date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,23.62,23.78,23.61,23.74,2803700.0,13.6538,13.7463,13.648,13.7231,2803700.0
2005-01-03 09:35:00,23.74,23.79,23.73,23.73,1513700.0,13.7231,13.752,13.7174,13.7174,1513700.0
2005-01-03 09:40:00,23.73,23.74,23.64,23.69,1376400.0,13.7174,13.7231,13.6653,13.6942,1376400.0
2005-01-03 09:45:00,23.69,23.71,23.67,23.67,777300.0,13.6942,13.7058,13.6827,13.6827,777300.0
2005-01-03 09:50:00,23.67,23.68,23.6,23.61,928400.0,13.6827,13.6884,13.6422,13.648,928400.0
2005-01-03 09:55:00,23.6,23.66,23.6,23.64,923900.0,13.6422,13.6769,13.6422,13.6653,923900.0
2005-01-03 10:00:00,23.64,23.71,23.6,23.61,1344300.0,13.6653,13.7058,13.6422,13.648,1344300.0
2005-01-03 10:05:00,23.6,23.61,23.52,23.53,1335300.0,13.6422,13.648,13.596,13.6017,1335300.0
2005-01-03 10:10:00,23.54,23.59,23.53,23.53,946100.0,13.6075,13.6364,13.6017,13.6017,946100.0
2005-01-03 10:15:00,23.53,23.54,23.48,23.49,949100.0,13.6017,13.6075,13.5728,13.5786,949100.0
2005-01-03 10:20:00,23.49,23.54,23.46,23.49,1024200.0,13.5786,13.6075,13.5613,13.5786,1024200.0
2005-01-03 10:25:00,23.49,23.52,23.42,23.42,1498000.0,13.5786,13.596,13.5382,13.5382,1498000.0
2005-01-03 10:30:00,23.42,23.43,23.36,23.41,1870300.0,13.5382,13.5439,13.5035,13.5324,1870300.0
2005-01-03 10:35:00,23.41,23.42,23.34,23.38,1861200.0,13.5324,13.5382,13.4919,13.515,1861200.0
2005-01-03 10:40:00,23.39,23.41,23.35,23.4,1015800.0,13.5208,13.5324,13.4977,13.5266,1015800.0
2005-01-03 10:45:00,23.4,23.41,23.37,23.39,712100.0,13.5266,13.5324,13.5092,13.5208,712100.0
2005-01-03 10:50:00,23.39,23.48,23.39,23.44,892900.0,13.5208,13.5728,13.5208,13.5497,892900.0
2005-01-03 10:55:00,23.45,23.48,23.44,23.48,360500.0,13.5555,13.5728,13.5497,13.5728,360500.0
2005-01-03 11:00:00,23.48,23.48,23.37,23.37,815700.0,13.5728,13.5728,13.5092,13.5092,815700.0
2005-01-03 11:05:00,23.39,23.48,23.37,23.46,600900.0,13.5208,13.5728,13.5092,13.5613,600900.0
2005-01-03 11:10:00,23.46,23.48,23.45,23.46,342500.0,13.5613,13.5728,13.5555,13.5613,342500.0
2005-01-03 11:15:00,23.46,23.47,23.4,23.44,264400.0,13.5613,13.5671,13.5266,13.5497,264400.0
2005-01-03 11:20:00,23.44,23.48,23.44,23.45,540800.0,13.5497,13.5728,13.5497,13.5555,540800.0
2005-01-03 11:25:00,23.46,23.5,23.25,23.49,1208500.0,13.5613,13.5844,13.4399,13.5786,1208500.0
2005-01-03 11:30:00,23.5,23.57,23.48,23.54,1163400.0,13.5844,13.6249,13.5728,13.6075,1163400.0
2005-01-03 11:35:00,23.54,23.55,23.48,23.48,1033600.0,13.6075,13.6133,13.5728,13.5728,1033600.0
2005-01-03 11:40:00,23.48,23.51,23.48,23.51,353500.0,13.5728,13.5902,13.5728,13.5902,353500.0
2005-01-03 11:45:00,23.51,23.53,23.47,23.5,493000.0,13.5902,13.6017,13.5671,13.5844,493000.0
2005-01-03 11:50:00,23.49,23.49,23.48,23.48,215800.0,13.5786,13.5786,13.5728,13.5728,215800.0
2005-01-03 11:55:00,23.48,23.49,23.44,23.44,350800.0,13.5728,13.5786,13.5497,13.5497,350800.0
2005-01-03 12:00:00,23.44,23.45,23.37,23.39,667000.0,13.5497,13.5555,13.5092,13.5208,667000.0
2005-01-03 12:05:00,23.38,23.42,23.38,23.42,414900.0,13.515,13.5382,13.515,13.5382,414900.0
2005-01-03 12:10:00,23.42,23.42,23.4,23.4,269500.0,13.5382,13.5382,13.5266,13.5266,269500.0
2005-01-03 12:15:00,23.4,23.41,23.36,23.36,352400.0,13.5266,13.5324,13.5035,13.5035,352400.0
2005-01-03 12:20:00,23.36,23.37,23.35,23.35,460600.0,13.5035,13.5092,13.4977,13.4977,460600.0
2005-01-03 12:25:00,23.35,23.39,23.34,23.36,575000.0,13.4977,13.5208,13.4919,13.5035,575000.0
2005-01-03 12:30:00,23.36,23.37,23.35,23.37,107100.0,13.5035,13.5092,13.4977,13.5092,107100.0
2005-01-03 12:35:00,23.36,23.45,23.36,23.37,215000.0,13.5035,13.5555,13.5035,13.5092,215000.0
2005-01-03 12:40:00,23.37,23.42,23.36,23.41,373400.0,13.5092,13.5382,13.5035,13.5324,373400.0
2005-01-03 12:45:00,23.4,23.43,23.4,23.42,390900.0,13.5266,13.5439,13.5266,13.5382,390900.0
2005-01-03 12:50:00,23.43,23.43,23.38,23.4,341900.0,13.5439,13.5439,13.515,13.5266,341900.0
2005-01-03 12:55:00,23.4,23.42,23.4,23.41,187500.0,13.5266,13.5382,13.5266,13.5324,187500.0
2005-01-03 13:00:00,23.4,23.43,23.39,23.41,380200.0,13.5266,13.5439,13.5208,13.5324,380200.0
2005-01-03 13:05:00,23.42,23.42,23.37,23.38,196200.0,13.5382,13.5382,13.5092,13.515,196200.0
2005-01-03 13:10:00,23.37,23.43,23.37,23.42,339200.0,13.5092,13.5439,13.5092,13.5382,339200.0
2005-01-03 13:15:00,23.42,23.43,23.42,23.43,249600.0,13.5382,13.5439,13.5382,13.5439,249600.0
2005-01-03 13:20:00,23.42,23.43,23.37,23.37,295600.0,13.5382,13.5439,13.5092,13.5092,295600.0
2005-01-03 13:25:00,23.37,23.39,23.35,23.36,543500.0,13.5092,13.5208,13.4977,13.5035,543500.0
2005-01-03 13:30:00,23.36,23.38,23.34,23.35,272300.0,13.5035,13.515,13.4919,13.4977,272300.0
2005-01-03 13:35:00,23.36,23.37,23.35,23.35,363200.0,13.5035,13.5092,13.4977,13.4977,363200.0
2005-01-03 13:40:00,23.35,23.36,23.33,23.35,729100.0,13.4977,13.5035,13.4861,13.4977,729100.0
2005-01-03 13:45:00,23.34,23.38,23.33,23.36,365000.0,13.4919,13.515,13.4861,13.5035,365000.0
2005-01-03 13:50:00,23.36,23.39,23.35,23.37,286400.0,13.5035,13.5208,13.4977,13.5092,286400.0
2005-01-03 13:55:00,23.37,23.38,23.34,23.35,314900.0,13.5092,13.515,13.4919,13.4977,314900.0
2005-01-03 14:00:00,23.35,23.4,23.34,23.36,363100.0,13.4977,13.5266,13.4919,13.5035,363100.0
2005-01-03 14:05:00,23.37,23.39,23.34,23.37,332400.0,13.5092,13.5208,13.4919,13.5092,332400.0
2005-01-03 14:10:00,23.37,23.42,23.35,23.4,310400.0,13.5092,13.5382,13.4977,13.5266,310400.0
2005-01-03 14:15:00,23.4,23.41,23.37,23.39,259900.0,13.5266,13.5324,13.5092,13.5208,259900.0
2005-01-03 14:20:00,23.38,23.4,23.35,23.36,524400.0,13.515,13.5266,13.4977,13.5035,524400.0
2005-01-03 14:25:00,23.36,23.37,23.31,23.31,679000.0,13.5035,13.5092,13.4746,13.4746,679000.0
2005-01-03 14:30:00,23.31,23.4,23.31,23.38,1023800.0,13.4746,13.5266,13.4746,13.515,1023800.0
2005-01-03 14:35:00,23.38,23.4,23.35,23.36,660100.0,13.515,13.5266,13.4977,13.5035,660100.0
2005-01-03 14:40:00,23.35,23.36,23.31,23.34,1034500.0,13.4977,13.5035,13.4746,13.4919,1034500.0
2005-01-03 14:45:00,23.34,23.35,23.32,23.34,269700.0,13.4919,13.4977,13.4803,13.4919,269700.0
2005-01-03 14:50:00,23.34,23.37,23.3,23.31,570200.0,13.4919,13.5092,13.4688,13.4746,570200.0
2005-01-03 14:55:00,23.31,23.32,23.28,23.31,828000.0,13.4746,13.4803,13.4572,13.4746,828000.0
2005-01-03 15:00:00,23.31,23.35,23.29,23.33,767500.0,13.4746,13.4977,13.463,13.4861,767500.0
2005-01-03 15:05:00,23.33,23.38,23.29,23.29,840600.0,13.4861,13.515,13.463,13.463,840600.0
2005-01-03 15:10:00,23.29,23.31,23.27,23.29,605400.0,13.463,13.4746,13.4514,13.463,605400.0
2005-01-03 15:15:00,23.28,23.3,23.25,23.26,796900.0,13.4572,13.4688,13.4399,13.4457,796900.0
2005-01-03 15:20:00,23.26,23.27,23.24,23.25,834800.0,13.4457,13.4514,13.4341,13.4399,834800.0
2005-01-03 15:25:00,23.24,23.25,23.17,23.2,1348200.0,13.4341,13.4399,13.3936,13.411,1348200.0
2005-01-03 15:30:00,23.2,23.22,23.16,23.16,1046300.0,13.411,13.4225,13.3879,13.3879,1046300.0
2005-01-03 15:35:00,23.16,23.18,23.12,23.12,1057200.0,13.3879,13.3994,13.3647,13.3647,1057200.0
2005-01-03 15:40:00,23.12,23.17,23.11,23.15,1081000.0,13.3647,13.3936,13.359,13.3821,1081000.0
2005-01-03 15:45:00,23.16,23.16,23.1,23.11,1445000.0,13.3879,13.3879,13.3532,13.359,1445000.0
2005-01-03 15:50:00,23.11,23.12,23.06,23.08,1981800.0,13.359,13.3647,13.3301,13.3416,1981800.0
2005-01-03 15:55:00,23.09,23.1,23.05,23.07,2194100.0,13.3474,13.3532,13.3243,13.3358,2194100.0
2005-01-04 09:30:00,23.19,23.21,23.08,23.15,2754100.0,13.4052,13.4168,13.3416,13.3821,2754100.0
2005-01-04 09:35:00,23.15,23.16,23.02,23.05,2120300.0,13.3821,13.3879,13.3069,13.3243,2120300.0
2005-01-04 09:40:00,23.06,23.18,23.01,23.07,1799000.0,13.3301,13.3994,13.3011,13.3358,1799000.0
2005-01-04 09:45:00,23.06,23.2,23.06,23.13,1615400.0,13.3301,13.411,13.3301,13.3705,1615400.0
2005-01-04 09:50:00,23.13,23.13,23.07,23.08,974300.0,13.3705,13.3705,13.3358,13.3416,974300.0
2005-01-04 09:55:00,23.09,23.1,22.95,22.95,1837100.0,13.3474,13.3532,13.2665,13.2665,1837100.0
2005-01-04 10:00:00,22.95,23.08,22.95,23.08,2015000.0,13.2665,13.3416,13.2665,13.3416,2015000.0
2005-01-04 10:05:00,23.08,23.18,23.07,23.14,2420100.0,13.3416,13.3994,13.3358,13.3763,2420100.0
2005-01-04 10:10:00,23.14,23.15,23.09,23.1,1066200.0,13.3763,13.3821,13.3474,13.3532,1066200.0
2005-01-04 10:15:00,23.1,23.13,23.02,23.05,1346300.0,13.3532,13.3705,13.3069,13.3243,1346300.0
2005-01-04 10:20:00,23.05,23.09,22.96,22.97,1258100.0,13.3243,13.3474,13.2722,13.278,1258100.0
2005-01-04 10:25:00,22.97,23.04,22.89,22.93,1882300.0,13.278,13.3185,13.2318,13.2549,1882300.0
2005-01-04 10:30:00,22.93,22.94,22.84,22.88,1474900.0,13.2549,13.2607,13.2029,13.226,1474900.0
2005-01-04 10:35:00,22.88,22.91,22.86,22.91,1038800.0,13.226,13.2433,13.2144,13.2433,1038800.0
2005-01-04 10:40:00,22.9,22.91,22.84,22.87,1591700.0,13.2376,13.2433,13.2029,13.2202,1591700.0
2005-01-04 10:45:00,22.87,22.88,22.82,22.84,1631400.0,13.2202,13.226,13.1913,13.2029,1631400.0
2005-01-04 10:50:00,22.83,22.87,22.82,22.83,1279500.0,13.1971,13.2202,13.1913,13.1971,1279500.0
2005-01-04 10:55:00,22.83,22.83,22.79,22.8,1432000.0,13.1971,13.1971,13.174,13.1798,1432000.0
2005-01-04 11:00:00,22.8,22.85,22.72,22.79,2053700.0,13.1798,13.2087,13.1335,13.174,2053700.0
2005-01-04 11:05:00,22.8,22.8,22.74,22.79,1340100.0,13.1798,13.1798,13.1451,13.174,1340100.0
2005-01-04 11:10:00,22.79,22.85,22.77,22.82,1118400.0,13.174,13.2087,13.1624,13.1913,1118400.0
2005-01-04 11:15:00,22.8,22.86,22.8,22.84,1298000.0,13.1798,13.2144,13.1798,13.2029,1298000.0
2005-01-04 11:20:00,22.84,22.84,22.79,22.8,466700.0,13.2029,13.2029,13.174,13.1798,466700.0
2005-01-04 11:25:00,22.8,22.8,22.77,22.79,780300.0,13.1798,13.1798,13.1624,13.174,780300.0
2005-01-04 11:30:00,22.79,22.85,22.78,22.84,788800.0,13.174,13.2087,13.1682,13.2029,788800.0
2005-01-04 11:35:00,22.85,22.86,22.83,22.86,758300.0,13.2087,13.2144,13.1971,13.2144,758300.0
2005-01-04 11:40:00,22.85,22.86,22.78,22.78,704600.0,13.2087,13.2144,13.1682,13.1682,704600.0
2005-01-04 11:45:00,22.78,22.78,22.75,22.75,681800.0,13.1682,13.1682,13.1509,13.1509,681800.0
2005-01-04 11:50:00,22.75,22.77,22.75,22.77,627200.0,13.1509,13.1624,13.1509,13.1624,627200.0
2005-01-04 11:55:00,22.77,22.8,22.77,22.8,321200.0,13.1624,13.1798,13.1624,13.1798,321200.0
2005-01-04 12:00:00,22.79,22.81,22.71,22.72,778500.0,13.174,13.1855,13.1277,13.1335,778500.0
2005-01-04 12:05:00,22.71,22.77,22.71,22.76,526300.0,13.1277,13.1624,13.1277,13.1566,526300.0
2005-01-04 12:10:00,22.76,22.82,22.7,22.7,906700.0,13.1566,13.1913,13.1219,13.1219,906700.0
2005-01-04 12:15:00,22.69,22.74,22.61,22.73,1199000.0,13.1162,13.1451,13.0699,13.1393,1199000.0
2005-01-04 12:20:00,22.74,22.74,22.7,22.7,464500.0,13.1451,13.1451,13.1219,13.1219,464500.0
2005-01-04 12:25:00,22.71,22.71,22.67,22.68,820200.0,13.1277,13.1277,13.1046,13.1104,820200.0
2005-01-04 12:30:00,22.68,22.71,22.67,22.71,1034300.0,13.1104,13.1277,13.1046,13.1277,1034300.0
2005-01-04 12:35:00,22.71,22.74,22.66,22.72,721800.0,13.1277,13.1451,13.0988,13.1335,721800.0
2005-01-04 12:40:00,22.72,22.73,22.68,22.68,505700.0,13.1335,13.1393,13.1104,13.1104,505700.0
2005-01-04 12:45:00,22.69,22.75,22.68,22.74,280000.0,13.1162,13.1509,13.1104,13.1451,280000.0
2005-01-04 12:50:00,22.75,22.8,22.7,22.74,485300.0,13.1509,13.1798,13.1219,13.1451,485300.0
2005-01-04 12:55:00,22.74,22.75,22.68,22.68,502400.0,13.1451,13.1509,13.1104,13.1104,502400.0
2005-01-04 13:00:00,22.68,22.73,22.68,22.69,374900.0,13.1104,13.1393,13.1104,13.1162,374900.0
2005-01-04 13:05:00,22.7,22.72,22.67,22.69,684500.0,13.1219,13.1335,13.1046,13.1162,684500.0
2005-01-04 13:10:00,22.7,22.71,22.67,22.7,352000.0,13.1219,13.1277,13.1046,13.1219,352000.0
2005-01-04 13:15:00,22.7,22.72,22.67,22.67,360200.0,13.1219,13.1335,13.1046,13.1046,360200.0
2005-01-04 13:20:00,22.67,22.68,22.65,22.67,328300.0,13.1046,13.1104,13.093,13.1046,328300.0
2005-01-04 13:25:00,22.67,22.68,22.6,22.64,908800.0,13.1046,13.1104,13.0641,13.0873,908800.0
2005-01-04 13:30:00,22.64,22.66,22.63,22.65,362300.0,13.0873,13.0988,13.0815,13.093,362300.0
2005-01-04 13:35:00,22.64,22.68,22.64,22.66,237900.0,13.0873,13.1104,13.0873,13.0988,237900.0
2005-01-04 13:40:00,22.66,22.69,22.65,22.67,431100.0,13.0988,13.1162,13.093,13.1046,431100.0
2005-01-04 13:45:00,22.67,22.71,22.67,22.68,405100.0,13.1046,13.1277,13.1046,13.1104,405100.0
2005-01-04 13:50:00,22.68,22.69,22.65,22.67,405100.0,13.1104,13.1162,13.093,13.1046,405100.0
2005-01-04 13:55:00,22.66,22.67,22.63,22.63,506400.0,13.0988,13.1046,13.0815,13.0815,506400.0
2005-01-04 14:00:00,22.63,22.63,22.55,22.57,1512400.0,13.0815,13.0815,13.0352,13.0468,1512400.0
2005-01-04 14:05:00,22.57,22.58,22.5,22.51,2572800.0,13.0468,13.0526,13.0063,13.0121,2572800.0
2005-01-04 14:10:00,22.51,22.56,22.51,22.56,814200.0,13.0121,13.041,13.0121,13.041,814200.0
2005-01-04 14:15:00,22.56,22.57,22.51,22.53,806400.0,13.041,13.0468,13.0121,13.0237,806400.0
2005-01-04 14:20:00,22.53,22.58,22.5,22.52,1180000.0,13.0237,13.0526,13.0063,13.0179,1180000.0
2005-01-04 14:25:00,22.51,22.56,22.49,22.55,1273200.0,13.0121,13.041,13.0006,13.0352,1273200.0
2005-01-04 14:30:00,22.54,22.56,22.5,22.51,749000.0,13.0295,13.041,13.0063,13.0121,749000.0
2005-01-04 14:35:00,22.51,22.52,22.48,22.48,1772600.0,13.0121,13.0179,12.9948,12.9948,1772600.0
2005-01-04 14:40:00,22.48,22.53,22.4,22.42,1680400.0,12.9948,13.0237,12.9485,12.9601,1680400.0
2005-01-04 14:45:00,22.43,22.78,22.35,22.39,2941700.0,12.9659,13.1682,12.9196,12.9428,2941700.0
2005-01-04 14:50:00,22.38,22.43,22.35,22.41,1946700.0,12.937,12.9659,12.9196,12.9543,1946700.0
2005-01-04 14:55:00,22.43,22.52,22.4,22.49,1600300.0,12.9659,13.0179,12.9485,13.0006,1600300.0
2005-01-04 15:00:00,22.5,22.55,22.49,22.52,1744600.0,13.0063,13.0352,13.0006,13.0179,1744600.0
2005-01-04 15:05:00,22.52,22.59,22.52,22.56,1888000.0,13.0179,13.0584,13.0179,13.041,1888000.0
2005-01-04 15:10:00,22.56,22.62,22.51,22.62,1638400.0,13.041,13.0757,13.0121,13.0757,1638400.0
2005-01-04 15:15:00,22.61,22.67,22.57,22.59,1717500.0,13.0699,13.1046,13.0468,13.0584,1717500.0
2005-01-04 15:20:00,22.58,22.58,22.5,22.53,1091000.0,13.0526,13.0526,13.0063,13.0237,1091000.0
2005-01-04 15:25:00,22.53,22.58,22.51,22.58,658200.0,13.0237,13.0526,13.0121,13.0526,658200.0
2005-01-04 15:30:00,22.58,22.66,22.56,22.65,1457600.0,13.0526,13.0988,13.041,13.093,1457600.0
2005-01-04 15:35:00,22.65,22.66,22.57,22.61,1214900.0,13.093,13.0988,13.0468,13.0699,1214900.0
2005-01-04 15:40:00,22.6,22.62,22.55,22.58,885600.0,13.0641,13.0757,13.0352,13.0526,885600.0
2005-01-04 15:45:00,22.57,22.6,22.54,22.55,1671400.0,13.0468,13.0641,13.0295,13.0352,1671400.0
2005-01-04 15:50:00,22.56,22.58,22.55,22.57,1174400.0,13.041,13.0526,13.0352,13.0468,1174400.0
2005-01-04 15:55:00,22.56,22.61,22.52,22.6,2540800.0,13.041,13.0699,13.0179,13.0641,2540800.0
2005-01-05 09:30:00,22.47,22.67,22.46,22.64,2760500.0,12.989,13.1046,12.9832,13.0873,2760500.0
2005-01-05 09:35:00,22.63,22.63,22.47,22.49,2044300.0,13.0815,13.0815,12.989,13.0006,2044300.0
2005-01-05 09:40:00,22.5,22.51,22.44,22.45,1259500.0,13.0063,13.0121,12.9717,12.9774,1259500.0
2005-01-05 09:45:00,22.45,22.65,22.44,22.62,2118700.0,12.9774,13.093,12.9717,13.0757,2118700.0
2005-01-05 09:50:00,22.62,22.75,22.6,22.71,1888400.0,13.0757,13.1509,13.0641,13.1277,1888400.0
2005-01-05 09:55:00,22.71,22.73,22.61,22.64,1232200.0,13.1277,13.1393,13.0699,13.0873,1232200.0
2005-01-05 10:00:00,22.64,22.76,22.63,22.7,1408000.0,13.0873,13.1566,13.0815,13.1219,1408000.0
2005-01-05 10:05:00,22.7,22.76,22.67,22.7,884700.0,13.1219,13.1566,13.1046,13.1219,884700.0
2005-01-05 10:10:00,22.71,22.78,22.68,22.76,926400.0,13.1277,13.1682,13.1104,13.1566,926400.0
2005-01-05 10:15:00,22.76,22.77,22.7,22.7,730400.0,13.1566,13.1624,13.1219,13.1219,730400.0
2005-01-05 10:20:00,22.69,22.71,22.62,22.67,1262000.0,13.1162,13.1277,13.0757,13.1046,1262000.0
2005-01-05 10:25:00,22.68,22.68,22.55,22.56,1435600.0,13.1104,13.1104,13.0352,13.041,1435600.0
2005-01-05 10:30:00,22.56,22.66,22.5,22.6,2022800.0,13.041,13.0988,13.0063,13.0641,2022800.0
2005-01-05 10:35:00,22.6,22.6,22.45,22.56,1634500.0,13.0641,13.0641,12.9774,13.041,1634500.0
2005-01-05 10:40:00,22.56,22.61,22.52,22.53,945200.0,13.041,13.0699,13.0179,13.0237,945200.0
2005-01-05 10:45:00,22.53,22.57,22.47,22.49,988700.0,13.0237,13.0468,12.989,13.0006,988700.0
2005-01-05 10:50:00,22.49,22.55,22.47,22.54,923000.0,13.0006,13.0352,12.989,13.0295,923000.0
2005-01-05 10:55:00,22.54,22.54,22.5,22.53,480300.0,13.0295,13.0295,13.0063,13.0237,480300.0
2005-01-05 11:00:00,22.52,22.63,22.52,22.61,941800.0,13.0179,13.0815,13.0179,13.0699,941800.0
2005-01-05 11:05:00,22.6,22.67,22.58,22.63,965600.0,13.0641,13.1046,13.0526,13.0815,965600.0
2005-01-05 11:10:00,22.62,22.64,22.54,22.57,529000.0,13.0757,13.0873,13.0295,13.0468,529000.0
2005-01-05 11:15:00,22.57,22.58,22.54,22.58,368100.0,13.0468,13.0526,13.0295,13.0526,368100.0
2005-01-05 11:20:00,22.58,22.59,22.47,22.48,853000.0,13.0526,13.0584,12.989,12.9948,853000.0
2005-01-05 11:25:00,22.48,22.49,22.42,22.46,1272700.0,12.9948,13.0006,12.9601,12.9832,1272700.0
2005-01-05 11:30:00,22.46,22.54,22.46,22.53,863500.0,12.9832,13.0295,12.9832,13.0237,863500.0
2005-01-05 11:35:00,22.53,22.55,22.49,22.53,611400.0,13.0237,13.0352,13.0006,13.0237,611400.0
2005-01-05 11:40:00,22.53,22.6,22.52,22.6,437200.0,13.0237,13.0641,13.0179,13.0641,437200.0
2005-01-05 11:45:00,22.6,22.64,22.57,22.61,962000.0,13.0641,13.0873,13.0468,13.0699,962000.0
2005-01-05 11:50:00,22.61,22.62,22.57,22.57,411400.0,13.0699,13.0757,13.0468,13.0468,411400.0
2005-01-05 11:55:00,22.57,22.59,22.55,22.55,607300.0,13.0468,13.0584,13.0352,13.0352,607300.0
2005-01-05 12:00:00,22.56,22.56,22.52,22.52,503000.0,13.041,13.041,13.0179,13.0179,503000.0
2005-01-05 12:05:00,22.52,22.56,22.47,22.47,885300.0,13.0179,13.041,12.989,12.989,885300.0
2005-01-05 12:10:00,22.47,22.49,22.47,22.49,540800.0,12.989,13.0006,12.989,13.0006,540800.0
2005-01-05 12:15:00,22.48,22.5,22.46,22.46,591900.0,12.9948,13.0063,12.9832,12.9832,591900.0
2005-01-05 12:20:00,22.47,22.53,22.45,22.52,516300.0,12.989,13.0237,12.9774,13.0179,516300.0
2005-01-05 12:25:00,22.52,22.53,22.47,22.49,419600.0,13.0179,13.0237,12.989,13.0006,419600.0
2005-01-05 12:30:00,22.49,22.52,22.44,22.46,372300.0,13.0006,13.0179,12.9717,12.9832,372300.0
2005-01-05 12:35:00,22.45,22.5,22.4,22.44,926100.0,12.9774,13.0063,12.9485,12.9717,926100.0
2005-01-05 12:40:00,22.44,22.51,22.42,22.45,786000.0,12.9717,13.0121,12.9601,12.9774,786000.0
2005-01-05 12:45:00,22.45,22.46,22.4,22.42,1179300.0,12.9774,12.9832,12.9485,12.9601,1179300.0
2005-01-05 12:50:00,22.42,22.47,22.4,22.47,418100.0,12.9601,12.989,12.9485,12.989,418100.0
2005-01-05 12:55:00,22.47,22.5,22.44,22.47,508100.0,12.989,13.0063,12.9717,12.989,508100.0
2005-01-05 13:00:00,22.46,22.55,22.44,22.55,1278500.0,12.9832,13.0352,12.9717,13.0352,1278500.0
2005-01-05 13:05:00,22.54,22.58,22.43,22.57,945100.0,13.0295,13.0526,12.9659,13.0468,945100.0
2005-01-05 13:10:00,22.57,23.57,22.54,22.57,1157400.0,13.0468,13.6249,13.0295,13.0468,1157400.0
2005-01-05 13:15:00,22.56,22.64,22.56,22.6,900300.0,13.041,13.0873,13.041,13.0641,900300.0
2005-01-05 13:20:00,22.59,22.71,22.58,22.7,1481900.0,13.0584,13.1277,13.0526,13.1219,1481900.0
2005-01-05 13:25:00,22.7,22.74,22.67,22.73,899800.0,13.1219,13.1451,13.1046,13.1393,899800.0
2005-01-05 13:30:00,22.73,22.75,22.67,22.73,1119200.0,13.1393,13.1509,13.1046,13.1393,1119200.0
2005-01-05 13:35:00,22.73,22.74,22.7,22.71,975000.0,13.1393,13.1451,13.1219,13.1277,975000.0
2005-01-05 13:40:00,22.71,22.72,22.7,22.71,426500.0,13.1277,13.1335,13.1219,13.1277,426500.0
2005-01-05 13:45:00,22.71,22.73,22.68,22.69,443300.0,13.1277,13.1393,13.1104,13.1162,443300.0
2005-01-05 13:50:00,22.7,22.71,22.68,22.68,613500.0,13.1219,13.1277,13.1104,13.1104,613500.0
2005-01-05 13:55:00,22.69,22.69,22.59,22.6,865800.0,13.1162,13.1162,13.0584,13.0641,865800.0
2005-01-05 14:00:00,22.6,22.63,22.6,22.63,391900.0,13.0641,13.0815,13.0641,13.0815,391900.0
2005-01-05 14:05:00,22.63,22.69,22.62,22.68,502100.0,13.0815,13.1162,13.0757,13.1104,502100.0
2005-01-05 14:10:00,22.69,22.7,22.65,22.66,671600.0,13.1162,13.1219,13.093,13.0988,671600.0
2005-01-05 14:15:00,22.65,22.67,22.6,22.62,425000.0,13.093,13.1046,13.0641,13.0757,425000.0
2005-01-05 14:20:00,22.61,22.62,22.54,22.58,855700.0,13.0699,13.0757,13.0295,13.0526,855700.0
2005-01-05 14:25:00,22.58,22.62,22.57,22.6,615200.0,13.0526,13.0757,13.0468,13.0641,615200.0
2005-01-05 14:30:00,22.61,22.66,22.58,22.65,672700.0,13.0699,13.0988,13.0526,13.093,672700.0
2005-01-05 14:35:00,22.65,22.68,22.63,22.65,575200.0,13.093,13.1104,13.0815,13.093,575200.0
2005-01-05 14:40:00,22.65,22.65,22.6,22.6,482400.0,13.093,13.093,13.0641,13.0641,482400.0
2005-01-05 14:45:00,22.6,22.64,22.6,22.63,483300.0,13.0641,13.0873,13.0641,13.0815,483300.0
2005-01-05 14:50:00,22.63,22.64,22.6,22.61,411500.0,13.0815,13.0873,13.0641,13.0699,411500.0
2005-01-05 14:55:00,22.62,22.62,22.54,22.55,959800.0,13.0757,13.0757,13.0295,13.0352,959800.0
2005-01-05 15:00:00,22.54,22.58,22.53,22.57,539400.0,13.0295,13.0526,13.0237,13.0468,539400.0
2005-01-05 15:05:00,22.57,22.59,22.51,22.58,781800.0,13.0468,13.0584,13.0121,13.0526,781800.0
2005-01-05 15:10:00,22.58,22.64,22.57,22.62,939400.0,13.0526,13.0873,13.0468,13.0757,939400.0
2005-01-05 15:15:00,22.62,22.64,22.6,22.6,440800.0,13.0757,13.0873,13.0641,13.0641,440800.0
2005-01-05 15:20:00,22.6,22.6,22.56,22.6,688700.0,13.0641,13.0641,13.041,13.0641,688700.0
2005-01-05 15:25:00,22.6,22.6,22.53,22.53,585200.0,13.0641,13.0641,13.0237,13.0237,585200.0
2005-01-05 15:30:00,22.53,22.54,22.5,22.5,834000.0,13.0237,13.0295,13.0063,13.0063,834000.0
2005-01-05 15:35:00,22.5,22.52,22.46,22.47,927700.0,13.0063,13.0179,12.9832,12.989,927700.0
2005-01-05 15:40:00,22.47,22.49,22.42,22.49,994800.0,12.989,13.0006,12.9601,13.0006,994800.0
2005-01-05 15:45:00,22.49,22.6,22.46,22.47,882900.0,13.0006,13.0641,12.9832,12.989,882900.0
2005-01-05 15:50:00,22.47,22.48,22.46,22.47,780800.0,12.989,12.9948,12.9832,12.989,780800.0
2005-01-05 15:55:00,22.46,22.47,22.38,22.38,2072200.0,12.9832,12.989,12.937,12.937,2072200.0
2005-01-06 09:30:00,22.58,22.69,22.5,22.66,2683400.0,13.0526,13.1162,13.0063,13.0988,2683400.0
2005-01-06 09:35:00,22.66,22.73,22.65,22.66,2113100.0,13.0988,13.1393,13.093,13.0988,2113100.0
2005-01-06 09:40:00,22.66,22.69,22.6,22.64,1231800.0,13.0988,13.1162,13.0641,13.0873,1231800.0
2005-01-06 09:45:00,22.65,22.72,22.64,22.7,1163300.0,13.093,13.1335,13.0873,13.1219,1163300.0
2005-01-06 09:50:00,22.7,22.71,22.64,22.69,950500.0,13.1219,13.1277,13.0873,13.1162,950500.0
2005-01-06 09:55:00,22.7,22.7,22.63,22.68,890700.0,13.1219,13.1219,13.0815,13.1104,890700.0
2005-01-06 10:00:00,22.67,22.69,22.58,22.65,961000.0,13.1046,13.1162,13.0526,13.093,961000.0
2005-01-06 10:05:00,22.65,22.65,22.57,22.62,972000.0,13.093,13.093,13.0468,13.0757,972000.0
2005-01-06 10:10:00,22.62,22.7,22.58,22.68,1114600.0,13.0757,13.1219,13.0526,13.1104,1114600.0
2005-01-06 10:15:00,22.68,22.7,22.65,22.67,587000.0,13.1104,13.1219,13.093,13.1046,587000.0
2005-01-06 10:20:00,22.67,22.7,22.62,22.68,761100.0,13.1046,13.1219,13.0757,13.1104,761100.0
2005-01-06 10:25:00,22.68,22.72,22.65,22.66,867800.0,13.1104,13.1335,13.093,13.0988,867800.0
2005-01-06 10:30:00,22.66,22.67,22.59,22.62,867300.0,13.0988,13.1046,13.0584,13.0757,867300.0
2005-01-06 10:35:00,22.62,22.65,22.6,22.63,608500.0,13.0757,13.093,13.0641,13.0815,608500.0
2005-01-06 10:40:00,22.62,22.63,22.54,22.56,882100.0,13.0757,13.0815,13.0295,13.041,882100.0
2005-01-06 10:45:00,22.56,22.56,22.51,22.53,902800.0,13.041,13.041,13.0121,13.0237,902800.0
2005-01-06 10:50:00,22.53,22.53,22.45,22.47,1419300.0,13.0237,13.0237,12.9774,12.989,1419300.0
2005-01-06 10:55:00,22.47,22.56,22.43,22.49,1199200.0,12.989,13.041,12.9659,13.0006,1199200.0
2005-01-06 11:00:00,22.48,22.51,22.46,22.48,671100.0,12.9948,13.0121,12.9832,12.9948,671100.0
2005-01-06 11:05:00,22.48,22.61,22.48,22.6,1426000.0,12.9948,13.0699,12.9948,13.0641,1426000.0
2005-01-06 11:10:00,22.61,22.62,22.58,22.6,986700.0,13.0699,13.0757,13.0526,13.0641,986700.0
2005-01-06 11:15:00,22.6,22.69,22.5,22.64,1225600.0,13.0641,13.1162,13.0063,13.0873,1225600.0
2005-01-06 11:20:00,22.64,22.68,22.64,22.66,1259100.0,13.0873,13.1104,13.0873,13.0988,1259100.0
2005-01-06 11:25:00,22.66,22.67,22.64,22.67,641100.0,13.0988,13.1046,13.0873,13.1046,641100.0
2005-01-06 11:30:00,22.67,22.73,22.66,22.7,1901900.0,13.1046,13.1393,13.0988,13.1219,1901900.0
2005-01-06 11:35:00,22.7,22.71,22.63,22.63,592100.0,13.1219,13.1277,13.0815,13.0815,592100.0
2005-01-06 11:40:00,22.64,22.64,22.61,22.61,603700.0,13.0873,13.0873,13.0699,13.0699,603700.0
2005-01-06 11:45:00,22.61,22.67,22.61,22.66,392300.0,13.0699,13.1046,13.0699,13.0988,392300.0
2005-01-06 11:50:00,22.66,22.67,22.62,22.63,352500.0,13.0988,13.1046,13.0757,13.0815,352500.0
2005-01-06 11:55:00,22.64,22.64,22.62,22.64,210600.0,13.0873,13.0873,13.0757,13.0873,210600.0
2005-01-06 12:00:00,22.63,22.65,22.62,22.63,507900.0,13.0815,13.093,13.0757,13.0815,507900.0
2005-01-06 12:05:00,22.63,22.64,22.6,22.6,290700.0,13.0815,13.0873,13.0641,13.0641,290700.0
2005-01-06 12:10:00,22.61,22.62,22.55,22.62,686800.0,13.0699,13.0757,13.0352,13.0757,686800.0
2005-01-06 12:15:00,22.61,22.62,22.6,22.61,240500.0,13.0699,13.0757,13.0641,13.0699,240500.0
2005-01-06 12:20:00,22.61,22.62,22.59,22.6,421900.0,13.0699,13.0757,13.0584,13.0641,421900.0
2005-01-06 12:25:00,22.61,22.62,22.59,22.61,319200.0,13.0699,13.0757,13.0584,13.0699,319200.0
2005-01-06 12:30:00,22.6,22.62,22.58,22.59,291200.0,13.0641,13.0757,13.0526,13.0584,291200.0
2005-01-06 12:35:00,22.59,22.59,22.54,22.56,375000.0,13.0584,13.0584,13.0295,13.041,375000.0
2005-01-06 12:40:00,22.56,22.59,22.56,22.59,188000.0,13.041,13.0584,13.041,13.0584,188000.0
2005-01-06 12:45:00,22.58,22.6,22.58,22.6,145200.0,13.0526,13.0641,13.0526,13.0641,145200.0
2005-01-06 12:50:00,22.6,22.62,22.58,22.59,155800.0,13.0641,13.0757,13.0526,13.0584,155800.0
2005-01-06 12:55:00,22.59,22.59,22.53,22.53,439000.0,13.0584,13.0584,13.0237,13.0237,439000.0
2005-01-06 13:00:00,22.54,22.58,22.53,22.56,809700.0,13.0295,13.0526,13.0237,13.041,809700.0
2005-01-06 13:05:00,22.56,22.56,22.48,22.49,860500.0,13.041,13.041,12.9948,13.0006,860500.0
2005-01-06 13:10:00,22.49,22.51,22.48,22.49,453100.0,13.0006,13.0121,12.9948,13.0006,453100.0
2005-01-06 13:15:00,22.49,22.5,22.45,22.45,766200.0,13.0006,13.0063,12.9774,12.9774,766200.0
2005-01-06 13:20:00,22.45,22.59,22.44,22.58,1691400.0,12.9774,13.0584,12.9717,13.0526,1691400.0
2005-01-06 13:25:00,22.57,22.61,22.54,22.58,703900.0,13.0468,13.0699,13.0295,13.0526,703900.0
2005-01-06 13:30:00,22.58,22.59,22.56,22.59,399400.0,13.0526,13.0584,13.041,13.0584,399400.0
2005-01-06 13:35:00,22.59,22.65,22.57,22.61,1138100.0,13.0584,13.093,13.0468,13.0699,1138100.0
2005-01-06 13:40:00,22.6,22.63,22.59,22.63,350700.0,13.0641,13.0815,13.0584,13.0815,350700.0
2005-01-06 13:45:00,22.62,22.67,22.61,22.64,1097700.0,13.0757,13.1046,13.0699,13.0873,1097700.0
2005-01-06 13:50:00,22.64,22.68,22.63,22.65,876200.0,13.0873,13.1104,13.0815,13.093,876200.0
2005-01-06 13:55:00,22.65,22.71,22.64,22.66,1349200.0,13.093,13.1277,13.0873,13.0988,1349200.0
2005-01-06 14:00:00,22.66,22.67,22.64,22.65,323400.0,13.0988,13.1046,13.0873,13.093,323400.0
2005-01-06 14:05:00,22.65,22.66,22.61,22.61,550700.0,13.093,13.0988,13.0699,13.0699,550700.0
2005-01-06 14:10:00,22.61,22.62,22.59,22.61,443900.0,13.0699,13.0757,13.0584,13.0699,443900.0
2005-01-06 14:15:00,22.6,22.63,22.59,22.62,541000.0,13.0641,13.0815,13.0584,13.0757,541000.0
2005-01-06 14:20:00,22.62,22.64,22.59,22.6,399900.0,13.0757,13.0873,13.0584,13.0641,399900.0
2005-01-06 14:25:00,22.6,22.61,22.59,22.61,147200.0,13.0641,13.0699,13.0584,13.0699,147200.0
2005-01-06 14:30:00,22.61,22.63,22.6,22.63,317800.0,13.0699,13.0815,13.0641,13.0815,317800.0
2005-01-06 14:35:00,22.62,22.64,22.6,22.62,620900.0,13.0757,13.0873,13.0641,13.0757,620900.0
2005-01-06 14:40:00,22.62,22.62,22.55,22.57,455400.0,13.0757,13.0757,13.0352,13.0468,455400.0
2005-01-06 14:45:00,22.57,22.58,22.54,22.54,331800.0,13.0468,13.0526,13.0295,13.0295,331800.0
2005-01-06 14:50:00,22.54,22.55,22.54,22.54,248800.0,13.0295,13.0352,13.0295,13.0295,248800.0
2005-01-06 14:55:00,22.55,22.56,22.47,22.48,931100.0,13.0352,13.041,12.989,12.9948,931100.0
2005-01-06 15:00:00,22.48,22.52,22.48,22.49,748100.0,12.9948,13.0179,12.9948,13.0006,748100.0
2005-01-06 15:05:00,22.49,22.52,22.45,22.49,858900.0,13.0006,13.0179,12.9774,13.0006,858900.0
2005-01-06 15:10:00,22.49,22.52,22.46,22.5,560100.0,13.0006,13.0179,12.9832,13.0063,560100.0
2005-01-06 15:15:00,22.49,22.52,22.48,22.48,516400.0,13.0006,13.0179,12.9948,12.9948,516400.0
2005-01-06 15:20:00,22.48,22.49,22.43,22.46,645500.0,12.9948,13.0006,12.9659,12.9832,645500.0
2005-01-06 15:25:00,22.47,22.53,22.47,22.51,792100.0,12.989,13.0237,12.989,13.0121,792100.0
2005-01-06 15:30:00,22.51,22.55,22.5,22.52,1409600.0,13.0121,13.0352,13.0063,13.0179,1409600.0
2005-01-06 15:35:00,22.52,22.53,22.49,22.51,519500.0,13.0179,13.0237,13.0006,13.0121,519500.0
2005-01-06 15:40:00,22.5,22.56,22.5,22.54,751400.0,13.0063,13.041,13.0063,13.0295,751400.0
2005-01-06 15:45:00,22.54,22.55,22.48,22.48,815900.0,13.0295,13.0352,12.9948,12.9948,815900.0
2005-01-06 15:50:00,22.48,22.51,22.47,22.51,534400.0,12.9948,13.0121,12.989,13.0121,534400.0
2005-01-06 15:55:00,22.5,22.51,22.41,22.47,1753200.0,13.0063,13.0121,12.9543,12.989,1753200.0
2005-01-07 09:30:00,22.72,22.74,22.62,22.68,2546100.0,13.1335,13.1451,13.0757,13.1104,2546100.0
2005-01-07 09:35:00,22.68,22.71,22.61,22.65,1619400.0,13.1104,13.1277,13.0699,13.093,1619400.0
2005-01-07 09:40:00,22.65,22.68,22.6,22.6,1655200.0,13.093,13.1104,13.0641,13.0641,1655200.0
2005-01-07 09:45:00,22.6,22.65,22.58,22.62,1101600.0,13.0641,13.093,13.0526,13.0757,1101600.0
2005-01-07 09:50:00,22.62,22.63,22.52,22.58,1411800.0,13.0757,13.0815,13.0179,13.0526,1411800.0
2005-01-07 09:55:00,22.59,22.59,22.53,22.58,1586500.0,13.0584,13.0584,13.0237,13.0526,1586500.0
2005-01-07 10:00:00,22.58,22.69,22.58,22.68,1316900.0,13.0526,13.1162,13.0526,13.1104,1316900.0
2005-01-07 10:05:00,22.68,22.69,22.54,22.56,1476800.0,13.1104,13.1162,13.0295,13.041,1476800.0
2005-01-07 10:10:00,22.55,22.64,22.55,22.59,1365800.0,13.0352,13.0873,13.0352,13.0584,1365800.0
2005-01-07 10:15:00,22.59,22.64,22.56,22.61,1104700.0,13.0584,13.0873,13.041,13.0699,1104700.0
2005-01-07 10:20:00,22.62,22.63,22.57,22.57,506700.0,13.0757,13.0815,13.0468,13.0468,506700.0
2005-01-07 10:25:00,22.57,22.58,22.53,22.58,1442900.0,13.0468,13.0526,13.0237,13.0526,1442900.0
2005-01-07 10:30:00,22.58,22.63,22.56,22.6,1336000.0,13.0526,13.0815,13.041,13.0641,1336000.0
2005-01-07 10:35:00,22.61,22.61,22.53,22.57,856700.0,13.0699,13.0699,13.0237,13.0468,856700.0
2005-01-07 10:40:00,22.56,22.61,22.48,22.51,2262700.0,13.041,13.0699,12.9948,13.0121,2262700.0
2005-01-07 10:45:00,22.51,22.53,22.47,22.53,946500.0,13.0121,13.0237,12.989,13.0237,946500.0
2005-01-07 10:50:00,22.52,22.6,22.52,22.57,1784400.0,13.0179,13.0641,13.0179,13.0468,1784400.0
2005-01-07 10:55:00,22.57,22.61,22.56,22.57,1627700.0,13.0468,13.0699,13.041,13.0468,1627700.0
2005-01-07 11:00:00,22.59,22.61,22.56,22.59,1179600.0,13.0584,13.0699,13.041,13.0584,1179600.0
2005-01-07 11:05:00,22.59,22.65,22.58,22.64,1569800.0,13.0584,13.093,13.0526,13.0873,1569800.0
2005-01-07 11:10:00,22.64,22.72,22.64,22.72,1949400.0,13.0873,13.1335,13.0873,13.1335,1949400.0
2005-01-07 11:15:00,22.72,22.75,22.71,22.72,1994400.0,13.1335,13.1509,13.1277,13.1335,1994400.0
2005-01-07 11:20:00,22.72,22.83,22.71,22.79,2123000.0,13.1335,13.1971,13.1277,13.174,2123000.0
2005-01-07 11:25:00,22.8,22.85,22.76,22.77,1627100.0,13.1798,13.2087,13.1566,13.1624,1627100.0
2005-01-07 11:30:00,22.77,22.85,22.76,22.81,1610800.0,13.1624,13.2087,13.1566,13.1855,1610800.0
2005-01-07 11:35:00,22.81,22.84,22.76,22.79,1452800.0,13.1855,13.2029,13.1566,13.174,1452800.0
2005-01-07 11:40:00,22.8,22.8,22.77,22.77,734300.0,13.1798,13.1798,13.1624,13.1624,734300.0
2005-01-07 11:45:00,22.78,22.83,22.76,22.8,1431800.0,13.1682,13.1971,13.1566,13.1798,1431800.0
2005-01-07 11:50:00,22.81,22.81,22.78,22.79,785200.0,13.1855,13.1855,13.1682,13.174,785200.0
2005-01-07 11:55:00,22.79,22.81,22.75,22.81,503400.0,13.174,13.1855,13.1509,13.1855,503400.0
2005-01-07 12:00:00,22.81,22.82,22.5,22.76,786900.0,13.1855,13.1913,13.0063,13.1566,786900.0
2005-01-07 12:05:00,22.76,22.79,22.74,22.78,537300.0,13.1566,13.174,13.1451,13.1682,537300.0
2005-01-07 12:10:00,22.78,22.79,22.74,22.78,641200.0,13.1682,13.174,13.1451,13.1682,641200.0
2005-01-07 12:15:00,22.78,22.83,22.76,22.77,1048700.0,13.1682,13.1971,13.1566,13.1624,1048700.0
2005-01-07 12:20:00,22.78,22.84,22.77,22.82,1469000.0,13.1682,13.2029,13.1624,13.1913,1469000.0
2005-01-07 12:25:00,22.82,22.86,22.79,22.83,1154300.0,13.1913,13.2144,13.174,13.1971,1154300.0
2005-01-07 12:30:00,22.83,22.89,22.81,22.85,848400.0,13.1971,13.2318,13.1855,13.2087,848400.0
2005-01-07 12:35:00,22.85,22.93,22.83,22.87,1856700.0,13.2087,13.2549,13.1971,13.2202,1856700.0
2005-01-07 12:40:00,22.87,22.91,22.85,22.9,1228700.0,13.2202,13.2433,13.2087,13.2376,1228700.0
2005-01-07 12:45:00,22.9,22.92,22.86,22.87,729900.0,13.2376,13.2491,13.2144,13.2202,729900.0
2005-01-07 12:50:00,22.87,22.87,22.81,22.84,503200.0,13.2202,13.2202,13.1855,13.2029,503200.0
2005-01-07 12:55:00,22.83,22.84,22.81,22.82,228100.0,13.1971,13.2029,13.1855,13.1913,228100.0
2005-01-07 13:00:00,22.83,22.91,22.82,22.9,883400.0,13.1971,13.2433,13.1913,13.2376,883400.0
2005-01-07 13:05:00,22.9,22.9,22.87,22.88,535100.0,13.2376,13.2376,13.2202,13.226,535100.0
2005-01-07 13:10:00,22.88,22.89,22.81,22.82,1304300.0,13.226,13.2318,13.1855,13.1913,1304300.0
2005-01-07 13:15:00,22.82,22.84,22.81,22.82,720100.0,13.1913,13.2029,13.1855,13.1913,720100.0
2005-01-07 13:20:00,22.82,22.83,22.81,22.82,690800.0,13.1913,13.1971,13.1855,13.1913,690800.0
2005-01-07 13:25:00,22.82,22.83,22.74,22.78,962300.0,13.1913,13.1971,13.1451,13.1682,962300.0
2005-01-07 13:30:00,22.79,22.86,22.78,22.86,888800.0,13.174,13.2144,13.1682,13.2144,888800.0
2005-01-07 13:35:00,22.86,22.87,22.81,22.81,618600.0,13.2144,13.2202,13.1855,13.1855,618600.0
2005-01-07 13:40:00,22.81,22.84,22.8,22.84,293100.0,13.1855,13.2029,13.1798,13.2029,293100.0
2005-01-07 13:45:00,22.84,22.86,22.83,22.86,399100.0,13.2029,13.2144,13.1971,13.2144,399100.0
2005-01-07 13:50:00,22.86,22.87,22.84,22.86,557000.0,13.2144,13.2202,13.2029,13.2144,557000.0
2005-01-07 13:55:00,22.86,22.89,22.85,22.86,329700.0,13.2144,13.2318,13.2087,13.2144,329700.0
2005-01-07 14:00:00,22.86,22.89,22.86,22.86,468600.0,13.2144,13.2318,13.2144,13.2144,468600.0
2005-01-07 14:05:00,22.86,22.9,22.85,22.85,773100.0,13.2144,13.2376,13.2087,13.2087,773100.0
2005-01-07 14:10:00,22.86,22.89,22.83,22.89,568800.0,13.2144,13.2318,13.1971,13.2318,568800.0
2005-01-07 14:15:00,22.89,22.89,22.84,22.86,334400.0,13.2318,13.2318,13.2029,13.2144,334400.0
2005-01-07 14:20:00,22.85,22.86,22.83,22.85,325600.0,13.2087,13.2144,13.1971,13.2087,325600.0
2005-01-07 14:25:00,22.85,22.86,22.83,22.85,379600.0,13.2087,13.2144,13.1971,13.2087,379600.0
2005-01-07 14:30:00,22.86,22.88,22.82,22.82,490700.0,13.2144,13.226,13.1913,13.1913,490700.0
2005-01-07 14:35:00,22.83,22.83,22.77,22.81,1303000.0,13.1971,13.1971,13.1624,13.1855,1303000.0
2005-01-07 14:40:00,22.82,22.85,22.8,22.8,1312800.0,13.1913,13.2087,13.1798,13.1798,1312800.0
2005-01-07 14:45:00,22.8,22.83,22.75,22.79,1452600.0,13.1798,13.1971,13.1509,13.174,1452600.0
2005-01-07 14:50:00,22.79,22.83,22.78,22.82,1109000.0,13.174,13.1971,13.1682,13.1913,1109000.0
2005-01-07 14:55:00,22.82,22.84,22.81,22.84,981200.0,13.1913,13.2029,13.1855,13.2029,981200.0
2005-01-07 15:00:00,22.85,22.88,22.81,22.82,680200.0,13.2087,13.226,13.1855,13.1913,680200.0
2005-01-07 15:05:00,22.82,22.86,22.81,22.82,530300.0,13.1913,13.2144,13.1855,13.1913,530300.0
2005-01-07 15:10:00,22.82,22.85,22.81,22.82,468100.0,13.1913,13.2087,13.1855,13.1913,468100.0
2005-01-07 15:15:00,22.82,22.83,22.79,22.8,441100.0,13.1913,13.1971,13.174,13.1798,441100.0
2005-01-07 15:20:00,22.8,22.84,22.8,22.82,364200.0,13.1798,13.2029,13.1798,13.1913,364200.0
2005-01-07 15:25:00,22.83,22.83,22.8,22.82,302800.0,13.1971,13.1971,13.1798,13.1913,302800.0
2005-01-07 15:30:00,22.82,22.85,22.79,22.83,535700.0,13.1913,13.2087,13.174,13.1971,535700.0
2005-01-07 15:35:00,22.82,22.85,22.81,22.83,635700.0,13.1913,13.2087,13.1855,13.1971,635700.0
2005-01-07 15:40:00,22.83,22.84,22.82,22.83,777400.0,13.1971,13.2029,13.1913,13.1971,777400.0
2005-01-07 15:45:00,22.83,22.84,22.77,22.78,824300.0,13.1971,13.2029,13.1624,13.1682,824300.0
2005-01-07 15:50:00,22.78,22.81,22.74,22.75,1450700.0,13.1682,13.1855,13.1451,13.1509,1450700.0
2005-01-07 15:55:00,22.76,22.79,22.75,22.77,1359100.0,13.1566,13.174,13.1509,13.1624,1359100.0
2005-01-10 09:30:00,22.92,22.96,22.77,22.96,2733500.0,13.2491,13.2722,13.1624,13.2722,2733500.0
2005-01-10 09:35:00,22.96,22.97,22.81,22.85,2278400.0,13.2722,13.278,13.1855,13.2087,2278400.0
2005-01-10 09:40:00,22.84,22.88,22.79,22.87,1493100.0,13.2029,13.226,13.174,13.2202,1493100.0
2005-01-10 09:45:00,22.87,22.89,22.82,22.84,911600.0,13.2202,13.2318,13.1913,13.2029,911600.0
2005-01-10 09:50:00,22.84,22.88,22.81,22.86,866700.0,13.2029,13.226,13.1855,13.2144,866700.0
2005-01-10 09:55:00,22.86,22.92,22.86,22.91,796900.0,13.2144,13.2491,13.2144,13.2433,796900.0
2005-01-10 10:00:00,22.92,22.94,22.86,22.89,895400.0,13.2491,13.2607,13.2144,13.2318,895400.0
2005-01-10 10:05:00,22.89,22.91,22.86,22.88,694800.0,13.2318,13.2433,13.2144,13.226,694800.0
2005-01-10 10:10:00,22.89,22.9,22.87,22.88,460500.0,13.2318,13.2376,13.2202,13.226,460500.0
2005-01-10 10:15:00,22.88,22.96,22.87,22.95,1596000.0,13.226,13.2722,13.2202,13.2665,1596000.0
2005-01-10 10:20:00,22.95,22.98,22.94,22.95,876200.0,13.2665,13.2838,13.2607,13.2665,876200.0
2005-01-10 10:25:00,22.95,23.0,22.93,23.0,1639100.0,13.2665,13.2954,13.2549,13.2954,1639100.0
2005-01-10 10:30:00,23.0,23.02,22.99,23.0,2783600.0,13.2954,13.3069,13.2896,13.2954,2783600.0
2005-01-10 10:35:00,23.0,23.0,22.96,23.0,1253600.0,13.2954,13.2954,13.2722,13.2954,1253600.0
2005-01-10 10:40:00,22.99,23.0,22.98,23.0,772900.0,13.2896,13.2954,13.2838,13.2954,772900.0
2005-01-10 10:45:00,23.0,23.0,22.96,22.96,697800.0,13.2954,13.2954,13.2722,13.2722,697800.0
2005-01-10 10:50:00,22.96,23.0,22.95,22.99,457800.0,13.2722,13.2954,13.2665,13.2896,457800.0
2005-01-10 10:55:00,22.98,23.0,22.97,22.99,547400.0,13.2838,13.2954,13.278,13.2896,547400.0
2005-01-10 11:00:00,22.99,22.99,22.96,22.96,536400.0,13.2896,13.2896,13.2722,13.2722,536400.0
2005-01-10 11:05:00,22.97,23.0,22.95,22.99,901400.0,13.278,13.2954,13.2665,13.2896,901400.0
2005-01-10 11:10:00,22.99,22.99,22.96,22.97,458700.0,13.2896,13.2896,13.2722,13.278,458700.0
2005-01-10 11:15:00,22.98,22.98,22.96,22.97,485500.0,13.2838,13.2838,13.2722,13.278,485500.0
2005-01-10 11:20:00,22.97,22.98,22.95,22.96,680200.0,13.278,13.2838,13.2665,13.2722,680200.0
2005-01-10 11:25:00,22.95,23.0,22.92,22.95,718900.0,13.2665,13.2954,13.2491,13.2665,718900.0
2005-01-10 11:30:00,22.94,22.96,22.91,22.93,997300.0,13.2607,13.2722,13.2433,13.2549,997300.0
2005-01-10 11:35:00,22.92,22.93,22.84,22.85,1217300.0,13.2491,13.2549,13.2029,13.2087,1217300.0
2005-01-10 11:40:00,22.85,22.89,22.85,22.88,672600.0,13.2087,13.2318,13.2087,13.226,672600.0
2005-01-10 11:45:00,22.88,22.89,22.85,22.86,380600.0,13.226,13.2318,13.2087,13.2144,380600.0
2005-01-10 11:50:00,22.86,22.92,22.85,22.91,776300.0,13.2144,13.2491,13.2087,13.2433,776300.0
2005-01-10 11:55:00,22.92,22.94,22.91,22.93,293600.0,13.2491,13.2607,13.2433,13.2549,293600.0
2005-01-10 12:00:00,22.93,22.98,22.92,22.97,583200.0,13.2549,13.2838,13.2491,13.278,583200.0
2005-01-10 12:05:00,22.97,22.98,22.92,22.92,309000.0,13.278,13.2838,13.2491,13.2491,309000.0
2005-01-10 12:10:00,22.92,22.94,22.88,22.91,590500.0,13.2491,13.2607,13.226,13.2433,590500.0
2005-01-10 12:15:00,22.9,22.91,22.89,22.9,245200.0,13.2376,13.2433,13.2318,13.2376,245200.0
2005-01-10 12:20:00,22.91,22.97,22.9,22.95,506800.0,13.2433,13.278,13.2376,13.2665,506800.0
2005-01-10 12:25:00,22.95,22.95,22.9,22.91,284700.0,13.2665,13.2665,13.2376,13.2433,284700.0
2005-01-10 12:30:00,22.91,22.92,22.9,22.92,211600.0,13.2433,13.2491,13.2376,13.2491,211600.0
2005-01-10 12:35:00,22.91,22.95,22.91,22.95,466300.0,13.2433,13.2665,13.2433,13.2665,466300.0
2005-01-10 12:40:00,22.95,22.95,22.89,22.89,584700.0,13.2665,13.2665,13.2318,13.2318,584700.0
2005-01-10 12:45:00,22.9,22.91,22.88,22.9,263000.0,13.2376,13.2433,13.226,13.2376,263000.0
2005-01-10 12:50:00,22.91,22.93,22.9,22.92,174900.0,13.2433,13.2549,13.2376,13.2491,174900.0
2005-01-10 12:55:00,22.92,22.93,22.89,22.9,362800.0,13.2491,13.2549,13.2318,13.2376,362800.0
2005-01-10 13:00:00,22.9,22.9,22.85,22.87,584000.0,13.2376,13.2376,13.2087,13.2202,584000.0
2005-01-10 13:05:00,22.88,22.89,22.86,22.89,709400.0,13.226,13.2318,13.2144,13.2318,709400.0
2005-01-10 13:10:00,22.89,22.94,22.88,22.92,434000.0,13.2318,13.2607,13.226,13.2491,434000.0
2005-01-10 13:15:00,22.93,22.97,22.92,22.95,1215200.0,13.2549,13.278,13.2491,13.2665,1215200.0
2005-01-10 13:20:00,22.96,23.0,22.95,22.97,648100.0,13.2722,13.2954,13.2665,13.278,648100.0
2005-01-10 13:25:00,22.97,22.98,22.95,22.95,461700.0,13.278,13.2838,13.2665,13.2665,461700.0
2005-01-10 13:30:00,22.95,22.98,22.93,22.97,377200.0,13.2665,13.2838,13.2549,13.278,377200.0
2005-01-10 13:35:00,22.97,22.98,22.95,22.97,471400.0,13.278,13.2838,13.2665,13.278,471400.0
2005-01-10 13:40:00,22.97,22.99,22.97,22.99,366500.0,13.278,13.2896,13.278,13.2896,366500.0
2005-01-10 13:45:00,22.99,23.0,22.97,22.97,310700.0,13.2896,13.2954,13.278,13.278,310700.0
2005-01-10 13:50:00,22.97,23.0,22.94,22.94,581000.0,13.278,13.2954,13.2607,13.2607,581000.0
2005-01-10 13:55:00,22.94,22.97,22.92,22.94,599800.0,13.2607,13.278,13.2491,13.2607,599800.0
2005-01-10 14:00:00,22.94,22.94,22.91,22.92,487500.0,13.2607,13.2607,13.2433,13.2491,487500.0
2005-01-10 14:05:00,22.93,22.93,22.87,22.88,1284900.0,13.2549,13.2549,13.2202,13.226,1284900.0
2005-01-10 14:10:00,22.88,22.89,22.82,22.85,945800.0,13.226,13.2318,13.1913,13.2087,945800.0
2005-01-10 14:15:00,22.86,22.9,22.85,22.9,635900.0,13.2144,13.2376,13.2087,13.2376,635900.0
2005-01-10 14:20:00,22.89,22.92,22.89,22.89,322900.0,13.2318,13.2491,13.2318,13.2318,322900.0
2005-01-10 14:25:00,22.9,22.92,22.89,22.89,419800.0,13.2376,13.2491,13.2318,13.2318,419800.0
2005-01-10 14:30:00,22.89,22.9,22.86,22.89,604100.0,13.2318,13.2376,13.2144,13.2318,604100.0
2005-01-10 14:35:00,22.9,22.9,22.86,22.89,331800.0,13.2376,13.2376,13.2144,13.2318,331800.0
2005-01-10 14:40:00,22.89,22.9,22.86,22.86,428300.0,13.2318,13.2376,13.2144,13.2144,428300.0
2005-01-10 14:45:00,22.87,22.87,22.81,22.84,680400.0,13.2202,13.2202,13.1855,13.2029,680400.0
2005-01-10 14:50:00,22.83,22.87,22.83,22.85,546300.0,13.1971,13.2202,13.1971,13.2087,546300.0
2005-01-10 14:55:00,22.85,22.86,22.83,22.85,261200.0,13.2087,13.2144,13.1971,13.2087,261200.0
2005-01-10 15:00:00,22.85,22.88,22.84,22.84,474300.0,13.2087,13.226,13.2029,13.2029,474300.0
2005-01-10 15:05:00,22.84,22.88,22.82,22.87,652200.0,13.2029,13.226,13.1913,13.2202,652200.0
2005-01-10 15:10:00,22.87,22.9,22.86,22.89,500900.0,13.2202,13.2376,13.2144,13.2318,500900.0
2005-01-10 15:15:00,22.89,22.89,22.79,22.8,1076400.0,13.2318,13.2318,13.174,13.1798,1076400.0
2005-01-10 15:20:00,22.8,22.82,22.76,22.78,1775000.0,13.1798,13.1913,13.1566,13.1682,1775000.0
2005-01-10 15:25:00,22.79,22.83,22.78,22.8,1122100.0,13.174,13.1971,13.1682,13.1798,1122100.0
2005-01-10 15:30:00,22.81,22.81,22.75,22.8,1019200.0,13.1855,13.1855,13.1509,13.1798,1019200.0
2005-01-10 15:35:00,22.81,22.88,22.8,22.88,1371500.0,13.1855,13.226,13.1798,13.226,1371500.0
2005-01-10 15:40:00,22.87,22.91,22.85,22.85,950900.0,13.2202,13.2433,13.2087,13.2087,950900.0
2005-01-10 15:45:00,22.86,22.86,22.8,22.8,751700.0,13.2144,13.2144,13.1798,13.1798,751700.0
2005-01-10 15:50:00,22.85,22.87,22.8,22.86,1410100.0,13.2087,13.2202,13.1798,13.2144,1410100.0
2005-01-10 15:55:00,22.86,22.9,22.82,22.88,2212800.0,13.2144,13.2376,13.1913,13.226,2212800.0
2005-01-11 09:30:00,22.71,22.78,22.67,22.72,3624300.0,13.1277,13.1682,13.1046,13.1335,3624300.0
2005-01-11 09:35:00,22.72,22.75,22.66,22.74,4147100.0,13.1335,13.1509,13.0988,13.1451,4147100.0
2005-01-11 09:40:00,22.75,22.77,22.65,22.68,2977600.0,13.1509,13.1624,13.093,13.1104,2977600.0
2005-01-11 09:45:00,22.68,22.73,22.64,22.7,2037300.0,13.1104,13.1393,13.0873,13.1219,2037300.0
2005-01-11 09:50:00,22.72,22.75,22.66,22.73,1800200.0,13.1335,13.1509,13.0988,13.1393,1800200.0
2005-01-11 09:55:00,22.73,22.73,22.68,22.7,1229300.0,13.1393,13.1393,13.1104,13.1219,1229300.0
2005-01-11 10:00:00,22.69,22.7,22.59,22.64,2251000.0,13.1162,13.1219,13.0584,13.0873,2251000.0
2005-01-11 10:05:00,22.65,22.71,22.64,22.7,1564800.0,13.093,13.1277,13.0873,13.1219,1564800.0
2005-01-11 10:10:00,22.7,22.72,22.67,22.7,2010100.0,13.1219,13.1335,13.1046,13.1219,2010100.0
2005-01-11 10:15:00,22.7,22.73,22.65,22.68,1333100.0,13.1219,13.1393,13.093,13.1104,1333100.0
2005-01-11 10:20:00,22.68,22.72,22.68,22.71,1451100.0,13.1104,13.1335,13.1104,13.1277,1451100.0
2005-01-11 10:25:00,22.71,22.72,22.63,22.64,1594900.0,13.1277,13.1335,13.0815,13.0873,1594900.0
2005-01-11 10:30:00,22.64,22.64,22.56,22.61,2616000.0,13.0873,13.0873,13.041,13.0699,2616000.0
2005-01-11 10:35:00,22.6,22.65,22.58,22.62,1856100.0,13.0641,13.093,13.0526,13.0757,1856100.0
2005-01-11 10:40:00,22.62,22.63,22.6,22.6,884700.0,13.0757,13.0815,13.0641,13.0641,884700.0
2005-01-11 10:45:00,22.6,22.62,22.55,22.58,1085000.0,13.0641,13.0757,13.0352,13.0526,1085000.0
2005-01-11 10:50:00,22.57,22.6,22.55,22.58,1157300.0,13.0468,13.0641,13.0352,13.0526,1157300.0
2005-01-11 10:55:00,22.59,22.61,22.54,22.59,1908700.0,13.0584,13.0699,13.0295,13.0584,1908700.0
2005-01-11 11:00:00,22.59,22.6,22.56,22.57,1045100.0,13.0584,13.0641,13.041,13.0468,1045100.0
2005-01-11 11:05:00,22.58,22.64,22.57,22.64,938600.0,13.0526,13.0873,13.0468,13.0873,938600.0
2005-01-11 11:10:00,22.63,22.64,22.61,22.62,771500.0,13.0815,13.0873,13.0699,13.0757,771500.0
2005-01-11 11:15:00,22.62,22.63,22.59,22.59,397400.0,13.0757,13.0815,13.0584,13.0584,397400.0
2005-01-11 11:20:00,22.59,22.6,22.58,22.58,372600.0,13.0584,13.0641,13.0526,13.0526,372600.0
2005-01-11 11:25:00,22.59,22.77,22.58,22.6,471100.0,13.0584,13.1624,13.0526,13.0641,471100.0
2005-01-11 11:30:00,22.6,22.63,22.57,22.61,577800.0,13.0641,13.0815,13.0468,13.0699,577800.0
2005-01-11 11:35:00,22.61,22.64,22.6,22.61,905600.0,13.0699,13.0873,13.0641,13.0699,905600.0
2005-01-11 11:40:00,22.61,22.65,22.6,22.62,722100.0,13.0699,13.093,13.0641,13.0757,722100.0
2005-01-11 11:45:00,22.62,22.63,22.61,22.61,497000.0,13.0757,13.0815,13.0699,13.0699,497000.0
2005-01-11 11:50:00,22.61,22.62,22.58,22.6,877200.0,13.0699,13.0757,13.0526,13.0641,877200.0
2005-01-11 11:55:00,22.6,22.64,22.6,22.64,480300.0,13.0641,13.0873,13.0641,13.0873,480300.0
2005-01-11 12:00:00,22.64,22.64,22.61,22.63,246200.0,13.0873,13.0873,13.0699,13.0815,246200.0
2005-01-11 12:05:00,22.62,22.64,22.6,22.61,452000.0,13.0757,13.0873,13.0641,13.0699,452000.0
2005-01-11 12:10:00,22.6,22.63,22.58,22.62,986800.0,13.0641,13.0815,13.0526,13.0757,986800.0
2005-01-11 12:15:00,22.63,22.63,22.6,22.6,499600.0,13.0815,13.0815,13.0641,13.0641,499600.0
2005-01-11 12:20:00,22.6,22.61,22.55,22.57,1272000.0,13.0641,13.0699,13.0352,13.0468,1272000.0
2005-01-11 12:25:00,22.57,22.57,22.52,22.52,1125300.0,13.0468,13.0468,13.0179,13.0179,1125300.0
2005-01-11 12:30:00,22.52,22.61,22.52,22.59,1820000.0,13.0179,13.0699,13.0179,13.0584,1820000.0
2005-01-11 12:35:00,22.59,22.61,22.58,22.59,406800.0,13.0584,13.0699,13.0526,13.0584,406800.0
2005-01-11 12:40:00,22.59,22.6,22.5,22.57,504700.0,13.0584,13.0641,13.0063,13.0468,504700.0
2005-01-11 12:45:00,22.56,22.6,22.5,22.5,989300.0,13.041,13.0641,13.0063,13.0063,989300.0
2005-01-11 12:50:00,22.5,22.54,22.5,22.53,669000.0,13.0063,13.0295,13.0063,13.0237,669000.0
2005-01-11 12:55:00,22.52,22.53,22.46,22.46,1275400.0,13.0179,13.0237,12.9832,12.9832,1275400.0
2005-01-11 13:00:00,22.46,22.47,22.41,22.46,1643500.0,12.9832,12.989,12.9543,12.9832,1643500.0
2005-01-11 13:05:00,22.47,22.47,22.44,22.44,599400.0,12.989,12.989,12.9717,12.9717,599400.0
2005-01-11 13:10:00,22.44,22.46,22.43,22.45,650500.0,12.9717,12.9832,12.9659,12.9774,650500.0
2005-01-11 13:15:00,22.45,22.46,22.43,22.44,574800.0,12.9774,12.9832,12.9659,12.9717,574800.0
2005-01-11 13:20:00,22.43,22.51,22.43,22.49,1285600.0,12.9659,13.0121,12.9659,13.0006,1285600.0
2005-01-11 13:25:00,22.49,22.5,22.48,22.49,555700.0,13.0006,13.0063,12.9948,13.0006,555700.0
2005-01-11 13:30:00,22.49,22.52,22.49,22.5,781400.0,13.0006,13.0179,13.0006,13.0063,781400.0
2005-01-11 13:35:00,22.51,22.57,22.5,22.54,1156500.0,13.0121,13.0468,13.0063,13.0295,1156500.0
2005-01-11 13:40:00,22.54,22.55,22.51,22.53,826300.0,13.0295,13.0352,13.0121,13.0237,826300.0
2005-01-11 13:45:00,22.53,22.53,22.5,22.51,476600.0,13.0237,13.0237,13.0063,13.0121,476600.0
2005-01-11 13:50:00,22.52,22.59,22.5,22.56,1141600.0,13.0179,13.0584,13.0063,13.041,1141600.0
2005-01-11 13:55:00,22.56,22.59,22.53,22.54,791400.0,13.041,13.0584,13.0237,13.0295,791400.0
2005-01-11 14:00:00,22.55,22.58,22.5,22.58,1007300.0,13.0352,13.0526,13.0063,13.0526,1007300.0
2005-01-11 14:05:00,22.58,22.63,22.57,22.62,1217500.0,13.0526,13.0815,13.0468,13.0757,1217500.0
2005-01-11 14:10:00,22.63,22.64,22.57,22.59,1224900.0,13.0815,13.0873,13.0468,13.0584,1224900.0
2005-01-11 14:15:00,22.58,22.62,22.58,22.59,823000.0,13.0526,13.0757,13.0526,13.0584,823000.0
2005-01-11 14:20:00,22.59,22.6,22.54,22.55,717800.0,13.0584,13.0641,13.0295,13.0352,717800.0
2005-01-11 14:25:00,22.55,22.56,22.54,22.54,273900.0,13.0352,13.041,13.0295,13.0295,273900.0
2005-01-11 14:30:00,22.54,22.56,22.48,22.49,760500.0,13.0295,13.041,12.9948,13.0006,760500.0
2005-01-11 14:35:00,22.48,22.54,22.46,22.47,913100.0,12.9948,13.0295,12.9832,12.989,913100.0
2005-01-11 14:40:00,22.46,22.49,22.46,22.47,615900.0,12.9832,13.0006,12.9832,12.989,615900.0
2005-01-11 14:45:00,22.47,22.52,22.46,22.51,738900.0,12.989,13.0179,12.9832,13.0121,738900.0
2005-01-11 14:50:00,22.52,22.52,22.47,22.48,571200.0,13.0179,13.0179,12.989,12.9948,571200.0
2005-01-11 14:55:00,22.48,22.48,22.43,22.46,730100.0,12.9948,12.9948,12.9659,12.9832,730100.0
2005-01-11 15:00:00,22.45,22.49,22.45,22.48,939000.0,12.9774,13.0006,12.9774,12.9948,939000.0
2005-01-11 15:05:00,22.48,22.55,22.47,22.54,1297700.0,12.9948,13.0352,12.989,13.0295,1297700.0
2005-01-11 15:10:00,22.54,22.56,22.44,22.53,1419100.0,13.0295,13.041,12.9717,13.0237,1419100.0
2005-01-11 15:15:00,22.52,22.61,22.52,22.6,2369400.0,13.0179,13.0699,13.0179,13.0641,2369400.0
2005-01-11 15:20:00,22.6,22.71,22.54,22.58,1227200.0,13.0641,13.1277,13.0295,13.0526,1227200.0
2005-01-11 15:25:00,22.58,22.59,22.51,22.53,1329400.0,13.0526,13.0584,13.0121,13.0237,1329400.0
2005-01-11 15:30:00,22.53,22.54,22.51,22.53,1149100.0,13.0237,13.0295,13.0121,13.0237,1149100.0
2005-01-11 15:35:00,22.54,22.6,22.53,22.58,1477800.0,13.0295,13.0641,13.0237,13.0526,1477800.0
2005-01-11 15:40:00,22.58,22.6,22.54,22.56,1468700.0,13.0526,13.0641,13.0295,13.041,1468700.0
2005-01-11 15:45:00,22.56,22.6,22.55,22.57,1872800.0,13.041,13.0641,13.0352,13.0468,1872800.0
2005-01-11 15:50:00,22.58,23.55,22.45,22.51,3696000.0,13.0526,13.6133,12.9774,13.0121,3696000.0
2005-01-11 15:55:00,22.51,22.62,22.4,22.59,3856300.0,13.0121,13.0757,12.9485,13.0584,3856300.0
2005-01-12 09:30:00,23.23,23.25,23.05,23.05,6259700.0,13.4283,13.4399,13.3243,13.3243,6259700.0
2005-01-12 09:35:00,23.05,23.19,23.04,23.18,5315800.0,13.3243,13.4052,13.3185,13.3994,5315800.0
2005-01-12 09:40:00,23.18,23.33,23.18,23.28,5013300.0,13.3994,13.4861,13.3994,13.4572,5013300.0
2005-01-12 09:45:00,23.27,23.29,23.15,23.16,3844500.0,13.4514,13.463,13.3821,13.3879,3844500.0
2005-01-12 09:50:00,23.16,23.2,23.03,23.1,6355100.0,13.3879,13.411,13.3127,13.3532,6355100.0
2005-01-12 09:55:00,23.1,23.18,23.07,23.1,4419700.0,13.3532,13.3994,13.3358,13.3532,4419700.0
2005-01-12 10:00:00,23.11,23.15,23.08,23.12,3230600.0,13.359,13.3821,13.3416,13.3647,3230600.0
2005-01-12 10:05:00,23.11,23.18,23.11,23.14,2192800.0,13.359,13.3994,13.359,13.3763,2192800.0
2005-01-12 10:10:00,23.14,23.19,23.12,23.13,1779200.0,13.3763,13.4052,13.3647,13.3705,1779200.0
2005-01-12 10:15:00,23.13,23.15,23.04,23.05,2013500.0,13.3705,13.3821,13.3185,13.3243,2013500.0
2005-01-12 10:20:00,23.06,23.09,22.95,23.0,4269700.0,13.3301,13.3474,13.2665,13.2954,4269700.0
2005-01-12 10:25:00,23.0,23.05,22.92,23.01,3638100.0,13.2954,13.3243,13.2491,13.3011,3638100.0
2005-01-12 10:30:00,23.01,23.03,22.96,23.0,2926100.0,13.3011,13.3127,13.2722,13.2954,2926100.0
2005-01-12 10:35:00,23.0,23.02,22.88,22.9,2141700.0,13.2954,13.3069,13.226,13.2376,2141700.0
2005-01-12 10:40:00,22.9,22.97,22.89,22.94,3219800.0,13.2376,13.278,13.2318,13.2607,3219800.0
2005-01-12 10:45:00,22.94,23.02,22.93,22.98,1832900.0,13.2607,13.3069,13.2549,13.2838,1832900.0
2005-01-12 10:50:00,22.98,23.01,22.9,22.9,1303100.0,13.2838,13.3011,13.2376,13.2376,1303100.0
2005-01-12 10:55:00,22.9,22.93,22.87,22.93,1660100.0,13.2376,13.2549,13.2202,13.2549,1660100.0
2005-01-12 11:00:00,22.93,23.27,22.92,22.96,1386000.0,13.2549,13.4514,13.2491,13.2722,1386000.0
2005-01-12 11:05:00,22.96,23.04,22.95,23.02,1626800.0,13.2722,13.3185,13.2665,13.3069,1626800.0
2005-01-12 11:10:00,23.02,23.11,23.0,23.1,2590500.0,13.3069,13.359,13.2954,13.3532,2590500.0
2005-01-12 11:15:00,23.11,23.16,23.04,23.15,2477300.0,13.359,13.3879,13.3185,13.3821,2477300.0
2005-01-12 11:20:00,23.16,23.19,23.12,23.14,2069300.0,13.3879,13.4052,13.3647,13.3763,2069300.0
2005-01-12 11:25:00,23.14,23.21,23.13,23.21,1799100.0,13.3763,13.4168,13.3705,13.4168,1799100.0
2005-01-12 11:30:00,23.21,23.24,23.17,23.18,1992700.0,13.4168,13.4341,13.3936,13.3994,1992700.0
2005-01-12 11:35:00,23.19,23.24,23.18,23.23,1292900.0,13.4052,13.4341,13.3994,13.4283,1292900.0
2005-01-12 11:40:00,23.23,23.23,23.17,23.19,1056500.0,13.4283,13.4283,13.3936,13.4052,1056500.0
2005-01-12 11:45:00,23.19,23.24,23.15,23.21,1316800.0,13.4052,13.4341,13.3821,13.4168,1316800.0
2005-01-12 11:50:00,23.21,23.21,23.15,23.15,933000.0,13.4168,13.4168,13.3821,13.3821,933000.0
2005-01-12 11:55:00,23.15,23.17,23.13,23.15,1579700.0,13.3821,13.3936,13.3705,13.3821,1579700.0
2005-01-12 12:00:00,23.16,23.17,23.15,23.16,615600.0,13.3879,13.3936,13.3821,13.3879,615600.0
2005-01-12 12:05:00,23.16,23.18,23.11,23.12,1054600.0,13.3879,13.3994,13.359,13.3647,1054600.0
2005-01-12 12:10:00,23.12,23.13,23.09,23.13,898600.0,13.3647,13.3705,13.3474,13.3705,898600.0
2005-01-12 12:15:00,23.13,23.18,23.11,23.15,1289900.0,13.3705,13.3994,13.359,13.3821,1289900.0
2005-01-12 12:20:00,23.15,23.2,23.12,23.2,872300.0,13.3821,13.411,13.3647,13.411,872300.0
2005-01-12 12:25:00,23.19,23.22,23.18,23.21,1388900.0,13.4052,13.4225,13.3994,13.4168,1388900.0
2005-01-12 12:30:00,23.21,23.23,23.17,23.22,706900.0,13.4168,13.4283,13.3936,13.4225,706900.0
2005-01-12 12:35:00,23.22,23.23,23.18,23.19,1107200.0,13.4225,13.4283,13.3994,13.4052,1107200.0
2005-01-12 12:40:00,23.19,23.22,23.18,23.21,1002200.0,13.4052,13.4225,13.3994,13.4168,1002200.0
2005-01-12 12:45:00,23.2,23.22,23.15,23.16,753400.0,13.411,13.4225,13.3821,13.3879,753400.0
2005-01-12 12:50:00,23.16,23.19,23.15,23.17,593400.0,13.3879,13.4052,13.3821,13.3936,593400.0
2005-01-12 12:55:00,23.17,23.2,23.17,23.19,991800.0,13.3936,13.411,13.3936,13.4052,991800.0
2005-01-12 13:00:00,23.19,23.2,23.15,23.18,871700.0,13.4052,13.411,13.3821,13.3994,871700.0
2005-01-12 13:05:00,23.19,23.2,23.17,23.18,719900.0,13.4052,13.411,13.3936,13.3994,719900.0
2005-01-12 13:10:00,23.18,23.21,23.18,23.19,453900.0,13.3994,13.4168,13.3994,13.4052,453900.0
2005-01-12 13:15:00,23.18,23.2,23.18,23.18,2156300.0,13.3994,13.411,13.3994,13.3994,2156300.0
2005-01-12 13:20:00,23.19,23.19,23.14,23.15,1652600.0,13.4052,13.4052,13.3763,13.3821,1652600.0
2005-01-12 13:25:00,23.15,23.16,23.11,23.12,1160100.0,13.3821,13.3879,13.359,13.3647,1160100.0
2005-01-12 13:30:00,23.12,23.13,23.08,23.12,1048200.0,13.3647,13.3705,13.3416,13.3647,1048200.0
2005-01-12 13:35:00,23.13,23.18,23.11,23.17,506300.0,13.3705,13.3994,13.359,13.3936,506300.0
2005-01-12 13:40:00,23.17,23.18,23.16,23.16,253200.0,13.3936,13.3994,13.3879,13.3879,253200.0
2005-01-12 13:45:00,23.17,23.17,23.1,23.11,703400.0,13.3936,13.3936,13.3532,13.359,703400.0
2005-01-12 13:50:00,23.1,23.15,23.09,23.14,1243200.0,13.3532,13.3821,13.3474,13.3763,1243200.0
2005-01-12 13:55:00,23.14,23.15,23.13,23.15,775700.0,13.3763,13.3821,13.3705,13.3821,775700.0
2005-01-12 14:00:00,23.15,23.18,23.14,23.16,563600.0,13.3821,13.3994,13.3763,13.3879,563600.0
2005-01-12 14:05:00,23.17,23.19,23.15,23.19,644800.0,13.3936,13.4052,13.3821,13.4052,644800.0
2005-01-12 14:10:00,23.19,23.2,23.16,23.18,939200.0,13.4052,13.411,13.3879,13.3994,939200.0
2005-01-12 14:15:00,23.17,23.21,23.15,23.19,1067600.0,13.3936,13.4168,13.3821,13.4052,1067600.0
2005-01-12 14:20:00,23.2,23.2,23.15,23.18,542900.0,13.411,13.411,13.3821,13.3994,542900.0
2005-01-12 14:25:00,23.19,23.19,23.16,23.17,892400.0,13.4052,13.4052,13.3879,13.3936,892400.0
2005-01-12 14:30:00,23.16,23.19,23.15,23.18,892600.0,13.3879,13.4052,13.3821,13.3994,892600.0
2005-01-12 14:35:00,23.17,23.18,23.12,23.13,1154100.0,13.3936,13.3994,13.3647,13.3705,1154100.0
2005-01-12 14:40:00,23.13,23.15,23.1,23.13,1096200.0,13.3705,13.3821,13.3532,13.3705,1096200.0
2005-01-12 14:45:00,23.13,23.15,23.12,23.14,601900.0,13.3705,13.3821,13.3647,13.3763,601900.0
2005-01-12 14:50:00,23.13,23.17,23.13,23.17,874400.0,13.3705,13.3936,13.3705,13.3936,874400.0
2005-01-12 14:55:00,23.16,23.17,23.13,23.15,543600.0,13.3879,13.3936,13.3705,13.3821,543600.0
2005-01-12 15:00:00,23.14,23.15,23.09,23.12,1723100.0,13.3763,13.3821,13.3474,13.3647,1723100.0
2005-01-12 15:05:00,23.13,23.18,23.12,23.18,1397100.0,13.3705,13.3994,13.3647,13.3994,1397100.0
2005-01-12 15:10:00,23.17,23.19,23.15,23.16,1412000.0,13.3936,13.4052,13.3821,13.3879,1412000.0
2005-01-12 15:15:00,23.16,23.17,23.1,23.13,912900.0,13.3879,13.3936,13.3532,13.3705,912900.0
2005-01-12 15:20:00,23.13,23.15,23.1,23.11,1152500.0,13.3705,13.3821,13.3532,13.359,1152500.0
2005-01-12 15:25:00,23.12,23.18,23.09,23.16,1422700.0,13.3647,13.3994,13.3474,13.3879,1422700.0
2005-01-12 15:30:00,23.16,23.2,23.14,23.2,1711500.0,13.3879,13.411,13.3763,13.411,1711500.0
2005-01-12 15:35:00,23.19,23.22,23.17,23.19,4099600.0,13.4052,13.4225,13.3936,13.4052,4099600.0
2005-01-12 15:40:00,23.19,23.21,23.15,23.2,1852100.0,13.4052,13.4168,13.3821,13.411,1852100.0
2005-01-12 15:45:00,23.2,23.21,23.15,23.16,1600000.0,13.411,13.4168,13.3821,13.3879,1600000.0
2005-01-12 15:50:00,23.16,23.18,23.11,23.16,2014900.0,13.3879,13.3994,13.359,13.3879,2014900.0
2005-01-12 15:55:00,23.17,23.19,23.15,23.16,2037900.0,13.3936,13.4052,13.3821,13.3879,2037900.0
2005-01-13 09:30:00,23.12,23.21,23.08,23.12,2566500.0,13.3647,13.4168,13.3416,13.3647,2566500.0
2005-01-13 09:35:00,23.13,23.13,23.04,23.06,1608200.0,13.3705,13.3705,13.3185,13.3301,1608200.0
2005-01-13 09:40:00,23.06,23.08,23.04,23.05,1249700.0,13.3301,13.3416,13.3185,13.3243,1249700.0
2005-01-13 09:45:00,23.05,23.06,22.97,23.01,1955300.0,13.3243,13.3301,13.278,13.3011,1955300.0
2005-01-13 09:50:00,23.01,23.05,22.97,23.01,1694400.0,13.3011,13.3243,13.278,13.3011,1694400.0
2005-01-13 09:55:00,23.01,23.05,22.98,23.03,1380400.0,13.3011,13.3243,13.2838,13.3127,1380400.0
2005-01-13 10:00:00,23.03,23.05,22.99,23.03,2257100.0,13.3127,13.3243,13.2896,13.3127,2257100.0
2005-01-13 10:05:00,23.04,23.05,22.99,22.99,1129600.0,13.3185,13.3243,13.2896,13.2896,1129600.0
2005-01-13 10:10:00,23.0,23.07,22.99,23.05,1183900.0,13.2954,13.3358,13.2896,13.3243,1183900.0
2005-01-13 10:15:00,23.05,23.09,23.04,23.07,785800.0,13.3243,13.3474,13.3185,13.3358,785800.0
2005-01-13 10:20:00,23.07,23.1,23.05,23.07,1242400.0,13.3358,13.3532,13.3243,13.3358,1242400.0
2005-01-13 10:25:00,23.07,23.1,23.06,23.1,994700.0,13.3358,13.3532,13.3301,13.3532,994700.0
2005-01-13 10:30:00,23.1,23.12,23.07,23.11,1201500.0,13.3532,13.3647,13.3358,13.359,1201500.0
2005-01-13 10:35:00,23.11,23.15,23.11,23.12,862900.0,13.359,13.3821,13.359,13.3647,862900.0
2005-01-13 10:40:00,23.13,23.13,23.08,23.13,839600.0,13.3705,13.3705,13.3416,13.3705,839600.0
2005-01-13 10:45:00,23.13,23.14,23.11,23.13,962400.0,13.3705,13.3763,13.359,13.3705,962400.0
2005-01-13 10:50:00,23.12,23.16,23.07,23.09,1745100.0,13.3647,13.3879,13.3358,13.3474,1745100.0
2005-01-13 10:55:00,23.09,23.12,23.08,23.09,768100.0,13.3474,13.3647,13.3416,13.3474,768100.0
2005-01-13 11:00:00,23.09,23.14,23.07,23.13,1009400.0,13.3474,13.3763,13.3358,13.3705,1009400.0
2005-01-13 11:05:00,23.14,23.18,23.13,23.14,782100.0,13.3763,13.3994,13.3705,13.3763,782100.0
2005-01-13 11:10:00,23.15,23.17,23.13,23.13,545800.0,13.3821,13.3936,13.3705,13.3705,545800.0
2005-01-13 11:15:00,23.14,23.16,23.12,23.15,528200.0,13.3763,13.3879,13.3647,13.3821,528200.0
2005-01-13 11:20:00,23.16,23.16,23.12,23.13,437000.0,13.3879,13.3879,13.3647,13.3705,437000.0
2005-01-13 11:25:00,23.14,23.15,23.1,23.1,403300.0,13.3763,13.3821,13.3532,13.3532,403300.0
2005-01-13 11:30:00,23.11,23.11,23.07,23.09,814800.0,13.359,13.359,13.3358,13.3474,814800.0
2005-01-13 11:35:00,23.1,23.11,23.08,23.08,515400.0,13.3532,13.359,13.3416,13.3416,515400.0
2005-01-13 11:40:00,23.09,23.09,23.02,23.05,961500.0,13.3474,13.3474,13.3069,13.3243,961500.0
2005-01-13 11:45:00,23.05,23.06,23.02,23.06,882000.0,13.3243,13.3301,13.3069,13.3301,882000.0
2005-01-13 11:50:00,23.06,23.06,23.03,23.06,515200.0,13.3301,13.3301,13.3127,13.3301,515200.0
2005-01-13 11:55:00,23.06,23.06,23.03,23.04,333700.0,13.3301,13.3301,13.3127,13.3185,333700.0
2005-01-13 12:00:00,23.05,23.06,23.03,23.04,400700.0,13.3243,13.3301,13.3127,13.3185,400700.0
2005-01-13 12:05:00,23.05,23.07,23.04,23.04,503500.0,13.3243,13.3358,13.3185,13.3185,503500.0
2005-01-13 12:10:00,23.05,23.05,23.01,23.02,719100.0,13.3243,13.3243,13.3011,13.3069,719100.0
2005-01-13 12:15:00,23.02,23.05,23.02,23.04,778800.0,13.3069,13.3243,13.3069,13.3185,778800.0
2005-01-13 12:20:00,23.04,23.05,23.03,23.04,330600.0,13.3185,13.3243,13.3127,13.3185,330600.0
2005-01-13 12:25:00,23.04,23.05,23.03,23.03,529200.0,13.3185,13.3243,13.3127,13.3127,529200.0
2005-01-13 12:30:00,23.04,23.05,23.03,23.04,255200.0,13.3185,13.3243,13.3127,13.3185,255200.0
2005-01-13 12:35:00,23.04,23.05,23.04,23.04,187000.0,13.3185,13.3243,13.3185,13.3185,187000.0
2005-01-13 12:40:00,23.05,23.07,23.04,23.06,461900.0,13.3243,13.3358,13.3185,13.3301,461900.0
2005-01-13 12:45:00,23.06,23.08,23.06,23.07,421700.0,13.3301,13.3416,13.3301,13.3358,421700.0
2005-01-13 12:50:00,23.07,23.08,23.06,23.07,249800.0,13.3358,13.3416,13.3301,13.3358,249800.0
2005-01-13 12:55:00,23.07,23.09,23.07,23.08,468600.0,13.3358,13.3474,13.3358,13.3416,468600.0
2005-01-13 13:00:00,23.08,23.09,23.07,23.08,819400.0,13.3416,13.3474,13.3358,13.3416,819400.0
2005-01-13 13:05:00,23.08,23.08,23.06,23.07,401200.0,13.3416,13.3416,13.3301,13.3358,401200.0
2005-01-13 13:10:00,23.08,23.09,23.07,23.08,298000.0,13.3416,13.3474,13.3358,13.3416,298000.0
2005-01-13 13:15:00,23.08,23.09,23.08,23.08,139100.0,13.3416,13.3474,13.3416,13.3416,139100.0
2005-01-13 13:20:00,23.08,23.09,23.05,23.06,621800.0,13.3416,13.3474,13.3243,13.3301,621800.0
2005-01-13 13:25:00,23.05,23.06,23.04,23.05,618500.0,13.3243,13.3301,13.3185,13.3243,618500.0
2005-01-13 13:30:00,23.04,23.06,23.04,23.05,369600.0,13.3185,13.3301,13.3185,13.3243,369600.0
2005-01-13 13:35:00,23.06,23.06,23.04,23.06,329600.0,13.3301,13.3301,13.3185,13.3301,329600.0
2005-01-13 13:40:00,23.06,23.07,23.05,23.06,279600.0,13.3301,13.3358,13.3243,13.3301,279600.0
2005-01-13 13:45:00,23.07,23.1,23.06,23.1,2067900.0,13.3358,13.3532,13.3301,13.3532,2067900.0
2005-01-13 13:50:00,23.1,23.1,23.08,23.09,415600.0,13.3532,13.3532,13.3416,13.3474,415600.0
2005-01-13 13:55:00,23.09,23.1,23.08,23.1,377400.0,13.3474,13.3532,13.3416,13.3532,377400.0
2005-01-13 14:00:00,23.09,23.12,23.09,23.12,443100.0,13.3474,13.3647,13.3474,13.3647,443100.0
2005-01-13 14:05:00,23.12,23.13,23.1,23.12,571300.0,13.3647,13.3705,13.3532,13.3647,571300.0
2005-01-13 14:10:00,23.12,23.12,23.11,23.11,392000.0,13.3647,13.3647,13.359,13.359,392000.0
2005-01-13 14:15:00,23.11,23.14,23.11,23.13,844000.0,13.359,13.3763,13.359,13.3705,844000.0
2005-01-13 14:20:00,23.13,23.16,23.12,23.14,825700.0,13.3705,13.3879,13.3647,13.3763,825700.0
2005-01-13 14:25:00,23.14,23.15,23.11,23.12,770000.0,13.3763,13.3821,13.359,13.3647,770000.0
2005-01-13 14:30:00,23.11,23.15,23.11,23.11,799300.0,13.359,13.3821,13.359,13.359,799300.0
2005-01-13 14:35:00,23.12,23.15,23.11,23.13,620300.0,13.3647,13.3821,13.359,13.3705,620300.0
2005-01-13 14:40:00,23.13,23.13,23.08,23.1,936700.0,13.3705,13.3705,13.3416,13.3532,936700.0
2005-01-13 14:45:00,23.11,23.11,23.08,23.1,805600.0,13.359,13.359,13.3416,13.3532,805600.0
2005-01-13 14:50:00,23.1,23.1,23.07,23.08,348000.0,13.3532,13.3532,13.3358,13.3416,348000.0
2005-01-13 14:55:00,23.08,23.09,23.07,23.08,474000.0,13.3416,13.3474,13.3358,13.3416,474000.0
2005-01-13 15:00:00,23.07,23.09,23.03,23.04,972200.0,13.3358,13.3474,13.3127,13.3185,972200.0
2005-01-13 15:05:00,23.04,23.05,22.75,23.04,765100.0,13.3185,13.3243,13.1509,13.3185,765100.0
2005-01-13 15:10:00,23.03,23.06,23.03,23.05,720200.0,13.3127,13.3301,13.3127,13.3243,720200.0
2005-01-13 15:15:00,23.05,23.07,22.97,22.98,1110800.0,13.3243,13.3358,13.278,13.2838,1110800.0
2005-01-13 15:20:00,22.98,23.0,22.95,22.96,1314600.0,13.2838,13.2954,13.2665,13.2722,1314600.0
2005-01-13 15:25:00,22.95,23.95,22.86,22.87,1667400.0,13.2665,13.8445,13.2144,13.2202,1667400.0
2005-01-13 15:30:00,22.89,22.89,22.75,22.85,2018400.0,13.2318,13.2318,13.1509,13.2087,2018400.0
2005-01-13 15:35:00,22.85,22.9,22.84,22.84,1512200.0,13.2087,13.2376,13.2029,13.2029,1512200.0
2005-01-13 15:40:00,22.84,22.85,22.76,22.79,2751900.0,13.2029,13.2087,13.1566,13.174,2751900.0
2005-01-13 15:45:00,22.79,22.85,22.77,22.85,1674200.0,13.174,13.2087,13.1624,13.2087,1674200.0
2005-01-13 15:50:00,22.85,22.92,22.82,22.87,2144800.0,13.2087,13.2491,13.1913,13.2202,2144800.0
2005-01-13 15:55:00,22.86,22.87,22.77,22.81,1902600.0,13.2144,13.2202,13.1624,13.1855,1902600.0
2005-01-14 09:30:00,22.96,23.02,22.93,22.96,2008000.0,13.2722,13.3069,13.2549,13.2722,2008000.0
2005-01-14 09:35:00,22.96,23.04,22.95,22.98,1817400.0,13.2722,13.3185,13.2665,13.2838,1817400.0
2005-01-14 09:40:00,22.98,23.02,22.92,22.92,1348000.0,13.2838,13.3069,13.2491,13.2491,1348000.0
2005-01-14 09:45:00,22.92,22.99,22.9,22.98,1069400.0,13.2491,13.2896,13.2376,13.2838,1069400.0
2005-01-14 09:50:00,22.99,23.06,22.96,23.05,1600200.0,13.2896,13.3301,13.2722,13.3243,1600200.0
2005-01-14 09:55:00,23.06,23.08,23.03,23.03,1410800.0,13.3301,13.3416,13.3127,13.3127,1410800.0
2005-01-14 10:00:00,23.04,23.05,23.0,23.02,841400.0,13.3185,13.3243,13.2954,13.3069,841400.0
2005-01-14 10:05:00,23.02,23.03,22.97,22.97,702800.0,13.3069,13.3127,13.278,13.278,702800.0
2005-01-14 10:10:00,22.97,23.02,22.97,23.01,697300.0,13.278,13.3069,13.278,13.3011,697300.0
2005-01-14 10:15:00,23.01,23.04,22.98,23.0,814700.0,13.3011,13.3185,13.2838,13.2954,814700.0
2005-01-14 10:20:00,23.0,23.03,22.99,22.99,1021100.0,13.2954,13.3127,13.2896,13.2896,1021100.0
2005-01-14 10:25:00,22.99,23.08,22.97,23.06,1116200.0,13.2896,13.3416,13.278,13.3301,1116200.0
2005-01-14 10:30:00,23.06,23.08,23.02,23.03,971800.0,13.3301,13.3416,13.3069,13.3127,971800.0
2005-01-14 10:35:00,23.03,23.08,23.03,23.07,1543400.0,13.3127,13.3416,13.3127,13.3358,1543400.0
2005-01-14 10:40:00,23.07,23.1,23.06,23.08,1375000.0,13.3358,13.3532,13.3301,13.3416,1375000.0
2005-01-14 10:45:00,23.09,23.13,23.05,23.05,1198800.0,13.3474,13.3705,13.3243,13.3243,1198800.0
2005-01-14 10:50:00,23.05,23.08,23.05,23.05,507700.0,13.3243,13.3416,13.3243,13.3243,507700.0
2005-01-14 10:55:00,23.06,23.07,23.03,23.03,359800.0,13.3301,13.3358,13.3127,13.3127,359800.0
2005-01-14 11:00:00,23.03,23.07,23.02,23.07,397400.0,13.3127,13.3358,13.3069,13.3358,397400.0
2005-01-14 11:05:00,23.06,23.09,23.06,23.09,341700.0,13.3301,13.3474,13.3301,13.3474,341700.0
2005-01-14 11:10:00,23.08,23.09,23.04,23.04,801600.0,13.3416,13.3474,13.3185,13.3185,801600.0
2005-01-14 11:15:00,23.04,23.05,23.01,23.02,848000.0,13.3185,13.3243,13.3011,13.3069,848000.0
2005-01-14 11:20:00,23.02,23.04,23.01,23.03,279300.0,13.3069,13.3185,13.3011,13.3127,279300.0
2005-01-14 11:25:00,23.03,23.04,23.02,23.03,665700.0,13.3127,13.3185,13.3069,13.3127,665700.0
2005-01-14 11:30:00,23.03,23.04,23.03,23.03,321900.0,13.3127,13.3185,13.3127,13.3127,321900.0
2005-01-14 11:35:00,23.04,23.08,23.03,23.08,1079500.0,13.3185,13.3416,13.3127,13.3416,1079500.0
2005-01-14 11:40:00,23.08,23.08,23.03,23.04,1105800.0,13.3416,13.3416,13.3127,13.3185,1105800.0
2005-01-14 11:45:00,23.04,23.06,23.04,23.05,318900.0,13.3185,13.3301,13.3185,13.3243,318900.0
2005-01-14 11:50:00,23.05,23.07,23.04,23.05,452200.0,13.3243,13.3358,13.3185,13.3243,452200.0
2005-01-14 11:55:00,23.05,23.07,23.02,23.05,180300.0,13.3243,13.3358,13.3069,13.3243,180300.0
2005-01-14 12:00:00,23.05,23.07,23.05,23.06,210500.0,13.3243,13.3358,13.3243,13.3301,210500.0
2005-01-14 12:05:00,23.06,23.07,23.05,23.05,382900.0,13.3301,13.3358,13.3243,13.3243,382900.0
2005-01-14 12:10:00,23.06,23.08,23.05,23.08,370400.0,13.3301,13.3416,13.3243,13.3416,370400.0
2005-01-14 12:15:00,23.08,23.12,23.07,23.1,1268000.0,13.3416,13.3647,13.3358,13.3532,1268000.0
2005-01-14 12:20:00,23.1,23.12,23.07,23.07,394800.0,13.3532,13.3647,13.3358,13.3358,394800.0
2005-01-14 12:25:00,23.08,23.1,23.07,23.09,222500.0,13.3416,13.3532,13.3358,13.3474,222500.0
2005-01-14 12:30:00,23.08,23.12,23.08,23.09,859500.0,13.3416,13.3647,13.3416,13.3474,859500.0
2005-01-14 12:35:00,23.09,23.1,23.08,23.09,456500.0,13.3474,13.3532,13.3416,13.3474,456500.0
2005-01-14 12:40:00,23.09,23.1,23.07,23.08,539800.0,13.3474,13.3532,13.3358,13.3416,539800.0
2005-01-14 12:45:00,23.09,23.09,23.08,23.08,285500.0,13.3474,13.3474,13.3416,13.3416,285500.0
2005-01-14 12:50:00,23.08,23.09,23.04,23.05,481000.0,13.3416,13.3474,13.3185,13.3243,481000.0
2005-01-14 12:55:00,23.05,23.05,23.01,23.01,729800.0,13.3243,13.3243,13.3011,13.3011,729800.0
2005-01-14 13:00:00,23.02,23.06,23.01,23.04,912400.0,13.3069,13.3301,13.3011,13.3185,912400.0
2005-01-14 13:05:00,23.04,23.06,23.03,23.04,781900.0,13.3185,13.3301,13.3127,13.3185,781900.0
2005-01-14 13:10:00,23.04,23.05,23.03,23.03,626500.0,13.3185,13.3243,13.3127,13.3127,626500.0
2005-01-14 13:15:00,23.03,23.04,23.02,23.02,232000.0,13.3127,13.3185,13.3069,13.3069,232000.0
2005-01-14 13:20:00,23.02,23.04,23.01,23.04,279100.0,13.3069,13.3185,13.3011,13.3185,279100.0
2005-01-14 13:25:00,23.03,23.05,23.02,23.05,612600.0,13.3127,13.3243,13.3069,13.3243,612600.0
2005-01-14 13:30:00,23.05,23.05,23.04,23.05,318200.0,13.3243,13.3243,13.3185,13.3243,318200.0
2005-01-14 13:35:00,23.04,23.05,23.01,23.02,244700.0,13.3185,13.3243,13.3011,13.3069,244700.0
2005-01-14 13:40:00,23.01,23.03,23.0,23.01,748200.0,13.3011,13.3127,13.2954,13.3011,748200.0
2005-01-14 13:45:00,23.01,23.01,22.98,23.0,395000.0,13.3011,13.3011,13.2838,13.2954,395000.0
2005-01-14 13:50:00,22.99,23.04,22.99,23.0,422100.0,13.2896,13.3185,13.2896,13.2954,422100.0
2005-01-14 13:55:00,23.0,23.02,22.9,22.98,463700.0,13.2954,13.3069,13.2376,13.2838,463700.0
2005-01-14 14:00:00,22.98,23.02,22.96,23.02,609000.0,13.2838,13.3069,13.2722,13.3069,609000.0
2005-01-14 14:05:00,23.02,23.03,23.01,23.03,414000.0,13.3069,13.3127,13.3011,13.3127,414000.0
2005-01-14 14:10:00,23.02,23.04,22.98,22.98,820900.0,13.3069,13.3185,13.2838,13.2838,820900.0
2005-01-14 14:15:00,22.98,23.03,22.96,22.99,651700.0,13.2838,13.3127,13.2722,13.2896,651700.0
2005-01-14 14:20:00,22.99,23.03,22.98,23.02,447700.0,13.2896,13.3127,13.2838,13.3069,447700.0
2005-01-14 14:25:00,23.01,23.04,23.0,23.0,458400.0,13.3011,13.3185,13.2954,13.2954,458400.0
2005-01-14 14:30:00,23.0,23.05,23.0,23.04,487200.0,13.2954,13.3243,13.2954,13.3185,487200.0
2005-01-14 14:35:00,23.04,23.05,23.03,23.04,378600.0,13.3185,13.3243,13.3127,13.3185,378600.0
2005-01-14 14:40:00,23.04,23.04,23.0,23.0,331400.0,13.3185,13.3185,13.2954,13.2954,331400.0
2005-01-14 14:45:00,23.0,23.01,23.0,23.0,223100.0,13.2954,13.3011,13.2954,13.2954,223100.0
2005-01-14 14:50:00,23.01,23.04,23.0,23.04,300100.0,13.3011,13.3185,13.2954,13.3185,300100.0
2005-01-14 14:55:00,23.03,23.06,23.03,23.04,523100.0,13.3127,13.3301,13.3127,13.3185,523100.0
2005-01-14 15:00:00,23.04,23.04,23.01,23.01,253400.0,13.3185,13.3185,13.3011,13.3011,253400.0
2005-01-14 15:05:00,23.02,23.02,22.98,23.0,719900.0,13.3069,13.3069,13.2838,13.2954,719900.0
2005-01-14 15:10:00,23.01,23.04,23.0,23.04,871700.0,13.3011,13.3185,13.2954,13.3185,871700.0
2005-01-14 15:15:00,23.04,23.04,23.0,23.02,541700.0,13.3185,13.3185,13.2954,13.3069,541700.0
2005-01-14 15:20:00,23.02,23.03,23.01,23.01,250100.0,13.3069,13.3127,13.3011,13.3011,250100.0
2005-01-14 15:25:00,23.01,23.02,23.0,23.01,244900.0,13.3011,13.3069,13.2954,13.3011,244900.0
2005-01-14 15:30:00,23.01,23.02,22.99,23.0,494300.0,13.3011,13.3069,13.2896,13.2954,494300.0
2005-01-14 15:35:00,22.99,23.03,22.99,23.02,970500.0,13.2896,13.3127,13.2896,13.3069,970500.0
2005-01-14 15:40:00,23.01,23.04,23.0,23.03,448800.0,13.3011,13.3185,13.2954,13.3127,448800.0
2005-01-14 15:45:00,23.02,23.03,23.0,23.03,1024700.0,13.3069,13.3127,13.2954,13.3127,1024700.0
2005-01-14 15:50:00,23.03,23.04,23.0,23.01,2084800.0,13.3127,13.3185,13.2954,13.3011,2084800.0
2005-01-14 15:55:00,23.01,23.03,23.0,23.02,1534000.0,13.3011,13.3127,13.2954,13.3069,1534000.0
2005-01-18 09:30:00,22.88,22.88,22.8,22.8,2833600.0,13.226,13.226,13.1798,13.1798,2833600.0
2005-01-18 09:35:00,22.8,22.85,22.76,22.83,2084100.0,13.1798,13.2087,13.1566,13.1971,2084100.0
2005-01-18 09:40:00,22.82,22.86,22.8,22.86,972700.0,13.1913,13.2144,13.1798,13.2144,972700.0
2005-01-18 09:45:00,22.85,22.88,22.82,22.82,735800.0,13.2087,13.226,13.1913,13.1913,735800.0
2005-01-18 09:50:00,22.81,22.83,22.8,22.83,568900.0,13.1855,13.1971,13.1798,13.1971,568900.0
2005-01-18 09:55:00,22.82,22.83,22.77,22.79,1264000.0,13.1913,13.1971,13.1624,13.174,1264000.0
2005-01-18 10:00:00,22.79,22.82,22.78,22.82,1016000.0,13.174,13.1913,13.1682,13.1913,1016000.0
2005-01-18 10:05:00,22.81,22.82,22.73,22.75,1656100.0,13.1855,13.1913,13.1393,13.1509,1656100.0
2005-01-18 10:10:00,22.75,22.77,22.69,22.7,1726600.0,13.1509,13.1624,13.1162,13.1219,1726600.0
2005-01-18 10:15:00,22.7,22.74,22.67,22.68,2196000.0,13.1219,13.1451,13.1046,13.1104,2196000.0
2005-01-18 10:20:00,22.68,22.73,22.64,22.71,2457200.0,13.1104,13.1393,13.0873,13.1277,2457200.0
2005-01-18 10:25:00,22.72,22.79,22.71,22.79,1347100.0,13.1335,13.174,13.1277,13.174,1347100.0
2005-01-18 10:30:00,22.79,22.84,22.78,22.78,1414600.0,13.174,13.2029,13.1682,13.1682,1414600.0
2005-01-18 10:35:00,22.78,22.84,22.78,22.8,1184900.0,13.1682,13.2029,13.1682,13.1798,1184900.0
2005-01-18 10:40:00,22.8,22.84,22.79,22.79,1255400.0,13.1798,13.2029,13.174,13.174,1255400.0
2005-01-18 10:45:00,22.79,22.79,22.76,22.77,716400.0,13.174,13.174,13.1566,13.1624,716400.0
2005-01-18 10:50:00,22.77,22.83,22.76,22.79,792600.0,13.1624,13.1971,13.1566,13.174,792600.0
2005-01-18 10:55:00,22.79,22.82,22.78,22.79,947200.0,13.174,13.1913,13.1682,13.174,947200.0
2005-01-18 11:00:00,22.79,22.8,22.75,22.75,963900.0,13.174,13.1798,13.1509,13.1509,963900.0
2005-01-18 11:05:00,22.75,22.77,22.71,22.75,1436000.0,13.1509,13.1624,13.1277,13.1509,1436000.0
2005-01-18 11:10:00,22.74,22.77,22.72,22.72,708500.0,13.1451,13.1624,13.1335,13.1335,708500.0
2005-01-18 11:15:00,22.72,22.75,22.72,22.74,553100.0,13.1335,13.1509,13.1335,13.1451,553100.0
2005-01-18 11:20:00,22.74,22.78,22.72,22.76,808600.0,13.1451,13.1682,13.1335,13.1566,808600.0
2005-01-18 11:25:00,22.76,22.77,22.74,22.76,551100.0,13.1566,13.1624,13.1451,13.1566,551100.0
2005-01-18 11:30:00,22.75,22.79,22.75,22.78,440900.0,13.1509,13.174,13.1509,13.1682,440900.0
2005-01-18 11:35:00,22.78,22.82,22.75,22.81,1147300.0,13.1682,13.1913,13.1509,13.1855,1147300.0
2005-01-18 11:40:00,22.81,22.82,22.77,22.77,665500.0,13.1855,13.1913,13.1624,13.1624,665500.0
2005-01-18 11:45:00,22.77,22.79,22.76,22.79,798600.0,13.1624,13.174,13.1566,13.174,798600.0
2005-01-18 11:50:00,22.79,22.81,22.78,22.78,405100.0,13.174,13.1855,13.1682,13.1682,405100.0
2005-01-18 11:55:00,22.79,22.8,22.77,22.79,277400.0,13.174,13.1798,13.1624,13.174,277400.0
2005-01-18 12:00:00,22.79,22.8,22.77,22.78,357800.0,13.174,13.1798,13.1624,13.1682,357800.0
2005-01-18 12:05:00,22.78,22.79,22.75,22.76,962900.0,13.1682,13.174,13.1509,13.1566,962900.0
2005-01-18 12:10:00,22.76,22.8,22.75,22.76,516500.0,13.1566,13.1798,13.1509,13.1566,516500.0
2005-01-18 12:15:00,22.76,22.78,22.74,22.78,1023300.0,13.1566,13.1682,13.1451,13.1682,1023300.0
2005-01-18 12:20:00,22.78,22.78,22.77,22.77,272800.0,13.1682,13.1682,13.1624,13.1624,272800.0
2005-01-18 12:25:00,22.78,22.8,22.77,22.79,408500.0,13.1682,13.1798,13.1624,13.174,408500.0
2005-01-18 12:30:00,22.79,22.8,22.76,22.78,304100.0,13.174,13.1798,13.1566,13.1682,304100.0
2005-01-18 12:35:00,22.77,22.78,22.75,22.76,403300.0,13.1624,13.1682,13.1509,13.1566,403300.0
2005-01-18 12:40:00,22.77,22.79,22.76,22.78,440100.0,13.1624,13.174,13.1566,13.1682,440100.0
2005-01-18 12:45:00,22.78,22.78,22.77,22.78,185000.0,13.1682,13.1682,13.1624,13.1682,185000.0
2005-01-18 12:50:00,22.78,22.78,22.76,22.76,250600.0,13.1682,13.1682,13.1566,13.1566,250600.0
2005-01-18 12:55:00,22.76,22.78,22.76,22.78,107200.0,13.1566,13.1682,13.1566,13.1682,107200.0
2005-01-18 13:00:00,22.78,22.8,22.77,22.8,252300.0,13.1682,13.1798,13.1624,13.1798,252300.0
2005-01-18 13:05:00,22.8,22.8,22.77,22.78,312600.0,13.1798,13.1798,13.1624,13.1682,312600.0
2005-01-18 13:10:00,22.78,22.79,22.77,22.78,214000.0,13.1682,13.174,13.1624,13.1682,214000.0
2005-01-18 13:15:00,22.79,22.8,22.77,22.79,234100.0,13.174,13.1798,13.1624,13.174,234100.0
2005-01-18 13:20:00,22.79,22.8,22.78,22.79,246800.0,13.174,13.1798,13.1682,13.174,246800.0
2005-01-18 13:25:00,22.8,22.82,22.79,22.8,521700.0,13.1798,13.1913,13.174,13.1798,521700.0
2005-01-18 13:30:00,22.81,22.82,22.8,22.81,258000.0,13.1855,13.1913,13.1798,13.1855,258000.0
2005-01-18 13:35:00,22.82,22.82,22.8,22.8,141500.0,13.1913,13.1913,13.1798,13.1798,141500.0
2005-01-18 13:40:00,22.81,22.82,22.8,22.81,404100.0,13.1855,13.1913,13.1798,13.1855,404100.0
2005-01-18 13:45:00,22.81,22.84,22.81,22.82,640400.0,13.1855,13.2029,13.1855,13.1913,640400.0
2005-01-18 13:50:00,22.83,22.84,22.79,22.8,479800.0,13.1971,13.2029,13.174,13.1798,479800.0
2005-01-18 13:55:00,22.8,22.82,22.79,22.81,365200.0,13.1798,13.1913,13.174,13.1855,365200.0
2005-01-18 14:00:00,22.8,22.84,22.8,22.82,336800.0,13.1798,13.2029,13.1798,13.1913,336800.0
2005-01-18 14:05:00,22.83,22.84,22.82,22.82,303600.0,13.1971,13.2029,13.1913,13.1913,303600.0
2005-01-18 14:10:00,22.82,22.86,22.82,22.83,600100.0,13.1913,13.2144,13.1913,13.1971,600100.0
2005-01-18 14:15:00,22.82,22.83,22.8,22.82,443200.0,13.1913,13.1971,13.1798,13.1913,443200.0
2005-01-18 14:20:00,22.82,22.83,22.8,22.81,445500.0,13.1913,13.1971,13.1798,13.1855,445500.0
2005-01-18 14:25:00,22.82,22.84,22.81,22.84,677700.0,13.1913,13.2029,13.1855,13.2029,677700.0
2005-01-18 14:30:00,22.84,22.87,22.84,22.84,437100.0,13.2029,13.2202,13.2029,13.2029,437100.0
2005-01-18 14:35:00,22.84,22.85,22.81,22.81,546800.0,13.2029,13.2087,13.1855,13.1855,546800.0
2005-01-18 14:40:00,22.81,22.82,22.78,22.79,889300.0,13.1855,13.1913,13.1682,13.174,889300.0
2005-01-18 14:45:00,22.79,22.81,22.78,22.8,515100.0,13.174,13.1855,13.1682,13.1798,515100.0
2005-01-18 14:50:00,22.8,22.81,22.78,22.8,573700.0,13.1798,13.1855,13.1682,13.1798,573700.0
2005-01-18 14:55:00,22.8,22.83,22.8,22.82,451600.0,13.1798,13.1971,13.1798,13.1913,451600.0
2005-01-18 15:00:00,22.82,22.86,22.8,22.85,851500.0,13.1913,13.2144,13.1798,13.2087,851500.0
2005-01-18 15:05:00,22.85,22.89,22.81,22.87,973400.0,13.2087,13.2318,13.1855,13.2202,973400.0
2005-01-18 15:10:00,22.88,22.9,22.87,22.89,930600.0,13.226,13.2376,13.2202,13.2318,930600.0
2005-01-18 15:15:00,22.89,22.95,22.88,22.9,1111000.0,13.2318,13.2665,13.226,13.2376,1111000.0
2005-01-18 15:20:00,22.9,22.95,22.9,22.91,905500.0,13.2376,13.2665,13.2376,13.2433,905500.0
2005-01-18 15:25:00,22.91,22.93,22.9,22.92,608200.0,13.2433,13.2549,13.2376,13.2491,608200.0
2005-01-18 15:30:00,22.92,22.92,22.89,22.91,638500.0,13.2491,13.2491,13.2318,13.2433,638500.0
2005-01-18 15:35:00,22.91,22.92,22.88,22.89,352000.0,13.2433,13.2491,13.226,13.2318,352000.0
2005-01-18 15:40:00,22.89,22.92,22.88,22.91,765100.0,13.2318,13.2491,13.226,13.2433,765100.0
2005-01-18 15:45:00,22.92,22.92,22.89,22.9,726000.0,13.2491,13.2491,13.2318,13.2376,726000.0
2005-01-18 15:50:00,22.9,22.93,22.9,22.91,759300.0,13.2376,13.2549,13.2376,13.2433,759300.0
2005-01-18 15:55:00,22.92,22.95,22.88,22.95,1496600.0,13.2491,13.2665,13.226,13.2665,1496600.0
2005-01-19 09:30:00,22.97,22.97,20.96,22.81,2255000.0,13.278,13.278,12.1161,13.1855,2255000.0
2005-01-19 09:35:00,22.81,22.84,22.76,22.78,1800100.0,13.1855,13.2029,13.1566,13.1682,1800100.0
2005-01-19 09:40:00,22.77,22.82,22.77,22.81,1341600.0,13.1624,13.1913,13.1624,13.1855,1341600.0
2005-01-19 09:45:00,22.8,22.81,22.76,22.77,1177900.0,13.1798,13.1855,13.1566,13.1624,1177900.0
2005-01-19 09:50:00,22.78,22.79,22.75,22.77,792100.0,13.1682,13.174,13.1509,13.1624,792100.0
2005-01-19 09:55:00,22.77,22.78,22.74,22.77,1096400.0,13.1624,13.1682,13.1451,13.1624,1096400.0
2005-01-19 10:00:00,22.78,22.81,22.74,22.74,1060100.0,13.1682,13.1855,13.1451,13.1451,1060100.0
2005-01-19 10:05:00,22.76,22.85,22.73,22.75,1327000.0,13.1566,13.2087,13.1393,13.1509,1327000.0
2005-01-19 10:10:00,22.74,22.78,22.74,22.75,1301100.0,13.1451,13.1682,13.1451,13.1509,1301100.0
2005-01-19 10:15:00,22.75,22.77,22.72,22.73,921500.0,13.1509,13.1624,13.1335,13.1393,921500.0
2005-01-19 10:20:00,22.72,22.73,22.68,22.7,1304700.0,13.1335,13.1393,13.1104,13.1219,1304700.0
2005-01-19 10:25:00,22.69,22.73,22.69,22.73,679600.0,13.1162,13.1393,13.1162,13.1393,679600.0
2005-01-19 10:30:00,22.72,22.75,22.68,22.69,934400.0,13.1335,13.1509,13.1104,13.1162,934400.0
2005-01-19 10:35:00,22.69,22.72,22.65,22.66,1319100.0,13.1162,13.1335,13.093,13.0988,1319100.0
2005-01-19 10:40:00,22.66,22.69,22.65,22.69,755800.0,13.0988,13.1162,13.093,13.1162,755800.0
2005-01-19 10:45:00,22.69,22.8,22.68,22.68,833500.0,13.1162,13.1798,13.1104,13.1104,833500.0
2005-01-19 10:50:00,22.68,22.69,22.65,22.69,816800.0,13.1104,13.1162,13.093,13.1162,816800.0
2005-01-19 10:55:00,22.68,22.7,22.68,22.69,715700.0,13.1104,13.1219,13.1104,13.1162,715700.0
2005-01-19 11:00:00,22.69,22.7,22.66,22.7,564400.0,13.1162,13.1219,13.0988,13.1219,564400.0
2005-01-19 11:05:00,22.7,22.71,22.67,22.68,430000.0,13.1219,13.1277,13.1046,13.1104,430000.0
2005-01-19 11:10:00,22.69,22.69,22.66,22.67,350000.0,13.1162,13.1162,13.0988,13.1046,350000.0
2005-01-19 11:15:00,22.68,22.69,22.67,22.68,498100.0,13.1104,13.1162,13.1046,13.1104,498100.0
2005-01-19 11:20:00,22.68,22.73,22.68,22.73,845300.0,13.1104,13.1393,13.1104,13.1393,845300.0
2005-01-19 11:25:00,22.73,22.75,22.7,22.71,459500.0,13.1393,13.1509,13.1219,13.1277,459500.0
2005-01-19 11:30:00,22.72,22.76,22.71,22.74,549800.0,13.1335,13.1566,13.1277,13.1451,549800.0
2005-01-19 11:35:00,22.74,22.74,22.72,22.74,309700.0,13.1451,13.1451,13.1335,13.1451,309700.0
2005-01-19 11:40:00,22.73,22.74,22.7,22.7,603000.0,13.1393,13.1451,13.1219,13.1219,603000.0
2005-01-19 11:45:00,22.7,22.7,22.67,22.67,588600.0,13.1219,13.1219,13.1046,13.1046,588600.0
2005-01-19 11:50:00,22.67,22.68,22.61,22.63,2108400.0,13.1046,13.1104,13.0699,13.0815,2108400.0
2005-01-19 11:55:00,22.64,22.67,22.62,22.65,755000.0,13.0873,13.1046,13.0757,13.093,755000.0
2005-01-19 12:00:00,22.65,22.67,22.62,22.62,598500.0,13.093,13.1046,13.0757,13.0757,598500.0
2005-01-19 12:05:00,22.63,22.64,22.59,22.6,1289200.0,13.0815,13.0873,13.0584,13.0641,1289200.0
2005-01-19 12:10:00,22.61,22.63,22.59,22.63,665400.0,13.0699,13.0815,13.0584,13.0815,665400.0
2005-01-19 12:15:00,22.62,22.64,22.62,22.64,223500.0,13.0757,13.0873,13.0757,13.0873,223500.0
2005-01-19 12:20:00,22.64,22.64,22.58,22.62,761800.0,13.0873,13.0873,13.0526,13.0757,761800.0
2005-01-19 12:25:00,22.61,22.65,22.6,22.65,575200.0,13.0699,13.093,13.0641,13.093,575200.0
2005-01-19 12:30:00,22.64,22.66,22.63,22.63,474500.0,13.0873,13.0988,13.0815,13.0815,474500.0
2005-01-19 12:35:00,22.63,22.64,22.58,22.58,680300.0,13.0815,13.0873,13.0526,13.0526,680300.0
2005-01-19 12:40:00,22.58,22.61,22.57,22.61,456000.0,13.0526,13.0699,13.0468,13.0699,456000.0
2005-01-19 12:45:00,22.6,22.65,22.6,22.64,386700.0,13.0641,13.093,13.0641,13.0873,386700.0
2005-01-19 12:50:00,22.64,22.67,22.6,22.64,564300.0,13.0873,13.1046,13.0641,13.0873,564300.0
2005-01-19 12:55:00,22.64,22.68,22.64,22.67,1203800.0,13.0873,13.1104,13.0873,13.1046,1203800.0
2005-01-19 13:00:00,22.67,22.68,22.64,22.64,754600.0,13.1046,13.1104,13.0873,13.0873,754600.0
2005-01-19 13:05:00,22.65,22.65,22.64,22.64,308200.0,13.093,13.093,13.0873,13.0873,308200.0
2005-01-19 13:10:00,22.64,22.64,22.62,22.62,620500.0,13.0873,13.0873,13.0757,13.0757,620500.0
2005-01-19 13:15:00,22.62,22.68,22.62,22.68,691100.0,13.0757,13.1104,13.0757,13.1104,691100.0
2005-01-19 13:20:00,22.68,22.73,22.67,22.69,1039800.0,13.1104,13.1393,13.1046,13.1162,1039800.0
2005-01-19 13:25:00,22.68,22.68,22.67,22.67,206600.0,13.1104,13.1104,13.1046,13.1046,206600.0
2005-01-19 13:30:00,22.67,22.69,22.64,22.65,348300.0,13.1046,13.1162,13.0873,13.093,348300.0
2005-01-19 13:35:00,22.65,22.67,22.62,22.67,468300.0,13.093,13.1046,13.0757,13.1046,468300.0
2005-01-19 13:40:00,22.66,22.69,22.66,22.68,376800.0,13.0988,13.1162,13.0988,13.1104,376800.0
2005-01-19 13:45:00,22.68,22.71,22.67,22.71,330200.0,13.1104,13.1277,13.1046,13.1277,330200.0
2005-01-19 13:50:00,22.71,22.73,22.65,22.66,517900.0,13.1277,13.1393,13.093,13.0988,517900.0
2005-01-19 13:55:00,22.66,22.69,22.63,22.66,625200.0,13.0988,13.1162,13.0815,13.0988,625200.0
2005-01-19 14:00:00,22.67,22.69,22.64,22.69,729700.0,13.1046,13.1162,13.0873,13.1162,729700.0
2005-01-19 14:05:00,22.68,22.68,22.61,22.64,861800.0,13.1104,13.1104,13.0699,13.0873,861800.0
2005-01-19 14:10:00,22.63,22.68,22.63,22.68,643700.0,13.0815,13.1104,13.0815,13.1104,643700.0
2005-01-19 14:15:00,22.67,22.7,22.66,22.7,840000.0,13.1046,13.1219,13.0988,13.1219,840000.0
2005-01-19 14:20:00,22.7,22.72,22.68,22.7,836200.0,13.1219,13.1335,13.1104,13.1219,836200.0
2005-01-19 14:25:00,22.7,22.72,22.69,22.72,613200.0,13.1219,13.1335,13.1162,13.1335,613200.0
2005-01-19 14:30:00,22.72,22.75,22.71,22.75,880500.0,13.1335,13.1509,13.1277,13.1509,880500.0
2005-01-19 14:35:00,22.75,22.75,22.69,22.72,1179700.0,13.1509,13.1509,13.1162,13.1335,1179700.0
2005-01-19 14:40:00,22.71,22.71,22.68,22.69,290500.0,13.1277,13.1277,13.1104,13.1162,290500.0
2005-01-19 14:45:00,22.7,22.71,22.66,22.67,577200.0,13.1219,13.1277,13.0988,13.1046,577200.0
2005-01-19 14:50:00,22.67,22.74,22.67,22.71,1001700.0,13.1046,13.1451,13.1046,13.1277,1001700.0
2005-01-19 14:55:00,22.71,22.74,22.65,22.73,318600.0,13.1277,13.1451,13.093,13.1393,318600.0
2005-01-19 15:00:00,22.72,22.73,22.7,22.73,488000.0,13.1335,13.1393,13.1219,13.1393,488000.0
2005-01-19 15:05:00,22.73,22.73,22.67,22.67,537300.0,13.1393,13.1393,13.1046,13.1046,537300.0
2005-01-19 15:10:00,22.67,22.69,22.61,22.63,1799800.0,13.1046,13.1162,13.0699,13.0815,1799800.0
2005-01-19 15:15:00,22.62,22.66,22.61,22.64,1129300.0,13.0757,13.0988,13.0699,13.0873,1129300.0
2005-01-19 15:20:00,22.65,22.65,22.59,22.61,1082100.0,13.093,13.093,13.0584,13.0699,1082100.0
2005-01-19 15:25:00,22.61,22.61,22.55,22.59,1606400.0,13.0699,13.0699,13.0352,13.0584,1606400.0
2005-01-19 15:30:00,22.59,22.61,22.57,22.6,1793200.0,13.0584,13.0699,13.0468,13.0641,1793200.0
2005-01-19 15:35:00,22.6,22.62,22.56,22.59,1636700.0,13.0641,13.0757,13.041,13.0584,1636700.0
2005-01-19 15:40:00,22.59,22.63,22.58,22.6,1136900.0,13.0584,13.0815,13.0526,13.0641,1136900.0
2005-01-19 15:45:00,22.6,22.64,22.58,22.6,1979900.0,13.0641,13.0873,13.0526,13.0641,1979900.0
2005-01-19 15:50:00,22.6,22.68,22.6,22.65,1857100.0,13.0641,13.1104,13.0641,13.093,1857100.0
2005-01-19 15:55:00,22.66,22.69,22.56,22.58,2378300.0,13.0988,13.1162,13.041,13.0526,2378300.0
2005-01-20 09:30:00,22.52,22.54,22.4,22.44,3401100.0,13.0179,13.0295,12.9485,12.9717,3401100.0
2005-01-20 09:35:00,22.44,22.54,22.41,22.48,2268200.0,12.9717,13.0295,12.9543,12.9948,2268200.0
2005-01-20 09:40:00,22.48,22.51,22.43,22.44,1173700.0,12.9948,13.0121,12.9659,12.9717,1173700.0
2005-01-20 09:45:00,22.43,22.52,22.42,22.5,1073500.0,12.9659,13.0179,12.9601,13.0063,1073500.0
2005-01-20 09:50:00,22.5,22.56,22.48,22.52,1483300.0,13.0063,13.041,12.9948,13.0179,1483300.0
2005-01-20 09:55:00,22.52,22.57,22.5,22.56,956800.0,13.0179,13.0468,13.0063,13.041,956800.0
2005-01-20 10:00:00,22.57,22.69,22.55,22.67,2595000.0,13.0468,13.1162,13.0352,13.1046,2595000.0
2005-01-20 10:05:00,22.67,22.73,22.65,22.71,1632700.0,13.1046,13.1393,13.093,13.1277,1632700.0
2005-01-20 10:10:00,22.72,22.76,22.7,22.73,1422800.0,13.1335,13.1566,13.1219,13.1393,1422800.0
2005-01-20 10:15:00,22.73,22.75,22.66,22.7,1261100.0,13.1393,13.1509,13.0988,13.1219,1261100.0
2005-01-20 10:20:00,22.7,22.75,22.66,22.67,1227900.0,13.1219,13.1509,13.0988,13.1046,1227900.0
2005-01-20 10:25:00,22.66,22.7,22.62,22.66,1318200.0,13.0988,13.1219,13.0757,13.0988,1318200.0
2005-01-20 10:30:00,22.67,22.67,22.61,22.61,925900.0,13.1046,13.1046,13.0699,13.0699,925900.0
2005-01-20 10:35:00,22.61,22.63,22.59,22.62,841400.0,13.0699,13.0815,13.0584,13.0757,841400.0
2005-01-20 10:40:00,22.62,22.64,22.61,22.63,606400.0,13.0757,13.0873,13.0699,13.0815,606400.0
2005-01-20 10:45:00,22.62,22.64,22.62,22.64,324400.0,13.0757,13.0873,13.0757,13.0873,324400.0
2005-01-20 10:50:00,22.63,22.66,22.63,22.64,508500.0,13.0815,13.0988,13.0815,13.0873,508500.0
2005-01-20 10:55:00,22.64,22.68,22.63,22.67,288500.0,13.0873,13.1104,13.0815,13.1046,288500.0
2005-01-20 11:00:00,22.66,22.71,22.65,22.69,718100.0,13.0988,13.1277,13.093,13.1162,718100.0
2005-01-20 11:05:00,22.69,22.71,22.64,22.65,637300.0,13.1162,13.1277,13.0873,13.093,637300.0
2005-01-20 11:10:00,22.65,22.66,22.62,22.64,593000.0,13.093,13.0988,13.0757,13.0873,593000.0
2005-01-20 11:15:00,22.64,22.64,22.62,22.63,400600.0,13.0873,13.0873,13.0757,13.0815,400600.0
2005-01-20 11:20:00,22.63,22.64,22.61,22.63,345900.0,13.0815,13.0873,13.0699,13.0815,345900.0
2005-01-20 11:25:00,22.64,22.65,22.62,22.64,169300.0,13.0873,13.093,13.0757,13.0873,169300.0
2005-01-20 11:30:00,22.64,22.68,22.62,22.67,634900.0,13.0873,13.1104,13.0757,13.1046,634900.0
2005-01-20 11:35:00,22.67,22.7,22.65,22.68,553900.0,13.1046,13.1219,13.093,13.1104,553900.0
2005-01-20 11:40:00,22.68,22.69,22.67,22.69,186600.0,13.1104,13.1162,13.1046,13.1162,186600.0
2005-01-20 11:45:00,22.69,22.72,22.67,22.67,564100.0,13.1162,13.1335,13.1046,13.1046,564100.0
2005-01-20 11:50:00,22.68,22.7,22.65,22.68,533900.0,13.1104,13.1219,13.093,13.1104,533900.0
2005-01-20 11:55:00,22.68,22.71,22.67,22.68,433700.0,13.1104,13.1277,13.1046,13.1104,433700.0
2005-01-20 12:00:00,22.69,22.7,22.64,22.65,696300.0,13.1162,13.1219,13.0873,13.093,696300.0
2005-01-20 12:05:00,22.65,22.68,22.64,22.65,377600.0,13.093,13.1104,13.0873,13.093,377600.0
2005-01-20 12:10:00,22.65,22.67,22.63,22.67,489800.0,13.093,13.1046,13.0815,13.1046,489800.0
2005-01-20 12:15:00,22.67,22.67,22.62,22.64,592600.0,13.1046,13.1046,13.0757,13.0873,592600.0
2005-01-20 12:20:00,22.63,22.65,22.63,22.64,240400.0,13.0815,13.093,13.0815,13.0873,240400.0
2005-01-20 12:25:00,22.65,22.67,22.63,22.67,538700.0,13.093,13.1046,13.0815,13.1046,538700.0
2005-01-20 12:30:00,22.68,22.69,22.67,22.68,570700.0,13.1104,13.1162,13.1046,13.1104,570700.0
2005-01-20 12:35:00,22.68,22.69,22.67,22.68,429100.0,13.1104,13.1162,13.1046,13.1104,429100.0
2005-01-20 12:40:00,22.68,22.69,22.66,22.68,576900.0,13.1104,13.1162,13.0988,13.1104,576900.0
2005-01-20 12:45:00,22.68,22.7,22.51,22.7,378600.0,13.1104,13.1219,13.0121,13.1219,378600.0
2005-01-20 12:50:00,22.69,22.7,22.68,22.68,564100.0,13.1162,13.1219,13.1104,13.1104,564100.0
2005-01-20 12:55:00,22.68,22.69,22.68,22.68,467200.0,13.1104,13.1162,13.1104,13.1104,467200.0
2005-01-20 13:00:00,22.68,22.69,22.67,22.68,519000.0,13.1104,13.1162,13.1046,13.1104,519000.0
2005-01-20 13:05:00,22.68,22.69,22.67,22.68,153400.0,13.1104,13.1162,13.1046,13.1104,153400.0
2005-01-20 13:10:00,22.68,22.69,22.66,22.67,898900.0,13.1104,13.1162,13.0988,13.1046,898900.0
2005-01-20 13:15:00,22.66,22.67,22.62,22.65,1589300.0,13.0988,13.1046,13.0757,13.093,1589300.0
2005-01-20 13:20:00,22.63,22.63,22.59,22.61,2756200.0,13.0815,13.0815,13.0584,13.0699,2756200.0
2005-01-20 13:25:00,22.61,22.65,22.6,22.63,678800.0,13.0699,13.093,13.0641,13.0815,678800.0
2005-01-20 13:30:00,22.63,22.64,22.6,22.63,534300.0,13.0815,13.0873,13.0641,13.0815,534300.0
2005-01-20 13:35:00,22.63,22.69,22.62,22.69,610900.0,13.0815,13.1162,13.0757,13.1162,610900.0
2005-01-20 13:40:00,22.69,22.7,22.67,22.68,678900.0,13.1162,13.1219,13.1046,13.1104,678900.0
2005-01-20 13:45:00,22.68,22.69,22.67,22.68,523400.0,13.1104,13.1162,13.1046,13.1104,523400.0
2005-01-20 13:50:00,22.68,22.68,22.66,22.67,348600.0,13.1104,13.1104,13.0988,13.1046,348600.0
2005-01-20 13:55:00,22.68,22.69,22.66,22.68,260300.0,13.1104,13.1162,13.0988,13.1104,260300.0
2005-01-20 14:00:00,22.69,22.75,22.68,22.71,1642300.0,13.1162,13.1509,13.1104,13.1277,1642300.0
2005-01-20 14:05:00,22.71,22.75,22.7,22.73,809400.0,13.1277,13.1509,13.1219,13.1393,809400.0
2005-01-20 14:10:00,22.74,22.78,22.73,22.76,1187200.0,13.1451,13.1682,13.1393,13.1566,1187200.0
2005-01-20 14:15:00,22.75,22.83,22.75,22.77,1129600.0,13.1509,13.1971,13.1509,13.1624,1129600.0
2005-01-20 14:20:00,22.77,22.79,22.75,22.75,673900.0,13.1624,13.174,13.1509,13.1509,673900.0
2005-01-20 14:25:00,22.75,22.76,22.73,22.73,451900.0,13.1509,13.1566,13.1393,13.1393,451900.0
2005-01-20 14:30:00,22.73,22.75,22.7,22.7,1198100.0,13.1393,13.1509,13.1219,13.1219,1198100.0
2005-01-20 14:35:00,22.7,22.71,22.66,22.68,921800.0,13.1219,13.1277,13.0988,13.1104,921800.0
2005-01-20 14:40:00,22.68,22.71,22.67,22.71,516900.0,13.1104,13.1277,13.1046,13.1277,516900.0
2005-01-20 14:45:00,22.71,22.74,22.67,22.69,609200.0,13.1277,13.1451,13.1046,13.1162,609200.0
2005-01-20 14:50:00,22.68,22.73,22.68,22.72,333000.0,13.1104,13.1393,13.1104,13.1335,333000.0
2005-01-20 14:55:00,22.72,22.73,22.67,22.7,648200.0,13.1335,13.1393,13.1046,13.1219,648200.0
2005-01-20 15:00:00,22.69,22.69,22.64,22.66,899800.0,13.1162,13.1162,13.0873,13.0988,899800.0
2005-01-20 15:05:00,22.66,22.68,22.65,22.68,381700.0,13.0988,13.1104,13.093,13.1104,381700.0
2005-01-20 15:10:00,22.67,22.73,22.67,22.72,649100.0,13.1046,13.1393,13.1046,13.1335,649100.0
2005-01-20 15:15:00,22.72,22.74,22.69,22.72,757200.0,13.1335,13.1451,13.1162,13.1335,757200.0
2005-01-20 15:20:00,22.72,22.74,22.65,22.68,629200.0,13.1335,13.1451,13.093,13.1104,629200.0
2005-01-20 15:25:00,22.68,22.69,22.6,22.63,879500.0,13.1104,13.1162,13.0641,13.0815,879500.0
2005-01-20 15:30:00,22.63,22.67,22.6,22.66,1069400.0,13.0815,13.1046,13.0641,13.0988,1069400.0
2005-01-20 15:35:00,22.66,22.68,22.65,22.67,620100.0,13.0988,13.1104,13.093,13.1046,620100.0
2005-01-20 15:40:00,22.67,22.67,22.6,22.61,1460100.0,13.1046,13.1046,13.0641,13.0699,1460100.0
2005-01-20 15:45:00,22.6,22.65,22.59,22.63,1420200.0,13.0641,13.093,13.0584,13.0815,1420200.0
2005-01-20 15:50:00,22.63,22.63,22.56,22.57,968800.0,13.0815,13.0815,13.041,13.0468,968800.0
2005-01-20 15:55:00,22.56,22.62,22.52,22.53,1302600.0,13.041,13.0757,13.0179,13.0237,1302600.0
2005-01-21 09:30:00,22.59,22.68,22.54,22.61,4892200.0,13.0584,13.1104,13.0295,13.0699,4892200.0
2005-01-21 09:35:00,22.61,22.67,22.61,22.67,1551300.0,13.0699,13.1046,13.0699,13.1046,1551300.0
2005-01-21 09:40:00,22.67,22.67,22.58,22.67,1058800.0,13.1046,13.1046,13.0526,13.1046,1058800.0
2005-01-21 09:45:00,22.66,22.68,22.64,22.65,992900.0,13.0988,13.1104,13.0873,13.093,992900.0
2005-01-21 09:50:00,22.65,22.66,22.61,22.62,1307600.0,13.093,13.0988,13.0699,13.0757,1307600.0
2005-01-21 09:55:00,22.62,22.64,22.61,22.64,2515700.0,13.0757,13.0873,13.0699,13.0873,2515700.0
2005-01-21 10:00:00,22.64,22.65,22.61,22.63,1757200.0,13.0873,13.093,13.0699,13.0815,1757200.0
2005-01-21 10:05:00,22.63,22.68,22.62,22.65,1109200.0,13.0815,13.1104,13.0757,13.093,1109200.0
2005-01-21 10:10:00,22.66,22.66,22.61,22.63,1320100.0,13.0988,13.0988,13.0699,13.0815,1320100.0
2005-01-21 10:15:00,22.63,22.68,22.62,22.66,1000900.0,13.0815,13.1104,13.0757,13.0988,1000900.0
2005-01-21 10:20:00,22.67,22.7,22.65,22.69,1334100.0,13.1046,13.1219,13.093,13.1162,1334100.0
2005-01-21 10:25:00,22.69,22.71,22.53,22.68,1231400.0,13.1162,13.1277,13.0237,13.1104,1231400.0
2005-01-21 10:30:00,22.68,22.69,22.64,22.65,783100.0,13.1104,13.1162,13.0873,13.093,783100.0
2005-01-21 10:35:00,22.65,22.66,22.63,22.64,846800.0,13.093,13.0988,13.0815,13.0873,846800.0
2005-01-21 10:40:00,22.63,22.69,22.63,22.68,616700.0,13.0815,13.1162,13.0815,13.1104,616700.0
2005-01-21 10:45:00,22.68,22.69,22.66,22.67,508800.0,13.1104,13.1162,13.0988,13.1046,508800.0
2005-01-21 10:50:00,22.66,22.67,22.61,22.62,879700.0,13.0988,13.1046,13.0699,13.0757,879700.0
2005-01-21 10:55:00,22.62,22.65,22.61,22.64,978400.0,13.0757,13.093,13.0699,13.0873,978400.0
2005-01-21 11:00:00,22.63,22.65,22.57,22.57,1137100.0,13.0815,13.093,13.0468,13.0468,1137100.0
2005-01-21 11:05:00,22.58,22.63,22.56,22.63,1460200.0,13.0526,13.0815,13.041,13.0815,1460200.0
2005-01-21 11:10:00,22.62,22.63,22.6,22.61,579400.0,13.0757,13.0815,13.0641,13.0699,579400.0
2005-01-21 11:15:00,22.61,22.65,22.61,22.64,480800.0,13.0699,13.093,13.0699,13.0873,480800.0
2005-01-21 11:20:00,22.64,22.66,22.62,22.65,524500.0,13.0873,13.0988,13.0757,13.093,524500.0
2005-01-21 11:25:00,22.65,22.66,22.62,22.63,1141400.0,13.093,13.0988,13.0757,13.0815,1141400.0
2005-01-21 11:30:00,22.63,22.65,22.62,22.63,521200.0,13.0815,13.093,13.0757,13.0815,521200.0
2005-01-21 11:35:00,22.63,22.63,22.58,22.59,798000.0,13.0815,13.0815,13.0526,13.0584,798000.0
2005-01-21 11:40:00,22.6,22.62,22.59,22.6,574900.0,13.0641,13.0757,13.0584,13.0641,574900.0
2005-01-21 11:45:00,22.61,22.62,22.58,22.6,525400.0,13.0699,13.0757,13.0526,13.0641,525400.0
2005-01-21 11:50:00,22.61,22.61,22.6,22.6,381000.0,13.0699,13.0699,13.0641,13.0641,381000.0
2005-01-21 11:55:00,22.6,22.62,22.6,22.61,499500.0,13.0641,13.0757,13.0641,13.0699,499500.0
2005-01-21 12:00:00,22.6,22.61,22.58,22.59,615900.0,13.0641,13.0699,13.0526,13.0584,615900.0
2005-01-21 12:05:00,22.59,22.6,22.58,22.59,394200.0,13.0584,13.0641,13.0526,13.0584,394200.0
2005-01-21 12:10:00,22.58,22.6,22.58,22.6,280900.0,13.0526,13.0641,13.0526,13.0641,280900.0
2005-01-21 12:15:00,22.59,22.6,22.59,22.59,161000.0,13.0584,13.0641,13.0584,13.0584,161000.0
2005-01-21 12:20:00,22.6,22.6,22.59,22.6,216000.0,13.0641,13.0641,13.0584,13.0641,216000.0
2005-01-21 12:25:00,22.6,22.6,22.59,22.59,240800.0,13.0641,13.0641,13.0584,13.0584,240800.0
2005-01-21 12:30:00,22.6,22.6,22.58,22.59,318600.0,13.0641,13.0641,13.0526,13.0584,318600.0
2005-01-21 12:35:00,22.58,22.6,22.58,22.59,378600.0,13.0526,13.0641,13.0526,13.0584,378600.0
2005-01-21 12:40:00,22.59,22.6,22.59,22.59,73600.0,13.0584,13.0641,13.0584,13.0584,73600.0
2005-01-21 12:45:00,22.59,22.6,22.57,22.58,373100.0,13.0584,13.0641,13.0468,13.0526,373100.0
2005-01-21 12:50:00,22.58,22.59,22.57,22.58,639300.0,13.0526,13.0584,13.0468,13.0526,639300.0
2005-01-21 12:55:00,22.59,22.6,22.58,22.6,481400.0,13.0584,13.0641,13.0526,13.0641,481400.0
2005-01-21 13:00:00,22.6,22.62,22.59,22.59,601000.0,13.0641,13.0757,13.0584,13.0584,601000.0
2005-01-21 13:05:00,22.59,22.6,22.58,22.59,328300.0,13.0584,13.0641,13.0526,13.0584,328300.0
2005-01-21 13:10:00,22.59,22.61,22.58,22.6,536700.0,13.0584,13.0699,13.0526,13.0641,536700.0
2005-01-21 13:15:00,22.6,22.6,22.58,22.59,205400.0,13.0641,13.0641,13.0526,13.0584,205400.0
2005-01-21 13:20:00,22.58,22.59,22.57,22.59,763500.0,13.0526,13.0584,13.0468,13.0584,763500.0
2005-01-21 13:25:00,22.59,22.59,22.56,22.57,840700.0,13.0584,13.0584,13.041,13.0468,840700.0
2005-01-21 13:30:00,22.57,22.57,22.52,22.54,666400.0,13.0468,13.0468,13.0179,13.0295,666400.0
2005-01-21 13:35:00,22.54,22.56,22.5,22.53,1841100.0,13.0295,13.041,13.0063,13.0237,1841100.0
2005-01-21 13:40:00,22.52,22.53,22.49,22.52,1858300.0,13.0179,13.0237,13.0006,13.0179,1858300.0
2005-01-21 13:45:00,22.52,22.53,22.48,22.49,945900.0,13.0179,13.0237,12.9948,13.0006,945900.0
2005-01-21 13:50:00,22.49,22.5,22.46,22.5,1006600.0,13.0006,13.0063,12.9832,13.0063,1006600.0
2005-01-21 13:55:00,22.49,22.51,22.45,22.49,923100.0,13.0006,13.0121,12.9774,13.0006,923100.0
2005-01-21 14:00:00,22.49,22.51,22.47,22.5,853100.0,13.0006,13.0121,12.989,13.0063,853100.0
2005-01-21 14:05:00,22.5,22.53,22.49,22.51,847500.0,13.0063,13.0237,13.0006,13.0121,847500.0
2005-01-21 14:10:00,22.51,22.52,22.48,22.49,548600.0,13.0121,13.0179,12.9948,13.0006,548600.0
2005-01-21 14:15:00,22.49,22.52,22.46,22.46,841700.0,13.0006,13.0179,12.9832,12.9832,841700.0
2005-01-21 14:20:00,22.47,22.5,22.46,22.48,832100.0,12.989,13.0063,12.9832,12.9948,832100.0
2005-01-21 14:25:00,22.48,22.52,22.47,22.5,1839600.0,12.9948,13.0179,12.989,13.0063,1839600.0
2005-01-21 14:30:00,22.5,22.5,22.47,22.48,992700.0,13.0063,13.0063,12.989,12.9948,992700.0
2005-01-21 14:35:00,22.48,22.49,22.45,22.46,877500.0,12.9948,13.0006,12.9774,12.9832,877500.0
2005-01-21 14:40:00,22.46,22.5,22.45,22.46,869000.0,12.9832,13.0063,12.9774,12.9832,869000.0
2005-01-21 14:45:00,22.46,22.46,22.41,22.44,1650900.0,12.9832,12.9832,12.9543,12.9717,1650900.0
2005-01-21 14:50:00,22.44,22.46,22.42,22.45,1541400.0,12.9717,12.9832,12.9601,12.9774,1541400.0
2005-01-21 14:55:00,22.44,22.47,22.42,22.45,1003300.0,12.9717,12.989,12.9601,12.9774,1003300.0
2005-01-21 15:00:00,22.44,22.47,22.43,22.45,728100.0,12.9717,12.989,12.9659,12.9774,728100.0
2005-01-21 15:05:00,22.44,22.44,22.41,22.41,878800.0,12.9717,12.9717,12.9543,12.9543,878800.0
2005-01-21 15:10:00,22.41,22.44,22.39,22.41,1251200.0,12.9543,12.9717,12.9428,12.9543,1251200.0
2005-01-21 15:15:00,22.41,22.43,22.4,22.4,900700.0,12.9543,12.9659,12.9485,12.9485,900700.0
2005-01-21 15:20:00,22.4,22.47,22.39,22.45,1508900.0,12.9485,12.989,12.9428,12.9774,1508900.0
2005-01-21 15:25:00,22.45,22.47,22.44,22.45,754800.0,12.9774,12.989,12.9717,12.9774,754800.0
2005-01-21 15:30:00,22.46,22.46,22.42,22.43,811800.0,12.9832,12.9832,12.9601,12.9659,811800.0
2005-01-21 15:35:00,22.43,22.45,22.43,22.44,688100.0,12.9659,12.9774,12.9659,12.9717,688100.0
2005-01-21 15:40:00,22.43,22.44,22.38,22.41,1955900.0,12.9659,12.9717,12.937,12.9543,1955900.0
2005-01-21 15:45:00,22.42,22.48,22.41,22.47,2547200.0,12.9601,12.9948,12.9543,12.989,2547200.0
2005-01-21 15:50:00,22.47,22.51,22.44,22.46,1679000.0,12.989,13.0121,12.9717,12.9832,1679000.0
2005-01-21 15:55:00,22.46,22.47,22.4,22.41,2580600.0,12.9832,12.989,12.9485,12.9543,2580600.0
2005-01-24 09:30:00,22.49,22.54,22.43,22.52,2388600.0,13.0006,13.0295,12.9659,13.0179,2388600.0
2005-01-24 09:35:00,22.53,22.54,22.49,22.49,1171700.0,13.0237,13.0295,13.0006,13.0006,1171700.0
2005-01-24 09:40:00,22.49,22.51,22.43,22.44,1107500.0,13.0006,13.0121,12.9659,12.9717,1107500.0
2005-01-24 09:45:00,22.44,22.49,22.42,22.42,1239900.0,12.9717,13.0006,12.9601,12.9601,1239900.0
2005-01-24 09:50:00,22.42,22.44,22.26,22.32,3133000.0,12.9601,12.9717,12.8676,12.9023,3133000.0
2005-01-24 09:55:00,22.31,22.34,22.22,22.27,1575600.0,12.8965,12.9138,12.8445,12.8734,1575600.0
2005-01-24 10:00:00,22.26,22.31,22.23,22.29,1669900.0,12.8676,12.8965,12.8503,12.8849,1669900.0
2005-01-24 10:05:00,22.29,22.34,22.25,22.28,1129600.0,12.8849,12.9138,12.8618,12.8792,1129600.0
2005-01-24 10:10:00,22.29,22.3,22.21,22.28,1752700.0,12.8849,12.8907,12.8387,12.8792,1752700.0
2005-01-24 10:15:00,22.28,22.37,22.25,22.33,1723100.0,12.8792,12.9312,12.8618,12.9081,1723100.0
2005-01-24 10:20:00,22.33,22.34,22.25,22.28,1262000.0,12.9081,12.9138,12.8618,12.8792,1262000.0
2005-01-24 10:25:00,22.28,22.29,22.23,22.24,916500.0,12.8792,12.8849,12.8503,12.856,916500.0
2005-01-24 10:30:00,22.24,22.31,22.23,22.26,987400.0,12.856,12.8965,12.8503,12.8676,987400.0
2005-01-24 10:35:00,22.26,22.28,22.23,22.25,1306100.0,12.8676,12.8792,12.8503,12.8618,1306100.0
2005-01-24 10:40:00,22.26,22.28,22.23,22.27,616300.0,12.8676,12.8792,12.8503,12.8734,616300.0
2005-01-24 10:45:00,22.26,22.28,22.24,22.26,814600.0,12.8676,12.8792,12.856,12.8676,814600.0
2005-01-24 10:50:00,22.26,22.28,22.23,22.24,899200.0,12.8676,12.8792,12.8503,12.856,899200.0
2005-01-24 10:55:00,22.24,22.25,22.21,22.23,1425800.0,12.856,12.8618,12.8387,12.8503,1425800.0
2005-01-24 11:00:00,22.23,22.25,22.17,22.18,1284500.0,12.8503,12.8618,12.8156,12.8214,1284500.0
2005-01-24 11:05:00,22.18,22.18,22.11,22.16,1708700.0,12.8214,12.8214,12.7809,12.8098,1708700.0
2005-01-24 11:10:00,22.16,22.19,22.13,22.14,1112600.0,12.8098,12.8271,12.7925,12.7982,1112600.0
2005-01-24 11:15:00,22.14,22.23,22.13,22.23,1287400.0,12.7982,12.8503,12.7925,12.8503,1287400.0
2005-01-24 11:20:00,22.22,22.3,22.15,22.27,1881700.0,12.8445,12.8907,12.804,12.8734,1881700.0
2005-01-24 11:25:00,22.27,22.29,22.25,22.25,855600.0,12.8734,12.8849,12.8618,12.8618,855600.0
2005-01-24 11:30:00,22.25,22.27,22.23,22.26,1254200.0,12.8618,12.8734,12.8503,12.8676,1254200.0
2005-01-24 11:35:00,22.25,22.29,22.23,22.25,1124100.0,12.8618,12.8849,12.8503,12.8618,1124100.0
2005-01-24 11:40:00,22.25,22.25,22.2,22.2,802000.0,12.8618,12.8618,12.8329,12.8329,802000.0
2005-01-24 11:45:00,22.21,22.26,22.2,22.26,520900.0,12.8387,12.8676,12.8329,12.8676,520900.0
2005-01-24 11:50:00,22.26,22.27,22.22,22.25,334900.0,12.8676,12.8734,12.8445,12.8618,334900.0
2005-01-24 11:55:00,22.26,22.27,22.25,22.26,368500.0,12.8676,12.8734,12.8618,12.8676,368500.0
2005-01-24 12:00:00,22.27,22.3,22.23,22.29,832900.0,12.8734,12.8907,12.8503,12.8849,832900.0
2005-01-24 12:05:00,22.3,22.3,22.22,22.25,448100.0,12.8907,12.8907,12.8445,12.8618,448100.0
2005-01-24 12:10:00,22.24,22.28,22.21,22.24,922100.0,12.856,12.8792,12.8387,12.856,922100.0
2005-01-24 12:15:00,22.25,22.28,22.24,22.27,770200.0,12.8618,12.8792,12.856,12.8734,770200.0
2005-01-24 12:20:00,22.27,22.3,22.23,22.27,532000.0,12.8734,12.8907,12.8503,12.8734,532000.0
2005-01-24 12:25:00,22.26,22.28,22.25,22.25,256400.0,12.8676,12.8792,12.8618,12.8618,256400.0
2005-01-24 12:30:00,22.25,22.25,22.14,22.2,1388900.0,12.8618,12.8618,12.7982,12.8329,1388900.0
2005-01-24 12:35:00,22.21,22.21,22.16,22.18,546600.0,12.8387,12.8387,12.8098,12.8214,546600.0
2005-01-24 12:40:00,22.18,22.23,22.18,22.23,450700.0,12.8214,12.8503,12.8214,12.8503,450700.0
2005-01-24 12:45:00,22.23,22.26,22.22,22.25,392000.0,12.8503,12.8676,12.8445,12.8618,392000.0
2005-01-24 12:50:00,22.25,22.28,22.25,22.28,278300.0,12.8618,12.8792,12.8618,12.8792,278300.0
2005-01-24 12:55:00,22.28,22.28,22.24,22.27,216100.0,12.8792,12.8792,12.856,12.8734,216100.0
2005-01-24 13:00:00,22.27,22.3,22.27,22.27,819300.0,12.8734,12.8907,12.8734,12.8734,819300.0
2005-01-24 13:05:00,22.28,22.29,22.27,22.27,583100.0,12.8792,12.8849,12.8734,12.8734,583100.0
2005-01-24 13:10:00,22.28,22.32,22.27,22.32,550500.0,12.8792,12.9023,12.8734,12.9023,550500.0
2005-01-24 13:15:00,22.31,22.36,22.31,22.33,823700.0,12.8965,12.9254,12.8965,12.9081,823700.0
2005-01-24 13:20:00,22.34,22.37,22.31,22.31,742700.0,12.9138,12.9312,12.8965,12.8965,742700.0
2005-01-24 13:25:00,22.31,22.37,22.31,22.35,341200.0,12.8965,12.9312,12.8965,12.9196,341200.0
2005-01-24 13:30:00,22.35,22.36,22.3,22.3,701200.0,12.9196,12.9254,12.8907,12.8907,701200.0
2005-01-24 13:35:00,22.3,22.31,22.27,22.27,509500.0,12.8907,12.8965,12.8734,12.8734,509500.0
2005-01-24 13:40:00,22.27,22.3,22.27,22.3,256600.0,12.8734,12.8907,12.8734,12.8907,256600.0
2005-01-24 13:45:00,22.29,22.31,22.25,22.26,481600.0,12.8849,12.8965,12.8618,12.8676,481600.0
2005-01-24 13:50:00,22.27,22.29,22.16,22.27,317200.0,12.8734,12.8849,12.8098,12.8734,317200.0
2005-01-24 13:55:00,22.27,22.27,22.21,22.23,866300.0,12.8734,12.8734,12.8387,12.8503,866300.0
2005-01-24 14:00:00,22.24,22.32,22.24,22.31,720100.0,12.856,12.9023,12.856,12.8965,720100.0
2005-01-24 14:05:00,22.3,22.34,22.28,22.31,675200.0,12.8907,12.9138,12.8792,12.8965,675200.0
2005-01-24 14:10:00,22.31,22.31,22.29,22.29,113900.0,12.8965,12.8965,12.8849,12.8849,113900.0
2005-01-24 14:15:00,22.3,22.31,22.27,22.3,396300.0,12.8907,12.8965,12.8734,12.8907,396300.0
2005-01-24 14:20:00,22.3,22.32,22.25,22.26,835500.0,12.8907,12.9023,12.8618,12.8676,835500.0
2005-01-24 14:25:00,22.26,22.29,22.22,22.23,719300.0,12.8676,12.8849,12.8445,12.8503,719300.0
2005-01-24 14:30:00,22.23,22.25,22.21,22.23,776900.0,12.8503,12.8618,12.8387,12.8503,776900.0
2005-01-24 14:35:00,22.23,22.26,22.21,22.26,791300.0,12.8503,12.8676,12.8387,12.8676,791300.0
2005-01-24 14:40:00,22.25,22.26,22.23,22.23,320000.0,12.8618,12.8676,12.8503,12.8503,320000.0
2005-01-24 14:45:00,22.24,22.27,22.19,22.2,1029000.0,12.856,12.8734,12.8271,12.8329,1029000.0
2005-01-24 14:50:00,22.2,22.21,22.16,22.17,808100.0,12.8329,12.8387,12.8098,12.8156,808100.0
2005-01-24 14:55:00,22.17,22.18,22.1,22.14,1985100.0,12.8156,12.8214,12.7751,12.7982,1985100.0
2005-01-24 15:00:00,22.15,22.17,22.12,22.14,1237600.0,12.804,12.8156,12.7867,12.7982,1237600.0
2005-01-24 15:05:00,22.13,22.19,22.12,22.17,993500.0,12.7925,12.8271,12.7867,12.8156,993500.0
2005-01-24 15:10:00,22.16,22.16,22.11,22.15,820100.0,12.8098,12.8098,12.7809,12.804,820100.0
2005-01-24 15:15:00,22.15,22.15,22.11,22.11,886900.0,12.804,12.804,12.7809,12.7809,886900.0
2005-01-24 15:20:00,22.12,22.13,22.08,22.12,1696000.0,12.7867,12.7925,12.7636,12.7867,1696000.0
2005-01-24 15:25:00,22.11,22.15,22.1,22.14,872300.0,12.7809,12.804,12.7751,12.7982,872300.0
2005-01-24 15:30:00,22.15,22.16,22.08,22.09,1286100.0,12.804,12.8098,12.7636,12.7693,1286100.0
2005-01-24 15:35:00,22.09,22.12,22.07,22.08,1302600.0,12.7693,12.7867,12.7578,12.7636,1302600.0
2005-01-24 15:40:00,22.08,22.1,22.01,22.04,1428000.0,12.7636,12.7751,12.7231,12.7404,1428000.0
2005-01-24 15:45:00,22.04,22.04,21.89,21.99,3323900.0,12.7404,12.7404,12.6537,12.7115,3323900.0
2005-01-24 15:50:00,21.98,22.03,21.98,22.0,2315300.0,12.7057,12.7346,12.7057,12.7173,2315300.0
2005-01-24 15:55:00,22.0,22.25,21.94,21.99,2161100.0,12.7173,12.8618,12.6826,12.7115,2161100.0
2005-01-25 09:30:00,22.21,22.24,22.14,22.22,3295700.0,12.8387,12.856,12.7982,12.8445,3295700.0
2005-01-25 09:35:00,22.21,22.29,22.21,22.29,1998700.0,12.8387,12.8849,12.8387,12.8849,1998700.0
2005-01-25 09:40:00,22.29,22.3,22.23,22.29,1682400.0,12.8849,12.8907,12.8503,12.8849,1682400.0
2005-01-25 09:45:00,22.28,22.32,22.27,22.3,1674300.0,12.8792,12.9023,12.8734,12.8907,1674300.0
2005-01-25 09:50:00,22.3,22.33,22.28,22.32,1743100.0,12.8907,12.9081,12.8792,12.9023,1743100.0
2005-01-25 09:55:00,22.31,22.36,22.31,22.36,1904300.0,12.8965,12.9254,12.8965,12.9254,1904300.0
2005-01-25 10:00:00,22.36,22.45,22.35,22.4,2490700.0,12.9254,12.9774,12.9196,12.9485,2490700.0
2005-01-25 10:05:00,22.39,22.44,22.38,22.41,1696600.0,12.9428,12.9717,12.937,12.9543,1696600.0
2005-01-25 10:10:00,22.4,22.41,22.35,22.36,1101800.0,12.9485,12.9543,12.9196,12.9254,1101800.0
2005-01-25 10:15:00,22.35,22.42,22.34,22.41,865200.0,12.9196,12.9601,12.9138,12.9543,865200.0
2005-01-25 10:20:00,22.4,22.47,22.37,22.46,2169600.0,12.9485,12.989,12.9312,12.9832,2169600.0
2005-01-25 10:25:00,22.46,22.47,22.42,22.47,1143800.0,12.9832,12.989,12.9601,12.989,1143800.0
2005-01-25 10:30:00,22.47,22.48,22.42,22.42,1563900.0,12.989,12.9948,12.9601,12.9601,1563900.0
2005-01-25 10:35:00,22.43,22.44,22.41,22.44,1041800.0,12.9659,12.9717,12.9543,12.9717,1041800.0
2005-01-25 10:40:00,22.44,22.45,22.41,22.44,1005900.0,12.9717,12.9774,12.9543,12.9717,1005900.0
2005-01-25 10:45:00,22.44,22.45,22.4,22.4,1085400.0,12.9717,12.9774,12.9485,12.9485,1085400.0
2005-01-25 10:50:00,22.4,22.44,22.39,22.44,581600.0,12.9485,12.9717,12.9428,12.9717,581600.0
2005-01-25 10:55:00,22.44,22.44,22.39,22.41,325600.0,12.9717,12.9717,12.9428,12.9543,325600.0
2005-01-25 11:00:00,22.42,22.42,22.25,22.4,284300.0,12.9601,12.9601,12.8618,12.9485,284300.0
2005-01-25 11:05:00,22.4,22.44,22.4,22.43,466500.0,12.9485,12.9717,12.9485,12.9659,466500.0
2005-01-25 11:10:00,22.43,22.45,22.39,22.39,918500.0,12.9659,12.9774,12.9428,12.9428,918500.0
2005-01-25 11:15:00,22.39,22.43,22.38,22.42,789500.0,12.9428,12.9659,12.937,12.9601,789500.0
2005-01-25 11:20:00,22.43,22.45,22.41,22.45,483200.0,12.9659,12.9774,12.9543,12.9774,483200.0
2005-01-25 11:25:00,22.45,22.49,22.43,22.49,1179300.0,12.9774,13.0006,12.9659,13.0006,1179300.0
2005-01-25 11:30:00,22.49,22.5,22.48,22.49,994500.0,13.0006,13.0063,12.9948,13.0006,994500.0
2005-01-25 11:35:00,22.49,22.5,22.42,22.42,795900.0,13.0006,13.0063,12.9601,12.9601,795900.0
2005-01-25 11:40:00,22.42,22.43,22.4,22.4,725500.0,12.9601,12.9659,12.9485,12.9485,725500.0
2005-01-25 11:45:00,22.4,22.41,22.38,22.38,1051100.0,12.9485,12.9543,12.937,12.937,1051100.0
2005-01-25 11:50:00,22.39,22.42,22.37,22.42,615000.0,12.9428,12.9601,12.9312,12.9601,615000.0
2005-01-25 11:55:00,22.41,22.45,22.34,22.41,585700.0,12.9543,12.9774,12.9138,12.9543,585700.0
2005-01-25 12:00:00,22.41,22.42,22.35,22.35,931500.0,12.9543,12.9601,12.9196,12.9196,931500.0
2005-01-25 12:05:00,22.36,22.43,22.34,22.43,1788100.0,12.9254,12.9659,12.9138,12.9659,1788100.0
2005-01-25 12:10:00,22.42,22.43,22.41,22.42,475600.0,12.9601,12.9659,12.9543,12.9601,475600.0
2005-01-25 12:15:00,22.42,22.42,22.4,22.4,416000.0,12.9601,12.9601,12.9485,12.9485,416000.0
2005-01-25 12:20:00,22.41,22.43,22.4,22.43,275100.0,12.9543,12.9659,12.9485,12.9659,275100.0
2005-01-25 12:25:00,22.43,22.43,22.41,22.42,509300.0,12.9659,12.9659,12.9543,12.9601,509300.0
2005-01-25 12:30:00,22.42,22.44,22.39,22.44,779600.0,12.9601,12.9717,12.9428,12.9717,779600.0
2005-01-25 12:35:00,22.43,22.46,22.41,22.45,1147000.0,12.9659,12.9832,12.9543,12.9774,1147000.0
2005-01-25 12:40:00,22.45,22.47,22.44,22.45,603400.0,12.9774,12.989,12.9717,12.9774,603400.0
2005-01-25 12:45:00,22.44,22.46,22.39,22.39,652000.0,12.9717,12.9832,12.9428,12.9428,652000.0
2005-01-25 12:50:00,22.4,22.41,22.35,22.36,1072200.0,12.9485,12.9543,12.9196,12.9254,1072200.0
2005-01-25 12:55:00,22.36,22.4,22.35,22.39,723300.0,12.9254,12.9485,12.9196,12.9428,723300.0
2005-01-25 13:00:00,22.39,22.44,22.38,22.43,844000.0,12.9428,12.9717,12.937,12.9659,844000.0
2005-01-25 13:05:00,22.43,22.48,22.39,22.46,1051100.0,12.9659,12.9948,12.9428,12.9832,1051100.0
2005-01-25 13:10:00,22.46,22.47,22.42,22.43,715500.0,12.9832,12.989,12.9601,12.9659,715500.0
2005-01-25 13:15:00,22.43,22.45,22.42,22.44,612000.0,12.9659,12.9774,12.9601,12.9717,612000.0
2005-01-25 13:20:00,22.44,22.49,22.43,22.48,885300.0,12.9717,13.0006,12.9659,12.9948,885300.0
2005-01-25 13:25:00,22.48,22.5,22.44,22.49,653800.0,12.9948,13.0063,12.9717,13.0006,653800.0
2005-01-25 13:30:00,22.49,22.5,22.43,22.44,697100.0,13.0006,13.0063,12.9659,12.9717,697100.0
2005-01-25 13:35:00,22.45,22.52,22.44,22.48,2027600.0,12.9774,13.0179,12.9717,12.9948,2027600.0
2005-01-25 13:40:00,22.47,22.53,22.45,22.53,1017600.0,12.989,13.0237,12.9774,13.0237,1017600.0
2005-01-25 13:45:00,22.53,22.54,22.49,22.5,872400.0,13.0237,13.0295,13.0006,13.0063,872400.0
2005-01-25 13:50:00,22.51,22.54,22.37,22.49,694500.0,13.0121,13.0295,12.9312,13.0006,694500.0
2005-01-25 13:55:00,22.49,22.51,22.45,22.46,894500.0,13.0006,13.0121,12.9774,12.9832,894500.0
2005-01-25 14:00:00,22.46,22.49,22.45,22.46,576100.0,12.9832,13.0006,12.9774,12.9832,576100.0
2005-01-25 14:05:00,22.45,22.49,22.43,22.48,1127000.0,12.9774,13.0006,12.9659,12.9948,1127000.0
2005-01-25 14:10:00,22.48,22.51,22.46,22.51,875500.0,12.9948,13.0121,12.9832,13.0121,875500.0
2005-01-25 14:15:00,22.51,22.51,22.49,22.49,990100.0,13.0121,13.0121,13.0006,13.0006,990100.0
2005-01-25 14:20:00,22.49,22.51,22.46,22.48,808400.0,13.0006,13.0121,12.9832,12.9948,808400.0
2005-01-25 14:25:00,22.48,22.48,22.38,22.4,1553400.0,12.9948,12.9948,12.937,12.9485,1553400.0
2005-01-25 14:30:00,22.39,22.42,22.38,22.41,1430800.0,12.9428,12.9601,12.937,12.9543,1430800.0
2005-01-25 14:35:00,22.41,22.43,22.36,22.37,912800.0,12.9543,12.9659,12.9254,12.9312,912800.0
2005-01-25 14:40:00,22.37,22.42,22.37,22.38,856700.0,12.9312,12.9601,12.9312,12.937,856700.0
2005-01-25 14:45:00,22.38,22.42,22.37,22.39,1074900.0,12.937,12.9601,12.9312,12.9428,1074900.0
2005-01-25 14:50:00,22.39,22.42,22.38,22.4,566000.0,12.9428,12.9601,12.937,12.9485,566000.0
2005-01-25 14:55:00,22.39,22.4,22.36,22.39,1476500.0,12.9428,12.9485,12.9254,12.9428,1476500.0
2005-01-25 15:00:00,22.39,22.42,22.36,22.41,914900.0,12.9428,12.9601,12.9254,12.9543,914900.0
2005-01-25 15:05:00,22.4,22.44,22.39,22.42,877900.0,12.9485,12.9717,12.9428,12.9601,877900.0
2005-01-25 15:10:00,22.42,22.45,22.35,22.35,1136600.0,12.9601,12.9774,12.9196,12.9196,1136600.0
2005-01-25 15:15:00,22.35,22.39,22.32,22.33,1645900.0,12.9196,12.9428,12.9023,12.9081,1645900.0
2005-01-25 15:20:00,22.33,22.36,22.3,22.34,2033100.0,12.9081,12.9254,12.8907,12.9138,2033100.0
2005-01-25 15:25:00,22.34,22.36,22.32,22.35,840100.0,12.9138,12.9254,12.9023,12.9196,840100.0
2005-01-25 15:30:00,22.35,22.36,22.31,22.33,1546000.0,12.9196,12.9254,12.8965,12.9081,1546000.0
2005-01-25 15:35:00,22.33,22.37,22.31,22.36,1380900.0,12.9081,12.9312,12.8965,12.9254,1380900.0
2005-01-25 15:40:00,22.35,22.36,22.27,22.28,2054600.0,12.9196,12.9254,12.8734,12.8792,2054600.0
2005-01-25 15:45:00,22.27,22.35,22.26,22.35,1980600.0,12.8734,12.9196,12.8676,12.9196,1980600.0
2005-01-25 15:50:00,22.35,22.36,22.31,22.31,1750200.0,12.9196,12.9254,12.8965,12.8965,1750200.0
2005-01-25 15:55:00,22.31,22.32,22.23,22.26,3679500.0,12.8965,12.9023,12.8503,12.8676,3679500.0
2005-01-26 09:30:00,22.49,22.58,22.47,22.56,2121300.0,13.0006,13.0526,12.989,13.041,2121300.0
2005-01-26 09:35:00,22.55,22.56,22.45,22.5,1545400.0,13.0352,13.041,12.9774,13.0063,1545400.0
2005-01-26 09:40:00,22.48,22.58,22.48,22.54,1827700.0,12.9948,13.0526,12.9948,13.0295,1827700.0
2005-01-26 09:45:00,22.54,22.54,22.45,22.46,1522800.0,13.0295,13.0295,12.9774,12.9832,1522800.0
2005-01-26 09:50:00,22.46,22.5,22.46,22.49,1090600.0,12.9832,13.0063,12.9832,13.0006,1090600.0
2005-01-26 09:55:00,22.49,22.5,22.45,22.47,906100.0,13.0006,13.0063,12.9774,12.989,906100.0
2005-01-26 10:00:00,22.47,22.52,22.46,22.49,1288400.0,12.989,13.0179,12.9832,13.0006,1288400.0
2005-01-26 10:05:00,22.49,22.55,22.48,22.52,994700.0,13.0006,13.0352,12.9948,13.0179,994700.0
2005-01-26 10:10:00,22.52,22.54,22.47,22.47,1349000.0,13.0179,13.0295,12.989,12.989,1349000.0
2005-01-26 10:15:00,22.47,22.5,22.47,22.48,560600.0,12.989,13.0063,12.989,12.9948,560600.0
2005-01-26 10:20:00,22.48,22.49,22.45,22.46,771100.0,12.9948,13.0006,12.9774,12.9832,771100.0
2005-01-26 10:25:00,22.46,22.47,22.42,22.46,1185000.0,12.9832,12.989,12.9601,12.9832,1185000.0
2005-01-26 10:30:00,22.45,22.46,22.36,22.41,2033600.0,12.9774,12.9832,12.9254,12.9543,2033600.0
2005-01-26 10:35:00,22.41,22.44,22.35,22.42,1999700.0,12.9543,12.9717,12.9196,12.9601,1999700.0
2005-01-26 10:40:00,22.42,22.45,22.4,22.4,579700.0,12.9601,12.9774,12.9485,12.9485,579700.0
2005-01-26 10:45:00,22.4,22.44,22.4,22.41,528200.0,12.9485,12.9717,12.9485,12.9543,528200.0
2005-01-26 10:50:00,22.41,22.45,22.4,22.42,508000.0,12.9543,12.9774,12.9485,12.9601,508000.0
2005-01-26 10:55:00,22.41,22.44,22.41,22.42,293700.0,12.9543,12.9717,12.9543,12.9601,293700.0
2005-01-26 11:00:00,22.42,22.51,22.41,22.47,1257100.0,12.9601,13.0121,12.9543,12.989,1257100.0
2005-01-26 11:05:00,22.47,22.48,22.42,22.43,836600.0,12.989,12.9948,12.9601,12.9659,836600.0
2005-01-26 11:10:00,22.43,22.44,22.41,22.44,430200.0,12.9659,12.9717,12.9543,12.9717,430200.0
2005-01-26 11:15:00,22.44,22.44,22.38,22.41,841500.0,12.9717,12.9717,12.937,12.9543,841500.0
2005-01-26 11:20:00,22.4,22.42,22.35,22.42,1715600.0,12.9485,12.9601,12.9196,12.9601,1715600.0
2005-01-26 11:25:00,22.38,22.39,22.34,22.35,573400.0,12.937,12.9428,12.9138,12.9196,573400.0
2005-01-26 11:30:00,22.35,22.4,22.34,22.38,580500.0,12.9196,12.9485,12.9138,12.937,580500.0
2005-01-26 11:35:00,22.38,22.39,22.35,22.36,734400.0,12.937,12.9428,12.9196,12.9254,734400.0
2005-01-26 11:40:00,22.37,22.38,22.35,22.36,900000.0,12.9312,12.937,12.9196,12.9254,900000.0
2005-01-26 11:45:00,22.36,22.37,22.34,22.36,2515800.0,12.9254,12.9312,12.9138,12.9254,2515800.0
2005-01-26 11:50:00,22.36,22.38,22.31,22.32,1013300.0,12.9254,12.937,12.8965,12.9023,1013300.0
2005-01-26 11:55:00,22.32,22.35,22.3,22.34,889200.0,12.9023,12.9196,12.8907,12.9138,889200.0
2005-01-26 12:00:00,22.35,22.37,22.31,22.35,633700.0,12.9196,12.9312,12.8965,12.9196,633700.0
2005-01-26 12:05:00,22.36,22.38,22.35,22.38,184200.0,12.9254,12.937,12.9196,12.937,184200.0
2005-01-26 12:10:00,22.38,22.41,22.37,22.39,517300.0,12.937,12.9543,12.9312,12.9428,517300.0
2005-01-26 12:15:00,22.39,22.42,22.39,22.39,458300.0,12.9428,12.9601,12.9428,12.9428,458300.0
2005-01-26 12:20:00,22.4,22.4,22.35,22.35,592600.0,12.9485,12.9485,12.9196,12.9196,592600.0
2005-01-26 12:25:00,22.36,22.36,22.33,22.35,359300.0,12.9254,12.9254,12.9081,12.9196,359300.0
2005-01-26 12:30:00,22.34,22.35,22.32,22.33,514200.0,12.9138,12.9196,12.9023,12.9081,514200.0
2005-01-26 12:35:00,22.33,22.35,22.33,22.34,353800.0,12.9081,12.9196,12.9081,12.9138,353800.0
2005-01-26 12:40:00,22.35,22.38,22.33,22.35,428900.0,12.9196,12.937,12.9081,12.9196,428900.0
2005-01-26 12:45:00,22.34,22.36,22.34,22.34,214800.0,12.9138,12.9254,12.9138,12.9138,214800.0
2005-01-26 12:50:00,22.35,22.35,22.32,22.34,352100.0,12.9196,12.9196,12.9023,12.9138,352100.0
2005-01-26 12:55:00,22.34,22.35,22.31,22.32,284000.0,12.9138,12.9196,12.8965,12.9023,284000.0
2005-01-26 13:00:00,22.33,22.34,22.3,22.34,424600.0,12.9081,12.9138,12.8907,12.9138,424600.0
2005-01-26 13:05:00,22.34,22.38,22.33,22.35,723300.0,12.9138,12.937,12.9081,12.9196,723300.0
2005-01-26 13:10:00,22.36,22.38,22.35,22.37,514800.0,12.9254,12.937,12.9196,12.9312,514800.0
2005-01-26 13:15:00,22.36,22.38,22.34,22.35,143600.0,12.9254,12.937,12.9138,12.9196,143600.0
2005-01-26 13:20:00,22.34,22.37,22.34,22.37,304700.0,12.9138,12.9312,12.9138,12.9312,304700.0
2005-01-26 13:25:00,22.37,22.38,22.33,22.37,396600.0,12.9312,12.937,12.9081,12.9312,396600.0
2005-01-26 13:30:00,22.37,22.39,22.36,22.38,368200.0,12.9312,12.9428,12.9254,12.937,368200.0
2005-01-26 13:35:00,22.38,22.4,22.37,22.39,334800.0,12.937,12.9485,12.9312,12.9428,334800.0
2005-01-26 13:40:00,22.39,22.41,22.36,22.4,645100.0,12.9428,12.9543,12.9254,12.9485,645100.0
2005-01-26 13:45:00,22.4,22.42,22.37,22.38,665000.0,12.9485,12.9601,12.9312,12.937,665000.0
2005-01-26 13:50:00,22.38,22.4,22.38,22.4,311100.0,12.937,12.9485,12.937,12.9485,311100.0
2005-01-26 13:55:00,22.39,22.43,22.38,22.4,469000.0,12.9428,12.9659,12.937,12.9485,469000.0
2005-01-26 14:00:00,22.4,22.41,22.37,22.38,380400.0,12.9485,12.9543,12.9312,12.937,380400.0
2005-01-26 14:05:00,22.38,22.4,22.38,22.39,527200.0,12.937,12.9485,12.937,12.9428,527200.0
2005-01-26 14:10:00,22.39,22.43,22.39,22.42,718900.0,12.9428,12.9659,12.9428,12.9601,718900.0
2005-01-26 14:15:00,22.43,22.43,22.39,22.41,788600.0,12.9659,12.9659,12.9428,12.9543,788600.0
2005-01-26 14:20:00,22.41,22.44,22.39,22.43,382900.0,12.9543,12.9717,12.9428,12.9659,382900.0
2005-01-26 14:25:00,22.44,22.45,22.41,22.41,480600.0,12.9717,12.9774,12.9543,12.9543,480600.0
2005-01-26 14:30:00,22.42,22.42,22.4,22.4,441100.0,12.9601,12.9601,12.9485,12.9485,441100.0
2005-01-26 14:35:00,22.41,22.41,22.4,22.41,335900.0,12.9543,12.9543,12.9485,12.9543,335900.0
2005-01-26 14:40:00,22.41,22.41,22.4,22.41,512200.0,12.9543,12.9543,12.9485,12.9543,512200.0
2005-01-26 14:45:00,22.41,22.44,22.41,22.41,623400.0,12.9543,12.9717,12.9543,12.9543,623400.0
2005-01-26 14:50:00,22.41,22.44,22.4,22.43,660800.0,12.9543,12.9717,12.9485,12.9659,660800.0
2005-01-26 14:55:00,22.43,22.44,22.42,22.43,2859200.0,12.9659,12.9717,12.9601,12.9659,2859200.0
2005-01-26 15:00:00,22.43,22.45,22.42,22.42,746200.0,12.9659,12.9774,12.9601,12.9601,746200.0
2005-01-26 15:05:00,22.42,22.45,22.42,22.44,487000.0,12.9601,12.9774,12.9601,12.9717,487000.0
2005-01-26 15:10:00,22.44,22.45,22.38,22.38,1210500.0,12.9717,12.9774,12.937,12.937,1210500.0
2005-01-26 15:15:00,22.39,22.41,22.37,22.4,410100.0,12.9428,12.9543,12.9312,12.9485,410100.0
2005-01-26 15:20:00,22.39,22.49,22.39,22.45,1229700.0,12.9428,13.0006,12.9428,12.9774,1229700.0
2005-01-26 15:25:00,22.45,22.48,22.43,22.48,810700.0,12.9774,12.9948,12.9659,12.9948,810700.0
2005-01-26 15:30:00,22.48,22.52,22.47,22.5,2107600.0,12.9948,13.0179,12.989,13.0063,2107600.0
2005-01-26 15:35:00,22.51,22.55,22.5,22.54,2014300.0,13.0121,13.0352,13.0063,13.0295,2014300.0
2005-01-26 15:40:00,22.54,22.58,22.53,22.56,2360600.0,13.0295,13.0526,13.0237,13.041,2360600.0
2005-01-26 15:45:00,22.57,22.59,22.55,22.58,1000400.0,13.0468,13.0584,13.0352,13.0526,1000400.0
2005-01-26 15:50:00,22.58,22.59,22.49,22.49,1305800.0,13.0526,13.0584,13.0006,13.0006,1305800.0
2005-01-26 15:55:00,22.49,22.5,22.41,22.42,1674300.0,13.0006,13.0063,12.9543,12.9601,1674300.0
2005-01-27 09:30:00,22.38,22.4,22.33,22.36,1676900.0,12.937,12.9485,12.9081,12.9254,1676900.0
2005-01-27 09:35:00,22.36,22.37,22.26,22.29,1964900.0,12.9254,12.9312,12.8676,12.8849,1964900.0
2005-01-27 09:40:00,22.28,22.31,22.19,22.21,1616900.0,12.8792,12.8965,12.8271,12.8387,1616900.0
2005-01-27 09:45:00,22.21,22.28,22.17,22.27,1754000.0,12.8387,12.8792,12.8156,12.8734,1754000.0
2005-01-27 09:50:00,22.27,22.29,22.22,22.28,903400.0,12.8734,12.8849,12.8445,12.8792,903400.0
2005-01-27 09:55:00,22.27,22.29,22.2,22.28,1261500.0,12.8734,12.8849,12.8329,12.8792,1261500.0
2005-01-27 10:00:00,22.28,22.3,22.26,22.28,792600.0,12.8792,12.8907,12.8676,12.8792,792600.0
2005-01-27 10:05:00,22.28,22.35,22.27,22.31,1336900.0,12.8792,12.9196,12.8734,12.8965,1336900.0
2005-01-27 10:10:00,22.31,22.34,22.25,22.26,1006700.0,12.8965,12.9138,12.8618,12.8676,1006700.0
2005-01-27 10:15:00,22.26,22.34,22.22,22.28,1144000.0,12.8676,12.9138,12.8445,12.8792,1144000.0
2005-01-27 10:20:00,22.28,22.29,22.22,22.23,757400.0,12.8792,12.8849,12.8445,12.8503,757400.0
2005-01-27 10:25:00,22.23,22.25,22.2,22.24,639600.0,12.8503,12.8618,12.8329,12.856,639600.0
2005-01-27 10:30:00,22.24,22.24,22.21,22.24,719000.0,12.856,12.856,12.8387,12.856,719000.0
2005-01-27 10:35:00,22.24,22.29,22.21,22.28,1518000.0,12.856,12.8849,12.8387,12.8792,1518000.0
2005-01-27 10:40:00,22.28,22.32,22.27,22.28,955600.0,12.8792,12.9023,12.8734,12.8792,955600.0
2005-01-27 10:45:00,22.28,22.3,22.26,22.27,455000.0,12.8792,12.8907,12.8676,12.8734,455000.0
2005-01-27 10:50:00,22.26,22.33,22.26,22.33,474900.0,12.8676,12.9081,12.8676,12.9081,474900.0
2005-01-27 10:55:00,22.33,22.34,22.3,22.33,846100.0,12.9081,12.9138,12.8907,12.9081,846100.0
2005-01-27 11:00:00,22.33,22.37,22.32,22.36,642800.0,12.9081,12.9312,12.9023,12.9254,642800.0
2005-01-27 11:05:00,22.36,22.39,22.31,22.38,1147000.0,12.9254,12.9428,12.8965,12.937,1147000.0
2005-01-27 11:10:00,22.38,22.43,22.34,22.41,1451200.0,12.937,12.9659,12.9138,12.9543,1451200.0
2005-01-27 11:15:00,22.41,22.48,22.4,22.45,1904800.0,12.9543,12.9948,12.9485,12.9774,1904800.0
2005-01-27 11:20:00,22.46,22.5,22.45,22.46,1409700.0,12.9832,13.0063,12.9774,12.9832,1409700.0
2005-01-27 11:25:00,22.46,22.48,22.42,22.43,560800.0,12.9832,12.9948,12.9601,12.9659,560800.0
2005-01-27 11:30:00,22.42,22.43,22.4,22.42,685400.0,12.9601,12.9659,12.9485,12.9601,685400.0
2005-01-27 11:35:00,22.42,22.44,22.4,22.43,402400.0,12.9601,12.9717,12.9485,12.9659,402400.0
2005-01-27 11:40:00,22.43,22.44,22.43,22.43,116800.0,12.9659,12.9717,12.9659,12.9659,116800.0
2005-01-27 11:45:00,22.44,22.45,22.42,22.44,256000.0,12.9717,12.9774,12.9601,12.9717,256000.0
2005-01-27 11:50:00,22.44,22.49,22.44,22.49,455300.0,12.9717,13.0006,12.9717,13.0006,455300.0
2005-01-27 11:55:00,22.49,22.52,22.47,22.47,886400.0,13.0006,13.0179,12.989,12.989,886400.0
2005-01-27 12:00:00,22.48,22.48,22.47,22.48,506800.0,12.9948,12.9948,12.989,12.9948,506800.0
2005-01-27 12:05:00,22.47,22.48,22.47,22.47,330700.0,12.989,12.9948,12.989,12.989,330700.0
2005-01-27 12:10:00,22.48,22.48,22.45,22.46,333900.0,12.9948,12.9948,12.9774,12.9832,333900.0
2005-01-27 12:15:00,22.45,22.46,22.44,22.45,246200.0,12.9774,12.9832,12.9717,12.9774,246200.0
2005-01-27 12:20:00,22.45,22.45,22.42,22.44,334400.0,12.9774,12.9774,12.9601,12.9717,334400.0
2005-01-27 12:25:00,22.43,22.44,22.4,22.42,637300.0,12.9659,12.9717,12.9485,12.9601,637300.0
2005-01-27 12:30:00,22.42,22.44,22.4,22.42,1026000.0,12.9601,12.9717,12.9485,12.9601,1026000.0
2005-01-27 12:35:00,22.42,22.44,22.41,22.44,579200.0,12.9601,12.9717,12.9543,12.9717,579200.0
2005-01-27 12:40:00,22.44,22.46,22.42,22.45,722000.0,12.9717,12.9832,12.9601,12.9774,722000.0
2005-01-27 12:45:00,22.46,22.46,22.43,22.44,315500.0,12.9832,12.9832,12.9659,12.9717,315500.0
2005-01-27 12:50:00,22.44,22.45,22.4,22.4,847700.0,12.9717,12.9774,12.9485,12.9485,847700.0
2005-01-27 12:55:00,22.41,22.41,22.37,22.39,1086400.0,12.9543,12.9543,12.9312,12.9428,1086400.0
2005-01-27 13:00:00,22.39,22.41,22.38,22.38,662300.0,12.9428,12.9543,12.937,12.937,662300.0
2005-01-27 13:05:00,22.38,22.38,22.33,22.37,1286000.0,12.937,12.937,12.9081,12.9312,1286000.0
2005-01-27 13:10:00,22.37,22.38,22.29,22.32,1985600.0,12.9312,12.937,12.8849,12.9023,1985600.0
2005-01-27 13:15:00,22.32,22.35,22.31,22.34,1052600.0,12.9023,12.9196,12.8965,12.9138,1052600.0
2005-01-27 13:20:00,22.34,22.35,22.3,22.31,1020100.0,12.9138,12.9196,12.8907,12.8965,1020100.0
2005-01-27 13:25:00,22.31,22.32,22.23,22.24,1440400.0,12.8965,12.9023,12.8503,12.856,1440400.0
2005-01-27 13:30:00,22.24,22.29,22.24,22.26,990200.0,12.856,12.8849,12.856,12.8676,990200.0
2005-01-27 13:35:00,22.26,22.3,22.25,22.28,344700.0,12.8676,12.8907,12.8618,12.8792,344700.0
2005-01-27 13:40:00,22.28,22.3,22.26,22.28,1037200.0,12.8792,12.8907,12.8676,12.8792,1037200.0
2005-01-27 13:45:00,22.28,22.29,22.24,22.27,1134000.0,12.8792,12.8849,12.856,12.8734,1134000.0
2005-01-27 13:50:00,22.27,22.28,22.24,22.27,719500.0,12.8734,12.8792,12.856,12.8734,719500.0
2005-01-27 13:55:00,22.28,22.31,22.27,22.28,1056600.0,12.8792,12.8965,12.8734,12.8792,1056600.0
2005-01-27 14:00:00,22.27,22.29,22.25,22.27,1467300.0,12.8734,12.8849,12.8618,12.8734,1467300.0
2005-01-27 14:05:00,22.27,22.29,22.25,22.26,1083700.0,12.8734,12.8849,12.8618,12.8676,1083700.0
2005-01-27 14:10:00,22.26,22.27,22.24,22.25,619000.0,12.8676,12.8734,12.856,12.8618,619000.0
2005-01-27 14:15:00,22.25,22.26,22.22,22.24,796600.0,12.8618,12.8676,12.8445,12.856,796600.0
2005-01-27 14:20:00,22.25,22.32,22.24,22.28,1329200.0,12.8618,12.9023,12.856,12.8792,1329200.0
2005-01-27 14:25:00,22.28,22.32,22.27,22.3,1122500.0,12.8792,12.9023,12.8734,12.8907,1122500.0
2005-01-27 14:30:00,22.3,22.33,22.28,22.3,678100.0,12.8907,12.9081,12.8792,12.8907,678100.0
2005-01-27 14:35:00,22.31,22.33,22.27,22.29,410000.0,12.8965,12.9081,12.8734,12.8849,410000.0
2005-01-27 14:40:00,22.29,22.3,22.26,22.29,980400.0,12.8849,12.8907,12.8676,12.8849,980400.0
2005-01-27 14:45:00,22.29,22.31,22.26,22.28,1049600.0,12.8849,12.8965,12.8676,12.8792,1049600.0
2005-01-27 14:50:00,22.28,22.29,22.26,22.27,631500.0,12.8792,12.8849,12.8676,12.8734,631500.0
2005-01-27 14:55:00,22.26,22.27,22.24,22.27,1517000.0,12.8676,12.8734,12.856,12.8734,1517000.0
2005-01-27 15:00:00,22.27,22.28,22.24,22.25,1123000.0,12.8734,12.8792,12.856,12.8618,1123000.0
2005-01-27 15:05:00,22.24,22.25,22.21,22.25,1025500.0,12.856,12.8618,12.8387,12.8618,1025500.0
2005-01-27 15:10:00,22.25,22.29,22.22,22.29,1188600.0,12.8618,12.8849,12.8445,12.8849,1188600.0
2005-01-27 15:15:00,22.28,22.32,22.27,22.28,810800.0,12.8792,12.9023,12.8734,12.8792,810800.0
2005-01-27 15:20:00,22.28,22.3,22.26,22.3,686400.0,12.8792,12.8907,12.8676,12.8907,686400.0
2005-01-27 15:25:00,22.3,22.35,22.3,22.33,1290700.0,12.8907,12.9196,12.8907,12.9081,1290700.0
2005-01-27 15:30:00,22.33,22.38,22.32,22.38,1145600.0,12.9081,12.937,12.9023,12.937,1145600.0
2005-01-27 15:35:00,22.37,22.38,22.33,22.33,1515600.0,12.9312,12.937,12.9081,12.9081,1515600.0
2005-01-27 15:40:00,22.33,22.37,22.32,22.35,717700.0,12.9081,12.9312,12.9023,12.9196,717700.0
2005-01-27 15:45:00,22.35,22.37,22.34,22.35,735100.0,12.9196,12.9312,12.9138,12.9196,735100.0
2005-01-27 15:50:00,22.35,22.4,22.31,22.35,1238100.0,12.9196,12.9485,12.8965,12.9196,1238100.0
2005-01-27 15:55:00,22.34,22.35,22.28,22.3,1524900.0,12.9138,12.9196,12.8792,12.8907,1524900.0
2005-01-28 09:30:00,22.34,22.46,22.34,22.45,1673700.0,12.9138,12.9832,12.9138,12.9774,1673700.0
2005-01-28 09:35:00,22.46,22.46,22.38,22.43,1283200.0,12.9832,12.9832,12.937,12.9659,1283200.0
2005-01-28 09:40:00,22.43,22.46,22.36,22.38,721600.0,12.9659,12.9832,12.9254,12.937,721600.0
2005-01-28 09:45:00,22.38,22.44,22.36,22.42,1316300.0,12.937,12.9717,12.9254,12.9601,1316300.0
2005-01-28 09:50:00,22.42,22.48,22.41,22.47,1078900.0,12.9601,12.9948,12.9543,12.989,1078900.0
2005-01-28 09:55:00,22.47,22.52,22.45,22.46,1098100.0,12.989,13.0179,12.9774,12.9832,1098100.0
2005-01-28 10:00:00,22.47,22.48,22.37,22.38,1410300.0,12.989,12.9948,12.9312,12.937,1410300.0
2005-01-28 10:05:00,22.38,22.42,22.37,22.39,1178300.0,12.937,12.9601,12.9312,12.9428,1178300.0
2005-01-28 10:10:00,22.39,22.46,22.39,22.45,1064600.0,12.9428,12.9832,12.9428,12.9774,1064600.0
2005-01-28 10:15:00,22.45,22.47,22.41,22.46,1098800.0,12.9774,12.989,12.9543,12.9832,1098800.0
2005-01-28 10:20:00,22.46,22.51,22.46,22.51,874400.0,12.9832,13.0121,12.9832,13.0121,874400.0
2005-01-28 10:25:00,22.49,22.54,22.49,22.53,857500.0,13.0006,13.0295,13.0006,13.0237,857500.0
2005-01-28 10:30:00,22.53,22.54,22.51,22.53,926900.0,13.0237,13.0295,13.0121,13.0237,926900.0
2005-01-28 10:35:00,22.53,22.54,22.5,22.53,1390500.0,13.0237,13.0295,13.0063,13.0237,1390500.0
2005-01-28 10:40:00,22.53,22.57,22.49,22.5,1281500.0,13.0237,13.0468,13.0006,13.0063,1281500.0
2005-01-28 10:45:00,22.49,22.5,22.45,22.46,1289600.0,13.0006,13.0063,12.9774,12.9832,1289600.0
2005-01-28 10:50:00,22.45,22.48,22.4,22.45,1971500.0,12.9774,12.9948,12.9485,12.9774,1971500.0
2005-01-28 10:55:00,22.46,22.47,22.39,22.4,1438400.0,12.9832,12.989,12.9428,12.9485,1438400.0
2005-01-28 11:00:00,22.4,22.41,22.36,22.38,1734800.0,12.9485,12.9543,12.9254,12.937,1734800.0
2005-01-28 11:05:00,22.38,22.4,22.32,22.35,2277100.0,12.937,12.9485,12.9023,12.9196,2277100.0
2005-01-28 11:10:00,22.35,22.38,22.28,22.29,2057700.0,12.9196,12.937,12.8792,12.8849,2057700.0
2005-01-28 11:15:00,22.29,22.35,22.27,22.28,2212500.0,12.8849,12.9196,12.8734,12.8792,2212500.0
2005-01-28 11:20:00,22.28,22.31,22.23,22.28,2265200.0,12.8792,12.8965,12.8503,12.8792,2265200.0
2005-01-28 11:25:00,22.26,22.28,22.24,22.25,1802100.0,12.8676,12.8792,12.856,12.8618,1802100.0
2005-01-28 11:30:00,22.26,22.29,22.24,22.28,850700.0,12.8676,12.8849,12.856,12.8792,850700.0
2005-01-28 11:35:00,22.27,22.28,22.21,22.26,1025100.0,12.8734,12.8792,12.8387,12.8676,1025100.0
2005-01-28 11:40:00,22.26,22.28,22.23,22.25,1465900.0,12.8676,12.8792,12.8503,12.8618,1465900.0
2005-01-28 11:45:00,22.25,22.27,22.22,22.26,802800.0,12.8618,12.8734,12.8445,12.8676,802800.0
2005-01-28 11:50:00,22.27,22.31,22.24,22.29,1339000.0,12.8734,12.8965,12.856,12.8849,1339000.0
2005-01-28 11:55:00,22.29,22.31,22.24,22.24,1082500.0,12.8849,12.8965,12.856,12.856,1082500.0
2005-01-28 12:00:00,22.24,22.25,22.22,22.24,993900.0,12.856,12.8618,12.8445,12.856,993900.0
2005-01-28 12:05:00,22.24,22.25,22.22,22.24,808000.0,12.856,12.8618,12.8445,12.856,808000.0
2005-01-28 12:10:00,22.23,22.24,22.21,22.21,483800.0,12.8503,12.856,12.8387,12.8387,483800.0
2005-01-28 12:15:00,22.22,22.23,22.19,22.22,374100.0,12.8445,12.8503,12.8271,12.8445,374100.0
2005-01-28 12:20:00,22.22,22.25,22.21,22.22,661000.0,12.8445,12.8618,12.8387,12.8445,661000.0
2005-01-28 12:25:00,22.22,22.23,22.16,22.18,676000.0,12.8445,12.8503,12.8098,12.8214,676000.0
2005-01-28 12:30:00,22.18,22.22,22.18,22.18,724100.0,12.8214,12.8445,12.8214,12.8214,724100.0
2005-01-28 12:35:00,22.18,22.19,22.14,22.17,1005900.0,12.8214,12.8271,12.7982,12.8156,1005900.0
2005-01-28 12:40:00,22.17,22.18,22.1,22.11,860800.0,12.8156,12.8214,12.7751,12.7809,860800.0
2005-01-28 12:45:00,22.11,22.14,22.08,22.13,1080100.0,12.7809,12.7982,12.7636,12.7925,1080100.0
2005-01-28 12:50:00,22.14,22.18,22.12,22.15,526400.0,12.7982,12.8214,12.7867,12.804,526400.0
2005-01-28 12:55:00,22.15,22.17,22.15,22.15,284200.0,12.804,12.8156,12.804,12.804,284200.0
2005-01-28 13:00:00,22.15,22.16,22.13,22.13,370000.0,12.804,12.8098,12.7925,12.7925,370000.0
2005-01-28 13:05:00,22.13,22.15,22.11,22.15,447200.0,12.7925,12.804,12.7809,12.804,447200.0
2005-01-28 13:10:00,22.14,22.17,22.14,22.17,412300.0,12.7982,12.8156,12.7982,12.8156,412300.0
2005-01-28 13:15:00,22.16,22.22,22.15,22.2,1040200.0,12.8098,12.8445,12.804,12.8329,1040200.0
2005-01-28 13:20:00,22.2,22.22,22.17,22.21,524700.0,12.8329,12.8445,12.8156,12.8387,524700.0
2005-01-28 13:25:00,22.21,22.23,22.19,22.19,649600.0,12.8387,12.8503,12.8271,12.8271,649600.0
2005-01-28 13:30:00,22.19,22.21,22.17,22.18,345000.0,12.8271,12.8387,12.8156,12.8214,345000.0
2005-01-28 13:35:00,22.19,22.19,22.13,22.14,913100.0,12.8271,12.8271,12.7925,12.7982,913100.0
2005-01-28 13:40:00,22.15,22.17,22.12,22.17,694300.0,12.804,12.8156,12.7867,12.8156,694300.0
2005-01-28 13:45:00,22.16,22.19,22.15,22.18,232500.0,12.8098,12.8271,12.804,12.8214,232500.0
2005-01-28 13:50:00,22.18,22.19,22.13,22.14,323100.0,12.8214,12.8271,12.7925,12.7982,323100.0
2005-01-28 13:55:00,22.14,22.16,22.13,22.13,487100.0,12.7982,12.8098,12.7925,12.7925,487100.0
2005-01-28 14:00:00,22.14,22.15,22.13,22.14,169900.0,12.7982,12.804,12.7925,12.7982,169900.0
2005-01-28 14:05:00,22.13,22.15,22.09,22.11,860800.0,12.7925,12.804,12.7693,12.7809,860800.0
2005-01-28 14:10:00,22.12,22.14,22.11,22.14,615000.0,12.7867,12.7982,12.7809,12.7982,615000.0
2005-01-28 14:15:00,22.13,22.14,22.12,22.13,228900.0,12.7925,12.7982,12.7867,12.7925,228900.0
2005-01-28 14:20:00,22.12,22.16,22.12,22.16,298200.0,12.7867,12.8098,12.7867,12.8098,298200.0
2005-01-28 14:25:00,22.16,22.19,22.15,22.17,446500.0,12.8098,12.8271,12.804,12.8156,446500.0
2005-01-28 14:30:00,22.17,22.2,22.16,22.18,351500.0,12.8156,12.8329,12.8098,12.8214,351500.0
2005-01-28 14:35:00,22.18,22.24,22.17,22.21,909500.0,12.8214,12.856,12.8156,12.8387,909500.0
2005-01-28 14:40:00,22.22,22.23,22.17,22.17,721900.0,12.8445,12.8503,12.8156,12.8156,721900.0
2005-01-28 14:45:00,22.17,22.2,22.13,22.17,629800.0,12.8156,12.8329,12.7925,12.8156,629800.0
2005-01-28 14:50:00,22.17,22.18,22.12,22.14,539700.0,12.8156,12.8214,12.7867,12.7982,539700.0
2005-01-28 14:55:00,22.15,22.18,22.12,22.14,525600.0,12.804,12.8214,12.7867,12.7982,525600.0
2005-01-28 15:00:00,22.14,22.18,22.12,22.17,1008100.0,12.7982,12.8214,12.7867,12.8156,1008100.0
2005-01-28 15:05:00,22.17,22.19,22.16,22.17,498600.0,12.8156,12.8271,12.8098,12.8156,498600.0
2005-01-28 15:10:00,22.17,22.18,22.15,22.18,623700.0,12.8156,12.8214,12.804,12.8214,623700.0
2005-01-28 15:15:00,22.18,22.19,22.15,22.17,519100.0,12.8214,12.8271,12.804,12.8156,519100.0
2005-01-28 15:20:00,22.17,22.19,22.14,22.16,1072300.0,12.8156,12.8271,12.7982,12.8098,1072300.0
2005-01-28 15:25:00,22.17,22.19,22.14,22.15,557600.0,12.8156,12.8271,12.7982,12.804,557600.0
2005-01-28 15:30:00,22.16,22.16,22.1,22.13,967600.0,12.8098,12.8098,12.7751,12.7925,967600.0
2005-01-28 15:35:00,22.14,22.18,22.13,22.18,635900.0,12.7982,12.8214,12.7925,12.8214,635900.0
2005-01-28 15:40:00,22.18,22.28,22.15,22.27,1790800.0,12.8214,12.8792,12.804,12.8734,1790800.0
2005-01-28 15:45:00,22.27,22.27,22.21,22.26,1482000.0,12.8734,12.8734,12.8387,12.8676,1482000.0
2005-01-28 15:50:00,22.27,22.29,22.21,22.22,1018500.0,12.8734,12.8849,12.8387,12.8445,1018500.0
2005-01-28 15:55:00,22.22,22.26,22.21,22.24,916900.0,12.8445,12.8676,12.8387,12.856,916900.0
2005-01-31 09:30:00,22.43,22.54,22.42,22.47,2853000.0,12.9659,13.0295,12.9601,12.989,2853000.0
2005-01-31 09:35:00,22.49,22.5,22.45,22.46,2035500.0,13.0006,13.0063,12.9774,12.9832,2035500.0
2005-01-31 09:40:00,22.46,22.5,22.44,22.46,1288700.0,12.9832,13.0063,12.9717,12.9832,1288700.0
2005-01-31 09:45:00,22.47,22.49,22.42,22.48,1534900.0,12.989,13.0006,12.9601,12.9948,1534900.0
2005-01-31 09:50:00,22.47,22.51,22.46,22.5,1544300.0,12.989,13.0121,12.9832,13.0063,1544300.0
2005-01-31 09:55:00,22.49,22.53,22.47,22.51,1110400.0,13.0006,13.0237,12.989,13.0121,1110400.0
2005-01-31 10:00:00,22.52,22.55,22.49,22.51,965700.0,13.0179,13.0352,13.0006,13.0121,965700.0
2005-01-31 10:05:00,22.51,22.54,22.46,22.47,1676600.0,13.0121,13.0295,12.9832,12.989,1676600.0
2005-01-31 10:10:00,22.47,22.53,22.45,22.47,1259800.0,12.989,13.0237,12.9774,12.989,1259800.0
2005-01-31 10:15:00,22.47,22.5,22.45,22.45,1097600.0,12.989,13.0063,12.9774,12.9774,1097600.0
2005-01-31 10:20:00,22.45,22.48,22.43,22.44,1411700.0,12.9774,12.9948,12.9659,12.9717,1411700.0
2005-01-31 10:25:00,22.45,22.49,22.42,22.49,1071800.0,12.9774,13.0006,12.9601,13.0006,1071800.0
2005-01-31 10:30:00,22.49,22.51,22.46,22.47,775500.0,13.0006,13.0121,12.9832,12.989,775500.0
2005-01-31 10:35:00,22.47,22.49,22.46,22.48,386400.0,12.989,13.0006,12.9832,12.9948,386400.0
2005-01-31 10:40:00,22.48,22.49,22.44,22.46,1070000.0,12.9948,13.0006,12.9717,12.9832,1070000.0
2005-01-31 10:45:00,22.46,22.5,22.45,22.49,1207100.0,12.9832,13.0063,12.9774,13.0006,1207100.0
2005-01-31 10:50:00,22.48,22.49,22.46,22.47,583000.0,12.9948,13.0006,12.9832,12.989,583000.0
2005-01-31 10:55:00,22.46,22.49,22.45,22.46,466700.0,12.9832,13.0006,12.9774,12.9832,466700.0
2005-01-31 11:00:00,22.47,22.48,22.44,22.46,895600.0,12.989,12.9948,12.9717,12.9832,895600.0
2005-01-31 11:05:00,22.46,22.48,22.43,22.47,669600.0,12.9832,12.9948,12.9659,12.989,669600.0
2005-01-31 11:10:00,22.47,22.49,22.46,22.46,375200.0,12.989,13.0006,12.9832,12.9832,375200.0
2005-01-31 11:15:00,22.47,22.48,22.46,22.47,569900.0,12.989,12.9948,12.9832,12.989,569900.0
2005-01-31 11:20:00,22.47,22.49,22.47,22.49,333300.0,12.989,13.0006,12.989,13.0006,333300.0
2005-01-31 11:25:00,22.49,22.51,22.48,22.48,796600.0,13.0006,13.0121,12.9948,12.9948,796600.0
2005-01-31 11:30:00,22.48,22.48,22.45,22.45,275500.0,12.9948,12.9948,12.9774,12.9774,275500.0
2005-01-31 11:35:00,22.45,22.47,22.44,22.46,288400.0,12.9774,12.989,12.9717,12.9832,288400.0
2005-01-31 11:40:00,22.46,22.48,22.46,22.46,109800.0,12.9832,12.9948,12.9832,12.9832,109800.0
2005-01-31 11:45:00,22.46,22.49,22.45,22.46,577300.0,12.9832,13.0006,12.9774,12.9832,577300.0
2005-01-31 11:50:00,22.47,22.47,22.46,22.47,88600.0,12.989,12.989,12.9832,12.989,88600.0
2005-01-31 11:55:00,22.46,22.47,22.45,22.46,92600.0,12.9832,12.989,12.9774,12.9832,92600.0
2005-01-31 12:00:00,22.47,22.48,22.46,22.46,569700.0,12.989,12.9948,12.9832,12.9832,569700.0
2005-01-31 12:05:00,22.47,22.47,22.45,22.46,473400.0,12.989,12.989,12.9774,12.9832,473400.0
2005-01-31 12:10:00,22.46,22.47,22.45,22.46,256700.0,12.9832,12.989,12.9774,12.9832,256700.0
2005-01-31 12:15:00,22.46,22.48,22.45,22.47,509200.0,12.9832,12.9948,12.9774,12.989,509200.0
2005-01-31 12:20:00,22.47,22.52,22.46,22.5,520300.0,12.989,13.0179,12.9832,13.0063,520300.0
2005-01-31 12:25:00,22.5,22.54,22.5,22.53,841500.0,13.0063,13.0295,13.0063,13.0237,841500.0
2005-01-31 12:30:00,22.53,22.54,22.49,22.53,954500.0,13.0237,13.0295,13.0006,13.0237,954500.0
2005-01-31 12:35:00,22.53,22.54,22.51,22.51,411800.0,13.0237,13.0295,13.0121,13.0121,411800.0
2005-01-31 12:40:00,22.51,22.54,22.51,22.52,481100.0,13.0121,13.0295,13.0121,13.0179,481100.0
2005-01-31 12:45:00,22.52,22.53,22.49,22.5,222400.0,13.0179,13.0237,13.0006,13.0063,222400.0
2005-01-31 12:50:00,22.5,22.53,22.49,22.5,475900.0,13.0063,13.0237,13.0006,13.0063,475900.0
2005-01-31 12:55:00,22.5,22.51,22.49,22.49,207000.0,13.0063,13.0121,13.0006,13.0006,207000.0
2005-01-31 13:00:00,22.5,22.5,22.47,22.48,366000.0,13.0063,13.0063,12.989,12.9948,366000.0
2005-01-31 13:05:00,22.48,22.49,22.48,22.48,129300.0,12.9948,13.0006,12.9948,12.9948,129300.0
2005-01-31 13:10:00,22.48,22.49,22.48,22.48,58700.0,12.9948,13.0006,12.9948,12.9948,58700.0
2005-01-31 13:15:00,22.48,22.49,22.47,22.48,255400.0,12.9948,13.0006,12.989,12.9948,255400.0
2005-01-31 13:20:00,22.48,22.48,22.47,22.48,193100.0,12.9948,12.9948,12.989,12.9948,193100.0
2005-01-31 13:25:00,22.48,22.49,22.48,22.48,58600.0,12.9948,13.0006,12.9948,12.9948,58600.0
2005-01-31 13:30:00,22.49,22.49,22.44,22.45,545100.0,13.0006,13.0006,12.9717,12.9774,545100.0
2005-01-31 13:35:00,22.45,22.46,22.44,22.45,330800.0,12.9774,12.9832,12.9717,12.9774,330800.0
2005-01-31 13:40:00,22.45,22.47,22.45,22.46,215800.0,12.9774,12.989,12.9774,12.9832,215800.0
2005-01-31 13:45:00,22.47,22.47,22.41,22.44,193500.0,12.989,12.989,12.9543,12.9717,193500.0
2005-01-31 13:50:00,22.45,22.45,22.42,22.44,655300.0,12.9774,12.9774,12.9601,12.9717,655300.0
2005-01-31 13:55:00,22.45,22.45,22.43,22.44,573800.0,12.9774,12.9774,12.9659,12.9717,573800.0
2005-01-31 14:00:00,22.45,22.46,22.45,22.45,143100.0,12.9774,12.9832,12.9774,12.9774,143100.0
2005-01-31 14:05:00,22.46,22.48,22.45,22.48,287200.0,12.9832,12.9948,12.9774,12.9948,287200.0
2005-01-31 14:10:00,22.47,22.48,22.45,22.47,237400.0,12.989,12.9948,12.9774,12.989,237400.0
2005-01-31 14:15:00,22.47,22.47,22.44,22.44,293600.0,12.989,12.989,12.9717,12.9717,293600.0
2005-01-31 14:20:00,22.44,22.45,22.42,22.44,464900.0,12.9717,12.9774,12.9601,12.9717,464900.0
2005-01-31 14:25:00,22.44,22.45,22.41,22.42,408700.0,12.9717,12.9774,12.9543,12.9601,408700.0
2005-01-31 14:30:00,22.42,22.45,22.42,22.44,792600.0,12.9601,12.9774,12.9601,12.9717,792600.0
2005-01-31 14:35:00,22.44,22.49,22.44,22.45,839600.0,12.9717,13.0006,12.9717,12.9774,839600.0
2005-01-31 14:40:00,22.46,22.46,22.43,22.43,405600.0,12.9832,12.9832,12.9659,12.9659,405600.0
2005-01-31 14:45:00,22.43,22.47,22.43,22.47,715800.0,12.9659,12.989,12.9659,12.989,715800.0
2005-01-31 14:50:00,22.46,22.47,22.44,22.46,428900.0,12.9832,12.989,12.9717,12.9832,428900.0
2005-01-31 14:55:00,22.46,22.47,22.42,22.42,356500.0,12.9832,12.989,12.9601,12.9601,356500.0
2005-01-31 15:00:00,22.42,22.45,22.35,22.38,1264800.0,12.9601,12.9774,12.9196,12.937,1264800.0
2005-01-31 15:05:00,22.38,22.4,22.36,22.36,1651300.0,12.937,12.9485,12.9254,12.9254,1651300.0
2005-01-31 15:10:00,22.37,22.37,22.29,22.36,1141700.0,12.9312,12.9312,12.8849,12.9254,1141700.0
2005-01-31 15:15:00,22.35,22.39,22.35,22.38,1309500.0,12.9196,12.9428,12.9196,12.937,1309500.0
2005-01-31 15:20:00,22.37,22.38,22.33,22.36,1329600.0,12.9312,12.937,12.9081,12.9254,1329600.0
2005-01-31 15:25:00,22.36,22.36,22.32,22.33,1416200.0,12.9254,12.9254,12.9023,12.9081,1416200.0
2005-01-31 15:30:00,22.34,22.34,22.27,22.31,1633900.0,12.9138,12.9138,12.8734,12.8965,1633900.0
2005-01-31 15:35:00,22.31,22.38,22.3,22.37,1422000.0,12.8965,12.937,12.8907,12.9312,1422000.0
2005-01-31 15:40:00,22.36,22.49,22.36,22.39,728100.0,12.9254,13.0006,12.9254,12.9428,728100.0
2005-01-31 15:45:00,22.4,22.41,22.38,22.39,1705000.0,12.9485,12.9543,12.937,12.9428,1705000.0
2005-01-31 15:50:00,22.39,22.41,22.37,22.4,1192900.0,12.9428,12.9543,12.9312,12.9485,1192900.0
2005-01-31 15:55:00,22.4,22.44,22.39,22.44,1307300.0,12.9485,12.9717,12.9428,12.9717,1307300.0
2005-02-01 09:30:00,22.49,24.49,22.4,22.4,1640200.0,13.0006,14.1567,12.9485,12.9485,1640200.0
2005-02-01 09:35:00,22.4,22.5,22.4,22.48,1070600.0,12.9485,13.0063,12.9485,12.9948,1070600.0
2005-02-01 09:40:00,22.48,22.51,22.47,22.5,1035800.0,12.9948,13.0121,12.989,13.0063,1035800.0
2005-02-01 09:45:00,22.49,22.5,22.44,22.46,1558400.0,13.0006,13.0063,12.9717,12.9832,1558400.0
2005-02-01 09:50:00,22.45,22.46,22.41,22.42,1295400.0,12.9774,12.9832,12.9543,12.9601,1295400.0
2005-02-01 09:55:00,22.42,22.45,22.41,22.43,649900.0,12.9601,12.9774,12.9543,12.9659,649900.0
2005-02-01 10:00:00,22.43,22.45,22.39,22.43,1281500.0,12.9659,12.9774,12.9428,12.9659,1281500.0
2005-02-01 10:05:00,22.44,22.45,22.41,22.45,517100.0,12.9717,12.9774,12.9543,12.9774,517100.0
2005-02-01 10:10:00,22.45,22.46,22.43,22.44,851200.0,12.9774,12.9832,12.9659,12.9717,851200.0
2005-02-01 10:15:00,22.44,22.46,22.42,22.42,908300.0,12.9717,12.9832,12.9601,12.9601,908300.0
2005-02-01 10:20:00,22.42,22.44,22.4,22.42,502200.0,12.9601,12.9717,12.9485,12.9601,502200.0
2005-02-01 10:25:00,22.42,22.44,22.41,22.43,981900.0,12.9601,12.9717,12.9543,12.9659,981900.0
2005-02-01 10:30:00,22.43,22.45,22.4,22.44,1122600.0,12.9659,12.9774,12.9485,12.9717,1122600.0
2005-02-01 10:35:00,22.43,22.46,22.42,22.45,1059200.0,12.9659,12.9832,12.9601,12.9774,1059200.0
2005-02-01 10:40:00,22.44,22.47,22.44,22.45,768700.0,12.9717,12.989,12.9717,12.9774,768700.0
2005-02-01 10:45:00,22.46,22.47,22.45,22.45,593600.0,12.9832,12.989,12.9774,12.9774,593600.0
2005-02-01 10:50:00,22.45,22.46,22.43,22.45,633500.0,12.9774,12.9832,12.9659,12.9774,633500.0
2005-02-01 10:55:00,22.45,22.46,22.42,22.44,947100.0,12.9774,12.9832,12.9601,12.9717,947100.0
2005-02-01 11:00:00,22.43,22.49,22.43,22.49,1091100.0,12.9659,13.0006,12.9659,13.0006,1091100.0
2005-02-01 11:05:00,22.49,22.5,22.47,22.48,1024700.0,13.0006,13.0063,12.989,12.9948,1024700.0
2005-02-01 11:10:00,22.48,22.49,22.46,22.46,1137300.0,12.9948,13.0006,12.9832,12.9832,1137300.0
2005-02-01 11:15:00,22.47,22.47,22.43,22.45,879600.0,12.989,12.989,12.9659,12.9774,879600.0
2005-02-01 11:20:00,22.45,22.45,22.41,22.42,1447100.0,12.9774,12.9774,12.9543,12.9601,1447100.0
2005-02-01 11:25:00,22.43,22.45,22.42,22.42,1265300.0,12.9659,12.9774,12.9601,12.9601,1265300.0
2005-02-01 11:30:00,22.42,22.45,22.4,22.45,1295200.0,12.9601,12.9774,12.9485,12.9774,1295200.0
2005-02-01 11:35:00,22.44,22.45,22.42,22.43,872900.0,12.9717,12.9774,12.9601,12.9659,872900.0
2005-02-01 11:40:00,22.43,22.45,22.42,22.43,770300.0,12.9659,12.9774,12.9601,12.9659,770300.0
2005-02-01 11:45:00,22.43,22.45,22.43,22.44,386400.0,12.9659,12.9774,12.9659,12.9717,386400.0
2005-02-01 11:50:00,22.44,22.49,22.43,22.47,850100.0,12.9717,13.0006,12.9659,12.989,850100.0
2005-02-01 11:55:00,22.47,22.49,22.46,22.47,906400.0,12.989,13.0006,12.9832,12.989,906400.0
2005-02-01 12:00:00,22.47,22.5,22.46,22.49,598900.0,12.989,13.0063,12.9832,13.0006,598900.0
2005-02-01 12:05:00,22.49,22.5,22.47,22.49,512500.0,13.0006,13.0063,12.989,13.0006,512500.0
2005-02-01 12:10:00,22.49,22.49,22.47,22.47,487900.0,13.0006,13.0006,12.989,12.989,487900.0
2005-02-01 12:15:00,22.47,22.48,22.46,22.46,530500.0,12.989,12.9948,12.9832,12.9832,530500.0
2005-02-01 12:20:00,22.47,22.5,22.46,22.49,780700.0,12.989,13.0063,12.9832,13.0006,780700.0
2005-02-01 12:25:00,22.48,22.49,22.45,22.47,155400.0,12.9948,13.0006,12.9774,12.989,155400.0
2005-02-01 12:30:00,22.47,22.49,22.46,22.49,336100.0,12.989,13.0006,12.9832,13.0006,336100.0
2005-02-01 12:35:00,22.49,22.49,22.45,22.47,633600.0,13.0006,13.0006,12.9774,12.989,633600.0
2005-02-01 12:40:00,22.46,22.47,22.45,22.45,921100.0,12.9832,12.989,12.9774,12.9774,921100.0
2005-02-01 12:45:00,22.45,22.47,22.43,22.45,568900.0,12.9774,12.989,12.9659,12.9774,568900.0
2005-02-01 12:50:00,22.45,22.47,22.45,22.46,167000.0,12.9774,12.989,12.9774,12.9832,167000.0
2005-02-01 12:55:00,22.47,22.5,22.47,22.5,516300.0,12.989,13.0063,12.989,13.0063,516300.0
2005-02-01 13:00:00,22.49,22.51,22.49,22.49,665100.0,13.0006,13.0121,13.0006,13.0006,665100.0
2005-02-01 13:05:00,22.5,22.5,22.48,22.5,362700.0,13.0063,13.0063,12.9948,13.0063,362700.0
2005-02-01 13:10:00,22.49,22.52,22.41,22.51,436500.0,13.0006,13.0179,12.9543,13.0121,436500.0
2005-02-01 13:15:00,22.52,22.53,22.51,22.52,577400.0,13.0179,13.0237,13.0121,13.0179,577400.0
2005-02-01 13:20:00,22.52,22.56,22.52,22.55,901500.0,13.0179,13.041,13.0179,13.0352,901500.0
2005-02-01 13:25:00,22.55,22.63,22.55,22.63,1906600.0,13.0352,13.0815,13.0352,13.0815,1906600.0
2005-02-01 13:30:00,22.62,22.64,22.6,22.61,592300.0,13.0757,13.0873,13.0641,13.0699,592300.0
2005-02-01 13:35:00,22.61,22.63,22.61,22.61,435000.0,13.0699,13.0815,13.0699,13.0699,435000.0
2005-02-01 13:40:00,22.61,22.64,22.61,22.63,401300.0,13.0699,13.0873,13.0699,13.0815,401300.0
2005-02-01 13:45:00,22.64,22.69,22.63,22.65,943900.0,13.0873,13.1162,13.0815,13.093,943900.0
2005-02-01 13:50:00,22.66,22.66,22.64,22.64,222200.0,13.0988,13.0988,13.0873,13.0873,222200.0
2005-02-01 13:55:00,22.65,22.7,22.64,22.69,448800.0,13.093,13.1219,13.0873,13.1162,448800.0
2005-02-01 14:00:00,22.69,22.71,22.68,22.69,984300.0,13.1162,13.1277,13.1104,13.1162,984300.0
2005-02-01 14:05:00,22.69,22.72,22.67,22.71,438600.0,13.1162,13.1335,13.1046,13.1277,438600.0
2005-02-01 14:10:00,22.71,22.75,22.71,22.74,918400.0,13.1277,13.1509,13.1277,13.1451,918400.0
2005-02-01 14:15:00,22.73,22.73,22.68,22.69,540700.0,13.1393,13.1393,13.1104,13.1162,540700.0
2005-02-01 14:20:00,22.68,22.69,22.67,22.67,249500.0,13.1104,13.1162,13.1046,13.1046,249500.0
2005-02-01 14:25:00,22.67,22.68,22.63,22.63,737600.0,13.1046,13.1104,13.0815,13.0815,737600.0
2005-02-01 14:30:00,22.63,22.67,22.63,22.66,605700.0,13.0815,13.1046,13.0815,13.0988,605700.0
2005-02-01 14:35:00,22.66,22.67,22.65,22.67,393400.0,13.0988,13.1046,13.093,13.1046,393400.0
2005-02-01 14:40:00,22.67,22.7,22.66,22.67,370600.0,13.1046,13.1219,13.0988,13.1046,370600.0
2005-02-01 14:45:00,22.68,22.7,22.65,22.66,727900.0,13.1104,13.1219,13.093,13.0988,727900.0
2005-02-01 14:50:00,22.66,22.67,22.63,22.63,462000.0,13.0988,13.1046,13.0815,13.0815,462000.0
2005-02-01 14:55:00,22.63,22.64,22.58,22.59,848200.0,13.0815,13.0873,13.0526,13.0584,848200.0
2005-02-01 15:00:00,22.59,22.6,22.56,22.56,1166300.0,13.0584,13.0641,13.041,13.041,1166300.0
2005-02-01 15:05:00,22.56,22.59,22.51,22.53,1162300.0,13.041,13.0584,13.0121,13.0237,1162300.0
2005-02-01 15:10:00,22.53,22.58,22.53,22.56,691400.0,13.0237,13.0526,13.0237,13.041,691400.0
2005-02-01 15:15:00,22.55,22.57,22.55,22.55,536000.0,13.0352,13.0468,13.0352,13.0352,536000.0
2005-02-01 15:20:00,22.55,22.58,22.53,22.57,1173100.0,13.0352,13.0526,13.0237,13.0468,1173100.0
2005-02-01 15:25:00,22.57,22.6,22.55,22.56,796600.0,13.0468,13.0641,13.0352,13.041,796600.0
2005-02-01 15:30:00,22.56,22.56,22.5,22.51,996700.0,13.041,13.041,13.0063,13.0121,996700.0
2005-02-01 15:35:00,22.51,22.57,22.51,22.55,888700.0,13.0121,13.0468,13.0121,13.0352,888700.0
2005-02-01 15:40:00,22.55,22.57,22.53,22.56,1175300.0,13.0352,13.0468,13.0237,13.041,1175300.0
2005-02-01 15:45:00,22.56,22.59,22.55,22.58,772300.0,13.041,13.0584,13.0352,13.0526,772300.0
2005-02-01 15:50:00,22.57,22.61,22.55,22.6,973700.0,13.0468,13.0699,13.0352,13.0641,973700.0
2005-02-01 15:55:00,22.6,22.67,22.59,22.63,2531900.0,13.0641,13.1046,13.0584,13.0815,2531900.0
2005-02-02 09:30:00,22.66,22.7,22.65,22.66,2074800.0,13.0988,13.1219,13.093,13.0988,2074800.0
2005-02-02 09:35:00,22.66,22.72,22.65,22.71,1419100.0,13.0988,13.1335,13.093,13.1277,1419100.0
2005-02-02 09:40:00,22.71,22.75,22.68,22.69,2083900.0,13.1277,13.1509,13.1104,13.1162,2083900.0
2005-02-02 09:45:00,22.68,22.71,22.67,22.69,1034400.0,13.1104,13.1277,13.1046,13.1162,1034400.0
2005-02-02 09:50:00,22.69,22.73,22.66,22.7,1698700.0,13.1162,13.1393,13.0988,13.1219,1698700.0
2005-02-02 09:55:00,22.7,22.7,22.64,22.64,906000.0,13.1219,13.1219,13.0873,13.0873,906000.0
2005-02-02 10:00:00,22.65,22.66,22.62,22.65,1203800.0,13.093,13.0988,13.0757,13.093,1203800.0
2005-02-02 10:05:00,22.64,22.67,22.63,22.65,720700.0,13.0873,13.1046,13.0815,13.093,720700.0
2005-02-02 10:10:00,22.65,22.68,22.64,22.67,744200.0,13.093,13.1104,13.0873,13.1046,744200.0
2005-02-02 10:15:00,22.67,22.68,22.66,22.66,415000.0,13.1046,13.1104,13.0988,13.0988,415000.0
2005-02-02 10:20:00,22.66,22.67,22.64,22.66,701600.0,13.0988,13.1046,13.0873,13.0988,701600.0
2005-02-02 10:25:00,22.66,22.67,22.63,22.63,983300.0,13.0988,13.1046,13.0815,13.0815,983300.0
2005-02-02 10:30:00,22.63,22.64,22.58,22.59,1852400.0,13.0815,13.0873,13.0526,13.0584,1852400.0
2005-02-02 10:35:00,22.59,22.6,22.56,22.59,1591400.0,13.0584,13.0641,13.041,13.0584,1591400.0
2005-02-02 10:40:00,22.58,22.59,22.56,22.57,1095100.0,13.0526,13.0584,13.041,13.0468,1095100.0
2005-02-02 10:45:00,22.58,22.62,22.57,22.6,1106300.0,13.0526,13.0757,13.0468,13.0641,1106300.0
2005-02-02 10:50:00,22.61,22.66,22.6,22.61,950400.0,13.0699,13.0988,13.0641,13.0699,950400.0
2005-02-02 10:55:00,22.61,22.63,22.6,22.61,842500.0,13.0699,13.0815,13.0641,13.0699,842500.0
2005-02-02 11:00:00,22.61,22.63,22.59,22.62,610000.0,13.0699,13.0815,13.0584,13.0757,610000.0
2005-02-02 11:05:00,22.62,22.66,22.61,22.64,1055300.0,13.0757,13.0988,13.0699,13.0873,1055300.0
2005-02-02 11:10:00,22.64,22.67,22.63,22.66,384600.0,13.0873,13.1046,13.0815,13.0988,384600.0
2005-02-02 11:15:00,22.66,22.66,22.62,22.65,1782500.0,13.0988,13.0988,13.0757,13.093,1782500.0
2005-02-02 11:20:00,22.65,22.68,22.65,22.66,673600.0,13.093,13.1104,13.093,13.0988,673600.0
2005-02-02 11:25:00,22.66,22.67,22.64,22.67,851400.0,13.0988,13.1046,13.0873,13.1046,851400.0
2005-02-02 11:30:00,22.66,22.67,22.63,22.65,663200.0,13.0988,13.1046,13.0815,13.093,663200.0
2005-02-02 11:35:00,22.66,22.67,22.65,22.67,236100.0,13.0988,13.1046,13.093,13.1046,236100.0
2005-02-02 11:40:00,22.67,22.69,22.65,22.69,699300.0,13.1046,13.1162,13.093,13.1162,699300.0
2005-02-02 11:45:00,22.69,22.7,22.66,22.67,381900.0,13.1162,13.1219,13.0988,13.1046,381900.0
2005-02-02 11:50:00,22.67,22.69,22.66,22.68,262900.0,13.1046,13.1162,13.0988,13.1104,262900.0
2005-02-02 11:55:00,22.68,22.7,22.67,22.69,187400.0,13.1104,13.1219,13.1046,13.1162,187400.0
2005-02-02 12:00:00,22.68,22.7,22.68,22.69,364900.0,13.1104,13.1219,13.1104,13.1162,364900.0
2005-02-02 12:05:00,22.68,22.69,22.65,22.65,430300.0,13.1104,13.1162,13.093,13.093,430300.0
2005-02-02 12:10:00,22.65,22.67,22.65,22.65,552600.0,13.093,13.1046,13.093,13.093,552600.0
2005-02-02 12:15:00,22.65,22.65,22.63,22.64,330500.0,13.093,13.093,13.0815,13.0873,330500.0
2005-02-02 12:20:00,22.64,22.65,22.62,22.63,152300.0,13.0873,13.093,13.0757,13.0815,152300.0
2005-02-02 12:25:00,22.63,22.64,22.61,22.62,420700.0,13.0815,13.0873,13.0699,13.0757,420700.0
2005-02-02 12:30:00,22.62,22.63,22.6,22.6,372000.0,13.0757,13.0815,13.0641,13.0641,372000.0
2005-02-02 12:35:00,22.6,22.62,22.59,22.61,348900.0,13.0641,13.0757,13.0584,13.0699,348900.0
2005-02-02 12:40:00,22.61,22.66,22.61,22.66,513400.0,13.0699,13.0988,13.0699,13.0988,513400.0
2005-02-02 12:45:00,22.65,22.66,22.64,22.65,423400.0,13.093,13.0988,13.0873,13.093,423400.0
2005-02-02 12:50:00,22.65,22.66,22.64,22.64,186400.0,13.093,13.0988,13.0873,13.0873,186400.0
2005-02-02 12:55:00,22.64,22.66,22.64,22.65,229000.0,13.0873,13.0988,13.0873,13.093,229000.0
2005-02-02 13:00:00,22.66,22.66,22.65,22.66,122900.0,13.0988,13.0988,13.093,13.0988,122900.0
2005-02-02 13:05:00,22.66,22.67,22.64,22.64,231600.0,13.0988,13.1046,13.0873,13.0873,231600.0
2005-02-02 13:10:00,22.65,22.66,22.64,22.64,152700.0,13.093,13.0988,13.0873,13.0873,152700.0
2005-02-02 13:15:00,22.64,22.65,22.64,22.65,116100.0,13.0873,13.093,13.0873,13.093,116100.0
2005-02-02 13:20:00,22.65,22.65,22.64,22.64,65200.0,13.093,13.093,13.0873,13.0873,65200.0
2005-02-02 13:25:00,22.64,22.65,22.62,22.63,226600.0,13.0873,13.093,13.0757,13.0815,226600.0
2005-02-02 13:30:00,22.62,22.65,22.62,22.65,239100.0,13.0757,13.093,13.0757,13.093,239100.0
2005-02-02 13:35:00,22.65,22.68,22.64,22.67,250000.0,13.093,13.1104,13.0873,13.1046,250000.0
2005-02-02 13:40:00,22.67,22.68,22.66,22.66,167200.0,13.1046,13.1104,13.0988,13.0988,167200.0
2005-02-02 13:45:00,22.66,22.67,22.64,22.64,243900.0,13.0988,13.1046,13.0873,13.0873,243900.0
2005-02-02 13:50:00,22.65,22.65,22.64,22.64,73600.0,13.093,13.093,13.0873,13.0873,73600.0
2005-02-02 13:55:00,22.64,22.66,22.63,22.65,285400.0,13.0873,13.0988,13.0815,13.093,285400.0
2005-02-02 14:00:00,22.64,22.66,22.64,22.64,134900.0,13.0873,13.0988,13.0873,13.0873,134900.0
2005-02-02 14:05:00,22.65,22.68,22.64,22.67,312000.0,13.093,13.1104,13.0873,13.1046,312000.0
2005-02-02 14:10:00,22.67,22.69,22.66,22.67,347500.0,13.1046,13.1162,13.0988,13.1046,347500.0
2005-02-02 14:15:00,22.67,22.7,22.65,22.67,1078900.0,13.1046,13.1219,13.093,13.1046,1078900.0
2005-02-02 14:20:00,22.68,22.75,22.68,22.75,1009300.0,13.1104,13.1509,13.1104,13.1509,1009300.0
2005-02-02 14:25:00,22.75,22.76,22.71,22.74,863500.0,13.1509,13.1566,13.1277,13.1451,863500.0
2005-02-02 14:30:00,22.74,22.74,22.61,22.61,1450900.0,13.1451,13.1451,13.0699,13.0699,1450900.0
2005-02-02 14:35:00,22.61,22.62,22.56,22.58,1964500.0,13.0699,13.0757,13.041,13.0526,1964500.0
2005-02-02 14:40:00,22.59,22.61,22.55,22.56,797200.0,13.0584,13.0699,13.0352,13.041,797200.0
2005-02-02 14:45:00,22.56,22.63,22.55,22.61,1633700.0,13.041,13.0815,13.0352,13.0699,1633700.0
2005-02-02 14:50:00,22.61,22.63,22.59,22.62,1219200.0,13.0699,13.0815,13.0584,13.0757,1219200.0
2005-02-02 14:55:00,22.61,22.63,22.61,22.61,314300.0,13.0699,13.0815,13.0699,13.0699,314300.0
2005-02-02 15:00:00,22.61,22.62,22.5,22.52,930200.0,13.0699,13.0757,13.0063,13.0179,930200.0
2005-02-02 15:05:00,22.52,22.55,22.5,22.52,926900.0,13.0179,13.0352,13.0063,13.0179,926900.0
2005-02-02 15:10:00,22.51,22.54,22.51,22.52,891300.0,13.0121,13.0295,13.0121,13.0179,891300.0
2005-02-02 15:15:00,22.52,22.56,22.51,22.54,1026700.0,13.0179,13.041,13.0121,13.0295,1026700.0
2005-02-02 15:20:00,22.54,22.58,22.53,22.57,686700.0,13.0295,13.0526,13.0237,13.0468,686700.0
2005-02-02 15:25:00,22.57,22.59,22.56,22.57,853500.0,13.0468,13.0584,13.041,13.0468,853500.0
2005-02-02 15:30:00,22.58,22.58,22.52,22.53,894800.0,13.0526,13.0526,13.0179,13.0237,894800.0
2005-02-02 15:35:00,22.53,22.63,22.52,22.63,1267500.0,13.0237,13.0815,13.0179,13.0815,1267500.0
2005-02-02 15:40:00,22.63,22.63,22.59,22.63,1116000.0,13.0815,13.0815,13.0584,13.0815,1116000.0
2005-02-02 15:45:00,22.63,22.65,22.6,22.61,893100.0,13.0815,13.093,13.0641,13.0699,893100.0
2005-02-02 15:50:00,22.6,22.62,22.59,22.62,665600.0,13.0641,13.0757,13.0584,13.0757,665600.0
2005-02-02 15:55:00,22.62,22.63,22.58,22.58,955700.0,13.0757,13.0815,13.0526,13.0526,955700.0
2005-02-03 09:30:00,22.49,22.58,22.47,22.49,2860400.0,13.047,13.0992,13.0354,13.047,2860400.0
2005-02-03 09:35:00,22.49,22.56,22.48,22.54,1955100.0,13.047,13.0876,13.0412,13.076,1955100.0
2005-02-03 09:40:00,22.54,22.55,22.5,22.53,797300.0,13.076,13.0818,13.0528,13.0702,797300.0
2005-02-03 09:45:00,22.54,22.56,22.51,22.54,891700.0,13.076,13.0876,13.0586,13.076,891700.0
2005-02-03 09:50:00,22.55,22.59,22.53,22.58,947800.0,13.0818,13.105,13.0702,13.0992,947800.0
2005-02-03 09:55:00,22.59,22.64,22.58,22.63,1133700.0,13.105,13.134,13.0992,13.1282,1133700.0
2005-02-03 10:00:00,22.63,22.64,22.54,22.55,1410300.0,13.1282,13.134,13.076,13.0818,1410300.0
2005-02-03 10:05:00,22.54,22.57,22.52,22.55,1261100.0,13.076,13.0934,13.0644,13.0818,1261100.0
2005-02-03 10:10:00,22.54,22.57,22.53,22.56,688100.0,13.076,13.0934,13.0702,13.0876,688100.0
2005-02-03 10:15:00,22.55,22.56,22.52,22.54,881000.0,13.0818,13.0876,13.0644,13.076,881000.0
2005-02-03 10:20:00,22.53,22.56,22.52,22.52,531100.0,13.0702,13.0876,13.0644,13.0644,531100.0
2005-02-03 10:25:00,22.52,22.53,22.47,22.49,1301400.0,13.0644,13.0702,13.0354,13.047,1301400.0
2005-02-03 10:30:00,22.49,22.49,22.45,22.47,815200.0,13.047,13.047,13.0238,13.0354,815200.0
2005-02-03 10:35:00,22.47,22.51,22.45,22.49,1204700.0,13.0354,13.0586,13.0238,13.047,1204700.0
2005-02-03 10:40:00,22.49,22.51,22.47,22.49,1149900.0,13.047,13.0586,13.0354,13.047,1149900.0
2005-02-03 10:45:00,22.5,22.51,22.45,22.46,1481900.0,13.0528,13.0586,13.0238,13.0296,1481900.0
2005-02-03 10:50:00,22.46,22.46,22.41,22.45,1651700.0,13.0296,13.0296,13.0006,13.0238,1651700.0
2005-02-03 10:55:00,22.44,22.44,22.36,22.38,1733400.0,13.018,13.018,12.9716,12.9832,1733400.0
2005-02-03 11:00:00,22.37,22.4,22.35,22.36,2102000.0,12.9774,12.9948,12.9658,12.9716,2102000.0
2005-02-03 11:05:00,22.37,22.4,22.35,22.39,1518800.0,12.9774,12.9948,12.9658,12.989,1518800.0
2005-02-03 11:10:00,22.39,22.4,22.35,22.35,724000.0,12.989,12.9948,12.9658,12.9658,724000.0
2005-02-03 11:15:00,22.35,22.38,22.33,22.37,1228200.0,12.9658,12.9832,12.9542,12.9774,1228200.0
2005-02-03 11:20:00,22.36,22.37,22.34,22.34,414300.0,12.9716,12.9774,12.96,12.96,414300.0
2005-02-03 11:25:00,22.34,22.37,22.32,22.36,1239200.0,12.96,12.9774,12.9484,12.9716,1239200.0
2005-02-03 11:30:00,22.36,22.37,22.3,22.31,1078700.0,12.9716,12.9774,12.9368,12.9426,1078700.0
2005-02-03 11:35:00,22.31,22.37,22.31,22.36,576200.0,12.9426,12.9774,12.9426,12.9716,576200.0
2005-02-03 11:40:00,22.36,22.4,22.35,22.37,956900.0,12.9716,12.9948,12.9658,12.9774,956900.0
2005-02-03 11:45:00,22.37,22.38,22.36,22.37,475400.0,12.9774,12.9832,12.9716,12.9774,475400.0
2005-02-03 11:50:00,22.37,22.38,22.34,22.34,405400.0,12.9774,12.9832,12.96,12.96,405400.0
2005-02-03 11:55:00,22.34,22.37,22.32,22.34,647000.0,12.96,12.9774,12.9484,12.96,647000.0
2005-02-03 12:00:00,22.34,22.35,22.33,22.34,461400.0,12.96,12.9658,12.9542,12.96,461400.0
2005-02-03 12:05:00,22.34,22.35,22.32,22.33,312300.0,12.96,12.9658,12.9484,12.9542,312300.0
2005-02-03 12:10:00,22.33,22.35,22.33,22.34,182900.0,12.9542,12.9658,12.9542,12.96,182900.0
2005-02-03 12:15:00,22.34,22.35,22.33,22.34,234300.0,12.96,12.9658,12.9542,12.96,234300.0
2005-02-03 12:20:00,22.34,22.35,22.33,22.34,169500.0,12.96,12.9658,12.9542,12.96,169500.0
2005-02-03 12:25:00,22.34,22.34,22.32,22.33,790600.0,12.96,12.96,12.9484,12.9542,790600.0
2005-02-03 12:30:00,22.33,22.34,22.3,22.31,577600.0,12.9542,12.96,12.9368,12.9426,577600.0
2005-02-03 12:35:00,22.31,22.32,22.28,22.28,625500.0,12.9426,12.9484,12.9252,12.9252,625500.0
2005-02-03 12:40:00,22.28,22.3,22.24,22.25,829900.0,12.9252,12.9368,12.902,12.9078,829900.0
2005-02-03 12:45:00,22.24,22.25,22.18,22.18,1024400.0,12.902,12.9078,12.8672,12.8672,1024400.0
2005-02-03 12:50:00,22.18,22.22,22.17,22.2,946300.0,12.8672,12.8904,12.8614,12.8788,946300.0
2005-02-03 12:55:00,22.2,22.23,22.19,22.21,382500.0,12.8788,12.8962,12.873,12.8846,382500.0
2005-02-03 13:00:00,22.21,22.22,22.18,22.19,577900.0,12.8846,12.8904,12.8672,12.873,577900.0
2005-02-03 13:05:00,22.19,22.21,22.18,22.2,258300.0,12.873,12.8846,12.8672,12.8788,258300.0
2005-02-03 13:10:00,22.2,22.23,22.19,22.23,624400.0,12.8788,12.8962,12.873,12.8962,624400.0
2005-02-03 13:15:00,22.23,22.23,22.21,22.21,257700.0,12.8962,12.8962,12.8846,12.8846,257700.0
2005-02-03 13:20:00,22.22,22.23,22.21,22.22,129200.0,12.8904,12.8962,12.8846,12.8904,129200.0
2005-02-03 13:25:00,22.22,22.24,22.22,22.24,108200.0,12.8904,12.902,12.8904,12.902,108200.0
2005-02-03 13:30:00,22.24,22.28,22.24,22.26,487200.0,12.902,12.9252,12.902,12.9136,487200.0
2005-02-03 13:35:00,22.26,22.27,22.24,22.27,287100.0,12.9136,12.9194,12.902,12.9194,287100.0
2005-02-03 13:40:00,22.26,22.29,22.26,22.28,688700.0,12.9136,12.931,12.9136,12.9252,688700.0
2005-02-03 13:45:00,22.27,22.28,22.26,22.26,270500.0,12.9194,12.9252,12.9136,12.9136,270500.0
2005-02-03 13:50:00,22.27,22.27,22.25,22.26,168000.0,12.9194,12.9194,12.9078,12.9136,168000.0
2005-02-03 13:55:00,22.26,22.26,22.24,22.26,303200.0,12.9136,12.9136,12.902,12.9136,303200.0
2005-02-03 14:00:00,22.25,22.28,22.25,22.27,554600.0,12.9078,12.9252,12.9078,12.9194,554600.0
2005-02-03 14:05:00,22.27,22.29,22.27,22.27,302500.0,12.9194,12.931,12.9194,12.9194,302500.0
2005-02-03 14:10:00,22.27,22.29,22.27,22.28,285000.0,12.9194,12.931,12.9194,12.9252,285000.0
2005-02-03 14:15:00,22.28,22.29,22.25,22.26,485500.0,12.9252,12.931,12.9078,12.9136,485500.0
2005-02-03 14:20:00,22.26,22.28,22.25,22.27,242900.0,12.9136,12.9252,12.9078,12.9194,242900.0
2005-02-03 14:25:00,22.28,22.28,22.24,22.24,405300.0,12.9252,12.9252,12.902,12.902,405300.0
2005-02-03 14:30:00,22.24,22.27,22.24,22.25,348600.0,12.902,12.9194,12.902,12.9078,348600.0
2005-02-03 14:35:00,22.26,22.28,22.25,22.27,477800.0,12.9136,12.9252,12.9078,12.9194,477800.0
2005-02-03 14:40:00,22.27,22.28,22.26,22.27,279000.0,12.9194,12.9252,12.9136,12.9194,279000.0
2005-02-03 14:45:00,22.27,22.3,22.27,22.29,193300.0,12.9194,12.9368,12.9194,12.931,193300.0
2005-02-03 14:50:00,22.29,22.3,22.27,22.27,296600.0,12.931,12.9368,12.9194,12.9194,296600.0
2005-02-03 14:55:00,22.27,22.28,22.25,22.25,594900.0,12.9194,12.9252,12.9078,12.9078,594900.0
2005-02-03 15:00:00,22.25,22.25,22.19,22.22,939600.0,12.9078,12.9078,12.873,12.8904,939600.0
2005-02-03 15:05:00,22.22,22.26,22.22,22.26,330000.0,12.8904,12.9136,12.8904,12.9136,330000.0
2005-02-03 15:10:00,22.25,22.26,22.23,22.25,907400.0,12.9078,12.9136,12.8962,12.9078,907400.0
2005-02-03 15:15:00,22.25,22.28,22.25,22.26,309200.0,12.9078,12.9252,12.9078,12.9136,309200.0
2005-02-03 15:20:00,22.26,22.27,22.25,22.27,487100.0,12.9136,12.9194,12.9078,12.9194,487100.0
2005-02-03 15:25:00,22.27,22.3,22.26,22.3,469700.0,12.9194,12.9368,12.9136,12.9368,469700.0
2005-02-03 15:30:00,22.3,22.33,22.3,22.33,889800.0,12.9368,12.9542,12.9368,12.9542,889800.0
2005-02-03 15:35:00,22.33,22.35,22.29,22.33,915900.0,12.9542,12.9658,12.931,12.9542,915900.0
2005-02-03 15:40:00,22.33,22.35,22.31,22.33,648400.0,12.9542,12.9658,12.9426,12.9542,648400.0
2005-02-03 15:45:00,22.33,22.38,22.31,22.38,1062000.0,12.9542,12.9832,12.9426,12.9832,1062000.0
2005-02-03 15:50:00,22.38,22.39,22.35,22.38,1002800.0,12.9832,12.989,12.9658,12.9832,1002800.0
2005-02-03 15:55:00,22.37,22.4,22.37,22.38,1741600.0,12.9774,12.9948,12.9774,12.9832,1741600.0
2005-02-04 09:30:00,22.39,22.49,22.37,22.47,1738700.0,12.989,13.047,12.9774,13.0354,1738700.0
2005-02-04 09:35:00,22.47,22.5,22.46,22.49,1287100.0,13.0354,13.0528,13.0296,13.047,1287100.0
2005-02-04 09:40:00,22.48,22.53,22.47,22.47,1420800.0,13.0412,13.0702,13.0354,13.0354,1420800.0
2005-02-04 09:45:00,22.47,22.55,22.47,22.52,1903300.0,13.0354,13.0818,13.0354,13.0644,1903300.0
2005-02-04 09:50:00,22.52,22.56,22.5,22.54,1456900.0,13.0644,13.0876,13.0528,13.076,1456900.0
2005-02-04 09:55:00,22.56,22.59,22.53,22.54,1926600.0,13.0876,13.105,13.0702,13.076,1926600.0
2005-02-04 10:00:00,22.54,22.62,22.47,22.61,1978900.0,13.076,13.1224,13.0354,13.1166,1978900.0
2005-02-04 10:05:00,22.61,22.66,22.61,22.63,1396900.0,13.1166,13.1457,13.1166,13.1282,1396900.0
2005-02-04 10:10:00,22.62,22.63,22.56,22.59,795700.0,13.1224,13.1282,13.0876,13.105,795700.0
2005-02-04 10:15:00,22.59,22.65,22.57,22.64,1183800.0,13.105,13.1398,13.0934,13.134,1183800.0
2005-02-04 10:20:00,22.65,22.68,22.63,22.68,1467400.0,13.1398,13.1573,13.1282,13.1573,1467400.0
2005-02-04 10:25:00,22.68,22.71,22.64,22.68,1640000.0,13.1573,13.1747,13.134,13.1573,1640000.0
2005-02-04 10:30:00,22.68,22.71,22.65,22.66,1273000.0,13.1573,13.1747,13.1398,13.1457,1273000.0
2005-02-04 10:35:00,22.66,22.66,22.63,22.64,783400.0,13.1457,13.1457,13.1282,13.134,783400.0
2005-02-04 10:40:00,22.64,23.49,22.63,22.67,483900.0,13.134,13.6272,13.1282,13.1515,483900.0
2005-02-04 10:45:00,22.66,22.67,22.64,22.65,640400.0,13.1457,13.1515,13.134,13.1398,640400.0
2005-02-04 10:50:00,22.65,22.7,22.65,22.67,1245900.0,13.1398,13.1689,13.1398,13.1515,1245900.0
2005-02-04 10:55:00,22.67,22.68,22.64,22.65,735600.0,13.1515,13.1573,13.134,13.1398,735600.0
2005-02-04 11:00:00,22.65,22.7,22.65,22.68,1012800.0,13.1398,13.1689,13.1398,13.1573,1012800.0
2005-02-04 11:05:00,22.68,22.75,22.68,22.73,1585900.0,13.1573,13.1979,13.1573,13.1863,1585900.0
2005-02-04 11:10:00,22.73,22.74,22.6,22.69,1631000.0,13.1863,13.1921,13.1108,13.1631,1631000.0
2005-02-04 11:15:00,22.69,22.7,22.65,22.67,1085200.0,13.1631,13.1689,13.1398,13.1515,1085200.0
2005-02-04 11:20:00,22.67,22.68,22.64,22.67,742800.0,13.1515,13.1573,13.134,13.1515,742800.0
2005-02-04 11:25:00,22.67,22.67,22.63,22.64,411900.0,13.1515,13.1515,13.1282,13.134,411900.0
2005-02-04 11:30:00,22.63,22.65,22.63,22.63,355700.0,13.1282,13.1398,13.1282,13.1282,355700.0
2005-02-04 11:35:00,22.63,22.66,22.6,22.64,774900.0,13.1282,13.1457,13.1108,13.134,774900.0
2005-02-04 11:40:00,22.64,22.64,22.62,22.62,356300.0,13.134,13.134,13.1224,13.1224,356300.0
2005-02-04 11:45:00,22.62,22.64,22.62,22.64,190300.0,13.1224,13.134,13.1224,13.134,190300.0
2005-02-04 11:50:00,22.63,22.66,22.63,22.65,391700.0,13.1282,13.1457,13.1282,13.1398,391700.0
2005-02-04 11:55:00,22.66,22.67,22.61,22.61,380300.0,13.1457,13.1515,13.1166,13.1166,380300.0
2005-02-04 12:00:00,22.61,22.65,22.61,22.64,387100.0,13.1166,13.1398,13.1166,13.134,387100.0
2005-02-04 12:05:00,22.64,22.68,22.63,22.67,424700.0,13.134,13.1573,13.1282,13.1515,424700.0
2005-02-04 12:10:00,22.67,22.67,22.64,22.66,248100.0,13.1515,13.1515,13.134,13.1457,248100.0
2005-02-04 12:15:00,22.66,22.67,22.65,22.67,205500.0,13.1457,13.1515,13.1398,13.1515,205500.0
2005-02-04 12:20:00,22.66,22.69,22.66,22.68,269900.0,13.1457,13.1631,13.1457,13.1573,269900.0
2005-02-04 12:25:00,22.68,22.72,22.67,22.72,402500.0,13.1573,13.1805,13.1515,13.1805,402500.0
2005-02-04 12:30:00,22.71,22.72,22.68,22.71,1303700.0,13.1747,13.1805,13.1573,13.1747,1303700.0
2005-02-04 12:35:00,22.71,22.73,22.65,22.72,631700.0,13.1747,13.1863,13.1398,13.1805,631700.0
2005-02-04 12:40:00,22.71,22.73,22.7,22.72,670600.0,13.1747,13.1863,13.1689,13.1805,670600.0
2005-02-04 12:45:00,22.72,22.75,22.71,22.74,485300.0,13.1805,13.1979,13.1747,13.1921,485300.0
2005-02-04 12:50:00,22.75,22.77,22.74,22.75,740900.0,13.1979,13.2095,13.1921,13.1979,740900.0
2005-02-04 12:55:00,22.75,22.76,22.7,22.75,301100.0,13.1979,13.2037,13.1689,13.1979,301100.0
2005-02-04 13:00:00,22.75,22.75,22.72,22.73,342900.0,13.1979,13.1979,13.1805,13.1863,342900.0
2005-02-04 13:05:00,22.73,22.74,22.73,22.73,471300.0,13.1863,13.1921,13.1863,13.1863,471300.0
2005-02-04 13:10:00,22.73,22.74,22.71,22.71,273000.0,13.1863,13.1921,13.1747,13.1747,273000.0
2005-02-04 13:15:00,22.71,22.72,22.69,22.69,430800.0,13.1747,13.1805,13.1631,13.1631,430800.0
2005-02-04 13:20:00,22.69,22.73,22.68,22.72,649500.0,13.1631,13.1863,13.1573,13.1805,649500.0
2005-02-04 13:25:00,22.72,22.75,22.71,22.75,248800.0,13.1805,13.1979,13.1747,13.1979,248800.0
2005-02-04 13:30:00,22.74,22.75,22.72,22.73,180300.0,13.1921,13.1979,13.1805,13.1863,180300.0
2005-02-04 13:35:00,22.72,22.78,22.72,22.77,591900.0,13.1805,13.2153,13.1805,13.2095,591900.0
2005-02-04 13:40:00,22.77,22.85,22.74,22.85,1216100.0,13.2095,13.2559,13.1921,13.2559,1216100.0
2005-02-04 13:45:00,22.85,22.85,22.81,22.83,697400.0,13.2559,13.2559,13.2327,13.2443,697400.0
2005-02-04 13:50:00,22.83,22.84,22.79,22.8,527600.0,13.2443,13.2501,13.2211,13.2269,527600.0
2005-02-04 13:55:00,22.8,22.84,22.79,22.82,550200.0,13.2269,13.2501,13.2211,13.2385,550200.0
2005-02-04 14:00:00,22.82,22.85,22.82,22.82,589900.0,13.2385,13.2559,13.2385,13.2385,589900.0
2005-02-04 14:05:00,22.82,22.85,22.82,22.82,544200.0,13.2385,13.2559,13.2385,13.2385,544200.0
2005-02-04 14:10:00,22.82,22.84,22.8,22.81,418100.0,13.2385,13.2501,13.2269,13.2327,418100.0
2005-02-04 14:15:00,22.82,22.84,22.81,22.82,417400.0,13.2385,13.2501,13.2327,13.2385,417400.0
2005-02-04 14:20:00,22.81,22.82,22.79,22.79,373200.0,13.2327,13.2385,13.2211,13.2211,373200.0
2005-02-04 14:25:00,22.79,22.8,22.78,22.8,191200.0,13.2211,13.2269,13.2153,13.2269,191200.0
2005-02-04 14:30:00,22.79,22.82,22.79,22.81,291800.0,13.2211,13.2385,13.2211,13.2327,291800.0
2005-02-04 14:35:00,22.82,22.82,22.79,22.8,426400.0,13.2385,13.2385,13.2211,13.2269,426400.0
2005-02-04 14:40:00,22.8,22.82,22.79,22.8,572000.0,13.2269,13.2385,13.2211,13.2269,572000.0
2005-02-04 14:45:00,22.81,22.82,22.8,22.81,316700.0,13.2327,13.2385,13.2269,13.2327,316700.0
2005-02-04 14:50:00,22.8,22.82,22.8,22.81,587800.0,13.2269,13.2385,13.2269,13.2327,587800.0
2005-02-04 14:55:00,22.82,22.85,22.81,22.84,511400.0,13.2385,13.2559,13.2327,13.2501,511400.0
2005-02-04 15:00:00,22.85,22.89,22.83,22.88,1322300.0,13.2559,13.2791,13.2443,13.2733,1322300.0
2005-02-04 15:05:00,22.87,22.89,22.84,22.85,644900.0,13.2675,13.2791,13.2501,13.2559,644900.0
2005-02-04 15:10:00,22.84,22.88,22.84,22.86,506400.0,13.2501,13.2733,13.2501,13.2617,506400.0
2005-02-04 15:15:00,22.86,22.9,22.85,22.89,585200.0,13.2617,13.2849,13.2559,13.2791,585200.0
2005-02-04 15:20:00,22.89,22.91,22.87,22.88,1219200.0,13.2791,13.2907,13.2675,13.2733,1219200.0
2005-02-04 15:25:00,22.88,22.93,22.88,22.93,601000.0,13.2733,13.3023,13.2733,13.3023,601000.0
2005-02-04 15:30:00,22.93,22.95,22.92,22.93,854300.0,13.3023,13.3139,13.2965,13.3023,854300.0
2005-02-04 15:35:00,22.92,22.95,22.91,22.93,1293200.0,13.2965,13.3139,13.2907,13.3023,1293200.0
2005-02-04 15:40:00,22.94,22.96,22.93,22.95,1524400.0,13.3081,13.3197,13.3023,13.3139,1524400.0
2005-02-04 15:45:00,22.95,22.99,22.95,22.97,1886100.0,13.3139,13.3371,13.3139,13.3255,1886100.0
2005-02-04 15:50:00,22.97,22.98,22.92,22.95,1510900.0,13.3255,13.3313,13.2965,13.3139,1510900.0
2005-02-04 15:55:00,22.95,23.02,22.9,23.02,2960700.0,13.3139,13.3545,13.2849,13.3545,2960700.0
2005-02-07 09:30:00,22.91,23.08,22.89,23.02,2639400.0,13.2907,13.3893,13.2791,13.3545,2639400.0
2005-02-07 09:35:00,23.02,23.03,22.96,23.0,1969000.0,13.3545,13.3603,13.3197,13.3429,1969000.0
2005-02-07 09:40:00,23.0,23.07,22.98,23.06,1071100.0,13.3429,13.3835,13.3313,13.3777,1071100.0
2005-02-07 09:45:00,23.07,23.15,23.03,23.14,1579600.0,13.3835,13.4299,13.3603,13.4241,1579600.0
2005-02-07 09:50:00,23.13,23.16,23.05,23.07,1457900.0,13.4183,13.4357,13.3719,13.3835,1457900.0
2005-02-07 09:55:00,23.06,23.09,23.05,23.09,859700.0,13.3777,13.3951,13.3719,13.3951,859700.0
2005-02-07 10:00:00,23.08,23.12,23.06,23.11,1095300.0,13.3893,13.4125,13.3777,13.4067,1095300.0
2005-02-07 10:05:00,23.12,23.18,23.1,23.12,1028500.0,13.4125,13.4473,13.4009,13.4125,1028500.0
2005-02-07 10:10:00,23.12,23.13,23.03,23.03,1722600.0,13.4125,13.4183,13.3603,13.3603,1722600.0
2005-02-07 10:15:00,23.03,23.06,22.99,23.0,1600700.0,13.3603,13.3777,13.3371,13.3429,1600700.0
2005-02-07 10:20:00,23.0,23.05,22.97,23.04,1317700.0,13.3429,13.3719,13.3255,13.3661,1317700.0
2005-02-07 10:25:00,23.05,23.05,23.01,23.02,438600.0,13.3719,13.3719,13.3487,13.3545,438600.0
2005-02-07 10:30:00,23.02,23.03,22.96,22.97,853700.0,13.3545,13.3603,13.3197,13.3255,853700.0
2005-02-07 10:35:00,22.96,22.98,22.91,22.94,2149300.0,13.3197,13.3313,13.2907,13.3081,2149300.0
2005-02-07 10:40:00,22.94,22.94,22.89,22.92,2166300.0,13.3081,13.3081,13.2791,13.2965,2166300.0
2005-02-07 10:45:00,22.92,22.95,22.9,22.93,1026900.0,13.2965,13.3139,13.2849,13.3023,1026900.0
2005-02-07 10:50:00,22.94,22.99,22.93,22.97,853200.0,13.3081,13.3371,13.3023,13.3255,853200.0
2005-02-07 10:55:00,22.98,22.98,22.95,22.97,498100.0,13.3313,13.3313,13.3139,13.3255,498100.0
2005-02-07 11:00:00,22.97,23.02,22.96,22.96,1254100.0,13.3255,13.3545,13.3197,13.3197,1254100.0
2005-02-07 11:05:00,22.96,22.97,22.92,22.92,711500.0,13.3197,13.3255,13.2965,13.2965,711500.0
2005-02-07 11:10:00,22.92,22.99,22.9,22.99,773200.0,13.2965,13.3371,13.2849,13.3371,773200.0
2005-02-07 11:15:00,22.99,22.99,22.95,22.95,329700.0,13.3371,13.3371,13.3139,13.3139,329700.0
2005-02-07 11:20:00,22.95,22.98,22.95,22.97,238400.0,13.3139,13.3313,13.3139,13.3255,238400.0
2005-02-07 11:25:00,22.97,22.99,22.96,22.97,580400.0,13.3255,13.3371,13.3197,13.3255,580400.0
2005-02-07 11:30:00,22.97,23.04,22.97,23.04,1118100.0,13.3255,13.3661,13.3255,13.3661,1118100.0
2005-02-07 11:35:00,23.04,23.05,23.01,23.05,1206100.0,13.3661,13.3719,13.3487,13.3719,1206100.0
2005-02-07 11:40:00,23.04,23.05,23.02,23.04,295000.0,13.3661,13.3719,13.3545,13.3661,295000.0
2005-02-07 11:45:00,23.03,23.06,23.03,23.05,306700.0,13.3603,13.3777,13.3603,13.3719,306700.0
2005-02-07 11:50:00,23.05,23.1,23.04,23.08,887200.0,13.3719,13.4009,13.3661,13.3893,887200.0
2005-02-07 11:55:00,23.08,23.09,23.02,23.02,796200.0,13.3893,13.3951,13.3545,13.3545,796200.0
2005-02-07 12:00:00,23.02,23.1,22.97,22.97,861700.0,13.3545,13.4009,13.3255,13.3255,861700.0
2005-02-07 12:05:00,22.97,23.01,22.96,23.0,297300.0,13.3255,13.3487,13.3197,13.3429,297300.0
2005-02-07 12:10:00,23.0,23.0,22.95,22.95,275500.0,13.3429,13.3429,13.3139,13.3139,275500.0
2005-02-07 12:15:00,22.96,22.98,22.93,22.94,651200.0,13.3197,13.3313,13.3023,13.3081,651200.0
2005-02-07 12:20:00,22.94,22.95,22.91,22.95,622300.0,13.3081,13.3139,13.2907,13.3139,622300.0
2005-02-07 12:25:00,22.94,22.95,22.93,22.94,268300.0,13.3081,13.3139,13.3023,13.3081,268300.0
2005-02-07 12:30:00,22.95,22.95,22.94,22.94,83000.0,13.3139,13.3139,13.3081,13.3081,83000.0
2005-02-07 12:35:00,22.94,22.95,22.93,22.95,430900.0,13.3081,13.3139,13.3023,13.3139,430900.0
2005-02-07 12:40:00,22.94,22.99,22.94,22.98,238300.0,13.3081,13.3371,13.3081,13.3313,238300.0
2005-02-07 12:45:00,22.98,22.99,22.96,22.96,190300.0,13.3313,13.3371,13.3197,13.3197,190300.0
2005-02-07 12:50:00,22.96,22.97,22.95,22.95,108900.0,13.3197,13.3255,13.3139,13.3139,108900.0
2005-02-07 12:55:00,22.95,22.99,22.95,22.98,263600.0,13.3139,13.3371,13.3139,13.3313,263600.0
2005-02-07 13:00:00,22.98,22.99,22.96,22.97,217900.0,13.3313,13.3371,13.3197,13.3255,217900.0
2005-02-07 13:05:00,22.96,22.97,22.96,22.96,154200.0,13.3197,13.3255,13.3197,13.3197,154200.0
2005-02-07 13:10:00,22.96,22.97,22.96,22.97,153000.0,13.3197,13.3255,13.3197,13.3255,153000.0
2005-02-07 13:15:00,22.96,22.97,22.92,22.93,352700.0,13.3197,13.3255,13.2965,13.3023,352700.0
2005-02-07 13:20:00,22.92,22.95,22.91,22.93,858900.0,13.2965,13.3139,13.2907,13.3023,858900.0
2005-02-07 13:25:00,22.94,22.94,22.93,22.93,110500.0,13.3081,13.3081,13.3023,13.3023,110500.0
2005-02-07 13:30:00,22.93,22.94,22.93,22.93,82900.0,13.3023,13.3081,13.3023,13.3023,82900.0
2005-02-07 13:35:00,22.93,22.94,22.93,22.93,38600.0,13.3023,13.3081,13.3023,13.3023,38600.0
2005-02-07 13:40:00,22.93,22.94,22.93,22.94,64800.0,13.3023,13.3081,13.3023,13.3081,64800.0
2005-02-07 13:45:00,22.93,22.94,22.9,22.9,654100.0,13.3023,13.3081,13.2849,13.2849,654100.0
2005-02-07 13:50:00,22.9,22.92,22.9,22.91,267700.0,13.2849,13.2965,13.2849,13.2907,267700.0
2005-02-07 13:55:00,22.91,22.92,22.88,22.9,405500.0,13.2907,13.2965,13.2733,13.2849,405500.0
2005-02-07 14:00:00,22.89,22.9,22.89,22.9,254400.0,13.2791,13.2849,13.2791,13.2849,254400.0
2005-02-07 14:05:00,22.89,22.9,22.89,22.9,128200.0,13.2791,13.2849,13.2791,13.2849,128200.0
2005-02-07 14:10:00,22.9,22.92,22.89,22.92,300000.0,13.2849,13.2965,13.2791,13.2965,300000.0
2005-02-07 14:15:00,22.92,22.93,22.91,22.91,207500.0,13.2965,13.3023,13.2907,13.2907,207500.0
2005-02-07 14:20:00,22.91,22.93,22.91,22.92,208800.0,13.2907,13.3023,13.2907,13.2965,208800.0
2005-02-07 14:25:00,22.92,22.93,22.91,22.92,144800.0,13.2965,13.3023,13.2907,13.2965,144800.0
2005-02-07 14:30:00,22.92,22.96,22.92,22.96,706200.0,13.2965,13.3197,13.2965,13.3197,706200.0
2005-02-07 14:35:00,22.96,22.96,22.93,22.93,460900.0,13.3197,13.3197,13.3023,13.3023,460900.0
2005-02-07 14:40:00,22.93,22.95,22.93,22.93,191100.0,13.3023,13.3139,13.3023,13.3023,191100.0
2005-02-07 14:45:00,22.94,22.94,22.91,22.92,265200.0,13.3081,13.3081,13.2907,13.2965,265200.0
2005-02-07 14:50:00,22.92,22.95,22.91,22.94,475300.0,13.2965,13.3139,13.2907,13.3081,475300.0
2005-02-07 14:55:00,22.94,22.95,22.92,22.93,380200.0,13.3081,13.3139,13.2965,13.3023,380200.0
2005-02-07 15:00:00,22.94,22.95,22.93,22.93,368800.0,13.3081,13.3139,13.3023,13.3023,368800.0
2005-02-07 15:05:00,22.94,22.96,22.94,22.95,284600.0,13.3081,13.3197,13.3081,13.3139,284600.0
2005-02-07 15:10:00,22.96,22.97,22.95,22.96,241600.0,13.3197,13.3255,13.3139,13.3197,241600.0
2005-02-07 15:15:00,22.97,22.99,22.96,22.98,645600.0,13.3255,13.3371,13.3197,13.3313,645600.0
2005-02-07 15:20:00,22.99,22.99,22.96,22.98,682300.0,13.3371,13.3371,13.3197,13.3313,682300.0
2005-02-07 15:25:00,22.98,23.03,22.98,23.02,865700.0,13.3313,13.3603,13.3313,13.3545,865700.0
2005-02-07 15:30:00,23.02,23.03,22.96,23.03,783800.0,13.3545,13.3603,13.3197,13.3603,783800.0
2005-02-07 15:35:00,23.03,23.05,23.0,23.0,554600.0,13.3603,13.3719,13.3429,13.3429,554600.0
2005-02-07 15:40:00,23.0,23.01,22.98,23.01,977000.0,13.3429,13.3487,13.3313,13.3487,977000.0
2005-02-07 15:45:00,23.0,23.01,22.92,22.93,922300.0,13.3429,13.3487,13.2965,13.3023,922300.0
2005-02-07 15:50:00,22.92,22.96,22.92,22.94,710400.0,13.2965,13.3197,13.2965,13.3081,710400.0
2005-02-07 15:55:00,22.94,22.97,22.89,22.92,1237700.0,13.3081,13.3255,13.2791,13.2965,1237700.0
2005-02-08 09:30:00,22.95,23.01,22.93,23.01,1735200.0,13.3139,13.3487,13.3023,13.3487,1735200.0
2005-02-08 09:35:00,23.01,23.12,23.0,23.12,1658400.0,13.3487,13.4125,13.3429,13.4125,1658400.0
2005-02-08 09:40:00,23.12,23.14,22.93,23.14,1567700.0,13.4125,13.4241,13.3023,13.4241,1567700.0
2005-02-08 09:45:00,23.12,23.16,23.08,23.16,1559000.0,13.4125,13.4357,13.3893,13.4357,1559000.0
2005-02-08 09:50:00,23.16,23.23,23.15,23.21,2055300.0,13.4357,13.4763,13.4299,13.4647,2055300.0
2005-02-08 09:55:00,23.22,23.25,23.18,23.23,1826100.0,13.4705,13.4879,13.4473,13.4763,1826100.0
2005-02-08 10:00:00,23.23,23.29,23.22,23.24,2424500.0,13.4763,13.5111,13.4705,13.4821,2424500.0
2005-02-08 10:05:00,23.24,23.34,23.23,23.32,2274300.0,13.4821,13.5401,13.4763,13.5285,2274300.0
2005-02-08 10:10:00,23.32,23.38,23.3,23.35,2812600.0,13.5285,13.5633,13.5169,13.5459,2812600.0
2005-02-08 10:15:00,23.34,23.39,23.33,23.39,1609100.0,13.5401,13.5691,13.5343,13.5691,1609100.0
2005-02-08 10:20:00,23.39,23.42,23.31,23.32,1873300.0,13.5691,13.5865,13.5227,13.5285,1873300.0
2005-02-08 10:25:00,23.31,23.38,23.31,23.36,1303800.0,13.5227,13.5633,13.5227,13.5517,1303800.0
2005-02-08 10:30:00,23.36,23.42,23.35,23.41,2078500.0,13.5517,13.5865,13.5459,13.5807,2078500.0
2005-02-08 10:35:00,23.41,23.44,23.33,23.36,1604500.0,13.5807,13.5981,13.5343,13.5517,1604500.0
2005-02-08 10:40:00,23.36,23.43,23.29,23.33,2815400.0,13.5517,13.5923,13.5111,13.5343,2815400.0
2005-02-08 10:45:00,23.34,23.36,23.28,23.31,1405800.0,13.5401,13.5517,13.5053,13.5227,1405800.0
2005-02-08 10:50:00,23.31,23.37,23.28,23.35,1497500.0,13.5227,13.5575,13.5053,13.5459,1497500.0
2005-02-08 10:55:00,23.36,23.38,23.34,23.37,624000.0,13.5517,13.5633,13.5401,13.5575,624000.0
2005-02-08 11:00:00,23.37,23.4,23.35,23.4,1795500.0,13.5575,13.5749,13.5459,13.5749,1795500.0
2005-02-08 11:05:00,23.4,23.4,23.38,23.39,730500.0,13.5749,13.5749,13.5633,13.5691,730500.0
2005-02-08 11:10:00,23.39,23.4,23.36,23.38,1411000.0,13.5691,13.5749,13.5517,13.5633,1411000.0
2005-02-08 11:15:00,23.39,23.42,23.35,23.4,1257900.0,13.5691,13.5865,13.5459,13.5749,1257900.0
2005-02-08 11:20:00,23.4,23.46,23.4,23.42,1183300.0,13.5749,13.6098,13.5749,13.5865,1183300.0
2005-02-08 11:25:00,23.42,23.45,23.41,23.44,601800.0,13.5865,13.604,13.5807,13.5981,601800.0
2005-02-08 11:30:00,23.43,23.44,23.4,23.4,492000.0,13.5923,13.5981,13.5749,13.5749,492000.0
2005-02-08 11:35:00,23.41,23.44,23.4,23.43,700300.0,13.5807,13.5981,13.5749,13.5923,700300.0
2005-02-08 11:40:00,23.43,23.48,23.43,23.46,1015600.0,13.5923,13.6214,13.5923,13.6098,1015600.0
2005-02-08 11:45:00,23.47,23.47,23.39,23.4,971300.0,13.6156,13.6156,13.5691,13.5749,971300.0
2005-02-08 11:50:00,23.4,23.43,23.38,23.43,925900.0,13.5749,13.5923,13.5633,13.5923,925900.0
2005-02-08 11:55:00,23.43,23.43,23.39,23.4,493000.0,13.5923,13.5923,13.5691,13.5749,493000.0
2005-02-08 12:00:00,23.4,23.41,23.35,23.39,1201200.0,13.5749,13.5807,13.5459,13.5691,1201200.0
2005-02-08 12:05:00,23.39,23.4,23.38,23.4,775700.0,13.5691,13.5749,13.5633,13.5749,775700.0
2005-02-08 12:10:00,23.39,23.44,23.35,23.36,1527300.0,13.5691,13.5981,13.5459,13.5517,1527300.0
2005-02-08 12:15:00,23.36,23.38,23.35,23.35,1070000.0,13.5517,13.5633,13.5459,13.5459,1070000.0
2005-02-08 12:20:00,23.36,23.36,23.32,23.33,527700.0,13.5517,13.5517,13.5285,13.5343,527700.0
2005-02-08 12:25:00,23.33,23.36,23.3,23.36,1103000.0,13.5343,13.5517,13.5169,13.5517,1103000.0
2005-02-08 12:30:00,23.36,23.38,23.33,23.38,733900.0,13.5517,13.5633,13.5343,13.5633,733900.0
2005-02-08 12:35:00,23.38,23.39,23.36,23.37,795300.0,13.5633,13.5691,13.5517,13.5575,795300.0
2005-02-08 12:40:00,23.37,23.42,23.37,23.41,580500.0,13.5575,13.5865,13.5575,13.5807,580500.0
2005-02-08 12:45:00,23.4,23.41,23.39,23.4,186500.0,13.5749,13.5807,13.5691,13.5749,186500.0
2005-02-08 12:50:00,23.39,23.4,23.37,23.38,279600.0,13.5691,13.5749,13.5575,13.5633,279600.0
2005-02-08 12:55:00,23.38,23.42,23.37,23.37,827000.0,13.5633,13.5865,13.5575,13.5575,827000.0
2005-02-08 13:00:00,23.38,23.39,23.35,23.37,737400.0,13.5633,13.5691,13.5459,13.5575,737400.0
2005-02-08 13:05:00,23.37,23.38,23.35,23.37,430900.0,13.5575,13.5633,13.5459,13.5575,430900.0
2005-02-08 13:10:00,23.37,23.39,23.36,23.37,551800.0,13.5575,13.5691,13.5517,13.5575,551800.0
2005-02-08 13:15:00,23.37,23.43,23.37,23.43,611200.0,13.5575,13.5923,13.5575,13.5923,611200.0
2005-02-08 13:20:00,23.43,23.44,23.38,23.42,444400.0,13.5923,13.5981,13.5633,13.5865,444400.0
2005-02-08 13:25:00,23.43,23.45,23.38,23.44,700400.0,13.5923,13.604,13.5633,13.5981,700400.0
2005-02-08 13:30:00,23.45,23.45,23.42,23.44,434600.0,13.604,13.604,13.5865,13.5981,434600.0
2005-02-08 13:35:00,23.44,23.49,23.43,23.48,598300.0,13.5981,13.6272,13.5923,13.6214,598300.0
2005-02-08 13:40:00,23.5,23.5,23.44,23.44,762000.0,13.633,13.633,13.5981,13.5981,762000.0
2005-02-08 13:45:00,23.44,23.45,23.42,23.42,438700.0,13.5981,13.604,13.5865,13.5865,438700.0
2005-02-08 13:50:00,23.42,23.42,23.38,23.39,716900.0,13.5865,13.5865,13.5633,13.5691,716900.0
2005-02-08 13:55:00,23.4,23.44,23.38,23.43,841800.0,13.5749,13.5981,13.5633,13.5923,841800.0
2005-02-08 14:00:00,23.42,23.45,23.42,23.44,520600.0,13.5865,13.604,13.5865,13.5981,520600.0
2005-02-08 14:05:00,23.45,23.46,23.43,23.45,284800.0,13.604,13.6098,13.5923,13.604,284800.0
2005-02-08 14:10:00,23.46,23.5,23.45,23.48,1361900.0,13.6098,13.633,13.604,13.6214,1361900.0
2005-02-08 14:15:00,23.49,23.5,22.65,23.49,833300.0,13.6272,13.633,13.1398,13.6272,833300.0
2005-02-08 14:20:00,23.48,23.5,23.46,23.47,570000.0,13.6214,13.633,13.6098,13.6156,570000.0
2005-02-08 14:25:00,23.48,23.48,23.44,23.45,398800.0,13.6214,13.6214,13.5981,13.604,398800.0
2005-02-08 14:30:00,23.45,23.46,23.42,23.45,877000.0,13.604,13.6098,13.5865,13.604,877000.0
2005-02-08 14:35:00,23.45,23.48,23.44,23.47,305400.0,13.604,13.6214,13.5981,13.6156,305400.0
2005-02-08 14:40:00,23.47,23.48,23.45,23.46,282500.0,13.6156,13.6214,13.604,13.6098,282500.0
2005-02-08 14:45:00,23.46,23.48,23.45,23.46,841000.0,13.6098,13.6214,13.604,13.6098,841000.0
2005-02-08 14:50:00,23.46,23.47,23.45,23.45,268100.0,13.6098,13.6156,13.604,13.604,268100.0
2005-02-08 14:55:00,23.45,23.46,23.41,23.45,1031700.0,13.604,13.6098,13.5807,13.604,1031700.0
2005-02-08 15:00:00,23.45,23.47,23.43,23.45,370600.0,13.604,13.6156,13.5923,13.604,370600.0
2005-02-08 15:05:00,23.45,23.45,23.4,23.41,838700.0,13.604,13.604,13.5749,13.5807,838700.0
2005-02-08 15:10:00,23.42,23.47,23.41,23.44,740000.0,13.5865,13.6156,13.5807,13.5981,740000.0
2005-02-08 15:15:00,23.44,23.46,23.41,23.41,1072200.0,13.5981,13.6098,13.5807,13.5807,1072200.0
2005-02-08 15:20:00,23.41,23.43,23.4,23.42,1092300.0,13.5807,13.5923,13.5749,13.5865,1092300.0
2005-02-08 15:25:00,23.42,23.5,23.4,23.4,1118400.0,13.5865,13.633,13.5749,13.5749,1118400.0
2005-02-08 15:30:00,23.41,23.44,23.39,23.44,1359200.0,13.5807,13.5981,13.5691,13.5981,1359200.0
2005-02-08 15:35:00,23.43,23.47,23.43,23.46,1022600.0,13.5923,13.6156,13.5923,13.6098,1022600.0
2005-02-08 15:40:00,23.46,23.47,23.42,23.43,688900.0,13.6098,13.6156,13.5865,13.5923,688900.0
2005-02-08 15:45:00,23.43,23.44,23.4,23.41,910000.0,13.5923,13.5981,13.5749,13.5807,910000.0
2005-02-08 15:50:00,23.41,23.43,23.36,23.42,1446400.0,13.5807,13.5923,13.5517,13.5865,1446400.0
2005-02-08 15:55:00,23.42,23.44,23.38,23.4,1426900.0,13.5865,13.5981,13.5633,13.5749,1426900.0
2005-02-09 09:30:00,23.42,23.43,22.38,23.39,3652900.0,13.5865,13.5923,12.9832,13.5691,3652900.0
2005-02-09 09:35:00,23.4,23.47,23.38,23.47,1922300.0,13.5749,13.6156,13.5633,13.6156,1922300.0
2005-02-09 09:40:00,23.47,23.48,23.39,23.41,1389900.0,13.6156,13.6214,13.5691,13.5807,1389900.0
2005-02-09 09:45:00,23.42,23.42,23.38,23.38,1425100.0,13.5865,13.5865,13.5633,13.5633,1425100.0
2005-02-09 09:50:00,23.38,23.4,23.35,23.39,2040000.0,13.5633,13.5749,13.5459,13.5691,2040000.0
2005-02-09 09:55:00,23.4,23.41,23.38,23.4,1131000.0,13.5749,13.5807,13.5633,13.5749,1131000.0
2005-02-09 10:00:00,23.4,23.45,23.4,23.43,1230800.0,13.5749,13.604,13.5749,13.5923,1230800.0
2005-02-09 10:05:00,23.42,23.45,23.38,23.39,875300.0,13.5865,13.604,13.5633,13.5691,875300.0
2005-02-09 10:10:00,23.39,23.4,23.33,23.33,2262500.0,13.5691,13.5749,13.5343,13.5343,2262500.0
2005-02-09 10:15:00,23.33,23.36,23.3,23.33,1190900.0,13.5343,13.5517,13.5169,13.5343,1190900.0
2005-02-09 10:20:00,23.33,23.33,23.22,23.26,2128400.0,13.5343,13.5343,13.4705,13.4937,2128400.0
2005-02-09 10:25:00,23.27,23.29,23.23,23.25,1615500.0,13.4995,13.5111,13.4763,13.4879,1615500.0
2005-02-09 10:30:00,23.25,23.25,23.18,23.21,2099900.0,13.4879,13.4879,13.4473,13.4647,2099900.0
2005-02-09 10:35:00,23.21,23.25,23.2,23.22,1409800.0,13.4647,13.4879,13.4589,13.4705,1409800.0
2005-02-09 10:40:00,23.22,23.23,23.18,23.18,1480700.0,13.4705,13.4763,13.4473,13.4473,1480700.0
2005-02-09 10:45:00,23.18,23.23,23.16,23.22,1563600.0,13.4473,13.4763,13.4357,13.4705,1563600.0
2005-02-09 10:50:00,23.23,23.23,23.17,23.22,798500.0,13.4763,13.4763,13.4415,13.4705,798500.0
2005-02-09 10:55:00,23.21,23.27,23.21,23.26,1136100.0,13.4647,13.4995,13.4647,13.4937,1136100.0
2005-02-09 11:00:00,23.26,23.3,23.24,23.29,1070300.0,13.4937,13.5169,13.4821,13.5111,1070300.0
2005-02-09 11:05:00,23.3,23.32,23.24,23.25,1224900.0,13.5169,13.5285,13.4821,13.4879,1224900.0
2005-02-09 11:10:00,23.25,23.27,23.23,23.25,739300.0,13.4879,13.4995,13.4763,13.4879,739300.0
2005-02-09 11:15:00,23.26,23.28,23.23,23.25,951300.0,13.4937,13.5053,13.4763,13.4879,951300.0
2005-02-09 11:20:00,23.25,23.3,23.24,23.27,847700.0,13.4879,13.5169,13.4821,13.4995,847700.0
2005-02-09 11:25:00,23.27,23.29,23.26,23.27,453200.0,13.4995,13.5111,13.4937,13.4995,453200.0
2005-02-09 11:30:00,23.27,23.28,23.25,23.26,485600.0,13.4995,13.5053,13.4879,13.4937,485600.0
2005-02-09 11:35:00,23.26,23.29,23.26,23.28,205000.0,13.4937,13.5111,13.4937,13.5053,205000.0
2005-02-09 11:40:00,23.28,23.29,23.24,23.24,447400.0,13.5053,13.5111,13.4821,13.4821,447400.0
2005-02-09 11:45:00,23.24,23.25,23.22,23.23,364900.0,13.4821,13.4879,13.4705,13.4763,364900.0
2005-02-09 11:50:00,23.24,23.27,23.23,23.27,501000.0,13.4821,13.4995,13.4763,13.4995,501000.0
2005-02-09 11:55:00,23.26,23.31,23.25,23.29,738500.0,13.4937,13.5227,13.4879,13.5111,738500.0
2005-02-09 12:00:00,23.3,23.34,23.29,23.33,799000.0,13.5169,13.5401,13.5111,13.5343,799000.0
2005-02-09 12:05:00,23.33,23.36,23.31,23.33,819200.0,13.5343,13.5517,13.5227,13.5343,819200.0
2005-02-09 12:10:00,23.33,23.34,23.31,23.31,658600.0,13.5343,13.5401,13.5227,13.5227,658600.0
2005-02-09 12:15:00,23.31,23.33,23.31,23.32,599600.0,13.5227,13.5343,13.5227,13.5285,599600.0
2005-02-09 12:20:00,23.32,23.36,23.32,23.35,383300.0,13.5285,13.5517,13.5285,13.5459,383300.0
2005-02-09 12:25:00,23.35,23.36,23.31,23.33,550400.0,13.5459,13.5517,13.5227,13.5343,550400.0
2005-02-09 12:30:00,23.32,23.33,23.32,23.33,172800.0,13.5285,13.5343,13.5285,13.5343,172800.0
2005-02-09 12:35:00,23.32,23.33,23.32,23.32,72600.0,13.5285,13.5343,13.5285,13.5285,72600.0
2005-02-09 12:40:00,23.32,23.34,23.31,23.33,281900.0,13.5285,13.5401,13.5227,13.5343,281900.0
2005-02-09 12:45:00,23.33,23.36,23.33,23.35,316100.0,13.5343,13.5517,13.5343,13.5459,316100.0
2005-02-09 12:50:00,23.36,23.36,23.35,23.35,131400.0,13.5517,13.5517,13.5459,13.5459,131400.0
2005-02-09 12:55:00,23.35,23.37,23.35,23.37,130500.0,13.5459,13.5575,13.5459,13.5575,130500.0
2005-02-09 13:00:00,23.37,23.39,23.35,23.36,496300.0,13.5575,13.5691,13.5459,13.5517,496300.0
2005-02-09 13:05:00,23.35,23.4,23.33,23.36,819400.0,13.5459,13.5749,13.5343,13.5517,819400.0
2005-02-09 13:10:00,23.36,23.38,23.35,23.36,247100.0,13.5517,13.5633,13.5459,13.5517,247100.0
2005-02-09 13:15:00,23.36,23.37,23.33,23.33,113200.0,13.5517,13.5575,13.5343,13.5343,113200.0
2005-02-09 13:20:00,23.33,23.34,23.29,23.31,739700.0,13.5343,13.5401,13.5111,13.5227,739700.0
2005-02-09 13:25:00,23.31,23.33,23.3,23.33,258500.0,13.5227,13.5343,13.5169,13.5343,258500.0
2005-02-09 13:30:00,23.33,23.35,23.32,23.33,199600.0,13.5343,13.5459,13.5285,13.5343,199600.0
2005-02-09 13:35:00,23.33,23.39,23.33,23.37,692700.0,13.5343,13.5691,13.5343,13.5575,692700.0
2005-02-09 13:40:00,23.37,23.39,23.37,23.38,129500.0,13.5575,13.5691,13.5575,13.5633,129500.0
2005-02-09 13:45:00,23.38,23.39,23.37,23.39,446200.0,13.5633,13.5691,13.5575,13.5691,446200.0
2005-02-09 13:50:00,23.38,23.41,23.35,23.35,658100.0,13.5633,13.5807,13.5459,13.5459,658100.0
2005-02-09 13:55:00,23.35,23.36,23.33,23.33,426800.0,13.5459,13.5517,13.5343,13.5343,426800.0
2005-02-09 14:00:00,23.33,23.34,23.25,23.26,713400.0,13.5343,13.5401,13.4879,13.4937,713400.0
2005-02-09 14:05:00,23.26,23.28,23.2,23.23,1334200.0,13.4937,13.5053,13.4589,13.4763,1334200.0
2005-02-09 14:10:00,23.23,23.3,23.21,23.29,864100.0,13.4763,13.5169,13.4647,13.5111,864100.0
2005-02-09 14:15:00,23.29,23.3,23.26,23.27,450200.0,13.5111,13.5169,13.4937,13.4995,450200.0
2005-02-09 14:20:00,23.27,23.28,23.26,23.26,264600.0,13.4995,13.5053,13.4937,13.4937,264600.0
2005-02-09 14:25:00,23.26,23.28,23.22,23.27,1322300.0,13.4937,13.5053,13.4705,13.4995,1322300.0
2005-02-09 14:30:00,23.27,23.28,23.25,23.26,318000.0,13.4995,13.5053,13.4879,13.4937,318000.0
2005-02-09 14:35:00,23.26,23.28,23.25,23.27,294900.0,13.4937,13.5053,13.4879,13.4995,294900.0
2005-02-09 14:40:00,23.27,23.3,23.25,23.29,428200.0,13.4995,13.5169,13.4879,13.5111,428200.0
2005-02-09 14:45:00,23.29,23.3,23.27,23.29,546600.0,13.5111,13.5169,13.4995,13.5111,546600.0
2005-02-09 14:50:00,23.29,23.39,23.26,23.26,995900.0,13.5111,13.5691,13.4937,13.4937,995900.0
2005-02-09 14:55:00,23.26,23.3,23.26,23.28,534300.0,13.4937,13.5169,13.4937,13.5053,534300.0
2005-02-09 15:00:00,23.28,23.3,23.25,23.25,669600.0,13.5053,13.5169,13.4879,13.4879,669600.0
2005-02-09 15:05:00,23.25,23.26,23.22,23.23,950900.0,13.4879,13.4937,13.4705,13.4763,950900.0
2005-02-09 15:10:00,23.23,23.25,23.19,23.19,1544000.0,13.4763,13.4879,13.4531,13.4531,1544000.0
2005-02-09 15:15:00,23.19,23.23,23.17,23.23,649500.0,13.4531,13.4763,13.4415,13.4763,649500.0
2005-02-09 15:20:00,23.23,23.26,23.22,23.24,592900.0,13.4763,13.4937,13.4705,13.4821,592900.0
2005-02-09 15:25:00,23.24,23.29,23.23,23.29,782900.0,13.4821,13.5111,13.4763,13.5111,782900.0
2005-02-09 15:30:00,23.29,23.29,23.26,23.26,421500.0,13.5111,13.5111,13.4937,13.4937,421500.0
2005-02-09 15:35:00,23.26,23.29,23.25,23.27,839000.0,13.4937,13.5111,13.4879,13.4995,839000.0
2005-02-09 15:40:00,23.26,23.28,23.23,23.27,1081800.0,13.4937,13.5053,13.4763,13.4995,1081800.0
2005-02-09 15:45:00,23.27,23.3,23.25,23.28,1451700.0,13.4995,13.5169,13.4879,13.5053,1451700.0
2005-02-09 15:50:00,23.28,23.28,23.2,23.25,1286700.0,13.5053,13.5053,13.4589,13.4879,1286700.0
2005-02-09 15:55:00,23.25,23.3,23.22,23.3,1708500.0,13.4879,13.5169,13.4705,13.5169,1708500.0
2005-02-10 09:30:00,23.44,23.49,23.32,23.48,2164300.0,13.5981,13.6272,13.5285,13.6214,2164300.0
2005-02-10 09:35:00,23.47,23.49,23.38,23.4,1757500.0,13.6156,13.6272,13.5633,13.5749,1757500.0
2005-02-10 09:40:00,23.39,23.43,23.36,23.38,1666500.0,13.5691,13.5923,13.5517,13.5633,1666500.0
2005-02-10 09:45:00,23.38,23.44,23.38,23.4,1162300.0,13.5633,13.5981,13.5633,13.5749,1162300.0
2005-02-10 09:50:00,23.39,23.41,23.36,23.36,889600.0,13.5691,13.5807,13.5517,13.5517,889600.0
2005-02-10 09:55:00,23.36,23.37,23.33,23.33,1170500.0,13.5517,13.5575,13.5343,13.5343,1170500.0
2005-02-10 10:00:00,23.34,23.42,23.33,23.42,1292000.0,13.5401,13.5865,13.5343,13.5865,1292000.0
2005-02-10 10:05:00,23.42,23.45,23.4,23.4,847400.0,13.5865,13.604,13.5749,13.5749,847400.0
2005-02-10 10:10:00,23.4,23.41,23.35,23.36,699100.0,13.5749,13.5807,13.5459,13.5517,699100.0
2005-02-10 10:15:00,23.35,23.4,23.35,23.36,1052600.0,13.5459,13.5749,13.5459,13.5517,1052600.0
2005-02-10 10:20:00,23.36,23.37,23.32,23.33,1321900.0,13.5517,13.5575,13.5285,13.5343,1321900.0
2005-02-10 10:25:00,23.33,23.37,23.32,23.36,1171900.0,13.5343,13.5575,13.5285,13.5517,1171900.0
2005-02-10 10:30:00,23.36,23.39,23.34,23.37,900400.0,13.5517,13.5691,13.5401,13.5575,900400.0
2005-02-10 10:35:00,23.37,23.37,23.3,23.31,1397900.0,13.5575,13.5575,13.5169,13.5227,1397900.0
2005-02-10 10:40:00,23.31,23.33,23.28,23.29,807700.0,13.5227,13.5343,13.5053,13.5111,807700.0
2005-02-10 10:45:00,23.29,23.32,23.22,23.23,1862700.0,13.5111,13.5285,13.4705,13.4763,1862700.0
2005-02-10 10:50:00,23.23,23.3,23.22,23.29,1105400.0,13.4763,13.5169,13.4705,13.5111,1105400.0
2005-02-10 10:55:00,23.29,23.33,23.27,23.29,1069500.0,13.5111,13.5343,13.4995,13.5111,1069500.0
2005-02-10 11:00:00,23.3,23.34,23.29,23.3,1257400.0,13.5169,13.5401,13.5111,13.5169,1257400.0
2005-02-10 11:05:00,23.3,23.33,23.28,23.32,738500.0,13.5169,13.5343,13.5053,13.5285,738500.0
2005-02-10 11:10:00,23.32,23.32,23.24,23.24,921700.0,13.5285,13.5285,13.4821,13.4821,921700.0
2005-02-10 11:15:00,23.25,23.29,23.24,23.29,874400.0,13.4879,13.5111,13.4821,13.5111,874400.0
2005-02-10 11:20:00,23.28,23.29,23.23,23.24,1182100.0,13.5053,13.5111,13.4763,13.4821,1182100.0
2005-02-10 11:25:00,23.24,23.29,23.24,23.28,1042600.0,13.4821,13.5111,13.4821,13.5053,1042600.0
2005-02-10 11:30:00,23.28,23.29,23.25,23.28,674200.0,13.5053,13.5111,13.4879,13.5053,674200.0
2005-02-10 11:35:00,23.29,23.44,23.24,23.28,1048100.0,13.5111,13.5981,13.4821,13.5053,1048100.0
2005-02-10 11:40:00,23.28,23.36,23.28,23.36,1357500.0,13.5053,13.5517,13.5053,13.5517,1357500.0
2005-02-10 11:45:00,23.36,23.39,23.34,23.39,788100.0,13.5517,13.5691,13.5401,13.5691,788100.0
2005-02-10 11:50:00,23.38,23.42,23.38,23.39,683700.0,13.5633,13.5865,13.5633,13.5691,683700.0
2005-02-10 11:55:00,23.4,23.43,23.35,23.35,926600.0,13.5749,13.5923,13.5459,13.5459,926600.0
2005-02-10 12:00:00,23.35,23.39,23.34,23.37,649600.0,13.5459,13.5691,13.5401,13.5575,649600.0
2005-02-10 12:05:00,23.37,23.38,23.34,23.35,339900.0,13.5575,13.5633,13.5401,13.5459,339900.0
2005-02-10 12:10:00,23.35,23.36,23.33,23.34,591100.0,13.5459,13.5517,13.5343,13.5401,591100.0
2005-02-10 12:15:00,23.34,23.35,23.33,23.34,162500.0,13.5401,13.5459,13.5343,13.5401,162500.0
2005-02-10 12:20:00,23.34,23.42,23.33,23.42,403600.0,13.5401,13.5865,13.5343,13.5865,403600.0
2005-02-10 12:25:00,23.42,23.46,23.4,23.42,977700.0,13.5865,13.6098,13.5749,13.5865,977700.0
2005-02-10 12:30:00,23.42,23.46,23.42,23.45,1623100.0,13.5865,13.6098,13.5865,13.604,1623100.0
2005-02-10 12:35:00,23.45,23.47,23.44,23.46,413800.0,13.604,13.6156,13.5981,13.6098,413800.0
2005-02-10 12:40:00,23.47,23.49,23.46,23.49,1138100.0,13.6156,13.6272,13.6098,13.6272,1138100.0
2005-02-10 12:45:00,23.49,23.49,23.42,23.44,666500.0,13.6272,13.6272,13.5865,13.5981,666500.0
2005-02-10 12:50:00,23.43,23.46,23.43,23.44,336600.0,13.5923,13.6098,13.5923,13.5981,336600.0
2005-02-10 12:55:00,23.44,23.47,23.42,23.47,394100.0,13.5981,13.6156,13.5865,13.6156,394100.0
2005-02-10 13:00:00,23.47,23.48,23.45,23.47,293000.0,13.6156,13.6214,13.604,13.6156,293000.0
2005-02-10 13:05:00,23.47,23.47,23.35,23.37,1093500.0,13.6156,13.6156,13.5459,13.5575,1093500.0
2005-02-10 13:10:00,23.38,23.4,23.35,23.39,652600.0,13.5633,13.5749,13.5459,13.5691,652600.0
2005-02-10 13:15:00,23.39,23.42,23.38,23.41,296800.0,13.5691,13.5865,13.5633,13.5807,296800.0
2005-02-10 13:20:00,23.41,23.44,23.4,23.42,345400.0,13.5807,13.5981,13.5749,13.5865,345400.0
2005-02-10 13:25:00,23.42,23.5,23.41,23.49,845400.0,13.5865,13.633,13.5807,13.6272,845400.0
2005-02-10 13:30:00,23.49,23.5,23.47,23.49,1155700.0,13.6272,13.633,13.6156,13.6272,1155700.0
2005-02-10 13:35:00,23.49,23.5,23.46,23.48,534300.0,13.6272,13.633,13.6098,13.6214,534300.0
2005-02-10 13:40:00,23.48,23.5,23.45,23.48,435900.0,13.6214,13.633,13.604,13.6214,435900.0
2005-02-10 13:45:00,23.47,23.49,23.46,23.46,595500.0,13.6156,13.6272,13.6098,13.6098,595500.0
2005-02-10 13:50:00,23.46,23.47,23.42,23.43,829000.0,13.6098,13.6156,13.5865,13.5923,829000.0
2005-02-10 13:55:00,23.43,23.5,23.43,23.49,653100.0,13.5923,13.633,13.5923,13.6272,653100.0
2005-02-10 14:00:00,23.48,23.5,23.43,23.43,1213600.0,13.6214,13.633,13.5923,13.5923,1213600.0
2005-02-10 14:05:00,23.44,23.44,23.41,23.42,564500.0,13.5981,13.5981,13.5807,13.5865,564500.0
2005-02-10 14:10:00,23.42,23.44,23.4,23.43,597800.0,13.5865,13.5981,13.5749,13.5923,597800.0
2005-02-10 14:15:00,23.42,23.46,23.4,23.42,512400.0,13.5865,13.6098,13.5749,13.5865,512400.0
2005-02-10 14:20:00,23.42,23.43,23.4,23.41,524300.0,13.5865,13.5923,13.5749,13.5807,524300.0
2005-02-10 14:25:00,23.41,23.43,23.41,23.43,327700.0,13.5807,13.5923,13.5807,13.5923,327700.0
2005-02-10 14:30:00,23.43,23.44,23.38,23.39,1045000.0,13.5923,13.5981,13.5633,13.5691,1045000.0
2005-02-10 14:35:00,23.38,23.4,23.34,23.36,1372300.0,13.5633,13.5749,13.5401,13.5517,1372300.0
2005-02-10 14:40:00,23.35,23.38,23.31,23.33,894100.0,13.5459,13.5633,13.5227,13.5343,894100.0
2005-02-10 14:45:00,23.33,23.39,23.33,23.37,933400.0,13.5343,13.5691,13.5343,13.5575,933400.0
2005-02-10 14:50:00,23.37,23.43,23.36,23.4,1081300.0,13.5575,13.5923,13.5517,13.5749,1081300.0
2005-02-10 14:55:00,23.4,23.43,23.38,23.41,756500.0,13.5749,13.5923,13.5633,13.5807,756500.0
2005-02-10 15:00:00,23.42,23.43,23.4,23.42,501300.0,13.5865,13.5923,13.5749,13.5865,501300.0
2005-02-10 15:05:00,23.42,23.45,23.41,23.44,586400.0,13.5865,13.604,13.5807,13.5981,586400.0
2005-02-10 15:10:00,23.44,23.46,23.42,23.46,791300.0,13.5981,13.6098,13.5865,13.6098,791300.0
2005-02-10 15:15:00,23.45,23.46,23.43,23.46,590900.0,13.604,13.6098,13.5923,13.6098,590900.0
2005-02-10 15:20:00,23.46,23.52,23.45,23.52,1582000.0,13.6098,13.6446,13.604,13.6446,1582000.0
2005-02-10 15:25:00,23.51,23.59,23.5,23.57,1936800.0,13.6388,13.6852,13.633,13.6736,1936800.0
2005-02-10 15:30:00,23.57,23.57,23.49,23.56,768200.0,13.6736,13.6736,13.6272,13.6678,768200.0
2005-02-10 15:35:00,23.56,23.57,23.49,23.5,687500.0,13.6678,13.6736,13.6272,13.633,687500.0
2005-02-10 15:40:00,23.5,23.51,23.48,23.5,996000.0,13.633,13.6388,13.6214,13.633,996000.0
2005-02-10 15:45:00,23.51,23.51,23.48,23.5,1284500.0,13.6388,13.6388,13.6214,13.633,1284500.0
2005-02-10 15:50:00,23.49,23.5,23.44,23.45,1232000.0,13.6272,13.633,13.5981,13.604,1232000.0
2005-02-10 15:55:00,23.45,23.51,23.29,23.51,1335400.0,13.604,13.6388,13.5111,13.6388,1335400.0
2005-02-11 09:30:00,23.23,23.29,23.22,23.29,1791800.0,13.4763,13.5111,13.4705,13.5111,1791800.0
2005-02-11 09:35:00,23.28,23.34,23.24,23.24,1255300.0,13.5053,13.5401,13.4821,13.4821,1255300.0
2005-02-11 09:40:00,23.25,23.26,23.18,23.21,1214200.0,13.4879,13.4937,13.4473,13.4647,1214200.0
2005-02-11 09:45:00,23.21,23.27,23.18,23.26,1009800.0,13.4647,13.4995,13.4473,13.4937,1009800.0
2005-02-11 09:50:00,23.26,23.27,23.22,23.25,706700.0,13.4937,13.4995,13.4705,13.4879,706700.0
2005-02-11 09:55:00,23.25,23.28,23.23,23.23,601600.0,13.4879,13.5053,13.4763,13.4763,601600.0
2005-02-11 10:00:00,23.23,23.3,23.22,23.27,912300.0,13.4763,13.5169,13.4705,13.4995,912300.0
2005-02-11 10:05:00,23.26,23.29,23.22,23.23,1201100.0,13.4937,13.5111,13.4705,13.4763,1201100.0
2005-02-11 10:10:00,23.23,23.32,23.22,23.31,1494200.0,13.4763,13.5285,13.4705,13.5227,1494200.0
2005-02-11 10:15:00,23.31,23.41,23.3,23.4,1437900.0,13.5227,13.5807,13.5169,13.5749,1437900.0
2005-02-11 10:20:00,23.4,23.41,23.31,23.36,1496900.0,13.5749,13.5807,13.5227,13.5517,1496900.0
2005-02-11 10:25:00,23.36,23.48,23.35,23.48,1530300.0,13.5517,13.6214,13.5459,13.6214,1530300.0
2005-02-11 10:30:00,23.47,23.48,23.44,23.46,631500.0,13.6156,13.6214,13.5981,13.6098,631500.0
2005-02-11 10:35:00,23.46,23.55,23.42,23.52,1198900.0,13.6098,13.662,13.5865,13.6446,1198900.0
2005-02-11 10:40:00,23.52,23.59,23.49,23.58,1403100.0,13.6446,13.6852,13.6272,13.6794,1403100.0
2005-02-11 10:45:00,23.58,23.88,23.58,23.71,3640600.0,13.6794,13.8534,13.6794,13.7548,3640600.0
2005-02-11 10:50:00,23.71,23.75,23.68,23.69,1425800.0,13.7548,13.778,13.7374,13.7432,1425800.0
2005-02-11 10:55:00,23.69,23.74,23.66,23.66,1082400.0,13.7432,13.7722,13.7258,13.7258,1082400.0
2005-02-11 11:00:00,23.66,23.79,23.65,23.78,1768900.0,13.7258,13.8012,13.72,13.7954,1768900.0
2005-02-11 11:05:00,23.78,23.83,23.77,23.8,2351400.0,13.7954,13.8244,13.7896,13.807,2351400.0
2005-02-11 11:10:00,23.81,23.92,23.8,23.89,3143100.0,13.8128,13.8766,13.807,13.8592,3143100.0
2005-02-11 11:15:00,23.89,23.92,23.85,23.89,2306500.0,13.8592,13.8766,13.836,13.8592,2306500.0
2005-02-11 11:20:00,23.89,23.97,23.88,23.93,1813800.0,13.8592,13.9056,13.8534,13.8824,1813800.0
2005-02-11 11:25:00,23.93,24.01,23.92,24.0,2722100.0,13.8824,13.9288,13.8766,13.923,2722100.0
2005-02-11 11:30:00,24.0,24.02,23.9,23.92,2746500.0,13.923,13.9346,13.865,13.8766,2746500.0
2005-02-11 11:35:00,23.92,23.96,23.88,23.95,1088000.0,13.8766,13.8998,13.8534,13.894,1088000.0
2005-02-11 11:40:00,23.95,23.97,23.9,23.96,1407400.0,13.894,13.9056,13.865,13.8998,1407400.0
2005-02-11 11:45:00,23.96,23.96,23.9,23.9,543400.0,13.8998,13.8998,13.865,13.865,543400.0
2005-02-11 11:50:00,23.9,23.91,23.81,23.82,1367100.0,13.865,13.8708,13.8128,13.8186,1367100.0
2005-02-11 11:55:00,23.81,23.88,23.81,23.85,1199400.0,13.8128,13.8534,13.8128,13.836,1199400.0
2005-02-11 12:00:00,23.85,23.87,23.8,23.85,666200.0,13.836,13.8476,13.807,13.836,666200.0
2005-02-11 12:05:00,23.85,23.86,23.81,23.82,541000.0,13.836,13.8418,13.8128,13.8186,541000.0
2005-02-11 12:10:00,23.82,23.86,23.8,23.86,719400.0,13.8186,13.8418,13.807,13.8418,719400.0
2005-02-11 12:15:00,23.86,23.87,23.82,23.83,464700.0,13.8418,13.8476,13.8186,13.8244,464700.0
2005-02-11 12:20:00,23.83,23.91,23.82,23.9,860900.0,13.8244,13.8708,13.8186,13.865,860900.0
2005-02-11 12:25:00,23.9,23.97,23.89,23.9,1034400.0,13.865,13.9056,13.8592,13.865,1034400.0
2005-02-11 12:30:00,23.91,23.94,23.88,23.94,551500.0,13.8708,13.8882,13.8534,13.8882,551500.0
2005-02-11 12:35:00,23.94,23.98,23.9,23.95,673000.0,13.8882,13.9114,13.865,13.894,673000.0
2005-02-11 12:40:00,23.95,23.96,23.93,23.94,487200.0,13.894,13.8998,13.8824,13.8882,487200.0
2005-02-11 12:45:00,23.94,23.94,23.9,23.92,619500.0,13.8882,13.8882,13.865,13.8766,619500.0
2005-02-11 12:50:00,23.91,23.93,23.89,23.91,291900.0,13.8708,13.8824,13.8592,13.8708,291900.0
2005-02-11 12:55:00,23.91,23.95,23.9,23.92,370500.0,13.8708,13.894,13.865,13.8766,370500.0
2005-02-11 13:00:00,23.92,23.98,23.92,23.98,448300.0,13.8766,13.9114,13.8766,13.9114,448300.0
2005-02-11 13:05:00,23.97,24.0,23.92,24.0,1258100.0,13.9056,13.923,13.8766,13.923,1258100.0
2005-02-11 13:10:00,24.0,24.02,23.97,24.0,1389800.0,13.923,13.9346,13.9056,13.923,1389800.0
2005-02-11 13:15:00,24.0,24.07,23.98,24.05,1406600.0,13.923,13.9636,13.9114,13.952,1406600.0
2005-02-11 13:20:00,24.04,24.07,24.02,24.05,642600.0,13.9462,13.9636,13.9346,13.952,642600.0
2005-02-11 13:25:00,24.05,24.11,24.04,24.08,981700.0,13.952,13.9868,13.9462,13.9694,981700.0
2005-02-11 13:30:00,24.08,24.12,24.07,24.11,661300.0,13.9694,13.9926,13.9636,13.9868,661300.0
2005-02-11 13:35:00,24.11,24.21,24.09,24.2,1440700.0,13.9868,14.0448,13.9752,14.039,1440700.0
2005-02-11 13:40:00,24.21,24.22,24.15,24.22,2066700.0,14.0448,14.0506,14.01,14.0506,2066700.0
2005-02-11 13:45:00,24.22,24.25,24.19,24.21,1334700.0,14.0506,14.0681,14.0332,14.0448,1334700.0
2005-02-11 13:50:00,24.21,24.25,24.19,24.24,1211300.0,14.0448,14.0681,14.0332,14.0622,1211300.0
2005-02-11 13:55:00,24.24,24.29,24.24,24.25,1273500.0,14.0622,14.0913,14.0622,14.0681,1273500.0
2005-02-11 14:00:00,24.25,24.28,24.14,24.18,1701900.0,14.0681,14.0855,14.0042,14.0274,1701900.0
2005-02-11 14:05:00,24.18,24.19,24.11,24.16,979400.0,14.0274,14.0332,13.9868,14.0158,979400.0
2005-02-11 14:10:00,24.16,24.21,24.13,24.19,968300.0,14.0158,14.0448,13.9984,14.0332,968300.0
2005-02-11 14:15:00,24.19,24.27,24.19,24.22,1613900.0,14.0332,14.0797,14.0332,14.0506,1613900.0
2005-02-11 14:20:00,24.21,24.22,24.18,24.21,992100.0,14.0448,14.0506,14.0274,14.0448,992100.0
2005-02-11 14:25:00,24.21,24.22,24.17,24.2,845300.0,14.0448,14.0506,14.0216,14.039,845300.0
2005-02-11 14:30:00,24.2,24.21,24.12,24.14,663100.0,14.039,14.0448,13.9926,14.0042,663100.0
2005-02-11 14:35:00,24.13,24.17,24.12,24.15,984700.0,13.9984,14.0216,13.9926,14.01,984700.0
2005-02-11 14:40:00,24.15,24.18,24.14,24.15,708800.0,14.01,14.0274,14.0042,14.01,708800.0
2005-02-11 14:45:00,24.16,24.21,24.15,24.19,687400.0,14.0158,14.0448,14.01,14.0332,687400.0
2005-02-11 14:50:00,24.19,24.26,24.18,24.23,1444200.0,14.0332,14.0739,14.0274,14.0564,1444200.0
2005-02-11 14:55:00,24.24,24.24,24.18,24.18,662500.0,14.0622,14.0622,14.0274,14.0274,662500.0
2005-02-11 15:00:00,24.18,24.2,24.14,24.16,1488700.0,14.0274,14.039,14.0042,14.0158,1488700.0
2005-02-11 15:05:00,24.16,24.17,24.13,24.14,941800.0,14.0158,14.0216,13.9984,14.0042,941800.0
2005-02-11 15:10:00,24.14,24.22,24.13,24.21,1604800.0,14.0042,14.0506,13.9984,14.0448,1604800.0
2005-02-11 15:15:00,24.22,24.22,24.19,24.2,1204700.0,14.0506,14.0506,14.0332,14.039,1204700.0
2005-02-11 15:20:00,24.2,24.29,24.2,24.28,2336500.0,14.039,14.0913,14.039,14.0855,2336500.0
2005-02-11 15:25:00,24.28,24.34,24.28,24.31,1919500.0,14.0855,14.1203,14.0855,14.1029,1919500.0
2005-02-11 15:30:00,24.31,24.31,24.25,24.26,1007500.0,14.1029,14.1029,14.0681,14.0739,1007500.0
2005-02-11 15:35:00,24.26,24.27,24.22,24.24,1046900.0,14.0739,14.0797,14.0506,14.0622,1046900.0
2005-02-11 15:40:00,24.24,24.26,24.21,24.26,1174200.0,14.0622,14.0739,14.0448,14.0739,1174200.0
2005-02-11 15:45:00,24.26,24.28,24.22,24.24,2222500.0,14.0739,14.0855,14.0506,14.0622,2222500.0
2005-02-11 15:50:00,24.24,24.24,24.16,24.2,1566000.0,14.0622,14.0622,14.0158,14.039,1566000.0
2005-02-11 15:55:00,24.21,24.21,24.13,24.21,2087500.0,14.0448,14.0448,13.9984,14.0448,2087500.0
2005-02-14 09:30:00,24.03,24.15,24.03,24.12,2291700.0,13.9404,14.01,13.9404,13.9926,2291700.0
2005-02-14 09:35:00,24.12,24.16,24.02,24.06,1525600.0,13.9926,14.0158,13.9346,13.9578,1525600.0
2005-02-14 09:40:00,24.06,24.12,24.02,24.09,1249200.0,13.9578,13.9926,13.9346,13.9752,1249200.0
2005-02-14 09:45:00,24.08,24.11,24.05,24.11,1373100.0,13.9694,13.9868,13.952,13.9868,1373100.0
2005-02-14 09:50:00,24.11,24.2,24.09,24.18,1210400.0,13.9868,14.039,13.9752,14.0274,1210400.0
2005-02-14 09:55:00,24.18,24.2,24.14,24.17,824800.0,14.0274,14.039,14.0042,14.0216,824800.0
2005-02-14 10:00:00,24.17,24.19,24.09,24.1,1034100.0,14.0216,14.0332,13.9752,13.981,1034100.0
2005-02-14 10:05:00,24.1,24.11,24.05,24.08,1583900.0,13.981,13.9868,13.952,13.9694,1583900.0
2005-02-14 10:10:00,24.08,24.13,24.06,24.11,883800.0,13.9694,13.9984,13.9578,13.9868,883800.0
2005-02-14 10:15:00,24.11,24.15,24.1,24.15,682300.0,13.9868,14.01,13.981,14.01,682300.0
2005-02-14 10:20:00,24.14,24.16,24.11,24.13,485300.0,14.0042,14.0158,13.9868,13.9984,485300.0
2005-02-14 10:25:00,24.13,24.19,24.13,24.17,719300.0,13.9984,14.0332,13.9984,14.0216,719300.0
2005-02-14 10:30:00,24.17,24.19,24.13,24.19,589900.0,14.0216,14.0332,13.9984,14.0332,589900.0
2005-02-14 10:35:00,24.19,24.25,24.18,24.21,1773500.0,14.0332,14.0681,14.0274,14.0448,1773500.0
2005-02-14 10:40:00,24.2,24.24,24.17,24.18,849400.0,14.039,14.0622,14.0216,14.0274,849400.0
2005-02-14 10:45:00,24.19,24.19,24.14,24.16,689200.0,14.0332,14.0332,14.0042,14.0158,689200.0
2005-02-14 10:50:00,24.16,24.2,24.1,24.12,796700.0,14.0158,14.039,13.981,13.9926,796700.0
2005-02-14 10:55:00,24.12,24.14,24.09,24.12,914900.0,13.9926,14.0042,13.9752,13.9926,914900.0
2005-02-14 11:00:00,24.13,24.15,24.09,24.09,1190100.0,13.9984,14.01,13.9752,13.9752,1190100.0
2005-02-14 11:05:00,24.09,24.1,24.06,24.09,753100.0,13.9752,13.981,13.9578,13.9752,753100.0
2005-02-14 11:10:00,24.09,24.12,24.08,24.11,382100.0,13.9752,13.9926,13.9694,13.9868,382100.0
2005-02-14 11:15:00,24.11,24.12,24.07,24.07,566700.0,13.9868,13.9926,13.9636,13.9636,566700.0
2005-02-14 11:20:00,24.08,24.1,24.06,24.09,744100.0,13.9694,13.981,13.9578,13.9752,744100.0
2005-02-14 11:25:00,24.1,24.12,24.07,24.07,822200.0,13.981,13.9926,13.9636,13.9636,822200.0
2005-02-14 11:30:00,24.08,24.08,24.05,24.05,1016200.0,13.9694,13.9694,13.952,13.952,1016200.0
2005-02-14 11:35:00,24.05,24.06,24.0,24.05,745000.0,13.952,13.9578,13.923,13.952,745000.0
2005-02-14 11:40:00,24.05,24.13,24.05,24.12,600700.0,13.952,13.9984,13.952,13.9926,600700.0
2005-02-14 11:45:00,24.12,24.16,24.1,24.11,381300.0,13.9926,14.0158,13.981,13.9868,381300.0
2005-02-14 11:50:00,24.12,24.12,24.1,24.1,202300.0,13.9926,13.9926,13.981,13.981,202300.0
2005-02-14 11:55:00,24.1,24.11,24.07,24.07,289200.0,13.981,13.9868,13.9636,13.9636,289200.0
2005-02-14 12:00:00,24.07,24.11,24.05,24.07,386100.0,13.9636,13.9868,13.952,13.9636,386100.0
2005-02-14 12:05:00,24.06,24.08,24.05,24.08,360100.0,13.9578,13.9694,13.952,13.9694,360100.0
2005-02-14 12:10:00,24.07,24.2,24.07,24.09,212200.0,13.9636,14.039,13.9636,13.9752,212200.0
2005-02-14 12:15:00,24.1,24.14,24.09,24.13,313700.0,13.981,14.0042,13.9752,13.9984,313700.0
2005-02-14 12:20:00,24.14,24.15,24.1,24.12,612700.0,14.0042,14.01,13.981,13.9926,612700.0
2005-02-14 12:25:00,24.13,24.17,24.12,24.16,598300.0,13.9984,14.0216,13.9926,14.0158,598300.0
2005-02-14 12:30:00,24.16,24.17,24.15,24.17,259600.0,14.0158,14.0216,14.01,14.0216,259600.0
2005-02-14 12:35:00,24.17,24.17,24.13,24.13,306800.0,14.0216,14.0216,13.9984,13.9984,306800.0
2005-02-14 12:40:00,24.13,24.14,24.09,24.12,576500.0,13.9984,14.0042,13.9752,13.9926,576500.0
2005-02-14 12:45:00,24.12,24.13,24.09,24.09,235600.0,13.9926,13.9984,13.9752,13.9752,235600.0
2005-02-14 12:50:00,24.09,24.11,24.07,24.1,486500.0,13.9752,13.9868,13.9636,13.981,486500.0
2005-02-14 12:55:00,24.11,24.12,24.1,24.12,102200.0,13.9868,13.9926,13.981,13.9926,102200.0
2005-02-14 13:00:00,24.12,24.13,24.1,24.11,352700.0,13.9926,13.9984,13.981,13.9868,352700.0
2005-02-14 13:05:00,24.11,24.12,24.08,24.08,465300.0,13.9868,13.9926,13.9694,13.9694,465300.0
2005-02-14 13:10:00,24.08,24.1,24.08,24.08,162300.0,13.9694,13.981,13.9694,13.9694,162300.0
2005-02-14 13:15:00,24.09,24.1,24.08,24.09,101000.0,13.9752,13.981,13.9694,13.9752,101000.0
2005-02-14 13:20:00,24.09,24.11,24.09,24.09,278900.0,13.9752,13.9868,13.9752,13.9752,278900.0
2005-02-14 13:25:00,24.1,24.11,24.08,24.1,255100.0,13.981,13.9868,13.9694,13.981,255100.0
2005-02-14 13:30:00,24.09,24.1,24.08,24.09,162600.0,13.9752,13.981,13.9694,13.9752,162600.0
2005-02-14 13:35:00,24.08,24.1,24.07,24.09,329800.0,13.9694,13.981,13.9636,13.9752,329800.0
2005-02-14 13:40:00,24.09,24.11,24.07,24.1,423300.0,13.9752,13.9868,13.9636,13.981,423300.0
2005-02-14 13:45:00,24.11,24.14,24.1,24.13,366900.0,13.9868,14.0042,13.981,13.9984,366900.0
2005-02-14 13:50:00,24.13,24.18,24.12,24.17,512300.0,13.9984,14.0274,13.9926,14.0216,512300.0
2005-02-14 13:55:00,24.17,24.17,24.11,24.11,566600.0,14.0216,14.0216,13.9868,13.9868,566600.0
2005-02-14 14:00:00,24.11,24.12,24.09,24.1,635900.0,13.9868,13.9926,13.9752,13.981,635900.0
2005-02-14 14:05:00,24.1,24.15,24.09,24.12,543900.0,13.981,14.01,13.9752,13.9926,543900.0
2005-02-14 14:10:00,24.13,24.18,24.12,24.18,398500.0,13.9984,14.0274,13.9926,14.0274,398500.0
2005-02-14 14:15:00,24.17,24.18,24.13,24.14,497200.0,14.0216,14.0274,13.9984,14.0042,497200.0
2005-02-14 14:20:00,24.13,24.19,24.13,24.19,496200.0,13.9984,14.0332,13.9984,14.0332,496200.0
2005-02-14 14:25:00,24.19,24.2,24.16,24.16,413600.0,14.0332,14.039,14.0158,14.0158,413600.0
2005-02-14 14:30:00,24.16,24.2,24.16,24.17,1032000.0,14.0158,14.039,14.0158,14.0216,1032000.0
2005-02-14 14:35:00,24.17,24.19,24.13,24.18,775300.0,14.0216,14.0332,13.9984,14.0274,775300.0
2005-02-14 14:40:00,24.18,24.19,24.13,24.15,728300.0,14.0274,14.0332,13.9984,14.01,728300.0
2005-02-14 14:45:00,24.14,24.15,24.14,24.14,320900.0,14.0042,14.01,14.0042,14.0042,320900.0
2005-02-14 14:50:00,24.14,24.18,24.14,24.17,504600.0,14.0042,14.0274,14.0042,14.0216,504600.0
2005-02-14 14:55:00,24.18,24.2,24.16,24.19,447400.0,14.0274,14.039,14.0158,14.0332,447400.0
2005-02-14 15:00:00,24.2,24.2,24.17,24.19,371900.0,14.039,14.039,14.0216,14.0332,371900.0
2005-02-14 15:05:00,24.19,24.22,24.16,24.16,915900.0,14.0332,14.0506,14.0158,14.0158,915900.0
2005-02-14 15:10:00,24.16,24.19,24.14,24.18,636500.0,14.0158,14.0332,14.0042,14.0274,636500.0
2005-02-14 15:15:00,24.18,24.23,24.17,24.2,616600.0,14.0274,14.0564,14.0216,14.039,616600.0
2005-02-14 15:20:00,24.2,24.21,24.18,24.19,500000.0,14.039,14.0448,14.0274,14.0332,500000.0
2005-02-14 15:25:00,24.19,24.19,24.18,24.19,244300.0,14.0332,14.0332,14.0274,14.0332,244300.0
2005-02-14 15:30:00,24.19,24.2,24.17,24.19,590400.0,14.0332,14.039,14.0216,14.0332,590400.0
2005-02-14 15:35:00,24.19,24.24,24.19,24.23,1953300.0,14.0332,14.0622,14.0332,14.0564,1953300.0
2005-02-14 15:40:00,24.23,24.35,24.22,24.35,2108200.0,14.0564,14.1261,14.0506,14.1261,2108200.0
2005-02-14 15:45:00,24.35,24.38,24.32,24.34,2086100.0,14.1261,14.1435,14.1087,14.1203,2086100.0
2005-02-14 15:50:00,24.33,24.37,24.26,24.37,2300500.0,14.1145,14.1377,14.0739,14.1377,2300500.0
2005-02-14 15:55:00,24.36,24.39,24.3,24.32,2579400.0,14.1319,14.1493,14.0971,14.1087,2579400.0
2005-02-15 09:30:00,24.2,24.34,24.17,24.18,3614400.0,14.039,14.1203,14.0216,14.0274,3614400.0
2005-02-15 09:35:00,24.17,24.24,24.16,24.19,1509700.0,14.0216,14.0622,14.0158,14.0332,1509700.0
2005-02-15 09:40:00,24.18,24.22,24.16,24.21,1334600.0,14.0274,14.0506,14.0158,14.0448,1334600.0
2005-02-15 09:45:00,24.21,24.26,24.19,24.23,1009500.0,14.0448,14.0739,14.0332,14.0564,1009500.0
2005-02-15 09:50:00,24.22,24.3,24.19,24.28,1340100.0,14.0506,14.0971,14.0332,14.0855,1340100.0
2005-02-15 09:55:00,24.29,24.37,24.28,24.33,1488600.0,14.0913,14.1377,14.0855,14.1145,1488600.0
2005-02-15 10:00:00,24.33,24.33,24.24,24.27,1125800.0,14.1145,14.1145,14.0622,14.0797,1125800.0
2005-02-15 10:05:00,24.27,24.38,24.27,24.38,1062900.0,14.0797,14.1435,14.0797,14.1435,1062900.0
2005-02-15 10:10:00,24.38,24.48,24.36,24.42,1720000.0,14.1435,14.2015,14.1319,14.1667,1720000.0
2005-02-15 10:15:00,24.42,24.52,24.4,24.51,2043500.0,14.1667,14.2247,14.1551,14.2189,2043500.0
2005-02-15 10:20:00,24.51,24.54,24.43,24.46,1198900.0,14.2189,14.2363,14.1725,14.1899,1198900.0
2005-02-15 10:25:00,24.46,24.48,24.44,24.44,808800.0,14.1899,14.2015,14.1783,14.1783,808800.0
2005-02-15 10:30:00,24.45,24.59,24.44,24.58,1761300.0,14.1841,14.2653,14.1783,14.2595,1761300.0
2005-02-15 10:35:00,24.59,24.63,24.56,24.58,1377800.0,14.2653,14.2885,14.2479,14.2595,1377800.0
2005-02-15 10:40:00,24.58,24.61,24.56,24.56,852900.0,14.2595,14.2769,14.2479,14.2479,852900.0
2005-02-15 10:45:00,24.56,24.57,24.5,24.5,1842000.0,14.2479,14.2537,14.2131,14.2131,1842000.0
2005-02-15 10:50:00,24.5,24.54,24.49,24.53,666600.0,14.2131,14.2363,14.2073,14.2305,666600.0
2005-02-15 10:55:00,24.53,24.6,24.49,24.59,1018700.0,14.2305,14.2711,14.2073,14.2653,1018700.0
2005-02-15 11:00:00,24.58,24.59,24.54,24.57,513800.0,14.2595,14.2653,14.2363,14.2537,513800.0
2005-02-15 11:05:00,24.57,24.62,24.53,24.55,896100.0,14.2537,14.2827,14.2305,14.2421,896100.0
2005-02-15 11:10:00,24.55,24.6,24.54,24.59,703300.0,14.2421,14.2711,14.2363,14.2653,703300.0
2005-02-15 11:15:00,24.6,24.61,24.56,24.6,592300.0,14.2711,14.2769,14.2479,14.2711,592300.0
2005-02-15 11:20:00,24.6,24.62,24.58,24.61,1311700.0,14.2711,14.2827,14.2595,14.2769,1311700.0
2005-02-15 11:25:00,24.62,24.62,24.58,24.58,726000.0,14.2827,14.2827,14.2595,14.2595,726000.0
2005-02-15 11:30:00,24.58,24.58,24.55,24.56,477200.0,14.2595,14.2595,14.2421,14.2479,477200.0
2005-02-15 11:35:00,24.56,24.57,24.52,24.54,647300.0,14.2479,14.2537,14.2247,14.2363,647300.0
2005-02-15 11:40:00,24.54,24.54,24.51,24.54,506000.0,14.2363,14.2363,14.2189,14.2363,506000.0
2005-02-15 11:45:00,24.53,24.55,24.52,24.53,399100.0,14.2305,14.2421,14.2247,14.2305,399100.0
2005-02-15 11:50:00,24.53,24.56,24.53,24.53,718500.0,14.2305,14.2479,14.2305,14.2305,718500.0
2005-02-15 11:55:00,24.53,24.54,24.5,24.51,443800.0,14.2305,14.2363,14.2131,14.2189,443800.0
2005-02-15 12:00:00,24.5,24.53,24.49,24.53,592600.0,14.2131,14.2305,14.2073,14.2305,592600.0
2005-02-15 12:05:00,24.53,24.53,24.48,24.5,552900.0,14.2305,14.2305,14.2015,14.2131,552900.0
2005-02-15 12:10:00,24.51,24.51,24.46,24.49,1178900.0,14.2189,14.2189,14.1899,14.2073,1178900.0
2005-02-15 12:15:00,24.48,24.49,24.44,24.47,1450800.0,14.2015,14.2073,14.1783,14.1957,1450800.0
2005-02-15 12:20:00,24.46,24.5,24.45,24.5,790800.0,14.1899,14.2131,14.1841,14.2131,790800.0
2005-02-15 12:25:00,24.49,24.52,24.47,24.5,1248700.0,14.2073,14.2247,14.1957,14.2131,1248700.0
2005-02-15 12:30:00,24.51,24.55,24.5,24.54,818900.0,14.2189,14.2421,14.2131,14.2363,818900.0
2005-02-15 12:35:00,24.55,24.55,24.52,24.52,320100.0,14.2421,14.2421,14.2247,14.2247,320100.0
2005-02-15 12:40:00,24.52,24.54,24.5,24.52,471000.0,14.2247,14.2363,14.2131,14.2247,471000.0
2005-02-15 12:45:00,24.52,24.54,24.52,24.54,227900.0,14.2247,14.2363,14.2247,14.2363,227900.0
2005-02-15 12:50:00,24.54,24.63,24.54,24.63,1376600.0,14.2363,14.2885,14.2363,14.2885,1376600.0
2005-02-15 12:55:00,24.59,24.63,24.56,24.56,958400.0,14.2653,14.2885,14.2479,14.2479,958400.0
2005-02-15 13:00:00,24.57,24.57,24.54,24.54,742300.0,14.2537,14.2537,14.2363,14.2363,742300.0
2005-02-15 13:05:00,24.55,24.55,24.5,24.53,1470900.0,14.2421,14.2421,14.2131,14.2305,1470900.0
2005-02-15 13:10:00,24.52,24.53,24.49,24.5,779300.0,14.2247,14.2305,14.2073,14.2131,779300.0
2005-02-15 13:15:00,24.5,24.52,24.48,24.51,889100.0,14.2131,14.2247,14.2015,14.2189,889100.0
2005-02-15 13:20:00,24.51,24.52,24.45,24.46,1114400.0,14.2189,14.2247,14.1841,14.1899,1114400.0
2005-02-15 13:25:00,24.46,24.48,24.36,24.38,1418600.0,14.1899,14.2015,14.1319,14.1435,1418600.0
2005-02-15 13:30:00,24.38,24.4,24.31,24.4,1458700.0,14.1435,14.1551,14.1029,14.1551,1458700.0
2005-02-15 13:35:00,24.4,24.42,24.35,24.41,622100.0,14.1551,14.1667,14.1261,14.1609,622100.0
2005-02-15 13:40:00,24.41,24.44,24.39,24.43,631800.0,14.1609,14.1783,14.1493,14.1725,631800.0
2005-02-15 13:45:00,24.44,24.5,24.2,24.46,821100.0,14.1783,14.2131,14.039,14.1899,821100.0
2005-02-15 13:50:00,24.47,24.51,24.43,24.51,680100.0,14.1957,14.2189,14.1725,14.2189,680100.0
2005-02-15 13:55:00,24.51,24.52,24.46,24.49,856300.0,14.2189,14.2247,14.1899,14.2073,856300.0
2005-02-15 14:00:00,24.49,24.54,24.49,24.53,756100.0,14.2073,14.2363,14.2073,14.2305,756100.0
2005-02-15 14:05:00,24.53,24.54,24.49,24.49,669500.0,14.2305,14.2363,14.2073,14.2073,669500.0
2005-02-15 14:10:00,24.49,24.5,24.47,24.48,545900.0,14.2073,14.2131,14.1957,14.2015,545900.0
2005-02-15 14:15:00,24.48,24.49,24.42,24.44,846400.0,14.2015,14.2073,14.1667,14.1783,846400.0
2005-02-15 14:20:00,24.44,24.5,24.44,24.48,844600.0,14.1783,14.2131,14.1783,14.2015,844600.0
2005-02-15 14:25:00,24.49,24.53,24.49,24.52,617100.0,14.2073,14.2305,14.2073,14.2247,617100.0
2005-02-15 14:30:00,24.52,24.55,24.51,24.51,1235700.0,14.2247,14.2421,14.2189,14.2189,1235700.0
2005-02-15 14:35:00,24.51,24.55,24.5,24.5,500400.0,14.2189,14.2421,14.2131,14.2131,500400.0
2005-02-15 14:40:00,24.5,24.54,24.5,24.53,502900.0,14.2131,14.2363,14.2131,14.2305,502900.0
2005-02-15 14:45:00,24.53,24.54,24.5,24.5,488200.0,14.2305,14.2363,14.2131,14.2131,488200.0
2005-02-15 14:50:00,24.5,24.52,24.46,24.46,745600.0,14.2131,14.2247,14.1899,14.1899,745600.0
2005-02-15 14:55:00,24.47,24.52,24.46,24.5,1095600.0,14.1957,14.2247,14.1899,14.2131,1095600.0
2005-02-15 15:00:00,24.5,24.51,24.47,24.48,330000.0,14.2131,14.2189,14.1957,14.2015,330000.0
2005-02-15 15:05:00,24.47,24.48,24.43,24.45,1798600.0,14.1957,14.2015,14.1725,14.1841,1798600.0
2005-02-15 15:10:00,24.45,24.5,24.44,24.45,1486900.0,14.1841,14.2131,14.1783,14.1841,1486900.0
2005-02-15 15:15:00,24.45,24.49,24.44,24.47,1073600.0,14.1841,14.2073,14.1783,14.1957,1073600.0
2005-02-15 15:20:00,24.47,24.47,24.45,24.45,487800.0,14.1957,14.1957,14.1841,14.1841,487800.0
2005-02-15 15:25:00,24.45,24.46,24.42,24.44,1206600.0,14.1841,14.1899,14.1667,14.1783,1206600.0
2005-02-15 15:30:00,24.44,24.5,24.44,24.49,1274900.0,14.1783,14.2131,14.1783,14.2073,1274900.0
2005-02-15 15:35:00,24.48,24.52,24.48,24.49,994500.0,14.2015,14.2247,14.2015,14.2073,994500.0
2005-02-15 15:40:00,24.49,24.5,24.47,24.47,694000.0,14.2073,14.2131,14.1957,14.1957,694000.0
2005-02-15 15:45:00,24.48,24.51,24.46,24.46,879700.0,14.2015,14.2189,14.1899,14.1899,879700.0
2005-02-15 15:50:00,24.47,24.48,24.43,24.47,1397400.0,14.1957,14.2015,14.1725,14.1957,1397400.0
2005-02-15 15:55:00,24.47,24.47,24.43,24.47,1385800.0,14.1957,14.1957,14.1725,14.1957,1385800.0
2005-02-16 09:30:00,24.32,24.36,24.3,24.31,2594100.0,14.1087,14.1319,14.0971,14.1029,2594100.0
2005-02-16 09:35:00,24.31,24.31,24.23,24.26,1748900.0,14.1029,14.1029,14.0564,14.0739,1748900.0
2005-02-16 09:40:00,24.26,24.27,24.18,24.22,2430500.0,14.0739,14.0797,14.0274,14.0506,2430500.0
2005-02-16 09:45:00,24.21,24.25,24.16,24.21,3201400.0,14.0448,14.0681,14.0158,14.0448,3201400.0
2005-02-16 09:50:00,24.2,24.21,24.17,24.18,1767200.0,14.039,14.0448,14.0216,14.0274,1767200.0
2005-02-16 09:55:00,24.18,24.23,24.17,24.19,1043900.0,14.0274,14.0564,14.0216,14.0332,1043900.0
2005-02-16 10:00:00,24.19,24.23,24.14,24.19,1202800.0,14.0332,14.0564,14.0042,14.0332,1202800.0
2005-02-16 10:05:00,24.2,24.25,24.2,24.24,793200.0,14.039,14.0681,14.039,14.0622,793200.0
2005-02-16 10:10:00,24.25,24.3,24.24,24.27,967200.0,14.0681,14.0971,14.0622,14.0797,967200.0
2005-02-16 10:15:00,24.27,24.4,24.26,24.39,1407000.0,14.0797,14.1551,14.0739,14.1493,1407000.0
2005-02-16 10:20:00,24.39,24.4,24.31,24.32,1004600.0,14.1493,14.1551,14.1029,14.1087,1004600.0
2005-02-16 10:25:00,24.32,24.32,24.26,24.29,1040500.0,14.1087,14.1087,14.0739,14.0913,1040500.0
2005-02-16 10:30:00,24.3,24.34,24.28,24.33,862100.0,14.0971,14.1203,14.0855,14.1145,862100.0
2005-02-16 10:35:00,24.32,24.35,24.27,24.27,448200.0,14.1087,14.1261,14.0797,14.0797,448200.0
2005-02-16 10:40:00,24.28,24.28,24.24,24.26,681000.0,14.0855,14.0855,14.0622,14.0739,681000.0
2005-02-16 10:45:00,24.27,24.27,24.24,24.27,786700.0,14.0797,14.0797,14.0622,14.0797,786700.0
2005-02-16 10:50:00,24.27,24.28,24.22,24.23,763300.0,14.0797,14.0855,14.0506,14.0564,763300.0
2005-02-16 10:55:00,24.24,24.31,24.23,24.29,703900.0,14.0622,14.1029,14.0564,14.0913,703900.0
2005-02-16 11:00:00,24.28,24.3,24.24,24.24,835600.0,14.0855,14.0971,14.0622,14.0622,835600.0
2005-02-16 11:05:00,24.25,24.31,24.23,24.29,1234200.0,14.0681,14.1029,14.0564,14.0913,1234200.0
2005-02-16 11:10:00,24.29,24.3,24.27,24.3,383800.0,14.0913,14.0971,14.0797,14.0971,383800.0
2005-02-16 11:15:00,24.3,24.35,24.3,24.34,1513200.0,14.0971,14.1261,14.0971,14.1203,1513200.0
2005-02-16 11:20:00,24.33,24.34,24.31,24.31,420500.0,14.1145,14.1203,14.1029,14.1029,420500.0
2005-02-16 11:25:00,24.31,24.34,24.29,24.34,348700.0,14.1029,14.1203,14.0913,14.1203,348700.0
2005-02-16 11:30:00,24.33,24.34,24.28,24.29,423200.0,14.1145,14.1203,14.0855,14.0913,423200.0
2005-02-16 11:35:00,24.29,24.29,24.25,24.26,337000.0,14.0913,14.0913,14.0681,14.0739,337000.0
2005-02-16 11:40:00,24.26,24.28,24.22,24.28,1399600.0,14.0739,14.0855,14.0506,14.0855,1399600.0
2005-02-16 11:45:00,24.28,24.29,24.27,24.27,193600.0,14.0855,14.0913,14.0797,14.0797,193600.0
2005-02-16 11:50:00,24.28,24.28,24.21,24.24,836600.0,14.0855,14.0855,14.0448,14.0622,836600.0
2005-02-16 11:55:00,24.25,24.28,24.24,24.26,416300.0,14.0681,14.0855,14.0622,14.0739,416300.0
2005-02-16 12:00:00,24.26,24.26,24.21,24.21,464600.0,14.0739,14.0739,14.0448,14.0448,464600.0
2005-02-16 12:05:00,24.21,24.23,24.17,24.21,1270300.0,14.0448,14.0564,14.0216,14.0448,1270300.0
2005-02-16 12:10:00,24.21,24.23,24.2,24.21,448000.0,14.0448,14.0564,14.039,14.0448,448000.0
2005-02-16 12:15:00,24.22,24.23,24.21,24.22,128400.0,14.0506,14.0564,14.0448,14.0506,128400.0
2005-02-16 12:20:00,24.22,24.24,24.22,24.24,264300.0,14.0506,14.0622,14.0506,14.0622,264300.0
2005-02-16 12:25:00,24.24,24.24,24.22,24.22,219700.0,14.0622,14.0622,14.0506,14.0506,219700.0
2005-02-16 12:30:00,24.22,24.23,24.22,24.23,100400.0,14.0506,14.0564,14.0506,14.0564,100400.0
2005-02-16 12:35:00,24.23,24.23,24.2,24.22,144500.0,14.0564,14.0564,14.039,14.0506,144500.0
2005-02-16 12:40:00,24.22,24.23,24.22,24.22,124700.0,14.0506,14.0564,14.0506,14.0506,124700.0
2005-02-16 12:45:00,24.22,24.28,24.22,24.25,661000.0,14.0506,14.0855,14.0506,14.0681,661000.0
2005-02-16 12:50:00,24.24,24.26,24.24,24.25,235900.0,14.0622,14.0739,14.0622,14.0681,235900.0
2005-02-16 12:55:00,24.25,24.26,24.21,24.21,364700.0,14.0681,14.0739,14.0448,14.0448,364700.0
2005-02-16 13:00:00,24.21,24.22,24.17,24.22,844100.0,14.0448,14.0506,14.0216,14.0506,844100.0
2005-02-16 13:05:00,24.21,24.25,24.21,24.23,570200.0,14.0448,14.0681,14.0448,14.0564,570200.0
2005-02-16 13:10:00,24.23,24.24,24.22,24.22,197200.0,14.0564,14.0622,14.0506,14.0506,197200.0
2005-02-16 13:15:00,24.22,24.24,24.19,24.23,635200.0,14.0506,14.0622,14.0332,14.0564,635200.0
2005-02-16 13:20:00,24.22,24.24,24.17,24.2,627500.0,14.0506,14.0622,14.0216,14.039,627500.0
2005-02-16 13:25:00,24.21,24.21,24.18,24.19,358100.0,14.0448,14.0448,14.0274,14.0332,358100.0
2005-02-16 13:30:00,24.2,24.2,24.13,24.18,1634600.0,14.039,14.039,13.9984,14.0274,1634600.0
2005-02-16 13:35:00,24.18,24.19,24.15,24.15,512800.0,14.0274,14.0332,14.01,14.01,512800.0
2005-02-16 13:40:00,24.16,24.19,24.15,24.17,859400.0,14.0158,14.0332,14.01,14.0216,859400.0
2005-02-16 13:45:00,24.17,24.23,24.15,24.22,845000.0,14.0216,14.0564,14.01,14.0506,845000.0
2005-02-16 13:50:00,24.22,24.23,24.19,24.21,786700.0,14.0506,14.0564,14.0332,14.0448,786700.0
2005-02-16 13:55:00,24.2,24.29,24.2,24.23,1308100.0,14.039,14.0913,14.039,14.0564,1308100.0
2005-02-16 14:00:00,24.22,24.25,24.21,24.21,352500.0,14.0506,14.0681,14.0448,14.0448,352500.0
2005-02-16 14:05:00,24.21,24.27,24.21,24.25,444300.0,14.0448,14.0797,14.0448,14.0681,444300.0
2005-02-16 14:10:00,24.25,24.3,24.24,24.24,992000.0,14.0681,14.0971,14.0622,14.0622,992000.0
2005-02-16 14:15:00,24.24,24.24,24.22,24.22,405900.0,14.0622,14.0622,14.0506,14.0506,405900.0
2005-02-16 14:20:00,24.22,24.25,24.19,24.24,746200.0,14.0506,14.0681,14.0332,14.0622,746200.0
2005-02-16 14:25:00,24.24,24.26,24.22,24.24,685500.0,14.0622,14.0739,14.0506,14.0622,685500.0
2005-02-16 14:30:00,24.24,24.3,24.23,24.3,987400.0,14.0622,14.0971,14.0564,14.0971,987400.0
2005-02-16 14:35:00,24.3,24.31,24.2,24.21,1273700.0,14.0971,14.1029,14.039,14.0448,1273700.0
2005-02-16 14:40:00,24.21,24.27,24.2,24.26,857900.0,14.0448,14.0797,14.039,14.0739,857900.0
2005-02-16 14:45:00,24.26,24.28,24.21,24.22,415100.0,14.0739,14.0855,14.0448,14.0506,415100.0
2005-02-16 14:50:00,24.21,24.28,24.21,24.25,869300.0,14.0448,14.0855,14.0448,14.0681,869300.0
2005-02-16 14:55:00,24.26,24.31,24.25,24.3,1122200.0,14.0739,14.1029,14.0681,14.0971,1122200.0
2005-02-16 15:00:00,24.3,24.31,24.26,24.26,1424700.0,14.0971,14.1029,14.0739,14.0739,1424700.0
2005-02-16 15:05:00,24.26,24.26,24.22,24.24,1123700.0,14.0739,14.0739,14.0506,14.0622,1123700.0
2005-02-16 15:10:00,24.24,24.25,24.21,24.21,1007700.0,14.0622,14.0681,14.0448,14.0448,1007700.0
2005-02-16 15:15:00,24.21,24.22,24.17,24.2,1087300.0,14.0448,14.0506,14.0216,14.039,1087300.0
2005-02-16 15:20:00,24.19,24.22,24.19,24.19,1041900.0,14.0332,14.0506,14.0332,14.0332,1041900.0
2005-02-16 15:25:00,24.19,24.23,24.17,24.21,1083500.0,14.0332,14.0564,14.0216,14.0448,1083500.0
2005-02-16 15:30:00,24.21,24.24,24.17,24.18,982800.0,14.0448,14.0622,14.0216,14.0274,982800.0
2005-02-16 15:35:00,24.17,24.21,24.17,24.18,1149000.0,14.0216,14.0448,14.0216,14.0274,1149000.0
2005-02-16 15:40:00,24.18,24.22,24.18,24.21,926100.0,14.0274,14.0506,14.0274,14.0448,926100.0
2005-02-16 15:45:00,24.21,24.23,24.19,24.22,1156400.0,14.0448,14.0564,14.0332,14.0506,1156400.0
2005-02-16 15:50:00,24.22,24.27,24.21,24.24,663900.0,14.0506,14.0797,14.0448,14.0622,663900.0
2005-02-16 15:55:00,24.23,24.24,24.13,24.17,2277100.0,14.0564,14.0622,13.9984,14.0216,2277100.0
2005-02-17 09:30:00,24.2,24.2,24.15,24.2,1722900.0,14.039,14.039,14.01,14.039,1722900.0
2005-02-17 09:35:00,24.19,24.24,24.14,24.18,1134300.0,14.0332,14.0622,14.0042,14.0274,1134300.0
2005-02-17 09:40:00,24.17,24.28,24.17,24.27,1322000.0,14.0216,14.0855,14.0216,14.0797,1322000.0
2005-02-17 09:45:00,24.28,24.28,24.21,24.24,1117500.0,14.0855,14.0855,14.0448,14.0622,1117500.0
2005-02-17 09:50:00,24.24,24.32,24.24,24.26,1511900.0,14.0622,14.1087,14.0622,14.0739,1511900.0
2005-02-17 09:55:00,24.26,24.28,24.23,24.24,696700.0,14.0739,14.0855,14.0564,14.0622,696700.0
2005-02-17 10:00:00,24.24,24.27,24.23,24.23,544200.0,14.0622,14.0797,14.0564,14.0564,544200.0
2005-02-17 10:05:00,24.24,24.25,24.14,24.18,1472000.0,14.0622,14.0681,14.0042,14.0274,1472000.0
2005-02-17 10:10:00,24.18,24.2,24.13,24.17,1610300.0,14.0274,14.039,13.9984,14.0216,1610300.0
2005-02-17 10:15:00,24.17,24.2,24.13,24.16,2108000.0,14.0216,14.039,13.9984,14.0158,2108000.0
2005-02-17 10:20:00,24.16,24.16,24.06,24.08,2227700.0,14.0158,14.0158,13.9578,13.9694,2227700.0
2005-02-17 10:25:00,24.08,24.09,24.0,24.03,2280100.0,13.9694,13.9752,13.923,13.9404,2280100.0
2005-02-17 10:30:00,24.03,24.05,23.96,23.98,3303500.0,13.9404,13.952,13.8998,13.9114,3303500.0
2005-02-17 10:35:00,23.98,24.03,23.92,24.0,1868400.0,13.9114,13.9404,13.8766,13.923,1868400.0
2005-02-17 10:40:00,24.0,24.03,23.98,24.0,811500.0,13.923,13.9404,13.9114,13.923,811500.0
2005-02-17 10:45:00,24.01,24.04,24.0,24.02,935100.0,13.9288,13.9462,13.923,13.9346,935100.0
2005-02-17 10:50:00,24.02,24.05,23.91,24.03,1062600.0,13.9346,13.952,13.8708,13.9404,1062600.0
2005-02-17 10:55:00,24.04,24.05,24.01,24.03,675800.0,13.9462,13.952,13.9288,13.9404,675800.0
2005-02-17 11:00:00,24.03,24.04,23.93,24.02,809400.0,13.9404,13.9462,13.8824,13.9346,809400.0
2005-02-17 11:05:00,24.02,24.05,23.93,24.04,350000.0,13.9346,13.952,13.8824,13.9462,350000.0
2005-02-17 11:10:00,24.04,24.07,24.01,24.03,1145100.0,13.9462,13.9636,13.9288,13.9404,1145100.0
2005-02-17 11:15:00,24.04,24.04,24.0,24.03,653700.0,13.9462,13.9462,13.923,13.9404,653700.0
2005-02-17 11:20:00,24.03,24.11,23.93,24.07,1155200.0,13.9404,13.9868,13.8824,13.9636,1155200.0
2005-02-17 11:25:00,24.07,24.1,24.05,24.1,624200.0,13.9636,13.981,13.952,13.981,624200.0
2005-02-17 11:30:00,24.1,24.11,24.06,24.07,632600.0,13.981,13.9868,13.9578,13.9636,632600.0
2005-02-17 11:35:00,24.06,24.13,24.06,24.1,954500.0,13.9578,13.9984,13.9578,13.981,954500.0
2005-02-17 11:40:00,24.1,24.12,24.09,24.11,562800.0,13.981,13.9926,13.9752,13.9868,562800.0
2005-02-17 11:45:00,24.1,24.11,24.06,24.06,584300.0,13.981,13.9868,13.9578,13.9578,584300.0
2005-02-17 11:50:00,24.06,24.07,24.04,24.04,393400.0,13.9578,13.9636,13.9462,13.9462,393400.0
2005-02-17 11:55:00,24.04,24.07,24.03,24.06,315000.0,13.9462,13.9636,13.9404,13.9578,315000.0
2005-02-17 12:00:00,24.07,24.11,24.03,24.08,851700.0,13.9636,13.9868,13.9404,13.9694,851700.0
2005-02-17 12:05:00,24.08,24.08,24.05,24.06,248200.0,13.9694,13.9694,13.952,13.9578,248200.0
2005-02-17 12:10:00,24.06,24.06,24.02,24.03,480400.0,13.9578,13.9578,13.9346,13.9404,480400.0
2005-02-17 12:15:00,24.02,24.05,24.02,24.04,360000.0,13.9346,13.952,13.9346,13.9462,360000.0
2005-02-17 12:20:00,24.05,24.06,24.01,24.02,1253400.0,13.952,13.9578,13.9288,13.9346,1253400.0
2005-02-17 12:25:00,24.02,24.03,23.96,23.97,719100.0,13.9346,13.9404,13.8998,13.9056,719100.0
2005-02-17 12:30:00,23.97,23.98,23.92,23.93,768600.0,13.9056,13.9114,13.8766,13.8824,768600.0
2005-02-17 12:35:00,23.93,23.97,23.93,23.97,678300.0,13.8824,13.9056,13.8824,13.9056,678300.0
2005-02-17 12:40:00,23.97,24.0,23.96,23.97,1191800.0,13.9056,13.923,13.8998,13.9056,1191800.0
2005-02-17 12:45:00,23.97,23.98,23.94,23.95,637300.0,13.9056,13.9114,13.8882,13.894,637300.0
2005-02-17 12:50:00,23.95,23.95,23.88,23.88,1349200.0,13.894,13.894,13.8534,13.8534,1349200.0
2005-02-17 12:55:00,23.88,23.9,23.84,23.88,1088400.0,13.8534,13.865,13.8302,13.8534,1088400.0
2005-02-17 13:00:00,23.88,23.92,23.87,23.9,725800.0,13.8534,13.8766,13.8476,13.865,725800.0
2005-02-17 13:05:00,23.9,23.94,23.89,23.92,542000.0,13.865,13.8882,13.8592,13.8766,542000.0
2005-02-17 13:10:00,23.92,23.93,23.89,23.89,376900.0,13.8766,13.8824,13.8592,13.8592,376900.0
2005-02-17 13:15:00,23.89,23.91,23.88,23.9,438100.0,13.8592,13.8708,13.8534,13.865,438100.0
2005-02-17 13:20:00,23.9,23.91,23.86,23.88,672300.0,13.865,13.8708,13.8418,13.8534,672300.0
2005-02-17 13:25:00,23.88,23.89,23.86,23.87,395800.0,13.8534,13.8592,13.8418,13.8476,395800.0
2005-02-17 13:30:00,23.86,23.89,23.83,23.85,331500.0,13.8418,13.8592,13.8244,13.836,331500.0
2005-02-17 13:35:00,23.85,23.87,23.85,23.86,530500.0,13.836,13.8476,13.836,13.8418,530500.0
2005-02-17 13:40:00,23.86,23.88,23.85,23.85,612300.0,13.8418,13.8534,13.836,13.836,612300.0
2005-02-17 13:45:00,23.85,23.85,23.81,23.81,477300.0,13.836,13.836,13.8128,13.8128,477300.0
2005-02-17 13:50:00,23.81,23.82,23.78,23.79,936900.0,13.8128,13.8186,13.7954,13.8012,936900.0
2005-02-17 13:55:00,23.8,23.83,23.78,23.8,792900.0,13.807,13.8244,13.7954,13.807,792900.0
2005-02-17 14:00:00,23.81,23.81,23.75,23.8,1221200.0,13.8128,13.8128,13.778,13.807,1221200.0
2005-02-17 14:05:00,23.8,23.8,23.73,23.75,590300.0,13.807,13.807,13.7664,13.778,590300.0
2005-02-17 14:10:00,23.75,23.78,23.73,23.75,1316200.0,13.778,13.7954,13.7664,13.778,1316200.0
2005-02-17 14:15:00,23.75,23.82,23.74,23.8,753000.0,13.778,13.8186,13.7722,13.807,753000.0
2005-02-17 14:20:00,23.8,23.81,23.75,23.78,508800.0,13.807,13.8128,13.778,13.7954,508800.0
2005-02-17 14:25:00,23.79,23.8,23.78,23.8,310300.0,13.8012,13.807,13.7954,13.807,310300.0
2005-02-17 14:30:00,23.8,23.85,23.76,23.77,386200.0,13.807,13.836,13.7838,13.7896,386200.0
2005-02-17 14:35:00,23.77,23.8,23.76,23.8,469800.0,13.7896,13.807,13.7838,13.807,469800.0
2005-02-17 14:40:00,23.8,23.85,23.79,23.82,669000.0,13.807,13.836,13.8012,13.8186,669000.0
2005-02-17 14:45:00,23.82,23.82,23.72,23.76,1459200.0,13.8186,13.8186,13.7606,13.7838,1459200.0
2005-02-17 14:50:00,23.77,23.77,23.71,23.76,1017400.0,13.7896,13.7896,13.7548,13.7838,1017400.0
2005-02-17 14:55:00,23.76,23.77,23.72,23.75,1293100.0,13.7838,13.7896,13.7606,13.778,1293100.0
2005-02-17 15:00:00,23.74,23.78,23.73,23.76,944900.0,13.7722,13.7954,13.7664,13.7838,944900.0
2005-02-17 15:05:00,23.76,23.78,23.71,23.72,958200.0,13.7838,13.7954,13.7548,13.7606,958200.0
2005-02-17 15:10:00,23.72,23.74,23.71,23.73,967300.0,13.7606,13.7722,13.7548,13.7664,967300.0
2005-02-17 15:15:00,23.73,23.74,23.71,23.73,1084400.0,13.7664,13.7722,13.7548,13.7664,1084400.0
2005-02-17 15:20:00,23.73,23.8,23.72,23.72,610400.0,13.7664,13.807,13.7606,13.7606,610400.0
2005-02-17 15:25:00,23.73,23.73,23.68,23.71,1362500.0,13.7664,13.7664,13.7374,13.7548,1362500.0
2005-02-17 15:30:00,23.72,23.8,23.69,23.78,1157800.0,13.7606,13.807,13.7432,13.7954,1157800.0
2005-02-17 15:35:00,23.78,23.79,23.74,23.77,949200.0,13.7954,13.8012,13.7722,13.7896,949200.0
2005-02-17 15:40:00,23.77,23.84,23.77,23.82,1594600.0,13.7896,13.8302,13.7896,13.8186,1594600.0
2005-02-17 15:45:00,23.83,23.83,23.77,23.78,2169000.0,13.8244,13.8244,13.7896,13.7954,2169000.0
2005-02-17 15:50:00,23.78,23.83,23.76,23.77,1109900.0,13.7954,13.8244,13.7838,13.7896,1109900.0
2005-02-17 15:55:00,23.77,23.78,23.57,23.6,2495500.0,13.7896,13.7954,13.6736,13.691,2495500.0
2005-02-18 09:30:00,23.68,23.82,23.64,23.77,4695800.0,13.7374,13.8186,13.7142,13.7896,4695800.0
2005-02-18 09:35:00,23.76,23.77,23.65,23.76,1904700.0,13.7838,13.7896,13.72,13.7838,1904700.0
2005-02-18 09:40:00,23.76,23.84,23.73,23.84,1034400.0,13.7838,13.8302,13.7664,13.8302,1034400.0
2005-02-18 09:45:00,23.84,23.91,23.8,23.8,1331500.0,13.8302,13.8708,13.807,13.807,1331500.0
2005-02-18 09:50:00,23.8,23.84,23.76,23.8,1552000.0,13.807,13.8302,13.7838,13.807,1552000.0
2005-02-18 09:55:00,23.8,23.89,23.79,23.89,1632200.0,13.807,13.8592,13.8012,13.8592,1632200.0
2005-02-18 10:00:00,23.89,24.03,23.85,24.01,1318200.0,13.8592,13.9404,13.836,13.9288,1318200.0
2005-02-18 10:05:00,24.01,24.05,23.97,24.02,867700.0,13.9288,13.952,13.9056,13.9346,867700.0
2005-02-18 10:10:00,24.02,24.03,23.96,23.96,591300.0,13.9346,13.9404,13.8998,13.8998,591300.0
2005-02-18 10:15:00,23.96,23.96,23.91,23.95,673600.0,13.8998,13.8998,13.8708,13.894,673600.0
2005-02-18 10:20:00,23.93,23.93,23.85,23.86,956600.0,13.8824,13.8824,13.836,13.8418,956600.0
2005-02-18 10:25:00,23.86,23.97,23.85,23.96,619700.0,13.8418,13.9056,13.836,13.8998,619700.0
2005-02-18 10:30:00,23.95,24.0,23.93,23.99,548900.0,13.894,13.923,13.8824,13.9172,548900.0
2005-02-18 10:35:00,24.0,24.03,23.95,24.0,447400.0,13.923,13.9404,13.894,13.923,447400.0
2005-02-18 10:40:00,24.0,24.01,23.92,23.92,387400.0,13.923,13.9288,13.8766,13.8766,387400.0
2005-02-18 10:45:00,23.92,23.92,23.83,23.85,632900.0,13.8766,13.8766,13.8244,13.836,632900.0
2005-02-18 10:50:00,23.84,23.91,23.84,23.9,491900.0,13.8302,13.8708,13.8302,13.865,491900.0
2005-02-18 10:55:00,23.9,23.98,23.88,23.92,866000.0,13.865,13.9114,13.8534,13.8766,866000.0
2005-02-18 11:00:00,23.92,23.97,23.91,23.92,546100.0,13.8766,13.9056,13.8708,13.8766,546100.0
2005-02-18 11:05:00,23.92,23.98,23.89,23.98,517700.0,13.8766,13.9114,13.8592,13.9114,517700.0
2005-02-18 11:10:00,23.97,23.99,23.94,23.95,373000.0,13.9056,13.9172,13.8882,13.894,373000.0
2005-02-18 11:15:00,23.95,24.0,23.95,23.98,499300.0,13.894,13.923,13.894,13.9114,499300.0
2005-02-18 11:20:00,23.98,24.04,23.97,23.98,818600.0,13.9114,13.9462,13.9056,13.9114,818600.0
2005-02-18 11:25:00,23.98,24.0,23.82,23.95,373700.0,13.9114,13.923,13.8186,13.894,373700.0
2005-02-18 11:30:00,23.95,24.0,23.95,23.99,310400.0,13.894,13.923,13.894,13.9172,310400.0
2005-02-18 11:35:00,23.99,24.02,23.96,23.96,484200.0,13.9172,13.9346,13.8998,13.8998,484200.0
2005-02-18 11:40:00,23.96,23.96,23.86,23.86,777100.0,13.8998,13.8998,13.8418,13.8418,777100.0
2005-02-18 11:45:00,23.87,23.99,23.86,23.96,1028200.0,13.8476,13.9172,13.8418,13.8998,1028200.0
2005-02-18 11:50:00,23.97,23.97,23.84,23.86,1134900.0,13.9056,13.9056,13.8302,13.8418,1134900.0
2005-02-18 11:55:00,23.86,23.93,23.85,23.9,768200.0,13.8418,13.8824,13.836,13.865,768200.0
2005-02-18 12:00:00,23.9,23.91,23.89,23.9,267200.0,13.865,13.8708,13.8592,13.865,267200.0
2005-02-18 12:05:00,23.89,23.98,23.89,23.95,892100.0,13.8592,13.9114,13.8592,13.894,892100.0
2005-02-18 12:10:00,23.95,23.95,23.88,23.88,432300.0,13.894,13.894,13.8534,13.8534,432300.0
2005-02-18 12:15:00,23.87,23.93,23.85,23.92,351800.0,13.8476,13.8824,13.836,13.8766,351800.0
2005-02-18 12:20:00,23.92,23.92,23.88,23.88,132800.0,13.8766,13.8766,13.8534,13.8534,132800.0
2005-02-18 12:25:00,23.88,23.88,23.84,23.85,355600.0,13.8534,13.8534,13.8302,13.836,355600.0
2005-02-18 12:30:00,23.86,23.9,23.84,23.9,357400.0,13.8418,13.865,13.8302,13.865,357400.0
2005-02-18 12:35:00,23.9,23.95,23.89,23.9,263400.0,13.865,13.894,13.8592,13.865,263400.0
2005-02-18 12:40:00,23.91,23.93,23.89,23.9,273400.0,13.8708,13.8824,13.8592,13.865,273400.0
2005-02-18 12:45:00,23.9,23.9,23.88,23.9,192300.0,13.865,13.865,13.8534,13.865,192300.0
2005-02-18 12:50:00,23.9,23.94,23.89,23.92,237900.0,13.865,13.8882,13.8592,13.8766,237900.0
2005-02-18 12:55:00,23.92,23.93,23.9,23.91,144900.0,13.8766,13.8824,13.865,13.8708,144900.0
2005-02-18 13:00:00,23.91,23.93,23.9,23.9,122400.0,13.8708,13.8824,13.865,13.865,122400.0
2005-02-18 13:05:00,23.9,23.91,23.89,23.9,146500.0,13.865,13.8708,13.8592,13.865,146500.0
2005-02-18 13:10:00,23.9,23.91,23.85,23.88,349300.0,13.865,13.8708,13.836,13.8534,349300.0
2005-02-18 13:15:00,23.88,23.92,23.88,23.9,299400.0,13.8534,13.8766,13.8534,13.865,299400.0
2005-02-18 13:20:00,23.9,23.91,23.9,23.91,81800.0,13.865,13.8708,13.865,13.8708,81800.0
2005-02-18 13:25:00,23.9,23.91,23.9,23.91,119700.0,13.865,13.8708,13.865,13.8708,119700.0
2005-02-18 13:30:00,23.91,23.91,23.9,23.91,150000.0,13.8708,13.8708,13.865,13.8708,150000.0
2005-02-18 13:35:00,23.91,23.91,23.89,23.9,286800.0,13.8708,13.8708,13.8592,13.865,286800.0
2005-02-18 13:40:00,23.9,23.95,23.9,23.91,844000.0,13.865,13.894,13.865,13.8708,844000.0
2005-02-18 13:45:00,23.92,23.92,23.9,23.9,164600.0,13.8766,13.8766,13.865,13.865,164600.0
2005-02-18 13:50:00,23.91,23.91,23.9,23.9,45800.0,13.8708,13.8708,13.865,13.865,45800.0
2005-02-18 13:55:00,23.91,23.94,23.9,23.92,327100.0,13.8708,13.8882,13.865,13.8766,327100.0
2005-02-18 14:00:00,23.91,23.97,23.89,23.95,458300.0,13.8708,13.9056,13.8592,13.894,458300.0
2005-02-18 14:05:00,23.95,23.97,23.94,23.94,328700.0,13.894,13.9056,13.8882,13.8882,328700.0
2005-02-18 14:10:00,23.94,23.96,23.93,23.96,348300.0,13.8882,13.8998,13.8824,13.8998,348300.0
2005-02-18 14:15:00,23.96,23.98,23.94,23.95,446200.0,13.8998,13.9114,13.8882,13.894,446200.0
2005-02-18 14:20:00,23.96,23.96,23.94,23.95,125600.0,13.8998,13.8998,13.8882,13.894,125600.0
2005-02-18 14:25:00,23.95,23.95,23.94,23.95,112600.0,13.894,13.894,13.8882,13.894,112600.0
2005-02-18 14:30:00,23.94,23.96,23.94,23.95,175400.0,13.8882,13.8998,13.8882,13.894,175400.0
2005-02-18 14:35:00,23.95,23.96,23.95,23.96,171100.0,13.894,13.8998,13.894,13.8998,171100.0
2005-02-18 14:40:00,23.96,24.0,23.95,23.99,734400.0,13.8998,13.923,13.894,13.9172,734400.0
2005-02-18 14:45:00,23.99,24.0,23.98,23.99,936800.0,13.9172,13.923,13.9114,13.9172,936800.0
2005-02-18 14:50:00,24.0,24.04,23.99,24.02,1270200.0,13.923,13.9462,13.9172,13.9346,1270200.0
2005-02-18 14:55:00,24.02,24.02,24.0,24.0,322700.0,13.9346,13.9346,13.923,13.923,322700.0
2005-02-18 15:00:00,24.0,24.03,24.0,24.02,470600.0,13.923,13.9404,13.923,13.9346,470600.0
2005-02-18 15:05:00,24.02,24.03,24.02,24.03,436300.0,13.9346,13.9404,13.9346,13.9404,436300.0
2005-02-18 15:10:00,24.02,24.04,23.98,23.98,834800.0,13.9346,13.9462,13.9114,13.9114,834800.0
2005-02-18 15:15:00,23.98,24.03,23.97,24.02,826500.0,13.9114,13.9404,13.9056,13.9346,826500.0
2005-02-18 15:20:00,24.02,24.07,24.0,24.01,996700.0,13.9346,13.9636,13.923,13.9288,996700.0
2005-02-18 15:25:00,24.01,24.02,24.0,24.02,311000.0,13.9288,13.9346,13.923,13.9346,311000.0
2005-02-18 15:30:00,24.02,24.05,24.01,24.03,993800.0,13.9346,13.952,13.9288,13.9404,993800.0
2005-02-18 15:35:00,24.03,24.08,23.95,24.02,1653000.0,13.9404,13.9694,13.894,13.9346,1653000.0
2005-02-18 15:40:00,24.02,24.03,23.99,24.0,856100.0,13.9346,13.9404,13.9172,13.923,856100.0
2005-02-18 15:45:00,24.0,24.05,23.99,24.03,1195500.0,13.923,13.952,13.9172,13.9404,1195500.0
2005-02-18 15:50:00,24.04,24.05,23.98,23.99,1107000.0,13.9462,13.952,13.9114,13.9172,1107000.0
2005-02-18 15:55:00,23.98,24.06,23.9,24.04,2301400.0,13.9114,13.9578,13.865,13.9462,2301400.0
2005-02-22 09:30:00,23.77,23.85,23.71,23.73,2533800.0,13.7896,13.836,13.7548,13.7664,2533800.0
2005-02-22 09:35:00,23.73,23.83,23.72,23.82,1540300.0,13.7664,13.8244,13.7606,13.8186,1540300.0
2005-02-22 09:40:00,23.82,23.9,23.82,23.82,1317100.0,13.8186,13.865,13.8186,13.8186,1317100.0
2005-02-22 09:45:00,23.84,23.9,23.82,23.87,864100.0,13.8302,13.865,13.8186,13.8476,864100.0
2005-02-22 09:50:00,23.87,23.92,23.86,23.87,879000.0,13.8476,13.8766,13.8418,13.8476,879000.0
2005-02-22 09:55:00,23.87,23.89,23.81,23.86,1080700.0,13.8476,13.8592,13.8128,13.8418,1080700.0
2005-02-22 10:00:00,23.87,23.91,23.83,23.87,782000.0,13.8476,13.8708,13.8244,13.8476,782000.0
2005-02-22 10:05:00,23.87,23.92,23.85,23.91,637900.0,13.8476,13.8766,13.836,13.8708,637900.0
2005-02-22 10:10:00,23.91,24.06,23.9,24.04,2019600.0,13.8708,13.9578,13.865,13.9462,2019600.0
2005-02-22 10:15:00,24.04,24.09,24.0,24.03,1402900.0,13.9462,13.9752,13.923,13.9404,1402900.0
2005-02-22 10:20:00,24.04,24.28,24.03,24.27,2421700.0,13.9462,14.0855,13.9404,14.0797,2421700.0
2005-02-22 10:25:00,24.27,24.3,24.12,24.22,1507300.0,14.0797,14.0971,13.9926,14.0506,1507300.0
2005-02-22 10:30:00,24.21,24.27,24.17,24.19,1193300.0,14.0448,14.0797,14.0216,14.0332,1193300.0
2005-02-22 10:35:00,24.19,24.39,24.19,24.37,1397900.0,14.0332,14.1493,14.0332,14.1377,1397900.0
2005-02-22 10:40:00,24.37,24.41,24.32,24.4,1408300.0,14.1377,14.1609,14.1087,14.1551,1408300.0
2005-02-22 10:45:00,24.4,24.41,24.35,24.36,1338700.0,14.1551,14.1609,14.1261,14.1319,1338700.0
2005-02-22 10:50:00,24.37,24.37,24.26,24.29,1609100.0,14.1377,14.1377,14.0739,14.0913,1609100.0
2005-02-22 10:55:00,24.29,24.29,24.23,24.28,1241400.0,14.0913,14.0913,14.0564,14.0855,1241400.0
2005-02-22 11:00:00,24.28,24.29,24.18,24.22,1063000.0,14.0855,14.0913,14.0274,14.0506,1063000.0
2005-02-22 11:05:00,24.21,24.22,24.15,24.16,799700.0,14.0448,14.0506,14.01,14.0158,799700.0
2005-02-22 11:10:00,24.17,24.21,24.15,24.16,750000.0,14.0216,14.0448,14.01,14.0158,750000.0
2005-02-22 11:15:00,24.16,24.2,24.15,24.19,664700.0,14.0158,14.039,14.01,14.0332,664700.0
2005-02-22 11:20:00,24.18,24.25,24.18,24.23,849600.0,14.0274,14.0681,14.0274,14.0564,849600.0
2005-02-22 11:25:00,24.23,24.25,24.18,24.18,599600.0,14.0564,14.0681,14.0274,14.0274,599600.0
2005-02-22 11:30:00,24.18,24.21,24.16,24.2,533900.0,14.0274,14.0448,14.0158,14.039,533900.0
2005-02-22 11:35:00,24.21,24.21,24.18,24.18,395200.0,14.0448,14.0448,14.0274,14.0274,395200.0
2005-02-22 11:40:00,24.19,24.24,24.17,24.22,799300.0,14.0332,14.0622,14.0216,14.0506,799300.0
2005-02-22 11:45:00,24.22,24.23,24.15,24.15,572900.0,14.0506,14.0564,14.01,14.01,572900.0
2005-02-22 11:50:00,24.14,24.2,24.02,24.1,978000.0,14.0042,14.039,13.9346,13.981,978000.0
2005-02-22 11:55:00,24.11,24.11,24.06,24.1,681700.0,13.9868,13.9868,13.9578,13.981,681700.0
2005-02-22 12:00:00,24.1,24.12,24.07,24.11,516700.0,13.981,13.9926,13.9636,13.9868,516700.0
2005-02-22 12:05:00,24.12,24.15,24.11,24.12,456200.0,13.9926,14.01,13.9868,13.9926,456200.0
2005-02-22 12:10:00,24.13,24.13,24.01,24.06,1391500.0,13.9984,13.9984,13.9288,13.9578,1391500.0
2005-02-22 12:15:00,24.06,24.06,24.01,24.02,848600.0,13.9578,13.9578,13.9288,13.9346,848600.0
2005-02-22 12:20:00,24.02,24.03,23.94,23.94,1258800.0,13.9346,13.9404,13.8882,13.8882,1258800.0
2005-02-22 12:25:00,23.94,23.97,23.85,23.94,2159800.0,13.8882,13.9056,13.836,13.8882,2159800.0
2005-02-22 12:30:00,23.95,23.99,23.9,23.91,1305800.0,13.894,13.9172,13.865,13.8708,1305800.0
2005-02-22 12:35:00,23.91,23.97,23.88,23.95,1241300.0,13.8708,13.9056,13.8534,13.894,1241300.0
2005-02-22 12:40:00,23.96,24.01,23.95,24.01,624800.0,13.8998,13.9288,13.894,13.9288,624800.0
2005-02-22 12:45:00,24.0,24.02,23.91,23.96,523500.0,13.923,13.9346,13.8708,13.8998,523500.0
2005-02-22 12:50:00,23.99,23.99,23.94,23.96,361800.0,13.9172,13.9172,13.8882,13.8998,361800.0
2005-02-22 12:55:00,23.98,23.99,23.96,23.96,334500.0,13.9114,13.9172,13.8998,13.8998,334500.0
2005-02-22 13:00:00,23.97,24.0,23.92,23.98,758600.0,13.9056,13.923,13.8766,13.9114,758600.0
2005-02-22 13:05:00,23.98,24.05,23.95,24.04,775900.0,13.9114,13.952,13.894,13.9462,775900.0
2005-02-22 13:10:00,24.04,24.05,24.0,24.03,382500.0,13.9462,13.952,13.923,13.9404,382500.0
2005-02-22 13:15:00,24.04,24.09,24.03,24.05,768100.0,13.9462,13.9752,13.9404,13.952,768100.0
2005-02-22 13:20:00,24.05,24.08,24.01,24.07,511700.0,13.952,13.9694,13.9288,13.9636,511700.0
2005-02-22 13:25:00,24.08,24.1,24.03,24.05,475200.0,13.9694,13.981,13.9404,13.952,475200.0
2005-02-22 13:30:00,24.05,24.06,24.01,24.03,355900.0,13.952,13.9578,13.9288,13.9404,355900.0
2005-02-22 13:35:00,24.04,24.04,23.94,24.0,949600.0,13.9462,13.9462,13.8882,13.923,949600.0
2005-02-22 13:40:00,24.0,24.05,23.99,24.03,852100.0,13.923,13.952,13.9172,13.9404,852100.0
2005-02-22 13:45:00,24.03,24.04,23.96,23.99,614800.0,13.9404,13.9462,13.8998,13.9172,614800.0
2005-02-22 13:50:00,23.99,24.05,23.98,23.99,1048800.0,13.9172,13.952,13.9114,13.9172,1048800.0
2005-02-22 13:55:00,24.0,24.02,23.93,23.96,592900.0,13.923,13.9346,13.8824,13.8998,592900.0
2005-02-22 14:00:00,23.96,23.97,23.89,23.92,547400.0,13.8998,13.9056,13.8592,13.8766,547400.0
2005-02-22 14:05:00,23.93,23.93,23.86,23.87,548900.0,13.8824,13.8824,13.8418,13.8476,548900.0
2005-02-22 14:10:00,23.88,23.96,23.87,23.94,937900.0,13.8534,13.8998,13.8476,13.8882,937900.0
2005-02-22 14:15:00,23.95,23.97,23.91,23.93,582700.0,13.894,13.9056,13.8708,13.8824,582700.0
2005-02-22 14:20:00,23.94,23.96,23.89,23.92,1010700.0,13.8882,13.8998,13.8592,13.8766,1010700.0
2005-02-22 14:25:00,23.92,23.98,23.91,23.97,407500.0,13.8766,13.9114,13.8708,13.9056,407500.0
2005-02-22 14:30:00,23.97,23.99,23.96,23.97,379700.0,13.9056,13.9172,13.8998,13.9056,379700.0
2005-02-22 14:35:00,23.97,23.98,23.9,23.9,594200.0,13.9056,13.9114,13.865,13.865,594200.0
2005-02-22 14:40:00,23.9,23.95,23.87,23.91,545500.0,13.865,13.894,13.8476,13.8708,545500.0
2005-02-22 14:45:00,23.91,23.97,23.83,23.89,1057400.0,13.8708,13.9056,13.8244,13.8592,1057400.0
2005-02-22 14:50:00,23.89,23.89,23.86,23.89,256800.0,13.8592,13.8592,13.8418,13.8592,256800.0
2005-02-22 14:55:00,23.89,23.89,23.83,23.85,581600.0,13.8592,13.8592,13.8244,13.836,581600.0
2005-02-22 15:00:00,23.84,23.87,23.82,23.84,616900.0,13.8302,13.8476,13.8186,13.8302,616900.0
2005-02-22 15:05:00,23.84,23.84,23.8,23.83,457000.0,13.8302,13.8302,13.807,13.8244,457000.0
2005-02-22 15:10:00,23.83,23.83,23.72,23.77,1625500.0,13.8244,13.8244,13.7606,13.7896,1625500.0
2005-02-22 15:15:00,23.77,23.79,23.74,23.77,951500.0,13.7896,13.8012,13.7722,13.7896,951500.0
2005-02-22 15:20:00,23.77,23.78,23.7,23.77,1717700.0,13.7896,13.7954,13.749,13.7896,1717700.0
2005-02-22 15:25:00,23.76,23.77,23.7,23.74,1259100.0,13.7838,13.7896,13.749,13.7722,1259100.0
2005-02-22 15:30:00,23.74,23.74,23.69,23.71,1186400.0,13.7722,13.7722,13.7432,13.7548,1186400.0
2005-02-22 15:35:00,23.71,23.72,23.64,23.69,1674400.0,13.7548,13.7606,13.7142,13.7432,1674400.0
2005-02-22 15:40:00,23.68,23.75,23.68,23.7,849000.0,13.7374,13.778,13.7374,13.749,849000.0
2005-02-22 15:45:00,23.71,23.74,23.69,23.69,1173200.0,13.7548,13.7722,13.7432,13.7432,1173200.0
2005-02-22 15:50:00,23.7,23.73,23.65,23.73,1792500.0,13.749,13.7664,13.72,13.7664,1792500.0
2005-02-22 15:55:00,23.73,23.86,23.71,23.82,2793900.0,13.7664,13.8418,13.7548,13.8186,2793900.0
2005-02-23 09:30:00,23.92,23.93,23.84,23.85,3321300.0,13.8766,13.8824,13.8302,13.836,3321300.0
2005-02-23 09:35:00,23.85,23.89,23.65,23.73,2299900.0,13.836,13.8592,13.72,13.7664,2299900.0
2005-02-23 09:40:00,23.73,23.75,22.82,23.67,1625100.0,13.7664,13.778,13.2385,13.7316,1625100.0
2005-02-23 09:45:00,23.66,23.73,23.54,23.55,2044800.0,13.7258,13.7664,13.6562,13.662,2044800.0
2005-02-23 09:50:00,23.54,23.58,23.51,23.55,2326100.0,13.6562,13.6794,13.6388,13.662,2326100.0
2005-02-23 09:55:00,23.54,23.55,23.41,23.45,1846700.0,13.6562,13.662,13.5807,13.604,1846700.0
2005-02-23 10:00:00,23.46,23.5,23.3,23.33,3148200.0,13.6098,13.633,13.5169,13.5343,3148200.0
2005-02-23 10:05:00,23.33,23.35,23.26,23.34,2355800.0,13.5343,13.5459,13.4937,13.5401,2355800.0
2005-02-23 10:10:00,23.34,23.45,23.3,23.43,2182700.0,13.5401,13.604,13.5169,13.5923,2182700.0
2005-02-23 10:15:00,23.43,23.44,23.36,23.38,1695200.0,13.5923,13.5981,13.5517,13.5633,1695200.0
2005-02-23 10:20:00,23.38,23.46,23.36,23.4,1239000.0,13.5633,13.6098,13.5517,13.5749,1239000.0
2005-02-23 10:25:00,23.4,23.42,23.34,23.36,1157900.0,13.5749,13.5865,13.5401,13.5517,1157900.0
2005-02-23 10:30:00,23.36,23.4,23.31,23.31,884000.0,13.5517,13.5749,13.5227,13.5227,884000.0
2005-02-23 10:35:00,23.31,23.33,23.29,23.3,1127400.0,13.5227,13.5343,13.5111,13.5169,1127400.0
2005-02-23 10:40:00,23.3,23.3,23.27,23.27,962600.0,13.5169,13.5169,13.4995,13.4995,962600.0
2005-02-23 10:45:00,23.27,23.34,23.23,23.32,1683700.0,13.4995,13.5401,13.4763,13.5285,1683700.0
2005-02-23 10:50:00,23.33,23.33,23.21,23.22,1140000.0,13.5343,13.5343,13.4647,13.4705,1140000.0
2005-02-23 10:55:00,23.21,23.24,23.16,23.21,2009400.0,13.4647,13.4821,13.4357,13.4647,2009400.0
2005-02-23 11:00:00,23.22,23.39,23.18,23.3,2933800.0,13.4705,13.5691,13.4473,13.5169,2933800.0
2005-02-23 11:05:00,23.3,23.35,23.28,23.28,2135100.0,13.5169,13.5459,13.5053,13.5053,2135100.0
2005-02-23 11:10:00,23.29,23.29,23.21,23.23,1542400.0,13.5111,13.5111,13.4647,13.4763,1542400.0
2005-02-23 11:15:00,23.24,23.31,23.22,23.29,960000.0,13.4821,13.5227,13.4705,13.5111,960000.0
2005-02-23 11:20:00,23.29,23.39,23.28,23.38,1613700.0,13.5111,13.5691,13.5053,13.5633,1613700.0
2005-02-23 11:25:00,23.38,23.41,23.32,23.35,1266600.0,13.5633,13.5807,13.5285,13.5459,1266600.0
2005-02-23 11:30:00,23.35,23.37,23.3,23.32,1007700.0,13.5459,13.5575,13.5169,13.5285,1007700.0
2005-02-23 11:35:00,23.32,23.32,23.23,23.23,903000.0,13.5285,13.5285,13.4763,13.4763,903000.0
2005-02-23 11:40:00,23.23,23.54,23.22,23.29,1116400.0,13.4763,13.6562,13.4705,13.5111,1116400.0
2005-02-23 11:45:00,23.29,23.33,23.29,23.31,883600.0,13.5111,13.5343,13.5111,13.5227,883600.0
2005-02-23 11:50:00,23.31,23.32,23.28,23.28,878800.0,13.5227,13.5285,13.5053,13.5053,878800.0
2005-02-23 11:55:00,23.28,23.29,23.24,23.27,648800.0,13.5053,13.5111,13.4821,13.4995,648800.0
2005-02-23 12:00:00,23.26,23.27,23.18,23.23,768500.0,13.4937,13.4995,13.4473,13.4763,768500.0
2005-02-23 12:05:00,23.22,23.24,23.21,23.22,512300.0,13.4705,13.4821,13.4647,13.4705,512300.0
2005-02-23 12:10:00,23.22,23.25,23.21,23.25,375400.0,13.4705,13.4879,13.4647,13.4879,375400.0
2005-02-23 12:15:00,23.25,23.27,23.23,23.23,549200.0,13.4879,13.4995,13.4763,13.4763,549200.0
2005-02-23 12:20:00,23.23,23.24,23.22,23.22,283900.0,13.4763,13.4821,13.4705,13.4705,283900.0
2005-02-23 12:25:00,23.22,23.25,23.2,23.24,510300.0,13.4705,13.4879,13.4589,13.4821,510300.0
2005-02-23 12:30:00,23.25,23.26,23.23,23.23,357600.0,13.4879,13.4937,13.4763,13.4763,357600.0
2005-02-23 12:35:00,23.23,23.28,23.23,23.26,579100.0,13.4763,13.5053,13.4763,13.4937,579100.0
2005-02-23 12:40:00,23.26,23.26,23.22,23.22,262200.0,13.4937,13.4937,13.4705,13.4705,262200.0
2005-02-23 12:45:00,23.23,23.24,23.22,23.22,251500.0,13.4763,13.4821,13.4705,13.4705,251500.0
2005-02-23 12:50:00,23.23,23.26,23.22,23.25,249900.0,13.4763,13.4937,13.4705,13.4879,249900.0
2005-02-23 12:55:00,23.25,23.26,23.21,23.23,241300.0,13.4879,13.4937,13.4647,13.4763,241300.0
2005-02-23 13:00:00,23.23,23.32,23.23,23.29,784400.0,13.4763,13.5285,13.4763,13.5111,784400.0
2005-02-23 13:05:00,23.29,23.3,23.23,23.23,517800.0,13.5111,13.5169,13.4763,13.4763,517800.0
2005-02-23 13:10:00,23.23,23.23,23.21,23.21,345400.0,13.4763,13.4763,13.4647,13.4647,345400.0
2005-02-23 13:15:00,23.21,23.22,23.2,23.21,228300.0,13.4647,13.4705,13.4589,13.4647,228300.0
2005-02-23 13:20:00,23.21,23.23,23.18,23.2,1255000.0,13.4647,13.4763,13.4473,13.4589,1255000.0
2005-02-23 13:25:00,23.21,23.22,23.14,23.15,841300.0,13.4647,13.4705,13.4241,13.4299,841300.0
2005-02-23 13:30:00,23.15,23.17,23.11,23.13,1211100.0,13.4299,13.4415,13.4067,13.4183,1211100.0
2005-02-23 13:35:00,23.13,23.16,23.12,23.13,953300.0,13.4183,13.4357,13.4125,13.4183,953300.0
2005-02-23 13:40:00,23.14,23.14,23.05,23.06,1450100.0,13.4241,13.4241,13.3719,13.3777,1450100.0
2005-02-23 13:45:00,23.06,23.11,23.05,23.1,885000.0,13.3777,13.4067,13.3719,13.4009,885000.0
2005-02-23 13:50:00,23.1,23.16,23.09,23.13,591700.0,13.4009,13.4357,13.3951,13.4183,591700.0
2005-02-23 13:55:00,23.14,23.15,23.11,23.12,336800.0,13.4241,13.4299,13.4067,13.4125,336800.0
2005-02-23 14:00:00,23.12,23.14,23.06,23.12,1203300.0,13.4125,13.4241,13.3777,13.4125,1203300.0
2005-02-23 14:05:00,23.12,23.18,23.11,23.16,1377400.0,13.4125,13.4473,13.4067,13.4357,1377400.0
2005-02-23 14:10:00,23.16,23.16,23.11,23.12,848700.0,13.4357,13.4357,13.4067,13.4125,848700.0
2005-02-23 14:15:00,23.12,23.14,23.07,23.14,1189900.0,13.4125,13.4241,13.3835,13.4241,1189900.0
2005-02-23 14:20:00,23.14,23.17,23.12,23.15,851200.0,13.4241,13.4415,13.4125,13.4299,851200.0
2005-02-23 14:25:00,23.14,23.22,23.14,23.19,1207800.0,13.4241,13.4705,13.4241,13.4531,1207800.0
2005-02-23 14:30:00,23.19,23.3,23.16,23.29,1232200.0,13.4531,13.5169,13.4357,13.5111,1232200.0
2005-02-23 14:35:00,23.3,23.3,23.26,23.3,1369900.0,13.5169,13.5169,13.4937,13.5169,1369900.0
2005-02-23 14:40:00,23.3,23.3,23.24,23.26,811700.0,13.5169,13.5169,13.4821,13.4937,811700.0
2005-02-23 14:45:00,23.26,23.31,23.23,23.3,1021300.0,13.4937,13.5227,13.4763,13.5169,1021300.0
2005-02-23 14:50:00,23.31,23.31,23.21,23.22,917100.0,13.5227,13.5227,13.4647,13.4705,917100.0
2005-02-23 14:55:00,23.22,23.26,23.21,23.26,323900.0,13.4705,13.4937,13.4647,13.4937,323900.0
2005-02-23 15:00:00,23.26,23.26,23.22,23.23,620800.0,13.4937,13.4937,13.4705,13.4763,620800.0
2005-02-23 15:05:00,23.22,23.23,23.2,23.22,788500.0,13.4705,13.4763,13.4589,13.4705,788500.0
2005-02-23 15:10:00,23.21,23.27,23.21,23.23,636900.0,13.4647,13.4995,13.4647,13.4763,636900.0
2005-02-23 15:15:00,23.22,23.32,23.22,23.32,843100.0,13.4705,13.5285,13.4705,13.5285,843100.0
2005-02-23 15:20:00,23.32,23.35,23.29,23.33,1706500.0,13.5285,13.5459,13.5111,13.5343,1706500.0
2005-02-23 15:25:00,23.34,23.35,23.28,23.28,836000.0,13.5401,13.5459,13.5053,13.5053,836000.0
2005-02-23 15:30:00,23.29,23.3,23.26,23.28,864100.0,13.5111,13.5169,13.4937,13.5053,864100.0
2005-02-23 15:35:00,23.29,23.35,23.29,23.31,961200.0,13.5111,13.5459,13.5111,13.5227,961200.0
2005-02-23 15:40:00,23.31,23.32,23.25,23.3,1166600.0,13.5227,13.5285,13.4879,13.5169,1166600.0
2005-02-23 15:45:00,23.3,23.36,23.29,23.34,1191100.0,13.5169,13.5517,13.5111,13.5401,1191100.0
2005-02-23 15:50:00,23.35,23.37,23.3,23.35,2189700.0,13.5459,13.5575,13.5169,13.5459,2189700.0
2005-02-23 15:55:00,23.34,23.34,23.27,23.3,1704800.0,13.5401,13.5401,13.4995,13.5169,1704800.0
2005-02-24 09:30:00,23.31,23.44,23.3,23.43,2407100.0,13.5227,13.5981,13.5169,13.5923,2407100.0
2005-02-24 09:35:00,23.43,23.49,23.39,23.46,2246300.0,13.5923,13.6272,13.5691,13.6098,2246300.0
2005-02-24 09:40:00,23.47,23.48,23.35,23.35,1304500.0,13.6156,13.6214,13.5459,13.5459,1304500.0
2005-02-24 09:45:00,23.35,23.37,23.23,23.3,1775100.0,13.5459,13.5575,13.4763,13.5169,1775100.0
2005-02-24 09:50:00,23.28,23.3,23.15,23.19,1516000.0,13.5053,13.5169,13.4299,13.4531,1516000.0
2005-02-24 09:55:00,23.2,23.28,23.19,23.23,1109100.0,13.4589,13.5053,13.4531,13.4763,1109100.0
2005-02-24 10:00:00,23.25,23.3,23.21,23.28,963800.0,13.4879,13.5169,13.4647,13.5053,963800.0
2005-02-24 10:05:00,23.27,23.36,23.27,23.34,827000.0,13.4995,13.5517,13.4995,13.5401,827000.0
2005-02-24 10:10:00,23.34,23.45,23.28,23.42,1202700.0,13.5401,13.604,13.5053,13.5865,1202700.0
2005-02-24 10:15:00,23.41,23.44,23.36,23.39,857500.0,13.5807,13.5981,13.5517,13.5691,857500.0
2005-02-24 10:20:00,23.38,23.45,23.29,23.33,1241000.0,13.5633,13.604,13.5111,13.5343,1241000.0
2005-02-24 10:25:00,23.33,23.38,23.3,23.34,600400.0,13.5343,13.5633,13.5169,13.5401,600400.0
2005-02-24 10:30:00,23.33,23.49,23.33,23.49,1701000.0,13.5343,13.6272,13.5343,13.6272,1701000.0
2005-02-24 10:35:00,23.49,23.49,23.43,23.43,1190800.0,13.6272,13.6272,13.5923,13.5923,1190800.0
2005-02-24 10:40:00,23.43,23.46,23.37,23.38,1013000.0,13.5923,13.6098,13.5575,13.5633,1013000.0
2005-02-24 10:45:00,23.38,23.4,23.35,23.37,586700.0,13.5633,13.5749,13.5459,13.5575,586700.0
2005-02-24 10:50:00,23.37,23.41,23.32,23.33,676300.0,13.5575,13.5807,13.5285,13.5343,676300.0
2005-02-24 10:55:00,23.33,23.37,23.26,23.27,718800.0,13.5343,13.5575,13.4937,13.4995,718800.0
2005-02-24 11:00:00,23.27,23.32,21.99,23.27,764800.0,13.4995,13.5285,12.757,13.4995,764800.0
2005-02-24 11:05:00,23.27,23.3,23.26,23.29,526700.0,13.4995,13.5169,13.4937,13.5111,526700.0
2005-02-24 11:10:00,23.28,23.33,23.27,23.29,850400.0,13.5053,13.5343,13.4995,13.5111,850400.0
2005-02-24 11:15:00,23.29,23.36,23.29,23.32,643300.0,13.5111,13.5517,13.5111,13.5285,643300.0
2005-02-24 11:20:00,23.32,23.37,23.32,23.34,508100.0,13.5285,13.5575,13.5285,13.5401,508100.0
2005-02-24 11:25:00,23.34,23.38,23.26,23.27,687100.0,13.5401,13.5633,13.4937,13.4995,687100.0
2005-02-24 11:30:00,23.26,23.28,23.24,23.27,1095200.0,13.4937,13.5053,13.4821,13.4995,1095200.0
2005-02-24 11:35:00,23.27,23.28,23.23,23.25,937400.0,13.4995,13.5053,13.4763,13.4879,937400.0
2005-02-24 11:40:00,23.26,23.28,23.25,23.28,310400.0,13.4937,13.5053,13.4879,13.5053,310400.0
2005-02-24 11:45:00,23.28,23.33,23.26,23.26,489900.0,13.5053,13.5343,13.4937,13.4937,489900.0
2005-02-24 11:50:00,23.27,23.27,23.23,23.25,341400.0,13.4995,13.4995,13.4763,13.4879,341400.0
2005-02-24 11:55:00,23.25,23.26,23.21,23.23,513500.0,13.4879,13.4937,13.4647,13.4763,513500.0
2005-02-24 12:00:00,23.23,23.24,23.19,23.21,683900.0,13.4763,13.4821,13.4531,13.4647,683900.0
2005-02-24 12:05:00,23.22,23.24,23.2,23.21,336700.0,13.4705,13.4821,13.4589,13.4647,336700.0
2005-02-24 12:10:00,23.22,23.26,23.21,23.25,703600.0,13.4705,13.4937,13.4647,13.4879,703600.0
2005-02-24 12:15:00,23.25,23.3,23.25,23.27,908700.0,13.4879,13.5169,13.4879,13.4995,908700.0
2005-02-24 12:20:00,23.27,23.3,23.25,23.29,918700.0,13.4995,13.5169,13.4879,13.5111,918700.0
2005-02-24 12:25:00,23.29,23.3,23.29,23.29,77600.0,13.5111,13.5169,13.5111,13.5111,77600.0
2005-02-24 12:30:00,23.3,23.3,23.27,23.28,342800.0,13.5169,13.5169,13.4995,13.5053,342800.0
2005-02-24 12:35:00,23.29,23.36,23.28,23.36,1160600.0,13.5111,13.5517,13.5053,13.5517,1160600.0
2005-02-24 12:40:00,23.36,23.37,23.31,23.32,697700.0,13.5517,13.5575,13.5227,13.5285,697700.0
2005-02-24 12:45:00,23.31,23.39,23.31,23.36,715500.0,13.5227,13.5691,13.5227,13.5517,715500.0
2005-02-24 12:50:00,23.36,23.36,23.34,23.35,256900.0,13.5517,13.5517,13.5401,13.5459,256900.0
2005-02-24 12:55:00,23.35,23.36,23.29,23.3,351700.0,13.5459,13.5517,13.5111,13.5169,351700.0
2005-02-24 13:00:00,23.3,23.33,23.3,23.33,396700.0,13.5169,13.5343,13.5169,13.5343,396700.0
2005-02-24 13:05:00,23.33,23.33,23.28,23.32,441400.0,13.5343,13.5343,13.5053,13.5285,441400.0
2005-02-24 13:10:00,23.31,23.32,23.31,23.31,84700.0,13.5227,13.5285,13.5227,13.5227,84700.0
2005-02-24 13:15:00,23.31,23.33,23.3,23.33,212600.0,13.5227,13.5343,13.5169,13.5343,212600.0
2005-02-24 13:20:00,23.33,23.36,23.32,23.35,604500.0,13.5343,13.5517,13.5285,13.5459,604500.0
2005-02-24 13:25:00,23.35,23.39,23.34,23.35,568300.0,13.5459,13.5691,13.5401,13.5459,568300.0
2005-02-24 13:30:00,23.35,23.35,23.32,23.33,201300.0,13.5459,13.5459,13.5285,13.5343,201300.0
2005-02-24 13:35:00,23.33,23.4,23.32,23.37,1366200.0,13.5343,13.5749,13.5285,13.5575,1366200.0
2005-02-24 13:40:00,23.38,23.39,23.34,23.35,311500.0,13.5633,13.5691,13.5401,13.5459,311500.0
2005-02-24 13:45:00,23.35,23.43,23.35,23.4,663800.0,13.5459,13.5923,13.5459,13.5749,663800.0
2005-02-24 13:50:00,23.4,23.45,23.39,23.42,788800.0,13.5749,13.604,13.5691,13.5865,788800.0
2005-02-24 13:55:00,23.42,23.42,23.32,23.35,1391400.0,13.5865,13.5865,13.5285,13.5459,1391400.0
2005-02-24 14:00:00,23.35,23.39,23.34,23.38,317500.0,13.5459,13.5691,13.5401,13.5633,317500.0
2005-02-24 14:05:00,23.38,23.44,23.36,23.42,728000.0,13.5633,13.5981,13.5517,13.5865,728000.0
2005-02-24 14:10:00,23.42,23.49,23.42,23.44,1194400.0,13.5865,13.6272,13.5865,13.5981,1194400.0
2005-02-24 14:15:00,23.44,23.52,23.44,23.52,1471000.0,13.5981,13.6446,13.5981,13.6446,1471000.0
2005-02-24 14:20:00,23.52,23.57,23.5,23.57,1212500.0,13.6446,13.6736,13.633,13.6736,1212500.0
2005-02-24 14:25:00,23.57,23.58,23.5,23.54,1139700.0,13.6736,13.6794,13.633,13.6562,1139700.0
2005-02-24 14:30:00,23.54,23.57,23.5,23.5,1625100.0,13.6562,13.6736,13.633,13.633,1625100.0
2005-02-24 14:35:00,23.51,23.51,23.46,23.5,2319600.0,13.6388,13.6388,13.6098,13.633,2319600.0
2005-02-24 14:40:00,23.5,23.62,23.49,23.6,2257200.0,13.633,13.7026,13.6272,13.691,2257200.0
2005-02-24 14:45:00,23.6,23.62,23.52,23.53,1229600.0,13.691,13.7026,13.6446,13.6504,1229600.0
2005-02-24 14:50:00,23.53,23.58,23.51,23.51,736900.0,13.6504,13.6794,13.6388,13.6388,736900.0
2005-02-24 14:55:00,23.51,23.57,23.48,23.55,767300.0,13.6388,13.6736,13.6214,13.662,767300.0
2005-02-24 15:00:00,23.55,23.59,23.51,23.59,625500.0,13.662,13.6852,13.6388,13.6852,625500.0
2005-02-24 15:05:00,23.59,23.62,23.55,23.57,788800.0,13.6852,13.7026,13.662,13.6736,788800.0
2005-02-24 15:10:00,23.56,23.64,23.55,23.63,1114200.0,13.6678,13.7142,13.662,13.7084,1114200.0
2005-02-24 15:15:00,23.64,23.65,23.6,23.64,1352700.0,13.7142,13.72,13.691,13.7142,1352700.0
2005-02-24 15:20:00,23.64,23.66,23.58,23.59,1076100.0,13.7142,13.7258,13.6794,13.6852,1076100.0
2005-02-24 15:25:00,23.59,23.64,23.58,23.61,1202100.0,13.6852,13.7142,13.6794,13.6968,1202100.0
2005-02-24 15:30:00,23.61,23.65,23.6,23.65,1681200.0,13.6968,13.72,13.691,13.72,1681200.0
2005-02-24 15:35:00,23.65,23.7,23.63,23.68,1826500.0,13.72,13.749,13.7084,13.7374,1826500.0
2005-02-24 15:40:00,23.68,23.72,23.67,23.69,1342600.0,13.7374,13.7606,13.7316,13.7432,1342600.0
2005-02-24 15:45:00,23.69,23.7,23.66,23.67,1086100.0,13.7432,13.749,13.7258,13.7316,1086100.0
2005-02-24 15:50:00,23.67,23.69,23.62,23.64,1537200.0,13.7316,13.7432,13.7026,13.7142,1537200.0
2005-02-24 15:55:00,23.64,23.72,23.64,23.71,2347600.0,13.7142,13.7606,13.7142,13.7548,2347600.0
2005-02-25 09:30:00,23.69,23.73,23.65,23.72,1393600.0,13.7432,13.7664,13.72,13.7606,1393600.0
2005-02-25 09:35:00,23.72,23.91,23.72,23.86,1908400.0,13.7606,13.8708,13.7606,13.8418,1908400.0
2005-02-25 09:40:00,23.88,23.91,23.71,23.78,1629900.0,13.8534,13.8708,13.7548,13.7954,1629900.0
2005-02-25 09:45:00,23.79,23.79,23.6,23.63,1481500.0,13.8012,13.8012,13.691,13.7084,1481500.0
2005-02-25 09:50:00,23.63,23.71,23.57,23.71,2032100.0,13.7084,13.7548,13.6736,13.7548,2032100.0
2005-02-25 09:55:00,23.71,23.72,23.65,23.66,730800.0,13.7548,13.7606,13.72,13.7258,730800.0
2005-02-25 10:00:00,23.66,23.76,23.63,23.75,1460700.0,13.7258,13.7838,13.7084,13.778,1460700.0
2005-02-25 10:05:00,23.75,23.81,23.75,23.76,1616400.0,13.778,13.8128,13.778,13.7838,1616400.0
2005-02-25 10:10:00,23.77,23.84,23.76,23.83,801300.0,13.7896,13.8302,13.7838,13.8244,801300.0
2005-02-25 10:15:00,23.83,23.85,23.8,23.84,1099800.0,13.8244,13.836,13.807,13.8302,1099800.0
2005-02-25 10:20:00,23.84,23.85,23.82,23.84,338000.0,13.8302,13.836,13.8186,13.8302,338000.0
2005-02-25 10:25:00,23.84,23.84,23.76,23.8,1135400.0,13.8302,13.8302,13.7838,13.807,1135400.0
2005-02-25 10:30:00,23.79,23.79,23.73,23.74,637600.0,13.8012,13.8012,13.7664,13.7722,637600.0
2005-02-25 10:35:00,23.74,23.76,23.68,23.7,898700.0,13.7722,13.7838,13.7374,13.749,898700.0
2005-02-25 10:40:00,23.71,23.75,23.69,23.72,642100.0,13.7548,13.778,13.7432,13.7606,642100.0
2005-02-25 10:45:00,23.72,23.79,23.71,23.79,754600.0,13.7606,13.8012,13.7548,13.8012,754600.0
2005-02-25 10:50:00,23.79,23.8,23.74,23.76,352700.0,13.8012,13.807,13.7722,13.7838,352700.0
2005-02-25 10:55:00,23.76,23.9,23.76,23.89,1196700.0,13.7838,13.865,13.7838,13.8592,1196700.0
2005-02-25 11:00:00,23.88,23.94,23.88,23.91,1517700.0,13.8534,13.8882,13.8534,13.8708,1517700.0
2005-02-25 11:05:00,23.92,23.94,23.9,23.9,640300.0,13.8766,13.8882,13.865,13.865,640300.0
2005-02-25 11:10:00,23.9,23.94,23.85,23.85,764800.0,13.865,13.8882,13.836,13.836,764800.0
2005-02-25 11:15:00,23.86,23.87,23.8,23.8,599900.0,13.8418,13.8476,13.807,13.807,599900.0
2005-02-25 11:20:00,23.81,23.83,23.79,23.81,731000.0,13.8128,13.8244,13.8012,13.8128,731000.0
2005-02-25 11:25:00,23.8,23.81,23.75,23.79,588900.0,13.807,13.8128,13.778,13.8012,588900.0
2005-02-25 11:30:00,23.79,23.85,23.78,23.84,876800.0,13.8012,13.836,13.7954,13.8302,876800.0
2005-02-25 11:35:00,23.84,23.88,23.82,23.83,868800.0,13.8302,13.8534,13.8186,13.8244,868800.0
2005-02-25 11:40:00,23.83,23.91,23.82,23.89,889500.0,13.8244,13.8708,13.8186,13.8592,889500.0
2005-02-25 11:45:00,23.89,23.9,23.87,23.89,405400.0,13.8592,13.865,13.8476,13.8592,405400.0
2005-02-25 11:50:00,23.88,23.98,23.88,23.93,1244900.0,13.8534,13.9114,13.8534,13.8824,1244900.0
2005-02-25 11:55:00,23.93,23.99,23.8,23.94,959200.0,13.8824,13.9172,13.807,13.8882,959200.0
2005-02-25 12:00:00,23.94,23.96,23.8,23.95,614800.0,13.8882,13.8998,13.807,13.894,614800.0
2005-02-25 12:05:00,23.94,23.96,23.89,23.91,417100.0,13.8882,13.8998,13.8592,13.8708,417100.0
2005-02-25 12:10:00,23.91,23.94,23.89,23.93,644200.0,13.8708,13.8882,13.8592,13.8824,644200.0
2005-02-25 12:15:00,23.94,23.96,23.82,23.95,239600.0,13.8882,13.8998,13.8186,13.894,239600.0
2005-02-25 12:20:00,23.95,23.96,23.88,23.88,470000.0,13.894,13.8998,13.8534,13.8534,470000.0
2005-02-25 12:25:00,23.88,23.94,23.88,23.94,593700.0,13.8534,13.8882,13.8534,13.8882,593700.0
2005-02-25 12:30:00,23.93,23.94,23.81,23.94,502400.0,13.8824,13.8882,13.8128,13.8882,502400.0
2005-02-25 12:35:00,23.94,23.97,23.9,23.94,794300.0,13.8882,13.9056,13.865,13.8882,794300.0
2005-02-25 12:40:00,23.93,23.94,23.91,23.92,428100.0,13.8824,13.8882,13.8708,13.8766,428100.0
2005-02-25 12:45:00,23.92,23.92,23.82,23.9,284300.0,13.8766,13.8766,13.8186,13.865,284300.0
2005-02-25 12:50:00,23.89,23.91,23.87,23.9,312000.0,13.8592,13.8708,13.8476,13.865,312000.0
2005-02-25 12:55:00,23.89,23.9,23.85,23.86,405500.0,13.8592,13.865,13.836,13.8418,405500.0
2005-02-25 13:00:00,23.86,23.87,23.83,23.87,514800.0,13.8418,13.8476,13.8244,13.8476,514800.0
2005-02-25 13:05:00,23.87,23.88,23.86,23.87,671800.0,13.8476,13.8534,13.8418,13.8476,671800.0
2005-02-25 13:10:00,23.87,23.87,23.81,23.83,329600.0,13.8476,13.8476,13.8128,13.8244,329600.0
2005-02-25 13:15:00,23.84,23.84,23.81,23.81,242700.0,13.8302,13.8302,13.8128,13.8128,242700.0
2005-02-25 13:20:00,23.81,23.83,23.81,23.81,219500.0,13.8128,13.8244,13.8128,13.8128,219500.0
2005-02-25 13:25:00,23.81,23.84,23.76,23.77,683200.0,13.8128,13.8302,13.7838,13.7896,683200.0
2005-02-25 13:30:00,23.78,23.8,23.76,23.79,444600.0,13.7954,13.807,13.7838,13.8012,444600.0
2005-02-25 13:35:00,23.79,23.83,23.78,23.82,397900.0,13.8012,13.8244,13.7954,13.8186,397900.0
2005-02-25 13:40:00,23.82,23.88,23.82,23.85,484000.0,13.8186,13.8534,13.8186,13.836,484000.0
2005-02-25 13:45:00,23.85,23.86,23.82,23.85,601300.0,13.836,13.8418,13.8186,13.836,601300.0
2005-02-25 13:50:00,23.86,23.91,23.85,23.89,893600.0,13.8418,13.8708,13.836,13.8592,893600.0
2005-02-25 13:55:00,23.89,23.89,23.87,23.88,485300.0,13.8592,13.8592,13.8476,13.8534,485300.0
2005-02-25 14:00:00,23.87,23.91,23.87,23.9,622500.0,13.8476,13.8708,13.8476,13.865,622500.0
2005-02-25 14:05:00,23.89,23.9,23.88,23.89,250800.0,13.8592,13.865,13.8534,13.8592,250800.0
2005-02-25 14:10:00,23.9,23.94,23.88,23.93,1607300.0,13.865,13.8882,13.8534,13.8824,1607300.0
2005-02-25 14:15:00,23.93,23.98,23.9,23.92,1736800.0,13.8824,13.9114,13.865,13.8766,1736800.0
2005-02-25 14:20:00,23.92,23.95,23.9,23.94,1003500.0,13.8766,13.894,13.865,13.8882,1003500.0
2005-02-25 14:25:00,23.93,23.95,23.92,23.93,819100.0,13.8824,13.894,13.8766,13.8824,819100.0
2005-02-25 14:30:00,23.93,23.96,23.93,23.96,1102300.0,13.8824,13.8998,13.8824,13.8998,1102300.0
2005-02-25 14:35:00,23.96,24.0,23.95,23.98,1372200.0,13.8998,13.923,13.894,13.9114,1372200.0
2005-02-25 14:40:00,23.98,23.98,23.92,23.94,1364700.0,13.9114,13.9114,13.8766,13.8882,1364700.0
2005-02-25 14:45:00,23.94,23.98,23.92,23.97,1848400.0,13.8882,13.9114,13.8766,13.9056,1848400.0
2005-02-25 14:50:00,23.97,24.04,23.95,24.01,2061000.0,13.9056,13.9462,13.894,13.9288,2061000.0
2005-02-25 14:55:00,24.01,24.03,23.97,23.98,1257300.0,13.9288,13.9404,13.9056,13.9114,1257300.0
2005-02-25 15:00:00,23.99,24.0,23.97,23.99,401600.0,13.9172,13.923,13.9056,13.9172,401600.0
2005-02-25 15:05:00,24.0,24.04,23.98,23.99,1222000.0,13.923,13.9462,13.9114,13.9172,1222000.0
2005-02-25 15:10:00,24.0,24.05,23.99,24.05,668700.0,13.923,13.952,13.9172,13.952,668700.0
2005-02-25 15:15:00,24.05,24.05,24.0,24.01,587100.0,13.952,13.952,13.923,13.9288,587100.0
2005-02-25 15:20:00,24.02,24.02,23.98,24.01,604700.0,13.9346,13.9346,13.9114,13.9288,604700.0
2005-02-25 15:25:00,24.01,24.04,24.0,24.0,924800.0,13.9288,13.9462,13.923,13.923,924800.0
2005-02-25 15:30:00,24.0,24.05,23.99,24.02,686800.0,13.923,13.952,13.9172,13.9346,686800.0
2005-02-25 15:35:00,24.02,24.04,24.0,24.02,1161500.0,13.9346,13.9462,13.923,13.9346,1161500.0
2005-02-25 15:40:00,24.01,24.05,24.01,24.04,1516700.0,13.9288,13.952,13.9288,13.9462,1516700.0
2005-02-25 15:45:00,24.05,24.06,24.0,24.01,1538400.0,13.952,13.9578,13.923,13.9288,1538400.0
2005-02-25 15:50:00,24.01,24.05,23.97,24.0,986800.0,13.9288,13.952,13.9056,13.923,986800.0
2005-02-25 15:55:00,24.01,24.11,24.0,24.1,2711800.0,13.9288,13.9868,13.923,13.981,2711800.0
2005-02-28 09:30:00,24.15,24.35,24.11,24.29,2719500.0,14.01,14.1261,13.9868,14.0913,2719500.0
2005-02-28 09:35:00,24.28,24.41,24.25,24.36,2112800.0,14.0855,14.1609,14.0681,14.1319,2112800.0
2005-02-28 09:40:00,24.37,24.49,22.48,24.45,2049200.0,14.1377,14.2073,13.0412,14.1841,2049200.0
2005-02-28 09:45:00,24.45,24.47,24.35,24.37,1528200.0,14.1841,14.1957,14.1261,14.1377,1528200.0
2005-02-28 09:50:00,24.36,24.43,24.34,24.39,1880000.0,14.1319,14.1725,14.1203,14.1493,1880000.0
2005-02-28 09:55:00,24.39,24.4,24.31,24.38,1465100.0,14.1493,14.1551,14.1029,14.1435,1465100.0
2005-02-28 10:00:00,24.4,24.41,24.31,24.31,903100.0,14.1551,14.1609,14.1029,14.1029,903100.0
2005-02-28 10:05:00,24.31,24.33,24.21,24.23,2055300.0,14.1029,14.1145,14.0448,14.0564,2055300.0
2005-02-28 10:10:00,24.23,24.32,24.22,24.31,977900.0,14.0564,14.1087,14.0506,14.1029,977900.0
2005-02-28 10:15:00,24.31,24.32,24.23,24.25,1136700.0,14.1029,14.1087,14.0564,14.0681,1136700.0
2005-02-28 10:20:00,24.25,24.27,24.18,24.24,1485100.0,14.0681,14.0797,14.0274,14.0622,1485100.0
2005-02-28 10:25:00,24.23,24.31,24.22,24.29,1118700.0,14.0564,14.1029,14.0506,14.0913,1118700.0
2005-02-28 10:30:00,24.3,24.31,24.15,24.3,544400.0,14.0971,14.1029,14.01,14.0971,544400.0
2005-02-28 10:35:00,24.3,24.35,24.27,24.34,697300.0,14.0971,14.1261,14.0797,14.1203,697300.0
2005-02-28 10:40:00,24.34,24.37,24.33,24.35,806400.0,14.1203,14.1377,14.1145,14.1261,806400.0
2005-02-28 10:45:00,24.35,24.43,24.2,24.39,1130800.0,14.1261,14.1725,14.039,14.1493,1130800.0
2005-02-28 10:50:00,24.38,24.42,24.36,24.36,637100.0,14.1435,14.1667,14.1319,14.1319,637100.0
2005-02-28 10:55:00,24.36,24.37,24.31,24.34,738800.0,14.1319,14.1377,14.1029,14.1203,738800.0
2005-02-28 11:00:00,24.34,24.35,24.26,24.29,493900.0,14.1203,14.1261,14.0739,14.0913,493900.0
2005-02-28 11:05:00,24.3,24.31,24.25,24.31,1044500.0,14.0971,14.1029,14.0681,14.1029,1044500.0
2005-02-28 11:10:00,24.31,24.32,24.27,24.28,327700.0,14.1029,14.1087,14.0797,14.0855,327700.0
2005-02-28 11:15:00,24.28,24.3,24.17,24.26,537800.0,14.0855,14.0971,14.0216,14.0739,537800.0
2005-02-28 11:20:00,24.26,24.34,24.24,24.33,821100.0,14.0739,14.1203,14.0622,14.1145,821100.0
2005-02-28 11:25:00,24.33,24.33,24.28,24.31,592400.0,14.1145,14.1145,14.0855,14.1029,592400.0
2005-02-28 11:30:00,24.31,24.31,24.2,24.26,1109600.0,14.1029,14.1029,14.039,14.0739,1109600.0
2005-02-28 11:35:00,24.26,24.3,24.26,24.29,414000.0,14.0739,14.0971,14.0739,14.0913,414000.0
2005-02-28 11:40:00,24.3,24.31,24.26,24.26,374500.0,14.0971,14.1029,14.0739,14.0739,374500.0
2005-02-28 11:45:00,24.26,24.28,24.17,24.23,946600.0,14.0739,14.0855,14.0216,14.0564,946600.0
2005-02-28 11:50:00,24.23,24.27,24.2,24.26,1362600.0,14.0564,14.0797,14.039,14.0739,1362600.0
2005-02-28 11:55:00,24.26,24.29,24.12,24.28,317500.0,14.0739,14.0913,13.9926,14.0855,317500.0
2005-02-28 12:00:00,24.28,24.28,24.19,24.25,1342700.0,14.0855,14.0855,14.0332,14.0681,1342700.0
2005-02-28 12:05:00,24.25,24.26,24.21,24.22,552100.0,14.0681,14.0739,14.0448,14.0506,552100.0
2005-02-28 12:10:00,24.22,24.24,24.18,24.18,984700.0,14.0506,14.0622,14.0274,14.0274,984700.0
2005-02-28 12:15:00,24.19,24.2,24.1,24.18,1414600.0,14.0332,14.039,13.981,14.0274,1414600.0
2005-02-28 12:20:00,24.19,24.19,24.09,24.09,1800900.0,14.0332,14.0332,13.9752,13.9752,1800900.0
2005-02-28 12:25:00,24.09,24.17,24.07,24.15,1549400.0,13.9752,14.0216,13.9636,14.01,1549400.0
2005-02-28 12:30:00,24.15,24.19,24.12,24.18,795700.0,14.01,14.0332,13.9926,14.0274,795700.0
2005-02-28 12:35:00,24.17,24.19,24.11,24.14,875700.0,14.0216,14.0332,13.9868,14.0042,875700.0
2005-02-28 12:40:00,24.13,24.14,24.07,24.09,728300.0,13.9984,14.0042,13.9636,13.9752,728300.0
2005-02-28 12:45:00,24.09,24.16,24.09,24.12,868000.0,13.9752,14.0158,13.9752,13.9926,868000.0
2005-02-28 12:50:00,24.13,24.14,24.12,24.14,397100.0,13.9984,14.0042,13.9926,14.0042,397100.0
2005-02-28 12:55:00,24.14,24.17,24.13,24.17,346800.0,14.0042,14.0216,13.9984,14.0216,346800.0
2005-02-28 13:00:00,24.17,24.18,24.15,24.17,529900.0,14.0216,14.0274,14.01,14.0216,529900.0
2005-02-28 13:05:00,24.17,24.19,24.11,24.13,906300.0,14.0216,14.0332,13.9868,13.9984,906300.0
2005-02-28 13:10:00,24.13,24.14,24.1,24.12,333000.0,13.9984,14.0042,13.981,13.9926,333000.0
2005-02-28 13:15:00,24.13,24.14,24.06,24.14,864900.0,13.9984,14.0042,13.9578,14.0042,864900.0
2005-02-28 13:20:00,24.14,24.15,24.09,24.11,327900.0,14.0042,14.01,13.9752,13.9868,327900.0
2005-02-28 13:25:00,24.11,24.11,24.08,24.08,491700.0,13.9868,13.9868,13.9694,13.9694,491700.0
2005-02-28 13:30:00,24.08,24.11,24.08,24.09,654900.0,13.9694,13.9868,13.9694,13.9752,654900.0
2005-02-28 13:35:00,24.09,24.09,24.02,24.05,649900.0,13.9752,13.9752,13.9346,13.952,649900.0
2005-02-28 13:40:00,24.05,24.1,24.01,24.02,983600.0,13.952,13.981,13.9288,13.9346,983600.0
2005-02-28 13:45:00,24.01,24.02,23.99,24.0,829600.0,13.9288,13.9346,13.9172,13.923,829600.0
2005-02-28 13:50:00,24.01,24.01,23.91,23.94,995400.0,13.9288,13.9288,13.8708,13.8882,995400.0
2005-02-28 13:55:00,23.94,23.97,23.91,23.93,851600.0,13.8882,13.9056,13.8708,13.8824,851600.0
2005-02-28 14:00:00,23.92,23.96,23.9,23.92,880000.0,13.8766,13.8998,13.865,13.8766,880000.0
2005-02-28 14:05:00,23.92,23.94,23.86,23.92,1828900.0,13.8766,13.8882,13.8418,13.8766,1828900.0
2005-02-28 14:10:00,23.92,23.96,23.9,23.95,675300.0,13.8766,13.8998,13.865,13.894,675300.0
2005-02-28 14:15:00,23.95,24.04,23.95,24.03,1371700.0,13.894,13.9462,13.894,13.9404,1371700.0
2005-02-28 14:20:00,24.03,24.09,24.0,24.06,1190400.0,13.9404,13.9752,13.923,13.9578,1190400.0
2005-02-28 14:25:00,24.06,24.09,24.02,24.02,474500.0,13.9578,13.9752,13.9346,13.9346,474500.0
2005-02-28 14:30:00,24.02,24.08,24.02,24.03,471800.0,13.9346,13.9694,13.9346,13.9404,471800.0
2005-02-28 14:35:00,24.03,24.06,24.02,24.03,736200.0,13.9404,13.9578,13.9346,13.9404,736200.0
2005-02-28 14:40:00,24.03,24.22,23.95,24.06,1048900.0,13.9404,14.0506,13.894,13.9578,1048900.0
2005-02-28 14:45:00,24.07,24.09,24.05,24.08,466700.0,13.9636,13.9752,13.952,13.9694,466700.0
2005-02-28 14:50:00,24.08,24.12,24.04,24.1,771800.0,13.9694,13.9926,13.9462,13.981,771800.0
2005-02-28 14:55:00,24.1,24.12,24.07,24.1,491900.0,13.981,13.9926,13.9636,13.981,491900.0
2005-02-28 15:00:00,24.1,24.11,23.95,24.08,438100.0,13.981,13.9868,13.894,13.9694,438100.0
2005-02-28 15:05:00,24.08,24.16,24.07,24.15,1116200.0,13.9694,14.0158,13.9636,14.01,1116200.0
2005-02-28 15:10:00,24.15,24.18,24.13,24.13,782600.0,14.01,14.0274,13.9984,13.9984,782600.0
2005-02-28 15:15:00,24.13,24.2,24.13,24.17,885700.0,13.9984,14.039,13.9984,14.0216,885700.0
2005-02-28 15:20:00,24.17,24.17,24.1,24.1,554500.0,14.0216,14.0216,13.981,13.981,554500.0
2005-02-28 15:25:00,24.1,24.11,24.05,24.09,741700.0,13.981,13.9868,13.952,13.9752,741700.0
2005-02-28 15:30:00,24.09,24.18,24.08,24.17,1157700.0,13.9752,14.0274,13.9694,14.0216,1157700.0
2005-02-28 15:35:00,24.17,24.17,24.11,24.12,667800.0,14.0216,14.0216,13.9868,13.9926,667800.0
2005-02-28 15:40:00,24.12,24.15,24.09,24.12,1539600.0,13.9926,14.01,13.9752,13.9926,1539600.0
2005-02-28 15:45:00,24.12,24.16,24.12,24.13,1520800.0,13.9926,14.0158,13.9926,13.9984,1520800.0
2005-02-28 15:50:00,24.13,24.14,24.07,24.07,823600.0,13.9984,14.0042,13.9636,13.9636,823600.0
2005-02-28 15:55:00,24.07,24.07,23.98,23.98,1649500.0,13.9636,13.9636,13.9114,13.9114,1649500.0
2005-03-01 09:30:00,24.36,24.5,24.33,24.48,4327900.0,14.1319,14.2131,14.1145,14.2015,4327900.0
2005-03-01 09:35:00,24.49,24.5,24.43,24.46,2248000.0,14.2073,14.2131,14.1725,14.1899,2248000.0
2005-03-01 09:40:00,24.49,24.53,24.46,24.5,2445700.0,14.2073,14.2305,14.1899,14.2131,2445700.0
2005-03-01 09:45:00,24.5,24.61,24.49,24.59,1967700.0,14.2131,14.2769,14.2073,14.2653,1967700.0
2005-03-01 09:50:00,24.59,24.64,24.56,24.61,2177200.0,14.2653,14.2943,14.2479,14.2769,2177200.0
2005-03-01 09:55:00,24.62,24.64,24.56,24.61,1618100.0,14.2827,14.2943,14.2479,14.2769,1618100.0
2005-03-01 10:00:00,24.6,24.62,24.57,24.58,2380000.0,14.2711,14.2827,14.2537,14.2595,2380000.0
2005-03-01 10:05:00,24.59,24.65,24.58,24.61,1722400.0,14.2653,14.3001,14.2595,14.2769,1722400.0
2005-03-01 10:10:00,24.61,24.62,24.58,24.59,786900.0,14.2769,14.2827,14.2595,14.2653,786900.0
2005-03-01 10:15:00,24.59,24.62,24.57,24.59,1159700.0,14.2653,14.2827,14.2537,14.2653,1159700.0
2005-03-01 10:20:00,24.6,24.6,24.5,24.53,2092600.0,14.2711,14.2711,14.2131,14.2305,2092600.0
2005-03-01 10:25:00,24.55,24.58,24.54,24.57,1324700.0,14.2421,14.2595,14.2363,14.2537,1324700.0
2005-03-01 10:30:00,24.57,24.62,24.53,24.62,1306600.0,14.2537,14.2827,14.2305,14.2827,1306600.0
2005-03-01 10:35:00,24.62,24.68,24.61,24.66,1297000.0,14.2827,14.3175,14.2769,14.3059,1297000.0
2005-03-01 10:40:00,24.66,24.72,24.66,24.68,1624700.0,14.3059,14.3407,14.3059,14.3175,1624700.0
2005-03-01 10:45:00,24.68,24.68,24.63,24.64,1036900.0,14.3175,14.3175,14.2885,14.2943,1036900.0
2005-03-01 10:50:00,24.64,24.67,24.61,24.63,894600.0,14.2943,14.3117,14.2769,14.2885,894600.0
2005-03-01 10:55:00,24.62,24.66,24.61,24.66,764700.0,14.2827,14.3059,14.2769,14.3059,764700.0
2005-03-01 11:00:00,24.65,24.67,24.61,24.63,1168400.0,14.3001,14.3117,14.2769,14.2885,1168400.0
2005-03-01 11:05:00,24.63,24.66,24.62,24.64,743500.0,14.2885,14.3059,14.2827,14.2943,743500.0
2005-03-01 11:10:00,24.64,24.64,24.56,24.56,793800.0,14.2943,14.2943,14.2479,14.2479,793800.0
2005-03-01 11:15:00,24.56,24.59,24.54,24.59,1117500.0,14.2479,14.2653,14.2363,14.2653,1117500.0
2005-03-01 11:20:00,24.58,24.64,24.57,24.62,879100.0,14.2595,14.2943,14.2537,14.2827,879100.0
2005-03-01 11:25:00,24.62,24.63,24.35,24.54,1097300.0,14.2827,14.2885,14.1261,14.2363,1097300.0
2005-03-01 11:30:00,24.55,24.57,24.52,24.55,903400.0,14.2421,14.2537,14.2247,14.2421,903400.0
2005-03-01 11:35:00,24.55,24.61,24.55,24.59,633100.0,14.2421,14.2769,14.2421,14.2653,633100.0
2005-03-01 11:40:00,24.59,24.6,24.54,24.56,440200.0,14.2653,14.2711,14.2363,14.2479,440200.0
2005-03-01 11:45:00,24.56,24.61,24.55,24.6,1119500.0,14.2479,14.2769,14.2421,14.2711,1119500.0
2005-03-01 11:50:00,24.6,24.67,24.58,24.65,1231900.0,14.2711,14.3117,14.2595,14.3001,1231900.0
2005-03-01 11:55:00,24.66,24.66,24.62,24.64,853700.0,14.3059,14.3059,14.2827,14.2943,853700.0
2005-03-01 12:00:00,24.63,24.63,24.59,24.63,810100.0,14.2885,14.2885,14.2653,14.2885,810100.0
2005-03-01 12:05:00,24.63,24.65,24.59,24.6,584200.0,14.2885,14.3001,14.2653,14.2711,584200.0
2005-03-01 12:10:00,24.6,24.65,24.6,24.64,402600.0,14.2711,14.3001,14.2711,14.2943,402600.0
2005-03-01 12:15:00,24.64,24.65,24.59,24.6,690000.0,14.2943,14.3001,14.2653,14.2711,690000.0
2005-03-01 12:20:00,24.59,24.61,24.56,24.58,542900.0,14.2653,14.2769,14.2479,14.2595,542900.0
2005-03-01 12:25:00,24.59,24.61,24.58,24.58,616100.0,14.2653,14.2769,14.2595,14.2595,616100.0
2005-03-01 12:30:00,24.58,24.6,24.57,24.59,280400.0,14.2595,14.2711,14.2537,14.2653,280400.0
2005-03-01 12:35:00,24.58,24.6,24.54,24.56,672300.0,14.2595,14.2711,14.2363,14.2479,672300.0
2005-03-01 12:40:00,24.56,24.58,24.54,24.56,549600.0,14.2479,14.2595,14.2363,14.2479,549600.0
2005-03-01 12:45:00,24.56,24.58,24.55,24.57,489600.0,14.2479,14.2595,14.2421,14.2537,489600.0
2005-03-01 12:50:00,24.58,24.6,24.56,24.58,625400.0,14.2595,14.2711,14.2479,14.2595,625400.0
2005-03-01 12:55:00,24.57,24.61,24.57,24.61,324600.0,14.2537,14.2769,14.2537,14.2769,324600.0
2005-03-01 13:00:00,24.6,24.61,24.59,24.6,286300.0,14.2711,14.2769,14.2653,14.2711,286300.0
2005-03-01 13:05:00,24.6,24.63,24.6,24.63,412900.0,14.2711,14.2885,14.2711,14.2885,412900.0
2005-03-01 13:10:00,24.62,24.63,24.57,24.57,376500.0,14.2827,14.2885,14.2537,14.2537,376500.0
2005-03-01 13:15:00,24.58,24.58,24.54,24.54,671500.0,14.2595,14.2595,14.2363,14.2363,671500.0
2005-03-01 13:20:00,24.54,24.57,24.53,24.54,481000.0,14.2363,14.2537,14.2305,14.2363,481000.0
2005-03-01 13:25:00,24.54,24.55,24.5,24.51,1838600.0,14.2363,14.2421,14.2131,14.2189,1838600.0
2005-03-01 13:30:00,24.51,24.55,24.5,24.54,682900.0,14.2189,14.2421,14.2131,14.2363,682900.0
2005-03-01 13:35:00,24.54,24.59,24.54,24.56,1000000.0,14.2363,14.2653,14.2363,14.2479,1000000.0
2005-03-01 13:40:00,24.56,24.58,24.56,24.57,204600.0,14.2479,14.2595,14.2479,14.2537,204600.0
2005-03-01 13:45:00,24.57,24.62,24.54,24.57,852600.0,14.2537,14.2827,14.2363,14.2537,852600.0
2005-03-01 13:50:00,24.56,24.63,24.53,24.61,820600.0,14.2479,14.2885,14.2305,14.2769,820600.0
2005-03-01 13:55:00,24.62,24.66,24.61,24.63,1366600.0,14.2827,14.3059,14.2769,14.2885,1366600.0
2005-03-01 14:00:00,24.63,24.69,24.63,24.66,1291600.0,14.2885,14.3233,14.2885,14.3059,1291600.0
2005-03-01 14:05:00,24.65,24.69,24.63,24.66,661900.0,14.3001,14.3233,14.2885,14.3059,661900.0
2005-03-01 14:10:00,24.66,24.68,24.64,24.66,761500.0,14.3059,14.3175,14.2943,14.3059,761500.0
2005-03-01 14:15:00,24.65,24.69,24.64,24.68,950800.0,14.3001,14.3233,14.2943,14.3175,950800.0
2005-03-01 14:20:00,24.67,24.69,24.65,24.68,904700.0,14.3117,14.3233,14.3001,14.3175,904700.0
2005-03-01 14:25:00,24.68,24.72,24.68,24.71,1540500.0,14.3175,14.3407,14.3175,14.3349,1540500.0
2005-03-01 14:30:00,24.71,24.71,24.63,24.65,957200.0,14.3349,14.3349,14.2885,14.3001,957200.0
2005-03-01 14:35:00,24.66,24.68,24.63,24.64,944900.0,14.3059,14.3175,14.2885,14.2943,944900.0
2005-03-01 14:40:00,24.63,24.67,24.61,24.65,800400.0,14.2885,14.3117,14.2769,14.3001,800400.0
2005-03-01 14:45:00,24.65,24.67,24.63,24.64,637400.0,14.3001,14.3117,14.2885,14.2943,637400.0
2005-03-01 14:50:00,24.64,24.65,24.61,24.61,850700.0,14.2943,14.3001,14.2769,14.2769,850700.0
2005-03-01 14:55:00,24.62,24.65,24.61,24.64,731100.0,14.2827,14.3001,14.2769,14.2943,731100.0
2005-03-01 15:00:00,24.63,24.65,24.62,24.64,551400.0,14.2885,14.3001,14.2827,14.2943,551400.0
2005-03-01 15:05:00,24.63,24.67,24.63,24.67,545600.0,14.2885,14.3117,14.2885,14.3117,545600.0
2005-03-01 15:10:00,24.67,24.71,24.67,24.7,818200.0,14.3117,14.3349,14.3117,14.3291,818200.0
2005-03-01 15:15:00,24.7,24.73,24.69,24.72,1211200.0,14.3291,14.3465,14.3233,14.3407,1211200.0
2005-03-01 15:20:00,24.71,24.74,24.7,24.71,647100.0,14.3349,14.3523,14.3291,14.3349,647100.0
2005-03-01 15:25:00,24.72,24.75,24.69,24.74,970600.0,14.3407,14.3581,14.3233,14.3523,970600.0
2005-03-01 15:30:00,24.74,24.76,24.73,24.74,1331300.0,14.3523,14.3639,14.3465,14.3523,1331300.0
2005-03-01 15:35:00,24.75,24.75,24.71,24.71,957600.0,14.3581,14.3581,14.3349,14.3349,957600.0
2005-03-01 15:40:00,24.72,24.72,24.69,24.72,956000.0,14.3407,14.3407,14.3233,14.3407,956000.0
2005-03-01 15:45:00,24.71,24.72,24.67,24.69,965700.0,14.3349,14.3407,14.3117,14.3233,965700.0
2005-03-01 15:50:00,24.69,24.7,24.43,24.65,1509200.0,14.3233,14.3291,14.1725,14.3001,1509200.0
2005-03-01 15:55:00,24.64,24.65,24.62,24.65,1847500.0,14.2943,14.3001,14.2827,14.3001,1847500.0
2005-03-02 09:30:00,24.4,24.42,24.35,24.38,2588800.0,14.1551,14.1667,14.1261,14.1435,2588800.0
2005-03-02 09:35:00,24.38,24.46,24.37,24.44,1400000.0,14.1435,14.1899,14.1377,14.1783,1400000.0
2005-03-02 09:40:00,24.45,24.48,24.41,24.43,1179100.0,14.1841,14.2015,14.1609,14.1725,1179100.0
2005-03-02 09:45:00,24.44,24.44,24.4,24.41,1554500.0,14.1783,14.1783,14.1551,14.1609,1554500.0
2005-03-02 09:50:00,24.41,24.46,24.36,24.45,1682200.0,14.1609,14.1899,14.1319,14.1841,1682200.0
2005-03-02 09:55:00,24.46,24.5,24.42,24.47,1494300.0,14.1899,14.2131,14.1667,14.1957,1494300.0
2005-03-02 10:00:00,24.47,24.55,24.44,24.49,1637500.0,14.1957,14.2421,14.1783,14.2073,1637500.0
2005-03-02 10:05:00,24.48,24.5,24.45,24.47,909200.0,14.2015,14.2131,14.1841,14.1957,909200.0
2005-03-02 10:10:00,24.46,24.51,24.45,24.5,861700.0,14.1899,14.2189,14.1841,14.2131,861700.0
2005-03-02 10:15:00,24.49,24.49,24.44,24.46,648400.0,14.2073,14.2073,14.1783,14.1899,648400.0
2005-03-02 10:20:00,24.47,24.54,24.47,24.5,775200.0,14.1957,14.2363,14.1957,14.2131,775200.0
2005-03-02 10:25:00,24.5,24.58,24.48,24.57,1217100.0,14.2131,14.2595,14.2015,14.2537,1217100.0
2005-03-02 10:30:00,24.57,24.61,24.54,24.54,1181000.0,14.2537,14.2769,14.2363,14.2363,1181000.0
2005-03-02 10:35:00,24.54,24.55,24.49,24.49,708800.0,14.2363,14.2421,14.2073,14.2073,708800.0
2005-03-02 10:40:00,24.5,24.5,24.44,24.47,685900.0,14.2131,14.2131,14.1783,14.1957,685900.0
2005-03-02 10:45:00,24.46,24.5,24.46,24.49,244000.0,14.1899,14.2131,14.1899,14.2073,244000.0
2005-03-02 10:50:00,24.49,24.59,24.49,24.55,917600.0,14.2073,14.2653,14.2073,14.2421,917600.0
2005-03-02 10:55:00,24.57,24.66,24.54,24.65,1423600.0,14.2537,14.3059,14.2363,14.3001,1423600.0
2005-03-02 11:00:00,24.64,24.68,24.62,24.65,1308600.0,14.2943,14.3175,14.2827,14.3001,1308600.0
2005-03-02 11:05:00,24.63,24.67,24.61,24.63,871900.0,14.2885,14.3117,14.2769,14.2885,871900.0
2005-03-02 11:10:00,24.63,24.71,24.63,24.71,1852200.0,14.2885,14.3349,14.2885,14.3349,1852200.0
2005-03-02 11:15:00,24.71,24.8,24.7,24.75,2090100.0,14.3349,14.3871,14.3291,14.3581,2090100.0
2005-03-02 11:20:00,24.74,24.79,24.71,24.72,1625200.0,14.3523,14.3813,14.3349,14.3407,1625200.0
2005-03-02 11:25:00,24.72,24.73,24.67,24.68,1366400.0,14.3407,14.3465,14.3117,14.3175,1366400.0
2005-03-02 11:30:00,24.68,24.74,24.67,24.72,802700.0,14.3175,14.3523,14.3117,14.3407,802700.0
2005-03-02 11:35:00,24.71,24.75,24.69,24.7,959900.0,14.3349,14.3581,14.3233,14.3291,959900.0
2005-03-02 11:40:00,24.7,24.74,24.69,24.73,841500.0,14.3291,14.3523,14.3233,14.3465,841500.0
2005-03-02 11:45:00,24.73,24.76,24.73,24.75,546100.0,14.3465,14.3639,14.3465,14.3581,546100.0
2005-03-02 11:50:00,24.74,24.75,24.73,24.75,474300.0,14.3523,14.3581,14.3465,14.3581,474300.0
2005-03-02 11:55:00,24.75,24.76,24.69,24.7,820800.0,14.3581,14.3639,14.3233,14.3291,820800.0
2005-03-02 12:00:00,24.7,24.73,24.66,24.66,637400.0,14.3291,14.3465,14.3059,14.3059,637400.0
2005-03-02 12:05:00,24.67,24.74,24.65,24.71,921200.0,14.3117,14.3523,14.3001,14.3349,921200.0
2005-03-02 12:10:00,24.71,24.75,24.71,24.73,470800.0,14.3349,14.3581,14.3349,14.3465,470800.0
2005-03-02 12:15:00,24.73,24.75,24.66,24.66,599100.0,14.3465,14.3581,14.3059,14.3059,599100.0
2005-03-02 12:20:00,24.67,24.74,24.66,24.71,699800.0,14.3117,14.3523,14.3059,14.3349,699800.0
2005-03-02 12:25:00,24.72,24.74,24.71,24.74,545500.0,14.3407,14.3523,14.3349,14.3523,545500.0
2005-03-02 12:30:00,24.74,24.76,24.71,24.75,603200.0,14.3523,14.3639,14.3349,14.3581,603200.0
2005-03-02 12:35:00,24.75,24.76,24.72,24.74,328400.0,14.3581,14.3639,14.3407,14.3523,328400.0
2005-03-02 12:40:00,24.73,24.73,24.68,24.71,926900.0,14.3465,14.3465,14.3175,14.3349,926900.0
2005-03-02 12:45:00,24.71,24.74,24.69,24.74,640900.0,14.3349,14.3523,14.3233,14.3523,640900.0
2005-03-02 12:50:00,24.74,24.75,24.72,24.73,615700.0,14.3523,14.3581,14.3407,14.3465,615700.0
2005-03-02 12:55:00,24.73,24.75,24.72,24.72,194900.0,14.3465,14.3581,14.3407,14.3407,194900.0
2005-03-02 13:00:00,24.72,24.73,24.71,24.71,332200.0,14.3407,14.3465,14.3349,14.3349,332200.0
2005-03-02 13:05:00,24.71,24.72,24.68,24.69,413000.0,14.3349,14.3407,14.3175,14.3233,413000.0
2005-03-02 13:10:00,24.69,24.74,24.69,24.73,538800.0,14.3233,14.3523,14.3233,14.3465,538800.0
2005-03-02 13:15:00,24.73,24.75,24.72,24.75,628700.0,14.3465,14.3581,14.3407,14.3581,628700.0
2005-03-02 13:20:00,24.74,24.75,24.71,24.73,313700.0,14.3523,14.3581,14.3349,14.3465,313700.0
2005-03-02 13:25:00,24.73,24.79,24.72,24.78,660900.0,14.3465,14.3813,14.3407,14.3755,660900.0
2005-03-02 13:30:00,24.78,24.8,24.77,24.78,395100.0,14.3755,14.3871,14.3697,14.3755,395100.0
2005-03-02 13:35:00,24.79,24.8,24.75,24.75,376200.0,14.3813,14.3871,14.3581,14.3581,376200.0
2005-03-02 13:40:00,24.75,24.76,24.71,24.71,690600.0,14.3581,14.3639,14.3349,14.3349,690600.0
2005-03-02 13:45:00,24.71,24.74,24.69,24.7,1081100.0,14.3349,14.3523,14.3233,14.3291,1081100.0
2005-03-02 13:50:00,24.7,24.71,24.6,24.62,1407800.0,14.3291,14.3349,14.2711,14.2827,1407800.0
2005-03-02 13:55:00,24.62,24.71,24.61,24.69,2132300.0,14.2827,14.3349,14.2769,14.3233,2132300.0
2005-03-02 14:00:00,24.7,24.74,24.68,24.68,1013200.0,14.3291,14.3523,14.3175,14.3175,1013200.0
2005-03-02 14:05:00,24.68,24.7,24.65,24.65,440700.0,14.3175,14.3291,14.3001,14.3001,440700.0
2005-03-02 14:10:00,24.66,24.68,24.64,24.66,629300.0,14.3059,14.3175,14.2943,14.3059,629300.0
2005-03-02 14:15:00,24.66,24.73,24.64,24.71,1198900.0,14.3059,14.3465,14.2943,14.3349,1198900.0
2005-03-02 14:20:00,24.71,24.72,24.69,24.7,225000.0,14.3349,14.3407,14.3233,14.3291,225000.0
2005-03-02 14:25:00,24.7,24.75,24.67,24.7,1282100.0,14.3291,14.3581,14.3117,14.3291,1282100.0
2005-03-02 14:30:00,24.7,24.75,24.65,24.66,1002400.0,14.3291,14.3581,14.3001,14.3059,1002400.0
2005-03-02 14:35:00,24.66,24.69,24.58,24.61,2222900.0,14.3059,14.3233,14.2595,14.2769,2222900.0
2005-03-02 14:40:00,24.61,24.66,24.57,24.58,1189700.0,14.2769,14.3059,14.2537,14.2595,1189700.0
2005-03-02 14:45:00,24.58,24.62,24.56,24.57,1061900.0,14.2595,14.2827,14.2479,14.2537,1061900.0
2005-03-02 14:50:00,24.57,24.64,24.56,24.63,1227900.0,14.2537,14.2943,14.2479,14.2885,1227900.0
2005-03-02 14:55:00,24.63,24.65,24.59,24.6,739200.0,14.2885,14.3001,14.2653,14.2711,739200.0
2005-03-02 15:00:00,24.6,24.65,24.59,24.65,781800.0,14.2711,14.3001,14.2653,14.3001,781800.0
2005-03-02 15:05:00,24.64,24.71,24.64,24.69,1011900.0,14.2943,14.3349,14.2943,14.3233,1011900.0
2005-03-02 15:10:00,24.69,24.71,24.67,24.68,530000.0,14.3233,14.3349,14.3117,14.3175,530000.0
2005-03-02 15:15:00,24.68,24.69,24.65,24.67,356300.0,14.3175,14.3233,14.3001,14.3117,356300.0
2005-03-02 15:20:00,24.68,24.7,24.66,24.67,587400.0,14.3175,14.3291,14.3059,14.3117,587400.0
2005-03-02 15:25:00,24.67,24.72,24.67,24.72,737900.0,14.3117,14.3407,14.3117,14.3407,737900.0
2005-03-02 15:30:00,24.72,24.74,24.68,24.71,940700.0,14.3407,14.3523,14.3175,14.3349,940700.0
2005-03-02 15:35:00,24.7,24.71,24.63,24.64,828500.0,14.3291,14.3349,14.2885,14.2943,828500.0
2005-03-02 15:40:00,24.64,24.69,24.6,24.67,2239000.0,14.2943,14.3233,14.2711,14.3117,2239000.0
2005-03-02 15:45:00,24.67,24.67,24.62,24.62,1228800.0,14.3117,14.3117,14.2827,14.2827,1228800.0
2005-03-02 15:50:00,24.62,24.63,24.55,24.57,1903200.0,14.2827,14.2885,14.2421,14.2537,1903200.0
2005-03-02 15:55:00,24.58,24.58,24.51,24.51,2223000.0,14.2595,14.2595,14.2189,14.2189,2223000.0
2005-03-03 09:30:00,24.51,24.6,24.49,24.59,3268100.0,14.2189,14.2711,14.2073,14.2653,3268100.0
2005-03-03 09:35:00,24.58,24.59,24.38,24.48,3485100.0,14.2595,14.2653,14.1435,14.2015,3485100.0
2005-03-03 09:40:00,24.47,24.51,24.43,24.47,2158500.0,14.1957,14.2189,14.1725,14.1957,2158500.0
2005-03-03 09:45:00,24.47,24.53,24.45,24.49,1673700.0,14.1957,14.2305,14.1841,14.2073,1673700.0
2005-03-03 09:50:00,24.48,24.52,24.45,24.48,1890900.0,14.2015,14.2247,14.1841,14.2015,1890900.0
2005-03-03 09:55:00,24.48,24.51,24.45,24.49,1526700.0,14.2015,14.2189,14.1841,14.2073,1526700.0
2005-03-03 10:00:00,24.49,24.51,24.45,24.48,1349600.0,14.2073,14.2189,14.1841,14.2015,1349600.0
2005-03-03 10:05:00,24.49,24.55,24.48,24.52,1762000.0,14.2073,14.2421,14.2015,14.2247,1762000.0
2005-03-03 10:10:00,24.51,24.54,24.5,24.52,804700.0,14.2189,14.2363,14.2131,14.2247,804700.0
2005-03-03 10:15:00,24.52,24.53,24.47,24.51,1287100.0,14.2247,14.2305,14.1957,14.2189,1287100.0
2005-03-03 10:20:00,24.51,24.58,24.44,24.46,2437500.0,14.2189,14.2595,14.1783,14.1899,2437500.0
2005-03-03 10:25:00,24.46,24.5,24.43,24.45,2174700.0,14.1899,14.2131,14.1725,14.1841,2174700.0
2005-03-03 10:30:00,24.44,24.47,24.42,24.45,1585200.0,14.1783,14.1957,14.1667,14.1841,1585200.0
2005-03-03 10:35:00,24.44,24.49,24.44,24.46,1033100.0,14.1783,14.2073,14.1783,14.1899,1033100.0
2005-03-03 10:40:00,24.47,24.5,24.46,24.49,1076900.0,14.1957,14.2131,14.1899,14.2073,1076900.0
2005-03-03 10:45:00,24.49,24.52,24.45,24.5,1272900.0,14.2073,14.2247,14.1841,14.2131,1272900.0
2005-03-03 10:50:00,24.5,24.53,24.49,24.51,711100.0,14.2131,14.2305,14.2073,14.2189,711100.0
2005-03-03 10:55:00,24.5,24.54,24.49,24.51,557000.0,14.2131,14.2363,14.2073,14.2189,557000.0
2005-03-03 11:00:00,24.52,24.52,24.47,24.48,658700.0,14.2247,14.2247,14.1957,14.2015,658700.0
2005-03-03 11:05:00,24.48,24.49,24.44,24.45,705800.0,14.2015,14.2073,14.1783,14.1841,705800.0
2005-03-03 11:10:00,24.45,24.48,24.44,24.47,720700.0,14.1841,14.2015,14.1783,14.1957,720700.0
2005-03-03 11:15:00,24.46,24.5,24.46,24.49,781400.0,14.1899,14.2131,14.1899,14.2073,781400.0
2005-03-03 11:20:00,24.49,24.5,24.46,24.5,1238500.0,14.2073,14.2131,14.1899,14.2131,1238500.0
2005-03-03 11:25:00,24.49,24.5,24.43,24.45,771200.0,14.2073,14.2131,14.1725,14.1841,771200.0
2005-03-03 11:30:00,24.45,24.48,24.43,24.43,1022600.0,14.1841,14.2015,14.1725,14.1725,1022600.0
2005-03-03 11:35:00,24.44,24.47,24.4,24.4,1446700.0,14.1783,14.1957,14.1551,14.1551,1446700.0
2005-03-03 11:40:00,24.4,24.44,24.37,24.42,1014000.0,14.1551,14.1783,14.1377,14.1667,1014000.0
2005-03-03 11:45:00,24.42,24.43,24.35,24.36,1481900.0,14.1667,14.1725,14.1261,14.1319,1481900.0
2005-03-03 11:50:00,24.37,24.39,24.31,24.31,1725800.0,14.1377,14.1493,14.1029,14.1029,1725800.0
2005-03-03 11:55:00,24.32,24.33,24.24,24.28,2431300.0,14.1087,14.1145,14.0622,14.0855,2431300.0
2005-03-03 12:00:00,24.28,24.34,24.26,24.34,1170700.0,14.0855,14.1203,14.0739,14.1203,1170700.0
2005-03-03 12:05:00,24.33,24.38,23.36,24.35,1015500.0,14.1145,14.1435,13.5517,14.1261,1015500.0
2005-03-03 12:10:00,24.35,24.37,24.3,24.31,1100000.0,14.1261,14.1377,14.0971,14.1029,1100000.0
2005-03-03 12:15:00,24.31,24.34,24.31,24.34,444200.0,14.1029,14.1203,14.1029,14.1203,444200.0
2005-03-03 12:20:00,24.34,24.37,24.27,24.27,1102500.0,14.1203,14.1377,14.0797,14.0797,1102500.0
2005-03-03 12:25:00,24.28,24.3,24.23,24.29,1414200.0,14.0855,14.0971,14.0564,14.0913,1414200.0
2005-03-03 12:30:00,24.29,24.32,24.24,24.3,897300.0,14.0913,14.1087,14.0622,14.0971,897300.0
2005-03-03 12:35:00,24.3,24.31,24.26,24.27,599000.0,14.0971,14.1029,14.0739,14.0797,599000.0
2005-03-03 12:40:00,24.27,24.31,24.27,24.3,540400.0,14.0797,14.1029,14.0797,14.0971,540400.0
2005-03-03 12:45:00,24.3,24.3,24.26,24.3,1114800.0,14.0971,14.0971,14.0739,14.0971,1114800.0
2005-03-03 12:50:00,24.3,24.31,24.29,24.29,460900.0,14.0971,14.1029,14.0913,14.0913,460900.0
2005-03-03 12:55:00,24.3,24.3,24.27,24.29,559100.0,14.0971,14.0971,14.0797,14.0913,559100.0
2005-03-03 13:00:00,24.29,24.33,24.28,24.32,544700.0,14.0913,14.1145,14.0855,14.1087,544700.0
2005-03-03 13:05:00,24.32,24.37,24.32,24.36,1058900.0,14.1087,14.1377,14.1087,14.1319,1058900.0
2005-03-03 13:10:00,24.35,24.37,24.33,24.37,597900.0,14.1261,14.1377,14.1145,14.1377,597900.0
2005-03-03 13:15:00,24.37,24.4,24.36,24.37,894600.0,14.1377,14.1551,14.1319,14.1377,894600.0
2005-03-03 13:20:00,24.37,24.38,24.34,24.35,549100.0,14.1377,14.1435,14.1203,14.1261,549100.0
2005-03-03 13:25:00,24.34,24.36,24.32,24.35,957100.0,14.1203,14.1319,14.1087,14.1261,957100.0
2005-03-03 13:30:00,24.35,24.38,24.34,24.36,346700.0,14.1261,14.1435,14.1203,14.1319,346700.0
2005-03-03 13:35:00,24.36,24.37,24.35,24.35,270900.0,14.1319,14.1377,14.1261,14.1261,270900.0
2005-03-03 13:40:00,24.35,24.36,24.33,24.35,250500.0,14.1261,14.1319,14.1145,14.1261,250500.0
2005-03-03 13:45:00,24.35,24.36,24.34,24.35,457800.0,14.1261,14.1319,14.1203,14.1261,457800.0
2005-03-03 13:50:00,24.36,24.39,24.35,24.37,349700.0,14.1319,14.1493,14.1261,14.1377,349700.0
2005-03-03 13:55:00,24.37,24.4,24.36,24.39,540200.0,14.1377,14.1551,14.1319,14.1493,540200.0
2005-03-03 14:00:00,24.4,24.42,24.39,24.42,1333500.0,14.1551,14.1667,14.1493,14.1667,1333500.0
2005-03-03 14:05:00,24.42,24.44,24.4,24.43,516700.0,14.1667,14.1783,14.1551,14.1725,516700.0
2005-03-03 14:10:00,24.44,24.49,24.43,24.46,2159100.0,14.1783,14.2073,14.1725,14.1899,2159100.0
2005-03-03 14:15:00,24.46,24.48,24.43,24.44,594800.0,14.1899,14.2015,14.1725,14.1783,594800.0
2005-03-03 14:20:00,24.44,24.49,24.43,24.47,731400.0,14.1783,14.2073,14.1725,14.1957,731400.0
2005-03-03 14:25:00,24.47,24.5,24.47,24.5,510700.0,14.1957,14.2131,14.1957,14.2131,510700.0
2005-03-03 14:30:00,24.49,24.53,24.47,24.51,1302000.0,14.2073,14.2305,14.1957,14.2189,1302000.0
2005-03-03 14:35:00,24.51,24.53,24.47,24.48,936900.0,14.2189,14.2305,14.1957,14.2015,936900.0
2005-03-03 14:40:00,24.48,24.48,24.42,24.44,840200.0,14.2015,14.2015,14.1667,14.1783,840200.0
2005-03-03 14:45:00,24.45,24.48,24.43,24.47,554100.0,14.1841,14.2015,14.1725,14.1957,554100.0
2005-03-03 14:50:00,24.48,24.48,24.45,24.48,410000.0,14.2015,14.2015,14.1841,14.2015,410000.0
2005-03-03 14:55:00,24.48,24.48,24.46,24.48,309900.0,14.2015,14.2015,14.1899,14.2015,309900.0
2005-03-03 15:00:00,24.47,24.49,24.47,24.47,623600.0,14.1957,14.2073,14.1957,14.1957,623600.0
2005-03-03 15:05:00,24.48,24.51,24.47,24.5,842700.0,14.2015,14.2189,14.1957,14.2131,842700.0
2005-03-03 15:10:00,24.5,24.54,24.49,24.51,719400.0,14.2131,14.2363,14.2073,14.2189,719400.0
2005-03-03 15:15:00,24.52,24.53,24.5,24.51,1060300.0,14.2247,14.2305,14.2131,14.2189,1060300.0
2005-03-03 15:20:00,24.51,24.52,24.5,24.5,676300.0,14.2189,14.2247,14.2131,14.2131,676300.0
2005-03-03 15:25:00,24.5,24.53,24.5,24.52,643800.0,14.2131,14.2305,14.2131,14.2247,643800.0
2005-03-03 15:30:00,24.51,24.54,24.5,24.5,751600.0,14.2189,14.2363,14.2131,14.2131,751600.0
2005-03-03 15:35:00,24.5,24.53,24.5,24.53,464400.0,14.2131,14.2305,14.2131,14.2305,464400.0
2005-03-03 15:40:00,24.53,24.54,24.52,24.52,625300.0,14.2305,14.2363,14.2247,14.2247,625300.0
2005-03-03 15:45:00,24.53,24.55,24.51,24.52,1624900.0,14.2305,14.2421,14.2189,14.2247,1624900.0
2005-03-03 15:50:00,24.52,24.53,24.51,24.51,1447100.0,14.2247,14.2305,14.2189,14.2189,1447100.0
2005-03-03 15:55:00,24.51,24.53,24.48,24.5,1627700.0,14.2189,14.2305,14.2015,14.2131,1627700.0
2005-03-04 09:30:00,24.72,24.74,24.67,24.73,2286400.0,14.3407,14.3523,14.3117,14.3465,2286400.0
2005-03-04 09:35:00,24.73,24.74,24.64,24.66,1525700.0,14.3465,14.3523,14.2943,14.3059,1525700.0
2005-03-04 09:40:00,24.66,24.68,24.63,24.66,825700.0,14.3059,14.3175,14.2885,14.3059,825700.0
2005-03-04 09:45:00,24.67,24.67,24.49,24.52,2441300.0,14.3117,14.3117,14.2073,14.2247,2441300.0
2005-03-04 09:50:00,24.51,24.57,24.5,24.54,2242000.0,14.2189,14.2537,14.2131,14.2363,2242000.0
2005-03-04 09:55:00,24.54,24.69,24.52,24.64,1631000.0,14.2363,14.3233,14.2247,14.2943,1631000.0
2005-03-04 10:00:00,24.63,24.73,24.63,24.72,1657200.0,14.2885,14.3465,14.2885,14.3407,1657200.0
2005-03-04 10:05:00,24.73,25.01,24.67,24.68,1573300.0,14.3465,14.5089,14.3117,14.3175,1573300.0
2005-03-04 10:10:00,24.68,24.78,24.68,24.77,1122200.0,14.3175,14.3755,14.3175,14.3697,1122200.0
2005-03-04 10:15:00,24.77,24.8,24.76,24.8,1359500.0,14.3697,14.3871,14.3639,14.3871,1359500.0
2005-03-04 10:20:00,24.8,24.87,24.77,24.83,2296700.0,14.3871,14.4277,14.3697,14.4045,2296700.0
2005-03-04 10:25:00,24.83,24.85,24.74,24.76,1006600.0,14.4045,14.4161,14.3523,14.3639,1006600.0
2005-03-04 10:30:00,24.75,24.82,24.72,24.79,1416200.0,14.3581,14.3987,14.3407,14.3813,1416200.0
2005-03-04 10:35:00,24.78,24.78,24.7,24.74,736900.0,14.3755,14.3755,14.3291,14.3523,736900.0
2005-03-04 10:40:00,24.75,24.8,24.74,24.76,600800.0,14.3581,14.3871,14.3523,14.3639,600800.0
2005-03-04 10:45:00,24.77,24.8,24.76,24.76,649600.0,14.3697,14.3871,14.3639,14.3639,649600.0
2005-03-04 10:50:00,24.76,24.76,24.63,24.64,1361900.0,14.3639,14.3639,14.2885,14.2943,1361900.0
2005-03-04 10:55:00,24.64,24.66,24.58,24.6,2019000.0,14.2943,14.3059,14.2595,14.2711,2019000.0
2005-03-04 11:00:00,24.6,24.64,24.56,24.59,1461300.0,14.2711,14.2943,14.2479,14.2653,1461300.0
2005-03-04 11:05:00,24.6,24.62,24.54,24.56,1218600.0,14.2711,14.2827,14.2363,14.2479,1218600.0
2005-03-04 11:10:00,24.55,24.61,24.54,24.59,1504000.0,14.2421,14.2769,14.2363,14.2653,1504000.0
2005-03-04 11:15:00,24.59,24.61,24.58,24.61,630700.0,14.2653,14.2769,14.2595,14.2769,630700.0
2005-03-04 11:20:00,24.6,24.62,24.58,24.6,727800.0,14.2711,14.2827,14.2595,14.2711,727800.0
2005-03-04 11:25:00,24.6,24.64,24.59,24.64,1142900.0,14.2711,14.2943,14.2653,14.2943,1142900.0
2005-03-04 11:30:00,24.65,24.66,24.63,24.64,439200.0,14.3001,14.3059,14.2885,14.2943,439200.0
2005-03-04 11:35:00,24.64,24.66,24.62,24.64,251100.0,14.2943,14.3059,14.2827,14.2943,251100.0
2005-03-04 11:40:00,24.64,24.64,24.59,24.62,597400.0,14.2943,14.2943,14.2653,14.2827,597400.0
2005-03-04 11:45:00,24.62,24.67,24.59,24.67,565100.0,14.2827,14.3117,14.2653,14.3117,565100.0
2005-03-04 11:50:00,24.67,24.7,24.66,24.69,589500.0,14.3117,14.3291,14.3059,14.3233,589500.0
2005-03-04 11:55:00,24.69,24.7,24.63,24.64,420100.0,14.3233,14.3291,14.2885,14.2943,420100.0
2005-03-04 12:00:00,24.64,24.64,24.6,24.61,488200.0,14.2943,14.2943,14.2711,14.2769,488200.0
2005-03-04 12:05:00,24.62,24.65,24.6,24.63,479200.0,14.2827,14.3001,14.2711,14.2885,479200.0
2005-03-04 12:10:00,24.64,24.66,24.6,24.61,447300.0,14.2943,14.3059,14.2711,14.2769,447300.0
2005-03-04 12:15:00,24.61,24.63,24.6,24.62,303800.0,14.2769,14.2885,14.2711,14.2827,303800.0
2005-03-04 12:20:00,24.62,24.66,24.62,24.65,351400.0,14.2827,14.3059,14.2827,14.3001,351400.0
2005-03-04 12:25:00,24.64,24.65,24.6,24.6,276900.0,14.2943,14.3001,14.2711,14.2711,276900.0
2005-03-04 12:30:00,24.6,24.64,24.6,24.63,590700.0,14.2711,14.2943,14.2711,14.2885,590700.0
2005-03-04 12:35:00,24.63,24.65,24.63,24.64,253700.0,14.2885,14.3001,14.2885,14.2943,253700.0
2005-03-04 12:40:00,24.65,24.68,24.64,24.68,268300.0,14.3001,14.3175,14.2943,14.3175,268300.0
2005-03-04 12:45:00,24.68,24.69,24.66,24.68,338000.0,14.3175,14.3233,14.3059,14.3175,338000.0
2005-03-04 12:50:00,24.69,24.72,24.68,24.69,530200.0,14.3233,14.3407,14.3175,14.3233,530200.0
2005-03-04 12:55:00,24.69,24.69,24.66,24.67,273300.0,14.3233,14.3233,14.3059,14.3117,273300.0
2005-03-04 13:00:00,24.67,24.71,24.66,24.7,408400.0,14.3117,14.3349,14.3059,14.3291,408400.0
2005-03-04 13:05:00,24.7,24.71,24.67,24.68,258000.0,14.3291,14.3349,14.3117,14.3175,258000.0
2005-03-04 13:10:00,24.69,24.69,24.65,24.68,556500.0,14.3233,14.3233,14.3001,14.3175,556500.0
2005-03-04 13:15:00,24.69,24.69,24.65,24.66,612200.0,14.3233,14.3233,14.3001,14.3059,612200.0
2005-03-04 13:20:00,24.67,24.68,24.65,24.66,374200.0,14.3117,14.3175,14.3001,14.3059,374200.0
2005-03-04 13:25:00,24.67,24.68,24.63,24.64,216900.0,14.3117,14.3175,14.2885,14.2943,216900.0
2005-03-04 13:30:00,24.64,24.65,24.63,24.63,248500.0,14.2943,14.3001,14.2885,14.2885,248500.0
2005-03-04 13:35:00,24.64,24.65,24.62,24.63,341300.0,14.2943,14.3001,14.2827,14.2885,341300.0
2005-03-04 13:40:00,24.64,24.67,24.63,24.67,325900.0,14.2943,14.3117,14.2885,14.3117,325900.0
2005-03-04 13:45:00,24.67,24.71,24.66,24.67,327200.0,14.3117,14.3349,14.3059,14.3117,327200.0
2005-03-04 13:50:00,24.68,24.75,24.67,24.73,545700.0,14.3175,14.3581,14.3117,14.3465,545700.0
2005-03-04 13:55:00,24.73,24.77,24.72,24.76,837100.0,14.3465,14.3697,14.3407,14.3639,837100.0
2005-03-04 14:00:00,24.76,24.78,24.72,24.75,687000.0,14.3639,14.3755,14.3407,14.3581,687000.0
2005-03-04 14:05:00,24.75,24.76,24.72,24.75,358800.0,14.3581,14.3639,14.3407,14.3581,358800.0
2005-03-04 14:10:00,24.75,24.76,24.69,24.71,356000.0,14.3581,14.3639,14.3233,14.3349,356000.0
2005-03-04 14:15:00,24.71,24.74,24.69,24.72,597100.0,14.3349,14.3523,14.3233,14.3407,597100.0
2005-03-04 14:20:00,24.72,24.74,24.71,24.72,356000.0,14.3407,14.3523,14.3349,14.3407,356000.0
2005-03-04 14:25:00,24.73,24.73,24.71,24.72,238100.0,14.3465,14.3465,14.3349,14.3407,238100.0
2005-03-04 14:30:00,24.73,24.76,24.72,24.75,629500.0,14.3465,14.3639,14.3407,14.3581,629500.0
2005-03-04 14:35:00,24.75,24.75,24.68,24.7,1135800.0,14.3581,14.3581,14.3175,14.3291,1135800.0
2005-03-04 14:40:00,24.69,24.72,24.69,24.71,565400.0,14.3233,14.3407,14.3233,14.3349,565400.0
2005-03-04 14:45:00,24.71,24.74,24.7,24.73,361400.0,14.3349,14.3523,14.3291,14.3465,361400.0
2005-03-04 14:50:00,24.73,24.75,24.72,24.73,437600.0,14.3465,14.3581,14.3407,14.3465,437600.0
2005-03-04 14:55:00,24.73,24.75,24.71,24.75,356400.0,14.3465,14.3581,14.3349,14.3581,356400.0
2005-03-04 15:00:00,24.75,24.77,24.74,24.76,820500.0,14.3581,14.3697,14.3523,14.3639,820500.0
2005-03-04 15:05:00,24.77,24.77,24.75,24.76,256900.0,14.3697,14.3697,14.3581,14.3639,256900.0
2005-03-04 15:10:00,24.76,24.76,24.74,24.76,475800.0,14.3639,14.3639,14.3523,14.3639,475800.0
2005-03-04 15:15:00,24.76,24.8,24.74,24.77,641000.0,14.3639,14.3871,14.3523,14.3697,641000.0
2005-03-04 15:20:00,24.76,24.77,24.74,24.76,438900.0,14.3639,14.3697,14.3523,14.3639,438900.0
2005-03-04 15:25:00,24.76,24.79,24.76,24.77,742100.0,14.3639,14.3813,14.3639,14.3697,742100.0
2005-03-04 15:30:00,24.78,24.79,24.74,24.77,589900.0,14.3755,14.3813,14.3523,14.3697,589900.0
2005-03-04 15:35:00,24.77,24.77,24.73,24.75,751800.0,14.3697,14.3697,14.3465,14.3581,751800.0
2005-03-04 15:40:00,24.74,24.77,24.67,24.68,1497500.0,14.3523,14.3697,14.3117,14.3175,1497500.0
2005-03-04 15:45:00,24.69,24.71,24.63,24.63,1384900.0,14.3233,14.3349,14.2885,14.2885,1384900.0
2005-03-04 15:50:00,24.64,24.66,24.61,24.64,2009200.0,14.2943,14.3059,14.2769,14.2943,2009200.0
2005-03-04 15:55:00,24.64,24.7,24.63,24.66,1631900.0,14.2943,14.3291,14.2885,14.3059,1631900.0
2005-03-07 09:30:00,24.67,24.76,24.55,24.75,3000000.0,14.3117,14.3639,14.2421,14.3581,3000000.0
2005-03-07 09:35:00,24.76,24.89,24.69,24.79,1764200.0,14.3639,14.4393,14.3233,14.3813,1764200.0
2005-03-07 09:40:00,24.8,24.86,24.76,24.85,1849600.0,14.3871,14.4219,14.3639,14.4161,1849600.0
2005-03-07 09:45:00,24.85,24.9,24.84,24.85,1268100.0,14.4161,14.4451,14.4103,14.4161,1268100.0
2005-03-07 09:50:00,24.85,24.91,24.82,24.9,1091500.0,14.4161,14.4509,14.3987,14.4451,1091500.0
2005-03-07 09:55:00,24.9,24.94,24.89,24.92,1284600.0,14.4451,14.4683,14.4393,14.4567,1284600.0
2005-03-07 10:00:00,24.92,24.96,24.88,24.95,1307900.0,14.4567,14.4799,14.4335,14.4741,1307900.0
2005-03-07 10:05:00,24.95,25.0,24.94,25.0,2087800.0,14.4741,14.5031,14.4683,14.5031,2087800.0
2005-03-07 10:10:00,25.0,25.01,24.96,25.0,3329700.0,14.5031,14.5089,14.4799,14.5031,3329700.0
2005-03-07 10:15:00,25.0,25.02,24.96,24.99,2925100.0,14.5031,14.5147,14.4799,14.4973,2925100.0
2005-03-07 10:20:00,24.99,25.02,24.98,25.0,1634200.0,14.4973,14.5147,14.4915,14.5031,1634200.0
2005-03-07 10:25:00,24.99,25.01,24.96,25.01,1290500.0,14.4973,14.5089,14.4799,14.5089,1290500.0
2005-03-07 10:30:00,25.01,25.1,25.0,25.06,2854300.0,14.5089,14.5612,14.5031,14.538,2854300.0
2005-03-07 10:35:00,25.05,25.07,25.02,25.04,1579000.0,14.5322,14.5438,14.5147,14.5264,1579000.0
2005-03-07 10:40:00,25.04,25.15,25.03,25.14,2447800.0,14.5264,14.5902,14.5205,14.5844,2447800.0
2005-03-07 10:45:00,25.13,25.22,25.13,25.16,2125100.0,14.5786,14.6308,14.5786,14.596,2125100.0
2005-03-07 10:50:00,25.16,25.21,25.15,25.15,1691000.0,14.596,14.625,14.5902,14.5902,1691000.0
2005-03-07 10:55:00,25.15,25.18,25.12,25.15,1348700.0,14.5902,14.6076,14.5728,14.5902,1348700.0
2005-03-07 11:00:00,25.16,25.18,25.14,25.17,1250100.0,14.596,14.6076,14.5844,14.6018,1250100.0
2005-03-07 11:05:00,25.16,25.16,25.09,25.15,998500.0,14.596,14.596,14.5554,14.5902,998500.0
2005-03-07 11:10:00,25.15,25.25,25.1,25.23,1379100.0,14.5902,14.6482,14.5612,14.6366,1379100.0
2005-03-07 11:15:00,25.23,25.25,25.1,25.22,999000.0,14.6366,14.6482,14.5612,14.6308,999000.0
2005-03-07 11:20:00,25.23,25.26,25.21,25.22,1161400.0,14.6366,14.654,14.625,14.6308,1161400.0
2005-03-07 11:25:00,25.22,25.23,25.17,25.21,915300.0,14.6308,14.6366,14.6018,14.625,915300.0
2005-03-07 11:30:00,25.21,25.29,25.18,25.29,1954100.0,14.625,14.6714,14.6076,14.6714,1954100.0
2005-03-07 11:35:00,25.29,25.38,25.27,25.33,2449300.0,14.6714,14.7236,14.6598,14.6946,2449300.0
2005-03-07 11:40:00,25.33,25.42,25.31,25.41,1682700.0,14.6946,14.7468,14.683,14.741,1682700.0
2005-03-07 11:45:00,25.41,25.43,25.36,25.38,846300.0,14.741,14.7526,14.712,14.7236,846300.0
2005-03-07 11:50:00,25.37,25.38,25.31,25.32,853100.0,14.7178,14.7236,14.683,14.6888,853100.0
2005-03-07 11:55:00,25.32,25.36,25.29,25.3,842100.0,14.6888,14.712,14.6714,14.6772,842100.0
2005-03-07 12:00:00,25.3,25.33,25.28,25.31,783900.0,14.6772,14.6946,14.6656,14.683,783900.0
2005-03-07 12:05:00,25.3,25.35,25.29,25.34,756700.0,14.6772,14.7062,14.6714,14.7004,756700.0
2005-03-07 12:10:00,25.34,25.37,25.33,25.35,459600.0,14.7004,14.7178,14.6946,14.7062,459600.0
2005-03-07 12:15:00,25.36,25.4,25.35,25.37,843400.0,14.712,14.7352,14.7062,14.7178,843400.0
2005-03-07 12:20:00,25.37,25.45,25.36,25.44,1023000.0,14.7178,14.7642,14.712,14.7584,1023000.0
2005-03-07 12:25:00,25.45,25.47,25.42,25.42,1051300.0,14.7642,14.7758,14.7468,14.7468,1051300.0
2005-03-07 12:30:00,25.42,25.44,25.37,25.37,914400.0,14.7468,14.7584,14.7178,14.7178,914400.0
2005-03-07 12:35:00,25.38,25.46,25.36,25.37,677100.0,14.7236,14.77,14.712,14.7178,677100.0
2005-03-07 12:40:00,25.37,25.39,25.36,25.37,501400.0,14.7178,14.7294,14.712,14.7178,501400.0
2005-03-07 12:45:00,25.37,25.38,25.36,25.37,192400.0,14.7178,14.7236,14.712,14.7178,192400.0
2005-03-07 12:50:00,25.3,25.37,25.3,25.32,829700.0,14.6772,14.7178,14.6772,14.6888,829700.0
2005-03-07 12:55:00,25.32,25.34,25.31,25.33,288400.0,14.6888,14.7004,14.683,14.6946,288400.0
2005-03-07 13:00:00,25.34,25.37,25.33,25.36,508600.0,14.7004,14.7178,14.6946,14.712,508600.0
2005-03-07 13:05:00,25.36,25.4,25.35,25.39,571800.0,14.712,14.7352,14.7062,14.7294,571800.0
2005-03-07 13:10:00,25.39,25.42,25.37,25.38,405000.0,14.7294,14.7468,14.7178,14.7236,405000.0
2005-03-07 13:15:00,25.37,25.38,25.31,25.32,872700.0,14.7178,14.7236,14.683,14.6888,872700.0
2005-03-07 13:20:00,25.33,25.33,25.29,25.3,591400.0,14.6946,14.6946,14.6714,14.6772,591400.0
2005-03-07 13:25:00,25.29,25.31,25.26,25.3,824500.0,14.6714,14.683,14.654,14.6772,824500.0
2005-03-07 13:30:00,25.3,25.33,25.27,25.33,484300.0,14.6772,14.6946,14.6598,14.6946,484300.0
2005-03-07 13:35:00,25.32,25.35,25.3,25.34,303900.0,14.6888,14.7062,14.6772,14.7004,303900.0
2005-03-07 13:40:00,25.34,25.38,25.3,25.35,900600.0,14.7004,14.7236,14.6772,14.7062,900600.0
2005-03-07 13:45:00,25.35,25.36,25.3,25.33,476800.0,14.7062,14.712,14.6772,14.6946,476800.0
2005-03-07 13:50:00,25.33,25.38,25.33,25.35,512900.0,14.6946,14.7236,14.6946,14.7062,512900.0
2005-03-07 13:55:00,25.35,25.37,25.3,25.34,394300.0,14.7062,14.7178,14.6772,14.7004,394300.0
2005-03-07 14:00:00,25.34,25.37,25.33,25.34,330600.0,14.7004,14.7178,14.6946,14.7004,330600.0
2005-03-07 14:05:00,25.34,25.36,25.29,25.3,579200.0,14.7004,14.712,14.6714,14.6772,579200.0
2005-03-07 14:10:00,25.29,25.31,25.25,25.29,696600.0,14.6714,14.683,14.6482,14.6714,696600.0
2005-03-07 14:15:00,25.29,25.32,25.23,25.26,867000.0,14.6714,14.6888,14.6366,14.654,867000.0
2005-03-07 14:20:00,25.25,25.27,25.22,25.24,491900.0,14.6482,14.6598,14.6308,14.6424,491900.0
2005-03-07 14:25:00,25.24,25.24,25.18,25.18,1072300.0,14.6424,14.6424,14.6076,14.6076,1072300.0
2005-03-07 14:30:00,25.18,25.28,25.18,25.24,958300.0,14.6076,14.6656,14.6076,14.6424,958300.0
2005-03-07 14:35:00,25.24,25.29,25.23,25.29,423200.0,14.6424,14.6714,14.6366,14.6714,423200.0
2005-03-07 14:40:00,25.28,25.31,25.26,25.26,731400.0,14.6656,14.683,14.654,14.654,731400.0
2005-03-07 14:45:00,25.27,25.3,25.26,25.26,633600.0,14.6598,14.6772,14.654,14.654,633600.0
2005-03-07 14:50:00,25.27,25.28,25.25,25.25,205700.0,14.6598,14.6656,14.6482,14.6482,205700.0
2005-03-07 14:55:00,25.25,25.3,25.22,25.28,568500.0,14.6482,14.6772,14.6308,14.6656,568500.0
2005-03-07 15:00:00,25.29,25.31,25.26,25.3,581300.0,14.6714,14.683,14.654,14.6772,581300.0
2005-03-07 15:05:00,25.3,25.31,25.23,25.23,977200.0,14.6772,14.683,14.6366,14.6366,977200.0
2005-03-07 15:10:00,25.23,25.25,25.18,25.2,922100.0,14.6366,14.6482,14.6076,14.6192,922100.0
2005-03-07 15:15:00,25.2,25.22,25.17,25.18,842700.0,14.6192,14.6308,14.6018,14.6076,842700.0
2005-03-07 15:20:00,25.19,25.25,25.18,25.23,1331500.0,14.6134,14.6482,14.6076,14.6366,1331500.0
2005-03-07 15:25:00,25.24,25.25,25.18,25.19,908200.0,14.6424,14.6482,14.6076,14.6134,908200.0
2005-03-07 15:30:00,25.19,25.19,25.1,25.11,1625000.0,14.6134,14.6134,14.5612,14.567,1625000.0
2005-03-07 15:35:00,25.12,25.15,25.11,25.14,578600.0,14.5728,14.5902,14.567,14.5844,578600.0
2005-03-07 15:40:00,25.15,25.18,25.08,25.1,872800.0,14.5902,14.6076,14.5496,14.5612,872800.0
2005-03-07 15:45:00,25.1,25.12,25.03,25.07,1120200.0,14.5612,14.5728,14.5205,14.5438,1120200.0
2005-03-07 15:50:00,25.06,25.12,25.04,25.1,917000.0,14.538,14.5728,14.5264,14.5612,917000.0
2005-03-07 15:55:00,25.11,25.13,25.07,25.11,1503200.0,14.567,14.5786,14.5438,14.567,1503200.0
2005-03-08 09:30:00,24.96,25.17,24.93,25.17,3372000.0,14.4799,14.6018,14.4625,14.6018,3372000.0
2005-03-08 09:35:00,25.18,25.35,25.15,25.23,3391100.0,14.6076,14.7062,14.5902,14.6366,3391100.0
2005-03-08 09:40:00,25.23,25.43,25.2,25.39,1746600.0,14.6366,14.7526,14.6192,14.7294,1746600.0
2005-03-08 09:45:00,25.39,25.4,25.28,25.3,1287700.0,14.7294,14.7352,14.6656,14.6772,1287700.0
2005-03-08 09:50:00,25.3,25.32,25.18,25.21,1949500.0,14.6772,14.6888,14.6076,14.625,1949500.0
2005-03-08 09:55:00,25.22,25.31,25.2,25.2,1023400.0,14.6308,14.683,14.6192,14.6192,1023400.0
2005-03-08 10:00:00,25.2,25.26,25.18,25.22,1004200.0,14.6192,14.654,14.6076,14.6308,1004200.0
2005-03-08 10:05:00,25.22,25.24,25.14,25.17,1022200.0,14.6308,14.6424,14.5844,14.6018,1022200.0
2005-03-08 10:10:00,25.18,25.24,25.15,25.21,711400.0,14.6076,14.6424,14.5902,14.625,711400.0
2005-03-08 10:15:00,25.21,25.23,25.19,25.2,666200.0,14.625,14.6366,14.6134,14.6192,666200.0
2005-03-08 10:20:00,25.21,25.21,25.09,25.09,1051500.0,14.625,14.625,14.5554,14.5554,1051500.0
2005-03-08 10:25:00,25.09,25.1,25.0,25.01,1650200.0,14.5554,14.5612,14.5031,14.5089,1650200.0
2005-03-08 10:30:00,25.01,25.06,24.87,24.89,1910700.0,14.5089,14.538,14.4277,14.4393,1910700.0
2005-03-08 10:35:00,24.9,25.0,24.85,24.9,1433700.0,14.4451,14.5031,14.4161,14.4451,1433700.0
2005-03-08 10:40:00,24.9,25.03,24.89,24.99,1242700.0,14.4451,14.5205,14.4393,14.4973,1242700.0
2005-03-08 10:45:00,24.99,25.09,24.96,25.08,1416000.0,14.4973,14.5554,14.4799,14.5496,1416000.0
2005-03-08 10:50:00,25.09,25.11,24.99,25.08,749100.0,14.5554,14.567,14.4973,14.5496,749100.0
2005-03-08 10:55:00,25.09,25.09,24.99,25.04,750700.0,14.5554,14.5554,14.4973,14.5264,750700.0
2005-03-08 11:00:00,25.04,25.05,24.89,24.9,1325800.0,14.5264,14.5322,14.4393,14.4451,1325800.0
2005-03-08 11:05:00,24.91,24.96,24.88,24.89,949800.0,14.4509,14.4799,14.4335,14.4393,949800.0
2005-03-08 11:10:00,24.9,25.0,24.89,24.98,702700.0,14.4451,14.5031,14.4393,14.4915,702700.0
2005-03-08 11:15:00,24.98,24.98,24.95,24.96,321900.0,14.4915,14.4915,14.4741,14.4799,321900.0
2005-03-08 11:20:00,24.97,24.97,24.92,24.93,633200.0,14.4857,14.4857,14.4567,14.4625,633200.0
2005-03-08 11:25:00,24.93,24.96,24.88,24.91,603400.0,14.4625,14.4799,14.4335,14.4509,603400.0
2005-03-08 11:30:00,24.91,24.92,24.86,24.91,281000.0,14.4509,14.4567,14.4219,14.4509,281000.0
2005-03-08 11:35:00,24.91,24.94,24.9,24.91,372100.0,14.4509,14.4683,14.4451,14.4509,372100.0
2005-03-08 11:40:00,24.92,24.96,24.91,24.95,245800.0,14.4567,14.4799,14.4509,14.4741,245800.0
2005-03-08 11:45:00,24.95,24.95,24.9,24.92,199900.0,14.4741,14.4741,14.4451,14.4567,199900.0
2005-03-08 11:50:00,24.93,24.99,24.92,24.96,824000.0,14.4625,14.4973,14.4567,14.4799,824000.0
2005-03-08 11:55:00,24.96,24.99,24.93,24.94,360200.0,14.4799,14.4973,14.4625,14.4683,360200.0
2005-03-08 12:00:00,24.93,24.95,24.9,24.91,464100.0,14.4625,14.4741,14.4451,14.4509,464100.0
2005-03-08 12:05:00,24.91,24.97,24.9,24.96,265600.0,14.4509,14.4857,14.4451,14.4799,265600.0
2005-03-08 12:10:00,24.97,24.97,24.92,24.95,256900.0,14.4857,14.4857,14.4567,14.4741,256900.0
2005-03-08 12:15:00,24.95,24.97,24.94,24.95,299800.0,14.4741,14.4857,14.4683,14.4741,299800.0
2005-03-08 12:20:00,24.96,25.0,23.97,25.0,416700.0,14.4799,14.5031,13.9056,14.5031,416700.0
2005-03-08 12:25:00,24.99,25.03,24.99,25.01,436100.0,14.4973,14.5205,14.4973,14.5089,436100.0
2005-03-08 12:30:00,25.01,25.02,24.96,24.99,331500.0,14.5089,14.5147,14.4799,14.4973,331500.0
2005-03-08 12:35:00,24.99,25.01,24.95,25.0,456200.0,14.4973,14.5089,14.4741,14.5031,456200.0
2005-03-08 12:40:00,25.0,25.02,24.97,24.99,278600.0,14.5031,14.5147,14.4857,14.4973,278600.0
2005-03-08 12:45:00,24.99,25.0,24.94,24.95,173900.0,14.4973,14.5031,14.4683,14.4741,173900.0
2005-03-08 12:50:00,24.95,25.03,24.95,25.01,313000.0,14.4741,14.5205,14.4741,14.5089,313000.0
2005-03-08 12:55:00,25.01,25.02,24.96,24.96,182600.0,14.5089,14.5147,14.4799,14.4799,182600.0
2005-03-08 13:00:00,24.97,25.0,24.96,24.99,118400.0,14.4857,14.5031,14.4799,14.4973,118400.0
2005-03-08 13:05:00,25.0,25.07,24.99,25.04,766600.0,14.5031,14.5438,14.4973,14.5264,766600.0
2005-03-08 13:10:00,25.04,25.07,25.02,25.04,292200.0,14.5264,14.5438,14.5147,14.5264,292200.0
2005-03-08 13:15:00,25.05,25.05,25.04,25.05,184700.0,14.5322,14.5322,14.5264,14.5322,184700.0
2005-03-08 13:20:00,25.05,25.05,25.0,25.01,261300.0,14.5322,14.5322,14.5031,14.5089,261300.0
2005-03-08 13:25:00,25.01,25.02,24.99,24.99,211300.0,14.5089,14.5147,14.4973,14.4973,211300.0
2005-03-08 13:30:00,24.99,24.99,24.97,24.99,238000.0,14.4973,14.4973,14.4857,14.4973,238000.0
2005-03-08 13:35:00,24.98,25.01,24.98,25.0,278400.0,14.4915,14.5089,14.4915,14.5031,278400.0
2005-03-08 13:40:00,25.0,25.04,24.94,24.94,512200.0,14.5031,14.5264,14.4683,14.4683,512200.0
2005-03-08 13:45:00,24.94,24.97,24.92,24.94,404000.0,14.4683,14.4857,14.4567,14.4683,404000.0
2005-03-08 13:50:00,24.94,24.94,24.87,24.91,561300.0,14.4683,14.4683,14.4277,14.4509,561300.0
2005-03-08 13:55:00,24.91,24.93,24.89,24.89,350500.0,14.4509,14.4625,14.4393,14.4393,350500.0
2005-03-08 14:00:00,24.9,24.95,24.88,24.95,433400.0,14.4451,14.4741,14.4335,14.4741,433400.0
2005-03-08 14:05:00,24.95,25.0,24.95,24.96,449600.0,14.4741,14.5031,14.4741,14.4799,449600.0
2005-03-08 14:10:00,24.97,24.97,24.92,24.96,241600.0,14.4857,14.4857,14.4567,14.4799,241600.0
2005-03-08 14:15:00,24.97,24.98,24.89,24.92,356700.0,14.4857,14.4915,14.4393,14.4567,356700.0
2005-03-08 14:20:00,24.93,24.97,24.92,24.94,241500.0,14.4625,14.4857,14.4567,14.4683,241500.0
2005-03-08 14:25:00,24.94,25.0,24.93,24.98,360600.0,14.4683,14.5031,14.4625,14.4915,360600.0
2005-03-08 14:30:00,24.99,25.01,24.95,24.96,256300.0,14.4973,14.5089,14.4741,14.4799,256300.0
2005-03-08 14:35:00,24.96,25.03,24.95,25.02,408600.0,14.4799,14.5205,14.4741,14.5147,408600.0
2005-03-08 14:40:00,25.02,25.02,24.96,24.97,345300.0,14.5147,14.5147,14.4799,14.4857,345300.0
2005-03-08 14:45:00,24.97,24.98,24.95,24.96,288100.0,14.4857,14.4915,14.4741,14.4799,288100.0
2005-03-08 14:50:00,24.97,24.99,24.92,24.95,339700.0,14.4857,14.4973,14.4567,14.4741,339700.0
2005-03-08 14:55:00,24.94,24.97,24.94,24.97,216800.0,14.4683,14.4857,14.4683,14.4857,216800.0
2005-03-08 15:00:00,24.97,24.97,24.94,24.97,342100.0,14.4857,14.4857,14.4683,14.4857,342100.0
2005-03-08 15:05:00,24.97,24.97,24.92,24.93,236100.0,14.4857,14.4857,14.4567,14.4625,236100.0
2005-03-08 15:10:00,24.93,24.95,24.91,24.92,248800.0,14.4625,14.4741,14.4509,14.4567,248800.0
2005-03-08 15:15:00,24.93,24.95,24.92,24.94,377400.0,14.4625,14.4741,14.4567,14.4683,377400.0
2005-03-08 15:20:00,24.94,24.95,24.91,24.94,283500.0,14.4683,14.4741,14.4509,14.4683,283500.0
2005-03-08 15:25:00,24.94,24.94,24.91,24.91,216500.0,14.4683,14.4683,14.4509,14.4509,216500.0
2005-03-08 15:30:00,24.91,24.93,24.86,24.86,905200.0,14.4509,14.4625,14.4219,14.4219,905200.0
2005-03-08 15:35:00,24.86,24.87,24.78,24.81,1201500.0,14.4219,14.4277,14.3755,14.3929,1201500.0
2005-03-08 15:40:00,24.81,24.84,24.78,24.79,892900.0,14.3929,14.4103,14.3755,14.3813,892900.0
2005-03-08 15:45:00,24.79,24.86,24.78,24.86,962000.0,14.3813,14.4219,14.3755,14.4219,962000.0
2005-03-08 15:50:00,24.86,24.89,24.79,24.79,819400.0,14.4219,14.4393,14.3813,14.3813,819400.0
2005-03-08 15:55:00,24.8,24.83,24.78,24.78,1568200.0,14.3871,14.4045,14.3755,14.3755,1568200.0
2005-03-09 09:30:00,24.86,25.01,24.85,24.98,1861500.0,14.4219,14.5089,14.4161,14.4915,1861500.0
2005-03-09 09:35:00,24.98,25.18,24.98,25.18,2025100.0,14.4915,14.6076,14.4915,14.6076,2025100.0
2005-03-09 09:40:00,25.18,25.19,24.85,25.07,1813000.0,14.6076,14.6134,14.4161,14.5438,1813000.0
2005-03-09 09:45:00,25.08,25.1,25.0,25.04,986100.0,14.5496,14.5612,14.5031,14.5264,986100.0
2005-03-09 09:50:00,25.04,25.11,25.01,25.07,1441800.0,14.5264,14.567,14.5089,14.5438,1441800.0
2005-03-09 09:55:00,25.07,25.11,25.0,25.0,1022700.0,14.5438,14.567,14.5031,14.5031,1022700.0
2005-03-09 10:00:00,25.0,25.1,24.97,25.09,1205600.0,14.5031,14.5612,14.4857,14.5554,1205600.0
2005-03-09 10:05:00,25.09,25.1,24.98,25.0,931000.0,14.5554,14.5612,14.4915,14.5031,931000.0
2005-03-09 10:10:00,24.99,25.0,24.89,24.98,1397400.0,14.4973,14.5031,14.4393,14.4915,1397400.0
2005-03-09 10:15:00,24.97,24.99,24.94,24.97,595000.0,14.4857,14.4973,14.4683,14.4857,595000.0
2005-03-09 10:20:00,24.97,25.03,24.95,25.02,746300.0,14.4857,14.5205,14.4741,14.5147,746300.0
2005-03-09 10:25:00,25.02,25.11,25.01,25.09,1663100.0,14.5147,14.567,14.5089,14.5554,1663100.0
2005-03-09 10:30:00,25.1,25.23,25.07,25.12,2547600.0,14.5612,14.6366,14.5438,14.5728,2547600.0
2005-03-09 10:35:00,25.12,25.16,25.11,25.13,975500.0,14.5728,14.596,14.567,14.5786,975500.0
2005-03-09 10:40:00,25.12,25.13,25.06,25.07,1161000.0,14.5728,14.5786,14.538,14.5438,1161000.0
2005-03-09 10:45:00,25.07,25.16,25.04,25.12,807600.0,14.5438,14.596,14.5264,14.5728,807600.0
2005-03-09 10:50:00,25.13,25.16,25.04,25.08,727400.0,14.5786,14.596,14.5264,14.5496,727400.0
2005-03-09 10:55:00,25.07,25.11,25.02,25.05,658800.0,14.5438,14.567,14.5147,14.5322,658800.0
2005-03-09 11:00:00,25.05,25.1,25.03,25.09,387800.0,14.5322,14.5612,14.5205,14.5554,387800.0
2005-03-09 11:05:00,25.09,25.14,25.06,25.08,858000.0,14.5554,14.5844,14.538,14.5496,858000.0
2005-03-09 11:10:00,25.08,25.1,25.08,25.09,196200.0,14.5496,14.5612,14.5496,14.5554,196200.0
2005-03-09 11:15:00,25.09,25.11,25.06,25.11,369300.0,14.5554,14.567,14.538,14.567,369300.0
2005-03-09 11:20:00,25.11,25.13,25.08,25.1,345300.0,14.567,14.5786,14.5496,14.5612,345300.0
2005-03-09 11:25:00,25.1,25.15,25.09,25.11,737900.0,14.5612,14.5902,14.5554,14.567,737900.0
2005-03-09 11:30:00,25.1,25.11,25.09,25.1,273400.0,14.5612,14.567,14.5554,14.5612,273400.0
2005-03-09 11:35:00,25.1,25.14,25.1,25.13,333200.0,14.5612,14.5844,14.5612,14.5786,333200.0
2005-03-09 11:40:00,25.13,25.14,25.11,25.12,312400.0,14.5786,14.5844,14.567,14.5728,312400.0
2005-03-09 11:45:00,25.12,25.12,25.11,25.12,113800.0,14.5728,14.5728,14.567,14.5728,113800.0
2005-03-09 11:50:00,25.12,25.13,25.1,25.1,243500.0,14.5728,14.5786,14.5612,14.5612,243500.0
2005-03-09 11:55:00,25.1,25.12,25.08,25.09,282500.0,14.5612,14.5728,14.5496,14.5554,282500.0
2005-03-09 12:00:00,25.08,25.11,24.99,25.02,1032100.0,14.5496,14.567,14.4973,14.5147,1032100.0
2005-03-09 12:05:00,25.03,25.06,25.01,25.04,303200.0,14.5205,14.538,14.5089,14.5264,303200.0
2005-03-09 12:10:00,25.05,25.07,25.04,25.05,108200.0,14.5322,14.5438,14.5264,14.5322,108200.0
2005-03-09 12:15:00,25.06,25.06,24.98,25.01,543300.0,14.538,14.538,14.4915,14.5089,543300.0
2005-03-09 12:20:00,25.01,25.02,24.97,24.97,665000.0,14.5089,14.5147,14.4857,14.4857,665000.0
2005-03-09 12:25:00,24.97,24.97,24.91,24.93,706000.0,14.4857,14.4857,14.4509,14.4625,706000.0
2005-03-09 12:30:00,24.93,25.0,24.92,24.95,585500.0,14.4625,14.5031,14.4567,14.4741,585500.0
2005-03-09 12:35:00,24.94,24.96,24.93,24.96,265900.0,14.4683,14.4799,14.4625,14.4799,265900.0
2005-03-09 12:40:00,24.96,24.96,24.92,24.95,481300.0,14.4799,14.4799,14.4567,14.4741,481300.0
2005-03-09 12:45:00,24.94,24.97,24.94,24.96,205700.0,14.4683,14.4857,14.4683,14.4799,205700.0
2005-03-09 12:50:00,24.95,24.95,24.87,24.9,639700.0,14.4741,14.4741,14.4277,14.4451,639700.0
2005-03-09 12:55:00,24.9,25.0,24.83,24.92,684500.0,14.4451,14.5031,14.4045,14.4567,684500.0
2005-03-09 13:00:00,24.84,24.91,24.84,24.88,539800.0,14.4103,14.4509,14.4103,14.4335,539800.0
2005-03-09 13:05:00,24.88,24.92,24.86,24.91,321200.0,14.4335,14.4567,14.4219,14.4509,321200.0
2005-03-09 13:10:00,24.92,24.97,24.91,24.91,606800.0,14.4567,14.4857,14.4509,14.4509,606800.0
2005-03-09 13:15:00,24.91,24.96,24.89,24.91,633300.0,14.4509,14.4799,14.4393,14.4509,633300.0
2005-03-09 13:20:00,24.92,24.96,24.91,24.91,377600.0,14.4567,14.4799,14.4509,14.4509,377600.0
2005-03-09 13:25:00,24.91,24.92,24.87,24.87,416000.0,14.4509,14.4567,14.4277,14.4277,416000.0
2005-03-09 13:30:00,24.88,24.95,24.87,24.94,648700.0,14.4335,14.4741,14.4277,14.4683,648700.0
2005-03-09 13:35:00,24.94,24.96,24.92,24.94,350300.0,14.4683,14.4799,14.4567,14.4683,350300.0
2005-03-09 13:40:00,24.94,24.96,24.9,24.93,265000.0,14.4683,14.4799,14.4451,14.4625,265000.0
2005-03-09 13:45:00,24.93,24.98,24.92,24.98,673700.0,14.4625,14.4915,14.4567,14.4915,673700.0
2005-03-09 13:50:00,24.98,25.02,24.97,25.0,568400.0,14.4915,14.5147,14.4857,14.5031,568400.0
2005-03-09 13:55:00,25.0,25.07,25.0,25.03,698100.0,14.5031,14.5438,14.5031,14.5205,698100.0
2005-03-09 14:00:00,25.03,25.09,25.02,25.05,546700.0,14.5205,14.5554,14.5147,14.5322,546700.0
2005-03-09 14:05:00,25.05,25.06,25.01,25.02,518000.0,14.5322,14.538,14.5089,14.5147,518000.0
2005-03-09 14:10:00,25.02,25.04,24.97,24.98,454600.0,14.5147,14.5264,14.4857,14.4915,454600.0
2005-03-09 14:15:00,24.97,25.0,24.96,24.98,337400.0,14.4857,14.5031,14.4799,14.4915,337400.0
2005-03-09 14:20:00,24.99,25.01,24.93,24.93,511300.0,14.4973,14.5089,14.4625,14.4625,511300.0
2005-03-09 14:25:00,24.94,24.95,24.88,24.91,1170200.0,14.4683,14.4741,14.4335,14.4509,1170200.0
2005-03-09 14:30:00,24.91,24.93,24.85,24.87,1469100.0,14.4509,14.4625,14.4161,14.4277,1469100.0
2005-03-09 14:35:00,24.87,24.9,24.84,24.86,1341800.0,14.4277,14.4451,14.4103,14.4219,1341800.0
2005-03-09 14:40:00,24.87,24.9,24.86,24.88,843300.0,14.4277,14.4451,14.4219,14.4335,843300.0
2005-03-09 14:45:00,24.88,24.88,24.81,24.85,716000.0,14.4335,14.4335,14.3929,14.4161,716000.0
2005-03-09 14:50:00,24.85,24.88,24.84,24.85,576600.0,14.4161,14.4335,14.4103,14.4161,576600.0
2005-03-09 14:55:00,24.86,24.89,24.83,24.87,772600.0,14.4219,14.4393,14.4045,14.4277,772600.0
2005-03-09 15:00:00,24.87,24.89,24.81,24.85,714700.0,14.4277,14.4393,14.3929,14.4161,714700.0
2005-03-09 15:05:00,24.85,24.9,24.84,24.87,496900.0,14.4161,14.4451,14.4103,14.4277,496900.0
2005-03-09 15:10:00,24.88,24.9,24.78,24.83,1011900.0,14.4335,14.4451,14.3755,14.4045,1011900.0
2005-03-09 15:15:00,24.82,24.87,24.8,24.85,711900.0,14.3987,14.4277,14.3871,14.4161,711900.0
2005-03-09 15:20:00,24.85,24.88,24.82,24.86,827200.0,14.4161,14.4335,14.3987,14.4219,827200.0
2005-03-09 15:25:00,24.85,24.91,24.85,24.88,997200.0,14.4161,14.4509,14.4161,14.4335,997200.0
2005-03-09 15:30:00,24.87,24.9,24.82,24.83,843200.0,14.4277,14.4451,14.3987,14.4045,843200.0
2005-03-09 15:35:00,24.83,24.85,24.82,24.85,396500.0,14.4045,14.4161,14.3987,14.4161,396500.0
2005-03-09 15:40:00,24.84,24.9,24.78,24.85,1815900.0,14.4103,14.4451,14.3755,14.4161,1815900.0
2005-03-09 15:45:00,24.84,24.85,24.76,24.76,837700.0,14.4103,14.4161,14.3639,14.3639,837700.0
2005-03-09 15:50:00,24.77,24.82,24.75,24.81,1027500.0,14.3697,14.3987,14.3581,14.3929,1027500.0
2005-03-09 15:55:00,24.82,24.84,24.78,24.81,1571800.0,14.3987,14.4103,14.3755,14.3929,1571800.0
2005-03-10 09:30:00,24.93,24.97,24.91,24.92,1922800.0,14.4625,14.4857,14.4509,14.4567,1922800.0
2005-03-10 09:35:00,24.92,24.93,24.81,24.81,1552800.0,14.4567,14.4625,14.3929,14.3929,1552800.0
2005-03-10 09:40:00,24.82,25.82,24.75,24.79,1258000.0,14.3987,14.9788,14.3581,14.3813,1258000.0
2005-03-10 09:45:00,24.79,25.7,24.65,24.65,2259500.0,14.3813,14.9092,14.3001,14.3001,2259500.0
2005-03-10 09:50:00,24.65,24.69,24.49,24.66,2277800.0,14.3001,14.3233,14.2073,14.3059,2277800.0
2005-03-10 09:55:00,24.66,24.74,24.65,24.69,1121800.0,14.3059,14.3523,14.3001,14.3233,1121800.0
2005-03-10 10:00:00,24.69,24.73,24.67,24.68,728400.0,14.3233,14.3465,14.3117,14.3175,728400.0
2005-03-10 10:05:00,24.68,24.72,24.67,24.68,570200.0,14.3175,14.3407,14.3117,14.3175,570200.0
2005-03-10 10:10:00,24.68,25.12,24.61,24.63,1062300.0,14.3175,14.5728,14.2769,14.2885,1062300.0
2005-03-10 10:15:00,24.64,24.65,24.61,24.63,650800.0,14.2943,14.3001,14.2769,14.2885,650800.0
2005-03-10 10:20:00,24.64,24.65,24.55,24.56,1425000.0,14.2943,14.3001,14.2421,14.2479,1425000.0
2005-03-10 10:25:00,24.56,24.59,24.53,24.58,883000.0,14.2479,14.2653,14.2305,14.2595,883000.0
2005-03-10 10:30:00,24.58,24.62,24.53,24.56,1134400.0,14.2595,14.2827,14.2305,14.2479,1134400.0
2005-03-10 10:35:00,24.56,24.62,24.54,24.6,570700.0,14.2479,14.2827,14.2363,14.2711,570700.0
2005-03-10 10:40:00,24.61,24.65,24.6,24.63,877300.0,14.2769,14.3001,14.2711,14.2885,877300.0
2005-03-10 10:45:00,24.64,24.64,24.56,24.58,728800.0,14.2943,14.2943,14.2479,14.2595,728800.0
2005-03-10 10:50:00,24.58,24.59,24.55,24.57,513100.0,14.2595,14.2653,14.2421,14.2537,513100.0
2005-03-10 10:55:00,24.57,24.6,24.53,24.53,506200.0,14.2537,14.2711,14.2305,14.2305,506200.0
2005-03-10 11:00:00,24.53,24.57,24.48,24.52,1105300.0,14.2305,14.2537,14.2015,14.2247,1105300.0
2005-03-10 11:05:00,24.51,24.51,24.42,24.44,1379100.0,14.2189,14.2189,14.1667,14.1783,1379100.0
2005-03-10 11:10:00,24.44,24.45,24.34,24.41,1494400.0,14.1783,14.1841,14.1203,14.1609,1494400.0
2005-03-10 11:15:00,24.41,24.5,24.41,24.46,1912100.0,14.1609,14.2131,14.1609,14.1899,1912100.0
2005-03-10 11:20:00,24.46,24.49,24.44,24.46,614300.0,14.1899,14.2073,14.1783,14.1899,614300.0
2005-03-10 11:25:00,24.46,24.48,24.45,24.45,394800.0,14.1899,14.2015,14.1841,14.1841,394800.0
2005-03-10 11:30:00,24.45,24.46,24.41,24.45,727000.0,14.1841,14.1899,14.1609,14.1841,727000.0
2005-03-10 11:35:00,24.44,24.48,24.43,24.45,489900.0,14.1783,14.2015,14.1725,14.1841,489900.0
2005-03-10 11:40:00,24.45,24.46,24.41,24.42,413200.0,14.1841,14.1899,14.1609,14.1667,413200.0
2005-03-10 11:45:00,24.42,24.51,24.41,24.5,658300.0,14.1667,14.2189,14.1609,14.2131,658300.0
2005-03-10 11:50:00,24.5,24.51,24.47,24.48,538000.0,14.2131,14.2189,14.1957,14.2015,538000.0
2005-03-10 11:55:00,24.47,24.53,24.47,24.53,893000.0,14.1957,14.2305,14.1957,14.2305,893000.0
2005-03-10 12:00:00,24.53,24.59,24.53,24.53,1047700.0,14.2305,14.2653,14.2305,14.2305,1047700.0
2005-03-10 12:05:00,24.52,24.55,24.52,24.54,319700.0,14.2247,14.2421,14.2247,14.2363,319700.0
2005-03-10 12:10:00,24.54,24.58,24.54,24.57,323300.0,14.2363,14.2595,14.2363,14.2537,323300.0
2005-03-10 12:15:00,24.57,24.58,24.52,24.53,545000.0,14.2537,14.2595,14.2247,14.2305,545000.0
2005-03-10 12:20:00,24.52,24.53,24.48,24.51,743600.0,14.2247,14.2305,14.2015,14.2189,743600.0
2005-03-10 12:25:00,24.51,24.55,24.49,24.55,585700.0,14.2189,14.2421,14.2073,14.2421,585700.0
2005-03-10 12:30:00,24.55,24.6,24.51,24.6,1719700.0,14.2421,14.2711,14.2189,14.2711,1719700.0
2005-03-10 12:35:00,24.6,24.62,24.56,24.61,590600.0,14.2711,14.2827,14.2479,14.2769,590600.0
2005-03-10 12:40:00,24.61,24.61,24.53,24.55,611200.0,14.2769,14.2769,14.2305,14.2421,611200.0
2005-03-10 12:45:00,24.55,24.63,24.54,24.63,610000.0,14.2421,14.2885,14.2363,14.2885,610000.0
2005-03-10 12:50:00,24.62,24.68,24.62,24.67,1463900.0,14.2827,14.3175,14.2827,14.3117,1463900.0
2005-03-10 12:55:00,24.67,24.74,24.6,24.74,1470000.0,14.3117,14.3523,14.2711,14.3523,1470000.0
2005-03-10 13:00:00,24.74,24.75,24.68,24.73,1176500.0,14.3523,14.3581,14.3175,14.3465,1176500.0
2005-03-10 13:05:00,24.73,24.75,24.69,24.69,668400.0,14.3465,14.3581,14.3233,14.3233,668400.0
2005-03-10 13:10:00,24.7,24.72,24.68,24.7,456000.0,14.3291,14.3407,14.3175,14.3291,456000.0
2005-03-10 13:15:00,24.69,24.69,24.64,24.64,599400.0,14.3233,14.3233,14.2943,14.2943,599400.0
2005-03-10 13:20:00,24.65,24.7,24.64,24.67,406200.0,14.3001,14.3291,14.2943,14.3117,406200.0
2005-03-10 13:25:00,24.67,24.73,24.65,24.67,1027600.0,14.3117,14.3465,14.3001,14.3117,1027600.0
2005-03-10 13:30:00,24.67,24.7,24.66,24.66,462800.0,14.3117,14.3291,14.3059,14.3059,462800.0
2005-03-10 13:35:00,24.66,24.74,24.65,24.72,1083400.0,14.3059,14.3523,14.3001,14.3407,1083400.0
2005-03-10 13:40:00,24.72,24.75,24.7,24.74,585600.0,14.3407,14.3581,14.3291,14.3523,585600.0
2005-03-10 13:45:00,24.75,24.82,24.74,24.8,1174200.0,14.3581,14.3987,14.3523,14.3871,1174200.0
2005-03-10 13:50:00,24.8,24.83,24.71,24.73,1566800.0,14.3871,14.4045,14.3349,14.3465,1566800.0
2005-03-10 13:55:00,24.73,24.75,24.71,24.74,585900.0,14.3465,14.3581,14.3349,14.3523,585900.0
2005-03-10 14:00:00,24.74,24.75,24.56,24.71,524400.0,14.3523,14.3581,14.2479,14.3349,524400.0
2005-03-10 14:05:00,24.71,24.75,24.69,24.73,565200.0,14.3349,14.3581,14.3233,14.3465,565200.0
2005-03-10 14:10:00,24.73,24.77,24.72,24.73,482300.0,14.3465,14.3697,14.3407,14.3465,482300.0
2005-03-10 14:15:00,24.73,24.8,24.73,24.78,628100.0,14.3465,14.3871,14.3465,14.3755,628100.0
2005-03-10 14:20:00,24.79,24.79,24.71,24.72,837800.0,14.3813,14.3813,14.3349,14.3407,837800.0
2005-03-10 14:25:00,24.72,24.77,24.71,24.76,329900.0,14.3407,14.3697,14.3349,14.3639,329900.0
2005-03-10 14:30:00,24.76,24.76,24.68,24.69,642500.0,14.3639,14.3639,14.3175,14.3233,642500.0
2005-03-10 14:35:00,24.69,24.73,24.66,24.72,685800.0,14.3233,14.3465,14.3059,14.3407,685800.0
2005-03-10 14:40:00,24.71,24.76,24.7,24.72,715200.0,14.3349,14.3639,14.3291,14.3407,715200.0
2005-03-10 14:45:00,24.72,24.79,24.69,24.76,1178100.0,14.3407,14.3813,14.3233,14.3639,1178100.0
2005-03-10 14:50:00,24.76,24.79,24.74,24.75,768800.0,14.3639,14.3813,14.3523,14.3581,768800.0
2005-03-10 14:55:00,24.76,24.76,24.72,24.75,422900.0,14.3639,14.3639,14.3407,14.3581,422900.0
2005-03-10 15:00:00,24.75,24.79,24.72,24.79,578200.0,14.3581,14.3813,14.3407,14.3813,578200.0
2005-03-10 15:05:00,24.79,24.79,24.7,24.72,562300.0,14.3813,14.3813,14.3291,14.3407,562300.0
2005-03-10 15:10:00,24.72,24.75,24.71,24.75,767400.0,14.3407,14.3581,14.3349,14.3581,767400.0
2005-03-10 15:15:00,24.74,24.78,24.71,24.74,716300.0,14.3523,14.3755,14.3349,14.3523,716300.0
2005-03-10 15:20:00,24.75,24.83,24.73,24.83,1429600.0,14.3581,14.4045,14.3465,14.4045,1429600.0
2005-03-10 15:25:00,24.83,24.86,24.82,24.86,1017800.0,14.4045,14.4219,14.3987,14.4219,1017800.0
2005-03-10 15:30:00,24.86,24.88,24.81,24.81,1563700.0,14.4219,14.4335,14.3929,14.3929,1563700.0
2005-03-10 15:35:00,24.81,24.84,24.74,24.75,1143000.0,14.3929,14.4103,14.3523,14.3581,1143000.0
2005-03-10 15:40:00,24.75,24.79,24.74,24.77,1082500.0,14.3581,14.3813,14.3523,14.3697,1082500.0
2005-03-10 15:45:00,24.77,24.79,24.73,24.78,731900.0,14.3697,14.3813,14.3465,14.3755,731900.0
2005-03-10 15:50:00,24.78,24.84,24.75,24.8,1033500.0,14.3755,14.4103,14.3581,14.3871,1033500.0
2005-03-10 15:55:00,24.81,24.88,24.79,24.84,2009500.0,14.3929,14.4335,14.3813,14.4103,2009500.0
2005-03-11 09:30:00,25.07,25.1,24.98,25.03,5314500.0,14.5438,14.5612,14.4915,14.5205,5314500.0
2005-03-11 09:35:00,25.03,25.07,24.82,24.91,4810100.0,14.5205,14.5438,14.3987,14.4509,4810100.0
2005-03-11 09:40:00,24.9,25.05,24.85,24.89,2962100.0,14.4451,14.5322,14.4161,14.4393,2962100.0
2005-03-11 09:45:00,24.89,24.99,24.88,24.98,2026500.0,14.4393,14.4973,14.4335,14.4915,2026500.0
2005-03-11 09:50:00,24.97,25.07,24.97,25.05,2907400.0,14.4857,14.5438,14.4857,14.5322,2907400.0
2005-03-11 09:55:00,25.05,25.05,24.94,24.97,1782900.0,14.5322,14.5322,14.4683,14.4857,1782900.0
2005-03-11 10:00:00,24.97,25.03,24.95,25.01,1967000.0,14.4857,14.5205,14.4741,14.5089,1967000.0
2005-03-11 10:05:00,25.01,25.05,24.9,24.91,2145700.0,14.5089,14.5322,14.4451,14.4509,2145700.0
2005-03-11 10:10:00,24.91,24.94,24.85,24.86,2196000.0,14.4509,14.4683,14.4161,14.4219,2196000.0
2005-03-11 10:15:00,24.86,24.92,24.79,24.91,3198800.0,14.4219,14.4567,14.3813,14.4509,3198800.0
2005-03-11 10:20:00,24.9,24.93,24.79,24.87,1078500.0,14.4451,14.4625,14.3813,14.4277,1078500.0
2005-03-11 10:25:00,24.87,24.92,24.82,24.86,974500.0,14.4277,14.4567,14.3987,14.4219,974500.0
2005-03-11 10:30:00,24.85,24.88,24.79,24.8,934400.0,14.4161,14.4335,14.3813,14.3871,934400.0
2005-03-11 10:35:00,24.81,24.9,24.72,24.76,1810700.0,14.3929,14.4451,14.3407,14.3639,1810700.0
2005-03-11 10:40:00,24.75,24.8,24.75,24.78,1060900.0,14.3581,14.3871,14.3581,14.3755,1060900.0
2005-03-11 10:45:00,24.78,24.81,24.75,24.76,883900.0,14.3755,14.3929,14.3581,14.3639,883900.0
2005-03-11 10:50:00,24.76,24.77,24.65,24.69,1626500.0,14.3639,14.3697,14.3001,14.3233,1626500.0
2005-03-11 10:55:00,24.68,24.69,24.62,24.64,2294500.0,14.3175,14.3233,14.2827,14.2943,2294500.0
2005-03-11 11:00:00,24.63,24.67,24.59,24.59,1966900.0,14.2885,14.3117,14.2653,14.2653,1966900.0
2005-03-11 11:05:00,24.58,24.61,24.51,24.54,2810500.0,14.2595,14.2769,14.2189,14.2363,2810500.0
2005-03-11 11:10:00,24.54,24.58,24.5,24.52,1829800.0,14.2363,14.2595,14.2131,14.2247,1829800.0
2005-03-11 11:15:00,24.51,24.63,24.5,24.61,1493100.0,14.2189,14.2885,14.2131,14.2769,1493100.0
2005-03-11 11:20:00,24.61,24.62,24.58,24.59,844600.0,14.2769,14.2827,14.2595,14.2653,844600.0
2005-03-11 11:25:00,24.58,24.6,24.48,24.51,1762100.0,14.2595,14.2711,14.2015,14.2189,1762100.0
2005-03-11 11:30:00,24.51,24.52,24.44,24.44,1565100.0,14.2189,14.2247,14.1783,14.1783,1565100.0
2005-03-11 11:35:00,24.45,24.54,24.4,24.51,1491500.0,14.1841,14.2363,14.1551,14.2189,1491500.0
2005-03-11 11:40:00,24.51,24.57,24.48,24.54,1086800.0,14.2189,14.2537,14.2015,14.2363,1086800.0
2005-03-11 11:45:00,24.55,24.56,24.46,24.46,912500.0,14.2421,14.2479,14.1899,14.1899,912500.0
2005-03-11 11:50:00,24.45,24.52,24.44,24.51,1049700.0,14.1841,14.2247,14.1783,14.2189,1049700.0
2005-03-11 11:55:00,24.51,24.51,24.47,24.48,428100.0,14.2189,14.2189,14.1957,14.2015,428100.0
2005-03-11 12:00:00,24.48,24.51,24.47,24.49,562500.0,14.2015,14.2189,14.1957,14.2073,562500.0
2005-03-11 12:05:00,24.49,24.55,24.49,24.51,624000.0,14.2073,14.2421,14.2073,14.2189,624000.0
2005-03-11 12:10:00,24.51,24.53,24.49,24.51,556200.0,14.2189,14.2305,14.2073,14.2189,556200.0
2005-03-11 12:15:00,24.51,24.54,24.51,24.53,374000.0,14.2189,14.2363,14.2189,14.2305,374000.0
2005-03-11 12:20:00,24.54,24.58,24.53,24.57,634300.0,14.2363,14.2595,14.2305,14.2537,634300.0
2005-03-11 12:25:00,24.56,24.59,24.55,24.57,733300.0,14.2479,14.2653,14.2421,14.2537,733300.0
2005-03-11 12:30:00,24.57,24.58,24.53,24.56,490200.0,14.2537,14.2595,14.2305,14.2479,490200.0
2005-03-11 12:35:00,24.55,24.57,24.55,24.55,382200.0,14.2421,14.2537,14.2421,14.2421,382200.0
2005-03-11 12:40:00,24.56,24.56,24.52,24.54,539000.0,14.2479,14.2479,14.2247,14.2363,539000.0
2005-03-11 12:45:00,24.55,24.56,24.53,24.56,247800.0,14.2421,14.2479,14.2305,14.2479,247800.0
2005-03-11 12:50:00,24.56,24.56,24.52,24.52,267900.0,14.2479,14.2479,14.2247,14.2247,267900.0
2005-03-11 12:55:00,24.52,24.53,24.49,24.5,428400.0,14.2247,14.2305,14.2073,14.2131,428400.0
2005-03-11 13:00:00,24.49,24.54,24.49,24.53,458500.0,14.2073,14.2363,14.2073,14.2305,458500.0
2005-03-11 13:05:00,24.54,24.55,24.5,24.52,279600.0,14.2363,14.2421,14.2131,14.2247,279600.0
2005-03-11 13:10:00,24.53,24.54,24.5,24.51,571500.0,14.2305,14.2363,14.2131,14.2189,571500.0
2005-03-11 13:15:00,24.51,24.52,24.45,24.47,713100.0,14.2189,14.2247,14.1841,14.1957,713100.0
2005-03-11 13:20:00,24.47,24.48,24.43,24.45,1014700.0,14.1957,14.2015,14.1725,14.1841,1014700.0
2005-03-11 13:25:00,24.46,24.52,24.45,24.5,1176300.0,14.1899,14.2247,14.1841,14.2131,1176300.0
2005-03-11 13:30:00,24.5,24.53,24.5,24.52,391400.0,14.2131,14.2305,14.2131,14.2247,391400.0
2005-03-11 13:35:00,24.52,24.54,24.5,24.54,496300.0,14.2247,14.2363,14.2131,14.2363,496300.0
2005-03-11 13:40:00,24.51,24.53,24.44,24.45,1086100.0,14.2189,14.2305,14.1783,14.1841,1086100.0
2005-03-11 13:45:00,24.45,24.46,24.35,24.35,2238800.0,14.1841,14.1899,14.1261,14.1261,2238800.0
2005-03-11 13:50:00,24.36,24.41,24.34,24.4,973500.0,14.1319,14.1609,14.1203,14.1551,973500.0
2005-03-11 13:55:00,24.4,24.41,24.34,24.36,884800.0,14.1551,14.1609,14.1203,14.1319,884800.0
2005-03-11 14:00:00,24.37,24.39,24.35,24.38,665400.0,14.1377,14.1493,14.1261,14.1435,665400.0
2005-03-11 14:05:00,24.39,25.39,24.36,24.43,1293600.0,14.1493,14.7294,14.1319,14.1725,1293600.0
2005-03-11 14:10:00,24.42,24.45,24.4,24.41,550600.0,14.1667,14.1841,14.1551,14.1609,550600.0
2005-03-11 14:15:00,24.41,24.45,24.39,24.42,551200.0,14.1609,14.1841,14.1493,14.1667,551200.0
2005-03-11 14:20:00,24.42,24.44,24.4,24.44,424500.0,14.1667,14.1783,14.1551,14.1783,424500.0
2005-03-11 14:25:00,24.44,24.47,24.37,24.38,1079200.0,14.1783,14.1957,14.1377,14.1435,1079200.0
2005-03-11 14:30:00,24.37,24.4,24.34,24.35,812800.0,14.1377,14.1551,14.1203,14.1261,812800.0
2005-03-11 14:35:00,24.35,24.36,24.32,24.34,1446200.0,14.1261,14.1319,14.1087,14.1203,1446200.0
2005-03-11 14:40:00,24.34,24.34,24.22,24.26,2358700.0,14.1203,14.1203,14.0506,14.0739,2358700.0
2005-03-11 14:45:00,24.25,24.29,24.24,24.27,1191400.0,14.0681,14.0913,14.0622,14.0797,1191400.0
2005-03-11 14:50:00,24.27,24.28,24.16,24.16,1908000.0,14.0797,14.0855,14.0158,14.0158,1908000.0
2005-03-11 14:55:00,24.16,24.2,24.0,24.2,2858600.0,14.0158,14.039,13.923,14.039,2858600.0
2005-03-11 15:00:00,24.19,24.21,24.04,24.07,2171400.0,14.0332,14.0448,13.9462,13.9636,2171400.0
2005-03-11 15:05:00,24.07,24.19,24.05,24.19,2369800.0,13.9636,14.0332,13.952,14.0332,2369800.0
2005-03-11 15:10:00,24.18,24.21,24.15,24.19,1876200.0,14.0274,14.0448,14.01,14.0332,1876200.0
2005-03-11 15:15:00,24.18,24.21,24.13,24.14,1554300.0,14.0274,14.0448,13.9984,14.0042,1554300.0
2005-03-11 15:20:00,24.13,24.17,24.08,24.14,1013000.0,13.9984,14.0216,13.9694,14.0042,1013000.0
2005-03-11 15:25:00,24.14,24.21,24.13,24.18,1448100.0,14.0042,14.0448,13.9984,14.0274,1448100.0
2005-03-11 15:30:00,24.18,24.2,24.12,24.16,1174200.0,14.0274,14.039,13.9926,14.0158,1174200.0
2005-03-11 15:35:00,24.16,24.19,24.11,24.19,1733200.0,14.0158,14.0332,13.9868,14.0332,1733200.0
2005-03-11 15:40:00,24.18,24.23,24.15,24.18,1523700.0,14.0274,14.0564,14.01,14.0274,1523700.0
2005-03-11 15:45:00,24.18,24.26,24.15,24.19,1607700.0,14.0274,14.0739,14.01,14.0332,1607700.0
2005-03-11 15:50:00,24.19,24.26,24.19,24.26,1187500.0,14.0332,14.0739,14.0332,14.0739,1187500.0
2005-03-11 15:55:00,24.26,24.27,24.17,24.21,2188800.0,14.0739,14.0797,14.0216,14.0448,2188800.0
2005-03-14 09:30:00,24.24,24.29,24.11,24.19,2758000.0,14.0622,14.0913,13.9868,14.0332,2758000.0
2005-03-14 09:35:00,24.19,24.26,24.18,24.19,1235500.0,14.0332,14.0739,14.0274,14.0332,1235500.0
2005-03-14 09:40:00,24.19,24.22,24.14,24.14,1262000.0,14.0332,14.0506,14.0042,14.0042,1262000.0
2005-03-14 09:45:00,24.14,24.21,24.13,24.17,1660100.0,14.0042,14.0448,13.9984,14.0216,1660100.0
2005-03-14 09:50:00,24.18,24.25,24.14,24.21,1254900.0,14.0274,14.0681,14.0042,14.0448,1254900.0
2005-03-14 09:55:00,24.2,24.23,24.17,24.18,551700.0,14.039,14.0564,14.0216,14.0274,551700.0
2005-03-14 10:00:00,24.18,24.23,24.17,24.22,687200.0,14.0274,14.0564,14.0216,14.0506,687200.0
2005-03-14 10:05:00,24.23,24.24,24.18,24.23,539300.0,14.0564,14.0622,14.0274,14.0564,539300.0
2005-03-14 10:10:00,24.22,24.24,24.2,24.23,814800.0,14.0506,14.0622,14.039,14.0564,814800.0
2005-03-14 10:15:00,24.23,24.31,24.22,24.31,1113200.0,14.0564,14.1029,14.0506,14.1029,1113200.0
2005-03-14 10:20:00,24.31,24.33,24.28,24.28,456600.0,14.1029,14.1145,14.0855,14.0855,456600.0
2005-03-14 10:25:00,24.29,24.34,24.28,24.34,506600.0,14.0913,14.1203,14.0855,14.1203,506600.0
2005-03-14 10:30:00,24.34,24.41,24.32,24.36,1017700.0,14.1203,14.1609,14.1087,14.1319,1017700.0
2005-03-14 10:35:00,24.36,24.4,24.34,24.4,753500.0,14.1319,14.1551,14.1203,14.1551,753500.0
2005-03-14 10:40:00,24.4,24.4,24.37,24.38,580000.0,14.1551,14.1551,14.1377,14.1435,580000.0
2005-03-14 10:45:00,24.38,24.39,24.34,24.35,466600.0,14.1435,14.1493,14.1203,14.1261,466600.0
2005-03-14 10:50:00,24.35,24.35,24.32,24.34,694400.0,14.1261,14.1261,14.1087,14.1203,694400.0
2005-03-14 10:55:00,24.34,24.39,24.34,24.39,725200.0,14.1203,14.1493,14.1203,14.1493,725200.0
2005-03-14 11:00:00,24.39,24.43,24.35,24.36,1076800.0,14.1493,14.1725,14.1261,14.1319,1076800.0
2005-03-14 11:05:00,24.36,24.37,24.32,24.34,904600.0,14.1319,14.1377,14.1087,14.1203,904600.0
2005-03-14 11:10:00,24.34,24.36,24.31,24.32,465600.0,14.1203,14.1319,14.1029,14.1087,465600.0
2005-03-14 11:15:00,24.32,24.36,24.3,24.35,707100.0,14.1087,14.1319,14.0971,14.1261,707100.0
2005-03-14 11:20:00,24.36,24.36,24.32,24.33,259200.0,14.1319,14.1319,14.1087,14.1145,259200.0
2005-03-14 11:25:00,24.33,24.34,24.32,24.34,204500.0,14.1145,14.1203,14.1087,14.1203,204500.0
2005-03-14 11:30:00,24.33,24.34,24.27,24.28,507300.0,14.1145,14.1203,14.0797,14.0855,507300.0
2005-03-14 11:35:00,24.27,24.31,24.25,24.26,910100.0,14.0797,14.1029,14.0681,14.0739,910100.0
2005-03-14 11:40:00,24.26,24.27,24.21,24.25,973700.0,14.0739,14.0797,14.0448,14.0681,973700.0
2005-03-14 11:45:00,24.25,24.25,24.22,24.22,346900.0,14.0681,14.0681,14.0506,14.0506,346900.0
2005-03-14 11:50:00,24.23,24.29,24.22,24.28,380700.0,14.0564,14.0913,14.0506,14.0855,380700.0
2005-03-14 11:55:00,24.28,24.28,24.23,24.24,199400.0,14.0855,14.0855,14.0564,14.0622,199400.0
2005-03-14 12:00:00,24.23,24.28,24.23,24.26,212200.0,14.0564,14.0855,14.0564,14.0739,212200.0
2005-03-14 12:05:00,24.26,24.29,24.24,24.28,336000.0,14.0739,14.0913,14.0622,14.0855,336000.0
2005-03-14 12:10:00,24.27,24.28,24.26,24.26,308300.0,14.0797,14.0855,14.0739,14.0739,308300.0
2005-03-14 12:15:00,24.25,24.28,24.24,24.28,329300.0,14.0681,14.0855,14.0622,14.0855,329300.0
2005-03-14 12:20:00,24.28,24.3,24.27,24.3,246200.0,14.0855,14.0971,14.0797,14.0971,246200.0
2005-03-14 12:25:00,24.3,24.33,24.28,24.28,354100.0,14.0971,14.1145,14.0855,14.0855,354100.0
2005-03-14 12:30:00,24.28,24.32,24.24,24.31,301900.0,14.0855,14.1087,14.0622,14.1029,301900.0
2005-03-14 12:35:00,24.31,24.31,24.24,24.27,329300.0,14.1029,14.1029,14.0622,14.0797,329300.0
2005-03-14 12:40:00,24.27,24.32,24.25,24.3,383700.0,14.0797,14.1087,14.0681,14.0971,383700.0
2005-03-14 12:45:00,24.31,24.31,24.28,24.29,244400.0,14.1029,14.1029,14.0855,14.0913,244400.0
2005-03-14 12:50:00,24.29,24.31,24.28,24.29,469700.0,14.0913,14.1029,14.0855,14.0913,469700.0
2005-03-14 12:55:00,24.3,24.3,24.26,24.26,220900.0,14.0971,14.0971,14.0739,14.0739,220900.0
2005-03-14 13:00:00,24.26,24.27,24.22,24.24,647200.0,14.0739,14.0797,14.0506,14.0622,647200.0
2005-03-14 13:05:00,24.24,24.25,24.22,24.25,340100.0,14.0622,14.0681,14.0506,14.0681,340100.0
2005-03-14 13:10:00,24.24,24.25,24.22,24.22,218800.0,14.0622,14.0681,14.0506,14.0506,218800.0
2005-03-14 13:15:00,24.23,24.27,24.19,24.19,707800.0,14.0564,14.0797,14.0332,14.0332,707800.0
2005-03-14 13:20:00,24.19,24.2,24.17,24.17,609700.0,14.0332,14.039,14.0216,14.0216,609700.0
2005-03-14 13:25:00,24.17,24.18,24.15,24.16,241400.0,14.0216,14.0274,14.01,14.0158,241400.0
2005-03-14 13:30:00,24.16,24.19,24.15,24.16,437000.0,14.0158,14.0332,14.01,14.0158,437000.0
2005-03-14 13:35:00,24.16,24.22,24.15,24.22,370200.0,14.0158,14.0506,14.01,14.0506,370200.0
2005-03-14 13:40:00,24.21,24.22,24.2,24.21,159600.0,14.0448,14.0506,14.039,14.0448,159600.0
2005-03-14 13:45:00,24.21,24.24,24.15,24.2,124200.0,14.0448,14.0622,14.01,14.039,124200.0
2005-03-14 13:50:00,24.21,24.22,24.19,24.19,150400.0,14.0448,14.0506,14.0332,14.0332,150400.0
2005-03-14 13:55:00,24.19,24.2,24.16,24.2,266000.0,14.0332,14.039,14.0158,14.039,266000.0
2005-03-14 14:00:00,24.19,24.22,24.19,24.2,381200.0,14.0332,14.0506,14.0332,14.039,381200.0
2005-03-14 14:05:00,24.2,24.22,24.19,24.21,473400.0,14.039,14.0506,14.0332,14.0448,473400.0
2005-03-14 14:10:00,24.21,24.25,24.17,24.19,913000.0,14.0448,14.0681,14.0216,14.0332,913000.0
2005-03-14 14:15:00,24.19,24.2,24.17,24.2,268600.0,14.0332,14.039,14.0216,14.039,268600.0
2005-03-14 14:20:00,24.2,24.22,24.18,24.19,184100.0,14.039,14.0506,14.0274,14.0332,184100.0
2005-03-14 14:25:00,24.19,24.2,24.16,24.17,421300.0,14.0332,14.039,14.0158,14.0216,421300.0
2005-03-14 14:30:00,24.18,24.18,24.16,24.16,195900.0,14.0274,14.0274,14.0158,14.0158,195900.0
2005-03-14 14:35:00,24.17,24.18,24.16,24.17,188800.0,14.0216,14.0274,14.0158,14.0216,188800.0
2005-03-14 14:40:00,24.17,24.18,24.15,24.17,254000.0,14.0216,14.0274,14.01,14.0216,254000.0
2005-03-14 14:45:00,24.18,24.22,24.17,24.18,355000.0,14.0274,14.0506,14.0216,14.0274,355000.0
2005-03-14 14:50:00,24.18,24.22,24.16,24.22,219200.0,14.0274,14.0506,14.0158,14.0506,219200.0
2005-03-14 14:55:00,24.19,24.22,24.16,24.16,332800.0,14.0332,14.0506,14.0158,14.0158,332800.0
2005-03-14 15:00:00,24.16,24.19,24.16,24.19,497900.0,14.0158,14.0332,14.0158,14.0332,497900.0
2005-03-14 15:05:00,24.18,24.19,24.17,24.17,184400.0,14.0274,14.0332,14.0216,14.0216,184400.0
2005-03-14 15:10:00,24.17,24.2,24.17,24.2,313100.0,14.0216,14.039,14.0216,14.039,313100.0
2005-03-14 15:15:00,24.2,24.22,24.19,24.21,373300.0,14.039,14.0506,14.0332,14.0448,373300.0
2005-03-14 15:20:00,24.21,24.23,24.2,24.23,394900.0,14.0448,14.0564,14.039,14.0564,394900.0
2005-03-14 15:25:00,24.23,24.27,24.22,24.27,1160500.0,14.0564,14.0797,14.0506,14.0797,1160500.0
2005-03-14 15:30:00,24.27,24.3,24.26,24.26,785400.0,14.0797,14.0971,14.0739,14.0739,785400.0
2005-03-14 15:35:00,24.26,24.27,24.24,24.26,531200.0,14.0739,14.0797,14.0622,14.0739,531200.0
2005-03-14 15:40:00,24.27,24.27,24.22,24.23,399200.0,14.0797,14.0797,14.0506,14.0564,399200.0
2005-03-14 15:45:00,24.23,24.24,24.22,24.23,395300.0,14.0564,14.0622,14.0506,14.0564,395300.0
2005-03-14 15:50:00,24.23,24.25,24.22,24.25,810100.0,14.0564,14.0681,14.0506,14.0681,810100.0
2005-03-14 15:55:00,24.25,24.28,24.24,24.26,1749100.0,14.0681,14.0855,14.0622,14.0739,1749100.0
2005-03-15 09:30:00,24.36,24.42,24.3,24.36,1695200.0,14.1319,14.1667,14.0971,14.1319,1695200.0
2005-03-15 09:35:00,24.36,24.37,24.21,24.23,1105800.0,14.1319,14.1377,14.0448,14.0564,1105800.0
2005-03-15 09:40:00,24.22,24.3,24.22,24.25,764700.0,14.0506,14.0971,14.0506,14.0681,764700.0
2005-03-15 09:45:00,24.25,24.27,24.21,24.21,563000.0,14.0681,14.0797,14.0448,14.0448,563000.0
2005-03-15 09:50:00,24.21,24.24,24.18,24.23,828800.0,14.0448,14.0622,14.0274,14.0564,828800.0
2005-03-15 09:55:00,24.24,24.28,24.23,24.27,720200.0,14.0622,14.0855,14.0564,14.0797,720200.0
2005-03-15 10:00:00,24.28,24.28,24.18,24.18,673200.0,14.0855,14.0855,14.0274,14.0274,673200.0
2005-03-15 10:05:00,24.18,24.19,24.08,24.14,1353700.0,14.0274,14.0332,13.9694,14.0042,1353700.0
2005-03-15 10:10:00,24.15,24.15,24.05,24.08,912600.0,14.01,14.01,13.952,13.9694,912600.0
2005-03-15 10:15:00,24.09,24.12,24.06,24.1,883800.0,13.9752,13.9926,13.9578,13.981,883800.0
2005-03-15 10:20:00,24.1,24.11,24.04,24.07,815400.0,13.981,13.9868,13.9462,13.9636,815400.0
2005-03-15 10:25:00,24.07,24.14,24.05,24.09,917400.0,13.9636,14.0042,13.952,13.9752,917400.0
2005-03-15 10:30:00,24.09,24.1,24.05,24.06,406000.0,13.9752,13.981,13.952,13.9578,406000.0
2005-03-15 10:35:00,24.07,24.1,24.06,24.1,340900.0,13.9636,13.981,13.9578,13.981,340900.0
2005-03-15 10:40:00,24.09,24.13,24.08,24.09,481900.0,13.9752,13.9984,13.9694,13.9752,481900.0
2005-03-15 10:45:00,24.08,24.13,24.07,24.11,576800.0,13.9694,13.9984,13.9636,13.9868,576800.0
2005-03-15 10:50:00,24.1,24.12,24.08,24.12,703300.0,13.981,13.9926,13.9694,13.9926,703300.0
2005-03-15 10:55:00,24.11,24.15,24.11,24.12,546800.0,13.9868,14.01,13.9868,13.9926,546800.0
2005-03-15 11:00:00,24.13,24.14,24.11,24.11,452300.0,13.9984,14.0042,13.9868,13.9868,452300.0
2005-03-15 11:05:00,24.12,24.12,24.08,24.09,140200.0,13.9926,13.9926,13.9694,13.9752,140200.0
2005-03-15 11:10:00,24.09,24.11,24.08,24.11,444400.0,13.9752,13.9868,13.9694,13.9868,444400.0
2005-03-15 11:15:00,24.12,24.12,24.05,24.11,238200.0,13.9926,13.9926,13.952,13.9868,238200.0
2005-03-15 11:20:00,24.11,24.12,24.08,24.09,239000.0,13.9868,13.9926,13.9694,13.9752,239000.0
2005-03-15 11:25:00,24.08,24.09,24.08,24.08,280200.0,13.9694,13.9752,13.9694,13.9694,280200.0
2005-03-15 11:30:00,24.08,24.09,24.06,24.07,397300.0,13.9694,13.9752,13.9578,13.9636,397300.0
2005-03-15 11:35:00,24.07,24.08,24.02,24.02,771000.0,13.9636,13.9694,13.9346,13.9346,771000.0
2005-03-15 11:40:00,24.03,24.07,24.0,24.06,937500.0,13.9404,13.9636,13.923,13.9578,937500.0
2005-03-15 11:45:00,24.07,24.07,24.02,24.02,726800.0,13.9636,13.9636,13.9346,13.9346,726800.0
2005-03-15 11:50:00,24.02,24.05,23.9,24.03,743300.0,13.9346,13.952,13.865,13.9404,743300.0
2005-03-15 11:55:00,24.03,24.04,23.99,23.99,553900.0,13.9404,13.9462,13.9172,13.9172,553900.0
2005-03-15 12:00:00,23.99,24.02,23.92,23.96,846700.0,13.9172,13.9346,13.8766,13.8998,846700.0
2005-03-15 12:05:00,23.96,23.97,23.95,23.95,302200.0,13.8998,13.9056,13.894,13.894,302200.0
2005-03-15 12:10:00,23.96,23.98,23.92,23.95,561800.0,13.8998,13.9114,13.8766,13.894,561800.0
2005-03-15 12:15:00,23.96,23.98,23.95,23.97,378700.0,13.8998,13.9114,13.894,13.9056,378700.0
2005-03-15 12:20:00,23.97,24.0,23.97,24.0,429400.0,13.9056,13.923,13.9056,13.923,429400.0
2005-03-15 12:25:00,23.99,24.03,23.99,24.0,367700.0,13.9172,13.9404,13.9172,13.923,367700.0
2005-03-15 12:30:00,24.01,24.02,23.99,24.02,433800.0,13.9288,13.9346,13.9172,13.9346,433800.0
2005-03-15 12:35:00,24.02,24.05,24.01,24.03,189100.0,13.9346,13.952,13.9288,13.9404,189100.0
2005-03-15 12:40:00,24.04,24.04,23.99,23.99,497300.0,13.9462,13.9462,13.9172,13.9172,497300.0
2005-03-15 12:45:00,24.0,24.05,23.99,24.04,498200.0,13.923,13.952,13.9172,13.9462,498200.0
2005-03-15 12:50:00,24.05,24.05,23.99,24.0,426700.0,13.952,13.952,13.9172,13.923,426700.0
2005-03-15 12:55:00,24.0,24.0,23.95,23.97,952100.0,13.923,13.923,13.894,13.9056,952100.0
2005-03-15 13:00:00,23.97,23.99,23.94,23.99,520600.0,13.9056,13.9172,13.8882,13.9172,520600.0
2005-03-15 13:05:00,23.99,24.01,23.95,23.95,725600.0,13.9172,13.9288,13.894,13.894,725600.0
2005-03-15 13:10:00,23.95,23.98,23.94,23.97,488700.0,13.894,13.9114,13.8882,13.9056,488700.0
2005-03-15 13:15:00,23.97,23.98,23.93,23.94,265900.0,13.9056,13.9114,13.8824,13.8882,265900.0
2005-03-15 13:20:00,23.94,23.94,23.88,23.92,963800.0,13.8882,13.8882,13.8534,13.8766,963800.0
2005-03-15 13:25:00,23.92,23.96,23.91,23.94,508900.0,13.8766,13.8998,13.8708,13.8882,508900.0
2005-03-15 13:30:00,23.94,23.96,23.93,23.94,423600.0,13.8882,13.8998,13.8824,13.8882,423600.0
2005-03-15 13:35:00,23.94,23.95,23.92,23.92,265100.0,13.8882,13.894,13.8766,13.8766,265100.0
2005-03-15 13:40:00,23.92,23.94,23.92,23.94,225600.0,13.8766,13.8882,13.8766,13.8882,225600.0
2005-03-15 13:45:00,23.94,23.95,23.92,23.93,300000.0,13.8882,13.894,13.8766,13.8824,300000.0
2005-03-15 13:50:00,23.92,23.94,23.91,23.93,443900.0,13.8766,13.8882,13.8708,13.8824,443900.0
2005-03-15 13:55:00,23.92,23.98,23.92,23.96,386300.0,13.8766,13.9114,13.8766,13.8998,386300.0
2005-03-15 14:00:00,23.95,24.0,23.95,23.98,493200.0,13.894,13.923,13.894,13.9114,493200.0
2005-03-15 14:05:00,23.98,24.0,23.96,23.96,271000.0,13.9114,13.923,13.8998,13.8998,271000.0
2005-03-15 14:10:00,23.97,23.98,23.94,23.96,354300.0,13.9056,13.9114,13.8882,13.8998,354300.0
2005-03-15 14:15:00,23.95,23.97,23.9,23.92,680000.0,13.894,13.9056,13.865,13.8766,680000.0
2005-03-15 14:20:00,23.92,23.93,23.88,23.89,454000.0,13.8766,13.8824,13.8534,13.8592,454000.0
2005-03-15 14:25:00,23.89,23.95,23.89,23.94,243000.0,13.8592,13.894,13.8592,13.8882,243000.0
2005-03-15 14:30:00,23.93,23.94,23.87,23.91,627300.0,13.8824,13.8882,13.8476,13.8708,627300.0
2005-03-15 14:35:00,23.91,23.91,23.87,23.88,379300.0,13.8708,13.8708,13.8476,13.8534,379300.0
2005-03-15 14:40:00,23.88,23.9,23.87,23.87,527200.0,13.8534,13.865,13.8476,13.8476,527200.0
2005-03-15 14:45:00,23.87,23.89,23.84,23.88,865100.0,13.8476,13.8592,13.8302,13.8534,865100.0
2005-03-15 14:50:00,23.88,23.91,23.86,23.89,499800.0,13.8534,13.8708,13.8418,13.8592,499800.0
2005-03-15 14:55:00,23.88,23.9,23.86,23.87,384700.0,13.8534,13.865,13.8418,13.8476,384700.0
2005-03-15 15:00:00,23.86,23.89,23.84,23.85,458400.0,13.8418,13.8592,13.8302,13.836,458400.0
2005-03-15 15:05:00,23.85,23.92,23.85,23.91,599100.0,13.836,13.8766,13.836,13.8708,599100.0
2005-03-15 15:10:00,23.9,23.92,23.87,23.92,388100.0,13.865,13.8766,13.8476,13.8766,388100.0
2005-03-15 15:15:00,23.91,23.92,23.88,23.89,350100.0,13.8708,13.8766,13.8534,13.8592,350100.0
2005-03-15 15:20:00,23.89,23.9,23.87,23.89,328000.0,13.8592,13.865,13.8476,13.8592,328000.0
2005-03-15 15:25:00,23.89,23.91,23.88,23.88,470900.0,13.8592,13.8708,13.8534,13.8534,470900.0
2005-03-15 15:30:00,23.88,23.9,23.85,23.9,421900.0,13.8534,13.865,13.836,13.865,421900.0
2005-03-15 15:35:00,23.9,23.91,23.89,23.91,265900.0,13.865,13.8708,13.8592,13.8708,265900.0
2005-03-15 15:40:00,23.9,23.91,23.88,23.89,498400.0,13.865,13.8708,13.8534,13.8592,498400.0
2005-03-15 15:45:00,23.89,23.9,23.86,23.87,960100.0,13.8592,13.865,13.8418,13.8476,960100.0
2005-03-15 15:50:00,23.88,23.91,23.87,23.88,994500.0,13.8534,13.8708,13.8476,13.8534,994500.0
2005-03-15 15:55:00,23.89,23.91,23.85,23.9,1284000.0,13.8592,13.8708,13.836,13.865,1284000.0
2005-03-16 09:30:00,23.56,23.68,23.52,23.66,4380600.0,13.6678,13.7374,13.6446,13.7258,4380600.0
2005-03-16 09:35:00,23.66,23.82,23.61,23.79,2318500.0,13.7258,13.8186,13.6968,13.8012,2318500.0
2005-03-16 09:40:00,23.8,23.85,23.76,23.78,1332600.0,13.807,13.836,13.7838,13.7954,1332600.0
2005-03-16 09:45:00,23.79,23.83,23.71,23.8,1518100.0,13.8012,13.8244,13.7548,13.807,1518100.0
2005-03-16 09:50:00,23.8,23.91,23.8,23.87,1128400.0,13.807,13.8708,13.807,13.8476,1128400.0
2005-03-16 09:55:00,23.88,23.94,23.77,23.83,1109700.0,13.8534,13.8882,13.7896,13.8244,1109700.0
2005-03-16 10:00:00,23.83,23.95,23.82,23.94,881400.0,13.8244,13.894,13.8186,13.8882,881400.0
2005-03-16 10:05:00,23.95,23.99,23.93,23.98,883200.0,13.894,13.9172,13.8824,13.9114,883200.0
2005-03-16 10:10:00,23.98,24.03,23.97,24.02,1724100.0,13.9114,13.9404,13.9056,13.9346,1724100.0
2005-03-16 10:15:00,24.02,24.04,23.94,23.97,1199400.0,13.9346,13.9462,13.8882,13.9056,1199400.0
2005-03-16 10:20:00,23.97,23.97,23.88,23.94,913200.0,13.9056,13.9056,13.8534,13.8882,913200.0
2005-03-16 10:25:00,23.94,23.95,23.9,23.92,793000.0,13.8882,13.894,13.865,13.8766,793000.0
2005-03-16 10:30:00,23.92,23.94,23.85,23.87,697000.0,13.8766,13.8882,13.836,13.8476,697000.0
2005-03-16 10:35:00,23.87,23.89,23.77,23.8,1175800.0,13.8476,13.8592,13.7896,13.807,1175800.0
2005-03-16 10:40:00,23.8,23.81,23.72,23.73,918600.0,13.807,13.8128,13.7606,13.7664,918600.0
2005-03-16 10:45:00,23.73,23.78,23.71,23.77,942400.0,13.7664,13.7954,13.7548,13.7896,942400.0
2005-03-16 10:50:00,23.76,23.77,23.72,23.74,486900.0,13.7838,13.7896,13.7606,13.7722,486900.0
2005-03-16 10:55:00,23.74,23.79,23.74,23.75,608700.0,13.7722,13.8012,13.7722,13.778,608700.0
2005-03-16 11:00:00,23.76,23.77,23.69,23.76,702400.0,13.7838,13.7896,13.7432,13.7838,702400.0
2005-03-16 11:05:00,23.75,23.77,23.7,23.72,564100.0,13.778,13.7896,13.749,13.7606,564100.0
2005-03-16 11:10:00,23.72,23.76,23.7,23.76,459400.0,13.7606,13.7838,13.749,13.7838,459400.0
2005-03-16 11:15:00,23.75,23.77,23.71,23.72,355500.0,13.778,13.7896,13.7548,13.7606,355500.0
2005-03-16 11:20:00,23.73,23.75,23.68,23.72,760600.0,13.7664,13.778,13.7374,13.7606,760600.0
2005-03-16 11:25:00,23.71,23.73,23.68,23.73,335800.0,13.7548,13.7664,13.7374,13.7664,335800.0
2005-03-16 11:30:00,23.72,23.76,23.72,23.75,421700.0,13.7606,13.7838,13.7606,13.778,421700.0
2005-03-16 11:35:00,23.76,23.77,23.73,23.74,538800.0,13.7838,13.7896,13.7664,13.7722,538800.0
2005-03-16 11:40:00,23.74,23.75,23.71,23.71,216800.0,13.7722,13.778,13.7548,13.7548,216800.0
2005-03-16 11:45:00,23.72,23.72,23.66,23.67,500500.0,13.7606,13.7606,13.7258,13.7316,500500.0
2005-03-16 11:50:00,23.67,23.7,23.66,23.68,370500.0,13.7316,13.749,13.7258,13.7374,370500.0
2005-03-16 11:55:00,23.68,23.7,23.67,23.69,243700.0,13.7374,13.749,13.7316,13.7432,243700.0
2005-03-16 12:00:00,23.68,23.7,23.68,23.68,232000.0,13.7374,13.749,13.7374,13.7374,232000.0
2005-03-16 12:05:00,23.69,23.69,23.67,23.67,131300.0,13.7432,13.7432,13.7316,13.7316,131300.0
2005-03-16 12:10:00,23.67,23.68,23.65,23.67,405100.0,13.7316,13.7374,13.72,13.7316,405100.0
2005-03-16 12:15:00,23.67,23.73,23.66,23.73,457300.0,13.7316,13.7664,13.7258,13.7664,457300.0
2005-03-16 12:20:00,23.72,23.73,23.68,23.69,439000.0,13.7606,13.7664,13.7374,13.7432,439000.0
2005-03-16 12:25:00,23.7,23.71,23.68,23.68,146700.0,13.749,13.7548,13.7374,13.7374,146700.0
2005-03-16 12:30:00,23.69,23.71,23.67,23.7,330500.0,13.7432,13.7548,13.7316,13.749,330500.0
2005-03-16 12:35:00,23.71,23.75,23.69,23.74,515400.0,13.7548,13.778,13.7432,13.7722,515400.0
2005-03-16 12:40:00,23.74,23.76,23.74,23.74,273600.0,13.7722,13.7838,13.7722,13.7722,273600.0
2005-03-16 12:45:00,23.74,23.77,23.72,23.72,369200.0,13.7722,13.7896,13.7606,13.7606,369200.0
2005-03-16 12:50:00,23.72,23.76,23.72,23.75,190200.0,13.7606,13.7838,13.7606,13.778,190200.0
2005-03-16 12:55:00,23.76,23.78,23.75,23.77,429800.0,13.7838,13.7954,13.778,13.7896,429800.0
2005-03-16 13:00:00,23.77,23.78,23.74,23.75,332200.0,13.7896,13.7954,13.7722,13.778,332200.0
2005-03-16 13:05:00,23.76,23.76,23.72,23.72,189600.0,13.7838,13.7838,13.7606,13.7606,189600.0
2005-03-16 13:10:00,23.72,23.74,23.69,23.69,336900.0,13.7606,13.7722,13.7432,13.7432,336900.0
2005-03-16 13:15:00,23.7,23.7,23.68,23.7,294300.0,13.749,13.749,13.7374,13.749,294300.0
2005-03-16 13:20:00,23.69,23.75,23.69,23.71,256000.0,13.7432,13.778,13.7432,13.7548,256000.0
2005-03-16 13:25:00,23.71,23.73,23.69,23.69,209700.0,13.7548,13.7664,13.7432,13.7432,209700.0
2005-03-16 13:30:00,23.68,23.69,23.63,23.66,598900.0,13.7374,13.7432,13.7084,13.7258,598900.0
2005-03-16 13:35:00,23.66,23.66,23.61,23.62,652000.0,13.7258,13.7258,13.6968,13.7026,652000.0
2005-03-16 13:40:00,23.62,23.63,23.6,23.63,442000.0,13.7026,13.7084,13.691,13.7084,442000.0
2005-03-16 13:45:00,23.63,23.65,23.62,23.63,386700.0,13.7084,13.72,13.7026,13.7084,386700.0
2005-03-16 13:50:00,23.63,23.63,23.58,23.58,827500.0,13.7084,13.7084,13.6794,13.6794,827500.0
2005-03-16 13:55:00,23.58,23.6,23.56,23.56,759000.0,13.6794,13.691,13.6678,13.6678,759000.0
2005-03-16 14:00:00,23.56,23.57,23.51,23.56,1184900.0,13.6678,13.6736,13.6388,13.6678,1184900.0
2005-03-16 14:05:00,23.55,23.59,23.54,23.58,551000.0,13.662,13.6852,13.6562,13.6794,551000.0
2005-03-16 14:10:00,23.59,23.59,23.56,23.59,434500.0,13.6852,13.6852,13.6678,13.6852,434500.0
2005-03-16 14:15:00,23.59,23.59,23.56,23.59,383600.0,13.6852,13.6852,13.6678,13.6852,383600.0
2005-03-16 14:20:00,23.57,23.63,23.57,23.61,775500.0,13.6736,13.7084,13.6736,13.6968,775500.0
2005-03-16 14:25:00,23.61,23.64,23.58,23.63,891600.0,13.6968,13.7142,13.6794,13.7084,891600.0
2005-03-16 14:30:00,23.63,23.67,23.6,23.66,1074000.0,13.7084,13.7316,13.691,13.7258,1074000.0
2005-03-16 14:35:00,23.66,23.66,23.62,23.62,443600.0,13.7258,13.7258,13.7026,13.7026,443600.0
2005-03-16 14:40:00,23.62,23.67,23.62,23.65,654400.0,13.7026,13.7316,13.7026,13.72,654400.0
2005-03-16 14:45:00,23.65,23.66,23.62,23.63,451500.0,13.72,13.7258,13.7026,13.7084,451500.0
2005-03-16 14:50:00,23.63,23.65,23.61,23.64,1051100.0,13.7084,13.72,13.6968,13.7142,1051100.0
2005-03-16 14:55:00,23.64,23.64,23.58,23.62,921300.0,13.7142,13.7142,13.6794,13.7026,921300.0
2005-03-16 15:00:00,23.62,23.63,23.58,23.6,610400.0,13.7026,13.7084,13.6794,13.691,610400.0
2005-03-16 15:05:00,23.59,23.66,23.59,23.65,812300.0,13.6852,13.7258,13.6852,13.72,812300.0
2005-03-16 15:10:00,23.65,23.75,23.62,23.63,885200.0,13.72,13.778,13.7026,13.7084,885200.0
2005-03-16 15:15:00,23.62,23.64,23.6,23.6,312600.0,13.7026,13.7142,13.691,13.691,312600.0
2005-03-16 15:20:00,23.6,23.61,23.57,23.59,690500.0,13.691,13.6968,13.6736,13.6852,690500.0
2005-03-16 15:25:00,23.58,23.59,23.56,23.57,780900.0,13.6794,13.6852,13.6678,13.6736,780900.0
2005-03-16 15:30:00,23.56,23.59,23.56,23.58,844900.0,13.6678,13.6852,13.6678,13.6794,844900.0
2005-03-16 15:35:00,23.58,23.64,23.55,23.61,1195400.0,13.6794,13.7142,13.662,13.6968,1195400.0
2005-03-16 15:40:00,23.61,23.63,23.56,23.58,990800.0,13.6968,13.7084,13.6678,13.6794,990800.0
2005-03-16 15:45:00,23.59,23.6,23.55,23.57,653600.0,13.6852,13.691,13.662,13.6736,653600.0
2005-03-16 15:50:00,23.57,23.61,23.56,23.57,836400.0,13.6736,13.6968,13.6678,13.6736,836400.0
2005-03-16 15:55:00,23.57,23.6,23.53,23.54,1664000.0,13.6736,13.691,13.6504,13.6562,1664000.0
2005-03-17 09:30:00,23.5,23.53,23.4,23.51,2375600.0,13.633,13.6504,13.5749,13.6388,2375600.0
2005-03-17 09:35:00,23.51,23.52,23.42,23.44,1140600.0,13.6388,13.6446,13.5865,13.5981,1140600.0
2005-03-17 09:40:00,23.43,23.45,23.36,23.41,1539100.0,13.5923,13.604,13.5517,13.5807,1539100.0
2005-03-17 09:45:00,23.41,23.49,23.38,23.49,1079100.0,13.5807,13.6272,13.5633,13.6272,1079100.0
2005-03-17 09:50:00,23.49,23.54,23.45,23.46,1289600.0,13.6272,13.6562,13.604,13.6098,1289600.0
2005-03-17 09:55:00,23.46,23.51,23.41,23.43,918700.0,13.6098,13.6388,13.5807,13.5923,918700.0
2005-03-17 10:00:00,23.43,23.46,23.38,23.46,1925900.0,13.5923,13.6098,13.5633,13.6098,1925900.0
2005-03-17 10:05:00,23.46,23.54,23.44,23.51,1407200.0,13.6098,13.6562,13.5981,13.6388,1407200.0
2005-03-17 10:10:00,23.52,23.55,23.49,23.51,782400.0,13.6446,13.662,13.6272,13.6388,782400.0
2005-03-17 10:15:00,23.5,23.57,23.5,23.56,693200.0,13.633,13.6736,13.633,13.6678,693200.0
2005-03-17 10:20:00,23.57,23.58,23.52,23.56,639400.0,13.6736,13.6794,13.6446,13.6678,639400.0
2005-03-17 10:25:00,23.57,23.61,23.54,23.6,898900.0,13.6736,13.6968,13.6562,13.691,898900.0
2005-03-17 10:30:00,23.6,23.65,23.54,23.64,770300.0,13.691,13.72,13.6562,13.7142,770300.0
2005-03-17 10:35:00,23.64,23.65,23.57,23.58,575300.0,13.7142,13.72,13.6736,13.6794,575300.0
2005-03-17 10:40:00,23.57,23.59,23.55,23.56,416600.0,13.6736,13.6852,13.662,13.6678,416600.0
2005-03-17 10:45:00,23.56,23.57,23.51,23.55,587500.0,13.6678,13.6736,13.6388,13.662,587500.0
2005-03-17 10:50:00,23.55,23.59,23.53,23.58,713800.0,13.662,13.6852,13.6504,13.6794,713800.0
2005-03-17 10:55:00,23.58,23.65,23.57,23.63,791800.0,13.6794,13.72,13.6736,13.7084,791800.0
2005-03-17 11:00:00,23.64,23.67,23.6,23.6,778100.0,13.7142,13.7316,13.691,13.691,778100.0
2005-03-17 11:05:00,23.61,23.67,23.61,23.67,597100.0,13.6968,13.7316,13.6968,13.7316,597100.0
2005-03-17 11:10:00,23.67,23.67,23.58,23.58,801100.0,13.7316,13.7316,13.6794,13.6794,801100.0
2005-03-17 11:15:00,23.59,23.62,23.58,23.6,497400.0,13.6852,13.7026,13.6794,13.691,497400.0
2005-03-17 11:20:00,23.6,23.61,23.55,23.56,364400.0,13.691,13.6968,13.662,13.6678,364400.0
2005-03-17 11:25:00,23.57,23.58,23.55,23.55,672800.0,13.6736,13.6794,13.662,13.662,672800.0
2005-03-17 11:30:00,23.55,23.58,23.49,23.5,976400.0,13.662,13.6794,13.6272,13.633,976400.0
2005-03-17 11:35:00,23.49,23.55,23.49,23.54,402900.0,13.6272,13.662,13.6272,13.6562,402900.0
2005-03-17 11:40:00,23.55,23.55,23.53,23.55,173500.0,13.662,13.662,13.6504,13.662,173500.0
2005-03-17 11:45:00,23.55,23.58,23.55,23.56,388600.0,13.662,13.6794,13.662,13.6678,388600.0
2005-03-17 11:50:00,23.57,23.58,23.52,23.52,303000.0,13.6736,13.6794,13.6446,13.6446,303000.0
2005-03-17 11:55:00,23.53,23.54,23.52,23.53,203000.0,13.6504,13.6562,13.6446,13.6504,203000.0
2005-03-17 12:00:00,23.53,23.53,23.45,23.45,1223100.0,13.6504,13.6504,13.604,13.604,1223100.0
2005-03-17 12:05:00,23.46,23.46,23.41,23.43,763200.0,13.6098,13.6098,13.5807,13.5923,763200.0
2005-03-17 12:10:00,23.42,23.46,23.42,23.46,432600.0,13.5865,13.6098,13.5865,13.6098,432600.0
2005-03-17 12:15:00,23.46,23.46,23.42,23.42,305200.0,13.6098,13.6098,13.5865,13.5865,305200.0
2005-03-17 12:20:00,23.43,23.44,23.42,23.44,271300.0,13.5923,13.5981,13.5865,13.5981,271300.0
2005-03-17 12:25:00,23.44,23.49,23.43,23.47,408200.0,13.5981,13.6272,13.5923,13.6156,408200.0
2005-03-17 12:30:00,23.48,23.51,23.46,23.49,472800.0,13.6214,13.6388,13.6098,13.6272,472800.0
2005-03-17 12:35:00,23.48,23.49,23.48,23.48,98900.0,13.6214,13.6272,13.6214,13.6214,98900.0
2005-03-17 12:40:00,23.49,23.49,23.46,23.46,342900.0,13.6272,13.6272,13.6098,13.6098,342900.0
2005-03-17 12:45:00,23.47,23.47,23.44,23.44,178800.0,13.6156,13.6156,13.5981,13.5981,178800.0
2005-03-17 12:50:00,23.45,23.48,23.43,23.46,839200.0,13.604,13.6214,13.5923,13.6098,839200.0
2005-03-17 12:55:00,23.46,23.47,23.43,23.44,286000.0,13.6098,13.6156,13.5923,13.5981,286000.0
2005-03-17 13:00:00,23.43,23.44,23.42,23.43,240200.0,13.5923,13.5981,13.5865,13.5923,240200.0
2005-03-17 13:05:00,23.43,23.43,23.41,23.42,168300.0,13.5923,13.5923,13.5807,13.5865,168300.0
2005-03-17 13:10:00,23.42,23.42,23.37,23.4,922100.0,13.5865,13.5865,13.5575,13.5749,922100.0
2005-03-17 13:15:00,23.41,23.42,23.39,23.4,336800.0,13.5807,13.5865,13.5691,13.5749,336800.0
2005-03-17 13:20:00,23.41,23.43,23.4,23.41,321000.0,13.5807,13.5923,13.5749,13.5807,321000.0
2005-03-17 13:25:00,23.41,23.42,23.39,23.4,426300.0,13.5807,13.5865,13.5691,13.5749,426300.0
2005-03-17 13:30:00,23.4,23.41,23.37,23.41,354100.0,13.5749,13.5807,13.5575,13.5807,354100.0
2005-03-17 13:35:00,23.41,23.45,23.4,23.44,585000.0,13.5807,13.604,13.5749,13.5981,585000.0
2005-03-17 13:40:00,23.44,23.44,23.42,23.42,135700.0,13.5981,13.5981,13.5865,13.5865,135700.0
2005-03-17 13:45:00,23.43,23.43,23.41,23.43,228600.0,13.5923,13.5923,13.5807,13.5923,228600.0
2005-03-17 13:50:00,23.43,23.44,23.4,23.4,313100.0,13.5923,13.5981,13.5749,13.5749,313100.0
2005-03-17 13:55:00,23.41,23.41,23.37,23.38,317000.0,13.5807,13.5807,13.5575,13.5633,317000.0
2005-03-17 14:00:00,23.39,23.39,23.36,23.36,445800.0,13.5691,13.5691,13.5517,13.5517,445800.0
2005-03-17 14:05:00,23.36,23.38,23.36,23.36,356400.0,13.5517,13.5633,13.5517,13.5517,356400.0
2005-03-17 14:10:00,23.37,24.37,23.35,23.4,434800.0,13.5575,14.1377,13.5459,13.5749,434800.0
2005-03-17 14:15:00,23.4,23.45,23.39,23.45,386700.0,13.5749,13.604,13.5691,13.604,386700.0
2005-03-17 14:20:00,23.45,23.5,23.44,23.49,682300.0,13.604,13.633,13.5981,13.6272,682300.0
2005-03-17 14:25:00,23.49,23.52,23.46,23.52,789700.0,13.6272,13.6446,13.6098,13.6446,789700.0
2005-03-17 14:30:00,23.51,23.53,23.48,23.5,604800.0,13.6388,13.6504,13.6214,13.633,604800.0
2005-03-17 14:35:00,23.5,23.5,23.47,23.49,292400.0,13.633,13.633,13.6156,13.6272,292400.0
2005-03-17 14:40:00,23.48,23.54,23.48,23.52,294500.0,13.6214,13.6562,13.6214,13.6446,294500.0
2005-03-17 14:45:00,23.52,23.56,23.51,23.53,506700.0,13.6446,13.6678,13.6388,13.6504,506700.0
2005-03-17 14:50:00,23.54,23.54,23.5,23.52,643900.0,13.6562,13.6562,13.633,13.6446,643900.0
2005-03-17 14:55:00,23.52,23.54,23.5,23.51,372700.0,13.6446,13.6562,13.633,13.6388,372700.0
2005-03-17 15:00:00,23.51,23.53,23.49,23.49,270000.0,13.6388,13.6504,13.6272,13.6272,270000.0
2005-03-17 15:05:00,23.5,23.54,23.5,23.53,433200.0,13.633,13.6562,13.633,13.6504,433200.0
2005-03-17 15:10:00,23.54,23.55,23.51,23.51,344700.0,13.6562,13.662,13.6388,13.6388,344700.0
2005-03-17 15:15:00,23.51,23.53,23.51,23.53,292200.0,13.6388,13.6504,13.6388,13.6504,292200.0
2005-03-17 15:20:00,23.53,23.54,23.51,23.54,281500.0,13.6504,13.6562,13.6388,13.6562,281500.0
2005-03-17 15:25:00,23.54,23.54,23.53,23.53,277700.0,13.6562,13.6562,13.6504,13.6504,277700.0
2005-03-17 15:30:00,23.53,23.54,23.5,23.52,395300.0,13.6504,13.6562,13.633,13.6446,395300.0
2005-03-17 15:35:00,23.52,23.55,23.51,23.55,532300.0,13.6446,13.662,13.6388,13.662,532300.0
2005-03-17 15:40:00,23.55,23.57,23.52,23.53,679100.0,13.662,13.6736,13.6446,13.6504,679100.0
2005-03-17 15:45:00,23.53,23.55,23.5,23.5,759200.0,13.6504,13.662,13.633,13.633,759200.0
2005-03-17 15:50:00,23.51,23.51,23.47,23.47,724400.0,13.6388,13.6388,13.6156,13.6156,724400.0
2005-03-17 15:55:00,23.47,23.49,23.42,23.43,1366500.0,13.6156,13.6272,13.5865,13.5923,1366500.0
2005-03-18 09:30:00,23.6,23.66,23.56,23.59,11863700.0,13.691,13.7258,13.6678,13.6852,11863700.0
2005-03-18 09:35:00,23.59,23.6,23.5,23.57,2080300.0,13.6852,13.691,13.633,13.6736,2080300.0
2005-03-18 09:40:00,23.57,23.64,23.55,23.63,1285800.0,13.6736,13.7142,13.662,13.7084,1285800.0
2005-03-18 09:45:00,23.63,23.65,23.58,23.6,1256800.0,13.7084,13.72,13.6794,13.691,1256800.0
2005-03-18 09:50:00,23.6,23.61,23.55,23.55,1011300.0,13.691,13.6968,13.662,13.662,1011300.0
2005-03-18 09:55:00,23.56,23.56,23.44,23.46,1865600.0,13.6678,13.6678,13.5981,13.6098,1865600.0
2005-03-18 10:00:00,23.46,23.5,23.43,23.5,2072400.0,13.6098,13.633,13.5923,13.633,2072400.0
2005-03-18 10:05:00,23.5,23.53,23.46,23.46,1424100.0,13.633,13.6504,13.6098,13.6098,1424100.0
2005-03-18 10:10:00,23.46,23.55,23.46,23.5,1034300.0,13.6098,13.662,13.6098,13.633,1034300.0
2005-03-18 10:15:00,23.5,23.52,23.45,23.45,699300.0,13.633,13.6446,13.604,13.604,699300.0
2005-03-18 10:20:00,23.46,23.48,23.44,23.45,605800.0,13.6098,13.6214,13.5981,13.604,605800.0
2005-03-18 10:25:00,23.45,23.47,23.43,23.46,753700.0,13.604,13.6156,13.5923,13.6098,753700.0
2005-03-18 10:30:00,23.47,23.5,23.42,23.42,788900.0,13.6156,13.633,13.5865,13.5865,788900.0
2005-03-18 10:35:00,23.43,23.43,23.37,23.39,1313700.0,13.5923,13.5923,13.5575,13.5691,1313700.0
2005-03-18 10:40:00,23.38,23.43,23.38,23.41,580000.0,13.5633,13.5923,13.5633,13.5807,580000.0
2005-03-18 10:45:00,23.4,23.43,23.38,23.4,506200.0,13.5749,13.5923,13.5633,13.5749,506200.0
2005-03-18 10:50:00,23.4,23.47,23.39,23.44,791200.0,13.5749,13.6156,13.5691,13.5981,791200.0
2005-03-18 10:55:00,23.44,23.45,23.43,23.44,204900.0,13.5981,13.604,13.5923,13.5981,204900.0
2005-03-18 11:00:00,23.43,23.46,23.42,23.46,413400.0,13.5923,13.6098,13.5865,13.6098,413400.0
2005-03-18 11:05:00,23.45,23.51,23.45,23.45,531000.0,13.604,13.6388,13.604,13.604,531000.0
2005-03-18 11:10:00,23.45,23.48,23.44,23.45,297300.0,13.604,13.6214,13.5981,13.604,297300.0
2005-03-18 11:15:00,23.45,23.47,23.44,23.47,315500.0,13.604,13.6156,13.5981,13.6156,315500.0
2005-03-18 11:20:00,23.47,23.52,23.46,23.51,817300.0,13.6156,13.6446,13.6098,13.6388,817300.0
2005-03-18 11:25:00,23.5,23.54,23.49,23.52,449700.0,13.633,13.6562,13.6272,13.6446,449700.0
2005-03-18 11:30:00,23.51,23.52,23.47,23.48,591400.0,13.6388,13.6446,13.6156,13.6214,591400.0
2005-03-18 11:35:00,23.48,23.5,23.45,23.48,462900.0,13.6214,13.633,13.604,13.6214,462900.0
2005-03-18 11:40:00,23.47,23.49,23.46,23.49,367300.0,13.6156,13.6272,13.6098,13.6272,367300.0
2005-03-18 11:45:00,23.49,23.51,23.47,23.49,363200.0,13.6272,13.6388,13.6156,13.6272,363200.0
2005-03-18 11:50:00,23.49,23.53,23.49,23.52,220100.0,13.6272,13.6504,13.6272,13.6446,220100.0
2005-03-18 11:55:00,23.53,23.56,23.52,23.55,514700.0,13.6504,13.6678,13.6446,13.662,514700.0
2005-03-18 12:00:00,23.54,23.56,23.53,23.54,297200.0,13.6562,13.6678,13.6504,13.6562,297200.0
2005-03-18 12:05:00,23.54,23.54,23.5,23.52,482700.0,13.6562,13.6562,13.633,13.6446,482700.0
2005-03-18 12:10:00,23.52,23.55,23.52,23.55,242000.0,13.6446,13.662,13.6446,13.662,242000.0
2005-03-18 12:15:00,23.54,23.55,23.52,23.52,227000.0,13.6562,13.662,13.6446,13.6446,227000.0
2005-03-18 12:20:00,23.52,23.53,23.5,23.52,203400.0,13.6446,13.6504,13.633,13.6446,203400.0
2005-03-18 12:25:00,23.51,23.54,23.5,23.5,150500.0,13.6388,13.6562,13.633,13.633,150500.0
2005-03-18 12:30:00,23.5,23.52,23.5,23.51,153500.0,13.633,13.6446,13.633,13.6388,153500.0
2005-03-18 12:35:00,23.52,23.52,23.5,23.52,119900.0,13.6446,13.6446,13.633,13.6446,119900.0
2005-03-18 12:40:00,23.51,23.54,23.51,23.53,139600.0,13.6388,13.6562,13.6388,13.6504,139600.0
2005-03-18 12:45:00,23.52,23.53,23.49,23.52,164500.0,13.6446,13.6504,13.6272,13.6446,164500.0
2005-03-18 12:50:00,23.53,23.54,23.51,23.52,159200.0,13.6504,13.6562,13.6388,13.6446,159200.0
2005-03-18 12:55:00,23.52,23.53,23.46,23.47,415600.0,13.6446,13.6504,13.6098,13.6156,415600.0
2005-03-18 13:00:00,23.46,23.5,23.45,23.47,661100.0,13.6098,13.633,13.604,13.6156,661100.0
2005-03-18 13:05:00,23.47,23.5,23.46,23.48,729300.0,13.6156,13.633,13.6098,13.6214,729300.0
2005-03-18 13:10:00,23.49,23.5,23.46,23.49,164100.0,13.6272,13.633,13.6098,13.6272,164100.0
2005-03-18 13:15:00,23.49,23.5,23.47,23.49,287000.0,13.6272,13.633,13.6156,13.6272,287000.0
2005-03-18 13:20:00,23.48,23.5,23.47,23.48,252900.0,13.6214,13.633,13.6156,13.6214,252900.0
2005-03-18 13:25:00,23.48,23.5,23.46,23.46,258700.0,13.6214,13.633,13.6098,13.6098,258700.0
2005-03-18 13:30:00,23.46,23.49,23.46,23.48,189200.0,13.6098,13.6272,13.6098,13.6214,189200.0
2005-03-18 13:35:00,23.48,23.48,23.46,23.47,83600.0,13.6214,13.6214,13.6098,13.6156,83600.0
2005-03-18 13:40:00,23.48,23.48,23.4,23.43,702000.0,13.6214,13.6214,13.5749,13.5923,702000.0
2005-03-18 13:45:00,23.42,23.44,23.39,23.43,426000.0,13.5865,13.5981,13.5691,13.5923,426000.0
2005-03-18 13:50:00,23.43,23.44,23.4,23.41,281800.0,13.5923,13.5981,13.5749,13.5807,281800.0
2005-03-18 13:55:00,23.4,23.46,23.37,23.45,604800.0,13.5749,13.6098,13.5575,13.604,604800.0
2005-03-18 14:00:00,23.45,23.48,23.44,23.45,494200.0,13.604,13.6214,13.5981,13.604,494200.0
2005-03-18 14:05:00,23.45,23.49,23.43,23.45,695400.0,13.604,13.6272,13.5923,13.604,695400.0
2005-03-18 14:10:00,23.45,23.47,23.45,23.46,190100.0,13.604,13.6156,13.604,13.6098,190100.0
2005-03-18 14:15:00,23.46,23.47,23.41,23.42,476400.0,13.6098,13.6156,13.5807,13.5865,476400.0
2005-03-18 14:20:00,23.41,23.43,23.4,23.42,284200.0,13.5807,13.5923,13.5749,13.5865,284200.0
2005-03-18 14:25:00,23.43,23.47,23.42,23.46,470800.0,13.5923,13.6156,13.5865,13.6098,470800.0
2005-03-18 14:30:00,23.46,23.52,23.43,23.49,671300.0,13.6098,13.6446,13.5923,13.6272,671300.0
2005-03-18 14:35:00,23.49,23.5,23.47,23.48,497000.0,13.6272,13.633,13.6156,13.6214,497000.0
2005-03-18 14:40:00,23.48,23.48,23.46,23.47,170600.0,13.6214,13.6214,13.6098,13.6156,170600.0
2005-03-18 14:45:00,23.47,23.51,23.47,23.51,727500.0,13.6156,13.6388,13.6156,13.6388,727500.0
2005-03-18 14:50:00,23.51,23.51,23.47,23.47,646900.0,13.6388,13.6388,13.6156,13.6156,646900.0
2005-03-18 14:55:00,23.47,23.48,23.46,23.46,256600.0,13.6156,13.6214,13.6098,13.6098,256600.0
2005-03-18 15:00:00,23.47,23.47,23.4,23.42,659300.0,13.6156,13.6156,13.5749,13.5865,659300.0
2005-03-18 15:05:00,23.42,23.43,23.37,23.38,560800.0,13.5865,13.5923,13.5575,13.5633,560800.0
2005-03-18 15:10:00,23.38,23.42,23.38,23.42,462900.0,13.5633,13.5865,13.5633,13.5865,462900.0
2005-03-18 15:15:00,23.42,23.45,23.4,23.43,398700.0,13.5865,13.604,13.5749,13.5923,398700.0
2005-03-18 15:20:00,23.43,23.43,23.39,23.43,422200.0,13.5923,13.5923,13.5691,13.5923,422200.0
2005-03-18 15:25:00,23.43,23.47,23.42,23.45,742400.0,13.5923,13.6156,13.5865,13.604,742400.0
2005-03-18 15:30:00,23.45,23.46,23.41,23.45,429900.0,13.604,13.6098,13.5807,13.604,429900.0
2005-03-18 15:35:00,23.45,23.46,23.42,23.45,519900.0,13.604,13.6098,13.5865,13.604,519900.0
2005-03-18 15:40:00,23.45,23.53,23.45,23.51,894700.0,13.604,13.6504,13.604,13.6388,894700.0
2005-03-18 15:45:00,23.51,23.54,23.48,23.5,1000700.0,13.6388,13.6562,13.6214,13.633,1000700.0
2005-03-18 15:50:00,23.49,23.5,23.42,23.44,1685100.0,13.6272,13.633,13.5865,13.5981,1685100.0
2005-03-18 15:55:00,23.44,23.45,23.38,23.41,3446900.0,13.5981,13.604,13.5633,13.5807,3446900.0
2005-03-21 09:30:00,23.47,23.48,23.41,23.46,1190700.0,13.6156,13.6214,13.5807,13.6098,1190700.0
2005-03-21 09:35:00,23.45,23.55,23.45,23.5,960700.0,13.604,13.662,13.604,13.633,960700.0
2005-03-21 09:40:00,23.5,23.55,23.49,23.51,584500.0,13.633,13.662,13.6272,13.6388,584500.0
2005-03-21 09:45:00,23.5,23.51,23.48,23.48,959000.0,13.633,13.6388,13.6214,13.6214,959000.0
2005-03-21 09:50:00,23.49,23.54,23.48,23.53,445700.0,13.6272,13.6562,13.6214,13.6504,445700.0
2005-03-21 09:55:00,23.52,23.55,23.51,23.52,518900.0,13.6446,13.662,13.6388,13.6446,518900.0
2005-03-21 10:00:00,23.53,23.54,23.46,23.48,478700.0,13.6504,13.6562,13.6098,13.6214,478700.0
2005-03-21 10:05:00,23.47,23.48,23.39,23.41,803600.0,13.6156,13.6214,13.5691,13.5807,803600.0
2005-03-21 10:10:00,23.41,23.44,23.39,23.39,580600.0,13.5807,13.5981,13.5691,13.5691,580600.0
2005-03-21 10:15:00,23.39,23.4,23.36,23.37,516900.0,13.5691,13.5749,13.5517,13.5575,516900.0
2005-03-21 10:20:00,23.38,23.54,23.29,23.3,890100.0,13.5633,13.6562,13.5111,13.5169,890100.0
2005-03-21 10:25:00,23.31,23.34,23.29,23.3,763400.0,13.5227,13.5401,13.5111,13.5169,763400.0
2005-03-21 10:30:00,23.3,23.32,23.25,23.26,1227900.0,13.5169,13.5285,13.4879,13.4937,1227900.0
2005-03-21 10:35:00,23.26,23.34,23.26,23.33,674700.0,13.4937,13.5401,13.4937,13.5343,674700.0
2005-03-21 10:40:00,23.34,23.35,23.29,23.32,468900.0,13.5401,13.5459,13.5111,13.5285,468900.0
2005-03-21 10:45:00,23.31,23.33,23.3,23.33,454800.0,13.5227,13.5343,13.5169,13.5343,454800.0
2005-03-21 10:50:00,23.33,23.34,23.29,23.32,401900.0,13.5343,13.5401,13.5111,13.5285,401900.0
2005-03-21 10:55:00,23.32,23.37,23.32,23.35,291200.0,13.5285,13.5575,13.5285,13.5459,291200.0
2005-03-21 11:00:00,23.35,23.36,23.31,23.31,343700.0,13.5459,13.5517,13.5227,13.5227,343700.0
2005-03-21 11:05:00,23.31,23.32,23.27,23.28,732200.0,13.5227,13.5285,13.4995,13.5053,732200.0
2005-03-21 11:10:00,23.28,23.3,23.26,23.3,518000.0,13.5053,13.5169,13.4937,13.5169,518000.0
2005-03-21 11:15:00,23.29,23.34,23.29,23.34,301800.0,13.5111,13.5401,13.5111,13.5401,301800.0
2005-03-21 11:20:00,23.33,23.35,23.32,23.34,293400.0,13.5343,13.5459,13.5285,13.5401,293400.0
2005-03-21 11:25:00,23.35,23.37,23.34,23.36,521400.0,13.5459,13.5575,13.5401,13.5517,521400.0
2005-03-21 11:30:00,23.36,23.38,23.35,23.37,247300.0,13.5517,13.5633,13.5459,13.5575,247300.0
2005-03-21 11:35:00,23.38,23.43,23.37,23.41,661100.0,13.5633,13.5923,13.5575,13.5807,661100.0
2005-03-21 11:40:00,23.41,23.44,23.4,23.41,463900.0,13.5807,13.5981,13.5749,13.5807,463900.0
2005-03-21 11:45:00,23.41,23.42,23.39,23.41,436500.0,13.5807,13.5865,13.5691,13.5807,436500.0
2005-03-21 11:50:00,23.41,23.42,23.39,23.41,442200.0,13.5807,13.5865,13.5691,13.5807,442200.0
2005-03-21 11:55:00,23.41,23.42,23.38,23.41,272700.0,13.5807,13.5865,13.5633,13.5807,272700.0
2005-03-21 12:00:00,23.42,23.49,23.41,23.49,777700.0,13.5865,13.6272,13.5807,13.6272,777700.0
2005-03-21 12:05:00,23.49,23.51,23.46,23.48,921000.0,13.6272,13.6388,13.6098,13.6214,921000.0
2005-03-21 12:10:00,23.49,23.56,23.49,23.56,974600.0,13.6272,13.6678,13.6272,13.6678,974600.0
2005-03-21 12:15:00,23.55,23.66,23.53,23.64,1355300.0,13.662,13.7258,13.6504,13.7142,1355300.0
2005-03-21 12:20:00,23.64,23.65,23.61,23.61,666700.0,13.7142,13.72,13.6968,13.6968,666700.0
2005-03-21 12:25:00,23.61,23.64,23.61,23.61,332700.0,13.6968,13.7142,13.6968,13.6968,332700.0
2005-03-21 12:30:00,23.61,23.62,23.6,23.6,553600.0,13.6968,13.7026,13.691,13.691,553600.0
2005-03-21 12:35:00,23.6,23.65,23.6,23.62,544300.0,13.691,13.72,13.691,13.7026,544300.0
2005-03-21 12:40:00,23.62,23.63,23.59,23.6,452800.0,13.7026,13.7084,13.6852,13.691,452800.0
2005-03-21 12:45:00,23.6,23.64,23.6,23.64,251000.0,13.691,13.7142,13.691,13.7142,251000.0
2005-03-21 12:50:00,23.64,23.65,23.6,23.6,138200.0,13.7142,13.72,13.691,13.691,138200.0
2005-03-21 12:55:00,23.61,23.61,23.57,23.57,508400.0,13.6968,13.6968,13.6736,13.6736,508400.0
2005-03-21 13:00:00,23.57,23.6,23.55,23.55,676500.0,13.6736,13.691,13.662,13.662,676500.0
2005-03-21 13:05:00,23.55,23.62,23.55,23.59,522900.0,13.662,13.7026,13.662,13.6852,522900.0
2005-03-21 13:10:00,23.6,23.6,23.56,23.56,154600.0,13.691,13.691,13.6678,13.6678,154600.0
2005-03-21 13:15:00,23.56,23.59,23.55,23.55,226800.0,13.6678,13.6852,13.662,13.662,226800.0
2005-03-21 13:20:00,23.55,23.56,23.53,23.55,295000.0,13.662,13.6678,13.6504,13.662,295000.0
2005-03-21 13:25:00,23.55,23.58,23.53,23.54,313500.0,13.662,13.6794,13.6504,13.6562,313500.0
2005-03-21 13:30:00,23.55,23.57,23.53,23.56,521600.0,13.662,13.6736,13.6504,13.6678,521600.0
2005-03-21 13:35:00,23.56,23.58,23.55,23.57,205400.0,13.6678,13.6794,13.662,13.6736,205400.0
2005-03-21 13:40:00,23.57,23.58,23.56,23.56,113500.0,13.6736,13.6794,13.6678,13.6678,113500.0
2005-03-21 13:45:00,23.57,23.57,23.54,23.54,161400.0,13.6736,13.6736,13.6562,13.6562,161400.0
2005-03-21 13:50:00,23.54,23.54,23.53,23.54,120100.0,13.6562,13.6562,13.6504,13.6562,120100.0
2005-03-21 13:55:00,23.53,23.54,23.5,23.51,230100.0,13.6504,13.6562,13.633,13.6388,230100.0
2005-03-21 14:00:00,23.51,23.51,23.49,23.5,278000.0,13.6388,13.6388,13.6272,13.633,278000.0
2005-03-21 14:05:00,23.5,23.52,23.5,23.52,302500.0,13.633,13.6446,13.633,13.6446,302500.0
2005-03-21 14:10:00,23.52,23.53,23.45,23.48,641600.0,13.6446,13.6504,13.604,13.6214,641600.0
2005-03-21 14:15:00,23.48,23.52,23.48,23.52,244500.0,13.6214,13.6446,13.6214,13.6446,244500.0
2005-03-21 14:20:00,23.52,23.52,23.46,23.49,394900.0,13.6446,13.6446,13.6098,13.6272,394900.0
2005-03-21 14:25:00,23.49,23.51,23.47,23.49,217600.0,13.6272,13.6388,13.6156,13.6272,217600.0
2005-03-21 14:30:00,23.49,23.52,23.49,23.52,308600.0,13.6272,13.6446,13.6272,13.6446,308600.0
2005-03-21 14:35:00,23.51,23.55,23.51,23.54,221000.0,13.6388,13.662,13.6388,13.6562,221000.0
2005-03-21 14:40:00,23.53,23.57,23.52,23.54,433900.0,13.6504,13.6736,13.6446,13.6562,433900.0
2005-03-21 14:45:00,23.54,23.55,23.51,23.52,200000.0,13.6562,13.662,13.6388,13.6446,200000.0
2005-03-21 14:50:00,23.52,23.53,23.49,23.49,179200.0,13.6446,13.6504,13.6272,13.6272,179200.0
2005-03-21 14:55:00,23.49,23.56,23.49,23.55,343700.0,13.6272,13.6678,13.6272,13.662,343700.0
2005-03-21 15:00:00,23.55,23.55,23.53,23.54,162500.0,13.662,13.662,13.6504,13.6562,162500.0
2005-03-21 15:05:00,23.54,23.56,23.53,23.55,313000.0,13.6562,13.6678,13.6504,13.662,313000.0
2005-03-21 15:10:00,23.55,23.56,23.52,23.56,270900.0,13.662,13.6678,13.6446,13.6678,270900.0
2005-03-21 15:15:00,23.55,23.56,23.54,23.55,256700.0,13.662,13.6678,13.6562,13.662,256700.0
2005-03-21 15:20:00,23.56,23.65,23.55,23.65,1078100.0,13.6678,13.72,13.662,13.72,1078100.0
2005-03-21 15:25:00,23.64,23.65,23.6,23.62,766800.0,13.7142,13.72,13.691,13.7026,766800.0
2005-03-21 15:30:00,23.62,23.63,23.55,23.6,475100.0,13.7026,13.7084,13.662,13.691,475100.0
2005-03-21 15:35:00,23.6,23.61,23.55,23.59,324600.0,13.691,13.6968,13.662,13.6852,324600.0
2005-03-21 15:40:00,23.59,23.6,23.5,23.53,621200.0,13.6852,13.691,13.633,13.6504,621200.0
2005-03-21 15:45:00,23.53,23.53,23.5,23.53,348200.0,13.6504,13.6504,13.633,13.6504,348200.0
2005-03-21 15:50:00,23.53,23.55,23.52,23.53,481900.0,13.6504,13.662,13.6446,13.6504,481900.0
2005-03-21 15:55:00,23.52,23.53,23.48,23.5,968600.0,13.6446,13.6504,13.6214,13.633,968600.0
2005-03-22 09:30:00,23.58,23.62,23.5,23.58,1624400.0,13.6794,13.7026,13.633,13.6794,1624400.0
2005-03-22 09:35:00,23.59,23.66,23.58,23.63,896300.0,13.6852,13.7258,13.6794,13.7084,896300.0
2005-03-22 09:40:00,23.63,23.64,23.53,23.56,900800.0,13.7084,13.7142,13.6504,13.6678,900800.0
2005-03-22 09:45:00,23.55,23.57,23.54,23.57,648300.0,13.662,13.6736,13.6562,13.6736,648300.0
2005-03-22 09:50:00,23.57,23.58,23.51,23.56,907100.0,13.6736,13.6794,13.6388,13.6678,907100.0
2005-03-22 09:55:00,23.56,23.57,23.53,23.57,432700.0,13.6678,13.6736,13.6504,13.6736,432700.0
2005-03-22 10:00:00,23.56,23.58,23.51,23.52,601900.0,13.6678,13.6794,13.6388,13.6446,601900.0
2005-03-22 10:05:00,23.53,23.54,23.48,23.49,919400.0,13.6504,13.6562,13.6214,13.6272,919400.0
2005-03-22 10:10:00,23.5,23.55,23.48,23.49,693700.0,13.633,13.662,13.6214,13.6272,693700.0
2005-03-22 10:15:00,23.49,23.49,23.45,23.45,578900.0,13.6272,13.6272,13.604,13.604,578900.0
2005-03-22 10:20:00,23.45,23.53,23.45,23.53,837000.0,13.604,13.6504,13.604,13.6504,837000.0
2005-03-22 10:25:00,23.52,23.53,23.47,23.48,408100.0,13.6446,13.6504,13.6156,13.6214,408100.0
2005-03-22 10:30:00,23.49,23.53,23.41,23.5,788600.0,13.6272,13.6504,13.5807,13.633,788600.0
2005-03-22 10:35:00,23.5,23.5,23.45,23.45,590800.0,13.633,13.633,13.604,13.604,590800.0
2005-03-22 10:40:00,23.45,23.51,23.45,23.5,488300.0,13.604,13.6388,13.604,13.633,488300.0
2005-03-22 10:45:00,23.5,23.54,23.48,23.5,1135600.0,13.633,13.6562,13.6214,13.633,1135600.0
2005-03-22 10:50:00,23.49,23.51,23.47,23.48,280300.0,13.6272,13.6388,13.6156,13.6214,280300.0
2005-03-22 10:55:00,23.48,23.5,23.46,23.5,495400.0,13.6214,13.633,13.6098,13.633,495400.0
2005-03-22 11:00:00,23.5,23.51,23.48,23.49,248600.0,13.633,13.6388,13.6214,13.6272,248600.0
2005-03-22 11:05:00,23.49,23.6,23.48,23.5,151400.0,13.6272,13.691,13.6214,13.633,151400.0
2005-03-22 11:10:00,23.51,23.52,23.49,23.51,240600.0,13.6388,13.6446,13.6272,13.6388,240600.0
2005-03-22 11:15:00,23.51,23.52,23.48,23.49,308500.0,13.6388,13.6446,13.6214,13.6272,308500.0
2005-03-22 11:20:00,23.49,23.5,23.47,23.5,251300.0,13.6272,13.633,13.6156,13.633,251300.0
2005-03-22 11:25:00,23.5,23.51,23.47,23.48,466700.0,13.633,13.6388,13.6156,13.6214,466700.0
2005-03-22 11:30:00,23.47,23.49,23.47,23.48,299300.0,13.6156,13.6272,13.6156,13.6214,299300.0
2005-03-22 11:35:00,23.48,23.48,23.46,23.46,205500.0,13.6214,13.6214,13.6098,13.6098,205500.0
2005-03-22 11:40:00,23.46,23.47,23.45,23.46,234300.0,13.6098,13.6156,13.604,13.6098,234300.0
2005-03-22 11:45:00,23.46,23.47,23.45,23.45,115800.0,13.6098,13.6156,13.604,13.604,115800.0
2005-03-22 11:50:00,23.45,23.47,23.45,23.46,240500.0,13.604,13.6156,13.604,13.6098,240500.0
2005-03-22 11:55:00,23.46,23.47,23.45,23.45,123100.0,13.6098,13.6156,13.604,13.604,123100.0
2005-03-22 12:00:00,23.46,23.47,23.45,23.46,202100.0,13.6098,13.6156,13.604,13.6098,202100.0
2005-03-22 12:05:00,23.46,23.48,23.46,23.48,128000.0,13.6098,13.6214,13.6098,13.6214,128000.0
2005-03-22 12:10:00,23.47,23.51,23.47,23.5,217300.0,13.6156,13.6388,13.6156,13.633,217300.0
2005-03-22 12:15:00,23.49,23.5,23.48,23.48,120700.0,13.6272,13.633,13.6214,13.6214,120700.0
2005-03-22 12:20:00,23.48,23.49,23.47,23.48,60600.0,13.6214,13.6272,13.6156,13.6214,60600.0
2005-03-22 12:25:00,23.48,23.49,23.47,23.47,71700.0,13.6214,13.6272,13.6156,13.6156,71700.0
2005-03-22 12:30:00,23.47,23.48,23.47,23.48,47700.0,13.6156,13.6214,13.6156,13.6214,47700.0
2005-03-22 12:35:00,23.48,23.48,23.47,23.48,75700.0,13.6214,13.6214,13.6156,13.6214,75700.0
2005-03-22 12:40:00,23.48,23.49,23.47,23.47,41300.0,13.6214,13.6272,13.6156,13.6156,41300.0
2005-03-22 12:45:00,23.47,23.48,23.47,23.48,35900.0,13.6156,13.6214,13.6156,13.6214,35900.0
2005-03-22 12:50:00,23.48,23.48,23.47,23.47,77000.0,13.6214,13.6214,13.6156,13.6156,77000.0
2005-03-22 12:55:00,23.47,23.47,23.45,23.45,199400.0,13.6156,13.6156,13.604,13.604,199400.0
2005-03-22 13:00:00,23.45,23.46,23.44,23.44,151000.0,13.604,13.6098,13.5981,13.5981,151000.0
2005-03-22 13:05:00,23.44,23.46,23.44,23.45,384300.0,13.5981,13.6098,13.5981,13.604,384300.0
2005-03-22 13:10:00,23.45,23.48,23.45,23.46,242700.0,13.604,13.6214,13.604,13.6098,242700.0
2005-03-22 13:15:00,23.46,23.47,23.44,23.44,95700.0,13.6098,13.6156,13.5981,13.5981,95700.0
2005-03-22 13:20:00,23.44,23.45,23.43,23.44,157200.0,13.5981,13.604,13.5923,13.5981,157200.0
2005-03-22 13:25:00,23.44,23.45,23.43,23.44,267200.0,13.5981,13.604,13.5923,13.5981,267200.0
2005-03-22 13:30:00,23.43,23.44,23.41,23.43,332900.0,13.5923,13.5981,13.5807,13.5923,332900.0
2005-03-22 13:35:00,23.43,23.46,23.43,23.45,249600.0,13.5923,13.6098,13.5923,13.604,249600.0
2005-03-22 13:40:00,23.45,23.49,23.45,23.49,413300.0,13.604,13.6272,13.604,13.6272,413300.0
2005-03-22 13:45:00,23.49,23.53,23.47,23.49,639300.0,13.6272,13.6504,13.6156,13.6272,639300.0
2005-03-22 13:50:00,23.49,23.53,23.49,23.51,332300.0,13.6272,13.6504,13.6272,13.6388,332300.0
2005-03-22 13:55:00,23.51,23.52,23.49,23.5,289100.0,13.6388,13.6446,13.6272,13.633,289100.0
2005-03-22 14:00:00,23.5,23.51,23.48,23.49,216800.0,13.633,13.6388,13.6214,13.6272,216800.0
2005-03-22 14:05:00,23.5,23.51,23.48,23.5,221400.0,13.633,13.6388,13.6214,13.633,221400.0
2005-03-22 14:10:00,23.5,23.52,23.5,23.5,274800.0,13.633,13.6446,13.633,13.633,274800.0
2005-03-22 14:15:00,23.5,23.56,23.45,23.45,1121800.0,13.633,13.6678,13.604,13.604,1121800.0
2005-03-22 14:20:00,23.45,23.47,23.34,23.43,1818700.0,13.604,13.6156,13.5401,13.5923,1818700.0
2005-03-22 14:25:00,23.43,23.48,23.39,23.42,1011400.0,13.5923,13.6214,13.5691,13.5865,1011400.0
2005-03-22 14:30:00,23.42,23.46,23.4,23.42,672400.0,13.5865,13.6098,13.5749,13.5865,672400.0
2005-03-22 14:35:00,23.42,23.45,23.3,23.32,1206600.0,13.5865,13.604,13.5169,13.5285,1206600.0
2005-03-22 14:40:00,23.32,23.32,23.18,23.2,1860600.0,13.5285,13.5285,13.4473,13.4589,1860600.0
2005-03-22 14:45:00,23.2,23.28,23.17,23.24,1760200.0,13.4589,13.5053,13.4415,13.4821,1760200.0
2005-03-22 14:50:00,23.23,23.29,23.23,23.27,999100.0,13.4763,13.5111,13.4763,13.4995,999100.0
2005-03-22 14:55:00,23.27,23.29,23.24,23.25,900700.0,13.4995,13.5111,13.4821,13.4879,900700.0
2005-03-22 15:00:00,23.25,23.26,23.17,23.21,1228800.0,13.4879,13.4937,13.4415,13.4647,1228800.0
2005-03-22 15:05:00,23.22,23.22,23.14,23.16,1314900.0,13.4705,13.4705,13.4241,13.4357,1314900.0
2005-03-22 15:10:00,23.15,23.21,23.13,23.14,1109000.0,13.4299,13.4647,13.4183,13.4241,1109000.0
2005-03-22 15:15:00,23.15,23.15,23.05,23.11,1481900.0,13.4299,13.4299,13.3719,13.4067,1481900.0
2005-03-22 15:20:00,23.12,23.14,23.1,23.11,904300.0,13.4125,13.4241,13.4009,13.4067,904300.0
2005-03-22 15:25:00,23.1,23.13,23.07,23.11,725000.0,13.4009,13.4183,13.3835,13.4067,725000.0
2005-03-22 15:30:00,23.1,23.12,23.06,23.1,730400.0,13.4009,13.4125,13.3777,13.4009,730400.0
2005-03-22 15:35:00,23.1,23.11,23.02,23.04,808100.0,13.4009,13.4067,13.3545,13.3661,808100.0
2005-03-22 15:40:00,23.05,23.06,23.02,23.03,666600.0,13.3719,13.3777,13.3545,13.3603,666600.0
2005-03-22 15:45:00,23.02,23.08,23.0,23.08,1402400.0,13.3545,13.3893,13.3429,13.3893,1402400.0
2005-03-22 15:50:00,23.07,23.13,23.04,23.08,1382500.0,13.3835,13.4183,13.3661,13.3893,1382500.0
2005-03-22 15:55:00,23.08,23.09,23.0,23.01,2160700.0,13.3893,13.3951,13.3429,13.3487,2160700.0
2005-03-23 09:30:00,23.01,23.13,22.96,23.09,2670300.0,13.3487,13.4183,13.3197,13.3951,2670300.0
2005-03-23 09:35:00,23.09,23.15,23.07,23.13,1432400.0,13.3951,13.4299,13.3835,13.4183,1432400.0
2005-03-23 09:40:00,23.14,23.27,23.12,23.19,1681800.0,13.4241,13.4995,13.4125,13.4531,1681800.0
2005-03-23 09:45:00,23.18,23.25,23.17,23.21,1118500.0,13.4473,13.4879,13.4415,13.4647,1118500.0
2005-03-23 09:50:00,23.21,23.25,23.19,23.21,1244900.0,13.4647,13.4879,13.4531,13.4647,1244900.0
2005-03-23 09:55:00,23.21,23.25,23.16,23.17,761600.0,13.4647,13.4879,13.4357,13.4415,761600.0
2005-03-23 10:00:00,23.17,23.27,23.16,23.22,1377000.0,13.4415,13.4995,13.4357,13.4705,1377000.0
2005-03-23 10:05:00,23.22,23.31,23.2,23.31,1996200.0,13.4705,13.5227,13.4589,13.5227,1996200.0
2005-03-23 10:10:00,23.31,23.33,23.23,23.27,1270300.0,13.5227,13.5343,13.4763,13.4995,1270300.0
2005-03-23 10:15:00,23.28,23.32,23.26,23.29,584500.0,13.5053,13.5285,13.4937,13.5111,584500.0
2005-03-23 10:20:00,23.29,23.29,23.21,23.21,752800.0,13.5111,13.5111,13.4647,13.4647,752800.0
2005-03-23 10:25:00,23.22,23.26,23.19,23.26,1006400.0,13.4705,13.4937,13.4531,13.4937,1006400.0
2005-03-23 10:30:00,23.26,23.3,23.18,23.24,1339000.0,13.4937,13.5169,13.4473,13.4821,1339000.0
2005-03-23 10:35:00,23.24,23.25,23.19,23.21,646100.0,13.4821,13.4879,13.4531,13.4647,646100.0
2005-03-23 10:40:00,23.21,23.26,23.17,23.23,563200.0,13.4647,13.4937,13.4415,13.4763,563200.0
2005-03-23 10:45:00,23.24,23.25,23.18,23.21,389600.0,13.4821,13.4879,13.4473,13.4647,389600.0
2005-03-23 10:50:00,23.2,23.25,23.15,23.25,773700.0,13.4589,13.4879,13.4299,13.4879,773700.0
2005-03-23 10:55:00,23.25,23.29,23.21,23.26,926900.0,13.4879,13.5111,13.4647,13.4937,926900.0
2005-03-23 11:00:00,23.26,23.27,23.23,23.24,640400.0,13.4937,13.4995,13.4763,13.4821,640400.0
2005-03-23 11:05:00,23.23,23.33,23.23,23.32,671200.0,13.4763,13.5343,13.4763,13.5285,671200.0
2005-03-23 11:10:00,23.32,23.34,23.26,23.28,939100.0,13.5285,13.5401,13.4937,13.5053,939100.0
2005-03-23 11:15:00,23.27,23.3,23.26,23.28,289900.0,13.4995,13.5169,13.4937,13.5053,289900.0
2005-03-23 11:20:00,23.29,23.3,23.27,23.3,409100.0,13.5111,13.5169,13.4995,13.5169,409100.0
2005-03-23 11:25:00,23.3,23.3,23.27,23.29,282700.0,13.5169,13.5169,13.4995,13.5111,282700.0
2005-03-23 11:30:00,23.29,23.29,23.23,23.25,331300.0,13.5111,13.5111,13.4763,13.4879,331300.0
2005-03-23 11:35:00,23.25,23.26,23.22,23.22,291100.0,13.4879,13.4937,13.4705,13.4705,291100.0
2005-03-23 11:40:00,23.22,23.24,23.22,23.24,79100.0,13.4705,13.4821,13.4705,13.4821,79100.0
2005-03-23 11:45:00,23.23,23.27,23.22,23.25,169800.0,13.4763,13.4995,13.4705,13.4879,169800.0
2005-03-23 11:50:00,23.24,23.25,23.15,23.21,321200.0,13.4821,13.4879,13.4299,13.4647,321200.0
2005-03-23 11:55:00,23.22,23.23,23.18,23.22,428700.0,13.4705,13.4763,13.4473,13.4705,428700.0
2005-03-23 12:00:00,23.22,23.27,23.22,23.24,323700.0,13.4705,13.4995,13.4705,13.4821,323700.0
2005-03-23 12:05:00,23.25,23.27,23.21,23.24,486600.0,13.4879,13.4995,13.4647,13.4821,486600.0
2005-03-23 12:10:00,23.24,23.32,23.23,23.29,743600.0,13.4821,13.5285,13.4763,13.5111,743600.0
2005-03-23 12:15:00,23.29,23.3,23.27,23.29,182000.0,13.5111,13.5169,13.4995,13.5111,182000.0
2005-03-23 12:20:00,23.29,23.29,23.27,23.28,112000.0,13.5111,13.5111,13.4995,13.5053,112000.0
2005-03-23 12:25:00,23.28,23.29,23.27,23.29,115400.0,13.5053,13.5111,13.4995,13.5111,115400.0
2005-03-23 12:30:00,23.28,23.28,23.27,23.27,127000.0,13.5053,13.5053,13.4995,13.4995,127000.0
2005-03-23 12:35:00,23.28,23.28,23.26,23.27,166800.0,13.5053,13.5053,13.4937,13.4995,166800.0
2005-03-23 12:40:00,23.28,23.28,23.23,23.24,175300.0,13.5053,13.5053,13.4763,13.4821,175300.0
2005-03-23 12:45:00,23.24,23.27,23.24,23.26,116300.0,13.4821,13.4995,13.4821,13.4937,116300.0
2005-03-23 12:50:00,23.26,23.31,23.26,23.31,375500.0,13.4937,13.5227,13.4937,13.5227,375500.0
2005-03-23 12:55:00,23.31,23.31,23.26,23.28,302900.0,13.5227,13.5227,13.4937,13.5053,302900.0
2005-03-23 13:00:00,23.28,23.32,23.28,23.31,362000.0,13.5053,13.5285,13.5053,13.5227,362000.0
2005-03-23 13:05:00,23.31,23.31,23.29,23.3,198100.0,13.5227,13.5227,13.5111,13.5169,198100.0
2005-03-23 13:10:00,23.3,23.31,23.28,23.3,332800.0,13.5169,13.5227,13.5053,13.5169,332800.0
2005-03-23 13:15:00,23.3,23.31,23.28,23.29,193900.0,13.5169,13.5227,13.5053,13.5111,193900.0
2005-03-23 13:20:00,23.28,23.31,23.27,23.3,159800.0,13.5053,13.5227,13.4995,13.5169,159800.0
2005-03-23 13:25:00,23.3,23.32,23.24,23.25,310900.0,13.5169,13.5285,13.4821,13.4879,310900.0
2005-03-23 13:30:00,23.25,23.28,23.24,23.28,212200.0,13.4879,13.5053,13.4821,13.5053,212200.0
2005-03-23 13:35:00,23.29,23.31,23.28,23.29,189800.0,13.5111,13.5227,13.5053,13.5111,189800.0
2005-03-23 13:40:00,23.3,23.33,23.29,23.32,233600.0,13.5169,13.5343,13.5111,13.5285,233600.0
2005-03-23 13:45:00,23.33,23.39,23.31,23.35,829900.0,13.5343,13.5691,13.5227,13.5459,829900.0
2005-03-23 13:50:00,23.35,23.38,23.33,23.37,903300.0,13.5459,13.5633,13.5343,13.5575,903300.0
2005-03-23 13:55:00,23.37,23.37,23.34,23.36,579400.0,13.5575,13.5575,13.5401,13.5517,579400.0
2005-03-23 14:00:00,23.36,23.4,23.36,23.38,653300.0,13.5517,13.5749,13.5517,13.5633,653300.0
2005-03-23 14:05:00,23.38,23.46,23.37,23.42,1033800.0,13.5633,13.6098,13.5575,13.5865,1033800.0
2005-03-23 14:10:00,23.42,23.48,23.4,23.4,991300.0,13.5865,13.6214,13.5749,13.5749,991300.0
2005-03-23 14:15:00,23.4,23.43,23.4,23.42,303200.0,13.5749,13.5923,13.5749,13.5865,303200.0
2005-03-23 14:20:00,23.42,23.45,23.41,23.45,324600.0,13.5865,13.604,13.5807,13.604,324600.0
2005-03-23 14:25:00,23.45,23.45,23.41,23.43,349300.0,13.604,13.604,13.5807,13.5923,349300.0
2005-03-23 14:30:00,23.43,23.43,23.38,23.39,287500.0,13.5923,13.5923,13.5633,13.5691,287500.0
2005-03-23 14:35:00,23.38,23.41,23.36,23.38,775000.0,13.5633,13.5807,13.5517,13.5633,775000.0
2005-03-23 14:40:00,23.39,23.42,23.38,23.39,548300.0,13.5691,13.5865,13.5633,13.5691,548300.0
2005-03-23 14:45:00,23.39,23.43,23.37,23.42,663300.0,13.5691,13.5923,13.5575,13.5865,663300.0
2005-03-23 14:50:00,23.42,23.43,23.39,23.43,1142400.0,13.5865,13.5923,13.5691,13.5923,1142400.0
2005-03-23 14:55:00,23.42,23.46,23.4,23.41,810800.0,13.5865,13.6098,13.5749,13.5807,810800.0
2005-03-23 15:00:00,23.41,23.43,23.4,23.41,582000.0,13.5807,13.5923,13.5749,13.5807,582000.0
2005-03-23 15:05:00,23.41,23.44,23.39,23.44,913600.0,13.5807,13.5981,13.5691,13.5981,913600.0
2005-03-23 15:10:00,23.44,23.5,23.42,23.48,1319300.0,13.5981,13.633,13.5865,13.6214,1319300.0
2005-03-23 15:15:00,23.49,23.5,23.47,23.48,594900.0,13.6272,13.633,13.6156,13.6214,594900.0
2005-03-23 15:20:00,23.48,23.49,23.47,23.47,464300.0,13.6214,13.6272,13.6156,13.6156,464300.0
2005-03-23 15:25:00,23.47,23.51,23.46,23.5,643200.0,13.6156,13.6388,13.6098,13.633,643200.0
2005-03-23 15:30:00,23.49,23.5,23.46,23.46,883700.0,13.6272,13.633,13.6098,13.6098,883700.0
2005-03-23 15:35:00,23.47,23.47,23.42,23.42,665500.0,13.6156,13.6156,13.5865,13.5865,665500.0
2005-03-23 15:40:00,23.43,23.46,23.42,23.42,1439700.0,13.5923,13.6098,13.5865,13.5865,1439700.0
2005-03-23 15:45:00,23.41,23.44,23.39,23.39,521000.0,13.5807,13.5981,13.5691,13.5691,521000.0
2005-03-23 15:50:00,23.39,23.4,23.34,23.36,1005800.0,13.5691,13.5749,13.5401,13.5517,1005800.0
2005-03-23 15:55:00,23.36,23.38,23.32,23.36,1555600.0,13.5517,13.5633,13.5285,13.5517,1555600.0
2005-03-24 09:30:00,23.52,23.56,23.48,23.53,1474000.0,13.6446,13.6678,13.6214,13.6504,1474000.0
2005-03-24 09:35:00,23.54,23.54,23.47,23.47,679300.0,13.6562,13.6562,13.6156,13.6156,679300.0
2005-03-24 09:40:00,23.47,23.48,23.4,23.4,937900.0,13.6156,13.6214,13.5749,13.5749,937900.0
2005-03-24 09:45:00,23.4,23.47,23.38,23.45,933800.0,13.5749,13.6156,13.5633,13.604,933800.0
2005-03-24 09:50:00,23.45,23.46,23.43,23.45,459200.0,13.604,13.6098,13.5923,13.604,459200.0
2005-03-24 09:55:00,23.45,23.47,23.44,23.47,320500.0,13.604,13.6156,13.5981,13.6156,320500.0
2005-03-24 10:00:00,23.47,23.51,23.46,23.51,1177300.0,13.6156,13.6388,13.6098,13.6388,1177300.0
2005-03-24 10:05:00,23.5,23.53,23.48,23.49,630900.0,13.633,13.6504,13.6214,13.6272,630900.0
2005-03-24 10:10:00,23.49,23.5,23.47,23.48,390900.0,13.6272,13.633,13.6156,13.6214,390900.0
2005-03-24 10:15:00,23.47,23.48,23.46,23.47,295800.0,13.6156,13.6214,13.6098,13.6156,295800.0
2005-03-24 10:20:00,23.47,23.5,23.46,23.48,553800.0,13.6156,13.633,13.6098,13.6214,553800.0
2005-03-24 10:25:00,23.47,23.53,23.47,23.53,489800.0,13.6156,13.6504,13.6156,13.6504,489800.0
2005-03-24 10:30:00,23.54,23.58,23.51,23.54,1106200.0,13.6562,13.6794,13.6388,13.6562,1106200.0
2005-03-24 10:35:00,23.55,23.6,23.53,23.55,809000.0,13.662,13.691,13.6504,13.662,809000.0
2005-03-24 10:40:00,23.56,23.58,23.53,23.57,386000.0,13.6678,13.6794,13.6504,13.6736,386000.0
2005-03-24 10:45:00,23.57,23.57,23.51,23.51,512200.0,13.6736,13.6736,13.6388,13.6388,512200.0
2005-03-24 10:50:00,23.51,23.55,23.51,23.52,286500.0,13.6388,13.662,13.6388,13.6446,286500.0
2005-03-24 10:55:00,23.52,23.53,23.5,23.51,229900.0,13.6446,13.6504,13.633,13.6388,229900.0
2005-03-24 11:00:00,23.52,23.52,23.47,23.5,421000.0,13.6446,13.6446,13.6156,13.633,421000.0
2005-03-24 11:05:00,23.49,23.5,23.45,23.47,664700.0,13.6272,13.633,13.604,13.6156,664700.0
2005-03-24 11:10:00,23.48,23.49,23.45,23.45,302000.0,13.6214,13.6272,13.604,13.604,302000.0
2005-03-24 11:15:00,23.45,23.48,23.45,23.47,170300.0,13.604,13.6214,13.604,13.6156,170300.0
2005-03-24 11:20:00,23.47,23.5,23.47,23.49,234100.0,13.6156,13.633,13.6156,13.6272,234100.0
2005-03-24 11:25:00,23.5,23.5,23.49,23.5,159700.0,13.633,13.633,13.6272,13.633,159700.0
2005-03-24 11:30:00,23.5,23.52,23.47,23.51,348500.0,13.633,13.6446,13.6156,13.6388,348500.0
2005-03-24 11:35:00,23.52,23.52,23.49,23.5,221500.0,13.6446,13.6446,13.6272,13.633,221500.0
2005-03-24 11:40:00,23.49,23.5,23.46,23.46,181000.0,13.6272,13.633,13.6098,13.6098,181000.0
2005-03-24 11:45:00,23.46,23.51,23.46,23.47,382300.0,13.6098,13.6388,13.6098,13.6156,382300.0
2005-03-24 11:50:00,23.48,23.5,23.46,23.47,386900.0,13.6214,13.633,13.6098,13.6156,386900.0
2005-03-24 11:55:00,23.47,23.48,23.46,23.47,412600.0,13.6156,13.6214,13.6098,13.6156,412600.0
2005-03-24 12:00:00,23.47,23.48,23.45,23.48,463800.0,13.6156,13.6214,13.604,13.6214,463800.0
2005-03-24 12:05:00,23.48,23.51,23.47,23.51,537800.0,13.6214,13.6388,13.6156,13.6388,537800.0
2005-03-24 12:10:00,23.49,23.52,23.49,23.51,460900.0,13.6272,13.6446,13.6272,13.6388,460900.0
2005-03-24 12:15:00,23.51,23.51,23.5,23.51,212300.0,13.6388,13.6388,13.633,13.6388,212300.0
2005-03-24 12:20:00,23.5,23.51,23.5,23.5,93500.0,13.633,13.6388,13.633,13.633,93500.0
2005-03-24 12:25:00,23.5,23.52,23.49,23.51,364600.0,13.633,13.6446,13.6272,13.6388,364600.0
2005-03-24 12:30:00,23.51,23.53,23.51,23.53,194500.0,13.6388,13.6504,13.6388,13.6504,194500.0
2005-03-24 12:35:00,23.53,23.61,23.52,23.58,641300.0,13.6504,13.6968,13.6446,13.6794,641300.0
2005-03-24 12:40:00,23.58,23.58,23.56,23.57,144000.0,13.6794,13.6794,13.6678,13.6736,144000.0
2005-03-24 12:45:00,23.57,23.57,23.54,23.54,252600.0,13.6736,13.6736,13.6562,13.6562,252600.0
2005-03-24 12:50:00,23.54,23.55,23.49,23.49,463600.0,13.6562,13.662,13.6272,13.6272,463600.0
2005-03-24 12:55:00,23.5,23.51,23.49,23.5,195600.0,13.633,13.6388,13.6272,13.633,195600.0
2005-03-24 13:00:00,23.5,23.51,23.49,23.5,216100.0,13.633,13.6388,13.6272,13.633,216100.0
2005-03-24 13:05:00,23.51,23.51,23.48,23.49,160200.0,13.6388,13.6388,13.6214,13.6272,160200.0
2005-03-24 13:10:00,23.48,23.5,23.47,23.47,168900.0,13.6214,13.633,13.6156,13.6156,168900.0
2005-03-24 13:15:00,23.48,23.5,23.47,23.47,604300.0,13.6214,13.633,13.6156,13.6156,604300.0
2005-03-24 13:20:00,23.47,23.48,23.46,23.46,67700.0,13.6156,13.6214,13.6098,13.6098,67700.0
2005-03-24 13:25:00,23.47,23.48,23.46,23.46,410600.0,13.6156,13.6214,13.6098,13.6098,410600.0
2005-03-24 13:30:00,23.47,23.49,23.46,23.48,98400.0,13.6156,13.6272,13.6098,13.6214,98400.0
2005-03-24 13:35:00,23.48,23.5,23.48,23.5,67800.0,13.6214,13.633,13.6214,13.633,67800.0
2005-03-24 13:40:00,23.5,23.5,23.48,23.48,127800.0,13.633,13.633,13.6214,13.6214,127800.0
2005-03-24 13:45:00,23.48,23.49,23.47,23.48,136000.0,13.6214,13.6272,13.6156,13.6214,136000.0
2005-03-24 13:50:00,23.48,23.48,23.45,23.46,178400.0,13.6214,13.6214,13.604,13.6098,178400.0
2005-03-24 13:55:00,23.46,23.46,23.44,23.45,353400.0,13.6098,13.6098,13.5981,13.604,353400.0
2005-03-24 14:00:00,23.45,23.48,23.44,23.44,116800.0,13.604,13.6214,13.5981,13.5981,116800.0
2005-03-24 14:05:00,23.44,23.47,23.44,23.46,112100.0,13.5981,13.6156,13.5981,13.6098,112100.0
2005-03-24 14:10:00,23.46,23.49,23.36,23.47,273300.0,13.6098,13.6272,13.5517,13.6156,273300.0
2005-03-24 14:15:00,23.48,23.49,23.47,23.48,273900.0,13.6214,13.6272,13.6156,13.6214,273900.0
2005-03-24 14:20:00,23.48,23.48,23.44,23.45,213800.0,13.6214,13.6214,13.5981,13.604,213800.0
2005-03-24 14:25:00,23.45,23.46,23.44,23.45,113500.0,13.604,13.6098,13.5981,13.604,113500.0
2005-03-24 14:30:00,23.46,23.46,23.44,23.44,445300.0,13.6098,13.6098,13.5981,13.5981,445300.0
2005-03-24 14:35:00,23.44,23.44,23.43,23.43,186200.0,13.5981,13.5981,13.5923,13.5923,186200.0
2005-03-24 14:40:00,23.43,23.44,23.42,23.42,127200.0,13.5923,13.5981,13.5865,13.5865,127200.0
2005-03-24 14:45:00,23.43,23.47,23.41,23.42,205600.0,13.5923,13.6156,13.5807,13.5865,205600.0
2005-03-24 14:50:00,23.41,23.45,23.38,23.39,340800.0,13.5807,13.604,13.5633,13.5691,340800.0
2005-03-24 14:55:00,23.4,23.42,23.39,23.42,188000.0,13.5749,13.5865,13.5691,13.5865,188000.0
2005-03-24 15:00:00,23.43,23.44,23.39,23.39,299700.0,13.5923,13.5981,13.5691,13.5691,299700.0
2005-03-24 15:05:00,23.39,23.4,23.34,23.37,717000.0,13.5691,13.5749,13.5401,13.5575,717000.0
2005-03-24 15:10:00,23.37,23.38,23.33,23.36,467600.0,13.5575,13.5633,13.5343,13.5517,467600.0
2005-03-24 15:15:00,23.37,23.38,23.33,23.34,320500.0,13.5575,13.5633,13.5343,13.5401,320500.0
2005-03-24 15:20:00,23.34,23.35,23.31,23.34,248500.0,13.5401,13.5459,13.5227,13.5401,248500.0
2005-03-24 15:25:00,23.33,23.38,23.32,23.34,499900.0,13.5343,13.5633,13.5285,13.5401,499900.0
2005-03-24 15:30:00,23.34,23.34,23.3,23.32,476800.0,13.5401,13.5401,13.5169,13.5285,476800.0
2005-03-24 15:35:00,23.33,23.34,23.3,23.3,331200.0,13.5343,13.5401,13.5169,13.5169,331200.0
2005-03-24 15:40:00,23.31,23.32,23.27,23.32,636600.0,13.5227,13.5285,13.4995,13.5285,636600.0
2005-03-24 15:45:00,23.32,23.32,23.28,23.28,494800.0,13.5285,13.5285,13.5053,13.5053,494800.0
2005-03-24 15:50:00,23.29,23.29,23.26,23.27,773900.0,13.5111,13.5111,13.4937,13.4995,773900.0
2005-03-24 15:55:00,23.28,23.28,23.2,23.2,1782600.0,13.5053,13.5053,13.4589,13.4589,1782600.0
2005-03-28 09:30:00,23.32,23.5,23.28,23.43,1937600.0,13.5285,13.633,13.5053,13.5923,1937600.0
2005-03-28 09:35:00,23.42,23.54,23.41,23.51,1324600.0,13.5865,13.6562,13.5807,13.6388,1324600.0
2005-03-28 09:40:00,23.51,23.52,23.47,23.51,723000.0,13.6388,13.6446,13.6156,13.6388,723000.0
2005-03-28 09:45:00,23.51,23.54,23.5,23.53,735700.0,13.6388,13.6562,13.633,13.6504,735700.0
2005-03-28 09:50:00,23.53,23.57,23.53,23.54,979300.0,13.6504,13.6736,13.6504,13.6562,979300.0
2005-03-28 09:55:00,23.54,23.55,23.52,23.52,552300.0,13.6562,13.662,13.6446,13.6446,552300.0
2005-03-28 10:00:00,23.52,23.56,23.49,23.49,783300.0,13.6446,13.6678,13.6272,13.6272,783300.0
2005-03-28 10:05:00,23.51,23.55,23.47,23.48,689400.0,13.6388,13.662,13.6156,13.6214,689400.0
2005-03-28 10:10:00,23.48,23.51,23.47,23.5,615600.0,13.6214,13.6388,13.6156,13.633,615600.0
2005-03-28 10:15:00,23.51,23.55,23.5,23.54,588800.0,13.6388,13.662,13.633,13.6562,588800.0
2005-03-28 10:20:00,23.54,23.55,23.49,23.5,365100.0,13.6562,13.662,13.6272,13.633,365100.0
2005-03-28 10:25:00,23.49,23.54,23.49,23.53,393300.0,13.6272,13.6562,13.6272,13.6504,393300.0
2005-03-28 10:30:00,23.53,23.58,23.52,23.58,862100.0,13.6504,13.6794,13.6446,13.6794,862100.0
2005-03-28 10:35:00,23.57,23.59,23.56,23.58,340600.0,13.6736,13.6852,13.6678,13.6794,340600.0
2005-03-28 10:40:00,23.58,23.6,23.57,23.58,260800.0,13.6794,13.691,13.6736,13.6794,260800.0
2005-03-28 10:45:00,23.57,23.65,23.57,23.64,724300.0,13.6736,13.72,13.6736,13.7142,724300.0
2005-03-28 10:50:00,23.64,23.65,23.57,23.58,618500.0,13.7142,13.72,13.6736,13.6794,618500.0
2005-03-28 10:55:00,23.58,23.59,23.56,23.56,236000.0,13.6794,13.6852,13.6678,13.6678,236000.0
2005-03-28 11:00:00,23.56,23.61,23.56,23.6,367100.0,13.6678,13.6968,13.6678,13.691,367100.0
2005-03-28 11:05:00,23.6,23.62,23.59,23.59,296400.0,13.691,13.7026,13.6852,13.6852,296400.0
2005-03-28 11:10:00,23.59,23.62,23.58,23.59,262700.0,13.6852,13.7026,13.6794,13.6852,262700.0
2005-03-28 11:15:00,23.6,23.62,23.55,23.6,487900.0,13.691,13.7026,13.662,13.691,487900.0
2005-03-28 11:20:00,23.6,23.6,23.54,23.6,227300.0,13.691,13.691,13.6562,13.691,227300.0
2005-03-28 11:25:00,23.6,23.61,23.57,23.58,235900.0,13.691,13.6968,13.6736,13.6794,235900.0
2005-03-28 11:30:00,23.57,23.6,23.57,23.6,172600.0,13.6736,13.691,13.6736,13.691,172600.0
2005-03-28 11:35:00,23.59,23.6,23.56,23.56,409700.0,13.6852,13.691,13.6678,13.6678,409700.0
2005-03-28 11:40:00,23.56,23.58,23.54,23.55,406400.0,13.6678,13.6794,13.6562,13.662,406400.0
2005-03-28 11:45:00,23.56,23.57,23.54,23.55,495000.0,13.6678,13.6736,13.6562,13.662,495000.0
2005-03-28 11:50:00,23.56,23.56,23.53,23.53,206900.0,13.6678,13.6678,13.6504,13.6504,206900.0
2005-03-28 11:55:00,23.54,23.57,23.53,23.56,258200.0,13.6562,13.6736,13.6504,13.6678,258200.0
2005-03-28 12:00:00,23.56,23.57,23.55,23.57,201500.0,13.6678,13.6736,13.662,13.6736,201500.0
2005-03-28 12:05:00,23.57,23.58,23.54,23.55,396100.0,13.6736,13.6794,13.6562,13.662,396100.0
2005-03-28 12:10:00,23.55,23.55,23.52,23.54,493400.0,13.662,13.662,13.6446,13.6562,493400.0
2005-03-28 12:15:00,23.54,23.56,23.53,23.55,274000.0,13.6562,13.6678,13.6504,13.662,274000.0
2005-03-28 12:20:00,23.55,23.61,23.54,23.59,478000.0,13.662,13.6968,13.6562,13.6852,478000.0
2005-03-28 12:25:00,23.58,23.61,23.58,23.61,394300.0,13.6794,13.6968,13.6794,13.6968,394300.0
2005-03-28 12:30:00,23.61,23.62,23.59,23.59,238200.0,13.6968,13.7026,13.6852,13.6852,238200.0
2005-03-28 12:35:00,23.59,23.6,23.58,23.6,100000.0,13.6852,13.691,13.6794,13.691,100000.0
2005-03-28 12:40:00,23.6,23.6,23.59,23.59,214000.0,13.691,13.691,13.6852,13.6852,214000.0
2005-03-28 12:45:00,23.59,23.63,23.58,23.58,138300.0,13.6852,13.7084,13.6794,13.6794,138300.0
2005-03-28 12:50:00,23.58,23.58,23.55,23.56,262100.0,13.6794,13.6794,13.662,13.6678,262100.0
2005-03-28 12:55:00,23.56,23.57,23.54,23.56,237100.0,13.6678,13.6736,13.6562,13.6678,237100.0
2005-03-28 13:00:00,23.56,23.59,23.56,23.58,281500.0,13.6678,13.6852,13.6678,13.6794,281500.0
2005-03-28 13:05:00,23.57,23.58,23.57,23.58,111900.0,13.6736,13.6794,13.6736,13.6794,111900.0
2005-03-28 13:10:00,23.57,23.61,23.57,23.58,281800.0,13.6736,13.6968,13.6736,13.6794,281800.0
2005-03-28 13:15:00,23.58,23.59,23.56,23.57,129200.0,13.6794,13.6852,13.6678,13.6736,129200.0
2005-03-28 13:20:00,23.57,23.57,23.55,23.57,82600.0,13.6736,13.6736,13.662,13.6736,82600.0
2005-03-28 13:25:00,23.57,23.58,23.56,23.56,87400.0,13.6736,13.6794,13.6678,13.6678,87400.0
2005-03-28 13:30:00,23.56,23.59,23.56,23.56,102100.0,13.6678,13.6852,13.6678,13.6678,102100.0
2005-03-28 13:35:00,23.56,23.6,23.55,23.58,897800.0,13.6678,13.691,13.662,13.6794,897800.0
2005-03-28 13:40:00,23.57,23.59,23.56,23.56,521200.0,13.6736,13.6852,13.6678,13.6678,521200.0
2005-03-28 13:45:00,23.56,23.57,23.55,23.57,330000.0,13.6678,13.6736,13.662,13.6736,330000.0
2005-03-28 13:50:00,23.56,23.58,23.55,23.55,216500.0,13.6678,13.6794,13.662,13.662,216500.0
2005-03-28 13:55:00,23.56,23.56,23.54,23.54,281700.0,13.6678,13.6678,13.6562,13.6562,281700.0
2005-03-28 14:00:00,23.54,23.54,23.52,23.53,458500.0,13.6562,13.6562,13.6446,13.6504,458500.0
2005-03-28 14:05:00,23.54,23.55,23.53,23.55,130300.0,13.6562,13.662,13.6504,13.662,130300.0
2005-03-28 14:10:00,23.55,23.55,23.52,23.54,302100.0,13.662,13.662,13.6446,13.6562,302100.0
2005-03-28 14:15:00,23.53,23.54,23.47,23.48,796600.0,13.6504,13.6562,13.6156,13.6214,796600.0
2005-03-28 14:20:00,23.48,23.52,23.41,23.43,1678000.0,13.6214,13.6446,13.5807,13.5923,1678000.0
2005-03-28 14:25:00,23.42,23.5,23.41,23.49,957600.0,13.5865,13.633,13.5807,13.6272,957600.0
2005-03-28 14:30:00,23.5,23.5,23.46,23.5,733300.0,13.633,13.633,13.6098,13.633,733300.0
2005-03-28 14:35:00,23.49,23.5,23.45,23.46,405800.0,13.6272,13.633,13.604,13.6098,405800.0
2005-03-28 14:40:00,23.46,23.49,23.44,23.48,766900.0,13.6098,13.6272,13.5981,13.6214,766900.0
2005-03-28 14:45:00,23.48,23.54,23.48,23.51,724800.0,13.6214,13.6562,13.6214,13.6388,724800.0
2005-03-28 14:50:00,23.51,23.54,23.5,23.53,538400.0,13.6388,13.6562,13.633,13.6504,538400.0
2005-03-28 14:55:00,23.53,23.55,23.51,23.51,439400.0,13.6504,13.662,13.6388,13.6388,439400.0
2005-03-28 15:00:00,23.51,23.53,23.51,23.51,237000.0,13.6388,13.6504,13.6388,13.6388,237000.0
2005-03-28 15:05:00,23.51,23.52,23.47,23.47,469300.0,13.6388,13.6446,13.6156,13.6156,469300.0
2005-03-28 15:10:00,23.48,23.5,23.44,23.46,630100.0,13.6214,13.633,13.5981,13.6098,630100.0
2005-03-28 15:15:00,23.46,23.47,23.44,23.45,336700.0,13.6098,13.6156,13.5981,13.604,336700.0
2005-03-28 15:20:00,23.45,23.45,23.38,23.39,520000.0,13.604,13.604,13.5633,13.5691,520000.0
2005-03-28 15:25:00,23.39,23.4,23.36,23.37,482500.0,13.5691,13.5749,13.5517,13.5575,482500.0
2005-03-28 15:30:00,23.37,23.39,22.34,23.34,614500.0,13.5575,13.5691,12.96,13.5401,614500.0
2005-03-28 15:35:00,23.35,23.37,23.34,23.36,545700.0,13.5459,13.5575,13.5401,13.5517,545700.0
2005-03-28 15:40:00,23.35,23.36,23.3,23.35,1131700.0,13.5459,13.5517,13.5169,13.5459,1131700.0
2005-03-28 15:45:00,23.35,23.37,23.33,23.34,983300.0,13.5459,13.5575,13.5343,13.5401,983300.0
2005-03-28 15:50:00,23.33,23.35,23.29,23.3,1474900.0,13.5343,13.5459,13.5111,13.5169,1474900.0
2005-03-28 15:55:00,23.3,23.31,23.27,23.3,1514300.0,13.5169,13.5227,13.4995,13.5169,1514300.0
2005-03-29 09:30:00,23.31,23.35,23.2,23.27,1746000.0,13.5227,13.5459,13.4589,13.4995,1746000.0
2005-03-29 09:35:00,23.28,23.3,23.21,23.21,1263100.0,13.5053,13.5169,13.4647,13.4647,1263100.0
2005-03-29 09:40:00,23.22,23.27,23.17,23.23,1893300.0,13.4705,13.4995,13.4415,13.4763,1893300.0
2005-03-29 09:45:00,23.24,23.24,23.17,23.17,961800.0,13.4821,13.4821,13.4415,13.4415,961800.0
2005-03-29 09:50:00,23.18,23.2,23.12,23.12,1337400.0,13.4473,13.4589,13.4125,13.4125,1337400.0
2005-03-29 09:55:00,23.13,23.2,23.12,23.16,746200.0,13.4183,13.4589,13.4125,13.4357,746200.0
2005-03-29 10:00:00,23.16,23.22,23.14,23.21,1203900.0,13.4357,13.4705,13.4241,13.4647,1203900.0
2005-03-29 10:05:00,23.2,23.27,23.18,23.22,1037100.0,13.4589,13.4995,13.4473,13.4705,1037100.0
2005-03-29 10:10:00,23.23,23.3,23.21,23.27,724900.0,13.4763,13.5169,13.4647,13.4995,724900.0
2005-03-29 10:15:00,23.27,23.3,23.24,23.28,660900.0,13.4995,13.5169,13.4821,13.5053,660900.0
2005-03-29 10:20:00,23.27,23.3,23.25,23.29,514500.0,13.4995,13.5169,13.4879,13.5111,514500.0
2005-03-29 10:25:00,23.29,23.34,23.28,23.29,806300.0,13.5111,13.5401,13.5053,13.5111,806300.0
2005-03-29 10:30:00,23.29,23.32,23.25,23.27,569100.0,13.5111,13.5285,13.4879,13.4995,569100.0
2005-03-29 10:35:00,23.27,23.33,23.27,23.32,432800.0,13.4995,13.5343,13.4995,13.5285,432800.0
2005-03-29 10:40:00,23.33,23.38,23.32,23.37,1056500.0,13.5343,13.5633,13.5285,13.5575,1056500.0
2005-03-29 10:45:00,23.37,23.4,23.34,23.35,899100.0,13.5575,13.5749,13.5401,13.5459,899100.0
2005-03-29 10:50:00,23.36,23.37,23.35,23.37,338000.0,13.5517,13.5575,13.5459,13.5575,338000.0
2005-03-29 10:55:00,23.37,23.38,23.22,23.33,533200.0,13.5575,13.5633,13.4705,13.5343,533200.0
2005-03-29 11:00:00,23.33,23.33,23.3,23.31,214800.0,13.5343,13.5343,13.5169,13.5227,214800.0
2005-03-29 11:05:00,23.31,23.33,23.3,23.3,477200.0,13.5227,13.5343,13.5169,13.5169,477200.0
2005-03-29 11:10:00,23.3,23.3,23.25,23.28,660300.0,13.5169,13.5169,13.4879,13.5053,660300.0
2005-03-29 11:15:00,23.28,23.3,23.27,23.27,324600.0,13.5053,13.5169,13.4995,13.4995,324600.0
2005-03-29 11:20:00,23.27,23.31,23.27,23.31,256500.0,13.4995,13.5227,13.4995,13.5227,256500.0
2005-03-29 11:25:00,23.31,23.33,23.28,23.31,477400.0,13.5227,13.5343,13.5053,13.5227,477400.0
2005-03-29 11:30:00,23.31,23.32,23.3,23.31,191600.0,13.5227,13.5285,13.5169,13.5227,191600.0
2005-03-29 11:35:00,23.3,23.32,23.3,23.31,218000.0,13.5169,13.5285,13.5169,13.5227,218000.0
2005-03-29 11:40:00,23.32,23.33,23.3,23.31,217700.0,13.5285,13.5343,13.5169,13.5227,217700.0
2005-03-29 11:45:00,23.3,23.31,23.26,23.27,271000.0,13.5169,13.5227,13.4937,13.4995,271000.0
2005-03-29 11:50:00,23.27,23.28,23.26,23.27,194900.0,13.4995,13.5053,13.4937,13.4995,194900.0
2005-03-29 11:55:00,23.26,23.3,23.25,23.29,444600.0,13.4937,13.5169,13.4879,13.5111,444600.0
2005-03-29 12:00:00,23.29,23.3,23.28,23.29,177100.0,13.5111,13.5169,13.5053,13.5111,177100.0
2005-03-29 12:05:00,23.28,23.3,23.25,23.25,185800.0,13.5053,13.5169,13.4879,13.4879,185800.0
2005-03-29 12:10:00,23.25,23.27,23.23,23.24,439500.0,13.4879,13.4995,13.4763,13.4821,439500.0
2005-03-29 12:15:00,23.24,23.25,23.15,23.17,857600.0,13.4821,13.4879,13.4299,13.4415,857600.0
2005-03-29 12:20:00,23.18,23.18,23.16,23.17,379700.0,13.4473,13.4473,13.4357,13.4415,379700.0
2005-03-29 12:25:00,23.17,23.2,23.17,23.2,538100.0,13.4415,13.4589,13.4415,13.4589,538100.0
2005-03-29 12:30:00,23.2,23.21,23.17,23.18,376500.0,13.4589,13.4647,13.4415,13.4473,376500.0
2005-03-29 12:35:00,23.19,23.21,23.18,23.2,202000.0,13.4531,13.4647,13.4473,13.4589,202000.0
2005-03-29 12:40:00,23.21,23.25,23.19,23.23,511400.0,13.4647,13.4879,13.4531,13.4763,511400.0
2005-03-29 12:45:00,23.22,23.23,23.19,23.2,347000.0,13.4705,13.4763,13.4531,13.4589,347000.0
2005-03-29 12:50:00,23.19,23.22,23.18,23.18,222800.0,13.4531,13.4705,13.4473,13.4473,222800.0
2005-03-29 12:55:00,23.19,23.21,23.18,23.2,398900.0,13.4531,13.4647,13.4473,13.4589,398900.0
2005-03-29 13:00:00,23.2,23.2,23.19,23.19,184600.0,13.4589,13.4589,13.4531,13.4531,184600.0
2005-03-29 13:05:00,23.19,23.2,23.15,23.17,315600.0,13.4531,13.4589,13.4299,13.4415,315600.0
2005-03-29 13:10:00,23.18,23.18,23.15,23.16,345000.0,13.4473,13.4473,13.4299,13.4357,345000.0
2005-03-29 13:15:00,23.16,23.17,23.12,23.15,1099300.0,13.4357,13.4415,13.4125,13.4299,1099300.0
2005-03-29 13:20:00,23.16,23.17,23.12,23.17,458500.0,13.4357,13.4415,13.4125,13.4415,458500.0
2005-03-29 13:25:00,23.17,23.19,23.15,23.15,337900.0,13.4415,13.4531,13.4299,13.4299,337900.0
2005-03-29 13:30:00,23.15,23.23,23.15,23.18,490600.0,13.4299,13.4763,13.4299,13.4473,490600.0
2005-03-29 13:35:00,23.18,23.21,23.18,23.19,683900.0,13.4473,13.4647,13.4473,13.4531,683900.0
2005-03-29 13:40:00,23.19,23.21,23.19,23.21,400200.0,13.4531,13.4647,13.4531,13.4647,400200.0
2005-03-29 13:45:00,23.2,23.23,23.19,23.19,930000.0,13.4589,13.4763,13.4531,13.4531,930000.0
2005-03-29 13:50:00,23.19,23.24,23.18,23.23,591700.0,13.4531,13.4821,13.4473,13.4763,591700.0
2005-03-29 13:55:00,23.22,23.26,23.22,23.24,517800.0,13.4705,13.4937,13.4705,13.4821,517800.0
2005-03-29 14:00:00,23.24,23.24,23.14,23.14,958000.0,13.4821,13.4821,13.4241,13.4241,958000.0
2005-03-29 14:05:00,23.15,23.22,23.14,23.2,869800.0,13.4299,13.4705,13.4241,13.4589,869800.0
2005-03-29 14:10:00,23.19,23.2,23.15,23.17,413700.0,13.4531,13.4589,13.4299,13.4415,413700.0
2005-03-29 14:15:00,23.17,23.18,23.13,23.15,576500.0,13.4415,13.4473,13.4183,13.4299,576500.0
2005-03-29 14:20:00,23.14,23.16,23.1,23.14,1209200.0,13.4241,13.4357,13.4009,13.4241,1209200.0
2005-03-29 14:25:00,23.14,23.21,23.14,23.2,976200.0,13.4241,13.4647,13.4241,13.4589,976200.0
2005-03-29 14:30:00,23.2,23.2,23.17,23.18,512900.0,13.4589,13.4589,13.4415,13.4473,512900.0
2005-03-29 14:35:00,23.19,23.23,23.18,23.21,543700.0,13.4531,13.4763,13.4473,13.4647,543700.0
2005-03-29 14:40:00,23.21,23.21,23.12,23.14,555800.0,13.4647,13.4647,13.4125,13.4241,555800.0
2005-03-29 14:45:00,23.14,23.18,23.13,23.17,517200.0,13.4241,13.4473,13.4183,13.4415,517200.0
2005-03-29 14:50:00,23.17,23.2,23.17,23.18,710600.0,13.4415,13.4589,13.4415,13.4473,710600.0
2005-03-29 14:55:00,23.17,23.22,23.17,23.2,381300.0,13.4415,13.4705,13.4415,13.4589,381300.0
2005-03-29 15:00:00,23.2,23.21,23.15,23.17,618000.0,13.4589,13.4647,13.4299,13.4415,618000.0
2005-03-29 15:05:00,23.16,23.18,23.16,23.18,383600.0,13.4357,13.4473,13.4357,13.4473,383600.0
2005-03-29 15:10:00,23.18,23.21,23.12,23.13,677100.0,13.4473,13.4647,13.4125,13.4183,677100.0
2005-03-29 15:15:00,23.13,23.14,23.07,23.1,1075300.0,13.4183,13.4241,13.3835,13.4009,1075300.0
2005-03-29 15:20:00,23.1,23.15,23.09,23.13,742200.0,13.4009,13.4299,13.3951,13.4183,742200.0
2005-03-29 15:25:00,23.13,23.14,23.08,23.13,846500.0,13.4183,13.4241,13.3893,13.4183,846500.0
2005-03-29 15:30:00,23.12,23.18,23.11,23.12,702500.0,13.4125,13.4473,13.4067,13.4125,702500.0
2005-03-29 15:35:00,23.12,23.14,23.09,23.11,1438800.0,13.4125,13.4241,13.3951,13.4067,1438800.0
2005-03-29 15:40:00,23.12,23.15,23.11,23.13,554500.0,13.4125,13.4299,13.4067,13.4183,554500.0
2005-03-29 15:45:00,23.13,23.13,23.07,23.09,1136100.0,13.4183,13.4183,13.3835,13.3951,1136100.0
2005-03-29 15:50:00,23.09,23.1,23.06,23.09,1354700.0,13.3951,13.4009,13.3777,13.3951,1354700.0
2005-03-29 15:55:00,23.08,23.14,23.05,23.13,1670200.0,13.3893,13.4241,13.3719,13.4183,1670200.0
2005-03-30 09:30:00,23.28,23.31,23.24,23.25,1822600.0,13.5053,13.5227,13.4821,13.4879,1822600.0
2005-03-30 09:35:00,23.25,23.28,23.21,23.21,1261100.0,13.4879,13.5053,13.4647,13.4647,1261100.0
2005-03-30 09:40:00,23.21,23.25,23.21,23.21,1242000.0,13.4647,13.4879,13.4647,13.4647,1242000.0
2005-03-30 09:45:00,23.22,23.22,23.07,23.14,2300400.0,13.4705,13.4705,13.3835,13.4241,2300400.0
2005-03-30 09:50:00,23.14,23.15,23.09,23.09,1289700.0,13.4241,13.4299,13.3951,13.3951,1289700.0
2005-03-30 09:55:00,23.1,23.1,23.0,23.03,1856900.0,13.4009,13.4009,13.3429,13.3603,1856900.0
2005-03-30 10:00:00,23.03,23.13,23.02,23.12,1305300.0,13.3603,13.4183,13.3545,13.4125,1305300.0
2005-03-30 10:05:00,23.12,23.19,23.1,23.16,1537300.0,13.4125,13.4531,13.4009,13.4357,1537300.0
2005-03-30 10:10:00,23.16,23.2,23.14,23.15,936700.0,13.4357,13.4589,13.4241,13.4299,936700.0
2005-03-30 10:15:00,23.15,23.19,23.14,23.18,572300.0,13.4299,13.4531,13.4241,13.4473,572300.0
2005-03-30 10:20:00,23.17,23.19,23.12,23.13,807900.0,13.4415,13.4531,13.4125,13.4183,807900.0
2005-03-30 10:25:00,23.13,23.16,23.12,23.16,331700.0,13.4183,13.4357,13.4125,13.4357,331700.0
2005-03-30 10:30:00,23.16,23.2,23.14,23.17,1644200.0,13.4357,13.4589,13.4241,13.4415,1644200.0
2005-03-30 10:35:00,23.17,23.2,23.15,23.19,1443100.0,13.4415,13.4589,13.4299,13.4531,1443100.0
2005-03-30 10:40:00,23.19,23.23,23.18,23.22,1051200.0,13.4531,13.4763,13.4473,13.4705,1051200.0
2005-03-30 10:45:00,23.22,23.33,23.16,23.32,2704200.0,13.4705,13.5343,13.4357,13.5285,2704200.0
2005-03-30 10:50:00,23.32,23.37,23.31,23.32,3178200.0,13.5285,13.5575,13.5227,13.5285,3178200.0
2005-03-30 10:55:00,23.32,23.35,23.26,23.27,1124400.0,13.5285,13.5459,13.4937,13.4995,1124400.0
2005-03-30 11:00:00,23.27,23.32,23.26,23.26,935100.0,13.4995,13.5285,13.4937,13.4937,935100.0
2005-03-30 11:05:00,23.27,23.3,23.26,23.29,360600.0,13.4995,13.5169,13.4937,13.5111,360600.0
2005-03-30 11:10:00,23.28,23.29,23.24,23.26,666000.0,13.5053,13.5111,13.4821,13.4937,666000.0
2005-03-30 11:15:00,23.26,23.3,23.26,23.29,472800.0,13.4937,13.5169,13.4937,13.5111,472800.0
2005-03-30 11:20:00,23.29,23.31,23.27,23.27,832900.0,13.5111,13.5227,13.4995,13.4995,832900.0
2005-03-30 11:25:00,23.27,23.3,23.26,23.3,391100.0,13.4995,13.5169,13.4937,13.5169,391100.0
2005-03-30 11:30:00,23.3,23.33,23.29,23.3,482500.0,13.5169,13.5343,13.5111,13.5169,482500.0
2005-03-30 11:35:00,23.3,23.3,23.27,23.3,260100.0,13.5169,13.5169,13.4995,13.5169,260100.0
2005-03-30 11:40:00,23.3,23.39,23.3,23.39,685000.0,13.5169,13.5691,13.5169,13.5691,685000.0
2005-03-30 11:45:00,23.38,23.45,23.35,23.45,1267700.0,13.5633,13.604,13.5459,13.604,1267700.0
2005-03-30 11:50:00,23.45,23.46,23.39,23.4,989200.0,13.604,13.6098,13.5691,13.5749,989200.0
2005-03-30 11:55:00,23.4,23.44,23.38,23.43,1387800.0,13.5749,13.5981,13.5633,13.5923,1387800.0
2005-03-30 12:00:00,23.43,23.48,23.43,23.43,508700.0,13.5923,13.6214,13.5923,13.5923,508700.0
2005-03-30 12:05:00,23.43,23.46,23.41,23.45,587900.0,13.5923,13.6098,13.5807,13.604,587900.0
2005-03-30 12:10:00,23.44,23.46,23.43,23.45,503600.0,13.5981,13.6098,13.5923,13.604,503600.0
2005-03-30 12:15:00,23.44,23.45,23.35,23.4,659800.0,13.5981,13.604,13.5459,13.5749,659800.0
2005-03-30 12:20:00,23.4,23.43,23.38,23.39,437800.0,13.5749,13.5923,13.5633,13.5691,437800.0
2005-03-30 12:25:00,23.4,23.43,23.39,23.41,503100.0,13.5749,13.5923,13.5691,13.5807,503100.0
2005-03-30 12:30:00,23.41,23.42,23.4,23.41,159300.0,13.5807,13.5865,13.5749,13.5807,159300.0
2005-03-30 12:35:00,23.41,23.41,23.39,23.4,246300.0,13.5807,13.5807,13.5691,13.5749,246300.0
2005-03-30 12:40:00,23.4,23.41,23.39,23.4,328900.0,13.5749,13.5807,13.5691,13.5749,328900.0
2005-03-30 12:45:00,23.4,23.43,23.39,23.41,354200.0,13.5749,13.5923,13.5691,13.5807,354200.0
2005-03-30 12:50:00,23.41,23.44,23.39,23.43,235000.0,13.5807,13.5981,13.5691,13.5923,235000.0
2005-03-30 12:55:00,23.43,23.45,23.4,23.4,191400.0,13.5923,13.604,13.5749,13.5749,191400.0
2005-03-30 13:00:00,23.41,23.41,23.35,23.38,536300.0,13.5807,13.5807,13.5459,13.5633,536300.0
2005-03-30 13:05:00,23.39,23.4,23.37,23.38,339200.0,13.5691,13.5749,13.5575,13.5633,339200.0
2005-03-30 13:10:00,23.39,23.39,23.37,23.39,205500.0,13.5691,13.5691,13.5575,13.5691,205500.0
2005-03-30 13:15:00,23.38,23.4,23.38,23.38,250900.0,13.5633,13.5749,13.5633,13.5633,250900.0
2005-03-30 13:20:00,23.39,23.4,23.38,23.39,173800.0,13.5691,13.5749,13.5633,13.5691,173800.0
2005-03-30 13:25:00,23.4,23.43,23.39,23.42,344600.0,13.5749,13.5923,13.5691,13.5865,344600.0
2005-03-30 13:30:00,23.43,23.47,23.42,23.44,629800.0,13.5923,13.6156,13.5865,13.5981,629800.0
2005-03-30 13:35:00,23.44,23.46,23.42,23.43,460700.0,13.5981,13.6098,13.5865,13.5923,460700.0
2005-03-30 13:40:00,23.42,23.45,23.42,23.42,406600.0,13.5865,13.604,13.5865,13.5865,406600.0
2005-03-30 13:45:00,23.42,23.43,23.37,23.39,664500.0,13.5865,13.5923,13.5575,13.5691,664500.0
2005-03-30 13:50:00,23.39,23.4,23.33,23.37,303400.0,13.5691,13.5749,13.5343,13.5575,303400.0
2005-03-30 13:55:00,23.38,23.4,23.35,23.38,295200.0,13.5633,13.5749,13.5459,13.5633,295200.0
2005-03-30 14:00:00,23.38,23.44,23.38,23.41,400300.0,13.5633,13.5981,13.5633,13.5807,400300.0
2005-03-30 14:05:00,23.41,23.45,23.41,23.43,384300.0,13.5807,13.604,13.5807,13.5923,384300.0
2005-03-30 14:10:00,23.43,23.44,23.42,23.42,198300.0,13.5923,13.5981,13.5865,13.5865,198300.0
2005-03-30 14:15:00,23.43,23.44,23.37,23.38,388100.0,13.5923,13.5981,13.5575,13.5633,388100.0
2005-03-30 14:20:00,23.37,23.38,23.32,23.35,991400.0,13.5575,13.5633,13.5285,13.5459,991400.0
2005-03-30 14:25:00,23.35,23.37,23.33,23.36,300500.0,13.5459,13.5575,13.5343,13.5517,300500.0
2005-03-30 14:30:00,23.37,23.4,23.34,23.39,379800.0,13.5575,13.5749,13.5401,13.5691,379800.0
2005-03-30 14:35:00,23.38,23.54,23.37,23.4,576300.0,13.5633,13.6562,13.5575,13.5749,576300.0
2005-03-30 14:40:00,23.4,23.4,23.34,23.34,664300.0,13.5749,13.5749,13.5401,13.5401,664300.0
2005-03-30 14:45:00,23.35,23.38,23.31,23.37,726500.0,13.5459,13.5633,13.5227,13.5575,726500.0
2005-03-30 14:50:00,23.36,23.4,23.35,23.37,384900.0,13.5517,13.5749,13.5459,13.5575,384900.0
2005-03-30 14:55:00,23.37,23.43,23.36,23.39,304900.0,13.5575,13.5923,13.5517,13.5691,304900.0
2005-03-30 15:00:00,23.39,23.45,23.38,23.42,656500.0,13.5691,13.604,13.5633,13.5865,656500.0
2005-03-30 15:05:00,23.42,23.44,23.41,23.42,189200.0,13.5865,13.5981,13.5807,13.5865,189200.0
2005-03-30 15:10:00,23.42,23.43,23.4,23.41,246400.0,13.5865,13.5923,13.5749,13.5807,246400.0
2005-03-30 15:15:00,23.41,23.44,23.4,23.43,338600.0,13.5807,13.5981,13.5749,13.5923,338600.0
2005-03-30 15:20:00,23.44,23.46,23.42,23.42,1240500.0,13.5981,13.6098,13.5865,13.5865,1240500.0
2005-03-30 15:25:00,23.42,23.45,23.4,23.4,979500.0,13.5865,13.604,13.5749,13.5749,979500.0
2005-03-30 15:30:00,23.41,23.42,23.35,23.37,900000.0,13.5807,13.5865,13.5459,13.5575,900000.0
2005-03-30 15:35:00,23.37,23.43,23.37,23.42,585300.0,13.5575,13.5923,13.5575,13.5865,585300.0
2005-03-30 15:40:00,23.42,23.45,23.4,23.41,634800.0,13.5865,13.604,13.5749,13.5807,634800.0
2005-03-30 15:45:00,23.41,23.47,23.41,23.47,815900.0,13.5807,13.6156,13.5807,13.6156,815900.0
2005-03-30 15:50:00,23.47,23.48,23.41,23.47,990900.0,13.6156,13.6214,13.5807,13.6156,990900.0
2005-03-30 15:55:00,23.46,23.5,23.45,23.5,1648200.0,13.6098,13.633,13.604,13.633,1648200.0
2005-03-31 09:30:00,23.51,23.54,23.43,23.43,1471700.0,13.6388,13.6562,13.5923,13.5923,1471700.0
2005-03-31 09:35:00,23.44,23.44,23.36,23.42,975400.0,13.5981,13.5981,13.5517,13.5865,975400.0
2005-03-31 09:40:00,23.41,23.47,23.4,23.42,1354000.0,13.5807,13.6156,13.5749,13.5865,1354000.0
2005-03-31 09:45:00,23.42,23.43,23.4,23.4,1183700.0,13.5865,13.5923,13.5749,13.5749,1183700.0
2005-03-31 09:50:00,23.4,23.41,23.32,23.33,1018900.0,13.5749,13.5807,13.5285,13.5343,1018900.0
2005-03-31 09:55:00,23.32,23.33,23.27,23.32,1291000.0,13.5285,13.5343,13.4995,13.5285,1291000.0
2005-03-31 10:00:00,23.33,23.34,23.25,23.26,949900.0,13.5343,13.5401,13.4879,13.4937,949900.0
2005-03-31 10:05:00,23.26,23.29,23.23,23.28,706600.0,13.4937,13.5111,13.4763,13.5053,706600.0
2005-03-31 10:10:00,23.27,23.28,23.22,23.26,634400.0,13.4995,13.5053,13.4705,13.4937,634400.0
2005-03-31 10:15:00,23.26,23.3,23.24,23.29,448400.0,13.4937,13.5169,13.4821,13.5111,448400.0
2005-03-31 10:20:00,23.28,23.29,23.26,23.29,317500.0,13.5053,13.5111,13.4937,13.5111,317500.0
2005-03-31 10:25:00,23.28,23.29,23.26,23.27,290400.0,13.5053,13.5111,13.4937,13.4995,290400.0
2005-03-31 10:30:00,23.26,23.32,23.26,23.31,515800.0,13.4937,13.5285,13.4937,13.5227,515800.0
2005-03-31 10:35:00,23.32,23.32,23.28,23.28,277900.0,13.5285,13.5285,13.5053,13.5053,277900.0
2005-03-31 10:40:00,23.28,23.33,23.28,23.33,284000.0,13.5053,13.5343,13.5053,13.5343,284000.0
2005-03-31 10:45:00,23.32,23.36,23.3,23.32,538400.0,13.5285,13.5517,13.5169,13.5285,538400.0
2005-03-31 10:50:00,23.32,23.35,23.31,23.31,472700.0,13.5285,13.5459,13.5227,13.5227,472700.0
2005-03-31 10:55:00,23.31,23.31,23.27,23.3,567600.0,13.5227,13.5227,13.4995,13.5169,567600.0
2005-03-31 11:00:00,23.3,23.32,23.28,23.31,464000.0,13.5169,13.5285,13.5053,13.5227,464000.0
2005-03-31 11:05:00,23.31,23.33,23.3,23.3,378200.0,13.5227,13.5343,13.5169,13.5169,378200.0
2005-03-31 11:10:00,23.31,23.32,23.28,23.31,266400.0,13.5227,13.5285,13.5053,13.5227,266400.0
2005-03-31 11:15:00,23.31,23.34,23.3,23.31,742800.0,13.5227,13.5401,13.5169,13.5227,742800.0
2005-03-31 11:20:00,23.31,23.31,23.27,23.29,552200.0,13.5227,13.5227,13.4995,13.5111,552200.0
2005-03-31 11:25:00,23.3,23.32,23.29,23.3,367200.0,13.5169,13.5285,13.5111,13.5169,367200.0
2005-03-31 11:30:00,23.3,23.32,23.3,23.3,202700.0,13.5169,13.5285,13.5169,13.5169,202700.0
2005-03-31 11:35:00,23.3,23.33,23.3,23.33,486900.0,13.5169,13.5343,13.5169,13.5343,486900.0
2005-03-31 11:40:00,23.33,23.34,23.3,23.31,422900.0,13.5343,13.5401,13.5169,13.5227,422900.0
2005-03-31 11:45:00,23.3,23.31,23.28,23.29,388000.0,13.5169,13.5227,13.5053,13.5111,388000.0
2005-03-31 11:50:00,23.29,23.31,23.28,23.28,232300.0,13.5111,13.5227,13.5053,13.5053,232300.0
2005-03-31 11:55:00,23.29,23.29,23.28,23.28,278700.0,13.5111,13.5111,13.5053,13.5053,278700.0
2005-03-31 12:00:00,23.29,23.3,23.13,23.29,275400.0,13.5111,13.5169,13.4183,13.5111,275400.0
2005-03-31 12:05:00,23.3,23.3,23.28,23.28,144700.0,13.5169,13.5169,13.5053,13.5053,144700.0
2005-03-31 12:10:00,23.28,23.3,23.25,23.26,242500.0,13.5053,13.5169,13.4879,13.4937,242500.0
2005-03-31 12:15:00,23.25,23.26,23.22,23.23,574300.0,13.4879,13.4937,13.4705,13.4763,574300.0
2005-03-31 12:20:00,23.23,23.27,23.23,23.24,216900.0,13.4763,13.4995,13.4763,13.4821,216900.0
2005-03-31 12:25:00,23.24,23.26,23.23,23.24,170600.0,13.4821,13.4937,13.4763,13.4821,170600.0
2005-03-31 12:30:00,23.24,23.3,23.22,23.24,328100.0,13.4821,13.5169,13.4705,13.4821,328100.0
2005-03-31 12:35:00,23.24,23.27,23.23,23.26,124100.0,13.4821,13.4995,13.4763,13.4937,124100.0
2005-03-31 12:40:00,23.26,23.26,23.24,23.24,69200.0,13.4937,13.4937,13.4821,13.4821,69200.0
2005-03-31 12:45:00,23.25,23.38,23.22,23.25,206200.0,13.4879,13.5633,13.4705,13.4879,206200.0
2005-03-31 12:50:00,23.25,23.27,23.25,23.26,107100.0,13.4879,13.4995,13.4879,13.4937,107100.0
2005-03-31 12:55:00,23.26,23.3,23.25,23.28,362400.0,13.4937,13.5169,13.4879,13.5053,362400.0
2005-03-31 13:00:00,23.28,23.28,23.24,23.24,165000.0,13.5053,13.5053,13.4821,13.4821,165000.0
2005-03-31 13:05:00,23.24,23.24,23.2,23.2,271800.0,13.4821,13.4821,13.4589,13.4589,271800.0
2005-03-31 13:10:00,23.2,23.23,23.19,23.22,231900.0,13.4589,13.4763,13.4531,13.4705,231900.0
2005-03-31 13:15:00,23.22,23.23,23.2,23.2,182800.0,13.4705,13.4763,13.4589,13.4589,182800.0
2005-03-31 13:20:00,23.2,23.21,23.2,23.21,83400.0,13.4589,13.4647,13.4589,13.4647,83400.0
2005-03-31 13:25:00,23.21,23.25,23.2,23.24,536000.0,13.4647,13.4879,13.4589,13.4821,536000.0
2005-03-31 13:30:00,23.24,23.3,23.24,23.26,1083600.0,13.4821,13.5169,13.4821,13.4937,1083600.0
2005-03-31 13:35:00,23.25,23.25,23.24,23.24,119000.0,13.4879,13.4879,13.4821,13.4821,119000.0
2005-03-31 13:40:00,23.24,23.25,23.22,23.23,201700.0,13.4821,13.4879,13.4705,13.4763,201700.0
2005-03-31 13:45:00,23.23,23.26,23.22,23.24,274700.0,13.4763,13.4937,13.4705,13.4821,274700.0
2005-03-31 13:50:00,23.24,23.25,23.21,23.24,191300.0,13.4821,13.4879,13.4647,13.4821,191300.0
2005-03-31 13:55:00,23.24,23.25,23.23,23.25,247800.0,13.4821,13.4879,13.4763,13.4879,247800.0
2005-03-31 14:00:00,23.24,23.26,23.21,23.21,416800.0,13.4821,13.4937,13.4647,13.4647,416800.0
2005-03-31 14:05:00,23.21,23.23,23.2,23.2,241600.0,13.4647,13.4763,13.4589,13.4589,241600.0
2005-03-31 14:10:00,23.21,23.27,23.2,23.27,411700.0,13.4647,13.4995,13.4589,13.4995,411700.0
2005-03-31 14:15:00,23.27,23.3,23.24,23.26,695600.0,13.4995,13.5169,13.4821,13.4937,695600.0
2005-03-31 14:20:00,23.26,23.28,23.25,23.27,180200.0,13.4937,13.5053,13.4879,13.4995,180200.0
2005-03-31 14:25:00,23.26,23.29,23.26,23.28,181200.0,13.4937,13.5111,13.4937,13.5053,181200.0
2005-03-31 14:30:00,23.28,23.3,23.27,23.29,576200.0,13.5053,13.5169,13.4995,13.5111,576200.0
2005-03-31 14:35:00,23.28,23.3,23.27,23.28,817600.0,13.5053,13.5169,13.4995,13.5053,817600.0
2005-03-31 14:40:00,23.28,23.29,23.28,23.29,169800.0,13.5053,13.5111,13.5053,13.5111,169800.0
2005-03-31 14:45:00,23.29,23.32,23.28,23.29,692700.0,13.5111,13.5285,13.5053,13.5111,692700.0
2005-03-31 14:50:00,23.28,23.29,23.26,23.28,398400.0,13.5053,13.5111,13.4937,13.5053,398400.0
2005-03-31 14:55:00,23.29,23.29,23.22,23.27,406100.0,13.5111,13.5111,13.4705,13.4995,406100.0
2005-03-31 15:00:00,23.27,23.28,23.24,23.26,640400.0,13.4995,13.5053,13.4821,13.4937,640400.0
2005-03-31 15:05:00,23.26,23.26,23.22,23.24,568700.0,13.4937,13.4937,13.4705,13.4821,568700.0
2005-03-31 15:10:00,23.25,23.28,23.24,23.26,264800.0,13.4879,13.5053,13.4821,13.4937,264800.0
2005-03-31 15:15:00,23.26,23.27,23.24,23.25,184100.0,13.4937,13.4995,13.4821,13.4879,184100.0
2005-03-31 15:20:00,23.25,23.29,23.24,23.27,326200.0,13.4879,13.5111,13.4821,13.4995,326200.0
2005-03-31 15:25:00,23.27,23.27,23.23,23.24,417000.0,13.4995,13.4995,13.4763,13.4821,417000.0
2005-03-31 15:30:00,23.24,23.27,23.2,23.2,402600.0,13.4821,13.4995,13.4589,13.4589,402600.0
2005-03-31 15:35:00,23.2,23.23,23.19,23.19,332700.0,13.4589,13.4763,13.4531,13.4531,332700.0
2005-03-31 15:40:00,23.2,23.24,23.18,23.23,718900.0,13.4589,13.4821,13.4473,13.4763,718900.0
2005-03-31 15:45:00,23.22,23.24,23.18,23.2,665700.0,13.4705,13.4821,13.4473,13.4589,665700.0
2005-03-31 15:50:00,23.19,23.23,23.18,23.22,854600.0,13.4531,13.4763,13.4473,13.4705,854600.0
2005-03-31 15:55:00,23.22,23.24,23.19,23.22,804400.0,13.4705,13.4821,13.4531,13.4705,804400.0
2005-04-01 09:30:00,23.33,23.42,23.3,23.42,2213900.0,13.5343,13.5865,13.5169,13.5865,2213900.0
2005-04-01 09:35:00,23.42,23.43,23.34,23.36,1578400.0,13.5865,13.5923,13.5401,13.5517,1578400.0
2005-04-01 09:40:00,23.38,23.42,23.37,23.42,961300.0,13.5633,13.5865,13.5575,13.5865,961300.0
2005-04-01 09:45:00,23.42,23.44,23.39,23.41,1081100.0,13.5865,13.5981,13.5691,13.5807,1081100.0
2005-04-01 09:50:00,23.4,23.42,23.35,23.37,1134700.0,13.5749,13.5865,13.5459,13.5575,1134700.0
2005-04-01 09:55:00,23.37,23.4,23.35,23.4,997300.0,13.5575,13.5749,13.5459,13.5749,997300.0
2005-04-01 10:00:00,23.4,23.43,23.35,23.39,1140300.0,13.5749,13.5923,13.5459,13.5691,1140300.0
2005-04-01 10:05:00,23.4,23.4,23.28,23.33,2041800.0,13.5749,13.5749,13.5053,13.5343,2041800.0
2005-04-01 10:10:00,23.33,23.38,23.31,23.35,909300.0,13.5343,13.5633,13.5227,13.5459,909300.0
2005-04-01 10:15:00,23.35,23.35,23.28,23.32,1007200.0,13.5459,13.5459,13.5053,13.5285,1007200.0
2005-04-01 10:20:00,23.32,23.35,23.29,23.3,887100.0,13.5285,13.5459,13.5111,13.5169,887100.0
2005-04-01 10:25:00,23.3,23.31,23.12,23.16,1766900.0,13.5169,13.5227,13.4125,13.4357,1766900.0
2005-04-01 10:30:00,23.17,23.2,23.14,23.17,1211100.0,13.4415,13.4589,13.4241,13.4415,1211100.0
2005-04-01 10:35:00,23.17,23.2,23.15,23.16,977600.0,13.4415,13.4589,13.4299,13.4357,977600.0
2005-04-01 10:40:00,23.16,23.19,23.15,23.17,229800.0,13.4357,13.4531,13.4299,13.4415,229800.0
2005-04-01 10:45:00,23.17,23.19,23.1,23.12,698400.0,13.4415,13.4531,13.4009,13.4125,698400.0
2005-04-01 10:50:00,23.13,23.21,23.12,23.18,719200.0,13.4183,13.4647,13.4125,13.4473,719200.0
2005-04-01 10:55:00,23.18,23.18,23.07,23.1,1074100.0,13.4473,13.4473,13.3835,13.4009,1074100.0
2005-04-01 11:00:00,23.1,23.14,23.07,23.12,761100.0,13.4009,13.4241,13.3835,13.4125,761100.0
2005-04-01 11:05:00,23.12,23.14,23.09,23.14,632600.0,13.4125,13.4241,13.3951,13.4241,632600.0
2005-04-01 11:10:00,23.14,23.2,23.13,23.19,1430500.0,13.4241,13.4589,13.4183,13.4531,1430500.0
2005-04-01 11:15:00,23.19,23.25,23.17,23.24,869400.0,13.4531,13.4879,13.4415,13.4821,869400.0
2005-04-01 11:20:00,23.24,23.26,23.22,23.26,447600.0,13.4821,13.4937,13.4705,13.4937,447600.0
2005-04-01 11:25:00,23.26,23.27,23.23,23.24,578800.0,13.4937,13.4995,13.4763,13.4821,578800.0
2005-04-01 11:30:00,23.25,23.27,23.23,23.23,881000.0,13.4879,13.4995,13.4763,13.4763,881000.0
2005-04-01 11:35:00,23.24,23.26,23.23,23.25,415300.0,13.4821,13.4937,13.4763,13.4879,415300.0
2005-04-01 11:40:00,23.26,23.26,23.22,23.25,495600.0,13.4937,13.4937,13.4705,13.4879,495600.0
2005-04-01 11:45:00,23.25,23.28,23.24,23.26,270400.0,13.4879,13.5053,13.4821,13.4937,270400.0
2005-04-01 11:50:00,23.25,23.32,23.25,23.29,550200.0,13.4879,13.5285,13.4879,13.5111,550200.0
2005-04-01 11:55:00,23.29,23.29,23.24,23.26,264800.0,13.5111,13.5111,13.4821,13.4937,264800.0
2005-04-01 12:00:00,23.26,23.28,23.25,23.28,225200.0,13.4937,13.5053,13.4879,13.5053,225200.0
2005-04-01 12:05:00,23.28,23.28,23.24,23.25,481100.0,13.5053,13.5053,13.4821,13.4879,481100.0
2005-04-01 12:10:00,23.26,23.27,23.25,23.25,244300.0,13.4937,13.4995,13.4879,13.4879,244300.0
2005-04-01 12:15:00,23.25,23.37,23.21,23.22,840400.0,13.4879,13.5575,13.4647,13.4705,840400.0
2005-04-01 12:20:00,23.22,23.25,23.21,23.25,355300.0,13.4705,13.4879,13.4647,13.4879,355300.0
2005-04-01 12:25:00,23.25,23.25,23.22,23.25,306700.0,13.4879,13.4879,13.4705,13.4879,306700.0
2005-04-01 12:30:00,23.24,23.27,23.22,23.27,463900.0,13.4821,13.4995,13.4705,13.4995,463900.0
2005-04-01 12:35:00,23.26,23.3,23.26,23.27,663100.0,13.4937,13.5169,13.4937,13.4995,663100.0
2005-04-01 12:40:00,23.27,23.3,23.26,23.28,953600.0,13.4995,13.5169,13.4937,13.5053,953600.0
2005-04-01 12:45:00,23.28,23.28,23.24,23.25,282000.0,13.5053,13.5053,13.4821,13.4879,282000.0
2005-04-01 12:50:00,23.24,23.25,23.19,23.2,576200.0,13.4821,13.4879,13.4531,13.4589,576200.0
2005-04-01 12:55:00,23.2,23.21,23.14,23.15,1049700.0,13.4589,13.4647,13.4241,13.4299,1049700.0
2005-04-01 13:00:00,23.15,23.2,23.12,23.17,1082500.0,13.4299,13.4589,13.4125,13.4415,1082500.0
2005-04-01 13:05:00,23.17,23.18,23.16,23.18,303700.0,13.4415,13.4473,13.4357,13.4473,303700.0
2005-04-01 13:10:00,23.17,23.19,23.17,23.18,2066700.0,13.4415,13.4531,13.4415,13.4473,2066700.0
2005-04-01 13:15:00,23.18,23.19,23.15,23.15,842800.0,13.4473,13.4531,13.4299,13.4299,842800.0
2005-04-01 13:20:00,23.15,23.18,23.11,23.11,867600.0,13.4299,13.4473,13.4067,13.4067,867600.0
2005-04-01 13:25:00,23.11,23.14,23.08,23.13,1062300.0,13.4067,13.4241,13.3893,13.4183,1062300.0
2005-04-01 13:30:00,23.12,23.13,23.05,23.07,961700.0,13.4125,13.4183,13.3719,13.3835,961700.0
2005-04-01 13:35:00,23.06,23.09,23.03,23.09,976900.0,13.3777,13.3951,13.3603,13.3951,976900.0
2005-04-01 13:40:00,23.08,23.11,23.07,23.11,762200.0,13.3893,13.4067,13.3835,13.4067,762200.0
2005-04-01 13:45:00,23.11,23.12,23.08,23.08,510000.0,13.4067,13.4125,13.3893,13.3893,510000.0
2005-04-01 13:50:00,23.09,23.11,23.06,23.09,531800.0,13.3951,13.4067,13.3777,13.3951,531800.0
2005-04-01 13:55:00,23.09,23.1,23.01,23.04,781200.0,13.3951,13.4009,13.3487,13.3661,781200.0
2005-04-01 14:00:00,23.04,23.08,23.02,23.06,422800.0,13.3661,13.3893,13.3545,13.3777,422800.0
2005-04-01 14:05:00,23.06,23.09,23.03,23.06,623200.0,13.3777,13.3951,13.3603,13.3777,623200.0
2005-04-01 14:10:00,23.06,23.12,23.06,23.11,835700.0,13.3777,13.4125,13.3777,13.4067,835700.0
2005-04-01 14:15:00,23.11,23.12,23.09,23.1,890400.0,13.4067,13.4125,13.3951,13.4009,890400.0
2005-04-01 14:20:00,23.11,23.11,23.07,23.11,549000.0,13.4067,13.4067,13.3835,13.4067,549000.0
2005-04-01 14:25:00,23.11,23.12,23.03,23.03,1030200.0,13.4067,13.4125,13.3603,13.3603,1030200.0
2005-04-01 14:30:00,23.04,23.08,23.04,23.06,424400.0,13.3661,13.3893,13.3661,13.3777,424400.0
2005-04-01 14:35:00,23.06,23.08,23.04,23.04,569000.0,13.3777,13.3893,13.3661,13.3661,569000.0
2005-04-01 14:40:00,23.04,23.05,22.96,22.98,1897000.0,13.3661,13.3719,13.3197,13.3313,1897000.0
2005-04-01 14:45:00,22.97,23.04,22.97,23.01,1567400.0,13.3255,13.3661,13.3255,13.3487,1567400.0
2005-04-01 14:50:00,23.02,23.04,22.99,22.99,630000.0,13.3545,13.3661,13.3371,13.3371,630000.0
2005-04-01 14:55:00,22.99,23.05,22.97,23.03,748100.0,13.3371,13.3719,13.3255,13.3603,748100.0
2005-04-01 15:00:00,23.03,23.03,22.98,22.99,628900.0,13.3603,13.3603,13.3313,13.3371,628900.0
2005-04-01 15:05:00,22.99,23.0,22.96,22.98,630300.0,13.3371,13.3429,13.3197,13.3313,630300.0
2005-04-01 15:10:00,22.97,23.05,22.97,23.02,776700.0,13.3255,13.3719,13.3255,13.3545,776700.0
2005-04-01 15:15:00,23.03,23.04,23.0,23.02,488400.0,13.3603,13.3661,13.3429,13.3545,488400.0
2005-04-01 15:20:00,23.03,23.03,22.97,22.97,436500.0,13.3603,13.3603,13.3255,13.3255,436500.0
2005-04-01 15:25:00,22.97,22.99,22.94,22.98,939500.0,13.3255,13.3371,13.3081,13.3313,939500.0
2005-04-01 15:30:00,22.98,23.03,22.96,23.02,1486100.0,13.3313,13.3603,13.3197,13.3545,1486100.0
2005-04-01 15:35:00,23.02,23.03,22.9,23.0,703500.0,13.3545,13.3603,13.2849,13.3429,703500.0
2005-04-01 15:40:00,23.0,23.03,23.0,23.01,594600.0,13.3429,13.3603,13.3429,13.3487,594600.0
2005-04-01 15:45:00,23.02,23.07,23.01,23.04,1059600.0,13.3545,13.3835,13.3487,13.3661,1059600.0
2005-04-01 15:50:00,23.05,23.07,23.02,23.04,662000.0,13.3719,13.3835,13.3545,13.3661,662000.0
2005-04-01 15:55:00,23.03,23.04,22.99,23.03,1430400.0,13.3603,13.3661,13.3371,13.3603,1430400.0
2005-04-04 09:30:00,23.11,23.11,23.0,23.03,1925700.0,13.4067,13.4067,13.3429,13.3603,1925700.0
2005-04-04 09:35:00,23.03,23.09,23.01,23.03,1056600.0,13.3603,13.3951,13.3487,13.3603,1056600.0
2005-04-04 09:40:00,23.04,23.06,23.01,23.02,1158700.0,13.3661,13.3777,13.3487,13.3545,1158700.0
2005-04-04 09:45:00,23.04,23.04,22.99,23.0,797900.0,13.3661,13.3661,13.3371,13.3429,797900.0
2005-04-04 09:50:00,22.99,23.02,22.96,23.0,1324300.0,13.3371,13.3545,13.3197,13.3429,1324300.0
2005-04-04 09:55:00,23.0,23.07,23.0,23.01,1791300.0,13.3429,13.3835,13.3429,13.3487,1791300.0
2005-04-04 10:00:00,23.01,23.03,23.0,23.01,1103800.0,13.3487,13.3603,13.3429,13.3487,1103800.0
2005-04-04 10:05:00,23.01,23.01,22.91,22.94,1074900.0,13.3487,13.3487,13.2907,13.3081,1074900.0
2005-04-04 10:10:00,22.94,22.94,22.86,22.89,1815000.0,13.3081,13.3081,13.2617,13.2791,1815000.0
2005-04-04 10:15:00,22.89,22.9,22.81,22.83,1411100.0,13.2791,13.2849,13.2327,13.2443,1411100.0
2005-04-04 10:20:00,22.84,22.84,22.73,22.81,1934200.0,13.2501,13.2501,13.1863,13.2327,1934200.0
2005-04-04 10:25:00,22.81,22.85,22.79,22.81,768200.0,13.2327,13.2559,13.2211,13.2327,768200.0
2005-04-04 10:30:00,22.81,22.9,22.8,22.89,823300.0,13.2327,13.2849,13.2269,13.2791,823300.0
2005-04-04 10:35:00,22.88,22.93,22.85,22.87,920700.0,13.2733,13.3023,13.2559,13.2675,920700.0
2005-04-04 10:40:00,22.87,22.88,22.83,22.83,471000.0,13.2675,13.2733,13.2443,13.2443,471000.0
2005-04-04 10:45:00,22.83,22.88,22.81,22.86,637500.0,13.2443,13.2733,13.2327,13.2617,637500.0
2005-04-04 10:50:00,22.86,22.9,22.85,22.9,478000.0,13.2617,13.2849,13.2559,13.2849,478000.0
2005-04-04 10:55:00,22.9,22.94,22.88,22.94,544700.0,13.2849,13.3081,13.2733,13.3081,544700.0
2005-04-04 11:00:00,22.93,22.99,22.92,22.96,1031100.0,13.3023,13.3371,13.2965,13.3197,1031100.0
2005-04-04 11:05:00,22.96,23.0,22.96,22.97,656800.0,13.3197,13.3429,13.3197,13.3255,656800.0
2005-04-04 11:10:00,22.96,22.97,22.88,22.88,604600.0,13.3197,13.3255,13.2733,13.2733,604600.0
2005-04-04 11:15:00,22.89,22.93,22.86,22.88,864600.0,13.2791,13.3023,13.2617,13.2733,864600.0
2005-04-04 11:20:00,22.88,22.92,22.87,22.88,344500.0,13.2733,13.2965,13.2675,13.2733,344500.0
2005-04-04 11:25:00,22.88,22.91,22.88,22.9,338000.0,13.2733,13.2907,13.2733,13.2849,338000.0
2005-04-04 11:30:00,22.9,22.92,22.85,22.87,670600.0,13.2849,13.2965,13.2559,13.2675,670600.0
2005-04-04 11:35:00,22.86,22.9,22.85,22.87,337800.0,13.2617,13.2849,13.2559,13.2675,337800.0
2005-04-04 11:40:00,22.87,22.88,22.84,22.85,506600.0,13.2675,13.2733,13.2501,13.2559,506600.0
2005-04-04 11:45:00,22.84,22.89,22.83,22.87,453000.0,13.2501,13.2791,13.2443,13.2675,453000.0
2005-04-04 11:50:00,22.86,22.89,22.85,22.87,448500.0,13.2617,13.2791,13.2559,13.2675,448500.0
2005-04-04 11:55:00,22.87,22.87,22.84,22.85,335200.0,13.2675,13.2675,13.2501,13.2559,335200.0
2005-04-04 12:00:00,22.85,22.88,22.83,22.87,440700.0,13.2559,13.2733,13.2443,13.2675,440700.0
2005-04-04 12:05:00,22.86,22.88,22.84,22.84,660500.0,13.2617,13.2733,13.2501,13.2501,660500.0
2005-04-04 12:10:00,22.85,22.86,22.84,22.84,284900.0,13.2559,13.2617,13.2501,13.2501,284900.0
2005-04-04 12:15:00,22.84,22.86,22.81,22.81,489400.0,13.2501,13.2617,13.2327,13.2327,489400.0
2005-04-04 12:20:00,22.81,22.82,22.78,22.8,584800.0,13.2327,13.2385,13.2153,13.2269,584800.0
2005-04-04 12:25:00,22.79,22.81,22.79,22.81,246000.0,13.2211,13.2327,13.2211,13.2327,246000.0
2005-04-04 12:30:00,22.8,22.81,22.8,22.81,243700.0,13.2269,13.2327,13.2269,13.2327,243700.0
2005-04-04 12:35:00,22.81,22.82,22.8,22.81,497600.0,13.2327,13.2385,13.2269,13.2327,497600.0
2005-04-04 12:40:00,22.81,22.82,22.77,22.8,465200.0,13.2327,13.2385,13.2095,13.2269,465200.0
2005-04-04 12:45:00,22.81,22.82,22.8,22.8,194200.0,13.2327,13.2385,13.2269,13.2269,194200.0
2005-04-04 12:50:00,22.81,22.81,22.77,22.79,387100.0,13.2327,13.2327,13.2095,13.2211,387100.0
2005-04-04 12:55:00,22.8,22.81,22.79,22.79,119600.0,13.2269,13.2327,13.2211,13.2211,119600.0
2005-04-04 13:00:00,22.8,22.8,22.76,22.76,284600.0,13.2269,13.2269,13.2037,13.2037,284600.0
2005-04-04 13:05:00,22.77,22.79,22.77,22.78,152300.0,13.2095,13.2211,13.2095,13.2153,152300.0
2005-04-04 13:10:00,22.78,22.81,22.78,22.78,313500.0,13.2153,13.2327,13.2153,13.2153,313500.0
2005-04-04 13:15:00,22.77,22.78,22.74,22.76,995200.0,13.2095,13.2153,13.1921,13.2037,995200.0
2005-04-04 13:20:00,22.76,22.78,22.65,22.75,217900.0,13.2037,13.2153,13.1398,13.1979,217900.0
2005-04-04 13:25:00,22.75,22.77,22.7,22.77,168300.0,13.1979,13.2095,13.1689,13.2095,168300.0
2005-04-04 13:30:00,22.76,22.82,22.76,22.81,301700.0,13.2037,13.2385,13.2037,13.2327,301700.0
2005-04-04 13:35:00,22.81,22.83,22.79,22.82,448700.0,13.2327,13.2443,13.2211,13.2385,448700.0
2005-04-04 13:40:00,22.82,22.85,22.79,22.85,622200.0,13.2385,13.2559,13.2211,13.2559,622200.0
2005-04-04 13:45:00,22.85,22.85,22.81,22.82,564900.0,13.2559,13.2559,13.2327,13.2385,564900.0
2005-04-04 13:50:00,22.83,22.86,22.8,22.83,751000.0,13.2443,13.2617,13.2269,13.2443,751000.0
2005-04-04 13:55:00,22.83,22.9,22.83,22.89,710500.0,13.2443,13.2849,13.2443,13.2791,710500.0
2005-04-04 14:00:00,22.89,22.96,22.89,22.93,1726700.0,13.2791,13.3197,13.2791,13.3023,1726700.0
2005-04-04 14:05:00,22.93,22.95,22.89,22.91,1582200.0,13.3023,13.3139,13.2791,13.2907,1582200.0
2005-04-04 14:10:00,22.91,22.94,22.9,22.92,574600.0,13.2907,13.3081,13.2849,13.2965,574600.0
2005-04-04 14:15:00,22.92,22.94,22.88,22.91,504900.0,13.2965,13.3081,13.2733,13.2907,504900.0
2005-04-04 14:20:00,22.91,22.92,22.91,22.91,226100.0,13.2907,13.2965,13.2907,13.2907,226100.0
2005-04-04 14:25:00,22.91,22.97,22.9,22.97,616800.0,13.2907,13.3255,13.2849,13.3255,616800.0
2005-04-04 14:30:00,22.97,23.01,22.94,22.98,1759800.0,13.3255,13.3487,13.3081,13.3313,1759800.0
2005-04-04 14:35:00,22.98,23.01,22.96,22.99,721300.0,13.3313,13.3487,13.3197,13.3371,721300.0
2005-04-04 14:40:00,22.99,22.99,22.95,22.95,510400.0,13.3371,13.3371,13.3139,13.3139,510400.0
2005-04-04 14:45:00,22.95,22.97,22.93,22.94,1377400.0,13.3139,13.3255,13.3023,13.3081,1377400.0
2005-04-04 14:50:00,22.94,22.95,22.9,22.9,553500.0,13.3081,13.3139,13.2849,13.2849,553500.0
2005-04-04 14:55:00,22.9,22.94,22.89,22.93,810400.0,13.2849,13.3081,13.2791,13.3023,810400.0
2005-04-04 15:00:00,22.93,22.96,22.91,22.94,338600.0,13.3023,13.3197,13.2907,13.3081,338600.0
2005-04-04 15:05:00,22.95,22.95,22.92,22.93,520000.0,13.3139,13.3139,13.2965,13.3023,520000.0
2005-04-04 15:10:00,22.92,22.93,22.88,22.9,636700.0,13.2965,13.3023,13.2733,13.2849,636700.0
2005-04-04 15:15:00,22.91,22.97,22.9,22.95,718800.0,13.2907,13.3255,13.2849,13.3139,718800.0
2005-04-04 15:20:00,22.96,22.97,22.92,22.96,587300.0,13.3197,13.3255,13.2965,13.3197,587300.0
2005-04-04 15:25:00,22.97,22.99,22.95,22.95,768800.0,13.3255,13.3371,13.3139,13.3139,768800.0
2005-04-04 15:30:00,22.96,23.0,22.95,22.96,1065400.0,13.3197,13.3429,13.3139,13.3197,1065400.0
2005-04-04 15:35:00,22.96,22.98,22.95,22.97,561900.0,13.3197,13.3313,13.3139,13.3255,561900.0
2005-04-04 15:40:00,22.96,22.98,22.94,22.94,604500.0,13.3197,13.3313,13.3081,13.3081,604500.0
2005-04-04 15:45:00,22.95,22.95,22.89,22.9,1380800.0,13.3139,13.3139,13.2791,13.2849,1380800.0
2005-04-04 15:50:00,22.91,22.98,22.9,22.92,1333200.0,13.2907,13.3313,13.2849,13.2965,1333200.0
2005-04-04 15:55:00,22.92,22.97,22.91,22.94,1440000.0,13.2965,13.3255,13.2907,13.3081,1440000.0
2005-04-05 09:30:00,23.01,23.07,22.97,23.05,2508900.0,13.3487,13.3835,13.3255,13.3719,2508900.0
2005-04-05 09:35:00,23.05,23.12,23.03,23.1,1430900.0,13.3719,13.4125,13.3603,13.4009,1430900.0
2005-04-05 09:40:00,23.1,23.14,23.06,23.13,1154400.0,13.4009,13.4241,13.3777,13.4183,1154400.0
2005-04-05 09:45:00,23.13,23.14,23.09,23.14,841800.0,13.4183,13.4241,13.3951,13.4241,841800.0
2005-04-05 09:50:00,23.14,23.2,23.13,23.19,1648700.0,13.4241,13.4589,13.4183,13.4531,1648700.0
2005-04-05 09:55:00,23.2,23.23,23.19,23.23,1090000.0,13.4589,13.4763,13.4531,13.4763,1090000.0
2005-04-05 10:00:00,23.22,23.24,23.2,23.22,919300.0,13.4705,13.4821,13.4589,13.4705,919300.0
2005-04-05 10:05:00,23.22,23.25,23.21,23.21,1003000.0,13.4705,13.4879,13.4647,13.4647,1003000.0
2005-04-05 10:10:00,23.22,23.23,23.18,23.19,1652800.0,13.4705,13.4763,13.4473,13.4531,1652800.0
2005-04-05 10:15:00,23.18,23.22,23.14,23.15,1747200.0,13.4473,13.4705,13.4241,13.4299,1747200.0
2005-04-05 10:20:00,23.15,23.18,23.13,23.15,1042700.0,13.4299,13.4473,13.4183,13.4299,1042700.0
2005-04-05 10:25:00,23.16,23.18,23.15,23.18,469100.0,13.4357,13.4473,13.4299,13.4473,469100.0
2005-04-05 10:30:00,23.17,23.23,23.17,23.19,709300.0,13.4415,13.4763,13.4415,13.4531,709300.0
2005-04-05 10:35:00,23.19,23.19,23.12,23.16,826600.0,13.4531,13.4531,13.4125,13.4357,826600.0
2005-04-05 10:40:00,23.16,23.18,23.12,23.12,627700.0,13.4357,13.4473,13.4125,13.4125,627700.0
2005-04-05 10:45:00,23.12,23.15,23.09,23.12,911200.0,13.4125,13.4299,13.3951,13.4125,911200.0
2005-04-05 10:50:00,23.13,23.21,23.12,23.18,1246100.0,13.4183,13.4647,13.4125,13.4473,1246100.0
2005-04-05 10:55:00,23.17,23.22,23.17,23.2,794700.0,13.4415,13.4705,13.4415,13.4589,794700.0
2005-04-05 11:00:00,23.2,23.21,23.14,23.15,534100.0,13.4589,13.4647,13.4241,13.4299,534100.0
2005-04-05 11:05:00,23.15,23.16,23.11,23.13,907700.0,13.4299,13.4357,13.4067,13.4183,907700.0
2005-04-05 11:10:00,23.13,23.14,23.11,23.12,423900.0,13.4183,13.4241,13.4067,13.4125,423900.0
2005-04-05 11:15:00,23.13,23.14,23.09,23.09,503400.0,13.4183,13.4241,13.3951,13.3951,503400.0
2005-04-05 11:20:00,23.1,23.1,23.05,23.07,824500.0,13.4009,13.4009,13.3719,13.3835,824500.0
2005-04-05 11:25:00,23.08,23.09,23.05,23.08,884200.0,13.3893,13.3951,13.3719,13.3893,884200.0
2005-04-05 11:30:00,23.08,23.1,23.05,23.07,504000.0,13.3893,13.4009,13.3719,13.3835,504000.0
2005-04-05 11:35:00,23.07,23.12,23.07,23.09,375900.0,13.3835,13.4125,13.3835,13.3951,375900.0
2005-04-05 11:40:00,23.09,23.13,23.09,23.11,343900.0,13.3951,13.4183,13.3951,13.4067,343900.0
2005-04-05 11:45:00,23.11,23.11,23.06,23.06,282400.0,13.4067,13.4067,13.3777,13.3777,282400.0
2005-04-05 11:50:00,23.06,23.09,23.06,23.08,160800.0,13.3777,13.3951,13.3777,13.3893,160800.0
2005-04-05 11:55:00,23.09,23.09,23.01,23.05,683500.0,13.3951,13.3951,13.3487,13.3719,683500.0
2005-04-05 12:00:00,23.05,23.06,23.04,23.04,260900.0,13.3719,13.3777,13.3661,13.3661,260900.0
2005-04-05 12:05:00,23.04,23.07,23.03,23.05,184900.0,13.3661,13.3835,13.3603,13.3719,184900.0
2005-04-05 12:10:00,23.05,23.07,23.05,23.07,219000.0,13.3719,13.3835,13.3719,13.3835,219000.0
2005-04-05 12:15:00,23.07,23.08,23.04,23.06,243800.0,13.3835,13.3893,13.3661,13.3777,243800.0
2005-04-05 12:20:00,23.06,23.1,23.05,23.05,282500.0,13.3777,13.4009,13.3719,13.3719,282500.0
2005-04-05 12:25:00,23.06,23.09,23.05,23.07,321900.0,13.3777,13.3951,13.3719,13.3835,321900.0
2005-04-05 12:30:00,23.07,23.09,23.06,23.08,253000.0,13.3835,13.3951,13.3777,13.3893,253000.0
2005-04-05 12:35:00,23.08,23.09,23.07,23.08,132100.0,13.3893,13.3951,13.3835,13.3893,132100.0
2005-04-05 12:40:00,23.08,23.12,23.08,23.1,378300.0,13.3893,13.4125,13.3893,13.4009,378300.0
2005-04-05 12:45:00,23.1,23.12,23.09,23.12,243800.0,13.4009,13.4125,13.3951,13.4125,243800.0
2005-04-05 12:50:00,23.12,23.13,23.11,23.12,220700.0,13.4125,13.4183,13.4067,13.4125,220700.0
2005-04-05 12:55:00,23.13,23.14,23.11,23.12,404300.0,13.4183,13.4241,13.4067,13.4125,404300.0
2005-04-05 13:00:00,23.13,23.15,23.12,23.14,190800.0,13.4183,13.4299,13.4125,13.4241,190800.0
2005-04-05 13:05:00,23.14,23.15,23.13,23.14,314900.0,13.4241,13.4299,13.4183,13.4241,314900.0
2005-04-05 13:10:00,23.14,23.19,23.14,23.17,407500.0,13.4241,13.4531,13.4241,13.4415,407500.0
2005-04-05 13:15:00,23.17,23.19,23.15,23.19,191700.0,13.4415,13.4531,13.4299,13.4531,191700.0
2005-04-05 13:20:00,23.18,23.2,23.16,23.16,318100.0,13.4473,13.4589,13.4357,13.4357,318100.0
2005-04-05 13:25:00,23.16,23.17,23.15,23.17,177700.0,13.4357,13.4415,13.4299,13.4415,177700.0
2005-04-05 13:30:00,23.17,23.17,23.16,23.16,150800.0,13.4415,13.4415,13.4357,13.4357,150800.0
2005-04-05 13:35:00,23.16,23.17,23.13,23.14,246700.0,13.4357,13.4415,13.4183,13.4241,246700.0
2005-04-05 13:40:00,23.14,23.14,23.11,23.11,253500.0,13.4241,13.4241,13.4067,13.4067,253500.0
2005-04-05 13:45:00,23.12,23.15,23.1,23.15,397000.0,13.4125,13.4299,13.4009,13.4299,397000.0
2005-04-05 13:50:00,23.15,23.15,23.11,23.15,406500.0,13.4299,13.4299,13.4067,13.4299,406500.0
2005-04-05 13:55:00,23.14,23.19,23.13,23.17,477600.0,13.4241,13.4531,13.4183,13.4415,477600.0
2005-04-05 14:00:00,23.17,23.19,23.1,23.1,526600.0,13.4415,13.4531,13.4009,13.4009,526600.0
2005-04-05 14:05:00,23.1,23.14,23.1,23.14,337100.0,13.4009,13.4241,13.4009,13.4241,337100.0
2005-04-05 14:10:00,23.14,23.14,23.1,23.13,242600.0,13.4241,13.4241,13.4009,13.4183,242600.0
2005-04-05 14:15:00,23.12,23.13,23.0,23.09,1114200.0,13.4125,13.4183,13.3429,13.3951,1114200.0
2005-04-05 14:20:00,23.09,23.1,23.06,23.08,456600.0,13.3951,13.4009,13.3777,13.3893,456600.0
2005-04-05 14:25:00,23.09,23.1,23.05,23.08,469800.0,13.3951,13.4009,13.3719,13.3893,469800.0
2005-04-05 14:30:00,23.07,23.08,23.04,23.04,234400.0,13.3835,13.3893,13.3661,13.3661,234400.0
2005-04-05 14:35:00,23.05,23.07,23.04,23.05,307100.0,13.3719,13.3835,13.3661,13.3719,307100.0
2005-04-05 14:40:00,23.04,23.09,23.04,23.07,461200.0,13.3661,13.3951,13.3661,13.3835,461200.0
2005-04-05 14:45:00,23.07,23.13,23.07,23.12,375300.0,13.3835,13.4183,13.3835,13.4125,375300.0
2005-04-05 14:50:00,23.12,23.16,23.12,23.16,743100.0,13.4125,13.4357,13.4125,13.4357,743100.0
2005-04-05 14:55:00,23.16,23.17,23.13,23.13,425300.0,13.4357,13.4415,13.4183,13.4183,425300.0
2005-04-05 15:00:00,23.13,23.14,23.11,23.12,328000.0,13.4183,13.4241,13.4067,13.4125,328000.0
2005-04-05 15:05:00,23.11,23.11,23.1,23.11,311900.0,13.4067,13.4067,13.4009,13.4067,311900.0
2005-04-05 15:10:00,23.1,23.14,23.1,23.13,548100.0,13.4009,13.4241,13.4009,13.4183,548100.0
2005-04-05 15:15:00,23.13,23.14,23.11,23.12,353200.0,13.4183,13.4241,13.4067,13.4125,353200.0
2005-04-05 15:20:00,23.11,23.15,23.11,23.15,358100.0,13.4067,13.4299,13.4067,13.4299,358100.0
2005-04-05 15:25:00,23.15,23.15,23.14,23.15,461900.0,13.4299,13.4299,13.4241,13.4299,461900.0
2005-04-05 15:30:00,23.14,23.18,23.14,23.17,517700.0,13.4241,13.4473,13.4241,13.4415,517700.0
2005-04-05 15:35:00,23.17,23.18,23.07,23.18,260200.0,13.4415,13.4473,13.3835,13.4473,260200.0
2005-04-05 15:40:00,23.17,23.18,23.12,23.13,455100.0,13.4415,13.4473,13.4125,13.4183,455100.0
2005-04-05 15:45:00,23.12,23.18,23.11,23.17,1198700.0,13.4125,13.4473,13.4067,13.4415,1198700.0
2005-04-05 15:50:00,23.17,23.19,23.15,23.15,821300.0,13.4415,13.4531,13.4299,13.4299,821300.0
2005-04-05 15:55:00,23.15,23.15,23.1,23.14,798000.0,13.4299,13.4299,13.4009,13.4241,798000.0
2005-04-06 09:30:00,23.2,23.3,23.15,23.3,1995100.0,13.4589,13.5169,13.4299,13.5169,1995100.0
2005-04-06 09:35:00,23.29,23.3,23.19,23.22,1140900.0,13.5111,13.5169,13.4531,13.4705,1140900.0
2005-04-06 09:40:00,23.22,23.24,23.2,23.21,543400.0,13.4705,13.4821,13.4589,13.4647,543400.0
2005-04-06 09:45:00,23.21,23.21,23.13,23.16,1285500.0,13.4647,13.4647,13.4183,13.4357,1285500.0
2005-04-06 09:50:00,23.16,23.2,23.15,23.15,2552500.0,13.4357,13.4589,13.4299,13.4299,2552500.0
2005-04-06 09:55:00,23.16,23.18,23.08,23.12,1446000.0,13.4357,13.4473,13.3893,13.4125,1446000.0
2005-04-06 10:00:00,23.12,23.15,23.1,23.15,1041900.0,13.4125,13.4299,13.4009,13.4299,1041900.0
2005-04-06 10:05:00,23.15,23.18,23.14,23.15,631600.0,13.4299,13.4473,13.4241,13.4299,631600.0
2005-04-06 10:10:00,23.16,23.19,23.13,23.16,802700.0,13.4357,13.4531,13.4183,13.4357,802700.0
2005-04-06 10:15:00,23.17,23.2,23.15,23.18,558300.0,13.4415,13.4589,13.4299,13.4473,558300.0
2005-04-06 10:20:00,23.18,23.2,23.16,23.17,503900.0,13.4473,13.4589,13.4357,13.4415,503900.0
2005-04-06 10:25:00,23.17,23.2,23.17,23.2,511200.0,13.4415,13.4589,13.4415,13.4589,511200.0
2005-04-06 10:30:00,23.19,23.25,23.16,23.17,1008600.0,13.4531,13.4879,13.4357,13.4415,1008600.0
2005-04-06 10:35:00,23.17,23.17,23.1,23.13,921900.0,13.4415,13.4415,13.4009,13.4183,921900.0
2005-04-06 10:40:00,23.13,23.17,23.13,23.14,599000.0,13.4183,13.4415,13.4183,13.4241,599000.0
2005-04-06 10:45:00,23.14,23.2,23.13,23.19,773700.0,13.4241,13.4589,13.4183,13.4531,773700.0
2005-04-06 10:50:00,23.19,23.21,23.17,23.21,1147200.0,13.4531,13.4647,13.4415,13.4647,1147200.0
2005-04-06 10:55:00,23.21,23.3,23.19,23.23,822100.0,13.4647,13.5169,13.4531,13.4763,822100.0
2005-04-06 11:00:00,23.23,23.3,23.22,23.29,1071500.0,13.4763,13.5169,13.4705,13.5111,1071500.0
2005-04-06 11:05:00,23.3,23.3,23.27,23.29,845100.0,13.5169,13.5169,13.4995,13.5111,845100.0
2005-04-06 11:10:00,23.29,23.31,23.25,23.27,862900.0,13.5111,13.5227,13.4879,13.4995,862900.0
2005-04-06 11:15:00,23.28,23.28,23.22,23.24,870100.0,13.5053,13.5053,13.4705,13.4821,870100.0
2005-04-06 11:20:00,23.23,23.28,23.23,23.27,602200.0,13.4763,13.5053,13.4763,13.4995,602200.0
2005-04-06 11:25:00,23.27,23.31,23.26,23.28,908900.0,13.4995,13.5227,13.4937,13.5053,908900.0
2005-04-06 11:30:00,23.28,23.29,23.23,23.24,616200.0,13.5053,13.5111,13.4763,13.4821,616200.0
2005-04-06 11:35:00,23.24,23.29,23.23,23.28,534800.0,13.4821,13.5111,13.4763,13.5053,534800.0
2005-04-06 11:40:00,23.28,23.29,23.24,23.24,674700.0,13.5053,13.5111,13.4821,13.4821,674700.0
2005-04-06 11:45:00,23.24,23.26,23.23,23.24,360800.0,13.4821,13.4937,13.4763,13.4821,360800.0
2005-04-06 11:50:00,23.24,23.25,23.24,23.25,301400.0,13.4821,13.4879,13.4821,13.4879,301400.0
2005-04-06 11:55:00,23.25,23.25,23.21,23.22,884800.0,13.4879,13.4879,13.4647,13.4705,884800.0
2005-04-06 12:00:00,23.22,23.23,23.18,23.21,821000.0,13.4705,13.4763,13.4473,13.4647,821000.0
2005-04-06 12:05:00,23.2,23.24,23.2,23.23,163500.0,13.4589,13.4821,13.4589,13.4763,163500.0
2005-04-06 12:10:00,23.24,23.26,23.23,23.26,317900.0,13.4821,13.4937,13.4763,13.4937,317900.0
2005-04-06 12:15:00,23.25,23.27,23.23,23.24,674400.0,13.4879,13.4995,13.4763,13.4821,674400.0
2005-04-06 12:20:00,23.24,23.28,23.21,23.28,559300.0,13.4821,13.5053,13.4647,13.5053,559300.0
2005-04-06 12:25:00,23.28,23.29,23.26,23.26,363100.0,13.5053,13.5111,13.4937,13.4937,363100.0
2005-04-06 12:30:00,23.26,23.26,23.23,23.24,358200.0,13.4937,13.4937,13.4763,13.4821,358200.0
2005-04-06 12:35:00,23.24,23.27,23.23,23.25,322100.0,13.4821,13.4995,13.4763,13.4879,322100.0
2005-04-06 12:40:00,23.25,23.26,23.24,23.25,309200.0,13.4879,13.4937,13.4821,13.4879,309200.0
2005-04-06 12:45:00,23.24,23.25,23.24,23.24,158700.0,13.4821,13.4879,13.4821,13.4821,158700.0
2005-04-06 12:50:00,23.24,23.25,23.21,23.22,458800.0,13.4821,13.4879,13.4647,13.4705,458800.0
2005-04-06 12:55:00,23.22,23.23,23.21,23.22,259000.0,13.4705,13.4763,13.4647,13.4705,259000.0
2005-04-06 13:00:00,23.22,23.24,23.21,23.23,266000.0,13.4705,13.4821,13.4647,13.4763,266000.0
2005-04-06 13:05:00,23.22,23.24,23.22,23.22,147900.0,13.4705,13.4821,13.4705,13.4705,147900.0
2005-04-06 13:10:00,23.22,23.25,23.22,23.24,228800.0,13.4705,13.4879,13.4705,13.4821,228800.0
2005-04-06 13:15:00,23.24,23.25,23.24,23.25,110000.0,13.4821,13.4879,13.4821,13.4879,110000.0
2005-04-06 13:20:00,23.25,23.26,23.23,23.23,281400.0,13.4879,13.4937,13.4763,13.4763,281400.0
2005-04-06 13:25:00,23.23,23.24,23.22,23.22,85800.0,13.4763,13.4821,13.4705,13.4705,85800.0
2005-04-06 13:30:00,23.22,23.23,23.22,23.22,85800.0,13.4705,13.4763,13.4705,13.4705,85800.0
2005-04-06 13:35:00,23.22,23.23,23.19,23.19,161700.0,13.4705,13.4763,13.4531,13.4531,161700.0
2005-04-06 13:40:00,23.19,23.21,23.17,23.2,375100.0,13.4531,13.4647,13.4415,13.4589,375100.0
2005-04-06 13:45:00,23.21,23.22,23.18,23.2,541400.0,13.4647,13.4705,13.4473,13.4589,541400.0
2005-04-06 13:50:00,23.2,23.2,23.15,23.17,505800.0,13.4589,13.4589,13.4299,13.4415,505800.0
2005-04-06 13:55:00,23.18,23.2,23.15,23.19,780800.0,13.4473,13.4589,13.4299,13.4531,780800.0
2005-04-06 14:00:00,23.2,23.21,23.18,23.19,379500.0,13.4589,13.4647,13.4473,13.4531,379500.0
2005-04-06 14:05:00,23.19,23.2,23.15,23.17,298800.0,13.4531,13.4589,13.4299,13.4415,298800.0
2005-04-06 14:10:00,23.16,23.19,23.16,23.17,378400.0,13.4357,13.4531,13.4357,13.4415,378400.0
2005-04-06 14:15:00,23.18,23.18,23.16,23.17,372800.0,13.4473,13.4473,13.4357,13.4415,372800.0
2005-04-06 14:20:00,23.17,23.2,23.16,23.18,223400.0,13.4415,13.4589,13.4357,13.4473,223400.0
2005-04-06 14:25:00,23.18,23.22,23.18,23.2,861300.0,13.4473,13.4705,13.4473,13.4589,861300.0
2005-04-06 14:30:00,23.2,23.21,23.18,23.18,373800.0,13.4589,13.4647,13.4473,13.4473,373800.0
2005-04-06 14:35:00,23.19,23.19,23.18,23.18,156500.0,13.4531,13.4531,13.4473,13.4473,156500.0
2005-04-06 14:40:00,23.18,23.2,23.17,23.17,685300.0,13.4473,13.4589,13.4415,13.4415,685300.0
2005-04-06 14:45:00,23.18,23.21,23.17,23.2,933800.0,13.4473,13.4647,13.4415,13.4589,933800.0
2005-04-06 14:50:00,23.19,23.2,23.17,23.19,568600.0,13.4531,13.4589,13.4415,13.4531,568600.0
2005-04-06 14:55:00,23.19,23.2,23.17,23.18,356900.0,13.4531,13.4589,13.4415,13.4473,356900.0
2005-04-06 15:00:00,23.18,23.2,23.16,23.18,668300.0,13.4473,13.4589,13.4357,13.4473,668300.0
2005-04-06 15:05:00,23.17,23.2,23.14,23.17,1205300.0,13.4415,13.4589,13.4241,13.4415,1205300.0
2005-04-06 15:10:00,23.17,23.17,23.14,23.16,591600.0,13.4415,13.4415,13.4241,13.4357,591600.0
2005-04-06 15:15:00,23.15,23.19,23.13,23.13,521700.0,13.4299,13.4531,13.4183,13.4183,521700.0
2005-04-06 15:20:00,23.13,23.14,23.05,23.08,1599600.0,13.4183,13.4241,13.3719,13.3893,1599600.0
2005-04-06 15:25:00,23.08,23.09,23.04,23.07,774300.0,13.3893,13.3951,13.3661,13.3835,774300.0
2005-04-06 15:30:00,23.07,23.07,23.02,23.04,614200.0,13.3835,13.3835,13.3545,13.3661,614200.0
2005-04-06 15:35:00,23.05,23.06,23.04,23.06,431400.0,13.3719,13.3777,13.3661,13.3777,431400.0
2005-04-06 15:40:00,23.05,23.07,23.05,23.07,586200.0,13.3719,13.3835,13.3719,13.3835,586200.0
2005-04-06 15:45:00,23.06,23.07,23.0,23.02,1460700.0,13.3777,13.3835,13.3429,13.3545,1460700.0
2005-04-06 15:50:00,23.02,23.1,23.01,23.04,815100.0,13.3545,13.4009,13.3487,13.3661,815100.0
2005-04-06 15:55:00,23.03,23.06,23.03,23.05,1478100.0,13.3603,13.3777,13.3603,13.3719,1478100.0
2005-04-07 09:30:00,23.04,23.16,23.02,23.14,2659400.0,13.3661,13.4357,13.3545,13.4241,2659400.0
2005-04-07 09:35:00,23.14,23.16,23.11,23.12,985700.0,13.4241,13.4357,13.4067,13.4125,985700.0
2005-04-07 09:40:00,23.12,23.14,23.06,23.07,1034500.0,13.4125,13.4241,13.3777,13.3835,1034500.0
2005-04-07 09:45:00,23.08,23.14,23.06,23.11,829000.0,13.3893,13.4241,13.3777,13.4067,829000.0
2005-04-07 09:50:00,23.11,23.14,23.08,23.14,375500.0,13.4067,13.4241,13.3893,13.4241,375500.0
2005-04-07 09:55:00,23.13,23.17,23.12,23.16,683400.0,13.4183,13.4415,13.4125,13.4357,683400.0
2005-04-07 10:00:00,23.17,23.25,23.15,23.2,896500.0,13.4415,13.4879,13.4299,13.4589,896500.0
2005-04-07 10:05:00,23.2,23.21,23.15,23.17,606000.0,13.4589,13.4647,13.4299,13.4415,606000.0
2005-04-07 10:10:00,23.17,23.18,23.15,23.17,366300.0,13.4415,13.4473,13.4299,13.4415,366300.0
2005-04-07 10:15:00,23.18,23.19,23.14,23.15,552300.0,13.4473,13.4531,13.4241,13.4299,552300.0
2005-04-07 10:20:00,23.14,23.15,23.13,23.15,239300.0,13.4241,13.4299,13.4183,13.4299,239300.0
2005-04-07 10:25:00,23.14,23.15,23.14,23.15,183900.0,13.4241,13.4299,13.4241,13.4299,183900.0
2005-04-07 10:30:00,23.15,23.2,23.14,23.16,379200.0,13.4299,13.4589,13.4241,13.4357,379200.0
2005-04-07 10:35:00,23.16,23.17,23.12,23.15,331000.0,13.4357,13.4415,13.4125,13.4299,331000.0
2005-04-07 10:40:00,23.15,23.19,23.15,23.18,641600.0,13.4299,13.4531,13.4299,13.4473,641600.0
2005-04-07 10:45:00,23.18,23.2,23.18,23.19,231400.0,13.4473,13.4589,13.4473,13.4531,231400.0
2005-04-07 10:50:00,23.19,23.24,23.19,23.21,896500.0,13.4531,13.4821,13.4531,13.4647,896500.0
2005-04-07 10:55:00,23.22,23.22,23.2,23.21,284000.0,13.4705,13.4705,13.4589,13.4647,284000.0
2005-04-07 11:00:00,23.22,23.26,23.21,23.26,997900.0,13.4705,13.4937,13.4647,13.4937,997900.0
2005-04-07 11:05:00,23.26,23.28,23.22,23.27,1192000.0,13.4937,13.5053,13.4705,13.4995,1192000.0
2005-04-07 11:10:00,23.27,23.29,23.25,23.25,559300.0,13.4995,13.5111,13.4879,13.4879,559300.0
2005-04-07 11:15:00,23.25,23.26,23.24,23.25,317900.0,13.4879,13.4937,13.4821,13.4879,317900.0
2005-04-07 11:20:00,23.24,23.28,23.24,23.26,847900.0,13.4821,13.5053,13.4821,13.4937,847900.0
2005-04-07 11:25:00,23.26,23.27,23.23,23.23,310200.0,13.4937,13.4995,13.4763,13.4763,310200.0
2005-04-07 11:30:00,23.24,23.24,23.21,23.22,509000.0,13.4821,13.4821,13.4647,13.4705,509000.0
2005-04-07 11:35:00,23.22,23.24,23.22,23.23,249200.0,13.4705,13.4821,13.4705,13.4763,249200.0
2005-04-07 11:40:00,23.23,23.24,23.23,23.24,228200.0,13.4763,13.4821,13.4763,13.4821,228200.0
2005-04-07 11:45:00,23.23,23.24,23.22,23.22,131800.0,13.4763,13.4821,13.4705,13.4705,131800.0
2005-04-07 11:50:00,23.22,23.24,23.22,23.23,191100.0,13.4705,13.4821,13.4705,13.4763,191100.0
2005-04-07 11:55:00,23.23,23.25,23.23,23.24,234900.0,13.4763,13.4879,13.4763,13.4821,234900.0
2005-04-07 12:00:00,23.25,23.25,23.24,23.24,89600.0,13.4879,13.4879,13.4821,13.4821,89600.0
2005-04-07 12:05:00,23.25,23.25,23.23,23.24,210700.0,13.4879,13.4879,13.4763,13.4821,210700.0
2005-04-07 12:10:00,23.24,23.25,23.22,23.23,206500.0,13.4821,13.4879,13.4705,13.4763,206500.0
2005-04-07 12:15:00,23.22,23.23,23.2,23.2,187400.0,13.4705,13.4763,13.4589,13.4589,187400.0
2005-04-07 12:20:00,23.2,23.2,23.16,23.18,492700.0,13.4589,13.4589,13.4357,13.4473,492700.0
2005-04-07 12:25:00,23.18,23.2,23.17,23.2,195000.0,13.4473,13.4589,13.4415,13.4589,195000.0
2005-04-07 12:30:00,23.2,23.22,23.19,23.19,303000.0,13.4589,13.4705,13.4531,13.4531,303000.0
2005-04-07 12:35:00,23.19,23.26,23.18,23.25,523400.0,13.4531,13.4937,13.4473,13.4879,523400.0
2005-04-07 12:40:00,23.25,23.29,23.25,23.26,776900.0,13.4879,13.5111,13.4879,13.4937,776900.0
2005-04-07 12:45:00,23.27,23.28,23.24,23.25,417400.0,13.4995,13.5053,13.4821,13.4879,417400.0
2005-04-07 12:50:00,23.26,23.26,23.23,23.25,681200.0,13.4937,13.4937,13.4763,13.4879,681200.0
2005-04-07 12:55:00,23.25,23.26,23.24,23.25,218400.0,13.4879,13.4937,13.4821,13.4879,218400.0
2005-04-07 13:00:00,23.24,23.25,23.22,23.23,385800.0,13.4821,13.4879,13.4705,13.4763,385800.0
2005-04-07 13:05:00,23.23,23.23,23.21,23.22,339200.0,13.4763,13.4763,13.4647,13.4705,339200.0
2005-04-07 13:10:00,23.22,23.24,23.21,23.22,220600.0,13.4705,13.4821,13.4647,13.4705,220600.0
2005-04-07 13:15:00,23.22,23.24,23.21,23.24,174400.0,13.4705,13.4821,13.4647,13.4821,174400.0
2005-04-07 13:20:00,23.23,23.27,23.22,23.27,446400.0,13.4763,13.4995,13.4705,13.4995,446400.0
2005-04-07 13:25:00,23.26,23.3,23.26,23.29,556800.0,13.4937,13.5169,13.4937,13.5111,556800.0
2005-04-07 13:30:00,23.29,23.31,23.26,23.27,856900.0,13.5111,13.5227,13.4937,13.4995,856900.0
2005-04-07 13:35:00,23.27,23.27,23.22,23.23,316400.0,13.4995,13.4995,13.4705,13.4763,316400.0
2005-04-07 13:40:00,23.24,23.24,23.19,23.22,569600.0,13.4821,13.4821,13.4531,13.4705,569600.0
2005-04-07 13:45:00,23.23,23.24,23.19,23.19,1309800.0,13.4763,13.4821,13.4531,13.4531,1309800.0
2005-04-07 13:50:00,23.19,23.26,23.16,23.25,1862000.0,13.4531,13.4937,13.4357,13.4879,1862000.0
2005-04-07 13:55:00,23.26,23.26,23.2,23.21,830000.0,13.4937,13.4937,13.4589,13.4647,830000.0
2005-04-07 14:00:00,23.21,23.24,23.21,23.23,188000.0,13.4647,13.4821,13.4647,13.4763,188000.0
2005-04-07 14:05:00,23.23,23.28,23.23,23.26,478300.0,13.4763,13.5053,13.4763,13.4937,478300.0
2005-04-07 14:10:00,23.26,23.26,23.21,23.25,427900.0,13.4937,13.4937,13.4647,13.4879,427900.0
2005-04-07 14:15:00,23.25,23.29,23.25,23.28,374000.0,13.4879,13.5111,13.4879,13.5053,374000.0
2005-04-07 14:20:00,23.28,23.32,23.27,23.31,1022200.0,13.5053,13.5285,13.4995,13.5227,1022200.0
2005-04-07 14:25:00,23.3,23.33,23.3,23.31,700000.0,13.5169,13.5343,13.5169,13.5227,700000.0
2005-04-07 14:30:00,23.31,23.34,23.29,23.34,605700.0,13.5227,13.5401,13.5111,13.5401,605700.0
2005-04-07 14:35:00,23.34,23.39,23.33,23.38,946400.0,13.5401,13.5691,13.5343,13.5633,946400.0
2005-04-07 14:40:00,23.37,23.41,23.35,23.37,589700.0,13.5575,13.5807,13.5459,13.5575,589700.0
2005-04-07 14:45:00,23.37,23.39,23.34,23.34,466600.0,13.5575,13.5691,13.5401,13.5401,466600.0
2005-04-07 14:50:00,23.34,23.36,23.33,23.33,818100.0,13.5401,13.5517,13.5343,13.5343,818100.0
2005-04-07 14:55:00,23.33,23.38,23.33,23.35,672500.0,13.5343,13.5633,13.5343,13.5459,672500.0
2005-04-07 15:00:00,23.36,23.42,23.35,23.39,1246900.0,13.5517,13.5865,13.5459,13.5691,1246900.0
2005-04-07 15:05:00,23.39,23.41,23.36,23.38,1104700.0,13.5691,13.5807,13.5517,13.5633,1104700.0
2005-04-07 15:10:00,23.38,23.39,23.37,23.38,680700.0,13.5633,13.5691,13.5575,13.5633,680700.0
2005-04-07 15:15:00,23.38,23.4,23.38,23.38,613400.0,13.5633,13.5749,13.5633,13.5633,613400.0
2005-04-07 15:20:00,23.39,23.39,23.36,23.39,647200.0,13.5691,13.5691,13.5517,13.5691,647200.0
2005-04-07 15:25:00,23.39,23.4,23.38,23.38,315000.0,13.5691,13.5749,13.5633,13.5633,315000.0
2005-04-07 15:30:00,23.39,23.4,23.38,23.4,374200.0,13.5691,13.5749,13.5633,13.5749,374200.0
2005-04-07 15:35:00,23.39,23.4,23.38,23.38,926600.0,13.5691,13.5749,13.5633,13.5633,926600.0
2005-04-07 15:40:00,23.38,23.39,23.36,23.37,523500.0,13.5633,13.5691,13.5517,13.5575,523500.0
2005-04-07 15:45:00,23.37,23.38,23.34,23.35,928400.0,13.5575,13.5633,13.5401,13.5459,928400.0
2005-04-07 15:50:00,23.35,23.36,23.31,23.35,1640500.0,13.5459,13.5517,13.5227,13.5459,1640500.0
2005-04-07 15:55:00,23.35,23.41,23.33,23.4,2111000.0,13.5459,13.5807,13.5343,13.5749,2111000.0
2005-04-08 09:30:00,23.38,23.48,23.31,23.48,1909500.0,13.5633,13.6214,13.5227,13.6214,1909500.0
2005-04-08 09:35:00,23.48,23.49,23.45,23.47,883500.0,13.6214,13.6272,13.604,13.6156,883500.0
2005-04-08 09:40:00,23.47,23.48,23.45,23.48,916900.0,13.6156,13.6214,13.604,13.6214,916900.0
2005-04-08 09:45:00,23.48,23.51,23.45,23.49,1337000.0,13.6214,13.6388,13.604,13.6272,1337000.0
2005-04-08 09:50:00,23.49,23.58,23.48,23.57,1579700.0,13.6272,13.6794,13.6214,13.6736,1579700.0
2005-04-08 09:55:00,23.57,23.65,23.57,23.65,1478100.0,13.6736,13.72,13.6736,13.72,1478100.0
2005-04-08 10:00:00,23.64,23.69,23.63,23.67,1084600.0,13.7142,13.7432,13.7084,13.7316,1084600.0
2005-04-08 10:05:00,23.68,23.68,23.62,23.64,992200.0,13.7374,13.7374,13.7026,13.7142,992200.0
2005-04-08 10:10:00,23.64,23.65,23.58,23.59,497800.0,13.7142,13.72,13.6794,13.6852,497800.0
2005-04-08 10:15:00,23.59,23.66,23.57,23.65,1022600.0,13.6852,13.7258,13.6736,13.72,1022600.0
2005-04-08 10:20:00,23.65,23.68,23.63,23.68,648800.0,13.72,13.7374,13.7084,13.7374,648800.0
2005-04-08 10:25:00,23.68,23.7,23.62,23.66,828300.0,13.7374,13.749,13.7026,13.7258,828300.0
2005-04-08 10:30:00,23.66,23.7,23.63,23.66,916600.0,13.7258,13.749,13.7084,13.7258,916600.0
2005-04-08 10:35:00,23.65,23.66,23.62,23.63,611300.0,13.72,13.7258,13.7026,13.7084,611300.0
2005-04-08 10:40:00,23.63,23.65,23.62,23.65,361000.0,13.7084,13.72,13.7026,13.72,361000.0
2005-04-08 10:45:00,23.65,23.65,23.59,23.61,640300.0,13.72,13.72,13.6852,13.6968,640300.0
2005-04-08 10:50:00,23.61,23.61,23.56,23.57,666700.0,13.6968,13.6968,13.6678,13.6736,666700.0
2005-04-08 10:55:00,23.57,23.63,23.55,23.61,1324500.0,13.6736,13.7084,13.662,13.6968,1324500.0
2005-04-08 11:00:00,23.62,23.64,23.6,23.6,372700.0,13.7026,13.7142,13.691,13.691,372700.0
2005-04-08 11:05:00,23.6,23.62,23.55,23.6,677100.0,13.691,13.7026,13.662,13.691,677100.0
2005-04-08 11:10:00,23.61,23.65,23.6,23.65,552000.0,13.6968,13.72,13.691,13.72,552000.0
2005-04-08 11:15:00,23.65,23.65,23.61,23.62,412900.0,13.72,13.72,13.6968,13.7026,412900.0
2005-04-08 11:20:00,23.61,23.62,23.59,23.6,340500.0,13.6968,13.7026,13.6852,13.691,340500.0
2005-04-08 11:25:00,23.59,23.62,23.58,23.59,529900.0,13.6852,13.7026,13.6794,13.6852,529900.0
2005-04-08 11:30:00,23.59,23.61,23.56,23.59,503100.0,13.6852,13.6968,13.6678,13.6852,503100.0
2005-04-08 11:35:00,23.6,23.61,23.59,23.59,311200.0,13.691,13.6968,13.6852,13.6852,311200.0
2005-04-08 11:40:00,23.59,23.59,23.5,23.5,654000.0,13.6852,13.6852,13.633,13.633,654000.0
2005-04-08 11:45:00,23.5,23.52,23.47,23.49,820600.0,13.633,13.6446,13.6156,13.6272,820600.0
2005-04-08 11:50:00,23.49,23.5,23.45,23.46,987800.0,13.6272,13.633,13.604,13.6098,987800.0
2005-04-08 11:55:00,23.46,23.48,23.45,23.47,299200.0,13.6098,13.6214,13.604,13.6156,299200.0
2005-04-08 12:00:00,23.48,23.5,23.47,23.49,329700.0,13.6214,13.633,13.6156,13.6272,329700.0
2005-04-08 12:05:00,23.49,23.51,23.48,23.49,320100.0,13.6272,13.6388,13.6214,13.6272,320100.0
2005-04-08 12:10:00,23.49,23.52,23.48,23.5,514300.0,13.6272,13.6446,13.6214,13.633,514300.0
2005-04-08 12:15:00,23.5,23.52,23.5,23.52,339100.0,13.633,13.6446,13.633,13.6446,339100.0
2005-04-08 12:20:00,23.52,23.53,23.52,23.52,129100.0,13.6446,13.6504,13.6446,13.6446,129100.0
2005-04-08 12:25:00,23.52,23.55,23.51,23.54,468500.0,13.6446,13.662,13.6388,13.6562,468500.0
2005-04-08 12:30:00,23.53,23.54,23.5,23.5,284400.0,13.6504,13.6562,13.633,13.633,284400.0
2005-04-08 12:35:00,23.5,23.51,23.49,23.5,317000.0,13.633,13.6388,13.6272,13.633,317000.0
2005-04-08 12:40:00,23.49,23.49,23.47,23.49,208300.0,13.6272,13.6272,13.6156,13.6272,208300.0
2005-04-08 12:45:00,23.49,23.5,23.46,23.46,326700.0,13.6272,13.633,13.6098,13.6098,326700.0
2005-04-08 12:50:00,23.46,23.47,23.44,23.46,349400.0,13.6098,13.6156,13.5981,13.6098,349400.0
2005-04-08 12:55:00,23.46,23.46,23.37,23.38,625300.0,13.6098,13.6098,13.5575,13.5633,625300.0
2005-04-08 13:00:00,23.39,23.4,23.38,23.39,307300.0,13.5691,13.5749,13.5633,13.5691,307300.0
2005-04-08 13:05:00,23.4,23.43,23.39,23.41,294400.0,13.5749,13.5923,13.5691,13.5807,294400.0
2005-04-08 13:10:00,23.41,23.45,23.4,23.44,392600.0,13.5807,13.604,13.5749,13.5981,392600.0
2005-04-08 13:15:00,23.44,23.45,23.41,23.43,269000.0,13.5981,13.604,13.5807,13.5923,269000.0
2005-04-08 13:20:00,23.42,23.45,23.42,23.45,211000.0,13.5865,13.604,13.5865,13.604,211000.0
2005-04-08 13:25:00,23.45,23.5,23.45,23.47,319800.0,13.604,13.633,13.604,13.6156,319800.0
2005-04-08 13:30:00,23.47,23.5,23.46,23.49,279000.0,13.6156,13.633,13.6098,13.6272,279000.0
2005-04-08 13:35:00,23.48,23.49,23.47,23.48,154200.0,13.6214,13.6272,13.6156,13.6214,154200.0
2005-04-08 13:40:00,23.48,23.49,23.47,23.49,144000.0,13.6214,13.6272,13.6156,13.6272,144000.0
2005-04-08 13:45:00,23.49,23.49,23.47,23.47,178900.0,13.6272,13.6272,13.6156,13.6156,178900.0
2005-04-08 13:50:00,23.47,23.47,23.45,23.46,202600.0,13.6156,13.6156,13.604,13.6098,202600.0
2005-04-08 13:55:00,23.46,23.47,23.45,23.45,207900.0,13.6098,13.6156,13.604,13.604,207900.0
2005-04-08 14:00:00,23.45,23.46,23.42,23.42,201100.0,13.604,13.6098,13.5865,13.5865,201100.0
2005-04-08 14:05:00,23.42,23.43,23.38,23.41,558800.0,13.5865,13.5923,13.5633,13.5807,558800.0
2005-04-08 14:10:00,23.4,23.42,23.38,23.39,519500.0,13.5749,13.5865,13.5633,13.5691,519500.0
2005-04-08 14:15:00,23.39,23.4,23.3,23.33,1011000.0,13.5691,13.5749,13.5169,13.5343,1011000.0
2005-04-08 14:20:00,23.32,23.37,23.31,23.36,796800.0,13.5285,13.5575,13.5227,13.5517,796800.0
2005-04-08 14:25:00,23.36,23.36,23.3,23.31,749700.0,13.5517,13.5517,13.5169,13.5227,749700.0
2005-04-08 14:30:00,23.3,23.34,23.29,23.33,505800.0,13.5169,13.5401,13.5111,13.5343,505800.0
2005-04-08 14:35:00,23.33,23.34,23.32,23.32,236300.0,13.5343,13.5401,13.5285,13.5285,236300.0
2005-04-08 14:40:00,23.33,23.35,23.32,23.34,555600.0,13.5343,13.5459,13.5285,13.5401,555600.0
2005-04-08 14:45:00,23.34,23.35,23.33,23.33,186400.0,13.5401,13.5459,13.5343,13.5343,186400.0
2005-04-08 14:50:00,23.33,23.35,23.33,23.33,290900.0,13.5343,13.5459,13.5343,13.5343,290900.0
2005-04-08 14:55:00,23.33,23.34,23.33,23.34,92800.0,13.5343,13.5401,13.5343,13.5401,92800.0
2005-04-08 15:00:00,23.33,23.34,23.31,23.33,376100.0,13.5343,13.5401,13.5227,13.5343,376100.0
2005-04-08 15:05:00,23.33,23.38,23.32,23.37,509200.0,13.5343,13.5633,13.5285,13.5575,509200.0
2005-04-08 15:10:00,23.37,23.37,23.31,23.33,537300.0,13.5575,13.5575,13.5227,13.5343,537300.0
2005-04-08 15:15:00,23.33,23.33,23.28,23.29,641400.0,13.5343,13.5343,13.5053,13.5111,641400.0
2005-04-08 15:20:00,23.29,23.34,23.29,23.32,465500.0,13.5111,13.5401,13.5111,13.5285,465500.0
2005-04-08 15:25:00,23.33,23.33,23.3,23.32,545200.0,13.5343,13.5343,13.5169,13.5285,545200.0
2005-04-08 15:30:00,23.31,23.33,23.28,23.32,495100.0,13.5227,13.5343,13.5053,13.5285,495100.0
2005-04-08 15:35:00,23.31,23.33,23.3,23.3,264200.0,13.5227,13.5343,13.5169,13.5169,264200.0
2005-04-08 15:40:00,23.31,23.31,23.27,23.28,922500.0,13.5227,13.5227,13.4995,13.5053,922500.0
2005-04-08 15:45:00,23.28,23.31,23.25,23.3,1205000.0,13.5053,13.5227,13.4879,13.5169,1205000.0
2005-04-08 15:50:00,23.3,23.31,23.27,23.31,720600.0,13.5169,13.5227,13.4995,13.5227,720600.0
2005-04-08 15:55:00,23.31,23.31,23.27,23.29,959600.0,13.5227,13.5227,13.4995,13.5111,959600.0
2005-04-11 09:30:00,23.31,23.34,23.28,23.32,1909200.0,13.5227,13.5401,13.5053,13.5285,1909200.0
2005-04-11 09:35:00,23.31,23.33,23.28,23.28,1239400.0,13.5227,13.5343,13.5053,13.5053,1239400.0
2005-04-11 09:40:00,23.28,23.32,23.26,23.27,994500.0,13.5053,13.5285,13.4937,13.4995,994500.0
2005-04-11 09:45:00,23.27,23.34,23.25,23.34,889500.0,13.4995,13.5401,13.4879,13.5401,889500.0
2005-04-11 09:50:00,23.34,23.34,23.27,23.27,648400.0,13.5401,13.5401,13.4995,13.4995,648400.0
2005-04-11 09:55:00,23.27,23.32,23.23,23.24,1751100.0,13.4995,13.5285,13.4763,13.4821,1751100.0
2005-04-11 10:00:00,23.24,23.27,23.22,23.24,703800.0,13.4821,13.4995,13.4705,13.4821,703800.0
2005-04-11 10:05:00,23.24,23.24,23.16,23.22,1114100.0,13.4821,13.4821,13.4357,13.4705,1114100.0
2005-04-11 10:10:00,23.22,23.25,23.18,23.2,726400.0,13.4705,13.4879,13.4473,13.4589,726400.0
2005-04-11 10:15:00,23.19,23.23,23.17,23.18,358400.0,13.4531,13.4763,13.4415,13.4473,358400.0
2005-04-11 10:20:00,23.17,23.18,23.11,23.14,1106500.0,13.4415,13.4473,13.4067,13.4241,1106500.0
2005-04-11 10:25:00,23.15,23.17,23.12,23.16,567600.0,13.4299,13.4415,13.4125,13.4357,567600.0
2005-04-11 10:30:00,23.17,23.21,23.16,23.21,741400.0,13.4415,13.4647,13.4357,13.4647,741400.0
2005-04-11 10:35:00,23.22,23.22,23.19,23.2,730600.0,13.4705,13.4705,13.4531,13.4589,730600.0
2005-04-11 10:40:00,23.2,23.23,23.18,23.19,826200.0,13.4589,13.4763,13.4473,13.4531,826200.0
2005-04-11 10:45:00,23.19,23.21,23.17,23.19,585300.0,13.4531,13.4647,13.4415,13.4531,585300.0
2005-04-11 10:50:00,23.19,23.21,23.16,23.21,478200.0,13.4531,13.4647,13.4357,13.4647,478200.0
2005-04-11 10:55:00,23.21,23.24,23.2,23.22,608700.0,13.4647,13.4821,13.4589,13.4705,608700.0
2005-04-11 11:00:00,23.23,23.26,23.21,23.25,712200.0,13.4763,13.4937,13.4647,13.4879,712200.0
2005-04-11 11:05:00,23.25,23.27,23.2,23.21,1025300.0,13.4879,13.4995,13.4589,13.4647,1025300.0
2005-04-11 11:10:00,23.2,23.21,23.18,23.18,171400.0,13.4589,13.4647,13.4473,13.4473,171400.0
2005-04-11 11:15:00,23.18,23.2,23.15,23.16,514800.0,13.4473,13.4589,13.4299,13.4357,514800.0
2005-04-11 11:20:00,23.16,23.17,23.13,23.16,703400.0,13.4357,13.4415,13.4183,13.4357,703400.0
2005-04-11 11:25:00,23.15,23.16,23.14,23.15,194800.0,13.4299,13.4357,13.4241,13.4299,194800.0
2005-04-11 11:30:00,23.15,23.16,23.12,23.16,469800.0,13.4299,13.4357,13.4125,13.4357,469800.0
2005-04-11 11:35:00,23.16,23.19,23.15,23.18,516200.0,13.4357,13.4531,13.4299,13.4473,516200.0
2005-04-11 11:40:00,23.18,23.19,23.14,23.16,196700.0,13.4473,13.4531,13.4241,13.4357,196700.0
2005-04-11 11:45:00,23.15,23.16,23.14,23.14,74200.0,13.4299,13.4357,13.4241,13.4241,74200.0
2005-04-11 11:50:00,23.15,23.18,23.14,23.17,342800.0,13.4299,13.4473,13.4241,13.4415,342800.0
2005-04-11 11:55:00,23.17,23.18,23.13,23.13,397400.0,13.4415,13.4473,13.4183,13.4183,397400.0
2005-04-11 12:00:00,23.13,23.22,23.13,23.19,808900.0,13.4183,13.4705,13.4183,13.4531,808900.0
2005-04-11 12:05:00,23.2,23.21,23.17,23.19,268000.0,13.4589,13.4647,13.4415,13.4531,268000.0
2005-04-11 12:10:00,23.19,23.2,23.18,23.18,514200.0,13.4531,13.4589,13.4473,13.4473,514200.0
2005-04-11 12:15:00,23.17,23.18,23.16,23.16,301600.0,13.4415,13.4473,13.4357,13.4357,301600.0
2005-04-11 12:20:00,23.17,23.17,23.16,23.17,190100.0,13.4415,13.4415,13.4357,13.4415,190100.0
2005-04-11 12:25:00,23.16,23.21,23.16,23.19,281400.0,13.4357,13.4647,13.4357,13.4531,281400.0
2005-04-11 12:30:00,23.19,23.23,23.17,23.22,691600.0,13.4531,13.4763,13.4415,13.4705,691600.0
2005-04-11 12:35:00,23.22,23.23,23.2,23.2,146200.0,13.4705,13.4763,13.4589,13.4589,146200.0
2005-04-11 12:40:00,23.21,23.21,23.19,23.2,140900.0,13.4647,13.4647,13.4531,13.4589,140900.0
2005-04-11 12:45:00,23.19,23.2,23.17,23.17,111800.0,13.4531,13.4589,13.4415,13.4415,111800.0
2005-04-11 12:50:00,23.18,23.19,23.17,23.18,136700.0,13.4473,13.4531,13.4415,13.4473,136700.0
2005-04-11 12:55:00,23.19,23.19,23.17,23.17,110900.0,13.4531,13.4531,13.4415,13.4415,110900.0
2005-04-11 13:00:00,23.17,23.19,23.16,23.18,218700.0,13.4415,13.4531,13.4357,13.4473,218700.0
2005-04-11 13:05:00,23.18,23.18,23.14,23.15,314200.0,13.4473,13.4473,13.4241,13.4299,314200.0
2005-04-11 13:10:00,23.16,23.16,23.12,23.14,135600.0,13.4357,13.4357,13.4125,13.4241,135600.0
2005-04-11 13:15:00,23.14,23.16,23.13,23.16,358300.0,13.4241,13.4357,13.4183,13.4357,358300.0
2005-04-11 13:20:00,23.16,23.17,23.11,23.14,634800.0,13.4357,13.4415,13.4067,13.4241,634800.0
2005-04-11 13:25:00,23.14,23.16,23.14,23.14,378200.0,13.4241,13.4357,13.4241,13.4241,378200.0
2005-04-11 13:30:00,23.14,23.17,23.14,23.15,157400.0,13.4241,13.4415,13.4241,13.4299,157400.0
2005-04-11 13:35:00,23.14,23.15,23.12,23.13,293300.0,13.4241,13.4299,13.4125,13.4183,293300.0
2005-04-11 13:40:00,23.13,23.13,23.11,23.12,208200.0,13.4183,13.4183,13.4067,13.4125,208200.0
2005-04-11 13:45:00,23.11,23.12,23.07,23.07,557200.0,13.4067,13.4125,13.3835,13.3835,557200.0
2005-04-11 13:50:00,23.08,23.1,23.05,23.05,535300.0,13.3893,13.4009,13.3719,13.3719,535300.0
2005-04-11 13:55:00,23.06,23.09,23.05,23.06,407200.0,13.3777,13.3951,13.3719,13.3777,407200.0
2005-04-11 14:00:00,23.07,23.09,23.06,23.07,274800.0,13.3835,13.3951,13.3777,13.3835,274800.0
2005-04-11 14:05:00,23.07,23.08,23.05,23.07,248300.0,13.3835,13.3893,13.3719,13.3835,248300.0
2005-04-11 14:10:00,23.07,23.07,23.05,23.06,164100.0,13.3835,13.3835,13.3719,13.3777,164100.0
2005-04-11 14:15:00,23.06,23.1,23.06,23.09,459100.0,13.3777,13.4009,13.3777,13.3951,459100.0
2005-04-11 14:20:00,23.08,23.12,23.08,23.08,688200.0,13.3893,13.4125,13.3893,13.3893,688200.0
2005-04-11 14:25:00,23.09,23.12,23.07,23.12,1231800.0,13.3951,13.4125,13.3835,13.4125,1231800.0
2005-04-11 14:30:00,23.12,23.15,23.1,23.12,464300.0,13.4125,13.4299,13.4009,13.4125,464300.0
2005-04-11 14:35:00,23.12,23.14,23.11,23.14,391400.0,13.4125,13.4241,13.4067,13.4241,391400.0
2005-04-11 14:40:00,23.13,23.16,23.12,23.13,337500.0,13.4183,13.4357,13.4125,13.4183,337500.0
2005-04-11 14:45:00,23.13,23.16,23.12,23.12,404200.0,13.4183,13.4357,13.4125,13.4125,404200.0
2005-04-11 14:50:00,23.12,23.13,23.11,23.11,180200.0,13.4125,13.4183,13.4067,13.4067,180200.0
2005-04-11 14:55:00,23.11,23.12,23.11,23.11,199000.0,13.4067,13.4125,13.4067,13.4067,199000.0
2005-04-11 15:00:00,23.11,23.11,23.08,23.11,546000.0,13.4067,13.4067,13.3893,13.4067,546000.0
2005-04-11 15:05:00,23.11,23.15,23.1,23.12,549600.0,13.4067,13.4299,13.4009,13.4125,549600.0
2005-04-11 15:10:00,23.13,23.13,23.08,23.09,242500.0,13.4183,13.4183,13.3893,13.3951,242500.0
2005-04-11 15:15:00,23.09,23.1,23.08,23.09,277400.0,13.3951,13.4009,13.3893,13.3951,277400.0
2005-04-11 15:20:00,23.1,23.12,23.09,23.1,307100.0,13.4009,13.4125,13.3951,13.4009,307100.0
2005-04-11 15:25:00,23.1,23.1,23.06,23.08,296200.0,13.4009,13.4009,13.3777,13.3893,296200.0
2005-04-11 15:30:00,23.09,23.09,23.05,23.07,690100.0,13.3951,13.3951,13.3719,13.3835,690100.0
2005-04-11 15:35:00,23.08,23.08,23.06,23.06,231300.0,13.3893,13.3893,13.3777,13.3777,231300.0
2005-04-11 15:40:00,23.07,23.11,23.06,23.08,413800.0,13.3835,13.4067,13.3777,13.3893,413800.0
2005-04-11 15:45:00,23.08,23.11,23.07,23.08,899400.0,13.3893,13.4067,13.3835,13.3893,899400.0
2005-04-11 15:50:00,23.08,23.13,23.07,23.11,373500.0,13.3893,13.4183,13.3835,13.4067,373500.0
2005-04-11 15:55:00,23.11,23.12,23.1,23.11,1112500.0,13.4067,13.4125,13.4009,13.4067,1112500.0
2005-04-12 09:30:00,23.12,23.13,22.93,22.97,2397400.0,13.4125,13.4183,13.3023,13.3255,2397400.0
2005-04-12 09:35:00,22.96,22.97,22.86,22.89,1850100.0,13.3197,13.3255,13.2617,13.2791,1850100.0
2005-04-12 09:40:00,22.88,22.94,22.82,22.84,1770000.0,13.2733,13.3081,13.2385,13.2501,1770000.0
2005-04-12 09:45:00,22.84,22.85,22.76,22.79,1829900.0,13.2501,13.2559,13.2037,13.2211,1829900.0
2005-04-12 09:50:00,22.79,22.87,22.75,22.77,2410200.0,13.2211,13.2675,13.1979,13.2095,2410200.0
2005-04-12 09:55:00,22.77,22.77,22.67,22.74,2379500.0,13.2095,13.2095,13.1515,13.1921,2379500.0
2005-04-12 10:00:00,22.74,22.77,22.68,22.76,2086000.0,13.1921,13.2095,13.1573,13.2037,2086000.0
2005-04-12 10:05:00,22.77,22.78,22.73,22.76,1749100.0,13.2095,13.2153,13.1863,13.2037,1749100.0
2005-04-12 10:10:00,22.76,22.81,22.75,22.79,822500.0,13.2037,13.2327,13.1979,13.2211,822500.0
2005-04-12 10:15:00,22.79,22.84,22.78,22.82,816200.0,13.2211,13.2501,13.2153,13.2385,816200.0
2005-04-12 10:20:00,22.82,22.83,22.78,22.79,990000.0,13.2385,13.2443,13.2153,13.2211,990000.0
2005-04-12 10:25:00,22.8,22.83,22.77,22.82,978600.0,13.2269,13.2443,13.2095,13.2385,978600.0
2005-04-12 10:30:00,22.82,22.86,22.76,22.77,1567100.0,13.2385,13.2617,13.2037,13.2095,1567100.0
2005-04-12 10:35:00,22.78,22.81,22.75,22.76,790800.0,13.2153,13.2327,13.1979,13.2037,790800.0
2005-04-12 10:40:00,22.76,22.77,22.7,22.74,856700.0,13.2037,13.2095,13.1689,13.1921,856700.0
2005-04-12 10:45:00,22.74,22.79,22.71,22.74,874700.0,13.1921,13.2211,13.1747,13.1921,874700.0
2005-04-12 10:50:00,22.75,22.77,22.72,22.77,602900.0,13.1979,13.2095,13.1805,13.2095,602900.0
2005-04-12 10:55:00,22.76,22.77,22.71,22.73,535200.0,13.2037,13.2095,13.1747,13.1863,535200.0
2005-04-12 11:00:00,22.73,22.77,22.72,22.75,514200.0,13.1863,13.2095,13.1805,13.1979,514200.0
2005-04-12 11:05:00,22.75,22.76,22.74,22.75,274200.0,13.1979,13.2037,13.1921,13.1979,274200.0
2005-04-12 11:10:00,22.75,22.76,22.69,22.75,712800.0,13.1979,13.2037,13.1631,13.1979,712800.0
2005-04-12 11:15:00,22.75,22.8,22.73,22.78,1099000.0,13.1979,13.2269,13.1863,13.2153,1099000.0
2005-04-12 11:20:00,22.78,22.84,22.77,22.78,1058000.0,13.2153,13.2501,13.2095,13.2153,1058000.0
2005-04-12 11:25:00,22.78,22.8,22.76,22.76,331700.0,13.2153,13.2269,13.2037,13.2037,331700.0
2005-04-12 11:30:00,22.77,22.78,22.75,22.75,313700.0,13.2095,13.2153,13.1979,13.1979,313700.0
2005-04-12 11:35:00,22.75,22.78,22.74,22.77,444800.0,13.1979,13.2153,13.1921,13.2095,444800.0
2005-04-12 11:40:00,22.77,22.78,22.75,22.78,284700.0,13.2095,13.2153,13.1979,13.2153,284700.0
2005-04-12 11:45:00,22.77,22.81,22.77,22.8,479400.0,13.2095,13.2327,13.2095,13.2269,479400.0
2005-04-12 11:50:00,22.8,22.83,22.8,22.82,651000.0,13.2269,13.2443,13.2269,13.2385,651000.0
2005-04-12 11:55:00,22.82,22.82,22.79,22.79,367100.0,13.2385,13.2385,13.2211,13.2211,367100.0
2005-04-12 12:00:00,22.79,22.81,22.79,22.79,271700.0,13.2211,13.2327,13.2211,13.2211,271700.0
2005-04-12 12:05:00,22.79,22.79,22.76,22.76,358000.0,13.2211,13.2211,13.2037,13.2037,358000.0
2005-04-12 12:10:00,22.76,22.79,22.75,22.79,167600.0,13.2037,13.2211,13.1979,13.2211,167600.0
2005-04-12 12:15:00,22.79,22.8,22.77,22.77,186800.0,13.2211,13.2269,13.2095,13.2095,186800.0
2005-04-12 12:20:00,22.77,22.8,22.77,22.8,192400.0,13.2095,13.2269,13.2095,13.2269,192400.0
2005-04-12 12:25:00,22.8,22.81,22.79,22.8,140400.0,13.2269,13.2327,13.2211,13.2269,140400.0
2005-04-12 12:30:00,22.79,22.81,22.79,22.81,268300.0,13.2211,13.2327,13.2211,13.2327,268300.0
2005-04-12 12:35:00,22.81,22.81,22.74,22.76,887100.0,13.2327,13.2327,13.1921,13.2037,887100.0
2005-04-12 12:40:00,22.76,22.77,22.74,22.76,258100.0,13.2037,13.2095,13.1921,13.2037,258100.0
2005-04-12 12:45:00,22.76,22.79,22.76,22.78,463300.0,13.2037,13.2211,13.2037,13.2153,463300.0
2005-04-12 12:50:00,22.78,22.78,22.76,22.78,164300.0,13.2153,13.2153,13.2037,13.2153,164300.0
2005-04-12 12:55:00,22.77,22.78,22.74,22.74,288000.0,13.2095,13.2153,13.1921,13.1921,288000.0
2005-04-12 13:00:00,22.74,22.76,22.74,22.74,232200.0,13.1921,13.2037,13.1921,13.1921,232200.0
2005-04-12 13:05:00,22.74,22.75,22.73,22.73,393900.0,13.1921,13.1979,13.1863,13.1863,393900.0
2005-04-12 13:10:00,22.74,22.74,22.72,22.73,258600.0,13.1921,13.1921,13.1805,13.1863,258600.0
2005-04-12 13:15:00,22.74,22.75,22.73,22.74,242400.0,13.1921,13.1979,13.1863,13.1921,242400.0
2005-04-12 13:20:00,22.73,22.74,22.73,22.74,128200.0,13.1863,13.1921,13.1863,13.1921,128200.0
2005-04-12 13:25:00,22.74,22.74,22.71,22.72,645500.0,13.1921,13.1921,13.1747,13.1805,645500.0
2005-04-12 13:30:00,22.72,22.73,22.69,22.71,941300.0,13.1805,13.1863,13.1631,13.1747,941300.0
2005-04-12 13:35:00,22.71,22.72,22.65,22.71,1977600.0,13.1747,13.1805,13.1398,13.1747,1977600.0
2005-04-12 13:40:00,22.71,22.73,22.68,22.69,1244100.0,13.1747,13.1863,13.1573,13.1631,1244100.0
2005-04-12 13:45:00,22.69,22.71,22.66,22.69,626200.0,13.1631,13.1747,13.1457,13.1631,626200.0
2005-04-12 13:50:00,22.69,22.73,22.69,22.72,445100.0,13.1631,13.1863,13.1631,13.1805,445100.0
2005-04-12 13:55:00,22.72,22.73,22.67,22.67,630300.0,13.1805,13.1863,13.1515,13.1515,630300.0
2005-04-12 14:00:00,22.67,22.75,22.64,22.74,1791700.0,13.1515,13.1979,13.134,13.1921,1791700.0
2005-04-12 14:05:00,22.73,22.76,22.67,22.75,806000.0,13.1863,13.2037,13.1515,13.1979,806000.0
2005-04-12 14:10:00,22.76,22.83,22.71,22.74,2396200.0,13.2037,13.2443,13.1747,13.1921,2396200.0
2005-04-12 14:15:00,22.75,22.88,22.74,22.86,2046800.0,13.1979,13.2733,13.1921,13.2617,2046800.0
2005-04-12 14:20:00,22.86,22.94,22.85,22.87,2273600.0,13.2617,13.3081,13.2559,13.2675,2273600.0
2005-04-12 14:25:00,22.86,22.92,22.83,22.85,962600.0,13.2617,13.2965,13.2443,13.2559,962600.0
2005-04-12 14:30:00,22.84,22.95,22.83,22.93,952900.0,13.2501,13.3139,13.2443,13.3023,952900.0
2005-04-12 14:35:00,22.92,22.95,22.9,22.94,984000.0,13.2965,13.3139,13.2849,13.3081,984000.0
2005-04-12 14:40:00,22.94,23.08,22.73,23.03,2433800.0,13.3081,13.3893,13.1863,13.3603,2433800.0
2005-04-12 14:45:00,23.03,23.08,23.02,23.06,2410700.0,13.3603,13.3893,13.3545,13.3777,2410700.0
2005-04-12 14:50:00,23.06,23.08,23.04,23.07,2276500.0,13.3777,13.3893,13.3661,13.3835,2276500.0
2005-04-12 14:55:00,23.08,23.13,23.05,23.06,2013900.0,13.3893,13.4183,13.3719,13.3777,2013900.0
2005-04-12 15:00:00,23.06,23.19,23.05,23.11,1529300.0,13.3777,13.4531,13.3719,13.4067,1529300.0
2005-04-12 15:05:00,23.1,23.13,23.09,23.11,2283100.0,13.4009,13.4183,13.3951,13.4067,2283100.0
2005-04-12 15:10:00,23.11,23.12,23.1,23.1,783400.0,13.4067,13.4125,13.4009,13.4009,783400.0
2005-04-12 15:15:00,23.11,23.16,23.1,23.13,1017900.0,13.4067,13.4357,13.4009,13.4183,1017900.0
2005-04-12 15:20:00,23.13,23.14,23.08,23.1,921900.0,13.4183,13.4241,13.3893,13.4009,921900.0
2005-04-12 15:25:00,23.08,23.14,23.07,23.14,1404100.0,13.3893,13.4241,13.3835,13.4241,1404100.0
2005-04-12 15:30:00,23.14,23.25,23.12,23.21,2102200.0,13.4241,13.4879,13.4125,13.4647,2102200.0
2005-04-12 15:35:00,23.21,23.23,23.2,23.21,1183400.0,13.4647,13.4763,13.4589,13.4647,1183400.0
2005-04-12 15:40:00,23.21,23.24,23.19,23.19,1972700.0,13.4647,13.4821,13.4531,13.4531,1972700.0
2005-04-12 15:45:00,23.19,23.22,23.16,23.17,1195600.0,13.4531,13.4705,13.4357,13.4415,1195600.0
2005-04-12 15:50:00,23.16,23.21,23.1,23.19,1491300.0,13.4357,13.4647,13.4009,13.4531,1491300.0
2005-04-12 15:55:00,23.2,23.23,23.18,23.23,1761700.0,13.4589,13.4763,13.4473,13.4763,1761700.0
2005-04-13 09:30:00,23.12,23.18,23.04,23.08,1396400.0,13.4125,13.4473,13.3661,13.3893,1396400.0
2005-04-13 09:35:00,23.08,23.09,22.95,23.0,1164200.0,13.3893,13.3951,13.3139,13.3429,1164200.0
2005-04-13 09:40:00,23.0,23.03,22.96,23.03,948300.0,13.3429,13.3603,13.3197,13.3603,948300.0
2005-04-13 09:45:00,23.03,23.06,22.97,23.05,749700.0,13.3603,13.3777,13.3255,13.3719,749700.0
2005-04-13 09:50:00,23.05,23.06,22.97,22.99,1093500.0,13.3719,13.3777,13.3255,13.3371,1093500.0
2005-04-13 09:55:00,22.99,23.07,22.98,23.06,760600.0,13.3371,13.3835,13.3313,13.3777,760600.0
2005-04-13 10:00:00,23.06,23.1,23.0,23.01,760000.0,13.3777,13.4009,13.3429,13.3487,760000.0
2005-04-13 10:05:00,23.01,23.04,22.99,23.01,378000.0,13.3487,13.3661,13.3371,13.3487,378000.0
2005-04-13 10:10:00,23.01,23.05,22.99,23.05,684700.0,13.3487,13.3719,13.3371,13.3719,684700.0
2005-04-13 10:15:00,23.04,23.08,23.02,23.06,590800.0,13.3661,13.3893,13.3545,13.3777,590800.0
2005-04-13 10:20:00,23.06,23.11,23.05,23.09,596500.0,13.3777,13.4067,13.3719,13.3951,596500.0
2005-04-13 10:25:00,23.09,23.09,23.06,23.07,419700.0,13.3951,13.3951,13.3777,13.3835,419700.0
2005-04-13 10:30:00,23.07,23.18,23.07,23.12,1706200.0,13.3835,13.4473,13.3835,13.4125,1706200.0
2005-04-13 10:35:00,23.12,23.13,23.04,23.07,1427200.0,13.4125,13.4183,13.3661,13.3835,1427200.0
2005-04-13 10:40:00,23.08,23.08,22.99,23.0,1015300.0,13.3893,13.3893,13.3371,13.3429,1015300.0
2005-04-13 10:45:00,23.0,23.0,22.96,22.98,1008100.0,13.3429,13.3429,13.3197,13.3313,1008100.0
2005-04-13 10:50:00,22.98,23.02,22.95,23.02,1123500.0,13.3313,13.3545,13.3139,13.3545,1123500.0
2005-04-13 10:55:00,23.02,23.03,23.01,23.02,300400.0,13.3545,13.3603,13.3487,13.3545,300400.0
2005-04-13 11:00:00,23.03,23.03,22.97,22.99,334700.0,13.3603,13.3603,13.3255,13.3371,334700.0
2005-04-13 11:05:00,22.98,23.0,22.96,22.98,457000.0,13.3313,13.3429,13.3197,13.3313,457000.0
2005-04-13 11:10:00,22.97,23.01,22.95,22.96,777500.0,13.3255,13.3487,13.3139,13.3197,777500.0
2005-04-13 11:15:00,22.97,22.99,22.96,22.98,199500.0,13.3255,13.3371,13.3197,13.3313,199500.0
2005-04-13 11:20:00,22.98,22.98,22.95,22.95,477000.0,13.3313,13.3313,13.3139,13.3139,477000.0
2005-04-13 11:25:00,22.96,23.0,21.98,22.98,452600.0,13.3197,13.3429,12.7512,13.3313,452600.0
2005-04-13 11:30:00,22.99,23.0,22.97,22.99,329400.0,13.3371,13.3429,13.3255,13.3371,329400.0
2005-04-13 11:35:00,22.99,23.01,22.96,22.97,331200.0,13.3371,13.3487,13.3197,13.3255,331200.0
2005-04-13 11:40:00,22.97,23.0,22.96,22.99,687400.0,13.3255,13.3429,13.3197,13.3371,687400.0
2005-04-13 11:45:00,22.99,23.02,22.97,22.97,577400.0,13.3371,13.3545,13.3255,13.3255,577400.0
2005-04-13 11:50:00,22.97,22.99,22.97,22.98,143300.0,13.3255,13.3371,13.3255,13.3313,143300.0
2005-04-13 11:55:00,22.98,22.99,22.96,22.97,222600.0,13.3313,13.3371,13.3197,13.3255,222600.0
2005-04-13 12:00:00,22.96,22.98,22.95,22.98,281800.0,13.3197,13.3313,13.3139,13.3313,281800.0
2005-04-13 12:05:00,22.98,22.99,22.97,22.98,293000.0,13.3313,13.3371,13.3255,13.3313,293000.0
2005-04-13 12:10:00,22.98,23.0,22.95,22.96,342900.0,13.3313,13.3429,13.3139,13.3197,342900.0
2005-04-13 12:15:00,22.95,22.98,22.93,22.96,433200.0,13.3139,13.3313,13.3023,13.3197,433200.0
2005-04-13 12:20:00,22.95,22.99,22.93,22.98,427600.0,13.3139,13.3371,13.3023,13.3313,427600.0
2005-04-13 12:25:00,22.98,22.99,22.96,22.96,206000.0,13.3313,13.3371,13.3197,13.3197,206000.0
2005-04-13 12:30:00,22.95,22.96,22.94,22.96,188400.0,13.3139,13.3197,13.3081,13.3197,188400.0
2005-04-13 12:35:00,22.96,22.99,22.96,22.97,255500.0,13.3197,13.3371,13.3197,13.3255,255500.0
2005-04-13 12:40:00,22.96,22.97,22.95,22.96,113600.0,13.3197,13.3255,13.3139,13.3197,113600.0
2005-04-13 12:45:00,22.96,22.96,22.95,22.96,64100.0,13.3197,13.3197,13.3139,13.3197,64100.0
2005-04-13 12:50:00,22.95,22.99,22.95,22.99,223000.0,13.3139,13.3371,13.3139,13.3371,223000.0
2005-04-13 12:55:00,22.99,23.02,22.98,23.01,654900.0,13.3371,13.3545,13.3313,13.3487,654900.0
2005-04-13 13:00:00,23.01,23.03,22.97,23.0,449600.0,13.3487,13.3603,13.3255,13.3429,449600.0
2005-04-13 13:05:00,22.99,23.0,22.95,22.95,290800.0,13.3371,13.3429,13.3139,13.3139,290800.0
2005-04-13 13:10:00,22.95,22.96,22.94,22.95,230500.0,13.3139,13.3197,13.3081,13.3139,230500.0
2005-04-13 13:15:00,22.95,22.99,22.95,22.98,356100.0,13.3139,13.3371,13.3139,13.3313,356100.0
2005-04-13 13:20:00,22.99,22.99,22.95,22.97,412500.0,13.3371,13.3371,13.3139,13.3255,412500.0
2005-04-13 13:25:00,22.98,22.98,22.94,22.97,753100.0,13.3313,13.3313,13.3081,13.3255,753100.0
2005-04-13 13:30:00,22.96,22.98,22.93,22.97,508600.0,13.3197,13.3313,13.3023,13.3255,508600.0
2005-04-13 13:35:00,22.97,22.98,22.93,22.96,674400.0,13.3255,13.3313,13.3023,13.3197,674400.0
2005-04-13 13:40:00,22.96,22.96,22.92,22.93,438100.0,13.3197,13.3197,13.2965,13.3023,438100.0
2005-04-13 13:45:00,22.93,22.93,22.89,22.91,581400.0,13.3023,13.3023,13.2791,13.2907,581400.0
2005-04-13 13:50:00,22.91,22.91,22.86,22.87,490900.0,13.2907,13.2907,13.2617,13.2675,490900.0
2005-04-13 13:55:00,22.87,22.91,22.87,22.88,516500.0,13.2675,13.2907,13.2675,13.2733,516500.0
2005-04-13 14:00:00,22.88,22.9,22.86,22.86,457500.0,13.2733,13.2849,13.2617,13.2617,457500.0
2005-04-13 14:05:00,22.86,22.87,22.83,22.83,440100.0,13.2617,13.2675,13.2443,13.2443,440100.0
2005-04-13 14:10:00,22.83,22.85,22.79,22.82,1173900.0,13.2443,13.2559,13.2211,13.2385,1173900.0
2005-04-13 14:15:00,22.81,22.85,22.81,22.85,304000.0,13.2327,13.2559,13.2327,13.2559,304000.0
2005-04-13 14:20:00,22.84,22.87,22.83,22.87,537200.0,13.2501,13.2675,13.2443,13.2675,537200.0
2005-04-13 14:25:00,22.86,22.88,22.83,22.83,612400.0,13.2617,13.2733,13.2443,13.2443,612400.0
2005-04-13 14:30:00,22.84,22.85,22.77,22.79,618400.0,13.2501,13.2559,13.2095,13.2211,618400.0
2005-04-13 14:35:00,22.78,22.83,22.78,22.79,938900.0,13.2153,13.2443,13.2153,13.2211,938900.0
2005-04-13 14:40:00,22.79,22.8,22.77,22.77,522400.0,13.2211,13.2269,13.2095,13.2095,522400.0
2005-04-13 14:45:00,22.77,22.78,22.7,22.75,586200.0,13.2095,13.2153,13.1689,13.1979,586200.0
2005-04-13 14:50:00,22.74,22.79,22.72,22.76,993200.0,13.1921,13.2211,13.1805,13.2037,993200.0
2005-04-13 14:55:00,22.77,22.79,22.75,22.78,662800.0,13.2095,13.2211,13.1979,13.2153,662800.0
2005-04-13 15:00:00,22.78,22.78,22.74,22.75,632300.0,13.2153,13.2153,13.1921,13.1979,632300.0
2005-04-13 15:05:00,22.75,22.77,22.73,22.77,824300.0,13.1979,13.2095,13.1863,13.2095,824300.0
2005-04-13 15:10:00,22.77,22.81,22.74,22.8,538800.0,13.2095,13.2327,13.1921,13.2269,538800.0
2005-04-13 15:15:00,22.8,22.8,22.73,22.75,500600.0,13.2269,13.2269,13.1863,13.1979,500600.0
2005-04-13 15:20:00,22.74,22.75,22.7,22.74,2404000.0,13.1921,13.1979,13.1689,13.1921,2404000.0
2005-04-13 15:25:00,22.73,22.78,22.73,22.77,826400.0,13.1863,13.2153,13.1863,13.2095,826400.0
2005-04-13 15:30:00,22.76,22.79,22.73,22.78,640200.0,13.2037,13.2211,13.1863,13.2153,640200.0
2005-04-13 15:35:00,22.79,22.8,22.74,22.75,854500.0,13.2211,13.2269,13.1921,13.1979,854500.0
2005-04-13 15:40:00,22.75,23.74,22.74,22.82,951300.0,13.1979,13.7722,13.1921,13.2385,951300.0
2005-04-13 15:45:00,22.82,22.83,22.79,22.81,967100.0,13.2385,13.2443,13.2211,13.2327,967100.0
2005-04-13 15:50:00,22.81,22.85,22.75,22.78,1926400.0,13.2327,13.2559,13.1979,13.2153,1926400.0
2005-04-13 15:55:00,22.79,22.84,22.77,22.81,1608100.0,13.2211,13.2501,13.2095,13.2327,1608100.0
2005-04-14 09:30:00,22.74,22.8,22.66,22.72,2473100.0,13.1921,13.2269,13.1457,13.1805,2473100.0
2005-04-14 09:35:00,22.72,22.72,22.54,22.63,1562700.0,13.1805,13.1805,13.076,13.1282,1562700.0
2005-04-14 09:40:00,22.63,22.74,22.57,22.73,1586700.0,13.1282,13.1921,13.0934,13.1863,1586700.0
2005-04-14 09:45:00,22.73,22.75,22.65,22.74,1481100.0,13.1863,13.1979,13.1398,13.1921,1481100.0
2005-04-14 09:50:00,22.74,22.76,22.67,22.7,820400.0,13.1921,13.2037,13.1515,13.1689,820400.0
2005-04-14 09:55:00,22.7,22.76,22.69,22.71,686500.0,13.1689,13.2037,13.1631,13.1747,686500.0
2005-04-14 10:00:00,22.72,22.75,22.69,22.7,762500.0,13.1805,13.1979,13.1631,13.1689,762500.0
2005-04-14 10:05:00,22.71,22.79,22.7,22.7,1165600.0,13.1747,13.2211,13.1689,13.1689,1165600.0
2005-04-14 10:10:00,22.7,22.7,22.62,22.66,1039800.0,13.1689,13.1689,13.1224,13.1457,1039800.0
2005-04-14 10:15:00,22.66,22.69,22.62,22.63,1159300.0,13.1457,13.1631,13.1224,13.1282,1159300.0
2005-04-14 10:20:00,22.62,22.65,22.58,22.6,1148700.0,13.1224,13.1398,13.0992,13.1108,1148700.0
2005-04-14 10:25:00,22.6,22.75,22.55,22.64,1330900.0,13.1108,13.1979,13.0818,13.134,1330900.0
2005-04-14 10:30:00,22.63,22.75,22.55,22.59,1375700.0,13.1282,13.1979,13.0818,13.105,1375700.0
2005-04-14 10:35:00,22.59,22.63,22.58,22.59,778100.0,13.105,13.1282,13.0992,13.105,778100.0
2005-04-14 10:40:00,22.59,22.66,22.58,22.65,1064000.0,13.105,13.1457,13.0992,13.1398,1064000.0
2005-04-14 10:45:00,22.65,22.7,22.65,22.66,1212500.0,13.1398,13.1689,13.1398,13.1457,1212500.0
2005-04-14 10:50:00,22.66,22.68,22.62,22.62,709300.0,13.1457,13.1573,13.1224,13.1224,709300.0
2005-04-14 10:55:00,22.62,22.67,22.62,22.66,598600.0,13.1224,13.1515,13.1224,13.1457,598600.0
2005-04-14 11:00:00,22.66,22.67,22.62,22.62,831500.0,13.1457,13.1515,13.1224,13.1224,831500.0
2005-04-14 11:05:00,22.62,22.7,22.62,22.7,1120700.0,13.1224,13.1689,13.1224,13.1689,1120700.0
2005-04-14 11:10:00,22.7,22.73,22.63,22.63,943300.0,13.1689,13.1863,13.1282,13.1282,943300.0
2005-04-14 11:15:00,22.63,22.64,22.58,22.63,1203700.0,13.1282,13.134,13.0992,13.1282,1203700.0
2005-04-14 11:20:00,22.63,22.65,22.61,22.63,808400.0,13.1282,13.1398,13.1166,13.1282,808400.0
2005-04-14 11:25:00,22.63,22.65,22.61,22.64,634900.0,13.1282,13.1398,13.1166,13.134,634900.0
2005-04-14 11:30:00,22.65,22.66,22.61,22.65,570700.0,13.1398,13.1457,13.1166,13.1398,570700.0
2005-04-14 11:35:00,22.64,22.7,22.64,22.65,733000.0,13.134,13.1689,13.134,13.1398,733000.0
2005-04-14 11:40:00,22.66,22.67,22.62,22.62,401100.0,13.1457,13.1515,13.1224,13.1224,401100.0
2005-04-14 11:45:00,22.62,22.68,22.62,22.66,279500.0,13.1224,13.1573,13.1224,13.1457,279500.0
2005-04-14 11:50:00,22.66,22.66,22.6,22.6,813800.0,13.1457,13.1457,13.1108,13.1108,813800.0
2005-04-14 11:55:00,22.6,22.61,22.57,22.57,417500.0,13.1108,13.1166,13.0934,13.0934,417500.0
2005-04-14 12:00:00,22.57,22.6,22.55,22.59,810700.0,13.0934,13.1108,13.0818,13.105,810700.0
2005-04-14 12:05:00,22.59,22.6,22.57,22.59,426500.0,13.105,13.1108,13.0934,13.105,426500.0
2005-04-14 12:10:00,22.59,22.61,22.57,22.58,421800.0,13.105,13.1166,13.0934,13.0992,421800.0
2005-04-14 12:15:00,22.57,22.58,22.55,22.56,262800.0,13.0934,13.0992,13.0818,13.0876,262800.0
2005-04-14 12:20:00,22.56,22.57,22.54,22.57,375400.0,13.0876,13.0934,13.076,13.0934,375400.0
2005-04-14 12:25:00,22.57,22.58,22.55,22.57,287900.0,13.0934,13.0992,13.0818,13.0934,287900.0
2005-04-14 12:30:00,22.57,22.64,22.56,22.61,883400.0,13.0934,13.134,13.0876,13.1166,883400.0
2005-04-14 12:35:00,22.62,22.63,22.59,22.6,187400.0,13.1224,13.1282,13.105,13.1108,187400.0
2005-04-14 12:40:00,22.59,22.6,22.56,22.58,389600.0,13.105,13.1108,13.0876,13.0992,389600.0
2005-04-14 12:45:00,22.59,22.6,22.56,22.58,376200.0,13.105,13.1108,13.0876,13.0992,376200.0
2005-04-14 12:50:00,22.58,22.58,22.52,22.54,631500.0,13.0992,13.0992,13.0644,13.076,631500.0
2005-04-14 12:55:00,22.54,22.59,22.54,22.57,658800.0,13.076,13.105,13.076,13.0934,658800.0
2005-04-14 13:00:00,22.58,22.59,22.54,22.54,393800.0,13.0992,13.105,13.076,13.076,393800.0
2005-04-14 13:05:00,22.54,22.56,22.54,22.56,133200.0,13.076,13.0876,13.076,13.0876,133200.0
2005-04-14 13:10:00,22.56,22.56,22.5,22.55,1098500.0,13.0876,13.0876,13.0528,13.0818,1098500.0
2005-04-14 13:15:00,22.54,22.57,22.5,22.54,1147800.0,13.076,13.0934,13.0528,13.076,1147800.0
2005-04-14 13:20:00,22.55,22.55,22.54,22.54,193300.0,13.0818,13.0818,13.076,13.076,193300.0
2005-04-14 13:25:00,22.54,22.55,22.5,22.5,492800.0,13.076,13.0818,13.0528,13.0528,492800.0
2005-04-14 13:30:00,22.5,22.54,22.47,22.51,2138100.0,13.0528,13.076,13.0354,13.0586,2138100.0
2005-04-14 13:35:00,22.51,22.63,22.47,22.61,2166300.0,13.0586,13.1282,13.0354,13.1166,2166300.0
2005-04-14 13:40:00,22.61,22.64,22.59,22.61,665100.0,13.1166,13.134,13.105,13.1166,665100.0
2005-04-14 13:45:00,22.61,22.63,22.6,22.62,389300.0,13.1166,13.1282,13.1108,13.1224,389300.0
2005-04-14 13:50:00,22.62,22.63,22.6,22.61,430300.0,13.1224,13.1282,13.1108,13.1166,430300.0
2005-04-14 13:55:00,22.61,22.69,22.59,22.68,950000.0,13.1166,13.1631,13.105,13.1573,950000.0
2005-04-14 14:00:00,22.68,22.73,22.66,22.67,1309300.0,13.1573,13.1863,13.1457,13.1515,1309300.0
2005-04-14 14:05:00,22.67,22.74,22.66,22.72,819200.0,13.1515,13.1921,13.1457,13.1805,819200.0
2005-04-14 14:10:00,22.72,22.78,22.7,22.76,1506900.0,13.1805,13.2153,13.1689,13.2037,1506900.0
2005-04-14 14:15:00,22.76,22.79,22.74,22.77,764600.0,13.2037,13.2211,13.1921,13.2095,764600.0
2005-04-14 14:20:00,22.76,22.76,22.73,22.75,740100.0,13.2037,13.2037,13.1863,13.1979,740100.0
2005-04-14 14:25:00,22.75,22.75,22.69,22.73,685000.0,13.1979,13.1979,13.1631,13.1863,685000.0
2005-04-14 14:30:00,22.73,22.74,22.64,22.65,777900.0,13.1863,13.1921,13.134,13.1398,777900.0
2005-04-14 14:35:00,22.65,22.68,22.62,22.66,655200.0,13.1398,13.1573,13.1224,13.1457,655200.0
2005-04-14 14:40:00,22.66,22.67,22.62,22.63,428000.0,13.1457,13.1515,13.1224,13.1282,428000.0
2005-04-14 14:45:00,22.63,22.67,22.63,22.65,488200.0,13.1282,13.1515,13.1282,13.1398,488200.0
2005-04-14 14:50:00,22.65,22.67,22.63,22.65,356700.0,13.1398,13.1515,13.1282,13.1398,356700.0
2005-04-14 14:55:00,22.65,22.7,22.62,22.65,679900.0,13.1398,13.1689,13.1224,13.1398,679900.0
2005-04-14 15:00:00,22.65,22.65,22.6,22.61,653400.0,13.1398,13.1398,13.1108,13.1166,653400.0
2005-04-14 15:05:00,22.61,22.63,22.55,22.57,624000.0,13.1166,13.1282,13.0818,13.0934,624000.0
2005-04-14 15:10:00,22.56,22.61,22.55,22.59,1023800.0,13.0876,13.1166,13.0818,13.105,1023800.0
2005-04-14 15:15:00,22.59,22.62,22.57,22.57,899800.0,13.105,13.1224,13.0934,13.0934,899800.0
2005-04-14 15:20:00,22.58,22.59,22.57,22.58,436600.0,13.0992,13.105,13.0934,13.0992,436600.0
2005-04-14 15:25:00,22.59,22.61,22.58,22.59,336700.0,13.105,13.1166,13.0992,13.105,336700.0
2005-04-14 15:30:00,22.58,22.61,22.57,22.59,581900.0,13.0992,13.1166,13.0934,13.105,581900.0
2005-04-14 15:35:00,22.58,22.59,22.55,22.55,515600.0,13.0992,13.105,13.0818,13.0818,515600.0
2005-04-14 15:40:00,22.54,22.55,22.49,22.5,991300.0,13.076,13.0818,13.047,13.0528,991300.0
2005-04-14 15:45:00,22.5,22.54,22.5,22.54,994600.0,13.0528,13.076,13.0528,13.076,994600.0
2005-04-14 15:50:00,22.53,22.54,22.48,22.52,1283900.0,13.0702,13.076,13.0412,13.0644,1283900.0
2005-04-14 15:55:00,22.52,22.58,22.5,22.51,1679700.0,13.0644,13.0992,13.0528,13.0586,1679700.0
2005-04-15 09:30:00,22.22,22.34,22.15,22.28,5146300.0,12.8904,12.96,12.8498,12.9252,5146300.0
2005-04-15 09:35:00,22.28,22.28,22.15,22.17,2110800.0,12.9252,12.9252,12.8498,12.8614,2110800.0
2005-04-15 09:40:00,22.18,22.19,22.15,22.15,1408700.0,12.8672,12.873,12.8498,12.8498,1408700.0
2005-04-15 09:45:00,22.15,22.21,22.15,22.21,2284200.0,12.8498,12.8846,12.8498,12.8846,2284200.0
2005-04-15 09:50:00,22.21,22.27,22.19,22.27,2828900.0,12.8846,12.9194,12.873,12.9194,2828900.0
2005-04-15 09:55:00,22.27,22.28,22.14,22.15,1313300.0,12.9194,12.9252,12.844,12.8498,1313300.0
2005-04-15 10:00:00,22.16,22.22,22.07,22.07,2612500.0,12.8556,12.8904,12.8034,12.8034,2612500.0
2005-04-15 10:05:00,22.07,22.12,22.05,22.06,2124400.0,12.8034,12.8324,12.7918,12.7976,2124400.0
2005-04-15 10:10:00,22.07,22.1,22.03,22.09,1545900.0,12.8034,12.8208,12.7802,12.815,1545900.0
2005-04-15 10:15:00,22.09,22.09,22.05,22.08,1395700.0,12.815,12.815,12.7918,12.8092,1395700.0
2005-04-15 10:20:00,22.07,22.16,22.01,22.15,1640600.0,12.8034,12.8556,12.7686,12.8498,1640600.0
2005-04-15 10:25:00,22.15,22.18,22.1,22.12,1097400.0,12.8498,12.8672,12.8208,12.8324,1097400.0
2005-04-15 10:30:00,22.12,22.17,22.11,22.14,1006600.0,12.8324,12.8614,12.8266,12.844,1006600.0
2005-04-15 10:35:00,22.13,22.17,22.11,22.13,642700.0,12.8382,12.8614,12.8266,12.8382,642700.0
2005-04-15 10:40:00,22.13,22.14,22.04,22.05,1865700.0,12.8382,12.844,12.786,12.7918,1865700.0
2005-04-15 10:45:00,22.06,22.13,22.04,22.07,883500.0,12.7976,12.8382,12.786,12.8034,883500.0
2005-04-15 10:50:00,22.07,22.13,22.05,22.08,873200.0,12.8034,12.8382,12.7918,12.8092,873200.0
2005-04-15 10:55:00,22.09,22.15,22.08,22.12,672100.0,12.815,12.8498,12.8092,12.8324,672100.0
2005-04-15 11:00:00,22.11,22.11,22.02,22.06,768300.0,12.8266,12.8266,12.7744,12.7976,768300.0
2005-04-15 11:05:00,22.06,22.08,22.03,22.08,493900.0,12.7976,12.8092,12.7802,12.8092,493900.0
2005-04-15 11:10:00,22.08,22.09,22.04,22.06,850800.0,12.8092,12.815,12.786,12.7976,850800.0
2005-04-15 11:15:00,22.06,22.08,22.05,22.05,296000.0,12.7976,12.8092,12.7918,12.7918,296000.0
2005-04-15 11:20:00,22.05,22.08,22.05,22.06,292100.0,12.7918,12.8092,12.7918,12.7976,292100.0
2005-04-15 11:25:00,22.06,22.07,22.02,22.03,484800.0,12.7976,12.8034,12.7744,12.7802,484800.0
2005-04-15 11:30:00,22.03,22.04,22.01,22.02,2027700.0,12.7802,12.786,12.7686,12.7744,2027700.0
2005-04-15 11:35:00,22.03,22.03,21.94,21.97,1404900.0,12.7802,12.7802,12.728,12.7454,1404900.0
2005-04-15 11:40:00,21.97,22.07,21.96,22.06,2098800.0,12.7454,12.8034,12.7396,12.7976,2098800.0
2005-04-15 11:45:00,22.05,22.08,22.04,22.06,834900.0,12.7918,12.8092,12.786,12.7976,834900.0
2005-04-15 11:50:00,22.06,22.07,22.01,22.05,1074100.0,12.7976,12.8034,12.7686,12.7918,1074100.0
2005-04-15 11:55:00,22.05,22.11,22.04,22.1,732300.0,12.7918,12.8266,12.786,12.8208,732300.0
2005-04-15 12:00:00,22.1,22.17,22.09,22.16,1515000.0,12.8208,12.8614,12.815,12.8556,1515000.0
2005-04-15 12:05:00,22.15,22.18,22.12,22.15,1515500.0,12.8498,12.8672,12.8324,12.8498,1515500.0
2005-04-15 12:10:00,22.15,22.2,22.12,22.15,1375300.0,12.8498,12.8788,12.8324,12.8498,1375300.0
2005-04-15 12:15:00,22.16,22.17,22.11,22.13,580300.0,12.8556,12.8614,12.8266,12.8382,580300.0
2005-04-15 12:20:00,22.13,22.19,22.1,22.18,867200.0,12.8382,12.873,12.8208,12.8672,867200.0
2005-04-15 12:25:00,22.17,22.17,22.1,22.13,615300.0,12.8614,12.8614,12.8208,12.8382,615300.0
2005-04-15 12:30:00,22.13,22.2,22.13,22.15,929800.0,12.8382,12.8788,12.8382,12.8498,929800.0
2005-04-15 12:35:00,22.14,22.15,22.11,22.12,492400.0,12.844,12.8498,12.8266,12.8324,492400.0
2005-04-15 12:40:00,22.12,22.16,22.12,22.14,486200.0,12.8324,12.8556,12.8324,12.844,486200.0
2005-04-15 12:45:00,22.14,22.18,22.12,22.15,507500.0,12.844,12.8672,12.8324,12.8498,507500.0
2005-04-15 12:50:00,22.16,22.16,22.11,22.13,791000.0,12.8556,12.8556,12.8266,12.8382,791000.0
2005-04-15 12:55:00,22.12,22.14,22.08,22.11,643100.0,12.8324,12.844,12.8092,12.8266,643100.0
2005-04-15 13:00:00,22.11,22.15,22.1,22.15,724200.0,12.8266,12.8498,12.8208,12.8498,724200.0
2005-04-15 13:05:00,22.15,22.18,22.14,22.17,605700.0,12.8498,12.8672,12.844,12.8614,605700.0
2005-04-15 13:10:00,22.16,22.19,22.1,22.15,698700.0,12.8556,12.873,12.8208,12.8498,698700.0
2005-04-15 13:15:00,22.15,22.19,22.15,22.18,484900.0,12.8498,12.873,12.8498,12.8672,484900.0
2005-04-15 13:20:00,22.17,22.23,22.16,22.22,1715200.0,12.8614,12.8962,12.8556,12.8904,1715200.0
2005-04-15 13:25:00,22.23,22.28,22.19,22.24,1023700.0,12.8962,12.9252,12.873,12.902,1023700.0
2005-04-15 13:30:00,22.25,22.3,22.23,22.3,564100.0,12.9078,12.9368,12.8962,12.9368,564100.0
2005-04-15 13:35:00,22.3,22.31,22.25,22.31,546500.0,12.9368,12.9426,12.9078,12.9426,546500.0
2005-04-15 13:40:00,22.31,22.34,22.29,22.3,589000.0,12.9426,12.96,12.931,12.9368,589000.0
2005-04-15 13:45:00,22.3,22.3,22.26,22.27,569300.0,12.9368,12.9368,12.9136,12.9194,569300.0
2005-04-15 13:50:00,22.27,22.28,22.23,22.23,225600.0,12.9194,12.9252,12.8962,12.8962,225600.0
2005-04-15 13:55:00,22.23,22.27,22.2,22.26,777800.0,12.8962,12.9194,12.8788,12.9136,777800.0
2005-04-15 14:00:00,22.26,22.31,22.25,22.31,952000.0,12.9136,12.9426,12.9078,12.9426,952000.0
2005-04-15 14:05:00,22.3,22.34,22.29,22.33,679300.0,12.9368,12.96,12.931,12.9542,679300.0
2005-04-15 14:10:00,22.32,22.37,22.32,22.35,779200.0,12.9484,12.9774,12.9484,12.9658,779200.0
2005-04-15 14:15:00,22.35,22.44,22.34,22.35,1446700.0,12.9658,13.018,12.96,12.9658,1446700.0
2005-04-15 14:20:00,22.42,22.5,22.4,22.41,1542000.0,13.0064,13.0528,12.9948,13.0006,1542000.0
2005-04-15 14:25:00,22.41,22.43,22.36,22.42,1200800.0,13.0006,13.0122,12.9716,13.0064,1200800.0
2005-04-15 14:30:00,22.42,22.45,22.36,22.38,875600.0,13.0064,13.0238,12.9716,12.9832,875600.0
2005-04-15 14:35:00,22.38,22.39,22.32,22.33,924200.0,12.9832,12.989,12.9484,12.9542,924200.0
2005-04-15 14:40:00,22.32,22.34,22.29,22.32,758400.0,12.9484,12.96,12.931,12.9484,758400.0
2005-04-15 14:45:00,22.32,22.36,22.32,22.35,844400.0,12.9484,12.9716,12.9484,12.9658,844400.0
2005-04-15 14:50:00,22.34,22.37,22.33,22.34,448400.0,12.96,12.9774,12.9542,12.96,448400.0
2005-04-15 14:55:00,22.33,22.38,22.31,22.36,746700.0,12.9542,12.9832,12.9426,12.9716,746700.0
2005-04-15 15:00:00,22.36,22.42,22.34,22.36,1012000.0,12.9716,13.0064,12.96,12.9716,1012000.0
2005-04-15 15:05:00,22.36,22.37,22.29,22.3,1528500.0,12.9716,12.9774,12.931,12.9368,1528500.0
2005-04-15 15:10:00,22.3,22.36,22.27,22.33,797200.0,12.9368,12.9716,12.9194,12.9542,797200.0
2005-04-15 15:15:00,22.33,22.35,22.31,22.35,786400.0,12.9542,12.9658,12.9426,12.9658,786400.0
2005-04-15 15:20:00,22.35,22.36,22.28,22.32,949200.0,12.9658,12.9716,12.9252,12.9484,949200.0
2005-04-15 15:25:00,22.32,22.36,22.31,22.34,935900.0,12.9484,12.9716,12.9426,12.96,935900.0
2005-04-15 15:30:00,22.34,22.43,22.33,22.43,1264700.0,12.96,13.0122,12.9542,13.0122,1264700.0
2005-04-15 15:35:00,22.42,22.44,22.31,22.33,1381100.0,13.0064,13.018,12.9426,12.9542,1381100.0
2005-04-15 15:40:00,22.33,22.34,22.29,22.32,959900.0,12.9542,12.96,12.931,12.9484,959900.0
2005-04-15 15:45:00,22.32,22.35,22.16,22.16,2126400.0,12.9484,12.9658,12.8556,12.8556,2126400.0
2005-04-15 15:50:00,22.17,22.19,22.1,22.16,1927300.0,12.8614,12.873,12.8208,12.8556,1927300.0
2005-04-15 15:55:00,22.16,22.17,22.1,22.1,3019300.0,12.8556,12.8614,12.8208,12.8208,3019300.0
2005-04-18 09:30:00,22.23,22.25,22.16,22.2,2561100.0,12.8962,12.9078,12.8556,12.8788,2561100.0
2005-04-18 09:35:00,22.19,22.2,22.12,22.13,1008300.0,12.873,12.8788,12.8324,12.8382,1008300.0
2005-04-18 09:40:00,22.13,22.25,22.1,22.22,1654600.0,12.8382,12.9078,12.8208,12.8904,1654600.0
2005-04-18 09:45:00,22.21,22.24,22.14,22.18,1454200.0,12.8846,12.902,12.844,12.8672,1454200.0
2005-04-18 09:50:00,22.18,22.29,22.18,22.27,1399100.0,12.8672,12.931,12.8672,12.9194,1399100.0
2005-04-18 09:55:00,22.27,22.41,22.23,22.38,1727500.0,12.9194,13.0006,12.8962,12.9832,1727500.0
2005-04-18 10:00:00,22.37,22.49,22.37,22.45,1759800.0,12.9774,13.047,12.9774,13.0238,1759800.0
2005-04-18 10:05:00,22.44,22.49,22.39,22.46,1453000.0,13.018,13.047,12.989,13.0296,1453000.0
2005-04-18 10:10:00,22.46,22.48,22.42,22.45,1133400.0,13.0296,13.0412,13.0064,13.0238,1133400.0
2005-04-18 10:15:00,22.44,22.45,22.36,22.4,1723300.0,13.018,13.0238,12.9716,12.9948,1723300.0
2005-04-18 10:20:00,22.4,22.44,22.37,22.39,750400.0,12.9948,13.018,12.9774,12.989,750400.0
2005-04-18 10:25:00,22.4,22.4,22.21,22.25,2031700.0,12.9948,12.9948,12.8846,12.9078,2031700.0
2005-04-18 10:30:00,22.25,22.33,22.24,22.29,584600.0,12.9078,12.9542,12.902,12.931,584600.0
2005-04-18 10:35:00,22.29,22.3,22.25,22.26,450200.0,12.931,12.9368,12.9078,12.9136,450200.0
2005-04-18 10:40:00,22.26,22.29,22.2,22.22,976800.0,12.9136,12.931,12.8788,12.8904,976800.0
2005-04-18 10:45:00,22.22,22.31,22.21,22.28,808800.0,12.8904,12.9426,12.8846,12.9252,808800.0
2005-04-18 10:50:00,22.28,22.32,22.27,22.3,564900.0,12.9252,12.9484,12.9194,12.9368,564900.0
2005-04-18 10:55:00,22.29,22.35,22.29,22.3,756200.0,12.931,12.9658,12.931,12.9368,756200.0
2005-04-18 11:00:00,22.31,22.37,22.27,22.31,855500.0,12.9426,12.9774,12.9194,12.9426,855500.0
2005-04-18 11:05:00,22.32,22.34,22.26,22.32,756800.0,12.9484,12.96,12.9136,12.9484,756800.0
2005-04-18 11:10:00,22.31,22.33,22.28,22.29,525800.0,12.9426,12.9542,12.9252,12.931,525800.0
2005-04-18 11:15:00,22.29,22.34,22.27,22.33,833000.0,12.931,12.96,12.9194,12.9542,833000.0
2005-04-18 11:20:00,22.33,22.35,22.3,22.32,547500.0,12.9542,12.9658,12.9368,12.9484,547500.0
2005-04-18 11:25:00,22.32,22.36,22.3,22.35,381200.0,12.9484,12.9716,12.9368,12.9658,381200.0
2005-04-18 11:30:00,22.35,22.35,22.31,22.33,356200.0,12.9658,12.9658,12.9426,12.9542,356200.0
2005-04-18 11:35:00,22.33,22.35,22.28,22.3,504700.0,12.9542,12.9658,12.9252,12.9368,504700.0
2005-04-18 11:40:00,22.3,22.35,22.25,22.25,643400.0,12.9368,12.9658,12.9078,12.9078,643400.0
2005-04-18 11:45:00,22.25,22.33,22.25,22.28,153000.0,12.9078,12.9542,12.9078,12.9252,153000.0
2005-04-18 11:50:00,22.27,22.29,22.23,22.28,204900.0,12.9194,12.931,12.8962,12.9252,204900.0
2005-04-18 11:55:00,22.28,22.31,22.26,22.26,249300.0,12.9252,12.9426,12.9136,12.9136,249300.0
2005-04-18 12:00:00,22.26,22.28,22.24,22.26,180900.0,12.9136,12.9252,12.902,12.9136,180900.0
2005-04-18 12:05:00,22.26,22.27,22.22,22.23,543700.0,12.9136,12.9194,12.8904,12.8962,543700.0
2005-04-18 12:10:00,22.22,22.23,22.21,22.23,324500.0,12.8904,12.8962,12.8846,12.8962,324500.0
2005-04-18 12:15:00,22.23,22.25,22.21,22.21,478400.0,12.8962,12.9078,12.8846,12.8846,478400.0
2005-04-18 12:20:00,22.21,22.25,22.21,22.25,309800.0,12.8846,12.9078,12.8846,12.9078,309800.0
2005-04-18 12:25:00,22.24,22.25,22.2,22.24,159100.0,12.902,12.9078,12.8788,12.902,159100.0
2005-04-18 12:30:00,22.24,22.24,22.23,22.23,84100.0,12.902,12.902,12.8962,12.8962,84100.0
2005-04-18 12:35:00,22.23,22.27,22.22,22.25,519400.0,12.8962,12.9194,12.8904,12.9078,519400.0
2005-04-18 12:40:00,22.25,22.26,22.24,22.25,223200.0,12.9078,12.9136,12.902,12.9078,223200.0
2005-04-18 12:45:00,22.24,22.27,22.24,22.25,562600.0,12.902,12.9194,12.902,12.9078,562600.0
2005-04-18 12:50:00,22.25,22.3,22.25,22.29,698400.0,12.9078,12.9368,12.9078,12.931,698400.0
2005-04-18 12:55:00,22.29,22.39,22.29,22.35,1414100.0,12.931,12.989,12.931,12.9658,1414100.0
2005-04-18 13:00:00,22.36,22.39,22.35,22.39,767600.0,12.9716,12.989,12.9658,12.989,767600.0
2005-04-18 13:05:00,22.39,23.37,22.34,22.36,638500.0,12.989,13.5575,12.96,12.9716,638500.0
2005-04-18 13:10:00,22.35,22.36,22.31,22.32,497700.0,12.9658,12.9716,12.9426,12.9484,497700.0
2005-04-18 13:15:00,22.31,22.34,22.27,22.29,566200.0,12.9426,12.96,12.9194,12.931,566200.0
2005-04-18 13:20:00,22.29,22.31,22.25,22.3,313700.0,12.931,12.9426,12.9078,12.9368,313700.0
2005-04-18 13:25:00,22.3,22.31,22.27,22.29,328300.0,12.9368,12.9426,12.9194,12.931,328300.0
2005-04-18 13:30:00,22.28,22.29,22.28,22.29,91800.0,12.9252,12.931,12.9252,12.931,91800.0
2005-04-18 13:35:00,22.28,22.29,22.24,22.25,347000.0,12.9252,12.931,12.902,12.9078,347000.0
2005-04-18 13:40:00,22.25,22.28,22.25,22.26,486000.0,12.9078,12.9252,12.9078,12.9136,486000.0
2005-04-18 13:45:00,22.25,22.28,22.25,22.28,97900.0,12.9078,12.9252,12.9078,12.9252,97900.0
2005-04-18 13:50:00,22.27,22.29,22.27,22.28,125900.0,12.9194,12.931,12.9194,12.9252,125900.0
2005-04-18 13:55:00,22.28,22.3,22.27,22.27,170900.0,12.9252,12.9368,12.9194,12.9194,170900.0
2005-04-18 14:00:00,22.27,22.31,22.26,22.31,267100.0,12.9194,12.9426,12.9136,12.9426,267100.0
2005-04-18 14:05:00,22.31,22.35,22.27,22.28,436800.0,12.9426,12.9658,12.9194,12.9252,436800.0
2005-04-18 14:10:00,22.28,22.28,22.24,22.25,247200.0,12.9252,12.9252,12.902,12.9078,247200.0
2005-04-18 14:15:00,22.25,22.27,22.24,22.25,400900.0,12.9078,12.9194,12.902,12.9078,400900.0
2005-04-18 14:20:00,22.25,22.28,22.22,22.28,628000.0,12.9078,12.9252,12.8904,12.9252,628000.0
2005-04-18 14:25:00,22.28,22.28,22.24,22.27,521000.0,12.9252,12.9252,12.902,12.9194,521000.0
2005-04-18 14:30:00,22.26,22.28,22.24,22.27,300300.0,12.9136,12.9252,12.902,12.9194,300300.0
2005-04-18 14:35:00,22.27,22.28,22.25,22.27,250000.0,12.9194,12.9252,12.9078,12.9194,250000.0
2005-04-18 14:40:00,22.27,22.28,22.16,22.17,787100.0,12.9194,12.9252,12.8556,12.8614,787100.0
2005-04-18 14:45:00,22.17,22.19,22.17,22.19,294900.0,12.8614,12.873,12.8614,12.873,294900.0
2005-04-18 14:50:00,22.18,22.22,22.18,22.18,731700.0,12.8672,12.8904,12.8672,12.8672,731700.0
2005-04-18 14:55:00,22.19,22.22,22.17,22.2,420600.0,12.873,12.8904,12.8614,12.8788,420600.0
2005-04-18 15:00:00,22.2,22.22,22.19,22.2,464600.0,12.8788,12.8904,12.873,12.8788,464600.0
2005-04-18 15:05:00,22.19,22.21,22.17,22.18,622000.0,12.873,12.8846,12.8614,12.8672,622000.0
2005-04-18 15:10:00,22.19,22.22,22.18,22.21,375200.0,12.873,12.8904,12.8672,12.8846,375200.0
2005-04-18 15:15:00,22.21,22.24,22.2,22.22,487400.0,12.8846,12.902,12.8788,12.8904,487400.0
2005-04-18 15:20:00,22.23,22.26,22.21,22.24,692200.0,12.8962,12.9136,12.8846,12.902,692200.0
2005-04-18 15:25:00,22.24,22.28,22.23,22.27,455000.0,12.902,12.9252,12.8962,12.9194,455000.0
2005-04-18 15:30:00,22.28,22.28,22.26,22.26,611400.0,12.9252,12.9252,12.9136,12.9136,611400.0
2005-04-18 15:35:00,22.26,22.26,22.21,22.22,329000.0,12.9136,12.9136,12.8846,12.8904,329000.0
2005-04-18 15:40:00,22.22,22.24,22.19,22.22,798300.0,12.8904,12.902,12.873,12.8904,798300.0
2005-04-18 15:45:00,22.23,22.24,22.21,22.24,863500.0,12.8962,12.902,12.8846,12.902,863500.0
2005-04-18 15:50:00,22.23,22.24,22.2,22.21,541200.0,12.8962,12.902,12.8788,12.8846,541200.0
2005-04-18 15:55:00,22.21,22.23,22.21,22.22,797700.0,12.8846,12.8962,12.8846,12.8904,797700.0
2005-04-19 09:30:00,22.5,22.55,22.42,22.52,2676300.0,13.0528,13.0818,13.0064,13.0644,2676300.0
2005-04-19 09:35:00,22.52,22.57,22.44,22.52,1243900.0,13.0644,13.0934,13.018,13.0644,1243900.0
2005-04-19 09:40:00,22.52,22.57,22.44,22.55,1448000.0,13.0644,13.0934,13.018,13.0818,1448000.0
2005-04-19 09:45:00,22.55,22.56,22.41,22.43,1496900.0,13.0818,13.0876,13.0006,13.0122,1496900.0
2005-04-19 09:50:00,22.43,22.48,22.39,22.48,1930700.0,13.0122,13.0412,12.989,13.0412,1930700.0
2005-04-19 09:55:00,22.48,22.54,22.45,22.54,952100.0,13.0412,13.076,13.0238,13.076,952100.0
2005-04-19 10:00:00,22.54,22.55,22.47,22.5,1121200.0,13.076,13.0818,13.0354,13.0528,1121200.0
2005-04-19 10:05:00,22.5,22.53,22.45,22.49,1099700.0,13.0528,13.0702,13.0238,13.047,1099700.0
2005-04-19 10:10:00,22.5,22.52,22.43,22.43,785500.0,13.0528,13.0644,13.0122,13.0122,785500.0
2005-04-19 10:15:00,22.43,22.48,22.41,22.41,1680900.0,13.0122,13.0412,13.0006,13.0006,1680900.0
2005-04-19 10:20:00,22.41,22.5,22.4,22.47,1400700.0,13.0006,13.0528,12.9948,13.0354,1400700.0
2005-04-19 10:25:00,22.47,22.5,22.44,22.44,573600.0,13.0354,13.0528,13.018,13.018,573600.0
2005-04-19 10:30:00,22.44,22.49,22.43,22.48,817900.0,13.018,13.047,13.0122,13.0412,817900.0
2005-04-19 10:35:00,22.47,22.48,22.41,22.43,1085100.0,13.0354,13.0412,13.0006,13.0122,1085100.0
2005-04-19 10:40:00,22.43,22.44,22.35,22.35,1376200.0,13.0122,13.018,12.9658,12.9658,1376200.0
2005-04-19 10:45:00,22.36,22.37,22.32,22.32,1636700.0,12.9716,12.9774,12.9484,12.9484,1636700.0
2005-04-19 10:50:00,22.33,22.38,22.32,22.37,1206700.0,12.9542,12.9832,12.9484,12.9774,1206700.0
2005-04-19 10:55:00,22.37,22.41,22.3,22.39,1102900.0,12.9774,13.0006,12.9368,12.989,1102900.0
2005-04-19 11:00:00,22.39,22.4,22.37,22.38,511900.0,12.989,12.9948,12.9774,12.9832,511900.0
2005-04-19 11:05:00,22.38,22.4,22.36,22.39,375000.0,12.9832,12.9948,12.9716,12.989,375000.0
2005-04-19 11:10:00,22.39,22.41,22.36,22.39,893600.0,12.989,13.0006,12.9716,12.989,893600.0
2005-04-19 11:15:00,22.39,22.43,22.34,22.4,947000.0,12.989,13.0122,12.96,12.9948,947000.0
2005-04-19 11:20:00,22.4,22.46,22.36,22.41,711100.0,12.9948,13.0296,12.9716,13.0006,711100.0
2005-04-19 11:25:00,22.4,22.45,22.38,22.44,891100.0,12.9948,13.0238,12.9832,13.018,891100.0
2005-04-19 11:30:00,22.44,22.47,22.41,22.45,959500.0,13.018,13.0354,13.0006,13.0238,959500.0
2005-04-19 11:35:00,22.46,22.48,22.42,22.48,710200.0,13.0296,13.0412,13.0064,13.0412,710200.0
2005-04-19 11:40:00,22.48,22.48,22.41,22.45,1076300.0,13.0412,13.0412,13.0006,13.0238,1076300.0
2005-04-19 11:45:00,22.45,22.47,22.44,22.46,251100.0,13.0238,13.0354,13.018,13.0296,251100.0
2005-04-19 11:50:00,22.46,22.53,22.46,22.5,1570600.0,13.0296,13.0702,13.0296,13.0528,1570600.0
2005-04-19 11:55:00,22.5,22.54,22.49,22.53,1016200.0,13.0528,13.076,13.047,13.0702,1016200.0
2005-04-19 12:00:00,22.53,22.54,22.46,22.48,935000.0,13.0702,13.076,13.0296,13.0412,935000.0
2005-04-19 12:05:00,22.47,22.52,22.47,22.5,531900.0,13.0354,13.0644,13.0354,13.0528,531900.0
2005-04-19 12:10:00,22.5,22.51,22.48,22.5,337400.0,13.0528,13.0586,13.0412,13.0528,337400.0
2005-04-19 12:15:00,22.5,22.51,22.47,22.48,239000.0,13.0528,13.0586,13.0354,13.0412,239000.0
2005-04-19 12:20:00,22.48,22.48,22.43,22.46,427800.0,13.0412,13.0412,13.0122,13.0296,427800.0
2005-04-19 12:25:00,22.46,22.46,22.42,22.44,491900.0,13.0296,13.0296,13.0064,13.018,491900.0
2005-04-19 12:30:00,22.44,22.47,22.41,22.45,565100.0,13.018,13.0354,13.0006,13.0238,565100.0
2005-04-19 12:35:00,22.44,22.46,22.42,22.46,190500.0,13.018,13.0296,13.0064,13.0296,190500.0
2005-04-19 12:40:00,22.45,22.49,22.45,22.48,507300.0,13.0238,13.047,13.0238,13.0412,507300.0
2005-04-19 12:45:00,22.48,22.51,22.47,22.51,212300.0,13.0412,13.0586,13.0354,13.0586,212300.0
2005-04-19 12:50:00,22.51,22.53,22.48,22.48,663600.0,13.0586,13.0702,13.0412,13.0412,663600.0
2005-04-19 12:55:00,22.48,22.51,22.47,22.5,330900.0,13.0412,13.0586,13.0354,13.0528,330900.0
2005-04-19 13:00:00,22.5,22.52,22.49,22.51,436000.0,13.0528,13.0644,13.047,13.0586,436000.0
2005-04-19 13:05:00,22.52,22.53,22.47,22.5,907600.0,13.0644,13.0702,13.0354,13.0528,907600.0
2005-04-19 13:10:00,22.5,22.53,22.49,22.49,667600.0,13.0528,13.0702,13.047,13.047,667600.0
2005-04-19 13:15:00,22.5,22.5,22.44,22.45,784000.0,13.0528,13.0528,13.018,13.0238,784000.0
2005-04-19 13:20:00,22.45,22.48,22.45,22.46,290600.0,13.0238,13.0412,13.0238,13.0296,290600.0
2005-04-19 13:25:00,22.46,22.52,22.46,22.51,1024000.0,13.0296,13.0644,13.0296,13.0586,1024000.0
2005-04-19 13:30:00,22.52,22.56,22.51,22.54,1442700.0,13.0644,13.0876,13.0586,13.076,1442700.0
2005-04-19 13:35:00,22.54,22.58,22.52,22.52,1560100.0,13.076,13.0992,13.0644,13.0644,1560100.0
2005-04-19 13:40:00,22.52,22.56,22.49,22.56,532900.0,13.0644,13.0876,13.047,13.0876,532900.0
2005-04-19 13:45:00,22.56,22.61,22.56,22.59,1559200.0,13.0876,13.1166,13.0876,13.105,1559200.0
2005-04-19 13:50:00,22.59,22.62,22.57,22.61,1187300.0,13.105,13.1224,13.0934,13.1166,1187300.0
2005-04-19 13:55:00,22.61,22.62,22.56,22.6,777700.0,13.1166,13.1224,13.0876,13.1108,777700.0
2005-04-19 14:00:00,22.6,22.6,22.55,22.56,387000.0,13.1108,13.1108,13.0818,13.0876,387000.0
2005-04-19 14:05:00,22.57,22.59,22.55,22.58,625000.0,13.0934,13.105,13.0818,13.0992,625000.0
2005-04-19 14:10:00,22.57,22.59,22.56,22.57,499900.0,13.0934,13.105,13.0876,13.0934,499900.0
2005-04-19 14:15:00,22.57,22.6,22.57,22.59,360800.0,13.0934,13.1108,13.0934,13.105,360800.0
2005-04-19 14:20:00,22.59,22.63,22.57,22.57,1573000.0,13.105,13.1282,13.0934,13.0934,1573000.0
2005-04-19 14:25:00,22.58,22.6,22.57,22.59,363200.0,13.0992,13.1108,13.0934,13.105,363200.0
2005-04-19 14:30:00,22.59,22.63,22.58,22.62,430600.0,13.105,13.1282,13.0992,13.1224,430600.0
2005-04-19 14:35:00,22.63,22.63,22.59,22.61,540000.0,13.1282,13.1282,13.105,13.1166,540000.0
2005-04-19 14:40:00,22.61,22.63,22.6,22.61,508000.0,13.1166,13.1282,13.1108,13.1166,508000.0
2005-04-19 14:45:00,22.62,22.64,22.61,22.63,546200.0,13.1224,13.134,13.1166,13.1282,546200.0
2005-04-19 14:50:00,22.62,22.65,22.62,22.63,531200.0,13.1224,13.1398,13.1224,13.1282,531200.0
2005-04-19 14:55:00,22.62,22.65,22.61,22.62,703400.0,13.1224,13.1398,13.1166,13.1224,703400.0
2005-04-19 15:00:00,22.62,22.64,22.61,22.63,859400.0,13.1224,13.134,13.1166,13.1282,859400.0
2005-04-19 15:05:00,22.63,22.64,22.57,22.6,663400.0,13.1282,13.134,13.0934,13.1108,663400.0
2005-04-19 15:10:00,22.6,22.64,22.55,22.61,785700.0,13.1108,13.134,13.0818,13.1166,785700.0
2005-04-19 15:15:00,22.62,22.64,22.57,22.6,1069000.0,13.1224,13.134,13.0934,13.1108,1069000.0
2005-04-19 15:20:00,22.59,22.62,22.56,22.61,1384100.0,13.105,13.1224,13.0876,13.1166,1384100.0
2005-04-19 15:25:00,22.61,22.62,22.58,22.6,1131300.0,13.1166,13.1224,13.0992,13.1108,1131300.0
2005-04-19 15:30:00,22.59,22.67,22.59,22.64,1467000.0,13.105,13.1515,13.105,13.134,1467000.0
2005-04-19 15:35:00,22.64,22.65,22.61,22.64,1009400.0,13.134,13.1398,13.1166,13.134,1009400.0
2005-04-19 15:40:00,22.63,22.67,22.61,22.65,1685400.0,13.1282,13.1515,13.1166,13.1398,1685400.0
2005-04-19 15:45:00,22.65,22.69,22.62,22.67,1326300.0,13.1398,13.1631,13.1224,13.1515,1326300.0
2005-04-19 15:50:00,22.68,22.68,22.61,22.64,2470000.0,13.1573,13.1573,13.1166,13.134,2470000.0
2005-04-19 15:55:00,22.64,22.65,22.45,22.62,3113000.0,13.134,13.1398,13.0238,13.1224,3113000.0
2005-04-20 09:30:00,23.39,23.42,23.05,23.2,6710900.0,13.5691,13.5865,13.3719,13.4589,6710900.0
2005-04-20 09:35:00,23.19,23.36,23.15,23.19,3355200.0,13.4531,13.5517,13.4299,13.4531,3355200.0
2005-04-20 09:40:00,23.19,23.25,23.15,23.15,2884200.0,13.4531,13.4879,13.4299,13.4299,2884200.0
2005-04-20 09:45:00,23.15,23.23,23.1,23.21,3513300.0,13.4299,13.4763,13.4009,13.4647,3513300.0
2005-04-20 09:50:00,23.21,23.24,23.14,23.23,2213500.0,13.4647,13.4821,13.4241,13.4763,2213500.0
2005-04-20 09:55:00,23.23,23.24,23.07,23.08,2903900.0,13.4763,13.4821,13.3835,13.3893,2903900.0
2005-04-20 10:00:00,23.08,23.16,23.06,23.16,2241100.0,13.3893,13.4357,13.3777,13.4357,2241100.0
2005-04-20 10:05:00,23.16,23.23,23.13,23.23,2543900.0,13.4357,13.4763,13.4183,13.4763,2543900.0
2005-04-20 10:10:00,23.22,23.3,23.2,23.29,2164400.0,13.4705,13.5169,13.4589,13.5111,2164400.0
2005-04-20 10:15:00,23.29,23.37,23.27,23.35,3160900.0,13.5111,13.5575,13.4995,13.5459,3160900.0
2005-04-20 10:20:00,23.35,23.4,23.33,23.35,2537000.0,13.5459,13.5749,13.5343,13.5459,2537000.0
2005-04-20 10:25:00,23.35,23.4,23.34,23.39,2369300.0,13.5459,13.5749,13.5401,13.5691,2369300.0
2005-04-20 10:30:00,23.39,23.41,23.28,23.37,2502400.0,13.5691,13.5807,13.5053,13.5575,2502400.0
2005-04-20 10:35:00,23.36,23.4,23.35,23.37,1260900.0,13.5517,13.5749,13.5459,13.5575,1260900.0
2005-04-20 10:40:00,23.37,23.38,23.29,23.29,1671600.0,13.5575,13.5633,13.5111,13.5111,1671600.0
2005-04-20 10:45:00,23.29,23.37,23.29,23.32,1202700.0,13.5111,13.5575,13.5111,13.5285,1202700.0
2005-04-20 10:50:00,23.36,23.36,23.32,23.35,435900.0,13.5517,13.5517,13.5285,13.5459,435900.0
2005-04-20 10:55:00,23.36,23.44,23.34,23.4,2381800.0,13.5517,13.5981,13.5401,13.5749,2381800.0
2005-04-20 11:00:00,23.41,23.41,23.34,23.39,1485200.0,13.5807,13.5807,13.5401,13.5691,1485200.0
2005-04-20 11:05:00,23.39,23.41,23.31,23.31,957200.0,13.5691,13.5807,13.5227,13.5227,957200.0
2005-04-20 11:10:00,23.31,23.32,23.28,23.3,881500.0,13.5227,13.5285,13.5053,13.5169,881500.0
2005-04-20 11:15:00,23.3,23.4,23.22,23.27,1315700.0,13.5169,13.5749,13.4705,13.4995,1315700.0
2005-04-20 11:20:00,23.26,23.28,23.2,23.24,1857100.0,13.4937,13.5053,13.4589,13.4821,1857100.0
2005-04-20 11:25:00,23.25,23.3,23.21,23.28,978000.0,13.4879,13.5169,13.4647,13.5053,978000.0
2005-04-20 11:30:00,23.29,23.29,23.25,23.27,479400.0,13.5111,13.5111,13.4879,13.4995,479400.0
2005-04-20 11:35:00,23.27,23.29,23.24,23.27,490600.0,13.4995,13.5111,13.4821,13.4995,490600.0
2005-04-20 11:40:00,23.28,23.3,23.25,23.29,475800.0,13.5053,13.5169,13.4879,13.5111,475800.0
2005-04-20 11:45:00,23.28,23.29,23.24,23.27,319200.0,13.5053,13.5111,13.4821,13.4995,319200.0
2005-04-20 11:50:00,23.27,23.34,23.26,23.32,1162900.0,13.4995,13.5401,13.4937,13.5285,1162900.0
2005-04-20 11:55:00,23.33,23.4,23.31,23.31,277300.0,13.5343,13.5749,13.5227,13.5227,277300.0
2005-04-20 12:00:00,23.31,23.32,23.26,23.26,406600.0,13.5227,13.5285,13.4937,13.4937,406600.0
2005-04-20 12:05:00,23.27,23.3,23.26,23.29,454300.0,13.4995,13.5169,13.4937,13.5111,454300.0
2005-04-20 12:10:00,23.29,23.3,23.27,23.3,695800.0,13.5111,13.5169,13.4995,13.5169,695800.0
2005-04-20 12:15:00,23.3,23.31,23.28,23.29,771400.0,13.5169,13.5227,13.5053,13.5111,771400.0
2005-04-20 12:20:00,23.29,23.31,23.27,23.3,190200.0,13.5111,13.5227,13.4995,13.5169,190200.0
2005-04-20 12:25:00,23.3,23.31,23.28,23.3,449300.0,13.5169,13.5227,13.5053,13.5169,449300.0
2005-04-20 12:30:00,23.3,23.33,23.28,23.31,547600.0,13.5169,13.5343,13.5053,13.5227,547600.0
2005-04-20 12:35:00,23.32,23.32,23.15,23.24,905100.0,13.5285,13.5285,13.4299,13.4821,905100.0
2005-04-20 12:40:00,23.25,23.31,23.23,23.29,601000.0,13.4879,13.5227,13.4763,13.5111,601000.0
2005-04-20 12:45:00,23.29,23.29,23.27,23.28,210300.0,13.5111,13.5111,13.4995,13.5053,210300.0
2005-04-20 12:50:00,23.27,23.27,23.17,23.19,1175900.0,13.4995,13.4995,13.4415,13.4531,1175900.0
2005-04-20 12:55:00,23.18,23.22,23.16,23.18,938700.0,13.4473,13.4705,13.4357,13.4473,938700.0
2005-04-20 13:00:00,23.18,23.21,23.17,23.2,1243100.0,13.4473,13.4647,13.4415,13.4589,1243100.0
2005-04-20 13:05:00,23.2,23.2,23.17,23.17,590000.0,13.4589,13.4589,13.4415,13.4415,590000.0
2005-04-20 13:10:00,23.17,23.18,23.14,23.18,962900.0,13.4415,13.4473,13.4241,13.4473,962900.0
2005-04-20 13:15:00,23.17,23.19,23.15,23.17,412800.0,13.4415,13.4531,13.4299,13.4415,412800.0
2005-04-20 13:20:00,23.17,23.2,23.17,23.2,187000.0,13.4415,13.4589,13.4415,13.4589,187000.0
2005-04-20 13:25:00,23.19,23.2,23.17,23.17,482400.0,13.4531,13.4589,13.4415,13.4415,482400.0
2005-04-20 13:30:00,23.17,23.18,23.09,23.11,1561100.0,13.4415,13.4473,13.3951,13.4067,1561100.0
2005-04-20 13:35:00,23.1,23.16,23.09,23.14,1694900.0,13.4009,13.4357,13.3951,13.4241,1694900.0
2005-04-20 13:40:00,23.15,23.17,23.14,23.17,531400.0,13.4299,13.4415,13.4241,13.4415,531400.0
2005-04-20 13:45:00,23.16,23.22,23.16,23.19,574600.0,13.4357,13.4705,13.4357,13.4531,574600.0
2005-04-20 13:50:00,23.19,23.2,23.16,23.17,395200.0,13.4531,13.4589,13.4357,13.4415,395200.0
2005-04-20 13:55:00,23.17,23.25,23.13,23.13,551500.0,13.4415,13.4879,13.4183,13.4183,551500.0
2005-04-20 14:00:00,23.14,23.16,23.06,23.07,1127800.0,13.4241,13.4357,13.3777,13.3835,1127800.0
2005-04-20 14:05:00,23.06,23.07,22.99,23.05,2449100.0,13.3777,13.3835,13.3371,13.3719,2449100.0
2005-04-20 14:10:00,23.05,23.06,22.95,23.02,2021700.0,13.3719,13.3777,13.3139,13.3545,2021700.0
2005-04-20 14:15:00,23.03,23.03,22.99,23.02,840200.0,13.3603,13.3603,13.3371,13.3545,840200.0
2005-04-20 14:20:00,23.03,23.04,22.97,23.01,936100.0,13.3603,13.3661,13.3255,13.3487,936100.0
2005-04-20 14:25:00,23.0,23.02,22.95,22.95,995000.0,13.3429,13.3545,13.3139,13.3139,995000.0
2005-04-20 14:30:00,22.95,22.99,22.92,22.99,1078000.0,13.3139,13.3371,13.2965,13.3371,1078000.0
2005-04-20 14:35:00,22.98,23.0,22.97,22.98,762400.0,13.3313,13.3429,13.3255,13.3313,762400.0
2005-04-20 14:40:00,22.98,23.0,22.94,22.98,595600.0,13.3313,13.3429,13.3081,13.3313,595600.0
2005-04-20 14:45:00,22.99,23.02,22.96,22.98,694700.0,13.3371,13.3545,13.3197,13.3313,694700.0
2005-04-20 14:50:00,22.99,23.0,22.96,23.0,483200.0,13.3371,13.3429,13.3197,13.3429,483200.0
2005-04-20 14:55:00,23.0,23.05,22.99,23.05,721000.0,13.3429,13.3719,13.3371,13.3719,721000.0
2005-04-20 15:00:00,23.04,23.05,23.0,23.02,556600.0,13.3661,13.3719,13.3429,13.3545,556600.0
2005-04-20 15:05:00,23.02,23.08,23.01,23.03,797000.0,13.3545,13.3893,13.3487,13.3603,797000.0
2005-04-20 15:10:00,23.04,23.04,22.95,22.97,809200.0,13.3661,13.3661,13.3139,13.3255,809200.0
2005-04-20 15:15:00,22.97,22.97,22.9,22.92,834300.0,13.3255,13.3255,13.2849,13.2965,834300.0
2005-04-20 15:20:00,22.92,22.93,22.85,22.9,1450000.0,13.2965,13.3023,13.2559,13.2849,1450000.0
2005-04-20 15:25:00,22.9,22.94,22.88,22.9,1558400.0,13.2849,13.3081,13.2733,13.2849,1558400.0
2005-04-20 15:30:00,22.9,22.93,22.88,22.89,522700.0,13.2849,13.3023,13.2733,13.2791,522700.0
2005-04-20 15:35:00,22.89,22.91,22.83,22.83,1648700.0,13.2791,13.2907,13.2443,13.2443,1648700.0
2005-04-20 15:40:00,22.83,22.85,22.76,22.77,1685700.0,13.2443,13.2559,13.2037,13.2095,1685700.0
2005-04-20 15:45:00,22.78,22.84,22.73,22.76,2612900.0,13.2153,13.2501,13.1863,13.2037,2612900.0
2005-04-20 15:50:00,22.76,22.8,22.7,22.71,2559600.0,13.2037,13.2269,13.1689,13.1747,2559600.0
2005-04-20 15:55:00,22.71,22.78,22.64,22.64,4437600.0,13.1747,13.2153,13.134,13.134,4437600.0
2005-04-21 09:30:00,22.98,23.07,22.93,22.98,2966800.0,13.3313,13.3835,13.3023,13.3313,2966800.0
2005-04-21 09:35:00,22.99,23.03,22.93,23.01,1795900.0,13.3371,13.3603,13.3023,13.3487,1795900.0
2005-04-21 09:40:00,23.0,23.08,23.0,23.07,1720300.0,13.3429,13.3893,13.3429,13.3835,1720300.0
2005-04-21 09:45:00,23.06,23.07,23.01,23.04,2250200.0,13.3777,13.3835,13.3487,13.3661,2250200.0
2005-04-21 09:50:00,23.04,23.05,23.0,23.02,1628400.0,13.3661,13.3719,13.3429,13.3545,1628400.0
2005-04-21 09:55:00,23.02,23.09,23.01,23.08,1689500.0,13.3545,13.3951,13.3487,13.3893,1689500.0
2005-04-21 10:00:00,23.07,23.08,22.96,22.98,2245000.0,13.3835,13.3893,13.3197,13.3313,2245000.0
2005-04-21 10:05:00,22.98,23.04,22.95,23.0,2119200.0,13.3313,13.3661,13.3139,13.3429,2119200.0
2005-04-21 10:10:00,22.99,23.05,22.96,23.04,1434100.0,13.3371,13.3719,13.3197,13.3661,1434100.0
2005-04-21 10:15:00,23.04,23.06,22.96,22.97,1808900.0,13.3661,13.3777,13.3197,13.3255,1808900.0
2005-04-21 10:20:00,22.97,23.01,22.95,22.98,1807000.0,13.3255,13.3487,13.3139,13.3313,1807000.0
2005-04-21 10:25:00,22.99,23.03,22.97,23.02,614400.0,13.3371,13.3603,13.3255,13.3545,614400.0
2005-04-21 10:30:00,23.03,23.11,23.02,23.09,1856100.0,13.3603,13.4067,13.3545,13.3951,1856100.0
2005-04-21 10:35:00,23.09,23.14,23.06,23.07,1138700.0,13.3951,13.4241,13.3777,13.3835,1138700.0
2005-04-21 10:40:00,23.07,23.1,23.04,23.06,977500.0,13.3835,13.4009,13.3661,13.3777,977500.0
2005-04-21 10:45:00,23.06,23.12,23.05,23.12,1239600.0,13.3777,13.4125,13.3719,13.4125,1239600.0
2005-04-21 10:50:00,23.12,23.15,23.07,23.14,1200700.0,13.4125,13.4299,13.3835,13.4241,1200700.0
2005-04-21 10:55:00,23.14,23.16,23.11,23.12,1276100.0,13.4241,13.4357,13.4067,13.4125,1276100.0
2005-04-21 11:00:00,23.12,23.13,23.08,23.09,1488800.0,13.4125,13.4183,13.3893,13.3951,1488800.0
2005-04-21 11:05:00,23.08,23.12,23.07,23.08,1702900.0,13.3893,13.4125,13.3835,13.3893,1702900.0
2005-04-21 11:10:00,23.08,23.09,23.04,23.06,1259100.0,13.3893,13.3951,13.3661,13.3777,1259100.0
2005-04-21 11:15:00,23.07,23.08,23.01,23.01,749300.0,13.3835,13.3893,13.3487,13.3487,749300.0
2005-04-21 11:20:00,23.01,23.08,23.01,23.06,1169700.0,13.3487,13.3893,13.3487,13.3777,1169700.0
2005-04-21 11:25:00,23.06,23.1,23.01,23.06,850200.0,13.3777,13.4009,13.3487,13.3777,850200.0
2005-04-21 11:30:00,23.06,23.11,23.05,23.07,716900.0,13.3777,13.4067,13.3719,13.3835,716900.0
2005-04-21 11:35:00,23.07,23.11,23.05,23.1,564100.0,13.3835,13.4067,13.3719,13.4009,564100.0
2005-04-21 11:40:00,23.11,23.13,23.06,23.13,1212200.0,13.4067,13.4183,13.3777,13.4183,1212200.0
2005-04-21 11:45:00,23.13,23.15,23.11,23.12,1441000.0,13.4183,13.4299,13.4067,13.4125,1441000.0
2005-04-21 11:50:00,23.13,23.18,23.12,23.17,651300.0,13.4183,13.4473,13.4125,13.4415,651300.0
2005-04-21 11:55:00,23.17,23.18,23.15,23.17,529000.0,13.4415,13.4473,13.4299,13.4415,529000.0
2005-04-21 12:00:00,23.17,23.29,23.17,23.21,2298300.0,13.4415,13.5111,13.4415,13.4647,2298300.0
2005-04-21 12:05:00,23.22,23.26,23.2,23.24,1022300.0,13.4705,13.4937,13.4589,13.4821,1022300.0
2005-04-21 12:10:00,23.24,23.32,23.24,23.28,1639000.0,13.4821,13.5285,13.4821,13.5053,1639000.0
2005-04-21 12:15:00,23.28,23.3,23.24,23.25,1259700.0,13.5053,13.5169,13.4821,13.4879,1259700.0
2005-04-21 12:20:00,23.25,23.3,23.24,23.26,1472600.0,13.4879,13.5169,13.4821,13.4937,1472600.0
2005-04-21 12:25:00,23.25,23.27,23.23,23.26,625700.0,13.4879,13.4995,13.4763,13.4937,625700.0
2005-04-21 12:30:00,23.25,23.26,23.23,23.23,786000.0,13.4879,13.4937,13.4763,13.4763,786000.0
2005-04-21 12:35:00,23.24,23.27,23.23,23.23,673800.0,13.4821,13.4995,13.4763,13.4763,673800.0
2005-04-21 12:40:00,23.23,23.25,23.22,23.23,648800.0,13.4763,13.4879,13.4705,13.4763,648800.0
2005-04-21 12:45:00,23.23,23.31,23.22,23.3,1149500.0,13.4763,13.5227,13.4705,13.5169,1149500.0
2005-04-21 12:50:00,23.3,23.3,23.21,23.21,475700.0,13.5169,13.5169,13.4647,13.4647,475700.0
2005-04-21 12:55:00,23.22,23.24,23.2,23.24,697900.0,13.4705,13.4821,13.4589,13.4821,697900.0
2005-04-21 13:00:00,23.24,23.26,23.2,23.24,534000.0,13.4821,13.4937,13.4589,13.4821,534000.0
2005-04-21 13:05:00,23.24,23.26,23.22,23.24,231400.0,13.4821,13.4937,13.4705,13.4821,231400.0
2005-04-21 13:10:00,23.25,23.28,23.24,23.25,379500.0,13.4879,13.5053,13.4821,13.4879,379500.0
2005-04-21 13:15:00,23.25,23.3,23.25,23.28,573100.0,13.4879,13.5169,13.4879,13.5053,573100.0
2005-04-21 13:20:00,23.28,23.29,23.24,23.24,547600.0,13.5053,13.5111,13.4821,13.4821,547600.0
2005-04-21 13:25:00,23.24,23.25,23.22,23.23,270600.0,13.4821,13.4879,13.4705,13.4763,270600.0
2005-04-21 13:30:00,23.22,23.25,23.22,23.24,276800.0,13.4705,13.4879,13.4705,13.4821,276800.0
2005-04-21 13:35:00,23.24,23.3,23.24,23.29,593600.0,13.4821,13.5169,13.4821,13.5111,593600.0
2005-04-21 13:40:00,23.29,23.3,23.26,23.27,796700.0,13.5111,13.5169,13.4937,13.4995,796700.0
2005-04-21 13:45:00,23.27,23.3,23.27,23.3,675900.0,13.4995,13.5169,13.4995,13.5169,675900.0
2005-04-21 13:50:00,23.31,23.32,23.25,23.27,832200.0,13.5227,13.5285,13.4879,13.4995,832200.0
2005-04-21 13:55:00,23.27,23.33,23.27,23.32,898700.0,13.4995,13.5343,13.4995,13.5285,898700.0
2005-04-21 14:00:00,23.32,23.33,23.29,23.3,703100.0,13.5285,13.5343,13.5111,13.5169,703100.0
2005-04-21 14:05:00,23.3,23.35,23.3,23.32,678400.0,13.5169,13.5459,13.5169,13.5285,678400.0
2005-04-21 14:10:00,23.32,23.35,23.31,23.33,899400.0,13.5285,13.5459,13.5227,13.5343,899400.0
2005-04-21 14:15:00,23.33,23.37,23.32,23.33,1248500.0,13.5343,13.5575,13.5285,13.5343,1248500.0
2005-04-21 14:20:00,23.33,23.38,23.31,23.35,1477900.0,13.5343,13.5633,13.5227,13.5459,1477900.0
2005-04-21 14:25:00,23.34,23.36,23.32,23.32,1115000.0,13.5401,13.5517,13.5285,13.5285,1115000.0
2005-04-21 14:30:00,23.33,23.33,23.27,23.28,685800.0,13.5343,13.5343,13.4995,13.5053,685800.0
2005-04-21 14:35:00,23.27,23.3,23.26,23.29,1533800.0,13.4995,13.5169,13.4937,13.5111,1533800.0
2005-04-21 14:40:00,23.3,23.32,23.29,23.3,778600.0,13.5169,13.5285,13.5111,13.5169,778600.0
2005-04-21 14:45:00,23.31,23.31,23.26,23.29,576300.0,13.5227,13.5227,13.4937,13.5111,576300.0
2005-04-21 14:50:00,23.28,23.3,23.27,23.29,430300.0,13.5053,13.5169,13.4995,13.5111,430300.0
2005-04-21 14:55:00,23.29,23.31,23.27,23.28,694800.0,13.5111,13.5227,13.4995,13.5053,694800.0
2005-04-21 15:00:00,23.27,23.33,23.27,23.29,852200.0,13.4995,13.5343,13.4995,13.5111,852200.0
2005-04-21 15:05:00,23.29,23.31,23.28,23.29,566000.0,13.5111,13.5227,13.5053,13.5111,566000.0
2005-04-21 15:10:00,23.3,23.32,23.29,23.3,475700.0,13.5169,13.5285,13.5111,13.5169,475700.0
2005-04-21 15:15:00,23.29,23.32,23.29,23.31,541700.0,13.5111,13.5285,13.5111,13.5227,541700.0
2005-04-21 15:20:00,23.31,23.31,23.28,23.28,495900.0,13.5227,13.5227,13.5053,13.5053,495900.0
2005-04-21 15:25:00,23.28,23.34,23.28,23.34,673300.0,13.5053,13.5401,13.5053,13.5401,673300.0
2005-04-21 15:30:00,23.33,23.39,23.33,23.36,1233600.0,13.5343,13.5691,13.5343,13.5517,1233600.0
2005-04-21 15:35:00,23.36,23.39,23.35,23.38,606500.0,13.5517,13.5691,13.5459,13.5633,606500.0
2005-04-21 15:40:00,23.38,23.39,23.35,23.36,1009300.0,13.5633,13.5691,13.5459,13.5517,1009300.0
2005-04-21 15:45:00,23.35,23.36,23.31,23.31,698000.0,13.5459,13.5517,13.5227,13.5227,698000.0
2005-04-21 15:50:00,23.31,23.32,23.27,23.27,1423800.0,13.5227,13.5285,13.4995,13.4995,1423800.0
2005-04-21 15:55:00,23.27,23.37,23.27,23.36,2332100.0,13.4995,13.5575,13.4995,13.5517,2332100.0
2005-04-22 09:30:00,23.25,23.28,23.2,23.21,1500700.0,13.4879,13.5053,13.4589,13.4647,1500700.0
2005-04-22 09:35:00,23.21,23.24,23.12,23.17,1840900.0,13.4647,13.4821,13.4125,13.4415,1840900.0
2005-04-22 09:40:00,23.17,23.19,23.13,23.14,608500.0,13.4415,13.4531,13.4183,13.4241,608500.0
2005-04-22 09:45:00,23.13,23.16,23.09,23.15,593400.0,13.4183,13.4357,13.3951,13.4299,593400.0
2005-04-22 09:50:00,23.16,23.17,23.1,23.15,1089700.0,13.4357,13.4415,13.4009,13.4299,1089700.0
2005-04-22 09:55:00,23.15,23.21,23.11,23.14,1319900.0,13.4299,13.4647,13.4067,13.4241,1319900.0
2005-04-22 10:00:00,23.13,23.18,23.13,23.13,526100.0,13.4183,13.4473,13.4183,13.4183,526100.0
2005-04-22 10:05:00,23.13,23.19,23.11,23.16,1155400.0,13.4183,13.4531,13.4067,13.4357,1155400.0
2005-04-22 10:10:00,23.16,23.25,23.15,23.24,1995900.0,13.4357,13.4879,13.4299,13.4821,1995900.0
2005-04-22 10:15:00,23.25,23.27,23.19,23.22,1543500.0,13.4879,13.4995,13.4531,13.4705,1543500.0
2005-04-22 10:20:00,23.21,23.25,23.16,23.2,1267300.0,13.4647,13.4879,13.4357,13.4589,1267300.0
2005-04-22 10:25:00,23.19,23.24,23.16,23.24,1251200.0,13.4531,13.4821,13.4357,13.4821,1251200.0
2005-04-22 10:30:00,23.23,23.25,23.21,23.24,1187500.0,13.4763,13.4879,13.4647,13.4821,1187500.0
2005-04-22 10:35:00,23.24,23.31,23.23,23.27,833200.0,13.4821,13.5227,13.4763,13.4995,833200.0
2005-04-22 10:40:00,23.27,23.27,23.14,23.23,377600.0,13.4995,13.4995,13.4241,13.4763,377600.0
2005-04-22 10:45:00,23.23,23.27,23.22,23.27,588200.0,13.4763,13.4995,13.4705,13.4995,588200.0
2005-04-22 10:50:00,23.27,23.28,23.24,23.25,299700.0,13.4995,13.5053,13.4821,13.4879,299700.0
2005-04-22 10:55:00,23.25,23.28,23.24,23.25,564700.0,13.4879,13.5053,13.4821,13.4879,564700.0
2005-04-22 11:00:00,23.25,23.27,23.22,23.25,504100.0,13.4879,13.4995,13.4705,13.4879,504100.0
2005-04-22 11:05:00,23.25,23.25,23.18,23.19,491800.0,13.4879,13.4879,13.4473,13.4531,491800.0
2005-04-22 11:10:00,23.19,23.24,23.18,23.2,555900.0,13.4531,13.4821,13.4473,13.4589,555900.0
2005-04-22 11:15:00,23.2,23.24,23.19,23.21,344800.0,13.4589,13.4821,13.4531,13.4647,344800.0
2005-04-22 11:20:00,23.21,23.25,23.2,23.22,848000.0,13.4647,13.4879,13.4589,13.4705,848000.0
2005-04-22 11:25:00,23.22,23.24,23.2,23.22,733300.0,13.4705,13.4821,13.4589,13.4705,733300.0
2005-04-22 11:30:00,23.22,23.25,23.21,23.22,740800.0,13.4705,13.4879,13.4647,13.4705,740800.0
2005-04-22 11:35:00,23.22,23.23,23.2,23.21,422200.0,13.4705,13.4763,13.4589,13.4647,422200.0
2005-04-22 11:40:00,23.2,23.21,23.15,23.16,889900.0,13.4589,13.4647,13.4299,13.4357,889900.0
2005-04-22 11:45:00,23.16,23.21,23.15,23.19,588300.0,13.4357,13.4647,13.4299,13.4531,588300.0
2005-04-22 11:50:00,23.19,23.24,23.19,23.2,704800.0,13.4531,13.4821,13.4531,13.4589,704800.0
2005-04-22 11:55:00,23.2,23.21,23.2,23.2,251900.0,13.4589,13.4647,13.4589,13.4589,251900.0
2005-04-22 12:00:00,23.2,23.21,23.17,23.18,616000.0,13.4589,13.4647,13.4415,13.4473,616000.0
2005-04-22 12:05:00,23.18,23.2,23.15,23.19,996000.0,13.4473,13.4589,13.4299,13.4531,996000.0
2005-04-22 12:10:00,23.18,23.21,23.18,23.19,364500.0,13.4473,13.4647,13.4473,13.4531,364500.0
2005-04-22 12:15:00,23.19,23.21,23.18,23.19,432300.0,13.4531,13.4647,13.4473,13.4531,432300.0
2005-04-22 12:20:00,23.2,23.22,23.19,23.19,210300.0,13.4589,13.4705,13.4531,13.4531,210300.0
2005-04-22 12:25:00,23.2,23.2,23.18,23.19,145000.0,13.4589,13.4589,13.4473,13.4531,145000.0
2005-04-22 12:30:00,23.19,23.19,23.15,23.16,854600.0,13.4531,13.4531,13.4299,13.4357,854600.0
2005-04-22 12:35:00,23.16,23.22,23.15,23.21,429600.0,13.4357,13.4705,13.4299,13.4647,429600.0
2005-04-22 12:40:00,23.22,23.25,23.18,23.24,542200.0,13.4705,13.4879,13.4473,13.4821,542200.0
2005-04-22 12:45:00,23.24,23.26,23.21,23.23,742000.0,13.4821,13.4937,13.4647,13.4763,742000.0
2005-04-22 12:50:00,23.22,23.26,23.18,23.2,359400.0,13.4705,13.4937,13.4473,13.4589,359400.0
2005-04-22 12:55:00,23.2,23.22,23.18,23.19,252500.0,13.4589,13.4705,13.4473,13.4531,252500.0
2005-04-22 13:00:00,23.19,23.21,23.19,23.2,340200.0,13.4531,13.4647,13.4531,13.4589,340200.0
2005-04-22 13:05:00,23.2,23.21,23.19,23.21,351800.0,13.4589,13.4647,13.4531,13.4647,351800.0
2005-04-22 13:10:00,23.21,23.21,23.19,23.2,85700.0,13.4647,13.4647,13.4531,13.4589,85700.0
2005-04-22 13:15:00,23.2,23.21,23.19,23.2,140700.0,13.4589,13.4647,13.4531,13.4589,140700.0
2005-04-22 13:20:00,23.21,23.21,23.2,23.2,136100.0,13.4647,13.4647,13.4589,13.4589,136100.0
2005-04-22 13:25:00,23.2,23.21,23.2,23.21,155500.0,13.4589,13.4647,13.4589,13.4647,155500.0
2005-04-22 13:30:00,23.21,23.25,23.21,23.24,663500.0,13.4647,13.4879,13.4647,13.4821,663500.0
2005-04-22 13:35:00,23.24,23.28,23.24,23.26,592300.0,13.4821,13.5053,13.4821,13.4937,592300.0
2005-04-22 13:40:00,23.27,23.29,23.21,23.23,632500.0,13.4995,13.5111,13.4647,13.4763,632500.0
2005-04-22 13:45:00,23.23,23.27,23.23,23.26,270800.0,13.4763,13.4995,13.4763,13.4937,270800.0
2005-04-22 13:50:00,23.26,23.29,23.25,23.27,658000.0,13.4937,13.5111,13.4879,13.4995,658000.0
2005-04-22 13:55:00,23.27,23.3,23.26,23.3,369400.0,13.4995,13.5169,13.4937,13.5169,369400.0
2005-04-22 14:00:00,23.29,23.3,23.25,23.26,411500.0,13.5111,13.5169,13.4879,13.4937,411500.0
2005-04-22 14:05:00,23.26,23.28,23.24,23.24,134200.0,13.4937,13.5053,13.4821,13.4821,134200.0
2005-04-22 14:10:00,23.24,23.26,23.24,23.25,140000.0,13.4821,13.4937,13.4821,13.4879,140000.0
2005-04-22 14:15:00,23.24,23.26,23.2,23.24,450400.0,13.4821,13.4937,13.4589,13.4821,450400.0
2005-04-22 14:20:00,23.25,23.25,23.2,23.21,955400.0,13.4879,13.4879,13.4589,13.4647,955400.0
2005-04-22 14:25:00,23.22,23.26,23.21,23.25,950700.0,13.4705,13.4937,13.4647,13.4879,950700.0
2005-04-22 14:30:00,23.25,23.25,23.21,23.24,242900.0,13.4879,13.4879,13.4647,13.4821,242900.0
2005-04-22 14:35:00,23.23,23.24,23.17,23.17,542400.0,13.4763,13.4821,13.4415,13.4415,542400.0
2005-04-22 14:40:00,23.17,23.22,23.16,23.2,1281400.0,13.4415,13.4705,13.4357,13.4589,1281400.0
2005-04-22 14:45:00,23.2,23.21,23.15,23.18,1788500.0,13.4589,13.4647,13.4299,13.4473,1788500.0
2005-04-22 14:50:00,23.18,23.2,23.17,23.17,398500.0,13.4473,13.4589,13.4415,13.4415,398500.0
2005-04-22 14:55:00,23.17,23.2,23.14,23.14,1293000.0,13.4415,13.4589,13.4241,13.4241,1293000.0
2005-04-22 15:00:00,23.15,23.18,23.14,23.16,692600.0,13.4299,13.4473,13.4241,13.4357,692600.0
2005-04-22 15:05:00,23.16,23.17,23.14,23.15,809100.0,13.4357,13.4415,13.4241,13.4299,809100.0
2005-04-22 15:10:00,23.15,23.16,23.09,23.13,1697600.0,13.4299,13.4357,13.3951,13.4183,1697600.0
2005-04-22 15:15:00,23.13,23.16,23.1,23.16,2181500.0,13.4183,13.4357,13.4009,13.4357,2181500.0
2005-04-22 15:20:00,23.15,23.16,23.06,23.11,1700100.0,13.4299,13.4357,13.3777,13.4067,1700100.0
2005-04-22 15:25:00,23.11,23.13,23.07,23.11,2351000.0,13.4067,13.4183,13.3835,13.4067,2351000.0
2005-04-22 15:30:00,23.11,23.13,23.08,23.13,1124100.0,13.4067,13.4183,13.3893,13.4183,1124100.0
2005-04-22 15:35:00,23.13,23.19,23.12,23.17,1797900.0,13.4183,13.4531,13.4125,13.4415,1797900.0
2005-04-22 15:40:00,23.17,23.22,23.13,23.17,1403200.0,13.4415,13.4705,13.4183,13.4415,1403200.0
2005-04-22 15:45:00,23.17,23.18,23.09,23.1,1199100.0,13.4415,13.4473,13.3951,13.4009,1199100.0
2005-04-22 15:50:00,23.1,23.24,23.08,23.22,1436100.0,13.4009,13.4821,13.3893,13.4705,1436100.0
2005-04-22 15:55:00,23.21,23.25,23.16,23.23,1408700.0,13.4647,13.4879,13.4357,13.4763,1408700.0
2005-04-25 09:30:00,23.33,23.37,23.27,23.27,1669900.0,13.5343,13.5575,13.4995,13.4995,1669900.0
2005-04-25 09:35:00,23.27,23.29,23.26,23.27,573500.0,13.4995,13.5111,13.4937,13.4995,573500.0
2005-04-25 09:40:00,23.26,23.29,23.25,23.25,479500.0,13.4937,13.5111,13.4879,13.4879,479500.0
2005-04-25 09:45:00,23.25,23.29,23.25,23.27,474700.0,13.4879,13.5111,13.4879,13.4995,474700.0
2005-04-25 09:50:00,23.27,23.27,23.22,23.27,925300.0,13.4995,13.4995,13.4705,13.4995,925300.0
2005-04-25 09:55:00,23.26,23.28,23.25,23.25,581000.0,13.4937,13.5053,13.4879,13.4879,581000.0
2005-04-25 10:00:00,23.26,23.29,23.23,23.25,439300.0,13.4937,13.5111,13.4763,13.4879,439300.0
2005-04-25 10:05:00,23.24,23.32,23.23,23.31,643300.0,13.4821,13.5285,13.4763,13.5227,643300.0
2005-04-25 10:10:00,23.31,23.39,23.3,23.38,1159900.0,13.5227,13.5691,13.5169,13.5633,1159900.0
2005-04-25 10:15:00,23.38,23.4,23.35,23.37,655200.0,13.5633,13.5749,13.5459,13.5575,655200.0
2005-04-25 10:20:00,23.38,23.4,23.35,23.36,760200.0,13.5633,13.5749,13.5459,13.5517,760200.0
2005-04-25 10:25:00,23.36,23.4,23.36,23.36,445300.0,13.5517,13.5749,13.5517,13.5517,445300.0
2005-04-25 10:30:00,23.36,23.39,23.35,23.39,469100.0,13.5517,13.5691,13.5459,13.5691,469100.0
2005-04-25 10:35:00,23.39,23.44,23.36,23.4,1609000.0,13.5691,13.5981,13.5517,13.5749,1609000.0
2005-04-25 10:40:00,23.4,23.42,23.38,23.38,266800.0,13.5749,13.5865,13.5633,13.5633,266800.0
2005-04-25 10:45:00,23.38,23.39,23.34,23.35,660600.0,13.5633,13.5691,13.5401,13.5459,660600.0
2005-04-25 10:50:00,23.35,23.39,23.34,23.38,1109400.0,13.5459,13.5691,13.5401,13.5633,1109400.0
2005-04-25 10:55:00,23.38,23.39,23.36,23.38,658800.0,13.5633,13.5691,13.5517,13.5633,658800.0
2005-04-25 11:00:00,23.38,23.42,23.38,23.4,434100.0,13.5633,13.5865,13.5633,13.5749,434100.0
2005-04-25 11:05:00,23.41,23.43,23.39,23.42,677200.0,13.5807,13.5923,13.5691,13.5865,677200.0
2005-04-25 11:10:00,23.42,23.45,23.4,23.4,810000.0,13.5865,13.604,13.5749,13.5749,810000.0
2005-04-25 11:15:00,23.4,23.43,23.37,23.4,1128100.0,13.5749,13.5923,13.5575,13.5749,1128100.0
2005-04-25 11:20:00,23.41,23.44,23.4,23.41,410600.0,13.5807,13.5981,13.5749,13.5807,410600.0
2005-04-25 11:25:00,23.4,23.45,23.4,23.42,557100.0,13.5749,13.604,13.5749,13.5865,557100.0
2005-04-25 11:30:00,23.42,23.45,23.41,23.44,571300.0,13.5865,13.604,13.5807,13.5981,571300.0
2005-04-25 11:35:00,23.45,23.49,23.45,23.48,1059600.0,13.604,13.6272,13.604,13.6214,1059600.0
2005-04-25 11:40:00,23.48,23.5,23.47,23.49,892100.0,13.6214,13.633,13.6156,13.6272,892100.0
2005-04-25 11:45:00,23.48,23.53,23.48,23.52,775400.0,13.6214,13.6504,13.6214,13.6446,775400.0
2005-04-25 11:50:00,23.53,23.55,23.52,23.52,656800.0,13.6504,13.662,13.6446,13.6446,656800.0
2005-04-25 11:55:00,23.52,23.55,23.52,23.54,424600.0,13.6446,13.662,13.6446,13.6562,424600.0
2005-04-25 12:00:00,23.55,23.55,23.5,23.5,493700.0,13.662,13.662,13.633,13.633,493700.0
2005-04-25 12:05:00,23.5,24.52,23.49,23.51,667200.0,13.633,14.2247,13.6272,13.6388,667200.0
2005-04-25 12:10:00,23.5,23.52,23.5,23.5,473400.0,13.633,13.6446,13.633,13.633,473400.0
2005-04-25 12:15:00,23.5,23.51,23.4,23.5,880300.0,13.633,13.6388,13.5749,13.633,880300.0
2005-04-25 12:20:00,23.49,23.5,23.46,23.47,646900.0,13.6272,13.633,13.6098,13.6156,646900.0
2005-04-25 12:25:00,23.47,23.48,23.45,23.47,304000.0,13.6156,13.6214,13.604,13.6156,304000.0
2005-04-25 12:30:00,23.48,23.48,23.45,23.46,168300.0,13.6214,13.6214,13.604,13.6098,168300.0
2005-04-25 12:35:00,23.45,23.47,23.44,23.45,541800.0,13.604,13.6156,13.5981,13.604,541800.0
2005-04-25 12:40:00,23.44,23.46,23.42,23.44,549800.0,13.5981,13.6098,13.5865,13.5981,549800.0
2005-04-25 12:45:00,23.43,23.44,23.39,23.4,368800.0,13.5923,13.5981,13.5691,13.5749,368800.0
2005-04-25 12:50:00,23.39,23.43,23.38,23.41,522800.0,13.5691,13.5923,13.5633,13.5807,522800.0
2005-04-25 12:55:00,23.41,23.42,23.4,23.4,135800.0,13.5807,13.5865,13.5749,13.5749,135800.0
2005-04-25 13:00:00,23.4,23.41,23.37,23.4,443400.0,13.5749,13.5807,13.5575,13.5749,443400.0
2005-04-25 13:05:00,23.4,23.4,23.38,23.39,315000.0,13.5749,13.5749,13.5633,13.5691,315000.0
2005-04-25 13:10:00,23.39,23.41,23.37,23.39,712900.0,13.5691,13.5807,13.5575,13.5691,712900.0
2005-04-25 13:15:00,23.38,23.39,23.37,23.38,97500.0,13.5633,13.5691,13.5575,13.5633,97500.0
2005-04-25 13:20:00,23.38,23.38,23.35,23.36,401100.0,13.5633,13.5633,13.5459,13.5517,401100.0
2005-04-25 13:25:00,23.36,23.37,23.34,23.34,639700.0,13.5517,13.5575,13.5401,13.5401,639700.0
2005-04-25 13:30:00,23.34,23.44,23.34,23.41,733300.0,13.5401,13.5981,13.5401,13.5807,733300.0
2005-04-25 13:35:00,23.4,23.43,23.38,23.43,341600.0,13.5749,13.5923,13.5633,13.5923,341600.0
2005-04-25 13:40:00,23.42,23.43,23.38,23.38,446100.0,13.5865,13.5923,13.5633,13.5633,446100.0
2005-04-25 13:45:00,23.38,23.39,23.35,23.35,214700.0,13.5633,13.5691,13.5459,13.5459,214700.0
2005-04-25 13:50:00,23.36,23.38,23.33,23.36,777000.0,13.5517,13.5633,13.5343,13.5517,777000.0
2005-04-25 13:55:00,23.36,23.39,23.34,23.35,420000.0,13.5517,13.5691,13.5401,13.5459,420000.0
2005-04-25 14:00:00,23.34,23.39,23.34,23.35,242500.0,13.5401,13.5691,13.5401,13.5459,242500.0
2005-04-25 14:05:00,23.36,23.4,23.34,23.35,258900.0,13.5517,13.5749,13.5401,13.5459,258900.0
2005-04-25 14:10:00,23.34,23.38,23.34,23.34,348600.0,13.5401,13.5633,13.5401,13.5401,348600.0
2005-04-25 14:15:00,23.34,23.36,23.33,23.33,215800.0,13.5401,13.5517,13.5343,13.5343,215800.0
2005-04-25 14:20:00,23.33,23.36,23.33,23.34,291500.0,13.5343,13.5517,13.5343,13.5401,291500.0
2005-04-25 14:25:00,23.35,23.38,23.34,23.35,436200.0,13.5459,13.5633,13.5401,13.5459,436200.0
2005-04-25 14:30:00,23.36,23.4,23.35,23.39,580900.0,13.5517,13.5749,13.5459,13.5691,580900.0
2005-04-25 14:35:00,23.39,23.4,23.37,23.37,260500.0,13.5691,13.5749,13.5575,13.5575,260500.0
2005-04-25 14:40:00,23.38,23.4,23.36,23.37,698600.0,13.5633,13.5749,13.5517,13.5575,698600.0
2005-04-25 14:45:00,23.37,23.38,23.33,23.35,700900.0,13.5575,13.5633,13.5343,13.5459,700900.0
2005-04-25 14:50:00,23.34,23.34,23.26,23.31,1187300.0,13.5401,13.5401,13.4937,13.5227,1187300.0
2005-04-25 14:55:00,23.3,23.35,23.3,23.31,652700.0,13.5169,13.5459,13.5169,13.5227,652700.0
2005-04-25 15:00:00,23.31,23.31,23.26,23.28,946900.0,13.5227,13.5227,13.4937,13.5053,946900.0
2005-04-25 15:05:00,23.27,23.28,23.24,23.26,998200.0,13.4995,13.5053,13.4821,13.4937,998200.0
2005-04-25 15:10:00,23.25,23.28,23.24,23.25,932900.0,13.4879,13.5053,13.4821,13.4879,932900.0
2005-04-25 15:15:00,23.25,23.25,23.21,23.25,1462600.0,13.4879,13.4879,13.4647,13.4879,1462600.0
2005-04-25 15:20:00,23.26,23.3,23.26,23.29,781800.0,13.4937,13.5169,13.4937,13.5111,781800.0
2005-04-25 15:25:00,23.29,23.32,23.28,23.3,902200.0,13.5111,13.5285,13.5053,13.5169,902200.0
2005-04-25 15:30:00,23.3,23.4,23.29,23.36,1443300.0,13.5169,13.5749,13.5111,13.5517,1443300.0
2005-04-25 15:35:00,23.36,23.37,23.33,23.37,1170500.0,13.5517,13.5575,13.5343,13.5575,1170500.0
2005-04-25 15:40:00,23.37,23.41,23.35,23.41,1031400.0,13.5575,13.5807,13.5459,13.5807,1031400.0
2005-04-25 15:45:00,23.4,23.42,23.37,23.42,1001300.0,13.5749,13.5865,13.5575,13.5865,1001300.0
2005-04-25 15:50:00,23.42,23.43,23.4,23.41,1063500.0,13.5865,13.5923,13.5749,13.5807,1063500.0
2005-04-25 15:55:00,23.41,23.45,23.38,23.4,1027000.0,13.5807,13.604,13.5633,13.5749,1027000.0
2005-04-26 09:30:00,23.21,23.29,23.19,23.27,1549000.0,13.4647,13.5111,13.4531,13.4995,1549000.0
2005-04-26 09:35:00,23.26,23.37,23.26,23.35,1006900.0,13.4937,13.5575,13.4937,13.5459,1006900.0
2005-04-26 09:40:00,23.36,23.4,23.33,23.4,888800.0,13.5517,13.5749,13.5343,13.5749,888800.0
2005-04-26 09:45:00,23.4,23.4,23.34,23.36,789400.0,13.5749,13.5749,13.5401,13.5517,789400.0
2005-04-26 09:50:00,23.38,23.49,23.36,23.43,1371500.0,13.5633,13.6272,13.5517,13.5923,1371500.0
2005-04-26 09:55:00,23.43,23.5,23.43,23.47,1506800.0,13.5923,13.633,13.5923,13.6156,1506800.0
2005-04-26 10:00:00,23.47,23.54,23.38,23.42,2196100.0,13.6156,13.6562,13.5633,13.5865,2196100.0
2005-04-26 10:05:00,23.41,23.45,23.36,23.39,1535200.0,13.5807,13.604,13.5517,13.5691,1535200.0
2005-04-26 10:10:00,23.38,23.46,23.38,23.44,920300.0,13.5633,13.6098,13.5633,13.5981,920300.0
2005-04-26 10:15:00,23.45,23.55,23.44,23.49,1772100.0,13.604,13.662,13.5981,13.6272,1772100.0
2005-04-26 10:20:00,23.48,23.63,23.48,23.59,1723400.0,13.6214,13.7084,13.6214,13.6852,1723400.0
2005-04-26 10:25:00,23.58,23.6,23.51,23.52,1345300.0,13.6794,13.691,13.6388,13.6446,1345300.0
2005-04-26 10:30:00,23.52,23.6,23.49,23.56,1591500.0,13.6446,13.691,13.6272,13.6678,1591500.0
2005-04-26 10:35:00,23.56,23.65,23.56,23.65,2273600.0,13.6678,13.72,13.6678,13.72,2273600.0
2005-04-26 10:40:00,23.64,23.67,23.61,23.64,1861600.0,13.7142,13.7316,13.6968,13.7142,1861600.0
2005-04-26 10:45:00,23.65,23.69,23.63,23.63,1078400.0,13.72,13.7432,13.7084,13.7084,1078400.0
2005-04-26 10:50:00,23.64,23.75,23.6,23.73,1793700.0,13.7142,13.778,13.691,13.7664,1793700.0
2005-04-26 10:55:00,23.73,23.9,23.72,23.8,1781100.0,13.7664,13.865,13.7606,13.807,1781100.0
2005-04-26 11:00:00,23.8,23.8,23.69,23.69,1205000.0,13.807,13.807,13.7432,13.7432,1205000.0
2005-04-26 11:05:00,23.69,23.73,23.68,23.71,573200.0,13.7432,13.7664,13.7374,13.7548,573200.0
2005-04-26 11:10:00,23.71,23.74,23.7,23.74,814500.0,13.7548,13.7722,13.749,13.7722,814500.0
2005-04-26 11:15:00,23.74,23.75,23.64,23.65,1020000.0,13.7722,13.778,13.7142,13.72,1020000.0
2005-04-26 11:20:00,23.63,23.65,23.59,23.64,1192400.0,13.7084,13.72,13.6852,13.7142,1192400.0
2005-04-26 11:25:00,23.63,23.68,23.63,23.67,927000.0,13.7084,13.7374,13.7084,13.7316,927000.0
2005-04-26 11:30:00,23.68,23.69,23.62,23.63,797500.0,13.7374,13.7432,13.7026,13.7084,797500.0
2005-04-26 11:35:00,23.62,23.64,23.6,23.62,423500.0,13.7026,13.7142,13.691,13.7026,423500.0
2005-04-26 11:40:00,23.62,23.66,23.6,23.65,342800.0,13.7026,13.7258,13.691,13.72,342800.0
2005-04-26 11:45:00,23.66,23.67,23.63,23.67,445900.0,13.7258,13.7316,13.7084,13.7316,445900.0
2005-04-26 11:50:00,23.66,23.67,23.63,23.63,159500.0,13.7258,13.7316,13.7084,13.7084,159500.0
2005-04-26 11:55:00,23.64,23.64,23.62,23.63,163600.0,13.7142,13.7142,13.7026,13.7084,163600.0
2005-04-26 12:00:00,23.64,23.65,23.63,23.63,168900.0,13.7142,13.72,13.7084,13.7084,168900.0
2005-04-26 12:05:00,23.63,23.64,23.6,23.6,196900.0,13.7084,13.7142,13.691,13.691,196900.0
2005-04-26 12:10:00,23.6,23.6,23.57,23.57,500300.0,13.691,13.691,13.6736,13.6736,500300.0
2005-04-26 12:15:00,23.58,23.6,23.57,23.59,222300.0,13.6794,13.691,13.6736,13.6852,222300.0
2005-04-26 12:20:00,23.59,23.61,23.56,23.57,241300.0,13.6852,13.6968,13.6678,13.6736,241300.0
2005-04-26 12:25:00,23.57,23.6,23.56,23.58,391700.0,13.6736,13.691,13.6678,13.6794,391700.0
2005-04-26 12:30:00,23.58,23.59,23.57,23.58,177100.0,13.6794,13.6852,13.6736,13.6794,177100.0
2005-04-26 12:35:00,23.57,23.57,23.5,23.52,864500.0,13.6736,13.6736,13.633,13.6446,864500.0
2005-04-26 12:40:00,23.52,23.6,23.52,23.59,734700.0,13.6446,13.691,13.6446,13.6852,734700.0
2005-04-26 12:45:00,23.59,23.62,23.58,23.62,823000.0,13.6852,13.7026,13.6794,13.7026,823000.0
2005-04-26 12:50:00,23.63,23.67,23.62,23.66,531500.0,13.7084,13.7316,13.7026,13.7258,531500.0
2005-04-26 12:55:00,23.67,23.7,23.66,23.69,684900.0,13.7316,13.749,13.7258,13.7432,684900.0
2005-04-26 13:00:00,23.68,23.69,23.57,23.58,1501800.0,13.7374,13.7432,13.6736,13.6794,1501800.0
2005-04-26 13:05:00,23.58,23.61,23.56,23.57,675700.0,13.6794,13.6968,13.6678,13.6736,675700.0
2005-04-26 13:10:00,23.57,23.61,23.57,23.59,562100.0,13.6736,13.6968,13.6736,13.6852,562100.0
2005-04-26 13:15:00,23.59,23.6,23.54,23.54,443500.0,13.6852,13.691,13.6562,13.6562,443500.0
2005-04-26 13:20:00,23.54,23.55,23.44,23.44,895400.0,13.6562,13.662,13.5981,13.5981,895400.0
2005-04-26 13:25:00,23.45,23.47,23.38,23.46,1521000.0,13.604,13.6156,13.5633,13.6098,1521000.0
2005-04-26 13:30:00,23.46,23.52,23.45,23.52,1445500.0,13.6098,13.6446,13.604,13.6446,1445500.0
2005-04-26 13:35:00,23.51,23.52,23.45,23.49,469800.0,13.6388,13.6446,13.604,13.6272,469800.0
2005-04-26 13:40:00,23.48,23.52,23.47,23.5,609500.0,13.6214,13.6446,13.6156,13.633,609500.0
2005-04-26 13:45:00,23.5,23.55,23.49,23.55,828200.0,13.633,13.662,13.6272,13.662,828200.0
2005-04-26 13:50:00,23.54,23.56,23.52,23.54,854600.0,13.6562,13.6678,13.6446,13.6562,854600.0
2005-04-26 13:55:00,23.54,23.56,23.5,23.5,391400.0,13.6562,13.6678,13.633,13.633,391400.0
2005-04-26 14:00:00,23.5,23.53,23.48,23.48,537000.0,13.633,13.6504,13.6214,13.6214,537000.0
2005-04-26 14:05:00,23.48,23.52,23.41,23.45,1206700.0,13.6214,13.6446,13.5807,13.604,1206700.0
2005-04-26 14:10:00,23.45,23.47,23.43,23.45,770400.0,13.604,13.6156,13.5923,13.604,770400.0
2005-04-26 14:15:00,23.45,23.45,23.38,23.42,792700.0,13.604,13.604,13.5633,13.5865,792700.0
2005-04-26 14:20:00,23.43,23.45,23.39,23.44,780400.0,13.5923,13.604,13.5691,13.5981,780400.0
2005-04-26 14:25:00,23.44,23.46,23.39,23.44,467500.0,13.5981,13.6098,13.5691,13.5981,467500.0
2005-04-26 14:30:00,23.44,23.45,23.38,23.42,428900.0,13.5981,13.604,13.5633,13.5865,428900.0
2005-04-26 14:35:00,23.41,23.47,23.41,23.45,754100.0,13.5807,13.6156,13.5807,13.604,754100.0
2005-04-26 14:40:00,23.45,23.47,23.43,23.43,334500.0,13.604,13.6156,13.5923,13.5923,334500.0
2005-04-26 14:45:00,23.43,23.48,23.37,23.42,767800.0,13.5923,13.6214,13.5575,13.5865,767800.0
2005-04-26 14:50:00,23.42,23.44,23.38,23.42,492400.0,13.5865,13.5981,13.5633,13.5865,492400.0
2005-04-26 14:55:00,23.41,23.44,23.37,23.4,558200.0,13.5807,13.5981,13.5575,13.5749,558200.0
2005-04-26 15:00:00,23.39,23.45,23.38,23.43,757400.0,13.5691,13.604,13.5633,13.5923,757400.0
2005-04-26 15:05:00,23.44,23.5,23.43,23.49,942100.0,13.5981,13.633,13.5923,13.6272,942100.0
2005-04-26 15:10:00,23.49,23.53,23.44,23.48,816900.0,13.6272,13.6504,13.5981,13.6214,816900.0
2005-04-26 15:15:00,23.47,23.47,23.41,23.43,623200.0,13.6156,13.6156,13.5807,13.5923,623200.0
2005-04-26 15:20:00,23.43,23.48,23.43,23.46,468900.0,13.5923,13.6214,13.5923,13.6098,468900.0
2005-04-26 15:25:00,23.46,23.49,23.42,23.43,648100.0,13.6098,13.6272,13.5865,13.5923,648100.0
2005-04-26 15:30:00,23.44,23.49,23.43,23.46,768400.0,13.5981,13.6272,13.5923,13.6098,768400.0
2005-04-26 15:35:00,23.47,23.47,23.44,23.45,292900.0,13.6156,13.6156,13.5981,13.604,292900.0
2005-04-26 15:40:00,23.45,23.47,23.37,23.42,1307500.0,13.604,13.6156,13.5575,13.5865,1307500.0
2005-04-26 15:45:00,23.42,23.46,23.42,23.44,1284500.0,13.5865,13.6098,13.5865,13.5981,1284500.0
2005-04-26 15:50:00,23.45,23.45,23.36,23.41,1068600.0,13.604,13.604,13.5517,13.5807,1068600.0
2005-04-26 15:55:00,23.4,23.41,23.32,23.33,1339900.0,13.5749,13.5807,13.5285,13.5343,1339900.0
2005-04-27 09:30:00,23.19,23.27,23.17,23.23,2037300.0,13.4531,13.4995,13.4415,13.4763,2037300.0
2005-04-27 09:35:00,23.22,23.25,23.12,23.13,1283300.0,13.4705,13.4879,13.4125,13.4183,1283300.0
2005-04-27 09:40:00,23.13,23.16,23.1,23.14,1518700.0,13.4183,13.4357,13.4009,13.4241,1518700.0
2005-04-27 09:45:00,23.13,23.2,23.13,23.2,815400.0,13.4183,13.4589,13.4183,13.4589,815400.0
2005-04-27 09:50:00,23.19,23.23,23.16,23.18,856600.0,13.4531,13.4763,13.4357,13.4473,856600.0
2005-04-27 09:55:00,23.18,23.21,23.11,23.18,644400.0,13.4473,13.4647,13.4067,13.4473,644400.0
2005-04-27 10:00:00,23.17,23.18,23.12,23.16,727100.0,13.4415,13.4473,13.4125,13.4357,727100.0
2005-04-27 10:05:00,23.16,23.17,23.15,23.15,483900.0,13.4357,13.4415,13.4299,13.4299,483900.0
2005-04-27 10:10:00,23.15,23.18,23.14,23.18,480300.0,13.4299,13.4473,13.4241,13.4473,480300.0
2005-04-27 10:15:00,23.17,23.25,23.16,23.23,921900.0,13.4415,13.4879,13.4357,13.4763,921900.0
2005-04-27 10:20:00,23.23,23.25,23.18,23.23,897900.0,13.4763,13.4879,13.4473,13.4763,897900.0
2005-04-27 10:25:00,23.24,23.28,23.23,23.27,629000.0,13.4821,13.5053,13.4763,13.4995,629000.0
2005-04-27 10:30:00,23.27,23.43,23.27,23.4,2123800.0,13.4995,13.5923,13.4995,13.5749,2123800.0
2005-04-27 10:35:00,23.4,23.41,23.34,23.36,1325900.0,13.5749,13.5807,13.5401,13.5517,1325900.0
2005-04-27 10:40:00,23.36,23.37,23.31,23.33,983800.0,13.5517,13.5575,13.5227,13.5343,983800.0
2005-04-27 10:45:00,23.33,23.35,23.3,23.34,515000.0,13.5343,13.5459,13.5169,13.5401,515000.0
2005-04-27 10:50:00,23.34,23.35,23.31,23.32,593000.0,13.5401,13.5459,13.5227,13.5285,593000.0
2005-04-27 10:55:00,23.32,23.37,23.32,23.34,589700.0,13.5285,13.5575,13.5285,13.5401,589700.0
2005-04-27 11:00:00,23.34,23.34,23.27,23.29,530000.0,13.5401,13.5401,13.4995,13.5111,530000.0
2005-04-27 11:05:00,23.28,23.32,23.25,23.25,333400.0,13.5053,13.5285,13.4879,13.4879,333400.0
2005-04-27 11:10:00,23.26,23.28,23.22,23.28,623000.0,13.4937,13.5053,13.4705,13.5053,623000.0
2005-04-27 11:15:00,23.28,23.31,23.26,23.29,641100.0,13.5053,13.5227,13.4937,13.5111,641100.0
2005-04-27 11:20:00,23.29,23.38,23.28,23.38,2262400.0,13.5111,13.5633,13.5053,13.5633,2262400.0
2005-04-27 11:25:00,23.37,23.44,23.36,23.42,1559000.0,13.5575,13.5981,13.5517,13.5865,1559000.0
2005-04-27 11:30:00,23.42,23.47,23.4,23.45,895800.0,13.5865,13.6156,13.5749,13.604,895800.0
2005-04-27 11:35:00,23.45,23.46,23.42,23.43,688400.0,13.604,13.6098,13.5865,13.5923,688400.0
2005-04-27 11:40:00,23.43,23.43,23.37,23.38,646300.0,13.5923,13.5923,13.5575,13.5633,646300.0
2005-04-27 11:45:00,23.38,23.39,23.36,23.37,544600.0,13.5633,13.5691,13.5517,13.5575,544600.0
2005-04-27 11:50:00,23.36,23.4,23.36,23.36,510200.0,13.5517,13.5749,13.5517,13.5517,510200.0
2005-04-27 11:55:00,23.36,23.41,23.35,23.41,441900.0,13.5517,13.5807,13.5459,13.5807,441900.0
2005-04-27 12:00:00,23.41,23.48,23.4,23.45,683000.0,13.5807,13.6214,13.5749,13.604,683000.0
2005-04-27 12:05:00,23.46,23.5,23.42,23.43,756000.0,13.6098,13.633,13.5865,13.5923,756000.0
2005-04-27 12:10:00,23.43,23.43,23.4,23.4,387900.0,13.5923,13.5923,13.5749,13.5749,387900.0
2005-04-27 12:15:00,23.4,23.42,23.38,23.38,332000.0,13.5749,13.5865,13.5633,13.5633,332000.0
2005-04-27 12:20:00,23.38,23.4,23.36,23.4,229700.0,13.5633,13.5749,13.5517,13.5749,229700.0
2005-04-27 12:25:00,23.4,23.43,23.39,23.41,485600.0,13.5749,13.5923,13.5691,13.5807,485600.0
2005-04-27 12:30:00,23.41,23.42,23.37,23.38,274200.0,13.5807,13.5865,13.5575,13.5633,274200.0
2005-04-27 12:35:00,23.39,23.4,23.37,23.4,174300.0,13.5691,13.5749,13.5575,13.5749,174300.0
2005-04-27 12:40:00,23.4,23.42,23.37,23.42,704300.0,13.5749,13.5865,13.5575,13.5865,704300.0
2005-04-27 12:45:00,23.42,23.47,23.41,23.41,634400.0,13.5865,13.6156,13.5807,13.5807,634400.0
2005-04-27 12:50:00,23.41,23.47,23.4,23.46,576700.0,13.5807,13.6156,13.5749,13.6098,576700.0
2005-04-27 12:55:00,23.47,23.48,23.45,23.48,452600.0,13.6156,13.6214,13.604,13.6214,452600.0
2005-04-27 13:00:00,23.47,23.49,23.45,23.48,344600.0,13.6156,13.6272,13.604,13.6214,344600.0
2005-04-27 13:05:00,23.48,23.54,23.47,23.53,1130800.0,13.6214,13.6562,13.6156,13.6504,1130800.0
2005-04-27 13:10:00,23.54,23.62,23.53,23.58,1483600.0,13.6562,13.7026,13.6504,13.6794,1483600.0
2005-04-27 13:15:00,23.58,23.62,23.56,23.62,634100.0,13.6794,13.7026,13.6678,13.7026,634100.0
2005-04-27 13:20:00,23.61,23.62,23.55,23.56,732400.0,13.6968,13.7026,13.662,13.6678,732400.0
2005-04-27 13:25:00,23.55,23.59,23.55,23.58,297900.0,13.662,13.6852,13.662,13.6794,297900.0
2005-04-27 13:30:00,23.59,23.59,23.56,23.56,314000.0,13.6852,13.6852,13.6678,13.6678,314000.0
2005-04-27 13:35:00,23.56,23.6,23.55,23.59,430600.0,13.6678,13.691,13.662,13.6852,430600.0
2005-04-27 13:40:00,23.58,23.58,23.51,23.51,365800.0,13.6794,13.6794,13.6388,13.6388,365800.0
2005-04-27 13:45:00,23.52,23.54,23.49,23.53,346900.0,13.6446,13.6562,13.6272,13.6504,346900.0
2005-04-27 13:50:00,23.53,23.57,23.52,23.53,324700.0,13.6504,13.6736,13.6446,13.6504,324700.0
2005-04-27 13:55:00,23.53,23.56,23.52,23.54,340300.0,13.6504,13.6678,13.6446,13.6562,340300.0
2005-04-27 14:00:00,23.54,23.57,23.52,23.56,472600.0,13.6562,13.6736,13.6446,13.6678,472600.0
2005-04-27 14:05:00,23.55,23.59,23.52,23.54,477100.0,13.662,13.6852,13.6446,13.6562,477100.0
2005-04-27 14:10:00,23.54,23.54,23.48,23.52,779700.0,13.6562,13.6562,13.6214,13.6446,779700.0
2005-04-27 14:15:00,23.51,23.52,23.48,23.51,568800.0,13.6388,13.6446,13.6214,13.6388,568800.0
2005-04-27 14:20:00,23.51,23.6,23.51,23.58,448900.0,13.6388,13.691,13.6388,13.6794,448900.0
2005-04-27 14:25:00,23.58,23.59,23.54,23.54,447700.0,13.6794,13.6852,13.6562,13.6562,447700.0
2005-04-27 14:30:00,23.55,23.57,23.53,23.55,408700.0,13.662,13.6736,13.6504,13.662,408700.0
2005-04-27 14:35:00,23.55,23.56,23.52,23.52,290900.0,13.662,13.6678,13.6446,13.6446,290900.0
2005-04-27 14:40:00,23.52,23.53,23.47,23.52,414100.0,13.6446,13.6504,13.6156,13.6446,414100.0
2005-04-27 14:45:00,23.51,23.55,23.51,23.51,215400.0,13.6388,13.662,13.6388,13.6388,215400.0
2005-04-27 14:50:00,23.51,23.6,23.5,23.54,612500.0,13.6388,13.691,13.633,13.6562,612500.0
2005-04-27 14:55:00,23.54,23.6,23.53,23.57,645300.0,13.6562,13.691,13.6504,13.6736,645300.0
2005-04-27 15:00:00,23.58,23.6,23.56,23.57,396900.0,13.6794,13.691,13.6678,13.6736,396900.0
2005-04-27 15:05:00,23.57,23.57,23.5,23.5,569000.0,13.6736,13.6736,13.633,13.633,569000.0
2005-04-27 15:10:00,23.5,23.55,23.48,23.49,1332500.0,13.633,13.662,13.6214,13.6272,1332500.0
2005-04-27 15:15:00,23.49,23.52,23.46,23.49,1185400.0,13.6272,13.6446,13.6098,13.6272,1185400.0
2005-04-27 15:20:00,23.49,23.54,23.46,23.52,1108800.0,13.6272,13.6562,13.6098,13.6446,1108800.0
2005-04-27 15:25:00,23.53,23.54,23.49,23.51,546700.0,13.6504,13.6562,13.6272,13.6388,546700.0
2005-04-27 15:30:00,23.5,23.53,23.48,23.51,479600.0,13.633,13.6504,13.6214,13.6388,479600.0
2005-04-27 15:35:00,23.52,23.53,23.47,23.49,388200.0,13.6446,13.6504,13.6156,13.6272,388200.0
2005-04-27 15:40:00,23.49,23.53,23.47,23.51,665600.0,13.6272,13.6504,13.6156,13.6388,665600.0
2005-04-27 15:45:00,23.5,23.52,23.48,23.5,729400.0,13.633,13.6446,13.6214,13.633,729400.0
2005-04-27 15:50:00,23.5,23.53,23.48,23.52,865600.0,13.633,13.6504,13.6214,13.6446,865600.0
2005-04-27 15:55:00,23.51,23.53,23.49,23.51,1020000.0,13.6388,13.6504,13.6272,13.6388,1020000.0
2005-04-28 09:30:00,23.35,23.55,23.3,23.51,1974000.0,13.5459,13.662,13.5169,13.6388,1974000.0
2005-04-28 09:35:00,23.51,23.58,23.5,23.56,1227300.0,13.6388,13.6794,13.633,13.6678,1227300.0
2005-04-28 09:40:00,23.56,23.62,23.51,23.52,1260200.0,13.6678,13.7026,13.6388,13.6446,1260200.0
2005-04-28 09:45:00,23.52,23.58,23.33,23.54,911200.0,13.6446,13.6794,13.5343,13.6562,911200.0
2005-04-28 09:50:00,23.54,23.58,23.45,23.45,950600.0,13.6562,13.6794,13.604,13.604,950600.0
2005-04-28 09:55:00,23.45,23.53,23.42,23.45,1301600.0,13.604,13.6504,13.5865,13.604,1301600.0
2005-04-28 10:00:00,23.45,23.49,23.42,23.44,706600.0,13.604,13.6272,13.5865,13.5981,706600.0
2005-04-28 10:05:00,23.43,23.44,23.4,23.43,942600.0,13.5923,13.5981,13.5749,13.5923,942600.0
2005-04-28 10:10:00,23.43,23.5,23.41,23.47,864900.0,13.5923,13.633,13.5807,13.6156,864900.0
2005-04-28 10:15:00,23.47,23.5,23.43,23.48,1059700.0,13.6156,13.633,13.5923,13.6214,1059700.0
2005-04-28 10:20:00,23.48,23.55,23.44,23.52,745500.0,13.6214,13.662,13.5981,13.6446,745500.0
2005-04-28 10:25:00,23.52,23.57,23.51,23.54,525700.0,13.6446,13.6736,13.6388,13.6562,525700.0
2005-04-28 10:30:00,23.54,23.6,23.53,23.55,955400.0,13.6562,13.691,13.6504,13.662,955400.0
2005-04-28 10:35:00,23.56,23.57,23.52,23.53,591400.0,13.6678,13.6736,13.6446,13.6504,591400.0
2005-04-28 10:40:00,23.53,23.54,23.49,23.49,669800.0,13.6504,13.6562,13.6272,13.6272,669800.0
2005-04-28 10:45:00,23.49,23.51,23.47,23.48,451800.0,13.6272,13.6388,13.6156,13.6214,451800.0
2005-04-28 10:50:00,23.48,23.5,23.43,23.43,317200.0,13.6214,13.633,13.5923,13.5923,317200.0
2005-04-28 10:55:00,23.43,23.51,23.43,23.46,527800.0,13.5923,13.6388,13.5923,13.6098,527800.0
2005-04-28 11:00:00,23.45,23.48,23.43,23.43,528100.0,13.604,13.6214,13.5923,13.5923,528100.0
2005-04-28 11:05:00,23.44,23.47,23.41,23.43,520200.0,13.5981,13.6156,13.5807,13.5923,520200.0
2005-04-28 11:10:00,23.42,23.65,23.41,23.45,643600.0,13.5865,13.72,13.5807,13.604,643600.0
2005-04-28 11:15:00,23.44,23.47,23.44,23.46,490500.0,13.5981,13.6156,13.5981,13.6098,490500.0
2005-04-28 11:20:00,23.46,23.46,23.42,23.44,470500.0,13.6098,13.6098,13.5865,13.5981,470500.0
2005-04-28 11:25:00,23.44,23.44,23.36,23.37,653600.0,13.5981,13.5981,13.5517,13.5575,653600.0
2005-04-28 11:30:00,23.38,23.4,23.33,23.33,642700.0,13.5633,13.5749,13.5343,13.5343,642700.0
2005-04-28 11:35:00,23.33,23.35,23.3,23.33,492800.0,13.5343,13.5459,13.5169,13.5343,492800.0
2005-04-28 11:40:00,23.33,23.39,23.33,23.36,1088200.0,13.5343,13.5691,13.5343,13.5517,1088200.0
2005-04-28 11:45:00,23.36,23.4,23.36,23.38,425000.0,13.5517,13.5749,13.5517,13.5633,425000.0
2005-04-28 11:50:00,23.38,23.39,23.33,23.36,519600.0,13.5633,13.5691,13.5343,13.5517,519600.0
2005-04-28 11:55:00,23.36,23.37,23.35,23.35,200400.0,13.5517,13.5575,13.5459,13.5459,200400.0
2005-04-28 12:00:00,23.35,23.38,23.33,23.36,279600.0,13.5459,13.5633,13.5343,13.5517,279600.0
2005-04-28 12:05:00,23.36,23.37,23.28,23.29,987100.0,13.5517,13.5575,13.5053,13.5111,987100.0
2005-04-28 12:10:00,23.29,23.29,23.24,23.25,916400.0,13.5111,13.5111,13.4821,13.4879,916400.0
2005-04-28 12:15:00,23.25,23.3,23.24,23.28,1108300.0,13.4879,13.5169,13.4821,13.5053,1108300.0
2005-04-28 12:20:00,23.29,23.29,23.25,23.25,503700.0,13.5111,13.5111,13.4879,13.4879,503700.0
2005-04-28 12:25:00,23.25,23.29,23.24,23.28,518100.0,13.4879,13.5111,13.4821,13.5053,518100.0
2005-04-28 12:30:00,23.28,23.33,23.28,23.32,637500.0,13.5053,13.5343,13.5053,13.5285,637500.0
2005-04-28 12:35:00,23.32,23.33,23.31,23.31,258100.0,13.5285,13.5343,13.5227,13.5227,258100.0
2005-04-28 12:40:00,23.31,23.33,23.31,23.33,130500.0,13.5227,13.5343,13.5227,13.5343,130500.0
2005-04-28 12:45:00,23.33,23.36,23.31,23.32,402800.0,13.5343,13.5517,13.5227,13.5285,402800.0
2005-04-28 12:50:00,23.32,23.34,23.3,23.33,183500.0,13.5285,13.5401,13.5169,13.5343,183500.0
2005-04-28 12:55:00,23.32,23.33,23.29,23.3,135400.0,13.5285,13.5343,13.5111,13.5169,135400.0
2005-04-28 13:00:00,23.3,23.31,23.28,23.29,120500.0,13.5169,13.5227,13.5053,13.5111,120500.0
2005-04-28 13:05:00,23.29,23.35,23.29,23.34,433800.0,13.5111,13.5459,13.5111,13.5401,433800.0
2005-04-28 13:10:00,23.34,23.36,23.32,23.35,323000.0,13.5401,13.5517,13.5285,13.5459,323000.0
2005-04-28 13:15:00,23.34,23.35,23.27,23.28,580500.0,13.5401,13.5459,13.4995,13.5053,580500.0
2005-04-28 13:20:00,23.28,23.34,23.28,23.32,507000.0,13.5053,13.5401,13.5053,13.5285,507000.0
2005-04-28 13:25:00,23.32,23.33,23.3,23.31,275900.0,13.5285,13.5343,13.5169,13.5227,275900.0
2005-04-28 13:30:00,23.3,23.32,23.29,23.29,243200.0,13.5169,13.5285,13.5111,13.5111,243200.0
2005-04-28 13:35:00,23.29,23.32,23.28,23.32,198000.0,13.5111,13.5285,13.5053,13.5285,198000.0
2005-04-28 13:40:00,23.32,23.35,23.3,23.31,354800.0,13.5285,13.5459,13.5169,13.5227,354800.0
2005-04-28 13:45:00,23.31,23.32,23.28,23.31,164500.0,13.5227,13.5285,13.5053,13.5227,164500.0
2005-04-28 13:50:00,23.3,23.37,23.3,23.37,602100.0,13.5169,13.5575,13.5169,13.5575,602100.0
2005-04-28 13:55:00,23.37,23.45,23.37,23.4,721900.0,13.5575,13.604,13.5575,13.5749,721900.0
2005-04-28 14:00:00,23.4,23.41,23.36,23.4,439600.0,13.5749,13.5807,13.5517,13.5749,439600.0
2005-04-28 14:05:00,23.4,23.41,23.32,23.33,801500.0,13.5749,13.5807,13.5285,13.5343,801500.0
2005-04-28 14:10:00,23.33,23.36,23.31,23.35,819200.0,13.5343,13.5517,13.5227,13.5459,819200.0
2005-04-28 14:15:00,23.34,23.36,23.29,23.29,532400.0,13.5401,13.5517,13.5111,13.5111,532400.0
2005-04-28 14:20:00,23.29,23.29,23.19,23.22,1531700.0,13.5111,13.5111,13.4531,13.4705,1531700.0
2005-04-28 14:25:00,23.22,23.24,23.16,23.19,1415000.0,13.4705,13.4821,13.4357,13.4531,1415000.0
2005-04-28 14:30:00,23.18,23.22,23.17,23.2,835700.0,13.4473,13.4705,13.4415,13.4589,835700.0
2005-04-28 14:35:00,23.2,23.26,23.2,23.24,646700.0,13.4589,13.4937,13.4589,13.4821,646700.0
2005-04-28 14:40:00,23.24,23.27,23.23,23.24,568200.0,13.4821,13.4995,13.4763,13.4821,568200.0
2005-04-28 14:45:00,23.25,23.25,23.17,23.18,1234800.0,13.4879,13.4879,13.4415,13.4473,1234800.0
2005-04-28 14:50:00,23.18,23.19,23.13,23.18,1086300.0,13.4473,13.4531,13.4183,13.4473,1086300.0
2005-04-28 14:55:00,23.18,23.2,23.15,23.19,1044800.0,13.4473,13.4589,13.4299,13.4531,1044800.0
2005-04-28 15:00:00,23.19,23.2,23.17,23.18,392300.0,13.4531,13.4589,13.4415,13.4473,392300.0
2005-04-28 15:05:00,23.19,23.2,23.16,23.18,482300.0,13.4531,13.4589,13.4357,13.4473,482300.0
2005-04-28 15:10:00,23.19,23.2,23.15,23.19,579000.0,13.4531,13.4589,13.4299,13.4531,579000.0
2005-04-28 15:15:00,23.18,23.25,23.18,23.24,790400.0,13.4473,13.4879,13.4473,13.4821,790400.0
2005-04-28 15:20:00,23.23,23.25,23.21,23.24,1039500.0,13.4763,13.4879,13.4647,13.4821,1039500.0
2005-04-28 15:25:00,23.24,23.25,23.2,23.2,563200.0,13.4821,13.4879,13.4589,13.4589,563200.0
2005-04-28 15:30:00,23.21,23.22,23.15,23.15,1062500.0,13.4647,13.4705,13.4299,13.4299,1062500.0
2005-04-28 15:35:00,23.15,23.19,23.12,23.17,1334200.0,13.4299,13.4531,13.4125,13.4415,1334200.0
2005-04-28 15:40:00,23.17,23.24,23.17,23.22,944300.0,13.4415,13.4821,13.4415,13.4705,944300.0
2005-04-28 15:45:00,23.21,23.22,23.15,23.21,1453900.0,13.4647,13.4705,13.4299,13.4647,1453900.0
2005-04-28 15:50:00,23.21,23.25,23.17,23.2,1117900.0,13.4647,13.4879,13.4415,13.4589,1117900.0
2005-04-28 15:55:00,23.19,23.21,23.16,23.19,1474100.0,13.4531,13.4647,13.4357,13.4531,1474100.0
2005-04-29 09:30:00,23.43,23.44,23.26,23.31,1455400.0,13.5923,13.5981,13.4937,13.5227,1455400.0
2005-04-29 09:35:00,23.31,23.31,23.25,23.27,968900.0,13.5227,13.5227,13.4879,13.4995,968900.0
2005-04-29 09:40:00,23.27,23.33,23.23,23.3,906800.0,13.4995,13.5343,13.4763,13.5169,906800.0
2005-04-29 09:45:00,23.3,23.34,23.28,23.31,530400.0,13.5169,13.5401,13.5053,13.5227,530400.0
2005-04-29 09:50:00,23.3,23.3,23.23,23.24,445700.0,13.5169,13.5169,13.4763,13.4821,445700.0
2005-04-29 09:55:00,23.23,23.3,23.21,23.3,753700.0,13.4763,13.5169,13.4647,13.5169,753700.0
2005-04-29 10:00:00,23.3,23.35,23.24,23.24,858800.0,13.5169,13.5459,13.4821,13.4821,858800.0
2005-04-29 10:05:00,23.24,23.25,23.14,23.2,901100.0,13.4821,13.4879,13.4241,13.4589,901100.0
2005-04-29 10:10:00,23.19,23.22,23.16,23.21,630500.0,13.4531,13.4705,13.4357,13.4647,630500.0
2005-04-29 10:15:00,23.2,23.25,23.2,23.24,489100.0,13.4589,13.4879,13.4589,13.4821,489100.0
2005-04-29 10:20:00,23.23,23.27,23.21,23.21,494500.0,13.4763,13.4995,13.4647,13.4647,494500.0
2005-04-29 10:25:00,23.21,23.25,23.16,23.22,750800.0,13.4647,13.4879,13.4357,13.4705,750800.0
2005-04-29 10:30:00,23.22,23.28,23.16,23.18,681500.0,13.4705,13.5053,13.4357,13.4473,681500.0
2005-04-29 10:35:00,23.18,23.2,23.13,23.17,935800.0,13.4473,13.4589,13.4183,13.4415,935800.0
2005-04-29 10:40:00,23.17,23.18,23.13,23.13,393300.0,13.4415,13.4473,13.4183,13.4183,393300.0
2005-04-29 10:45:00,23.14,23.14,23.06,23.08,1276800.0,13.4241,13.4241,13.3777,13.3893,1276800.0
2005-04-29 10:50:00,23.08,23.17,23.08,23.13,1383400.0,13.3893,13.4415,13.3893,13.4183,1383400.0
2005-04-29 10:55:00,23.13,23.18,23.13,23.17,1060100.0,13.4183,13.4473,13.4183,13.4415,1060100.0
2005-04-29 11:00:00,23.17,23.21,23.15,23.17,556600.0,13.4415,13.4647,13.4299,13.4415,556600.0
2005-04-29 11:05:00,23.16,23.29,23.14,23.25,1042200.0,13.4357,13.5111,13.4241,13.4879,1042200.0
2005-04-29 11:10:00,23.24,23.27,23.16,23.17,747100.0,13.4821,13.4995,13.4357,13.4415,747100.0
2005-04-29 11:15:00,23.18,23.24,23.17,23.2,445400.0,13.4473,13.4821,13.4415,13.4589,445400.0
2005-04-29 11:20:00,23.2,23.21,23.1,23.15,486400.0,13.4589,13.4647,13.4009,13.4299,486400.0
2005-04-29 11:25:00,23.15,23.21,23.1,23.21,565700.0,13.4299,13.4647,13.4009,13.4647,565700.0
2005-04-29 11:30:00,23.21,23.21,23.14,23.14,540000.0,13.4647,13.4647,13.4241,13.4241,540000.0
2005-04-29 11:35:00,23.14,23.22,23.13,23.18,699600.0,13.4241,13.4705,13.4183,13.4473,699600.0
2005-04-29 11:40:00,23.19,23.2,23.14,23.15,281800.0,13.4531,13.4589,13.4241,13.4299,281800.0
2005-04-29 11:45:00,23.16,23.18,23.15,23.16,379700.0,13.4357,13.4473,13.4299,13.4357,379700.0
2005-04-29 11:50:00,23.16,23.19,23.14,23.15,400900.0,13.4357,13.4531,13.4241,13.4299,400900.0
2005-04-29 11:55:00,23.15,23.19,23.14,23.15,382300.0,13.4299,13.4531,13.4241,13.4299,382300.0
2005-04-29 12:00:00,23.15,23.19,23.14,23.16,304100.0,13.4299,13.4531,13.4241,13.4357,304100.0
2005-04-29 12:05:00,23.16,23.19,23.13,23.17,818100.0,13.4357,13.4531,13.4183,13.4415,818100.0
2005-04-29 12:10:00,23.17,23.22,23.16,23.19,436000.0,13.4415,13.4705,13.4357,13.4531,436000.0
2005-04-29 12:15:00,23.18,23.2,23.14,23.17,433800.0,13.4473,13.4589,13.4241,13.4415,433800.0
2005-04-29 12:20:00,23.17,23.18,23.16,23.17,72400.0,13.4415,13.4473,13.4357,13.4415,72400.0
2005-04-29 12:25:00,23.18,23.18,23.15,23.15,133800.0,13.4473,13.4473,13.4299,13.4299,133800.0
2005-04-29 12:30:00,23.16,23.19,23.15,23.15,342600.0,13.4357,13.4531,13.4299,13.4299,342600.0
2005-04-29 12:35:00,23.15,23.22,23.14,23.22,529500.0,13.4299,13.4705,13.4241,13.4705,529500.0
2005-04-29 12:40:00,23.22,23.24,23.17,23.19,569200.0,13.4705,13.4821,13.4415,13.4531,569200.0
2005-04-29 12:45:00,23.19,23.21,23.19,23.21,350400.0,13.4531,13.4647,13.4531,13.4647,350400.0
2005-04-29 12:50:00,23.2,23.22,23.19,23.21,192200.0,13.4589,13.4705,13.4531,13.4647,192200.0
2005-04-29 12:55:00,23.21,23.25,23.21,23.21,435100.0,13.4647,13.4879,13.4647,13.4647,435100.0
2005-04-29 13:00:00,23.21,23.25,23.2,23.24,492100.0,13.4647,13.4879,13.4589,13.4821,492100.0
2005-04-29 13:05:00,23.24,23.3,23.23,23.28,820600.0,13.4821,13.5169,13.4763,13.5053,820600.0
2005-04-29 13:10:00,23.28,23.32,23.27,23.29,737200.0,13.5053,13.5285,13.4995,13.5111,737200.0
2005-04-29 13:15:00,23.29,23.32,23.27,23.31,285100.0,13.5111,13.5285,13.4995,13.5227,285100.0
2005-04-29 13:20:00,23.32,23.33,23.26,23.26,586500.0,13.5285,13.5343,13.4937,13.4937,586500.0
2005-04-29 13:25:00,23.27,23.3,23.24,23.27,612500.0,13.4995,13.5169,13.4821,13.4995,612500.0
2005-04-29 13:30:00,23.27,23.34,23.27,23.33,895700.0,13.4995,13.5401,13.4995,13.5343,895700.0
2005-04-29 13:35:00,23.33,23.34,23.26,23.27,586300.0,13.5343,13.5401,13.4937,13.4995,586300.0
2005-04-29 13:40:00,23.27,23.31,23.27,23.28,315600.0,13.4995,13.5227,13.4995,13.5053,315600.0
2005-04-29 13:45:00,23.29,23.31,23.28,23.29,137700.0,13.5111,13.5227,13.5053,13.5111,137700.0
2005-04-29 13:50:00,23.3,23.3,23.26,23.28,521100.0,13.5169,13.5169,13.4937,13.5053,521100.0
2005-04-29 13:55:00,23.29,23.3,23.28,23.28,150700.0,13.5111,13.5169,13.5053,13.5053,150700.0
2005-04-29 14:00:00,23.28,23.31,23.27,23.28,225200.0,13.5053,13.5227,13.4995,13.5053,225200.0
2005-04-29 14:05:00,23.28,23.31,23.27,23.31,358000.0,13.5053,13.5227,13.4995,13.5227,358000.0
2005-04-29 14:10:00,23.32,23.33,23.29,23.32,287200.0,13.5285,13.5343,13.5111,13.5285,287200.0
2005-04-29 14:15:00,23.32,23.36,23.32,23.32,865100.0,13.5285,13.5517,13.5285,13.5285,865100.0
2005-04-29 14:20:00,23.32,23.41,23.32,23.39,685000.0,13.5285,13.5807,13.5285,13.5691,685000.0
2005-04-29 14:25:00,23.39,23.43,23.36,23.41,652400.0,13.5691,13.5923,13.5517,13.5807,652400.0
2005-04-29 14:30:00,23.4,23.48,23.39,23.45,1356900.0,13.5749,13.6214,13.5691,13.604,1356900.0
2005-04-29 14:35:00,23.45,23.51,23.44,23.46,1619600.0,13.604,13.6388,13.5981,13.6098,1619600.0
2005-04-29 14:40:00,23.45,23.46,23.43,23.43,448900.0,13.604,13.6098,13.5923,13.5923,448900.0
2005-04-29 14:45:00,23.44,23.55,23.43,23.54,1127400.0,13.5981,13.662,13.5923,13.6562,1127400.0
2005-04-29 14:50:00,23.54,23.59,23.52,23.54,1028700.0,13.6562,13.6852,13.6446,13.6562,1028700.0
2005-04-29 14:55:00,23.54,23.54,23.49,23.5,519400.0,13.6562,13.6562,13.6272,13.633,519400.0
2005-04-29 15:00:00,23.49,23.52,23.42,23.43,656500.0,13.6272,13.6446,13.5865,13.5923,656500.0
2005-04-29 15:05:00,23.43,23.51,23.42,23.47,521400.0,13.5923,13.6388,13.5865,13.6156,521400.0
2005-04-29 15:10:00,23.47,23.49,23.45,23.45,435000.0,13.6156,13.6272,13.604,13.604,435000.0
2005-04-29 15:15:00,23.46,23.49,23.43,23.48,687900.0,13.6098,13.6272,13.5923,13.6214,687900.0
2005-04-29 15:20:00,23.48,23.49,23.46,23.47,716300.0,13.6214,13.6272,13.6098,13.6156,716300.0
2005-04-29 15:25:00,23.47,23.55,23.47,23.53,947000.0,13.6156,13.662,13.6156,13.6504,947000.0
2005-04-29 15:30:00,23.53,23.54,23.49,23.51,518100.0,13.6504,13.6562,13.6272,13.6388,518100.0
2005-04-29 15:35:00,23.51,23.54,23.49,23.49,569700.0,13.6388,13.6562,13.6272,13.6272,569700.0
2005-04-29 15:40:00,23.5,23.55,23.49,23.51,865100.0,13.633,13.662,13.6272,13.6388,865100.0
2005-04-29 15:45:00,23.51,23.54,23.5,23.54,587200.0,13.6388,13.6562,13.633,13.6562,587200.0
2005-04-29 15:50:00,23.54,23.57,23.51,23.51,805600.0,13.6562,13.6736,13.6388,13.6388,805600.0
2005-04-29 15:55:00,23.51,23.52,23.43,23.47,1977300.0,13.6388,13.6446,13.5923,13.6156,1977300.0
2005-05-02 09:30:00,23.52,23.56,23.43,23.46,1810300.0,13.6446,13.6678,13.5923,13.6098,1810300.0
2005-05-02 09:35:00,23.46,23.49,23.37,23.37,1117700.0,13.6098,13.6272,13.5575,13.5575,1117700.0
2005-05-02 09:40:00,23.37,23.47,23.35,23.43,1348700.0,13.5575,13.6156,13.5459,13.5923,1348700.0
2005-05-02 09:45:00,23.43,23.45,23.39,23.45,998200.0,13.5923,13.604,13.5691,13.604,998200.0
2005-05-02 09:50:00,23.44,23.45,23.39,23.43,748300.0,13.5981,13.604,13.5691,13.5923,748300.0
2005-05-02 09:55:00,23.43,23.48,23.39,23.45,1170600.0,13.5923,13.6214,13.5691,13.604,1170600.0
2005-05-02 10:00:00,23.45,23.55,23.45,23.47,1224100.0,13.604,13.662,13.604,13.6156,1224100.0
2005-05-02 10:05:00,23.47,23.52,23.45,23.51,1181300.0,13.6156,13.6446,13.604,13.6388,1181300.0
2005-05-02 10:10:00,23.51,23.53,23.43,23.45,703600.0,13.6388,13.6504,13.5923,13.604,703600.0
2005-05-02 10:15:00,23.46,23.49,23.44,23.48,790900.0,13.6098,13.6272,13.5981,13.6214,790900.0
2005-05-02 10:20:00,23.48,23.54,23.48,23.51,528500.0,13.6214,13.6562,13.6214,13.6388,528500.0
2005-05-02 10:25:00,23.51,23.52,23.47,23.48,363000.0,13.6388,13.6446,13.6156,13.6214,363000.0
2005-05-02 10:30:00,23.48,23.52,23.47,23.48,260200.0,13.6214,13.6446,13.6156,13.6214,260200.0
2005-05-02 10:35:00,23.48,23.53,23.47,23.52,566800.0,13.6214,13.6504,13.6156,13.6446,566800.0
2005-05-02 10:40:00,23.51,23.53,23.5,23.51,763500.0,13.6388,13.6504,13.633,13.6388,763500.0
2005-05-02 10:45:00,23.51,23.52,23.47,23.52,615400.0,13.6388,13.6446,13.6156,13.6446,615400.0
2005-05-02 10:50:00,23.51,23.53,23.49,23.5,277800.0,13.6388,13.6504,13.6272,13.633,277800.0
2005-05-02 10:55:00,23.49,23.52,23.48,23.49,323400.0,13.6272,13.6446,13.6214,13.6272,323400.0
2005-05-02 11:00:00,23.49,23.52,23.49,23.5,122300.0,13.6272,13.6446,13.6272,13.633,122300.0
2005-05-02 11:05:00,23.5,23.5,23.46,23.48,319600.0,13.633,13.633,13.6098,13.6214,319600.0
2005-05-02 11:10:00,23.48,23.51,23.45,23.51,378800.0,13.6214,13.6388,13.604,13.6388,378800.0
2005-05-02 11:15:00,23.5,23.51,23.45,23.46,506300.0,13.633,13.6388,13.604,13.6098,506300.0
2005-05-02 11:20:00,23.47,23.49,23.45,23.48,399600.0,13.6156,13.6272,13.604,13.6214,399600.0
2005-05-02 11:25:00,23.49,23.5,23.46,23.47,408800.0,13.6272,13.633,13.6098,13.6156,408800.0
2005-05-02 11:30:00,23.48,23.51,23.47,23.47,450400.0,13.6214,13.6388,13.6156,13.6156,450400.0
2005-05-02 11:35:00,23.48,23.49,23.47,23.47,236500.0,13.6214,13.6272,13.6156,13.6156,236500.0
2005-05-02 11:40:00,23.47,23.5,23.46,23.5,131300.0,13.6156,13.633,13.6098,13.633,131300.0
2005-05-02 11:45:00,23.5,23.5,23.47,23.49,511000.0,13.633,13.633,13.6156,13.6272,511000.0
2005-05-02 11:50:00,23.48,23.49,23.46,23.49,379400.0,13.6214,13.6272,13.6098,13.6272,379400.0
2005-05-02 11:55:00,23.49,23.5,23.47,23.5,629100.0,13.6272,13.633,13.6156,13.633,629100.0
2005-05-02 12:00:00,23.5,23.5,23.47,23.48,226600.0,13.633,13.633,13.6156,13.6214,226600.0
2005-05-02 12:05:00,23.48,23.5,23.47,23.49,213600.0,13.6214,13.633,13.6156,13.6272,213600.0
2005-05-02 12:10:00,23.49,23.51,23.47,23.49,240600.0,13.6272,13.6388,13.6156,13.6272,240600.0
2005-05-02 12:15:00,23.49,23.53,23.49,23.52,225200.0,13.6272,13.6504,13.6272,13.6446,225200.0
2005-05-02 12:20:00,23.52,23.54,23.52,23.53,203200.0,13.6446,13.6562,13.6446,13.6504,203200.0
2005-05-02 12:25:00,23.53,23.56,23.53,23.54,346700.0,13.6504,13.6678,13.6504,13.6562,346700.0
2005-05-02 12:30:00,23.53,23.54,23.36,23.53,73400.0,13.6504,13.6562,13.5517,13.6504,73400.0
2005-05-02 12:35:00,23.53,23.55,23.53,23.54,252300.0,13.6504,13.662,13.6504,13.6562,252300.0
2005-05-02 12:40:00,23.54,23.57,23.54,23.56,350000.0,13.6562,13.6736,13.6562,13.6678,350000.0
2005-05-02 12:45:00,23.56,23.56,23.53,23.54,289200.0,13.6678,13.6678,13.6504,13.6562,289200.0
2005-05-02 12:50:00,23.54,23.56,23.54,23.56,203200.0,13.6562,13.6678,13.6562,13.6678,203200.0
2005-05-02 12:55:00,23.56,23.56,23.54,23.54,122900.0,13.6678,13.6678,13.6562,13.6562,122900.0
2005-05-02 13:00:00,23.54,23.54,23.51,23.51,176300.0,13.6562,13.6562,13.6388,13.6388,176300.0
2005-05-02 13:05:00,23.51,23.52,23.51,23.51,235200.0,13.6388,13.6446,13.6388,13.6388,235200.0
2005-05-02 13:10:00,23.51,23.52,23.49,23.5,372500.0,13.6388,13.6446,13.6272,13.633,372500.0
2005-05-02 13:15:00,23.5,23.51,23.48,23.48,409000.0,13.633,13.6388,13.6214,13.6214,409000.0
2005-05-02 13:20:00,23.48,23.5,23.47,23.48,276700.0,13.6214,13.633,13.6156,13.6214,276700.0
2005-05-02 13:25:00,23.47,23.48,23.45,23.47,525200.0,13.6156,13.6214,13.604,13.6156,525200.0
2005-05-02 13:30:00,23.47,23.47,23.45,23.46,250000.0,13.6156,13.6156,13.604,13.6098,250000.0
2005-05-02 13:35:00,23.46,23.51,23.44,23.49,823700.0,13.6098,13.6388,13.5981,13.6272,823700.0
2005-05-02 13:40:00,23.49,23.5,23.45,23.47,371300.0,13.6272,13.633,13.604,13.6156,371300.0
2005-05-02 13:45:00,23.47,23.51,23.46,23.5,350000.0,13.6156,13.6388,13.6098,13.633,350000.0
2005-05-02 13:50:00,23.49,23.5,23.48,23.5,335300.0,13.6272,13.633,13.6214,13.633,335300.0
2005-05-02 13:55:00,23.49,23.5,23.48,23.48,293400.0,13.6272,13.633,13.6214,13.6214,293400.0
2005-05-02 14:00:00,23.48,23.48,23.4,23.42,824900.0,13.6214,13.6214,13.5749,13.5865,824900.0
2005-05-02 14:05:00,23.43,23.44,23.4,23.42,472700.0,13.5923,13.5981,13.5749,13.5865,472700.0
2005-05-02 14:10:00,23.43,23.46,23.42,23.44,443800.0,13.5923,13.6098,13.5865,13.5981,443800.0
2005-05-02 14:15:00,23.44,23.48,23.41,23.41,243400.0,13.5981,13.6214,13.5807,13.5807,243400.0
2005-05-02 14:20:00,23.42,23.44,23.4,23.42,474300.0,13.5865,13.5981,13.5749,13.5865,474300.0
2005-05-02 14:25:00,23.42,23.46,23.4,23.4,282000.0,13.5865,13.6098,13.5749,13.5749,282000.0
2005-05-02 14:30:00,23.4,23.42,23.39,23.41,335800.0,13.5749,13.5865,13.5691,13.5807,335800.0
2005-05-02 14:35:00,23.42,23.46,23.41,23.46,389900.0,13.5865,13.6098,13.5807,13.6098,389900.0
2005-05-02 14:40:00,23.46,23.48,23.45,23.47,404700.0,13.6098,13.6214,13.604,13.6156,404700.0
2005-05-02 14:45:00,23.46,23.48,23.44,23.45,434900.0,13.6098,13.6214,13.5981,13.604,434900.0
2005-05-02 14:50:00,23.46,23.47,23.44,23.46,270700.0,13.6098,13.6156,13.5981,13.6098,270700.0
2005-05-02 14:55:00,23.45,23.47,23.45,23.45,222800.0,13.604,13.6156,13.604,13.604,222800.0
2005-05-02 15:00:00,23.45,23.45,23.42,23.42,249900.0,13.604,13.604,13.5865,13.5865,249900.0
2005-05-02 15:05:00,23.42,23.45,23.42,23.44,203300.0,13.5865,13.604,13.5865,13.5981,203300.0
2005-05-02 15:10:00,23.45,23.47,23.44,23.47,752000.0,13.604,13.6156,13.5981,13.6156,752000.0
2005-05-02 15:15:00,23.47,23.49,23.45,23.48,514300.0,13.6156,13.6272,13.604,13.6214,514300.0
2005-05-02 15:20:00,23.48,23.52,23.48,23.49,589300.0,13.6214,13.6446,13.6214,13.6272,589300.0
2005-05-02 15:25:00,23.49,23.52,23.49,23.51,325400.0,13.6272,13.6446,13.6272,13.6388,325400.0
2005-05-02 15:30:00,23.52,23.54,23.49,23.49,477200.0,13.6446,13.6562,13.6272,13.6272,477200.0
2005-05-02 15:35:00,23.49,23.5,23.48,23.48,241800.0,13.6272,13.633,13.6214,13.6214,241800.0
2005-05-02 15:40:00,23.48,23.52,23.48,23.51,332300.0,13.6214,13.6446,13.6214,13.6388,332300.0
2005-05-02 15:45:00,23.51,23.57,23.51,23.56,764500.0,13.6388,13.6736,13.6388,13.6678,764500.0
2005-05-02 15:50:00,23.56,23.56,23.51,23.55,698400.0,13.6678,13.6678,13.6388,13.662,698400.0
2005-05-02 15:55:00,23.55,23.57,23.54,23.55,1077500.0,13.662,13.6736,13.6562,13.662,1077500.0
2005-05-03 09:30:00,23.45,23.55,23.42,23.54,1326400.0,13.604,13.662,13.5865,13.6562,1326400.0
2005-05-03 09:35:00,23.54,23.7,23.52,23.69,1514000.0,13.6562,13.749,13.6446,13.7432,1514000.0
2005-05-03 09:40:00,23.69,23.7,23.61,23.67,1132100.0,13.7432,13.749,13.6968,13.7316,1132100.0
2005-05-03 09:45:00,23.68,23.69,23.62,23.68,751400.0,13.7374,13.7432,13.7026,13.7374,751400.0
2005-05-03 09:50:00,23.68,23.69,23.64,23.67,926800.0,13.7374,13.7432,13.7142,13.7316,926800.0
2005-05-03 09:55:00,23.67,23.73,23.66,23.69,1261500.0,13.7316,13.7664,13.7258,13.7432,1261500.0
2005-05-03 10:00:00,23.68,23.73,23.65,23.67,1140000.0,13.7374,13.7664,13.72,13.7316,1140000.0
2005-05-03 10:05:00,23.67,23.69,23.64,23.68,837300.0,13.7316,13.7432,13.7142,13.7374,837300.0
2005-05-03 10:10:00,23.67,23.73,23.67,23.71,521500.0,13.7316,13.7664,13.7316,13.7548,521500.0
2005-05-03 10:15:00,23.72,23.72,23.69,23.7,453300.0,13.7606,13.7606,13.7432,13.749,453300.0
2005-05-03 10:20:00,23.7,23.72,23.66,23.67,976700.0,13.749,13.7606,13.7258,13.7316,976700.0
2005-05-03 10:25:00,23.66,23.71,23.65,23.69,552200.0,13.7258,13.7548,13.72,13.7432,552200.0
2005-05-03 10:30:00,23.69,23.76,23.68,23.74,733400.0,13.7432,13.7838,13.7374,13.7722,733400.0
2005-05-03 10:35:00,23.75,23.78,23.74,23.78,718700.0,13.778,13.7954,13.7722,13.7954,718700.0
2005-05-03 10:40:00,23.77,23.79,23.72,23.78,1037000.0,13.7896,13.8012,13.7606,13.7954,1037000.0
2005-05-03 10:45:00,23.77,23.82,23.68,23.76,904600.0,13.7896,13.8186,13.7374,13.7838,904600.0
2005-05-03 10:50:00,23.76,23.77,23.69,23.74,746100.0,13.7838,13.7896,13.7432,13.7722,746100.0
2005-05-03 10:55:00,23.76,23.78,23.74,23.77,432700.0,13.7838,13.7954,13.7722,13.7896,432700.0
2005-05-03 11:00:00,23.78,23.78,23.76,23.77,362200.0,13.7954,13.7954,13.7838,13.7896,362200.0
2005-05-03 11:05:00,23.76,23.79,23.76,23.78,347300.0,13.7838,13.8012,13.7838,13.7954,347300.0
2005-05-03 11:10:00,23.79,23.8,23.77,23.77,562900.0,13.8012,13.807,13.7896,13.7896,562900.0
2005-05-03 11:15:00,23.77,23.78,23.73,23.76,935700.0,13.7896,13.7954,13.7664,13.7838,935700.0
2005-05-03 11:20:00,23.76,23.79,23.76,23.78,373000.0,13.7838,13.8012,13.7838,13.7954,373000.0
2005-05-03 11:25:00,23.77,23.82,23.77,23.8,737600.0,13.7896,13.8186,13.7896,13.807,737600.0
2005-05-03 11:30:00,23.8,23.81,23.77,23.78,534100.0,13.807,13.8128,13.7896,13.7954,534100.0
2005-05-03 11:35:00,23.77,23.78,23.75,23.75,451700.0,13.7896,13.7954,13.778,13.778,451700.0
2005-05-03 11:40:00,23.75,23.76,23.72,23.72,570400.0,13.778,13.7838,13.7606,13.7606,570400.0
2005-05-03 11:45:00,23.73,23.75,23.72,23.73,554400.0,13.7664,13.778,13.7606,13.7664,554400.0
2005-05-03 11:50:00,23.73,23.77,23.73,23.75,712700.0,13.7664,13.7896,13.7664,13.778,712700.0
2005-05-03 11:55:00,23.76,23.76,23.74,23.74,108700.0,13.7838,13.7838,13.7722,13.7722,108700.0
2005-05-03 12:00:00,23.74,23.75,23.72,23.74,198500.0,13.7722,13.778,13.7606,13.7722,198500.0
2005-05-03 12:05:00,23.74,23.76,23.73,23.75,370000.0,13.7722,13.7838,13.7664,13.778,370000.0
2005-05-03 12:10:00,23.74,23.75,23.72,23.74,111500.0,13.7722,13.778,13.7606,13.7722,111500.0
2005-05-03 12:15:00,23.75,23.76,23.74,23.75,291100.0,13.778,13.7838,13.7722,13.778,291100.0
2005-05-03 12:20:00,23.75,23.77,23.75,23.76,364800.0,13.778,13.7896,13.778,13.7838,364800.0
2005-05-03 12:25:00,23.76,23.76,23.75,23.76,139000.0,13.7838,13.7838,13.778,13.7838,139000.0
2005-05-03 12:30:00,23.75,23.76,23.75,23.76,65700.0,13.778,13.7838,13.778,13.7838,65700.0
2005-05-03 12:35:00,23.75,23.76,23.73,23.73,229800.0,13.778,13.7838,13.7664,13.7664,229800.0
2005-05-03 12:40:00,23.73,23.78,23.73,23.76,360200.0,13.7664,13.7954,13.7664,13.7838,360200.0
2005-05-03 12:45:00,23.76,23.76,23.74,23.74,255900.0,13.7838,13.7838,13.7722,13.7722,255900.0
2005-05-03 12:50:00,23.75,23.76,23.74,23.75,198000.0,13.778,13.7838,13.7722,13.778,198000.0
2005-05-03 12:55:00,23.75,23.76,23.75,23.75,82300.0,13.778,13.7838,13.778,13.778,82300.0
2005-05-03 13:00:00,23.75,23.75,23.72,23.72,397500.0,13.778,13.778,13.7606,13.7606,397500.0
2005-05-03 13:05:00,23.72,23.73,23.72,23.73,251800.0,13.7606,13.7664,13.7606,13.7664,251800.0
2005-05-03 13:10:00,23.72,23.74,23.72,23.74,294700.0,13.7606,13.7722,13.7606,13.7722,294700.0
2005-05-03 13:15:00,23.74,23.75,23.73,23.74,287200.0,13.7722,13.778,13.7664,13.7722,287200.0
2005-05-03 13:20:00,23.75,23.75,23.73,23.73,136700.0,13.778,13.778,13.7664,13.7664,136700.0
2005-05-03 13:25:00,23.74,23.74,23.73,23.73,73500.0,13.7722,13.7722,13.7664,13.7664,73500.0
2005-05-03 13:30:00,23.74,23.75,23.73,23.75,364400.0,13.7722,13.778,13.7664,13.778,364400.0
2005-05-03 13:35:00,23.75,23.75,23.72,23.72,202800.0,13.778,13.778,13.7606,13.7606,202800.0
2005-05-03 13:40:00,23.73,23.73,23.72,23.72,344300.0,13.7664,13.7664,13.7606,13.7606,344300.0
2005-05-03 13:45:00,23.73,23.73,23.72,23.72,53200.0,13.7664,13.7664,13.7606,13.7606,53200.0
2005-05-03 13:50:00,23.72,23.74,23.72,23.74,440000.0,13.7606,13.7722,13.7606,13.7722,440000.0
2005-05-03 13:55:00,23.74,23.75,23.73,23.75,253700.0,13.7722,13.778,13.7664,13.778,253700.0
2005-05-03 14:00:00,23.74,23.76,23.74,23.74,207300.0,13.7722,13.7838,13.7722,13.7722,207300.0
2005-05-03 14:05:00,23.75,23.75,23.72,23.74,164900.0,13.778,13.778,13.7606,13.7722,164900.0
2005-05-03 14:10:00,23.74,23.78,23.72,23.76,600600.0,13.7722,13.7954,13.7606,13.7838,600600.0
2005-05-03 14:15:00,23.75,23.79,23.65,23.65,1850900.0,13.778,13.8012,13.72,13.72,1850900.0
2005-05-03 14:20:00,23.65,23.76,23.61,23.73,1891300.0,13.72,13.7838,13.6968,13.7664,1891300.0
2005-05-03 14:25:00,23.74,23.79,23.7,23.74,1323700.0,13.7722,13.8012,13.749,13.7722,1323700.0
2005-05-03 14:30:00,23.74,23.86,23.72,23.86,1137600.0,13.7722,13.8418,13.7606,13.8418,1137600.0
2005-05-03 14:35:00,23.85,23.9,23.84,23.86,2162000.0,13.836,13.865,13.8302,13.8418,2162000.0
2005-05-03 14:40:00,23.86,23.89,23.84,23.86,1491300.0,13.8418,13.8592,13.8302,13.8418,1491300.0
2005-05-03 14:45:00,23.86,23.9,23.84,23.87,1262200.0,13.8418,13.865,13.8302,13.8476,1262200.0
2005-05-03 14:50:00,23.86,23.89,23.83,23.87,1697300.0,13.8418,13.8592,13.8244,13.8476,1697300.0
2005-05-03 14:55:00,23.87,23.91,23.84,23.86,1358900.0,13.8476,13.8708,13.8302,13.8418,1358900.0
2005-05-03 15:00:00,23.86,23.87,23.75,23.77,1427400.0,13.8418,13.8476,13.778,13.7896,1427400.0
2005-05-03 15:05:00,23.78,23.78,23.65,23.7,2336800.0,13.7954,13.7954,13.72,13.749,2336800.0
2005-05-03 15:10:00,23.7,23.73,23.65,23.7,1315400.0,13.749,13.7664,13.72,13.749,1315400.0
2005-05-03 15:15:00,23.7,23.71,23.64,23.69,1403700.0,13.749,13.7548,13.7142,13.7432,1403700.0
2005-05-03 15:20:00,23.69,23.77,23.67,23.7,1505800.0,13.7432,13.7896,13.7316,13.749,1505800.0
2005-05-03 15:25:00,23.71,23.74,23.67,23.72,551300.0,13.7548,13.7722,13.7316,13.7606,551300.0
2005-05-03 15:30:00,23.72,23.73,23.66,23.7,1557900.0,13.7606,13.7664,13.7258,13.749,1557900.0
2005-05-03 15:35:00,23.7,23.74,23.69,23.72,769900.0,13.749,13.7722,13.7432,13.7606,769900.0
2005-05-03 15:40:00,23.73,23.74,23.66,23.68,947500.0,13.7664,13.7722,13.7258,13.7374,947500.0
2005-05-03 15:45:00,23.67,23.71,23.66,23.7,1038200.0,13.7316,13.7548,13.7258,13.749,1038200.0
2005-05-03 15:50:00,23.7,23.72,23.66,23.67,1010600.0,13.749,13.7606,13.7258,13.7316,1010600.0
2005-05-03 15:55:00,23.67,23.85,23.42,23.82,2100100.0,13.7316,13.836,13.5865,13.8186,2100100.0
2005-05-04 09:30:00,23.85,23.85,23.76,23.79,1129400.0,13.8819,13.8819,13.8295,13.847,1129400.0
2005-05-04 09:35:00,23.78,23.85,23.77,23.79,1091800.0,13.8412,13.8819,13.8353,13.847,1091800.0
2005-05-04 09:40:00,23.79,23.82,23.77,23.78,1109500.0,13.847,13.8644,13.8353,13.8412,1109500.0
2005-05-04 09:45:00,23.78,23.78,23.67,23.69,665600.0,13.8412,13.8412,13.7771,13.7888,665600.0
2005-05-04 09:50:00,23.68,23.72,23.67,23.71,1335500.0,13.783,13.8062,13.7771,13.8004,1335500.0
2005-05-04 09:55:00,23.71,23.77,23.7,23.75,349300.0,13.8004,13.8353,13.7946,13.8237,349300.0
2005-05-04 10:00:00,23.75,23.81,23.7,23.75,1139800.0,13.8237,13.8586,13.7946,13.8237,1139800.0
2005-05-04 10:05:00,23.76,23.78,23.72,23.77,639700.0,13.8295,13.8412,13.8062,13.8353,639700.0
2005-05-04 10:10:00,23.78,23.8,23.74,23.75,724900.0,13.8412,13.8528,13.8179,13.8237,724900.0
2005-05-04 10:15:00,23.74,23.77,23.71,23.73,786200.0,13.8179,13.8353,13.8004,13.8121,786200.0
2005-05-04 10:20:00,23.74,23.76,23.74,23.75,678900.0,13.8179,13.8295,13.8179,13.8237,678900.0
2005-05-04 10:25:00,23.75,23.81,23.75,23.81,459200.0,13.8237,13.8586,13.8237,13.8586,459200.0
2005-05-04 10:30:00,23.81,23.97,23.8,23.93,2114200.0,13.8586,13.9518,13.8528,13.9285,2114200.0
2005-05-04 10:35:00,23.92,23.98,23.91,23.94,1491100.0,13.9227,13.9576,13.9168,13.9343,1491100.0
2005-05-04 10:40:00,23.95,23.95,23.92,23.94,1074900.0,13.9401,13.9401,13.9227,13.9343,1074900.0
2005-05-04 10:45:00,23.94,23.96,23.92,23.94,504400.0,13.9343,13.9459,13.9227,13.9343,504400.0
2005-05-04 10:50:00,23.93,23.94,23.91,23.92,2020800.0,13.9285,13.9343,13.9168,13.9227,2020800.0
2005-05-04 10:55:00,23.93,23.94,23.9,23.91,1289900.0,13.9285,13.9343,13.911,13.9168,1289900.0
2005-05-04 11:00:00,23.91,23.92,23.87,23.89,702800.0,13.9168,13.9227,13.8936,13.9052,702800.0
2005-05-04 11:05:00,23.89,23.92,23.88,23.9,426900.0,13.9052,13.9227,13.8994,13.911,426900.0
2005-05-04 11:10:00,23.9,23.92,23.86,23.9,941100.0,13.911,13.9227,13.8877,13.911,941100.0
2005-05-04 11:15:00,23.9,23.91,23.89,23.9,431300.0,13.911,13.9168,13.9052,13.911,431300.0
2005-05-04 11:20:00,23.9,23.92,23.88,23.91,430600.0,13.911,13.9227,13.8994,13.9168,430600.0
2005-05-04 11:25:00,23.9,23.94,23.9,23.92,463900.0,13.911,13.9343,13.911,13.9227,463900.0
2005-05-04 11:30:00,23.92,23.94,23.9,23.91,878800.0,13.9227,13.9343,13.911,13.9168,878800.0
2005-05-04 11:35:00,23.91,23.94,23.9,23.92,595400.0,13.9168,13.9343,13.911,13.9227,595400.0
2005-05-04 11:40:00,23.92,23.94,23.91,23.91,332000.0,13.9227,13.9343,13.9168,13.9168,332000.0
2005-05-04 11:45:00,23.92,23.98,23.92,23.96,964600.0,13.9227,13.9576,13.9227,13.9459,964600.0
2005-05-04 11:50:00,23.96,23.98,23.95,23.95,381500.0,13.9459,13.9576,13.9401,13.9401,381500.0
2005-05-04 11:55:00,23.95,23.97,23.93,23.96,243600.0,13.9401,13.9518,13.9285,13.9459,243600.0
2005-05-04 12:00:00,23.97,23.97,23.89,23.9,828600.0,13.9518,13.9518,13.9052,13.911,828600.0
2005-05-04 12:05:00,23.89,23.93,23.89,23.89,466000.0,13.9052,13.9285,13.9052,13.9052,466000.0
2005-05-04 12:10:00,23.89,23.93,23.88,23.91,378800.0,13.9052,13.9285,13.8994,13.9168,378800.0
2005-05-04 12:15:00,23.91,23.93,23.89,23.92,418700.0,13.9168,13.9285,13.9052,13.9227,418700.0
2005-05-04 12:20:00,23.93,23.94,23.89,23.92,468900.0,13.9285,13.9343,13.9052,13.9227,468900.0
2005-05-04 12:25:00,23.91,23.91,23.88,23.91,308500.0,13.9168,13.9168,13.8994,13.9168,308500.0
2005-05-04 12:30:00,23.91,23.94,23.9,23.93,815600.0,13.9168,13.9343,13.911,13.9285,815600.0
2005-05-04 12:35:00,23.93,23.95,23.92,23.94,422700.0,13.9285,13.9401,13.9227,13.9343,422700.0
2005-05-04 12:40:00,23.95,23.95,23.93,23.93,201200.0,13.9401,13.9401,13.9285,13.9285,201200.0
2005-05-04 12:45:00,23.94,23.94,23.92,23.93,357400.0,13.9343,13.9343,13.9227,13.9285,357400.0
2005-05-04 12:50:00,23.93,23.94,23.93,23.93,249900.0,13.9285,13.9343,13.9285,13.9285,249900.0
2005-05-04 12:55:00,23.93,23.95,23.92,23.94,403300.0,13.9285,13.9401,13.9227,13.9343,403300.0
2005-05-04 13:00:00,23.94,23.96,23.94,23.95,265600.0,13.9343,13.9459,13.9343,13.9401,265600.0
2005-05-04 13:05:00,23.95,23.98,23.94,23.97,381700.0,13.9401,13.9576,13.9343,13.9518,381700.0
2005-05-04 13:10:00,23.97,23.99,23.97,23.99,545400.0,13.9518,13.9634,13.9518,13.9634,545400.0
2005-05-04 13:15:00,23.99,23.99,23.97,23.97,348400.0,13.9634,13.9634,13.9518,13.9518,348400.0
2005-05-04 13:20:00,23.97,23.98,23.96,23.97,522500.0,13.9518,13.9576,13.9459,13.9518,522500.0
2005-05-04 13:25:00,23.97,23.98,23.96,23.97,218600.0,13.9518,13.9576,13.9459,13.9518,218600.0
2005-05-04 13:30:00,23.97,23.98,23.94,23.95,358100.0,13.9518,13.9576,13.9343,13.9401,358100.0
2005-05-04 13:35:00,23.94,23.96,23.94,23.96,228100.0,13.9343,13.9459,13.9343,13.9459,228100.0
2005-05-04 13:40:00,23.96,23.98,23.96,23.98,208900.0,13.9459,13.9576,13.9459,13.9576,208900.0
2005-05-04 13:45:00,23.98,24.0,23.97,23.99,359500.0,13.9576,13.9692,13.9518,13.9634,359500.0
2005-05-04 13:50:00,23.99,24.04,23.98,24.04,2199400.0,13.9634,13.9925,13.9576,13.9925,2199400.0
2005-05-04 13:55:00,24.04,24.06,24.0,24.03,1403500.0,13.9925,14.0041,13.9692,13.9867,1403500.0
2005-05-04 14:00:00,24.03,24.06,23.97,23.99,1083900.0,13.9867,14.0041,13.9518,13.9634,1083900.0
2005-05-04 14:05:00,23.99,23.99,23.95,23.96,831600.0,13.9634,13.9634,13.9401,13.9459,831600.0
2005-05-04 14:10:00,23.96,24.01,23.95,23.99,1212400.0,13.9459,13.975,13.9401,13.9634,1212400.0
2005-05-04 14:15:00,24.0,24.04,23.9,24.04,676500.0,13.9692,13.9925,13.911,13.9925,676500.0
2005-05-04 14:20:00,24.03,24.09,24.03,24.07,1062000.0,13.9867,14.0216,13.9867,14.01,1062000.0
2005-05-04 14:25:00,24.07,24.07,24.04,24.06,773800.0,14.01,14.01,13.9925,14.0041,773800.0
2005-05-04 14:30:00,24.05,24.07,24.03,24.07,981100.0,13.9983,14.01,13.9867,14.01,981100.0
2005-05-04 14:35:00,24.07,24.07,24.04,24.05,276600.0,14.01,14.01,13.9925,13.9983,276600.0
2005-05-04 14:40:00,24.04,24.07,24.04,24.05,620600.0,13.9925,14.01,13.9925,13.9983,620600.0
2005-05-04 14:45:00,24.04,24.09,24.04,24.08,872000.0,13.9925,14.0216,13.9925,14.0158,872000.0
2005-05-04 14:50:00,24.09,24.1,24.08,24.09,339600.0,14.0216,14.0274,14.0158,14.0216,339600.0
2005-05-04 14:55:00,24.1,24.11,24.08,24.1,527600.0,14.0274,14.0332,14.0158,14.0274,527600.0
2005-05-04 15:00:00,24.1,24.1,24.03,24.04,1091400.0,14.0274,14.0274,13.9867,13.9925,1091400.0
2005-05-04 15:05:00,24.04,24.07,24.03,24.06,534100.0,13.9925,14.01,13.9867,14.0041,534100.0
2005-05-04 15:10:00,24.06,24.13,24.05,24.12,1061000.0,14.0041,14.0449,13.9983,14.0391,1061000.0
2005-05-04 15:15:00,24.11,24.14,24.08,24.12,675800.0,14.0332,14.0507,14.0158,14.0391,675800.0
2005-05-04 15:20:00,24.13,24.14,24.12,24.12,440700.0,14.0449,14.0507,14.0391,14.0391,440700.0
2005-05-04 15:25:00,24.12,24.15,24.12,24.13,692200.0,14.0391,14.0565,14.0391,14.0449,692200.0
2005-05-04 15:30:00,24.13,24.16,24.12,24.14,688700.0,14.0449,14.0623,14.0391,14.0507,688700.0
2005-05-04 15:35:00,24.14,24.17,24.14,24.17,794900.0,14.0507,14.0682,14.0507,14.0682,794900.0
2005-05-04 15:40:00,24.17,24.2,24.15,24.15,1276000.0,14.0682,14.0856,14.0565,14.0565,1276000.0
2005-05-04 15:45:00,24.15,24.16,24.09,24.11,1054900.0,14.0565,14.0623,14.0216,14.0332,1054900.0
2005-05-04 15:50:00,24.11,24.11,24.03,24.07,1214300.0,14.0332,14.0332,13.9867,14.01,1214300.0
2005-05-04 15:55:00,24.06,24.13,24.06,24.11,2171900.0,14.0041,14.0449,14.0041,14.0332,2171900.0
2005-05-05 09:30:00,24.13,24.24,24.11,24.17,2187600.0,14.0449,14.1089,14.0332,14.0682,2187600.0
2005-05-05 09:35:00,24.17,24.25,24.15,24.25,1282600.0,14.0682,14.1147,14.0565,14.1147,1282600.0
2005-05-05 09:40:00,24.25,24.3,24.2,24.28,1477400.0,14.1147,14.1438,14.0856,14.1322,1477400.0
2005-05-05 09:45:00,24.28,24.35,24.27,24.35,1834500.0,14.1322,14.1729,14.1264,14.1729,1834500.0
2005-05-05 09:50:00,24.35,24.35,24.3,24.3,810000.0,14.1729,14.1729,14.1438,14.1438,810000.0
2005-05-05 09:55:00,24.3,24.35,24.27,24.34,1216900.0,14.1438,14.1729,14.1264,14.1671,1216900.0
2005-05-05 10:00:00,24.35,24.48,24.33,24.43,1737400.0,14.1729,14.2486,14.1613,14.2195,1737400.0
2005-05-05 10:05:00,24.43,24.43,24.38,24.38,1100100.0,14.2195,14.2195,14.1904,14.1904,1100100.0
2005-05-05 10:10:00,24.4,24.4,24.33,24.34,1193400.0,14.202,14.202,14.1613,14.1671,1193400.0
2005-05-05 10:15:00,24.34,24.36,24.27,24.28,1344800.0,14.1671,14.1788,14.1264,14.1322,1344800.0
2005-05-05 10:20:00,24.27,24.31,24.24,24.3,1380200.0,14.1264,14.1497,14.1089,14.1438,1380200.0
2005-05-05 10:25:00,24.3,24.31,24.28,24.29,503200.0,14.1438,14.1497,14.1322,14.138,503200.0
2005-05-05 10:30:00,24.29,24.31,24.26,24.27,643000.0,14.138,14.1497,14.1206,14.1264,643000.0
2005-05-05 10:35:00,24.27,24.34,24.26,24.3,829200.0,14.1264,14.1671,14.1206,14.1438,829200.0
2005-05-05 10:40:00,24.3,24.36,24.28,24.34,561800.0,14.1438,14.1788,14.1322,14.1671,561800.0
2005-05-05 10:45:00,24.35,24.35,24.29,24.32,429400.0,14.1729,14.1729,14.138,14.1555,429400.0
2005-05-05 10:50:00,24.33,24.33,24.27,24.29,543800.0,14.1613,14.1613,14.1264,14.138,543800.0
2005-05-05 10:55:00,24.29,24.32,24.29,24.29,306800.0,14.138,14.1555,14.138,14.138,306800.0
2005-05-05 11:00:00,24.29,24.3,24.26,24.29,379600.0,14.138,14.1438,14.1206,14.138,379600.0
2005-05-05 11:05:00,24.29,24.33,24.28,24.29,366000.0,14.138,14.1613,14.1322,14.138,366000.0
2005-05-05 11:10:00,24.29,24.32,24.28,24.3,333400.0,14.138,14.1555,14.1322,14.1438,333400.0
2005-05-05 11:15:00,24.3,24.32,24.28,24.3,445100.0,14.1438,14.1555,14.1322,14.1438,445100.0
2005-05-05 11:20:00,24.31,24.31,24.27,24.28,353900.0,14.1497,14.1497,14.1264,14.1322,353900.0
2005-05-05 11:25:00,24.27,24.28,24.22,24.28,476300.0,14.1264,14.1322,14.0973,14.1322,476300.0
2005-05-05 11:30:00,24.28,24.3,24.28,24.29,117200.0,14.1322,14.1438,14.1322,14.138,117200.0
2005-05-05 11:35:00,24.3,24.3,24.26,24.26,363900.0,14.1438,14.1438,14.1206,14.1206,363900.0
2005-05-05 11:40:00,24.27,24.3,24.25,24.3,317200.0,14.1264,14.1438,14.1147,14.1438,317200.0
2005-05-05 11:45:00,24.15,24.3,24.15,24.3,160900.0,14.0565,14.1438,14.0565,14.1438,160900.0
2005-05-05 11:50:00,24.3,24.31,24.29,24.3,494300.0,14.1438,14.1497,14.138,14.1438,494300.0
2005-05-05 11:55:00,24.31,24.31,24.29,24.3,161300.0,14.1497,14.1497,14.138,14.1438,161300.0
2005-05-05 12:00:00,24.31,24.31,24.29,24.3,95300.0,14.1497,14.1497,14.138,14.1438,95300.0
2005-05-05 12:05:00,24.3,24.32,24.29,24.31,244100.0,14.1438,14.1555,14.138,14.1497,244100.0
2005-05-05 12:10:00,24.31,24.37,24.31,24.37,692000.0,14.1497,14.1846,14.1497,14.1846,692000.0
2005-05-05 12:15:00,24.37,24.38,24.35,24.37,519100.0,14.1846,14.1904,14.1729,14.1846,519100.0
2005-05-05 12:20:00,24.36,24.41,24.35,24.37,722100.0,14.1788,14.2079,14.1729,14.1846,722100.0
2005-05-05 12:25:00,24.37,24.38,24.37,24.37,166500.0,14.1846,14.1904,14.1846,14.1846,166500.0
2005-05-05 12:30:00,24.38,24.38,24.37,24.37,179400.0,14.1904,14.1904,14.1846,14.1846,179400.0
2005-05-05 12:35:00,24.37,24.4,24.3,24.31,849500.0,14.1846,14.202,14.1438,14.1497,849500.0
2005-05-05 12:40:00,24.3,24.39,24.29,24.39,1083000.0,14.1438,14.1962,14.138,14.1962,1083000.0
2005-05-05 12:45:00,24.39,24.39,24.26,24.27,1231500.0,14.1962,14.1962,14.1206,14.1264,1231500.0
2005-05-05 12:50:00,24.27,24.33,24.27,24.32,1065500.0,14.1264,14.1613,14.1264,14.1555,1065500.0
2005-05-05 12:55:00,24.33,24.33,24.25,24.26,1133200.0,14.1613,14.1613,14.1147,14.1206,1133200.0
2005-05-05 13:00:00,24.26,24.3,24.21,24.25,2612500.0,14.1206,14.1438,14.0914,14.1147,2612500.0
2005-05-05 13:05:00,24.25,24.27,24.22,24.24,1381100.0,14.1147,14.1264,14.0973,14.1089,1381100.0
2005-05-05 13:10:00,24.24,24.26,24.19,24.23,1133500.0,14.1089,14.1206,14.0798,14.1031,1133500.0
2005-05-05 13:15:00,24.23,24.25,24.15,24.16,1352600.0,14.1031,14.1147,14.0565,14.0623,1352600.0
2005-05-05 13:20:00,24.16,24.2,24.1,24.15,1418200.0,14.0623,14.0856,14.0274,14.0565,1418200.0
2005-05-05 13:25:00,24.15,24.21,24.13,24.2,872800.0,14.0565,14.0914,14.0449,14.0856,872800.0
2005-05-05 13:30:00,24.2,24.23,24.19,24.23,1176800.0,14.0856,14.1031,14.0798,14.1031,1176800.0
2005-05-05 13:35:00,24.23,24.27,24.22,24.24,1310800.0,14.1031,14.1264,14.0973,14.1089,1310800.0
2005-05-05 13:40:00,24.24,24.28,24.22,24.27,870500.0,14.1089,14.1322,14.0973,14.1264,870500.0
2005-05-05 13:45:00,24.28,24.31,24.25,24.3,953200.0,14.1322,14.1497,14.1147,14.1438,953200.0
2005-05-05 13:50:00,24.29,24.3,24.26,24.26,366700.0,14.138,14.1438,14.1206,14.1206,366700.0
2005-05-05 13:55:00,24.27,24.29,24.23,24.28,874200.0,14.1264,14.138,14.1031,14.1322,874200.0
2005-05-05 14:00:00,24.28,24.3,24.26,24.29,359300.0,14.1322,14.1438,14.1206,14.138,359300.0
2005-05-05 14:05:00,24.3,24.3,24.25,24.26,499800.0,14.1438,14.1438,14.1147,14.1206,499800.0
2005-05-05 14:10:00,24.26,24.29,24.24,24.26,580800.0,14.1206,14.138,14.1089,14.1206,580800.0
2005-05-05 14:15:00,24.26,24.26,24.25,24.26,167600.0,14.1206,14.1206,14.1147,14.1206,167600.0
2005-05-05 14:20:00,24.26,24.3,24.25,24.29,495700.0,14.1206,14.1438,14.1147,14.138,495700.0
2005-05-05 14:25:00,24.29,24.3,24.26,24.26,302200.0,14.138,14.1438,14.1206,14.1206,302200.0
2005-05-05 14:30:00,24.27,24.3,24.26,24.28,365700.0,14.1264,14.1438,14.1206,14.1322,365700.0
2005-05-05 14:35:00,24.28,24.29,24.24,24.26,387800.0,14.1322,14.138,14.1089,14.1206,387800.0
2005-05-05 14:40:00,24.26,24.28,24.23,24.23,775500.0,14.1206,14.1322,14.1031,14.1031,775500.0
2005-05-05 14:45:00,24.23,24.28,24.23,24.27,504000.0,14.1031,14.1322,14.1031,14.1264,504000.0
2005-05-05 14:50:00,24.27,24.28,24.21,24.21,711000.0,14.1264,14.1322,14.0914,14.0914,711000.0
2005-05-05 14:55:00,24.22,24.24,24.2,24.22,713400.0,14.0973,14.1089,14.0856,14.0973,713400.0
2005-05-05 15:00:00,24.22,24.25,24.21,24.23,714700.0,14.0973,14.1147,14.0914,14.1031,714700.0
2005-05-05 15:05:00,24.24,24.26,24.21,24.25,729200.0,14.1089,14.1206,14.0914,14.1147,729200.0
2005-05-05 15:10:00,24.25,24.3,24.23,24.26,1020900.0,14.1147,14.1438,14.1031,14.1206,1020900.0
2005-05-05 15:15:00,24.26,24.28,24.24,24.27,505900.0,14.1206,14.1322,14.1089,14.1264,505900.0
2005-05-05 15:20:00,24.27,24.3,24.27,24.29,1058300.0,14.1264,14.1438,14.1264,14.138,1058300.0
2005-05-05 15:25:00,24.3,24.3,24.25,24.26,717600.0,14.1438,14.1438,14.1147,14.1206,717600.0
2005-05-05 15:30:00,24.26,24.31,24.26,24.3,748100.0,14.1206,14.1497,14.1206,14.1438,748100.0
2005-05-05 15:35:00,24.3,24.35,24.28,24.28,1212100.0,14.1438,14.1729,14.1322,14.1322,1212100.0
2005-05-05 15:40:00,24.28,24.32,24.28,24.29,813900.0,14.1322,14.1555,14.1322,14.138,813900.0
2005-05-05 15:45:00,24.3,24.31,24.29,24.3,291600.0,14.1438,14.1497,14.138,14.1438,291600.0
2005-05-05 15:50:00,24.29,24.3,24.26,24.26,1073100.0,14.138,14.1438,14.1206,14.1206,1073100.0
2005-05-05 15:55:00,24.27,24.27,24.2,24.26,1647000.0,14.1264,14.1264,14.0856,14.1206,1647000.0
2005-05-06 09:30:00,24.44,24.5,24.41,24.45,2143000.0,14.2253,14.2602,14.2079,14.2311,2143000.0
2005-05-06 09:35:00,24.44,24.46,24.36,24.39,1179300.0,14.2253,14.237,14.1788,14.1962,1179300.0
2005-05-06 09:40:00,24.4,24.44,24.39,24.4,1148600.0,14.202,14.2253,14.1962,14.202,1148600.0
2005-05-06 09:45:00,24.4,24.45,24.39,24.4,1460000.0,14.202,14.2311,14.1962,14.202,1460000.0
2005-05-06 09:50:00,24.39,24.42,24.37,24.38,979300.0,14.1962,14.2137,14.1846,14.1904,979300.0
2005-05-06 09:55:00,24.38,24.42,24.35,24.39,1547100.0,14.1904,14.2137,14.1729,14.1962,1547100.0
2005-05-06 10:00:00,24.39,24.43,24.38,24.41,1090900.0,14.1962,14.2195,14.1904,14.2079,1090900.0
2005-05-06 10:05:00,24.42,24.44,24.38,24.39,918600.0,14.2137,14.2253,14.1904,14.1962,918600.0
2005-05-06 10:10:00,24.39,24.4,24.34,24.37,1302000.0,14.1962,14.202,14.1671,14.1846,1302000.0
2005-05-06 10:15:00,24.37,24.41,24.36,24.38,1229400.0,14.1846,14.2079,14.1788,14.1904,1229400.0
2005-05-06 10:20:00,24.38,24.41,24.35,24.4,1223600.0,14.1904,14.2079,14.1729,14.202,1223600.0
2005-05-06 10:25:00,24.39,24.4,24.37,24.38,802400.0,14.1962,14.202,14.1846,14.1904,802400.0
2005-05-06 10:30:00,24.38,24.41,24.37,24.4,702800.0,14.1904,14.2079,14.1846,14.202,702800.0
2005-05-06 10:35:00,24.4,24.41,24.37,24.37,495700.0,14.202,14.2079,14.1846,14.1846,495700.0
2005-05-06 10:40:00,24.38,24.38,24.33,24.34,1027600.0,14.1904,14.1904,14.1613,14.1671,1027600.0
2005-05-06 10:45:00,24.34,24.36,24.33,24.36,729400.0,14.1671,14.1788,14.1613,14.1788,729400.0
2005-05-06 10:50:00,24.36,24.4,24.35,24.39,1164000.0,14.1788,14.202,14.1729,14.1962,1164000.0
2005-05-06 10:55:00,24.39,24.41,24.37,24.41,361600.0,14.1962,14.2079,14.1846,14.2079,361600.0
2005-05-06 11:00:00,24.41,24.43,24.39,24.4,356500.0,14.2079,14.2195,14.1962,14.202,356500.0
2005-05-06 11:05:00,24.41,24.42,24.36,24.37,486800.0,14.2079,14.2137,14.1788,14.1846,486800.0
2005-05-06 11:10:00,24.38,24.4,24.37,24.37,357100.0,14.1904,14.202,14.1846,14.1846,357100.0
2005-05-06 11:15:00,24.37,24.4,24.37,24.4,870100.0,14.1846,14.202,14.1846,14.202,870100.0
2005-05-06 11:20:00,24.4,24.43,24.37,24.42,677400.0,14.202,14.2195,14.1846,14.2137,677400.0
2005-05-06 11:25:00,24.42,24.42,24.37,24.38,671900.0,14.2137,14.2137,14.1846,14.1904,671900.0
2005-05-06 11:30:00,24.37,24.42,24.37,24.41,360700.0,14.1846,14.2137,14.1846,14.2079,360700.0
2005-05-06 11:35:00,24.4,24.41,24.38,24.39,314100.0,14.202,14.2079,14.1904,14.1962,314100.0
2005-05-06 11:40:00,24.4,24.41,24.39,24.4,201500.0,14.202,14.2079,14.1962,14.202,201500.0
2005-05-06 11:45:00,24.39,24.41,24.38,24.4,439100.0,14.1962,14.2079,14.1904,14.202,439100.0
2005-05-06 11:50:00,24.39,24.4,24.39,24.39,297800.0,14.1962,14.202,14.1962,14.1962,297800.0
2005-05-06 11:55:00,24.39,24.4,24.36,24.38,439300.0,14.1962,14.202,14.1788,14.1904,439300.0
2005-05-06 12:00:00,24.38,24.39,24.32,24.35,844400.0,14.1904,14.1962,14.1555,14.1729,844400.0
2005-05-06 12:05:00,24.35,24.37,24.32,24.32,461500.0,14.1729,14.1846,14.1555,14.1555,461500.0
2005-05-06 12:10:00,24.32,24.35,24.31,24.32,1075700.0,14.1555,14.1729,14.1497,14.1555,1075700.0
2005-05-06 12:15:00,24.33,24.34,24.31,24.33,581300.0,14.1613,14.1671,14.1497,14.1613,581300.0
2005-05-06 12:20:00,24.33,24.34,24.32,24.33,753900.0,14.1613,14.1671,14.1555,14.1613,753900.0
2005-05-06 12:25:00,24.33,24.35,24.32,24.34,664200.0,14.1613,14.1729,14.1555,14.1671,664200.0
2005-05-06 12:30:00,24.34,24.36,24.31,24.32,904400.0,14.1671,14.1788,14.1497,14.1555,904400.0
2005-05-06 12:35:00,24.31,24.34,24.31,24.31,451200.0,14.1497,14.1671,14.1497,14.1497,451200.0
2005-05-06 12:40:00,24.31,24.34,24.31,24.33,473900.0,14.1497,14.1671,14.1497,14.1613,473900.0
2005-05-06 12:45:00,24.34,24.36,24.33,24.35,870700.0,14.1671,14.1788,14.1613,14.1729,870700.0
2005-05-06 12:50:00,24.35,24.37,24.35,24.36,378000.0,14.1729,14.1846,14.1729,14.1788,378000.0
2005-05-06 12:55:00,24.37,24.38,24.35,24.36,394900.0,14.1846,14.1904,14.1729,14.1788,394900.0
2005-05-06 13:00:00,24.35,24.38,24.35,24.38,530100.0,14.1729,14.1904,14.1729,14.1904,530100.0
2005-05-06 13:05:00,24.38,24.38,24.36,24.37,149900.0,14.1904,14.1904,14.1788,14.1846,149900.0
2005-05-06 13:10:00,24.37,24.39,24.37,24.38,189900.0,14.1846,14.1962,14.1846,14.1904,189900.0
2005-05-06 13:15:00,24.39,24.39,24.38,24.38,71700.0,14.1962,14.1962,14.1904,14.1904,71700.0
2005-05-06 13:20:00,24.38,24.41,24.38,24.41,480300.0,14.1904,14.2079,14.1904,14.2079,480300.0
2005-05-06 13:25:00,24.41,24.44,24.4,24.42,545600.0,14.2079,14.2253,14.202,14.2137,545600.0
2005-05-06 13:30:00,24.43,24.43,24.41,24.42,290100.0,14.2195,14.2195,14.2079,14.2137,290100.0
2005-05-06 13:35:00,24.42,24.43,24.41,24.42,232600.0,14.2137,14.2195,14.2079,14.2137,232600.0
2005-05-06 13:40:00,24.42,24.43,24.4,24.4,433800.0,14.2137,14.2195,14.202,14.202,433800.0
2005-05-06 13:45:00,24.4,24.42,24.4,24.42,331400.0,14.202,14.2137,14.202,14.2137,331400.0
2005-05-06 13:50:00,24.42,24.42,24.41,24.41,92000.0,14.2137,14.2137,14.2079,14.2079,92000.0
2005-05-06 13:55:00,24.42,24.42,24.4,24.41,240200.0,14.2137,14.2137,14.202,14.2079,240200.0
2005-05-06 14:00:00,24.41,24.45,24.4,24.44,402400.0,14.2079,14.2311,14.202,14.2253,402400.0
2005-05-06 14:05:00,24.44,24.46,24.43,24.43,816300.0,14.2253,14.237,14.2195,14.2195,816300.0
2005-05-06 14:10:00,24.43,24.45,24.41,24.42,526600.0,14.2195,14.2311,14.2079,14.2137,526600.0
2005-05-06 14:15:00,24.43,24.46,24.42,24.45,735000.0,14.2195,14.237,14.2137,14.2311,735000.0
2005-05-06 14:20:00,24.45,24.46,24.42,24.42,400600.0,14.2311,14.237,14.2137,14.2137,400600.0
2005-05-06 14:25:00,24.43,24.43,24.38,24.4,854200.0,14.2195,14.2195,14.1904,14.202,854200.0
2005-05-06 14:30:00,24.4,24.42,24.39,24.41,364700.0,14.202,14.2137,14.1962,14.2079,364700.0
2005-05-06 14:35:00,24.41,24.44,24.41,24.41,503600.0,14.2079,14.2253,14.2079,14.2079,503600.0
2005-05-06 14:40:00,24.41,24.45,24.41,24.44,355300.0,14.2079,14.2311,14.2079,14.2253,355300.0
2005-05-06 14:45:00,24.44,24.45,24.43,24.44,136000.0,14.2253,14.2311,14.2195,14.2253,136000.0
2005-05-06 14:50:00,24.44,24.46,24.44,24.45,194900.0,14.2253,14.237,14.2253,14.2311,194900.0
2005-05-06 14:55:00,24.45,24.47,24.44,24.46,591900.0,14.2311,14.2428,14.2253,14.237,591900.0
2005-05-06 15:00:00,24.46,24.49,24.46,24.47,813300.0,14.237,14.2544,14.237,14.2428,813300.0
2005-05-06 15:05:00,24.48,24.48,24.44,24.45,311700.0,14.2486,14.2486,14.2253,14.2311,311700.0
2005-05-06 15:10:00,24.44,24.46,24.44,24.45,182600.0,14.2253,14.237,14.2253,14.2311,182600.0
2005-05-06 15:15:00,24.45,24.49,24.45,24.48,311200.0,14.2311,14.2544,14.2311,14.2486,311200.0
2005-05-06 15:20:00,24.48,24.49,24.47,24.47,414600.0,14.2486,14.2544,14.2428,14.2428,414600.0
2005-05-06 15:25:00,24.47,24.48,24.45,24.46,786100.0,14.2428,14.2486,14.2311,14.237,786100.0
2005-05-06 15:30:00,24.46,24.49,24.46,24.48,580100.0,14.237,14.2544,14.237,14.2486,580100.0
2005-05-06 15:35:00,24.48,24.49,24.46,24.46,643000.0,14.2486,14.2544,14.237,14.237,643000.0
2005-05-06 15:40:00,24.46,24.49,24.46,24.48,1142500.0,14.237,14.2544,14.237,14.2486,1142500.0
2005-05-06 15:45:00,24.48,24.5,24.48,24.49,1112600.0,14.2486,14.2602,14.2486,14.2544,1112600.0
2005-05-06 15:50:00,24.49,24.5,24.45,24.46,1586100.0,14.2544,14.2602,14.2311,14.237,1586100.0
2005-05-06 15:55:00,24.47,24.49,24.41,24.47,2719500.0,14.2428,14.2544,14.2079,14.2428,2719500.0
2005-05-09 09:30:00,24.42,24.44,24.34,24.44,1353800.0,14.2137,14.2253,14.1671,14.2253,1353800.0
2005-05-09 09:35:00,24.44,24.47,24.39,24.46,631500.0,14.2253,14.2428,14.1962,14.237,631500.0
2005-05-09 09:40:00,24.47,24.49,24.45,24.47,823200.0,14.2428,14.2544,14.2311,14.2428,823200.0
2005-05-09 09:45:00,24.47,24.47,24.41,24.42,818300.0,14.2428,14.2428,14.2079,14.2137,818300.0
2005-05-09 09:50:00,24.42,24.46,24.41,24.45,791800.0,14.2137,14.237,14.2079,14.2311,791800.0
2005-05-09 09:55:00,24.45,24.5,24.44,24.5,910700.0,14.2311,14.2602,14.2253,14.2602,910700.0
2005-05-09 10:00:00,24.5,24.5,24.44,24.47,827100.0,14.2602,14.2602,14.2253,14.2428,827100.0
2005-05-09 10:05:00,24.47,24.5,24.45,24.45,719300.0,14.2428,14.2602,14.2311,14.2311,719300.0
2005-05-09 10:10:00,24.45,24.47,24.4,24.42,948100.0,14.2311,14.2428,14.202,14.2137,948100.0
2005-05-09 10:15:00,24.42,24.45,24.42,24.43,896200.0,14.2137,14.2311,14.2137,14.2195,896200.0
2005-05-09 10:20:00,24.44,24.45,24.41,24.44,565100.0,14.2253,14.2311,14.2079,14.2253,565100.0
2005-05-09 10:25:00,24.44,24.47,24.42,24.43,567200.0,14.2253,14.2428,14.2137,14.2195,567200.0
2005-05-09 10:30:00,24.43,24.44,24.42,24.42,370800.0,14.2195,14.2253,14.2137,14.2137,370800.0
2005-05-09 10:35:00,24.42,24.45,24.41,24.42,951700.0,14.2137,14.2311,14.2079,14.2137,951700.0
2005-05-09 10:40:00,24.43,24.45,24.4,24.4,552300.0,14.2195,14.2311,14.202,14.202,552300.0
2005-05-09 10:45:00,24.4,24.42,24.37,24.41,569400.0,14.202,14.2137,14.1846,14.2079,569400.0
2005-05-09 10:50:00,24.41,24.42,24.38,24.41,367600.0,14.2079,14.2137,14.1904,14.2079,367600.0
2005-05-09 10:55:00,24.42,24.42,24.39,24.41,309000.0,14.2137,14.2137,14.1962,14.2079,309000.0
2005-05-09 11:00:00,24.41,24.46,24.4,24.46,530000.0,14.2079,14.237,14.202,14.237,530000.0
2005-05-09 11:05:00,24.46,24.48,24.44,24.46,367200.0,14.237,14.2486,14.2253,14.237,367200.0
2005-05-09 11:10:00,24.47,24.5,24.46,24.47,814400.0,14.2428,14.2602,14.237,14.2428,814400.0
2005-05-09 11:15:00,24.47,24.48,24.46,24.47,232800.0,14.2428,14.2486,14.237,14.2428,232800.0
2005-05-09 11:20:00,24.48,24.49,24.46,24.49,435600.0,14.2486,14.2544,14.237,14.2544,435600.0
2005-05-09 11:25:00,24.48,24.52,24.47,24.47,1133800.0,14.2486,14.2719,14.2428,14.2428,1133800.0
2005-05-09 11:30:00,24.47,24.53,24.46,24.51,968500.0,14.2428,14.2777,14.237,14.2661,968500.0
2005-05-09 11:35:00,24.51,24.53,24.47,24.51,1252100.0,14.2661,14.2777,14.2428,14.2661,1252100.0
2005-05-09 11:40:00,24.51,24.54,24.49,24.52,1159400.0,14.2661,14.2835,14.2544,14.2719,1159400.0
2005-05-09 11:45:00,24.52,24.54,24.52,24.52,323000.0,14.2719,14.2835,14.2719,14.2719,323000.0
2005-05-09 11:50:00,24.53,24.53,24.51,24.52,696700.0,14.2777,14.2777,14.2661,14.2719,696700.0
2005-05-09 11:55:00,24.52,24.55,24.51,24.52,792000.0,14.2719,14.2893,14.2661,14.2719,792000.0
2005-05-09 12:00:00,24.52,24.53,24.51,24.52,538800.0,14.2719,14.2777,14.2661,14.2719,538800.0
2005-05-09 12:05:00,24.52,24.56,24.51,24.52,927800.0,14.2719,14.2952,14.2661,14.2719,927800.0
2005-05-09 12:10:00,24.52,24.56,24.52,24.55,760000.0,14.2719,14.2952,14.2719,14.2893,760000.0
2005-05-09 12:15:00,24.55,24.56,24.53,24.55,453100.0,14.2893,14.2952,14.2777,14.2893,453100.0
2005-05-09 12:20:00,24.54,24.56,24.54,24.55,374100.0,14.2835,14.2952,14.2835,14.2893,374100.0
2005-05-09 12:25:00,24.56,24.56,24.4,24.55,271700.0,14.2952,14.2952,14.202,14.2893,271700.0
2005-05-09 12:30:00,24.55,24.57,24.54,24.55,489200.0,14.2893,14.301,14.2835,14.2893,489200.0
2005-05-09 12:35:00,24.55,24.55,24.54,24.54,397100.0,14.2893,14.2893,14.2835,14.2835,397100.0
2005-05-09 12:40:00,24.54,24.56,24.53,24.55,357700.0,14.2835,14.2952,14.2777,14.2893,357700.0
2005-05-09 12:45:00,24.55,24.59,24.55,24.58,433600.0,14.2893,14.3126,14.2893,14.3068,433600.0
2005-05-09 12:50:00,24.58,24.59,24.56,24.56,441900.0,14.3068,14.3126,14.2952,14.2952,441900.0
2005-05-09 12:55:00,24.56,24.58,24.56,24.58,657400.0,14.2952,14.3068,14.2952,14.3068,657400.0
2005-05-09 13:00:00,24.57,24.58,24.55,24.57,732700.0,14.301,14.3068,14.2893,14.301,732700.0
2005-05-09 13:05:00,24.57,24.58,24.55,24.56,482100.0,14.301,14.3068,14.2893,14.2952,482100.0
2005-05-09 13:10:00,24.55,24.58,24.55,24.58,258400.0,14.2893,14.3068,14.2893,14.3068,258400.0
2005-05-09 13:15:00,24.57,24.58,24.56,24.56,167400.0,14.301,14.3068,14.2952,14.2952,167400.0
2005-05-09 13:20:00,24.56,24.58,24.56,24.57,206600.0,14.2952,14.3068,14.2952,14.301,206600.0
2005-05-09 13:25:00,24.57,24.59,24.57,24.58,315000.0,14.301,14.3126,14.301,14.3068,315000.0
2005-05-09 13:30:00,24.57,24.59,24.57,24.58,841900.0,14.301,14.3126,14.301,14.3068,841900.0
2005-05-09 13:35:00,24.58,24.62,24.58,24.62,913300.0,14.3068,14.3301,14.3068,14.3301,913300.0
2005-05-09 13:40:00,24.62,24.69,24.61,24.66,2080100.0,14.3301,14.3708,14.3243,14.3534,2080100.0
2005-05-09 13:45:00,24.67,24.69,24.66,24.66,602200.0,14.3592,14.3708,14.3534,14.3534,602200.0
2005-05-09 13:50:00,24.67,24.68,24.66,24.67,400300.0,14.3592,14.365,14.3534,14.3592,400300.0
2005-05-09 13:55:00,24.66,24.68,24.66,24.66,366900.0,14.3534,14.365,14.3534,14.3534,366900.0
2005-05-09 14:00:00,24.67,24.67,24.64,24.66,433700.0,14.3592,14.3592,14.3417,14.3534,433700.0
2005-05-09 14:05:00,24.65,24.67,24.63,24.64,1160600.0,14.3476,14.3592,14.3359,14.3417,1160600.0
2005-05-09 14:10:00,24.64,24.66,24.64,24.65,423800.0,14.3417,14.3534,14.3417,14.3476,423800.0
2005-05-09 14:15:00,24.66,24.68,24.65,24.66,580200.0,14.3534,14.365,14.3476,14.3534,580200.0
2005-05-09 14:20:00,24.66,24.67,24.6,24.65,607400.0,14.3534,14.3592,14.3184,14.3476,607400.0
2005-05-09 14:25:00,24.65,24.67,24.63,24.66,791800.0,14.3476,14.3592,14.3359,14.3534,791800.0
2005-05-09 14:30:00,24.66,24.67,24.65,24.65,433400.0,14.3534,14.3592,14.3476,14.3476,433400.0
2005-05-09 14:35:00,24.66,24.66,24.65,24.65,128300.0,14.3534,14.3534,14.3476,14.3476,128300.0
2005-05-09 14:40:00,24.65,24.66,24.65,24.66,157900.0,14.3476,14.3534,14.3476,14.3534,157900.0
2005-05-09 14:45:00,24.65,24.66,24.65,24.65,127600.0,14.3476,14.3534,14.3476,14.3476,127600.0
2005-05-09 14:50:00,24.65,24.67,24.65,24.66,536600.0,14.3476,14.3592,14.3476,14.3534,536600.0
2005-05-09 14:55:00,24.66,24.67,24.66,24.66,300100.0,14.3534,14.3592,14.3534,14.3534,300100.0
2005-05-09 15:00:00,24.66,24.67,24.65,24.67,801600.0,14.3534,14.3592,14.3476,14.3592,801600.0
2005-05-09 15:05:00,24.66,24.67,24.64,24.66,1494300.0,14.3534,14.3592,14.3417,14.3534,1494300.0
2005-05-09 15:10:00,24.65,24.67,24.64,24.66,466900.0,14.3476,14.3592,14.3417,14.3534,466900.0
2005-05-09 15:15:00,24.66,24.71,24.66,24.68,942800.0,14.3534,14.3825,14.3534,14.365,942800.0
2005-05-09 15:20:00,24.68,24.73,24.68,24.71,1031400.0,14.365,14.3941,14.365,14.3825,1031400.0
2005-05-09 15:25:00,24.71,24.72,24.69,24.7,1274000.0,14.3825,14.3883,14.3708,14.3767,1274000.0
2005-05-09 15:30:00,24.71,24.76,24.7,24.75,2278200.0,14.3825,14.4116,14.3767,14.4058,2278200.0
2005-05-09 15:35:00,24.74,24.75,24.72,24.73,1574900.0,14.3999,14.4058,14.3883,14.3941,1574900.0
2005-05-09 15:40:00,24.73,24.76,24.73,24.74,1270400.0,14.3941,14.4116,14.3941,14.3999,1270400.0
2005-05-09 15:45:00,24.74,24.75,24.74,24.74,366600.0,14.3999,14.4058,14.3999,14.3999,366600.0
2005-05-09 15:50:00,24.74,24.78,24.72,24.78,1454100.0,14.3999,14.4232,14.3883,14.4232,1454100.0
2005-05-09 15:55:00,24.78,24.8,24.77,24.79,1436400.0,14.4232,14.4349,14.4174,14.429,1436400.0
2005-05-10 09:30:00,24.61,24.74,24.58,24.69,2425900.0,14.3243,14.3999,14.3068,14.3708,2425900.0
2005-05-10 09:35:00,24.69,24.77,24.6,24.73,1640200.0,14.3708,14.4174,14.3184,14.3941,1640200.0
2005-05-10 09:40:00,24.72,24.74,24.6,24.69,1248100.0,14.3883,14.3999,14.3184,14.3708,1248100.0
2005-05-10 09:45:00,24.69,24.75,24.69,24.73,1576400.0,14.3708,14.4058,14.3708,14.3941,1576400.0
2005-05-10 09:50:00,24.73,24.79,24.72,24.78,2026700.0,14.3941,14.429,14.3883,14.4232,2026700.0
2005-05-10 09:55:00,24.78,24.83,24.75,24.76,1867200.0,14.4232,14.4523,14.4058,14.4116,1867200.0
2005-05-10 10:00:00,24.76,24.8,24.74,24.78,1119500.0,14.4116,14.4349,14.3999,14.4232,1119500.0
2005-05-10 10:05:00,24.77,24.78,24.74,24.77,890900.0,14.4174,14.4232,14.3999,14.4174,890900.0
2005-05-10 10:10:00,24.77,24.78,24.72,24.75,1049300.0,14.4174,14.4232,14.3883,14.4058,1049300.0
2005-05-10 10:15:00,24.75,24.76,24.7,24.73,1209700.0,14.4058,14.4116,14.3767,14.3941,1209700.0
2005-05-10 10:20:00,24.73,24.77,24.71,24.75,989000.0,14.3941,14.4174,14.3825,14.4058,989000.0
2005-05-10 10:25:00,24.75,24.76,24.72,24.73,777800.0,14.4058,14.4116,14.3883,14.3941,777800.0
2005-05-10 10:30:00,24.73,24.74,24.67,24.7,823600.0,14.3941,14.3999,14.3592,14.3767,823600.0
2005-05-10 10:35:00,24.69,24.7,24.67,24.67,586800.0,14.3708,14.3767,14.3592,14.3592,586800.0
2005-05-10 10:40:00,24.68,24.72,24.67,24.72,1844400.0,14.365,14.3883,14.3592,14.3883,1844400.0
2005-05-10 10:45:00,24.72,24.72,24.71,24.72,146200.0,14.3883,14.3883,14.3825,14.3883,146200.0
2005-05-10 10:50:00,24.71,24.73,24.7,24.71,976900.0,14.3825,14.3941,14.3767,14.3825,976900.0
2005-05-10 10:55:00,24.72,24.73,24.69,24.72,1031300.0,14.3883,14.3941,14.3708,14.3883,1031300.0
2005-05-10 11:00:00,24.72,24.74,24.71,24.72,575700.0,14.3883,14.3999,14.3825,14.3883,575700.0
2005-05-10 11:05:00,24.72,24.75,24.71,24.72,313100.0,14.3883,14.4058,14.3825,14.3883,313100.0
2005-05-10 11:10:00,24.72,24.74,24.72,24.73,196800.0,14.3883,14.3999,14.3883,14.3941,196800.0
2005-05-10 11:15:00,24.73,24.77,24.73,24.76,462700.0,14.3941,14.4174,14.3941,14.4116,462700.0
2005-05-10 11:20:00,24.76,24.76,24.73,24.73,218800.0,14.4116,14.4116,14.3941,14.3941,218800.0
2005-05-10 11:25:00,24.74,24.75,24.71,24.72,288700.0,14.3999,14.4058,14.3825,14.3883,288700.0
2005-05-10 11:30:00,24.72,24.74,24.71,24.74,439300.0,14.3883,14.3999,14.3825,14.3999,439300.0
2005-05-10 11:35:00,24.73,24.74,24.72,24.72,195700.0,14.3941,14.3999,14.3883,14.3883,195700.0
2005-05-10 11:40:00,24.72,24.73,24.72,24.72,157900.0,14.3883,14.3941,14.3883,14.3883,157900.0
2005-05-10 11:45:00,24.72,24.73,24.68,24.71,544700.0,14.3883,14.3941,14.365,14.3825,544700.0
2005-05-10 11:50:00,24.71,24.73,24.7,24.7,433400.0,14.3825,14.3941,14.3767,14.3767,433400.0
2005-05-10 11:55:00,24.71,24.72,24.69,24.7,632100.0,14.3825,14.3883,14.3708,14.3767,632100.0
2005-05-10 12:00:00,24.7,24.73,24.68,24.73,561100.0,14.3767,14.3941,14.365,14.3941,561100.0
2005-05-10 12:05:00,24.72,24.73,24.71,24.71,397100.0,14.3883,14.3941,14.3825,14.3825,397100.0
2005-05-10 12:10:00,24.71,24.72,24.69,24.7,147500.0,14.3825,14.3883,14.3708,14.3767,147500.0
2005-05-10 12:15:00,24.69,24.71,24.68,24.71,611600.0,14.3708,14.3825,14.365,14.3825,611600.0
2005-05-10 12:20:00,24.71,24.71,24.67,24.67,459300.0,14.3825,14.3825,14.3592,14.3592,459300.0
2005-05-10 12:25:00,24.67,24.7,24.67,24.69,666500.0,14.3592,14.3767,14.3592,14.3708,666500.0
2005-05-10 12:30:00,24.68,24.7,24.68,24.69,115900.0,14.365,14.3767,14.365,14.3708,115900.0
2005-05-10 12:35:00,24.69,24.7,24.67,24.69,459100.0,14.3708,14.3767,14.3592,14.3708,459100.0
2005-05-10 12:40:00,24.69,24.7,24.68,24.69,260100.0,14.3708,14.3767,14.365,14.3708,260100.0
2005-05-10 12:45:00,24.69,24.71,24.69,24.7,594800.0,14.3708,14.3825,14.3708,14.3767,594800.0
2005-05-10 12:50:00,24.7,24.71,24.69,24.7,237000.0,14.3767,14.3825,14.3708,14.3767,237000.0
2005-05-10 12:55:00,24.7,24.73,24.69,24.71,406200.0,14.3767,14.3941,14.3708,14.3825,406200.0
2005-05-10 13:00:00,24.71,24.74,24.7,24.71,625900.0,14.3825,14.3999,14.3767,14.3825,625900.0
2005-05-10 13:05:00,24.7,24.71,24.7,24.7,202100.0,14.3767,14.3825,14.3767,14.3767,202100.0
2005-05-10 13:10:00,24.7,24.72,24.7,24.71,300400.0,14.3767,14.3883,14.3767,14.3825,300400.0
2005-05-10 13:15:00,24.71,24.73,24.71,24.72,194500.0,14.3825,14.3941,14.3825,14.3883,194500.0
2005-05-10 13:20:00,24.71,24.72,24.7,24.71,247800.0,14.3825,14.3883,14.3767,14.3825,247800.0
2005-05-10 13:25:00,24.72,24.75,24.71,24.74,528400.0,14.3883,14.4058,14.3825,14.3999,528400.0
2005-05-10 13:30:00,24.74,24.77,24.74,24.76,615900.0,14.3999,14.4174,14.3999,14.4116,615900.0
2005-05-10 13:35:00,24.75,24.79,24.74,24.78,968700.0,14.4058,14.429,14.3999,14.4232,968700.0
2005-05-10 13:40:00,24.78,24.79,24.76,24.76,348500.0,14.4232,14.429,14.4116,14.4116,348500.0
2005-05-10 13:45:00,24.77,24.77,24.72,24.74,728100.0,14.4174,14.4174,14.3883,14.3999,728100.0
2005-05-10 13:50:00,24.74,24.75,24.72,24.74,399400.0,14.3999,14.4058,14.3883,14.3999,399400.0
2005-05-10 13:55:00,24.74,24.76,24.73,24.76,221000.0,14.3999,14.4116,14.3941,14.4116,221000.0
2005-05-10 14:00:00,24.76,24.76,24.71,24.72,388500.0,14.4116,14.4116,14.3825,14.3883,388500.0
2005-05-10 14:05:00,24.72,24.73,24.7,24.71,286800.0,14.3883,14.3941,14.3767,14.3825,286800.0
2005-05-10 14:10:00,24.71,24.74,24.71,24.73,469800.0,14.3825,14.3999,14.3825,14.3941,469800.0
2005-05-10 14:15:00,24.74,24.75,24.72,24.73,411400.0,14.3999,14.4058,14.3883,14.3941,411400.0
2005-05-10 14:20:00,24.73,24.74,24.72,24.73,446900.0,14.3941,14.3999,14.3883,14.3941,446900.0
2005-05-10 14:25:00,24.72,24.74,24.68,24.7,384500.0,14.3883,14.3999,14.365,14.3767,384500.0
2005-05-10 14:30:00,24.7,24.71,24.68,24.7,812400.0,14.3767,14.3825,14.365,14.3767,812400.0
2005-05-10 14:35:00,24.69,24.7,24.66,24.66,719500.0,14.3708,14.3767,14.3534,14.3534,719500.0
2005-05-10 14:40:00,24.66,24.7,24.62,24.64,1517900.0,14.3534,14.3767,14.3301,14.3417,1517900.0
2005-05-10 14:45:00,24.64,24.65,24.61,24.64,1122900.0,14.3417,14.3476,14.3243,14.3417,1122900.0
2005-05-10 14:50:00,24.64,24.66,24.6,24.61,911900.0,14.3417,14.3534,14.3184,14.3243,911900.0
2005-05-10 14:55:00,24.61,24.62,24.58,24.6,1725600.0,14.3243,14.3301,14.3068,14.3184,1725600.0
2005-05-10 15:00:00,24.6,24.6,24.54,24.58,1931900.0,14.3184,14.3184,14.2835,14.3068,1931900.0
2005-05-10 15:05:00,24.59,24.59,24.57,24.58,645500.0,14.3126,14.3126,14.301,14.3068,645500.0
2005-05-10 15:10:00,24.58,24.63,24.58,24.6,1240400.0,14.3068,14.3359,14.3068,14.3184,1240400.0
2005-05-10 15:15:00,24.6,24.63,24.59,24.61,600900.0,14.3184,14.3359,14.3126,14.3243,600900.0
2005-05-10 15:20:00,24.61,24.65,24.6,24.62,990100.0,14.3243,14.3476,14.3184,14.3301,990100.0
2005-05-10 15:25:00,24.62,24.64,24.61,24.61,520500.0,14.3301,14.3417,14.3243,14.3243,520500.0
2005-05-10 15:30:00,24.61,24.62,24.59,24.6,853900.0,14.3243,14.3301,14.3126,14.3184,853900.0
2005-05-10 15:35:00,24.6,24.61,24.59,24.6,741300.0,14.3184,14.3243,14.3126,14.3184,741300.0
2005-05-10 15:40:00,24.6,24.62,24.59,24.61,970900.0,14.3184,14.3301,14.3126,14.3243,970900.0
2005-05-10 15:45:00,24.62,24.65,24.59,24.63,651600.0,14.3301,14.3476,14.3126,14.3359,651600.0
2005-05-10 15:50:00,24.63,24.67,24.62,24.64,530200.0,14.3359,14.3592,14.3301,14.3417,530200.0
2005-05-10 15:55:00,24.64,24.68,24.63,24.67,1062800.0,14.3417,14.365,14.3359,14.3592,1062800.0
2005-05-11 09:30:00,24.73,24.76,24.66,24.67,1784100.0,14.3941,14.4116,14.3534,14.3592,1784100.0
2005-05-11 09:35:00,24.67,24.7,24.58,24.58,1591400.0,14.3592,14.3767,14.3068,14.3068,1591400.0
2005-05-11 09:40:00,24.59,24.63,24.56,24.61,1274400.0,14.3126,14.3359,14.2952,14.3243,1274400.0
2005-05-11 09:45:00,24.62,24.63,24.55,24.63,829000.0,14.3301,14.3359,14.2893,14.3359,829000.0
2005-05-11 09:50:00,24.63,24.64,24.58,24.59,1097100.0,14.3359,14.3417,14.3068,14.3126,1097100.0
2005-05-11 09:55:00,24.59,24.61,24.57,24.6,923300.0,14.3126,14.3243,14.301,14.3184,923300.0
2005-05-11 10:00:00,24.61,24.62,24.57,24.61,817100.0,14.3243,14.3301,14.301,14.3243,817100.0
2005-05-11 10:05:00,24.61,24.62,24.57,24.59,914300.0,14.3243,14.3301,14.301,14.3126,914300.0
2005-05-11 10:10:00,24.59,24.61,24.56,24.6,1532800.0,14.3126,14.3243,14.2952,14.3184,1532800.0
2005-05-11 10:15:00,24.6,24.61,24.53,24.6,641900.0,14.3184,14.3243,14.2777,14.3184,641900.0
2005-05-11 10:20:00,24.6,24.67,24.6,24.65,1094900.0,14.3184,14.3592,14.3184,14.3476,1094900.0
2005-05-11 10:25:00,24.64,24.65,24.61,24.63,413200.0,14.3417,14.3476,14.3243,14.3359,413200.0
2005-05-11 10:30:00,24.63,24.7,24.57,24.59,1610000.0,14.3359,14.3767,14.301,14.3126,1610000.0
2005-05-11 10:35:00,24.59,24.64,24.58,24.61,1519300.0,14.3126,14.3417,14.3068,14.3243,1519300.0
2005-05-11 10:40:00,24.6,24.61,24.55,24.58,1189000.0,14.3184,14.3243,14.2893,14.3068,1189000.0
2005-05-11 10:45:00,24.58,24.58,24.53,24.55,707100.0,14.3068,14.3068,14.2777,14.2893,707100.0
2005-05-11 10:50:00,24.55,24.58,24.49,24.49,1451300.0,14.2893,14.3068,14.2544,14.2544,1451300.0
2005-05-11 10:55:00,24.5,24.6,24.47,24.52,1390300.0,14.2602,14.3184,14.2428,14.2719,1390300.0
2005-05-11 11:00:00,24.52,24.52,24.48,24.49,1167500.0,14.2719,14.2719,14.2486,14.2544,1167500.0
2005-05-11 11:05:00,24.5,24.51,24.47,24.49,604900.0,14.2602,14.2661,14.2428,14.2544,604900.0
2005-05-11 11:10:00,24.48,24.5,24.41,24.44,1025400.0,14.2486,14.2602,14.2079,14.2253,1025400.0
2005-05-11 11:15:00,24.45,24.47,24.44,24.44,785400.0,14.2311,14.2428,14.2253,14.2253,785400.0
2005-05-11 11:20:00,24.44,24.46,24.43,24.43,390100.0,14.2253,14.237,14.2195,14.2195,390100.0
2005-05-11 11:25:00,24.44,24.47,24.43,24.46,422600.0,14.2253,14.2428,14.2195,14.237,422600.0
2005-05-11 11:30:00,24.46,24.49,24.45,24.47,362300.0,14.237,14.2544,14.2311,14.2428,362300.0
2005-05-11 11:35:00,24.47,24.48,24.43,24.43,301300.0,14.2428,14.2486,14.2195,14.2195,301300.0
2005-05-11 11:40:00,24.43,24.49,24.42,24.48,518800.0,14.2195,14.2544,14.2137,14.2486,518800.0
2005-05-11 11:45:00,24.48,24.5,24.48,24.5,308000.0,14.2486,14.2602,14.2486,14.2602,308000.0
2005-05-11 11:50:00,24.49,24.51,24.48,24.51,562100.0,14.2544,14.2661,14.2486,14.2661,562100.0
2005-05-11 11:55:00,24.51,24.51,24.49,24.49,165500.0,14.2661,14.2661,14.2544,14.2544,165500.0
2005-05-11 12:00:00,24.49,24.52,24.49,24.51,204400.0,14.2544,14.2719,14.2544,14.2661,204400.0
2005-05-11 12:05:00,24.52,24.52,24.36,24.46,1843900.0,14.2719,14.2719,14.1788,14.237,1843900.0
2005-05-11 12:10:00,24.46,24.5,24.38,24.49,1337400.0,14.237,14.2602,14.1904,14.2544,1337400.0
2005-05-11 12:15:00,24.48,24.52,24.4,24.46,813100.0,14.2486,14.2719,14.202,14.237,813100.0
2005-05-11 12:20:00,24.47,24.51,24.46,24.49,308800.0,14.2428,14.2661,14.237,14.2544,308800.0
2005-05-11 12:25:00,24.5,24.51,24.48,24.5,537400.0,14.2602,14.2661,14.2486,14.2602,537400.0
2005-05-11 12:30:00,24.5,24.51,24.48,24.49,275800.0,14.2602,14.2661,14.2486,14.2544,275800.0
2005-05-11 12:35:00,24.48,24.5,24.48,24.49,168100.0,14.2486,14.2602,14.2486,14.2544,168100.0
2005-05-11 12:40:00,24.49,24.53,24.49,24.52,244100.0,14.2544,14.2777,14.2544,14.2719,244100.0
2005-05-11 12:45:00,24.51,24.52,24.49,24.51,199800.0,14.2661,14.2719,14.2544,14.2661,199800.0
2005-05-11 12:50:00,24.51,24.52,24.5,24.5,112500.0,14.2661,14.2719,14.2602,14.2602,112500.0
2005-05-11 12:55:00,24.5,24.52,24.5,24.51,129600.0,14.2602,14.2719,14.2602,14.2661,129600.0
2005-05-11 13:00:00,24.51,24.55,24.51,24.53,464200.0,14.2661,14.2893,14.2661,14.2777,464200.0
2005-05-11 13:05:00,24.54,24.59,24.53,24.57,307300.0,14.2835,14.3126,14.2777,14.301,307300.0
2005-05-11 13:10:00,24.57,24.61,24.57,24.58,700800.0,14.301,14.3243,14.301,14.3068,700800.0
2005-05-11 13:15:00,24.59,24.6,24.57,24.58,497200.0,14.3126,14.3184,14.301,14.3068,497200.0
2005-05-11 13:20:00,24.58,24.58,24.56,24.57,217800.0,14.3068,14.3068,14.2952,14.301,217800.0
2005-05-11 13:25:00,24.56,24.57,24.56,24.56,121600.0,14.2952,14.301,14.2952,14.2952,121600.0
2005-05-11 13:30:00,24.56,24.59,24.56,24.56,233300.0,14.2952,14.3126,14.2952,14.2952,233300.0
2005-05-11 13:35:00,24.56,24.56,24.52,24.55,321100.0,14.2952,14.2952,14.2719,14.2893,321100.0
2005-05-11 13:40:00,24.55,24.55,24.51,24.51,207700.0,14.2893,14.2893,14.2661,14.2661,207700.0
2005-05-11 13:45:00,24.52,24.54,24.49,24.53,493000.0,14.2719,14.2835,14.2544,14.2777,493000.0
2005-05-11 13:50:00,24.54,24.54,24.53,24.53,106600.0,14.2835,14.2835,14.2777,14.2777,106600.0
2005-05-11 13:55:00,24.53,24.55,24.53,24.54,99600.0,14.2777,14.2893,14.2777,14.2835,99600.0
2005-05-11 14:00:00,24.55,24.6,24.52,24.59,504700.0,14.2893,14.3184,14.2719,14.3126,504700.0
2005-05-11 14:05:00,24.59,24.67,24.58,24.67,1164200.0,14.3126,14.3592,14.3068,14.3592,1164200.0
2005-05-11 14:10:00,24.67,24.73,24.67,24.68,1385600.0,14.3592,14.3941,14.3592,14.365,1385600.0
2005-05-11 14:15:00,24.69,24.8,24.68,24.79,1506000.0,14.3708,14.4349,14.365,14.429,1506000.0
2005-05-11 14:20:00,24.8,24.8,24.73,24.76,1366600.0,14.4349,14.4349,14.3941,14.4116,1366600.0
2005-05-11 14:25:00,24.76,24.8,24.74,24.76,1119700.0,14.4116,14.4349,14.3999,14.4116,1119700.0
2005-05-11 14:30:00,24.76,24.77,24.73,24.75,285200.0,14.4116,14.4174,14.3941,14.4058,285200.0
2005-05-11 14:35:00,24.76,24.77,24.73,24.74,350700.0,14.4116,14.4174,14.3941,14.3999,350700.0
2005-05-11 14:40:00,24.74,24.77,24.73,24.74,399600.0,14.3999,14.4174,14.3941,14.3999,399600.0
2005-05-11 14:45:00,24.75,24.77,24.73,24.77,353300.0,14.4058,14.4174,14.3941,14.4174,353300.0
2005-05-11 14:50:00,24.77,24.79,24.73,24.74,453900.0,14.4174,14.429,14.3941,14.3999,453900.0
2005-05-11 14:55:00,24.74,24.76,24.72,24.72,594900.0,14.3999,14.4116,14.3883,14.3883,594900.0
2005-05-11 15:00:00,24.72,24.73,24.7,24.72,795600.0,14.3883,14.3941,14.3767,14.3883,795600.0
2005-05-11 15:05:00,24.72,24.72,24.68,24.72,879400.0,14.3883,14.3883,14.365,14.3883,879400.0
2005-05-11 15:10:00,24.73,24.76,24.5,24.72,1013000.0,14.3941,14.4116,14.2602,14.3883,1013000.0
2005-05-11 15:15:00,24.73,24.76,24.72,24.75,238000.0,14.3941,14.4116,14.3883,14.4058,238000.0
2005-05-11 15:20:00,24.75,24.79,24.75,24.75,790300.0,14.4058,14.429,14.4058,14.4058,790300.0
2005-05-11 15:25:00,24.76,24.76,24.74,24.75,257500.0,14.4116,14.4116,14.3999,14.4058,257500.0
2005-05-11 15:30:00,24.76,24.79,24.74,24.78,611500.0,14.4116,14.429,14.3999,14.4232,611500.0
2005-05-11 15:35:00,24.78,24.79,24.74,24.75,1005800.0,14.4232,14.429,14.3999,14.4058,1005800.0
2005-05-11 15:40:00,24.75,24.76,24.73,24.74,683000.0,14.4058,14.4116,14.3941,14.3999,683000.0
2005-05-11 15:45:00,24.74,24.77,24.73,24.76,980400.0,14.3999,14.4174,14.3941,14.4116,980400.0
2005-05-11 15:50:00,24.77,24.79,24.75,24.75,679700.0,14.4174,14.429,14.4058,14.4058,679700.0
2005-05-11 15:55:00,24.75,24.77,24.73,24.76,1167800.0,14.4058,14.4174,14.3941,14.4116,1167800.0
2005-05-12 09:30:00,24.79,24.85,24.77,24.78,1647300.0,14.429,14.464,14.4174,14.4232,1647300.0
2005-05-12 09:35:00,24.79,24.92,24.78,24.9,1581800.0,14.429,14.5047,14.4232,14.4931,1581800.0
2005-05-12 09:40:00,24.9,24.92,24.87,24.87,690200.0,14.4931,14.5047,14.4756,14.4756,690200.0
2005-05-12 09:45:00,24.86,24.9,24.83,24.84,931600.0,14.4698,14.4931,14.4523,14.4581,931600.0
2005-05-12 09:50:00,24.84,24.87,24.8,24.83,890800.0,14.4581,14.4756,14.4349,14.4523,890800.0
2005-05-12 09:55:00,24.83,24.84,24.78,24.81,565900.0,14.4523,14.4581,14.4232,14.4407,565900.0
2005-05-12 10:00:00,24.82,24.85,24.81,24.82,781200.0,14.4465,14.464,14.4407,14.4465,781200.0
2005-05-12 10:05:00,24.82,24.87,24.8,24.86,538100.0,14.4465,14.4756,14.4349,14.4698,538100.0
2005-05-12 10:10:00,24.86,24.92,24.86,24.9,566800.0,14.4698,14.5047,14.4698,14.4931,566800.0
2005-05-12 10:15:00,24.9,24.93,24.88,24.91,733400.0,14.4931,14.5105,14.4814,14.4989,733400.0
2005-05-12 10:20:00,24.91,24.96,24.9,24.95,948500.0,14.4989,14.528,14.4931,14.5222,948500.0
2005-05-12 10:25:00,24.95,24.96,24.91,24.92,675200.0,14.5222,14.528,14.4989,14.5047,675200.0
2005-05-12 10:30:00,24.91,24.95,24.88,24.94,534600.0,14.4989,14.5222,14.4814,14.5163,534600.0
2005-05-12 10:35:00,24.94,24.99,24.94,24.97,1225200.0,14.5163,14.5454,14.5163,14.5338,1225200.0
2005-05-12 10:40:00,24.97,24.98,24.91,24.92,791400.0,14.5338,14.5396,14.4989,14.5047,791400.0
2005-05-12 10:45:00,24.92,24.94,24.87,24.89,771200.0,14.5047,14.5163,14.4756,14.4872,771200.0
2005-05-12 10:50:00,24.89,24.95,24.87,24.92,1005900.0,14.4872,14.5222,14.4756,14.5047,1005900.0
2005-05-12 10:55:00,24.92,24.95,24.05,24.59,9095000.0,14.5047,14.5222,13.9983,14.3126,9095000.0
2005-05-12 11:00:00,24.6,24.75,24.22,24.71,4025800.0,14.3184,14.4058,14.0973,14.3825,4025800.0
2005-05-12 11:05:00,24.71,24.74,24.62,24.73,1969500.0,14.3825,14.3999,14.3301,14.3941,1969500.0
2005-05-12 11:10:00,24.73,24.77,24.65,24.74,1847900.0,14.3941,14.4174,14.3476,14.3999,1847900.0
2005-05-12 11:15:00,24.75,24.76,24.69,24.74,1010200.0,14.4058,14.4116,14.3708,14.3999,1010200.0
2005-05-12 11:20:00,24.74,24.83,24.74,24.82,1541400.0,14.3999,14.4523,14.3999,14.4465,1541400.0
2005-05-12 11:25:00,24.83,24.89,24.81,24.85,1448200.0,14.4523,14.4872,14.4407,14.464,1448200.0
2005-05-12 11:30:00,24.85,24.92,24.84,24.88,1404600.0,14.464,14.5047,14.4581,14.4814,1404600.0
2005-05-12 11:35:00,24.88,24.98,24.87,24.96,1676700.0,14.4814,14.5396,14.4756,14.528,1676700.0
2005-05-12 11:40:00,24.95,25.0,24.94,24.99,1965300.0,14.5222,14.5513,14.5163,14.5454,1965300.0
2005-05-12 11:45:00,24.98,25.0,24.94,25.0,1340900.0,14.5396,14.5513,14.5163,14.5513,1340900.0
2005-05-12 11:50:00,24.99,25.0,24.96,24.98,990200.0,14.5454,14.5513,14.528,14.5396,990200.0
2005-05-12 11:55:00,24.98,25.01,24.96,24.99,1205000.0,14.5396,14.5571,14.528,14.5454,1205000.0
2005-05-12 12:00:00,25.0,25.05,24.95,24.96,3444600.0,14.5513,14.5804,14.5222,14.528,3444600.0
2005-05-12 12:05:00,24.96,24.98,24.87,24.94,1610000.0,14.528,14.5396,14.4756,14.5163,1610000.0
2005-05-12 12:10:00,24.95,24.95,24.92,24.92,446900.0,14.5222,14.5222,14.5047,14.5047,446900.0
2005-05-12 12:15:00,24.92,24.95,24.91,24.91,400500.0,14.5047,14.5222,14.4989,14.4989,400500.0
2005-05-12 12:20:00,24.91,24.95,24.9,24.95,246100.0,14.4989,14.5222,14.4931,14.5222,246100.0
2005-05-12 12:25:00,24.94,24.97,24.92,24.93,620000.0,14.5163,14.5338,14.5047,14.5105,620000.0
2005-05-12 12:30:00,24.94,24.94,24.9,24.92,439100.0,14.5163,14.5163,14.4931,14.5047,439100.0
2005-05-12 12:35:00,24.92,24.93,24.86,24.93,813000.0,14.5047,14.5105,14.4698,14.5105,813000.0
2005-05-12 12:40:00,24.92,24.94,24.9,24.93,383300.0,14.5047,14.5163,14.4931,14.5105,383300.0
2005-05-12 12:45:00,24.94,24.94,24.91,24.91,312500.0,14.5163,14.5163,14.4989,14.4989,312500.0
2005-05-12 12:50:00,24.92,24.94,24.91,24.92,226300.0,14.5047,14.5163,14.4989,14.5047,226300.0
2005-05-12 12:55:00,24.92,24.96,24.92,24.93,245000.0,14.5047,14.528,14.5047,14.5105,245000.0
2005-05-12 13:00:00,24.94,24.95,24.92,24.94,299000.0,14.5163,14.5222,14.5047,14.5163,299000.0
2005-05-12 13:05:00,24.94,24.96,24.94,24.95,206200.0,14.5163,14.528,14.5163,14.5222,206200.0
2005-05-12 13:10:00,24.95,24.97,24.94,24.94,243500.0,14.5222,14.5338,14.5163,14.5163,243500.0
2005-05-12 13:15:00,24.94,24.96,24.94,24.95,62500.0,14.5163,14.528,14.5163,14.5222,62500.0
2005-05-12 13:20:00,24.95,24.96,24.94,24.95,143100.0,14.5222,14.528,14.5163,14.5222,143100.0
2005-05-12 13:25:00,24.95,24.95,24.91,24.92,166400.0,14.5222,14.5222,14.4989,14.5047,166400.0
2005-05-12 13:30:00,24.92,24.94,24.91,24.93,303300.0,14.5047,14.5163,14.4989,14.5105,303300.0
2005-05-12 13:35:00,24.93,24.93,24.9,24.92,432400.0,14.5105,14.5105,14.4931,14.5047,432400.0
2005-05-12 13:40:00,24.92,24.93,24.87,24.89,488700.0,14.5047,14.5105,14.4756,14.4872,488700.0
2005-05-12 13:45:00,24.9,24.91,24.84,24.85,602400.0,14.4931,14.4989,14.4581,14.464,602400.0
2005-05-12 13:50:00,24.85,24.9,24.84,24.87,741100.0,14.464,14.4931,14.4581,14.4756,741100.0
2005-05-12 13:55:00,24.87,24.89,24.85,24.87,279800.0,14.4756,14.4872,14.464,14.4756,279800.0
2005-05-12 14:00:00,24.87,24.91,24.86,24.91,278400.0,14.4756,14.4989,14.4698,14.4989,278400.0
2005-05-12 14:05:00,24.91,24.92,24.87,24.88,374800.0,14.4989,14.5047,14.4756,14.4814,374800.0
2005-05-12 14:10:00,24.87,24.9,24.82,24.83,398100.0,14.4756,14.4931,14.4465,14.4523,398100.0
2005-05-12 14:15:00,24.83,24.87,24.81,24.84,906800.0,14.4523,14.4756,14.4407,14.4581,906800.0
2005-05-12 14:20:00,24.84,24.86,24.76,24.78,943200.0,14.4581,14.4698,14.4116,14.4232,943200.0
2005-05-12 14:25:00,24.78,24.81,24.74,24.79,1100700.0,14.4232,14.4407,14.3999,14.429,1100700.0
2005-05-12 14:30:00,24.79,24.83,24.78,24.81,977900.0,14.429,14.4523,14.4232,14.4407,977900.0
2005-05-12 14:35:00,24.81,24.83,24.78,24.79,421700.0,14.4407,14.4523,14.4232,14.429,421700.0
2005-05-12 14:40:00,24.79,24.8,24.66,24.71,1697200.0,14.429,14.4349,14.3534,14.3825,1697200.0
2005-05-12 14:45:00,24.71,24.74,24.66,24.74,1053500.0,14.3825,14.3999,14.3534,14.3999,1053500.0
2005-05-12 14:50:00,24.74,24.78,24.73,24.78,1151600.0,14.3999,14.4232,14.3941,14.4232,1151600.0
2005-05-12 14:55:00,24.77,24.78,24.74,24.74,949500.0,14.4174,14.4232,14.3999,14.3999,949500.0
2005-05-12 15:00:00,24.74,24.79,24.74,24.78,791600.0,14.3999,14.429,14.3999,14.4232,791600.0
2005-05-12 15:05:00,24.78,24.78,24.74,24.75,926400.0,14.4232,14.4232,14.3999,14.4058,926400.0
2005-05-12 15:10:00,24.76,24.76,24.67,24.68,690900.0,14.4116,14.4116,14.3592,14.365,690900.0
2005-05-12 15:15:00,24.68,24.7,24.66,24.7,960800.0,14.365,14.3767,14.3534,14.3767,960800.0
2005-05-12 15:20:00,24.71,24.74,24.65,24.73,1167800.0,14.3825,14.3999,14.3476,14.3941,1167800.0
2005-05-12 15:25:00,24.74,24.77,24.74,24.75,1060700.0,14.3999,14.4174,14.3999,14.4058,1060700.0
2005-05-12 15:30:00,24.75,24.76,24.71,24.75,459700.0,14.4058,14.4116,14.3825,14.4058,459700.0
2005-05-12 15:35:00,24.76,24.76,24.72,24.74,633800.0,14.4116,14.4116,14.3883,14.3999,633800.0
2005-05-12 15:40:00,24.74,24.82,24.74,24.8,1535000.0,14.3999,14.4465,14.3999,14.4349,1535000.0
2005-05-12 15:45:00,24.8,24.93,24.8,24.92,1638300.0,14.4349,14.5105,14.4349,14.5047,1638300.0
2005-05-12 15:50:00,24.93,24.93,24.84,24.86,835900.0,14.5105,14.5105,14.4581,14.4698,835900.0
2005-05-12 15:55:00,24.85,24.86,24.78,24.83,1189200.0,14.464,14.4698,14.4232,14.4523,1189200.0
2005-05-13 09:30:00,25.0,25.05,24.99,25.04,2354600.0,14.5513,14.5804,14.5454,14.5746,2354600.0
2005-05-13 09:35:00,25.04,25.1,25.04,25.09,1542300.0,14.5746,14.6095,14.5746,14.6037,1542300.0
2005-05-13 09:40:00,25.09,25.1,25.03,25.05,988900.0,14.6037,14.6095,14.5687,14.5804,988900.0
2005-05-13 09:45:00,25.06,25.07,25.0,25.0,960500.0,14.5862,14.592,14.5513,14.5513,960500.0
2005-05-13 09:50:00,25.0,25.01,24.92,24.92,1468600.0,14.5513,14.5571,14.5047,14.5047,1468600.0
2005-05-13 09:55:00,24.93,25.03,24.9,25.01,1694200.0,14.5105,14.5687,14.4931,14.5571,1694200.0
2005-05-13 10:00:00,25.02,25.02,24.94,24.94,1139400.0,14.5629,14.5629,14.5163,14.5163,1139400.0
2005-05-13 10:05:00,24.94,25.04,24.94,25.03,774800.0,14.5163,14.5746,14.5163,14.5687,774800.0
2005-05-13 10:10:00,25.03,25.11,25.02,25.11,1201700.0,14.5687,14.6153,14.5629,14.6153,1201700.0
2005-05-13 10:15:00,25.1,25.11,25.07,25.08,783200.0,14.6095,14.6153,14.592,14.5978,783200.0
2005-05-13 10:20:00,25.08,25.08,25.02,25.04,1476300.0,14.5978,14.5978,14.5629,14.5746,1476300.0
2005-05-13 10:25:00,25.05,25.1,25.04,25.05,649300.0,14.5804,14.6095,14.5746,14.5804,649300.0
2005-05-13 10:30:00,25.05,25.1,25.03,25.06,939500.0,14.5804,14.6095,14.5687,14.5862,939500.0
2005-05-13 10:35:00,25.07,25.1,25.05,25.09,818400.0,14.592,14.6095,14.5804,14.6037,818400.0
2005-05-13 10:40:00,25.1,25.2,24.14,25.19,2066400.0,14.6095,14.6677,14.0507,14.6619,2066400.0
2005-05-13 10:45:00,25.19,25.21,25.14,25.17,1449800.0,14.6619,14.6735,14.6328,14.6502,1449800.0
2005-05-13 10:50:00,25.17,25.18,25.15,25.18,642500.0,14.6502,14.656,14.6386,14.656,642500.0
2005-05-13 10:55:00,25.17,25.2,25.17,25.2,1312100.0,14.6502,14.6677,14.6502,14.6677,1312100.0
2005-05-13 11:00:00,25.2,25.23,25.19,25.21,1251200.0,14.6677,14.6851,14.6619,14.6735,1251200.0
2005-05-13 11:05:00,25.21,25.24,25.21,25.24,793100.0,14.6735,14.691,14.6735,14.691,793100.0
2005-05-13 11:10:00,25.23,25.25,25.22,25.24,473700.0,14.6851,14.6968,14.6793,14.691,473700.0
2005-05-13 11:15:00,25.25,25.25,25.23,25.23,712000.0,14.6968,14.6968,14.6851,14.6851,712000.0
2005-05-13 11:20:00,25.23,25.25,25.2,25.25,1019100.0,14.6851,14.6968,14.6677,14.6968,1019100.0
2005-05-13 11:25:00,25.25,25.3,25.24,25.3,1115300.0,14.6968,14.7259,14.691,14.7259,1115300.0
2005-05-13 11:30:00,25.3,25.3,25.27,25.27,920500.0,14.7259,14.7259,14.7084,14.7084,920500.0
2005-05-13 11:35:00,25.27,25.28,25.25,25.27,775900.0,14.7084,14.7142,14.6968,14.7084,775900.0
2005-05-13 11:40:00,25.28,25.28,25.23,25.23,407200.0,14.7142,14.7142,14.6851,14.6851,407200.0
2005-05-13 11:45:00,25.23,25.25,25.21,25.21,1124100.0,14.6851,14.6968,14.6735,14.6735,1124100.0
2005-05-13 11:50:00,25.21,25.25,25.21,25.25,303200.0,14.6735,14.6968,14.6735,14.6968,303200.0
2005-05-13 11:55:00,25.24,25.29,25.24,25.25,466000.0,14.691,14.7201,14.691,14.6968,466000.0
2005-05-13 12:00:00,25.25,25.25,25.21,25.22,520500.0,14.6968,14.6968,14.6735,14.6793,520500.0
2005-05-13 12:05:00,25.23,25.23,25.21,25.22,336100.0,14.6851,14.6851,14.6735,14.6793,336100.0
2005-05-13 12:10:00,25.23,25.23,25.22,25.23,150600.0,14.6851,14.6851,14.6793,14.6851,150600.0
2005-05-13 12:15:00,25.22,25.23,25.22,25.23,203800.0,14.6793,14.6851,14.6793,14.6851,203800.0
2005-05-13 12:20:00,25.23,25.25,25.22,25.23,1293400.0,14.6851,14.6968,14.6793,14.6851,1293400.0
2005-05-13 12:25:00,25.23,25.24,25.23,25.23,226300.0,14.6851,14.691,14.6851,14.6851,226300.0
2005-05-13 12:30:00,25.24,25.25,25.21,25.22,436500.0,14.691,14.6968,14.6735,14.6793,436500.0
2005-05-13 12:35:00,25.21,25.24,25.2,25.24,537700.0,14.6735,14.691,14.6677,14.691,537700.0
2005-05-13 12:40:00,25.24,25.25,25.22,25.23,1187900.0,14.691,14.6968,14.6793,14.6851,1187900.0
2005-05-13 12:45:00,25.23,25.25,25.23,25.25,385900.0,14.6851,14.6968,14.6851,14.6968,385900.0
2005-05-13 12:50:00,25.25,25.26,25.24,25.26,304400.0,14.6968,14.7026,14.691,14.7026,304400.0
2005-05-13 12:55:00,25.26,25.26,25.24,25.24,149100.0,14.7026,14.7026,14.691,14.691,149100.0
2005-05-13 13:00:00,25.25,25.27,25.23,25.26,614400.0,14.6968,14.7084,14.6851,14.7026,614400.0
2005-05-13 13:05:00,25.26,25.27,25.26,25.26,228500.0,14.7026,14.7084,14.7026,14.7026,228500.0
2005-05-13 13:10:00,25.27,25.28,25.26,25.27,223400.0,14.7084,14.7142,14.7026,14.7084,223400.0
2005-05-13 13:15:00,25.27,25.28,25.25,25.25,389700.0,14.7084,14.7142,14.6968,14.6968,389700.0
2005-05-13 13:20:00,25.25,25.25,25.22,25.22,494400.0,14.6968,14.6968,14.6793,14.6793,494400.0
2005-05-13 13:25:00,25.22,25.24,25.18,25.24,1015300.0,14.6793,14.691,14.656,14.691,1015300.0
2005-05-13 13:30:00,25.23,25.24,25.22,25.22,562900.0,14.6851,14.691,14.6793,14.6793,562900.0
2005-05-13 13:35:00,25.22,25.24,25.21,25.21,570000.0,14.6793,14.691,14.6735,14.6735,570000.0
2005-05-13 13:40:00,25.21,25.22,25.16,25.17,514100.0,14.6735,14.6793,14.6444,14.6502,514100.0
2005-05-13 13:45:00,25.16,25.2,25.11,25.19,1461800.0,14.6444,14.6677,14.6153,14.6619,1461800.0
2005-05-13 13:50:00,25.19,25.2,25.15,25.15,433400.0,14.6619,14.6677,14.6386,14.6386,433400.0
2005-05-13 13:55:00,25.15,25.17,25.1,25.15,1105500.0,14.6386,14.6502,14.6095,14.6386,1105500.0
2005-05-13 14:00:00,25.15,25.17,25.13,25.16,356800.0,14.6386,14.6502,14.6269,14.6444,356800.0
2005-05-13 14:05:00,25.16,25.21,25.14,25.16,336600.0,14.6444,14.6735,14.6328,14.6444,336600.0
2005-05-13 14:10:00,25.15,25.18,25.12,25.14,807500.0,14.6386,14.656,14.6211,14.6328,807500.0
2005-05-13 14:15:00,25.13,25.14,25.04,25.06,1254700.0,14.6269,14.6328,14.5746,14.5862,1254700.0
2005-05-13 14:20:00,25.07,25.12,25.06,25.12,1096800.0,14.592,14.6211,14.5862,14.6211,1096800.0
2005-05-13 14:25:00,25.12,25.14,25.11,25.12,664100.0,14.6211,14.6328,14.6153,14.6211,664100.0
2005-05-13 14:30:00,25.13,25.13,25.04,25.06,1044700.0,14.6269,14.6269,14.5746,14.5862,1044700.0
2005-05-13 14:35:00,25.06,25.11,25.0,25.11,1689900.0,14.5862,14.6153,14.5513,14.6153,1689900.0
2005-05-13 14:40:00,25.11,25.14,25.09,25.11,631600.0,14.6153,14.6328,14.6037,14.6153,631600.0
2005-05-13 14:45:00,25.12,25.13,25.05,25.06,899500.0,14.6211,14.6269,14.5804,14.5862,899500.0
2005-05-13 14:50:00,25.06,25.1,25.05,25.09,506900.0,14.5862,14.6095,14.5804,14.6037,506900.0
2005-05-13 14:55:00,25.1,25.12,25.1,25.12,410900.0,14.6095,14.6211,14.6095,14.6211,410900.0
2005-05-13 15:00:00,25.12,25.13,25.08,25.12,570000.0,14.6211,14.6269,14.5978,14.6211,570000.0
2005-05-13 15:05:00,25.13,25.17,25.11,25.17,807100.0,14.6269,14.6502,14.6153,14.6502,807100.0
2005-05-13 15:10:00,25.17,25.19,25.15,25.18,746500.0,14.6502,14.6619,14.6386,14.656,746500.0
2005-05-13 15:15:00,25.17,25.17,25.12,25.16,692000.0,14.6502,14.6502,14.6211,14.6444,692000.0
2005-05-13 15:20:00,25.17,25.22,25.15,25.16,1014500.0,14.6502,14.6793,14.6386,14.6444,1014500.0
2005-05-13 15:25:00,25.16,25.19,25.15,25.17,499800.0,14.6444,14.6619,14.6386,14.6502,499800.0
2005-05-13 15:30:00,25.18,25.2,25.16,25.17,430500.0,14.656,14.6677,14.6444,14.6502,430500.0
2005-05-13 15:35:00,25.17,25.19,25.15,25.19,583600.0,14.6502,14.6619,14.6386,14.6619,583600.0
2005-05-13 15:40:00,25.19,25.21,25.15,25.16,843000.0,14.6619,14.6735,14.6386,14.6444,843000.0
2005-05-13 15:45:00,25.16,25.2,25.15,25.18,946500.0,14.6444,14.6677,14.6386,14.656,946500.0
2005-05-13 15:50:00,25.18,25.19,25.08,25.09,1101500.0,14.656,14.6619,14.5978,14.6037,1101500.0
2005-05-13 15:55:00,25.09,25.16,25.04,25.16,2247200.0,14.6037,14.6444,14.5746,14.6444,2247200.0
2005-05-16 09:30:00,25.07,25.12,25.02,25.05,1339400.0,14.592,14.6211,14.5629,14.5804,1339400.0
2005-05-16 09:35:00,25.05,25.08,25.0,25.06,783500.0,14.5804,14.5978,14.5513,14.5862,783500.0
2005-05-16 09:40:00,25.05,25.13,25.05,25.12,736500.0,14.5804,14.6269,14.5804,14.6211,736500.0
2005-05-16 09:45:00,25.12,25.14,25.09,25.09,1060900.0,14.6211,14.6328,14.6037,14.6037,1060900.0
2005-05-16 09:50:00,25.1,25.12,25.05,25.05,1259200.0,14.6095,14.6211,14.5804,14.5804,1259200.0
2005-05-16 09:55:00,25.05,25.08,25.04,25.04,602700.0,14.5804,14.5978,14.5746,14.5746,602700.0
2005-05-16 10:00:00,25.04,25.08,25.02,25.08,481900.0,14.5746,14.5978,14.5629,14.5978,481900.0
2005-05-16 10:05:00,25.08,25.12,25.08,25.09,810400.0,14.5978,14.6211,14.5978,14.6037,810400.0
2005-05-16 10:10:00,25.1,25.14,25.08,25.11,718500.0,14.6095,14.6328,14.5978,14.6153,718500.0
2005-05-16 10:15:00,25.11,25.23,25.11,25.2,1198500.0,14.6153,14.6851,14.6153,14.6677,1198500.0
2005-05-16 10:20:00,25.19,25.21,25.14,25.16,1013700.0,14.6619,14.6735,14.6328,14.6444,1013700.0
2005-05-16 10:25:00,25.17,25.17,25.12,25.14,1042200.0,14.6502,14.6502,14.6211,14.6328,1042200.0
2005-05-16 10:30:00,25.14,25.15,25.1,25.1,879100.0,14.6328,14.6386,14.6095,14.6095,879100.0
2005-05-16 10:35:00,25.11,25.13,25.09,25.11,595700.0,14.6153,14.6269,14.6037,14.6153,595700.0
2005-05-16 10:40:00,25.1,25.15,25.08,25.14,541200.0,14.6095,14.6386,14.5978,14.6328,541200.0
2005-05-16 10:45:00,25.15,25.23,25.14,25.2,1232000.0,14.6386,14.6851,14.6328,14.6677,1232000.0
2005-05-16 10:50:00,25.2,25.23,25.19,25.2,466600.0,14.6677,14.6851,14.6619,14.6677,466600.0
2005-05-16 10:55:00,25.2,25.25,25.19,25.23,731900.0,14.6677,14.6968,14.6619,14.6851,731900.0
2005-05-16 11:00:00,25.23,25.24,25.2,25.21,316500.0,14.6851,14.691,14.6677,14.6735,316500.0
2005-05-16 11:05:00,25.2,25.22,25.18,25.2,415300.0,14.6677,14.6793,14.656,14.6677,415300.0
2005-05-16 11:10:00,25.2,25.21,25.18,25.18,581000.0,14.6677,14.6735,14.656,14.656,581000.0
2005-05-16 11:15:00,25.19,25.21,25.17,25.21,247900.0,14.6619,14.6735,14.6502,14.6735,247900.0
2005-05-16 11:20:00,25.2,25.22,25.19,25.21,490900.0,14.6677,14.6793,14.6619,14.6735,490900.0
2005-05-16 11:25:00,25.22,25.23,25.19,25.19,589400.0,14.6793,14.6851,14.6619,14.6619,589400.0
2005-05-16 11:30:00,25.19,25.23,25.19,25.2,351700.0,14.6619,14.6851,14.6619,14.6677,351700.0
2005-05-16 11:35:00,25.2,25.24,25.2,25.22,240100.0,14.6677,14.691,14.6677,14.6793,240100.0
2005-05-16 11:40:00,25.22,25.23,25.2,25.21,132400.0,14.6793,14.6851,14.6677,14.6735,132400.0
2005-05-16 11:45:00,25.22,25.24,25.21,25.23,378500.0,14.6793,14.691,14.6735,14.6851,378500.0
2005-05-16 11:50:00,25.23,25.24,25.19,25.22,933400.0,14.6851,14.691,14.6619,14.6793,933400.0
2005-05-16 11:55:00,25.22,25.23,25.19,25.21,458200.0,14.6793,14.6851,14.6619,14.6735,458200.0
2005-05-16 12:00:00,25.2,25.26,25.2,25.25,606400.0,14.6677,14.7026,14.6677,14.6968,606400.0
2005-05-16 12:05:00,25.25,25.25,25.24,25.24,210300.0,14.6968,14.6968,14.691,14.691,210300.0
2005-05-16 12:10:00,25.24,25.29,25.24,25.27,559700.0,14.691,14.7201,14.691,14.7084,559700.0
2005-05-16 12:15:00,25.27,25.28,25.26,25.27,298700.0,14.7084,14.7142,14.7026,14.7084,298700.0
2005-05-16 12:20:00,25.27,25.28,25.25,25.25,270200.0,14.7084,14.7142,14.6968,14.6968,270200.0
2005-05-16 12:25:00,25.25,25.27,25.24,25.26,195100.0,14.6968,14.7084,14.691,14.7026,195100.0
2005-05-16 12:30:00,25.26,25.27,25.24,25.25,310300.0,14.7026,14.7084,14.691,14.6968,310300.0
2005-05-16 12:35:00,25.26,25.28,25.25,25.28,358600.0,14.7026,14.7142,14.6968,14.7142,358600.0
2005-05-16 12:40:00,25.27,25.27,25.26,25.27,213000.0,14.7084,14.7084,14.7026,14.7084,213000.0
2005-05-16 12:45:00,25.27,25.3,25.26,25.29,378000.0,14.7084,14.7259,14.7026,14.7201,378000.0
2005-05-16 12:50:00,25.29,25.3,25.27,25.28,229000.0,14.7201,14.7259,14.7084,14.7142,229000.0
2005-05-16 12:55:00,25.28,25.3,25.28,25.3,180800.0,14.7142,14.7259,14.7142,14.7259,180800.0
2005-05-16 13:00:00,25.29,25.3,25.27,25.27,287100.0,14.7201,14.7259,14.7084,14.7084,287100.0
2005-05-16 13:05:00,25.27,25.28,25.25,25.26,149900.0,14.7084,14.7142,14.6968,14.7026,149900.0
2005-05-16 13:10:00,25.26,25.26,25.23,25.24,372700.0,14.7026,14.7026,14.6851,14.691,372700.0
2005-05-16 13:15:00,25.24,25.26,25.24,25.26,196100.0,14.691,14.7026,14.691,14.7026,196100.0
2005-05-16 13:20:00,25.25,25.29,25.25,25.28,252400.0,14.6968,14.7201,14.6968,14.7142,252400.0
2005-05-16 13:25:00,25.28,25.29,25.27,25.27,150100.0,14.7142,14.7201,14.7084,14.7084,150100.0
2005-05-16 13:30:00,25.27,25.29,25.25,25.25,239400.0,14.7084,14.7201,14.6968,14.6968,239400.0
2005-05-16 13:35:00,25.25,25.25,25.24,25.24,123200.0,14.6968,14.6968,14.691,14.691,123200.0
2005-05-16 13:40:00,25.24,25.29,25.24,25.28,243300.0,14.691,14.7201,14.691,14.7142,243300.0
2005-05-16 13:45:00,25.28,25.3,25.27,25.28,252300.0,14.7142,14.7259,14.7084,14.7142,252300.0
2005-05-16 13:50:00,25.28,25.29,25.27,25.28,264200.0,14.7142,14.7201,14.7084,14.7142,264200.0
2005-05-16 13:55:00,25.28,25.3,25.27,25.29,676700.0,14.7142,14.7259,14.7084,14.7201,676700.0
2005-05-16 14:00:00,25.29,25.31,25.27,25.29,612600.0,14.7201,14.7317,14.7084,14.7201,612600.0
2005-05-16 14:05:00,25.29,25.3,25.26,25.26,325600.0,14.7201,14.7259,14.7026,14.7026,325600.0
2005-05-16 14:10:00,25.26,25.27,25.23,25.24,560900.0,14.7026,14.7084,14.6851,14.691,560900.0
2005-05-16 14:15:00,25.24,25.28,25.23,25.26,208600.0,14.691,14.7142,14.6851,14.7026,208600.0
2005-05-16 14:20:00,25.27,25.27,25.25,25.25,309100.0,14.7084,14.7084,14.6968,14.6968,309100.0
2005-05-16 14:25:00,25.26,25.27,25.23,25.27,312700.0,14.7026,14.7084,14.6851,14.7084,312700.0
2005-05-16 14:30:00,25.27,25.27,25.25,25.26,252100.0,14.7084,14.7084,14.6968,14.7026,252100.0
2005-05-16 14:35:00,25.26,25.29,25.24,25.24,287100.0,14.7026,14.7201,14.691,14.691,287100.0
2005-05-16 14:40:00,25.25,25.28,25.22,25.28,845200.0,14.6968,14.7142,14.6793,14.7142,845200.0
2005-05-16 14:45:00,25.27,25.29,25.26,25.27,323200.0,14.7084,14.7201,14.7026,14.7084,323200.0
2005-05-16 14:50:00,25.27,25.28,25.25,25.26,255400.0,14.7084,14.7142,14.6968,14.7026,255400.0
2005-05-16 14:55:00,25.26,25.27,25.26,25.26,229100.0,14.7026,14.7084,14.7026,14.7026,229100.0
2005-05-16 15:00:00,25.26,25.27,25.24,25.27,489400.0,14.7026,14.7084,14.691,14.7084,489400.0
2005-05-16 15:05:00,25.27,25.28,25.26,25.27,317500.0,14.7084,14.7142,14.7026,14.7084,317500.0
2005-05-16 15:10:00,25.27,25.31,25.27,25.29,625100.0,14.7084,14.7317,14.7084,14.7201,625100.0
2005-05-16 15:15:00,25.3,25.33,25.29,25.32,458600.0,14.7259,14.7433,14.7201,14.7375,458600.0
2005-05-16 15:20:00,25.31,25.35,25.31,25.33,782700.0,14.7317,14.755,14.7317,14.7433,782700.0
2005-05-16 15:25:00,25.34,25.35,25.32,25.34,581600.0,14.7492,14.755,14.7375,14.7492,581600.0
2005-05-16 15:30:00,25.34,25.35,25.27,25.27,1060100.0,14.7492,14.755,14.7084,14.7084,1060100.0
2005-05-16 15:35:00,25.27,25.3,25.27,25.29,565800.0,14.7084,14.7259,14.7084,14.7201,565800.0
2005-05-16 15:40:00,25.28,25.32,25.26,25.31,971800.0,14.7142,14.7375,14.7026,14.7317,971800.0
2005-05-16 15:45:00,25.31,25.34,25.3,25.3,747500.0,14.7317,14.7492,14.7259,14.7259,747500.0
2005-05-16 15:50:00,25.3,25.32,25.27,25.3,1578700.0,14.7259,14.7375,14.7084,14.7259,1578700.0
2005-05-16 15:55:00,25.29,25.34,25.28,25.33,1684100.0,14.7201,14.7492,14.7142,14.7433,1684100.0
2005-05-17 09:30:00,25.17,25.28,25.13,25.2,1698400.0,14.6502,14.7142,14.6269,14.6677,1698400.0
2005-05-17 09:35:00,25.2,25.23,25.16,25.19,675500.0,14.6677,14.6851,14.6444,14.6619,675500.0
2005-05-17 09:40:00,25.19,25.29,25.18,25.27,892500.0,14.6619,14.7201,14.656,14.7084,892500.0
2005-05-17 09:45:00,25.28,25.3,25.25,25.29,786800.0,14.7142,14.7259,14.6968,14.7201,786800.0
2005-05-17 09:50:00,25.3,25.35,25.28,25.31,998100.0,14.7259,14.755,14.7142,14.7317,998100.0
2005-05-17 09:55:00,25.31,25.35,25.3,25.33,990800.0,14.7317,14.755,14.7259,14.7433,990800.0
2005-05-17 10:00:00,25.33,25.38,25.32,25.34,882100.0,14.7433,14.7724,14.7375,14.7492,882100.0
2005-05-17 10:05:00,25.35,25.37,25.32,25.36,784800.0,14.755,14.7666,14.7375,14.7608,784800.0
2005-05-17 10:10:00,25.36,25.38,25.33,25.35,580800.0,14.7608,14.7724,14.7433,14.755,580800.0
2005-05-17 10:15:00,25.35,25.36,25.3,25.34,943400.0,14.755,14.7608,14.7259,14.7492,943400.0
2005-05-17 10:20:00,25.34,25.36,25.29,25.32,964700.0,14.7492,14.7608,14.7201,14.7375,964700.0
2005-05-17 10:25:00,25.32,25.33,25.26,25.28,730500.0,14.7375,14.7433,14.7026,14.7142,730500.0
2005-05-17 10:30:00,25.28,25.31,25.25,25.26,1657100.0,14.7142,14.7317,14.6968,14.7026,1657100.0
2005-05-17 10:35:00,25.27,25.31,25.25,25.26,816400.0,14.7084,14.7317,14.6968,14.7026,816400.0
2005-05-17 10:40:00,25.26,25.31,25.26,25.31,685600.0,14.7026,14.7317,14.7026,14.7317,685600.0
2005-05-17 10:45:00,25.31,25.34,25.3,25.32,572200.0,14.7317,14.7492,14.7259,14.7375,572200.0
2005-05-17 10:50:00,25.32,25.34,25.31,25.32,484500.0,14.7375,14.7492,14.7317,14.7375,484500.0
2005-05-17 10:55:00,25.32,25.32,25.3,25.32,295200.0,14.7375,14.7375,14.7259,14.7375,295200.0
2005-05-17 11:00:00,25.31,25.33,25.31,25.32,475000.0,14.7317,14.7433,14.7317,14.7375,475000.0
2005-05-17 11:05:00,25.32,25.4,25.32,25.38,1178700.0,14.7375,14.7841,14.7375,14.7724,1178700.0
2005-05-17 11:10:00,25.38,25.38,25.36,25.36,277000.0,14.7724,14.7724,14.7608,14.7608,277000.0
2005-05-17 11:15:00,25.36,25.38,25.3,25.35,428600.0,14.7608,14.7724,14.7259,14.755,428600.0
2005-05-17 11:20:00,25.35,25.38,25.34,25.37,264100.0,14.755,14.7724,14.7492,14.7666,264100.0
2005-05-17 11:25:00,25.37,25.37,25.31,25.31,677500.0,14.7666,14.7666,14.7317,14.7317,677500.0
2005-05-17 11:30:00,25.31,25.33,25.3,25.3,770100.0,14.7317,14.7433,14.7259,14.7259,770100.0
2005-05-17 11:35:00,25.31,25.36,25.3,25.35,588000.0,14.7317,14.7608,14.7259,14.755,588000.0
2005-05-17 11:40:00,25.36,25.38,25.28,25.36,247000.0,14.7608,14.7724,14.7142,14.7608,247000.0
2005-05-17 11:45:00,25.36,25.4,25.36,25.38,646300.0,14.7608,14.7841,14.7608,14.7724,646300.0
2005-05-17 11:50:00,25.37,25.39,25.35,25.37,301900.0,14.7666,14.7783,14.755,14.7666,301900.0
2005-05-17 11:55:00,25.37,25.38,25.36,25.38,268700.0,14.7666,14.7724,14.7608,14.7724,268700.0
2005-05-17 12:00:00,25.39,25.39,25.35,25.35,879700.0,14.7783,14.7783,14.755,14.755,879700.0
2005-05-17 12:05:00,25.36,25.39,25.33,25.36,657200.0,14.7608,14.7783,14.7433,14.7608,657200.0
2005-05-17 12:10:00,25.35,25.36,25.35,25.35,160800.0,14.755,14.7608,14.755,14.755,160800.0
2005-05-17 12:15:00,25.35,25.39,25.35,25.37,223300.0,14.755,14.7783,14.755,14.7666,223300.0
2005-05-17 12:20:00,25.37,25.38,25.36,25.36,143600.0,14.7666,14.7724,14.7608,14.7608,143600.0
2005-05-17 12:25:00,25.36,25.38,25.36,25.36,272700.0,14.7608,14.7724,14.7608,14.7608,272700.0
2005-05-17 12:30:00,25.37,25.37,25.33,25.36,295200.0,14.7666,14.7666,14.7433,14.7608,295200.0
2005-05-17 12:35:00,25.36,25.38,25.33,25.35,453300.0,14.7608,14.7724,14.7433,14.755,453300.0
2005-05-17 12:40:00,25.35,25.36,25.33,25.35,669400.0,14.755,14.7608,14.7433,14.755,669400.0
2005-05-17 12:45:00,25.35,25.37,25.34,25.36,254200.0,14.755,14.7666,14.7492,14.7608,254200.0
2005-05-17 12:50:00,25.36,25.37,25.33,25.34,216800.0,14.7608,14.7666,14.7433,14.7492,216800.0
2005-05-17 12:55:00,25.35,25.36,25.33,25.33,398700.0,14.755,14.7608,14.7433,14.7433,398700.0
2005-05-17 13:00:00,25.34,25.35,25.31,25.33,766300.0,14.7492,14.755,14.7317,14.7433,766300.0
2005-05-17 13:05:00,25.33,25.36,25.32,25.33,434200.0,14.7433,14.7608,14.7375,14.7433,434200.0
2005-05-17 13:10:00,25.33,25.35,25.33,25.34,94200.0,14.7433,14.755,14.7433,14.7492,94200.0
2005-05-17 13:15:00,25.34,25.37,25.33,25.35,409400.0,14.7492,14.7666,14.7433,14.755,409400.0
2005-05-17 13:20:00,25.35,25.37,25.34,25.35,435100.0,14.755,14.7666,14.7492,14.755,435100.0
2005-05-17 13:25:00,25.35,25.36,25.33,25.36,165700.0,14.755,14.7608,14.7433,14.7608,165700.0
2005-05-17 13:30:00,25.36,25.37,25.35,25.36,174400.0,14.7608,14.7666,14.755,14.7608,174400.0
2005-05-17 13:35:00,25.36,25.37,25.33,25.36,319000.0,14.7608,14.7666,14.7433,14.7608,319000.0
2005-05-17 13:40:00,25.36,25.37,25.34,25.35,152500.0,14.7608,14.7666,14.7492,14.755,152500.0
2005-05-17 13:45:00,25.35,25.38,25.34,25.34,226800.0,14.755,14.7724,14.7492,14.7492,226800.0
2005-05-17 13:50:00,25.34,25.35,25.31,25.34,767600.0,14.7492,14.755,14.7317,14.7492,767600.0
2005-05-17 13:55:00,25.34,25.36,25.34,25.35,243900.0,14.7492,14.7608,14.7492,14.755,243900.0
2005-05-17 14:00:00,25.35,25.36,25.33,25.35,355400.0,14.755,14.7608,14.7433,14.755,355400.0
2005-05-17 14:05:00,25.35,25.37,25.34,25.36,389200.0,14.755,14.7666,14.7492,14.7608,389200.0
2005-05-17 14:10:00,25.36,25.39,25.36,25.39,366700.0,14.7608,14.7783,14.7608,14.7783,366700.0
2005-05-17 14:15:00,25.39,25.42,25.38,25.39,1212100.0,14.7783,14.7957,14.7724,14.7783,1212100.0
2005-05-17 14:20:00,25.39,25.4,25.38,25.39,318600.0,14.7783,14.7841,14.7724,14.7783,318600.0
2005-05-17 14:25:00,25.39,25.39,25.36,25.38,356300.0,14.7783,14.7783,14.7608,14.7724,356300.0
2005-05-17 14:30:00,25.38,25.45,25.38,25.43,1028800.0,14.7724,14.8132,14.7724,14.8016,1028800.0
2005-05-17 14:35:00,25.42,25.5,25.4,25.47,1253300.0,14.7957,14.8423,14.7841,14.8248,1253300.0
2005-05-17 14:40:00,25.48,25.51,25.47,25.5,1490600.0,14.8307,14.8481,14.8248,14.8423,1490600.0
2005-05-17 14:45:00,25.5,25.5,25.47,25.49,530500.0,14.8423,14.8423,14.8248,14.8365,530500.0
2005-05-17 14:50:00,25.49,25.51,25.47,25.48,953100.0,14.8365,14.8481,14.8248,14.8307,953100.0
2005-05-17 14:55:00,25.48,25.5,25.47,25.47,629800.0,14.8307,14.8423,14.8248,14.8248,629800.0
2005-05-17 15:00:00,25.47,25.49,25.46,25.48,644100.0,14.8248,14.8365,14.819,14.8307,644100.0
2005-05-17 15:05:00,25.49,25.49,25.47,25.48,285100.0,14.8365,14.8365,14.8248,14.8307,285100.0
2005-05-17 15:10:00,25.48,25.49,25.47,25.49,463700.0,14.8307,14.8365,14.8248,14.8365,463700.0
2005-05-17 15:15:00,25.49,25.53,25.48,25.51,1726600.0,14.8365,14.8598,14.8307,14.8481,1726600.0
2005-05-17 15:20:00,25.51,25.52,25.48,25.48,762100.0,14.8481,14.8539,14.8307,14.8307,762100.0
2005-05-17 15:25:00,25.49,25.55,25.48,25.55,1385400.0,14.8365,14.8714,14.8307,14.8714,1385400.0
2005-05-17 15:30:00,25.55,25.63,25.55,25.6,2049600.0,14.8714,14.918,14.8714,14.9005,2049600.0
2005-05-17 15:35:00,25.6,25.62,25.58,25.6,1015400.0,14.9005,14.9121,14.8889,14.9005,1015400.0
2005-05-17 15:40:00,25.6,25.65,25.6,25.63,1224200.0,14.9005,14.9296,14.9005,14.918,1224200.0
2005-05-17 15:45:00,25.62,25.69,25.62,25.67,1517200.0,14.9121,14.9529,14.9121,14.9412,1517200.0
2005-05-17 15:50:00,25.67,25.67,25.61,25.65,1447400.0,14.9412,14.9412,14.9063,14.9296,1447400.0
2005-05-17 15:55:00,25.65,25.72,25.63,25.69,2406500.0,14.9296,14.9703,14.918,14.9529,2406500.0
2005-05-18 09:30:00,25.71,25.8,25.67,25.77,2497200.0,14.9645,15.0169,14.9412,14.9994,2497200.0
2005-05-18 09:35:00,25.76,25.77,25.67,25.68,1668000.0,14.9936,14.9994,14.9412,14.9471,1668000.0
2005-05-18 09:40:00,25.68,25.69,25.62,25.64,1393800.0,14.9471,14.9529,14.9121,14.9238,1393800.0
2005-05-18 09:45:00,25.64,25.67,25.6,25.61,1535500.0,14.9238,14.9412,14.9005,14.9063,1535500.0
2005-05-18 09:50:00,25.62,25.66,25.6,25.66,1253600.0,14.9121,14.9354,14.9005,14.9354,1253600.0
2005-05-18 09:55:00,25.66,25.71,25.65,25.68,1135300.0,14.9354,14.9645,14.9296,14.9471,1135300.0
2005-05-18 10:00:00,25.68,25.7,25.64,25.69,615800.0,14.9471,14.9587,14.9238,14.9529,615800.0
2005-05-18 10:05:00,25.69,25.78,25.68,25.78,1159400.0,14.9529,15.0053,14.9471,15.0053,1159400.0
2005-05-18 10:10:00,25.78,25.88,25.76,25.83,1830000.0,15.0053,15.0635,14.9936,15.0344,1830000.0
2005-05-18 10:15:00,25.83,25.84,25.78,25.83,1003000.0,15.0344,15.0402,15.0053,15.0344,1003000.0
2005-05-18 10:20:00,25.82,25.9,25.82,25.9,1289600.0,15.0285,15.0751,15.0285,15.0751,1289600.0
2005-05-18 10:25:00,25.89,25.93,25.87,25.93,889400.0,15.0693,15.0926,15.0577,15.0926,889400.0
2005-05-18 10:30:00,25.92,25.99,25.91,25.99,1787900.0,15.0868,15.1275,15.0809,15.1275,1787900.0
2005-05-18 10:35:00,25.99,25.99,25.91,25.92,903500.0,15.1275,15.1275,15.0809,15.0868,903500.0
2005-05-18 10:40:00,25.91,25.95,25.91,25.95,597800.0,15.0809,15.1042,15.0809,15.1042,597800.0
2005-05-18 10:45:00,25.95,25.96,25.92,25.93,783200.0,15.1042,15.11,15.0868,15.0926,783200.0
2005-05-18 10:50:00,25.94,25.98,25.93,25.96,1071800.0,15.0984,15.1217,15.0926,15.11,1071800.0
2005-05-18 10:55:00,25.96,25.99,25.96,25.99,599600.0,15.11,15.1275,15.11,15.1275,599600.0
2005-05-18 11:00:00,25.99,26.0,25.96,25.97,789100.0,15.1275,15.1333,15.11,15.1159,789100.0
2005-05-18 11:05:00,25.98,25.99,25.96,25.98,370000.0,15.1217,15.1275,15.11,15.1217,370000.0
2005-05-18 11:10:00,25.98,25.99,25.96,25.97,456200.0,15.1217,15.1275,15.11,15.1159,456200.0
2005-05-18 11:15:00,25.97,25.99,25.97,25.98,416800.0,15.1159,15.1275,15.1159,15.1217,416800.0
2005-05-18 11:20:00,25.98,26.0,25.98,26.0,506900.0,15.1217,15.1333,15.1217,15.1333,506900.0
2005-05-18 11:25:00,25.99,26.0,25.95,25.95,748400.0,15.1275,15.1333,15.1042,15.1042,748400.0
2005-05-18 11:30:00,25.94,25.98,25.92,25.94,949800.0,15.0984,15.1217,15.0868,15.0984,949800.0
2005-05-18 11:35:00,25.94,25.97,25.93,25.93,708400.0,15.0984,15.1159,15.0926,15.0926,708400.0
2005-05-18 11:40:00,25.93,25.94,25.91,25.94,633900.0,15.0926,15.0984,15.0809,15.0984,633900.0
2005-05-18 11:45:00,25.94,25.95,25.91,25.94,320700.0,15.0984,15.1042,15.0809,15.0984,320700.0
2005-05-18 11:50:00,25.94,25.97,25.93,25.94,291800.0,15.0984,15.1159,15.0926,15.0984,291800.0
2005-05-18 11:55:00,25.94,25.95,25.9,25.9,998100.0,15.0984,15.1042,15.0751,15.0751,998100.0
2005-05-18 12:00:00,25.9,25.97,25.9,25.95,586300.0,15.0751,15.1159,15.0751,15.1042,586300.0
2005-05-18 12:05:00,25.95,25.99,25.93,25.97,598200.0,15.1042,15.1275,15.0926,15.1159,598200.0
2005-05-18 12:10:00,25.97,26.0,25.94,25.98,1439700.0,15.1159,15.1333,15.0984,15.1217,1439700.0
2005-05-18 12:15:00,25.98,25.98,25.95,25.97,671800.0,15.1217,15.1217,15.1042,15.1159,671800.0
2005-05-18 12:20:00,25.97,25.99,25.95,25.95,1006000.0,15.1159,15.1275,15.1042,15.1042,1006000.0
2005-05-18 12:25:00,25.96,25.98,25.94,25.94,282100.0,15.11,15.1217,15.0984,15.0984,282100.0
2005-05-18 12:30:00,25.94,25.96,25.93,25.95,438300.0,15.0984,15.11,15.0926,15.1042,438300.0
2005-05-18 12:35:00,25.95,25.99,25.94,25.99,700700.0,15.1042,15.1275,15.0984,15.1275,700700.0
2005-05-18 12:40:00,25.99,26.01,25.98,25.99,1262700.0,15.1275,15.1391,15.1217,15.1275,1262700.0
2005-05-18 12:45:00,25.99,25.99,25.97,25.99,418800.0,15.1275,15.1275,15.1159,15.1275,418800.0
2005-05-18 12:50:00,25.99,26.0,25.97,25.99,402400.0,15.1275,15.1333,15.1159,15.1275,402400.0
2005-05-18 12:55:00,26.0,26.01,25.99,26.0,738300.0,15.1333,15.1391,15.1275,15.1333,738300.0
2005-05-18 13:00:00,26.0,26.03,25.99,26.0,1528300.0,15.1333,15.1508,15.1275,15.1333,1528300.0
2005-05-18 13:05:00,26.0,26.0,25.95,25.96,600900.0,15.1333,15.1333,15.1042,15.11,600900.0
2005-05-18 13:10:00,25.95,25.96,25.93,25.94,521900.0,15.1042,15.11,15.0926,15.0984,521900.0
2005-05-18 13:15:00,25.94,25.95,25.9,25.92,565100.0,15.0984,15.1042,15.0751,15.0868,565100.0
2005-05-18 13:20:00,25.91,25.93,25.9,25.92,266800.0,15.0809,15.0926,15.0751,15.0868,266800.0
2005-05-18 13:25:00,25.92,25.94,25.9,25.92,575100.0,15.0868,15.0984,15.0751,15.0868,575100.0
2005-05-18 13:30:00,25.92,25.97,25.91,25.97,520900.0,15.0868,15.1159,15.0809,15.1159,520900.0
2005-05-18 13:35:00,25.96,25.98,25.93,25.93,671500.0,15.11,15.1217,15.0926,15.0926,671500.0
2005-05-18 13:40:00,25.94,25.98,25.92,25.92,717800.0,15.0984,15.1217,15.0868,15.0868,717800.0
2005-05-18 13:45:00,25.93,25.95,25.91,25.94,389900.0,15.0926,15.1042,15.0809,15.0984,389900.0
2005-05-18 13:50:00,25.94,25.96,25.91,25.91,349600.0,15.0984,15.11,15.0809,15.0809,349600.0
2005-05-18 13:55:00,25.92,25.92,25.9,25.92,625800.0,15.0868,15.0868,15.0751,15.0868,625800.0
2005-05-18 14:00:00,25.92,25.93,25.87,25.9,908900.0,15.0868,15.0926,15.0577,15.0751,908900.0
2005-05-18 14:05:00,25.9,25.91,25.88,25.88,260000.0,15.0751,15.0809,15.0635,15.0635,260000.0
2005-05-18 14:10:00,25.89,25.91,25.87,25.88,491900.0,15.0693,15.0809,15.0577,15.0635,491900.0
2005-05-18 14:15:00,25.88,25.91,25.88,25.9,301800.0,15.0635,15.0809,15.0635,15.0751,301800.0
2005-05-18 14:20:00,25.9,25.95,25.9,25.92,485800.0,15.0751,15.1042,15.0751,15.0868,485800.0
2005-05-18 14:25:00,25.93,25.95,25.92,25.92,421700.0,15.0926,15.1042,15.0868,15.0868,421700.0
2005-05-18 14:30:00,25.92,25.95,25.86,25.89,940600.0,15.0868,15.1042,15.0518,15.0693,940600.0
2005-05-18 14:35:00,25.89,25.89,25.85,25.88,547800.0,15.0693,15.0693,15.046,15.0635,547800.0
2005-05-18 14:40:00,25.88,25.91,25.86,25.89,445600.0,15.0635,15.0809,15.0518,15.0693,445600.0
2005-05-18 14:45:00,25.89,25.95,25.88,25.89,301100.0,15.0693,15.1042,15.0635,15.0693,301100.0
2005-05-18 14:50:00,25.89,25.95,25.89,25.94,571800.0,15.0693,15.1042,15.0693,15.0984,571800.0
2005-05-18 14:55:00,25.94,25.96,25.93,25.93,785300.0,15.0984,15.11,15.0926,15.0926,785300.0
2005-05-18 15:00:00,25.93,25.96,25.9,25.94,621600.0,15.0926,15.11,15.0751,15.0984,621600.0
2005-05-18 15:05:00,25.95,25.97,25.94,25.95,394500.0,15.1042,15.1159,15.0984,15.1042,394500.0
2005-05-18 15:10:00,25.96,25.97,25.94,25.95,582500.0,15.11,15.1159,15.0984,15.1042,582500.0
2005-05-18 15:15:00,25.95,26.0,25.95,25.99,942200.0,15.1042,15.1333,15.1042,15.1275,942200.0
2005-05-18 15:20:00,25.99,26.02,25.98,26.0,1475300.0,15.1275,15.145,15.1217,15.1333,1475300.0
2005-05-18 15:25:00,26.0,26.03,25.9,25.96,1234400.0,15.1333,15.1508,15.0751,15.11,1234400.0
2005-05-18 15:30:00,25.96,25.98,25.94,25.97,854400.0,15.11,15.1217,15.0984,15.1159,854400.0
2005-05-18 15:35:00,25.98,25.98,25.9,25.94,1122300.0,15.1217,15.1217,15.0751,15.0984,1122300.0
2005-05-18 15:40:00,25.94,25.99,25.93,25.97,1000300.0,15.0984,15.1275,15.0926,15.1159,1000300.0
2005-05-18 15:45:00,25.97,25.98,25.9,25.93,1094500.0,15.1159,15.1217,15.0751,15.0926,1094500.0
2005-05-18 15:50:00,25.92,25.97,25.9,25.94,1075400.0,15.0868,15.1159,15.0751,15.0984,1075400.0
2005-05-18 15:55:00,25.94,25.95,25.78,25.91,1707300.0,15.0984,15.1042,15.0053,15.0809,1707300.0
2005-05-19 09:30:00,25.95,25.98,25.81,25.87,2250000.0,15.1042,15.1217,15.0227,15.0577,2250000.0
2005-05-19 09:35:00,25.87,25.9,25.84,25.84,1217500.0,15.0577,15.0751,15.0402,15.0402,1217500.0
2005-05-19 09:40:00,25.84,25.9,25.82,25.86,655200.0,15.0402,15.0751,15.0285,15.0518,655200.0
2005-05-19 09:45:00,25.87,25.89,25.84,25.85,579800.0,15.0577,15.0693,15.0402,15.046,579800.0
2005-05-19 09:50:00,25.85,25.87,25.84,25.86,388700.0,15.046,15.0577,15.0402,15.0518,388700.0
2005-05-19 09:55:00,25.86,25.96,25.86,25.89,1161600.0,15.0518,15.11,15.0518,15.0693,1161600.0
2005-05-19 10:00:00,25.91,25.96,25.89,25.96,986800.0,15.0809,15.11,15.0693,15.11,986800.0
2005-05-19 10:05:00,25.96,26.01,25.93,26.0,917700.0,15.11,15.1391,15.0926,15.1333,917700.0
2005-05-19 10:10:00,26.01,26.06,25.99,26.01,1150700.0,15.1391,15.1682,15.1275,15.1391,1150700.0
2005-05-19 10:15:00,26.01,26.04,25.97,25.99,1039500.0,15.1391,15.1566,15.1159,15.1275,1039500.0
2005-05-19 10:20:00,25.99,26.0,25.94,25.96,1098500.0,15.1275,15.1333,15.0984,15.11,1098500.0
2005-05-19 10:25:00,25.96,25.97,25.93,25.96,527900.0,15.11,15.1159,15.0926,15.11,527900.0
2005-05-19 10:30:00,25.96,25.99,25.94,25.96,440100.0,15.11,15.1275,15.0984,15.11,440100.0
2005-05-19 10:35:00,25.97,25.98,25.94,25.94,329100.0,15.1159,15.1217,15.0984,15.0984,329100.0
2005-05-19 10:40:00,25.95,25.99,25.93,25.96,874800.0,15.1042,15.1275,15.0926,15.11,874800.0
2005-05-19 10:45:00,25.96,25.97,25.94,25.94,397400.0,15.11,15.1159,15.0984,15.0984,397400.0
2005-05-19 10:50:00,25.94,25.99,25.93,25.97,671100.0,15.0984,15.1275,15.0926,15.1159,671100.0
2005-05-19 10:55:00,25.96,26.0,25.95,25.98,397800.0,15.11,15.1333,15.1042,15.1217,397800.0
2005-05-19 11:00:00,25.98,26.03,25.95,25.96,520100.0,15.1217,15.1508,15.1042,15.11,520100.0
2005-05-19 11:05:00,25.96,25.98,25.95,25.96,656100.0,15.11,15.1217,15.1042,15.11,656100.0
2005-05-19 11:10:00,25.96,25.99,25.96,25.97,875600.0,15.11,15.1275,15.11,15.1159,875600.0
2005-05-19 11:15:00,25.98,25.99,25.94,25.98,979200.0,15.1217,15.1275,15.0984,15.1217,979200.0
2005-05-19 11:20:00,25.98,25.99,25.93,25.96,1030000.0,15.1217,15.1275,15.0926,15.11,1030000.0
2005-05-19 11:25:00,25.96,25.96,25.92,25.94,704700.0,15.11,15.11,15.0868,15.0984,704700.0
2005-05-19 11:30:00,25.94,25.94,25.9,25.91,915500.0,15.0984,15.0984,15.0751,15.0809,915500.0
2005-05-19 11:35:00,25.91,25.94,25.9,25.94,398700.0,15.0809,15.0984,15.0751,15.0984,398700.0
2005-05-19 11:40:00,25.93,25.95,25.92,25.94,317400.0,15.0926,15.1042,15.0868,15.0984,317400.0
2005-05-19 11:45:00,25.94,25.96,25.92,25.93,409400.0,15.0984,15.11,15.0868,15.0926,409400.0
2005-05-19 11:50:00,25.93,25.95,25.91,25.93,512700.0,15.0926,15.1042,15.0809,15.0926,512700.0
2005-05-19 11:55:00,25.93,25.95,25.91,25.93,251200.0,15.0926,15.1042,15.0809,15.0926,251200.0
2005-05-19 12:00:00,25.93,25.94,25.89,25.92,566000.0,15.0926,15.0984,15.0693,15.0868,566000.0
2005-05-19 12:05:00,25.92,25.93,25.88,25.89,1090800.0,15.0868,15.0926,15.0635,15.0693,1090800.0
2005-05-19 12:10:00,25.9,25.91,25.86,25.9,1432300.0,15.0751,15.0809,15.0518,15.0751,1432300.0
2005-05-19 12:15:00,25.9,25.91,25.87,25.88,701700.0,15.0751,15.0809,15.0577,15.0635,701700.0
2005-05-19 12:20:00,25.89,25.96,25.88,25.94,489000.0,15.0693,15.11,15.0635,15.0984,489000.0
2005-05-19 12:25:00,25.95,25.96,25.92,25.94,260900.0,15.1042,15.11,15.0868,15.0984,260900.0
2005-05-19 12:30:00,25.94,25.96,25.92,25.92,192000.0,15.0984,15.11,15.0868,15.0868,192000.0
2005-05-19 12:35:00,25.93,25.94,25.91,25.92,125100.0,15.0926,15.0984,15.0809,15.0868,125100.0
2005-05-19 12:40:00,25.92,25.95,25.92,25.93,118900.0,15.0868,15.1042,15.0868,15.0926,118900.0
2005-05-19 12:45:00,25.93,25.94,25.93,25.93,131300.0,15.0926,15.0984,15.0926,15.0926,131300.0
2005-05-19 12:50:00,25.93,25.95,25.92,25.94,138300.0,15.0926,15.1042,15.0868,15.0984,138300.0
2005-05-19 12:55:00,25.94,25.97,25.93,25.95,463400.0,15.0984,15.1159,15.0926,15.1042,463400.0
2005-05-19 13:00:00,25.95,25.99,25.95,25.98,561800.0,15.1042,15.1275,15.1042,15.1217,561800.0
2005-05-19 13:05:00,25.97,26.0,25.97,26.0,430400.0,15.1159,15.1333,15.1159,15.1333,430400.0
2005-05-19 13:10:00,26.0,26.01,25.99,26.0,508300.0,15.1333,15.1391,15.1275,15.1333,508300.0
2005-05-19 13:15:00,26.0,26.01,25.99,26.0,270300.0,15.1333,15.1391,15.1275,15.1333,270300.0
2005-05-19 13:20:00,26.0,26.01,25.99,26.0,209100.0,15.1333,15.1391,15.1275,15.1333,209100.0
2005-05-19 13:25:00,26.01,26.01,25.99,26.0,199800.0,15.1391,15.1391,15.1275,15.1333,199800.0
2005-05-19 13:30:00,26.0,26.01,25.98,25.99,245400.0,15.1333,15.1391,15.1217,15.1275,245400.0
2005-05-19 13:35:00,26.0,26.0,25.98,25.98,238300.0,15.1333,15.1333,15.1217,15.1217,238300.0
2005-05-19 13:40:00,25.98,25.98,25.97,25.97,237000.0,15.1217,15.1217,15.1159,15.1159,237000.0
2005-05-19 13:45:00,25.97,25.98,25.94,25.94,649600.0,15.1159,15.1217,15.0984,15.0984,649600.0
2005-05-19 13:50:00,25.94,25.95,25.92,25.93,1418700.0,15.0984,15.1042,15.0868,15.0926,1418700.0
2005-05-19 13:55:00,25.93,25.95,25.9,25.91,566800.0,15.0926,15.1042,15.0751,15.0809,566800.0
2005-05-19 14:00:00,25.91,25.92,25.9,25.9,673900.0,15.0809,15.0868,15.0751,15.0751,673900.0
2005-05-19 14:05:00,25.9,25.91,25.87,25.89,1527600.0,15.0751,15.0809,15.0577,15.0693,1527600.0
2005-05-19 14:10:00,25.89,25.92,25.88,25.91,688000.0,15.0693,15.0868,15.0635,15.0809,688000.0
2005-05-19 14:15:00,25.92,25.95,25.91,25.94,613000.0,15.0868,15.1042,15.0809,15.0984,613000.0
2005-05-19 14:20:00,25.95,25.95,25.92,25.94,374500.0,15.1042,15.1042,15.0868,15.0984,374500.0
2005-05-19 14:25:00,25.93,26.01,25.93,25.97,594100.0,15.0926,15.1391,15.0926,15.1159,594100.0
2005-05-19 14:30:00,25.97,25.98,25.93,25.94,420800.0,15.1159,15.1217,15.0926,15.0984,420800.0
2005-05-19 14:35:00,25.94,25.96,25.92,25.93,417400.0,15.0984,15.11,15.0868,15.0926,417400.0
2005-05-19 14:40:00,25.92,25.93,25.91,25.93,534600.0,15.0868,15.0926,15.0809,15.0926,534600.0
2005-05-19 14:45:00,25.93,25.94,25.88,25.91,1759700.0,15.0926,15.0984,15.0635,15.0809,1759700.0
2005-05-19 14:50:00,25.9,25.94,25.88,25.91,669000.0,15.0751,15.0984,15.0635,15.0809,669000.0
2005-05-19 14:55:00,25.9,25.95,25.88,25.93,720700.0,15.0751,15.1042,15.0635,15.0926,720700.0
2005-05-19 15:00:00,25.94,25.94,25.89,25.93,511100.0,15.0984,15.0984,15.0693,15.0926,511100.0
2005-05-19 15:05:00,25.93,25.96,25.91,25.92,463500.0,15.0926,15.11,15.0809,15.0868,463500.0
2005-05-19 15:10:00,25.92,25.94,25.91,25.93,781800.0,15.0868,15.0984,15.0809,15.0926,781800.0
2005-05-19 15:15:00,25.93,25.98,25.92,25.96,1109700.0,15.0926,15.1217,15.0868,15.11,1109700.0
2005-05-19 15:20:00,25.96,26.0,25.95,25.96,389400.0,15.11,15.1333,15.1042,15.11,389400.0
2005-05-19 15:25:00,25.96,25.97,25.94,25.94,233500.0,15.11,15.1159,15.0984,15.0984,233500.0
2005-05-19 15:30:00,25.94,26.0,25.94,25.99,626300.0,15.0984,15.1333,15.0984,15.1275,626300.0
2005-05-19 15:35:00,26.0,26.01,25.98,25.99,556400.0,15.1333,15.1391,15.1217,15.1275,556400.0
2005-05-19 15:40:00,25.98,26.0,25.98,25.99,423300.0,15.1217,15.1333,15.1217,15.1275,423300.0
2005-05-19 15:45:00,25.98,26.0,25.97,25.98,818200.0,15.1217,15.1333,15.1159,15.1217,818200.0
2005-05-19 15:50:00,25.98,25.99,25.97,25.98,455400.0,15.1217,15.1275,15.1159,15.1217,455400.0
2005-05-19 15:55:00,25.97,26.01,25.97,26.01,1024100.0,15.1159,15.1391,15.1159,15.1391,1024100.0
2005-05-20 09:30:00,25.93,25.99,25.85,25.88,4812400.0,15.0926,15.1275,15.046,15.0635,4812400.0
2005-05-20 09:35:00,25.88,25.93,25.87,25.91,1618700.0,15.0635,15.0926,15.0577,15.0809,1618700.0
2005-05-20 09:40:00,25.91,25.96,25.9,25.93,1088300.0,15.0809,15.11,15.0751,15.0926,1088300.0
2005-05-20 09:45:00,25.94,25.94,25.89,25.93,732700.0,15.0984,15.0984,15.0693,15.0926,732700.0
2005-05-20 09:50:00,25.93,25.93,25.9,25.9,596200.0,15.0926,15.0926,15.0751,15.0751,596200.0
2005-05-20 09:55:00,25.91,25.92,25.88,25.88,911100.0,15.0809,15.0868,15.0635,15.0635,911100.0
2005-05-20 10:00:00,25.89,25.94,25.89,25.91,625200.0,15.0693,15.0984,15.0693,15.0809,625200.0
2005-05-20 10:05:00,25.91,25.95,25.87,25.92,804200.0,15.0809,15.1042,15.0577,15.0868,804200.0
2005-05-20 10:10:00,25.91,25.93,25.9,25.91,212900.0,15.0809,15.0926,15.0751,15.0809,212900.0
2005-05-20 10:15:00,25.91,25.94,25.91,25.93,360700.0,15.0809,15.0984,15.0809,15.0926,360700.0
2005-05-20 10:20:00,25.93,25.94,25.9,25.92,239500.0,15.0926,15.0984,15.0751,15.0868,239500.0
2005-05-20 10:25:00,25.92,25.95,25.92,25.94,238300.0,15.0868,15.1042,15.0868,15.0984,238300.0
2005-05-20 10:30:00,25.93,25.95,25.91,25.93,511900.0,15.0926,15.1042,15.0809,15.0926,511900.0
2005-05-20 10:35:00,25.93,25.94,25.92,25.93,334700.0,15.0926,15.0984,15.0868,15.0926,334700.0
2005-05-20 10:40:00,25.94,25.96,25.92,25.94,441000.0,15.0984,15.11,15.0868,15.0984,441000.0
2005-05-20 10:45:00,25.94,26.02,25.94,26.01,1153300.0,15.0984,15.145,15.0984,15.1391,1153300.0
2005-05-20 10:50:00,26.01,26.05,25.98,26.01,913600.0,15.1391,15.1624,15.1217,15.1391,913600.0
2005-05-20 10:55:00,26.01,26.07,26.0,26.03,791000.0,15.1391,15.1741,15.1333,15.1508,791000.0
2005-05-20 11:00:00,26.03,26.05,26.0,26.03,890500.0,15.1508,15.1624,15.1333,15.1508,890500.0
2005-05-20 11:05:00,26.03,26.06,25.99,26.0,645700.0,15.1508,15.1682,15.1275,15.1333,645700.0
2005-05-20 11:10:00,26.0,26.04,26.0,26.03,653200.0,15.1333,15.1566,15.1333,15.1508,653200.0
2005-05-20 11:15:00,26.03,26.03,26.01,26.01,304800.0,15.1508,15.1508,15.1391,15.1391,304800.0
2005-05-20 11:20:00,26.02,26.03,25.97,25.97,1159600.0,15.145,15.1508,15.1159,15.1159,1159600.0
2005-05-20 11:25:00,25.97,25.99,25.96,25.96,384100.0,15.1159,15.1275,15.11,15.11,384100.0
2005-05-20 11:30:00,25.96,25.98,25.93,25.96,346800.0,15.11,15.1217,15.0926,15.11,346800.0
2005-05-20 11:35:00,25.96,26.02,25.95,26.02,750100.0,15.11,15.145,15.1042,15.145,750100.0
2005-05-20 11:40:00,26.01,26.02,25.99,26.0,207400.0,15.1391,15.145,15.1275,15.1333,207400.0
2005-05-20 11:45:00,26.0,26.02,25.99,26.0,394700.0,15.1333,15.145,15.1275,15.1333,394700.0
2005-05-20 11:50:00,26.01,26.02,25.99,25.99,326300.0,15.1391,15.145,15.1275,15.1275,326300.0
2005-05-20 11:55:00,26.0,26.05,25.99,26.03,372000.0,15.1333,15.1624,15.1275,15.1508,372000.0
2005-05-20 12:00:00,26.04,26.04,26.01,26.03,209700.0,15.1566,15.1566,15.1391,15.1508,209700.0
2005-05-20 12:05:00,26.03,26.06,26.02,26.05,546600.0,15.1508,15.1682,15.145,15.1624,546600.0
2005-05-20 12:10:00,26.05,26.07,26.03,26.03,449900.0,15.1624,15.1741,15.1508,15.1508,449900.0
2005-05-20 12:15:00,26.03,26.04,26.02,26.03,319900.0,15.1508,15.1566,15.145,15.1508,319900.0
2005-05-20 12:20:00,26.04,26.08,26.03,26.07,301200.0,15.1566,15.1799,15.1508,15.1741,301200.0
2005-05-20 12:25:00,26.08,26.09,26.07,26.07,271300.0,15.1799,15.1857,15.1741,15.1741,271300.0
2005-05-20 12:30:00,26.07,26.07,26.0,26.04,625200.0,15.1741,15.1741,15.1333,15.1566,625200.0
2005-05-20 12:35:00,26.04,26.05,26.02,26.02,424600.0,15.1566,15.1624,15.145,15.145,424600.0
2005-05-20 12:40:00,26.02,26.1,26.02,26.06,527700.0,15.145,15.1915,15.145,15.1682,527700.0
2005-05-20 12:45:00,26.06,26.07,26.04,26.05,179800.0,15.1682,15.1741,15.1566,15.1624,179800.0
2005-05-20 12:50:00,26.04,26.09,26.04,26.08,224800.0,15.1566,15.1857,15.1566,15.1799,224800.0
2005-05-20 12:55:00,26.08,26.1,26.08,26.09,429200.0,15.1799,15.1915,15.1799,15.1857,429200.0
2005-05-20 13:00:00,26.1,26.14,26.09,26.13,573100.0,15.1915,15.2148,15.1857,15.209,573100.0
2005-05-20 13:05:00,26.13,26.15,26.11,26.12,384400.0,15.209,15.2206,15.1973,15.2032,384400.0
2005-05-20 13:10:00,26.12,26.13,26.12,26.12,108700.0,15.2032,15.209,15.2032,15.2032,108700.0
2005-05-20 13:15:00,26.12,26.13,26.1,26.1,330400.0,15.2032,15.209,15.1915,15.1915,330400.0
2005-05-20 13:20:00,26.1,26.1,26.04,26.07,669500.0,15.1915,15.1915,15.1566,15.1741,669500.0
2005-05-20 13:25:00,26.06,26.1,26.05,26.08,283100.0,15.1682,15.1915,15.1624,15.1799,283100.0
2005-05-20 13:30:00,26.08,26.1,26.06,26.07,269600.0,15.1799,15.1915,15.1682,15.1741,269600.0
2005-05-20 13:35:00,26.08,26.1,26.06,26.09,331800.0,15.1799,15.1915,15.1682,15.1857,331800.0
2005-05-20 13:40:00,26.09,26.12,26.08,26.12,196100.0,15.1857,15.2032,15.1799,15.2032,196100.0
2005-05-20 13:45:00,26.11,26.15,26.11,26.15,469800.0,15.1973,15.2206,15.1973,15.2206,469800.0
2005-05-20 13:50:00,26.15,26.2,26.15,26.16,1170300.0,15.2206,15.2497,15.2206,15.2264,1170300.0
2005-05-20 13:55:00,26.15,26.16,26.11,26.12,637700.0,15.2206,15.2264,15.1973,15.2032,637700.0
2005-05-20 14:00:00,26.12,26.13,26.09,26.11,408200.0,15.2032,15.209,15.1857,15.1973,408200.0
2005-05-20 14:05:00,26.1,26.14,26.1,26.14,201000.0,15.1915,15.2148,15.1915,15.2148,201000.0
2005-05-20 14:10:00,26.14,26.19,26.13,26.19,651200.0,15.2148,15.2439,15.209,15.2439,651200.0
2005-05-20 14:15:00,26.19,26.19,26.16,26.17,272200.0,15.2439,15.2439,15.2264,15.2323,272200.0
2005-05-20 14:20:00,26.17,26.21,26.17,26.19,312000.0,15.2323,15.2555,15.2323,15.2439,312000.0
2005-05-20 14:25:00,26.2,26.21,26.18,26.19,487600.0,15.2497,15.2555,15.2381,15.2439,487600.0
2005-05-20 14:30:00,26.19,26.3,26.19,26.27,1642000.0,15.2439,15.3079,15.2439,15.2905,1642000.0
2005-05-20 14:35:00,26.28,26.32,26.27,26.32,1333700.0,15.2963,15.3196,15.2905,15.3196,1333700.0
2005-05-20 14:40:00,26.32,26.38,26.32,26.35,1473200.0,15.3196,15.3545,15.3196,15.337,1473200.0
2005-05-20 14:45:00,26.35,26.35,26.31,26.32,698200.0,15.337,15.337,15.3138,15.3196,698200.0
2005-05-20 14:50:00,26.33,26.35,26.31,26.33,766100.0,15.3254,15.337,15.3138,15.3254,766100.0
2005-05-20 14:55:00,26.33,26.34,26.29,26.31,954900.0,15.3254,15.3312,15.3021,15.3138,954900.0
2005-05-20 15:00:00,26.32,26.32,26.26,26.31,1155500.0,15.3196,15.3196,15.2847,15.3138,1155500.0
2005-05-20 15:05:00,26.3,26.31,26.29,26.29,663100.0,15.3079,15.3138,15.3021,15.3021,663100.0
2005-05-20 15:10:00,26.29,26.3,26.28,26.29,463200.0,15.3021,15.3079,15.2963,15.3021,463200.0
2005-05-20 15:15:00,26.3,26.3,26.26,26.27,1166900.0,15.3079,15.3079,15.2847,15.2905,1166900.0
2005-05-20 15:20:00,26.27,26.3,26.26,26.28,1044700.0,15.2905,15.3079,15.2847,15.2963,1044700.0
2005-05-20 15:25:00,26.29,26.33,26.28,26.32,1067100.0,15.3021,15.3254,15.2963,15.3196,1067100.0
2005-05-20 15:30:00,26.32,26.35,26.31,26.34,799700.0,15.3196,15.337,15.3138,15.3312,799700.0
2005-05-20 15:35:00,26.34,26.34,26.33,26.33,415900.0,15.3312,15.3312,15.3254,15.3254,415900.0
2005-05-20 15:40:00,26.33,26.35,26.33,26.34,450500.0,15.3254,15.337,15.3254,15.3312,450500.0
2005-05-20 15:45:00,26.33,26.34,26.29,26.34,1347200.0,15.3254,15.3312,15.3021,15.3312,1347200.0
2005-05-20 15:50:00,26.33,26.36,26.29,26.35,1424100.0,15.3254,15.3429,15.3021,15.337,1424100.0
2005-05-20 15:55:00,26.35,26.39,26.33,26.36,1762900.0,15.337,15.3603,15.3254,15.3429,1762900.0
2005-05-23 09:30:00,26.51,26.52,26.41,26.5,3646300.0,15.4302,15.436,15.372,15.4243,3646300.0
2005-05-23 09:35:00,26.5,26.5,26.36,26.38,2697200.0,15.4243,15.4243,15.3429,15.3545,2697200.0
2005-05-23 09:40:00,26.38,26.45,26.36,26.42,1253100.0,15.3545,15.3952,15.3429,15.3778,1253100.0
2005-05-23 09:45:00,26.42,26.53,26.41,26.49,1525200.0,15.3778,15.4418,15.372,15.4185,1525200.0
2005-05-23 09:50:00,26.49,26.5,26.4,26.43,1104400.0,15.4185,15.4243,15.3661,15.3836,1104400.0
2005-05-23 09:55:00,26.43,26.49,26.42,26.44,993800.0,15.3836,15.4185,15.3778,15.3894,993800.0
2005-05-23 10:00:00,26.44,26.48,26.44,26.46,1424100.0,15.3894,15.4127,15.3894,15.4011,1424100.0
2005-05-23 10:05:00,26.45,26.47,26.42,26.42,954700.0,15.3952,15.4069,15.3778,15.3778,954700.0
2005-05-23 10:10:00,26.43,26.45,26.39,26.44,1446700.0,15.3836,15.3952,15.3603,15.3894,1446700.0
2005-05-23 10:15:00,26.44,26.44,26.41,26.42,610200.0,15.3894,15.3894,15.372,15.3778,610200.0
2005-05-23 10:20:00,26.42,26.45,26.41,26.44,670100.0,15.3778,15.3952,15.372,15.3894,670100.0
2005-05-23 10:25:00,26.44,26.44,26.36,26.37,863800.0,15.3894,15.3894,15.3429,15.3487,863800.0
2005-05-23 10:30:00,26.37,26.45,26.37,26.4,952300.0,15.3487,15.3952,15.3487,15.3661,952300.0
2005-05-23 10:35:00,26.4,26.43,26.31,26.33,1491500.0,15.3661,15.3836,15.3138,15.3254,1491500.0
2005-05-23 10:40:00,26.33,26.39,26.31,26.36,1583700.0,15.3254,15.3603,15.3138,15.3429,1583700.0
2005-05-23 10:45:00,26.36,26.38,26.21,26.28,2573800.0,15.3429,15.3545,15.2555,15.2963,2573800.0
2005-05-23 10:50:00,26.28,26.31,26.24,26.29,1048800.0,15.2963,15.3138,15.273,15.3021,1048800.0
2005-05-23 10:55:00,26.28,26.34,26.27,26.3,670500.0,15.2963,15.3312,15.2905,15.3079,670500.0
2005-05-23 11:00:00,26.3,26.32,26.23,26.3,1088400.0,15.3079,15.3196,15.2672,15.3079,1088400.0
2005-05-23 11:05:00,26.3,26.31,26.25,26.26,317200.0,15.3079,15.3138,15.2788,15.2847,317200.0
2005-05-23 11:10:00,26.26,26.28,26.24,26.26,399600.0,15.2847,15.2963,15.273,15.2847,399600.0
2005-05-23 11:15:00,26.26,26.34,26.26,26.32,897000.0,15.2847,15.3312,15.2847,15.3196,897000.0
2005-05-23 11:20:00,26.32,26.34,26.31,26.33,565600.0,15.3196,15.3312,15.3138,15.3254,565600.0
2005-05-23 11:25:00,26.33,26.38,26.33,26.37,571700.0,15.3254,15.3545,15.3254,15.3487,571700.0
2005-05-23 11:30:00,26.38,26.39,26.35,26.36,416200.0,15.3545,15.3603,15.337,15.3429,416200.0
2005-05-23 11:35:00,26.35,26.36,26.33,26.33,340700.0,15.337,15.3429,15.3254,15.3254,340700.0
2005-05-23 11:40:00,26.34,26.35,26.3,26.3,233300.0,15.3312,15.337,15.3079,15.3079,233300.0
2005-05-23 11:45:00,26.31,26.33,26.29,26.32,536800.0,15.3138,15.3254,15.3021,15.3196,536800.0
2005-05-23 11:50:00,26.32,26.33,26.31,26.33,144100.0,15.3196,15.3254,15.3138,15.3254,144100.0
2005-05-23 11:55:00,26.32,26.38,26.32,26.37,387800.0,15.3196,15.3545,15.3196,15.3487,387800.0
2005-05-23 12:00:00,26.37,26.41,26.36,26.4,592000.0,15.3487,15.372,15.3429,15.3661,592000.0
2005-05-23 12:05:00,26.39,26.4,26.37,26.39,208600.0,15.3603,15.3661,15.3487,15.3603,208600.0
2005-05-23 12:10:00,26.38,26.4,26.36,26.37,273300.0,15.3545,15.3661,15.3429,15.3487,273300.0
2005-05-23 12:15:00,26.38,26.39,26.36,26.39,231200.0,15.3545,15.3603,15.3429,15.3603,231200.0
2005-05-23 12:20:00,26.39,26.39,26.36,26.39,235200.0,15.3603,15.3603,15.3429,15.3603,235200.0
2005-05-23 12:25:00,26.38,26.4,26.37,26.39,372600.0,15.3545,15.3661,15.3487,15.3603,372600.0
2005-05-23 12:30:00,26.4,26.46,26.39,26.46,716300.0,15.3661,15.4011,15.3603,15.4011,716300.0
2005-05-23 12:35:00,26.45,26.46,26.41,26.42,437500.0,15.3952,15.4011,15.372,15.3778,437500.0
2005-05-23 12:40:00,26.42,26.42,26.36,26.36,443200.0,15.3778,15.3778,15.3429,15.3429,443200.0
2005-05-23 12:45:00,26.36,26.39,26.35,26.38,160700.0,15.3429,15.3603,15.337,15.3545,160700.0
2005-05-23 12:50:00,26.39,26.39,26.35,26.37,677900.0,15.3603,15.3603,15.337,15.3487,677900.0
2005-05-23 12:55:00,26.38,26.41,26.35,26.39,160700.0,15.3545,15.372,15.337,15.3603,160700.0
2005-05-23 13:00:00,26.39,26.41,26.39,26.39,474100.0,15.3603,15.372,15.3603,15.3603,474100.0
2005-05-23 13:05:00,26.38,26.39,26.36,26.37,195400.0,15.3545,15.3603,15.3429,15.3487,195400.0
2005-05-23 13:10:00,26.37,26.43,26.37,26.41,683800.0,15.3487,15.3836,15.3487,15.372,683800.0
2005-05-23 13:15:00,26.42,26.45,26.41,26.43,430700.0,15.3778,15.3952,15.372,15.3836,430700.0
2005-05-23 13:20:00,26.43,26.49,26.43,26.46,526500.0,15.3836,15.4185,15.3836,15.4011,526500.0
2005-05-23 13:25:00,26.47,26.47,26.41,26.44,280200.0,15.4069,15.4069,15.372,15.3894,280200.0
2005-05-23 13:30:00,26.44,26.48,26.44,26.47,388400.0,15.3894,15.4127,15.3894,15.4069,388400.0
2005-05-23 13:35:00,26.47,26.52,26.45,26.5,1373400.0,15.4069,15.436,15.3952,15.4243,1373400.0
2005-05-23 13:40:00,26.5,26.5,26.46,26.46,220500.0,15.4243,15.4243,15.4011,15.4011,220500.0
2005-05-23 13:45:00,26.46,26.48,26.44,26.44,365400.0,15.4011,15.4127,15.3894,15.3894,365400.0
2005-05-23 13:50:00,26.44,26.47,26.44,26.46,219700.0,15.3894,15.4069,15.3894,15.4011,219700.0
2005-05-23 13:55:00,26.47,26.5,26.46,26.49,357300.0,15.4069,15.4243,15.4011,15.4185,357300.0
2005-05-23 14:00:00,26.5,26.51,26.47,26.5,844300.0,15.4243,15.4302,15.4069,15.4243,844300.0
2005-05-23 14:05:00,26.5,26.57,26.49,26.56,1383200.0,15.4243,15.4651,15.4185,15.4593,1383200.0
2005-05-23 14:10:00,26.57,26.58,26.53,26.56,810300.0,15.4651,15.4709,15.4418,15.4593,810300.0
2005-05-23 14:15:00,26.56,26.59,26.55,26.58,510900.0,15.4593,15.4767,15.4534,15.4709,510900.0
2005-05-23 14:20:00,26.58,26.59,26.55,26.58,836100.0,15.4709,15.4767,15.4534,15.4709,836100.0
2005-05-23 14:25:00,26.58,26.6,26.54,26.54,713500.0,15.4709,15.4825,15.4476,15.4476,713500.0
2005-05-23 14:30:00,26.54,26.56,26.5,26.52,756600.0,15.4476,15.4593,15.4243,15.436,756600.0
2005-05-23 14:35:00,26.52,26.54,26.49,26.53,580700.0,15.436,15.4476,15.4185,15.4418,580700.0
2005-05-23 14:40:00,26.54,26.62,26.53,26.57,690700.0,15.4476,15.4942,15.4418,15.4651,690700.0
2005-05-23 14:45:00,26.57,26.62,26.56,26.6,827400.0,15.4651,15.4942,15.4593,15.4825,827400.0
2005-05-23 14:50:00,26.6,26.61,26.58,26.59,901100.0,15.4825,15.4884,15.4709,15.4767,901100.0
2005-05-23 14:55:00,26.59,26.64,26.59,26.6,1177900.0,15.4767,15.5058,15.4767,15.4825,1177900.0
2005-05-23 15:00:00,26.61,26.62,26.59,26.61,702500.0,15.4884,15.4942,15.4767,15.4884,702500.0
2005-05-23 15:05:00,26.61,26.63,26.59,26.61,1034400.0,15.4884,15.5,15.4767,15.4884,1034400.0
2005-05-23 15:10:00,26.6,26.63,26.58,26.58,556100.0,15.4825,15.5,15.4709,15.4709,556100.0
2005-05-23 15:15:00,26.58,26.61,26.57,26.6,577000.0,15.4709,15.4884,15.4651,15.4825,577000.0
2005-05-23 15:20:00,26.61,26.61,26.53,26.55,1184600.0,15.4884,15.4884,15.4418,15.4534,1184600.0
2005-05-23 15:25:00,26.55,26.56,26.52,26.53,761200.0,15.4534,15.4593,15.436,15.4418,761200.0
2005-05-23 15:30:00,26.54,26.58,26.53,26.57,565300.0,15.4476,15.4709,15.4418,15.4651,565300.0
2005-05-23 15:35:00,26.57,26.58,26.55,26.56,428000.0,15.4651,15.4709,15.4534,15.4593,428000.0
2005-05-23 15:40:00,26.56,26.57,26.47,26.53,1345900.0,15.4593,15.4651,15.4069,15.4418,1345900.0
2005-05-23 15:45:00,26.54,26.54,26.43,26.43,1187500.0,15.4476,15.4476,15.3836,15.3836,1187500.0
2005-05-23 15:50:00,26.43,26.47,26.42,26.46,973200.0,15.3836,15.4069,15.3778,15.4011,973200.0
2005-05-23 15:55:00,26.45,26.51,26.44,26.51,1518100.0,15.3952,15.4302,15.3894,15.4302,1518100.0
2005-05-24 09:30:00,26.38,26.48,26.35,26.46,2999100.0,15.3545,15.4127,15.337,15.4011,2999100.0
2005-05-24 09:35:00,26.46,26.55,26.4,26.49,1906100.0,15.4011,15.4534,15.3661,15.4185,1906100.0
2005-05-24 09:40:00,26.49,26.59,26.45,26.54,1526100.0,15.4185,15.4767,15.3952,15.4476,1526100.0
2005-05-24 09:45:00,26.53,26.59,26.51,26.55,915000.0,15.4418,15.4767,15.4302,15.4534,915000.0
2005-05-24 09:50:00,26.55,26.6,26.53,26.6,698200.0,15.4534,15.4825,15.4418,15.4825,698200.0
2005-05-24 09:55:00,26.6,26.7,26.58,26.67,1465400.0,15.4825,15.5408,15.4709,15.5233,1465400.0
2005-05-24 10:00:00,26.67,26.69,26.51,26.53,1538100.0,15.5233,15.5349,15.4302,15.4418,1538100.0
2005-05-24 10:05:00,26.52,26.57,26.5,26.54,1305700.0,15.436,15.4651,15.4243,15.4476,1305700.0
2005-05-24 10:10:00,26.54,26.59,26.53,26.56,842800.0,15.4476,15.4767,15.4418,15.4593,842800.0
2005-05-24 10:15:00,26.56,26.62,26.54,26.61,730500.0,15.4593,15.4942,15.4476,15.4884,730500.0
2005-05-24 10:20:00,26.61,26.67,26.59,26.66,959600.0,15.4884,15.5233,15.4767,15.5175,959600.0
2005-05-24 10:25:00,26.66,26.68,26.64,26.65,732300.0,15.5175,15.5291,15.5058,15.5117,732300.0
2005-05-24 10:30:00,26.66,26.74,26.65,26.71,1432200.0,15.5175,15.564,15.5117,15.5466,1432200.0
2005-05-24 10:35:00,26.71,26.72,26.65,26.7,817900.0,15.5466,15.5524,15.5117,15.5408,817900.0
2005-05-24 10:40:00,26.7,26.71,26.59,26.6,807900.0,15.5408,15.5466,15.4767,15.4825,807900.0
2005-05-24 10:45:00,26.6,26.63,26.56,26.59,768600.0,15.4825,15.5,15.4593,15.4767,768600.0
2005-05-24 10:50:00,26.59,26.65,26.59,26.59,505000.0,15.4767,15.5117,15.4767,15.4767,505000.0
2005-05-24 10:55:00,26.59,26.64,26.59,26.63,444600.0,15.4767,15.5058,15.4767,15.5,444600.0
2005-05-24 11:00:00,26.62,26.63,26.58,26.59,377900.0,15.4942,15.5,15.4709,15.4767,377900.0
2005-05-24 11:05:00,26.58,26.67,26.57,26.66,1038200.0,15.4709,15.5233,15.4651,15.5175,1038200.0
2005-05-24 11:10:00,26.66,26.69,26.62,26.63,471700.0,15.5175,15.5349,15.4942,15.5,471700.0
2005-05-24 11:15:00,26.63,26.7,26.61,26.68,601500.0,15.5,15.5408,15.4884,15.5291,601500.0
2005-05-24 11:20:00,26.68,26.7,26.66,26.7,536700.0,15.5291,15.5408,15.5175,15.5408,536700.0
2005-05-24 11:25:00,26.69,26.72,26.67,26.7,697700.0,15.5349,15.5524,15.5233,15.5408,697700.0
2005-05-24 11:30:00,26.7,26.7,26.66,26.69,508800.0,15.5408,15.5408,15.5175,15.5349,508800.0
2005-05-24 11:35:00,26.69,26.69,26.64,26.65,374400.0,15.5349,15.5349,15.5058,15.5117,374400.0
2005-05-24 11:40:00,26.65,26.67,26.63,26.63,358600.0,15.5117,15.5233,15.5,15.5,358600.0
2005-05-24 11:45:00,26.64,26.67,26.64,26.66,356900.0,15.5058,15.5233,15.5058,15.5175,356900.0
2005-05-24 11:50:00,26.66,26.67,26.62,26.65,831100.0,15.5175,15.5233,15.4942,15.5117,831100.0
2005-05-24 11:55:00,26.64,26.66,26.61,26.63,664100.0,15.5058,15.5175,15.4884,15.5,664100.0
2005-05-24 12:00:00,26.63,26.74,26.62,26.73,868800.0,15.5,15.564,15.4942,15.5582,868800.0
2005-05-24 12:05:00,26.73,26.78,26.7,26.74,1312900.0,15.5582,15.5873,15.5408,15.564,1312900.0
2005-05-24 12:10:00,26.74,26.76,26.62,26.72,455300.0,15.564,15.5757,15.4942,15.5524,455300.0
2005-05-24 12:15:00,26.73,26.74,26.71,26.73,247800.0,15.5582,15.564,15.5466,15.5582,247800.0
2005-05-24 12:20:00,26.72,26.74,26.71,26.72,491800.0,15.5524,15.564,15.5466,15.5524,491800.0
2005-05-24 12:25:00,26.72,26.73,26.71,26.72,100200.0,15.5524,15.5582,15.5466,15.5524,100200.0
2005-05-24 12:30:00,26.72,26.79,26.72,26.79,635100.0,15.5524,15.5931,15.5524,15.5931,635100.0
2005-05-24 12:35:00,26.78,26.8,26.62,26.77,566200.0,15.5873,15.599,15.4942,15.5815,566200.0
2005-05-24 12:40:00,26.77,26.78,26.76,26.77,347600.0,15.5815,15.5873,15.5757,15.5815,347600.0
2005-05-24 12:45:00,26.76,26.87,26.76,26.84,1041100.0,15.5757,15.6397,15.5757,15.6222,1041100.0
2005-05-24 12:50:00,26.85,26.85,26.81,26.81,582100.0,15.6281,15.6281,15.6048,15.6048,582100.0
2005-05-24 12:55:00,26.81,26.83,26.8,26.82,280700.0,15.6048,15.6164,15.599,15.6106,280700.0
2005-05-24 13:00:00,26.83,26.85,26.81,26.85,511200.0,15.6164,15.6281,15.6048,15.6281,511200.0
2005-05-24 13:05:00,26.85,26.85,26.74,26.74,655500.0,15.6281,15.6281,15.564,15.564,655500.0
2005-05-24 13:10:00,26.74,26.78,26.74,26.77,519200.0,15.564,15.5873,15.564,15.5815,519200.0
2005-05-24 13:15:00,26.76,26.76,26.7,26.74,2958300.0,15.5757,15.5757,15.5408,15.564,2958300.0
2005-05-24 13:20:00,26.74,26.75,26.68,26.7,756600.0,15.564,15.5699,15.5291,15.5408,756600.0
2005-05-24 13:25:00,26.7,26.73,26.69,26.72,631000.0,15.5408,15.5582,15.5349,15.5524,631000.0
2005-05-24 13:30:00,26.72,26.73,26.68,26.73,590000.0,15.5524,15.5582,15.5291,15.5582,590000.0
2005-05-24 13:35:00,26.72,26.8,26.72,26.79,874200.0,15.5524,15.599,15.5524,15.5931,874200.0
2005-05-24 13:40:00,26.78,26.83,26.77,26.82,892500.0,15.5873,15.6164,15.5815,15.6106,892500.0
2005-05-24 13:45:00,26.83,26.87,26.82,26.84,1460200.0,15.6164,15.6397,15.6106,15.6222,1460200.0
2005-05-24 13:50:00,26.84,26.85,26.8,26.84,525000.0,15.6222,15.6281,15.599,15.6222,525000.0
2005-05-24 13:55:00,26.85,26.85,26.82,26.83,242800.0,15.6281,15.6281,15.6106,15.6164,242800.0
2005-05-24 14:00:00,26.83,26.89,26.79,26.79,2238100.0,15.6164,15.6513,15.5931,15.5931,2238100.0
2005-05-24 14:05:00,26.79,26.86,26.78,26.85,1051700.0,15.5931,15.6339,15.5873,15.6281,1051700.0
2005-05-24 14:10:00,26.85,26.87,26.77,26.78,1966100.0,15.6281,15.6397,15.5815,15.5873,1966100.0
2005-05-24 14:15:00,26.78,26.83,26.77,26.8,1062600.0,15.5873,15.6164,15.5815,15.599,1062600.0
2005-05-24 14:20:00,26.8,26.86,26.79,26.85,671400.0,15.599,15.6339,15.5931,15.6281,671400.0
2005-05-24 14:25:00,26.85,26.86,26.8,26.84,1232000.0,15.6281,15.6339,15.599,15.6222,1232000.0
2005-05-24 14:30:00,26.85,26.86,26.81,26.84,870800.0,15.6281,15.6339,15.6048,15.6222,870800.0
2005-05-24 14:35:00,26.83,26.87,26.81,26.82,1198100.0,15.6164,15.6397,15.6048,15.6106,1198100.0
2005-05-24 14:40:00,26.82,26.87,26.8,26.86,1134400.0,15.6106,15.6397,15.599,15.6339,1134400.0
2005-05-24 14:45:00,26.85,26.89,26.84,26.84,1126200.0,15.6281,15.6513,15.6222,15.6222,1126200.0
2005-05-24 14:50:00,26.87,26.87,26.84,26.85,1321800.0,15.6397,15.6397,15.6222,15.6281,1321800.0
2005-05-24 14:55:00,26.84,26.86,26.8,26.86,1087600.0,15.6222,15.6339,15.599,15.6339,1087600.0
2005-05-24 15:00:00,26.86,26.86,26.81,26.83,791500.0,15.6339,15.6339,15.6048,15.6164,791500.0
2005-05-24 15:05:00,26.83,26.84,26.74,26.84,1208700.0,15.6164,15.6222,15.564,15.6222,1208700.0
2005-05-24 15:10:00,26.84,26.88,26.81,26.82,976100.0,15.6222,15.6455,15.6048,15.6106,976100.0
2005-05-24 15:15:00,26.81,26.87,26.8,26.85,1100500.0,15.6048,15.6397,15.599,15.6281,1100500.0
2005-05-24 15:20:00,26.85,26.9,26.83,26.88,557200.0,15.6281,15.6572,15.6164,15.6455,557200.0
2005-05-24 15:25:00,26.88,26.95,26.88,26.94,1632600.0,15.6455,15.6863,15.6455,15.6804,1632600.0
2005-05-24 15:30:00,26.95,26.98,26.92,26.95,1563700.0,15.6863,15.7037,15.6688,15.6863,1563700.0
2005-05-24 15:35:00,26.94,26.98,26.92,26.97,904700.0,15.6804,15.7037,15.6688,15.6979,904700.0
2005-05-24 15:40:00,26.96,26.97,26.94,26.94,658000.0,15.6921,15.6979,15.6804,15.6804,658000.0
2005-05-24 15:45:00,26.95,26.95,26.92,26.93,1249600.0,15.6863,15.6863,15.6688,15.6746,1249600.0
2005-05-24 15:50:00,26.93,26.95,26.9,26.91,1242800.0,15.6746,15.6863,15.6572,15.663,1242800.0
2005-05-24 15:55:00,26.91,26.97,26.9,26.97,2294300.0,15.663,15.6979,15.6572,15.6979,2294300.0
2005-05-25 09:30:00,26.83,27.0,26.82,26.93,2814700.0,15.6164,15.7154,15.6106,15.6746,2814700.0
2005-05-25 09:35:00,26.93,26.95,26.87,26.9,1642100.0,15.6746,15.6863,15.6397,15.6572,1642100.0
2005-05-25 09:40:00,26.89,26.89,26.84,26.89,1685600.0,15.6513,15.6513,15.6222,15.6513,1685600.0
2005-05-25 09:45:00,26.88,26.92,26.82,26.88,1670900.0,15.6455,15.6688,15.6106,15.6455,1670900.0
2005-05-25 09:50:00,26.88,26.89,26.84,26.85,1218600.0,15.6455,15.6513,15.6222,15.6281,1218600.0
2005-05-25 09:55:00,26.85,26.87,26.82,26.83,734600.0,15.6281,15.6397,15.6106,15.6164,734600.0
2005-05-25 10:00:00,26.84,26.88,26.8,26.84,1235900.0,15.6222,15.6455,15.599,15.6222,1235900.0
2005-05-25 10:05:00,26.84,26.86,26.82,26.84,448900.0,15.6222,15.6339,15.6106,15.6222,448900.0
2005-05-25 10:10:00,26.84,26.85,26.81,26.83,1001700.0,15.6222,15.6281,15.6048,15.6164,1001700.0
2005-05-25 10:15:00,26.84,26.84,26.78,26.8,1705300.0,15.6222,15.6222,15.5873,15.599,1705300.0
2005-05-25 10:20:00,26.81,26.84,26.81,26.81,912300.0,15.6048,15.6222,15.6048,15.6048,912300.0
2005-05-25 10:25:00,26.81,26.82,26.78,26.81,1035100.0,15.6048,15.6106,15.5873,15.6048,1035100.0
2005-05-25 10:30:00,26.81,26.82,26.76,26.79,1384900.0,15.6048,15.6106,15.5757,15.5931,1384900.0
2005-05-25 10:35:00,26.8,26.8,26.73,26.73,1564500.0,15.599,15.599,15.5582,15.5582,1564500.0
2005-05-25 10:40:00,26.73,26.76,26.7,26.75,1392400.0,15.5582,15.5757,15.5408,15.5699,1392400.0
2005-05-25 10:45:00,26.75,26.84,26.75,26.79,1868700.0,15.5699,15.6222,15.5699,15.5931,1868700.0
2005-05-25 10:50:00,26.79,26.81,26.77,26.8,1345800.0,15.5931,15.6048,15.5815,15.599,1345800.0
2005-05-25 10:55:00,26.8,26.85,26.8,26.85,930400.0,15.599,15.6281,15.599,15.6281,930400.0
2005-05-25 11:00:00,26.84,26.89,26.82,26.82,965000.0,15.6222,15.6513,15.6106,15.6106,965000.0
2005-05-25 11:05:00,26.82,26.82,26.79,26.79,690500.0,15.6106,15.6106,15.5931,15.5931,690500.0
2005-05-25 11:10:00,26.8,26.84,26.79,26.83,795600.0,15.599,15.6222,15.5931,15.6164,795600.0
2005-05-25 11:15:00,26.82,26.86,26.8,26.85,878600.0,15.6106,15.6339,15.599,15.6281,878600.0
2005-05-25 11:20:00,26.85,26.86,26.82,26.83,568300.0,15.6281,15.6339,15.6106,15.6164,568300.0
2005-05-25 11:25:00,26.83,26.87,26.82,26.85,848800.0,15.6164,15.6397,15.6106,15.6281,848800.0
2005-05-25 11:30:00,26.85,26.87,26.85,26.85,430600.0,15.6281,15.6397,15.6281,15.6281,430600.0
2005-05-25 11:35:00,26.86,26.86,26.83,26.85,786800.0,15.6339,15.6339,15.6164,15.6281,786800.0
2005-05-25 11:40:00,26.84,26.86,26.84,26.85,486900.0,15.6222,15.6339,15.6222,15.6281,486900.0
2005-05-25 11:45:00,26.84,26.85,26.81,26.82,778500.0,15.6222,15.6281,15.6048,15.6106,778500.0
2005-05-25 11:50:00,26.82,26.83,26.8,26.8,444100.0,15.6106,15.6164,15.599,15.599,444100.0
2005-05-25 11:55:00,26.8,26.83,26.79,26.81,1027400.0,15.599,15.6164,15.5931,15.6048,1027400.0
2005-05-25 12:00:00,26.81,26.85,26.81,26.85,810300.0,15.6048,15.6281,15.6048,15.6281,810300.0
2005-05-25 12:05:00,26.85,26.89,26.84,26.87,1147500.0,15.6281,15.6513,15.6222,15.6397,1147500.0
2005-05-25 12:10:00,26.87,26.89,26.86,26.89,646600.0,15.6397,15.6513,15.6339,15.6513,646600.0
2005-05-25 12:15:00,26.89,26.89,26.87,26.87,419100.0,15.6513,15.6513,15.6397,15.6397,419100.0
2005-05-25 12:20:00,26.87,26.89,26.86,26.88,421200.0,15.6397,15.6513,15.6339,15.6455,421200.0
2005-05-25 12:25:00,26.88,26.93,26.88,26.91,1039200.0,15.6455,15.6746,15.6455,15.663,1039200.0
2005-05-25 12:30:00,26.91,26.96,26.91,26.95,1375700.0,15.663,15.6921,15.663,15.6863,1375700.0
2005-05-25 12:35:00,26.95,26.96,26.93,26.94,629700.0,15.6863,15.6921,15.6746,15.6804,629700.0
2005-05-25 12:40:00,26.93,26.94,26.93,26.93,105500.0,15.6746,15.6804,15.6746,15.6746,105500.0
2005-05-25 12:45:00,26.93,26.95,26.93,26.94,290900.0,15.6746,15.6863,15.6746,15.6804,290900.0
2005-05-25 12:50:00,26.95,26.96,26.91,26.93,743000.0,15.6863,15.6921,15.663,15.6746,743000.0
2005-05-25 12:55:00,26.94,26.96,26.87,26.94,379000.0,15.6804,15.6921,15.6397,15.6804,379000.0
2005-05-25 13:00:00,26.94,26.94,26.89,26.9,521700.0,15.6804,15.6804,15.6513,15.6572,521700.0
2005-05-25 13:05:00,26.9,26.93,26.87,26.9,842100.0,15.6572,15.6746,15.6397,15.6572,842100.0
2005-05-25 13:10:00,26.9,26.91,26.9,26.9,160100.0,15.6572,15.663,15.6572,15.6572,160100.0
2005-05-25 13:15:00,26.91,26.93,26.88,26.91,844200.0,15.663,15.6746,15.6455,15.663,844200.0
2005-05-25 13:20:00,26.91,26.92,26.88,26.88,371500.0,15.663,15.6688,15.6455,15.6455,371500.0
2005-05-25 13:25:00,26.88,26.9,26.85,26.87,1186200.0,15.6455,15.6572,15.6281,15.6397,1186200.0
2005-05-25 13:30:00,26.86,26.89,26.82,26.84,1367300.0,15.6339,15.6513,15.6106,15.6222,1367300.0
2005-05-25 13:35:00,26.84,26.87,26.84,26.87,225800.0,15.6222,15.6397,15.6222,15.6397,225800.0
2005-05-25 13:40:00,26.86,26.9,26.85,26.89,1118700.0,15.6339,15.6572,15.6281,15.6513,1118700.0
2005-05-25 13:45:00,26.88,26.9,26.83,26.84,1361700.0,15.6455,15.6572,15.6164,15.6222,1361700.0
2005-05-25 13:50:00,26.84,26.9,26.84,26.87,802300.0,15.6222,15.6572,15.6222,15.6397,802300.0
2005-05-25 13:55:00,26.86,26.89,26.84,26.86,1757300.0,15.6339,15.6513,15.6222,15.6339,1757300.0
2005-05-25 14:00:00,26.87,26.89,26.86,26.86,1017000.0,15.6397,15.6513,15.6339,15.6339,1017000.0
2005-05-25 14:05:00,26.86,26.91,26.86,26.9,820600.0,15.6339,15.663,15.6339,15.6572,820600.0
2005-05-25 14:10:00,26.9,26.92,26.88,26.89,1104800.0,15.6572,15.6688,15.6455,15.6513,1104800.0
2005-05-25 14:15:00,26.9,26.91,26.89,26.91,792100.0,15.6572,15.663,15.6513,15.663,792100.0
2005-05-25 14:20:00,26.91,26.91,26.87,26.88,449800.0,15.663,15.663,15.6397,15.6455,449800.0
2005-05-25 14:25:00,26.88,26.94,26.88,26.93,1092600.0,15.6455,15.6804,15.6455,15.6746,1092600.0
2005-05-25 14:30:00,26.94,26.96,26.9,26.95,1111800.0,15.6804,15.6921,15.6572,15.6863,1111800.0
2005-05-25 14:35:00,26.95,26.99,26.94,26.96,997900.0,15.6863,15.7095,15.6804,15.6921,997900.0
2005-05-25 14:40:00,26.96,26.99,26.95,26.96,853500.0,15.6921,15.7095,15.6863,15.6921,853500.0
2005-05-25 14:45:00,26.9,26.97,26.9,26.96,615200.0,15.6572,15.6979,15.6572,15.6921,615200.0
2005-05-25 14:50:00,26.97,26.97,26.95,26.96,264500.0,15.6979,15.6979,15.6863,15.6921,264500.0
2005-05-25 14:55:00,26.95,27.02,26.94,26.96,579400.0,15.6863,15.727,15.6804,15.6921,579400.0
2005-05-25 15:00:00,26.96,26.97,26.92,26.93,440400.0,15.6921,15.6979,15.6688,15.6746,440400.0
2005-05-25 15:05:00,26.93,26.97,26.92,26.97,588400.0,15.6746,15.6979,15.6688,15.6979,588400.0
2005-05-25 15:10:00,26.97,27.0,26.96,26.98,2053000.0,15.6979,15.7154,15.6921,15.7037,2053000.0
2005-05-25 15:15:00,26.98,27.01,26.96,26.97,3975200.0,15.7037,15.7212,15.6921,15.6979,3975200.0
2005-05-25 15:20:00,26.97,27.04,26.97,26.97,2010000.0,15.6979,15.7387,15.6979,15.6979,2010000.0
2005-05-25 15:25:00,26.97,27.0,26.96,26.98,1244100.0,15.6979,15.7154,15.6921,15.7037,1244100.0
2005-05-25 15:30:00,26.98,27.0,26.95,26.99,802100.0,15.7037,15.7154,15.6863,15.7095,802100.0
2005-05-25 15:35:00,26.99,27.04,26.98,27.03,2050000.0,15.7095,15.7387,15.7037,15.7328,2050000.0
2005-05-25 15:40:00,27.03,27.05,27.0,27.03,2273500.0,15.7328,15.7445,15.7154,15.7328,2273500.0
2005-05-25 15:45:00,27.02,27.04,27.01,27.02,1215200.0,15.727,15.7387,15.7212,15.727,1215200.0
2005-05-25 15:50:00,27.01,27.02,26.99,26.99,1295600.0,15.7212,15.727,15.7095,15.7095,1295600.0
2005-05-25 15:55:00,26.99,27.05,26.98,27.04,1947300.0,15.7095,15.7445,15.7037,15.7387,1947300.0
2005-05-26 09:30:00,27.12,27.15,27.07,27.11,2432000.0,15.7852,15.8027,15.7561,15.7794,2432000.0
2005-05-26 09:35:00,27.11,27.22,27.1,27.19,1567600.0,15.7794,15.8434,15.7736,15.826,1567600.0
2005-05-26 09:40:00,27.2,27.23,27.17,27.19,1377300.0,15.8318,15.8492,15.8143,15.826,1377300.0
2005-05-26 09:45:00,27.2,27.25,27.18,27.21,1661700.0,15.8318,15.8609,15.8201,15.8376,1661700.0
2005-05-26 09:50:00,27.21,27.28,27.21,27.23,1867200.0,15.8376,15.8783,15.8376,15.8492,1867200.0
2005-05-26 09:55:00,27.23,27.25,27.2,27.22,1047100.0,15.8492,15.8609,15.8318,15.8434,1047100.0
2005-05-26 10:00:00,27.23,27.28,27.21,27.26,1541200.0,15.8492,15.8783,15.8376,15.8667,1541200.0
2005-05-26 10:05:00,27.27,27.33,27.26,27.3,2007600.0,15.8725,15.9074,15.8667,15.89,2007600.0
2005-05-26 10:10:00,27.3,27.33,27.28,27.3,1323600.0,15.89,15.9074,15.8783,15.89,1323600.0
2005-05-26 10:15:00,27.31,27.37,27.29,27.36,1451500.0,15.8958,15.9307,15.8842,15.9249,1451500.0
2005-05-26 10:20:00,27.37,27.38,27.32,27.33,1071600.0,15.9307,15.9365,15.9016,15.9074,1071600.0
2005-05-26 10:25:00,27.33,27.35,27.26,27.31,1496300.0,15.9074,15.9191,15.8667,15.8958,1496300.0
2005-05-26 10:30:00,27.3,27.36,27.29,27.34,1066100.0,15.89,15.9249,15.8842,15.9133,1066100.0
2005-05-26 10:35:00,27.33,27.34,27.26,27.28,1334400.0,15.9074,15.9133,15.8667,15.8783,1334400.0
2005-05-26 10:40:00,27.28,27.29,27.24,27.26,894300.0,15.8783,15.8842,15.8551,15.8667,894300.0
2005-05-26 10:45:00,27.26,27.3,27.25,27.26,792400.0,15.8667,15.89,15.8609,15.8667,792400.0
2005-05-26 10:50:00,27.26,27.27,27.23,27.24,1081600.0,15.8667,15.8725,15.8492,15.8551,1081600.0
2005-05-26 10:55:00,27.24,27.31,27.24,27.31,821000.0,15.8551,15.8958,15.8551,15.8958,821000.0
2005-05-26 11:00:00,27.3,27.33,27.25,27.26,913200.0,15.89,15.9074,15.8609,15.8667,913200.0
2005-05-26 11:05:00,27.27,27.28,27.22,27.24,1256700.0,15.8725,15.8783,15.8434,15.8551,1256700.0
2005-05-26 11:10:00,27.23,27.28,27.08,27.26,1349500.0,15.8492,15.8783,15.7619,15.8667,1349500.0
2005-05-26 11:15:00,27.26,27.29,27.08,27.28,312200.0,15.8667,15.8842,15.7619,15.8783,312200.0
2005-05-26 11:20:00,27.08,27.29,27.08,27.25,651200.0,15.7619,15.8842,15.7619,15.8609,651200.0
2005-05-26 11:25:00,27.25,27.28,27.08,27.27,369700.0,15.8609,15.8783,15.7619,15.8725,369700.0
2005-05-26 11:30:00,27.28,27.31,27.26,27.28,848000.0,15.8783,15.8958,15.8667,15.8783,848000.0
2005-05-26 11:35:00,27.28,27.3,27.26,27.3,927700.0,15.8783,15.89,15.8667,15.89,927700.0
2005-05-26 11:40:00,27.29,27.3,27.27,27.28,229300.0,15.8842,15.89,15.8725,15.8783,229300.0
2005-05-26 11:45:00,27.28,27.29,27.26,27.28,309300.0,15.8783,15.8842,15.8667,15.8783,309300.0
2005-05-26 11:50:00,27.28,27.3,27.27,27.29,282200.0,15.8783,15.89,15.8725,15.8842,282200.0
2005-05-26 11:55:00,27.28,27.3,27.28,27.29,414600.0,15.8783,15.89,15.8783,15.8842,414600.0
2005-05-26 12:00:00,27.3,27.31,27.29,27.3,278000.0,15.89,15.8958,15.8842,15.89,278000.0
2005-05-26 12:05:00,27.3,27.36,27.29,27.35,909500.0,15.89,15.9249,15.8842,15.9191,909500.0
2005-05-26 12:10:00,27.35,27.36,27.34,27.35,543200.0,15.9191,15.9249,15.9133,15.9191,543200.0
2005-05-26 12:15:00,27.35,27.37,27.35,27.36,311700.0,15.9191,15.9307,15.9191,15.9249,311700.0
2005-05-26 12:20:00,27.36,27.37,27.34,27.35,315500.0,15.9249,15.9307,15.9133,15.9191,315500.0
2005-05-26 12:25:00,27.34,27.36,27.34,27.34,321100.0,15.9133,15.9249,15.9133,15.9133,321100.0
2005-05-26 12:30:00,27.35,27.35,27.32,27.33,276400.0,15.9191,15.9191,15.9016,15.9074,276400.0
2005-05-26 12:35:00,27.33,27.34,27.31,27.31,192400.0,15.9074,15.9133,15.8958,15.8958,192400.0
2005-05-26 12:40:00,27.31,27.34,27.31,27.33,465900.0,15.8958,15.9133,15.8958,15.9074,465900.0
2005-05-26 12:45:00,27.33,27.34,27.33,27.34,243000.0,15.9074,15.9133,15.9074,15.9133,243000.0
2005-05-26 12:50:00,27.34,27.36,27.31,27.31,348400.0,15.9133,15.9249,15.8958,15.8958,348400.0
2005-05-26 12:55:00,27.32,27.32,27.3,27.3,175600.0,15.9016,15.9016,15.89,15.89,175600.0
2005-05-26 13:00:00,27.31,27.31,27.29,27.29,309000.0,15.8958,15.8958,15.8842,15.8842,309000.0
2005-05-26 13:05:00,27.29,27.3,27.26,27.3,1142800.0,15.8842,15.89,15.8667,15.89,1142800.0
2005-05-26 13:10:00,27.3,27.3,27.29,27.29,343700.0,15.89,15.89,15.8842,15.8842,343700.0
2005-05-26 13:15:00,27.29,27.3,27.24,27.24,743400.0,15.8842,15.89,15.8551,15.8551,743400.0
2005-05-26 13:20:00,27.24,27.27,27.22,27.26,1217200.0,15.8551,15.8725,15.8434,15.8667,1217200.0
2005-05-26 13:25:00,27.26,27.27,27.25,27.26,148200.0,15.8667,15.8725,15.8609,15.8667,148200.0
2005-05-26 13:30:00,27.27,27.28,27.26,27.26,134500.0,15.8725,15.8783,15.8667,15.8667,134500.0
2005-05-26 13:35:00,27.27,27.27,27.25,27.26,538600.0,15.8725,15.8725,15.8609,15.8667,538600.0
2005-05-26 13:40:00,27.25,27.26,27.25,27.25,146200.0,15.8609,15.8667,15.8609,15.8609,146200.0
2005-05-26 13:45:00,27.25,27.28,27.25,27.28,324600.0,15.8609,15.8783,15.8609,15.8783,324600.0
2005-05-26 13:50:00,27.27,27.29,27.27,27.29,167400.0,15.8725,15.8842,15.8725,15.8842,167400.0
2005-05-26 13:55:00,27.29,27.3,27.25,27.29,384400.0,15.8842,15.89,15.8609,15.8842,384400.0
2005-05-26 14:00:00,27.3,27.3,27.28,27.29,319300.0,15.89,15.89,15.8783,15.8842,319300.0
2005-05-26 14:05:00,27.3,27.35,27.29,27.32,674800.0,15.89,15.9191,15.8842,15.9016,674800.0
2005-05-26 14:10:00,27.32,27.33,27.3,27.31,373400.0,15.9016,15.9074,15.89,15.8958,373400.0
2005-05-26 14:15:00,27.31,27.34,27.3,27.32,539100.0,15.8958,15.9133,15.89,15.9016,539100.0
2005-05-26 14:20:00,27.33,27.33,27.3,27.32,386300.0,15.9074,15.9074,15.89,15.9016,386300.0
2005-05-26 14:25:00,27.31,27.33,27.31,27.32,200700.0,15.8958,15.9074,15.8958,15.9016,200700.0
2005-05-26 14:30:00,27.32,27.33,27.27,27.28,364700.0,15.9016,15.9074,15.8725,15.8783,364700.0
2005-05-26 14:35:00,27.28,27.28,27.24,27.28,1111200.0,15.8783,15.8783,15.8551,15.8783,1111200.0
2005-05-26 14:40:00,27.28,27.29,27.26,27.27,638200.0,15.8783,15.8842,15.8667,15.8725,638200.0
2005-05-26 14:45:00,27.27,27.28,27.25,27.27,529400.0,15.8725,15.8783,15.8609,15.8725,529400.0
2005-05-26 14:50:00,27.27,27.28,27.24,27.25,435300.0,15.8725,15.8783,15.8551,15.8609,435300.0
2005-05-26 14:55:00,27.25,27.27,27.25,27.25,244100.0,15.8609,15.8725,15.8609,15.8609,244100.0
2005-05-26 15:00:00,27.25,27.28,27.25,27.27,407300.0,15.8609,15.8783,15.8609,15.8725,407300.0
2005-05-26 15:05:00,27.27,27.27,27.26,27.26,134600.0,15.8725,15.8725,15.8667,15.8667,134600.0
2005-05-26 15:10:00,27.27,27.28,27.27,27.27,206000.0,15.8725,15.8783,15.8725,15.8725,206000.0
2005-05-26 15:15:00,27.28,27.3,27.27,27.3,498500.0,15.8783,15.89,15.8725,15.89,498500.0
2005-05-26 15:20:00,27.3,27.35,27.3,27.33,1071600.0,15.89,15.9191,15.89,15.9074,1071600.0
2005-05-26 15:25:00,27.34,27.34,27.32,27.33,424400.0,15.9133,15.9133,15.9016,15.9074,424400.0
2005-05-26 15:30:00,27.34,27.36,27.33,27.35,685300.0,15.9133,15.9249,15.9074,15.9191,685300.0
2005-05-26 15:35:00,27.35,27.39,27.34,27.36,1329300.0,15.9191,15.9424,15.9133,15.9249,1329300.0
2005-05-26 15:40:00,27.36,27.38,27.36,27.37,996600.0,15.9249,15.9365,15.9249,15.9307,996600.0
2005-05-26 15:45:00,27.36,27.37,27.34,27.34,643400.0,15.9249,15.9307,15.9133,15.9133,643400.0
2005-05-26 15:50:00,27.33,27.35,27.3,27.34,1417400.0,15.9074,15.9191,15.89,15.9133,1417400.0
2005-05-26 15:55:00,27.34,27.37,27.33,27.37,1238900.0,15.9133,15.9307,15.9074,15.9307,1238900.0
2005-05-27 09:30:00,27.19,27.24,27.15,27.22,2879000.0,15.826,15.8551,15.8027,15.8434,2879000.0
2005-05-27 09:35:00,27.22,27.25,27.06,27.13,1852400.0,15.8434,15.8609,15.7503,15.791,1852400.0
2005-05-27 09:40:00,27.12,27.16,27.1,27.16,1465500.0,15.7852,15.8085,15.7736,15.8085,1465500.0
2005-05-27 09:45:00,27.15,27.23,27.15,27.22,1116600.0,15.8027,15.8492,15.8027,15.8434,1116600.0
2005-05-27 09:50:00,27.21,27.23,27.15,27.21,1739400.0,15.8376,15.8492,15.8027,15.8376,1739400.0
2005-05-27 09:55:00,27.2,27.24,27.17,27.18,901100.0,15.8318,15.8551,15.8143,15.8201,901100.0
2005-05-27 10:00:00,27.18,27.21,27.16,27.17,877000.0,15.8201,15.8376,15.8085,15.8143,877000.0
2005-05-27 10:05:00,27.16,27.21,27.16,27.21,905800.0,15.8085,15.8376,15.8085,15.8376,905800.0
2005-05-27 10:10:00,27.21,27.21,27.17,27.17,1097000.0,15.8376,15.8376,15.8143,15.8143,1097000.0
2005-05-27 10:15:00,27.17,27.19,27.14,27.15,1261900.0,15.8143,15.826,15.7969,15.8027,1261900.0
2005-05-27 10:20:00,27.15,27.18,27.13,27.14,1384300.0,15.8027,15.8201,15.791,15.7969,1384300.0
2005-05-27 10:25:00,27.14,27.19,27.13,27.18,658800.0,15.7969,15.826,15.791,15.8201,658800.0
2005-05-27 10:30:00,27.18,27.22,27.17,27.2,527400.0,15.8201,15.8434,15.8143,15.8318,527400.0
2005-05-27 10:35:00,27.21,27.22,27.19,27.21,443400.0,15.8376,15.8434,15.826,15.8376,443400.0
2005-05-27 10:40:00,27.21,27.22,27.19,27.21,262400.0,15.8376,15.8434,15.826,15.8376,262400.0
2005-05-27 10:45:00,27.21,27.22,27.18,27.19,310300.0,15.8376,15.8434,15.8201,15.826,310300.0
2005-05-27 10:50:00,27.19,27.22,27.18,27.22,593900.0,15.826,15.8434,15.8201,15.8434,593900.0
2005-05-27 10:55:00,27.22,27.24,27.21,27.23,490900.0,15.8434,15.8551,15.8376,15.8492,490900.0
2005-05-27 11:00:00,27.23,27.28,27.22,27.28,1195700.0,15.8492,15.8783,15.8434,15.8783,1195700.0
2005-05-27 11:05:00,27.28,27.29,27.26,27.29,799500.0,15.8783,15.8842,15.8667,15.8842,799500.0
2005-05-27 11:10:00,27.29,27.29,27.26,27.27,380700.0,15.8842,15.8842,15.8667,15.8725,380700.0
2005-05-27 11:15:00,27.27,27.32,27.26,27.32,577800.0,15.8725,15.9016,15.8667,15.9016,577800.0
2005-05-27 11:20:00,27.31,27.37,27.29,27.36,1056700.0,15.8958,15.9307,15.8842,15.9249,1056700.0
2005-05-27 11:25:00,27.35,27.36,27.3,27.3,555800.0,15.9191,15.9249,15.89,15.89,555800.0
2005-05-27 11:30:00,27.3,27.35,27.3,27.32,798300.0,15.89,15.9191,15.89,15.9016,798300.0
2005-05-27 11:35:00,27.32,27.33,27.26,27.26,576200.0,15.9016,15.9074,15.8667,15.8667,576200.0
2005-05-27 11:40:00,27.26,27.3,27.26,27.3,536900.0,15.8667,15.89,15.8667,15.89,536900.0
2005-05-27 11:45:00,27.3,27.31,27.29,27.3,355400.0,15.89,15.8958,15.8842,15.89,355400.0
2005-05-27 11:50:00,27.3,27.31,27.28,27.29,554200.0,15.89,15.8958,15.8783,15.8842,554200.0
2005-05-27 11:55:00,27.29,27.3,27.26,27.26,511500.0,15.8842,15.89,15.8667,15.8667,511500.0
2005-05-27 12:00:00,27.26,27.27,27.24,27.26,316700.0,15.8667,15.8725,15.8551,15.8667,316700.0
2005-05-27 12:05:00,27.25,27.26,27.25,27.25,236800.0,15.8609,15.8667,15.8609,15.8609,236800.0
2005-05-27 12:10:00,27.25,27.28,27.25,27.28,461400.0,15.8609,15.8783,15.8609,15.8783,461400.0
2005-05-27 12:15:00,27.28,27.29,27.25,27.28,176300.0,15.8783,15.8842,15.8609,15.8783,176300.0
2005-05-27 12:20:00,27.28,27.3,27.28,27.29,427100.0,15.8783,15.89,15.8783,15.8842,427100.0
2005-05-27 12:25:00,27.29,27.29,27.25,27.27,223000.0,15.8842,15.8842,15.8609,15.8725,223000.0
2005-05-27 12:30:00,27.27,27.29,27.27,27.27,831400.0,15.8725,15.8842,15.8725,15.8725,831400.0
2005-05-27 12:35:00,27.27,27.29,27.26,27.28,587400.0,15.8725,15.8842,15.8667,15.8783,587400.0
2005-05-27 12:40:00,27.27,27.29,27.27,27.28,279800.0,15.8725,15.8842,15.8725,15.8783,279800.0
2005-05-27 12:45:00,27.29,27.3,27.28,27.28,129700.0,15.8842,15.89,15.8783,15.8783,129700.0
2005-05-27 12:50:00,27.29,27.3,27.28,27.29,150100.0,15.8842,15.89,15.8783,15.8842,150100.0
2005-05-27 12:55:00,27.29,27.33,27.28,27.32,493500.0,15.8842,15.9074,15.8783,15.9016,493500.0
2005-05-27 13:00:00,27.33,27.35,27.31,27.31,511800.0,15.9074,15.9191,15.8958,15.8958,511800.0
2005-05-27 13:05:00,27.31,27.36,27.31,27.34,430900.0,15.8958,15.9249,15.8958,15.9133,430900.0
2005-05-27 13:10:00,27.34,27.35,27.32,27.34,275700.0,15.9133,15.9191,15.9016,15.9133,275700.0
2005-05-27 13:15:00,27.34,27.36,27.33,27.34,262000.0,15.9133,15.9249,15.9074,15.9133,262000.0
2005-05-27 13:20:00,27.34,27.36,27.34,27.34,145000.0,15.9133,15.9249,15.9133,15.9133,145000.0
2005-05-27 13:25:00,27.34,27.35,27.31,27.33,368400.0,15.9133,15.9191,15.8958,15.9074,368400.0
2005-05-27 13:30:00,27.32,27.33,27.31,27.33,375300.0,15.9016,15.9074,15.8958,15.9074,375300.0
2005-05-27 13:35:00,27.32,27.33,27.31,27.32,93700.0,15.9016,15.9074,15.8958,15.9016,93700.0
2005-05-27 13:40:00,27.32,27.33,27.32,27.33,142000.0,15.9016,15.9074,15.9016,15.9074,142000.0
2005-05-27 13:45:00,27.32,27.33,27.3,27.3,217400.0,15.9016,15.9074,15.89,15.89,217400.0
2005-05-27 13:50:00,27.31,27.31,27.29,27.29,136300.0,15.8958,15.8958,15.8842,15.8842,136300.0
2005-05-27 13:55:00,27.29,27.32,27.29,27.31,357600.0,15.8842,15.9016,15.8842,15.8958,357600.0
2005-05-27 14:00:00,27.32,27.32,27.3,27.31,173400.0,15.9016,15.9016,15.89,15.8958,173400.0
2005-05-27 14:05:00,27.32,27.32,27.3,27.32,116200.0,15.9016,15.9016,15.89,15.9016,116200.0
2005-05-27 14:10:00,27.31,27.32,27.31,27.31,105500.0,15.8958,15.9016,15.8958,15.8958,105500.0
2005-05-27 14:15:00,27.31,27.33,27.31,27.33,163400.0,15.8958,15.9074,15.8958,15.9074,163400.0
2005-05-27 14:20:00,27.33,27.34,27.32,27.33,267900.0,15.9074,15.9133,15.9016,15.9074,267900.0
2005-05-27 14:25:00,27.34,27.36,27.33,27.35,325700.0,15.9133,15.9249,15.9074,15.9191,325700.0
2005-05-27 14:30:00,27.35,27.35,27.32,27.32,366900.0,15.9191,15.9191,15.9016,15.9016,366900.0
2005-05-27 14:35:00,27.32,27.33,27.31,27.31,314600.0,15.9016,15.9074,15.8958,15.8958,314600.0
2005-05-27 14:40:00,27.31,27.32,27.3,27.31,153400.0,15.8958,15.9016,15.89,15.8958,153400.0
2005-05-27 14:45:00,27.31,27.34,27.31,27.32,363300.0,15.8958,15.9133,15.8958,15.9016,363300.0
2005-05-27 14:50:00,27.33,27.33,27.32,27.33,77000.0,15.9074,15.9074,15.9016,15.9074,77000.0
2005-05-27 14:55:00,27.33,27.34,27.32,27.33,208000.0,15.9074,15.9133,15.9016,15.9074,208000.0
2005-05-27 15:00:00,27.33,27.34,27.33,27.33,204100.0,15.9074,15.9133,15.9074,15.9074,204100.0
2005-05-27 15:05:00,27.33,27.35,27.32,27.33,465100.0,15.9074,15.9191,15.9016,15.9074,465100.0
2005-05-27 15:10:00,27.32,27.33,27.31,27.31,749300.0,15.9016,15.9074,15.8958,15.8958,749300.0
2005-05-27 15:15:00,27.31,27.35,27.31,27.35,551800.0,15.8958,15.9191,15.8958,15.9191,551800.0
2005-05-27 15:20:00,27.35,27.36,27.34,27.36,214800.0,15.9191,15.9249,15.9133,15.9249,214800.0
2005-05-27 15:25:00,27.36,27.38,27.35,27.38,555400.0,15.9249,15.9365,15.9191,15.9365,555400.0
2005-05-27 15:30:00,27.38,27.38,27.35,27.35,294100.0,15.9365,15.9365,15.9191,15.9191,294100.0
2005-05-27 15:35:00,27.35,27.36,27.34,27.34,441500.0,15.9191,15.9249,15.9133,15.9133,441500.0
2005-05-27 15:40:00,27.35,27.37,27.34,27.36,407400.0,15.9191,15.9307,15.9133,15.9249,407400.0
2005-05-27 15:45:00,27.36,27.37,27.34,27.34,633300.0,15.9249,15.9307,15.9133,15.9133,633300.0
2005-05-27 15:50:00,27.35,27.35,27.28,27.31,1493500.0,15.9191,15.9191,15.8783,15.8958,1493500.0
2005-05-27 15:55:00,27.31,27.38,27.3,27.38,1343300.0,15.8958,15.9365,15.89,15.9365,1343300.0
2005-05-31 09:30:00,27.28,27.32,27.22,27.26,2244600.0,15.8783,15.9016,15.8434,15.8667,2244600.0
2005-05-31 09:35:00,27.27,27.38,27.26,27.36,1273800.0,15.8725,15.9365,15.8667,15.9249,1273800.0
2005-05-31 09:40:00,27.36,27.37,27.24,27.25,1423000.0,15.9249,15.9307,15.8551,15.8609,1423000.0
2005-05-31 09:45:00,27.25,27.31,27.25,27.3,1169400.0,15.8609,15.8958,15.8609,15.89,1169400.0
2005-05-31 09:50:00,27.29,27.3,27.2,27.25,1373800.0,15.8842,15.89,15.8318,15.8609,1373800.0
2005-05-31 09:55:00,27.25,27.3,27.17,27.2,1140000.0,15.8609,15.89,15.8143,15.8318,1140000.0
2005-05-31 10:00:00,27.21,27.29,27.21,27.25,1268300.0,15.8376,15.8842,15.8376,15.8609,1268300.0
2005-05-31 10:05:00,27.25,27.29,27.23,27.27,588700.0,15.8609,15.8842,15.8492,15.8725,588700.0
2005-05-31 10:10:00,27.28,27.3,27.22,27.27,683500.0,15.8783,15.89,15.8434,15.8725,683500.0
2005-05-31 10:15:00,27.26,27.28,27.23,27.26,517900.0,15.8667,15.8783,15.8492,15.8667,517900.0
2005-05-31 10:20:00,27.26,27.28,27.21,27.23,918600.0,15.8667,15.8783,15.8376,15.8492,918600.0
2005-05-31 10:25:00,27.23,27.33,27.22,27.3,613200.0,15.8492,15.9074,15.8434,15.89,613200.0
2005-05-31 10:30:00,27.3,27.34,27.29,27.33,487800.0,15.89,15.9133,15.8842,15.9074,487800.0
2005-05-31 10:35:00,27.33,27.35,27.32,27.33,406700.0,15.9074,15.9191,15.9016,15.9074,406700.0
2005-05-31 10:40:00,27.32,27.35,27.28,27.29,627300.0,15.9016,15.9191,15.8783,15.8842,627300.0
2005-05-31 10:45:00,27.29,27.3,27.23,27.24,618500.0,15.8842,15.89,15.8492,15.8551,618500.0
2005-05-31 10:50:00,27.25,27.26,27.19,27.19,1156200.0,15.8609,15.8667,15.826,15.826,1156200.0
2005-05-31 10:55:00,27.19,27.24,27.16,27.17,1450700.0,15.826,15.8551,15.8085,15.8143,1450700.0
2005-05-31 11:00:00,27.16,27.22,27.16,27.16,1411600.0,15.8085,15.8434,15.8085,15.8085,1411600.0
2005-05-31 11:05:00,27.16,27.25,27.15,27.17,2482200.0,15.8085,15.8609,15.8027,15.8143,2482200.0
2005-05-31 11:10:00,27.17,27.21,27.14,27.18,1221000.0,15.8143,15.8376,15.7969,15.8201,1221000.0
2005-05-31 11:15:00,27.18,27.19,27.15,27.16,1206200.0,15.8201,15.826,15.8027,15.8085,1206200.0
2005-05-31 11:20:00,27.16,27.2,27.15,27.17,665900.0,15.8085,15.8318,15.8027,15.8143,665900.0
2005-05-31 11:25:00,27.17,27.19,27.15,27.16,852100.0,15.8143,15.826,15.8027,15.8085,852100.0
2005-05-31 11:30:00,27.17,27.17,27.14,27.15,557100.0,15.8143,15.8143,15.7969,15.8027,557100.0
2005-05-31 11:35:00,27.15,27.17,27.13,27.17,787000.0,15.8027,15.8143,15.791,15.8143,787000.0
2005-05-31 11:40:00,27.17,27.18,27.14,27.15,474400.0,15.8143,15.8201,15.7969,15.8027,474400.0
2005-05-31 11:45:00,27.15,27.15,27.12,27.15,505100.0,15.8027,15.8027,15.7852,15.8027,505100.0
2005-05-31 11:50:00,27.15,27.17,27.15,27.15,162300.0,15.8027,15.8143,15.8027,15.8027,162300.0
2005-05-31 11:55:00,27.15,27.16,27.15,27.15,125900.0,15.8027,15.8085,15.8027,15.8027,125900.0
2005-05-31 12:00:00,27.16,27.16,27.15,27.15,314400.0,15.8085,15.8085,15.8027,15.8027,314400.0
2005-05-31 12:05:00,27.16,27.17,27.14,27.15,278900.0,15.8085,15.8143,15.7969,15.8027,278900.0
2005-05-31 12:10:00,27.14,27.15,27.14,27.15,118200.0,15.7969,15.8027,15.7969,15.8027,118200.0
2005-05-31 12:15:00,27.14,27.15,27.11,27.11,743000.0,15.7969,15.8027,15.7794,15.7794,743000.0
2005-05-31 12:20:00,27.11,27.12,27.09,27.1,465800.0,15.7794,15.7852,15.7678,15.7736,465800.0
2005-05-31 12:25:00,27.1,27.18,27.1,27.16,853100.0,15.7736,15.8201,15.7736,15.8085,853100.0
2005-05-31 12:30:00,27.16,27.17,27.14,27.17,222300.0,15.8085,15.8143,15.7969,15.8143,222300.0
2005-05-31 12:35:00,27.17,27.18,27.13,27.15,414700.0,15.8143,15.8201,15.791,15.8027,414700.0
2005-05-31 12:40:00,27.14,27.16,27.14,27.15,296900.0,15.7969,15.8085,15.7969,15.8027,296900.0
2005-05-31 12:45:00,27.14,27.16,27.14,27.14,206500.0,15.7969,15.8085,15.7969,15.7969,206500.0
2005-05-31 12:50:00,27.15,27.16,27.12,27.12,392900.0,15.8027,15.8085,15.7852,15.7852,392900.0
2005-05-31 12:55:00,27.12,27.14,27.11,27.12,290900.0,15.7852,15.7969,15.7794,15.7852,290900.0
2005-05-31 13:00:00,27.12,27.14,27.12,27.14,377500.0,15.7852,15.7969,15.7852,15.7969,377500.0
2005-05-31 13:05:00,27.14,27.16,27.13,27.13,558400.0,15.7969,15.8085,15.791,15.791,558400.0
2005-05-31 13:10:00,27.14,27.15,27.13,27.14,163200.0,15.7969,15.8027,15.791,15.7969,163200.0
2005-05-31 13:15:00,27.14,27.16,27.14,27.15,375600.0,15.7969,15.8085,15.7969,15.8027,375600.0
2005-05-31 13:20:00,27.16,27.2,27.16,27.19,554100.0,15.8085,15.8318,15.8085,15.826,554100.0
2005-05-31 13:25:00,27.18,27.18,27.16,27.18,439900.0,15.8201,15.8201,15.8085,15.8201,439900.0
2005-05-31 13:30:00,27.17,27.19,27.17,27.18,448600.0,15.8143,15.826,15.8143,15.8201,448600.0
2005-05-31 13:35:00,27.18,27.22,27.18,27.19,516700.0,15.8201,15.8434,15.8201,15.826,516700.0
2005-05-31 13:40:00,27.19,27.21,27.18,27.19,183200.0,15.826,15.8376,15.8201,15.826,183200.0
2005-05-31 13:45:00,27.19,27.2,27.18,27.2,145900.0,15.826,15.8318,15.8201,15.8318,145900.0
2005-05-31 13:50:00,27.19,27.25,27.19,27.24,866000.0,15.826,15.8609,15.826,15.8551,866000.0
2005-05-31 13:55:00,27.23,27.25,27.21,27.22,330700.0,15.8492,15.8609,15.8376,15.8434,330700.0
2005-05-31 14:00:00,27.21,27.24,27.19,27.19,590300.0,15.8376,15.8551,15.826,15.826,590300.0
2005-05-31 14:05:00,27.19,27.21,27.19,27.2,523300.0,15.826,15.8376,15.826,15.8318,523300.0
2005-05-31 14:10:00,27.21,27.21,27.18,27.18,269800.0,15.8376,15.8376,15.8201,15.8201,269800.0
2005-05-31 14:15:00,27.19,27.21,27.18,27.2,294300.0,15.826,15.8376,15.8201,15.8318,294300.0
2005-05-31 14:20:00,27.2,27.2,27.19,27.2,226000.0,15.8318,15.8318,15.826,15.8318,226000.0
2005-05-31 14:25:00,27.2,27.21,27.18,27.18,360500.0,15.8318,15.8376,15.8201,15.8201,360500.0
2005-05-31 14:30:00,27.18,27.23,27.17,27.2,1032600.0,15.8201,15.8492,15.8143,15.8318,1032600.0
2005-05-31 14:35:00,27.21,27.21,27.15,27.16,424400.0,15.8376,15.8376,15.8027,15.8085,424400.0
2005-05-31 14:40:00,27.16,27.18,27.15,27.16,687000.0,15.8085,15.8201,15.8027,15.8085,687000.0
2005-05-31 14:45:00,27.15,27.19,27.15,27.18,484100.0,15.8027,15.826,15.8027,15.8201,484100.0
2005-05-31 14:50:00,27.18,27.18,27.16,27.17,261000.0,15.8201,15.8201,15.8085,15.8143,261000.0
2005-05-31 14:55:00,27.17,27.18,27.17,27.17,204600.0,15.8143,15.8201,15.8143,15.8143,204600.0
2005-05-31 15:00:00,27.18,27.21,27.17,27.18,469600.0,15.8201,15.8376,15.8143,15.8201,469600.0
2005-05-31 15:05:00,27.19,27.19,27.16,27.16,311900.0,15.826,15.826,15.8085,15.8085,311900.0
2005-05-31 15:10:00,27.16,27.17,27.14,27.16,447300.0,15.8085,15.8143,15.7969,15.8085,447300.0
2005-05-31 15:15:00,27.15,27.21,27.15,27.18,569500.0,15.8027,15.8376,15.8027,15.8201,569500.0
2005-05-31 15:20:00,27.18,27.21,27.18,27.19,314200.0,15.8201,15.8376,15.8201,15.826,314200.0
2005-05-31 15:25:00,27.2,27.2,27.16,27.17,418400.0,15.8318,15.8318,15.8085,15.8143,418400.0
2005-05-31 15:30:00,27.16,27.18,27.13,27.16,623500.0,15.8085,15.8201,15.791,15.8085,623500.0
2005-05-31 15:35:00,27.16,27.17,27.14,27.17,369400.0,15.8085,15.8143,15.7969,15.8143,369400.0
2005-05-31 15:40:00,27.16,27.16,27.09,27.09,1293700.0,15.8085,15.8085,15.7678,15.7678,1293700.0
2005-05-31 15:45:00,27.09,27.13,27.08,27.13,1144800.0,15.7678,15.791,15.7619,15.791,1144800.0
2005-05-31 15:50:00,27.12,27.14,27.08,27.12,1067800.0,15.7852,15.7969,15.7619,15.7852,1067800.0
2005-05-31 15:55:00,27.11,27.13,26.9,27.02,2906700.0,15.7794,15.791,15.6572,15.727,2906700.0
2005-06-01 09:30:00,26.8,26.94,26.78,26.89,3630800.0,15.599,15.6804,15.5873,15.6513,3630800.0
2005-06-01 09:35:00,26.89,26.91,26.84,26.87,1431300.0,15.6513,15.663,15.6222,15.6397,1431300.0
2005-06-01 09:40:00,26.88,26.96,26.87,26.92,1523700.0,15.6455,15.6921,15.6397,15.6688,1523700.0
2005-06-01 09:45:00,26.92,26.95,26.9,26.95,1114300.0,15.6688,15.6863,15.6572,15.6863,1114300.0
2005-06-01 09:50:00,26.94,27.06,26.94,27.04,1640100.0,15.6804,15.7503,15.6804,15.7387,1640100.0
2005-06-01 09:55:00,27.04,27.3,27.0,27.17,1462400.0,15.7387,15.89,15.7154,15.8143,1462400.0
2005-06-01 10:00:00,27.18,27.27,27.17,27.25,2096500.0,15.8201,15.8725,15.8143,15.8609,2096500.0
2005-06-01 10:05:00,27.25,27.37,27.19,27.31,2867400.0,15.8609,15.9307,15.826,15.8958,2867400.0
2005-06-01 10:10:00,27.31,27.38,27.24,27.37,1750000.0,15.8958,15.9365,15.8551,15.9307,1750000.0
2005-06-01 10:15:00,27.37,27.44,27.25,27.37,1748900.0,15.9307,15.9715,15.8609,15.9307,1748900.0
2005-06-01 10:20:00,27.37,27.4,27.34,27.39,926700.0,15.9307,15.9482,15.9133,15.9424,926700.0
2005-06-01 10:25:00,27.39,27.41,27.36,27.4,744500.0,15.9424,15.954,15.9249,15.9482,744500.0
2005-06-01 10:30:00,27.39,27.42,27.37,27.39,1031600.0,15.9424,15.9598,15.9307,15.9424,1031600.0
2005-06-01 10:35:00,27.39,27.39,27.31,27.35,1029900.0,15.9424,15.9424,15.8958,15.9191,1029900.0
2005-06-01 10:40:00,27.34,27.36,27.33,27.36,865500.0,15.9133,15.9249,15.9074,15.9249,865500.0
2005-06-01 10:45:00,27.36,27.39,27.34,27.37,790600.0,15.9249,15.9424,15.9133,15.9307,790600.0
2005-06-01 10:50:00,27.37,27.4,27.35,27.35,920400.0,15.9307,15.9482,15.9191,15.9191,920400.0
2005-06-01 10:55:00,27.36,27.37,27.29,27.31,893400.0,15.9249,15.9307,15.8842,15.8958,893400.0
2005-06-01 11:00:00,27.31,27.36,27.3,27.35,1021900.0,15.8958,15.9249,15.89,15.9191,1021900.0
2005-06-01 11:05:00,27.34,27.35,27.3,27.31,788200.0,15.9133,15.9191,15.89,15.8958,788200.0
2005-06-01 11:10:00,27.3,27.38,27.29,27.36,1024800.0,15.89,15.9365,15.8842,15.9249,1024800.0
2005-06-01 11:15:00,27.36,27.43,27.34,27.41,2780700.0,15.9249,15.9657,15.9133,15.954,2780700.0
2005-06-01 11:20:00,27.4,27.45,27.4,27.41,1199000.0,15.9482,15.9773,15.9482,15.954,1199000.0
2005-06-01 11:25:00,27.41,27.45,27.38,27.41,896100.0,15.954,15.9773,15.9365,15.954,896100.0
2005-06-01 11:30:00,27.42,27.43,27.37,27.39,526400.0,15.9598,15.9657,15.9307,15.9424,526400.0
2005-06-01 11:35:00,27.39,27.44,27.38,27.38,621600.0,15.9424,15.9715,15.9365,15.9365,621600.0
2005-06-01 11:40:00,27.38,27.4,27.36,27.38,719600.0,15.9365,15.9482,15.9249,15.9365,719600.0
2005-06-01 11:45:00,27.39,27.42,27.37,27.41,353400.0,15.9424,15.9598,15.9307,15.954,353400.0
2005-06-01 11:50:00,27.41,27.45,27.41,27.43,724900.0,15.954,15.9773,15.954,15.9657,724900.0
2005-06-01 11:55:00,27.43,27.43,27.4,27.41,330800.0,15.9657,15.9657,15.9482,15.954,330800.0
2005-06-01 12:00:00,27.41,27.41,27.39,27.4,314100.0,15.954,15.954,15.9424,15.9482,314100.0
2005-06-01 12:05:00,27.4,27.41,27.38,27.4,717100.0,15.9482,15.954,15.9365,15.9482,717100.0
2005-06-01 12:10:00,27.39,27.44,27.36,27.44,1036900.0,15.9424,15.9715,15.9249,15.9715,1036900.0
2005-06-01 12:15:00,27.43,27.45,27.41,27.42,636800.0,15.9657,15.9773,15.954,15.9598,636800.0
2005-06-01 12:20:00,27.42,27.43,27.39,27.41,302400.0,15.9598,15.9657,15.9424,15.954,302400.0
2005-06-01 12:25:00,27.41,27.42,27.4,27.4,275800.0,15.954,15.9598,15.9482,15.9482,275800.0
2005-06-01 12:30:00,27.41,27.43,27.39,27.41,342400.0,15.954,15.9657,15.9424,15.954,342400.0
2005-06-01 12:35:00,27.41,27.42,27.4,27.42,259100.0,15.954,15.9598,15.9482,15.9598,259100.0
2005-06-01 12:40:00,27.42,27.44,27.41,27.44,480400.0,15.9598,15.9715,15.954,15.9715,480400.0
2005-06-01 12:45:00,27.44,27.45,27.43,27.44,254100.0,15.9715,15.9773,15.9657,15.9715,254100.0
2005-06-01 12:50:00,27.45,27.45,27.43,27.45,360600.0,15.9773,15.9773,15.9657,15.9773,360600.0
2005-06-01 12:55:00,27.46,27.48,27.44,27.46,666600.0,15.9831,15.9948,15.9715,15.9831,666600.0
2005-06-01 13:00:00,27.47,27.47,27.46,27.46,424600.0,15.9889,15.9889,15.9831,15.9831,424600.0
2005-06-01 13:05:00,27.47,27.5,27.46,27.49,1179000.0,15.9889,16.0064,15.9831,16.0006,1179000.0
2005-06-01 13:10:00,27.5,27.5,27.49,27.49,367400.0,16.0064,16.0064,16.0006,16.0006,367400.0
2005-06-01 13:15:00,27.49,27.51,27.43,27.45,984300.0,16.0006,16.0122,15.9657,15.9773,984300.0
2005-06-01 13:20:00,27.44,27.48,27.43,27.48,462100.0,15.9715,15.9948,15.9657,15.9948,462100.0
2005-06-01 13:25:00,27.47,27.47,27.46,27.47,161200.0,15.9889,15.9889,15.9831,15.9889,161200.0
2005-06-01 13:30:00,27.46,27.49,27.46,27.47,213400.0,15.9831,16.0006,15.9831,15.9889,213400.0
2005-06-01 13:35:00,27.47,27.48,27.44,27.44,363800.0,15.9889,15.9948,15.9715,15.9715,363800.0
2005-06-01 13:40:00,27.44,27.48,27.44,27.46,244700.0,15.9715,15.9948,15.9715,15.9831,244700.0
2005-06-01 13:45:00,27.46,27.46,27.44,27.46,200700.0,15.9831,15.9831,15.9715,15.9831,200700.0
2005-06-01 13:50:00,27.46,27.47,27.44,27.46,236900.0,15.9831,15.9889,15.9715,15.9831,236900.0
2005-06-01 13:55:00,27.46,27.52,27.43,27.49,618500.0,15.9831,16.018,15.9657,16.0006,618500.0
2005-06-01 14:00:00,27.48,27.5,27.45,27.48,747700.0,15.9948,16.0064,15.9773,15.9948,747700.0
2005-06-01 14:05:00,27.48,27.49,27.46,27.46,264000.0,15.9948,16.0006,15.9831,15.9831,264000.0
2005-06-01 14:10:00,27.46,27.49,27.45,27.46,600400.0,15.9831,16.0006,15.9773,15.9831,600400.0
2005-06-01 14:15:00,27.45,27.47,27.42,27.45,928500.0,15.9773,15.9889,15.9598,15.9773,928500.0
2005-06-01 14:20:00,27.45,27.47,27.41,27.44,997200.0,15.9773,15.9889,15.954,15.9715,997200.0
2005-06-01 14:25:00,27.44,27.45,27.41,27.42,581200.0,15.9715,15.9773,15.954,15.9598,581200.0
2005-06-01 14:30:00,27.42,27.44,27.4,27.44,1091300.0,15.9598,15.9715,15.9482,15.9715,1091300.0
2005-06-01 14:35:00,27.44,27.47,27.43,27.45,703200.0,15.9715,15.9889,15.9657,15.9773,703200.0
2005-06-01 14:40:00,27.45,27.46,27.35,27.35,2151500.0,15.9773,15.9831,15.9191,15.9191,2151500.0
2005-06-01 14:45:00,27.36,27.36,27.27,27.31,2377400.0,15.9249,15.9249,15.8725,15.8958,2377400.0
2005-06-01 14:50:00,27.32,27.36,27.28,27.34,1584600.0,15.9016,15.9249,15.8783,15.9133,1584600.0
2005-06-01 14:55:00,27.34,27.35,27.21,27.27,2340900.0,15.9133,15.9191,15.8376,15.8725,2340900.0
2005-06-01 15:00:00,27.27,27.33,27.25,27.3,1259400.0,15.8725,15.9074,15.8609,15.89,1259400.0
2005-06-01 15:05:00,27.3,27.39,27.29,27.32,1662100.0,15.89,15.9424,15.8842,15.9016,1662100.0
2005-06-01 15:10:00,27.31,27.33,27.27,27.29,400100.0,15.8958,15.9074,15.8725,15.8842,400100.0
2005-06-01 15:15:00,27.29,27.3,27.22,27.22,1076600.0,15.8842,15.89,15.8434,15.8434,1076600.0
2005-06-01 15:20:00,27.22,27.25,27.21,27.22,926800.0,15.8434,15.8609,15.8376,15.8434,926800.0
2005-06-01 15:25:00,27.22,27.35,27.21,27.22,866100.0,15.8434,15.9191,15.8376,15.8434,866100.0
2005-06-01 15:30:00,27.22,27.29,27.22,27.27,1026800.0,15.8434,15.8842,15.8434,15.8725,1026800.0
2005-06-01 15:35:00,27.27,27.29,27.25,27.29,769700.0,15.8725,15.8842,15.8609,15.8842,769700.0
2005-06-01 15:40:00,27.28,27.31,27.26,27.27,710900.0,15.8783,15.8958,15.8667,15.8725,710900.0
2005-06-01 15:45:00,27.27,27.34,27.26,27.32,1240700.0,15.8725,15.9133,15.8667,15.9016,1240700.0
2005-06-01 15:50:00,27.32,27.33,27.29,27.33,658900.0,15.9016,15.9074,15.8842,15.9074,658900.0
2005-06-01 15:55:00,27.33,27.37,27.29,27.32,843600.0,15.9074,15.9307,15.8842,15.9016,843600.0
2005-06-02 09:30:00,27.19,27.41,27.18,27.35,2340100.0,15.826,15.954,15.8201,15.9191,2340100.0
2005-06-02 09:35:00,27.35,27.48,27.22,27.43,1121000.0,15.9191,15.9948,15.8434,15.9657,1121000.0
2005-06-02 09:40:00,27.42,27.5,27.41,27.47,1909300.0,15.9598,16.0064,15.954,15.9889,1909300.0
2005-06-02 09:45:00,27.47,27.48,27.42,27.45,837000.0,15.9889,15.9948,15.9598,15.9773,837000.0
2005-06-02 09:50:00,27.45,27.49,27.42,27.47,502700.0,15.9773,16.0006,15.9598,15.9889,502700.0
2005-06-02 09:55:00,27.47,27.49,27.2,27.47,702100.0,15.9889,16.0006,15.8318,15.9889,702100.0
2005-06-02 10:00:00,27.47,27.51,27.45,27.48,960900.0,15.9889,16.0122,15.9773,15.9948,960900.0
2005-06-02 10:05:00,27.47,27.48,27.4,27.41,1250700.0,15.9889,15.9948,15.9482,15.954,1250700.0
2005-06-02 10:10:00,27.41,27.49,27.4,27.45,1129000.0,15.954,16.0006,15.9482,15.9773,1129000.0
2005-06-02 10:15:00,27.44,27.46,27.41,27.42,603400.0,15.9715,15.9831,15.954,15.9598,603400.0
2005-06-02 10:20:00,27.42,27.46,27.41,27.44,495700.0,15.9598,15.9831,15.954,15.9715,495700.0
2005-06-02 10:25:00,27.45,27.5,27.44,27.5,640400.0,15.9773,16.0064,15.9715,16.0064,640400.0
2005-06-02 10:30:00,27.49,27.56,27.34,27.52,1609900.0,16.0006,16.0413,15.9133,16.018,1609900.0
2005-06-02 10:35:00,27.52,27.53,27.49,27.5,922000.0,16.018,16.0239,16.0006,16.0064,922000.0
2005-06-02 10:40:00,27.5,27.58,27.5,27.58,1016300.0,16.0064,16.053,16.0064,16.053,1016300.0
2005-06-02 10:45:00,27.58,27.62,27.53,27.58,1105000.0,16.053,16.0762,16.0239,16.053,1105000.0
2005-06-02 10:50:00,27.58,27.62,27.58,27.61,765700.0,16.053,16.0762,16.053,16.0704,765700.0
2005-06-02 10:55:00,27.61,27.62,27.55,27.57,595600.0,16.0704,16.0762,16.0355,16.0471,595600.0
2005-06-02 11:00:00,27.57,27.59,27.56,27.56,554900.0,16.0471,16.0588,16.0413,16.0413,554900.0
2005-06-02 11:05:00,27.56,28.0,27.5,27.6,686700.0,16.0413,16.2974,16.0064,16.0646,686700.0
2005-06-02 11:10:00,27.6,27.63,27.59,27.62,1034500.0,16.0646,16.0821,16.0588,16.0762,1034500.0
2005-06-02 11:15:00,27.62,27.63,27.61,27.62,447400.0,16.0762,16.0821,16.0704,16.0762,447400.0
2005-06-02 11:20:00,27.63,27.65,27.6,27.6,532800.0,16.0821,16.0937,16.0646,16.0646,532800.0
2005-06-02 11:25:00,27.61,27.64,27.6,27.62,426700.0,16.0704,16.0879,16.0646,16.0762,426700.0
2005-06-02 11:30:00,27.63,27.66,27.61,27.65,571500.0,16.0821,16.0995,16.0704,16.0937,571500.0
2005-06-02 11:35:00,27.65,27.66,27.62,27.65,802800.0,16.0937,16.0995,16.0762,16.0937,802800.0
2005-06-02 11:40:00,27.65,27.67,27.62,27.62,648300.0,16.0937,16.1053,16.0762,16.0762,648300.0
2005-06-02 11:45:00,27.62,27.63,27.59,27.62,113100.0,16.0762,16.0821,16.0588,16.0762,113100.0
2005-06-02 11:50:00,27.62,27.62,27.59,27.6,368900.0,16.0762,16.0762,16.0588,16.0646,368900.0
2005-06-02 11:55:00,27.6,27.61,27.58,27.6,308500.0,16.0646,16.0704,16.053,16.0646,308500.0
2005-06-02 12:00:00,27.6,27.67,27.6,27.66,817300.0,16.0646,16.1053,16.0646,16.0995,817300.0
2005-06-02 12:05:00,27.66,27.68,27.63,27.64,452800.0,16.0995,16.1112,16.0821,16.0879,452800.0
2005-06-02 12:10:00,27.64,27.65,27.59,27.6,559800.0,16.0879,16.0937,16.0588,16.0646,559800.0
2005-06-02 12:15:00,27.6,27.65,27.59,27.62,569300.0,16.0646,16.0937,16.0588,16.0762,569300.0
2005-06-02 12:20:00,27.62,27.64,27.6,27.61,337000.0,16.0762,16.0879,16.0646,16.0704,337000.0
2005-06-02 12:25:00,27.61,27.64,27.61,27.63,348700.0,16.0704,16.0879,16.0704,16.0821,348700.0
2005-06-02 12:30:00,27.63,27.65,27.62,27.65,140200.0,16.0821,16.0937,16.0762,16.0937,140200.0
2005-06-02 12:35:00,27.65,27.66,27.63,27.63,261800.0,16.0937,16.0995,16.0821,16.0821,261800.0
2005-06-02 12:40:00,27.63,27.66,27.63,27.66,268000.0,16.0821,16.0995,16.0821,16.0995,268000.0
2005-06-02 12:45:00,27.66,27.68,27.64,27.65,344700.0,16.0995,16.1112,16.0879,16.0937,344700.0
2005-06-02 12:50:00,27.65,27.67,27.64,27.66,295300.0,16.0937,16.1053,16.0879,16.0995,295300.0
2005-06-02 12:55:00,27.66,27.67,27.58,27.6,1111500.0,16.0995,16.1053,16.053,16.0646,1111500.0
2005-06-02 13:00:00,27.59,27.6,27.54,27.59,1654400.0,16.0588,16.0646,16.0297,16.0588,1654400.0
2005-06-02 13:05:00,27.58,27.59,27.55,27.58,552500.0,16.053,16.0588,16.0355,16.053,552500.0
2005-06-02 13:10:00,27.57,27.61,27.56,27.61,608200.0,16.0471,16.0704,16.0413,16.0704,608200.0
2005-06-02 13:15:00,27.61,27.61,27.55,27.58,625800.0,16.0704,16.0704,16.0355,16.053,625800.0
2005-06-02 13:20:00,27.59,27.59,27.55,27.56,310600.0,16.0588,16.0588,16.0355,16.0413,310600.0
2005-06-02 13:25:00,27.56,27.57,27.54,27.54,214500.0,16.0413,16.0471,16.0297,16.0297,214500.0
2005-06-02 13:30:00,27.55,27.55,27.54,27.54,116900.0,16.0355,16.0355,16.0297,16.0297,116900.0
2005-06-02 13:35:00,27.54,27.59,27.53,27.57,643000.0,16.0297,16.0588,16.0239,16.0471,643000.0
2005-06-02 13:40:00,27.58,27.58,27.47,27.47,1016200.0,16.053,16.053,15.9889,15.9889,1016200.0
2005-06-02 13:45:00,27.48,27.5,27.47,27.49,314800.0,15.9948,16.0064,15.9889,16.0006,314800.0
2005-06-02 13:50:00,27.49,27.51,27.47,27.48,359800.0,16.0006,16.0122,15.9889,15.9948,359800.0
2005-06-02 13:55:00,27.49,27.52,27.48,27.51,270000.0,16.0006,16.018,15.9948,16.0122,270000.0
2005-06-02 14:00:00,27.51,27.55,27.5,27.54,376600.0,16.0122,16.0355,16.0064,16.0297,376600.0
2005-06-02 14:05:00,27.55,27.57,27.54,27.56,279100.0,16.0355,16.0471,16.0297,16.0413,279100.0
2005-06-02 14:10:00,27.56,27.56,27.53,27.56,189500.0,16.0413,16.0413,16.0239,16.0413,189500.0
2005-06-02 14:15:00,27.56,27.57,27.55,27.55,227100.0,16.0413,16.0471,16.0355,16.0355,227100.0
2005-06-02 14:20:00,27.55,27.57,27.54,27.55,344700.0,16.0355,16.0471,16.0297,16.0355,344700.0
2005-06-02 14:25:00,27.55,27.57,27.54,27.55,428500.0,16.0355,16.0471,16.0297,16.0355,428500.0
2005-06-02 14:30:00,27.56,27.58,27.55,27.57,499800.0,16.0413,16.053,16.0355,16.0471,499800.0
2005-06-02 14:35:00,27.56,27.57,27.51,27.54,373000.0,16.0413,16.0471,16.0122,16.0297,373000.0
2005-06-02 14:40:00,27.54,27.58,27.53,27.56,495000.0,16.0297,16.053,16.0239,16.0413,495000.0
2005-06-02 14:45:00,27.56,27.57,27.52,27.53,461100.0,16.0413,16.0471,16.018,16.0239,461100.0
2005-06-02 14:50:00,27.53,27.58,27.52,27.58,783200.0,16.0239,16.053,16.018,16.053,783200.0
2005-06-02 14:55:00,27.58,27.59,27.54,27.57,603000.0,16.053,16.0588,16.0297,16.0471,603000.0
2005-06-02 15:00:00,27.56,27.57,27.54,27.56,533500.0,16.0413,16.0471,16.0297,16.0413,533500.0
2005-06-02 15:05:00,27.56,27.58,27.49,27.5,731200.0,16.0413,16.053,16.0006,16.0064,731200.0
2005-06-02 15:10:00,27.5,27.53,27.49,27.53,528300.0,16.0064,16.0239,16.0006,16.0239,528300.0
2005-06-02 15:15:00,27.52,27.54,27.51,27.52,233500.0,16.018,16.0297,16.0122,16.018,233500.0
2005-06-02 15:20:00,27.51,27.55,27.51,27.54,245400.0,16.0122,16.0355,16.0122,16.0297,245400.0
2005-06-02 15:25:00,27.54,27.58,27.53,27.57,464900.0,16.0297,16.053,16.0239,16.0471,464900.0
2005-06-02 15:30:00,27.57,27.57,27.54,27.54,558600.0,16.0471,16.0471,16.0297,16.0297,558600.0
2005-06-02 15:35:00,27.55,27.61,27.53,27.61,1150200.0,16.0355,16.0704,16.0239,16.0704,1150200.0
2005-06-02 15:40:00,27.61,27.64,27.59,27.62,1371200.0,16.0704,16.0879,16.0588,16.0762,1371200.0
2005-06-02 15:45:00,27.61,27.62,27.52,27.52,1043800.0,16.0704,16.0762,16.018,16.018,1043800.0
2005-06-02 15:50:00,27.53,27.56,27.52,27.54,1047700.0,16.0239,16.0413,16.018,16.0297,1047700.0
2005-06-02 15:55:00,27.54,27.6,27.52,27.6,1965400.0,16.0297,16.0646,16.018,16.0646,1965400.0
2005-06-03 09:30:00,27.67,27.75,27.56,27.57,2460400.0,16.1053,16.1519,16.0413,16.0471,2460400.0
2005-06-03 09:35:00,27.56,27.62,27.5,27.6,1628000.0,16.0413,16.0762,16.0064,16.0646,1628000.0
2005-06-03 09:40:00,27.6,27.7,27.56,27.64,1107600.0,16.0646,16.1228,16.0413,16.0879,1107600.0
2005-06-03 09:45:00,27.63,27.73,27.63,27.69,1355600.0,16.0821,16.1403,16.0821,16.117,1355600.0
2005-06-03 09:50:00,27.68,27.68,27.64,27.67,669500.0,16.1112,16.1112,16.0879,16.1053,669500.0
2005-06-03 09:55:00,27.66,27.7,27.65,27.7,651300.0,16.0995,16.1228,16.0937,16.1228,651300.0
2005-06-03 10:00:00,27.69,27.7,27.62,27.65,934800.0,16.117,16.1228,16.0762,16.0937,934800.0
2005-06-03 10:05:00,27.64,27.69,27.61,27.62,732300.0,16.0879,16.117,16.0704,16.0762,732300.0
2005-06-03 10:10:00,27.61,27.66,27.61,27.63,916700.0,16.0704,16.0995,16.0704,16.0821,916700.0
2005-06-03 10:15:00,27.63,27.66,27.57,27.57,1019200.0,16.0821,16.0995,16.0471,16.0471,1019200.0
2005-06-03 10:20:00,27.58,27.58,27.45,27.49,1667700.0,16.053,16.053,15.9773,16.0006,1667700.0
2005-06-03 10:25:00,27.49,27.51,27.46,27.47,1270500.0,16.0006,16.0122,15.9831,15.9889,1270500.0
2005-06-03 10:30:00,27.48,27.51,27.46,27.51,703000.0,15.9948,16.0122,15.9831,16.0122,703000.0
2005-06-03 10:35:00,27.5,27.52,27.47,27.5,566800.0,16.0064,16.018,15.9889,16.0064,566800.0
2005-06-03 10:40:00,27.51,27.51,27.48,27.48,351700.0,16.0122,16.0122,15.9948,15.9948,351700.0
2005-06-03 10:45:00,27.48,27.51,27.45,27.5,1138500.0,15.9948,16.0122,15.9773,16.0064,1138500.0
2005-06-03 10:50:00,27.5,27.57,27.48,27.51,845600.0,16.0064,16.0471,15.9948,16.0122,845600.0
2005-06-03 10:55:00,27.51,27.55,27.5,27.51,664800.0,16.0122,16.0355,16.0064,16.0122,664800.0
2005-06-03 11:00:00,27.51,27.53,27.5,27.52,251600.0,16.0122,16.0239,16.0064,16.018,251600.0
2005-06-03 11:05:00,27.53,27.53,27.49,27.5,585800.0,16.0239,16.0239,16.0006,16.0064,585800.0
2005-06-03 11:10:00,27.5,27.54,27.49,27.5,640100.0,16.0064,16.0297,16.0006,16.0064,640100.0
2005-06-03 11:15:00,27.51,27.51,27.48,27.49,407700.0,16.0122,16.0122,15.9948,16.0006,407700.0
2005-06-03 11:20:00,27.49,27.51,27.46,27.48,458000.0,16.0006,16.0122,15.9831,15.9948,458000.0
2005-06-03 11:25:00,27.48,27.49,27.47,27.48,211200.0,15.9948,16.0006,15.9889,15.9948,211200.0
2005-06-03 11:30:00,27.47,27.5,27.46,27.48,431500.0,15.9889,16.0064,15.9831,15.9948,431500.0
2005-06-03 11:35:00,27.48,27.48,27.4,27.42,900700.0,15.9948,15.9948,15.9482,15.9598,900700.0
2005-06-03 11:40:00,27.42,27.45,27.39,27.39,995700.0,15.9598,15.9773,15.9424,15.9424,995700.0
2005-06-03 11:45:00,27.39,27.41,27.36,27.37,1020900.0,15.9424,15.954,15.9249,15.9307,1020900.0
2005-06-03 11:50:00,27.37,27.38,27.33,27.35,876000.0,15.9307,15.9365,15.9074,15.9191,876000.0
2005-06-03 11:55:00,27.35,27.39,27.34,27.38,597200.0,15.9191,15.9424,15.9133,15.9365,597200.0
2005-06-03 12:00:00,27.38,27.43,27.36,27.43,579800.0,15.9365,15.9657,15.9249,15.9657,579800.0
2005-06-03 12:05:00,27.43,27.44,27.39,27.41,411600.0,15.9657,15.9715,15.9424,15.954,411600.0
2005-06-03 12:10:00,27.42,27.42,27.34,27.35,707500.0,15.9598,15.9598,15.9133,15.9191,707500.0
2005-06-03 12:15:00,27.35,27.37,27.33,27.35,748700.0,15.9191,15.9307,15.9074,15.9191,748700.0
2005-06-03 12:20:00,27.35,27.36,27.29,27.3,922600.0,15.9191,15.9249,15.8842,15.89,922600.0
2005-06-03 12:25:00,27.3,27.31,27.26,27.29,1034400.0,15.89,15.8958,15.8667,15.8842,1034400.0
2005-06-03 12:30:00,27.28,27.3,27.26,27.27,252100.0,15.8783,15.89,15.8667,15.8725,252100.0
2005-06-03 12:35:00,27.28,27.33,27.25,27.32,935600.0,15.8783,15.9074,15.8609,15.9016,935600.0
2005-06-03 12:40:00,27.32,27.36,27.31,27.33,641000.0,15.9016,15.9249,15.8958,15.9074,641000.0
2005-06-03 12:45:00,27.33,27.35,27.29,27.33,442300.0,15.9074,15.9191,15.8842,15.9074,442300.0
2005-06-03 12:50:00,27.33,27.36,27.32,27.33,179900.0,15.9074,15.9249,15.9016,15.9074,179900.0
2005-06-03 12:55:00,27.33,27.34,27.3,27.33,379400.0,15.9074,15.9133,15.89,15.9074,379400.0
2005-06-03 13:00:00,27.33,27.35,27.31,27.32,201100.0,15.9074,15.9191,15.8958,15.9016,201100.0
2005-06-03 13:05:00,27.33,27.35,27.32,27.35,131000.0,15.9074,15.9191,15.9016,15.9191,131000.0
2005-06-03 13:10:00,27.35,27.36,27.34,27.34,325300.0,15.9191,15.9249,15.9133,15.9133,325300.0
2005-06-03 13:15:00,27.33,27.34,27.3,27.32,438600.0,15.9074,15.9133,15.89,15.9016,438600.0
2005-06-03 13:20:00,27.32,27.33,27.31,27.31,100800.0,15.9016,15.9074,15.8958,15.8958,100800.0
2005-06-03 13:25:00,27.32,27.36,27.3,27.36,257400.0,15.9016,15.9249,15.89,15.9249,257400.0
2005-06-03 13:30:00,27.36,27.4,27.36,27.38,478800.0,15.9249,15.9482,15.9249,15.9365,478800.0
2005-06-03 13:35:00,27.39,27.4,27.38,27.4,310100.0,15.9424,15.9482,15.9365,15.9482,310100.0
2005-06-03 13:40:00,27.4,27.41,27.38,27.39,345400.0,15.9482,15.954,15.9365,15.9424,345400.0
2005-06-03 13:45:00,27.39,27.42,27.37,27.37,398000.0,15.9424,15.9598,15.9307,15.9307,398000.0
2005-06-03 13:50:00,27.38,27.38,27.35,27.37,195200.0,15.9365,15.9365,15.9191,15.9307,195200.0
2005-06-03 13:55:00,27.36,27.38,27.36,27.37,189100.0,15.9249,15.9365,15.9249,15.9307,189100.0
2005-06-03 14:00:00,27.37,27.37,27.34,27.35,493300.0,15.9307,15.9307,15.9133,15.9191,493300.0
2005-06-03 14:05:00,27.35,27.4,27.34,27.39,356700.0,15.9191,15.9482,15.9133,15.9424,356700.0
2005-06-03 14:10:00,27.39,27.4,27.33,27.34,906700.0,15.9424,15.9482,15.9074,15.9133,906700.0
2005-06-03 14:15:00,27.34,27.36,27.32,27.32,859600.0,15.9133,15.9249,15.9016,15.9016,859600.0
2005-06-03 14:20:00,27.33,27.35,27.31,27.35,419500.0,15.9074,15.9191,15.8958,15.9191,419500.0
2005-06-03 14:25:00,27.34,27.35,27.32,27.33,285600.0,15.9133,15.9191,15.9016,15.9074,285600.0
2005-06-03 14:30:00,27.32,27.36,27.31,27.36,409800.0,15.9016,15.9249,15.8958,15.9249,409800.0
2005-06-03 14:35:00,27.36,27.39,27.34,27.39,356600.0,15.9249,15.9424,15.9133,15.9424,356600.0
2005-06-03 14:40:00,27.4,27.42,27.38,27.4,680600.0,15.9482,15.9598,15.9365,15.9482,680600.0
2005-06-03 14:45:00,27.4,27.42,27.39,27.4,520600.0,15.9482,15.9598,15.9424,15.9482,520600.0
2005-06-03 14:50:00,27.4,27.41,27.33,27.33,778700.0,15.9482,15.954,15.9074,15.9074,778700.0
2005-06-03 14:55:00,27.34,27.35,27.3,27.34,776900.0,15.9133,15.9191,15.89,15.9133,776900.0
2005-06-03 15:00:00,27.35,27.41,27.31,27.32,426300.0,15.9191,15.954,15.8958,15.9016,426300.0
2005-06-03 15:05:00,27.33,27.35,27.32,27.35,582100.0,15.9074,15.9191,15.9016,15.9191,582100.0
2005-06-03 15:10:00,27.35,27.35,27.29,27.29,547100.0,15.9191,15.9191,15.8842,15.8842,547100.0
2005-06-03 15:15:00,27.29,27.33,27.27,27.32,643100.0,15.8842,15.9074,15.8725,15.9016,643100.0
2005-06-03 15:20:00,27.31,27.32,27.27,27.29,658000.0,15.8958,15.9016,15.8725,15.8842,658000.0
2005-06-03 15:25:00,27.28,27.29,27.25,27.27,560800.0,15.8783,15.8842,15.8609,15.8725,560800.0
2005-06-03 15:30:00,27.27,27.29,27.25,27.26,646300.0,15.8725,15.8842,15.8609,15.8667,646300.0
2005-06-03 15:35:00,27.26,27.3,27.25,27.26,900900.0,15.8667,15.89,15.8609,15.8667,900900.0
2005-06-03 15:40:00,27.27,27.32,27.26,27.31,635800.0,15.8725,15.9016,15.8667,15.8958,635800.0
2005-06-03 15:45:00,27.32,27.33,27.27,27.3,852800.0,15.9016,15.9074,15.8725,15.89,852800.0
2005-06-03 15:50:00,27.3,27.36,27.29,27.36,1120600.0,15.89,15.9249,15.8842,15.9249,1120600.0
2005-06-03 15:55:00,27.36,27.36,27.3,27.33,1559200.0,15.9249,15.9249,15.89,15.9074,1559200.0
2005-06-06 09:30:00,27.39,27.44,27.26,27.33,2439600.0,15.9424,15.9715,15.8667,15.9074,2439600.0
2005-06-06 09:35:00,27.33,27.39,27.31,27.31,892900.0,15.9074,15.9424,15.8958,15.8958,892900.0
2005-06-06 09:40:00,27.32,27.39,27.18,27.18,1099000.0,15.9016,15.9424,15.8201,15.8201,1099000.0
2005-06-06 09:45:00,27.18,27.2,27.12,27.14,1477800.0,15.8201,15.8318,15.7852,15.7969,1477800.0
2005-06-06 09:50:00,27.14,27.2,27.13,27.19,893400.0,15.7969,15.8318,15.791,15.826,893400.0
2005-06-06 09:55:00,27.19,27.25,27.17,27.2,829700.0,15.826,15.8609,15.8143,15.8318,829700.0
2005-06-06 10:00:00,27.19,27.2,27.12,27.18,1012700.0,15.826,15.8318,15.7852,15.8201,1012700.0
2005-06-06 10:05:00,27.17,27.31,27.15,27.2,1553200.0,15.8143,15.8958,15.8027,15.8318,1553200.0
2005-06-06 10:10:00,27.19,27.26,27.18,27.26,651600.0,15.826,15.8667,15.8201,15.8667,651600.0
2005-06-06 10:15:00,27.26,27.26,27.18,27.22,885200.0,15.8667,15.8667,15.8201,15.8434,885200.0
2005-06-06 10:20:00,27.23,27.23,27.16,27.19,527600.0,15.8492,15.8492,15.8085,15.826,527600.0
2005-06-06 10:25:00,27.19,27.2,27.14,27.17,487400.0,15.826,15.8318,15.7969,15.8143,487400.0
2005-06-06 10:30:00,27.17,27.19,27.15,27.16,326100.0,15.8143,15.826,15.8027,15.8085,326100.0
2005-06-06 10:35:00,27.16,27.16,27.13,27.14,410000.0,15.8085,15.8085,15.791,15.7969,410000.0
2005-06-06 10:40:00,27.13,27.16,27.12,27.13,496800.0,15.791,15.8085,15.7852,15.791,496800.0
2005-06-06 10:45:00,27.14,27.15,27.08,27.09,692400.0,15.7969,15.8027,15.7619,15.7678,692400.0
2005-06-06 10:50:00,27.09,27.09,27.04,27.06,926700.0,15.7678,15.7678,15.7387,15.7503,926700.0
2005-06-06 10:55:00,27.06,27.07,26.97,26.98,1675000.0,15.7503,15.7561,15.6979,15.7037,1675000.0
2005-06-06 11:00:00,26.99,27.03,26.96,27.01,781000.0,15.7095,15.7328,15.6921,15.7212,781000.0
2005-06-06 11:05:00,27.01,27.06,27.01,27.03,442200.0,15.7212,15.7503,15.7212,15.7328,442200.0
2005-06-06 11:10:00,27.03,27.04,26.98,26.99,777300.0,15.7328,15.7387,15.7037,15.7095,777300.0
2005-06-06 11:15:00,27.0,27.02,26.95,26.98,565300.0,15.7154,15.727,15.6863,15.7037,565300.0
2005-06-06 11:20:00,26.98,27.03,26.96,27.0,715500.0,15.7037,15.7328,15.6921,15.7154,715500.0
2005-06-06 11:25:00,27.0,27.04,26.99,27.03,799600.0,15.7154,15.7387,15.7095,15.7328,799600.0
2005-06-06 11:30:00,27.02,27.05,27.01,27.04,478600.0,15.727,15.7445,15.7212,15.7387,478600.0
2005-06-06 11:35:00,27.04,27.05,27.02,27.02,539900.0,15.7387,15.7445,15.727,15.727,539900.0
2005-06-06 11:40:00,27.01,27.04,27.0,27.03,518600.0,15.7212,15.7387,15.7154,15.7328,518600.0
2005-06-06 11:45:00,27.04,27.04,27.01,27.02,332300.0,15.7387,15.7387,15.7212,15.727,332300.0
2005-06-06 11:50:00,27.02,27.04,27.0,27.03,373800.0,15.727,15.7387,15.7154,15.7328,373800.0
2005-06-06 11:55:00,27.03,27.04,27.01,27.04,122900.0,15.7328,15.7387,15.7212,15.7387,122900.0
2005-06-06 12:00:00,27.04,27.1,27.04,27.1,740400.0,15.7387,15.7736,15.7387,15.7736,740400.0
2005-06-06 12:05:00,27.09,27.1,27.07,27.08,640300.0,15.7678,15.7736,15.7561,15.7619,640300.0
2005-06-06 12:10:00,27.09,27.09,27.05,27.07,285600.0,15.7678,15.7678,15.7445,15.7561,285600.0
2005-06-06 12:15:00,27.07,27.11,27.06,27.09,381000.0,15.7561,15.7794,15.7503,15.7678,381000.0
2005-06-06 12:20:00,27.11,27.13,27.1,27.13,387000.0,15.7794,15.791,15.7736,15.791,387000.0
2005-06-06 12:25:00,27.13,27.14,27.11,27.12,526500.0,15.791,15.7969,15.7794,15.7852,526500.0
2005-06-06 12:30:00,27.12,27.12,27.1,27.1,257400.0,15.7852,15.7852,15.7736,15.7736,257400.0
2005-06-06 12:35:00,27.1,27.11,27.09,27.09,152200.0,15.7736,15.7794,15.7678,15.7678,152200.0
2005-06-06 12:40:00,27.1,27.11,27.09,27.1,191700.0,15.7736,15.7794,15.7678,15.7736,191700.0
2005-06-06 12:45:00,27.1,27.12,27.09,27.1,295600.0,15.7736,15.7852,15.7678,15.7736,295600.0
2005-06-06 12:50:00,27.1,27.11,27.05,27.06,314500.0,15.7736,15.7794,15.7445,15.7503,314500.0
2005-06-06 12:55:00,27.06,27.09,27.06,27.09,170300.0,15.7503,15.7678,15.7503,15.7678,170300.0
2005-06-06 13:00:00,27.09,27.1,27.07,27.08,382200.0,15.7678,15.7736,15.7561,15.7619,382200.0
2005-06-06 13:05:00,27.08,27.11,27.08,27.1,291300.0,15.7619,15.7794,15.7619,15.7736,291300.0
2005-06-06 13:10:00,27.1,27.12,27.09,27.12,173400.0,15.7736,15.7852,15.7678,15.7852,173400.0
2005-06-06 13:15:00,27.11,27.12,27.08,27.09,309500.0,15.7794,15.7852,15.7619,15.7678,309500.0
2005-06-06 13:20:00,27.09,27.1,27.08,27.08,204400.0,15.7678,15.7736,15.7619,15.7619,204400.0
2005-06-06 13:25:00,27.09,27.13,27.06,27.11,698400.0,15.7678,15.791,15.7503,15.7794,698400.0
2005-06-06 13:30:00,27.11,27.11,27.06,27.07,281500.0,15.7794,15.7794,15.7503,15.7561,281500.0
2005-06-06 13:35:00,27.07,27.08,27.04,27.06,316000.0,15.7561,15.7619,15.7387,15.7503,316000.0
2005-06-06 13:40:00,27.06,27.13,27.04,27.12,622400.0,15.7503,15.791,15.7387,15.7852,622400.0
2005-06-06 13:45:00,27.12,27.18,27.12,27.18,586500.0,15.7852,15.8201,15.7852,15.8201,586500.0
2005-06-06 13:50:00,27.18,27.19,27.16,27.16,611900.0,15.8201,15.826,15.8085,15.8085,611900.0
2005-06-06 13:55:00,27.16,27.17,27.13,27.16,760100.0,15.8085,15.8143,15.791,15.8085,760100.0
2005-06-06 14:00:00,27.16,27.19,27.13,27.19,734900.0,15.8085,15.826,15.791,15.826,734900.0
2005-06-06 14:05:00,27.19,27.23,27.18,27.21,955800.0,15.826,15.8492,15.8201,15.8376,955800.0
2005-06-06 14:10:00,27.22,27.23,27.17,27.18,586300.0,15.8434,15.8492,15.8143,15.8201,586300.0
2005-06-06 14:15:00,27.17,27.18,27.12,27.13,706600.0,15.8143,15.8201,15.7852,15.791,706600.0
2005-06-06 14:20:00,27.13,27.17,27.1,27.16,481600.0,15.791,15.8143,15.7736,15.8085,481600.0
2005-06-06 14:25:00,27.16,27.17,27.14,27.15,238700.0,15.8085,15.8143,15.7969,15.8027,238700.0
2005-06-06 14:30:00,27.15,27.16,27.11,27.15,513400.0,15.8027,15.8085,15.7794,15.8027,513400.0
2005-06-06 14:35:00,27.15,27.23,27.12,27.21,767200.0,15.8027,15.8492,15.7852,15.8376,767200.0
2005-06-06 14:40:00,27.21,27.22,27.17,27.18,452400.0,15.8376,15.8434,15.8143,15.8201,452400.0
2005-06-06 14:45:00,27.18,27.19,27.15,27.16,426600.0,15.8201,15.826,15.8027,15.8085,426600.0
2005-06-06 14:50:00,27.16,27.19,27.16,27.18,326800.0,15.8085,15.826,15.8085,15.8201,326800.0
2005-06-06 14:55:00,27.18,27.2,27.14,27.16,341000.0,15.8201,15.8318,15.7969,15.8085,341000.0
2005-06-06 15:00:00,27.16,27.18,27.14,27.16,510100.0,15.8085,15.8201,15.7969,15.8085,510100.0
2005-06-06 15:05:00,27.16,27.16,27.12,27.12,455700.0,15.8085,15.8085,15.7852,15.7852,455700.0
2005-06-06 15:10:00,27.13,27.15,27.11,27.11,236800.0,15.791,15.8027,15.7794,15.7794,236800.0
2005-06-06 15:15:00,27.12,27.13,27.1,27.12,240800.0,15.7852,15.791,15.7736,15.7852,240800.0
2005-06-06 15:20:00,27.12,27.16,27.11,27.14,274100.0,15.7852,15.8085,15.7794,15.7969,274100.0
2005-06-06 15:25:00,27.14,27.17,27.14,27.17,526600.0,15.7969,15.8143,15.7969,15.8143,526600.0
2005-06-06 15:30:00,27.16,27.18,27.15,27.15,477500.0,15.8085,15.8201,15.8027,15.8027,477500.0
2005-06-06 15:35:00,27.16,27.2,27.15,27.19,703800.0,15.8085,15.8318,15.8027,15.826,703800.0
2005-06-06 15:40:00,27.2,27.2,27.16,27.16,582100.0,15.8318,15.8318,15.8085,15.8085,582100.0
2005-06-06 15:45:00,27.16,27.19,27.14,27.15,568800.0,15.8085,15.826,15.7969,15.8027,568800.0
2005-06-06 15:50:00,27.15,27.17,27.14,27.15,490400.0,15.8027,15.8143,15.7969,15.8027,490400.0
2005-06-06 15:55:00,27.14,27.2,27.14,27.19,787900.0,15.7969,15.8318,15.7969,15.826,787900.0
2005-06-07 09:30:00,27.3,27.33,27.18,27.21,2261500.0,15.89,15.9074,15.8201,15.8376,2261500.0
2005-06-07 09:35:00,27.21,27.24,27.12,27.12,1311700.0,15.8376,15.8551,15.7852,15.7852,1311700.0
2005-06-07 09:40:00,27.11,27.23,27.11,27.21,1184000.0,15.7794,15.8492,15.7794,15.8376,1184000.0
2005-06-07 09:45:00,27.21,27.3,27.19,27.29,1092600.0,15.8376,15.89,15.826,15.8842,1092600.0
2005-06-07 09:50:00,27.29,27.34,27.23,27.28,1408700.0,15.8842,15.9133,15.8492,15.8783,1408700.0
2005-06-07 09:55:00,27.28,27.29,27.22,27.28,1042500.0,15.8783,15.8842,15.8434,15.8783,1042500.0
2005-06-07 10:00:00,27.28,27.34,27.24,27.25,1082200.0,15.8783,15.9133,15.8551,15.8609,1082200.0
2005-06-07 10:05:00,27.25,27.33,27.23,27.32,954500.0,15.8609,15.9074,15.8492,15.9016,954500.0
2005-06-07 10:10:00,27.33,27.39,27.26,27.32,1085600.0,15.9074,15.9424,15.8667,15.9016,1085600.0
2005-06-07 10:15:00,27.32,27.41,27.31,27.35,1087100.0,15.9016,15.954,15.8958,15.9191,1087100.0
2005-06-07 10:20:00,27.35,27.39,27.34,27.39,677900.0,15.9191,15.9424,15.9133,15.9424,677900.0
2005-06-07 10:25:00,27.39,27.43,27.38,27.39,1041600.0,15.9424,15.9657,15.9365,15.9424,1041600.0
2005-06-07 10:30:00,27.39,27.4,27.38,27.39,771900.0,15.9424,15.9482,15.9365,15.9424,771900.0
2005-06-07 10:35:00,27.39,27.41,27.37,27.4,942100.0,15.9424,15.954,15.9307,15.9482,942100.0
2005-06-07 10:40:00,27.39,27.45,27.37,27.45,999200.0,15.9424,15.9773,15.9307,15.9773,999200.0
2005-06-07 10:45:00,27.45,27.45,27.34,27.34,634100.0,15.9773,15.9773,15.9133,15.9133,634100.0
2005-06-07 10:50:00,27.35,27.38,27.3,27.33,1246000.0,15.9191,15.9365,15.89,15.9074,1246000.0
2005-06-07 10:55:00,27.33,27.38,27.32,27.36,855800.0,15.9074,15.9365,15.9016,15.9249,855800.0
2005-06-07 11:00:00,27.35,27.36,27.33,27.33,437200.0,15.9191,15.9249,15.9074,15.9074,437200.0
2005-06-07 11:05:00,27.33,27.4,27.33,27.39,549000.0,15.9074,15.9482,15.9074,15.9424,549000.0
2005-06-07 11:10:00,27.39,27.42,27.38,27.4,517700.0,15.9424,15.9598,15.9365,15.9482,517700.0
2005-06-07 11:15:00,27.4,27.4,27.36,27.37,373300.0,15.9482,15.9482,15.9249,15.9307,373300.0
2005-06-07 11:20:00,27.37,27.39,27.36,27.36,260400.0,15.9307,15.9424,15.9249,15.9249,260400.0
2005-06-07 11:25:00,27.36,27.41,27.35,27.41,347700.0,15.9249,15.954,15.9191,15.954,347700.0
2005-06-07 11:30:00,27.41,27.42,27.38,27.4,415900.0,15.954,15.9598,15.9365,15.9482,415900.0
2005-06-07 11:35:00,27.4,27.41,27.38,27.4,337600.0,15.9482,15.954,15.9365,15.9482,337600.0
2005-06-07 11:40:00,27.4,27.41,27.36,27.36,565300.0,15.9482,15.954,15.9249,15.9249,565300.0
2005-06-07 11:45:00,27.36,27.41,27.36,27.37,882000.0,15.9249,15.954,15.9249,15.9307,882000.0
2005-06-07 11:50:00,27.37,27.39,27.34,27.36,629700.0,15.9307,15.9424,15.9133,15.9249,629700.0
2005-06-07 11:55:00,27.36,27.37,27.33,27.34,400300.0,15.9249,15.9307,15.9074,15.9133,400300.0
2005-06-07 12:00:00,27.35,27.35,27.31,27.33,551200.0,15.9191,15.9191,15.8958,15.9074,551200.0
2005-06-07 12:05:00,27.33,27.33,27.3,27.32,340200.0,15.9074,15.9074,15.89,15.9016,340200.0
2005-06-07 12:10:00,27.31,27.35,27.29,27.35,549000.0,15.8958,15.9191,15.8842,15.9191,549000.0
2005-06-07 12:15:00,27.34,27.35,27.32,27.33,259700.0,15.9133,15.9191,15.9016,15.9074,259700.0
2005-06-07 12:20:00,27.32,27.34,27.3,27.32,339100.0,15.9016,15.9133,15.89,15.9016,339100.0
2005-06-07 12:25:00,27.33,27.34,27.32,27.32,138600.0,15.9074,15.9133,15.9016,15.9016,138600.0
2005-06-07 12:30:00,27.32,27.36,27.3,27.33,219800.0,15.9016,15.9249,15.89,15.9074,219800.0
2005-06-07 12:35:00,27.33,27.34,27.31,27.31,149600.0,15.9074,15.9133,15.8958,15.8958,149600.0
2005-06-07 12:40:00,27.32,27.33,27.31,27.33,338000.0,15.9016,15.9074,15.8958,15.9074,338000.0
2005-06-07 12:45:00,27.32,27.35,27.31,27.34,489100.0,15.9016,15.9191,15.8958,15.9133,489100.0
2005-06-07 12:50:00,27.33,27.35,27.33,27.34,406700.0,15.9074,15.9191,15.9074,15.9133,406700.0
2005-06-07 12:55:00,27.34,27.38,27.34,27.37,359400.0,15.9133,15.9365,15.9133,15.9307,359400.0
2005-06-07 13:00:00,27.37,27.38,27.36,27.37,114000.0,15.9307,15.9365,15.9249,15.9307,114000.0
2005-06-07 13:05:00,27.36,27.39,27.36,27.38,263400.0,15.9249,15.9424,15.9249,15.9365,263400.0
2005-06-07 13:10:00,27.38,27.4,27.36,27.37,295500.0,15.9365,15.9482,15.9249,15.9307,295500.0
2005-06-07 13:15:00,27.37,27.4,27.37,27.37,261500.0,15.9307,15.9482,15.9307,15.9307,261500.0
2005-06-07 13:20:00,27.38,27.38,27.36,27.36,231500.0,15.9365,15.9365,15.9249,15.9249,231500.0
2005-06-07 13:25:00,27.36,27.36,27.34,27.34,98500.0,15.9249,15.9249,15.9133,15.9133,98500.0
2005-06-07 13:30:00,27.35,27.35,27.26,27.31,1067200.0,15.9191,15.9191,15.8667,15.8958,1067200.0
2005-06-07 13:35:00,27.31,27.34,27.3,27.32,737700.0,15.8958,15.9133,15.89,15.9016,737700.0
2005-06-07 13:40:00,27.32,27.33,27.26,27.29,468200.0,15.9016,15.9074,15.8667,15.8842,468200.0
2005-06-07 13:45:00,27.3,27.31,27.29,27.29,172100.0,15.89,15.8958,15.8842,15.8842,172100.0
2005-06-07 13:50:00,27.29,27.3,27.22,27.26,725700.0,15.8842,15.89,15.8434,15.8667,725700.0
2005-06-07 13:55:00,27.26,27.27,27.24,27.24,628900.0,15.8667,15.8725,15.8551,15.8551,628900.0
2005-06-07 14:00:00,27.25,27.25,27.19,27.2,672700.0,15.8609,15.8609,15.826,15.8318,672700.0
2005-06-07 14:05:00,27.2,27.25,27.19,27.19,522200.0,15.8318,15.8609,15.826,15.826,522200.0
2005-06-07 14:10:00,27.19,27.27,27.05,27.14,2125100.0,15.826,15.8725,15.7445,15.7969,2125100.0
2005-06-07 14:15:00,27.14,27.18,27.07,27.17,1140000.0,15.7969,15.8201,15.7561,15.8143,1140000.0
2005-06-07 14:20:00,27.17,27.18,27.07,27.12,1023800.0,15.8143,15.8201,15.7561,15.7852,1023800.0
2005-06-07 14:25:00,27.11,27.15,27.07,27.13,599600.0,15.7794,15.8027,15.7561,15.791,599600.0
2005-06-07 14:30:00,27.13,27.15,27.1,27.13,259700.0,15.791,15.8027,15.7736,15.791,259700.0
2005-06-07 14:35:00,27.13,27.25,27.13,27.22,1172100.0,15.791,15.8609,15.791,15.8434,1172100.0
2005-06-07 14:40:00,27.23,27.23,27.17,27.2,968800.0,15.8492,15.8492,15.8143,15.8318,968800.0
2005-06-07 14:45:00,27.19,27.2,27.15,27.16,406700.0,15.826,15.8318,15.8027,15.8085,406700.0
2005-06-07 14:50:00,27.15,27.23,27.15,27.23,489000.0,15.8027,15.8492,15.8027,15.8492,489000.0
2005-06-07 14:55:00,27.24,27.24,27.18,27.19,454600.0,15.8551,15.8551,15.8201,15.826,454600.0
2005-06-07 15:00:00,27.19,27.22,27.11,27.12,645200.0,15.826,15.8434,15.7794,15.7852,645200.0
2005-06-07 15:05:00,27.11,27.15,27.09,27.1,655900.0,15.7794,15.8027,15.7678,15.7736,655900.0
2005-06-07 15:10:00,27.1,27.15,27.04,27.06,1020300.0,15.7736,15.8027,15.7387,15.7503,1020300.0
2005-06-07 15:15:00,27.07,27.16,27.06,27.08,750100.0,15.7561,15.8085,15.7503,15.7619,750100.0
2005-06-07 15:20:00,27.07,27.09,27.06,27.08,347100.0,15.7561,15.7678,15.7503,15.7619,347100.0
2005-06-07 15:25:00,27.08,27.1,27.06,27.07,467400.0,15.7619,15.7736,15.7503,15.7561,467400.0
2005-06-07 15:30:00,27.07,27.07,26.98,27.0,1293600.0,15.7561,15.7561,15.7037,15.7154,1293600.0
2005-06-07 15:35:00,27.0,27.03,26.98,26.99,821200.0,15.7154,15.7328,15.7037,15.7095,821200.0
2005-06-07 15:40:00,26.99,26.99,26.94,26.95,883200.0,15.7095,15.7095,15.6804,15.6863,883200.0
2005-06-07 15:45:00,26.95,27.02,26.92,26.98,1088600.0,15.6863,15.727,15.6688,15.7037,1088600.0
2005-06-07 15:50:00,26.98,26.99,26.9,26.94,1130900.0,15.7037,15.7095,15.6572,15.6804,1130900.0
2005-06-07 15:55:00,26.94,26.98,26.87,26.9,1665400.0,15.6804,15.7037,15.6397,15.6572,1665400.0
2005-06-08 09:30:00,27.1,27.14,27.0,27.12,2094800.0,15.7736,15.7969,15.7154,15.7852,2094800.0
2005-06-08 09:35:00,27.12,27.17,27.09,27.11,941600.0,15.7852,15.8143,15.7678,15.7794,941600.0
2005-06-08 09:40:00,27.11,27.11,26.99,27.01,1393300.0,15.7794,15.7794,15.7095,15.7212,1393300.0
2005-06-08 09:45:00,27.01,27.09,26.96,27.02,1305100.0,15.7212,15.7678,15.6921,15.727,1305100.0
2005-06-08 09:50:00,27.02,27.15,27.01,27.08,610500.0,15.727,15.8027,15.7212,15.7619,610500.0
2005-06-08 09:55:00,27.08,27.1,27.06,27.09,357600.0,15.7619,15.7736,15.7503,15.7678,357600.0
2005-06-08 10:00:00,27.09,27.12,27.06,27.12,661300.0,15.7678,15.7852,15.7503,15.7852,661300.0
2005-06-08 10:05:00,27.11,27.18,27.11,27.16,763100.0,15.7794,15.8201,15.7794,15.8085,763100.0
2005-06-08 10:10:00,27.16,27.17,27.11,27.13,457200.0,15.8085,15.8143,15.7794,15.791,457200.0
2005-06-08 10:15:00,27.13,27.13,27.06,27.08,300600.0,15.791,15.791,15.7503,15.7619,300600.0
2005-06-08 10:20:00,27.09,27.09,27.04,27.09,408200.0,15.7678,15.7678,15.7387,15.7678,408200.0
2005-06-08 10:25:00,27.09,27.09,27.02,27.03,637700.0,15.7678,15.7678,15.727,15.7328,637700.0
2005-06-08 10:30:00,27.03,27.06,26.96,27.02,1066000.0,15.7328,15.7503,15.6921,15.727,1066000.0
2005-06-08 10:35:00,27.01,27.03,26.96,27.0,596400.0,15.7212,15.7328,15.6921,15.7154,596400.0
2005-06-08 10:40:00,27.01,27.05,27.0,27.02,633800.0,15.7212,15.7445,15.7154,15.727,633800.0
2005-06-08 10:45:00,27.03,27.09,27.01,27.07,692300.0,15.7328,15.7678,15.7212,15.7561,692300.0
2005-06-08 10:50:00,27.08,27.12,27.05,27.11,412200.0,15.7619,15.7852,15.7445,15.7794,412200.0
2005-06-08 10:55:00,27.1,27.15,27.09,27.14,535700.0,15.7736,15.8027,15.7678,15.7969,535700.0
2005-06-08 11:00:00,27.13,27.14,27.1,27.1,209800.0,15.791,15.7969,15.7736,15.7736,209800.0
2005-06-08 11:05:00,27.1,27.11,27.07,27.08,206000.0,15.7736,15.7794,15.7561,15.7619,206000.0
2005-06-08 11:10:00,27.08,27.08,27.05,27.06,264400.0,15.7619,15.7619,15.7445,15.7503,264400.0
2005-06-08 11:15:00,27.06,27.09,27.04,27.06,414400.0,15.7503,15.7678,15.7387,15.7503,414400.0
2005-06-08 11:20:00,27.06,27.07,27.04,27.04,182600.0,15.7503,15.7561,15.7387,15.7387,182600.0
2005-06-08 11:25:00,27.05,27.12,27.03,27.11,385900.0,15.7445,15.7852,15.7328,15.7794,385900.0
2005-06-08 11:30:00,27.11,27.12,27.08,27.09,717900.0,15.7794,15.7852,15.7619,15.7678,717900.0
2005-06-08 11:35:00,27.1,27.1,27.08,27.09,239900.0,15.7736,15.7736,15.7619,15.7678,239900.0
2005-06-08 11:40:00,27.09,27.11,27.08,27.09,236200.0,15.7678,15.7794,15.7619,15.7678,236200.0
2005-06-08 11:45:00,27.1,27.11,27.08,27.08,150100.0,15.7736,15.7794,15.7619,15.7619,150100.0
2005-06-08 11:50:00,27.08,27.1,27.08,27.08,160400.0,15.7619,15.7736,15.7619,15.7619,160400.0
2005-06-08 11:55:00,27.08,27.12,27.08,27.08,280000.0,15.7619,15.7852,15.7619,15.7619,280000.0
2005-06-08 12:00:00,27.09,27.1,27.08,27.09,178800.0,15.7678,15.7736,15.7619,15.7678,178800.0
2005-06-08 12:05:00,27.1,27.12,27.1,27.12,285900.0,15.7736,15.7852,15.7736,15.7852,285900.0
2005-06-08 12:10:00,27.11,27.13,27.1,27.12,405600.0,15.7794,15.791,15.7736,15.7852,405600.0
2005-06-08 12:15:00,27.13,27.15,27.12,27.13,511600.0,15.791,15.8027,15.7852,15.791,511600.0
2005-06-08 12:20:00,27.13,27.16,27.13,27.15,211500.0,15.791,15.8085,15.791,15.8027,211500.0
2005-06-08 12:25:00,27.15,27.17,27.14,27.15,199100.0,15.8027,15.8143,15.7969,15.8027,199100.0
2005-06-08 12:30:00,27.16,27.16,27.12,27.13,217200.0,15.8085,15.8085,15.7852,15.791,217200.0
2005-06-08 12:35:00,27.12,27.17,27.12,27.17,186400.0,15.7852,15.8143,15.7852,15.8143,186400.0
2005-06-08 12:40:00,27.17,27.17,27.12,27.16,309500.0,15.8143,15.8143,15.7852,15.8085,309500.0
2005-06-08 12:45:00,27.15,27.18,27.15,27.18,150100.0,15.8027,15.8201,15.8027,15.8201,150100.0
2005-06-08 12:50:00,27.18,27.2,27.17,27.19,271700.0,15.8201,15.8318,15.8143,15.826,271700.0
2005-06-08 12:55:00,27.19,27.19,27.14,27.19,186200.0,15.826,15.826,15.7969,15.826,186200.0
2005-06-08 13:00:00,27.18,27.19,27.17,27.19,179800.0,15.8201,15.826,15.8143,15.826,179800.0
2005-06-08 13:05:00,27.18,27.19,27.17,27.17,295300.0,15.8201,15.826,15.8143,15.8143,295300.0
2005-06-08 13:10:00,27.17,27.17,27.09,27.15,678500.0,15.8143,15.8143,15.7678,15.8027,678500.0
2005-06-08 13:15:00,27.14,27.15,27.12,27.12,167900.0,15.7969,15.8027,15.7852,15.7852,167900.0
2005-06-08 13:20:00,27.12,27.13,27.12,27.13,107600.0,15.7852,15.791,15.7852,15.791,107600.0
2005-06-08 13:25:00,27.12,27.14,27.12,27.13,119700.0,15.7852,15.7969,15.7852,15.791,119700.0
2005-06-08 13:30:00,27.14,27.14,27.11,27.11,128000.0,15.7969,15.7969,15.7794,15.7794,128000.0
2005-06-08 13:35:00,27.11,27.12,27.1,27.1,106300.0,15.7794,15.7852,15.7736,15.7736,106300.0
2005-06-08 13:40:00,27.1,27.11,27.09,27.1,212700.0,15.7736,15.7794,15.7678,15.7736,212700.0
2005-06-08 13:45:00,27.1,27.1,27.03,27.05,323600.0,15.7736,15.7736,15.7328,15.7445,323600.0
2005-06-08 13:50:00,27.05,27.06,27.0,27.01,674200.0,15.7445,15.7503,15.7154,15.7212,674200.0
2005-06-08 13:55:00,27.01,27.05,27.0,27.05,775000.0,15.7212,15.7445,15.7154,15.7445,775000.0
2005-06-08 14:00:00,27.05,27.06,26.99,26.99,684800.0,15.7445,15.7503,15.7095,15.7095,684800.0
2005-06-08 14:05:00,26.99,27.03,26.95,27.02,723100.0,15.7095,15.7328,15.6863,15.727,723100.0
2005-06-08 14:10:00,27.02,27.04,26.98,27.04,946500.0,15.727,15.7387,15.7037,15.7387,946500.0
2005-06-08 14:15:00,27.03,27.07,27.02,27.06,718400.0,15.7328,15.7561,15.727,15.7503,718400.0
2005-06-08 14:20:00,27.04,27.05,27.01,27.04,535000.0,15.7387,15.7445,15.7212,15.7387,535000.0
2005-06-08 14:25:00,27.04,27.04,27.0,27.0,487800.0,15.7387,15.7387,15.7154,15.7154,487800.0
2005-06-08 14:30:00,27.0,27.02,26.97,27.02,700000.0,15.7154,15.727,15.6979,15.727,700000.0
2005-06-08 14:35:00,27.02,27.1,27.01,27.1,499400.0,15.727,15.7736,15.7212,15.7736,499400.0
2005-06-08 14:40:00,27.1,27.13,27.0,27.08,1627500.0,15.7736,15.791,15.7154,15.7619,1627500.0
2005-06-08 14:45:00,27.07,27.09,27.04,27.04,436500.0,15.7561,15.7678,15.7387,15.7387,436500.0
2005-06-08 14:50:00,27.04,27.11,27.03,27.08,563900.0,15.7387,15.7794,15.7328,15.7619,563900.0
2005-06-08 14:55:00,27.07,27.12,27.07,27.11,597000.0,15.7561,15.7852,15.7561,15.7794,597000.0
2005-06-08 15:00:00,27.11,27.12,27.06,27.07,548100.0,15.7794,15.7852,15.7503,15.7561,548100.0
2005-06-08 15:05:00,27.08,27.11,27.07,27.1,264800.0,15.7619,15.7794,15.7561,15.7736,264800.0
2005-06-08 15:10:00,27.1,27.12,27.07,27.12,507500.0,15.7736,15.7852,15.7561,15.7852,507500.0
2005-06-08 15:15:00,27.11,27.12,27.09,27.1,320900.0,15.7794,15.7852,15.7678,15.7736,320900.0
2005-06-08 15:20:00,27.09,27.12,27.09,27.11,375200.0,15.7678,15.7852,15.7678,15.7794,375200.0
2005-06-08 15:25:00,27.11,27.13,27.09,27.1,464800.0,15.7794,15.791,15.7678,15.7736,464800.0
2005-06-08 15:30:00,27.1,27.11,27.05,27.05,638900.0,15.7736,15.7794,15.7445,15.7445,638900.0
2005-06-08 15:35:00,27.05,27.08,27.03,27.08,414900.0,15.7445,15.7619,15.7328,15.7619,414900.0
2005-06-08 15:40:00,27.08,27.08,27.05,27.08,560700.0,15.7619,15.7619,15.7445,15.7619,560700.0
2005-06-08 15:45:00,27.08,27.14,27.07,27.14,659100.0,15.7619,15.7969,15.7561,15.7969,659100.0
2005-06-08 15:50:00,27.14,27.15,27.07,27.07,785300.0,15.7969,15.8027,15.7561,15.7561,785300.0
2005-06-08 15:55:00,27.07,27.13,27.07,27.13,1658400.0,15.7561,15.791,15.7561,15.791,1658400.0
2005-06-09 09:30:00,27.21,27.25,27.18,27.19,2115500.0,15.8376,15.8609,15.8201,15.826,2115500.0
2005-06-09 09:35:00,27.17,27.19,27.05,27.15,810700.0,15.8143,15.826,15.7445,15.8027,810700.0
2005-06-09 09:40:00,27.17,27.2,27.13,27.2,866800.0,15.8143,15.8318,15.791,15.8318,866800.0
2005-06-09 09:45:00,27.2,27.25,27.17,27.22,780200.0,15.8318,15.8609,15.8143,15.8434,780200.0
2005-06-09 09:50:00,27.22,27.25,27.2,27.22,579000.0,15.8434,15.8609,15.8318,15.8434,579000.0
2005-06-09 09:55:00,27.23,27.24,27.2,27.23,785600.0,15.8492,15.8551,15.8318,15.8492,785600.0
2005-06-09 10:00:00,27.22,27.27,27.19,27.26,1071700.0,15.8434,15.8725,15.826,15.8667,1071700.0
2005-06-09 10:05:00,27.27,27.36,27.26,27.35,999200.0,15.8725,15.9249,15.8667,15.9191,999200.0
2005-06-09 10:10:00,27.35,27.36,27.26,27.26,1194300.0,15.9191,15.9249,15.8667,15.8667,1194300.0
2005-06-09 10:15:00,27.26,27.31,27.21,27.24,1866600.0,15.8667,15.8958,15.8376,15.8551,1866600.0
2005-06-09 10:20:00,27.23,27.28,27.21,27.26,927600.0,15.8492,15.8783,15.8376,15.8667,927600.0
2005-06-09 10:25:00,27.26,27.29,27.22,27.26,852800.0,15.8667,15.8842,15.8434,15.8667,852800.0
2005-06-09 10:30:00,27.27,27.28,27.2,27.21,868700.0,15.8725,15.8783,15.8318,15.8376,868700.0
2005-06-09 10:35:00,27.21,27.22,27.15,27.18,888100.0,15.8376,15.8434,15.8027,15.8201,888100.0
2005-06-09 10:40:00,27.17,27.2,27.1,27.11,588800.0,15.8143,15.8318,15.7736,15.7794,588800.0
2005-06-09 10:45:00,27.1,27.15,27.09,27.13,1119100.0,15.7736,15.8027,15.7678,15.791,1119100.0
2005-06-09 10:50:00,27.13,27.16,27.08,27.11,1051100.0,15.791,15.8085,15.7619,15.7794,1051100.0
2005-06-09 10:55:00,27.1,27.17,27.1,27.14,1050400.0,15.7736,15.8143,15.7736,15.7969,1050400.0
2005-06-09 11:00:00,27.14,27.23,27.14,27.17,1265800.0,15.7969,15.8492,15.7969,15.8143,1265800.0
2005-06-09 11:05:00,27.17,27.23,27.16,27.2,863500.0,15.8143,15.8492,15.8085,15.8318,863500.0
2005-06-09 11:10:00,27.2,27.21,27.15,27.15,762800.0,15.8318,15.8376,15.8027,15.8027,762800.0
2005-06-09 11:15:00,27.16,27.18,27.12,27.15,572400.0,15.8085,15.8201,15.7852,15.8027,572400.0
2005-06-09 11:20:00,27.15,27.19,27.14,27.16,297700.0,15.8027,15.826,15.7969,15.8085,297700.0
2005-06-09 11:25:00,27.17,27.2,27.16,27.16,1006200.0,15.8143,15.8318,15.8085,15.8085,1006200.0
2005-06-09 11:30:00,27.16,27.19,27.15,27.19,550600.0,15.8085,15.826,15.8027,15.826,550600.0
2005-06-09 11:35:00,27.18,27.25,27.18,27.22,758100.0,15.8201,15.8609,15.8201,15.8434,758100.0
2005-06-09 11:40:00,27.23,27.31,27.22,27.28,1043200.0,15.8492,15.8958,15.8434,15.8783,1043200.0
2005-06-09 11:45:00,27.28,27.3,27.25,27.27,587700.0,15.8783,15.89,15.8609,15.8725,587700.0
2005-06-09 11:50:00,27.27,27.27,27.21,27.23,780000.0,15.8725,15.8725,15.8376,15.8492,780000.0
2005-06-09 11:55:00,27.24,27.26,27.17,27.22,1210300.0,15.8551,15.8667,15.8143,15.8434,1210300.0
2005-06-09 12:00:00,27.22,27.38,27.22,27.32,1516400.0,15.8434,15.9365,15.8434,15.9016,1516400.0
2005-06-09 12:05:00,27.33,27.34,27.29,27.32,660100.0,15.9074,15.9133,15.8842,15.9016,660100.0
2005-06-09 12:10:00,27.33,27.37,27.32,27.35,849100.0,15.9074,15.9307,15.9016,15.9191,849100.0
2005-06-09 12:15:00,27.36,27.4,27.29,27.33,1324900.0,15.9249,15.9482,15.8842,15.9074,1324900.0
2005-06-09 12:20:00,27.34,27.4,27.33,27.39,1016900.0,15.9133,15.9482,15.9074,15.9424,1016900.0
2005-06-09 12:25:00,27.39,27.46,27.39,27.42,1580300.0,15.9424,15.9831,15.9424,15.9598,1580300.0
2005-06-09 12:30:00,27.42,27.46,27.4,27.45,777100.0,15.9598,15.9831,15.9482,15.9773,777100.0
2005-06-09 12:35:00,27.45,27.47,27.42,27.45,671400.0,15.9773,15.9889,15.9598,15.9773,671400.0
2005-06-09 12:40:00,27.45,27.45,27.41,27.41,337100.0,15.9773,15.9773,15.954,15.954,337100.0
2005-06-09 12:45:00,27.41,27.43,27.38,27.43,634800.0,15.954,15.9657,15.9365,15.9657,634800.0
2005-06-09 12:50:00,27.42,27.5,27.41,27.47,886300.0,15.9598,16.0064,15.954,15.9889,886300.0
2005-06-09 12:55:00,27.47,27.5,27.45,27.47,721200.0,15.9889,16.0064,15.9773,15.9889,721200.0
2005-06-09 13:00:00,27.47,27.48,27.43,27.46,454100.0,15.9889,15.9948,15.9657,15.9831,454100.0
2005-06-09 13:05:00,27.47,27.48,27.46,27.48,215900.0,15.9889,15.9948,15.9831,15.9948,215900.0
2005-06-09 13:10:00,27.48,27.49,27.47,27.49,403000.0,15.9948,16.0006,15.9889,16.0006,403000.0
2005-06-09 13:15:00,27.49,27.5,27.42,27.42,1039800.0,16.0006,16.0064,15.9598,15.9598,1039800.0
2005-06-09 13:20:00,27.42,27.44,27.38,27.43,685600.0,15.9598,15.9715,15.9365,15.9657,685600.0
2005-06-09 13:25:00,27.43,27.44,27.41,27.42,441400.0,15.9657,15.9715,15.954,15.9598,441400.0
2005-06-09 13:30:00,27.42,27.45,27.41,27.45,250100.0,15.9598,15.9773,15.954,15.9773,250100.0
2005-06-09 13:35:00,27.45,27.46,27.44,27.45,480400.0,15.9773,15.9831,15.9715,15.9773,480400.0
2005-06-09 13:40:00,27.45,27.45,27.44,27.44,223800.0,15.9773,15.9773,15.9715,15.9715,223800.0
2005-06-09 13:45:00,27.44,27.45,27.44,27.45,101900.0,15.9715,15.9773,15.9715,15.9773,101900.0
2005-06-09 13:50:00,27.45,27.45,27.41,27.43,267900.0,15.9773,15.9773,15.954,15.9657,267900.0
2005-06-09 13:55:00,27.44,27.46,27.42,27.45,349900.0,15.9715,15.9831,15.9598,15.9773,349900.0
2005-06-09 14:00:00,27.45,27.46,27.4,27.44,317100.0,15.9773,15.9831,15.9482,15.9715,317100.0
2005-06-09 14:05:00,27.44,27.45,27.43,27.44,294800.0,15.9715,15.9773,15.9657,15.9715,294800.0
2005-06-09 14:10:00,27.45,27.48,27.44,27.47,406800.0,15.9773,15.9948,15.9715,15.9889,406800.0
2005-06-09 14:15:00,27.47,27.48,27.46,27.48,440300.0,15.9889,15.9948,15.9831,15.9948,440300.0
2005-06-09 14:20:00,27.47,27.48,27.38,27.39,687800.0,15.9889,15.9948,15.9365,15.9424,687800.0
2005-06-09 14:25:00,27.39,27.46,27.38,27.43,544500.0,15.9424,15.9831,15.9365,15.9657,544500.0
2005-06-09 14:30:00,27.43,27.46,27.4,27.44,732200.0,15.9657,15.9831,15.9482,15.9715,732200.0
2005-06-09 14:35:00,27.44,27.46,27.43,27.46,299400.0,15.9715,15.9831,15.9657,15.9831,299400.0
2005-06-09 14:40:00,27.45,27.52,27.44,27.5,1404900.0,15.9773,16.018,15.9715,16.0064,1404900.0
2005-06-09 14:45:00,27.5,27.54,27.47,27.49,1416800.0,16.0064,16.0297,15.9889,16.0006,1416800.0
2005-06-09 14:50:00,27.48,27.52,27.48,27.5,441700.0,15.9948,16.018,15.9948,16.0064,441700.0
2005-06-09 14:55:00,27.5,27.56,27.48,27.54,786300.0,16.0064,16.0413,15.9948,16.0297,786300.0
2005-06-09 15:00:00,27.53,27.65,27.53,27.64,1971800.0,16.0239,16.0937,16.0239,16.0879,1971800.0
2005-06-09 15:05:00,27.64,27.67,27.58,27.61,1688000.0,16.0879,16.1053,16.053,16.0704,1688000.0
2005-06-09 15:10:00,27.61,27.65,27.6,27.65,1370600.0,16.0704,16.0937,16.0646,16.0937,1370600.0
2005-06-09 15:15:00,27.64,27.69,27.64,27.68,979400.0,16.0879,16.117,16.0879,16.1112,979400.0
2005-06-09 15:20:00,27.68,27.72,27.65,27.7,1158600.0,16.1112,16.1344,16.0937,16.1228,1158600.0
2005-06-09 15:25:00,27.71,27.72,27.63,27.63,1020500.0,16.1286,16.1344,16.0821,16.0821,1020500.0
2005-06-09 15:30:00,27.64,27.67,27.62,27.65,749200.0,16.0879,16.1053,16.0762,16.0937,749200.0
2005-06-09 15:35:00,27.66,27.69,27.65,27.69,1011600.0,16.0995,16.117,16.0937,16.117,1011600.0
2005-06-09 15:40:00,27.69,27.74,27.67,27.73,1445100.0,16.117,16.1461,16.1053,16.1403,1445100.0
2005-06-09 15:45:00,27.73,27.73,27.62,27.67,1330400.0,16.1403,16.1403,16.0762,16.1053,1330400.0
2005-06-09 15:50:00,27.66,27.68,27.64,27.67,1939200.0,16.0995,16.1112,16.0879,16.1053,1939200.0
2005-06-09 15:55:00,27.67,27.72,27.64,27.68,2935900.0,16.1053,16.1344,16.0879,16.1112,2935900.0
2005-06-10 09:30:00,27.5,27.51,27.36,27.4,3328700.0,16.0064,16.0122,15.9249,15.9482,3328700.0
2005-06-10 09:35:00,27.39,27.5,27.23,27.32,2918200.0,15.9424,16.0064,15.8492,15.9016,2918200.0
2005-06-10 09:40:00,27.32,27.37,27.29,27.35,2134200.0,15.9016,15.9307,15.8842,15.9191,2134200.0
2005-06-10 09:45:00,27.36,27.36,27.25,27.28,2684400.0,15.9249,15.9249,15.8609,15.8783,2684400.0
2005-06-10 09:50:00,27.28,27.3,27.18,27.2,2098000.0,15.8783,15.89,15.8201,15.8318,2098000.0
2005-06-10 09:55:00,27.21,27.26,27.19,27.21,1803000.0,15.8376,15.8667,15.826,15.8376,1803000.0
2005-06-10 10:00:00,27.2,27.35,27.13,27.17,1432900.0,15.8318,15.9191,15.791,15.8143,1432900.0
2005-06-10 10:05:00,27.17,27.22,27.16,27.17,1451700.0,15.8143,15.8434,15.8085,15.8143,1451700.0
2005-06-10 10:10:00,27.17,27.18,27.14,27.16,1184800.0,15.8143,15.8201,15.7969,15.8085,1184800.0
2005-06-10 10:15:00,27.16,27.22,27.13,27.14,1511700.0,15.8085,15.8434,15.791,15.7969,1511700.0
2005-06-10 10:20:00,27.15,27.15,27.1,27.14,1382300.0,15.8027,15.8027,15.7736,15.7969,1382300.0
2005-06-10 10:25:00,27.14,27.2,27.12,27.12,1151900.0,15.7969,15.8318,15.7852,15.7852,1151900.0
2005-06-10 10:30:00,27.12,27.13,27.08,27.08,1149200.0,15.7852,15.791,15.7619,15.7619,1149200.0
2005-06-10 10:35:00,27.08,27.1,27.02,27.04,1467400.0,15.7619,15.7736,15.727,15.7387,1467400.0
2005-06-10 10:40:00,27.05,27.09,27.05,27.05,1006300.0,15.7445,15.7678,15.7445,15.7445,1006300.0
2005-06-10 10:45:00,27.05,27.17,27.05,27.1,561600.0,15.7445,15.8143,15.7445,15.7736,561600.0
2005-06-10 10:50:00,27.09,27.2,27.09,27.1,1031600.0,15.7678,15.8318,15.7678,15.7736,1031600.0
2005-06-10 10:55:00,27.1,27.11,27.08,27.09,456500.0,15.7736,15.7794,15.7619,15.7678,456500.0
2005-06-10 11:00:00,27.09,27.11,27.06,27.06,770100.0,15.7678,15.7794,15.7503,15.7503,770100.0
2005-06-10 11:05:00,27.08,27.08,27.05,27.06,589500.0,15.7619,15.7619,15.7445,15.7503,589500.0
2005-06-10 11:10:00,27.06,27.12,27.06,27.07,581400.0,15.7503,15.7852,15.7503,15.7561,581400.0
2005-06-10 11:15:00,27.07,27.08,27.05,27.06,504300.0,15.7561,15.7619,15.7445,15.7503,504300.0
2005-06-10 11:20:00,27.05,27.07,27.04,27.05,664800.0,15.7445,15.7561,15.7387,15.7445,664800.0
2005-06-10 11:25:00,27.05,27.07,27.03,27.06,361200.0,15.7445,15.7561,15.7328,15.7503,361200.0
2005-06-10 11:30:00,27.05,27.07,27.04,27.06,319800.0,15.7445,15.7561,15.7387,15.7503,319800.0
2005-06-10 11:35:00,27.06,27.1,27.06,27.06,646700.0,15.7503,15.7736,15.7503,15.7503,646700.0
2005-06-10 11:40:00,27.06,27.07,27.04,27.04,348000.0,15.7503,15.7561,15.7387,15.7387,348000.0
2005-06-10 11:45:00,27.04,27.05,26.93,26.96,1840000.0,15.7387,15.7445,15.6746,15.6921,1840000.0
2005-06-10 11:50:00,26.96,26.96,26.85,26.91,1390700.0,15.6921,15.6921,15.6281,15.663,1390700.0
2005-06-10 11:55:00,26.91,26.92,26.8,26.82,1273100.0,15.663,15.6688,15.599,15.6106,1273100.0
2005-06-10 12:00:00,26.82,27.0,26.79,26.86,1122000.0,15.6106,15.7154,15.5931,15.6339,1122000.0
2005-06-10 12:05:00,26.86,26.88,26.83,26.85,706200.0,15.6339,15.6455,15.6164,15.6281,706200.0
2005-06-10 12:10:00,26.85,26.91,26.79,26.9,1666100.0,15.6281,15.663,15.5931,15.6572,1666100.0
2005-06-10 12:15:00,26.9,26.91,26.79,26.84,1243300.0,15.6572,15.663,15.5931,15.6222,1243300.0
2005-06-10 12:20:00,26.85,26.87,26.84,26.86,656700.0,15.6281,15.6397,15.6222,15.6339,656700.0
2005-06-10 12:25:00,26.86,26.91,26.86,26.88,1142800.0,15.6339,15.663,15.6339,15.6455,1142800.0
2005-06-10 12:30:00,26.89,26.97,26.88,26.94,843000.0,15.6513,15.6979,15.6455,15.6804,843000.0
2005-06-10 12:35:00,26.95,26.99,26.93,26.94,697400.0,15.6863,15.7095,15.6746,15.6804,697400.0
2005-06-10 12:40:00,26.95,26.95,26.91,26.93,421800.0,15.6863,15.6863,15.663,15.6746,421800.0
2005-06-10 12:45:00,26.93,26.95,26.93,26.93,291300.0,15.6746,15.6863,15.6746,15.6746,291300.0
2005-06-10 12:50:00,26.93,26.94,26.91,26.92,268500.0,15.6746,15.6804,15.663,15.6688,268500.0
2005-06-10 12:55:00,26.93,26.98,26.92,26.95,763400.0,15.6746,15.7037,15.6688,15.6863,763400.0
2005-06-10 13:00:00,26.96,26.99,26.92,26.96,605400.0,15.6921,15.7095,15.6688,15.6921,605400.0
2005-06-10 13:05:00,26.97,26.97,26.94,26.95,194200.0,15.6979,15.6979,15.6804,15.6863,194200.0
2005-06-10 13:10:00,26.95,27.0,26.94,26.99,439400.0,15.6863,15.7154,15.6804,15.7095,439400.0
2005-06-10 13:15:00,27.0,27.0,26.95,26.95,271100.0,15.7154,15.7154,15.6863,15.6863,271100.0
2005-06-10 13:20:00,26.95,26.97,26.94,26.94,349200.0,15.6863,15.6979,15.6804,15.6804,349200.0
2005-06-10 13:25:00,26.94,26.95,26.91,26.93,340200.0,15.6804,15.6863,15.663,15.6746,340200.0
2005-06-10 13:30:00,26.94,26.94,26.89,26.93,187000.0,15.6804,15.6804,15.6513,15.6746,187000.0
2005-06-10 13:35:00,26.93,26.98,26.93,26.97,337800.0,15.6746,15.7037,15.6746,15.6979,337800.0
2005-06-10 13:40:00,26.96,27.0,26.96,26.98,488600.0,15.6921,15.7154,15.6921,15.7037,488600.0
2005-06-10 13:45:00,26.98,26.99,26.95,26.95,250500.0,15.7037,15.7095,15.6863,15.6863,250500.0
2005-06-10 13:50:00,26.95,26.96,26.92,26.95,316700.0,15.6863,15.6921,15.6688,15.6863,316700.0
2005-06-10 13:55:00,26.94,26.96,26.93,26.95,219800.0,15.6804,15.6921,15.6746,15.6863,219800.0
2005-06-10 14:00:00,26.94,27.0,26.94,26.95,272600.0,15.6804,15.7154,15.6804,15.6863,272600.0
2005-06-10 14:05:00,26.96,26.97,26.9,26.91,512500.0,15.6921,15.6979,15.6572,15.663,512500.0
2005-06-10 14:10:00,26.9,26.94,26.9,26.93,252500.0,15.6572,15.6804,15.6572,15.6746,252500.0
2005-06-10 14:15:00,26.93,26.93,26.9,26.9,335400.0,15.6746,15.6746,15.6572,15.6572,335400.0
2005-06-10 14:20:00,26.9,26.92,26.88,26.9,326700.0,15.6572,15.6688,15.6455,15.6572,326700.0
2005-06-10 14:25:00,26.9,26.9,26.84,26.87,890400.0,15.6572,15.6572,15.6222,15.6397,890400.0
2005-06-10 14:30:00,26.87,26.9,26.85,26.89,364700.0,15.6397,15.6572,15.6281,15.6513,364700.0
2005-06-10 14:35:00,26.9,26.92,26.89,26.9,495700.0,15.6572,15.6688,15.6513,15.6572,495700.0
2005-06-10 14:40:00,26.9,26.92,26.86,26.88,399800.0,15.6572,15.6688,15.6339,15.6455,399800.0
2005-06-10 14:45:00,26.88,26.89,26.85,26.87,457700.0,15.6455,15.6513,15.6281,15.6397,457700.0
2005-06-10 14:50:00,26.87,26.89,26.85,26.86,499700.0,15.6397,15.6513,15.6281,15.6339,499700.0
2005-06-10 14:55:00,26.86,26.9,26.85,26.89,450400.0,15.6339,15.6572,15.6281,15.6513,450400.0
2005-06-10 15:00:00,26.9,26.97,26.9,26.95,937700.0,15.6572,15.6979,15.6572,15.6863,937700.0
2005-06-10 15:05:00,26.96,26.98,26.91,26.95,940300.0,15.6921,15.7037,15.663,15.6863,940300.0
2005-06-10 15:10:00,26.95,26.99,26.94,26.99,685600.0,15.6863,15.7095,15.6804,15.7095,685600.0
2005-06-10 15:15:00,26.98,27.0,26.96,26.96,730100.0,15.7037,15.7154,15.6921,15.6921,730100.0
2005-06-10 15:20:00,26.96,26.98,26.95,26.97,314600.0,15.6921,15.7037,15.6863,15.6979,314600.0
2005-06-10 15:25:00,26.97,27.02,26.97,27.0,964900.0,15.6979,15.727,15.6979,15.7154,964900.0
2005-06-10 15:30:00,27.0,27.01,26.97,26.98,1418100.0,15.7154,15.7212,15.6979,15.7037,1418100.0
2005-06-10 15:35:00,26.97,26.99,26.96,26.98,606100.0,15.6979,15.7095,15.6921,15.7037,606100.0
2005-06-10 15:40:00,26.97,26.99,26.92,26.94,1281800.0,15.6979,15.7095,15.6688,15.6804,1281800.0
2005-06-10 15:45:00,26.94,27.03,26.93,26.97,1918000.0,15.6804,15.7328,15.6746,15.6979,1918000.0
2005-06-10 15:50:00,26.97,27.0,26.94,26.98,1128400.0,15.6979,15.7154,15.6804,15.7037,1128400.0
2005-06-10 15:55:00,26.98,27.02,26.96,27.0,1911400.0,15.7037,15.727,15.6921,15.7154,1911400.0
2005-06-13 09:30:00,26.9,26.94,26.84,26.91,2288800.0,15.6572,15.6804,15.6222,15.663,2288800.0
2005-06-13 09:35:00,26.92,26.93,26.83,26.83,1139700.0,15.6688,15.6746,15.6164,15.6164,1139700.0
2005-06-13 09:40:00,26.84,26.91,26.81,26.87,799300.0,15.6222,15.663,15.6048,15.6397,799300.0
2005-06-13 09:45:00,26.86,26.87,26.82,26.85,783300.0,15.6339,15.6397,15.6106,15.6281,783300.0
2005-06-13 09:50:00,26.86,26.89,26.82,26.88,501200.0,15.6339,15.6513,15.6106,15.6455,501200.0
2005-06-13 09:55:00,26.88,26.88,26.83,26.86,396100.0,15.6455,15.6455,15.6164,15.6339,396100.0
2005-06-13 10:00:00,26.86,26.87,26.82,26.83,863500.0,15.6339,15.6397,15.6106,15.6164,863500.0
2005-06-13 10:05:00,26.83,26.83,26.75,26.77,1802000.0,15.6164,15.6164,15.5699,15.5815,1802000.0
2005-06-13 10:10:00,26.77,26.79,26.74,26.74,599600.0,15.5815,15.5931,15.564,15.564,599600.0
2005-06-13 10:15:00,26.74,26.83,26.74,26.82,705800.0,15.564,15.6164,15.564,15.6106,705800.0
2005-06-13 10:20:00,26.82,26.84,26.79,26.82,846400.0,15.6106,15.6222,15.5931,15.6106,846400.0
2005-06-13 10:25:00,26.82,26.83,26.78,26.81,196500.0,15.6106,15.6164,15.5873,15.6048,196500.0
2005-06-13 10:30:00,26.81,26.93,26.81,26.92,1355200.0,15.6048,15.6746,15.6048,15.6688,1355200.0
2005-06-13 10:35:00,26.92,26.97,26.89,26.91,1170900.0,15.6688,15.6979,15.6513,15.663,1170900.0
2005-06-13 10:40:00,26.91,26.93,26.89,26.89,830300.0,15.663,15.6746,15.6513,15.6513,830300.0
2005-06-13 10:45:00,26.9,27.01,26.9,27.0,1266000.0,15.6572,15.7212,15.6572,15.7154,1266000.0
2005-06-13 10:50:00,27.0,27.07,26.97,26.98,1485300.0,15.7154,15.7561,15.6979,15.7037,1485300.0
2005-06-13 10:55:00,26.97,27.0,26.93,26.99,1340000.0,15.6979,15.7154,15.6746,15.7095,1340000.0
2005-06-13 11:00:00,27.0,27.08,26.99,27.07,625000.0,15.7154,15.7619,15.7095,15.7561,625000.0
2005-06-13 11:05:00,27.07,27.14,27.05,27.13,1213700.0,15.7561,15.7969,15.7445,15.791,1213700.0
2005-06-13 11:10:00,27.13,27.13,27.04,27.04,726900.0,15.791,15.791,15.7387,15.7387,726900.0
2005-06-13 11:15:00,27.05,27.09,27.03,27.07,478700.0,15.7445,15.7678,15.7328,15.7561,478700.0
2005-06-13 11:20:00,27.07,27.09,27.04,27.08,446000.0,15.7561,15.7678,15.7387,15.7619,446000.0
2005-06-13 11:25:00,27.08,27.13,27.08,27.09,575500.0,15.7619,15.791,15.7619,15.7678,575500.0
2005-06-13 11:30:00,27.1,27.13,27.09,27.11,350600.0,15.7736,15.791,15.7678,15.7794,350600.0
2005-06-13 11:35:00,27.11,27.14,27.09,27.12,741900.0,15.7794,15.7969,15.7678,15.7852,741900.0
2005-06-13 11:40:00,27.12,27.13,27.07,27.08,691300.0,15.7852,15.791,15.7561,15.7619,691300.0
2005-06-13 11:45:00,27.07,27.08,27.02,27.03,609600.0,15.7561,15.7619,15.727,15.7328,609600.0
2005-06-13 11:50:00,27.04,27.11,27.03,27.05,306100.0,15.7387,15.7794,15.7328,15.7445,306100.0
2005-06-13 11:55:00,27.04,27.06,27.03,27.03,199800.0,15.7387,15.7503,15.7328,15.7328,199800.0
2005-06-13 12:00:00,27.03,27.04,27.01,27.02,191500.0,15.7328,15.7387,15.7212,15.727,191500.0
2005-06-13 12:05:00,27.02,27.03,27.01,27.02,356100.0,15.727,15.7328,15.7212,15.727,356100.0
2005-06-13 12:10:00,27.01,27.03,26.99,26.99,541200.0,15.7212,15.7328,15.7095,15.7095,541200.0
2005-06-13 12:15:00,27.0,27.02,26.98,27.0,681600.0,15.7154,15.727,15.7037,15.7154,681600.0
2005-06-13 12:20:00,27.0,27.0,26.97,26.98,348400.0,15.7154,15.7154,15.6979,15.7037,348400.0
2005-06-13 12:25:00,26.97,27.02,26.95,27.02,316000.0,15.6979,15.727,15.6863,15.727,316000.0
2005-06-13 12:30:00,27.02,27.04,27.02,27.04,385000.0,15.727,15.7387,15.727,15.7387,385000.0
2005-06-13 12:35:00,27.03,27.05,27.01,27.01,456000.0,15.7328,15.7445,15.7212,15.7212,456000.0
2005-06-13 12:40:00,27.02,27.02,26.82,27.02,695100.0,15.727,15.727,15.6106,15.727,695100.0
2005-06-13 12:45:00,27.02,27.02,26.98,26.99,89800.0,15.727,15.727,15.7037,15.7095,89800.0
2005-06-13 12:50:00,26.99,27.04,26.98,27.0,267900.0,15.7095,15.7387,15.7037,15.7154,267900.0
2005-06-13 12:55:00,27.01,27.04,27.0,27.01,133300.0,15.7212,15.7387,15.7154,15.7212,133300.0
2005-06-13 13:00:00,27.02,27.05,27.01,27.03,256300.0,15.727,15.7445,15.7212,15.7328,256300.0
2005-06-13 13:05:00,27.03,27.04,26.99,27.0,763300.0,15.7328,15.7387,15.7095,15.7154,763300.0
2005-06-13 13:10:00,27.0,27.01,26.96,27.01,247200.0,15.7154,15.7212,15.6921,15.7212,247200.0
2005-06-13 13:15:00,27.0,27.02,26.99,27.0,266100.0,15.7154,15.727,15.7095,15.7154,266100.0
2005-06-13 13:20:00,27.0,27.01,26.99,27.01,127600.0,15.7154,15.7212,15.7095,15.7212,127600.0
2005-06-13 13:25:00,27.01,27.03,27.0,27.01,565200.0,15.7212,15.7328,15.7154,15.7212,565200.0
2005-06-13 13:30:00,27.01,27.04,26.99,27.0,306200.0,15.7212,15.7387,15.7095,15.7154,306200.0
2005-06-13 13:35:00,27.0,27.06,26.99,27.04,559400.0,15.7154,15.7503,15.7095,15.7387,559400.0
2005-06-13 13:40:00,27.04,27.04,27.02,27.04,127600.0,15.7387,15.7387,15.727,15.7387,127600.0
2005-06-13 13:45:00,27.03,27.04,27.01,27.02,133200.0,15.7328,15.7387,15.7212,15.727,133200.0
2005-06-13 13:50:00,27.02,27.03,26.97,26.98,341000.0,15.727,15.7328,15.6979,15.7037,341000.0
2005-06-13 13:55:00,26.98,26.99,26.92,26.92,507000.0,15.7037,15.7095,15.6688,15.6688,507000.0
2005-06-13 14:00:00,26.93,26.95,26.87,26.88,642600.0,15.6746,15.6863,15.6397,15.6455,642600.0
2005-06-13 14:05:00,26.87,26.97,26.87,26.94,659700.0,15.6397,15.6979,15.6397,15.6804,659700.0
2005-06-13 14:10:00,26.94,26.97,26.89,26.89,271500.0,15.6804,15.6979,15.6513,15.6513,271500.0
2005-06-13 14:15:00,26.89,26.92,26.88,26.92,270600.0,15.6513,15.6688,15.6455,15.6688,270600.0
2005-06-13 14:20:00,26.91,26.93,26.88,26.91,293200.0,15.663,15.6746,15.6455,15.663,293200.0
2005-06-13 14:25:00,26.91,26.92,26.87,26.88,256700.0,15.663,15.6688,15.6397,15.6455,256700.0
2005-06-13 14:30:00,26.88,26.88,26.84,26.86,732900.0,15.6455,15.6455,15.6222,15.6339,732900.0
2005-06-13 14:35:00,26.86,26.91,26.85,26.88,387900.0,15.6339,15.663,15.6281,15.6455,387900.0
2005-06-13 14:40:00,26.88,26.93,26.87,26.9,333500.0,15.6455,15.6746,15.6397,15.6572,333500.0
2005-06-13 14:45:00,26.91,26.93,26.9,26.93,515000.0,15.663,15.6746,15.6572,15.6746,515000.0
2005-06-13 14:50:00,26.92,26.94,26.92,26.92,425300.0,15.6688,15.6804,15.6688,15.6688,425300.0
2005-06-13 14:55:00,26.92,26.97,26.91,26.93,410700.0,15.6688,15.6979,15.663,15.6746,410700.0
2005-06-13 15:00:00,26.94,26.96,26.92,26.93,543400.0,15.6804,15.6921,15.6688,15.6746,543400.0
2005-06-13 15:05:00,26.93,26.94,26.88,26.91,516400.0,15.6746,15.6804,15.6455,15.663,516400.0
2005-06-13 15:10:00,26.92,26.95,26.91,26.94,318200.0,15.6688,15.6863,15.663,15.6804,318200.0
2005-06-13 15:15:00,26.95,26.96,26.89,26.9,701500.0,15.6863,15.6921,15.6513,15.6572,701500.0
2005-06-13 15:20:00,26.9,26.95,26.9,26.94,673100.0,15.6572,15.6863,15.6572,15.6804,673100.0
2005-06-13 15:25:00,26.94,26.99,26.94,26.98,522400.0,15.6804,15.7095,15.6804,15.7037,522400.0
2005-06-13 15:30:00,26.98,26.98,26.95,26.97,388700.0,15.7037,15.7037,15.6863,15.6979,388700.0
2005-06-13 15:35:00,26.98,26.98,26.93,26.95,616500.0,15.7037,15.7037,15.6746,15.6863,616500.0
2005-06-13 15:40:00,26.95,26.95,26.92,26.93,492800.0,15.6863,15.6863,15.6688,15.6746,492800.0
2005-06-13 15:45:00,26.94,26.99,26.93,26.98,602000.0,15.6804,15.7095,15.6746,15.7037,602000.0
2005-06-13 15:50:00,26.98,27.01,26.97,26.99,1238400.0,15.7037,15.7212,15.6979,15.7095,1238400.0
2005-06-13 15:55:00,26.99,27.02,26.99,27.01,1379500.0,15.7095,15.727,15.7095,15.7212,1379500.0
2005-06-14 09:30:00,26.91,27.0,26.88,27.0,1569300.0,15.663,15.7154,15.6455,15.7154,1569300.0
2005-06-14 09:35:00,26.99,27.03,26.94,27.0,744100.0,15.7095,15.7328,15.6804,15.7154,744100.0
2005-06-14 09:40:00,26.99,27.07,26.99,27.05,883100.0,15.7095,15.7561,15.7095,15.7445,883100.0
2005-06-14 09:45:00,27.06,27.15,27.03,27.03,1231100.0,15.7503,15.8027,15.7328,15.7328,1231100.0
2005-06-14 09:50:00,27.04,27.13,27.03,27.03,1153700.0,15.7387,15.791,15.7328,15.7328,1153700.0
2005-06-14 09:55:00,27.03,27.09,27.03,27.07,617700.0,15.7328,15.7678,15.7328,15.7561,617700.0
2005-06-14 10:00:00,27.08,27.1,27.05,27.06,374100.0,15.7619,15.7736,15.7445,15.7503,374100.0
2005-06-14 10:05:00,27.06,27.07,26.99,27.03,876300.0,15.7503,15.7561,15.7095,15.7328,876300.0
2005-06-14 10:10:00,27.02,27.06,27.02,27.05,684600.0,15.727,15.7503,15.727,15.7445,684600.0
2005-06-14 10:15:00,27.06,27.06,27.0,27.01,370100.0,15.7503,15.7503,15.7154,15.7212,370100.0
2005-06-14 10:20:00,27.0,27.01,26.94,26.99,1049000.0,15.7154,15.7212,15.6804,15.7095,1049000.0
2005-06-14 10:25:00,26.99,27.01,26.96,26.96,370600.0,15.7095,15.7212,15.6921,15.6921,370600.0
2005-06-14 10:30:00,26.97,26.98,26.92,26.94,549700.0,15.6979,15.7037,15.6688,15.6804,549700.0
2005-06-14 10:35:00,26.93,26.96,26.91,26.93,473800.0,15.6746,15.6921,15.663,15.6746,473800.0
2005-06-14 10:40:00,26.92,26.99,26.9,26.97,1289500.0,15.6688,15.7095,15.6572,15.6979,1289500.0
2005-06-14 10:45:00,26.97,26.97,26.92,26.94,350000.0,15.6979,15.6979,15.6688,15.6804,350000.0
2005-06-14 10:50:00,26.94,26.95,26.91,26.92,260500.0,15.6804,15.6863,15.663,15.6688,260500.0
2005-06-14 10:55:00,26.92,26.95,26.85,26.92,612200.0,15.6688,15.6863,15.6281,15.6688,612200.0
2005-06-14 11:00:00,26.92,26.94,26.91,26.93,165300.0,15.6688,15.6804,15.663,15.6746,165300.0
2005-06-14 11:05:00,26.94,26.96,26.91,26.95,235600.0,15.6804,15.6921,15.663,15.6863,235600.0
2005-06-14 11:10:00,26.96,26.97,26.91,26.96,256900.0,15.6921,15.6979,15.663,15.6921,256900.0
2005-06-14 11:15:00,26.96,26.98,26.93,26.95,276700.0,15.6921,15.7037,15.6746,15.6863,276700.0
2005-06-14 11:20:00,26.95,26.95,26.92,26.94,153300.0,15.6863,15.6863,15.6688,15.6804,153300.0
2005-06-14 11:25:00,26.93,26.94,26.9,26.9,219300.0,15.6746,15.6804,15.6572,15.6572,219300.0
2005-06-14 11:30:00,26.9,26.91,26.88,26.89,254900.0,15.6572,15.663,15.6455,15.6513,254900.0
2005-06-14 11:35:00,26.9,26.92,26.89,26.9,174900.0,15.6572,15.6688,15.6513,15.6572,174900.0
2005-06-14 11:40:00,26.9,26.93,26.9,26.91,288000.0,15.6572,15.6746,15.6572,15.663,288000.0
2005-06-14 11:45:00,26.91,26.94,26.91,26.91,303700.0,15.663,15.6804,15.663,15.663,303700.0
2005-06-14 11:50:00,26.91,26.92,26.9,26.91,182200.0,15.663,15.6688,15.6572,15.663,182200.0
2005-06-14 11:55:00,26.92,26.92,26.91,26.91,133700.0,15.6688,15.6688,15.663,15.663,133700.0
2005-06-14 12:00:00,26.91,26.92,26.91,26.92,91500.0,15.663,15.6688,15.663,15.6688,91500.0
2005-06-14 12:05:00,26.92,26.92,26.88,26.9,395300.0,15.6688,15.6688,15.6455,15.6572,395300.0
2005-06-14 12:10:00,26.89,26.9,26.88,26.89,107100.0,15.6513,15.6572,15.6455,15.6513,107100.0
2005-06-14 12:15:00,26.89,26.91,26.89,26.91,155300.0,15.6513,15.663,15.6513,15.663,155300.0
2005-06-14 12:20:00,26.91,26.91,26.86,26.87,348300.0,15.663,15.663,15.6339,15.6397,348300.0
2005-06-14 12:25:00,26.86,26.9,26.85,26.85,580400.0,15.6339,15.6572,15.6281,15.6281,580400.0
2005-06-14 12:30:00,26.85,26.88,26.85,26.86,193400.0,15.6281,15.6455,15.6281,15.6339,193400.0
2005-06-14 12:35:00,26.87,26.87,26.85,26.87,208800.0,15.6397,15.6397,15.6281,15.6397,208800.0
2005-06-14 12:40:00,26.87,26.88,26.87,26.87,73800.0,15.6397,15.6455,15.6397,15.6397,73800.0
2005-06-14 12:45:00,26.87,26.92,26.87,26.91,324700.0,15.6397,15.6688,15.6397,15.663,324700.0
2005-06-14 12:50:00,26.92,26.92,26.89,26.91,214000.0,15.6688,15.6688,15.6513,15.663,214000.0
2005-06-14 12:55:00,26.91,26.92,26.9,26.91,136100.0,15.663,15.6688,15.6572,15.663,136100.0
2005-06-14 13:00:00,26.91,26.91,26.86,26.87,252600.0,15.663,15.663,15.6339,15.6397,252600.0
2005-06-14 13:05:00,26.88,26.88,26.84,26.85,398400.0,15.6455,15.6455,15.6222,15.6281,398400.0
2005-06-14 13:10:00,26.85,26.86,26.79,26.81,464400.0,15.6281,15.6339,15.5931,15.6048,464400.0
2005-06-14 13:15:00,26.81,26.81,26.78,26.79,408700.0,15.6048,15.6048,15.5873,15.5931,408700.0
2005-06-14 13:20:00,26.79,26.81,26.76,26.79,452700.0,15.5931,15.6048,15.5757,15.5931,452700.0
2005-06-14 13:25:00,26.79,26.8,26.77,26.78,265400.0,15.5931,15.599,15.5815,15.5873,265400.0
2005-06-14 13:30:00,26.79,26.82,26.78,26.81,384700.0,15.5931,15.6106,15.5873,15.6048,384700.0
2005-06-14 13:35:00,26.81,26.82,26.79,26.79,244200.0,15.6048,15.6106,15.5931,15.5931,244200.0
2005-06-14 13:40:00,26.79,26.83,26.79,26.81,337200.0,15.5931,15.6164,15.5931,15.6048,337200.0
2005-06-14 13:45:00,26.82,26.89,26.81,26.85,931100.0,15.6106,15.6513,15.6048,15.6281,931100.0
2005-06-14 13:50:00,26.85,26.86,26.82,26.85,246900.0,15.6281,15.6339,15.6106,15.6281,246900.0
2005-06-14 13:55:00,26.85,26.91,26.85,26.91,435900.0,15.6281,15.663,15.6281,15.663,435900.0
2005-06-14 14:00:00,26.91,26.94,26.88,26.91,709500.0,15.663,15.6804,15.6455,15.663,709500.0
2005-06-14 14:05:00,26.91,26.91,26.85,26.89,478100.0,15.663,15.663,15.6281,15.6513,478100.0
2005-06-14 14:10:00,26.89,26.89,26.85,26.86,208600.0,15.6513,15.6513,15.6281,15.6339,208600.0
2005-06-14 14:15:00,26.87,26.87,26.84,26.86,205800.0,15.6397,15.6397,15.6222,15.6339,205800.0
2005-06-14 14:20:00,26.86,26.89,26.83,26.83,422100.0,15.6339,15.6513,15.6164,15.6164,422100.0
2005-06-14 14:25:00,26.83,26.84,26.8,26.83,446300.0,15.6164,15.6222,15.599,15.6164,446300.0
2005-06-14 14:30:00,26.83,26.84,26.79,26.83,364600.0,15.6164,15.6222,15.5931,15.6164,364600.0
2005-06-14 14:35:00,26.82,26.84,26.8,26.8,170500.0,15.6106,15.6222,15.599,15.599,170500.0
2005-06-14 14:40:00,26.81,26.81,26.77,26.77,566500.0,15.6048,15.6048,15.5815,15.5815,566500.0
2005-06-14 14:45:00,26.77,26.79,26.75,26.77,461200.0,15.5815,15.5931,15.5699,15.5815,461200.0
2005-06-14 14:50:00,26.77,26.8,26.75,26.76,353800.0,15.5815,15.599,15.5699,15.5757,353800.0
2005-06-14 14:55:00,26.77,26.78,26.75,26.77,391200.0,15.5815,15.5873,15.5699,15.5815,391200.0
2005-06-14 15:00:00,26.77,26.78,26.75,26.76,257400.0,15.5815,15.5873,15.5699,15.5757,257400.0
2005-06-14 15:05:00,26.76,26.9,26.76,26.78,510000.0,15.5757,15.6572,15.5757,15.5873,510000.0
2005-06-14 15:10:00,26.78,26.79,26.75,26.76,359700.0,15.5873,15.5931,15.5699,15.5757,359700.0
2005-06-14 15:15:00,26.76,26.79,26.76,26.78,207700.0,15.5757,15.5931,15.5757,15.5873,207700.0
2005-06-14 15:20:00,26.78,26.8,26.77,26.78,453800.0,15.5873,15.599,15.5815,15.5873,453800.0
2005-06-14 15:25:00,26.78,26.79,26.76,26.77,332800.0,15.5873,15.5931,15.5757,15.5815,332800.0
2005-06-14 15:30:00,26.77,26.77,26.7,26.7,942500.0,15.5815,15.5815,15.5408,15.5408,942500.0
2005-06-14 15:35:00,26.71,26.74,26.7,26.73,465300.0,15.5466,15.564,15.5408,15.5582,465300.0
2005-06-14 15:40:00,26.73,26.75,26.72,26.73,626900.0,15.5582,15.5699,15.5524,15.5582,626900.0
2005-06-14 15:45:00,26.73,26.74,26.7,26.71,643400.0,15.5582,15.564,15.5408,15.5466,643400.0
2005-06-14 15:50:00,26.71,26.75,26.7,26.71,1057800.0,15.5466,15.5699,15.5408,15.5466,1057800.0
2005-06-14 15:55:00,26.71,26.75,26.7,26.71,1451800.0,15.5466,15.5699,15.5408,15.5466,1451800.0
2005-06-15 09:30:00,26.85,26.96,26.84,26.91,2236900.0,15.6281,15.6921,15.6222,15.663,2236900.0
2005-06-15 09:35:00,26.91,26.96,26.89,26.94,1621200.0,15.663,15.6921,15.6513,15.6804,1621200.0
2005-06-15 09:40:00,26.94,26.98,26.85,26.91,1261200.0,15.6804,15.7037,15.6281,15.663,1261200.0
2005-06-15 09:45:00,26.91,26.93,26.85,26.85,1464700.0,15.663,15.6746,15.6281,15.6281,1464700.0
2005-06-15 09:50:00,26.85,26.86,26.79,26.83,853800.0,15.6281,15.6339,15.5931,15.6164,853800.0
2005-06-15 09:55:00,26.82,26.84,26.76,26.76,614600.0,15.6106,15.6222,15.5757,15.5757,614600.0
2005-06-15 10:00:00,26.77,26.8,26.73,26.76,786400.0,15.5815,15.599,15.5582,15.5757,786400.0
2005-06-15 10:05:00,26.76,26.77,26.59,26.61,1506200.0,15.5757,15.5815,15.4767,15.4884,1506200.0
2005-06-15 10:10:00,26.61,26.69,26.56,26.64,1563300.0,15.4884,15.5349,15.4593,15.5058,1563300.0
2005-06-15 10:15:00,26.63,26.67,26.59,26.63,707600.0,15.5,15.5233,15.4767,15.5,707600.0
2005-06-15 10:20:00,26.63,26.67,26.61,26.63,514800.0,15.5,15.5233,15.4884,15.5,514800.0
2005-06-15 10:25:00,26.62,26.63,26.55,26.58,956200.0,15.4942,15.5,15.4534,15.4709,956200.0
2005-06-15 10:30:00,26.58,26.59,26.46,26.51,1635000.0,15.4709,15.4767,15.4011,15.4302,1635000.0
2005-06-15 10:35:00,26.5,26.52,26.47,26.49,1051000.0,15.4243,15.436,15.4069,15.4185,1051000.0
2005-06-15 10:40:00,26.49,26.53,26.47,26.49,601000.0,15.4185,15.4418,15.4069,15.4185,601000.0
2005-06-15 10:45:00,26.49,26.5,26.46,26.47,653900.0,15.4185,15.4243,15.4011,15.4069,653900.0
2005-06-15 10:50:00,26.47,26.53,26.45,26.47,1337200.0,15.4069,15.4418,15.3952,15.4069,1337200.0
2005-06-15 10:55:00,26.47,26.49,26.44,26.47,430000.0,15.4069,15.4185,15.3894,15.4069,430000.0
2005-06-15 11:00:00,26.47,26.52,26.39,26.43,1088300.0,15.4069,15.436,15.3603,15.3836,1088300.0
2005-06-15 11:05:00,26.43,26.48,26.43,26.48,596600.0,15.3836,15.4127,15.3836,15.4127,596600.0
2005-06-15 11:10:00,26.47,26.49,26.44,26.44,535100.0,15.4069,15.4185,15.3894,15.3894,535100.0
2005-06-15 11:15:00,26.44,26.44,26.4,26.41,351500.0,15.3894,15.3894,15.3661,15.372,351500.0
2005-06-15 11:20:00,26.4,26.45,26.4,26.45,532000.0,15.3661,15.3952,15.3661,15.3952,532000.0
2005-06-15 11:25:00,26.45,26.48,26.41,26.42,493500.0,15.3952,15.4127,15.372,15.3778,493500.0
2005-06-15 11:30:00,26.42,26.44,26.4,26.4,454200.0,15.3778,15.3894,15.3661,15.3661,454200.0
2005-06-15 11:35:00,26.4,26.42,26.39,26.41,525700.0,15.3661,15.3778,15.3603,15.372,525700.0
2005-06-15 11:40:00,26.4,26.43,26.39,26.41,416100.0,15.3661,15.3836,15.3603,15.372,416100.0
2005-06-15 11:45:00,26.41,26.41,26.37,26.38,663500.0,15.372,15.372,15.3487,15.3545,663500.0
2005-06-15 11:50:00,26.38,26.39,26.35,26.38,802700.0,15.3545,15.3603,15.337,15.3545,802700.0
2005-06-15 11:55:00,26.38,26.39,26.35,26.36,512300.0,15.3545,15.3603,15.337,15.3429,512300.0
2005-06-15 12:00:00,26.35,26.38,26.35,26.36,560900.0,15.337,15.3545,15.337,15.3429,560900.0
2005-06-15 12:05:00,26.36,26.37,26.34,26.35,351800.0,15.3429,15.3487,15.3312,15.337,351800.0
2005-06-15 12:10:00,26.35,26.36,26.31,26.31,532900.0,15.337,15.3429,15.3138,15.3138,532900.0
2005-06-15 12:15:00,26.31,26.32,26.28,26.28,560700.0,15.3138,15.3196,15.2963,15.2963,560700.0
2005-06-15 12:20:00,26.27,26.29,26.25,26.27,917200.0,15.2905,15.3021,15.2788,15.2905,917200.0
2005-06-15 12:25:00,26.27,26.29,26.26,26.27,352500.0,15.2905,15.3021,15.2847,15.2905,352500.0
2005-06-15 12:30:00,26.27,26.39,26.26,26.38,1078000.0,15.2905,15.3603,15.2847,15.3545,1078000.0
2005-06-15 12:35:00,26.38,26.42,26.37,26.41,705000.0,15.3545,15.3778,15.3487,15.372,705000.0
2005-06-15 12:40:00,26.4,26.43,26.38,26.42,447000.0,15.3661,15.3836,15.3545,15.3778,447000.0
2005-06-15 12:45:00,26.41,26.44,26.4,26.43,534700.0,15.372,15.3894,15.3661,15.3836,534700.0
2005-06-15 12:50:00,26.43,26.43,26.41,26.41,353600.0,15.3836,15.3836,15.372,15.372,353600.0
2005-06-15 12:55:00,26.41,26.42,26.4,26.41,182600.0,15.372,15.3778,15.3661,15.372,182600.0
2005-06-15 13:00:00,26.41,26.44,26.41,26.44,515700.0,15.372,15.3894,15.372,15.3894,515700.0
2005-06-15 13:05:00,26.44,26.48,26.43,26.48,515900.0,15.3894,15.4127,15.3836,15.4127,515900.0
2005-06-15 13:10:00,26.47,26.48,26.45,26.46,210900.0,15.4069,15.4127,15.3952,15.4011,210900.0
2005-06-15 13:15:00,26.46,26.46,26.43,26.43,249200.0,15.4011,15.4011,15.3836,15.3836,249200.0
2005-06-15 13:20:00,26.43,26.44,26.4,26.41,223200.0,15.3836,15.3894,15.3661,15.372,223200.0
2005-06-15 13:25:00,26.4,26.41,26.37,26.37,381600.0,15.3661,15.372,15.3487,15.3487,381600.0
2005-06-15 13:30:00,26.37,26.37,26.32,26.34,272200.0,15.3487,15.3487,15.3196,15.3312,272200.0
2005-06-15 13:35:00,26.34,26.37,26.33,26.36,226500.0,15.3312,15.3487,15.3254,15.3429,226500.0
2005-06-15 13:40:00,26.36,26.37,26.32,26.32,523500.0,15.3429,15.3487,15.3196,15.3196,523500.0
2005-06-15 13:45:00,26.32,26.37,26.32,26.37,156600.0,15.3196,15.3487,15.3196,15.3487,156600.0
2005-06-15 13:50:00,26.37,26.4,26.36,26.38,195500.0,15.3487,15.3661,15.3429,15.3545,195500.0
2005-06-15 13:55:00,26.39,26.48,26.38,26.46,953700.0,15.3603,15.4127,15.3545,15.4011,953700.0
2005-06-15 14:00:00,26.46,26.5,26.43,26.49,640400.0,15.4011,15.4243,15.3836,15.4185,640400.0
2005-06-15 14:05:00,26.48,26.5,26.48,26.48,266600.0,15.4127,15.4243,15.4127,15.4127,266600.0
2005-06-15 14:10:00,26.48,26.48,26.46,26.46,280200.0,15.4127,15.4127,15.4011,15.4011,280200.0
2005-06-15 14:15:00,26.47,26.59,26.46,26.58,871700.0,15.4069,15.4767,15.4011,15.4709,871700.0
2005-06-15 14:20:00,26.58,26.59,26.51,26.52,1045800.0,15.4709,15.4767,15.4302,15.436,1045800.0
2005-06-15 14:25:00,26.52,26.55,26.45,26.54,533100.0,15.436,15.4534,15.3952,15.4476,533100.0
2005-06-15 14:30:00,26.53,26.55,26.49,26.53,325500.0,15.4418,15.4534,15.4185,15.4418,325500.0
2005-06-15 14:35:00,26.53,26.59,26.52,26.57,586500.0,15.4418,15.4767,15.436,15.4651,586500.0
2005-06-15 14:40:00,26.57,26.6,26.56,26.58,534800.0,15.4651,15.4825,15.4593,15.4709,534800.0
2005-06-15 14:45:00,26.55,26.63,26.55,26.6,708600.0,15.4534,15.5,15.4534,15.4825,708600.0
2005-06-15 14:50:00,26.6,26.63,26.58,26.58,607200.0,15.4825,15.5,15.4709,15.4709,607200.0
2005-06-15 14:55:00,26.58,26.6,26.56,26.56,344900.0,15.4709,15.4825,15.4593,15.4593,344900.0
2005-06-15 15:00:00,26.56,26.58,26.54,26.55,466000.0,15.4593,15.4709,15.4476,15.4534,466000.0
2005-06-15 15:05:00,26.55,26.56,26.51,26.55,421900.0,15.4534,15.4593,15.4302,15.4534,421900.0
2005-06-15 15:10:00,26.55,26.58,26.55,26.56,314000.0,15.4534,15.4709,15.4534,15.4593,314000.0
2005-06-15 15:15:00,26.56,26.57,26.55,26.55,241900.0,15.4593,15.4651,15.4534,15.4534,241900.0
2005-06-15 15:20:00,26.55,26.6,26.55,26.6,375300.0,15.4534,15.4825,15.4534,15.4825,375300.0
2005-06-15 15:25:00,26.6,26.66,26.6,26.65,778200.0,15.4825,15.5175,15.4825,15.5117,778200.0
2005-06-15 15:30:00,26.65,26.74,26.64,26.73,1281600.0,15.5117,15.564,15.5058,15.5582,1281600.0
2005-06-15 15:35:00,26.73,26.79,26.7,26.71,1760300.0,15.5582,15.5931,15.5408,15.5466,1760300.0
2005-06-15 15:40:00,26.71,26.83,26.71,26.81,1477400.0,15.5466,15.6164,15.5466,15.6048,1477400.0
2005-06-15 15:45:00,26.8,26.84,26.8,26.82,947200.0,15.599,15.6222,15.599,15.6106,947200.0
2005-06-15 15:50:00,26.82,26.87,26.72,26.87,1734700.0,15.6106,15.6397,15.5524,15.6397,1734700.0
2005-06-15 15:55:00,26.86,26.94,25.9,26.94,2038400.0,15.6339,15.6804,15.0751,15.6804,2038400.0
2005-06-16 09:30:00,26.98,27.0,26.81,26.93,1956300.0,15.7037,15.7154,15.6048,15.6746,1956300.0
2005-06-16 09:35:00,26.88,27.03,26.88,27.0,1738100.0,15.6455,15.7328,15.6455,15.7154,1738100.0
2005-06-16 09:40:00,27.0,27.1,26.98,27.07,1907800.0,15.7154,15.7736,15.7037,15.7561,1907800.0
2005-06-16 09:45:00,27.08,27.16,27.06,27.14,1524000.0,15.7619,15.8085,15.7503,15.7969,1524000.0
2005-06-16 09:50:00,27.15,27.17,27.06,27.09,2279100.0,15.8027,15.8143,15.7503,15.7678,2279100.0
2005-06-16 09:55:00,27.09,27.1,27.0,27.03,892100.0,15.7678,15.7736,15.7154,15.7328,892100.0
2005-06-16 10:00:00,27.03,27.11,27.01,27.08,756700.0,15.7328,15.7794,15.7212,15.7619,756700.0
2005-06-16 10:05:00,27.07,27.09,27.03,27.07,687700.0,15.7561,15.7678,15.7328,15.7561,687700.0
2005-06-16 10:10:00,27.06,27.07,27.03,27.04,374300.0,15.7503,15.7561,15.7328,15.7387,374300.0
2005-06-16 10:15:00,27.04,27.06,27.0,27.0,533000.0,15.7387,15.7503,15.7154,15.7154,533000.0
2005-06-16 10:20:00,27.0,27.11,26.99,27.09,1832400.0,15.7154,15.7794,15.7095,15.7678,1832400.0
2005-06-16 10:25:00,27.09,27.15,27.04,27.14,948700.0,15.7678,15.8027,15.7387,15.7969,948700.0
2005-06-16 10:30:00,27.15,27.15,27.12,27.14,560400.0,15.8027,15.8027,15.7852,15.7969,560400.0
2005-06-16 10:35:00,27.14,27.18,27.08,27.16,797200.0,15.7969,15.8201,15.7619,15.8085,797200.0
2005-06-16 10:40:00,27.16,27.26,27.16,27.25,1407400.0,15.8085,15.8667,15.8085,15.8609,1407400.0
2005-06-16 10:45:00,27.26,27.3,27.24,27.24,1460300.0,15.8667,15.89,15.8551,15.8551,1460300.0
2005-06-16 10:50:00,27.24,27.25,27.1,27.18,686800.0,15.8551,15.8609,15.7736,15.8201,686800.0
2005-06-16 10:55:00,27.19,27.2,27.14,27.16,400700.0,15.826,15.8318,15.7969,15.8085,400700.0
2005-06-16 11:00:00,27.17,27.18,27.15,27.16,261200.0,15.8143,15.8201,15.8027,15.8085,261200.0
2005-06-16 11:05:00,27.16,27.17,27.15,27.15,442200.0,15.8085,15.8143,15.8027,15.8027,442200.0
2005-06-16 11:10:00,27.16,27.17,27.1,27.1,871000.0,15.8085,15.8143,15.7736,15.7736,871000.0
2005-06-16 11:15:00,27.1,27.14,27.08,27.09,454000.0,15.7736,15.7969,15.7619,15.7678,454000.0
2005-06-16 11:20:00,27.1,27.15,27.08,27.11,426300.0,15.7736,15.8027,15.7619,15.7794,426300.0
2005-06-16 11:25:00,27.11,27.12,27.09,27.09,330700.0,15.7794,15.7852,15.7678,15.7678,330700.0
2005-06-16 11:30:00,27.09,27.14,27.09,27.13,273500.0,15.7678,15.7969,15.7678,15.791,273500.0
2005-06-16 11:35:00,27.13,27.15,27.12,27.13,165100.0,15.791,15.8027,15.7852,15.791,165100.0
2005-06-16 11:40:00,27.13,27.24,27.11,27.12,403900.0,15.791,15.8551,15.7794,15.7852,403900.0
2005-06-16 11:45:00,27.12,27.16,27.12,27.14,307900.0,15.7852,15.8085,15.7852,15.7969,307900.0
2005-06-16 11:50:00,27.14,27.15,27.13,27.15,438700.0,15.7969,15.8027,15.791,15.8027,438700.0
2005-06-16 11:55:00,27.15,27.17,27.14,27.16,222800.0,15.8027,15.8143,15.7969,15.8085,222800.0
2005-06-16 12:00:00,27.16,27.17,27.09,27.11,582300.0,15.8085,15.8143,15.7678,15.7794,582300.0
2005-06-16 12:05:00,27.12,27.13,27.09,27.1,279800.0,15.7852,15.791,15.7678,15.7736,279800.0
2005-06-16 12:10:00,27.1,27.1,27.0,27.02,1214400.0,15.7736,15.7736,15.7154,15.727,1214400.0
2005-06-16 12:15:00,27.02,27.05,27.0,27.04,404800.0,15.727,15.7445,15.7154,15.7387,404800.0
2005-06-16 12:20:00,27.05,27.05,27.0,27.03,240100.0,15.7445,15.7445,15.7154,15.7328,240100.0
2005-06-16 12:25:00,27.04,27.05,27.03,27.04,174700.0,15.7387,15.7445,15.7328,15.7387,174700.0
2005-06-16 12:30:00,27.05,27.1,27.04,27.06,408500.0,15.7445,15.7736,15.7387,15.7503,408500.0
2005-06-16 12:35:00,27.06,27.16,27.05,27.14,501300.0,15.7503,15.8085,15.7445,15.7969,501300.0
2005-06-16 12:40:00,27.14,27.15,27.11,27.11,302400.0,15.7969,15.8027,15.7794,15.7794,302400.0
2005-06-16 12:45:00,27.11,27.13,27.08,27.12,393600.0,15.7794,15.791,15.7619,15.7852,393600.0
2005-06-16 12:50:00,27.12,27.13,27.08,27.12,158300.0,15.7852,15.791,15.7619,15.7852,158300.0
2005-06-16 12:55:00,27.12,27.14,27.11,27.13,196000.0,15.7852,15.7969,15.7794,15.791,196000.0
2005-06-16 13:00:00,27.14,27.14,27.07,27.11,423400.0,15.7969,15.7969,15.7561,15.7794,423400.0
2005-06-16 13:05:00,27.11,27.11,27.09,27.1,174800.0,15.7794,15.7794,15.7678,15.7736,174800.0
2005-06-16 13:10:00,27.1,27.1,27.06,27.07,279700.0,15.7736,15.7736,15.7503,15.7561,279700.0
2005-06-16 13:15:00,27.08,27.1,27.07,27.09,116600.0,15.7619,15.7736,15.7561,15.7678,116600.0
2005-06-16 13:20:00,27.1,27.11,27.09,27.09,194900.0,15.7736,15.7794,15.7678,15.7678,194900.0
2005-06-16 13:25:00,27.1,27.1,27.06,27.09,294400.0,15.7736,15.7736,15.7503,15.7678,294400.0
2005-06-16 13:30:00,27.08,27.1,27.04,27.09,286000.0,15.7619,15.7736,15.7387,15.7678,286000.0
2005-06-16 13:35:00,27.09,27.12,27.07,27.08,450900.0,15.7678,15.7852,15.7561,15.7619,450900.0
2005-06-16 13:40:00,27.08,27.08,27.05,27.06,214700.0,15.7619,15.7619,15.7445,15.7503,214700.0
2005-06-16 13:45:00,27.07,27.08,27.04,27.04,293300.0,15.7561,15.7619,15.7387,15.7387,293300.0
2005-06-16 13:50:00,27.04,27.05,27.01,27.02,314900.0,15.7387,15.7445,15.7212,15.727,314900.0
2005-06-16 13:55:00,27.02,27.08,27.01,27.05,966100.0,15.727,15.7619,15.7212,15.7445,966100.0
2005-06-16 14:00:00,27.05,27.06,27.02,27.03,308300.0,15.7445,15.7503,15.727,15.7328,308300.0
2005-06-16 14:05:00,27.03,27.07,27.01,27.04,465700.0,15.7328,15.7561,15.7212,15.7387,465700.0
2005-06-16 14:10:00,27.04,27.04,27.01,27.03,386500.0,15.7387,15.7387,15.7212,15.7328,386500.0
2005-06-16 14:15:00,27.03,27.04,26.93,26.93,885800.0,15.7328,15.7387,15.6746,15.6746,885800.0
2005-06-16 14:20:00,26.94,27.05,26.05,27.0,1605400.0,15.6804,15.7445,15.1624,15.7154,1605400.0
2005-06-16 14:25:00,26.99,27.0,26.95,26.99,966800.0,15.7095,15.7154,15.6863,15.7095,966800.0
2005-06-16 14:30:00,26.99,27.04,26.98,27.02,626000.0,15.7095,15.7387,15.7037,15.727,626000.0
2005-06-16 14:35:00,27.01,27.02,26.95,26.96,531800.0,15.7212,15.727,15.6863,15.6921,531800.0
2005-06-16 14:40:00,26.96,27.01,26.96,26.99,479200.0,15.6921,15.7212,15.6921,15.7095,479200.0
2005-06-16 14:45:00,27.0,27.04,26.97,27.01,403500.0,15.7154,15.7387,15.6979,15.7212,403500.0
2005-06-16 14:50:00,27.01,27.02,27.0,27.01,155900.0,15.7212,15.727,15.7154,15.7212,155900.0
2005-06-16 14:55:00,27.01,27.03,27.0,27.02,251200.0,15.7212,15.7328,15.7154,15.727,251200.0
2005-06-16 15:00:00,27.03,27.06,27.01,27.05,452400.0,15.7328,15.7503,15.7212,15.7445,452400.0
2005-06-16 15:05:00,27.05,27.06,26.99,27.0,566400.0,15.7445,15.7503,15.7095,15.7154,566400.0
2005-06-16 15:10:00,27.0,27.05,26.98,27.03,315300.0,15.7154,15.7445,15.7037,15.7328,315300.0
2005-06-16 15:15:00,27.03,27.06,27.0,27.05,517100.0,15.7328,15.7503,15.7154,15.7445,517100.0
2005-06-16 15:20:00,27.05,27.06,27.04,27.04,202000.0,15.7445,15.7503,15.7387,15.7387,202000.0
2005-06-16 15:25:00,27.04,27.1,27.04,27.08,403100.0,15.7387,15.7736,15.7387,15.7619,403100.0
2005-06-16 15:30:00,27.08,27.25,27.08,27.15,844100.0,15.7619,15.8609,15.7619,15.8027,844100.0
2005-06-16 15:35:00,27.16,27.17,27.12,27.14,660600.0,15.8085,15.8143,15.7852,15.7969,660600.0
2005-06-16 15:40:00,27.15,27.17,27.07,27.15,595500.0,15.8027,15.8143,15.7561,15.8027,595500.0
2005-06-16 15:45:00,27.15,27.19,27.15,27.17,685100.0,15.8027,15.826,15.8027,15.8143,685100.0
2005-06-16 15:50:00,27.18,27.19,27.16,27.16,785900.0,15.8201,15.826,15.8085,15.8085,785900.0
2005-06-16 15:55:00,27.17,27.17,27.11,27.13,1146300.0,15.8143,15.8143,15.7794,15.791,1146300.0
2005-06-17 09:30:00,27.61,27.61,27.26,27.29,23981900.0,16.0704,16.0704,15.8667,15.8842,23981900.0
2005-06-17 09:35:00,27.29,27.39,27.2,27.3,1523200.0,15.8842,15.9424,15.8318,15.89,1523200.0
2005-06-17 09:40:00,27.3,27.48,27.22,27.25,692900.0,15.89,15.9948,15.8434,15.8609,692900.0
2005-06-17 09:45:00,27.25,27.41,27.24,27.34,1368000.0,15.8609,15.954,15.8551,15.9133,1368000.0
2005-06-17 09:50:00,27.35,27.4,27.28,27.3,1011400.0,15.9191,15.9482,15.8783,15.89,1011400.0
2005-06-17 09:55:00,27.3,27.37,27.25,27.29,840300.0,15.89,15.9307,15.8609,15.8842,840300.0
2005-06-17 10:00:00,27.29,27.37,27.26,27.33,861800.0,15.8842,15.9307,15.8667,15.9074,861800.0
2005-06-17 10:05:00,27.33,27.33,27.19,27.24,1186300.0,15.9074,15.9074,15.826,15.8551,1186300.0
2005-06-17 10:10:00,27.24,27.28,27.2,27.24,984600.0,15.8551,15.8783,15.8318,15.8551,984600.0
2005-06-17 10:15:00,27.24,27.26,27.17,27.2,908900.0,15.8551,15.8667,15.8143,15.8318,908900.0
2005-06-17 10:20:00,27.21,27.27,27.2,27.26,626100.0,15.8376,15.8725,15.8318,15.8667,626100.0
2005-06-17 10:25:00,27.27,27.3,27.22,27.23,581600.0,15.8725,15.89,15.8434,15.8492,581600.0
2005-06-17 10:30:00,27.24,27.3,27.22,27.26,366800.0,15.8551,15.89,15.8434,15.8667,366800.0
2005-06-17 10:35:00,27.27,27.33,27.27,27.29,548300.0,15.8725,15.9074,15.8725,15.8842,548300.0
2005-06-17 10:40:00,27.29,27.33,27.29,27.31,341700.0,15.8842,15.9074,15.8842,15.8958,341700.0
2005-06-17 10:45:00,27.31,27.31,27.26,27.27,271500.0,15.8958,15.8958,15.8667,15.8725,271500.0
2005-06-17 10:50:00,27.28,27.32,27.25,27.28,448900.0,15.8783,15.9016,15.8609,15.8783,448900.0
2005-06-17 10:55:00,27.28,27.3,27.25,27.26,357200.0,15.8783,15.89,15.8609,15.8667,357200.0
2005-06-17 11:00:00,27.26,27.28,27.24,27.24,306500.0,15.8667,15.8783,15.8551,15.8551,306500.0
2005-06-17 11:05:00,27.24,27.39,27.22,27.23,372700.0,15.8551,15.9424,15.8434,15.8492,372700.0
2005-06-17 11:10:00,27.23,27.24,27.21,27.23,441600.0,15.8492,15.8551,15.8376,15.8492,441600.0
2005-06-17 11:15:00,27.23,27.23,27.2,27.2,328100.0,15.8492,15.8492,15.8318,15.8318,328100.0
2005-06-17 11:20:00,27.2,27.24,27.18,27.24,403100.0,15.8318,15.8551,15.8201,15.8551,403100.0
2005-06-17 11:25:00,27.24,27.26,27.23,27.24,260200.0,15.8551,15.8667,15.8492,15.8551,260200.0
2005-06-17 11:30:00,27.24,27.25,27.2,27.23,337700.0,15.8551,15.8609,15.8318,15.8492,337700.0
2005-06-17 11:35:00,27.24,27.26,27.21,27.23,449700.0,15.8551,15.8667,15.8376,15.8492,449700.0
2005-06-17 11:40:00,27.21,27.23,27.19,27.2,247200.0,15.8376,15.8492,15.826,15.8318,247200.0
2005-06-17 11:45:00,27.19,27.24,27.13,27.15,824800.0,15.826,15.8551,15.791,15.8027,824800.0
2005-06-17 11:50:00,27.16,27.18,27.14,27.15,387500.0,15.8085,15.8201,15.7969,15.8027,387500.0
2005-06-17 11:55:00,27.15,27.21,27.14,27.18,329200.0,15.8027,15.8376,15.7969,15.8201,329200.0
2005-06-17 12:00:00,27.19,27.23,27.18,27.21,317500.0,15.826,15.8492,15.8201,15.8376,317500.0
2005-06-17 12:05:00,27.21,27.22,27.18,27.21,102200.0,15.8376,15.8434,15.8201,15.8376,102200.0
2005-06-17 12:10:00,27.2,27.24,27.2,27.22,220900.0,15.8318,15.8551,15.8318,15.8434,220900.0
2005-06-17 12:15:00,27.23,27.24,27.21,27.22,151300.0,15.8492,15.8551,15.8376,15.8434,151300.0
2005-06-17 12:20:00,27.22,27.22,27.19,27.2,139000.0,15.8434,15.8434,15.826,15.8318,139000.0
2005-06-17 12:25:00,27.2,27.21,27.17,27.18,224300.0,15.8318,15.8376,15.8143,15.8201,224300.0
2005-06-17 12:30:00,27.19,27.22,27.18,27.19,173500.0,15.826,15.8434,15.8201,15.826,173500.0
2005-06-17 12:35:00,27.19,27.23,27.19,27.23,132300.0,15.826,15.8492,15.826,15.8492,132300.0
2005-06-17 12:40:00,27.23,27.23,27.19,27.2,132200.0,15.8492,15.8492,15.826,15.8318,132200.0
2005-06-17 12:45:00,27.2,27.2,27.17,27.18,157200.0,15.8318,15.8318,15.8143,15.8201,157200.0
2005-06-17 12:50:00,27.19,27.21,27.18,27.21,193200.0,15.826,15.8376,15.8201,15.8376,193200.0
2005-06-17 12:55:00,27.2,27.22,27.2,27.21,64900.0,15.8318,15.8434,15.8318,15.8376,64900.0
2005-06-17 13:00:00,27.22,27.22,27.18,27.19,176700.0,15.8434,15.8434,15.8201,15.826,176700.0
2005-06-17 13:05:00,27.2,27.21,27.19,27.2,167000.0,15.8318,15.8376,15.826,15.8318,167000.0
2005-06-17 13:10:00,27.21,27.27,27.2,27.24,465200.0,15.8376,15.8725,15.8318,15.8551,465200.0
2005-06-17 13:15:00,27.24,27.25,27.23,27.23,213900.0,15.8551,15.8609,15.8492,15.8492,213900.0
2005-06-17 13:20:00,27.23,27.23,27.21,27.21,150900.0,15.8492,15.8492,15.8376,15.8376,150900.0
2005-06-17 13:25:00,27.21,27.22,27.19,27.2,178300.0,15.8376,15.8434,15.826,15.8318,178300.0
2005-06-17 13:30:00,27.21,27.21,27.18,27.21,156900.0,15.8376,15.8376,15.8201,15.8376,156900.0
2005-06-17 13:35:00,27.2,27.25,27.18,27.2,558500.0,15.8318,15.8609,15.8201,15.8318,558500.0
2005-06-17 13:40:00,27.21,27.25,27.2,27.24,215700.0,15.8376,15.8609,15.8318,15.8551,215700.0
2005-06-17 13:45:00,27.24,27.25,27.22,27.23,143700.0,15.8551,15.8609,15.8434,15.8492,143700.0
2005-06-17 13:50:00,27.23,27.25,27.21,27.23,153500.0,15.8492,15.8609,15.8376,15.8492,153500.0
2005-06-17 13:55:00,27.23,27.25,27.22,27.23,138700.0,15.8492,15.8609,15.8434,15.8492,138700.0
2005-06-17 14:00:00,27.23,27.24,27.22,27.24,219500.0,15.8492,15.8551,15.8434,15.8551,219500.0
2005-06-17 14:05:00,27.24,27.29,27.23,27.26,369700.0,15.8551,15.8842,15.8492,15.8667,369700.0
2005-06-17 14:10:00,27.26,27.26,27.21,27.22,166400.0,15.8667,15.8667,15.8376,15.8434,166400.0
2005-06-17 14:15:00,27.22,27.24,27.2,27.21,132800.0,15.8434,15.8551,15.8318,15.8376,132800.0
2005-06-17 14:20:00,27.21,27.22,27.19,27.2,163700.0,15.8376,15.8434,15.826,15.8318,163700.0
2005-06-17 14:25:00,27.19,27.2,27.15,27.16,341100.0,15.826,15.8318,15.8027,15.8085,341100.0
2005-06-17 14:30:00,27.16,27.16,27.12,27.15,531000.0,15.8085,15.8085,15.7852,15.8027,531000.0
2005-06-17 14:35:00,27.15,27.19,27.14,27.14,631900.0,15.8027,15.826,15.7969,15.7969,631900.0
2005-06-17 14:40:00,27.14,27.15,27.11,27.14,382600.0,15.7969,15.8027,15.7794,15.7969,382600.0
2005-06-17 14:45:00,27.14,27.17,27.14,27.14,348200.0,15.7969,15.8143,15.7969,15.7969,348200.0
2005-06-17 14:50:00,27.14,27.15,27.06,27.07,604700.0,15.7969,15.8027,15.7503,15.7561,604700.0
2005-06-17 14:55:00,27.06,27.1,27.06,27.09,433300.0,15.7503,15.7736,15.7503,15.7678,433300.0
2005-06-17 15:00:00,27.09,27.15,27.09,27.12,289700.0,15.7678,15.8027,15.7678,15.7852,289700.0
2005-06-17 15:05:00,27.12,27.18,27.08,27.15,502300.0,15.7852,15.8201,15.7619,15.8027,502300.0
2005-06-17 15:10:00,27.14,27.15,27.08,27.08,378100.0,15.7969,15.8027,15.7619,15.7619,378100.0
2005-06-17 15:15:00,27.09,27.16,27.08,27.16,380800.0,15.7678,15.8085,15.7619,15.8085,380800.0
2005-06-17 15:20:00,27.16,27.18,27.11,27.14,827400.0,15.8085,15.8201,15.7794,15.7969,827400.0
2005-06-17 15:25:00,27.15,27.16,27.12,27.13,308900.0,15.8027,15.8085,15.7852,15.791,308900.0
2005-06-17 15:30:00,27.14,27.22,27.14,27.2,930600.0,15.7969,15.8434,15.7969,15.8318,930600.0
2005-06-17 15:35:00,27.2,27.22,27.18,27.22,710900.0,15.8318,15.8434,15.8201,15.8434,710900.0
2005-06-17 15:40:00,27.22,27.24,27.18,27.2,698600.0,15.8434,15.8551,15.8201,15.8318,698600.0
2005-06-17 15:45:00,27.2,27.23,27.19,27.21,653200.0,15.8318,15.8492,15.826,15.8376,653200.0
2005-06-17 15:50:00,27.22,27.24,27.2,27.22,975600.0,15.8434,15.8551,15.8318,15.8434,975600.0
2005-06-17 15:55:00,27.22,27.23,27.13,27.13,1620300.0,15.8434,15.8492,15.791,15.791,1620300.0
2005-06-20 09:30:00,26.93,26.99,26.8,26.88,1988000.0,15.6746,15.7095,15.599,15.6455,1988000.0
2005-06-20 09:35:00,26.88,26.95,26.87,26.93,750600.0,15.6455,15.6863,15.6397,15.6746,750600.0
2005-06-20 09:40:00,26.94,26.95,26.9,26.92,439300.0,15.6804,15.6863,15.6572,15.6688,439300.0
2005-06-20 09:45:00,26.91,26.92,26.89,26.9,405600.0,15.663,15.6688,15.6513,15.6572,405600.0
2005-06-20 09:50:00,26.9,26.9,26.81,26.86,814600.0,15.6572,15.6572,15.6048,15.6339,814600.0
2005-06-20 09:55:00,26.85,26.86,26.8,26.82,452200.0,15.6281,15.6339,15.599,15.6106,452200.0
2005-06-20 10:00:00,26.82,26.83,26.75,26.75,596000.0,15.6106,15.6164,15.5699,15.5699,596000.0
2005-06-20 10:05:00,26.75,26.78,26.7,26.73,881700.0,15.5699,15.5873,15.5408,15.5582,881700.0
2005-06-20 10:10:00,26.72,26.79,26.72,26.78,341100.0,15.5524,15.5931,15.5524,15.5873,341100.0
2005-06-20 10:15:00,26.77,26.79,26.76,26.79,361800.0,15.5815,15.5931,15.5757,15.5931,361800.0
2005-06-20 10:20:00,26.79,26.81,26.76,26.76,512700.0,15.5931,15.6048,15.5757,15.5757,512700.0
2005-06-20 10:25:00,26.76,26.79,26.74,26.78,298600.0,15.5757,15.5931,15.564,15.5873,298600.0
2005-06-20 10:30:00,26.78,26.81,26.77,26.78,212300.0,15.5873,15.6048,15.5815,15.5873,212300.0
2005-06-20 10:35:00,26.78,26.92,26.78,26.91,797100.0,15.5873,15.6688,15.5873,15.663,797100.0
2005-06-20 10:40:00,26.92,26.92,26.85,26.88,549600.0,15.6688,15.6688,15.6281,15.6455,549600.0
2005-06-20 10:45:00,26.88,26.89,26.86,26.86,272200.0,15.6455,15.6513,15.6339,15.6339,272200.0
2005-06-20 10:50:00,26.86,26.86,26.8,26.8,367700.0,15.6339,15.6339,15.599,15.599,367700.0
2005-06-20 10:55:00,26.8,26.87,26.79,26.86,291900.0,15.599,15.6397,15.5931,15.6339,291900.0
2005-06-20 11:00:00,26.86,26.91,26.83,26.9,353900.0,15.6339,15.663,15.6164,15.6572,353900.0
2005-06-20 11:05:00,26.9,26.92,26.86,26.9,350800.0,15.6572,15.6688,15.6339,15.6572,350800.0
2005-06-20 11:10:00,26.9,26.95,26.9,26.92,797200.0,15.6572,15.6863,15.6572,15.6688,797200.0
2005-06-20 11:15:00,26.93,26.95,26.91,26.93,1040000.0,15.6746,15.6863,15.663,15.6746,1040000.0
2005-06-20 11:20:00,26.93,26.95,26.92,26.92,436300.0,15.6746,15.6863,15.6688,15.6688,436300.0
2005-06-20 11:25:00,26.92,26.93,26.87,26.89,447700.0,15.6688,15.6746,15.6397,15.6513,447700.0
2005-06-20 11:30:00,26.88,26.89,26.86,26.86,188400.0,15.6455,15.6513,15.6339,15.6339,188400.0
2005-06-20 11:35:00,26.86,26.86,26.84,26.85,187800.0,15.6339,15.6339,15.6222,15.6281,187800.0
2005-06-20 11:40:00,26.85,26.87,26.84,26.86,170400.0,15.6281,15.6397,15.6222,15.6339,170400.0
2005-06-20 11:45:00,26.85,26.87,26.84,26.86,449200.0,15.6281,15.6397,15.6222,15.6339,449200.0
2005-06-20 11:50:00,26.87,26.91,26.86,26.91,363300.0,15.6397,15.663,15.6339,15.663,363300.0
2005-06-20 11:55:00,26.91,26.96,26.9,26.94,548000.0,15.663,15.6921,15.6572,15.6804,548000.0
2005-06-20 12:00:00,26.94,26.99,26.94,26.97,378000.0,15.6804,15.7095,15.6804,15.6979,378000.0
2005-06-20 12:05:00,26.97,26.97,26.94,26.95,226100.0,15.6979,15.6979,15.6804,15.6863,226100.0
2005-06-20 12:10:00,26.94,26.95,26.91,26.93,291800.0,15.6804,15.6863,15.663,15.6746,291800.0
2005-06-20 12:15:00,26.92,26.94,26.91,26.91,112400.0,15.6688,15.6804,15.663,15.663,112400.0
2005-06-20 12:20:00,26.91,26.96,26.89,26.96,237100.0,15.663,15.6921,15.6513,15.6921,237100.0
2005-06-20 12:25:00,26.96,26.99,26.93,26.96,459800.0,15.6921,15.7095,15.6746,15.6921,459800.0
2005-06-20 12:30:00,26.96,26.96,26.95,26.96,114100.0,15.6921,15.6921,15.6863,15.6921,114100.0
2005-06-20 12:35:00,26.95,26.96,26.92,26.94,229200.0,15.6863,15.6921,15.6688,15.6804,229200.0
2005-06-20 12:40:00,26.94,26.94,26.92,26.92,74400.0,15.6804,15.6804,15.6688,15.6688,74400.0
2005-06-20 12:45:00,26.92,26.92,26.89,26.89,104400.0,15.6688,15.6688,15.6513,15.6513,104400.0
2005-06-20 12:50:00,26.89,26.92,26.89,26.92,103000.0,15.6513,15.6688,15.6513,15.6688,103000.0
2005-06-20 12:55:00,26.92,26.92,26.91,26.92,87800.0,15.6688,15.6688,15.663,15.6688,87800.0
2005-06-20 13:00:00,26.91,26.92,26.85,26.86,363400.0,15.663,15.6688,15.6281,15.6339,363400.0
2005-06-20 13:05:00,26.86,26.91,26.86,26.89,638700.0,15.6339,15.663,15.6339,15.6513,638700.0
2005-06-20 13:10:00,26.89,26.92,26.88,26.9,119900.0,15.6513,15.6688,15.6455,15.6572,119900.0
2005-06-20 13:15:00,26.9,26.92,26.89,26.9,155200.0,15.6572,15.6688,15.6513,15.6572,155200.0
2005-06-20 13:20:00,26.89,26.9,26.88,26.89,99100.0,15.6513,15.6572,15.6455,15.6513,99100.0
2005-06-20 13:25:00,26.89,26.9,26.88,26.88,72000.0,15.6513,15.6572,15.6455,15.6455,72000.0
2005-06-20 13:30:00,26.89,26.89,26.86,26.86,195200.0,15.6513,15.6513,15.6339,15.6339,195200.0
2005-06-20 13:35:00,26.87,26.9,26.87,26.89,161700.0,15.6397,15.6572,15.6397,15.6513,161700.0
2005-06-20 13:40:00,26.9,26.93,26.89,26.9,179600.0,15.6572,15.6746,15.6513,15.6572,179600.0
2005-06-20 13:45:00,26.9,26.94,26.9,26.93,224800.0,15.6572,15.6804,15.6572,15.6746,224800.0
2005-06-20 13:50:00,26.94,26.97,26.94,26.96,239400.0,15.6804,15.6979,15.6804,15.6921,239400.0
2005-06-20 13:55:00,26.96,26.97,26.5,26.92,411600.0,15.6921,15.6979,15.4243,15.6688,411600.0
2005-06-20 14:00:00,26.92,26.94,26.9,26.9,185300.0,15.6688,15.6804,15.6572,15.6572,185300.0
2005-06-20 14:05:00,26.9,26.94,26.87,26.9,349300.0,15.6572,15.6804,15.6397,15.6572,349300.0
2005-06-20 14:10:00,26.9,26.91,26.88,26.9,173700.0,15.6572,15.663,15.6455,15.6572,173700.0
2005-06-20 14:15:00,26.9,26.91,26.9,26.9,109400.0,15.6572,15.663,15.6572,15.6572,109400.0
2005-06-20 14:20:00,26.91,26.95,26.9,26.92,187300.0,15.663,15.6863,15.6572,15.6688,187300.0
2005-06-20 14:25:00,26.91,26.95,26.9,26.95,448700.0,15.663,15.6863,15.6572,15.6863,448700.0
2005-06-20 14:30:00,26.94,26.95,26.9,26.91,308200.0,15.6804,15.6863,15.6572,15.663,308200.0
2005-06-20 14:35:00,26.91,26.99,26.91,26.96,586000.0,15.663,15.7095,15.663,15.6921,586000.0
2005-06-20 14:40:00,26.97,27.07,26.97,27.04,1048200.0,15.6979,15.7561,15.6979,15.7387,1048200.0
2005-06-20 14:45:00,27.03,27.08,27.02,27.07,355300.0,15.7328,15.7619,15.727,15.7561,355300.0
2005-06-20 14:50:00,27.07,27.09,27.05,27.09,456600.0,15.7561,15.7678,15.7445,15.7678,456600.0
2005-06-20 14:55:00,27.08,27.11,27.08,27.11,382000.0,15.7619,15.7794,15.7619,15.7794,382000.0
2005-06-20 15:00:00,27.11,27.14,27.07,27.13,1034300.0,15.7794,15.7969,15.7561,15.791,1034300.0
2005-06-20 15:05:00,27.13,27.16,27.09,27.15,909500.0,15.791,15.8085,15.7678,15.8027,909500.0
2005-06-20 15:10:00,27.16,27.17,27.1,27.11,441400.0,15.8085,15.8143,15.7736,15.7794,441400.0
2005-06-20 15:15:00,27.11,27.14,27.08,27.11,729400.0,15.7794,15.7969,15.7619,15.7794,729400.0
2005-06-20 15:20:00,27.11,27.11,27.06,27.06,430100.0,15.7794,15.7794,15.7503,15.7503,430100.0
2005-06-20 15:25:00,27.06,27.07,27.03,27.03,453200.0,15.7503,15.7561,15.7328,15.7328,453200.0
2005-06-20 15:30:00,27.04,27.09,27.04,27.07,391100.0,15.7387,15.7678,15.7387,15.7561,391100.0
2005-06-20 15:35:00,27.07,27.09,27.06,27.07,232000.0,15.7561,15.7678,15.7503,15.7561,232000.0
2005-06-20 15:40:00,27.06,27.07,26.98,26.99,710300.0,15.7503,15.7561,15.7037,15.7095,710300.0
2005-06-20 15:45:00,26.98,27.0,26.97,26.98,320900.0,15.7037,15.7154,15.6979,15.7037,320900.0
2005-06-20 15:50:00,26.97,26.98,26.91,26.94,629800.0,15.6979,15.7037,15.663,15.6804,629800.0
2005-06-20 15:55:00,26.94,26.96,26.9,26.9,948500.0,15.6804,15.6921,15.6572,15.6572,948500.0
2005-06-21 09:30:00,26.9,27.08,26.87,27.0,1404900.0,15.6572,15.7619,15.6397,15.7154,1404900.0
2005-06-21 09:35:00,26.99,27.14,26.99,27.12,874900.0,15.7095,15.7969,15.7095,15.7852,874900.0
2005-06-21 09:40:00,27.12,27.19,27.12,27.16,1061000.0,15.7852,15.826,15.7852,15.8085,1061000.0
2005-06-21 09:45:00,27.16,27.19,27.11,27.13,802000.0,15.8085,15.826,15.7794,15.791,802000.0
2005-06-21 09:50:00,27.13,27.13,27.08,27.1,677100.0,15.791,15.791,15.7619,15.7736,677100.0
2005-06-21 09:55:00,27.09,27.11,26.96,26.99,1230900.0,15.7678,15.7794,15.6921,15.7095,1230900.0
2005-06-21 10:00:00,26.99,27.02,26.94,27.01,1063200.0,15.7095,15.727,15.6804,15.7212,1063200.0
2005-06-21 10:05:00,27.01,27.05,27.01,27.01,369300.0,15.7212,15.7445,15.7212,15.7212,369300.0
2005-06-21 10:10:00,27.01,27.04,26.99,27.04,446300.0,15.7212,15.7387,15.7095,15.7387,446300.0
2005-06-21 10:15:00,27.04,27.12,27.03,27.1,675600.0,15.7387,15.7852,15.7328,15.7736,675600.0
2005-06-21 10:20:00,27.09,27.11,27.04,27.09,570000.0,15.7678,15.7794,15.7387,15.7678,570000.0
2005-06-21 10:25:00,27.09,27.16,27.07,27.1,895400.0,15.7678,15.8085,15.7561,15.7736,895400.0
2005-06-21 10:30:00,27.1,27.16,27.08,27.09,672400.0,15.7736,15.8085,15.7619,15.7678,672400.0
2005-06-21 10:35:00,27.09,27.14,27.05,27.07,861400.0,15.7678,15.7969,15.7445,15.7561,861400.0
2005-06-21 10:40:00,27.08,27.16,27.06,27.07,846200.0,15.7619,15.8085,15.7503,15.7561,846200.0
2005-06-21 10:45:00,27.06,27.1,27.02,27.08,1010300.0,15.7503,15.7736,15.727,15.7619,1010300.0
2005-06-21 10:50:00,27.07,27.11,27.05,27.05,697300.0,15.7561,15.7794,15.7445,15.7445,697300.0
2005-06-21 10:55:00,27.05,27.09,27.04,27.05,369300.0,15.7445,15.7678,15.7387,15.7445,369300.0
2005-06-21 11:00:00,27.06,27.09,27.02,27.06,680300.0,15.7503,15.7678,15.727,15.7503,680300.0
2005-06-21 11:05:00,27.06,27.09,27.04,27.07,403900.0,15.7503,15.7678,15.7387,15.7561,403900.0
2005-06-21 11:10:00,27.07,27.07,27.0,27.01,601600.0,15.7561,15.7561,15.7154,15.7212,601600.0
2005-06-21 11:15:00,27.01,27.07,26.98,27.05,545200.0,15.7212,15.7561,15.7037,15.7445,545200.0
2005-06-21 11:20:00,27.04,27.06,27.0,27.01,862800.0,15.7387,15.7503,15.7154,15.7212,862800.0
2005-06-21 11:25:00,27.01,27.02,26.96,27.0,824600.0,15.7212,15.727,15.6921,15.7154,824600.0
2005-06-21 11:30:00,27.0,27.03,26.95,27.02,777400.0,15.7154,15.7328,15.6863,15.727,777400.0
2005-06-21 11:35:00,27.03,27.05,27.01,27.04,263300.0,15.7328,15.7445,15.7212,15.7387,263300.0
2005-06-21 11:40:00,27.04,27.04,27.02,27.03,179200.0,15.7387,15.7387,15.727,15.7328,179200.0
2005-06-21 11:45:00,27.04,27.05,27.02,27.05,179700.0,15.7387,15.7445,15.727,15.7445,179700.0
2005-06-21 11:50:00,27.05,27.08,27.04,27.05,337800.0,15.7445,15.7619,15.7387,15.7445,337800.0
2005-06-21 11:55:00,27.04,27.07,27.04,27.06,123300.0,15.7387,15.7561,15.7387,15.7503,123300.0
2005-06-21 12:00:00,27.06,27.08,27.05,27.07,211900.0,15.7503,15.7619,15.7445,15.7561,211900.0
2005-06-21 12:05:00,27.07,27.08,27.04,27.06,142200.0,15.7561,15.7619,15.7387,15.7503,142200.0
2005-06-21 12:10:00,27.05,27.1,27.05,27.1,262600.0,15.7445,15.7736,15.7445,15.7736,262600.0
2005-06-21 12:15:00,27.08,27.11,27.08,27.1,565500.0,15.7619,15.7794,15.7619,15.7736,565500.0
2005-06-21 12:20:00,27.1,27.1,27.08,27.09,694100.0,15.7736,15.7736,15.7619,15.7678,694100.0
2005-06-21 12:25:00,27.09,27.09,27.07,27.09,323900.0,15.7678,15.7678,15.7561,15.7678,323900.0
2005-06-21 12:30:00,27.09,27.12,27.08,27.12,612100.0,15.7678,15.7852,15.7619,15.7852,612100.0
2005-06-21 12:35:00,27.12,27.12,27.09,27.11,366800.0,15.7852,15.7852,15.7678,15.7794,366800.0
2005-06-21 12:40:00,27.11,27.14,27.11,27.13,731200.0,15.7794,15.7969,15.7794,15.791,731200.0
2005-06-21 12:45:00,27.13,27.15,27.11,27.14,210800.0,15.791,15.8027,15.7794,15.7969,210800.0
2005-06-21 12:50:00,27.14,27.18,27.13,27.17,843600.0,15.7969,15.8201,15.791,15.8143,843600.0
2005-06-21 12:55:00,27.17,27.18,27.14,27.16,306700.0,15.8143,15.8201,15.7969,15.8085,306700.0
2005-06-21 13:00:00,27.15,27.15,27.12,27.14,483700.0,15.8027,15.8027,15.7852,15.7969,483700.0
2005-06-21 13:05:00,27.14,27.16,27.09,27.15,264400.0,15.7969,15.8085,15.7678,15.8027,264400.0
2005-06-21 13:10:00,27.15,27.16,27.1,27.14,311100.0,15.8027,15.8085,15.7736,15.7969,311100.0
2005-06-21 13:15:00,27.14,27.15,27.1,27.12,503700.0,15.7969,15.8027,15.7736,15.7852,503700.0
2005-06-21 13:20:00,27.12,27.13,27.08,27.09,594300.0,15.7852,15.791,15.7619,15.7678,594300.0
2005-06-21 13:25:00,27.09,27.16,27.09,27.15,477600.0,15.7678,15.8085,15.7678,15.8027,477600.0
2005-06-21 13:30:00,27.16,27.17,27.13,27.13,347900.0,15.8085,15.8143,15.791,15.791,347900.0
2005-06-21 13:35:00,27.13,27.14,27.11,27.11,148600.0,15.791,15.7969,15.7794,15.7794,148600.0
2005-06-21 13:40:00,27.11,27.15,27.06,27.12,1116500.0,15.7794,15.8027,15.7503,15.7852,1116500.0
2005-06-21 13:45:00,27.12,27.14,27.12,27.12,148300.0,15.7852,15.7969,15.7852,15.7852,148300.0
2005-06-21 13:50:00,27.12,27.17,27.12,27.13,436700.0,15.7852,15.8143,15.7852,15.791,436700.0
2005-06-21 13:55:00,27.12,27.17,27.12,27.16,236900.0,15.7852,15.8143,15.7852,15.8085,236900.0
2005-06-21 14:00:00,27.16,27.2,27.15,27.2,357900.0,15.8085,15.8318,15.8027,15.8318,357900.0
2005-06-21 14:05:00,27.2,27.2,27.13,27.15,387800.0,15.8318,15.8318,15.791,15.8027,387800.0
2005-06-21 14:10:00,27.15,27.22,27.15,27.18,624200.0,15.8027,15.8434,15.8027,15.8201,624200.0
2005-06-21 14:15:00,27.18,27.21,27.14,27.2,457800.0,15.8201,15.8376,15.7969,15.8318,457800.0
2005-06-21 14:20:00,27.2,27.22,27.18,27.19,424300.0,15.8318,15.8434,15.8201,15.826,424300.0
2005-06-21 14:25:00,27.19,27.23,27.18,27.21,597700.0,15.826,15.8492,15.8201,15.8376,597700.0
2005-06-21 14:30:00,27.21,27.21,27.16,27.19,535500.0,15.8376,15.8376,15.8085,15.826,535500.0
2005-06-21 14:35:00,27.19,27.21,27.19,27.2,360200.0,15.826,15.8376,15.826,15.8318,360200.0
2005-06-21 14:40:00,27.2,27.21,27.19,27.19,370000.0,15.8318,15.8376,15.826,15.826,370000.0
2005-06-21 14:45:00,27.19,27.23,27.19,27.2,651100.0,15.826,15.8492,15.826,15.8318,651100.0
2005-06-21 14:50:00,27.2,27.21,27.18,27.19,471400.0,15.8318,15.8376,15.8201,15.826,471400.0
2005-06-21 14:55:00,27.19,27.2,27.16,27.18,393200.0,15.826,15.8318,15.8085,15.8201,393200.0
2005-06-21 15:00:00,27.18,27.2,27.09,27.09,1115900.0,15.8201,15.8318,15.7678,15.7678,1115900.0
2005-06-21 15:05:00,27.09,27.17,27.07,27.13,1249500.0,15.7678,15.8143,15.7561,15.791,1249500.0
2005-06-21 15:10:00,27.13,27.16,27.11,27.14,533300.0,15.791,15.8085,15.7794,15.7969,533300.0
2005-06-21 15:15:00,27.13,27.15,27.08,27.09,497200.0,15.791,15.8027,15.7619,15.7678,497200.0
2005-06-21 15:20:00,27.09,27.15,27.08,27.14,723200.0,15.7678,15.8027,15.7619,15.7969,723200.0
2005-06-21 15:25:00,27.13,27.18,27.12,27.15,665700.0,15.791,15.8201,15.7852,15.8027,665700.0
2005-06-21 15:30:00,27.15,27.2,27.15,27.19,481300.0,15.8027,15.8318,15.8027,15.826,481300.0
2005-06-21 15:35:00,27.19,27.22,27.18,27.22,1293800.0,15.826,15.8434,15.8201,15.8434,1293800.0
2005-06-21 15:40:00,27.22,27.23,27.18,27.21,460400.0,15.8434,15.8492,15.8201,15.8376,460400.0
2005-06-21 15:45:00,27.21,27.23,27.18,27.22,631800.0,15.8376,15.8492,15.8201,15.8434,631800.0
2005-06-21 15:50:00,27.23,27.26,27.21,27.24,987800.0,15.8492,15.8667,15.8376,15.8551,987800.0
2005-06-21 15:55:00,27.23,27.24,27.18,27.18,811700.0,15.8492,15.8551,15.8201,15.8201,811700.0
2005-06-22 09:30:00,27.33,27.4,27.26,27.39,1841300.0,15.9074,15.9482,15.8667,15.9424,1841300.0
2005-06-22 09:35:00,27.38,27.41,27.28,27.3,768300.0,15.9365,15.954,15.8783,15.89,768300.0
2005-06-22 09:40:00,27.3,27.35,27.25,27.28,571400.0,15.89,15.9191,15.8609,15.8783,571400.0
2005-06-22 09:45:00,27.28,27.32,27.22,27.22,603100.0,15.8783,15.9016,15.8434,15.8434,603100.0
2005-06-22 09:50:00,27.22,27.26,27.22,27.25,383000.0,15.8434,15.8667,15.8434,15.8609,383000.0
2005-06-22 09:55:00,27.25,27.28,27.2,27.21,505600.0,15.8609,15.8783,15.8318,15.8376,505600.0
2005-06-22 10:00:00,27.21,27.21,27.13,27.17,625200.0,15.8376,15.8376,15.791,15.8143,625200.0
2005-06-22 10:05:00,27.17,27.18,27.13,27.17,300200.0,15.8143,15.8201,15.791,15.8143,300200.0
2005-06-22 10:10:00,27.17,27.2,27.16,27.2,431900.0,15.8143,15.8318,15.8085,15.8318,431900.0
2005-06-22 10:15:00,27.19,27.23,27.17,27.23,717000.0,15.826,15.8492,15.8143,15.8492,717000.0
2005-06-22 10:20:00,27.23,27.26,27.21,27.21,426500.0,15.8492,15.8667,15.8376,15.8376,426500.0
2005-06-22 10:25:00,27.21,27.23,27.2,27.2,274000.0,15.8376,15.8492,15.8318,15.8318,274000.0
2005-06-22 10:30:00,27.2,27.32,27.18,27.31,1127600.0,15.8318,15.9016,15.8201,15.8958,1127600.0
2005-06-22 10:35:00,27.31,27.33,27.27,27.28,523900.0,15.8958,15.9074,15.8725,15.8783,523900.0
2005-06-22 10:40:00,27.28,27.3,27.25,27.25,293500.0,15.8783,15.89,15.8609,15.8609,293500.0
2005-06-22 10:45:00,27.25,27.26,27.19,27.23,681800.0,15.8609,15.8667,15.826,15.8492,681800.0
2005-06-22 10:50:00,27.23,27.24,27.15,27.16,706600.0,15.8492,15.8551,15.8027,15.8085,706600.0
2005-06-22 10:55:00,27.16,27.17,27.1,27.13,833500.0,15.8085,15.8143,15.7736,15.791,833500.0
2005-06-22 11:00:00,27.13,27.15,27.1,27.12,537300.0,15.791,15.8027,15.7736,15.7852,537300.0
2005-06-22 11:05:00,27.12,27.12,27.05,27.11,751300.0,15.7852,15.7852,15.7445,15.7794,751300.0
2005-06-22 11:10:00,27.11,27.14,27.1,27.11,567600.0,15.7794,15.7969,15.7736,15.7794,567600.0
2005-06-22 11:15:00,27.11,27.14,27.1,27.12,343600.0,15.7794,15.7969,15.7736,15.7852,343600.0
2005-06-22 11:20:00,27.11,27.15,27.11,27.13,263900.0,15.7794,15.8027,15.7794,15.791,263900.0
2005-06-22 11:25:00,27.13,27.25,27.12,27.14,313300.0,15.791,15.8609,15.7852,15.7969,313300.0
2005-06-22 11:30:00,27.14,27.15,27.1,27.13,312600.0,15.7969,15.8027,15.7736,15.791,312600.0
2005-06-22 11:35:00,27.13,27.17,27.12,27.14,210500.0,15.791,15.8143,15.7852,15.7969,210500.0
2005-06-22 11:40:00,27.14,27.18,27.14,27.18,363400.0,15.7969,15.8201,15.7969,15.8201,363400.0
2005-06-22 11:45:00,27.17,27.18,27.14,27.15,223600.0,15.8143,15.8201,15.7969,15.8027,223600.0
2005-06-22 11:50:00,27.16,27.17,27.14,27.14,160300.0,15.8085,15.8143,15.7969,15.7969,160300.0
2005-06-22 11:55:00,27.14,27.14,27.07,27.07,340300.0,15.7969,15.7969,15.7561,15.7561,340300.0
2005-06-22 12:00:00,27.08,27.13,27.07,27.12,269000.0,15.7619,15.791,15.7561,15.7852,269000.0
2005-06-22 12:05:00,27.12,27.12,27.06,27.11,122100.0,15.7852,15.7852,15.7503,15.7794,122100.0
2005-06-22 12:10:00,27.11,27.16,27.1,27.14,375200.0,15.7794,15.8085,15.7736,15.7969,375200.0
2005-06-22 12:15:00,27.14,27.15,27.08,27.15,400500.0,15.7969,15.8027,15.7619,15.8027,400500.0
2005-06-22 12:20:00,27.14,27.18,27.14,27.17,258500.0,15.7969,15.8201,15.7969,15.8143,258500.0
2005-06-22 12:25:00,27.17,27.2,27.17,27.18,420300.0,15.8143,15.8318,15.8143,15.8201,420300.0
2005-06-22 12:30:00,27.18,27.2,27.18,27.19,87700.0,15.8201,15.8318,15.8201,15.826,87700.0
2005-06-22 12:35:00,27.18,27.19,27.17,27.19,183200.0,15.8201,15.826,15.8143,15.826,183200.0
2005-06-22 12:40:00,27.18,27.19,27.16,27.19,229900.0,15.8201,15.826,15.8085,15.826,229900.0
2005-06-22 12:45:00,27.19,27.22,27.18,27.21,362700.0,15.826,15.8434,15.8201,15.8376,362700.0
2005-06-22 12:50:00,27.21,27.27,27.2,27.24,494500.0,15.8376,15.8725,15.8318,15.8551,494500.0
2005-06-22 12:55:00,27.24,27.28,27.23,27.27,447800.0,15.8551,15.8783,15.8492,15.8725,447800.0
2005-06-22 13:00:00,27.27,27.3,27.27,27.28,323800.0,15.8725,15.89,15.8725,15.8783,323800.0
2005-06-22 13:05:00,27.28,27.28,27.26,27.27,290700.0,15.8783,15.8783,15.8667,15.8725,290700.0
2005-06-22 13:10:00,27.27,27.29,27.24,27.25,135400.0,15.8725,15.8842,15.8551,15.8609,135400.0
2005-06-22 13:15:00,27.24,27.28,27.24,27.25,290400.0,15.8551,15.8783,15.8551,15.8609,290400.0
2005-06-22 13:20:00,27.25,27.27,27.24,27.26,161200.0,15.8609,15.8725,15.8551,15.8667,161200.0
2005-06-22 13:25:00,27.26,27.26,27.23,27.23,114700.0,15.8667,15.8667,15.8492,15.8492,114700.0
2005-06-22 13:30:00,27.24,27.25,27.22,27.25,129900.0,15.8551,15.8609,15.8434,15.8609,129900.0
2005-06-22 13:35:00,27.24,27.25,27.22,27.22,153800.0,15.8551,15.8609,15.8434,15.8434,153800.0
2005-06-22 13:40:00,27.22,27.23,27.21,27.21,219900.0,15.8434,15.8492,15.8376,15.8376,219900.0
2005-06-22 13:45:00,27.21,27.25,27.21,27.22,192700.0,15.8376,15.8609,15.8376,15.8434,192700.0
2005-06-22 13:50:00,27.22,27.23,27.2,27.2,213100.0,15.8434,15.8492,15.8318,15.8318,213100.0
2005-06-22 13:55:00,27.2,27.2,27.18,27.19,241300.0,15.8318,15.8318,15.8201,15.826,241300.0
2005-06-22 14:00:00,27.19,27.19,27.11,27.15,527700.0,15.826,15.826,15.7794,15.8027,527700.0
2005-06-22 14:05:00,27.15,27.19,27.14,27.17,446200.0,15.8027,15.826,15.7969,15.8143,446200.0
2005-06-22 14:10:00,27.18,27.23,27.17,27.22,164300.0,15.8201,15.8492,15.8143,15.8434,164300.0
2005-06-22 14:15:00,27.22,27.23,27.18,27.19,157800.0,15.8434,15.8492,15.8201,15.826,157800.0
2005-06-22 14:20:00,27.19,27.23,27.18,27.21,340700.0,15.826,15.8492,15.8201,15.8376,340700.0
2005-06-22 14:25:00,27.22,27.23,27.19,27.21,234400.0,15.8434,15.8492,15.826,15.8376,234400.0
2005-06-22 14:30:00,27.22,27.23,27.19,27.2,282800.0,15.8434,15.8492,15.826,15.8318,282800.0
2005-06-22 14:35:00,27.19,27.2,27.18,27.19,233500.0,15.826,15.8318,15.8201,15.826,233500.0
2005-06-22 14:40:00,27.18,27.19,27.13,27.15,410800.0,15.8201,15.826,15.791,15.8027,410800.0
2005-06-22 14:45:00,27.15,27.17,27.14,27.15,190400.0,15.8027,15.8143,15.7969,15.8027,190400.0
2005-06-22 14:50:00,27.14,27.2,27.12,27.18,402200.0,15.7969,15.8318,15.7852,15.8201,402200.0
2005-06-22 14:55:00,27.18,27.2,27.17,27.18,134700.0,15.8201,15.8318,15.8143,15.8201,134700.0
2005-06-22 15:00:00,27.18,27.22,27.17,27.21,286600.0,15.8201,15.8434,15.8143,15.8376,286600.0
2005-06-22 15:05:00,27.21,27.22,27.18,27.18,173600.0,15.8376,15.8434,15.8201,15.8201,173600.0
2005-06-22 15:10:00,27.18,27.2,27.18,27.18,128400.0,15.8201,15.8318,15.8201,15.8201,128400.0
2005-06-22 15:15:00,27.18,27.23,27.18,27.2,435500.0,15.8201,15.8492,15.8201,15.8318,435500.0
2005-06-22 15:20:00,27.21,27.23,27.17,27.18,489800.0,15.8376,15.8492,15.8143,15.8201,489800.0
2005-06-22 15:25:00,27.18,27.2,27.15,27.15,451300.0,15.8201,15.8318,15.8027,15.8027,451300.0
2005-06-22 15:30:00,27.15,27.15,27.12,27.15,507700.0,15.8027,15.8027,15.7852,15.8027,507700.0
2005-06-22 15:35:00,27.15,27.19,27.15,27.18,544100.0,15.8027,15.826,15.8027,15.8201,544100.0
2005-06-22 15:40:00,27.18,27.2,27.14,27.15,492900.0,15.8201,15.8318,15.7969,15.8027,492900.0
2005-06-22 15:45:00,27.15,27.2,27.13,27.19,375400.0,15.8027,15.8318,15.791,15.826,375400.0
2005-06-22 15:50:00,27.18,27.2,27.16,27.16,706000.0,15.8201,15.8318,15.8085,15.8085,706000.0
2005-06-22 15:55:00,27.16,27.25,27.11,27.11,1035900.0,15.8085,15.8609,15.7794,15.7794,1035900.0
2005-06-23 09:30:00,27.14,27.23,27.1,27.22,1390100.0,15.7969,15.8492,15.7736,15.8434,1390100.0
2005-06-23 09:35:00,27.22,27.3,27.2,27.23,1083700.0,15.8434,15.89,15.8318,15.8492,1083700.0
2005-06-23 09:40:00,27.23,27.29,27.16,27.28,941100.0,15.8492,15.8842,15.8085,15.8783,941100.0
2005-06-23 09:45:00,27.28,27.4,27.28,27.4,1340300.0,15.8783,15.9482,15.8783,15.9482,1340300.0
2005-06-23 09:50:00,27.4,27.43,27.37,27.39,1453300.0,15.9482,15.9657,15.9307,15.9424,1453300.0
2005-06-23 09:55:00,27.38,27.41,27.37,27.38,797000.0,15.9365,15.954,15.9307,15.9365,797000.0
2005-06-23 10:00:00,27.39,27.4,27.29,27.31,921600.0,15.9424,15.9482,15.8842,15.8958,921600.0
2005-06-23 10:05:00,27.31,27.35,27.28,27.33,500200.0,15.8958,15.9191,15.8783,15.9074,500200.0
2005-06-23 10:10:00,27.33,27.33,27.24,27.25,378700.0,15.9074,15.9074,15.8551,15.8609,378700.0
2005-06-23 10:15:00,27.26,27.26,27.12,27.18,1027700.0,15.8667,15.8667,15.7852,15.8201,1027700.0
2005-06-23 10:20:00,27.18,27.28,27.18,27.27,772100.0,15.8201,15.8783,15.8201,15.8725,772100.0
2005-06-23 10:25:00,27.27,27.28,27.18,27.22,670200.0,15.8725,15.8783,15.8201,15.8434,670200.0
2005-06-23 10:30:00,27.22,27.26,27.19,27.25,615000.0,15.8434,15.8667,15.826,15.8609,615000.0
2005-06-23 10:35:00,27.25,27.26,27.15,27.21,965000.0,15.8609,15.8667,15.8027,15.8376,965000.0
2005-06-23 10:40:00,27.21,27.25,27.16,27.19,733200.0,15.8376,15.8609,15.8085,15.826,733200.0
2005-06-23 10:45:00,27.18,27.2,27.15,27.16,364200.0,15.8201,15.8318,15.8027,15.8085,364200.0
2005-06-23 10:50:00,27.15,27.19,27.1,27.16,549300.0,15.8027,15.826,15.7736,15.8085,549300.0
2005-06-23 10:55:00,27.16,27.21,27.13,27.21,472400.0,15.8085,15.8376,15.791,15.8376,472400.0
2005-06-23 11:00:00,27.21,27.22,27.18,27.2,489500.0,15.8376,15.8434,15.8201,15.8318,489500.0
2005-06-23 11:05:00,27.2,27.28,27.19,27.27,436800.0,15.8318,15.8783,15.826,15.8725,436800.0
2005-06-23 11:10:00,27.27,27.28,27.17,27.23,869800.0,15.8725,15.8783,15.8143,15.8492,869800.0
2005-06-23 11:15:00,27.23,27.28,27.22,27.27,747800.0,15.8492,15.8783,15.8434,15.8725,747800.0
2005-06-23 11:20:00,27.27,27.35,27.26,27.34,938600.0,15.8725,15.9191,15.8667,15.9133,938600.0
2005-06-23 11:25:00,27.34,27.38,27.33,27.35,879200.0,15.9133,15.9365,15.9074,15.9191,879200.0
2005-06-23 11:30:00,27.35,27.43,27.35,27.4,1334100.0,15.9191,15.9657,15.9191,15.9482,1334100.0
2005-06-23 11:35:00,27.4,27.49,27.39,27.48,1460700.0,15.9482,16.0006,15.9424,15.9948,1460700.0
2005-06-23 11:40:00,27.47,27.48,27.43,27.44,1182400.0,15.9889,15.9948,15.9657,15.9715,1182400.0
2005-06-23 11:45:00,27.45,27.5,27.41,27.5,1539600.0,15.9773,16.0064,15.954,16.0064,1539600.0
2005-06-23 11:50:00,27.5,27.53,27.45,27.45,852500.0,16.0064,16.0239,15.9773,15.9773,852500.0
2005-06-23 11:55:00,27.46,27.49,27.45,27.47,490300.0,15.9831,16.0006,15.9773,15.9889,490300.0
2005-06-23 12:00:00,27.48,27.48,27.38,27.41,1069500.0,15.9948,15.9948,15.9365,15.954,1069500.0
2005-06-23 12:05:00,27.42,27.43,27.37,27.42,607700.0,15.9598,15.9657,15.9307,15.9598,607700.0
2005-06-23 12:10:00,27.42,27.49,27.42,27.48,567100.0,15.9598,16.0006,15.9598,15.9948,567100.0
2005-06-23 12:15:00,27.48,27.5,27.46,27.47,471700.0,15.9948,16.0064,15.9831,15.9889,471700.0
2005-06-23 12:20:00,27.48,27.49,27.46,27.47,469900.0,15.9948,16.0006,15.9831,15.9889,469900.0
2005-06-23 12:25:00,27.46,27.47,27.44,27.44,378700.0,15.9831,15.9889,15.9715,15.9715,378700.0
2005-06-23 12:30:00,27.45,27.45,27.39,27.42,412100.0,15.9773,15.9773,15.9424,15.9598,412100.0
2005-06-23 12:35:00,27.41,27.46,27.41,27.44,280600.0,15.954,15.9831,15.954,15.9715,280600.0
2005-06-23 12:40:00,27.44,27.48,27.44,27.47,288500.0,15.9715,15.9948,15.9715,15.9889,288500.0
2005-06-23 12:45:00,27.47,27.47,27.42,27.42,352500.0,15.9889,15.9889,15.9598,15.9598,352500.0
2005-06-23 12:50:00,27.42,27.43,27.41,27.41,227000.0,15.9598,15.9657,15.954,15.954,227000.0
2005-06-23 12:55:00,27.41,27.43,27.37,27.37,503900.0,15.954,15.9657,15.9307,15.9307,503900.0
2005-06-23 13:00:00,27.38,27.41,27.36,27.4,413700.0,15.9365,15.954,15.9249,15.9482,413700.0
2005-06-23 13:05:00,27.4,27.4,27.31,27.32,506800.0,15.9482,15.9482,15.8958,15.9016,506800.0
2005-06-23 13:10:00,27.32,27.34,27.3,27.33,582100.0,15.9016,15.9133,15.89,15.9074,582100.0
2005-06-23 13:15:00,27.33,27.36,27.31,27.33,379700.0,15.9074,15.9249,15.8958,15.9074,379700.0
2005-06-23 13:20:00,27.33,27.34,27.26,27.29,1274900.0,15.9074,15.9133,15.8667,15.8842,1274900.0
2005-06-23 13:25:00,27.29,27.35,27.29,27.34,470800.0,15.8842,15.9191,15.8842,15.9133,470800.0
2005-06-23 13:30:00,27.33,27.34,27.28,27.3,369200.0,15.9074,15.9133,15.8783,15.89,369200.0
2005-06-23 13:35:00,27.3,27.34,27.19,27.21,963600.0,15.89,15.9133,15.826,15.8376,963600.0
2005-06-23 13:40:00,27.21,27.25,27.17,27.24,596100.0,15.8376,15.8609,15.8143,15.8551,596100.0
2005-06-23 13:45:00,27.24,27.24,27.15,27.17,791900.0,15.8551,15.8551,15.8027,15.8143,791900.0
2005-06-23 13:50:00,27.17,27.21,27.11,27.19,1272300.0,15.8143,15.8376,15.7794,15.826,1272300.0
2005-06-23 13:55:00,27.19,27.21,27.17,27.19,802500.0,15.826,15.8376,15.8143,15.826,802500.0
2005-06-23 14:00:00,27.19,27.19,27.1,27.14,736700.0,15.826,15.826,15.7736,15.7969,736700.0
2005-06-23 14:05:00,27.13,27.19,27.12,27.16,736100.0,15.791,15.826,15.7852,15.8085,736100.0
2005-06-23 14:10:00,27.16,27.17,27.09,27.1,663700.0,15.8085,15.8143,15.7678,15.7736,663700.0
2005-06-23 14:15:00,27.1,27.2,27.05,27.19,696000.0,15.7736,15.8318,15.7445,15.826,696000.0
2005-06-23 14:20:00,27.19,27.21,27.16,27.19,568600.0,15.826,15.8376,15.8085,15.826,568600.0
2005-06-23 14:25:00,27.19,27.2,27.14,27.17,291500.0,15.826,15.8318,15.7969,15.8143,291500.0
2005-06-23 14:30:00,27.17,27.17,27.14,27.15,171100.0,15.8143,15.8143,15.7969,15.8027,171100.0
2005-06-23 14:35:00,27.16,27.17,27.14,27.17,304100.0,15.8085,15.8143,15.7969,15.8143,304100.0
2005-06-23 14:40:00,27.17,27.18,27.09,27.11,592400.0,15.8143,15.8201,15.7678,15.7794,592400.0
2005-06-23 14:45:00,27.12,27.13,27.09,27.13,390000.0,15.7852,15.791,15.7678,15.791,390000.0
2005-06-23 14:50:00,27.13,27.13,27.04,27.05,1153800.0,15.791,15.791,15.7387,15.7445,1153800.0
2005-06-23 14:55:00,27.05,27.06,27.01,27.06,714000.0,15.7445,15.7503,15.7212,15.7503,714000.0
2005-06-23 15:00:00,27.06,27.07,27.02,27.07,391900.0,15.7503,15.7561,15.727,15.7561,391900.0
2005-06-23 15:05:00,27.07,27.09,26.97,26.98,1203900.0,15.7561,15.7678,15.6979,15.7037,1203900.0
2005-06-23 15:10:00,26.98,27.07,26.95,27.05,960100.0,15.7037,15.7561,15.6863,15.7445,960100.0
2005-06-23 15:15:00,27.05,27.05,26.99,27.0,398100.0,15.7445,15.7445,15.7095,15.7154,398100.0
2005-06-23 15:20:00,27.0,27.0,26.95,26.97,718700.0,15.7154,15.7154,15.6863,15.6979,718700.0
2005-06-23 15:25:00,26.97,26.98,26.89,26.91,678300.0,15.6979,15.7037,15.6513,15.663,678300.0
2005-06-23 15:30:00,26.91,26.91,26.84,26.88,1008200.0,15.663,15.663,15.6222,15.6455,1008200.0
2005-06-23 15:35:00,26.88,26.95,26.86,26.9,736900.0,15.6455,15.6863,15.6339,15.6572,736900.0
2005-06-23 15:40:00,26.9,26.92,26.82,26.88,818500.0,15.6572,15.6688,15.6106,15.6455,818500.0
2005-06-23 15:45:00,26.88,26.91,26.85,26.89,783000.0,15.6455,15.663,15.6281,15.6513,783000.0
2005-06-23 15:50:00,26.89,26.9,26.83,26.84,1053000.0,15.6513,15.6572,15.6164,15.6222,1053000.0
2005-06-23 15:55:00,26.84,26.85,26.77,26.78,1472000.0,15.6222,15.6281,15.5815,15.5873,1472000.0
2005-06-24 09:30:00,26.83,26.89,26.56,26.58,2521600.0,15.6164,15.6513,15.4593,15.4709,2521600.0
2005-06-24 09:35:00,26.57,26.86,26.55,26.67,1311100.0,15.4651,15.6339,15.4534,15.5233,1311100.0
2005-06-24 09:40:00,26.67,26.68,26.59,26.62,627700.0,15.5233,15.5291,15.4767,15.4942,627700.0
2005-06-24 09:45:00,26.62,26.64,26.59,26.62,476800.0,15.4942,15.5058,15.4767,15.4942,476800.0
2005-06-24 09:50:00,26.63,26.69,26.62,26.66,624200.0,15.5,15.5349,15.4942,15.5175,624200.0
2005-06-24 09:55:00,26.66,26.75,26.66,26.73,459700.0,15.5175,15.5699,15.5175,15.5582,459700.0
2005-06-24 10:00:00,26.73,26.76,26.69,26.76,788800.0,15.5582,15.5757,15.5349,15.5757,788800.0
2005-06-24 10:05:00,26.76,26.77,26.69,26.75,641500.0,15.5757,15.5815,15.5349,15.5699,641500.0
2005-06-24 10:10:00,26.75,26.78,26.69,26.72,611500.0,15.5699,15.5873,15.5349,15.5524,611500.0
2005-06-24 10:15:00,26.72,26.72,26.63,26.65,512700.0,15.5524,15.5524,15.5,15.5117,512700.0
2005-06-24 10:20:00,26.64,26.66,26.59,26.61,525500.0,15.5058,15.5175,15.4767,15.4884,525500.0
2005-06-24 10:25:00,26.62,26.63,26.54,26.54,579100.0,15.4942,15.5,15.4476,15.4476,579100.0
2005-06-24 10:30:00,26.54,26.61,26.54,26.56,683800.0,15.4476,15.4884,15.4476,15.4593,683800.0
2005-06-24 10:35:00,26.55,26.56,26.52,26.53,473800.0,15.4534,15.4593,15.436,15.4418,473800.0
2005-06-24 10:40:00,26.53,26.63,26.53,26.63,945100.0,15.4418,15.5,15.4418,15.5,945100.0
2005-06-24 10:45:00,26.62,26.64,26.6,26.62,515100.0,15.4942,15.5058,15.4825,15.4942,515100.0
2005-06-24 10:50:00,26.63,26.68,26.62,26.62,659600.0,15.5,15.5291,15.4942,15.4942,659600.0
2005-06-24 10:55:00,26.62,26.63,26.53,26.56,806000.0,15.4942,15.5,15.4418,15.4593,806000.0
2005-06-24 11:00:00,26.56,26.62,26.54,26.59,483000.0,15.4593,15.4942,15.4476,15.4767,483000.0
2005-06-24 11:05:00,26.59,26.61,26.56,26.59,461200.0,15.4767,15.4884,15.4593,15.4767,461200.0
2005-06-24 11:10:00,26.59,26.64,26.56,26.62,581000.0,15.4767,15.5058,15.4593,15.4942,581000.0
2005-06-24 11:15:00,26.62,26.64,26.6,26.6,337200.0,15.4942,15.5058,15.4825,15.4825,337200.0
2005-06-24 11:20:00,26.6,26.61,26.56,26.57,227200.0,15.4825,15.4884,15.4593,15.4651,227200.0
2005-06-24 11:25:00,26.57,26.59,26.55,26.56,337200.0,15.4651,15.4767,15.4534,15.4593,337200.0
2005-06-24 11:30:00,26.56,26.57,26.53,26.55,339600.0,15.4593,15.4651,15.4418,15.4534,339600.0
2005-06-24 11:35:00,26.54,26.55,26.5,26.5,508100.0,15.4476,15.4534,15.4243,15.4243,508100.0
2005-06-24 11:40:00,26.5,26.53,26.5,26.53,290700.0,15.4243,15.4418,15.4243,15.4418,290700.0
2005-06-24 11:45:00,26.52,26.53,26.5,26.5,314700.0,15.436,15.4418,15.4243,15.4243,314700.0
2005-06-24 11:50:00,26.5,26.53,26.49,26.5,331400.0,15.4243,15.4418,15.4185,15.4243,331400.0
2005-06-24 11:55:00,26.5,26.54,26.47,26.52,481100.0,15.4243,15.4476,15.4069,15.436,481100.0
2005-06-24 12:00:00,26.52,26.53,26.52,26.52,208500.0,15.436,15.4418,15.436,15.436,208500.0
2005-06-24 12:05:00,26.53,26.53,26.47,26.48,257200.0,15.4418,15.4418,15.4069,15.4127,257200.0
2005-06-24 12:10:00,26.48,26.53,26.48,26.52,494800.0,15.4127,15.4418,15.4127,15.436,494800.0
2005-06-24 12:15:00,26.52,26.57,26.5,26.54,623900.0,15.436,15.4651,15.4243,15.4476,623900.0
2005-06-24 12:20:00,26.55,26.56,26.53,26.55,589200.0,15.4534,15.4593,15.4418,15.4534,589200.0
2005-06-24 12:25:00,26.55,26.56,26.51,26.53,225800.0,15.4534,15.4593,15.4302,15.4418,225800.0
2005-06-24 12:30:00,26.52,26.53,26.51,26.52,271400.0,15.436,15.4418,15.4302,15.436,271400.0
2005-06-24 12:35:00,26.52,26.54,26.5,26.5,365700.0,15.436,15.4476,15.4243,15.4243,365700.0
2005-06-24 12:40:00,26.5,26.51,26.48,26.51,278500.0,15.4243,15.4302,15.4127,15.4302,278500.0
2005-06-24 12:45:00,26.5,26.51,26.48,26.49,133800.0,15.4243,15.4302,15.4127,15.4185,133800.0
2005-06-24 12:50:00,26.5,26.5,26.48,26.5,159900.0,15.4243,15.4243,15.4127,15.4243,159900.0
2005-06-24 12:55:00,26.49,26.51,26.48,26.48,323700.0,15.4185,15.4302,15.4127,15.4127,323700.0
2005-06-24 13:00:00,26.48,26.49,26.44,26.48,498000.0,15.4127,15.4185,15.3894,15.4127,498000.0
2005-06-24 13:05:00,26.48,26.49,26.44,26.45,258300.0,15.4127,15.4185,15.3894,15.3952,258300.0
2005-06-24 13:10:00,26.45,26.5,26.42,26.46,352400.0,15.3952,15.4243,15.3778,15.4011,352400.0
2005-06-24 13:15:00,26.47,26.52,26.46,26.47,246600.0,15.4069,15.436,15.4011,15.4069,246600.0
2005-06-24 13:20:00,26.47,26.51,26.47,26.5,221600.0,15.4069,15.4302,15.4069,15.4243,221600.0
2005-06-24 13:25:00,26.51,26.51,26.48,26.49,452400.0,15.4302,15.4302,15.4127,15.4185,452400.0
2005-06-24 13:30:00,26.49,26.53,26.45,26.5,1152000.0,15.4185,15.4418,15.3952,15.4243,1152000.0
2005-06-24 13:35:00,26.5,26.52,26.46,26.5,468000.0,15.4243,15.436,15.4011,15.4243,468000.0
2005-06-24 13:40:00,26.5,26.5,26.48,26.49,189700.0,15.4243,15.4243,15.4127,15.4185,189700.0
2005-06-24 13:45:00,26.5,26.5,26.44,26.46,720000.0,15.4243,15.4243,15.3894,15.4011,720000.0
2005-06-24 13:50:00,26.45,26.47,26.42,26.46,433500.0,15.3952,15.4069,15.3778,15.4011,433500.0
2005-06-24 13:55:00,26.46,26.47,26.43,26.46,270300.0,15.4011,15.4069,15.3836,15.4011,270300.0
2005-06-24 14:00:00,26.45,26.46,26.41,26.44,322800.0,15.3952,15.4011,15.372,15.3894,322800.0
2005-06-24 14:05:00,26.44,26.46,26.43,26.45,289600.0,15.3894,15.4011,15.3836,15.3952,289600.0
2005-06-24 14:10:00,26.45,26.47,26.44,26.47,177400.0,15.3952,15.4069,15.3894,15.4069,177400.0
2005-06-24 14:15:00,26.47,26.48,26.42,26.42,292600.0,15.4069,15.4127,15.3778,15.3778,292600.0
2005-06-24 14:20:00,26.43,26.45,26.4,26.43,393300.0,15.3836,15.3952,15.3661,15.3836,393300.0
2005-06-24 14:25:00,26.43,26.47,26.4,26.43,432700.0,15.3836,15.4069,15.3661,15.3836,432700.0
2005-06-24 14:30:00,26.44,26.51,26.43,26.5,572400.0,15.3894,15.4302,15.3836,15.4243,572400.0
2005-06-24 14:35:00,26.5,26.5,26.46,26.46,325600.0,15.4243,15.4243,15.4011,15.4011,325600.0
2005-06-24 14:40:00,26.47,26.47,26.41,26.44,446400.0,15.4069,15.4069,15.372,15.3894,446400.0
2005-06-24 14:45:00,26.45,26.48,26.42,26.47,478500.0,15.3952,15.4127,15.3778,15.4069,478500.0
2005-06-24 14:50:00,26.48,26.55,26.4,26.4,470600.0,15.4127,15.4534,15.3661,15.3661,470600.0
2005-06-24 14:55:00,26.4,26.41,26.34,26.37,869200.0,15.3661,15.372,15.3312,15.3487,869200.0
2005-06-24 15:00:00,26.37,26.37,26.32,26.32,937600.0,15.3487,15.3487,15.3196,15.3196,937600.0
2005-06-24 15:05:00,26.32,26.35,26.29,26.31,1194100.0,15.3196,15.337,15.3021,15.3138,1194100.0
2005-06-24 15:10:00,26.31,26.34,26.28,26.29,857200.0,15.3138,15.3312,15.2963,15.3021,857200.0
2005-06-24 15:15:00,26.3,26.33,26.28,26.31,917300.0,15.3079,15.3254,15.2963,15.3138,917300.0
2005-06-24 15:20:00,26.32,26.32,26.29,26.31,1048600.0,15.3196,15.3196,15.3021,15.3138,1048600.0
2005-06-24 15:25:00,26.31,26.32,26.27,26.32,912800.0,15.3138,15.3196,15.2905,15.3196,912800.0
2005-06-24 15:30:00,26.31,26.34,26.27,26.31,1243300.0,15.3138,15.3312,15.2905,15.3138,1243300.0
2005-06-24 15:35:00,26.3,26.32,26.25,26.28,1493900.0,15.3079,15.3196,15.2788,15.2963,1493900.0
2005-06-24 15:40:00,26.28,26.31,26.25,26.27,1642600.0,15.2963,15.3138,15.2788,15.2905,1642600.0
2005-06-24 15:45:00,26.26,26.28,26.21,26.24,1848300.0,15.2847,15.2963,15.2555,15.273,1848300.0
2005-06-24 15:50:00,26.23,26.24,26.14,26.15,3026300.0,15.2672,15.273,15.2148,15.2206,3026300.0
2005-06-24 15:55:00,26.15,26.17,26.1,26.11,4337500.0,15.2206,15.2323,15.1915,15.1973,4337500.0
2005-06-27 09:30:00,26.17,26.23,26.13,26.19,1774600.0,15.2323,15.2672,15.209,15.2439,1774600.0
2005-06-27 09:35:00,26.19,26.23,26.08,26.23,1442700.0,15.2439,15.2672,15.1799,15.2672,1442700.0
2005-06-27 09:40:00,26.22,26.24,26.13,26.17,1112100.0,15.2614,15.273,15.209,15.2323,1112100.0
2005-06-27 09:45:00,26.16,26.26,26.16,26.22,1182600.0,15.2264,15.2847,15.2264,15.2614,1182600.0
2005-06-27 09:50:00,26.22,26.24,26.16,26.18,904500.0,15.2614,15.273,15.2264,15.2381,904500.0
2005-06-27 09:55:00,26.18,26.24,26.15,26.17,956200.0,15.2381,15.273,15.2206,15.2323,956200.0
2005-06-27 10:00:00,26.17,26.19,26.03,26.09,1475000.0,15.2323,15.2439,15.1508,15.1857,1475000.0
2005-06-27 10:05:00,26.09,26.17,26.07,26.08,467100.0,15.1857,15.2323,15.1741,15.1799,467100.0
2005-06-27 10:10:00,26.08,26.11,26.02,26.05,853100.0,15.1799,15.1973,15.145,15.1624,853100.0
2005-06-27 10:15:00,26.04,26.14,26.04,26.14,758100.0,15.1566,15.2148,15.1566,15.2148,758100.0
2005-06-27 10:20:00,26.14,26.16,26.11,26.13,518100.0,15.2148,15.2264,15.1973,15.209,518100.0
2005-06-27 10:25:00,26.13,26.19,26.12,26.16,436200.0,15.209,15.2439,15.2032,15.2264,436200.0
2005-06-27 10:30:00,26.16,26.21,26.14,26.2,956200.0,15.2264,15.2555,15.2148,15.2497,956200.0
2005-06-27 10:35:00,26.2,26.24,26.19,26.23,616400.0,15.2497,15.273,15.2439,15.2672,616400.0
2005-06-27 10:40:00,26.21,26.21,26.17,26.18,492600.0,15.2555,15.2555,15.2323,15.2381,492600.0
2005-06-27 10:45:00,26.17,26.17,26.11,26.16,883400.0,15.2323,15.2323,15.1973,15.2264,883400.0
2005-06-27 10:50:00,26.16,26.17,26.12,26.15,347700.0,15.2264,15.2323,15.2032,15.2206,347700.0
2005-06-27 10:55:00,26.15,26.16,26.07,26.15,596400.0,15.2206,15.2264,15.1741,15.2206,596400.0
2005-06-27 11:00:00,26.15,26.17,26.1,26.13,409000.0,15.2206,15.2323,15.1915,15.209,409000.0
2005-06-27 11:05:00,26.12,26.14,26.1,26.11,333600.0,15.2032,15.2148,15.1915,15.1973,333600.0
2005-06-27 11:10:00,26.12,26.14,26.09,26.09,446300.0,15.2032,15.2148,15.1857,15.1857,446300.0
2005-06-27 11:15:00,26.09,26.17,26.07,26.16,411900.0,15.1857,15.2323,15.1741,15.2264,411900.0
2005-06-27 11:20:00,26.17,26.17,26.13,26.14,313700.0,15.2323,15.2323,15.209,15.2148,313700.0
2005-06-27 11:25:00,26.15,26.16,26.11,26.14,403900.0,15.2206,15.2264,15.1973,15.2148,403900.0
2005-06-27 11:30:00,26.13,26.15,26.11,26.12,123500.0,15.209,15.2206,15.1973,15.2032,123500.0
2005-06-27 11:35:00,26.12,26.12,26.05,26.07,452100.0,15.2032,15.2032,15.1624,15.1741,452100.0
2005-06-27 11:40:00,26.06,26.08,26.04,26.05,527600.0,15.1682,15.1799,15.1566,15.1624,527600.0
2005-06-27 11:45:00,26.06,26.13,26.05,26.12,333300.0,15.1682,15.209,15.1624,15.2032,333300.0
2005-06-27 11:50:00,26.12,26.16,26.11,26.14,256700.0,15.2032,15.2264,15.1973,15.2148,256700.0
2005-06-27 11:55:00,26.14,26.16,26.04,26.16,265200.0,15.2148,15.2264,15.1566,15.2264,265200.0
2005-06-27 12:00:00,26.16,26.19,26.13,26.18,569800.0,15.2264,15.2439,15.209,15.2381,569800.0
2005-06-27 12:05:00,26.17,26.17,26.13,26.16,259900.0,15.2323,15.2323,15.209,15.2264,259900.0
2005-06-27 12:10:00,26.17,26.19,26.16,26.18,348300.0,15.2323,15.2439,15.2264,15.2381,348300.0
2005-06-27 12:15:00,26.18,26.21,26.14,26.15,366700.0,15.2381,15.2555,15.2148,15.2206,366700.0
2005-06-27 12:20:00,26.15,26.16,26.1,26.1,348500.0,15.2206,15.2264,15.1915,15.1915,348500.0
2005-06-27 12:25:00,26.11,26.14,26.07,26.11,416600.0,15.1973,15.2148,15.1741,15.1973,416600.0
2005-06-27 12:30:00,26.11,26.16,26.1,26.15,195400.0,15.1973,15.2264,15.1915,15.2206,195400.0
2005-06-27 12:35:00,26.15,26.16,26.1,26.11,290100.0,15.2206,15.2264,15.1915,15.1973,290100.0
2005-06-27 12:40:00,26.11,26.11,26.08,26.08,240800.0,15.1973,15.1973,15.1799,15.1799,240800.0
2005-06-27 12:45:00,26.08,26.09,26.06,26.06,383400.0,15.1799,15.1857,15.1682,15.1682,383400.0
2005-06-27 12:50:00,26.06,26.06,26.03,26.05,380600.0,15.1682,15.1682,15.1508,15.1624,380600.0
2005-06-27 12:55:00,26.05,26.06,26.02,26.05,233200.0,15.1624,15.1682,15.145,15.1624,233200.0
2005-06-27 13:00:00,26.05,26.05,25.93,25.94,1073400.0,15.1624,15.1624,15.0926,15.0984,1073400.0
2005-06-27 13:05:00,25.95,25.99,25.95,25.99,391500.0,15.1042,15.1275,15.1042,15.1275,391500.0
2005-06-27 13:10:00,25.99,26.0,25.98,26.0,323000.0,15.1275,15.1333,15.1217,15.1333,323000.0
2005-06-27 13:15:00,26.0,26.02,25.99,26.01,435200.0,15.1333,15.145,15.1275,15.1391,435200.0
2005-06-27 13:20:00,26.02,26.06,26.01,26.03,713000.0,15.145,15.1682,15.1391,15.1508,713000.0
2005-06-27 13:25:00,26.02,26.04,26.02,26.04,171000.0,15.145,15.1566,15.145,15.1566,171000.0
2005-06-27 13:30:00,26.04,26.07,26.01,26.05,342300.0,15.1566,15.1741,15.1391,15.1624,342300.0
2005-06-27 13:35:00,26.05,26.05,26.03,26.04,192400.0,15.1624,15.1624,15.1508,15.1566,192400.0
2005-06-27 13:40:00,26.03,26.04,25.96,25.96,341600.0,15.1508,15.1566,15.11,15.11,341600.0
2005-06-27 13:45:00,25.96,25.97,25.92,25.96,708900.0,15.11,15.1159,15.0868,15.11,708900.0
2005-06-27 13:50:00,25.95,25.99,25.92,25.92,390700.0,15.1042,15.1275,15.0868,15.0868,390700.0
2005-06-27 13:55:00,25.92,25.94,25.88,25.9,555300.0,15.0868,15.0984,15.0635,15.0751,555300.0
2005-06-27 14:00:00,25.89,25.94,25.87,25.94,746300.0,15.0693,15.0984,15.0577,15.0984,746300.0
2005-06-27 14:05:00,25.93,25.94,25.9,25.91,409300.0,15.0926,15.0984,15.0751,15.0809,409300.0
2005-06-27 14:10:00,25.9,25.91,25.84,25.85,643400.0,15.0751,15.0809,15.0402,15.046,643400.0
2005-06-27 14:15:00,25.85,25.88,25.84,25.87,395700.0,15.046,15.0635,15.0402,15.0577,395700.0
2005-06-27 14:20:00,25.88,25.93,25.86,25.93,429900.0,15.0635,15.0926,15.0518,15.0926,429900.0
2005-06-27 14:25:00,25.93,25.94,25.84,25.85,769200.0,15.0926,15.0984,15.0402,15.046,769200.0
2005-06-27 14:30:00,25.84,25.86,25.82,25.85,596700.0,15.0402,15.0518,15.0285,15.046,596700.0
2005-06-27 14:35:00,25.85,25.89,25.85,25.86,549600.0,15.046,15.0693,15.046,15.0518,549600.0
2005-06-27 14:40:00,25.85,25.88,25.83,25.85,441900.0,15.046,15.0635,15.0344,15.046,441900.0
2005-06-27 14:45:00,25.84,25.87,25.84,25.86,321200.0,15.0402,15.0577,15.0402,15.0518,321200.0
2005-06-27 14:50:00,25.86,25.91,25.86,25.9,378100.0,15.0518,15.0809,15.0518,15.0751,378100.0
2005-06-27 14:55:00,25.9,25.91,25.86,25.86,261600.0,15.0751,15.0809,15.0518,15.0518,261600.0
2005-06-27 15:00:00,25.86,25.87,25.84,25.85,333500.0,15.0518,15.0577,15.0402,15.046,333500.0
2005-06-27 15:05:00,25.85,25.92,25.84,25.91,629900.0,15.046,15.0868,15.0402,15.0809,629900.0
2005-06-27 15:10:00,25.92,25.94,25.9,25.91,445800.0,15.0868,15.0984,15.0751,15.0809,445800.0
2005-06-27 15:15:00,25.92,25.96,25.89,25.95,668700.0,15.0868,15.11,15.0693,15.1042,668700.0
2005-06-27 15:20:00,25.95,25.95,25.88,25.89,524600.0,15.1042,15.1042,15.0635,15.0693,524600.0
2005-06-27 15:25:00,25.88,25.94,25.88,25.92,665700.0,15.0635,15.0984,15.0635,15.0868,665700.0
2005-06-27 15:30:00,25.92,25.93,25.89,25.9,294500.0,15.0868,15.0926,15.0693,15.0751,294500.0
2005-06-27 15:35:00,25.9,25.94,25.89,25.94,530200.0,15.0751,15.0984,15.0693,15.0984,530200.0
2005-06-27 15:40:00,25.93,25.94,25.88,25.88,681300.0,15.0926,15.0984,15.0635,15.0635,681300.0
2005-06-27 15:45:00,25.88,25.9,25.85,25.9,722200.0,15.0635,15.0751,15.046,15.0751,722200.0
2005-06-27 15:50:00,25.89,25.91,25.87,25.9,543900.0,15.0693,15.0809,15.0577,15.0751,543900.0
2005-06-27 15:55:00,25.89,25.9,25.84,25.87,975600.0,15.0693,15.0751,15.0402,15.0577,975600.0
2005-06-28 09:30:00,25.79,25.85,25.73,25.82,1961400.0,15.0111,15.046,14.9762,15.0285,1961400.0
2005-06-28 09:35:00,25.83,25.86,25.78,25.83,1441300.0,15.0344,15.0518,15.0053,15.0344,1441300.0
2005-06-28 09:40:00,25.82,25.95,25.82,25.95,1321400.0,15.0285,15.1042,15.0285,15.1042,1321400.0
2005-06-28 09:45:00,25.95,26.0,25.94,25.99,1349900.0,15.1042,15.1333,15.0984,15.1275,1349900.0
2005-06-28 09:50:00,25.99,26.12,25.99,26.12,1494600.0,15.1275,15.2032,15.1275,15.2032,1494600.0
2005-06-28 09:55:00,26.12,26.15,26.09,26.14,1103500.0,15.2032,15.2206,15.1857,15.2148,1103500.0
2005-06-28 10:00:00,26.14,26.23,26.14,26.16,1649900.0,15.2148,15.2672,15.2148,15.2264,1649900.0
2005-06-28 10:05:00,26.16,26.17,26.06,26.12,978100.0,15.2264,15.2323,15.1682,15.2032,978100.0
2005-06-28 10:10:00,26.12,26.18,26.11,26.18,516500.0,15.2032,15.2381,15.1973,15.2381,516500.0
2005-06-28 10:15:00,26.17,26.2,26.12,26.19,870900.0,15.2323,15.2497,15.2032,15.2439,870900.0
2005-06-28 10:20:00,26.19,26.22,26.15,26.2,605900.0,15.2439,15.2614,15.2206,15.2497,605900.0
2005-06-28 10:25:00,26.2,26.22,26.18,26.21,559000.0,15.2497,15.2614,15.2381,15.2555,559000.0
2005-06-28 10:30:00,26.21,26.3,26.2,26.25,897000.0,15.2555,15.3079,15.2497,15.2788,897000.0
2005-06-28 10:35:00,26.26,26.26,26.22,26.25,273300.0,15.2847,15.2847,15.2614,15.2788,273300.0
2005-06-28 10:40:00,26.25,26.27,26.21,26.22,439400.0,15.2788,15.2905,15.2555,15.2614,439400.0
2005-06-28 10:45:00,26.21,26.22,26.16,26.18,413800.0,15.2555,15.2614,15.2264,15.2381,413800.0
2005-06-28 10:50:00,26.19,26.19,26.14,26.14,328000.0,15.2439,15.2439,15.2148,15.2148,328000.0
2005-06-28 10:55:00,26.14,26.18,26.1,26.11,561700.0,15.2148,15.2381,15.1915,15.1973,561700.0
2005-06-28 11:00:00,26.12,26.13,26.1,26.1,625900.0,15.2032,15.209,15.1915,15.1915,625900.0
2005-06-28 11:05:00,26.1,26.13,26.07,26.11,793000.0,15.1915,15.209,15.1741,15.1973,793000.0
2005-06-28 11:10:00,26.11,26.12,26.08,26.12,531300.0,15.1973,15.2032,15.1799,15.2032,531300.0
2005-06-28 11:15:00,26.12,26.13,26.11,26.13,267500.0,15.2032,15.209,15.1973,15.209,267500.0
2005-06-28 11:20:00,26.13,26.19,26.13,26.18,914500.0,15.209,15.2439,15.209,15.2381,914500.0
2005-06-28 11:25:00,26.19,26.19,26.12,26.13,229000.0,15.2439,15.2439,15.2032,15.209,229000.0
2005-06-28 11:30:00,26.13,26.17,26.12,26.14,355200.0,15.209,15.2323,15.2032,15.2148,355200.0
2005-06-28 11:35:00,26.14,26.16,26.12,26.14,840300.0,15.2148,15.2264,15.2032,15.2148,840300.0
2005-06-28 11:40:00,26.14,26.16,26.13,26.13,550200.0,15.2148,15.2264,15.209,15.209,550200.0
2005-06-28 11:45:00,26.13,26.14,26.1,26.1,671400.0,15.209,15.2148,15.1915,15.1915,671400.0
2005-06-28 11:50:00,26.1,26.12,26.09,26.1,287700.0,15.1915,15.2032,15.1857,15.1915,287700.0
2005-06-28 11:55:00,26.1,26.12,26.09,26.11,220000.0,15.1915,15.2032,15.1857,15.1973,220000.0
2005-06-28 12:00:00,26.11,26.12,26.04,26.07,892000.0,15.1973,15.2032,15.1566,15.1741,892000.0
2005-06-28 12:05:00,26.07,26.07,26.03,26.05,544000.0,15.1741,15.1741,15.1508,15.1624,544000.0
2005-06-28 12:10:00,26.05,26.08,26.05,26.08,150500.0,15.1624,15.1799,15.1624,15.1799,150500.0
2005-06-28 12:15:00,26.08,26.1,26.06,26.07,354100.0,15.1799,15.1915,15.1682,15.1741,354100.0
2005-06-28 12:20:00,26.08,26.1,26.07,26.09,165200.0,15.1799,15.1915,15.1741,15.1857,165200.0
2005-06-28 12:25:00,26.09,26.1,26.07,26.07,205100.0,15.1857,15.1915,15.1741,15.1741,205100.0
2005-06-28 12:30:00,26.07,26.07,26.05,26.05,222600.0,15.1741,15.1741,15.1624,15.1624,222600.0
2005-06-28 12:35:00,26.06,26.07,26.04,26.06,333700.0,15.1682,15.1741,15.1566,15.1682,333700.0
2005-06-28 12:40:00,26.06,26.1,26.05,26.05,88700.0,15.1682,15.1915,15.1624,15.1624,88700.0
2005-06-28 12:45:00,26.05,26.09,26.05,26.08,229100.0,15.1624,15.1857,15.1624,15.1799,229100.0
2005-06-28 12:50:00,26.09,26.09,26.07,26.07,302500.0,15.1857,15.1857,15.1741,15.1741,302500.0
2005-06-28 12:55:00,26.07,26.09,26.06,26.09,137800.0,15.1741,15.1857,15.1682,15.1857,137800.0
2005-06-28 13:00:00,26.08,26.14,26.08,26.13,389300.0,15.1799,15.2148,15.1799,15.209,389300.0
2005-06-28 13:05:00,26.13,26.16,26.12,26.13,269700.0,15.209,15.2264,15.2032,15.209,269700.0
2005-06-28 13:10:00,26.13,26.27,26.13,26.24,1159900.0,15.209,15.2905,15.209,15.273,1159900.0
2005-06-28 13:15:00,26.23,26.25,26.21,26.24,298800.0,15.2672,15.2788,15.2555,15.273,298800.0
2005-06-28 13:20:00,26.23,26.24,26.2,26.23,265800.0,15.2672,15.273,15.2497,15.2672,265800.0
2005-06-28 13:25:00,26.23,26.24,26.2,26.2,271500.0,15.2672,15.273,15.2497,15.2497,271500.0
2005-06-28 13:30:00,26.2,26.22,26.19,26.2,362400.0,15.2497,15.2614,15.2439,15.2497,362400.0
2005-06-28 13:35:00,26.21,26.21,26.16,26.16,192700.0,15.2555,15.2555,15.2264,15.2264,192700.0
2005-06-28 13:40:00,26.16,26.21,26.16,26.17,490000.0,15.2264,15.2555,15.2264,15.2323,490000.0
2005-06-28 13:45:00,26.17,26.18,26.15,26.17,345800.0,15.2323,15.2381,15.2206,15.2323,345800.0
2005-06-28 13:50:00,26.18,26.21,26.17,26.21,319900.0,15.2381,15.2555,15.2323,15.2555,319900.0
2005-06-28 13:55:00,26.2,26.26,26.2,26.24,643800.0,15.2497,15.2847,15.2497,15.273,643800.0
2005-06-28 14:00:00,26.25,26.29,26.23,26.29,461300.0,15.2788,15.3021,15.2672,15.3021,461300.0
2005-06-28 14:05:00,26.29,26.3,26.2,26.22,816900.0,15.3021,15.3079,15.2497,15.2614,816900.0
2005-06-28 14:10:00,26.21,26.23,26.21,26.22,213000.0,15.2555,15.2672,15.2555,15.2614,213000.0
2005-06-28 14:15:00,26.22,26.23,26.21,26.21,78400.0,15.2614,15.2672,15.2555,15.2555,78400.0
2005-06-28 14:20:00,26.21,26.22,26.21,26.21,128600.0,15.2555,15.2614,15.2555,15.2555,128600.0
2005-06-28 14:25:00,26.21,26.28,26.2,26.27,493700.0,15.2555,15.2963,15.2497,15.2905,493700.0
2005-06-28 14:30:00,26.27,26.3,26.25,26.26,522400.0,15.2905,15.3079,15.2788,15.2847,522400.0
2005-06-28 14:35:00,26.26,26.28,26.25,26.26,269600.0,15.2847,15.2963,15.2788,15.2847,269600.0
2005-06-28 14:40:00,26.27,26.35,26.27,26.33,760700.0,15.2905,15.337,15.2905,15.3254,760700.0
2005-06-28 14:45:00,26.33,26.4,26.32,26.37,1244300.0,15.3254,15.3661,15.3196,15.3487,1244300.0
2005-06-28 14:50:00,26.37,26.44,26.37,26.42,768000.0,15.3487,15.3894,15.3487,15.3778,768000.0
2005-06-28 14:55:00,26.42,26.43,26.37,26.38,667300.0,15.3778,15.3836,15.3487,15.3545,667300.0
2005-06-28 15:00:00,26.38,26.4,26.36,26.39,358000.0,15.3545,15.3661,15.3429,15.3603,358000.0
2005-06-28 15:05:00,26.4,26.43,26.38,26.43,639500.0,15.3661,15.3836,15.3545,15.3836,639500.0
2005-06-28 15:10:00,26.42,26.43,26.39,26.4,401300.0,15.3778,15.3836,15.3603,15.3661,401300.0
2005-06-28 15:15:00,26.4,26.42,26.38,26.38,532700.0,15.3661,15.3778,15.3545,15.3545,532700.0
2005-06-28 15:20:00,26.38,26.4,26.33,26.35,784900.0,15.3545,15.3661,15.3254,15.337,784900.0
2005-06-28 15:25:00,26.36,26.36,26.34,26.35,493400.0,15.3429,15.3429,15.3312,15.337,493400.0
2005-06-28 15:30:00,26.36,26.42,26.35,26.4,1408300.0,15.3429,15.3778,15.337,15.3661,1408300.0
2005-06-28 15:35:00,26.4,26.4,26.33,26.35,998600.0,15.3661,15.3661,15.3254,15.337,998600.0
2005-06-28 15:40:00,26.35,26.35,26.27,26.28,970800.0,15.337,15.337,15.2905,15.2963,970800.0
2005-06-28 15:45:00,26.29,26.32,26.28,26.31,927400.0,15.3021,15.3196,15.2963,15.3138,927400.0
2005-06-28 15:50:00,26.32,26.4,26.29,26.39,1727400.0,15.3196,15.3661,15.3021,15.3603,1727400.0
2005-06-28 15:55:00,26.39,26.41,26.32,26.39,1682600.0,15.3603,15.372,15.3196,15.3603,1682600.0
2005-06-29 09:30:00,26.31,26.39,26.25,26.32,1454900.0,15.3138,15.3603,15.2788,15.3196,1454900.0
2005-06-29 09:35:00,26.32,26.37,26.27,26.3,1162000.0,15.3196,15.3487,15.2905,15.3079,1162000.0
2005-06-29 09:40:00,26.3,26.34,26.27,26.27,855800.0,15.3079,15.3312,15.2905,15.2905,855800.0
2005-06-29 09:45:00,26.28,26.34,26.27,26.33,699800.0,15.2963,15.3312,15.2905,15.3254,699800.0
2005-06-29 09:50:00,26.33,26.33,26.2,26.21,952900.0,15.3254,15.3254,15.2497,15.2555,952900.0
2005-06-29 09:55:00,26.2,26.24,26.15,26.18,974900.0,15.2497,15.273,15.2206,15.2381,974900.0
2005-06-29 10:00:00,26.18,26.21,26.16,26.19,695100.0,15.2381,15.2555,15.2264,15.2439,695100.0
2005-06-29 10:05:00,26.2,26.2,26.1,26.15,815400.0,15.2497,15.2497,15.1915,15.2206,815400.0
2005-06-29 10:10:00,26.15,26.18,26.1,26.12,692200.0,15.2206,15.2381,15.1915,15.2032,692200.0
2005-06-29 10:15:00,26.11,26.16,26.11,26.15,323000.0,15.1973,15.2264,15.1973,15.2206,323000.0
2005-06-29 10:20:00,26.16,26.18,26.15,26.16,203300.0,15.2264,15.2381,15.2206,15.2264,203300.0
2005-06-29 10:25:00,26.17,26.24,26.15,26.21,396800.0,15.2323,15.273,15.2206,15.2555,396800.0
2005-06-29 10:30:00,26.21,26.32,26.2,26.26,1072300.0,15.2555,15.3196,15.2497,15.2847,1072300.0
2005-06-29 10:35:00,26.26,26.29,26.21,26.22,499400.0,15.2847,15.3021,15.2555,15.2614,499400.0
2005-06-29 10:40:00,26.22,26.3,26.22,26.28,318000.0,15.2614,15.3079,15.2614,15.2963,318000.0
2005-06-29 10:45:00,26.28,26.33,26.27,26.32,433600.0,15.2963,15.3254,15.2905,15.3196,433600.0
2005-06-29 10:50:00,26.32,26.33,26.29,26.33,314800.0,15.3196,15.3254,15.3021,15.3254,314800.0
2005-06-29 10:55:00,26.33,26.33,26.3,26.31,259100.0,15.3254,15.3254,15.3079,15.3138,259100.0
2005-06-29 11:00:00,26.31,26.32,26.24,26.25,376100.0,15.3138,15.3196,15.273,15.2788,376100.0
2005-06-29 11:05:00,26.25,26.28,26.24,26.25,250700.0,15.2788,15.2963,15.273,15.2788,250700.0
2005-06-29 11:10:00,26.25,26.26,26.22,26.24,249700.0,15.2788,15.2847,15.2614,15.273,249700.0
2005-06-29 11:15:00,26.24,26.24,26.22,26.22,185200.0,15.273,15.273,15.2614,15.2614,185200.0
2005-06-29 11:20:00,26.22,26.25,26.22,26.24,193500.0,15.2614,15.2788,15.2614,15.273,193500.0
2005-06-29 11:25:00,26.25,26.26,26.24,26.25,280900.0,15.2788,15.2847,15.273,15.2788,280900.0
2005-06-29 11:30:00,26.25,26.26,26.23,26.25,199600.0,15.2788,15.2847,15.2672,15.2788,199600.0
2005-06-29 11:35:00,26.25,26.26,26.23,26.24,182400.0,15.2788,15.2847,15.2672,15.273,182400.0
2005-06-29 11:40:00,26.24,26.28,26.24,26.28,135700.0,15.273,15.2963,15.273,15.2963,135700.0
2005-06-29 11:45:00,26.27,26.3,26.27,26.29,266000.0,15.2905,15.3079,15.2905,15.3021,266000.0
2005-06-29 11:50:00,26.3,26.3,26.28,26.28,79600.0,15.3079,15.3079,15.2963,15.2963,79600.0
2005-06-29 11:55:00,26.28,26.29,26.25,26.26,237700.0,15.2963,15.3021,15.2788,15.2847,237700.0
2005-06-29 12:00:00,26.25,26.27,26.24,26.25,190500.0,15.2788,15.2905,15.273,15.2788,190500.0
2005-06-29 12:05:00,26.25,26.28,26.24,26.27,181900.0,15.2788,15.2963,15.273,15.2905,181900.0
2005-06-29 12:10:00,26.28,26.32,26.27,26.32,306400.0,15.2963,15.3196,15.2905,15.3196,306400.0
2005-06-29 12:15:00,26.32,26.36,26.31,26.35,565900.0,15.3196,15.3429,15.3138,15.337,565900.0
2005-06-29 12:20:00,26.34,26.39,26.34,26.39,498900.0,15.3312,15.3603,15.3312,15.3603,498900.0
2005-06-29 12:25:00,26.39,26.42,26.36,26.36,446200.0,15.3603,15.3778,15.3429,15.3429,446200.0
2005-06-29 12:30:00,26.37,26.37,26.35,26.37,255500.0,15.3487,15.3487,15.337,15.3487,255500.0
2005-06-29 12:35:00,26.37,26.37,26.36,26.37,75000.0,15.3487,15.3487,15.3429,15.3487,75000.0
2005-06-29 12:40:00,26.37,26.38,26.36,26.37,184500.0,15.3487,15.3545,15.3429,15.3487,184500.0
2005-06-29 12:45:00,26.37,26.41,26.37,26.4,163400.0,15.3487,15.372,15.3487,15.3661,163400.0
2005-06-29 12:50:00,26.4,26.43,26.39,26.41,204400.0,15.3661,15.3836,15.3603,15.372,204400.0
2005-06-29 12:55:00,26.42,26.42,26.35,26.35,398000.0,15.3778,15.3778,15.337,15.337,398000.0
2005-06-29 13:00:00,26.35,26.36,26.34,26.35,176500.0,15.337,15.3429,15.3312,15.337,176500.0
2005-06-29 13:05:00,26.35,26.39,26.35,26.39,180100.0,15.337,15.3603,15.337,15.3603,180100.0
2005-06-29 13:10:00,26.39,26.41,26.38,26.39,197100.0,15.3603,15.372,15.3545,15.3603,197100.0
2005-06-29 13:15:00,26.38,26.39,26.35,26.36,153200.0,15.3545,15.3603,15.337,15.3429,153200.0
2005-06-29 13:20:00,26.36,26.4,26.36,26.38,200400.0,15.3429,15.3661,15.3429,15.3545,200400.0
2005-06-29 13:25:00,26.39,26.41,26.38,26.4,255700.0,15.3603,15.372,15.3545,15.3661,255700.0
2005-06-29 13:30:00,26.4,26.43,26.39,26.4,420500.0,15.3661,15.3836,15.3603,15.3661,420500.0
2005-06-29 13:35:00,26.4,26.41,26.33,26.34,518500.0,15.3661,15.372,15.3254,15.3312,518500.0
2005-06-29 13:40:00,26.35,26.35,26.33,26.34,246700.0,15.337,15.337,15.3254,15.3312,246700.0
2005-06-29 13:45:00,26.34,26.34,26.26,26.27,487900.0,15.3312,15.3312,15.2847,15.2905,487900.0
2005-06-29 13:50:00,26.28,26.28,26.21,26.23,582100.0,15.2963,15.2963,15.2555,15.2672,582100.0
2005-06-29 13:55:00,26.23,26.26,26.21,26.26,409900.0,15.2672,15.2847,15.2555,15.2847,409900.0
2005-06-29 14:00:00,26.26,26.26,26.23,26.24,220000.0,15.2847,15.2847,15.2672,15.273,220000.0
2005-06-29 14:05:00,26.25,26.3,26.24,26.28,391100.0,15.2788,15.3079,15.273,15.2963,391100.0
2005-06-29 14:10:00,26.28,26.31,26.27,26.29,382000.0,15.2963,15.3138,15.2905,15.3021,382000.0
2005-06-29 14:15:00,26.29,26.29,26.24,26.24,289900.0,15.3021,15.3021,15.273,15.273,289900.0
2005-06-29 14:20:00,26.25,26.26,26.23,26.24,106400.0,15.2788,15.2847,15.2672,15.273,106400.0
2005-06-29 14:25:00,26.24,26.28,26.24,26.26,173400.0,15.273,15.2963,15.273,15.2847,173400.0
2005-06-29 14:30:00,26.26,26.37,26.26,26.36,420500.0,15.2847,15.3487,15.2847,15.3429,420500.0
2005-06-29 14:35:00,26.36,26.37,26.34,26.34,229500.0,15.3429,15.3487,15.3312,15.3312,229500.0
2005-06-29 14:40:00,26.35,26.38,26.34,26.34,271600.0,15.337,15.3545,15.3312,15.3312,271600.0
2005-06-29 14:45:00,26.35,26.39,26.34,26.34,287500.0,15.337,15.3603,15.3312,15.3312,287500.0
2005-06-29 14:50:00,26.34,26.35,26.29,26.3,349700.0,15.3312,15.337,15.3021,15.3079,349700.0
2005-06-29 14:55:00,26.3,26.31,26.23,26.25,639500.0,15.3079,15.3138,15.2672,15.2788,639500.0
2005-06-29 15:00:00,26.24,26.3,26.23,26.29,433300.0,15.273,15.3079,15.2672,15.3021,433300.0
2005-06-29 15:05:00,26.3,26.3,26.27,26.27,356800.0,15.3079,15.3079,15.2905,15.2905,356800.0
2005-06-29 15:10:00,26.3,26.32,26.26,26.26,351100.0,15.3079,15.3196,15.2847,15.2847,351100.0
2005-06-29 15:15:00,26.26,26.29,26.26,26.28,139700.0,15.2847,15.3021,15.2847,15.2963,139700.0
2005-06-29 15:20:00,26.28,26.28,26.24,26.24,523000.0,15.2963,15.2963,15.273,15.273,523000.0
2005-06-29 15:25:00,26.24,26.24,26.11,26.22,513700.0,15.273,15.273,15.1973,15.2614,513700.0
2005-06-29 15:30:00,26.22,26.25,26.21,26.21,294500.0,15.2614,15.2788,15.2555,15.2555,294500.0
2005-06-29 15:35:00,26.21,26.27,26.21,26.26,715600.0,15.2555,15.2905,15.2555,15.2847,715600.0
2005-06-29 15:40:00,26.26,26.28,26.25,26.27,271500.0,15.2847,15.2963,15.2788,15.2905,271500.0
2005-06-29 15:45:00,26.27,26.28,26.24,26.27,637900.0,15.2905,15.2963,15.273,15.2905,637900.0
2005-06-29 15:50:00,26.26,26.29,26.25,26.25,625000.0,15.2847,15.3021,15.2788,15.2788,625000.0
2005-06-29 15:55:00,26.25,26.28,26.23,26.27,821300.0,15.2788,15.2963,15.2672,15.2905,821300.0
2005-06-30 09:30:00,26.4,26.49,26.36,26.46,2067600.0,15.3661,15.4185,15.3429,15.4011,2067600.0
2005-06-30 09:35:00,26.46,26.47,26.43,26.46,449300.0,15.4011,15.4069,15.3836,15.4011,449300.0
2005-06-30 09:40:00,26.46,26.47,26.39,26.4,827000.0,15.4011,15.4069,15.3603,15.3661,827000.0
2005-06-30 09:45:00,26.4,26.46,26.32,26.36,944700.0,15.3661,15.4011,15.3196,15.3429,944700.0
2005-06-30 09:50:00,26.36,26.37,26.35,26.35,502500.0,15.3429,15.3487,15.337,15.337,502500.0
2005-06-30 09:55:00,26.36,26.36,26.28,26.29,745300.0,15.3429,15.3429,15.2963,15.3021,745300.0
2005-06-30 10:00:00,26.29,26.34,26.28,26.32,591900.0,15.3021,15.3312,15.2963,15.3196,591900.0
2005-06-30 10:05:00,26.33,26.37,26.32,26.36,489400.0,15.3254,15.3487,15.3196,15.3429,489400.0
2005-06-30 10:10:00,26.36,26.38,26.3,26.31,501500.0,15.3429,15.3545,15.3079,15.3138,501500.0
2005-06-30 10:15:00,26.31,26.4,26.3,26.36,401900.0,15.3138,15.3661,15.3079,15.3429,401900.0
2005-06-30 10:20:00,26.36,26.39,26.35,26.37,350400.0,15.3429,15.3603,15.337,15.3487,350400.0
2005-06-30 10:25:00,26.37,26.38,26.35,26.36,251500.0,15.3487,15.3545,15.337,15.3429,251500.0
2005-06-30 10:30:00,26.37,26.38,26.35,26.36,365500.0,15.3487,15.3545,15.337,15.3429,365500.0
2005-06-30 10:35:00,26.35,26.36,26.35,26.36,193900.0,15.337,15.3429,15.337,15.3429,193900.0
2005-06-30 10:40:00,26.35,26.4,26.35,26.4,280100.0,15.337,15.3661,15.337,15.3661,280100.0
2005-06-30 10:45:00,26.4,26.4,26.37,26.37,352100.0,15.3661,15.3661,15.3487,15.3487,352100.0
2005-06-30 10:50:00,26.37,26.37,26.33,26.34,357100.0,15.3487,15.3487,15.3254,15.3312,357100.0
2005-06-30 10:55:00,26.34,26.35,26.3,26.33,474800.0,15.3312,15.337,15.3079,15.3254,474800.0
2005-06-30 11:00:00,26.33,26.34,26.26,26.3,623200.0,15.3254,15.3312,15.2847,15.3079,623200.0
2005-06-30 11:05:00,26.29,26.32,26.27,26.3,416000.0,15.3021,15.3196,15.2905,15.3079,416000.0
2005-06-30 11:10:00,26.3,26.31,26.28,26.29,220000.0,15.3079,15.3138,15.2963,15.3021,220000.0
2005-06-30 11:15:00,26.29,26.31,26.27,26.3,307100.0,15.3021,15.3138,15.2905,15.3079,307100.0
2005-06-30 11:20:00,26.31,26.31,26.24,26.27,414700.0,15.3138,15.3138,15.273,15.2905,414700.0
2005-06-30 11:25:00,26.27,26.28,26.26,26.27,170500.0,15.2905,15.2963,15.2847,15.2905,170500.0
2005-06-30 11:30:00,26.28,26.3,26.27,26.28,258900.0,15.2963,15.3079,15.2905,15.2963,258900.0
2005-06-30 11:35:00,26.28,26.32,26.28,26.3,178000.0,15.2963,15.3196,15.2963,15.3079,178000.0
2005-06-30 11:40:00,26.31,26.31,26.27,26.27,270200.0,15.3138,15.3138,15.2905,15.2905,270200.0
2005-06-30 11:45:00,26.27,26.28,26.24,26.25,179700.0,15.2905,15.2963,15.273,15.2788,179700.0
2005-06-30 11:50:00,26.25,26.28,26.24,26.25,274200.0,15.2788,15.2963,15.273,15.2788,274200.0
2005-06-30 11:55:00,26.25,26.27,26.25,26.27,88700.0,15.2788,15.2905,15.2788,15.2905,88700.0
2005-06-30 12:00:00,26.26,26.27,26.24,26.26,122600.0,15.2847,15.2905,15.273,15.2847,122600.0
2005-06-30 12:05:00,26.26,26.26,26.25,26.26,165700.0,15.2847,15.2847,15.2788,15.2847,165700.0
2005-06-30 12:10:00,26.27,26.27,26.22,26.25,326800.0,15.2905,15.2905,15.2614,15.2788,326800.0
2005-06-30 12:15:00,26.26,26.27,26.25,26.27,289900.0,15.2847,15.2905,15.2788,15.2905,289900.0
2005-06-30 12:20:00,26.27,26.28,26.23,26.24,179600.0,15.2905,15.2963,15.2672,15.273,179600.0
2005-06-30 12:25:00,26.23,26.24,26.22,26.23,207000.0,15.2672,15.273,15.2614,15.2672,207000.0
2005-06-30 12:30:00,26.23,26.24,26.21,26.23,460000.0,15.2672,15.273,15.2555,15.2672,460000.0
2005-06-30 12:35:00,26.23,26.26,26.22,26.22,829400.0,15.2672,15.2847,15.2614,15.2614,829400.0
2005-06-30 12:40:00,26.22,26.24,26.21,26.24,232800.0,15.2614,15.273,15.2555,15.273,232800.0
2005-06-30 12:45:00,26.23,26.24,26.23,26.24,228100.0,15.2672,15.273,15.2672,15.273,228100.0
2005-06-30 12:50:00,26.24,26.24,26.22,26.22,198400.0,15.273,15.273,15.2614,15.2614,198400.0
2005-06-30 12:55:00,26.22,26.23,26.22,26.22,66200.0,15.2614,15.2672,15.2614,15.2614,66200.0
2005-06-30 13:00:00,26.22,26.25,26.21,26.25,231800.0,15.2614,15.2788,15.2555,15.2788,231800.0
2005-06-30 13:05:00,26.25,26.27,26.24,26.26,121400.0,15.2788,15.2905,15.273,15.2847,121400.0
2005-06-30 13:10:00,26.27,26.27,26.26,26.27,114600.0,15.2905,15.2905,15.2847,15.2905,114600.0
2005-06-30 13:15:00,26.27,26.27,26.24,26.25,135900.0,15.2905,15.2905,15.273,15.2788,135900.0
2005-06-30 13:20:00,26.24,26.25,26.24,26.24,46400.0,15.273,15.2788,15.273,15.273,46400.0
2005-06-30 13:25:00,26.24,26.25,26.24,26.24,64700.0,15.273,15.2788,15.273,15.273,64700.0
2005-06-30 13:30:00,26.25,26.25,26.21,26.22,426500.0,15.2788,15.2788,15.2555,15.2614,426500.0
2005-06-30 13:35:00,26.23,26.23,26.22,26.23,161500.0,15.2672,15.2672,15.2614,15.2672,161500.0
2005-06-30 13:40:00,26.22,26.24,26.21,26.24,160100.0,15.2614,15.273,15.2555,15.273,160100.0
2005-06-30 13:45:00,26.24,26.24,26.22,26.22,152000.0,15.273,15.273,15.2614,15.2614,152000.0
2005-06-30 13:50:00,26.23,26.32,26.22,26.31,575400.0,15.2672,15.3196,15.2614,15.3138,575400.0
2005-06-30 13:55:00,26.31,26.34,26.22,26.33,269000.0,15.3138,15.3312,15.2614,15.3254,269000.0
2005-06-30 14:00:00,26.33,26.35,26.31,26.31,384500.0,15.3254,15.337,15.3138,15.3138,384500.0
2005-06-30 14:05:00,26.31,26.33,26.3,26.33,277600.0,15.3138,15.3254,15.3079,15.3254,277600.0
2005-06-30 14:10:00,26.33,26.33,26.29,26.33,276000.0,15.3254,15.3254,15.3021,15.3254,276000.0
2005-06-30 14:15:00,26.33,26.35,26.23,26.33,1268400.0,15.3254,15.337,15.2672,15.3254,1268400.0
2005-06-30 14:20:00,26.33,26.33,26.19,26.24,1111300.0,15.3254,15.3254,15.2439,15.273,1111300.0
2005-06-30 14:25:00,26.24,26.28,26.21,26.27,558600.0,15.273,15.2963,15.2555,15.2905,558600.0
2005-06-30 14:30:00,26.27,26.29,26.14,26.14,1254700.0,15.2905,15.3021,15.2148,15.2148,1254700.0
2005-06-30 14:35:00,26.15,26.16,26.05,26.08,1149300.0,15.2206,15.2264,15.1624,15.1799,1149300.0
2005-06-30 14:40:00,26.09,26.12,26.06,26.08,510500.0,15.1857,15.2032,15.1682,15.1799,510500.0
2005-06-30 14:45:00,26.08,26.13,26.06,26.12,759700.0,15.1799,15.209,15.1682,15.2032,759700.0
2005-06-30 14:50:00,26.12,26.17,26.1,26.14,780500.0,15.2032,15.2323,15.1915,15.2148,780500.0
2005-06-30 14:55:00,26.14,26.21,26.1,26.19,595700.0,15.2148,15.2555,15.1915,15.2439,595700.0
2005-06-30 15:00:00,26.19,26.2,26.13,26.15,473000.0,15.2439,15.2497,15.209,15.2206,473000.0
2005-06-30 15:05:00,26.14,26.19,26.12,26.16,547000.0,15.2148,15.2439,15.2032,15.2264,547000.0
2005-06-30 15:10:00,26.16,26.21,26.14,26.2,641800.0,15.2264,15.2555,15.2148,15.2497,641800.0
2005-06-30 15:15:00,26.2,26.27,26.19,26.24,783000.0,15.2497,15.2905,15.2439,15.273,783000.0
2005-06-30 15:20:00,26.24,26.24,26.16,26.17,745300.0,15.273,15.273,15.2264,15.2323,745300.0
2005-06-30 15:25:00,26.16,26.18,26.13,26.14,753600.0,15.2264,15.2381,15.209,15.2148,753600.0
2005-06-30 15:30:00,26.13,26.15,26.1,26.12,844400.0,15.209,15.2206,15.1915,15.2032,844400.0
2005-06-30 15:35:00,26.13,26.16,26.09,26.13,614000.0,15.209,15.2264,15.1857,15.209,614000.0
2005-06-30 15:40:00,26.13,26.14,26.07,26.08,883300.0,15.209,15.2148,15.1741,15.1799,883300.0
2005-06-30 15:45:00,26.09,26.12,26.05,26.05,751200.0,15.1857,15.2032,15.1624,15.1624,751200.0
2005-06-30 15:50:00,26.06,26.11,26.03,26.07,1196300.0,15.1682,15.1973,15.1508,15.1741,1196300.0
2005-06-30 15:55:00,26.07,26.07,26.01,26.02,1754900.0,15.1741,15.1741,15.1391,15.145,1754900.0
2005-07-01 09:30:00,26.22,26.25,26.19,26.22,1954100.0,15.2614,15.2788,15.2439,15.2614,1954100.0
2005-07-01 09:35:00,26.22,26.23,26.14,26.18,512600.0,15.2614,15.2672,15.2148,15.2381,512600.0
2005-07-01 09:40:00,26.19,26.2,26.1,26.13,706200.0,15.2439,15.2497,15.1915,15.209,706200.0
2005-07-01 09:45:00,26.13,26.17,26.1,26.11,626300.0,15.209,15.2323,15.1915,15.1973,626300.0
2005-07-01 09:50:00,26.11,26.2,26.11,26.17,671200.0,15.1973,15.2497,15.1973,15.2323,671200.0
2005-07-01 09:55:00,26.17,26.23,26.16,26.18,540300.0,15.2323,15.2672,15.2264,15.2381,540300.0
2005-07-01 10:00:00,26.17,26.27,26.15,26.25,978700.0,15.2323,15.2905,15.2206,15.2788,978700.0
2005-07-01 10:05:00,26.24,26.31,26.24,26.26,815700.0,15.273,15.3138,15.273,15.2847,815700.0
2005-07-01 10:10:00,26.26,26.28,26.23,26.28,573100.0,15.2847,15.2963,15.2672,15.2963,573100.0
2005-07-01 10:15:00,26.28,26.29,26.23,26.24,540300.0,15.2963,15.3021,15.2672,15.273,540300.0
2005-07-01 10:20:00,26.24,26.28,26.23,26.25,459200.0,15.273,15.2963,15.2672,15.2788,459200.0
2005-07-01 10:25:00,26.25,26.31,26.23,26.31,413200.0,15.2788,15.3138,15.2672,15.3138,413200.0
2005-07-01 10:30:00,26.31,26.37,26.3,26.33,868300.0,15.3138,15.3487,15.3079,15.3254,868300.0
2005-07-01 10:35:00,26.33,26.37,26.33,26.33,493600.0,15.3254,15.3487,15.3254,15.3254,493600.0
2005-07-01 10:40:00,26.33,26.35,26.32,26.33,219300.0,15.3254,15.337,15.3196,15.3254,219300.0
2005-07-01 10:45:00,26.33,26.36,26.33,26.35,386300.0,15.3254,15.3429,15.3254,15.337,386300.0
2005-07-01 10:50:00,26.35,26.36,26.33,26.35,263100.0,15.337,15.3429,15.3254,15.337,263100.0
2005-07-01 10:55:00,26.35,26.35,26.32,26.34,394300.0,15.337,15.337,15.3196,15.3312,394300.0
2005-07-01 11:00:00,26.34,26.35,26.26,26.3,587800.0,15.3312,15.337,15.2847,15.3079,587800.0
2005-07-01 11:05:00,26.29,26.29,26.23,26.24,777200.0,15.3021,15.3021,15.2672,15.273,777200.0
2005-07-01 11:10:00,26.24,26.28,26.19,26.27,326200.0,15.273,15.2963,15.2439,15.2905,326200.0
2005-07-01 11:15:00,26.27,26.29,26.25,26.28,271100.0,15.2905,15.3021,15.2788,15.2963,271100.0
2005-07-01 11:20:00,26.27,26.31,26.27,26.29,392100.0,15.2905,15.3138,15.2905,15.3021,392100.0
2005-07-01 11:25:00,26.28,26.3,26.27,26.27,227200.0,15.2963,15.3079,15.2905,15.2905,227200.0
2005-07-01 11:30:00,26.27,26.3,26.27,26.3,240100.0,15.2905,15.3079,15.2905,15.3079,240100.0
2005-07-01 11:35:00,26.31,26.31,26.28,26.31,375500.0,15.3138,15.3138,15.2963,15.3138,375500.0
2005-07-01 11:40:00,26.3,26.35,26.3,26.33,402700.0,15.3079,15.337,15.3079,15.3254,402700.0
2005-07-01 11:45:00,26.33,26.34,26.32,26.33,176300.0,15.3254,15.3312,15.3196,15.3254,176300.0
2005-07-01 11:50:00,26.34,26.34,26.32,26.34,261300.0,15.3312,15.3312,15.3196,15.3312,261300.0
2005-07-01 11:55:00,26.33,26.34,26.24,26.26,580800.0,15.3254,15.3312,15.273,15.2847,580800.0
2005-07-01 12:00:00,26.26,26.28,26.25,26.27,245800.0,15.2847,15.2963,15.2788,15.2905,245800.0
2005-07-01 12:05:00,26.27,26.28,26.24,26.25,306300.0,15.2905,15.2963,15.273,15.2788,306300.0
2005-07-01 12:10:00,26.25,26.28,26.24,26.27,249000.0,15.2788,15.2963,15.273,15.2905,249000.0
2005-07-01 12:15:00,26.27,26.28,26.21,26.24,247200.0,15.2905,15.2963,15.2555,15.273,247200.0
2005-07-01 12:20:00,26.24,26.27,26.24,26.25,134200.0,15.273,15.2905,15.273,15.2788,134200.0
2005-07-01 12:25:00,26.25,26.26,26.24,26.24,99900.0,15.2788,15.2847,15.273,15.273,99900.0
2005-07-01 12:30:00,26.25,26.25,26.22,26.22,262100.0,15.2788,15.2788,15.2614,15.2614,262100.0
2005-07-01 12:35:00,26.22,26.24,26.21,26.22,145300.0,15.2614,15.273,15.2555,15.2614,145300.0
2005-07-01 12:40:00,26.23,26.25,26.22,26.24,104000.0,15.2672,15.2788,15.2614,15.273,104000.0
2005-07-01 12:45:00,26.24,26.25,26.2,26.22,269300.0,15.273,15.2788,15.2497,15.2614,269300.0
2005-07-01 12:50:00,26.22,26.24,26.21,26.21,118500.0,15.2614,15.273,15.2555,15.2555,118500.0
2005-07-01 12:55:00,26.21,26.24,26.21,26.21,197100.0,15.2555,15.273,15.2555,15.2555,197100.0
2005-07-01 13:00:00,26.21,26.22,26.19,26.19,336700.0,15.2555,15.2614,15.2439,15.2439,336700.0
2005-07-01 13:05:00,26.19,26.21,26.18,26.21,122600.0,15.2439,15.2555,15.2381,15.2555,122600.0
2005-07-01 13:10:00,26.21,26.26,26.2,26.26,359800.0,15.2555,15.2847,15.2497,15.2847,359800.0
2005-07-01 13:15:00,26.26,26.29,26.24,26.28,215200.0,15.2847,15.3021,15.273,15.2963,215200.0
2005-07-01 13:20:00,26.28,26.31,26.25,26.29,470600.0,15.2963,15.3138,15.2788,15.3021,470600.0
2005-07-01 13:25:00,26.29,26.29,26.27,26.27,122000.0,15.3021,15.3021,15.2905,15.2905,122000.0
2005-07-01 13:30:00,26.27,26.28,26.24,26.24,149600.0,15.2905,15.2963,15.273,15.273,149600.0
2005-07-01 13:35:00,26.25,26.28,26.24,26.28,162600.0,15.2788,15.2963,15.273,15.2963,162600.0
2005-07-01 13:40:00,26.27,26.28,26.24,26.24,115900.0,15.2905,15.2963,15.273,15.273,115900.0
2005-07-01 13:45:00,26.24,26.27,26.24,26.26,101000.0,15.273,15.2905,15.273,15.2847,101000.0
2005-07-01 13:50:00,26.26,26.28,26.24,26.26,254600.0,15.2847,15.2963,15.273,15.2847,254600.0
2005-07-01 13:55:00,26.27,26.27,26.24,26.25,127700.0,15.2905,15.2905,15.273,15.2788,127700.0
2005-07-01 14:00:00,26.25,26.27,26.22,26.26,208800.0,15.2788,15.2905,15.2614,15.2847,208800.0
2005-07-01 14:05:00,26.27,26.28,26.25,26.27,293300.0,15.2905,15.2963,15.2788,15.2905,293300.0
2005-07-01 14:10:00,26.27,26.27,26.21,26.23,248100.0,15.2905,15.2905,15.2555,15.2672,248100.0
2005-07-01 14:15:00,26.22,26.24,26.21,26.21,131200.0,15.2614,15.273,15.2555,15.2555,131200.0
2005-07-01 14:20:00,26.21,26.24,26.21,26.22,91000.0,15.2555,15.273,15.2555,15.2614,91000.0
2005-07-01 14:25:00,26.21,26.22,26.2,26.2,91800.0,15.2555,15.2614,15.2497,15.2497,91800.0
2005-07-01 14:30:00,26.2,26.22,26.2,26.2,120400.0,15.2497,15.2614,15.2497,15.2497,120400.0
2005-07-01 14:35:00,26.2,26.23,26.2,26.23,197000.0,15.2497,15.2672,15.2497,15.2672,197000.0
2005-07-01 14:40:00,26.23,26.23,26.22,26.22,65500.0,15.2672,15.2672,15.2614,15.2614,65500.0
2005-07-01 14:45:00,26.22,26.23,26.2,26.2,194600.0,15.2614,15.2672,15.2497,15.2497,194600.0
2005-07-01 14:50:00,26.2,26.23,26.2,26.22,129800.0,15.2497,15.2672,15.2497,15.2614,129800.0
2005-07-01 14:55:00,26.22,26.23,26.19,26.2,187800.0,15.2614,15.2672,15.2439,15.2497,187800.0
2005-07-01 15:00:00,26.2,26.2,26.16,26.16,324500.0,15.2497,15.2497,15.2264,15.2264,324500.0
2005-07-01 15:05:00,26.16,26.2,26.16,26.18,221400.0,15.2264,15.2497,15.2264,15.2381,221400.0
2005-07-01 15:10:00,26.18,26.2,26.17,26.18,260200.0,15.2381,15.2497,15.2323,15.2381,260200.0
2005-07-01 15:15:00,26.18,26.2,26.18,26.2,137200.0,15.2381,15.2497,15.2381,15.2497,137200.0
2005-07-01 15:20:00,26.2,26.21,26.18,26.18,118100.0,15.2497,15.2555,15.2381,15.2381,118100.0
2005-07-01 15:25:00,26.18,26.18,26.15,26.17,269100.0,15.2381,15.2381,15.2206,15.2323,269100.0
2005-07-01 15:30:00,26.17,26.23,26.16,26.23,415600.0,15.2323,15.2672,15.2264,15.2672,415600.0
2005-07-01 15:35:00,26.22,26.24,26.22,26.24,370700.0,15.2614,15.273,15.2614,15.273,370700.0
2005-07-01 15:40:00,26.23,26.24,26.21,26.23,265200.0,15.2672,15.273,15.2555,15.2672,265200.0
2005-07-01 15:45:00,26.23,26.32,26.23,26.27,575300.0,15.2672,15.3196,15.2672,15.2905,575300.0
2005-07-01 15:50:00,26.27,26.27,26.22,26.25,749500.0,15.2905,15.2905,15.2614,15.2788,749500.0
2005-07-01 15:55:00,26.24,26.28,26.21,26.23,1016000.0,15.273,15.2963,15.2555,15.2672,1016000.0
2005-07-05 09:30:00,26.09,26.32,26.08,26.25,1749400.0,15.1857,15.3196,15.1799,15.2788,1749400.0
2005-07-05 09:35:00,26.25,26.26,26.17,26.25,645300.0,15.2788,15.2847,15.2323,15.2788,645300.0
2005-07-05 09:40:00,26.25,26.29,26.22,26.27,572100.0,15.2788,15.3021,15.2614,15.2905,572100.0
2005-07-05 09:45:00,26.26,26.44,26.26,26.44,969000.0,15.2847,15.3894,15.2847,15.3894,969000.0
2005-07-05 09:50:00,26.44,26.49,26.41,26.45,1105000.0,15.3894,15.4185,15.372,15.3952,1105000.0
2005-07-05 09:55:00,26.45,26.47,26.41,26.44,676400.0,15.3952,15.4069,15.372,15.3894,676400.0
2005-07-05 10:00:00,26.44,26.51,26.41,26.5,1029800.0,15.3894,15.4302,15.372,15.4243,1029800.0
2005-07-05 10:05:00,26.5,26.61,26.48,26.54,889400.0,15.4243,15.4884,15.4127,15.4476,889400.0
2005-07-05 10:10:00,26.53,26.61,26.53,26.55,913700.0,15.4418,15.4884,15.4418,15.4534,913700.0
2005-07-05 10:15:00,26.56,26.61,26.54,26.59,655800.0,15.4593,15.4884,15.4476,15.4767,655800.0
2005-07-05 10:20:00,26.59,26.62,26.55,26.57,957700.0,15.4767,15.4942,15.4534,15.4651,957700.0
2005-07-05 10:25:00,26.57,26.65,26.54,26.64,952000.0,15.4651,15.5117,15.4476,15.5058,952000.0
2005-07-05 10:30:00,26.64,26.72,26.62,26.71,1439600.0,15.5058,15.5524,15.4942,15.5466,1439600.0
2005-07-05 10:35:00,26.71,26.71,26.63,26.64,662900.0,15.5466,15.5466,15.5,15.5058,662900.0
2005-07-05 10:40:00,26.65,26.71,26.64,26.71,522600.0,15.5117,15.5466,15.5058,15.5466,522600.0
2005-07-05 10:45:00,26.72,26.76,26.69,26.69,643000.0,15.5524,15.5757,15.5349,15.5349,643000.0
2005-07-05 10:50:00,26.69,26.71,26.65,26.66,397500.0,15.5349,15.5466,15.5117,15.5175,397500.0
2005-07-05 10:55:00,26.66,26.71,26.66,26.7,292000.0,15.5175,15.5466,15.5175,15.5408,292000.0
2005-07-05 11:00:00,26.7,26.72,26.64,26.64,461000.0,15.5408,15.5524,15.5058,15.5058,461000.0
2005-07-05 11:05:00,26.64,26.66,26.63,26.66,267700.0,15.5058,15.5175,15.5,15.5175,267700.0
2005-07-05 11:10:00,26.66,26.68,26.64,26.66,263700.0,15.5175,15.5291,15.5058,15.5175,263700.0
2005-07-05 11:15:00,26.66,26.67,26.59,26.6,580000.0,15.5175,15.5233,15.4767,15.4825,580000.0
2005-07-05 11:20:00,26.6,26.63,26.59,26.61,470600.0,15.4825,15.5,15.4767,15.4884,470600.0
2005-07-05 11:25:00,26.61,26.66,26.61,26.66,504500.0,15.4884,15.5175,15.4884,15.5175,504500.0
2005-07-05 11:30:00,26.66,26.67,26.62,26.63,545300.0,15.5175,15.5233,15.4942,15.5,545300.0
2005-07-05 11:35:00,26.64,26.64,26.6,26.6,415700.0,15.5058,15.5058,15.4825,15.4825,415700.0
2005-07-05 11:40:00,26.61,26.63,26.59,26.6,276300.0,15.4884,15.5,15.4767,15.4825,276300.0
2005-07-05 11:45:00,26.6,26.64,26.6,26.61,381600.0,15.4825,15.5058,15.4825,15.4884,381600.0
2005-07-05 11:50:00,26.61,26.65,26.61,26.62,223900.0,15.4884,15.5117,15.4884,15.4942,223900.0
2005-07-05 11:55:00,26.63,26.65,26.61,26.63,143500.0,15.5,15.5117,15.4884,15.5,143500.0
2005-07-05 12:00:00,26.63,26.69,26.63,26.67,391300.0,15.5,15.5349,15.5,15.5233,391300.0
2005-07-05 12:05:00,26.67,26.69,26.66,26.67,218900.0,15.5233,15.5349,15.5175,15.5233,218900.0
2005-07-05 12:10:00,26.67,26.68,26.65,26.67,301300.0,15.5233,15.5291,15.5117,15.5233,301300.0
2005-07-05 12:15:00,26.67,26.68,26.64,26.64,273000.0,15.5233,15.5291,15.5058,15.5058,273000.0
2005-07-05 12:20:00,26.64,26.7,26.64,26.68,693500.0,15.5058,15.5408,15.5058,15.5291,693500.0
2005-07-05 12:25:00,26.68,26.74,26.67,26.7,613100.0,15.5291,15.564,15.5233,15.5408,613100.0
2005-07-05 12:30:00,26.7,26.74,26.68,26.74,425600.0,15.5408,15.564,15.5291,15.564,425600.0
2005-07-05 12:35:00,26.74,26.75,26.7,26.71,352300.0,15.564,15.5699,15.5408,15.5466,352300.0
2005-07-05 12:40:00,26.71,26.73,26.69,26.71,234200.0,15.5466,15.5582,15.5349,15.5466,234200.0
2005-07-05 12:45:00,26.72,26.72,26.68,26.7,226700.0,15.5524,15.5524,15.5291,15.5408,226700.0
2005-07-05 12:50:00,26.7,26.71,26.68,26.69,252500.0,15.5408,15.5466,15.5291,15.5349,252500.0
2005-07-05 12:55:00,26.69,26.7,26.67,26.68,243000.0,15.5349,15.5408,15.5233,15.5291,243000.0
2005-07-05 13:00:00,26.68,26.7,26.67,26.68,297600.0,15.5291,15.5408,15.5233,15.5291,297600.0
2005-07-05 13:05:00,26.68,26.68,26.62,26.63,481100.0,15.5291,15.5291,15.4942,15.5,481100.0
2005-07-05 13:10:00,26.63,26.65,26.61,26.62,191400.0,15.5,15.5117,15.4884,15.4942,191400.0
2005-07-05 13:15:00,26.62,26.62,26.58,26.6,850300.0,15.4942,15.4942,15.4709,15.4825,850300.0
2005-07-05 13:20:00,26.59,26.6,26.56,26.57,378800.0,15.4767,15.4825,15.4593,15.4651,378800.0
2005-07-05 13:25:00,26.57,26.59,26.55,26.55,401400.0,15.4651,15.4767,15.4534,15.4534,401400.0
2005-07-05 13:30:00,26.55,26.56,26.49,26.5,547200.0,15.4534,15.4593,15.4185,15.4243,547200.0
2005-07-05 13:35:00,26.51,26.54,26.49,26.52,450200.0,15.4302,15.4476,15.4185,15.436,450200.0
2005-07-05 13:40:00,26.52,26.58,26.51,26.57,269300.0,15.436,15.4709,15.4302,15.4651,269300.0
2005-07-05 13:45:00,26.58,26.61,26.58,26.61,335400.0,15.4709,15.4884,15.4709,15.4884,335400.0
2005-07-05 13:50:00,26.61,26.62,26.57,26.58,162100.0,15.4884,15.4942,15.4651,15.4709,162100.0
2005-07-05 13:55:00,26.57,26.62,26.56,26.59,620400.0,15.4651,15.4942,15.4593,15.4767,620400.0
2005-07-05 14:00:00,26.58,26.59,26.54,26.56,245700.0,15.4709,15.4767,15.4476,15.4593,245700.0
2005-07-05 14:05:00,26.56,26.59,26.55,26.59,183800.0,15.4593,15.4767,15.4534,15.4767,183800.0
2005-07-05 14:10:00,26.59,26.6,26.55,26.55,286100.0,15.4767,15.4825,15.4534,15.4534,286100.0
2005-07-05 14:15:00,26.55,26.6,26.52,26.59,362100.0,15.4534,15.4825,15.436,15.4767,362100.0
2005-07-05 14:20:00,26.59,26.6,26.56,26.57,212600.0,15.4767,15.4825,15.4593,15.4651,212600.0
2005-07-05 14:25:00,26.58,26.59,26.55,26.59,268600.0,15.4709,15.4767,15.4534,15.4767,268600.0
2005-07-05 14:30:00,26.59,26.6,26.55,26.58,301900.0,15.4767,15.4825,15.4534,15.4709,301900.0
2005-07-05 14:35:00,26.58,26.61,26.55,26.56,373100.0,15.4709,15.4884,15.4534,15.4593,373100.0
2005-07-05 14:40:00,26.55,26.61,26.55,26.6,323700.0,15.4534,15.4884,15.4534,15.4825,323700.0
2005-07-05 14:45:00,26.6,26.67,26.6,26.66,505700.0,15.4825,15.5233,15.4825,15.5175,505700.0
2005-07-05 14:50:00,26.65,26.7,26.65,26.69,330400.0,15.5117,15.5408,15.5117,15.5349,330400.0
2005-07-05 14:55:00,26.68,26.69,26.62,26.62,289500.0,15.5291,15.5349,15.4942,15.4942,289500.0
2005-07-05 15:00:00,26.62,26.65,26.6,26.63,279100.0,15.4942,15.5117,15.4825,15.5,279100.0
2005-07-05 15:05:00,26.62,26.63,26.58,26.6,289400.0,15.4942,15.5,15.4709,15.4825,289400.0
2005-07-05 15:10:00,26.6,26.61,26.55,26.56,210200.0,15.4825,15.4884,15.4534,15.4593,210200.0
2005-07-05 15:15:00,26.57,26.57,26.54,26.57,303900.0,15.4651,15.4651,15.4476,15.4651,303900.0
2005-07-05 15:20:00,26.57,26.6,26.56,26.57,239800.0,15.4651,15.4825,15.4593,15.4651,239800.0
2005-07-05 15:25:00,26.56,26.63,26.56,26.61,695900.0,15.4593,15.5,15.4593,15.4884,695900.0
2005-07-05 15:30:00,26.61,26.66,26.61,26.65,510500.0,15.4884,15.5175,15.4884,15.5117,510500.0
2005-07-05 15:35:00,26.65,26.65,26.61,26.64,435900.0,15.5117,15.5117,15.4884,15.5058,435900.0
2005-07-05 15:40:00,26.64,26.64,26.6,26.64,531900.0,15.5058,15.5058,15.4825,15.5058,531900.0
2005-07-05 15:45:00,26.64,26.66,26.61,26.65,483700.0,15.5058,15.5175,15.4884,15.5117,483700.0
2005-07-05 15:50:00,26.66,26.67,26.59,26.59,710300.0,15.5175,15.5233,15.4767,15.4767,710300.0
2005-07-05 15:55:00,26.6,26.7,26.58,26.65,1576600.0,15.4825,15.5408,15.4709,15.5117,1576600.0
2005-07-06 09:30:00,26.72,26.83,26.7,26.76,1861500.0,15.5524,15.6164,15.5408,15.5757,1861500.0
2005-07-06 09:35:00,26.76,26.81,26.75,26.8,1168000.0,15.5757,15.6048,15.5699,15.599,1168000.0
2005-07-06 09:40:00,26.8,26.91,26.79,26.89,1388900.0,15.599,15.663,15.5931,15.6513,1388900.0
2005-07-06 09:45:00,26.9,26.99,26.9,26.94,1701600.0,15.6572,15.7095,15.6572,15.6804,1701600.0
2005-07-06 09:50:00,26.94,26.94,26.88,26.89,914400.0,15.6804,15.6804,15.6455,15.6513,914400.0
2005-07-06 09:55:00,26.89,26.94,26.85,26.86,967900.0,15.6513,15.6804,15.6281,15.6339,967900.0
2005-07-06 10:00:00,26.86,26.9,26.84,26.88,957000.0,15.6339,15.6572,15.6222,15.6455,957000.0
2005-07-06 10:05:00,26.87,26.93,26.86,26.93,493800.0,15.6397,15.6746,15.6339,15.6746,493800.0
2005-07-06 10:10:00,26.93,26.94,26.88,26.89,616100.0,15.6746,15.6804,15.6455,15.6513,616100.0
2005-07-06 10:15:00,26.88,26.89,26.77,26.78,1120500.0,15.6455,15.6513,15.5815,15.5873,1120500.0
2005-07-06 10:20:00,26.78,26.86,26.77,26.85,557000.0,15.5873,15.6339,15.5815,15.6281,557000.0
2005-07-06 10:25:00,26.85,26.88,26.22,26.85,471500.0,15.6281,15.6455,15.2614,15.6281,471500.0
2005-07-06 10:30:00,26.85,26.87,26.78,26.79,488000.0,15.6281,15.6397,15.5873,15.5931,488000.0
2005-07-06 10:35:00,26.79,26.86,26.74,26.78,615600.0,15.5931,15.6339,15.564,15.5873,615600.0
2005-07-06 10:40:00,26.78,26.8,26.72,26.77,640600.0,15.5873,15.599,15.5524,15.5815,640600.0
2005-07-06 10:45:00,26.78,26.79,26.75,26.78,486200.0,15.5873,15.5931,15.5699,15.5873,486200.0
2005-07-06 10:50:00,26.78,26.84,26.77,26.84,462100.0,15.5873,15.6222,15.5815,15.6222,462100.0
2005-07-06 10:55:00,26.84,26.87,26.82,26.84,424900.0,15.6222,15.6397,15.6106,15.6222,424900.0
2005-07-06 11:00:00,26.84,26.88,26.8,26.82,510300.0,15.6222,15.6455,15.599,15.6106,510300.0
2005-07-06 11:05:00,26.82,26.85,26.79,26.84,440800.0,15.6106,15.6281,15.5931,15.6222,440800.0
2005-07-06 11:10:00,26.85,26.88,26.81,26.86,507100.0,15.6281,15.6455,15.6048,15.6339,507100.0
2005-07-06 11:15:00,26.84,26.9,26.84,26.87,331600.0,15.6222,15.6572,15.6222,15.6397,331600.0
2005-07-06 11:20:00,26.86,26.87,26.83,26.86,167300.0,15.6339,15.6397,15.6164,15.6339,167300.0
2005-07-06 11:25:00,26.85,26.88,26.84,26.85,215600.0,15.6281,15.6455,15.6222,15.6281,215600.0
2005-07-06 11:30:00,26.85,26.93,26.85,26.92,692700.0,15.6281,15.6746,15.6281,15.6688,692700.0
2005-07-06 11:35:00,26.92,26.93,26.87,26.92,279300.0,15.6688,15.6746,15.6397,15.6688,279300.0
2005-07-06 11:40:00,26.91,26.93,26.88,26.88,286700.0,15.663,15.6746,15.6455,15.6455,286700.0
2005-07-06 11:45:00,26.88,26.89,26.81,26.88,218400.0,15.6455,15.6513,15.6048,15.6455,218400.0
2005-07-06 11:50:00,26.87,26.91,26.87,26.91,161900.0,15.6397,15.663,15.6397,15.663,161900.0
2005-07-06 11:55:00,26.9,26.92,26.86,26.87,433500.0,15.6572,15.6688,15.6339,15.6397,433500.0
2005-07-06 12:00:00,26.86,26.88,26.82,26.87,165100.0,15.6339,15.6455,15.6106,15.6397,165100.0
2005-07-06 12:05:00,26.87,26.88,26.85,26.85,177900.0,15.6397,15.6455,15.6281,15.6281,177900.0
2005-07-06 12:10:00,26.85,26.86,26.84,26.85,388100.0,15.6281,15.6339,15.6222,15.6281,388100.0
2005-07-06 12:15:00,26.86,26.88,26.84,26.84,249300.0,15.6339,15.6455,15.6222,15.6222,249300.0
2005-07-06 12:20:00,26.84,26.89,26.83,26.83,321100.0,15.6222,15.6513,15.6164,15.6164,321100.0
2005-07-06 12:25:00,26.83,26.83,26.7,26.75,586400.0,15.6164,15.6164,15.5408,15.5699,586400.0
2005-07-06 12:30:00,26.75,26.76,26.71,26.75,468900.0,15.5699,15.5757,15.5466,15.5699,468900.0
2005-07-06 12:35:00,26.74,26.77,26.72,26.77,237800.0,15.564,15.5815,15.5524,15.5815,237800.0
2005-07-06 12:40:00,26.77,26.77,26.74,26.76,280000.0,15.5815,15.5815,15.564,15.5757,280000.0
2005-07-06 12:45:00,26.76,26.77,26.74,26.76,231000.0,15.5757,15.5815,15.564,15.5757,231000.0
2005-07-06 12:50:00,26.76,26.85,26.71,26.75,470300.0,15.5757,15.6281,15.5466,15.5699,470300.0
2005-07-06 12:55:00,26.75,26.76,26.74,26.75,144200.0,15.5699,15.5757,15.564,15.5699,144200.0
2005-07-06 13:00:00,26.75,26.85,26.75,26.85,436500.0,15.5699,15.6281,15.5699,15.6281,436500.0
2005-07-06 13:05:00,26.86,26.87,26.81,26.82,327400.0,15.6339,15.6397,15.6048,15.6106,327400.0
2005-07-06 13:10:00,26.82,26.83,26.76,26.82,277300.0,15.6106,15.6164,15.5757,15.6106,277300.0
2005-07-06 13:15:00,26.82,26.87,26.82,26.85,283000.0,15.6106,15.6397,15.6106,15.6281,283000.0
2005-07-06 13:20:00,26.85,26.87,26.84,26.86,128600.0,15.6281,15.6397,15.6222,15.6339,128600.0
2005-07-06 13:25:00,26.86,26.9,26.86,26.9,328200.0,15.6339,15.6572,15.6339,15.6572,328200.0
2005-07-06 13:30:00,26.89,26.94,26.89,26.91,624300.0,15.6513,15.6804,15.6513,15.663,624300.0
2005-07-06 13:35:00,26.9,26.91,26.86,26.87,471300.0,15.6572,15.663,15.6339,15.6397,471300.0
2005-07-06 13:40:00,26.87,26.9,26.82,26.89,218800.0,15.6397,15.6572,15.6106,15.6513,218800.0
2005-07-06 13:45:00,26.89,26.89,26.85,26.86,269800.0,15.6513,15.6513,15.6281,15.6339,269800.0
2005-07-06 13:50:00,26.85,26.88,26.84,26.84,330800.0,15.6281,15.6455,15.6222,15.6222,330800.0
2005-07-06 13:55:00,26.84,26.88,26.82,26.88,225900.0,15.6222,15.6455,15.6106,15.6455,225900.0
2005-07-06 14:00:00,26.88,26.88,26.8,26.8,318600.0,15.6455,15.6455,15.599,15.599,318600.0
2005-07-06 14:05:00,26.81,26.82,26.78,26.8,602800.0,15.6048,15.6106,15.5873,15.599,602800.0
2005-07-06 14:10:00,26.79,26.81,26.78,26.79,229700.0,15.5931,15.6048,15.5873,15.5931,229700.0
2005-07-06 14:15:00,26.8,26.81,26.75,26.78,324500.0,15.599,15.6048,15.5699,15.5873,324500.0
2005-07-06 14:20:00,26.77,26.79,26.62,26.68,1137900.0,15.5815,15.5931,15.4942,15.5291,1137900.0
2005-07-06 14:25:00,26.68,26.71,26.62,26.63,763300.0,15.5291,15.5466,15.4942,15.5,763300.0
2005-07-06 14:30:00,26.63,26.64,26.52,26.57,1289800.0,15.5,15.5058,15.436,15.4651,1289800.0
2005-07-06 14:35:00,26.58,26.62,26.56,26.61,715700.0,15.4709,15.4942,15.4593,15.4884,715700.0
2005-07-06 14:40:00,26.61,26.62,26.54,26.56,678300.0,15.4884,15.4942,15.4476,15.4593,678300.0
2005-07-06 14:45:00,26.55,26.59,26.51,26.58,410900.0,15.4534,15.4767,15.4302,15.4709,410900.0
2005-07-06 14:50:00,26.58,26.6,26.56,26.58,285400.0,15.4709,15.4825,15.4593,15.4709,285400.0
2005-07-06 14:55:00,26.59,26.62,26.57,26.6,552200.0,15.4767,15.4942,15.4651,15.4825,552200.0
2005-07-06 15:00:00,26.6,26.62,26.57,26.57,397700.0,15.4825,15.4942,15.4651,15.4651,397700.0
2005-07-06 15:05:00,26.57,26.65,26.57,26.65,575500.0,15.4651,15.5117,15.4651,15.5117,575500.0
2005-07-06 15:10:00,26.65,26.67,26.64,26.65,679800.0,15.5117,15.5233,15.5058,15.5117,679800.0
2005-07-06 15:15:00,26.65,26.66,26.62,26.63,291600.0,15.5117,15.5175,15.4942,15.5,291600.0
2005-07-06 15:20:00,26.63,26.64,26.6,26.63,315400.0,15.5,15.5058,15.4825,15.5,315400.0
2005-07-06 15:25:00,26.63,26.66,26.61,26.66,321000.0,15.5,15.5175,15.4884,15.5175,321000.0
2005-07-06 15:30:00,26.66,26.67,26.58,26.6,542300.0,15.5175,15.5233,15.4709,15.4825,542300.0
2005-07-06 15:35:00,26.61,26.63,26.55,26.56,568400.0,15.4884,15.5,15.4534,15.4593,568400.0
2005-07-06 15:40:00,26.57,26.61,26.48,26.5,921200.0,15.4651,15.4884,15.4127,15.4243,921200.0
2005-07-06 15:45:00,26.51,26.54,26.46,26.53,799500.0,15.4302,15.4476,15.4011,15.4418,799500.0
2005-07-06 15:50:00,26.52,26.65,26.5,26.53,858400.0,15.436,15.5117,15.4243,15.4418,858400.0
2005-07-06 15:55:00,26.53,26.59,26.5,26.5,1381300.0,15.4418,15.4767,15.4243,15.4243,1381300.0
2005-07-07 09:30:00,26.29,27.0,26.26,26.27,2261800.0,15.3021,15.7154,15.2847,15.2905,2261800.0
2005-07-07 09:35:00,26.28,26.4,26.23,26.38,1307200.0,15.2963,15.3661,15.2672,15.3545,1307200.0
2005-07-07 09:40:00,26.38,26.5,26.33,26.38,1887600.0,15.3545,15.4243,15.3254,15.3545,1887600.0
2005-07-07 09:45:00,26.38,26.42,26.35,26.39,1249900.0,15.3545,15.3778,15.337,15.3603,1249900.0
2005-07-07 09:50:00,26.38,26.43,26.33,26.35,1009100.0,15.3545,15.3836,15.3254,15.337,1009100.0
2005-07-07 09:55:00,26.35,26.38,26.25,26.25,1357400.0,15.337,15.3545,15.2788,15.2788,1357400.0
2005-07-07 10:00:00,26.25,26.32,26.21,26.27,1038500.0,15.2788,15.3196,15.2555,15.2905,1038500.0
2005-07-07 10:05:00,26.27,26.38,26.24,26.33,1101500.0,15.2905,15.3545,15.273,15.3254,1101500.0
2005-07-07 10:10:00,26.33,26.34,26.25,26.26,824300.0,15.3254,15.3312,15.2788,15.2847,824300.0
2005-07-07 10:15:00,26.27,26.32,26.25,26.28,528800.0,15.2905,15.3196,15.2788,15.2963,528800.0
2005-07-07 10:20:00,26.28,26.31,26.24,26.28,446100.0,15.2963,15.3138,15.273,15.2963,446100.0
2005-07-07 10:25:00,26.29,26.3,26.24,26.25,519600.0,15.3021,15.3079,15.273,15.2788,519600.0
2005-07-07 10:30:00,26.25,26.27,26.18,26.2,970300.0,15.2788,15.2905,15.2381,15.2497,970300.0
2005-07-07 10:35:00,26.2,26.23,26.19,26.21,438800.0,15.2497,15.2672,15.2439,15.2555,438800.0
2005-07-07 10:40:00,26.21,26.28,26.19,26.24,523200.0,15.2555,15.2963,15.2439,15.273,523200.0
2005-07-07 10:45:00,26.24,26.27,26.22,26.23,289500.0,15.273,15.2905,15.2614,15.2672,289500.0
2005-07-07 10:50:00,26.23,26.25,26.15,26.25,998900.0,15.2672,15.2788,15.2206,15.2788,998900.0
2005-07-07 10:55:00,26.25,26.26,26.19,26.2,448800.0,15.2788,15.2847,15.2439,15.2497,448800.0
2005-07-07 11:00:00,26.21,26.24,26.17,26.22,948900.0,15.2555,15.273,15.2323,15.2614,948900.0
2005-07-07 11:05:00,26.23,26.27,26.22,26.26,515100.0,15.2672,15.2905,15.2614,15.2847,515100.0
2005-07-07 11:10:00,26.27,26.36,26.26,26.34,1156900.0,15.2905,15.3429,15.2847,15.3312,1156900.0
2005-07-07 11:15:00,26.35,26.35,26.28,26.29,575000.0,15.337,15.337,15.2963,15.3021,575000.0
2005-07-07 11:20:00,26.29,26.3,26.25,26.29,463100.0,15.3021,15.3079,15.2788,15.3021,463100.0
2005-07-07 11:25:00,26.29,26.31,26.28,26.28,315800.0,15.3021,15.3138,15.2963,15.2963,315800.0
2005-07-07 11:30:00,26.29,26.3,26.22,26.26,397000.0,15.3021,15.3079,15.2614,15.2847,397000.0
2005-07-07 11:35:00,26.26,26.33,26.26,26.32,467200.0,15.2847,15.3254,15.2847,15.3196,467200.0
2005-07-07 11:40:00,26.32,26.33,26.28,26.29,182300.0,15.3196,15.3254,15.2963,15.3021,182300.0
2005-07-07 11:45:00,26.29,26.29,26.22,26.28,500900.0,15.3021,15.3021,15.2614,15.2963,500900.0
2005-07-07 11:50:00,26.29,26.32,26.27,26.32,385500.0,15.3021,15.3196,15.2905,15.3196,385500.0
2005-07-07 11:55:00,26.32,26.4,26.31,26.38,650000.0,15.3196,15.3661,15.3138,15.3545,650000.0
2005-07-07 12:00:00,26.38,26.4,26.33,26.34,579400.0,15.3545,15.3661,15.3254,15.3312,579400.0
2005-07-07 12:05:00,26.34,26.39,26.33,26.39,284000.0,15.3312,15.3603,15.3254,15.3603,284000.0
2005-07-07 12:10:00,26.38,26.48,26.38,26.44,740100.0,15.3545,15.4127,15.3545,15.3894,740100.0
2005-07-07 12:15:00,26.44,26.47,26.42,26.46,423500.0,15.3894,15.4069,15.3778,15.4011,423500.0
2005-07-07 12:20:00,26.45,26.5,26.44,26.47,892800.0,15.3952,15.4243,15.3894,15.4069,892800.0
2005-07-07 12:25:00,26.47,26.49,26.45,26.46,271000.0,15.4069,15.4185,15.3952,15.4011,271000.0
2005-07-07 12:30:00,26.46,26.47,26.41,26.43,364000.0,15.4011,15.4069,15.372,15.3836,364000.0
2005-07-07 12:35:00,26.42,26.44,26.41,26.43,210300.0,15.3778,15.3894,15.372,15.3836,210300.0
2005-07-07 12:40:00,26.43,26.44,26.4,26.41,146900.0,15.3836,15.3894,15.3661,15.372,146900.0
2005-07-07 12:45:00,26.4,26.47,26.4,26.46,479200.0,15.3661,15.4069,15.3661,15.4011,479200.0
2005-07-07 12:50:00,26.46,26.46,26.37,26.37,540000.0,15.4011,15.4011,15.3487,15.3487,540000.0
2005-07-07 12:55:00,26.37,26.39,26.32,26.35,222400.0,15.3487,15.3603,15.3196,15.337,222400.0
2005-07-07 13:00:00,26.36,26.41,26.35,26.4,206400.0,15.3429,15.372,15.337,15.3661,206400.0
2005-07-07 13:05:00,26.39,26.41,26.38,26.39,97500.0,15.3603,15.372,15.3545,15.3603,97500.0
2005-07-07 13:10:00,26.38,26.39,26.35,26.37,114600.0,15.3545,15.3603,15.337,15.3487,114600.0
2005-07-07 13:15:00,26.37,26.41,26.36,26.4,248300.0,15.3487,15.372,15.3429,15.3661,248300.0
2005-07-07 13:20:00,26.4,26.41,26.38,26.38,170900.0,15.3661,15.372,15.3545,15.3545,170900.0
2005-07-07 13:25:00,26.38,26.4,26.37,26.4,154900.0,15.3545,15.3661,15.3487,15.3661,154900.0
2005-07-07 13:30:00,26.4,26.5,26.39,26.49,503000.0,15.3661,15.4243,15.3603,15.4185,503000.0
2005-07-07 13:35:00,26.48,26.48,26.44,26.47,187900.0,15.4127,15.4127,15.3894,15.4069,187900.0
2005-07-07 13:40:00,26.47,26.55,26.47,26.51,958200.0,15.4069,15.4534,15.4069,15.4302,958200.0
2005-07-07 13:45:00,26.5,26.52,26.46,26.52,323000.0,15.4243,15.436,15.4011,15.436,323000.0
2005-07-07 13:50:00,26.52,26.52,26.46,26.47,191300.0,15.436,15.436,15.4011,15.4069,191300.0
2005-07-07 13:55:00,26.47,26.5,26.45,26.46,159100.0,15.4069,15.4243,15.3952,15.4011,159100.0
2005-07-07 14:00:00,26.46,26.47,26.41,26.41,192900.0,15.4011,15.4069,15.372,15.372,192900.0
2005-07-07 14:05:00,26.41,26.46,26.4,26.43,241200.0,15.372,15.4011,15.3661,15.3836,241200.0
2005-07-07 14:10:00,26.43,26.44,26.39,26.4,226800.0,15.3836,15.3894,15.3603,15.3661,226800.0
2005-07-07 14:15:00,26.4,26.42,26.35,26.39,377700.0,15.3661,15.3778,15.337,15.3603,377700.0
2005-07-07 14:20:00,26.4,26.42,26.38,26.42,154100.0,15.3661,15.3778,15.3545,15.3778,154100.0
2005-07-07 14:25:00,26.42,26.43,26.4,26.4,182800.0,15.3778,15.3836,15.3661,15.3661,182800.0
2005-07-07 14:30:00,26.4,26.41,26.36,26.38,290500.0,15.3661,15.372,15.3429,15.3545,290500.0
2005-07-07 14:35:00,26.39,26.4,26.35,26.36,281700.0,15.3603,15.3661,15.337,15.3429,281700.0
2005-07-07 14:40:00,26.37,26.4,26.33,26.33,489900.0,15.3487,15.3661,15.3254,15.3254,489900.0
2005-07-07 14:45:00,26.33,26.37,26.31,26.37,460900.0,15.3254,15.3487,15.3138,15.3487,460900.0
2005-07-07 14:50:00,26.37,26.43,26.34,26.4,480700.0,15.3487,15.3836,15.3312,15.3661,480700.0
2005-07-07 14:55:00,26.4,26.42,26.39,26.42,270600.0,15.3661,15.3778,15.3603,15.3778,270600.0
2005-07-07 15:00:00,26.42,26.52,26.42,26.49,772700.0,15.3778,15.436,15.3778,15.4185,772700.0
2005-07-07 15:05:00,26.48,26.56,26.48,26.49,943900.0,15.4127,15.4593,15.4127,15.4185,943900.0
2005-07-07 15:10:00,26.49,26.5,26.47,26.48,285700.0,15.4185,15.4243,15.4069,15.4127,285700.0
2005-07-07 15:15:00,26.48,26.53,26.45,26.52,309200.0,15.4127,15.4418,15.3952,15.436,309200.0
2005-07-07 15:20:00,26.52,26.56,26.47,26.5,418900.0,15.436,15.4593,15.4069,15.4243,418900.0
2005-07-07 15:25:00,26.5,26.5,26.43,26.48,592500.0,15.4243,15.4243,15.3836,15.4127,592500.0
2005-07-07 15:30:00,26.49,26.55,26.45,26.51,591000.0,15.4185,15.4534,15.3952,15.4302,591000.0
2005-07-07 15:35:00,26.52,26.52,26.47,26.48,418600.0,15.436,15.436,15.4069,15.4127,418600.0
2005-07-07 15:40:00,26.49,26.51,26.46,26.5,629800.0,15.4185,15.4302,15.4011,15.4243,629800.0
2005-07-07 15:45:00,26.49,26.52,26.46,26.47,498700.0,15.4185,15.436,15.4011,15.4069,498700.0
2005-07-07 15:50:00,26.47,26.51,26.46,26.49,604500.0,15.4069,15.4302,15.4011,15.4185,604500.0
2005-07-07 15:55:00,26.5,26.56,26.49,26.56,1352000.0,15.4243,15.4593,15.4185,15.4593,1352000.0
2005-07-08 09:30:00,26.62,26.79,26.55,26.77,1712300.0,15.4942,15.5931,15.4534,15.5815,1712300.0
2005-07-08 09:35:00,26.77,26.79,26.69,26.72,1515700.0,15.5815,15.5931,15.5349,15.5524,1515700.0
2005-07-08 09:40:00,26.73,26.78,26.7,26.76,596600.0,15.5582,15.5873,15.5408,15.5757,596600.0
2005-07-08 09:45:00,26.77,26.84,26.72,26.83,956100.0,15.5815,15.6222,15.5524,15.6164,956100.0
2005-07-08 09:50:00,26.83,26.89,26.75,26.85,806400.0,15.6164,15.6513,15.5699,15.6281,806400.0
2005-07-08 09:55:00,26.86,26.88,26.76,26.78,949000.0,15.6339,15.6455,15.5757,15.5873,949000.0
2005-07-08 10:00:00,26.78,26.82,26.76,26.77,766200.0,15.5873,15.6106,15.5757,15.5815,766200.0
2005-07-08 10:05:00,26.77,26.8,26.75,26.8,483400.0,15.5815,15.599,15.5699,15.599,483400.0
2005-07-08 10:10:00,26.8,26.86,26.79,26.85,582000.0,15.599,15.6339,15.5931,15.6281,582000.0
2005-07-08 10:15:00,26.86,26.88,26.83,26.85,488800.0,15.6339,15.6455,15.6164,15.6281,488800.0
2005-07-08 10:20:00,26.85,26.89,26.84,26.89,501500.0,15.6281,15.6513,15.6222,15.6513,501500.0
2005-07-08 10:25:00,26.89,26.92,26.86,26.91,534600.0,15.6513,15.6688,15.6339,15.663,534600.0
2005-07-08 10:30:00,26.91,26.95,26.8,26.87,1075100.0,15.663,15.6863,15.599,15.6397,1075100.0
2005-07-08 10:35:00,26.88,26.93,26.88,26.91,329500.0,15.6455,15.6746,15.6455,15.663,329500.0
2005-07-08 10:40:00,26.9,26.95,26.9,26.95,494400.0,15.6572,15.6863,15.6572,15.6863,494400.0
2005-07-08 10:45:00,26.95,26.97,26.94,26.96,568600.0,15.6863,15.6979,15.6804,15.6921,568600.0
2005-07-08 10:50:00,26.96,27.0,26.93,26.95,553700.0,15.6921,15.7154,15.6746,15.6863,553700.0
2005-07-08 10:55:00,26.94,26.97,26.93,26.97,584400.0,15.6804,15.6979,15.6746,15.6979,584400.0
2005-07-08 11:00:00,26.97,26.97,26.94,26.95,556600.0,15.6979,15.6979,15.6804,15.6863,556600.0
2005-07-08 11:05:00,26.95,26.95,26.88,26.9,483400.0,15.6863,15.6863,15.6455,15.6572,483400.0
2005-07-08 11:10:00,26.9,26.96,26.89,26.96,415200.0,15.6572,15.6921,15.6513,15.6921,415200.0
2005-07-08 11:15:00,26.95,26.97,26.94,26.95,302500.0,15.6863,15.6979,15.6804,15.6863,302500.0
2005-07-08 11:20:00,26.95,26.96,26.92,26.95,344300.0,15.6863,15.6921,15.6688,15.6863,344300.0
2005-07-08 11:25:00,26.95,26.98,26.92,26.95,443700.0,15.6863,15.7037,15.6688,15.6863,443700.0
2005-07-08 11:30:00,26.95,26.99,26.95,26.99,375500.0,15.6863,15.7095,15.6863,15.7095,375500.0
2005-07-08 11:35:00,26.99,26.99,26.95,26.95,339300.0,15.7095,15.7095,15.6863,15.6863,339300.0
2005-07-08 11:40:00,26.95,26.96,26.93,26.93,251000.0,15.6863,15.6921,15.6746,15.6746,251000.0
2005-07-08 11:45:00,26.93,26.94,26.9,26.9,325500.0,15.6746,15.6804,15.6572,15.6572,325500.0
2005-07-08 11:50:00,26.91,26.93,26.91,26.92,366600.0,15.663,15.6746,15.663,15.6688,366600.0
2005-07-08 11:55:00,26.92,26.97,26.91,26.96,375500.0,15.6688,15.6979,15.663,15.6921,375500.0
2005-07-08 12:00:00,26.97,27.0,26.96,26.97,723200.0,15.6979,15.7154,15.6921,15.6979,723200.0
2005-07-08 12:05:00,26.97,27.0,26.96,26.98,570600.0,15.6979,15.7154,15.6921,15.7037,570600.0
2005-07-08 12:10:00,26.98,27.0,26.96,26.97,426600.0,15.7037,15.7154,15.6921,15.6979,426600.0
2005-07-08 12:15:00,26.97,26.99,26.93,26.95,440500.0,15.6979,15.7095,15.6746,15.6863,440500.0
2005-07-08 12:20:00,26.95,26.96,26.89,26.96,201200.0,15.6863,15.6921,15.6513,15.6921,201200.0
2005-07-08 12:25:00,26.96,26.99,26.96,26.99,303200.0,15.6921,15.7095,15.6921,15.7095,303200.0
2005-07-08 12:30:00,26.99,27.0,26.95,26.95,850400.0,15.7095,15.7154,15.6863,15.6863,850400.0
2005-07-08 12:35:00,26.96,26.98,26.94,26.95,395600.0,15.6921,15.7037,15.6804,15.6863,395600.0
2005-07-08 12:40:00,26.96,26.99,26.95,26.97,219100.0,15.6921,15.7095,15.6863,15.6979,219100.0
2005-07-08 12:45:00,26.96,27.0,26.96,27.0,470200.0,15.6921,15.7154,15.6921,15.7154,470200.0
2005-07-08 12:50:00,27.0,27.0,26.97,26.97,500500.0,15.7154,15.7154,15.6979,15.6979,500500.0
2005-07-08 12:55:00,26.97,26.97,26.95,26.96,343600.0,15.6979,15.6979,15.6863,15.6921,343600.0
2005-07-08 13:00:00,26.95,26.97,26.95,26.97,154800.0,15.6863,15.6979,15.6863,15.6979,154800.0
2005-07-08 13:05:00,26.96,26.98,26.96,26.98,226000.0,15.6921,15.7037,15.6921,15.7037,226000.0
2005-07-08 13:10:00,26.98,26.99,26.95,26.96,269000.0,15.7037,15.7095,15.6863,15.6921,269000.0
2005-07-08 13:15:00,26.95,26.96,26.95,26.95,100700.0,15.6863,15.6921,15.6863,15.6863,100700.0
2005-07-08 13:20:00,26.95,26.98,26.95,26.98,172300.0,15.6863,15.7037,15.6863,15.7037,172300.0
2005-07-08 13:25:00,26.97,26.99,26.97,26.97,166600.0,15.6979,15.7095,15.6979,15.6979,166600.0
2005-07-08 13:30:00,26.97,26.99,26.97,26.98,281300.0,15.6979,15.7095,15.6979,15.7037,281300.0
2005-07-08 13:35:00,26.99,26.99,26.97,26.99,218800.0,15.7095,15.7095,15.6979,15.7095,218800.0
2005-07-08 13:40:00,26.98,26.99,26.97,26.97,208200.0,15.7037,15.7095,15.6979,15.6979,208200.0
2005-07-08 13:45:00,26.98,26.99,26.97,26.99,400800.0,15.7037,15.7095,15.6979,15.7095,400800.0
2005-07-08 13:50:00,26.98,26.99,26.98,26.98,170400.0,15.7037,15.7095,15.7037,15.7037,170400.0
2005-07-08 13:55:00,26.98,27.01,26.98,26.99,354600.0,15.7037,15.7212,15.7037,15.7095,354600.0
2005-07-08 14:00:00,27.0,27.08,26.99,27.02,1416100.0,15.7154,15.7619,15.7095,15.727,1416100.0
2005-07-08 14:05:00,27.03,27.06,27.02,27.05,511800.0,15.7328,15.7503,15.727,15.7445,511800.0
2005-07-08 14:10:00,27.06,27.09,27.05,27.07,221100.0,15.7503,15.7678,15.7445,15.7561,221100.0
2005-07-08 14:15:00,27.08,27.1,27.03,27.08,674300.0,15.7619,15.7736,15.7328,15.7619,674300.0
2005-07-08 14:20:00,27.07,27.08,27.05,27.06,552200.0,15.7561,15.7619,15.7445,15.7503,552200.0
2005-07-08 14:25:00,27.06,27.09,27.05,27.09,503300.0,15.7503,15.7678,15.7445,15.7678,503300.0
2005-07-08 14:30:00,27.08,27.12,27.07,27.12,879500.0,15.7619,15.7852,15.7561,15.7852,879500.0
2005-07-08 14:35:00,27.11,27.11,27.06,27.07,416600.0,15.7794,15.7794,15.7503,15.7561,416600.0
2005-07-08 14:40:00,27.07,27.07,27.03,27.05,475100.0,15.7561,15.7561,15.7328,15.7445,475100.0
2005-07-08 14:45:00,27.06,27.08,27.04,27.07,329100.0,15.7503,15.7619,15.7387,15.7561,329100.0
2005-07-08 14:50:00,27.08,27.1,27.06,27.08,486000.0,15.7619,15.7736,15.7503,15.7619,486000.0
2005-07-08 14:55:00,27.08,27.12,27.08,27.11,398300.0,15.7619,15.7852,15.7619,15.7794,398300.0
2005-07-08 15:00:00,27.12,27.13,27.09,27.11,428100.0,15.7852,15.791,15.7678,15.7794,428100.0
2005-07-08 15:05:00,27.11,27.15,27.1,27.12,422900.0,15.7794,15.8027,15.7736,15.7852,422900.0
2005-07-08 15:10:00,27.12,27.13,27.08,27.08,351000.0,15.7852,15.791,15.7619,15.7619,351000.0
2005-07-08 15:15:00,27.08,27.1,27.07,27.09,328400.0,15.7619,15.7736,15.7561,15.7678,328400.0
2005-07-08 15:20:00,27.09,27.17,27.09,27.16,697200.0,15.7678,15.8143,15.7678,15.8085,697200.0
2005-07-08 15:25:00,27.16,27.24,27.12,27.22,1288100.0,15.8085,15.8551,15.7852,15.8434,1288100.0
2005-07-08 15:30:00,27.22,27.25,27.19,27.2,800200.0,15.8434,15.8609,15.826,15.8318,800200.0
2005-07-08 15:35:00,27.2,27.23,27.19,27.22,531600.0,15.8318,15.8492,15.826,15.8434,531600.0
2005-07-08 15:40:00,27.22,27.23,27.2,27.2,495000.0,15.8434,15.8492,15.8318,15.8318,495000.0
2005-07-08 15:45:00,27.21,27.21,27.18,27.2,744100.0,15.8376,15.8376,15.8201,15.8318,744100.0
2005-07-08 15:50:00,27.19,27.21,27.14,27.2,1094500.0,15.826,15.8376,15.7969,15.8318,1094500.0
2005-07-08 15:55:00,27.19,27.28,27.16,27.27,1722900.0,15.826,15.8783,15.8085,15.8725,1722900.0
2005-07-11 09:30:00,27.4,27.43,27.34,27.4,2569400.0,15.9482,15.9657,15.9133,15.9482,2569400.0
2005-07-11 09:35:00,27.39,27.45,27.36,27.44,967600.0,15.9424,15.9773,15.9249,15.9715,967600.0
2005-07-11 09:40:00,27.44,27.5,27.4,27.49,1339500.0,15.9715,16.0064,15.9482,16.0006,1339500.0
2005-07-11 09:45:00,27.49,27.5,27.46,27.49,1705400.0,16.0006,16.0064,15.9831,16.0006,1705400.0
2005-07-11 09:50:00,27.49,27.5,27.46,27.48,835800.0,16.0006,16.0064,15.9831,15.9948,835800.0
2005-07-11 09:55:00,27.48,27.5,27.44,27.44,880100.0,15.9948,16.0064,15.9715,15.9715,880100.0
2005-07-11 10:00:00,27.45,27.45,27.4,27.43,1149400.0,15.9773,15.9773,15.9482,15.9657,1149400.0
2005-07-11 10:05:00,27.43,27.48,27.38,27.38,960300.0,15.9657,15.9948,15.9365,15.9365,960300.0
2005-07-11 10:10:00,27.38,27.45,27.38,27.42,491000.0,15.9365,15.9773,15.9365,15.9598,491000.0
2005-07-11 10:15:00,27.41,27.43,27.4,27.42,518700.0,15.954,15.9657,15.9482,15.9598,518700.0
2005-07-11 10:20:00,27.42,27.42,27.38,27.4,478500.0,15.9598,15.9598,15.9365,15.9482,478500.0
2005-07-11 10:25:00,27.4,27.44,27.39,27.42,368400.0,15.9482,15.9715,15.9424,15.9598,368400.0
2005-07-11 10:30:00,27.42,27.43,27.4,27.4,293800.0,15.9598,15.9657,15.9482,15.9482,293800.0
2005-07-11 10:35:00,27.4,27.44,27.39,27.43,566500.0,15.9482,15.9715,15.9424,15.9657,566500.0
2005-07-11 10:40:00,27.43,27.5,27.42,27.5,838300.0,15.9657,16.0064,15.9598,16.0064,838300.0
2005-07-11 10:45:00,27.5,27.5,27.46,27.48,728800.0,16.0064,16.0064,15.9831,15.9948,728800.0
2005-07-11 10:50:00,27.49,27.5,27.44,27.45,752200.0,16.0006,16.0064,15.9715,15.9773,752200.0
2005-07-11 10:55:00,27.46,27.5,27.45,27.48,523800.0,15.9831,16.0064,15.9773,15.9948,523800.0
2005-07-11 11:00:00,27.49,27.5,27.46,27.46,425700.0,16.0006,16.0064,15.9831,15.9831,425700.0
2005-07-11 11:05:00,27.47,27.49,27.46,27.48,507500.0,15.9889,16.0006,15.9831,15.9948,507500.0
2005-07-11 11:10:00,27.47,27.55,27.47,27.53,940100.0,15.9889,16.0355,15.9889,16.0239,940100.0
2005-07-11 11:15:00,27.53,27.58,27.53,27.58,880100.0,16.0239,16.053,16.0239,16.053,880100.0
2005-07-11 11:20:00,27.57,27.58,27.52,27.53,667000.0,16.0471,16.053,16.018,16.0239,667000.0
2005-07-11 11:25:00,27.53,27.55,27.52,27.53,207300.0,16.0239,16.0355,16.018,16.0239,207300.0
2005-07-11 11:30:00,27.53,27.54,27.5,27.53,423600.0,16.0239,16.0297,16.0064,16.0239,423600.0
2005-07-11 11:35:00,27.53,27.54,27.5,27.5,203000.0,16.0239,16.0297,16.0064,16.0064,203000.0
2005-07-11 11:40:00,27.5,27.52,27.49,27.51,334900.0,16.0064,16.018,16.0006,16.0122,334900.0
2005-07-11 11:45:00,27.51,27.52,27.5,27.51,328400.0,16.0122,16.018,16.0064,16.0122,328400.0
2005-07-11 11:50:00,27.51,27.52,27.5,27.52,121200.0,16.0122,16.018,16.0064,16.018,121200.0
2005-07-11 11:55:00,27.52,27.54,27.47,27.47,415900.0,16.018,16.0297,15.9889,15.9889,415900.0
2005-07-11 12:00:00,27.47,27.48,27.45,27.46,220200.0,15.9889,15.9948,15.9773,15.9831,220200.0
2005-07-11 12:05:00,27.46,27.47,27.43,27.45,496000.0,15.9831,15.9889,15.9657,15.9773,496000.0
2005-07-11 12:10:00,27.45,27.49,27.45,27.48,266200.0,15.9773,16.0006,15.9773,15.9948,266200.0
2005-07-11 12:15:00,27.49,27.49,27.44,27.44,236200.0,16.0006,16.0006,15.9715,15.9715,236200.0
2005-07-11 12:20:00,27.44,27.45,27.43,27.43,134900.0,15.9715,15.9773,15.9657,15.9657,134900.0
2005-07-11 12:25:00,27.43,27.44,27.4,27.42,334200.0,15.9657,15.9715,15.9482,15.9598,334200.0
2005-07-11 12:30:00,27.41,27.44,27.41,27.43,189700.0,15.954,15.9715,15.954,15.9657,189700.0
2005-07-11 12:35:00,27.44,27.45,27.43,27.45,199300.0,15.9715,15.9773,15.9657,15.9773,199300.0
2005-07-11 12:40:00,27.45,27.46,27.44,27.45,214500.0,15.9773,15.9831,15.9715,15.9773,214500.0
2005-07-11 12:45:00,27.45,27.47,27.45,27.46,227200.0,15.9773,15.9889,15.9773,15.9831,227200.0
2005-07-11 12:50:00,27.46,27.46,27.42,27.43,349100.0,15.9831,15.9831,15.9598,15.9657,349100.0
2005-07-11 12:55:00,27.43,27.43,27.38,27.38,601300.0,15.9657,15.9657,15.9365,15.9365,601300.0
2005-07-11 13:00:00,27.38,27.39,27.35,27.39,592600.0,15.9365,15.9424,15.9191,15.9424,592600.0
2005-07-11 13:05:00,27.38,27.41,27.37,27.41,369800.0,15.9365,15.954,15.9307,15.954,369800.0
2005-07-11 13:10:00,27.41,27.45,27.4,27.44,329400.0,15.954,15.9773,15.9482,15.9715,329400.0
2005-07-11 13:15:00,27.44,27.47,27.43,27.46,209100.0,15.9715,15.9889,15.9657,15.9831,209100.0
2005-07-11 13:20:00,27.47,27.48,27.45,27.45,227200.0,15.9889,15.9948,15.9773,15.9773,227200.0
2005-07-11 13:25:00,27.45,27.47,27.45,27.46,233900.0,15.9773,15.9889,15.9773,15.9831,233900.0
2005-07-11 13:30:00,27.46,27.52,27.46,27.5,702300.0,15.9831,16.018,15.9831,16.0064,702300.0
2005-07-11 13:35:00,27.5,27.54,27.5,27.53,515700.0,16.0064,16.0297,16.0064,16.0239,515700.0
2005-07-11 13:40:00,27.53,27.55,27.52,27.53,574000.0,16.0239,16.0355,16.018,16.0239,574000.0
2005-07-11 13:45:00,27.52,27.52,27.47,27.48,401700.0,16.018,16.018,15.9889,15.9948,401700.0
2005-07-11 13:50:00,27.47,27.48,27.46,27.46,344800.0,15.9889,15.9948,15.9831,15.9831,344800.0
2005-07-11 13:55:00,27.47,27.47,27.4,27.44,576900.0,15.9889,15.9889,15.9482,15.9715,576900.0
2005-07-11 14:00:00,27.44,27.49,27.44,27.47,262100.0,15.9715,16.0006,15.9715,15.9889,262100.0
2005-07-11 14:05:00,27.47,27.54,27.46,27.51,350700.0,15.9889,16.0297,15.9831,16.0122,350700.0
2005-07-11 14:10:00,27.51,27.51,27.48,27.48,191600.0,16.0122,16.0122,15.9948,15.9948,191600.0
2005-07-11 14:15:00,27.48,27.53,27.48,27.5,277400.0,15.9948,16.0239,15.9948,16.0064,277400.0
2005-07-11 14:20:00,27.51,27.51,27.46,27.5,263800.0,16.0122,16.0122,15.9831,16.0064,263800.0
2005-07-11 14:25:00,27.49,27.5,27.43,27.49,323600.0,16.0006,16.0064,15.9657,16.0006,323600.0
2005-07-11 14:30:00,27.48,27.52,27.48,27.52,218800.0,15.9948,16.018,15.9948,16.018,218800.0
2005-07-11 14:35:00,27.52,27.55,27.51,27.55,387500.0,16.018,16.0355,16.0122,16.0355,387500.0
2005-07-11 14:40:00,27.55,27.58,27.54,27.57,655800.0,16.0355,16.053,16.0297,16.0471,655800.0
2005-07-11 14:45:00,27.58,27.58,27.52,27.52,425400.0,16.053,16.053,16.018,16.018,425400.0
2005-07-11 14:50:00,27.52,27.53,27.48,27.5,491000.0,16.018,16.0239,15.9948,16.0064,491000.0
2005-07-11 14:55:00,27.49,27.5,27.47,27.48,374200.0,16.0006,16.0064,15.9889,15.9948,374200.0
2005-07-11 15:00:00,27.48,27.48,27.45,27.45,308400.0,15.9948,15.9948,15.9773,15.9773,308400.0
2005-07-11 15:05:00,27.45,27.49,27.45,27.48,296900.0,15.9773,16.0006,15.9773,15.9948,296900.0
2005-07-11 15:10:00,27.48,27.51,27.47,27.51,330800.0,15.9948,16.0122,15.9889,16.0122,330800.0
2005-07-11 15:15:00,27.51,27.52,27.45,27.46,342500.0,16.0122,16.018,15.9773,15.9831,342500.0
2005-07-11 15:20:00,27.46,27.47,27.41,27.45,636900.0,15.9831,15.9889,15.954,15.9773,636900.0
2005-07-11 15:25:00,27.45,27.48,27.44,27.47,366000.0,15.9773,15.9948,15.9715,15.9889,366000.0
2005-07-11 15:30:00,27.48,27.54,27.46,27.53,380800.0,15.9948,16.0297,15.9831,16.0239,380800.0
2005-07-11 15:35:00,27.52,27.55,27.5,27.54,412500.0,16.018,16.0355,16.0064,16.0297,412500.0
2005-07-11 15:40:00,27.54,27.58,27.52,27.57,797900.0,16.0297,16.053,16.018,16.0471,797900.0
2005-07-11 15:45:00,27.57,27.58,27.56,27.58,801800.0,16.0471,16.053,16.0413,16.053,801800.0
2005-07-11 15:50:00,27.58,27.6,27.56,27.58,1019200.0,16.053,16.0646,16.0413,16.053,1019200.0
2005-07-11 15:55:00,27.59,27.7,27.59,27.7,2672800.0,16.0588,16.1228,16.0588,16.1228,2672800.0
2005-07-12 09:30:00,27.63,27.67,27.57,27.57,1738200.0,16.0821,16.1053,16.0471,16.0471,1738200.0
2005-07-12 09:35:00,27.57,27.62,27.56,27.58,563100.0,16.0471,16.0762,16.0413,16.053,563100.0
2005-07-12 09:40:00,27.58,27.66,27.58,27.63,737000.0,16.053,16.0995,16.053,16.0821,737000.0
2005-07-12 09:45:00,27.63,27.65,27.56,27.59,986500.0,16.0821,16.0937,16.0413,16.0588,986500.0
2005-07-12 09:50:00,27.59,27.64,27.59,27.64,411000.0,16.0588,16.0879,16.0588,16.0879,411000.0
2005-07-12 09:55:00,27.64,27.66,27.59,27.6,1312900.0,16.0879,16.0995,16.0588,16.0646,1312900.0
2005-07-12 10:00:00,27.59,27.62,27.43,27.5,2160300.0,16.0588,16.0762,15.9657,16.0064,2160300.0
2005-07-12 10:05:00,27.5,27.61,27.47,27.47,914900.0,16.0064,16.0704,15.9889,15.9889,914900.0
2005-07-12 10:10:00,27.47,27.53,27.44,27.51,903400.0,15.9889,16.0239,15.9715,16.0122,903400.0
2005-07-12 10:15:00,27.5,27.55,27.49,27.5,1073700.0,16.0064,16.0355,16.0006,16.0064,1073700.0
2005-07-12 10:20:00,27.5,27.55,27.5,27.55,298800.0,16.0064,16.0355,16.0064,16.0355,298800.0
2005-07-12 10:25:00,27.54,27.57,27.54,27.55,561100.0,16.0297,16.0471,16.0297,16.0355,561100.0
2005-07-12 10:30:00,27.55,27.65,27.54,27.63,615100.0,16.0355,16.0937,16.0297,16.0821,615100.0
2005-07-12 10:35:00,27.64,27.71,27.62,27.65,833500.0,16.0879,16.1286,16.0762,16.0937,833500.0
2005-07-12 10:40:00,27.65,27.78,27.65,27.68,466700.0,16.0937,16.1694,16.0937,16.1112,466700.0
2005-07-12 10:45:00,27.68,27.69,27.58,27.61,785300.0,16.1112,16.117,16.053,16.0704,785300.0
2005-07-12 10:50:00,27.61,27.68,27.6,27.62,449900.0,16.0704,16.1112,16.0646,16.0762,449900.0
2005-07-12 10:55:00,27.62,27.66,27.6,27.65,356300.0,16.0762,16.0995,16.0646,16.0937,356300.0
2005-07-12 11:00:00,27.64,27.67,27.6,27.6,436000.0,16.0879,16.1053,16.0646,16.0646,436000.0
2005-07-12 11:05:00,27.62,27.62,27.57,27.59,361900.0,16.0762,16.0762,16.0471,16.0588,361900.0
2005-07-12 11:10:00,27.59,27.61,27.56,27.6,494100.0,16.0588,16.0704,16.0413,16.0646,494100.0
2005-07-12 11:15:00,27.6,27.65,27.59,27.64,408500.0,16.0646,16.0937,16.0588,16.0879,408500.0
2005-07-12 11:20:00,27.63,27.65,27.62,27.62,290300.0,16.0821,16.0937,16.0762,16.0762,290300.0
2005-07-12 11:25:00,27.63,27.65,27.59,27.64,426800.0,16.0821,16.0937,16.0588,16.0879,426800.0
2005-07-12 11:30:00,27.65,27.66,27.64,27.65,347700.0,16.0937,16.0995,16.0879,16.0937,347700.0
2005-07-12 11:35:00,27.64,27.68,27.64,27.68,206700.0,16.0879,16.1112,16.0879,16.1112,206700.0
2005-07-12 11:40:00,27.67,27.68,27.62,27.64,249300.0,16.1053,16.1112,16.0762,16.0879,249300.0
2005-07-12 11:45:00,27.64,27.66,27.63,27.65,295400.0,16.0879,16.0995,16.0821,16.0937,295400.0
2005-07-12 11:50:00,27.65,27.68,27.64,27.64,351000.0,16.0937,16.1112,16.0879,16.0879,351000.0
2005-07-12 11:55:00,27.65,27.65,27.56,27.61,459700.0,16.0937,16.0937,16.0413,16.0704,459700.0
2005-07-12 12:00:00,27.6,27.63,27.57,27.63,337800.0,16.0646,16.0821,16.0471,16.0821,337800.0
2005-07-12 12:05:00,27.63,27.65,27.6,27.6,295300.0,16.0821,16.0937,16.0646,16.0646,295300.0
2005-07-12 12:10:00,27.6,27.64,27.57,27.58,359300.0,16.0646,16.0879,16.0471,16.053,359300.0
2005-07-12 12:15:00,27.59,27.62,27.57,27.62,284400.0,16.0588,16.0762,16.0471,16.0762,284400.0
2005-07-12 12:20:00,27.62,27.64,27.59,27.62,276300.0,16.0762,16.0879,16.0588,16.0762,276300.0
2005-07-12 12:25:00,27.64,27.65,27.6,27.65,189500.0,16.0879,16.0937,16.0646,16.0937,189500.0
2005-07-12 12:30:00,27.65,27.65,27.61,27.62,157000.0,16.0937,16.0937,16.0704,16.0762,157000.0
2005-07-12 12:35:00,27.62,27.62,27.61,27.62,78500.0,16.0762,16.0762,16.0704,16.0762,78500.0
2005-07-12 12:40:00,27.62,27.63,27.61,27.63,206800.0,16.0762,16.0821,16.0704,16.0821,206800.0
2005-07-12 12:45:00,27.63,27.64,27.61,27.61,104900.0,16.0821,16.0879,16.0704,16.0704,104900.0
2005-07-12 12:50:00,27.61,27.62,27.6,27.6,105100.0,16.0704,16.0762,16.0646,16.0646,105100.0
2005-07-12 12:55:00,27.6,27.61,27.59,27.59,56400.0,16.0646,16.0704,16.0588,16.0588,56400.0
2005-07-12 13:00:00,27.6,27.62,27.59,27.61,126500.0,16.0646,16.0762,16.0588,16.0704,126500.0
2005-07-12 13:05:00,27.61,27.62,27.59,27.6,96400.0,16.0704,16.0762,16.0588,16.0646,96400.0
2005-07-12 13:10:00,27.6,27.64,27.6,27.63,154900.0,16.0646,16.0879,16.0646,16.0821,154900.0
2005-07-12 13:15:00,27.63,27.67,27.63,27.66,316600.0,16.0821,16.1053,16.0821,16.0995,316600.0
2005-07-12 13:20:00,27.65,27.66,27.62,27.62,159500.0,16.0937,16.0995,16.0762,16.0762,159500.0
2005-07-12 13:25:00,27.62,27.68,27.61,27.65,341600.0,16.0762,16.1112,16.0704,16.0937,341600.0
2005-07-12 13:30:00,27.66,27.69,27.64,27.69,296200.0,16.0995,16.117,16.0879,16.117,296200.0
2005-07-12 13:35:00,27.69,27.71,27.65,27.67,524100.0,16.117,16.1286,16.0937,16.1053,524100.0
2005-07-12 13:40:00,27.67,27.69,27.65,27.66,151600.0,16.1053,16.117,16.0937,16.0995,151600.0
2005-07-12 13:45:00,27.65,27.68,27.64,27.67,206900.0,16.0937,16.1112,16.0879,16.1053,206900.0
2005-07-12 13:50:00,27.67,27.75,27.66,27.73,932900.0,16.1053,16.1519,16.0995,16.1403,932900.0
2005-07-12 13:55:00,27.73,27.76,27.72,27.73,425800.0,16.1403,16.1577,16.1344,16.1403,425800.0
2005-07-12 14:00:00,27.73,27.74,27.71,27.74,227000.0,16.1403,16.1461,16.1286,16.1461,227000.0
2005-07-12 14:05:00,27.73,27.75,27.71,27.71,337700.0,16.1403,16.1519,16.1286,16.1286,337700.0
2005-07-12 14:10:00,27.71,27.73,27.69,27.73,352200.0,16.1286,16.1403,16.117,16.1403,352200.0
2005-07-12 14:15:00,27.73,27.8,27.71,27.8,974800.0,16.1403,16.181,16.1286,16.181,974800.0
2005-07-12 14:20:00,27.8,27.84,27.78,27.83,856800.0,16.181,16.2043,16.1694,16.1985,856800.0
2005-07-12 14:25:00,27.83,27.84,27.79,27.81,460600.0,16.1985,16.2043,16.1752,16.1868,460600.0
2005-07-12 14:30:00,27.81,27.83,27.78,27.82,261100.0,16.1868,16.1985,16.1694,16.1927,261100.0
2005-07-12 14:35:00,27.82,27.82,27.78,27.81,317600.0,16.1927,16.1927,16.1694,16.1868,317600.0
2005-07-12 14:40:00,27.81,27.84,27.8,27.83,292200.0,16.1868,16.2043,16.181,16.1985,292200.0
2005-07-12 14:45:00,27.82,27.84,27.77,27.78,655200.0,16.1927,16.2043,16.1635,16.1694,655200.0
2005-07-12 14:50:00,27.78,27.78,27.73,27.74,408700.0,16.1694,16.1694,16.1403,16.1461,408700.0
2005-07-12 14:55:00,27.74,27.76,27.72,27.75,378400.0,16.1461,16.1577,16.1344,16.1519,378400.0
2005-07-12 15:00:00,27.75,27.79,27.71,27.77,502300.0,16.1519,16.1752,16.1286,16.1635,502300.0
2005-07-12 15:05:00,27.77,27.85,27.76,27.84,552400.0,16.1635,16.2101,16.1577,16.2043,552400.0
2005-07-12 15:10:00,27.84,27.86,27.81,27.81,711800.0,16.2043,16.2159,16.1868,16.1868,711800.0
2005-07-12 15:15:00,27.81,27.83,27.77,27.81,652000.0,16.1868,16.1985,16.1635,16.1868,652000.0
2005-07-12 15:20:00,27.81,27.85,27.78,27.79,651000.0,16.1868,16.2101,16.1694,16.1752,651000.0
2005-07-12 15:25:00,27.8,27.82,27.79,27.8,266400.0,16.181,16.1927,16.1752,16.181,266400.0
2005-07-12 15:30:00,27.8,27.81,27.74,27.75,589500.0,16.181,16.1868,16.1461,16.1519,589500.0
2005-07-12 15:35:00,27.75,27.78,27.75,27.77,413900.0,16.1519,16.1694,16.1519,16.1635,413900.0
2005-07-12 15:40:00,27.78,27.78,27.67,27.72,874100.0,16.1694,16.1694,16.1053,16.1344,874100.0
2005-07-12 15:45:00,27.73,27.78,27.71,27.76,892400.0,16.1403,16.1694,16.1286,16.1577,892400.0
2005-07-12 15:50:00,27.76,27.78,27.73,27.75,665100.0,16.1577,16.1694,16.1403,16.1519,665100.0
2005-07-12 15:55:00,27.76,27.77,27.73,27.76,842600.0,16.1577,16.1635,16.1403,16.1577,842600.0
2005-07-13 09:30:00,27.69,27.74,27.66,27.7,1585700.0,16.117,16.1461,16.0995,16.1228,1585700.0
2005-07-13 09:35:00,27.71,27.8,27.7,27.75,1077500.0,16.1286,16.181,16.1228,16.1519,1077500.0
2005-07-13 09:40:00,27.74,27.75,27.68,27.69,706200.0,16.1461,16.1519,16.1112,16.117,706200.0
2005-07-13 09:45:00,27.7,27.76,27.67,27.69,883000.0,16.1228,16.1577,16.1053,16.117,883000.0
2005-07-13 09:50:00,27.68,27.74,27.67,27.7,817100.0,16.1112,16.1461,16.1053,16.1228,817100.0
2005-07-13 09:55:00,27.7,27.73,27.67,27.68,487500.0,16.1228,16.1403,16.1053,16.1112,487500.0
2005-07-13 10:00:00,27.68,27.71,27.66,27.71,728100.0,16.1112,16.1286,16.0995,16.1286,728100.0
2005-07-13 10:05:00,27.71,27.73,27.68,27.69,511900.0,16.1286,16.1403,16.1112,16.117,511900.0
2005-07-13 10:10:00,27.7,27.71,27.66,27.69,429800.0,16.1228,16.1286,16.0995,16.117,429800.0
2005-07-13 10:15:00,27.7,27.7,27.64,27.66,337600.0,16.1228,16.1228,16.0879,16.0995,337600.0
2005-07-13 10:20:00,27.66,27.69,27.61,27.64,629000.0,16.0995,16.117,16.0704,16.0879,629000.0
2005-07-13 10:25:00,27.64,27.69,27.63,27.67,463500.0,16.0879,16.117,16.0821,16.1053,463500.0
2005-07-13 10:30:00,27.67,27.7,27.64,27.69,435400.0,16.1053,16.1228,16.0879,16.117,435400.0
2005-07-13 10:35:00,27.69,27.76,27.66,27.69,1316900.0,16.117,16.1577,16.0995,16.117,1316900.0
2005-07-13 10:40:00,27.7,27.7,27.59,27.6,904000.0,16.1228,16.1228,16.0588,16.0646,904000.0
2005-07-13 10:45:00,27.61,27.65,27.6,27.62,460200.0,16.0704,16.0937,16.0646,16.0762,460200.0
2005-07-13 10:50:00,27.63,27.67,27.62,27.65,420200.0,16.0821,16.1053,16.0762,16.0937,420200.0
2005-07-13 10:55:00,27.65,27.66,27.61,27.62,299200.0,16.0937,16.0995,16.0704,16.0762,299200.0
2005-07-13 11:00:00,27.62,27.67,27.62,27.62,311900.0,16.0762,16.1053,16.0762,16.0762,311900.0
2005-07-13 11:05:00,27.63,27.67,27.61,27.65,173900.0,16.0821,16.1053,16.0704,16.0937,173900.0
2005-07-13 11:10:00,27.65,27.7,27.64,27.68,283700.0,16.0937,16.1228,16.0879,16.1112,283700.0
2005-07-13 11:15:00,27.68,27.71,27.67,27.71,324000.0,16.1112,16.1286,16.1053,16.1286,324000.0
2005-07-13 11:20:00,27.7,27.75,27.7,27.72,468800.0,16.1228,16.1519,16.1228,16.1344,468800.0
2005-07-13 11:25:00,27.72,27.77,27.72,27.75,548400.0,16.1344,16.1635,16.1344,16.1519,548400.0
2005-07-13 11:30:00,27.76,27.76,27.69,27.69,406700.0,16.1577,16.1577,16.117,16.117,406700.0
2005-07-13 11:35:00,27.69,27.75,27.69,27.73,269400.0,16.117,16.1519,16.117,16.1403,269400.0
2005-07-13 11:40:00,27.73,27.77,27.72,27.75,269700.0,16.1403,16.1635,16.1344,16.1519,269700.0
2005-07-13 11:45:00,27.75,27.77,27.7,27.75,324300.0,16.1519,16.1635,16.1228,16.1519,324300.0
2005-07-13 11:50:00,27.76,27.76,27.72,27.74,281100.0,16.1577,16.1577,16.1344,16.1461,281100.0
2005-07-13 11:55:00,27.75,27.75,27.71,27.73,146700.0,16.1519,16.1519,16.1286,16.1403,146700.0
2005-07-13 12:00:00,27.73,27.76,27.73,27.74,135300.0,16.1403,16.1577,16.1403,16.1461,135300.0
2005-07-13 12:05:00,27.73,27.74,27.72,27.73,55400.0,16.1403,16.1461,16.1344,16.1403,55400.0
2005-07-13 12:10:00,27.73,27.77,27.72,27.75,198400.0,16.1403,16.1635,16.1344,16.1519,198400.0
2005-07-13 12:15:00,27.75,27.75,27.73,27.74,155200.0,16.1519,16.1519,16.1403,16.1461,155200.0
2005-07-13 12:20:00,27.74,27.78,27.73,27.74,200700.0,16.1461,16.1694,16.1403,16.1461,200700.0
2005-07-13 12:25:00,27.74,27.77,27.74,27.75,141400.0,16.1461,16.1635,16.1461,16.1519,141400.0
2005-07-13 12:30:00,27.76,27.79,27.75,27.78,316700.0,16.1577,16.1752,16.1519,16.1694,316700.0
2005-07-13 12:35:00,27.78,27.79,27.74,27.75,366300.0,16.1694,16.1752,16.1461,16.1519,366300.0
2005-07-13 12:40:00,27.75,27.75,27.69,27.69,349600.0,16.1519,16.1519,16.117,16.117,349600.0
2005-07-13 12:45:00,27.7,27.7,27.67,27.7,320100.0,16.1228,16.1228,16.1053,16.1228,320100.0
2005-07-13 12:50:00,27.69,27.7,27.65,27.66,306100.0,16.117,16.1228,16.0937,16.0995,306100.0
2005-07-13 12:55:00,27.66,27.69,27.66,27.68,218500.0,16.0995,16.117,16.0995,16.1112,218500.0
2005-07-13 13:00:00,27.68,27.68,27.66,27.67,176600.0,16.1112,16.1112,16.0995,16.1053,176600.0
2005-07-13 13:05:00,27.67,27.68,27.66,27.67,139900.0,16.1053,16.1112,16.0995,16.1053,139900.0
2005-07-13 13:10:00,27.67,27.69,27.65,27.66,197400.0,16.1053,16.117,16.0937,16.0995,197400.0
2005-07-13 13:15:00,27.65,27.66,27.61,27.65,317600.0,16.0937,16.0995,16.0704,16.0937,317600.0
2005-07-13 13:20:00,27.64,27.68,27.64,27.65,191600.0,16.0879,16.1112,16.0879,16.0937,191600.0
2005-07-13 13:25:00,27.65,27.66,27.64,27.66,186000.0,16.0937,16.0995,16.0879,16.0995,186000.0
2005-07-13 13:30:00,27.66,27.69,27.66,27.68,130900.0,16.0995,16.117,16.0995,16.1112,130900.0
2005-07-13 13:35:00,27.68,27.73,27.68,27.71,414800.0,16.1112,16.1403,16.1112,16.1286,414800.0
2005-07-13 13:40:00,27.72,27.73,27.71,27.72,122200.0,16.1344,16.1403,16.1286,16.1344,122200.0
2005-07-13 13:45:00,27.72,27.73,27.66,27.67,280600.0,16.1344,16.1403,16.0995,16.1053,280600.0
2005-07-13 13:50:00,27.67,27.71,27.67,27.71,242500.0,16.1053,16.1286,16.1053,16.1286,242500.0
2005-07-13 13:55:00,27.71,27.72,27.68,27.71,154700.0,16.1286,16.1344,16.1112,16.1286,154700.0
2005-07-13 14:00:00,27.7,27.76,27.68,27.75,445700.0,16.1228,16.1577,16.1112,16.1519,445700.0
2005-07-13 14:05:00,27.75,27.76,27.72,27.73,325600.0,16.1519,16.1577,16.1344,16.1403,325600.0
2005-07-13 14:10:00,27.73,27.77,27.71,27.73,338000.0,16.1403,16.1635,16.1286,16.1403,338000.0
2005-07-13 14:15:00,27.73,27.76,27.72,27.72,288400.0,16.1403,16.1577,16.1344,16.1344,288400.0
2005-07-13 14:20:00,27.73,27.73,27.71,27.72,212200.0,16.1403,16.1403,16.1286,16.1344,212200.0
2005-07-13 14:25:00,27.72,27.73,27.67,27.69,563800.0,16.1344,16.1403,16.1053,16.117,563800.0
2005-07-13 14:30:00,27.69,27.75,27.68,27.71,388300.0,16.117,16.1519,16.1112,16.1286,388300.0
2005-07-13 14:35:00,27.71,27.72,27.65,27.72,194300.0,16.1286,16.1344,16.0937,16.1344,194300.0
2005-07-13 14:40:00,27.72,27.75,27.7,27.7,484500.0,16.1344,16.1519,16.1228,16.1228,484500.0
2005-07-13 14:45:00,27.71,27.75,27.7,27.73,345500.0,16.1286,16.1519,16.1228,16.1403,345500.0
2005-07-13 14:50:00,27.73,27.74,27.71,27.71,188800.0,16.1403,16.1461,16.1286,16.1286,188800.0
2005-07-13 14:55:00,27.71,27.74,27.68,27.72,298900.0,16.1286,16.1461,16.1112,16.1344,298900.0
2005-07-13 15:00:00,27.72,27.73,27.66,27.66,681200.0,16.1344,16.1403,16.0995,16.0995,681200.0
2005-07-13 15:05:00,27.66,27.69,27.65,27.68,836900.0,16.0995,16.117,16.0937,16.1112,836900.0
2005-07-13 15:10:00,27.68,27.68,27.65,27.67,1347100.0,16.1112,16.1112,16.0937,16.1053,1347100.0
2005-07-13 15:15:00,27.67,27.67,27.63,27.64,1390300.0,16.1053,16.1053,16.0821,16.0879,1390300.0
2005-07-13 15:20:00,27.65,27.66,27.62,27.63,535100.0,16.0937,16.0995,16.0762,16.0821,535100.0
2005-07-13 15:25:00,27.63,27.65,27.62,27.63,402600.0,16.0821,16.0937,16.0762,16.0821,402600.0
2005-07-13 15:30:00,27.62,27.66,27.61,27.62,785100.0,16.0762,16.0995,16.0704,16.0762,785100.0
2005-07-13 15:35:00,27.62,27.65,27.6,27.65,476300.0,16.0762,16.0937,16.0646,16.0937,476300.0
2005-07-13 15:40:00,27.65,27.66,27.62,27.63,746300.0,16.0937,16.0995,16.0762,16.0821,746300.0
2005-07-13 15:45:00,27.63,27.65,27.59,27.62,1175300.0,16.0821,16.0937,16.0588,16.0762,1175300.0
2005-07-13 15:50:00,27.62,27.62,27.55,27.57,1279500.0,16.0762,16.0762,16.0355,16.0471,1279500.0
2005-07-13 15:55:00,27.58,27.59,27.54,27.58,1582100.0,16.053,16.0588,16.0297,16.053,1582100.0
2005-07-14 09:30:00,27.89,27.99,27.86,27.96,3458500.0,16.2334,16.2916,16.2159,16.2741,3458500.0
2005-07-14 09:35:00,27.97,28.0,27.96,27.99,2573800.0,16.28,16.2974,16.2741,16.2916,2573800.0
2005-07-14 09:40:00,27.99,28.01,27.94,27.95,2093300.0,16.2916,16.3032,16.2625,16.2683,2093300.0
2005-07-14 09:45:00,27.95,27.96,27.82,27.89,1937800.0,16.2683,16.2741,16.1927,16.2334,1937800.0
2005-07-14 09:50:00,27.89,27.94,27.84,27.92,1614600.0,16.2334,16.2625,16.2043,16.2509,1614600.0
2005-07-14 09:55:00,27.94,27.95,27.78,27.79,1707000.0,16.2625,16.2683,16.1694,16.1752,1707000.0
2005-07-14 10:00:00,27.79,27.87,27.78,27.86,1187400.0,16.1752,16.2218,16.1694,16.2159,1187400.0
2005-07-14 10:05:00,27.85,27.87,27.79,27.81,652600.0,16.2101,16.2218,16.1752,16.1868,652600.0
2005-07-14 10:10:00,27.81,27.85,27.73,27.82,1387300.0,16.1868,16.2101,16.1403,16.1927,1387300.0
2005-07-14 10:15:00,27.81,27.94,27.79,27.93,1271000.0,16.1868,16.2625,16.1752,16.2567,1271000.0
2005-07-14 10:20:00,27.92,28.0,27.91,27.94,1289200.0,16.2509,16.2974,16.245,16.2625,1289200.0
2005-07-14 10:25:00,27.94,28.0,27.93,27.96,270900.0,16.2625,16.2974,16.2567,16.2741,270900.0
2005-07-14 10:30:00,27.96,27.98,27.95,27.98,642000.0,16.2741,16.2858,16.2683,16.2858,642000.0
2005-07-14 10:35:00,27.98,27.98,27.93,27.96,561400.0,16.2858,16.2858,16.2567,16.2741,561400.0
2005-07-14 10:40:00,27.96,28.01,27.94,27.98,641800.0,16.2741,16.3032,16.2625,16.2858,641800.0
2005-07-14 10:45:00,27.97,27.98,27.95,27.96,517100.0,16.28,16.2858,16.2683,16.2741,517100.0
2005-07-14 10:50:00,27.95,27.99,27.95,27.99,555500.0,16.2683,16.2916,16.2683,16.2916,555500.0
2005-07-14 10:55:00,27.98,27.99,27.96,27.97,492200.0,16.2858,16.2916,16.2741,16.28,492200.0
2005-07-14 11:00:00,27.98,27.99,27.97,27.98,437200.0,16.2858,16.2916,16.28,16.2858,437200.0
2005-07-14 11:05:00,27.98,27.99,27.96,27.96,760900.0,16.2858,16.2916,16.2741,16.2741,760900.0
2005-07-14 11:10:00,27.97,27.97,27.92,27.94,751800.0,16.28,16.28,16.2509,16.2625,751800.0
2005-07-14 11:15:00,27.94,27.97,27.93,27.93,227800.0,16.2625,16.28,16.2567,16.2567,227800.0
2005-07-14 11:20:00,27.93,27.94,27.88,27.9,646800.0,16.2567,16.2625,16.2276,16.2392,646800.0
2005-07-14 11:25:00,27.9,27.96,27.89,27.95,612900.0,16.2392,16.2741,16.2334,16.2683,612900.0
2005-07-14 11:30:00,27.95,27.98,27.94,27.96,587400.0,16.2683,16.2858,16.2625,16.2741,587400.0
2005-07-14 11:35:00,27.96,27.98,27.95,27.97,271100.0,16.2741,16.2858,16.2683,16.28,271100.0
2005-07-14 11:40:00,27.97,27.98,27.96,27.97,488800.0,16.28,16.2858,16.2741,16.28,488800.0
2005-07-14 11:45:00,27.98,27.99,27.97,27.99,526900.0,16.2858,16.2916,16.28,16.2916,526900.0
2005-07-14 11:50:00,27.99,28.0,27.96,27.96,360400.0,16.2916,16.2974,16.2741,16.2741,360400.0
2005-07-14 11:55:00,27.96,27.97,27.93,27.95,578300.0,16.2741,16.28,16.2567,16.2683,578300.0
2005-07-14 12:00:00,27.95,27.98,27.95,27.97,361000.0,16.2683,16.2858,16.2683,16.28,361000.0
2005-07-14 12:05:00,27.96,28.02,27.96,28.0,2271100.0,16.2741,16.3091,16.2741,16.2974,2271100.0
2005-07-14 12:10:00,28.0,28.07,27.99,28.02,1563100.0,16.2974,16.3382,16.2916,16.3091,1563100.0
2005-07-14 12:15:00,28.02,28.03,27.99,28.02,336900.0,16.3091,16.3149,16.2916,16.3091,336900.0
2005-07-14 12:20:00,28.03,28.05,28.0,28.01,449600.0,16.3149,16.3265,16.2974,16.3032,449600.0
2005-07-14 12:25:00,28.01,28.02,28.0,28.01,219200.0,16.3032,16.3091,16.2974,16.3032,219200.0
2005-07-14 12:30:00,28.01,28.05,28.01,28.04,346500.0,16.3032,16.3265,16.3032,16.3207,346500.0
2005-07-14 12:35:00,28.04,28.07,28.03,28.04,666200.0,16.3207,16.3382,16.3149,16.3207,666200.0
2005-07-14 12:40:00,28.05,28.05,28.02,28.05,334600.0,16.3265,16.3265,16.3091,16.3265,334600.0
2005-07-14 12:45:00,28.04,28.05,28.02,28.02,151900.0,16.3207,16.3265,16.3091,16.3091,151900.0
2005-07-14 12:50:00,28.02,28.03,28.01,28.02,124400.0,16.3091,16.3149,16.3032,16.3091,124400.0
2005-07-14 12:55:00,28.03,28.03,27.97,28.0,869400.0,16.3149,16.3149,16.28,16.2974,869400.0
2005-07-14 13:00:00,28.01,28.04,28.0,28.04,325600.0,16.3032,16.3207,16.2974,16.3207,325600.0
2005-07-14 13:05:00,28.04,28.08,28.03,28.07,639000.0,16.3207,16.344,16.3149,16.3382,639000.0
2005-07-14 13:10:00,28.08,28.13,28.07,28.12,1535200.0,16.344,16.3731,16.3382,16.3673,1535200.0
2005-07-14 13:15:00,28.12,28.13,28.1,28.12,596300.0,16.3673,16.3731,16.3556,16.3673,596300.0
2005-07-14 13:20:00,28.13,28.13,28.1,28.12,570600.0,16.3731,16.3731,16.3556,16.3673,570600.0
2005-07-14 13:25:00,28.13,28.13,28.08,28.08,549800.0,16.3731,16.3731,16.344,16.344,549800.0
2005-07-14 13:30:00,28.08,28.12,28.06,28.11,515100.0,16.344,16.3673,16.3323,16.3614,515100.0
2005-07-14 13:35:00,28.12,28.12,28.09,28.1,404100.0,16.3673,16.3673,16.3498,16.3556,404100.0
2005-07-14 13:40:00,28.11,28.11,28.04,28.05,493700.0,16.3614,16.3614,16.3207,16.3265,493700.0
2005-07-14 13:45:00,28.05,28.08,28.03,28.06,437800.0,16.3265,16.344,16.3149,16.3323,437800.0
2005-07-14 13:50:00,28.07,28.11,28.04,28.08,327000.0,16.3382,16.3614,16.3207,16.344,327000.0
2005-07-14 13:55:00,28.08,28.1,27.98,27.99,1271600.0,16.344,16.3556,16.2858,16.2916,1271600.0
2005-07-14 14:00:00,28.0,28.01,27.96,27.99,754700.0,16.2974,16.3032,16.2741,16.2916,754700.0
2005-07-14 14:05:00,27.98,28.03,27.97,28.01,862100.0,16.2858,16.3149,16.28,16.3032,862100.0
2005-07-14 14:10:00,28.0,28.06,27.97,28.0,602200.0,16.2974,16.3323,16.28,16.2974,602200.0
2005-07-14 14:15:00,28.0,28.02,27.98,27.99,667700.0,16.2974,16.3091,16.2858,16.2916,667700.0
2005-07-14 14:20:00,27.98,28.0,27.98,27.99,194900.0,16.2858,16.2974,16.2858,16.2916,194900.0
2005-07-14 14:25:00,28.0,28.0,27.95,27.97,431400.0,16.2974,16.2974,16.2683,16.28,431400.0
2005-07-14 14:30:00,27.97,27.99,27.97,27.99,195900.0,16.28,16.2916,16.28,16.2916,195900.0
2005-07-14 14:35:00,27.99,28.01,27.97,27.97,450300.0,16.2916,16.3032,16.28,16.28,450300.0
2005-07-14 14:40:00,27.98,28.0,27.95,27.97,544800.0,16.2858,16.2974,16.2683,16.28,544800.0
2005-07-14 14:45:00,27.97,27.98,27.93,27.94,402700.0,16.28,16.2858,16.2567,16.2625,402700.0
2005-07-14 14:50:00,27.94,27.96,27.9,27.95,954300.0,16.2625,16.2741,16.2392,16.2683,954300.0
2005-07-14 14:55:00,27.95,27.98,27.94,27.95,462000.0,16.2683,16.2858,16.2625,16.2683,462000.0
2005-07-14 15:00:00,27.95,27.99,27.95,27.96,439700.0,16.2683,16.2916,16.2683,16.2741,439700.0
2005-07-14 15:05:00,27.97,28.02,27.96,28.01,971900.0,16.28,16.3091,16.2741,16.3032,971900.0
2005-07-14 15:10:00,28.01,28.01,27.95,27.96,459400.0,16.3032,16.3032,16.2683,16.2741,459400.0
2005-07-14 15:15:00,27.97,27.98,27.96,27.98,328000.0,16.28,16.2858,16.2741,16.2858,328000.0
2005-07-14 15:20:00,27.98,27.99,27.97,27.99,411600.0,16.2858,16.2916,16.28,16.2916,411600.0
2005-07-14 15:25:00,27.99,28.03,27.98,28.0,712200.0,16.2916,16.3149,16.2858,16.2974,712200.0
2005-07-14 15:30:00,28.0,28.02,27.99,28.0,584800.0,16.2974,16.3091,16.2916,16.2974,584800.0
2005-07-14 15:35:00,28.01,28.01,27.98,27.99,411200.0,16.3032,16.3032,16.2858,16.2916,411200.0
2005-07-14 15:40:00,27.99,28.01,27.95,27.95,858400.0,16.2916,16.3032,16.2683,16.2683,858400.0
2005-07-14 15:45:00,27.96,27.96,27.92,27.94,763400.0,16.2741,16.2741,16.2509,16.2625,763400.0
2005-07-14 15:50:00,27.93,27.99,27.92,27.95,1041200.0,16.2567,16.2916,16.2509,16.2683,1041200.0
2005-07-14 15:55:00,27.95,27.95,27.84,27.88,2141700.0,16.2683,16.2683,16.2043,16.2276,2141700.0
2005-07-15 09:30:00,27.97,28.0,27.9,27.94,7474900.0,16.28,16.2974,16.2392,16.2625,7474900.0
2005-07-15 09:35:00,27.94,27.97,27.92,27.97,797700.0,16.2625,16.28,16.2509,16.28,797700.0
2005-07-15 09:40:00,27.97,28.0,27.96,27.97,732200.0,16.28,16.2974,16.2741,16.28,732200.0
2005-07-15 09:45:00,27.97,27.97,27.9,27.95,1026000.0,16.28,16.28,16.2392,16.2683,1026000.0
2005-07-15 09:50:00,27.96,27.98,27.89,27.9,674100.0,16.2741,16.2858,16.2334,16.2392,674100.0
2005-07-15 09:55:00,27.9,27.91,27.83,27.85,718400.0,16.2392,16.245,16.1985,16.2101,718400.0
2005-07-15 10:00:00,27.85,27.87,27.81,27.86,481900.0,16.2101,16.2218,16.1868,16.2159,481900.0
2005-07-15 10:05:00,27.87,27.87,27.82,27.85,540200.0,16.2218,16.2218,16.1927,16.2101,540200.0
2005-07-15 10:10:00,27.86,27.91,27.85,27.87,513700.0,16.2159,16.245,16.2101,16.2218,513700.0
2005-07-15 10:15:00,27.87,27.92,27.86,27.91,517800.0,16.2218,16.2509,16.2159,16.245,517800.0
2005-07-15 10:20:00,27.91,27.91,27.86,27.89,463200.0,16.245,16.245,16.2159,16.2334,463200.0
2005-07-15 10:25:00,27.89,27.92,27.88,27.91,410300.0,16.2334,16.2509,16.2276,16.245,410300.0
2005-07-15 10:30:00,27.92,27.96,27.92,27.95,441900.0,16.2509,16.2741,16.2509,16.2683,441900.0
2005-07-15 10:35:00,27.94,27.96,27.94,27.95,292400.0,16.2625,16.2741,16.2625,16.2683,292400.0
2005-07-15 10:40:00,27.95,27.96,27.92,27.92,497900.0,16.2683,16.2741,16.2509,16.2509,497900.0
2005-07-15 10:45:00,27.93,27.96,27.92,27.94,226100.0,16.2567,16.2741,16.2509,16.2625,226100.0
2005-07-15 10:50:00,27.95,27.96,27.93,27.94,262700.0,16.2683,16.2741,16.2567,16.2625,262700.0
2005-07-15 10:55:00,27.94,27.95,27.91,27.93,198300.0,16.2625,16.2683,16.245,16.2567,198300.0
2005-07-15 11:00:00,27.93,27.99,27.92,27.97,490700.0,16.2567,16.2916,16.2509,16.28,490700.0
2005-07-15 11:05:00,27.97,27.99,27.96,27.98,279400.0,16.28,16.2916,16.2741,16.2858,279400.0
2005-07-15 11:10:00,27.98,27.98,27.95,27.98,352200.0,16.2858,16.2858,16.2683,16.2858,352200.0
2005-07-15 11:15:00,27.97,27.99,27.97,27.99,249400.0,16.28,16.2916,16.28,16.2916,249400.0
2005-07-15 11:20:00,27.99,27.99,27.94,27.95,269800.0,16.2916,16.2916,16.2625,16.2683,269800.0
2005-07-15 11:25:00,27.95,27.99,27.9,27.98,379600.0,16.2683,16.2916,16.2392,16.2858,379600.0
2005-07-15 11:30:00,27.98,27.99,27.97,27.97,209800.0,16.2858,16.2916,16.28,16.28,209800.0
2005-07-15 11:35:00,27.97,27.98,27.93,27.95,239000.0,16.28,16.2858,16.2567,16.2683,239000.0
2005-07-15 11:40:00,27.95,27.95,27.92,27.94,141000.0,16.2683,16.2683,16.2509,16.2625,141000.0
2005-07-15 11:45:00,27.93,27.96,27.93,27.93,386700.0,16.2567,16.2741,16.2567,16.2567,386700.0
2005-07-15 11:50:00,27.94,27.94,27.92,27.92,182300.0,16.2625,16.2625,16.2509,16.2509,182300.0
2005-07-15 11:55:00,27.93,27.94,27.91,27.93,125200.0,16.2567,16.2625,16.245,16.2567,125200.0
2005-07-15 12:00:00,27.94,27.94,27.87,27.89,276700.0,16.2625,16.2625,16.2218,16.2334,276700.0
2005-07-15 12:05:00,27.88,27.9,27.88,27.89,230400.0,16.2276,16.2392,16.2276,16.2334,230400.0
2005-07-15 12:10:00,27.88,27.9,27.88,27.89,92100.0,16.2276,16.2392,16.2276,16.2334,92100.0
2005-07-15 12:15:00,27.88,27.94,27.88,27.93,188700.0,16.2276,16.2625,16.2276,16.2567,188700.0
2005-07-15 12:20:00,27.92,27.94,27.91,27.92,382600.0,16.2509,16.2625,16.245,16.2509,382600.0
2005-07-15 12:25:00,27.91,27.97,27.91,27.97,438000.0,16.245,16.28,16.245,16.28,438000.0
2005-07-15 12:30:00,27.96,27.97,27.95,27.95,147200.0,16.2741,16.28,16.2683,16.2683,147200.0
2005-07-15 12:35:00,27.95,27.96,27.95,27.96,40500.0,16.2683,16.2741,16.2683,16.2741,40500.0
2005-07-15 12:40:00,27.96,27.96,27.91,27.93,271900.0,16.2741,16.2741,16.245,16.2567,271900.0
2005-07-15 12:45:00,27.93,27.95,27.91,27.94,134300.0,16.2567,16.2683,16.245,16.2625,134300.0
2005-07-15 12:50:00,27.95,27.95,27.94,27.94,28600.0,16.2683,16.2683,16.2625,16.2625,28600.0
2005-07-15 12:55:00,27.95,27.95,27.94,27.94,85900.0,16.2683,16.2683,16.2625,16.2625,85900.0
2005-07-15 13:00:00,27.95,27.95,27.94,27.95,144900.0,16.2683,16.2683,16.2625,16.2683,144900.0
2005-07-15 13:05:00,27.95,27.95,27.94,27.94,51700.0,16.2683,16.2683,16.2625,16.2625,51700.0
2005-07-15 13:10:00,27.94,27.97,27.94,27.95,215300.0,16.2625,16.28,16.2625,16.2683,215300.0
2005-07-15 13:15:00,27.95,27.96,27.95,27.95,68900.0,16.2683,16.2741,16.2683,16.2683,68900.0
2005-07-15 13:20:00,27.96,27.96,27.94,27.94,71600.0,16.2741,16.2741,16.2625,16.2625,71600.0
2005-07-15 13:25:00,27.95,27.95,27.92,27.92,204900.0,16.2683,16.2683,16.2509,16.2509,204900.0
2005-07-15 13:30:00,27.93,27.93,27.91,27.91,48900.0,16.2567,16.2567,16.245,16.245,48900.0
2005-07-15 13:35:00,27.92,27.93,27.91,27.92,141700.0,16.2509,16.2567,16.245,16.2509,141700.0
2005-07-15 13:40:00,27.93,27.93,27.89,27.89,236000.0,16.2567,16.2567,16.2334,16.2334,236000.0
2005-07-15 13:45:00,27.9,27.9,27.83,27.89,106200.0,16.2392,16.2392,16.1985,16.2334,106200.0
2005-07-15 13:50:00,27.9,27.92,27.89,27.92,153200.0,16.2392,16.2509,16.2334,16.2509,153200.0
2005-07-15 13:55:00,27.92,27.96,27.91,27.95,257600.0,16.2509,16.2741,16.245,16.2683,257600.0
2005-07-15 14:00:00,27.94,27.95,27.94,27.94,175300.0,16.2625,16.2683,16.2625,16.2625,175300.0
2005-07-15 14:05:00,27.95,27.95,27.93,27.94,132500.0,16.2683,16.2683,16.2567,16.2625,132500.0
2005-07-15 14:10:00,27.94,27.94,27.93,27.94,27100.0,16.2625,16.2625,16.2567,16.2625,27100.0
2005-07-15 14:15:00,27.94,27.97,27.93,27.96,239100.0,16.2625,16.28,16.2567,16.2741,239100.0
2005-07-15 14:20:00,27.96,28.01,27.96,28.0,498200.0,16.2741,16.3032,16.2741,16.2974,498200.0
2005-07-15 14:25:00,28.0,28.02,27.92,27.94,879000.0,16.2974,16.3091,16.2509,16.2625,879000.0
2005-07-15 14:30:00,27.94,27.95,27.88,27.88,649100.0,16.2625,16.2683,16.2276,16.2276,649100.0
2005-07-15 14:35:00,27.88,27.96,27.87,27.95,1835800.0,16.2276,16.2741,16.2218,16.2683,1835800.0
2005-07-15 14:40:00,27.95,27.97,27.93,27.94,759400.0,16.2683,16.28,16.2567,16.2625,759400.0
2005-07-15 14:45:00,27.94,27.97,27.93,27.97,508300.0,16.2625,16.28,16.2567,16.28,508300.0
2005-07-15 14:50:00,27.97,28.02,27.97,28.0,830400.0,16.28,16.3091,16.28,16.2974,830400.0
2005-07-15 14:55:00,27.99,28.04,27.99,28.04,875400.0,16.2916,16.3207,16.2916,16.3207,875400.0
2005-07-15 15:00:00,28.03,28.05,28.01,28.02,514400.0,16.3149,16.3265,16.3032,16.3091,514400.0
2005-07-15 15:05:00,28.02,28.07,28.02,28.06,420600.0,16.3091,16.3382,16.3091,16.3323,420600.0
2005-07-15 15:10:00,28.06,28.09,28.04,28.09,755800.0,16.3323,16.3498,16.3207,16.3498,755800.0
2005-07-15 15:15:00,28.09,28.1,28.07,28.08,499000.0,16.3498,16.3556,16.3382,16.344,499000.0
2005-07-15 15:20:00,28.07,28.12,28.07,28.11,575700.0,16.3382,16.3673,16.3382,16.3614,575700.0
2005-07-15 15:25:00,28.11,28.15,28.11,28.12,677700.0,16.3614,16.3847,16.3614,16.3673,677700.0
2005-07-15 15:30:00,28.11,28.13,28.1,28.13,842000.0,16.3614,16.3731,16.3556,16.3731,842000.0
2005-07-15 15:35:00,28.13,28.15,28.11,28.14,708700.0,16.3731,16.3847,16.3614,16.3789,708700.0
2005-07-15 15:40:00,28.14,28.2,28.14,28.19,1211200.0,16.3789,16.4138,16.3789,16.408,1211200.0
2005-07-15 15:45:00,28.19,28.25,28.18,28.18,912000.0,16.408,16.4429,16.4022,16.4022,912000.0
2005-07-15 15:50:00,28.19,28.27,28.18,28.24,1526500.0,16.408,16.4546,16.4022,16.4371,1526500.0
2005-07-15 15:55:00,28.25,28.33,28.24,28.3,2927800.0,16.4429,16.4895,16.4371,16.472,2927800.0
2005-07-18 09:30:00,28.21,28.23,28.15,28.21,2351800.0,16.4197,16.4313,16.3847,16.4197,2351800.0
2005-07-18 09:35:00,28.21,28.23,28.12,28.12,1463500.0,16.4197,16.4313,16.3673,16.3673,1463500.0
2005-07-18 09:40:00,28.12,28.15,28.07,28.13,989600.0,16.3673,16.3847,16.3382,16.3731,989600.0
2005-07-18 09:45:00,28.14,28.17,28.06,28.06,764000.0,16.3789,16.3964,16.3323,16.3323,764000.0
2005-07-18 09:50:00,28.06,28.08,28.0,28.06,1042300.0,16.3323,16.344,16.2974,16.3323,1042300.0
2005-07-18 09:55:00,28.06,28.12,28.04,28.05,862500.0,16.3323,16.3673,16.3207,16.3265,862500.0
2005-07-18 10:00:00,28.06,28.08,28.04,28.08,452600.0,16.3323,16.344,16.3207,16.344,452600.0
2005-07-18 10:05:00,28.07,28.16,28.07,28.14,669300.0,16.3382,16.3905,16.3382,16.3789,669300.0
2005-07-18 10:10:00,28.14,28.27,28.14,28.21,954800.0,16.3789,16.4546,16.3789,16.4197,954800.0
2005-07-18 10:15:00,28.21,28.25,28.19,28.19,430200.0,16.4197,16.4429,16.408,16.408,430200.0
2005-07-18 10:20:00,28.2,28.2,28.17,28.2,404100.0,16.4138,16.4138,16.3964,16.4138,404100.0
2005-07-18 10:25:00,28.19,28.28,28.19,28.27,598300.0,16.408,16.4604,16.408,16.4546,598300.0
2005-07-18 10:30:00,28.27,28.32,28.25,28.25,907500.0,16.4546,16.4837,16.4429,16.4429,907500.0
2005-07-18 10:35:00,28.25,28.26,28.22,28.23,234900.0,16.4429,16.4488,16.4255,16.4313,234900.0
2005-07-18 10:40:00,28.23,28.26,28.22,28.25,243700.0,16.4313,16.4488,16.4255,16.4429,243700.0
2005-07-18 10:45:00,28.25,28.25,28.18,28.19,366600.0,16.4429,16.4429,16.4022,16.408,366600.0
2005-07-18 10:50:00,28.18,28.21,28.16,28.16,627500.0,16.4022,16.4197,16.3905,16.3905,627500.0
2005-07-18 10:55:00,28.16,28.21,28.16,28.19,256600.0,16.3905,16.4197,16.3905,16.408,256600.0
2005-07-18 11:00:00,28.19,28.23,28.19,28.22,185600.0,16.408,16.4313,16.408,16.4255,185600.0
2005-07-18 11:05:00,28.22,28.25,28.22,28.24,295200.0,16.4255,16.4429,16.4255,16.4371,295200.0
2005-07-18 11:10:00,28.23,29.5,28.14,28.17,685200.0,16.4313,17.1705,16.3789,16.3964,685200.0
2005-07-18 11:15:00,28.16,28.24,28.16,28.18,830100.0,16.3905,16.4371,16.3905,16.4022,830100.0
2005-07-18 11:20:00,28.18,28.18,28.14,28.17,242900.0,16.4022,16.4022,16.3789,16.3964,242900.0
2005-07-18 11:25:00,28.17,28.17,28.12,28.13,414800.0,16.3964,16.3964,16.3673,16.3731,414800.0
2005-07-18 11:30:00,28.13,28.15,28.12,28.15,307600.0,16.3731,16.3847,16.3673,16.3847,307600.0
2005-07-18 11:35:00,28.15,28.15,28.09,28.12,410400.0,16.3847,16.3847,16.3498,16.3673,410400.0
2005-07-18 11:40:00,28.12,28.12,28.08,28.11,297100.0,16.3673,16.3673,16.344,16.3614,297100.0
2005-07-18 11:45:00,28.11,28.13,28.1,28.12,205500.0,16.3614,16.3731,16.3556,16.3673,205500.0
2005-07-18 11:50:00,28.12,28.13,28.09,28.1,361300.0,16.3673,16.3731,16.3498,16.3556,361300.0
2005-07-18 11:55:00,28.1,28.11,28.08,28.1,286500.0,16.3556,16.3614,16.344,16.3556,286500.0
2005-07-18 12:00:00,28.1,28.11,28.08,28.09,153900.0,16.3556,16.3614,16.344,16.3498,153900.0
2005-07-18 12:05:00,28.09,28.09,28.07,28.09,219500.0,16.3498,16.3498,16.3382,16.3498,219500.0
2005-07-18 12:10:00,28.08,28.2,28.08,28.11,495400.0,16.344,16.4138,16.344,16.3614,495400.0
2005-07-18 12:15:00,28.11,28.15,28.11,28.14,215200.0,16.3614,16.3847,16.3614,16.3789,215200.0
2005-07-18 12:20:00,28.14,28.19,28.12,28.18,513300.0,16.3789,16.408,16.3673,16.4022,513300.0
2005-07-18 12:25:00,28.19,28.23,28.12,28.16,601000.0,16.408,16.4313,16.3673,16.3905,601000.0
2005-07-18 12:30:00,28.16,28.17,28.14,28.16,241300.0,16.3905,16.3964,16.3789,16.3905,241300.0
2005-07-18 12:35:00,28.16,28.21,28.16,28.18,290500.0,16.3905,16.4197,16.3905,16.4022,290500.0
2005-07-18 12:40:00,28.17,28.19,28.16,28.16,164500.0,16.3964,16.408,16.3905,16.3905,164500.0
2005-07-18 12:45:00,28.15,28.17,28.14,28.15,127500.0,16.3847,16.3964,16.3789,16.3847,127500.0
2005-07-18 12:50:00,28.15,28.16,28.12,28.13,301300.0,16.3847,16.3905,16.3673,16.3731,301300.0
2005-07-18 12:55:00,28.13,28.13,28.11,28.11,203800.0,16.3731,16.3731,16.3614,16.3614,203800.0
2005-07-18 13:00:00,28.11,28.12,28.11,28.12,126900.0,16.3614,16.3673,16.3614,16.3673,126900.0
2005-07-18 13:05:00,28.12,28.12,28.08,28.09,243500.0,16.3673,16.3673,16.344,16.3498,243500.0
2005-07-18 13:10:00,28.1,28.1,28.08,28.09,192100.0,16.3556,16.3556,16.344,16.3498,192100.0
2005-07-18 13:15:00,28.09,28.12,28.08,28.11,130200.0,16.3498,16.3673,16.344,16.3614,130200.0
2005-07-18 13:20:00,28.11,28.12,28.09,28.11,134500.0,16.3614,16.3673,16.3498,16.3614,134500.0
2005-07-18 13:25:00,28.1,28.11,28.1,28.1,220100.0,16.3556,16.3614,16.3556,16.3556,220100.0
2005-07-18 13:30:00,28.1,28.11,28.08,28.09,313000.0,16.3556,16.3614,16.344,16.3498,313000.0
2005-07-18 13:35:00,28.08,28.12,28.08,28.11,218700.0,16.344,16.3673,16.344,16.3614,218700.0
2005-07-18 13:40:00,28.11,28.16,28.1,28.14,382200.0,16.3614,16.3905,16.3556,16.3789,382200.0
2005-07-18 13:45:00,28.14,28.18,28.13,28.14,310800.0,16.3789,16.4022,16.3731,16.3789,310800.0
2005-07-18 13:50:00,28.14,28.14,28.12,28.13,158200.0,16.3789,16.3789,16.3673,16.3731,158200.0
2005-07-18 13:55:00,28.13,28.13,28.12,28.13,114700.0,16.3731,16.3731,16.3673,16.3731,114700.0
2005-07-18 14:00:00,28.12,28.13,28.1,28.11,192000.0,16.3673,16.3731,16.3556,16.3614,192000.0
2005-07-18 14:05:00,28.11,28.11,28.09,28.1,179800.0,16.3614,16.3614,16.3498,16.3556,179800.0
2005-07-18 14:10:00,28.1,28.13,28.08,28.11,496600.0,16.3556,16.3731,16.344,16.3614,496600.0
2005-07-18 14:15:00,28.12,28.17,28.11,28.16,364600.0,16.3673,16.3964,16.3614,16.3905,364600.0
2005-07-18 14:20:00,28.16,28.17,28.12,28.13,205900.0,16.3905,16.3964,16.3673,16.3731,205900.0
2005-07-18 14:25:00,28.13,28.16,28.1,28.11,194500.0,16.3731,16.3905,16.3556,16.3614,194500.0
2005-07-18 14:30:00,28.11,28.15,28.11,28.15,204700.0,16.3614,16.3847,16.3614,16.3847,204700.0
2005-07-18 14:35:00,28.15,28.18,28.15,28.17,445900.0,16.3847,16.4022,16.3847,16.3964,445900.0
2005-07-18 14:40:00,28.17,28.19,28.16,28.17,418300.0,16.3964,16.408,16.3905,16.3964,418300.0
2005-07-18 14:45:00,28.17,28.17,28.15,28.16,418700.0,16.3964,16.3964,16.3847,16.3905,418700.0
2005-07-18 14:50:00,28.16,28.16,28.12,28.13,342700.0,16.3905,16.3905,16.3673,16.3731,342700.0
2005-07-18 14:55:00,28.13,28.15,28.12,28.14,166700.0,16.3731,16.3847,16.3673,16.3789,166700.0
2005-07-18 15:00:00,28.15,28.16,28.12,28.16,542500.0,16.3847,16.3905,16.3673,16.3905,542500.0
2005-07-18 15:05:00,28.16,28.24,28.15,28.22,584700.0,16.3905,16.4371,16.3847,16.4255,584700.0
2005-07-18 15:10:00,28.22,28.22,28.19,28.22,514500.0,16.4255,16.4255,16.408,16.4255,514500.0
2005-07-18 15:15:00,28.22,28.24,28.22,28.22,215400.0,16.4255,16.4371,16.4255,16.4255,215400.0
2005-07-18 15:20:00,28.23,28.23,28.18,28.18,311200.0,16.4313,16.4313,16.4022,16.4022,311200.0
2005-07-18 15:25:00,28.19,28.19,28.15,28.16,518100.0,16.408,16.408,16.3847,16.3905,518100.0
2005-07-18 15:30:00,28.16,28.19,28.15,28.19,565800.0,16.3905,16.408,16.3847,16.408,565800.0
2005-07-18 15:35:00,28.19,28.21,28.18,28.2,298200.0,16.408,16.4197,16.4022,16.4138,298200.0
2005-07-18 15:40:00,28.2,28.25,28.19,28.23,661200.0,16.4138,16.4429,16.408,16.4313,661200.0
2005-07-18 15:45:00,28.24,28.28,28.23,28.27,539100.0,16.4371,16.4604,16.4313,16.4546,539100.0
2005-07-18 15:50:00,28.27,28.27,28.21,28.24,517100.0,16.4546,16.4546,16.4197,16.4371,517100.0
2005-07-18 15:55:00,28.25,28.28,28.24,28.25,1167000.0,16.4429,16.4604,16.4371,16.4429,1167000.0
2005-07-19 09:30:00,28.62,28.62,28.48,28.54,5419200.0,16.6583,16.6583,16.5768,16.6117,5419200.0
2005-07-19 09:35:00,28.54,28.63,28.51,28.61,2419700.0,16.6117,16.6641,16.5943,16.6525,2419700.0
2005-07-19 09:40:00,28.61,28.66,28.53,28.53,2780500.0,16.6525,16.6816,16.6059,16.6059,2780500.0
2005-07-19 09:45:00,28.52,28.54,28.44,28.46,2602900.0,16.6001,16.6117,16.5535,16.5652,2602900.0
2005-07-19 09:50:00,28.47,28.5,28.41,28.45,1725100.0,16.571,16.5884,16.5361,16.5593,1725100.0
2005-07-19 09:55:00,28.44,28.51,28.42,28.46,2069300.0,16.5535,16.5943,16.5419,16.5652,2069300.0
2005-07-19 10:00:00,28.47,28.48,28.43,28.47,1145500.0,16.571,16.5768,16.5477,16.571,1145500.0
2005-07-19 10:05:00,28.48,28.52,28.44,28.5,868100.0,16.5768,16.6001,16.5535,16.5884,868100.0
2005-07-19 10:10:00,28.49,28.54,28.46,28.54,791700.0,16.5826,16.6117,16.5652,16.6117,791700.0
2005-07-19 10:15:00,28.54,28.58,28.53,28.54,1075100.0,16.6117,16.635,16.6059,16.6117,1075100.0
2005-07-19 10:20:00,28.54,28.64,28.54,28.64,1193600.0,16.6117,16.6699,16.6117,16.6699,1193600.0
2005-07-19 10:25:00,28.63,28.69,28.46,28.63,1586600.0,16.6641,16.699,16.5652,16.6641,1586600.0
2005-07-19 10:30:00,28.63,28.73,28.58,28.64,1067700.0,16.6641,16.7223,16.635,16.6699,1067700.0
2005-07-19 10:35:00,28.64,28.69,28.63,28.69,911600.0,16.6699,16.699,16.6641,16.699,911600.0
2005-07-19 10:40:00,28.69,28.71,28.62,28.64,994300.0,16.699,16.7107,16.6583,16.6699,994300.0
2005-07-19 10:45:00,28.65,28.69,28.64,28.65,487700.0,16.6758,16.699,16.6699,16.6758,487700.0
2005-07-19 10:50:00,28.65,28.66,28.61,28.62,624200.0,16.6758,16.6816,16.6525,16.6583,624200.0
2005-07-19 10:55:00,28.63,28.66,28.62,28.64,350300.0,16.6641,16.6816,16.6583,16.6699,350300.0
2005-07-19 11:00:00,28.64,28.65,28.59,28.64,874000.0,16.6699,16.6758,16.6408,16.6699,874000.0
2005-07-19 11:05:00,28.64,28.68,28.62,28.63,508900.0,16.6699,16.6932,16.6583,16.6641,508900.0
2005-07-19 11:10:00,28.64,28.65,28.59,28.61,558000.0,16.6699,16.6758,16.6408,16.6525,558000.0
2005-07-19 11:15:00,28.6,28.63,28.56,28.63,955700.0,16.6467,16.6641,16.6234,16.6641,955700.0
2005-07-19 11:20:00,28.63,28.65,28.59,28.61,538300.0,16.6641,16.6758,16.6408,16.6525,538300.0
2005-07-19 11:25:00,28.61,28.63,28.59,28.61,673000.0,16.6525,16.6641,16.6408,16.6525,673000.0
2005-07-19 11:30:00,28.61,28.64,28.6,28.62,344200.0,16.6525,16.6699,16.6467,16.6583,344200.0
2005-07-19 11:35:00,28.62,28.63,28.62,28.63,182100.0,16.6583,16.6641,16.6583,16.6641,182100.0
2005-07-19 11:40:00,28.63,28.64,28.62,28.64,179700.0,16.6641,16.6699,16.6583,16.6699,179700.0
2005-07-19 11:45:00,28.64,28.65,28.63,28.65,319200.0,16.6699,16.6758,16.6641,16.6758,319200.0
2005-07-19 11:50:00,28.65,28.65,28.62,28.63,383900.0,16.6758,16.6758,16.6583,16.6641,383900.0
2005-07-19 11:55:00,28.64,28.64,28.62,28.64,378700.0,16.6699,16.6699,16.6583,16.6699,378700.0
2005-07-19 12:00:00,28.63,28.64,28.6,28.62,722600.0,16.6641,16.6699,16.6467,16.6583,722600.0
2005-07-19 12:05:00,28.62,28.64,28.6,28.63,345800.0,16.6583,16.6699,16.6467,16.6641,345800.0
2005-07-19 12:10:00,28.63,28.64,28.62,28.64,214700.0,16.6641,16.6699,16.6583,16.6699,214700.0
2005-07-19 12:15:00,28.63,28.64,28.61,28.62,270500.0,16.6641,16.6699,16.6525,16.6583,270500.0
2005-07-19 12:20:00,28.62,28.68,28.62,28.65,746700.0,16.6583,16.6932,16.6583,16.6758,746700.0
2005-07-19 12:25:00,28.65,28.66,28.63,28.63,299900.0,16.6758,16.6816,16.6641,16.6641,299900.0
2005-07-19 12:30:00,28.63,28.64,28.62,28.64,431300.0,16.6641,16.6699,16.6583,16.6699,431300.0
2005-07-19 12:35:00,28.64,28.65,28.62,28.63,413400.0,16.6699,16.6758,16.6583,16.6641,413400.0
2005-07-19 12:40:00,28.63,28.63,28.61,28.62,414900.0,16.6641,16.6641,16.6525,16.6583,414900.0
2005-07-19 12:45:00,28.62,28.64,28.6,28.64,445600.0,16.6583,16.6699,16.6467,16.6699,445600.0
2005-07-19 12:50:00,28.64,28.65,28.62,28.64,539400.0,16.6699,16.6758,16.6583,16.6699,539400.0
2005-07-19 12:55:00,28.64,28.7,28.64,28.7,542900.0,16.6699,16.7049,16.6699,16.7049,542900.0
2005-07-19 13:00:00,28.69,28.71,28.66,28.67,635800.0,16.699,16.7107,16.6816,16.6874,635800.0
2005-07-19 13:05:00,28.67,28.7,28.65,28.68,744200.0,16.6874,16.7049,16.6758,16.6932,744200.0
2005-07-19 13:10:00,28.67,28.69,28.6,28.61,1336900.0,16.6874,16.699,16.6467,16.6525,1336900.0
2005-07-19 13:15:00,28.62,28.64,28.58,28.59,1131500.0,16.6583,16.6699,16.635,16.6408,1131500.0
2005-07-19 13:20:00,28.59,28.63,28.58,28.61,831600.0,16.6408,16.6641,16.635,16.6525,831600.0
2005-07-19 13:25:00,28.62,28.62,28.55,28.59,760700.0,16.6583,16.6583,16.6175,16.6408,760700.0
2005-07-19 13:30:00,28.6,28.61,28.58,28.59,378700.0,16.6467,16.6525,16.635,16.6408,378700.0
2005-07-19 13:35:00,28.59,28.6,28.56,28.57,552300.0,16.6408,16.6467,16.6234,16.6292,552300.0
2005-07-19 13:40:00,28.56,28.59,28.56,28.57,473800.0,16.6234,16.6408,16.6234,16.6292,473800.0
2005-07-19 13:45:00,28.57,28.59,28.55,28.56,927500.0,16.6292,16.6408,16.6175,16.6234,927500.0
2005-07-19 13:50:00,28.56,28.63,28.55,28.61,559200.0,16.6234,16.6641,16.6175,16.6525,559200.0
2005-07-19 13:55:00,28.62,28.62,28.59,28.61,394500.0,16.6583,16.6583,16.6408,16.6525,394500.0
2005-07-19 14:00:00,28.61,28.64,28.55,28.55,664500.0,16.6525,16.6699,16.6175,16.6175,664500.0
2005-07-19 14:05:00,28.55,28.59,28.55,28.57,499000.0,16.6175,16.6408,16.6175,16.6292,499000.0
2005-07-19 14:10:00,28.56,28.59,28.56,28.57,319400.0,16.6234,16.6408,16.6234,16.6292,319400.0
2005-07-19 14:15:00,28.58,28.62,28.57,28.58,428000.0,16.635,16.6583,16.6292,16.635,428000.0
2005-07-19 14:20:00,28.57,28.58,28.56,28.57,343600.0,16.6292,16.635,16.6234,16.6292,343600.0
2005-07-19 14:25:00,28.58,28.64,28.58,28.62,320900.0,16.635,16.6699,16.635,16.6583,320900.0
2005-07-19 14:30:00,28.62,28.66,28.62,28.65,657900.0,16.6583,16.6816,16.6583,16.6758,657900.0
2005-07-19 14:35:00,28.65,28.68,28.6,28.68,579800.0,16.6758,16.6932,16.6467,16.6932,579800.0
2005-07-19 14:40:00,28.67,28.71,28.66,28.7,847400.0,16.6874,16.7107,16.6816,16.7049,847400.0
2005-07-19 14:45:00,28.7,28.75,28.68,28.69,1397000.0,16.7049,16.734,16.6932,16.699,1397000.0
2005-07-19 14:50:00,28.69,28.72,28.66,28.7,730700.0,16.699,16.7165,16.6816,16.7049,730700.0
2005-07-19 14:55:00,28.68,28.71,28.67,28.71,525800.0,16.6932,16.7107,16.6874,16.7107,525800.0
2005-07-19 15:00:00,28.71,28.73,28.69,28.72,503700.0,16.7107,16.7223,16.699,16.7165,503700.0
2005-07-19 15:05:00,28.71,28.75,28.69,28.75,538500.0,16.7107,16.734,16.699,16.734,538500.0
2005-07-19 15:10:00,28.74,28.8,28.74,28.8,1305500.0,16.7281,16.7631,16.7281,16.7631,1305500.0
2005-07-19 15:15:00,28.8,28.84,28.77,28.8,1766400.0,16.7631,16.7863,16.7456,16.7631,1766400.0
2005-07-19 15:20:00,28.8,28.81,28.75,28.77,1016700.0,16.7631,16.7689,16.734,16.7456,1016700.0
2005-07-19 15:25:00,28.76,28.77,28.71,28.76,1346600.0,16.7398,16.7456,16.7107,16.7398,1346600.0
2005-07-19 15:30:00,28.76,28.82,28.76,28.79,1141000.0,16.7398,16.7747,16.7398,16.7572,1141000.0
2005-07-19 15:35:00,28.79,28.82,28.77,28.79,1268600.0,16.7572,16.7747,16.7456,16.7572,1268600.0
2005-07-19 15:40:00,28.78,28.79,28.74,28.74,978800.0,16.7514,16.7572,16.7281,16.7281,978800.0
2005-07-19 15:45:00,28.75,28.81,28.72,28.79,1557800.0,16.734,16.7689,16.7165,16.7572,1557800.0
2005-07-19 15:50:00,28.8,28.8,28.58,28.7,3837000.0,16.7631,16.7631,16.635,16.7049,3837000.0
2005-07-19 15:55:00,28.69,28.77,28.66,28.76,3584400.0,16.699,16.7456,16.6816,16.7398,3584400.0
2005-07-20 09:30:00,27.1,27.11,26.95,27.05,8667200.0,15.7736,15.7794,15.6863,15.7445,8667200.0
2005-07-20 09:35:00,27.05,27.05,26.93,27.0,4760500.0,15.7445,15.7445,15.6746,15.7154,4760500.0
2005-07-20 09:40:00,27.0,27.06,26.97,26.98,3679000.0,15.7154,15.7503,15.6979,15.7037,3679000.0
2005-07-20 09:45:00,26.98,26.99,26.88,26.9,3392300.0,15.7037,15.7095,15.6455,15.6572,3392300.0
2005-07-20 09:50:00,26.89,27.0,26.85,26.97,3155100.0,15.6513,15.7154,15.6281,15.6979,3155100.0
2005-07-20 09:55:00,26.97,27.16,26.96,27.13,3481100.0,15.6979,15.8085,15.6921,15.791,3481100.0
2005-07-20 10:00:00,27.13,27.14,27.03,27.05,3341700.0,15.791,15.7969,15.7328,15.7445,3341700.0
2005-07-20 10:05:00,27.05,27.15,26.91,27.1,2852800.0,15.7445,15.8027,15.663,15.7736,2852800.0
2005-07-20 10:10:00,27.1,27.12,26.98,27.0,2589000.0,15.7736,15.7852,15.7037,15.7154,2589000.0
2005-07-20 10:15:00,27.0,27.02,26.96,27.01,2551200.0,15.7154,15.727,15.6921,15.7212,2551200.0
2005-07-20 10:20:00,27.02,27.04,26.97,27.01,1443100.0,15.727,15.7387,15.6979,15.7212,1443100.0
2005-07-20 10:25:00,27.02,27.04,26.93,26.97,1675800.0,15.727,15.7387,15.6746,15.6979,1675800.0
2005-07-20 10:30:00,26.97,27.05,26.96,27.0,2717300.0,15.6979,15.7445,15.6921,15.7154,2717300.0
2005-07-20 10:35:00,27.01,27.01,26.01,26.96,1528600.0,15.7212,15.7212,15.1391,15.6921,1528600.0
2005-07-20 10:40:00,26.96,27.0,26.94,26.96,1364800.0,15.6921,15.7154,15.6804,15.6921,1364800.0
2005-07-20 10:45:00,26.96,27.01,26.95,26.97,1648900.0,15.6921,15.7212,15.6863,15.6979,1648900.0
2005-07-20 10:50:00,26.97,27.01,26.96,26.98,938100.0,15.6979,15.7212,15.6921,15.7037,938100.0
2005-07-20 10:55:00,26.98,27.02,26.95,27.01,1070700.0,15.7037,15.727,15.6863,15.7212,1070700.0
2005-07-20 11:00:00,27.02,27.02,26.98,26.99,1167000.0,15.727,15.727,15.7037,15.7095,1167000.0
2005-07-20 11:05:00,26.99,27.0,26.96,26.97,754300.0,15.7095,15.7154,15.6921,15.6979,754300.0
2005-07-20 11:10:00,26.97,27.0,26.96,27.0,745300.0,15.6979,15.7154,15.6921,15.7154,745300.0
2005-07-20 11:15:00,27.0,27.08,26.99,27.05,1863700.0,15.7154,15.7619,15.7095,15.7445,1863700.0
2005-07-20 11:20:00,27.07,27.07,27.0,27.03,1304100.0,15.7561,15.7561,15.7154,15.7328,1304100.0
2005-07-20 11:25:00,27.03,27.06,26.99,27.01,1559000.0,15.7328,15.7503,15.7095,15.7212,1559000.0
2005-07-20 11:30:00,27.01,27.11,27.0,27.08,1558000.0,15.7212,15.7794,15.7154,15.7619,1558000.0
2005-07-20 11:35:00,27.08,27.1,27.02,27.08,1243500.0,15.7619,15.7736,15.727,15.7619,1243500.0
2005-07-20 11:40:00,27.09,27.14,27.08,27.11,1577500.0,15.7678,15.7969,15.7619,15.7794,1577500.0
2005-07-20 11:45:00,27.11,27.13,27.06,27.1,1051700.0,15.7794,15.791,15.7503,15.7736,1051700.0
2005-07-20 11:50:00,27.09,27.1,27.04,27.07,1196300.0,15.7678,15.7736,15.7387,15.7561,1196300.0
2005-07-20 11:55:00,27.06,27.17,27.06,27.17,1285000.0,15.7503,15.8143,15.7503,15.8143,1285000.0
2005-07-20 12:00:00,27.17,27.18,27.08,27.08,1400600.0,15.8143,15.8201,15.7619,15.7619,1400600.0
2005-07-20 12:05:00,27.09,27.09,27.0,27.07,412100.0,15.7678,15.7678,15.7154,15.7561,412100.0
2005-07-20 12:10:00,27.08,27.12,27.07,27.11,469300.0,15.7619,15.7852,15.7561,15.7794,469300.0
2005-07-20 12:15:00,27.12,27.16,27.09,27.1,1090800.0,15.7852,15.8085,15.7678,15.7736,1090800.0
2005-07-20 12:20:00,27.11,27.11,27.08,27.1,379000.0,15.7794,15.7794,15.7619,15.7736,379000.0
2005-07-20 12:25:00,27.1,27.1,27.07,27.09,486200.0,15.7736,15.7736,15.7561,15.7678,486200.0
2005-07-20 12:30:00,27.09,27.13,27.08,27.09,621500.0,15.7678,15.791,15.7619,15.7678,621500.0
2005-07-20 12:35:00,27.09,27.1,27.08,27.1,229900.0,15.7678,15.7736,15.7619,15.7736,229900.0
2005-07-20 12:40:00,27.1,27.14,27.09,27.09,445500.0,15.7736,15.7969,15.7678,15.7678,445500.0
2005-07-20 12:45:00,27.09,27.13,27.09,27.12,368500.0,15.7678,15.791,15.7678,15.7852,368500.0
2005-07-20 12:50:00,27.13,27.13,27.1,27.13,889900.0,15.791,15.791,15.7736,15.791,889900.0
2005-07-20 12:55:00,27.12,27.16,27.11,27.14,891500.0,15.7852,15.8085,15.7794,15.7969,891500.0
2005-07-20 13:00:00,27.15,27.15,27.09,27.1,946300.0,15.8027,15.8027,15.7678,15.7736,946300.0
2005-07-20 13:05:00,27.1,27.14,27.09,27.13,748000.0,15.7736,15.7969,15.7678,15.791,748000.0
2005-07-20 13:10:00,27.13,27.2,27.12,27.19,1361900.0,15.791,15.8318,15.7852,15.826,1361900.0
2005-07-20 13:15:00,27.18,27.25,27.18,27.23,1766300.0,15.8201,15.8609,15.8201,15.8492,1766300.0
2005-07-20 13:20:00,27.23,27.35,27.22,27.23,1858700.0,15.8492,15.9191,15.8434,15.8492,1858700.0
2005-07-20 13:25:00,27.23,27.4,27.21,27.27,1311000.0,15.8492,15.9482,15.8376,15.8725,1311000.0
2005-07-20 13:30:00,27.26,27.38,27.26,27.33,2548300.0,15.8667,15.9365,15.8667,15.9074,2548300.0
2005-07-20 13:35:00,27.34,27.37,27.28,27.31,1588000.0,15.9133,15.9307,15.8783,15.8958,1588000.0
2005-07-20 13:40:00,27.31,27.33,27.29,27.32,606200.0,15.8958,15.9074,15.8842,15.9016,606200.0
2005-07-20 13:45:00,27.32,27.34,27.29,27.32,610900.0,15.9016,15.9133,15.8842,15.9016,610900.0
2005-07-20 13:50:00,27.33,27.34,27.27,27.29,1260100.0,15.9074,15.9133,15.8725,15.8842,1260100.0
2005-07-20 13:55:00,27.3,27.31,27.25,27.28,952400.0,15.89,15.8958,15.8609,15.8783,952400.0
2005-07-20 14:00:00,27.29,27.3,27.25,27.26,610200.0,15.8842,15.89,15.8609,15.8667,610200.0
2005-07-20 14:05:00,27.26,27.27,27.21,27.25,965900.0,15.8667,15.8725,15.8376,15.8609,965900.0
2005-07-20 14:10:00,27.25,27.27,27.24,27.25,579300.0,15.8609,15.8725,15.8551,15.8609,579300.0
2005-07-20 14:15:00,27.26,27.3,27.25,27.28,1506400.0,15.8667,15.89,15.8609,15.8783,1506400.0
2005-07-20 14:20:00,27.29,27.3,27.26,27.29,539400.0,15.8842,15.89,15.8667,15.8842,539400.0
2005-07-20 14:25:00,27.29,27.29,27.26,27.26,945400.0,15.8842,15.8842,15.8667,15.8667,945400.0
2005-07-20 14:30:00,27.27,27.3,27.24,27.25,1040900.0,15.8725,15.89,15.8551,15.8609,1040900.0
2005-07-20 14:35:00,27.25,27.25,27.22,27.22,840900.0,15.8609,15.8609,15.8434,15.8434,840900.0
2005-07-20 14:40:00,27.23,27.24,27.12,27.17,1473000.0,15.8492,15.8551,15.7852,15.8143,1473000.0
2005-07-20 14:45:00,27.16,27.19,27.13,27.18,960300.0,15.8085,15.826,15.791,15.8201,960300.0
2005-07-20 14:50:00,27.18,27.19,27.12,27.13,762600.0,15.8201,15.826,15.7852,15.791,762600.0
2005-07-20 14:55:00,27.12,27.18,27.12,27.18,561700.0,15.7852,15.8201,15.7852,15.8201,561700.0
2005-07-20 15:00:00,27.18,27.21,27.16,27.2,1051000.0,15.8201,15.8376,15.8085,15.8318,1051000.0
2005-07-20 15:05:00,27.21,27.24,27.2,27.24,1195700.0,15.8376,15.8551,15.8318,15.8551,1195700.0
2005-07-20 15:10:00,27.24,27.26,27.2,27.24,1369000.0,15.8551,15.8667,15.8318,15.8551,1369000.0
2005-07-20 15:15:00,27.24,27.3,27.23,27.27,376300.0,15.8551,15.89,15.8492,15.8725,376300.0
2005-07-20 15:20:00,27.27,27.27,27.23,27.23,1208200.0,15.8725,15.8725,15.8492,15.8492,1208200.0
2005-07-20 15:25:00,27.24,27.27,27.21,27.24,1315000.0,15.8551,15.8725,15.8376,15.8551,1315000.0
2005-07-20 15:30:00,27.25,27.35,27.24,27.33,1614500.0,15.8609,15.9191,15.8551,15.9074,1614500.0
2005-07-20 15:35:00,27.34,27.35,27.31,27.34,871900.0,15.9133,15.9191,15.8958,15.9133,871900.0
2005-07-20 15:40:00,27.34,27.45,27.33,27.41,2573300.0,15.9133,15.9773,15.9074,15.954,2573300.0
2005-07-20 15:45:00,27.41,27.45,27.36,27.37,1924000.0,15.954,15.9773,15.9249,15.9307,1924000.0
2005-07-20 15:50:00,27.38,27.41,27.34,27.34,1846600.0,15.9365,15.954,15.9133,15.9133,1846600.0
2005-07-20 15:55:00,27.34,27.41,27.34,27.41,2158200.0,15.9133,15.954,15.9133,15.954,2158200.0
2005-07-21 09:30:00,27.52,27.54,27.0,27.38,2640100.0,16.018,16.0297,15.7154,15.9365,2640100.0
2005-07-21 09:35:00,27.37,27.38,27.21,27.33,1897200.0,15.9307,15.9365,15.8376,15.9074,1897200.0
2005-07-21 09:40:00,27.33,27.33,27.24,27.29,1012800.0,15.9074,15.9074,15.8551,15.8842,1012800.0
2005-07-21 09:45:00,27.28,27.29,27.22,27.23,1266300.0,15.8783,15.8842,15.8434,15.8492,1266300.0
2005-07-21 09:50:00,27.23,27.33,27.23,27.32,711200.0,15.8492,15.9074,15.8492,15.9016,711200.0
2005-07-21 09:55:00,27.32,27.36,27.24,27.25,1318700.0,15.9016,15.9249,15.8551,15.8609,1318700.0
2005-07-21 10:00:00,27.25,27.26,27.18,27.22,1325400.0,15.8609,15.8667,15.8201,15.8434,1325400.0
2005-07-21 10:05:00,27.22,27.26,27.18,27.18,780900.0,15.8434,15.8667,15.8201,15.8201,780900.0
2005-07-21 10:10:00,27.18,27.51,27.15,27.16,664100.0,15.8201,16.0122,15.8027,15.8085,664100.0
2005-07-21 10:15:00,27.16,27.25,27.08,27.1,1525700.0,15.8085,15.8609,15.7619,15.7736,1525700.0
2005-07-21 10:20:00,27.11,27.12,27.05,27.1,1270900.0,15.7794,15.7852,15.7445,15.7736,1270900.0
2005-07-21 10:25:00,27.1,27.16,27.09,27.15,769200.0,15.7736,15.8085,15.7678,15.8027,769200.0
2005-07-21 10:30:00,27.16,27.17,27.09,27.14,745400.0,15.8085,15.8143,15.7678,15.7969,745400.0
2005-07-21 10:35:00,27.14,27.15,27.04,27.08,817600.0,15.7969,15.8027,15.7387,15.7619,817600.0
2005-07-21 10:40:00,27.08,27.08,26.98,27.07,2094100.0,15.7619,15.7619,15.7037,15.7561,2094100.0
2005-07-21 10:45:00,27.07,27.15,27.05,27.14,1109400.0,15.7561,15.8027,15.7445,15.7969,1109400.0
2005-07-21 10:50:00,27.13,27.14,27.07,27.1,1280400.0,15.791,15.7969,15.7561,15.7736,1280400.0
2005-07-21 10:55:00,27.1,27.12,27.07,27.09,629400.0,15.7736,15.7852,15.7561,15.7678,629400.0
2005-07-21 11:00:00,27.1,27.12,27.09,27.12,514200.0,15.7736,15.7852,15.7678,15.7852,514200.0
2005-07-21 11:05:00,27.13,27.18,27.12,27.18,787100.0,15.791,15.8201,15.7852,15.8201,787100.0
2005-07-21 11:10:00,27.18,27.25,27.17,27.19,1077800.0,15.8201,15.8609,15.8143,15.826,1077800.0
2005-07-21 11:15:00,27.19,27.23,27.16,27.16,427900.0,15.826,15.8492,15.8085,15.8085,427900.0
2005-07-21 11:20:00,27.16,27.17,27.13,27.15,364300.0,15.8085,15.8143,15.791,15.8027,364300.0
2005-07-21 11:25:00,27.15,27.17,27.11,27.12,423900.0,15.8027,15.8143,15.7794,15.7852,423900.0
2005-07-21 11:30:00,27.12,27.14,27.07,27.14,979400.0,15.7852,15.7969,15.7561,15.7969,979400.0
2005-07-21 11:35:00,27.14,27.15,27.08,27.1,642000.0,15.7969,15.8027,15.7619,15.7736,642000.0
2005-07-21 11:40:00,27.09,27.15,27.09,27.13,647800.0,15.7678,15.8027,15.7678,15.791,647800.0
2005-07-21 11:45:00,27.13,27.14,27.07,27.1,1258300.0,15.791,15.7969,15.7561,15.7736,1258300.0
2005-07-21 11:50:00,27.1,27.14,27.08,27.09,1105400.0,15.7736,15.7969,15.7619,15.7678,1105400.0
2005-07-21 11:55:00,27.08,27.1,27.04,27.09,434700.0,15.7619,15.7736,15.7387,15.7678,434700.0
2005-07-21 12:00:00,27.08,27.1,27.05,27.08,412700.0,15.7619,15.7736,15.7445,15.7619,412700.0
2005-07-21 12:05:00,27.08,27.12,27.07,27.1,366200.0,15.7619,15.7852,15.7561,15.7736,366200.0
2005-07-21 12:10:00,27.1,27.11,27.06,27.06,376700.0,15.7736,15.7794,15.7503,15.7503,376700.0
2005-07-21 12:15:00,27.06,27.14,27.06,27.12,408400.0,15.7503,15.7969,15.7503,15.7852,408400.0
2005-07-21 12:20:00,27.12,27.12,27.07,27.09,628000.0,15.7852,15.7852,15.7561,15.7678,628000.0
2005-07-21 12:25:00,27.09,27.13,27.07,27.12,801800.0,15.7678,15.791,15.7561,15.7852,801800.0
2005-07-21 12:30:00,27.13,27.24,27.12,27.23,873800.0,15.791,15.8551,15.7852,15.8492,873800.0
2005-07-21 12:35:00,27.23,27.26,27.19,27.21,903600.0,15.8492,15.8667,15.826,15.8376,903600.0
2005-07-21 12:40:00,27.21,27.21,27.16,27.16,460000.0,15.8376,15.8376,15.8085,15.8085,460000.0
2005-07-21 12:45:00,27.17,27.25,27.16,27.23,503700.0,15.8143,15.8609,15.8085,15.8492,503700.0
2005-07-21 12:50:00,27.23,27.39,27.19,27.25,962600.0,15.8492,15.9424,15.826,15.8609,962600.0
2005-07-21 12:55:00,27.25,27.25,27.2,27.22,390900.0,15.8609,15.8609,15.8318,15.8434,390900.0
2005-07-21 13:00:00,27.21,27.3,27.19,27.2,813400.0,15.8376,15.89,15.826,15.8318,813400.0
2005-07-21 13:05:00,27.19,27.23,27.18,27.19,246100.0,15.826,15.8492,15.8201,15.826,246100.0
2005-07-21 13:10:00,27.18,27.2,27.16,27.19,469900.0,15.8201,15.8318,15.8085,15.826,469900.0
2005-07-21 13:15:00,27.19,27.2,27.15,27.18,433400.0,15.826,15.8318,15.8027,15.8201,433400.0
2005-07-21 13:20:00,27.18,27.18,27.16,27.17,203700.0,15.8201,15.8201,15.8085,15.8143,203700.0
2005-07-21 13:25:00,27.17,27.18,27.16,27.17,125100.0,15.8143,15.8201,15.8085,15.8143,125100.0
2005-07-21 13:30:00,27.18,27.22,27.17,27.2,403200.0,15.8201,15.8434,15.8143,15.8318,403200.0
2005-07-21 13:35:00,27.21,27.21,27.12,27.16,497600.0,15.8376,15.8376,15.7852,15.8085,497600.0
2005-07-21 13:40:00,27.15,27.16,27.14,27.16,115600.0,15.8027,15.8085,15.7969,15.8085,115600.0
2005-07-21 13:45:00,27.16,27.19,27.15,27.16,311500.0,15.8085,15.826,15.8027,15.8085,311500.0
2005-07-21 13:50:00,27.16,27.19,27.14,27.19,234400.0,15.8085,15.826,15.7969,15.826,234400.0
2005-07-21 13:55:00,27.19,27.22,27.14,27.15,681200.0,15.826,15.8434,15.7969,15.8027,681200.0
2005-07-21 14:00:00,27.16,27.17,27.09,27.14,780100.0,15.8085,15.8143,15.7678,15.7969,780100.0
2005-07-21 14:05:00,27.15,27.15,27.07,27.08,587900.0,15.8027,15.8027,15.7561,15.7619,587900.0
2005-07-21 14:10:00,27.09,27.15,27.08,27.15,464400.0,15.7678,15.8027,15.7619,15.8027,464400.0
2005-07-21 14:15:00,27.15,27.17,27.11,27.13,348600.0,15.8027,15.8143,15.7794,15.791,348600.0
2005-07-21 14:20:00,27.13,27.14,27.11,27.13,177800.0,15.791,15.7969,15.7794,15.791,177800.0
2005-07-21 14:25:00,27.13,27.14,27.04,27.07,1060300.0,15.791,15.7969,15.7387,15.7561,1060300.0
2005-07-21 14:30:00,27.07,27.1,27.04,27.06,706200.0,15.7561,15.7736,15.7387,15.7503,706200.0
2005-07-21 14:35:00,27.05,27.09,27.04,27.07,633200.0,15.7445,15.7678,15.7387,15.7561,633200.0
2005-07-21 14:40:00,27.08,27.14,27.06,27.11,730400.0,15.7619,15.7969,15.7503,15.7794,730400.0
2005-07-21 14:45:00,27.12,27.12,27.06,27.08,392800.0,15.7852,15.7852,15.7503,15.7619,392800.0
2005-07-21 14:50:00,27.07,27.11,27.04,27.04,966500.0,15.7561,15.7794,15.7387,15.7387,966500.0
2005-07-21 14:55:00,27.05,27.09,27.02,27.04,1013100.0,15.7445,15.7678,15.727,15.7387,1013100.0
2005-07-21 15:00:00,27.04,27.08,27.02,27.06,713400.0,15.7387,15.7619,15.727,15.7503,713400.0
2005-07-21 15:05:00,27.06,27.07,27.02,27.05,776800.0,15.7503,15.7561,15.727,15.7445,776800.0
2005-07-21 15:10:00,27.05,27.1,27.03,27.09,670200.0,15.7445,15.7736,15.7328,15.7678,670200.0
2005-07-21 15:15:00,27.09,27.09,27.05,27.08,533500.0,15.7678,15.7678,15.7445,15.7619,533500.0
2005-07-21 15:20:00,27.08,27.09,27.05,27.08,254200.0,15.7619,15.7678,15.7445,15.7619,254200.0
2005-07-21 15:25:00,27.09,27.14,27.07,27.11,445000.0,15.7678,15.7969,15.7561,15.7794,445000.0
2005-07-21 15:30:00,27.11,27.12,27.04,27.05,382200.0,15.7794,15.7852,15.7387,15.7445,382200.0
2005-07-21 15:35:00,27.04,27.05,27.01,27.03,1174700.0,15.7387,15.7445,15.7212,15.7328,1174700.0
2005-07-21 15:40:00,27.03,27.08,27.02,27.04,538800.0,15.7328,15.7619,15.727,15.7387,538800.0
2005-07-21 15:45:00,27.04,27.06,27.01,27.03,848800.0,15.7387,15.7503,15.7212,15.7328,848800.0
2005-07-21 15:50:00,27.04,27.04,27.01,27.03,929700.0,15.7387,15.7387,15.7212,15.7328,929700.0
2005-07-21 15:55:00,27.03,27.04,27.0,27.01,1658700.0,15.7328,15.7387,15.7154,15.7212,1658700.0
2005-07-22 09:30:00,27.16,27.24,27.1,27.11,1670100.0,15.8085,15.8551,15.7736,15.7794,1670100.0
2005-07-22 09:35:00,27.11,27.2,27.1,27.16,1115700.0,15.7794,15.8318,15.7736,15.8085,1115700.0
2005-07-22 09:40:00,27.15,27.23,27.12,27.22,935800.0,15.8027,15.8492,15.7852,15.8434,935800.0
2005-07-22 09:45:00,27.21,27.24,27.02,27.22,1632200.0,15.8376,15.8551,15.727,15.8434,1632200.0
2005-07-22 09:50:00,27.22,27.24,27.14,27.14,778000.0,15.8434,15.8551,15.7969,15.7969,778000.0
2005-07-22 09:55:00,27.14,27.16,27.1,27.13,964800.0,15.7969,15.8085,15.7736,15.791,964800.0
2005-07-22 10:00:00,27.13,27.19,27.11,27.12,860300.0,15.791,15.826,15.7794,15.7852,860300.0
2005-07-22 10:05:00,27.12,27.13,26.99,26.99,1550000.0,15.7852,15.791,15.7095,15.7095,1550000.0
2005-07-22 10:10:00,27.0,27.03,26.97,27.0,921900.0,15.7154,15.7328,15.6979,15.7154,921900.0
2005-07-22 10:15:00,27.0,27.05,26.99,27.01,638500.0,15.7154,15.7445,15.7095,15.7212,638500.0
2005-07-22 10:20:00,27.01,27.07,27.0,27.05,565300.0,15.7212,15.7561,15.7154,15.7445,565300.0
2005-07-22 10:25:00,27.04,27.06,26.99,27.01,670000.0,15.7387,15.7503,15.7095,15.7212,670000.0
2005-07-22 10:30:00,27.01,27.04,26.95,26.95,661500.0,15.7212,15.7387,15.6863,15.6863,661500.0
2005-07-22 10:35:00,26.95,27.01,26.94,27.0,450900.0,15.6863,15.7212,15.6804,15.7154,450900.0
2005-07-22 10:40:00,27.0,27.04,26.97,26.98,523700.0,15.7154,15.7387,15.6979,15.7037,523700.0
2005-07-22 10:45:00,26.97,26.97,26.91,26.91,735200.0,15.6979,15.6979,15.663,15.663,735200.0
2005-07-22 10:50:00,26.91,26.96,26.9,26.93,1158200.0,15.663,15.6921,15.6572,15.6746,1158200.0
2005-07-22 10:55:00,26.93,27.02,26.93,26.96,787500.0,15.6746,15.727,15.6746,15.6921,787500.0
2005-07-22 11:00:00,26.96,26.98,26.92,26.96,648600.0,15.6921,15.7037,15.6688,15.6921,648600.0
2005-07-22 11:05:00,26.95,26.99,26.95,26.97,431000.0,15.6863,15.7095,15.6863,15.6979,431000.0
2005-07-22 11:10:00,26.97,26.99,26.92,26.92,1271000.0,15.6979,15.7095,15.6688,15.6688,1271000.0
2005-07-22 11:15:00,26.93,26.95,26.9,26.95,993500.0,15.6746,15.6863,15.6572,15.6863,993500.0
2005-07-22 11:20:00,26.95,26.95,26.89,26.9,518900.0,15.6863,15.6863,15.6513,15.6572,518900.0
2005-07-22 11:25:00,26.9,26.96,26.87,26.93,754000.0,15.6572,15.6921,15.6397,15.6746,754000.0
2005-07-22 11:30:00,26.93,27.02,26.93,26.98,756100.0,15.6746,15.727,15.6746,15.7037,756100.0
2005-07-22 11:35:00,26.98,26.99,26.93,26.94,390400.0,15.7037,15.7095,15.6746,15.6804,390400.0
2005-07-22 11:40:00,26.94,26.96,26.91,26.96,279100.0,15.6804,15.6921,15.663,15.6921,279100.0
2005-07-22 11:45:00,26.96,27.0,26.93,26.98,215100.0,15.6921,15.7154,15.6746,15.7037,215100.0
2005-07-22 11:50:00,26.97,26.99,26.96,26.99,120800.0,15.6979,15.7095,15.6921,15.7095,120800.0
2005-07-22 11:55:00,26.98,27.02,26.98,27.0,300000.0,15.7037,15.727,15.7037,15.7154,300000.0
2005-07-22 12:00:00,27.0,27.02,26.99,27.0,236500.0,15.7154,15.727,15.7095,15.7154,236500.0
2005-07-22 12:05:00,27.0,27.05,26.99,27.03,343900.0,15.7154,15.7445,15.7095,15.7328,343900.0
2005-07-22 12:10:00,27.02,27.07,27.01,27.04,570700.0,15.727,15.7561,15.7212,15.7387,570700.0
2005-07-22 12:15:00,27.03,27.05,27.02,27.03,252000.0,15.7328,15.7445,15.727,15.7328,252000.0
2005-07-22 12:20:00,27.03,27.03,26.99,26.99,253600.0,15.7328,15.7328,15.7095,15.7095,253600.0
2005-07-22 12:25:00,26.99,27.0,26.97,26.98,302000.0,15.7095,15.7154,15.6979,15.7037,302000.0
2005-07-22 12:30:00,26.98,27.04,26.97,27.04,446600.0,15.7037,15.7387,15.6979,15.7387,446600.0
2005-07-22 12:35:00,27.04,27.04,27.02,27.02,195100.0,15.7387,15.7387,15.727,15.727,195100.0
2005-07-22 12:40:00,27.03,27.03,26.95,26.97,343400.0,15.7328,15.7328,15.6863,15.6979,343400.0
2005-07-22 12:45:00,26.96,27.04,26.91,26.97,890200.0,15.6921,15.7387,15.663,15.6979,890200.0
2005-07-22 12:50:00,26.97,27.0,26.96,26.98,256800.0,15.6979,15.7154,15.6921,15.7037,256800.0
2005-07-22 12:55:00,26.98,27.01,26.94,26.96,233200.0,15.7037,15.7212,15.6804,15.6921,233200.0
2005-07-22 13:00:00,26.96,26.97,26.94,26.95,294100.0,15.6921,15.6979,15.6804,15.6863,294100.0
2005-07-22 13:05:00,26.95,26.97,26.91,26.96,359400.0,15.6863,15.6979,15.663,15.6921,359400.0
2005-07-22 13:10:00,26.96,26.99,26.95,26.97,209400.0,15.6921,15.7095,15.6863,15.6979,209400.0
2005-07-22 13:15:00,26.97,27.07,26.97,27.06,370000.0,15.6979,15.7561,15.6979,15.7503,370000.0
2005-07-22 13:20:00,27.06,27.06,27.01,27.02,333800.0,15.7503,15.7503,15.7212,15.727,333800.0
2005-07-22 13:25:00,27.01,27.03,27.01,27.02,144200.0,15.7212,15.7328,15.7212,15.727,144200.0
2005-07-22 13:30:00,27.01,27.03,27.01,27.02,207200.0,15.7212,15.7328,15.7212,15.727,207200.0
2005-07-22 13:35:00,27.02,27.02,26.97,26.97,470100.0,15.727,15.727,15.6979,15.6979,470100.0
2005-07-22 13:40:00,26.97,26.99,26.95,26.95,195500.0,15.6979,15.7095,15.6863,15.6863,195500.0
2005-07-22 13:45:00,26.96,26.99,26.94,26.96,446200.0,15.6921,15.7095,15.6804,15.6921,446200.0
2005-07-22 13:50:00,26.97,26.98,26.94,26.96,521100.0,15.6979,15.7037,15.6804,15.6921,521100.0
2005-07-22 13:55:00,26.96,26.97,26.94,26.96,543300.0,15.6921,15.6979,15.6804,15.6921,543300.0
2005-07-22 14:00:00,26.96,26.97,26.91,26.92,589100.0,15.6921,15.6979,15.663,15.6688,589100.0
2005-07-22 14:05:00,26.92,26.94,26.88,26.9,1787300.0,15.6688,15.6804,15.6455,15.6572,1787300.0
2005-07-22 14:10:00,26.91,26.93,26.9,26.91,752000.0,15.663,15.6746,15.6572,15.663,752000.0
2005-07-22 14:15:00,26.91,26.92,26.9,26.9,499800.0,15.663,15.6688,15.6572,15.6572,499800.0
2005-07-22 14:20:00,26.91,26.92,26.88,26.91,681100.0,15.663,15.6688,15.6455,15.663,681100.0
2005-07-22 14:25:00,26.91,26.91,26.85,26.85,675500.0,15.663,15.663,15.6281,15.6281,675500.0
2005-07-22 14:30:00,26.85,26.86,26.8,26.85,787300.0,15.6281,15.6339,15.599,15.6281,787300.0
2005-07-22 14:35:00,26.85,26.91,26.83,26.9,633500.0,15.6281,15.663,15.6164,15.6572,633500.0
2005-07-22 14:40:00,26.9,26.92,26.88,26.9,1083000.0,15.6572,15.6688,15.6455,15.6572,1083000.0
2005-07-22 14:45:00,26.91,26.96,26.89,26.95,1127600.0,15.663,15.6921,15.6513,15.6863,1127600.0
2005-07-22 14:50:00,26.95,27.01,26.86,26.87,498800.0,15.6863,15.7212,15.6339,15.6397,498800.0
2005-07-22 14:55:00,26.87,26.92,26.85,26.87,912900.0,15.6397,15.6688,15.6281,15.6397,912900.0
2005-07-22 15:00:00,26.87,26.87,26.83,26.84,991300.0,15.6397,15.6397,15.6164,15.6222,991300.0
2005-07-22 15:05:00,26.83,26.86,26.83,26.85,409000.0,15.6164,15.6339,15.6164,15.6281,409000.0
2005-07-22 15:10:00,26.85,26.86,26.83,26.85,708400.0,15.6281,15.6339,15.6164,15.6281,708400.0
2005-07-22 15:15:00,26.85,26.87,26.84,26.86,421400.0,15.6281,15.6397,15.6222,15.6339,421400.0
2005-07-22 15:20:00,26.86,26.86,26.84,26.84,194600.0,15.6339,15.6339,15.6222,15.6222,194600.0
2005-07-22 15:25:00,26.84,26.86,26.83,26.86,673600.0,15.6222,15.6339,15.6164,15.6339,673600.0
2005-07-22 15:30:00,26.86,26.86,26.8,26.84,789000.0,15.6339,15.6339,15.599,15.6222,789000.0
2005-07-22 15:35:00,26.84,26.86,26.83,26.84,521100.0,15.6222,15.6339,15.6164,15.6222,521100.0
2005-07-22 15:40:00,26.84,26.87,26.82,26.82,880800.0,15.6222,15.6397,15.6106,15.6106,880800.0
2005-07-22 15:45:00,26.82,26.83,26.81,26.81,740700.0,15.6106,15.6164,15.6048,15.6048,740700.0
2005-07-22 15:50:00,26.82,26.85,26.8,26.82,993600.0,15.6106,15.6281,15.599,15.6106,993600.0
2005-07-22 15:55:00,26.81,26.86,26.75,26.86,2482100.0,15.6048,15.6339,15.5699,15.6339,2482100.0
2005-07-25 09:30:00,26.85,26.87,26.82,26.84,1367900.0,15.6281,15.6397,15.6106,15.6222,1367900.0
2005-07-25 09:35:00,26.83,26.84,26.71,26.76,1207900.0,15.6164,15.6222,15.5466,15.5757,1207900.0
2005-07-25 09:40:00,26.76,26.8,26.74,26.79,826400.0,15.5757,15.599,15.564,15.5931,826400.0
2005-07-25 09:45:00,26.79,26.82,26.76,26.8,947000.0,15.5931,15.6106,15.5757,15.599,947000.0
2005-07-25 09:50:00,26.79,26.84,26.77,26.82,651000.0,15.5931,15.6222,15.5815,15.6106,651000.0
2005-07-25 09:55:00,26.81,26.84,26.78,26.78,1040200.0,15.6048,15.6222,15.5873,15.5873,1040200.0
2005-07-25 10:00:00,26.78,26.82,26.77,26.8,749900.0,15.5873,15.6106,15.5815,15.599,749900.0
2005-07-25 10:05:00,26.79,26.81,26.77,26.79,620500.0,15.5931,15.6048,15.5815,15.5931,620500.0
2005-07-25 10:10:00,26.8,26.84,26.78,26.83,505300.0,15.599,15.6222,15.5873,15.6164,505300.0
2005-07-25 10:15:00,26.82,26.84,26.8,26.83,607300.0,15.6106,15.6222,15.599,15.6164,607300.0
2005-07-25 10:20:00,26.83,26.85,26.79,26.8,1301900.0,15.6164,15.6281,15.5931,15.599,1301900.0
2005-07-25 10:25:00,26.8,26.85,26.8,26.82,433800.0,15.599,15.6281,15.599,15.6106,433800.0
2005-07-25 10:30:00,26.81,26.83,26.79,26.8,576500.0,15.6048,15.6164,15.5931,15.599,576500.0
2005-07-25 10:35:00,26.8,26.82,26.79,26.8,356100.0,15.599,15.6106,15.5931,15.599,356100.0
2005-07-25 10:40:00,26.8,26.87,26.79,26.85,1018400.0,15.599,15.6397,15.5931,15.6281,1018400.0
2005-07-25 10:45:00,26.85,26.91,26.8,26.86,1085300.0,15.6281,15.663,15.599,15.6339,1085300.0
2005-07-25 10:50:00,26.86,26.88,26.81,26.82,325400.0,15.6339,15.6455,15.6048,15.6106,325400.0
2005-07-25 10:55:00,26.81,26.84,26.81,26.84,172400.0,15.6048,15.6222,15.6048,15.6222,172400.0
2005-07-25 11:00:00,26.83,26.84,26.78,26.82,337800.0,15.6164,15.6222,15.5873,15.6106,337800.0
2005-07-25 11:05:00,26.81,26.82,26.78,26.8,455500.0,15.6048,15.6106,15.5873,15.599,455500.0
2005-07-25 11:10:00,26.79,26.82,26.79,26.8,611500.0,15.5931,15.6106,15.5931,15.599,611500.0
2005-07-25 11:15:00,26.8,26.8,26.75,26.77,487400.0,15.599,15.599,15.5699,15.5815,487400.0
2005-07-25 11:20:00,26.77,26.79,26.76,26.79,454100.0,15.5815,15.5931,15.5757,15.5931,454100.0
2005-07-25 11:25:00,26.79,26.79,26.74,26.75,440900.0,15.5931,15.5931,15.564,15.5699,440900.0
2005-07-25 11:30:00,26.74,26.78,26.74,26.76,704500.0,15.564,15.5873,15.564,15.5757,704500.0
2005-07-25 11:35:00,26.76,26.76,26.71,26.73,408600.0,15.5757,15.5757,15.5466,15.5582,408600.0
2005-07-25 11:40:00,26.73,26.76,26.72,26.76,190500.0,15.5582,15.5757,15.5524,15.5757,190500.0
2005-07-25 11:45:00,26.75,26.76,26.54,26.64,1795300.0,15.5699,15.5757,15.4476,15.5058,1795300.0
2005-07-25 11:50:00,26.64,26.69,26.63,26.66,523700.0,15.5058,15.5349,15.5,15.5175,523700.0
2005-07-25 11:55:00,26.66,26.71,26.66,26.67,561800.0,15.5175,15.5466,15.5175,15.5233,561800.0
2005-07-25 12:00:00,26.67,26.68,26.63,26.65,410800.0,15.5233,15.5291,15.5,15.5117,410800.0
2005-07-25 12:05:00,26.65,26.69,26.65,26.66,206100.0,15.5117,15.5349,15.5117,15.5175,206100.0
2005-07-25 12:10:00,26.66,26.67,26.65,26.67,94200.0,15.5175,15.5233,15.5117,15.5233,94200.0
2005-07-25 12:15:00,26.67,26.67,26.62,26.64,433100.0,15.5233,15.5233,15.4942,15.5058,433100.0
2005-07-25 12:20:00,26.63,26.64,26.58,26.6,543400.0,15.5,15.5058,15.4709,15.4825,543400.0
2005-07-25 12:25:00,26.6,26.6,26.55,26.57,600200.0,15.4825,15.4825,15.4534,15.4651,600200.0
2005-07-25 12:30:00,26.56,26.58,26.54,26.57,320800.0,15.4593,15.4709,15.4476,15.4651,320800.0
2005-07-25 12:35:00,26.57,26.58,26.51,26.54,676100.0,15.4651,15.4709,15.4302,15.4476,676100.0
2005-07-25 12:40:00,26.57,26.57,26.52,26.57,530800.0,15.4651,15.4651,15.436,15.4651,530800.0
2005-07-25 12:45:00,26.57,26.6,26.55,26.56,574500.0,15.4651,15.4825,15.4534,15.4593,574500.0
2005-07-25 12:50:00,26.55,26.59,26.55,26.58,376500.0,15.4534,15.4767,15.4534,15.4709,376500.0
2005-07-25 12:55:00,26.59,26.59,26.53,26.54,423000.0,15.4767,15.4767,15.4418,15.4476,423000.0
2005-07-25 13:00:00,26.54,26.59,26.53,26.53,506500.0,15.4476,15.4767,15.4418,15.4418,506500.0
2005-07-25 13:05:00,26.54,26.57,26.52,26.56,454300.0,15.4476,15.4651,15.436,15.4593,454300.0
2005-07-25 13:10:00,26.55,26.58,26.54,26.55,693100.0,15.4534,15.4709,15.4476,15.4534,693100.0
2005-07-25 13:15:00,26.55,26.58,26.54,26.55,391600.0,15.4534,15.4709,15.4476,15.4534,391600.0
2005-07-25 13:20:00,26.56,26.59,26.55,26.55,262700.0,15.4593,15.4767,15.4534,15.4534,262700.0
2005-07-25 13:25:00,26.56,26.58,26.55,26.57,237800.0,15.4593,15.4709,15.4534,15.4651,237800.0
2005-07-25 13:30:00,26.57,26.59,26.55,26.56,257200.0,15.4651,15.4767,15.4534,15.4593,257200.0
2005-07-25 13:35:00,26.57,26.57,26.53,26.56,207600.0,15.4651,15.4651,15.4418,15.4593,207600.0
2005-07-25 13:40:00,26.56,26.59,26.54,26.58,295900.0,15.4593,15.4767,15.4476,15.4709,295900.0
2005-07-25 13:45:00,26.58,26.58,26.55,26.57,332500.0,15.4709,15.4709,15.4534,15.4651,332500.0
2005-07-25 13:50:00,26.57,26.59,26.56,26.57,204200.0,15.4651,15.4767,15.4593,15.4651,204200.0
2005-07-25 13:55:00,26.58,26.58,26.54,26.54,168800.0,15.4709,15.4709,15.4476,15.4476,168800.0
2005-07-25 14:00:00,26.54,26.59,26.52,26.58,710900.0,15.4476,15.4767,15.436,15.4709,710900.0
2005-07-25 14:05:00,26.59,26.6,26.58,26.58,286300.0,15.4767,15.4825,15.4709,15.4709,286300.0
2005-07-25 14:10:00,26.58,26.6,26.56,26.57,381400.0,15.4709,15.4825,15.4593,15.4651,381400.0
2005-07-25 14:15:00,26.58,26.6,26.55,26.57,297800.0,15.4709,15.4825,15.4534,15.4651,297800.0
2005-07-25 14:20:00,26.57,26.6,26.56,26.57,220000.0,15.4651,15.4825,15.4593,15.4651,220000.0
2005-07-25 14:25:00,26.57,26.57,26.53,26.53,375000.0,15.4651,15.4651,15.4418,15.4418,375000.0
2005-07-25 14:30:00,26.53,26.55,26.5,26.53,1391300.0,15.4418,15.4534,15.4243,15.4418,1391300.0
2005-07-25 14:35:00,26.53,26.53,26.45,26.49,1608400.0,15.4418,15.4418,15.3952,15.4185,1608400.0
2005-07-25 14:40:00,26.48,26.52,26.47,26.52,516400.0,15.4127,15.436,15.4069,15.436,516400.0
2005-07-25 14:45:00,26.51,26.53,26.49,26.51,402800.0,15.4302,15.4418,15.4185,15.4302,402800.0
2005-07-25 14:50:00,26.51,26.52,26.48,26.5,290800.0,15.4302,15.436,15.4127,15.4243,290800.0
2005-07-25 14:55:00,26.51,26.51,26.43,26.45,733800.0,15.4302,15.4302,15.3836,15.3952,733800.0
2005-07-25 15:00:00,26.45,26.48,26.44,26.48,740400.0,15.3952,15.4127,15.3894,15.4127,740400.0
2005-07-25 15:05:00,26.48,26.51,26.47,26.5,420800.0,15.4127,15.4302,15.4069,15.4243,420800.0
2005-07-25 15:10:00,26.5,26.53,26.5,26.51,676000.0,15.4243,15.4418,15.4243,15.4302,676000.0
2005-07-25 15:15:00,26.52,26.56,26.51,26.53,488000.0,15.436,15.4593,15.4302,15.4418,488000.0
2005-07-25 15:20:00,26.53,26.54,26.48,26.51,762600.0,15.4418,15.4476,15.4127,15.4302,762600.0
2005-07-25 15:25:00,26.52,26.53,26.48,26.49,909700.0,15.436,15.4418,15.4127,15.4185,909700.0
2005-07-25 15:30:00,26.49,26.52,26.47,26.5,1515500.0,15.4185,15.436,15.4069,15.4243,1515500.0
2005-07-25 15:35:00,26.49,26.51,26.48,26.5,522200.0,15.4185,15.4302,15.4127,15.4243,522200.0
2005-07-25 15:40:00,26.5,26.52,26.48,26.52,1048000.0,15.4243,15.436,15.4127,15.436,1048000.0
2005-07-25 15:45:00,26.52,26.52,26.48,26.5,1209700.0,15.436,15.436,15.4127,15.4243,1209700.0
2005-07-25 15:50:00,26.5,26.55,26.49,26.53,1085400.0,15.4243,15.4534,15.4185,15.4418,1085400.0
2005-07-25 15:55:00,26.52,26.54,26.51,26.51,982700.0,15.436,15.4476,15.4302,15.4302,982700.0
2005-07-26 09:30:00,26.67,26.7,26.53,26.55,1715900.0,15.5233,15.5408,15.4418,15.4534,1715900.0
2005-07-26 09:35:00,26.55,26.62,26.53,26.58,1079800.0,15.4534,15.4942,15.4418,15.4709,1079800.0
2005-07-26 09:40:00,26.58,26.64,25.6,26.61,1166500.0,15.4709,15.5058,14.9005,15.4884,1166500.0
2005-07-26 09:45:00,26.6,26.69,26.56,26.66,1015000.0,15.4825,15.5349,15.4593,15.5175,1015000.0
2005-07-26 09:50:00,26.66,26.71,26.6,26.71,1691600.0,15.5175,15.5466,15.4825,15.5466,1691600.0
2005-07-26 09:55:00,26.71,26.77,26.64,26.7,1040100.0,15.5466,15.5815,15.5058,15.5408,1040100.0
2005-07-26 10:00:00,26.7,26.7,26.58,26.58,904900.0,15.5408,15.5408,15.4709,15.4709,904900.0
2005-07-26 10:05:00,26.59,26.64,26.58,26.61,1422600.0,15.4767,15.5058,15.4709,15.4884,1422600.0
2005-07-26 10:10:00,26.61,26.67,26.58,26.59,885900.0,15.4884,15.5233,15.4709,15.4767,885900.0
2005-07-26 10:15:00,26.59,26.67,26.59,26.65,825400.0,15.4767,15.5233,15.4767,15.5117,825400.0
2005-07-26 10:20:00,26.65,26.68,26.62,26.63,841600.0,15.5117,15.5291,15.4942,15.5,841600.0
2005-07-26 10:25:00,26.63,26.67,26.62,26.65,393600.0,15.5,15.5233,15.4942,15.5117,393600.0
2005-07-26 10:30:00,26.65,26.65,26.6,26.63,484500.0,15.5117,15.5117,15.4825,15.5,484500.0
2005-07-26 10:35:00,26.64,26.67,26.62,26.67,483900.0,15.5058,15.5233,15.4942,15.5233,483900.0
2005-07-26 10:40:00,26.67,26.68,26.6,26.61,422300.0,15.5233,15.5291,15.4825,15.4884,422300.0
2005-07-26 10:45:00,26.61,26.62,26.56,26.61,869900.0,15.4884,15.4942,15.4593,15.4884,869900.0
2005-07-26 10:50:00,26.6,26.63,26.58,26.61,475900.0,15.4825,15.5,15.4709,15.4884,475900.0
2005-07-26 10:55:00,26.62,26.65,26.61,26.64,195800.0,15.4942,15.5117,15.4884,15.5058,195800.0
2005-07-26 11:00:00,26.64,26.68,26.61,26.66,729900.0,15.5058,15.5291,15.4884,15.5175,729900.0
2005-07-26 11:05:00,26.66,26.67,26.65,26.65,234000.0,15.5175,15.5233,15.5117,15.5117,234000.0
2005-07-26 11:10:00,26.65,26.66,26.62,26.65,423500.0,15.5117,15.5175,15.4942,15.5117,423500.0
2005-07-26 11:15:00,26.64,26.67,26.62,26.65,343800.0,15.5058,15.5233,15.4942,15.5117,343800.0
2005-07-26 11:20:00,26.65,26.65,26.59,26.59,326700.0,15.5117,15.5117,15.4767,15.4767,326700.0
2005-07-26 11:25:00,26.6,26.63,26.58,26.63,457700.0,15.4825,15.5,15.4709,15.5,457700.0
2005-07-26 11:30:00,26.63,26.65,26.6,26.62,329600.0,15.5,15.5117,15.4825,15.4942,329600.0
2005-07-26 11:35:00,26.62,26.68,26.62,26.66,446400.0,15.4942,15.5291,15.4942,15.5175,446400.0
2005-07-26 11:40:00,26.66,26.66,26.58,26.58,854800.0,15.5175,15.5175,15.4709,15.4709,854800.0
2005-07-26 11:45:00,26.59,26.63,26.58,26.63,1019900.0,15.4767,15.5,15.4709,15.5,1019900.0
2005-07-26 11:50:00,26.63,26.64,26.59,26.63,354700.0,15.5,15.5058,15.4767,15.5,354700.0
2005-07-26 11:55:00,26.62,26.73,26.62,26.7,327600.0,15.4942,15.5582,15.4942,15.5408,327600.0
2005-07-26 12:00:00,26.71,26.71,26.68,26.68,308600.0,15.5466,15.5466,15.5291,15.5291,308600.0
2005-07-26 12:05:00,26.68,26.69,26.65,26.66,185600.0,15.5291,15.5349,15.5117,15.5175,185600.0
2005-07-26 12:10:00,26.67,26.67,26.65,26.66,133200.0,15.5233,15.5233,15.5117,15.5175,133200.0
2005-07-26 12:15:00,26.66,26.66,26.63,26.64,153600.0,15.5175,15.5175,15.5,15.5058,153600.0
2005-07-26 12:20:00,26.65,26.66,26.63,26.63,124600.0,15.5117,15.5175,15.5,15.5,124600.0
2005-07-26 12:25:00,26.63,26.64,26.59,26.63,316900.0,15.5,15.5058,15.4767,15.5,316900.0
2005-07-26 12:30:00,26.63,26.66,26.62,26.65,593000.0,15.5,15.5175,15.4942,15.5117,593000.0
2005-07-26 12:35:00,26.65,26.66,26.65,26.65,69000.0,15.5117,15.5175,15.5117,15.5117,69000.0
2005-07-26 12:40:00,26.65,26.7,26.65,26.69,161600.0,15.5117,15.5408,15.5117,15.5349,161600.0
2005-07-26 12:45:00,26.69,26.73,26.67,26.71,643300.0,15.5349,15.5582,15.5233,15.5466,643300.0
2005-07-26 12:50:00,26.71,26.72,26.69,26.69,186000.0,15.5466,15.5524,15.5349,15.5349,186000.0
2005-07-26 12:55:00,26.69,26.7,26.68,26.68,100500.0,15.5349,15.5408,15.5291,15.5291,100500.0
2005-07-26 13:00:00,26.68,26.73,26.62,26.71,321800.0,15.5291,15.5582,15.4942,15.5466,321800.0
2005-07-26 13:05:00,26.7,26.73,26.68,26.73,378400.0,15.5408,15.5582,15.5291,15.5582,378400.0
2005-07-26 13:10:00,26.73,26.73,26.7,26.7,191000.0,15.5582,15.5582,15.5408,15.5408,191000.0
2005-07-26 13:15:00,26.71,26.73,26.71,26.73,192800.0,15.5466,15.5582,15.5466,15.5582,192800.0
2005-07-26 13:20:00,26.73,26.73,26.68,26.7,389200.0,15.5582,15.5582,15.5291,15.5408,389200.0
2005-07-26 13:25:00,26.7,26.7,26.66,26.66,267700.0,15.5408,15.5408,15.5175,15.5175,267700.0
2005-07-26 13:30:00,26.66,26.7,26.65,26.7,491600.0,15.5175,15.5408,15.5117,15.5408,491600.0
2005-07-26 13:35:00,26.7,26.8,26.7,26.73,253400.0,15.5408,15.599,15.5408,15.5582,253400.0
2005-07-26 13:40:00,26.73,26.77,26.72,26.76,391600.0,15.5582,15.5815,15.5524,15.5757,391600.0
2005-07-26 13:45:00,26.77,26.8,26.76,26.79,776600.0,15.5815,15.599,15.5757,15.5931,776600.0
2005-07-26 13:50:00,26.79,26.86,26.78,26.83,727000.0,15.5931,15.6339,15.5873,15.6164,727000.0
2005-07-26 13:55:00,26.84,26.9,26.83,26.89,934500.0,15.6222,15.6572,15.6164,15.6513,934500.0
2005-07-26 14:00:00,26.89,26.93,26.85,26.85,1110200.0,15.6513,15.6746,15.6281,15.6281,1110200.0
2005-07-26 14:05:00,26.86,26.89,26.84,26.87,684400.0,15.6339,15.6513,15.6222,15.6397,684400.0
2005-07-26 14:10:00,26.87,26.89,26.86,26.87,253000.0,15.6397,15.6513,15.6339,15.6397,253000.0
2005-07-26 14:15:00,26.87,26.9,26.86,26.89,371500.0,15.6397,15.6572,15.6339,15.6513,371500.0
2005-07-26 14:20:00,26.89,26.92,26.89,26.89,454600.0,15.6513,15.6688,15.6513,15.6513,454600.0
2005-07-26 14:25:00,26.89,26.92,26.88,26.88,787700.0,15.6513,15.6688,15.6455,15.6455,787700.0
2005-07-26 14:30:00,26.88,26.9,26.87,26.88,556000.0,15.6455,15.6572,15.6397,15.6455,556000.0
2005-07-26 14:35:00,26.88,26.95,26.88,26.95,594400.0,15.6455,15.6863,15.6455,15.6863,594400.0
2005-07-26 14:40:00,26.95,26.96,26.93,26.93,777900.0,15.6863,15.6921,15.6746,15.6746,777900.0
2005-07-26 14:45:00,26.93,26.98,26.92,26.97,892700.0,15.6746,15.7037,15.6688,15.6979,892700.0
2005-07-26 14:50:00,26.97,27.0,26.96,26.98,1145300.0,15.6979,15.7154,15.6921,15.7037,1145300.0
2005-07-26 14:55:00,26.98,26.99,26.94,26.94,1051900.0,15.7037,15.7095,15.6804,15.6804,1051900.0
2005-07-26 15:00:00,26.94,26.96,26.89,26.95,1189500.0,15.6804,15.6921,15.6513,15.6863,1189500.0
2005-07-26 15:05:00,26.96,26.98,26.94,26.97,564200.0,15.6921,15.7037,15.6804,15.6979,564200.0
2005-07-26 15:10:00,26.97,27.0,26.95,26.95,624000.0,15.6979,15.7154,15.6863,15.6863,624000.0
2005-07-26 15:15:00,26.95,27.0,26.95,26.98,427700.0,15.6863,15.7154,15.6863,15.7037,427700.0
2005-07-26 15:20:00,26.98,26.99,26.97,26.98,251700.0,15.7037,15.7095,15.6979,15.7037,251700.0
2005-07-26 15:25:00,26.99,26.99,26.95,26.97,521200.0,15.7095,15.7095,15.6863,15.6979,521200.0
2005-07-26 15:30:00,26.98,26.99,26.89,26.89,811500.0,15.7037,15.7095,15.6513,15.6513,811500.0
2005-07-26 15:35:00,26.89,26.91,26.86,26.88,1148700.0,15.6513,15.663,15.6339,15.6455,1148700.0
2005-07-26 15:40:00,26.88,26.93,26.84,26.91,1311500.0,15.6455,15.6746,15.6222,15.663,1311500.0
2005-07-26 15:45:00,26.92,26.92,26.88,26.89,691400.0,15.6688,15.6688,15.6455,15.6513,691400.0
2005-07-26 15:50:00,26.89,26.9,26.84,26.89,1450000.0,15.6513,15.6572,15.6222,15.6513,1450000.0
2005-07-26 15:55:00,26.89,26.93,26.88,26.91,1467500.0,15.6513,15.6746,15.6455,15.663,1467500.0
2005-07-27 09:30:00,26.85,26.89,26.81,26.86,1152500.0,15.6281,15.6513,15.6048,15.6339,1152500.0
2005-07-27 09:35:00,26.87,26.87,26.75,26.77,1245900.0,15.6397,15.6397,15.5699,15.5815,1245900.0
2005-07-27 09:40:00,26.78,26.82,26.73,26.81,711800.0,15.5873,15.6106,15.5582,15.6048,711800.0
2005-07-27 09:45:00,26.81,26.82,26.72,26.78,1055200.0,15.6048,15.6106,15.5524,15.5873,1055200.0
2005-07-27 09:50:00,26.79,26.8,26.75,26.75,756400.0,15.5931,15.599,15.5699,15.5699,756400.0
2005-07-27 09:55:00,26.76,26.78,26.72,26.75,883200.0,15.5757,15.5873,15.5524,15.5699,883200.0
2005-07-27 10:00:00,26.75,26.78,26.63,26.64,1276400.0,15.5699,15.5873,15.5,15.5058,1276400.0
2005-07-27 10:05:00,26.64,26.73,26.62,26.7,1501400.0,15.5058,15.5582,15.4942,15.5408,1501400.0
2005-07-27 10:10:00,26.71,26.74,26.69,26.7,777900.0,15.5466,15.564,15.5349,15.5408,777900.0
2005-07-27 10:15:00,26.71,26.74,26.7,26.7,631900.0,15.5466,15.564,15.5408,15.5408,631900.0
2005-07-27 10:20:00,26.7,26.75,26.64,26.68,627000.0,15.5408,15.5699,15.5058,15.5291,627000.0
2005-07-27 10:25:00,26.69,26.71,26.66,26.71,517000.0,15.5349,15.5466,15.5175,15.5466,517000.0
2005-07-27 10:30:00,26.7,26.74,26.7,26.72,641500.0,15.5408,15.564,15.5408,15.5524,641500.0
2005-07-27 10:35:00,26.71,26.83,26.69,26.76,1108700.0,15.5466,15.6164,15.5349,15.5757,1108700.0
2005-07-27 10:40:00,26.75,26.78,26.74,26.75,442100.0,15.5699,15.5873,15.564,15.5699,442100.0
2005-07-27 10:45:00,26.75,26.8,26.73,26.74,415000.0,15.5699,15.599,15.5582,15.564,415000.0
2005-07-27 10:50:00,26.73,26.75,26.7,26.71,517500.0,15.5582,15.5699,15.5408,15.5466,517500.0
2005-07-27 10:55:00,26.7,26.75,26.69,26.75,182000.0,15.5408,15.5699,15.5349,15.5699,182000.0
2005-07-27 11:00:00,26.74,26.77,26.72,26.76,408900.0,15.564,15.5815,15.5524,15.5757,408900.0
2005-07-27 11:05:00,26.76,26.78,26.74,26.74,464000.0,15.5757,15.5873,15.564,15.564,464000.0
2005-07-27 11:10:00,26.74,26.77,26.74,26.74,386800.0,15.564,15.5815,15.564,15.564,386800.0
2005-07-27 11:15:00,26.74,26.75,26.72,26.72,294500.0,15.564,15.5699,15.5524,15.5524,294500.0
2005-07-27 11:20:00,26.72,26.76,26.71,26.72,467400.0,15.5524,15.5757,15.5466,15.5524,467400.0
2005-07-27 11:25:00,26.72,26.72,26.71,26.71,325900.0,15.5524,15.5524,15.5466,15.5466,325900.0
2005-07-27 11:30:00,26.71,26.74,26.7,26.74,408300.0,15.5466,15.564,15.5408,15.564,408300.0
2005-07-27 11:35:00,26.74,26.75,26.7,26.75,386100.0,15.564,15.5699,15.5408,15.5699,386100.0
2005-07-27 11:40:00,26.75,26.75,26.73,26.73,135400.0,15.5699,15.5699,15.5582,15.5582,135400.0
2005-07-27 11:45:00,26.73,26.77,26.72,26.76,405800.0,15.5582,15.5815,15.5524,15.5757,405800.0
2005-07-27 11:50:00,26.76,26.77,26.69,26.75,225600.0,15.5757,15.5815,15.5349,15.5699,225600.0
2005-07-27 11:55:00,26.74,26.77,26.73,26.76,160900.0,15.564,15.5815,15.5582,15.5757,160900.0
2005-07-27 12:00:00,26.77,26.84,26.76,26.84,770300.0,15.5815,15.6222,15.5757,15.6222,770300.0
2005-07-27 12:05:00,26.84,26.87,26.71,26.87,782100.0,15.6222,15.6397,15.5466,15.6397,782100.0
2005-07-27 12:10:00,26.87,26.87,26.83,26.85,496000.0,15.6397,15.6397,15.6164,15.6281,496000.0
2005-07-27 12:15:00,26.85,26.9,26.84,26.87,348900.0,15.6281,15.6572,15.6222,15.6397,348900.0
2005-07-27 12:20:00,26.87,26.96,26.86,26.88,750700.0,15.6397,15.6921,15.6339,15.6455,750700.0
2005-07-27 12:25:00,26.89,26.89,26.82,26.85,561300.0,15.6513,15.6513,15.6106,15.6281,561300.0
2005-07-27 12:30:00,26.86,26.86,26.85,26.86,72500.0,15.6339,15.6339,15.6281,15.6339,72500.0
2005-07-27 12:35:00,26.86,26.86,26.82,26.86,299600.0,15.6339,15.6339,15.6106,15.6339,299600.0
2005-07-27 12:40:00,26.86,26.88,26.86,26.88,64400.0,15.6339,15.6455,15.6339,15.6455,64400.0
2005-07-27 12:45:00,26.88,26.9,26.81,26.9,238000.0,15.6455,15.6572,15.6048,15.6572,238000.0
2005-07-27 12:50:00,26.89,26.93,26.89,26.91,381000.0,15.6513,15.6746,15.6513,15.663,381000.0
2005-07-27 12:55:00,26.91,26.92,26.87,26.87,197100.0,15.663,15.6688,15.6397,15.6397,197100.0
2005-07-27 13:00:00,26.87,26.89,26.86,26.87,227500.0,15.6397,15.6513,15.6339,15.6397,227500.0
2005-07-27 13:05:00,26.87,26.88,26.8,26.86,544700.0,15.6397,15.6455,15.599,15.6339,544700.0
2005-07-27 13:10:00,26.85,26.88,26.85,26.86,365700.0,15.6281,15.6455,15.6281,15.6339,365700.0
2005-07-27 13:15:00,26.86,26.87,26.75,26.85,146000.0,15.6339,15.6397,15.5699,15.6281,146000.0
2005-07-27 13:20:00,26.85,26.91,26.85,26.89,201800.0,15.6281,15.663,15.6281,15.6513,201800.0
2005-07-27 13:25:00,26.9,26.9,26.84,26.85,287800.0,15.6572,15.6572,15.6222,15.6281,287800.0
2005-07-27 13:30:00,26.85,26.88,26.85,26.88,114100.0,15.6281,15.6455,15.6281,15.6455,114100.0
2005-07-27 13:35:00,26.88,26.92,26.84,26.87,317200.0,15.6455,15.6688,15.6222,15.6397,317200.0
2005-07-27 13:40:00,26.87,26.91,26.86,26.91,215600.0,15.6397,15.663,15.6339,15.663,215600.0
2005-07-27 13:45:00,26.91,26.91,26.87,26.87,243100.0,15.663,15.663,15.6397,15.6397,243100.0
2005-07-27 13:50:00,26.87,26.89,26.87,26.89,116600.0,15.6397,15.6513,15.6397,15.6513,116600.0
2005-07-27 13:55:00,26.88,26.89,26.87,26.89,156300.0,15.6455,15.6513,15.6397,15.6513,156300.0
2005-07-27 14:00:00,26.89,26.97,26.89,26.97,847300.0,15.6513,15.6979,15.6513,15.6979,847300.0
2005-07-27 14:05:00,26.97,27.0,26.94,26.96,782400.0,15.6979,15.7154,15.6804,15.6921,782400.0
2005-07-27 14:10:00,26.95,27.03,26.95,27.02,605900.0,15.6863,15.7328,15.6863,15.727,605900.0
2005-07-27 14:15:00,27.02,27.05,26.97,27.05,668300.0,15.727,15.7445,15.6979,15.7445,668300.0
2005-07-27 14:20:00,27.04,27.07,27.03,27.04,815300.0,15.7387,15.7561,15.7328,15.7387,815300.0
2005-07-27 14:25:00,27.04,27.05,27.03,27.05,330200.0,15.7387,15.7445,15.7328,15.7445,330200.0
2005-07-27 14:30:00,27.04,27.07,27.04,27.06,405800.0,15.7387,15.7561,15.7387,15.7503,405800.0
2005-07-27 14:35:00,27.05,27.11,27.04,27.1,915800.0,15.7445,15.7794,15.7387,15.7736,915800.0
2005-07-27 14:40:00,27.1,27.13,27.05,27.05,1082200.0,15.7736,15.791,15.7445,15.7445,1082200.0
2005-07-27 14:45:00,27.06,27.1,27.05,27.09,348700.0,15.7503,15.7736,15.7445,15.7678,348700.0
2005-07-27 14:50:00,27.1,27.12,27.08,27.11,571100.0,15.7736,15.7852,15.7619,15.7794,571100.0
2005-07-27 14:55:00,27.1,27.12,27.08,27.09,353300.0,15.7736,15.7852,15.7619,15.7678,353300.0
2005-07-27 15:00:00,27.09,27.1,27.08,27.08,764900.0,15.7678,15.7736,15.7619,15.7619,764900.0
2005-07-27 15:05:00,27.08,27.1,27.05,27.06,760300.0,15.7619,15.7736,15.7445,15.7503,760300.0
2005-07-27 15:10:00,27.06,27.07,27.02,27.02,946500.0,15.7503,15.7561,15.727,15.727,946500.0
2005-07-27 15:15:00,27.02,27.06,27.01,27.03,621500.0,15.727,15.7503,15.7212,15.7328,621500.0
2005-07-27 15:20:00,27.03,27.05,27.01,27.05,764500.0,15.7328,15.7445,15.7212,15.7445,764500.0
2005-07-27 15:25:00,27.05,27.11,27.03,27.09,953700.0,15.7445,15.7794,15.7328,15.7678,953700.0
2005-07-27 15:30:00,27.09,27.12,27.09,27.11,594400.0,15.7678,15.7852,15.7678,15.7794,594400.0
2005-07-27 15:35:00,27.11,27.12,27.02,27.03,720900.0,15.7794,15.7852,15.727,15.7328,720900.0
2005-07-27 15:40:00,27.03,27.03,26.99,27.0,1423600.0,15.7328,15.7328,15.7095,15.7154,1423600.0
2005-07-27 15:45:00,27.0,27.08,27.0,27.02,1384400.0,15.7154,15.7619,15.7154,15.727,1384400.0
2005-07-27 15:50:00,27.02,27.09,27.02,27.06,1045500.0,15.727,15.7678,15.727,15.7503,1045500.0
2005-07-27 15:55:00,27.06,27.1,27.01,27.06,1761300.0,15.7503,15.7736,15.7212,15.7503,1761300.0
2005-07-28 09:30:00,27.06,27.09,27.01,27.01,1554600.0,15.7503,15.7678,15.7212,15.7212,1554600.0
2005-07-28 09:35:00,27.02,27.05,26.96,27.05,1412300.0,15.727,15.7445,15.6921,15.7445,1412300.0
2005-07-28 09:40:00,27.04,27.12,27.03,27.07,1083500.0,15.7387,15.7852,15.7328,15.7561,1083500.0
2005-07-28 09:45:00,27.06,27.12,27.05,27.11,748200.0,15.7503,15.7852,15.7445,15.7794,748200.0
2005-07-28 09:50:00,27.11,27.13,27.09,27.1,988500.0,15.7794,15.791,15.7678,15.7736,988500.0
2005-07-28 09:55:00,27.11,27.22,27.1,27.18,1409900.0,15.7794,15.8434,15.7736,15.8201,1409900.0
2005-07-28 10:00:00,27.18,27.24,27.18,27.19,1370200.0,15.8201,15.8551,15.8201,15.826,1370200.0
2005-07-28 10:05:00,27.19,27.2,27.13,27.13,1249700.0,15.826,15.8318,15.791,15.791,1249700.0
2005-07-28 10:10:00,27.13,27.18,27.12,27.17,964900.0,15.791,15.8201,15.7852,15.8143,964900.0
2005-07-28 10:15:00,27.17,27.19,27.14,27.16,1122700.0,15.8143,15.826,15.7969,15.8085,1122700.0
2005-07-28 10:20:00,27.16,27.19,27.13,27.14,954400.0,15.8085,15.826,15.791,15.7969,954400.0
2005-07-28 10:25:00,27.14,27.16,27.12,27.15,625700.0,15.7969,15.8085,15.7852,15.8027,625700.0
2005-07-28 10:30:00,27.15,27.18,27.12,27.14,569600.0,15.8027,15.8201,15.7852,15.7969,569600.0
2005-07-28 10:35:00,27.14,27.18,27.12,27.16,584000.0,15.7969,15.8201,15.7852,15.8085,584000.0
2005-07-28 10:40:00,27.17,27.19,27.12,27.15,513900.0,15.8143,15.826,15.7852,15.8027,513900.0
2005-07-28 10:45:00,27.16,27.2,27.14,27.18,466700.0,15.8085,15.8318,15.7969,15.8201,466700.0
2005-07-28 10:50:00,27.18,27.2,27.18,27.18,651400.0,15.8201,15.8318,15.8201,15.8201,651400.0
2005-07-28 10:55:00,27.18,27.2,27.15,27.17,459000.0,15.8201,15.8318,15.8027,15.8143,459000.0
2005-07-28 11:00:00,27.17,27.21,27.16,27.19,539300.0,15.8143,15.8376,15.8085,15.826,539300.0
2005-07-28 11:05:00,27.2,27.2,27.18,27.19,280800.0,15.8318,15.8318,15.8201,15.826,280800.0
2005-07-28 11:10:00,27.19,27.2,27.16,27.19,413500.0,15.826,15.8318,15.8085,15.826,413500.0
2005-07-28 11:15:00,27.19,27.25,27.19,27.2,717100.0,15.826,15.8609,15.826,15.8318,717100.0
2005-07-28 11:20:00,27.2,27.21,27.17,27.18,326600.0,15.8318,15.8376,15.8143,15.8201,326600.0
2005-07-28 11:25:00,27.18,27.2,27.17,27.19,292100.0,15.8201,15.8318,15.8143,15.826,292100.0
2005-07-28 11:30:00,27.18,27.22,27.03,27.21,887400.0,15.8201,15.8434,15.7328,15.8376,887400.0
2005-07-28 11:35:00,27.21,27.21,27.15,27.2,714200.0,15.8376,15.8376,15.8027,15.8318,714200.0
2005-07-28 11:40:00,27.2,27.28,27.19,27.28,1580400.0,15.8318,15.8783,15.826,15.8783,1580400.0
2005-07-28 11:45:00,27.27,27.28,27.23,27.27,550600.0,15.8725,15.8783,15.8492,15.8725,550600.0
2005-07-28 11:50:00,27.28,27.29,27.19,27.27,532200.0,15.8783,15.8842,15.826,15.8725,532200.0
2005-07-28 11:55:00,27.27,27.29,27.26,27.29,436800.0,15.8725,15.8842,15.8667,15.8842,436800.0
2005-07-28 12:00:00,27.29,27.31,27.28,27.3,690600.0,15.8842,15.8958,15.8783,15.89,690600.0
2005-07-28 12:05:00,27.3,27.3,27.05,27.24,1035200.0,15.89,15.89,15.7445,15.8551,1035200.0
2005-07-28 12:10:00,27.24,27.3,27.24,27.27,478400.0,15.8551,15.89,15.8551,15.8725,478400.0
2005-07-28 12:15:00,27.27,27.28,27.07,27.25,409100.0,15.8725,15.8783,15.7561,15.8609,409100.0
2005-07-28 12:20:00,27.25,27.28,27.24,27.26,320400.0,15.8609,15.8783,15.8551,15.8667,320400.0
2005-07-28 12:25:00,27.24,27.27,27.23,27.26,275000.0,15.8551,15.8725,15.8492,15.8667,275000.0
2005-07-28 12:30:00,27.27,27.27,27.24,27.25,234800.0,15.8725,15.8725,15.8551,15.8609,234800.0
2005-07-28 12:35:00,27.26,27.28,27.24,27.26,224000.0,15.8667,15.8783,15.8551,15.8667,224000.0
2005-07-28 12:40:00,27.25,27.29,27.25,27.27,343100.0,15.8609,15.8842,15.8609,15.8725,343100.0
2005-07-28 12:45:00,27.28,27.28,27.26,27.28,240800.0,15.8783,15.8783,15.8667,15.8783,240800.0
2005-07-28 12:50:00,27.27,27.3,27.27,27.3,215500.0,15.8725,15.89,15.8725,15.89,215500.0
2005-07-28 12:55:00,27.29,27.31,27.28,27.28,299900.0,15.8842,15.8958,15.8783,15.8783,299900.0
2005-07-28 13:00:00,27.28,27.29,27.25,27.28,399500.0,15.8783,15.8842,15.8609,15.8783,399500.0
2005-07-28 13:05:00,27.27,27.28,27.26,27.26,153000.0,15.8725,15.8783,15.8667,15.8667,153000.0
2005-07-28 13:10:00,27.26,27.29,27.23,27.25,227200.0,15.8667,15.8842,15.8492,15.8609,227200.0
2005-07-28 13:15:00,27.25,27.3,27.24,27.29,751800.0,15.8609,15.89,15.8551,15.8842,751800.0
2005-07-28 13:20:00,27.29,27.3,27.27,27.27,182700.0,15.8842,15.89,15.8725,15.8725,182700.0
2005-07-28 13:25:00,27.27,27.33,27.27,27.32,437200.0,15.8725,15.9074,15.8725,15.9016,437200.0
2005-07-28 13:30:00,27.31,27.33,27.27,27.31,458500.0,15.8958,15.9074,15.8725,15.8958,458500.0
2005-07-28 13:35:00,27.3,27.36,27.3,27.36,509800.0,15.89,15.9249,15.89,15.9249,509800.0
2005-07-28 13:40:00,27.36,27.37,27.31,27.33,738100.0,15.9249,15.9307,15.8958,15.9074,738100.0
2005-07-28 13:45:00,27.33,27.38,27.33,27.37,623800.0,15.9074,15.9365,15.9074,15.9307,623800.0
2005-07-28 13:50:00,27.38,27.39,27.36,27.37,539300.0,15.9365,15.9424,15.9249,15.9307,539300.0
2005-07-28 13:55:00,27.37,27.39,27.31,27.32,737100.0,15.9307,15.9424,15.8958,15.9016,737100.0
2005-07-28 14:00:00,27.32,27.36,27.3,27.34,396900.0,15.9016,15.9249,15.89,15.9133,396900.0
2005-07-28 14:05:00,27.35,27.37,27.34,27.37,320700.0,15.9191,15.9307,15.9133,15.9307,320700.0
2005-07-28 14:10:00,27.36,27.38,27.33,27.37,275500.0,15.9249,15.9365,15.9074,15.9307,275500.0
2005-07-28 14:15:00,27.38,27.39,27.34,27.35,786800.0,15.9365,15.9424,15.9133,15.9191,786800.0
2005-07-28 14:20:00,27.35,27.36,27.31,27.32,528100.0,15.9191,15.9249,15.8958,15.9016,528100.0
2005-07-28 14:25:00,27.32,27.37,27.32,27.36,342600.0,15.9016,15.9307,15.9016,15.9249,342600.0
2005-07-28 14:30:00,27.37,27.39,27.34,27.38,965800.0,15.9307,15.9424,15.9133,15.9365,965800.0
2005-07-28 14:35:00,27.38,27.39,27.35,27.38,344600.0,15.9365,15.9424,15.9191,15.9365,344600.0
2005-07-28 14:40:00,27.38,27.39,27.33,27.37,680100.0,15.9365,15.9424,15.9074,15.9307,680100.0
2005-07-28 14:45:00,27.38,27.41,27.36,27.4,931000.0,15.9365,15.954,15.9249,15.9482,931000.0
2005-07-28 14:50:00,27.4,27.42,27.36,27.42,1266800.0,15.9482,15.9598,15.9249,15.9598,1266800.0
2005-07-28 14:55:00,27.42,27.43,27.36,27.37,988000.0,15.9598,15.9657,15.9249,15.9307,988000.0
2005-07-28 15:00:00,27.37,27.37,27.32,27.33,664500.0,15.9307,15.9307,15.9016,15.9074,664500.0
2005-07-28 15:05:00,27.33,27.35,27.28,27.3,1899000.0,15.9074,15.9191,15.8783,15.89,1899000.0
2005-07-28 15:10:00,27.29,27.33,27.28,27.29,1005900.0,15.8842,15.9074,15.8783,15.8842,1005900.0
2005-07-28 15:15:00,27.29,27.33,27.29,27.32,474400.0,15.8842,15.9074,15.8842,15.9016,474400.0
2005-07-28 15:20:00,27.32,27.33,27.27,27.28,965000.0,15.9016,15.9074,15.8725,15.8783,965000.0
2005-07-28 15:25:00,27.29,27.3,27.25,27.27,532500.0,15.8842,15.89,15.8609,15.8725,532500.0
2005-07-28 15:30:00,27.27,27.28,27.23,27.25,666500.0,15.8725,15.8783,15.8492,15.8609,666500.0
2005-07-28 15:35:00,27.25,27.26,27.22,27.24,638000.0,15.8609,15.8667,15.8434,15.8551,638000.0
2005-07-28 15:40:00,27.24,27.29,27.23,27.29,668500.0,15.8551,15.8842,15.8492,15.8842,668500.0
2005-07-28 15:45:00,27.29,27.37,27.28,27.32,897400.0,15.8842,15.9307,15.8783,15.9016,897400.0
2005-07-28 15:50:00,27.32,27.35,27.3,27.33,661300.0,15.9016,15.9191,15.89,15.9074,661300.0
2005-07-28 15:55:00,27.33,27.36,27.33,27.35,1034400.0,15.9074,15.9249,15.9074,15.9191,1034400.0
2005-07-29 09:30:00,27.28,27.34,27.25,27.3,1239500.0,15.8783,15.9133,15.8609,15.89,1239500.0
2005-07-29 09:35:00,27.3,27.31,27.21,27.24,918000.0,15.89,15.8958,15.8376,15.8551,918000.0
2005-07-29 09:40:00,27.24,27.31,27.22,27.31,831600.0,15.8551,15.8958,15.8434,15.8958,831600.0
2005-07-29 09:45:00,27.31,27.32,27.28,27.3,747200.0,15.8958,15.9016,15.8783,15.89,747200.0
2005-07-29 09:50:00,27.29,27.33,27.27,27.28,778100.0,15.8842,15.9074,15.8725,15.8783,778100.0
2005-07-29 09:55:00,27.28,27.33,27.25,27.31,681400.0,15.8783,15.9074,15.8609,15.8958,681400.0
2005-07-29 10:00:00,27.31,27.33,27.27,27.27,368000.0,15.8958,15.9074,15.8725,15.8725,368000.0
2005-07-29 10:05:00,27.27,27.31,27.26,27.26,542800.0,15.8725,15.8958,15.8667,15.8667,542800.0
2005-07-29 10:10:00,27.26,27.31,27.26,27.28,407100.0,15.8667,15.8958,15.8667,15.8783,407100.0
2005-07-29 10:15:00,27.29,27.29,27.24,27.25,1030500.0,15.8842,15.8842,15.8551,15.8609,1030500.0
2005-07-29 10:20:00,27.26,27.27,27.23,27.26,728700.0,15.8667,15.8725,15.8492,15.8667,728700.0
2005-07-29 10:25:00,27.26,27.31,27.24,27.26,935900.0,15.8667,15.8958,15.8551,15.8667,935900.0
2005-07-29 10:30:00,27.26,27.27,27.22,27.26,850300.0,15.8667,15.8725,15.8434,15.8667,850300.0
2005-07-29 10:35:00,27.25,27.27,27.22,27.23,421200.0,15.8609,15.8725,15.8434,15.8492,421200.0
2005-07-29 10:40:00,27.23,28.18,27.17,27.23,962100.0,15.8492,16.4022,15.8143,15.8492,962100.0
2005-07-29 10:45:00,27.22,27.24,27.2,27.22,533000.0,15.8434,15.8551,15.8318,15.8434,533000.0
2005-07-29 10:50:00,27.22,27.25,27.19,27.24,459900.0,15.8434,15.8609,15.826,15.8551,459900.0
2005-07-29 10:55:00,27.23,27.27,27.22,27.24,541500.0,15.8492,15.8725,15.8434,15.8551,541500.0
2005-07-29 11:00:00,27.24,27.26,27.23,27.23,191200.0,15.8551,15.8667,15.8492,15.8492,191200.0
2005-07-29 11:05:00,27.23,27.24,27.2,27.23,433700.0,15.8492,15.8551,15.8318,15.8492,433700.0
2005-07-29 11:10:00,27.23,27.27,27.23,27.25,388100.0,15.8492,15.8725,15.8492,15.8609,388100.0
2005-07-29 11:15:00,27.25,27.27,27.23,27.23,258300.0,15.8609,15.8725,15.8492,15.8492,258300.0
2005-07-29 11:20:00,27.23,27.26,27.22,27.24,391500.0,15.8492,15.8667,15.8434,15.8551,391500.0
2005-07-29 11:25:00,27.25,27.26,27.24,27.24,182600.0,15.8609,15.8667,15.8551,15.8551,182600.0
2005-07-29 11:30:00,27.24,27.28,27.24,27.25,289600.0,15.8551,15.8783,15.8551,15.8609,289600.0
2005-07-29 11:35:00,27.25,27.26,27.21,27.24,459100.0,15.8609,15.8667,15.8376,15.8551,459100.0
2005-07-29 11:40:00,27.24,27.27,27.22,27.24,527700.0,15.8551,15.8725,15.8434,15.8551,527700.0
2005-07-29 11:45:00,27.23,27.26,27.22,27.26,401000.0,15.8492,15.8667,15.8434,15.8667,401000.0
2005-07-29 11:50:00,27.26,27.27,27.21,27.24,346900.0,15.8667,15.8725,15.8376,15.8551,346900.0
2005-07-29 11:55:00,27.23,27.25,27.22,27.24,121700.0,15.8492,15.8609,15.8434,15.8551,121700.0
2005-07-29 12:00:00,27.24,27.27,27.24,27.26,326900.0,15.8551,15.8725,15.8551,15.8667,326900.0
2005-07-29 12:05:00,27.26,27.26,27.22,27.24,335400.0,15.8667,15.8667,15.8434,15.8551,335400.0
2005-07-29 12:10:00,27.23,27.24,27.21,27.24,618800.0,15.8492,15.8551,15.8376,15.8551,618800.0
2005-07-29 12:15:00,27.24,27.25,27.23,27.24,450100.0,15.8551,15.8609,15.8492,15.8551,450100.0
2005-07-29 12:20:00,27.24,27.25,27.2,27.2,258800.0,15.8551,15.8609,15.8318,15.8318,258800.0
2005-07-29 12:25:00,27.19,27.23,27.16,27.17,855500.0,15.826,15.8492,15.8085,15.8143,855500.0
2005-07-29 12:30:00,27.17,27.21,27.15,27.18,822800.0,15.8143,15.8376,15.8027,15.8201,822800.0
2005-07-29 12:35:00,27.18,27.2,27.18,27.2,243100.0,15.8201,15.8318,15.8201,15.8318,243100.0
2005-07-29 12:40:00,27.19,27.22,27.19,27.19,342200.0,15.826,15.8434,15.826,15.826,342200.0
2005-07-29 12:45:00,27.19,27.22,27.17,27.18,191800.0,15.826,15.8434,15.8143,15.8201,191800.0
2005-07-29 12:50:00,27.18,27.21,27.16,27.2,213200.0,15.8201,15.8376,15.8085,15.8318,213200.0
2005-07-29 12:55:00,27.19,27.2,27.16,27.2,532200.0,15.826,15.8318,15.8085,15.8318,532200.0
2005-07-29 13:00:00,27.19,27.21,27.19,27.2,145800.0,15.826,15.8376,15.826,15.8318,145800.0
2005-07-29 13:05:00,27.19,27.2,27.18,27.2,93400.0,15.826,15.8318,15.8201,15.8318,93400.0
2005-07-29 13:10:00,27.2,27.23,27.19,27.22,196900.0,15.8318,15.8492,15.826,15.8434,196900.0
2005-07-29 13:15:00,27.21,27.22,27.19,27.2,63300.0,15.8376,15.8434,15.826,15.8318,63300.0
2005-07-29 13:20:00,27.2,27.23,27.19,27.19,152600.0,15.8318,15.8492,15.826,15.826,152600.0
2005-07-29 13:25:00,27.19,27.2,27.16,27.18,144800.0,15.826,15.8318,15.8085,15.8201,144800.0
2005-07-29 13:30:00,27.18,27.2,27.16,27.16,408700.0,15.8201,15.8318,15.8085,15.8085,408700.0
2005-07-29 13:35:00,27.2,27.2,27.15,27.17,265400.0,15.8318,15.8318,15.8027,15.8143,265400.0
2005-07-29 13:40:00,27.18,27.2,27.17,27.18,525300.0,15.8201,15.8318,15.8143,15.8201,525300.0
2005-07-29 13:45:00,27.18,27.22,27.18,27.19,345000.0,15.8201,15.8434,15.8201,15.826,345000.0
2005-07-29 13:50:00,27.19,27.25,27.18,27.25,513400.0,15.826,15.8609,15.8201,15.8609,513400.0
2005-07-29 13:55:00,27.25,27.28,27.23,27.27,643600.0,15.8609,15.8783,15.8492,15.8725,643600.0
2005-07-29 14:00:00,27.26,27.28,27.25,27.27,267800.0,15.8667,15.8783,15.8609,15.8725,267800.0
2005-07-29 14:05:00,27.27,27.31,27.24,27.31,582500.0,15.8725,15.8958,15.8551,15.8958,582500.0
2005-07-29 14:10:00,27.31,27.32,27.29,27.29,371000.0,15.8958,15.9016,15.8842,15.8842,371000.0
2005-07-29 14:15:00,27.29,27.3,27.21,27.29,462000.0,15.8842,15.89,15.8376,15.8842,462000.0
2005-07-29 14:20:00,27.3,27.33,27.27,27.3,320500.0,15.89,15.9074,15.8725,15.89,320500.0
2005-07-29 14:25:00,27.29,27.3,27.26,27.26,239300.0,15.8842,15.89,15.8667,15.8667,239300.0
2005-07-29 14:30:00,27.26,27.29,27.26,27.29,136200.0,15.8667,15.8842,15.8667,15.8842,136200.0
2005-07-29 14:35:00,27.28,27.29,27.26,27.28,158000.0,15.8783,15.8842,15.8667,15.8783,158000.0
2005-07-29 14:40:00,27.28,27.28,27.26,27.26,87900.0,15.8783,15.8783,15.8667,15.8667,87900.0
2005-07-29 14:45:00,27.27,27.27,27.21,27.27,234000.0,15.8725,15.8725,15.8376,15.8725,234000.0
2005-07-29 14:50:00,27.27,27.27,27.24,27.26,200100.0,15.8725,15.8725,15.8551,15.8667,200100.0
2005-07-29 14:55:00,27.26,27.27,27.25,27.27,145700.0,15.8667,15.8725,15.8609,15.8725,145700.0
2005-07-29 15:00:00,27.26,27.27,27.2,27.2,460800.0,15.8667,15.8725,15.8318,15.8318,460800.0
2005-07-29 15:05:00,27.2,27.21,27.19,27.21,369000.0,15.8318,15.8376,15.826,15.8376,369000.0
2005-07-29 15:10:00,27.21,27.24,27.19,27.22,590800.0,15.8376,15.8551,15.826,15.8434,590800.0
2005-07-29 15:15:00,27.22,27.22,27.18,27.19,574800.0,15.8434,15.8434,15.8201,15.826,574800.0
2005-07-29 15:20:00,27.19,27.23,27.18,27.18,527000.0,15.826,15.8492,15.8201,15.8201,527000.0
2005-07-29 15:25:00,27.18,27.19,27.16,27.19,655600.0,15.8201,15.826,15.8085,15.826,655600.0
2005-07-29 15:30:00,27.19,27.19,27.14,27.18,853100.0,15.826,15.826,15.7969,15.8201,853100.0
2005-07-29 15:35:00,27.18,27.22,27.15,27.22,967000.0,15.8201,15.8434,15.8027,15.8434,967000.0
2005-07-29 15:40:00,27.22,27.23,27.16,27.2,527200.0,15.8434,15.8492,15.8085,15.8318,527200.0
2005-07-29 15:45:00,27.2,27.22,27.17,27.18,1292800.0,15.8318,15.8434,15.8143,15.8201,1292800.0
2005-07-29 15:50:00,27.18,27.21,27.17,27.2,469900.0,15.8201,15.8376,15.8143,15.8318,469900.0
2005-07-29 15:55:00,27.2,27.21,27.15,27.18,1444000.0,15.8318,15.8376,15.8027,15.8201,1444000.0
2005-08-01 09:30:00,27.27,27.31,27.14,27.22,1708900.0,15.8725,15.8958,15.7969,15.8434,1708900.0
2005-08-01 09:35:00,27.22,27.28,27.22,27.23,657300.0,15.8434,15.8783,15.8434,15.8492,657300.0
2005-08-01 09:40:00,27.24,27.25,27.2,27.23,541300.0,15.8551,15.8609,15.8318,15.8492,541300.0
2005-08-01 09:45:00,27.24,27.26,27.2,27.23,802600.0,15.8551,15.8667,15.8318,15.8492,802600.0
2005-08-01 09:50:00,27.23,27.27,27.22,27.24,764000.0,15.8492,15.8725,15.8434,15.8551,764000.0
2005-08-01 09:55:00,27.25,27.28,27.24,27.27,696300.0,15.8609,15.8783,15.8551,15.8725,696300.0
2005-08-01 10:00:00,27.27,27.32,27.27,27.29,698900.0,15.8725,15.9016,15.8725,15.8842,698900.0
2005-08-01 10:05:00,27.29,27.3,27.25,27.28,469100.0,15.8842,15.89,15.8609,15.8783,469100.0
2005-08-01 10:10:00,27.28,27.3,27.26,27.29,354100.0,15.8783,15.89,15.8667,15.8842,354100.0
2005-08-01 10:15:00,27.3,27.35,27.29,27.34,808500.0,15.89,15.9191,15.8842,15.9133,808500.0
2005-08-01 10:20:00,27.34,27.38,27.33,27.34,704400.0,15.9133,15.9365,15.9074,15.9133,704400.0
2005-08-01 10:25:00,27.34,27.37,27.32,27.34,409500.0,15.9133,15.9307,15.9016,15.9133,409500.0
2005-08-01 10:30:00,27.34,27.34,27.28,27.3,327600.0,15.9133,15.9133,15.8783,15.89,327600.0
2005-08-01 10:35:00,27.3,27.31,27.24,27.25,889700.0,15.89,15.8958,15.8551,15.8609,889700.0
2005-08-01 10:40:00,27.25,27.3,27.25,27.28,617700.0,15.8609,15.89,15.8609,15.8783,617700.0
2005-08-01 10:45:00,27.28,27.3,27.26,27.27,596400.0,15.8783,15.89,15.8667,15.8725,596400.0
2005-08-01 10:50:00,27.27,27.31,27.26,27.28,455000.0,15.8725,15.8958,15.8667,15.8783,455000.0
2005-08-01 10:55:00,27.28,27.31,27.26,27.26,568100.0,15.8783,15.8958,15.8667,15.8667,568100.0
2005-08-01 11:00:00,27.26,27.29,27.23,27.29,637900.0,15.8667,15.8842,15.8492,15.8842,637900.0
2005-08-01 11:05:00,27.28,27.29,27.25,27.27,182800.0,15.8783,15.8842,15.8609,15.8725,182800.0
2005-08-01 11:10:00,27.27,27.28,27.23,27.23,380600.0,15.8725,15.8783,15.8492,15.8492,380600.0
2005-08-01 11:15:00,27.24,27.28,27.23,27.28,188900.0,15.8551,15.8783,15.8492,15.8783,188900.0
2005-08-01 11:20:00,27.28,27.3,27.27,27.29,321700.0,15.8783,15.89,15.8725,15.8842,321700.0
2005-08-01 11:25:00,27.29,27.3,27.26,27.28,251100.0,15.8842,15.89,15.8667,15.8783,251100.0
2005-08-01 11:30:00,27.29,27.3,27.26,27.26,301600.0,15.8842,15.89,15.8667,15.8667,301600.0
2005-08-01 11:35:00,27.26,27.27,27.25,27.26,160400.0,15.8667,15.8725,15.8609,15.8667,160400.0
2005-08-01 11:40:00,27.26,27.28,27.26,27.27,109200.0,15.8667,15.8783,15.8667,15.8725,109200.0
2005-08-01 11:45:00,27.27,27.27,27.24,27.25,159300.0,15.8725,15.8725,15.8551,15.8609,159300.0
2005-08-01 11:50:00,27.25,27.26,27.24,27.25,196400.0,15.8609,15.8667,15.8551,15.8609,196400.0
2005-08-01 11:55:00,27.25,27.28,27.25,27.27,646200.0,15.8609,15.8783,15.8609,15.8725,646200.0
2005-08-01 12:00:00,27.27,27.29,27.26,27.27,265100.0,15.8725,15.8842,15.8667,15.8725,265100.0
2005-08-01 12:05:00,27.28,27.28,27.26,27.27,277800.0,15.8783,15.8783,15.8667,15.8725,277800.0
2005-08-01 12:10:00,27.28,27.28,27.25,27.25,181400.0,15.8783,15.8783,15.8609,15.8609,181400.0
2005-08-01 12:15:00,27.25,27.26,27.25,27.25,135700.0,15.8609,15.8667,15.8609,15.8609,135700.0
2005-08-01 12:20:00,27.25,27.27,27.23,27.24,300400.0,15.8609,15.8725,15.8492,15.8551,300400.0
2005-08-01 12:25:00,27.24,27.24,27.22,27.22,163500.0,15.8551,15.8551,15.8434,15.8434,163500.0
2005-08-01 12:30:00,27.22,27.25,27.21,27.22,638700.0,15.8434,15.8609,15.8376,15.8434,638700.0
2005-08-01 12:35:00,27.22,27.23,27.2,27.22,667600.0,15.8434,15.8492,15.8318,15.8434,667600.0
2005-08-01 12:40:00,27.22,27.23,27.2,27.2,372700.0,15.8434,15.8492,15.8318,15.8318,372700.0
2005-08-01 12:45:00,27.21,27.21,27.17,27.19,501900.0,15.8376,15.8376,15.8143,15.826,501900.0
2005-08-01 12:50:00,27.2,27.2,27.17,27.19,389100.0,15.8318,15.8318,15.8143,15.826,389100.0
2005-08-01 12:55:00,27.18,27.19,27.17,27.17,202600.0,15.8201,15.826,15.8143,15.8143,202600.0
2005-08-01 13:00:00,27.17,27.21,27.16,27.16,390800.0,15.8143,15.8376,15.8085,15.8085,390800.0
2005-08-01 13:05:00,27.17,27.17,27.14,27.15,526100.0,15.8143,15.8143,15.7969,15.8027,526100.0
2005-08-01 13:10:00,27.15,27.18,27.14,27.18,645300.0,15.8027,15.8201,15.7969,15.8201,645300.0
2005-08-01 13:15:00,27.17,27.18,27.14,27.15,294600.0,15.8143,15.8201,15.7969,15.8027,294600.0
2005-08-01 13:20:00,27.15,27.18,27.14,27.17,319000.0,15.8027,15.8201,15.7969,15.8143,319000.0
2005-08-01 13:25:00,27.18,27.19,27.15,27.19,373300.0,15.8201,15.826,15.8027,15.826,373300.0
2005-08-01 13:30:00,27.19,27.2,27.15,27.17,416500.0,15.826,15.8318,15.8027,15.8143,416500.0
2005-08-01 13:35:00,27.17,27.17,27.15,27.16,98100.0,15.8143,15.8143,15.8027,15.8085,98100.0
2005-08-01 13:40:00,27.17,27.19,27.16,27.16,392400.0,15.8143,15.826,15.8085,15.8085,392400.0
2005-08-01 13:45:00,27.15,27.18,27.15,27.16,139300.0,15.8027,15.8201,15.8027,15.8085,139300.0
2005-08-01 13:50:00,27.17,27.2,27.16,27.18,213500.0,15.8143,15.8318,15.8085,15.8201,213500.0
2005-08-01 13:55:00,27.18,27.19,27.17,27.17,174500.0,15.8201,15.826,15.8143,15.8143,174500.0
2005-08-01 14:00:00,27.18,27.22,27.17,27.2,436900.0,15.8201,15.8434,15.8143,15.8318,436900.0
2005-08-01 14:05:00,27.2,27.24,27.19,27.21,900400.0,15.8318,15.8551,15.826,15.8376,900400.0
2005-08-01 14:10:00,27.21,27.26,27.2,27.22,788600.0,15.8376,15.8667,15.8318,15.8434,788600.0
2005-08-01 14:15:00,27.23,27.25,27.22,27.24,233600.0,15.8492,15.8609,15.8434,15.8551,233600.0
2005-08-01 14:20:00,27.24,27.28,27.23,27.27,547000.0,15.8551,15.8783,15.8492,15.8725,547000.0
2005-08-01 14:25:00,27.27,27.29,27.26,27.26,684100.0,15.8725,15.8842,15.8667,15.8667,684100.0
2005-08-01 14:30:00,27.25,27.29,27.25,27.27,326900.0,15.8609,15.8842,15.8609,15.8725,326900.0
2005-08-01 14:35:00,27.27,27.27,27.22,27.24,207900.0,15.8725,15.8725,15.8434,15.8551,207900.0
2005-08-01 14:40:00,27.23,27.26,27.23,27.25,153000.0,15.8492,15.8667,15.8492,15.8609,153000.0
2005-08-01 14:45:00,27.25,27.26,27.23,27.23,504900.0,15.8609,15.8667,15.8492,15.8492,504900.0
2005-08-01 14:50:00,27.23,27.24,27.21,27.21,182500.0,15.8492,15.8551,15.8376,15.8376,182500.0
2005-08-01 14:55:00,27.21,27.22,27.19,27.19,225800.0,15.8376,15.8434,15.826,15.826,225800.0
2005-08-01 15:00:00,27.2,27.2,27.19,27.19,200700.0,15.8318,15.8318,15.826,15.826,200700.0
2005-08-01 15:05:00,27.19,27.22,27.18,27.22,312000.0,15.826,15.8434,15.8201,15.8434,312000.0
2005-08-01 15:10:00,27.21,27.24,27.21,27.22,209600.0,15.8376,15.8551,15.8376,15.8434,209600.0
2005-08-01 15:15:00,27.23,27.23,27.22,27.22,66000.0,15.8492,15.8492,15.8434,15.8434,66000.0
2005-08-01 15:20:00,27.23,27.25,27.22,27.24,190900.0,15.8492,15.8609,15.8434,15.8551,190900.0
2005-08-01 15:25:00,27.24,27.25,27.22,27.24,314500.0,15.8551,15.8609,15.8434,15.8551,314500.0
2005-08-01 15:30:00,27.23,27.25,27.22,27.23,181400.0,15.8492,15.8609,15.8434,15.8492,181400.0
2005-08-01 15:35:00,27.23,27.24,27.19,27.22,587400.0,15.8492,15.8551,15.826,15.8434,587400.0
2005-08-01 15:40:00,27.21,27.23,27.2,27.21,479900.0,15.8376,15.8492,15.8318,15.8376,479900.0
2005-08-01 15:45:00,27.22,27.22,27.18,27.18,325100.0,15.8434,15.8434,15.8201,15.8201,325100.0
2005-08-01 15:50:00,27.19,27.19,27.16,27.17,436900.0,15.826,15.826,15.8085,15.8143,436900.0
2005-08-01 15:55:00,27.17,27.17,26.78,27.1,901900.0,15.8143,15.8143,15.5873,15.7736,901900.0
2005-08-02 09:30:00,27.19,27.24,27.15,27.24,1031300.0,15.826,15.8551,15.8027,15.8551,1031300.0
2005-08-02 09:35:00,27.24,27.25,27.16,27.23,1005800.0,15.8551,15.8609,15.8085,15.8492,1005800.0
2005-08-02 09:40:00,27.23,27.27,27.2,27.25,599000.0,15.8492,15.8725,15.8318,15.8609,599000.0
2005-08-02 09:45:00,27.24,27.28,27.23,27.25,497000.0,15.8551,15.8783,15.8492,15.8609,497000.0
2005-08-02 09:50:00,27.25,27.29,27.24,27.24,498400.0,15.8609,15.8842,15.8551,15.8551,498400.0
2005-08-02 09:55:00,27.24,27.3,27.24,27.29,710800.0,15.8551,15.89,15.8551,15.8842,710800.0
2005-08-02 10:00:00,27.3,27.32,27.24,27.31,607600.0,15.89,15.9016,15.8551,15.8958,607600.0
2005-08-02 10:05:00,27.31,27.38,27.3,27.37,981100.0,15.8958,15.9365,15.89,15.9307,981100.0
2005-08-02 10:10:00,27.36,27.41,27.36,27.38,870900.0,15.9249,15.954,15.9249,15.9365,870900.0
2005-08-02 10:15:00,27.38,27.41,27.37,27.41,639000.0,15.9365,15.954,15.9307,15.954,639000.0
2005-08-02 10:20:00,27.41,27.44,27.4,27.43,723500.0,15.954,15.9715,15.9482,15.9657,723500.0
2005-08-02 10:25:00,27.43,27.46,27.42,27.43,607700.0,15.9657,15.9831,15.9598,15.9657,607700.0
2005-08-02 10:30:00,27.42,27.5,27.42,27.5,842600.0,15.9598,16.0064,15.9598,16.0064,842600.0
2005-08-02 10:35:00,27.5,27.54,27.48,27.48,1267900.0,16.0064,16.0297,15.9948,15.9948,1267900.0
2005-08-02 10:40:00,27.49,27.54,27.46,27.5,664700.0,16.0006,16.0297,15.9831,16.0064,664700.0
2005-08-02 10:45:00,27.5,27.57,27.49,27.52,1163700.0,16.0064,16.0471,16.0006,16.018,1163700.0
2005-08-02 10:50:00,27.52,27.56,27.52,27.56,829900.0,16.018,16.0413,16.018,16.0413,829900.0
2005-08-02 10:55:00,27.56,27.58,27.54,27.55,626000.0,16.0413,16.053,16.0297,16.0355,626000.0
2005-08-02 11:00:00,27.54,27.55,27.49,27.49,453000.0,16.0297,16.0355,16.0006,16.0006,453000.0
2005-08-02 11:05:00,27.49,27.5,27.46,27.46,384400.0,16.0006,16.0064,15.9831,15.9831,384400.0
2005-08-02 11:10:00,27.45,27.51,27.45,27.51,402000.0,15.9773,16.0122,15.9773,16.0122,402000.0
2005-08-02 11:15:00,27.5,27.53,27.5,27.53,223200.0,16.0064,16.0239,16.0064,16.0239,223200.0
2005-08-02 11:20:00,27.53,27.55,27.49,27.54,611000.0,16.0239,16.0355,16.0006,16.0297,611000.0
2005-08-02 11:25:00,27.55,27.55,27.53,27.55,320200.0,16.0355,16.0355,16.0239,16.0355,320200.0
2005-08-02 11:30:00,27.55,27.56,27.53,27.54,276800.0,16.0355,16.0413,16.0239,16.0297,276800.0
2005-08-02 11:35:00,27.55,27.57,27.53,27.53,269400.0,16.0355,16.0471,16.0239,16.0239,269400.0
2005-08-02 11:40:00,27.54,27.58,27.52,27.58,431400.0,16.0297,16.053,16.018,16.053,431400.0
2005-08-02 11:45:00,27.58,27.58,27.56,27.56,281900.0,16.053,16.053,16.0413,16.0413,281900.0
2005-08-02 11:50:00,27.57,27.6,27.56,27.59,343100.0,16.0471,16.0646,16.0413,16.0588,343100.0
2005-08-02 11:55:00,27.58,27.62,27.58,27.61,502200.0,16.053,16.0762,16.053,16.0704,502200.0
2005-08-02 12:00:00,27.61,27.61,27.56,27.57,258400.0,16.0704,16.0704,16.0413,16.0471,258400.0
2005-08-02 12:05:00,27.58,27.59,27.53,27.54,244900.0,16.053,16.0588,16.0239,16.0297,244900.0
2005-08-02 12:10:00,27.54,27.57,27.53,27.57,269500.0,16.0297,16.0471,16.0239,16.0471,269500.0
2005-08-02 12:15:00,27.57,27.59,27.55,27.58,192100.0,16.0471,16.0588,16.0355,16.053,192100.0
2005-08-02 12:20:00,27.58,27.63,27.58,27.61,407800.0,16.053,16.0821,16.053,16.0704,407800.0
2005-08-02 12:25:00,27.62,27.62,27.6,27.6,170300.0,16.0762,16.0762,16.0646,16.0646,170300.0
2005-08-02 12:30:00,27.6,27.61,27.58,27.58,169600.0,16.0646,16.0704,16.053,16.053,169600.0
2005-08-02 12:35:00,27.59,27.59,27.57,27.58,116900.0,16.0588,16.0588,16.0471,16.053,116900.0
2005-08-02 12:40:00,27.58,27.59,27.56,27.56,181000.0,16.053,16.0588,16.0413,16.0413,181000.0
2005-08-02 12:45:00,27.56,27.57,27.54,27.54,154600.0,16.0413,16.0471,16.0297,16.0297,154600.0
2005-08-02 12:50:00,27.54,27.56,27.52,27.55,680100.0,16.0297,16.0413,16.018,16.0355,680100.0
2005-08-02 12:55:00,27.56,27.58,27.55,27.57,93400.0,16.0413,16.053,16.0355,16.0471,93400.0
2005-08-02 13:00:00,27.57,27.58,27.53,27.54,150100.0,16.0471,16.053,16.0239,16.0297,150100.0
2005-08-02 13:05:00,27.54,27.55,27.53,27.55,173800.0,16.0297,16.0355,16.0239,16.0355,173800.0
2005-08-02 13:10:00,27.55,27.57,27.54,27.55,197800.0,16.0355,16.0471,16.0297,16.0355,197800.0
2005-08-02 13:15:00,27.54,27.57,27.53,27.56,232700.0,16.0297,16.0471,16.0239,16.0413,232700.0
2005-08-02 13:20:00,27.56,27.57,27.55,27.56,54600.0,16.0413,16.0471,16.0355,16.0413,54600.0
2005-08-02 13:25:00,27.56,27.56,27.55,27.55,64000.0,16.0413,16.0413,16.0355,16.0355,64000.0
2005-08-02 13:30:00,27.56,27.56,27.55,27.56,159200.0,16.0413,16.0413,16.0355,16.0413,159200.0
2005-08-02 13:35:00,27.55,27.58,27.55,27.57,428500.0,16.0355,16.053,16.0355,16.0471,428500.0
2005-08-02 13:40:00,27.57,27.6,27.57,27.58,299100.0,16.0471,16.0646,16.0471,16.053,299100.0
2005-08-02 13:45:00,27.58,27.58,27.55,27.55,306500.0,16.053,16.053,16.0355,16.0355,306500.0
2005-08-02 13:50:00,27.55,27.56,27.51,27.55,546300.0,16.0355,16.0413,16.0122,16.0355,546300.0
2005-08-02 13:55:00,27.56,27.57,27.55,27.55,232100.0,16.0413,16.0471,16.0355,16.0355,232100.0
2005-08-02 14:00:00,27.55,27.59,27.53,27.57,516400.0,16.0355,16.0588,16.0239,16.0471,516400.0
2005-08-02 14:05:00,27.58,27.6,27.55,27.59,536500.0,16.053,16.0646,16.0355,16.0588,536500.0
2005-08-02 14:10:00,27.6,27.61,27.59,27.6,247300.0,16.0646,16.0704,16.0588,16.0646,247300.0
2005-08-02 14:15:00,27.6,27.6,27.57,27.58,217500.0,16.0646,16.0646,16.0471,16.053,217500.0
2005-08-02 14:20:00,27.57,27.58,27.55,27.56,234200.0,16.0471,16.053,16.0355,16.0413,234200.0
2005-08-02 14:25:00,27.56,27.57,27.53,27.53,330800.0,16.0413,16.0471,16.0239,16.0239,330800.0
2005-08-02 14:30:00,27.54,27.54,27.47,27.5,1027300.0,16.0297,16.0297,15.9889,16.0064,1027300.0
2005-08-02 14:35:00,27.51,27.55,27.5,27.54,531400.0,16.0122,16.0355,16.0064,16.0297,531400.0
2005-08-02 14:40:00,27.54,27.56,27.53,27.53,291700.0,16.0297,16.0413,16.0239,16.0239,291700.0
2005-08-02 14:45:00,27.53,27.56,27.52,27.54,195200.0,16.0239,16.0413,16.018,16.0297,195200.0
2005-08-02 14:50:00,27.54,27.56,27.52,27.53,223600.0,16.0297,16.0413,16.018,16.0239,223600.0
2005-08-02 14:55:00,27.53,27.54,27.49,27.52,394600.0,16.0239,16.0297,16.0006,16.018,394600.0
2005-08-02 15:00:00,27.53,27.54,27.5,27.52,620900.0,16.0239,16.0297,16.0064,16.018,620900.0
2005-08-02 15:05:00,27.52,27.53,27.51,27.52,367600.0,16.018,16.0239,16.0122,16.018,367600.0
2005-08-02 15:10:00,27.52,27.53,27.49,27.52,468700.0,16.018,16.0239,16.0006,16.018,468700.0
2005-08-02 15:15:00,27.51,27.51,27.49,27.49,347700.0,16.0122,16.0122,16.0006,16.0006,347700.0
2005-08-02 15:20:00,27.49,27.5,27.47,27.49,659500.0,16.0006,16.0064,15.9889,16.0006,659500.0
2005-08-02 15:25:00,27.49,27.53,27.48,27.52,484800.0,16.0006,16.0239,15.9948,16.018,484800.0
2005-08-02 15:30:00,27.53,27.55,27.52,27.54,873800.0,16.0239,16.0355,16.018,16.0297,873800.0
2005-08-02 15:35:00,27.55,27.58,27.53,27.53,927000.0,16.0355,16.053,16.0239,16.0239,927000.0
2005-08-02 15:40:00,27.54,27.55,27.53,27.55,286900.0,16.0297,16.0355,16.0239,16.0355,286900.0
2005-08-02 15:45:00,27.55,27.57,27.54,27.57,543100.0,16.0355,16.0471,16.0297,16.0471,543100.0
2005-08-02 15:50:00,27.57,27.58,27.53,27.54,597700.0,16.0471,16.053,16.0239,16.0297,597700.0
2005-08-02 15:55:00,27.53,27.57,27.53,27.56,1156500.0,16.0239,16.0471,16.0239,16.0413,1156500.0
2005-08-03 09:30:00,27.47,27.59,27.45,27.57,1969700.0,16.0352,16.1053,16.0235,16.0936,1969700.0
2005-08-03 09:35:00,27.56,27.58,27.5,27.53,1079800.0,16.0877,16.0994,16.0527,16.0702,1079800.0
2005-08-03 09:40:00,27.53,27.54,27.48,27.52,900900.0,16.0702,16.0761,16.041,16.0644,900900.0
2005-08-03 09:45:00,27.51,27.54,27.5,27.53,477700.0,16.0586,16.0761,16.0527,16.0702,477700.0
2005-08-03 09:50:00,27.54,27.57,27.51,27.53,660600.0,16.0761,16.0936,16.0586,16.0702,660600.0
2005-08-03 09:55:00,27.52,27.54,27.49,27.49,674700.0,16.0644,16.0761,16.0469,16.0469,674700.0
2005-08-03 10:00:00,27.49,27.54,27.48,27.51,629600.0,16.0469,16.0761,16.041,16.0586,629600.0
2005-08-03 10:05:00,27.51,27.57,27.46,27.56,1472400.0,16.0586,16.0936,16.0294,16.0877,1472400.0
2005-08-03 10:10:00,27.56,27.6,27.53,27.56,806200.0,16.0877,16.1111,16.0702,16.0877,806200.0
2005-08-03 10:15:00,27.57,27.6,27.55,27.58,518800.0,16.0936,16.1111,16.0819,16.0994,518800.0
2005-08-03 10:20:00,27.57,27.58,27.54,27.56,338900.0,16.0936,16.0994,16.0761,16.0877,338900.0
2005-08-03 10:25:00,27.55,27.58,27.53,27.54,448600.0,16.0819,16.0994,16.0702,16.0761,448600.0
2005-08-03 10:30:00,27.55,27.56,27.5,27.54,534500.0,16.0819,16.0877,16.0527,16.0761,534500.0
2005-08-03 10:35:00,27.54,27.56,27.52,27.53,330200.0,16.0761,16.0877,16.0644,16.0702,330200.0
2005-08-03 10:40:00,27.52,27.56,27.52,27.56,437300.0,16.0644,16.0877,16.0644,16.0877,437300.0
2005-08-03 10:45:00,27.56,27.58,27.54,27.58,425900.0,16.0877,16.0994,16.0761,16.0994,425900.0
2005-08-03 10:50:00,27.58,27.6,27.57,27.58,266000.0,16.0994,16.1111,16.0936,16.0994,266000.0
2005-08-03 10:55:00,27.58,27.59,27.55,27.56,441900.0,16.0994,16.1053,16.0819,16.0877,441900.0
2005-08-03 11:00:00,27.56,27.57,27.55,27.57,264100.0,16.0877,16.0936,16.0819,16.0936,264100.0
2005-08-03 11:05:00,27.56,27.57,27.52,27.54,309700.0,16.0877,16.0936,16.0644,16.0761,309700.0
2005-08-03 11:10:00,27.54,27.56,27.53,27.56,148200.0,16.0761,16.0877,16.0702,16.0877,148200.0
2005-08-03 11:15:00,27.55,27.58,27.55,27.57,151900.0,16.0819,16.0994,16.0819,16.0936,151900.0
2005-08-03 11:20:00,27.57,27.58,27.53,27.55,286900.0,16.0936,16.0994,16.0702,16.0819,286900.0
2005-08-03 11:25:00,27.55,27.56,27.55,27.55,59800.0,16.0819,16.0877,16.0819,16.0819,59800.0
2005-08-03 11:30:00,27.56,27.58,27.54,27.54,162500.0,16.0877,16.0994,16.0761,16.0761,162500.0
2005-08-03 11:35:00,27.54,27.57,27.54,27.57,148800.0,16.0761,16.0936,16.0761,16.0936,148800.0
2005-08-03 11:40:00,27.56,27.57,27.56,27.57,146800.0,16.0877,16.0936,16.0877,16.0936,146800.0
2005-08-03 11:45:00,27.56,27.57,26.57,27.54,303500.0,16.0877,16.0936,15.5098,16.0761,303500.0
2005-08-03 11:50:00,27.54,27.55,27.51,27.54,359100.0,16.0761,16.0819,16.0586,16.0761,359100.0
2005-08-03 11:55:00,27.55,27.56,27.54,27.56,44800.0,16.0819,16.0877,16.0761,16.0877,44800.0
2005-08-03 12:00:00,27.56,27.58,27.55,27.57,388900.0,16.0877,16.0994,16.0819,16.0936,388900.0
2005-08-03 12:05:00,27.57,27.57,27.55,27.55,69700.0,16.0936,16.0936,16.0819,16.0819,69700.0
2005-08-03 12:10:00,27.56,27.56,27.53,27.53,149800.0,16.0877,16.0877,16.0702,16.0702,149800.0
2005-08-03 12:15:00,27.54,27.56,27.53,27.56,98000.0,16.0761,16.0877,16.0702,16.0877,98000.0
2005-08-03 12:20:00,27.56,27.61,27.55,27.6,316500.0,16.0877,16.1169,16.0819,16.1111,316500.0
2005-08-03 12:25:00,27.6,27.62,27.58,27.61,689500.0,16.1111,16.1228,16.0994,16.1169,689500.0
2005-08-03 12:30:00,27.6,27.64,27.6,27.63,259700.0,16.1111,16.1344,16.1111,16.1286,259700.0
2005-08-03 12:35:00,27.62,27.64,27.6,27.6,292800.0,16.1228,16.1344,16.1111,16.1111,292800.0
2005-08-03 12:40:00,27.61,27.61,27.59,27.61,107100.0,16.1169,16.1169,16.1053,16.1169,107100.0
2005-08-03 12:45:00,27.6,27.62,27.59,27.6,283900.0,16.1111,16.1228,16.1053,16.1111,283900.0
2005-08-03 12:50:00,27.61,27.64,27.6,27.61,216500.0,16.1169,16.1344,16.1111,16.1169,216500.0
2005-08-03 12:55:00,27.61,27.61,27.58,27.59,417600.0,16.1169,16.1169,16.0994,16.1053,417600.0
2005-08-03 13:00:00,27.59,27.6,27.58,27.59,133700.0,16.1053,16.1111,16.0994,16.1053,133700.0
2005-08-03 13:05:00,27.59,27.6,27.59,27.6,102000.0,16.1053,16.1111,16.1053,16.1111,102000.0
2005-08-03 13:10:00,27.6,27.62,27.59,27.61,191700.0,16.1111,16.1228,16.1053,16.1169,191700.0
2005-08-03 13:15:00,27.61,27.62,27.6,27.62,108000.0,16.1169,16.1228,16.1111,16.1228,108000.0
2005-08-03 13:20:00,27.62,27.65,27.61,27.65,253200.0,16.1228,16.1403,16.1169,16.1403,253200.0
2005-08-03 13:25:00,27.64,27.65,27.62,27.63,139100.0,16.1344,16.1403,16.1228,16.1286,139100.0
2005-08-03 13:30:00,27.63,27.65,27.63,27.64,72600.0,16.1286,16.1403,16.1286,16.1344,72600.0
2005-08-03 13:35:00,27.65,27.65,27.62,27.62,287000.0,16.1403,16.1403,16.1228,16.1228,287000.0
2005-08-03 13:40:00,27.62,27.65,27.61,27.62,486100.0,16.1228,16.1403,16.1169,16.1228,486100.0
2005-08-03 13:45:00,27.62,27.63,27.62,27.63,60400.0,16.1228,16.1286,16.1228,16.1286,60400.0
2005-08-03 13:50:00,27.63,27.65,27.63,27.63,271600.0,16.1286,16.1403,16.1286,16.1286,271600.0
2005-08-03 13:55:00,27.63,27.64,27.62,27.62,112600.0,16.1286,16.1344,16.1228,16.1228,112600.0
2005-08-03 14:00:00,27.62,27.64,27.62,27.63,112100.0,16.1228,16.1344,16.1228,16.1286,112100.0
2005-08-03 14:05:00,27.63,27.64,27.62,27.64,160800.0,16.1286,16.1344,16.1228,16.1344,160800.0
2005-08-03 14:10:00,27.64,27.64,27.6,27.63,353700.0,16.1344,16.1344,16.1111,16.1286,353700.0
2005-08-03 14:15:00,27.63,27.66,27.63,27.64,241400.0,16.1286,16.1461,16.1286,16.1344,241400.0
2005-08-03 14:20:00,27.64,27.64,27.59,27.59,264600.0,16.1344,16.1344,16.1053,16.1053,264600.0
2005-08-03 14:25:00,27.59,27.59,27.51,27.58,1460200.0,16.1053,16.1053,16.0586,16.0994,1460200.0
2005-08-03 14:30:00,27.57,27.6,27.55,27.55,696700.0,16.0936,16.1111,16.0819,16.0819,696700.0
2005-08-03 14:35:00,27.55,27.61,27.55,27.59,665600.0,16.0819,16.1169,16.0819,16.1053,665600.0
2005-08-03 14:40:00,27.59,27.6,26.78,27.58,432400.0,16.1053,16.1111,15.6324,16.0994,432400.0
2005-08-03 14:45:00,27.59,27.61,27.57,27.61,349300.0,16.1053,16.1169,16.0936,16.1169,349300.0
2005-08-03 14:50:00,27.6,27.62,27.57,27.59,351000.0,16.1111,16.1228,16.0936,16.1053,351000.0
2005-08-03 14:55:00,27.59,27.6,27.58,27.59,187200.0,16.1053,16.1111,16.0994,16.1053,187200.0
2005-08-03 15:00:00,27.6,27.6,27.56,27.56,311200.0,16.1111,16.1111,16.0877,16.0877,311200.0
2005-08-03 15:05:00,27.57,27.62,27.54,27.62,627000.0,16.0936,16.1228,16.0761,16.1228,627000.0
2005-08-03 15:10:00,27.61,27.64,27.6,27.64,298700.0,16.1169,16.1344,16.1111,16.1344,298700.0
2005-08-03 15:15:00,27.64,27.64,27.61,27.62,205700.0,16.1344,16.1344,16.1169,16.1228,205700.0
2005-08-03 15:20:00,27.62,27.63,27.59,27.59,202300.0,16.1228,16.1286,16.1053,16.1053,202300.0
2005-08-03 15:25:00,27.6,27.62,27.59,27.59,437700.0,16.1111,16.1228,16.1053,16.1053,437700.0
2005-08-03 15:30:00,27.6,27.63,27.59,27.6,446300.0,16.1111,16.1286,16.1053,16.1111,446300.0
2005-08-03 15:35:00,27.6,27.63,27.58,27.63,498600.0,16.1111,16.1286,16.0994,16.1286,498600.0
2005-08-03 15:40:00,27.63,27.65,27.61,27.61,371400.0,16.1286,16.1403,16.1169,16.1169,371400.0
2005-08-03 15:45:00,27.62,27.64,27.61,27.63,370100.0,16.1228,16.1344,16.1169,16.1286,370100.0
2005-08-03 15:50:00,27.63,27.63,27.59,27.6,452000.0,16.1286,16.1286,16.1053,16.1111,452000.0
2005-08-03 15:55:00,27.6,27.64,27.6,27.63,1283800.0,16.1111,16.1344,16.1111,16.1286,1283800.0
2005-08-04 09:30:00,27.48,27.53,27.45,27.5,1685000.0,16.041,16.0702,16.0235,16.0527,1685000.0
2005-08-04 09:35:00,27.5,27.5,27.45,27.48,654400.0,16.0527,16.0527,16.0235,16.041,654400.0
2005-08-04 09:40:00,27.48,27.5,27.46,27.48,791600.0,16.041,16.0527,16.0294,16.041,791600.0
2005-08-04 09:45:00,27.47,27.47,27.42,27.45,865100.0,16.0352,16.0352,16.006,16.0235,865100.0
2005-08-04 09:50:00,27.45,27.52,27.43,27.5,911900.0,16.0235,16.0644,16.0119,16.0527,911900.0
2005-08-04 09:55:00,27.49,27.51,27.46,27.46,502500.0,16.0469,16.0586,16.0294,16.0294,502500.0
2005-08-04 10:00:00,27.46,27.48,27.43,27.45,562000.0,16.0294,16.041,16.0119,16.0235,562000.0
2005-08-04 10:05:00,27.45,27.47,27.44,27.46,520300.0,16.0235,16.0352,16.0177,16.0294,520300.0
2005-08-04 10:10:00,27.46,27.47,27.43,27.47,211100.0,16.0294,16.0352,16.0119,16.0352,211100.0
2005-08-04 10:15:00,27.46,27.48,27.45,27.45,210100.0,16.0294,16.041,16.0235,16.0235,210100.0
2005-08-04 10:20:00,27.45,27.47,27.44,27.47,422900.0,16.0235,16.0352,16.0177,16.0352,422900.0
2005-08-04 10:25:00,27.47,27.5,27.46,27.5,381500.0,16.0352,16.0527,16.0294,16.0527,381500.0
2005-08-04 10:30:00,27.49,27.52,27.47,27.48,491600.0,16.0469,16.0644,16.0352,16.041,491600.0
2005-08-04 10:35:00,27.49,27.51,27.48,27.51,296600.0,16.0469,16.0586,16.041,16.0586,296600.0
2005-08-04 10:40:00,27.51,27.51,27.47,27.47,311400.0,16.0586,16.0586,16.0352,16.0352,311400.0
2005-08-04 10:45:00,27.47,27.51,27.47,27.5,218900.0,16.0352,16.0586,16.0352,16.0527,218900.0
2005-08-04 10:50:00,27.5,27.52,27.48,27.5,556600.0,16.0527,16.0644,16.041,16.0527,556600.0
2005-08-04 10:55:00,27.5,27.55,27.49,27.52,453700.0,16.0527,16.0819,16.0469,16.0644,453700.0
2005-08-04 11:00:00,27.52,27.55,27.5,27.5,335900.0,16.0644,16.0819,16.0527,16.0527,335900.0
2005-08-04 11:05:00,27.51,27.53,27.5,27.52,400000.0,16.0586,16.0702,16.0527,16.0644,400000.0
2005-08-04 11:10:00,27.52,27.52,27.49,27.51,115200.0,16.0644,16.0644,16.0469,16.0586,115200.0
2005-08-04 11:15:00,27.51,27.52,27.47,27.47,683100.0,16.0586,16.0644,16.0352,16.0352,683100.0
2005-08-04 11:20:00,27.48,27.51,27.48,27.49,171700.0,16.041,16.0586,16.041,16.0469,171700.0
2005-08-04 11:25:00,27.48,27.51,27.46,27.47,441200.0,16.041,16.0586,16.0294,16.0352,441200.0
2005-08-04 11:30:00,27.47,27.5,27.45,27.46,941000.0,16.0352,16.0527,16.0235,16.0294,941000.0
2005-08-04 11:35:00,27.46,27.47,27.42,27.46,702500.0,16.0294,16.0352,16.006,16.0294,702500.0
2005-08-04 11:40:00,27.47,27.48,27.41,27.42,678200.0,16.0352,16.041,16.0002,16.006,678200.0
2005-08-04 11:45:00,27.42,27.45,27.4,27.44,832200.0,16.006,16.0235,15.9943,16.0177,832200.0
2005-08-04 11:50:00,27.43,27.44,27.4,27.44,526700.0,16.0119,16.0177,15.9943,16.0177,526700.0
2005-08-04 11:55:00,27.43,27.44,27.39,27.4,739100.0,16.0119,16.0177,15.9885,15.9943,739100.0
2005-08-04 12:00:00,27.39,27.4,27.36,27.37,575300.0,15.9885,15.9943,15.971,15.9768,575300.0
2005-08-04 12:05:00,27.36,27.4,27.34,27.39,857900.0,15.971,15.9943,15.9593,15.9885,857900.0
2005-08-04 12:10:00,27.39,27.39,27.36,27.36,397900.0,15.9885,15.9885,15.971,15.971,397900.0
2005-08-04 12:15:00,27.37,27.37,27.32,27.32,546700.0,15.9768,15.9768,15.9477,15.9477,546700.0
2005-08-04 12:20:00,27.32,27.34,27.3,27.32,491400.0,15.9477,15.9593,15.936,15.9477,491400.0
2005-08-04 12:25:00,27.32,27.33,27.31,27.32,239400.0,15.9477,15.9535,15.9418,15.9477,239400.0
2005-08-04 12:30:00,27.31,27.34,27.31,27.33,371200.0,15.9418,15.9593,15.9418,15.9535,371200.0
2005-08-04 12:35:00,27.32,27.35,27.32,27.33,230500.0,15.9477,15.9652,15.9477,15.9535,230500.0
2005-08-04 12:40:00,27.33,27.35,27.31,27.33,342300.0,15.9535,15.9652,15.9418,15.9535,342300.0
2005-08-04 12:45:00,27.33,27.34,27.32,27.32,320500.0,15.9535,15.9593,15.9477,15.9477,320500.0
2005-08-04 12:50:00,27.32,27.34,27.31,27.32,426800.0,15.9477,15.9593,15.9418,15.9477,426800.0
2005-08-04 12:55:00,27.32,27.34,27.29,27.3,228300.0,15.9477,15.9593,15.9301,15.936,228300.0
2005-08-04 13:00:00,27.3,27.33,27.3,27.32,118400.0,15.936,15.9535,15.936,15.9477,118400.0
2005-08-04 13:05:00,27.31,27.33,27.3,27.31,170000.0,15.9418,15.9535,15.936,15.9418,170000.0
2005-08-04 13:10:00,27.3,27.33,27.3,27.31,261700.0,15.936,15.9535,15.936,15.9418,261700.0
2005-08-04 13:15:00,27.31,27.31,27.27,27.28,402700.0,15.9418,15.9418,15.9185,15.9243,402700.0
2005-08-04 13:20:00,27.29,27.3,27.26,27.27,322900.0,15.9301,15.936,15.9126,15.9185,322900.0
2005-08-04 13:25:00,27.26,27.3,27.25,27.27,839900.0,15.9126,15.936,15.9068,15.9185,839900.0
2005-08-04 13:30:00,27.26,27.27,27.19,27.24,988600.0,15.9126,15.9185,15.8718,15.901,988600.0
2005-08-04 13:35:00,27.23,27.24,27.21,27.23,183100.0,15.8951,15.901,15.8834,15.8951,183100.0
2005-08-04 13:40:00,27.22,27.26,27.22,27.25,172100.0,15.8893,15.9126,15.8893,15.9068,172100.0
2005-08-04 13:45:00,27.25,27.25,27.23,27.25,213700.0,15.9068,15.9068,15.8951,15.9068,213700.0
2005-08-04 13:50:00,27.25,27.25,27.19,27.22,819700.0,15.9068,15.9068,15.8718,15.8893,819700.0
2005-08-04 13:55:00,27.21,27.23,27.21,27.21,141200.0,15.8834,15.8951,15.8834,15.8834,141200.0
2005-08-04 14:00:00,27.21,27.22,27.19,27.22,738700.0,15.8834,15.8893,15.8718,15.8893,738700.0
2005-08-04 14:05:00,27.22,27.22,27.18,27.19,520400.0,15.8893,15.8893,15.8659,15.8718,520400.0
2005-08-04 14:10:00,27.18,27.2,27.18,27.2,159100.0,15.8659,15.8776,15.8659,15.8776,159100.0
2005-08-04 14:15:00,27.2,27.21,27.15,27.19,539600.0,15.8776,15.8834,15.8484,15.8718,539600.0
2005-08-04 14:20:00,27.2,27.2,27.16,27.18,344500.0,15.8776,15.8776,15.8543,15.8659,344500.0
2005-08-04 14:25:00,27.19,27.21,27.17,27.17,539100.0,15.8718,15.8834,15.8601,15.8601,539100.0
2005-08-04 14:30:00,27.17,27.18,27.12,27.16,728900.0,15.8601,15.8659,15.8309,15.8543,728900.0
2005-08-04 14:35:00,27.16,27.19,27.15,27.18,322800.0,15.8543,15.8718,15.8484,15.8659,322800.0
2005-08-04 14:40:00,27.18,27.2,27.15,27.17,497300.0,15.8659,15.8776,15.8484,15.8601,497300.0
2005-08-04 14:45:00,27.18,27.18,27.14,27.17,582100.0,15.8659,15.8659,15.8426,15.8601,582100.0
2005-08-04 14:50:00,27.17,27.18,27.15,27.16,208400.0,15.8601,15.8659,15.8484,15.8543,208400.0
2005-08-04 14:55:00,27.16,27.16,27.13,27.14,256300.0,15.8543,15.8543,15.8367,15.8426,256300.0
2005-08-04 15:00:00,27.14,27.17,27.12,27.17,560600.0,15.8426,15.8601,15.8309,15.8601,560600.0
2005-08-04 15:05:00,27.17,27.2,27.16,27.19,486800.0,15.8601,15.8776,15.8543,15.8718,486800.0
2005-08-04 15:10:00,27.19,27.2,27.14,27.16,736400.0,15.8718,15.8776,15.8426,15.8543,736400.0
2005-08-04 15:15:00,27.17,27.2,27.16,27.18,472000.0,15.8601,15.8776,15.8543,15.8659,472000.0
2005-08-04 15:20:00,27.17,27.18,27.17,27.18,208100.0,15.8601,15.8659,15.8601,15.8659,208100.0
2005-08-04 15:25:00,27.17,27.21,27.17,27.19,757000.0,15.8601,15.8834,15.8601,15.8718,757000.0
2005-08-04 15:30:00,27.19,27.2,27.15,27.16,896900.0,15.8718,15.8776,15.8484,15.8543,896900.0
2005-08-04 15:35:00,27.16,27.17,27.13,27.13,916800.0,15.8543,15.8601,15.8367,15.8367,916800.0
2005-08-04 15:40:00,27.13,27.15,27.12,27.12,1053400.0,15.8367,15.8484,15.8309,15.8309,1053400.0
2005-08-04 15:45:00,27.12,27.13,27.09,27.09,1630000.0,15.8309,15.8367,15.8134,15.8134,1630000.0
2005-08-04 15:50:00,27.09,27.1,27.03,27.03,1108900.0,15.8134,15.8192,15.7784,15.7784,1108900.0
2005-08-04 15:55:00,27.04,27.05,27.01,27.02,2060300.0,15.7842,15.79,15.7667,15.7725,2060300.0
2005-08-05 09:30:00,27.0,27.05,26.97,27.04,1505900.0,15.7609,15.79,15.7433,15.7842,1505900.0
2005-08-05 09:35:00,27.04,27.05,27.01,27.04,1137000.0,15.7842,15.79,15.7667,15.7842,1137000.0
2005-08-05 09:40:00,27.05,27.05,27.0,27.0,633200.0,15.79,15.79,15.7609,15.7609,633200.0
2005-08-05 09:45:00,27.0,27.04,27.0,27.04,1089000.0,15.7609,15.7842,15.7609,15.7842,1089000.0
2005-08-05 09:50:00,27.04,27.09,27.03,27.05,951500.0,15.7842,15.8134,15.7784,15.79,951500.0
2005-08-05 09:55:00,27.06,27.06,27.01,27.02,508100.0,15.7959,15.7959,15.7667,15.7725,508100.0
2005-08-05 10:00:00,27.02,27.03,26.93,26.93,1208800.0,15.7725,15.7784,15.72,15.72,1208800.0
2005-08-05 10:05:00,26.94,26.98,26.89,26.93,1117100.0,15.7258,15.7492,15.6966,15.72,1117100.0
2005-08-05 10:10:00,26.94,27.0,26.92,27.0,405300.0,15.7258,15.7609,15.7142,15.7609,405300.0
2005-08-05 10:15:00,26.99,27.0,26.93,26.94,342200.0,15.755,15.7609,15.72,15.7258,342200.0
2005-08-05 10:20:00,26.95,26.95,26.82,26.87,973900.0,15.7317,15.7317,15.6558,15.685,973900.0
2005-08-05 10:25:00,26.87,26.89,26.85,26.86,637600.0,15.685,15.6966,15.6733,15.6791,637600.0
2005-08-05 10:30:00,26.85,26.93,26.85,26.89,707700.0,15.6733,15.72,15.6733,15.6966,707700.0
2005-08-05 10:35:00,26.89,26.89,26.84,26.85,625400.0,15.6966,15.6966,15.6675,15.6733,625400.0
2005-08-05 10:40:00,26.85,26.86,26.76,26.77,1094300.0,15.6733,15.6791,15.6208,15.6266,1094300.0
2005-08-05 10:45:00,26.77,26.81,26.76,26.79,874700.0,15.6266,15.6499,15.6208,15.6383,874700.0
2005-08-05 10:50:00,26.78,26.82,26.77,26.8,545300.0,15.6324,15.6558,15.6266,15.6441,545300.0
2005-08-05 10:55:00,26.8,26.84,26.8,26.84,344300.0,15.6441,15.6675,15.6441,15.6675,344300.0
2005-08-05 11:00:00,26.83,26.85,26.82,26.82,316500.0,15.6616,15.6733,15.6558,15.6558,316500.0
2005-08-05 11:05:00,26.83,26.84,26.82,26.82,81900.0,15.6616,15.6675,15.6558,15.6558,81900.0
2005-08-05 11:10:00,26.82,26.84,26.8,26.83,248500.0,15.6558,15.6675,15.6441,15.6616,248500.0
2005-08-05 11:15:00,26.83,26.84,26.82,26.82,268200.0,15.6616,15.6675,15.6558,15.6558,268200.0
2005-08-05 11:20:00,26.83,26.85,26.81,26.83,135900.0,15.6616,15.6733,15.6499,15.6616,135900.0
2005-08-05 11:25:00,26.84,26.84,26.77,26.79,809500.0,15.6675,15.6675,15.6266,15.6383,809500.0
2005-08-05 11:30:00,26.79,26.8,26.77,26.78,454000.0,15.6383,15.6441,15.6266,15.6324,454000.0
2005-08-05 11:35:00,26.78,26.82,26.76,26.81,456500.0,15.6324,15.6558,15.6208,15.6499,456500.0
2005-08-05 11:40:00,26.81,26.82,26.78,26.78,428700.0,15.6499,15.6558,15.6324,15.6324,428700.0
2005-08-05 11:45:00,26.78,26.79,26.76,26.78,654300.0,15.6324,15.6383,15.6208,15.6324,654300.0
2005-08-05 11:50:00,26.78,26.78,26.72,26.73,308500.0,15.6324,15.6324,15.5974,15.6032,308500.0
2005-08-05 11:55:00,26.73,26.74,26.64,26.64,893500.0,15.6032,15.6091,15.5507,15.5507,893500.0
2005-08-05 12:00:00,26.64,26.69,26.63,26.69,474500.0,15.5507,15.5799,15.5449,15.5799,474500.0
2005-08-05 12:05:00,26.7,26.73,26.69,26.72,482300.0,15.5857,15.6032,15.5799,15.5974,482300.0
2005-08-05 12:10:00,26.72,26.72,26.7,26.72,187000.0,15.5974,15.5974,15.5857,15.5974,187000.0
2005-08-05 12:15:00,26.72,26.73,26.7,26.72,311600.0,15.5974,15.6032,15.5857,15.5974,311600.0
2005-08-05 12:20:00,26.72,26.76,26.72,26.75,387900.0,15.5974,15.6208,15.5974,15.6149,387900.0
2005-08-05 12:25:00,26.76,26.79,26.75,26.77,528300.0,15.6208,15.6383,15.6149,15.6266,528300.0
2005-08-05 12:30:00,26.78,26.79,26.76,26.77,221800.0,15.6324,15.6383,15.6208,15.6266,221800.0
2005-08-05 12:35:00,26.77,26.81,26.76,26.77,477600.0,15.6266,15.6499,15.6208,15.6266,477600.0
2005-08-05 12:40:00,26.76,26.77,26.74,26.75,350700.0,15.6208,15.6266,15.6091,15.6149,350700.0
2005-08-05 12:45:00,26.75,26.78,26.75,26.77,193700.0,15.6149,15.6324,15.6149,15.6266,193700.0
2005-08-05 12:50:00,26.77,26.78,26.76,26.76,166000.0,15.6266,15.6324,15.6208,15.6208,166000.0
2005-08-05 12:55:00,26.76,26.77,26.76,26.76,166500.0,15.6208,15.6266,15.6208,15.6208,166500.0
2005-08-05 13:00:00,26.77,26.78,26.76,26.77,188700.0,15.6266,15.6324,15.6208,15.6266,188700.0
2005-08-05 13:05:00,26.77,26.78,26.77,26.77,152200.0,15.6266,15.6324,15.6266,15.6266,152200.0
2005-08-05 13:10:00,26.77,26.86,26.77,26.86,1025500.0,15.6266,15.6791,15.6266,15.6791,1025500.0
2005-08-05 13:15:00,26.86,26.91,26.85,26.87,703400.0,15.6791,15.7083,15.6733,15.685,703400.0
2005-08-05 13:20:00,26.87,26.91,26.86,26.88,507300.0,15.685,15.7083,15.6791,15.6908,507300.0
2005-08-05 13:25:00,26.87,26.89,26.84,26.86,389900.0,15.685,15.6966,15.6675,15.6791,389900.0
2005-08-05 13:30:00,26.86,26.9,26.85,26.9,465500.0,15.6791,15.7025,15.6733,15.7025,465500.0
2005-08-05 13:35:00,26.89,26.91,26.88,26.89,494100.0,15.6966,15.7083,15.6908,15.6966,494100.0
2005-08-05 13:40:00,26.89,26.9,26.88,26.88,149600.0,15.6966,15.7025,15.6908,15.6908,149600.0
2005-08-05 13:45:00,26.88,26.89,26.81,26.82,553100.0,15.6908,15.6966,15.6499,15.6558,553100.0
2005-08-05 13:50:00,26.82,26.88,26.82,26.86,302400.0,15.6558,15.6908,15.6558,15.6791,302400.0
2005-08-05 13:55:00,26.85,26.89,26.83,26.83,982700.0,15.6733,15.6966,15.6616,15.6616,982700.0
2005-08-05 14:00:00,26.82,26.85,26.8,26.85,938100.0,15.6558,15.6733,15.6441,15.6733,938100.0
2005-08-05 14:05:00,26.85,26.9,26.85,26.88,356700.0,15.6733,15.7025,15.6733,15.6908,356700.0
2005-08-05 14:10:00,26.88,26.89,26.83,26.88,1072500.0,15.6908,15.6966,15.6616,15.6908,1072500.0
2005-08-05 14:15:00,26.88,26.93,26.88,26.93,573100.0,15.6908,15.72,15.6908,15.72,573100.0
2005-08-05 14:20:00,26.93,26.93,26.88,26.88,275200.0,15.72,15.72,15.6908,15.6908,275200.0
2005-08-05 14:25:00,26.89,26.9,26.87,26.9,525000.0,15.6966,15.7025,15.685,15.7025,525000.0
2005-08-05 14:30:00,26.89,27.0,26.89,26.99,588500.0,15.6966,15.7609,15.6966,15.755,588500.0
2005-08-05 14:35:00,26.99,27.0,26.92,26.94,910900.0,15.755,15.7609,15.7142,15.7258,910900.0
2005-08-05 14:40:00,26.94,26.96,26.89,26.95,621900.0,15.7258,15.7375,15.6966,15.7317,621900.0
2005-08-05 14:45:00,26.95,26.95,26.86,26.87,733600.0,15.7317,15.7317,15.6791,15.685,733600.0
2005-08-05 14:50:00,26.86,26.88,26.86,26.88,394500.0,15.6791,15.6908,15.6791,15.6908,394500.0
2005-08-05 14:55:00,26.88,26.88,26.84,26.85,836700.0,15.6908,15.6908,15.6675,15.6733,836700.0
2005-08-05 15:00:00,26.85,26.86,26.83,26.86,346000.0,15.6733,15.6791,15.6616,15.6791,346000.0
2005-08-05 15:05:00,26.86,26.86,26.84,26.85,321500.0,15.6791,15.6791,15.6675,15.6733,321500.0
2005-08-05 15:10:00,26.85,26.87,26.81,26.85,597400.0,15.6733,15.685,15.6499,15.6733,597400.0
2005-08-05 15:15:00,26.89,26.89,26.83,26.84,186500.0,15.6966,15.6966,15.6616,15.6675,186500.0
2005-08-05 15:20:00,26.84,26.86,26.82,26.85,573700.0,15.6675,15.6791,15.6558,15.6733,573700.0
2005-08-05 15:25:00,26.85,26.88,26.82,26.87,831600.0,15.6733,15.6908,15.6558,15.685,831600.0
2005-08-05 15:30:00,26.88,26.93,26.84,26.85,641700.0,15.6908,15.72,15.6675,15.6733,641700.0
2005-08-05 15:35:00,26.84,26.87,26.82,26.84,304800.0,15.6675,15.685,15.6558,15.6675,304800.0
2005-08-05 15:40:00,26.84,26.86,26.81,26.86,882000.0,15.6675,15.6791,15.6499,15.6791,882000.0
2005-08-05 15:45:00,26.86,26.86,26.82,26.85,361400.0,15.6791,15.6791,15.6558,15.6733,361400.0
2005-08-05 15:50:00,26.84,26.85,26.79,26.81,552600.0,15.6675,15.6733,15.6383,15.6499,552600.0
2005-08-05 15:55:00,26.8,26.83,26.77,26.78,1010600.0,15.6441,15.6616,15.6266,15.6324,1010600.0
2005-08-08 09:30:00,26.87,26.87,26.75,26.81,1193800.0,15.685,15.685,15.6149,15.6499,1193800.0
2005-08-08 09:35:00,26.81,26.83,26.75,26.75,421100.0,15.6499,15.6616,15.6149,15.6149,421100.0
2005-08-08 09:40:00,26.75,26.82,26.73,26.79,614400.0,15.6149,15.6558,15.6032,15.6383,614400.0
2005-08-08 09:45:00,26.79,26.82,26.77,26.8,349200.0,15.6383,15.6558,15.6266,15.6441,349200.0
2005-08-08 09:50:00,26.8,26.92,26.79,26.9,691300.0,15.6441,15.7142,15.6383,15.7025,691300.0
2005-08-08 09:55:00,26.9,26.94,26.89,26.91,267700.0,15.7025,15.7258,15.6966,15.7083,267700.0
2005-08-08 10:00:00,26.91,26.98,26.9,26.97,496800.0,15.7083,15.7492,15.7025,15.7433,496800.0
2005-08-08 10:05:00,26.96,26.97,26.9,26.91,323600.0,15.7375,15.7433,15.7025,15.7083,323600.0
2005-08-08 10:10:00,26.91,26.97,26.89,26.91,902500.0,15.7083,15.7433,15.6966,15.7083,902500.0
2005-08-08 10:15:00,26.91,26.97,26.9,26.91,298500.0,15.7083,15.7433,15.7025,15.7083,298500.0
2005-08-08 10:20:00,26.91,26.95,26.89,26.93,293500.0,15.7083,15.7317,15.6966,15.72,293500.0
2005-08-08 10:25:00,26.94,26.97,26.92,26.94,416000.0,15.7258,15.7433,15.7142,15.7258,416000.0
2005-08-08 10:30:00,26.95,26.96,26.83,26.83,578100.0,15.7317,15.7375,15.6616,15.6616,578100.0
2005-08-08 10:35:00,26.83,26.86,26.82,26.82,615700.0,15.6616,15.6791,15.6558,15.6558,615700.0
2005-08-08 10:40:00,26.82,26.83,26.8,26.8,270700.0,15.6558,15.6616,15.6441,15.6441,270700.0
2005-08-08 10:45:00,26.8,26.84,26.77,26.83,376200.0,15.6441,15.6675,15.6266,15.6616,376200.0
2005-08-08 10:50:00,26.83,26.85,26.8,26.81,432500.0,15.6616,15.6733,15.6441,15.6499,432500.0
2005-08-08 10:55:00,26.82,26.85,26.81,26.85,206300.0,15.6558,15.6733,15.6499,15.6733,206300.0
2005-08-08 11:00:00,26.85,26.89,26.82,26.88,314300.0,15.6733,15.6966,15.6558,15.6908,314300.0
2005-08-08 11:05:00,26.88,26.91,26.87,26.88,347700.0,15.6908,15.7083,15.685,15.6908,347700.0
2005-08-08 11:10:00,26.88,26.92,26.88,26.9,227800.0,15.6908,15.7142,15.6908,15.7025,227800.0
2005-08-08 11:15:00,26.89,26.91,26.87,26.91,110900.0,15.6966,15.7083,15.685,15.7083,110900.0
2005-08-08 11:20:00,26.91,26.95,26.9,26.93,369900.0,15.7083,15.7317,15.7025,15.72,369900.0
2005-08-08 11:25:00,26.93,26.93,26.91,26.93,117500.0,15.72,15.72,15.7083,15.72,117500.0
2005-08-08 11:30:00,26.93,26.94,26.88,26.89,202200.0,15.72,15.7258,15.6908,15.6966,202200.0
2005-08-08 11:35:00,26.88,26.9,26.87,26.9,272500.0,15.6908,15.7025,15.685,15.7025,272500.0
2005-08-08 11:40:00,26.89,26.9,26.85,26.86,306700.0,15.6966,15.7025,15.6733,15.6791,306700.0
2005-08-08 11:45:00,26.87,26.89,26.82,26.88,454400.0,15.685,15.6966,15.6558,15.6908,454400.0
2005-08-08 11:50:00,26.87,26.89,26.84,26.88,245400.0,15.685,15.6966,15.6675,15.6908,245400.0
2005-08-08 11:55:00,26.89,26.92,26.87,26.91,225600.0,15.6966,15.7142,15.685,15.7083,225600.0
2005-08-08 12:00:00,26.91,26.92,26.8,26.91,301100.0,15.7083,15.7142,15.6441,15.7083,301100.0
2005-08-08 12:05:00,26.91,26.91,26.87,26.87,123100.0,15.7083,15.7083,15.685,15.685,123100.0
2005-08-08 12:10:00,26.87,26.91,26.86,26.89,393200.0,15.685,15.7083,15.6791,15.6966,393200.0
2005-08-08 12:15:00,26.89,26.91,26.86,26.9,107800.0,15.6966,15.7083,15.6791,15.7025,107800.0
2005-08-08 12:20:00,26.89,26.92,26.85,26.86,180900.0,15.6966,15.7142,15.6733,15.6791,180900.0
2005-08-08 12:25:00,26.86,26.89,26.86,26.87,89900.0,15.6791,15.6966,15.6791,15.685,89900.0
2005-08-08 12:30:00,26.87,26.89,26.85,26.88,206400.0,15.685,15.6966,15.6733,15.6908,206400.0
2005-08-08 12:35:00,26.88,26.91,26.88,26.9,132500.0,15.6908,15.7083,15.6908,15.7025,132500.0
2005-08-08 12:40:00,26.89,26.9,26.86,26.86,139700.0,15.6966,15.7025,15.6791,15.6791,139700.0
2005-08-08 12:45:00,26.86,26.9,26.86,26.88,117800.0,15.6791,15.7025,15.6791,15.6908,117800.0
2005-08-08 12:50:00,26.87,26.9,26.86,26.88,128900.0,15.685,15.7025,15.6791,15.6908,128900.0
2005-08-08 12:55:00,26.89,26.9,26.88,26.88,99500.0,15.6966,15.7025,15.6908,15.6908,99500.0
2005-08-08 13:00:00,26.89,26.89,26.85,26.85,106000.0,15.6966,15.6966,15.6733,15.6733,106000.0
2005-08-08 13:05:00,26.86,26.87,26.84,26.85,273600.0,15.6791,15.685,15.6675,15.6733,273600.0
2005-08-08 13:10:00,26.85,26.86,26.81,26.82,394700.0,15.6733,15.6791,15.6499,15.6558,394700.0
2005-08-08 13:15:00,26.83,26.87,26.82,26.85,360300.0,15.6616,15.685,15.6558,15.6733,360300.0
2005-08-08 13:20:00,26.84,26.86,26.83,26.84,285400.0,15.6675,15.6791,15.6616,15.6675,285400.0
2005-08-08 13:25:00,26.84,26.85,26.82,26.85,107000.0,15.6675,15.6733,15.6558,15.6733,107000.0
2005-08-08 13:30:00,26.84,26.85,26.81,26.82,303000.0,15.6675,15.6733,15.6499,15.6558,303000.0
2005-08-08 13:35:00,26.82,26.84,26.8,26.8,129700.0,15.6558,15.6675,15.6441,15.6441,129700.0
2005-08-08 13:40:00,26.8,26.84,26.8,26.83,189000.0,15.6441,15.6675,15.6441,15.6616,189000.0
2005-08-08 13:45:00,26.82,26.88,26.82,26.86,688800.0,15.6558,15.6908,15.6558,15.6791,688800.0
2005-08-08 13:50:00,26.86,26.87,26.82,26.84,204800.0,15.6791,15.685,15.6558,15.6675,204800.0
2005-08-08 13:55:00,26.83,26.89,26.83,26.88,547400.0,15.6616,15.6966,15.6616,15.6908,547400.0
2005-08-08 14:00:00,26.88,26.89,26.86,26.87,108200.0,15.6908,15.6966,15.6791,15.685,108200.0
2005-08-08 14:05:00,26.86,26.87,26.82,26.84,274200.0,15.6791,15.685,15.6558,15.6675,274200.0
2005-08-08 14:10:00,26.83,26.84,26.77,26.78,415100.0,15.6616,15.6675,15.6266,15.6324,415100.0
2005-08-08 14:15:00,26.77,26.83,26.77,26.8,422600.0,15.6266,15.6616,15.6266,15.6441,422600.0
2005-08-08 14:20:00,26.8,26.84,26.79,26.79,302100.0,15.6441,15.6675,15.6383,15.6383,302100.0
2005-08-08 14:25:00,26.79,26.81,26.77,26.8,275900.0,15.6383,15.6499,15.6266,15.6441,275900.0
2005-08-08 14:30:00,26.8,26.81,26.78,26.79,154000.0,15.6441,15.6499,15.6324,15.6383,154000.0
2005-08-08 14:35:00,26.79,26.82,26.77,26.81,417300.0,15.6383,15.6558,15.6266,15.6499,417300.0
2005-08-08 14:40:00,26.82,26.83,26.78,26.8,491800.0,15.6558,15.6616,15.6324,15.6441,491800.0
2005-08-08 14:45:00,26.8,26.81,26.79,26.79,69300.0,15.6441,15.6499,15.6383,15.6383,69300.0
2005-08-08 14:50:00,26.8,26.81,26.78,26.8,140800.0,15.6441,15.6499,15.6324,15.6441,140800.0
2005-08-08 14:55:00,26.79,26.84,26.79,26.82,330800.0,15.6383,15.6675,15.6383,15.6558,330800.0
2005-08-08 15:00:00,26.81,26.82,26.79,26.79,152300.0,15.6499,15.6558,15.6383,15.6383,152300.0
2005-08-08 15:05:00,26.8,26.83,26.79,26.8,477600.0,15.6441,15.6616,15.6383,15.6441,477600.0
2005-08-08 15:10:00,26.8,26.85,26.78,26.83,549000.0,15.6441,15.6733,15.6324,15.6616,549000.0
2005-08-08 15:15:00,26.84,26.84,26.81,26.81,185200.0,15.6675,15.6675,15.6499,15.6499,185200.0
2005-08-08 15:20:00,26.82,26.83,26.77,26.77,426600.0,15.6558,15.6616,15.6266,15.6266,426600.0
2005-08-08 15:25:00,26.77,26.82,26.75,26.81,573800.0,15.6266,15.6558,15.6149,15.6499,573800.0
2005-08-08 15:30:00,26.81,26.81,26.78,26.79,260400.0,15.6499,15.6499,15.6324,15.6383,260400.0
2005-08-08 15:35:00,26.79,26.82,26.78,26.79,582100.0,15.6383,15.6558,15.6324,15.6383,582100.0
2005-08-08 15:40:00,26.79,26.82,26.77,26.77,340500.0,15.6383,15.6558,15.6266,15.6266,340500.0
2005-08-08 15:45:00,26.78,26.8,26.75,26.76,623800.0,15.6324,15.6441,15.6149,15.6208,623800.0
2005-08-08 15:50:00,26.76,26.79,26.74,26.74,401900.0,15.6208,15.6383,15.6091,15.6091,401900.0
2005-08-08 15:55:00,26.75,26.75,26.71,26.73,729400.0,15.6149,15.6149,15.5916,15.6032,729400.0
2005-08-09 09:30:00,26.78,26.9,26.74,26.88,1326600.0,15.6324,15.7025,15.6091,15.6908,1326600.0
2005-08-09 09:35:00,26.89,26.9,26.76,26.84,900300.0,15.6966,15.7025,15.6208,15.6675,900300.0
2005-08-09 09:40:00,26.84,26.93,26.82,26.9,653500.0,15.6675,15.72,15.6558,15.7025,653500.0
2005-08-09 09:45:00,26.9,26.92,26.86,26.89,799900.0,15.7025,15.7142,15.6791,15.6966,799900.0
2005-08-09 09:50:00,26.9,26.95,26.88,26.9,739300.0,15.7025,15.7317,15.6908,15.7025,739300.0
2005-08-09 09:55:00,26.9,26.96,26.88,26.95,640200.0,15.7025,15.7375,15.6908,15.7317,640200.0
2005-08-09 10:00:00,26.96,27.03,26.94,26.98,934500.0,15.7375,15.7784,15.7258,15.7492,934500.0
2005-08-09 10:05:00,26.97,27.0,26.93,26.98,520800.0,15.7433,15.7609,15.72,15.7492,520800.0
2005-08-09 10:10:00,26.98,27.04,26.97,27.03,842300.0,15.7492,15.7842,15.7433,15.7784,842300.0
2005-08-09 10:15:00,27.04,27.04,26.97,27.03,631200.0,15.7842,15.7842,15.7433,15.7784,631200.0
2005-08-09 10:20:00,27.03,27.04,26.99,26.99,255500.0,15.7784,15.7842,15.755,15.755,255500.0
2005-08-09 10:25:00,27.0,27.05,26.99,27.04,354300.0,15.7609,15.79,15.755,15.7842,354300.0
2005-08-09 10:30:00,27.04,27.11,27.03,27.11,1013900.0,15.7842,15.8251,15.7784,15.8251,1013900.0
2005-08-09 10:35:00,27.11,27.16,27.08,27.11,914300.0,15.8251,15.8543,15.8076,15.8251,914300.0
2005-08-09 10:40:00,27.11,27.16,27.07,27.07,926000.0,15.8251,15.8543,15.8017,15.8017,926000.0
2005-08-09 10:45:00,27.08,27.16,27.07,27.15,484000.0,15.8076,15.8543,15.8017,15.8484,484000.0
2005-08-09 10:50:00,27.16,27.16,27.13,27.13,474200.0,15.8543,15.8543,15.8367,15.8367,474200.0
2005-08-09 10:55:00,27.13,27.14,27.1,27.1,407200.0,15.8367,15.8426,15.8192,15.8192,407200.0
2005-08-09 11:00:00,27.11,27.17,27.1,27.15,552000.0,15.8251,15.8601,15.8192,15.8484,552000.0
2005-08-09 11:05:00,27.14,27.14,27.1,27.12,151100.0,15.8426,15.8426,15.8192,15.8309,151100.0
2005-08-09 11:10:00,27.12,27.13,27.1,27.11,191400.0,15.8309,15.8367,15.8192,15.8251,191400.0
2005-08-09 11:15:00,27.12,27.13,27.1,27.11,403700.0,15.8309,15.8367,15.8192,15.8251,403700.0
2005-08-09 11:20:00,27.11,27.14,27.11,27.12,657300.0,15.8251,15.8426,15.8251,15.8309,657300.0
2005-08-09 11:25:00,27.11,27.15,27.07,27.12,1153300.0,15.8251,15.8484,15.8017,15.8309,1153300.0
2005-08-09 11:30:00,27.12,27.14,27.1,27.13,527200.0,15.8309,15.8426,15.8192,15.8367,527200.0
2005-08-09 11:35:00,27.14,27.15,27.1,27.14,345800.0,15.8426,15.8484,15.8192,15.8426,345800.0
2005-08-09 11:40:00,27.14,27.18,27.14,27.17,660200.0,15.8426,15.8659,15.8426,15.8601,660200.0
2005-08-09 11:45:00,27.17,27.19,27.13,27.15,603300.0,15.8601,15.8718,15.8367,15.8484,603300.0
2005-08-09 11:50:00,27.16,27.17,27.14,27.16,268700.0,15.8543,15.8601,15.8426,15.8543,268700.0
2005-08-09 11:55:00,27.16,27.17,27.12,27.14,433400.0,15.8543,15.8601,15.8309,15.8426,433400.0
2005-08-09 12:00:00,27.14,27.17,27.14,27.16,207100.0,15.8426,15.8601,15.8426,15.8543,207100.0
2005-08-09 12:05:00,27.17,27.17,27.07,27.15,103500.0,15.8601,15.8601,15.8017,15.8484,103500.0
2005-08-09 12:10:00,27.15,27.17,27.13,27.17,202200.0,15.8484,15.8601,15.8367,15.8601,202200.0
2005-08-09 12:15:00,27.16,27.17,27.15,27.16,121800.0,15.8543,15.8601,15.8484,15.8543,121800.0
2005-08-09 12:20:00,27.16,27.18,27.15,27.17,201900.0,15.8543,15.8659,15.8484,15.8601,201900.0
2005-08-09 12:25:00,27.18,27.18,27.16,27.16,229400.0,15.8659,15.8659,15.8543,15.8543,229400.0
2005-08-09 12:30:00,27.16,27.17,27.14,27.15,208200.0,15.8543,15.8601,15.8426,15.8484,208200.0
2005-08-09 12:35:00,27.15,27.16,27.15,27.15,178700.0,15.8484,15.8543,15.8484,15.8484,178700.0
2005-08-09 12:40:00,27.15,27.15,27.14,27.14,150700.0,15.8484,15.8484,15.8426,15.8426,150700.0
2005-08-09 12:45:00,27.14,27.15,27.13,27.14,118700.0,15.8426,15.8484,15.8367,15.8426,118700.0
2005-08-09 12:50:00,27.13,27.17,27.11,27.16,309300.0,15.8367,15.8601,15.8251,15.8543,309300.0
2005-08-09 12:55:00,27.16,27.17,27.13,27.15,271800.0,15.8543,15.8601,15.8367,15.8484,271800.0
2005-08-09 13:00:00,27.16,27.16,27.13,27.14,161600.0,15.8543,15.8543,15.8367,15.8426,161600.0
2005-08-09 13:05:00,27.14,27.15,27.11,27.14,364000.0,15.8426,15.8484,15.8251,15.8426,364000.0
2005-08-09 13:10:00,27.14,27.15,27.11,27.14,459900.0,15.8426,15.8484,15.8251,15.8426,459900.0
2005-08-09 13:15:00,27.15,27.15,27.14,27.14,68600.0,15.8484,15.8484,15.8426,15.8426,68600.0
2005-08-09 13:20:00,27.15,27.16,27.14,27.16,195700.0,15.8484,15.8543,15.8426,15.8543,195700.0
2005-08-09 13:25:00,27.16,27.17,27.14,27.14,251300.0,15.8543,15.8601,15.8426,15.8426,251300.0
2005-08-09 13:30:00,27.14,27.15,27.13,27.15,131300.0,15.8426,15.8484,15.8367,15.8484,131300.0
2005-08-09 13:35:00,27.15,27.17,27.14,27.16,344800.0,15.8484,15.8601,15.8426,15.8543,344800.0
2005-08-09 13:40:00,27.17,27.17,27.15,27.16,173000.0,15.8601,15.8601,15.8484,15.8543,173000.0
2005-08-09 13:45:00,27.15,27.16,27.13,27.13,78800.0,15.8484,15.8543,15.8367,15.8367,78800.0
2005-08-09 13:50:00,27.13,27.16,27.12,27.16,311300.0,15.8367,15.8543,15.8309,15.8543,311300.0
2005-08-09 13:55:00,27.16,27.17,27.16,27.16,99800.0,15.8543,15.8601,15.8543,15.8543,99800.0
2005-08-09 14:00:00,27.17,27.17,27.15,27.15,107000.0,15.8601,15.8601,15.8484,15.8484,107000.0
2005-08-09 14:05:00,27.15,27.16,27.13,27.13,195200.0,15.8484,15.8543,15.8367,15.8367,195200.0
2005-08-09 14:10:00,27.13,27.14,27.07,27.07,666700.0,15.8367,15.8426,15.8017,15.8017,666700.0
2005-08-09 14:15:00,27.07,27.16,27.06,27.11,1326100.0,15.8017,15.8543,15.7959,15.8251,1326100.0
2005-08-09 14:20:00,27.1,27.14,27.05,27.08,978500.0,15.8192,15.8426,15.79,15.8076,978500.0
2005-08-09 14:25:00,27.07,27.16,27.07,27.15,1033900.0,15.8017,15.8543,15.8017,15.8484,1033900.0
2005-08-09 14:30:00,27.14,27.17,27.11,27.13,864600.0,15.8426,15.8601,15.8251,15.8367,864600.0
2005-08-09 14:35:00,27.12,27.15,27.11,27.13,1187300.0,15.8309,15.8484,15.8251,15.8367,1187300.0
2005-08-09 14:40:00,27.13,27.14,26.97,27.01,1362200.0,15.8367,15.8426,15.7433,15.7667,1362200.0
2005-08-09 14:45:00,27.01,27.05,27.0,27.04,552100.0,15.7667,15.79,15.7609,15.7842,552100.0
2005-08-09 14:50:00,27.04,27.1,27.02,27.08,912000.0,15.7842,15.8192,15.7725,15.8076,912000.0
2005-08-09 14:55:00,27.08,27.1,27.04,27.05,521800.0,15.8076,15.8192,15.7842,15.79,521800.0
2005-08-09 15:00:00,27.05,27.09,27.02,27.06,1361000.0,15.79,15.8134,15.7725,15.7959,1361000.0
2005-08-09 15:05:00,27.06,27.07,26.96,26.97,963300.0,15.7959,15.8017,15.7375,15.7433,963300.0
2005-08-09 15:10:00,26.97,27.0,26.9,26.92,1284900.0,15.7433,15.7609,15.7025,15.7142,1284900.0
2005-08-09 15:15:00,26.92,26.98,26.0,26.86,1085100.0,15.7142,15.7492,15.1771,15.6791,1085100.0
2005-08-09 15:20:00,26.86,26.91,26.84,26.85,976700.0,15.6791,15.7083,15.6675,15.6733,976700.0
2005-08-09 15:25:00,26.85,26.89,26.81,26.87,816900.0,15.6733,15.6966,15.6499,15.685,816900.0
2005-08-09 15:30:00,26.88,26.88,26.81,26.88,700900.0,15.6908,15.6908,15.6499,15.6908,700900.0
2005-08-09 15:35:00,26.88,26.92,26.87,26.91,495500.0,15.6908,15.7142,15.685,15.7083,495500.0
2005-08-09 15:40:00,26.91,26.99,26.91,26.98,606900.0,15.7083,15.755,15.7083,15.7492,606900.0
2005-08-09 15:45:00,26.98,27.02,26.97,26.99,977500.0,15.7492,15.7725,15.7433,15.755,977500.0
2005-08-09 15:50:00,26.98,27.01,26.93,26.93,588400.0,15.7492,15.7667,15.72,15.72,588400.0
2005-08-09 15:55:00,26.93,26.96,26.86,26.88,1726200.0,15.72,15.7375,15.6791,15.6908,1726200.0
2005-08-10 09:30:00,27.0,27.1,26.98,27.09,1389000.0,15.7609,15.8192,15.7492,15.8134,1389000.0
2005-08-10 09:35:00,27.1,27.11,27.05,27.1,1527600.0,15.8192,15.8251,15.79,15.8192,1527600.0
2005-08-10 09:40:00,27.11,27.2,27.09,27.18,1322400.0,15.8251,15.8776,15.8134,15.8659,1322400.0
2005-08-10 09:45:00,27.18,27.21,27.17,27.17,674300.0,15.8659,15.8834,15.8601,15.8601,674300.0
2005-08-10 09:50:00,27.17,27.26,27.16,27.25,1380100.0,15.8601,15.9126,15.8543,15.9068,1380100.0
2005-08-10 09:55:00,27.26,27.37,27.25,27.35,1221800.0,15.9126,15.9768,15.9068,15.9652,1221800.0
2005-08-10 10:00:00,27.35,27.42,27.34,27.41,1075200.0,15.9652,16.006,15.9593,16.0002,1075200.0
2005-08-10 10:05:00,27.41,27.42,27.32,27.33,1107800.0,16.0002,16.006,15.9477,15.9535,1107800.0
2005-08-10 10:10:00,27.33,27.35,27.26,27.34,1493300.0,15.9535,15.9652,15.9126,15.9593,1493300.0
2005-08-10 10:15:00,27.35,27.39,27.25,27.25,754000.0,15.9652,15.9885,15.9068,15.9068,754000.0
2005-08-10 10:20:00,27.25,27.31,27.24,27.31,740800.0,15.9068,15.9418,15.901,15.9418,740800.0
2005-08-10 10:25:00,27.3,27.34,27.29,27.31,956500.0,15.936,15.9593,15.9301,15.9418,956500.0
2005-08-10 10:30:00,27.32,27.33,27.29,27.32,654000.0,15.9477,15.9535,15.9301,15.9477,654000.0
2005-08-10 10:35:00,27.32,27.32,27.26,27.29,276100.0,15.9477,15.9477,15.9126,15.9301,276100.0
2005-08-10 10:40:00,27.28,27.32,27.25,27.25,279500.0,15.9243,15.9477,15.9068,15.9068,279500.0
2005-08-10 10:45:00,27.26,27.33,27.25,27.31,540100.0,15.9126,15.9535,15.9068,15.9418,540100.0
2005-08-10 10:50:00,27.31,27.33,27.29,27.31,341100.0,15.9418,15.9535,15.9301,15.9418,341100.0
2005-08-10 10:55:00,27.32,27.37,27.31,27.36,638400.0,15.9477,15.9768,15.9418,15.971,638400.0
2005-08-10 11:00:00,27.36,27.38,27.34,27.37,470300.0,15.971,15.9827,15.9593,15.9768,470300.0
2005-08-10 11:05:00,27.37,27.37,27.25,27.33,352300.0,15.9768,15.9768,15.9068,15.9535,352300.0
2005-08-10 11:10:00,27.33,27.34,27.3,27.33,216000.0,15.9535,15.9593,15.936,15.9535,216000.0
2005-08-10 11:15:00,27.33,27.33,27.3,27.3,102600.0,15.9535,15.9535,15.936,15.936,102600.0
2005-08-10 11:20:00,27.3,27.32,27.3,27.3,138600.0,15.936,15.9477,15.936,15.936,138600.0
2005-08-10 11:25:00,27.3,27.33,27.27,27.32,337300.0,15.936,15.9535,15.9185,15.9477,337300.0
2005-08-10 11:30:00,27.32,27.35,27.3,27.34,292400.0,15.9477,15.9652,15.936,15.9593,292400.0
2005-08-10 11:35:00,27.34,27.36,27.32,27.32,179600.0,15.9593,15.971,15.9477,15.9477,179600.0
2005-08-10 11:40:00,27.33,27.33,27.3,27.32,179300.0,15.9535,15.9535,15.936,15.9477,179300.0
2005-08-10 11:45:00,27.33,27.34,27.3,27.31,173900.0,15.9535,15.9593,15.936,15.9418,173900.0
2005-08-10 11:50:00,27.31,27.33,27.3,27.3,144600.0,15.9418,15.9535,15.936,15.936,144600.0
2005-08-10 11:55:00,27.3,27.31,27.3,27.31,70400.0,15.936,15.9418,15.936,15.9418,70400.0
2005-08-10 12:00:00,27.3,27.33,27.3,27.32,101100.0,15.936,15.9535,15.936,15.9477,101100.0
2005-08-10 12:05:00,27.32,27.32,27.27,27.27,198200.0,15.9477,15.9477,15.9185,15.9185,198200.0
2005-08-10 12:10:00,27.27,27.28,27.23,27.24,289700.0,15.9185,15.9243,15.8951,15.901,289700.0
2005-08-10 12:15:00,27.23,27.26,27.22,27.25,196600.0,15.8951,15.9126,15.8893,15.9068,196600.0
2005-08-10 12:20:00,27.25,27.27,27.22,27.22,170500.0,15.9068,15.9185,15.8893,15.8893,170500.0
2005-08-10 12:25:00,27.22,27.23,27.21,27.22,146800.0,15.8893,15.8951,15.8834,15.8893,146800.0
2005-08-10 12:30:00,27.22,27.23,27.18,27.21,695900.0,15.8893,15.8951,15.8659,15.8834,695900.0
2005-08-10 12:35:00,27.21,27.24,27.14,27.23,797400.0,15.8834,15.901,15.8426,15.8951,797400.0
2005-08-10 12:40:00,27.22,27.23,27.12,27.16,843000.0,15.8893,15.8951,15.8309,15.8543,843000.0
2005-08-10 12:45:00,27.15,27.16,27.07,27.13,872300.0,15.8484,15.8543,15.8017,15.8367,872300.0
2005-08-10 12:50:00,27.13,27.19,27.1,27.15,349400.0,15.8367,15.8718,15.8192,15.8484,349400.0
2005-08-10 12:55:00,27.15,27.17,27.13,27.14,466100.0,15.8484,15.8601,15.8367,15.8426,466100.0
2005-08-10 13:00:00,27.15,27.16,27.14,27.15,318000.0,15.8484,15.8543,15.8426,15.8484,318000.0
2005-08-10 13:05:00,27.15,27.2,27.15,27.18,401000.0,15.8484,15.8776,15.8484,15.8659,401000.0
2005-08-10 13:10:00,27.17,27.19,27.12,27.14,361500.0,15.8601,15.8718,15.8309,15.8426,361500.0
2005-08-10 13:15:00,27.15,27.17,27.13,27.16,242000.0,15.8484,15.8601,15.8367,15.8543,242000.0
2005-08-10 13:20:00,27.16,27.16,27.13,27.13,196300.0,15.8543,15.8543,15.8367,15.8367,196300.0
2005-08-10 13:25:00,27.14,27.14,27.09,27.11,491100.0,15.8426,15.8426,15.8134,15.8251,491100.0
2005-08-10 13:30:00,27.12,27.15,27.11,27.12,313600.0,15.8309,15.8484,15.8251,15.8309,313600.0
2005-08-10 13:35:00,27.12,27.15,27.11,27.14,372500.0,15.8309,15.8484,15.8251,15.8426,372500.0
2005-08-10 13:40:00,27.14,27.15,27.13,27.14,358900.0,15.8426,15.8484,15.8367,15.8426,358900.0
2005-08-10 13:45:00,27.13,27.15,27.1,27.13,717900.0,15.8367,15.8484,15.8192,15.8367,717900.0
2005-08-10 13:50:00,27.13,27.14,27.08,27.09,380500.0,15.8367,15.8426,15.8076,15.8134,380500.0
2005-08-10 13:55:00,27.1,27.1,27.04,27.07,525400.0,15.8192,15.8192,15.7842,15.8017,525400.0
2005-08-10 14:00:00,27.06,27.07,27.01,27.03,905900.0,15.7959,15.8017,15.7667,15.7784,905900.0
2005-08-10 14:05:00,27.03,27.04,27.0,27.01,1000300.0,15.7784,15.7842,15.7609,15.7667,1000300.0
2005-08-10 14:10:00,27.01,27.04,26.99,27.03,1107200.0,15.7667,15.7842,15.755,15.7784,1107200.0
2005-08-10 14:15:00,27.04,27.06,27.0,27.03,1060100.0,15.7842,15.7959,15.7609,15.7784,1060100.0
2005-08-10 14:20:00,27.03,27.05,27.01,27.02,563400.0,15.7784,15.79,15.7667,15.7725,563400.0
2005-08-10 14:25:00,27.02,27.05,27.0,27.02,1460300.0,15.7725,15.79,15.7609,15.7725,1460300.0
2005-08-10 14:30:00,27.02,27.03,27.01,27.02,556900.0,15.7725,15.7784,15.7667,15.7725,556900.0
2005-08-10 14:35:00,27.01,27.02,26.99,26.99,916600.0,15.7667,15.7725,15.755,15.755,916600.0
2005-08-10 14:40:00,26.99,27.02,26.96,27.01,1390100.0,15.755,15.7725,15.7375,15.7667,1390100.0
2005-08-10 14:45:00,27.01,27.03,26.98,26.99,620700.0,15.7667,15.7784,15.7492,15.755,620700.0
2005-08-10 14:50:00,26.98,27.0,26.95,26.96,1012500.0,15.7492,15.7609,15.7317,15.7375,1012500.0
2005-08-10 14:55:00,26.97,26.97,26.94,26.95,712300.0,15.7433,15.7433,15.7258,15.7317,712300.0
2005-08-10 15:00:00,26.94,26.95,26.83,26.86,1935900.0,15.7258,15.7317,15.6616,15.6791,1935900.0
2005-08-10 15:05:00,26.86,26.94,26.85,26.91,1498800.0,15.6791,15.7258,15.6733,15.7083,1498800.0
2005-08-10 15:10:00,26.92,26.93,26.79,26.82,740400.0,15.7142,15.72,15.6383,15.6558,740400.0
2005-08-10 15:15:00,26.82,26.88,26.81,26.82,1742300.0,15.6558,15.6908,15.6499,15.6558,1742300.0
2005-08-10 15:20:00,26.82,26.88,26.82,26.88,1132400.0,15.6558,15.6908,15.6558,15.6908,1132400.0
2005-08-10 15:25:00,26.88,26.99,26.85,26.94,1944500.0,15.6908,15.755,15.6733,15.7258,1944500.0
2005-08-10 15:30:00,26.94,26.97,26.9,26.97,1175200.0,15.7258,15.7433,15.7025,15.7433,1175200.0
2005-08-10 15:35:00,26.96,26.97,26.91,26.94,1113600.0,15.7375,15.7433,15.7083,15.7258,1113600.0
2005-08-10 15:40:00,26.95,26.98,26.88,26.88,1048700.0,15.7317,15.7492,15.6908,15.6908,1048700.0
2005-08-10 15:45:00,26.88,26.9,26.84,26.88,3025800.0,15.6908,15.7025,15.6675,15.6908,3025800.0
2005-08-10 15:50:00,26.88,26.88,26.84,26.84,1124900.0,15.6908,15.6908,15.6675,15.6675,1124900.0
2005-08-10 15:55:00,26.85,26.94,26.82,26.89,1539000.0,15.6733,15.7258,15.6558,15.6966,1539000.0
2005-08-11 09:30:00,26.52,26.63,26.5,26.62,2701300.0,15.4807,15.5449,15.469,15.539,2701300.0
2005-08-11 09:35:00,26.61,26.63,26.57,26.57,2270900.0,15.5332,15.5449,15.5098,15.5098,2270900.0
2005-08-11 09:40:00,26.57,26.58,26.45,26.5,1624900.0,15.5098,15.5157,15.4398,15.469,1624900.0
2005-08-11 09:45:00,26.5,26.54,26.36,26.37,1832800.0,15.469,15.4923,15.3873,15.3931,1832800.0
2005-08-11 09:50:00,26.37,26.49,26.37,26.4,1463000.0,15.3931,15.4632,15.3931,15.4106,1463000.0
2005-08-11 09:55:00,26.4,26.44,26.37,26.43,1608300.0,15.4106,15.434,15.3931,15.4281,1608300.0
2005-08-11 10:00:00,26.43,26.5,26.43,26.49,1143300.0,15.4281,15.469,15.4281,15.4632,1143300.0
2005-08-11 10:05:00,26.5,26.56,26.44,26.54,989600.0,15.469,15.504,15.434,15.4923,989600.0
2005-08-11 10:10:00,26.54,26.66,26.52,26.63,1138400.0,15.4923,15.5624,15.4807,15.5449,1138400.0
2005-08-11 10:15:00,26.63,26.64,26.57,26.58,889700.0,15.5449,15.5507,15.5098,15.5157,889700.0
2005-08-11 10:20:00,26.57,26.7,26.54,26.67,1176100.0,15.5098,15.5857,15.4923,15.5682,1176100.0
2005-08-11 10:25:00,26.67,26.75,26.66,26.72,1202700.0,15.5682,15.6149,15.5624,15.5974,1202700.0
2005-08-11 10:30:00,26.72,26.73,26.67,26.72,834200.0,15.5974,15.6032,15.5682,15.5974,834200.0
2005-08-11 10:35:00,26.71,26.72,26.66,26.66,366700.0,15.5916,15.5974,15.5624,15.5624,366700.0
2005-08-11 10:40:00,26.66,26.67,26.63,26.63,485000.0,15.5624,15.5682,15.5449,15.5449,485000.0
2005-08-11 10:45:00,26.64,26.65,26.62,26.62,401600.0,15.5507,15.5565,15.539,15.539,401600.0
2005-08-11 10:50:00,26.63,26.69,26.62,26.65,410200.0,15.5449,15.5799,15.539,15.5565,410200.0
2005-08-11 10:55:00,26.65,26.66,26.6,26.61,372700.0,15.5565,15.5624,15.5274,15.5332,372700.0
2005-08-11 11:00:00,26.61,26.71,26.61,26.71,688200.0,15.5332,15.5916,15.5332,15.5916,688200.0
2005-08-11 11:05:00,26.7,26.71,26.65,26.67,567000.0,15.5857,15.5916,15.5565,15.5682,567000.0
2005-08-11 11:10:00,26.67,26.68,26.57,26.59,559600.0,15.5682,15.5741,15.5098,15.5215,559600.0
2005-08-11 11:15:00,26.59,26.6,26.54,26.57,346500.0,15.5215,15.5274,15.4923,15.5098,346500.0
2005-08-11 11:20:00,26.58,26.61,26.55,26.55,329900.0,15.5157,15.5332,15.4982,15.4982,329900.0
2005-08-11 11:25:00,26.55,26.55,26.52,26.55,375400.0,15.4982,15.4982,15.4807,15.4982,375400.0
2005-08-11 11:30:00,26.55,26.55,26.49,26.5,859000.0,15.4982,15.4982,15.4632,15.469,859000.0
2005-08-11 11:35:00,26.5,26.52,26.45,26.46,564600.0,15.469,15.4807,15.4398,15.4456,564600.0
2005-08-11 11:40:00,26.46,26.5,26.43,26.48,587600.0,15.4456,15.469,15.4281,15.4573,587600.0
2005-08-11 11:45:00,26.48,26.52,26.48,26.52,388700.0,15.4573,15.4807,15.4573,15.4807,388700.0
2005-08-11 11:50:00,26.51,26.54,26.51,26.51,350100.0,15.4748,15.4923,15.4748,15.4748,350100.0
2005-08-11 11:55:00,26.52,26.55,26.51,26.53,237500.0,15.4807,15.4982,15.4748,15.4865,237500.0
2005-08-11 12:00:00,26.53,26.6,26.51,26.58,850700.0,15.4865,15.5274,15.4748,15.5157,850700.0
2005-08-11 12:05:00,26.59,26.6,26.56,26.57,375200.0,15.5215,15.5274,15.504,15.5098,375200.0
2005-08-11 12:10:00,26.57,26.58,26.54,26.54,383800.0,15.5098,15.5157,15.4923,15.4923,383800.0
2005-08-11 12:15:00,26.54,26.55,26.48,26.49,559900.0,15.4923,15.4982,15.4573,15.4632,559900.0
2005-08-11 12:20:00,26.49,26.56,26.49,26.52,541100.0,15.4632,15.504,15.4632,15.4807,541100.0
2005-08-11 12:25:00,26.52,26.55,26.45,26.47,717600.0,15.4807,15.4982,15.4398,15.4515,717600.0
2005-08-11 12:30:00,26.47,26.55,26.46,26.51,500200.0,15.4515,15.4982,15.4456,15.4748,500200.0
2005-08-11 12:35:00,26.52,26.53,26.51,26.52,231300.0,15.4807,15.4865,15.4748,15.4807,231300.0
2005-08-11 12:40:00,26.52,26.54,26.49,26.52,165900.0,15.4807,15.4923,15.4632,15.4807,165900.0
2005-08-11 12:45:00,26.52,26.55,26.51,26.54,440100.0,15.4807,15.4982,15.4748,15.4923,440100.0
2005-08-11 12:50:00,26.54,26.55,26.5,26.5,117700.0,15.4923,15.4982,15.469,15.469,117700.0
2005-08-11 12:55:00,26.51,26.56,26.5,26.55,235800.0,15.4748,15.504,15.469,15.4982,235800.0
2005-08-11 13:00:00,26.55,26.6,26.52,26.6,471800.0,15.4982,15.5274,15.4807,15.5274,471800.0
2005-08-11 13:05:00,26.59,26.6,26.56,26.59,293700.0,15.5215,15.5274,15.504,15.5215,293700.0
2005-08-11 13:10:00,26.58,26.6,26.57,26.58,282700.0,15.5157,15.5274,15.5098,15.5157,282700.0
2005-08-11 13:15:00,26.58,26.6,26.52,26.53,353600.0,15.5157,15.5274,15.4807,15.4865,353600.0
2005-08-11 13:20:00,26.53,26.59,26.53,26.59,153700.0,15.4865,15.5215,15.4865,15.5215,153700.0
2005-08-11 13:25:00,26.58,26.59,26.57,26.57,115200.0,15.5157,15.5215,15.5098,15.5098,115200.0
2005-08-11 13:30:00,26.56,26.57,26.53,26.53,216300.0,15.504,15.5098,15.4865,15.4865,216300.0
2005-08-11 13:35:00,26.54,26.58,26.51,26.57,246100.0,15.4923,15.5157,15.4748,15.5098,246100.0
2005-08-11 13:40:00,26.57,26.57,26.51,26.54,173200.0,15.5098,15.5098,15.4748,15.4923,173200.0
2005-08-11 13:45:00,26.53,26.56,26.51,26.54,459300.0,15.4865,15.504,15.4748,15.4923,459300.0
2005-08-11 13:50:00,26.55,26.57,26.54,26.56,111700.0,15.4982,15.5098,15.4923,15.504,111700.0
2005-08-11 13:55:00,26.56,26.59,26.55,26.57,326200.0,15.504,15.5215,15.4982,15.5098,326200.0
2005-08-11 14:00:00,26.57,26.58,26.56,26.56,252000.0,15.5098,15.5157,15.504,15.504,252000.0
2005-08-11 14:05:00,26.56,26.58,26.53,26.57,523600.0,15.504,15.5157,15.4865,15.5098,523600.0
2005-08-11 14:10:00,26.57,26.57,26.5,26.5,555300.0,15.5098,15.5098,15.469,15.469,555300.0
2005-08-11 14:15:00,26.5,26.56,26.48,26.55,594100.0,15.469,15.504,15.4573,15.4982,594100.0
2005-08-11 14:20:00,26.55,26.56,26.51,26.52,598800.0,15.4982,15.504,15.4748,15.4807,598800.0
2005-08-11 14:25:00,26.53,26.56,26.52,26.54,480900.0,15.4865,15.504,15.4807,15.4923,480900.0
2005-08-11 14:30:00,26.55,26.57,26.54,26.55,806300.0,15.4982,15.5098,15.4923,15.4982,806300.0
2005-08-11 14:35:00,26.55,26.56,26.54,26.54,381000.0,15.4982,15.504,15.4923,15.4923,381000.0
2005-08-11 14:40:00,26.54,26.58,26.54,26.58,495700.0,15.4923,15.5157,15.4923,15.5157,495700.0
2005-08-11 14:45:00,26.57,26.6,26.57,26.58,535900.0,15.5098,15.5274,15.5098,15.5157,535900.0
2005-08-11 14:50:00,26.58,26.65,26.57,26.62,1146800.0,15.5157,15.5565,15.5098,15.539,1146800.0
2005-08-11 14:55:00,26.62,26.64,26.59,26.63,1077300.0,15.539,15.5507,15.5215,15.5449,1077300.0
2005-08-11 15:00:00,26.62,26.66,26.6,26.61,925100.0,15.539,15.5624,15.5274,15.5332,925100.0
2005-08-11 15:05:00,26.61,26.63,26.58,26.61,476300.0,15.5332,15.5449,15.5157,15.5332,476300.0
2005-08-11 15:10:00,26.61,26.7,26.59,26.69,1198000.0,15.5332,15.5857,15.5215,15.5799,1198000.0
2005-08-11 15:15:00,26.7,26.77,26.61,26.74,1581600.0,15.5857,15.6266,15.5332,15.6091,1581600.0
2005-08-11 15:20:00,26.74,26.74,26.69,26.7,887700.0,15.6091,15.6091,15.5799,15.5857,887700.0
2005-08-11 15:25:00,26.7,26.75,26.69,26.72,559500.0,15.5857,15.6149,15.5799,15.5974,559500.0
2005-08-11 15:30:00,26.72,26.78,26.71,26.76,1005200.0,15.5974,15.6324,15.5916,15.6208,1005200.0
2005-08-11 15:35:00,26.75,26.8,26.74,26.77,1370400.0,15.6149,15.6441,15.6091,15.6266,1370400.0
2005-08-11 15:40:00,26.77,26.8,26.74,26.74,852800.0,15.6266,15.6441,15.6091,15.6091,852800.0
2005-08-11 15:45:00,26.74,26.82,26.73,26.75,1399700.0,15.6091,15.6558,15.6032,15.6149,1399700.0
2005-08-11 15:50:00,26.75,26.78,26.73,26.75,700300.0,15.6149,15.6324,15.6032,15.6149,700300.0
2005-08-11 15:55:00,26.76,26.82,26.75,26.82,1419600.0,15.6208,15.6558,15.6149,15.6558,1419600.0
2005-08-12 09:30:00,26.43,26.55,26.36,26.47,3347500.0,15.4281,15.4982,15.3873,15.4515,3347500.0
2005-08-12 09:35:00,26.47,26.47,26.3,26.31,1480200.0,15.4515,15.4515,15.3522,15.3581,1480200.0
2005-08-12 09:40:00,26.3,26.37,26.29,26.36,770800.0,15.3522,15.3931,15.3464,15.3873,770800.0
2005-08-12 09:45:00,26.35,26.37,26.3,26.3,1122700.0,15.3814,15.3931,15.3522,15.3522,1122700.0
2005-08-12 09:50:00,26.31,26.42,26.3,26.42,955200.0,15.3581,15.4223,15.3522,15.4223,955200.0
2005-08-12 09:55:00,26.42,26.43,26.33,26.36,897100.0,15.4223,15.4281,15.3698,15.3873,897100.0
2005-08-12 10:00:00,26.36,26.38,26.32,26.34,786200.0,15.3873,15.3989,15.3639,15.3756,786200.0
2005-08-12 10:05:00,26.34,26.34,26.28,26.3,1038800.0,15.3756,15.3756,15.3406,15.3522,1038800.0
2005-08-12 10:10:00,26.29,26.36,26.28,26.31,962600.0,15.3464,15.3873,15.3406,15.3581,962600.0
2005-08-12 10:15:00,26.31,26.32,26.27,26.28,589200.0,15.3581,15.3639,15.3347,15.3406,589200.0
2005-08-12 10:20:00,26.28,26.3,26.27,26.29,710900.0,15.3406,15.3522,15.3347,15.3464,710900.0
2005-08-12 10:25:00,26.28,26.32,26.28,26.29,1051800.0,15.3406,15.3639,15.3406,15.3464,1051800.0
2005-08-12 10:30:00,26.29,26.31,26.19,26.25,1636800.0,15.3464,15.3581,15.288,15.3231,1636800.0
2005-08-12 10:35:00,26.24,26.24,26.19,26.22,679600.0,15.3172,15.3172,15.288,15.3055,679600.0
2005-08-12 10:40:00,26.22,26.29,26.18,26.26,1383200.0,15.3055,15.3464,15.2822,15.3289,1383200.0
2005-08-12 10:45:00,26.26,26.32,26.25,26.3,1930400.0,15.3289,15.3639,15.3231,15.3522,1930400.0
2005-08-12 10:50:00,26.29,26.34,26.29,26.3,1249400.0,15.3464,15.3756,15.3464,15.3522,1249400.0
2005-08-12 10:55:00,26.31,26.36,26.3,26.33,915800.0,15.3581,15.3873,15.3522,15.3698,915800.0
2005-08-12 11:00:00,26.35,26.36,26.32,26.34,895900.0,15.3814,15.3873,15.3639,15.3756,895900.0
2005-08-12 11:05:00,26.34,26.35,26.3,26.32,774400.0,15.3756,15.3814,15.3522,15.3639,774400.0
2005-08-12 11:10:00,26.32,26.33,26.28,26.33,705600.0,15.3639,15.3698,15.3406,15.3698,705600.0
2005-08-12 11:15:00,26.33,26.34,26.3,26.31,820200.0,15.3698,15.3756,15.3522,15.3581,820200.0
2005-08-12 11:20:00,26.32,26.32,26.28,26.29,920800.0,15.3639,15.3639,15.3406,15.3464,920800.0
2005-08-12 11:25:00,26.29,26.33,26.29,26.31,461100.0,15.3464,15.3698,15.3464,15.3581,461100.0
2005-08-12 11:30:00,26.31,26.33,26.3,26.32,629000.0,15.3581,15.3698,15.3522,15.3639,629000.0
2005-08-12 11:35:00,26.32,26.37,26.32,26.34,961400.0,15.3639,15.3931,15.3639,15.3756,961400.0
2005-08-12 11:40:00,26.34,26.36,26.3,26.31,661800.0,15.3756,15.3873,15.3522,15.3581,661800.0
2005-08-12 11:45:00,26.31,26.33,26.29,26.29,933400.0,15.3581,15.3698,15.3464,15.3464,933400.0
2005-08-12 11:50:00,26.29,26.3,26.25,26.27,886300.0,15.3464,15.3522,15.3231,15.3347,886300.0
2005-08-12 11:55:00,26.26,26.32,26.24,26.3,782700.0,15.3289,15.3639,15.3172,15.3522,782700.0
2005-08-12 12:00:00,26.31,26.32,26.25,26.26,519800.0,15.3581,15.3639,15.3231,15.3289,519800.0
2005-08-12 12:05:00,26.27,26.31,26.25,26.28,448700.0,15.3347,15.3581,15.3231,15.3406,448700.0
2005-08-12 12:10:00,26.29,26.31,26.28,26.3,417200.0,15.3464,15.3581,15.3406,15.3522,417200.0
2005-08-12 12:15:00,26.3,26.31,26.28,26.29,210900.0,15.3522,15.3581,15.3406,15.3464,210900.0
2005-08-12 12:20:00,26.29,26.3,26.27,26.28,224100.0,15.3464,15.3522,15.3347,15.3406,224100.0
2005-08-12 12:25:00,26.28,26.3,26.25,26.29,728800.0,15.3406,15.3522,15.3231,15.3464,728800.0
2005-08-12 12:30:00,26.29,26.3,26.27,26.28,641200.0,15.3464,15.3522,15.3347,15.3406,641200.0
2005-08-12 12:35:00,26.28,26.29,26.25,26.27,368800.0,15.3406,15.3464,15.3231,15.3347,368800.0
2005-08-12 12:40:00,26.27,26.28,26.25,26.27,440500.0,15.3347,15.3406,15.3231,15.3347,440500.0
2005-08-12 12:45:00,26.28,26.3,26.26,26.27,357300.0,15.3406,15.3522,15.3289,15.3347,357300.0
2005-08-12 12:50:00,26.26,26.29,26.24,26.28,496600.0,15.3289,15.3464,15.3172,15.3406,496600.0
2005-08-12 12:55:00,26.29,26.31,26.28,26.31,418800.0,15.3464,15.3581,15.3406,15.3581,418800.0
2005-08-12 13:00:00,26.31,26.36,26.28,26.31,859600.0,15.3581,15.3873,15.3406,15.3581,859600.0
2005-08-12 13:05:00,26.3,26.33,26.28,26.29,763000.0,15.3522,15.3698,15.3406,15.3464,763000.0
2005-08-12 13:10:00,26.3,26.3,26.28,26.29,329700.0,15.3522,15.3522,15.3406,15.3464,329700.0
2005-08-12 13:15:00,26.29,26.32,26.28,26.32,166300.0,15.3464,15.3639,15.3406,15.3639,166300.0
2005-08-12 13:20:00,26.32,26.32,26.3,26.31,108800.0,15.3639,15.3639,15.3522,15.3581,108800.0
2005-08-12 13:25:00,26.31,26.32,26.29,26.32,263000.0,15.3581,15.3639,15.3464,15.3639,263000.0
2005-08-12 13:30:00,26.32,26.32,26.28,26.28,239900.0,15.3639,15.3639,15.3406,15.3406,239900.0
2005-08-12 13:35:00,26.28,26.31,26.28,26.3,254000.0,15.3406,15.3581,15.3406,15.3522,254000.0
2005-08-12 13:40:00,26.29,26.3,26.25,26.27,507500.0,15.3464,15.3522,15.3231,15.3347,507500.0
2005-08-12 13:45:00,26.27,26.3,26.27,26.28,274200.0,15.3347,15.3522,15.3347,15.3406,274200.0
2005-08-12 13:50:00,26.28,26.32,26.26,26.3,887900.0,15.3406,15.3639,15.3289,15.3522,887900.0
2005-08-12 13:55:00,26.3,26.3,26.25,26.26,299200.0,15.3522,15.3522,15.3231,15.3289,299200.0
2005-08-12 14:00:00,26.26,26.32,26.26,26.3,567200.0,15.3289,15.3639,15.3289,15.3522,567200.0
2005-08-12 14:05:00,26.3,26.31,26.29,26.3,350700.0,15.3522,15.3581,15.3464,15.3522,350700.0
2005-08-12 14:10:00,26.3,26.32,26.28,26.31,570200.0,15.3522,15.3639,15.3406,15.3581,570200.0
2005-08-12 14:15:00,26.31,26.35,26.3,26.33,513100.0,15.3581,15.3814,15.3522,15.3698,513100.0
2005-08-12 14:20:00,26.33,26.36,26.31,26.34,352600.0,15.3698,15.3873,15.3581,15.3756,352600.0
2005-08-12 14:25:00,26.33,26.34,26.3,26.32,814000.0,15.3698,15.3756,15.3522,15.3639,814000.0
2005-08-12 14:30:00,26.32,26.32,26.3,26.31,460600.0,15.3639,15.3639,15.3522,15.3581,460600.0
2005-08-12 14:35:00,26.31,26.32,26.3,26.3,153000.0,15.3581,15.3639,15.3522,15.3522,153000.0
2005-08-12 14:40:00,26.3,26.32,26.27,26.29,902800.0,15.3522,15.3639,15.3347,15.3464,902800.0
2005-08-12 14:45:00,26.29,26.31,26.28,26.29,466300.0,15.3464,15.3581,15.3406,15.3464,466300.0
2005-08-12 14:50:00,26.29,26.32,26.28,26.3,246200.0,15.3464,15.3639,15.3406,15.3522,246200.0
2005-08-12 14:55:00,26.3,26.32,26.29,26.31,487100.0,15.3522,15.3639,15.3464,15.3581,487100.0
2005-08-12 15:00:00,26.31,26.33,26.31,26.33,288000.0,15.3581,15.3698,15.3581,15.3698,288000.0
2005-08-12 15:05:00,26.33,26.34,26.32,26.32,968800.0,15.3698,15.3756,15.3639,15.3639,968800.0
2005-08-12 15:10:00,26.32,26.34,26.28,26.29,1135200.0,15.3639,15.3756,15.3406,15.3464,1135200.0
2005-08-12 15:15:00,26.3,26.3,26.27,26.27,577800.0,15.3522,15.3522,15.3347,15.3347,577800.0
2005-08-12 15:20:00,26.28,26.34,26.25,26.3,1384200.0,15.3406,15.3756,15.3231,15.3522,1384200.0
2005-08-12 15:25:00,26.3,26.37,26.29,26.36,657600.0,15.3522,15.3931,15.3464,15.3873,657600.0
2005-08-12 15:30:00,26.37,26.4,26.3,26.32,1129100.0,15.3931,15.4106,15.3522,15.3639,1129100.0
2005-08-12 15:35:00,26.31,26.36,26.27,26.32,1327700.0,15.3581,15.3873,15.3347,15.3639,1327700.0
2005-08-12 15:40:00,26.31,26.32,26.29,26.29,580300.0,15.3581,15.3639,15.3464,15.3464,580300.0
2005-08-12 15:45:00,26.29,26.37,26.27,26.29,852300.0,15.3464,15.3931,15.3347,15.3464,852300.0
2005-08-12 15:50:00,26.28,26.3,26.25,26.26,612300.0,15.3406,15.3522,15.3231,15.3289,612300.0
2005-08-12 15:55:00,26.26,26.31,26.22,26.29,1926500.0,15.3289,15.3581,15.3055,15.3464,1926500.0
2005-08-15 09:30:00,26.24,26.37,26.23,26.36,1275500.0,15.3172,15.3931,15.3114,15.3873,1275500.0
2005-08-15 09:35:00,26.36,26.43,26.35,26.41,850800.0,15.3873,15.4281,15.3814,15.4165,850800.0
2005-08-15 09:40:00,26.41,26.42,26.34,26.37,748200.0,15.4165,15.4223,15.3756,15.3931,748200.0
2005-08-15 09:45:00,26.37,26.42,26.35,26.37,567900.0,15.3931,15.4223,15.3814,15.3931,567900.0
2005-08-15 09:50:00,26.37,26.41,26.35,26.38,393000.0,15.3931,15.4165,15.3814,15.3989,393000.0
2005-08-15 09:55:00,26.38,26.45,26.37,26.43,602600.0,15.3989,15.4398,15.3931,15.4281,602600.0
2005-08-15 10:00:00,26.42,26.45,26.4,26.42,554600.0,15.4223,15.4398,15.4106,15.4223,554600.0
2005-08-15 10:05:00,26.43,26.44,26.32,26.35,920200.0,15.4281,15.434,15.3639,15.3814,920200.0
2005-08-15 10:10:00,26.35,26.37,26.32,26.33,982700.0,15.3814,15.3931,15.3639,15.3698,982700.0
2005-08-15 10:15:00,26.33,26.34,26.29,26.34,712100.0,15.3698,15.3756,15.3464,15.3756,712100.0
2005-08-15 10:20:00,26.34,26.36,26.3,26.3,430600.0,15.3756,15.3873,15.3522,15.3522,430600.0
2005-08-15 10:25:00,26.31,26.34,26.29,26.32,304300.0,15.3581,15.3756,15.3464,15.3639,304300.0
2005-08-15 10:30:00,26.33,26.38,26.33,26.33,418100.0,15.3698,15.3989,15.3698,15.3698,418100.0
2005-08-15 10:35:00,26.33,26.36,26.33,26.36,763900.0,15.3698,15.3873,15.3698,15.3873,763900.0
2005-08-15 10:40:00,26.35,26.38,26.34,26.37,613900.0,15.3814,15.3989,15.3756,15.3931,613900.0
2005-08-15 10:45:00,26.38,26.4,26.36,26.38,530500.0,15.3989,15.4106,15.3873,15.3989,530500.0
2005-08-15 10:50:00,26.38,26.38,26.36,26.37,217900.0,15.3989,15.3989,15.3873,15.3931,217900.0
2005-08-15 10:55:00,26.38,26.4,26.34,26.39,357700.0,15.3989,15.4106,15.3756,15.4048,357700.0
2005-08-15 11:00:00,26.38,26.44,26.38,26.4,677300.0,15.3989,15.434,15.3989,15.4106,677300.0
2005-08-15 11:05:00,26.4,26.4,26.35,26.37,518800.0,15.4106,15.4106,15.3814,15.3931,518800.0
2005-08-15 11:10:00,26.38,26.38,26.35,26.36,187600.0,15.3989,15.3989,15.3814,15.3873,187600.0
2005-08-15 11:15:00,26.37,26.37,26.33,26.33,501400.0,15.3931,15.3931,15.3698,15.3698,501400.0
2005-08-15 11:20:00,26.34,26.35,26.32,26.34,198900.0,15.3756,15.3814,15.3639,15.3756,198900.0
2005-08-15 11:25:00,26.34,26.35,26.32,26.33,93900.0,15.3756,15.3814,15.3639,15.3698,93900.0
2005-08-15 11:30:00,26.34,26.35,26.32,26.33,170000.0,15.3756,15.3814,15.3639,15.3698,170000.0
2005-08-15 11:35:00,26.33,26.35,26.3,26.33,435100.0,15.3698,15.3814,15.3522,15.3698,435100.0
2005-08-15 11:40:00,26.33,26.37,26.33,26.34,245700.0,15.3698,15.3931,15.3698,15.3756,245700.0
2005-08-15 11:45:00,26.34,26.39,26.34,26.38,185900.0,15.3756,15.4048,15.3756,15.3989,185900.0
2005-08-15 11:50:00,26.38,26.39,26.37,26.37,142400.0,15.3989,15.4048,15.3931,15.3931,142400.0
2005-08-15 11:55:00,26.37,26.39,26.36,26.37,366300.0,15.3931,15.4048,15.3873,15.3931,366300.0
2005-08-15 12:00:00,26.38,26.38,26.35,26.37,259500.0,15.3989,15.3989,15.3814,15.3931,259500.0
2005-08-15 12:05:00,26.37,26.37,26.35,26.35,70100.0,15.3931,15.3931,15.3814,15.3814,70100.0
2005-08-15 12:10:00,26.35,26.38,26.35,26.37,87900.0,15.3814,15.3989,15.3814,15.3931,87900.0
2005-08-15 12:15:00,26.37,26.43,26.37,26.41,429000.0,15.3931,15.4281,15.3931,15.4165,429000.0
2005-08-15 12:20:00,26.41,26.47,26.4,26.45,535300.0,15.4165,15.4515,15.4106,15.4398,535300.0
2005-08-15 12:25:00,26.45,26.54,26.45,26.5,848100.0,15.4398,15.4923,15.4398,15.469,848100.0
2005-08-15 12:30:00,26.49,26.55,26.49,26.54,348700.0,15.4632,15.4982,15.4632,15.4923,348700.0
2005-08-15 12:35:00,26.55,26.59,26.54,26.56,401000.0,15.4982,15.5215,15.4923,15.504,401000.0
2005-08-15 12:40:00,26.57,26.62,26.56,26.59,374800.0,15.5098,15.539,15.504,15.5215,374800.0
2005-08-15 12:45:00,26.59,26.6,26.54,26.54,307500.0,15.5215,15.5274,15.4923,15.4923,307500.0
2005-08-15 12:50:00,26.55,26.55,26.52,26.54,286100.0,15.4982,15.4982,15.4807,15.4923,286100.0
2005-08-15 12:55:00,26.54,26.6,26.54,26.58,473200.0,15.4923,15.5274,15.4923,15.5157,473200.0
2005-08-15 13:00:00,26.58,26.6,26.56,26.58,135000.0,15.5157,15.5274,15.504,15.5157,135000.0
2005-08-15 13:05:00,26.58,26.59,26.54,26.55,200400.0,15.5157,15.5215,15.4923,15.4982,200400.0
2005-08-15 13:10:00,26.55,26.56,26.53,26.55,241800.0,15.4982,15.504,15.4865,15.4982,241800.0
2005-08-15 13:15:00,26.56,26.56,26.53,26.54,139700.0,15.504,15.504,15.4865,15.4923,139700.0
2005-08-15 13:20:00,26.54,26.6,26.54,26.57,404900.0,15.4923,15.5274,15.4923,15.5098,404900.0
2005-08-15 13:25:00,26.57,26.59,26.56,26.58,423100.0,15.5098,15.5215,15.504,15.5157,423100.0
2005-08-15 13:30:00,26.57,26.59,26.57,26.57,80100.0,15.5098,15.5215,15.5098,15.5098,80100.0
2005-08-15 13:35:00,26.56,26.57,26.55,26.55,87700.0,15.504,15.5098,15.4982,15.4982,87700.0
2005-08-15 13:40:00,26.56,26.57,26.55,26.57,105100.0,15.504,15.5098,15.4982,15.5098,105100.0
2005-08-15 13:45:00,26.57,26.65,26.57,26.65,510400.0,15.5098,15.5565,15.5098,15.5565,510400.0
2005-08-15 13:50:00,26.65,26.67,26.62,26.63,558000.0,15.5565,15.5682,15.539,15.5449,558000.0
2005-08-15 13:55:00,26.64,26.65,26.61,26.62,405900.0,15.5507,15.5565,15.5332,15.539,405900.0
2005-08-15 14:00:00,26.62,26.62,26.59,26.61,339800.0,15.539,15.539,15.5215,15.5332,339800.0
2005-08-15 14:05:00,26.6,26.63,26.58,26.59,326600.0,15.5274,15.5449,15.5157,15.5215,326600.0
2005-08-15 14:10:00,26.59,26.66,26.58,26.65,622500.0,15.5215,15.5624,15.5157,15.5565,622500.0
2005-08-15 14:15:00,26.66,26.66,26.59,26.59,304500.0,15.5624,15.5624,15.5215,15.5215,304500.0
2005-08-15 14:20:00,26.6,26.61,26.57,26.58,314400.0,15.5274,15.5332,15.5098,15.5157,314400.0
2005-08-15 14:25:00,26.59,26.62,26.58,26.62,263300.0,15.5215,15.539,15.5157,15.539,263300.0
2005-08-15 14:30:00,26.62,26.63,26.57,26.59,594300.0,15.539,15.5449,15.5098,15.5215,594300.0
2005-08-15 14:35:00,26.6,26.61,26.59,26.61,122200.0,15.5274,15.5332,15.5215,15.5332,122200.0
2005-08-15 14:40:00,26.62,26.62,26.57,26.58,347600.0,15.539,15.539,15.5098,15.5157,347600.0
2005-08-15 14:45:00,26.59,26.6,26.56,26.57,510600.0,15.5215,15.5274,15.504,15.5098,510600.0
2005-08-15 14:50:00,26.57,26.63,26.56,26.6,654000.0,15.5098,15.5449,15.504,15.5274,654000.0
2005-08-15 14:55:00,26.6,26.62,26.59,26.61,171100.0,15.5274,15.539,15.5215,15.5332,171100.0
2005-08-15 15:00:00,26.61,26.63,26.56,26.57,284400.0,15.5332,15.5449,15.504,15.5098,284400.0
2005-08-15 15:05:00,26.56,26.59,26.54,26.56,487300.0,15.504,15.5215,15.4923,15.504,487300.0
2005-08-15 15:10:00,26.56,26.56,26.53,26.55,311300.0,15.504,15.504,15.4865,15.4982,311300.0
2005-08-15 15:15:00,26.56,26.6,26.54,26.57,479500.0,15.504,15.5274,15.4923,15.5098,479500.0
2005-08-15 15:20:00,26.58,26.6,26.57,26.58,270100.0,15.5157,15.5274,15.5098,15.5157,270100.0
2005-08-15 15:25:00,26.57,26.58,26.56,26.57,145700.0,15.5098,15.5157,15.504,15.5098,145700.0
2005-08-15 15:30:00,26.57,26.59,26.52,26.53,324800.0,15.5098,15.5215,15.4807,15.4865,324800.0
2005-08-15 15:35:00,26.54,26.55,26.52,26.54,281300.0,15.4923,15.4982,15.4807,15.4923,281300.0
2005-08-15 15:40:00,26.54,26.58,26.54,26.56,321900.0,15.4923,15.5157,15.4923,15.504,321900.0
2005-08-15 15:45:00,26.55,26.58,26.53,26.53,256400.0,15.4982,15.5157,15.4865,15.4865,256400.0
2005-08-15 15:50:00,26.53,26.54,26.49,26.5,440200.0,15.4865,15.4923,15.4632,15.469,440200.0
2005-08-15 15:55:00,26.5,26.54,26.46,26.54,766500.0,15.469,15.4923,15.4456,15.4923,766500.0
2005-08-16 09:30:00,26.18,26.28,26.12,26.23,2696400.0,15.2822,15.3406,15.2472,15.3114,2696400.0
2005-08-16 09:35:00,26.23,26.25,26.08,26.09,1740600.0,15.3114,15.3231,15.2238,15.2297,1740600.0
2005-08-16 09:40:00,26.09,26.17,26.07,26.07,1390600.0,15.2297,15.2764,15.218,15.218,1390600.0
2005-08-16 09:45:00,26.07,26.15,26.06,26.13,1183200.0,15.218,15.2647,15.2121,15.253,1183200.0
2005-08-16 09:50:00,26.13,26.15,26.1,26.14,1689200.0,15.253,15.2647,15.2355,15.2588,1689200.0
2005-08-16 09:55:00,26.14,26.15,26.09,26.12,988900.0,15.2588,15.2647,15.2297,15.2472,988900.0
2005-08-16 10:00:00,26.12,26.14,26.11,26.12,787300.0,15.2472,15.2588,15.2413,15.2472,787300.0
2005-08-16 10:05:00,26.12,26.2,26.11,26.19,1031800.0,15.2472,15.2939,15.2413,15.288,1031800.0
2005-08-16 10:10:00,26.19,26.19,26.11,26.13,750600.0,15.288,15.288,15.2413,15.253,750600.0
2005-08-16 10:15:00,26.14,26.15,26.12,26.13,480300.0,15.2588,15.2647,15.2472,15.253,480300.0
2005-08-16 10:20:00,26.13,26.13,26.1,26.12,456700.0,15.253,15.253,15.2355,15.2472,456700.0
2005-08-16 10:25:00,26.11,26.13,26.1,26.12,415400.0,15.2413,15.253,15.2355,15.2472,415400.0
2005-08-16 10:30:00,26.12,26.13,26.08,26.1,569800.0,15.2472,15.253,15.2238,15.2355,569800.0
2005-08-16 10:35:00,26.1,26.11,26.08,26.08,1034600.0,15.2355,15.2413,15.2238,15.2238,1034600.0
2005-08-16 10:40:00,26.08,26.1,26.07,26.07,579600.0,15.2238,15.2355,15.218,15.218,579600.0
2005-08-16 10:45:00,26.07,26.09,26.02,26.04,1121200.0,15.218,15.2297,15.1888,15.2005,1121200.0
2005-08-16 10:50:00,26.04,26.07,26.0,26.05,1518800.0,15.2005,15.218,15.1771,15.2063,1518800.0
2005-08-16 10:55:00,26.05,26.06,25.99,26.04,1506100.0,15.2063,15.2121,15.1713,15.2005,1506100.0
2005-08-16 11:00:00,26.01,26.05,26.0,26.04,1071700.0,15.183,15.2063,15.1771,15.2005,1071700.0
2005-08-16 11:05:00,26.03,26.05,26.03,26.05,364500.0,15.1946,15.2063,15.1946,15.2063,364500.0
2005-08-16 11:10:00,26.05,26.06,26.02,26.06,476000.0,15.2063,15.2121,15.1888,15.2121,476000.0
2005-08-16 11:15:00,26.06,26.09,26.05,26.07,518600.0,15.2121,15.2297,15.2063,15.218,518600.0
2005-08-16 11:20:00,26.07,26.12,26.06,26.1,646200.0,15.218,15.2472,15.2121,15.2355,646200.0
2005-08-16 11:25:00,26.1,26.11,26.04,26.08,851100.0,15.2355,15.2413,15.2005,15.2238,851100.0
2005-08-16 11:30:00,26.08,26.09,26.05,26.07,281100.0,15.2238,15.2297,15.2063,15.218,281100.0
2005-08-16 11:35:00,26.06,26.08,26.05,26.07,257700.0,15.2121,15.2238,15.2063,15.218,257700.0
2005-08-16 11:40:00,26.08,26.1,26.07,26.09,266200.0,15.2238,15.2355,15.218,15.2297,266200.0
2005-08-16 11:45:00,26.09,26.11,26.07,26.07,453200.0,15.2297,15.2413,15.218,15.218,453200.0
2005-08-16 11:50:00,26.08,26.08,26.04,26.04,270000.0,15.2238,15.2238,15.2005,15.2005,270000.0
2005-08-16 11:55:00,26.04,26.07,26.04,26.07,448300.0,15.2005,15.218,15.2005,15.218,448300.0
2005-08-16 12:00:00,26.07,26.08,26.03,26.06,399100.0,15.218,15.2238,15.1946,15.2121,399100.0
2005-08-16 12:05:00,26.07,26.1,26.05,26.09,356600.0,15.218,15.2355,15.2063,15.2297,356600.0
2005-08-16 12:10:00,26.09,26.1,26.06,26.08,322900.0,15.2297,15.2355,15.2121,15.2238,322900.0
2005-08-16 12:15:00,26.09,26.14,26.08,26.11,687000.0,15.2297,15.2588,15.2238,15.2413,687000.0
2005-08-16 12:20:00,26.11,26.11,26.06,26.08,467100.0,15.2413,15.2413,15.2121,15.2238,467100.0
2005-08-16 12:25:00,26.09,26.12,26.07,26.1,218000.0,15.2297,15.2472,15.218,15.2355,218000.0
2005-08-16 12:30:00,26.11,26.12,26.09,26.11,185900.0,15.2413,15.2472,15.2297,15.2413,185900.0
2005-08-16 12:35:00,26.11,26.11,26.07,26.08,168800.0,15.2413,15.2413,15.218,15.2238,168800.0
2005-08-16 12:40:00,26.08,26.1,26.07,26.09,425400.0,15.2238,15.2355,15.218,15.2297,425400.0
2005-08-16 12:45:00,26.09,26.11,26.09,26.1,386700.0,15.2297,15.2413,15.2297,15.2355,386700.0
2005-08-16 12:50:00,26.11,26.11,26.1,26.11,105200.0,15.2413,15.2413,15.2355,15.2413,105200.0
2005-08-16 12:55:00,26.11,26.12,26.09,26.1,263400.0,15.2413,15.2472,15.2297,15.2355,263400.0
2005-08-16 13:00:00,26.1,26.2,26.09,26.11,193600.0,15.2355,15.2939,15.2297,15.2413,193600.0
2005-08-16 13:05:00,26.1,26.11,26.1,26.11,197600.0,15.2355,15.2413,15.2355,15.2413,197600.0
2005-08-16 13:10:00,26.1,26.12,26.1,26.12,244800.0,15.2355,15.2472,15.2355,15.2472,244800.0
2005-08-16 13:15:00,26.12,26.12,26.11,26.12,86200.0,15.2472,15.2472,15.2413,15.2472,86200.0
2005-08-16 13:20:00,26.12,26.16,26.11,26.15,427800.0,15.2472,15.2705,15.2413,15.2647,427800.0
2005-08-16 13:25:00,26.15,26.16,26.12,26.14,781000.0,15.2647,15.2705,15.2472,15.2588,781000.0
2005-08-16 13:30:00,26.13,26.14,26.11,26.13,454400.0,15.253,15.2588,15.2413,15.253,454400.0
2005-08-16 13:35:00,26.13,26.13,26.08,26.1,495500.0,15.253,15.253,15.2238,15.2355,495500.0
2005-08-16 13:40:00,26.11,26.12,26.07,26.12,243200.0,15.2413,15.2472,15.218,15.2472,243200.0
2005-08-16 13:45:00,26.11,26.12,26.09,26.1,353400.0,15.2413,15.2472,15.2297,15.2355,353400.0
2005-08-16 13:50:00,26.11,26.11,26.09,26.1,510500.0,15.2413,15.2413,15.2297,15.2355,510500.0
2005-08-16 13:55:00,26.1,26.11,26.06,26.07,858600.0,15.2355,15.2413,15.2121,15.218,858600.0
2005-08-16 14:00:00,26.07,26.12,26.06,26.12,880300.0,15.218,15.2472,15.2121,15.2472,880300.0
2005-08-16 14:05:00,26.11,26.16,26.1,26.11,632200.0,15.2413,15.2705,15.2355,15.2413,632200.0
2005-08-16 14:10:00,26.11,26.11,26.06,26.07,591900.0,15.2413,15.2413,15.2121,15.218,591900.0
2005-08-16 14:15:00,26.07,26.12,26.07,26.12,661500.0,15.218,15.2472,15.218,15.2472,661500.0
2005-08-16 14:20:00,26.12,26.12,26.08,26.1,395900.0,15.2472,15.2472,15.2238,15.2355,395900.0
2005-08-16 14:25:00,26.1,26.11,26.08,26.1,727800.0,15.2355,15.2413,15.2238,15.2355,727800.0
2005-08-16 14:30:00,26.09,26.12,26.08,26.09,306800.0,15.2297,15.2472,15.2238,15.2297,306800.0
2005-08-16 14:35:00,26.09,26.13,26.08,26.12,560600.0,15.2297,15.253,15.2238,15.2472,560600.0
2005-08-16 14:40:00,26.12,26.12,26.1,26.1,155800.0,15.2472,15.2472,15.2355,15.2355,155800.0
2005-08-16 14:45:00,26.1,26.11,26.07,26.1,342100.0,15.2355,15.2413,15.218,15.2355,342100.0
2005-08-16 14:50:00,26.1,26.11,26.09,26.11,203400.0,15.2355,15.2413,15.2297,15.2413,203400.0
2005-08-16 14:55:00,26.12,26.12,26.09,26.1,219700.0,15.2472,15.2472,15.2297,15.2355,219700.0
2005-08-16 15:00:00,26.1,26.11,26.08,26.08,306100.0,15.2355,15.2413,15.2238,15.2238,306100.0
2005-08-16 15:05:00,26.08,26.11,26.07,26.08,691900.0,15.2238,15.2413,15.218,15.2238,691900.0
2005-08-16 15:10:00,26.09,26.11,26.08,26.08,425700.0,15.2297,15.2413,15.2238,15.2238,425700.0
2005-08-16 15:15:00,26.08,26.12,26.07,26.09,788400.0,15.2238,15.2472,15.218,15.2297,788400.0
2005-08-16 15:20:00,26.09,26.1,26.02,26.05,1503100.0,15.2297,15.2355,15.1888,15.2063,1503100.0
2005-08-16 15:25:00,26.04,26.07,26.02,26.04,788800.0,15.2005,15.218,15.1888,15.2005,788800.0
2005-08-16 15:30:00,26.04,26.06,25.97,25.97,1811600.0,15.2005,15.2121,15.1596,15.1596,1811600.0
2005-08-16 15:35:00,25.98,26.01,25.97,25.98,1355000.0,15.1654,15.183,15.1596,15.1654,1355000.0
2005-08-16 15:40:00,25.98,26.05,25.97,26.04,1285300.0,15.1654,15.2063,15.1596,15.2005,1285300.0
2005-08-16 15:45:00,26.04,26.04,26.0,26.0,823800.0,15.2005,15.2005,15.1771,15.1771,823800.0
2005-08-16 15:50:00,26.0,26.02,25.97,25.98,1343400.0,15.1771,15.1888,15.1596,15.1654,1343400.0
2005-08-16 15:55:00,25.98,26.04,25.97,26.04,2233800.0,15.1654,15.2005,15.1596,15.2005,2233800.0
2005-08-17 09:30:00,26.05,26.18,26.03,26.12,1863900.0,15.2063,15.2822,15.1946,15.2472,1863900.0
2005-08-17 09:35:00,26.11,26.15,26.08,26.1,1727800.0,15.2413,15.2647,15.2238,15.2355,1727800.0
2005-08-17 09:40:00,26.1,26.13,26.08,26.12,1346400.0,15.2355,15.253,15.2238,15.2472,1346400.0
2005-08-17 09:45:00,26.11,26.13,26.05,26.12,1524000.0,15.2413,15.253,15.2063,15.2472,1524000.0
2005-08-17 09:50:00,26.12,26.17,26.09,26.09,1374300.0,15.2472,15.2764,15.2297,15.2297,1374300.0
2005-08-17 09:55:00,26.1,26.1,26.05,26.09,733400.0,15.2355,15.2355,15.2063,15.2297,733400.0
2005-08-17 10:00:00,26.09,26.11,26.06,26.07,393900.0,15.2297,15.2413,15.2121,15.218,393900.0
2005-08-17 10:05:00,26.07,26.08,26.02,26.08,748600.0,15.218,15.2238,15.1888,15.2238,748600.0
2005-08-17 10:10:00,26.07,26.09,26.03,26.05,954000.0,15.218,15.2297,15.1946,15.2063,954000.0
2005-08-17 10:15:00,26.04,26.1,26.03,26.08,1266600.0,15.2005,15.2355,15.1946,15.2238,1266600.0
2005-08-17 10:20:00,26.08,26.1,26.05,26.09,467400.0,15.2238,15.2355,15.2063,15.2297,467400.0
2005-08-17 10:25:00,26.09,26.09,26.04,26.08,586500.0,15.2297,15.2297,15.2005,15.2238,586500.0
2005-08-17 10:30:00,26.07,26.08,25.95,25.99,2351000.0,15.218,15.2238,15.1479,15.1713,2351000.0
2005-08-17 10:35:00,26.0,26.06,25.97,26.0,1914200.0,15.1771,15.2121,15.1596,15.1771,1914200.0
2005-08-17 10:40:00,25.99,26.09,25.99,26.05,989200.0,15.1713,15.2297,15.1713,15.2063,989200.0
2005-08-17 10:45:00,26.04,26.1,26.03,26.06,988800.0,15.2005,15.2355,15.1946,15.2121,988800.0
2005-08-17 10:50:00,26.06,26.07,26.03,26.06,498200.0,15.2121,15.218,15.1946,15.2121,498200.0
2005-08-17 10:55:00,26.06,26.06,25.99,26.0,413200.0,15.2121,15.2121,15.1713,15.1771,413200.0
2005-08-17 11:00:00,26.0,26.02,25.97,25.98,530300.0,15.1771,15.1888,15.1596,15.1654,530300.0
2005-08-17 11:05:00,25.98,26.0,25.96,25.97,968200.0,15.1654,15.1771,15.1538,15.1596,968200.0
2005-08-17 11:10:00,25.97,26.02,25.97,26.02,635300.0,15.1596,15.1888,15.1596,15.1888,635300.0
2005-08-17 11:15:00,26.01,26.05,26.0,26.03,777400.0,15.183,15.2063,15.1771,15.1946,777400.0
2005-08-17 11:20:00,26.03,26.07,26.03,26.04,342300.0,15.1946,15.218,15.1946,15.2005,342300.0
2005-08-17 11:25:00,26.03,26.06,26.0,26.04,446300.0,15.1946,15.2121,15.1771,15.2005,446300.0
2005-08-17 11:30:00,26.04,26.06,26.02,26.03,354000.0,15.2005,15.2121,15.1888,15.1946,354000.0
2005-08-17 11:35:00,26.04,26.04,26.02,26.02,131400.0,15.2005,15.2005,15.1888,15.1888,131400.0
2005-08-17 11:40:00,26.02,26.02,25.98,25.99,422400.0,15.1888,15.1888,15.1654,15.1713,422400.0
2005-08-17 11:45:00,26.0,26.02,25.99,26.01,134300.0,15.1771,15.1888,15.1713,15.183,134300.0
2005-08-17 11:50:00,26.01,26.03,26.0,26.03,177100.0,15.183,15.1946,15.1771,15.1946,177100.0
2005-08-17 11:55:00,26.03,26.03,26.01,26.02,112900.0,15.1946,15.1946,15.183,15.1888,112900.0
2005-08-17 12:00:00,26.03,26.05,26.01,26.01,279300.0,15.1946,15.2063,15.183,15.183,279300.0
2005-08-17 12:05:00,26.01,26.05,26.0,26.04,450600.0,15.183,15.2063,15.1771,15.2005,450600.0
2005-08-17 12:10:00,26.03,26.05,26.02,26.05,161700.0,15.1946,15.2063,15.1888,15.2063,161700.0
2005-08-17 12:15:00,26.05,26.08,26.04,26.05,360000.0,15.2063,15.2238,15.2005,15.2063,360000.0
2005-08-17 12:20:00,26.05,26.12,26.04,26.11,482100.0,15.2063,15.2472,15.2005,15.2413,482100.0
2005-08-17 12:25:00,26.12,26.12,26.08,26.09,860400.0,15.2472,15.2472,15.2238,15.2297,860400.0
2005-08-17 12:30:00,26.09,26.11,26.06,26.1,683200.0,15.2297,15.2413,15.2121,15.2355,683200.0
2005-08-17 12:35:00,26.1,26.11,26.09,26.1,207100.0,15.2355,15.2413,15.2297,15.2355,207100.0
2005-08-17 12:40:00,26.09,26.1,26.08,26.08,84400.0,15.2297,15.2355,15.2238,15.2238,84400.0
2005-08-17 12:45:00,26.08,26.09,26.08,26.08,84500.0,15.2238,15.2297,15.2238,15.2238,84500.0
2005-08-17 12:50:00,26.08,26.11,26.08,26.1,103700.0,15.2238,15.2413,15.2238,15.2355,103700.0
2005-08-17 12:55:00,26.1,26.12,26.1,26.12,130300.0,15.2355,15.2472,15.2355,15.2472,130300.0
2005-08-17 13:00:00,26.12,26.13,26.11,26.12,217000.0,15.2472,15.253,15.2413,15.2472,217000.0
2005-08-17 13:05:00,26.12,26.13,26.11,26.12,153900.0,15.2472,15.253,15.2413,15.2472,153900.0
2005-08-17 13:10:00,26.11,26.13,26.1,26.12,404000.0,15.2413,15.253,15.2355,15.2472,404000.0
2005-08-17 13:15:00,26.13,26.14,26.12,26.14,164800.0,15.253,15.2588,15.2472,15.2588,164800.0
2005-08-17 13:20:00,26.13,26.16,26.12,26.14,488300.0,15.253,15.2705,15.2472,15.2588,488300.0
2005-08-17 13:25:00,26.14,26.15,26.12,26.13,203300.0,15.2588,15.2647,15.2472,15.253,203300.0
2005-08-17 13:30:00,26.13,26.13,26.1,26.11,299000.0,15.253,15.253,15.2355,15.2413,299000.0
2005-08-17 13:35:00,26.11,26.12,26.09,26.12,210200.0,15.2413,15.2472,15.2297,15.2472,210200.0
2005-08-17 13:40:00,26.11,26.12,26.1,26.12,170400.0,15.2413,15.2472,15.2355,15.2472,170400.0
2005-08-17 13:45:00,26.12,26.15,26.11,26.14,217700.0,15.2472,15.2647,15.2413,15.2588,217700.0
2005-08-17 13:50:00,26.14,26.14,26.12,26.12,159000.0,15.2588,15.2588,15.2472,15.2472,159000.0
2005-08-17 13:55:00,26.12,26.15,26.12,26.12,311700.0,15.2472,15.2647,15.2472,15.2472,311700.0
2005-08-17 14:00:00,26.12,26.15,26.11,26.13,541200.0,15.2472,15.2647,15.2413,15.253,541200.0
2005-08-17 14:05:00,26.13,26.13,26.07,26.07,439000.0,15.253,15.253,15.218,15.218,439000.0
2005-08-17 14:10:00,26.08,26.08,26.05,26.08,389800.0,15.2238,15.2238,15.2063,15.2238,389800.0
2005-08-17 14:15:00,26.08,26.1,26.07,26.08,396500.0,15.2238,15.2355,15.218,15.2238,396500.0
2005-08-17 14:20:00,26.09,26.09,26.06,26.08,186000.0,15.2297,15.2297,15.2121,15.2238,186000.0
2005-08-17 14:25:00,26.08,26.1,26.08,26.09,142700.0,15.2238,15.2355,15.2238,15.2297,142700.0
2005-08-17 14:30:00,26.09,26.11,26.08,26.11,521900.0,15.2297,15.2413,15.2238,15.2413,521900.0
2005-08-17 14:35:00,26.11,26.11,26.07,26.1,214600.0,15.2413,15.2413,15.218,15.2355,214600.0
2005-08-17 14:40:00,26.09,26.1,26.03,26.05,569600.0,15.2297,15.2355,15.1946,15.2063,569600.0
2005-08-17 14:45:00,26.06,26.11,26.05,26.1,671200.0,15.2121,15.2413,15.2063,15.2355,671200.0
2005-08-17 14:50:00,26.1,26.11,26.08,26.11,241600.0,15.2355,15.2413,15.2238,15.2413,241600.0
2005-08-17 14:55:00,26.1,26.11,26.09,26.09,335600.0,15.2355,15.2413,15.2297,15.2297,335600.0
2005-08-17 15:00:00,26.09,26.15,26.08,26.15,642400.0,15.2297,15.2647,15.2238,15.2647,642400.0
2005-08-17 15:05:00,26.15,26.15,26.12,26.14,263200.0,15.2647,15.2647,15.2472,15.2588,263200.0
2005-08-17 15:10:00,26.14,26.17,26.12,26.15,490400.0,15.2588,15.2764,15.2472,15.2647,490400.0
2005-08-17 15:15:00,26.15,26.18,26.14,26.17,526200.0,15.2647,15.2822,15.2588,15.2764,526200.0
2005-08-17 15:20:00,26.17,26.17,26.14,26.15,207200.0,15.2764,15.2764,15.2588,15.2647,207200.0
2005-08-17 15:25:00,26.14,26.15,26.1,26.11,488400.0,15.2588,15.2647,15.2355,15.2413,488400.0
2005-08-17 15:30:00,26.11,26.18,26.11,26.16,1150200.0,15.2413,15.2822,15.2413,15.2705,1150200.0
2005-08-17 15:35:00,26.16,26.17,26.12,26.13,775400.0,15.2705,15.2764,15.2472,15.253,775400.0
2005-08-17 15:40:00,26.13,26.17,26.12,26.14,907500.0,15.253,15.2764,15.2472,15.2588,907500.0
2005-08-17 15:45:00,26.14,26.17,26.14,26.16,661400.0,15.2588,15.2764,15.2588,15.2705,661400.0
2005-08-17 15:50:00,26.16,26.18,26.08,26.15,557100.0,15.2705,15.2822,15.2238,15.2647,557100.0
2005-08-17 15:55:00,26.15,26.16,26.1,26.1,1159100.0,15.2647,15.2705,15.2355,15.2355,1159100.0
2005-08-18 09:30:00,25.99,26.1,25.94,26.0,1402100.0,15.1713,15.2355,15.1421,15.1771,1402100.0
2005-08-18 09:35:00,26.0,26.06,25.98,25.99,840900.0,15.1771,15.2121,15.1654,15.1713,840900.0
2005-08-18 09:40:00,25.99,26.0,25.91,25.93,978800.0,15.1713,15.1771,15.1246,15.1363,978800.0
2005-08-18 09:45:00,25.92,25.96,25.9,25.95,904500.0,15.1304,15.1538,15.1187,15.1479,904500.0
2005-08-18 09:50:00,25.95,25.96,25.89,25.9,652300.0,15.1479,15.1538,15.1129,15.1187,652300.0
2005-08-18 09:55:00,25.91,25.93,25.88,25.93,620700.0,15.1246,15.1363,15.1071,15.1363,620700.0
2005-08-18 10:00:00,25.92,25.93,25.86,25.87,864100.0,15.1304,15.1363,15.0954,15.1012,864100.0
2005-08-18 10:05:00,25.87,25.95,25.87,25.92,682200.0,15.1012,15.1479,15.1012,15.1304,682200.0
2005-08-18 10:10:00,25.92,25.94,25.9,25.91,432700.0,15.1304,15.1421,15.1187,15.1246,432700.0
2005-08-18 10:15:00,25.91,25.95,25.88,25.94,435100.0,15.1246,15.1479,15.1071,15.1421,435100.0
2005-08-18 10:20:00,25.95,25.96,25.93,25.94,322800.0,15.1479,15.1538,15.1363,15.1421,322800.0
2005-08-18 10:25:00,25.94,25.95,25.93,25.95,273500.0,15.1421,15.1479,15.1363,15.1479,273500.0
2005-08-18 10:30:00,25.94,26.01,25.93,25.98,504500.0,15.1421,15.183,15.1363,15.1654,504500.0
2005-08-18 10:35:00,25.99,26.03,25.96,25.97,1271900.0,15.1713,15.1946,15.1538,15.1596,1271900.0
2005-08-18 10:40:00,25.97,26.97,25.95,25.96,365500.0,15.1596,15.7433,15.1479,15.1538,365500.0
2005-08-18 10:45:00,25.96,25.98,25.92,25.94,264300.0,15.1538,15.1654,15.1304,15.1421,264300.0
2005-08-18 10:50:00,25.93,26.9,25.93,25.94,402400.0,15.1363,15.7025,15.1363,15.1421,402400.0
2005-08-18 10:55:00,25.94,25.95,25.91,25.95,268100.0,15.1421,15.1479,15.1246,15.1479,268100.0
2005-08-18 11:00:00,25.95,25.99,25.89,25.89,436200.0,15.1479,15.1713,15.1129,15.1129,436200.0
2005-08-18 11:05:00,25.89,25.93,25.88,25.9,586600.0,15.1129,15.1363,15.1071,15.1187,586600.0
2005-08-18 11:10:00,25.9,25.95,25.9,25.92,603500.0,15.1187,15.1479,15.1187,15.1304,603500.0
2005-08-18 11:15:00,25.92,25.95,25.9,25.94,225200.0,15.1304,15.1479,15.1187,15.1421,225200.0
2005-08-18 11:20:00,25.93,25.94,25.89,25.89,477400.0,15.1363,15.1421,15.1129,15.1129,477400.0
2005-08-18 11:25:00,25.89,25.9,25.87,25.87,375300.0,15.1129,15.1187,15.1012,15.1012,375300.0
2005-08-18 11:30:00,25.87,25.9,25.85,25.89,535500.0,15.1012,15.1187,15.0896,15.1129,535500.0
2005-08-18 11:35:00,25.9,25.9,25.85,25.85,473400.0,15.1187,15.1187,15.0896,15.0896,473400.0
2005-08-18 11:40:00,25.86,25.9,25.82,25.83,620600.0,15.0954,15.1187,15.072,15.0779,620600.0
2005-08-18 11:45:00,25.83,25.85,25.82,25.83,406200.0,15.0779,15.0896,15.072,15.0779,406200.0
2005-08-18 11:50:00,25.84,25.84,25.83,25.84,237600.0,15.0837,15.0837,15.0779,15.0837,237600.0
2005-08-18 11:55:00,25.84,25.84,25.81,25.82,135700.0,15.0837,15.0837,15.0662,15.072,135700.0
2005-08-18 12:00:00,25.82,25.87,25.81,25.85,565300.0,15.072,15.1012,15.0662,15.0896,565300.0
2005-08-18 12:05:00,25.85,25.87,25.85,25.87,197900.0,15.0896,15.1012,15.0896,15.1012,197900.0
2005-08-18 12:10:00,25.86,25.88,25.86,25.87,367100.0,15.0954,15.1071,15.0954,15.1012,367100.0
2005-08-18 12:15:00,25.87,25.88,25.85,25.88,381200.0,15.1012,15.1071,15.0896,15.1071,381200.0
2005-08-18 12:20:00,25.87,25.88,25.86,25.87,317300.0,15.1012,15.1071,15.0954,15.1012,317300.0
2005-08-18 12:25:00,25.87,25.9,25.86,25.89,368000.0,15.1012,15.1187,15.0954,15.1129,368000.0
2005-08-18 12:30:00,25.89,25.9,25.88,25.89,323900.0,15.1129,15.1187,15.1071,15.1129,323900.0
2005-08-18 12:35:00,25.89,25.89,25.88,25.89,54200.0,15.1129,15.1129,15.1071,15.1129,54200.0
2005-08-18 12:40:00,25.89,25.89,25.87,25.88,166400.0,15.1129,15.1129,15.1012,15.1071,166400.0
2005-08-18 12:45:00,25.88,25.88,25.87,25.88,134200.0,15.1071,15.1071,15.1012,15.1071,134200.0
2005-08-18 12:50:00,25.88,25.88,25.87,25.87,75700.0,15.1071,15.1071,15.1012,15.1012,75700.0
2005-08-18 12:55:00,25.87,25.89,25.87,25.88,203300.0,15.1012,15.1129,15.1012,15.1071,203300.0
2005-08-18 13:00:00,25.89,25.9,25.88,25.89,100700.0,15.1129,15.1187,15.1071,15.1129,100700.0
2005-08-18 13:05:00,25.89,25.91,25.88,25.9,753600.0,15.1129,15.1246,15.1071,15.1187,753600.0
2005-08-18 13:10:00,25.89,25.9,25.87,25.9,439600.0,15.1129,15.1187,15.1012,15.1187,439600.0
2005-08-18 13:15:00,25.9,25.91,25.88,25.9,315600.0,15.1187,15.1246,15.1071,15.1187,315600.0
2005-08-18 13:20:00,25.9,25.98,25.9,25.97,898400.0,15.1187,15.1654,15.1187,15.1596,898400.0
2005-08-18 13:25:00,25.97,25.98,25.95,25.98,504800.0,15.1596,15.1654,15.1479,15.1654,504800.0
2005-08-18 13:30:00,25.97,26.02,25.95,26.01,704400.0,15.1596,15.1888,15.1479,15.183,704400.0
2005-08-18 13:35:00,26.01,26.03,25.97,25.98,481700.0,15.183,15.1946,15.1596,15.1654,481700.0
2005-08-18 13:40:00,25.99,26.0,25.98,25.99,233000.0,15.1713,15.1771,15.1654,15.1713,233000.0
2005-08-18 13:45:00,25.99,25.99,25.96,25.97,182300.0,15.1713,15.1713,15.1538,15.1596,182300.0
2005-08-18 13:50:00,25.97,25.98,25.95,25.97,169500.0,15.1596,15.1654,15.1479,15.1596,169500.0
2005-08-18 13:55:00,25.96,25.99,25.95,25.95,310000.0,15.1538,15.1713,15.1479,15.1479,310000.0
2005-08-18 14:00:00,25.95,25.96,25.93,25.94,242000.0,15.1479,15.1538,15.1363,15.1421,242000.0
2005-08-18 14:05:00,25.94,25.96,25.92,25.95,174700.0,15.1421,15.1538,15.1304,15.1479,174700.0
2005-08-18 14:10:00,25.95,25.96,25.92,25.93,253200.0,15.1479,15.1538,15.1304,15.1363,253200.0
2005-08-18 14:15:00,25.94,25.94,25.91,25.93,201600.0,15.1421,15.1421,15.1246,15.1363,201600.0
2005-08-18 14:20:00,25.93,25.94,25.88,25.9,230400.0,15.1363,15.1421,15.1071,15.1187,230400.0
2005-08-18 14:25:00,25.9,25.91,25.88,25.89,366300.0,15.1187,15.1246,15.1071,15.1129,366300.0
2005-08-18 14:30:00,25.89,25.89,25.84,25.88,632800.0,15.1129,15.1129,15.0837,15.1071,632800.0
2005-08-18 14:35:00,25.89,25.92,25.88,25.92,525100.0,15.1129,15.1304,15.1071,15.1304,525100.0
2005-08-18 14:40:00,25.92,25.93,25.9,25.91,217600.0,15.1304,15.1363,15.1187,15.1246,217600.0
2005-08-18 14:45:00,25.91,25.91,25.86,25.89,180800.0,15.1246,15.1246,15.0954,15.1129,180800.0
2005-08-18 14:50:00,25.89,25.9,25.87,25.9,153300.0,15.1129,15.1187,15.1012,15.1187,153300.0
2005-08-18 14:55:00,25.9,25.9,25.89,25.89,171300.0,15.1187,15.1187,15.1129,15.1129,171300.0
2005-08-18 15:00:00,25.9,25.91,25.87,25.88,337900.0,15.1187,15.1246,15.1012,15.1071,337900.0
2005-08-18 15:05:00,25.88,25.88,25.85,25.87,237100.0,15.1071,15.1071,15.0896,15.1012,237100.0
2005-08-18 15:10:00,25.88,25.91,25.87,25.89,571900.0,15.1071,15.1246,15.1012,15.1129,571900.0
2005-08-18 15:15:00,25.89,25.9,25.87,25.89,169100.0,15.1129,15.1187,15.1012,15.1129,169100.0
2005-08-18 15:20:00,25.89,25.9,25.84,25.88,304200.0,15.1129,15.1187,15.0837,15.1071,304200.0
2005-08-18 15:25:00,25.88,25.89,25.86,25.87,301700.0,15.1071,15.1129,15.0954,15.1012,301700.0
2005-08-18 15:30:00,25.87,25.9,25.87,25.87,445300.0,15.1012,15.1187,15.1012,15.1012,445300.0
2005-08-18 15:35:00,25.87,25.9,25.86,25.89,708100.0,15.1012,15.1187,15.0954,15.1129,708100.0
2005-08-18 15:40:00,25.89,25.92,25.89,25.92,1244500.0,15.1129,15.1304,15.1129,15.1304,1244500.0
2005-08-18 15:45:00,25.92,25.94,25.91,25.92,603500.0,15.1304,15.1421,15.1246,15.1304,603500.0
2005-08-18 15:50:00,25.92,25.94,25.89,25.91,570900.0,15.1304,15.1421,15.1129,15.1246,570900.0
2005-08-18 15:55:00,25.91,25.91,25.86,25.86,675700.0,15.1246,15.1246,15.0954,15.0954,675700.0
2005-08-19 09:30:00,25.94,25.95,25.88,25.93,4887300.0,15.1421,15.1479,15.1071,15.1363,4887300.0
2005-08-19 09:35:00,25.93,25.95,25.88,25.93,838200.0,15.1363,15.1479,15.1071,15.1363,838200.0
2005-08-19 09:40:00,25.92,25.93,25.85,25.88,976700.0,15.1304,15.1363,15.0896,15.1071,976700.0
2005-08-19 09:45:00,25.89,25.89,25.84,25.87,570900.0,15.1129,15.1129,15.0837,15.1012,570900.0
2005-08-19 09:50:00,25.88,25.89,25.82,25.84,490400.0,15.1071,15.1129,15.072,15.0837,490400.0
2005-08-19 09:55:00,25.83,25.88,25.83,25.88,420500.0,15.0779,15.1071,15.0779,15.1071,420500.0
2005-08-19 10:00:00,25.88,25.95,25.85,25.9,937800.0,15.1071,15.1479,15.0896,15.1187,937800.0
2005-08-19 10:05:00,25.89,25.95,25.88,25.93,625600.0,15.1129,15.1479,15.1071,15.1363,625600.0
2005-08-19 10:10:00,25.93,25.94,25.92,25.93,914100.0,15.1363,15.1421,15.1304,15.1363,914100.0
2005-08-19 10:15:00,25.93,25.95,25.91,25.93,628100.0,15.1363,15.1479,15.1246,15.1363,628100.0
2005-08-19 10:20:00,25.93,25.95,25.92,25.93,508700.0,15.1363,15.1479,15.1304,15.1363,508700.0
2005-08-19 10:25:00,25.94,25.97,25.93,25.97,625200.0,15.1421,15.1596,15.1363,15.1596,625200.0
2005-08-19 10:30:00,25.97,25.98,25.88,25.95,294400.0,15.1596,15.1654,15.1071,15.1479,294400.0
2005-08-19 10:35:00,25.96,25.96,25.93,25.93,168600.0,15.1538,15.1538,15.1363,15.1363,168600.0
2005-08-19 10:40:00,25.93,25.94,25.91,25.92,251400.0,15.1363,15.1421,15.1246,15.1304,251400.0
2005-08-19 10:45:00,25.92,25.96,25.92,25.95,209500.0,15.1304,15.1538,15.1304,15.1479,209500.0
2005-08-19 10:50:00,25.95,25.96,25.91,25.92,463900.0,15.1479,15.1538,15.1246,15.1304,463900.0
2005-08-19 10:55:00,25.92,25.94,25.92,25.94,131400.0,15.1304,15.1421,15.1304,15.1421,131400.0
2005-08-19 11:00:00,25.94,25.98,25.93,25.93,830500.0,15.1421,15.1654,15.1363,15.1363,830500.0
2005-08-19 11:05:00,25.94,25.95,25.91,25.91,686200.0,15.1421,15.1479,15.1246,15.1246,686200.0
2005-08-19 11:10:00,25.92,25.94,25.88,25.9,433800.0,15.1304,15.1421,15.1071,15.1187,433800.0
2005-08-19 11:15:00,25.9,25.92,25.89,25.9,508700.0,15.1187,15.1304,15.1129,15.1187,508700.0
2005-08-19 11:20:00,25.9,25.9,25.88,25.88,403300.0,15.1187,15.1187,15.1071,15.1071,403300.0
2005-08-19 11:25:00,25.88,25.93,25.87,25.9,746800.0,15.1071,15.1363,15.1012,15.1187,746800.0
2005-08-19 11:30:00,25.9,25.9,25.87,25.88,175700.0,15.1187,15.1187,15.1012,15.1071,175700.0
2005-08-19 11:35:00,25.87,25.91,25.87,25.91,241700.0,15.1012,15.1246,15.1012,15.1246,241700.0
2005-08-19 11:40:00,25.91,25.92,25.89,25.92,439200.0,15.1246,15.1304,15.1129,15.1304,439200.0
2005-08-19 11:45:00,25.91,25.92,25.89,25.9,448300.0,15.1246,15.1304,15.1129,15.1187,448300.0
2005-08-19 11:50:00,25.9,25.9,25.88,25.9,58000.0,15.1187,15.1187,15.1071,15.1187,58000.0
2005-08-19 11:55:00,25.89,25.9,25.85,25.86,252200.0,15.1129,15.1187,15.0896,15.0954,252200.0
2005-08-19 12:00:00,25.86,25.87,25.85,25.86,97600.0,15.0954,15.1012,15.0896,15.0954,97600.0
2005-08-19 12:05:00,25.86,25.87,25.85,25.86,135800.0,15.0954,15.1012,15.0896,15.0954,135800.0
2005-08-19 12:10:00,25.86,25.86,25.85,25.85,79800.0,15.0954,15.0954,15.0896,15.0896,79800.0
2005-08-19 12:15:00,25.85,25.86,25.83,25.85,339100.0,15.0896,15.0954,15.0779,15.0896,339100.0
2005-08-19 12:20:00,25.86,25.87,25.85,25.86,76200.0,15.0954,15.1012,15.0896,15.0954,76200.0
2005-08-19 12:25:00,25.86,25.87,25.83,25.84,137900.0,15.0954,15.1012,15.0779,15.0837,137900.0
2005-08-19 12:30:00,25.85,25.85,25.83,25.84,234400.0,15.0896,15.0896,15.0779,15.0837,234400.0
2005-08-19 12:35:00,25.84,25.85,25.82,25.83,257300.0,15.0837,15.0896,15.072,15.0779,257300.0
2005-08-19 12:40:00,25.83,25.83,25.79,25.81,814500.0,15.0779,15.0779,15.0545,15.0662,814500.0
2005-08-19 12:45:00,25.82,25.83,25.81,25.82,159900.0,15.072,15.0779,15.0662,15.072,159900.0
2005-08-19 12:50:00,25.82,25.83,25.79,25.8,354500.0,15.072,15.0779,15.0545,15.0604,354500.0
2005-08-19 12:55:00,25.8,25.8,25.76,25.77,311700.0,15.0604,15.0604,15.037,15.0429,311700.0
2005-08-19 13:00:00,25.76,25.8,25.76,25.78,443900.0,15.037,15.0604,15.037,15.0487,443900.0
2005-08-19 13:05:00,25.78,25.79,25.76,25.78,115400.0,15.0487,15.0545,15.037,15.0487,115400.0
2005-08-19 13:10:00,25.77,25.78,25.75,25.76,250900.0,15.0429,15.0487,15.0312,15.037,250900.0
2005-08-19 13:15:00,25.76,25.76,25.72,25.75,828700.0,15.037,15.037,15.0137,15.0312,828700.0
2005-08-19 13:20:00,25.75,25.8,25.74,25.75,693500.0,15.0312,15.0604,15.0253,15.0312,693500.0
2005-08-19 13:25:00,25.76,25.78,25.76,25.77,450800.0,15.037,15.0487,15.037,15.0429,450800.0
2005-08-19 13:30:00,25.78,25.79,25.77,25.79,215000.0,15.0487,15.0545,15.0429,15.0545,215000.0
2005-08-19 13:35:00,25.79,25.8,25.79,25.79,130900.0,15.0545,15.0604,15.0545,15.0545,130900.0
2005-08-19 13:40:00,25.79,25.79,25.73,25.74,499000.0,15.0545,15.0545,15.0195,15.0253,499000.0
2005-08-19 13:45:00,25.73,25.76,25.73,25.74,454800.0,15.0195,15.037,15.0195,15.0253,454800.0
2005-08-19 13:50:00,25.75,25.76,25.73,25.74,164200.0,15.0312,15.037,15.0195,15.0253,164200.0
2005-08-19 13:55:00,25.74,25.75,25.73,25.74,383700.0,15.0253,15.0312,15.0195,15.0253,383700.0
2005-08-19 14:00:00,25.74,25.75,25.73,25.74,58600.0,15.0253,15.0312,15.0195,15.0253,58600.0
2005-08-19 14:05:00,25.73,25.76,25.73,25.76,301600.0,15.0195,15.037,15.0195,15.037,301600.0
2005-08-19 14:10:00,25.75,25.76,25.72,25.75,213300.0,15.0312,15.037,15.0137,15.0312,213300.0
2005-08-19 14:15:00,25.74,25.75,25.72,25.72,270000.0,15.0253,15.0312,15.0137,15.0137,270000.0
2005-08-19 14:20:00,25.72,25.76,25.72,25.75,364200.0,15.0137,15.037,15.0137,15.0312,364200.0
2005-08-19 14:25:00,25.75,25.77,25.73,25.73,543200.0,15.0312,15.0429,15.0195,15.0195,543200.0
2005-08-19 14:30:00,25.72,25.75,25.7,25.72,711500.0,15.0137,15.0312,15.002,15.0137,711500.0
2005-08-19 14:35:00,25.72,25.72,25.7,25.7,292800.0,15.0137,15.0137,15.002,15.002,292800.0
2005-08-19 14:40:00,25.7,25.7,25.67,25.67,502100.0,15.002,15.002,14.9845,14.9845,502100.0
2005-08-19 14:45:00,25.67,25.68,25.62,25.64,647300.0,14.9845,14.9903,14.9553,14.967,647300.0
2005-08-19 14:50:00,25.63,25.65,25.63,25.65,314300.0,14.9611,14.9728,14.9611,14.9728,314300.0
2005-08-19 14:55:00,25.65,25.66,25.61,25.63,439300.0,14.9728,14.9787,14.9495,14.9611,439300.0
2005-08-19 15:00:00,25.63,25.66,25.63,25.65,160900.0,14.9611,14.9787,14.9611,14.9728,160900.0
2005-08-19 15:05:00,25.66,25.66,25.64,25.66,229200.0,14.9787,14.9787,14.967,14.9787,229200.0
2005-08-19 15:10:00,25.66,25.69,25.65,25.69,361600.0,14.9787,14.9962,14.9728,14.9962,361600.0
2005-08-19 15:15:00,25.68,25.73,25.68,25.73,646900.0,14.9903,15.0195,14.9903,15.0195,646900.0
2005-08-19 15:20:00,25.73,25.73,25.67,25.71,839600.0,15.0195,15.0195,14.9845,15.0078,839600.0
2005-08-19 15:25:00,25.72,25.76,25.71,25.75,702200.0,15.0137,15.037,15.0078,15.0312,702200.0
2005-08-19 15:30:00,25.75,25.75,25.72,25.72,459000.0,15.0312,15.0312,15.0137,15.0137,459000.0
2005-08-19 15:35:00,25.73,25.73,25.65,25.69,447600.0,15.0195,15.0195,14.9728,14.9962,447600.0
2005-08-19 15:40:00,25.68,25.71,25.68,25.7,316700.0,14.9903,15.0078,14.9903,15.002,316700.0
2005-08-19 15:45:00,25.71,25.71,25.67,25.68,426400.0,15.0078,15.0078,14.9845,14.9903,426400.0
2005-08-19 15:50:00,25.68,25.89,25.66,25.67,495600.0,14.9903,15.1129,14.9787,14.9845,495600.0
2005-08-19 15:55:00,25.67,25.68,25.65,25.66,800200.0,14.9845,14.9903,14.9728,14.9787,800200.0
2005-08-22 09:30:00,25.75,25.88,25.74,25.85,1451800.0,15.0312,15.1071,15.0253,15.0896,1451800.0
2005-08-22 09:35:00,25.86,25.95,25.84,25.95,687800.0,15.0954,15.1479,15.0837,15.1479,687800.0
2005-08-22 09:40:00,25.95,25.96,25.92,25.92,649200.0,15.1479,15.1538,15.1304,15.1304,649200.0
2005-08-22 09:45:00,25.92,25.96,25.91,25.91,563600.0,15.1304,15.1538,15.1246,15.1246,563600.0
2005-08-22 09:50:00,25.91,25.99,25.9,25.97,782100.0,15.1246,15.1713,15.1187,15.1596,782100.0
2005-08-22 09:55:00,25.98,26.07,25.96,26.06,934800.0,15.1654,15.218,15.1538,15.2121,934800.0
2005-08-22 10:00:00,26.06,26.12,26.01,26.11,817600.0,15.2121,15.2472,15.183,15.2413,817600.0
2005-08-22 10:05:00,26.11,26.13,26.0,26.13,867400.0,15.2413,15.253,15.1771,15.253,867400.0
2005-08-22 10:10:00,26.13,26.21,26.12,26.16,1398200.0,15.253,15.2997,15.2472,15.2705,1398200.0
2005-08-22 10:15:00,26.16,26.18,26.14,26.18,584000.0,15.2705,15.2822,15.2588,15.2822,584000.0
2005-08-22 10:20:00,26.17,26.18,26.12,26.12,465900.0,15.2764,15.2822,15.2472,15.2472,465900.0
2005-08-22 10:25:00,26.12,26.14,26.1,26.14,836200.0,15.2472,15.2588,15.2355,15.2588,836200.0
2005-08-22 10:30:00,26.14,26.18,26.13,26.15,466700.0,15.2588,15.2822,15.253,15.2647,466700.0
2005-08-22 10:35:00,26.16,26.18,26.12,26.18,528300.0,15.2705,15.2822,15.2472,15.2822,528300.0
2005-08-22 10:40:00,26.18,26.19,26.14,26.17,470900.0,15.2822,15.288,15.2588,15.2764,470900.0
2005-08-22 10:45:00,26.16,26.18,26.15,26.17,301900.0,15.2705,15.2822,15.2647,15.2764,301900.0
2005-08-22 10:50:00,26.18,26.21,26.17,26.2,726000.0,15.2822,15.2997,15.2764,15.2939,726000.0
2005-08-22 10:55:00,26.2,26.23,26.19,26.19,265200.0,15.2939,15.3114,15.288,15.288,265200.0
2005-08-22 11:00:00,26.2,26.2,26.12,26.13,631200.0,15.2939,15.2939,15.2472,15.253,631200.0
2005-08-22 11:05:00,26.13,26.16,26.13,26.15,373400.0,15.253,15.2705,15.253,15.2647,373400.0
2005-08-22 11:10:00,26.14,26.15,26.13,26.13,181800.0,15.2588,15.2647,15.253,15.253,181800.0
2005-08-22 11:15:00,26.13,26.14,26.08,26.09,400700.0,15.253,15.2588,15.2238,15.2297,400700.0
2005-08-22 11:20:00,26.1,26.11,26.07,26.09,572500.0,15.2355,15.2413,15.218,15.2297,572500.0
2005-08-22 11:25:00,26.09,26.1,26.07,26.08,374700.0,15.2297,15.2355,15.218,15.2238,374700.0
2005-08-22 11:30:00,26.09,26.12,26.07,26.1,382700.0,15.2297,15.2472,15.218,15.2355,382700.0
2005-08-22 11:35:00,26.11,26.14,26.1,26.11,299600.0,15.2413,15.2588,15.2355,15.2413,299600.0
2005-08-22 11:40:00,26.1,26.11,26.08,26.08,91100.0,15.2355,15.2413,15.2238,15.2238,91100.0
2005-08-22 11:45:00,26.09,26.1,26.07,26.09,191100.0,15.2297,15.2355,15.218,15.2297,191100.0
2005-08-22 11:50:00,26.1,26.11,26.01,26.02,409000.0,15.2355,15.2413,15.183,15.1888,409000.0
2005-08-22 11:55:00,26.02,26.07,26.01,26.04,675200.0,15.1888,15.218,15.183,15.2005,675200.0
2005-08-22 12:00:00,26.04,26.05,26.0,26.01,385100.0,15.2005,15.2063,15.1771,15.183,385100.0
2005-08-22 12:05:00,26.01,26.03,25.99,26.02,369300.0,15.183,15.1946,15.1713,15.1888,369300.0
2005-08-22 12:10:00,26.02,26.04,26.0,26.0,200100.0,15.1888,15.2005,15.1771,15.1771,200100.0
2005-08-22 12:15:00,26.0,26.01,25.98,26.0,444900.0,15.1771,15.183,15.1654,15.1771,444900.0
2005-08-22 12:20:00,26.0,26.02,25.98,25.98,230500.0,15.1771,15.1888,15.1654,15.1654,230500.0
2005-08-22 12:25:00,25.98,25.99,25.92,25.95,549200.0,15.1654,15.1713,15.1304,15.1479,549200.0
2005-08-22 12:30:00,25.96,25.96,25.9,25.94,698900.0,15.1538,15.1538,15.1187,15.1421,698900.0
2005-08-22 12:35:00,25.94,25.96,25.86,25.91,598600.0,15.1421,15.1538,15.0954,15.1246,598600.0
2005-08-22 12:40:00,25.91,25.92,25.89,25.9,370400.0,15.1246,15.1304,15.1129,15.1187,370400.0
2005-08-22 12:45:00,25.9,25.95,25.9,25.94,303900.0,15.1187,15.1479,15.1187,15.1421,303900.0
2005-08-22 12:50:00,25.94,25.94,25.91,25.92,237900.0,15.1421,15.1421,15.1246,15.1304,237900.0
2005-08-22 12:55:00,25.92,25.93,25.9,25.92,158400.0,15.1304,15.1363,15.1187,15.1304,158400.0
2005-08-22 13:00:00,25.91,25.94,25.91,25.92,112400.0,15.1246,15.1421,15.1246,15.1304,112400.0
2005-08-22 13:05:00,25.93,25.94,25.91,25.91,183200.0,15.1363,15.1421,15.1246,15.1246,183200.0
2005-08-22 13:10:00,25.91,25.91,25.83,25.87,540700.0,15.1246,15.1246,15.0779,15.1012,540700.0
2005-08-22 13:15:00,25.87,25.88,25.8,25.84,549200.0,15.1012,15.1071,15.0604,15.0837,549200.0
2005-08-22 13:20:00,25.85,25.89,25.85,25.88,311300.0,15.0896,15.1129,15.0896,15.1071,311300.0
2005-08-22 13:25:00,25.88,25.89,25.83,25.88,520000.0,15.1071,15.1129,15.0779,15.1071,520000.0
2005-08-22 13:30:00,25.88,25.91,25.86,25.9,424200.0,15.1071,15.1246,15.0954,15.1187,424200.0
2005-08-22 13:35:00,25.9,25.94,25.9,25.93,342800.0,15.1187,15.1421,15.1187,15.1363,342800.0
2005-08-22 13:40:00,25.93,25.96,25.92,25.95,162100.0,15.1363,15.1538,15.1304,15.1479,162100.0
2005-08-22 13:45:00,25.95,26.01,25.95,25.97,521400.0,15.1479,15.183,15.1479,15.1596,521400.0
2005-08-22 13:50:00,25.98,26.01,25.95,26.0,643300.0,15.1654,15.183,15.1479,15.1771,643300.0
2005-08-22 13:55:00,26.0,26.07,25.98,26.05,559300.0,15.1771,15.218,15.1654,15.2063,559300.0
2005-08-22 14:00:00,26.05,26.05,25.99,25.99,297500.0,15.2063,15.2063,15.1713,15.1713,297500.0
2005-08-22 14:05:00,26.0,26.0,25.97,25.99,263300.0,15.1771,15.1771,15.1596,15.1713,263300.0
2005-08-22 14:10:00,25.99,26.02,25.98,26.01,296200.0,15.1713,15.1888,15.1654,15.183,296200.0
2005-08-22 14:15:00,26.01,26.02,25.99,26.01,251500.0,15.183,15.1888,15.1713,15.183,251500.0
2005-08-22 14:20:00,26.01,26.04,25.98,26.0,287100.0,15.183,15.2005,15.1654,15.1771,287100.0
2005-08-22 14:25:00,26.0,26.01,25.98,25.99,230800.0,15.1771,15.183,15.1654,15.1713,230800.0
2005-08-22 14:30:00,25.99,25.99,25.94,25.95,318800.0,15.1713,15.1713,15.1421,15.1479,318800.0
2005-08-22 14:35:00,25.95,25.99,25.94,25.95,375000.0,15.1479,15.1713,15.1421,15.1479,375000.0
2005-08-22 14:40:00,25.95,25.98,25.95,25.96,194800.0,15.1479,15.1654,15.1479,15.1538,194800.0
2005-08-22 14:45:00,25.96,25.98,25.94,25.95,138700.0,15.1538,15.1654,15.1421,15.1479,138700.0
2005-08-22 14:50:00,25.96,25.97,25.95,25.96,124600.0,15.1538,15.1596,15.1479,15.1538,124600.0
2005-08-22 14:55:00,25.96,25.97,25.93,25.97,368600.0,15.1538,15.1596,15.1363,15.1596,368600.0
2005-08-22 15:00:00,25.97,25.98,25.95,25.98,330100.0,15.1596,15.1654,15.1479,15.1654,330100.0
2005-08-22 15:05:00,25.98,26.0,25.97,25.99,416100.0,15.1654,15.1771,15.1596,15.1713,416100.0
2005-08-22 15:10:00,25.99,26.02,25.98,26.02,330600.0,15.1713,15.1888,15.1654,15.1888,330600.0
2005-08-22 15:15:00,26.02,26.03,26.0,26.03,253600.0,15.1888,15.1946,15.1771,15.1946,253600.0
2005-08-22 15:20:00,26.03,26.08,26.02,26.04,1088700.0,15.1946,15.2238,15.1888,15.2005,1088700.0
2005-08-22 15:25:00,26.04,26.05,26.01,26.03,530200.0,15.2005,15.2063,15.183,15.1946,530200.0
2005-08-22 15:30:00,26.03,26.07,26.03,26.06,352400.0,15.1946,15.218,15.1946,15.2121,352400.0
2005-08-22 15:35:00,26.05,26.09,26.04,26.05,696700.0,15.2063,15.2297,15.2005,15.2063,696700.0
2005-08-22 15:40:00,26.05,26.09,26.05,26.09,519100.0,15.2063,15.2297,15.2063,15.2297,519100.0
2005-08-22 15:45:00,26.09,26.1,26.05,26.08,602600.0,15.2297,15.2355,15.2063,15.2238,602600.0
2005-08-22 15:50:00,26.08,26.09,26.07,26.07,580100.0,15.2238,15.2297,15.218,15.218,580100.0
2005-08-22 15:55:00,26.07,26.09,26.04,26.08,1203300.0,15.218,15.2297,15.2005,15.2238,1203300.0
2005-08-23 09:30:00,26.21,26.25,26.18,26.25,1520500.0,15.2997,15.3231,15.2822,15.3231,1520500.0
2005-08-23 09:35:00,26.24,26.28,26.18,26.19,1310600.0,15.3172,15.3406,15.2822,15.288,1310600.0
2005-08-23 09:40:00,26.19,26.22,26.15,26.15,660100.0,15.288,15.3055,15.2647,15.2647,660100.0
2005-08-23 09:45:00,26.16,26.2,26.13,26.18,768100.0,15.2705,15.2939,15.253,15.2822,768100.0
2005-08-23 09:50:00,26.18,26.22,26.17,26.2,1033100.0,15.2822,15.3055,15.2764,15.2939,1033100.0
2005-08-23 09:55:00,26.2,26.24,26.15,26.16,437200.0,15.2939,15.3172,15.2647,15.2705,437200.0
2005-08-23 10:00:00,26.18,26.21,26.16,26.2,693600.0,15.2822,15.2997,15.2705,15.2939,693600.0
2005-08-23 10:05:00,26.21,26.22,26.1,26.14,767100.0,15.2997,15.3055,15.2355,15.2588,767100.0
2005-08-23 10:10:00,26.14,26.16,26.05,26.08,1148400.0,15.2588,15.2705,15.2063,15.2238,1148400.0
2005-08-23 10:15:00,26.07,26.1,26.06,26.07,607500.0,15.218,15.2355,15.2121,15.218,607500.0
2005-08-23 10:20:00,26.07,26.1,26.05,26.1,805100.0,15.218,15.2355,15.2063,15.2355,805100.0
2005-08-23 10:25:00,26.1,26.13,26.09,26.11,543700.0,15.2355,15.253,15.2297,15.2413,543700.0
2005-08-23 10:30:00,26.11,26.14,26.1,26.14,290200.0,15.2413,15.2588,15.2355,15.2588,290200.0
2005-08-23 10:35:00,26.13,26.14,26.08,26.1,560600.0,15.253,15.2588,15.2238,15.2355,560600.0
2005-08-23 10:40:00,26.09,26.11,26.07,26.1,513800.0,15.2297,15.2413,15.218,15.2355,513800.0
2005-08-23 10:45:00,26.09,26.11,26.06,26.09,288100.0,15.2297,15.2413,15.2121,15.2297,288100.0
2005-08-23 10:50:00,26.08,26.1,26.07,26.08,265100.0,15.2238,15.2355,15.218,15.2238,265100.0
2005-08-23 10:55:00,26.08,26.08,26.05,26.07,445900.0,15.2238,15.2238,15.2063,15.218,445900.0
2005-08-23 11:00:00,26.08,26.12,26.06,26.12,597100.0,15.2238,15.2472,15.2121,15.2472,597100.0
2005-08-23 11:05:00,26.11,26.12,26.05,26.06,565300.0,15.2413,15.2472,15.2063,15.2121,565300.0
2005-08-23 11:10:00,26.07,26.08,26.06,26.08,307700.0,15.218,15.2238,15.2121,15.2238,307700.0
2005-08-23 11:15:00,26.07,26.12,26.07,26.12,536600.0,15.218,15.2472,15.218,15.2472,536600.0
2005-08-23 11:20:00,26.12,26.14,26.1,26.1,323000.0,15.2472,15.2588,15.2355,15.2355,323000.0
2005-08-23 11:25:00,26.11,26.12,26.09,26.1,251300.0,15.2413,15.2472,15.2297,15.2355,251300.0
2005-08-23 11:30:00,26.1,26.12,26.09,26.1,163300.0,15.2355,15.2472,15.2297,15.2355,163300.0
2005-08-23 11:35:00,26.09,26.09,26.03,26.03,533800.0,15.2297,15.2297,15.1946,15.1946,533800.0
2005-08-23 11:40:00,26.03,26.03,26.01,26.01,777700.0,15.1946,15.1946,15.183,15.183,777700.0
2005-08-23 11:45:00,26.01,26.01,25.9,25.93,957400.0,15.183,15.183,15.1187,15.1363,957400.0
2005-08-23 11:50:00,25.93,25.94,25.9,25.91,591500.0,15.1363,15.1421,15.1187,15.1246,591500.0
2005-08-23 11:55:00,25.91,25.92,25.87,25.88,436100.0,15.1246,15.1304,15.1012,15.1071,436100.0
2005-08-23 12:00:00,25.89,25.89,25.81,25.82,776000.0,15.1129,15.1129,15.0662,15.072,776000.0
2005-08-23 12:05:00,25.82,25.88,25.82,25.88,414600.0,15.072,15.1071,15.072,15.1071,414600.0
2005-08-23 12:10:00,25.88,25.89,25.85,25.85,474400.0,15.1071,15.1129,15.0896,15.0896,474400.0
2005-08-23 12:15:00,25.86,25.89,25.85,25.88,158100.0,15.0954,15.1129,15.0896,15.1071,158100.0
2005-08-23 12:20:00,25.88,25.91,25.87,25.9,359100.0,15.1071,15.1246,15.1012,15.1187,359100.0
2005-08-23 12:25:00,25.9,25.91,25.87,25.88,273900.0,15.1187,15.1246,15.1012,15.1071,273900.0
2005-08-23 12:30:00,25.88,25.88,25.86,25.86,113100.0,15.1071,15.1071,15.0954,15.0954,113100.0
2005-08-23 12:35:00,25.86,26.0,25.86,25.89,352400.0,15.0954,15.1771,15.0954,15.1129,352400.0
2005-08-23 12:40:00,25.89,25.92,25.89,25.9,462600.0,15.1129,15.1304,15.1129,15.1187,462600.0
2005-08-23 12:45:00,25.91,25.94,25.89,25.94,267300.0,15.1246,15.1421,15.1129,15.1421,267300.0
2005-08-23 12:50:00,25.94,25.95,25.91,25.91,308100.0,15.1421,15.1479,15.1246,15.1246,308100.0
2005-08-23 12:55:00,25.91,25.94,25.91,25.92,489900.0,15.1246,15.1421,15.1246,15.1304,489900.0
2005-08-23 13:00:00,25.93,25.95,25.92,25.95,121900.0,15.1363,15.1479,15.1304,15.1479,121900.0
2005-08-23 13:05:00,25.95,25.98,25.95,25.98,510800.0,15.1479,15.1654,15.1479,15.1654,510800.0
2005-08-23 13:10:00,25.97,25.99,25.95,25.97,259300.0,15.1596,15.1713,15.1479,15.1596,259300.0
2005-08-23 13:15:00,25.97,25.97,25.94,25.94,207700.0,15.1596,15.1596,15.1421,15.1421,207700.0
2005-08-23 13:20:00,25.94,25.95,25.9,25.92,425200.0,15.1421,15.1479,15.1187,15.1304,425200.0
2005-08-23 13:25:00,25.92,25.92,25.89,25.89,231600.0,15.1304,15.1304,15.1129,15.1129,231600.0
2005-08-23 13:30:00,25.89,25.9,25.88,25.88,173300.0,15.1129,15.1187,15.1071,15.1071,173300.0
2005-08-23 13:35:00,25.89,25.9,25.88,25.89,181400.0,15.1129,15.1187,15.1071,15.1129,181400.0
2005-08-23 13:40:00,25.9,25.92,25.88,25.92,309600.0,15.1187,15.1304,15.1071,15.1304,309600.0
2005-08-23 13:45:00,25.92,25.92,25.88,25.89,293500.0,15.1304,15.1304,15.1071,15.1129,293500.0
2005-08-23 13:50:00,25.89,25.9,25.88,25.89,276500.0,15.1129,15.1187,15.1071,15.1129,276500.0
2005-08-23 13:55:00,25.89,25.89,25.85,25.87,629100.0,15.1129,15.1129,15.0896,15.1012,629100.0
2005-08-23 14:00:00,25.87,25.88,25.82,25.83,508100.0,15.1012,15.1071,15.072,15.0779,508100.0
2005-08-23 14:05:00,25.84,25.85,25.83,25.84,212500.0,15.0837,15.0896,15.0779,15.0837,212500.0
2005-08-23 14:10:00,25.84,25.85,25.82,25.84,467000.0,15.0837,15.0896,15.072,15.0837,467000.0
2005-08-23 14:15:00,25.84,25.86,25.83,25.83,245400.0,15.0837,15.0954,15.0779,15.0779,245400.0
2005-08-23 14:20:00,25.83,25.88,25.83,25.87,561500.0,15.0779,15.1071,15.0779,15.1012,561500.0
2005-08-23 14:25:00,25.87,25.88,25.83,25.85,440800.0,15.1012,15.1071,15.0779,15.0896,440800.0
2005-08-23 14:30:00,25.84,25.88,25.84,25.88,539600.0,15.0837,15.1071,15.0837,15.1071,539600.0
2005-08-23 14:35:00,25.88,25.93,25.87,25.93,786800.0,15.1071,15.1363,15.1012,15.1363,786800.0
2005-08-23 14:40:00,25.91,25.96,25.9,25.91,745600.0,15.1246,15.1538,15.1187,15.1246,745600.0
2005-08-23 14:45:00,25.9,25.93,25.87,25.88,454700.0,15.1187,15.1363,15.1012,15.1071,454700.0
2005-08-23 14:50:00,25.88,25.89,25.82,25.85,1327100.0,15.1071,15.1129,15.072,15.0896,1327100.0
2005-08-23 14:55:00,25.85,25.85,25.84,25.85,331900.0,15.0896,15.0896,15.0837,15.0896,331900.0
2005-08-23 15:00:00,25.85,25.87,25.84,25.85,316900.0,15.0896,15.1012,15.0837,15.0896,316900.0
2005-08-23 15:05:00,25.85,25.86,25.81,25.83,912700.0,15.0896,15.0954,15.0662,15.0779,912700.0
2005-08-23 15:10:00,25.83,25.84,25.82,25.82,451400.0,15.0779,15.0837,15.072,15.072,451400.0
2005-08-23 15:15:00,25.82,25.82,25.76,25.77,1146800.0,15.072,15.072,15.037,15.0429,1146800.0
2005-08-23 15:20:00,25.77,25.82,25.76,25.8,789000.0,15.0429,15.072,15.037,15.0604,789000.0
2005-08-23 15:25:00,25.8,25.82,25.77,25.81,512200.0,15.0604,15.072,15.0429,15.0662,512200.0
2005-08-23 15:30:00,25.81,25.83,25.79,25.81,543900.0,15.0662,15.0779,15.0545,15.0662,543900.0
2005-08-23 15:35:00,25.81,25.82,25.8,25.82,455100.0,15.0662,15.072,15.0604,15.072,455100.0
2005-08-23 15:40:00,25.82,25.83,25.77,25.78,701600.0,15.072,15.0779,15.0429,15.0487,701600.0
2005-08-23 15:45:00,25.77,25.81,25.77,25.81,764900.0,15.0429,15.0662,15.0429,15.0662,764900.0
2005-08-23 15:50:00,25.81,25.84,25.81,25.83,891300.0,15.0662,15.0837,15.0662,15.0779,891300.0
2005-08-23 15:55:00,25.82,25.83,25.72,25.72,1565200.0,15.072,15.0779,15.0137,15.0137,1565200.0
2005-08-24 09:30:00,25.66,25.75,25.62,25.75,2321300.0,14.9787,15.0312,14.9553,15.0312,2321300.0
2005-08-24 09:35:00,25.75,25.78,25.64,25.7,1138900.0,15.0312,15.0487,14.967,15.002,1138900.0
2005-08-24 09:40:00,25.69,25.74,25.63,25.65,578700.0,14.9962,15.0253,14.9611,14.9728,578700.0
2005-08-24 09:45:00,25.66,25.72,25.65,25.71,401200.0,14.9787,15.0137,14.9728,15.0078,401200.0
2005-08-24 09:50:00,25.72,25.72,25.66,25.7,585800.0,15.0137,15.0137,14.9787,15.002,585800.0
2005-08-24 09:55:00,25.7,25.73,25.63,25.72,1007600.0,15.002,15.0195,14.9611,15.0137,1007600.0
2005-08-24 10:00:00,25.71,25.76,25.69,25.71,1037800.0,15.0078,15.037,14.9962,15.0078,1037800.0
2005-08-24 10:05:00,25.72,25.73,25.67,25.68,540100.0,15.0137,15.0195,14.9845,14.9903,540100.0
2005-08-24 10:10:00,25.68,25.72,25.67,25.69,564300.0,14.9903,15.0137,14.9845,14.9962,564300.0
2005-08-24 10:15:00,25.7,25.7,25.68,25.69,143200.0,15.002,15.002,14.9903,14.9962,143200.0
2005-08-24 10:20:00,25.69,25.7,25.66,25.66,366400.0,14.9962,15.002,14.9787,14.9787,366400.0
2005-08-24 10:25:00,25.66,25.69,25.65,25.66,187900.0,14.9787,14.9962,14.9728,14.9787,187900.0
2005-08-24 10:30:00,25.66,25.76,25.62,25.75,832000.0,14.9787,15.037,14.9553,15.0312,832000.0
2005-08-24 10:35:00,25.75,25.79,25.66,25.76,811200.0,15.0312,15.0545,14.9787,15.037,811200.0
2005-08-24 10:40:00,25.76,25.8,25.73,25.8,662300.0,15.037,15.0604,15.0195,15.0604,662300.0
2005-08-24 10:45:00,25.8,25.94,25.8,25.91,1706800.0,15.0604,15.1421,15.0604,15.1246,1706800.0
2005-08-24 10:50:00,25.91,25.92,25.86,25.89,702600.0,15.1246,15.1304,15.0954,15.1129,702600.0
2005-08-24 10:55:00,25.89,25.91,25.87,25.87,366000.0,15.1129,15.1246,15.1012,15.1012,366000.0
2005-08-24 11:00:00,25.88,25.91,25.85,25.87,449200.0,15.1071,15.1246,15.0896,15.1012,449200.0
2005-08-24 11:05:00,25.87,25.87,25.83,25.85,616000.0,15.1012,15.1012,15.0779,15.0896,616000.0
2005-08-24 11:10:00,25.86,25.9,25.85,25.9,413000.0,15.0954,15.1187,15.0896,15.1187,413000.0
2005-08-24 11:15:00,25.9,25.92,25.88,25.91,276800.0,15.1187,15.1304,15.1071,15.1246,276800.0
2005-08-24 11:20:00,25.92,25.95,25.9,25.95,465900.0,15.1304,15.1479,15.1187,15.1479,465900.0
2005-08-24 11:25:00,25.94,25.96,25.93,25.95,366900.0,15.1421,15.1538,15.1363,15.1479,366900.0
2005-08-24 11:30:00,25.95,25.95,25.92,25.93,220300.0,15.1479,15.1479,15.1304,15.1363,220300.0
2005-08-24 11:35:00,25.94,25.94,25.91,25.91,162300.0,15.1421,15.1421,15.1246,15.1246,162300.0
2005-08-24 11:40:00,25.92,25.94,25.89,25.92,263400.0,15.1304,15.1421,15.1129,15.1304,263400.0
2005-08-24 11:45:00,25.92,25.94,25.9,25.94,180100.0,15.1304,15.1421,15.1187,15.1421,180100.0
2005-08-24 11:50:00,25.94,25.94,25.9,25.9,150500.0,15.1421,15.1421,15.1187,15.1187,150500.0
2005-08-24 11:55:00,25.91,25.95,25.9,25.92,276300.0,15.1246,15.1479,15.1187,15.1304,276300.0
2005-08-24 12:00:00,25.92,25.92,25.86,25.88,351900.0,15.1304,15.1304,15.0954,15.1071,351900.0
2005-08-24 12:05:00,25.88,25.91,25.87,25.91,367900.0,15.1071,15.1246,15.1012,15.1246,367900.0
2005-08-24 12:10:00,25.9,25.96,25.9,25.94,426000.0,15.1187,15.1538,15.1187,15.1421,426000.0
2005-08-24 12:15:00,25.93,25.95,25.93,25.94,203600.0,15.1363,15.1479,15.1363,15.1421,203600.0
2005-08-24 12:20:00,25.95,26.0,25.94,25.99,745100.0,15.1479,15.1771,15.1421,15.1713,745100.0
2005-08-24 12:25:00,25.98,26.08,25.97,26.08,791300.0,15.1654,15.2238,15.1596,15.2238,791300.0
2005-08-24 12:30:00,26.08,26.09,26.04,26.04,372000.0,15.2238,15.2297,15.2005,15.2005,372000.0
2005-08-24 12:35:00,26.04,26.06,26.02,26.04,451300.0,15.2005,15.2121,15.1888,15.2005,451300.0
2005-08-24 12:40:00,26.04,26.05,25.9,26.03,197200.0,15.2005,15.2063,15.1187,15.1946,197200.0
2005-08-24 12:45:00,26.03,26.06,26.03,26.05,232300.0,15.1946,15.2121,15.1946,15.2063,232300.0
2005-08-24 12:50:00,26.05,26.09,26.05,26.08,300600.0,15.2063,15.2297,15.2063,15.2238,300600.0
2005-08-24 12:55:00,26.08,26.09,26.05,26.07,427000.0,15.2238,15.2297,15.2063,15.218,427000.0
2005-08-24 13:00:00,26.08,26.08,26.02,26.05,508900.0,15.2238,15.2238,15.1888,15.2063,508900.0
2005-08-24 13:05:00,26.05,26.06,26.04,26.06,167800.0,15.2063,15.2121,15.2005,15.2121,167800.0
2005-08-24 13:10:00,26.05,26.05,26.03,26.03,248000.0,15.2063,15.2063,15.1946,15.1946,248000.0
2005-08-24 13:15:00,26.04,26.06,26.01,26.02,600900.0,15.2005,15.2121,15.183,15.1888,600900.0
2005-08-24 13:20:00,26.02,26.06,26.02,26.05,670900.0,15.1888,15.2121,15.1888,15.2063,670900.0
2005-08-24 13:25:00,26.06,26.07,26.03,26.06,972800.0,15.2121,15.218,15.1946,15.2121,972800.0
2005-08-24 13:30:00,26.06,26.06,26.04,26.05,701000.0,15.2121,15.2121,15.2005,15.2063,701000.0
2005-08-24 13:35:00,26.04,26.05,26.03,26.03,324500.0,15.2005,15.2063,15.1946,15.1946,324500.0
2005-08-24 13:40:00,26.03,26.04,25.97,25.98,456800.0,15.1946,15.2005,15.1596,15.1654,456800.0
2005-08-24 13:45:00,25.98,25.99,25.93,25.95,521400.0,15.1654,15.1713,15.1363,15.1479,521400.0
2005-08-24 13:50:00,25.95,25.96,25.91,25.92,316100.0,15.1479,15.1538,15.1246,15.1304,316100.0
2005-08-24 13:55:00,25.91,25.96,25.91,25.95,666200.0,15.1246,15.1538,15.1246,15.1479,666200.0
2005-08-24 14:00:00,25.95,25.95,25.9,25.92,320600.0,15.1479,15.1479,15.1187,15.1304,320600.0
2005-08-24 14:05:00,25.92,25.95,25.92,25.95,118200.0,15.1304,15.1479,15.1304,15.1479,118200.0
2005-08-24 14:10:00,25.95,25.96,25.94,25.94,152400.0,15.1479,15.1538,15.1421,15.1421,152400.0
2005-08-24 14:15:00,25.95,25.95,25.9,25.92,233600.0,15.1479,15.1479,15.1187,15.1304,233600.0
2005-08-24 14:20:00,25.92,25.92,25.82,25.84,804100.0,15.1304,15.1304,15.072,15.0837,804100.0
2005-08-24 14:25:00,25.85,25.86,25.81,25.85,531400.0,15.0896,15.0954,15.0662,15.0896,531400.0
2005-08-24 14:30:00,25.86,25.88,25.81,25.82,732400.0,15.0954,15.1071,15.0662,15.072,732400.0
2005-08-24 14:35:00,25.82,25.87,25.82,25.86,475300.0,15.072,15.1012,15.072,15.0954,475300.0
2005-08-24 14:40:00,25.85,25.87,25.82,25.86,388200.0,15.0896,15.1012,15.072,15.0954,388200.0
2005-08-24 14:45:00,25.86,25.86,25.81,25.82,234900.0,15.0954,15.0954,15.0662,15.072,234900.0
2005-08-24 14:50:00,25.82,25.83,25.8,25.81,308000.0,15.072,15.0779,15.0604,15.0662,308000.0
2005-08-24 14:55:00,25.8,25.83,25.74,25.77,628600.0,15.0604,15.0779,15.0253,15.0429,628600.0
2005-08-24 15:00:00,25.77,25.78,25.7,25.71,1148700.0,15.0429,15.0487,15.002,15.0078,1148700.0
2005-08-24 15:05:00,25.72,25.76,25.7,25.71,752200.0,15.0137,15.037,15.002,15.0078,752200.0
2005-08-24 15:10:00,25.71,25.71,25.56,25.56,1469200.0,15.0078,15.0078,14.9203,14.9203,1469200.0
2005-08-24 15:15:00,25.57,25.63,25.54,25.61,1097500.0,14.9261,14.9611,14.9086,14.9495,1097500.0
2005-08-24 15:20:00,25.62,25.67,25.61,25.65,838300.0,14.9553,14.9845,14.9495,14.9728,838300.0
2005-08-24 15:25:00,25.66,25.66,25.62,25.65,625800.0,14.9787,14.9787,14.9553,14.9728,625800.0
2005-08-24 15:30:00,25.65,25.67,25.63,25.63,420400.0,14.9728,14.9845,14.9611,14.9611,420400.0
2005-08-24 15:35:00,25.64,25.66,25.62,25.66,435900.0,14.967,14.9787,14.9553,14.9787,435900.0
2005-08-24 15:40:00,25.66,25.66,25.62,25.63,346600.0,14.9787,14.9787,14.9553,14.9611,346600.0
2005-08-24 15:45:00,25.63,25.64,25.57,25.59,1413200.0,14.9611,14.967,14.9261,14.9378,1413200.0
2005-08-24 15:50:00,25.59,25.6,25.51,25.54,907200.0,14.9378,14.9436,14.8911,14.9086,907200.0
2005-08-24 15:55:00,25.53,25.56,25.53,25.53,1202500.0,14.9028,14.9203,14.9028,14.9028,1202500.0
2005-08-25 09:30:00,25.47,25.66,25.46,25.58,1863100.0,14.8677,14.9787,14.8619,14.932,1863100.0
2005-08-25 09:35:00,25.58,25.65,25.57,25.63,458900.0,14.932,14.9728,14.9261,14.9611,458900.0
2005-08-25 09:40:00,25.63,25.63,25.55,25.56,544000.0,14.9611,14.9611,14.9144,14.9203,544000.0
2005-08-25 09:45:00,25.56,25.62,25.55,25.59,531500.0,14.9203,14.9553,14.9144,14.9378,531500.0
2005-08-25 09:50:00,25.59,25.63,25.55,25.58,559400.0,14.9378,14.9611,14.9144,14.932,559400.0
2005-08-25 09:55:00,25.58,25.58,25.54,25.56,377800.0,14.932,14.932,14.9086,14.9203,377800.0
2005-08-25 10:00:00,25.56,25.57,25.54,25.56,621900.0,14.9203,14.9261,14.9086,14.9203,621900.0
2005-08-25 10:05:00,25.56,25.58,25.51,25.57,893200.0,14.9203,14.932,14.8911,14.9261,893200.0
2005-08-25 10:10:00,25.57,25.58,25.53,25.55,390500.0,14.9261,14.932,14.9028,14.9144,390500.0
2005-08-25 10:15:00,25.56,25.57,25.53,25.55,372000.0,14.9203,14.9261,14.9028,14.9144,372000.0
2005-08-25 10:20:00,25.54,25.57,25.54,25.54,233600.0,14.9086,14.9261,14.9086,14.9086,233600.0
2005-08-25 10:25:00,25.54,25.59,25.54,25.58,255500.0,14.9086,14.9378,14.9086,14.932,255500.0
2005-08-25 10:30:00,25.58,25.63,25.56,25.58,636500.0,14.932,14.9611,14.9203,14.932,636500.0
2005-08-25 10:35:00,25.58,25.6,25.57,25.57,175600.0,14.932,14.9436,14.9261,14.9261,175600.0
2005-08-25 10:40:00,25.57,25.62,25.57,25.62,379400.0,14.9261,14.9553,14.9261,14.9553,379400.0
2005-08-25 10:45:00,25.62,25.63,25.58,25.58,339100.0,14.9553,14.9611,14.932,14.932,339100.0
2005-08-25 10:50:00,25.58,25.62,25.58,25.62,228000.0,14.932,14.9553,14.932,14.9553,228000.0
2005-08-25 10:55:00,25.61,25.62,25.58,25.58,193500.0,14.9495,14.9553,14.932,14.932,193500.0
2005-08-25 11:00:00,25.58,25.63,25.58,25.62,355200.0,14.932,14.9611,14.932,14.9553,355200.0
2005-08-25 11:05:00,25.62,25.63,25.59,25.61,250800.0,14.9553,14.9611,14.9378,14.9495,250800.0
2005-08-25 11:10:00,25.61,25.62,25.59,25.59,258800.0,14.9495,14.9553,14.9378,14.9378,258800.0
2005-08-25 11:15:00,25.6,25.61,25.58,25.58,143700.0,14.9436,14.9495,14.932,14.932,143700.0
2005-08-25 11:20:00,25.58,25.61,25.58,25.58,423700.0,14.932,14.9495,14.932,14.932,423700.0
2005-08-25 11:25:00,25.58,25.59,25.56,25.58,216700.0,14.932,14.9378,14.9203,14.932,216700.0
2005-08-25 11:30:00,25.58,25.59,25.56,25.57,206500.0,14.932,14.9378,14.9203,14.9261,206500.0
2005-08-25 11:35:00,25.56,25.65,25.5,25.52,298700.0,14.9203,14.9728,14.8853,14.8969,298700.0
2005-08-25 11:40:00,25.52,25.58,25.52,25.57,359500.0,14.8969,14.932,14.8969,14.9261,359500.0
2005-08-25 11:45:00,25.56,25.56,25.54,25.55,187500.0,14.9203,14.9203,14.9086,14.9144,187500.0
2005-08-25 11:50:00,25.56,25.56,25.54,25.55,362100.0,14.9203,14.9203,14.9086,14.9144,362100.0
2005-08-25 11:55:00,25.55,25.57,25.52,25.56,230200.0,14.9144,14.9261,14.8969,14.9203,230200.0
2005-08-25 12:00:00,25.56,25.56,25.54,25.54,57100.0,14.9203,14.9203,14.9086,14.9086,57100.0
2005-08-25 12:05:00,25.54,25.56,25.49,25.55,98700.0,14.9086,14.9203,14.8794,14.9144,98700.0
2005-08-25 12:10:00,25.55,25.55,25.54,25.54,75400.0,14.9144,14.9144,14.9086,14.9086,75400.0
2005-08-25 12:15:00,25.54,25.55,25.53,25.53,59300.0,14.9086,14.9144,14.9028,14.9028,59300.0
2005-08-25 12:20:00,25.53,25.54,25.52,25.52,81800.0,14.9028,14.9086,14.8969,14.8969,81800.0
2005-08-25 12:25:00,25.52,25.54,25.5,25.52,355300.0,14.8969,14.9086,14.8853,14.8969,355300.0
2005-08-25 12:30:00,25.52,25.53,25.5,25.51,688800.0,14.8969,14.9028,14.8853,14.8911,688800.0
2005-08-25 12:35:00,25.51,25.51,25.45,25.47,708000.0,14.8911,14.8911,14.8561,14.8677,708000.0
2005-08-25 12:40:00,25.47,25.49,25.46,25.46,478900.0,14.8677,14.8794,14.8619,14.8619,478900.0
2005-08-25 12:45:00,25.46,25.48,25.46,25.47,397700.0,14.8619,14.8736,14.8619,14.8677,397700.0
2005-08-25 12:50:00,25.46,25.49,25.46,25.47,444800.0,14.8619,14.8794,14.8619,14.8677,444800.0
2005-08-25 12:55:00,25.47,25.47,25.42,25.44,568300.0,14.8677,14.8677,14.8386,14.8502,568300.0
2005-08-25 13:00:00,25.43,25.47,25.43,25.46,242000.0,14.8444,14.8677,14.8444,14.8619,242000.0
2005-08-25 13:05:00,25.46,25.51,25.45,25.49,650600.0,14.8619,14.8911,14.8561,14.8794,650600.0
2005-08-25 13:10:00,25.49,25.5,25.44,25.46,371100.0,14.8794,14.8853,14.8502,14.8619,371100.0
2005-08-25 13:15:00,25.46,25.48,25.45,25.46,321700.0,14.8619,14.8736,14.8561,14.8619,321700.0
2005-08-25 13:20:00,25.46,25.48,25.45,25.46,192100.0,14.8619,14.8736,14.8561,14.8619,192100.0
2005-08-25 13:25:00,25.46,25.51,25.45,25.47,349400.0,14.8619,14.8911,14.8561,14.8677,349400.0
2005-08-25 13:30:00,25.48,25.5,25.47,25.49,197300.0,14.8736,14.8853,14.8677,14.8794,197300.0
2005-08-25 13:35:00,25.48,25.49,25.43,25.44,231900.0,14.8736,14.8794,14.8444,14.8502,231900.0
2005-08-25 13:40:00,25.44,25.48,25.44,25.48,294300.0,14.8502,14.8736,14.8502,14.8736,294300.0
2005-08-25 13:45:00,25.48,25.49,25.46,25.47,214300.0,14.8736,14.8794,14.8619,14.8677,214300.0
2005-08-25 13:50:00,25.46,25.47,25.46,25.47,58700.0,14.8619,14.8677,14.8619,14.8677,58700.0
2005-08-25 13:55:00,25.46,25.47,25.44,25.44,111100.0,14.8619,14.8677,14.8502,14.8502,111100.0
2005-08-25 14:00:00,25.44,25.45,25.42,25.45,198200.0,14.8502,14.8561,14.8386,14.8561,198200.0
2005-08-25 14:05:00,25.45,25.47,25.44,25.45,123600.0,14.8561,14.8677,14.8502,14.8561,123600.0
2005-08-25 14:10:00,25.45,25.47,25.43,25.45,703000.0,14.8561,14.8677,14.8444,14.8561,703000.0
2005-08-25 14:15:00,25.44,25.47,25.44,25.46,176300.0,14.8502,14.8677,14.8502,14.8619,176300.0
2005-08-25 14:20:00,25.45,25.51,25.45,25.5,326300.0,14.8561,14.8911,14.8561,14.8853,326300.0
2005-08-25 14:25:00,25.5,25.57,25.5,25.55,383300.0,14.8853,14.9261,14.8853,14.9144,383300.0
2005-08-25 14:30:00,25.55,25.56,25.51,25.52,326000.0,14.9144,14.9203,14.8911,14.8969,326000.0
2005-08-25 14:35:00,25.52,25.52,25.5,25.51,136700.0,14.8969,14.8969,14.8853,14.8911,136700.0
2005-08-25 14:40:00,25.51,25.54,25.51,25.54,103600.0,14.8911,14.9086,14.8911,14.9086,103600.0
2005-08-25 14:45:00,25.54,25.59,25.53,25.58,603600.0,14.9086,14.9378,14.9028,14.932,603600.0
2005-08-25 14:50:00,25.58,25.59,25.49,25.52,825500.0,14.932,14.9378,14.8794,14.8969,825500.0
2005-08-25 14:55:00,25.52,25.57,25.51,25.56,259400.0,14.8969,14.9261,14.8911,14.9203,259400.0
2005-08-25 15:00:00,25.56,25.57,25.54,25.56,267000.0,14.9203,14.9261,14.9086,14.9203,267000.0
2005-08-25 15:05:00,25.55,25.56,25.52,25.53,432600.0,14.9144,14.9203,14.8969,14.9028,432600.0
2005-08-25 15:10:00,25.53,25.54,25.5,25.51,413500.0,14.9028,14.9086,14.8853,14.8911,413500.0
2005-08-25 15:15:00,25.51,25.52,25.49,25.51,245900.0,14.8911,14.8969,14.8794,14.8911,245900.0
2005-08-25 15:20:00,25.5,25.52,25.5,25.51,239000.0,14.8853,14.8969,14.8853,14.8911,239000.0
2005-08-25 15:25:00,25.51,25.51,25.43,25.46,885700.0,14.8911,14.8911,14.8444,14.8619,885700.0
2005-08-25 15:30:00,25.46,25.47,25.44,25.46,249600.0,14.8619,14.8677,14.8502,14.8619,249600.0
2005-08-25 15:35:00,25.47,25.49,25.42,25.45,713500.0,14.8677,14.8794,14.8386,14.8561,713500.0
2005-08-25 15:40:00,25.45,25.49,25.43,25.46,673400.0,14.8561,14.8794,14.8444,14.8619,673400.0
2005-08-25 15:45:00,25.46,25.5,25.45,25.49,399900.0,14.8619,14.8853,14.8561,14.8794,399900.0
2005-08-25 15:50:00,25.48,25.49,25.44,25.46,475600.0,14.8736,14.8794,14.8502,14.8619,475600.0
2005-08-25 15:55:00,25.46,25.48,25.45,25.46,816700.0,14.8619,14.8736,14.8561,14.8619,816700.0
2005-08-26 09:30:00,25.48,25.5,25.44,25.45,1052800.0,14.8736,14.8853,14.8502,14.8561,1052800.0
2005-08-26 09:35:00,25.44,25.48,25.39,25.45,692800.0,14.8502,14.8736,14.821,14.8561,692800.0
2005-08-26 09:40:00,25.46,25.48,25.44,25.47,569100.0,14.8619,14.8736,14.8502,14.8677,569100.0
2005-08-26 09:45:00,25.47,25.48,25.36,25.37,856500.0,14.8677,14.8736,14.8035,14.8094,856500.0
2005-08-26 09:50:00,25.37,25.44,25.37,25.38,1079300.0,14.8094,14.8502,14.8094,14.8152,1079300.0
2005-08-26 09:55:00,25.38,25.43,25.37,25.39,787600.0,14.8152,14.8444,14.8094,14.821,787600.0
2005-08-26 10:00:00,25.38,25.41,25.31,25.34,1553400.0,14.8152,14.8327,14.7743,14.7919,1553400.0
2005-08-26 10:05:00,25.35,25.38,25.33,25.37,576000.0,14.7977,14.8152,14.786,14.8094,576000.0
2005-08-26 10:10:00,25.37,25.44,25.36,25.43,959600.0,14.8094,14.8502,14.8035,14.8444,959600.0
2005-08-26 10:15:00,25.44,25.45,24.44,25.4,602300.0,14.8502,14.8561,14.2665,14.8269,602300.0
2005-08-26 10:20:00,25.4,25.47,25.4,25.45,572700.0,14.8269,14.8677,14.8269,14.8561,572700.0
2005-08-26 10:25:00,25.45,25.46,25.43,25.45,222800.0,14.8561,14.8619,14.8444,14.8561,222800.0
2005-08-26 10:30:00,25.45,25.48,25.44,25.47,254200.0,14.8561,14.8736,14.8502,14.8677,254200.0
2005-08-26 10:35:00,25.47,25.49,25.45,25.49,661400.0,14.8677,14.8794,14.8561,14.8794,661400.0
2005-08-26 10:40:00,25.49,25.5,25.46,25.47,888400.0,14.8794,14.8853,14.8619,14.8677,888400.0
2005-08-26 10:45:00,25.48,25.5,25.47,25.48,298300.0,14.8736,14.8853,14.8677,14.8736,298300.0
2005-08-26 10:50:00,25.48,25.5,25.46,25.47,559800.0,14.8736,14.8853,14.8619,14.8677,559800.0
2005-08-26 10:55:00,25.47,25.5,25.45,25.49,495200.0,14.8677,14.8853,14.8561,14.8794,495200.0
2005-08-26 11:00:00,25.5,25.54,25.48,25.53,355100.0,14.8853,14.9086,14.8736,14.9028,355100.0
2005-08-26 11:05:00,25.52,25.54,25.5,25.51,337100.0,14.8969,14.9086,14.8853,14.8911,337100.0
2005-08-26 11:10:00,25.51,25.52,25.49,25.51,182900.0,14.8911,14.8969,14.8794,14.8911,182900.0
2005-08-26 11:15:00,25.52,25.52,25.47,25.49,345500.0,14.8969,14.8969,14.8677,14.8794,345500.0
2005-08-26 11:20:00,25.49,25.51,25.48,25.49,430600.0,14.8794,14.8911,14.8736,14.8794,430600.0
2005-08-26 11:25:00,25.49,25.49,25.45,25.46,252000.0,14.8794,14.8794,14.8561,14.8619,252000.0
2005-08-26 11:30:00,25.46,25.48,25.43,25.43,407000.0,14.8619,14.8736,14.8444,14.8444,407000.0
2005-08-26 11:35:00,25.44,25.45,25.41,25.45,520500.0,14.8502,14.8561,14.8327,14.8561,520500.0
2005-08-26 11:40:00,25.45,25.46,25.43,25.45,346200.0,14.8561,14.8619,14.8444,14.8561,346200.0
2005-08-26 11:45:00,25.46,25.46,25.42,25.42,446300.0,14.8619,14.8619,14.8386,14.8386,446300.0
2005-08-26 11:50:00,25.43,25.43,25.4,25.41,411400.0,14.8444,14.8444,14.8269,14.8327,411400.0
2005-08-26 11:55:00,25.41,25.45,25.4,25.44,440300.0,14.8327,14.8561,14.8269,14.8502,440300.0
2005-08-26 12:00:00,25.44,25.49,25.43,25.47,558300.0,14.8502,14.8794,14.8444,14.8677,558300.0
2005-08-26 12:05:00,25.48,25.49,25.47,25.49,306500.0,14.8736,14.8794,14.8677,14.8794,306500.0
2005-08-26 12:10:00,25.49,25.5,25.43,25.48,293500.0,14.8794,14.8853,14.8444,14.8736,293500.0
2005-08-26 12:15:00,25.48,25.56,25.48,25.55,586000.0,14.8736,14.9203,14.8736,14.9144,586000.0
2005-08-26 12:20:00,25.56,25.59,25.56,25.56,563400.0,14.9203,14.9378,14.9203,14.9203,563400.0
2005-08-26 12:25:00,25.57,25.58,25.56,25.58,451200.0,14.9261,14.932,14.9203,14.932,451200.0
2005-08-26 12:30:00,25.57,25.58,25.5,25.56,606100.0,14.9261,14.932,14.8853,14.9203,606100.0
2005-08-26 12:35:00,25.57,25.57,25.54,25.55,276500.0,14.9261,14.9261,14.9086,14.9144,276500.0
2005-08-26 12:40:00,25.55,25.55,25.52,25.54,201200.0,14.9144,14.9144,14.8969,14.9086,201200.0
2005-08-26 12:45:00,25.54,25.54,25.51,25.53,360000.0,14.9086,14.9086,14.8911,14.9028,360000.0
2005-08-26 12:50:00,25.53,25.53,25.49,25.5,191400.0,14.9028,14.9028,14.8794,14.8853,191400.0
2005-08-26 12:55:00,25.5,25.53,25.49,25.52,183200.0,14.8853,14.9028,14.8794,14.8969,183200.0
2005-08-26 13:00:00,25.53,25.54,25.51,25.53,178200.0,14.9028,14.9086,14.8911,14.9028,178200.0
2005-08-26 13:05:00,25.53,25.54,25.5,25.51,232700.0,14.9028,14.9086,14.8853,14.8911,232700.0
2005-08-26 13:10:00,25.51,25.52,25.49,25.5,194400.0,14.8911,14.8969,14.8794,14.8853,194400.0
2005-08-26 13:15:00,25.5,25.52,25.49,25.51,231100.0,14.8853,14.8969,14.8794,14.8911,231100.0
2005-08-26 13:20:00,25.51,25.51,25.47,25.48,250200.0,14.8911,14.8911,14.8677,14.8736,250200.0
2005-08-26 13:25:00,25.49,25.49,25.43,25.45,986300.0,14.8794,14.8794,14.8444,14.8561,986300.0
2005-08-26 13:30:00,25.46,25.48,25.45,25.46,370600.0,14.8619,14.8736,14.8561,14.8619,370600.0
2005-08-26 13:35:00,25.46,25.48,25.45,25.48,339000.0,14.8619,14.8736,14.8561,14.8736,339000.0
2005-08-26 13:40:00,25.48,25.52,25.47,25.51,671200.0,14.8736,14.8969,14.8677,14.8911,671200.0
2005-08-26 13:45:00,25.51,25.53,25.5,25.52,168100.0,14.8911,14.9028,14.8853,14.8969,168100.0
2005-08-26 13:50:00,25.52,25.54,25.5,25.51,325800.0,14.8969,14.9086,14.8853,14.8911,325800.0
2005-08-26 13:55:00,25.51,25.51,25.49,25.51,106000.0,14.8911,14.8911,14.8794,14.8911,106000.0
2005-08-26 14:00:00,25.51,25.51,25.44,25.47,583600.0,14.8911,14.8911,14.8502,14.8677,583600.0
2005-08-26 14:05:00,25.48,25.49,25.46,25.46,248900.0,14.8736,14.8794,14.8619,14.8619,248900.0
2005-08-26 14:10:00,25.46,25.48,25.45,25.47,215600.0,14.8619,14.8736,14.8561,14.8677,215600.0
2005-08-26 14:15:00,25.47,25.49,25.46,25.48,312300.0,14.8677,14.8794,14.8619,14.8736,312300.0
2005-08-26 14:20:00,25.49,25.56,25.48,25.52,704600.0,14.8794,14.9203,14.8736,14.8969,704600.0
2005-08-26 14:25:00,25.54,25.6,25.53,25.55,777600.0,14.9086,14.9436,14.9028,14.9144,777600.0
2005-08-26 14:30:00,25.56,25.56,25.53,25.53,381900.0,14.9203,14.9203,14.9028,14.9028,381900.0
2005-08-26 14:35:00,25.54,25.54,25.5,25.51,288700.0,14.9086,14.9086,14.8853,14.8911,288700.0
2005-08-26 14:40:00,25.51,25.54,25.51,25.52,220000.0,14.8911,14.9086,14.8911,14.8969,220000.0
2005-08-26 14:45:00,25.52,25.53,25.47,25.47,255500.0,14.8969,14.9028,14.8677,14.8677,255500.0
2005-08-26 14:50:00,25.48,25.51,25.46,25.5,374600.0,14.8736,14.8911,14.8619,14.8853,374600.0
2005-08-26 14:55:00,25.5,25.52,25.49,25.5,159000.0,14.8853,14.8969,14.8794,14.8853,159000.0
2005-08-26 15:00:00,25.5,25.53,25.49,25.53,206600.0,14.8853,14.9028,14.8794,14.9028,206600.0
2005-08-26 15:05:00,25.53,25.57,25.52,25.56,385300.0,14.9028,14.9261,14.8969,14.9203,385300.0
2005-08-26 15:10:00,25.56,25.57,25.52,25.54,388700.0,14.9203,14.9261,14.8969,14.9086,388700.0
2005-08-26 15:15:00,25.55,25.55,25.49,25.53,391500.0,14.9144,14.9144,14.8794,14.9028,391500.0
2005-08-26 15:20:00,25.53,25.54,25.5,25.54,273000.0,14.9028,14.9086,14.8853,14.9086,273000.0
2005-08-26 15:25:00,25.54,25.55,25.51,25.52,309500.0,14.9086,14.9144,14.8911,14.8969,309500.0
2005-08-26 15:30:00,25.52,25.53,25.49,25.5,327600.0,14.8969,14.9028,14.8794,14.8853,327600.0
2005-08-26 15:35:00,25.51,25.53,25.48,25.51,204600.0,14.8911,14.9028,14.8736,14.8911,204600.0
2005-08-26 15:40:00,25.52,25.52,25.45,25.46,422500.0,14.8969,14.8969,14.8561,14.8619,422500.0
2005-08-26 15:45:00,25.45,25.48,25.41,25.48,632400.0,14.8561,14.8736,14.8327,14.8736,632400.0
2005-08-26 15:50:00,25.48,25.49,25.46,25.49,413500.0,14.8736,14.8794,14.8619,14.8794,413500.0
2005-08-26 15:55:00,25.49,25.49,25.41,25.43,1048700.0,14.8794,14.8794,14.8327,14.8444,1048700.0
2005-08-29 09:30:00,25.34,25.47,25.32,25.46,1561500.0,14.7919,14.8677,14.7802,14.8619,1561500.0
2005-08-29 09:35:00,25.47,25.5,25.42,25.5,578200.0,14.8677,14.8853,14.8386,14.8853,578200.0
2005-08-29 09:40:00,25.5,25.59,25.49,25.52,894600.0,14.8853,14.9378,14.8794,14.8969,894600.0
2005-08-29 09:45:00,25.52,25.55,25.51,25.54,377300.0,14.8969,14.9144,14.8911,14.9086,377300.0
2005-08-29 09:50:00,25.54,25.66,25.54,25.66,799800.0,14.9086,14.9787,14.9086,14.9787,799800.0
2005-08-29 09:55:00,25.66,25.67,25.62,25.63,593600.0,14.9787,14.9845,14.9553,14.9611,593600.0
2005-08-29 10:00:00,25.63,25.74,25.63,25.73,1273000.0,14.9611,15.0253,14.9611,15.0195,1273000.0
2005-08-29 10:05:00,25.73,25.73,25.69,25.72,800600.0,15.0195,15.0195,14.9962,15.0137,800600.0
2005-08-29 10:10:00,25.71,25.74,25.71,25.72,509600.0,15.0078,15.0253,15.0078,15.0137,509600.0
2005-08-29 10:15:00,25.73,25.77,25.68,25.69,836800.0,15.0195,15.0429,14.9903,14.9962,836800.0
2005-08-29 10:20:00,25.69,25.73,25.65,25.7,730800.0,14.9962,15.0195,14.9728,15.002,730800.0
2005-08-29 10:25:00,25.71,25.71,25.65,25.67,625700.0,15.0078,15.0078,14.9728,14.9845,625700.0
2005-08-29 10:30:00,25.66,25.69,25.66,25.67,543600.0,14.9787,14.9962,14.9787,14.9845,543600.0
2005-08-29 10:35:00,25.66,25.7,25.66,25.68,653500.0,14.9787,15.002,14.9787,14.9903,653500.0
2005-08-29 10:40:00,25.68,25.68,25.57,25.61,777500.0,14.9903,14.9903,14.9261,14.9495,777500.0
2005-08-29 10:45:00,25.61,25.61,25.55,25.61,404700.0,14.9495,14.9495,14.9144,14.9495,404700.0
2005-08-29 10:50:00,25.61,25.63,25.6,25.6,343900.0,14.9495,14.9611,14.9436,14.9436,343900.0
2005-08-29 10:55:00,25.6,25.63,25.59,25.62,301100.0,14.9436,14.9611,14.9378,14.9553,301100.0
2005-08-29 11:00:00,25.61,25.63,25.58,25.6,611800.0,14.9495,14.9611,14.932,14.9436,611800.0
2005-08-29 11:05:00,25.6,25.64,25.6,25.63,494000.0,14.9436,14.967,14.9436,14.9611,494000.0
2005-08-29 11:10:00,25.63,25.64,25.61,25.61,176500.0,14.9611,14.967,14.9495,14.9495,176500.0
2005-08-29 11:15:00,25.62,25.63,25.57,25.58,413000.0,14.9553,14.9611,14.9261,14.932,413000.0
2005-08-29 11:20:00,25.59,25.63,25.58,25.62,500100.0,14.9378,14.9611,14.932,14.9553,500100.0
2005-08-29 11:25:00,25.62,25.65,25.6,25.65,408800.0,14.9553,14.9728,14.9436,14.9728,408800.0
2005-08-29 11:30:00,25.64,25.67,25.64,25.65,506400.0,14.967,14.9845,14.967,14.9728,506400.0
2005-08-29 11:35:00,25.66,25.68,25.64,25.67,361400.0,14.9787,14.9903,14.967,14.9845,361400.0
2005-08-29 11:40:00,25.67,25.69,25.66,25.69,207700.0,14.9845,14.9962,14.9787,14.9962,207700.0
2005-08-29 11:45:00,25.69,25.69,25.64,25.65,420000.0,14.9962,14.9962,14.967,14.9728,420000.0
2005-08-29 11:50:00,25.65,25.7,25.64,25.64,226000.0,14.9728,15.002,14.967,14.967,226000.0
2005-08-29 11:55:00,25.64,25.65,25.61,25.64,417400.0,14.967,14.9728,14.9495,14.967,417400.0
2005-08-29 12:00:00,25.64,25.64,25.57,25.6,469200.0,14.967,14.967,14.9261,14.9436,469200.0
2005-08-29 12:05:00,25.6,25.63,25.6,25.63,93900.0,14.9436,14.9611,14.9436,14.9611,93900.0
2005-08-29 12:10:00,25.63,25.65,25.6,25.65,276700.0,14.9611,14.9728,14.9436,14.9728,276700.0
2005-08-29 12:15:00,25.66,25.67,25.64,25.66,270300.0,14.9787,14.9845,14.967,14.9787,270300.0
2005-08-29 12:20:00,25.66,25.7,25.66,25.69,196800.0,14.9787,15.002,14.9787,14.9962,196800.0
2005-08-29 12:25:00,25.7,25.71,25.65,25.7,588300.0,15.002,15.0078,14.9728,15.002,588300.0
2005-08-29 12:30:00,25.69,25.7,25.65,25.68,534400.0,14.9962,15.002,14.9728,14.9903,534400.0
2005-08-29 12:35:00,25.69,25.69,25.59,25.63,521500.0,14.9962,14.9962,14.9378,14.9611,521500.0
2005-08-29 12:40:00,25.63,25.68,25.61,25.67,296200.0,14.9611,14.9903,14.9495,14.9845,296200.0
2005-08-29 12:45:00,25.67,25.68,25.63,25.64,160100.0,14.9845,14.9903,14.9611,14.967,160100.0
2005-08-29 12:50:00,25.64,25.64,25.62,25.64,113100.0,14.967,14.967,14.9553,14.967,113100.0
2005-08-29 12:55:00,25.64,25.66,25.63,25.65,68000.0,14.967,14.9787,14.9611,14.9728,68000.0
2005-08-29 13:00:00,25.65,25.74,25.65,25.7,659100.0,14.9728,15.0253,14.9728,15.002,659100.0
2005-08-29 13:05:00,25.69,25.73,25.68,25.69,261600.0,14.9962,15.0195,14.9903,14.9962,261600.0
2005-08-29 13:10:00,25.69,25.72,25.67,25.71,308300.0,14.9962,15.0137,14.9845,15.0078,308300.0
2005-08-29 13:15:00,25.71,25.74,25.6,25.67,410800.0,15.0078,15.0253,14.9436,14.9845,410800.0
2005-08-29 13:20:00,25.67,25.71,25.67,25.69,455200.0,14.9845,15.0078,14.9845,14.9962,455200.0
2005-08-29 13:25:00,25.69,25.7,25.67,25.68,145800.0,14.9962,15.002,14.9845,14.9903,145800.0
2005-08-29 13:30:00,25.67,25.71,25.67,25.68,130100.0,14.9845,15.0078,14.9845,14.9903,130100.0
2005-08-29 13:35:00,25.68,25.72,25.68,25.71,145200.0,14.9903,15.0137,14.9903,15.0078,145200.0
2005-08-29 13:40:00,25.71,25.77,25.71,25.72,397300.0,15.0078,15.0429,15.0078,15.0137,397300.0
2005-08-29 13:45:00,25.73,25.77,25.73,25.77,397400.0,15.0195,15.0429,15.0195,15.0429,397400.0
2005-08-29 13:50:00,25.76,25.83,25.76,25.78,600300.0,15.037,15.0779,15.037,15.0487,600300.0
2005-08-29 13:55:00,25.79,25.81,25.78,25.79,239300.0,15.0545,15.0662,15.0487,15.0545,239300.0
2005-08-29 14:00:00,25.8,25.8,25.73,25.74,402800.0,15.0604,15.0604,15.0195,15.0253,402800.0
2005-08-29 14:05:00,25.75,25.75,25.71,25.73,484900.0,15.0312,15.0312,15.0078,15.0195,484900.0
2005-08-29 14:10:00,25.73,25.74,25.7,25.71,144200.0,15.0195,15.0253,15.002,15.0078,144200.0
2005-08-29 14:15:00,25.71,25.71,25.66,25.66,806200.0,15.0078,15.0078,14.9787,14.9787,806200.0
2005-08-29 14:20:00,25.66,25.67,25.62,25.65,303500.0,14.9787,14.9845,14.9553,14.9728,303500.0
2005-08-29 14:25:00,25.66,25.69,25.65,25.67,374100.0,14.9787,14.9962,14.9728,14.9845,374100.0
2005-08-29 14:30:00,25.67,25.68,25.64,25.66,282100.0,14.9845,14.9903,14.967,14.9787,282100.0
2005-08-29 14:35:00,25.66,25.67,25.63,25.65,199600.0,14.9787,14.9845,14.9611,14.9728,199600.0
2005-08-29 14:40:00,25.66,25.69,25.65,25.68,370500.0,14.9787,14.9962,14.9728,14.9903,370500.0
2005-08-29 14:45:00,25.68,25.69,25.66,25.66,337800.0,14.9903,14.9962,14.9787,14.9787,337800.0
2005-08-29 14:50:00,25.67,25.7,25.66,25.67,197100.0,14.9845,15.002,14.9787,14.9845,197100.0
2005-08-29 14:55:00,25.68,25.69,25.66,25.67,126400.0,14.9903,14.9962,14.9787,14.9845,126400.0
2005-08-29 15:00:00,25.67,25.71,25.65,25.68,378000.0,14.9845,15.0078,14.9728,14.9903,378000.0
2005-08-29 15:05:00,25.68,25.76,25.68,25.74,841300.0,14.9903,15.037,14.9903,15.0253,841300.0
2005-08-29 15:10:00,25.74,25.76,25.72,25.76,565200.0,15.0253,15.037,15.0137,15.037,565200.0
2005-08-29 15:15:00,25.75,25.8,25.74,25.78,438100.0,15.0312,15.0604,15.0253,15.0487,438100.0
2005-08-29 15:20:00,25.78,25.79,25.67,25.78,312600.0,15.0487,15.0545,14.9845,15.0487,312600.0
2005-08-29 15:25:00,25.78,25.78,25.73,25.74,650000.0,15.0487,15.0487,15.0195,15.0253,650000.0
2005-08-29 15:30:00,25.74,25.75,25.73,25.73,227500.0,15.0253,15.0312,15.0195,15.0195,227500.0
2005-08-29 15:35:00,25.73,25.75,25.69,25.74,666300.0,15.0195,15.0312,14.9962,15.0253,666300.0
2005-08-29 15:40:00,25.74,25.76,25.71,25.74,564200.0,15.0253,15.037,15.0078,15.0253,564200.0
2005-08-29 15:45:00,25.74,25.77,25.73,25.75,408100.0,15.0253,15.0429,15.0195,15.0312,408100.0
2005-08-29 15:50:00,25.75,25.77,25.7,25.74,776500.0,15.0312,15.0429,15.002,15.0253,776500.0
2005-08-29 15:55:00,25.75,25.76,25.73,25.76,959100.0,15.0312,15.037,15.0195,15.037,959100.0
2005-08-30 09:30:00,25.63,25.65,25.58,25.59,1491000.0,14.9611,14.9728,14.932,14.9378,1491000.0
2005-08-30 09:35:00,25.59,25.64,25.56,25.63,781000.0,14.9378,14.967,14.9203,14.9611,781000.0
2005-08-30 09:40:00,25.62,25.7,25.62,25.65,907900.0,14.9553,15.002,14.9553,14.9728,907900.0
2005-08-30 09:45:00,25.65,25.68,25.62,25.67,625800.0,14.9728,14.9903,14.9553,14.9845,625800.0
2005-08-30 09:50:00,25.67,25.68,25.64,25.64,439200.0,14.9845,14.9903,14.967,14.967,439200.0
2005-08-30 09:55:00,25.64,25.66,25.62,25.63,403500.0,14.967,14.9787,14.9553,14.9611,403500.0
2005-08-30 10:00:00,25.63,25.7,25.6,25.66,1137800.0,14.9611,15.002,14.9436,14.9787,1137800.0
2005-08-30 10:05:00,25.66,25.67,25.58,25.6,638900.0,14.9787,14.9845,14.932,14.9436,638900.0
2005-08-30 10:10:00,25.61,25.65,25.58,25.63,605000.0,14.9495,14.9728,14.932,14.9611,605000.0
2005-08-30 10:15:00,25.63,25.63,25.59,25.61,383600.0,14.9611,14.9611,14.9378,14.9495,383600.0
2005-08-30 10:20:00,25.6,25.64,25.57,25.58,674200.0,14.9436,14.967,14.9261,14.932,674200.0
2005-08-30 10:25:00,25.58,25.59,25.55,25.56,824700.0,14.932,14.9378,14.9144,14.9203,824700.0
2005-08-30 10:30:00,25.56,25.59,25.54,25.55,499100.0,14.9203,14.9378,14.9086,14.9144,499100.0
2005-08-30 10:35:00,25.56,25.56,25.5,25.51,855400.0,14.9203,14.9203,14.8853,14.8911,855400.0
2005-08-30 10:40:00,25.51,25.52,25.45,25.48,925200.0,14.8911,14.8969,14.8561,14.8736,925200.0
2005-08-30 10:45:00,25.48,25.52,25.45,25.48,729400.0,14.8736,14.8969,14.8561,14.8736,729400.0
2005-08-30 10:50:00,25.48,25.55,25.48,25.55,521400.0,14.8736,14.9144,14.8736,14.9144,521400.0
2005-08-30 10:55:00,25.56,25.56,25.54,25.55,588100.0,14.9203,14.9203,14.9086,14.9144,588100.0
2005-08-30 11:00:00,25.56,25.56,25.52,25.52,246100.0,14.9203,14.9203,14.8969,14.8969,246100.0
2005-08-30 11:05:00,25.52,25.55,25.5,25.51,278600.0,14.8969,14.9144,14.8853,14.8911,278600.0
2005-08-30 11:10:00,25.5,25.52,25.48,25.5,351200.0,14.8853,14.8969,14.8736,14.8853,351200.0
2005-08-30 11:15:00,25.5,25.51,25.45,25.47,858900.0,14.8853,14.8911,14.8561,14.8677,858900.0
2005-08-30 11:20:00,25.47,25.51,25.45,25.5,512400.0,14.8677,14.8911,14.8561,14.8853,512400.0
2005-08-30 11:25:00,25.5,25.52,25.48,25.5,377600.0,14.8853,14.8969,14.8736,14.8853,377600.0
2005-08-30 11:30:00,25.51,25.52,25.48,25.48,294100.0,14.8911,14.8969,14.8736,14.8736,294100.0
2005-08-30 11:35:00,25.48,25.5,25.46,25.49,360200.0,14.8736,14.8853,14.8619,14.8794,360200.0
2005-08-30 11:40:00,25.49,25.49,25.45,25.46,476400.0,14.8794,14.8794,14.8561,14.8619,476400.0
2005-08-30 11:45:00,25.46,25.47,25.44,25.45,665800.0,14.8619,14.8677,14.8502,14.8561,665800.0
2005-08-30 11:50:00,25.45,25.47,25.43,25.46,679400.0,14.8561,14.8677,14.8444,14.8619,679400.0
2005-08-30 11:55:00,25.47,25.48,25.44,25.46,428300.0,14.8677,14.8736,14.8502,14.8619,428300.0
2005-08-30 12:00:00,25.46,25.5,25.44,25.49,407800.0,14.8619,14.8853,14.8502,14.8794,407800.0
2005-08-30 12:05:00,25.49,25.52,25.47,25.51,344400.0,14.8794,14.8969,14.8677,14.8911,344400.0
2005-08-30 12:10:00,25.51,25.55,25.49,25.5,636500.0,14.8911,14.9144,14.8794,14.8853,636500.0
2005-08-30 12:15:00,25.5,25.53,25.49,25.52,300000.0,14.8853,14.9028,14.8794,14.8969,300000.0
2005-08-30 12:20:00,25.52,25.59,25.52,25.54,765600.0,14.8969,14.9378,14.8969,14.9086,765600.0
2005-08-30 12:25:00,25.55,25.6,25.54,25.56,559800.0,14.9144,14.9436,14.9086,14.9203,559800.0
2005-08-30 12:30:00,25.56,25.57,25.54,25.56,181000.0,14.9203,14.9261,14.9086,14.9203,181000.0
2005-08-30 12:35:00,25.56,25.58,25.55,25.56,134000.0,14.9203,14.932,14.9144,14.9203,134000.0
2005-08-30 12:40:00,25.56,25.56,25.52,25.52,188600.0,14.9203,14.9203,14.8969,14.8969,188600.0
2005-08-30 12:45:00,25.53,25.58,25.52,25.57,367300.0,14.9028,14.932,14.8969,14.9261,367300.0
2005-08-30 12:50:00,25.58,25.6,25.57,25.58,336200.0,14.932,14.9436,14.9261,14.932,336200.0
2005-08-30 12:55:00,25.59,25.59,25.57,25.57,132700.0,14.9378,14.9378,14.9261,14.9261,132700.0
2005-08-30 13:00:00,25.57,25.58,25.55,25.55,171400.0,14.9261,14.932,14.9144,14.9144,171400.0
2005-08-30 13:05:00,25.55,25.57,25.53,25.53,252900.0,14.9144,14.9261,14.9028,14.9028,252900.0
2005-08-30 13:10:00,25.54,25.54,25.5,25.53,355600.0,14.9086,14.9086,14.8853,14.9028,355600.0
2005-08-30 13:15:00,25.53,25.54,25.51,25.53,300500.0,14.9028,14.9086,14.8911,14.9028,300500.0
2005-08-30 13:20:00,25.54,25.59,25.53,25.58,243400.0,14.9086,14.9378,14.9028,14.932,243400.0
2005-08-30 13:25:00,25.58,25.58,25.55,25.58,226900.0,14.932,14.932,14.9144,14.932,226900.0
2005-08-30 13:30:00,25.57,25.6,25.57,25.6,280600.0,14.9261,14.9436,14.9261,14.9436,280600.0
2005-08-30 13:35:00,25.6,25.63,25.59,25.63,387600.0,14.9436,14.9611,14.9378,14.9611,387600.0
2005-08-30 13:40:00,25.63,25.63,25.59,25.61,270200.0,14.9611,14.9611,14.9378,14.9495,270200.0
2005-08-30 13:45:00,25.6,25.61,25.59,25.6,223500.0,14.9436,14.9495,14.9378,14.9436,223500.0
2005-08-30 13:50:00,25.59,25.61,25.56,25.59,313600.0,14.9378,14.9495,14.9203,14.9378,313600.0
2005-08-30 13:55:00,25.59,25.6,25.58,25.6,227900.0,14.9378,14.9436,14.932,14.9436,227900.0
2005-08-30 14:00:00,25.6,25.6,25.52,25.53,464600.0,14.9436,14.9436,14.8969,14.9028,464600.0
2005-08-30 14:05:00,25.53,25.53,25.48,25.52,395500.0,14.9028,14.9028,14.8736,14.8969,395500.0
2005-08-30 14:10:00,25.52,26.0,25.5,25.5,309200.0,14.8969,15.1771,14.8853,14.8853,309200.0
2005-08-30 14:15:00,25.5,25.51,25.46,25.48,635800.0,14.8853,14.8911,14.8619,14.8736,635800.0
2005-08-30 14:20:00,25.48,25.52,25.47,25.51,482600.0,14.8736,14.8969,14.8677,14.8911,482600.0
2005-08-30 14:25:00,25.5,25.52,25.47,25.49,417300.0,14.8853,14.8969,14.8677,14.8794,417300.0
2005-08-30 14:30:00,25.48,25.5,25.47,25.5,238800.0,14.8736,14.8853,14.8677,14.8853,238800.0
2005-08-30 14:35:00,25.49,25.5,25.45,25.48,482900.0,14.8794,14.8853,14.8561,14.8736,482900.0
2005-08-30 14:40:00,25.49,25.49,25.46,25.48,252600.0,14.8794,14.8794,14.8619,14.8736,252600.0
2005-08-30 14:45:00,25.47,25.48,25.45,25.45,278000.0,14.8677,14.8736,14.8561,14.8561,278000.0
2005-08-30 14:50:00,25.45,25.46,25.4,25.44,947500.0,14.8561,14.8619,14.8269,14.8502,947500.0
2005-08-30 14:55:00,25.44,25.45,25.4,25.41,578300.0,14.8502,14.8561,14.8269,14.8327,578300.0
2005-08-30 15:00:00,25.41,25.43,25.39,25.43,453200.0,14.8327,14.8444,14.821,14.8444,453200.0
2005-08-30 15:05:00,25.43,25.48,25.42,25.47,456800.0,14.8444,14.8736,14.8386,14.8677,456800.0
2005-08-30 15:10:00,25.47,25.48,25.44,25.44,705000.0,14.8677,14.8736,14.8502,14.8502,705000.0
2005-08-30 15:15:00,25.44,25.48,25.43,25.47,380500.0,14.8502,14.8736,14.8444,14.8677,380500.0
2005-08-30 15:20:00,25.47,25.48,25.46,25.47,204600.0,14.8677,14.8736,14.8619,14.8677,204600.0
2005-08-30 15:25:00,25.47,25.49,25.46,25.47,635900.0,14.8677,14.8794,14.8619,14.8677,635900.0
2005-08-30 15:30:00,25.47,25.58,25.46,25.56,1008600.0,14.8677,14.932,14.8619,14.9203,1008600.0
2005-08-30 15:35:00,25.55,25.59,25.5,25.55,712900.0,14.9144,14.9378,14.8853,14.9144,712900.0
2005-08-30 15:40:00,25.55,25.57,25.5,25.55,713300.0,14.9144,14.9261,14.8853,14.9144,713300.0
2005-08-30 15:45:00,25.55,25.58,25.51,25.53,714500.0,14.9144,14.932,14.8911,14.9028,714500.0
2005-08-30 15:50:00,25.53,25.58,25.46,25.56,926900.0,14.9028,14.932,14.8619,14.9203,926900.0
2005-08-30 15:55:00,25.56,25.62,25.55,25.61,1077300.0,14.9203,14.9553,14.9144,14.9495,1077300.0
2005-08-31 09:30:00,25.63,25.63,25.5,25.56,1023000.0,14.9611,14.9611,14.8853,14.9203,1023000.0
2005-08-31 09:35:00,25.56,25.65,25.56,25.63,640100.0,14.9203,14.9728,14.9203,14.9611,640100.0
2005-08-31 09:40:00,25.63,25.67,25.62,25.65,809500.0,14.9611,14.9845,14.9553,14.9728,809500.0
2005-08-31 09:45:00,25.65,25.71,25.64,25.71,590900.0,14.9728,15.0078,14.967,15.0078,590900.0
2005-08-31 09:50:00,25.71,25.77,25.7,25.73,849800.0,15.0078,15.0429,15.002,15.0195,849800.0
2005-08-31 09:55:00,25.73,25.73,25.61,25.63,708700.0,15.0195,15.0195,14.9495,14.9611,708700.0
2005-08-31 10:00:00,25.63,25.66,25.57,25.62,880500.0,14.9611,14.9787,14.9261,14.9553,880500.0
2005-08-31 10:05:00,25.62,25.66,25.55,25.55,605900.0,14.9553,14.9787,14.9144,14.9144,605900.0
2005-08-31 10:10:00,25.55,25.59,25.51,25.55,629500.0,14.9144,14.9378,14.8911,14.9144,629500.0
2005-08-31 10:15:00,25.54,26.57,25.53,25.56,602600.0,14.9086,15.5098,14.9028,14.9203,602600.0
2005-08-31 10:20:00,25.55,25.61,25.54,25.55,707900.0,14.9144,14.9495,14.9086,14.9144,707900.0
2005-08-31 10:25:00,25.55,25.57,25.54,25.56,371000.0,14.9144,14.9261,14.9086,14.9203,371000.0
2005-08-31 10:30:00,25.56,25.6,25.54,25.58,397800.0,14.9203,14.9436,14.9086,14.932,397800.0
2005-08-31 10:35:00,25.58,25.65,25.58,25.63,370100.0,14.932,14.9728,14.932,14.9611,370100.0
2005-08-31 10:40:00,25.63,25.66,25.59,25.59,332400.0,14.9611,14.9787,14.9378,14.9378,332400.0
2005-08-31 10:45:00,25.59,25.61,25.54,25.57,431900.0,14.9378,14.9495,14.9086,14.9261,431900.0
2005-08-31 10:50:00,25.57,25.61,25.54,25.6,325900.0,14.9261,14.9495,14.9086,14.9436,325900.0
2005-08-31 10:55:00,25.6,25.63,25.56,25.59,572800.0,14.9436,14.9611,14.9203,14.9378,572800.0
2005-08-31 11:00:00,25.58,25.63,25.58,25.59,499500.0,14.932,14.9611,14.932,14.9378,499500.0
2005-08-31 11:05:00,25.59,25.68,25.58,25.63,485400.0,14.9378,14.9903,14.932,14.9611,485400.0
2005-08-31 11:10:00,25.63,25.7,25.62,25.65,247900.0,14.9611,15.002,14.9553,14.9728,247900.0
2005-08-31 11:15:00,25.65,25.68,25.64,25.67,339200.0,14.9728,14.9903,14.967,14.9845,339200.0
2005-08-31 11:20:00,25.66,25.7,25.66,25.67,376000.0,14.9787,15.002,14.9787,14.9845,376000.0
2005-08-31 11:25:00,25.66,25.67,25.62,25.64,357300.0,14.9787,14.9845,14.9553,14.967,357300.0
2005-08-31 11:30:00,25.63,25.64,25.6,25.63,225900.0,14.9611,14.967,14.9436,14.9611,225900.0
2005-08-31 11:35:00,25.63,25.66,25.63,25.66,115600.0,14.9611,14.9787,14.9611,14.9787,115600.0
2005-08-31 11:40:00,25.65,25.68,25.64,25.66,212600.0,14.9728,14.9903,14.967,14.9787,212600.0
2005-08-31 11:45:00,25.66,25.66,25.62,25.62,133900.0,14.9787,14.9787,14.9553,14.9553,133900.0
2005-08-31 11:50:00,25.63,25.63,25.6,25.61,138100.0,14.9611,14.9611,14.9436,14.9495,138100.0
2005-08-31 11:55:00,25.61,25.62,25.6,25.6,166400.0,14.9495,14.9553,14.9436,14.9436,166400.0
2005-08-31 12:00:00,25.6,25.65,25.6,25.62,178000.0,14.9436,14.9728,14.9436,14.9553,178000.0
2005-08-31 12:05:00,25.62,25.62,25.58,25.6,318200.0,14.9553,14.9553,14.932,14.9436,318200.0
2005-08-31 12:10:00,25.6,25.62,25.57,25.57,335800.0,14.9436,14.9553,14.9261,14.9261,335800.0
2005-08-31 12:15:00,25.57,25.59,25.55,25.57,273000.0,14.9261,14.9378,14.9144,14.9261,273000.0
2005-08-31 12:20:00,25.58,25.59,25.57,25.59,158300.0,14.932,14.9378,14.9261,14.9378,158300.0
2005-08-31 12:25:00,25.58,25.59,25.56,25.58,232200.0,14.932,14.9378,14.9203,14.932,232200.0
2005-08-31 12:30:00,25.57,25.6,25.57,25.6,231700.0,14.9261,14.9436,14.9261,14.9436,231700.0
2005-08-31 12:35:00,25.59,25.61,25.52,25.52,477300.0,14.9378,14.9495,14.8969,14.8969,477300.0
2005-08-31 12:40:00,25.53,25.53,25.49,25.52,476800.0,14.9028,14.9028,14.8794,14.8969,476800.0
2005-08-31 12:45:00,25.52,25.53,25.49,25.5,481700.0,14.8969,14.9028,14.8794,14.8853,481700.0
2005-08-31 12:50:00,25.5,25.54,25.5,25.52,188400.0,14.8853,14.9086,14.8853,14.8969,188400.0
2005-08-31 12:55:00,25.52,25.52,25.48,25.48,212700.0,14.8969,14.8969,14.8736,14.8736,212700.0
2005-08-31 13:00:00,25.48,25.52,25.46,25.51,327900.0,14.8736,14.8969,14.8619,14.8911,327900.0
2005-08-31 13:05:00,25.51,25.52,25.5,25.51,210000.0,14.8911,14.8969,14.8853,14.8911,210000.0
2005-08-31 13:10:00,25.51,25.56,25.51,25.55,473500.0,14.8911,14.9203,14.8911,14.9144,473500.0
2005-08-31 13:15:00,25.56,25.59,25.55,25.57,371100.0,14.9203,14.9378,14.9144,14.9261,371100.0
2005-08-31 13:20:00,25.57,25.58,25.54,25.54,168000.0,14.9261,14.932,14.9086,14.9086,168000.0
2005-08-31 13:25:00,25.54,25.58,25.54,25.55,178000.0,14.9086,14.932,14.9086,14.9144,178000.0
2005-08-31 13:30:00,25.55,25.61,25.54,25.58,423300.0,14.9144,14.9495,14.9086,14.932,423300.0
2005-08-31 13:35:00,25.58,25.61,25.56,25.56,253600.0,14.932,14.9495,14.9203,14.9203,253600.0
2005-08-31 13:40:00,25.56,25.6,25.55,25.58,200700.0,14.9203,14.9436,14.9144,14.932,200700.0
2005-08-31 13:45:00,25.58,25.58,25.54,25.55,144000.0,14.932,14.932,14.9086,14.9144,144000.0
2005-08-31 13:50:00,25.55,25.63,25.55,25.62,626600.0,14.9144,14.9611,14.9144,14.9553,626600.0
2005-08-31 13:55:00,25.62,25.66,25.6,25.61,578300.0,14.9553,14.9787,14.9436,14.9495,578300.0
2005-08-31 14:00:00,25.61,25.62,25.55,25.58,320000.0,14.9495,14.9553,14.9144,14.932,320000.0
2005-08-31 14:05:00,25.58,25.58,25.54,25.55,317600.0,14.932,14.932,14.9086,14.9144,317600.0
2005-08-31 14:10:00,25.56,25.6,25.55,25.6,200100.0,14.9203,14.9436,14.9144,14.9436,200100.0
2005-08-31 14:15:00,25.6,25.6,25.55,25.55,317800.0,14.9436,14.9436,14.9144,14.9144,317800.0
2005-08-31 14:20:00,25.55,25.56,25.54,25.55,519700.0,14.9144,14.9203,14.9086,14.9144,519700.0
2005-08-31 14:25:00,25.55,25.6,25.54,25.6,476700.0,14.9144,14.9436,14.9086,14.9436,476700.0
2005-08-31 14:30:00,25.59,25.6,25.58,25.58,218400.0,14.9378,14.9436,14.932,14.932,218400.0
2005-08-31 14:35:00,25.58,25.62,25.58,25.61,198300.0,14.932,14.9553,14.932,14.9495,198300.0
2005-08-31 14:40:00,25.61,25.61,25.59,25.59,120000.0,14.9495,14.9495,14.9378,14.9378,120000.0
2005-08-31 14:45:00,25.6,25.65,25.58,25.61,880000.0,14.9436,14.9728,14.932,14.9495,880000.0
2005-08-31 14:50:00,25.61,25.69,25.61,25.68,557200.0,14.9495,14.9962,14.9495,14.9903,557200.0
2005-08-31 14:55:00,25.68,25.71,25.66,25.68,454300.0,14.9903,15.0078,14.9787,14.9903,454300.0
2005-08-31 15:00:00,25.68,25.7,25.67,25.67,427600.0,14.9903,15.002,14.9845,14.9845,427600.0
2005-08-31 15:05:00,25.67,25.71,25.66,25.71,597400.0,14.9845,15.0078,14.9787,15.0078,597400.0
2005-08-31 15:10:00,25.71,25.78,25.7,25.76,1016200.0,15.0078,15.0487,15.002,15.037,1016200.0
2005-08-31 15:15:00,25.76,25.77,25.72,25.72,1047800.0,15.037,15.0429,15.0137,15.0137,1047800.0
2005-08-31 15:20:00,25.73,25.73,25.71,25.72,396900.0,15.0195,15.0195,15.0078,15.0137,396900.0
2005-08-31 15:25:00,25.72,25.73,25.69,25.73,722600.0,15.0137,15.0195,14.9962,15.0195,722600.0
2005-08-31 15:30:00,25.73,25.78,25.71,25.76,1169000.0,15.0195,15.0487,15.0078,15.037,1169000.0
2005-08-31 15:35:00,25.75,25.77,25.73,25.73,1195500.0,15.0312,15.0429,15.0195,15.0195,1195500.0
2005-08-31 15:40:00,25.73,25.75,25.72,25.73,760700.0,15.0195,15.0312,15.0137,15.0195,760700.0
2005-08-31 15:45:00,25.74,25.74,25.7,25.71,1187700.0,15.0253,15.0253,15.002,15.0078,1187700.0
2005-08-31 15:50:00,25.71,25.73,25.7,25.7,906500.0,15.0078,15.0195,15.002,15.002,906500.0
2005-08-31 15:55:00,25.7,25.71,25.68,25.7,1325600.0,15.002,15.0078,14.9903,15.002,1325600.0
2005-09-01 09:30:00,25.58,25.63,25.56,25.58,1608700.0,14.932,14.9611,14.9203,14.932,1608700.0
2005-09-01 09:35:00,25.58,25.59,25.53,25.57,1016800.0,14.932,14.9378,14.9028,14.9261,1016800.0
2005-09-01 09:40:00,25.56,25.59,25.55,25.56,891200.0,14.9203,14.9378,14.9144,14.9203,891200.0
2005-09-01 09:45:00,25.55,25.61,25.54,25.6,528900.0,14.9144,14.9495,14.9086,14.9436,528900.0
2005-09-01 09:50:00,25.59,25.6,25.57,25.58,509200.0,14.9378,14.9436,14.9261,14.932,509200.0
2005-09-01 09:55:00,25.58,25.59,25.52,25.54,658700.0,14.932,14.9378,14.8969,14.9086,658700.0
2005-09-01 10:00:00,25.54,25.55,25.49,25.52,1071000.0,14.9086,14.9144,14.8794,14.8969,1071000.0
2005-09-01 10:05:00,25.52,25.53,25.49,25.51,375300.0,14.8969,14.9028,14.8794,14.8911,375300.0
2005-09-01 10:10:00,25.51,25.53,25.47,25.5,822900.0,14.8911,14.9028,14.8677,14.8853,822900.0
2005-09-01 10:15:00,25.5,25.53,25.48,25.51,762700.0,14.8853,14.9028,14.8736,14.8911,762700.0
2005-09-01 10:20:00,25.5,25.52,25.46,25.52,472300.0,14.8853,14.8969,14.8619,14.8969,472300.0
2005-09-01 10:25:00,25.52,25.52,25.46,25.49,447800.0,14.8969,14.8969,14.8619,14.8794,447800.0
2005-09-01 10:30:00,25.48,25.49,25.4,25.4,880800.0,14.8736,14.8794,14.8269,14.8269,880800.0
2005-09-01 10:35:00,25.41,25.47,25.4,25.43,746500.0,14.8327,14.8677,14.8269,14.8444,746500.0
2005-09-01 10:40:00,25.44,25.48,25.43,25.47,567100.0,14.8502,14.8736,14.8444,14.8677,567100.0
2005-09-01 10:45:00,25.47,25.49,25.43,25.44,610600.0,14.8677,14.8794,14.8444,14.8502,610600.0
2005-09-01 10:50:00,25.43,25.44,25.41,25.43,578300.0,14.8444,14.8502,14.8327,14.8444,578300.0
2005-09-01 10:55:00,25.43,25.44,25.42,25.43,622400.0,14.8444,14.8502,14.8386,14.8444,622400.0
2005-09-01 11:00:00,25.42,25.44,25.42,25.42,408000.0,14.8386,14.8502,14.8386,14.8386,408000.0
2005-09-01 11:05:00,25.42,25.45,25.42,25.44,130600.0,14.8386,14.8561,14.8386,14.8502,130600.0
2005-09-01 11:10:00,25.44,25.52,25.43,25.51,858100.0,14.8502,14.8969,14.8444,14.8911,858100.0
2005-09-01 11:15:00,25.51,25.52,25.45,25.46,569100.0,14.8911,14.8969,14.8561,14.8619,569100.0
2005-09-01 11:20:00,25.47,25.53,25.46,25.5,793400.0,14.8677,14.9028,14.8619,14.8853,793400.0
2005-09-01 11:25:00,25.5,25.5,25.46,25.48,242800.0,14.8853,14.8853,14.8619,14.8736,242800.0
2005-09-01 11:30:00,25.48,25.52,25.44,25.48,599700.0,14.8736,14.8969,14.8502,14.8736,599700.0
2005-09-01 11:35:00,25.47,25.53,25.47,25.51,430600.0,14.8677,14.9028,14.8677,14.8911,430600.0
2005-09-01 11:40:00,25.51,25.58,25.5,25.51,950300.0,14.8911,14.932,14.8853,14.8911,950300.0
2005-09-01 11:45:00,25.51,25.53,25.5,25.5,431300.0,14.8911,14.9028,14.8853,14.8853,431300.0
2005-09-01 11:50:00,25.5,25.52,25.48,25.5,418100.0,14.8853,14.8969,14.8736,14.8853,418100.0
2005-09-01 11:55:00,25.5,25.5,25.47,25.47,248700.0,14.8853,14.8853,14.8677,14.8677,248700.0
2005-09-01 12:00:00,25.47,25.48,25.43,25.46,381300.0,14.8677,14.8736,14.8444,14.8619,381300.0
2005-09-01 12:05:00,25.46,25.48,25.44,25.47,253200.0,14.8619,14.8736,14.8502,14.8677,253200.0
2005-09-01 12:10:00,25.46,25.49,25.44,25.47,746100.0,14.8619,14.8794,14.8502,14.8677,746100.0
2005-09-01 12:15:00,25.48,25.48,25.46,25.46,226600.0,14.8736,14.8736,14.8619,14.8619,226600.0
2005-09-01 12:20:00,25.46,25.46,25.41,25.42,791000.0,14.8619,14.8619,14.8327,14.8386,791000.0
2005-09-01 12:25:00,25.42,25.46,25.42,25.46,189000.0,14.8386,14.8619,14.8386,14.8619,189000.0
2005-09-01 12:30:00,25.45,25.46,25.42,25.44,259100.0,14.8561,14.8619,14.8386,14.8502,259100.0
2005-09-01 12:35:00,25.43,25.45,25.42,25.44,195200.0,14.8444,14.8561,14.8386,14.8502,195200.0
2005-09-01 12:40:00,25.45,25.49,25.44,25.48,154100.0,14.8561,14.8794,14.8502,14.8736,154100.0
2005-09-01 12:45:00,25.47,25.5,25.47,25.5,270800.0,14.8677,14.8853,14.8677,14.8853,270800.0
2005-09-01 12:50:00,25.5,25.6,25.45,25.45,303700.0,14.8853,14.9436,14.8561,14.8561,303700.0
2005-09-01 12:55:00,25.45,25.45,25.4,25.43,666000.0,14.8561,14.8561,14.8269,14.8444,666000.0
2005-09-01 13:00:00,25.42,25.48,25.42,25.47,373200.0,14.8386,14.8736,14.8386,14.8677,373200.0
2005-09-01 13:05:00,25.47,25.48,25.43,25.46,355800.0,14.8677,14.8736,14.8444,14.8619,355800.0
2005-09-01 13:10:00,25.46,25.48,25.41,25.43,243200.0,14.8619,14.8736,14.8327,14.8444,243200.0
2005-09-01 13:15:00,25.43,25.48,25.42,25.47,218800.0,14.8444,14.8736,14.8386,14.8677,218800.0
2005-09-01 13:20:00,25.47,25.47,25.43,25.44,292100.0,14.8677,14.8677,14.8444,14.8502,292100.0
2005-09-01 13:25:00,25.43,25.46,25.43,25.45,289500.0,14.8444,14.8619,14.8444,14.8561,289500.0
2005-09-01 13:30:00,25.44,25.46,25.43,25.43,269200.0,14.8502,14.8619,14.8444,14.8444,269200.0
2005-09-01 13:35:00,25.43,25.44,25.42,25.42,123100.0,14.8444,14.8502,14.8386,14.8386,123100.0
2005-09-01 13:40:00,25.42,25.42,25.38,25.4,805000.0,14.8386,14.8386,14.8152,14.8269,805000.0
2005-09-01 13:45:00,25.4,25.41,25.34,25.39,1615400.0,14.8269,14.8327,14.7919,14.821,1615400.0
2005-09-01 13:50:00,25.39,25.39,25.31,25.36,946000.0,14.821,14.821,14.7743,14.8035,946000.0
2005-09-01 13:55:00,25.36,25.38,25.34,25.37,637600.0,14.8035,14.8152,14.7919,14.8094,637600.0
2005-09-01 14:00:00,25.37,25.37,25.32,25.35,509200.0,14.8094,14.8094,14.7802,14.7977,509200.0
2005-09-01 14:05:00,25.36,25.38,25.32,25.34,575400.0,14.8035,14.8152,14.7802,14.7919,575400.0
2005-09-01 14:10:00,25.34,25.38,25.34,25.37,392600.0,14.7919,14.8152,14.7919,14.8094,392600.0
2005-09-01 14:15:00,25.37,25.38,25.33,25.34,386300.0,14.8094,14.8152,14.786,14.7919,386300.0
2005-09-01 14:20:00,25.34,25.39,25.33,25.36,541000.0,14.7919,14.821,14.786,14.8035,541000.0
2005-09-01 14:25:00,25.36,25.36,25.31,25.33,594800.0,14.8035,14.8035,14.7743,14.786,594800.0
2005-09-01 14:30:00,25.32,25.4,25.31,25.38,871700.0,14.7802,14.8269,14.7743,14.8152,871700.0
2005-09-01 14:35:00,25.38,25.39,25.35,25.38,371500.0,14.8152,14.821,14.7977,14.8152,371500.0
2005-09-01 14:40:00,25.38,25.41,25.36,25.36,397000.0,14.8152,14.8327,14.8035,14.8035,397000.0
2005-09-01 14:45:00,25.36,25.37,25.33,25.34,237000.0,14.8035,14.8094,14.786,14.7919,237000.0
2005-09-01 14:50:00,25.34,25.38,25.32,25.36,281200.0,14.7919,14.8152,14.7802,14.8035,281200.0
2005-09-01 14:55:00,25.36,25.37,25.3,25.3,636400.0,14.8035,14.8094,14.7685,14.7685,636400.0
2005-09-01 15:00:00,25.3,25.33,25.28,25.31,865400.0,14.7685,14.786,14.7568,14.7743,865400.0
2005-09-01 15:05:00,25.31,25.34,25.3,25.33,445300.0,14.7743,14.7919,14.7685,14.786,445300.0
2005-09-01 15:10:00,25.33,25.34,25.3,25.33,295100.0,14.786,14.7919,14.7685,14.786,295100.0
2005-09-01 15:15:00,25.34,25.37,25.32,25.33,470600.0,14.7919,14.8094,14.7802,14.786,470600.0
2005-09-01 15:20:00,25.33,25.36,25.32,25.33,333700.0,14.786,14.8035,14.7802,14.786,333700.0
2005-09-01 15:25:00,25.32,25.34,25.27,25.3,1284300.0,14.7802,14.7919,14.751,14.7685,1284300.0
2005-09-01 15:30:00,25.3,25.34,25.29,25.3,818900.0,14.7685,14.7919,14.7627,14.7685,818900.0
2005-09-01 15:35:00,25.3,25.33,25.29,25.31,551300.0,14.7685,14.786,14.7627,14.7743,551300.0
2005-09-01 15:40:00,25.31,25.32,25.25,25.26,936000.0,14.7743,14.7802,14.7393,14.7452,936000.0
2005-09-01 15:45:00,25.26,25.32,25.26,25.32,1475700.0,14.7452,14.7802,14.7452,14.7802,1475700.0
2005-09-01 15:50:00,25.32,25.32,25.26,25.28,850000.0,14.7802,14.7802,14.7452,14.7568,850000.0
2005-09-01 15:55:00,25.28,25.29,25.24,25.26,1646600.0,14.7568,14.7627,14.7335,14.7452,1646600.0
2005-09-02 09:30:00,25.38,25.42,25.35,25.41,1698700.0,14.8152,14.8386,14.7977,14.8327,1698700.0
2005-09-02 09:35:00,25.4,25.41,25.34,25.35,493400.0,14.8269,14.8327,14.7919,14.7977,493400.0
2005-09-02 09:40:00,25.35,25.36,25.33,25.34,496900.0,14.7977,14.8035,14.786,14.7919,496900.0
2005-09-02 09:45:00,25.33,25.34,25.3,25.32,551500.0,14.786,14.7919,14.7685,14.7802,551500.0
2005-09-02 09:50:00,25.32,25.33,25.23,25.24,908700.0,14.7802,14.786,14.7276,14.7335,908700.0
2005-09-02 09:55:00,25.25,25.27,25.23,25.25,407600.0,14.7393,14.751,14.7276,14.7393,407600.0
2005-09-02 10:00:00,25.26,25.32,25.25,25.29,729500.0,14.7452,14.7802,14.7393,14.7627,729500.0
2005-09-02 10:05:00,25.29,25.34,25.26,25.27,588100.0,14.7627,14.7919,14.7452,14.751,588100.0
2005-09-02 10:10:00,25.27,25.3,25.25,25.26,375000.0,14.751,14.7685,14.7393,14.7452,375000.0
2005-09-02 10:15:00,25.25,25.27,25.2,25.26,655500.0,14.7393,14.751,14.7101,14.7452,655500.0
2005-09-02 10:20:00,25.27,25.29,25.25,25.29,487200.0,14.751,14.7627,14.7393,14.7627,487200.0
2005-09-02 10:25:00,25.28,25.35,25.24,25.26,413200.0,14.7568,14.7977,14.7335,14.7452,413200.0
2005-09-02 10:30:00,25.26,25.27,25.21,25.22,535500.0,14.7452,14.751,14.716,14.7218,535500.0
2005-09-02 10:35:00,25.22,25.25,25.21,25.24,309800.0,14.7218,14.7393,14.716,14.7335,309800.0
2005-09-02 10:40:00,25.23,25.35,25.2,25.24,393200.0,14.7276,14.7977,14.7101,14.7335,393200.0
2005-09-02 10:45:00,25.23,25.31,25.22,25.29,614100.0,14.7276,14.7743,14.7218,14.7627,614100.0
2005-09-02 10:50:00,25.29,25.29,25.26,25.28,343000.0,14.7627,14.7627,14.7452,14.7568,343000.0
2005-09-02 10:55:00,25.29,25.29,25.25,25.26,163600.0,14.7627,14.7627,14.7393,14.7452,163600.0
2005-09-02 11:00:00,25.26,25.28,25.25,25.26,173300.0,14.7452,14.7568,14.7393,14.7452,173300.0
2005-09-02 11:05:00,25.27,25.28,25.25,25.25,158600.0,14.751,14.7568,14.7393,14.7393,158600.0
2005-09-02 11:10:00,25.25,25.27,25.24,25.25,213600.0,14.7393,14.751,14.7335,14.7393,213600.0
2005-09-02 11:15:00,25.26,25.29,25.24,25.26,183400.0,14.7452,14.7627,14.7335,14.7452,183400.0
2005-09-02 11:20:00,25.26,25.28,25.25,25.26,205300.0,14.7452,14.7568,14.7393,14.7452,205300.0
2005-09-02 11:25:00,25.26,25.28,25.25,25.26,200800.0,14.7452,14.7568,14.7393,14.7452,200800.0
2005-09-02 11:30:00,25.25,25.28,25.24,25.25,318600.0,14.7393,14.7568,14.7335,14.7393,318600.0
2005-09-02 11:35:00,25.26,25.26,25.2,25.24,424700.0,14.7452,14.7452,14.7101,14.7335,424700.0
2005-09-02 11:40:00,25.24,25.25,25.22,25.23,416500.0,14.7335,14.7393,14.7218,14.7276,416500.0
2005-09-02 11:45:00,25.24,25.25,25.22,25.25,303000.0,14.7335,14.7393,14.7218,14.7393,303000.0
2005-09-02 11:50:00,25.25,25.28,25.24,25.26,627000.0,14.7393,14.7568,14.7335,14.7452,627000.0
2005-09-02 11:55:00,25.26,25.27,25.25,25.25,351300.0,14.7452,14.751,14.7393,14.7393,351300.0
2005-09-02 12:00:00,25.25,25.32,25.25,25.3,838900.0,14.7393,14.7802,14.7393,14.7685,838900.0
2005-09-02 12:05:00,25.3,25.32,25.29,25.3,265600.0,14.7685,14.7802,14.7627,14.7685,265600.0
2005-09-02 12:10:00,25.3,25.32,25.29,25.29,215600.0,14.7685,14.7802,14.7627,14.7627,215600.0
2005-09-02 12:15:00,25.3,25.3,25.28,25.3,169200.0,14.7685,14.7685,14.7568,14.7685,169200.0
2005-09-02 12:20:00,25.3,25.39,25.3,25.34,980200.0,14.7685,14.821,14.7685,14.7919,980200.0
2005-09-02 12:25:00,25.34,25.35,25.3,25.34,352600.0,14.7919,14.7977,14.7685,14.7919,352600.0
2005-09-02 12:30:00,25.34,25.41,25.34,25.38,665300.0,14.7919,14.8327,14.7919,14.8152,665300.0
2005-09-02 12:35:00,25.39,25.4,25.31,25.37,489700.0,14.821,14.8269,14.7743,14.8094,489700.0
2005-09-02 12:40:00,25.37,25.4,25.35,25.35,313600.0,14.8094,14.8269,14.7977,14.7977,313600.0
2005-09-02 12:45:00,25.35,25.37,25.34,25.37,277000.0,14.7977,14.8094,14.7919,14.8094,277000.0
2005-09-02 12:50:00,25.36,25.38,25.36,25.38,165900.0,14.8035,14.8152,14.8035,14.8152,165900.0
2005-09-02 12:55:00,25.38,25.4,25.36,25.37,262900.0,14.8152,14.8269,14.8035,14.8094,262900.0
2005-09-02 13:00:00,25.36,25.39,25.35,25.39,134400.0,14.8035,14.821,14.7977,14.821,134400.0
2005-09-02 13:05:00,25.38,25.4,25.36,25.37,571800.0,14.8152,14.8269,14.8035,14.8094,571800.0
2005-09-02 13:10:00,25.37,25.38,25.3,25.32,453600.0,14.8094,14.8152,14.7685,14.7802,453600.0
2005-09-02 13:15:00,25.32,25.33,25.28,25.28,216300.0,14.7802,14.786,14.7568,14.7568,216300.0
2005-09-02 13:20:00,25.27,25.29,25.26,25.28,185600.0,14.751,14.7627,14.7452,14.7568,185600.0
2005-09-02 13:25:00,25.29,25.32,25.28,25.31,218400.0,14.7627,14.7802,14.7568,14.7743,218400.0
2005-09-02 13:30:00,25.31,25.38,25.28,25.38,278500.0,14.7743,14.8152,14.7568,14.8152,278500.0
2005-09-02 13:35:00,25.29,25.32,25.29,25.31,465000.0,14.7627,14.7802,14.7627,14.7743,465000.0
2005-09-02 13:40:00,25.31,25.32,25.3,25.31,100400.0,14.7743,14.7802,14.7685,14.7743,100400.0
2005-09-02 13:45:00,25.32,25.32,25.31,25.31,46900.0,14.7802,14.7802,14.7743,14.7743,46900.0
2005-09-02 13:50:00,25.31,25.37,25.31,25.36,290200.0,14.7743,14.8094,14.7743,14.8035,290200.0
2005-09-02 13:55:00,25.36,25.36,25.32,25.32,235600.0,14.8035,14.8035,14.7802,14.7802,235600.0
2005-09-02 14:00:00,25.33,25.36,25.32,25.33,291000.0,14.786,14.8035,14.7802,14.786,291000.0
2005-09-02 14:05:00,25.34,25.34,25.29,25.3,653900.0,14.7919,14.7919,14.7627,14.7685,653900.0
2005-09-02 14:10:00,25.3,25.34,25.3,25.31,257900.0,14.7685,14.7919,14.7685,14.7743,257900.0
2005-09-02 14:15:00,25.3,25.35,25.3,25.34,384500.0,14.7685,14.7977,14.7685,14.7919,384500.0
2005-09-02 14:20:00,25.34,25.34,25.31,25.32,145400.0,14.7919,14.7919,14.7743,14.7802,145400.0
2005-09-02 14:25:00,25.31,25.32,25.29,25.32,263400.0,14.7743,14.7802,14.7627,14.7802,263400.0
2005-09-02 14:30:00,25.31,25.33,25.28,25.29,375700.0,14.7743,14.786,14.7568,14.7627,375700.0
2005-09-02 14:35:00,25.28,25.3,25.27,25.28,377300.0,14.7568,14.7685,14.751,14.7568,377300.0
2005-09-02 14:40:00,25.29,25.3,25.27,25.3,316200.0,14.7627,14.7685,14.751,14.7685,316200.0
2005-09-02 14:45:00,25.29,25.3,25.28,25.28,113000.0,14.7627,14.7685,14.7568,14.7568,113000.0
2005-09-02 14:50:00,25.28,25.29,25.27,25.29,229000.0,14.7568,14.7627,14.751,14.7627,229000.0
2005-09-02 14:55:00,25.29,25.3,25.26,25.26,295500.0,14.7627,14.7685,14.7452,14.7452,295500.0
2005-09-02 15:00:00,25.27,25.3,25.26,25.3,404000.0,14.751,14.7685,14.7452,14.7685,404000.0
2005-09-02 15:05:00,25.29,25.31,25.27,25.28,165200.0,14.7627,14.7743,14.751,14.7568,165200.0
2005-09-02 15:10:00,25.28,25.3,25.27,25.29,327600.0,14.7568,14.7685,14.751,14.7627,327600.0
2005-09-02 15:15:00,25.29,25.29,25.27,25.27,259400.0,14.7627,14.7627,14.751,14.751,259400.0
2005-09-02 15:20:00,25.27,25.3,25.27,25.3,225400.0,14.751,14.7685,14.751,14.7685,225400.0
2005-09-02 15:25:00,25.3,25.32,25.29,25.3,354700.0,14.7685,14.7802,14.7627,14.7685,354700.0
2005-09-02 15:30:00,25.3,25.32,25.3,25.3,307500.0,14.7685,14.7802,14.7685,14.7685,307500.0
2005-09-02 15:35:00,25.3,25.35,25.29,25.33,694500.0,14.7685,14.7977,14.7627,14.786,694500.0
2005-09-02 15:40:00,25.33,25.34,25.3,25.31,685500.0,14.786,14.7919,14.7685,14.7743,685500.0
2005-09-02 15:45:00,25.31,25.32,25.29,25.29,436300.0,14.7743,14.7802,14.7627,14.7627,436300.0
2005-09-02 15:50:00,25.29,25.3,25.26,25.28,608600.0,14.7627,14.7685,14.7452,14.7568,608600.0
2005-09-02 15:55:00,25.27,25.3,25.26,25.29,1170500.0,14.751,14.7685,14.7452,14.7627,1170500.0
2005-09-06 09:30:00,25.48,25.54,25.46,25.51,1970600.0,14.8736,14.9086,14.8619,14.8911,1970600.0
2005-09-06 09:35:00,25.51,25.53,25.48,25.48,638900.0,14.8911,14.9028,14.8736,14.8736,638900.0
2005-09-06 09:40:00,25.49,25.53,25.48,25.49,724000.0,14.8794,14.9028,14.8736,14.8794,724000.0
2005-09-06 09:45:00,25.49,25.51,25.47,25.49,320500.0,14.8794,14.8911,14.8677,14.8794,320500.0
2005-09-06 09:50:00,25.49,25.5,25.43,25.5,1331000.0,14.8794,14.8853,14.8444,14.8853,1331000.0
2005-09-06 09:55:00,25.49,25.53,25.47,25.51,899300.0,14.8794,14.9028,14.8677,14.8911,899300.0
2005-09-06 10:00:00,25.51,25.56,25.51,25.56,812800.0,14.8911,14.9203,14.8911,14.9203,812800.0
2005-09-06 10:05:00,25.55,25.6,25.54,25.55,1170300.0,14.9144,14.9436,14.9086,14.9144,1170300.0
2005-09-06 10:10:00,25.56,25.59,25.54,25.56,715500.0,14.9203,14.9378,14.9086,14.9203,715500.0
2005-09-06 10:15:00,25.57,25.57,25.54,25.56,230600.0,14.9261,14.9261,14.9086,14.9203,230600.0
2005-09-06 10:20:00,25.56,25.6,25.54,25.6,346300.0,14.9203,14.9436,14.9086,14.9436,346300.0
2005-09-06 10:25:00,25.6,25.66,25.58,25.63,1137200.0,14.9436,14.9787,14.932,14.9611,1137200.0
2005-09-06 10:30:00,25.63,25.65,25.62,25.62,480900.0,14.9611,14.9728,14.9553,14.9553,480900.0
2005-09-06 10:35:00,25.62,25.64,25.57,25.59,824100.0,14.9553,14.967,14.9261,14.9378,824100.0
2005-09-06 10:40:00,25.58,25.65,25.58,25.64,534200.0,14.932,14.9728,14.932,14.967,534200.0
2005-09-06 10:45:00,25.64,25.64,25.58,25.58,589000.0,14.967,14.967,14.932,14.932,589000.0
2005-09-06 10:50:00,25.58,25.6,25.55,25.58,486200.0,14.932,14.9436,14.9144,14.932,486200.0
2005-09-06 10:55:00,25.58,25.6,25.54,25.59,538700.0,14.932,14.9436,14.9086,14.9378,538700.0
2005-09-06 11:00:00,25.59,25.59,25.54,25.57,358200.0,14.9378,14.9378,14.9086,14.9261,358200.0
2005-09-06 11:05:00,25.56,25.61,25.56,25.6,371700.0,14.9203,14.9495,14.9203,14.9436,371700.0
2005-09-06 11:10:00,25.6,25.6,25.57,25.57,404100.0,14.9436,14.9436,14.9261,14.9261,404100.0
2005-09-06 11:15:00,25.57,25.59,25.53,25.57,812400.0,14.9261,14.9378,14.9028,14.9261,812400.0
2005-09-06 11:20:00,25.58,25.58,25.54,25.55,299100.0,14.932,14.932,14.9086,14.9144,299100.0
2005-09-06 11:25:00,25.56,25.57,25.54,25.56,242000.0,14.9203,14.9261,14.9086,14.9203,242000.0
2005-09-06 11:30:00,25.56,25.58,25.55,25.57,326800.0,14.9203,14.932,14.9144,14.9261,326800.0
2005-09-06 11:35:00,25.57,25.57,25.55,25.55,167400.0,14.9261,14.9261,14.9144,14.9144,167400.0
2005-09-06 11:40:00,25.55,25.56,25.51,25.53,645000.0,14.9144,14.9203,14.8911,14.9028,645000.0
2005-09-06 11:45:00,25.53,25.55,25.52,25.55,119900.0,14.9028,14.9144,14.8969,14.9144,119900.0
2005-09-06 11:50:00,25.55,25.58,25.54,25.56,291700.0,14.9144,14.932,14.9086,14.9203,291700.0
2005-09-06 11:55:00,25.56,25.57,25.54,25.54,245900.0,14.9203,14.9261,14.9086,14.9086,245900.0
2005-09-06 12:00:00,25.54,25.56,25.53,25.56,253300.0,14.9086,14.9203,14.9028,14.9203,253300.0
2005-09-06 12:05:00,25.56,25.59,25.54,25.58,594000.0,14.9203,14.9378,14.9086,14.932,594000.0
2005-09-06 12:10:00,25.58,25.59,25.56,25.57,238800.0,14.932,14.9378,14.9203,14.9261,238800.0
2005-09-06 12:15:00,25.57,25.62,25.56,25.61,438100.0,14.9261,14.9553,14.9203,14.9495,438100.0
2005-09-06 12:20:00,25.62,25.62,25.6,25.61,230700.0,14.9553,14.9553,14.9436,14.9495,230700.0
2005-09-06 12:25:00,25.61,25.63,25.6,25.6,267800.0,14.9495,14.9611,14.9436,14.9436,267800.0
2005-09-06 12:30:00,25.6,25.61,25.57,25.57,226100.0,14.9436,14.9495,14.9261,14.9261,226100.0
2005-09-06 12:35:00,25.57,25.6,25.57,25.59,194400.0,14.9261,14.9436,14.9261,14.9378,194400.0
2005-09-06 12:40:00,25.6,25.6,25.59,25.59,120000.0,14.9436,14.9436,14.9378,14.9378,120000.0
2005-09-06 12:45:00,25.59,25.6,25.58,25.59,146700.0,14.9378,14.9436,14.932,14.9378,146700.0
2005-09-06 12:50:00,25.6,25.6,25.59,25.59,112700.0,14.9436,14.9436,14.9378,14.9378,112700.0
2005-09-06 12:55:00,25.6,25.63,25.59,25.63,223600.0,14.9436,14.9611,14.9378,14.9611,223600.0
2005-09-06 13:00:00,25.63,25.65,25.61,25.62,326200.0,14.9611,14.9728,14.9495,14.9553,326200.0
2005-09-06 13:05:00,25.61,25.63,25.6,25.6,321600.0,14.9495,14.9611,14.9436,14.9436,321600.0
2005-09-06 13:10:00,25.6,25.61,25.59,25.6,137000.0,14.9436,14.9495,14.9378,14.9436,137000.0
2005-09-06 13:15:00,25.6,25.62,25.59,25.61,186000.0,14.9436,14.9553,14.9378,14.9495,186000.0
2005-09-06 13:20:00,25.6,25.61,25.57,25.57,227100.0,14.9436,14.9495,14.9261,14.9261,227100.0
2005-09-06 13:25:00,25.58,25.59,25.57,25.58,147600.0,14.932,14.9378,14.9261,14.932,147600.0
2005-09-06 13:30:00,25.57,25.59,25.57,25.58,140100.0,14.9261,14.9378,14.9261,14.932,140100.0
2005-09-06 13:35:00,25.58,25.58,25.57,25.57,149200.0,14.932,14.932,14.9261,14.9261,149200.0
2005-09-06 13:40:00,25.57,25.58,25.56,25.57,103200.0,14.9261,14.932,14.9203,14.9261,103200.0
2005-09-06 13:45:00,25.56,25.58,25.55,25.58,198700.0,14.9203,14.932,14.9144,14.932,198700.0
2005-09-06 13:50:00,25.57,25.61,25.56,25.59,445800.0,14.9261,14.9495,14.9203,14.9378,445800.0
2005-09-06 13:55:00,25.6,25.62,25.59,25.61,290100.0,14.9436,14.9553,14.9378,14.9495,290100.0
2005-09-06 14:00:00,25.61,25.63,25.59,25.62,133200.0,14.9495,14.9611,14.9378,14.9553,133200.0
2005-09-06 14:05:00,25.61,25.63,25.58,25.59,199200.0,14.9495,14.9611,14.932,14.9378,199200.0
2005-09-06 14:10:00,25.59,25.6,25.57,25.58,183700.0,14.9378,14.9436,14.9261,14.932,183700.0
2005-09-06 14:15:00,25.59,25.61,25.58,25.58,194400.0,14.9378,14.9495,14.932,14.932,194400.0
2005-09-06 14:20:00,25.58,25.59,25.58,25.59,128400.0,14.932,14.9378,14.932,14.9378,128400.0
2005-09-06 14:25:00,25.58,25.6,25.57,25.59,137200.0,14.932,14.9436,14.9261,14.9378,137200.0
2005-09-06 14:30:00,25.59,25.6,25.57,25.59,164100.0,14.9378,14.9436,14.9261,14.9378,164100.0
2005-09-06 14:35:00,25.58,25.59,25.57,25.57,161900.0,14.932,14.9378,14.9261,14.9261,161900.0
2005-09-06 14:40:00,25.57,25.59,25.56,25.57,228200.0,14.9261,14.9378,14.9203,14.9261,228200.0
2005-09-06 14:45:00,25.57,25.61,25.56,25.59,435100.0,14.9261,14.9495,14.9203,14.9378,435100.0
2005-09-06 14:50:00,25.59,25.6,25.58,25.59,143100.0,14.9378,14.9436,14.932,14.9378,143100.0
2005-09-06 14:55:00,25.59,25.6,25.57,25.6,480500.0,14.9378,14.9436,14.9261,14.9436,480500.0
2005-09-06 15:00:00,25.59,25.61,25.57,25.57,397200.0,14.9378,14.9495,14.9261,14.9261,397200.0
2005-09-06 15:05:00,25.58,25.59,25.56,25.57,228800.0,14.932,14.9378,14.9203,14.9261,228800.0
2005-09-06 15:10:00,25.57,25.6,25.57,25.58,239600.0,14.9261,14.9436,14.9261,14.932,239600.0
2005-09-06 15:15:00,25.59,25.61,25.57,25.59,567800.0,14.9378,14.9495,14.9261,14.9378,567800.0
2005-09-06 15:20:00,25.6,25.62,25.59,25.62,410600.0,14.9436,14.9553,14.9378,14.9553,410600.0
2005-09-06 15:25:00,25.61,25.63,25.61,25.63,391100.0,14.9495,14.9611,14.9495,14.9611,391100.0
2005-09-06 15:30:00,25.63,25.64,25.61,25.63,452600.0,14.9611,14.967,14.9495,14.9611,452600.0
2005-09-06 15:35:00,25.64,25.65,25.62,25.65,778000.0,14.967,14.9728,14.9553,14.9728,778000.0
2005-09-06 15:40:00,25.64,25.71,25.63,25.7,1453900.0,14.967,15.0078,14.9611,15.002,1453900.0
2005-09-06 15:45:00,25.7,25.74,25.69,25.72,1103500.0,15.002,15.0253,14.9962,15.0137,1103500.0
2005-09-06 15:50:00,25.72,25.72,25.68,25.68,731400.0,15.0137,15.0137,14.9903,14.9903,731400.0
2005-09-06 15:55:00,25.68,25.73,25.67,25.7,1251900.0,14.9903,15.0195,14.9845,15.002,1251900.0
2005-09-07 09:30:00,25.66,25.66,25.58,25.64,1577900.0,14.9787,14.9787,14.932,14.967,1577900.0
2005-09-07 09:35:00,25.64,25.65,25.61,25.64,534100.0,14.967,14.9728,14.9495,14.967,534100.0
2005-09-07 09:40:00,25.64,25.64,25.58,25.58,877700.0,14.967,14.967,14.932,14.932,877700.0
2005-09-07 09:45:00,25.58,25.6,25.55,25.58,654000.0,14.932,14.9436,14.9144,14.932,654000.0
2005-09-07 09:50:00,25.58,25.6,25.52,25.52,810700.0,14.932,14.9436,14.8969,14.8969,810700.0
2005-09-07 09:55:00,25.52,25.57,25.52,25.54,530700.0,14.8969,14.9261,14.8969,14.9086,530700.0
2005-09-07 10:00:00,25.54,25.57,25.52,25.53,678600.0,14.9086,14.9261,14.8969,14.9028,678600.0
2005-09-07 10:05:00,25.53,25.53,25.47,25.51,814700.0,14.9028,14.9028,14.8677,14.8911,814700.0
2005-09-07 10:10:00,25.51,25.55,25.5,25.53,452800.0,14.8911,14.9144,14.8853,14.9028,452800.0
2005-09-07 10:15:00,25.54,25.55,25.49,25.53,512400.0,14.9086,14.9144,14.8794,14.9028,512400.0
2005-09-07 10:20:00,25.53,25.55,25.5,25.54,340000.0,14.9028,14.9144,14.8853,14.9086,340000.0
2005-09-07 10:25:00,25.54,25.55,25.49,25.51,324200.0,14.9086,14.9144,14.8794,14.8911,324200.0
2005-09-07 10:30:00,25.51,25.55,25.49,25.52,429800.0,14.8911,14.9144,14.8794,14.8969,429800.0
2005-09-07 10:35:00,25.52,25.56,25.52,25.53,471400.0,14.8969,14.9203,14.8969,14.9028,471400.0
2005-09-07 10:40:00,25.54,25.59,25.53,25.57,537100.0,14.9086,14.9378,14.9028,14.9261,537100.0
2005-09-07 10:45:00,25.58,25.6,25.54,25.56,554500.0,14.932,14.9436,14.9086,14.9203,554500.0
2005-09-07 10:50:00,25.56,25.6,25.55,25.59,442700.0,14.9203,14.9436,14.9144,14.9378,442700.0
2005-09-07 10:55:00,25.59,25.6,25.57,25.58,341000.0,14.9378,14.9436,14.9261,14.932,341000.0
2005-09-07 11:00:00,25.59,25.65,25.58,25.64,683500.0,14.9378,14.9728,14.932,14.967,683500.0
2005-09-07 11:05:00,25.64,25.69,25.64,25.66,1173600.0,14.967,14.9962,14.967,14.9787,1173600.0
2005-09-07 11:10:00,25.65,25.66,25.65,25.65,213000.0,14.9728,14.9787,14.9728,14.9728,213000.0
2005-09-07 11:15:00,25.65,25.66,25.62,25.62,444400.0,14.9728,14.9787,14.9553,14.9553,444400.0
2005-09-07 11:20:00,25.62,25.66,25.62,25.64,486300.0,14.9553,14.9787,14.9553,14.967,486300.0
2005-09-07 11:25:00,25.64,25.65,25.62,25.65,417800.0,14.967,14.9728,14.9553,14.9728,417800.0
2005-09-07 11:30:00,25.64,25.65,25.63,25.63,248300.0,14.967,14.9728,14.9611,14.9611,248300.0
2005-09-07 11:35:00,25.63,25.64,25.62,25.64,100200.0,14.9611,14.967,14.9553,14.967,100200.0
2005-09-07 11:40:00,25.63,25.64,25.58,25.64,287400.0,14.9611,14.967,14.932,14.967,287400.0
2005-09-07 11:45:00,25.64,25.64,25.62,25.62,166000.0,14.967,14.967,14.9553,14.9553,166000.0
2005-09-07 11:50:00,25.62,25.63,25.61,25.62,156900.0,14.9553,14.9611,14.9495,14.9553,156900.0
2005-09-07 11:55:00,25.63,25.64,25.62,25.63,118300.0,14.9611,14.967,14.9553,14.9611,118300.0
2005-09-07 12:00:00,25.64,25.64,25.63,25.64,135100.0,14.967,14.967,14.9611,14.967,135100.0
2005-09-07 12:05:00,25.64,25.64,25.63,25.64,108300.0,14.967,14.967,14.9611,14.967,108300.0
2005-09-07 12:10:00,25.64,25.64,25.62,25.64,113100.0,14.967,14.967,14.9553,14.967,113100.0
2005-09-07 12:15:00,25.63,25.66,25.63,25.65,159500.0,14.9611,14.9787,14.9611,14.9728,159500.0
2005-09-07 12:20:00,25.66,25.66,25.65,25.65,100100.0,14.9787,14.9787,14.9728,14.9728,100100.0
2005-09-07 12:25:00,25.65,25.66,25.63,25.63,187400.0,14.9728,14.9787,14.9611,14.9611,187400.0
2005-09-07 12:30:00,25.63,25.66,25.62,25.65,309200.0,14.9611,14.9787,14.9553,14.9728,309200.0
2005-09-07 12:35:00,25.66,25.66,25.63,25.66,176100.0,14.9787,14.9787,14.9611,14.9787,176100.0
2005-09-07 12:40:00,25.66,25.66,25.63,25.63,266200.0,14.9787,14.9787,14.9611,14.9611,266200.0
2005-09-07 12:45:00,25.63,25.65,25.63,25.63,163700.0,14.9611,14.9728,14.9611,14.9611,163700.0
2005-09-07 12:50:00,25.63,25.65,25.63,25.65,103800.0,14.9611,14.9728,14.9611,14.9728,103800.0
2005-09-07 12:55:00,25.64,25.66,25.64,25.64,235800.0,14.967,14.9787,14.967,14.967,235800.0
2005-09-07 13:00:00,25.65,25.66,25.59,25.66,505700.0,14.9728,14.9787,14.9378,14.9787,505700.0
2005-09-07 13:05:00,25.66,25.66,25.64,25.65,212800.0,14.9787,14.9787,14.967,14.9728,212800.0
2005-09-07 13:10:00,25.66,25.7,25.65,25.69,349700.0,14.9787,15.002,14.9728,14.9962,349700.0
2005-09-07 13:15:00,25.69,25.73,25.68,25.7,450000.0,14.9962,15.0195,14.9903,15.002,450000.0
2005-09-07 13:20:00,25.71,25.74,25.7,25.71,476900.0,15.0078,15.0253,15.002,15.0078,476900.0
2005-09-07 13:25:00,25.71,25.72,25.68,25.71,318600.0,15.0078,15.0137,14.9903,15.0078,318600.0
2005-09-07 13:30:00,25.7,25.71,25.66,25.67,328200.0,15.002,15.0078,14.9787,14.9845,328200.0
2005-09-07 13:35:00,25.67,25.68,25.66,25.67,135600.0,14.9845,14.9903,14.9787,14.9845,135600.0
2005-09-07 13:40:00,25.67,25.71,25.67,25.71,314400.0,14.9845,15.0078,14.9845,15.0078,314400.0
2005-09-07 13:45:00,25.71,25.72,25.68,25.69,394900.0,15.0078,15.0137,14.9903,14.9962,394900.0
2005-09-07 13:50:00,25.69,25.7,25.67,25.7,257900.0,14.9962,15.002,14.9845,15.002,257900.0
2005-09-07 13:55:00,25.7,25.73,25.69,25.72,382500.0,15.002,15.0195,14.9962,15.0137,382500.0
2005-09-07 14:00:00,25.72,25.73,25.69,25.7,545700.0,15.0137,15.0195,14.9962,15.002,545700.0
2005-09-07 14:05:00,25.7,25.74,25.7,25.74,409200.0,15.002,15.0253,15.002,15.0253,409200.0
2005-09-07 14:10:00,25.74,25.75,25.71,25.75,364500.0,15.0253,15.0312,15.0078,15.0312,364500.0
2005-09-07 14:15:00,25.75,25.75,25.68,25.7,986800.0,15.0312,15.0312,14.9903,15.002,986800.0
2005-09-07 14:20:00,25.69,25.74,25.69,25.72,674300.0,14.9962,15.0253,14.9962,15.0137,674300.0
2005-09-07 14:25:00,25.71,25.73,25.67,25.68,286800.0,15.0078,15.0195,14.9845,14.9903,286800.0
2005-09-07 14:30:00,25.69,25.7,25.65,25.66,495800.0,14.9962,15.002,14.9728,14.9787,495800.0
2005-09-07 14:35:00,25.66,25.73,25.63,25.64,665500.0,14.9787,15.0195,14.9611,14.967,665500.0
2005-09-07 14:40:00,25.64,25.67,25.56,25.67,379200.0,14.967,14.9845,14.9203,14.9845,379200.0
2005-09-07 14:45:00,25.67,25.68,25.64,25.64,471700.0,14.9845,14.9903,14.967,14.967,471700.0
2005-09-07 14:50:00,25.64,25.69,25.63,25.68,434800.0,14.967,14.9962,14.9611,14.9903,434800.0
2005-09-07 14:55:00,25.67,25.7,25.67,25.7,209800.0,14.9845,15.002,14.9845,15.002,209800.0
2005-09-07 15:00:00,25.7,25.7,25.65,25.66,281400.0,15.002,15.002,14.9728,14.9787,281400.0
2005-09-07 15:05:00,25.65,25.7,25.65,25.69,384700.0,14.9728,15.002,14.9728,14.9962,384700.0
2005-09-07 15:10:00,25.7,25.72,25.69,25.72,338100.0,15.002,15.0137,14.9962,15.0137,338100.0
2005-09-07 15:15:00,25.71,25.72,25.65,25.67,1214700.0,15.0078,15.0137,14.9728,14.9845,1214700.0
2005-09-07 15:20:00,25.66,25.67,25.6,25.61,578700.0,14.9787,14.9845,14.9436,14.9495,578700.0
2005-09-07 15:25:00,25.61,25.63,25.6,25.62,265500.0,14.9495,14.9611,14.9436,14.9553,265500.0
2005-09-07 15:30:00,25.62,25.65,25.62,25.64,338800.0,14.9553,14.9728,14.9553,14.967,338800.0
2005-09-07 15:35:00,25.64,25.65,25.63,25.64,327200.0,14.967,14.9728,14.9611,14.967,327200.0
2005-09-07 15:40:00,25.64,25.65,25.63,25.64,259300.0,14.967,14.9728,14.9611,14.967,259300.0
2005-09-07 15:45:00,25.63,25.64,25.63,25.63,351100.0,14.9611,14.967,14.9611,14.9611,351100.0
2005-09-07 15:50:00,25.63,25.66,25.62,25.66,712400.0,14.9611,14.9787,14.9553,14.9787,712400.0
2005-09-07 15:55:00,25.66,25.67,25.64,25.66,990000.0,14.9787,14.9845,14.967,14.9787,990000.0
2005-09-08 09:30:00,25.67,25.7,25.63,25.7,1819000.0,14.9845,15.002,14.9611,15.002,1819000.0
2005-09-08 09:35:00,25.69,25.74,25.68,25.71,839500.0,14.9962,15.0253,14.9903,15.0078,839500.0
2005-09-08 09:40:00,25.71,25.74,25.7,25.71,864300.0,15.0078,15.0253,15.002,15.0078,864300.0
2005-09-08 09:45:00,25.71,25.8,25.69,25.78,1122600.0,15.0078,15.0604,14.9962,15.0487,1122600.0
2005-09-08 09:50:00,25.78,25.84,25.74,25.76,1795300.0,15.0487,15.0837,15.0253,15.037,1795300.0
2005-09-08 09:55:00,25.75,25.8,25.75,25.8,741100.0,15.0312,15.0604,15.0312,15.0604,741100.0
2005-09-08 10:00:00,25.79,25.8,25.73,25.79,792800.0,15.0545,15.0604,15.0195,15.0545,792800.0
2005-09-08 10:05:00,25.79,25.8,25.75,25.8,456600.0,15.0545,15.0604,15.0312,15.0604,456600.0
2005-09-08 10:10:00,25.8,25.83,25.78,25.81,649700.0,15.0604,15.0779,15.0487,15.0662,649700.0
2005-09-08 10:15:00,25.81,25.85,25.81,25.82,670400.0,15.0662,15.0896,15.0662,15.072,670400.0
2005-09-08 10:20:00,25.82,25.84,25.79,25.8,571100.0,15.072,15.0837,15.0545,15.0604,571100.0
2005-09-08 10:25:00,25.8,25.84,25.8,25.83,247500.0,15.0604,15.0837,15.0604,15.0779,247500.0
2005-09-08 10:30:00,25.84,25.88,25.82,25.86,886200.0,15.0837,15.1071,15.072,15.0954,886200.0
2005-09-08 10:35:00,25.87,25.93,25.83,25.92,1069000.0,15.1012,15.1363,15.0779,15.1304,1069000.0
2005-09-08 10:40:00,25.92,25.95,25.89,25.9,770900.0,15.1304,15.1479,15.1129,15.1187,770900.0
2005-09-08 10:45:00,25.9,25.91,25.87,25.87,549000.0,15.1187,15.1246,15.1012,15.1012,549000.0
2005-09-08 10:50:00,25.87,25.9,25.85,25.85,450100.0,15.1012,15.1187,15.0896,15.0896,450100.0
2005-09-08 10:55:00,25.85,25.86,25.82,25.83,569100.0,15.0896,15.0954,15.072,15.0779,569100.0
2005-09-08 11:00:00,25.83,25.85,25.82,25.85,183500.0,15.0779,15.0896,15.072,15.0896,183500.0
2005-09-08 11:05:00,25.85,25.88,25.84,25.87,260200.0,15.0896,15.1071,15.0837,15.1012,260200.0
2005-09-08 11:10:00,25.87,25.89,25.86,25.87,317800.0,15.1012,15.1129,15.0954,15.1012,317800.0
2005-09-08 11:15:00,25.86,25.88,25.84,25.88,430400.0,15.0954,15.1071,15.0837,15.1071,430400.0
2005-09-08 11:20:00,25.88,25.91,25.87,25.89,349500.0,15.1071,15.1246,15.1012,15.1129,349500.0
2005-09-08 11:25:00,25.89,25.92,25.88,25.91,314000.0,15.1129,15.1304,15.1071,15.1246,314000.0
2005-09-08 11:30:00,25.92,25.97,25.91,25.96,777100.0,15.1304,15.1596,15.1246,15.1538,777100.0
2005-09-08 11:35:00,25.96,25.97,25.93,25.95,418900.0,15.1538,15.1596,15.1363,15.1479,418900.0
2005-09-08 11:40:00,25.95,25.98,25.94,25.97,533800.0,15.1479,15.1654,15.1421,15.1596,533800.0
2005-09-08 11:45:00,25.97,26.05,25.96,26.02,1165400.0,15.1596,15.2063,15.1538,15.1888,1165400.0
2005-09-08 11:50:00,26.02,26.04,26.01,26.01,551300.0,15.1888,15.2005,15.183,15.183,551300.0
2005-09-08 11:55:00,26.02,26.02,25.97,25.97,511400.0,15.1888,15.1888,15.1596,15.1596,511400.0
2005-09-08 12:00:00,25.97,25.99,25.96,25.98,202800.0,15.1596,15.1713,15.1538,15.1654,202800.0
2005-09-08 12:05:00,25.99,25.99,25.96,25.96,256700.0,15.1713,15.1713,15.1538,15.1538,256700.0
2005-09-08 12:10:00,25.97,25.97,25.95,25.95,218100.0,15.1596,15.1596,15.1479,15.1479,218100.0
2005-09-08 12:15:00,25.95,26.05,25.94,26.05,984300.0,15.1479,15.2063,15.1421,15.2063,984300.0
2005-09-08 12:20:00,26.04,26.05,26.0,26.03,1081600.0,15.2005,15.2063,15.1771,15.1946,1081600.0
2005-09-08 12:25:00,26.03,26.05,26.0,26.0,831900.0,15.1946,15.2063,15.1771,15.1771,831900.0
2005-09-08 12:30:00,26.0,26.01,25.98,25.99,270900.0,15.1771,15.183,15.1654,15.1713,270900.0
2005-09-08 12:35:00,25.98,25.99,25.97,25.98,211400.0,15.1654,15.1713,15.1596,15.1654,211400.0
2005-09-08 12:40:00,25.98,25.99,25.96,25.97,266500.0,15.1654,15.1713,15.1538,15.1596,266500.0
2005-09-08 12:45:00,25.97,25.98,25.95,25.98,511200.0,15.1596,15.1654,15.1479,15.1654,511200.0
2005-09-08 12:50:00,25.98,25.99,25.96,25.98,180400.0,15.1654,15.1713,15.1538,15.1654,180400.0
2005-09-08 12:55:00,25.97,26.0,25.97,25.98,307300.0,15.1596,15.1771,15.1596,15.1654,307300.0
2005-09-08 13:00:00,25.98,26.03,25.98,26.01,496800.0,15.1654,15.1946,15.1654,15.183,496800.0
2005-09-08 13:05:00,26.01,26.03,26.0,26.03,371800.0,15.183,15.1946,15.1771,15.1946,371800.0
2005-09-08 13:10:00,26.03,26.04,26.02,26.02,413100.0,15.1946,15.2005,15.1888,15.1888,413100.0
2005-09-08 13:15:00,26.02,26.05,26.02,26.03,334300.0,15.1888,15.2063,15.1888,15.1946,334300.0
2005-09-08 13:20:00,26.03,26.04,26.02,26.03,324900.0,15.1946,15.2005,15.1888,15.1946,324900.0
2005-09-08 13:25:00,26.02,26.03,25.99,26.03,846000.0,15.1888,15.1946,15.1713,15.1946,846000.0
2005-09-08 13:30:00,26.03,26.05,26.02,26.04,345500.0,15.1946,15.2063,15.1888,15.2005,345500.0
2005-09-08 13:35:00,26.04,26.08,25.05,26.07,675100.0,15.2005,15.2238,14.6226,15.218,675100.0
2005-09-08 13:40:00,26.06,26.07,26.05,26.05,269000.0,15.2121,15.218,15.2063,15.2063,269000.0
2005-09-08 13:45:00,26.06,26.07,26.04,26.04,334500.0,15.2121,15.218,15.2005,15.2005,334500.0
2005-09-08 13:50:00,26.04,26.04,25.96,25.99,654100.0,15.2005,15.2005,15.1538,15.1713,654100.0
2005-09-08 13:55:00,25.99,26.01,25.98,26.0,349700.0,15.1713,15.183,15.1654,15.1771,349700.0
2005-09-08 14:00:00,26.0,26.03,26.0,26.02,264700.0,15.1771,15.1946,15.1771,15.1888,264700.0
2005-09-08 14:05:00,26.02,26.07,25.95,26.06,737900.0,15.1888,15.218,15.1479,15.2121,737900.0
2005-09-08 14:10:00,26.06,26.11,26.06,26.09,964900.0,15.2121,15.2413,15.2121,15.2297,964900.0
2005-09-08 14:15:00,26.09,26.1,26.03,26.05,746000.0,15.2297,15.2355,15.1946,15.2063,746000.0
2005-09-08 14:20:00,26.04,26.06,26.0,26.04,934200.0,15.2005,15.2121,15.1771,15.2005,934200.0
2005-09-08 14:25:00,26.03,26.06,26.02,26.03,283400.0,15.1946,15.2121,15.1888,15.1946,283400.0
2005-09-08 14:30:00,26.03,26.04,26.02,26.03,204300.0,15.1946,15.2005,15.1888,15.1946,204300.0
2005-09-08 14:35:00,26.03,26.05,26.03,26.03,235800.0,15.1946,15.2063,15.1946,15.1946,235800.0
2005-09-08 14:40:00,26.04,26.06,26.02,26.05,394400.0,15.2005,15.2121,15.1888,15.2063,394400.0
2005-09-08 14:45:00,26.05,26.09,26.05,26.08,490100.0,15.2063,15.2297,15.2063,15.2238,490100.0
2005-09-08 14:50:00,26.09,26.11,26.08,26.09,649500.0,15.2297,15.2413,15.2238,15.2297,649500.0
2005-09-08 14:55:00,26.1,26.11,26.07,26.08,1323200.0,15.2355,15.2413,15.218,15.2238,1323200.0
2005-09-08 15:00:00,26.08,26.08,26.03,26.05,873800.0,15.2238,15.2238,15.1946,15.2063,873800.0
2005-09-08 15:05:00,26.05,26.05,26.0,26.0,1256100.0,15.2063,15.2063,15.1771,15.1771,1256100.0
2005-09-08 15:10:00,26.01,26.04,25.98,26.0,1034500.0,15.183,15.2005,15.1654,15.1771,1034500.0
2005-09-08 15:15:00,26.0,26.02,25.97,25.97,537700.0,15.1771,15.1888,15.1596,15.1596,537700.0
2005-09-08 15:20:00,25.97,26.01,25.97,26.0,603200.0,15.1596,15.183,15.1596,15.1771,603200.0
2005-09-08 15:25:00,26.0,26.02,25.99,26.0,493400.0,15.1771,15.1888,15.1713,15.1771,493400.0
2005-09-08 15:30:00,26.0,26.05,26.0,26.02,481100.0,15.1771,15.2063,15.1771,15.1888,481100.0
2005-09-08 15:35:00,26.02,26.04,26.02,26.02,479500.0,15.1888,15.2005,15.1888,15.1888,479500.0
2005-09-08 15:40:00,26.02,26.04,26.01,26.03,575400.0,15.1888,15.2005,15.183,15.1946,575400.0
2005-09-08 15:45:00,26.03,26.04,26.01,26.02,725800.0,15.1946,15.2005,15.183,15.1888,725800.0
2005-09-08 15:50:00,26.01,26.07,26.0,26.07,1601600.0,15.183,15.218,15.1771,15.218,1601600.0
2005-09-08 15:55:00,26.07,26.12,26.06,26.1,2064200.0,15.218,15.2472,15.2121,15.2355,2064200.0
2005-09-09 09:30:00,25.86,25.87,25.62,25.65,3060100.0,15.0954,15.1012,14.9553,14.9728,3060100.0
2005-09-09 09:35:00,25.65,25.86,25.61,25.65,2569000.0,14.9728,15.0954,14.9495,14.9728,2569000.0
2005-09-09 09:40:00,25.65,25.72,25.65,25.69,1337900.0,14.9728,15.0137,14.9728,14.9962,1337900.0
2005-09-09 09:45:00,25.68,25.7,25.64,25.67,943500.0,14.9903,15.002,14.967,14.9845,943500.0
2005-09-09 09:50:00,25.67,25.68,25.5,25.5,2297800.0,14.9845,14.9903,14.8853,14.8853,2297800.0
2005-09-09 09:55:00,25.5,25.59,25.49,25.53,2080500.0,14.8853,14.9378,14.8794,14.9028,2080500.0
2005-09-09 10:00:00,25.53,25.61,25.51,25.55,1425800.0,14.9028,14.9495,14.8911,14.9144,1425800.0
2005-09-09 10:05:00,25.55,25.57,25.52,25.54,875800.0,14.9144,14.9261,14.8969,14.9086,875800.0
2005-09-09 10:10:00,25.53,26.08,25.5,25.52,1569500.0,14.9028,15.2238,14.8853,14.8969,1569500.0
2005-09-09 10:15:00,25.52,25.56,25.52,25.55,1095500.0,14.8969,14.9203,14.8969,14.9144,1095500.0
2005-09-09 10:20:00,25.56,25.56,25.5,25.51,1088000.0,14.9203,14.9203,14.8853,14.8911,1088000.0
2005-09-09 10:25:00,25.5,25.52,25.42,25.42,1589100.0,14.8853,14.8969,14.8386,14.8386,1589100.0
2005-09-09 10:30:00,25.42,26.08,25.39,25.41,1333400.0,14.8386,15.2238,14.821,14.8327,1333400.0
2005-09-09 10:35:00,25.41,25.44,25.36,25.37,2670700.0,14.8327,14.8502,14.8035,14.8094,2670700.0
2005-09-09 10:40:00,25.36,25.38,25.25,25.28,3788500.0,14.8035,14.8152,14.7393,14.7568,3788500.0
2005-09-09 10:45:00,25.29,25.31,25.25,25.3,2468500.0,14.7627,14.7743,14.7393,14.7685,2468500.0
2005-09-09 10:50:00,25.3,25.33,25.27,25.28,1381700.0,14.7685,14.786,14.751,14.7568,1381700.0
2005-09-09 10:55:00,25.27,25.3,25.24,25.29,1657300.0,14.751,14.7685,14.7335,14.7627,1657300.0
2005-09-09 11:00:00,25.29,25.32,25.28,25.29,1101900.0,14.7627,14.7802,14.7568,14.7627,1101900.0
2005-09-09 11:05:00,25.28,25.29,25.25,25.26,1174200.0,14.7568,14.7627,14.7393,14.7452,1174200.0
2005-09-09 11:10:00,25.25,25.29,25.21,25.25,1471700.0,14.7393,14.7627,14.716,14.7393,1471700.0
2005-09-09 11:15:00,25.24,25.27,24.24,25.23,1400900.0,14.7335,14.751,14.1497,14.7276,1400900.0
2005-09-09 11:20:00,25.22,25.26,25.2,25.26,1271500.0,14.7218,14.7452,14.7101,14.7452,1271500.0
2005-09-09 11:25:00,25.26,25.26,25.23,25.24,595000.0,14.7452,14.7452,14.7276,14.7335,595000.0
2005-09-09 11:30:00,25.24,25.55,25.23,25.27,1463100.0,14.7335,14.9144,14.7276,14.751,1463100.0
2005-09-09 11:35:00,25.27,25.68,25.24,25.3,1444600.0,14.751,14.9903,14.7335,14.7685,1444600.0
2005-09-09 11:40:00,25.3,25.35,25.29,25.33,2574900.0,14.7685,14.7977,14.7627,14.786,2574900.0
2005-09-09 11:45:00,25.34,25.36,25.31,25.32,2151100.0,14.7919,14.8035,14.7743,14.7802,2151100.0
2005-09-09 11:50:00,25.32,25.33,25.29,25.29,1261800.0,14.7802,14.786,14.7627,14.7627,1261800.0
2005-09-09 11:55:00,25.29,25.3,25.26,25.27,914800.0,14.7627,14.7685,14.7452,14.751,914800.0
2005-09-09 12:00:00,25.27,25.32,25.27,25.32,1952600.0,14.751,14.7802,14.751,14.7802,1952600.0
2005-09-09 12:05:00,25.32,25.34,25.3,25.3,1191300.0,14.7802,14.7919,14.7685,14.7685,1191300.0
2005-09-09 12:10:00,25.3,25.33,25.3,25.3,1357800.0,14.7685,14.786,14.7685,14.7685,1357800.0
2005-09-09 12:15:00,25.3,25.32,25.3,25.3,550400.0,14.7685,14.7802,14.7685,14.7685,550400.0
2005-09-09 12:20:00,25.3,25.33,25.3,25.32,901200.0,14.7685,14.786,14.7685,14.7802,901200.0
2005-09-09 12:25:00,25.32,25.35,25.31,25.34,617700.0,14.7802,14.7977,14.7743,14.7919,617700.0
2005-09-09 12:30:00,25.33,25.35,25.3,25.34,893900.0,14.786,14.7977,14.7685,14.7919,893900.0
2005-09-09 12:35:00,25.34,25.34,25.32,25.33,458200.0,14.7919,14.7919,14.7802,14.786,458200.0
2005-09-09 12:40:00,25.33,25.34,25.31,25.32,219400.0,14.786,14.7919,14.7743,14.7802,219400.0
2005-09-09 12:45:00,25.32,25.32,25.3,25.3,975600.0,14.7802,14.7802,14.7685,14.7685,975600.0
2005-09-09 12:50:00,25.3,25.32,25.29,25.32,871300.0,14.7685,14.7802,14.7627,14.7802,871300.0
2005-09-09 12:55:00,25.32,25.33,25.31,25.32,424600.0,14.7802,14.786,14.7743,14.7802,424600.0
2005-09-09 13:00:00,25.31,25.33,25.31,25.33,530100.0,14.7743,14.786,14.7743,14.786,530100.0
2005-09-09 13:05:00,25.32,25.33,25.26,25.27,966500.0,14.7802,14.786,14.7452,14.751,966500.0
2005-09-09 13:10:00,25.28,25.29,25.27,25.28,717600.0,14.7568,14.7627,14.751,14.7568,717600.0
2005-09-09 13:15:00,25.28,25.31,25.27,25.31,1052000.0,14.7568,14.7743,14.751,14.7743,1052000.0
2005-09-09 13:20:00,25.3,25.33,25.29,25.31,475600.0,14.7685,14.786,14.7627,14.7743,475600.0
2005-09-09 13:25:00,25.31,25.33,25.31,25.31,561800.0,14.7743,14.786,14.7743,14.7743,561800.0
2005-09-09 13:30:00,25.31,25.32,25.3,25.3,579200.0,14.7743,14.7802,14.7685,14.7685,579200.0
2005-09-09 13:35:00,25.31,25.31,25.3,25.3,262900.0,14.7743,14.7743,14.7685,14.7685,262900.0
2005-09-09 13:40:00,25.31,25.34,25.3,25.34,412100.0,14.7743,14.7919,14.7685,14.7919,412100.0
2005-09-09 13:45:00,25.34,25.35,25.3,25.34,894200.0,14.7919,14.7977,14.7685,14.7919,894200.0
2005-09-09 13:50:00,25.34,25.35,25.31,25.31,312700.0,14.7919,14.7977,14.7743,14.7743,312700.0
2005-09-09 13:55:00,25.32,25.32,25.3,25.3,455100.0,14.7802,14.7802,14.7685,14.7685,455100.0
2005-09-09 14:00:00,25.3,25.31,25.29,25.3,902300.0,14.7685,14.7743,14.7627,14.7685,902300.0
2005-09-09 14:05:00,25.3,25.3,25.26,25.27,1065600.0,14.7685,14.7685,14.7452,14.751,1065600.0
2005-09-09 14:10:00,25.28,25.31,25.28,25.29,1225500.0,14.7568,14.7743,14.7568,14.7627,1225500.0
2005-09-09 14:15:00,25.29,25.3,25.27,25.29,433200.0,14.7627,14.7685,14.751,14.7627,433200.0
2005-09-09 14:20:00,25.28,25.29,25.26,25.27,942300.0,14.7568,14.7627,14.7452,14.751,942300.0
2005-09-09 14:25:00,25.28,25.28,25.26,25.26,337300.0,14.7568,14.7568,14.7452,14.7452,337300.0
2005-09-09 14:30:00,25.27,25.3,25.26,25.26,635100.0,14.751,14.7685,14.7452,14.7452,635100.0
2005-09-09 14:35:00,25.26,25.27,25.23,25.24,746100.0,14.7452,14.751,14.7276,14.7335,746100.0
2005-09-09 14:40:00,25.24,25.25,25.21,25.24,1367600.0,14.7335,14.7393,14.716,14.7335,1367600.0
2005-09-09 14:45:00,25.24,25.27,25.23,25.27,677700.0,14.7335,14.751,14.7276,14.751,677700.0
2005-09-09 14:50:00,25.26,25.28,25.24,25.24,734200.0,14.7452,14.7568,14.7335,14.7335,734200.0
2005-09-09 14:55:00,25.24,25.27,25.24,25.25,808400.0,14.7335,14.751,14.7335,14.7393,808400.0
2005-09-09 15:00:00,25.25,25.28,25.21,25.22,1024000.0,14.7393,14.7568,14.716,14.7218,1024000.0
2005-09-09 15:05:00,25.22,25.24,25.21,25.21,1251900.0,14.7218,14.7335,14.716,14.716,1251900.0
2005-09-09 15:10:00,25.21,25.25,25.21,25.25,1073300.0,14.716,14.7393,14.716,14.7393,1073300.0
2005-09-09 15:15:00,25.24,25.27,25.23,25.26,953200.0,14.7335,14.751,14.7276,14.7452,953200.0
2005-09-09 15:20:00,25.26,25.29,25.25,25.29,1601300.0,14.7452,14.7627,14.7393,14.7627,1601300.0
2005-09-09 15:25:00,25.29,25.33,25.27,25.32,2032200.0,14.7627,14.786,14.751,14.7802,2032200.0
2005-09-09 15:30:00,25.33,25.35,25.31,25.33,2101800.0,14.786,14.7977,14.7743,14.786,2101800.0
2005-09-09 15:35:00,25.33,25.34,25.3,25.33,1348300.0,14.786,14.7919,14.7685,14.786,1348300.0
2005-09-09 15:40:00,25.34,25.36,25.29,25.3,1347300.0,14.7919,14.8035,14.7627,14.7685,1347300.0
2005-09-09 15:45:00,25.3,25.3,25.26,25.27,1169900.0,14.7685,14.7685,14.7452,14.751,1169900.0
2005-09-09 15:50:00,25.27,25.27,25.22,25.24,1737900.0,14.751,14.751,14.7218,14.7335,1737900.0
2005-09-09 15:55:00,25.24,25.25,25.19,25.23,2968700.0,14.7335,14.7393,14.7043,14.7276,2968700.0
2005-09-12 09:30:00,25.3,25.32,25.2,25.2,1332100.0,14.7685,14.7802,14.7101,14.7101,1332100.0
2005-09-12 09:35:00,25.2,25.22,25.06,25.06,1864700.0,14.7101,14.7218,14.6284,14.6284,1864700.0
2005-09-12 09:40:00,25.06,25.13,25.04,25.07,1744900.0,14.6284,14.6693,14.6167,14.6342,1744900.0
2005-09-12 09:45:00,25.07,25.13,25.05,25.08,1314800.0,14.6342,14.6693,14.6226,14.6401,1314800.0
2005-09-12 09:50:00,25.08,25.12,25.05,25.07,1509700.0,14.6401,14.6634,14.6226,14.6342,1509700.0
2005-09-12 09:55:00,25.07,25.08,25.02,25.02,1374900.0,14.6342,14.6401,14.6051,14.6051,1374900.0
2005-09-12 10:00:00,25.02,25.27,25.02,25.04,1191900.0,14.6051,14.751,14.6051,14.6167,1191900.0
2005-09-12 10:05:00,25.03,25.04,24.9,24.97,2478700.0,14.6109,14.6167,14.535,14.5759,2478700.0
2005-09-12 10:10:00,24.97,24.99,24.92,24.96,917400.0,14.5759,14.5875,14.5467,14.57,917400.0
2005-09-12 10:15:00,24.91,24.97,24.9,24.95,1618300.0,14.5408,14.5759,14.535,14.5642,1618300.0
2005-09-12 10:20:00,24.95,24.99,24.92,24.99,801900.0,14.5642,14.5875,14.5467,14.5875,801900.0
2005-09-12 10:25:00,24.99,25.07,24.97,25.03,1092600.0,14.5875,14.6342,14.5759,14.6109,1092600.0
2005-09-12 10:30:00,25.03,25.05,25.01,25.02,397900.0,14.6109,14.6226,14.5992,14.6051,397900.0
2005-09-12 10:35:00,25.03,25.03,25.0,25.03,331600.0,14.6109,14.6109,14.5934,14.6109,331600.0
2005-09-12 10:40:00,25.02,25.07,25.02,25.06,572500.0,14.6051,14.6342,14.6051,14.6284,572500.0
2005-09-12 10:45:00,25.07,25.11,25.06,25.11,786800.0,14.6342,14.6576,14.6284,14.6576,786800.0
2005-09-12 10:50:00,25.11,25.11,25.07,25.08,390000.0,14.6576,14.6576,14.6342,14.6401,390000.0
2005-09-12 10:55:00,25.07,25.11,25.07,25.1,468500.0,14.6342,14.6576,14.6342,14.6518,468500.0
2005-09-12 11:00:00,25.09,25.1,25.0,25.08,440300.0,14.6459,14.6518,14.5934,14.6401,440300.0
2005-09-12 11:05:00,25.08,25.08,25.06,25.07,323500.0,14.6401,14.6401,14.6284,14.6342,323500.0
2005-09-12 11:10:00,25.08,25.08,25.05,25.06,313000.0,14.6401,14.6401,14.6226,14.6284,313000.0
2005-09-12 11:15:00,25.06,25.06,25.04,25.04,199600.0,14.6284,14.6284,14.6167,14.6167,199600.0
2005-09-12 11:20:00,25.05,25.05,25.03,25.04,251000.0,14.6226,14.6226,14.6109,14.6167,251000.0
2005-09-12 11:25:00,25.04,25.07,25.03,25.04,437200.0,14.6167,14.6342,14.6109,14.6167,437200.0
2005-09-12 11:30:00,25.04,25.09,25.03,25.08,429600.0,14.6167,14.6459,14.6109,14.6401,429600.0
2005-09-12 11:35:00,25.09,25.09,25.06,25.08,446200.0,14.6459,14.6459,14.6284,14.6401,446200.0
2005-09-12 11:40:00,25.07,25.09,25.06,25.07,323400.0,14.6342,14.6459,14.6284,14.6342,323400.0
2005-09-12 11:45:00,25.06,25.08,25.04,25.04,225900.0,14.6284,14.6401,14.6167,14.6167,225900.0
2005-09-12 11:50:00,25.04,25.05,25.02,25.04,299600.0,14.6167,14.6226,14.6051,14.6167,299600.0
2005-09-12 11:55:00,25.04,25.05,24.98,24.99,1234300.0,14.6167,14.6226,14.5817,14.5875,1234300.0
2005-09-12 12:00:00,24.99,25.02,24.98,25.02,392900.0,14.5875,14.6051,14.5817,14.6051,392900.0
2005-09-12 12:05:00,25.01,25.03,25.0,25.03,328900.0,14.5992,14.6109,14.5934,14.6109,328900.0
2005-09-12 12:10:00,25.02,25.05,25.02,25.05,575800.0,14.6051,14.6226,14.6051,14.6226,575800.0
2005-09-12 12:15:00,25.05,25.07,25.01,25.01,527600.0,14.6226,14.6342,14.5992,14.5992,527600.0
2005-09-12 12:20:00,25.01,25.07,25.01,25.06,558300.0,14.5992,14.6342,14.5992,14.6284,558300.0
2005-09-12 12:25:00,25.06,25.07,25.05,25.07,211600.0,14.6284,14.6342,14.6226,14.6342,211600.0
2005-09-12 12:30:00,25.07,25.07,25.04,25.05,468300.0,14.6342,14.6342,14.6167,14.6226,468300.0
2005-09-12 12:35:00,25.05,25.09,25.05,25.07,442100.0,14.6226,14.6459,14.6226,14.6342,442100.0
2005-09-12 12:40:00,25.07,25.08,25.04,25.05,373000.0,14.6342,14.6401,14.6167,14.6226,373000.0
2005-09-12 12:45:00,25.06,25.06,25.05,25.06,103100.0,14.6284,14.6284,14.6226,14.6284,103100.0
2005-09-12 12:50:00,25.06,25.06,25.04,25.05,189300.0,14.6284,14.6284,14.6167,14.6226,189300.0
2005-09-12 12:55:00,25.05,25.05,25.01,25.01,414700.0,14.6226,14.6226,14.5992,14.5992,414700.0
2005-09-12 13:00:00,25.02,25.02,25.0,25.01,239600.0,14.6051,14.6051,14.5934,14.5992,239600.0
2005-09-12 13:05:00,25.01,25.02,24.99,24.99,387700.0,14.5992,14.6051,14.5875,14.5875,387700.0
2005-09-12 13:10:00,25.0,25.01,24.99,25.0,217900.0,14.5934,14.5992,14.5875,14.5934,217900.0
2005-09-12 13:15:00,25.0,25.06,24.99,25.01,229500.0,14.5934,14.6284,14.5875,14.5992,229500.0
2005-09-12 13:20:00,25.01,25.04,25.01,25.02,318000.0,14.5992,14.6167,14.5992,14.6051,318000.0
2005-09-12 13:25:00,25.02,25.03,24.99,25.0,293600.0,14.6051,14.6109,14.5875,14.5934,293600.0
2005-09-12 13:30:00,25.0,25.01,24.98,24.98,405800.0,14.5934,14.5992,14.5817,14.5817,405800.0
2005-09-12 13:35:00,24.98,25.0,24.97,24.98,492800.0,14.5817,14.5934,14.5759,14.5817,492800.0
2005-09-12 13:40:00,24.98,24.99,24.96,24.96,223300.0,14.5817,14.5875,14.57,14.57,223300.0
2005-09-12 13:45:00,24.96,24.99,24.95,24.98,414600.0,14.57,14.5875,14.5642,14.5817,414600.0
2005-09-12 13:50:00,24.99,24.99,24.94,24.95,477100.0,14.5875,14.5875,14.5584,14.5642,477100.0
2005-09-12 13:55:00,24.95,24.96,24.92,24.94,731700.0,14.5642,14.57,14.5467,14.5584,731700.0
2005-09-12 14:00:00,24.94,24.95,24.92,24.95,483400.0,14.5584,14.5642,14.5467,14.5642,483400.0
2005-09-12 14:05:00,24.95,24.97,24.93,24.94,483100.0,14.5642,14.5759,14.5525,14.5584,483100.0
2005-09-12 14:10:00,24.94,24.98,24.93,24.97,457100.0,14.5584,14.5817,14.5525,14.5759,457100.0
2005-09-12 14:15:00,24.96,25.94,24.9,24.93,438900.0,14.57,15.1421,14.535,14.5525,438900.0
2005-09-12 14:20:00,24.93,24.97,24.92,24.97,500000.0,14.5525,14.5759,14.5467,14.5759,500000.0
2005-09-12 14:25:00,24.96,24.97,24.95,24.96,254200.0,14.57,14.5759,14.5642,14.57,254200.0
2005-09-12 14:30:00,24.96,25.0,24.9,24.99,681700.0,14.57,14.5934,14.535,14.5875,681700.0
2005-09-12 14:35:00,24.99,24.99,24.96,24.97,313500.0,14.5875,14.5875,14.57,14.5759,313500.0
2005-09-12 14:40:00,24.97,25.0,24.97,24.98,262200.0,14.5759,14.5934,14.5759,14.5817,262200.0
2005-09-12 14:45:00,24.97,25.01,24.96,25.0,329400.0,14.5759,14.5992,14.57,14.5934,329400.0
2005-09-12 14:50:00,24.99,25.0,24.97,24.98,241000.0,14.5875,14.5934,14.5759,14.5817,241000.0
2005-09-12 14:55:00,24.99,25.03,24.98,25.03,627800.0,14.5875,14.6109,14.5817,14.6109,627800.0
2005-09-12 15:00:00,25.02,25.04,24.99,24.99,741500.0,14.6051,14.6167,14.5875,14.5875,741500.0
2005-09-12 15:05:00,25.0,25.02,24.99,25.0,498000.0,14.5934,14.6051,14.5875,14.5934,498000.0
2005-09-12 15:10:00,25.0,25.04,24.99,25.04,513700.0,14.5934,14.6167,14.5875,14.6167,513700.0
2005-09-12 15:15:00,25.04,25.05,25.02,25.02,493000.0,14.6167,14.6226,14.6051,14.6051,493000.0
2005-09-12 15:20:00,25.02,25.05,25.01,25.02,666600.0,14.6051,14.6226,14.5992,14.6051,666600.0
2005-09-12 15:25:00,25.02,25.03,25.0,25.03,634100.0,14.6051,14.6109,14.5934,14.6109,634100.0
2005-09-12 15:30:00,25.02,25.03,24.98,25.01,658300.0,14.6051,14.6109,14.5817,14.5992,658300.0
2005-09-12 15:35:00,25.02,25.02,24.99,25.01,637600.0,14.6051,14.6051,14.5875,14.5992,637600.0
2005-09-12 15:40:00,25.02,25.02,24.97,24.98,951700.0,14.6051,14.6051,14.5759,14.5817,951700.0
2005-09-12 15:45:00,24.97,25.01,24.97,25.0,1073200.0,14.5759,14.5992,14.5759,14.5934,1073200.0
2005-09-12 15:50:00,24.99,25.01,24.98,25.0,1225700.0,14.5875,14.5992,14.5817,14.5934,1225700.0
2005-09-12 15:55:00,24.99,25.0,24.98,24.98,1339400.0,14.5875,14.5934,14.5817,14.5817,1339400.0
2005-09-13 09:30:00,24.87,24.95,24.86,24.91,1539900.0,14.5175,14.5642,14.5117,14.5408,1539900.0
2005-09-13 09:35:00,24.91,24.94,24.87,24.9,873700.0,14.5408,14.5584,14.5175,14.535,873700.0
2005-09-13 09:40:00,24.9,24.9,24.85,24.9,962100.0,14.535,14.535,14.5058,14.535,962100.0
2005-09-13 09:45:00,24.89,24.96,24.87,24.96,757600.0,14.5292,14.57,14.5175,14.57,757600.0
2005-09-13 09:50:00,24.96,24.99,24.95,24.98,1039500.0,14.57,14.5875,14.5642,14.5817,1039500.0
2005-09-13 09:55:00,24.98,24.99,24.96,24.97,900200.0,14.5817,14.5875,14.57,14.5759,900200.0
2005-09-13 10:00:00,24.96,24.99,24.96,24.97,622400.0,14.57,14.5875,14.57,14.5759,622400.0
2005-09-13 10:05:00,24.97,24.99,24.94,24.99,726500.0,14.5759,14.5875,14.5584,14.5875,726500.0
2005-09-13 10:10:00,24.99,24.99,24.97,24.99,462300.0,14.5875,14.5875,14.5759,14.5875,462300.0
2005-09-13 10:15:00,24.99,25.1,24.98,25.09,1268800.0,14.5875,14.6518,14.5817,14.6459,1268800.0
2005-09-13 10:20:00,25.09,25.11,25.08,25.08,1743200.0,14.6459,14.6576,14.6401,14.6401,1743200.0
2005-09-13 10:25:00,25.08,25.1,25.08,25.09,691100.0,14.6401,14.6518,14.6401,14.6459,691100.0
2005-09-13 10:30:00,25.08,25.09,25.03,25.04,741700.0,14.6401,14.6459,14.6109,14.6167,741700.0
2005-09-13 10:35:00,25.04,25.05,25.01,25.03,690400.0,14.6167,14.6226,14.5992,14.6109,690400.0
2005-09-13 10:40:00,25.02,25.05,25.0,25.04,620000.0,14.6051,14.6226,14.5934,14.6167,620000.0
2005-09-13 10:45:00,25.03,25.03,25.0,25.01,594600.0,14.6109,14.6109,14.5934,14.5992,594600.0
2005-09-13 10:50:00,25.0,25.01,24.95,24.98,922800.0,14.5934,14.5992,14.5642,14.5817,922800.0
2005-09-13 10:55:00,24.97,25.0,24.97,25.0,524000.0,14.5759,14.5934,14.5759,14.5934,524000.0
2005-09-13 11:00:00,25.0,25.0,24.95,24.98,714900.0,14.5934,14.5934,14.5642,14.5817,714900.0
2005-09-13 11:05:00,24.97,24.98,24.95,24.98,1064700.0,14.5759,14.5817,14.5642,14.5817,1064700.0
2005-09-13 11:10:00,24.97,24.99,24.94,24.99,418500.0,14.5759,14.5875,14.5584,14.5875,418500.0
2005-09-13 11:15:00,24.99,25.05,24.99,25.03,935600.0,14.5875,14.6226,14.5875,14.6109,935600.0
2005-09-13 11:20:00,25.02,25.05,25.01,25.05,537100.0,14.6051,14.6226,14.5992,14.6226,537100.0
2005-09-13 11:25:00,25.05,25.05,25.01,25.02,298200.0,14.6226,14.6226,14.5992,14.6051,298200.0
2005-09-13 11:30:00,25.01,25.04,25.01,25.03,164200.0,14.5992,14.6167,14.5992,14.6109,164200.0
2005-09-13 11:35:00,25.03,25.06,25.01,25.01,249000.0,14.6109,14.6284,14.5992,14.5992,249000.0
2005-09-13 11:40:00,25.02,25.02,25.0,25.01,174500.0,14.6051,14.6051,14.5934,14.5992,174500.0
2005-09-13 11:45:00,25.01,25.02,25.0,25.02,254200.0,14.5992,14.6051,14.5934,14.6051,254200.0
2005-09-13 11:50:00,25.01,25.02,25.0,25.01,416200.0,14.5992,14.6051,14.5934,14.5992,416200.0
2005-09-13 11:55:00,25.01,25.02,25.0,25.0,316300.0,14.5992,14.6051,14.5934,14.5934,316300.0
2005-09-13 12:00:00,25.0,25.0,24.97,24.99,415600.0,14.5934,14.5934,14.5759,14.5875,415600.0
2005-09-13 12:05:00,24.99,25.0,24.95,24.97,137000.0,14.5875,14.5934,14.5642,14.5759,137000.0
2005-09-13 12:10:00,24.97,24.98,24.96,24.98,418000.0,14.5759,14.5817,14.57,14.5817,418000.0
2005-09-13 12:15:00,24.99,24.99,24.98,24.99,65100.0,14.5875,14.5875,14.5817,14.5875,65100.0
2005-09-13 12:20:00,24.98,25.0,24.98,25.0,138400.0,14.5817,14.5934,14.5817,14.5934,138400.0
2005-09-13 12:25:00,25.0,25.0,24.99,24.99,84000.0,14.5934,14.5934,14.5875,14.5875,84000.0
2005-09-13 12:30:00,24.99,25.01,24.98,24.99,349200.0,14.5875,14.5992,14.5817,14.5875,349200.0
2005-09-13 12:35:00,24.98,24.99,24.97,24.97,278500.0,14.5817,14.5875,14.5759,14.5759,278500.0
2005-09-13 12:40:00,24.98,24.99,24.96,24.97,493800.0,14.5817,14.5875,14.57,14.5759,493800.0
2005-09-13 12:45:00,24.97,24.98,24.95,24.96,249200.0,14.5759,14.5817,14.5642,14.57,249200.0
2005-09-13 12:50:00,24.97,24.97,24.95,24.96,406000.0,14.5759,14.5759,14.5642,14.57,406000.0
2005-09-13 12:55:00,24.97,24.98,24.96,24.97,287800.0,14.5759,14.5817,14.57,14.5759,287800.0
2005-09-13 13:00:00,24.97,25.0,24.95,24.99,864800.0,14.5759,14.5934,14.5642,14.5875,864800.0
2005-09-13 13:05:00,24.99,25.0,24.98,25.0,482500.0,14.5875,14.5934,14.5817,14.5934,482500.0
2005-09-13 13:10:00,25.0,25.03,24.99,24.99,853800.0,14.5934,14.6109,14.5875,14.5875,853800.0
2005-09-13 13:15:00,24.99,25.0,24.94,24.95,521100.0,14.5875,14.5934,14.5584,14.5642,521100.0
2005-09-13 13:20:00,24.94,24.96,24.94,24.95,212700.0,14.5584,14.57,14.5584,14.5642,212700.0
2005-09-13 13:25:00,24.95,24.98,24.95,24.97,306500.0,14.5642,14.5817,14.5642,14.5759,306500.0
2005-09-13 13:30:00,24.97,24.98,24.96,24.97,119200.0,14.5759,14.5817,14.57,14.5759,119200.0
2005-09-13 13:35:00,24.96,25.0,24.96,25.0,332800.0,14.57,14.5934,14.57,14.5934,332800.0
2005-09-13 13:40:00,24.99,25.01,24.99,24.99,440200.0,14.5875,14.5992,14.5875,14.5875,440200.0
2005-09-13 13:45:00,24.99,25.0,24.97,24.97,336800.0,14.5875,14.5934,14.5759,14.5759,336800.0
2005-09-13 13:50:00,24.98,24.99,24.97,24.98,251700.0,14.5817,14.5875,14.5759,14.5817,251700.0
2005-09-13 13:55:00,24.97,25.0,24.97,24.99,263000.0,14.5759,14.5934,14.5759,14.5875,263000.0
2005-09-13 14:00:00,24.99,25.02,24.98,25.02,304900.0,14.5875,14.6051,14.5817,14.6051,304900.0
2005-09-13 14:05:00,25.01,25.09,25.01,25.05,687200.0,14.5992,14.6459,14.5992,14.6226,687200.0
2005-09-13 14:10:00,25.06,25.09,25.05,25.08,642500.0,14.6284,14.6459,14.6226,14.6401,642500.0
2005-09-13 14:15:00,25.07,25.11,25.05,25.1,1193000.0,14.6342,14.6576,14.6226,14.6518,1193000.0
2005-09-13 14:20:00,25.11,25.17,25.1,25.13,1205100.0,14.6576,14.6926,14.6518,14.6693,1205100.0
2005-09-13 14:25:00,25.13,25.14,25.06,25.07,996100.0,14.6693,14.6751,14.6284,14.6342,996100.0
2005-09-13 14:30:00,25.06,25.07,25.02,25.04,724700.0,14.6284,14.6342,14.6051,14.6167,724700.0
2005-09-13 14:35:00,25.04,25.06,25.02,25.02,465100.0,14.6167,14.6284,14.6051,14.6051,465100.0
2005-09-13 14:40:00,25.03,25.04,25.0,25.01,838300.0,14.6109,14.6167,14.5934,14.5992,838300.0
2005-09-13 14:45:00,25.0,25.01,25.0,25.01,386500.0,14.5934,14.5992,14.5934,14.5992,386500.0
2005-09-13 14:50:00,25.01,25.01,24.98,24.98,506400.0,14.5992,14.5992,14.5817,14.5817,506400.0
2005-09-13 14:55:00,24.98,25.01,24.96,25.0,1187400.0,14.5817,14.5992,14.57,14.5934,1187400.0
2005-09-13 15:00:00,25.0,25.15,24.98,24.99,720700.0,14.5934,14.6809,14.5817,14.5875,720700.0
2005-09-13 15:05:00,25.0,25.0,24.94,24.96,655400.0,14.5934,14.5934,14.5584,14.57,655400.0
2005-09-13 15:10:00,24.96,24.96,24.9,24.94,1246400.0,14.57,14.57,14.535,14.5584,1246400.0
2005-09-13 15:15:00,24.94,24.97,24.94,24.94,709600.0,14.5584,14.5759,14.5584,14.5584,709600.0
2005-09-13 15:20:00,24.94,24.95,24.91,24.94,481700.0,14.5584,14.5642,14.5408,14.5584,481700.0
2005-09-13 15:25:00,24.95,24.97,24.94,24.95,375900.0,14.5642,14.5759,14.5584,14.5642,375900.0
2005-09-13 15:30:00,24.95,24.97,24.93,24.96,441900.0,14.5642,14.5759,14.5525,14.57,441900.0
2005-09-13 15:35:00,24.97,24.99,24.94,24.95,1280200.0,14.5759,14.5875,14.5584,14.5642,1280200.0
2005-09-13 15:40:00,24.95,24.96,24.91,24.94,1317100.0,14.5642,14.57,14.5408,14.5584,1317100.0
2005-09-13 15:45:00,24.94,24.95,24.91,24.93,1203000.0,14.5584,14.5642,14.5408,14.5525,1203000.0
2005-09-13 15:50:00,24.93,24.93,24.86,24.88,1558400.0,14.5525,14.5525,14.5117,14.5233,1558400.0
2005-09-13 15:55:00,24.89,24.92,24.88,24.9,1715000.0,14.5292,14.5467,14.5233,14.535,1715000.0
2005-09-14 09:30:00,24.91,25.01,24.9,24.99,1956900.0,14.5408,14.5992,14.535,14.5875,1956900.0
2005-09-14 09:35:00,24.99,25.03,24.93,24.96,1090900.0,14.5875,14.6109,14.5525,14.57,1090900.0
2005-09-14 09:40:00,24.95,24.97,24.94,24.96,818000.0,14.5642,14.5759,14.5584,14.57,818000.0
2005-09-14 09:45:00,24.96,24.98,24.94,24.97,786800.0,14.57,14.5817,14.5584,14.5759,786800.0
2005-09-14 09:50:00,24.97,25.01,24.96,25.01,635900.0,14.5759,14.5992,14.57,14.5992,635900.0
2005-09-14 09:55:00,25.01,25.01,24.95,24.96,1236400.0,14.5992,14.5992,14.5642,14.57,1236400.0
2005-09-14 10:00:00,24.95,25.01,24.94,25.01,819000.0,14.5642,14.5992,14.5584,14.5992,819000.0
2005-09-14 10:05:00,25.0,25.03,24.97,25.0,497300.0,14.5934,14.6109,14.5759,14.5934,497300.0
2005-09-14 10:10:00,24.99,25.0,24.97,25.0,381400.0,14.5875,14.5934,14.5759,14.5934,381400.0
2005-09-14 10:15:00,24.99,25.02,24.98,24.99,577800.0,14.5875,14.6051,14.5817,14.5875,577800.0
2005-09-14 10:20:00,24.99,25.01,24.95,24.96,515000.0,14.5875,14.5992,14.5642,14.57,515000.0
2005-09-14 10:25:00,24.96,24.98,24.94,24.96,482500.0,14.57,14.5817,14.5584,14.57,482500.0
2005-09-14 10:30:00,24.96,25.01,24.94,24.98,1087300.0,14.57,14.5992,14.5584,14.5817,1087300.0
2005-09-14 10:35:00,24.98,25.0,24.96,24.98,266000.0,14.5817,14.5934,14.57,14.5817,266000.0
2005-09-14 10:40:00,24.99,25.04,24.96,25.02,536400.0,14.5875,14.6167,14.57,14.6051,536400.0
2005-09-14 10:45:00,25.01,25.02,24.98,24.99,237300.0,14.5992,14.6051,14.5817,14.5875,237300.0
2005-09-14 10:50:00,24.98,24.99,24.98,24.99,108800.0,14.5817,14.5875,14.5817,14.5875,108800.0
2005-09-14 10:55:00,24.99,24.99,24.96,24.97,196100.0,14.5875,14.5875,14.57,14.5759,196100.0
2005-09-14 11:00:00,24.96,24.98,24.96,24.97,185900.0,14.57,14.5817,14.57,14.5759,185900.0
2005-09-14 11:05:00,24.96,24.99,24.96,24.97,292400.0,14.57,14.5875,14.57,14.5759,292400.0
2005-09-14 11:10:00,24.96,24.99,24.96,24.98,417900.0,14.57,14.5875,14.57,14.5817,417900.0
2005-09-14 11:15:00,24.98,24.98,24.95,24.95,272200.0,14.5817,14.5817,14.5642,14.5642,272200.0
2005-09-14 11:20:00,24.95,24.97,24.95,24.96,97700.0,14.5642,14.5759,14.5642,14.57,97700.0
2005-09-14 11:25:00,24.96,24.99,24.96,24.98,317500.0,14.57,14.5875,14.57,14.5817,317500.0
2005-09-14 11:30:00,24.98,25.0,24.9,24.98,233600.0,14.5817,14.5934,14.535,14.5817,233600.0
2005-09-14 11:35:00,24.98,25.0,24.97,24.99,475700.0,14.5817,14.5934,14.5759,14.5875,475700.0
2005-09-14 11:40:00,24.99,25.0,24.97,24.97,555900.0,14.5875,14.5934,14.5759,14.5759,555900.0
2005-09-14 11:45:00,24.97,24.98,24.96,24.97,239100.0,14.5759,14.5817,14.57,14.5759,239100.0
2005-09-14 11:50:00,24.97,25.01,24.97,24.98,833200.0,14.5759,14.5992,14.5759,14.5817,833200.0
2005-09-14 11:55:00,24.98,25.0,24.97,24.97,196600.0,14.5817,14.5934,14.5759,14.5759,196600.0
2005-09-14 12:00:00,24.98,24.99,24.97,24.97,292700.0,14.5817,14.5875,14.5759,14.5759,292700.0
2005-09-14 12:05:00,24.98,25.01,24.97,25.0,549300.0,14.5817,14.5992,14.5759,14.5934,549300.0
2005-09-14 12:10:00,25.0,25.01,24.98,24.99,363500.0,14.5934,14.5992,14.5817,14.5875,363500.0
2005-09-14 12:15:00,25.0,25.01,24.97,24.97,510500.0,14.5934,14.5992,14.5759,14.5759,510500.0
2005-09-14 12:20:00,24.97,24.97,24.96,24.97,332300.0,14.5759,14.5759,14.57,14.5759,332300.0
2005-09-14 12:25:00,24.96,24.97,24.95,24.97,370700.0,14.57,14.5759,14.5642,14.5759,370700.0
2005-09-14 12:30:00,24.97,24.97,24.9,24.92,821400.0,14.5759,14.5759,14.535,14.5467,821400.0
2005-09-14 12:35:00,24.92,24.95,24.91,24.92,368500.0,14.5467,14.5642,14.5408,14.5467,368500.0
2005-09-14 12:40:00,24.92,24.93,24.91,24.91,314500.0,14.5467,14.5525,14.5408,14.5408,314500.0
2005-09-14 12:45:00,24.92,24.94,24.91,24.92,416800.0,14.5467,14.5584,14.5408,14.5467,416800.0
2005-09-14 12:50:00,24.92,24.93,24.88,24.92,685400.0,14.5467,14.5525,14.5233,14.5467,685400.0
2005-09-14 12:55:00,24.91,24.94,24.91,24.94,331500.0,14.5408,14.5584,14.5408,14.5584,331500.0
2005-09-14 13:00:00,24.93,24.94,24.92,24.92,171800.0,14.5525,14.5584,14.5467,14.5467,171800.0
2005-09-14 13:05:00,24.93,24.95,24.93,24.93,353100.0,14.5525,14.5642,14.5525,14.5525,353100.0
2005-09-14 13:10:00,24.93,24.94,24.91,24.91,368900.0,14.5525,14.5584,14.5408,14.5408,368900.0
2005-09-14 13:15:00,24.91,24.93,24.91,24.93,150300.0,14.5408,14.5525,14.5408,14.5525,150300.0
2005-09-14 13:20:00,24.92,24.94,24.92,24.92,230700.0,14.5467,14.5584,14.5467,14.5467,230700.0
2005-09-14 13:25:00,24.92,24.94,24.92,24.94,79300.0,14.5467,14.5584,14.5467,14.5584,79300.0
2005-09-14 13:30:00,24.94,24.95,24.92,24.93,100100.0,14.5584,14.5642,14.5467,14.5525,100100.0
2005-09-14 13:35:00,24.92,24.93,24.89,24.9,499400.0,14.5467,14.5525,14.5292,14.535,499400.0
2005-09-14 13:40:00,24.89,24.91,24.88,24.89,461900.0,14.5292,14.5408,14.5233,14.5292,461900.0
2005-09-14 13:45:00,24.88,24.91,24.85,24.88,630800.0,14.5233,14.5408,14.5058,14.5233,630800.0
2005-09-14 13:50:00,24.87,24.88,24.84,24.85,917800.0,14.5175,14.5233,14.5,14.5058,917800.0
2005-09-14 13:55:00,24.85,24.9,24.85,24.88,476100.0,14.5058,14.535,14.5058,14.5233,476100.0
2005-09-14 14:00:00,24.88,24.9,24.87,24.89,329500.0,14.5233,14.535,14.5175,14.5292,329500.0
2005-09-14 14:05:00,24.89,24.9,24.85,24.9,738300.0,14.5292,14.535,14.5058,14.535,738300.0
2005-09-14 14:10:00,24.9,24.9,24.84,24.86,403800.0,14.535,14.535,14.5,14.5117,403800.0
2005-09-14 14:15:00,24.85,24.86,24.79,24.8,923800.0,14.5058,14.5117,14.4708,14.4766,923800.0
2005-09-14 14:20:00,24.8,24.82,24.77,24.82,723200.0,14.4766,14.4883,14.4591,14.4883,723200.0
2005-09-14 14:25:00,24.81,24.85,24.8,24.84,502600.0,14.4825,14.5058,14.4766,14.5,502600.0
2005-09-14 14:30:00,24.85,24.85,24.82,24.84,768100.0,14.5058,14.5058,14.4883,14.5,768100.0
2005-09-14 14:35:00,24.84,24.87,24.83,24.84,743000.0,14.5,14.5175,14.4941,14.5,743000.0
2005-09-14 14:40:00,24.83,24.86,24.8,24.83,857700.0,14.4941,14.5117,14.4766,14.4941,857700.0
2005-09-14 14:45:00,24.82,24.83,24.8,24.81,334000.0,14.4883,14.4941,14.4766,14.4825,334000.0
2005-09-14 14:50:00,24.81,24.84,24.77,24.77,782100.0,14.4825,14.5,14.4591,14.4591,782100.0
2005-09-14 14:55:00,24.77,24.8,24.65,24.7,2075000.0,14.4591,14.4766,14.3891,14.4183,2075000.0
2005-09-14 15:00:00,24.7,24.72,24.62,24.63,1327900.0,14.4183,14.4299,14.3716,14.3774,1327900.0
2005-09-14 15:05:00,24.63,24.64,24.57,24.61,2458300.0,14.3774,14.3832,14.3424,14.3657,2458300.0
2005-09-14 15:10:00,24.61,24.64,24.57,24.61,1269700.0,14.3657,14.3832,14.3424,14.3657,1269700.0
2005-09-14 15:15:00,24.61,24.63,24.57,24.59,1520300.0,14.3657,14.3774,14.3424,14.3541,1520300.0
2005-09-14 15:20:00,24.59,24.64,24.58,24.62,1548100.0,14.3541,14.3832,14.3482,14.3716,1548100.0
2005-09-14 15:25:00,24.62,24.64,24.58,24.63,931700.0,14.3716,14.3832,14.3482,14.3774,931700.0
2005-09-14 15:30:00,24.64,24.64,24.59,24.62,1215800.0,14.3832,14.3832,14.3541,14.3716,1215800.0
2005-09-14 15:35:00,24.63,24.64,24.59,24.6,1350800.0,14.3774,14.3832,14.3541,14.3599,1350800.0
2005-09-14 15:40:00,24.6,24.63,24.59,24.62,1538200.0,14.3599,14.3774,14.3541,14.3716,1538200.0
2005-09-14 15:45:00,24.61,24.63,24.58,24.59,1261900.0,14.3657,14.3774,14.3482,14.3541,1261900.0
2005-09-14 15:50:00,24.6,24.6,24.56,24.58,1554700.0,14.3599,14.3599,14.3365,14.3482,1554700.0
2005-09-14 15:55:00,24.58,24.59,24.44,24.49,4761400.0,14.3482,14.3541,14.2665,14.2957,4761400.0
2005-09-15 09:30:00,24.61,24.64,24.54,24.55,1853000.0,14.3657,14.3832,14.3249,14.3307,1853000.0
2005-09-15 09:35:00,24.55,24.6,24.54,24.57,665700.0,14.3307,14.3599,14.3249,14.3424,665700.0
2005-09-15 09:40:00,24.58,24.59,24.54,24.57,762500.0,14.3482,14.3541,14.3249,14.3424,762500.0
2005-09-15 09:45:00,24.57,24.58,24.51,24.51,755300.0,14.3424,14.3482,14.3074,14.3074,755300.0
2005-09-15 09:50:00,24.51,24.52,24.41,24.44,1262700.0,14.3074,14.3132,14.249,14.2665,1262700.0
2005-09-15 09:55:00,24.44,24.45,24.42,24.43,528500.0,14.2665,14.2723,14.2548,14.2607,528500.0
2005-09-15 10:00:00,24.43,24.44,24.4,24.41,721100.0,14.2607,14.2665,14.2431,14.249,721100.0
2005-09-15 10:05:00,24.4,24.41,24.33,24.38,1685900.0,14.2431,14.249,14.2023,14.2315,1685900.0
2005-09-15 10:10:00,24.37,24.55,24.37,24.51,1519600.0,14.2256,14.3307,14.2256,14.3074,1519600.0
2005-09-15 10:15:00,24.51,24.52,24.47,24.47,800200.0,14.3074,14.3132,14.284,14.284,800200.0
2005-09-15 10:20:00,24.48,24.49,24.46,24.47,654300.0,14.2898,14.2957,14.2782,14.284,654300.0
2005-09-15 10:25:00,24.47,24.47,24.45,24.46,287800.0,14.284,14.284,14.2723,14.2782,287800.0
2005-09-15 10:30:00,24.46,24.49,24.46,24.47,619400.0,14.2782,14.2957,14.2782,14.284,619400.0
2005-09-15 10:35:00,24.48,24.48,24.44,24.45,463200.0,14.2898,14.2898,14.2665,14.2723,463200.0
2005-09-15 10:40:00,24.45,24.48,24.41,24.42,1326000.0,14.2723,14.2898,14.249,14.2548,1326000.0
2005-09-15 10:45:00,24.42,24.44,24.41,24.42,466100.0,14.2548,14.2665,14.249,14.2548,466100.0
2005-09-15 10:50:00,24.43,24.54,24.42,24.53,1048500.0,14.2607,14.3249,14.2548,14.319,1048500.0
2005-09-15 10:55:00,24.53,24.54,24.5,24.5,462000.0,14.319,14.3249,14.3015,14.3015,462000.0
2005-09-15 11:00:00,24.51,24.57,24.5,24.52,795300.0,14.3074,14.3424,14.3015,14.3132,795300.0
2005-09-15 11:05:00,24.53,24.55,24.51,24.52,400200.0,14.319,14.3307,14.3074,14.3132,400200.0
2005-09-15 11:10:00,24.52,24.53,24.49,24.52,415500.0,14.3132,14.319,14.2957,14.3132,415500.0
2005-09-15 11:15:00,24.52,24.56,24.49,24.56,394500.0,14.3132,14.3365,14.2957,14.3365,394500.0
2005-09-15 11:20:00,24.56,24.59,24.53,24.54,575300.0,14.3365,14.3541,14.319,14.3249,575300.0
2005-09-15 11:25:00,24.53,24.59,24.52,24.58,342700.0,14.319,14.3541,14.3132,14.3482,342700.0
2005-09-15 11:30:00,24.59,24.59,24.53,24.55,349300.0,14.3541,14.3541,14.319,14.3307,349300.0
2005-09-15 11:35:00,24.55,24.57,24.54,24.57,415600.0,14.3307,14.3424,14.3249,14.3424,415600.0
2005-09-15 11:40:00,24.57,24.71,24.56,24.62,1025000.0,14.3424,14.4241,14.3365,14.3716,1025000.0
2005-09-15 11:45:00,24.62,24.62,24.55,24.56,624400.0,14.3716,14.3716,14.3307,14.3365,624400.0
2005-09-15 11:50:00,24.57,24.61,24.56,24.61,588700.0,14.3424,14.3657,14.3365,14.3657,588700.0
2005-09-15 11:55:00,24.61,24.61,24.54,24.54,456900.0,14.3657,14.3657,14.3249,14.3249,456900.0
2005-09-15 12:00:00,24.55,24.55,24.46,24.5,1231700.0,14.3307,14.3307,14.2782,14.3015,1231700.0
2005-09-15 12:05:00,24.49,24.51,24.44,24.47,692800.0,14.2957,14.3074,14.2665,14.284,692800.0
2005-09-15 12:10:00,24.47,24.47,24.41,24.45,730700.0,14.284,14.284,14.249,14.2723,730700.0
2005-09-15 12:15:00,24.46,24.48,24.41,24.45,603700.0,14.2782,14.2898,14.249,14.2723,603700.0
2005-09-15 12:20:00,24.45,24.46,24.43,24.45,126000.0,14.2723,14.2782,14.2607,14.2723,126000.0
2005-09-15 12:25:00,24.45,24.5,24.43,24.48,319200.0,14.2723,14.3015,14.2607,14.2898,319200.0
2005-09-15 12:30:00,24.47,24.51,24.45,24.49,415200.0,14.284,14.3074,14.2723,14.2957,415200.0
2005-09-15 12:35:00,24.5,24.5,24.47,24.48,179800.0,14.3015,14.3015,14.284,14.2898,179800.0
2005-09-15 12:40:00,24.48,24.48,24.46,24.47,308800.0,14.2898,14.2898,14.2782,14.284,308800.0
2005-09-15 12:45:00,24.47,24.48,24.46,24.46,84400.0,14.284,14.2898,14.2782,14.2782,84400.0
2005-09-15 12:50:00,24.47,24.48,24.45,24.47,94700.0,14.284,14.2898,14.2723,14.284,94700.0
2005-09-15 12:55:00,24.47,24.52,24.47,24.5,975000.0,14.284,14.3132,14.284,14.3015,975000.0
2005-09-15 13:00:00,24.51,24.54,24.5,24.53,360600.0,14.3074,14.3249,14.3015,14.319,360600.0
2005-09-15 13:05:00,24.53,24.58,24.51,24.57,541900.0,14.319,14.3482,14.3074,14.3424,541900.0
2005-09-15 13:10:00,24.57,24.6,24.5,24.5,946100.0,14.3424,14.3599,14.3015,14.3015,946100.0
2005-09-15 13:15:00,24.51,24.54,24.5,24.53,406600.0,14.3074,14.3249,14.3015,14.319,406600.0
2005-09-15 13:20:00,24.53,24.55,24.51,24.51,387500.0,14.319,14.3307,14.3074,14.3074,387500.0
2005-09-15 13:25:00,24.51,24.52,24.47,24.47,340100.0,14.3074,14.3132,14.284,14.284,340100.0
2005-09-15 13:30:00,24.48,24.5,24.47,24.5,297300.0,14.2898,14.3015,14.284,14.3015,297300.0
2005-09-15 13:35:00,24.51,24.55,24.48,24.52,792700.0,14.3074,14.3307,14.2898,14.3132,792700.0
2005-09-15 13:40:00,24.53,24.53,24.51,24.52,294800.0,14.319,14.319,14.3074,14.3132,294800.0
2005-09-15 13:45:00,24.53,24.54,24.5,24.52,243000.0,14.319,14.3249,14.3015,14.3132,243000.0
2005-09-15 13:50:00,24.53,24.58,24.52,24.57,528800.0,14.319,14.3482,14.3132,14.3424,528800.0
2005-09-15 13:55:00,24.56,24.57,24.52,24.52,280600.0,14.3365,14.3424,14.3132,14.3132,280600.0
2005-09-15 14:00:00,24.52,24.54,24.49,24.53,319000.0,14.3132,14.3249,14.2957,14.319,319000.0
2005-09-15 14:05:00,24.53,24.56,24.52,24.54,289500.0,14.319,14.3365,14.3132,14.3249,289500.0
2005-09-15 14:10:00,24.54,24.57,24.53,24.54,300200.0,14.3249,14.3424,14.319,14.3249,300200.0
2005-09-15 14:15:00,24.53,24.54,24.5,24.51,325700.0,14.319,14.3249,14.3015,14.3074,325700.0
2005-09-15 14:20:00,24.51,24.54,24.49,24.51,353800.0,14.3074,14.3249,14.2957,14.3074,353800.0
2005-09-15 14:25:00,24.51,24.53,24.49,24.52,154800.0,14.3074,14.319,14.2957,14.3132,154800.0
2005-09-15 14:30:00,24.52,24.58,24.51,24.56,633600.0,14.3132,14.3482,14.3074,14.3365,633600.0
2005-09-15 14:35:00,24.56,24.59,24.55,24.55,420100.0,14.3365,14.3541,14.3307,14.3307,420100.0
2005-09-15 14:40:00,24.56,24.57,24.53,24.55,330700.0,14.3365,14.3424,14.319,14.3307,330700.0
2005-09-15 14:45:00,24.56,24.56,24.51,24.51,355100.0,14.3365,14.3365,14.3074,14.3074,355100.0
2005-09-15 14:50:00,24.52,24.55,24.51,24.52,259100.0,14.3132,14.3307,14.3074,14.3132,259100.0
2005-09-15 14:55:00,24.52,24.54,24.51,24.51,270700.0,14.3132,14.3249,14.3074,14.3074,270700.0
2005-09-15 15:00:00,24.52,24.55,24.51,24.54,325300.0,14.3132,14.3307,14.3074,14.3249,325300.0
2005-09-15 15:05:00,24.53,24.53,24.49,24.5,604500.0,14.319,14.319,14.2957,14.3015,604500.0
2005-09-15 15:10:00,24.5,24.53,24.49,24.51,899100.0,14.3015,14.319,14.2957,14.3074,899100.0
2005-09-15 15:15:00,24.51,24.52,24.49,24.49,384100.0,14.3074,14.3132,14.2957,14.2957,384100.0
2005-09-15 15:20:00,24.49,24.51,24.48,24.5,451300.0,14.2957,14.3074,14.2898,14.3015,451300.0
2005-09-15 15:25:00,24.5,24.56,24.5,24.54,834000.0,14.3015,14.3365,14.3015,14.3249,834000.0
2005-09-15 15:30:00,24.54,24.54,24.49,24.5,1227700.0,14.3249,14.3249,14.2957,14.3015,1227700.0
2005-09-15 15:35:00,24.49,24.53,24.48,24.52,1015200.0,14.2957,14.319,14.2898,14.3132,1015200.0
2005-09-15 15:40:00,24.52,24.59,24.51,24.58,1175100.0,14.3132,14.3541,14.3074,14.3482,1175100.0
2005-09-15 15:45:00,24.58,24.59,24.53,24.55,1270400.0,14.3482,14.3541,14.319,14.3307,1270400.0
2005-09-15 15:50:00,24.56,24.6,24.55,24.56,850200.0,14.3365,14.3599,14.3307,14.3365,850200.0
2005-09-15 15:55:00,24.56,24.6,24.55,24.55,1364200.0,14.3365,14.3599,14.3307,14.3307,1364200.0
2005-09-16 09:30:00,24.79,24.89,24.75,24.85,19428800.0,14.4708,14.5292,14.4475,14.5058,19428800.0
2005-09-16 09:35:00,24.85,24.92,24.85,24.9,1836200.0,14.5058,14.5467,14.5058,14.535,1836200.0
2005-09-16 09:40:00,24.9,24.9,24.85,24.86,935300.0,14.535,14.535,14.5058,14.5117,935300.0
2005-09-16 09:45:00,24.85,24.89,24.84,24.85,1119900.0,14.5058,14.5292,14.5,14.5058,1119900.0
2005-09-16 09:50:00,24.85,24.87,24.83,24.87,1307800.0,14.5058,14.5175,14.4941,14.5175,1307800.0
2005-09-16 09:55:00,24.86,24.87,24.83,24.86,957800.0,14.5117,14.5175,14.4941,14.5117,957800.0
2005-09-16 10:00:00,24.86,24.88,24.8,24.82,1299400.0,14.5117,14.5233,14.4766,14.4883,1299400.0
2005-09-16 10:05:00,24.82,24.87,24.77,24.82,1569800.0,14.4883,14.5175,14.4591,14.4883,1569800.0
2005-09-16 10:10:00,24.82,24.86,24.82,24.84,585500.0,14.4883,14.5117,14.4883,14.5,585500.0
2005-09-16 10:15:00,24.85,24.87,24.82,24.85,605000.0,14.5058,14.5175,14.4883,14.5058,605000.0
2005-09-16 10:20:00,24.85,24.85,24.82,24.83,394100.0,14.5058,14.5058,14.4883,14.4941,394100.0
2005-09-16 10:25:00,24.82,24.84,24.82,24.83,380200.0,14.4883,14.5,14.4883,14.4941,380200.0
2005-09-16 10:30:00,24.83,24.84,24.78,24.79,906200.0,14.4941,14.5,14.465,14.4708,906200.0
2005-09-16 10:35:00,24.79,24.81,24.77,24.81,727800.0,14.4708,14.4825,14.4591,14.4825,727800.0
2005-09-16 10:40:00,24.81,24.81,24.77,24.79,413100.0,14.4825,14.4825,14.4591,14.4708,413100.0
2005-09-16 10:45:00,24.79,24.82,24.79,24.82,340400.0,14.4708,14.4883,14.4708,14.4883,340400.0
2005-09-16 10:50:00,24.81,24.85,24.81,24.83,547500.0,14.4825,14.5058,14.4825,14.4941,547500.0
2005-09-16 10:55:00,24.82,24.83,24.8,24.8,450000.0,14.4883,14.4941,14.4766,14.4766,450000.0
2005-09-16 11:00:00,24.8,24.81,24.69,24.69,1184500.0,14.4766,14.4825,14.4124,14.4124,1184500.0
2005-09-16 11:05:00,24.69,24.73,24.68,24.71,681300.0,14.4124,14.4358,14.4066,14.4241,681300.0
2005-09-16 11:10:00,24.71,24.75,24.7,24.74,478600.0,14.4241,14.4475,14.4183,14.4416,478600.0
2005-09-16 11:15:00,24.74,24.78,24.73,24.77,722300.0,14.4416,14.465,14.4358,14.4591,722300.0
2005-09-16 11:20:00,24.76,24.77,24.74,24.75,404400.0,14.4533,14.4591,14.4416,14.4475,404400.0
2005-09-16 11:25:00,24.74,24.81,24.74,24.78,751800.0,14.4416,14.4825,14.4416,14.465,751800.0
2005-09-16 11:30:00,24.77,24.8,24.76,24.76,339700.0,14.4591,14.4766,14.4533,14.4533,339700.0
2005-09-16 11:35:00,24.77,24.77,24.73,24.75,358700.0,14.4591,14.4591,14.4358,14.4475,358700.0
2005-09-16 11:40:00,24.75,24.83,24.74,24.81,568300.0,14.4475,14.4941,14.4416,14.4825,568300.0
2005-09-16 11:45:00,24.81,24.82,24.8,24.81,344300.0,14.4825,14.4883,14.4766,14.4825,344300.0
2005-09-16 11:50:00,24.81,24.85,24.8,24.84,693600.0,14.4825,14.5058,14.4766,14.5,693600.0
2005-09-16 11:55:00,24.85,24.87,24.84,24.84,388700.0,14.5058,14.5175,14.5,14.5,388700.0
2005-09-16 12:00:00,24.84,24.84,24.81,24.82,235400.0,14.5,14.5,14.4825,14.4883,235400.0
2005-09-16 12:05:00,24.82,24.83,24.79,24.82,423700.0,14.4883,14.4941,14.4708,14.4883,423700.0
2005-09-16 12:10:00,24.81,24.82,24.79,24.81,606400.0,14.4825,14.4883,14.4708,14.4825,606400.0
2005-09-16 12:15:00,24.8,24.83,24.8,24.82,431300.0,14.4766,14.4941,14.4766,14.4883,431300.0
2005-09-16 12:20:00,24.82,24.83,24.81,24.81,100500.0,14.4883,14.4941,14.4825,14.4825,100500.0
2005-09-16 12:25:00,24.81,24.82,24.75,24.82,334500.0,14.4825,14.4883,14.4475,14.4883,334500.0
2005-09-16 12:30:00,24.81,24.82,24.8,24.81,147200.0,14.4825,14.4883,14.4766,14.4825,147200.0
2005-09-16 12:35:00,24.81,24.83,24.81,24.82,247600.0,14.4825,14.4941,14.4825,14.4883,247600.0
2005-09-16 12:40:00,24.81,24.85,24.81,24.84,287100.0,14.4825,14.5058,14.4825,14.5,287100.0
2005-09-16 12:45:00,24.84,24.85,24.83,24.84,387000.0,14.5,14.5058,14.4941,14.5,387000.0
2005-09-16 12:50:00,24.83,24.85,24.82,24.83,283100.0,14.4941,14.5058,14.4883,14.4941,283100.0
2005-09-16 12:55:00,24.83,24.84,24.81,24.84,315800.0,14.4941,14.5,14.4825,14.5,315800.0
2005-09-16 13:00:00,24.83,24.86,24.79,24.79,615900.0,14.4941,14.5117,14.4708,14.4708,615900.0
2005-09-16 13:05:00,24.79,24.84,24.78,24.79,853500.0,14.4708,14.5,14.465,14.4708,853500.0
2005-09-16 13:10:00,24.78,24.81,24.76,24.78,613300.0,14.465,14.4825,14.4533,14.465,613300.0
2005-09-16 13:15:00,24.78,24.8,24.78,24.79,300400.0,14.465,14.4766,14.465,14.4708,300400.0
2005-09-16 13:20:00,24.79,24.8,24.78,24.79,257000.0,14.4708,14.4766,14.465,14.4708,257000.0
2005-09-16 13:25:00,24.79,24.81,24.78,24.8,292100.0,14.4708,14.4825,14.465,14.4766,292100.0
2005-09-16 13:30:00,24.8,24.8,24.75,24.77,307600.0,14.4766,14.4766,14.4475,14.4591,307600.0
2005-09-16 13:35:00,24.76,24.78,24.76,24.77,265700.0,14.4533,14.465,14.4533,14.4591,265700.0
2005-09-16 13:40:00,24.78,24.8,24.75,24.78,322200.0,14.465,14.4766,14.4475,14.465,322200.0
2005-09-16 13:45:00,24.78,24.8,24.78,24.79,229200.0,14.465,14.4766,14.465,14.4708,229200.0
2005-09-16 13:50:00,24.79,24.8,24.75,24.79,331100.0,14.4708,14.4766,14.4475,14.4708,331100.0
2005-09-16 13:55:00,24.8,24.8,24.77,24.79,212600.0,14.4766,14.4766,14.4591,14.4708,212600.0
2005-09-16 14:00:00,24.79,24.85,24.79,24.83,737700.0,14.4708,14.5058,14.4708,14.4941,737700.0
2005-09-16 14:05:00,24.83,24.83,24.8,24.81,697400.0,14.4941,14.4941,14.4766,14.4825,697400.0
2005-09-16 14:10:00,24.81,24.82,24.8,24.81,230400.0,14.4825,14.4883,14.4766,14.4825,230400.0
2005-09-16 14:15:00,24.81,24.82,24.78,24.79,235000.0,14.4825,14.4883,14.465,14.4708,235000.0
2005-09-16 14:20:00,24.79,24.8,24.76,24.77,186700.0,14.4708,14.4766,14.4533,14.4591,186700.0
2005-09-16 14:25:00,24.77,24.8,24.77,24.79,330300.0,14.4591,14.4766,14.4591,14.4708,330300.0
2005-09-16 14:30:00,24.8,24.8,24.78,24.78,271300.0,14.4766,14.4766,14.465,14.465,271300.0
2005-09-16 14:35:00,24.78,24.79,24.76,24.76,397100.0,14.465,14.4708,14.4533,14.4533,397100.0
2005-09-16 14:40:00,24.76,24.77,24.74,24.77,743100.0,14.4533,14.4591,14.4416,14.4591,743100.0
2005-09-16 14:45:00,24.77,24.79,24.76,24.78,306200.0,14.4591,14.4708,14.4533,14.465,306200.0
2005-09-16 14:50:00,24.77,24.82,24.77,24.81,562800.0,14.4591,14.4883,14.4591,14.4825,562800.0
2005-09-16 14:55:00,24.81,24.87,24.81,24.85,925400.0,14.4825,14.5175,14.4825,14.5058,925400.0
2005-09-16 15:00:00,24.85,24.86,24.83,24.85,879800.0,14.5058,14.5117,14.4941,14.5058,879800.0
2005-09-16 15:05:00,24.85,24.86,24.82,24.83,915700.0,14.5058,14.5117,14.4883,14.4941,915700.0
2005-09-16 15:10:00,24.83,24.85,24.82,24.85,865500.0,14.4941,14.5058,14.4883,14.5058,865500.0
2005-09-16 15:15:00,24.84,24.87,24.84,24.86,617300.0,14.5,14.5175,14.5,14.5117,617300.0
2005-09-16 15:20:00,24.86,24.87,24.84,24.84,696200.0,14.5117,14.5175,14.5,14.5,696200.0
2005-09-16 15:25:00,24.84,24.86,24.84,24.84,582000.0,14.5,14.5117,14.5,14.5,582000.0
2005-09-16 15:30:00,24.85,24.89,24.84,24.87,1015400.0,14.5058,14.5292,14.5,14.5175,1015400.0
2005-09-16 15:35:00,24.87,24.9,24.86,24.87,828600.0,14.5175,14.535,14.5117,14.5175,828600.0
2005-09-16 15:40:00,24.87,24.91,24.85,24.9,1485000.0,14.5175,14.5408,14.5058,14.535,1485000.0
2005-09-16 15:45:00,24.9,24.91,24.88,24.9,1103300.0,14.535,14.5408,14.5233,14.535,1103300.0
2005-09-16 15:50:00,24.9,24.9,24.79,24.79,2257600.0,14.535,14.535,14.4708,14.4708,2257600.0
2005-09-16 15:55:00,24.8,24.88,24.78,24.84,2289600.0,14.4766,14.5233,14.465,14.5,2289600.0
2005-09-19 09:30:00,24.8,24.82,24.76,24.79,1152200.0,14.4766,14.4883,14.4533,14.4708,1152200.0
2005-09-19 09:35:00,24.79,24.8,24.76,24.78,631300.0,14.4708,14.4766,14.4533,14.465,631300.0
2005-09-19 09:40:00,24.78,24.86,24.78,24.85,1159800.0,14.465,14.5117,14.465,14.5058,1159800.0
2005-09-19 09:45:00,24.85,24.87,24.84,24.84,914800.0,14.5058,14.5175,14.5,14.5,914800.0
2005-09-19 09:50:00,24.84,24.85,24.8,24.81,486000.0,14.5,14.5058,14.4766,14.4825,486000.0
2005-09-19 09:55:00,24.81,24.82,24.79,24.8,481900.0,14.4825,14.4883,14.4708,14.4766,481900.0
2005-09-19 10:00:00,24.8,24.81,24.75,24.76,453500.0,14.4766,14.4825,14.4475,14.4533,453500.0
2005-09-19 10:05:00,24.75,24.76,24.7,24.72,615100.0,14.4475,14.4533,14.4183,14.4299,615100.0
2005-09-19 10:10:00,24.72,24.74,24.7,24.7,351100.0,14.4299,14.4416,14.4183,14.4183,351100.0
2005-09-19 10:15:00,24.7,24.72,24.69,24.69,594400.0,14.4183,14.4299,14.4124,14.4124,594400.0
2005-09-19 10:20:00,24.69,24.73,24.68,24.72,586000.0,14.4124,14.4358,14.4066,14.4299,586000.0
2005-09-19 10:25:00,24.72,24.72,24.65,24.65,974100.0,14.4299,14.4299,14.3891,14.3891,974100.0
2005-09-19 10:30:00,24.65,24.67,24.63,24.64,581800.0,14.3891,14.4008,14.3774,14.3832,581800.0
2005-09-19 10:35:00,24.64,24.66,24.62,24.64,290300.0,14.3832,14.3949,14.3716,14.3832,290300.0
2005-09-19 10:40:00,24.64,24.65,24.6,24.64,349100.0,14.3832,14.3891,14.3599,14.3832,349100.0
2005-09-19 10:45:00,24.64,24.65,24.61,24.61,479000.0,14.3832,14.3891,14.3657,14.3657,479000.0
2005-09-19 10:50:00,24.61,24.64,24.59,24.62,510900.0,14.3657,14.3832,14.3541,14.3716,510900.0
2005-09-19 10:55:00,24.63,24.65,24.6,24.62,496300.0,14.3774,14.3891,14.3599,14.3716,496300.0
2005-09-19 11:00:00,24.61,24.62,24.55,24.57,591100.0,14.3657,14.3716,14.3307,14.3424,591100.0
2005-09-19 11:05:00,24.57,24.59,24.55,24.58,331000.0,14.3424,14.3541,14.3307,14.3482,331000.0
2005-09-19 11:10:00,24.58,24.59,24.56,24.57,213300.0,14.3482,14.3541,14.3365,14.3424,213300.0
2005-09-19 11:15:00,24.58,24.6,24.56,24.57,544200.0,14.3482,14.3599,14.3365,14.3424,544200.0
2005-09-19 11:20:00,24.58,24.63,24.57,24.63,504000.0,14.3482,14.3774,14.3424,14.3774,504000.0
2005-09-19 11:25:00,24.63,24.65,24.61,24.63,712000.0,14.3774,14.3891,14.3657,14.3774,712000.0
2005-09-19 11:30:00,24.63,24.64,24.6,24.61,297800.0,14.3774,14.3832,14.3599,14.3657,297800.0
2005-09-19 11:35:00,24.6,24.61,24.55,24.57,415000.0,14.3599,14.3657,14.3307,14.3424,415000.0
2005-09-19 11:40:00,24.57,24.6,24.57,24.58,328800.0,14.3424,14.3599,14.3424,14.3482,328800.0
2005-09-19 11:45:00,24.58,24.6,24.58,24.58,285800.0,14.3482,14.3599,14.3482,14.3482,285800.0
2005-09-19 11:50:00,24.58,24.6,24.57,24.59,318200.0,14.3482,14.3599,14.3424,14.3541,318200.0
2005-09-19 11:55:00,24.58,24.59,24.56,24.56,356600.0,14.3482,14.3541,14.3365,14.3365,356600.0
2005-09-19 12:00:00,24.57,24.57,24.55,24.56,603600.0,14.3424,14.3424,14.3307,14.3365,603600.0
2005-09-19 12:05:00,24.57,24.59,24.54,24.59,408600.0,14.3424,14.3541,14.3249,14.3541,408600.0
2005-09-19 12:10:00,24.59,24.64,24.58,24.61,920000.0,14.3541,14.3832,14.3482,14.3657,920000.0
2005-09-19 12:15:00,24.6,24.61,24.57,24.57,448100.0,14.3599,14.3657,14.3424,14.3424,448100.0
2005-09-19 12:20:00,24.57,24.58,24.57,24.58,135600.0,14.3424,14.3482,14.3424,14.3482,135600.0
2005-09-19 12:25:00,24.58,24.58,24.52,24.53,742000.0,14.3482,14.3482,14.3132,14.319,742000.0
2005-09-19 12:30:00,24.52,24.53,24.45,24.53,216100.0,14.3132,14.319,14.2723,14.319,216100.0
2005-09-19 12:35:00,24.53,24.56,24.52,24.56,265400.0,14.319,14.3365,14.3132,14.3365,265400.0
2005-09-19 12:40:00,24.56,24.56,24.55,24.56,67900.0,14.3365,14.3365,14.3307,14.3365,67900.0
2005-09-19 12:45:00,24.55,24.58,24.55,24.55,285400.0,14.3307,14.3482,14.3307,14.3307,285400.0
2005-09-19 12:50:00,24.55,24.56,24.55,24.56,101200.0,14.3307,14.3365,14.3307,14.3365,101200.0
2005-09-19 12:55:00,24.56,24.56,24.54,24.54,188200.0,14.3365,14.3365,14.3249,14.3249,188200.0
2005-09-19 13:00:00,24.54,24.56,24.54,24.54,130100.0,14.3249,14.3365,14.3249,14.3249,130100.0
2005-09-19 13:05:00,24.54,24.57,24.53,24.57,552800.0,14.3249,14.3424,14.319,14.3424,552800.0
2005-09-19 13:10:00,24.56,24.58,24.51,24.51,388500.0,14.3365,14.3482,14.3074,14.3074,388500.0
2005-09-19 13:15:00,24.51,24.54,24.51,24.53,176500.0,14.3074,14.3249,14.3074,14.319,176500.0
2005-09-19 13:20:00,24.54,24.54,24.5,24.51,136300.0,14.3249,14.3249,14.3015,14.3074,136300.0
2005-09-19 13:25:00,24.51,24.52,24.5,24.5,201100.0,14.3074,14.3132,14.3015,14.3015,201100.0
2005-09-19 13:30:00,24.51,24.53,24.5,24.53,192300.0,14.3074,14.319,14.3015,14.319,192300.0
2005-09-19 13:35:00,24.53,24.55,24.51,24.54,298600.0,14.319,14.3307,14.3074,14.3249,298600.0
2005-09-19 13:40:00,24.54,24.56,24.5,24.55,265500.0,14.3249,14.3365,14.3015,14.3307,265500.0
2005-09-19 13:45:00,24.56,24.6,24.55,24.57,1089600.0,14.3365,14.3599,14.3307,14.3424,1089600.0
2005-09-19 13:50:00,24.58,24.6,24.57,24.59,307100.0,14.3482,14.3599,14.3424,14.3541,307100.0
2005-09-19 13:55:00,24.59,24.61,24.55,24.59,323000.0,14.3541,14.3657,14.3307,14.3541,323000.0
2005-09-19 14:00:00,24.59,24.61,24.59,24.59,263800.0,14.3541,14.3657,14.3541,14.3541,263800.0
2005-09-19 14:05:00,24.59,24.61,24.58,24.58,289900.0,14.3541,14.3657,14.3482,14.3482,289900.0
2005-09-19 14:10:00,24.58,24.58,24.57,24.57,284600.0,14.3482,14.3482,14.3424,14.3424,284600.0
2005-09-19 14:15:00,24.57,24.59,24.56,24.56,252700.0,14.3424,14.3541,14.3365,14.3365,252700.0
2005-09-19 14:20:00,24.57,24.57,24.52,24.54,702800.0,14.3424,14.3424,14.3132,14.3249,702800.0
2005-09-19 14:25:00,24.53,24.57,24.51,24.56,563000.0,14.319,14.3424,14.3074,14.3365,563000.0
2005-09-19 14:30:00,24.56,24.59,24.54,24.57,563400.0,14.3365,14.3541,14.3249,14.3424,563400.0
2005-09-19 14:35:00,24.57,24.59,24.57,24.58,194300.0,14.3424,14.3541,14.3424,14.3482,194300.0
2005-09-19 14:40:00,24.58,24.6,24.56,24.56,411500.0,14.3482,14.3599,14.3365,14.3365,411500.0
2005-09-19 14:45:00,24.56,24.57,24.54,24.56,428000.0,14.3365,14.3424,14.3249,14.3365,428000.0
2005-09-19 14:50:00,24.56,24.58,24.55,24.57,328700.0,14.3365,14.3482,14.3307,14.3424,328700.0
2005-09-19 14:55:00,24.58,24.6,24.57,24.58,297000.0,14.3482,14.3599,14.3424,14.3482,297000.0
2005-09-19 15:00:00,24.59,24.59,24.56,24.56,168000.0,14.3541,14.3541,14.3365,14.3365,168000.0
2005-09-19 15:05:00,24.56,24.57,24.55,24.56,274000.0,14.3365,14.3424,14.3307,14.3365,274000.0
2005-09-19 15:10:00,24.56,24.59,24.55,24.57,505400.0,14.3365,14.3541,14.3307,14.3424,505400.0
2005-09-19 15:15:00,24.56,24.57,24.55,24.55,269500.0,14.3365,14.3424,14.3307,14.3307,269500.0
2005-09-19 15:20:00,24.55,24.78,24.54,24.58,699500.0,14.3307,14.465,14.3249,14.3482,699500.0
2005-09-19 15:25:00,24.58,24.6,24.55,24.58,533700.0,14.3482,14.3599,14.3307,14.3482,533700.0
2005-09-19 15:30:00,24.57,24.66,24.57,24.65,823900.0,14.3424,14.3949,14.3424,14.3891,823900.0
2005-09-19 15:35:00,24.65,24.65,24.59,24.63,663700.0,14.3891,14.3891,14.3541,14.3774,663700.0
2005-09-19 15:40:00,24.63,24.7,24.62,24.64,841400.0,14.3774,14.4183,14.3716,14.3832,841400.0
2005-09-19 15:45:00,24.63,24.69,24.63,24.68,821600.0,14.3774,14.4124,14.3774,14.4066,821600.0
2005-09-19 15:50:00,24.69,24.71,24.65,24.65,884700.0,14.4124,14.4241,14.3891,14.3891,884700.0
2005-09-19 15:55:00,24.66,24.69,24.65,24.68,860200.0,14.3949,14.4124,14.3891,14.4066,860200.0
2005-09-20 09:30:00,24.77,24.82,24.74,24.81,772000.0,14.4591,14.4883,14.4416,14.4825,772000.0
2005-09-20 09:35:00,24.81,24.84,24.79,24.8,654300.0,14.4825,14.5,14.4708,14.4766,654300.0
2005-09-20 09:40:00,24.8,24.8,24.76,24.8,389300.0,14.4766,14.4766,14.4533,14.4766,389300.0
2005-09-20 09:45:00,24.8,24.83,24.79,24.83,629900.0,14.4766,14.4941,14.4708,14.4941,629900.0
2005-09-20 09:50:00,24.83,24.9,24.81,24.88,543400.0,14.4941,14.535,14.4825,14.5233,543400.0
2005-09-20 09:55:00,24.88,24.9,24.86,24.87,383600.0,14.5233,14.535,14.5117,14.5175,383600.0
2005-09-20 10:00:00,24.87,24.9,24.86,24.89,664200.0,14.5175,14.535,14.5117,14.5292,664200.0
2005-09-20 10:05:00,24.89,24.93,24.88,24.91,517000.0,14.5292,14.5525,14.5233,14.5408,517000.0
2005-09-20 10:10:00,24.9,24.98,24.9,24.98,724300.0,14.535,14.5817,14.535,14.5817,724300.0
2005-09-20 10:15:00,24.98,25.04,24.98,25.03,1234000.0,14.5817,14.6167,14.5817,14.6109,1234000.0
2005-09-20 10:20:00,25.03,25.03,24.98,24.99,588300.0,14.6109,14.6109,14.5817,14.5875,588300.0
2005-09-20 10:25:00,24.99,25.01,24.98,24.99,570800.0,14.5875,14.5992,14.5817,14.5875,570800.0
2005-09-20 10:30:00,25.0,25.0,24.94,24.95,604600.0,14.5934,14.5934,14.5584,14.5642,604600.0
2005-09-20 10:35:00,24.96,24.99,24.95,24.97,373100.0,14.57,14.5875,14.5642,14.5759,373100.0
2005-09-20 10:40:00,24.97,25.0,24.96,24.98,359400.0,14.5759,14.5934,14.57,14.5817,359400.0
2005-09-20 10:45:00,24.97,25.0,24.97,25.0,355500.0,14.5759,14.5934,14.5759,14.5934,355500.0
2005-09-20 10:50:00,25.0,25.0,24.98,25.0,221400.0,14.5934,14.5934,14.5817,14.5934,221400.0
2005-09-20 10:55:00,25.0,25.0,24.97,24.98,277500.0,14.5934,14.5934,14.5759,14.5817,277500.0
2005-09-20 11:00:00,24.99,24.99,24.96,24.96,205000.0,14.5875,14.5875,14.57,14.57,205000.0
2005-09-20 11:05:00,24.96,25.0,24.96,24.99,239700.0,14.57,14.5934,14.57,14.5875,239700.0
2005-09-20 11:10:00,24.99,24.99,24.98,24.99,85100.0,14.5875,14.5875,14.5817,14.5875,85100.0
2005-09-20 11:15:00,24.99,25.0,24.98,24.98,159800.0,14.5875,14.5934,14.5817,14.5817,159800.0
2005-09-20 11:20:00,24.99,24.99,24.97,24.97,130500.0,14.5875,14.5875,14.5759,14.5759,130500.0
2005-09-20 11:25:00,24.98,24.99,24.97,24.98,79600.0,14.5817,14.5875,14.5759,14.5817,79600.0
2005-09-20 11:30:00,24.98,24.99,24.98,24.99,98400.0,14.5817,14.5875,14.5817,14.5875,98400.0
2005-09-20 11:35:00,24.99,25.0,24.97,24.99,341600.0,14.5875,14.5934,14.5759,14.5875,341600.0
2005-09-20 11:40:00,24.99,25.05,24.98,25.02,819800.0,14.5875,14.6226,14.5817,14.6051,819800.0
2005-09-20 11:45:00,25.03,25.03,25.0,25.01,442800.0,14.6109,14.6109,14.5934,14.5992,442800.0
2005-09-20 11:50:00,25.01,25.03,25.0,25.02,163100.0,14.5992,14.6109,14.5934,14.6051,163100.0
2005-09-20 11:55:00,25.01,25.02,25.0,25.0,165500.0,14.5992,14.6051,14.5934,14.5934,165500.0
2005-09-20 12:00:00,25.0,25.01,24.98,25.0,142900.0,14.5934,14.5992,14.5817,14.5934,142900.0
2005-09-20 12:05:00,24.99,25.04,24.99,25.03,367300.0,14.5875,14.6167,14.5875,14.6109,367300.0
2005-09-20 12:10:00,25.03,25.04,24.98,24.98,363700.0,14.6109,14.6167,14.5817,14.5817,363700.0
2005-09-20 12:15:00,24.98,25.0,24.98,24.98,189500.0,14.5817,14.5934,14.5817,14.5817,189500.0
2005-09-20 12:20:00,24.98,25.0,24.98,24.99,108800.0,14.5817,14.5934,14.5817,14.5875,108800.0
2005-09-20 12:25:00,24.99,25.0,24.98,25.0,110400.0,14.5875,14.5934,14.5817,14.5934,110400.0
2005-09-20 12:30:00,24.99,25.0,24.98,24.98,89900.0,14.5875,14.5934,14.5817,14.5817,89900.0
2005-09-20 12:35:00,24.98,25.01,24.98,25.0,230600.0,14.5817,14.5992,14.5817,14.5934,230600.0
2005-09-20 12:40:00,25.0,25.0,24.98,24.98,122600.0,14.5934,14.5934,14.5817,14.5817,122600.0
2005-09-20 12:45:00,24.98,24.98,24.95,24.97,339800.0,14.5817,14.5817,14.5642,14.5759,339800.0
2005-09-20 12:50:00,24.97,24.98,24.96,24.98,211500.0,14.5759,14.5817,14.57,14.5817,211500.0
2005-09-20 12:55:00,24.98,24.98,24.97,24.98,128000.0,14.5817,14.5817,14.5759,14.5817,128000.0
2005-09-20 13:00:00,24.98,24.98,24.95,24.95,563900.0,14.5817,14.5817,14.5642,14.5642,563900.0
2005-09-20 13:05:00,24.94,24.96,24.94,24.95,281200.0,14.5584,14.57,14.5584,14.5642,281200.0
2005-09-20 13:10:00,24.95,24.96,24.95,24.95,138000.0,14.5642,14.57,14.5642,14.5642,138000.0
2005-09-20 13:15:00,24.96,24.97,24.92,24.92,595700.0,14.57,14.5759,14.5467,14.5467,595700.0
2005-09-20 13:20:00,24.92,24.92,24.89,24.89,331900.0,14.5467,14.5467,14.5292,14.5292,331900.0
2005-09-20 13:25:00,24.89,24.9,24.88,24.89,436900.0,14.5292,14.535,14.5233,14.5292,436900.0
2005-09-20 13:30:00,24.89,24.89,24.84,24.84,465600.0,14.5292,14.5292,14.5,14.5,465600.0
2005-09-20 13:35:00,24.84,24.86,24.82,24.86,378700.0,14.5,14.5117,14.4883,14.5117,378700.0
2005-09-20 13:40:00,24.86,24.87,24.84,24.84,365700.0,14.5117,14.5175,14.5,14.5,365700.0
2005-09-20 13:45:00,24.84,24.85,24.82,24.84,242100.0,14.5,14.5058,14.4883,14.5,242100.0
2005-09-20 13:50:00,24.85,24.88,24.84,24.88,539400.0,14.5058,14.5233,14.5,14.5233,539400.0
2005-09-20 13:55:00,24.88,24.88,24.86,24.86,266300.0,14.5233,14.5233,14.5117,14.5117,266300.0
2005-09-20 14:00:00,24.86,24.88,24.86,24.88,121900.0,14.5117,14.5233,14.5117,14.5233,121900.0
2005-09-20 14:05:00,24.88,24.89,24.87,24.88,251000.0,14.5233,14.5292,14.5175,14.5233,251000.0
2005-09-20 14:10:00,24.88,24.93,24.88,24.91,516100.0,14.5233,14.5525,14.5233,14.5408,516100.0
2005-09-20 14:15:00,24.91,24.93,24.83,24.88,825200.0,14.5408,14.5525,14.4941,14.5233,825200.0
2005-09-20 14:20:00,24.88,24.88,24.76,24.85,1083200.0,14.5233,14.5233,14.4533,14.5058,1083200.0
2005-09-20 14:25:00,24.84,24.85,24.78,24.81,725000.0,14.5,14.5058,14.465,14.4825,725000.0
2005-09-20 14:30:00,24.81,24.88,24.8,24.87,849700.0,14.4825,14.5233,14.4766,14.5175,849700.0
2005-09-20 14:35:00,24.87,24.89,24.84,24.84,704200.0,14.5175,14.5292,14.5,14.5,704200.0
2005-09-20 14:40:00,24.84,24.86,24.82,24.83,744000.0,14.5,14.5117,14.4883,14.4941,744000.0
2005-09-20 14:45:00,24.83,24.83,24.64,24.66,1218400.0,14.4941,14.4941,14.3832,14.3949,1218400.0
2005-09-20 14:50:00,24.66,24.7,24.55,24.64,1259600.0,14.3949,14.4183,14.3307,14.3832,1259600.0
2005-09-20 14:55:00,24.64,24.65,24.56,24.58,1109100.0,14.3832,14.3891,14.3365,14.3482,1109100.0
2005-09-20 15:00:00,24.59,24.59,24.51,24.52,1219500.0,14.3541,14.3541,14.3074,14.3132,1219500.0
2005-09-20 15:05:00,24.52,24.6,24.48,24.59,1247000.0,14.3132,14.3599,14.2898,14.3541,1247000.0
2005-09-20 15:10:00,24.59,24.61,24.53,24.57,952800.0,14.3541,14.3657,14.319,14.3424,952800.0
2005-09-20 15:15:00,24.56,24.58,24.5,24.53,742600.0,14.3365,14.3482,14.3015,14.319,742600.0
2005-09-20 15:20:00,24.53,24.54,24.47,24.52,1002800.0,14.319,14.3249,14.284,14.3132,1002800.0
2005-09-20 15:25:00,24.52,24.58,24.51,24.55,951600.0,14.3132,14.3482,14.3074,14.3307,951600.0
2005-09-20 15:30:00,24.55,24.57,24.53,24.55,721400.0,14.3307,14.3424,14.319,14.3307,721400.0
2005-09-20 15:35:00,24.54,24.55,24.51,24.53,516600.0,14.3249,14.3307,14.3074,14.319,516600.0
2005-09-20 15:40:00,24.54,24.57,24.52,24.53,632700.0,14.3249,14.3424,14.3132,14.319,632700.0
2005-09-20 15:45:00,24.53,24.54,24.49,24.52,725100.0,14.319,14.3249,14.2957,14.3132,725100.0
2005-09-20 15:50:00,24.53,24.53,24.49,24.5,688800.0,14.319,14.319,14.2957,14.3015,688800.0
2005-09-20 15:55:00,24.51,24.51,24.48,24.48,910900.0,14.3074,14.3074,14.2898,14.2898,910900.0
2005-09-21 09:30:00,24.82,24.84,24.69,24.69,1923500.0,14.4883,14.5,14.4124,14.4124,1923500.0
2005-09-21 09:35:00,24.69,24.79,24.63,24.77,1825200.0,14.4124,14.4708,14.3774,14.4591,1825200.0
2005-09-21 09:40:00,24.76,24.78,24.69,24.71,1165000.0,14.4533,14.465,14.4124,14.4241,1165000.0
2005-09-21 09:45:00,24.71,24.76,24.71,24.73,852200.0,14.4241,14.4533,14.4241,14.4358,852200.0
2005-09-21 09:50:00,24.73,24.74,24.67,24.71,884400.0,14.4358,14.4416,14.4008,14.4241,884400.0
2005-09-21 09:55:00,24.72,24.74,24.68,24.72,670400.0,14.4299,14.4416,14.4066,14.4299,670400.0
2005-09-21 10:00:00,24.72,24.76,24.72,24.75,697100.0,14.4299,14.4533,14.4299,14.4475,697100.0
2005-09-21 10:05:00,24.75,24.75,24.71,24.71,381500.0,14.4475,14.4475,14.4241,14.4241,381500.0
2005-09-21 10:10:00,24.71,24.72,24.64,24.68,869500.0,14.4241,14.4299,14.3832,14.4066,869500.0
2005-09-21 10:15:00,24.69,24.75,24.67,24.7,540600.0,14.4124,14.4475,14.4008,14.4183,540600.0
2005-09-21 10:20:00,24.7,24.74,24.7,24.71,529200.0,14.4183,14.4416,14.4183,14.4241,529200.0
2005-09-21 10:25:00,24.7,24.71,24.65,24.67,694800.0,14.4183,14.4241,14.3891,14.4008,694800.0
2005-09-21 10:30:00,24.67,24.75,24.66,24.73,868800.0,14.4008,14.4475,14.3949,14.4358,868800.0
2005-09-21 10:35:00,24.73,24.75,24.7,24.72,642700.0,14.4358,14.4475,14.4183,14.4299,642700.0
2005-09-21 10:40:00,24.72,24.75,24.71,24.73,441400.0,14.4299,14.4475,14.4241,14.4358,441400.0
2005-09-21 10:45:00,24.74,24.75,24.65,24.65,527700.0,14.4416,14.4475,14.3891,14.3891,527700.0
2005-09-21 10:50:00,24.65,24.7,24.65,24.68,445900.0,14.3891,14.4183,14.3891,14.4066,445900.0
2005-09-21 10:55:00,24.69,24.73,24.67,24.68,716100.0,14.4124,14.4358,14.4008,14.4066,716100.0
2005-09-21 11:00:00,24.68,24.72,24.68,24.69,573200.0,14.4066,14.4299,14.4066,14.4124,573200.0
2005-09-21 11:05:00,24.69,24.72,24.68,24.7,404700.0,14.4124,14.4299,14.4066,14.4183,404700.0
2005-09-21 11:10:00,24.7,24.72,24.68,24.71,294000.0,14.4183,14.4299,14.4066,14.4241,294000.0
2005-09-21 11:15:00,24.71,24.72,24.65,24.65,699200.0,14.4241,14.4299,14.3891,14.3891,699200.0
2005-09-21 11:20:00,24.65,24.67,24.63,24.67,1020500.0,14.3891,14.4008,14.3774,14.4008,1020500.0
2005-09-21 11:25:00,24.67,24.68,24.64,24.66,805600.0,14.4008,14.4066,14.3832,14.3949,805600.0
2005-09-21 11:30:00,24.65,24.68,24.64,24.65,374700.0,14.3891,14.4066,14.3832,14.3891,374700.0
2005-09-21 11:35:00,24.64,24.68,24.64,24.66,451700.0,14.3832,14.4066,14.3832,14.3949,451700.0
2005-09-21 11:40:00,24.66,24.69,24.66,24.68,349800.0,14.3949,14.4124,14.3949,14.4066,349800.0
2005-09-21 11:45:00,24.68,24.69,24.64,24.66,414300.0,14.4066,14.4124,14.3832,14.3949,414300.0
2005-09-21 11:50:00,24.66,24.66,24.57,24.58,935800.0,14.3949,14.3949,14.3424,14.3482,935800.0
2005-09-21 11:55:00,24.58,24.61,24.57,24.6,580500.0,14.3482,14.3657,14.3424,14.3599,580500.0
2005-09-21 12:00:00,24.59,24.61,24.57,24.58,626500.0,14.3541,14.3657,14.3424,14.3482,626500.0
2005-09-21 12:05:00,24.58,24.62,24.57,24.62,577300.0,14.3482,14.3716,14.3424,14.3716,577300.0
2005-09-21 12:10:00,24.62,24.63,24.59,24.6,410100.0,14.3716,14.3774,14.3541,14.3599,410100.0
2005-09-21 12:15:00,24.6,24.63,24.6,24.62,203900.0,14.3599,14.3774,14.3599,14.3716,203900.0
2005-09-21 12:20:00,24.62,24.65,24.61,24.63,294700.0,14.3716,14.3891,14.3657,14.3774,294700.0
2005-09-21 12:25:00,24.62,24.65,24.61,24.64,466600.0,14.3716,14.3891,14.3657,14.3832,466600.0
2005-09-21 12:30:00,24.65,24.66,24.59,24.61,756600.0,14.3891,14.3949,14.3541,14.3657,756600.0
2005-09-21 12:35:00,24.61,24.61,24.58,24.6,403000.0,14.3657,14.3657,14.3482,14.3599,403000.0
2005-09-21 12:40:00,24.6,24.62,24.57,24.61,348100.0,14.3599,14.3716,14.3424,14.3657,348100.0
2005-09-21 12:45:00,24.61,24.64,24.61,24.62,331500.0,14.3657,14.3832,14.3657,14.3716,331500.0
2005-09-21 12:50:00,24.62,24.66,24.62,24.66,277900.0,14.3716,14.3949,14.3716,14.3949,277900.0
2005-09-21 12:55:00,24.66,24.66,24.62,24.63,431200.0,14.3949,14.3949,14.3716,14.3774,431200.0
2005-09-21 13:00:00,24.63,24.64,24.62,24.64,225200.0,14.3774,14.3832,14.3716,14.3832,225200.0
2005-09-21 13:05:00,24.64,24.65,24.63,24.63,352600.0,14.3832,14.3891,14.3774,14.3774,352600.0
2005-09-21 13:10:00,24.64,24.64,24.61,24.63,331700.0,14.3832,14.3832,14.3657,14.3774,331700.0
2005-09-21 13:15:00,24.62,24.63,24.61,24.62,190200.0,14.3716,14.3774,14.3657,14.3716,190200.0
2005-09-21 13:20:00,24.62,24.62,24.56,24.58,682100.0,14.3716,14.3716,14.3365,14.3482,682100.0
2005-09-21 13:25:00,24.58,24.6,24.56,24.59,355300.0,14.3482,14.3599,14.3365,14.3541,355300.0
2005-09-21 13:30:00,24.59,24.59,24.56,24.58,301400.0,14.3541,14.3541,14.3365,14.3482,301400.0
2005-09-21 13:35:00,24.58,24.58,24.52,24.54,690900.0,14.3482,14.3482,14.3132,14.3249,690900.0
2005-09-21 13:40:00,24.53,24.6,24.53,24.59,623100.0,14.319,14.3599,14.319,14.3541,623100.0
2005-09-21 13:45:00,24.59,24.6,24.54,24.55,527100.0,14.3541,14.3599,14.3249,14.3307,527100.0
2005-09-21 13:50:00,24.54,24.57,24.5,24.51,636100.0,14.3249,14.3424,14.3015,14.3074,636100.0
2005-09-21 13:55:00,24.51,24.57,24.5,24.57,578200.0,14.3074,14.3424,14.3015,14.3424,578200.0
2005-09-21 14:00:00,24.56,24.59,24.54,24.54,336700.0,14.3365,14.3541,14.3249,14.3249,336700.0
2005-09-21 14:05:00,24.55,24.55,24.52,24.54,310800.0,14.3307,14.3307,14.3132,14.3249,310800.0
2005-09-21 14:10:00,24.54,24.65,24.53,24.56,376700.0,14.3249,14.3891,14.319,14.3365,376700.0
2005-09-21 14:15:00,24.56,24.6,24.55,24.6,433800.0,14.3365,14.3599,14.3307,14.3599,433800.0
2005-09-21 14:20:00,24.6,24.64,24.6,24.62,440400.0,14.3599,14.3832,14.3599,14.3716,440400.0
2005-09-21 14:25:00,24.62,24.64,24.59,24.6,374900.0,14.3716,14.3832,14.3541,14.3599,374900.0
2005-09-21 14:30:00,24.6,24.61,24.57,24.6,240900.0,14.3599,14.3657,14.3424,14.3599,240900.0
2005-09-21 14:35:00,24.61,24.62,24.56,24.56,442800.0,14.3657,14.3716,14.3365,14.3365,442800.0
2005-09-21 14:40:00,24.57,24.6,24.56,24.58,411900.0,14.3424,14.3599,14.3365,14.3482,411900.0
2005-09-21 14:45:00,24.58,24.6,24.57,24.6,286700.0,14.3482,14.3599,14.3424,14.3599,286700.0
2005-09-21 14:50:00,24.6,24.63,24.59,24.6,479100.0,14.3599,14.3774,14.3541,14.3599,479100.0
2005-09-21 14:55:00,24.6,24.68,24.59,24.66,1038600.0,14.3599,14.4066,14.3541,14.3949,1038600.0
2005-09-21 15:00:00,24.67,24.68,24.64,24.64,759900.0,14.4008,14.4066,14.3832,14.3832,759900.0
2005-09-21 15:05:00,24.64,24.64,24.59,24.61,544400.0,14.3832,14.3832,14.3541,14.3657,544400.0
2005-09-21 15:10:00,24.61,24.65,24.6,24.61,721000.0,14.3657,14.3891,14.3599,14.3657,721000.0
2005-09-21 15:15:00,24.61,24.64,24.59,24.6,539900.0,14.3657,14.3832,14.3541,14.3599,539900.0
2005-09-21 15:20:00,24.6,24.61,24.55,24.56,323100.0,14.3599,14.3657,14.3307,14.3365,323100.0
2005-09-21 15:25:00,24.56,24.57,24.54,24.54,370900.0,14.3365,14.3424,14.3249,14.3249,370900.0
2005-09-21 15:30:00,24.54,24.57,24.52,24.56,671200.0,14.3249,14.3424,14.3132,14.3365,671200.0
2005-09-21 15:35:00,24.56,24.57,24.54,24.54,385900.0,14.3365,14.3424,14.3249,14.3249,385900.0
2005-09-21 15:40:00,24.55,24.55,24.52,24.54,797300.0,14.3307,14.3307,14.3132,14.3249,797300.0
2005-09-21 15:45:00,24.55,24.55,24.5,24.51,373300.0,14.3307,14.3307,14.3015,14.3074,373300.0
2005-09-21 15:50:00,24.51,24.54,24.5,24.51,1037500.0,14.3074,14.3249,14.3015,14.3074,1037500.0
2005-09-21 15:55:00,24.51,24.52,24.48,24.5,1327400.0,14.3074,14.3132,14.2898,14.3015,1327400.0
2005-09-22 09:30:00,24.49,24.51,24.43,24.51,1218800.0,14.2957,14.3074,14.2607,14.3074,1218800.0
2005-09-22 09:35:00,24.5,24.51,24.45,24.46,546400.0,14.3015,14.3074,14.2723,14.2782,546400.0
2005-09-22 09:40:00,24.46,24.47,24.31,24.33,1035500.0,14.2782,14.284,14.1906,14.2023,1035500.0
2005-09-22 09:45:00,24.32,24.36,24.31,24.35,619500.0,14.1964,14.2198,14.1906,14.214,619500.0
2005-09-22 09:50:00,24.35,24.39,24.33,24.37,623400.0,14.214,14.2373,14.2023,14.2256,623400.0
2005-09-22 09:55:00,24.38,24.46,24.37,24.46,551400.0,14.2315,14.2782,14.2256,14.2782,551400.0
2005-09-22 10:00:00,24.47,24.66,24.45,24.58,969100.0,14.284,14.3949,14.2723,14.3482,969100.0
2005-09-22 10:05:00,24.58,24.6,24.53,24.59,437900.0,14.3482,14.3599,14.319,14.3541,437900.0
2005-09-22 10:10:00,24.6,24.71,24.59,24.64,1656000.0,14.3599,14.4241,14.3541,14.3832,1656000.0
2005-09-22 10:15:00,24.64,24.65,24.61,24.61,959300.0,14.3832,14.3891,14.3657,14.3657,959300.0
2005-09-22 10:20:00,24.62,24.66,24.61,24.64,690200.0,14.3716,14.3949,14.3657,14.3832,690200.0
2005-09-22 10:25:00,24.64,24.64,24.55,24.59,665000.0,14.3832,14.3832,14.3307,14.3541,665000.0
2005-09-22 10:30:00,24.59,24.62,24.53,24.55,448300.0,14.3541,14.3716,14.319,14.3307,448300.0
2005-09-22 10:35:00,24.56,24.61,24.54,24.59,409700.0,14.3365,14.3657,14.3249,14.3541,409700.0
2005-09-22 10:40:00,24.6,24.62,24.55,24.58,610600.0,14.3599,14.3716,14.3307,14.3482,610600.0
2005-09-22 10:45:00,24.57,24.59,24.54,24.56,460200.0,14.3424,14.3541,14.3249,14.3365,460200.0
2005-09-22 10:50:00,24.56,24.56,24.48,24.48,374600.0,14.3365,14.3365,14.2898,14.2898,374600.0
2005-09-22 10:55:00,24.48,24.49,24.45,24.46,332800.0,14.2898,14.2957,14.2723,14.2782,332800.0
2005-09-22 11:00:00,24.47,24.55,24.46,24.5,475600.0,14.284,14.3307,14.2782,14.3015,475600.0
2005-09-22 11:05:00,24.5,24.52,24.47,24.48,349100.0,14.3015,14.3132,14.284,14.2898,349100.0
2005-09-22 11:10:00,24.48,24.54,24.47,24.54,299500.0,14.2898,14.3249,14.284,14.3249,299500.0
2005-09-22 11:15:00,24.54,24.57,24.5,24.56,336800.0,14.3249,14.3424,14.3015,14.3365,336800.0
2005-09-22 11:20:00,24.56,24.58,24.54,24.56,244900.0,14.3365,14.3482,14.3249,14.3365,244900.0
2005-09-22 11:25:00,24.56,24.58,24.51,24.52,298900.0,14.3365,14.3482,14.3074,14.3132,298900.0
2005-09-22 11:30:00,24.53,24.53,24.45,24.49,543300.0,14.319,14.319,14.2723,14.2957,543300.0
2005-09-22 11:35:00,24.5,24.51,24.48,24.5,466200.0,14.3015,14.3074,14.2898,14.3015,466200.0
2005-09-22 11:40:00,24.51,24.53,24.5,24.51,246900.0,14.3074,14.319,14.3015,14.3074,246900.0
2005-09-22 11:45:00,24.51,24.55,24.51,24.54,612100.0,14.3074,14.3307,14.3074,14.3249,612100.0
2005-09-22 11:50:00,24.54,24.56,24.53,24.54,878000.0,14.3249,14.3365,14.319,14.3249,878000.0
2005-09-22 11:55:00,24.54,24.58,24.53,24.55,417300.0,14.3249,14.3482,14.319,14.3307,417300.0
2005-09-22 12:00:00,24.55,24.56,24.53,24.55,746500.0,14.3307,14.3365,14.319,14.3307,746500.0
2005-09-22 12:05:00,24.54,24.54,24.49,24.49,277800.0,14.3249,14.3249,14.2957,14.2957,277800.0
2005-09-22 12:10:00,24.49,24.53,24.49,24.52,431200.0,14.2957,14.319,14.2957,14.3132,431200.0
2005-09-22 12:15:00,24.51,24.51,24.49,24.49,112900.0,14.3074,14.3074,14.2957,14.2957,112900.0
2005-09-22 12:20:00,24.49,24.49,24.47,24.48,129900.0,14.2957,14.2957,14.284,14.2898,129900.0
2005-09-22 12:25:00,24.48,24.54,24.48,24.53,446600.0,14.2898,14.3249,14.2898,14.319,446600.0
2005-09-22 12:30:00,24.52,24.53,24.51,24.51,197100.0,14.3132,14.319,14.3074,14.3074,197100.0
2005-09-22 12:35:00,24.51,24.56,24.51,24.55,258300.0,14.3074,14.3365,14.3074,14.3307,258300.0
2005-09-22 12:40:00,24.55,24.55,24.52,24.54,138600.0,14.3307,14.3307,14.3132,14.3249,138600.0
2005-09-22 12:45:00,24.54,24.58,24.52,24.56,384200.0,14.3249,14.3482,14.3132,14.3365,384200.0
2005-09-22 12:50:00,24.57,24.57,24.51,24.53,874400.0,14.3424,14.3424,14.3074,14.319,874400.0
2005-09-22 12:55:00,24.54,24.58,24.53,24.57,805100.0,14.3249,14.3482,14.319,14.3424,805100.0
2005-09-22 13:00:00,24.56,24.57,24.53,24.55,226200.0,14.3365,14.3424,14.319,14.3307,226200.0
2005-09-22 13:05:00,24.54,24.55,24.52,24.52,305200.0,14.3249,14.3307,14.3132,14.3132,305200.0
2005-09-22 13:10:00,24.53,24.63,24.52,24.61,763100.0,14.319,14.3774,14.3132,14.3657,763100.0
2005-09-22 13:15:00,24.61,24.66,24.58,24.66,736100.0,14.3657,14.3949,14.3482,14.3949,736100.0
2005-09-22 13:20:00,24.65,24.65,24.6,24.64,426300.0,14.3891,14.3891,14.3599,14.3832,426300.0
2005-09-22 13:25:00,24.64,24.64,24.58,24.58,485600.0,14.3832,14.3832,14.3482,14.3482,485600.0
2005-09-22 13:30:00,24.58,24.61,24.56,24.6,451200.0,14.3482,14.3657,14.3365,14.3599,451200.0
2005-09-22 13:35:00,24.59,24.66,24.59,24.64,381500.0,14.3541,14.3949,14.3541,14.3832,381500.0
2005-09-22 13:40:00,24.65,24.74,24.65,24.7,1198200.0,14.3891,14.4416,14.3891,14.4183,1198200.0
2005-09-22 13:45:00,24.7,24.72,24.67,24.67,713900.0,14.4183,14.4299,14.4008,14.4008,713900.0
2005-09-22 13:50:00,24.68,24.7,24.64,24.65,661200.0,14.4066,14.4183,14.3832,14.3891,661200.0
2005-09-22 13:55:00,24.65,24.68,24.62,24.66,400600.0,14.3891,14.4066,14.3716,14.3949,400600.0
2005-09-22 14:00:00,24.65,24.67,24.63,24.67,282800.0,14.3891,14.4008,14.3774,14.4008,282800.0
2005-09-22 14:05:00,24.66,24.69,24.63,24.63,452500.0,14.3949,14.4124,14.3774,14.3774,452500.0
2005-09-22 14:10:00,24.63,24.63,24.57,24.58,249600.0,14.3774,14.3774,14.3424,14.3482,249600.0
2005-09-22 14:15:00,24.58,24.62,24.58,24.6,275000.0,14.3482,14.3716,14.3482,14.3599,275000.0
2005-09-22 14:20:00,24.61,24.64,24.6,24.61,239000.0,14.3657,14.3832,14.3599,14.3657,239000.0
2005-09-22 14:25:00,24.61,24.61,24.57,24.57,216000.0,14.3657,14.3657,14.3424,14.3424,216000.0
2005-09-22 14:30:00,24.58,24.58,24.56,24.56,164700.0,14.3482,14.3482,14.3365,14.3365,164700.0
2005-09-22 14:35:00,24.56,24.57,24.52,24.54,375800.0,14.3365,14.3424,14.3132,14.3249,375800.0
2005-09-22 14:40:00,24.56,24.62,24.54,24.6,632600.0,14.3365,14.3716,14.3249,14.3599,632600.0
2005-09-22 14:45:00,24.6,24.61,24.59,24.6,171400.0,14.3599,14.3657,14.3541,14.3599,171400.0
2005-09-22 14:50:00,24.59,24.59,24.56,24.58,226700.0,14.3541,14.3541,14.3365,14.3482,226700.0
2005-09-22 14:55:00,24.59,24.59,24.53,24.53,315500.0,14.3541,14.3541,14.319,14.319,315500.0
2005-09-22 15:00:00,24.53,24.56,24.53,24.53,173000.0,14.319,14.3365,14.319,14.319,173000.0
2005-09-22 15:05:00,24.54,24.54,24.49,24.52,533200.0,14.3249,14.3249,14.2957,14.3132,533200.0
2005-09-22 15:10:00,24.52,24.57,24.52,24.57,287400.0,14.3132,14.3424,14.3132,14.3424,287400.0
2005-09-22 15:15:00,24.57,24.61,24.56,24.6,423100.0,14.3424,14.3657,14.3365,14.3599,423100.0
2005-09-22 15:20:00,24.6,24.68,24.6,24.67,660200.0,14.3599,14.4066,14.3599,14.4008,660200.0
2005-09-22 15:25:00,24.67,24.68,24.64,24.65,314200.0,14.4008,14.4066,14.3832,14.3891,314200.0
2005-09-22 15:30:00,24.66,24.66,24.61,24.62,376600.0,14.3949,14.3949,14.3657,14.3716,376600.0
2005-09-22 15:35:00,24.62,24.63,24.58,24.62,422300.0,14.3716,14.3774,14.3482,14.3716,422300.0
2005-09-22 15:40:00,24.61,24.62,24.6,24.61,191900.0,14.3657,14.3716,14.3599,14.3657,191900.0
2005-09-22 15:45:00,24.6,24.63,24.6,24.62,393300.0,14.3599,14.3774,14.3599,14.3716,393300.0
2005-09-22 15:50:00,24.62,24.66,24.61,24.64,820800.0,14.3716,14.3949,14.3657,14.3832,820800.0
2005-09-22 15:55:00,24.65,24.65,24.55,24.56,1160700.0,14.3891,14.3891,14.3307,14.3365,1160700.0
2005-09-23 09:30:00,24.53,24.55,24.45,24.46,1643300.0,14.319,14.3307,14.2723,14.2782,1643300.0
2005-09-23 09:35:00,24.46,24.53,24.39,24.44,1087400.0,14.2782,14.319,14.2373,14.2665,1087400.0
2005-09-23 09:40:00,24.44,24.47,24.41,24.46,911200.0,14.2665,14.284,14.249,14.2782,911200.0
2005-09-23 09:45:00,24.46,24.49,24.4,24.41,848200.0,14.2782,14.2957,14.2431,14.249,848200.0
2005-09-23 09:50:00,24.41,24.44,24.36,24.4,918100.0,14.249,14.2665,14.2198,14.2431,918100.0
2005-09-23 09:55:00,24.41,24.44,24.35,24.39,959100.0,14.249,14.2665,14.214,14.2373,959100.0
2005-09-23 10:00:00,24.4,24.45,24.38,24.42,553800.0,14.2431,14.2723,14.2315,14.2548,553800.0
2005-09-23 10:05:00,24.42,24.45,24.42,24.44,660100.0,14.2548,14.2723,14.2548,14.2665,660100.0
2005-09-23 10:10:00,24.44,24.48,24.4,24.44,531300.0,14.2665,14.2898,14.2431,14.2665,531300.0
2005-09-23 10:15:00,24.43,24.44,24.38,24.42,374000.0,14.2607,14.2665,14.2315,14.2548,374000.0
2005-09-23 10:20:00,24.42,24.44,24.38,24.44,629700.0,14.2548,14.2665,14.2315,14.2665,629700.0
2005-09-23 10:25:00,24.44,24.48,24.43,24.44,236500.0,14.2665,14.2898,14.2607,14.2665,236500.0
2005-09-23 10:30:00,24.45,24.48,24.42,24.43,361400.0,14.2723,14.2898,14.2548,14.2607,361400.0
2005-09-23 10:35:00,24.44,24.46,24.4,24.4,257800.0,14.2665,14.2782,14.2431,14.2431,257800.0
2005-09-23 10:40:00,24.4,24.43,24.4,24.41,310200.0,14.2431,14.2607,14.2431,14.249,310200.0
2005-09-23 10:45:00,24.42,24.44,24.4,24.41,192400.0,14.2548,14.2665,14.2431,14.249,192400.0
2005-09-23 10:50:00,24.42,24.43,24.4,24.42,183400.0,14.2548,14.2607,14.2431,14.2548,183400.0
2005-09-23 10:55:00,24.43,24.48,24.41,24.48,556400.0,14.2607,14.2898,14.249,14.2898,556400.0
2005-09-23 11:00:00,24.48,24.52,24.4,24.46,491800.0,14.2898,14.3132,14.2431,14.2782,491800.0
2005-09-23 11:05:00,24.46,24.5,24.44,24.44,297600.0,14.2782,14.3015,14.2665,14.2665,297600.0
2005-09-23 11:10:00,24.45,24.47,24.43,24.45,474100.0,14.2723,14.284,14.2607,14.2723,474100.0
2005-09-23 11:15:00,24.45,24.5,24.42,24.5,736100.0,14.2723,14.3015,14.2548,14.3015,736100.0
2005-09-23 11:20:00,24.5,24.54,24.46,24.53,1122800.0,14.3015,14.3249,14.2782,14.319,1122800.0
2005-09-23 11:25:00,24.53,24.56,24.51,24.52,709000.0,14.319,14.3365,14.3074,14.3132,709000.0
2005-09-23 11:30:00,24.52,24.54,24.5,24.51,223400.0,14.3132,14.3249,14.3015,14.3074,223400.0
2005-09-23 11:35:00,24.5,24.53,24.44,24.5,487400.0,14.3015,14.319,14.2665,14.3015,487400.0
2005-09-23 11:40:00,24.49,24.52,24.49,24.51,189800.0,14.2957,14.3132,14.2957,14.3074,189800.0
2005-09-23 11:45:00,24.51,24.52,24.49,24.51,110400.0,14.3074,14.3132,14.2957,14.3074,110400.0
2005-09-23 11:50:00,24.52,24.54,24.5,24.54,406900.0,14.3132,14.3249,14.3015,14.3249,406900.0
2005-09-23 11:55:00,24.54,24.55,24.53,24.55,302000.0,14.3249,14.3307,14.319,14.3307,302000.0
2005-09-23 12:00:00,24.55,24.56,24.51,24.52,295300.0,14.3307,14.3365,14.3074,14.3132,295300.0
2005-09-23 12:05:00,24.52,24.52,24.49,24.51,103700.0,14.3132,14.3132,14.2957,14.3074,103700.0
2005-09-23 12:10:00,24.51,24.52,24.47,24.48,219200.0,14.3074,14.3132,14.284,14.2898,219200.0
2005-09-23 12:15:00,24.48,24.51,24.48,24.5,209200.0,14.2898,14.3074,14.2898,14.3015,209200.0
2005-09-23 12:20:00,24.51,24.51,24.46,24.48,305700.0,14.3074,14.3074,14.2782,14.2898,305700.0
2005-09-23 12:25:00,24.48,24.49,24.43,24.44,332000.0,14.2898,14.2957,14.2607,14.2665,332000.0
2005-09-23 12:30:00,24.43,24.45,24.42,24.44,171400.0,14.2607,14.2723,14.2548,14.2665,171400.0
2005-09-23 12:35:00,24.45,24.45,24.43,24.43,109500.0,14.2723,14.2723,14.2607,14.2607,109500.0
2005-09-23 12:40:00,24.44,24.45,24.43,24.44,263900.0,14.2665,14.2723,14.2607,14.2665,263900.0
2005-09-23 12:45:00,24.44,24.45,24.43,24.45,184100.0,14.2665,14.2723,14.2607,14.2723,184100.0
2005-09-23 12:50:00,24.44,24.45,24.43,24.44,145100.0,14.2665,14.2723,14.2607,14.2665,145100.0
2005-09-23 12:55:00,24.43,24.45,24.43,24.44,50600.0,14.2607,14.2723,14.2607,14.2665,50600.0
2005-09-23 13:00:00,24.45,24.45,24.43,24.44,143300.0,14.2723,14.2723,14.2607,14.2665,143300.0
2005-09-23 13:05:00,24.45,24.45,24.41,24.42,403600.0,14.2723,14.2723,14.249,14.2548,403600.0
2005-09-23 13:10:00,24.42,24.44,24.41,24.42,324800.0,14.2548,14.2665,14.249,14.2548,324800.0
2005-09-23 13:15:00,24.41,24.42,24.38,24.4,432300.0,14.249,14.2548,14.2315,14.2431,432300.0
2005-09-23 13:20:00,24.4,24.41,24.39,24.4,337000.0,14.2431,14.249,14.2373,14.2431,337000.0
2005-09-23 13:25:00,24.41,24.43,24.38,24.39,756100.0,14.249,14.2607,14.2315,14.2373,756100.0
2005-09-23 13:30:00,24.39,24.41,24.36,24.4,844900.0,14.2373,14.249,14.2198,14.2431,844900.0
2005-09-23 13:35:00,24.4,24.42,24.39,24.42,404200.0,14.2431,14.2548,14.2373,14.2548,404200.0
2005-09-23 13:40:00,24.41,24.46,24.41,24.46,700300.0,14.249,14.2782,14.249,14.2782,700300.0
2005-09-23 13:45:00,24.45,24.48,24.43,24.45,565400.0,14.2723,14.2898,14.2607,14.2723,565400.0
2005-09-23 13:50:00,24.44,24.52,24.44,24.5,577600.0,14.2665,14.3132,14.2665,14.3015,577600.0
2005-09-23 13:55:00,24.5,24.71,24.48,24.52,1378200.0,14.3015,14.4241,14.2898,14.3132,1378200.0
2005-09-23 14:00:00,24.52,24.54,24.49,24.49,697100.0,14.3132,14.3249,14.2957,14.2957,697100.0
2005-09-23 14:05:00,24.5,24.55,24.49,24.53,347700.0,14.3015,14.3307,14.2957,14.319,347700.0
2005-09-23 14:10:00,24.53,24.53,24.5,24.5,317500.0,14.319,14.319,14.3015,14.3015,317500.0
2005-09-23 14:15:00,24.51,24.51,24.48,24.48,289200.0,14.3074,14.3074,14.2898,14.2898,289200.0
2005-09-23 14:20:00,24.49,24.51,24.48,24.51,291400.0,14.2957,14.3074,14.2898,14.3074,291400.0
2005-09-23 14:25:00,24.51,24.51,24.46,24.46,497800.0,14.3074,14.3074,14.2782,14.2782,497800.0
2005-09-23 14:30:00,24.46,24.49,24.46,24.47,124700.0,14.2782,14.2957,14.2782,14.284,124700.0
2005-09-23 14:35:00,24.46,24.49,24.46,24.48,137800.0,14.2782,14.2957,14.2782,14.2898,137800.0
2005-09-23 14:40:00,24.48,24.49,24.47,24.48,111800.0,14.2898,14.2957,14.284,14.2898,111800.0
2005-09-23 14:45:00,24.48,24.49,24.43,24.44,849000.0,14.2898,14.2957,14.2607,14.2665,849000.0
2005-09-23 14:50:00,24.45,24.46,24.43,24.44,336000.0,14.2723,14.2782,14.2607,14.2665,336000.0
2005-09-23 14:55:00,24.45,24.47,24.44,24.45,360100.0,14.2723,14.284,14.2665,14.2723,360100.0
2005-09-23 15:00:00,24.45,24.47,24.41,24.41,373300.0,14.2723,14.284,14.249,14.249,373300.0
2005-09-23 15:05:00,24.42,24.45,24.4,24.42,217000.0,14.2548,14.2723,14.2431,14.2548,217000.0
2005-09-23 15:10:00,24.42,24.43,24.39,24.39,305200.0,14.2548,14.2607,14.2373,14.2373,305200.0
2005-09-23 15:15:00,24.39,24.43,24.39,24.42,361500.0,14.2373,14.2607,14.2373,14.2548,361500.0
2005-09-23 15:20:00,24.43,24.43,24.39,24.39,365100.0,14.2607,14.2607,14.2373,14.2373,365100.0
2005-09-23 15:25:00,24.39,24.41,24.39,24.4,302600.0,14.2373,14.249,14.2373,14.2431,302600.0
2005-09-23 15:30:00,24.4,24.43,24.38,24.39,663900.0,14.2431,14.2607,14.2315,14.2373,663900.0
2005-09-23 15:35:00,24.4,24.4,24.39,24.4,219800.0,14.2431,14.2431,14.2373,14.2431,219800.0
2005-09-23 15:40:00,24.4,24.4,24.36,24.37,779300.0,14.2431,14.2431,14.2198,14.2256,779300.0
2005-09-23 15:45:00,24.37,24.4,24.37,24.39,635700.0,14.2256,14.2431,14.2256,14.2373,635700.0
2005-09-23 15:50:00,24.39,24.41,24.37,24.4,899200.0,14.2373,14.249,14.2256,14.2431,899200.0
2005-09-23 15:55:00,24.4,24.4,24.36,24.38,1165200.0,14.2431,14.2431,14.2198,14.2315,1165200.0
2005-09-26 09:30:00,24.46,24.5,24.43,24.5,2573700.0,14.2782,14.3015,14.2607,14.3015,2573700.0
2005-09-26 09:35:00,24.49,24.5,24.35,24.37,1501300.0,14.2957,14.3015,14.214,14.2256,1501300.0
2005-09-26 09:40:00,24.35,24.42,24.35,24.36,1170500.0,14.214,14.2548,14.214,14.2198,1170500.0
2005-09-26 09:45:00,24.36,24.39,24.32,24.37,1217800.0,14.2198,14.2373,14.1964,14.2256,1217800.0
2005-09-26 09:50:00,24.38,24.39,24.29,24.34,1329200.0,14.2315,14.2373,14.1789,14.2081,1329200.0
2005-09-26 09:55:00,24.33,24.34,24.24,24.24,1073200.0,14.2023,14.2081,14.1497,14.1497,1073200.0
2005-09-26 10:00:00,24.24,24.29,24.19,24.21,1894600.0,14.1497,14.1789,14.1206,14.1322,1894600.0
2005-09-26 10:05:00,24.2,24.26,24.17,24.25,974200.0,14.1264,14.1614,14.1089,14.1556,974200.0
2005-09-26 10:10:00,24.25,24.3,24.25,24.28,873500.0,14.1556,14.1848,14.1556,14.1731,873500.0
2005-09-26 10:15:00,24.28,24.32,24.27,24.29,871000.0,14.1731,14.1964,14.1673,14.1789,871000.0
2005-09-26 10:20:00,24.29,24.34,24.28,24.34,811300.0,14.1789,14.2081,14.1731,14.2081,811300.0
2005-09-26 10:25:00,24.32,24.35,24.29,24.3,727900.0,14.1964,14.214,14.1789,14.1848,727900.0
2005-09-26 10:30:00,24.29,24.31,24.24,24.26,598300.0,14.1789,14.1906,14.1497,14.1614,598300.0
2005-09-26 10:35:00,24.27,24.28,24.23,24.25,492000.0,14.1673,14.1731,14.1439,14.1556,492000.0
2005-09-26 10:40:00,24.24,24.28,24.21,24.27,589300.0,14.1497,14.1731,14.1322,14.1673,589300.0
2005-09-26 10:45:00,24.27,24.3,24.26,24.27,356800.0,14.1673,14.1848,14.1614,14.1673,356800.0
2005-09-26 10:50:00,24.27,24.29,24.21,24.29,443600.0,14.1673,14.1789,14.1322,14.1789,443600.0
2005-09-26 10:55:00,24.29,24.31,24.27,24.27,294600.0,14.1789,14.1906,14.1673,14.1673,294600.0
2005-09-26 11:00:00,24.27,24.29,24.24,24.26,523600.0,14.1673,14.1789,14.1497,14.1614,523600.0
2005-09-26 11:05:00,24.26,24.27,24.25,24.27,214400.0,14.1614,14.1673,14.1556,14.1673,214400.0
2005-09-26 11:10:00,24.26,24.29,24.26,24.28,287900.0,14.1614,14.1789,14.1614,14.1731,287900.0
2005-09-26 11:15:00,24.28,24.28,24.24,24.26,466100.0,14.1731,14.1731,14.1497,14.1614,466100.0
2005-09-26 11:20:00,24.25,24.27,24.24,24.27,319300.0,14.1556,14.1673,14.1497,14.1673,319300.0
2005-09-26 11:25:00,24.26,24.28,24.24,24.26,400700.0,14.1614,14.1731,14.1497,14.1614,400700.0
2005-09-26 11:30:00,24.25,24.26,24.24,24.25,173700.0,14.1556,14.1614,14.1497,14.1556,173700.0
2005-09-26 11:35:00,24.26,24.28,24.25,24.27,289400.0,14.1614,14.1731,14.1556,14.1673,289400.0
2005-09-26 11:40:00,24.27,24.28,24.24,24.26,211600.0,14.1673,14.1731,14.1497,14.1614,211600.0
2005-09-26 11:45:00,24.26,24.26,24.23,24.23,330200.0,14.1614,14.1614,14.1439,14.1439,330200.0
2005-09-26 11:50:00,24.23,24.26,24.23,24.24,442200.0,14.1439,14.1614,14.1439,14.1497,442200.0
2005-09-26 11:55:00,24.23,24.25,24.23,24.23,305900.0,14.1439,14.1556,14.1439,14.1439,305900.0
2005-09-26 12:00:00,24.23,24.24,24.2,24.23,208600.0,14.1439,14.1497,14.1264,14.1439,208600.0
2005-09-26 12:05:00,24.23,24.28,24.23,24.27,383900.0,14.1439,14.1731,14.1439,14.1673,383900.0
2005-09-26 12:10:00,24.27,24.32,24.25,24.26,716500.0,14.1673,14.1964,14.1556,14.1614,716500.0
2005-09-26 12:15:00,24.25,24.27,24.23,24.25,501000.0,14.1556,14.1673,14.1439,14.1556,501000.0
2005-09-26 12:20:00,24.25,24.3,24.23,24.24,452200.0,14.1556,14.1848,14.1439,14.1497,452200.0
2005-09-26 12:25:00,24.24,24.26,24.23,24.25,346000.0,14.1497,14.1614,14.1439,14.1556,346000.0
2005-09-26 12:30:00,24.24,24.26,24.23,24.25,479500.0,14.1497,14.1614,14.1439,14.1556,479500.0
2005-09-26 12:35:00,24.25,24.26,24.24,24.25,197500.0,14.1556,14.1614,14.1497,14.1556,197500.0
2005-09-26 12:40:00,24.26,24.27,24.24,24.26,433800.0,14.1614,14.1673,14.1497,14.1614,433800.0
2005-09-26 12:45:00,24.26,24.27,24.23,24.23,428100.0,14.1614,14.1673,14.1439,14.1439,428100.0
2005-09-26 12:50:00,24.24,24.27,24.23,24.27,542100.0,14.1497,14.1673,14.1439,14.1673,542100.0
2005-09-26 12:55:00,24.27,24.28,24.26,24.27,311000.0,14.1673,14.1731,14.1614,14.1673,311000.0
2005-09-26 13:00:00,24.27,24.28,24.25,24.25,247700.0,14.1673,14.1731,14.1556,14.1556,247700.0
2005-09-26 13:05:00,24.25,24.27,24.25,24.26,531800.0,14.1556,14.1673,14.1556,14.1614,531800.0
2005-09-26 13:10:00,24.26,24.27,24.25,24.25,152800.0,14.1614,14.1673,14.1556,14.1556,152800.0
2005-09-26 13:15:00,24.25,24.27,24.23,24.24,403900.0,14.1556,14.1673,14.1439,14.1497,403900.0
2005-09-26 13:20:00,24.23,24.24,24.2,24.21,686200.0,14.1439,14.1497,14.1264,14.1322,686200.0
2005-09-26 13:25:00,24.2,24.23,24.2,24.23,297300.0,14.1264,14.1439,14.1264,14.1439,297300.0
2005-09-26 13:30:00,24.23,24.25,24.21,24.23,342400.0,14.1439,14.1556,14.1322,14.1439,342400.0
2005-09-26 13:35:00,24.23,24.24,24.2,24.23,376400.0,14.1439,14.1497,14.1264,14.1439,376400.0
2005-09-26 13:40:00,24.23,24.27,24.23,24.27,386200.0,14.1439,14.1673,14.1439,14.1673,386200.0
2005-09-26 13:45:00,24.27,24.27,24.23,24.25,431100.0,14.1673,14.1673,14.1439,14.1556,431100.0
2005-09-26 13:50:00,24.24,24.26,24.23,24.25,584900.0,14.1497,14.1614,14.1439,14.1556,584900.0
2005-09-26 13:55:00,24.26,24.26,24.2,24.22,524000.0,14.1614,14.1614,14.1264,14.1381,524000.0
2005-09-26 14:00:00,24.22,24.25,24.22,24.23,239300.0,14.1381,14.1556,14.1381,14.1439,239300.0
2005-09-26 14:05:00,24.23,24.26,24.22,24.23,211700.0,14.1439,14.1614,14.1381,14.1439,211700.0
2005-09-26 14:10:00,24.23,24.28,24.21,24.22,841000.0,14.1439,14.1731,14.1322,14.1381,841000.0
2005-09-26 14:15:00,24.21,24.22,24.17,24.19,728000.0,14.1322,14.1381,14.1089,14.1206,728000.0
2005-09-26 14:20:00,24.19,24.22,24.18,24.19,763200.0,14.1206,14.1381,14.1147,14.1206,763200.0
2005-09-26 14:25:00,24.19,24.23,24.19,24.22,582200.0,14.1206,14.1439,14.1206,14.1381,582200.0
2005-09-26 14:30:00,24.22,24.24,24.21,24.21,360800.0,14.1381,14.1497,14.1322,14.1322,360800.0
2005-09-26 14:35:00,24.21,24.25,24.21,24.22,448500.0,14.1322,14.1556,14.1322,14.1381,448500.0
2005-09-26 14:40:00,24.23,24.24,24.16,24.19,632500.0,14.1439,14.1497,14.103,14.1206,632500.0
2005-09-26 14:45:00,24.19,24.24,24.19,24.22,490200.0,14.1206,14.1497,14.1206,14.1381,490200.0
2005-09-26 14:50:00,24.22,24.23,24.2,24.21,291200.0,14.1381,14.1439,14.1264,14.1322,291200.0
2005-09-26 14:55:00,24.21,24.23,24.19,24.23,436400.0,14.1322,14.1439,14.1206,14.1439,436400.0
2005-09-26 15:00:00,24.22,24.23,24.18,24.21,457400.0,14.1381,14.1439,14.1147,14.1322,457400.0
2005-09-26 15:05:00,24.21,24.22,24.19,24.21,277300.0,14.1322,14.1381,14.1206,14.1322,277300.0
2005-09-26 15:10:00,24.2,24.25,24.2,24.24,950000.0,14.1264,14.1556,14.1264,14.1497,950000.0
2005-09-26 15:15:00,24.24,24.27,24.23,24.25,531700.0,14.1497,14.1673,14.1439,14.1556,531700.0
2005-09-26 15:20:00,24.25,24.29,24.24,24.24,1076300.0,14.1556,14.1789,14.1497,14.1497,1076300.0
2005-09-26 15:25:00,24.24,24.25,24.21,24.22,1084100.0,14.1497,14.1556,14.1322,14.1381,1084100.0
2005-09-26 15:30:00,24.22,24.28,24.21,24.24,993600.0,14.1381,14.1731,14.1322,14.1497,993600.0
2005-09-26 15:35:00,24.24,24.27,24.23,24.25,1172900.0,14.1497,14.1673,14.1439,14.1556,1172900.0
2005-09-26 15:40:00,24.25,24.28,24.22,24.26,920300.0,14.1556,14.1731,14.1381,14.1614,920300.0
2005-09-26 15:45:00,24.26,24.27,24.23,24.25,1026800.0,14.1614,14.1673,14.1439,14.1556,1026800.0
2005-09-26 15:50:00,24.25,24.26,24.22,24.23,885600.0,14.1556,14.1614,14.1381,14.1439,885600.0
2005-09-26 15:55:00,24.23,24.23,24.2,24.22,1133300.0,14.1439,14.1439,14.1264,14.1381,1133300.0
2005-09-27 09:30:00,24.25,24.38,24.21,24.34,1878000.0,14.1556,14.2315,14.1322,14.2081,1878000.0
2005-09-27 09:35:00,24.34,24.35,24.22,24.25,1065400.0,14.2081,14.214,14.1381,14.1556,1065400.0
2005-09-27 09:40:00,24.25,24.35,24.25,24.34,883900.0,14.1556,14.214,14.1556,14.2081,883900.0
2005-09-27 09:45:00,24.34,24.42,24.33,24.38,1052500.0,14.2081,14.2548,14.2023,14.2315,1052500.0
2005-09-27 09:50:00,24.37,24.38,24.35,24.36,490000.0,14.2256,14.2315,14.214,14.2198,490000.0
2005-09-27 09:55:00,24.36,24.37,24.32,24.34,615100.0,14.2198,14.2256,14.1964,14.2081,615100.0
2005-09-27 10:00:00,24.34,24.34,24.25,24.25,1091000.0,14.2081,14.2081,14.1556,14.1556,1091000.0
2005-09-27 10:05:00,24.25,24.29,24.22,24.27,820000.0,14.1556,14.1789,14.1381,14.1673,820000.0
2005-09-27 10:10:00,24.27,24.31,24.27,24.28,629300.0,14.1673,14.1906,14.1673,14.1731,629300.0
2005-09-27 10:15:00,24.29,24.3,24.26,24.27,414000.0,14.1789,14.1848,14.1614,14.1673,414000.0
2005-09-27 10:20:00,24.27,24.28,24.23,24.25,432300.0,14.1673,14.1731,14.1439,14.1556,432300.0
2005-09-27 10:25:00,24.25,24.28,24.23,24.26,445200.0,14.1556,14.1731,14.1439,14.1614,445200.0
2005-09-27 10:30:00,24.26,24.29,24.25,24.25,237900.0,14.1614,14.1789,14.1556,14.1556,237900.0
2005-09-27 10:35:00,24.25,24.26,24.2,24.23,434800.0,14.1556,14.1614,14.1264,14.1439,434800.0
2005-09-27 10:40:00,24.24,24.25,24.2,24.23,273700.0,14.1497,14.1556,14.1264,14.1439,273700.0
2005-09-27 10:45:00,24.23,24.24,24.15,24.18,821800.0,14.1439,14.1497,14.0972,14.1147,821800.0
2005-09-27 10:50:00,24.18,24.18,24.15,24.17,584200.0,14.1147,14.1147,14.0972,14.1089,584200.0
2005-09-27 10:55:00,24.17,24.22,24.16,24.19,564700.0,14.1089,14.1381,14.103,14.1206,564700.0
2005-09-27 11:00:00,24.2,24.2,24.17,24.2,218900.0,14.1264,14.1264,14.1089,14.1264,218900.0
2005-09-27 11:05:00,24.19,24.2,24.16,24.17,281500.0,14.1206,14.1264,14.103,14.1089,281500.0
2005-09-27 11:10:00,24.18,24.21,24.15,24.16,537500.0,14.1147,14.1322,14.0972,14.103,537500.0
2005-09-27 11:15:00,24.17,24.17,24.15,24.15,473100.0,14.1089,14.1089,14.0972,14.0972,473100.0
2005-09-27 11:20:00,24.15,24.17,24.13,24.16,480900.0,14.0972,14.1089,14.0855,14.103,480900.0
2005-09-27 11:25:00,24.16,24.18,24.14,24.15,229500.0,14.103,14.1147,14.0914,14.0972,229500.0
2005-09-27 11:30:00,24.15,24.17,24.13,24.14,355900.0,14.0972,14.1089,14.0855,14.0914,355900.0
2005-09-27 11:35:00,24.14,24.17,24.13,24.15,277100.0,14.0914,14.1089,14.0855,14.0972,277100.0
2005-09-27 11:40:00,24.15,24.16,24.12,24.13,636200.0,14.0972,14.103,14.0797,14.0855,636200.0
2005-09-27 11:45:00,24.13,24.16,24.13,24.14,210300.0,14.0855,14.103,14.0855,14.0914,210300.0
2005-09-27 11:50:00,24.15,24.15,24.13,24.14,142900.0,14.0972,14.0972,14.0855,14.0914,142900.0
2005-09-27 11:55:00,24.13,24.17,24.12,24.16,301400.0,14.0855,14.1089,14.0797,14.103,301400.0
2005-09-27 12:00:00,24.16,24.2,24.14,24.17,425700.0,14.103,14.1264,14.0914,14.1089,425700.0
2005-09-27 12:05:00,24.17,24.18,24.13,24.13,175500.0,14.1089,14.1147,14.0855,14.0855,175500.0
2005-09-27 12:10:00,24.13,24.15,24.12,24.13,272100.0,14.0855,14.0972,14.0797,14.0855,272100.0
2005-09-27 12:15:00,24.13,24.15,24.13,24.14,93800.0,14.0855,14.0972,14.0855,14.0914,93800.0
2005-09-27 12:20:00,24.14,24.14,24.11,24.12,204200.0,14.0914,14.0914,14.0739,14.0797,204200.0
2005-09-27 12:25:00,24.12,24.14,24.12,24.12,141900.0,14.0797,14.0914,14.0797,14.0797,141900.0
2005-09-27 12:30:00,24.12,24.13,24.1,24.1,255800.0,14.0797,14.0855,14.068,14.068,255800.0
2005-09-27 12:35:00,24.1,24.11,24.07,24.1,411800.0,14.068,14.0739,14.0505,14.068,411800.0
2005-09-27 12:40:00,24.1,24.11,24.08,24.09,398700.0,14.068,14.0739,14.0563,14.0622,398700.0
2005-09-27 12:45:00,24.09,24.14,24.09,24.12,544600.0,14.0622,14.0914,14.0622,14.0797,544600.0
2005-09-27 12:50:00,24.12,24.12,24.09,24.09,227500.0,14.0797,14.0797,14.0622,14.0622,227500.0
2005-09-27 12:55:00,24.09,24.09,24.03,24.05,768700.0,14.0622,14.0622,14.0272,14.0388,768700.0
2005-09-27 13:00:00,24.04,24.06,24.02,24.04,498000.0,14.033,14.0447,14.0213,14.033,498000.0
2005-09-27 13:05:00,24.04,24.06,24.04,24.05,334300.0,14.033,14.0447,14.033,14.0388,334300.0
2005-09-27 13:10:00,24.05,24.06,24.02,24.03,540500.0,14.0388,14.0447,14.0213,14.0272,540500.0
2005-09-27 13:15:00,24.03,24.03,23.94,23.97,2019700.0,14.0272,14.0272,13.9746,13.9921,2019700.0
2005-09-27 13:20:00,23.97,23.98,23.88,23.9,1335000.0,13.9921,13.998,13.9396,13.9513,1335000.0
2005-09-27 13:25:00,23.9,23.97,23.9,23.97,1074200.0,13.9513,13.9921,13.9513,13.9921,1074200.0
2005-09-27 13:30:00,23.97,23.98,23.92,23.93,658100.0,13.9921,13.998,13.963,13.9688,658100.0
2005-09-27 13:35:00,23.93,23.98,23.93,23.98,541100.0,13.9688,13.998,13.9688,13.998,541100.0
2005-09-27 13:40:00,23.98,23.98,23.94,23.96,569800.0,13.998,13.998,13.9746,13.9863,569800.0
2005-09-27 13:45:00,23.95,23.97,23.94,23.95,388400.0,13.9805,13.9921,13.9746,13.9805,388400.0
2005-09-27 13:50:00,23.95,24.01,23.9,24.01,584400.0,13.9805,14.0155,13.9513,14.0155,584400.0
2005-09-27 13:55:00,24.01,24.02,23.98,23.99,854100.0,14.0155,14.0213,13.998,14.0038,854100.0
2005-09-27 14:00:00,24.0,24.06,23.99,24.03,1618500.0,14.0096,14.0447,14.0038,14.0272,1618500.0
2005-09-27 14:05:00,24.03,24.05,23.98,24.01,838700.0,14.0272,14.0388,13.998,14.0155,838700.0
2005-09-27 14:10:00,24.01,24.05,24.01,24.04,502900.0,14.0155,14.0388,14.0155,14.033,502900.0
2005-09-27 14:15:00,24.03,24.04,23.99,24.03,554200.0,14.0272,14.033,14.0038,14.0272,554200.0
2005-09-27 14:20:00,24.02,24.05,24.0,24.04,756400.0,14.0213,14.0388,14.0096,14.033,756400.0
2005-09-27 14:25:00,24.04,24.09,24.0,24.07,1232800.0,14.033,14.0622,14.0096,14.0505,1232800.0
2005-09-27 14:30:00,24.07,24.08,24.03,24.05,508100.0,14.0505,14.0563,14.0272,14.0388,508100.0
2005-09-27 14:35:00,24.04,24.05,24.0,24.01,828200.0,14.033,14.0388,14.0096,14.0155,828200.0
2005-09-27 14:40:00,24.01,24.01,23.99,24.0,1035900.0,14.0155,14.0155,14.0038,14.0096,1035900.0
2005-09-27 14:45:00,23.99,24.01,23.96,23.99,1835700.0,14.0038,14.0155,13.9863,14.0038,1835700.0
2005-09-27 14:50:00,23.99,24.0,23.96,24.0,811200.0,14.0038,14.0096,13.9863,14.0096,811200.0
2005-09-27 14:55:00,24.0,24.06,23.98,24.0,1688600.0,14.0096,14.0447,13.998,14.0096,1688600.0
2005-09-27 15:00:00,24.01,24.1,24.0,24.02,713900.0,14.0155,14.068,14.0096,14.0213,713900.0
2005-09-27 15:05:00,24.01,24.02,23.95,23.98,532200.0,14.0155,14.0213,13.9805,13.998,532200.0
2005-09-27 15:10:00,23.97,24.01,23.97,23.99,570400.0,13.9921,14.0155,13.9921,14.0038,570400.0
2005-09-27 15:15:00,23.99,24.01,23.95,23.96,798700.0,14.0038,14.0155,13.9805,13.9863,798700.0
2005-09-27 15:20:00,23.95,23.96,23.93,23.94,871200.0,13.9805,13.9863,13.9688,13.9746,871200.0
2005-09-27 15:25:00,23.94,23.96,23.9,23.9,1076600.0,13.9746,13.9863,13.9513,13.9513,1076600.0
2005-09-27 15:30:00,23.9,23.91,23.85,23.88,1811500.0,13.9513,13.9571,13.9221,13.9396,1811500.0
2005-09-27 15:35:00,23.89,23.91,23.87,23.87,811700.0,13.9454,13.9571,13.9338,13.9338,811700.0
2005-09-27 15:40:00,23.87,23.88,23.82,23.84,931300.0,13.9338,13.9396,13.9046,13.9163,931300.0
2005-09-27 15:45:00,23.83,24.1,23.83,23.86,908700.0,13.9104,14.068,13.9104,13.9279,908700.0
2005-09-27 15:50:00,23.86,23.87,23.8,23.85,1104100.0,13.9279,13.9338,13.8929,13.9221,1104100.0
2005-09-27 15:55:00,23.85,23.86,23.83,23.83,1618800.0,13.9221,13.9279,13.9104,13.9104,1618800.0
2005-09-28 09:30:00,23.96,23.97,23.9,23.93,1792900.0,13.9863,13.9921,13.9513,13.9688,1792900.0
2005-09-28 09:35:00,23.93,23.98,23.91,23.98,1035900.0,13.9688,13.998,13.9571,13.998,1035900.0
2005-09-28 09:40:00,23.97,24.0,23.96,23.97,634100.0,13.9921,14.0096,13.9863,13.9921,634100.0
2005-09-28 09:45:00,23.97,24.01,23.95,24.01,1210400.0,13.9921,14.0155,13.9805,14.0155,1210400.0
2005-09-28 09:50:00,24.01,24.05,24.0,24.05,1287100.0,14.0155,14.0388,14.0096,14.0388,1287100.0
2005-09-28 09:55:00,24.05,24.05,24.01,24.03,718000.0,14.0388,14.0388,14.0155,14.0272,718000.0
2005-09-28 10:00:00,24.03,24.05,24.0,24.03,750500.0,14.0272,14.0388,14.0096,14.0272,750500.0
2005-09-28 10:05:00,24.03,24.12,24.03,24.08,1454800.0,14.0272,14.0797,14.0272,14.0563,1454800.0
2005-09-28 10:10:00,24.08,24.11,24.07,24.09,737300.0,14.0563,14.0739,14.0505,14.0622,737300.0
2005-09-28 10:15:00,24.09,24.11,24.07,24.09,653500.0,14.0622,14.0739,14.0505,14.0622,653500.0
2005-09-28 10:20:00,24.09,24.15,24.07,24.14,858300.0,14.0622,14.0972,14.0505,14.0914,858300.0
2005-09-28 10:25:00,24.13,24.15,24.09,24.09,673600.0,14.0855,14.0972,14.0622,14.0622,673600.0
2005-09-28 10:30:00,24.1,24.17,24.09,24.12,929500.0,14.068,14.1089,14.0622,14.0797,929500.0
2005-09-28 10:35:00,24.12,24.13,24.09,24.1,320000.0,14.0797,14.0855,14.0622,14.068,320000.0
2005-09-28 10:40:00,24.1,24.12,24.07,24.09,659900.0,14.068,14.0797,14.0505,14.0622,659900.0
2005-09-28 10:45:00,24.08,24.15,24.08,24.15,743100.0,14.0563,14.0972,14.0563,14.0972,743100.0
2005-09-28 10:50:00,24.14,24.16,24.13,24.14,630400.0,14.0914,14.103,14.0855,14.0914,630400.0
2005-09-28 10:55:00,24.14,24.14,24.11,24.14,307300.0,14.0914,14.0914,14.0739,14.0914,307300.0
2005-09-28 11:00:00,24.13,24.15,24.11,24.11,731500.0,14.0855,14.0972,14.0739,14.0739,731500.0
2005-09-28 11:05:00,24.12,24.13,24.1,24.11,284200.0,14.0797,14.0855,14.068,14.0739,284200.0
2005-09-28 11:10:00,24.1,24.11,24.06,24.08,433600.0,14.068,14.0739,14.0447,14.0563,433600.0
2005-09-28 11:15:00,24.07,24.1,24.06,24.07,910500.0,14.0505,14.068,14.0447,14.0505,910500.0
2005-09-28 11:20:00,24.06,24.09,24.04,24.08,644800.0,14.0447,14.0622,14.033,14.0563,644800.0
2005-09-28 11:25:00,24.08,24.1,24.08,24.09,226800.0,14.0563,14.068,14.0563,14.0622,226800.0
2005-09-28 11:30:00,24.08,24.11,24.07,24.08,321800.0,14.0563,14.0739,14.0505,14.0563,321800.0
2005-09-28 11:35:00,24.08,24.09,24.06,24.09,576300.0,14.0563,14.0622,14.0447,14.0622,576300.0
2005-09-28 11:40:00,24.08,24.08,24.04,24.05,1432500.0,14.0563,14.0563,14.033,14.0388,1432500.0
2005-09-28 11:45:00,24.05,24.05,24.01,24.02,973000.0,14.0388,14.0388,14.0155,14.0213,973000.0
2005-09-28 11:50:00,24.01,24.04,24.01,24.03,498000.0,14.0155,14.033,14.0155,14.0272,498000.0
2005-09-28 11:55:00,24.03,24.1,24.03,24.05,813900.0,14.0272,14.068,14.0272,14.0388,813900.0
2005-09-28 12:00:00,24.05,24.07,24.03,24.03,465600.0,14.0388,14.0505,14.0272,14.0272,465600.0
2005-09-28 12:05:00,24.03,24.04,23.99,24.0,756300.0,14.0272,14.033,14.0038,14.0096,756300.0
2005-09-28 12:10:00,24.0,24.0,23.92,23.94,1348600.0,14.0096,14.0096,13.963,13.9746,1348600.0
2005-09-28 12:15:00,23.94,23.99,23.92,23.96,870500.0,13.9746,14.0038,13.963,13.9863,870500.0
2005-09-28 12:20:00,23.96,24.0,23.94,23.98,641100.0,13.9863,14.0096,13.9746,13.998,641100.0
2005-09-28 12:25:00,23.98,23.99,23.92,23.94,822100.0,13.998,14.0038,13.963,13.9746,822100.0
2005-09-28 12:30:00,23.95,23.95,23.91,23.92,812800.0,13.9805,13.9805,13.9571,13.963,812800.0
2005-09-28 12:35:00,23.92,24.0,23.92,23.97,1320500.0,13.963,14.0096,13.963,13.9921,1320500.0
2005-09-28 12:40:00,23.97,24.02,23.96,24.02,854900.0,13.9921,14.0213,13.9863,14.0213,854900.0
2005-09-28 12:45:00,24.01,24.02,23.98,23.98,317800.0,14.0155,14.0213,13.998,13.998,317800.0
2005-09-28 12:50:00,23.99,23.99,23.97,23.97,165600.0,14.0038,14.0038,13.9921,13.9921,165600.0
2005-09-28 12:55:00,23.97,24.0,23.97,23.99,202900.0,13.9921,14.0096,13.9921,14.0038,202900.0
2005-09-28 13:00:00,23.99,24.0,23.98,23.98,262500.0,14.0038,14.0096,13.998,13.998,262500.0
2005-09-28 13:05:00,23.98,24.01,23.98,23.99,280900.0,13.998,14.0155,13.998,14.0038,280900.0
2005-09-28 13:10:00,23.98,23.99,23.96,23.97,264800.0,13.998,14.0038,13.9863,13.9921,264800.0
2005-09-28 13:15:00,23.96,23.98,23.93,23.98,1003600.0,13.9863,13.998,13.9688,13.998,1003600.0
2005-09-28 13:20:00,23.97,23.98,23.95,23.95,634400.0,13.9921,13.998,13.9805,13.9805,634400.0
2005-09-28 13:25:00,23.95,23.97,23.92,23.92,349100.0,13.9805,13.9921,13.963,13.963,349100.0
2005-09-28 13:30:00,23.93,23.93,23.87,23.89,1192200.0,13.9688,13.9688,13.9338,13.9454,1192200.0
2005-09-28 13:35:00,23.89,23.92,23.88,23.9,706200.0,13.9454,13.963,13.9396,13.9513,706200.0
2005-09-28 13:40:00,23.9,23.93,23.88,23.89,666000.0,13.9513,13.9688,13.9396,13.9454,666000.0
2005-09-28 13:45:00,23.88,23.93,23.87,23.88,974100.0,13.9396,13.9688,13.9338,13.9396,974100.0
2005-09-28 13:50:00,23.88,23.93,23.88,23.93,379200.0,13.9396,13.9688,13.9396,13.9688,379200.0
2005-09-28 13:55:00,23.92,23.96,23.92,23.95,634700.0,13.963,13.9863,13.963,13.9805,634700.0
2005-09-28 14:00:00,23.94,23.97,23.94,23.95,384200.0,13.9746,13.9921,13.9746,13.9805,384200.0
2005-09-28 14:05:00,23.95,23.97,23.91,23.97,435100.0,13.9805,13.9921,13.9571,13.9921,435100.0
2005-09-28 14:10:00,23.96,24.05,23.96,24.02,848200.0,13.9863,14.0388,13.9863,14.0213,848200.0
2005-09-28 14:15:00,24.02,24.02,23.99,24.02,641800.0,14.0213,14.0213,14.0038,14.0213,641800.0
2005-09-28 14:20:00,24.02,24.08,24.0,24.06,788200.0,14.0213,14.0563,14.0096,14.0447,788200.0
2005-09-28 14:25:00,24.07,24.11,24.06,24.08,788400.0,14.0505,14.0739,14.0447,14.0563,788400.0
2005-09-28 14:30:00,24.08,24.11,24.04,24.1,576100.0,14.0563,14.0739,14.033,14.068,576100.0
2005-09-28 14:35:00,24.09,24.1,24.08,24.08,267500.0,14.0622,14.068,14.0563,14.0563,267500.0
2005-09-28 14:40:00,24.08,24.12,24.07,24.1,487800.0,14.0563,14.0797,14.0505,14.068,487800.0
2005-09-28 14:45:00,24.1,24.1,24.05,24.06,361300.0,14.068,14.068,14.0388,14.0447,361300.0
2005-09-28 14:50:00,24.07,24.08,24.05,24.06,256800.0,14.0505,14.0563,14.0388,14.0447,256800.0
2005-09-28 14:55:00,24.05,24.07,24.05,24.05,442600.0,14.0388,14.0505,14.0388,14.0388,442600.0
2005-09-28 15:00:00,24.06,24.06,24.01,24.02,664800.0,14.0447,14.0447,14.0155,14.0213,664800.0
2005-09-28 15:05:00,24.03,24.04,24.01,24.04,232500.0,14.0272,14.033,14.0155,14.033,232500.0
2005-09-28 15:10:00,24.03,24.07,24.02,24.03,343100.0,14.0272,14.0505,14.0213,14.0272,343100.0
2005-09-28 15:15:00,24.02,24.06,24.02,24.02,298200.0,14.0213,14.0447,14.0213,14.0213,298200.0
2005-09-28 15:20:00,24.02,24.06,24.01,24.04,780400.0,14.0213,14.0447,14.0155,14.033,780400.0
2005-09-28 15:25:00,24.04,24.05,24.02,24.04,369000.0,14.033,14.0388,14.0213,14.033,369000.0
2005-09-28 15:30:00,24.04,24.09,24.04,24.07,1050900.0,14.033,14.0622,14.033,14.0505,1050900.0
2005-09-28 15:35:00,24.07,24.08,24.03,24.04,479800.0,14.0505,14.0563,14.0272,14.033,479800.0
2005-09-28 15:40:00,24.04,24.05,24.01,24.02,692200.0,14.033,14.0388,14.0155,14.0213,692200.0
2005-09-28 15:45:00,24.03,24.03,23.97,23.98,855600.0,14.0272,14.0272,13.9921,13.998,855600.0
2005-09-28 15:50:00,23.97,23.99,23.88,23.91,2694500.0,13.9921,14.0038,13.9396,13.9571,2694500.0
2005-09-28 15:55:00,23.91,24.01,23.88,23.99,3163400.0,13.9571,14.0155,13.9396,14.0038,3163400.0
2005-09-29 09:30:00,24.0,24.07,23.96,24.02,1400400.0,14.0096,14.0505,13.9863,14.0213,1400400.0
2005-09-29 09:35:00,24.02,24.02,23.92,23.96,1135500.0,14.0213,14.0213,13.963,13.9863,1135500.0
2005-09-29 09:40:00,23.96,24.01,23.92,24.0,1139400.0,13.9863,14.0155,13.963,14.0096,1139400.0
2005-09-29 09:45:00,24.01,24.02,23.97,23.99,1442300.0,14.0155,14.0213,13.9921,14.0038,1442300.0
2005-09-29 09:50:00,23.99,24.05,23.98,24.04,1176400.0,14.0038,14.0388,13.998,14.033,1176400.0
2005-09-29 09:55:00,24.04,24.04,23.98,24.0,649800.0,14.033,14.033,13.998,14.0096,649800.0
2005-09-29 10:00:00,23.99,24.0,23.96,23.98,827700.0,14.0038,14.0096,13.9863,13.998,827700.0
2005-09-29 10:05:00,23.98,24.06,23.95,24.04,910900.0,13.998,14.0447,13.9805,14.033,910900.0
2005-09-29 10:10:00,24.04,24.05,24.02,24.05,572700.0,14.033,14.0388,14.0213,14.0388,572700.0
2005-09-29 10:15:00,24.05,24.13,24.0,24.1,1212400.0,14.0388,14.0855,14.0096,14.068,1212400.0
2005-09-29 10:20:00,24.11,24.11,24.08,24.1,753600.0,14.0739,14.0739,14.0563,14.068,753600.0
2005-09-29 10:25:00,24.1,24.17,24.1,24.13,1169700.0,14.068,14.1089,14.068,14.0855,1169700.0
2005-09-29 10:30:00,24.13,24.14,24.08,24.14,737100.0,14.0855,14.0914,14.0563,14.0914,737100.0
2005-09-29 10:35:00,24.13,24.21,24.02,24.19,988000.0,14.0855,14.1322,14.0213,14.1206,988000.0
2005-09-29 10:40:00,24.19,24.2,24.15,24.16,492900.0,14.1206,14.1264,14.0972,14.103,492900.0
2005-09-29 10:45:00,24.16,24.17,24.11,24.11,464300.0,14.103,14.1089,14.0739,14.0739,464300.0
2005-09-29 10:50:00,24.12,24.14,24.09,24.1,413800.0,14.0797,14.0914,14.0622,14.068,413800.0
2005-09-29 10:55:00,24.1,24.1,24.05,24.08,777600.0,14.068,14.068,14.0388,14.0563,777600.0
2005-09-29 11:00:00,24.09,24.11,24.08,24.09,750500.0,14.0622,14.0739,14.0563,14.0622,750500.0
2005-09-29 11:05:00,24.11,24.12,24.04,24.06,1223200.0,14.0739,14.0797,14.033,14.0447,1223200.0
2005-09-29 11:10:00,24.06,24.08,24.04,24.07,530500.0,14.0447,14.0563,14.033,14.0505,530500.0
2005-09-29 11:15:00,24.07,24.08,24.05,24.08,339200.0,14.0505,14.0563,14.0388,14.0563,339200.0
2005-09-29 11:20:00,24.08,24.1,24.07,24.09,301700.0,14.0563,14.068,14.0505,14.0622,301700.0
2005-09-29 11:25:00,24.09,24.11,24.05,24.06,530700.0,14.0622,14.0739,14.0388,14.0447,530700.0
2005-09-29 11:30:00,24.06,24.1,24.06,24.08,604500.0,14.0447,14.068,14.0447,14.0563,604500.0
2005-09-29 11:35:00,24.08,24.1,24.06,24.1,276500.0,14.0563,14.068,14.0447,14.068,276500.0
2005-09-29 11:40:00,24.09,24.14,24.09,24.13,401700.0,14.0622,14.0914,14.0622,14.0855,401700.0
2005-09-29 11:45:00,24.12,24.19,24.11,24.18,609500.0,14.0797,14.1206,14.0739,14.1147,609500.0
2005-09-29 11:50:00,24.18,24.27,24.17,24.23,1320000.0,14.1147,14.1673,14.1089,14.1439,1320000.0
2005-09-29 11:55:00,24.23,24.24,24.2,24.23,603400.0,14.1439,14.1497,14.1264,14.1439,603400.0
2005-09-29 12:00:00,24.24,24.27,24.24,24.25,511200.0,14.1497,14.1673,14.1497,14.1556,511200.0
2005-09-29 12:05:00,24.25,24.27,24.21,24.25,706000.0,14.1556,14.1673,14.1322,14.1556,706000.0
2005-09-29 12:10:00,24.24,24.25,24.21,24.21,235700.0,14.1497,14.1556,14.1322,14.1322,235700.0
2005-09-29 12:15:00,24.21,24.22,24.17,24.2,674100.0,14.1322,14.1381,14.1089,14.1264,674100.0
2005-09-29 12:20:00,24.2,24.22,24.2,24.21,186600.0,14.1264,14.1381,14.1264,14.1322,186600.0
2005-09-29 12:25:00,24.21,24.22,24.15,24.22,190400.0,14.1322,14.1381,14.0972,14.1381,190400.0
2005-09-29 12:30:00,24.21,24.23,24.16,24.19,288900.0,14.1322,14.1439,14.103,14.1206,288900.0
2005-09-29 12:35:00,24.2,24.25,24.2,24.25,151300.0,14.1264,14.1556,14.1264,14.1556,151300.0
2005-09-29 12:40:00,24.24,24.26,24.22,24.24,281700.0,14.1497,14.1614,14.1381,14.1497,281700.0
2005-09-29 12:45:00,24.24,24.25,24.23,24.24,83400.0,14.1497,14.1556,14.1439,14.1497,83400.0
2005-09-29 12:50:00,24.24,24.26,24.23,24.25,163800.0,14.1497,14.1614,14.1439,14.1556,163800.0
2005-09-29 12:55:00,24.25,24.26,24.23,24.26,234100.0,14.1556,14.1614,14.1439,14.1614,234100.0
2005-09-29 13:00:00,24.26,24.29,24.25,24.28,385100.0,14.1614,14.1789,14.1556,14.1731,385100.0
2005-09-29 13:05:00,24.28,24.28,24.25,24.26,334400.0,14.1731,14.1731,14.1556,14.1614,334400.0
2005-09-29 13:10:00,24.26,24.32,24.25,24.31,589500.0,14.1614,14.1964,14.1556,14.1906,589500.0
2005-09-29 13:15:00,24.32,24.42,24.3,24.4,1312500.0,14.1964,14.2548,14.1848,14.2431,1312500.0
2005-09-29 13:20:00,24.4,24.41,24.25,24.36,912000.0,14.2431,14.249,14.1556,14.2198,912000.0
2005-09-29 13:25:00,24.35,24.38,24.35,24.36,374900.0,14.214,14.2315,14.214,14.2198,374900.0
2005-09-29 13:30:00,24.36,24.41,24.36,24.37,529200.0,14.2198,14.249,14.2198,14.2256,529200.0
2005-09-29 13:35:00,24.37,24.37,24.33,24.35,570600.0,14.2256,14.2256,14.2023,14.214,570600.0
2005-09-29 13:40:00,24.35,24.35,24.33,24.34,241700.0,14.214,14.214,14.2023,14.2081,241700.0
2005-09-29 13:45:00,24.34,24.34,24.28,24.32,388100.0,14.2081,14.2081,14.1731,14.1964,388100.0
2005-09-29 13:50:00,24.32,24.35,24.29,24.34,339600.0,14.1964,14.214,14.1789,14.2081,339600.0
2005-09-29 13:55:00,24.34,24.36,24.33,24.35,204000.0,14.2081,14.2198,14.2023,14.214,204000.0
2005-09-29 14:00:00,24.35,24.44,24.35,24.44,784300.0,14.214,14.2665,14.214,14.2665,784300.0
2005-09-29 14:05:00,24.44,24.45,24.38,24.43,794300.0,14.2665,14.2723,14.2315,14.2607,794300.0
2005-09-29 14:10:00,24.44,24.45,24.42,24.43,586600.0,14.2665,14.2723,14.2548,14.2607,586600.0
2005-09-29 14:15:00,24.42,24.43,24.37,24.39,800000.0,14.2548,14.2607,14.2256,14.2373,800000.0
2005-09-29 14:20:00,24.39,24.43,24.35,24.4,760000.0,14.2373,14.2607,14.214,14.2431,760000.0
2005-09-29 14:25:00,24.4,24.42,24.35,24.39,621200.0,14.2431,14.2548,14.214,14.2373,621200.0
2005-09-29 14:30:00,24.4,24.41,24.34,24.39,634900.0,14.2431,14.249,14.2081,14.2373,634900.0
2005-09-29 14:35:00,24.39,24.41,24.38,24.41,296700.0,14.2373,14.249,14.2315,14.249,296700.0
2005-09-29 14:40:00,24.41,24.42,24.36,24.36,1092600.0,14.249,14.2548,14.2198,14.2198,1092600.0
2005-09-29 14:45:00,24.37,24.38,24.32,24.32,720300.0,14.2256,14.2315,14.1964,14.1964,720300.0
2005-09-29 14:50:00,24.33,24.36,24.32,24.33,759300.0,14.2023,14.2198,14.1964,14.2023,759300.0
2005-09-29 14:55:00,24.33,24.39,24.33,24.39,364000.0,14.2023,14.2373,14.2023,14.2373,364000.0
2005-09-29 15:00:00,24.39,24.39,24.36,24.38,347200.0,14.2373,14.2373,14.2198,14.2315,347200.0
2005-09-29 15:05:00,24.38,24.42,24.36,24.42,632900.0,14.2315,14.2548,14.2198,14.2548,632900.0
2005-09-29 15:10:00,24.41,24.42,24.39,24.42,512600.0,14.249,14.2548,14.2373,14.2548,512600.0
2005-09-29 15:15:00,24.42,24.5,24.41,24.49,1101200.0,14.2548,14.3015,14.249,14.2957,1101200.0
2005-09-29 15:20:00,24.5,24.51,24.47,24.48,1186500.0,14.3015,14.3074,14.284,14.2898,1186500.0
2005-09-29 15:25:00,24.48,24.52,24.47,24.51,1009800.0,14.2898,14.3132,14.284,14.3074,1009800.0
2005-09-29 15:30:00,24.51,24.51,24.45,24.46,591500.0,14.3074,14.3074,14.2723,14.2782,591500.0
2005-09-29 15:35:00,24.46,24.47,24.42,24.46,824700.0,14.2782,14.284,14.2548,14.2782,824700.0
2005-09-29 15:40:00,24.46,24.47,24.39,24.4,1075700.0,14.2782,14.284,14.2373,14.2431,1075700.0
2005-09-29 15:45:00,24.39,24.48,24.39,24.46,1550600.0,14.2373,14.2898,14.2373,14.2782,1550600.0
2005-09-29 15:50:00,24.45,24.48,24.44,24.47,1024100.0,14.2723,14.2898,14.2665,14.284,1024100.0
2005-09-29 15:55:00,24.47,24.49,24.44,24.49,1621600.0,14.284,14.2957,14.2665,14.2957,1621600.0
2005-09-30 09:30:00,24.47,24.56,24.44,24.55,1375500.0,14.284,14.3365,14.2665,14.3307,1375500.0
2005-09-30 09:35:00,24.55,24.56,24.5,24.51,541100.0,14.3307,14.3365,14.3015,14.3074,541100.0
2005-09-30 09:40:00,24.51,24.52,24.47,24.49,551000.0,14.3074,14.3132,14.284,14.2957,551000.0
2005-09-30 09:45:00,24.48,24.55,24.43,24.55,574600.0,14.2898,14.3307,14.2607,14.3307,574600.0
2005-09-30 09:50:00,24.54,24.55,24.48,24.48,558600.0,14.3249,14.3307,14.2898,14.2898,558600.0
2005-09-30 09:55:00,24.48,24.56,24.48,24.55,867300.0,14.2898,14.3365,14.2898,14.3307,867300.0
2005-09-30 10:00:00,24.55,24.56,24.51,24.55,599300.0,14.3307,14.3365,14.3074,14.3307,599300.0
2005-09-30 10:05:00,24.55,24.66,24.49,24.66,1234700.0,14.3307,14.3949,14.2957,14.3949,1234700.0
2005-09-30 10:10:00,24.66,24.67,24.57,24.58,981300.0,14.3949,14.4008,14.3424,14.3482,981300.0
2005-09-30 10:15:00,24.58,24.62,24.57,24.59,381700.0,14.3482,14.3716,14.3424,14.3541,381700.0
2005-09-30 10:20:00,24.6,24.68,24.59,24.66,666400.0,14.3599,14.4066,14.3541,14.3949,666400.0
2005-09-30 10:25:00,24.67,24.67,24.61,24.64,690500.0,14.4008,14.4008,14.3657,14.3832,690500.0
2005-09-30 10:30:00,24.65,24.66,24.62,24.63,322400.0,14.3891,14.3949,14.3716,14.3774,322400.0
2005-09-30 10:35:00,24.63,24.64,24.59,24.62,758100.0,14.3774,14.3832,14.3541,14.3716,758100.0
2005-09-30 10:40:00,24.62,24.65,24.6,24.64,660100.0,14.3716,14.3891,14.3599,14.3832,660100.0
2005-09-30 10:45:00,24.64,24.65,24.62,24.63,430800.0,14.3832,14.3891,14.3716,14.3774,430800.0
2005-09-30 10:50:00,24.64,24.67,24.61,24.63,581600.0,14.3832,14.4008,14.3657,14.3774,581600.0
2005-09-30 10:55:00,24.63,24.65,24.6,24.6,340100.0,14.3774,14.3891,14.3599,14.3599,340100.0
2005-09-30 11:00:00,24.6,24.64,24.58,24.62,896500.0,14.3599,14.3832,14.3482,14.3716,896500.0
2005-09-30 11:05:00,24.62,24.66,24.62,24.65,370400.0,14.3716,14.3949,14.3716,14.3891,370400.0
2005-09-30 11:10:00,24.65,24.66,24.64,24.64,283800.0,14.3891,14.3949,14.3832,14.3832,283800.0
2005-09-30 11:15:00,24.65,24.65,24.62,24.64,239000.0,14.3891,14.3891,14.3716,14.3832,239000.0
2005-09-30 11:20:00,24.64,24.64,24.59,24.59,421700.0,14.3832,14.3832,14.3541,14.3541,421700.0
2005-09-30 11:25:00,24.6,24.61,24.58,24.6,561300.0,14.3599,14.3657,14.3482,14.3599,561300.0
2005-09-30 11:30:00,24.61,24.63,24.59,24.63,228200.0,14.3657,14.3774,14.3541,14.3774,228200.0
2005-09-30 11:35:00,24.62,24.63,24.61,24.62,114000.0,14.3716,14.3774,14.3657,14.3716,114000.0
2005-09-30 11:40:00,24.62,24.62,24.57,24.59,344600.0,14.3716,14.3716,14.3424,14.3541,344600.0
2005-09-30 11:45:00,24.58,24.59,24.55,24.55,335600.0,14.3482,14.3541,14.3307,14.3307,335600.0
2005-09-30 11:50:00,24.54,24.57,24.54,24.56,183600.0,14.3249,14.3424,14.3249,14.3365,183600.0
2005-09-30 11:55:00,24.56,24.58,24.56,24.56,293900.0,14.3365,14.3482,14.3365,14.3365,293900.0
2005-09-30 12:00:00,24.57,24.58,24.56,24.58,188800.0,14.3424,14.3482,14.3365,14.3482,188800.0
2005-09-30 12:05:00,24.57,24.61,24.57,24.59,241800.0,14.3424,14.3657,14.3424,14.3541,241800.0
2005-09-30 12:10:00,24.6,24.6,24.58,24.58,63300.0,14.3599,14.3599,14.3482,14.3482,63300.0
2005-09-30 12:15:00,24.58,24.64,24.57,24.62,364100.0,14.3482,14.3832,14.3424,14.3716,364100.0
2005-09-30 12:20:00,24.63,24.63,24.61,24.62,120300.0,14.3774,14.3774,14.3657,14.3716,120300.0
2005-09-30 12:25:00,24.61,24.62,24.59,24.6,194000.0,14.3657,14.3716,14.3541,14.3599,194000.0
2005-09-30 12:30:00,24.6,24.6,24.59,24.6,36700.0,14.3599,14.3599,14.3541,14.3599,36700.0
2005-09-30 12:35:00,24.6,24.61,24.59,24.6,146400.0,14.3599,14.3657,14.3541,14.3599,146400.0
2005-09-30 12:40:00,24.6,24.61,24.59,24.6,111600.0,14.3599,14.3657,14.3541,14.3599,111600.0
2005-09-30 12:45:00,24.6,24.63,24.6,24.62,251900.0,14.3599,14.3774,14.3599,14.3716,251900.0
2005-09-30 12:50:00,24.62,24.63,24.58,24.62,119400.0,14.3716,14.3774,14.3482,14.3716,119400.0
2005-09-30 12:55:00,24.62,24.63,24.6,24.61,134900.0,14.3716,14.3774,14.3599,14.3657,134900.0
2005-09-30 13:00:00,24.62,24.62,24.59,24.6,128800.0,14.3716,14.3716,14.3541,14.3599,128800.0
2005-09-30 13:05:00,24.59,24.6,24.58,24.58,156100.0,14.3541,14.3599,14.3482,14.3482,156100.0
2005-09-30 13:10:00,24.58,24.58,24.56,24.56,113500.0,14.3482,14.3482,14.3365,14.3365,113500.0
2005-09-30 13:15:00,24.57,24.6,24.53,24.54,284900.0,14.3424,14.3599,14.319,14.3249,284900.0
2005-09-30 13:20:00,24.54,24.54,24.5,24.5,440500.0,14.3249,14.3249,14.3015,14.3015,440500.0
2005-09-30 13:25:00,24.51,24.55,24.5,24.55,418900.0,14.3074,14.3307,14.3015,14.3307,418900.0
2005-09-30 13:30:00,24.56,24.58,24.54,24.54,225000.0,14.3365,14.3482,14.3249,14.3249,225000.0
2005-09-30 13:35:00,24.55,24.57,24.54,24.56,140100.0,14.3307,14.3424,14.3249,14.3365,140100.0
2005-09-30 13:40:00,24.56,24.56,24.54,24.54,118600.0,14.3365,14.3365,14.3249,14.3249,118600.0
2005-09-30 13:45:00,24.54,24.6,24.54,24.57,219600.0,14.3249,14.3599,14.3249,14.3424,219600.0
2005-09-30 13:50:00,24.57,24.58,24.56,24.56,295200.0,14.3424,14.3482,14.3365,14.3365,295200.0
2005-09-30 13:55:00,24.56,24.59,24.56,24.57,114300.0,14.3365,14.3541,14.3365,14.3424,114300.0
2005-09-30 14:00:00,24.58,24.58,24.57,24.57,73700.0,14.3482,14.3482,14.3424,14.3424,73700.0
2005-09-30 14:05:00,24.58,24.62,24.57,24.61,359800.0,14.3482,14.3716,14.3424,14.3657,359800.0
2005-09-30 14:10:00,24.62,24.62,24.58,24.58,352700.0,14.3716,14.3716,14.3482,14.3482,352700.0
2005-09-30 14:15:00,24.59,24.59,24.56,24.57,323900.0,14.3541,14.3541,14.3365,14.3424,323900.0
2005-09-30 14:20:00,24.57,24.62,24.57,24.59,451900.0,14.3424,14.3716,14.3424,14.3541,451900.0
2005-09-30 14:25:00,24.59,24.6,24.56,24.58,449900.0,14.3541,14.3599,14.3365,14.3482,449900.0
2005-09-30 14:30:00,24.58,24.6,24.57,24.6,394200.0,14.3482,14.3599,14.3424,14.3599,394200.0
2005-09-30 14:35:00,24.6,24.63,24.59,24.62,605500.0,14.3599,14.3774,14.3541,14.3716,605500.0
2005-09-30 14:40:00,24.61,24.62,24.59,24.61,689400.0,14.3657,14.3716,14.3541,14.3657,689400.0
2005-09-30 14:45:00,24.61,24.61,24.59,24.61,173400.0,14.3657,14.3657,14.3541,14.3657,173400.0
2005-09-30 14:50:00,24.6,24.62,24.56,24.57,654400.0,14.3599,14.3716,14.3365,14.3424,654400.0
2005-09-30 14:55:00,24.57,24.57,24.55,24.55,355100.0,14.3424,14.3424,14.3307,14.3307,355100.0
2005-09-30 15:00:00,24.56,24.58,24.55,24.58,201700.0,14.3365,14.3482,14.3307,14.3482,201700.0
2005-09-30 15:05:00,24.58,24.61,24.57,24.59,400600.0,14.3482,14.3657,14.3424,14.3541,400600.0
2005-09-30 15:10:00,24.6,24.6,24.56,24.57,340800.0,14.3599,14.3599,14.3365,14.3424,340800.0
2005-09-30 15:15:00,24.57,24.58,24.55,24.56,385800.0,14.3424,14.3482,14.3307,14.3365,385800.0
2005-09-30 15:20:00,24.55,24.56,24.53,24.55,493600.0,14.3307,14.3365,14.319,14.3307,493600.0
2005-09-30 15:25:00,24.55,24.56,24.49,24.54,706000.0,14.3307,14.3365,14.2957,14.3249,706000.0
2005-09-30 15:30:00,24.54,24.57,24.54,24.55,523700.0,14.3249,14.3424,14.3249,14.3307,523700.0
2005-09-30 15:35:00,24.55,24.58,24.54,24.55,463500.0,14.3307,14.3482,14.3249,14.3307,463500.0
2005-09-30 15:40:00,24.55,24.56,24.5,24.54,454800.0,14.3307,14.3365,14.3015,14.3249,454800.0
2005-09-30 15:45:00,24.54,24.58,24.54,24.57,443300.0,14.3249,14.3482,14.3249,14.3424,443300.0
2005-09-30 15:50:00,24.56,24.61,24.56,24.6,1098600.0,14.3365,14.3657,14.3365,14.3599,1098600.0
2005-09-30 15:55:00,24.6,24.64,24.58,24.64,1707700.0,14.3599,14.3832,14.3482,14.3832,1707700.0
2005-10-03 09:30:00,24.74,24.81,24.71,24.77,2053500.0,14.4416,14.4825,14.4241,14.4591,2053500.0
2005-10-03 09:35:00,24.77,24.8,24.75,24.77,657600.0,14.4591,14.4766,14.4475,14.4591,657600.0
2005-10-03 09:40:00,24.77,24.9,24.75,24.89,1735100.0,14.4591,14.535,14.4475,14.5292,1735100.0
2005-10-03 09:45:00,24.9,24.95,24.85,24.93,1411300.0,14.535,14.5642,14.5058,14.5525,1411300.0
2005-10-03 09:50:00,24.93,24.96,24.9,24.93,1212700.0,14.5525,14.57,14.535,14.5525,1212700.0
2005-10-03 09:55:00,24.92,24.94,24.89,24.92,1001800.0,14.5467,14.5584,14.5292,14.5467,1001800.0
2005-10-03 10:00:00,24.92,24.96,24.9,24.94,1214600.0,14.5467,14.57,14.535,14.5584,1214600.0
2005-10-03 10:05:00,24.94,24.96,24.85,24.87,1409300.0,14.5584,14.57,14.5058,14.5175,1409300.0
2005-10-03 10:10:00,24.86,24.91,24.85,24.9,967900.0,14.5117,14.5408,14.5058,14.535,967900.0
2005-10-03 10:15:00,24.89,24.9,24.81,24.84,1095800.0,14.5292,14.535,14.4825,14.5,1095800.0
2005-10-03 10:20:00,24.84,24.88,24.84,24.84,831300.0,14.5,14.5233,14.5,14.5,831300.0
2005-10-03 10:25:00,24.84,24.84,24.8,24.81,1451200.0,14.5,14.5,14.4766,14.4825,1451200.0
2005-10-03 10:30:00,24.81,24.87,24.8,24.86,834700.0,14.4825,14.5175,14.4766,14.5117,834700.0
2005-10-03 10:35:00,24.87,24.91,24.85,24.86,663100.0,14.5175,14.5408,14.5058,14.5117,663100.0
2005-10-03 10:40:00,24.85,24.88,24.83,24.84,557500.0,14.5058,14.5233,14.4941,14.5,557500.0
2005-10-03 10:45:00,24.85,24.85,24.81,24.82,502500.0,14.5058,14.5058,14.4825,14.4883,502500.0
2005-10-03 10:50:00,24.83,24.86,24.82,24.85,355300.0,14.4941,14.5117,14.4883,14.5058,355300.0
2005-10-03 10:55:00,24.85,24.86,24.82,24.84,328500.0,14.5058,14.5117,14.4883,14.5,328500.0
2005-10-03 11:00:00,24.84,24.87,24.83,24.86,663900.0,14.5,14.5175,14.4941,14.5117,663900.0
2005-10-03 11:05:00,24.86,24.87,24.85,24.86,219100.0,14.5117,14.5175,14.5058,14.5117,219100.0
2005-10-03 11:10:00,24.85,24.88,24.85,24.87,365200.0,14.5058,14.5233,14.5058,14.5175,365200.0
2005-10-03 11:15:00,24.88,24.89,24.85,24.86,414500.0,14.5233,14.5292,14.5058,14.5117,414500.0
2005-10-03 11:20:00,24.86,24.91,24.85,24.89,345900.0,14.5117,14.5408,14.5058,14.5292,345900.0
2005-10-03 11:25:00,24.89,24.89,24.87,24.89,381400.0,14.5292,14.5292,14.5175,14.5292,381400.0
2005-10-03 11:30:00,24.88,24.89,24.86,24.87,305400.0,14.5233,14.5292,14.5117,14.5175,305400.0
2005-10-03 11:35:00,24.86,24.88,24.85,24.87,240600.0,14.5117,14.5233,14.5058,14.5175,240600.0
2005-10-03 11:40:00,24.88,24.89,24.86,24.87,335400.0,14.5233,14.5292,14.5117,14.5175,335400.0
2005-10-03 11:45:00,24.86,24.87,24.86,24.87,124700.0,14.5117,14.5175,14.5117,14.5175,124700.0
2005-10-03 11:50:00,24.87,24.9,24.85,24.89,444800.0,14.5175,14.535,14.5058,14.5292,444800.0
2005-10-03 11:55:00,24.9,24.94,24.89,24.93,908400.0,14.535,14.5584,14.5292,14.5525,908400.0
2005-10-03 12:00:00,24.92,24.94,24.91,24.91,363800.0,14.5467,14.5584,14.5408,14.5408,363800.0
2005-10-03 12:05:00,24.91,24.93,24.91,24.91,432300.0,14.5408,14.5525,14.5408,14.5408,432300.0
2005-10-03 12:10:00,24.91,24.92,24.9,24.9,217600.0,14.5408,14.5467,14.535,14.535,217600.0
2005-10-03 12:15:00,24.9,24.91,24.88,24.89,506600.0,14.535,14.5408,14.5233,14.5292,506600.0
2005-10-03 12:20:00,24.9,24.9,24.86,24.88,233100.0,14.535,14.535,14.5117,14.5233,233100.0
2005-10-03 12:25:00,24.88,24.88,24.86,24.88,171700.0,14.5233,14.5233,14.5117,14.5233,171700.0
2005-10-03 12:30:00,24.88,24.91,24.88,24.89,253500.0,14.5233,14.5408,14.5233,14.5292,253500.0
2005-10-03 12:35:00,24.89,24.9,24.85,24.85,400500.0,14.5292,14.535,14.5058,14.5058,400500.0
2005-10-03 12:40:00,24.85,24.89,24.85,24.88,391900.0,14.5058,14.5292,14.5058,14.5233,391900.0
2005-10-03 12:45:00,24.88,24.89,24.85,24.87,342400.0,14.5233,14.5292,14.5058,14.5175,342400.0
2005-10-03 12:50:00,24.87,24.87,24.85,24.86,214200.0,14.5175,14.5175,14.5058,14.5117,214200.0
2005-10-03 12:55:00,24.86,24.87,24.85,24.86,144400.0,14.5117,14.5175,14.5058,14.5117,144400.0
2005-10-03 13:00:00,24.86,24.87,24.85,24.86,289800.0,14.5117,14.5175,14.5058,14.5117,289800.0
2005-10-03 13:05:00,24.86,24.9,24.86,24.9,236200.0,14.5117,14.535,14.5117,14.535,236200.0
2005-10-03 13:10:00,24.89,24.9,24.88,24.89,172700.0,14.5292,14.535,14.5233,14.5292,172700.0
2005-10-03 13:15:00,24.89,24.89,24.86,24.87,293500.0,14.5292,14.5292,14.5117,14.5175,293500.0
2005-10-03 13:20:00,24.87,24.87,24.86,24.87,171000.0,14.5175,14.5175,14.5117,14.5175,171000.0
2005-10-03 13:25:00,24.87,24.87,24.85,24.86,266500.0,14.5175,14.5175,14.5058,14.5117,266500.0
2005-10-03 13:30:00,24.86,24.88,24.85,24.87,166500.0,14.5117,14.5233,14.5058,14.5175,166500.0
2005-10-03 13:35:00,24.87,24.87,24.85,24.85,141600.0,14.5175,14.5175,14.5058,14.5058,141600.0
2005-10-03 13:40:00,24.86,24.88,24.85,24.88,156400.0,14.5117,14.5233,14.5058,14.5233,156400.0
2005-10-03 13:45:00,24.88,24.88,24.86,24.87,133100.0,14.5233,14.5233,14.5117,14.5175,133100.0
2005-10-03 13:50:00,24.87,24.9,24.86,24.9,159100.0,14.5175,14.535,14.5117,14.535,159100.0
2005-10-03 13:55:00,24.9,24.91,24.88,24.88,284200.0,14.535,14.5408,14.5233,14.5233,284200.0
2005-10-03 14:00:00,24.89,24.89,24.84,24.85,372400.0,14.5292,14.5292,14.5,14.5058,372400.0
2005-10-03 14:05:00,24.85,24.85,24.82,24.84,249700.0,14.5058,14.5058,14.4883,14.5,249700.0
2005-10-03 14:10:00,24.83,24.85,24.83,24.84,372700.0,14.4941,14.5058,14.4941,14.5,372700.0
2005-10-03 14:15:00,24.84,24.84,24.8,24.82,476800.0,14.5,14.5,14.4766,14.4883,476800.0
2005-10-03 14:20:00,24.82,24.83,24.78,24.8,382100.0,14.4883,14.4941,14.465,14.4766,382100.0
2005-10-03 14:25:00,24.8,24.82,24.78,24.82,580700.0,14.4766,14.4883,14.465,14.4883,580700.0
2005-10-03 14:30:00,24.81,24.82,24.81,24.81,212500.0,14.4825,14.4883,14.4825,14.4825,212500.0
2005-10-03 14:35:00,24.81,24.85,24.81,24.82,423400.0,14.4825,14.5058,14.4825,14.4883,423400.0
2005-10-03 14:40:00,24.83,24.88,24.82,24.85,981000.0,14.4941,14.5233,14.4883,14.5058,981000.0
2005-10-03 14:45:00,24.85,24.91,24.84,24.89,1087300.0,14.5058,14.5408,14.5,14.5292,1087300.0
2005-10-03 14:50:00,24.88,24.91,24.82,24.84,954000.0,14.5233,14.5408,14.4883,14.5,954000.0
2005-10-03 14:55:00,24.83,24.84,24.8,24.82,821700.0,14.4941,14.5,14.4766,14.4883,821700.0
2005-10-03 15:00:00,24.82,24.83,24.76,24.76,879900.0,14.4883,14.4941,14.4533,14.4533,879900.0
2005-10-03 15:05:00,24.77,24.82,24.76,24.8,842400.0,14.4591,14.4883,14.4533,14.4766,842400.0
2005-10-03 15:10:00,24.79,24.8,24.75,24.77,593800.0,14.4708,14.4766,14.4475,14.4591,593800.0
2005-10-03 15:15:00,24.78,24.8,24.77,24.78,401100.0,14.465,14.4766,14.4591,14.465,401100.0
2005-10-03 15:20:00,24.79,24.79,24.74,24.75,427200.0,14.4708,14.4708,14.4416,14.4475,427200.0
2005-10-03 15:25:00,24.75,24.76,24.67,24.7,849900.0,14.4475,14.4533,14.4008,14.4183,849900.0
2005-10-03 15:30:00,24.68,24.7,24.65,24.65,510200.0,14.4066,14.4183,14.3891,14.3891,510200.0
2005-10-03 15:35:00,24.65,24.71,24.65,24.7,1084000.0,14.3891,14.4241,14.3891,14.4183,1084000.0
2005-10-03 15:40:00,24.7,24.7,24.61,24.61,805600.0,14.4183,14.4183,14.3657,14.3657,805600.0
2005-10-03 15:45:00,24.61,24.62,24.58,24.61,808900.0,14.3657,14.3716,14.3482,14.3657,808900.0
2005-10-03 15:50:00,24.61,24.68,24.58,24.63,1207700.0,14.3657,14.4066,14.3482,14.3774,1207700.0
2005-10-03 15:55:00,24.63,24.64,24.59,24.59,1273700.0,14.3774,14.3832,14.3541,14.3541,1273700.0
2005-10-04 09:30:00,24.64,24.72,24.61,24.71,1778900.0,14.3832,14.4299,14.3657,14.4241,1778900.0
2005-10-04 09:35:00,24.71,24.73,24.67,24.68,972200.0,14.4241,14.4358,14.4008,14.4066,972200.0
2005-10-04 09:40:00,24.67,24.7,24.65,24.69,1320900.0,14.4008,14.4183,14.3891,14.4124,1320900.0
2005-10-04 09:45:00,24.69,24.71,24.65,24.66,921700.0,14.4124,14.4241,14.3891,14.3949,921700.0
2005-10-04 09:50:00,24.66,24.73,24.64,24.69,727300.0,14.3949,14.4358,14.3832,14.4124,727300.0
2005-10-04 09:55:00,24.69,24.69,24.63,24.66,1083900.0,14.4124,14.4124,14.3774,14.3949,1083900.0
2005-10-04 10:00:00,24.66,24.68,24.64,24.65,842700.0,14.3949,14.4066,14.3832,14.3891,842700.0
2005-10-04 10:05:00,24.65,24.69,24.64,24.67,671700.0,14.3891,14.4124,14.3832,14.4008,671700.0
2005-10-04 10:10:00,24.68,24.75,24.67,24.75,944400.0,14.4066,14.4475,14.4008,14.4475,944400.0
2005-10-04 10:15:00,24.75,24.8,24.74,24.74,707100.0,14.4475,14.4766,14.4416,14.4416,707100.0
2005-10-04 10:20:00,24.74,24.77,24.73,24.75,582100.0,14.4416,14.4591,14.4358,14.4475,582100.0
2005-10-04 10:25:00,24.75,24.8,24.72,24.75,1217000.0,14.4475,14.4766,14.4299,14.4475,1217000.0
2005-10-04 10:30:00,24.75,24.76,24.7,24.72,633100.0,14.4475,14.4533,14.4183,14.4299,633100.0
2005-10-04 10:35:00,24.72,24.72,24.7,24.71,365000.0,14.4299,14.4299,14.4183,14.4241,365000.0
2005-10-04 10:40:00,24.72,24.76,24.71,24.76,515100.0,14.4299,14.4533,14.4241,14.4533,515100.0
2005-10-04 10:45:00,24.76,24.77,24.75,24.76,830100.0,14.4533,14.4591,14.4475,14.4533,830100.0
2005-10-04 10:50:00,24.75,24.81,24.74,24.81,776400.0,14.4475,14.4825,14.4416,14.4825,776400.0
2005-10-04 10:55:00,24.81,24.81,24.76,24.8,751600.0,14.4825,14.4825,14.4533,14.4766,751600.0
2005-10-04 11:00:00,24.8,24.81,24.76,24.77,460400.0,14.4766,14.4825,14.4533,14.4591,460400.0
2005-10-04 11:05:00,24.77,24.78,24.74,24.74,231800.0,14.4591,14.465,14.4416,14.4416,231800.0
2005-10-04 11:10:00,24.74,24.79,24.74,24.78,319800.0,14.4416,14.4708,14.4416,14.465,319800.0
2005-10-04 11:15:00,24.78,24.78,24.75,24.76,215500.0,14.465,14.465,14.4475,14.4533,215500.0
2005-10-04 11:20:00,24.76,24.81,24.75,24.8,721100.0,14.4533,14.4825,14.4475,14.4766,721100.0
2005-10-04 11:25:00,24.8,24.82,24.79,24.81,563200.0,14.4766,14.4883,14.4708,14.4825,563200.0
2005-10-04 11:30:00,24.81,24.84,24.8,24.82,665000.0,14.4825,14.5,14.4766,14.4883,665000.0
2005-10-04 11:35:00,24.81,24.84,24.81,24.83,362500.0,14.4825,14.5,14.4825,14.4941,362500.0
2005-10-04 11:40:00,24.83,24.85,24.82,24.84,444000.0,14.4941,14.5058,14.4883,14.5,444000.0
2005-10-04 11:45:00,24.84,24.87,24.82,24.86,377800.0,14.5,14.5175,14.4883,14.5117,377800.0
2005-10-04 11:50:00,24.86,24.87,24.84,24.85,366100.0,14.5117,14.5175,14.5,14.5058,366100.0
2005-10-04 11:55:00,24.85,24.9,24.84,24.9,563600.0,14.5058,14.535,14.5,14.535,563600.0
2005-10-04 12:00:00,24.89,24.9,24.86,24.87,341000.0,14.5292,14.535,14.5117,14.5175,341000.0
2005-10-04 12:05:00,24.86,24.87,24.85,24.86,160500.0,14.5117,14.5175,14.5058,14.5117,160500.0
2005-10-04 12:10:00,24.85,24.87,24.85,24.85,358500.0,14.5058,14.5175,14.5058,14.5058,358500.0
2005-10-04 12:15:00,24.85,24.87,24.85,24.87,219500.0,14.5058,14.5175,14.5058,14.5175,219500.0
2005-10-04 12:20:00,24.86,24.9,24.86,24.88,347400.0,14.5117,14.535,14.5117,14.5233,347400.0
2005-10-04 12:25:00,24.89,24.89,24.87,24.87,331600.0,14.5292,14.5292,14.5175,14.5175,331600.0
2005-10-04 12:30:00,24.87,24.88,24.86,24.87,154900.0,14.5175,14.5233,14.5117,14.5175,154900.0
2005-10-04 12:35:00,24.87,24.87,24.82,24.82,466700.0,14.5175,14.5175,14.4883,14.4883,466700.0
2005-10-04 12:40:00,24.83,24.85,24.82,24.83,157600.0,14.4941,14.5058,14.4883,14.4941,157600.0
2005-10-04 12:45:00,24.83,24.85,24.81,24.84,94900.0,14.4941,14.5058,14.4825,14.5,94900.0
2005-10-04 12:50:00,24.83,24.86,24.83,24.86,126100.0,14.4941,14.5117,14.4941,14.5117,126100.0
2005-10-04 12:55:00,24.85,24.86,24.84,24.84,85200.0,14.5058,14.5117,14.5,14.5,85200.0
2005-10-04 13:00:00,24.84,24.9,24.84,24.89,513400.0,14.5,14.535,14.5,14.5292,513400.0
2005-10-04 13:05:00,24.88,24.91,24.88,24.91,537300.0,14.5233,14.5408,14.5233,14.5408,537300.0
2005-10-04 13:10:00,24.9,24.92,24.89,24.89,302200.0,14.535,14.5467,14.5292,14.5292,302200.0
2005-10-04 13:15:00,24.89,24.9,24.87,24.88,469700.0,14.5292,14.535,14.5175,14.5233,469700.0
2005-10-04 13:20:00,24.88,24.89,24.87,24.87,181900.0,14.5233,14.5292,14.5175,14.5175,181900.0
2005-10-04 13:25:00,24.87,24.88,24.86,24.87,157200.0,14.5175,14.5233,14.5117,14.5175,157200.0
2005-10-04 13:30:00,24.88,24.89,24.86,24.87,260300.0,14.5233,14.5292,14.5117,14.5175,260300.0
2005-10-04 13:35:00,24.87,24.87,24.85,24.86,387100.0,14.5175,14.5175,14.5058,14.5117,387100.0
2005-10-04 13:40:00,24.87,24.87,24.84,24.84,589000.0,14.5175,14.5175,14.5,14.5,589000.0
2005-10-04 13:45:00,24.85,24.86,24.82,24.83,780900.0,14.5058,14.5117,14.4883,14.4941,780900.0
2005-10-04 13:50:00,24.83,24.84,24.78,24.81,1022600.0,14.4941,14.5,14.465,14.4825,1022600.0
2005-10-04 13:55:00,24.81,24.83,24.8,24.81,949600.0,14.4825,14.4941,14.4766,14.4825,949600.0
2005-10-04 14:00:00,24.8,24.82,24.7,24.77,1628400.0,14.4766,14.4883,14.4183,14.4591,1628400.0
2005-10-04 14:05:00,24.77,24.79,24.75,24.78,633100.0,14.4591,14.4708,14.4475,14.465,633100.0
2005-10-04 14:10:00,24.77,24.78,24.74,24.76,615900.0,14.4591,14.465,14.4416,14.4533,615900.0
2005-10-04 14:15:00,24.76,24.8,24.76,24.77,276500.0,14.4533,14.4766,14.4533,14.4591,276500.0
2005-10-04 14:20:00,24.78,24.78,24.74,24.75,291100.0,14.465,14.465,14.4416,14.4475,291100.0
2005-10-04 14:25:00,24.75,24.76,24.67,24.67,945800.0,14.4475,14.4533,14.4008,14.4008,945800.0
2005-10-04 14:30:00,24.67,24.71,24.67,24.69,535900.0,14.4008,14.4241,14.4008,14.4124,535900.0
2005-10-04 14:35:00,24.69,24.76,24.67,24.76,697700.0,14.4124,14.4533,14.4008,14.4533,697700.0
2005-10-04 14:40:00,24.75,24.76,24.73,24.76,444500.0,14.4475,14.4533,14.4358,14.4533,444500.0
2005-10-04 14:45:00,24.76,24.76,24.73,24.74,322900.0,14.4533,14.4533,14.4358,14.4416,322900.0
2005-10-04 14:50:00,24.75,24.76,24.71,24.74,614200.0,14.4475,14.4533,14.4241,14.4416,614200.0
2005-10-04 14:55:00,24.74,24.74,24.61,24.63,1227800.0,14.4416,14.4416,14.3657,14.3774,1227800.0
2005-10-04 15:00:00,24.63,24.69,24.61,24.65,1150400.0,14.3774,14.4124,14.3657,14.3891,1150400.0
2005-10-04 15:05:00,24.65,24.68,24.6,24.61,1194200.0,14.3891,14.4066,14.3599,14.3657,1194200.0
2005-10-04 15:10:00,24.6,24.63,24.58,24.58,725200.0,14.3599,14.3774,14.3482,14.3482,725200.0
2005-10-04 15:15:00,24.58,24.6,24.51,24.52,1021600.0,14.3482,14.3599,14.3074,14.3132,1021600.0
2005-10-04 15:20:00,24.53,24.54,24.46,24.46,1012200.0,14.319,14.3249,14.2782,14.2782,1012200.0
2005-10-04 15:25:00,24.46,24.5,24.44,24.46,740000.0,14.2782,14.3015,14.2665,14.2782,740000.0
2005-10-04 15:30:00,24.47,24.54,24.45,24.54,1055400.0,14.284,14.3249,14.2723,14.3249,1055400.0
2005-10-04 15:35:00,24.53,24.54,24.47,24.47,721400.0,14.319,14.3249,14.284,14.284,721400.0
2005-10-04 15:40:00,24.47,24.49,24.41,24.44,1001600.0,14.284,14.2957,14.249,14.2665,1001600.0
2005-10-04 15:45:00,24.43,24.49,24.43,24.47,1129000.0,14.2607,14.2957,14.2607,14.284,1129000.0
2005-10-04 15:50:00,24.47,24.48,24.42,24.45,1048700.0,14.284,14.2898,14.2548,14.2723,1048700.0
2005-10-04 15:55:00,24.44,24.47,24.44,24.45,886700.0,14.2665,14.284,14.2665,14.2723,886700.0
2005-10-05 09:30:00,24.55,24.59,24.48,24.57,1365400.0,14.3307,14.3541,14.2898,14.3424,1365400.0
2005-10-05 09:35:00,24.57,24.57,24.53,24.57,601900.0,14.3424,14.3424,14.319,14.3424,601900.0
2005-10-05 09:40:00,24.57,24.58,24.55,24.55,909300.0,14.3424,14.3482,14.3307,14.3307,909300.0
2005-10-05 09:45:00,24.56,24.57,24.52,24.55,673000.0,14.3365,14.3424,14.3132,14.3307,673000.0
2005-10-05 09:50:00,24.56,24.56,24.51,24.53,654900.0,14.3365,14.3365,14.3074,14.319,654900.0
2005-10-05 09:55:00,24.53,24.55,24.46,24.49,1097900.0,14.319,14.3307,14.2782,14.2957,1097900.0
2005-10-05 10:00:00,24.48,24.49,24.43,24.45,924100.0,14.2898,14.2957,14.2607,14.2723,924100.0
2005-10-05 10:05:00,24.45,24.46,24.35,24.36,851800.0,14.2723,14.2782,14.214,14.2198,851800.0
2005-10-05 10:10:00,24.36,24.37,24.3,24.32,1155800.0,14.2198,14.2256,14.1848,14.1964,1155800.0
2005-10-05 10:15:00,24.32,24.33,24.27,24.29,825700.0,14.1964,14.2023,14.1673,14.1789,825700.0
2005-10-05 10:20:00,24.3,24.33,24.28,24.3,552600.0,14.1848,14.2023,14.1731,14.1848,552600.0
2005-10-05 10:25:00,24.31,24.35,24.31,24.33,488200.0,14.1906,14.214,14.1906,14.2023,488200.0
2005-10-05 10:30:00,24.33,24.37,24.29,24.33,679600.0,14.2023,14.2256,14.1789,14.2023,679600.0
2005-10-05 10:35:00,24.32,24.36,24.31,24.34,519000.0,14.1964,14.2198,14.1906,14.2081,519000.0
2005-10-05 10:40:00,24.34,24.39,24.34,24.37,631700.0,14.2081,14.2373,14.2081,14.2256,631700.0
2005-10-05 10:45:00,24.37,24.38,24.35,24.36,402500.0,14.2256,14.2315,14.214,14.2198,402500.0
2005-10-05 10:50:00,24.35,24.37,24.31,24.32,236200.0,14.214,14.2256,14.1906,14.1964,236200.0
2005-10-05 10:55:00,24.32,24.37,24.31,24.36,437600.0,14.1964,14.2256,14.1906,14.2198,437600.0
2005-10-05 11:00:00,24.36,24.38,24.3,24.31,450700.0,14.2198,14.2315,14.1848,14.1906,450700.0
2005-10-05 11:05:00,24.3,24.36,24.3,24.35,276000.0,14.1848,14.2198,14.1848,14.214,276000.0
2005-10-05 11:10:00,24.35,24.36,24.35,24.36,177700.0,14.214,14.2198,14.214,14.2198,177700.0
2005-10-05 11:15:00,24.36,24.42,24.35,24.39,748400.0,14.2198,14.2548,14.214,14.2373,748400.0
2005-10-05 11:20:00,24.39,24.42,24.33,24.38,399500.0,14.2373,14.2548,14.2023,14.2315,399500.0
2005-10-05 11:25:00,24.38,24.39,24.3,24.32,513600.0,14.2315,14.2373,14.1848,14.1964,513600.0
2005-10-05 11:30:00,24.32,24.32,24.27,24.31,444300.0,14.1964,14.1964,14.1673,14.1906,444300.0
2005-10-05 11:35:00,24.31,24.34,24.29,24.33,431100.0,14.1906,14.2081,14.1789,14.2023,431100.0
2005-10-05 11:40:00,24.33,24.38,24.33,24.35,420800.0,14.2023,14.2315,14.2023,14.214,420800.0
2005-10-05 11:45:00,24.35,24.36,24.33,24.34,149700.0,14.214,14.2198,14.2023,14.2081,149700.0
2005-10-05 11:50:00,24.34,24.34,24.26,24.29,952100.0,14.2081,14.2081,14.1614,14.1789,952100.0
2005-10-05 11:55:00,24.29,24.33,24.29,24.31,678800.0,14.1789,14.2023,14.1789,14.1906,678800.0
2005-10-05 12:00:00,24.31,24.32,24.26,24.29,269600.0,14.1906,14.1964,14.1614,14.1789,269600.0
2005-10-05 12:05:00,24.29,24.32,24.27,24.29,239400.0,14.1789,14.1964,14.1673,14.1789,239400.0
2005-10-05 12:10:00,24.29,24.31,24.28,24.29,220600.0,14.1789,14.1906,14.1731,14.1789,220600.0
2005-10-05 12:15:00,24.3,24.33,24.29,24.32,496500.0,14.1848,14.2023,14.1789,14.1964,496500.0
2005-10-05 12:20:00,24.32,24.33,24.3,24.32,356800.0,14.1964,14.2023,14.1848,14.1964,356800.0
2005-10-05 12:25:00,24.33,24.36,24.32,24.35,515800.0,14.2023,14.2198,14.1964,14.214,515800.0
2005-10-05 12:30:00,24.34,24.41,24.34,24.4,309500.0,14.2081,14.249,14.2081,14.2431,309500.0
2005-10-05 12:35:00,24.39,24.41,24.39,24.39,353900.0,14.2373,14.249,14.2373,14.2373,353900.0
2005-10-05 12:40:00,24.39,24.41,24.38,24.41,199100.0,14.2373,14.249,14.2315,14.249,199100.0
2005-10-05 12:45:00,24.41,24.43,24.39,24.42,238200.0,14.249,14.2607,14.2373,14.2548,238200.0
2005-10-05 12:50:00,24.42,24.44,24.41,24.41,397400.0,14.2548,14.2665,14.249,14.249,397400.0
2005-10-05 12:55:00,24.42,24.44,24.41,24.43,295800.0,14.2548,14.2665,14.249,14.2607,295800.0
2005-10-05 13:00:00,24.43,24.46,24.42,24.43,363600.0,14.2607,14.2782,14.2548,14.2607,363600.0
2005-10-05 13:05:00,24.44,24.44,24.41,24.41,125200.0,14.2665,14.2665,14.249,14.249,125200.0
2005-10-05 13:10:00,24.41,24.42,24.38,24.39,162300.0,14.249,14.2548,14.2315,14.2373,162300.0
2005-10-05 13:15:00,24.38,24.42,24.38,24.4,244700.0,14.2315,14.2548,14.2315,14.2431,244700.0
2005-10-05 13:20:00,24.41,24.47,24.4,24.45,369400.0,14.249,14.284,14.2431,14.2723,369400.0
2005-10-05 13:25:00,24.45,24.46,24.41,24.41,196000.0,14.2723,14.2782,14.249,14.249,196000.0
2005-10-05 13:30:00,24.41,24.43,24.38,24.38,276200.0,14.249,14.2607,14.2315,14.2315,276200.0
2005-10-05 13:35:00,24.38,24.41,24.38,24.4,220700.0,14.2315,14.249,14.2315,14.2431,220700.0
2005-10-05 13:40:00,24.4,24.4,24.37,24.37,183200.0,14.2431,14.2431,14.2256,14.2256,183200.0
2005-10-05 13:45:00,24.37,24.4,24.37,24.38,157700.0,14.2256,14.2431,14.2256,14.2315,157700.0
2005-10-05 13:50:00,24.38,24.38,24.34,24.35,364400.0,14.2315,14.2315,14.2081,14.214,364400.0
2005-10-05 13:55:00,24.34,24.36,24.33,24.35,391400.0,14.2081,14.2198,14.2023,14.214,391400.0
2005-10-05 14:00:00,24.35,24.41,24.34,24.37,591800.0,14.214,14.249,14.2081,14.2256,591800.0
2005-10-05 14:05:00,24.37,24.37,24.35,24.37,152900.0,14.2256,14.2256,14.214,14.2256,152900.0
2005-10-05 14:10:00,24.37,24.43,24.35,24.42,482100.0,14.2256,14.2607,14.214,14.2548,482100.0
2005-10-05 14:15:00,24.42,24.45,24.39,24.4,506600.0,14.2548,14.2723,14.2373,14.2431,506600.0
2005-10-05 14:20:00,24.41,24.49,24.39,24.46,953900.0,14.249,14.2957,14.2373,14.2782,953900.0
2005-10-05 14:25:00,24.46,24.47,24.38,24.42,413000.0,14.2782,14.284,14.2315,14.2548,413000.0
2005-10-05 14:30:00,24.42,24.45,24.41,24.43,258800.0,14.2548,14.2723,14.249,14.2607,258800.0
2005-10-05 14:35:00,24.43,24.44,24.37,24.38,549500.0,14.2607,14.2665,14.2256,14.2315,549500.0
2005-10-05 14:40:00,24.39,24.43,24.38,24.4,446300.0,14.2373,14.2607,14.2315,14.2431,446300.0
2005-10-05 14:45:00,24.4,24.42,24.35,24.38,813400.0,14.2431,14.2548,14.214,14.2315,813400.0
2005-10-05 14:50:00,24.38,24.41,24.37,24.39,381600.0,14.2315,14.249,14.2256,14.2373,381600.0
2005-10-05 14:55:00,24.39,24.4,24.36,24.36,404800.0,14.2373,14.2431,14.2198,14.2198,404800.0
2005-10-05 15:00:00,24.36,24.38,24.33,24.37,614800.0,14.2198,14.2315,14.2023,14.2256,614800.0
2005-10-05 15:05:00,24.37,24.43,24.37,24.4,484600.0,14.2256,14.2607,14.2256,14.2431,484600.0
2005-10-05 15:10:00,24.4,24.4,24.32,24.32,1112400.0,14.2431,14.2431,14.1964,14.1964,1112400.0
2005-10-05 15:15:00,24.33,24.34,24.29,24.3,573700.0,14.2023,14.2081,14.1789,14.1848,573700.0
2005-10-05 15:20:00,24.3,24.31,24.22,24.24,884300.0,14.1848,14.1906,14.1381,14.1497,884300.0
2005-10-05 15:25:00,24.25,24.27,24.19,24.27,1022000.0,14.1556,14.1673,14.1206,14.1673,1022000.0
2005-10-05 15:30:00,24.27,24.27,24.23,24.24,774300.0,14.1673,14.1673,14.1439,14.1497,774300.0
2005-10-05 15:35:00,24.24,24.26,24.15,24.17,1124800.0,14.1497,14.1614,14.0972,14.1089,1124800.0
2005-10-05 15:40:00,24.18,24.2,24.16,24.19,871400.0,14.1147,14.1264,14.103,14.1206,871400.0
2005-10-05 15:45:00,24.2,24.2,24.09,24.1,1425100.0,14.1264,14.1264,14.0622,14.068,1425100.0
2005-10-05 15:50:00,24.1,24.17,24.1,24.16,1269500.0,14.068,14.1089,14.068,14.103,1269500.0
2005-10-05 15:55:00,24.15,24.17,24.07,24.07,1994400.0,14.0972,14.1089,14.0505,14.0505,1994400.0
2005-10-06 09:30:00,24.12,24.13,24.02,24.02,1382900.0,14.0797,14.0855,14.0213,14.0213,1382900.0
2005-10-06 09:35:00,24.02,24.1,24.02,24.09,1197600.0,14.0213,14.068,14.0213,14.0622,1197600.0
2005-10-06 09:40:00,24.07,24.1,24.03,24.05,741800.0,14.0505,14.068,14.0272,14.0388,741800.0
2005-10-06 09:45:00,24.04,24.05,23.96,23.97,1072500.0,14.033,14.0388,13.9863,13.9921,1072500.0
2005-10-06 09:50:00,23.96,24.08,23.91,24.0,1791700.0,13.9863,14.0563,13.9571,14.0096,1791700.0
2005-10-06 09:55:00,23.99,24.08,23.99,24.07,1062700.0,14.0038,14.0563,14.0038,14.0505,1062700.0
2005-10-06 10:00:00,24.07,24.17,24.07,24.14,1635300.0,14.0505,14.1089,14.0505,14.0914,1635300.0
2005-10-06 10:05:00,24.15,24.16,24.05,24.05,1348900.0,14.0972,14.103,14.0388,14.0388,1348900.0
2005-10-06 10:10:00,24.06,24.09,24.03,24.05,661100.0,14.0447,14.0622,14.0272,14.0388,661100.0
2005-10-06 10:15:00,24.05,24.06,23.97,24.01,820700.0,14.0388,14.0447,13.9921,14.0155,820700.0
2005-10-06 10:20:00,24.01,24.07,23.98,24.05,888300.0,14.0155,14.0505,13.998,14.0388,888300.0
2005-10-06 10:25:00,24.05,24.05,24.02,24.04,516500.0,14.0388,14.0388,14.0213,14.033,516500.0
2005-10-06 10:30:00,24.04,24.12,24.01,24.01,1114900.0,14.033,14.0797,14.0155,14.0155,1114900.0
2005-10-06 10:35:00,24.02,24.05,23.99,24.01,675700.0,14.0213,14.0388,14.0038,14.0155,675700.0
2005-10-06 10:40:00,24.01,24.15,24.01,24.14,613800.0,14.0155,14.0972,14.0155,14.0914,613800.0
2005-10-06 10:45:00,24.13,24.17,24.11,24.12,1056800.0,14.0855,14.1089,14.0739,14.0797,1056800.0
2005-10-06 10:50:00,24.13,24.13,24.06,24.08,423500.0,14.0855,14.0855,14.0447,14.0563,423500.0
2005-10-06 10:55:00,24.08,24.1,24.05,24.06,231100.0,14.0563,14.068,14.0388,14.0447,231100.0
2005-10-06 11:00:00,24.06,24.1,24.02,24.06,426600.0,14.0447,14.068,14.0213,14.0447,426600.0
2005-10-06 11:05:00,24.06,24.1,24.03,24.07,339500.0,14.0447,14.068,14.0272,14.0505,339500.0
2005-10-06 11:10:00,24.07,24.16,24.07,24.14,553900.0,14.0505,14.103,14.0505,14.0914,553900.0
2005-10-06 11:15:00,24.13,24.24,24.1,24.23,964500.0,14.0855,14.1497,14.068,14.1439,964500.0
2005-10-06 11:20:00,24.22,24.23,24.1,24.21,395900.0,14.1381,14.1439,14.068,14.1322,395900.0
2005-10-06 11:25:00,24.2,24.21,24.15,24.15,448200.0,14.1264,14.1322,14.0972,14.0972,448200.0
2005-10-06 11:30:00,24.15,24.19,24.15,24.17,433800.0,14.0972,14.1206,14.0972,14.1089,433800.0
2005-10-06 11:35:00,24.18,24.18,24.15,24.16,347000.0,14.1147,14.1147,14.0972,14.103,347000.0
2005-10-06 11:40:00,24.16,24.17,24.13,24.14,347800.0,14.103,14.1089,14.0855,14.0914,347800.0
2005-10-06 11:45:00,24.13,24.13,24.1,24.11,384200.0,14.0855,14.0855,14.068,14.0739,384200.0
2005-10-06 11:50:00,24.11,24.12,24.09,24.1,367600.0,14.0739,14.0797,14.0622,14.068,367600.0
2005-10-06 11:55:00,24.11,24.13,24.1,24.11,265300.0,14.0739,14.0855,14.068,14.0739,265300.0
2005-10-06 12:00:00,24.1,24.13,24.1,24.12,227700.0,14.068,14.0855,14.068,14.0797,227700.0
2005-10-06 12:05:00,24.12,24.15,24.08,24.1,395600.0,14.0797,14.0972,14.0563,14.068,395600.0
2005-10-06 12:10:00,24.1,24.1,24.04,24.06,393800.0,14.068,14.068,14.033,14.0447,393800.0
2005-10-06 12:15:00,24.06,24.08,24.05,24.05,246800.0,14.0447,14.0563,14.0388,14.0388,246800.0
2005-10-06 12:20:00,24.06,24.07,24.05,24.06,293000.0,14.0447,14.0505,14.0388,14.0447,293000.0
2005-10-06 12:25:00,24.07,24.08,24.03,24.04,341900.0,14.0505,14.0563,14.0272,14.033,341900.0
2005-10-06 12:30:00,24.04,24.06,24.0,24.04,541100.0,14.033,14.0447,14.0096,14.033,541100.0
2005-10-06 12:35:00,24.04,24.07,24.02,24.03,454900.0,14.033,14.0505,14.0213,14.0272,454900.0
2005-10-06 12:40:00,24.04,24.06,23.99,24.05,653800.0,14.033,14.0447,14.0038,14.0388,653800.0
2005-10-06 12:45:00,24.06,24.07,24.03,24.06,189100.0,14.0447,14.0505,14.0272,14.0447,189100.0
2005-10-06 12:50:00,24.06,24.07,24.03,24.04,238000.0,14.0447,14.0505,14.0272,14.033,238000.0
2005-10-06 12:55:00,24.03,24.09,24.02,24.07,343700.0,14.0272,14.0622,14.0213,14.0505,343700.0
2005-10-06 13:00:00,24.07,24.13,24.06,24.09,330200.0,14.0505,14.0855,14.0447,14.0622,330200.0
2005-10-06 13:05:00,24.1,24.12,24.07,24.08,188500.0,14.068,14.0797,14.0505,14.0563,188500.0
2005-10-06 13:10:00,24.07,24.12,24.03,24.09,210400.0,14.0505,14.0797,14.0272,14.0622,210400.0
2005-10-06 13:15:00,24.08,24.09,24.06,24.07,167700.0,14.0563,14.0622,14.0447,14.0505,167700.0
2005-10-06 13:20:00,24.08,24.08,24.05,24.05,142600.0,14.0563,14.0563,14.0388,14.0388,142600.0
2005-10-06 13:25:00,24.05,24.12,24.04,24.1,202900.0,14.0388,14.0797,14.033,14.068,202900.0
2005-10-06 13:30:00,24.1,24.11,24.05,24.09,293600.0,14.068,14.0739,14.0388,14.0622,293600.0
2005-10-06 13:35:00,24.09,24.1,24.05,24.07,230500.0,14.0622,14.068,14.0388,14.0505,230500.0
2005-10-06 13:40:00,24.07,24.07,24.04,24.05,179700.0,14.0505,14.0505,14.033,14.0388,179700.0
2005-10-06 13:45:00,24.05,24.05,24.0,24.01,331400.0,14.0388,14.0388,14.0096,14.0155,331400.0
2005-10-06 13:50:00,24.01,24.03,23.9,23.95,951200.0,14.0155,14.0272,13.9513,13.9805,951200.0
2005-10-06 13:55:00,23.95,23.97,23.88,23.89,969200.0,13.9805,13.9921,13.9396,13.9454,969200.0
2005-10-06 14:00:00,23.88,23.89,23.8,23.82,1550100.0,13.9396,13.9454,13.8929,13.9046,1550100.0
2005-10-06 14:05:00,23.83,23.84,23.8,23.82,1119500.0,13.9104,13.9163,13.8929,13.9046,1119500.0
2005-10-06 14:10:00,23.82,23.86,23.76,23.77,1848400.0,13.9046,13.9279,13.8696,13.8754,1848400.0
2005-10-06 14:15:00,23.76,23.89,23.76,23.8,1069000.0,13.8696,13.9454,13.8696,13.8929,1069000.0
2005-10-06 14:20:00,23.81,23.83,23.78,23.78,1117300.0,13.8987,13.9104,13.8812,13.8812,1117300.0
2005-10-06 14:25:00,23.78,23.83,23.76,23.8,952300.0,13.8812,13.9104,13.8696,13.8929,952300.0
2005-10-06 14:30:00,23.81,23.83,23.8,23.81,253100.0,13.8987,13.9104,13.8929,13.8987,253100.0
2005-10-06 14:35:00,23.82,23.82,23.74,23.77,1005800.0,13.9046,13.9046,13.8579,13.8754,1005800.0
2005-10-06 14:40:00,23.76,23.8,23.75,23.76,1216300.0,13.8696,13.8929,13.8637,13.8696,1216300.0
2005-10-06 14:45:00,23.76,23.81,23.76,23.77,624500.0,13.8696,13.8987,13.8696,13.8754,624500.0
2005-10-06 14:50:00,23.77,23.79,23.67,23.71,1270300.0,13.8754,13.8871,13.817,13.8404,1270300.0
2005-10-06 14:55:00,23.71,23.73,23.69,23.7,581500.0,13.8404,13.852,13.8287,13.8345,581500.0
2005-10-06 15:00:00,23.7,23.7,23.66,23.68,552900.0,13.8345,13.8345,13.8112,13.8229,552900.0
2005-10-06 15:05:00,23.68,23.69,23.58,23.59,1210600.0,13.8229,13.8287,13.7645,13.7703,1210600.0
2005-10-06 15:10:00,23.59,23.68,23.59,23.68,969500.0,13.7703,13.8229,13.7703,13.8229,969500.0
2005-10-06 15:15:00,23.68,23.7,23.66,23.66,626600.0,13.8229,13.8345,13.8112,13.8112,626600.0
2005-10-06 15:20:00,23.66,23.67,23.57,23.58,895400.0,13.8112,13.817,13.7586,13.7645,895400.0
2005-10-06 15:25:00,23.58,23.59,23.52,23.52,987100.0,13.7645,13.7703,13.7295,13.7295,987100.0
2005-10-06 15:30:00,23.53,23.56,23.5,23.56,1400100.0,13.7353,13.7528,13.7178,13.7528,1400100.0
2005-10-06 15:35:00,23.55,23.61,23.5,23.6,1161900.0,13.747,13.782,13.7178,13.7762,1161900.0
2005-10-06 15:40:00,23.6,23.7,23.6,23.69,1361100.0,13.7762,13.8345,13.7762,13.8287,1361100.0
2005-10-06 15:45:00,23.68,23.76,23.68,23.76,2309100.0,13.8229,13.8696,13.8229,13.8696,2309100.0
2005-10-06 15:50:00,23.76,23.82,23.75,23.8,2235500.0,13.8696,13.9046,13.8637,13.8929,2235500.0
2005-10-06 15:55:00,23.8,23.83,23.75,23.75,2121100.0,13.8929,13.9104,13.8637,13.8637,2121100.0
2005-10-07 09:30:00,23.82,23.95,23.8,23.94,1698700.0,13.9046,13.9805,13.8929,13.9746,1698700.0
2005-10-07 09:35:00,23.94,23.96,23.88,23.9,914000.0,13.9746,13.9863,13.9396,13.9513,914000.0
2005-10-07 09:40:00,23.9,23.91,23.86,23.88,707400.0,13.9513,13.9571,13.9279,13.9396,707400.0
2005-10-07 09:45:00,23.88,23.89,23.79,23.83,826300.0,13.9396,13.9454,13.8871,13.9104,826300.0
2005-10-07 09:50:00,23.83,23.86,23.79,23.85,1067300.0,13.9104,13.9279,13.8871,13.9221,1067300.0
2005-10-07 09:55:00,23.85,23.88,23.82,23.84,712600.0,13.9221,13.9396,13.9046,13.9163,712600.0
2005-10-07 10:00:00,23.84,23.84,23.79,23.82,653100.0,13.9163,13.9163,13.8871,13.9046,653100.0
2005-10-07 10:05:00,23.82,23.83,23.77,23.79,788700.0,13.9046,13.9104,13.8754,13.8871,788700.0
2005-10-07 10:10:00,23.78,23.79,23.74,23.76,799300.0,13.8812,13.8871,13.8579,13.8696,799300.0
2005-10-07 10:15:00,23.75,23.82,23.75,23.78,589200.0,13.8637,13.9046,13.8637,13.8812,589200.0
2005-10-07 10:20:00,23.78,23.84,23.74,23.84,818500.0,13.8812,13.9163,13.8579,13.9163,818500.0
2005-10-07 10:25:00,23.84,23.85,23.8,23.82,360700.0,13.9163,13.9221,13.8929,13.9046,360700.0
2005-10-07 10:30:00,23.81,23.84,23.79,23.83,516100.0,13.8987,13.9163,13.8871,13.9104,516100.0
2005-10-07 10:35:00,23.83,23.87,23.82,23.85,609700.0,13.9104,13.9338,13.9046,13.9221,609700.0
2005-10-07 10:40:00,23.85,23.86,23.79,23.81,440200.0,13.9221,13.9279,13.8871,13.8987,440200.0
2005-10-07 10:45:00,23.81,23.81,23.76,23.79,729300.0,13.8987,13.8987,13.8696,13.8871,729300.0
2005-10-07 10:50:00,23.78,23.85,23.78,23.84,540500.0,13.8812,13.9221,13.8812,13.9163,540500.0
2005-10-07 10:55:00,23.85,23.86,23.82,23.84,398500.0,13.9221,13.9279,13.9046,13.9163,398500.0
2005-10-07 11:00:00,23.84,23.86,23.82,23.85,312400.0,13.9163,13.9279,13.9046,13.9221,312400.0
2005-10-07 11:05:00,23.85,23.85,23.81,23.82,372400.0,13.9221,13.9221,13.8987,13.9046,372400.0
2005-10-07 11:10:00,23.82,23.84,23.8,23.8,324500.0,13.9046,13.9163,13.8929,13.8929,324500.0
2005-10-07 11:15:00,23.8,23.82,23.8,23.81,123000.0,13.8929,13.9046,13.8929,13.8987,123000.0
2005-10-07 11:20:00,23.81,23.84,23.79,23.83,243300.0,13.8987,13.9163,13.8871,13.9104,243300.0
2005-10-07 11:25:00,23.83,23.85,23.8,23.81,336000.0,13.9104,13.9221,13.8929,13.8987,336000.0
2005-10-07 11:30:00,23.81,23.83,23.79,23.82,283600.0,13.8987,13.9104,13.8871,13.9046,283600.0
2005-10-07 11:35:00,23.82,23.85,23.8,23.84,340200.0,13.9046,13.9221,13.8929,13.9163,340200.0
2005-10-07 11:40:00,23.84,23.85,23.83,23.85,177800.0,13.9163,13.9221,13.9104,13.9221,177800.0
2005-10-07 11:45:00,23.85,23.85,23.78,23.79,288700.0,13.9221,13.9221,13.8812,13.8871,288700.0
2005-10-07 11:50:00,23.8,23.85,23.78,23.84,325900.0,13.8929,13.9221,13.8812,13.9163,325900.0
2005-10-07 11:55:00,23.85,23.86,23.81,23.83,275500.0,13.9221,13.9279,13.8987,13.9104,275500.0
2005-10-07 12:00:00,23.82,23.86,23.81,23.84,183700.0,13.9046,13.9279,13.8987,13.9163,183700.0
2005-10-07 12:05:00,23.84,23.85,23.81,23.84,145500.0,13.9163,13.9221,13.8987,13.9163,145500.0
2005-10-07 12:10:00,23.84,23.85,23.83,23.83,250700.0,13.9163,13.9221,13.9104,13.9104,250700.0
2005-10-07 12:15:00,23.83,23.85,23.83,23.84,401200.0,13.9104,13.9221,13.9104,13.9163,401200.0
2005-10-07 12:20:00,23.84,23.84,23.81,23.82,129200.0,13.9163,13.9163,13.8987,13.9046,129200.0
2005-10-07 12:25:00,23.82,23.85,23.81,23.84,193900.0,13.9046,13.9221,13.8987,13.9163,193900.0
2005-10-07 12:30:00,23.85,23.85,23.84,23.84,97700.0,13.9221,13.9221,13.9163,13.9163,97700.0
2005-10-07 12:35:00,23.84,23.85,23.83,23.83,154600.0,13.9163,13.9221,13.9104,13.9104,154600.0
2005-10-07 12:40:00,23.84,23.84,23.82,23.82,207500.0,13.9163,13.9163,13.9046,13.9046,207500.0
2005-10-07 12:45:00,23.82,23.82,23.8,23.82,126400.0,13.9046,13.9046,13.8929,13.9046,126400.0
2005-10-07 12:50:00,23.81,23.82,23.79,23.8,190100.0,13.8987,13.9046,13.8871,13.8929,190100.0
2005-10-07 12:55:00,23.8,23.82,23.8,23.82,134100.0,13.8929,13.9046,13.8929,13.9046,134100.0
2005-10-07 13:00:00,23.81,23.82,23.8,23.81,163600.0,13.8987,13.9046,13.8929,13.8987,163600.0
2005-10-07 13:05:00,23.81,23.83,23.81,23.83,220800.0,13.8987,13.9104,13.8987,13.9104,220800.0
2005-10-07 13:10:00,23.83,23.84,23.82,23.82,139000.0,13.9104,13.9163,13.9046,13.9046,139000.0
2005-10-07 13:15:00,23.82,23.85,23.82,23.84,201000.0,13.9046,13.9221,13.9046,13.9163,201000.0
2005-10-07 13:20:00,23.84,23.85,23.82,23.83,152700.0,13.9163,13.9221,13.9046,13.9104,152700.0
2005-10-07 13:25:00,23.83,23.86,23.83,23.83,252300.0,13.9104,13.9279,13.9104,13.9104,252300.0
2005-10-07 13:30:00,23.83,23.84,23.82,23.83,139900.0,13.9104,13.9163,13.9046,13.9104,139900.0
2005-10-07 13:35:00,23.83,23.83,23.81,23.83,256800.0,13.9104,13.9104,13.8987,13.9104,256800.0
2005-10-07 13:40:00,23.83,23.84,23.83,23.83,49000.0,13.9104,13.9163,13.9104,13.9104,49000.0
2005-10-07 13:45:00,23.83,23.86,23.83,23.85,279500.0,13.9104,13.9279,13.9104,13.9221,279500.0
2005-10-07 13:50:00,23.85,23.87,23.83,23.83,467400.0,13.9221,13.9338,13.9104,13.9104,467400.0
2005-10-07 13:55:00,23.83,23.83,23.81,23.82,261600.0,13.9104,13.9104,13.8987,13.9046,261600.0
2005-10-07 14:00:00,23.82,23.83,23.81,23.82,121300.0,13.9046,13.9104,13.8987,13.9046,121300.0
2005-10-07 14:05:00,23.81,23.82,23.75,23.78,325700.0,13.8987,13.9046,13.8637,13.8812,325700.0
2005-10-07 14:10:00,23.78,23.79,23.75,23.78,320600.0,13.8812,13.8871,13.8637,13.8812,320600.0
2005-10-07 14:15:00,23.78,23.79,23.76,23.78,132800.0,13.8812,13.8871,13.8696,13.8812,132800.0
2005-10-07 14:20:00,23.79,23.79,23.76,23.79,293300.0,13.8871,13.8871,13.8696,13.8871,293300.0
2005-10-07 14:25:00,23.79,23.82,23.78,23.8,330000.0,13.8871,13.9046,13.8812,13.8929,330000.0
2005-10-07 14:30:00,23.81,23.82,23.76,23.81,200100.0,13.8987,13.9046,13.8696,13.8987,200100.0
2005-10-07 14:35:00,23.81,23.83,23.79,23.82,260900.0,13.8987,13.9104,13.8871,13.9046,260900.0
2005-10-07 14:40:00,23.83,23.85,23.79,23.84,268400.0,13.9104,13.9221,13.8871,13.9163,268400.0
2005-10-07 14:45:00,23.83,23.86,23.81,23.81,181800.0,13.9104,13.9279,13.8987,13.8987,181800.0
2005-10-07 14:50:00,23.81,23.84,23.79,23.81,392400.0,13.8987,13.9163,13.8871,13.8987,392400.0
2005-10-07 14:55:00,23.81,23.81,23.79,23.8,276600.0,13.8987,13.8987,13.8871,13.8929,276600.0
2005-10-07 15:00:00,23.8,23.83,23.79,23.81,257400.0,13.8929,13.9104,13.8871,13.8987,257400.0
2005-10-07 15:05:00,23.81,23.82,23.79,23.81,438600.0,13.8987,13.9046,13.8871,13.8987,438600.0
2005-10-07 15:10:00,23.81,23.83,23.81,23.83,237400.0,13.8987,13.9104,13.8987,13.9104,237400.0
2005-10-07 15:15:00,23.83,23.85,23.81,23.81,311500.0,13.9104,13.9221,13.8987,13.8987,311500.0
2005-10-07 15:20:00,23.82,23.83,23.81,23.82,148600.0,13.9046,13.9104,13.8987,13.9046,148600.0
2005-10-07 15:25:00,23.81,23.82,23.79,23.82,211100.0,13.8987,13.9046,13.8871,13.9046,211100.0
2005-10-07 15:30:00,23.82,23.83,23.81,23.83,200700.0,13.9046,13.9104,13.8987,13.9104,200700.0
2005-10-07 15:35:00,23.82,23.84,23.82,23.84,471800.0,13.9046,13.9163,13.9046,13.9163,471800.0
2005-10-07 15:40:00,23.84,23.84,23.82,23.83,189600.0,13.9163,13.9163,13.9046,13.9104,189600.0
2005-10-07 15:45:00,23.83,23.84,23.82,23.83,382900.0,13.9104,13.9163,13.9046,13.9104,382900.0
2005-10-07 15:50:00,23.83,23.86,23.8,23.85,796600.0,13.9104,13.9279,13.8929,13.9221,796600.0
2005-10-07 15:55:00,23.85,23.86,23.82,23.82,958400.0,13.9221,13.9279,13.9046,13.9046,958400.0
2005-10-10 09:30:00,23.85,23.89,23.76,23.77,1246400.0,13.9221,13.9454,13.8696,13.8754,1246400.0
2005-10-10 09:35:00,23.76,23.8,23.69,23.71,1321400.0,13.8696,13.8929,13.8287,13.8404,1321400.0
2005-10-10 09:40:00,23.72,23.78,23.7,23.75,821200.0,13.8462,13.8812,13.8345,13.8637,821200.0
2005-10-10 09:45:00,23.75,23.76,23.68,23.69,939700.0,13.8637,13.8696,13.8229,13.8287,939700.0
2005-10-10 09:50:00,23.69,23.7,23.56,23.57,1038200.0,13.8287,13.8345,13.7528,13.7586,1038200.0
2005-10-10 09:55:00,23.57,23.62,23.56,23.62,738600.0,13.7586,13.7878,13.7528,13.7878,738600.0
2005-10-10 10:00:00,23.62,23.65,23.55,23.58,790700.0,13.7878,13.8053,13.747,13.7645,790700.0
2005-10-10 10:05:00,23.58,23.65,23.57,23.65,494800.0,13.7645,13.8053,13.7586,13.8053,494800.0
2005-10-10 10:10:00,23.65,23.65,23.58,23.65,675700.0,13.8053,13.8053,13.7645,13.8053,675700.0
2005-10-10 10:15:00,23.65,23.66,23.62,23.63,434800.0,13.8053,13.8112,13.7878,13.7937,434800.0
2005-10-10 10:20:00,23.62,23.65,23.57,23.6,610500.0,13.7878,13.8053,13.7586,13.7762,610500.0
2005-10-10 10:25:00,23.6,23.6,23.52,23.56,604200.0,13.7762,13.7762,13.7295,13.7528,604200.0
2005-10-10 10:30:00,23.56,23.57,23.53,23.53,439000.0,13.7528,13.7586,13.7353,13.7353,439000.0
2005-10-10 10:35:00,23.52,23.53,23.47,23.51,924300.0,13.7295,13.7353,13.7003,13.7236,924300.0
2005-10-10 10:40:00,23.5,23.6,23.5,23.58,484000.0,13.7178,13.7762,13.7178,13.7645,484000.0
2005-10-10 10:45:00,23.58,23.6,23.49,23.51,858900.0,13.7645,13.7762,13.7119,13.7236,858900.0
2005-10-10 10:50:00,23.5,23.57,23.5,23.54,432800.0,13.7178,13.7586,13.7178,13.7411,432800.0
2005-10-10 10:55:00,23.54,23.56,23.49,23.55,264400.0,13.7411,13.7528,13.7119,13.747,264400.0
2005-10-10 11:00:00,23.55,23.6,23.54,23.59,587300.0,13.747,13.7762,13.7411,13.7703,587300.0
2005-10-10 11:05:00,23.59,23.61,23.58,23.6,498300.0,13.7703,13.782,13.7645,13.7762,498300.0
2005-10-10 11:10:00,23.61,23.62,23.56,23.58,454800.0,13.782,13.7878,13.7528,13.7645,454800.0
2005-10-10 11:15:00,23.57,23.58,23.5,23.51,383000.0,13.7586,13.7645,13.7178,13.7236,383000.0
2005-10-10 11:20:00,23.52,23.53,23.51,23.53,151500.0,13.7295,13.7353,13.7236,13.7353,151500.0
2005-10-10 11:25:00,23.52,23.53,23.47,23.48,592900.0,13.7295,13.7353,13.7003,13.7061,592900.0
2005-10-10 11:30:00,23.48,23.49,23.37,23.37,1012000.0,13.7061,13.7119,13.6419,13.6419,1012000.0
2005-10-10 11:35:00,23.38,23.41,23.33,23.36,984500.0,13.6477,13.6652,13.6185,13.6361,984500.0
2005-10-10 11:40:00,23.37,23.39,23.36,23.39,274900.0,13.6419,13.6536,13.6361,13.6536,274900.0
2005-10-10 11:45:00,23.38,23.4,23.36,23.37,258100.0,13.6477,13.6594,13.6361,13.6419,258100.0
2005-10-10 11:50:00,23.37,23.43,23.37,23.43,336700.0,13.6419,13.6769,13.6419,13.6769,336700.0
2005-10-10 11:55:00,23.43,23.44,23.4,23.4,398800.0,13.6769,13.6828,13.6594,13.6594,398800.0
2005-10-10 12:00:00,23.41,23.47,23.41,23.47,409900.0,13.6652,13.7003,13.6652,13.7003,409900.0
2005-10-10 12:05:00,23.46,23.5,23.45,23.49,374900.0,13.6944,13.7178,13.6886,13.7119,374900.0
2005-10-10 12:10:00,23.49,23.49,23.45,23.48,197500.0,13.7119,13.7119,13.6886,13.7061,197500.0
2005-10-10 12:15:00,23.48,23.49,23.47,23.49,132000.0,13.7061,13.7119,13.7003,13.7119,132000.0
2005-10-10 12:20:00,23.49,23.49,23.46,23.48,515700.0,13.7119,13.7119,13.6944,13.7061,515700.0
2005-10-10 12:25:00,23.48,23.48,23.45,23.48,180300.0,13.7061,13.7061,13.6886,13.7061,180300.0
2005-10-10 12:30:00,23.48,23.49,23.47,23.48,124800.0,13.7061,13.7119,13.7003,13.7061,124800.0
2005-10-10 12:35:00,23.49,23.51,23.47,23.5,168700.0,13.7119,13.7236,13.7003,13.7178,168700.0
2005-10-10 12:40:00,23.5,23.51,23.47,23.47,245200.0,13.7178,13.7236,13.7003,13.7003,245200.0
2005-10-10 12:45:00,23.48,23.53,23.47,23.52,518500.0,13.7061,13.7353,13.7003,13.7295,518500.0
2005-10-10 12:50:00,23.52,23.65,23.52,23.58,990100.0,13.7295,13.8053,13.7295,13.7645,990100.0
2005-10-10 12:55:00,23.59,23.61,23.58,23.59,262000.0,13.7703,13.782,13.7645,13.7703,262000.0
2005-10-10 13:00:00,23.59,23.6,23.55,23.57,356500.0,13.7703,13.7762,13.747,13.7586,356500.0
2005-10-10 13:05:00,23.58,23.58,23.54,23.55,115400.0,13.7645,13.7645,13.7411,13.747,115400.0
2005-10-10 13:10:00,23.55,23.58,23.54,23.56,189700.0,13.747,13.7645,13.7411,13.7528,189700.0
2005-10-10 13:15:00,23.57,23.59,23.56,23.56,111900.0,13.7586,13.7703,13.7528,13.7528,111900.0
2005-10-10 13:20:00,23.56,23.57,23.52,23.55,593600.0,13.7528,13.7586,13.7295,13.747,593600.0
2005-10-10 13:25:00,23.54,23.56,23.54,23.55,163600.0,13.7411,13.7528,13.7411,13.747,163600.0
2005-10-10 13:30:00,23.54,23.6,23.54,23.6,210500.0,13.7411,13.7762,13.7411,13.7762,210500.0
2005-10-10 13:35:00,23.6,23.6,23.55,23.56,187600.0,13.7762,13.7762,13.747,13.7528,187600.0
2005-10-10 13:40:00,23.57,23.57,23.54,23.54,155100.0,13.7586,13.7586,13.7411,13.7411,155100.0
2005-10-10 13:45:00,23.54,23.54,23.5,23.53,309300.0,13.7411,13.7411,13.7178,13.7353,309300.0
2005-10-10 13:50:00,23.52,23.53,23.48,23.51,282200.0,13.7295,13.7353,13.7061,13.7236,282200.0
2005-10-10 13:55:00,23.51,23.54,23.5,23.51,143500.0,13.7236,13.7411,13.7178,13.7236,143500.0
2005-10-10 14:00:00,23.5,23.51,23.49,23.51,125700.0,13.7178,13.7236,13.7119,13.7236,125700.0
2005-10-10 14:05:00,23.5,23.55,23.47,23.49,583500.0,13.7178,13.747,13.7003,13.7119,583500.0
2005-10-10 14:10:00,23.49,23.49,23.44,23.45,569900.0,13.7119,13.7119,13.6828,13.6886,569900.0
2005-10-10 14:15:00,23.45,23.46,23.4,23.4,270100.0,13.6886,13.6944,13.6594,13.6594,270100.0
2005-10-10 14:20:00,23.41,23.51,23.39,23.4,429700.0,13.6652,13.7236,13.6536,13.6594,429700.0
2005-10-10 14:25:00,23.4,23.45,23.38,23.43,270700.0,13.6594,13.6886,13.6477,13.6769,270700.0
2005-10-10 14:30:00,23.43,23.45,23.43,23.44,143300.0,13.6769,13.6886,13.6769,13.6828,143300.0
2005-10-10 14:35:00,23.44,23.46,23.4,23.4,266400.0,13.6828,13.6944,13.6594,13.6594,266400.0
2005-10-10 14:40:00,23.4,23.43,23.38,23.42,265200.0,13.6594,13.6769,13.6477,13.6711,265200.0
2005-10-10 14:45:00,23.42,23.43,23.37,23.37,590200.0,13.6711,13.6769,13.6419,13.6419,590200.0
2005-10-10 14:50:00,23.37,23.51,23.36,23.46,748700.0,13.6419,13.7236,13.6361,13.6944,748700.0
2005-10-10 14:55:00,23.48,23.49,23.43,23.44,272000.0,13.7061,13.7119,13.6769,13.6828,272000.0
2005-10-10 15:00:00,23.45,23.48,23.44,23.48,235800.0,13.6886,13.7061,13.6828,13.7061,235800.0
2005-10-10 15:05:00,23.48,23.51,23.45,23.48,238400.0,13.7061,13.7236,13.6886,13.7061,238400.0
2005-10-10 15:10:00,23.48,23.49,23.47,23.48,253500.0,13.7061,13.7119,13.7003,13.7061,253500.0
2005-10-10 15:15:00,23.48,23.49,23.46,23.48,310400.0,13.7061,13.7119,13.6944,13.7061,310400.0
2005-10-10 15:20:00,23.48,23.53,23.48,23.53,389800.0,13.7061,13.7353,13.7061,13.7353,389800.0
2005-10-10 15:25:00,23.53,23.54,23.43,23.43,629000.0,13.7353,13.7411,13.6769,13.6769,629000.0
2005-10-10 15:30:00,23.44,23.46,23.41,23.45,454300.0,13.6828,13.6944,13.6652,13.6886,454300.0
2005-10-10 15:35:00,23.46,23.53,23.44,23.53,786400.0,13.6944,13.7353,13.6828,13.7353,786400.0
2005-10-10 15:40:00,23.53,23.53,23.43,23.45,596700.0,13.7353,13.7353,13.6769,13.6886,596700.0
2005-10-10 15:45:00,23.44,23.48,23.44,23.44,539200.0,13.6828,13.7061,13.6828,13.6828,539200.0
2005-10-10 15:50:00,23.45,23.46,23.43,23.45,410200.0,13.6886,13.6944,13.6769,13.6886,410200.0
2005-10-10 15:55:00,23.45,23.46,23.4,23.42,1175000.0,13.6886,13.6944,13.6594,13.6711,1175000.0
2005-10-11 09:30:00,23.52,23.53,23.41,23.47,1601700.0,13.7295,13.7353,13.6652,13.7003,1601700.0
2005-10-11 09:35:00,23.48,23.53,23.44,23.5,1020700.0,13.7061,13.7353,13.6828,13.7178,1020700.0
2005-10-11 09:40:00,23.51,23.52,23.48,23.49,923800.0,13.7236,13.7295,13.7061,13.7119,923800.0
2005-10-11 09:45:00,23.49,23.57,23.48,23.57,768500.0,13.7119,13.7586,13.7061,13.7586,768500.0
2005-10-11 09:50:00,23.58,23.58,23.51,23.56,789400.0,13.7645,13.7645,13.7236,13.7528,789400.0
2005-10-11 09:55:00,23.55,23.58,23.53,23.54,357700.0,13.747,13.7645,13.7353,13.7411,357700.0
2005-10-11 10:00:00,23.55,23.56,23.48,23.52,604100.0,13.747,13.7528,13.7061,13.7295,604100.0
2005-10-11 10:05:00,23.52,23.54,23.49,23.51,238400.0,13.7295,13.7411,13.7119,13.7236,238400.0
2005-10-11 10:10:00,23.51,23.54,23.42,23.51,282800.0,13.7236,13.7411,13.6711,13.7236,282800.0
2005-10-11 10:15:00,23.51,23.52,23.46,23.48,379300.0,13.7236,13.7295,13.6944,13.7061,379300.0
2005-10-11 10:20:00,23.48,23.51,23.45,23.49,281600.0,13.7061,13.7236,13.6886,13.7119,281600.0
2005-10-11 10:25:00,23.49,23.52,23.47,23.49,383900.0,13.7119,13.7295,13.7003,13.7119,383900.0
2005-10-11 10:30:00,23.49,23.52,23.48,23.48,202900.0,13.7119,13.7295,13.7061,13.7061,202900.0
2005-10-11 10:35:00,23.49,23.5,23.46,23.48,353900.0,13.7119,13.7178,13.6944,13.7061,353900.0
2005-10-11 10:40:00,23.47,23.5,23.45,23.47,563200.0,13.7003,13.7178,13.6886,13.7003,563200.0
2005-10-11 10:45:00,23.47,23.48,23.45,23.48,352000.0,13.7003,13.7061,13.6886,13.7061,352000.0
2005-10-11 10:50:00,23.48,23.48,23.41,23.43,391000.0,13.7061,13.7061,13.6652,13.6769,391000.0
2005-10-11 10:55:00,23.44,23.47,23.43,23.46,274400.0,13.6828,13.7003,13.6769,13.6944,274400.0
2005-10-11 11:00:00,23.45,23.46,23.41,23.42,373800.0,13.6886,13.6944,13.6652,13.6711,373800.0
2005-10-11 11:05:00,23.42,23.43,23.4,23.42,384300.0,13.6711,13.6769,13.6594,13.6711,384300.0
2005-10-11 11:10:00,23.43,23.43,23.35,23.36,597900.0,13.6769,13.6769,13.6302,13.6361,597900.0
2005-10-11 11:15:00,23.37,23.42,23.34,23.41,669400.0,13.6419,13.6711,13.6244,13.6652,669400.0
2005-10-11 11:20:00,23.42,23.43,23.4,23.41,408900.0,13.6711,13.6769,13.6594,13.6652,408900.0
2005-10-11 11:25:00,23.41,23.42,23.37,23.38,222000.0,13.6652,13.6711,13.6419,13.6477,222000.0
2005-10-11 11:30:00,23.38,23.41,23.37,23.38,396600.0,13.6477,13.6652,13.6419,13.6477,396600.0
2005-10-11 11:35:00,23.39,23.41,23.38,23.38,409100.0,13.6536,13.6652,13.6477,13.6477,409100.0
2005-10-11 11:40:00,23.38,23.43,23.38,23.4,259700.0,13.6477,13.6769,13.6477,13.6594,259700.0
2005-10-11 11:45:00,23.41,23.45,23.38,23.38,626400.0,13.6652,13.6886,13.6477,13.6477,626400.0
2005-10-11 11:50:00,23.38,23.43,23.37,23.43,174200.0,13.6477,13.6769,13.6419,13.6769,174200.0
2005-10-11 11:55:00,23.42,23.43,23.4,23.42,221300.0,13.6711,13.6769,13.6594,13.6711,221300.0
2005-10-11 12:00:00,23.41,23.43,23.41,23.42,167800.0,13.6652,13.6769,13.6652,13.6711,167800.0
2005-10-11 12:05:00,23.42,23.42,23.4,23.4,86800.0,13.6711,13.6711,13.6594,13.6594,86800.0
2005-10-11 12:10:00,23.4,23.41,23.35,23.37,309600.0,13.6594,13.6652,13.6302,13.6419,309600.0
2005-10-11 12:15:00,23.38,23.39,23.35,23.37,362300.0,13.6477,13.6536,13.6302,13.6419,362300.0
2005-10-11 12:20:00,23.37,23.39,23.35,23.38,306800.0,13.6419,13.6536,13.6302,13.6477,306800.0
2005-10-11 12:25:00,23.38,23.42,23.36,23.41,453100.0,13.6477,13.6711,13.6361,13.6652,453100.0
2005-10-11 12:30:00,23.41,23.43,23.41,23.41,618800.0,13.6652,13.6769,13.6652,13.6652,618800.0
2005-10-11 12:35:00,23.41,23.44,23.39,23.43,791500.0,13.6652,13.6828,13.6536,13.6769,791500.0
2005-10-11 12:40:00,23.43,23.46,23.42,23.44,761900.0,13.6769,13.6944,13.6711,13.6828,761900.0
2005-10-11 12:45:00,23.44,23.44,23.42,23.43,343500.0,13.6828,13.6828,13.6711,13.6769,343500.0
2005-10-11 12:50:00,23.43,23.44,23.41,23.42,324000.0,13.6769,13.6828,13.6652,13.6711,324000.0
2005-10-11 12:55:00,23.41,23.42,23.39,23.39,178100.0,13.6652,13.6711,13.6536,13.6536,178100.0
2005-10-11 13:00:00,23.39,23.42,23.38,23.39,317800.0,13.6536,13.6711,13.6477,13.6536,317800.0
2005-10-11 13:05:00,23.4,23.44,23.39,23.44,311500.0,13.6594,13.6828,13.6536,13.6828,311500.0
2005-10-11 13:10:00,23.44,23.47,23.42,23.45,363600.0,13.6828,13.7003,13.6711,13.6886,363600.0
2005-10-11 13:15:00,23.45,23.46,23.4,23.41,248500.0,13.6886,13.6944,13.6594,13.6652,248500.0
2005-10-11 13:20:00,23.41,23.45,23.4,23.45,525800.0,13.6652,13.6886,13.6594,13.6886,525800.0
2005-10-11 13:25:00,23.44,23.49,21.48,23.48,258000.0,13.6828,13.7119,12.5386,13.7061,258000.0
2005-10-11 13:30:00,23.47,23.48,23.44,23.45,238900.0,13.7003,13.7061,13.6828,13.6886,238900.0
2005-10-11 13:35:00,23.45,23.48,23.44,23.46,472400.0,13.6886,13.7061,13.6828,13.6944,472400.0
2005-10-11 13:40:00,23.46,23.47,23.43,23.47,401000.0,13.6944,13.7003,13.6769,13.7003,401000.0
2005-10-11 13:45:00,23.47,23.47,23.46,23.47,129700.0,13.7003,13.7003,13.6944,13.7003,129700.0
2005-10-11 13:50:00,23.46,23.47,23.42,23.42,218800.0,13.6944,13.7003,13.6711,13.6711,218800.0
2005-10-11 13:55:00,23.41,23.42,23.38,23.41,599600.0,13.6652,13.6711,13.6477,13.6652,599600.0
2005-10-11 14:00:00,23.4,23.43,23.38,23.41,615200.0,13.6594,13.6769,13.6477,13.6652,615200.0
2005-10-11 14:05:00,23.42,23.42,23.3,23.35,920000.0,13.6711,13.6711,13.601,13.6302,920000.0
2005-10-11 14:10:00,23.35,23.47,23.35,23.45,939300.0,13.6302,13.7003,13.6302,13.6886,939300.0
2005-10-11 14:15:00,23.46,23.52,23.45,23.47,687000.0,13.6944,13.7295,13.6886,13.7003,687000.0
2005-10-11 14:20:00,23.47,23.51,23.46,23.48,385800.0,13.7003,13.7236,13.6944,13.7061,385800.0
2005-10-11 14:25:00,23.48,23.5,23.47,23.47,335200.0,13.7061,13.7178,13.7003,13.7003,335200.0
2005-10-11 14:30:00,23.46,23.5,23.41,23.48,463100.0,13.6944,13.7178,13.6652,13.7061,463100.0
2005-10-11 14:35:00,23.48,23.52,23.35,23.46,596500.0,13.7061,13.7295,13.6302,13.6944,596500.0
2005-10-11 14:40:00,23.46,23.48,23.43,23.46,519400.0,13.6944,13.7061,13.6769,13.6944,519400.0
2005-10-11 14:45:00,23.46,23.48,23.45,23.47,185700.0,13.6944,13.7061,13.6886,13.7003,185700.0
2005-10-11 14:50:00,23.47,23.51,23.44,23.49,787700.0,13.7003,13.7236,13.6828,13.7119,787700.0
2005-10-11 14:55:00,23.49,23.5,23.43,23.47,485000.0,13.7119,13.7178,13.6769,13.7003,485000.0
2005-10-11 15:00:00,23.46,23.49,23.44,23.45,397600.0,13.6944,13.7119,13.6828,13.6886,397600.0
2005-10-11 15:05:00,23.45,23.47,23.41,23.42,340200.0,13.6886,13.7003,13.6652,13.6711,340200.0
2005-10-11 15:10:00,23.42,23.42,23.38,23.41,583900.0,13.6711,13.6711,13.6477,13.6652,583900.0
2005-10-11 15:15:00,23.41,23.42,23.37,23.38,468400.0,13.6652,13.6711,13.6419,13.6477,468400.0
2005-10-11 15:20:00,23.37,23.39,23.3,23.32,887800.0,13.6419,13.6536,13.601,13.6127,887800.0
2005-10-11 15:25:00,23.32,23.35,23.3,23.34,636900.0,13.6127,13.6302,13.601,13.6244,636900.0
2005-10-11 15:30:00,23.34,23.34,23.29,23.3,649500.0,13.6244,13.6244,13.5952,13.601,649500.0
2005-10-11 15:35:00,23.31,23.36,23.29,23.34,443200.0,13.6069,13.6361,13.5952,13.6244,443200.0
2005-10-11 15:40:00,23.33,23.4,23.3,23.38,1153700.0,13.6185,13.6594,13.601,13.6477,1153700.0
2005-10-11 15:45:00,23.37,23.42,23.35,23.35,931300.0,13.6419,13.6711,13.6302,13.6302,931300.0
2005-10-11 15:50:00,23.35,23.39,23.32,23.38,1035100.0,13.6302,13.6536,13.6127,13.6477,1035100.0
2005-10-11 15:55:00,23.37,23.42,23.36,23.42,1050000.0,13.6419,13.6711,13.6361,13.6711,1050000.0
2005-10-12 09:30:00,23.07,23.23,22.85,23.19,3032700.0,13.4668,13.5602,13.3384,13.5368,3032700.0
2005-10-12 09:35:00,23.2,23.26,23.07,23.18,1180600.0,13.5427,13.5777,13.4668,13.531,1180600.0
2005-10-12 09:40:00,23.18,23.21,23.07,23.14,899500.0,13.531,13.5485,13.4668,13.5076,899500.0
2005-10-12 09:45:00,23.14,23.28,23.12,23.26,1297800.0,13.5076,13.5894,13.496,13.5777,1297800.0
2005-10-12 09:50:00,23.27,23.29,23.22,23.23,1483200.0,13.5835,13.5952,13.5543,13.5602,1483200.0
2005-10-12 09:55:00,23.23,23.25,23.13,23.15,1377700.0,13.5602,13.5718,13.5018,13.5135,1377700.0
2005-10-12 10:00:00,23.15,23.2,23.09,23.1,858500.0,13.5135,13.5427,13.4785,13.4843,858500.0
2005-10-12 10:05:00,23.09,23.11,22.95,22.95,2000800.0,13.4785,13.4901,13.3967,13.3967,2000800.0
2005-10-12 10:10:00,22.96,23.03,22.95,22.98,1098400.0,13.4026,13.4434,13.3967,13.4142,1098400.0
2005-10-12 10:15:00,22.99,23.05,22.95,23.05,684100.0,13.4201,13.4551,13.3967,13.4551,684100.0
2005-10-12 10:20:00,23.04,23.05,22.87,22.92,1386900.0,13.4493,13.4551,13.35,13.3792,1386900.0
2005-10-12 10:25:00,22.87,22.91,22.8,22.87,1787800.0,13.35,13.3734,13.3092,13.35,1787800.0
2005-10-12 10:30:00,22.87,22.88,22.81,22.84,1090500.0,13.35,13.3559,13.315,13.3325,1090500.0
2005-10-12 10:35:00,22.84,22.94,22.83,22.86,1162700.0,13.3325,13.3909,13.3267,13.3442,1162700.0
2005-10-12 10:40:00,22.86,22.93,22.85,22.9,1121600.0,13.3442,13.3851,13.3384,13.3675,1121600.0
2005-10-12 10:45:00,22.9,22.92,22.83,22.88,1015300.0,13.3675,13.3792,13.3267,13.3559,1015300.0
2005-10-12 10:50:00,22.88,22.9,22.79,22.81,1099300.0,13.3559,13.3675,13.3033,13.315,1099300.0
2005-10-12 10:55:00,22.82,22.88,22.8,22.86,845900.0,13.3208,13.3559,13.3092,13.3442,845900.0
2005-10-12 11:00:00,22.86,22.87,22.8,22.81,589700.0,13.3442,13.35,13.3092,13.315,589700.0
2005-10-12 11:05:00,22.81,22.91,22.81,22.89,837900.0,13.315,13.3734,13.315,13.3617,837900.0
2005-10-12 11:10:00,22.89,22.96,22.87,22.91,1246600.0,13.3617,13.4026,13.35,13.3734,1246600.0
2005-10-12 11:15:00,22.91,22.92,22.84,22.91,1244200.0,13.3734,13.3792,13.3325,13.3734,1244200.0
2005-10-12 11:20:00,22.91,22.92,22.88,22.89,1095200.0,13.3734,13.3792,13.3559,13.3617,1095200.0
2005-10-12 11:25:00,22.88,23.0,22.88,22.98,1041700.0,13.3559,13.4259,13.3559,13.4142,1041700.0
2005-10-12 11:30:00,22.98,23.02,22.92,23.0,822700.0,13.4142,13.4376,13.3792,13.4259,822700.0
2005-10-12 11:35:00,22.99,23.0,22.91,22.93,704700.0,13.4201,13.4259,13.3734,13.3851,704700.0
2005-10-12 11:40:00,22.93,22.93,22.9,22.92,358200.0,13.3851,13.3851,13.3675,13.3792,358200.0
2005-10-12 11:45:00,22.91,22.95,22.86,22.88,878900.0,13.3734,13.3967,13.3442,13.3559,878900.0
2005-10-12 11:50:00,22.88,22.89,22.84,22.84,810800.0,13.3559,13.3617,13.3325,13.3325,810800.0
2005-10-12 11:55:00,22.84,22.9,22.83,22.84,527400.0,13.3325,13.3675,13.3267,13.3325,527400.0
2005-10-12 12:00:00,22.83,22.84,22.79,22.82,924300.0,13.3267,13.3325,13.3033,13.3208,924300.0
2005-10-12 12:05:00,22.83,22.89,22.82,22.87,853300.0,13.3267,13.3617,13.3208,13.35,853300.0
2005-10-12 12:10:00,22.87,22.87,22.83,22.86,473700.0,13.35,13.35,13.3267,13.3442,473700.0
2005-10-12 12:15:00,22.86,22.92,22.85,22.91,432400.0,13.3442,13.3792,13.3384,13.3734,432400.0
2005-10-12 12:20:00,22.9,22.91,22.87,22.9,413600.0,13.3675,13.3734,13.35,13.3675,413600.0
2005-10-12 12:25:00,22.9,22.92,22.9,22.91,185400.0,13.3675,13.3792,13.3675,13.3734,185400.0
2005-10-12 12:30:00,22.91,22.96,22.88,22.93,403500.0,13.3734,13.4026,13.3559,13.3851,403500.0
2005-10-12 12:35:00,22.93,22.96,22.92,22.95,392300.0,13.3851,13.4026,13.3792,13.3967,392300.0
2005-10-12 12:40:00,22.94,22.95,22.92,22.92,479900.0,13.3909,13.3967,13.3792,13.3792,479900.0
2005-10-12 12:45:00,22.92,22.94,22.89,22.9,337500.0,13.3792,13.3909,13.3617,13.3675,337500.0
2005-10-12 12:50:00,22.89,22.94,22.89,22.9,388500.0,13.3617,13.3909,13.3617,13.3675,388500.0
2005-10-12 12:55:00,22.91,22.93,22.89,22.93,222500.0,13.3734,13.3851,13.3617,13.3851,222500.0
2005-10-12 13:00:00,22.92,22.95,22.91,22.94,343000.0,13.3792,13.3967,13.3734,13.3909,343000.0
2005-10-12 13:05:00,22.94,23.0,22.91,23.0,579300.0,13.3909,13.4259,13.3734,13.4259,579300.0
2005-10-12 13:10:00,23.0,23.03,22.97,22.98,634100.0,13.4259,13.4434,13.4084,13.4142,634100.0
2005-10-12 13:15:00,23.0,23.05,22.99,23.03,385400.0,13.4259,13.4551,13.4201,13.4434,385400.0
2005-10-12 13:20:00,23.03,23.05,23.0,23.01,390200.0,13.4434,13.4551,13.4259,13.4318,390200.0
2005-10-12 13:25:00,23.01,23.02,22.96,22.98,518400.0,13.4318,13.4376,13.4026,13.4142,518400.0
2005-10-12 13:30:00,22.98,22.99,22.9,22.93,407900.0,13.4142,13.4201,13.3675,13.3851,407900.0
2005-10-12 13:35:00,22.93,23.0,22.92,23.0,414300.0,13.3851,13.4259,13.3792,13.4259,414300.0
2005-10-12 13:40:00,23.0,23.0,22.92,22.96,405800.0,13.4259,13.4259,13.3792,13.4026,405800.0
2005-10-12 13:45:00,22.97,22.97,22.93,22.95,233100.0,13.4084,13.4084,13.3851,13.3967,233100.0
2005-10-12 13:50:00,22.95,22.97,22.95,22.96,199400.0,13.3967,13.4084,13.3967,13.4026,199400.0
2005-10-12 13:55:00,22.96,23.0,22.96,23.0,685400.0,13.4026,13.4259,13.4026,13.4259,685400.0
2005-10-12 14:00:00,22.99,23.09,22.96,23.07,1217800.0,13.4201,13.4785,13.4026,13.4668,1217800.0
2005-10-12 14:05:00,23.06,23.1,23.02,23.04,715900.0,13.4609,13.4843,13.4376,13.4493,715900.0
2005-10-12 14:10:00,23.05,23.05,22.97,23.0,836600.0,13.4551,13.4551,13.4084,13.4259,836600.0
2005-10-12 14:15:00,23.0,23.01,22.97,23.0,1089900.0,13.4259,13.4318,13.4084,13.4259,1089900.0
2005-10-12 14:20:00,23.0,23.03,22.94,23.0,963000.0,13.4259,13.4434,13.3909,13.4259,963000.0
2005-10-12 14:25:00,23.0,23.05,22.98,23.03,1055100.0,13.4259,13.4551,13.4142,13.4434,1055100.0
2005-10-12 14:30:00,23.04,23.04,22.99,23.0,245300.0,13.4493,13.4493,13.4201,13.4259,245300.0
2005-10-12 14:35:00,23.0,23.05,22.98,22.99,481200.0,13.4259,13.4551,13.4142,13.4201,481200.0
2005-10-12 14:40:00,22.99,23.06,22.98,23.05,772700.0,13.4201,13.4609,13.4142,13.4551,772700.0
2005-10-12 14:45:00,23.05,23.09,23.02,23.08,776900.0,13.4551,13.4785,13.4376,13.4726,776900.0
2005-10-12 14:50:00,23.08,23.08,23.03,23.03,555400.0,13.4726,13.4726,13.4434,13.4434,555400.0
2005-10-12 14:55:00,23.04,23.06,23.01,23.03,582100.0,13.4493,13.4609,13.4318,13.4434,582100.0
2005-10-12 15:00:00,23.03,23.07,23.01,23.07,506400.0,13.4434,13.4668,13.4318,13.4668,506400.0
2005-10-12 15:05:00,23.07,23.1,23.04,23.08,1186600.0,13.4668,13.4843,13.4493,13.4726,1186600.0
2005-10-12 15:10:00,23.07,23.11,23.06,23.08,460300.0,13.4668,13.4901,13.4609,13.4726,460300.0
2005-10-12 15:15:00,23.08,23.12,23.06,23.12,556500.0,13.4726,13.496,13.4609,13.496,556500.0
2005-10-12 15:20:00,23.11,23.17,23.05,23.17,1071100.0,13.4901,13.5251,13.4551,13.5251,1071100.0
2005-10-12 15:25:00,23.17,23.19,23.1,23.1,1272100.0,13.5251,13.5368,13.4843,13.4843,1272100.0
2005-10-12 15:30:00,23.1,23.17,23.06,23.09,915300.0,13.4843,13.5251,13.4609,13.4785,915300.0
2005-10-12 15:35:00,23.09,23.11,23.07,23.11,683600.0,13.4785,13.4901,13.4668,13.4901,683600.0
2005-10-12 15:40:00,23.1,23.18,23.1,23.15,1022200.0,13.4843,13.531,13.4843,13.5135,1022200.0
2005-10-12 15:45:00,23.16,23.21,23.12,23.21,1533000.0,13.5193,13.5485,13.496,13.5485,1533000.0
2005-10-12 15:50:00,23.21,23.25,23.11,23.19,1967800.0,13.5485,13.5718,13.4901,13.5368,1967800.0
2005-10-12 15:55:00,23.19,23.25,23.17,23.24,2798700.0,13.5368,13.5718,13.5251,13.566,2798700.0
2005-10-13 09:30:00,23.33,23.47,23.31,23.4,2215700.0,13.6185,13.7003,13.6069,13.6594,2215700.0
2005-10-13 09:35:00,23.4,23.43,23.3,23.31,941400.0,13.6594,13.6769,13.601,13.6069,941400.0
2005-10-13 09:40:00,23.3,23.32,23.23,23.25,1109100.0,13.601,13.6127,13.5602,13.5718,1109100.0
2005-10-13 09:45:00,23.26,23.28,23.23,23.25,1008000.0,13.5777,13.5894,13.5602,13.5718,1008000.0
2005-10-13 09:50:00,23.25,23.25,23.16,23.17,1086400.0,13.5718,13.5718,13.5193,13.5251,1086400.0
2005-10-13 09:55:00,23.17,23.22,23.16,23.22,920300.0,13.5251,13.5543,13.5193,13.5543,920300.0
2005-10-13 10:00:00,23.21,23.24,23.18,23.21,705300.0,13.5485,13.566,13.531,13.5485,705300.0
2005-10-13 10:05:00,23.21,23.42,23.2,23.24,890500.0,13.5485,13.6711,13.5427,13.566,890500.0
2005-10-13 10:10:00,23.24,23.24,23.19,23.2,309100.0,13.566,13.566,13.5368,13.5427,309100.0
2005-10-13 10:15:00,23.19,23.22,23.16,23.17,437300.0,13.5368,13.5543,13.5193,13.5251,437300.0
2005-10-13 10:20:00,23.17,23.23,23.17,23.22,386700.0,13.5251,13.5602,13.5251,13.5543,386700.0
2005-10-13 10:25:00,23.22,23.32,23.21,23.27,875300.0,13.5543,13.6127,13.5485,13.5835,875300.0
2005-10-13 10:30:00,23.27,23.32,23.26,23.29,987400.0,13.5835,13.6127,13.5777,13.5952,987400.0
2005-10-13 10:35:00,23.28,23.33,23.28,23.33,737000.0,13.5894,13.6185,13.5894,13.6185,737000.0
2005-10-13 10:40:00,23.33,23.34,23.29,23.29,519100.0,13.6185,13.6244,13.5952,13.5952,519100.0
2005-10-13 10:45:00,23.29,23.32,23.26,23.28,737600.0,13.5952,13.6127,13.5777,13.5894,737600.0
2005-10-13 10:50:00,23.28,23.32,23.26,23.3,866800.0,13.5894,13.6127,13.5777,13.601,866800.0
2005-10-13 10:55:00,23.3,23.3,23.27,23.28,236900.0,13.601,13.601,13.5835,13.5894,236900.0
2005-10-13 11:00:00,23.28,23.32,23.28,23.3,550300.0,13.5894,13.6127,13.5894,13.601,550300.0
2005-10-13 11:05:00,23.3,23.32,23.29,23.29,521600.0,13.601,13.6127,13.5952,13.5952,521600.0
2005-10-13 11:10:00,23.29,23.3,23.26,23.28,748700.0,13.5952,13.601,13.5777,13.5894,748700.0
2005-10-13 11:15:00,23.28,23.3,23.25,23.27,457300.0,13.5894,13.601,13.5718,13.5835,457300.0
2005-10-13 11:20:00,23.27,23.3,23.24,23.27,349600.0,13.5835,13.601,13.566,13.5835,349600.0
2005-10-13 11:25:00,23.28,23.29,23.25,23.27,491200.0,13.5894,13.5952,13.5718,13.5835,491200.0
2005-10-13 11:30:00,23.28,23.28,23.23,23.28,395400.0,13.5894,13.5894,13.5602,13.5894,395400.0
2005-10-13 11:35:00,23.28,23.28,23.25,23.26,366000.0,13.5894,13.5894,13.5718,13.5777,366000.0
2005-10-13 11:40:00,23.26,23.28,23.22,23.23,695800.0,13.5777,13.5894,13.5543,13.5602,695800.0
2005-10-13 11:45:00,23.22,23.25,23.13,23.13,1263900.0,13.5543,13.5718,13.5018,13.5018,1263900.0
2005-10-13 11:50:00,23.14,23.14,23.09,23.1,1084500.0,13.5076,13.5076,13.4785,13.4843,1084500.0
2005-10-13 11:55:00,23.1,23.11,23.0,23.01,1181300.0,13.4843,13.4901,13.4259,13.4318,1181300.0
2005-10-13 12:00:00,23.01,23.33,23.01,23.06,1186600.0,13.4318,13.6185,13.4318,13.4609,1186600.0
2005-10-13 12:05:00,23.05,23.1,23.0,23.01,910200.0,13.4551,13.4843,13.4259,13.4318,910200.0
2005-10-13 12:10:00,23.01,23.02,22.94,22.95,1027500.0,13.4318,13.4376,13.3909,13.3967,1027500.0
2005-10-13 12:15:00,22.95,22.97,22.91,22.92,1257500.0,13.3967,13.4084,13.3734,13.3792,1257500.0
2005-10-13 12:20:00,22.92,22.97,22.92,22.94,2693900.0,13.3792,13.4084,13.3792,13.3909,2693900.0
2005-10-13 12:25:00,22.95,22.97,22.92,22.94,1248900.0,13.3967,13.4084,13.3792,13.3909,1248900.0
2005-10-13 12:30:00,22.94,23.03,22.93,23.01,1270000.0,13.3909,13.4434,13.3851,13.4318,1270000.0
2005-10-13 12:35:00,23.01,23.05,22.95,23.03,446900.0,13.4318,13.4551,13.3967,13.4434,446900.0
2005-10-13 12:40:00,23.03,23.06,23.0,23.06,560400.0,13.4434,13.4609,13.4259,13.4609,560400.0
2005-10-13 12:45:00,23.05,23.11,23.03,23.11,570600.0,13.4551,13.4901,13.4434,13.4901,570600.0
2005-10-13 12:50:00,23.1,23.13,23.07,23.09,578700.0,13.4843,13.5018,13.4668,13.4785,578700.0
2005-10-13 12:55:00,23.08,23.1,23.07,23.1,217900.0,13.4726,13.4843,13.4668,13.4843,217900.0
2005-10-13 13:00:00,23.09,23.09,23.03,23.04,492000.0,13.4785,13.4785,13.4434,13.4493,492000.0
2005-10-13 13:05:00,23.04,23.06,23.03,23.04,316800.0,13.4493,13.4609,13.4434,13.4493,316800.0
2005-10-13 13:10:00,23.04,23.06,23.01,23.06,372400.0,13.4493,13.4609,13.4318,13.4609,372400.0
2005-10-13 13:15:00,23.06,23.09,23.03,23.06,311500.0,13.4609,13.4785,13.4434,13.4609,311500.0
2005-10-13 13:20:00,23.06,23.06,23.02,23.03,191400.0,13.4609,13.4609,13.4376,13.4434,191400.0
2005-10-13 13:25:00,23.03,23.07,23.03,23.05,191900.0,13.4434,13.4668,13.4434,13.4551,191900.0
2005-10-13 13:30:00,23.05,23.07,23.04,23.06,219900.0,13.4551,13.4668,13.4493,13.4609,219900.0
2005-10-13 13:35:00,23.06,23.06,23.03,23.04,293500.0,13.4609,13.4609,13.4434,13.4493,293500.0
2005-10-13 13:40:00,23.05,23.05,23.01,23.02,362300.0,13.4551,13.4551,13.4318,13.4376,362300.0
2005-10-13 13:45:00,23.02,23.03,22.98,23.02,651400.0,13.4376,13.4434,13.4142,13.4376,651400.0
2005-10-13 13:50:00,23.02,23.09,23.02,23.07,508200.0,13.4376,13.4785,13.4376,13.4668,508200.0
2005-10-13 13:55:00,23.08,23.1,23.03,23.09,461000.0,13.4726,13.4843,13.4434,13.4785,461000.0
2005-10-13 14:00:00,23.09,23.14,23.07,23.13,517700.0,13.4785,13.5076,13.4668,13.5018,517700.0
2005-10-13 14:05:00,23.14,23.21,23.11,23.19,1400200.0,13.5076,13.5485,13.4901,13.5368,1400200.0
2005-10-13 14:10:00,23.19,23.24,23.16,23.18,2000700.0,13.5368,13.566,13.5193,13.531,2000700.0
2005-10-13 14:15:00,23.18,23.22,23.17,23.19,1357700.0,13.531,13.5543,13.5251,13.5368,1357700.0
2005-10-13 14:20:00,23.2,23.39,23.17,23.28,2421700.0,13.5427,13.6536,13.5251,13.5894,2421700.0
2005-10-13 14:25:00,23.28,23.3,23.25,23.26,1102000.0,13.5894,13.601,13.5718,13.5777,1102000.0
2005-10-13 14:30:00,23.25,23.3,23.25,23.28,1085500.0,13.5718,13.601,13.5718,13.5894,1085500.0
2005-10-13 14:35:00,23.29,23.36,23.28,23.34,908500.0,13.5952,13.6361,13.5894,13.6244,908500.0
2005-10-13 14:40:00,23.34,23.37,23.32,23.34,880700.0,13.6244,13.6419,13.6127,13.6244,880700.0
2005-10-13 14:45:00,23.34,23.37,23.31,23.31,1499500.0,13.6244,13.6419,13.6069,13.6069,1499500.0
2005-10-13 14:50:00,23.31,23.32,23.23,23.25,877500.0,13.6069,13.6127,13.5602,13.5718,877500.0
2005-10-13 14:55:00,23.26,23.26,23.2,23.2,1159900.0,13.5777,13.5777,13.5427,13.5427,1159900.0
2005-10-13 15:00:00,23.2,23.31,23.2,23.3,1275600.0,13.5427,13.6069,13.5427,13.601,1275600.0
2005-10-13 15:05:00,23.3,23.33,23.27,23.29,545300.0,13.601,13.6185,13.5835,13.5952,545300.0
2005-10-13 15:10:00,23.28,23.28,23.23,23.25,556100.0,13.5894,13.5894,13.5602,13.5718,556100.0
2005-10-13 15:15:00,23.24,23.24,23.18,23.18,705500.0,13.566,13.566,13.531,13.531,705500.0
2005-10-13 15:20:00,23.18,23.2,22.93,23.2,686000.0,13.531,13.5427,13.3851,13.5427,686000.0
2005-10-13 15:25:00,23.19,23.22,23.18,23.21,361800.0,13.5368,13.5543,13.531,13.5485,361800.0
2005-10-13 15:30:00,23.21,23.23,23.18,23.19,519400.0,13.5485,13.5602,13.531,13.5368,519400.0
2005-10-13 15:35:00,23.19,23.22,23.18,23.19,297200.0,13.5368,13.5543,13.531,13.5368,297200.0
2005-10-13 15:40:00,23.2,23.2,23.14,23.16,747200.0,13.5427,13.5427,13.5076,13.5193,747200.0
2005-10-13 15:45:00,23.15,23.28,23.15,23.23,1605000.0,13.5135,13.5894,13.5135,13.5602,1605000.0
2005-10-13 15:50:00,23.23,23.36,23.18,23.25,1694300.0,13.5602,13.6361,13.531,13.5718,1694300.0
2005-10-13 15:55:00,23.25,23.28,23.22,23.22,2092500.0,13.5718,13.5894,13.5543,13.5543,2092500.0
2005-10-14 09:30:00,23.23,23.25,23.19,23.22,1634200.0,13.5602,13.5718,13.5368,13.5543,1634200.0
2005-10-14 09:35:00,23.22,23.29,23.2,23.25,883200.0,13.5543,13.5952,13.5427,13.5718,883200.0
2005-10-14 09:40:00,23.25,23.27,23.22,23.24,899500.0,13.5718,13.5835,13.5543,13.566,899500.0
2005-10-14 09:45:00,23.23,23.26,23.06,23.08,1158500.0,13.5602,13.5777,13.4609,13.4726,1158500.0
2005-10-14 09:50:00,23.08,23.17,23.05,23.1,1412500.0,13.4726,13.5251,13.4551,13.4843,1412500.0
2005-10-14 09:55:00,23.1,23.1,23.02,23.03,695300.0,13.4843,13.4843,13.4376,13.4434,695300.0
2005-10-14 10:00:00,23.02,23.19,23.02,23.16,1071600.0,13.4376,13.5368,13.4376,13.5193,1071600.0
2005-10-14 10:05:00,23.16,23.17,23.07,23.08,592900.0,13.5193,13.5251,13.4668,13.4726,592900.0
2005-10-14 10:10:00,23.07,23.28,23.07,23.12,370500.0,13.4668,13.5894,13.4668,13.496,370500.0
2005-10-14 10:15:00,23.12,23.13,23.01,23.06,771800.0,13.496,13.5018,13.4318,13.4609,771800.0
2005-10-14 10:20:00,23.05,23.13,23.05,23.1,656700.0,13.4551,13.5018,13.4551,13.4843,656700.0
2005-10-14 10:25:00,23.1,23.12,23.08,23.09,250300.0,13.4843,13.496,13.4726,13.4785,250300.0
2005-10-14 10:30:00,23.1,23.16,23.09,23.15,468200.0,13.4843,13.5193,13.4785,13.5135,468200.0
2005-10-14 10:35:00,23.15,23.18,23.12,23.17,929200.0,13.5135,13.531,13.496,13.5251,929200.0
2005-10-14 10:40:00,23.17,23.22,23.13,23.2,551000.0,13.5251,13.5543,13.5018,13.5427,551000.0
2005-10-14 10:45:00,23.2,23.22,23.15,23.18,853300.0,13.5427,13.5543,13.5135,13.531,853300.0
2005-10-14 10:50:00,23.18,23.2,23.15,23.18,377500.0,13.531,13.5427,13.5135,13.531,377500.0
2005-10-14 10:55:00,23.17,23.18,23.11,23.12,315800.0,13.5251,13.531,13.4901,13.496,315800.0
2005-10-14 11:00:00,23.13,23.16,23.1,23.12,435900.0,13.5018,13.5193,13.4843,13.496,435900.0
2005-10-14 11:05:00,23.12,23.14,23.1,23.12,350100.0,13.496,13.5076,13.4843,13.496,350100.0
2005-10-14 11:10:00,23.13,23.16,23.12,23.16,221200.0,13.5018,13.5193,13.496,13.5193,221200.0
2005-10-14 11:15:00,23.15,23.21,23.13,23.19,577900.0,13.5135,13.5485,13.5018,13.5368,577900.0
2005-10-14 11:20:00,23.18,23.2,23.12,23.13,493300.0,13.531,13.5427,13.496,13.5018,493300.0
2005-10-14 11:25:00,23.13,23.17,23.12,23.16,395600.0,13.5018,13.5251,13.496,13.5193,395600.0
2005-10-14 11:30:00,23.16,23.18,23.13,23.14,226900.0,13.5193,13.531,13.5018,13.5076,226900.0
2005-10-14 11:35:00,23.14,23.2,23.13,23.19,224000.0,13.5076,13.5427,13.5018,13.5368,224000.0
2005-10-14 11:40:00,23.19,23.19,23.16,23.18,180600.0,13.5368,13.5368,13.5193,13.531,180600.0
2005-10-14 11:45:00,23.18,23.18,23.15,23.17,286900.0,13.531,13.531,13.5135,13.5251,286900.0
2005-10-14 11:50:00,23.17,23.19,23.15,23.16,223300.0,13.5251,13.5368,13.5135,13.5193,223300.0
2005-10-14 11:55:00,23.16,23.21,23.05,23.16,396400.0,13.5193,13.5485,13.4551,13.5193,396400.0
2005-10-14 12:00:00,23.16,23.18,23.14,23.15,312600.0,13.5193,13.531,13.5076,13.5135,312600.0
2005-10-14 12:05:00,23.15,23.22,23.11,23.16,600500.0,13.5135,13.5543,13.4901,13.5193,600500.0
2005-10-14 12:10:00,23.16,23.23,23.14,23.2,633000.0,13.5193,13.5602,13.5076,13.5427,633000.0
2005-10-14 12:15:00,23.2,23.25,23.18,23.23,865700.0,13.5427,13.5718,13.531,13.5602,865700.0
2005-10-14 12:20:00,23.23,23.25,23.16,23.17,554900.0,13.5602,13.5718,13.5193,13.5251,554900.0
2005-10-14 12:25:00,23.18,23.18,23.16,23.17,144200.0,13.531,13.531,13.5193,13.5251,144200.0
2005-10-14 12:30:00,23.17,23.2,23.15,23.15,247500.0,13.5251,13.5427,13.5135,13.5135,247500.0
2005-10-14 12:35:00,23.15,23.16,23.13,23.14,556500.0,13.5135,13.5193,13.5018,13.5076,556500.0
2005-10-14 12:40:00,23.14,23.16,23.11,23.13,413000.0,13.5076,13.5193,13.4901,13.5018,413000.0
2005-10-14 12:45:00,23.13,23.15,23.1,23.13,403700.0,13.5018,13.5135,13.4843,13.5018,403700.0
2005-10-14 12:50:00,23.13,23.14,23.11,23.11,438100.0,13.5018,13.5076,13.4901,13.4901,438100.0
2005-10-14 12:55:00,23.11,23.12,23.07,23.08,436300.0,13.4901,13.496,13.4668,13.4726,436300.0
2005-10-14 13:00:00,23.09,23.1,23.08,23.09,171700.0,13.4785,13.4843,13.4726,13.4785,171700.0
2005-10-14 13:05:00,23.09,23.1,23.02,23.06,766800.0,13.4785,13.4843,13.4376,13.4609,766800.0
2005-10-14 13:10:00,23.06,23.08,23.04,23.07,544700.0,13.4609,13.4726,13.4493,13.4668,544700.0
2005-10-14 13:15:00,23.07,23.08,23.0,23.02,973300.0,13.4668,13.4726,13.4259,13.4376,973300.0
2005-10-14 13:20:00,23.02,23.07,23.02,23.04,493800.0,13.4376,13.4668,13.4376,13.4493,493800.0
2005-10-14 13:25:00,23.05,23.08,23.02,23.08,292300.0,13.4551,13.4726,13.4376,13.4726,292300.0
2005-10-14 13:30:00,23.08,23.09,23.05,23.08,293400.0,13.4726,13.4785,13.4551,13.4726,293400.0
2005-10-14 13:35:00,23.08,23.1,23.06,23.08,415000.0,13.4726,13.4843,13.4609,13.4726,415000.0
2005-10-14 13:40:00,23.08,23.1,23.06,23.07,275600.0,13.4726,13.4843,13.4609,13.4668,275600.0
2005-10-14 13:45:00,23.06,23.1,23.06,23.08,314500.0,13.4609,13.4843,13.4609,13.4726,314500.0
2005-10-14 13:50:00,23.09,23.1,23.07,23.08,224700.0,13.4785,13.4843,13.4668,13.4726,224700.0
2005-10-14 13:55:00,23.08,23.12,23.08,23.1,174100.0,13.4726,13.496,13.4726,13.4843,174100.0
2005-10-14 14:00:00,23.1,23.11,23.07,23.08,331000.0,13.4843,13.4901,13.4668,13.4726,331000.0
2005-10-14 14:05:00,23.07,23.1,23.06,23.1,390500.0,13.4668,13.4843,13.4609,13.4843,390500.0
2005-10-14 14:10:00,23.1,23.11,23.07,23.1,322600.0,13.4843,13.4901,13.4668,13.4843,322600.0
2005-10-14 14:15:00,23.1,23.11,23.07,23.1,364100.0,13.4843,13.4901,13.4668,13.4843,364100.0
2005-10-14 14:20:00,23.1,23.12,23.08,23.11,349700.0,13.4843,13.496,13.4726,13.4901,349700.0
2005-10-14 14:25:00,23.11,23.14,23.1,23.12,318800.0,13.4901,13.5076,13.4843,13.496,318800.0
2005-10-14 14:30:00,23.13,23.14,23.1,23.11,469700.0,13.5018,13.5076,13.4843,13.4901,469700.0
2005-10-14 14:35:00,23.1,23.15,23.1,23.13,483300.0,13.4843,13.5135,13.4843,13.5018,483300.0
2005-10-14 14:40:00,23.14,23.14,23.11,23.12,335800.0,13.5076,13.5076,13.4901,13.496,335800.0
2005-10-14 14:45:00,23.12,23.14,23.11,23.12,300000.0,13.496,13.5076,13.4901,13.496,300000.0
2005-10-14 14:50:00,23.12,23.2,23.12,23.19,771900.0,13.496,13.5427,13.496,13.5368,771900.0
2005-10-14 14:55:00,23.19,23.22,23.16,23.16,915500.0,13.5368,13.5543,13.5193,13.5193,915500.0
2005-10-14 15:00:00,23.16,23.2,23.16,23.17,259500.0,13.5193,13.5427,13.5193,13.5251,259500.0
2005-10-14 15:05:00,23.18,23.18,23.14,23.16,234400.0,13.531,13.531,13.5076,13.5193,234400.0
2005-10-14 15:10:00,23.15,23.17,23.12,23.13,354900.0,13.5135,13.5251,13.496,13.5018,354900.0
2005-10-14 15:15:00,23.13,23.15,23.13,23.14,251900.0,13.5018,13.5135,13.5018,13.5076,251900.0
2005-10-14 15:20:00,23.15,23.19,23.14,23.19,403500.0,13.5135,13.5368,13.5076,13.5368,403500.0
2005-10-14 15:25:00,23.18,23.2,23.16,23.16,354300.0,13.531,13.5427,13.5193,13.5193,354300.0
2005-10-14 15:30:00,23.16,23.19,23.13,23.15,277400.0,13.5193,13.5368,13.5018,13.5135,277400.0
2005-10-14 15:35:00,23.16,23.21,23.15,23.21,936400.0,13.5193,13.5485,13.5135,13.5485,936400.0
2005-10-14 15:40:00,23.21,23.21,23.16,23.19,905800.0,13.5485,13.5485,13.5193,13.5368,905800.0
2005-10-14 15:45:00,23.19,23.21,23.18,23.19,762600.0,13.5368,13.5485,13.531,13.5368,762600.0
2005-10-14 15:50:00,23.19,23.23,23.18,23.21,764300.0,13.5368,13.5602,13.531,13.5485,764300.0
2005-10-14 15:55:00,23.21,23.23,23.2,23.23,993800.0,13.5485,13.5602,13.5427,13.5602,993800.0
2005-10-17 09:30:00,23.16,23.28,23.15,23.25,1527800.0,13.5193,13.5894,13.5135,13.5718,1527800.0
2005-10-17 09:35:00,23.25,23.33,23.24,23.29,1080300.0,13.5718,13.6185,13.566,13.5952,1080300.0
2005-10-17 09:40:00,23.29,23.36,23.25,23.35,1093200.0,13.5952,13.6361,13.5718,13.6302,1093200.0
2005-10-17 09:45:00,23.35,23.38,23.32,23.36,1111600.0,13.6302,13.6477,13.6127,13.6361,1111600.0
2005-10-17 09:50:00,23.35,23.36,23.2,23.3,823100.0,13.6302,13.6361,13.5427,13.601,823100.0
2005-10-17 09:55:00,23.3,23.34,23.29,23.33,403900.0,13.601,13.6244,13.5952,13.6185,403900.0
2005-10-17 10:00:00,23.33,23.38,23.33,23.38,795600.0,13.6185,13.6477,13.6185,13.6477,795600.0
2005-10-17 10:05:00,23.38,23.41,23.3,23.32,950000.0,13.6477,13.6652,13.601,13.6127,950000.0
2005-10-17 10:10:00,23.32,23.38,23.32,23.37,438500.0,13.6127,13.6477,13.6127,13.6419,438500.0
2005-10-17 10:15:00,23.37,23.38,23.32,23.34,520900.0,13.6419,13.6477,13.6127,13.6244,520900.0
2005-10-17 10:20:00,23.34,23.38,23.33,23.37,428500.0,13.6244,13.6477,13.6185,13.6419,428500.0
2005-10-17 10:25:00,23.38,23.38,23.35,23.35,367300.0,13.6477,13.6477,13.6302,13.6302,367300.0
2005-10-17 10:30:00,23.35,23.48,23.33,23.33,335200.0,13.6302,13.7061,13.6185,13.6185,335200.0
2005-10-17 10:35:00,23.34,23.46,23.32,23.34,602600.0,13.6244,13.6944,13.6127,13.6244,602600.0
2005-10-17 10:40:00,23.34,23.38,23.31,23.37,581400.0,13.6244,13.6477,13.6069,13.6419,581400.0
2005-10-17 10:45:00,23.38,23.38,23.33,23.33,296000.0,13.6477,13.6477,13.6185,13.6185,296000.0
2005-10-17 10:50:00,23.34,23.45,23.29,23.3,573500.0,13.6244,13.6886,13.5952,13.601,573500.0
2005-10-17 10:55:00,23.3,23.33,23.29,23.31,357100.0,13.601,13.6185,13.5952,13.6069,357100.0
2005-10-17 11:00:00,23.3,23.33,23.3,23.32,359000.0,13.601,13.6185,13.601,13.6127,359000.0
2005-10-17 11:05:00,23.33,23.33,23.3,23.31,301700.0,13.6185,13.6185,13.601,13.6069,301700.0
2005-10-17 11:10:00,23.32,23.34,23.3,23.31,357200.0,13.6127,13.6244,13.601,13.6069,357200.0
2005-10-17 11:15:00,23.31,23.33,23.31,23.32,216800.0,13.6069,13.6185,13.6069,13.6127,216800.0
2005-10-17 11:20:00,23.31,23.32,23.28,23.29,559200.0,13.6069,13.6127,13.5894,13.5952,559200.0
2005-10-17 11:25:00,23.29,23.31,23.29,23.31,161100.0,13.5952,13.6069,13.5952,13.6069,161100.0
2005-10-17 11:30:00,23.31,23.31,23.29,23.3,317600.0,13.6069,13.6069,13.5952,13.601,317600.0
2005-10-17 11:35:00,23.3,23.31,23.3,23.31,123900.0,13.601,13.6069,13.601,13.6069,123900.0
2005-10-17 11:40:00,23.31,23.34,23.3,23.32,391900.0,13.6069,13.6244,13.601,13.6127,391900.0
2005-10-17 11:45:00,23.32,23.33,23.29,23.3,883700.0,13.6127,13.6185,13.5952,13.601,883700.0
2005-10-17 11:50:00,23.3,23.32,23.28,23.29,256100.0,13.601,13.6127,13.5894,13.5952,256100.0
2005-10-17 11:55:00,23.29,23.3,23.27,23.28,309500.0,13.5952,13.601,13.5835,13.5894,309500.0
2005-10-17 12:00:00,23.28,23.29,23.26,23.28,410900.0,13.5894,13.5952,13.5777,13.5894,410900.0
2005-10-17 12:05:00,23.27,23.29,23.26,23.27,293600.0,13.5835,13.5952,13.5777,13.5835,293600.0
2005-10-17 12:10:00,23.27,23.28,23.27,23.27,158700.0,13.5835,13.5894,13.5835,13.5835,158700.0
2005-10-17 12:15:00,23.27,23.28,23.22,23.25,748800.0,13.5835,13.5894,13.5543,13.5718,748800.0
2005-10-17 12:20:00,23.24,23.27,23.24,23.26,278800.0,13.566,13.5835,13.566,13.5777,278800.0
2005-10-17 12:25:00,23.25,23.28,23.24,23.27,307500.0,13.5718,13.5894,13.566,13.5835,307500.0
2005-10-17 12:30:00,23.28,23.28,23.25,23.25,165500.0,13.5894,13.5894,13.5718,13.5718,165500.0
2005-10-17 12:35:00,23.26,23.26,23.24,23.24,225500.0,13.5777,13.5777,13.566,13.566,225500.0
2005-10-17 12:40:00,23.24,23.25,23.18,23.18,904200.0,13.566,13.5718,13.531,13.531,904200.0
2005-10-17 12:45:00,23.18,23.21,23.17,23.21,398200.0,13.531,13.5485,13.5251,13.5485,398200.0
2005-10-17 12:50:00,23.21,23.21,23.16,23.19,539700.0,13.5485,13.5485,13.5193,13.5368,539700.0
2005-10-17 12:55:00,23.19,23.25,23.18,23.25,642100.0,13.5368,13.5718,13.531,13.5718,642100.0
2005-10-17 13:00:00,23.24,23.26,23.22,23.25,602100.0,13.566,13.5777,13.5543,13.5718,602100.0
2005-10-17 13:05:00,23.25,23.26,23.23,23.23,168300.0,13.5718,13.5777,13.5602,13.5602,168300.0
2005-10-17 13:10:00,23.23,23.26,23.22,23.25,409000.0,13.5602,13.5777,13.5543,13.5718,409000.0
2005-10-17 13:15:00,23.24,23.25,23.12,23.16,1541600.0,13.566,13.5718,13.496,13.5193,1541600.0
2005-10-17 13:20:00,23.15,23.2,23.15,23.2,298900.0,13.5135,13.5427,13.5135,13.5427,298900.0
2005-10-17 13:25:00,23.2,23.21,23.18,23.21,471400.0,13.5427,13.5485,13.531,13.5485,471400.0
2005-10-17 13:30:00,23.21,23.22,23.17,23.22,499600.0,13.5485,13.5543,13.5251,13.5543,499600.0
2005-10-17 13:35:00,23.22,23.24,23.21,23.23,612500.0,13.5543,13.566,13.5485,13.5602,612500.0
2005-10-17 13:40:00,23.22,23.25,23.21,23.22,503100.0,13.5543,13.5718,13.5485,13.5543,503100.0
2005-10-17 13:45:00,23.23,23.28,23.22,23.27,300300.0,13.5602,13.5894,13.5543,13.5835,300300.0
2005-10-17 13:50:00,23.28,23.28,23.23,23.26,322200.0,13.5894,13.5894,13.5602,13.5777,322200.0
2005-10-17 13:55:00,23.27,23.27,23.25,23.25,252300.0,13.5835,13.5835,13.5718,13.5718,252300.0
2005-10-17 14:00:00,23.26,23.26,23.2,23.25,234300.0,13.5777,13.5777,13.5427,13.5718,234300.0
2005-10-17 14:05:00,23.25,23.27,23.2,23.21,783900.0,13.5718,13.5835,13.5427,13.5485,783900.0
2005-10-17 14:10:00,23.22,23.25,23.21,23.24,259600.0,13.5543,13.5718,13.5485,13.566,259600.0
2005-10-17 14:15:00,23.25,23.27,23.22,23.22,423500.0,13.5718,13.5835,13.5543,13.5543,423500.0
2005-10-17 14:20:00,23.22,23.25,23.21,23.22,339200.0,13.5543,13.5718,13.5485,13.5543,339200.0
2005-10-17 14:25:00,23.22,23.25,23.21,23.25,233000.0,13.5543,13.5718,13.5485,13.5718,233000.0
2005-10-17 14:30:00,23.24,23.25,23.23,23.24,625700.0,13.566,13.5718,13.5602,13.566,625700.0
2005-10-17 14:35:00,23.24,23.28,23.22,23.27,529100.0,13.566,13.5894,13.5543,13.5835,529100.0
2005-10-17 14:40:00,23.27,23.3,23.26,23.27,415900.0,13.5835,13.601,13.5777,13.5835,415900.0
2005-10-17 14:45:00,23.26,23.28,23.24,23.26,462300.0,13.5777,13.5894,13.566,13.5777,462300.0
2005-10-17 14:50:00,23.25,23.29,23.25,23.27,398100.0,13.5718,13.5952,13.5718,13.5835,398100.0
2005-10-17 14:55:00,23.26,23.27,23.23,23.26,740600.0,13.5777,13.5835,13.5602,13.5777,740600.0
2005-10-17 15:00:00,23.25,23.28,23.24,23.26,467700.0,13.5718,13.5894,13.566,13.5777,467700.0
2005-10-17 15:05:00,23.26,23.27,23.23,23.26,578100.0,13.5777,13.5835,13.5602,13.5777,578100.0
2005-10-17 15:10:00,23.26,23.3,23.24,23.3,534700.0,13.5777,13.601,13.566,13.601,534700.0
2005-10-17 15:15:00,23.29,23.33,23.28,23.32,606400.0,13.5952,13.6185,13.5894,13.6127,606400.0
2005-10-17 15:20:00,23.32,23.33,23.29,23.32,372200.0,13.6127,13.6185,13.5952,13.6127,372200.0
2005-10-17 15:25:00,23.32,23.37,23.31,23.36,1172400.0,13.6127,13.6419,13.6069,13.6361,1172400.0
2005-10-17 15:30:00,23.37,23.4,23.36,23.38,827600.0,13.6419,13.6594,13.6361,13.6477,827600.0
2005-10-17 15:35:00,23.38,23.45,23.37,23.38,1006800.0,13.6477,13.6886,13.6419,13.6477,1006800.0
2005-10-17 15:40:00,23.38,23.45,23.38,23.44,886100.0,13.6477,13.6886,13.6477,13.6828,886100.0
2005-10-17 15:45:00,23.43,23.44,23.39,23.41,852200.0,13.6769,13.6828,13.6536,13.6652,852200.0
2005-10-17 15:50:00,23.4,23.46,23.4,23.42,1751500.0,13.6594,13.6944,13.6594,13.6711,1751500.0
2005-10-17 15:55:00,23.41,23.48,23.4,23.48,1359100.0,13.6652,13.7061,13.6594,13.7061,1359100.0
2005-10-18 09:30:00,23.59,23.67,23.54,23.56,2979600.0,13.7703,13.817,13.7411,13.7528,2979600.0
2005-10-18 09:35:00,23.56,23.59,23.49,23.51,1619800.0,13.7528,13.7703,13.7119,13.7236,1619800.0
2005-10-18 09:40:00,23.51,23.55,23.48,23.53,1231400.0,13.7236,13.747,13.7061,13.7353,1231400.0
2005-10-18 09:45:00,23.54,23.59,23.52,23.55,1548300.0,13.7411,13.7703,13.7295,13.747,1548300.0
2005-10-18 09:50:00,23.55,23.66,23.55,23.65,2336500.0,13.747,13.8112,13.747,13.8053,2336500.0
2005-10-18 09:55:00,23.64,23.68,23.63,23.68,799400.0,13.7995,13.8229,13.7937,13.8229,799400.0
2005-10-18 10:00:00,23.68,23.75,23.65,23.75,1590000.0,13.8229,13.8637,13.8053,13.8637,1590000.0
2005-10-18 10:05:00,23.74,23.75,23.69,23.74,1545200.0,13.8579,13.8637,13.8287,13.8579,1545200.0
2005-10-18 10:10:00,23.74,23.84,23.73,23.8,2680500.0,13.8579,13.9163,13.852,13.8929,2680500.0
2005-10-18 10:15:00,23.81,23.83,23.76,23.83,1303500.0,13.8987,13.9104,13.8696,13.9104,1303500.0
2005-10-18 10:20:00,23.83,23.9,23.83,23.86,1565300.0,13.9104,13.9513,13.9104,13.9279,1565300.0
2005-10-18 10:25:00,23.86,23.87,23.8,23.8,895700.0,13.9279,13.9338,13.8929,13.8929,895700.0
2005-10-18 10:30:00,23.8,23.81,23.75,23.78,1019300.0,13.8929,13.8987,13.8637,13.8812,1019300.0
2005-10-18 10:35:00,23.78,23.79,23.75,23.77,514300.0,13.8812,13.8871,13.8637,13.8754,514300.0
2005-10-18 10:40:00,23.78,23.79,23.75,23.78,817400.0,13.8812,13.8871,13.8637,13.8812,817400.0
2005-10-18 10:45:00,23.77,23.79,23.77,23.78,550700.0,13.8754,13.8871,13.8754,13.8812,550700.0
2005-10-18 10:50:00,23.77,23.78,23.72,23.77,646900.0,13.8754,13.8812,13.8462,13.8754,646900.0
2005-10-18 10:55:00,23.77,23.8,23.74,23.77,479900.0,13.8754,13.8929,13.8579,13.8754,479900.0
2005-10-18 11:00:00,23.77,23.85,23.76,23.83,644900.0,13.8754,13.9221,13.8696,13.9104,644900.0
2005-10-18 11:05:00,23.83,23.85,23.8,23.81,539800.0,13.9104,13.9221,13.8929,13.8987,539800.0
2005-10-18 11:10:00,23.82,23.82,23.8,23.8,378900.0,13.9046,13.9046,13.8929,13.8929,378900.0
2005-10-18 11:15:00,23.81,23.87,23.8,23.83,693400.0,13.8987,13.9338,13.8929,13.9104,693400.0
2005-10-18 11:20:00,23.84,23.87,23.83,23.87,989400.0,13.9163,13.9338,13.9104,13.9338,989400.0
2005-10-18 11:25:00,23.86,23.87,23.82,23.86,459900.0,13.9279,13.9338,13.9046,13.9279,459900.0
2005-10-18 11:30:00,23.86,23.93,23.86,23.91,1634600.0,13.9279,13.9688,13.9279,13.9571,1634600.0
2005-10-18 11:35:00,23.92,23.92,23.9,23.92,1433500.0,13.963,13.963,13.9513,13.963,1433500.0
2005-10-18 11:40:00,23.91,23.91,23.89,23.9,521900.0,13.9571,13.9571,13.9454,13.9513,521900.0
2005-10-18 11:45:00,23.89,23.9,23.86,23.86,663000.0,13.9454,13.9513,13.9279,13.9279,663000.0
2005-10-18 11:50:00,23.86,23.9,23.85,23.89,507400.0,13.9279,13.9513,13.9221,13.9454,507400.0
2005-10-18 11:55:00,23.9,23.91,23.88,23.89,314600.0,13.9513,13.9571,13.9396,13.9454,314600.0
2005-10-18 12:00:00,23.89,23.9,23.86,23.88,348900.0,13.9454,13.9513,13.9279,13.9396,348900.0
2005-10-18 12:05:00,23.89,23.91,23.88,23.91,968100.0,13.9454,13.9571,13.9396,13.9571,968100.0
2005-10-18 12:10:00,23.91,23.97,23.91,23.96,935800.0,13.9571,13.9921,13.9571,13.9863,935800.0
2005-10-18 12:15:00,23.96,23.98,23.95,23.96,756400.0,13.9863,13.998,13.9805,13.9863,756400.0
2005-10-18 12:20:00,23.96,23.97,23.9,23.94,561900.0,13.9863,13.9921,13.9513,13.9746,561900.0
2005-10-18 12:25:00,23.95,23.95,23.93,23.94,314200.0,13.9805,13.9805,13.9688,13.9746,314200.0
2005-10-18 12:30:00,23.93,23.94,23.9,23.91,328200.0,13.9688,13.9746,13.9513,13.9571,328200.0
2005-10-18 12:35:00,23.92,23.92,23.91,23.91,209500.0,13.963,13.963,13.9571,13.9571,209500.0
2005-10-18 12:40:00,23.91,23.98,23.91,23.98,529400.0,13.9571,13.998,13.9571,13.998,529400.0
2005-10-18 12:45:00,23.98,23.99,23.95,23.96,384800.0,13.998,14.0038,13.9805,13.9863,384800.0
2005-10-18 12:50:00,23.95,23.96,23.93,23.94,599500.0,13.9805,13.9863,13.9688,13.9746,599500.0
2005-10-18 12:55:00,23.93,23.94,23.9,23.92,204800.0,13.9688,13.9746,13.9513,13.963,204800.0
2005-10-18 13:00:00,23.92,23.93,23.9,23.91,362100.0,13.963,13.9688,13.9513,13.9571,362100.0
2005-10-18 13:05:00,23.91,23.93,23.79,23.9,888400.0,13.9571,13.9688,13.8871,13.9513,888400.0
2005-10-18 13:10:00,23.9,23.95,23.9,23.95,539800.0,13.9513,13.9805,13.9513,13.9805,539800.0
2005-10-18 13:15:00,23.94,23.95,23.89,23.92,857400.0,13.9746,13.9805,13.9454,13.963,857400.0
2005-10-18 13:20:00,23.91,23.92,23.84,23.85,864900.0,13.9571,13.963,13.9163,13.9221,864900.0
2005-10-18 13:25:00,23.85,23.87,23.85,23.86,413000.0,13.9221,13.9338,13.9221,13.9279,413000.0
2005-10-18 13:30:00,23.85,23.86,23.81,23.84,869400.0,13.9221,13.9279,13.8987,13.9163,869400.0
2005-10-18 13:35:00,23.84,23.86,23.81,23.83,349700.0,13.9163,13.9279,13.8987,13.9104,349700.0
2005-10-18 13:40:00,23.83,23.9,23.82,23.86,759400.0,13.9104,13.9513,13.9046,13.9279,759400.0
2005-10-18 13:45:00,23.86,23.9,23.86,23.87,406000.0,13.9279,13.9513,13.9279,13.9338,406000.0
2005-10-18 13:50:00,23.87,23.88,23.81,23.83,904300.0,13.9338,13.9396,13.8987,13.9104,904300.0
2005-10-18 13:55:00,23.83,23.88,23.83,23.87,413400.0,13.9104,13.9396,13.9104,13.9338,413400.0
2005-10-18 14:00:00,23.87,23.91,23.82,23.88,405200.0,13.9338,13.9571,13.9046,13.9396,405200.0
2005-10-18 14:05:00,23.88,23.93,23.88,23.92,361100.0,13.9396,13.9688,13.9396,13.963,361100.0
2005-10-18 14:10:00,23.93,23.93,23.89,23.89,254400.0,13.9688,13.9688,13.9454,13.9454,254400.0
2005-10-18 14:15:00,23.89,23.91,23.89,23.91,172200.0,13.9454,13.9571,13.9454,13.9571,172200.0
2005-10-18 14:20:00,23.9,23.93,23.88,23.92,349200.0,13.9513,13.9688,13.9396,13.963,349200.0
2005-10-18 14:25:00,23.91,23.94,23.88,23.92,609800.0,13.9571,13.9746,13.9396,13.963,609800.0
2005-10-18 14:30:00,23.92,23.94,23.91,23.93,283000.0,13.963,13.9746,13.9571,13.9688,283000.0
2005-10-18 14:35:00,23.93,23.95,23.92,23.94,413600.0,13.9688,13.9805,13.963,13.9746,413600.0
2005-10-18 14:40:00,23.95,23.95,23.89,23.92,440100.0,13.9805,13.9805,13.9454,13.963,440100.0
2005-10-18 14:45:00,23.92,23.94,23.89,23.9,781300.0,13.963,13.9746,13.9454,13.9513,781300.0
2005-10-18 14:50:00,23.89,23.91,23.86,23.87,893600.0,13.9454,13.9571,13.9279,13.9338,893600.0
2005-10-18 14:55:00,23.87,23.89,23.82,23.87,1215100.0,13.9338,13.9454,13.9046,13.9338,1215100.0
2005-10-18 15:00:00,23.87,23.87,23.84,23.84,1077100.0,13.9338,13.9338,13.9163,13.9163,1077100.0
2005-10-18 15:05:00,23.84,23.84,23.79,23.81,1500400.0,13.9163,13.9163,13.8871,13.8987,1500400.0
2005-10-18 15:10:00,23.81,23.81,23.77,23.81,551000.0,13.8987,13.8987,13.8754,13.8987,551000.0
2005-10-18 15:15:00,23.8,23.85,23.8,23.83,576800.0,13.8929,13.9221,13.8929,13.9104,576800.0
2005-10-18 15:20:00,23.84,23.9,23.82,23.87,1167700.0,13.9163,13.9513,13.9046,13.9338,1167700.0
2005-10-18 15:25:00,23.88,23.89,23.86,23.89,678000.0,13.9396,13.9454,13.9279,13.9454,678000.0
2005-10-18 15:30:00,23.88,23.92,23.88,23.88,870600.0,13.9396,13.963,13.9396,13.9396,870600.0
2005-10-18 15:35:00,23.88,23.89,23.84,23.85,641200.0,13.9396,13.9454,13.9163,13.9221,641200.0
2005-10-18 15:40:00,23.84,23.85,23.79,23.84,774700.0,13.9163,13.9221,13.8871,13.9163,774700.0
2005-10-18 15:45:00,23.84,23.85,23.82,23.85,1066700.0,13.9163,13.9221,13.9046,13.9221,1066700.0
2005-10-18 15:50:00,23.84,23.86,23.8,23.81,1258700.0,13.9163,13.9279,13.8929,13.8987,1258700.0
2005-10-18 15:55:00,23.81,23.81,23.74,23.74,2399400.0,13.8987,13.8987,13.8579,13.8579,2399400.0
2005-10-19 09:30:00,23.0,23.11,22.95,22.97,4659500.0,13.4259,13.4901,13.3967,13.4084,4659500.0
2005-10-19 09:35:00,22.97,23.05,22.75,23.01,3044300.0,13.4084,13.4551,13.28,13.4318,3044300.0
2005-10-19 09:40:00,23.02,23.08,22.88,22.88,2277700.0,13.4376,13.4726,13.3559,13.3559,2277700.0
2005-10-19 09:45:00,22.88,22.96,22.79,22.85,2768800.0,13.3559,13.4026,13.3033,13.3384,2768800.0
2005-10-19 09:50:00,22.84,23.03,22.84,23.0,1686000.0,13.3325,13.4434,13.3325,13.4259,1686000.0
2005-10-19 09:55:00,23.0,23.08,22.81,23.02,1528200.0,13.4259,13.4726,13.315,13.4376,1528200.0
2005-10-19 10:00:00,23.02,23.11,23.01,23.1,2194300.0,13.4376,13.4901,13.4318,13.4843,2194300.0
2005-10-19 10:05:00,23.1,23.21,23.08,23.21,2643500.0,13.4843,13.5485,13.4726,13.5485,2643500.0
2005-10-19 10:10:00,23.21,23.24,23.08,23.08,1602400.0,13.5485,13.566,13.4726,13.4726,1602400.0
2005-10-19 10:15:00,23.08,23.11,23.04,23.08,1344900.0,13.4726,13.4901,13.4493,13.4726,1344900.0
2005-10-19 10:20:00,23.08,23.09,23.01,23.03,821700.0,13.4726,13.4785,13.4318,13.4434,821700.0
2005-10-19 10:25:00,23.03,23.07,23.03,23.05,717400.0,13.4434,13.4668,13.4434,13.4551,717400.0
2005-10-19 10:30:00,23.05,23.16,23.05,23.12,1945100.0,13.4551,13.5193,13.4551,13.496,1945100.0
2005-10-19 10:35:00,23.12,23.25,23.1,23.24,1763800.0,13.496,13.5718,13.4843,13.566,1763800.0
2005-10-19 10:40:00,23.24,23.3,23.2,23.3,2541100.0,13.566,13.601,13.5427,13.601,2541100.0
2005-10-19 10:45:00,23.29,23.29,23.22,23.25,2154200.0,13.5952,13.5952,13.5543,13.5718,2154200.0
2005-10-19 10:50:00,23.25,23.27,23.08,23.21,1165600.0,13.5718,13.5835,13.4726,13.5485,1165600.0
2005-10-19 10:55:00,23.2,23.23,23.19,23.2,1004000.0,13.5427,13.5602,13.5368,13.5427,1004000.0
2005-10-19 11:00:00,23.2,23.23,23.08,23.22,1000000.0,13.5427,13.5602,13.4726,13.5543,1000000.0
2005-10-19 11:05:00,23.22,23.24,23.16,23.16,1154700.0,13.5543,13.566,13.5193,13.5193,1154700.0
2005-10-19 11:10:00,23.16,23.18,23.14,23.17,900100.0,13.5193,13.531,13.5076,13.5251,900100.0
2005-10-19 11:15:00,23.17,23.21,23.15,23.18,675600.0,13.5251,13.5485,13.5135,13.531,675600.0
2005-10-19 11:20:00,23.19,23.22,23.13,23.14,763100.0,13.5368,13.5543,13.5018,13.5076,763100.0
2005-10-19 11:25:00,23.13,23.16,23.1,23.15,1107600.0,13.5018,13.5193,13.4843,13.5135,1107600.0
2005-10-19 11:30:00,23.15,23.2,23.12,23.19,902000.0,13.5135,13.5427,13.496,13.5368,902000.0
2005-10-19 11:35:00,23.19,23.22,23.16,23.19,513700.0,13.5368,13.5543,13.5193,13.5368,513700.0
2005-10-19 11:40:00,23.19,23.22,23.14,23.16,776900.0,13.5368,13.5543,13.5076,13.5193,776900.0
2005-10-19 11:45:00,23.15,23.17,23.11,23.11,552100.0,13.5135,13.5251,13.4901,13.4901,552100.0
2005-10-19 11:50:00,23.11,23.14,23.09,23.13,924900.0,13.4901,13.5076,13.4785,13.5018,924900.0
2005-10-19 11:55:00,23.13,23.15,23.09,23.11,528400.0,13.5018,13.5135,13.4785,13.4901,528400.0
2005-10-19 12:00:00,23.11,23.13,23.1,23.12,350000.0,13.4901,13.5018,13.4843,13.496,350000.0
2005-10-19 12:05:00,23.13,23.19,23.13,23.16,734700.0,13.5018,13.5368,13.5018,13.5193,734700.0
2005-10-19 12:10:00,23.16,23.2,23.15,23.16,374700.0,13.5193,13.5427,13.5135,13.5193,374700.0
2005-10-19 12:15:00,23.16,23.17,23.14,23.14,278400.0,13.5193,13.5251,13.5076,13.5076,278400.0
2005-10-19 12:20:00,23.14,23.16,23.14,23.15,171200.0,13.5076,13.5193,13.5076,13.5135,171200.0
2005-10-19 12:25:00,23.15,23.22,23.15,23.21,496200.0,13.5135,13.5543,13.5135,13.5485,496200.0
2005-10-19 12:30:00,23.21,23.25,23.19,23.23,599300.0,13.5485,13.5718,13.5368,13.5602,599300.0
2005-10-19 12:35:00,23.24,23.25,23.22,23.23,356000.0,13.566,13.5718,13.5543,13.5602,356000.0
2005-10-19 12:40:00,23.24,23.25,23.21,23.22,328400.0,13.566,13.5718,13.5485,13.5543,328400.0
2005-10-19 12:45:00,23.23,23.23,23.18,23.19,551100.0,13.5602,13.5602,13.531,13.5368,551100.0
2005-10-19 12:50:00,23.19,23.19,23.14,23.16,430700.0,13.5368,13.5368,13.5076,13.5193,430700.0
2005-10-19 12:55:00,23.16,23.2,23.15,23.18,316800.0,13.5193,13.5427,13.5135,13.531,316800.0
2005-10-19 13:00:00,23.18,23.19,23.13,23.14,243900.0,13.531,13.5368,13.5018,13.5076,243900.0
2005-10-19 13:05:00,23.13,23.13,23.1,23.12,560500.0,13.5018,13.5018,13.4843,13.496,560500.0
2005-10-19 13:10:00,23.12,23.17,23.12,23.17,893900.0,13.496,13.5251,13.496,13.5251,893900.0
2005-10-19 13:15:00,23.17,23.21,23.16,23.17,541700.0,13.5251,13.5485,13.5193,13.5251,541700.0
2005-10-19 13:20:00,23.17,23.21,23.16,23.2,477700.0,13.5251,13.5485,13.5193,13.5427,477700.0
2005-10-19 13:25:00,23.2,23.24,23.17,23.22,759800.0,13.5427,13.566,13.5251,13.5543,759800.0
2005-10-19 13:30:00,23.22,23.25,23.22,23.23,469000.0,13.5543,13.5718,13.5543,13.5602,469000.0
2005-10-19 13:35:00,23.22,23.25,23.21,23.21,420700.0,13.5543,13.5718,13.5485,13.5485,420700.0
2005-10-19 13:40:00,23.21,23.24,23.2,23.23,656900.0,13.5485,13.566,13.5427,13.5602,656900.0
2005-10-19 13:45:00,23.22,23.25,23.21,23.23,410000.0,13.5543,13.5718,13.5485,13.5602,410000.0
2005-10-19 13:50:00,23.23,23.23,23.2,23.21,240000.0,13.5602,13.5602,13.5427,13.5485,240000.0
2005-10-19 13:55:00,23.22,23.25,23.14,23.24,577200.0,13.5543,13.5718,13.5076,13.566,577200.0
2005-10-19 14:00:00,23.24,23.28,23.21,23.25,1332900.0,13.566,13.5894,13.5485,13.5718,1332900.0
2005-10-19 14:05:00,23.24,23.34,23.14,23.31,1252300.0,13.566,13.6244,13.5076,13.6069,1252300.0
2005-10-19 14:10:00,23.31,23.35,23.3,23.32,829700.0,13.6069,13.6302,13.601,13.6127,829700.0
2005-10-19 14:15:00,23.32,23.35,23.3,23.34,658800.0,13.6127,13.6302,13.601,13.6244,658800.0
2005-10-19 14:20:00,23.33,23.34,23.3,23.31,666200.0,13.6185,13.6244,13.601,13.6069,666200.0
2005-10-19 14:25:00,23.32,23.49,23.31,23.47,1229700.0,13.6127,13.7119,13.6069,13.7003,1229700.0
2005-10-19 14:30:00,23.47,23.67,23.34,23.58,2359300.0,13.7003,13.817,13.6244,13.7645,2359300.0
2005-10-19 14:35:00,23.57,23.61,23.24,23.61,1554800.0,13.7586,13.782,13.566,13.782,1554800.0
2005-10-19 14:40:00,23.62,23.62,23.52,23.53,1062300.0,13.7878,13.7878,13.7295,13.7353,1062300.0
2005-10-19 14:45:00,23.53,23.58,23.53,23.58,637600.0,13.7353,13.7645,13.7353,13.7645,637600.0
2005-10-19 14:50:00,23.57,23.63,23.55,23.62,936400.0,13.7586,13.7937,13.747,13.7878,936400.0
2005-10-19 14:55:00,23.62,23.68,23.61,23.63,1184900.0,13.7878,13.8229,13.782,13.7937,1184900.0
2005-10-19 15:00:00,23.63,23.69,23.63,23.65,881100.0,13.7937,13.8287,13.7937,13.8053,881100.0
2005-10-19 15:05:00,23.64,23.66,23.6,23.62,824300.0,13.7995,13.8112,13.7762,13.7878,824300.0
2005-10-19 15:10:00,23.62,23.63,23.53,23.54,889200.0,13.7878,13.7937,13.7353,13.7411,889200.0
2005-10-19 15:15:00,23.53,23.55,23.5,23.53,1313700.0,13.7353,13.747,13.7178,13.7353,1313700.0
2005-10-19 15:20:00,23.53,23.61,23.48,23.61,1626500.0,13.7353,13.782,13.7061,13.782,1626500.0
2005-10-19 15:25:00,23.61,23.63,23.58,23.59,603600.0,13.782,13.7937,13.7645,13.7703,603600.0
2005-10-19 15:30:00,23.59,23.6,23.53,23.54,593500.0,13.7703,13.7762,13.7353,13.7411,593500.0
2005-10-19 15:35:00,23.54,23.56,23.53,23.55,1134700.0,13.7411,13.7528,13.7353,13.747,1134700.0
2005-10-19 15:40:00,23.54,23.63,23.54,23.63,1078500.0,13.7411,13.7937,13.7411,13.7937,1078500.0
2005-10-19 15:45:00,23.63,23.64,23.61,23.61,959100.0,13.7937,13.7995,13.782,13.782,959100.0
2005-10-19 15:50:00,23.62,23.65,23.61,23.64,1291200.0,13.7878,13.8053,13.782,13.7995,1291200.0
2005-10-19 15:55:00,23.63,23.71,23.62,23.69,2710500.0,13.7937,13.8404,13.7878,13.8287,2710500.0
2005-10-20 09:30:00,23.58,23.78,23.57,23.68,2229800.0,13.7645,13.8812,13.7586,13.8229,2229800.0
2005-10-20 09:35:00,23.69,23.69,23.59,23.66,1366000.0,13.8287,13.8287,13.7703,13.8112,1366000.0
2005-10-20 09:40:00,23.67,23.71,23.64,23.69,1200500.0,13.817,13.8404,13.7995,13.8287,1200500.0
2005-10-20 09:45:00,23.69,23.7,23.64,23.66,1311400.0,13.8287,13.8345,13.7995,13.8112,1311400.0
2005-10-20 09:50:00,23.66,23.67,23.57,23.58,1220200.0,13.8112,13.817,13.7586,13.7645,1220200.0
2005-10-20 09:55:00,23.58,23.59,23.45,23.51,1504700.0,13.7645,13.7703,13.6886,13.7236,1504700.0
2005-10-20 10:00:00,23.51,23.54,23.46,23.53,2190600.0,13.7236,13.7411,13.6944,13.7353,2190600.0
2005-10-20 10:05:00,23.53,23.59,23.52,23.54,953500.0,13.7353,13.7703,13.7295,13.7411,953500.0
2005-10-20 10:10:00,23.54,23.6,23.53,23.55,623700.0,13.7411,13.7762,13.7353,13.747,623700.0
2005-10-20 10:15:00,23.55,23.58,23.54,23.55,820500.0,13.747,13.7645,13.7411,13.747,820500.0
2005-10-20 10:20:00,23.56,23.59,23.53,23.59,546200.0,13.7528,13.7703,13.7353,13.7703,546200.0
2005-10-20 10:25:00,23.59,23.6,23.55,23.6,483100.0,13.7703,13.7762,13.747,13.7762,483100.0
2005-10-20 10:30:00,23.6,23.66,23.59,23.64,799600.0,13.7762,13.8112,13.7703,13.7995,799600.0
2005-10-20 10:35:00,23.64,23.66,23.61,23.62,581700.0,13.7995,13.8112,13.782,13.7878,581700.0
2005-10-20 10:40:00,23.61,23.66,23.57,23.66,520300.0,13.782,13.8112,13.7586,13.8112,520300.0
2005-10-20 10:45:00,23.65,23.67,23.6,23.64,512500.0,13.8053,13.817,13.7762,13.7995,512500.0
2005-10-20 10:50:00,23.64,23.66,23.63,23.64,446600.0,13.7995,13.8112,13.7937,13.7995,446600.0
2005-10-20 10:55:00,23.65,23.65,23.57,23.58,612500.0,13.8053,13.8053,13.7586,13.7645,612500.0
2005-10-20 11:00:00,23.59,23.61,23.57,23.57,269700.0,13.7703,13.782,13.7586,13.7586,269700.0
2005-10-20 11:05:00,23.58,23.6,23.54,23.58,888400.0,13.7645,13.7762,13.7411,13.7645,888400.0
2005-10-20 11:10:00,23.58,23.58,23.55,23.55,188600.0,13.7645,13.7645,13.747,13.747,188600.0
2005-10-20 11:15:00,23.56,23.56,23.54,23.55,658200.0,13.7528,13.7528,13.7411,13.747,658200.0
2005-10-20 11:20:00,23.55,23.59,23.55,23.59,281300.0,13.747,13.7703,13.747,13.7703,281300.0
2005-10-20 11:25:00,23.59,23.62,23.58,23.61,473000.0,13.7703,13.7878,13.7645,13.782,473000.0
2005-10-20 11:30:00,23.62,23.63,23.59,23.59,327200.0,13.7878,13.7937,13.7703,13.7703,327200.0
2005-10-20 11:35:00,23.59,23.63,23.58,23.6,632900.0,13.7703,13.7937,13.7645,13.7762,632900.0
2005-10-20 11:40:00,23.59,23.6,23.55,23.55,247700.0,13.7703,13.7762,13.747,13.747,247700.0
2005-10-20 11:45:00,23.55,23.6,23.55,23.59,400500.0,13.747,13.7762,13.747,13.7703,400500.0
2005-10-20 11:50:00,23.6,23.61,23.58,23.59,419000.0,13.7762,13.782,13.7645,13.7703,419000.0
2005-10-20 11:55:00,23.59,23.66,23.58,23.65,1334400.0,13.7703,13.8112,13.7645,13.8053,1334400.0
2005-10-20 12:00:00,23.66,23.7,23.64,23.65,968100.0,13.8112,13.8345,13.7995,13.8053,968100.0
2005-10-20 12:05:00,23.65,23.67,23.58,23.58,1073200.0,13.8053,13.817,13.7645,13.7645,1073200.0
2005-10-20 12:10:00,23.58,23.6,23.55,23.59,785500.0,13.7645,13.7762,13.747,13.7703,785500.0
2005-10-20 12:15:00,23.59,23.63,23.59,23.61,684300.0,13.7703,13.7937,13.7703,13.782,684300.0
2005-10-20 12:20:00,23.61,23.62,23.57,23.62,794400.0,13.782,13.7878,13.7586,13.7878,794400.0
2005-10-20 12:25:00,23.62,23.64,23.62,23.63,438200.0,13.7878,13.7995,13.7878,13.7937,438200.0
2005-10-20 12:30:00,23.63,23.63,23.58,23.62,626200.0,13.7937,13.7937,13.7645,13.7878,626200.0
2005-10-20 12:35:00,23.62,23.63,23.61,23.62,96400.0,13.7878,13.7937,13.782,13.7878,96400.0
2005-10-20 12:40:00,23.61,23.62,23.59,23.6,141600.0,13.782,13.7878,13.7703,13.7762,141600.0
2005-10-20 12:45:00,23.6,23.61,23.55,23.59,1018600.0,13.7762,13.782,13.747,13.7703,1018600.0
2005-10-20 12:50:00,23.59,23.62,23.59,23.6,460500.0,13.7703,13.7878,13.7703,13.7762,460500.0
2005-10-20 12:55:00,23.6,23.63,23.59,23.62,770600.0,13.7762,13.7937,13.7703,13.7878,770600.0
2005-10-20 13:00:00,23.62,23.62,23.6,23.62,88500.0,13.7878,13.7878,13.7762,13.7878,88500.0
2005-10-20 13:05:00,23.62,23.68,23.62,23.66,740900.0,13.7878,13.8229,13.7878,13.8112,740900.0
2005-10-20 13:10:00,23.67,23.68,23.61,23.63,427300.0,13.817,13.8229,13.782,13.7937,427300.0
2005-10-20 13:15:00,23.64,23.64,23.61,23.63,251400.0,13.7995,13.7995,13.782,13.7937,251400.0
2005-10-20 13:20:00,23.63,23.68,23.63,23.66,281900.0,13.7937,13.8229,13.7937,13.8112,281900.0
2005-10-20 13:25:00,23.66,23.67,23.63,23.65,191400.0,13.8112,13.817,13.7937,13.8053,191400.0
2005-10-20 13:30:00,23.65,23.68,23.63,23.65,531100.0,13.8053,13.8229,13.7937,13.8053,531100.0
2005-10-20 13:35:00,23.66,23.73,23.65,23.69,644000.0,13.8112,13.852,13.8053,13.8287,644000.0
2005-10-20 13:40:00,23.69,23.75,23.69,23.73,801000.0,13.8287,13.8637,13.8287,13.852,801000.0
2005-10-20 13:45:00,23.73,23.75,23.7,23.71,717200.0,13.852,13.8637,13.8345,13.8404,717200.0
2005-10-20 13:50:00,23.7,23.74,23.68,23.73,1125800.0,13.8345,13.8579,13.8229,13.852,1125800.0
2005-10-20 13:55:00,23.74,23.75,23.7,23.73,399800.0,13.8579,13.8637,13.8345,13.852,399800.0
2005-10-20 14:00:00,23.74,23.74,23.66,23.68,658700.0,13.8579,13.8579,13.8112,13.8229,658700.0
2005-10-20 14:05:00,23.68,23.73,23.68,23.7,520500.0,13.8229,13.852,13.8229,13.8345,520500.0
2005-10-20 14:10:00,23.7,23.7,23.63,23.66,438700.0,13.8345,13.8345,13.7937,13.8112,438700.0
2005-10-20 14:15:00,23.66,23.67,23.63,23.64,885700.0,13.8112,13.817,13.7937,13.7995,885700.0
2005-10-20 14:20:00,23.64,23.64,23.59,23.6,790400.0,13.7995,13.7995,13.7703,13.7762,790400.0
2005-10-20 14:25:00,23.6,23.62,23.56,23.6,779200.0,13.7762,13.7878,13.7528,13.7762,779200.0
2005-10-20 14:30:00,23.6,23.64,23.59,23.63,330500.0,13.7762,13.7995,13.7703,13.7937,330500.0
2005-10-20 14:35:00,23.62,23.63,23.58,23.62,381200.0,13.7878,13.7937,13.7645,13.7878,381200.0
2005-10-20 14:40:00,23.62,23.64,23.62,23.63,398800.0,13.7878,13.7995,13.7878,13.7937,398800.0
2005-10-20 14:45:00,23.64,23.65,23.62,23.63,307900.0,13.7995,13.8053,13.7878,13.7937,307900.0
2005-10-20 14:50:00,23.63,23.68,23.63,23.66,541200.0,13.7937,13.8229,13.7937,13.8112,541200.0
2005-10-20 14:55:00,23.66,23.67,23.61,23.65,638400.0,13.8112,13.817,13.782,13.8053,638400.0
2005-10-20 15:00:00,23.65,23.72,23.65,23.66,487300.0,13.8053,13.8462,13.8053,13.8112,487300.0
2005-10-20 15:05:00,23.66,23.67,23.63,23.67,289300.0,13.8112,13.817,13.7937,13.817,289300.0
2005-10-20 15:10:00,23.67,23.68,23.56,23.6,1452700.0,13.817,13.8229,13.7528,13.7762,1452700.0
2005-10-20 15:15:00,23.6,23.63,23.59,23.6,1060900.0,13.7762,13.7937,13.7703,13.7762,1060900.0
2005-10-20 15:20:00,23.6,23.64,23.56,23.64,1456300.0,13.7762,13.7995,13.7528,13.7995,1456300.0
2005-10-20 15:25:00,23.64,23.64,23.57,23.6,1389400.0,13.7995,13.7995,13.7586,13.7762,1389400.0
2005-10-20 15:30:00,23.6,23.71,23.6,23.69,927000.0,13.7762,13.8404,13.7762,13.8287,927000.0
2005-10-20 15:35:00,23.69,23.73,23.63,23.64,1126500.0,13.8287,13.852,13.7937,13.7995,1126500.0
2005-10-20 15:40:00,23.64,23.65,23.59,23.62,1530600.0,13.7995,13.8053,13.7703,13.7878,1530600.0
2005-10-20 15:45:00,23.62,23.69,23.6,23.64,1098000.0,13.7878,13.8287,13.7762,13.7995,1098000.0
2005-10-20 15:50:00,23.64,23.67,23.6,23.63,741900.0,13.7995,13.817,13.7762,13.7937,741900.0
2005-10-20 15:55:00,23.63,23.65,23.59,23.62,1628000.0,13.7937,13.8053,13.7703,13.7878,1628000.0
2005-10-21 09:30:00,23.76,23.85,23.65,23.69,8300200.0,13.8696,13.9221,13.8053,13.8287,8300200.0
2005-10-21 09:35:00,23.69,23.75,23.61,23.61,1153700.0,13.8287,13.8637,13.782,13.782,1153700.0
2005-10-21 09:40:00,23.62,23.63,23.55,23.57,1306200.0,13.7878,13.7937,13.747,13.7586,1306200.0
2005-10-21 09:45:00,23.59,23.62,23.55,23.59,1023200.0,13.7703,13.7878,13.747,13.7703,1023200.0
2005-10-21 09:50:00,23.6,23.62,23.55,23.6,576000.0,13.7762,13.7878,13.747,13.7762,576000.0
2005-10-21 09:55:00,23.6,23.72,23.59,23.72,1593300.0,13.7762,13.8462,13.7703,13.8462,1593300.0
2005-10-21 10:00:00,23.72,23.74,23.63,23.65,869600.0,13.8462,13.8579,13.7937,13.8053,869600.0
2005-10-21 10:05:00,23.64,23.75,23.64,23.73,808100.0,13.7995,13.8637,13.7995,13.852,808100.0
2005-10-21 10:10:00,23.73,23.78,23.71,23.76,756400.0,13.852,13.8812,13.8404,13.8696,756400.0
2005-10-21 10:15:00,23.75,23.8,23.72,23.76,880200.0,13.8637,13.8929,13.8462,13.8696,880200.0
2005-10-21 10:20:00,23.77,23.78,23.67,23.7,1085800.0,13.8754,13.8812,13.817,13.8345,1085800.0
2005-10-21 10:25:00,23.71,23.79,23.71,23.77,530000.0,13.8404,13.8871,13.8404,13.8754,530000.0
2005-10-21 10:30:00,23.76,23.79,23.72,23.73,443900.0,13.8696,13.8871,13.8462,13.852,443900.0
2005-10-21 10:35:00,23.73,23.74,23.69,23.71,810400.0,13.852,13.8579,13.8287,13.8404,810400.0
2005-10-21 10:40:00,23.71,23.72,23.62,23.62,583300.0,13.8404,13.8462,13.7878,13.7878,583300.0
2005-10-21 10:45:00,23.62,23.63,23.56,23.6,1439800.0,13.7878,13.7937,13.7528,13.7762,1439800.0
2005-10-21 10:50:00,23.58,23.6,23.55,23.58,681100.0,13.7645,13.7762,13.747,13.7645,681100.0
2005-10-21 10:55:00,23.58,23.59,23.53,23.56,598100.0,13.7645,13.7703,13.7353,13.7528,598100.0
2005-10-21 11:00:00,23.55,23.58,23.55,23.55,388900.0,13.747,13.7645,13.747,13.747,388900.0
2005-10-21 11:05:00,23.56,23.6,23.54,23.59,681500.0,13.7528,13.7762,13.7411,13.7703,681500.0
2005-10-21 11:10:00,23.59,23.6,23.53,23.53,673900.0,13.7703,13.7762,13.7353,13.7353,673900.0
2005-10-21 11:15:00,23.53,23.55,23.5,23.54,539800.0,13.7353,13.747,13.7178,13.7411,539800.0
2005-10-21 11:20:00,23.53,23.59,23.53,23.57,372500.0,13.7353,13.7703,13.7353,13.7586,372500.0
2005-10-21 11:25:00,23.57,23.58,23.53,23.54,402800.0,13.7586,13.7645,13.7353,13.7411,402800.0
2005-10-21 11:30:00,23.53,23.54,23.51,23.52,424400.0,13.7353,13.7411,13.7236,13.7295,424400.0
2005-10-21 11:35:00,23.51,23.52,23.47,23.48,800500.0,13.7236,13.7295,13.7003,13.7061,800500.0
2005-10-21 11:40:00,23.47,23.48,23.37,23.4,1106700.0,13.7003,13.7061,13.6419,13.6594,1106700.0
2005-10-21 11:45:00,23.39,23.42,23.37,23.4,797800.0,13.6536,13.6711,13.6419,13.6594,797800.0
2005-10-21 11:50:00,23.41,23.46,23.4,23.44,731500.0,13.6652,13.6944,13.6594,13.6828,731500.0
2005-10-21 11:55:00,23.45,23.48,23.4,23.47,843300.0,13.6886,13.7061,13.6594,13.7003,843300.0
2005-10-21 12:00:00,23.48,23.49,23.4,23.41,423000.0,13.7061,13.7119,13.6594,13.6652,423000.0
2005-10-21 12:05:00,23.42,23.47,23.41,23.47,216400.0,13.6711,13.7003,13.6652,13.7003,216400.0
2005-10-21 12:10:00,23.46,23.51,23.44,23.48,698500.0,13.6944,13.7236,13.6828,13.7061,698500.0
2005-10-21 12:15:00,23.48,23.5,23.46,23.47,485400.0,13.7061,13.7178,13.6944,13.7003,485400.0
2005-10-21 12:20:00,23.47,23.5,23.46,23.5,297200.0,13.7003,13.7178,13.6944,13.7178,297200.0
2005-10-21 12:25:00,23.5,23.51,23.48,23.51,531000.0,13.7178,13.7236,13.7061,13.7236,531000.0
2005-10-21 12:30:00,23.51,23.52,23.46,23.47,232600.0,13.7236,13.7295,13.6944,13.7003,232600.0
2005-10-21 12:35:00,23.46,23.49,23.44,23.49,345000.0,13.6944,13.7119,13.6828,13.7119,345000.0
2005-10-21 12:40:00,23.48,23.51,23.43,23.48,310700.0,13.7061,13.7236,13.6769,13.7061,310700.0
2005-10-21 12:45:00,23.47,23.5,23.46,23.5,189500.0,13.7003,13.7178,13.6944,13.7178,189500.0
2005-10-21 12:50:00,23.5,23.56,23.45,23.55,902800.0,13.7178,13.7528,13.6886,13.747,902800.0
2005-10-21 12:55:00,23.55,23.57,23.52,23.56,552100.0,13.747,13.7586,13.7295,13.7528,552100.0
2005-10-21 13:00:00,23.55,23.56,23.46,23.46,836600.0,13.747,13.7528,13.6944,13.6944,836600.0
2005-10-21 13:05:00,23.46,23.48,23.45,23.45,452800.0,13.6944,13.7061,13.6886,13.6886,452800.0
2005-10-21 13:10:00,23.46,23.47,23.42,23.43,752400.0,13.6944,13.7003,13.6711,13.6769,752400.0
2005-10-21 13:15:00,23.44,23.46,23.4,23.41,415100.0,13.6828,13.6944,13.6594,13.6652,415100.0
2005-10-21 13:20:00,23.41,23.44,23.4,23.43,668700.0,13.6652,13.6828,13.6594,13.6769,668700.0
2005-10-21 13:25:00,23.42,23.46,23.42,23.45,314000.0,13.6711,13.6944,13.6711,13.6886,314000.0
2005-10-21 13:30:00,23.45,23.53,23.45,23.48,832900.0,13.6886,13.7353,13.6886,13.7061,832900.0
2005-10-21 13:35:00,23.48,23.48,23.45,23.47,224000.0,13.7061,13.7061,13.6886,13.7003,224000.0
2005-10-21 13:40:00,23.47,23.48,23.44,23.45,236400.0,13.7003,13.7061,13.6828,13.6886,236400.0
2005-10-21 13:45:00,23.46,23.49,23.45,23.46,320200.0,13.6944,13.7119,13.6886,13.6944,320200.0
2005-10-21 13:50:00,23.46,23.47,23.42,23.44,237100.0,13.6944,13.7003,13.6711,13.6828,237100.0
2005-10-21 13:55:00,23.44,23.46,23.42,23.45,348400.0,13.6828,13.6944,13.6711,13.6886,348400.0
2005-10-21 14:00:00,23.44,23.48,23.44,23.46,179000.0,13.6828,13.7061,13.6828,13.6944,179000.0
2005-10-21 14:05:00,23.47,23.47,23.44,23.44,374800.0,13.7003,13.7003,13.6828,13.6828,374800.0
2005-10-21 14:10:00,23.44,23.48,23.43,23.44,375600.0,13.6828,13.7061,13.6769,13.6828,375600.0
2005-10-21 14:15:00,23.45,23.45,23.41,23.41,463100.0,13.6886,13.6886,13.6652,13.6652,463100.0
2005-10-21 14:20:00,23.41,23.43,23.4,23.41,170800.0,13.6652,13.6769,13.6594,13.6652,170800.0
2005-10-21 14:25:00,23.41,23.42,23.38,23.42,650400.0,13.6652,13.6711,13.6477,13.6711,650400.0
2005-10-21 14:30:00,23.41,23.43,23.4,23.42,304600.0,13.6652,13.6769,13.6594,13.6711,304600.0
2005-10-21 14:35:00,23.41,23.43,23.38,23.38,339600.0,13.6652,13.6769,13.6477,13.6477,339600.0
2005-10-21 14:40:00,23.39,23.41,23.36,23.4,565100.0,13.6536,13.6652,13.6361,13.6594,565100.0
2005-10-21 14:45:00,23.4,23.4,23.32,23.32,583800.0,13.6594,13.6594,13.6127,13.6127,583800.0
2005-10-21 14:50:00,23.33,23.37,23.31,23.36,553500.0,13.6185,13.6419,13.6069,13.6361,553500.0
2005-10-21 14:55:00,23.36,23.39,23.35,23.38,357000.0,13.6361,13.6536,13.6302,13.6477,357000.0
2005-10-21 15:00:00,23.37,23.38,23.32,23.33,602100.0,13.6419,13.6477,13.6127,13.6185,602100.0
2005-10-21 15:05:00,23.32,23.33,23.25,23.27,989800.0,13.6127,13.6185,13.5718,13.5835,989800.0
2005-10-21 15:10:00,23.27,23.3,23.25,23.27,385400.0,13.5835,13.601,13.5718,13.5835,385400.0
2005-10-21 15:15:00,23.27,23.29,23.24,23.25,610800.0,13.5835,13.5952,13.566,13.5718,610800.0
2005-10-21 15:20:00,23.24,23.25,23.19,23.21,866500.0,13.566,13.5718,13.5368,13.5485,866500.0
2005-10-21 15:25:00,23.21,23.27,23.2,23.27,898500.0,13.5485,13.5835,13.5427,13.5835,898500.0
2005-10-21 15:30:00,23.27,23.27,23.23,23.24,403400.0,13.5835,13.5835,13.5602,13.566,403400.0
2005-10-21 15:35:00,23.25,23.27,23.23,23.24,618700.0,13.5718,13.5835,13.5602,13.566,618700.0
2005-10-21 15:40:00,23.23,23.24,23.18,23.23,1436500.0,13.5602,13.566,13.531,13.5602,1436500.0
2005-10-21 15:45:00,23.23,23.24,23.21,23.24,638800.0,13.5602,13.566,13.5485,13.566,638800.0
2005-10-21 15:50:00,23.23,23.31,23.2,23.24,1350200.0,13.5602,13.6069,13.5427,13.566,1350200.0
2005-10-21 15:55:00,23.23,23.24,23.13,23.14,2790700.0,13.5602,13.566,13.5018,13.5076,2790700.0
2005-10-24 09:30:00,23.26,23.32,23.2,23.2,1435700.0,13.5777,13.6127,13.5427,13.5427,1435700.0
2005-10-24 09:35:00,23.2,23.25,23.12,23.14,1199500.0,13.5427,13.5718,13.496,13.5076,1199500.0
2005-10-24 09:40:00,23.14,23.19,23.14,23.17,1083800.0,13.5076,13.5368,13.5076,13.5251,1083800.0
2005-10-24 09:45:00,23.16,23.18,23.13,23.15,825600.0,13.5193,13.531,13.5018,13.5135,825600.0
2005-10-24 09:50:00,23.16,23.25,23.14,23.16,696500.0,13.5193,13.5718,13.5076,13.5193,696500.0
2005-10-24 09:55:00,23.16,23.17,23.11,23.13,795700.0,13.5193,13.5251,13.4901,13.5018,795700.0
2005-10-24 10:00:00,23.13,23.19,23.13,23.17,847800.0,13.5018,13.5368,13.5018,13.5251,847800.0
2005-10-24 10:05:00,23.17,23.18,23.14,23.15,496800.0,13.5251,13.531,13.5076,13.5135,496800.0
2005-10-24 10:10:00,23.15,23.17,23.12,23.15,421700.0,13.5135,13.5251,13.496,13.5135,421700.0
2005-10-24 10:15:00,23.15,23.16,23.13,23.14,398900.0,13.5135,13.5193,13.5018,13.5076,398900.0
2005-10-24 10:20:00,23.14,23.17,23.14,23.15,393800.0,13.5076,13.5251,13.5076,13.5135,393800.0
2005-10-24 10:25:00,23.15,23.15,23.09,23.09,617700.0,13.5135,13.5135,13.4785,13.4785,617700.0
2005-10-24 10:30:00,23.09,23.13,23.06,23.11,754000.0,13.4785,13.5018,13.4609,13.4901,754000.0
2005-10-24 10:35:00,23.1,23.11,23.07,23.07,433500.0,13.4843,13.4901,13.4668,13.4668,433500.0
2005-10-24 10:40:00,23.07,23.07,23.0,23.02,911100.0,13.4668,13.4668,13.4259,13.4376,911100.0
2005-10-24 10:45:00,23.02,23.04,22.95,22.96,1669000.0,13.4376,13.4493,13.3967,13.4026,1669000.0
2005-10-24 10:50:00,22.96,23.01,22.91,23.0,1076600.0,13.4026,13.4318,13.3734,13.4259,1076600.0
2005-10-24 10:55:00,22.99,23.02,22.98,23.0,717300.0,13.4201,13.4376,13.4142,13.4259,717300.0
2005-10-24 11:00:00,23.0,23.04,22.99,23.02,468800.0,13.4259,13.4493,13.4201,13.4376,468800.0
2005-10-24 11:05:00,23.02,23.07,23.02,23.03,551700.0,13.4376,13.4668,13.4376,13.4434,551700.0
2005-10-24 11:10:00,23.03,23.04,22.98,23.0,406400.0,13.4434,13.4493,13.4142,13.4259,406400.0
2005-10-24 11:15:00,22.99,23.06,22.99,23.04,369300.0,13.4201,13.4609,13.4201,13.4493,369300.0
2005-10-24 11:20:00,23.04,23.05,23.0,23.04,301900.0,13.4493,13.4551,13.4259,13.4493,301900.0
2005-10-24 11:25:00,23.03,23.07,23.01,23.05,500200.0,13.4434,13.4668,13.4318,13.4551,500200.0
2005-10-24 11:30:00,23.05,23.1,23.04,23.06,847000.0,13.4551,13.4843,13.4493,13.4609,847000.0
2005-10-24 11:35:00,23.07,23.09,23.05,23.06,276200.0,13.4668,13.4785,13.4551,13.4609,276200.0
2005-10-24 11:40:00,23.06,23.1,23.05,23.07,378400.0,13.4609,13.4843,13.4551,13.4668,378400.0
2005-10-24 11:45:00,23.07,23.15,23.05,23.07,337700.0,13.4668,13.5135,13.4551,13.4668,337700.0
2005-10-24 11:50:00,23.08,23.15,23.05,23.05,327200.0,13.4726,13.5135,13.4551,13.4551,327200.0
2005-10-24 11:55:00,23.05,23.06,23.04,23.04,210900.0,13.4551,13.4609,13.4493,13.4493,210900.0
2005-10-24 12:00:00,23.04,23.2,23.02,23.06,327200.0,13.4493,13.5427,13.4376,13.4609,327200.0
2005-10-24 12:05:00,23.05,23.1,23.05,23.06,469400.0,13.4551,13.4843,13.4551,13.4609,469400.0
2005-10-24 12:10:00,23.06,23.07,23.0,23.01,375400.0,13.4609,13.4668,13.4259,13.4318,375400.0
2005-10-24 12:15:00,23.02,23.02,23.0,23.01,281400.0,13.4376,13.4376,13.4259,13.4318,281400.0
2005-10-24 12:20:00,23.0,23.04,22.99,23.04,453300.0,13.4259,13.4493,13.4201,13.4493,453300.0
2005-10-24 12:25:00,23.04,23.11,23.04,23.11,504700.0,13.4493,13.4901,13.4493,13.4901,504700.0
2005-10-24 12:30:00,23.11,23.11,23.04,23.09,584900.0,13.4901,13.4901,13.4493,13.4785,584900.0
2005-10-24 12:35:00,23.1,23.12,23.08,23.08,614600.0,13.4843,13.496,13.4726,13.4726,614600.0
2005-10-24 12:40:00,23.08,23.1,23.06,23.08,360800.0,13.4726,13.4843,13.4609,13.4726,360800.0
2005-10-24 12:45:00,23.09,23.09,23.06,23.07,369500.0,13.4785,13.4785,13.4609,13.4668,369500.0
2005-10-24 12:50:00,23.07,23.11,23.07,23.11,200400.0,13.4668,13.4901,13.4668,13.4901,200400.0
2005-10-24 12:55:00,23.11,23.13,23.1,23.11,361100.0,13.4901,13.5018,13.4843,13.4901,361100.0
2005-10-24 13:00:00,23.12,23.12,23.08,23.09,322400.0,13.496,13.496,13.4726,13.4785,322400.0
2005-10-24 13:05:00,23.09,23.13,23.06,23.12,500600.0,13.4785,13.5018,13.4609,13.496,500600.0
2005-10-24 13:10:00,23.11,23.14,23.1,23.11,490900.0,13.4901,13.5076,13.4843,13.4901,490900.0
2005-10-24 13:15:00,23.12,23.13,23.09,23.11,271600.0,13.496,13.5018,13.4785,13.4901,271600.0
2005-10-24 13:20:00,23.1,23.11,23.07,23.08,461200.0,13.4843,13.4901,13.4668,13.4726,461200.0
2005-10-24 13:25:00,23.07,23.09,23.07,23.07,134500.0,13.4668,13.4785,13.4668,13.4668,134500.0
2005-10-24 13:30:00,23.08,23.11,23.07,23.11,226300.0,13.4726,13.4901,13.4668,13.4901,226300.0
2005-10-24 13:35:00,23.11,23.13,23.08,23.09,374800.0,13.4901,13.5018,13.4726,13.4785,374800.0
2005-10-24 13:40:00,23.09,23.1,23.07,23.07,158600.0,13.4785,13.4843,13.4668,13.4668,158600.0
2005-10-24 13:45:00,23.07,23.1,23.05,23.1,352400.0,13.4668,13.4843,13.4551,13.4843,352400.0
2005-10-24 13:50:00,23.1,23.11,23.08,23.09,651400.0,13.4843,13.4901,13.4726,13.4785,651400.0
2005-10-24 13:55:00,23.09,23.11,23.07,23.11,465500.0,13.4785,13.4901,13.4668,13.4901,465500.0
2005-10-24 14:00:00,23.1,23.12,23.1,23.12,468800.0,13.4843,13.496,13.4843,13.496,468800.0
2005-10-24 14:05:00,23.13,23.13,23.1,23.11,375000.0,13.5018,13.5018,13.4843,13.4901,375000.0
2005-10-24 14:10:00,23.12,23.13,23.07,23.07,904800.0,13.496,13.5018,13.4668,13.4668,904800.0
2005-10-24 14:15:00,23.08,23.09,23.05,23.05,523500.0,13.4726,13.4785,13.4551,13.4551,523500.0
2005-10-24 14:20:00,23.06,23.06,23.01,23.02,1712700.0,13.4609,13.4609,13.4318,13.4376,1712700.0
2005-10-24 14:25:00,23.02,23.03,22.97,22.97,1196500.0,13.4376,13.4434,13.4084,13.4084,1196500.0
2005-10-24 14:30:00,22.97,22.98,22.93,22.94,1085400.0,13.4084,13.4142,13.3851,13.3909,1085400.0
2005-10-24 14:35:00,22.94,22.99,22.94,22.98,497400.0,13.3909,13.4201,13.3909,13.4142,497400.0
2005-10-24 14:40:00,22.99,23.0,22.96,22.98,426800.0,13.4201,13.4259,13.4026,13.4142,426800.0
2005-10-24 14:45:00,22.98,22.99,22.94,22.96,496300.0,13.4142,13.4201,13.3909,13.4026,496300.0
2005-10-24 14:50:00,22.96,22.97,22.93,22.93,511200.0,13.4026,13.4084,13.3851,13.3851,511200.0
2005-10-24 14:55:00,22.93,22.95,22.9,22.92,688500.0,13.3851,13.3967,13.3675,13.3792,688500.0
2005-10-24 15:00:00,22.91,23.01,22.91,23.0,844700.0,13.3734,13.4318,13.3734,13.4259,844700.0
2005-10-24 15:05:00,23.0,23.03,22.97,22.99,1254700.0,13.4259,13.4434,13.4084,13.4201,1254700.0
2005-10-24 15:10:00,22.98,22.98,22.92,22.92,835600.0,13.4142,13.4142,13.3792,13.3792,835600.0
2005-10-24 15:15:00,22.92,22.94,22.9,22.94,898200.0,13.3792,13.3909,13.3675,13.3909,898200.0
2005-10-24 15:20:00,22.94,22.96,22.93,22.95,402100.0,13.3909,13.4026,13.3851,13.3967,402100.0
2005-10-24 15:25:00,22.94,22.96,22.93,22.93,422000.0,13.3909,13.4026,13.3851,13.3851,422000.0
2005-10-24 15:30:00,22.93,22.98,22.93,22.96,589600.0,13.3851,13.4142,13.3851,13.4026,589600.0
2005-10-24 15:35:00,22.96,22.98,22.93,22.97,943300.0,13.4026,13.4142,13.3851,13.4084,943300.0
2005-10-24 15:40:00,22.98,23.0,22.97,22.97,994100.0,13.4142,13.4259,13.4084,13.4084,994100.0
2005-10-24 15:45:00,22.98,23.01,22.97,23.0,1403000.0,13.4142,13.4318,13.4084,13.4259,1403000.0
2005-10-24 15:50:00,23.0,23.05,22.99,23.05,1588200.0,13.4259,13.4551,13.4201,13.4551,1588200.0
2005-10-24 15:55:00,23.05,23.1,23.04,23.09,1684000.0,13.4551,13.4843,13.4493,13.4785,1684000.0
2005-10-25 09:30:00,22.94,23.05,22.93,23.0,1813600.0,13.3909,13.4551,13.3851,13.4259,1813600.0
2005-10-25 09:35:00,23.0,23.07,23.0,23.04,1363300.0,13.4259,13.4668,13.4259,13.4493,1363300.0
2005-10-25 09:40:00,23.04,23.09,23.03,23.04,769300.0,13.4493,13.4785,13.4434,13.4493,769300.0
2005-10-25 09:45:00,23.04,23.08,23.02,23.03,793600.0,13.4493,13.4726,13.4376,13.4434,793600.0
2005-10-25 09:50:00,23.03,23.07,23.03,23.07,496600.0,13.4434,13.4668,13.4434,13.4668,496600.0
2005-10-25 09:55:00,23.06,23.09,23.06,23.07,527000.0,13.4609,13.4785,13.4609,13.4668,527000.0
2005-10-25 10:00:00,23.07,23.07,23.01,23.05,792600.0,13.4668,13.4668,13.4318,13.4551,792600.0
2005-10-25 10:05:00,23.05,23.07,23.02,23.06,351400.0,13.4551,13.4668,13.4376,13.4609,351400.0
2005-10-25 10:10:00,23.06,23.11,23.06,23.11,494900.0,13.4609,13.4901,13.4609,13.4901,494900.0
2005-10-25 10:15:00,23.11,23.18,23.1,23.16,1938900.0,13.4901,13.531,13.4843,13.5193,1938900.0
2005-10-25 10:20:00,23.16,23.2,23.13,23.2,884300.0,13.5193,13.5427,13.5018,13.5427,884300.0
2005-10-25 10:25:00,23.2,23.3,23.19,23.28,1521800.0,13.5427,13.601,13.5368,13.5894,1521800.0
2005-10-25 10:30:00,23.27,23.28,23.2,23.21,951600.0,13.5835,13.5894,13.5427,13.5485,951600.0
2005-10-25 10:35:00,23.21,23.26,23.2,23.22,772600.0,13.5485,13.5777,13.5427,13.5543,772600.0
2005-10-25 10:40:00,23.22,23.22,23.15,23.22,977900.0,13.5543,13.5543,13.5135,13.5543,977900.0
2005-10-25 10:45:00,23.22,23.22,23.16,23.18,519500.0,13.5543,13.5543,13.5193,13.531,519500.0
2005-10-25 10:50:00,23.18,23.19,23.15,23.18,479000.0,13.531,13.5368,13.5135,13.531,479000.0
2005-10-25 10:55:00,23.19,23.19,23.13,23.14,657400.0,13.5368,13.5368,13.5018,13.5076,657400.0
2005-10-25 11:00:00,23.14,23.16,23.14,23.16,296900.0,13.5076,13.5193,13.5076,13.5193,296900.0
2005-10-25 11:05:00,23.15,23.17,23.15,23.15,341700.0,13.5135,13.5251,13.5135,13.5135,341700.0
2005-10-25 11:10:00,23.15,23.18,23.13,23.17,530200.0,13.5135,13.531,13.5018,13.5251,530200.0
2005-10-25 11:15:00,23.18,23.18,23.14,23.14,320000.0,13.531,13.531,13.5076,13.5076,320000.0
2005-10-25 11:20:00,23.14,23.17,23.14,23.16,317200.0,13.5076,13.5251,13.5076,13.5193,317200.0
2005-10-25 11:25:00,23.16,23.19,23.15,23.18,771000.0,13.5193,13.5368,13.5135,13.531,771000.0
2005-10-25 11:30:00,23.17,23.18,23.11,23.16,639100.0,13.5251,13.531,13.4901,13.5193,639100.0
2005-10-25 11:35:00,23.16,23.17,23.13,23.14,576300.0,13.5193,13.5251,13.5018,13.5076,576300.0
2005-10-25 11:40:00,23.14,23.17,23.14,23.15,685100.0,13.5076,13.5251,13.5076,13.5135,685100.0
2005-10-25 11:45:00,23.15,23.16,23.13,23.14,403800.0,13.5135,13.5193,13.5018,13.5076,403800.0
2005-10-25 11:50:00,23.15,23.15,23.13,23.15,119400.0,13.5135,13.5135,13.5018,13.5135,119400.0
2005-10-25 11:55:00,23.15,23.15,23.1,23.1,419800.0,13.5135,13.5135,13.4843,13.4843,419800.0
2005-10-25 12:00:00,23.1,23.13,23.09,23.13,221100.0,13.4843,13.5018,13.4785,13.5018,221100.0
2005-10-25 12:05:00,23.12,23.14,23.11,23.12,171200.0,13.496,13.5076,13.4901,13.496,171200.0
2005-10-25 12:10:00,23.11,23.13,23.07,23.1,955000.0,13.4901,13.5018,13.4668,13.4843,955000.0
2005-10-25 12:15:00,23.1,23.1,23.08,23.08,430200.0,13.4843,13.4843,13.4726,13.4726,430200.0
2005-10-25 12:20:00,23.08,23.1,23.05,23.08,684400.0,13.4726,13.4843,13.4551,13.4726,684400.0
2005-10-25 12:25:00,23.08,23.11,23.07,23.08,246300.0,13.4726,13.4901,13.4668,13.4726,246300.0
2005-10-25 12:30:00,23.08,23.09,23.06,23.08,194900.0,13.4726,13.4785,13.4609,13.4726,194900.0
2005-10-25 12:35:00,23.08,23.09,23.05,23.06,359800.0,13.4726,13.4785,13.4551,13.4609,359800.0
2005-10-25 12:40:00,23.06,23.08,23.05,23.07,262700.0,13.4609,13.4726,13.4551,13.4668,262700.0
2005-10-25 12:45:00,23.08,23.08,23.0,23.0,837000.0,13.4726,13.4726,13.4259,13.4259,837000.0
2005-10-25 12:50:00,23.01,23.01,22.97,22.98,545000.0,13.4318,13.4318,13.4084,13.4142,545000.0
2005-10-25 12:55:00,22.98,22.98,22.95,22.96,192000.0,13.4142,13.4142,13.3967,13.4026,192000.0
2005-10-25 13:00:00,22.96,22.96,22.93,22.95,386300.0,13.4026,13.4026,13.3851,13.3967,386300.0
2005-10-25 13:05:00,22.96,22.98,22.94,22.95,406500.0,13.4026,13.4142,13.3909,13.3967,406500.0
2005-10-25 13:10:00,22.95,22.96,22.92,22.93,486300.0,13.3967,13.4026,13.3792,13.3851,486300.0
2005-10-25 13:15:00,22.93,22.96,22.92,22.95,489700.0,13.3851,13.4026,13.3792,13.3967,489700.0
2005-10-25 13:20:00,22.96,22.96,22.93,22.94,356100.0,13.4026,13.4026,13.3851,13.3909,356100.0
2005-10-25 13:25:00,22.95,22.95,22.92,22.93,347600.0,13.3967,13.3967,13.3792,13.3851,347600.0
2005-10-25 13:30:00,22.92,22.93,22.87,22.88,1009300.0,13.3792,13.3851,13.35,13.3559,1009300.0
2005-10-25 13:35:00,22.89,22.92,22.88,22.91,497200.0,13.3617,13.3792,13.3559,13.3734,497200.0
2005-10-25 13:40:00,22.9,22.9,22.86,22.89,560000.0,13.3675,13.3675,13.3442,13.3617,560000.0
2005-10-25 13:45:00,22.89,22.89,22.87,22.87,299800.0,13.3617,13.3617,13.35,13.35,299800.0
2005-10-25 13:50:00,22.88,22.95,22.87,22.89,877600.0,13.3559,13.3967,13.35,13.3617,877600.0
2005-10-25 13:55:00,22.9,22.9,22.86,22.87,538000.0,13.3675,13.3675,13.3442,13.35,538000.0
2005-10-25 14:00:00,22.87,22.91,22.86,22.91,326200.0,13.35,13.3734,13.3442,13.3734,326200.0
2005-10-25 14:05:00,22.9,22.91,22.87,22.89,354600.0,13.3675,13.3734,13.35,13.3617,354600.0
2005-10-25 14:10:00,22.89,22.91,22.88,22.89,303200.0,13.3617,13.3734,13.3559,13.3617,303200.0
2005-10-25 14:15:00,22.9,22.91,22.89,22.89,241700.0,13.3675,13.3734,13.3617,13.3617,241700.0
2005-10-25 14:20:00,22.9,22.9,22.86,22.88,434400.0,13.3675,13.3675,13.3442,13.3559,434400.0
2005-10-25 14:25:00,22.88,22.9,22.85,22.9,501800.0,13.3559,13.3675,13.3384,13.3675,501800.0
2005-10-25 14:30:00,22.89,22.92,22.87,22.91,479900.0,13.3617,13.3792,13.35,13.3734,479900.0
2005-10-25 14:35:00,22.92,22.94,22.9,22.93,573800.0,13.3792,13.3909,13.3675,13.3851,573800.0
2005-10-25 14:40:00,22.93,22.93,22.88,22.91,383600.0,13.3851,13.3851,13.3559,13.3734,383600.0
2005-10-25 14:45:00,22.91,22.92,22.89,22.91,774900.0,13.3734,13.3792,13.3617,13.3734,774900.0
2005-10-25 14:50:00,22.9,22.92,22.89,22.91,681100.0,13.3675,13.3792,13.3617,13.3734,681100.0
2005-10-25 14:55:00,22.9,22.92,22.89,22.9,398900.0,13.3675,13.3792,13.3617,13.3675,398900.0
2005-10-25 15:00:00,22.9,22.91,22.87,22.88,710500.0,13.3675,13.3734,13.35,13.3559,710500.0
2005-10-25 15:05:00,22.88,22.88,22.84,22.85,515400.0,13.3559,13.3559,13.3325,13.3384,515400.0
2005-10-25 15:10:00,22.85,22.89,22.85,22.86,567600.0,13.3384,13.3617,13.3384,13.3442,567600.0
2005-10-25 15:15:00,22.85,22.86,22.83,22.83,787700.0,13.3384,13.3442,13.3267,13.3267,787700.0
2005-10-25 15:20:00,22.83,22.87,22.83,22.86,516100.0,13.3267,13.35,13.3267,13.3442,516100.0
2005-10-25 15:25:00,22.86,22.9,22.86,22.87,554300.0,13.3442,13.3675,13.3442,13.35,554300.0
2005-10-25 15:30:00,22.87,22.89,22.86,22.87,315400.0,13.35,13.3617,13.3442,13.35,315400.0
2005-10-25 15:35:00,22.88,22.98,22.85,22.95,1370100.0,13.3559,13.4142,13.3384,13.3967,1370100.0
2005-10-25 15:40:00,22.96,23.02,22.95,23.01,2220200.0,13.4026,13.4376,13.3967,13.4318,2220200.0
2005-10-25 15:45:00,23.01,23.08,23.01,23.08,1520800.0,13.4318,13.4726,13.4318,13.4726,1520800.0
2005-10-25 15:50:00,23.07,23.08,23.04,23.06,1487600.0,13.4668,13.4726,13.4493,13.4609,1487600.0
2005-10-25 15:55:00,23.06,23.12,23.05,23.11,2189900.0,13.4609,13.496,13.4551,13.4901,2189900.0
2005-10-26 09:30:00,23.06,23.13,23.03,23.11,1352000.0,13.4609,13.5018,13.4434,13.4901,1352000.0
2005-10-26 09:35:00,23.1,23.17,23.07,23.15,745000.0,13.4843,13.5251,13.4668,13.5135,745000.0
2005-10-26 09:40:00,23.16,23.2,23.15,23.19,1031900.0,13.5193,13.5427,13.5135,13.5368,1031900.0
2005-10-26 09:45:00,23.19,23.22,23.17,23.19,880100.0,13.5368,13.5543,13.5251,13.5368,880100.0
2005-10-26 09:50:00,23.19,23.22,23.17,23.18,634000.0,13.5368,13.5543,13.5251,13.531,634000.0
2005-10-26 09:55:00,23.19,23.24,23.18,23.19,629100.0,13.5368,13.566,13.531,13.5368,629100.0
2005-10-26 10:00:00,23.19,23.21,23.16,23.17,457900.0,13.5368,13.5485,13.5193,13.5251,457900.0
2005-10-26 10:05:00,23.17,23.25,23.17,23.22,783100.0,13.5251,13.5718,13.5251,13.5543,783100.0
2005-10-26 10:10:00,23.23,23.26,23.2,23.25,684600.0,13.5602,13.5777,13.5427,13.5718,684600.0
2005-10-26 10:15:00,23.25,23.27,23.21,23.26,540100.0,13.5718,13.5835,13.5485,13.5777,540100.0
2005-10-26 10:20:00,23.26,23.29,23.26,23.26,747900.0,13.5777,13.5952,13.5777,13.5777,747900.0
2005-10-26 10:25:00,23.26,23.27,23.24,23.26,637700.0,13.5777,13.5835,13.566,13.5777,637700.0
2005-10-26 10:30:00,23.26,23.27,23.21,23.21,1212500.0,13.5777,13.5835,13.5485,13.5485,1212500.0
2005-10-26 10:35:00,23.21,23.26,23.18,23.18,960200.0,13.5485,13.5777,13.531,13.531,960200.0
2005-10-26 10:40:00,23.18,23.2,23.15,23.18,682700.0,13.531,13.5427,13.5135,13.531,682700.0
2005-10-26 10:45:00,23.19,23.19,23.17,23.17,302900.0,13.5368,13.5368,13.5251,13.5251,302900.0
2005-10-26 10:50:00,23.18,23.26,23.17,23.21,682200.0,13.531,13.5777,13.5251,13.5485,682200.0
2005-10-26 10:55:00,23.21,23.25,23.19,23.21,686800.0,13.5485,13.5718,13.5368,13.5485,686800.0
2005-10-26 11:00:00,23.21,23.21,23.17,23.18,308400.0,13.5485,13.5485,13.5251,13.531,308400.0
2005-10-26 11:05:00,23.18,23.22,23.18,23.21,353300.0,13.531,13.5543,13.531,13.5485,353300.0
2005-10-26 11:10:00,23.2,23.22,23.18,23.19,230400.0,13.5427,13.5543,13.531,13.5368,230400.0
2005-10-26 11:15:00,23.18,23.21,23.18,23.21,317500.0,13.531,13.5485,13.531,13.5485,317500.0
2005-10-26 11:20:00,23.21,23.24,23.19,23.23,548300.0,13.5485,13.566,13.5368,13.5602,548300.0
2005-10-26 11:25:00,23.23,23.3,23.22,23.26,699600.0,13.5602,13.601,13.5543,13.5777,699600.0
2005-10-26 11:30:00,23.27,23.27,23.24,23.25,229100.0,13.5835,13.5835,13.566,13.5718,229100.0
2005-10-26 11:35:00,23.26,23.26,23.24,23.24,156400.0,13.5777,13.5777,13.566,13.566,156400.0
2005-10-26 11:40:00,23.25,23.25,23.23,23.23,204500.0,13.5718,13.5718,13.5602,13.5602,204500.0
2005-10-26 11:45:00,23.23,23.25,23.21,23.23,355500.0,13.5602,13.5718,13.5485,13.5602,355500.0
2005-10-26 11:50:00,23.23,23.27,23.21,23.23,455200.0,13.5602,13.5835,13.5485,13.5602,455200.0
2005-10-26 11:55:00,23.23,23.24,23.2,23.22,313100.0,13.5602,13.566,13.5427,13.5543,313100.0
2005-10-26 12:00:00,23.22,23.27,23.18,23.2,773900.0,13.5543,13.5835,13.531,13.5427,773900.0
2005-10-26 12:05:00,23.2,23.22,23.18,23.19,520500.0,13.5427,13.5543,13.531,13.5368,520500.0
2005-10-26 12:10:00,23.19,23.22,23.19,23.19,305200.0,13.5368,13.5543,13.5368,13.5368,305200.0
2005-10-26 12:15:00,23.2,23.22,23.19,23.2,349200.0,13.5427,13.5543,13.5368,13.5427,349200.0
2005-10-26 12:20:00,23.21,23.22,23.18,23.18,155400.0,13.5485,13.5543,13.531,13.531,155400.0
2005-10-26 12:25:00,23.18,23.2,23.17,23.18,187700.0,13.531,13.5427,13.5251,13.531,187700.0
2005-10-26 12:30:00,23.18,23.21,23.17,23.19,113200.0,13.531,13.5485,13.5251,13.5368,113200.0
2005-10-26 12:35:00,23.2,23.2,23.15,23.16,239200.0,13.5427,13.5427,13.5135,13.5193,239200.0
2005-10-26 12:40:00,23.16,23.17,23.13,23.13,542300.0,13.5193,13.5251,13.5018,13.5018,542300.0
2005-10-26 12:45:00,23.13,23.17,23.12,23.15,718500.0,13.5018,13.5251,13.496,13.5135,718500.0
2005-10-26 12:50:00,23.15,23.2,23.15,23.19,283700.0,13.5135,13.5427,13.5135,13.5368,283700.0
2005-10-26 12:55:00,23.18,23.19,23.16,23.19,172000.0,13.531,13.5368,13.5193,13.5368,172000.0
2005-10-26 13:00:00,23.18,23.19,23.16,23.17,140000.0,13.531,13.5368,13.5193,13.5251,140000.0
2005-10-26 13:05:00,23.18,23.19,23.14,23.15,263700.0,13.531,13.5368,13.5076,13.5135,263700.0
2005-10-26 13:10:00,23.15,23.18,23.13,23.15,380500.0,13.5135,13.531,13.5018,13.5135,380500.0
2005-10-26 13:15:00,23.15,23.17,23.11,23.12,267600.0,13.5135,13.5251,13.4901,13.496,267600.0
2005-10-26 13:20:00,23.11,23.16,23.1,23.16,322100.0,13.4901,13.5193,13.4843,13.5193,322100.0
2005-10-26 13:25:00,23.15,23.18,23.14,23.17,242400.0,13.5135,13.531,13.5076,13.5251,242400.0
2005-10-26 13:30:00,23.17,23.18,23.14,23.15,236600.0,13.5251,13.531,13.5076,13.5135,236600.0
2005-10-26 13:35:00,23.16,23.18,23.15,23.17,200300.0,13.5193,13.531,13.5135,13.5251,200300.0
2005-10-26 13:40:00,23.17,23.17,23.12,23.15,377100.0,13.5251,13.5251,13.496,13.5135,377100.0
2005-10-26 13:45:00,23.16,23.16,23.09,23.1,327800.0,13.5193,13.5193,13.4785,13.4843,327800.0
2005-10-26 13:50:00,23.1,23.15,23.08,23.15,390500.0,13.4843,13.5135,13.4726,13.5135,390500.0
2005-10-26 13:55:00,23.15,23.16,23.14,23.14,288000.0,13.5135,13.5193,13.5076,13.5076,288000.0
2005-10-26 14:00:00,23.14,23.2,23.14,23.18,516400.0,13.5076,13.5427,13.5076,13.531,516400.0
2005-10-26 14:05:00,23.18,23.2,23.16,23.18,247200.0,13.531,13.5427,13.5193,13.531,247200.0
2005-10-26 14:10:00,23.18,23.21,23.17,23.18,193600.0,13.531,13.5485,13.5251,13.531,193600.0
2005-10-26 14:15:00,23.17,23.2,23.14,23.16,255300.0,13.5251,13.5427,13.5076,13.5193,255300.0
2005-10-26 14:20:00,23.16,23.22,23.16,23.22,261400.0,13.5193,13.5543,13.5193,13.5543,261400.0
2005-10-26 14:25:00,23.21,23.22,23.18,23.18,325300.0,13.5485,13.5543,13.531,13.531,325300.0
2005-10-26 14:30:00,23.18,23.19,23.13,23.13,511400.0,13.531,13.5368,13.5018,13.5018,511400.0
2005-10-26 14:35:00,23.14,23.17,23.11,23.14,588900.0,13.5076,13.5251,13.4901,13.5076,588900.0
2005-10-26 14:40:00,23.14,23.15,23.11,23.14,421900.0,13.5076,13.5135,13.4901,13.5076,421900.0
2005-10-26 14:45:00,23.14,23.14,23.11,23.12,291100.0,13.5076,13.5076,13.4901,13.496,291100.0
2005-10-26 14:50:00,23.13,23.14,23.11,23.12,277800.0,13.5018,13.5076,13.4901,13.496,277800.0
2005-10-26 14:55:00,23.13,23.17,23.12,23.13,454100.0,13.5018,13.5251,13.496,13.5018,454100.0
2005-10-26 15:00:00,23.12,23.21,23.12,23.15,256400.0,13.496,13.5485,13.496,13.5135,256400.0
2005-10-26 15:05:00,23.15,23.19,23.14,23.17,318700.0,13.5135,13.5368,13.5076,13.5251,318700.0
2005-10-26 15:10:00,23.17,23.17,23.12,23.14,367100.0,13.5251,13.5251,13.496,13.5076,367100.0
2005-10-26 15:15:00,23.14,23.15,23.12,23.13,335700.0,13.5076,13.5135,13.496,13.5018,335700.0
2005-10-26 15:20:00,23.14,23.17,23.13,23.16,516600.0,13.5076,13.5251,13.5018,13.5193,516600.0
2005-10-26 15:25:00,23.16,23.17,23.13,23.16,646700.0,13.5193,13.5251,13.5018,13.5193,646700.0
2005-10-26 15:30:00,23.16,23.19,23.15,23.16,968600.0,13.5193,13.5368,13.5135,13.5193,968600.0
2005-10-26 15:35:00,23.16,23.18,23.13,23.16,629300.0,13.5193,13.531,13.5018,13.5193,629300.0
2005-10-26 15:40:00,23.15,23.16,22.99,23.1,705100.0,13.5135,13.5193,13.4201,13.4843,705100.0
2005-10-26 15:45:00,23.1,23.13,23.04,23.05,1328800.0,13.4843,13.5018,13.4493,13.4551,1328800.0
2005-10-26 15:50:00,23.06,23.09,23.04,23.06,910800.0,13.4609,13.4785,13.4493,13.4609,910800.0
2005-10-26 15:55:00,23.06,23.1,23.05,23.08,869500.0,13.4609,13.4843,13.4551,13.4726,869500.0
2005-10-27 09:30:00,23.05,23.19,23.0,23.05,974600.0,13.4551,13.5368,13.4259,13.4551,974600.0
2005-10-27 09:35:00,23.05,23.13,23.03,23.09,409600.0,13.4551,13.5018,13.4434,13.4785,409600.0
2005-10-27 09:40:00,23.08,23.15,23.06,23.12,343100.0,13.4726,13.5135,13.4609,13.496,343100.0
2005-10-27 09:45:00,23.13,23.14,23.1,23.14,393800.0,13.5018,13.5076,13.4843,13.5076,393800.0
2005-10-27 09:50:00,23.14,23.17,23.09,23.1,445100.0,13.5076,13.5251,13.4785,13.4843,445100.0
2005-10-27 09:55:00,23.1,23.16,23.09,23.13,368000.0,13.4843,13.5193,13.4785,13.5018,368000.0
2005-10-27 10:00:00,23.13,23.17,23.1,23.17,298000.0,13.5018,13.5251,13.4843,13.5251,298000.0
2005-10-27 10:05:00,23.17,23.19,23.15,23.17,308400.0,13.5251,13.5368,13.5135,13.5251,308400.0
2005-10-27 10:10:00,23.18,23.19,23.14,23.15,446800.0,13.531,13.5368,13.5076,13.5135,446800.0
2005-10-27 10:15:00,23.15,23.18,23.13,23.17,422900.0,13.5135,13.531,13.5018,13.5251,422900.0
2005-10-27 10:20:00,23.16,23.18,23.13,23.13,469900.0,13.5193,13.531,13.5018,13.5018,469900.0
2005-10-27 10:25:00,23.13,23.14,23.06,23.09,868700.0,13.5018,13.5076,13.4609,13.4785,868700.0
2005-10-27 10:30:00,23.1,23.13,23.07,23.09,617900.0,13.4843,13.5018,13.4668,13.4785,617900.0
2005-10-27 10:35:00,23.09,23.1,23.03,23.06,809200.0,13.4785,13.4843,13.4434,13.4609,809200.0
2005-10-27 10:40:00,23.07,23.09,23.01,23.08,802500.0,13.4668,13.4785,13.4318,13.4726,802500.0
2005-10-27 10:45:00,23.08,23.09,23.04,23.04,842700.0,13.4726,13.4785,13.4493,13.4493,842700.0
2005-10-27 10:50:00,23.04,23.08,23.04,23.07,540500.0,13.4493,13.4726,13.4493,13.4668,540500.0
2005-10-27 10:55:00,23.06,23.07,23.02,23.02,899000.0,13.4609,13.4668,13.4376,13.4376,899000.0
2005-10-27 11:00:00,23.02,23.07,23.0,23.06,1451700.0,13.4376,13.4668,13.4259,13.4609,1451700.0
2005-10-27 11:05:00,23.06,23.11,23.05,23.07,637200.0,13.4609,13.4901,13.4551,13.4668,637200.0
2005-10-27 11:10:00,23.07,23.08,23.03,23.03,373800.0,13.4668,13.4726,13.4434,13.4434,373800.0
2005-10-27 11:15:00,23.03,23.11,23.03,23.1,571800.0,13.4434,13.4901,13.4434,13.4843,571800.0
2005-10-27 11:20:00,23.09,23.13,23.07,23.11,483100.0,13.4785,13.5018,13.4668,13.4901,483100.0
2005-10-27 11:25:00,23.11,23.11,23.06,23.08,306400.0,13.4901,13.4901,13.4609,13.4726,306400.0
2005-10-27 11:30:00,23.08,23.09,23.02,23.04,573500.0,13.4726,13.4785,13.4376,13.4493,573500.0
2005-10-27 11:35:00,23.04,23.06,23.03,23.03,513800.0,13.4493,13.4609,13.4434,13.4434,513800.0
2005-10-27 11:40:00,23.04,23.07,23.03,23.05,333500.0,13.4493,13.4668,13.4434,13.4551,333500.0
2005-10-27 11:45:00,23.05,23.06,23.02,23.03,307000.0,13.4551,13.4609,13.4376,13.4434,307000.0
2005-10-27 11:50:00,23.02,23.05,22.97,22.99,838500.0,13.4376,13.4551,13.4084,13.4201,838500.0
2005-10-27 11:55:00,22.99,23.03,22.98,23.01,285800.0,13.4201,13.4434,13.4142,13.4318,285800.0
2005-10-27 12:00:00,23.01,23.02,22.97,22.98,533400.0,13.4318,13.4376,13.4084,13.4142,533400.0
2005-10-27 12:05:00,22.99,23.03,22.98,23.03,226700.0,13.4201,13.4434,13.4142,13.4434,226700.0
2005-10-27 12:10:00,23.02,23.04,23.0,23.04,180000.0,13.4376,13.4493,13.4259,13.4493,180000.0
2005-10-27 12:15:00,23.03,23.04,23.02,23.02,197200.0,13.4434,13.4493,13.4376,13.4376,197200.0
2005-10-27 12:20:00,23.03,23.06,23.02,23.05,259000.0,13.4434,13.4609,13.4376,13.4551,259000.0
2005-10-27 12:25:00,23.06,23.08,23.05,23.08,401000.0,13.4609,13.4726,13.4551,13.4726,401000.0
2005-10-27 12:30:00,23.07,23.1,23.07,23.09,196600.0,13.4668,13.4843,13.4668,13.4785,196600.0
2005-10-27 12:35:00,23.09,23.09,23.06,23.08,175500.0,13.4785,13.4785,13.4609,13.4726,175500.0
2005-10-27 12:40:00,23.08,23.08,23.06,23.07,78000.0,13.4726,13.4726,13.4609,13.4668,78000.0
2005-10-27 12:45:00,23.06,23.07,23.04,23.06,322800.0,13.4609,13.4668,13.4493,13.4609,322800.0
2005-10-27 12:50:00,23.06,23.06,23.05,23.05,32200.0,13.4609,13.4609,13.4551,13.4551,32200.0
2005-10-27 12:55:00,23.06,23.1,23.05,23.09,143400.0,13.4609,13.4843,13.4551,13.4785,143400.0
2005-10-27 13:00:00,23.09,23.13,23.08,23.11,237000.0,13.4785,13.5018,13.4726,13.4901,237000.0
2005-10-27 13:05:00,23.12,23.13,23.08,23.09,354900.0,13.496,13.5018,13.4726,13.4785,354900.0
2005-10-27 13:10:00,23.08,23.09,23.03,23.05,358400.0,13.4726,13.4785,13.4434,13.4551,358400.0
2005-10-27 13:15:00,23.05,23.06,23.02,23.02,555700.0,13.4551,13.4609,13.4376,13.4376,555700.0
2005-10-27 13:20:00,23.02,23.03,22.96,23.02,756300.0,13.4376,13.4434,13.4026,13.4376,756300.0
2005-10-27 13:25:00,23.02,23.04,22.99,22.99,134000.0,13.4376,13.4493,13.4201,13.4201,134000.0
2005-10-27 13:30:00,22.99,23.03,22.98,23.02,365900.0,13.4201,13.4434,13.4142,13.4376,365900.0
2005-10-27 13:35:00,23.02,23.04,23.01,23.03,221100.0,13.4376,13.4493,13.4318,13.4434,221100.0
2005-10-27 13:40:00,23.04,23.04,23.01,23.02,146500.0,13.4493,13.4493,13.4318,13.4376,146500.0
2005-10-27 13:45:00,23.02,23.05,23.02,23.04,104000.0,13.4376,13.4551,13.4376,13.4493,104000.0
2005-10-27 13:50:00,23.04,23.09,23.04,23.08,320800.0,13.4493,13.4785,13.4493,13.4726,320800.0
2005-10-27 13:55:00,23.08,23.13,23.08,23.1,570900.0,13.4726,13.5018,13.4726,13.4843,570900.0
2005-10-27 14:00:00,23.09,23.1,23.07,23.09,417300.0,13.4785,13.4843,13.4668,13.4785,417300.0
2005-10-27 14:05:00,23.09,23.09,23.07,23.09,285500.0,13.4785,13.4785,13.4668,13.4785,285500.0
2005-10-27 14:10:00,23.09,23.11,23.07,23.1,279300.0,13.4785,13.4901,13.4668,13.4843,279300.0
2005-10-27 14:15:00,23.1,23.15,23.1,23.12,452600.0,13.4843,13.5135,13.4843,13.496,452600.0
2005-10-27 14:20:00,23.12,23.13,23.1,23.1,328700.0,13.496,13.5018,13.4843,13.4843,328700.0
2005-10-27 14:25:00,23.11,23.11,23.08,23.09,188800.0,13.4901,13.4901,13.4726,13.4785,188800.0
2005-10-27 14:30:00,23.09,23.1,23.07,23.09,339200.0,13.4785,13.4843,13.4668,13.4785,339200.0
2005-10-27 14:35:00,23.09,23.1,23.02,23.03,565600.0,13.4785,13.4843,13.4376,13.4434,565600.0
2005-10-27 14:40:00,23.03,23.06,23.02,23.06,253700.0,13.4434,13.4609,13.4376,13.4609,253700.0
2005-10-27 14:45:00,23.05,23.07,23.04,23.06,179500.0,13.4551,13.4668,13.4493,13.4609,179500.0
2005-10-27 14:50:00,23.07,23.07,23.04,23.04,86200.0,13.4668,13.4668,13.4493,13.4493,86200.0
2005-10-27 14:55:00,23.05,23.05,22.97,22.97,643900.0,13.4551,13.4551,13.4084,13.4084,643900.0
2005-10-27 15:00:00,22.97,23.01,22.97,23.0,278700.0,13.4084,13.4318,13.4084,13.4259,278700.0
2005-10-27 15:05:00,22.99,23.01,22.97,22.99,408700.0,13.4201,13.4318,13.4084,13.4201,408700.0
2005-10-27 15:10:00,23.0,23.02,22.95,22.95,621300.0,13.4259,13.4376,13.3967,13.3967,621300.0
2005-10-27 15:15:00,22.95,22.97,22.92,22.96,793400.0,13.3967,13.4084,13.3792,13.4026,793400.0
2005-10-27 15:20:00,22.97,22.98,22.95,22.97,289300.0,13.4084,13.4142,13.3967,13.4084,289300.0
2005-10-27 15:25:00,22.97,22.97,22.94,22.94,575700.0,13.4084,13.4084,13.3909,13.3909,575700.0
2005-10-27 15:30:00,22.94,22.98,22.92,22.97,576300.0,13.3909,13.4142,13.3792,13.4084,576300.0
2005-10-27 15:35:00,22.98,23.02,22.94,22.95,1282800.0,13.4142,13.4376,13.3909,13.3967,1282800.0
2005-10-27 15:40:00,22.94,22.97,22.94,22.97,506400.0,13.3909,13.4084,13.3909,13.4084,506400.0
2005-10-27 15:45:00,22.96,22.99,22.93,22.94,1122200.0,13.4026,13.4201,13.3851,13.3909,1122200.0
2005-10-27 15:50:00,22.95,22.96,22.83,22.86,1805200.0,13.3967,13.4026,13.3267,13.3442,1805200.0
2005-10-27 15:55:00,22.86,22.88,22.84,22.84,2507800.0,13.3442,13.3559,13.3325,13.3325,2507800.0
2005-10-28 09:30:00,22.98,23.0,22.91,22.92,2072900.0,13.4142,13.4259,13.3734,13.3792,2072900.0
2005-10-28 09:35:00,22.92,22.95,22.87,22.91,1658800.0,13.3792,13.3967,13.35,13.3734,1658800.0
2005-10-28 09:40:00,22.9,23.02,22.9,23.02,965000.0,13.3675,13.4376,13.3675,13.4376,965000.0
2005-10-28 09:45:00,23.02,23.06,22.98,23.02,1573200.0,13.4376,13.4609,13.4142,13.4376,1573200.0
2005-10-28 09:50:00,23.01,23.03,22.95,23.0,1076400.0,13.4318,13.4434,13.3967,13.4259,1076400.0
2005-10-28 09:55:00,23.0,23.03,22.99,23.01,742000.0,13.4259,13.4434,13.4201,13.4318,742000.0
2005-10-28 10:00:00,23.01,23.01,22.96,22.98,665200.0,13.4318,13.4318,13.4026,13.4142,665200.0
2005-10-28 10:05:00,22.98,22.99,22.94,22.95,745900.0,13.4142,13.4201,13.3909,13.3967,745900.0
2005-10-28 10:10:00,22.95,22.95,22.84,22.87,1477600.0,13.3967,13.3967,13.3325,13.35,1477600.0
2005-10-28 10:15:00,22.86,22.9,22.86,22.87,630100.0,13.3442,13.3675,13.3442,13.35,630100.0
2005-10-28 10:20:00,22.88,22.93,22.87,22.92,555000.0,13.3559,13.3851,13.35,13.3792,555000.0
2005-10-28 10:25:00,22.91,22.96,22.91,22.94,272700.0,13.3734,13.4026,13.3734,13.3909,272700.0
2005-10-28 10:30:00,22.95,22.95,22.89,22.91,627900.0,13.3967,13.3967,13.3617,13.3734,627900.0
2005-10-28 10:35:00,22.91,22.92,22.84,22.86,1185200.0,13.3734,13.3792,13.3325,13.3442,1185200.0
2005-10-28 10:40:00,22.86,22.9,22.86,22.87,289500.0,13.3442,13.3675,13.3442,13.35,289500.0
2005-10-28 10:45:00,22.87,22.88,22.78,22.81,1058000.0,13.35,13.3559,13.2975,13.315,1058000.0
2005-10-28 10:50:00,22.81,22.82,22.79,22.82,820500.0,13.315,13.3208,13.3033,13.3208,820500.0
2005-10-28 10:55:00,22.82,22.94,22.8,22.85,534300.0,13.3208,13.3909,13.3092,13.3384,534300.0
2005-10-28 11:00:00,22.86,22.91,22.84,22.9,623700.0,13.3442,13.3734,13.3325,13.3675,623700.0
2005-10-28 11:05:00,22.89,22.92,22.88,22.91,579100.0,13.3617,13.3792,13.3559,13.3734,579100.0
2005-10-28 11:10:00,22.91,22.97,22.9,22.92,787800.0,13.3734,13.4084,13.3675,13.3792,787800.0
2005-10-28 11:15:00,22.93,22.97,22.91,22.96,439800.0,13.3851,13.4084,13.3734,13.4026,439800.0
2005-10-28 11:20:00,22.96,22.97,22.9,22.92,335300.0,13.4026,13.4084,13.3675,13.3792,335300.0
2005-10-28 11:25:00,22.93,22.98,22.92,22.96,365800.0,13.3851,13.4142,13.3792,13.4026,365800.0
2005-10-28 11:30:00,22.96,22.96,22.92,22.94,340700.0,13.4026,13.4026,13.3792,13.3909,340700.0
2005-10-28 11:35:00,22.94,22.98,22.93,22.97,497600.0,13.3909,13.4142,13.3851,13.4084,497600.0
2005-10-28 11:40:00,22.96,23.02,22.96,22.99,898000.0,13.4026,13.4376,13.4026,13.4201,898000.0
2005-10-28 11:45:00,23.0,23.08,22.99,23.07,849300.0,13.4259,13.4726,13.4201,13.4668,849300.0
2005-10-28 11:50:00,23.07,23.11,23.05,23.07,792600.0,13.4668,13.4901,13.4551,13.4668,792600.0
2005-10-28 11:55:00,23.08,23.14,23.06,23.13,789700.0,13.4726,13.5076,13.4609,13.5018,789700.0
2005-10-28 12:00:00,23.13,23.15,23.11,23.12,480300.0,13.5018,13.5135,13.4901,13.496,480300.0
2005-10-28 12:05:00,23.13,23.13,23.08,23.08,553900.0,13.5018,13.5018,13.4726,13.4726,553900.0
2005-10-28 12:10:00,23.09,23.14,23.08,23.13,416600.0,13.4785,13.5076,13.4726,13.5018,416600.0
2005-10-28 12:15:00,23.13,23.14,23.11,23.13,212600.0,13.5018,13.5076,13.4901,13.5018,212600.0
2005-10-28 12:20:00,23.13,23.13,23.11,23.12,271200.0,13.5018,13.5018,13.4901,13.496,271200.0
2005-10-28 12:25:00,23.12,23.15,23.11,23.14,350500.0,13.496,13.5135,13.4901,13.5076,350500.0
2005-10-28 12:30:00,23.14,23.14,23.09,23.13,501500.0,13.5076,13.5076,13.4785,13.5018,501500.0
2005-10-28 12:35:00,23.13,23.17,23.12,23.14,486100.0,13.5018,13.5251,13.496,13.5076,486100.0
2005-10-28 12:40:00,23.14,23.16,23.1,23.11,267100.0,13.5076,13.5193,13.4843,13.4901,267100.0
2005-10-28 12:45:00,23.13,23.15,23.1,23.11,474700.0,13.5018,13.5135,13.4843,13.4901,474700.0
2005-10-28 12:50:00,23.11,23.13,23.09,23.09,219000.0,13.4901,13.5018,13.4785,13.4785,219000.0
2005-10-28 12:55:00,23.1,23.1,23.07,23.08,251800.0,13.4843,13.4843,13.4668,13.4726,251800.0
2005-10-28 13:00:00,23.08,23.14,23.07,23.14,600900.0,13.4726,13.5076,13.4668,13.5076,600900.0
2005-10-28 13:05:00,23.13,23.16,23.13,23.14,858800.0,13.5018,13.5193,13.5018,13.5076,858800.0
2005-10-28 13:10:00,23.15,23.2,23.14,23.19,745100.0,13.5135,13.5427,13.5076,13.5368,745100.0
2005-10-28 13:15:00,23.19,23.21,23.15,23.15,322700.0,13.5368,13.5485,13.5135,13.5135,322700.0
2005-10-28 13:20:00,23.15,23.17,23.13,23.15,421900.0,13.5135,13.5251,13.5018,13.5135,421900.0
2005-10-28 13:25:00,23.14,23.16,23.14,23.15,179100.0,13.5076,13.5193,13.5076,13.5135,179100.0
2005-10-28 13:30:00,23.15,23.19,23.13,23.19,323400.0,13.5135,13.5368,13.5018,13.5368,323400.0
2005-10-28 13:35:00,23.19,23.2,23.17,23.19,698700.0,13.5368,13.5427,13.5251,13.5368,698700.0
2005-10-28 13:40:00,23.2,23.2,23.14,23.16,1056800.0,13.5427,13.5427,13.5076,13.5193,1056800.0
2005-10-28 13:45:00,23.16,23.17,23.11,23.12,280300.0,13.5193,13.5251,13.4901,13.496,280300.0
2005-10-28 13:50:00,23.13,23.13,23.09,23.13,610400.0,13.5018,13.5018,13.4785,13.5018,610400.0
2005-10-28 13:55:00,23.13,23.19,23.12,23.18,394300.0,13.5018,13.5368,13.496,13.531,394300.0
2005-10-28 14:00:00,23.18,23.22,23.17,23.22,984400.0,13.531,13.5543,13.5251,13.5543,984400.0
2005-10-28 14:05:00,23.22,23.23,23.17,23.21,543200.0,13.5543,13.5602,13.5251,13.5485,543200.0
2005-10-28 14:10:00,23.21,23.21,23.16,23.17,405700.0,13.5485,13.5485,13.5193,13.5251,405700.0
2005-10-28 14:15:00,23.16,23.2,23.16,23.2,274500.0,13.5193,13.5427,13.5193,13.5427,274500.0
2005-10-28 14:20:00,23.2,23.22,23.19,23.2,379900.0,13.5427,13.5543,13.5368,13.5427,379900.0
2005-10-28 14:25:00,23.2,23.22,23.18,23.19,580300.0,13.5427,13.5543,13.531,13.5368,580300.0
2005-10-28 14:30:00,23.19,23.21,23.17,23.2,516700.0,13.5368,13.5485,13.5251,13.5427,516700.0
2005-10-28 14:35:00,23.2,23.21,23.17,23.17,200400.0,13.5427,13.5485,13.5251,13.5251,200400.0
2005-10-28 14:40:00,23.17,23.2,23.17,23.2,414100.0,13.5251,13.5427,13.5251,13.5427,414100.0
2005-10-28 14:45:00,23.2,23.25,23.19,23.23,801200.0,13.5427,13.5718,13.5368,13.5602,801200.0
2005-10-28 14:50:00,23.23,23.25,23.22,23.24,513100.0,13.5602,13.5718,13.5543,13.566,513100.0
2005-10-28 14:55:00,23.25,23.25,23.23,23.24,536900.0,13.5718,13.5718,13.5602,13.566,536900.0
2005-10-28 15:00:00,23.24,23.29,23.23,23.25,830500.0,13.566,13.5952,13.5602,13.5718,830500.0
2005-10-28 15:05:00,23.26,23.26,23.22,23.23,426800.0,13.5777,13.5777,13.5543,13.5602,426800.0
2005-10-28 15:10:00,23.23,23.24,23.22,23.22,132300.0,13.5602,13.566,13.5543,13.5543,132300.0
2005-10-28 15:15:00,23.22,23.24,23.2,23.22,333600.0,13.5543,13.566,13.5427,13.5543,333600.0
2005-10-28 15:20:00,23.23,23.26,23.22,23.22,552800.0,13.5602,13.5777,13.5543,13.5543,552800.0
2005-10-28 15:25:00,23.23,23.25,23.21,23.21,666100.0,13.5602,13.5718,13.5485,13.5485,666100.0
2005-10-28 15:30:00,23.21,23.24,23.2,23.21,391900.0,13.5485,13.566,13.5427,13.5485,391900.0
2005-10-28 15:35:00,23.21,23.22,23.19,23.22,758900.0,13.5485,13.5543,13.5368,13.5543,758900.0
2005-10-28 15:40:00,23.22,23.24,23.2,23.21,865700.0,13.5543,13.566,13.5427,13.5485,865700.0
2005-10-28 15:45:00,23.21,23.29,23.2,23.29,1034600.0,13.5485,13.5952,13.5427,13.5952,1034600.0
2005-10-28 15:50:00,23.29,23.32,23.27,23.28,1201500.0,13.5952,13.6127,13.5835,13.5894,1201500.0
2005-10-28 15:55:00,23.29,23.36,23.28,23.32,1882300.0,13.5952,13.6361,13.5894,13.6127,1882300.0
2005-10-31 09:30:00,23.43,23.52,23.42,23.51,1698200.0,13.6769,13.7295,13.6711,13.7236,1698200.0
2005-10-31 09:35:00,23.51,23.58,23.5,23.56,1194600.0,13.7236,13.7645,13.7178,13.7528,1194600.0
2005-10-31 09:40:00,23.55,23.58,23.53,23.53,812400.0,13.747,13.7645,13.7353,13.7353,812400.0
2005-10-31 09:45:00,23.53,23.56,23.52,23.53,923200.0,13.7353,13.7528,13.7295,13.7353,923200.0
2005-10-31 09:50:00,23.53,23.57,23.53,23.55,895800.0,13.7353,13.7586,13.7353,13.747,895800.0
2005-10-31 09:55:00,23.54,23.56,23.51,23.52,1037800.0,13.7411,13.7528,13.7236,13.7295,1037800.0
2005-10-31 10:00:00,23.52,23.56,23.51,23.54,758200.0,13.7295,13.7528,13.7236,13.7411,758200.0
2005-10-31 10:05:00,23.54,23.55,23.51,23.52,652800.0,13.7411,13.747,13.7236,13.7295,652800.0
2005-10-31 10:10:00,23.52,23.55,23.49,23.49,509100.0,13.7295,13.747,13.7119,13.7119,509100.0
2005-10-31 10:15:00,23.49,23.51,23.48,23.5,607000.0,13.7119,13.7236,13.7061,13.7178,607000.0
2005-10-31 10:20:00,23.5,23.57,23.49,23.55,1042200.0,13.7178,13.7586,13.7119,13.747,1042200.0
2005-10-31 10:25:00,23.55,23.59,23.54,23.56,835000.0,13.747,13.7703,13.7411,13.7528,835000.0
2005-10-31 10:30:00,23.56,23.58,23.54,23.56,525000.0,13.7528,13.7645,13.7411,13.7528,525000.0
2005-10-31 10:35:00,23.56,23.58,23.55,23.55,408700.0,13.7528,13.7645,13.747,13.747,408700.0
2005-10-31 10:40:00,23.55,23.57,23.52,23.52,1207000.0,13.747,13.7586,13.7295,13.7295,1207000.0
2005-10-31 10:45:00,23.52,23.55,23.51,23.53,434500.0,13.7295,13.747,13.7236,13.7353,434500.0
2005-10-31 10:50:00,23.53,23.56,23.53,23.55,461300.0,13.7353,13.7528,13.7353,13.747,461300.0
2005-10-31 10:55:00,23.55,23.56,23.49,23.5,448800.0,13.747,13.7528,13.7119,13.7178,448800.0
2005-10-31 11:00:00,23.5,23.52,23.49,23.51,476400.0,13.7178,13.7295,13.7119,13.7236,476400.0
2005-10-31 11:05:00,23.52,23.52,23.49,23.5,390500.0,13.7295,13.7295,13.7119,13.7178,390500.0
2005-10-31 11:10:00,23.51,23.53,23.5,23.52,281100.0,13.7236,13.7353,13.7178,13.7295,281100.0
2005-10-31 11:15:00,23.53,23.56,23.48,23.52,702300.0,13.7353,13.7528,13.7061,13.7295,702300.0
2005-10-31 11:20:00,23.51,23.55,23.5,23.55,444100.0,13.7236,13.747,13.7178,13.747,444100.0
2005-10-31 11:25:00,23.54,23.57,23.54,23.55,508000.0,13.7411,13.7586,13.7411,13.747,508000.0
2005-10-31 11:30:00,23.54,23.56,23.53,23.55,341100.0,13.7411,13.7528,13.7353,13.747,341100.0
2005-10-31 11:35:00,23.55,23.56,23.54,23.54,258200.0,13.747,13.7528,13.7411,13.7411,258200.0
2005-10-31 11:40:00,23.54,23.57,23.54,23.55,232700.0,13.7411,13.7586,13.7411,13.747,232700.0
2005-10-31 11:45:00,23.55,23.57,23.55,23.57,139400.0,13.747,13.7586,13.747,13.7586,139400.0
2005-10-31 11:50:00,23.56,23.57,23.54,23.54,201300.0,13.7528,13.7586,13.7411,13.7411,201300.0
2005-10-31 11:55:00,23.54,23.55,23.52,23.53,409500.0,13.7411,13.747,13.7295,13.7353,409500.0
2005-10-31 12:00:00,23.53,23.55,23.52,23.54,275900.0,13.7353,13.747,13.7295,13.7411,275900.0
2005-10-31 12:05:00,23.54,23.59,23.54,23.57,477900.0,13.7411,13.7703,13.7411,13.7586,477900.0
2005-10-31 12:10:00,23.57,23.58,23.56,23.56,112800.0,13.7586,13.7645,13.7528,13.7528,112800.0
2005-10-31 12:15:00,23.56,23.57,23.51,23.55,353400.0,13.7528,13.7586,13.7236,13.747,353400.0
2005-10-31 12:20:00,23.56,23.56,23.52,23.54,298800.0,13.7528,13.7528,13.7295,13.7411,298800.0
2005-10-31 12:25:00,23.55,23.55,23.53,23.54,71400.0,13.747,13.747,13.7353,13.7411,71400.0
2005-10-31 12:30:00,23.54,23.56,23.51,23.53,469400.0,13.7411,13.7528,13.7236,13.7353,469400.0
2005-10-31 12:35:00,23.52,23.53,23.52,23.52,133600.0,13.7295,13.7353,13.7295,13.7295,133600.0
2005-10-31 12:40:00,23.52,23.53,23.49,23.5,575300.0,13.7295,13.7353,13.7119,13.7178,575300.0
2005-10-31 12:45:00,23.5,23.54,23.5,23.54,261300.0,13.7178,13.7411,13.7178,13.7411,261300.0
2005-10-31 12:50:00,23.54,23.57,23.54,23.57,573600.0,13.7411,13.7586,13.7411,13.7586,573600.0
2005-10-31 12:55:00,23.57,23.6,23.56,23.56,534200.0,13.7586,13.7762,13.7528,13.7528,534200.0
2005-10-31 13:00:00,23.56,23.57,23.52,23.52,250600.0,13.7528,13.7586,13.7295,13.7295,250600.0
2005-10-31 13:05:00,23.53,23.53,23.52,23.53,87300.0,13.7353,13.7353,13.7295,13.7353,87300.0
2005-10-31 13:10:00,23.53,23.55,23.52,23.55,264900.0,13.7353,13.747,13.7295,13.747,264900.0
2005-10-31 13:15:00,23.55,23.58,23.54,23.55,309500.0,13.747,13.7645,13.7411,13.747,309500.0
2005-10-31 13:20:00,23.54,23.57,23.54,23.55,217700.0,13.7411,13.7586,13.7411,13.747,217700.0
2005-10-31 13:25:00,23.56,23.59,23.55,23.57,463300.0,13.7528,13.7703,13.747,13.7586,463300.0
2005-10-31 13:30:00,23.57,23.58,23.55,23.58,308000.0,13.7586,13.7645,13.747,13.7645,308000.0
2005-10-31 13:35:00,23.57,23.58,23.56,23.57,154800.0,13.7586,13.7645,13.7528,13.7586,154800.0
2005-10-31 13:40:00,23.58,23.6,23.55,23.56,1224700.0,13.7645,13.7762,13.747,13.7528,1224700.0
2005-10-31 13:45:00,23.57,23.58,23.5,23.51,585900.0,13.7586,13.7645,13.7178,13.7236,585900.0
2005-10-31 13:50:00,23.52,23.58,23.51,23.54,445700.0,13.7295,13.7645,13.7236,13.7411,445700.0
2005-10-31 13:55:00,23.55,23.57,23.54,23.57,190000.0,13.747,13.7586,13.7411,13.7586,190000.0
2005-10-31 14:00:00,23.57,23.59,23.55,23.56,472200.0,13.7586,13.7703,13.747,13.7528,472200.0
2005-10-31 14:05:00,23.56,23.58,23.56,23.56,374000.0,13.7528,13.7645,13.7528,13.7528,374000.0
2005-10-31 14:10:00,23.57,23.57,23.55,23.56,197300.0,13.7586,13.7586,13.747,13.7528,197300.0
2005-10-31 14:15:00,23.57,23.58,23.55,23.57,514200.0,13.7586,13.7645,13.747,13.7586,514200.0
2005-10-31 14:20:00,23.57,23.58,23.57,23.58,202900.0,13.7586,13.7645,13.7586,13.7645,202900.0
2005-10-31 14:25:00,23.58,23.58,23.54,23.57,523500.0,13.7645,13.7645,13.7411,13.7586,523500.0
2005-10-31 14:30:00,23.56,23.58,23.56,23.56,251500.0,13.7528,13.7645,13.7528,13.7528,251500.0
2005-10-31 14:35:00,23.57,23.58,23.55,23.55,512100.0,13.7586,13.7645,13.747,13.747,512100.0
2005-10-31 14:40:00,23.56,23.6,23.55,23.59,599900.0,13.7528,13.7762,13.747,13.7703,599900.0
2005-10-31 14:45:00,23.6,23.6,23.56,23.56,579100.0,13.7762,13.7762,13.7528,13.7528,579100.0
2005-10-31 14:50:00,23.56,23.58,23.56,23.57,420200.0,13.7528,13.7645,13.7528,13.7586,420200.0
2005-10-31 14:55:00,23.57,23.58,23.56,23.57,359200.0,13.7586,13.7645,13.7528,13.7586,359200.0
2005-10-31 15:00:00,23.57,23.61,23.56,23.6,1391900.0,13.7586,13.782,13.7528,13.7762,1391900.0
2005-10-31 15:05:00,23.6,23.67,23.59,23.66,1198700.0,13.7762,13.817,13.7703,13.8112,1198700.0
2005-10-31 15:10:00,23.66,23.67,23.45,23.66,2337600.0,13.8112,13.817,13.6886,13.8112,2337600.0
2005-10-31 15:15:00,23.66,23.67,23.63,23.64,1250400.0,13.8112,13.817,13.7937,13.7995,1250400.0
2005-10-31 15:20:00,23.65,23.65,23.59,23.59,712900.0,13.8053,13.8053,13.7703,13.7703,712900.0
2005-10-31 15:25:00,23.59,23.61,23.56,23.59,1259900.0,13.7703,13.782,13.7528,13.7703,1259900.0
2005-10-31 15:30:00,23.59,23.6,23.58,23.6,428000.0,13.7703,13.7762,13.7645,13.7762,428000.0
2005-10-31 15:35:00,23.6,23.62,23.59,23.6,922000.0,13.7762,13.7878,13.7703,13.7762,922000.0
2005-10-31 15:40:00,23.59,23.69,23.59,23.64,1542300.0,13.7703,13.8287,13.7703,13.7995,1542300.0
2005-10-31 15:45:00,23.64,23.64,23.55,23.58,1413700.0,13.7995,13.7995,13.747,13.7645,1413700.0
2005-10-31 15:50:00,23.58,23.63,23.53,23.53,1781800.0,13.7645,13.7937,13.7353,13.7353,1781800.0
2005-10-31 15:55:00,23.54,23.62,23.44,23.45,2096400.0,13.7411,13.7878,13.6828,13.6886,2096400.0
2005-11-01 09:30:00,23.19,23.25,23.1,23.14,2505500.0,13.5368,13.5718,13.4843,13.5076,2505500.0
2005-11-01 09:35:00,23.14,23.21,23.12,23.16,1969500.0,13.5076,13.5485,13.496,13.5193,1969500.0
2005-11-01 09:40:00,23.17,23.23,23.16,23.18,1634500.0,13.5251,13.5602,13.5193,13.531,1634500.0
2005-11-01 09:45:00,23.18,23.21,23.14,23.19,1590700.0,13.531,13.5485,13.5076,13.5368,1590700.0
2005-11-01 09:50:00,23.2,23.27,23.12,23.14,1333900.0,13.5427,13.5835,13.496,13.5076,1333900.0
2005-11-01 09:55:00,23.14,23.14,23.06,23.12,1162000.0,13.5076,13.5076,13.4609,13.496,1162000.0
2005-11-01 10:00:00,23.11,23.12,23.03,23.07,1743100.0,13.4901,13.496,13.4434,13.4668,1743100.0
2005-11-01 10:05:00,23.06,23.11,23.06,23.09,629100.0,13.4609,13.4901,13.4609,13.4785,629100.0
2005-11-01 10:10:00,23.09,23.18,22.99,23.0,1361100.0,13.4785,13.531,13.4201,13.4259,1361100.0
2005-11-01 10:15:00,23.0,23.05,22.98,23.0,1183800.0,13.4259,13.4551,13.4142,13.4259,1183800.0
2005-11-01 10:20:00,22.99,23.04,22.89,22.9,2278500.0,13.4201,13.4493,13.3617,13.3675,2278500.0
2005-11-01 10:25:00,22.9,22.95,22.85,22.94,1230000.0,13.3675,13.3967,13.3384,13.3909,1230000.0
2005-11-01 10:30:00,22.94,22.99,22.88,22.93,1454600.0,13.3909,13.4201,13.3559,13.3851,1454600.0
2005-11-01 10:35:00,22.93,22.93,22.89,22.9,727400.0,13.3851,13.3851,13.3617,13.3675,727400.0
2005-11-01 10:40:00,22.9,22.99,22.89,22.93,997100.0,13.3675,13.4201,13.3617,13.3851,997100.0
2005-11-01 10:45:00,22.94,22.96,22.89,22.93,973400.0,13.3909,13.4026,13.3617,13.3851,973400.0
2005-11-01 10:50:00,22.92,22.94,22.89,22.94,1106000.0,13.3792,13.3909,13.3617,13.3909,1106000.0
2005-11-01 10:55:00,22.94,23.0,22.93,22.95,744000.0,13.3909,13.4259,13.3851,13.3967,744000.0
2005-11-01 11:00:00,22.95,23.0,22.92,22.96,857200.0,13.3967,13.4259,13.3792,13.4026,857200.0
2005-11-01 11:05:00,22.96,22.97,22.94,22.94,420500.0,13.4026,13.4084,13.3909,13.3909,420500.0
2005-11-01 11:10:00,22.94,22.95,22.91,22.91,1006700.0,13.3909,13.3967,13.3734,13.3734,1006700.0
2005-11-01 11:15:00,22.91,22.94,22.91,22.93,235200.0,13.3734,13.3909,13.3734,13.3851,235200.0
2005-11-01 11:20:00,22.94,22.94,22.91,22.92,306800.0,13.3909,13.3909,13.3734,13.3792,306800.0
2005-11-01 11:25:00,22.91,22.93,22.87,22.88,1031800.0,13.3734,13.3851,13.35,13.3559,1031800.0
2005-11-01 11:30:00,22.88,22.92,22.88,22.91,411500.0,13.3559,13.3792,13.3559,13.3734,411500.0
2005-11-01 11:35:00,22.91,22.94,22.87,22.88,692400.0,13.3734,13.3909,13.35,13.3559,692400.0
2005-11-01 11:40:00,22.88,22.89,22.85,22.87,394300.0,13.3559,13.3617,13.3384,13.35,394300.0
2005-11-01 11:45:00,22.87,22.91,22.87,22.89,510600.0,13.35,13.3734,13.35,13.3617,510600.0
2005-11-01 11:50:00,22.89,22.93,22.89,22.89,870400.0,13.3617,13.3851,13.3617,13.3617,870400.0
2005-11-01 11:55:00,22.89,22.9,22.86,22.88,606200.0,13.3617,13.3675,13.3442,13.3559,606200.0
2005-11-01 12:00:00,22.89,22.95,22.86,22.91,561700.0,13.3617,13.3967,13.3442,13.3734,561700.0
2005-11-01 12:05:00,22.91,22.93,22.88,22.91,697100.0,13.3734,13.3851,13.3559,13.3734,697100.0
2005-11-01 12:10:00,22.92,22.93,22.91,22.92,341200.0,13.3792,13.3851,13.3734,13.3792,341200.0
2005-11-01 12:15:00,22.91,22.92,22.87,22.87,396700.0,13.3734,13.3792,13.35,13.35,396700.0
2005-11-01 12:20:00,22.88,22.89,22.86,22.87,303300.0,13.3559,13.3617,13.3442,13.35,303300.0
2005-11-01 12:25:00,22.86,22.88,22.85,22.87,345300.0,13.3442,13.3559,13.3384,13.35,345300.0
2005-11-01 12:30:00,22.87,22.92,22.86,22.9,500000.0,13.35,13.3792,13.3442,13.3675,500000.0
2005-11-01 12:35:00,22.89,22.91,22.88,22.9,246700.0,13.3617,13.3734,13.3559,13.3675,246700.0
2005-11-01 12:40:00,22.9,22.91,22.88,22.88,338200.0,13.3675,13.3734,13.3559,13.3559,338200.0
2005-11-01 12:45:00,22.88,22.91,22.88,22.9,273600.0,13.3559,13.3734,13.3559,13.3675,273600.0
2005-11-01 12:50:00,22.89,22.9,22.86,22.87,342400.0,13.3617,13.3675,13.3442,13.35,342400.0
2005-11-01 12:55:00,22.87,22.88,22.85,22.87,427700.0,13.35,13.3559,13.3384,13.35,427700.0
2005-11-01 13:00:00,22.87,23.18,22.85,22.87,479000.0,13.35,13.531,13.3384,13.35,479000.0
2005-11-01 13:05:00,22.87,22.87,22.85,22.85,471100.0,13.35,13.35,13.3384,13.3384,471100.0
2005-11-01 13:10:00,22.86,22.86,22.81,22.82,836400.0,13.3442,13.3442,13.315,13.3208,836400.0
2005-11-01 13:15:00,22.81,22.84,22.8,22.82,857300.0,13.315,13.3325,13.3092,13.3208,857300.0
2005-11-01 13:20:00,22.82,22.83,22.81,22.83,274100.0,13.3208,13.3267,13.315,13.3267,274100.0
2005-11-01 13:25:00,22.83,22.83,22.81,22.83,389600.0,13.3267,13.3267,13.315,13.3267,389600.0
2005-11-01 13:30:00,22.83,22.83,22.74,22.75,1661300.0,13.3267,13.3267,13.2741,13.28,1661300.0
2005-11-01 13:35:00,22.74,22.76,22.71,22.72,1256800.0,13.2741,13.2858,13.2566,13.2625,1256800.0
2005-11-01 13:40:00,22.73,22.75,22.72,22.75,616200.0,13.2683,13.28,13.2625,13.28,616200.0
2005-11-01 13:45:00,22.75,22.75,22.67,22.68,820200.0,13.28,13.28,13.2333,13.2391,820200.0
2005-11-01 13:50:00,22.69,22.9,22.64,22.65,995500.0,13.245,13.3675,13.2158,13.2216,995500.0
2005-11-01 13:55:00,22.65,22.68,22.63,22.66,1301200.0,13.2216,13.2391,13.2099,13.2274,1301200.0
2005-11-01 14:00:00,22.66,22.67,22.64,22.64,689900.0,13.2274,13.2333,13.2158,13.2158,689900.0
2005-11-01 14:05:00,22.66,22.67,22.64,22.66,705500.0,13.2274,13.2333,13.2158,13.2274,705500.0
2005-11-01 14:10:00,22.65,22.69,22.64,22.65,1440300.0,13.2216,13.245,13.2158,13.2216,1440300.0
2005-11-01 14:15:00,22.65,22.75,22.63,22.75,1355200.0,13.2216,13.28,13.2099,13.28,1355200.0
2005-11-01 14:20:00,22.74,22.75,22.68,22.73,2182600.0,13.2741,13.28,13.2391,13.2683,2182600.0
2005-11-01 14:25:00,22.73,22.75,22.66,22.72,1630600.0,13.2683,13.28,13.2274,13.2625,1630600.0
2005-11-01 14:30:00,22.72,22.75,22.69,22.7,1560700.0,13.2625,13.28,13.245,13.2508,1560700.0
2005-11-01 14:35:00,22.7,22.72,22.67,22.69,1434800.0,13.2508,13.2625,13.2333,13.245,1434800.0
2005-11-01 14:40:00,22.7,22.74,22.68,22.7,852800.0,13.2508,13.2741,13.2391,13.2508,852800.0
2005-11-01 14:45:00,22.7,22.71,22.64,22.67,1114000.0,13.2508,13.2566,13.2158,13.2333,1114000.0
2005-11-01 14:50:00,22.67,22.7,22.66,22.66,584800.0,13.2333,13.2508,13.2274,13.2274,584800.0
2005-11-01 14:55:00,22.66,22.7,22.66,22.68,601100.0,13.2274,13.2508,13.2274,13.2391,601100.0
2005-11-01 15:00:00,22.68,22.68,22.63,22.63,1870500.0,13.2391,13.2391,13.2099,13.2099,1870500.0
2005-11-01 15:05:00,22.63,22.64,22.57,22.6,2190700.0,13.2099,13.2158,13.1749,13.1924,2190700.0
2005-11-01 15:10:00,22.61,22.64,22.56,22.56,1467400.0,13.1983,13.2158,13.1691,13.1691,1467400.0
2005-11-01 15:15:00,22.57,22.58,22.53,22.57,910100.0,13.1749,13.1807,13.1516,13.1749,910100.0
2005-11-01 15:20:00,22.56,22.61,22.56,22.58,910300.0,13.1691,13.1983,13.1691,13.1807,910300.0
2005-11-01 15:25:00,22.59,22.59,22.57,22.59,553700.0,13.1866,13.1866,13.1749,13.1866,553700.0
2005-11-01 15:30:00,22.59,22.63,22.58,22.62,957700.0,13.1866,13.2099,13.1807,13.2041,957700.0
2005-11-01 15:35:00,22.62,22.65,22.61,22.64,1071400.0,13.2041,13.2216,13.1983,13.2158,1071400.0
2005-11-01 15:40:00,22.64,22.65,22.61,22.65,1305100.0,13.2158,13.2216,13.1983,13.2216,1305100.0
2005-11-01 15:45:00,22.65,22.69,22.61,22.63,2627400.0,13.2216,13.245,13.1983,13.2099,2627400.0
2005-11-01 15:50:00,22.64,22.68,22.61,22.63,2334200.0,13.2158,13.2391,13.1983,13.2099,2334200.0
2005-11-01 15:55:00,22.63,22.68,22.62,22.64,3054400.0,13.2099,13.2391,13.2041,13.2158,3054400.0
2005-11-02 09:30:00,22.73,22.83,22.7,22.81,1878000.0,13.2683,13.3267,13.2508,13.315,1878000.0
2005-11-02 09:35:00,22.81,22.87,22.79,22.86,1214200.0,13.315,13.35,13.3033,13.3442,1214200.0
2005-11-02 09:40:00,22.86,22.87,22.8,22.87,761300.0,13.3442,13.35,13.3092,13.35,761300.0
2005-11-02 09:45:00,22.87,22.97,22.86,22.94,1893300.0,13.35,13.4084,13.3442,13.3909,1893300.0
2005-11-02 09:50:00,22.94,22.95,22.88,22.92,913200.0,13.3909,13.3967,13.3559,13.3792,913200.0
2005-11-02 09:55:00,22.92,22.96,22.86,22.86,1100500.0,13.3792,13.4026,13.3442,13.3442,1100500.0
2005-11-02 10:00:00,22.86,22.93,22.86,22.88,717600.0,13.3442,13.3851,13.3442,13.3559,717600.0
2005-11-02 10:05:00,22.89,22.9,22.84,22.9,717400.0,13.3617,13.3675,13.3325,13.3675,717400.0
2005-11-02 10:10:00,22.89,22.93,22.86,22.91,507500.0,13.3617,13.3851,13.3442,13.3734,507500.0
2005-11-02 10:15:00,22.91,22.94,22.9,22.92,420200.0,13.3734,13.3909,13.3675,13.3792,420200.0
2005-11-02 10:20:00,22.92,22.93,22.9,22.91,487600.0,13.3792,13.3851,13.3675,13.3734,487600.0
2005-11-02 10:25:00,22.92,22.93,22.91,22.92,226500.0,13.3792,13.3851,13.3734,13.3792,226500.0
2005-11-02 10:30:00,22.93,22.96,22.92,22.95,963500.0,13.3851,13.4026,13.3792,13.3967,963500.0
2005-11-02 10:35:00,22.95,22.97,22.9,22.92,369300.0,13.3967,13.4084,13.3675,13.3792,369300.0
2005-11-02 10:40:00,22.93,22.98,22.91,22.98,828300.0,13.3851,13.4142,13.3734,13.4142,828300.0
2005-11-02 10:45:00,22.98,23.01,22.96,22.97,1479600.0,13.4142,13.4318,13.4026,13.4084,1479600.0
2005-11-02 10:50:00,22.98,22.98,22.94,22.96,1261200.0,13.4142,13.4142,13.3909,13.4026,1261200.0
2005-11-02 10:55:00,22.95,22.99,22.94,22.98,589200.0,13.3967,13.4201,13.3909,13.4142,589200.0
2005-11-02 11:00:00,22.99,23.06,22.99,23.03,1188600.0,13.4201,13.4609,13.4201,13.4434,1188600.0
2005-11-02 11:05:00,23.03,23.04,23.0,23.02,743800.0,13.4434,13.4493,13.4259,13.4376,743800.0
2005-11-02 11:10:00,23.03,23.07,23.02,23.03,741200.0,13.4434,13.4668,13.4376,13.4434,741200.0
2005-11-02 11:15:00,23.03,23.05,22.99,23.04,1274000.0,13.4434,13.4551,13.4201,13.4493,1274000.0
2005-11-02 11:20:00,23.04,23.07,23.02,23.05,474200.0,13.4493,13.4668,13.4376,13.4551,474200.0
2005-11-02 11:25:00,23.05,23.06,23.03,23.05,281900.0,13.4551,13.4609,13.4434,13.4551,281900.0
2005-11-02 11:30:00,23.06,23.11,23.06,23.09,782500.0,13.4609,13.4901,13.4609,13.4785,782500.0
2005-11-02 11:35:00,23.1,23.13,23.09,23.12,995000.0,13.4843,13.5018,13.4785,13.496,995000.0
2005-11-02 11:40:00,23.12,23.14,23.11,23.11,1003800.0,13.496,13.5076,13.4901,13.4901,1003800.0
2005-11-02 11:45:00,23.12,23.13,23.09,23.1,1158100.0,13.496,13.5018,13.4785,13.4843,1158100.0
2005-11-02 11:50:00,23.1,23.11,23.08,23.09,707500.0,13.4843,13.4901,13.4726,13.4785,707500.0
2005-11-02 11:55:00,23.09,23.1,23.07,23.08,469700.0,13.4785,13.4843,13.4668,13.4726,469700.0
2005-11-02 12:00:00,23.08,23.09,23.06,23.09,386900.0,13.4726,13.4785,13.4609,13.4785,386900.0
2005-11-02 12:05:00,23.08,23.1,23.07,23.1,313600.0,13.4726,13.4843,13.4668,13.4843,313600.0
2005-11-02 12:10:00,23.1,23.1,23.08,23.09,315700.0,13.4843,13.4843,13.4726,13.4785,315700.0
2005-11-02 12:15:00,23.1,23.1,23.08,23.08,201400.0,13.4843,13.4843,13.4726,13.4726,201400.0
2005-11-02 12:20:00,23.09,23.12,23.08,23.11,269100.0,13.4785,13.496,13.4726,13.4901,269100.0
2005-11-02 12:25:00,23.11,23.12,22.99,23.12,227800.0,13.4901,13.496,13.4201,13.496,227800.0
2005-11-02 12:30:00,23.11,23.12,23.1,23.1,287600.0,13.4901,13.496,13.4843,13.4843,287600.0
2005-11-02 12:35:00,23.1,23.11,23.09,23.11,252800.0,13.4843,13.4901,13.4785,13.4901,252800.0
2005-11-02 12:40:00,23.11,23.17,23.1,23.17,819100.0,13.4901,13.5251,13.4843,13.5251,819100.0
2005-11-02 12:45:00,23.17,23.24,23.15,23.24,1158300.0,13.5251,13.566,13.5135,13.566,1158300.0
2005-11-02 12:50:00,23.24,23.3,23.23,23.3,1535700.0,13.566,13.601,13.5602,13.601,1535700.0
2005-11-02 12:55:00,23.3,23.32,23.25,23.27,667100.0,13.601,13.6127,13.5718,13.5835,667100.0
2005-11-02 13:00:00,23.27,23.3,23.23,23.25,670600.0,13.5835,13.601,13.5602,13.5718,670600.0
2005-11-02 13:05:00,23.26,23.28,23.23,23.27,249200.0,13.5777,13.5894,13.5602,13.5835,249200.0
2005-11-02 13:10:00,23.26,23.29,23.26,23.26,416000.0,13.5777,13.5952,13.5777,13.5777,416000.0
2005-11-02 13:15:00,23.26,23.29,23.26,23.29,312600.0,13.5777,13.5952,13.5777,13.5952,312600.0
2005-11-02 13:20:00,23.29,23.34,23.28,23.3,846600.0,13.5952,13.6244,13.5894,13.601,846600.0
2005-11-02 13:25:00,23.3,23.32,23.29,23.3,303800.0,13.601,13.6127,13.5952,13.601,303800.0
2005-11-02 13:30:00,23.3,23.31,23.25,23.3,560900.0,13.601,13.6069,13.5718,13.601,560900.0
2005-11-02 13:35:00,23.31,23.31,23.29,23.29,307300.0,13.6069,13.6069,13.5952,13.5952,307300.0
2005-11-02 13:40:00,23.29,23.3,23.27,23.28,402400.0,13.5952,13.601,13.5835,13.5894,402400.0
2005-11-02 13:45:00,23.28,23.3,23.27,23.3,270500.0,13.5894,13.601,13.5835,13.601,270500.0
2005-11-02 13:50:00,23.29,23.32,23.29,23.32,465800.0,13.5952,13.6127,13.5952,13.6127,465800.0
2005-11-02 13:55:00,23.32,23.36,23.31,23.34,497400.0,13.6127,13.6361,13.6069,13.6244,497400.0
2005-11-02 14:00:00,23.34,23.4,23.34,23.39,565900.0,13.6244,13.6594,13.6244,13.6536,565900.0
2005-11-02 14:05:00,23.4,23.4,23.32,23.32,577100.0,13.6594,13.6594,13.6127,13.6127,577100.0
2005-11-02 14:10:00,23.33,23.33,23.21,23.22,1107600.0,13.6185,13.6185,13.5485,13.5543,1107600.0
2005-11-02 14:15:00,23.23,23.28,23.22,23.26,589900.0,13.5602,13.5894,13.5543,13.5777,589900.0
2005-11-02 14:20:00,23.26,23.29,23.26,23.29,375300.0,13.5777,13.5952,13.5777,13.5952,375300.0
2005-11-02 14:25:00,23.28,23.31,23.28,23.29,330100.0,13.5894,13.6069,13.5894,13.5952,330100.0
2005-11-02 14:30:00,23.29,23.32,23.29,23.3,372800.0,13.5952,13.6127,13.5952,13.601,372800.0
2005-11-02 14:35:00,23.3,23.3,23.23,23.24,491100.0,13.601,13.601,13.5602,13.566,491100.0
2005-11-02 14:40:00,23.24,23.25,23.23,23.24,430200.0,13.566,13.5718,13.5602,13.566,430200.0
2005-11-02 14:45:00,23.23,23.24,23.21,23.24,598400.0,13.5602,13.566,13.5485,13.566,598400.0
2005-11-02 14:50:00,23.23,23.24,23.12,23.14,801400.0,13.5602,13.566,13.496,13.5076,801400.0
2005-11-02 14:55:00,23.14,23.16,23.11,23.16,1419800.0,13.5076,13.5193,13.4901,13.5193,1419800.0
2005-11-02 15:00:00,23.15,23.17,23.14,23.15,415800.0,13.5135,13.5251,13.5076,13.5135,415800.0
2005-11-02 15:05:00,23.15,23.19,23.15,23.17,310900.0,13.5135,13.5368,13.5135,13.5251,310900.0
2005-11-02 15:10:00,23.17,23.26,23.17,23.23,894700.0,13.5251,13.5777,13.5251,13.5602,894700.0
2005-11-02 15:15:00,23.23,23.24,23.2,23.23,460100.0,13.5602,13.566,13.5427,13.5602,460100.0
2005-11-02 15:20:00,23.22,23.31,23.22,23.29,746000.0,13.5543,13.6069,13.5543,13.5952,746000.0
2005-11-02 15:25:00,23.3,23.3,23.28,23.3,606800.0,13.601,13.601,13.5894,13.601,606800.0
2005-11-02 15:30:00,23.29,23.31,23.25,23.27,884500.0,13.5952,13.6069,13.5718,13.5835,884500.0
2005-11-02 15:35:00,23.27,23.28,23.24,23.26,713300.0,13.5835,13.5894,13.566,13.5777,713300.0
2005-11-02 15:40:00,23.26,23.31,23.26,23.29,863400.0,13.5777,13.6069,13.5777,13.5952,863400.0
2005-11-02 15:45:00,23.3,23.35,23.3,23.34,1393400.0,13.601,13.6302,13.601,13.6244,1393400.0
2005-11-02 15:50:00,23.33,23.36,23.31,23.32,1648200.0,13.6185,13.6361,13.6069,13.6127,1648200.0
2005-11-02 15:55:00,23.33,23.39,23.32,23.37,3053400.0,13.6185,13.6536,13.6127,13.6419,3053400.0
2005-11-03 09:30:00,23.55,23.7,23.53,23.7,2274100.0,13.793,13.8809,13.7813,13.8809,2274100.0
2005-11-03 09:35:00,23.69,23.71,23.59,23.63,1436500.0,13.875,13.8867,13.8164,13.8399,1436500.0
2005-11-03 09:40:00,23.63,23.67,23.58,23.6,1066700.0,13.8399,13.8633,13.8106,13.8223,1066700.0
2005-11-03 09:45:00,23.61,23.64,23.59,23.63,1405500.0,13.8281,13.8457,13.8164,13.8399,1405500.0
2005-11-03 09:50:00,23.63,23.7,23.61,23.68,1330000.0,13.8399,13.8809,13.8281,13.8691,1330000.0
2005-11-03 09:55:00,23.69,23.77,23.62,23.76,2805100.0,13.875,13.9219,13.834,13.916,2805100.0
2005-11-03 10:00:00,23.77,23.81,23.7,23.76,1994100.0,13.9219,13.9453,13.8809,13.916,1994100.0
2005-11-03 10:05:00,23.76,23.82,23.73,23.79,1685300.0,13.916,13.9511,13.8984,13.9336,1685300.0
2005-11-03 10:10:00,23.79,23.8,23.75,23.78,2065000.0,13.9336,13.9394,13.9101,13.9277,2065000.0
2005-11-03 10:15:00,23.78,23.82,23.69,23.76,1272100.0,13.9277,13.9511,13.875,13.916,1272100.0
2005-11-03 10:20:00,23.76,23.79,23.72,23.76,729900.0,13.916,13.9336,13.8926,13.916,729900.0
2005-11-03 10:25:00,23.76,23.77,23.65,23.66,939400.0,13.916,13.9219,13.8516,13.8574,939400.0
2005-11-03 10:30:00,23.67,23.73,23.64,23.72,919900.0,13.8633,13.8984,13.8457,13.8926,919900.0
2005-11-03 10:35:00,23.72,23.8,23.72,23.73,1258000.0,13.8926,13.9394,13.8926,13.8984,1258000.0
2005-11-03 10:40:00,23.73,23.81,23.72,23.78,599600.0,13.8984,13.9453,13.8926,13.9277,599600.0
2005-11-03 10:45:00,23.78,23.79,23.74,23.74,362100.0,13.9277,13.9336,13.9043,13.9043,362100.0
2005-11-03 10:50:00,23.74,23.78,23.73,23.77,591300.0,13.9043,13.9277,13.8984,13.9219,591300.0
2005-11-03 10:55:00,23.77,23.79,23.72,23.74,589300.0,13.9219,13.9336,13.8926,13.9043,589300.0
2005-11-03 11:00:00,23.74,23.86,23.74,23.84,1403600.0,13.9043,13.9746,13.9043,13.9629,1403600.0
2005-11-03 11:05:00,23.85,23.85,23.81,23.83,560700.0,13.9687,13.9687,13.9453,13.957,560700.0
2005-11-03 11:10:00,23.83,23.86,23.82,23.84,400400.0,13.957,13.9746,13.9511,13.9629,400400.0
2005-11-03 11:15:00,23.85,23.93,23.84,23.9,1427000.0,13.9687,14.0156,13.9629,13.998,1427000.0
2005-11-03 11:20:00,23.9,23.93,23.85,23.85,682300.0,13.998,14.0156,13.9687,13.9687,682300.0
2005-11-03 11:25:00,23.85,23.87,23.83,23.87,365400.0,13.9687,13.9804,13.957,13.9804,365400.0
2005-11-03 11:30:00,23.86,23.89,23.84,23.87,443900.0,13.9746,13.9921,13.9629,13.9804,443900.0
2005-11-03 11:35:00,23.86,23.88,23.85,23.87,280300.0,13.9746,13.9863,13.9687,13.9804,280300.0
2005-11-03 11:40:00,23.87,23.89,23.86,23.88,471800.0,13.9804,13.9921,13.9746,13.9863,471800.0
2005-11-03 11:45:00,23.88,23.89,23.81,23.86,543900.0,13.9863,13.9921,13.9453,13.9746,543900.0
2005-11-03 11:50:00,23.85,23.86,23.81,23.84,472900.0,13.9687,13.9746,13.9453,13.9629,472900.0
2005-11-03 11:55:00,23.84,23.87,23.79,23.79,430400.0,13.9629,13.9804,13.9336,13.9336,430400.0
2005-11-03 12:00:00,23.8,23.85,23.78,23.85,645600.0,13.9394,13.9687,13.9277,13.9687,645600.0
2005-11-03 12:05:00,23.85,23.86,23.84,23.85,196900.0,13.9687,13.9746,13.9629,13.9687,196900.0
2005-11-03 12:10:00,23.86,23.91,23.85,23.9,570900.0,13.9746,14.0039,13.9687,13.998,570900.0
2005-11-03 12:15:00,23.9,23.92,23.89,23.91,497200.0,13.998,14.0097,13.9921,14.0039,497200.0
2005-11-03 12:20:00,23.92,23.95,23.91,23.92,442200.0,14.0097,14.0273,14.0039,14.0097,442200.0
2005-11-03 12:25:00,23.92,23.94,23.91,23.91,344600.0,14.0097,14.0214,14.0039,14.0039,344600.0
2005-11-03 12:30:00,23.91,23.93,23.9,23.93,271400.0,14.0039,14.0156,13.998,14.0156,271400.0
2005-11-03 12:35:00,23.93,23.93,23.89,23.89,373900.0,14.0156,14.0156,13.9921,13.9921,373900.0
2005-11-03 12:40:00,23.89,23.89,23.82,23.86,516100.0,13.9921,13.9921,13.9511,13.9746,516100.0
2005-11-03 12:45:00,23.86,23.87,23.81,23.85,559700.0,13.9746,13.9804,13.9453,13.9687,559700.0
2005-11-03 12:50:00,23.84,23.86,23.81,23.82,398100.0,13.9629,13.9746,13.9453,13.9511,398100.0
2005-11-03 12:55:00,23.82,23.86,23.82,23.85,241800.0,13.9511,13.9746,13.9511,13.9687,241800.0
2005-11-03 13:00:00,23.85,23.89,23.85,23.87,270200.0,13.9687,13.9921,13.9687,13.9804,270200.0
2005-11-03 13:05:00,23.87,23.89,23.84,23.84,362300.0,13.9804,13.9921,13.9629,13.9629,362300.0
2005-11-03 13:10:00,23.84,23.88,23.83,23.87,247200.0,13.9629,13.9863,13.957,13.9804,247200.0
2005-11-03 13:15:00,23.86,23.91,23.85,23.9,572700.0,13.9746,14.0039,13.9687,13.998,572700.0
2005-11-03 13:20:00,23.9,23.93,23.88,23.9,370100.0,13.998,14.0156,13.9863,13.998,370100.0
2005-11-03 13:25:00,23.91,23.95,23.9,23.93,599900.0,14.0039,14.0273,13.998,14.0156,599900.0
2005-11-03 13:30:00,23.92,23.93,23.89,23.9,340700.0,14.0097,14.0156,13.9921,13.998,340700.0
2005-11-03 13:35:00,23.89,23.91,23.87,23.89,452600.0,13.9921,14.0039,13.9804,13.9921,452600.0
2005-11-03 13:40:00,23.89,23.95,23.89,23.94,628900.0,13.9921,14.0273,13.9921,14.0214,628900.0
2005-11-03 13:45:00,23.95,23.95,23.91,23.92,402600.0,14.0273,14.0273,14.0039,14.0097,402600.0
2005-11-03 13:50:00,23.91,23.92,23.87,23.88,735000.0,14.0039,14.0097,13.9804,13.9863,735000.0
2005-11-03 13:55:00,23.89,23.89,23.86,23.88,645800.0,13.9921,13.9921,13.9746,13.9863,645800.0
2005-11-03 14:00:00,23.88,23.95,23.88,23.93,568500.0,13.9863,14.0273,13.9863,14.0156,568500.0
2005-11-03 14:05:00,23.93,23.93,23.89,23.91,568300.0,14.0156,14.0156,13.9921,14.0039,568300.0
2005-11-03 14:10:00,23.95,23.95,23.88,23.89,465100.0,14.0273,14.0273,13.9863,13.9921,465100.0
2005-11-03 14:15:00,23.89,23.9,23.88,23.89,197200.0,13.9921,13.998,13.9863,13.9921,197200.0
2005-11-03 14:20:00,23.89,23.91,23.88,23.91,381300.0,13.9921,14.0039,13.9863,14.0039,381300.0
2005-11-03 14:25:00,23.91,23.91,23.85,23.87,988200.0,14.0039,14.0039,13.9687,13.9804,988200.0
2005-11-03 14:30:00,23.87,23.87,23.85,23.86,1543200.0,13.9804,13.9804,13.9687,13.9746,1543200.0
2005-11-03 14:35:00,23.85,23.86,23.84,23.85,993100.0,13.9687,13.9746,13.9629,13.9687,993100.0
2005-11-03 14:40:00,23.85,23.87,23.8,23.81,1704300.0,13.9687,13.9804,13.9394,13.9453,1704300.0
2005-11-03 14:45:00,23.81,23.87,23.81,23.84,1020500.0,13.9453,13.9804,13.9453,13.9629,1020500.0
2005-11-03 14:50:00,23.84,23.84,23.8,23.83,462600.0,13.9629,13.9629,13.9394,13.957,462600.0
2005-11-03 14:55:00,23.83,23.84,23.78,23.81,516000.0,13.957,13.9629,13.9277,13.9453,516000.0
2005-11-03 15:00:00,23.81,23.82,23.77,23.77,550700.0,13.9453,13.9511,13.9219,13.9219,550700.0
2005-11-03 15:05:00,23.78,23.84,23.77,23.82,511900.0,13.9277,13.9629,13.9219,13.9511,511900.0
2005-11-03 15:10:00,23.82,23.82,23.75,23.77,555200.0,13.9511,13.9511,13.9101,13.9219,555200.0
2005-11-03 15:15:00,23.77,23.79,23.75,23.78,298000.0,13.9219,13.9336,13.9101,13.9277,298000.0
2005-11-03 15:20:00,23.79,23.84,23.78,23.81,609500.0,13.9336,13.9629,13.9277,13.9453,609500.0
2005-11-03 15:25:00,23.81,23.88,23.8,23.88,597300.0,13.9453,13.9863,13.9394,13.9863,597300.0
2005-11-03 15:30:00,23.88,23.88,23.83,23.83,467200.0,13.9863,13.9863,13.957,13.957,467200.0
2005-11-03 15:35:00,23.84,23.87,23.83,23.86,362100.0,13.9629,13.9804,13.957,13.9746,362100.0
2005-11-03 15:40:00,23.87,23.92,23.86,23.91,1343000.0,13.9804,14.0097,13.9746,14.0039,1343000.0
2005-11-03 15:45:00,23.92,23.98,23.86,23.96,1674300.0,14.0097,14.0448,13.9746,14.0331,1674300.0
2005-11-03 15:50:00,23.97,23.97,23.92,23.94,937000.0,14.039,14.039,14.0097,14.0214,937000.0
2005-11-03 15:55:00,23.93,23.94,23.85,23.91,1875800.0,14.0156,14.0214,13.9687,14.0039,1875800.0
2005-11-04 09:30:00,23.99,24.0,23.86,23.89,1729600.0,14.0507,14.0566,13.9746,13.9921,1729600.0
2005-11-04 09:35:00,23.88,23.92,23.86,23.88,884500.0,13.9863,14.0097,13.9746,13.9863,884500.0
2005-11-04 09:40:00,23.88,23.9,23.85,23.88,1074900.0,13.9863,13.998,13.9687,13.9863,1074900.0
2005-11-04 09:45:00,23.89,23.91,23.86,23.86,812500.0,13.9921,14.0039,13.9746,13.9746,812500.0
2005-11-04 09:50:00,23.88,23.91,23.84,23.89,677800.0,13.9863,14.0039,13.9629,13.9921,677800.0
2005-11-04 09:55:00,23.9,23.9,23.83,23.9,508000.0,13.998,13.998,13.957,13.998,508000.0
2005-11-04 10:00:00,23.9,23.93,23.88,23.93,1131000.0,13.998,14.0156,13.9863,14.0156,1131000.0
2005-11-04 10:05:00,23.93,24.0,23.92,23.97,1123900.0,14.0156,14.0566,14.0097,14.039,1123900.0
2005-11-04 10:10:00,23.97,24.94,23.93,23.94,803600.0,14.039,14.6071,14.0156,14.0214,803600.0
2005-11-04 10:15:00,23.94,23.96,23.89,23.89,467800.0,14.0214,14.0331,13.9921,13.9921,467800.0
2005-11-04 10:20:00,23.89,23.92,23.86,23.88,662300.0,13.9921,14.0097,13.9746,13.9863,662300.0
2005-11-04 10:25:00,23.89,23.91,23.87,23.89,319100.0,13.9921,14.0039,13.9804,13.9921,319100.0
2005-11-04 10:30:00,23.89,23.93,23.87,23.87,454600.0,13.9921,14.0156,13.9804,13.9804,454600.0
2005-11-04 10:35:00,23.87,23.88,23.82,23.83,539900.0,13.9804,13.9863,13.9511,13.957,539900.0
2005-11-04 10:40:00,23.84,23.84,23.74,23.74,666800.0,13.9629,13.9629,13.9043,13.9043,666800.0
2005-11-04 10:45:00,23.74,23.77,23.66,23.68,1105800.0,13.9043,13.9219,13.8574,13.8691,1105800.0
2005-11-04 10:50:00,23.69,23.72,23.66,23.7,450400.0,13.875,13.8926,13.8574,13.8809,450400.0
2005-11-04 10:55:00,23.7,23.74,23.69,23.73,328800.0,13.8809,13.9043,13.875,13.8984,328800.0
2005-11-04 11:00:00,23.74,23.79,23.72,23.76,626500.0,13.9043,13.9336,13.8926,13.916,626500.0
2005-11-04 11:05:00,23.76,23.78,23.75,23.75,166200.0,13.916,13.9277,13.9101,13.9101,166200.0
2005-11-04 11:10:00,23.75,23.76,23.73,23.75,198400.0,13.9101,13.916,13.8984,13.9101,198400.0
2005-11-04 11:15:00,23.75,23.8,23.75,23.79,233800.0,13.9101,13.9394,13.9101,13.9336,233800.0
2005-11-04 11:20:00,23.79,23.83,23.78,23.81,293700.0,13.9336,13.957,13.9277,13.9453,293700.0
2005-11-04 11:25:00,23.82,23.87,23.81,23.81,438400.0,13.9511,13.9804,13.9453,13.9453,438400.0
2005-11-04 11:30:00,23.81,23.84,23.78,23.78,226600.0,13.9453,13.9629,13.9277,13.9277,226600.0
2005-11-04 11:35:00,23.78,23.79,23.75,23.75,235200.0,13.9277,13.9336,13.9101,13.9101,235200.0
2005-11-04 11:40:00,23.75,23.76,23.7,23.73,282500.0,13.9101,13.916,13.8809,13.8984,282500.0
2005-11-04 11:45:00,23.73,23.84,23.73,23.8,425700.0,13.8984,13.9629,13.8984,13.9394,425700.0
2005-11-04 11:50:00,23.8,23.81,23.76,23.76,188400.0,13.9394,13.9453,13.916,13.916,188400.0
2005-11-04 11:55:00,23.76,23.85,23.75,23.84,695000.0,13.916,13.9687,13.9101,13.9629,695000.0
2005-11-04 12:00:00,23.84,23.86,23.79,23.84,633300.0,13.9629,13.9746,13.9336,13.9629,633300.0
2005-11-04 12:05:00,23.84,23.85,23.82,23.82,233100.0,13.9629,13.9687,13.9511,13.9511,233100.0
2005-11-04 12:10:00,23.82,23.83,23.8,23.83,172700.0,13.9511,13.957,13.9394,13.957,172700.0
2005-11-04 12:15:00,23.83,23.85,23.81,23.84,158400.0,13.957,13.9687,13.9453,13.9629,158400.0
2005-11-04 12:20:00,23.84,23.86,23.81,23.86,356800.0,13.9629,13.9746,13.9453,13.9746,356800.0
2005-11-04 12:25:00,23.86,23.86,23.81,23.82,698500.0,13.9746,13.9746,13.9453,13.9511,698500.0
2005-11-04 12:30:00,23.83,23.85,23.82,23.85,203100.0,13.957,13.9687,13.9511,13.9687,203100.0
2005-11-04 12:35:00,23.84,23.86,23.83,23.86,197900.0,13.9629,13.9746,13.957,13.9746,197900.0
2005-11-04 12:40:00,23.86,23.87,23.85,23.87,192700.0,13.9746,13.9804,13.9687,13.9804,192700.0
2005-11-04 12:45:00,23.86,23.86,23.82,23.82,225300.0,13.9746,13.9746,13.9511,13.9511,225300.0
2005-11-04 12:50:00,23.82,23.86,23.82,23.86,171400.0,13.9511,13.9746,13.9511,13.9746,171400.0
2005-11-04 12:55:00,23.87,23.89,23.85,23.86,169600.0,13.9804,13.9921,13.9687,13.9746,169600.0
2005-11-04 13:00:00,23.85,23.87,23.82,23.82,213600.0,13.9687,13.9804,13.9511,13.9511,213600.0
2005-11-04 13:05:00,23.83,23.85,23.82,23.84,146500.0,13.957,13.9687,13.9511,13.9629,146500.0
2005-11-04 13:10:00,23.85,23.85,23.8,23.82,307000.0,13.9687,13.9687,13.9394,13.9511,307000.0
2005-11-04 13:15:00,23.83,23.84,23.82,23.83,200200.0,13.957,13.9629,13.9511,13.957,200200.0
2005-11-04 13:20:00,23.83,23.83,23.81,23.82,112500.0,13.957,13.957,13.9453,13.9511,112500.0
2005-11-04 13:25:00,23.83,23.9,23.83,23.88,399400.0,13.957,13.998,13.957,13.9863,399400.0
2005-11-04 13:30:00,23.88,23.89,23.82,23.82,489800.0,13.9863,13.9921,13.9511,13.9511,489800.0
2005-11-04 13:35:00,23.83,23.86,23.82,23.85,191500.0,13.957,13.9746,13.9511,13.9687,191500.0
2005-11-04 13:40:00,23.85,23.89,23.82,23.84,587300.0,13.9687,13.9921,13.9511,13.9629,587300.0
2005-11-04 13:45:00,23.85,23.85,23.83,23.85,143600.0,13.9687,13.9687,13.957,13.9687,143600.0
2005-11-04 13:50:00,23.84,23.85,23.84,23.85,115200.0,13.9629,13.9687,13.9629,13.9687,115200.0
2005-11-04 13:55:00,23.85,23.86,23.82,23.82,155600.0,13.9687,13.9746,13.9511,13.9511,155600.0
2005-11-04 14:00:00,23.82,23.82,23.8,23.81,307100.0,13.9511,13.9511,13.9394,13.9453,307100.0
2005-11-04 14:05:00,23.81,23.87,23.81,23.86,273100.0,13.9453,13.9804,13.9453,13.9746,273100.0
2005-11-04 14:10:00,23.87,23.87,23.84,23.85,328600.0,13.9804,13.9804,13.9629,13.9687,328600.0
2005-11-04 14:15:00,23.85,23.87,23.83,23.83,303400.0,13.9687,13.9804,13.957,13.957,303400.0
2005-11-04 14:20:00,23.83,23.9,23.83,23.9,636200.0,13.957,13.998,13.957,13.998,636200.0
2005-11-04 14:25:00,23.9,23.9,23.86,23.87,267300.0,13.998,13.998,13.9746,13.9804,267300.0
2005-11-04 14:30:00,23.87,23.87,23.84,23.84,250600.0,13.9804,13.9804,13.9629,13.9629,250600.0
2005-11-04 14:35:00,23.85,23.86,23.83,23.84,244700.0,13.9687,13.9746,13.957,13.9629,244700.0
2005-11-04 14:40:00,23.85,23.86,23.83,23.84,245800.0,13.9687,13.9746,13.957,13.9629,245800.0
2005-11-04 14:45:00,23.84,23.85,23.81,23.82,246300.0,13.9629,13.9687,13.9453,13.9511,246300.0
2005-11-04 14:50:00,23.81,23.9,23.81,23.86,461300.0,13.9453,13.998,13.9453,13.9746,461300.0
2005-11-04 14:55:00,23.86,23.89,23.86,23.88,195600.0,13.9746,13.9921,13.9746,13.9863,195600.0
2005-11-04 15:00:00,23.88,23.89,23.85,23.86,303300.0,13.9863,13.9921,13.9687,13.9746,303300.0
2005-11-04 15:05:00,23.86,23.88,23.86,23.87,195600.0,13.9746,13.9863,13.9746,13.9804,195600.0
2005-11-04 15:10:00,23.88,23.91,23.87,23.89,285800.0,13.9863,14.0039,13.9804,13.9921,285800.0
2005-11-04 15:15:00,23.89,23.9,23.88,23.89,139500.0,13.9921,13.998,13.9863,13.9921,139500.0
2005-11-04 15:20:00,23.89,23.9,23.87,23.89,210800.0,13.9921,13.998,13.9804,13.9921,210800.0
2005-11-04 15:25:00,23.89,23.9,23.88,23.88,138900.0,13.9921,13.998,13.9863,13.9863,138900.0
2005-11-04 15:30:00,23.88,23.89,23.86,23.86,245700.0,13.9863,13.9921,13.9746,13.9746,245700.0
2005-11-04 15:35:00,23.86,23.9,23.86,23.9,320100.0,13.9746,13.998,13.9746,13.998,320100.0
2005-11-04 15:40:00,23.9,23.96,23.89,23.93,1074300.0,13.998,14.0331,13.9921,14.0156,1074300.0
2005-11-04 15:45:00,23.92,23.97,23.92,23.96,575300.0,14.0097,14.039,14.0097,14.0331,575300.0
2005-11-04 15:50:00,23.96,24.0,23.96,24.0,1299300.0,14.0331,14.0566,14.0331,14.0566,1299300.0
2005-11-04 15:55:00,23.99,24.0,23.95,23.97,1214000.0,14.0507,14.0566,14.0273,14.039,1214000.0
2005-11-07 09:30:00,24.08,24.23,24.06,24.21,2917700.0,14.1034,14.1913,14.0917,14.1796,2917700.0
2005-11-07 09:35:00,24.21,24.23,24.15,24.16,1310700.0,14.1796,14.1913,14.1444,14.1503,1310700.0
2005-11-07 09:40:00,24.16,24.17,24.06,24.13,1246800.0,14.1503,14.1561,14.0917,14.1327,1246800.0
2005-11-07 09:45:00,24.12,24.12,24.04,24.05,645200.0,14.1268,14.1268,14.08,14.0858,645200.0
2005-11-07 09:50:00,24.05,24.09,24.02,24.07,627200.0,14.0858,14.1093,14.0683,14.0976,627200.0
2005-11-07 09:55:00,24.08,24.08,24.02,24.05,554600.0,14.1034,14.1034,14.0683,14.0858,554600.0
2005-11-07 10:00:00,24.06,24.08,23.97,24.0,974600.0,14.0917,14.1034,14.039,14.0566,974600.0
2005-11-07 10:05:00,24.01,24.09,24.0,24.08,702000.0,14.0624,14.1093,14.0566,14.1034,702000.0
2005-11-07 10:10:00,24.08,24.14,24.07,24.09,1191100.0,14.1034,14.1386,14.0976,14.1093,1191100.0
2005-11-07 10:15:00,24.09,24.1,24.07,24.08,640400.0,14.1093,14.1151,14.0976,14.1034,640400.0
2005-11-07 10:20:00,24.08,24.08,23.95,23.99,1043700.0,14.1034,14.1034,14.0273,14.0507,1043700.0
2005-11-07 10:25:00,23.99,24.04,23.99,24.0,366500.0,14.0507,14.08,14.0507,14.0566,366500.0
2005-11-07 10:30:00,24.01,24.03,24.0,24.0,231300.0,14.0624,14.0741,14.0566,14.0566,231300.0
2005-11-07 10:35:00,24.01,24.05,24.0,24.02,583900.0,14.0624,14.0858,14.0566,14.0683,583900.0
2005-11-07 10:40:00,24.02,24.04,24.0,24.03,425400.0,14.0683,14.08,14.0566,14.0741,425400.0
2005-11-07 10:45:00,24.02,24.05,24.02,24.04,204100.0,14.0683,14.0858,14.0683,14.08,204100.0
2005-11-07 10:50:00,24.04,24.09,24.03,24.08,492800.0,14.08,14.1093,14.0741,14.1034,492800.0
2005-11-07 10:55:00,24.08,24.13,24.07,24.13,469100.0,14.1034,14.1327,14.0976,14.1327,469100.0
2005-11-07 11:00:00,24.13,24.2,24.13,24.16,1041000.0,14.1327,14.1737,14.1327,14.1503,1041000.0
2005-11-07 11:05:00,24.17,24.2,24.16,24.17,522300.0,14.1561,14.1737,14.1503,14.1561,522300.0
2005-11-07 11:10:00,24.17,24.19,24.14,24.16,545400.0,14.1561,14.1678,14.1386,14.1503,545400.0
2005-11-07 11:15:00,24.16,24.2,24.14,24.2,333000.0,14.1503,14.1737,14.1386,14.1737,333000.0
2005-11-07 11:20:00,24.19,24.2,24.16,24.17,362600.0,14.1678,14.1737,14.1503,14.1561,362600.0
2005-11-07 11:25:00,24.17,24.19,24.16,24.17,266600.0,14.1561,14.1678,14.1503,14.1561,266600.0
2005-11-07 11:30:00,24.17,24.21,24.17,24.2,711200.0,14.1561,14.1796,14.1561,14.1737,711200.0
2005-11-07 11:35:00,24.21,24.23,24.2,24.22,428200.0,14.1796,14.1913,14.1737,14.1854,428200.0
2005-11-07 11:40:00,24.22,24.27,24.22,24.25,1108400.0,14.1854,14.2147,14.1854,14.203,1108400.0
2005-11-07 11:45:00,24.25,24.26,24.22,24.23,124500.0,14.203,14.2088,14.1854,14.1913,124500.0
2005-11-07 11:50:00,24.23,24.24,24.22,24.24,224000.0,14.1913,14.1971,14.1854,14.1971,224000.0
2005-11-07 11:55:00,24.24,24.24,24.22,24.24,167700.0,14.1971,14.1971,14.1854,14.1971,167700.0
2005-11-07 12:00:00,24.23,24.26,24.23,24.26,186100.0,14.1913,14.2088,14.1913,14.2088,186100.0
2005-11-07 12:05:00,24.26,24.28,24.24,24.28,244200.0,14.2088,14.2206,14.1971,14.2206,244200.0
2005-11-07 12:10:00,24.28,24.35,24.27,24.32,881600.0,14.2206,14.2616,14.2147,14.244,881600.0
2005-11-07 12:15:00,24.32,24.38,24.32,24.38,511400.0,14.244,14.2791,14.244,14.2791,511400.0
2005-11-07 12:20:00,24.38,24.41,24.36,24.39,1546300.0,14.2791,14.2967,14.2674,14.285,1546300.0
2005-11-07 12:25:00,24.39,24.4,24.34,24.37,375700.0,14.285,14.2908,14.2557,14.2733,375700.0
2005-11-07 12:30:00,24.37,24.43,24.36,24.39,431100.0,14.2733,14.3084,14.2674,14.285,431100.0
2005-11-07 12:35:00,24.39,24.39,24.35,24.35,205800.0,14.285,14.285,14.2616,14.2616,205800.0
2005-11-07 12:40:00,24.35,24.37,24.32,24.37,310500.0,14.2616,14.2733,14.244,14.2733,310500.0
2005-11-07 12:45:00,24.37,24.4,24.36,24.39,326900.0,14.2733,14.2908,14.2674,14.285,326900.0
2005-11-07 12:50:00,24.4,24.4,24.34,24.34,433500.0,14.2908,14.2908,14.2557,14.2557,433500.0
2005-11-07 12:55:00,24.35,24.37,24.34,24.35,198100.0,14.2616,14.2733,14.2557,14.2616,198100.0
2005-11-07 13:00:00,24.35,24.38,24.32,24.35,204400.0,14.2616,14.2791,14.244,14.2616,204400.0
2005-11-07 13:05:00,24.35,24.35,24.32,24.35,288300.0,14.2616,14.2616,14.244,14.2616,288300.0
2005-11-07 13:10:00,24.35,24.36,24.33,24.35,353400.0,14.2616,14.2674,14.2498,14.2616,353400.0
2005-11-07 13:15:00,24.35,24.36,24.32,24.34,202400.0,14.2616,14.2674,14.244,14.2557,202400.0
2005-11-07 13:20:00,24.34,24.36,24.34,24.36,134300.0,14.2557,14.2674,14.2557,14.2674,134300.0
2005-11-07 13:25:00,24.36,24.38,24.34,24.37,328700.0,14.2674,14.2791,14.2557,14.2733,328700.0
2005-11-07 13:30:00,24.37,24.38,24.36,24.38,151400.0,14.2733,14.2791,14.2674,14.2791,151400.0
2005-11-07 13:35:00,24.38,24.39,24.36,24.37,274200.0,14.2791,14.285,14.2674,14.2733,274200.0
2005-11-07 13:40:00,24.38,24.42,24.37,24.39,362500.0,14.2791,14.3026,14.2733,14.285,362500.0
2005-11-07 13:45:00,24.4,24.42,24.39,24.41,315400.0,14.2908,14.3026,14.285,14.2967,315400.0
2005-11-07 13:50:00,24.42,24.45,24.4,24.43,678600.0,14.3026,14.3201,14.2908,14.3084,678600.0
2005-11-07 13:55:00,24.43,24.45,24.42,24.43,552900.0,14.3084,14.3201,14.3026,14.3084,552900.0
2005-11-07 14:00:00,24.43,24.43,24.39,24.41,445400.0,14.3084,14.3084,14.285,14.2967,445400.0
2005-11-07 14:05:00,24.41,24.45,24.39,24.44,533700.0,14.2967,14.3201,14.285,14.3143,533700.0
2005-11-07 14:10:00,24.44,24.49,24.43,24.46,709300.0,14.3143,14.3436,14.3084,14.326,709300.0
2005-11-07 14:15:00,24.46,24.5,24.46,24.5,541000.0,14.326,14.3494,14.326,14.3494,541000.0
2005-11-07 14:20:00,24.5,24.5,24.47,24.49,513900.0,14.3494,14.3494,14.3318,14.3436,513900.0
2005-11-07 14:25:00,24.49,24.5,24.47,24.48,713900.0,14.3436,14.3494,14.3318,14.3377,713900.0
2005-11-07 14:30:00,24.48,24.53,24.48,24.49,650100.0,14.3377,14.367,14.3377,14.3436,650100.0
2005-11-07 14:35:00,24.49,24.49,24.4,24.47,518100.0,14.3436,14.3436,14.2908,14.3318,518100.0
2005-11-07 14:40:00,24.46,24.49,24.45,24.48,573900.0,14.326,14.3436,14.3201,14.3377,573900.0
2005-11-07 14:45:00,24.49,24.52,24.46,24.46,1288900.0,14.3436,14.3611,14.326,14.326,1288900.0
2005-11-07 14:50:00,24.47,24.48,24.43,24.43,678600.0,14.3318,14.3377,14.3084,14.3084,678600.0
2005-11-07 14:55:00,24.43,24.48,24.43,24.48,627100.0,14.3084,14.3377,14.3084,14.3377,627100.0
2005-11-07 15:00:00,24.48,24.51,24.46,24.51,572000.0,14.3377,14.3553,14.326,14.3553,572000.0
2005-11-07 15:05:00,24.51,24.53,24.46,24.47,662500.0,14.3553,14.367,14.326,14.3318,662500.0
2005-11-07 15:10:00,24.46,24.47,24.39,24.4,699200.0,14.326,14.3318,14.285,14.2908,699200.0
2005-11-07 15:15:00,24.4,24.44,24.4,24.42,601600.0,14.2908,14.3143,14.2908,14.3026,601600.0
2005-11-07 15:20:00,24.41,24.44,24.38,24.43,598200.0,14.2967,14.3143,14.2791,14.3084,598200.0
2005-11-07 15:25:00,24.43,24.43,24.33,24.39,544800.0,14.3084,14.3084,14.2498,14.285,544800.0
2005-11-07 15:30:00,24.4,24.43,24.37,24.41,684800.0,14.2908,14.3084,14.2733,14.2967,684800.0
2005-11-07 15:35:00,24.41,24.42,24.38,24.41,451700.0,14.2967,14.3026,14.2791,14.2967,451700.0
2005-11-07 15:40:00,24.42,24.45,24.41,24.45,596900.0,14.3026,14.3201,14.2967,14.3201,596900.0
2005-11-07 15:45:00,24.44,24.49,24.43,24.49,1367100.0,14.3143,14.3436,14.3084,14.3436,1367100.0
2005-11-07 15:50:00,24.48,24.55,24.48,24.48,1631000.0,14.3377,14.3787,14.3377,14.3377,1631000.0
2005-11-07 15:55:00,24.49,24.52,24.46,24.5,1747000.0,14.3436,14.3611,14.326,14.3494,1747000.0
2005-11-08 09:30:00,24.38,24.44,24.32,24.4,2151900.0,14.2791,14.3143,14.244,14.2908,2151900.0
2005-11-08 09:35:00,24.4,24.42,24.34,24.35,935600.0,14.2908,14.3026,14.2557,14.2616,935600.0
2005-11-08 09:40:00,24.35,24.42,24.35,24.39,764600.0,14.2616,14.3026,14.2616,14.285,764600.0
2005-11-08 09:45:00,24.4,24.4,24.31,24.31,1042100.0,14.2908,14.2908,14.2381,14.2381,1042100.0
2005-11-08 09:50:00,24.31,24.32,24.25,24.25,1142000.0,14.2381,14.244,14.203,14.203,1142000.0
2005-11-08 09:55:00,24.25,24.28,24.22,24.28,923100.0,14.203,14.2206,14.1854,14.2206,923100.0
2005-11-08 10:00:00,24.27,24.34,24.27,24.32,1036300.0,14.2147,14.2557,14.2147,14.244,1036300.0
2005-11-08 10:05:00,24.31,24.38,24.31,24.35,695600.0,14.2381,14.2791,14.2381,14.2616,695600.0
2005-11-08 10:10:00,24.34,24.35,24.21,24.31,636600.0,14.2557,14.2616,14.1796,14.2381,636600.0
2005-11-08 10:15:00,24.31,24.35,24.31,24.33,354400.0,14.2381,14.2616,14.2381,14.2498,354400.0
2005-11-08 10:20:00,24.32,24.35,24.32,24.34,272200.0,14.244,14.2616,14.244,14.2557,272200.0
2005-11-08 10:25:00,24.34,24.36,24.33,24.36,411700.0,14.2557,14.2674,14.2498,14.2674,411700.0
2005-11-08 10:30:00,24.36,24.41,24.36,24.4,835300.0,14.2674,14.2967,14.2674,14.2908,835300.0
2005-11-08 10:35:00,24.4,24.43,24.38,24.39,595700.0,14.2908,14.3084,14.2791,14.285,595700.0
2005-11-08 10:40:00,24.4,24.42,24.36,24.36,599000.0,14.2908,14.3026,14.2674,14.2674,599000.0
2005-11-08 10:45:00,24.36,24.41,24.35,24.39,399700.0,14.2674,14.2967,14.2616,14.285,399700.0
2005-11-08 10:50:00,24.39,24.4,24.37,24.4,266200.0,14.285,14.2908,14.2733,14.2908,266200.0
2005-11-08 10:55:00,24.39,24.4,24.35,24.38,366700.0,14.285,14.2908,14.2616,14.2791,366700.0
2005-11-08 11:00:00,24.38,24.42,24.36,24.37,431700.0,14.2791,14.3026,14.2674,14.2733,431700.0
2005-11-08 11:05:00,24.37,24.4,24.36,24.4,352900.0,14.2733,14.2908,14.2674,14.2908,352900.0
2005-11-08 11:10:00,24.4,24.45,24.37,24.43,695800.0,14.2908,14.3201,14.2733,14.3084,695800.0
2005-11-08 11:15:00,24.43,24.45,24.41,24.45,299700.0,14.3084,14.3201,14.2967,14.3201,299700.0
2005-11-08 11:20:00,24.45,24.53,24.44,24.5,1168500.0,14.3201,14.367,14.3143,14.3494,1168500.0
2005-11-08 11:25:00,24.5,24.52,24.48,24.5,504400.0,14.3494,14.3611,14.3377,14.3494,504400.0
2005-11-08 11:30:00,24.5,24.5,24.45,24.47,492700.0,14.3494,14.3494,14.3201,14.3318,492700.0
2005-11-08 11:35:00,24.47,24.48,24.44,24.44,308200.0,14.3318,14.3377,14.3143,14.3143,308200.0
2005-11-08 11:40:00,24.44,24.51,24.44,24.51,419900.0,14.3143,14.3553,14.3143,14.3553,419900.0
2005-11-08 11:45:00,24.5,24.6,24.5,24.6,593200.0,14.3494,14.408,14.3494,14.408,593200.0
2005-11-08 11:50:00,24.6,24.66,24.55,24.63,969000.0,14.408,14.4431,14.3787,14.4255,969000.0
2005-11-08 11:55:00,24.63,24.65,24.6,24.61,443900.0,14.4255,14.4373,14.408,14.4138,443900.0
2005-11-08 12:00:00,24.61,24.63,24.56,24.62,445600.0,14.4138,14.4255,14.3845,14.4197,445600.0
2005-11-08 12:05:00,24.62,24.65,24.61,24.62,379800.0,14.4197,14.4373,14.4138,14.4197,379800.0
2005-11-08 12:10:00,24.63,24.64,24.62,24.62,167100.0,14.4255,14.4314,14.4197,14.4197,167100.0
2005-11-08 12:15:00,24.61,24.62,24.61,24.62,86800.0,14.4138,14.4197,14.4138,14.4197,86800.0
2005-11-08 12:20:00,24.61,24.62,24.6,24.6,213600.0,14.4138,14.4197,14.408,14.408,213600.0
2005-11-08 12:25:00,24.6,24.65,24.6,24.63,458100.0,14.408,14.4373,14.408,14.4255,458100.0
2005-11-08 12:30:00,24.63,24.65,24.62,24.62,218200.0,14.4255,14.4373,14.4197,14.4197,218200.0
2005-11-08 12:35:00,24.62,24.63,24.56,24.58,446500.0,14.4197,14.4255,14.3845,14.3963,446500.0
2005-11-08 12:40:00,24.57,24.58,24.53,24.56,281600.0,14.3904,14.3963,14.367,14.3845,281600.0
2005-11-08 12:45:00,24.57,24.59,24.56,24.58,214900.0,14.3904,14.4021,14.3845,14.3963,214900.0
2005-11-08 12:50:00,24.57,24.58,24.53,24.53,493100.0,14.3904,14.3963,14.367,14.367,493100.0
2005-11-08 12:55:00,24.53,24.6,24.53,24.59,299400.0,14.367,14.408,14.367,14.4021,299400.0
2005-11-08 13:00:00,24.59,24.6,24.53,24.56,338500.0,14.4021,14.408,14.367,14.3845,338500.0
2005-11-08 13:05:00,24.55,24.56,24.52,24.53,240800.0,14.3787,14.3845,14.3611,14.367,240800.0
2005-11-08 13:10:00,24.52,24.53,24.5,24.51,308400.0,14.3611,14.367,14.3494,14.3553,308400.0
2005-11-08 13:15:00,24.52,24.54,24.5,24.52,472900.0,14.3611,14.3728,14.3494,14.3611,472900.0
2005-11-08 13:20:00,24.52,24.53,24.52,24.52,89100.0,14.3611,14.367,14.3611,14.3611,89100.0
2005-11-08 13:25:00,24.52,24.6,24.52,24.58,363300.0,14.3611,14.408,14.3611,14.3963,363300.0
2005-11-08 13:30:00,24.58,24.6,24.53,24.56,225000.0,14.3963,14.408,14.367,14.3845,225000.0
2005-11-08 13:35:00,24.56,24.59,24.56,24.58,186000.0,14.3845,14.4021,14.3845,14.3963,186000.0
2005-11-08 13:40:00,24.58,24.58,24.54,24.55,139600.0,14.3963,14.3963,14.3728,14.3787,139600.0
2005-11-08 13:45:00,24.55,24.57,24.55,24.55,215200.0,14.3787,14.3904,14.3787,14.3787,215200.0
2005-11-08 13:50:00,24.55,24.55,24.48,24.5,616600.0,14.3787,14.3787,14.3377,14.3494,616600.0
2005-11-08 13:55:00,24.5,24.54,24.47,24.54,356500.0,14.3494,14.3728,14.3318,14.3728,356500.0
2005-11-08 14:00:00,24.54,24.55,24.52,24.53,207800.0,14.3728,14.3787,14.3611,14.367,207800.0
2005-11-08 14:05:00,24.54,24.58,24.53,24.56,256600.0,14.3728,14.3963,14.367,14.3845,256600.0
2005-11-08 14:10:00,24.56,24.57,24.5,24.54,341400.0,14.3845,14.3904,14.3494,14.3728,341400.0
2005-11-08 14:15:00,24.54,24.54,24.49,24.5,191400.0,14.3728,14.3728,14.3436,14.3494,191400.0
2005-11-08 14:20:00,24.5,24.53,24.49,24.51,220700.0,14.3494,14.367,14.3436,14.3553,220700.0
2005-11-08 14:25:00,24.51,24.55,24.5,24.53,120700.0,14.3553,14.3787,14.3494,14.367,120700.0
2005-11-08 14:30:00,24.52,24.53,24.49,24.5,200600.0,14.3611,14.367,14.3436,14.3494,200600.0
2005-11-08 14:35:00,24.49,24.52,24.48,24.5,286500.0,14.3436,14.3611,14.3377,14.3494,286500.0
2005-11-08 14:40:00,24.5,24.51,24.49,24.5,151200.0,14.3494,14.3553,14.3436,14.3494,151200.0
2005-11-08 14:45:00,24.51,24.54,24.49,24.54,304100.0,14.3553,14.3728,14.3436,14.3728,304100.0
2005-11-08 14:50:00,24.54,24.54,24.52,24.53,146800.0,14.3728,14.3728,14.3611,14.367,146800.0
2005-11-08 14:55:00,24.53,24.54,24.52,24.52,168100.0,14.367,14.3728,14.3611,14.3611,168100.0
2005-11-08 15:00:00,24.52,24.56,24.52,24.54,669600.0,14.3611,14.3845,14.3611,14.3728,669600.0
2005-11-08 15:05:00,24.54,24.59,24.54,24.59,496900.0,14.3728,14.4021,14.3728,14.4021,496900.0
2005-11-08 15:10:00,24.58,24.62,24.56,24.62,650700.0,14.3963,14.4197,14.3845,14.4197,650700.0
2005-11-08 15:15:00,24.61,24.64,24.59,24.63,714200.0,14.4138,14.4314,14.4021,14.4255,714200.0
2005-11-08 15:20:00,24.63,24.64,24.61,24.62,758000.0,14.4255,14.4314,14.4138,14.4197,758000.0
2005-11-08 15:25:00,24.62,24.63,24.58,24.61,535000.0,14.4197,14.4255,14.3963,14.4138,535000.0
2005-11-08 15:30:00,24.61,24.62,24.57,24.59,409100.0,14.4138,14.4197,14.3904,14.4021,409100.0
2005-11-08 15:35:00,24.59,24.6,24.57,24.59,315300.0,14.4021,14.408,14.3904,14.4021,315300.0
2005-11-08 15:40:00,24.59,24.59,24.55,24.57,510200.0,14.4021,14.4021,14.3787,14.3904,510200.0
2005-11-08 15:45:00,24.56,24.56,24.54,24.54,532800.0,14.3845,14.3845,14.3728,14.3728,532800.0
2005-11-08 15:50:00,24.55,24.61,24.54,24.58,1298600.0,14.3787,14.4138,14.3728,14.3963,1298600.0
2005-11-08 15:55:00,24.58,24.6,24.51,24.56,1649000.0,14.3963,14.408,14.3553,14.3845,1649000.0
2005-11-09 09:30:00,24.5,24.54,24.46,24.53,1089700.0,14.3494,14.3728,14.326,14.367,1089700.0
2005-11-09 09:35:00,24.54,24.63,24.53,24.57,1202000.0,14.3728,14.4255,14.367,14.3904,1202000.0
2005-11-09 09:40:00,24.58,24.63,24.56,24.59,774500.0,14.3963,14.4255,14.3845,14.4021,774500.0
2005-11-09 09:45:00,24.59,24.63,24.57,24.63,651000.0,14.4021,14.4255,14.3904,14.4255,651000.0
2005-11-09 09:50:00,24.62,24.67,24.61,24.64,688000.0,14.4197,14.449,14.4138,14.4314,688000.0
2005-11-09 09:55:00,24.64,24.65,24.55,24.58,615800.0,14.4314,14.4373,14.3787,14.3963,615800.0
2005-11-09 10:00:00,24.58,24.59,24.53,24.57,641900.0,14.3963,14.4021,14.367,14.3904,641900.0
2005-11-09 10:05:00,24.57,24.58,24.53,24.55,676800.0,14.3904,14.3963,14.367,14.3787,676800.0
2005-11-09 10:10:00,24.56,24.64,24.55,24.63,601300.0,14.3845,14.4314,14.3787,14.4255,601300.0
2005-11-09 10:15:00,24.64,24.68,24.6,24.61,1111500.0,14.4314,14.4548,14.408,14.4138,1111500.0
2005-11-09 10:20:00,24.61,24.64,24.61,24.61,222300.0,14.4138,14.4314,14.4138,14.4138,222300.0
2005-11-09 10:25:00,24.62,24.65,24.61,24.62,270700.0,14.4197,14.4373,14.4138,14.4197,270700.0
2005-11-09 10:30:00,24.62,24.75,24.62,24.66,769700.0,14.4197,14.4958,14.4197,14.4431,769700.0
2005-11-09 10:35:00,24.66,24.72,24.65,24.68,668500.0,14.4431,14.4783,14.4373,14.4548,668500.0
2005-11-09 10:40:00,24.67,24.7,24.67,24.69,324500.0,14.449,14.4665,14.449,14.4607,324500.0
2005-11-09 10:45:00,24.68,24.74,24.68,24.72,543400.0,14.4548,14.49,14.4548,14.4783,543400.0
2005-11-09 10:50:00,24.71,24.8,24.71,24.73,511100.0,14.4724,14.5251,14.4724,14.4841,511100.0
2005-11-09 10:55:00,24.73,24.73,24.67,24.69,530800.0,14.4841,14.4841,14.449,14.4607,530800.0
2005-11-09 11:00:00,24.69,24.7,24.66,24.66,414900.0,14.4607,14.4665,14.4431,14.4431,414900.0
2005-11-09 11:05:00,24.66,24.68,24.63,24.66,542900.0,14.4431,14.4548,14.4255,14.4431,542900.0
2005-11-09 11:10:00,24.66,24.66,24.64,24.65,343600.0,14.4431,14.4431,14.4314,14.4373,343600.0
2005-11-09 11:15:00,24.65,24.67,24.65,24.66,259800.0,14.4373,14.449,14.4373,14.4431,259800.0
2005-11-09 11:20:00,24.66,24.66,24.64,24.65,183100.0,14.4431,14.4431,14.4314,14.4373,183100.0
2005-11-09 11:25:00,24.66,24.68,24.64,24.66,334100.0,14.4431,14.4548,14.4314,14.4431,334100.0
2005-11-09 11:30:00,24.66,24.66,24.62,24.64,335000.0,14.4431,14.4431,14.4197,14.4314,335000.0
2005-11-09 11:35:00,24.64,24.68,24.6,24.67,464800.0,14.4314,14.4548,14.408,14.449,464800.0
2005-11-09 11:40:00,24.67,24.72,24.65,24.72,594600.0,14.449,14.4783,14.4373,14.4783,594600.0
2005-11-09 11:45:00,24.72,24.73,24.7,24.72,323300.0,14.4783,14.4841,14.4665,14.4783,323300.0
2005-11-09 11:50:00,24.72,24.75,24.72,24.74,354300.0,14.4783,14.4958,14.4783,14.49,354300.0
2005-11-09 11:55:00,24.75,24.75,24.7,24.73,199000.0,14.4958,14.4958,14.4665,14.4841,199000.0
2005-11-09 12:00:00,24.72,24.73,24.7,24.7,300000.0,14.4783,14.4841,14.4665,14.4665,300000.0
2005-11-09 12:05:00,24.7,24.74,24.7,24.74,194100.0,14.4665,14.49,14.4665,14.49,194100.0
2005-11-09 12:10:00,24.74,24.75,24.73,24.74,132100.0,14.49,14.4958,14.4841,14.49,132100.0
2005-11-09 12:15:00,24.74,24.79,24.73,24.78,455800.0,14.49,14.5193,14.4841,14.5134,455800.0
2005-11-09 12:20:00,24.78,24.81,24.77,24.8,813900.0,14.5134,14.531,14.5075,14.5251,813900.0
2005-11-09 12:25:00,24.8,24.86,24.79,24.82,956700.0,14.5251,14.5603,14.5193,14.5368,956700.0
2005-11-09 12:30:00,24.82,24.82,24.77,24.81,501400.0,14.5368,14.5368,14.5075,14.531,501400.0
2005-11-09 12:35:00,24.81,24.84,24.79,24.82,399300.0,14.531,14.5485,14.5193,14.5368,399300.0
2005-11-09 12:40:00,24.82,24.85,24.81,24.82,383600.0,14.5368,14.5544,14.531,14.5368,383600.0
2005-11-09 12:45:00,24.82,24.84,24.79,24.84,335900.0,14.5368,14.5485,14.5193,14.5485,335900.0
2005-11-09 12:50:00,24.84,24.86,24.77,24.78,665600.0,14.5485,14.5603,14.5075,14.5134,665600.0
2005-11-09 12:55:00,24.79,24.8,24.78,24.79,233100.0,14.5193,14.5251,14.5134,14.5193,233100.0
2005-11-09 13:00:00,24.79,24.8,24.79,24.79,113900.0,14.5193,14.5251,14.5193,14.5193,113900.0
2005-11-09 13:05:00,24.79,24.81,24.78,24.79,337900.0,14.5193,14.531,14.5134,14.5193,337900.0
2005-11-09 13:10:00,24.79,24.79,24.76,24.78,421000.0,14.5193,14.5193,14.5017,14.5134,421000.0
2005-11-09 13:15:00,24.78,24.81,24.75,24.79,276600.0,14.5134,14.531,14.4958,14.5193,276600.0
2005-11-09 13:20:00,24.79,24.82,24.77,24.77,308500.0,14.5193,14.5368,14.5075,14.5075,308500.0
2005-11-09 13:25:00,24.77,24.78,24.74,24.74,288100.0,14.5075,14.5134,14.49,14.49,288100.0
2005-11-09 13:30:00,24.75,24.78,24.73,24.75,353500.0,14.4958,14.5134,14.4841,14.4958,353500.0
2005-11-09 13:35:00,24.75,24.76,24.72,24.74,272300.0,14.4958,14.5017,14.4783,14.49,272300.0
2005-11-09 13:40:00,24.74,24.77,24.74,24.75,234900.0,14.49,14.5075,14.49,14.4958,234900.0
2005-11-09 13:45:00,24.75,24.78,24.75,24.77,267600.0,14.4958,14.5134,14.4958,14.5075,267600.0
2005-11-09 13:50:00,24.76,24.77,24.71,24.73,293100.0,14.5017,14.5075,14.4724,14.4841,293100.0
2005-11-09 13:55:00,24.74,24.77,24.73,24.77,143000.0,14.49,14.5075,14.4841,14.5075,143000.0
2005-11-09 14:00:00,24.78,24.78,24.75,24.75,185200.0,14.5134,14.5134,14.4958,14.4958,185200.0
2005-11-09 14:05:00,24.75,24.77,24.73,24.75,261400.0,14.4958,14.5075,14.4841,14.4958,261400.0
2005-11-09 14:10:00,24.75,24.76,24.72,24.73,336100.0,14.4958,14.5017,14.4783,14.4841,336100.0
2005-11-09 14:15:00,24.73,24.77,24.73,24.74,224100.0,14.4841,14.5075,14.4841,14.49,224100.0
2005-11-09 14:20:00,24.74,24.75,24.72,24.73,257700.0,14.49,14.4958,14.4783,14.4841,257700.0
2005-11-09 14:25:00,24.73,24.74,24.72,24.74,130400.0,14.4841,14.49,14.4783,14.49,130400.0
2005-11-09 14:30:00,24.73,24.76,24.72,24.74,336500.0,14.4841,14.5017,14.4783,14.49,336500.0
2005-11-09 14:35:00,24.74,24.8,24.74,24.79,375700.0,14.49,14.5251,14.49,14.5193,375700.0
2005-11-09 14:40:00,24.8,24.8,24.76,24.76,263500.0,14.5251,14.5251,14.5017,14.5017,263500.0
2005-11-09 14:45:00,24.77,24.77,24.72,24.72,222500.0,14.5075,14.5075,14.4783,14.4783,222500.0
2005-11-09 14:50:00,24.73,24.74,24.69,24.71,600200.0,14.4841,14.49,14.4607,14.4724,600200.0
2005-11-09 14:55:00,24.72,24.73,24.7,24.71,344700.0,14.4783,14.4841,14.4665,14.4724,344700.0
2005-11-09 15:00:00,24.7,24.76,24.7,24.75,423700.0,14.4665,14.5017,14.4665,14.4958,423700.0
2005-11-09 15:05:00,24.75,24.8,24.75,24.77,609800.0,14.4958,14.5251,14.4958,14.5075,609800.0
2005-11-09 15:10:00,24.76,24.79,24.76,24.79,504400.0,14.5017,14.5193,14.5017,14.5193,504400.0
2005-11-09 15:15:00,24.78,24.81,24.78,24.79,593100.0,14.5134,14.531,14.5134,14.5193,593100.0
2005-11-09 15:20:00,24.79,24.82,24.78,24.82,368600.0,14.5193,14.5368,14.5134,14.5368,368600.0
2005-11-09 15:25:00,24.81,24.85,24.79,24.84,525500.0,14.531,14.5544,14.5193,14.5485,525500.0
2005-11-09 15:30:00,24.84,24.85,24.82,24.84,480800.0,14.5485,14.5544,14.5368,14.5485,480800.0
2005-11-09 15:35:00,24.84,24.85,24.79,24.79,498400.0,14.5485,14.5544,14.5193,14.5193,498400.0
2005-11-09 15:40:00,24.8,24.83,24.78,24.81,607700.0,14.5251,14.5427,14.5134,14.531,607700.0
2005-11-09 15:45:00,24.81,24.83,24.78,24.81,764100.0,14.531,14.5427,14.5134,14.531,764100.0
2005-11-09 15:50:00,24.8,24.81,24.78,24.8,740000.0,14.5251,14.531,14.5134,14.5251,740000.0
2005-11-09 15:55:00,24.8,24.81,24.77,24.78,1047600.0,14.5251,14.531,14.5075,14.5134,1047600.0
2005-11-10 09:30:00,25.21,25.32,25.05,25.15,6588100.0,14.7652,14.8297,14.6715,14.7301,6588100.0
2005-11-10 09:35:00,25.14,25.16,25.05,25.11,4102200.0,14.7243,14.736,14.6715,14.7067,4102200.0
2005-11-10 09:40:00,25.11,25.22,25.05,25.2,1783300.0,14.7067,14.7711,14.6715,14.7594,1783300.0
2005-11-10 09:45:00,25.19,25.25,25.15,25.16,2043700.0,14.7535,14.7887,14.7301,14.736,2043700.0
2005-11-10 09:50:00,25.16,25.18,25.13,25.15,1279800.0,14.736,14.7477,14.7184,14.7301,1279800.0
2005-11-10 09:55:00,25.14,25.16,25.1,25.15,1436900.0,14.7243,14.736,14.7008,14.7301,1436900.0
2005-11-10 10:00:00,25.15,25.17,25.12,25.14,696900.0,14.7301,14.7418,14.7125,14.7243,696900.0
2005-11-10 10:05:00,25.14,25.15,25.05,25.05,1814800.0,14.7243,14.7301,14.6715,14.6715,1814800.0
2005-11-10 10:10:00,25.05,25.09,25.01,25.07,2315500.0,14.6715,14.695,14.6481,14.6833,2315500.0
2005-11-10 10:15:00,25.07,25.09,25.02,25.04,1665200.0,14.6833,14.695,14.654,14.6657,1665200.0
2005-11-10 10:20:00,25.04,25.12,24.98,25.11,1553200.0,14.6657,14.7125,14.6305,14.7067,1553200.0
2005-11-10 10:25:00,25.12,25.18,25.09,25.12,1492500.0,14.7125,14.7477,14.695,14.7125,1492500.0
2005-11-10 10:30:00,25.12,25.15,25.06,25.06,906600.0,14.7125,14.7301,14.6774,14.6774,906600.0
2005-11-10 10:35:00,25.06,25.09,25.05,25.09,414900.0,14.6774,14.695,14.6715,14.695,414900.0
2005-11-10 10:40:00,25.09,25.11,25.02,25.05,1269800.0,14.695,14.7067,14.654,14.6715,1269800.0
2005-11-10 10:45:00,25.05,25.06,25.01,25.05,1172700.0,14.6715,14.6774,14.6481,14.6715,1172700.0
2005-11-10 10:50:00,25.06,25.12,25.04,25.1,771600.0,14.6774,14.7125,14.6657,14.7008,771600.0
2005-11-10 10:55:00,25.1,25.14,25.08,25.1,754600.0,14.7008,14.7243,14.6891,14.7008,754600.0
2005-11-10 11:00:00,25.1,25.12,25.09,25.09,516200.0,14.7008,14.7125,14.695,14.695,516200.0
2005-11-10 11:05:00,25.09,25.12,25.08,25.12,471000.0,14.695,14.7125,14.6891,14.7125,471000.0
2005-11-10 11:10:00,25.12,25.13,25.04,25.06,805600.0,14.7125,14.7184,14.6657,14.6774,805600.0
2005-11-10 11:15:00,25.06,25.08,25.02,25.06,997300.0,14.6774,14.6891,14.654,14.6774,997300.0
2005-11-10 11:20:00,25.06,25.08,25.04,25.05,608500.0,14.6774,14.6891,14.6657,14.6715,608500.0
2005-11-10 11:25:00,25.05,25.06,25.02,25.05,602400.0,14.6715,14.6774,14.654,14.6715,602400.0
2005-11-10 11:30:00,25.05,25.05,25.02,25.03,486000.0,14.6715,14.6715,14.654,14.6598,486000.0
2005-11-10 11:35:00,25.01,25.03,24.95,24.96,1090300.0,14.6481,14.6598,14.613,14.6188,1090300.0
2005-11-10 11:40:00,24.95,25.0,24.95,24.98,484200.0,14.613,14.6423,14.613,14.6305,484200.0
2005-11-10 11:45:00,24.98,25.02,24.98,24.98,529600.0,14.6305,14.654,14.6305,14.6305,529600.0
2005-11-10 11:50:00,24.98,25.05,24.96,24.99,628300.0,14.6305,14.6715,14.6188,14.6364,628300.0
2005-11-10 11:55:00,25.0,25.01,24.97,24.97,493900.0,14.6423,14.6481,14.6247,14.6247,493900.0
2005-11-10 12:00:00,24.98,24.98,24.94,24.96,850000.0,14.6305,14.6305,14.6071,14.6188,850000.0
2005-11-10 12:05:00,24.96,24.96,24.93,24.96,252100.0,14.6188,14.6188,14.6013,14.6188,252100.0
2005-11-10 12:10:00,24.96,24.97,24.94,24.96,279900.0,14.6188,14.6247,14.6071,14.6188,279900.0
2005-11-10 12:15:00,24.96,25.0,24.96,24.98,378100.0,14.6188,14.6423,14.6188,14.6305,378100.0
2005-11-10 12:20:00,24.98,24.98,24.93,24.95,359600.0,14.6305,14.6305,14.6013,14.613,359600.0
2005-11-10 12:25:00,24.95,25.01,24.95,24.99,678900.0,14.613,14.6481,14.613,14.6364,678900.0
2005-11-10 12:30:00,24.99,25.0,24.98,24.99,630400.0,14.6364,14.6423,14.6305,14.6364,630400.0
2005-11-10 12:35:00,25.0,25.0,24.96,24.98,479900.0,14.6423,14.6423,14.6188,14.6305,479900.0
2005-11-10 12:40:00,24.98,24.99,24.93,24.96,418700.0,14.6305,14.6364,14.6013,14.6188,418700.0
2005-11-10 12:45:00,24.97,24.97,24.93,24.96,189900.0,14.6247,14.6247,14.6013,14.6188,189900.0
2005-11-10 12:50:00,24.96,24.96,24.93,24.95,231700.0,14.6188,14.6188,14.6013,14.613,231700.0
2005-11-10 12:55:00,24.94,24.97,24.92,24.96,316100.0,14.6071,14.6247,14.5954,14.6188,316100.0
2005-11-10 13:00:00,24.96,25.05,24.95,25.03,1062700.0,14.6188,14.6715,14.613,14.6598,1062700.0
2005-11-10 13:05:00,25.03,25.03,24.98,25.01,880600.0,14.6598,14.6598,14.6305,14.6481,880600.0
2005-11-10 13:10:00,25.01,25.01,24.95,24.98,504500.0,14.6481,14.6481,14.613,14.6305,504500.0
2005-11-10 13:15:00,24.98,25.0,24.95,24.98,412400.0,14.6305,14.6423,14.613,14.6305,412400.0
2005-11-10 13:20:00,24.98,24.99,24.96,24.97,416000.0,14.6305,14.6364,14.6188,14.6247,416000.0
2005-11-10 13:25:00,24.98,25.0,24.97,25.0,264500.0,14.6305,14.6423,14.6247,14.6423,264500.0
2005-11-10 13:30:00,25.0,25.02,24.98,24.99,547900.0,14.6423,14.654,14.6305,14.6364,547900.0
2005-11-10 13:35:00,25.0,25.06,24.98,25.04,1020200.0,14.6423,14.6774,14.6305,14.6657,1020200.0
2005-11-10 13:40:00,25.05,25.07,25.03,25.06,1320700.0,14.6715,14.6833,14.6598,14.6774,1320700.0
2005-11-10 13:45:00,25.07,25.1,25.03,25.05,1218700.0,14.6833,14.7008,14.6598,14.6715,1218700.0
2005-11-10 13:50:00,25.04,25.15,25.02,25.14,963200.0,14.6657,14.7301,14.654,14.7243,963200.0
2005-11-10 13:55:00,25.14,25.16,25.09,25.1,1241000.0,14.7243,14.736,14.695,14.7008,1241000.0
2005-11-10 14:00:00,25.11,25.14,25.1,25.11,612500.0,14.7067,14.7243,14.7008,14.7067,612500.0
2005-11-10 14:05:00,25.1,25.12,25.06,25.09,653800.0,14.7008,14.7125,14.6774,14.695,653800.0
2005-11-10 14:10:00,25.09,25.13,25.08,25.11,531500.0,14.695,14.7184,14.6891,14.7067,531500.0
2005-11-10 14:15:00,25.11,25.12,25.09,25.11,411100.0,14.7067,14.7125,14.695,14.7067,411100.0
2005-11-10 14:20:00,25.11,25.12,25.09,25.11,247000.0,14.7067,14.7125,14.695,14.7067,247000.0
2005-11-10 14:25:00,25.12,25.21,25.11,25.21,1369700.0,14.7125,14.7652,14.7067,14.7652,1369700.0
2005-11-10 14:30:00,25.2,25.24,25.2,25.22,887200.0,14.7594,14.7828,14.7594,14.7711,887200.0
2005-11-10 14:35:00,25.22,25.22,25.19,25.21,601800.0,14.7711,14.7711,14.7535,14.7652,601800.0
2005-11-10 14:40:00,25.21,25.22,25.19,25.19,410000.0,14.7652,14.7711,14.7535,14.7535,410000.0
2005-11-10 14:45:00,25.2,25.2,25.16,25.19,733000.0,14.7594,14.7594,14.736,14.7535,733000.0
2005-11-10 14:50:00,25.2,25.23,25.1,25.23,471400.0,14.7594,14.777,14.7008,14.777,471400.0
2005-11-10 14:55:00,25.23,25.25,25.21,25.24,1551200.0,14.777,14.7887,14.7652,14.7828,1551200.0
2005-11-10 15:00:00,25.25,25.26,25.21,25.22,829800.0,14.7887,14.7945,14.7652,14.7711,829800.0
2005-11-10 15:05:00,25.22,25.24,25.21,25.23,752700.0,14.7711,14.7828,14.7652,14.777,752700.0
2005-11-10 15:10:00,25.23,25.28,25.22,25.25,872200.0,14.777,14.8062,14.7711,14.7887,872200.0
2005-11-10 15:15:00,25.25,25.27,25.24,25.27,884000.0,14.7887,14.8004,14.7828,14.8004,884000.0
2005-11-10 15:20:00,25.27,25.28,25.2,25.24,782600.0,14.8004,14.8062,14.7594,14.7828,782600.0
2005-11-10 15:25:00,25.23,25.25,25.21,25.25,384700.0,14.777,14.7887,14.7652,14.7887,384700.0
2005-11-10 15:30:00,25.24,25.29,25.24,25.25,534300.0,14.7828,14.8121,14.7828,14.7887,534300.0
2005-11-10 15:35:00,25.25,25.27,25.24,25.26,488600.0,14.7887,14.8004,14.7828,14.7945,488600.0
2005-11-10 15:40:00,25.26,25.27,25.2,25.2,1224500.0,14.7945,14.8004,14.7594,14.7594,1224500.0
2005-11-10 15:45:00,25.21,25.21,25.16,25.17,1145800.0,14.7652,14.7652,14.736,14.7418,1145800.0
2005-11-10 15:50:00,25.16,25.22,25.16,25.2,1089700.0,14.736,14.7711,14.736,14.7594,1089700.0
2005-11-10 15:55:00,25.21,25.25,25.17,25.24,1839600.0,14.7652,14.7887,14.7418,14.7828,1839600.0
2005-11-11 09:30:00,25.39,25.45,25.35,25.38,2314600.0,14.8707,14.9058,14.8472,14.8648,2314600.0
2005-11-11 09:35:00,25.38,25.45,25.36,25.44,907900.0,14.8648,14.9058,14.8531,14.9,907900.0
2005-11-11 09:40:00,25.45,25.45,25.36,25.4,979100.0,14.9058,14.9058,14.8531,14.8765,979100.0
2005-11-11 09:45:00,25.4,25.41,25.34,25.35,655400.0,14.8765,14.8824,14.8414,14.8472,655400.0
2005-11-11 09:50:00,25.35,25.35,25.28,25.35,1134700.0,14.8472,14.8472,14.8062,14.8472,1134700.0
2005-11-11 09:55:00,25.35,25.37,25.29,25.34,1177900.0,14.8472,14.859,14.8121,14.8414,1177900.0
2005-11-11 10:00:00,25.34,25.36,25.32,25.32,653000.0,14.8414,14.8531,14.8297,14.8297,653000.0
2005-11-11 10:05:00,25.31,25.35,25.29,25.3,674500.0,14.8238,14.8472,14.8121,14.818,674500.0
2005-11-11 10:10:00,25.3,25.33,25.3,25.3,557400.0,14.818,14.8355,14.818,14.818,557400.0
2005-11-11 10:15:00,25.3,25.36,25.3,25.35,489400.0,14.818,14.8531,14.818,14.8472,489400.0
2005-11-11 10:20:00,25.34,25.35,25.31,25.34,533200.0,14.8414,14.8472,14.8238,14.8414,533200.0
2005-11-11 10:25:00,25.34,25.38,25.34,25.37,325500.0,14.8414,14.8648,14.8414,14.859,325500.0
2005-11-11 10:30:00,25.38,25.4,25.36,25.39,593200.0,14.8648,14.8765,14.8531,14.8707,593200.0
2005-11-11 10:35:00,25.39,25.41,25.38,25.39,523100.0,14.8707,14.8824,14.8648,14.8707,523100.0
2005-11-11 10:40:00,25.39,25.39,25.33,25.34,461500.0,14.8707,14.8707,14.8355,14.8414,461500.0
2005-11-11 10:45:00,25.33,25.36,25.33,25.34,185500.0,14.8355,14.8531,14.8355,14.8414,185500.0
2005-11-11 10:50:00,25.34,25.38,25.34,25.36,373000.0,14.8414,14.8648,14.8414,14.8531,373000.0
2005-11-11 10:55:00,25.36,25.38,25.36,25.37,181600.0,14.8531,14.8648,14.8531,14.859,181600.0
2005-11-11 11:00:00,25.38,25.4,25.37,25.39,489000.0,14.8648,14.8765,14.859,14.8707,489000.0
2005-11-11 11:05:00,25.4,25.4,25.31,25.33,656600.0,14.8765,14.8765,14.8238,14.8355,656600.0
2005-11-11 11:10:00,25.33,25.36,25.31,25.31,531300.0,14.8355,14.8531,14.8238,14.8238,531300.0
2005-11-11 11:15:00,25.31,25.36,25.29,25.29,593200.0,14.8238,14.8531,14.8121,14.8121,593200.0
2005-11-11 11:20:00,25.29,25.3,25.26,25.27,538800.0,14.8121,14.818,14.7945,14.8004,538800.0
2005-11-11 11:25:00,25.27,25.28,25.25,25.28,408400.0,14.8004,14.8062,14.7887,14.8062,408400.0
2005-11-11 11:30:00,25.28,25.29,25.27,25.28,197000.0,14.8062,14.8121,14.8004,14.8062,197000.0
2005-11-11 11:35:00,25.27,25.29,25.26,25.28,369700.0,14.8004,14.8121,14.7945,14.8062,369700.0
2005-11-11 11:40:00,25.28,25.31,25.27,25.31,288200.0,14.8062,14.8238,14.8004,14.8238,288200.0
2005-11-11 11:45:00,25.3,25.31,25.26,25.26,592400.0,14.818,14.8238,14.7945,14.7945,592400.0
2005-11-11 11:50:00,25.26,25.3,25.25,25.25,366100.0,14.7945,14.818,14.7887,14.7887,366100.0
2005-11-11 11:55:00,25.25,25.26,25.14,25.16,741300.0,14.7887,14.7945,14.7243,14.736,741300.0
2005-11-11 12:00:00,25.15,25.18,25.13,25.16,647100.0,14.7301,14.7477,14.7184,14.736,647100.0
2005-11-11 12:05:00,25.16,25.25,25.15,25.18,390200.0,14.736,14.7887,14.7301,14.7477,390200.0
2005-11-11 12:10:00,25.18,25.22,25.17,25.18,461400.0,14.7477,14.7711,14.7418,14.7477,461400.0
2005-11-11 12:15:00,25.18,25.19,25.17,25.18,159700.0,14.7477,14.7535,14.7418,14.7477,159700.0
2005-11-11 12:20:00,25.18,25.3,25.18,25.2,191900.0,14.7477,14.818,14.7477,14.7594,191900.0
2005-11-11 12:25:00,25.2,25.22,25.2,25.21,181800.0,14.7594,14.7711,14.7594,14.7652,181800.0
2005-11-11 12:30:00,25.21,25.23,25.21,25.23,98900.0,14.7652,14.777,14.7652,14.777,98900.0
2005-11-11 12:35:00,25.23,25.24,25.22,25.23,163800.0,14.777,14.7828,14.7711,14.777,163800.0
2005-11-11 12:40:00,25.23,25.24,25.22,25.23,159100.0,14.777,14.7828,14.7711,14.777,159100.0
2005-11-11 12:45:00,25.23,25.24,25.19,25.2,290800.0,14.777,14.7828,14.7535,14.7594,290800.0
2005-11-11 12:50:00,25.2,25.22,25.18,25.22,234700.0,14.7594,14.7711,14.7477,14.7711,234700.0
2005-11-11 12:55:00,25.22,25.24,25.21,25.22,121400.0,14.7711,14.7828,14.7652,14.7711,121400.0
2005-11-11 13:00:00,25.21,25.22,25.18,25.18,167500.0,14.7652,14.7711,14.7477,14.7477,167500.0
2005-11-11 13:05:00,25.17,25.31,25.17,25.2,1103400.0,14.7418,14.8238,14.7418,14.7594,1103400.0
2005-11-11 13:10:00,25.2,25.24,25.18,25.18,370500.0,14.7594,14.7828,14.7477,14.7477,370500.0
2005-11-11 13:15:00,25.19,25.2,25.16,25.18,350600.0,14.7535,14.7594,14.736,14.7477,350600.0
2005-11-11 13:20:00,25.18,25.19,25.15,25.16,414800.0,14.7477,14.7535,14.7301,14.736,414800.0
2005-11-11 13:25:00,25.16,25.16,25.15,25.15,146000.0,14.736,14.736,14.7301,14.7301,146000.0
2005-11-11 13:30:00,25.16,25.18,25.15,25.18,268000.0,14.736,14.7477,14.7301,14.7477,268000.0
2005-11-11 13:35:00,25.18,25.21,25.17,25.18,312400.0,14.7477,14.7652,14.7418,14.7477,312400.0
2005-11-11 13:40:00,25.19,25.19,25.18,25.19,179200.0,14.7535,14.7535,14.7477,14.7535,179200.0
2005-11-11 13:45:00,25.2,25.2,25.17,25.17,154600.0,14.7594,14.7594,14.7418,14.7418,154600.0
2005-11-11 13:50:00,25.17,25.18,25.15,25.16,397800.0,14.7418,14.7477,14.7301,14.736,397800.0
2005-11-11 13:55:00,25.15,25.18,25.15,25.16,217100.0,14.7301,14.7477,14.7301,14.736,217100.0
2005-11-11 14:00:00,25.16,25.19,25.16,25.18,189000.0,14.736,14.7535,14.736,14.7477,189000.0
2005-11-11 14:05:00,25.18,25.2,25.17,25.18,267100.0,14.7477,14.7594,14.7418,14.7477,267100.0
2005-11-11 14:10:00,25.19,25.22,25.18,25.21,273800.0,14.7535,14.7711,14.7477,14.7652,273800.0
2005-11-11 14:15:00,25.21,25.23,25.19,25.19,471100.0,14.7652,14.777,14.7535,14.7535,471100.0
2005-11-11 14:20:00,25.2,25.22,25.19,25.21,295000.0,14.7594,14.7711,14.7535,14.7652,295000.0
2005-11-11 14:25:00,25.21,25.21,25.2,25.2,239100.0,14.7652,14.7652,14.7594,14.7594,239100.0
2005-11-11 14:30:00,25.21,25.21,25.19,25.2,242300.0,14.7652,14.7652,14.7535,14.7594,242300.0
2005-11-11 14:35:00,25.21,25.22,25.19,25.22,218900.0,14.7652,14.7711,14.7535,14.7711,218900.0
2005-11-11 14:40:00,25.21,25.28,25.21,25.24,1388200.0,14.7652,14.8062,14.7652,14.7828,1388200.0
2005-11-11 14:45:00,25.24,25.28,25.23,25.25,447800.0,14.7828,14.8062,14.777,14.7887,447800.0
2005-11-11 14:50:00,25.25,25.25,25.21,25.23,230100.0,14.7887,14.7887,14.7652,14.777,230100.0
2005-11-11 14:55:00,25.23,25.25,25.21,25.24,276100.0,14.777,14.7887,14.7652,14.7828,276100.0
2005-11-11 15:00:00,25.25,25.32,25.25,25.26,873700.0,14.7887,14.8297,14.7887,14.7945,873700.0
2005-11-11 15:05:00,25.27,25.29,25.26,25.27,302000.0,14.8004,14.8121,14.7945,14.8004,302000.0
2005-11-11 15:10:00,25.27,25.29,25.27,25.29,416300.0,14.8004,14.8121,14.8004,14.8121,416300.0
2005-11-11 15:15:00,25.29,25.29,25.27,25.27,205900.0,14.8121,14.8121,14.8004,14.8004,205900.0
2005-11-11 15:20:00,25.27,25.28,25.18,25.21,862700.0,14.8004,14.8062,14.7477,14.7652,862700.0
2005-11-11 15:25:00,25.2,25.22,25.14,25.21,470500.0,14.7594,14.7711,14.7243,14.7652,470500.0
2005-11-11 15:30:00,25.21,25.22,25.16,25.2,500800.0,14.7652,14.7711,14.736,14.7594,500800.0
2005-11-11 15:35:00,25.2,25.2,25.17,25.18,436000.0,14.7594,14.7594,14.7418,14.7477,436000.0
2005-11-11 15:40:00,25.18,25.25,25.18,25.22,704300.0,14.7477,14.7887,14.7477,14.7711,704300.0
2005-11-11 15:45:00,25.21,25.23,25.15,25.16,723500.0,14.7652,14.777,14.7301,14.736,723500.0
2005-11-11 15:50:00,25.15,25.18,25.11,25.12,880200.0,14.7301,14.7477,14.7067,14.7125,880200.0
2005-11-11 15:55:00,25.12,25.13,25.06,25.12,1557200.0,14.7125,14.7184,14.6774,14.7125,1557200.0
2005-11-14 09:30:00,25.21,25.28,25.17,25.27,1374000.0,14.7652,14.8062,14.7418,14.8004,1374000.0
2005-11-14 09:35:00,25.26,25.27,25.2,25.21,660600.0,14.7945,14.8004,14.7594,14.7652,660600.0
2005-11-14 09:40:00,25.21,25.24,25.2,25.23,867300.0,14.7652,14.7828,14.7594,14.777,867300.0
2005-11-14 09:45:00,25.23,25.3,25.23,25.29,728700.0,14.777,14.818,14.777,14.8121,728700.0
2005-11-14 09:50:00,25.28,25.29,25.24,25.26,661500.0,14.8062,14.8121,14.7828,14.7945,661500.0
2005-11-14 09:55:00,25.26,25.26,25.21,25.24,674000.0,14.7945,14.7945,14.7652,14.7828,674000.0
2005-11-14 10:00:00,25.24,25.25,25.21,25.23,499800.0,14.7828,14.7887,14.7652,14.777,499800.0
2005-11-14 10:05:00,25.23,25.3,25.22,25.29,411000.0,14.777,14.818,14.7711,14.8121,411000.0
2005-11-14 10:10:00,25.28,25.35,25.25,25.34,685800.0,14.8062,14.8472,14.7887,14.8414,685800.0
2005-11-14 10:15:00,25.34,25.35,25.27,25.33,566900.0,14.8414,14.8472,14.8004,14.8355,566900.0
2005-11-14 10:20:00,25.32,25.36,25.3,25.3,625100.0,14.8297,14.8531,14.818,14.818,625100.0
2005-11-14 10:25:00,25.3,25.31,25.26,25.26,575100.0,14.818,14.8238,14.7945,14.7945,575100.0
2005-11-14 10:30:00,25.26,25.33,25.26,25.32,357800.0,14.7945,14.8355,14.7945,14.8297,357800.0
2005-11-14 10:35:00,25.33,25.36,25.32,25.34,357700.0,14.8355,14.8531,14.8297,14.8414,357700.0
2005-11-14 10:40:00,25.34,25.41,25.34,25.38,458100.0,14.8414,14.8824,14.8414,14.8648,458100.0
2005-11-14 10:45:00,25.38,25.39,25.35,25.35,402900.0,14.8648,14.8707,14.8472,14.8472,402900.0
2005-11-14 10:50:00,25.35,25.36,25.32,25.33,372100.0,14.8472,14.8531,14.8297,14.8355,372100.0
2005-11-14 10:55:00,25.33,25.33,25.29,25.31,527000.0,14.8355,14.8355,14.8121,14.8238,527000.0
2005-11-14 11:00:00,25.3,25.35,25.3,25.34,354900.0,14.818,14.8472,14.818,14.8414,354900.0
2005-11-14 11:05:00,25.35,25.36,25.32,25.35,408400.0,14.8472,14.8531,14.8297,14.8472,408400.0
2005-11-14 11:10:00,25.34,25.36,25.34,25.35,409200.0,14.8414,14.8531,14.8414,14.8472,409200.0
2005-11-14 11:15:00,25.34,25.35,25.32,25.34,348800.0,14.8414,14.8472,14.8297,14.8414,348800.0
2005-11-14 11:20:00,25.34,25.36,25.32,25.32,362900.0,14.8414,14.8531,14.8297,14.8297,362900.0
2005-11-14 11:25:00,25.32,25.34,25.31,25.33,280700.0,14.8297,14.8414,14.8238,14.8355,280700.0
2005-11-14 11:30:00,25.33,25.36,25.33,25.36,232200.0,14.8355,14.8531,14.8355,14.8531,232200.0
2005-11-14 11:35:00,25.36,25.36,25.33,25.34,171400.0,14.8531,14.8531,14.8355,14.8414,171400.0
2005-11-14 11:40:00,25.34,25.36,25.33,25.35,244700.0,14.8414,14.8531,14.8355,14.8472,244700.0
2005-11-14 11:45:00,25.35,25.36,25.32,25.32,305500.0,14.8472,14.8531,14.8297,14.8297,305500.0
2005-11-14 11:50:00,25.32,25.35,25.3,25.35,293100.0,14.8297,14.8472,14.818,14.8472,293100.0
2005-11-14 11:55:00,25.34,25.35,25.33,25.35,177200.0,14.8414,14.8472,14.8355,14.8472,177200.0
2005-11-14 12:00:00,25.34,25.35,25.33,25.34,182800.0,14.8414,14.8472,14.8355,14.8414,182800.0
2005-11-14 12:05:00,25.34,25.35,25.32,25.34,246500.0,14.8414,14.8472,14.8297,14.8414,246500.0
2005-11-14 12:10:00,25.34,25.35,25.33,25.34,134300.0,14.8414,14.8472,14.8355,14.8414,134300.0
2005-11-14 12:15:00,25.34,25.37,25.34,25.37,342700.0,14.8414,14.859,14.8414,14.859,342700.0
2005-11-14 12:20:00,25.36,25.4,25.36,25.36,322800.0,14.8531,14.8765,14.8531,14.8531,322800.0
2005-11-14 12:25:00,25.36,25.37,25.35,25.35,154300.0,14.8531,14.859,14.8472,14.8472,154300.0
2005-11-14 12:30:00,25.35,25.36,25.31,25.32,614700.0,14.8472,14.8531,14.8238,14.8297,614700.0
2005-11-14 12:35:00,25.32,25.36,25.32,25.36,151200.0,14.8297,14.8531,14.8297,14.8531,151200.0
2005-11-14 12:40:00,25.35,25.36,25.34,25.35,199700.0,14.8472,14.8531,14.8414,14.8472,199700.0
2005-11-14 12:45:00,25.36,25.38,25.35,25.37,241700.0,14.8531,14.8648,14.8472,14.859,241700.0
2005-11-14 12:50:00,25.36,25.37,25.35,25.36,139600.0,14.8531,14.859,14.8472,14.8531,139600.0
2005-11-14 12:55:00,25.36,25.36,25.29,25.3,350600.0,14.8531,14.8531,14.8121,14.818,350600.0
2005-11-14 13:00:00,25.3,25.3,25.25,25.26,539500.0,14.818,14.818,14.7887,14.7945,539500.0
2005-11-14 13:05:00,25.25,25.28,25.25,25.27,175700.0,14.7887,14.8062,14.7887,14.8004,175700.0
2005-11-14 13:10:00,25.27,25.3,25.26,25.29,171300.0,14.8004,14.818,14.7945,14.8121,171300.0
2005-11-14 13:15:00,25.28,25.29,25.25,25.27,265900.0,14.8062,14.8121,14.7887,14.8004,265900.0
2005-11-14 13:20:00,25.27,25.28,25.26,25.27,251900.0,14.8004,14.8062,14.7945,14.8004,251900.0
2005-11-14 13:25:00,25.27,25.28,25.26,25.26,83200.0,14.8004,14.8062,14.7945,14.7945,83200.0
2005-11-14 13:30:00,25.26,25.28,25.25,25.26,184600.0,14.7945,14.8062,14.7887,14.7945,184600.0
2005-11-14 13:35:00,25.25,25.26,25.25,25.26,81700.0,14.7887,14.7945,14.7887,14.7945,81700.0
2005-11-14 13:40:00,25.25,25.3,25.25,25.29,269600.0,14.7887,14.818,14.7887,14.8121,269600.0
2005-11-14 13:45:00,25.29,26.27,25.27,25.32,379400.0,14.8121,15.3861,14.8004,14.8297,379400.0
2005-11-14 13:50:00,25.31,25.32,25.27,25.31,221500.0,14.8238,14.8297,14.8004,14.8238,221500.0
2005-11-14 13:55:00,25.32,25.35,25.31,25.35,306100.0,14.8297,14.8472,14.8238,14.8472,306100.0
2005-11-14 14:00:00,25.35,25.38,25.34,25.35,371200.0,14.8472,14.8648,14.8414,14.8472,371200.0
2005-11-14 14:05:00,25.35,25.37,25.33,25.34,223800.0,14.8472,14.859,14.8355,14.8414,223800.0
2005-11-14 14:10:00,25.34,25.36,25.33,25.33,528900.0,14.8414,14.8531,14.8355,14.8355,528900.0
2005-11-14 14:15:00,25.33,25.36,25.33,25.35,228800.0,14.8355,14.8531,14.8355,14.8472,228800.0
2005-11-14 14:20:00,25.35,25.35,25.32,25.33,200000.0,14.8472,14.8472,14.8297,14.8355,200000.0
2005-11-14 14:25:00,25.33,25.36,25.32,25.36,197300.0,14.8355,14.8531,14.8297,14.8531,197300.0
2005-11-14 14:30:00,25.35,25.37,25.3,25.32,603400.0,14.8472,14.859,14.818,14.8297,603400.0
2005-11-14 14:35:00,25.32,25.36,25.3,25.33,615700.0,14.8297,14.8531,14.818,14.8355,615700.0
2005-11-14 14:40:00,25.33,25.36,25.33,25.36,181900.0,14.8355,14.8531,14.8355,14.8531,181900.0
2005-11-14 14:45:00,25.35,25.36,25.33,25.34,333700.0,14.8472,14.8531,14.8355,14.8414,333700.0
2005-11-14 14:50:00,25.34,25.37,25.34,25.36,288900.0,14.8414,14.859,14.8414,14.8531,288900.0
2005-11-14 14:55:00,25.37,25.37,25.34,25.36,211400.0,14.859,14.859,14.8414,14.8531,211400.0
2005-11-14 15:00:00,25.36,25.37,25.35,25.35,196400.0,14.8531,14.859,14.8472,14.8472,196400.0
2005-11-14 15:05:00,25.35,25.37,25.34,25.36,230300.0,14.8472,14.859,14.8414,14.8531,230300.0
2005-11-14 15:10:00,25.37,25.37,25.34,25.35,294600.0,14.859,14.859,14.8414,14.8472,294600.0
2005-11-14 15:15:00,25.36,25.36,25.33,25.35,425100.0,14.8531,14.8531,14.8355,14.8472,425100.0
2005-11-14 15:20:00,25.35,25.37,25.35,25.35,250200.0,14.8472,14.859,14.8472,14.8472,250200.0
2005-11-14 15:25:00,25.36,25.36,25.35,25.35,301000.0,14.8531,14.8531,14.8472,14.8472,301000.0
2005-11-14 15:30:00,25.35,25.36,25.34,25.35,229500.0,14.8472,14.8531,14.8414,14.8472,229500.0
2005-11-14 15:35:00,25.35,25.39,25.35,25.38,590100.0,14.8472,14.8707,14.8472,14.8648,590100.0
2005-11-14 15:40:00,25.38,25.39,25.33,25.34,590600.0,14.8648,14.8707,14.8355,14.8414,590600.0
2005-11-14 15:45:00,25.33,25.38,25.33,25.37,592400.0,14.8355,14.8648,14.8355,14.859,592400.0
2005-11-14 15:50:00,25.37,25.38,25.36,25.36,488800.0,14.859,14.8648,14.8531,14.8531,488800.0
2005-11-14 15:55:00,25.37,25.4,25.36,25.39,817400.0,14.859,14.8765,14.8531,14.8707,817400.0
2005-11-15 09:30:00,25.18,25.24,25.15,25.2,2145400.0,14.7477,14.7828,14.7301,14.7594,2145400.0
2005-11-15 09:35:00,25.2,25.26,25.19,25.24,760100.0,14.7594,14.7945,14.7535,14.7828,760100.0
2005-11-15 09:40:00,25.24,25.24,25.19,25.21,903000.0,14.7828,14.7828,14.7535,14.7652,903000.0
2005-11-15 09:45:00,25.2,25.22,25.15,25.19,1432600.0,14.7594,14.7711,14.7301,14.7535,1432600.0
2005-11-15 09:50:00,25.19,25.23,25.17,25.22,762800.0,14.7535,14.777,14.7418,14.7711,762800.0
2005-11-15 09:55:00,25.23,25.23,25.19,25.22,647500.0,14.777,14.777,14.7535,14.7711,647500.0
2005-11-15 10:00:00,25.22,25.23,25.19,25.23,482600.0,14.7711,14.777,14.7535,14.777,482600.0
2005-11-15 10:05:00,25.22,25.25,25.21,25.21,601700.0,14.7711,14.7887,14.7652,14.7652,601700.0
2005-11-15 10:10:00,25.21,25.25,25.2,25.21,337000.0,14.7652,14.7887,14.7594,14.7652,337000.0
2005-11-15 10:15:00,25.21,25.22,25.18,25.19,363900.0,14.7652,14.7711,14.7477,14.7535,363900.0
2005-11-15 10:20:00,25.19,25.23,25.18,25.2,361200.0,14.7535,14.777,14.7477,14.7594,361200.0
2005-11-15 10:25:00,25.2,25.23,25.19,25.23,340800.0,14.7594,14.777,14.7535,14.777,340800.0
2005-11-15 10:30:00,25.23,25.25,25.22,25.25,346800.0,14.777,14.7887,14.7711,14.7887,346800.0
2005-11-15 10:35:00,25.25,25.3,25.25,25.28,560600.0,14.7887,14.818,14.7887,14.8062,560600.0
2005-11-15 10:40:00,25.27,25.29,25.26,25.27,262600.0,14.8004,14.8121,14.7945,14.8004,262600.0
2005-11-15 10:45:00,25.27,25.32,25.27,25.31,384300.0,14.8004,14.8297,14.8004,14.8238,384300.0
2005-11-15 10:50:00,25.31,25.36,25.28,25.34,532100.0,14.8238,14.8531,14.8062,14.8414,532100.0
2005-11-15 10:55:00,25.33,25.34,25.29,25.3,336300.0,14.8355,14.8414,14.8121,14.818,336300.0
2005-11-15 11:00:00,25.3,25.3,25.28,25.29,397900.0,14.818,14.818,14.8062,14.8121,397900.0
2005-11-15 11:05:00,25.3,25.3,25.29,25.29,143900.0,14.818,14.818,14.8121,14.8121,143900.0
2005-11-15 11:10:00,25.29,25.35,25.27,25.27,305700.0,14.8121,14.8472,14.8004,14.8004,305700.0
2005-11-15 11:15:00,25.28,25.29,25.27,25.28,173600.0,14.8062,14.8121,14.8004,14.8062,173600.0
2005-11-15 11:20:00,25.29,25.3,25.27,25.27,138400.0,14.8121,14.818,14.8004,14.8004,138400.0
2005-11-15 11:25:00,25.27,25.31,25.27,25.31,491800.0,14.8004,14.8238,14.8004,14.8238,491800.0
2005-11-15 11:30:00,25.32,25.32,25.29,25.31,364400.0,14.8297,14.8297,14.8121,14.8238,364400.0
2005-11-15 11:35:00,25.3,25.31,25.29,25.3,152700.0,14.818,14.8238,14.8121,14.818,152700.0
2005-11-15 11:40:00,25.29,25.31,25.28,25.3,292100.0,14.8121,14.8238,14.8062,14.818,292100.0
2005-11-15 11:45:00,25.29,25.3,25.27,25.27,308100.0,14.8121,14.818,14.8004,14.8004,308100.0
2005-11-15 11:50:00,25.27,25.29,25.27,25.28,104900.0,14.8004,14.8121,14.8004,14.8062,104900.0
2005-11-15 11:55:00,25.28,25.29,25.27,25.28,356400.0,14.8062,14.8121,14.8004,14.8062,356400.0
2005-11-15 12:00:00,25.28,25.31,25.27,25.29,501900.0,14.8062,14.8238,14.8004,14.8121,501900.0
2005-11-15 12:05:00,25.29,25.3,25.27,25.29,220500.0,14.8121,14.818,14.8004,14.8121,220500.0
2005-11-15 12:10:00,25.29,25.31,25.28,25.3,238600.0,14.8121,14.8238,14.8062,14.818,238600.0
2005-11-15 12:15:00,25.29,25.34,25.28,25.34,478900.0,14.8121,14.8414,14.8062,14.8414,478900.0
2005-11-15 12:20:00,25.34,25.34,25.31,25.32,204600.0,14.8414,14.8414,14.8238,14.8297,204600.0
2005-11-15 12:25:00,25.32,25.33,25.31,25.32,120800.0,14.8297,14.8355,14.8238,14.8297,120800.0
2005-11-15 12:30:00,25.32,25.34,25.32,25.34,69000.0,14.8297,14.8414,14.8297,14.8414,69000.0
2005-11-15 12:35:00,25.33,25.34,25.32,25.33,170500.0,14.8355,14.8414,14.8297,14.8355,170500.0
2005-11-15 12:40:00,25.32,25.33,25.3,25.33,233300.0,14.8297,14.8355,14.818,14.8355,233300.0
2005-11-15 12:45:00,25.32,25.34,25.32,25.32,126900.0,14.8297,14.8414,14.8297,14.8297,126900.0
2005-11-15 12:50:00,25.33,25.34,25.32,25.34,178000.0,14.8355,14.8414,14.8297,14.8414,178000.0
2005-11-15 12:55:00,25.33,25.35,25.33,25.34,226200.0,14.8355,14.8472,14.8355,14.8414,226200.0
2005-11-15 13:00:00,25.35,25.36,25.32,25.33,436700.0,14.8472,14.8531,14.8297,14.8355,436700.0
2005-11-15 13:05:00,25.33,25.34,25.32,25.32,227700.0,14.8355,14.8414,14.8297,14.8297,227700.0
2005-11-15 13:10:00,25.33,25.33,25.29,25.3,264600.0,14.8355,14.8355,14.8121,14.818,264600.0
2005-11-15 13:15:00,25.3,25.34,25.3,25.32,161000.0,14.818,14.8414,14.818,14.8297,161000.0
2005-11-15 13:20:00,25.32,25.33,25.3,25.31,57800.0,14.8297,14.8355,14.818,14.8238,57800.0
2005-11-15 13:25:00,25.31,25.32,25.29,25.31,241700.0,14.8238,14.8297,14.8121,14.8238,241700.0
2005-11-15 13:30:00,25.3,25.31,25.27,25.27,254700.0,14.818,14.8238,14.8004,14.8004,254700.0
2005-11-15 13:35:00,25.27,25.3,25.22,25.25,433000.0,14.8004,14.818,14.7711,14.7887,433000.0
2005-11-15 13:40:00,25.24,25.25,25.19,25.21,467500.0,14.7828,14.7887,14.7535,14.7652,467500.0
2005-11-15 13:45:00,25.22,25.25,25.21,25.23,458000.0,14.7711,14.7887,14.7652,14.777,458000.0
2005-11-15 13:50:00,25.23,25.24,25.21,25.22,115600.0,14.777,14.7828,14.7652,14.7711,115600.0
2005-11-15 13:55:00,25.23,25.23,25.19,25.21,329700.0,14.777,14.777,14.7535,14.7652,329700.0
2005-11-15 14:00:00,25.21,25.22,25.17,25.2,367600.0,14.7652,14.7711,14.7418,14.7594,367600.0
2005-11-15 14:05:00,25.2,25.21,25.15,25.15,419300.0,14.7594,14.7652,14.7301,14.7301,419300.0
2005-11-15 14:10:00,25.15,25.18,25.11,25.11,1104000.0,14.7301,14.7477,14.7067,14.7067,1104000.0
2005-11-15 14:15:00,25.11,25.14,25.11,25.13,600200.0,14.7067,14.7243,14.7067,14.7184,600200.0
2005-11-15 14:20:00,25.13,25.14,25.1,25.12,483000.0,14.7184,14.7243,14.7008,14.7125,483000.0
2005-11-15 14:25:00,25.12,25.16,25.12,25.14,375300.0,14.7125,14.736,14.7125,14.7243,375300.0
2005-11-15 14:30:00,25.14,25.15,25.12,25.14,216700.0,14.7243,14.7301,14.7125,14.7243,216700.0
2005-11-15 14:35:00,25.14,25.15,25.13,25.14,276200.0,14.7243,14.7301,14.7184,14.7243,276200.0
2005-11-15 14:40:00,25.14,25.17,25.13,25.14,350000.0,14.7243,14.7418,14.7184,14.7243,350000.0
2005-11-15 14:45:00,25.14,25.17,25.14,25.15,389600.0,14.7243,14.7418,14.7243,14.7301,389600.0
2005-11-15 14:50:00,25.16,25.16,25.1,25.12,377700.0,14.736,14.736,14.7008,14.7125,377700.0
2005-11-15 14:55:00,25.12,25.13,25.09,25.1,695700.0,14.7125,14.7184,14.695,14.7008,695700.0
2005-11-15 15:00:00,25.1,25.1,25.04,25.05,1116100.0,14.7008,14.7008,14.6657,14.6715,1116100.0
2005-11-15 15:05:00,25.04,25.09,25.04,25.08,678200.0,14.6657,14.695,14.6657,14.6891,678200.0
2005-11-15 15:10:00,25.08,25.08,25.06,25.06,203100.0,14.6891,14.6891,14.6774,14.6774,203100.0
2005-11-15 15:15:00,25.06,25.09,25.05,25.06,477500.0,14.6774,14.695,14.6715,14.6774,477500.0
2005-11-15 15:20:00,25.06,25.09,25.04,25.07,592800.0,14.6774,14.695,14.6657,14.6833,592800.0
2005-11-15 15:25:00,25.08,25.08,25.06,25.06,317200.0,14.6891,14.6891,14.6774,14.6774,317200.0
2005-11-15 15:30:00,25.07,25.1,25.05,25.08,421000.0,14.6833,14.7008,14.6715,14.6891,421000.0
2005-11-15 15:35:00,25.08,25.09,25.07,25.08,216600.0,14.6891,14.695,14.6833,14.6891,216600.0
2005-11-15 15:40:00,25.09,25.11,25.06,25.08,1010700.0,14.695,14.7067,14.6774,14.6891,1010700.0
2005-11-15 15:45:00,25.09,25.1,25.07,25.1,785400.0,14.695,14.7008,14.6833,14.7008,785400.0
2005-11-15 15:50:00,25.1,25.1,25.05,25.08,1542600.0,14.7008,14.7008,14.6715,14.6891,1542600.0
2005-11-15 15:55:00,25.09,25.1,25.07,25.08,1723700.0,14.695,14.7008,14.6833,14.6891,1723700.0
2005-11-16 09:30:00,25.1,25.15,25.09,25.1,1637000.0,14.7008,14.7301,14.695,14.7008,1637000.0
2005-11-16 09:35:00,25.11,25.11,25.06,25.07,769000.0,14.7067,14.7067,14.6774,14.6833,769000.0
2005-11-16 09:40:00,25.06,25.12,25.03,25.06,975600.0,14.6774,14.7125,14.6598,14.6774,975600.0
2005-11-16 09:45:00,25.06,25.06,24.93,24.95,1401400.0,14.6774,14.6774,14.6013,14.613,1401400.0
2005-11-16 09:50:00,24.96,24.97,24.84,24.85,1530900.0,14.6188,14.6247,14.5485,14.5544,1530900.0
2005-11-16 09:55:00,24.85,24.86,24.74,24.77,1861600.0,14.5544,14.5603,14.49,14.5075,1861600.0
2005-11-16 10:00:00,24.77,24.78,24.61,24.63,2022700.0,14.5075,14.5134,14.4138,14.4255,2022700.0
2005-11-16 10:05:00,24.64,24.72,24.61,24.72,1473600.0,14.4314,14.4783,14.4138,14.4783,1473600.0
2005-11-16 10:10:00,24.72,24.74,24.65,24.66,904600.0,14.4783,14.49,14.4373,14.4431,904600.0
2005-11-16 10:15:00,24.67,24.76,24.65,24.72,1097400.0,14.449,14.5017,14.4373,14.4783,1097400.0
2005-11-16 10:20:00,24.72,24.76,24.69,24.74,527100.0,14.4783,14.5017,14.4607,14.49,527100.0
2005-11-16 10:25:00,24.74,24.74,24.69,24.74,378600.0,14.49,14.49,14.4607,14.49,378600.0
2005-11-16 10:30:00,24.74,24.75,24.69,24.74,814400.0,14.49,14.4958,14.4607,14.49,814400.0
2005-11-16 10:35:00,24.74,24.78,24.73,24.73,459800.0,14.49,14.5134,14.4841,14.4841,459800.0
2005-11-16 10:40:00,24.73,24.77,24.73,24.74,656000.0,14.4841,14.5075,14.4841,14.49,656000.0
2005-11-16 10:45:00,24.74,24.8,24.73,24.77,642700.0,14.49,14.5251,14.4841,14.5075,642700.0
2005-11-16 10:50:00,24.78,24.83,24.75,24.82,657100.0,14.5134,14.5427,14.4958,14.5368,657100.0
2005-11-16 10:55:00,24.82,24.84,24.77,24.8,604400.0,14.5368,14.5485,14.5075,14.5251,604400.0
2005-11-16 11:00:00,24.8,24.81,24.77,24.79,357200.0,14.5251,14.531,14.5075,14.5193,357200.0
2005-11-16 11:05:00,24.8,24.81,24.74,24.78,853200.0,14.5251,14.531,14.49,14.5134,853200.0
2005-11-16 11:10:00,24.79,25.0,24.77,24.78,142900.0,14.5193,14.6423,14.5075,14.5134,142900.0
2005-11-16 11:15:00,24.78,24.8,24.76,24.79,237100.0,14.5134,14.5251,14.5017,14.5193,237100.0
2005-11-16 11:20:00,24.79,24.85,24.78,24.84,630200.0,14.5193,14.5544,14.5134,14.5485,630200.0
2005-11-16 11:25:00,24.84,24.87,24.83,24.87,260900.0,14.5485,14.5661,14.5427,14.5661,260900.0
2005-11-16 11:30:00,24.86,24.87,24.82,24.83,380500.0,14.5603,14.5661,14.5368,14.5427,380500.0
2005-11-16 11:35:00,24.83,24.86,24.82,24.85,249900.0,14.5427,14.5603,14.5368,14.5544,249900.0
2005-11-16 11:40:00,24.85,24.91,24.84,24.89,451500.0,14.5544,14.5895,14.5485,14.5778,451500.0
2005-11-16 11:45:00,24.89,24.96,24.88,24.94,523600.0,14.5778,14.6188,14.572,14.6071,523600.0
2005-11-16 11:50:00,24.95,24.96,24.92,24.93,306700.0,14.613,14.6188,14.5954,14.6013,306700.0
2005-11-16 11:55:00,24.94,24.95,24.9,24.91,327600.0,14.6071,14.613,14.5837,14.5895,327600.0
2005-11-16 12:00:00,24.91,24.91,24.89,24.89,158700.0,14.5895,14.5895,14.5778,14.5778,158700.0
2005-11-16 12:05:00,24.89,24.9,24.84,24.87,423100.0,14.5778,14.5837,14.5485,14.5661,423100.0
2005-11-16 12:10:00,24.86,24.91,24.86,24.9,268000.0,14.5603,14.5895,14.5603,14.5837,268000.0
2005-11-16 12:15:00,24.9,24.92,24.82,24.86,193200.0,14.5837,14.5954,14.5368,14.5603,193200.0
2005-11-16 12:20:00,24.86,24.9,24.86,24.89,676100.0,14.5603,14.5837,14.5603,14.5778,676100.0
2005-11-16 12:25:00,24.9,24.9,24.87,24.87,495900.0,14.5837,14.5837,14.5661,14.5661,495900.0
2005-11-16 12:30:00,24.87,24.9,24.86,24.88,205400.0,14.5661,14.5837,14.5603,14.572,205400.0
2005-11-16 12:35:00,24.88,24.88,24.84,24.86,391700.0,14.572,14.572,14.5485,14.5603,391700.0
2005-11-16 12:40:00,24.85,24.87,24.84,24.86,274900.0,14.5544,14.5661,14.5485,14.5603,274900.0
2005-11-16 12:45:00,24.86,24.88,24.85,24.86,419200.0,14.5603,14.572,14.5544,14.5603,419200.0
2005-11-16 12:50:00,24.85,24.86,24.85,24.85,84900.0,14.5544,14.5603,14.5544,14.5544,84900.0
2005-11-16 12:55:00,24.86,24.86,24.82,24.84,241500.0,14.5603,14.5603,14.5368,14.5485,241500.0
2005-11-16 13:00:00,24.84,24.85,24.78,24.8,488300.0,14.5485,14.5544,14.5134,14.5251,488300.0
2005-11-16 13:05:00,24.79,24.81,24.77,24.8,397900.0,14.5193,14.531,14.5075,14.5251,397900.0
2005-11-16 13:10:00,24.81,24.81,24.8,24.81,178400.0,14.531,14.531,14.5251,14.531,178400.0
2005-11-16 13:15:00,24.81,24.82,24.79,24.79,182300.0,14.531,14.5368,14.5193,14.5193,182300.0
2005-11-16 13:20:00,24.8,24.83,24.79,24.82,137400.0,14.5251,14.5427,14.5193,14.5368,137400.0
2005-11-16 13:25:00,24.83,24.87,24.82,24.84,428400.0,14.5427,14.5661,14.5368,14.5485,428400.0
2005-11-16 13:30:00,24.84,24.85,24.83,24.83,120400.0,14.5485,14.5544,14.5427,14.5427,120400.0
2005-11-16 13:35:00,24.84,24.85,24.83,24.84,148900.0,14.5485,14.5544,14.5427,14.5485,148900.0
2005-11-16 13:40:00,24.85,24.85,24.82,24.84,163400.0,14.5544,14.5544,14.5368,14.5485,163400.0
2005-11-16 13:45:00,24.84,24.86,24.76,24.84,160200.0,14.5485,14.5603,14.5017,14.5485,160200.0
2005-11-16 13:50:00,24.84,24.86,24.84,24.84,273600.0,14.5485,14.5603,14.5485,14.5485,273600.0
2005-11-16 13:55:00,24.85,24.86,24.83,24.84,234100.0,14.5544,14.5603,14.5427,14.5485,234100.0
2005-11-16 14:00:00,24.84,24.84,24.78,24.78,875200.0,14.5485,14.5485,14.5134,14.5134,875200.0
2005-11-16 14:05:00,24.78,24.78,24.73,24.74,564500.0,14.5134,14.5134,14.4841,14.49,564500.0
2005-11-16 14:10:00,24.74,24.78,24.73,24.76,236600.0,14.49,14.5134,14.4841,14.5017,236600.0
2005-11-16 14:15:00,24.76,24.79,24.76,24.79,143700.0,14.5017,14.5193,14.5017,14.5193,143700.0
2005-11-16 14:20:00,24.79,24.81,24.67,24.74,918300.0,14.5193,14.531,14.449,14.49,918300.0
2005-11-16 14:25:00,24.75,24.75,24.7,24.73,473300.0,14.4958,14.4958,14.4665,14.4841,473300.0
2005-11-16 14:30:00,24.73,24.77,24.72,24.77,419200.0,14.4841,14.5075,14.4783,14.5075,419200.0
2005-11-16 14:35:00,24.76,24.77,24.7,24.72,314600.0,14.5017,14.5075,14.4665,14.4783,314600.0
2005-11-16 14:40:00,24.73,24.75,24.71,24.71,464800.0,14.4841,14.4958,14.4724,14.4724,464800.0
2005-11-16 14:45:00,24.72,24.73,24.64,24.71,933600.0,14.4783,14.4841,14.4314,14.4724,933600.0
2005-11-16 14:50:00,24.7,24.72,24.67,24.67,352700.0,14.4665,14.4783,14.449,14.449,352700.0
2005-11-16 14:55:00,24.68,24.74,24.67,24.7,495500.0,14.4548,14.49,14.449,14.4665,495500.0
2005-11-16 15:00:00,24.71,24.75,24.7,24.72,548600.0,14.4724,14.4958,14.4665,14.4783,548600.0
2005-11-16 15:05:00,24.71,24.76,24.7,24.73,458800.0,14.4724,14.5017,14.4665,14.4841,458800.0
2005-11-16 15:10:00,24.73,24.73,24.7,24.72,448300.0,14.4841,14.4841,14.4665,14.4783,448300.0
2005-11-16 15:15:00,24.72,24.77,24.7,24.76,342300.0,14.4783,14.5075,14.4665,14.5017,342300.0
2005-11-16 15:20:00,24.76,24.85,24.75,24.79,571900.0,14.5017,14.5544,14.4958,14.5193,571900.0
2005-11-16 15:25:00,24.79,24.86,24.77,24.83,1156500.0,14.5193,14.5603,14.5075,14.5427,1156500.0
2005-11-16 15:30:00,24.83,24.87,24.81,24.83,1003300.0,14.5427,14.5661,14.531,14.5427,1003300.0
2005-11-16 15:35:00,24.84,24.88,24.82,24.87,746500.0,14.5485,14.572,14.5368,14.5661,746500.0
2005-11-16 15:40:00,24.87,24.87,24.82,24.85,545800.0,14.5661,14.5661,14.5368,14.5544,545800.0
2005-11-16 15:45:00,24.85,24.88,24.83,24.86,895200.0,14.5544,14.572,14.5427,14.5603,895200.0
2005-11-16 15:50:00,24.87,24.88,24.81,24.81,1195900.0,14.5661,14.572,14.531,14.531,1195900.0
2005-11-16 15:55:00,24.82,24.93,24.81,24.91,1936000.0,14.5368,14.6013,14.531,14.5895,1936000.0
2005-11-17 09:30:00,25.14,25.16,24.99,25.0,3243000.0,14.7243,14.736,14.6364,14.6423,3243000.0
2005-11-17 09:35:00,25.0,25.11,24.99,25.01,667800.0,14.6423,14.7067,14.6364,14.6481,667800.0
2005-11-17 09:40:00,25.01,25.04,25.0,25.03,387500.0,14.6481,14.6657,14.6423,14.6598,387500.0
2005-11-17 09:45:00,25.03,25.09,25.01,25.04,959600.0,14.6598,14.695,14.6481,14.6657,959600.0
2005-11-17 09:50:00,25.05,25.07,25.04,25.06,653600.0,14.6715,14.6833,14.6657,14.6774,653600.0
2005-11-17 09:55:00,25.07,25.07,24.94,24.96,1159200.0,14.6833,14.6833,14.6071,14.6188,1159200.0
2005-11-17 10:00:00,24.96,24.99,24.91,24.94,620500.0,14.6188,14.6364,14.5895,14.6071,620500.0
2005-11-17 10:05:00,24.93,25.04,24.93,25.02,555000.0,14.6013,14.6657,14.6013,14.654,555000.0
2005-11-17 10:10:00,25.02,25.06,25.01,25.06,434200.0,14.654,14.6774,14.6481,14.6774,434200.0
2005-11-17 10:15:00,25.06,25.12,25.03,25.12,996500.0,14.6774,14.7125,14.6598,14.7125,996500.0
2005-11-17 10:20:00,25.11,25.15,25.11,25.13,978000.0,14.7067,14.7301,14.7067,14.7184,978000.0
2005-11-17 10:25:00,25.13,25.13,25.1,25.13,427300.0,14.7184,14.7184,14.7008,14.7184,427300.0
2005-11-17 10:30:00,25.13,25.14,25.1,25.13,357500.0,14.7184,14.7243,14.7008,14.7184,357500.0
2005-11-17 10:35:00,25.13,25.18,25.12,25.16,471000.0,14.7184,14.7477,14.7125,14.736,471000.0
2005-11-17 10:40:00,25.16,25.18,25.13,25.17,307600.0,14.736,14.7477,14.7184,14.7418,307600.0
2005-11-17 10:45:00,25.17,25.18,25.14,25.14,277700.0,14.7418,14.7477,14.7243,14.7243,277700.0
2005-11-17 10:50:00,25.14,25.17,25.1,25.15,519000.0,14.7243,14.7418,14.7008,14.7301,519000.0
2005-11-17 10:55:00,25.14,25.16,25.1,25.14,227700.0,14.7243,14.736,14.7008,14.7243,227700.0
2005-11-17 11:00:00,25.13,25.14,25.11,25.12,309300.0,14.7184,14.7243,14.7067,14.7125,309300.0
2005-11-17 11:05:00,25.12,25.17,25.12,25.16,411300.0,14.7125,14.7418,14.7125,14.736,411300.0
2005-11-17 11:10:00,25.16,25.18,25.15,25.17,294600.0,14.736,14.7477,14.7301,14.7418,294600.0
2005-11-17 11:15:00,25.17,25.2,25.16,25.19,482300.0,14.7418,14.7594,14.736,14.7535,482300.0
2005-11-17 11:20:00,25.19,25.2,25.18,25.2,393900.0,14.7535,14.7594,14.7477,14.7594,393900.0
2005-11-17 11:25:00,25.19,25.25,25.19,25.22,899000.0,14.7535,14.7887,14.7535,14.7711,899000.0
2005-11-17 11:30:00,25.23,25.23,25.18,25.19,418200.0,14.777,14.777,14.7477,14.7535,418200.0
2005-11-17 11:35:00,25.19,25.22,25.19,25.22,322500.0,14.7535,14.7711,14.7535,14.7711,322500.0
2005-11-17 11:40:00,25.21,25.22,25.2,25.21,306500.0,14.7652,14.7711,14.7594,14.7652,306500.0
2005-11-17 11:45:00,25.2,25.21,25.18,25.19,261000.0,14.7594,14.7652,14.7477,14.7535,261000.0
2005-11-17 11:50:00,25.19,25.2,25.18,25.19,199800.0,14.7535,14.7594,14.7477,14.7535,199800.0
2005-11-17 11:55:00,25.2,25.2,25.19,25.19,171400.0,14.7594,14.7594,14.7535,14.7535,171400.0
2005-11-17 12:00:00,25.19,25.21,25.18,25.19,321100.0,14.7535,14.7652,14.7477,14.7535,321100.0
2005-11-17 12:05:00,25.19,25.22,25.19,25.21,217900.0,14.7535,14.7711,14.7535,14.7652,217900.0
2005-11-17 12:10:00,25.21,25.23,25.19,25.21,585000.0,14.7652,14.777,14.7535,14.7652,585000.0
2005-11-17 12:15:00,25.2,25.21,25.18,25.18,197200.0,14.7594,14.7652,14.7477,14.7477,197200.0
2005-11-17 12:20:00,25.19,25.2,25.17,25.19,237000.0,14.7535,14.7594,14.7418,14.7535,237000.0
2005-11-17 12:25:00,25.2,25.21,25.19,25.2,132800.0,14.7594,14.7652,14.7535,14.7594,132800.0
2005-11-17 12:30:00,25.21,25.23,25.2,25.21,171900.0,14.7652,14.777,14.7594,14.7652,171900.0
2005-11-17 12:35:00,25.2,25.22,25.2,25.2,167700.0,14.7594,14.7711,14.7594,14.7594,167700.0
2005-11-17 12:40:00,25.2,25.21,25.17,25.17,183400.0,14.7594,14.7652,14.7418,14.7418,183400.0
2005-11-17 12:45:00,25.17,25.18,25.17,25.17,138200.0,14.7418,14.7477,14.7418,14.7418,138200.0
2005-11-17 12:50:00,25.17,25.19,25.16,25.18,269700.0,14.7418,14.7535,14.736,14.7477,269700.0
2005-11-17 12:55:00,25.18,25.19,25.16,25.17,257100.0,14.7477,14.7535,14.736,14.7418,257100.0
2005-11-17 13:00:00,25.17,25.19,25.17,25.17,137100.0,14.7418,14.7535,14.7418,14.7418,137100.0
2005-11-17 13:05:00,25.17,25.18,25.17,25.18,106800.0,14.7418,14.7477,14.7418,14.7477,106800.0
2005-11-17 13:10:00,25.17,25.18,25.13,25.13,208000.0,14.7418,14.7477,14.7184,14.7184,208000.0
2005-11-17 13:15:00,25.13,25.15,25.11,25.14,259900.0,14.7184,14.7301,14.7067,14.7243,259900.0
2005-11-17 13:20:00,25.14,25.16,25.14,25.14,148000.0,14.7243,14.736,14.7243,14.7243,148000.0
2005-11-17 13:25:00,25.14,25.15,25.12,25.13,170000.0,14.7243,14.7301,14.7125,14.7184,170000.0
2005-11-17 13:30:00,25.12,25.15,25.12,25.14,148900.0,14.7125,14.7301,14.7125,14.7243,148900.0
2005-11-17 13:35:00,25.14,25.15,25.13,25.14,201500.0,14.7243,14.7301,14.7184,14.7243,201500.0
2005-11-17 13:40:00,25.15,25.15,25.14,25.14,86500.0,14.7301,14.7301,14.7243,14.7243,86500.0
2005-11-17 13:45:00,25.14,25.15,25.13,25.14,276600.0,14.7243,14.7301,14.7184,14.7243,276600.0
2005-11-17 13:50:00,25.14,25.16,25.14,25.15,398700.0,14.7243,14.736,14.7243,14.7301,398700.0
2005-11-17 13:55:00,25.15,25.16,25.11,25.14,585100.0,14.7301,14.736,14.7067,14.7243,585100.0
2005-11-17 14:00:00,25.14,25.15,25.12,25.12,164900.0,14.7243,14.7301,14.7125,14.7125,164900.0
2005-11-17 14:05:00,25.12,25.14,25.12,25.13,141300.0,14.7125,14.7243,14.7125,14.7184,141300.0
2005-11-17 14:10:00,25.13,25.16,25.13,25.13,299200.0,14.7184,14.736,14.7184,14.7184,299200.0
2005-11-17 14:15:00,25.13,25.15,25.13,25.14,125400.0,14.7184,14.7301,14.7184,14.7243,125400.0
2005-11-17 14:20:00,25.15,25.17,25.14,25.15,562300.0,14.7301,14.7418,14.7243,14.7301,562300.0
2005-11-17 14:25:00,25.15,25.17,25.14,25.15,327400.0,14.7301,14.7418,14.7243,14.7301,327400.0
2005-11-17 14:30:00,25.15,25.16,25.13,25.14,277100.0,14.7301,14.736,14.7184,14.7243,277100.0
2005-11-17 14:35:00,25.14,25.16,25.14,25.14,211800.0,14.7243,14.736,14.7243,14.7243,211800.0
2005-11-17 14:40:00,25.14,25.15,25.13,25.14,274400.0,14.7243,14.7301,14.7184,14.7243,274400.0
2005-11-17 14:45:00,25.14,25.14,25.13,25.14,187200.0,14.7243,14.7243,14.7184,14.7243,187200.0
2005-11-17 14:50:00,25.13,25.14,25.1,25.1,355200.0,14.7184,14.7243,14.7008,14.7008,355200.0
2005-11-17 14:55:00,25.11,25.13,25.1,25.12,505100.0,14.7067,14.7184,14.7008,14.7125,505100.0
2005-11-17 15:00:00,25.12,25.16,25.12,25.15,521100.0,14.7125,14.736,14.7125,14.7301,521100.0
2005-11-17 15:05:00,25.15,25.16,25.14,25.15,265800.0,14.7301,14.736,14.7243,14.7301,265800.0
2005-11-17 15:10:00,25.15,25.18,25.14,25.18,876700.0,14.7301,14.7477,14.7243,14.7477,876700.0
2005-11-17 15:15:00,25.18,25.21,25.17,25.18,462500.0,14.7477,14.7652,14.7418,14.7477,462500.0
2005-11-17 15:20:00,25.18,25.21,25.17,25.21,570500.0,14.7477,14.7652,14.7418,14.7652,570500.0
2005-11-17 15:25:00,25.2,25.22,25.19,25.19,464700.0,14.7594,14.7711,14.7535,14.7535,464700.0
2005-11-17 15:30:00,25.19,25.21,25.14,25.14,833600.0,14.7535,14.7652,14.7243,14.7243,833600.0
2005-11-17 15:35:00,25.15,25.17,25.14,25.16,473200.0,14.7301,14.7418,14.7243,14.736,473200.0
2005-11-17 15:40:00,25.17,25.18,25.16,25.18,556500.0,14.7418,14.7477,14.736,14.7477,556500.0
2005-11-17 15:45:00,25.18,25.21,25.17,25.19,751800.0,14.7477,14.7652,14.7418,14.7535,751800.0
2005-11-17 15:50:00,25.19,25.2,25.1,25.11,1460600.0,14.7535,14.7594,14.7008,14.7067,1460600.0
2005-11-17 15:55:00,25.11,25.14,25.09,25.11,1773400.0,14.7067,14.7243,14.695,14.7067,1773400.0
2005-11-18 09:30:00,25.34,25.45,25.18,25.21,9259300.0,14.8414,14.9058,14.7477,14.7652,9259300.0
2005-11-18 09:35:00,25.21,25.3,25.21,25.29,969500.0,14.7652,14.818,14.7652,14.8121,969500.0
2005-11-18 09:40:00,25.28,25.29,25.23,25.25,834100.0,14.8062,14.8121,14.777,14.7887,834100.0
2005-11-18 09:45:00,25.25,25.29,25.23,25.27,757700.0,14.7887,14.8121,14.777,14.8004,757700.0
2005-11-18 09:50:00,25.28,25.32,25.27,25.3,669100.0,14.8062,14.8297,14.8004,14.818,669100.0
2005-11-18 09:55:00,25.3,25.34,25.27,25.29,452500.0,14.818,14.8414,14.8004,14.8121,452500.0
2005-11-18 10:00:00,25.29,25.34,25.28,25.32,543100.0,14.8121,14.8414,14.8062,14.8297,543100.0
2005-11-18 10:05:00,25.32,25.4,25.32,25.37,1108800.0,14.8297,14.8765,14.8297,14.859,1108800.0
2005-11-18 10:10:00,25.36,25.37,25.29,25.31,637900.0,14.8531,14.859,14.8121,14.8238,637900.0
2005-11-18 10:15:00,25.32,25.33,25.24,25.25,467300.0,14.8297,14.8355,14.7828,14.7887,467300.0
2005-11-18 10:20:00,25.25,25.28,25.23,25.27,495900.0,14.7887,14.8062,14.777,14.8004,495900.0
2005-11-18 10:25:00,25.27,25.3,25.26,25.28,280000.0,14.8004,14.818,14.7945,14.8062,280000.0
2005-11-18 10:30:00,25.29,25.29,25.27,25.28,121600.0,14.8121,14.8121,14.8004,14.8062,121600.0
2005-11-18 10:35:00,25.27,25.28,25.24,25.24,438200.0,14.8004,14.8062,14.7828,14.7828,438200.0
2005-11-18 10:40:00,25.25,25.25,25.17,25.18,555600.0,14.7887,14.7887,14.7418,14.7477,555600.0
2005-11-18 10:45:00,25.17,25.19,25.13,25.16,595700.0,14.7418,14.7535,14.7184,14.736,595700.0
2005-11-18 10:50:00,25.17,25.17,25.14,25.14,486700.0,14.7418,14.7418,14.7243,14.7243,486700.0
2005-11-18 10:55:00,25.14,25.15,25.11,25.12,378000.0,14.7243,14.7301,14.7067,14.7125,378000.0
2005-11-18 11:00:00,25.12,25.12,25.07,25.09,323600.0,14.7125,14.7125,14.6833,14.695,323600.0
2005-11-18 11:05:00,25.09,25.14,25.08,25.12,327600.0,14.695,14.7243,14.6891,14.7125,327600.0
2005-11-18 11:10:00,25.12,25.19,25.12,25.16,402900.0,14.7125,14.7535,14.7125,14.736,402900.0
2005-11-18 11:15:00,25.16,25.22,25.16,25.18,403500.0,14.736,14.7711,14.736,14.7477,403500.0
2005-11-18 11:20:00,25.18,25.22,25.17,25.19,284900.0,14.7477,14.7711,14.7418,14.7535,284900.0
2005-11-18 11:25:00,25.19,25.2,25.17,25.19,429500.0,14.7535,14.7594,14.7418,14.7535,429500.0
2005-11-18 11:30:00,25.19,25.2,25.17,25.17,364200.0,14.7535,14.7594,14.7418,14.7418,364200.0
2005-11-18 11:35:00,25.16,25.18,25.14,25.15,251600.0,14.736,14.7477,14.7243,14.7301,251600.0
2005-11-18 11:40:00,25.14,25.21,25.13,25.2,276400.0,14.7243,14.7652,14.7184,14.7594,276400.0
2005-11-18 11:45:00,25.21,25.21,25.18,25.2,131300.0,14.7652,14.7652,14.7477,14.7594,131300.0
2005-11-18 11:50:00,25.19,25.21,25.19,25.21,129300.0,14.7535,14.7652,14.7535,14.7652,129300.0
2005-11-18 11:55:00,25.2,25.2,25.19,25.19,122000.0,14.7594,14.7594,14.7535,14.7535,122000.0
2005-11-18 12:00:00,25.2,25.23,25.18,25.23,246700.0,14.7594,14.777,14.7477,14.777,246700.0
2005-11-18 12:05:00,25.23,25.23,25.21,25.23,277600.0,14.777,14.777,14.7652,14.777,277600.0
2005-11-18 12:10:00,25.22,25.24,25.2,25.23,423900.0,14.7711,14.7828,14.7594,14.777,423900.0
2005-11-18 12:15:00,25.23,25.27,25.21,25.25,739300.0,14.777,14.8004,14.7652,14.7887,739300.0
2005-11-18 12:20:00,25.25,25.26,25.23,25.24,241100.0,14.7887,14.7945,14.777,14.7828,241100.0
2005-11-18 12:25:00,25.24,25.26,25.23,25.23,142600.0,14.7828,14.7945,14.777,14.777,142600.0
2005-11-18 12:30:00,25.23,25.24,25.21,25.22,218800.0,14.777,14.7828,14.7652,14.7711,218800.0
2005-11-18 12:35:00,25.22,25.23,25.16,25.19,474800.0,14.7711,14.777,14.736,14.7535,474800.0
2005-11-18 12:40:00,25.19,25.19,25.15,25.16,340900.0,14.7535,14.7535,14.7301,14.736,340900.0
2005-11-18 12:45:00,25.16,25.2,25.16,25.17,275500.0,14.736,14.7594,14.736,14.7418,275500.0
2005-11-18 12:50:00,25.17,25.18,25.15,25.18,161800.0,14.7418,14.7477,14.7301,14.7477,161800.0
2005-11-18 12:55:00,25.19,25.19,25.17,25.18,78300.0,14.7535,14.7535,14.7418,14.7477,78300.0
2005-11-18 13:00:00,25.17,25.18,25.14,25.18,345600.0,14.7418,14.7477,14.7243,14.7477,345600.0
2005-11-18 13:05:00,25.15,25.17,25.15,25.16,167200.0,14.7301,14.7418,14.7301,14.736,167200.0
2005-11-18 13:10:00,25.17,25.17,25.1,25.11,435200.0,14.7418,14.7418,14.7008,14.7067,435200.0
2005-11-18 13:15:00,25.11,25.14,25.11,25.14,285500.0,14.7067,14.7243,14.7067,14.7243,285500.0
2005-11-18 13:20:00,25.14,25.15,25.13,25.14,98800.0,14.7243,14.7301,14.7184,14.7243,98800.0
2005-11-18 13:25:00,25.14,25.15,25.12,25.15,281900.0,14.7243,14.7301,14.7125,14.7301,281900.0
2005-11-18 13:30:00,25.16,25.16,25.14,25.14,151500.0,14.736,14.736,14.7243,14.7243,151500.0
2005-11-18 13:35:00,25.14,25.2,25.14,25.18,362800.0,14.7243,14.7594,14.7243,14.7477,362800.0
2005-11-18 13:40:00,25.18,25.19,25.14,25.16,220100.0,14.7477,14.7535,14.7243,14.736,220100.0
2005-11-18 13:45:00,25.16,25.18,25.15,25.17,122900.0,14.736,14.7477,14.7301,14.7418,122900.0
2005-11-18 13:50:00,25.17,25.19,25.12,25.19,402300.0,14.7418,14.7535,14.7125,14.7535,402300.0
2005-11-18 13:55:00,25.19,25.22,25.17,25.19,314900.0,14.7535,14.7711,14.7418,14.7535,314900.0
2005-11-18 14:00:00,25.18,25.19,25.17,25.19,151700.0,14.7477,14.7535,14.7418,14.7535,151700.0
2005-11-18 14:05:00,25.18,25.21,25.17,25.2,178100.0,14.7477,14.7652,14.7418,14.7594,178100.0
2005-11-18 14:10:00,25.2,25.24,25.19,25.23,342700.0,14.7594,14.7828,14.7535,14.777,342700.0
2005-11-18 14:15:00,25.23,25.26,25.22,25.24,580500.0,14.777,14.7945,14.7711,14.7828,580500.0
2005-11-18 14:20:00,25.25,25.26,25.23,25.24,153500.0,14.7887,14.7945,14.777,14.7828,153500.0
2005-11-18 14:25:00,25.24,25.24,25.2,25.2,266600.0,14.7828,14.7828,14.7594,14.7594,266600.0
2005-11-18 14:30:00,25.2,25.22,25.2,25.21,187900.0,14.7594,14.7711,14.7594,14.7652,187900.0
2005-11-18 14:35:00,25.21,25.22,25.2,25.21,117300.0,14.7652,14.7711,14.7594,14.7652,117300.0
2005-11-18 14:40:00,25.2,25.22,25.2,25.22,157600.0,14.7594,14.7711,14.7594,14.7711,157600.0
2005-11-18 14:45:00,25.21,25.23,25.2,25.2,316300.0,14.7652,14.777,14.7594,14.7594,316300.0
2005-11-18 14:50:00,25.2,25.21,25.19,25.21,239100.0,14.7594,14.7652,14.7535,14.7652,239100.0
2005-11-18 14:55:00,25.21,25.21,25.14,25.21,109400.0,14.7652,14.7652,14.7243,14.7652,109400.0
2005-11-18 15:00:00,25.21,25.22,25.2,25.22,143000.0,14.7652,14.7711,14.7594,14.7711,143000.0
2005-11-18 15:05:00,25.22,25.23,25.21,25.22,347200.0,14.7711,14.777,14.7652,14.7711,347200.0
2005-11-18 15:10:00,25.23,25.25,25.21,25.24,378600.0,14.777,14.7887,14.7652,14.7828,378600.0
2005-11-18 15:15:00,25.24,25.25,24.22,25.22,298600.0,14.7828,14.7887,14.1854,14.7711,298600.0
2005-11-18 15:20:00,25.23,25.23,25.22,25.22,241500.0,14.777,14.777,14.7711,14.7711,241500.0
2005-11-18 15:25:00,25.22,25.24,24.5,25.24,284500.0,14.7711,14.7828,14.3494,14.7828,284500.0
2005-11-18 15:30:00,25.24,25.25,25.21,25.24,267700.0,14.7828,14.7887,14.7652,14.7828,267700.0
2005-11-18 15:35:00,25.24,25.27,25.24,25.26,380800.0,14.7828,14.8004,14.7828,14.7945,380800.0
2005-11-18 15:40:00,25.26,25.31,25.26,25.31,1021300.0,14.7945,14.8238,14.7945,14.8238,1021300.0
2005-11-18 15:45:00,25.31,25.31,25.28,25.28,659700.0,14.8238,14.8238,14.8062,14.8062,659700.0
2005-11-18 15:50:00,25.29,25.34,25.28,25.32,948100.0,14.8121,14.8414,14.8062,14.8297,948100.0
2005-11-18 15:55:00,25.32,25.34,25.29,25.29,1372000.0,14.8297,14.8414,14.8121,14.8121,1372000.0
2005-11-21 09:30:00,25.33,25.41,25.32,25.4,1693300.0,14.8355,14.8824,14.8297,14.8765,1693300.0
2005-11-21 09:35:00,25.41,25.43,25.36,25.42,816200.0,14.8824,14.8941,14.8531,14.8882,816200.0
2005-11-21 09:40:00,25.42,25.5,25.39,25.42,1461500.0,14.8882,14.9351,14.8707,14.8882,1461500.0
2005-11-21 09:45:00,25.42,25.42,25.33,25.38,686800.0,14.8882,14.8882,14.8355,14.8648,686800.0
2005-11-21 09:50:00,25.37,25.37,25.32,25.33,478800.0,14.859,14.859,14.8297,14.8355,478800.0
2005-11-21 09:55:00,25.34,25.34,25.26,25.28,710700.0,14.8414,14.8414,14.7945,14.8062,710700.0
2005-11-21 10:00:00,25.27,25.31,25.25,25.25,672400.0,14.8004,14.8238,14.7887,14.7887,672400.0
2005-11-21 10:05:00,25.25,25.28,25.24,25.26,420700.0,14.7887,14.8062,14.7828,14.7945,420700.0
2005-11-21 10:10:00,25.25,25.34,25.25,25.32,669000.0,14.7887,14.8414,14.7887,14.8297,669000.0
2005-11-21 10:15:00,25.31,25.38,25.3,25.32,643000.0,14.8238,14.8648,14.818,14.8297,643000.0
2005-11-21 10:20:00,25.33,25.36,25.32,25.33,197600.0,14.8355,14.8531,14.8297,14.8355,197600.0
2005-11-21 10:25:00,25.33,25.38,25.33,25.37,318400.0,14.8355,14.8648,14.8355,14.859,318400.0
2005-11-21 10:30:00,25.38,25.4,25.34,25.39,352500.0,14.8648,14.8765,14.8414,14.8707,352500.0
2005-11-21 10:35:00,25.39,25.44,25.38,25.43,601800.0,14.8707,14.9,14.8648,14.8941,601800.0
2005-11-21 10:40:00,25.43,25.45,25.41,25.42,619100.0,14.8941,14.9058,14.8824,14.8882,619100.0
2005-11-21 10:45:00,25.41,25.42,25.35,25.35,278900.0,14.8824,14.8882,14.8472,14.8472,278900.0
2005-11-21 10:50:00,25.36,25.45,25.34,25.42,428800.0,14.8531,14.9058,14.8414,14.8882,428800.0
2005-11-21 10:55:00,25.42,25.45,25.41,25.44,290200.0,14.8882,14.9058,14.8824,14.9,290200.0
2005-11-21 11:00:00,25.43,25.45,25.41,25.45,412700.0,14.8941,14.9058,14.8824,14.9058,412700.0
2005-11-21 11:05:00,25.44,25.45,25.39,25.4,257200.0,14.9,14.9058,14.8707,14.8765,257200.0
2005-11-21 11:10:00,25.4,25.4,25.33,25.35,377300.0,14.8765,14.8765,14.8355,14.8472,377300.0
2005-11-21 11:15:00,25.35,25.42,25.32,25.34,338800.0,14.8472,14.8882,14.8297,14.8414,338800.0
2005-11-21 11:20:00,25.35,25.35,25.32,25.33,208600.0,14.8472,14.8472,14.8297,14.8355,208600.0
2005-11-21 11:25:00,25.33,25.34,25.31,25.31,224000.0,14.8355,14.8414,14.8238,14.8238,224000.0
2005-11-21 11:30:00,25.31,25.33,25.28,25.3,384000.0,14.8238,14.8355,14.8062,14.818,384000.0
2005-11-21 11:35:00,25.3,25.3,25.17,25.2,873300.0,14.818,14.818,14.7418,14.7594,873300.0
2005-11-21 11:40:00,25.2,25.25,25.19,25.24,387300.0,14.7594,14.7887,14.7535,14.7828,387300.0
2005-11-21 11:45:00,25.23,25.25,25.2,25.21,240900.0,14.777,14.7887,14.7594,14.7652,240900.0
2005-11-21 11:50:00,25.2,25.25,25.18,25.22,372700.0,14.7594,14.7887,14.7477,14.7711,372700.0
2005-11-21 11:55:00,25.22,25.24,25.21,25.24,152700.0,14.7711,14.7828,14.7652,14.7828,152700.0
2005-11-21 12:00:00,25.23,25.25,25.23,25.25,217300.0,14.777,14.7887,14.777,14.7887,217300.0
2005-11-21 12:05:00,25.25,25.26,25.22,25.23,132000.0,14.7887,14.7945,14.7711,14.777,132000.0
2005-11-21 12:10:00,25.23,25.27,25.23,25.26,138900.0,14.777,14.8004,14.777,14.7945,138900.0
2005-11-21 12:15:00,25.26,25.29,25.24,25.27,214700.0,14.7945,14.8121,14.7828,14.8004,214700.0
2005-11-21 12:20:00,25.27,25.32,25.26,25.32,497200.0,14.8004,14.8297,14.7945,14.8297,497200.0
2005-11-21 12:25:00,25.31,25.32,25.26,25.26,183500.0,14.8238,14.8297,14.7945,14.7945,183500.0
2005-11-21 12:30:00,25.26,25.3,25.26,25.27,108200.0,14.7945,14.818,14.7945,14.8004,108200.0
2005-11-21 12:35:00,25.26,25.29,25.26,25.29,98800.0,14.7945,14.8121,14.7945,14.8121,98800.0
2005-11-21 12:40:00,25.29,25.29,25.26,25.28,187600.0,14.8121,14.8121,14.7945,14.8062,187600.0
2005-11-21 12:45:00,25.28,25.3,25.26,25.26,160900.0,14.8062,14.818,14.7945,14.7945,160900.0
2005-11-21 12:50:00,25.26,25.27,25.25,25.27,319500.0,14.7945,14.8004,14.7887,14.8004,319500.0
2005-11-21 12:55:00,25.27,25.3,25.26,25.26,230700.0,14.8004,14.818,14.7945,14.7945,230700.0
2005-11-21 13:00:00,25.26,25.27,25.24,25.25,112800.0,14.7945,14.8004,14.7828,14.7887,112800.0
2005-11-21 13:05:00,25.25,25.25,25.2,25.21,138600.0,14.7887,14.7887,14.7594,14.7652,138600.0
2005-11-21 13:10:00,25.21,25.24,25.21,25.24,141400.0,14.7652,14.7828,14.7652,14.7828,141400.0
2005-11-21 13:15:00,25.23,25.25,25.23,25.24,120800.0,14.777,14.7887,14.777,14.7828,120800.0
2005-11-21 13:20:00,25.24,25.25,25.23,25.23,94300.0,14.7828,14.7887,14.777,14.777,94300.0
2005-11-21 13:25:00,25.23,25.24,25.22,25.24,136100.0,14.777,14.7828,14.7711,14.7828,136100.0
2005-11-21 13:30:00,25.24,25.24,25.2,25.2,210200.0,14.7828,14.7828,14.7594,14.7594,210200.0
2005-11-21 13:35:00,25.2,25.25,25.19,25.24,357300.0,14.7594,14.7887,14.7535,14.7828,357300.0
2005-11-21 13:40:00,25.24,25.25,25.2,25.2,176600.0,14.7828,14.7887,14.7594,14.7594,176600.0
2005-11-21 13:45:00,25.2,25.21,25.19,25.21,132900.0,14.7594,14.7652,14.7535,14.7652,132900.0
2005-11-21 13:50:00,25.2,25.24,25.2,25.2,157900.0,14.7594,14.7828,14.7594,14.7594,157900.0
2005-11-21 13:55:00,25.24,25.27,25.18,25.19,398100.0,14.7828,14.8004,14.7477,14.7535,398100.0
2005-11-21 14:00:00,25.19,25.22,25.18,25.2,304800.0,14.7535,14.7711,14.7477,14.7594,304800.0
2005-11-21 14:05:00,25.2,25.2,25.12,25.14,686100.0,14.7594,14.7594,14.7125,14.7243,686100.0
2005-11-21 14:10:00,25.14,25.18,25.14,25.15,260300.0,14.7243,14.7477,14.7243,14.7301,260300.0
2005-11-21 14:15:00,25.16,25.16,25.14,25.15,94300.0,14.736,14.736,14.7243,14.7301,94300.0
2005-11-21 14:20:00,25.16,25.17,25.14,25.15,204800.0,14.736,14.7418,14.7243,14.7301,204800.0
2005-11-21 14:25:00,25.13,25.19,25.13,25.17,345100.0,14.7184,14.7535,14.7184,14.7418,345100.0
2005-11-21 14:30:00,25.17,25.18,25.13,25.14,215000.0,14.7418,14.7477,14.7184,14.7243,215000.0
2005-11-21 14:35:00,25.14,25.16,25.13,25.13,262500.0,14.7243,14.736,14.7184,14.7184,262500.0
2005-11-21 14:40:00,25.13,25.15,25.12,25.14,229400.0,14.7184,14.7301,14.7125,14.7243,229400.0
2005-11-21 14:45:00,25.15,25.16,25.14,25.15,132700.0,14.7301,14.736,14.7243,14.7301,132700.0
2005-11-21 14:50:00,25.16,25.16,25.07,25.08,483300.0,14.736,14.736,14.6833,14.6891,483300.0
2005-11-21 14:55:00,25.08,25.14,25.08,25.12,386300.0,14.6891,14.7243,14.6891,14.7125,386300.0
2005-11-21 15:00:00,25.12,25.14,25.11,25.13,204200.0,14.7125,14.7243,14.7067,14.7184,204200.0
2005-11-21 15:05:00,25.13,25.16,25.12,25.16,195900.0,14.7184,14.736,14.7125,14.736,195900.0
2005-11-21 15:10:00,25.16,25.19,25.15,25.15,312400.0,14.736,14.7535,14.7301,14.7301,312400.0
2005-11-21 15:15:00,25.16,25.16,25.12,25.13,153300.0,14.736,14.736,14.7125,14.7184,153300.0
2005-11-21 15:20:00,25.14,25.15,25.13,25.14,225100.0,14.7243,14.7301,14.7184,14.7243,225100.0
2005-11-21 15:25:00,25.13,25.18,25.13,25.17,571400.0,14.7184,14.7477,14.7184,14.7418,571400.0
2005-11-21 15:30:00,25.17,25.21,25.15,25.2,713300.0,14.7418,14.7652,14.7301,14.7594,713300.0
2005-11-21 15:35:00,25.2,25.26,25.19,25.26,850600.0,14.7594,14.7945,14.7535,14.7945,850600.0
2005-11-21 15:40:00,25.25,25.29,25.22,25.24,1237900.0,14.7887,14.8121,14.7711,14.7828,1237900.0
2005-11-21 15:45:00,25.24,25.25,25.17,25.2,753500.0,14.7828,14.7887,14.7418,14.7594,753500.0
2005-11-21 15:50:00,25.2,25.25,25.2,25.23,925300.0,14.7594,14.7887,14.7594,14.777,925300.0
2005-11-21 15:55:00,25.22,25.25,25.18,25.25,1093400.0,14.7711,14.7887,14.7477,14.7887,1093400.0
2005-11-22 09:30:00,25.08,25.26,25.06,25.23,2478700.0,14.6891,14.7945,14.6774,14.777,2478700.0
2005-11-22 09:35:00,25.23,25.31,25.19,25.31,1174200.0,14.777,14.8238,14.7535,14.8238,1174200.0
2005-11-22 09:40:00,25.31,25.41,25.25,25.4,2035000.0,14.8238,14.8824,14.7887,14.8765,2035000.0
2005-11-22 09:45:00,25.41,25.45,25.32,25.4,2228700.0,14.8824,14.9058,14.8297,14.8765,2228700.0
2005-11-22 09:50:00,25.39,25.45,25.37,25.42,1207100.0,14.8707,14.9058,14.859,14.8882,1207100.0
2005-11-22 09:55:00,25.42,25.45,25.39,25.44,732500.0,14.8882,14.9058,14.8707,14.9,732500.0
2005-11-22 10:00:00,25.44,25.5,25.41,25.5,1732600.0,14.9,14.9351,14.8824,14.9351,1732600.0
2005-11-22 10:05:00,25.5,25.57,25.49,25.56,2579500.0,14.9351,14.9761,14.9292,14.9702,2579500.0
2005-11-22 10:10:00,25.56,25.74,25.56,25.7,2782800.0,14.9702,15.0757,14.9702,15.0522,2782800.0
2005-11-22 10:15:00,25.71,25.85,25.7,25.84,3144200.0,15.0581,15.1401,15.0522,15.1342,3144200.0
2005-11-22 10:20:00,25.84,25.95,25.83,25.87,3086200.0,15.1342,15.1987,15.1284,15.1518,3086200.0
2005-11-22 10:25:00,25.87,25.94,25.8,25.89,1788900.0,15.1518,15.1928,15.1108,15.1635,1788900.0
2005-11-22 10:30:00,25.89,26.04,25.85,25.9,3547100.0,15.1635,15.2514,15.1401,15.1694,3547100.0
2005-11-22 10:35:00,25.91,25.94,25.82,25.84,1606900.0,15.1752,15.1928,15.1225,15.1342,1606900.0
2005-11-22 10:40:00,25.84,25.93,25.83,25.89,1143000.0,15.1342,15.1869,15.1284,15.1635,1143000.0
2005-11-22 10:45:00,25.89,25.93,25.84,25.92,1318200.0,15.1635,15.1869,15.1342,15.1811,1318200.0
2005-11-22 10:50:00,25.92,25.95,25.89,25.93,922100.0,15.1811,15.1987,15.1635,15.1869,922100.0
2005-11-22 10:55:00,25.93,25.96,25.91,25.91,865700.0,15.1869,15.2045,15.1752,15.1752,865700.0
2005-11-22 11:00:00,25.92,26.01,25.91,25.93,1528600.0,15.1811,15.2338,15.1752,15.1869,1528600.0
2005-11-22 11:05:00,25.94,25.96,25.88,25.88,1217500.0,15.1928,15.2045,15.1577,15.1577,1217500.0
2005-11-22 11:10:00,25.88,25.93,25.86,25.88,1385400.0,15.1577,15.1869,15.1459,15.1577,1385400.0
2005-11-22 11:15:00,25.89,25.92,25.88,25.91,594000.0,15.1635,15.1811,15.1577,15.1752,594000.0
2005-11-22 11:20:00,25.91,25.94,25.89,25.92,884400.0,15.1752,15.1928,15.1635,15.1811,884400.0
2005-11-22 11:25:00,25.93,25.98,25.91,25.97,968500.0,15.1869,15.2162,15.1752,15.2104,968500.0
2005-11-22 11:30:00,25.97,26.02,25.97,26.0,1375500.0,15.2104,15.2397,15.2104,15.2279,1375500.0
2005-11-22 11:35:00,26.0,26.11,25.98,26.1,1588000.0,15.2279,15.2924,15.2162,15.2865,1588000.0
2005-11-22 11:40:00,26.09,26.16,26.07,26.08,1334400.0,15.2807,15.3217,15.2689,15.2748,1334400.0
2005-11-22 11:45:00,26.08,26.11,26.07,26.1,503000.0,15.2748,15.2924,15.2689,15.2865,503000.0
2005-11-22 11:50:00,26.1,26.11,26.06,26.09,655200.0,15.2865,15.2924,15.2631,15.2807,655200.0
2005-11-22 11:55:00,26.09,26.09,26.03,26.06,615100.0,15.2807,15.2807,15.2455,15.2631,615100.0
2005-11-22 12:00:00,26.06,26.14,26.06,26.14,771300.0,15.2631,15.3099,15.2631,15.3099,771300.0
2005-11-22 12:05:00,26.14,26.15,26.08,26.13,1145100.0,15.3099,15.3158,15.2748,15.3041,1145100.0
2005-11-22 12:10:00,26.12,26.13,26.08,26.1,387100.0,15.2982,15.3041,15.2748,15.2865,387100.0
2005-11-22 12:15:00,26.1,26.1,25.04,26.06,716500.0,15.2865,15.2865,14.6657,15.2631,716500.0
2005-11-22 12:20:00,26.08,26.09,26.03,26.07,850200.0,15.2748,15.2807,15.2455,15.2689,850200.0
2005-11-22 12:25:00,26.07,26.07,26.04,26.04,800100.0,15.2689,15.2689,15.2514,15.2514,800100.0
2005-11-22 12:30:00,26.04,26.06,26.01,26.01,645500.0,15.2514,15.2631,15.2338,15.2338,645500.0
2005-11-22 12:35:00,26.01,26.08,26.0,26.03,595600.0,15.2338,15.2748,15.2279,15.2455,595600.0
2005-11-22 12:40:00,26.03,26.04,26.0,26.01,356700.0,15.2455,15.2514,15.2279,15.2338,356700.0
2005-11-22 12:45:00,26.0,26.04,25.97,25.97,651200.0,15.2279,15.2514,15.2104,15.2104,651200.0
2005-11-22 12:50:00,25.97,25.99,25.97,25.98,190200.0,15.2104,15.2221,15.2104,15.2162,190200.0
2005-11-22 12:55:00,25.98,26.0,25.97,25.98,219700.0,15.2162,15.2279,15.2104,15.2162,219700.0
2005-11-22 13:00:00,25.99,26.07,25.98,26.05,623200.0,15.2221,15.2689,15.2162,15.2572,623200.0
2005-11-22 13:05:00,26.06,26.08,26.05,26.06,337000.0,15.2631,15.2748,15.2572,15.2631,337000.0
2005-11-22 13:10:00,26.05,26.09,26.05,26.07,332200.0,15.2572,15.2807,15.2572,15.2689,332200.0
2005-11-22 13:15:00,26.08,26.12,26.04,26.04,573900.0,15.2748,15.2982,15.2514,15.2514,573900.0
2005-11-22 13:20:00,26.05,26.08,26.04,26.07,216800.0,15.2572,15.2748,15.2514,15.2689,216800.0
2005-11-22 13:25:00,26.06,26.08,26.03,26.04,175400.0,15.2631,15.2748,15.2455,15.2514,175400.0
2005-11-22 13:30:00,26.04,26.05,25.97,26.0,454400.0,15.2514,15.2572,15.2104,15.2279,454400.0
2005-11-22 13:35:00,26.0,26.06,26.0,26.05,401900.0,15.2279,15.2631,15.2279,15.2572,401900.0
2005-11-22 13:40:00,26.06,26.06,26.04,26.04,245700.0,15.2631,15.2631,15.2514,15.2514,245700.0
2005-11-22 13:45:00,26.04,26.06,26.03,26.03,397000.0,15.2514,15.2631,15.2455,15.2455,397000.0
2005-11-22 13:50:00,26.04,26.04,26.01,26.02,549600.0,15.2514,15.2514,15.2338,15.2397,549600.0
2005-11-22 13:55:00,26.02,26.04,25.98,25.99,765300.0,15.2397,15.2514,15.2162,15.2221,765300.0
2005-11-22 14:00:00,25.99,26.1,25.99,26.09,788600.0,15.2221,15.2865,15.2221,15.2807,788600.0
2005-11-22 14:05:00,26.08,26.17,26.08,26.16,978200.0,15.2748,15.3275,15.2748,15.3217,978200.0
2005-11-22 14:10:00,26.17,26.22,26.12,26.13,1031100.0,15.3275,15.3568,15.2982,15.3041,1031100.0
2005-11-22 14:15:00,26.13,26.16,26.06,26.11,801700.0,15.3041,15.3217,15.2631,15.2924,801700.0
2005-11-22 14:20:00,26.11,26.14,26.07,26.08,543000.0,15.2924,15.3099,15.2689,15.2748,543000.0
2005-11-22 14:25:00,26.09,26.12,26.07,26.08,403900.0,15.2807,15.2982,15.2689,15.2748,403900.0
2005-11-22 14:30:00,26.09,26.09,26.04,26.05,273200.0,15.2807,15.2807,15.2514,15.2572,273200.0
2005-11-22 14:35:00,26.05,26.06,26.01,26.02,382900.0,15.2572,15.2631,15.2338,15.2397,382900.0
2005-11-22 14:40:00,26.02,26.04,26.01,26.03,284100.0,15.2397,15.2514,15.2338,15.2455,284100.0
2005-11-22 14:45:00,26.03,26.18,26.02,26.16,740500.0,15.2455,15.3334,15.2397,15.3217,740500.0
2005-11-22 14:50:00,26.16,26.18,26.02,26.17,756400.0,15.3217,15.3334,15.2397,15.3275,756400.0
2005-11-22 14:55:00,26.17,26.22,26.16,26.2,1007300.0,15.3275,15.3568,15.3217,15.3451,1007300.0
2005-11-22 15:00:00,26.19,26.23,26.14,26.2,888000.0,15.3392,15.3627,15.3099,15.3451,888000.0
2005-11-22 15:05:00,26.2,26.22,26.14,26.19,624600.0,15.3451,15.3568,15.3099,15.3392,624600.0
2005-11-22 15:10:00,26.2,26.26,26.15,26.22,1131100.0,15.3451,15.3802,15.3158,15.3568,1131100.0
2005-11-22 15:15:00,26.22,26.23,26.14,26.17,975200.0,15.3568,15.3627,15.3099,15.3275,975200.0
2005-11-22 15:20:00,26.17,26.18,26.12,26.16,1066800.0,15.3275,15.3334,15.2982,15.3217,1066800.0
2005-11-22 15:25:00,26.15,26.16,26.1,26.1,851100.0,15.3158,15.3217,15.2865,15.2865,851100.0
2005-11-22 15:30:00,26.11,26.17,26.09,26.09,1248900.0,15.2924,15.3275,15.2807,15.2807,1248900.0
2005-11-22 15:35:00,26.1,26.12,26.07,26.11,916500.0,15.2865,15.2982,15.2689,15.2924,916500.0
2005-11-22 15:40:00,26.11,26.15,26.1,26.14,1273900.0,15.2924,15.3158,15.2865,15.3099,1273900.0
2005-11-22 15:45:00,26.15,26.19,26.13,26.16,1759400.0,15.3158,15.3392,15.3041,15.3217,1759400.0
2005-11-22 15:50:00,26.17,26.24,26.15,26.17,1670500.0,15.3275,15.3685,15.3158,15.3275,1670500.0
2005-11-22 15:55:00,26.15,26.19,26.12,26.15,1605700.0,15.3158,15.3392,15.2982,15.3158,1605700.0
2005-11-23 09:30:00,26.12,26.35,26.08,26.3,3568000.0,15.2982,15.4329,15.2748,15.4037,3568000.0
2005-11-23 09:35:00,26.3,26.41,26.27,26.37,2039900.0,15.4037,15.4681,15.3861,15.4446,2039900.0
2005-11-23 09:40:00,26.37,26.49,26.36,26.44,2053900.0,15.4446,15.5149,15.4388,15.4856,2053900.0
2005-11-23 09:45:00,26.44,26.5,26.43,26.45,1816300.0,15.4856,15.5208,15.4798,15.4915,1816300.0
2005-11-23 09:50:00,26.45,26.49,26.43,26.45,2088900.0,15.4915,15.5149,15.4798,15.4915,2088900.0
2005-11-23 09:55:00,26.46,26.5,26.46,26.49,1788200.0,15.4974,15.5208,15.4974,15.5149,1788200.0
2005-11-23 10:00:00,26.49,26.5,26.42,26.48,1327800.0,15.5149,15.5208,15.4739,15.5091,1327800.0
2005-11-23 10:05:00,26.48,26.49,26.46,26.47,676700.0,15.5091,15.5149,15.4974,15.5032,676700.0
2005-11-23 10:10:00,26.47,26.49,26.46,26.47,651000.0,15.5032,15.5149,15.4974,15.5032,651000.0
2005-11-23 10:15:00,26.47,26.5,26.47,26.48,684300.0,15.5032,15.5208,15.5032,15.5091,684300.0
2005-11-23 10:20:00,26.48,26.49,26.47,26.49,420100.0,15.5091,15.5149,15.5032,15.5149,420100.0
2005-11-23 10:25:00,26.49,26.53,26.47,26.52,2145200.0,15.5149,15.5384,15.5032,15.5325,2145200.0
2005-11-23 10:30:00,26.53,26.6,26.52,26.56,2031800.0,15.5384,15.5794,15.5325,15.5559,2031800.0
2005-11-23 10:35:00,26.55,26.56,26.52,26.52,722600.0,15.5501,15.5559,15.5325,15.5325,722600.0
2005-11-23 10:40:00,26.52,26.55,26.43,26.48,1199700.0,15.5325,15.5501,15.4798,15.5091,1199700.0
2005-11-23 10:45:00,26.48,26.54,26.45,26.51,2062900.0,15.5091,15.5442,15.4915,15.5266,2062900.0
2005-11-23 10:50:00,26.5,26.55,26.47,26.53,791800.0,15.5208,15.5501,15.5032,15.5384,791800.0
2005-11-23 10:55:00,26.53,26.54,26.5,26.5,327400.0,15.5384,15.5442,15.5208,15.5208,327400.0
2005-11-23 11:00:00,26.5,26.54,26.47,26.52,925800.0,15.5208,15.5442,15.5032,15.5325,925800.0
2005-11-23 11:05:00,26.53,26.54,26.5,26.52,591900.0,15.5384,15.5442,15.5208,15.5325,591900.0
2005-11-23 11:10:00,26.52,26.53,26.49,26.52,348000.0,15.5325,15.5384,15.5149,15.5325,348000.0
2005-11-23 11:15:00,26.51,26.56,26.51,26.54,808600.0,15.5266,15.5559,15.5266,15.5442,808600.0
2005-11-23 11:20:00,26.54,26.6,26.52,26.6,1107100.0,15.5442,15.5794,15.5325,15.5794,1107100.0
2005-11-23 11:25:00,26.6,26.62,26.53,26.61,901000.0,15.5794,15.5911,15.5384,15.5852,901000.0
2005-11-23 11:30:00,26.61,26.61,26.59,26.61,514200.0,15.5852,15.5852,15.5735,15.5852,514200.0
2005-11-23 11:35:00,26.61,26.62,26.59,26.61,445300.0,15.5852,15.5911,15.5735,15.5852,445300.0
2005-11-23 11:40:00,26.61,26.69,26.58,26.69,1503000.0,15.5852,15.6321,15.5676,15.6321,1503000.0
2005-11-23 11:45:00,26.69,26.77,26.67,26.76,2615800.0,15.6321,15.6789,15.6204,15.6731,2615800.0
2005-11-23 11:50:00,26.76,26.76,26.72,26.74,894000.0,15.6731,15.6731,15.6496,15.6614,894000.0
2005-11-23 11:55:00,26.75,26.8,26.6,26.75,1683600.0,15.6672,15.6965,15.5794,15.6672,1683600.0
2005-11-23 12:00:00,26.75,26.77,26.71,26.74,1413000.0,15.6672,15.6789,15.6438,15.6614,1413000.0
2005-11-23 12:05:00,26.74,26.75,26.71,26.74,487100.0,15.6614,15.6672,15.6438,15.6614,487100.0
2005-11-23 12:10:00,26.74,26.75,26.71,26.74,666100.0,15.6614,15.6672,15.6438,15.6614,666100.0
2005-11-23 12:15:00,26.74,26.74,26.7,26.71,807300.0,15.6614,15.6614,15.6379,15.6438,807300.0
2005-11-23 12:20:00,26.71,26.75,26.71,26.73,815200.0,15.6438,15.6672,15.6438,15.6555,815200.0
2005-11-23 12:25:00,26.72,26.74,26.72,26.73,180100.0,15.6496,15.6614,15.6496,15.6555,180100.0
2005-11-23 12:30:00,26.74,26.75,26.72,26.74,447900.0,15.6614,15.6672,15.6496,15.6614,447900.0
2005-11-23 12:35:00,26.74,26.77,26.73,26.75,934000.0,15.6614,15.6789,15.6555,15.6672,934000.0
2005-11-23 12:40:00,26.76,26.8,26.74,26.78,1430300.0,15.6731,15.6965,15.6614,15.6848,1430300.0
2005-11-23 12:45:00,26.78,26.85,26.78,26.83,679700.0,15.6848,15.7258,15.6848,15.7141,679700.0
2005-11-23 12:50:00,26.83,26.83,26.78,26.8,857200.0,15.7141,15.7141,15.6848,15.6965,857200.0
2005-11-23 12:55:00,26.8,26.82,26.79,26.81,645300.0,15.6965,15.7082,15.6906,15.7024,645300.0
2005-11-23 13:00:00,26.81,26.84,26.75,26.75,801300.0,15.7024,15.7199,15.6672,15.6672,801300.0
2005-11-23 13:05:00,26.75,26.8,26.75,26.79,609000.0,15.6672,15.6965,15.6672,15.6906,609000.0
2005-11-23 13:10:00,26.79,26.84,26.78,26.84,736000.0,15.6906,15.7199,15.6848,15.7199,736000.0
2005-11-23 13:15:00,26.83,26.83,26.8,26.81,1091400.0,15.7141,15.7141,15.6965,15.7024,1091400.0
2005-11-23 13:20:00,26.81,26.82,26.8,26.81,686100.0,15.7024,15.7082,15.6965,15.7024,686100.0
2005-11-23 13:25:00,26.81,26.83,26.81,26.82,290100.0,15.7024,15.7141,15.7024,15.7082,290100.0
2005-11-23 13:30:00,26.82,26.83,26.8,26.8,232900.0,15.7082,15.7141,15.6965,15.6965,232900.0
2005-11-23 13:35:00,26.8,26.83,26.8,26.81,368900.0,15.6965,15.7141,15.6965,15.7024,368900.0
2005-11-23 13:40:00,26.81,26.81,26.79,26.8,432100.0,15.7024,15.7024,15.6906,15.6965,432100.0
2005-11-23 13:45:00,26.81,26.83,26.8,26.83,451000.0,15.7024,15.7141,15.6965,15.7141,451000.0
2005-11-23 13:50:00,26.82,26.9,26.82,26.86,1782100.0,15.7082,15.7551,15.7082,15.7316,1782100.0
2005-11-23 13:55:00,26.85,26.87,26.83,26.85,343100.0,15.7258,15.7375,15.7141,15.7258,343100.0
2005-11-23 14:00:00,26.85,26.87,26.85,26.87,236800.0,15.7258,15.7375,15.7258,15.7375,236800.0
2005-11-23 14:05:00,26.87,26.88,26.85,26.85,439100.0,15.7375,15.7434,15.7258,15.7258,439100.0
2005-11-23 14:10:00,26.85,26.87,26.85,26.86,492800.0,15.7258,15.7375,15.7258,15.7316,492800.0
2005-11-23 14:15:00,26.87,26.87,26.85,26.87,381500.0,15.7375,15.7375,15.7258,15.7375,381500.0
2005-11-23 14:20:00,26.87,26.89,26.86,26.88,512900.0,15.7375,15.7492,15.7316,15.7434,512900.0
2005-11-23 14:25:00,26.88,26.9,26.86,26.9,768100.0,15.7434,15.7551,15.7316,15.7551,768100.0
2005-11-23 14:30:00,26.9,26.91,26.82,26.91,1154700.0,15.7551,15.7609,15.7082,15.7609,1154700.0
2005-11-23 14:35:00,26.91,26.92,26.82,26.82,1257400.0,15.7609,15.7668,15.7082,15.7082,1257400.0
2005-11-23 14:40:00,26.82,26.83,26.8,26.83,1596200.0,15.7082,15.7141,15.6965,15.7141,1596200.0
2005-11-23 14:45:00,26.83,26.86,26.8,26.83,862500.0,15.7141,15.7316,15.6965,15.7141,862500.0
2005-11-23 14:50:00,26.83,26.84,26.77,26.81,1320100.0,15.7141,15.7199,15.6789,15.7024,1320100.0
2005-11-23 14:55:00,26.8,26.81,26.75,26.75,418000.0,15.6965,15.7024,15.6672,15.6672,418000.0
2005-11-23 15:00:00,26.75,26.76,26.67,26.72,1927200.0,15.6672,15.6731,15.6204,15.6496,1927200.0
2005-11-23 15:05:00,26.72,26.74,26.67,26.67,627000.0,15.6496,15.6614,15.6204,15.6204,627000.0
2005-11-23 15:10:00,26.67,26.68,26.62,26.67,1660400.0,15.6204,15.6262,15.5911,15.6204,1660400.0
2005-11-23 15:15:00,26.67,26.71,26.67,26.67,862500.0,15.6204,15.6438,15.6204,15.6204,862500.0
2005-11-23 15:20:00,26.67,26.69,26.65,26.68,647600.0,15.6204,15.6321,15.6086,15.6262,647600.0
2005-11-23 15:25:00,26.68,26.69,26.65,26.68,987900.0,15.6262,15.6321,15.6086,15.6262,987900.0
2005-11-23 15:30:00,26.68,26.69,26.66,26.66,558500.0,15.6262,15.6321,15.6145,15.6145,558500.0
2005-11-23 15:35:00,26.66,26.67,26.62,26.64,963500.0,15.6145,15.6204,15.5911,15.6028,963500.0
2005-11-23 15:40:00,26.65,26.65,26.56,26.65,1334200.0,15.6086,15.6086,15.5559,15.6086,1334200.0
2005-11-23 15:45:00,26.65,26.65,26.56,26.57,895400.0,15.6086,15.6086,15.5559,15.5618,895400.0
2005-11-23 15:50:00,26.57,26.6,26.55,26.57,906100.0,15.5618,15.5794,15.5501,15.5618,906100.0
2005-11-23 15:55:00,26.57,26.65,26.52,26.64,2172300.0,15.5618,15.6086,15.5325,15.6028,2172300.0
2005-11-25 09:30:00,26.57,26.95,26.54,26.93,2856600.0,15.5618,15.7843,15.5442,15.7726,2856600.0
2005-11-25 09:35:00,26.93,26.98,26.85,26.96,2274800.0,15.7726,15.8019,15.7258,15.7902,2274800.0
2005-11-25 09:40:00,26.95,26.97,26.87,26.95,1258700.0,15.7843,15.7961,15.7375,15.7843,1258700.0
2005-11-25 09:45:00,26.95,27.05,26.91,27.0,3129600.0,15.7843,15.8429,15.7609,15.8136,3129600.0
2005-11-25 09:50:00,27.0,27.04,26.98,27.01,2066700.0,15.8136,15.8371,15.8019,15.8195,2066700.0
2005-11-25 09:55:00,27.01,27.04,26.97,27.04,1475800.0,15.8195,15.8371,15.7961,15.8371,1475800.0
2005-11-25 10:00:00,27.03,27.04,27.0,27.02,468700.0,15.8312,15.8371,15.8136,15.8253,468700.0
2005-11-25 10:05:00,27.01,27.09,27.0,27.08,964600.0,15.8195,15.8663,15.8136,15.8605,964600.0
2005-11-25 10:10:00,27.08,27.09,27.05,27.07,817900.0,15.8605,15.8663,15.8429,15.8546,817900.0
2005-11-25 10:15:00,27.07,27.16,27.07,27.13,1490100.0,15.8546,15.9073,15.8546,15.8898,1490100.0
2005-11-25 10:20:00,27.12,27.15,27.09,27.11,1786100.0,15.8839,15.9015,15.8663,15.8781,1786100.0
2005-11-25 10:25:00,27.1,27.14,27.06,27.09,2109300.0,15.8722,15.8956,15.8488,15.8663,2109300.0
2005-11-25 10:30:00,27.09,27.11,27.05,27.09,1578100.0,15.8663,15.8781,15.8429,15.8663,1578100.0
2005-11-25 10:35:00,27.09,27.1,27.04,27.07,1326000.0,15.8663,15.8722,15.8371,15.8546,1326000.0
2005-11-25 10:40:00,27.08,27.09,27.03,27.07,1134100.0,15.8605,15.8663,15.8312,15.8546,1134100.0
2005-11-25 10:45:00,27.08,27.09,27.06,27.08,806800.0,15.8605,15.8663,15.8488,15.8605,806800.0
2005-11-25 10:50:00,27.08,27.1,27.06,27.07,817900.0,15.8605,15.8722,15.8488,15.8546,817900.0
2005-11-25 10:55:00,27.07,27.15,27.06,27.07,186300.0,15.8546,15.9015,15.8488,15.8546,186300.0
2005-11-25 11:00:00,27.07,27.09,27.06,27.09,485800.0,15.8546,15.8663,15.8488,15.8663,485800.0
2005-11-25 11:05:00,27.08,27.1,27.06,27.07,775000.0,15.8605,15.8722,15.8488,15.8546,775000.0
2005-11-25 11:10:00,27.06,27.08,27.06,27.06,212200.0,15.8488,15.8605,15.8488,15.8488,212200.0
2005-11-25 11:15:00,27.06,27.08,27.02,27.02,830600.0,15.8488,15.8605,15.8253,15.8253,830600.0
2005-11-25 11:20:00,27.02,27.07,26.99,27.0,1580200.0,15.8253,15.8546,15.8078,15.8136,1580200.0
2005-11-25 11:25:00,27.01,27.03,26.98,27.0,1005200.0,15.8195,15.8312,15.8019,15.8136,1005200.0
2005-11-25 11:30:00,27.01,27.02,27.0,27.0,404400.0,15.8195,15.8253,15.8136,15.8136,404400.0
2005-11-25 11:35:00,27.0,27.05,26.99,27.04,1142700.0,15.8136,15.8429,15.8078,15.8371,1142700.0
2005-11-25 11:40:00,27.05,27.06,27.02,27.03,535100.0,15.8429,15.8488,15.8253,15.8312,535100.0
2005-11-25 11:45:00,27.03,27.04,27.02,27.02,406300.0,15.8312,15.8371,15.8253,15.8253,406300.0
2005-11-25 11:50:00,27.02,27.06,27.02,27.05,318900.0,15.8253,15.8488,15.8253,15.8429,318900.0
2005-11-25 11:55:00,27.04,27.05,27.02,27.02,131300.0,15.8371,15.8429,15.8253,15.8253,131300.0
2005-11-25 12:00:00,27.02,27.03,27.01,27.01,497600.0,15.8253,15.8312,15.8195,15.8195,497600.0
2005-11-25 12:05:00,27.02,27.03,26.99,26.99,625600.0,15.8253,15.8312,15.8078,15.8078,625600.0
2005-11-25 12:10:00,26.99,27.02,26.99,27.01,555900.0,15.8078,15.8253,15.8078,15.8195,555900.0
2005-11-25 12:15:00,27.0,27.05,26.99,27.05,568900.0,15.8136,15.8429,15.8078,15.8429,568900.0
2005-11-25 12:20:00,27.04,27.05,26.99,27.0,646700.0,15.8371,15.8429,15.8078,15.8136,646700.0
2005-11-25 12:25:00,27.01,27.01,27.0,27.0,200800.0,15.8195,15.8195,15.8136,15.8136,200800.0
2005-11-25 12:30:00,27.0,27.02,27.0,27.01,352500.0,15.8136,15.8253,15.8136,15.8195,352500.0
2005-11-25 12:35:00,27.03,27.03,27.0,27.02,655500.0,15.8312,15.8312,15.8136,15.8253,655500.0
2005-11-25 12:40:00,27.02,27.03,27.0,27.01,448100.0,15.8253,15.8312,15.8136,15.8195,448100.0
2005-11-25 12:45:00,27.01,27.01,26.93,26.94,1379200.0,15.8195,15.8195,15.7726,15.7785,1379200.0
2005-11-25 12:50:00,26.94,26.94,26.76,26.77,1350800.0,15.7785,15.7785,15.6731,15.6789,1350800.0
2005-11-25 12:55:00,26.77,26.87,26.77,26.8,1577000.0,15.6789,15.7375,15.6789,15.6965,1577000.0
2005-11-25 13:00:00,26.81,26.83,26.78,26.81,727700.0,15.7024,15.7141,15.6848,15.7024,727700.0
2005-11-25 13:05:00,26.81,26.85,26.81,26.84,12400.0,15.7024,15.7258,15.7024,15.7199,12400.0
2005-11-25 13:10:00,26.92,26.92,26.84,26.84,14900.0,15.7668,15.7668,15.7199,15.7199,14900.0
2005-11-25 13:15:00,26.84,26.85,26.81,26.81,315200.0,15.7199,15.7258,15.7024,15.7024,315200.0
2005-11-25 13:20:00,26.85,26.88,26.83,26.83,5700.0,15.7258,15.7434,15.7141,15.7141,5700.0
2005-11-25 13:25:00,26.85,26.85,26.81,26.81,200100.0,15.7258,15.7258,15.7024,15.7024,200100.0
2005-11-25 13:30:00,26.81,26.81,26.81,26.81,2100.0,15.7024,15.7024,15.7024,15.7024,2100.0
2005-11-25 13:35:00,26.84,26.84,26.84,26.84,5300.0,15.7199,15.7199,15.7199,15.7199,5300.0
2005-11-25 13:40:00,26.84,26.84,26.84,26.84,0.0,15.7199,15.7199,15.7199,15.7199,0.0
2005-11-25 13:45:00,26.83,26.83,26.81,26.83,2100.0,15.7141,15.7141,15.7024,15.7141,2100.0
2005-11-25 13:50:00,26.81,26.81,26.81,26.81,1000.0,15.7024,15.7024,15.7024,15.7024,1000.0
2005-11-25 13:55:00,26.84,26.84,26.81,26.83,1900.0,15.7199,15.7199,15.7024,15.7141,1900.0
2005-11-25 14:00:00,26.83,26.83,26.82,26.82,500.0,15.7141,15.7141,15.7082,15.7082,500.0
2005-11-25 14:05:00,26.84,26.85,26.84,26.85,2900.0,15.7199,15.7258,15.7199,15.7258,2900.0
2005-11-25 14:10:00,26.85,26.85,26.82,26.85,6700.0,15.7258,15.7258,15.7082,15.7258,6700.0
2005-11-25 14:15:00,26.85,26.85,26.83,26.83,1600.0,15.7258,15.7258,15.7141,15.7141,1600.0
2005-11-25 14:20:00,26.83,26.83,26.83,26.83,0.0,15.7141,15.7141,15.7141,15.7141,0.0
2005-11-25 14:25:00,26.83,26.83,26.83,26.83,100.0,15.7141,15.7141,15.7141,15.7141,100.0
2005-11-25 14:30:00,26.83,26.83,26.83,26.83,0.0,15.7141,15.7141,15.7141,15.7141,0.0
2005-11-25 14:35:00,26.83,26.83,26.83,26.83,0.0,15.7141,15.7141,15.7141,15.7141,0.0
2005-11-25 14:40:00,26.83,26.83,26.83,26.83,0.0,15.7141,15.7141,15.7141,15.7141,0.0
2005-11-25 14:45:00,26.85,26.85,26.78,26.82,5600.0,15.7258,15.7258,15.6848,15.7082,5600.0
2005-11-25 14:50:00,26.85,26.85,26.81,26.81,27200.0,15.7258,15.7258,15.7024,15.7024,27200.0
2005-11-25 14:55:00,26.81,26.81,26.81,26.81,0.0,15.7024,15.7024,15.7024,15.7024,0.0
2005-11-25 15:00:00,26.84,26.85,26.84,26.85,1700.0,15.7199,15.7258,15.7199,15.7258,1700.0
2005-11-25 15:05:00,26.85,26.85,26.85,26.85,600.0,15.7258,15.7258,15.7258,15.7258,600.0
2005-11-25 15:10:00,26.85,26.85,26.85,26.85,0.0,15.7258,15.7258,15.7258,15.7258,0.0
2005-11-25 15:15:00,26.85,26.85,26.85,26.85,0.0,15.7258,15.7258,15.7258,15.7258,0.0
2005-11-25 15:20:00,26.85,26.85,26.85,26.85,0.0,15.7258,15.7258,15.7258,15.7258,0.0
2005-11-25 15:25:00,26.85,26.85,26.85,26.85,0.0,15.7258,15.7258,15.7258,15.7258,0.0
2005-11-28 09:30:00,26.96,27.1,26.94,27.07,3489100.0,15.7902,15.8722,15.7785,15.8546,3489100.0
2005-11-28 09:35:00,27.07,27.07,26.96,27.03,1781800.0,15.8546,15.8546,15.7902,15.8312,1781800.0
2005-11-28 09:40:00,27.03,27.06,26.99,27.01,1808900.0,15.8312,15.8488,15.8078,15.8195,1808900.0
2005-11-28 09:45:00,27.01,27.02,26.99,26.99,1837300.0,15.8195,15.8253,15.8078,15.8078,1837300.0
2005-11-28 09:50:00,26.99,27.03,26.99,27.0,1221000.0,15.8078,15.8312,15.8078,15.8136,1221000.0
2005-11-28 09:55:00,27.0,27.01,26.93,26.95,974900.0,15.8136,15.8195,15.7726,15.7843,974900.0
2005-11-28 10:00:00,26.95,27.05,26.95,27.03,849900.0,15.7843,15.8429,15.7843,15.8312,849900.0
2005-11-28 10:05:00,27.03,27.06,27.02,27.04,524600.0,15.8312,15.8488,15.8253,15.8371,524600.0
2005-11-28 10:10:00,27.03,27.06,27.0,27.03,1426000.0,15.8312,15.8488,15.8136,15.8312,1426000.0
2005-11-28 10:15:00,27.03,27.06,27.01,27.05,583800.0,15.8312,15.8488,15.8195,15.8429,583800.0
2005-11-28 10:20:00,27.05,27.1,26.96,27.09,1131600.0,15.8429,15.8722,15.7902,15.8663,1131600.0
2005-11-28 10:25:00,27.08,27.09,27.04,27.06,1010300.0,15.8605,15.8663,15.8371,15.8488,1010300.0
2005-11-28 10:30:00,27.07,27.08,27.04,27.05,1261300.0,15.8546,15.8605,15.8371,15.8429,1261300.0
2005-11-28 10:35:00,27.05,27.06,27.02,27.04,863400.0,15.8429,15.8488,15.8253,15.8371,863400.0
2005-11-28 10:40:00,27.04,27.06,27.02,27.04,1522300.0,15.8371,15.8488,15.8253,15.8371,1522300.0
2005-11-28 10:45:00,27.04,27.07,27.04,27.07,333900.0,15.8371,15.8546,15.8371,15.8546,333900.0
2005-11-28 10:50:00,27.07,27.09,27.05,27.06,470500.0,15.8546,15.8663,15.8429,15.8488,470500.0
2005-11-28 10:55:00,27.06,27.07,27.02,27.04,439500.0,15.8488,15.8546,15.8253,15.8371,439500.0
2005-11-28 11:00:00,27.04,27.04,27.01,27.02,611000.0,15.8371,15.8371,15.8195,15.8253,611000.0
2005-11-28 11:05:00,27.01,27.04,27.0,27.02,665100.0,15.8195,15.8371,15.8136,15.8253,665100.0
2005-11-28 11:10:00,27.03,27.05,27.01,27.03,274000.0,15.8312,15.8429,15.8195,15.8312,274000.0
2005-11-28 11:15:00,27.04,27.05,27.03,27.03,293700.0,15.8371,15.8429,15.8312,15.8312,293700.0
2005-11-28 11:20:00,27.04,27.05,26.98,27.0,1037100.0,15.8371,15.8429,15.8019,15.8136,1037100.0
2005-11-28 11:25:00,27.0,27.04,27.0,27.03,892900.0,15.8136,15.8371,15.8136,15.8312,892900.0
2005-11-28 11:30:00,27.03,27.04,26.98,27.01,346800.0,15.8312,15.8371,15.8019,15.8195,346800.0
2005-11-28 11:35:00,27.01,27.04,26.99,27.0,828500.0,15.8195,15.8371,15.8078,15.8136,828500.0
2005-11-28 11:40:00,27.0,27.02,27.0,27.01,99900.0,15.8136,15.8253,15.8136,15.8195,99900.0
2005-11-28 11:45:00,27.02,27.04,27.01,27.02,957800.0,15.8253,15.8371,15.8195,15.8253,957800.0
2005-11-28 11:50:00,27.02,27.04,27.0,27.02,573600.0,15.8253,15.8371,15.8136,15.8253,573600.0
2005-11-28 11:55:00,27.02,27.02,26.98,26.99,496800.0,15.8253,15.8253,15.8019,15.8078,496800.0
2005-11-28 12:00:00,26.99,27.01,26.98,27.0,517100.0,15.8078,15.8195,15.8019,15.8136,517100.0
2005-11-28 12:05:00,27.0,27.03,27.0,27.03,628800.0,15.8136,15.8312,15.8136,15.8312,628800.0
2005-11-28 12:10:00,27.02,27.04,27.01,27.02,352800.0,15.8253,15.8371,15.8195,15.8253,352800.0
2005-11-28 12:15:00,27.01,27.03,27.0,27.0,343500.0,15.8195,15.8312,15.8136,15.8136,343500.0
2005-11-28 12:20:00,27.0,27.02,26.99,27.0,439800.0,15.8136,15.8253,15.8078,15.8136,439800.0
2005-11-28 12:25:00,26.99,27.0,26.98,27.0,322200.0,15.8078,15.8136,15.8019,15.8136,322200.0
2005-11-28 12:30:00,27.0,27.02,26.99,27.0,472500.0,15.8136,15.8253,15.8078,15.8136,472500.0
2005-11-28 12:35:00,27.0,27.02,26.99,26.99,724400.0,15.8136,15.8253,15.8078,15.8078,724400.0
2005-11-28 12:40:00,27.0,27.01,26.99,27.0,802000.0,15.8136,15.8195,15.8078,15.8136,802000.0
2005-11-28 12:45:00,26.99,27.01,26.98,26.99,1175200.0,15.8078,15.8195,15.8019,15.8078,1175200.0
2005-11-28 12:50:00,26.99,27.0,26.97,26.99,385100.0,15.8078,15.8136,15.7961,15.8078,385100.0
2005-11-28 12:55:00,26.99,27.0,26.98,26.99,644000.0,15.8078,15.8136,15.8019,15.8078,644000.0
2005-11-28 13:00:00,26.98,26.99,26.96,26.96,1096500.0,15.8019,15.8078,15.7902,15.7902,1096500.0
2005-11-28 13:05:00,26.96,26.98,26.95,26.96,649400.0,15.7902,15.8019,15.7843,15.7902,649400.0
2005-11-28 13:10:00,26.96,26.97,26.94,26.95,641800.0,15.7902,15.7961,15.7785,15.7843,641800.0
2005-11-28 13:15:00,26.94,26.98,26.91,26.95,1203500.0,15.7785,15.8019,15.7609,15.7843,1203500.0
2005-11-28 13:20:00,26.96,26.99,26.95,26.96,1080300.0,15.7902,15.8078,15.7843,15.7902,1080300.0
2005-11-28 13:25:00,26.96,26.98,26.94,26.96,254600.0,15.7902,15.8019,15.7785,15.7902,254600.0
2005-11-28 13:30:00,26.96,26.97,26.94,26.94,328200.0,15.7902,15.7961,15.7785,15.7785,328200.0
2005-11-28 13:35:00,26.95,26.97,26.91,26.95,1096100.0,15.7843,15.7961,15.7609,15.7843,1096100.0
2005-11-28 13:40:00,26.95,26.96,26.92,26.93,269100.0,15.7843,15.7902,15.7668,15.7726,269100.0
2005-11-28 13:45:00,26.93,26.95,26.91,26.94,826600.0,15.7726,15.7843,15.7609,15.7785,826600.0
2005-11-28 13:50:00,26.93,26.95,26.93,26.94,252100.0,15.7726,15.7843,15.7726,15.7785,252100.0
2005-11-28 13:55:00,26.94,26.96,26.94,26.95,202100.0,15.7785,15.7902,15.7785,15.7843,202100.0
2005-11-28 14:00:00,26.95,26.95,26.93,26.94,493200.0,15.7843,15.7843,15.7726,15.7785,493200.0
2005-11-28 14:05:00,26.94,26.97,26.93,26.96,344700.0,15.7785,15.7961,15.7726,15.7902,344700.0
2005-11-28 14:10:00,26.97,26.97,26.94,26.94,721900.0,15.7961,15.7961,15.7785,15.7785,721900.0
2005-11-28 14:15:00,26.94,26.96,26.92,26.93,880700.0,15.7785,15.7902,15.7668,15.7726,880700.0
2005-11-28 14:20:00,26.94,26.98,26.93,26.96,1496600.0,15.7785,15.8019,15.7726,15.7902,1496600.0
2005-11-28 14:25:00,26.95,26.98,26.95,26.95,1000000.0,15.7843,15.8019,15.7843,15.7843,1000000.0
2005-11-28 14:30:00,26.95,26.97,26.94,26.95,1561100.0,15.7843,15.7961,15.7785,15.7843,1561100.0
2005-11-28 14:35:00,26.95,26.95,26.89,26.91,1224500.0,15.7843,15.7843,15.7492,15.7609,1224500.0
2005-11-28 14:40:00,26.9,26.94,26.89,26.94,1430900.0,15.7551,15.7785,15.7492,15.7785,1430900.0
2005-11-28 14:45:00,26.93,26.94,26.91,26.92,327800.0,15.7726,15.7785,15.7609,15.7668,327800.0
2005-11-28 14:50:00,26.92,26.94,26.9,26.9,1488900.0,15.7668,15.7785,15.7551,15.7551,1488900.0
2005-11-28 14:55:00,26.91,26.91,26.89,26.9,1255000.0,15.7609,15.7609,15.7492,15.7551,1255000.0
2005-11-28 15:00:00,26.9,26.94,26.86,26.88,998600.0,15.7551,15.7785,15.7316,15.7434,998600.0
2005-11-28 15:05:00,26.88,26.89,26.86,26.89,1164700.0,15.7434,15.7492,15.7316,15.7492,1164700.0
2005-11-28 15:10:00,26.89,26.89,26.87,26.87,966400.0,15.7492,15.7492,15.7375,15.7375,966400.0
2005-11-28 15:15:00,26.87,26.89,26.86,26.86,1035000.0,15.7375,15.7492,15.7316,15.7316,1035000.0
2005-11-28 15:20:00,26.86,26.88,26.74,26.85,815800.0,15.7316,15.7434,15.6614,15.7258,815800.0
2005-11-28 15:25:00,26.84,26.86,26.83,26.86,503900.0,15.7199,15.7316,15.7141,15.7316,503900.0
2005-11-28 15:30:00,26.86,26.93,26.85,26.91,1576000.0,15.7316,15.7726,15.7258,15.7609,1576000.0
2005-11-28 15:35:00,26.91,26.97,26.85,26.93,2077100.0,15.7609,15.7961,15.7258,15.7726,2077100.0
2005-11-28 15:40:00,26.93,26.94,26.9,26.92,1702400.0,15.7726,15.7785,15.7551,15.7668,1702400.0
2005-11-28 15:45:00,26.92,26.95,26.84,26.85,3132400.0,15.7668,15.7843,15.7199,15.7258,3132400.0
2005-11-28 15:50:00,26.86,26.89,26.85,26.89,406500.0,15.7316,15.7492,15.7258,15.7492,406500.0
2005-11-28 15:55:00,26.89,26.94,26.86,26.86,2248800.0,15.7492,15.7785,15.7316,15.7316,2248800.0
2005-11-29 09:30:00,26.96,27.0,26.92,26.93,2306400.0,15.7902,15.8136,15.7668,15.7726,2306400.0
2005-11-29 09:35:00,26.93,27.0,26.92,26.95,1124600.0,15.7726,15.8136,15.7668,15.7843,1124600.0
2005-11-29 09:40:00,26.95,27.0,26.93,27.0,476000.0,15.7843,15.8136,15.7726,15.8136,476000.0
2005-11-29 09:45:00,26.99,27.04,26.98,27.03,928800.0,15.8078,15.8371,15.8019,15.8312,928800.0
2005-11-29 09:50:00,27.03,27.04,27.0,27.03,842500.0,15.8312,15.8371,15.8136,15.8312,842500.0
2005-11-29 09:55:00,27.02,27.08,27.02,27.07,735900.0,15.8253,15.8605,15.8253,15.8546,735900.0
2005-11-29 10:00:00,27.08,27.13,27.07,27.1,986700.0,15.8605,15.8898,15.8546,15.8722,986700.0
2005-11-29 10:05:00,27.09,27.12,27.01,27.03,913600.0,15.8663,15.8839,15.8195,15.8312,913600.0
2005-11-29 10:10:00,27.02,27.05,26.96,27.05,917800.0,15.8253,15.8429,15.7902,15.8429,917800.0
2005-11-29 10:15:00,27.04,27.08,26.99,27.06,790600.0,15.8371,15.8605,15.8078,15.8488,790600.0
2005-11-29 10:20:00,27.07,27.07,26.96,26.97,1171700.0,15.8546,15.8546,15.7902,15.7961,1171700.0
2005-11-29 10:25:00,26.97,27.0,26.95,27.0,1268100.0,15.7961,15.8136,15.7843,15.8136,1268100.0
2005-11-29 10:30:00,27.0,27.01,26.95,26.97,1368500.0,15.8136,15.8195,15.7843,15.7961,1368500.0
2005-11-29 10:35:00,26.97,26.98,26.9,26.93,1503100.0,15.7961,15.8019,15.7551,15.7726,1503100.0
2005-11-29 10:40:00,26.93,26.94,26.86,26.87,1069200.0,15.7726,15.7785,15.7316,15.7375,1069200.0
2005-11-29 10:45:00,26.87,26.91,26.81,26.84,1559300.0,15.7375,15.7609,15.7024,15.7199,1559300.0
2005-11-29 10:50:00,26.83,26.84,26.8,26.82,1226300.0,15.7141,15.7199,15.6965,15.7082,1226300.0
2005-11-29 10:55:00,26.83,26.85,26.82,26.84,786400.0,15.7141,15.7258,15.7082,15.7199,786400.0
2005-11-29 11:00:00,26.84,26.87,26.83,26.86,1181800.0,15.7199,15.7375,15.7141,15.7316,1181800.0
2005-11-29 11:05:00,26.86,26.88,26.83,26.84,947600.0,15.7316,15.7434,15.7141,15.7199,947600.0
2005-11-29 11:10:00,26.84,26.87,26.81,26.84,936100.0,15.7199,15.7375,15.7024,15.7199,936100.0
2005-11-29 11:15:00,26.84,26.87,26.84,26.87,365900.0,15.7199,15.7375,15.7199,15.7375,365900.0
2005-11-29 11:20:00,26.85,26.9,26.84,26.87,791200.0,15.7258,15.7551,15.7199,15.7375,791200.0
2005-11-29 11:25:00,26.87,26.92,26.87,26.91,660900.0,15.7375,15.7668,15.7375,15.7609,660900.0
2005-11-29 11:30:00,26.9,26.97,26.9,26.94,424400.0,15.7551,15.7961,15.7551,15.7785,424400.0
2005-11-29 11:35:00,26.95,26.97,26.94,26.95,736200.0,15.7843,15.7961,15.7785,15.7843,736200.0
2005-11-29 11:40:00,26.94,26.95,26.92,26.92,329800.0,15.7785,15.7843,15.7668,15.7668,329800.0
2005-11-29 11:45:00,26.92,26.97,26.92,26.96,493400.0,15.7668,15.7961,15.7668,15.7902,493400.0
2005-11-29 11:50:00,26.96,26.98,26.95,26.97,231300.0,15.7902,15.8019,15.7843,15.7961,231300.0
2005-11-29 11:55:00,26.96,26.98,26.96,26.97,221800.0,15.7902,15.8019,15.7902,15.7961,221800.0
2005-11-29 12:00:00,26.97,27.0,26.96,26.97,376000.0,15.7961,15.8136,15.7902,15.7961,376000.0
2005-11-29 12:05:00,26.96,26.98,26.94,26.94,485300.0,15.7902,15.8019,15.7785,15.7785,485300.0
2005-11-29 12:10:00,26.94,26.95,26.9,26.91,280500.0,15.7785,15.7843,15.7551,15.7609,280500.0
2005-11-29 12:15:00,26.92,26.94,26.9,26.9,653000.0,15.7668,15.7785,15.7551,15.7551,653000.0
2005-11-29 12:20:00,26.91,26.92,26.9,26.9,278300.0,15.7609,15.7668,15.7551,15.7551,278300.0
2005-11-29 12:25:00,26.91,26.93,26.88,26.93,751000.0,15.7609,15.7726,15.7434,15.7726,751000.0
2005-11-29 12:30:00,26.92,26.93,26.89,26.92,242000.0,15.7668,15.7726,15.7492,15.7668,242000.0
2005-11-29 12:35:00,26.92,26.92,26.9,26.9,334400.0,15.7668,15.7668,15.7551,15.7551,334400.0
2005-11-29 12:40:00,26.9,26.93,26.88,26.92,561700.0,15.7551,15.7726,15.7434,15.7668,561700.0
2005-11-29 12:45:00,26.92,26.93,26.9,26.91,294400.0,15.7668,15.7726,15.7551,15.7609,294400.0
2005-11-29 12:50:00,26.9,26.91,26.86,26.86,225300.0,15.7551,15.7609,15.7316,15.7316,225300.0
2005-11-29 12:55:00,26.86,26.87,26.84,26.84,380100.0,15.7316,15.7375,15.7199,15.7199,380100.0
2005-11-29 13:00:00,26.84,26.85,26.81,26.83,717200.0,15.7199,15.7258,15.7024,15.7141,717200.0
2005-11-29 13:05:00,26.82,26.86,26.82,26.86,261600.0,15.7082,15.7316,15.7082,15.7316,261600.0
2005-11-29 13:10:00,26.86,26.87,26.79,26.8,601300.0,15.7316,15.7375,15.6906,15.6965,601300.0
2005-11-29 13:15:00,26.79,26.82,26.78,26.79,701900.0,15.6906,15.7082,15.6848,15.6906,701900.0
2005-11-29 13:20:00,26.79,26.82,26.77,26.81,594300.0,15.6906,15.7082,15.6789,15.7024,594300.0
2005-11-29 13:25:00,26.81,26.82,26.78,26.79,509900.0,15.7024,15.7082,15.6848,15.6906,509900.0
2005-11-29 13:30:00,26.79,26.79,26.75,26.75,971100.0,15.6906,15.6906,15.6672,15.6672,971100.0
2005-11-29 13:35:00,26.76,26.78,26.74,26.78,529400.0,15.6731,15.6848,15.6614,15.6848,529400.0
2005-11-29 13:40:00,26.77,26.78,26.75,26.77,309600.0,15.6789,15.6848,15.6672,15.6789,309600.0
2005-11-29 13:45:00,26.77,26.77,26.74,26.76,245800.0,15.6789,15.6789,15.6614,15.6731,245800.0
2005-11-29 13:50:00,26.75,26.79,26.72,26.75,590600.0,15.6672,15.6906,15.6496,15.6672,590600.0
2005-11-29 13:55:00,26.75,26.79,26.74,26.77,361300.0,15.6672,15.6906,15.6614,15.6789,361300.0
2005-11-29 14:00:00,26.77,26.83,26.77,26.82,694600.0,15.6789,15.7141,15.6789,15.7082,694600.0
2005-11-29 14:05:00,26.82,26.82,26.78,26.79,245900.0,15.7082,15.7082,15.6848,15.6906,245900.0
2005-11-29 14:10:00,26.79,26.81,26.77,26.81,378700.0,15.6906,15.7024,15.6789,15.7024,378700.0
2005-11-29 14:15:00,26.8,26.82,26.77,26.78,398600.0,15.6965,15.7082,15.6789,15.6848,398600.0
2005-11-29 14:20:00,26.79,26.81,26.76,26.79,1032400.0,15.6906,15.7024,15.6731,15.6906,1032400.0
2005-11-29 14:25:00,26.78,26.79,26.78,26.78,209400.0,15.6848,15.6906,15.6848,15.6848,209400.0
2005-11-29 14:30:00,26.78,26.82,26.76,26.78,933100.0,15.6848,15.7082,15.6731,15.6848,933100.0
2005-11-29 14:35:00,26.78,26.8,26.73,26.73,426000.0,15.6848,15.6965,15.6555,15.6555,426000.0
2005-11-29 14:40:00,26.74,26.8,26.73,26.79,376300.0,15.6614,15.6965,15.6555,15.6906,376300.0
2005-11-29 14:45:00,26.79,26.88,26.78,26.86,906100.0,15.6906,15.7434,15.6848,15.7316,906100.0
2005-11-29 14:50:00,26.86,26.87,26.82,26.83,318700.0,15.7316,15.7375,15.7082,15.7141,318700.0
2005-11-29 14:55:00,26.83,26.87,26.82,26.86,678200.0,15.7141,15.7375,15.7082,15.7316,678200.0
2005-11-29 15:00:00,26.87,26.87,26.84,26.85,317900.0,15.7375,15.7375,15.7199,15.7258,317900.0
2005-11-29 15:05:00,26.85,26.86,26.83,26.85,531900.0,15.7258,15.7316,15.7141,15.7258,531900.0
2005-11-29 15:10:00,26.85,26.85,26.79,26.8,312500.0,15.7258,15.7258,15.6906,15.6965,312500.0
2005-11-29 15:15:00,26.8,26.85,26.8,26.83,492900.0,15.6965,15.7258,15.6965,15.7141,492900.0
2005-11-29 15:20:00,26.83,26.87,26.82,26.86,632600.0,15.7141,15.7375,15.7082,15.7316,632600.0
2005-11-29 15:25:00,26.86,26.93,26.85,26.92,923900.0,15.7316,15.7726,15.7258,15.7668,923900.0
2005-11-29 15:30:00,26.92,26.93,26.88,26.88,872000.0,15.7668,15.7726,15.7434,15.7434,872000.0
2005-11-29 15:35:00,26.88,26.93,26.83,26.84,987600.0,15.7434,15.7726,15.7141,15.7199,987600.0
2005-11-29 15:40:00,26.84,26.94,26.8,26.86,908000.0,15.7199,15.7785,15.6965,15.7316,908000.0
2005-11-29 15:45:00,26.86,26.86,26.81,26.84,889000.0,15.7316,15.7316,15.7024,15.7199,889000.0
2005-11-29 15:50:00,26.84,26.87,26.81,26.85,859800.0,15.7199,15.7375,15.7024,15.7258,859800.0
2005-11-29 15:55:00,26.86,26.86,26.78,26.78,1358500.0,15.7316,15.7316,15.6848,15.6848,1358500.0
2005-11-30 09:30:00,26.73,26.86,26.69,26.72,2169800.0,15.6555,15.7316,15.6321,15.6496,2169800.0
2005-11-30 09:35:00,26.73,26.79,26.7,26.74,1063800.0,15.6555,15.6906,15.6379,15.6614,1063800.0
2005-11-30 09:40:00,26.74,26.75,26.7,26.72,951300.0,15.6614,15.6672,15.6379,15.6496,951300.0
2005-11-30 09:45:00,26.72,26.77,26.65,26.71,1213500.0,15.6496,15.6789,15.6086,15.6438,1213500.0
2005-11-30 09:50:00,26.71,26.72,26.69,26.71,784700.0,15.6438,15.6496,15.6321,15.6438,784700.0
2005-11-30 09:55:00,26.71,26.76,26.71,26.75,642800.0,15.6438,15.6731,15.6438,15.6672,642800.0
2005-11-30 10:00:00,26.74,26.84,26.7,26.84,780400.0,15.6614,15.7199,15.6379,15.7199,780400.0
2005-11-30 10:05:00,26.84,26.86,26.72,26.74,1057000.0,15.7199,15.7316,15.6496,15.6614,1057000.0
2005-11-30 10:10:00,26.75,26.75,26.7,26.75,934700.0,15.6672,15.6672,15.6379,15.6672,934700.0
2005-11-30 10:15:00,26.75,26.8,26.71,26.8,606300.0,15.6672,15.6965,15.6438,15.6965,606300.0
2005-11-30 10:20:00,26.8,26.84,26.77,26.82,961400.0,15.6965,15.7199,15.6789,15.7082,961400.0
2005-11-30 10:25:00,26.81,26.84,26.79,26.79,656500.0,15.7024,15.7199,15.6906,15.6906,656500.0
2005-11-30 10:30:00,26.79,26.84,26.76,26.81,447600.0,15.6906,15.7199,15.6731,15.7024,447600.0
2005-11-30 10:35:00,26.82,26.86,26.79,26.83,409700.0,15.7082,15.7316,15.6906,15.7141,409700.0
2005-11-30 10:40:00,26.83,26.84,26.76,26.76,668300.0,15.7141,15.7199,15.6731,15.6731,668300.0
2005-11-30 10:45:00,26.77,26.79,26.74,26.75,890700.0,15.6789,15.6906,15.6614,15.6672,890700.0
2005-11-30 10:50:00,26.75,26.78,26.74,26.77,293600.0,15.6672,15.6848,15.6614,15.6789,293600.0
2005-11-30 10:55:00,26.77,26.82,26.77,26.81,528700.0,15.6789,15.7082,15.6789,15.7024,528700.0
2005-11-30 11:00:00,26.8,26.85,26.78,26.79,364600.0,15.6965,15.7258,15.6848,15.6906,364600.0
2005-11-30 11:05:00,26.79,26.84,26.78,26.83,400800.0,15.6906,15.7199,15.6848,15.7141,400800.0
2005-11-30 11:10:00,26.83,26.85,26.78,26.79,668000.0,15.7141,15.7258,15.6848,15.6906,668000.0
2005-11-30 11:15:00,26.8,26.81,26.79,26.79,329400.0,15.6965,15.7024,15.6906,15.6906,329400.0
2005-11-30 11:20:00,26.8,26.8,26.77,26.78,221700.0,15.6965,15.6965,15.6789,15.6848,221700.0
2005-11-30 11:25:00,26.78,26.82,26.77,26.79,300100.0,15.6848,15.7082,15.6789,15.6906,300100.0
2005-11-30 11:30:00,26.78,26.8,26.72,26.72,376800.0,15.6848,15.6965,15.6496,15.6496,376800.0
2005-11-30 11:35:00,26.72,26.75,26.72,26.75,407700.0,15.6496,15.6672,15.6496,15.6672,407700.0
2005-11-30 11:40:00,26.75,26.77,26.72,26.73,497800.0,15.6672,15.6789,15.6496,15.6555,497800.0
2005-11-30 11:45:00,26.73,26.75,26.72,26.74,408600.0,15.6555,15.6672,15.6496,15.6614,408600.0
2005-11-30 11:50:00,26.74,26.77,26.74,26.74,301500.0,15.6614,15.6789,15.6614,15.6614,301500.0
2005-11-30 11:55:00,26.74,26.76,26.72,26.75,507600.0,15.6614,15.6731,15.6496,15.6672,507600.0
2005-11-30 12:00:00,26.75,26.76,26.71,26.74,251900.0,15.6672,15.6731,15.6438,15.6614,251900.0
2005-11-30 12:05:00,26.74,26.77,26.72,26.75,527800.0,15.6614,15.6789,15.6496,15.6672,527800.0
2005-11-30 12:10:00,26.74,26.8,26.74,26.78,362800.0,15.6614,15.6965,15.6614,15.6848,362800.0
2005-11-30 12:15:00,26.78,26.8,26.71,26.75,447800.0,15.6848,15.6965,15.6438,15.6672,447800.0
2005-11-30 12:20:00,26.75,26.77,26.74,26.75,168600.0,15.6672,15.6789,15.6614,15.6672,168600.0
2005-11-30 12:25:00,26.76,26.79,26.75,26.77,652300.0,15.6731,15.6906,15.6672,15.6789,652300.0
2005-11-30 12:30:00,26.77,26.77,26.74,26.77,244700.0,15.6789,15.6789,15.6614,15.6789,244700.0
2005-11-30 12:35:00,26.77,26.79,26.72,26.74,427700.0,15.6789,15.6906,15.6496,15.6614,427700.0
2005-11-30 12:40:00,26.74,26.75,26.72,26.74,171000.0,15.6614,15.6672,15.6496,15.6614,171000.0
2005-11-30 12:45:00,26.74,26.77,26.74,26.77,211400.0,15.6614,15.6789,15.6614,15.6789,211400.0
2005-11-30 12:50:00,26.76,26.78,26.76,26.78,203100.0,15.6731,15.6848,15.6731,15.6848,203100.0
2005-11-30 12:55:00,26.78,26.8,26.78,26.78,307700.0,15.6848,15.6965,15.6848,15.6848,307700.0
2005-11-30 13:00:00,26.78,26.79,26.75,26.79,258200.0,15.6848,15.6906,15.6672,15.6906,258200.0
2005-11-30 13:05:00,26.79,26.81,26.78,26.78,245500.0,15.6906,15.7024,15.6848,15.6848,245500.0
2005-11-30 13:10:00,26.78,26.83,26.78,26.82,313200.0,15.6848,15.7141,15.6848,15.7082,313200.0
2005-11-30 13:15:00,26.82,26.83,26.75,26.78,449600.0,15.7082,15.7141,15.6672,15.6848,449600.0
2005-11-30 13:20:00,26.77,26.78,26.75,26.75,127200.0,15.6789,15.6848,15.6672,15.6672,127200.0
2005-11-30 13:25:00,26.75,26.79,26.73,26.76,703700.0,15.6672,15.6906,15.6555,15.6731,703700.0
2005-11-30 13:30:00,26.76,26.77,26.74,26.74,359100.0,15.6731,15.6789,15.6614,15.6614,359100.0
2005-11-30 13:35:00,26.75,26.77,26.73,26.75,409400.0,15.6672,15.6789,15.6555,15.6672,409400.0
2005-11-30 13:40:00,26.76,26.79,26.74,26.74,395100.0,15.6731,15.6906,15.6614,15.6614,395100.0
2005-11-30 13:45:00,26.75,26.77,26.73,26.75,588300.0,15.6672,15.6789,15.6555,15.6672,588300.0
2005-11-30 13:50:00,26.75,26.76,26.66,26.7,777600.0,15.6672,15.6731,15.6145,15.6379,777600.0
2005-11-30 13:55:00,26.7,26.71,26.64,26.68,1101100.0,15.6379,15.6438,15.6028,15.6262,1101100.0
2005-11-30 14:00:00,26.67,26.74,26.67,26.71,786500.0,15.6204,15.6614,15.6204,15.6438,786500.0
2005-11-30 14:05:00,26.71,26.73,26.67,26.68,293700.0,15.6438,15.6555,15.6204,15.6262,293700.0
2005-11-30 14:10:00,26.68,26.74,26.67,26.7,447700.0,15.6262,15.6614,15.6204,15.6379,447700.0
2005-11-30 14:15:00,26.71,26.72,26.67,26.67,349600.0,15.6438,15.6496,15.6204,15.6204,349600.0
2005-11-30 14:20:00,26.68,26.71,26.66,26.69,682500.0,15.6262,15.6438,15.6145,15.6321,682500.0
2005-11-30 14:25:00,26.69,26.7,26.66,26.66,267400.0,15.6321,15.6379,15.6145,15.6145,267400.0
2005-11-30 14:30:00,26.66,26.68,26.62,26.65,573600.0,15.6145,15.6262,15.5911,15.6086,573600.0
2005-11-30 14:35:00,26.65,26.7,26.64,26.68,505600.0,15.6086,15.6379,15.6028,15.6262,505600.0
2005-11-30 14:40:00,26.68,26.69,26.65,26.66,291900.0,15.6262,15.6321,15.6086,15.6145,291900.0
2005-11-30 14:45:00,26.66,26.69,26.65,26.68,458900.0,15.6145,15.6321,15.6086,15.6262,458900.0
2005-11-30 14:50:00,26.68,26.7,26.65,26.68,306300.0,15.6262,15.6379,15.6086,15.6262,306300.0
2005-11-30 14:55:00,26.68,26.71,26.67,26.7,339900.0,15.6262,15.6438,15.6204,15.6379,339900.0
2005-11-30 15:00:00,26.7,26.74,26.67,26.67,349100.0,15.6379,15.6614,15.6204,15.6204,349100.0
2005-11-30 15:05:00,26.68,26.68,26.64,26.68,514100.0,15.6262,15.6262,15.6028,15.6262,514100.0
2005-11-30 15:10:00,26.68,26.69,26.64,26.64,447000.0,15.6262,15.6321,15.6028,15.6028,447000.0
2005-11-30 15:15:00,26.65,26.7,26.63,26.69,486500.0,15.6086,15.6379,15.5969,15.6321,486500.0
2005-11-30 15:20:00,26.69,26.7,26.66,26.67,261200.0,15.6321,15.6379,15.6145,15.6204,261200.0
2005-11-30 15:25:00,26.66,26.7,26.65,26.69,477500.0,15.6145,15.6379,15.6086,15.6321,477500.0
2005-11-30 15:30:00,26.69,26.7,26.66,26.66,409100.0,15.6321,15.6379,15.6145,15.6145,409100.0
2005-11-30 15:35:00,26.66,26.67,26.65,26.65,418000.0,15.6145,15.6204,15.6086,15.6086,418000.0
2005-11-30 15:40:00,26.65,26.7,26.63,26.67,1365500.0,15.6086,15.6379,15.5969,15.6204,1365500.0
2005-11-30 15:45:00,26.67,26.71,26.66,26.69,1405500.0,15.6204,15.6438,15.6145,15.6321,1405500.0
2005-11-30 15:50:00,26.69,26.7,26.62,26.65,797100.0,15.6321,15.6379,15.5911,15.6086,797100.0
2005-11-30 15:55:00,26.66,26.68,26.63,26.65,842300.0,15.6145,15.6262,15.5969,15.6086,842300.0
2005-12-01 09:30:00,26.93,26.94,26.79,26.88,2113800.0,15.7726,15.7785,15.6906,15.7434,2113800.0
2005-12-01 09:35:00,26.88,26.99,26.87,26.98,1212400.0,15.7434,15.8078,15.7375,15.8019,1212400.0
2005-12-01 09:40:00,26.98,26.99,26.91,26.98,1217100.0,15.8019,15.8078,15.7609,15.8019,1217100.0
2005-12-01 09:45:00,26.98,27.05,26.98,27.01,1666000.0,15.8019,15.8429,15.8019,15.8195,1666000.0
2005-12-01 09:50:00,27.01,27.05,27.0,27.0,831900.0,15.8195,15.8429,15.8136,15.8136,831900.0
2005-12-01 09:55:00,27.0,27.06,26.95,27.03,1084700.0,15.8136,15.8488,15.7843,15.8312,1084700.0
2005-12-01 10:00:00,27.04,27.06,27.01,27.06,791000.0,15.8371,15.8488,15.8195,15.8488,791000.0
2005-12-01 10:05:00,27.05,27.06,26.99,27.03,848900.0,15.8429,15.8488,15.8078,15.8312,848900.0
2005-12-01 10:10:00,27.03,27.06,27.01,27.01,359000.0,15.8312,15.8488,15.8195,15.8195,359000.0
2005-12-01 10:15:00,27.02,27.08,27.01,27.07,515000.0,15.8253,15.8605,15.8195,15.8546,515000.0
2005-12-01 10:20:00,27.07,27.09,27.05,27.06,668200.0,15.8546,15.8663,15.8429,15.8488,668200.0
2005-12-01 10:25:00,27.06,27.08,27.05,27.08,414000.0,15.8488,15.8605,15.8429,15.8605,414000.0
2005-12-01 10:30:00,27.07,27.08,27.04,27.06,744800.0,15.8546,15.8605,15.8371,15.8488,744800.0
2005-12-01 10:35:00,27.06,27.07,27.03,27.04,534800.0,15.8488,15.8546,15.8312,15.8371,534800.0
2005-12-01 10:40:00,27.05,27.08,27.03,27.06,435400.0,15.8429,15.8605,15.8312,15.8488,435400.0
2005-12-01 10:45:00,27.06,27.1,27.06,27.09,1077400.0,15.8488,15.8722,15.8488,15.8663,1077400.0
2005-12-01 10:50:00,27.09,27.1,27.07,27.09,458000.0,15.8663,15.8722,15.8546,15.8663,458000.0
2005-12-01 10:55:00,27.09,27.12,27.08,27.11,852600.0,15.8663,15.8839,15.8605,15.8781,852600.0
2005-12-01 11:00:00,27.11,27.15,27.11,27.13,985000.0,15.8781,15.9015,15.8781,15.8898,985000.0
2005-12-01 11:05:00,27.13,27.21,27.12,27.19,1086900.0,15.8898,15.9366,15.8839,15.9249,1086900.0
2005-12-01 11:10:00,27.19,27.19,27.16,27.16,588500.0,15.9249,15.9249,15.9073,15.9073,588500.0
2005-12-01 11:15:00,27.16,27.2,27.15,27.18,796700.0,15.9073,15.9308,15.9015,15.9191,796700.0
2005-12-01 11:20:00,27.18,27.19,27.14,27.14,873400.0,15.9191,15.9249,15.8956,15.8956,873400.0
2005-12-01 11:25:00,27.14,27.14,27.1,27.12,591700.0,15.8956,15.8956,15.8722,15.8839,591700.0
2005-12-01 11:30:00,27.12,27.17,27.11,27.15,630200.0,15.8839,15.9132,15.8781,15.9015,630200.0
2005-12-01 11:35:00,27.14,27.16,27.13,27.13,284100.0,15.8956,15.9073,15.8898,15.8898,284100.0
2005-12-01 11:40:00,27.14,27.17,27.13,27.15,371100.0,15.8956,15.9132,15.8898,15.9015,371100.0
2005-12-01 11:45:00,27.15,27.17,27.12,27.16,492200.0,15.9015,15.9132,15.8839,15.9073,492200.0
2005-12-01 11:50:00,27.17,27.18,27.15,27.17,339600.0,15.9132,15.9191,15.9015,15.9132,339600.0
2005-12-01 11:55:00,27.18,27.18,27.15,27.15,278600.0,15.9191,15.9191,15.9015,15.9015,278600.0
2005-12-01 12:00:00,27.15,27.16,27.14,27.14,127100.0,15.9015,15.9073,15.8956,15.8956,127100.0
2005-12-01 12:05:00,27.14,27.18,27.14,27.17,307800.0,15.8956,15.9191,15.8956,15.9132,307800.0
2005-12-01 12:10:00,27.17,27.24,27.16,27.19,338500.0,15.9132,15.9542,15.9073,15.9249,338500.0
2005-12-01 12:15:00,27.19,27.22,27.19,27.2,481000.0,15.9249,15.9425,15.9249,15.9308,481000.0
2005-12-01 12:20:00,27.2,27.22,27.19,27.19,282300.0,15.9308,15.9425,15.9249,15.9249,282300.0
2005-12-01 12:25:00,27.2,27.2,27.18,27.19,181900.0,15.9308,15.9308,15.9191,15.9249,181900.0
2005-12-01 12:30:00,27.2,27.2,27.16,27.17,257900.0,15.9308,15.9308,15.9073,15.9132,257900.0
2005-12-01 12:35:00,27.16,27.2,27.16,27.18,831300.0,15.9073,15.9308,15.9073,15.9191,831300.0
2005-12-01 12:40:00,27.17,27.18,27.14,27.18,274300.0,15.9132,15.9191,15.8956,15.9191,274300.0
2005-12-01 12:45:00,27.18,27.19,27.16,27.17,373000.0,15.9191,15.9249,15.9073,15.9132,373000.0
2005-12-01 12:50:00,27.18,27.21,27.17,27.2,715800.0,15.9191,15.9366,15.9132,15.9308,715800.0
2005-12-01 12:55:00,27.2,27.21,27.2,27.21,173500.0,15.9308,15.9366,15.9308,15.9366,173500.0
2005-12-01 13:00:00,27.2,27.22,27.19,27.2,300400.0,15.9308,15.9425,15.9249,15.9308,300400.0
2005-12-01 13:05:00,27.19,27.25,27.18,27.24,815300.0,15.9249,15.9601,15.9191,15.9542,815300.0
2005-12-01 13:10:00,27.23,27.25,27.22,27.23,443900.0,15.9483,15.9601,15.9425,15.9483,443900.0
2005-12-01 13:15:00,27.24,27.24,27.16,27.2,235100.0,15.9542,15.9542,15.9073,15.9308,235100.0
2005-12-01 13:20:00,27.21,27.23,27.18,27.22,364100.0,15.9366,15.9483,15.9191,15.9425,364100.0
2005-12-01 13:25:00,27.22,27.25,27.21,27.23,523700.0,15.9425,15.9601,15.9366,15.9483,523700.0
2005-12-01 13:30:00,27.23,27.25,27.22,27.24,273600.0,15.9483,15.9601,15.9425,15.9542,273600.0
2005-12-01 13:35:00,27.25,27.26,27.19,27.2,702200.0,15.9601,15.9659,15.9249,15.9308,702200.0
2005-12-01 13:40:00,27.2,27.23,27.12,27.18,510600.0,15.9308,15.9483,15.8839,15.9191,510600.0
2005-12-01 13:45:00,27.18,27.19,27.15,27.15,561400.0,15.9191,15.9249,15.9015,15.9015,561400.0
2005-12-01 13:50:00,27.16,27.29,27.16,27.17,440700.0,15.9073,15.9835,15.9073,15.9132,440700.0
2005-12-01 13:55:00,27.17,27.18,27.1,27.16,310400.0,15.9132,15.9191,15.8722,15.9073,310400.0
2005-12-01 14:00:00,27.16,27.16,27.12,27.13,466800.0,15.9073,15.9073,15.8839,15.8898,466800.0
2005-12-01 14:05:00,27.14,27.15,27.13,27.15,319200.0,15.8956,15.9015,15.8898,15.9015,319200.0
2005-12-01 14:10:00,27.14,27.18,27.11,27.12,583600.0,15.8956,15.9191,15.8781,15.8839,583600.0
2005-12-01 14:15:00,27.12,27.15,27.11,27.14,481600.0,15.8839,15.9015,15.8781,15.8956,481600.0
2005-12-01 14:20:00,27.13,27.15,27.11,27.12,323400.0,15.8898,15.9015,15.8781,15.8839,323400.0
2005-12-01 14:25:00,27.11,27.16,27.11,27.15,700500.0,15.8781,15.9073,15.8781,15.9015,700500.0
2005-12-01 14:30:00,27.15,27.18,27.15,27.15,312400.0,15.9015,15.9191,15.9015,15.9015,312400.0
2005-12-01 14:35:00,27.15,27.16,27.1,27.12,321500.0,15.9015,15.9073,15.8722,15.8839,321500.0
2005-12-01 14:40:00,27.11,27.2,27.11,27.18,501000.0,15.8781,15.9308,15.8781,15.9191,501000.0
2005-12-01 14:45:00,27.18,27.2,27.17,27.18,427000.0,15.9191,15.9308,15.9132,15.9191,427000.0
2005-12-01 14:50:00,27.17,27.19,27.17,27.17,239000.0,15.9132,15.9249,15.9132,15.9132,239000.0
2005-12-01 14:55:00,27.17,27.2,27.16,27.17,410400.0,15.9132,15.9308,15.9073,15.9132,410400.0
2005-12-01 15:00:00,27.17,27.25,27.17,27.24,486800.0,15.9132,15.9601,15.9132,15.9542,486800.0
2005-12-01 15:05:00,27.24,27.25,27.23,27.23,339300.0,15.9542,15.9601,15.9483,15.9483,339300.0
2005-12-01 15:10:00,27.24,27.25,27.22,27.23,427200.0,15.9542,15.9601,15.9425,15.9483,427200.0
2005-12-01 15:15:00,27.23,27.24,27.2,27.22,429100.0,15.9483,15.9542,15.9308,15.9425,429100.0
2005-12-01 15:20:00,27.21,27.24,27.2,27.21,376400.0,15.9366,15.9542,15.9308,15.9366,376400.0
2005-12-01 15:25:00,27.21,27.22,27.19,27.2,549900.0,15.9366,15.9425,15.9249,15.9308,549900.0
2005-12-01 15:30:00,27.2,27.25,27.2,27.25,608200.0,15.9308,15.9601,15.9308,15.9601,608200.0
2005-12-01 15:35:00,27.25,27.25,27.2,27.2,402400.0,15.9601,15.9601,15.9308,15.9308,402400.0
2005-12-01 15:40:00,27.2,27.2,27.11,27.17,1185800.0,15.9308,15.9308,15.8781,15.9132,1185800.0
2005-12-01 15:45:00,27.17,27.19,27.15,27.17,553700.0,15.9132,15.9249,15.9015,15.9132,553700.0
2005-12-01 15:50:00,27.17,27.18,27.14,27.17,912600.0,15.9132,15.9191,15.8956,15.9132,912600.0
2005-12-01 15:55:00,27.17,27.21,27.11,27.21,1690000.0,15.9132,15.9366,15.8781,15.9366,1690000.0
2005-12-02 09:30:00,27.12,27.32,27.11,27.18,3047800.0,15.8839,16.0011,15.8781,15.9191,3047800.0
2005-12-02 09:35:00,27.18,27.25,27.17,27.23,1845000.0,15.9191,15.9601,15.9132,15.9483,1845000.0
2005-12-02 09:40:00,27.23,27.24,27.17,27.19,989100.0,15.9483,15.9542,15.9132,15.9249,989100.0
2005-12-02 09:45:00,27.19,27.24,27.18,27.2,1231700.0,15.9249,15.9542,15.9191,15.9308,1231700.0
2005-12-02 09:50:00,27.19,27.22,27.16,27.2,1051200.0,15.9249,15.9425,15.9073,15.9308,1051200.0
2005-12-02 09:55:00,27.2,27.21,27.15,27.19,862500.0,15.9308,15.9366,15.9015,15.9249,862500.0
2005-12-02 10:00:00,27.19,27.26,27.18,27.19,851400.0,15.9249,15.9659,15.9191,15.9249,851400.0
2005-12-02 10:05:00,27.19,27.24,27.18,27.2,645500.0,15.9249,15.9542,15.9191,15.9308,645500.0
2005-12-02 10:10:00,27.2,27.23,27.19,27.22,463500.0,15.9308,15.9483,15.9249,15.9425,463500.0
2005-12-02 10:15:00,27.21,27.25,27.21,27.23,750300.0,15.9366,15.9601,15.9366,15.9483,750300.0
2005-12-02 10:20:00,27.23,27.24,27.21,27.23,419300.0,15.9483,15.9542,15.9366,15.9483,419300.0
2005-12-02 10:25:00,27.22,27.29,27.2,27.28,869700.0,15.9425,15.9835,15.9308,15.9776,869700.0
2005-12-02 10:30:00,27.28,27.35,27.27,27.34,768800.0,15.9776,16.0186,15.9718,16.0128,768800.0
2005-12-02 10:35:00,27.34,27.35,27.28,27.31,805600.0,16.0128,16.0186,15.9776,15.9952,805600.0
2005-12-02 10:40:00,27.3,27.31,27.24,27.29,614400.0,15.9893,15.9952,15.9542,15.9835,614400.0
2005-12-02 10:45:00,27.29,27.32,27.25,27.26,802900.0,15.9835,16.0011,15.9601,15.9659,802900.0
2005-12-02 10:50:00,27.26,27.28,27.22,27.27,802800.0,15.9659,15.9776,15.9425,15.9718,802800.0
2005-12-02 10:55:00,27.27,27.28,27.21,27.25,670500.0,15.9718,15.9776,15.9366,15.9601,670500.0
2005-12-02 11:00:00,27.25,27.26,27.19,27.2,612500.0,15.9601,15.9659,15.9249,15.9308,612500.0
2005-12-02 11:05:00,27.2,27.24,27.2,27.23,436400.0,15.9308,15.9542,15.9308,15.9483,436400.0
2005-12-02 11:10:00,27.23,27.25,27.21,27.23,248300.0,15.9483,15.9601,15.9366,15.9483,248300.0
2005-12-02 11:15:00,27.22,27.28,27.22,27.26,461400.0,15.9425,15.9776,15.9425,15.9659,461400.0
2005-12-02 11:20:00,27.27,27.28,27.23,27.28,722200.0,15.9718,15.9776,15.9483,15.9776,722200.0
2005-12-02 11:25:00,27.28,27.31,27.28,27.29,366600.0,15.9776,15.9952,15.9776,15.9835,366600.0
2005-12-02 11:30:00,27.29,27.34,27.28,27.33,491800.0,15.9835,16.0128,15.9776,16.0069,491800.0
2005-12-02 11:35:00,27.33,27.34,27.32,27.33,531000.0,16.0069,16.0128,16.0011,16.0069,531000.0
2005-12-02 11:40:00,27.33,27.34,27.31,27.32,348600.0,16.0069,16.0128,15.9952,16.0011,348600.0
2005-12-02 11:45:00,27.32,27.39,27.31,27.38,1097700.0,16.0011,16.0421,15.9952,16.0362,1097700.0
2005-12-02 11:50:00,27.38,27.39,27.35,27.38,361800.0,16.0362,16.0421,16.0186,16.0362,361800.0
2005-12-02 11:55:00,27.38,27.4,27.37,27.38,379100.0,16.0362,16.0479,16.0303,16.0362,379100.0
2005-12-02 12:00:00,27.38,27.44,27.33,27.42,669300.0,16.0362,16.0713,16.0069,16.0596,669300.0
2005-12-02 12:05:00,27.42,27.45,27.42,27.42,897200.0,16.0596,16.0772,16.0596,16.0596,897200.0
2005-12-02 12:10:00,27.43,27.43,27.41,27.41,364300.0,16.0655,16.0655,16.0538,16.0538,364300.0
2005-12-02 12:15:00,27.41,27.42,27.36,27.41,600900.0,16.0538,16.0596,16.0245,16.0538,600900.0
2005-12-02 12:20:00,27.41,27.41,27.37,27.39,420100.0,16.0538,16.0538,16.0303,16.0421,420100.0
2005-12-02 12:25:00,27.39,27.39,27.35,27.38,316900.0,16.0421,16.0421,16.0186,16.0362,316900.0
2005-12-02 12:30:00,27.37,27.39,27.34,27.37,569400.0,16.0303,16.0421,16.0128,16.0303,569400.0
2005-12-02 12:35:00,27.37,27.39,27.37,27.38,307300.0,16.0303,16.0421,16.0303,16.0362,307300.0
2005-12-02 12:40:00,27.38,27.42,27.38,27.39,527100.0,16.0362,16.0596,16.0362,16.0421,527100.0
2005-12-02 12:45:00,27.39,27.4,27.38,27.39,223200.0,16.0421,16.0479,16.0362,16.0421,223200.0
2005-12-02 12:50:00,27.39,27.39,27.31,27.32,663900.0,16.0421,16.0421,15.9952,16.0011,663900.0
2005-12-02 12:55:00,27.32,27.36,27.32,27.35,504100.0,16.0011,16.0245,16.0011,16.0186,504100.0
2005-12-02 13:00:00,27.35,27.36,27.33,27.34,574400.0,16.0186,16.0245,16.0069,16.0128,574400.0
2005-12-02 13:05:00,27.34,27.42,27.34,27.37,234100.0,16.0128,16.0596,16.0128,16.0303,234100.0
2005-12-02 13:10:00,27.37,27.39,27.37,27.38,232400.0,16.0303,16.0421,16.0303,16.0362,232400.0
2005-12-02 13:15:00,27.38,27.42,27.38,27.42,302500.0,16.0362,16.0596,16.0362,16.0596,302500.0
2005-12-02 13:20:00,27.41,27.43,27.4,27.4,366200.0,16.0538,16.0655,16.0479,16.0479,366200.0
2005-12-02 13:25:00,27.4,27.45,27.4,27.43,373300.0,16.0479,16.0772,16.0479,16.0655,373300.0
2005-12-02 13:30:00,27.43,27.44,27.41,27.42,363300.0,16.0655,16.0713,16.0538,16.0596,363300.0
2005-12-02 13:35:00,27.42,27.44,27.41,27.42,365400.0,16.0596,16.0713,16.0538,16.0596,365400.0
2005-12-02 13:40:00,27.42,27.44,27.41,27.43,154500.0,16.0596,16.0713,16.0538,16.0655,154500.0
2005-12-02 13:45:00,27.42,27.43,27.41,27.43,685900.0,16.0596,16.0655,16.0538,16.0655,685900.0
2005-12-02 13:50:00,27.42,27.43,27.4,27.42,394800.0,16.0596,16.0655,16.0479,16.0596,394800.0
2005-12-02 13:55:00,27.42,27.45,27.42,27.44,305200.0,16.0596,16.0772,16.0596,16.0713,305200.0
2005-12-02 14:00:00,27.43,27.45,27.43,27.44,353000.0,16.0655,16.0772,16.0655,16.0713,353000.0
2005-12-02 14:05:00,27.44,27.45,27.43,27.44,361400.0,16.0713,16.0772,16.0655,16.0713,361400.0
2005-12-02 14:10:00,27.43,27.45,27.42,27.45,379200.0,16.0655,16.0772,16.0596,16.0772,379200.0
2005-12-02 14:15:00,27.45,27.47,27.45,27.47,530000.0,16.0772,16.0889,16.0772,16.0889,530000.0
2005-12-02 14:20:00,27.46,27.47,27.4,27.4,528600.0,16.0831,16.0889,16.0479,16.0479,528600.0
2005-12-02 14:25:00,27.4,27.46,27.4,27.44,401200.0,16.0479,16.0831,16.0479,16.0713,401200.0
2005-12-02 14:30:00,27.45,27.49,27.45,27.45,712600.0,16.0772,16.1006,16.0772,16.0772,712600.0
2005-12-02 14:35:00,27.45,27.48,27.45,27.46,682900.0,16.0772,16.0948,16.0772,16.0831,682900.0
2005-12-02 14:40:00,27.46,27.48,27.45,27.46,246000.0,16.0831,16.0948,16.0772,16.0831,246000.0
2005-12-02 14:45:00,27.46,27.47,27.42,27.43,634700.0,16.0831,16.0889,16.0596,16.0655,634700.0
2005-12-02 14:50:00,27.43,27.45,27.42,27.43,311900.0,16.0655,16.0772,16.0596,16.0655,311900.0
2005-12-02 14:55:00,27.43,27.44,27.41,27.42,493100.0,16.0655,16.0713,16.0538,16.0596,493100.0
2005-12-02 15:00:00,27.41,27.44,27.4,27.41,700700.0,16.0538,16.0713,16.0479,16.0538,700700.0
2005-12-02 15:05:00,27.41,27.42,27.4,27.4,457200.0,16.0538,16.0596,16.0479,16.0479,457200.0
2005-12-02 15:10:00,27.4,27.43,27.39,27.41,779100.0,16.0479,16.0655,16.0421,16.0538,779100.0
2005-12-02 15:15:00,27.4,27.45,27.4,27.44,299300.0,16.0479,16.0772,16.0479,16.0713,299300.0
2005-12-02 15:20:00,27.43,27.44,27.41,27.43,519200.0,16.0655,16.0713,16.0538,16.0655,519200.0
2005-12-02 15:25:00,27.42,27.44,27.42,27.42,352000.0,16.0596,16.0713,16.0596,16.0596,352000.0
2005-12-02 15:30:00,27.42,27.46,27.42,27.45,547200.0,16.0596,16.0831,16.0596,16.0772,547200.0
2005-12-02 15:35:00,27.46,27.47,27.42,27.45,1259600.0,16.0831,16.0889,16.0596,16.0772,1259600.0
2005-12-02 15:40:00,27.46,27.48,27.43,27.45,499000.0,16.0831,16.0948,16.0655,16.0772,499000.0
2005-12-02 15:45:00,27.45,27.49,27.44,27.45,1116800.0,16.0772,16.1006,16.0713,16.0772,1116800.0
2005-12-02 15:50:00,27.44,27.45,27.39,27.43,769100.0,16.0713,16.0772,16.0421,16.0655,769100.0
2005-12-02 15:55:00,27.43,27.44,27.39,27.43,1645800.0,16.0655,16.0713,16.0421,16.0655,1645800.0
2005-12-05 09:30:00,27.28,27.28,27.15,27.15,1845000.0,15.9776,15.9776,15.9015,15.9015,1845000.0
2005-12-05 09:35:00,27.16,27.2,27.09,27.15,766700.0,15.9073,15.9308,15.8663,15.9015,766700.0
2005-12-05 09:40:00,27.15,27.19,27.15,27.17,860300.0,15.9015,15.9249,15.9015,15.9132,860300.0
2005-12-05 09:45:00,27.18,27.21,27.15,27.2,880500.0,15.9191,15.9366,15.9015,15.9308,880500.0
2005-12-05 09:50:00,27.2,27.21,27.14,27.15,2346700.0,15.9308,15.9366,15.8956,15.9015,2346700.0
2005-12-05 09:55:00,27.15,27.15,27.08,27.13,955200.0,15.9015,15.9015,15.8605,15.8898,955200.0
2005-12-05 10:00:00,27.13,27.15,27.06,27.06,492500.0,15.8898,15.9015,15.8488,15.8488,492500.0
2005-12-05 10:05:00,27.06,27.11,27.01,27.02,835300.0,15.8488,15.8781,15.8195,15.8253,835300.0
2005-12-05 10:10:00,27.02,27.06,27.0,27.04,1189300.0,15.8253,15.8488,15.8136,15.8371,1189300.0
2005-12-05 10:15:00,27.03,27.05,26.91,26.92,1769400.0,15.8312,15.8429,15.7609,15.7668,1769400.0
2005-12-05 10:20:00,26.92,26.99,26.91,26.97,730900.0,15.7668,15.8078,15.7609,15.7961,730900.0
2005-12-05 10:25:00,26.98,26.98,26.96,26.98,351800.0,15.8019,15.8019,15.7902,15.8019,351800.0
2005-12-05 10:30:00,26.97,26.98,26.94,26.97,669800.0,15.7961,15.8019,15.7785,15.7961,669800.0
2005-12-05 10:35:00,26.97,27.02,26.97,27.01,721400.0,15.7961,15.8253,15.7961,15.8195,721400.0
2005-12-05 10:40:00,27.01,27.02,26.96,26.97,429700.0,15.8195,15.8253,15.7902,15.7961,429700.0
2005-12-05 10:45:00,26.97,26.98,26.92,26.92,756800.0,15.7961,15.8019,15.7668,15.7668,756800.0
2005-12-05 10:50:00,26.93,26.94,26.87,26.89,747300.0,15.7726,15.7785,15.7375,15.7492,747300.0
2005-12-05 10:55:00,26.89,26.96,26.85,26.85,1149000.0,15.7492,15.7902,15.7258,15.7258,1149000.0
2005-12-05 11:00:00,26.85,26.94,26.85,26.94,527900.0,15.7258,15.7785,15.7258,15.7785,527900.0
2005-12-05 11:05:00,26.94,27.0,26.92,26.98,530800.0,15.7785,15.8136,15.7668,15.8019,530800.0
2005-12-05 11:10:00,26.99,26.99,26.96,26.97,384900.0,15.8078,15.8078,15.7902,15.7961,384900.0
2005-12-05 11:15:00,26.97,26.97,26.89,26.9,599900.0,15.7961,15.7961,15.7492,15.7551,599900.0
2005-12-05 11:20:00,26.9,26.98,26.89,26.96,361100.0,15.7551,15.8019,15.7492,15.7902,361100.0
2005-12-05 11:25:00,26.97,27.0,26.93,26.98,373200.0,15.7961,15.8136,15.7726,15.8019,373200.0
2005-12-05 11:30:00,26.98,26.99,26.94,26.95,387500.0,15.8019,15.8078,15.7785,15.7843,387500.0
2005-12-05 11:35:00,26.95,26.98,26.94,26.98,260300.0,15.7843,15.8019,15.7785,15.8019,260300.0
2005-12-05 11:40:00,26.98,26.99,26.95,26.98,197600.0,15.8019,15.8078,15.7843,15.8019,197600.0
2005-12-05 11:45:00,26.98,26.98,26.96,26.97,163400.0,15.8019,15.8019,15.7902,15.7961,163400.0
2005-12-05 11:50:00,26.96,26.98,26.95,26.96,249300.0,15.7902,15.8019,15.7843,15.7902,249300.0
2005-12-05 11:55:00,26.96,26.98,26.96,26.96,84600.0,15.7902,15.8019,15.7902,15.7902,84600.0
2005-12-05 12:00:00,26.96,26.97,26.93,26.94,235300.0,15.7902,15.7961,15.7726,15.7785,235300.0
2005-12-05 12:05:00,26.94,26.97,26.94,26.95,243900.0,15.7785,15.7961,15.7785,15.7843,243900.0
2005-12-05 12:10:00,26.96,26.96,26.94,26.95,112300.0,15.7902,15.7902,15.7785,15.7843,112300.0
2005-12-05 12:15:00,26.96,26.96,26.93,26.93,194600.0,15.7902,15.7902,15.7726,15.7726,194600.0
2005-12-05 12:20:00,26.93,26.94,26.92,26.93,177800.0,15.7726,15.7785,15.7668,15.7726,177800.0
2005-12-05 12:25:00,26.93,26.95,26.91,26.91,311200.0,15.7726,15.7843,15.7609,15.7609,311200.0
2005-12-05 12:30:00,26.91,26.92,26.87,26.87,344500.0,15.7609,15.7668,15.7375,15.7375,344500.0
2005-12-05 12:35:00,26.88,26.93,26.85,26.93,839500.0,15.7434,15.7726,15.7258,15.7726,839500.0
2005-12-05 12:40:00,26.93,26.98,26.91,26.97,449900.0,15.7726,15.8019,15.7609,15.7961,449900.0
2005-12-05 12:45:00,26.98,26.98,26.95,26.95,295100.0,15.8019,15.8019,15.7843,15.7843,295100.0
2005-12-05 12:50:00,26.95,26.96,26.94,26.94,214300.0,15.7843,15.7902,15.7785,15.7785,214300.0
2005-12-05 12:55:00,26.94,26.96,26.94,26.95,112800.0,15.7785,15.7902,15.7785,15.7843,112800.0
2005-12-05 13:00:00,26.95,26.96,26.92,26.95,176100.0,15.7843,15.7902,15.7668,15.7843,176100.0
2005-12-05 13:05:00,26.94,26.95,26.93,26.93,92900.0,15.7785,15.7843,15.7726,15.7726,92900.0
2005-12-05 13:10:00,26.93,26.94,26.91,26.91,116800.0,15.7726,15.7785,15.7609,15.7609,116800.0
2005-12-05 13:15:00,26.91,26.91,26.85,26.87,411200.0,15.7609,15.7609,15.7258,15.7375,411200.0
2005-12-05 13:20:00,26.87,26.91,26.87,26.9,285100.0,15.7375,15.7609,15.7375,15.7551,285100.0
2005-12-05 13:25:00,26.91,26.93,26.9,26.92,131000.0,15.7609,15.7726,15.7551,15.7668,131000.0
2005-12-05 13:30:00,26.92,26.93,26.85,26.85,518900.0,15.7668,15.7726,15.7258,15.7258,518900.0
2005-12-05 13:35:00,26.85,26.87,26.82,26.84,382700.0,15.7258,15.7375,15.7082,15.7199,382700.0
2005-12-05 13:40:00,26.85,26.85,26.8,26.8,498300.0,15.7258,15.7258,15.6965,15.6965,498300.0
2005-12-05 13:45:00,26.81,26.86,26.8,26.86,357100.0,15.7024,15.7316,15.6965,15.7316,357100.0
2005-12-05 13:50:00,26.85,26.89,26.85,26.87,921500.0,15.7258,15.7492,15.7258,15.7375,921500.0
2005-12-05 13:55:00,26.87,26.88,26.86,26.87,144700.0,15.7375,15.7434,15.7316,15.7375,144700.0
2005-12-05 14:00:00,26.87,26.88,26.83,26.86,264800.0,15.7375,15.7434,15.7141,15.7316,264800.0
2005-12-05 14:05:00,26.86,26.87,26.83,26.84,221800.0,15.7316,15.7375,15.7141,15.7199,221800.0
2005-12-05 14:10:00,26.85,26.86,26.81,26.81,282300.0,15.7258,15.7316,15.7024,15.7024,282300.0
2005-12-05 14:15:00,26.81,26.83,26.8,26.83,342300.0,15.7024,15.7141,15.6965,15.7141,342300.0
2005-12-05 14:20:00,26.83,26.87,26.79,26.81,847300.0,15.7141,15.7375,15.6906,15.7024,847300.0
2005-12-05 14:25:00,26.81,26.83,26.8,26.82,274700.0,15.7024,15.7141,15.6965,15.7082,274700.0
2005-12-05 14:30:00,26.82,26.83,26.79,26.82,274100.0,15.7082,15.7141,15.6906,15.7082,274100.0
2005-12-05 14:35:00,26.83,26.86,26.82,26.84,400300.0,15.7141,15.7316,15.7082,15.7199,400300.0
2005-12-05 14:40:00,26.84,26.87,26.84,26.85,613400.0,15.7199,15.7375,15.7199,15.7258,613400.0
2005-12-05 14:45:00,26.85,26.86,26.84,26.85,583600.0,15.7258,15.7316,15.7199,15.7258,583600.0
2005-12-05 14:50:00,26.85,26.87,26.84,26.84,483700.0,15.7258,15.7375,15.7199,15.7199,483700.0
2005-12-05 14:55:00,26.85,26.9,26.83,26.9,598200.0,15.7258,15.7551,15.7141,15.7551,598200.0
2005-12-05 15:00:00,26.89,26.9,26.86,26.86,288200.0,15.7492,15.7551,15.7316,15.7316,288200.0
2005-12-05 15:05:00,26.87,26.91,26.86,26.88,532900.0,15.7375,15.7609,15.7316,15.7434,532900.0
2005-12-05 15:10:00,26.89,26.9,26.85,26.89,386600.0,15.7492,15.7551,15.7258,15.7492,386600.0
2005-12-05 15:15:00,26.89,26.89,26.87,26.89,268400.0,15.7492,15.7492,15.7375,15.7492,268400.0
2005-12-05 15:20:00,26.88,26.91,26.87,26.89,350800.0,15.7434,15.7609,15.7375,15.7492,350800.0
2005-12-05 15:25:00,26.9,26.9,26.84,26.88,728900.0,15.7551,15.7551,15.7199,15.7434,728900.0
2005-12-05 15:30:00,26.88,26.93,26.88,26.91,970800.0,15.7434,15.7726,15.7434,15.7609,970800.0
2005-12-05 15:35:00,26.91,26.91,26.88,26.91,536100.0,15.7609,15.7609,15.7434,15.7609,536100.0
2005-12-05 15:40:00,26.9,26.93,26.89,26.92,546300.0,15.7551,15.7726,15.7492,15.7668,546300.0
2005-12-05 15:45:00,26.92,26.93,26.88,26.9,641700.0,15.7668,15.7726,15.7434,15.7551,641700.0
2005-12-05 15:50:00,26.91,26.92,26.88,26.9,719000.0,15.7609,15.7668,15.7434,15.7551,719000.0
2005-12-05 15:55:00,26.9,26.93,26.88,26.91,1651100.0,15.7551,15.7726,15.7434,15.7609,1651100.0
2005-12-06 09:30:00,27.04,27.08,27.01,27.04,2275200.0,15.8371,15.8605,15.8195,15.8371,2275200.0
2005-12-06 09:35:00,27.04,27.13,27.02,27.06,1902800.0,15.8371,15.8898,15.8253,15.8488,1902800.0
2005-12-06 09:40:00,27.05,27.09,27.04,27.04,1586800.0,15.8429,15.8663,15.8371,15.8371,1586800.0
2005-12-06 09:45:00,27.05,27.06,26.96,27.0,1150800.0,15.8429,15.8488,15.7902,15.8136,1150800.0
2005-12-06 09:50:00,26.99,27.01,26.94,26.98,883900.0,15.8078,15.8195,15.7785,15.8019,883900.0
2005-12-06 09:55:00,26.98,27.0,26.95,26.99,674700.0,15.8019,15.8136,15.7843,15.8078,674700.0
2005-12-06 10:00:00,27.0,27.0,26.93,26.94,778900.0,15.8136,15.8136,15.7726,15.7785,778900.0
2005-12-06 10:05:00,26.94,26.99,26.94,26.99,482400.0,15.7785,15.8078,15.7785,15.8078,482400.0
2005-12-06 10:10:00,26.99,27.0,26.96,26.98,482300.0,15.8078,15.8136,15.7902,15.8019,482300.0
2005-12-06 10:15:00,26.98,27.0,26.97,27.0,338100.0,15.8019,15.8136,15.7961,15.8136,338100.0
2005-12-06 10:20:00,27.0,27.04,26.99,27.01,1055400.0,15.8136,15.8371,15.8078,15.8195,1055400.0
2005-12-06 10:25:00,27.0,27.04,26.99,27.0,777400.0,15.8136,15.8371,15.8078,15.8136,777400.0
2005-12-06 10:30:00,27.0,27.01,26.96,27.0,517600.0,15.8136,15.8195,15.7902,15.8136,517600.0
2005-12-06 10:35:00,27.0,27.01,26.99,26.99,435600.0,15.8136,15.8195,15.8078,15.8078,435600.0
2005-12-06 10:40:00,27.0,27.0,26.97,26.98,152800.0,15.8136,15.8136,15.7961,15.8019,152800.0
2005-12-06 10:45:00,26.97,26.99,26.96,26.99,312200.0,15.7961,15.8078,15.7902,15.8078,312200.0
2005-12-06 10:50:00,26.99,27.02,26.97,27.01,417500.0,15.8078,15.8253,15.7961,15.8195,417500.0
2005-12-06 10:55:00,27.02,27.03,26.98,26.99,596400.0,15.8253,15.8312,15.8019,15.8078,596400.0
2005-12-06 11:00:00,26.99,27.01,26.98,26.99,318900.0,15.8078,15.8195,15.8019,15.8078,318900.0
2005-12-06 11:05:00,26.99,27.01,26.96,26.96,462700.0,15.8078,15.8195,15.7902,15.7902,462700.0
2005-12-06 11:10:00,26.97,26.97,26.93,26.95,343200.0,15.7961,15.7961,15.7726,15.7843,343200.0
2005-12-06 11:15:00,26.95,26.96,26.92,26.92,333900.0,15.7843,15.7902,15.7668,15.7668,333900.0
2005-12-06 11:20:00,26.92,26.92,26.89,26.9,727800.0,15.7668,15.7668,15.7492,15.7551,727800.0
2005-12-06 11:25:00,26.89,26.94,26.89,26.91,431300.0,15.7492,15.7785,15.7492,15.7609,431300.0
2005-12-06 11:30:00,26.92,27.0,26.91,26.98,596700.0,15.7668,15.8136,15.7609,15.8019,596700.0
2005-12-06 11:35:00,26.97,26.98,26.96,26.97,241300.0,15.7961,15.8019,15.7902,15.7961,241300.0
2005-12-06 11:40:00,26.97,26.97,26.94,26.95,253100.0,15.7961,15.7961,15.7785,15.7843,253100.0
2005-12-06 11:45:00,26.95,26.98,26.94,26.98,376700.0,15.7843,15.8019,15.7785,15.8019,376700.0
2005-12-06 11:50:00,26.98,27.0,26.97,26.98,387800.0,15.8019,15.8136,15.7961,15.8019,387800.0
2005-12-06 11:55:00,26.99,26.99,26.96,26.97,324400.0,15.8078,15.8078,15.7902,15.7961,324400.0
2005-12-06 12:00:00,26.97,26.99,26.96,26.99,300300.0,15.7961,15.8078,15.7902,15.8078,300300.0
2005-12-06 12:05:00,26.98,27.0,26.98,27.0,306400.0,15.8019,15.8136,15.8019,15.8136,306400.0
2005-12-06 12:10:00,27.0,27.01,26.98,27.0,652300.0,15.8136,15.8195,15.8019,15.8136,652300.0
2005-12-06 12:15:00,27.0,27.1,26.98,27.08,1082200.0,15.8136,15.8722,15.8019,15.8605,1082200.0
2005-12-06 12:20:00,27.07,27.1,27.03,27.1,1479000.0,15.8546,15.8722,15.8312,15.8722,1479000.0
2005-12-06 12:25:00,27.1,27.12,27.05,27.09,829700.0,15.8722,15.8839,15.8429,15.8663,829700.0
2005-12-06 12:30:00,27.09,27.09,27.05,27.06,255900.0,15.8663,15.8663,15.8429,15.8488,255900.0
2005-12-06 12:35:00,27.06,27.12,27.06,27.07,1207300.0,15.8488,15.8839,15.8488,15.8546,1207300.0
2005-12-06 12:40:00,27.07,27.08,27.04,27.07,616000.0,15.8546,15.8605,15.8371,15.8546,616000.0
2005-12-06 12:45:00,27.06,27.08,27.06,27.07,214300.0,15.8488,15.8605,15.8488,15.8546,214300.0
2005-12-06 12:50:00,27.06,27.07,27.06,27.06,255300.0,15.8488,15.8546,15.8488,15.8488,255300.0
2005-12-06 12:55:00,27.07,27.08,27.06,27.06,319000.0,15.8546,15.8605,15.8488,15.8488,319000.0
2005-12-06 13:00:00,27.07,27.07,27.05,27.05,135500.0,15.8546,15.8546,15.8429,15.8429,135500.0
2005-12-06 13:05:00,27.05,27.1,27.05,27.1,211700.0,15.8429,15.8722,15.8429,15.8722,211700.0
2005-12-06 13:10:00,27.1,27.1,27.08,27.09,283600.0,15.8722,15.8722,15.8605,15.8663,283600.0
2005-12-06 13:15:00,27.08,27.12,27.07,27.12,291900.0,15.8605,15.8839,15.8546,15.8839,291900.0
2005-12-06 13:20:00,27.11,27.12,27.07,27.08,535000.0,15.8781,15.8839,15.8546,15.8605,535000.0
2005-12-06 13:25:00,27.07,27.08,27.06,27.06,234000.0,15.8546,15.8605,15.8488,15.8488,234000.0
2005-12-06 13:30:00,27.06,27.1,27.06,27.1,253700.0,15.8488,15.8722,15.8488,15.8722,253700.0
2005-12-06 13:35:00,27.09,27.11,27.08,27.09,311500.0,15.8663,15.8781,15.8605,15.8663,311500.0
2005-12-06 13:40:00,27.1,27.11,27.07,27.07,244500.0,15.8722,15.8781,15.8546,15.8546,244500.0
2005-12-06 13:45:00,27.07,27.08,27.05,27.06,360600.0,15.8546,15.8605,15.8429,15.8488,360600.0
2005-12-06 13:50:00,27.06,27.06,27.03,27.03,332300.0,15.8488,15.8488,15.8312,15.8312,332300.0
2005-12-06 13:55:00,27.04,27.06,27.03,27.05,380000.0,15.8371,15.8488,15.8312,15.8429,380000.0
2005-12-06 14:00:00,27.05,27.06,27.0,27.0,439600.0,15.8429,15.8488,15.8136,15.8136,439600.0
2005-12-06 14:05:00,27.01,27.04,27.0,27.0,268600.0,15.8195,15.8371,15.8136,15.8136,268600.0
2005-12-06 14:10:00,27.0,27.04,26.99,27.03,285300.0,15.8136,15.8371,15.8078,15.8312,285300.0
2005-12-06 14:15:00,27.03,27.06,27.02,27.05,335100.0,15.8312,15.8488,15.8253,15.8429,335100.0
2005-12-06 14:20:00,27.04,27.08,27.01,27.03,525200.0,15.8371,15.8605,15.8195,15.8312,525200.0
2005-12-06 14:25:00,27.04,27.05,27.01,27.01,247600.0,15.8371,15.8429,15.8195,15.8195,247600.0
2005-12-06 14:30:00,27.01,27.02,27.0,27.02,315500.0,15.8195,15.8253,15.8136,15.8253,315500.0
2005-12-06 14:35:00,27.02,27.02,27.0,27.01,224600.0,15.8253,15.8253,15.8136,15.8195,224600.0
2005-12-06 14:40:00,27.0,27.02,27.0,27.01,159200.0,15.8136,15.8253,15.8136,15.8195,159200.0
2005-12-06 14:45:00,27.02,27.02,26.98,26.99,345600.0,15.8253,15.8253,15.8019,15.8078,345600.0
2005-12-06 14:50:00,26.99,27.03,26.99,27.02,369000.0,15.8078,15.8312,15.8078,15.8253,369000.0
2005-12-06 14:55:00,27.02,27.04,27.01,27.03,438800.0,15.8253,15.8371,15.8195,15.8312,438800.0
2005-12-06 15:00:00,27.04,27.05,27.01,27.01,291400.0,15.8371,15.8429,15.8195,15.8195,291400.0
2005-12-06 15:05:00,27.01,27.02,26.94,26.96,753200.0,15.8195,15.8253,15.7785,15.7902,753200.0
2005-12-06 15:10:00,26.96,26.97,26.9,26.93,1017100.0,15.7902,15.7961,15.7551,15.7726,1017100.0
2005-12-06 15:15:00,26.93,26.93,26.83,26.85,1423500.0,15.7726,15.7726,15.7141,15.7258,1423500.0
2005-12-06 15:20:00,26.84,26.9,26.84,26.85,756100.0,15.7199,15.7551,15.7199,15.7258,756100.0
2005-12-06 15:25:00,26.85,26.86,26.81,26.84,1009200.0,15.7258,15.7316,15.7024,15.7199,1009200.0
2005-12-06 15:30:00,26.83,26.88,26.82,26.82,783000.0,15.7141,15.7434,15.7082,15.7082,783000.0
2005-12-06 15:35:00,26.82,26.85,26.67,26.69,1676100.0,15.7082,15.7258,15.6204,15.6321,1676100.0
2005-12-06 15:40:00,26.68,26.7,26.63,26.69,1481400.0,15.6262,15.6379,15.5969,15.6321,1481400.0
2005-12-06 15:45:00,26.69,26.74,26.65,26.68,794500.0,15.6321,15.6614,15.6086,15.6262,794500.0
2005-12-06 15:50:00,26.68,26.71,26.64,26.66,988600.0,15.6262,15.6438,15.6028,15.6145,988600.0
2005-12-06 15:55:00,26.66,26.67,26.62,26.64,1476300.0,15.6145,15.6204,15.5911,15.6028,1476300.0
2005-12-07 09:30:00,26.67,26.69,26.51,26.61,1763300.0,15.6204,15.6321,15.5266,15.5852,1763300.0
2005-12-07 09:35:00,26.61,26.64,26.41,26.43,2144500.0,15.5852,15.6028,15.4681,15.4798,2144500.0
2005-12-07 09:40:00,26.43,26.43,26.31,26.34,1840900.0,15.4798,15.4798,15.4095,15.4271,1840900.0
2005-12-07 09:45:00,26.34,26.45,26.34,26.37,1179400.0,15.4271,15.4915,15.4271,15.4446,1179400.0
2005-12-07 09:50:00,26.36,26.41,26.36,26.39,972900.0,15.4388,15.4681,15.4388,15.4564,972900.0
2005-12-07 09:55:00,26.4,26.5,26.39,26.46,1272400.0,15.4622,15.5208,15.4564,15.4974,1272400.0
2005-12-07 10:00:00,26.51,26.51,26.44,26.5,1191400.0,15.5266,15.5266,15.4856,15.5208,1191400.0
2005-12-07 10:05:00,26.5,26.53,26.46,26.5,1009200.0,15.5208,15.5384,15.4974,15.5208,1009200.0
2005-12-07 10:10:00,26.5,26.51,26.43,26.44,763600.0,15.5208,15.5266,15.4798,15.4856,763600.0
2005-12-07 10:15:00,26.44,26.44,26.41,26.44,471600.0,15.4856,15.4856,15.4681,15.4856,471600.0
2005-12-07 10:20:00,26.44,26.45,26.42,26.45,347900.0,15.4856,15.4915,15.4739,15.4915,347900.0
2005-12-07 10:25:00,26.45,26.45,26.38,26.39,1084500.0,15.4915,15.4915,15.4505,15.4564,1084500.0
2005-12-07 10:30:00,26.39,26.49,26.39,26.44,1168000.0,15.4564,15.5149,15.4564,15.4856,1168000.0
2005-12-07 10:35:00,26.43,26.49,26.43,26.45,739300.0,15.4798,15.5149,15.4798,15.4915,739300.0
2005-12-07 10:40:00,26.44,26.48,26.43,26.45,365900.0,15.4856,15.5091,15.4798,15.4915,365900.0
2005-12-07 10:45:00,26.44,26.45,26.41,26.44,448900.0,15.4856,15.4915,15.4681,15.4856,448900.0
2005-12-07 10:50:00,26.44,26.47,26.38,26.4,802500.0,15.4856,15.5032,15.4505,15.4622,802500.0
2005-12-07 10:55:00,26.39,26.4,26.31,26.31,1230900.0,15.4564,15.4622,15.4095,15.4095,1230900.0
2005-12-07 11:00:00,26.31,26.34,26.3,26.31,884400.0,15.4095,15.4271,15.4037,15.4095,884400.0
2005-12-07 11:05:00,26.31,26.36,26.31,26.36,633500.0,15.4095,15.4388,15.4095,15.4388,633500.0
2005-12-07 11:10:00,26.36,26.36,26.28,26.29,982100.0,15.4388,15.4388,15.3919,15.3978,982100.0
2005-12-07 11:15:00,26.3,26.35,26.23,26.25,1080700.0,15.4037,15.4329,15.3627,15.3744,1080700.0
2005-12-07 11:20:00,26.25,26.28,26.16,26.22,1995500.0,15.3744,15.3919,15.3217,15.3568,1995500.0
2005-12-07 11:25:00,26.23,26.26,26.18,26.26,923000.0,15.3627,15.3802,15.3334,15.3802,923000.0
2005-12-07 11:30:00,26.25,26.28,26.23,26.24,500400.0,15.3744,15.3919,15.3627,15.3685,500400.0
2005-12-07 11:35:00,26.24,26.3,26.24,26.28,527500.0,15.3685,15.4037,15.3685,15.3919,527500.0
2005-12-07 11:40:00,26.28,26.28,26.25,26.26,310200.0,15.3919,15.3919,15.3744,15.3802,310200.0
2005-12-07 11:45:00,26.26,26.29,26.25,26.29,200100.0,15.3802,15.3978,15.3744,15.3978,200100.0
2005-12-07 11:50:00,26.28,26.3,26.27,26.29,331400.0,15.3919,15.4037,15.3861,15.3978,331400.0
2005-12-07 11:55:00,26.28,26.29,26.26,26.27,414400.0,15.3919,15.3978,15.3802,15.3861,414400.0
2005-12-07 12:00:00,26.27,26.3,26.25,26.29,395200.0,15.3861,15.4037,15.3744,15.3978,395200.0
2005-12-07 12:05:00,26.29,26.3,26.27,26.3,277200.0,15.3978,15.4037,15.3861,15.4037,277200.0
2005-12-07 12:10:00,26.3,26.31,26.24,26.27,397200.0,15.4037,15.4095,15.3685,15.3861,397200.0
2005-12-07 12:15:00,26.27,26.32,26.25,26.31,495300.0,15.3861,15.4154,15.3744,15.4095,495300.0
2005-12-07 12:20:00,26.3,26.31,26.26,26.26,366500.0,15.4037,15.4095,15.3802,15.3802,366500.0
2005-12-07 12:25:00,26.26,26.31,26.26,26.3,402700.0,15.3802,15.4095,15.3802,15.4037,402700.0
2005-12-07 12:30:00,26.3,26.34,26.28,26.33,412600.0,15.4037,15.4271,15.3919,15.4212,412600.0
2005-12-07 12:35:00,26.32,26.33,26.3,26.32,370000.0,15.4154,15.4212,15.4037,15.4154,370000.0
2005-12-07 12:40:00,26.32,26.36,26.31,26.35,603300.0,15.4154,15.4388,15.4095,15.4329,603300.0
2005-12-07 12:45:00,26.36,26.39,26.35,26.37,661900.0,15.4388,15.4564,15.4329,15.4446,661900.0
2005-12-07 12:50:00,26.37,26.38,26.32,26.35,549700.0,15.4446,15.4505,15.4154,15.4329,549700.0
2005-12-07 12:55:00,26.34,26.35,26.33,26.34,213300.0,15.4271,15.4329,15.4212,15.4271,213300.0
2005-12-07 13:00:00,26.34,26.35,26.3,26.3,415100.0,15.4271,15.4329,15.4037,15.4037,415100.0
2005-12-07 13:05:00,26.3,26.34,26.27,26.27,348700.0,15.4037,15.4271,15.3861,15.3861,348700.0
2005-12-07 13:10:00,26.28,26.29,26.22,26.23,563200.0,15.3919,15.3978,15.3568,15.3627,563200.0
2005-12-07 13:15:00,26.23,26.27,26.22,26.26,515500.0,15.3627,15.3861,15.3568,15.3802,515500.0
2005-12-07 13:20:00,26.26,26.26,26.19,26.2,562200.0,15.3802,15.3802,15.3392,15.3451,562200.0
2005-12-07 13:25:00,26.2,26.2,26.03,26.06,2308000.0,15.3451,15.3451,15.2455,15.2631,2308000.0
2005-12-07 13:30:00,26.07,26.1,26.03,26.09,964300.0,15.2689,15.2865,15.2455,15.2807,964300.0
2005-12-07 13:35:00,26.1,26.14,26.08,26.11,662600.0,15.2865,15.3099,15.2748,15.2924,662600.0
2005-12-07 13:40:00,26.12,26.13,26.09,26.12,364100.0,15.2982,15.3041,15.2807,15.2982,364100.0
2005-12-07 13:45:00,26.12,26.14,26.11,26.13,359200.0,15.2982,15.3099,15.2924,15.3041,359200.0
2005-12-07 13:50:00,26.13,26.17,26.03,26.09,1607000.0,15.3041,15.3275,15.2455,15.2807,1607000.0
2005-12-07 13:55:00,26.09,26.1,26.07,26.08,478300.0,15.2807,15.2865,15.2689,15.2748,478300.0
2005-12-07 14:00:00,26.07,26.08,26.04,26.08,728700.0,15.2689,15.2748,15.2514,15.2748,728700.0
2005-12-07 14:05:00,26.08,26.14,26.07,26.14,613300.0,15.2748,15.3099,15.2689,15.3099,613300.0
2005-12-07 14:10:00,26.14,26.15,26.1,26.12,518900.0,15.3099,15.3158,15.2865,15.2982,518900.0
2005-12-07 14:15:00,26.12,26.14,26.1,26.13,366100.0,15.2982,15.3099,15.2865,15.3041,366100.0
2005-12-07 14:20:00,26.13,26.15,26.12,26.14,476000.0,15.3041,15.3158,15.2982,15.3099,476000.0
2005-12-07 14:25:00,26.14,26.14,26.09,26.13,328700.0,15.3099,15.3099,15.2807,15.3041,328700.0
2005-12-07 14:30:00,26.12,26.16,26.07,26.15,695500.0,15.2982,15.3217,15.2689,15.3158,695500.0
2005-12-07 14:35:00,26.15,26.19,26.13,26.18,549100.0,15.3158,15.3392,15.3041,15.3334,549100.0
2005-12-07 14:40:00,26.18,26.21,26.17,26.2,415700.0,15.3334,15.3509,15.3275,15.3451,415700.0
2005-12-07 14:45:00,26.2,26.25,26.17,26.23,821100.0,15.3451,15.3744,15.3275,15.3627,821100.0
2005-12-07 14:50:00,26.23,26.26,26.21,26.22,526600.0,15.3627,15.3802,15.3509,15.3568,526600.0
2005-12-07 14:55:00,26.22,26.25,26.19,26.2,699700.0,15.3568,15.3744,15.3392,15.3451,699700.0
2005-12-07 15:00:00,26.2,26.22,26.16,26.22,564300.0,15.3451,15.3568,15.3217,15.3568,564300.0
2005-12-07 15:05:00,26.22,26.25,26.18,26.24,425100.0,15.3568,15.3744,15.3334,15.3685,425100.0
2005-12-07 15:10:00,26.23,26.24,26.2,26.21,334800.0,15.3627,15.3685,15.3451,15.3509,334800.0
2005-12-07 15:15:00,26.22,26.22,26.16,26.2,721000.0,15.3568,15.3568,15.3217,15.3451,721000.0
2005-12-07 15:20:00,26.2,26.21,26.18,26.19,764500.0,15.3451,15.3509,15.3334,15.3392,764500.0
2005-12-07 15:25:00,26.19,26.21,26.18,26.18,798400.0,15.3392,15.3509,15.3334,15.3334,798400.0
2005-12-07 15:30:00,26.18,26.21,26.17,26.2,561800.0,15.3334,15.3509,15.3275,15.3451,561800.0
2005-12-07 15:35:00,26.2,26.2,26.14,26.17,775900.0,15.3451,15.3451,15.3099,15.3275,775900.0
2005-12-07 15:40:00,26.16,26.23,26.16,26.17,690800.0,15.3217,15.3627,15.3217,15.3275,690800.0
2005-12-07 15:45:00,26.18,26.2,26.17,26.17,819500.0,15.3334,15.3451,15.3275,15.3275,819500.0
2005-12-07 15:50:00,26.18,26.21,26.14,26.19,1464100.0,15.3334,15.3509,15.3099,15.3392,1464100.0
2005-12-07 15:55:00,26.18,26.2,26.13,26.13,1681300.0,15.3334,15.3451,15.3041,15.3041,1681300.0
2005-12-08 09:30:00,26.32,26.32,26.07,26.08,3316500.0,15.4154,15.4154,15.2689,15.2748,3316500.0
2005-12-08 09:35:00,26.08,26.1,25.91,25.94,3237800.0,15.2748,15.2865,15.1752,15.1928,3237800.0
2005-12-08 09:40:00,25.94,25.95,25.81,25.82,2026200.0,15.1928,15.1987,15.1167,15.1225,2026200.0
2005-12-08 09:45:00,25.81,25.9,25.8,25.8,2659900.0,15.1167,15.1694,15.1108,15.1108,2659900.0
2005-12-08 09:50:00,25.8,25.86,25.75,25.77,2721100.0,15.1108,15.1459,15.0815,15.0932,2721100.0
2005-12-08 09:55:00,25.78,25.85,25.72,25.76,2281900.0,15.0991,15.1401,15.064,15.0874,2281900.0
2005-12-08 10:00:00,25.76,25.79,25.71,25.79,1478300.0,15.0874,15.1049,15.0581,15.1049,1478300.0
2005-12-08 10:05:00,25.79,25.84,25.75,25.82,1565000.0,15.1049,15.1342,15.0815,15.1225,1565000.0
2005-12-08 10:10:00,25.82,25.87,25.81,25.86,1359400.0,15.1225,15.1518,15.1167,15.1459,1359400.0
2005-12-08 10:15:00,25.87,25.88,25.81,25.81,951700.0,15.1518,15.1577,15.1167,15.1167,951700.0
2005-12-08 10:20:00,25.82,25.87,25.81,25.85,734300.0,15.1225,15.1518,15.1167,15.1401,734300.0
2005-12-08 10:25:00,25.84,25.86,25.81,25.83,600100.0,15.1342,15.1459,15.1167,15.1284,600100.0
2005-12-08 10:30:00,25.83,25.87,25.82,25.85,374800.0,15.1284,15.1518,15.1225,15.1401,374800.0
2005-12-08 10:35:00,25.85,25.9,25.75,25.85,638200.0,15.1401,15.1694,15.0815,15.1401,638200.0
2005-12-08 10:40:00,25.86,25.94,25.85,25.92,766800.0,15.1459,15.1928,15.1401,15.1811,766800.0
2005-12-08 10:45:00,25.92,25.96,25.89,25.94,1651700.0,15.1811,15.2045,15.1635,15.1928,1651700.0
2005-12-08 10:50:00,25.94,25.95,25.88,25.89,1101700.0,15.1928,15.1987,15.1577,15.1635,1101700.0
2005-12-08 10:55:00,25.89,26.03,25.89,26.02,1449100.0,15.1635,15.2455,15.1635,15.2397,1449100.0
2005-12-08 11:00:00,26.01,26.07,26.0,26.05,1545000.0,15.2338,15.2689,15.2279,15.2572,1545000.0
2005-12-08 11:05:00,26.04,26.09,26.02,26.08,1414300.0,15.2514,15.2807,15.2397,15.2748,1414300.0
2005-12-08 11:10:00,26.07,26.08,26.01,26.06,1126900.0,15.2689,15.2748,15.2338,15.2631,1126900.0
2005-12-08 11:15:00,26.05,26.06,25.92,26.03,411300.0,15.2572,15.2631,15.1811,15.2455,411300.0
2005-12-08 11:20:00,26.03,26.08,26.03,26.05,410100.0,15.2455,15.2748,15.2455,15.2572,410100.0
2005-12-08 11:25:00,26.05,26.2,26.05,26.08,611400.0,15.2572,15.3451,15.2572,15.2748,611400.0
2005-12-08 11:30:00,26.07,26.09,26.05,26.07,535500.0,15.2689,15.2807,15.2572,15.2689,535500.0
2005-12-08 11:35:00,26.08,26.17,26.07,26.14,811800.0,15.2748,15.3275,15.2689,15.3099,811800.0
2005-12-08 11:40:00,26.14,26.19,26.14,26.16,662200.0,15.3099,15.3392,15.3099,15.3217,662200.0
2005-12-08 11:45:00,26.17,26.17,26.12,26.13,540400.0,15.3275,15.3275,15.2982,15.3041,540400.0
2005-12-08 11:50:00,26.13,26.15,26.08,26.09,630100.0,15.3041,15.3158,15.2748,15.2807,630100.0
2005-12-08 11:55:00,26.08,26.14,26.07,26.12,303200.0,15.2748,15.3099,15.2689,15.2982,303200.0
2005-12-08 12:00:00,26.12,26.16,26.11,26.15,437300.0,15.2982,15.3217,15.2924,15.3158,437300.0
2005-12-08 12:05:00,26.15,26.18,26.13,26.14,476500.0,15.3158,15.3334,15.3041,15.3099,476500.0
2005-12-08 12:10:00,26.14,26.16,26.12,26.12,615200.0,15.3099,15.3217,15.2982,15.2982,615200.0
2005-12-08 12:15:00,26.12,26.18,26.12,26.15,954400.0,15.2982,15.3334,15.2982,15.3158,954400.0
2005-12-08 12:20:00,26.16,26.19,26.15,26.19,667700.0,15.3217,15.3392,15.3158,15.3392,667700.0
2005-12-08 12:25:00,26.2,26.2,26.07,26.08,803200.0,15.3451,15.3451,15.2689,15.2748,803200.0
2005-12-08 12:30:00,26.08,26.08,25.9,25.92,1709000.0,15.2748,15.2748,15.1694,15.1811,1709000.0
2005-12-08 12:35:00,25.91,25.96,25.91,25.95,758800.0,15.1752,15.2045,15.1752,15.1987,758800.0
2005-12-08 12:40:00,25.94,25.95,25.88,25.92,621400.0,15.1928,15.1987,15.1577,15.1811,621400.0
2005-12-08 12:45:00,25.93,25.93,25.82,25.87,1318100.0,15.1869,15.1869,15.1225,15.1518,1318100.0
2005-12-08 12:50:00,25.88,25.9,25.87,25.89,342600.0,15.1577,15.1694,15.1518,15.1635,342600.0
2005-12-08 12:55:00,25.89,25.9,25.83,25.89,592500.0,15.1635,15.1694,15.1284,15.1635,592500.0
2005-12-08 13:00:00,25.88,25.88,25.72,25.74,1508400.0,15.1577,15.1577,15.064,15.0757,1508400.0
2005-12-08 13:05:00,25.73,25.78,25.6,25.61,1846000.0,15.0698,15.0991,14.9937,14.9995,1846000.0
2005-12-08 13:10:00,25.6,25.64,25.54,25.58,2329500.0,14.9937,15.0171,14.9585,14.982,2329500.0
2005-12-08 13:15:00,25.63,25.64,25.59,25.61,858900.0,15.0112,15.0171,14.9878,14.9995,858900.0
2005-12-08 13:20:00,25.62,25.64,25.59,25.62,804000.0,15.0054,15.0171,14.9878,15.0054,804000.0
2005-12-08 13:25:00,25.63,25.85,25.6,25.61,897000.0,15.0112,15.1401,14.9937,14.9995,897000.0
2005-12-08 13:30:00,25.61,25.66,25.6,25.65,595100.0,14.9995,15.0288,14.9937,15.023,595100.0
2005-12-08 13:35:00,25.65,26.62,25.6,25.61,790800.0,15.023,15.5911,14.9937,14.9995,790800.0
2005-12-08 13:40:00,25.61,25.62,25.59,25.62,427100.0,14.9995,15.0054,14.9878,15.0054,427100.0
2005-12-08 13:45:00,25.62,25.63,25.54,25.55,985000.0,15.0054,15.0112,14.9585,14.9644,985000.0
2005-12-08 13:50:00,25.55,25.61,25.45,25.46,1452600.0,14.9644,14.9995,14.9058,14.9117,1452600.0
2005-12-08 13:55:00,25.46,25.55,25.46,25.54,1365200.0,14.9117,14.9644,14.9117,14.9585,1365200.0
2005-12-08 14:00:00,25.53,25.85,25.49,25.54,645300.0,14.9527,15.1401,14.9292,14.9585,645300.0
2005-12-08 14:05:00,25.54,25.55,25.46,25.47,597300.0,14.9585,14.9644,14.9117,14.9175,597300.0
2005-12-08 14:10:00,25.47,25.47,25.38,25.44,1571800.0,14.9175,14.9175,14.8648,14.9,1571800.0
2005-12-08 14:15:00,25.45,25.46,25.4,25.43,1110500.0,14.9058,14.9117,14.8765,14.8941,1110500.0
2005-12-08 14:20:00,25.43,25.46,25.34,25.46,1971500.0,14.8941,14.9117,14.8414,14.9117,1971500.0
2005-12-08 14:25:00,25.45,25.46,25.42,25.45,1027800.0,14.9058,14.9117,14.8882,14.9058,1027800.0
2005-12-08 14:30:00,25.44,25.45,25.35,25.42,1448900.0,14.9,14.9058,14.8472,14.8882,1448900.0
2005-12-08 14:35:00,25.42,25.48,25.41,25.48,1149000.0,14.8882,14.9234,14.8824,14.9234,1149000.0
2005-12-08 14:40:00,25.47,25.49,25.45,25.49,1288000.0,14.9175,14.9292,14.9058,14.9292,1288000.0
2005-12-08 14:45:00,25.49,25.5,25.45,25.48,1022800.0,14.9292,14.9351,14.9058,14.9234,1022800.0
2005-12-08 14:50:00,25.48,25.48,25.41,25.46,1121900.0,14.9234,14.9234,14.8824,14.9117,1121900.0
2005-12-08 14:55:00,25.46,25.5,25.4,25.49,1689600.0,14.9117,14.9351,14.8765,14.9292,1689600.0
2005-12-08 15:00:00,25.48,25.63,25.47,25.6,2395200.0,14.9234,15.0112,14.9175,14.9937,2395200.0
2005-12-08 15:05:00,25.61,25.66,25.58,25.6,1388100.0,14.9995,15.0288,14.982,14.9937,1388100.0
2005-12-08 15:10:00,25.6,25.63,25.57,25.62,764600.0,14.9937,15.0112,14.9761,15.0054,764600.0
2005-12-08 15:15:00,25.63,25.69,25.6,25.64,970900.0,15.0112,15.0464,14.9937,15.0171,970900.0
2005-12-08 15:20:00,25.64,25.69,25.62,25.68,1185900.0,15.0171,15.0464,15.0054,15.0405,1185900.0
2005-12-08 15:25:00,25.68,25.73,25.65,25.65,1238400.0,15.0405,15.0698,15.023,15.023,1238400.0
2005-12-08 15:30:00,25.65,25.72,25.64,25.71,645700.0,15.023,15.064,15.0171,15.0581,645700.0
2005-12-08 15:35:00,25.71,25.73,25.67,25.71,982300.0,15.0581,15.0698,15.0347,15.0581,982300.0
2005-12-08 15:40:00,25.7,25.74,25.69,25.72,926100.0,15.0522,15.0757,15.0464,15.064,926100.0
2005-12-08 15:45:00,25.72,25.75,25.69,25.71,1269100.0,15.064,15.0815,15.0464,15.0581,1269100.0
2005-12-08 15:50:00,25.71,25.73,25.65,25.7,1618100.0,15.0581,15.0698,15.023,15.0522,1618100.0
2005-12-08 15:55:00,25.71,25.72,25.65,25.69,2559300.0,15.0581,15.064,15.023,15.0464,2559300.0
2005-12-09 09:30:00,25.28,25.55,25.17,25.48,5967700.0,14.8062,14.9644,14.7418,14.9234,5967700.0
2005-12-09 09:35:00,25.5,25.53,25.41,25.48,3317700.0,14.9351,14.9527,14.8824,14.9234,3317700.0
2005-12-09 09:40:00,25.48,25.52,25.42,25.46,1897900.0,14.9234,14.9468,14.8882,14.9117,1897900.0
2005-12-09 09:45:00,25.46,25.72,25.44,25.69,2367200.0,14.9117,15.064,14.9,15.0464,2367200.0
2005-12-09 09:50:00,25.69,25.72,25.57,25.57,2407900.0,15.0464,15.064,14.9761,14.9761,2407900.0
2005-12-09 09:55:00,25.57,25.59,25.41,25.47,1424400.0,14.9761,14.9878,14.8824,14.9175,1424400.0
2005-12-09 10:00:00,25.46,25.48,25.33,25.4,1577200.0,14.9117,14.9234,14.8355,14.8765,1577200.0
2005-12-09 10:05:00,25.4,25.42,25.31,25.38,1260300.0,14.8765,14.8882,14.8238,14.8648,1260300.0
2005-12-09 10:10:00,25.38,25.41,25.36,25.38,811000.0,14.8648,14.8824,14.8531,14.8648,811000.0
2005-12-09 10:15:00,25.38,25.44,25.33,25.34,716700.0,14.8648,14.9,14.8355,14.8414,716700.0
2005-12-09 10:20:00,25.34,25.35,25.3,25.3,1115700.0,14.8414,14.8472,14.818,14.818,1115700.0
2005-12-09 10:25:00,25.3,25.34,25.28,25.34,1209700.0,14.818,14.8414,14.8062,14.8414,1209700.0
2005-12-09 10:30:00,25.33,25.35,25.3,25.33,695900.0,14.8355,14.8472,14.818,14.8355,695900.0
2005-12-09 10:35:00,25.34,25.4,25.31,25.4,953300.0,14.8414,14.8765,14.8238,14.8765,953300.0
2005-12-09 10:40:00,25.39,25.4,25.35,25.35,537600.0,14.8707,14.8765,14.8472,14.8472,537600.0
2005-12-09 10:45:00,25.35,25.39,25.34,25.39,578900.0,14.8472,14.8707,14.8414,14.8707,578900.0
2005-12-09 10:50:00,25.39,25.46,25.38,25.44,798400.0,14.8707,14.9117,14.8648,14.9,798400.0
2005-12-09 10:55:00,25.44,25.51,25.44,25.47,804900.0,14.9,14.941,14.9,14.9175,804900.0
2005-12-09 11:00:00,25.47,25.58,25.47,25.57,1029700.0,14.9175,14.982,14.9175,14.9761,1029700.0
2005-12-09 11:05:00,25.58,25.64,25.52,25.55,1819400.0,14.982,15.0171,14.9468,14.9644,1819400.0
2005-12-09 11:10:00,25.55,25.61,25.5,25.52,894800.0,14.9644,14.9995,14.9351,14.9468,894800.0
2005-12-09 11:15:00,25.5,25.51,25.44,25.45,725600.0,14.9351,14.941,14.9,14.9058,725600.0
2005-12-09 11:20:00,25.44,25.5,25.43,25.5,452900.0,14.9,14.9351,14.8941,14.9351,452900.0
2005-12-09 11:25:00,25.49,25.53,25.48,25.5,432600.0,14.9292,14.9527,14.9234,14.9351,432600.0
2005-12-09 11:30:00,25.5,25.51,25.47,25.49,329000.0,14.9351,14.941,14.9175,14.9292,329000.0
2005-12-09 11:35:00,25.5,25.6,25.5,25.59,485800.0,14.9351,14.9937,14.9351,14.9878,485800.0
2005-12-09 11:40:00,25.58,25.6,25.56,25.59,443600.0,14.982,14.9937,14.9702,14.9878,443600.0
2005-12-09 11:45:00,25.58,25.65,25.58,25.63,883000.0,14.982,15.023,14.982,15.0112,883000.0
2005-12-09 11:50:00,25.63,25.67,25.63,25.66,590400.0,15.0112,15.0347,15.0112,15.0288,590400.0
2005-12-09 11:55:00,25.65,25.66,25.54,25.58,988800.0,15.023,15.0288,14.9585,14.982,988800.0
2005-12-09 12:00:00,25.58,25.6,25.43,25.5,1001200.0,14.982,14.9937,14.8941,14.9351,1001200.0
2005-12-09 12:05:00,25.51,25.53,25.4,25.52,604800.0,14.941,14.9527,14.8765,14.9468,604800.0
2005-12-09 12:10:00,25.52,25.56,25.51,25.54,568200.0,14.9468,14.9702,14.941,14.9585,568200.0
2005-12-09 12:15:00,25.53,25.6,25.53,25.59,297200.0,14.9527,14.9937,14.9527,14.9878,297200.0
2005-12-09 12:20:00,25.6,25.6,25.57,25.57,301600.0,14.9937,14.9937,14.9761,14.9761,301600.0
2005-12-09 12:25:00,25.57,25.59,25.57,25.58,183500.0,14.9761,14.9878,14.9761,14.982,183500.0
2005-12-09 12:30:00,25.58,25.63,25.57,25.6,468200.0,14.982,15.0112,14.9761,14.9937,468200.0
2005-12-09 12:35:00,25.6,25.6,25.55,25.57,344400.0,14.9937,14.9937,14.9644,14.9761,344400.0
2005-12-09 12:40:00,25.57,25.58,25.51,25.54,640100.0,14.9761,14.982,14.941,14.9585,640100.0
2005-12-09 12:45:00,25.53,25.56,25.51,25.52,442200.0,14.9527,14.9702,14.941,14.9468,442200.0
2005-12-09 12:50:00,25.52,25.56,25.52,25.55,307000.0,14.9468,14.9702,14.9468,14.9644,307000.0
2005-12-09 12:55:00,25.55,25.72,25.54,25.6,334000.0,14.9644,15.064,14.9585,14.9937,334000.0
2005-12-09 13:00:00,25.6,25.61,25.58,25.59,494200.0,14.9937,14.9995,14.982,14.9878,494200.0
2005-12-09 13:05:00,25.58,25.6,25.55,25.57,382200.0,14.982,14.9937,14.9644,14.9761,382200.0
2005-12-09 13:10:00,25.57,25.59,25.57,25.59,199500.0,14.9761,14.9878,14.9761,14.9878,199500.0
2005-12-09 13:15:00,25.58,25.6,25.53,25.55,522500.0,14.982,14.9937,14.9527,14.9644,522500.0
2005-12-09 13:20:00,25.55,25.56,25.53,25.55,207100.0,14.9644,14.9702,14.9527,14.9644,207100.0
2005-12-09 13:25:00,25.54,25.55,25.54,25.55,486900.0,14.9585,14.9644,14.9585,14.9644,486900.0
2005-12-09 13:30:00,25.55,25.66,25.54,25.65,1121200.0,14.9644,15.0288,14.9585,15.023,1121200.0
2005-12-09 13:35:00,25.65,25.7,25.62,25.65,1327900.0,15.023,15.0522,15.0054,15.023,1327900.0
2005-12-09 13:40:00,25.65,25.68,25.64,25.67,372200.0,15.023,15.0405,15.0171,15.0347,372200.0
2005-12-09 13:45:00,25.66,25.71,25.66,25.68,817400.0,15.0288,15.0581,15.0288,15.0405,817400.0
2005-12-09 13:50:00,25.67,25.68,25.6,25.65,779500.0,15.0347,15.0405,14.9937,15.023,779500.0
2005-12-09 13:55:00,25.66,25.67,25.64,25.64,259300.0,15.0288,15.0347,15.0171,15.0171,259300.0
2005-12-09 14:00:00,25.64,25.72,25.64,25.7,430000.0,15.0171,15.064,15.0171,15.0522,430000.0
2005-12-09 14:05:00,25.7,25.71,25.63,25.65,299200.0,15.0522,15.0581,15.0112,15.023,299200.0
2005-12-09 14:10:00,25.66,25.66,25.64,25.65,215100.0,15.0288,15.0288,15.0171,15.023,215100.0
2005-12-09 14:15:00,25.65,25.67,25.64,25.65,551900.0,15.023,15.0347,15.0171,15.023,551900.0
2005-12-09 14:20:00,25.65,25.76,25.65,25.75,967300.0,15.023,15.0874,15.023,15.0815,967300.0
2005-12-09 14:25:00,25.75,25.76,25.73,25.75,686700.0,15.0815,15.0874,15.0698,15.0815,686700.0
2005-12-09 14:30:00,25.74,25.75,25.71,25.72,1135700.0,15.0757,15.0815,15.0581,15.064,1135700.0
2005-12-09 14:35:00,25.73,25.74,25.67,25.68,347800.0,15.0698,15.0757,15.0347,15.0405,347800.0
2005-12-09 14:40:00,25.67,25.73,25.66,25.73,505600.0,15.0347,15.0698,15.0288,15.0698,505600.0
2005-12-09 14:45:00,25.72,25.83,25.72,25.82,1208300.0,15.064,15.1284,15.064,15.1225,1208300.0
2005-12-09 14:50:00,25.82,25.94,25.81,25.9,1470800.0,15.1225,15.1928,15.1167,15.1694,1470800.0
2005-12-09 14:55:00,25.9,25.95,25.88,25.92,1045700.0,15.1694,15.1987,15.1577,15.1811,1045700.0
2005-12-09 15:00:00,25.91,25.96,25.89,25.89,1049300.0,15.1752,15.2045,15.1635,15.1635,1049300.0
2005-12-09 15:05:00,25.89,25.9,25.87,25.87,813300.0,15.1635,15.1694,15.1518,15.1518,813300.0
2005-12-09 15:10:00,25.88,25.94,25.87,25.94,728100.0,15.1577,15.1928,15.1518,15.1928,728100.0
2005-12-09 15:15:00,25.94,25.98,25.92,25.96,644600.0,15.1928,15.2162,15.1811,15.2045,644600.0
2005-12-09 15:20:00,25.96,25.98,25.95,25.95,597400.0,15.2045,15.2162,15.1987,15.1987,597400.0
2005-12-09 15:25:00,25.95,26.01,25.94,26.0,1236900.0,15.1987,15.2338,15.1928,15.2279,1236900.0
2005-12-09 15:30:00,26.0,26.06,25.99,26.04,1214600.0,15.2279,15.2631,15.2221,15.2514,1214600.0
2005-12-09 15:35:00,26.05,26.11,26.0,26.01,1766000.0,15.2572,15.2924,15.2279,15.2338,1766000.0
2005-12-09 15:40:00,26.01,26.1,26.0,26.08,1456100.0,15.2338,15.2865,15.2279,15.2748,1456100.0
2005-12-09 15:45:00,26.08,26.1,26.06,26.08,1153400.0,15.2748,15.2865,15.2631,15.2748,1153400.0
2005-12-09 15:50:00,26.07,26.1,26.02,26.04,1186100.0,15.2689,15.2865,15.2397,15.2514,1186100.0
2005-12-09 15:55:00,26.04,26.12,26.02,26.11,2066600.0,15.2514,15.2982,15.2397,15.2924,2066600.0
2005-12-12 09:30:00,26.19,26.4,26.12,26.35,3252300.0,15.3392,15.4622,15.2982,15.4329,3252300.0
2005-12-12 09:35:00,26.35,26.49,26.34,26.48,1886700.0,15.4329,15.5149,15.4271,15.5091,1886700.0
2005-12-12 09:40:00,26.48,26.5,26.4,26.43,1675700.0,15.5091,15.5208,15.4622,15.4798,1675700.0
2005-12-12 09:45:00,26.43,26.53,26.43,26.48,1673400.0,15.4798,15.5384,15.4798,15.5091,1673400.0
2005-12-12 09:50:00,26.48,26.53,26.45,26.45,1061900.0,15.5091,15.5384,15.4915,15.4915,1061900.0
2005-12-12 09:55:00,26.46,26.48,26.41,26.47,1169400.0,15.4974,15.5091,15.4681,15.5032,1169400.0
2005-12-12 10:00:00,26.47,26.5,26.41,26.49,1207400.0,15.5032,15.5208,15.4681,15.5149,1207400.0
2005-12-12 10:05:00,26.48,26.52,26.45,26.45,1214000.0,15.5091,15.5325,15.4915,15.4915,1214000.0
2005-12-12 10:10:00,26.46,26.5,26.43,26.45,1709500.0,15.4974,15.5208,15.4798,15.4915,1709500.0
2005-12-12 10:15:00,26.45,26.51,26.44,26.44,958200.0,15.4915,15.5266,15.4856,15.4856,958200.0
2005-12-12 10:20:00,26.45,26.49,26.44,26.48,1101400.0,15.4915,15.5149,15.4856,15.5091,1101400.0
2005-12-12 10:25:00,26.48,26.51,26.48,26.5,586000.0,15.5091,15.5266,15.5091,15.5208,586000.0
2005-12-12 10:30:00,26.51,26.59,26.5,26.56,1142500.0,15.5266,15.5735,15.5208,15.5559,1142500.0
2005-12-12 10:35:00,26.57,26.57,26.5,26.54,1091200.0,15.5618,15.5618,15.5208,15.5442,1091200.0
2005-12-12 10:40:00,26.54,26.55,26.5,26.52,793300.0,15.5442,15.5501,15.5208,15.5325,793300.0
2005-12-12 10:45:00,26.53,26.57,26.47,26.56,872300.0,15.5384,15.5618,15.5032,15.5559,872300.0
2005-12-12 10:50:00,26.56,26.61,26.56,26.58,1412200.0,15.5559,15.5852,15.5559,15.5676,1412200.0
2005-12-12 10:55:00,26.59,26.62,26.58,26.6,1031800.0,15.5735,15.5911,15.5676,15.5794,1031800.0
2005-12-12 11:00:00,26.6,26.67,26.57,26.65,1047900.0,15.5794,15.6204,15.5618,15.6086,1047900.0
2005-12-12 11:05:00,26.64,26.67,25.66,26.63,1030300.0,15.6028,15.6204,15.0288,15.5969,1030300.0
2005-12-12 11:10:00,26.63,26.72,26.62,26.71,899600.0,15.5969,15.6496,15.5911,15.6438,899600.0
2005-12-12 11:15:00,26.71,26.72,26.67,26.68,925000.0,15.6438,15.6496,15.6204,15.6262,925000.0
2005-12-12 11:20:00,26.68,26.71,26.66,26.69,646600.0,15.6262,15.6438,15.6145,15.6321,646600.0
2005-12-12 11:25:00,26.69,26.7,26.65,26.65,576500.0,15.6321,15.6379,15.6086,15.6086,576500.0
2005-12-12 11:30:00,26.67,26.7,26.64,26.69,414500.0,15.6204,15.6379,15.6028,15.6321,414500.0
2005-12-12 11:35:00,26.7,26.76,26.68,26.71,1063400.0,15.6379,15.6731,15.6262,15.6438,1063400.0
2005-12-12 11:40:00,26.71,26.75,26.71,26.73,468300.0,15.6438,15.6672,15.6438,15.6555,468300.0
2005-12-12 11:45:00,26.73,26.75,26.69,26.69,357200.0,15.6555,15.6672,15.6321,15.6321,357200.0
2005-12-12 11:50:00,26.69,26.7,26.65,26.67,820200.0,15.6321,15.6379,15.6086,15.6204,820200.0
2005-12-12 11:55:00,26.67,26.72,26.67,26.7,452000.0,15.6204,15.6496,15.6204,15.6379,452000.0
2005-12-12 12:00:00,26.7,26.75,26.7,26.75,569600.0,15.6379,15.6672,15.6379,15.6672,569600.0
2005-12-12 12:05:00,26.75,26.77,26.72,26.73,822200.0,15.6672,15.6789,15.6496,15.6555,822200.0
2005-12-12 12:10:00,26.72,26.75,26.71,26.74,502400.0,15.6496,15.6672,15.6438,15.6614,502400.0
2005-12-12 12:15:00,26.75,26.8,26.74,26.78,1132100.0,15.6672,15.6965,15.6614,15.6848,1132100.0
2005-12-12 12:20:00,26.78,26.79,26.73,26.76,601900.0,15.6848,15.6906,15.6555,15.6731,601900.0
2005-12-12 12:25:00,26.76,26.82,26.75,26.78,1395100.0,15.6731,15.7082,15.6672,15.6848,1395100.0
2005-12-12 12:30:00,26.78,26.78,26.68,26.72,1243300.0,15.6848,15.6848,15.6262,15.6496,1243300.0
2005-12-12 12:35:00,26.72,26.75,26.72,26.73,700000.0,15.6496,15.6672,15.6496,15.6555,700000.0
2005-12-12 12:40:00,26.73,26.75,26.69,26.73,663400.0,15.6555,15.6672,15.6321,15.6555,663400.0
2005-12-12 12:45:00,26.73,26.74,26.67,26.68,461900.0,15.6555,15.6614,15.6204,15.6262,461900.0
2005-12-12 12:50:00,26.68,26.72,26.68,26.7,403500.0,15.6262,15.6496,15.6262,15.6379,403500.0
2005-12-12 12:55:00,26.7,26.72,26.67,26.68,1039400.0,15.6379,15.6496,15.6204,15.6262,1039400.0
2005-12-12 13:00:00,26.68,26.68,26.62,26.62,1089200.0,15.6262,15.6262,15.5911,15.5911,1089200.0
2005-12-12 13:05:00,26.62,26.65,26.6,26.62,1746600.0,15.5911,15.6086,15.5794,15.5911,1746600.0
2005-12-12 13:10:00,26.63,26.64,26.59,26.6,825900.0,15.5969,15.6028,15.5735,15.5794,825900.0
2005-12-12 13:15:00,26.6,26.63,26.58,26.62,521500.0,15.5794,15.5969,15.5676,15.5911,521500.0
2005-12-12 13:20:00,26.63,26.65,26.6,26.6,582100.0,15.5969,15.6086,15.5794,15.5794,582100.0
2005-12-12 13:25:00,26.6,26.63,26.58,26.6,366600.0,15.5794,15.5969,15.5676,15.5794,366600.0
2005-12-12 13:30:00,26.6,26.62,26.58,26.6,740900.0,15.5794,15.5911,15.5676,15.5794,740900.0
2005-12-12 13:35:00,26.6,26.61,26.57,26.59,502100.0,15.5794,15.5852,15.5618,15.5735,502100.0
2005-12-12 13:40:00,26.59,26.65,26.58,26.64,826800.0,15.5735,15.6086,15.5676,15.6028,826800.0
2005-12-12 13:45:00,26.64,26.65,26.61,26.63,584700.0,15.6028,15.6086,15.5852,15.5969,584700.0
2005-12-12 13:50:00,26.63,26.63,26.61,26.62,152500.0,15.5969,15.5969,15.5852,15.5911,152500.0
2005-12-12 13:55:00,26.61,26.65,26.61,26.63,317000.0,15.5852,15.6086,15.5852,15.5969,317000.0
2005-12-12 14:00:00,26.64,26.68,26.63,26.67,536500.0,15.6028,15.6262,15.5969,15.6204,536500.0
2005-12-12 14:05:00,26.67,26.68,26.64,26.65,404300.0,15.6204,15.6262,15.6028,15.6086,404300.0
2005-12-12 14:10:00,26.65,26.7,26.64,26.68,546100.0,15.6086,15.6379,15.6028,15.6262,546100.0
2005-12-12 14:15:00,26.67,26.69,26.64,26.64,647200.0,15.6204,15.6321,15.6028,15.6028,647200.0
2005-12-12 14:20:00,26.64,26.66,26.62,26.64,442600.0,15.6028,15.6145,15.5911,15.6028,442600.0
2005-12-12 14:25:00,26.64,26.66,26.63,26.65,367600.0,15.6028,15.6145,15.5969,15.6086,367600.0
2005-12-12 14:30:00,26.65,26.66,26.62,26.63,332600.0,15.6086,15.6145,15.5911,15.5969,332600.0
2005-12-12 14:35:00,26.63,26.71,26.63,26.71,748000.0,15.5969,15.6438,15.5969,15.6438,748000.0
2005-12-12 14:40:00,26.7,26.71,26.66,26.68,327100.0,15.6379,15.6438,15.6145,15.6262,327100.0
2005-12-12 14:45:00,26.67,26.69,26.65,26.66,391200.0,15.6204,15.6321,15.6086,15.6145,391200.0
2005-12-12 14:50:00,26.66,26.7,26.65,26.68,730800.0,15.6145,15.6379,15.6086,15.6262,730800.0
2005-12-12 14:55:00,26.68,26.7,26.65,26.65,439400.0,15.6262,15.6379,15.6086,15.6086,439400.0
2005-12-12 15:00:00,26.65,26.7,26.65,26.68,357600.0,15.6086,15.6379,15.6086,15.6262,357600.0
2005-12-12 15:05:00,26.69,26.69,26.66,26.68,648600.0,15.6321,15.6321,15.6145,15.6262,648600.0
2005-12-12 15:10:00,26.67,26.7,26.66,26.67,520000.0,15.6204,15.6379,15.6145,15.6204,520000.0
2005-12-12 15:15:00,26.67,26.7,26.65,26.65,1073100.0,15.6204,15.6379,15.6086,15.6086,1073100.0
2005-12-12 15:20:00,26.65,26.69,26.65,26.68,741400.0,15.6086,15.6321,15.6086,15.6262,741400.0
2005-12-12 15:25:00,26.68,26.7,26.65,26.66,653100.0,15.6262,15.6379,15.6086,15.6145,653100.0
2005-12-12 15:30:00,26.66,26.7,26.66,26.68,617800.0,15.6145,15.6379,15.6145,15.6262,617800.0
2005-12-12 15:35:00,26.68,26.7,26.65,26.65,605000.0,15.6262,15.6379,15.6086,15.6086,605000.0
2005-12-12 15:40:00,26.65,26.7,26.63,26.65,1062100.0,15.6086,15.6379,15.5969,15.6086,1062100.0
2005-12-12 15:45:00,26.66,26.66,26.6,26.62,1034600.0,15.6145,15.6145,15.5794,15.5911,1034600.0
2005-12-12 15:50:00,26.62,26.62,26.59,26.59,792200.0,15.5911,15.5911,15.5735,15.5735,792200.0
2005-12-12 15:55:00,26.6,26.64,26.58,26.62,1274400.0,15.5794,15.6028,15.5676,15.5911,1274400.0
2005-12-13 09:30:00,26.37,26.54,26.31,26.45,2257800.0,15.4446,15.5442,15.4095,15.4915,2257800.0
2005-12-13 09:35:00,26.44,26.47,26.33,26.34,1401800.0,15.4856,15.5032,15.4212,15.4271,1401800.0
2005-12-13 09:40:00,26.33,26.4,26.33,26.38,688200.0,15.4212,15.4622,15.4212,15.4505,688200.0
2005-12-13 09:45:00,26.38,26.4,26.34,26.39,705300.0,15.4505,15.4622,15.4271,15.4564,705300.0
2005-12-13 09:50:00,26.39,26.43,26.38,26.4,939800.0,15.4564,15.4798,15.4505,15.4622,939800.0
2005-12-13 09:55:00,26.41,26.44,26.38,26.38,478000.0,15.4681,15.4856,15.4505,15.4505,478000.0
2005-12-13 10:00:00,26.38,26.42,25.4,26.41,797400.0,15.4505,15.4739,14.8765,15.4681,797400.0
2005-12-13 10:05:00,26.42,26.48,26.39,26.46,618800.0,15.4739,15.5091,15.4564,15.4974,618800.0
2005-12-13 10:10:00,26.46,26.49,26.43,26.46,754500.0,15.4974,15.5149,15.4798,15.4974,754500.0
2005-12-13 10:15:00,26.46,26.5,26.35,26.47,761700.0,15.4974,15.5208,15.4329,15.5032,761700.0
2005-12-13 10:20:00,26.47,26.5,26.45,26.5,705800.0,15.5032,15.5208,15.4915,15.5208,705800.0
2005-12-13 10:25:00,26.5,26.55,26.48,26.54,921000.0,15.5208,15.5501,15.5091,15.5442,921000.0
2005-12-13 10:30:00,26.54,26.55,26.44,26.44,609800.0,15.5442,15.5501,15.4856,15.4856,609800.0
2005-12-13 10:35:00,26.44,26.46,26.39,26.45,618000.0,15.4856,15.4974,15.4564,15.4915,618000.0
2005-12-13 10:40:00,26.45,26.47,26.44,26.45,270800.0,15.4915,15.5032,15.4856,15.4915,270800.0
2005-12-13 10:45:00,26.46,26.49,26.45,26.47,384300.0,15.4974,15.5149,15.4915,15.5032,384300.0
2005-12-13 10:50:00,26.47,26.47,25.5,26.41,450700.0,15.5032,15.5032,14.9351,15.4681,450700.0
2005-12-13 10:55:00,26.4,26.43,26.38,26.42,429200.0,15.4622,15.4798,15.4505,15.4739,429200.0
2005-12-13 11:00:00,26.42,26.47,26.41,26.44,403100.0,15.4739,15.5032,15.4681,15.4856,403100.0
2005-12-13 11:05:00,26.45,26.46,26.44,26.44,153600.0,15.4915,15.4974,15.4856,15.4856,153600.0
2005-12-13 11:10:00,26.44,26.45,26.4,26.4,288100.0,15.4856,15.4915,15.4622,15.4622,288100.0
2005-12-13 11:15:00,26.4,26.42,26.4,26.41,214100.0,15.4622,15.4739,15.4622,15.4681,214100.0
2005-12-13 11:20:00,26.41,26.42,26.38,26.38,329100.0,15.4681,15.4739,15.4505,15.4505,329100.0
2005-12-13 11:25:00,26.39,26.41,26.38,26.41,330500.0,15.4564,15.4681,15.4505,15.4681,330500.0
2005-12-13 11:30:00,26.41,26.42,26.41,26.42,139100.0,15.4681,15.4739,15.4681,15.4739,139100.0
2005-12-13 11:35:00,26.41,26.44,26.41,26.44,192700.0,15.4681,15.4856,15.4681,15.4856,192700.0
2005-12-13 11:40:00,26.43,26.46,26.43,26.46,212300.0,15.4798,15.4974,15.4798,15.4974,212300.0
2005-12-13 11:45:00,26.46,26.46,26.44,26.45,209300.0,15.4974,15.4974,15.4856,15.4915,209300.0
2005-12-13 11:50:00,26.45,26.47,26.44,26.45,219300.0,15.4915,15.5032,15.4856,15.4915,219300.0
2005-12-13 11:55:00,26.45,26.46,26.43,26.43,172500.0,15.4915,15.4974,15.4798,15.4798,172500.0
2005-12-13 12:00:00,26.43,26.46,26.43,26.46,105100.0,15.4798,15.4974,15.4798,15.4974,105100.0
2005-12-13 12:05:00,26.45,26.46,26.43,26.43,132000.0,15.4915,15.4974,15.4798,15.4798,132000.0
2005-12-13 12:10:00,26.43,26.44,26.42,26.43,137500.0,15.4798,15.4856,15.4739,15.4798,137500.0
2005-12-13 12:15:00,26.43,26.43,26.41,26.41,313000.0,15.4798,15.4798,15.4681,15.4681,313000.0
2005-12-13 12:20:00,26.41,26.42,26.41,26.41,93000.0,15.4681,15.4739,15.4681,15.4681,93000.0
2005-12-13 12:25:00,26.42,26.42,26.4,26.4,235500.0,15.4739,15.4739,15.4622,15.4622,235500.0
2005-12-13 12:30:00,26.41,26.44,26.4,26.44,211800.0,15.4681,15.4856,15.4622,15.4856,211800.0
2005-12-13 12:35:00,26.44,26.44,26.41,26.44,224300.0,15.4856,15.4856,15.4681,15.4856,224300.0
2005-12-13 12:40:00,26.43,26.44,26.42,26.42,173500.0,15.4798,15.4856,15.4739,15.4739,173500.0
2005-12-13 12:45:00,26.42,26.43,26.42,26.42,111200.0,15.4739,15.4798,15.4739,15.4739,111200.0
2005-12-13 12:50:00,26.43,26.43,26.41,26.41,233100.0,15.4798,15.4798,15.4681,15.4681,233100.0
2005-12-13 12:55:00,26.41,26.42,26.4,26.4,98800.0,15.4681,15.4739,15.4622,15.4622,98800.0
2005-12-13 13:00:00,26.4,26.41,26.39,26.4,140800.0,15.4622,15.4681,15.4564,15.4622,140800.0
2005-12-13 13:05:00,26.4,26.47,26.39,26.46,340300.0,15.4622,15.5032,15.4564,15.4974,340300.0
2005-12-13 13:10:00,26.46,26.47,26.45,26.46,236700.0,15.4974,15.5032,15.4915,15.4974,236700.0
2005-12-13 13:15:00,26.46,26.47,26.41,26.44,989400.0,15.4974,15.5032,15.4681,15.4856,989400.0
2005-12-13 13:20:00,26.44,26.46,26.43,26.46,193800.0,15.4856,15.4974,15.4798,15.4974,193800.0
2005-12-13 13:25:00,26.45,26.47,26.45,26.47,214800.0,15.4915,15.5032,15.4915,15.5032,214800.0
2005-12-13 13:30:00,26.46,26.48,26.45,26.46,182400.0,15.4974,15.5091,15.4915,15.4974,182400.0
2005-12-13 13:35:00,26.45,26.47,26.44,26.44,111300.0,15.4915,15.5032,15.4856,15.4856,111300.0
2005-12-13 13:40:00,26.44,26.48,26.44,26.46,305200.0,15.4856,15.5091,15.4856,15.4974,305200.0
2005-12-13 13:45:00,26.47,26.47,26.44,26.45,151700.0,15.5032,15.5032,15.4856,15.4915,151700.0
2005-12-13 13:50:00,26.45,26.46,26.45,26.45,62500.0,15.4915,15.4974,15.4915,15.4915,62500.0
2005-12-13 13:55:00,26.45,26.46,26.44,26.44,99900.0,15.4915,15.4974,15.4856,15.4856,99900.0
2005-12-13 14:00:00,26.44,26.45,26.42,26.42,205100.0,15.4856,15.4915,15.4739,15.4739,205100.0
2005-12-13 14:05:00,26.42,26.43,26.4,26.41,242900.0,15.4739,15.4798,15.4622,15.4681,242900.0
2005-12-13 14:10:00,26.42,26.51,26.4,26.51,544600.0,15.4739,15.5266,15.4622,15.5266,544600.0
2005-12-13 14:15:00,26.5,26.55,26.46,26.54,989900.0,15.5208,15.5501,15.4974,15.5442,989900.0
2005-12-13 14:20:00,26.54,26.81,26.53,26.66,2047700.0,15.5442,15.7024,15.5384,15.6145,2047700.0
2005-12-13 14:25:00,26.67,26.71,26.63,26.65,1453700.0,15.6204,15.6438,15.5969,15.6086,1453700.0
2005-12-13 14:30:00,26.65,26.71,26.62,26.63,698900.0,15.6086,15.6438,15.5911,15.5969,698900.0
2005-12-13 14:35:00,26.62,26.69,26.62,26.69,607800.0,15.5911,15.6321,15.5911,15.6321,607800.0
2005-12-13 14:40:00,26.68,26.78,26.68,26.76,1391200.0,15.6262,15.6848,15.6262,15.6731,1391200.0
2005-12-13 14:45:00,26.75,26.85,26.74,26.82,1308100.0,15.6672,15.7258,15.6614,15.7082,1308100.0
2005-12-13 14:50:00,26.82,26.89,26.77,26.83,777400.0,15.7082,15.7492,15.6789,15.7141,777400.0
2005-12-13 14:55:00,26.83,26.84,26.77,26.79,729600.0,15.7141,15.7199,15.6789,15.6906,729600.0
2005-12-13 15:00:00,26.79,26.8,26.71,26.71,744500.0,15.6906,15.6965,15.6438,15.6438,744500.0
2005-12-13 15:05:00,26.71,26.73,26.68,26.71,724600.0,15.6438,15.6555,15.6262,15.6438,724600.0
2005-12-13 15:10:00,26.71,26.73,26.69,26.7,410100.0,15.6438,15.6555,15.6321,15.6379,410100.0
2005-12-13 15:15:00,26.7,26.73,26.66,26.68,487800.0,15.6379,15.6555,15.6145,15.6262,487800.0
2005-12-13 15:20:00,26.67,26.7,26.63,26.66,578200.0,15.6204,15.6379,15.5969,15.6145,578200.0
2005-12-13 15:25:00,26.65,26.69,26.6,26.62,754800.0,15.6086,15.6321,15.5794,15.5911,754800.0
2005-12-13 15:30:00,26.62,26.64,26.58,26.61,929200.0,15.5911,15.6028,15.5676,15.5852,929200.0
2005-12-13 15:35:00,26.6,26.63,26.57,26.6,492000.0,15.5794,15.5969,15.5618,15.5794,492000.0
2005-12-13 15:40:00,26.6,26.69,26.6,26.65,727100.0,15.5794,15.6321,15.5794,15.6086,727100.0
2005-12-13 15:45:00,26.65,26.68,26.63,26.65,547800.0,15.6086,15.6262,15.5969,15.6086,547800.0
2005-12-13 15:50:00,26.65,26.67,26.6,26.66,1162400.0,15.6086,15.6204,15.5794,15.6145,1162400.0
2005-12-13 15:55:00,26.67,26.72,26.64,26.71,2463900.0,15.6204,15.6496,15.6028,15.6438,2463900.0
2005-12-14 09:30:00,26.67,26.85,26.67,26.83,3272700.0,15.6204,15.7258,15.6204,15.7141,3272700.0
2005-12-14 09:35:00,26.83,26.84,26.76,26.81,2427000.0,15.7141,15.7199,15.6731,15.7024,2427000.0
2005-12-14 09:40:00,26.81,26.82,26.75,26.76,1506400.0,15.7024,15.7082,15.6672,15.6731,1506400.0
2005-12-14 09:45:00,26.76,26.77,26.61,26.61,2482000.0,15.6731,15.6789,15.5852,15.5852,2482000.0
2005-12-14 09:50:00,26.61,26.72,26.49,26.55,3556900.0,15.5852,15.6496,15.5149,15.5501,3556900.0
2005-12-14 09:55:00,26.56,26.75,25.57,26.65,3209200.0,15.5559,15.6672,14.9761,15.6086,3209200.0
2005-12-14 10:00:00,26.65,26.7,26.61,26.67,2977600.0,15.6086,15.6379,15.5852,15.6204,2977600.0
2005-12-14 10:05:00,26.6,26.68,26.6,26.63,2009100.0,15.5794,15.6262,15.5794,15.5969,2009100.0
2005-12-14 10:10:00,26.63,26.72,26.63,26.67,2170200.0,15.5969,15.6496,15.5969,15.6204,2170200.0
2005-12-14 10:15:00,26.67,26.72,26.64,26.66,1109600.0,15.6204,15.6496,15.6028,15.6145,1109600.0
2005-12-14 10:20:00,26.67,26.73,26.65,26.72,1517400.0,15.6204,15.6555,15.6086,15.6496,1517400.0
2005-12-14 10:25:00,26.69,26.72,26.67,26.68,1539400.0,15.6321,15.6496,15.6204,15.6262,1539400.0
2005-12-14 10:30:00,26.68,26.74,26.67,26.74,1263300.0,15.6262,15.6614,15.6204,15.6614,1263300.0
2005-12-14 10:35:00,26.74,26.74,26.63,26.65,974600.0,15.6614,15.6614,15.5969,15.6086,974600.0
2005-12-14 10:40:00,26.65,26.7,26.65,26.68,955500.0,15.6086,15.6379,15.6086,15.6262,955500.0
2005-12-14 10:45:00,26.68,26.7,26.66,26.66,982300.0,15.6262,15.6379,15.6145,15.6145,982300.0
2005-12-14 10:50:00,26.66,26.68,26.6,26.62,1475300.0,15.6145,15.6262,15.5794,15.5911,1475300.0
2005-12-14 10:55:00,26.6,26.66,26.59,26.61,1087600.0,15.5794,15.6145,15.5735,15.5852,1087600.0
2005-12-14 11:00:00,26.6,26.64,26.59,26.61,2240500.0,15.5794,15.6028,15.5735,15.5852,2240500.0
2005-12-14 11:05:00,26.61,26.63,26.54,26.62,2085600.0,15.5852,15.5969,15.5442,15.5911,2085600.0
2005-12-14 11:10:00,26.61,26.65,26.59,26.62,1268200.0,15.5852,15.6086,15.5735,15.5911,1268200.0
2005-12-14 11:15:00,26.62,26.63,26.6,26.62,871600.0,15.5911,15.5969,15.5794,15.5911,871600.0
2005-12-14 11:20:00,26.63,26.66,26.61,26.62,558000.0,15.5969,15.6145,15.5852,15.5911,558000.0
2005-12-14 11:25:00,26.62,26.63,26.6,26.6,709900.0,15.5911,15.5969,15.5794,15.5794,709900.0
2005-12-14 11:30:00,26.6,26.63,26.55,26.61,935500.0,15.5794,15.5969,15.5501,15.5852,935500.0
2005-12-14 11:35:00,26.61,26.61,26.57,26.6,836800.0,15.5852,15.5852,15.5618,15.5794,836800.0
2005-12-14 11:40:00,26.6,26.68,26.6,26.62,438300.0,15.5794,15.6262,15.5794,15.5911,438300.0
2005-12-14 11:45:00,26.61,26.64,26.61,26.61,1595600.0,15.5852,15.6028,15.5852,15.5852,1595600.0
2005-12-14 11:50:00,26.61,26.63,26.6,26.62,970200.0,15.5852,15.5969,15.5794,15.5911,970200.0
2005-12-14 11:55:00,26.63,26.63,26.6,26.63,1024200.0,15.5969,15.5969,15.5794,15.5969,1024200.0
2005-12-14 12:00:00,26.63,26.63,26.59,26.6,538900.0,15.5969,15.5969,15.5735,15.5794,538900.0
2005-12-14 12:05:00,26.6,26.63,26.59,26.63,1052700.0,15.5794,15.5969,15.5735,15.5969,1052700.0
2005-12-14 12:10:00,26.62,26.63,26.61,26.63,873000.0,15.5911,15.5969,15.5852,15.5969,873000.0
2005-12-14 12:15:00,26.63,26.65,26.6,26.64,455800.0,15.5969,15.6086,15.5794,15.6028,455800.0
2005-12-14 12:20:00,26.63,26.67,26.61,26.67,287200.0,15.5969,15.6204,15.5852,15.6204,287200.0
2005-12-14 12:25:00,26.67,26.67,26.64,26.65,814200.0,15.6204,15.6204,15.6028,15.6086,814200.0
2005-12-14 12:30:00,26.66,26.69,26.65,26.67,491800.0,15.6145,15.6321,15.6086,15.6204,491800.0
2005-12-14 12:35:00,26.67,26.68,26.62,26.62,300300.0,15.6204,15.6262,15.5911,15.5911,300300.0
2005-12-14 12:40:00,26.63,26.63,26.6,26.62,272200.0,15.5969,15.5969,15.5794,15.5911,272200.0
2005-12-14 12:45:00,26.63,26.68,26.63,26.67,560500.0,15.5969,15.6262,15.5969,15.6204,560500.0
2005-12-14 12:50:00,26.67,26.69,26.65,26.68,558900.0,15.6204,15.6321,15.6086,15.6262,558900.0
2005-12-14 12:55:00,26.67,26.69,26.61,26.69,323500.0,15.6204,15.6321,15.5852,15.6321,323500.0
2005-12-14 13:00:00,26.68,26.69,26.67,26.68,264800.0,15.6262,15.6321,15.6204,15.6262,264800.0
2005-12-14 13:05:00,26.68,26.72,26.68,26.69,484000.0,15.6262,15.6496,15.6262,15.6321,484000.0
2005-12-14 13:10:00,26.71,26.72,26.69,26.7,612400.0,15.6438,15.6496,15.6321,15.6379,612400.0
2005-12-14 13:15:00,26.71,26.71,26.66,26.67,329400.0,15.6438,15.6438,15.6145,15.6204,329400.0
2005-12-14 13:20:00,26.67,26.71,26.67,26.69,431900.0,15.6204,15.6438,15.6204,15.6321,431900.0
2005-12-14 13:25:00,26.69,26.69,26.67,26.67,402500.0,15.6321,15.6321,15.6204,15.6204,402500.0
2005-12-14 13:30:00,26.67,26.71,26.67,26.69,1150800.0,15.6204,15.6438,15.6204,15.6321,1150800.0
2005-12-14 13:35:00,26.68,26.72,26.68,26.7,429200.0,15.6262,15.6496,15.6262,15.6379,429200.0
2005-12-14 13:40:00,26.7,26.72,26.68,26.68,585600.0,15.6379,15.6496,15.6262,15.6262,585600.0
2005-12-14 13:45:00,26.68,26.74,26.68,26.73,581400.0,15.6262,15.6614,15.6262,15.6555,581400.0
2005-12-14 13:50:00,26.74,26.76,26.73,26.74,726600.0,15.6614,15.6731,15.6555,15.6614,726600.0
2005-12-14 13:55:00,26.74,26.74,26.7,26.71,427400.0,15.6614,15.6614,15.6379,15.6438,427400.0
2005-12-14 14:00:00,26.71,26.74,26.69,26.72,394400.0,15.6438,15.6614,15.6321,15.6496,394400.0
2005-12-14 14:05:00,26.7,26.75,26.7,26.73,471100.0,15.6379,15.6672,15.6379,15.6555,471100.0
2005-12-14 14:10:00,26.73,26.74,26.7,26.72,538000.0,15.6555,15.6614,15.6379,15.6496,538000.0
2005-12-14 14:15:00,26.72,26.73,26.7,26.72,534000.0,15.6496,15.6555,15.6379,15.6496,534000.0
2005-12-14 14:20:00,26.72,26.76,26.72,26.75,828800.0,15.6496,15.6731,15.6496,15.6672,828800.0
2005-12-14 14:25:00,26.75,26.78,26.74,26.75,545300.0,15.6672,15.6848,15.6614,15.6672,545300.0
2005-12-14 14:30:00,26.74,26.78,26.72,26.77,951300.0,15.6614,15.6848,15.6496,15.6789,951300.0
2005-12-14 14:35:00,26.78,26.78,26.74,26.76,572500.0,15.6848,15.6848,15.6614,15.6731,572500.0
2005-12-14 14:40:00,26.75,26.77,26.73,26.74,672800.0,15.6672,15.6789,15.6555,15.6614,672800.0
2005-12-14 14:45:00,26.73,26.74,26.68,26.69,318600.0,15.6555,15.6614,15.6262,15.6321,318600.0
2005-12-14 14:50:00,26.69,26.74,26.69,26.7,766100.0,15.6321,15.6614,15.6321,15.6379,766100.0
2005-12-14 14:55:00,26.7,26.75,26.69,26.73,269200.0,15.6379,15.6672,15.6321,15.6555,269200.0
2005-12-14 15:00:00,26.73,26.74,26.72,26.72,156700.0,15.6555,15.6614,15.6496,15.6496,156700.0
2005-12-14 15:05:00,26.72,26.75,26.71,26.73,344300.0,15.6496,15.6672,15.6438,15.6555,344300.0
2005-12-14 15:10:00,26.73,26.74,26.7,26.74,444500.0,15.6555,15.6614,15.6379,15.6614,444500.0
2005-12-14 15:15:00,26.73,26.74,26.72,26.74,549500.0,15.6555,15.6614,15.6496,15.6614,549500.0
2005-12-14 15:20:00,26.73,26.74,26.73,26.74,243900.0,15.6555,15.6614,15.6555,15.6614,243900.0
2005-12-14 15:25:00,26.73,26.78,26.73,26.75,1559900.0,15.6555,15.6848,15.6555,15.6672,1559900.0
2005-12-14 15:30:00,26.76,26.76,26.65,26.74,1602100.0,15.6731,15.6731,15.6086,15.6614,1602100.0
2005-12-14 15:35:00,26.73,26.76,26.72,26.74,605700.0,15.6555,15.6731,15.6496,15.6614,605700.0
2005-12-14 15:40:00,26.74,26.75,26.68,26.72,952700.0,15.6614,15.6672,15.6262,15.6496,952700.0
2005-12-14 15:45:00,26.72,26.75,26.69,26.7,1089100.0,15.6496,15.6672,15.6321,15.6379,1089100.0
2005-12-14 15:50:00,26.7,26.71,26.66,26.66,798100.0,15.6379,15.6438,15.6145,15.6145,798100.0
2005-12-14 15:55:00,26.66,26.67,26.63,26.63,1042800.0,15.6145,15.6204,15.5969,15.5969,1042800.0
2005-12-15 09:30:00,26.58,26.82,26.57,26.74,2464200.0,15.5676,15.7082,15.5618,15.6614,2464200.0
2005-12-15 09:35:00,26.73,26.8,26.73,26.78,1002900.0,15.6555,15.6965,15.6555,15.6848,1002900.0
2005-12-15 09:40:00,26.78,26.86,26.76,26.79,2007800.0,15.6848,15.7316,15.6731,15.6906,2007800.0
2005-12-15 09:45:00,26.79,26.82,26.74,26.79,1315800.0,15.6906,15.7082,15.6614,15.6906,1315800.0
2005-12-15 09:50:00,26.78,26.85,26.77,26.85,1336900.0,15.6848,15.7258,15.6789,15.7258,1336900.0
2005-12-15 09:55:00,26.85,26.89,26.8,26.86,1158300.0,15.7258,15.7492,15.6965,15.7316,1158300.0
2005-12-15 10:00:00,26.87,26.9,26.8,26.82,1672300.0,15.7375,15.7551,15.6965,15.7082,1672300.0
2005-12-15 10:05:00,26.82,26.84,26.77,26.83,867500.0,15.7082,15.7199,15.6789,15.7141,867500.0
2005-12-15 10:10:00,26.82,26.85,26.67,26.7,1267500.0,15.7082,15.7258,15.6204,15.6379,1267500.0
2005-12-15 10:15:00,26.7,26.73,26.66,26.7,1552300.0,15.6379,15.6555,15.6145,15.6379,1552300.0
2005-12-15 10:20:00,26.7,26.75,26.67,26.7,647200.0,15.6379,15.6672,15.6204,15.6379,647200.0
2005-12-15 10:25:00,26.71,26.73,26.69,26.71,1353600.0,15.6438,15.6555,15.6321,15.6438,1353600.0
2005-12-15 10:30:00,26.72,26.78,26.67,26.76,1189900.0,15.6496,15.6848,15.6204,15.6731,1189900.0
2005-12-15 10:35:00,26.76,26.77,26.66,26.69,1369600.0,15.6731,15.6789,15.6145,15.6321,1369600.0
2005-12-15 10:40:00,26.69,26.72,26.66,26.71,914600.0,15.6321,15.6496,15.6145,15.6438,914600.0
2005-12-15 10:45:00,26.7,26.73,26.67,26.71,768400.0,15.6379,15.6555,15.6204,15.6438,768400.0
2005-12-15 10:50:00,26.7,26.73,26.67,26.68,381800.0,15.6379,15.6555,15.6204,15.6262,381800.0
2005-12-15 10:55:00,26.68,26.69,26.65,26.66,595100.0,15.6262,15.6321,15.6086,15.6145,595100.0
2005-12-15 11:00:00,26.66,26.69,26.65,26.67,447200.0,15.6145,15.6321,15.6086,15.6204,447200.0
2005-12-15 11:05:00,26.67,26.7,26.65,26.7,388200.0,15.6204,15.6379,15.6086,15.6379,388200.0
2005-12-15 11:10:00,26.7,26.73,26.69,26.71,649000.0,15.6379,15.6555,15.6321,15.6438,649000.0
2005-12-15 11:15:00,26.7,26.77,26.7,26.74,1187500.0,15.6379,15.6789,15.6379,15.6614,1187500.0
2005-12-15 11:20:00,26.74,26.76,26.7,26.71,393300.0,15.6614,15.6731,15.6379,15.6438,393300.0
2005-12-15 11:25:00,26.71,26.72,26.67,26.69,411000.0,15.6438,15.6496,15.6204,15.6321,411000.0
2005-12-15 11:30:00,26.69,26.73,26.67,26.7,534000.0,15.6321,15.6555,15.6204,15.6379,534000.0
2005-12-15 11:35:00,26.7,26.74,26.69,26.72,610800.0,15.6379,15.6614,15.6321,15.6496,610800.0
2005-12-15 11:40:00,26.72,26.73,26.7,26.7,726100.0,15.6496,15.6555,15.6379,15.6379,726100.0
2005-12-15 11:45:00,26.71,26.71,26.7,26.7,161300.0,15.6438,15.6438,15.6379,15.6379,161300.0
2005-12-15 11:50:00,26.7,26.74,26.7,26.74,323600.0,15.6379,15.6614,15.6379,15.6614,323600.0
2005-12-15 11:55:00,26.73,26.74,26.7,26.7,127100.0,15.6555,15.6614,15.6379,15.6379,127100.0
2005-12-15 12:00:00,26.7,26.73,26.68,26.69,751100.0,15.6379,15.6555,15.6262,15.6321,751100.0
2005-12-15 12:05:00,26.69,26.75,26.69,26.74,760900.0,15.6321,15.6672,15.6321,15.6614,760900.0
2005-12-15 12:10:00,26.73,26.74,26.7,26.73,592800.0,15.6555,15.6614,15.6379,15.6555,592800.0
2005-12-15 12:15:00,26.73,26.73,26.67,26.69,337600.0,15.6555,15.6555,15.6204,15.6321,337600.0
2005-12-15 12:20:00,26.68,26.7,26.68,26.68,174600.0,15.6262,15.6379,15.6262,15.6262,174600.0
2005-12-15 12:25:00,26.68,26.69,26.67,26.67,104200.0,15.6262,15.6321,15.6204,15.6204,104200.0
2005-12-15 12:30:00,26.67,26.71,26.64,26.7,759800.0,15.6204,15.6438,15.6028,15.6379,759800.0
2005-12-15 12:35:00,26.69,26.7,26.66,26.67,215900.0,15.6321,15.6379,15.6145,15.6204,215900.0
2005-12-15 12:40:00,26.67,26.7,26.67,26.69,250100.0,15.6204,15.6379,15.6204,15.6321,250100.0
2005-12-15 12:45:00,26.69,26.72,26.69,26.7,599400.0,15.6321,15.6496,15.6321,15.6379,599400.0
2005-12-15 12:50:00,26.7,26.72,26.69,26.7,326200.0,15.6379,15.6496,15.6321,15.6379,326200.0
2005-12-15 12:55:00,26.71,26.72,26.69,26.7,335900.0,15.6438,15.6496,15.6321,15.6379,335900.0
2005-12-15 13:00:00,26.7,26.71,26.68,26.69,382300.0,15.6379,15.6438,15.6262,15.6321,382300.0
2005-12-15 13:05:00,26.68,26.69,26.56,26.58,719100.0,15.6262,15.6321,15.5559,15.5676,719100.0
2005-12-15 13:10:00,26.57,26.6,26.52,26.59,1252200.0,15.5618,15.5794,15.5325,15.5735,1252200.0
2005-12-15 13:15:00,26.59,26.63,26.57,26.58,1198300.0,15.5735,15.5969,15.5618,15.5676,1198300.0
2005-12-15 13:20:00,26.58,26.61,26.58,26.6,830700.0,15.5676,15.5852,15.5676,15.5794,830700.0
2005-12-15 13:25:00,26.6,26.61,26.54,26.54,605500.0,15.5794,15.5852,15.5442,15.5442,605500.0
2005-12-15 13:30:00,26.54,26.62,26.54,26.59,581300.0,15.5442,15.5911,15.5442,15.5735,581300.0
2005-12-15 13:35:00,26.58,26.65,26.57,26.62,958700.0,15.5676,15.6086,15.5618,15.5911,958700.0
2005-12-15 13:40:00,26.62,26.63,26.6,26.62,160100.0,15.5911,15.5969,15.5794,15.5911,160100.0
2005-12-15 13:45:00,26.62,26.62,26.58,26.58,268000.0,15.5911,15.5911,15.5676,15.5676,268000.0
2005-12-15 13:50:00,26.59,26.61,26.57,26.59,259500.0,15.5735,15.5852,15.5618,15.5735,259500.0
2005-12-15 13:55:00,26.59,26.64,26.59,26.63,322600.0,15.5735,15.6028,15.5735,15.5969,322600.0
2005-12-15 14:00:00,26.63,26.64,26.61,26.62,658500.0,15.5969,15.6028,15.5852,15.5911,658500.0
2005-12-15 14:05:00,26.62,26.63,26.58,26.58,574000.0,15.5911,15.5969,15.5676,15.5676,574000.0
2005-12-15 14:10:00,26.58,26.6,26.55,26.56,353300.0,15.5676,15.5794,15.5501,15.5559,353300.0
2005-12-15 14:15:00,26.56,26.62,26.55,26.62,1356600.0,15.5559,15.5911,15.5501,15.5911,1356600.0
2005-12-15 14:20:00,26.61,26.62,26.59,26.6,281600.0,15.5852,15.5911,15.5735,15.5794,281600.0
2005-12-15 14:25:00,26.6,26.62,26.59,26.59,284700.0,15.5794,15.5911,15.5735,15.5735,284700.0
2005-12-15 14:30:00,26.59,26.6,26.58,26.58,237400.0,15.5735,15.5794,15.5676,15.5676,237400.0
2005-12-15 14:35:00,26.58,26.63,26.57,26.6,789500.0,15.5676,15.5969,15.5618,15.5794,789500.0
2005-12-15 14:40:00,26.6,26.64,26.59,26.63,678500.0,15.5794,15.6028,15.5735,15.5969,678500.0
2005-12-15 14:45:00,26.63,26.63,26.58,26.6,1365000.0,15.5969,15.5969,15.5676,15.5794,1365000.0
2005-12-15 14:50:00,26.6,26.63,26.58,26.58,2797900.0,15.5794,15.5969,15.5676,15.5676,2797900.0
2005-12-15 14:55:00,26.58,26.62,26.57,26.61,1035200.0,15.5676,15.5911,15.5618,15.5852,1035200.0
2005-12-15 15:00:00,26.61,26.63,26.59,26.63,917200.0,15.5852,15.5969,15.5735,15.5969,917200.0
2005-12-15 15:05:00,26.63,26.65,26.61,26.63,1099000.0,15.5969,15.6086,15.5852,15.5969,1099000.0
2005-12-15 15:10:00,26.63,26.63,26.59,26.63,503000.0,15.5969,15.5969,15.5735,15.5969,503000.0
2005-12-15 15:15:00,26.63,26.63,26.59,26.59,731400.0,15.5969,15.5969,15.5735,15.5735,731400.0
2005-12-15 15:20:00,26.59,26.64,26.59,26.63,1217900.0,15.5735,15.6028,15.5735,15.5969,1217900.0
2005-12-15 15:25:00,26.64,26.67,26.62,26.63,1689200.0,15.6028,15.6204,15.5911,15.5969,1689200.0
2005-12-15 15:30:00,26.64,26.67,26.63,26.64,1035900.0,15.6028,15.6204,15.5969,15.6028,1035900.0
2005-12-15 15:35:00,26.63,26.67,26.63,26.66,462500.0,15.5969,15.6204,15.5969,15.6145,462500.0
2005-12-15 15:40:00,26.66,26.66,26.63,26.63,517200.0,15.6145,15.6145,15.5969,15.5969,517200.0
2005-12-15 15:45:00,26.64,26.67,26.62,26.63,761000.0,15.6028,15.6204,15.5911,15.5969,761000.0
2005-12-15 15:50:00,26.62,26.7,26.6,26.62,892400.0,15.5911,15.6379,15.5794,15.5911,892400.0
2005-12-15 15:55:00,26.62,26.66,26.58,26.58,1685600.0,15.5911,15.6145,15.5676,15.5676,1685600.0
2005-12-16 09:30:00,26.58,26.68,26.56,26.6,21915000.0,15.5676,15.6262,15.5559,15.5794,21915000.0
2005-12-16 09:35:00,26.6,26.61,26.5,26.52,1928700.0,15.5794,15.5852,15.5208,15.5325,1928700.0
2005-12-16 09:40:00,26.52,26.57,26.46,26.54,2102400.0,15.5325,15.5618,15.4974,15.5442,2102400.0
2005-12-16 09:45:00,26.54,26.65,26.51,26.59,1958500.0,15.5442,15.6086,15.5266,15.5735,1958500.0
2005-12-16 09:50:00,26.59,26.65,26.57,26.63,1221400.0,15.5735,15.6086,15.5618,15.5969,1221400.0
2005-12-16 09:55:00,26.64,26.66,26.58,26.6,733000.0,15.6028,15.6145,15.5676,15.5794,733000.0
2005-12-16 10:00:00,26.61,26.62,26.54,26.56,879400.0,15.5852,15.5911,15.5442,15.5559,879400.0
2005-12-16 10:05:00,26.56,26.56,26.47,26.51,1728400.0,15.5559,15.5559,15.5032,15.5266,1728400.0
2005-12-16 10:10:00,26.51,26.53,26.47,26.48,555400.0,15.5266,15.5384,15.5032,15.5091,555400.0
2005-12-16 10:15:00,26.47,26.48,26.44,26.46,719800.0,15.5032,15.5091,15.4856,15.4974,719800.0
2005-12-16 10:20:00,26.46,26.52,26.45,26.51,326700.0,15.4974,15.5325,15.4915,15.5266,326700.0
2005-12-16 10:25:00,26.51,26.54,26.46,26.46,243300.0,15.5266,15.5442,15.4974,15.4974,243300.0
2005-12-16 10:30:00,26.46,26.49,26.43,26.47,632400.0,15.4974,15.5149,15.4798,15.5032,632400.0
2005-12-16 10:35:00,26.47,26.49,26.47,26.47,155000.0,15.5032,15.5149,15.5032,15.5032,155000.0
2005-12-16 10:40:00,26.47,26.49,26.47,26.49,278600.0,15.5032,15.5149,15.5032,15.5149,278600.0
2005-12-16 10:45:00,26.48,26.59,26.46,26.56,629400.0,15.5091,15.5735,15.4974,15.5559,629400.0
2005-12-16 10:50:00,26.56,26.58,26.52,26.53,463200.0,15.5559,15.5676,15.5325,15.5384,463200.0
2005-12-16 10:55:00,26.53,26.58,26.53,26.54,243000.0,15.5384,15.5676,15.5384,15.5442,243000.0
2005-12-16 11:00:00,26.55,26.6,26.54,26.57,783400.0,15.5501,15.5794,15.5442,15.5618,783400.0
2005-12-16 11:05:00,26.57,26.63,26.57,26.61,447400.0,15.5618,15.5969,15.5618,15.5852,447400.0
2005-12-16 11:10:00,26.62,26.66,26.58,26.64,1180700.0,15.5911,15.6145,15.5676,15.6028,1180700.0
2005-12-16 11:15:00,26.65,26.68,26.64,26.65,822100.0,15.6086,15.6262,15.6028,15.6086,822100.0
2005-12-16 11:20:00,26.65,26.66,26.59,26.6,311700.0,15.6086,15.6145,15.5735,15.5794,311700.0
2005-12-16 11:25:00,26.6,26.6,26.56,26.59,244800.0,15.5794,15.5794,15.5559,15.5735,244800.0
2005-12-16 11:30:00,26.59,26.59,26.51,26.55,236800.0,15.5735,15.5735,15.5266,15.5501,236800.0
2005-12-16 11:35:00,26.56,26.62,26.55,26.59,356300.0,15.5559,15.5911,15.5501,15.5735,356300.0
2005-12-16 11:40:00,26.59,26.59,26.56,26.56,90400.0,15.5735,15.5735,15.5559,15.5559,90400.0
2005-12-16 11:45:00,26.56,26.57,26.5,26.53,259900.0,15.5559,15.5618,15.5208,15.5384,259900.0
2005-12-16 11:50:00,26.52,26.6,26.52,26.57,354500.0,15.5325,15.5794,15.5325,15.5618,354500.0
2005-12-16 11:55:00,26.57,26.59,26.53,26.54,133400.0,15.5618,15.5735,15.5384,15.5442,133400.0
2005-12-16 12:00:00,26.54,26.58,26.54,26.54,115700.0,15.5442,15.5676,15.5442,15.5442,115700.0
2005-12-16 12:05:00,26.54,26.59,26.53,26.56,381500.0,15.5442,15.5735,15.5384,15.5559,381500.0
2005-12-16 12:10:00,26.56,26.59,26.54,26.57,364800.0,15.5559,15.5735,15.5442,15.5618,364800.0
2005-12-16 12:15:00,26.57,26.58,26.56,26.57,91400.0,15.5618,15.5676,15.5559,15.5618,91400.0
2005-12-16 12:20:00,26.57,26.6,26.57,26.57,404600.0,15.5618,15.5794,15.5618,15.5618,404600.0
2005-12-16 12:25:00,26.57,26.59,26.57,26.59,294900.0,15.5618,15.5735,15.5618,15.5735,294900.0
2005-12-16 12:30:00,26.59,26.59,26.53,26.57,635300.0,15.5735,15.5735,15.5384,15.5618,635300.0
2005-12-16 12:35:00,26.58,26.59,26.56,26.58,155000.0,15.5676,15.5735,15.5559,15.5676,155000.0
2005-12-16 12:40:00,26.59,26.59,26.55,26.57,359100.0,15.5735,15.5735,15.5501,15.5618,359100.0
2005-12-16 12:45:00,26.57,26.58,26.55,26.56,121100.0,15.5618,15.5676,15.5501,15.5559,121100.0
2005-12-16 12:50:00,26.56,26.57,26.55,26.56,140300.0,15.5559,15.5618,15.5501,15.5559,140300.0
2005-12-16 12:55:00,26.56,26.58,26.53,26.53,313100.0,15.5559,15.5676,15.5384,15.5384,313100.0
2005-12-16 13:00:00,26.53,26.56,26.53,26.55,143400.0,15.5384,15.5559,15.5384,15.5501,143400.0
2005-12-16 13:05:00,26.55,26.57,26.55,26.56,118100.0,15.5501,15.5618,15.5501,15.5559,118100.0
2005-12-16 13:10:00,26.56,26.57,26.53,26.53,102400.0,15.5559,15.5618,15.5384,15.5384,102400.0
2005-12-16 13:15:00,26.53,26.57,26.52,26.56,610000.0,15.5384,15.5618,15.5325,15.5559,610000.0
2005-12-16 13:20:00,26.56,26.58,26.56,26.57,112300.0,15.5559,15.5676,15.5559,15.5618,112300.0
2005-12-16 13:25:00,26.58,26.58,26.57,26.57,84300.0,15.5676,15.5676,15.5618,15.5618,84300.0
2005-12-16 13:30:00,26.58,26.58,26.56,26.56,253900.0,15.5676,15.5676,15.5559,15.5559,253900.0
2005-12-16 13:35:00,26.56,26.57,26.53,26.55,477300.0,15.5559,15.5618,15.5384,15.5501,477300.0
2005-12-16 13:40:00,26.54,26.55,26.53,26.53,283400.0,15.5442,15.5501,15.5384,15.5384,283400.0
2005-12-16 13:45:00,26.53,26.57,26.53,26.56,194400.0,15.5384,15.5618,15.5384,15.5559,194400.0
2005-12-16 13:50:00,26.56,26.57,26.55,26.57,436200.0,15.5559,15.5618,15.5501,15.5618,436200.0
2005-12-16 13:55:00,26.56,26.58,26.52,26.53,220400.0,15.5559,15.5676,15.5325,15.5384,220400.0
2005-12-16 14:00:00,26.53,26.55,26.52,26.55,97500.0,15.5384,15.5501,15.5325,15.5501,97500.0
2005-12-16 14:05:00,26.54,26.61,26.53,26.6,565100.0,15.5442,15.5852,15.5384,15.5794,565100.0
2005-12-16 14:10:00,26.6,26.61,26.54,26.58,899100.0,15.5794,15.5852,15.5442,15.5676,899100.0
2005-12-16 14:15:00,26.58,26.6,26.58,26.58,362000.0,15.5676,15.5794,15.5676,15.5676,362000.0
2005-12-16 14:20:00,26.58,26.59,26.57,26.57,78300.0,15.5676,15.5735,15.5618,15.5618,78300.0
2005-12-16 14:25:00,26.57,26.58,26.56,26.56,192200.0,15.5618,15.5676,15.5559,15.5559,192200.0
2005-12-16 14:30:00,26.56,26.58,26.55,26.57,131000.0,15.5559,15.5676,15.5501,15.5618,131000.0
2005-12-16 14:35:00,26.57,26.62,26.56,26.59,601800.0,15.5618,15.5911,15.5559,15.5735,601800.0
2005-12-16 14:40:00,26.6,26.6,26.58,26.58,226900.0,15.5794,15.5794,15.5676,15.5676,226900.0
2005-12-16 14:45:00,26.58,26.59,26.57,26.58,344700.0,15.5676,15.5735,15.5618,15.5676,344700.0
2005-12-16 14:50:00,26.58,26.61,26.57,26.59,657600.0,15.5676,15.5852,15.5618,15.5735,657600.0
2005-12-16 14:55:00,26.58,26.59,26.55,26.56,354600.0,15.5676,15.5735,15.5501,15.5559,354600.0
2005-12-16 15:00:00,26.56,26.58,26.51,26.54,913100.0,15.5559,15.5676,15.5266,15.5442,913100.0
2005-12-16 15:05:00,26.54,26.58,26.54,26.58,655000.0,15.5442,15.5676,15.5442,15.5676,655000.0
2005-12-16 15:10:00,26.58,26.6,26.56,26.56,467700.0,15.5676,15.5794,15.5559,15.5559,467700.0
2005-12-16 15:15:00,26.57,26.6,26.55,26.57,809900.0,15.5618,15.5794,15.5501,15.5618,809900.0
2005-12-16 15:20:00,26.56,26.57,26.51,26.52,512400.0,15.5559,15.5618,15.5266,15.5325,512400.0
2005-12-16 15:25:00,26.53,26.58,26.51,26.56,1053200.0,15.5384,15.5676,15.5266,15.5559,1053200.0
2005-12-16 15:30:00,26.56,26.58,26.49,26.49,689600.0,15.5559,15.5676,15.5149,15.5149,689600.0
2005-12-16 15:35:00,26.5,26.53,26.46,26.47,1365200.0,15.5208,15.5384,15.4974,15.5032,1365200.0
2005-12-16 15:40:00,26.48,26.51,26.44,26.48,1009600.0,15.5091,15.5266,15.4856,15.5091,1009600.0
2005-12-16 15:45:00,26.48,26.52,26.46,26.51,619000.0,15.5091,15.5325,15.4974,15.5266,619000.0
2005-12-16 15:50:00,26.51,26.55,26.42,26.44,1264200.0,15.5266,15.5501,15.4739,15.4856,1264200.0
2005-12-16 15:55:00,26.45,26.46,26.38,26.38,1661800.0,15.4915,15.4974,15.4505,15.4505,1661800.0
2005-12-19 09:30:00,26.39,26.45,26.3,26.31,2167800.0,15.4564,15.4915,15.4037,15.4095,2167800.0
2005-12-19 09:35:00,26.31,26.45,26.06,26.26,1588300.0,15.4095,15.4915,15.2631,15.3802,1588300.0
2005-12-19 09:40:00,26.25,26.35,26.2,26.29,584100.0,15.3744,15.4329,15.3451,15.3978,584100.0
2005-12-19 09:45:00,26.29,26.35,26.27,26.34,767100.0,15.3978,15.4329,15.3861,15.4271,767100.0
2005-12-19 09:50:00,26.34,26.35,26.27,26.31,508100.0,15.4271,15.4329,15.3861,15.4095,508100.0
2005-12-19 09:55:00,26.31,26.32,26.25,26.29,243800.0,15.4095,15.4154,15.3744,15.3978,243800.0
2005-12-19 10:00:00,26.28,26.29,26.23,26.24,736300.0,15.3919,15.3978,15.3627,15.3685,736300.0
2005-12-19 10:05:00,26.23,26.25,26.16,26.2,917800.0,15.3627,15.3744,15.3217,15.3451,917800.0
2005-12-19 10:10:00,26.2,26.21,26.18,26.21,448300.0,15.3451,15.3509,15.3334,15.3509,448300.0
2005-12-19 10:15:00,26.2,26.32,26.2,26.31,924700.0,15.3451,15.4154,15.3451,15.4095,924700.0
2005-12-19 10:20:00,26.3,26.31,26.26,26.3,947500.0,15.4037,15.4095,15.3802,15.4037,947500.0
2005-12-19 10:25:00,26.29,26.3,26.23,26.24,224300.0,15.3978,15.4037,15.3627,15.3685,224300.0
2005-12-19 10:30:00,26.23,26.26,26.23,26.25,381200.0,15.3627,15.3802,15.3627,15.3744,381200.0
2005-12-19 10:35:00,26.24,26.25,26.2,26.21,421000.0,15.3685,15.3744,15.3451,15.3509,421000.0
2005-12-19 10:40:00,26.21,26.23,26.19,26.21,282100.0,15.3509,15.3627,15.3392,15.3509,282100.0
2005-12-19 10:45:00,26.21,26.22,26.2,26.2,347100.0,15.3509,15.3568,15.3451,15.3451,347100.0
2005-12-19 10:50:00,26.2,26.26,26.2,26.26,535000.0,15.3451,15.3802,15.3451,15.3802,535000.0
2005-12-19 10:55:00,26.26,26.29,26.25,26.27,214500.0,15.3802,15.3978,15.3744,15.3861,214500.0
2005-12-19 11:00:00,26.26,26.29,26.26,26.27,169400.0,15.3802,15.3978,15.3802,15.3861,169400.0
2005-12-19 11:05:00,26.26,26.31,26.26,26.26,278700.0,15.3802,15.4095,15.3802,15.3802,278700.0
2005-12-19 11:10:00,26.26,26.3,26.24,26.25,429900.0,15.3802,15.4037,15.3685,15.3744,429900.0
2005-12-19 11:15:00,26.26,26.31,26.25,26.29,240300.0,15.3802,15.4095,15.3744,15.3978,240300.0
2005-12-19 11:20:00,26.29,26.33,26.28,26.33,426300.0,15.3978,15.4212,15.3919,15.4212,426300.0
2005-12-19 11:25:00,26.32,26.33,26.3,26.32,206700.0,15.4154,15.4212,15.4037,15.4154,206700.0
2005-12-19 11:30:00,26.32,26.33,26.3,26.31,336400.0,15.4154,15.4212,15.4037,15.4095,336400.0
2005-12-19 11:35:00,26.31,26.34,26.3,26.32,523700.0,15.4095,15.4271,15.4037,15.4154,523700.0
2005-12-19 11:40:00,26.32,26.33,26.24,26.24,624500.0,15.4154,15.4212,15.3685,15.3685,624500.0
2005-12-19 11:45:00,26.25,26.34,26.24,26.29,488400.0,15.3744,15.4271,15.3685,15.3978,488400.0
2005-12-19 11:50:00,26.3,26.32,26.3,26.31,227900.0,15.4037,15.4154,15.4037,15.4095,227900.0
2005-12-19 11:55:00,26.32,26.32,26.29,26.29,247900.0,15.4154,15.4154,15.3978,15.3978,247900.0
2005-12-19 12:00:00,26.29,26.31,26.28,26.3,270100.0,15.3978,15.4095,15.3919,15.4037,270100.0
2005-12-19 12:05:00,26.3,26.34,26.3,26.31,349700.0,15.4037,15.4271,15.4037,15.4095,349700.0
2005-12-19 12:10:00,26.32,26.33,26.27,26.27,288400.0,15.4154,15.4212,15.3861,15.3861,288400.0
2005-12-19 12:15:00,26.27,26.28,26.26,26.27,160200.0,15.3861,15.3919,15.3802,15.3861,160200.0
2005-12-19 12:20:00,26.27,26.31,26.27,26.3,284300.0,15.3861,15.4095,15.3861,15.4037,284300.0
2005-12-19 12:25:00,26.3,26.34,26.3,26.34,240800.0,15.4037,15.4271,15.4037,15.4271,240800.0
2005-12-19 12:30:00,26.34,26.34,26.32,26.33,221100.0,15.4271,15.4271,15.4154,15.4212,221100.0
2005-12-19 12:35:00,26.32,26.34,26.31,26.34,391800.0,15.4154,15.4271,15.4095,15.4271,391800.0
2005-12-19 12:40:00,26.34,26.34,26.32,26.33,186100.0,15.4271,15.4271,15.4154,15.4212,186100.0
2005-12-19 12:45:00,26.33,26.35,26.32,26.34,217800.0,15.4212,15.4329,15.4154,15.4271,217800.0
2005-12-19 12:50:00,26.34,26.35,26.33,26.34,154400.0,15.4271,15.4329,15.4212,15.4271,154400.0
2005-12-19 12:55:00,26.33,26.34,26.33,26.33,88100.0,15.4212,15.4271,15.4212,15.4212,88100.0
2005-12-19 13:00:00,26.34,26.34,26.3,26.33,437400.0,15.4271,15.4271,15.4037,15.4212,437400.0
2005-12-19 13:05:00,26.33,26.33,26.26,26.28,302400.0,15.4212,15.4212,15.3802,15.3919,302400.0
2005-12-19 13:10:00,26.28,26.28,26.24,26.28,326900.0,15.3919,15.3919,15.3685,15.3919,326900.0
2005-12-19 13:15:00,26.27,26.28,26.23,26.27,487300.0,15.3861,15.3919,15.3627,15.3861,487300.0
2005-12-19 13:20:00,26.27,26.31,26.26,26.31,323700.0,15.3861,15.4095,15.3802,15.4095,323700.0
2005-12-19 13:25:00,26.3,26.32,26.28,26.31,270400.0,15.4037,15.4154,15.3919,15.4095,270400.0
2005-12-19 13:30:00,26.31,26.31,26.26,26.28,290600.0,15.4095,15.4095,15.3802,15.3919,290600.0
2005-12-19 13:35:00,26.27,26.29,26.25,26.26,607600.0,15.3861,15.3978,15.3744,15.3802,607600.0
2005-12-19 13:40:00,26.26,26.27,26.22,26.23,342600.0,15.3802,15.3861,15.3568,15.3627,342600.0
2005-12-19 13:45:00,26.23,26.26,26.19,26.19,648000.0,15.3627,15.3802,15.3392,15.3392,648000.0
2005-12-19 13:50:00,26.19,26.2,26.15,26.19,717200.0,15.3392,15.3451,15.3158,15.3392,717200.0
2005-12-19 13:55:00,26.2,26.25,26.17,26.22,1205100.0,15.3451,15.3744,15.3275,15.3568,1205100.0
2005-12-19 14:00:00,26.22,26.22,26.15,26.16,653800.0,15.3568,15.3568,15.3158,15.3217,653800.0
2005-12-19 14:05:00,26.16,26.21,26.16,26.2,500500.0,15.3217,15.3509,15.3217,15.3451,500500.0
2005-12-19 14:10:00,26.2,26.21,26.19,26.2,265100.0,15.3451,15.3509,15.3392,15.3451,265100.0
2005-12-19 14:15:00,26.21,26.21,26.16,26.18,343100.0,15.3509,15.3509,15.3217,15.3334,343100.0
2005-12-19 14:20:00,26.17,26.19,26.15,26.18,155800.0,15.3275,15.3392,15.3158,15.3334,155800.0
2005-12-19 14:25:00,26.18,26.19,26.16,26.16,439900.0,15.3334,15.3392,15.3217,15.3217,439900.0
2005-12-19 14:30:00,26.16,26.2,26.15,26.18,385000.0,15.3217,15.3451,15.3158,15.3334,385000.0
2005-12-19 14:35:00,26.18,26.19,26.16,26.17,283900.0,15.3334,15.3392,15.3217,15.3275,283900.0
2005-12-19 14:40:00,26.17,26.19,26.16,26.18,190000.0,15.3275,15.3392,15.3217,15.3334,190000.0
2005-12-19 14:45:00,26.17,26.18,26.16,26.18,195600.0,15.3275,15.3334,15.3217,15.3334,195600.0
2005-12-19 14:50:00,26.17,26.19,26.15,26.16,341300.0,15.3275,15.3392,15.3158,15.3217,341300.0
2005-12-19 14:55:00,26.16,26.17,26.14,26.15,279900.0,15.3217,15.3275,15.3099,15.3158,279900.0
2005-12-19 15:00:00,26.15,26.18,26.13,26.14,604300.0,15.3158,15.3334,15.3041,15.3099,604300.0
2005-12-19 15:05:00,26.14,26.15,26.12,26.12,450800.0,15.3099,15.3158,15.2982,15.2982,450800.0
2005-12-19 15:10:00,26.11,26.12,26.01,26.06,616500.0,15.2924,15.2982,15.2338,15.2631,616500.0
2005-12-19 15:15:00,26.06,26.06,26.03,26.04,519900.0,15.2631,15.2631,15.2455,15.2514,519900.0
2005-12-19 15:20:00,26.04,26.19,26.04,26.06,367200.0,15.2514,15.3392,15.2514,15.2631,367200.0
2005-12-19 15:25:00,26.06,26.07,25.97,25.98,904900.0,15.2631,15.2689,15.2104,15.2162,904900.0
2005-12-19 15:30:00,25.98,26.31,25.88,25.89,2050800.0,15.2162,15.4095,15.1577,15.1635,2050800.0
2005-12-19 15:35:00,25.9,26.31,25.9,25.91,1663900.0,15.1694,15.4095,15.1694,15.1752,1663900.0
2005-12-19 15:40:00,25.9,25.92,25.89,25.91,889800.0,15.1694,15.1811,15.1635,15.1752,889800.0
2005-12-19 15:45:00,25.91,25.91,25.87,25.89,814200.0,15.1752,15.1752,15.1518,15.1635,814200.0
2005-12-19 15:50:00,25.89,25.9,25.86,25.89,1295500.0,15.1635,15.1694,15.1459,15.1635,1295500.0
2005-12-19 15:55:00,25.89,25.91,25.78,25.78,2877400.0,15.1635,15.1752,15.0991,15.0991,2877400.0
2005-12-20 09:30:00,25.81,25.87,25.79,25.82,1780300.0,15.1167,15.1518,15.1049,15.1225,1780300.0
2005-12-20 09:35:00,25.84,25.87,25.0,25.76,958400.0,15.1342,15.1518,14.6423,15.0874,958400.0
2005-12-20 09:40:00,25.77,25.77,25.67,25.7,1224800.0,15.0932,15.0932,15.0347,15.0522,1224800.0
2005-12-20 09:45:00,25.7,25.8,25.68,25.79,902600.0,15.0522,15.1108,15.0405,15.1049,902600.0
2005-12-20 09:50:00,25.78,25.82,25.77,25.8,1102900.0,15.0991,15.1225,15.0932,15.1108,1102900.0
2005-12-20 09:55:00,25.8,25.88,25.77,25.84,896200.0,15.1108,15.1577,15.0932,15.1342,896200.0
2005-12-20 10:00:00,25.84,25.84,25.78,25.8,699600.0,15.1342,15.1342,15.0991,15.1108,699600.0
2005-12-20 10:05:00,25.8,25.87,25.76,25.84,637900.0,15.1108,15.1518,15.0874,15.1342,637900.0
2005-12-20 10:10:00,25.84,25.86,25.78,25.79,362800.0,15.1342,15.1459,15.0991,15.1049,362800.0
2005-12-20 10:15:00,25.79,25.83,25.73,25.79,752300.0,15.1049,15.1284,15.0698,15.1049,752300.0
2005-12-20 10:20:00,25.8,25.84,25.78,25.83,386000.0,15.1108,15.1342,15.0991,15.1284,386000.0
2005-12-20 10:25:00,25.83,25.85,25.82,25.84,542000.0,15.1284,15.1401,15.1225,15.1342,542000.0
2005-12-20 10:30:00,25.84,25.92,25.84,25.9,669600.0,15.1342,15.1811,15.1342,15.1694,669600.0
2005-12-20 10:35:00,25.9,25.99,25.9,25.98,815800.0,15.1694,15.2221,15.1694,15.2162,815800.0
2005-12-20 10:40:00,25.98,26.0,25.26,25.95,602700.0,15.2162,15.2279,14.7945,15.1987,602700.0
2005-12-20 10:45:00,25.95,25.95,25.89,25.89,398900.0,15.1987,15.1987,15.1635,15.1635,398900.0
2005-12-20 10:50:00,25.89,25.93,25.89,25.91,382900.0,15.1635,15.1869,15.1635,15.1752,382900.0
2005-12-20 10:55:00,25.91,25.96,25.9,25.94,648300.0,15.1752,15.2045,15.1694,15.1928,648300.0
2005-12-20 11:00:00,25.95,26.0,25.94,25.98,635000.0,15.1987,15.2279,15.1928,15.2162,635000.0
2005-12-20 11:05:00,25.98,25.98,25.94,25.98,403300.0,15.2162,15.2162,15.1928,15.2162,403300.0
2005-12-20 11:10:00,25.98,26.06,25.97,26.01,499000.0,15.2162,15.2631,15.2104,15.2338,499000.0
2005-12-20 11:15:00,26.01,26.03,25.96,25.96,455000.0,15.2338,15.2455,15.2045,15.2045,455000.0
2005-12-20 11:20:00,25.96,26.0,25.96,26.0,553900.0,15.2045,15.2279,15.2045,15.2279,553900.0
2005-12-20 11:25:00,26.0,26.01,25.96,25.96,244800.0,15.2279,15.2338,15.2045,15.2045,244800.0
2005-12-20 11:30:00,25.96,26.03,25.96,26.01,465400.0,15.2045,15.2455,15.2045,15.2338,465400.0
2005-12-20 11:35:00,26.0,26.05,26.0,26.05,548700.0,15.2279,15.2572,15.2279,15.2572,548700.0
2005-12-20 11:40:00,26.04,26.05,26.01,26.02,301600.0,15.2514,15.2572,15.2338,15.2397,301600.0
2005-12-20 11:45:00,26.02,26.02,25.97,26.0,448700.0,15.2397,15.2397,15.2104,15.2279,448700.0
2005-12-20 11:50:00,26.0,26.02,25.95,25.96,596700.0,15.2279,15.2397,15.1987,15.2045,596700.0
2005-12-20 11:55:00,25.95,25.97,25.94,25.96,323500.0,15.1987,15.2104,15.1928,15.2045,323500.0
2005-12-20 12:00:00,25.96,26.01,25.96,26.0,517200.0,15.2045,15.2338,15.2045,15.2279,517200.0
2005-12-20 12:05:00,26.0,26.02,25.96,25.97,342400.0,15.2279,15.2397,15.2045,15.2104,342400.0
2005-12-20 12:10:00,25.98,26.0,25.97,25.99,160700.0,15.2162,15.2279,15.2104,15.2221,160700.0
2005-12-20 12:15:00,25.99,26.04,25.98,26.04,603900.0,15.2221,15.2514,15.2162,15.2514,603900.0
2005-12-20 12:20:00,26.03,26.07,26.03,26.03,388600.0,15.2455,15.2689,15.2455,15.2455,388600.0
2005-12-20 12:25:00,26.03,26.06,26.02,26.02,371000.0,15.2455,15.2631,15.2397,15.2397,371000.0
2005-12-20 12:30:00,26.02,26.06,26.02,26.05,171700.0,15.2397,15.2631,15.2397,15.2572,171700.0
2005-12-20 12:35:00,26.05,26.07,26.04,26.04,188600.0,15.2572,15.2689,15.2514,15.2514,188600.0
2005-12-20 12:40:00,26.04,26.05,26.03,26.04,359200.0,15.2514,15.2572,15.2455,15.2514,359200.0
2005-12-20 12:45:00,26.03,26.05,26.0,26.0,211200.0,15.2455,15.2572,15.2279,15.2279,211200.0
2005-12-20 12:50:00,26.01,26.04,26.0,26.03,180600.0,15.2338,15.2514,15.2279,15.2455,180600.0
2005-12-20 12:55:00,26.03,26.09,26.03,26.08,321400.0,15.2455,15.2807,15.2455,15.2748,321400.0
2005-12-20 13:00:00,26.09,26.1,26.07,26.08,337800.0,15.2807,15.2865,15.2689,15.2748,337800.0
2005-12-20 13:05:00,26.08,26.1,26.06,26.07,432100.0,15.2748,15.2865,15.2631,15.2689,432100.0
2005-12-20 13:10:00,26.07,26.1,26.06,26.09,291400.0,15.2689,15.2865,15.2631,15.2807,291400.0
2005-12-20 13:15:00,26.08,26.09,26.02,26.02,406400.0,15.2748,15.2807,15.2397,15.2397,406400.0
2005-12-20 13:20:00,26.03,26.04,26.0,26.03,352600.0,15.2455,15.2514,15.2279,15.2455,352600.0
2005-12-20 13:25:00,26.03,26.04,26.01,26.03,247100.0,15.2455,15.2514,15.2338,15.2455,247100.0
2005-12-20 13:30:00,26.04,26.04,26.01,26.01,215200.0,15.2514,15.2514,15.2338,15.2338,215200.0
2005-12-20 13:35:00,26.01,26.02,25.97,25.97,548000.0,15.2338,15.2397,15.2104,15.2104,548000.0
2005-12-20 13:40:00,25.97,25.98,25.9,25.93,529000.0,15.2104,15.2162,15.1694,15.1869,529000.0
2005-12-20 13:45:00,25.93,25.97,25.92,25.93,552600.0,15.1869,15.2104,15.1811,15.1869,552600.0
2005-12-20 13:50:00,25.93,25.95,25.93,25.93,593600.0,15.1869,15.1987,15.1869,15.1869,593600.0
2005-12-20 13:55:00,25.92,25.94,25.92,25.93,205500.0,15.1811,15.1928,15.1811,15.1869,205500.0
2005-12-20 14:00:00,25.93,25.95,25.87,25.9,303400.0,15.1869,15.1987,15.1518,15.1694,303400.0
2005-12-20 14:05:00,25.89,25.9,25.87,25.88,209800.0,15.1635,15.1694,15.1518,15.1577,209800.0
2005-12-20 14:10:00,25.89,25.9,25.87,25.88,230200.0,15.1635,15.1694,15.1518,15.1577,230200.0
2005-12-20 14:15:00,25.87,25.88,25.85,25.85,272200.0,15.1518,15.1577,15.1401,15.1401,272200.0
2005-12-20 14:20:00,25.86,25.94,25.84,25.87,457600.0,15.1459,15.1928,15.1342,15.1518,457600.0
2005-12-20 14:25:00,25.87,25.88,25.85,25.86,289700.0,15.1518,15.1577,15.1401,15.1459,289700.0
2005-12-20 14:30:00,25.86,25.87,25.85,25.85,518500.0,15.1459,15.1518,15.1401,15.1401,518500.0
2005-12-20 14:35:00,25.85,25.86,25.84,25.85,263000.0,15.1401,15.1459,15.1342,15.1401,263000.0
2005-12-20 14:40:00,25.85,25.88,25.85,25.87,249400.0,15.1401,15.1577,15.1401,15.1518,249400.0
2005-12-20 14:45:00,25.86,25.89,25.86,25.87,425600.0,15.1459,15.1635,15.1459,15.1518,425600.0
2005-12-20 14:50:00,25.87,25.88,25.85,25.85,422400.0,15.1518,15.1577,15.1401,15.1401,422400.0
2005-12-20 14:55:00,25.85,25.86,25.84,25.84,443200.0,15.1401,15.1459,15.1342,15.1342,443200.0
2005-12-20 15:00:00,25.84,25.86,25.84,25.84,401200.0,15.1342,15.1459,15.1342,15.1342,401200.0
2005-12-20 15:05:00,25.84,25.84,25.79,25.79,725100.0,15.1342,15.1342,15.1049,15.1049,725100.0
2005-12-20 15:10:00,25.79,25.8,25.76,25.8,471800.0,15.1049,15.1108,15.0874,15.1108,471800.0
2005-12-20 15:15:00,25.8,25.82,25.79,25.82,345600.0,15.1108,15.1225,15.1049,15.1225,345600.0
2005-12-20 15:20:00,25.82,25.89,25.82,25.88,521000.0,15.1225,15.1635,15.1225,15.1577,521000.0
2005-12-20 15:25:00,25.88,25.89,25.81,25.83,780900.0,15.1577,15.1635,15.1167,15.1284,780900.0
2005-12-20 15:30:00,25.82,25.84,25.81,25.83,451600.0,15.1225,15.1342,15.1167,15.1284,451600.0
2005-12-20 15:35:00,25.82,25.84,25.8,25.83,730200.0,15.1225,15.1342,15.1108,15.1284,730200.0
2005-12-20 15:40:00,25.82,25.84,25.8,25.84,680600.0,15.1225,15.1342,15.1108,15.1342,680600.0
2005-12-20 15:45:00,25.84,25.86,25.83,25.85,734900.0,15.1342,15.1459,15.1284,15.1401,734900.0
2005-12-20 15:50:00,25.84,25.85,25.78,25.8,686000.0,15.1342,15.1401,15.0991,15.1108,686000.0
2005-12-20 15:55:00,25.79,25.83,25.77,25.81,944400.0,15.1049,15.1284,15.0932,15.1167,944400.0
2005-12-21 09:30:00,25.85,25.98,25.81,25.94,1694800.0,15.1401,15.2162,15.1167,15.1928,1694800.0
2005-12-21 09:35:00,25.94,25.96,25.87,25.89,499200.0,15.1928,15.2045,15.1518,15.1635,499200.0
2005-12-21 09:40:00,25.89,25.96,25.88,25.96,676900.0,15.1635,15.2045,15.1577,15.2045,676900.0
2005-12-21 09:45:00,25.97,26.0,25.9,25.91,521900.0,15.2104,15.2279,15.1694,15.1752,521900.0
2005-12-21 09:50:00,25.91,25.95,25.88,25.92,597300.0,15.1752,15.1987,15.1577,15.1811,597300.0
2005-12-21 09:55:00,25.92,25.97,25.92,25.96,569600.0,15.1811,15.2104,15.1811,15.2045,569600.0
2005-12-21 10:00:00,25.95,26.03,25.95,26.01,480200.0,15.1987,15.2455,15.1987,15.2338,480200.0
2005-12-21 10:05:00,26.0,26.04,26.0,26.02,873300.0,15.2279,15.2514,15.2279,15.2397,873300.0
2005-12-21 10:10:00,26.02,26.03,25.99,26.02,264200.0,15.2397,15.2455,15.2221,15.2397,264200.0
2005-12-21 10:15:00,26.02,26.05,25.99,26.03,577000.0,15.2397,15.2572,15.2221,15.2455,577000.0
2005-12-21 10:20:00,26.03,26.08,26.02,26.08,615900.0,15.2455,15.2748,15.2397,15.2748,615900.0
2005-12-21 10:25:00,26.07,26.14,26.07,26.12,761000.0,15.2689,15.3099,15.2689,15.2982,761000.0
2005-12-21 10:30:00,26.11,26.19,26.1,26.15,636900.0,15.2924,15.3392,15.2865,15.3158,636900.0
2005-12-21 10:35:00,26.15,26.17,26.13,26.14,343900.0,15.3158,15.3275,15.3041,15.3099,343900.0
2005-12-21 10:40:00,26.14,26.15,26.12,26.12,570900.0,15.3099,15.3158,15.2982,15.2982,570900.0
2005-12-21 10:45:00,26.12,26.18,26.11,26.12,601200.0,15.2982,15.3334,15.2924,15.2982,601200.0
2005-12-21 10:50:00,26.12,26.14,26.12,26.13,415200.0,15.2982,15.3099,15.2982,15.3041,415200.0
2005-12-21 10:55:00,26.13,26.16,26.12,26.14,608000.0,15.3041,15.3217,15.2982,15.3099,608000.0
2005-12-21 11:00:00,26.14,26.15,26.13,26.14,188800.0,15.3099,15.3158,15.3041,15.3099,188800.0
2005-12-21 11:05:00,26.13,26.17,26.13,26.17,284400.0,15.3041,15.3275,15.3041,15.3275,284400.0
2005-12-21 11:10:00,26.17,26.17,26.13,26.15,265300.0,15.3275,15.3275,15.3041,15.3158,265300.0
2005-12-21 11:15:00,26.14,26.15,26.11,26.11,321200.0,15.3099,15.3158,15.2924,15.2924,321200.0
2005-12-21 11:20:00,26.11,26.12,26.07,26.09,484500.0,15.2924,15.2982,15.2689,15.2807,484500.0
2005-12-21 11:25:00,26.1,26.17,26.09,26.14,559800.0,15.2865,15.3275,15.2807,15.3099,559800.0
2005-12-21 11:30:00,26.15,26.17,26.13,26.17,191300.0,15.3158,15.3275,15.3041,15.3275,191300.0
2005-12-21 11:35:00,26.16,26.17,26.15,26.15,272600.0,15.3217,15.3275,15.3158,15.3158,272600.0
2005-12-21 11:40:00,26.16,26.16,26.14,26.14,258000.0,15.3217,15.3217,15.3099,15.3099,258000.0
2005-12-21 11:45:00,26.14,26.16,26.14,26.14,184200.0,15.3099,15.3217,15.3099,15.3099,184200.0
2005-12-21 11:50:00,26.14,26.15,26.12,26.13,242600.0,15.3099,15.3158,15.2982,15.3041,242600.0
2005-12-21 11:55:00,26.12,26.13,26.1,26.1,276900.0,15.2982,15.3041,15.2865,15.2865,276900.0
2005-12-21 12:00:00,26.1,26.14,26.1,26.11,274500.0,15.2865,15.3099,15.2865,15.2924,274500.0
2005-12-21 12:05:00,26.11,26.12,26.07,26.08,306100.0,15.2924,15.2982,15.2689,15.2748,306100.0
2005-12-21 12:10:00,26.08,26.09,26.07,26.08,186300.0,15.2748,15.2807,15.2689,15.2748,186300.0
2005-12-21 12:15:00,26.08,26.1,26.07,26.08,161700.0,15.2748,15.2865,15.2689,15.2748,161700.0
2005-12-21 12:20:00,26.08,26.09,26.07,26.09,251700.0,15.2748,15.2807,15.2689,15.2807,251700.0
2005-12-21 12:25:00,26.09,26.09,26.07,26.07,273800.0,15.2807,15.2807,15.2689,15.2689,273800.0
2005-12-21 12:30:00,26.08,26.11,26.07,26.1,369200.0,15.2748,15.2924,15.2689,15.2865,369200.0
2005-12-21 12:35:00,26.1,26.13,26.09,26.12,416100.0,15.2865,15.3041,15.2807,15.2982,416100.0
2005-12-21 12:40:00,26.12,26.15,26.11,26.15,647000.0,15.2982,15.3158,15.2924,15.3158,647000.0
2005-12-21 12:45:00,26.15,26.15,26.1,26.11,445900.0,15.3158,15.3158,15.2865,15.2924,445900.0
2005-12-21 12:50:00,26.12,26.13,26.1,26.12,387000.0,15.2982,15.3041,15.2865,15.2982,387000.0
2005-12-21 12:55:00,26.12,26.15,26.12,26.14,233800.0,15.2982,15.3158,15.2982,15.3099,233800.0
2005-12-21 13:00:00,26.14,26.15,26.12,26.13,271300.0,15.3099,15.3158,15.2982,15.3041,271300.0
2005-12-21 13:05:00,26.13,26.15,26.09,26.1,257300.0,15.3041,15.3158,15.2807,15.2865,257300.0
2005-12-21 13:10:00,26.1,26.15,26.08,26.12,290400.0,15.2865,15.3158,15.2748,15.2982,290400.0
2005-12-21 13:15:00,26.11,26.12,26.11,26.11,308300.0,15.2924,15.2982,15.2924,15.2924,308300.0
2005-12-21 13:20:00,26.12,26.12,26.1,26.11,252100.0,15.2982,15.2982,15.2865,15.2924,252100.0
2005-12-21 13:25:00,26.11,26.12,26.03,26.04,848000.0,15.2924,15.2982,15.2455,15.2514,848000.0
2005-12-21 13:30:00,26.04,26.06,25.96,25.98,815100.0,15.2514,15.2631,15.2045,15.2162,815100.0
2005-12-21 13:35:00,25.98,26.04,25.98,26.03,595100.0,15.2162,15.2514,15.2162,15.2455,595100.0
2005-12-21 13:40:00,26.04,26.04,26.0,26.02,276400.0,15.2514,15.2514,15.2279,15.2397,276400.0
2005-12-21 13:45:00,26.03,26.08,26.02,26.07,286100.0,15.2455,15.2748,15.2397,15.2689,286100.0
2005-12-21 13:50:00,26.06,26.08,26.05,26.06,289500.0,15.2631,15.2748,15.2572,15.2631,289500.0
2005-12-21 13:55:00,26.05,26.07,26.05,26.05,112400.0,15.2572,15.2689,15.2572,15.2572,112400.0
2005-12-21 14:00:00,26.05,26.06,26.02,26.05,215500.0,15.2572,15.2631,15.2397,15.2572,215500.0
2005-12-21 14:05:00,26.05,26.07,26.03,26.07,281300.0,15.2572,15.2689,15.2455,15.2689,281300.0
2005-12-21 14:10:00,26.07,26.08,26.04,26.04,302500.0,15.2689,15.2748,15.2514,15.2514,302500.0
2005-12-21 14:15:00,26.05,26.07,26.04,26.07,265000.0,15.2572,15.2689,15.2514,15.2689,265000.0
2005-12-21 14:20:00,26.06,26.08,26.05,26.07,162300.0,15.2631,15.2748,15.2572,15.2689,162300.0
2005-12-21 14:25:00,26.06,26.07,26.05,26.05,313900.0,15.2631,15.2689,15.2572,15.2572,313900.0
2005-12-21 14:30:00,26.06,26.06,26.0,26.01,566000.0,15.2631,15.2631,15.2279,15.2338,566000.0
2005-12-21 14:35:00,26.01,26.04,26.0,26.03,229600.0,15.2338,15.2514,15.2279,15.2455,229600.0
2005-12-21 14:40:00,26.03,26.04,25.95,25.97,457200.0,15.2455,15.2514,15.1987,15.2104,457200.0
2005-12-21 14:45:00,25.97,25.99,25.93,25.95,480700.0,15.2104,15.2221,15.1869,15.1987,480700.0
2005-12-21 14:50:00,25.95,25.96,25.91,25.94,403500.0,15.1987,15.2045,15.1752,15.1928,403500.0
2005-12-21 14:55:00,25.94,25.95,25.9,25.93,338200.0,15.1928,15.1987,15.1694,15.1869,338200.0
2005-12-21 15:00:00,25.93,25.95,25.91,25.95,415300.0,15.1869,15.1987,15.1752,15.1987,415300.0
2005-12-21 15:05:00,25.94,25.97,25.94,25.95,212100.0,15.1928,15.2104,15.1928,15.1987,212100.0
2005-12-21 15:10:00,25.95,25.96,25.91,25.94,279200.0,15.1987,15.2045,15.1752,15.1928,279200.0
2005-12-21 15:15:00,25.94,25.96,25.92,25.92,255400.0,15.1928,15.2045,15.1811,15.1811,255400.0
2005-12-21 15:20:00,25.92,25.95,25.91,25.93,303700.0,15.1811,15.1987,15.1752,15.1869,303700.0
2005-12-21 15:25:00,25.94,25.94,25.86,25.87,334200.0,15.1928,15.1928,15.1459,15.1518,334200.0
2005-12-21 15:30:00,25.86,25.88,25.82,25.87,425800.0,15.1459,15.1577,15.1225,15.1518,425800.0
2005-12-21 15:35:00,25.87,25.91,25.85,25.89,375200.0,15.1518,15.1752,15.1401,15.1635,375200.0
2005-12-21 15:40:00,25.88,25.91,25.6,25.9,399600.0,15.1577,15.1752,14.9937,15.1694,399600.0
2005-12-21 15:45:00,25.9,25.93,25.89,25.92,685600.0,15.1694,15.1869,15.1635,15.1811,685600.0
2005-12-21 15:50:00,25.91,25.95,25.89,25.9,606100.0,15.1752,15.1987,15.1635,15.1694,606100.0
2005-12-21 15:55:00,25.9,25.94,25.86,25.89,1101800.0,15.1694,15.1928,15.1459,15.1635,1101800.0
2005-12-22 09:30:00,25.88,26.02,25.86,26.0,1318000.0,15.1577,15.2397,15.1459,15.2279,1318000.0
2005-12-22 09:35:00,25.99,26.01,25.89,25.95,607500.0,15.2221,15.2338,15.1635,15.1987,607500.0
2005-12-22 09:40:00,25.94,26.03,25.94,26.0,537200.0,15.1928,15.2455,15.1928,15.2279,537200.0
2005-12-22 09:45:00,26.0,26.02,25.95,25.97,446900.0,15.2279,15.2397,15.1987,15.2104,446900.0
2005-12-22 09:50:00,25.97,26.04,25.95,25.95,663400.0,15.2104,15.2514,15.1987,15.1987,663400.0
2005-12-22 09:55:00,25.95,25.96,25.9,25.92,662000.0,15.1987,15.2045,15.1694,15.1811,662000.0
2005-12-22 10:00:00,25.92,25.94,25.9,25.94,266600.0,15.1811,15.1928,15.1694,15.1928,266600.0
2005-12-22 10:05:00,25.94,25.98,25.9,25.9,507700.0,15.1928,15.2162,15.1694,15.1694,507700.0
2005-12-22 10:10:00,25.9,25.91,25.85,25.86,473900.0,15.1694,15.1752,15.1401,15.1459,473900.0
2005-12-22 10:15:00,25.86,25.9,25.79,25.85,775000.0,15.1459,15.1694,15.1049,15.1401,775000.0
2005-12-22 10:20:00,25.85,25.88,25.82,25.85,376100.0,15.1401,15.1577,15.1225,15.1401,376100.0
2005-12-22 10:25:00,25.84,25.91,25.84,25.91,295800.0,15.1342,15.1752,15.1342,15.1752,295800.0
2005-12-22 10:30:00,25.91,25.95,25.87,25.9,461300.0,15.1752,15.1987,15.1518,15.1694,461300.0
2005-12-22 10:35:00,25.89,25.92,25.83,25.86,439700.0,15.1635,15.1811,15.1284,15.1459,439700.0
2005-12-22 10:40:00,25.86,25.87,25.83,25.87,234800.0,15.1459,15.1518,15.1284,15.1518,234800.0
2005-12-22 10:45:00,25.86,25.88,25.85,25.86,248800.0,15.1459,15.1577,15.1401,15.1459,248800.0
2005-12-22 10:50:00,25.87,25.93,25.85,25.91,304500.0,15.1518,15.1869,15.1401,15.1752,304500.0
2005-12-22 10:55:00,25.91,25.93,25.88,25.9,283300.0,15.1752,15.1869,15.1577,15.1694,283300.0
2005-12-22 11:00:00,25.89,25.91,25.88,25.89,145600.0,15.1635,15.1752,15.1577,15.1635,145600.0
2005-12-22 11:05:00,25.89,25.91,25.88,25.9,381400.0,15.1635,15.1752,15.1577,15.1694,381400.0
2005-12-22 11:10:00,25.9,25.96,25.89,25.93,454100.0,15.1694,15.2045,15.1635,15.1869,454100.0
2005-12-22 11:15:00,25.93,25.94,25.9,25.92,249400.0,15.1869,15.1928,15.1694,15.1811,249400.0
2005-12-22 11:20:00,25.91,25.94,25.9,25.91,252000.0,15.1752,15.1928,15.1694,15.1752,252000.0
2005-12-22 11:25:00,25.91,25.95,25.91,25.95,401600.0,15.1752,15.1987,15.1752,15.1987,401600.0
2005-12-22 11:30:00,25.94,25.97,25.93,25.94,464500.0,15.1928,15.2104,15.1869,15.1928,464500.0
2005-12-22 11:35:00,25.94,25.95,25.91,25.92,377300.0,15.1928,15.1987,15.1752,15.1811,377300.0
2005-12-22 11:40:00,25.92,25.95,25.91,25.93,214500.0,15.1811,15.1987,15.1752,15.1869,214500.0
2005-12-22 11:45:00,25.94,25.95,25.93,25.94,171300.0,15.1928,15.1987,15.1869,15.1928,171300.0
2005-12-22 11:50:00,25.93,25.95,25.93,25.94,206200.0,15.1869,15.1987,15.1869,15.1928,206200.0
2005-12-22 11:55:00,25.94,25.98,25.94,25.94,390400.0,15.1928,15.2162,15.1928,15.1928,390400.0
2005-12-22 12:00:00,25.95,25.95,25.93,25.93,216100.0,15.1987,15.1987,15.1869,15.1869,216100.0
2005-12-22 12:05:00,25.94,25.95,25.92,25.93,242000.0,15.1928,15.1987,15.1811,15.1869,242000.0
2005-12-22 12:10:00,25.94,25.95,25.93,25.93,98500.0,15.1928,15.1987,15.1869,15.1869,98500.0
2005-12-22 12:15:00,25.94,25.98,25.93,25.96,335500.0,15.1928,15.2162,15.1869,15.2045,335500.0
2005-12-22 12:20:00,25.96,25.99,25.96,25.98,298700.0,15.2045,15.2221,15.2045,15.2162,298700.0
2005-12-22 12:25:00,25.98,26.0,25.97,26.0,462800.0,15.2162,15.2279,15.2104,15.2279,462800.0
2005-12-22 12:30:00,25.98,25.99,25.98,25.98,127400.0,15.2162,15.2221,15.2162,15.2162,127400.0
2005-12-22 12:35:00,25.99,25.99,25.94,25.96,235200.0,15.2221,15.2221,15.1928,15.2045,235200.0
2005-12-22 12:40:00,25.97,25.97,25.95,25.95,63000.0,15.2104,15.2104,15.1987,15.1987,63000.0
2005-12-22 12:45:00,25.95,25.98,25.94,25.94,143400.0,15.1987,15.2162,15.1928,15.1928,143400.0
2005-12-22 12:50:00,25.95,25.95,25.94,25.94,69300.0,15.1987,15.1987,15.1928,15.1928,69300.0
2005-12-22 12:55:00,25.95,25.95,25.94,25.95,155300.0,15.1987,15.1987,15.1928,15.1987,155300.0
2005-12-22 13:00:00,25.96,25.97,25.95,25.96,126900.0,15.2045,15.2104,15.1987,15.2045,126900.0
2005-12-22 13:05:00,25.96,25.97,25.93,25.95,137600.0,15.2045,15.2104,15.1869,15.1987,137600.0
2005-12-22 13:10:00,25.94,25.96,25.93,25.93,139900.0,15.1928,15.2045,15.1869,15.1869,139900.0
2005-12-22 13:15:00,25.93,25.96,25.93,25.95,163600.0,15.1869,15.2045,15.1869,15.1987,163600.0
2005-12-22 13:20:00,25.95,25.96,25.93,25.95,150200.0,15.1987,15.2045,15.1869,15.1987,150200.0
2005-12-22 13:25:00,25.95,25.95,25.94,25.95,97300.0,15.1987,15.1987,15.1928,15.1987,97300.0
2005-12-22 13:30:00,25.95,25.96,25.94,25.95,205600.0,15.1987,15.2045,15.1928,15.1987,205600.0
2005-12-22 13:35:00,25.95,25.96,25.94,25.95,120400.0,15.1987,15.2045,15.1928,15.1987,120400.0
2005-12-22 13:40:00,25.95,26.01,25.95,25.96,156700.0,15.1987,15.2338,15.1987,15.2045,156700.0
2005-12-22 13:45:00,25.96,25.97,25.95,25.96,119000.0,15.2045,15.2104,15.1987,15.2045,119000.0
2005-12-22 13:50:00,25.95,25.97,25.94,25.96,275800.0,15.1987,15.2104,15.1928,15.2045,275800.0
2005-12-22 13:55:00,25.96,25.97,25.94,25.95,159500.0,15.2045,15.2104,15.1928,15.1987,159500.0
2005-12-22 14:00:00,25.95,25.96,25.95,25.96,78300.0,15.1987,15.2045,15.1987,15.2045,78300.0
2005-12-22 14:05:00,25.96,25.98,25.95,25.97,165800.0,15.2045,15.2162,15.1987,15.2104,165800.0
2005-12-22 14:10:00,25.96,25.97,25.95,25.97,181500.0,15.2045,15.2104,15.1987,15.2104,181500.0
2005-12-22 14:15:00,25.97,25.97,25.96,25.97,130500.0,15.2104,15.2104,15.2045,15.2104,130500.0
2005-12-22 14:20:00,25.96,25.97,25.95,25.95,200800.0,15.2045,15.2104,15.1987,15.1987,200800.0
2005-12-22 14:25:00,25.95,25.97,25.95,25.96,212800.0,15.1987,15.2104,15.1987,15.2045,212800.0
2005-12-22 14:30:00,25.96,25.99,25.96,25.96,144500.0,15.2045,15.2221,15.2045,15.2045,144500.0
2005-12-22 14:35:00,25.97,25.97,25.94,25.94,191400.0,15.2104,15.2104,15.1928,15.1928,191400.0
2005-12-22 14:40:00,25.94,25.97,25.94,25.96,293000.0,15.1928,15.2104,15.1928,15.2045,293000.0
2005-12-22 14:45:00,25.95,25.98,25.94,25.96,119600.0,15.1987,15.2162,15.1928,15.2045,119600.0
2005-12-22 14:50:00,25.97,25.98,25.9,25.95,128300.0,15.2104,15.2162,15.1694,15.1987,128300.0
2005-12-22 14:55:00,25.95,25.99,25.94,25.96,326700.0,15.1987,15.2221,15.1928,15.2045,326700.0
2005-12-22 15:00:00,25.96,25.98,25.95,25.97,217700.0,15.2045,15.2162,15.1987,15.2104,217700.0
2005-12-22 15:05:00,25.97,25.97,25.96,25.96,145200.0,15.2104,15.2104,15.2045,15.2045,145200.0
2005-12-22 15:10:00,25.97,25.97,25.95,25.96,666300.0,15.2104,15.2104,15.1987,15.2045,666300.0
2005-12-22 15:15:00,25.96,25.99,25.96,25.98,205900.0,15.2045,15.2221,15.2045,15.2162,205900.0
2005-12-22 15:20:00,25.98,26.0,25.97,25.99,381200.0,15.2162,15.2279,15.2104,15.2221,381200.0
2005-12-22 15:25:00,25.99,26.0,25.98,26.0,456000.0,15.2221,15.2279,15.2162,15.2279,456000.0
2005-12-22 15:30:00,25.99,26.02,25.99,26.02,269200.0,15.2221,15.2397,15.2221,15.2397,269200.0
2005-12-22 15:35:00,26.02,26.05,26.01,26.03,601800.0,15.2397,15.2572,15.2338,15.2455,601800.0
2005-12-22 15:40:00,26.03,26.08,26.03,26.05,788200.0,15.2455,15.2748,15.2455,15.2572,788200.0
2005-12-22 15:45:00,26.05,26.06,26.03,26.04,429200.0,15.2572,15.2631,15.2455,15.2514,429200.0
2005-12-22 15:50:00,26.04,26.04,26.0,26.03,657400.0,15.2514,15.2514,15.2279,15.2455,657400.0
2005-12-22 15:55:00,26.02,26.06,25.97,25.99,984700.0,15.2397,15.2631,15.2104,15.2221,984700.0
2005-12-23 09:30:00,26.01,26.04,25.95,25.98,1086100.0,15.2338,15.2514,15.1987,15.2162,1086100.0
2005-12-23 09:35:00,25.99,26.03,25.95,26.02,426400.0,15.2221,15.2455,15.1987,15.2397,426400.0
2005-12-23 09:40:00,26.02,26.02,25.97,26.0,202900.0,15.2397,15.2397,15.2104,15.2279,202900.0
2005-12-23 09:45:00,26.0,26.02,25.88,26.01,282900.0,15.2279,15.2397,15.1577,15.2338,282900.0
2005-12-23 09:50:00,26.01,26.07,26.0,26.06,414100.0,15.2338,15.2689,15.2279,15.2631,414100.0
2005-12-23 09:55:00,26.06,26.15,26.06,26.12,484200.0,15.2631,15.3158,15.2631,15.2982,484200.0
2005-12-23 10:00:00,26.13,26.14,26.08,26.1,270500.0,15.3041,15.3099,15.2748,15.2865,270500.0
2005-12-23 10:05:00,26.1,26.11,26.08,26.1,168500.0,15.2865,15.2924,15.2748,15.2865,168500.0
2005-12-23 10:10:00,26.1,26.1,26.08,26.08,90600.0,15.2865,15.2865,15.2748,15.2748,90600.0
2005-12-23 10:15:00,26.08,26.09,26.03,26.04,260900.0,15.2748,15.2807,15.2455,15.2514,260900.0
2005-12-23 10:20:00,26.05,26.07,26.04,26.06,149200.0,15.2572,15.2689,15.2514,15.2631,149200.0
2005-12-23 10:25:00,26.06,26.07,26.03,26.04,151200.0,15.2631,15.2689,15.2455,15.2514,151200.0
2005-12-23 10:30:00,26.04,26.04,25.94,25.97,388600.0,15.2514,15.2514,15.1928,15.2104,388600.0
2005-12-23 10:35:00,25.97,26.0,25.94,25.94,407900.0,15.2104,15.2279,15.1928,15.1928,407900.0
2005-12-23 10:40:00,25.93,25.97,25.92,25.96,345200.0,15.1869,15.2104,15.1811,15.2045,345200.0
2005-12-23 10:45:00,25.97,25.97,25.9,25.94,273000.0,15.2104,15.2104,15.1694,15.1928,273000.0
2005-12-23 10:50:00,25.94,25.96,25.91,25.91,266700.0,15.1928,15.2045,15.1752,15.1752,266700.0
2005-12-23 10:55:00,25.91,25.92,25.89,25.89,263500.0,15.1752,15.1811,15.1635,15.1635,263500.0
2005-12-23 11:00:00,25.89,25.92,25.88,25.91,259900.0,15.1635,15.1811,15.1577,15.1752,259900.0
2005-12-23 11:05:00,25.9,25.96,25.9,25.92,236900.0,15.1694,15.2045,15.1694,15.1811,236900.0
2005-12-23 11:10:00,25.92,25.92,25.91,25.92,438900.0,15.1811,15.1811,15.1752,15.1811,438900.0
2005-12-23 11:15:00,25.92,25.95,25.92,25.95,234000.0,15.1811,15.1987,15.1811,15.1987,234000.0
2005-12-23 11:20:00,25.94,25.95,25.94,25.95,129700.0,15.1928,15.1987,15.1928,15.1987,129700.0
2005-12-23 11:25:00,25.95,25.97,25.95,25.96,186400.0,15.1987,15.2104,15.1987,15.2045,186400.0
2005-12-23 11:30:00,25.97,25.97,25.95,25.96,231500.0,15.2104,15.2104,15.1987,15.2045,231500.0
2005-12-23 11:35:00,25.95,25.97,25.95,25.96,284100.0,15.1987,15.2104,15.1987,15.2045,284100.0
2005-12-23 11:40:00,25.97,25.97,25.96,25.97,71700.0,15.2104,15.2104,15.2045,15.2104,71700.0
2005-12-23 11:45:00,25.96,26.0,25.96,26.0,269400.0,15.2045,15.2279,15.2045,15.2279,269400.0
2005-12-23 11:50:00,26.0,26.02,25.99,26.0,230100.0,15.2279,15.2397,15.2221,15.2279,230100.0
2005-12-23 11:55:00,26.0,26.03,25.99,26.02,135100.0,15.2279,15.2455,15.2221,15.2397,135100.0
2005-12-23 12:00:00,26.02,26.02,25.98,25.98,218800.0,15.2397,15.2397,15.2162,15.2162,218800.0
2005-12-23 12:05:00,25.98,25.98,25.96,25.97,146700.0,15.2162,15.2162,15.2045,15.2104,146700.0
2005-12-23 12:10:00,25.98,25.99,25.95,25.96,197100.0,15.2162,15.2221,15.1987,15.2045,197100.0
2005-12-23 12:15:00,25.97,25.97,25.93,25.94,132000.0,15.2104,15.2104,15.1869,15.1928,132000.0
2005-12-23 12:20:00,25.93,25.94,25.91,25.92,129800.0,15.1869,15.1928,15.1752,15.1811,129800.0
2005-12-23 12:25:00,25.92,25.94,25.92,25.93,38800.0,15.1811,15.1928,15.1811,15.1869,38800.0
2005-12-23 12:30:00,25.93,25.95,25.93,25.94,73600.0,15.1869,15.1987,15.1869,15.1928,73600.0
2005-12-23 12:35:00,25.95,25.96,25.94,25.96,72100.0,15.1987,15.2045,15.1928,15.2045,72100.0
2005-12-23 12:40:00,25.96,25.97,25.95,25.96,107800.0,15.2045,15.2104,15.1987,15.2045,107800.0
2005-12-23 12:45:00,25.97,25.97,25.94,25.97,137600.0,15.2104,15.2104,15.1928,15.2104,137600.0
2005-12-23 12:50:00,25.97,25.99,25.97,25.99,203100.0,15.2104,15.2221,15.2104,15.2221,203100.0
2005-12-23 12:55:00,25.99,26.01,25.99,25.99,194700.0,15.2221,15.2338,15.2221,15.2221,194700.0
2005-12-23 13:00:00,25.99,26.0,25.96,25.97,137200.0,15.2221,15.2279,15.2045,15.2104,137200.0
2005-12-23 13:05:00,25.98,26.0,25.97,25.99,113800.0,15.2162,15.2279,15.2104,15.2221,113800.0
2005-12-23 13:10:00,25.99,26.0,25.98,25.98,35300.0,15.2221,15.2279,15.2162,15.2162,35300.0
2005-12-23 13:15:00,25.99,26.0,25.98,26.0,103700.0,15.2221,15.2279,15.2162,15.2279,103700.0
2005-12-23 13:20:00,26.0,26.0,25.98,25.98,87400.0,15.2279,15.2279,15.2162,15.2162,87400.0
2005-12-23 13:25:00,25.99,25.99,25.98,25.99,95500.0,15.2221,15.2221,15.2162,15.2221,95500.0
2005-12-23 13:30:00,25.98,25.99,25.96,25.96,112300.0,15.2162,15.2221,15.2045,15.2045,112300.0
2005-12-23 13:35:00,25.96,26.05,25.96,26.04,446100.0,15.2045,15.2572,15.2045,15.2514,446100.0
2005-12-23 13:40:00,26.05,26.09,26.04,26.04,456400.0,15.2572,15.2807,15.2514,15.2514,456400.0
2005-12-23 13:45:00,26.04,26.04,26.03,26.03,130500.0,15.2514,15.2514,15.2455,15.2455,130500.0
2005-12-23 13:50:00,26.03,26.04,26.01,26.03,183500.0,15.2455,15.2514,15.2338,15.2455,183500.0
2005-12-23 13:55:00,26.03,26.04,26.02,26.02,66700.0,15.2455,15.2514,15.2397,15.2397,66700.0
2005-12-23 14:00:00,26.02,26.03,26.02,26.02,73700.0,15.2397,15.2455,15.2397,15.2397,73700.0
2005-12-23 14:05:00,26.03,26.03,26.01,26.02,198200.0,15.2455,15.2455,15.2338,15.2397,198200.0
2005-12-23 14:10:00,26.02,26.03,26.0,26.01,104100.0,15.2397,15.2455,15.2279,15.2338,104100.0
2005-12-23 14:15:00,26.01,26.02,25.95,25.97,233900.0,15.2338,15.2397,15.1987,15.2104,233900.0
2005-12-23 14:20:00,25.97,25.98,25.96,25.97,63300.0,15.2104,15.2162,15.2045,15.2104,63300.0
2005-12-23 14:25:00,25.98,25.99,25.97,25.98,110100.0,15.2162,15.2221,15.2104,15.2162,110100.0
2005-12-23 14:30:00,25.98,25.99,25.97,25.98,47800.0,15.2162,15.2221,15.2104,15.2162,47800.0
2005-12-23 14:35:00,25.97,25.98,25.97,25.98,34300.0,15.2104,15.2162,15.2104,15.2162,34300.0
2005-12-23 14:40:00,25.97,25.98,25.96,25.96,101000.0,15.2104,15.2162,15.2045,15.2045,101000.0
2005-12-23 14:45:00,25.97,25.97,25.94,25.95,178200.0,15.2104,15.2104,15.1928,15.1987,178200.0
2005-12-23 14:50:00,25.95,25.98,25.95,25.97,106900.0,15.1987,15.2162,15.1987,15.2104,106900.0
2005-12-23 14:55:00,25.97,25.98,25.95,25.97,206100.0,15.2104,15.2162,15.1987,15.2104,206100.0
2005-12-23 15:00:00,25.97,25.99,25.96,25.97,177100.0,15.2104,15.2221,15.2045,15.2104,177100.0
2005-12-23 15:05:00,25.98,25.99,25.95,25.96,289400.0,15.2162,15.2221,15.1987,15.2045,289400.0
2005-12-23 15:10:00,25.97,25.97,25.96,25.96,65400.0,15.2104,15.2104,15.2045,15.2045,65400.0
2005-12-23 15:15:00,25.96,25.96,25.93,25.93,91800.0,15.2045,15.2045,15.1869,15.1869,91800.0
2005-12-23 15:20:00,25.94,25.96,25.93,25.95,273600.0,15.1928,15.2045,15.1869,15.1987,273600.0
2005-12-23 15:25:00,25.95,25.96,25.93,25.94,175200.0,15.1987,15.2045,15.1869,15.1928,175200.0
2005-12-23 15:30:00,25.94,25.95,25.94,25.95,61200.0,15.1928,15.1987,15.1928,15.1987,61200.0
2005-12-23 15:35:00,25.95,25.97,25.93,25.97,226800.0,15.1987,15.2104,15.1869,15.2104,226800.0
2005-12-23 15:40:00,25.96,25.97,25.93,25.95,100400.0,15.2045,15.2104,15.1869,15.1987,100400.0
2005-12-23 15:45:00,25.95,25.97,25.94,25.95,232700.0,15.1987,15.2104,15.1928,15.1987,232700.0
2005-12-23 15:50:00,25.95,25.97,25.94,25.96,209100.0,15.1987,15.2104,15.1928,15.2045,209100.0
2005-12-23 15:55:00,25.95,25.99,25.95,25.98,457500.0,15.1987,15.2221,15.1987,15.2162,457500.0
2005-12-27 09:30:00,26.02,26.1,25.98,26.05,1176300.0,15.2397,15.2865,15.2162,15.2572,1176300.0
2005-12-27 09:35:00,26.05,26.07,26.0,26.03,468000.0,15.2572,15.2689,15.2279,15.2455,468000.0
2005-12-27 09:40:00,26.03,26.05,26.0,26.02,289100.0,15.2455,15.2572,15.2279,15.2397,289100.0
2005-12-27 09:45:00,26.02,26.04,26.01,26.02,315900.0,15.2397,15.2514,15.2338,15.2397,315900.0
2005-12-27 09:50:00,26.02,26.05,26.01,26.04,310700.0,15.2397,15.2572,15.2338,15.2514,310700.0
2005-12-27 09:55:00,26.04,26.07,26.02,26.04,467200.0,15.2514,15.2689,15.2397,15.2514,467200.0
2005-12-27 10:00:00,26.04,26.05,26.02,26.02,237600.0,15.2514,15.2572,15.2397,15.2397,237600.0
2005-12-27 10:05:00,26.02,26.02,25.97,25.98,324400.0,15.2397,15.2397,15.2104,15.2162,324400.0
2005-12-27 10:10:00,25.98,26.02,25.98,26.02,186200.0,15.2162,15.2397,15.2162,15.2397,186200.0
2005-12-27 10:15:00,26.02,26.02,25.96,25.98,312200.0,15.2397,15.2397,15.2045,15.2162,312200.0
2005-12-27 10:20:00,25.98,25.98,25.91,25.92,496300.0,15.2162,15.2162,15.1752,15.1811,496300.0
2005-12-27 10:25:00,25.91,25.94,25.9,25.93,313200.0,15.1752,15.1928,15.1694,15.1869,313200.0
2005-12-27 10:30:00,25.93,25.98,25.93,25.97,260400.0,15.1869,15.2162,15.1869,15.2104,260400.0
2005-12-27 10:35:00,25.97,25.97,25.95,25.97,166200.0,15.2104,15.2104,15.1987,15.2104,166200.0
2005-12-27 10:40:00,25.97,26.0,25.95,25.99,226400.0,15.2104,15.2279,15.1987,15.2221,226400.0
2005-12-27 10:45:00,25.99,25.99,25.97,25.97,116800.0,15.2221,15.2221,15.2104,15.2104,116800.0
2005-12-27 10:50:00,25.97,25.98,25.96,25.96,106800.0,15.2104,15.2162,15.2045,15.2045,106800.0
2005-12-27 10:55:00,25.96,25.98,25.96,25.96,281500.0,15.2045,15.2162,15.2045,15.2045,281500.0
2005-12-27 11:00:00,25.96,25.98,25.93,25.97,370300.0,15.2045,15.2162,15.1869,15.2104,370300.0
2005-12-27 11:05:00,25.97,25.99,25.96,25.96,187800.0,15.2104,15.2221,15.2045,15.2045,187800.0
2005-12-27 11:10:00,25.96,25.98,25.95,25.97,220000.0,15.2045,15.2162,15.1987,15.2104,220000.0
2005-12-27 11:15:00,25.97,25.99,25.96,25.97,178200.0,15.2104,15.2221,15.2045,15.2104,178200.0
2005-12-27 11:20:00,25.96,25.97,25.91,25.91,163600.0,15.2045,15.2104,15.1752,15.1752,163600.0
2005-12-27 11:25:00,25.91,25.94,25.88,25.89,537700.0,15.1752,15.1928,15.1577,15.1635,537700.0
2005-12-27 11:30:00,25.89,25.9,25.79,25.82,731900.0,15.1635,15.1694,15.1049,15.1225,731900.0
2005-12-27 11:35:00,25.83,25.84,25.75,25.76,895100.0,15.1284,15.1342,15.0815,15.0874,895100.0
2005-12-27 11:40:00,25.76,25.76,25.68,25.71,763700.0,15.0874,15.0874,15.0405,15.0581,763700.0
2005-12-27 11:45:00,25.71,25.74,25.65,25.68,614800.0,15.0581,15.0757,15.023,15.0405,614800.0
2005-12-27 11:50:00,25.68,25.7,25.65,25.67,491700.0,15.0405,15.0522,15.023,15.0347,491700.0
2005-12-27 11:55:00,25.67,25.67,25.57,25.6,882800.0,15.0347,15.0347,14.9761,14.9937,882800.0
2005-12-27 12:00:00,25.59,25.63,25.56,25.62,540200.0,14.9878,15.0112,14.9702,15.0054,540200.0
2005-12-27 12:05:00,25.62,25.67,25.62,25.64,346200.0,15.0054,15.0347,15.0054,15.0171,346200.0
2005-12-27 12:10:00,25.64,25.64,25.57,25.64,488200.0,15.0171,15.0171,14.9761,15.0171,488200.0
2005-12-27 12:15:00,25.64,25.68,25.64,25.65,253800.0,15.0171,15.0405,15.0171,15.023,253800.0
2005-12-27 12:20:00,25.66,25.68,25.65,25.66,231800.0,15.0288,15.0405,15.023,15.0288,231800.0
2005-12-27 12:25:00,25.66,25.68,25.63,25.68,246000.0,15.0288,15.0405,15.0112,15.0405,246000.0
2005-12-27 12:30:00,25.68,25.68,25.65,25.66,170700.0,15.0405,15.0405,15.023,15.0288,170700.0
2005-12-27 12:35:00,25.67,25.68,25.65,25.67,113700.0,15.0347,15.0405,15.023,15.0347,113700.0
2005-12-27 12:40:00,25.68,25.68,25.66,25.66,145300.0,15.0405,15.0405,15.0288,15.0288,145300.0
2005-12-27 12:45:00,25.66,25.67,25.66,25.67,145000.0,15.0288,15.0347,15.0288,15.0347,145000.0
2005-12-27 12:50:00,25.66,25.67,25.64,25.65,186200.0,15.0288,15.0347,15.0171,15.023,186200.0
2005-12-27 12:55:00,25.65,25.66,25.64,25.65,94700.0,15.023,15.0288,15.0171,15.023,94700.0
2005-12-27 13:00:00,25.64,25.66,25.64,25.65,73100.0,15.0171,15.0288,15.0171,15.023,73100.0
2005-12-27 13:05:00,25.64,25.66,25.63,25.65,108300.0,15.0171,15.0288,15.0112,15.023,108300.0
2005-12-27 13:10:00,25.65,25.66,25.65,25.65,93400.0,15.023,15.0288,15.023,15.023,93400.0
2005-12-27 13:15:00,25.65,25.67,25.64,25.67,230800.0,15.023,15.0347,15.0171,15.0347,230800.0
2005-12-27 13:20:00,25.66,25.66,25.58,25.59,514200.0,15.0288,15.0288,14.982,14.9878,514200.0
2005-12-27 13:25:00,25.59,25.63,25.59,25.62,226500.0,14.9878,15.0112,14.9878,15.0054,226500.0
2005-12-27 13:30:00,25.62,25.63,25.57,25.58,176900.0,15.0054,15.0112,14.9761,14.982,176900.0
2005-12-27 13:35:00,25.58,25.6,25.58,25.59,109200.0,14.982,14.9937,14.982,14.9878,109200.0
2005-12-27 13:40:00,25.6,25.61,25.59,25.6,82000.0,14.9937,14.9995,14.9878,14.9937,82000.0
2005-12-27 13:45:00,25.61,25.62,25.59,25.59,106300.0,14.9995,15.0054,14.9878,14.9878,106300.0
2005-12-27 13:50:00,25.6,25.6,25.51,25.55,358700.0,14.9937,14.9937,14.941,14.9644,358700.0
2005-12-27 13:55:00,25.54,25.55,25.51,25.53,241600.0,14.9585,14.9644,14.941,14.9527,241600.0
2005-12-27 14:00:00,25.52,25.56,25.52,25.56,254200.0,14.9468,14.9702,14.9468,14.9702,254200.0
2005-12-27 14:05:00,25.56,25.58,25.54,25.57,206400.0,14.9702,14.982,14.9585,14.9761,206400.0
2005-12-27 14:10:00,25.57,25.6,25.56,25.56,573600.0,14.9761,14.9937,14.9702,14.9702,573600.0
2005-12-27 14:15:00,25.56,25.56,25.55,25.56,146000.0,14.9702,14.9702,14.9644,14.9702,146000.0
2005-12-27 14:20:00,25.56,25.56,25.52,25.55,311100.0,14.9702,14.9702,14.9468,14.9644,311100.0
2005-12-27 14:25:00,25.55,25.56,25.52,25.55,183300.0,14.9644,14.9702,14.9468,14.9644,183300.0
2005-12-27 14:30:00,25.54,25.58,25.53,25.54,297800.0,14.9585,14.982,14.9527,14.9585,297800.0
2005-12-27 14:35:00,25.54,25.56,25.54,25.55,134900.0,14.9585,14.9702,14.9585,14.9644,134900.0
2005-12-27 14:40:00,25.55,25.57,25.54,25.55,234900.0,14.9644,14.9761,14.9585,14.9644,234900.0
2005-12-27 14:45:00,25.54,25.63,25.54,25.57,171600.0,14.9585,15.0112,14.9585,14.9761,171600.0
2005-12-27 14:50:00,25.57,25.58,25.56,25.57,217900.0,14.9761,14.982,14.9702,14.9761,217900.0
2005-12-27 14:55:00,25.56,25.58,25.54,25.57,299700.0,14.9702,14.982,14.9585,14.9761,299700.0
2005-12-27 15:00:00,25.57,25.59,25.56,25.56,374900.0,14.9761,14.9878,14.9702,14.9702,374900.0
2005-12-27 15:05:00,25.56,25.57,25.54,25.56,538300.0,14.9702,14.9761,14.9585,14.9702,538300.0
2005-12-27 15:10:00,25.56,25.57,25.55,25.55,220200.0,14.9702,14.9761,14.9644,14.9644,220200.0
2005-12-27 15:15:00,25.56,25.58,25.54,25.56,287100.0,14.9702,14.982,14.9585,14.9702,287100.0
2005-12-27 15:20:00,25.57,25.58,25.55,25.57,339300.0,14.9761,14.982,14.9644,14.9761,339300.0
2005-12-27 15:25:00,25.57,25.58,25.55,25.58,309900.0,14.9761,14.982,14.9644,14.982,309900.0
2005-12-27 15:30:00,25.57,25.58,25.55,25.57,339100.0,14.9761,14.982,14.9644,14.9761,339100.0
2005-12-27 15:35:00,25.57,25.59,25.54,25.55,550500.0,14.9761,14.9878,14.9585,14.9644,550500.0
2005-12-27 15:40:00,25.55,25.55,25.52,25.52,373800.0,14.9644,14.9644,14.9468,14.9468,373800.0
2005-12-27 15:45:00,25.52,25.53,25.49,25.51,778200.0,14.9468,14.9527,14.9292,14.941,778200.0
2005-12-27 15:50:00,25.5,25.51,25.46,25.46,861500.0,14.9351,14.941,14.9117,14.9117,861500.0
2005-12-27 15:55:00,25.46,25.49,25.43,25.46,1296800.0,14.9117,14.9292,14.8941,14.9117,1296800.0
2005-12-28 09:30:00,25.52,25.63,25.52,25.62,1328100.0,14.9468,15.0112,14.9468,15.0054,1328100.0
2005-12-28 09:35:00,25.62,25.63,25.56,25.57,402900.0,15.0054,15.0112,14.9702,14.9761,402900.0
2005-12-28 09:40:00,25.56,25.58,25.52,25.53,308500.0,14.9702,14.982,14.9468,14.9527,308500.0
2005-12-28 09:45:00,25.53,25.54,25.43,25.48,608800.0,14.9527,14.9585,14.8941,14.9234,608800.0
2005-12-28 09:50:00,25.47,25.55,25.47,25.54,397000.0,14.9175,14.9644,14.9175,14.9585,397000.0
2005-12-28 09:55:00,25.54,25.59,25.54,25.57,392500.0,14.9585,14.9878,14.9585,14.9761,392500.0
2005-12-28 10:00:00,25.57,25.64,25.57,25.6,721500.0,14.9761,15.0171,14.9761,14.9937,721500.0
2005-12-28 10:05:00,25.61,25.63,25.57,25.59,347000.0,14.9995,15.0112,14.9761,14.9878,347000.0
2005-12-28 10:10:00,25.6,25.6,25.56,25.59,286300.0,14.9937,14.9937,14.9702,14.9878,286300.0
2005-12-28 10:15:00,25.58,25.62,25.58,25.59,212800.0,14.982,15.0054,14.982,14.9878,212800.0
2005-12-28 10:20:00,25.59,25.6,25.58,25.58,172700.0,14.9878,14.9937,14.982,14.982,172700.0
2005-12-28 10:25:00,25.58,25.59,25.51,25.54,324300.0,14.982,14.9878,14.941,14.9585,324300.0
2005-12-28 10:30:00,25.54,25.56,25.51,25.51,294700.0,14.9585,14.9702,14.941,14.941,294700.0
2005-12-28 10:35:00,25.52,25.53,25.46,25.47,414000.0,14.9468,14.9527,14.9117,14.9175,414000.0
2005-12-28 10:40:00,25.46,25.48,25.42,25.42,443300.0,14.9117,14.9234,14.8882,14.8882,443300.0
2005-12-28 10:45:00,25.42,25.47,25.42,25.43,438400.0,14.8882,14.9175,14.8882,14.8941,438400.0
2005-12-28 10:50:00,25.43,25.46,25.43,25.44,229800.0,14.8941,14.9117,14.8941,14.9,229800.0
2005-12-28 10:55:00,25.44,25.48,25.44,25.47,420100.0,14.9,14.9234,14.9,14.9175,420100.0
2005-12-28 11:00:00,25.46,25.52,25.46,25.5,301300.0,14.9117,14.9468,14.9117,14.9351,301300.0
2005-12-28 11:05:00,25.5,25.51,25.47,25.48,211600.0,14.9351,14.941,14.9175,14.9234,211600.0
2005-12-28 11:10:00,25.47,25.48,25.44,25.48,246900.0,14.9175,14.9234,14.9,14.9234,246900.0
2005-12-28 11:15:00,25.48,25.49,25.45,25.48,173600.0,14.9234,14.9292,14.9058,14.9234,173600.0
2005-12-28 11:20:00,25.48,25.5,25.47,25.48,184400.0,14.9234,14.9351,14.9175,14.9234,184400.0
2005-12-28 11:25:00,25.48,25.49,25.48,25.49,84600.0,14.9234,14.9292,14.9234,14.9292,84600.0
2005-12-28 11:30:00,25.49,25.5,25.48,25.48,204200.0,14.9292,14.9351,14.9234,14.9234,204200.0
2005-12-28 11:35:00,25.48,25.51,25.47,25.51,284600.0,14.9234,14.941,14.9175,14.941,284600.0
2005-12-28 11:40:00,25.51,25.51,25.48,25.49,194000.0,14.941,14.941,14.9234,14.9292,194000.0
2005-12-28 11:45:00,25.49,25.5,25.48,25.49,153100.0,14.9292,14.9351,14.9234,14.9292,153100.0
2005-12-28 11:50:00,25.5,25.5,25.43,25.5,133200.0,14.9351,14.9351,14.8941,14.9351,133200.0
2005-12-28 11:55:00,25.5,25.51,25.5,25.5,344400.0,14.9351,14.941,14.9351,14.9351,344400.0
2005-12-28 12:00:00,25.51,25.51,25.5,25.5,229900.0,14.941,14.941,14.9351,14.9351,229900.0
2005-12-28 12:05:00,25.5,25.51,25.38,25.49,148400.0,14.9351,14.941,14.8648,14.9292,148400.0
2005-12-28 12:10:00,25.49,25.5,25.49,25.5,63400.0,14.9292,14.9351,14.9292,14.9351,63400.0
2005-12-28 12:15:00,25.49,25.51,25.49,25.5,110000.0,14.9292,14.941,14.9292,14.9351,110000.0
2005-12-28 12:20:00,25.5,25.51,25.5,25.51,47300.0,14.9351,14.941,14.9351,14.941,47300.0
2005-12-28 12:25:00,25.5,25.53,25.5,25.53,295300.0,14.9351,14.9527,14.9351,14.9527,295300.0
2005-12-28 12:30:00,25.52,25.53,25.52,25.53,43300.0,14.9468,14.9527,14.9468,14.9527,43300.0
2005-12-28 12:35:00,25.53,25.53,25.52,25.52,121200.0,14.9527,14.9527,14.9468,14.9468,121200.0
2005-12-28 12:40:00,25.52,25.53,25.49,25.49,199300.0,14.9468,14.9527,14.9292,14.9292,199300.0
2005-12-28 12:45:00,25.49,25.52,25.45,25.45,246100.0,14.9292,14.9468,14.9058,14.9058,246100.0
2005-12-28 12:50:00,25.46,25.52,25.43,25.45,280700.0,14.9117,14.9468,14.8941,14.9058,280700.0
2005-12-28 12:55:00,25.44,25.45,25.43,25.45,239400.0,14.9,14.9058,14.8941,14.9058,239400.0
2005-12-28 13:00:00,25.44,25.45,25.42,25.44,167800.0,14.9,14.9058,14.8882,14.9,167800.0
2005-12-28 13:05:00,25.44,25.45,25.42,25.43,347400.0,14.9,14.9058,14.8882,14.8941,347400.0
2005-12-28 13:10:00,25.43,25.45,25.4,25.4,215300.0,14.8941,14.9058,14.8765,14.8765,215300.0
2005-12-28 13:15:00,25.41,25.41,25.38,25.39,334500.0,14.8824,14.8824,14.8648,14.8707,334500.0
2005-12-28 13:20:00,25.39,25.4,25.36,25.37,290600.0,14.8707,14.8765,14.8531,14.859,290600.0
2005-12-28 13:25:00,25.38,25.39,25.37,25.37,201700.0,14.8648,14.8707,14.859,14.859,201700.0
2005-12-28 13:30:00,25.37,25.38,25.37,25.37,181300.0,14.859,14.8648,14.859,14.859,181300.0
2005-12-28 13:35:00,25.38,25.44,25.37,25.41,419500.0,14.8648,14.9,14.859,14.8824,419500.0
2005-12-28 13:40:00,25.41,25.42,25.39,25.39,413900.0,14.8824,14.8882,14.8707,14.8707,413900.0
2005-12-28 13:45:00,25.39,25.43,25.39,25.43,195800.0,14.8707,14.8941,14.8707,14.8941,195800.0
2005-12-28 13:50:00,25.43,25.43,25.39,25.42,229100.0,14.8941,14.8941,14.8707,14.8882,229100.0
2005-12-28 13:55:00,25.41,25.47,25.41,25.42,273900.0,14.8824,14.9175,14.8824,14.8882,273900.0
2005-12-28 14:00:00,25.42,25.43,25.36,25.4,147400.0,14.8882,14.8941,14.8531,14.8765,147400.0
2005-12-28 14:05:00,25.41,25.42,25.36,25.42,250100.0,14.8824,14.8882,14.8531,14.8882,250100.0
2005-12-28 14:10:00,25.42,25.42,25.41,25.42,108600.0,14.8882,14.8882,14.8824,14.8882,108600.0
2005-12-28 14:15:00,25.42,25.47,25.41,25.47,287000.0,14.8882,14.9175,14.8824,14.9175,287000.0
2005-12-28 14:20:00,25.46,25.47,25.44,25.46,302300.0,14.9117,14.9175,14.9,14.9117,302300.0
2005-12-28 14:25:00,25.45,25.49,25.45,25.47,479900.0,14.9058,14.9292,14.9058,14.9175,479900.0
2005-12-28 14:30:00,25.47,25.49,25.46,25.47,266400.0,14.9175,14.9292,14.9117,14.9175,266400.0
2005-12-28 14:35:00,25.47,25.48,25.47,25.48,98200.0,14.9175,14.9234,14.9175,14.9234,98200.0
2005-12-28 14:40:00,25.47,25.48,25.43,25.43,212100.0,14.9175,14.9234,14.8941,14.8941,212100.0
2005-12-28 14:45:00,25.43,25.46,25.41,25.46,327200.0,14.8941,14.9117,14.8824,14.9117,327200.0
2005-12-28 14:50:00,25.46,25.48,25.44,25.47,236400.0,14.9117,14.9234,14.9,14.9175,236400.0
2005-12-28 14:55:00,25.48,25.49,25.46,25.47,208800.0,14.9234,14.9292,14.9117,14.9175,208800.0
2005-12-28 15:00:00,25.47,25.48,25.43,25.46,595600.0,14.9175,14.9234,14.8941,14.9117,595600.0
2005-12-28 15:05:00,25.47,25.48,25.45,25.46,285300.0,14.9175,14.9234,14.9058,14.9117,285300.0
2005-12-28 15:10:00,25.46,25.47,25.45,25.46,117800.0,14.9117,14.9175,14.9058,14.9117,117800.0
2005-12-28 15:15:00,25.46,25.47,25.44,25.47,237800.0,14.9117,14.9175,14.9,14.9175,237800.0
2005-12-28 15:20:00,25.47,25.5,25.47,25.49,481000.0,14.9175,14.9351,14.9175,14.9292,481000.0
2005-12-28 15:25:00,25.49,25.52,25.49,25.5,354500.0,14.9292,14.9468,14.9292,14.9351,354500.0
2005-12-28 15:30:00,25.51,25.51,25.48,25.5,235100.0,14.941,14.941,14.9234,14.9351,235100.0
2005-12-28 15:35:00,25.5,25.51,25.47,25.48,278800.0,14.9351,14.941,14.9175,14.9234,278800.0
2005-12-28 15:40:00,25.49,25.52,25.47,25.51,353400.0,14.9292,14.9468,14.9175,14.941,353400.0
2005-12-28 15:45:00,25.51,25.53,25.48,25.52,392100.0,14.941,14.9527,14.9234,14.9468,392100.0
2005-12-28 15:50:00,25.53,25.54,25.51,25.52,515400.0,14.9527,14.9585,14.941,14.9468,515400.0
2005-12-28 15:55:00,25.52,25.53,25.44,25.44,914100.0,14.9468,14.9527,14.9,14.9,914100.0
2005-12-29 09:30:00,25.41,25.5,25.4,25.49,979900.0,14.8824,14.9351,14.8765,14.9292,979900.0
2005-12-29 09:35:00,25.49,25.55,25.48,25.52,357400.0,14.9292,14.9644,14.9234,14.9468,357400.0
2005-12-29 09:40:00,25.52,25.55,25.51,25.51,226000.0,14.9468,14.9644,14.941,14.941,226000.0
2005-12-29 09:45:00,25.51,25.53,25.45,25.45,327000.0,14.941,14.9527,14.9058,14.9058,327000.0
2005-12-29 09:50:00,25.45,25.45,25.39,25.41,483900.0,14.9058,14.9058,14.8707,14.8824,483900.0
2005-12-29 09:55:00,25.41,25.48,25.4,25.43,288000.0,14.8824,14.9234,14.8765,14.8941,288000.0
2005-12-29 10:00:00,25.43,25.46,25.37,25.39,342900.0,14.8941,14.9117,14.859,14.8707,342900.0
2005-12-29 10:05:00,25.39,25.41,25.37,25.41,283200.0,14.8707,14.8824,14.859,14.8824,283200.0
2005-12-29 10:10:00,25.4,25.43,25.33,25.43,257000.0,14.8765,14.8941,14.8355,14.8941,257000.0
2005-12-29 10:15:00,25.42,25.43,25.38,25.4,232800.0,14.8882,14.8941,14.8648,14.8765,232800.0
2005-12-29 10:20:00,25.39,25.4,25.38,25.39,83500.0,14.8707,14.8765,14.8648,14.8707,83500.0
2005-12-29 10:25:00,25.38,25.43,25.37,25.43,235200.0,14.8648,14.8941,14.859,14.8941,235200.0
2005-12-29 10:30:00,25.43,25.44,25.39,25.44,386400.0,14.8941,14.9,14.8707,14.9,386400.0
2005-12-29 10:35:00,25.43,25.45,25.42,25.42,272200.0,14.8941,14.9058,14.8882,14.8882,272200.0
2005-12-29 10:40:00,25.42,25.44,25.37,25.44,295500.0,14.8882,14.9,14.859,14.9,295500.0
2005-12-29 10:45:00,25.44,25.44,25.41,25.42,152100.0,14.9,14.9,14.8824,14.8882,152100.0
2005-12-29 10:50:00,25.42,25.44,25.4,25.41,155300.0,14.8882,14.9,14.8765,14.8824,155300.0
2005-12-29 10:55:00,25.4,25.48,25.4,25.4,160800.0,14.8765,14.9234,14.8765,14.8765,160800.0
2005-12-29 11:00:00,25.4,25.44,25.38,25.43,372700.0,14.8765,14.9,14.8648,14.8941,372700.0
2005-12-29 11:05:00,25.43,25.44,25.42,25.42,120200.0,14.8941,14.9,14.8882,14.8882,120200.0
2005-12-29 11:10:00,25.42,25.43,25.41,25.42,172100.0,14.8882,14.8941,14.8824,14.8882,172100.0
2005-12-29 11:15:00,25.42,25.43,25.42,25.43,135300.0,14.8882,14.8941,14.8882,14.8941,135300.0
2005-12-29 11:20:00,25.42,25.43,25.41,25.42,111300.0,14.8882,14.8941,14.8824,14.8882,111300.0
2005-12-29 11:25:00,25.42,25.43,25.41,25.42,87400.0,14.8882,14.8941,14.8824,14.8882,87400.0
2005-12-29 11:30:00,25.42,25.42,25.4,25.42,175900.0,14.8882,14.8882,14.8765,14.8882,175900.0
2005-12-29 11:35:00,25.41,25.43,25.41,25.43,96400.0,14.8824,14.8941,14.8824,14.8941,96400.0
2005-12-29 11:40:00,25.42,25.43,25.42,25.42,121100.0,14.8882,14.8941,14.8882,14.8882,121100.0
2005-12-29 11:45:00,25.42,25.43,25.42,25.42,92600.0,14.8882,14.8941,14.8882,14.8882,92600.0
2005-12-29 11:50:00,25.43,25.43,25.41,25.41,84300.0,14.8941,14.8941,14.8824,14.8824,84300.0
2005-12-29 11:55:00,25.41,25.42,25.39,25.39,449100.0,14.8824,14.8882,14.8707,14.8707,449100.0
2005-12-29 12:00:00,25.4,25.4,25.38,25.4,179600.0,14.8765,14.8765,14.8648,14.8765,179600.0
2005-12-29 12:05:00,25.39,25.41,25.39,25.39,144800.0,14.8707,14.8824,14.8707,14.8707,144800.0
2005-12-29 12:10:00,25.39,25.4,25.38,25.39,110700.0,14.8707,14.8765,14.8648,14.8707,110700.0
2005-12-29 12:15:00,25.39,25.4,25.37,25.38,274200.0,14.8707,14.8765,14.859,14.8648,274200.0
2005-12-29 12:20:00,25.38,25.4,25.37,25.4,169700.0,14.8648,14.8765,14.859,14.8765,169700.0
2005-12-29 12:25:00,25.39,25.4,25.37,25.38,153500.0,14.8707,14.8765,14.859,14.8648,153500.0
2005-12-29 12:30:00,25.38,25.38,25.37,25.37,120400.0,14.8648,14.8648,14.859,14.859,120400.0
2005-12-29 12:35:00,25.37,25.38,25.36,25.37,158800.0,14.859,14.8648,14.8531,14.859,158800.0
2005-12-29 12:40:00,25.37,25.38,25.33,25.33,368400.0,14.859,14.8648,14.8355,14.8355,368400.0
2005-12-29 12:45:00,25.33,25.4,25.33,25.37,347900.0,14.8355,14.8765,14.8355,14.859,347900.0
2005-12-29 12:50:00,25.38,25.4,25.37,25.37,144100.0,14.8648,14.8765,14.859,14.859,144100.0
2005-12-29 12:55:00,25.37,25.42,25.37,25.38,180700.0,14.859,14.8882,14.859,14.8648,180700.0
2005-12-29 13:00:00,25.38,25.4,25.37,25.39,178600.0,14.8648,14.8765,14.859,14.8707,178600.0
2005-12-29 13:05:00,25.39,25.4,25.37,25.38,93700.0,14.8707,14.8765,14.859,14.8648,93700.0
2005-12-29 13:10:00,25.37,25.37,25.34,25.35,138500.0,14.859,14.859,14.8414,14.8472,138500.0
2005-12-29 13:15:00,25.34,25.35,25.3,25.31,255900.0,14.8414,14.8472,14.818,14.8238,255900.0
2005-12-29 13:20:00,25.31,25.32,25.28,25.32,372600.0,14.8238,14.8297,14.8062,14.8297,372600.0
2005-12-29 13:25:00,25.32,25.33,25.31,25.32,69800.0,14.8297,14.8355,14.8238,14.8297,69800.0
2005-12-29 13:30:00,25.32,25.33,25.29,25.3,251100.0,14.8297,14.8355,14.8121,14.818,251100.0
2005-12-29 13:35:00,25.29,25.31,25.29,25.3,108700.0,14.8121,14.8238,14.8121,14.818,108700.0
2005-12-29 13:40:00,25.3,25.3,25.26,25.27,210700.0,14.818,14.818,14.7945,14.8004,210700.0
2005-12-29 13:45:00,25.27,25.28,25.25,25.27,320200.0,14.8004,14.8062,14.7887,14.8004,320200.0
2005-12-29 13:50:00,25.28,25.3,25.27,25.29,156500.0,14.8062,14.818,14.8004,14.8121,156500.0
2005-12-29 13:55:00,25.3,25.3,25.26,25.27,247200.0,14.818,14.818,14.7945,14.8004,247200.0
2005-12-29 14:00:00,25.27,25.27,25.26,25.26,117100.0,14.8004,14.8004,14.7945,14.7945,117100.0
2005-12-29 14:05:00,25.26,25.31,25.26,25.29,236100.0,14.7945,14.8238,14.7945,14.8121,236100.0
2005-12-29 14:10:00,25.29,25.33,25.29,25.33,333900.0,14.8121,14.8355,14.8121,14.8355,333900.0
2005-12-29 14:15:00,25.33,25.33,25.29,25.3,472600.0,14.8355,14.8355,14.8121,14.818,472600.0
2005-12-29 14:20:00,25.3,25.33,25.29,25.3,292400.0,14.818,14.8355,14.8121,14.818,292400.0
2005-12-29 14:25:00,25.3,25.31,25.28,25.28,432600.0,14.818,14.8238,14.8062,14.8062,432600.0
2005-12-29 14:30:00,25.29,25.3,25.28,25.29,229000.0,14.8121,14.818,14.8062,14.8121,229000.0
2005-12-29 14:35:00,25.3,25.49,25.28,25.28,377100.0,14.818,14.9292,14.8062,14.8062,377100.0
2005-12-29 14:40:00,25.29,25.29,25.26,25.26,215100.0,14.8121,14.8121,14.7945,14.7945,215100.0
2005-12-29 14:45:00,25.26,25.28,25.23,25.25,451100.0,14.7945,14.8062,14.777,14.7887,451100.0
2005-12-29 14:50:00,25.25,25.25,25.22,25.24,314500.0,14.7887,14.7887,14.7711,14.7828,314500.0
2005-12-29 14:55:00,25.24,25.27,25.24,25.25,219800.0,14.7828,14.8004,14.7828,14.7887,219800.0
2005-12-29 15:00:00,25.25,25.26,25.22,25.23,274800.0,14.7887,14.7945,14.7711,14.777,274800.0
2005-12-29 15:05:00,25.23,25.23,25.17,25.17,709500.0,14.777,14.777,14.7418,14.7418,709500.0
2005-12-29 15:10:00,25.17,25.17,25.12,25.13,753200.0,14.7418,14.7418,14.7125,14.7184,753200.0
2005-12-29 15:15:00,25.13,25.14,25.03,25.07,1395600.0,14.7184,14.7243,14.6598,14.6833,1395600.0
2005-12-29 15:20:00,25.06,25.09,25.05,25.06,977400.0,14.6774,14.695,14.6715,14.6774,977400.0
2005-12-29 15:25:00,25.06,25.06,25.02,25.06,618000.0,14.6774,14.6774,14.654,14.6774,618000.0
2005-12-29 15:30:00,25.05,25.08,25.04,25.06,528300.0,14.6715,14.6891,14.6657,14.6774,528300.0
2005-12-29 15:35:00,25.07,25.08,25.05,25.06,407000.0,14.6833,14.6891,14.6715,14.6774,407000.0
2005-12-29 15:40:00,25.07,25.07,25.02,25.03,610100.0,14.6833,14.6833,14.654,14.6598,610100.0
2005-12-29 15:45:00,25.04,25.04,25.01,25.03,853800.0,14.6657,14.6657,14.6481,14.6598,853800.0
2005-12-29 15:50:00,25.03,25.05,25.02,25.03,711700.0,14.6598,14.6715,14.654,14.6598,711700.0
2005-12-29 15:55:00,25.03,25.07,25.02,25.07,1092400.0,14.6598,14.6833,14.654,14.6833,1092400.0
2005-12-30 09:30:00,25.01,25.13,25.0,25.13,1340100.0,14.6481,14.7184,14.6423,14.7184,1340100.0
2005-12-30 09:35:00,25.13,25.15,25.05,25.08,863700.0,14.7184,14.7301,14.6715,14.6891,863700.0
2005-12-30 09:40:00,25.08,25.12,25.08,25.1,344900.0,14.6891,14.7125,14.6891,14.7008,344900.0
2005-12-30 09:45:00,25.1,25.11,25.08,25.1,346700.0,14.7008,14.7067,14.6891,14.7008,346700.0
2005-12-30 09:50:00,25.1,25.12,25.08,25.1,420100.0,14.7008,14.7125,14.6891,14.7008,420100.0
2005-12-30 09:55:00,25.1,25.13,25.1,25.1,204100.0,14.7008,14.7184,14.7008,14.7008,204100.0
2005-12-30 10:00:00,25.1,25.11,25.07,25.08,376400.0,14.7008,14.7067,14.6833,14.6891,376400.0
2005-12-30 10:05:00,25.08,25.1,25.07,25.09,259000.0,14.6891,14.7008,14.6833,14.695,259000.0
2005-12-30 10:10:00,25.1,25.11,25.02,25.05,492900.0,14.7008,14.7067,14.654,14.6715,492900.0
2005-12-30 10:15:00,25.05,25.06,25.03,25.03,244000.0,14.6715,14.6774,14.6598,14.6598,244000.0
2005-12-30 10:20:00,25.03,25.05,24.94,24.96,729600.0,14.6598,14.6715,14.6071,14.6188,729600.0
2005-12-30 10:25:00,24.96,25.02,24.95,24.95,518600.0,14.6188,14.654,14.613,14.613,518600.0
2005-12-30 10:30:00,24.96,24.99,24.94,24.96,367400.0,14.6188,14.6364,14.6071,14.6188,367400.0
2005-12-30 10:35:00,24.96,24.99,24.95,24.97,283300.0,14.6188,14.6364,14.613,14.6247,283300.0
2005-12-30 10:40:00,24.97,24.98,24.95,24.95,283700.0,14.6247,14.6305,14.613,14.613,283700.0
2005-12-30 10:45:00,24.95,24.96,24.91,24.94,395500.0,14.613,14.6188,14.5895,14.6071,395500.0
2005-12-30 10:50:00,24.93,24.93,24.9,24.92,311100.0,14.6013,14.6013,14.5837,14.5954,311100.0
2005-12-30 10:55:00,24.92,24.93,24.87,24.92,550600.0,14.5954,14.6013,14.5661,14.5954,550600.0
2005-12-30 11:00:00,24.93,24.93,24.88,24.91,293800.0,14.6013,14.6013,14.572,14.5895,293800.0
2005-12-30 11:05:00,24.91,25.0,24.91,24.96,652800.0,14.5895,14.6423,14.5895,14.6188,652800.0
2005-12-30 11:10:00,24.96,24.98,24.95,24.95,161700.0,14.6188,14.6305,14.613,14.613,161700.0
2005-12-30 11:15:00,24.96,24.97,24.94,24.96,252200.0,14.6188,14.6247,14.6071,14.6188,252200.0
2005-12-30 11:20:00,24.96,24.97,24.94,24.95,235100.0,14.6188,14.6247,14.6071,14.613,235100.0
2005-12-30 11:25:00,24.95,24.97,24.94,24.95,216300.0,14.613,14.6247,14.6071,14.613,216300.0
2005-12-30 11:30:00,24.95,24.96,24.95,24.95,90400.0,14.613,14.6188,14.613,14.613,90400.0
2005-12-30 11:35:00,24.96,24.99,24.95,24.99,180600.0,14.6188,14.6364,14.613,14.6364,180600.0
2005-12-30 11:40:00,24.99,24.99,24.97,24.98,143700.0,14.6364,14.6364,14.6247,14.6305,143700.0
2005-12-30 11:45:00,24.97,25.0,24.97,24.98,225500.0,14.6247,14.6423,14.6247,14.6305,225500.0
2005-12-30 11:50:00,24.98,24.99,24.96,24.99,265700.0,14.6305,14.6364,14.6188,14.6364,265700.0
2005-12-30 11:55:00,24.99,25.01,24.97,25.01,443100.0,14.6364,14.6481,14.6247,14.6481,443100.0
2005-12-30 12:00:00,25.01,25.03,25.0,25.01,269100.0,14.6481,14.6598,14.6423,14.6481,269100.0
2005-12-30 12:05:00,25.01,25.02,24.96,24.97,400500.0,14.6481,14.654,14.6188,14.6247,400500.0
2005-12-30 12:10:00,24.97,25.0,24.96,24.98,151200.0,14.6247,14.6423,14.6188,14.6305,151200.0
2005-12-30 12:15:00,24.98,24.98,24.97,24.97,96500.0,14.6305,14.6305,14.6247,14.6247,96500.0
2005-12-30 12:20:00,24.98,25.01,24.97,25.01,202200.0,14.6305,14.6481,14.6247,14.6481,202200.0
2005-12-30 12:25:00,25.01,25.01,24.99,25.01,244000.0,14.6481,14.6481,14.6364,14.6481,244000.0
2005-12-30 12:30:00,25.0,25.0,24.97,24.98,168300.0,14.6423,14.6423,14.6247,14.6305,168300.0
2005-12-30 12:35:00,24.99,24.99,24.98,24.99,100300.0,14.6364,14.6364,14.6305,14.6364,100300.0
2005-12-30 12:40:00,24.98,24.99,24.97,24.97,122600.0,14.6305,14.6364,14.6247,14.6247,122600.0
2005-12-30 12:45:00,24.98,24.98,24.95,24.95,120200.0,14.6305,14.6305,14.613,14.613,120200.0
2005-12-30 12:50:00,24.96,24.96,24.95,24.95,122600.0,14.6188,14.6188,14.613,14.613,122600.0
2005-12-30 12:55:00,24.95,24.96,24.9,24.91,346000.0,14.613,14.6188,14.5837,14.5895,346000.0
2005-12-30 13:00:00,24.91,24.94,24.91,24.94,174800.0,14.5895,14.6071,14.5895,14.6071,174800.0
2005-12-30 13:05:00,24.94,24.97,24.93,24.97,217500.0,14.6071,14.6247,14.6013,14.6247,217500.0
2005-12-30 13:10:00,24.97,25.0,24.96,24.98,195700.0,14.6247,14.6423,14.6188,14.6305,195700.0
2005-12-30 13:15:00,24.98,24.99,24.96,24.96,208300.0,14.6305,14.6364,14.6188,14.6188,208300.0
2005-12-30 13:20:00,24.96,24.96,24.91,24.91,254300.0,14.6188,14.6188,14.5895,14.5895,254300.0
2005-12-30 13:25:00,24.91,24.93,24.89,24.91,208900.0,14.5895,14.6013,14.5778,14.5895,208900.0
2005-12-30 13:30:00,24.92,24.93,24.9,24.93,188200.0,14.5954,14.6013,14.5837,14.6013,188200.0
2005-12-30 13:35:00,24.92,24.98,24.92,24.96,224800.0,14.5954,14.6305,14.5954,14.6188,224800.0
2005-12-30 13:40:00,24.96,25.01,24.95,25.01,363200.0,14.6188,14.6481,14.613,14.6481,363200.0
2005-12-30 13:45:00,25.0,25.01,24.98,24.99,212200.0,14.6423,14.6481,14.6305,14.6364,212200.0
2005-12-30 13:50:00,24.99,25.04,24.97,24.99,509200.0,14.6364,14.6657,14.6247,14.6364,509200.0
2005-12-30 13:55:00,24.99,25.0,24.98,24.98,206800.0,14.6364,14.6423,14.6305,14.6305,206800.0
2005-12-30 14:00:00,24.98,25.0,24.98,24.99,116900.0,14.6305,14.6423,14.6305,14.6364,116900.0
2005-12-30 14:05:00,24.99,25.03,24.98,25.0,612700.0,14.6364,14.6598,14.6305,14.6423,612700.0
2005-12-30 14:10:00,24.99,25.0,24.98,24.99,208400.0,14.6364,14.6423,14.6305,14.6364,208400.0
2005-12-30 14:15:00,24.99,24.99,24.93,24.98,379800.0,14.6364,14.6364,14.6013,14.6305,379800.0
2005-12-30 14:20:00,24.98,24.99,24.96,24.98,169600.0,14.6305,14.6364,14.6188,14.6305,169600.0
2005-12-30 14:25:00,24.98,24.99,24.96,24.97,189500.0,14.6305,14.6364,14.6188,14.6247,189500.0
2005-12-30 14:30:00,24.97,24.97,24.93,24.94,183500.0,14.6247,14.6247,14.6013,14.6071,183500.0
2005-12-30 14:35:00,24.94,24.96,24.93,24.94,191200.0,14.6071,14.6188,14.6013,14.6071,191200.0
2005-12-30 14:40:00,24.94,24.95,24.93,24.94,144300.0,14.6071,14.613,14.6013,14.6071,144300.0
2005-12-30 14:45:00,24.94,24.95,24.93,24.94,161400.0,14.6071,14.613,14.6013,14.6071,161400.0
2005-12-30 14:50:00,24.95,24.95,24.91,24.95,271600.0,14.613,14.613,14.5895,14.613,271600.0
2005-12-30 14:55:00,24.95,24.98,24.94,24.98,254600.0,14.613,14.6305,14.6071,14.6305,254600.0
2005-12-30 15:00:00,24.97,24.98,24.95,24.96,174800.0,14.6247,14.6305,14.613,14.6188,174800.0
2005-12-30 15:05:00,24.96,24.97,24.91,24.92,200600.0,14.6188,14.6247,14.5895,14.5954,200600.0
2005-12-30 15:10:00,24.93,24.94,24.9,24.93,227800.0,14.6013,14.6071,14.5837,14.6013,227800.0
2005-12-30 15:15:00,24.93,24.93,24.9,24.92,466200.0,14.6013,14.6013,14.5837,14.5954,466200.0
2005-12-30 15:20:00,24.92,24.95,24.91,24.94,353100.0,14.5954,14.613,14.5895,14.6071,353100.0
2005-12-30 15:25:00,24.95,24.99,24.94,24.95,359300.0,14.613,14.6364,14.6071,14.613,359300.0
2005-12-30 15:30:00,24.95,25.0,24.95,24.99,257900.0,14.613,14.6423,14.613,14.6364,257900.0
2005-12-30 15:35:00,24.98,24.99,24.96,24.97,307400.0,14.6305,14.6364,14.6188,14.6247,307400.0
2005-12-30 15:40:00,24.97,25.04,24.96,25.01,628400.0,14.6247,14.6657,14.6188,14.6481,628400.0
2005-12-30 15:45:00,25.01,25.01,24.93,24.97,673200.0,14.6481,14.6481,14.6013,14.6247,673200.0
2005-12-30 15:50:00,24.97,25.02,24.95,24.97,1171100.0,14.6247,14.654,14.613,14.6247,1171100.0
2005-12-30 15:55:00,24.97,24.97,24.89,24.9,1947600.0,14.6247,14.6247,14.5778,14.5837,1947600.0
2006-01-03 09:30:00,25.19,25.25,25.15,25.24,2508500.0,14.7535,14.7887,14.7301,14.7828,2508500.0
2006-01-03 09:35:00,25.18,25.27,25.17,25.2,1342600.0,14.7477,14.8004,14.7418,14.7594,1342600.0
2006-01-03 09:40:00,25.21,25.29,25.19,25.28,777500.0,14.7652,14.8121,14.7535,14.8062,777500.0
2006-01-03 09:45:00,25.28,25.29,25.21,25.22,848000.0,14.8062,14.8121,14.7652,14.7711,848000.0
2006-01-03 09:50:00,25.21,25.24,25.13,25.14,578300.0,14.7652,14.7828,14.7184,14.7243,578300.0
2006-01-03 09:55:00,25.13,25.18,25.13,25.16,648700.0,14.7184,14.7477,14.7184,14.736,648700.0
2006-01-03 10:00:00,25.17,25.22,25.13,25.16,893700.0,14.7418,14.7711,14.7184,14.736,893700.0
2006-01-03 10:05:00,25.16,25.18,25.05,25.06,979000.0,14.736,14.7477,14.6715,14.6774,979000.0
2006-01-03 10:10:00,25.06,25.08,24.92,24.99,1492800.0,14.6774,14.6891,14.5954,14.6364,1492800.0
2006-01-03 10:15:00,24.99,25.03,24.98,25.03,756100.0,14.6364,14.6598,14.6305,14.6598,756100.0
2006-01-03 10:20:00,25.03,25.03,24.96,24.97,724500.0,14.6598,14.6598,14.6188,14.6247,724500.0
2006-01-03 10:25:00,24.97,24.97,24.91,24.97,631800.0,14.6247,14.6247,14.5895,14.6247,631800.0
2006-01-03 10:30:00,24.97,25.0,24.94,24.95,535900.0,14.6247,14.6423,14.6071,14.613,535900.0
2006-01-03 10:35:00,24.94,24.95,24.9,24.92,518400.0,14.6071,14.613,14.5837,14.5954,518400.0
2006-01-03 10:40:00,24.91,24.98,24.91,24.97,460300.0,14.5895,14.6305,14.5895,14.6247,460300.0
2006-01-03 10:45:00,24.98,24.99,24.95,24.99,270900.0,14.6305,14.6364,14.613,14.6364,270900.0
2006-01-03 10:50:00,24.99,24.99,24.96,24.96,341800.0,14.6364,14.6364,14.6188,14.6188,341800.0
2006-01-03 10:55:00,24.97,25.02,24.96,25.02,700700.0,14.6247,14.654,14.6188,14.654,700700.0
2006-01-03 11:00:00,25.02,25.03,24.98,25.01,819300.0,14.654,14.6598,14.6305,14.6481,819300.0
2006-01-03 11:05:00,25.02,25.02,24.95,24.99,590800.0,14.654,14.654,14.613,14.6364,590800.0
2006-01-03 11:10:00,24.99,25.01,24.98,25.0,252200.0,14.6364,14.6481,14.6305,14.6423,252200.0
2006-01-03 11:15:00,25.0,25.02,24.99,24.99,408600.0,14.6423,14.654,14.6364,14.6364,408600.0
2006-01-03 11:20:00,24.99,25.0,24.98,25.0,208800.0,14.6364,14.6423,14.6305,14.6423,208800.0
2006-01-03 11:25:00,25.0,25.01,24.97,24.98,349100.0,14.6423,14.6481,14.6247,14.6305,349100.0
2006-01-03 11:30:00,24.98,24.99,24.96,24.97,287500.0,14.6305,14.6364,14.6188,14.6247,287500.0
2006-01-03 11:35:00,24.96,25.02,24.95,25.0,771400.0,14.6188,14.654,14.613,14.6423,771400.0
2006-01-03 11:40:00,24.99,25.03,24.99,25.01,712000.0,14.6364,14.6598,14.6364,14.6481,712000.0
2006-01-03 11:45:00,25.01,25.01,24.99,25.0,353600.0,14.6481,14.6481,14.6364,14.6423,353600.0
2006-01-03 11:50:00,25.0,25.04,24.99,25.03,467000.0,14.6423,14.6657,14.6364,14.6598,467000.0
2006-01-03 11:55:00,25.04,25.04,25.02,25.04,506700.0,14.6657,14.6657,14.654,14.6657,506700.0
2006-01-03 12:00:00,25.04,25.07,25.03,25.06,552800.0,14.6657,14.6833,14.6598,14.6774,552800.0
2006-01-03 12:05:00,25.06,25.14,25.06,25.13,511300.0,14.6774,14.7243,14.6774,14.7184,511300.0
2006-01-03 12:10:00,25.13,25.14,25.09,25.09,484500.0,14.7184,14.7243,14.695,14.695,484500.0
2006-01-03 12:15:00,25.09,25.1,25.09,25.09,167500.0,14.695,14.7008,14.695,14.695,167500.0
2006-01-03 12:20:00,25.09,25.11,25.07,25.1,427800.0,14.695,14.7067,14.6833,14.7008,427800.0
2006-01-03 12:25:00,25.1,25.11,25.06,25.07,427600.0,14.7008,14.7067,14.6774,14.6833,427600.0
2006-01-03 12:30:00,25.07,25.08,25.04,25.07,302400.0,14.6833,14.6891,14.6657,14.6833,302400.0
2006-01-03 12:35:00,25.07,25.1,25.07,25.09,157300.0,14.6833,14.7008,14.6833,14.695,157300.0
2006-01-03 12:40:00,25.09,25.09,25.03,25.05,486100.0,14.695,14.695,14.6598,14.6715,486100.0
2006-01-03 12:45:00,25.05,25.09,25.04,25.09,268700.0,14.6715,14.695,14.6657,14.695,268700.0
2006-01-03 12:50:00,25.09,25.09,25.05,25.05,230100.0,14.695,14.695,14.6715,14.6715,230100.0
2006-01-03 12:55:00,25.06,25.07,25.05,25.06,163500.0,14.6774,14.6833,14.6715,14.6774,163500.0
2006-01-03 13:00:00,25.06,25.09,25.06,25.08,167200.0,14.6774,14.695,14.6774,14.6891,167200.0
2006-01-03 13:05:00,25.08,25.09,25.06,25.06,356000.0,14.6891,14.695,14.6774,14.6774,356000.0
2006-01-03 13:10:00,25.06,25.07,25.01,25.01,446100.0,14.6774,14.6833,14.6481,14.6481,446100.0
2006-01-03 13:15:00,25.01,25.04,25.01,25.02,312600.0,14.6481,14.6657,14.6481,14.654,312600.0
2006-01-03 13:20:00,25.02,25.03,24.94,24.95,606700.0,14.654,14.6598,14.6071,14.613,606700.0
2006-01-03 13:25:00,24.94,24.96,24.94,24.95,260700.0,14.6071,14.6188,14.6071,14.613,260700.0
2006-01-03 13:30:00,24.95,24.98,24.94,24.94,367000.0,14.613,14.6305,14.6071,14.6071,367000.0
2006-01-03 13:35:00,24.94,24.97,24.93,24.97,238200.0,14.6071,14.6247,14.6013,14.6247,238200.0
2006-01-03 13:40:00,24.97,24.98,24.96,24.98,153200.0,14.6247,14.6305,14.6188,14.6305,153200.0
2006-01-03 13:45:00,24.97,25.01,24.95,24.98,291900.0,14.6247,14.6481,14.613,14.6305,291900.0
2006-01-03 13:50:00,24.98,25.0,24.95,24.96,303200.0,14.6305,14.6423,14.613,14.6188,303200.0
2006-01-03 13:55:00,24.97,24.97,24.95,24.95,141200.0,14.6247,14.6247,14.613,14.613,141200.0
2006-01-03 14:00:00,24.95,25.08,24.95,25.08,907700.0,14.613,14.6891,14.613,14.6891,907700.0
2006-01-03 14:05:00,25.08,25.11,25.05,25.1,1015100.0,14.6891,14.7067,14.6715,14.7008,1015100.0
2006-01-03 14:10:00,25.1,25.15,25.09,25.11,1251500.0,14.7008,14.7301,14.695,14.7067,1251500.0
2006-01-03 14:15:00,25.12,25.22,25.08,25.21,1264000.0,14.7125,14.7711,14.6891,14.7652,1264000.0
2006-01-03 14:20:00,25.21,25.28,25.2,25.21,1355200.0,14.7652,14.8062,14.7594,14.7652,1355200.0
2006-01-03 14:25:00,25.22,25.32,25.21,25.31,1243500.0,14.7711,14.8297,14.7652,14.8238,1243500.0
2006-01-03 14:30:00,25.31,25.42,25.3,25.39,1411100.0,14.8238,14.8882,14.818,14.8707,1411100.0
2006-01-03 14:35:00,25.39,25.41,25.34,25.37,995000.0,14.8707,14.8824,14.8414,14.859,995000.0
2006-01-03 14:40:00,25.37,25.43,25.36,25.38,868000.0,14.859,14.8941,14.8531,14.8648,868000.0
2006-01-03 14:45:00,25.38,25.38,25.31,25.32,813300.0,14.8648,14.8648,14.8238,14.8297,813300.0
2006-01-03 14:50:00,25.32,25.35,25.32,25.33,414500.0,14.8297,14.8472,14.8297,14.8355,414500.0
2006-01-03 14:55:00,25.32,25.34,25.31,25.33,435700.0,14.8297,14.8414,14.8238,14.8355,435700.0
2006-01-03 15:00:00,25.33,25.49,25.33,25.48,1265600.0,14.8355,14.9292,14.8355,14.9234,1265600.0
2006-01-03 15:05:00,25.48,25.56,25.48,25.5,1282600.0,14.9234,14.9702,14.9234,14.9351,1282600.0
2006-01-03 15:10:00,25.5,25.54,25.48,25.52,557000.0,14.9351,14.9585,14.9234,14.9468,557000.0
2006-01-03 15:15:00,25.52,25.53,25.49,25.49,454100.0,14.9468,14.9527,14.9292,14.9292,454100.0
2006-01-03 15:20:00,25.5,25.52,25.48,25.49,545800.0,14.9351,14.9468,14.9234,14.9292,545800.0
2006-01-03 15:25:00,25.49,25.51,25.47,25.5,439700.0,14.9292,14.941,14.9175,14.9351,439700.0
2006-01-03 15:30:00,25.49,25.64,25.49,25.61,1302900.0,14.9292,15.0171,14.9292,14.9995,1302900.0
2006-01-03 15:35:00,25.61,25.61,25.54,25.55,679300.0,14.9995,14.9995,14.9585,14.9644,679300.0
2006-01-03 15:40:00,25.56,25.58,25.5,25.51,887200.0,14.9702,14.982,14.9351,14.941,887200.0
2006-01-03 15:45:00,25.5,25.51,25.42,25.45,1112100.0,14.9351,14.941,14.8882,14.9058,1112100.0
2006-01-03 15:50:00,25.45,25.55,25.45,25.55,1276300.0,14.9058,14.9644,14.9058,14.9644,1276300.0
2006-01-03 15:55:00,25.55,25.6,25.53,25.57,2222400.0,14.9644,14.9937,14.9527,14.9761,2222400.0
2006-01-04 09:30:00,25.61,25.74,25.59,25.63,2153900.0,14.9995,15.0757,14.9878,15.0112,2153900.0
2006-01-04 09:35:00,25.63,25.67,25.6,25.64,1396100.0,15.0112,15.0347,14.9937,15.0171,1396100.0
2006-01-04 09:40:00,25.64,25.73,25.64,25.7,816600.0,15.0171,15.0698,15.0171,15.0522,816600.0
2006-01-04 09:45:00,25.7,25.81,25.7,25.73,1458800.0,15.0522,15.1167,15.0522,15.0698,1458800.0
2006-01-04 09:50:00,25.73,25.75,25.68,25.72,829300.0,15.0698,15.0815,15.0405,15.064,829300.0
2006-01-04 09:55:00,25.72,25.75,25.7,25.74,910600.0,15.064,15.0815,15.0522,15.0757,910600.0
2006-01-04 10:00:00,25.74,25.84,25.74,25.84,1269500.0,15.0757,15.1342,15.0757,15.1342,1269500.0
2006-01-04 10:05:00,25.83,25.84,25.79,25.83,639600.0,15.1284,15.1342,15.1049,15.1284,639600.0
2006-01-04 10:10:00,25.82,25.86,25.8,25.81,484400.0,15.1225,15.1459,15.1108,15.1167,484400.0
2006-01-04 10:15:00,25.81,25.84,25.79,25.82,375600.0,15.1167,15.1342,15.1049,15.1225,375600.0
2006-01-04 10:20:00,25.82,25.85,25.79,25.84,712800.0,15.1225,15.1401,15.1049,15.1342,712800.0
2006-01-04 10:25:00,25.85,25.85,25.77,25.78,602200.0,15.1401,15.1401,15.0932,15.0991,602200.0
2006-01-04 10:30:00,25.77,25.78,25.73,25.77,661700.0,15.0932,15.0991,15.0698,15.0932,661700.0
2006-01-04 10:35:00,25.76,25.8,25.74,25.77,711100.0,15.0874,15.1108,15.0757,15.0932,711100.0
2006-01-04 10:40:00,25.77,25.78,25.7,25.71,705400.0,15.0932,15.0991,15.0522,15.0581,705400.0
2006-01-04 10:45:00,25.71,25.71,25.64,25.7,1201500.0,15.0581,15.0581,15.0171,15.0522,1201500.0
2006-01-04 10:50:00,25.7,25.74,25.69,25.72,725500.0,15.0522,15.0757,15.0464,15.064,725500.0
2006-01-04 10:55:00,25.71,25.77,25.71,25.74,457900.0,15.0581,15.0932,15.0581,15.0757,457900.0
2006-01-04 11:00:00,25.75,25.77,25.72,25.76,367400.0,15.0815,15.0932,15.064,15.0874,367400.0
2006-01-04 11:05:00,25.76,25.76,25.71,25.71,303700.0,15.0874,15.0874,15.0581,15.0581,303700.0
2006-01-04 11:10:00,25.71,25.71,25.66,25.68,948300.0,15.0581,15.0581,15.0288,15.0405,948300.0
2006-01-04 11:15:00,25.68,25.72,25.68,25.71,301200.0,15.0405,15.064,15.0405,15.0581,301200.0
2006-01-04 11:20:00,25.71,25.76,25.7,25.73,440500.0,15.0581,15.0874,15.0522,15.0698,440500.0
2006-01-04 11:25:00,25.72,25.74,25.7,25.71,262900.0,15.064,15.0757,15.0522,15.0581,262900.0
2006-01-04 11:30:00,25.71,25.75,25.71,25.74,340700.0,15.0581,15.0815,15.0581,15.0757,340700.0
2006-01-04 11:35:00,25.74,25.75,25.71,25.75,364200.0,15.0757,15.0815,15.0581,15.0815,364200.0
2006-01-04 11:40:00,25.75,25.78,25.74,25.78,304700.0,15.0815,15.0991,15.0757,15.0991,304700.0
2006-01-04 11:45:00,25.78,25.89,25.77,25.8,482000.0,15.0991,15.1635,15.0932,15.1108,482000.0
2006-01-04 11:50:00,25.79,25.86,25.79,25.84,753800.0,15.1049,15.1459,15.1049,15.1342,753800.0
2006-01-04 11:55:00,25.83,25.83,25.81,25.81,469200.0,15.1284,15.1284,15.1167,15.1167,469200.0
2006-01-04 12:00:00,25.82,25.89,25.81,25.88,537200.0,15.1225,15.1635,15.1167,15.1577,537200.0
2006-01-04 12:05:00,25.88,25.89,25.86,25.86,231200.0,15.1577,15.1635,15.1459,15.1459,231200.0
2006-01-04 12:10:00,25.86,25.9,25.84,25.88,242700.0,15.1459,15.1694,15.1342,15.1577,242700.0
2006-01-04 12:15:00,25.89,25.89,25.86,25.87,302300.0,15.1635,15.1635,15.1459,15.1518,302300.0
2006-01-04 12:20:00,25.87,25.87,25.84,25.85,234500.0,15.1518,15.1518,15.1342,15.1401,234500.0
2006-01-04 12:25:00,25.84,25.85,25.83,25.83,123200.0,15.1342,15.1401,15.1284,15.1284,123200.0
2006-01-04 12:30:00,25.83,25.83,25.78,25.78,331500.0,15.1284,15.1284,15.0991,15.0991,331500.0
2006-01-04 12:35:00,25.78,25.8,25.78,25.78,357200.0,15.0991,15.1108,15.0991,15.0991,357200.0
2006-01-04 12:40:00,25.78,25.8,25.76,25.77,214100.0,15.0991,15.1108,15.0874,15.0932,214100.0
2006-01-04 12:45:00,25.76,25.8,25.76,25.77,294700.0,15.0874,15.1108,15.0874,15.0932,294700.0
2006-01-04 12:50:00,25.76,25.77,25.73,25.76,501400.0,15.0874,15.0932,15.0698,15.0874,501400.0
2006-01-04 12:55:00,25.76,25.78,25.76,25.76,219200.0,15.0874,15.0991,15.0874,15.0874,219200.0
2006-01-04 13:00:00,25.77,25.77,25.7,25.73,562700.0,15.0932,15.0932,15.0522,15.0698,562700.0
2006-01-04 13:05:00,25.72,25.74,25.71,25.71,271300.0,15.064,15.0757,15.0581,15.0581,271300.0
2006-01-04 13:10:00,25.71,25.73,25.66,25.71,652300.0,15.0581,15.0698,15.0288,15.0581,652300.0
2006-01-04 13:15:00,25.7,25.76,25.7,25.74,675900.0,15.0522,15.0874,15.0522,15.0757,675900.0
2006-01-04 13:20:00,25.73,25.76,25.72,25.75,298900.0,15.0698,15.0874,15.064,15.0815,298900.0
2006-01-04 13:25:00,25.76,25.78,25.75,25.77,333600.0,15.0874,15.0991,15.0815,15.0932,333600.0
2006-01-04 13:30:00,25.77,25.8,25.71,25.71,355100.0,15.0932,15.1108,15.0581,15.0581,355100.0
2006-01-04 13:35:00,25.71,25.74,25.68,25.72,451700.0,15.0581,15.0757,15.0405,15.064,451700.0
2006-01-04 13:40:00,25.72,25.78,25.72,25.78,371600.0,15.064,15.0991,15.064,15.0991,371600.0
2006-01-04 13:45:00,25.77,25.79,25.74,25.78,338600.0,15.0932,15.1049,15.0757,15.0991,338600.0
2006-01-04 13:50:00,25.79,25.81,25.77,25.78,364200.0,15.1049,15.1167,15.0932,15.0991,364200.0
2006-01-04 13:55:00,25.78,25.79,25.76,25.76,295300.0,15.0991,15.1049,15.0874,15.0874,295300.0
2006-01-04 14:00:00,25.76,25.79,25.76,25.79,159000.0,15.0874,15.1049,15.0874,15.1049,159000.0
2006-01-04 14:05:00,25.79,25.79,25.75,25.76,587700.0,15.1049,15.1049,15.0815,15.0874,587700.0
2006-01-04 14:10:00,25.76,25.76,25.7,25.71,660500.0,15.0874,15.0874,15.0522,15.0581,660500.0
2006-01-04 14:15:00,25.7,25.74,25.69,25.71,560100.0,15.0522,15.0757,15.0464,15.0581,560100.0
2006-01-04 14:20:00,25.71,25.75,25.71,25.73,468200.0,15.0581,15.0815,15.0581,15.0698,468200.0
2006-01-04 14:25:00,25.73,25.77,25.72,25.76,445000.0,15.0698,15.0932,15.064,15.0874,445000.0
2006-01-04 14:30:00,25.76,25.77,25.75,25.77,226000.0,15.0874,15.0932,15.0815,15.0932,226000.0
2006-01-04 14:35:00,25.77,25.8,25.76,25.8,803100.0,15.0932,15.1108,15.0874,15.1108,803100.0
2006-01-04 14:40:00,25.8,25.82,25.78,25.81,417100.0,15.1108,15.1225,15.0991,15.1167,417100.0
2006-01-04 14:45:00,25.81,25.82,25.79,25.8,380500.0,15.1167,15.1225,15.1049,15.1108,380500.0
2006-01-04 14:50:00,25.8,25.82,25.78,25.79,428600.0,15.1108,15.1225,15.0991,15.1049,428600.0
2006-01-04 14:55:00,25.79,25.79,25.76,25.77,235800.0,15.1049,15.1049,15.0874,15.0932,235800.0
2006-01-04 15:00:00,25.77,25.79,25.77,25.79,230600.0,15.0932,15.1049,15.0932,15.1049,230600.0
2006-01-04 15:05:00,25.79,25.84,25.78,25.81,875500.0,15.1049,15.1342,15.0991,15.1167,875500.0
2006-01-04 15:10:00,25.81,25.82,25.8,25.81,419800.0,15.1167,15.1225,15.1108,15.1167,419800.0
2006-01-04 15:15:00,25.81,25.82,25.78,25.78,271700.0,15.1167,15.1225,15.0991,15.0991,271700.0
2006-01-04 15:20:00,25.78,25.82,25.77,25.8,614100.0,15.0991,15.1225,15.0932,15.1108,614100.0
2006-01-04 15:25:00,25.81,25.84,25.8,25.84,411700.0,15.1167,15.1342,15.1108,15.1342,411700.0
2006-01-04 15:30:00,25.84,25.89,25.84,25.87,690900.0,15.1342,15.1635,15.1342,15.1518,690900.0
2006-01-04 15:35:00,25.86,25.87,25.83,25.86,540700.0,15.1459,15.1518,15.1284,15.1459,540700.0
2006-01-04 15:40:00,25.87,25.88,25.84,25.86,675500.0,15.1518,15.1577,15.1342,15.1459,675500.0
2006-01-04 15:45:00,25.87,25.87,25.85,25.85,319400.0,15.1518,15.1518,15.1401,15.1401,319400.0
2006-01-04 15:50:00,25.85,25.94,25.84,25.91,1159900.0,15.1401,15.1928,15.1342,15.1752,1159900.0
2006-01-04 15:55:00,25.91,25.92,25.89,25.92,1004600.0,15.1752,15.1811,15.1635,15.1811,1004600.0
2006-01-05 09:30:00,25.94,26.04,25.91,26.04,1700900.0,15.1928,15.2514,15.1752,15.2514,1700900.0
2006-01-05 09:35:00,26.04,26.1,26.02,26.09,922800.0,15.2514,15.2865,15.2397,15.2807,922800.0
2006-01-05 09:40:00,26.09,26.11,26.07,26.09,831600.0,15.2807,15.2924,15.2689,15.2807,831600.0
2006-01-05 09:45:00,26.08,26.1,26.04,26.05,967900.0,15.2748,15.2865,15.2514,15.2572,967900.0
2006-01-05 09:50:00,26.04,26.05,26.0,26.01,580700.0,15.2514,15.2572,15.2279,15.2338,580700.0
2006-01-05 09:55:00,26.01,26.03,25.97,26.01,1334000.0,15.2338,15.2455,15.2104,15.2338,1334000.0
2006-01-05 10:00:00,26.02,26.07,26.0,26.07,724000.0,15.2397,15.2689,15.2279,15.2689,724000.0
2006-01-05 10:05:00,26.07,26.2,26.07,26.18,1225900.0,15.2689,15.3451,15.2689,15.3334,1225900.0
2006-01-05 10:10:00,26.18,26.19,26.1,26.13,906500.0,15.3334,15.3392,15.2865,15.3041,906500.0
2006-01-05 10:15:00,26.13,26.14,26.1,26.13,370200.0,15.3041,15.3099,15.2865,15.3041,370200.0
2006-01-05 10:20:00,26.13,26.25,26.12,26.21,982700.0,15.3041,15.3744,15.2982,15.3509,982700.0
2006-01-05 10:25:00,26.21,26.22,26.15,26.15,598400.0,15.3509,15.3568,15.3158,15.3158,598400.0
2006-01-05 10:30:00,26.15,26.2,26.15,26.16,330300.0,15.3158,15.3451,15.3158,15.3217,330300.0
2006-01-05 10:35:00,26.16,26.18,26.14,26.15,869200.0,15.3217,15.3334,15.3099,15.3158,869200.0
2006-01-05 10:40:00,26.15,26.16,26.1,26.13,838700.0,15.3158,15.3217,15.2865,15.3041,838700.0
2006-01-05 10:45:00,26.14,26.2,26.13,26.18,618800.0,15.3099,15.3451,15.3041,15.3334,618800.0
2006-01-05 10:50:00,26.17,26.19,26.15,26.15,356800.0,15.3275,15.3392,15.3158,15.3158,356800.0
2006-01-05 10:55:00,26.15,26.18,26.15,26.16,439100.0,15.3158,15.3334,15.3158,15.3217,439100.0
2006-01-05 11:00:00,26.16,26.19,26.15,26.16,407900.0,15.3217,15.3392,15.3158,15.3217,407900.0
2006-01-05 11:05:00,26.16,26.2,26.16,26.2,372500.0,15.3217,15.3451,15.3217,15.3451,372500.0
2006-01-05 11:10:00,26.2,26.23,26.17,26.22,485700.0,15.3451,15.3627,15.3275,15.3568,485700.0
2006-01-05 11:15:00,26.22,26.25,26.21,26.23,644100.0,15.3568,15.3744,15.3509,15.3627,644100.0
2006-01-05 11:20:00,26.23,26.27,26.09,26.25,822700.0,15.3627,15.3861,15.2807,15.3744,822700.0
2006-01-05 11:25:00,26.26,26.26,26.24,26.25,490900.0,15.3802,15.3802,15.3685,15.3744,490900.0
2006-01-05 11:30:00,26.25,26.28,26.24,26.27,745700.0,15.3744,15.3919,15.3685,15.3861,745700.0
2006-01-05 11:35:00,26.27,26.29,26.26,26.28,518200.0,15.3861,15.3978,15.3802,15.3919,518200.0
2006-01-05 11:40:00,26.28,26.35,26.28,26.29,493300.0,15.3919,15.4329,15.3919,15.3978,493300.0
2006-01-05 11:45:00,26.29,26.3,26.27,26.28,306700.0,15.3978,15.4037,15.3861,15.3919,306700.0
2006-01-05 11:50:00,26.28,26.29,26.26,26.28,343500.0,15.3919,15.3978,15.3802,15.3919,343500.0
2006-01-05 11:55:00,26.28,26.31,26.27,26.29,425200.0,15.3919,15.4095,15.3861,15.3978,425200.0
2006-01-05 12:00:00,26.28,26.3,26.26,26.29,407200.0,15.3919,15.4037,15.3802,15.3978,407200.0
2006-01-05 12:05:00,26.28,26.29,26.26,26.26,353400.0,15.3919,15.3978,15.3802,15.3802,353400.0
2006-01-05 12:10:00,26.26,26.27,26.18,26.18,565000.0,15.3802,15.3861,15.3334,15.3334,565000.0
2006-01-05 12:15:00,26.18,26.2,26.16,26.19,455600.0,15.3334,15.3451,15.3217,15.3392,455600.0
2006-01-05 12:20:00,26.19,26.25,26.19,26.25,480500.0,15.3392,15.3744,15.3392,15.3744,480500.0
2006-01-05 12:25:00,26.25,26.26,26.22,26.25,386500.0,15.3744,15.3802,15.3568,15.3744,386500.0
2006-01-05 12:30:00,26.25,26.28,26.24,26.26,599700.0,15.3744,15.3919,15.3685,15.3802,599700.0
2006-01-05 12:35:00,26.26,26.27,26.25,26.26,391000.0,15.3802,15.3861,15.3744,15.3802,391000.0
2006-01-05 12:40:00,26.26,26.29,26.25,26.26,422600.0,15.3802,15.3978,15.3744,15.3802,422600.0
2006-01-05 12:45:00,26.27,26.27,26.24,26.27,1198700.0,15.3861,15.3861,15.3685,15.3861,1198700.0
2006-01-05 12:50:00,26.27,26.28,26.25,26.27,205500.0,15.3861,15.3919,15.3744,15.3861,205500.0
2006-01-05 12:55:00,26.27,26.28,26.26,26.26,417500.0,15.3861,15.3919,15.3802,15.3802,417500.0
2006-01-05 13:00:00,26.27,26.27,26.26,26.26,392200.0,15.3861,15.3861,15.3802,15.3802,392200.0
2006-01-05 13:05:00,26.27,26.33,26.26,26.33,672500.0,15.3861,15.4212,15.3802,15.4212,672500.0
2006-01-05 13:10:00,26.34,26.34,26.3,26.33,474900.0,15.4271,15.4271,15.4037,15.4212,474900.0
2006-01-05 13:15:00,26.34,26.47,26.33,26.38,1640300.0,15.4271,15.5032,15.4212,15.4505,1640300.0
2006-01-05 13:20:00,26.38,26.38,26.25,26.35,713500.0,15.4505,15.4505,15.3744,15.4329,713500.0
2006-01-05 13:25:00,26.35,26.4,26.35,26.39,316600.0,15.4329,15.4622,15.4329,15.4564,316600.0
2006-01-05 13:30:00,26.39,26.4,26.37,26.4,238700.0,15.4564,15.4622,15.4446,15.4622,238700.0
2006-01-05 13:35:00,26.4,26.4,26.35,26.37,662000.0,15.4622,15.4622,15.4329,15.4446,662000.0
2006-01-05 13:40:00,26.38,26.42,26.37,26.41,394400.0,15.4505,15.4739,15.4446,15.4681,394400.0
2006-01-05 13:45:00,26.41,26.43,26.4,26.42,344200.0,15.4681,15.4798,15.4622,15.4739,344200.0
2006-01-05 13:50:00,26.43,26.47,26.42,26.45,562100.0,15.4798,15.5032,15.4739,15.4915,562100.0
2006-01-05 13:55:00,26.45,26.45,26.41,26.42,263200.0,15.4915,15.4915,15.4681,15.4739,263200.0
2006-01-05 14:00:00,26.42,26.43,26.39,26.4,333100.0,15.4739,15.4798,15.4564,15.4622,333100.0
2006-01-05 14:05:00,26.41,26.43,26.29,26.35,429000.0,15.4681,15.4798,15.3978,15.4329,429000.0
2006-01-05 14:10:00,26.36,26.38,25.36,26.37,645000.0,15.4388,15.4505,14.8531,15.4446,645000.0
2006-01-05 14:15:00,26.38,26.42,26.38,26.39,610900.0,15.4505,15.4739,15.4505,15.4564,610900.0
2006-01-05 14:20:00,26.39,26.46,26.37,26.37,640900.0,15.4564,15.4974,15.4446,15.4446,640900.0
2006-01-05 14:25:00,26.38,26.41,26.35,26.36,642500.0,15.4505,15.4681,15.4329,15.4388,642500.0
2006-01-05 14:30:00,26.35,26.36,26.34,26.34,560800.0,15.4329,15.4388,15.4271,15.4271,560800.0
2006-01-05 14:35:00,26.35,26.35,26.33,26.35,838200.0,15.4329,15.4329,15.4212,15.4329,838200.0
2006-01-05 14:40:00,26.34,26.38,26.33,26.37,758200.0,15.4271,15.4505,15.4212,15.4446,758200.0
2006-01-05 14:45:00,26.37,26.4,26.35,26.37,696400.0,15.4446,15.4622,15.4329,15.4446,696400.0
2006-01-05 14:50:00,26.37,26.37,26.34,26.37,487500.0,15.4446,15.4446,15.4271,15.4446,487500.0
2006-01-05 14:55:00,26.37,26.37,26.34,26.35,515100.0,15.4446,15.4446,15.4271,15.4329,515100.0
2006-01-05 15:00:00,26.35,26.38,26.34,26.37,398100.0,15.4329,15.4505,15.4271,15.4446,398100.0
2006-01-05 15:05:00,26.37,26.38,26.37,26.38,481900.0,15.4446,15.4505,15.4446,15.4505,481900.0
2006-01-05 15:10:00,26.37,26.38,26.34,26.34,394400.0,15.4446,15.4505,15.4271,15.4271,394400.0
2006-01-05 15:15:00,26.34,26.36,26.31,26.36,661900.0,15.4271,15.4388,15.4095,15.4388,661900.0
2006-01-05 15:20:00,26.36,26.36,26.32,26.34,450300.0,15.4388,15.4388,15.4154,15.4271,450300.0
2006-01-05 15:25:00,26.33,26.35,26.32,26.32,380000.0,15.4212,15.4329,15.4154,15.4154,380000.0
2006-01-05 15:30:00,26.33,26.33,26.3,26.32,462500.0,15.4212,15.4212,15.4037,15.4154,462500.0
2006-01-05 15:35:00,26.31,26.32,26.29,26.3,902300.0,15.4095,15.4154,15.3978,15.4037,902300.0
2006-01-05 15:40:00,26.3,26.31,26.25,26.29,1528800.0,15.4037,15.4095,15.3744,15.3978,1528800.0
2006-01-05 15:45:00,26.29,26.29,26.22,26.23,1005800.0,15.3978,15.3978,15.3568,15.3627,1005800.0
2006-01-05 15:50:00,26.23,26.28,26.19,26.22,1565600.0,15.3627,15.3919,15.3392,15.3568,1565600.0
2006-01-05 15:55:00,26.23,26.28,26.18,26.27,1682500.0,15.3627,15.3919,15.3334,15.3861,1682500.0
2006-01-06 09:30:00,26.48,26.63,26.46,26.62,2346900.0,15.5091,15.5969,15.4974,15.5911,2346900.0
2006-01-06 09:35:00,26.62,26.63,26.47,26.47,896000.0,15.5911,15.5969,15.5032,15.5032,896000.0
2006-01-06 09:40:00,26.47,26.51,26.45,26.45,559100.0,15.5032,15.5266,15.4915,15.4915,559100.0
2006-01-06 09:45:00,26.46,26.47,26.37,26.39,874400.0,15.4974,15.5032,15.4446,15.4564,874400.0
2006-01-06 09:50:00,26.39,26.49,26.38,26.48,951700.0,15.4564,15.5149,15.4505,15.5091,951700.0
2006-01-06 09:55:00,26.48,26.53,26.47,26.51,666400.0,15.5091,15.5384,15.5032,15.5266,666400.0
2006-01-06 10:00:00,26.51,26.51,26.42,26.47,1161000.0,15.5266,15.5266,15.4739,15.5032,1161000.0
2006-01-06 10:05:00,26.46,26.48,26.41,26.43,623400.0,15.4974,15.5091,15.4681,15.4798,623400.0
2006-01-06 10:10:00,26.42,26.45,26.4,26.44,478100.0,15.4739,15.4915,15.4622,15.4856,478100.0
2006-01-06 10:15:00,26.44,26.47,26.43,26.44,693000.0,15.4856,15.5032,15.4798,15.4856,693000.0
2006-01-06 10:20:00,26.44,26.47,26.36,26.36,822300.0,15.4856,15.5032,15.4388,15.4388,822300.0
2006-01-06 10:25:00,26.37,26.43,26.34,26.4,1003900.0,15.4446,15.4798,15.4271,15.4622,1003900.0
2006-01-06 10:30:00,26.4,26.43,26.38,26.4,423700.0,15.4622,15.4798,15.4505,15.4622,423700.0
2006-01-06 10:35:00,26.4,26.42,26.37,26.38,542000.0,15.4622,15.4739,15.4446,15.4505,542000.0
2006-01-06 10:40:00,26.38,26.42,26.37,26.4,612700.0,15.4505,15.4739,15.4446,15.4622,612700.0
2006-01-06 10:45:00,26.4,26.41,26.33,26.36,600500.0,15.4622,15.4681,15.4212,15.4388,600500.0
2006-01-06 10:50:00,26.35,26.37,26.34,26.36,312800.0,15.4329,15.4446,15.4271,15.4388,312800.0
2006-01-06 10:55:00,26.37,26.37,26.28,26.29,643900.0,15.4446,15.4446,15.3919,15.3978,643900.0
2006-01-06 11:00:00,26.3,26.3,26.21,26.23,595300.0,15.4037,15.4037,15.3509,15.3627,595300.0
2006-01-06 11:05:00,26.24,26.3,26.23,26.28,638100.0,15.3685,15.4037,15.3627,15.3919,638100.0
2006-01-06 11:10:00,26.28,26.28,26.23,26.26,641600.0,15.3919,15.3919,15.3627,15.3802,641600.0
2006-01-06 11:15:00,26.26,26.29,26.26,26.28,254200.0,15.3802,15.3978,15.3802,15.3919,254200.0
2006-01-06 11:20:00,26.28,26.31,26.26,26.27,531200.0,15.3919,15.4095,15.3802,15.3861,531200.0
2006-01-06 11:25:00,26.28,26.35,26.27,26.33,577000.0,15.3919,15.4329,15.3861,15.4212,577000.0
2006-01-06 11:30:00,26.33,26.38,26.31,26.38,469100.0,15.4212,15.4505,15.4095,15.4505,469100.0
2006-01-06 11:35:00,26.39,26.41,26.36,26.4,780200.0,15.4564,15.4681,15.4388,15.4622,780200.0
2006-01-06 11:40:00,26.39,26.4,26.35,26.36,414900.0,15.4564,15.4622,15.4329,15.4388,414900.0
2006-01-06 11:45:00,26.36,26.38,26.35,26.36,191700.0,15.4388,15.4505,15.4329,15.4388,191700.0
2006-01-06 11:50:00,26.36,26.5,26.36,26.36,626000.0,15.4388,15.5208,15.4388,15.4388,626000.0
2006-01-06 11:55:00,26.37,26.4,26.36,26.39,301300.0,15.4446,15.4622,15.4388,15.4564,301300.0
2006-01-06 12:00:00,26.4,26.47,26.39,26.46,619100.0,15.4622,15.5032,15.4564,15.4974,619100.0
2006-01-06 12:05:00,26.46,26.46,26.39,26.41,467000.0,15.4974,15.4974,15.4564,15.4681,467000.0
2006-01-06 12:10:00,26.41,26.45,26.41,26.41,742200.0,15.4681,15.4915,15.4681,15.4681,742200.0
2006-01-06 12:15:00,26.41,26.43,26.4,26.43,315600.0,15.4681,15.4798,15.4622,15.4798,315600.0
2006-01-06 12:20:00,26.42,26.42,26.39,26.4,709700.0,15.4739,15.4739,15.4564,15.4622,709700.0
2006-01-06 12:25:00,26.4,26.41,26.39,26.39,369500.0,15.4622,15.4681,15.4564,15.4564,369500.0
2006-01-06 12:30:00,26.39,26.41,26.39,26.41,484800.0,15.4564,15.4681,15.4564,15.4681,484800.0
2006-01-06 12:35:00,26.41,26.43,26.4,26.42,439600.0,15.4681,15.4798,15.4622,15.4739,439600.0
2006-01-06 12:40:00,26.42,26.42,26.39,26.41,372400.0,15.4739,15.4739,15.4564,15.4681,372400.0
2006-01-06 12:45:00,26.4,26.42,26.4,26.41,150400.0,15.4622,15.4739,15.4622,15.4681,150400.0
2006-01-06 12:50:00,26.41,26.41,26.38,26.41,244000.0,15.4681,15.4681,15.4505,15.4681,244000.0
2006-01-06 12:55:00,26.41,26.41,26.39,26.39,65800.0,15.4681,15.4681,15.4564,15.4564,65800.0
2006-01-06 13:00:00,26.4,26.4,26.38,26.39,187400.0,15.4622,15.4622,15.4505,15.4564,187400.0
2006-01-06 13:05:00,26.39,26.4,26.38,26.38,274900.0,15.4564,15.4622,15.4505,15.4505,274900.0
2006-01-06 13:10:00,26.39,26.39,26.34,26.35,417900.0,15.4564,15.4564,15.4271,15.4329,417900.0
2006-01-06 13:15:00,26.35,26.38,26.35,26.38,121300.0,15.4329,15.4505,15.4329,15.4505,121300.0
2006-01-06 13:20:00,26.37,26.4,26.37,26.4,228400.0,15.4446,15.4622,15.4446,15.4622,228400.0
2006-01-06 13:25:00,26.4,26.4,26.35,26.37,316500.0,15.4622,15.4622,15.4329,15.4446,316500.0
2006-01-06 13:30:00,26.37,26.37,26.33,26.34,326700.0,15.4446,15.4446,15.4212,15.4271,326700.0
2006-01-06 13:35:00,26.34,26.35,26.33,26.34,267800.0,15.4271,15.4329,15.4212,15.4271,267800.0
2006-01-06 13:40:00,26.35,26.35,26.33,26.35,180700.0,15.4329,15.4329,15.4212,15.4329,180700.0
2006-01-06 13:45:00,26.35,26.36,26.33,26.35,388200.0,15.4329,15.4388,15.4212,15.4329,388200.0
2006-01-06 13:50:00,26.35,26.4,26.35,26.38,736600.0,15.4329,15.4622,15.4329,15.4505,736600.0
2006-01-06 13:55:00,26.39,26.41,26.38,26.38,443600.0,15.4564,15.4681,15.4505,15.4505,443600.0
2006-01-06 14:00:00,26.38,26.44,26.37,26.41,752900.0,15.4505,15.4856,15.4446,15.4681,752900.0
2006-01-06 14:05:00,26.4,26.42,26.39,26.39,608300.0,15.4622,15.4739,15.4564,15.4564,608300.0
2006-01-06 14:10:00,26.39,26.4,26.36,26.4,287300.0,15.4564,15.4622,15.4388,15.4622,287300.0
2006-01-06 14:15:00,26.4,26.48,26.39,26.42,933800.0,15.4622,15.5091,15.4564,15.4739,933800.0
2006-01-06 14:20:00,26.42,26.42,26.37,26.38,410300.0,15.4739,15.4739,15.4446,15.4505,410300.0
2006-01-06 14:25:00,26.38,26.4,26.38,26.4,246900.0,15.4505,15.4622,15.4505,15.4622,246900.0
2006-01-06 14:30:00,26.4,26.41,26.38,26.41,407000.0,15.4622,15.4681,15.4505,15.4681,407000.0
2006-01-06 14:35:00,26.4,26.43,26.39,26.41,408900.0,15.4622,15.4798,15.4564,15.4681,408900.0
2006-01-06 14:40:00,26.4,26.43,26.4,26.41,575200.0,15.4622,15.4798,15.4622,15.4681,575200.0
2006-01-06 14:45:00,26.41,26.43,26.4,26.42,277300.0,15.4681,15.4798,15.4622,15.4739,277300.0
2006-01-06 14:50:00,26.41,26.43,26.4,26.41,216100.0,15.4681,15.4798,15.4622,15.4681,216100.0
2006-01-06 14:55:00,26.42,26.48,26.41,26.43,598800.0,15.4739,15.5091,15.4681,15.4798,598800.0
2006-01-06 15:00:00,26.43,26.43,26.4,26.42,343900.0,15.4798,15.4798,15.4622,15.4739,343900.0
2006-01-06 15:05:00,26.42,26.44,26.41,26.42,476700.0,15.4739,15.4856,15.4681,15.4739,476700.0
2006-01-06 15:10:00,26.43,26.45,26.42,26.44,150200.0,15.4798,15.4915,15.4739,15.4856,150200.0
2006-01-06 15:15:00,26.44,26.45,26.43,26.45,304500.0,15.4856,15.4915,15.4798,15.4915,304500.0
2006-01-06 15:20:00,26.44,26.45,26.43,26.44,520100.0,15.4856,15.4915,15.4798,15.4856,520100.0
2006-01-06 15:25:00,26.44,26.45,26.43,26.44,294900.0,15.4856,15.4915,15.4798,15.4856,294900.0
2006-01-06 15:30:00,26.44,26.45,26.43,26.44,239200.0,15.4856,15.4915,15.4798,15.4856,239200.0
2006-01-06 15:35:00,26.45,26.45,26.42,26.42,322200.0,15.4915,15.4915,15.4739,15.4739,322200.0
2006-01-06 15:40:00,26.42,26.44,26.41,26.41,363200.0,15.4739,15.4856,15.4681,15.4681,363200.0
2006-01-06 15:45:00,26.41,26.42,26.35,26.36,798000.0,15.4681,15.4739,15.4329,15.4388,798000.0
2006-01-06 15:50:00,26.35,26.38,26.28,26.34,1505600.0,15.4329,15.4505,15.3919,15.4271,1505600.0
2006-01-06 15:55:00,26.33,26.37,26.31,26.31,1622000.0,15.4212,15.4446,15.4095,15.4095,1622000.0
2006-01-09 09:30:00,26.39,26.5,26.39,26.47,1415200.0,15.4564,15.5208,15.4564,15.5032,1415200.0
2006-01-09 09:35:00,26.47,26.47,26.4,26.43,636700.0,15.5032,15.5032,15.4622,15.4798,636700.0
2006-01-09 09:40:00,26.44,26.45,26.33,26.36,645200.0,15.4856,15.4915,15.4212,15.4388,645200.0
2006-01-09 09:45:00,26.36,26.36,26.28,26.31,625600.0,15.4388,15.4388,15.3919,15.4095,625600.0
2006-01-09 09:50:00,26.32,26.37,26.31,26.32,741800.0,15.4154,15.4446,15.4095,15.4154,741800.0
2006-01-09 09:55:00,26.32,26.36,26.25,26.27,515100.0,15.4154,15.4388,15.3744,15.3861,515100.0
2006-01-09 10:00:00,26.28,26.28,26.11,26.14,837200.0,15.3919,15.3919,15.2924,15.3099,837200.0
2006-01-09 10:05:00,26.13,26.17,26.1,26.13,789300.0,15.3041,15.3275,15.2865,15.3041,789300.0
2006-01-09 10:10:00,26.13,26.14,26.09,26.12,677800.0,15.3041,15.3099,15.2807,15.2982,677800.0
2006-01-09 10:15:00,26.12,26.17,26.12,26.17,687500.0,15.2982,15.3275,15.2982,15.3275,687500.0
2006-01-09 10:20:00,26.16,26.17,26.11,26.12,426200.0,15.3217,15.3275,15.2924,15.2982,426200.0
2006-01-09 10:25:00,26.11,26.24,26.11,26.2,1214000.0,15.2924,15.3685,15.2924,15.3451,1214000.0
2006-01-09 10:30:00,26.2,26.34,26.2,26.31,1416600.0,15.3451,15.4271,15.3451,15.4095,1416600.0
2006-01-09 10:35:00,26.31,26.32,26.26,26.27,498500.0,15.4095,15.4154,15.3802,15.3861,498500.0
2006-01-09 10:40:00,26.27,26.31,26.26,26.3,497600.0,15.3861,15.4095,15.3802,15.4037,497600.0
2006-01-09 10:45:00,26.3,26.34,26.29,26.33,770600.0,15.4037,15.4271,15.3978,15.4212,770600.0
2006-01-09 10:50:00,26.33,26.36,26.3,26.31,435500.0,15.4212,15.4388,15.4037,15.4095,435500.0
2006-01-09 10:55:00,26.32,26.32,26.27,26.28,414200.0,15.4154,15.4154,15.3861,15.3919,414200.0
2006-01-09 11:00:00,26.29,26.29,26.25,26.27,536800.0,15.3978,15.3978,15.3744,15.3861,536800.0
2006-01-09 11:05:00,26.27,26.27,26.24,26.27,739300.0,15.3861,15.3861,15.3685,15.3861,739300.0
2006-01-09 11:10:00,26.26,26.27,26.24,26.24,587300.0,15.3802,15.3861,15.3685,15.3685,587300.0
2006-01-09 11:15:00,26.24,26.27,26.11,26.25,306000.0,15.3685,15.3861,15.2924,15.3744,306000.0
2006-01-09 11:20:00,26.25,26.27,26.24,26.25,335100.0,15.3744,15.3861,15.3685,15.3744,335100.0
2006-01-09 11:25:00,26.25,26.34,26.24,26.33,385100.0,15.3744,15.4271,15.3685,15.4212,385100.0
2006-01-09 11:30:00,26.33,26.35,26.27,26.35,383400.0,15.4212,15.4329,15.3861,15.4329,383400.0
2006-01-09 11:35:00,26.35,26.4,26.34,26.39,774800.0,15.4329,15.4622,15.4271,15.4564,774800.0
2006-01-09 11:40:00,26.39,26.4,26.36,26.4,337000.0,15.4564,15.4622,15.4388,15.4622,337000.0
2006-01-09 11:45:00,26.39,26.48,26.39,26.47,622900.0,15.4564,15.5091,15.4564,15.5032,622900.0
2006-01-09 11:50:00,26.47,26.51,26.47,26.48,691100.0,15.5032,15.5266,15.5032,15.5091,691100.0
2006-01-09 11:55:00,26.48,26.51,26.47,26.5,387700.0,15.5091,15.5266,15.5032,15.5208,387700.0
2006-01-09 12:00:00,26.5,26.51,26.43,26.47,421100.0,15.5208,15.5266,15.4798,15.5032,421100.0
2006-01-09 12:05:00,26.47,26.48,26.44,26.46,161800.0,15.5032,15.5091,15.4856,15.4974,161800.0
2006-01-09 12:10:00,26.47,26.49,26.43,26.45,303700.0,15.5032,15.5149,15.4798,15.4915,303700.0
2006-01-09 12:15:00,26.45,26.47,26.44,26.44,182400.0,15.4915,15.5032,15.4856,15.4856,182400.0
2006-01-09 12:20:00,26.44,26.45,26.41,26.42,290200.0,15.4856,15.4915,15.4681,15.4739,290200.0
2006-01-09 12:25:00,26.42,26.44,26.41,26.42,261300.0,15.4739,15.4856,15.4681,15.4739,261300.0
2006-01-09 12:30:00,26.43,26.43,26.4,26.42,143300.0,15.4798,15.4798,15.4622,15.4739,143300.0
2006-01-09 12:35:00,26.42,26.43,26.41,26.41,187200.0,15.4739,15.4798,15.4681,15.4681,187200.0
2006-01-09 12:40:00,26.42,26.47,26.41,26.45,317300.0,15.4739,15.5032,15.4681,15.4915,317300.0
2006-01-09 12:45:00,26.44,26.45,26.4,26.4,223500.0,15.4856,15.4915,15.4622,15.4622,223500.0
2006-01-09 12:50:00,26.4,26.44,26.4,26.44,205400.0,15.4622,15.4856,15.4622,15.4856,205400.0
2006-01-09 12:55:00,26.44,26.45,26.42,26.45,178400.0,15.4856,15.4915,15.4739,15.4915,178400.0
2006-01-09 13:00:00,26.45,26.45,26.42,26.43,279500.0,15.4915,15.4915,15.4739,15.4798,279500.0
2006-01-09 13:05:00,26.42,26.44,26.4,26.44,163400.0,15.4739,15.4856,15.4622,15.4856,163400.0
2006-01-09 13:10:00,26.44,26.45,26.36,26.38,385400.0,15.4856,15.4915,15.4388,15.4505,385400.0
2006-01-09 13:15:00,26.38,26.4,26.36,26.37,321500.0,15.4505,15.4622,15.4388,15.4446,321500.0
2006-01-09 13:20:00,26.38,26.4,26.36,26.39,199200.0,15.4505,15.4622,15.4388,15.4564,199200.0
2006-01-09 13:25:00,26.4,26.41,26.39,26.39,199100.0,15.4622,15.4681,15.4564,15.4564,199100.0
2006-01-09 13:30:00,26.39,26.4,26.38,26.4,117400.0,15.4564,15.4622,15.4505,15.4622,117400.0
2006-01-09 13:35:00,26.4,26.43,26.38,26.42,326300.0,15.4622,15.4798,15.4505,15.4739,326300.0
2006-01-09 13:40:00,26.43,26.43,26.39,26.39,273900.0,15.4798,15.4798,15.4564,15.4564,273900.0
2006-01-09 13:45:00,26.39,26.45,26.38,26.43,448700.0,15.4564,15.4915,15.4505,15.4798,448700.0
2006-01-09 13:50:00,26.44,26.5,26.43,26.49,600000.0,15.4856,15.5208,15.4798,15.5149,600000.0
2006-01-09 13:55:00,26.49,26.5,26.45,26.45,425200.0,15.5149,15.5208,15.4915,15.4915,425200.0
2006-01-09 14:00:00,26.45,26.47,26.43,26.43,197100.0,15.4915,15.5032,15.4798,15.4798,197100.0
2006-01-09 14:05:00,26.43,26.45,26.42,26.44,174500.0,15.4798,15.4915,15.4739,15.4856,174500.0
2006-01-09 14:10:00,26.43,26.45,26.43,26.44,174800.0,15.4798,15.4915,15.4798,15.4856,174800.0
2006-01-09 14:15:00,26.45,26.45,26.43,26.45,120100.0,15.4915,15.4915,15.4798,15.4915,120100.0
2006-01-09 14:20:00,26.45,26.45,26.42,26.43,209700.0,15.4915,15.4915,15.4739,15.4798,209700.0
2006-01-09 14:25:00,26.43,26.45,26.38,26.38,285400.0,15.4798,15.4915,15.4505,15.4505,285400.0
2006-01-09 14:30:00,26.38,26.39,26.31,26.32,668000.0,15.4505,15.4564,15.4095,15.4154,668000.0
2006-01-09 14:35:00,26.33,26.35,26.23,26.26,555200.0,15.4212,15.4329,15.3627,15.3802,555200.0
2006-01-09 14:40:00,26.25,26.31,26.24,26.27,610400.0,15.3744,15.4095,15.3685,15.3861,610400.0
2006-01-09 14:45:00,26.27,26.3,26.24,26.29,628000.0,15.3861,15.4037,15.3685,15.3978,628000.0
2006-01-09 14:50:00,26.29,26.32,26.27,26.32,244500.0,15.3978,15.4154,15.3861,15.4154,244500.0
2006-01-09 14:55:00,26.31,26.33,26.3,26.31,177600.0,15.4095,15.4212,15.4037,15.4095,177600.0
2006-01-09 15:00:00,26.3,26.32,26.28,26.32,286800.0,15.4037,15.4154,15.3919,15.4154,286800.0
2006-01-09 15:05:00,26.32,26.35,26.3,26.32,262800.0,15.4154,15.4329,15.4037,15.4154,262800.0
2006-01-09 15:10:00,26.32,26.34,26.31,26.31,204600.0,15.4154,15.4271,15.4095,15.4095,204600.0
2006-01-09 15:15:00,26.31,26.34,26.28,26.28,225900.0,15.4095,15.4271,15.3919,15.3919,225900.0
2006-01-09 15:20:00,26.28,26.29,26.26,26.29,321700.0,15.3919,15.3978,15.3802,15.3978,321700.0
2006-01-09 15:25:00,26.28,26.3,26.25,26.26,417700.0,15.3919,15.4037,15.3744,15.3802,417700.0
2006-01-09 15:30:00,26.27,26.35,26.26,26.34,657400.0,15.3861,15.4329,15.3802,15.4271,657400.0
2006-01-09 15:35:00,26.35,26.4,26.34,26.37,705900.0,15.4329,15.4622,15.4271,15.4446,705900.0
2006-01-09 15:40:00,26.36,26.41,26.36,26.4,454700.0,15.4388,15.4681,15.4388,15.4622,454700.0
2006-01-09 15:45:00,26.41,26.48,26.4,26.46,920900.0,15.4681,15.5091,15.4622,15.4974,920900.0
2006-01-09 15:50:00,26.46,26.5,26.46,26.48,1197100.0,15.4974,15.5208,15.4974,15.5091,1197100.0
2006-01-09 15:55:00,26.49,26.49,26.3,26.45,1254100.0,15.5149,15.5149,15.4037,15.4915,1254100.0
2006-01-10 09:30:00,26.29,26.35,26.14,26.31,1920900.0,15.3978,15.4329,15.3099,15.4095,1920900.0
2006-01-10 09:35:00,26.31,26.4,26.28,26.38,874500.0,15.4095,15.4622,15.3919,15.4505,874500.0
2006-01-10 09:40:00,26.39,26.4,26.33,26.38,605600.0,15.4564,15.4622,15.4212,15.4505,605600.0
2006-01-10 09:45:00,26.37,26.41,26.31,26.38,890300.0,15.4446,15.4681,15.4095,15.4505,890300.0
2006-01-10 09:50:00,26.38,26.38,26.32,26.33,770500.0,15.4505,15.4505,15.4154,15.4212,770500.0
2006-01-10 09:55:00,26.34,26.34,26.28,26.3,708300.0,15.4271,15.4271,15.3919,15.4037,708300.0
2006-01-10 10:00:00,26.3,26.37,26.29,26.36,539700.0,15.4037,15.4446,15.3978,15.4388,539700.0
2006-01-10 10:05:00,26.35,26.36,26.25,26.3,1164600.0,15.4329,15.4388,15.3744,15.4037,1164600.0
2006-01-10 10:10:00,26.27,26.32,26.25,26.29,391300.0,15.3861,15.4154,15.3744,15.3978,391300.0
2006-01-10 10:15:00,26.29,26.36,26.25,26.3,661400.0,15.3978,15.4388,15.3744,15.4037,661400.0
2006-01-10 10:20:00,26.3,26.32,26.28,26.32,187600.0,15.4037,15.4154,15.3919,15.4154,187600.0
2006-01-10 10:25:00,26.32,26.34,26.25,26.26,443300.0,15.4154,15.4271,15.3744,15.3802,443300.0
2006-01-10 10:30:00,26.25,26.28,26.23,26.27,464500.0,15.3744,15.3919,15.3627,15.3861,464500.0
2006-01-10 10:35:00,26.27,26.31,26.26,26.3,350900.0,15.3861,15.4095,15.3802,15.4037,350900.0
2006-01-10 10:40:00,26.3,26.31,26.25,26.26,445100.0,15.4037,15.4095,15.3744,15.3802,445100.0
2006-01-10 10:45:00,26.26,26.29,26.23,26.28,490300.0,15.3802,15.3978,15.3627,15.3919,490300.0
2006-01-10 10:50:00,26.28,26.3,26.24,26.25,411000.0,15.3919,15.4037,15.3685,15.3744,411000.0
2006-01-10 10:55:00,26.25,26.28,26.24,26.27,393000.0,15.3744,15.3919,15.3685,15.3861,393000.0
2006-01-10 11:00:00,26.28,26.31,26.2,26.23,786500.0,15.3919,15.4095,15.3451,15.3627,786500.0
2006-01-10 11:05:00,26.23,26.23,26.15,26.19,471800.0,15.3627,15.3627,15.3158,15.3392,471800.0
2006-01-10 11:10:00,26.19,26.23,26.18,26.22,327000.0,15.3392,15.3627,15.3334,15.3568,327000.0
2006-01-10 11:15:00,26.22,26.24,26.21,26.24,275700.0,15.3568,15.3685,15.3509,15.3685,275700.0
2006-01-10 11:20:00,26.24,26.26,26.23,26.26,216000.0,15.3685,15.3802,15.3627,15.3802,216000.0
2006-01-10 11:25:00,26.26,26.3,26.24,26.29,365700.0,15.3802,15.4037,15.3685,15.3978,365700.0
2006-01-10 11:30:00,26.3,26.3,26.25,26.25,209700.0,15.4037,15.4037,15.3744,15.3744,209700.0
2006-01-10 11:35:00,26.25,26.3,26.25,26.28,312700.0,15.3744,15.4037,15.3744,15.3919,312700.0
2006-01-10 11:40:00,26.27,26.31,26.27,26.3,446100.0,15.3861,15.4095,15.3861,15.4037,446100.0
2006-01-10 11:45:00,26.3,26.31,26.27,26.27,371100.0,15.4037,15.4095,15.3861,15.3861,371100.0
2006-01-10 11:50:00,26.27,26.3,26.26,26.3,329500.0,15.3861,15.4037,15.3802,15.4037,329500.0
2006-01-10 11:55:00,26.29,26.3,26.27,26.28,207700.0,15.3978,15.4037,15.3861,15.3919,207700.0
2006-01-10 12:00:00,26.28,26.34,26.27,26.33,576700.0,15.3919,15.4271,15.3861,15.4212,576700.0
2006-01-10 12:05:00,26.33,26.35,26.32,26.33,346800.0,15.4212,15.4329,15.4154,15.4212,346800.0
2006-01-10 12:10:00,26.33,26.35,26.3,26.33,429200.0,15.4212,15.4329,15.4037,15.4212,429200.0
2006-01-10 12:15:00,26.32,26.36,26.31,26.32,361700.0,15.4154,15.4388,15.4095,15.4154,361700.0
2006-01-10 12:20:00,26.32,26.35,26.27,26.27,503700.0,15.4154,15.4329,15.3861,15.3861,503700.0
2006-01-10 12:25:00,26.27,26.31,26.24,26.25,561000.0,15.3861,15.4095,15.3685,15.3744,561000.0
2006-01-10 12:30:00,26.26,26.27,26.2,26.22,722500.0,15.3802,15.3861,15.3451,15.3568,722500.0
2006-01-10 12:35:00,26.22,26.25,26.21,26.24,543500.0,15.3568,15.3744,15.3509,15.3685,543500.0
2006-01-10 12:40:00,26.24,26.24,26.19,26.19,340600.0,15.3685,15.3685,15.3392,15.3392,340600.0
2006-01-10 12:45:00,26.19,26.2,26.15,26.16,374900.0,15.3392,15.3451,15.3158,15.3217,374900.0
2006-01-10 12:50:00,26.16,26.19,26.15,26.18,336300.0,15.3217,15.3392,15.3158,15.3334,336300.0
2006-01-10 12:55:00,26.18,26.19,26.16,26.18,181900.0,15.3334,15.3392,15.3217,15.3334,181900.0
2006-01-10 13:00:00,26.17,26.19,26.16,26.16,230600.0,15.3275,15.3392,15.3217,15.3217,230600.0
2006-01-10 13:05:00,26.16,26.2,26.12,26.15,400800.0,15.3217,15.3451,15.2982,15.3158,400800.0
2006-01-10 13:10:00,26.15,26.22,26.14,26.22,818600.0,15.3158,15.3568,15.3099,15.3568,818600.0
2006-01-10 13:15:00,26.22,26.24,26.17,26.19,690600.0,15.3568,15.3685,15.3275,15.3392,690600.0
2006-01-10 13:20:00,26.18,26.25,26.18,26.22,501700.0,15.3334,15.3744,15.3334,15.3568,501700.0
2006-01-10 13:25:00,26.23,26.25,26.19,26.2,365500.0,15.3627,15.3744,15.3392,15.3451,365500.0
2006-01-10 13:30:00,26.2,26.27,26.2,26.2,515200.0,15.3451,15.3861,15.3451,15.3451,515200.0
2006-01-10 13:35:00,26.2,26.21,26.16,26.16,458700.0,15.3451,15.3509,15.3217,15.3217,458700.0
2006-01-10 13:40:00,26.17,26.17,26.14,26.15,512800.0,15.3275,15.3275,15.3099,15.3158,512800.0
2006-01-10 13:45:00,26.15,26.16,26.07,26.07,880600.0,15.3158,15.3217,15.2689,15.2689,880600.0
2006-01-10 13:50:00,26.07,26.08,26.04,26.05,686000.0,15.2689,15.2748,15.2514,15.2572,686000.0
2006-01-10 13:55:00,26.04,26.05,25.94,25.98,1429100.0,15.2514,15.2572,15.1928,15.2162,1429100.0
2006-01-10 14:00:00,25.97,26.01,25.94,25.98,780300.0,15.2104,15.2338,15.1928,15.2162,780300.0
2006-01-10 14:05:00,25.98,26.02,25.96,26.01,789300.0,15.2162,15.2397,15.2045,15.2338,789300.0
2006-01-10 14:10:00,26.0,26.03,25.98,26.03,580000.0,15.2279,15.2455,15.2162,15.2455,580000.0
2006-01-10 14:15:00,26.03,26.05,26.02,26.03,657100.0,15.2455,15.2572,15.2397,15.2455,657100.0
2006-01-10 14:20:00,26.03,26.07,26.02,26.06,444900.0,15.2455,15.2689,15.2397,15.2631,444900.0
2006-01-10 14:25:00,26.07,26.07,26.0,26.04,901600.0,15.2689,15.2689,15.2279,15.2514,901600.0
2006-01-10 14:30:00,26.03,26.03,25.97,25.97,392400.0,15.2455,15.2455,15.2104,15.2104,392400.0
2006-01-10 14:35:00,25.97,25.98,25.93,25.95,609500.0,15.2104,15.2162,15.1869,15.1987,609500.0
2006-01-10 14:40:00,25.95,25.96,25.92,25.93,511200.0,15.1987,15.2045,15.1811,15.1869,511200.0
2006-01-10 14:45:00,25.94,26.02,25.92,25.98,374300.0,15.1928,15.2397,15.1811,15.2162,374300.0
2006-01-10 14:50:00,25.99,26.06,25.96,25.98,635000.0,15.2221,15.2631,15.2045,15.2162,635000.0
2006-01-10 14:55:00,25.98,26.01,25.97,25.97,266900.0,15.2162,15.2338,15.2104,15.2104,266900.0
2006-01-10 15:00:00,25.97,26.01,25.97,26.01,420300.0,15.2104,15.2338,15.2104,15.2338,420300.0
2006-01-10 15:05:00,26.0,26.02,25.98,25.98,326000.0,15.2279,15.2397,15.2162,15.2162,326000.0
2006-01-10 15:10:00,25.99,26.0,25.95,26.0,428600.0,15.2221,15.2279,15.1987,15.2279,428600.0
2006-01-10 15:15:00,26.0,26.06,25.99,26.03,560900.0,15.2279,15.2631,15.2221,15.2455,560900.0
2006-01-10 15:20:00,26.04,26.08,26.01,26.07,553100.0,15.2514,15.2748,15.2338,15.2689,553100.0
2006-01-10 15:25:00,26.07,26.09,26.06,26.09,452900.0,15.2689,15.2807,15.2631,15.2807,452900.0
2006-01-10 15:30:00,26.09,26.1,26.07,26.09,640000.0,15.2807,15.2865,15.2689,15.2807,640000.0
2006-01-10 15:35:00,26.09,26.16,26.09,26.13,775300.0,15.2807,15.3217,15.2807,15.3041,775300.0
2006-01-10 15:40:00,26.13,26.14,26.08,26.1,760300.0,15.3041,15.3099,15.2748,15.2865,760300.0
2006-01-10 15:45:00,26.1,26.15,26.1,26.12,368000.0,15.2865,15.3158,15.2865,15.2982,368000.0
2006-01-10 15:50:00,26.11,26.14,26.1,26.13,976200.0,15.2924,15.3099,15.2865,15.3041,976200.0
2006-01-10 15:55:00,26.13,26.16,26.1,26.16,1395000.0,15.3041,15.3217,15.2865,15.3217,1395000.0
2006-01-11 09:30:00,26.11,26.21,26.09,26.16,2453200.0,15.2924,15.3509,15.2807,15.3217,2453200.0
2006-01-11 09:35:00,26.16,26.18,26.01,26.01,720400.0,15.3217,15.3334,15.2338,15.2338,720400.0
2006-01-11 09:40:00,26.02,26.06,26.0,26.05,909000.0,15.2397,15.2631,15.2279,15.2572,909000.0
2006-01-11 09:45:00,26.05,26.06,25.92,25.97,1085600.0,15.2572,15.2631,15.1811,15.2104,1085600.0
2006-01-11 09:50:00,25.97,25.98,25.95,25.98,517000.0,15.2104,15.2162,15.1987,15.2162,517000.0
2006-01-11 09:55:00,25.98,26.02,25.96,26.0,858800.0,15.2162,15.2397,15.2045,15.2279,858800.0
2006-01-11 10:00:00,26.01,26.03,25.96,26.0,613200.0,15.2338,15.2455,15.2045,15.2279,613200.0
2006-01-11 10:05:00,26.0,26.05,26.0,26.0,636800.0,15.2279,15.2572,15.2279,15.2279,636800.0
2006-01-11 10:10:00,26.0,26.1,26.0,26.06,849100.0,15.2279,15.2865,15.2279,15.2631,849100.0
2006-01-11 10:15:00,26.06,26.13,26.06,26.1,783100.0,15.2631,15.3041,15.2631,15.2865,783100.0
2006-01-11 10:20:00,26.1,26.17,26.1,26.16,658900.0,15.2865,15.3275,15.2865,15.3217,658900.0
2006-01-11 10:25:00,26.16,26.16,26.07,26.08,620100.0,15.3217,15.3217,15.2689,15.2748,620100.0
2006-01-11 10:30:00,26.08,26.23,26.05,26.17,950400.0,15.2748,15.3627,15.2572,15.3275,950400.0
2006-01-11 10:35:00,26.17,26.21,26.15,26.2,729900.0,15.3275,15.3509,15.3158,15.3451,729900.0
2006-01-11 10:40:00,26.2,26.22,26.17,26.18,600200.0,15.3451,15.3568,15.3275,15.3334,600200.0
2006-01-11 10:45:00,26.18,26.18,26.1,26.11,415700.0,15.3334,15.3334,15.2865,15.2924,415700.0
2006-01-11 10:50:00,26.1,26.11,25.98,26.01,908500.0,15.2865,15.2924,15.2162,15.2338,908500.0
2006-01-11 10:55:00,26.01,26.07,25.98,26.03,1044700.0,15.2338,15.2689,15.2162,15.2455,1044700.0
2006-01-11 11:00:00,26.02,26.06,25.99,26.0,880300.0,15.2397,15.2631,15.2221,15.2279,880300.0
2006-01-11 11:05:00,26.0,26.05,26.0,26.01,453800.0,15.2279,15.2572,15.2279,15.2338,453800.0
2006-01-11 11:10:00,26.01,26.03,25.98,25.98,646900.0,15.2338,15.2455,15.2162,15.2162,646900.0
2006-01-11 11:15:00,25.98,26.04,25.98,25.98,602900.0,15.2162,15.2514,15.2162,15.2162,602900.0
2006-01-11 11:20:00,25.98,26.0,25.95,26.0,805000.0,15.2162,15.2279,15.1987,15.2279,805000.0
2006-01-11 11:25:00,26.0,26.01,25.96,25.99,386800.0,15.2279,15.2338,15.2045,15.2221,386800.0
2006-01-11 11:30:00,25.99,26.04,25.99,26.03,585900.0,15.2221,15.2514,15.2221,15.2455,585900.0
2006-01-11 11:35:00,26.03,26.07,26.02,26.07,436200.0,15.2455,15.2689,15.2397,15.2689,436200.0
2006-01-11 11:40:00,26.07,26.09,26.0,26.02,871300.0,15.2689,15.2807,15.2279,15.2397,871300.0
2006-01-11 11:45:00,26.03,26.04,25.99,26.02,652100.0,15.2455,15.2514,15.2221,15.2397,652100.0
2006-01-11 11:50:00,26.02,26.04,26.0,26.02,478900.0,15.2397,15.2514,15.2279,15.2397,478900.0
2006-01-11 11:55:00,26.02,26.03,25.93,25.96,894900.0,15.2397,15.2455,15.1869,15.2045,894900.0
2006-01-11 12:00:00,25.96,25.99,25.96,25.98,570000.0,15.2045,15.2221,15.2045,15.2162,570000.0
2006-01-11 12:05:00,25.97,26.0,25.96,25.99,412400.0,15.2104,15.2279,15.2045,15.2221,412400.0
2006-01-11 12:10:00,25.99,26.0,25.96,25.98,356000.0,15.2221,15.2279,15.2045,15.2162,356000.0
2006-01-11 12:15:00,25.98,25.99,25.96,25.97,305700.0,15.2162,15.2221,15.2045,15.2104,305700.0
2006-01-11 12:20:00,25.97,26.0,25.97,25.99,174300.0,15.2104,15.2279,15.2104,15.2221,174300.0
2006-01-11 12:25:00,25.99,26.01,25.97,25.97,379300.0,15.2221,15.2338,15.2104,15.2104,379300.0
2006-01-11 12:30:00,25.97,25.98,25.95,25.96,285900.0,15.2104,15.2162,15.1987,15.2045,285900.0
2006-01-11 12:35:00,25.96,25.99,25.96,25.99,299900.0,15.2045,15.2221,15.2045,15.2221,299900.0
2006-01-11 12:40:00,25.98,25.99,25.94,25.98,498700.0,15.2162,15.2221,15.1928,15.2162,498700.0
2006-01-11 12:45:00,25.99,26.0,25.98,25.99,299200.0,15.2221,15.2279,15.2162,15.2221,299200.0
2006-01-11 12:50:00,26.0,26.02,25.98,26.02,344100.0,15.2279,15.2397,15.2162,15.2397,344100.0
2006-01-11 12:55:00,26.02,26.03,25.97,25.97,309600.0,15.2397,15.2455,15.2104,15.2104,309600.0
2006-01-11 13:00:00,25.96,25.98,25.95,25.95,352700.0,15.2045,15.2162,15.1987,15.1987,352700.0
2006-01-11 13:05:00,25.94,25.97,25.94,25.95,365000.0,15.1928,15.2104,15.1928,15.1987,365000.0
2006-01-11 13:10:00,25.95,25.98,25.93,25.93,350000.0,15.1987,15.2162,15.1869,15.1869,350000.0
2006-01-11 13:15:00,25.93,25.97,25.92,25.95,335200.0,15.1869,15.2104,15.1811,15.1987,335200.0
2006-01-11 13:20:00,25.95,25.96,25.92,25.94,476600.0,15.1987,15.2045,15.1811,15.1928,476600.0
2006-01-11 13:25:00,25.94,25.95,25.91,25.92,239300.0,15.1928,15.1987,15.1752,15.1811,239300.0
2006-01-11 13:30:00,25.91,25.95,25.9,25.91,398800.0,15.1752,15.1987,15.1694,15.1752,398800.0
2006-01-11 13:35:00,25.91,25.95,25.9,25.92,528800.0,15.1752,15.1987,15.1694,15.1811,528800.0
2006-01-11 13:40:00,25.92,25.98,25.92,25.97,453700.0,15.1811,15.2162,15.1811,15.2104,453700.0
2006-01-11 13:45:00,25.97,25.98,25.93,25.94,382100.0,15.2104,15.2162,15.1869,15.1928,382100.0
2006-01-11 13:50:00,25.93,25.96,25.93,25.94,278800.0,15.1869,15.2045,15.1869,15.1928,278800.0
2006-01-11 13:55:00,25.94,25.96,25.92,25.94,466500.0,15.1928,15.2045,15.1811,15.1928,466500.0
2006-01-11 14:00:00,25.94,25.95,25.92,25.93,177700.0,15.1928,15.1987,15.1811,15.1869,177700.0
2006-01-11 14:05:00,25.94,25.99,25.93,25.98,316000.0,15.1928,15.2221,15.1869,15.2162,316000.0
2006-01-11 14:10:00,25.98,26.04,25.97,26.01,845600.0,15.2162,15.2514,15.2104,15.2338,845600.0
2006-01-11 14:15:00,26.01,26.02,25.98,26.02,647200.0,15.2338,15.2397,15.2162,15.2397,647200.0
2006-01-11 14:20:00,26.02,26.06,26.01,26.03,773600.0,15.2397,15.2631,15.2338,15.2455,773600.0
2006-01-11 14:25:00,26.02,26.05,26.01,26.02,620000.0,15.2397,15.2572,15.2338,15.2397,620000.0
2006-01-11 14:30:00,26.02,26.02,25.98,26.0,395400.0,15.2397,15.2397,15.2162,15.2279,395400.0
2006-01-11 14:35:00,26.0,26.07,25.99,26.07,469600.0,15.2279,15.2689,15.2221,15.2689,469600.0
2006-01-11 14:40:00,26.07,26.12,26.04,26.09,1240400.0,15.2689,15.2982,15.2514,15.2807,1240400.0
2006-01-11 14:45:00,26.09,26.18,26.08,26.15,1601500.0,15.2807,15.3334,15.2748,15.3158,1601500.0
2006-01-11 14:50:00,26.15,26.25,26.15,26.24,1484100.0,15.3158,15.3744,15.3158,15.3685,1484100.0
2006-01-11 14:55:00,26.25,26.27,26.22,26.26,1665200.0,15.3744,15.3861,15.3568,15.3802,1665200.0
2006-01-11 15:00:00,26.26,26.33,26.25,26.26,1391600.0,15.3802,15.4212,15.3744,15.3802,1391600.0
2006-01-11 15:05:00,26.26,26.29,26.24,26.25,689900.0,15.3802,15.3978,15.3685,15.3744,689900.0
2006-01-11 15:10:00,26.25,26.26,26.24,26.25,579700.0,15.3744,15.3802,15.3685,15.3744,579700.0
2006-01-11 15:15:00,26.25,26.27,26.23,26.23,862800.0,15.3744,15.3861,15.3627,15.3627,862800.0
2006-01-11 15:20:00,26.22,26.26,26.22,26.26,493900.0,15.3568,15.3802,15.3568,15.3802,493900.0
2006-01-11 15:25:00,26.26,26.28,26.24,26.24,537700.0,15.3802,15.3919,15.3685,15.3685,537700.0
2006-01-11 15:30:00,26.24,26.25,26.23,26.25,427700.0,15.3685,15.3744,15.3627,15.3744,427700.0
2006-01-11 15:35:00,26.24,26.25,26.24,26.24,307300.0,15.3685,15.3744,15.3685,15.3685,307300.0
2006-01-11 15:40:00,26.25,26.25,26.23,26.25,810700.0,15.3744,15.3744,15.3627,15.3744,810700.0
2006-01-11 15:45:00,26.25,26.26,26.22,26.22,553100.0,15.3744,15.3802,15.3568,15.3568,553100.0
2006-01-11 15:50:00,26.22,26.23,26.17,26.17,687600.0,15.3568,15.3627,15.3275,15.3275,687600.0
2006-01-11 15:55:00,26.17,26.19,26.1,26.13,1466300.0,15.3275,15.3392,15.2865,15.3041,1466300.0
2006-01-12 09:30:00,26.05,26.23,26.02,26.17,2033300.0,15.2572,15.3627,15.2397,15.3275,2033300.0
2006-01-12 09:35:00,26.16,26.19,26.11,26.15,779400.0,15.3217,15.3392,15.2924,15.3158,779400.0
2006-01-12 09:40:00,26.14,26.16,26.12,26.14,538700.0,15.3099,15.3217,15.2982,15.3099,538700.0
2006-01-12 09:45:00,26.15,26.15,26.07,26.08,722800.0,15.3158,15.3158,15.2689,15.2748,722800.0
2006-01-12 09:50:00,26.07,26.17,26.07,26.17,661700.0,15.2689,15.3275,15.2689,15.3275,661700.0
2006-01-12 09:55:00,26.17,26.24,26.14,26.21,1177600.0,15.3275,15.3685,15.3099,15.3509,1177600.0
2006-01-12 10:00:00,26.21,26.29,26.19,26.29,697600.0,15.3509,15.3978,15.3392,15.3978,697600.0
2006-01-12 10:05:00,26.29,26.4,26.26,26.38,817600.0,15.3978,15.4622,15.3802,15.4505,817600.0
2006-01-12 10:10:00,26.39,26.44,26.37,26.4,1170700.0,15.4564,15.4856,15.4446,15.4622,1170700.0
2006-01-12 10:15:00,26.4,26.45,26.38,26.42,937900.0,15.4622,15.4915,15.4505,15.4739,937900.0
2006-01-12 10:20:00,26.42,26.43,26.33,26.39,558500.0,15.4739,15.4798,15.4212,15.4564,558500.0
2006-01-12 10:25:00,26.38,26.44,26.37,26.43,630800.0,15.4505,15.4856,15.4446,15.4798,630800.0
2006-01-12 10:30:00,26.44,26.44,26.3,26.3,776200.0,15.4856,15.4856,15.4037,15.4037,776200.0
2006-01-12 10:35:00,26.31,26.37,26.3,26.37,560800.0,15.4095,15.4446,15.4037,15.4446,560800.0
2006-01-12 10:40:00,26.36,26.41,26.35,26.41,534400.0,15.4388,15.4681,15.4329,15.4681,534400.0
2006-01-12 10:45:00,26.41,26.43,26.39,26.43,664100.0,15.4681,15.4798,15.4564,15.4798,664100.0
2006-01-12 10:50:00,26.43,26.5,26.43,26.5,856300.0,15.4798,15.5208,15.4798,15.5208,856300.0
2006-01-12 10:55:00,26.5,26.52,26.44,26.46,858600.0,15.5208,15.5325,15.4856,15.4974,858600.0
2006-01-12 11:00:00,26.45,26.46,26.42,26.44,487700.0,15.4915,15.4974,15.4739,15.4856,487700.0
2006-01-12 11:05:00,26.44,26.44,26.33,26.37,696100.0,15.4856,15.4856,15.4212,15.4446,696100.0
2006-01-12 11:10:00,26.37,26.4,26.3,26.31,673100.0,15.4446,15.4622,15.4037,15.4095,673100.0
2006-01-12 11:15:00,26.31,26.37,26.3,26.32,456800.0,15.4095,15.4446,15.4037,15.4154,456800.0
2006-01-12 11:20:00,26.33,26.37,26.31,26.34,344300.0,15.4212,15.4446,15.4095,15.4271,344300.0
2006-01-12 11:25:00,26.33,26.37,26.33,26.34,303200.0,15.4212,15.4446,15.4212,15.4271,303200.0
2006-01-12 11:30:00,26.34,26.39,26.32,26.35,405700.0,15.4271,15.4564,15.4154,15.4329,405700.0
2006-01-12 11:35:00,26.35,26.38,26.35,26.36,382000.0,15.4329,15.4505,15.4329,15.4388,382000.0
2006-01-12 11:40:00,26.36,26.38,26.35,26.37,267900.0,15.4388,15.4505,15.4329,15.4446,267900.0
2006-01-12 11:45:00,26.38,26.44,26.37,26.44,474000.0,15.4505,15.4856,15.4446,15.4856,474000.0
2006-01-12 11:50:00,26.43,26.46,26.43,26.45,444500.0,15.4798,15.4974,15.4798,15.4915,444500.0
2006-01-12 11:55:00,26.46,26.46,26.44,26.44,440800.0,15.4974,15.4974,15.4856,15.4856,440800.0
2006-01-12 12:00:00,26.44,26.46,26.44,26.46,335600.0,15.4856,15.4974,15.4856,15.4974,335600.0
2006-01-12 12:05:00,26.46,26.47,26.44,26.45,278800.0,15.4974,15.5032,15.4856,15.4915,278800.0
2006-01-12 12:10:00,26.44,26.47,26.41,26.43,270900.0,15.4856,15.5032,15.4681,15.4798,270900.0
2006-01-12 12:15:00,26.42,26.43,26.41,26.42,150400.0,15.4739,15.4798,15.4681,15.4739,150400.0
2006-01-12 12:20:00,26.43,26.46,26.42,26.45,239600.0,15.4798,15.4974,15.4739,15.4915,239600.0
2006-01-12 12:25:00,26.46,26.46,26.4,26.4,310700.0,15.4974,15.4974,15.4622,15.4622,310700.0
2006-01-12 12:30:00,26.4,26.43,26.4,26.4,127500.0,15.4622,15.4798,15.4622,15.4622,127500.0
2006-01-12 12:35:00,26.4,26.43,26.34,26.35,366200.0,15.4622,15.4798,15.4271,15.4329,366200.0
2006-01-12 12:40:00,26.34,26.4,26.34,26.4,430700.0,15.4271,15.4622,15.4271,15.4622,430700.0
2006-01-12 12:45:00,26.4,26.42,26.37,26.4,264200.0,15.4622,15.4739,15.4446,15.4622,264200.0
2006-01-12 12:50:00,26.4,26.41,26.38,26.38,125200.0,15.4622,15.4681,15.4505,15.4505,125200.0
2006-01-12 12:55:00,26.39,26.39,26.35,26.37,185600.0,15.4564,15.4564,15.4329,15.4446,185600.0
2006-01-12 13:00:00,26.37,26.38,26.35,26.36,293000.0,15.4446,15.4505,15.4329,15.4388,293000.0
2006-01-12 13:05:00,26.36,26.38,26.35,26.35,165300.0,15.4388,15.4505,15.4329,15.4329,165300.0
2006-01-12 13:10:00,26.35,26.38,26.34,26.37,159400.0,15.4329,15.4505,15.4271,15.4446,159400.0
2006-01-12 13:15:00,26.38,26.38,26.36,26.37,134300.0,15.4505,15.4505,15.4388,15.4446,134300.0
2006-01-12 13:20:00,26.38,26.38,26.36,26.38,133500.0,15.4505,15.4505,15.4388,15.4505,133500.0
2006-01-12 13:25:00,26.38,26.4,26.34,26.35,439000.0,15.4505,15.4622,15.4271,15.4329,439000.0
2006-01-12 13:30:00,26.35,26.38,26.34,26.34,216400.0,15.4329,15.4505,15.4271,15.4271,216400.0
2006-01-12 13:35:00,26.34,26.37,26.34,26.35,75700.0,15.4271,15.4446,15.4271,15.4329,75700.0
2006-01-12 13:40:00,26.34,26.38,26.34,26.36,261100.0,15.4271,15.4505,15.4271,15.4388,261100.0
2006-01-12 13:45:00,26.37,26.37,26.27,26.28,578500.0,15.4446,15.4446,15.3861,15.3919,578500.0
2006-01-12 13:50:00,26.28,26.3,26.17,26.18,971600.0,15.3919,15.4037,15.3275,15.3334,971600.0
2006-01-12 13:55:00,26.18,26.19,26.11,26.17,913900.0,15.3334,15.3392,15.2924,15.3275,913900.0
2006-01-12 14:00:00,26.17,26.19,26.1,26.15,732100.0,15.3275,15.3392,15.2865,15.3158,732100.0
2006-01-12 14:05:00,26.15,26.2,26.1,26.11,797900.0,15.3158,15.3451,15.2865,15.2924,797900.0
2006-01-12 14:10:00,26.11,26.12,25.94,25.96,1419000.0,15.2924,15.2982,15.1928,15.2045,1419000.0
2006-01-12 14:15:00,25.96,26.11,25.95,25.99,1327100.0,15.2045,15.2924,15.1987,15.2221,1327100.0
2006-01-12 14:20:00,25.99,26.02,25.94,26.01,652800.0,15.2221,15.2397,15.1928,15.2338,652800.0
2006-01-12 14:25:00,26.01,26.04,25.99,25.99,531000.0,15.2338,15.2514,15.2221,15.2221,531000.0
2006-01-12 14:30:00,25.99,26.01,25.93,25.98,634800.0,15.2221,15.2338,15.1869,15.2162,634800.0
2006-01-12 14:35:00,25.98,26.05,25.97,26.03,457600.0,15.2162,15.2572,15.2104,15.2455,457600.0
2006-01-12 14:40:00,26.04,26.11,26.02,26.05,571400.0,15.2514,15.2924,15.2397,15.2572,571400.0
2006-01-12 14:45:00,26.04,26.06,25.98,25.99,629300.0,15.2514,15.2631,15.2162,15.2221,629300.0
2006-01-12 14:50:00,25.99,26.04,25.98,26.01,289600.0,15.2221,15.2514,15.2162,15.2338,289600.0
2006-01-12 14:55:00,26.02,26.04,25.91,25.94,948600.0,15.2397,15.2514,15.1752,15.1928,948600.0
2006-01-12 15:00:00,25.93,26.11,25.92,25.97,744700.0,15.1869,15.2924,15.1811,15.2104,744700.0
2006-01-12 15:05:00,25.97,26.01,25.95,26.01,631200.0,15.2104,15.2338,15.1987,15.2338,631200.0
2006-01-12 15:10:00,26.0,26.02,25.95,25.95,477500.0,15.2279,15.2397,15.1987,15.1987,477500.0
2006-01-12 15:15:00,25.95,25.96,25.92,25.94,520100.0,15.1987,15.2045,15.1811,15.1928,520100.0
2006-01-12 15:20:00,25.95,25.96,25.92,25.92,469900.0,15.1987,15.2045,15.1811,15.1811,469900.0
2006-01-12 15:25:00,25.92,25.93,25.87,25.91,1008500.0,15.1811,15.1869,15.1518,15.1752,1008500.0
2006-01-12 15:30:00,25.91,25.94,25.91,25.94,325600.0,15.1752,15.1928,15.1752,15.1928,325600.0
2006-01-12 15:35:00,25.94,25.96,25.93,25.95,521000.0,15.1928,15.2045,15.1869,15.1987,521000.0
2006-01-12 15:40:00,25.95,25.96,25.91,25.91,433500.0,15.1987,15.2045,15.1752,15.1752,433500.0
2006-01-12 15:45:00,25.91,25.96,25.89,25.94,686100.0,15.1752,15.2045,15.1635,15.1928,686100.0
2006-01-12 15:50:00,25.95,25.95,25.93,25.94,784100.0,15.1987,15.1987,15.1869,15.1928,784100.0
2006-01-12 15:55:00,25.95,25.98,25.94,25.96,1137000.0,15.1987,15.2162,15.1928,15.2045,1137000.0
2006-01-13 09:30:00,25.97,26.17,25.95,26.02,1938500.0,15.2104,15.3275,15.1987,15.2397,1938500.0
2006-01-13 09:35:00,26.02,26.09,26.01,26.08,889400.0,15.2397,15.2807,15.2338,15.2748,889400.0
2006-01-13 09:40:00,26.09,26.15,26.06,26.08,787600.0,15.2807,15.3158,15.2631,15.2748,787600.0
2006-01-13 09:45:00,26.08,26.09,26.02,26.04,648500.0,15.2748,15.2807,15.2397,15.2514,648500.0
2006-01-13 09:50:00,26.03,26.14,26.02,26.11,851600.0,15.2455,15.3099,15.2397,15.2924,851600.0
2006-01-13 09:55:00,26.11,26.18,26.07,26.09,702200.0,15.2924,15.3334,15.2689,15.2807,702200.0
2006-01-13 10:00:00,26.08,26.12,26.03,26.07,558800.0,15.2748,15.2982,15.2455,15.2689,558800.0
2006-01-13 10:05:00,26.08,26.09,26.01,26.02,1033100.0,15.2748,15.2807,15.2338,15.2397,1033100.0
2006-01-13 10:10:00,26.02,26.04,25.98,25.98,826500.0,15.2397,15.2514,15.2162,15.2162,826500.0
2006-01-13 10:15:00,25.98,26.01,25.93,25.94,566400.0,15.2162,15.2338,15.1869,15.1928,566400.0
2006-01-13 10:20:00,25.94,25.95,25.9,25.94,528300.0,15.1928,15.1987,15.1694,15.1928,528300.0
2006-01-13 10:25:00,25.94,26.0,25.93,26.0,682200.0,15.1928,15.2279,15.1869,15.2279,682200.0
2006-01-13 10:30:00,26.0,26.07,25.99,26.03,846500.0,15.2279,15.2689,15.2221,15.2455,846500.0
2006-01-13 10:35:00,26.02,26.02,25.94,25.97,435200.0,15.2397,15.2397,15.1928,15.2104,435200.0
2006-01-13 10:40:00,25.97,26.0,25.94,25.94,300100.0,15.2104,15.2279,15.1928,15.1928,300100.0
2006-01-13 10:45:00,25.95,25.95,25.85,25.87,1002500.0,15.1987,15.1987,15.1401,15.1518,1002500.0
2006-01-13 10:50:00,25.86,25.93,25.85,25.9,490100.0,15.1459,15.1869,15.1401,15.1694,490100.0
2006-01-13 10:55:00,25.92,25.96,25.89,25.93,839100.0,15.1811,15.2045,15.1635,15.1869,839100.0
2006-01-13 11:00:00,25.95,25.96,25.91,25.91,403300.0,15.1987,15.2045,15.1752,15.1752,403300.0
2006-01-13 11:05:00,25.91,25.96,25.91,25.94,324500.0,15.1752,15.2045,15.1752,15.1928,324500.0
2006-01-13 11:10:00,25.94,25.98,25.93,25.96,396300.0,15.1928,15.2162,15.1869,15.2045,396300.0
2006-01-13 11:15:00,25.96,26.01,25.95,25.98,246900.0,15.2045,15.2338,15.1987,15.2162,246900.0
2006-01-13 11:20:00,25.98,26.0,25.95,25.97,307200.0,15.2162,15.2279,15.1987,15.2104,307200.0
2006-01-13 11:25:00,25.97,26.0,25.96,25.99,303000.0,15.2104,15.2279,15.2045,15.2221,303000.0
2006-01-13 11:30:00,25.99,26.05,25.98,26.02,432300.0,15.2221,15.2572,15.2162,15.2397,432300.0
2006-01-13 11:35:00,26.03,26.04,25.97,25.98,264300.0,15.2455,15.2514,15.2104,15.2162,264300.0
2006-01-13 11:40:00,25.98,26.02,25.97,25.97,157300.0,15.2162,15.2397,15.2104,15.2104,157300.0
2006-01-13 11:45:00,25.98,25.99,25.96,25.96,139900.0,15.2162,15.2221,15.2045,15.2045,139900.0
2006-01-13 11:50:00,25.97,25.99,25.96,25.98,160900.0,15.2104,15.2221,15.2045,15.2162,160900.0
2006-01-13 11:55:00,25.98,26.0,25.96,25.97,198400.0,15.2162,15.2279,15.2045,15.2104,198400.0
2006-01-13 12:00:00,25.96,26.0,25.96,25.97,170400.0,15.2045,15.2279,15.2045,15.2104,170400.0
2006-01-13 12:05:00,25.97,25.97,25.91,25.95,272700.0,15.2104,15.2104,15.1752,15.1987,272700.0
2006-01-13 12:10:00,25.95,25.98,25.95,25.97,375700.0,15.1987,15.2162,15.1987,15.2104,375700.0
2006-01-13 12:15:00,25.97,25.98,25.95,25.97,117700.0,15.2104,15.2162,15.1987,15.2104,117700.0
2006-01-13 12:20:00,25.97,25.99,25.97,25.98,133600.0,15.2104,15.2221,15.2104,15.2162,133600.0
2006-01-13 12:25:00,25.98,25.99,25.98,25.99,60600.0,15.2162,15.2221,15.2162,15.2221,60600.0
2006-01-13 12:30:00,25.99,26.0,25.97,25.97,101800.0,15.2221,15.2279,15.2104,15.2104,101800.0
2006-01-13 12:35:00,25.97,25.98,25.91,25.93,410700.0,15.2104,15.2162,15.1752,15.1869,410700.0
2006-01-13 12:40:00,25.92,25.93,25.85,25.86,530500.0,15.1811,15.1869,15.1401,15.1459,530500.0
2006-01-13 12:45:00,25.87,25.9,25.83,25.88,542500.0,15.1518,15.1694,15.1284,15.1577,542500.0
2006-01-13 12:50:00,25.88,25.9,25.86,25.88,608400.0,15.1577,15.1694,15.1459,15.1577,608400.0
2006-01-13 12:55:00,25.88,25.88,25.81,25.87,315700.0,15.1577,15.1577,15.1167,15.1518,315700.0
2006-01-13 13:00:00,25.86,25.88,25.86,25.87,196100.0,15.1459,15.1577,15.1459,15.1518,196100.0
2006-01-13 13:05:00,25.86,25.88,25.86,25.88,149900.0,15.1459,15.1577,15.1459,15.1577,149900.0
2006-01-13 13:10:00,25.88,25.88,25.86,25.86,112300.0,15.1577,15.1577,15.1459,15.1459,112300.0
2006-01-13 13:15:00,25.87,25.87,25.83,25.86,408000.0,15.1518,15.1518,15.1284,15.1459,408000.0
2006-01-13 13:20:00,25.86,25.89,25.85,25.87,226300.0,15.1459,15.1635,15.1401,15.1518,226300.0
2006-01-13 13:25:00,25.86,25.9,25.86,25.88,205300.0,15.1459,15.1694,15.1459,15.1577,205300.0
2006-01-13 13:30:00,25.88,25.91,25.86,25.86,216200.0,15.1577,15.1752,15.1459,15.1459,216200.0
2006-01-13 13:35:00,25.86,25.87,25.82,25.84,814800.0,15.1459,15.1518,15.1225,15.1342,814800.0
2006-01-13 13:40:00,25.84,25.85,25.73,25.74,1310400.0,15.1342,15.1401,15.0698,15.0757,1310400.0
2006-01-13 13:45:00,25.74,25.8,25.7,25.7,1384400.0,15.0757,15.1108,15.0522,15.0522,1384400.0
2006-01-13 13:50:00,25.7,25.76,25.7,25.72,534400.0,15.0522,15.0874,15.0522,15.064,534400.0
2006-01-13 13:55:00,25.72,25.76,25.68,25.71,825100.0,15.064,15.0874,15.0405,15.0581,825100.0
2006-01-13 14:00:00,25.71,25.75,25.65,25.68,592700.0,15.0581,15.0815,15.023,15.0405,592700.0
2006-01-13 14:05:00,25.68,25.69,25.6,25.63,675400.0,15.0405,15.0464,14.9937,15.0112,675400.0
2006-01-13 14:10:00,25.64,25.64,25.54,25.56,1228300.0,15.0171,15.0171,14.9585,14.9702,1228300.0
2006-01-13 14:15:00,25.56,25.63,25.55,25.6,766400.0,14.9702,15.0112,14.9644,14.9937,766400.0
2006-01-13 14:20:00,25.6,25.72,25.6,25.71,891500.0,14.9937,15.064,14.9937,15.0581,891500.0
2006-01-13 14:25:00,25.71,25.74,25.67,25.71,1408800.0,15.0581,15.0757,15.0347,15.0581,1408800.0
2006-01-13 14:30:00,25.71,25.75,25.68,25.69,539400.0,15.0581,15.0815,15.0405,15.0464,539400.0
2006-01-13 14:35:00,25.69,25.74,25.68,25.74,427100.0,15.0464,15.0757,15.0405,15.0757,427100.0
2006-01-13 14:40:00,25.74,25.81,25.74,25.8,771000.0,15.0757,15.1167,15.0757,15.1108,771000.0
2006-01-13 14:45:00,25.8,25.8,25.76,25.78,364000.0,15.1108,15.1108,15.0874,15.0991,364000.0
2006-01-13 14:50:00,25.77,25.8,25.76,25.79,392700.0,15.0932,15.1108,15.0874,15.1049,392700.0
2006-01-13 14:55:00,25.78,25.79,25.76,25.77,367800.0,15.0991,15.1049,15.0874,15.0932,367800.0
2006-01-13 15:00:00,25.77,25.78,25.71,25.71,341000.0,15.0932,15.0991,15.0581,15.0581,341000.0
2006-01-13 15:05:00,25.71,25.74,25.7,25.74,263400.0,15.0581,15.0757,15.0522,15.0757,263400.0
2006-01-13 15:10:00,25.73,25.74,25.67,25.68,298300.0,15.0698,15.0757,15.0347,15.0405,298300.0
2006-01-13 15:15:00,25.69,25.69,25.62,25.64,804700.0,15.0464,15.0464,15.0054,15.0171,804700.0
2006-01-13 15:20:00,25.64,25.69,25.63,25.68,476000.0,15.0171,15.0464,15.0112,15.0405,476000.0
2006-01-13 15:25:00,25.67,25.71,25.62,25.68,592900.0,15.0347,15.0581,15.0054,15.0405,592900.0
2006-01-13 15:30:00,25.68,25.73,25.66,25.71,1022700.0,15.0405,15.0698,15.0288,15.0581,1022700.0
2006-01-13 15:35:00,25.71,25.78,25.7,25.75,588100.0,15.0581,15.0991,15.0522,15.0815,588100.0
2006-01-13 15:40:00,25.75,25.77,25.73,25.75,429300.0,15.0815,15.0932,15.0698,15.0815,429300.0
2006-01-13 15:45:00,25.75,25.77,25.71,25.75,814000.0,15.0815,15.0932,15.0581,15.0815,814000.0
2006-01-13 15:50:00,25.75,25.77,25.73,25.74,683800.0,15.0815,15.0932,15.0698,15.0757,683800.0
2006-01-13 15:55:00,25.75,25.8,25.74,25.78,1388000.0,15.0815,15.1108,15.0757,15.0991,1388000.0
2006-01-17 09:30:00,25.59,25.61,25.32,25.35,4221400.0,14.9878,14.9995,14.8297,14.8472,4221400.0
2006-01-17 09:35:00,25.35,25.47,25.33,25.47,1787000.0,14.8472,14.9175,14.8355,14.9175,1787000.0
2006-01-17 09:40:00,25.47,25.55,25.41,25.44,1602600.0,14.9175,14.9644,14.8824,14.9,1602600.0
2006-01-17 09:45:00,25.44,25.56,25.41,25.52,1317700.0,14.9,14.9702,14.8824,14.9468,1317700.0
2006-01-17 09:50:00,25.52,25.56,25.46,25.46,872200.0,14.9468,14.9702,14.9117,14.9117,872200.0
2006-01-17 09:55:00,25.46,25.53,25.39,25.39,1075500.0,14.9117,14.9527,14.8707,14.8707,1075500.0
2006-01-17 10:00:00,25.39,25.45,25.38,25.44,777000.0,14.8707,14.9058,14.8648,14.9,777000.0
2006-01-17 10:05:00,25.44,25.51,25.43,25.48,894600.0,14.9,14.941,14.8941,14.9234,894600.0
2006-01-17 10:10:00,25.48,25.55,25.48,25.52,956900.0,14.9234,14.9644,14.9234,14.9468,956900.0
2006-01-17 10:15:00,25.52,25.52,25.48,25.5,999900.0,14.9468,14.9468,14.9234,14.9351,999900.0
2006-01-17 10:20:00,25.5,25.52,25.46,25.52,753200.0,14.9351,14.9468,14.9117,14.9468,753200.0
2006-01-17 10:25:00,25.52,25.58,25.52,25.57,765100.0,14.9468,14.982,14.9468,14.9761,765100.0
2006-01-17 10:30:00,25.57,25.57,25.54,25.55,512100.0,14.9761,14.9761,14.9585,14.9644,512100.0
2006-01-17 10:35:00,25.55,25.59,25.54,25.56,771100.0,14.9644,14.9878,14.9585,14.9702,771100.0
2006-01-17 10:40:00,25.55,25.66,25.55,25.63,869100.0,14.9644,15.0288,14.9644,15.0112,869100.0
2006-01-17 10:45:00,25.63,25.66,25.59,25.66,1032700.0,15.0112,15.0288,14.9878,15.0288,1032700.0
2006-01-17 10:50:00,25.66,25.7,25.63,25.63,997700.0,15.0288,15.0522,15.0112,15.0112,997700.0
2006-01-17 10:55:00,25.64,25.7,25.63,25.68,677000.0,15.0171,15.0522,15.0112,15.0405,677000.0
2006-01-17 11:00:00,25.65,25.73,25.65,25.69,782300.0,15.023,15.0698,15.023,15.0464,782300.0
2006-01-17 11:05:00,25.69,25.75,25.68,25.74,678200.0,15.0464,15.0815,15.0405,15.0757,678200.0
2006-01-17 11:10:00,25.74,25.74,25.64,25.7,564500.0,15.0757,15.0757,15.0171,15.0522,564500.0
2006-01-17 11:15:00,25.7,25.7,25.64,25.68,709000.0,15.0522,15.0522,15.0171,15.0405,709000.0
2006-01-17 11:20:00,25.68,25.68,25.61,25.63,547900.0,15.0405,15.0405,14.9995,15.0112,547900.0
2006-01-17 11:25:00,25.62,25.64,25.61,25.63,489600.0,15.0054,15.0171,14.9995,15.0112,489600.0
2006-01-17 11:30:00,25.63,25.64,25.61,25.62,379500.0,15.0112,15.0171,14.9995,15.0054,379500.0
2006-01-17 11:35:00,25.62,25.66,25.61,25.63,390300.0,15.0054,15.0288,14.9995,15.0112,390300.0
2006-01-17 11:40:00,25.62,25.63,25.55,25.59,471300.0,15.0054,15.0112,14.9644,14.9878,471300.0
2006-01-17 11:45:00,25.59,25.64,25.59,25.61,304500.0,14.9878,15.0171,14.9878,14.9995,304500.0
2006-01-17 11:50:00,25.6,25.63,25.6,25.62,314100.0,14.9937,15.0112,14.9937,15.0054,314100.0
2006-01-17 11:55:00,25.61,25.62,25.56,25.56,499200.0,14.9995,15.0054,14.9702,14.9702,499200.0
2006-01-17 12:00:00,25.56,25.59,25.56,25.57,531400.0,14.9702,14.9878,14.9702,14.9761,531400.0
2006-01-17 12:05:00,25.57,25.63,25.56,25.59,303200.0,14.9761,15.0112,14.9702,14.9878,303200.0
2006-01-17 12:10:00,25.59,25.61,25.57,25.58,449800.0,14.9878,14.9995,14.9761,14.982,449800.0
2006-01-17 12:15:00,25.58,25.58,25.5,25.51,1113800.0,14.982,14.982,14.9351,14.941,1113800.0
2006-01-17 12:20:00,25.52,25.52,25.46,25.52,1533700.0,14.9468,14.9468,14.9117,14.9468,1533700.0
2006-01-17 12:25:00,25.51,25.51,25.46,25.48,618500.0,14.941,14.941,14.9117,14.9234,618500.0
2006-01-17 12:30:00,25.48,25.52,25.46,25.5,951700.0,14.9234,14.9468,14.9117,14.9351,951700.0
2006-01-17 12:35:00,25.5,25.51,25.48,25.48,374200.0,14.9351,14.941,14.9234,14.9234,374200.0
2006-01-17 12:40:00,25.48,25.54,25.48,25.54,623400.0,14.9234,14.9585,14.9234,14.9585,623400.0
2006-01-17 12:45:00,25.54,25.54,25.49,25.5,501800.0,14.9585,14.9585,14.9292,14.9351,501800.0
2006-01-17 12:50:00,25.5,25.5,25.49,25.5,108800.0,14.9351,14.9351,14.9292,14.9351,108800.0
2006-01-17 12:55:00,25.5,25.52,25.49,25.51,280200.0,14.9351,14.9468,14.9292,14.941,280200.0
2006-01-17 13:00:00,25.51,25.52,25.49,25.49,980400.0,14.941,14.9468,14.9292,14.9292,980400.0
2006-01-17 13:05:00,25.5,25.51,25.48,25.5,1089300.0,14.9351,14.941,14.9234,14.9351,1089300.0
2006-01-17 13:10:00,25.5,25.51,25.47,25.48,266600.0,14.9351,14.941,14.9175,14.9234,266600.0
2006-01-17 13:15:00,25.48,25.5,25.44,25.45,559400.0,14.9234,14.9351,14.9,14.9058,559400.0
2006-01-17 13:20:00,25.45,25.5,25.44,25.49,319600.0,14.9058,14.9351,14.9,14.9292,319600.0
2006-01-17 13:25:00,25.49,25.51,25.49,25.5,178700.0,14.9292,14.941,14.9292,14.9351,178700.0
2006-01-17 13:30:00,25.51,25.52,25.49,25.5,516700.0,14.941,14.9468,14.9292,14.9351,516700.0
2006-01-17 13:35:00,25.5,25.52,25.49,25.5,190200.0,14.9351,14.9468,14.9292,14.9351,190200.0
2006-01-17 13:40:00,25.51,25.55,25.5,25.53,549600.0,14.941,14.9644,14.9351,14.9527,549600.0
2006-01-17 13:45:00,25.54,25.55,25.52,25.52,504600.0,14.9585,14.9644,14.9468,14.9468,504600.0
2006-01-17 13:50:00,25.52,25.54,25.47,25.5,763200.0,14.9468,14.9585,14.9175,14.9351,763200.0
2006-01-17 13:55:00,25.5,25.55,25.49,25.53,859000.0,14.9351,14.9644,14.9292,14.9527,859000.0
2006-01-17 14:00:00,25.54,25.63,25.54,25.55,712900.0,14.9585,15.0112,14.9585,14.9644,712900.0
2006-01-17 14:05:00,25.55,25.58,25.53,25.57,380200.0,14.9644,14.982,14.9527,14.9761,380200.0
2006-01-17 14:10:00,25.56,25.59,25.56,25.59,218000.0,14.9702,14.9878,14.9702,14.9878,218000.0
2006-01-17 14:15:00,25.58,25.58,25.55,25.56,336300.0,14.982,14.982,14.9644,14.9702,336300.0
2006-01-17 14:20:00,25.55,25.57,25.55,25.56,315300.0,14.9644,14.9761,14.9644,14.9702,315300.0
2006-01-17 14:25:00,25.56,25.57,25.54,25.55,224600.0,14.9702,14.9761,14.9585,14.9644,224600.0
2006-01-17 14:30:00,25.54,25.56,25.53,25.53,323100.0,14.9585,14.9702,14.9527,14.9527,323100.0
2006-01-17 14:35:00,25.54,25.58,25.51,25.55,381200.0,14.9585,14.982,14.941,14.9644,381200.0
2006-01-17 14:40:00,25.55,25.56,25.52,25.52,249800.0,14.9644,14.9702,14.9468,14.9468,249800.0
2006-01-17 14:45:00,25.52,25.55,25.5,25.52,264900.0,14.9468,14.9644,14.9351,14.9468,264900.0
2006-01-17 14:50:00,25.51,25.53,25.5,25.52,325800.0,14.941,14.9527,14.9351,14.9468,325800.0
2006-01-17 14:55:00,25.53,25.57,25.52,25.54,967200.0,14.9527,14.9761,14.9468,14.9585,967200.0
2006-01-17 15:00:00,25.54,25.55,25.51,25.53,595600.0,14.9585,14.9644,14.941,14.9527,595600.0
2006-01-17 15:05:00,25.52,25.55,25.48,25.52,1435000.0,14.9468,14.9644,14.9234,14.9468,1435000.0
2006-01-17 15:10:00,25.51,25.57,25.5,25.52,772700.0,14.941,14.9761,14.9351,14.9468,772700.0
2006-01-17 15:15:00,25.52,25.53,25.51,25.51,236900.0,14.9468,14.9527,14.941,14.941,236900.0
2006-01-17 15:20:00,25.51,25.56,25.51,25.52,527800.0,14.941,14.9702,14.941,14.9468,527800.0
2006-01-17 15:25:00,25.51,25.55,25.5,25.55,1002200.0,14.941,14.9644,14.9351,14.9644,1002200.0
2006-01-17 15:30:00,25.54,25.56,25.49,25.49,908200.0,14.9585,14.9702,14.9292,14.9292,908200.0
2006-01-17 15:35:00,25.49,25.53,25.41,25.48,1916700.0,14.9292,14.9527,14.8824,14.9234,1916700.0
2006-01-17 15:40:00,25.48,25.48,25.42,25.44,1285600.0,14.9234,14.9234,14.8882,14.9,1285600.0
2006-01-17 15:45:00,25.43,25.51,25.43,25.5,782900.0,14.8941,14.941,14.8941,14.9351,782900.0
2006-01-17 15:50:00,25.5,25.53,25.48,25.52,1001900.0,14.9351,14.9527,14.9234,14.9468,1001900.0
2006-01-17 15:55:00,25.52,25.54,25.5,25.52,1814400.0,14.9468,14.9585,14.9351,14.9468,1814400.0
2006-01-18 09:30:00,22.87,22.91,22.76,22.76,16171400.0,13.3947,13.4182,13.3303,13.3303,16171400.0
2006-01-18 09:35:00,22.76,22.92,22.71,22.92,11301900.0,13.3303,13.424,13.301,13.424,11301900.0
2006-01-18 09:40:00,22.92,23.04,22.79,23.02,9446800.0,13.424,13.4943,13.3479,13.4826,9446800.0
2006-01-18 09:45:00,23.02,23.06,22.93,22.93,7271500.0,13.4826,13.506,13.4299,13.4299,7271500.0
2006-01-18 09:50:00,22.92,23.0,22.87,22.93,4822000.0,13.424,13.4709,13.3947,13.4299,4822000.0
2006-01-18 09:55:00,22.94,23.0,22.89,22.91,5953900.0,13.4357,13.4709,13.4064,13.4182,5953900.0
2006-01-18 10:00:00,22.91,22.92,22.7,22.78,6142100.0,13.4182,13.424,13.2952,13.342,6142100.0
2006-01-18 10:05:00,22.78,22.9,22.74,22.87,5692700.0,13.342,13.4123,13.3186,13.3947,5692700.0
2006-01-18 10:10:00,22.88,22.9,22.78,22.83,3781400.0,13.4006,13.4123,13.342,13.3713,3781400.0
2006-01-18 10:15:00,22.83,23.0,22.79,22.8,3334400.0,13.3713,13.4709,13.3479,13.3537,3334400.0
2006-01-18 10:20:00,22.8,22.88,22.79,22.85,3274000.0,13.3537,13.4006,13.3479,13.383,3274000.0
2006-01-18 10:25:00,22.86,22.88,22.82,22.86,2849000.0,13.3889,13.4006,13.3654,13.3889,2849000.0
2006-01-18 10:30:00,22.86,22.87,22.82,22.82,2250400.0,13.3889,13.3947,13.3654,13.3654,2250400.0
2006-01-18 10:35:00,22.82,22.85,22.8,22.82,2086400.0,13.3654,13.383,13.3537,13.3654,2086400.0
2006-01-18 10:40:00,22.83,22.86,22.78,22.82,2829000.0,13.3713,13.3889,13.342,13.3654,2829000.0
2006-01-18 10:45:00,22.82,22.86,22.8,22.82,2957200.0,13.3654,13.3889,13.3537,13.3654,2957200.0
2006-01-18 10:50:00,22.82,22.82,22.74,22.76,3900700.0,13.3654,13.3654,13.3186,13.3303,3900700.0
2006-01-18 10:55:00,22.76,22.81,22.76,22.78,2043000.0,13.3303,13.3596,13.3303,13.342,2043000.0
2006-01-18 11:00:00,22.78,22.79,22.62,22.65,4756400.0,13.342,13.3479,13.2483,13.2659,4756400.0
2006-01-18 11:05:00,22.65,22.69,22.6,22.61,4032000.0,13.2659,13.2893,13.2366,13.2425,4032000.0
2006-01-18 11:10:00,22.6,22.63,22.56,22.58,4195400.0,13.2366,13.2542,13.2132,13.2249,4195400.0
2006-01-18 11:15:00,22.58,22.62,22.56,22.6,2859000.0,13.2249,13.2483,13.2132,13.2366,2859000.0
2006-01-18 11:20:00,22.6,22.7,22.59,22.66,2273400.0,13.2366,13.2952,13.2307,13.2717,2273400.0
2006-01-18 11:25:00,22.66,22.71,22.64,22.66,3276300.0,13.2717,13.301,13.26,13.2717,3276300.0
2006-01-18 11:30:00,22.66,22.68,22.57,22.58,3466300.0,13.2717,13.2835,13.219,13.2249,3466300.0
2006-01-18 11:35:00,22.58,22.61,22.55,22.57,4741200.0,13.2249,13.2425,13.2073,13.219,4741200.0
2006-01-18 11:40:00,22.57,22.58,22.51,22.56,4048500.0,13.219,13.2249,13.1839,13.2132,4048500.0
2006-01-18 11:45:00,22.56,22.57,22.51,22.52,2721300.0,13.2132,13.219,13.1839,13.1897,2721300.0
2006-01-18 11:50:00,22.54,22.55,22.5,22.54,3242800.0,13.2015,13.2073,13.178,13.2015,3242800.0
2006-01-18 11:55:00,22.54,22.6,22.48,22.56,4294000.0,13.2015,13.2366,13.1663,13.2132,4294000.0
2006-01-18 12:00:00,22.56,22.61,22.55,22.58,2362600.0,13.2132,13.2425,13.2073,13.2249,2362600.0
2006-01-18 12:05:00,22.58,22.58,22.54,22.54,1238100.0,13.2249,13.2249,13.2015,13.2015,1238100.0
2006-01-18 12:10:00,22.54,22.55,22.51,22.55,1365900.0,13.2015,13.2073,13.1839,13.2073,1365900.0
2006-01-18 12:15:00,22.55,22.55,22.5,22.54,1727000.0,13.2073,13.2073,13.178,13.2015,1727000.0
2006-01-18 12:20:00,22.54,22.55,22.48,22.48,2624400.0,13.2015,13.2073,13.1663,13.1663,2624400.0
2006-01-18 12:25:00,22.49,22.5,22.38,22.41,4487400.0,13.1722,13.178,13.1077,13.1253,4487400.0
2006-01-18 12:30:00,22.42,22.45,22.36,22.38,3220500.0,13.1312,13.1487,13.096,13.1077,3220500.0
2006-01-18 12:35:00,22.39,22.42,22.36,22.39,2873500.0,13.1136,13.1312,13.096,13.1136,2873500.0
2006-01-18 12:40:00,22.39,22.48,22.37,22.47,2278500.0,13.1136,13.1663,13.1019,13.1605,2278500.0
2006-01-18 12:45:00,22.46,22.51,22.44,22.5,2032900.0,13.1546,13.1839,13.1429,13.178,2032900.0
2006-01-18 12:50:00,22.5,22.56,22.47,22.51,2100800.0,13.178,13.2132,13.1605,13.1839,2100800.0
2006-01-18 12:55:00,22.51,22.56,22.5,22.53,1423900.0,13.1839,13.2132,13.178,13.1956,1423900.0
2006-01-18 13:00:00,22.53,22.54,22.5,22.53,1789700.0,13.1956,13.2015,13.178,13.1956,1789700.0
2006-01-18 13:05:00,22.53,22.57,22.53,22.56,1111700.0,13.1956,13.219,13.1956,13.2132,1111700.0
2006-01-18 13:10:00,22.56,22.58,22.5,22.56,1965000.0,13.2132,13.2249,13.178,13.2132,1965000.0
2006-01-18 13:15:00,22.56,22.59,22.55,22.57,1846400.0,13.2132,13.2307,13.2073,13.219,1846400.0
2006-01-18 13:20:00,22.57,22.58,22.5,22.55,2124300.0,13.219,13.2249,13.178,13.2073,2124300.0
2006-01-18 13:25:00,22.55,22.55,22.47,22.49,2423300.0,13.2073,13.2073,13.1605,13.1722,2423300.0
2006-01-18 13:30:00,22.49,22.51,22.47,22.5,1952800.0,13.1722,13.1839,13.1605,13.178,1952800.0
2006-01-18 13:35:00,22.5,22.51,22.46,22.51,1215700.0,13.178,13.1839,13.1546,13.1839,1215700.0
2006-01-18 13:40:00,22.5,22.52,22.45,22.52,1412900.0,13.178,13.1897,13.1487,13.1897,1412900.0
2006-01-18 13:45:00,22.53,22.56,22.51,22.51,1721000.0,13.1956,13.2132,13.1839,13.1839,1721000.0
2006-01-18 13:50:00,22.51,22.53,22.5,22.52,981400.0,13.1839,13.1956,13.178,13.1897,981400.0
2006-01-18 13:55:00,22.51,22.55,22.5,22.53,1750600.0,13.1839,13.2073,13.178,13.1956,1750600.0
2006-01-18 14:00:00,22.53,22.55,22.5,22.55,1499000.0,13.1956,13.2073,13.178,13.2073,1499000.0
2006-01-18 14:05:00,22.55,22.56,22.51,22.53,1653000.0,13.2073,13.2132,13.1839,13.1956,1653000.0
2006-01-18 14:10:00,22.53,22.55,22.52,22.53,1332700.0,13.1956,13.2073,13.1897,13.1956,1332700.0
2006-01-18 14:15:00,22.52,22.59,22.52,22.59,3011900.0,13.1897,13.2307,13.1897,13.2307,3011900.0
2006-01-18 14:20:00,22.58,22.61,22.56,22.59,3648600.0,13.2249,13.2425,13.2132,13.2307,3648600.0
2006-01-18 14:25:00,22.6,22.61,22.57,22.59,1805700.0,13.2366,13.2425,13.219,13.2307,1805700.0
2006-01-18 14:30:00,22.58,22.61,22.56,22.59,1818700.0,13.2249,13.2425,13.2132,13.2307,1818700.0
2006-01-18 14:35:00,22.58,22.59,22.51,22.54,2332000.0,13.2249,13.2307,13.1839,13.2015,2332000.0
2006-01-18 14:40:00,22.54,22.55,22.46,22.47,3102900.0,13.2015,13.2073,13.1546,13.1605,3102900.0
2006-01-18 14:45:00,22.47,22.52,22.46,22.49,2012800.0,13.1605,13.1897,13.1546,13.1722,2012800.0
2006-01-18 14:50:00,22.49,22.5,22.45,22.47,2145800.0,13.1722,13.178,13.1487,13.1605,2145800.0
2006-01-18 14:55:00,22.47,22.49,22.45,22.48,1125200.0,13.1605,13.1722,13.1487,13.1663,1125200.0
2006-01-18 15:00:00,22.48,22.52,22.47,22.5,3357600.0,13.1663,13.1897,13.1605,13.178,3357600.0
2006-01-18 15:05:00,22.5,22.53,22.49,22.51,1782200.0,13.178,13.1956,13.1722,13.1839,1782200.0
2006-01-18 15:10:00,22.5,22.56,22.5,22.52,3338600.0,13.178,13.2132,13.178,13.1897,3338600.0
2006-01-18 15:15:00,22.52,22.55,22.5,22.52,1732000.0,13.1897,13.2073,13.178,13.1897,1732000.0
2006-01-18 15:20:00,22.52,22.53,22.5,22.5,1417400.0,13.1897,13.1956,13.178,13.178,1417400.0
2006-01-18 15:25:00,22.5,22.52,22.48,22.5,3290400.0,13.178,13.1897,13.1663,13.178,3290400.0
2006-01-18 15:30:00,22.5,22.54,22.49,22.53,3321700.0,13.178,13.2015,13.1722,13.1956,3321700.0
2006-01-18 15:35:00,22.53,22.56,22.5,22.55,3364300.0,13.1956,13.2132,13.178,13.2073,3364300.0
2006-01-18 15:40:00,22.55,22.6,22.52,22.6,4307100.0,13.2073,13.2366,13.1897,13.2366,4307100.0
2006-01-18 15:45:00,22.59,22.63,22.57,22.62,3958000.0,13.2307,13.2542,13.219,13.2483,3958000.0
2006-01-18 15:50:00,22.63,22.63,22.58,22.6,3543900.0,13.2542,13.2542,13.2249,13.2366,3543900.0
2006-01-18 15:55:00,22.61,22.62,22.51,22.61,4773600.0,13.2425,13.2483,13.1839,13.2425,4773600.0
2006-01-19 09:30:00,22.8,22.87,22.78,22.8,7069300.0,13.3537,13.3947,13.342,13.3537,7069300.0
2006-01-19 09:35:00,22.79,22.85,22.74,22.78,5295800.0,13.3479,13.383,13.3186,13.342,5295800.0
2006-01-19 09:40:00,22.78,22.79,22.72,22.77,3831700.0,13.342,13.3479,13.3069,13.3362,3831700.0
2006-01-19 09:45:00,22.77,22.8,22.74,22.77,2829000.0,13.3362,13.3537,13.3186,13.3362,2829000.0
2006-01-19 09:50:00,22.77,22.77,22.69,22.7,4172500.0,13.3362,13.3362,13.2893,13.2952,4172500.0
2006-01-19 09:55:00,22.7,22.7,22.62,22.65,4315300.0,13.2952,13.2952,13.2483,13.2659,4315300.0
2006-01-19 10:00:00,22.65,22.7,22.64,22.68,2252600.0,13.2659,13.2952,13.26,13.2835,2252600.0
2006-01-19 10:05:00,22.69,22.75,22.61,22.67,2337300.0,13.2893,13.3245,13.2425,13.2776,2337300.0
2006-01-19 10:10:00,22.68,22.81,22.65,22.71,2679700.0,13.2835,13.3596,13.2659,13.301,2679700.0
2006-01-19 10:15:00,22.71,22.74,22.68,22.69,2461800.0,13.301,13.3186,13.2835,13.2893,2461800.0
2006-01-19 10:20:00,22.69,22.77,22.68,22.74,2138300.0,13.2893,13.3362,13.2835,13.3186,2138300.0
2006-01-19 10:25:00,22.74,22.74,22.66,22.66,1385100.0,13.3186,13.3186,13.2717,13.2717,1385100.0
2006-01-19 10:30:00,22.66,22.76,22.66,22.7,2441600.0,13.2717,13.3303,13.2717,13.2952,2441600.0
2006-01-19 10:35:00,22.7,22.71,22.68,22.7,793200.0,13.2952,13.301,13.2835,13.2952,793200.0
2006-01-19 10:40:00,22.7,22.71,22.67,22.67,1067200.0,13.2952,13.301,13.2776,13.2776,1067200.0
2006-01-19 10:45:00,22.68,22.72,22.67,22.7,1604300.0,13.2835,13.3069,13.2776,13.2952,1604300.0
2006-01-19 10:50:00,22.71,22.71,22.66,22.67,1143100.0,13.301,13.301,13.2717,13.2776,1143100.0
2006-01-19 10:55:00,22.68,22.73,22.67,22.68,1108400.0,13.2835,13.3127,13.2776,13.2835,1108400.0
2006-01-19 11:00:00,22.67,22.7,22.65,22.65,2313600.0,13.2776,13.2952,13.2659,13.2659,2313600.0
2006-01-19 11:05:00,22.65,22.68,22.61,22.62,2331600.0,13.2659,13.2835,13.2425,13.2483,2331600.0
2006-01-19 11:10:00,22.63,22.65,22.61,22.61,1468700.0,13.2542,13.2659,13.2425,13.2425,1468700.0
2006-01-19 11:15:00,22.61,22.75,22.56,22.62,2680100.0,13.2425,13.3245,13.2132,13.2483,2680100.0
2006-01-19 11:20:00,22.62,22.65,22.61,22.65,1419900.0,13.2483,13.2659,13.2425,13.2659,1419900.0
2006-01-19 11:25:00,22.65,22.66,22.63,22.64,1726600.0,13.2659,13.2717,13.2542,13.26,1726600.0
2006-01-19 11:30:00,22.64,22.7,22.63,22.64,1920800.0,13.26,13.2952,13.2542,13.26,1920800.0
2006-01-19 11:35:00,22.64,22.67,22.63,22.65,1699000.0,13.26,13.2776,13.2542,13.2659,1699000.0
2006-01-19 11:40:00,22.66,22.7,22.64,22.65,814100.0,13.2717,13.2952,13.26,13.2659,814100.0
2006-01-19 11:45:00,22.65,22.67,22.64,22.65,1241000.0,13.2659,13.2776,13.26,13.2659,1241000.0
2006-01-19 11:50:00,22.64,22.7,22.64,22.66,771700.0,13.26,13.2952,13.26,13.2717,771700.0
2006-01-19 11:55:00,22.67,22.68,22.65,22.66,937900.0,13.2776,13.2835,13.2659,13.2717,937900.0
2006-01-19 12:00:00,22.66,22.7,22.64,22.67,1942500.0,13.2717,13.2952,13.26,13.2776,1942500.0
2006-01-19 12:05:00,22.67,22.69,22.63,22.65,1614600.0,13.2776,13.2893,13.2542,13.2659,1614600.0
2006-01-19 12:10:00,22.65,22.65,22.63,22.64,630900.0,13.2659,13.2659,13.2542,13.26,630900.0
2006-01-19 12:15:00,22.64,22.65,22.63,22.65,685900.0,13.26,13.2659,13.2542,13.2659,685900.0
2006-01-19 12:20:00,22.65,22.67,22.64,22.67,792000.0,13.2659,13.2776,13.26,13.2776,792000.0
2006-01-19 12:25:00,22.66,22.7,22.64,22.66,1114500.0,13.2717,13.2952,13.26,13.2717,1114500.0
2006-01-19 12:30:00,22.66,22.66,22.65,22.66,496700.0,13.2717,13.2717,13.2659,13.2717,496700.0
2006-01-19 12:35:00,22.65,22.68,22.65,22.66,877700.0,13.2659,13.2835,13.2659,13.2717,877700.0
2006-01-19 12:40:00,22.67,22.67,22.65,22.66,565900.0,13.2776,13.2776,13.2659,13.2717,565900.0
2006-01-19 12:45:00,22.66,22.67,22.65,22.66,492600.0,13.2717,13.2776,13.2659,13.2717,492600.0
2006-01-19 12:50:00,22.65,22.67,22.64,22.65,894900.0,13.2659,13.2776,13.26,13.2659,894900.0
2006-01-19 12:55:00,22.66,22.67,22.64,22.65,914400.0,13.2717,13.2776,13.26,13.2659,914400.0
2006-01-19 13:00:00,22.65,22.68,22.64,22.65,1560100.0,13.2659,13.2835,13.26,13.2659,1560100.0
2006-01-19 13:05:00,22.65,22.67,22.63,22.66,895100.0,13.2659,13.2776,13.2542,13.2717,895100.0
2006-01-19 13:10:00,22.66,22.67,22.61,22.63,1308200.0,13.2717,13.2776,13.2425,13.2542,1308200.0
2006-01-19 13:15:00,22.63,22.64,22.62,22.63,1030100.0,13.2542,13.26,13.2483,13.2542,1030100.0
2006-01-19 13:20:00,22.63,22.64,22.63,22.63,712800.0,13.2542,13.26,13.2542,13.2542,712800.0
2006-01-19 13:25:00,22.63,22.67,22.61,22.62,1199500.0,13.2542,13.2776,13.2425,13.2483,1199500.0
2006-01-19 13:30:00,22.62,22.63,22.6,22.61,1178000.0,13.2483,13.2542,13.2366,13.2425,1178000.0
2006-01-19 13:35:00,22.61,22.62,22.57,22.58,1540900.0,13.2425,13.2483,13.219,13.2249,1540900.0
2006-01-19 13:40:00,22.57,22.64,22.57,22.61,1492400.0,13.219,13.26,13.219,13.2425,1492400.0
2006-01-19 13:45:00,22.62,22.62,22.6,22.62,877600.0,13.2483,13.2483,13.2366,13.2483,877600.0
2006-01-19 13:50:00,22.61,22.62,22.58,22.6,802300.0,13.2425,13.2483,13.2249,13.2366,802300.0
2006-01-19 13:55:00,22.61,22.7,22.57,22.58,1987800.0,13.2425,13.2952,13.219,13.2249,1987800.0
2006-01-19 14:00:00,22.58,22.6,22.56,22.59,2101700.0,13.2249,13.2366,13.2132,13.2307,2101700.0
2006-01-19 14:05:00,22.58,22.6,22.57,22.59,1137600.0,13.2249,13.2366,13.219,13.2307,1137600.0
2006-01-19 14:10:00,22.59,22.6,22.58,22.6,960900.0,13.2307,13.2366,13.2249,13.2366,960900.0
2006-01-19 14:15:00,22.6,22.6,22.57,22.6,1602100.0,13.2366,13.2366,13.219,13.2366,1602100.0
2006-01-19 14:20:00,22.6,22.6,22.56,22.57,1547300.0,13.2366,13.2366,13.2132,13.219,1547300.0
2006-01-19 14:25:00,22.58,22.59,22.55,22.57,2466000.0,13.2249,13.2307,13.2073,13.219,2466000.0
2006-01-19 14:30:00,22.58,22.58,22.55,22.58,1040100.0,13.2249,13.2249,13.2073,13.2249,1040100.0
2006-01-19 14:35:00,22.58,22.58,22.57,22.58,547100.0,13.2249,13.2249,13.219,13.2249,547100.0
2006-01-19 14:40:00,22.57,22.58,22.57,22.58,707300.0,13.219,13.2249,13.219,13.2249,707300.0
2006-01-19 14:45:00,22.58,22.59,22.56,22.57,1490000.0,13.2249,13.2307,13.2132,13.219,1490000.0
2006-01-19 14:50:00,22.56,22.6,22.56,22.58,1125500.0,13.2132,13.2366,13.2132,13.2249,1125500.0
2006-01-19 14:55:00,22.58,22.58,22.55,22.56,2710700.0,13.2249,13.2249,13.2073,13.2132,2710700.0
2006-01-19 15:00:00,22.57,22.57,22.45,22.46,4537700.0,13.219,13.219,13.1487,13.1546,4537700.0
2006-01-19 15:05:00,22.46,22.47,22.4,22.41,42000400.0,13.1546,13.1605,13.1195,13.1253,42000400.0
2006-01-19 15:10:00,22.41,22.46,22.39,22.45,7295300.0,13.1253,13.1546,13.1136,13.1487,7295300.0
2006-01-19 15:15:00,22.44,22.45,22.41,22.42,1387400.0,13.1429,13.1487,13.1253,13.1312,1387400.0
2006-01-19 15:20:00,22.42,22.43,22.4,22.41,4408400.0,13.1312,13.137,13.1195,13.1253,4408400.0
2006-01-19 15:25:00,22.4,22.41,22.39,22.41,1038200.0,13.1195,13.1253,13.1136,13.1253,1038200.0
2006-01-19 15:30:00,22.41,22.43,22.4,22.42,2020900.0,13.1253,13.137,13.1195,13.1312,2020900.0
2006-01-19 15:35:00,22.41,22.42,22.4,22.42,1842000.0,13.1253,13.1312,13.1195,13.1312,1842000.0
2006-01-19 15:40:00,22.42,22.44,22.41,22.42,1599100.0,13.1312,13.1429,13.1253,13.1312,1599100.0
2006-01-19 15:45:00,22.42,22.42,22.4,22.42,2655700.0,13.1312,13.1312,13.1195,13.1312,2655700.0
2006-01-19 15:50:00,22.42,22.43,22.41,22.42,2101300.0,13.1312,13.137,13.1253,13.1312,2101300.0
2006-01-19 15:55:00,22.42,22.43,22.39,22.41,4779000.0,13.1312,13.137,13.1136,13.1253,4779000.0
2006-01-20 09:30:00,22.44,22.47,22.4,22.41,6975400.0,13.1429,13.1605,13.1195,13.1253,6975400.0
2006-01-20 09:35:00,22.41,22.43,22.28,22.37,4086000.0,13.1253,13.137,13.0492,13.1019,4086000.0
2006-01-20 09:40:00,22.38,22.39,22.32,22.37,1842000.0,13.1077,13.1136,13.0726,13.1019,1842000.0
2006-01-20 09:45:00,22.38,22.39,22.34,22.37,1468600.0,13.1077,13.1136,13.0843,13.1019,1468600.0
2006-01-20 09:50:00,22.38,22.42,22.35,22.36,3080500.0,13.1077,13.1312,13.0902,13.096,3080500.0
2006-01-20 09:55:00,22.36,22.37,22.29,22.32,2194300.0,13.096,13.1019,13.055,13.0726,2194300.0
2006-01-20 10:00:00,22.33,22.34,22.25,22.34,2230600.0,13.0785,13.0843,13.0316,13.0843,2230600.0
2006-01-20 10:05:00,22.33,22.36,22.29,22.31,1817000.0,13.0785,13.096,13.055,13.0667,1817000.0
2006-01-20 10:10:00,22.31,22.32,22.29,22.31,1816400.0,13.0667,13.0726,13.055,13.0667,1816400.0
2006-01-20 10:15:00,22.3,22.32,22.26,22.27,1750700.0,13.0609,13.0726,13.0375,13.0433,1750700.0
2006-01-20 10:20:00,22.27,22.33,22.26,22.31,1858000.0,13.0433,13.0785,13.0375,13.0667,1858000.0
2006-01-20 10:25:00,22.32,22.32,22.27,22.3,1172900.0,13.0726,13.0726,13.0433,13.0609,1172900.0
2006-01-20 10:30:00,22.29,22.3,22.23,22.25,2099100.0,13.055,13.0609,13.0199,13.0316,2099100.0
2006-01-20 10:35:00,22.25,22.32,22.24,22.3,1034700.0,13.0316,13.0726,13.0257,13.0609,1034700.0
2006-01-20 10:40:00,22.3,22.34,22.29,22.29,1520700.0,13.0609,13.0843,13.055,13.055,1520700.0
2006-01-20 10:45:00,22.29,22.3,22.25,22.28,1205400.0,13.055,13.0609,13.0316,13.0492,1205400.0
2006-01-20 10:50:00,22.29,22.29,22.21,22.22,2413000.0,13.055,13.055,13.0082,13.014,2413000.0
2006-01-20 10:55:00,22.22,22.27,22.22,22.26,1789400.0,13.014,13.0433,13.014,13.0375,1789400.0
2006-01-20 11:00:00,22.26,22.26,22.2,22.24,1149900.0,13.0375,13.0375,13.0023,13.0257,1149900.0
2006-01-20 11:05:00,22.23,22.25,22.22,22.22,719000.0,13.0199,13.0316,13.014,13.014,719000.0
2006-01-20 11:10:00,22.23,22.3,22.2,22.22,1320400.0,13.0199,13.0609,13.0023,13.014,1320400.0
2006-01-20 11:15:00,22.21,22.25,22.18,22.22,2369900.0,13.0082,13.0316,12.9906,13.014,2369900.0
2006-01-20 11:20:00,22.22,22.22,22.17,22.21,1692100.0,13.014,13.014,12.9848,13.0082,1692100.0
2006-01-20 11:25:00,22.21,22.27,22.2,22.25,1620900.0,13.0082,13.0433,13.0023,13.0316,1620900.0
2006-01-20 11:30:00,22.25,22.4,22.22,22.23,909100.0,13.0316,13.1195,13.014,13.0199,909100.0
2006-01-20 11:35:00,22.23,22.24,22.18,22.2,1190700.0,13.0199,13.0257,12.9906,13.0023,1190700.0
2006-01-20 11:40:00,22.2,22.4,22.17,22.18,1535300.0,13.0023,13.1195,12.9848,12.9906,1535300.0
2006-01-20 11:45:00,22.18,22.2,22.08,22.14,3040800.0,12.9906,13.0023,12.932,12.9672,3040800.0
2006-01-20 11:50:00,22.15,22.19,22.12,22.17,1663200.0,12.973,12.9965,12.9555,12.9848,1663200.0
2006-01-20 11:55:00,22.17,22.17,22.11,22.13,1452700.0,12.9848,12.9848,12.9496,12.9613,1452700.0
2006-01-20 12:00:00,22.13,22.17,22.12,22.14,1429500.0,12.9613,12.9848,12.9555,12.9672,1429500.0
2006-01-20 12:05:00,22.14,22.14,22.1,22.13,1617000.0,12.9672,12.9672,12.9438,12.9613,1617000.0
2006-01-20 12:10:00,22.12,22.14,22.1,22.12,1895500.0,12.9555,12.9672,12.9438,12.9555,1895500.0
2006-01-20 12:15:00,22.12,22.12,21.99,22.08,2300400.0,12.9555,12.9555,12.8793,12.932,2300400.0
2006-01-20 12:20:00,22.08,22.16,22.08,22.14,1752600.0,12.932,12.9789,12.932,12.9672,1752600.0
2006-01-20 12:25:00,22.14,22.15,22.1,22.14,1366100.0,12.9672,12.973,12.9438,12.9672,1366100.0
2006-01-20 12:30:00,22.14,22.15,22.11,22.11,1038100.0,12.9672,12.973,12.9496,12.9496,1038100.0
2006-01-20 12:35:00,22.11,22.15,22.11,22.12,808700.0,12.9496,12.973,12.9496,12.9555,808700.0
2006-01-20 12:40:00,22.12,22.13,22.07,22.07,882600.0,12.9555,12.9613,12.9262,12.9262,882600.0
2006-01-20 12:45:00,22.07,22.08,22.02,22.06,1593100.0,12.9262,12.932,12.8969,12.9203,1593100.0
2006-01-20 12:50:00,22.05,22.11,22.05,22.08,849000.0,12.9145,12.9496,12.9145,12.932,849000.0
2006-01-20 12:55:00,22.09,22.09,22.04,22.05,804900.0,12.9379,12.9379,12.9086,12.9145,804900.0
2006-01-20 13:00:00,22.05,22.07,22.01,22.03,1051800.0,12.9145,12.9262,12.891,12.9028,1051800.0
2006-01-20 13:05:00,22.03,22.03,21.98,22.01,2205900.0,12.9028,12.9028,12.8735,12.891,2205900.0
2006-01-20 13:10:00,22.02,22.02,22.0,22.0,3374600.0,12.8969,12.8969,12.8852,12.8852,3374600.0
2006-01-20 13:15:00,22.0,22.1,21.99,22.02,2613900.0,12.8852,12.9438,12.8793,12.8969,2613900.0
2006-01-20 13:20:00,22.02,22.02,21.97,21.99,2006200.0,12.8969,12.8969,12.8676,12.8793,2006200.0
2006-01-20 13:25:00,21.99,22.1,21.99,22.04,1305200.0,12.8793,12.9438,12.8793,12.9086,1305200.0
2006-01-20 13:30:00,22.04,22.04,21.98,21.99,1994600.0,12.9086,12.9086,12.8735,12.8793,1994600.0
2006-01-20 13:35:00,21.99,22.03,21.99,22.03,840700.0,12.8793,12.9028,12.8793,12.9028,840700.0
2006-01-20 13:40:00,22.03,22.08,22.02,22.04,1344800.0,12.9028,12.932,12.8969,12.9086,1344800.0
2006-01-20 13:45:00,22.04,22.06,22.01,22.03,764700.0,12.9086,12.9203,12.891,12.9028,764700.0
2006-01-20 13:50:00,22.03,22.04,22.0,22.0,1826700.0,12.9028,12.9086,12.8852,12.8852,1826700.0
2006-01-20 13:55:00,22.0,22.01,21.95,21.97,1551900.0,12.8852,12.891,12.8559,12.8676,1551900.0
2006-01-20 14:00:00,21.97,22.01,21.94,22.0,2427500.0,12.8676,12.891,12.85,12.8852,2427500.0
2006-01-20 14:05:00,22.0,22.03,21.99,22.02,664700.0,12.8852,12.9028,12.8793,12.8969,664700.0
2006-01-20 14:10:00,22.01,22.07,21.97,22.0,708500.0,12.891,12.9262,12.8676,12.8852,708500.0
2006-01-20 14:15:00,21.99,22.02,21.97,21.98,1614900.0,12.8793,12.8969,12.8676,12.8735,1614900.0
2006-01-20 14:20:00,21.98,21.99,21.97,21.97,822700.0,12.8735,12.8793,12.8676,12.8676,822700.0
2006-01-20 14:25:00,21.98,22.01,21.94,22.0,1618200.0,12.8735,12.891,12.85,12.8852,1618200.0
2006-01-20 14:30:00,21.99,22.01,21.96,21.97,1566700.0,12.8793,12.891,12.8618,12.8676,1566700.0
2006-01-20 14:35:00,21.96,21.99,21.93,21.97,1466500.0,12.8618,12.8793,12.8442,12.8676,1466500.0
2006-01-20 14:40:00,21.96,21.99,21.95,21.97,1576900.0,12.8618,12.8793,12.8559,12.8676,1576900.0
2006-01-20 14:45:00,21.97,21.97,21.95,21.96,686800.0,12.8676,12.8676,12.8559,12.8618,686800.0
2006-01-20 14:50:00,21.96,21.96,21.9,21.91,2728800.0,12.8618,12.8618,12.8266,12.8325,2728800.0
2006-01-20 14:55:00,21.91,21.93,21.9,21.92,1974800.0,12.8325,12.8442,12.8266,12.8383,1974800.0
2006-01-20 15:00:00,21.92,21.95,21.91,21.94,1295800.0,12.8383,12.8559,12.8325,12.85,1295800.0
2006-01-20 15:05:00,21.94,21.95,21.91,21.95,997500.0,12.85,12.8559,12.8325,12.8559,997500.0
2006-01-20 15:10:00,21.94,21.95,21.88,21.88,1947800.0,12.85,12.8559,12.8149,12.8149,1947800.0
2006-01-20 15:15:00,21.88,21.9,21.8,21.86,3164300.0,12.8149,12.8266,12.768,12.8032,3164300.0
2006-01-20 15:20:00,21.87,21.9,21.84,21.85,1687400.0,12.809,12.8266,12.7915,12.7973,1687400.0
2006-01-20 15:25:00,21.86,21.88,21.84,21.86,1664500.0,12.8032,12.8149,12.7915,12.8032,1664500.0
2006-01-20 15:30:00,21.86,21.88,21.8,21.81,2433400.0,12.8032,12.8149,12.768,12.7739,2433400.0
2006-01-20 15:35:00,21.81,21.85,21.81,21.82,3710600.0,12.7739,12.7973,12.7739,12.7798,3710600.0
2006-01-20 15:40:00,21.82,21.85,21.79,21.84,2853800.0,12.7798,12.7973,12.7622,12.7915,2853800.0
2006-01-20 15:45:00,21.84,21.84,21.76,21.8,3560600.0,12.7915,12.7915,12.7446,12.768,3560600.0
2006-01-20 15:50:00,21.8,21.81,21.75,21.76,3516900.0,12.768,12.7739,12.7388,12.7446,3516900.0
2006-01-20 15:55:00,21.76,21.81,21.75,21.77,4542400.0,12.7446,12.7739,12.7388,12.7505,4542400.0
2006-01-23 09:30:00,21.92,21.93,21.72,21.78,5553500.0,12.8383,12.8442,12.7212,12.7563,5553500.0
2006-01-23 09:35:00,21.78,21.82,21.73,21.78,3344800.0,12.7563,12.7798,12.727,12.7563,3344800.0
2006-01-23 09:40:00,21.79,21.8,21.73,21.8,2673800.0,12.7622,12.768,12.727,12.768,2673800.0
2006-01-23 09:45:00,21.8,21.8,21.71,21.76,2716800.0,12.768,12.768,12.7153,12.7446,2716800.0
2006-01-23 09:50:00,21.76,21.77,21.6,21.63,3565800.0,12.7446,12.7505,12.6509,12.6685,3565800.0
2006-01-23 09:55:00,21.63,21.8,21.56,21.56,2822400.0,12.6685,12.768,12.6275,12.6275,2822400.0
2006-01-23 10:00:00,21.56,21.6,21.46,21.49,3354500.0,12.6275,12.6509,12.5689,12.5865,3354500.0
2006-01-23 10:05:00,21.49,21.52,21.45,21.48,3155200.0,12.5865,12.6041,12.5631,12.5806,3155200.0
2006-01-23 10:10:00,21.48,21.57,21.47,21.54,3199200.0,12.5806,12.6333,12.5748,12.6158,3199200.0
2006-01-23 10:15:00,21.54,21.58,21.48,21.54,2787100.0,12.6158,12.6392,12.5806,12.6158,2787100.0
2006-01-23 10:20:00,21.54,21.59,21.53,21.58,2637900.0,12.6158,12.6451,12.6099,12.6392,2637900.0
2006-01-23 10:25:00,21.59,21.66,21.56,21.56,2641000.0,12.6451,12.686,12.6275,12.6275,2641000.0
2006-01-23 10:30:00,21.56,21.6,21.51,21.53,1342700.0,12.6275,12.6509,12.5982,12.6099,1342700.0
2006-01-23 10:35:00,21.53,21.53,21.46,21.5,1781200.0,12.6099,12.6099,12.5689,12.5923,1781200.0
2006-01-23 10:40:00,21.49,21.5,21.45,21.48,1276300.0,12.5865,12.5923,12.5631,12.5806,1276300.0
2006-01-23 10:45:00,21.48,21.52,21.47,21.49,1983500.0,12.5806,12.6041,12.5748,12.5865,1983500.0
2006-01-23 10:50:00,21.49,21.53,21.46,21.48,2551900.0,12.5865,12.6099,12.5689,12.5806,2551900.0
2006-01-23 10:55:00,21.48,21.57,21.47,21.53,1688300.0,12.5806,12.6333,12.5748,12.6099,1688300.0
2006-01-23 11:00:00,21.53,21.54,21.46,21.46,2244700.0,12.6099,12.6158,12.5689,12.5689,2244700.0
2006-01-23 11:05:00,21.46,21.48,21.37,21.37,3239400.0,12.5689,12.5806,12.5162,12.5162,3239400.0
2006-01-23 11:10:00,21.37,21.46,21.37,21.45,1894900.0,12.5162,12.5689,12.5162,12.5631,1894900.0
2006-01-23 11:15:00,21.46,21.46,21.41,21.43,1124900.0,12.5689,12.5689,12.5396,12.5513,1124900.0
2006-01-23 11:20:00,21.42,21.44,21.37,21.39,1384400.0,12.5455,12.5572,12.5162,12.5279,1384400.0
2006-01-23 11:25:00,21.4,21.42,21.36,21.41,1840400.0,12.5338,12.5455,12.5103,12.5396,1840400.0
2006-01-23 11:30:00,21.41,21.43,21.39,21.42,1228400.0,12.5396,12.5513,12.5279,12.5455,1228400.0
2006-01-23 11:35:00,21.41,21.43,21.37,21.4,1385500.0,12.5396,12.5513,12.5162,12.5338,1385500.0
2006-01-23 11:40:00,21.4,21.44,21.39,21.41,1178900.0,12.5338,12.5572,12.5279,12.5396,1178900.0
2006-01-23 11:45:00,21.4,21.41,21.36,21.4,1123400.0,12.5338,12.5396,12.5103,12.5338,1123400.0
2006-01-23 11:50:00,21.39,21.45,21.39,21.45,1156100.0,12.5279,12.5631,12.5279,12.5631,1156100.0
2006-01-23 11:55:00,21.45,21.47,21.43,21.44,1282000.0,12.5631,12.5748,12.5513,12.5572,1282000.0
2006-01-23 12:00:00,21.44,21.48,21.43,21.44,1283700.0,12.5572,12.5806,12.5513,12.5572,1283700.0
2006-01-23 12:05:00,21.45,21.47,21.43,21.45,1214100.0,12.5631,12.5748,12.5513,12.5631,1214100.0
2006-01-23 12:10:00,21.45,21.45,21.38,21.39,1148000.0,12.5631,12.5631,12.5221,12.5279,1148000.0
2006-01-23 12:15:00,21.4,21.4,21.33,21.33,1310800.0,12.5338,12.5338,12.4928,12.4928,1310800.0
2006-01-23 12:20:00,21.33,21.4,21.32,21.35,1193800.0,12.4928,12.5338,12.4869,12.5045,1193800.0
2006-01-23 12:25:00,21.35,21.39,21.33,21.37,911900.0,12.5045,12.5279,12.4928,12.5162,911900.0
2006-01-23 12:30:00,21.38,21.39,21.36,21.36,888500.0,12.5221,12.5279,12.5103,12.5103,888500.0
2006-01-23 12:35:00,21.36,21.37,21.33,21.33,1019500.0,12.5103,12.5162,12.4928,12.4928,1019500.0
2006-01-23 12:40:00,21.33,21.33,21.27,21.3,1895100.0,12.4928,12.4928,12.4576,12.4752,1895100.0
2006-01-23 12:45:00,21.3,21.3,21.26,21.28,1424900.0,12.4752,12.4752,12.4518,12.4635,1424900.0
2006-01-23 12:50:00,21.28,21.29,21.25,21.27,1978100.0,12.4635,12.4693,12.4459,12.4576,1978100.0
2006-01-23 12:55:00,21.28,21.29,21.26,21.27,993500.0,12.4635,12.4693,12.4518,12.4576,993500.0
2006-01-23 13:00:00,21.27,21.33,21.27,21.3,1298500.0,12.4576,12.4928,12.4576,12.4752,1298500.0
2006-01-23 13:05:00,21.3,21.34,21.29,21.34,1227800.0,12.4752,12.4986,12.4693,12.4986,1227800.0
2006-01-23 13:10:00,21.33,21.34,21.28,21.28,691800.0,12.4928,12.4986,12.4635,12.4635,691800.0
2006-01-23 13:15:00,21.29,21.3,21.26,21.29,749900.0,12.4693,12.4752,12.4518,12.4693,749900.0
2006-01-23 13:20:00,21.29,21.31,21.26,21.29,1614000.0,12.4693,12.4811,12.4518,12.4693,1614000.0
2006-01-23 13:25:00,21.3,21.33,21.28,21.29,931900.0,12.4752,12.4928,12.4635,12.4693,931900.0
2006-01-23 13:30:00,21.29,21.31,21.27,21.28,897400.0,12.4693,12.4811,12.4576,12.4635,897400.0
2006-01-23 13:35:00,21.28,21.28,21.24,21.24,1344500.0,12.4635,12.4635,12.4401,12.4401,1344500.0
2006-01-23 13:40:00,21.24,21.25,21.21,21.22,1522400.0,12.4401,12.4459,12.4225,12.4283,1522400.0
2006-01-23 13:45:00,21.22,21.28,21.22,21.26,1425100.0,12.4283,12.4635,12.4283,12.4518,1425100.0
2006-01-23 13:50:00,21.26,21.26,21.22,21.23,881400.0,12.4518,12.4518,12.4283,12.4342,881400.0
2006-01-23 13:55:00,21.24,21.24,21.22,21.23,1202900.0,12.4401,12.4401,12.4283,12.4342,1202900.0
2006-01-23 14:00:00,21.24,21.24,21.21,21.23,1534900.0,12.4401,12.4401,12.4225,12.4342,1534900.0
2006-01-23 14:05:00,21.23,21.26,21.2,21.21,2394400.0,12.4342,12.4518,12.4166,12.4225,2394400.0
2006-01-23 14:10:00,21.2,21.21,21.17,21.2,2204600.0,12.4166,12.4225,12.3991,12.4166,2204600.0
2006-01-23 14:15:00,21.2,21.3,21.15,21.19,2152800.0,12.4166,12.4752,12.3873,12.4108,2152800.0
2006-01-23 14:20:00,21.19,21.22,21.17,21.21,1757100.0,12.4108,12.4283,12.3991,12.4225,1757100.0
2006-01-23 14:25:00,21.22,21.23,21.17,21.17,1261300.0,12.4283,12.4342,12.3991,12.3991,1261300.0
2006-01-23 14:30:00,21.17,21.21,21.16,21.19,2490100.0,12.3991,12.4225,12.3932,12.4108,2490100.0
2006-01-23 14:35:00,21.19,21.19,21.1,21.14,2545500.0,12.4108,12.4108,12.3581,12.3815,2545500.0
2006-01-23 14:40:00,21.14,21.2,21.14,21.19,2777800.0,12.3815,12.4166,12.3815,12.4108,2777800.0
2006-01-23 14:45:00,21.18,21.25,21.17,21.25,2020200.0,12.4049,12.4459,12.3991,12.4459,2020200.0
2006-01-23 14:50:00,21.24,21.25,21.17,21.22,1960900.0,12.4401,12.4459,12.3991,12.4283,1960900.0
2006-01-23 14:55:00,21.23,21.3,21.18,21.29,1875100.0,12.4342,12.4752,12.4049,12.4693,1875100.0
2006-01-23 15:00:00,21.28,21.35,21.23,21.3,2533700.0,12.4635,12.5045,12.4342,12.4752,2533700.0
2006-01-23 15:05:00,21.3,21.37,21.3,21.35,1715800.0,12.4752,12.5162,12.4752,12.5045,1715800.0
2006-01-23 15:10:00,21.35,21.36,21.25,21.32,1324500.0,12.5045,12.5103,12.4459,12.4869,1324500.0
2006-01-23 15:15:00,21.32,21.37,21.32,21.34,1343000.0,12.4869,12.5162,12.4869,12.4986,1343000.0
2006-01-23 15:20:00,21.34,21.35,21.29,21.32,1457600.0,12.4986,12.5045,12.4693,12.4869,1457600.0
2006-01-23 15:25:00,21.32,21.32,21.28,21.28,897100.0,12.4869,12.4869,12.4635,12.4635,897100.0
2006-01-23 15:30:00,21.28,21.33,21.28,21.31,1843200.0,12.4635,12.4928,12.4635,12.4811,1843200.0
2006-01-23 15:35:00,21.31,21.35,21.3,21.35,2267300.0,12.4811,12.5045,12.4752,12.5045,2267300.0
2006-01-23 15:40:00,21.34,21.36,21.32,21.32,2250300.0,12.4986,12.5103,12.4869,12.4869,2250300.0
2006-01-23 15:45:00,21.33,21.44,21.2,21.35,2382300.0,12.4928,12.5572,12.4166,12.5045,2382300.0
2006-01-23 15:50:00,21.35,21.36,21.33,21.33,1566400.0,12.5045,12.5103,12.4928,12.4928,1566400.0
2006-01-23 15:55:00,21.33,21.4,21.33,21.39,2808900.0,12.4928,12.5338,12.4928,12.5279,2808900.0
2006-01-24 09:30:00,21.54,21.59,21.5,21.54,4658100.0,12.6158,12.6451,12.5923,12.6158,4658100.0
2006-01-24 09:35:00,21.54,21.57,21.5,21.54,2878900.0,12.6158,12.6333,12.5923,12.6158,2878900.0
2006-01-24 09:40:00,21.54,21.54,21.49,21.53,2407700.0,12.6158,12.6158,12.5865,12.6099,2407700.0
2006-01-24 09:45:00,21.54,21.55,21.5,21.5,2037400.0,12.6158,12.6216,12.5923,12.5923,2037400.0
2006-01-24 09:50:00,21.51,21.51,21.46,21.47,2552800.0,12.5982,12.5982,12.5689,12.5748,2552800.0
2006-01-24 09:55:00,21.47,21.51,21.45,21.46,2070200.0,12.5748,12.5982,12.5631,12.5689,2070200.0
2006-01-24 10:00:00,21.46,21.5,21.4,21.48,2320900.0,12.5689,12.5923,12.5338,12.5806,2320900.0
2006-01-24 10:05:00,21.47,21.49,21.43,21.48,1502900.0,12.5748,12.5865,12.5513,12.5806,1502900.0
2006-01-24 10:10:00,21.48,21.49,21.45,21.47,1492200.0,12.5806,12.5865,12.5631,12.5748,1492200.0
2006-01-24 10:15:00,21.47,21.49,21.46,21.46,1411800.0,12.5748,12.5865,12.5689,12.5689,1411800.0
2006-01-24 10:20:00,21.47,21.5,21.44,21.44,1486300.0,12.5748,12.5923,12.5572,12.5572,1486300.0
2006-01-24 10:25:00,21.45,21.47,21.4,21.45,2503700.0,12.5631,12.5748,12.5338,12.5631,2503700.0
2006-01-24 10:30:00,21.46,21.46,21.4,21.41,2023200.0,12.5689,12.5689,12.5338,12.5396,2023200.0
2006-01-24 10:35:00,21.41,21.44,21.4,21.43,1004900.0,12.5396,12.5572,12.5338,12.5513,1004900.0
2006-01-24 10:40:00,21.44,21.44,21.42,21.43,355300.0,12.5572,12.5572,12.5455,12.5513,355300.0
2006-01-24 10:45:00,21.43,21.44,21.43,21.43,560200.0,12.5513,12.5572,12.5513,12.5513,560200.0
2006-01-24 10:50:00,21.44,21.48,21.43,21.45,1556700.0,12.5572,12.5806,12.5513,12.5631,1556700.0
2006-01-24 10:55:00,21.47,21.47,21.43,21.45,1087000.0,12.5748,12.5748,12.5513,12.5631,1087000.0
2006-01-24 11:00:00,21.44,21.46,21.42,21.43,977700.0,12.5572,12.5689,12.5455,12.5513,977700.0
2006-01-24 11:05:00,21.43,21.47,21.42,21.44,1408800.0,12.5513,12.5748,12.5455,12.5572,1408800.0
2006-01-24 11:10:00,21.44,21.46,21.43,21.45,698100.0,12.5572,12.5689,12.5513,12.5631,698100.0
2006-01-24 11:15:00,21.44,21.47,21.41,21.44,985700.0,12.5572,12.5748,12.5396,12.5572,985700.0
2006-01-24 11:20:00,21.43,21.49,21.43,21.44,878900.0,12.5513,12.5865,12.5513,12.5572,878900.0
2006-01-24 11:25:00,21.44,21.46,21.44,21.44,1170400.0,12.5572,12.5689,12.5572,12.5572,1170400.0
2006-01-24 11:30:00,21.45,21.47,21.44,21.46,641700.0,12.5631,12.5748,12.5572,12.5689,641700.0
2006-01-24 11:35:00,21.45,21.46,21.43,21.43,598400.0,12.5631,12.5689,12.5513,12.5513,598400.0
2006-01-24 11:40:00,21.44,21.46,21.43,21.46,858200.0,12.5572,12.5689,12.5513,12.5689,858200.0
2006-01-24 11:45:00,21.46,21.46,21.43,21.44,807700.0,12.5689,12.5689,12.5513,12.5572,807700.0
2006-01-24 11:50:00,21.44,21.46,21.43,21.45,962300.0,12.5572,12.5689,12.5513,12.5631,962300.0
2006-01-24 11:55:00,21.45,21.47,21.44,21.47,1314400.0,12.5631,12.5748,12.5572,12.5748,1314400.0
2006-01-24 12:00:00,21.47,21.48,21.45,21.48,757800.0,12.5748,12.5806,12.5631,12.5806,757800.0
2006-01-24 12:05:00,21.48,21.5,21.46,21.49,1100600.0,12.5806,12.5923,12.5689,12.5865,1100600.0
2006-01-24 12:10:00,21.49,21.5,21.46,21.47,1389800.0,12.5865,12.5923,12.5689,12.5748,1389800.0
2006-01-24 12:15:00,21.47,21.47,21.44,21.44,723800.0,12.5748,12.5748,12.5572,12.5572,723800.0
2006-01-24 12:20:00,21.44,21.48,21.43,21.45,707700.0,12.5572,12.5806,12.5513,12.5631,707700.0
2006-01-24 12:25:00,21.45,21.51,21.44,21.44,761000.0,12.5631,12.5982,12.5572,12.5572,761000.0
2006-01-24 12:30:00,21.44,21.45,21.43,21.44,420700.0,12.5572,12.5631,12.5513,12.5572,420700.0
2006-01-24 12:35:00,21.44,21.45,21.42,21.43,491600.0,12.5572,12.5631,12.5455,12.5513,491600.0
2006-01-24 12:40:00,21.43,21.43,21.4,21.41,473800.0,12.5513,12.5513,12.5338,12.5396,473800.0
2006-01-24 12:45:00,21.4,21.43,21.37,21.43,1106400.0,12.5338,12.5513,12.5162,12.5513,1106400.0
2006-01-24 12:50:00,21.42,21.46,21.42,21.45,767700.0,12.5455,12.5689,12.5455,12.5631,767700.0
2006-01-24 12:55:00,21.45,21.46,21.44,21.45,450000.0,12.5631,12.5689,12.5572,12.5631,450000.0
2006-01-24 13:00:00,21.44,21.45,21.44,21.44,528600.0,12.5572,12.5631,12.5572,12.5572,528600.0
2006-01-24 13:05:00,21.44,21.45,21.41,21.42,987700.0,12.5572,12.5631,12.5396,12.5455,987700.0
2006-01-24 13:10:00,21.43,21.45,21.42,21.42,1594500.0,12.5513,12.5631,12.5455,12.5455,1594500.0
2006-01-24 13:15:00,21.42,21.45,21.41,21.43,517700.0,12.5455,12.5631,12.5396,12.5513,517700.0
2006-01-24 13:20:00,21.44,21.44,21.42,21.42,716800.0,12.5572,12.5572,12.5455,12.5455,716800.0
2006-01-24 13:25:00,21.42,21.43,21.4,21.42,1199300.0,12.5455,12.5513,12.5338,12.5455,1199300.0
2006-01-24 13:30:00,21.42,21.42,21.39,21.42,933300.0,12.5455,12.5455,12.5279,12.5455,933300.0
2006-01-24 13:35:00,21.42,21.42,21.4,21.42,1019400.0,12.5455,12.5455,12.5338,12.5455,1019400.0
2006-01-24 13:40:00,21.41,21.42,21.31,21.38,1490100.0,12.5396,12.5455,12.4811,12.5221,1490100.0
2006-01-24 13:45:00,21.39,21.4,21.33,21.37,1829600.0,12.5279,12.5338,12.4928,12.5162,1829600.0
2006-01-24 13:50:00,21.37,21.45,21.37,21.39,1141100.0,12.5162,12.5631,12.5162,12.5279,1141100.0
2006-01-24 13:55:00,21.39,21.41,21.38,21.4,1045600.0,12.5279,12.5396,12.5221,12.5338,1045600.0
2006-01-24 14:00:00,21.4,21.46,21.4,21.44,1523700.0,12.5338,12.5689,12.5338,12.5572,1523700.0
2006-01-24 14:05:00,21.43,21.45,21.41,21.42,603200.0,12.5513,12.5631,12.5396,12.5455,603200.0
2006-01-24 14:10:00,21.41,21.46,21.41,21.42,1355300.0,12.5396,12.5689,12.5396,12.5455,1355300.0
2006-01-24 14:15:00,21.41,21.43,21.41,21.43,739800.0,12.5396,12.5513,12.5396,12.5513,739800.0
2006-01-24 14:20:00,21.42,21.44,21.42,21.43,753100.0,12.5455,12.5572,12.5455,12.5513,753100.0
2006-01-24 14:25:00,21.43,21.44,21.41,21.41,730400.0,12.5513,12.5572,12.5396,12.5396,730400.0
2006-01-24 14:30:00,21.4,21.44,21.4,21.41,487500.0,12.5338,12.5572,12.5338,12.5396,487500.0
2006-01-24 14:35:00,21.41,21.42,21.4,21.41,484000.0,12.5396,12.5455,12.5338,12.5396,484000.0
2006-01-24 14:40:00,21.42,21.42,21.41,21.41,603000.0,12.5455,12.5455,12.5396,12.5396,603000.0
2006-01-24 14:45:00,21.42,21.43,21.38,21.39,1259600.0,12.5455,12.5513,12.5221,12.5279,1259600.0
2006-01-24 14:50:00,21.39,21.39,21.32,21.32,1695200.0,12.5279,12.5279,12.4869,12.4869,1695200.0
2006-01-24 14:55:00,21.32,21.35,21.3,21.31,1615200.0,12.4869,12.5045,12.4752,12.4811,1615200.0
2006-01-24 15:00:00,21.31,21.35,21.31,21.34,1474000.0,12.4811,12.5045,12.4811,12.4986,1474000.0
2006-01-24 15:05:00,21.34,21.36,21.24,21.32,1033900.0,12.4986,12.5103,12.4401,12.4869,1033900.0
2006-01-24 15:10:00,21.33,21.34,21.27,21.28,1951900.0,12.4928,12.4986,12.4576,12.4635,1951900.0
2006-01-24 15:15:00,21.29,21.31,21.26,21.28,1331800.0,12.4693,12.4811,12.4518,12.4635,1331800.0
2006-01-24 15:20:00,21.28,21.32,21.27,21.28,1084200.0,12.4635,12.4869,12.4576,12.4635,1084200.0
2006-01-24 15:25:00,21.28,21.3,21.26,21.29,1411400.0,12.4635,12.4752,12.4518,12.4693,1411400.0
2006-01-24 15:30:00,21.29,21.31,21.27,21.28,1254300.0,12.4693,12.4811,12.4576,12.4635,1254300.0
2006-01-24 15:35:00,21.29,21.31,21.28,21.31,1448000.0,12.4693,12.4811,12.4635,12.4811,1448000.0
2006-01-24 15:40:00,21.31,21.31,21.28,21.3,1366400.0,12.4811,12.4811,12.4635,12.4752,1366400.0
2006-01-24 15:45:00,21.31,21.33,21.28,21.29,3108000.0,12.4811,12.4928,12.4635,12.4693,3108000.0
2006-01-24 15:50:00,21.28,21.32,21.27,21.31,1783000.0,12.4635,12.4869,12.4576,12.4811,1783000.0
2006-01-24 15:55:00,21.31,21.32,21.27,21.28,2007300.0,12.4811,12.4869,12.4576,12.4635,2007300.0
2006-01-25 09:30:00,21.4,21.42,21.36,21.37,3080200.0,12.5338,12.5455,12.5103,12.5162,3080200.0
2006-01-25 09:35:00,21.37,21.42,21.3,21.33,1637300.0,12.5162,12.5455,12.4752,12.4928,1637300.0
2006-01-25 09:40:00,21.33,21.35,21.29,21.31,2697300.0,12.4928,12.5045,12.4693,12.4811,2697300.0
2006-01-25 09:45:00,21.31,21.38,21.29,21.33,1877000.0,12.4811,12.5221,12.4693,12.4928,1877000.0
2006-01-25 09:50:00,21.33,21.34,21.28,21.34,1605900.0,12.4928,12.4986,12.4635,12.4986,1605900.0
2006-01-25 09:55:00,21.33,21.37,21.3,21.32,2145700.0,12.4928,12.5162,12.4752,12.4869,2145700.0
2006-01-25 10:00:00,21.31,21.35,21.3,21.33,752200.0,12.4811,12.5045,12.4752,12.4928,752200.0
2006-01-25 10:05:00,21.33,21.33,21.27,21.31,2276000.0,12.4928,12.4928,12.4576,12.4811,2276000.0
2006-01-25 10:10:00,21.31,21.35,21.28,21.35,2301500.0,12.4811,12.5045,12.4635,12.5045,2301500.0
2006-01-25 10:15:00,21.34,21.35,21.31,21.34,1288800.0,12.4986,12.5045,12.4811,12.4986,1288800.0
2006-01-25 10:20:00,21.34,21.35,21.29,21.3,4409600.0,12.4986,12.5045,12.4693,12.4752,4409600.0
2006-01-25 10:25:00,21.3,21.32,21.27,21.32,1942900.0,12.4752,12.4869,12.4576,12.4869,1942900.0
2006-01-25 10:30:00,21.31,21.32,21.29,21.3,973700.0,12.4811,12.4869,12.4693,12.4752,973700.0
2006-01-25 10:35:00,21.31,21.33,21.29,21.33,1314400.0,12.4811,12.4928,12.4693,12.4928,1314400.0
2006-01-25 10:40:00,21.33,21.35,21.31,21.33,2357600.0,12.4928,12.5045,12.4811,12.4928,2357600.0
2006-01-25 10:45:00,21.34,21.35,21.32,21.33,1961000.0,12.4986,12.5045,12.4869,12.4928,1961000.0
2006-01-25 10:50:00,21.33,21.36,21.31,21.32,1320800.0,12.4928,12.5103,12.4811,12.4869,1320800.0
2006-01-25 10:55:00,21.32,21.34,21.31,21.33,1027900.0,12.4869,12.4986,12.4811,12.4928,1027900.0
2006-01-25 11:00:00,21.33,21.36,21.32,21.32,1187000.0,12.4928,12.5103,12.4869,12.4869,1187000.0
2006-01-25 11:05:00,21.32,21.33,21.32,21.33,419900.0,12.4869,12.4928,12.4869,12.4928,419900.0
2006-01-25 11:10:00,21.33,21.34,21.32,21.33,769900.0,12.4928,12.4986,12.4869,12.4928,769900.0
2006-01-25 11:15:00,21.34,21.35,21.33,21.35,1110400.0,12.4986,12.5045,12.4928,12.5045,1110400.0
2006-01-25 11:20:00,21.34,21.35,21.33,21.34,1036000.0,12.4986,12.5045,12.4928,12.4986,1036000.0
2006-01-25 11:25:00,21.34,21.36,21.34,21.35,1022900.0,12.4986,12.5103,12.4986,12.5045,1022900.0
2006-01-25 11:30:00,21.35,21.35,21.32,21.33,758700.0,12.5045,12.5045,12.4869,12.4928,758700.0
2006-01-25 11:35:00,21.33,21.34,21.27,21.3,2831600.0,12.4928,12.4986,12.4576,12.4752,2831600.0
2006-01-25 11:40:00,21.3,21.32,21.29,21.31,996100.0,12.4752,12.4869,12.4693,12.4811,996100.0
2006-01-25 11:45:00,21.31,21.32,21.29,21.31,1006700.0,12.4811,12.4869,12.4693,12.4811,1006700.0
2006-01-25 11:50:00,21.31,21.32,21.29,21.32,829500.0,12.4811,12.4869,12.4693,12.4869,829500.0
2006-01-25 11:55:00,21.32,21.34,21.32,21.34,954500.0,12.4869,12.4986,12.4869,12.4986,954500.0
2006-01-25 12:00:00,21.34,21.35,21.3,21.31,950400.0,12.4986,12.5045,12.4752,12.4811,950400.0
2006-01-25 12:05:00,21.31,21.32,21.3,21.31,906600.0,12.4811,12.4869,12.4752,12.4811,906600.0
2006-01-25 12:10:00,21.32,21.34,21.3,21.3,739400.0,12.4869,12.4986,12.4752,12.4752,739400.0
2006-01-25 12:15:00,21.3,21.32,21.3,21.31,1372700.0,12.4752,12.4869,12.4752,12.4811,1372700.0
2006-01-25 12:20:00,21.31,21.31,21.29,21.3,797200.0,12.4811,12.4811,12.4693,12.4752,797200.0
2006-01-25 12:25:00,21.31,21.32,21.29,21.31,1606100.0,12.4811,12.4869,12.4693,12.4811,1606100.0
2006-01-25 12:30:00,21.31,21.35,21.3,21.33,1005900.0,12.4811,12.5045,12.4752,12.4928,1005900.0
2006-01-25 12:35:00,21.33,21.33,21.29,21.3,720700.0,12.4928,12.4928,12.4693,12.4752,720700.0
2006-01-25 12:40:00,21.29,21.31,21.29,21.3,451000.0,12.4693,12.4811,12.4693,12.4752,451000.0
2006-01-25 12:45:00,21.3,21.31,21.29,21.3,473400.0,12.4752,12.4811,12.4693,12.4752,473400.0
2006-01-25 12:50:00,21.3,21.3,21.29,21.29,545800.0,12.4752,12.4752,12.4693,12.4693,545800.0
2006-01-25 12:55:00,21.29,21.31,21.28,21.31,668400.0,12.4693,12.4811,12.4635,12.4811,668400.0
2006-01-25 13:00:00,21.31,21.31,21.27,21.27,634000.0,12.4811,12.4811,12.4576,12.4576,634000.0
2006-01-25 13:05:00,21.27,21.31,21.27,21.29,879000.0,12.4576,12.4811,12.4576,12.4693,879000.0
2006-01-25 13:10:00,21.29,21.3,21.28,21.29,1399700.0,12.4693,12.4752,12.4635,12.4693,1399700.0
2006-01-25 13:15:00,21.29,21.3,21.27,21.29,632600.0,12.4693,12.4752,12.4576,12.4693,632600.0
2006-01-25 13:20:00,21.29,21.29,21.25,21.26,1704200.0,12.4693,12.4693,12.4459,12.4518,1704200.0
2006-01-25 13:25:00,21.26,21.27,21.25,21.27,532600.0,12.4518,12.4576,12.4459,12.4576,532600.0
2006-01-25 13:30:00,21.26,21.27,21.25,21.26,513000.0,12.4518,12.4576,12.4459,12.4518,513000.0
2006-01-25 13:35:00,21.26,21.27,21.25,21.25,753100.0,12.4518,12.4576,12.4459,12.4459,753100.0
2006-01-25 13:40:00,21.25,21.27,21.25,21.26,1212500.0,12.4459,12.4576,12.4459,12.4518,1212500.0
2006-01-25 13:45:00,21.26,21.28,21.25,21.25,1150400.0,12.4518,12.4635,12.4459,12.4459,1150400.0
2006-01-25 13:50:00,21.25,21.26,21.2,21.22,1769100.0,12.4459,12.4518,12.4166,12.4283,1769100.0
2006-01-25 13:55:00,21.22,21.23,21.22,21.22,362100.0,12.4283,12.4342,12.4283,12.4283,362100.0
2006-01-25 14:00:00,21.22,21.22,21.17,21.2,1772400.0,12.4283,12.4283,12.3991,12.4166,1772400.0
2006-01-25 14:05:00,21.2,21.21,21.16,21.2,1444700.0,12.4166,12.4225,12.3932,12.4166,1444700.0
2006-01-25 14:10:00,21.2,21.25,21.17,21.2,1149400.0,12.4166,12.4459,12.3991,12.4166,1149400.0
2006-01-25 14:15:00,21.2,21.2,21.15,21.15,809400.0,12.4166,12.4166,12.3873,12.3873,809400.0
2006-01-25 14:20:00,21.16,21.19,21.15,21.16,971300.0,12.3932,12.4108,12.3873,12.3932,971300.0
2006-01-25 14:25:00,21.16,21.16,21.1,21.11,2182500.0,12.3932,12.3932,12.3581,12.3639,2182500.0
2006-01-25 14:30:00,21.11,21.25,21.1,21.17,1977400.0,12.3639,12.4459,12.3581,12.3991,1977400.0
2006-01-25 14:35:00,21.18,21.19,21.14,21.18,1296600.0,12.4049,12.4108,12.3815,12.4049,1296600.0
2006-01-25 14:40:00,21.19,21.23,21.17,21.2,2177600.0,12.4108,12.4342,12.3991,12.4166,2177600.0
2006-01-25 14:45:00,21.2,21.22,21.16,21.19,1107500.0,12.4166,12.4283,12.3932,12.4108,1107500.0
2006-01-25 14:50:00,21.19,21.21,21.17,21.17,1587700.0,12.4108,12.4225,12.3991,12.3991,1587700.0
2006-01-25 14:55:00,21.17,21.21,21.15,21.18,1418600.0,12.3991,12.4225,12.3873,12.4049,1418600.0
2006-01-25 15:00:00,21.19,21.2,21.17,21.18,1383200.0,12.4108,12.4166,12.3991,12.4049,1383200.0
2006-01-25 15:05:00,21.18,21.2,21.16,21.2,728000.0,12.4049,12.4166,12.3932,12.4166,728000.0
2006-01-25 15:10:00,21.2,21.22,21.19,21.22,1177200.0,12.4166,12.4283,12.4108,12.4283,1177200.0
2006-01-25 15:15:00,21.22,21.22,21.17,21.19,953200.0,12.4283,12.4283,12.3991,12.4108,953200.0
2006-01-25 15:20:00,21.19,21.21,21.17,21.21,1539100.0,12.4108,12.4225,12.3991,12.4225,1539100.0
2006-01-25 15:25:00,21.21,21.23,21.2,21.22,1174900.0,12.4225,12.4342,12.4166,12.4283,1174900.0
2006-01-25 15:30:00,21.22,21.23,21.19,21.2,1538300.0,12.4283,12.4342,12.4108,12.4166,1538300.0
2006-01-25 15:35:00,21.21,21.22,21.18,21.19,1256400.0,12.4225,12.4283,12.4049,12.4108,1256400.0
2006-01-25 15:40:00,21.2,21.22,21.19,21.22,2167700.0,12.4166,12.4283,12.4108,12.4283,2167700.0
2006-01-25 15:45:00,21.22,21.22,21.19,21.2,2319700.0,12.4283,12.4283,12.4108,12.4166,2319700.0
2006-01-25 15:50:00,21.2,21.23,21.19,21.2,1851200.0,12.4166,12.4342,12.4108,12.4166,1851200.0
2006-01-25 15:55:00,21.2,21.22,21.19,21.19,2307700.0,12.4166,12.4283,12.4108,12.4108,2307700.0
2006-01-26 09:30:00,21.4,21.42,21.35,21.39,3287700.0,12.5338,12.5455,12.5045,12.5279,3287700.0
2006-01-26 09:35:00,21.38,21.39,21.33,21.36,1097000.0,12.5221,12.5279,12.4928,12.5103,1097000.0
2006-01-26 09:40:00,21.36,21.37,21.31,21.31,1299500.0,12.5103,12.5162,12.4811,12.4811,1299500.0
2006-01-26 09:45:00,21.31,21.33,21.27,21.31,1327100.0,12.4811,12.4928,12.4576,12.4811,1327100.0
2006-01-26 09:50:00,21.31,21.4,21.31,21.4,1325200.0,12.4811,12.5338,12.4811,12.5338,1325200.0
2006-01-26 09:55:00,21.4,21.4,21.35,21.37,855900.0,12.5338,12.5338,12.5045,12.5162,855900.0
2006-01-26 10:00:00,21.37,21.4,21.35,21.38,805600.0,12.5162,12.5338,12.5045,12.5221,805600.0
2006-01-26 10:05:00,21.38,21.45,21.37,21.43,2179900.0,12.5221,12.5631,12.5162,12.5513,2179900.0
2006-01-26 10:10:00,21.44,21.45,21.36,21.4,1501400.0,12.5572,12.5631,12.5103,12.5338,1501400.0
2006-01-26 10:15:00,21.39,21.42,21.37,21.4,758700.0,12.5279,12.5455,12.5162,12.5338,758700.0
2006-01-26 10:20:00,21.4,21.41,21.38,21.4,733400.0,12.5338,12.5396,12.5221,12.5338,733400.0
2006-01-26 10:25:00,21.39,21.4,21.37,21.39,835500.0,12.5279,12.5338,12.5162,12.5279,835500.0
2006-01-26 10:30:00,21.39,21.41,21.38,21.4,1457900.0,12.5279,12.5396,12.5221,12.5338,1457900.0
2006-01-26 10:35:00,21.4,21.4,21.38,21.38,637700.0,12.5338,12.5338,12.5221,12.5221,637700.0
2006-01-26 10:40:00,21.38,21.4,21.38,21.4,749200.0,12.5221,12.5338,12.5221,12.5338,749200.0
2006-01-26 10:45:00,21.4,21.43,21.38,21.43,1509500.0,12.5338,12.5513,12.5221,12.5513,1509500.0
2006-01-26 10:50:00,21.43,21.45,21.4,21.43,1069900.0,12.5513,12.5631,12.5338,12.5513,1069900.0
2006-01-26 10:55:00,21.43,21.47,21.4,21.45,1121100.0,12.5513,12.5748,12.5338,12.5631,1121100.0
2006-01-26 11:00:00,21.45,21.47,21.42,21.47,985100.0,12.5631,12.5748,12.5455,12.5748,985100.0
2006-01-26 11:05:00,21.47,21.49,21.46,21.47,1070700.0,12.5748,12.5865,12.5689,12.5748,1070700.0
2006-01-26 11:10:00,21.46,21.48,21.43,21.46,1002700.0,12.5689,12.5806,12.5513,12.5689,1002700.0
2006-01-26 11:15:00,21.45,21.47,21.44,21.46,1484200.0,12.5631,12.5748,12.5572,12.5689,1484200.0
2006-01-26 11:20:00,21.46,21.47,21.45,21.46,818500.0,12.5689,12.5748,12.5631,12.5689,818500.0
2006-01-26 11:25:00,21.46,21.48,21.46,21.47,669900.0,12.5689,12.5806,12.5689,12.5748,669900.0
2006-01-26 11:30:00,21.48,21.49,21.46,21.47,1392400.0,12.5806,12.5865,12.5689,12.5748,1392400.0
2006-01-26 11:35:00,21.48,21.5,21.47,21.5,1331100.0,12.5806,12.5923,12.5748,12.5923,1331100.0
2006-01-26 11:40:00,21.5,21.57,21.48,21.57,1834800.0,12.5923,12.6333,12.5806,12.6333,1834800.0
2006-01-26 11:45:00,21.56,21.6,21.53,21.54,1898800.0,12.6275,12.6509,12.6099,12.6158,1898800.0
2006-01-26 11:50:00,21.55,21.74,21.49,21.52,1610700.0,12.6216,12.7329,12.5865,12.6041,1610700.0
2006-01-26 11:55:00,21.52,21.57,21.51,21.52,1398700.0,12.6041,12.6333,12.5982,12.6041,1398700.0
2006-01-26 12:00:00,21.52,21.6,21.52,21.6,1277800.0,12.6041,12.6509,12.6041,12.6509,1277800.0
2006-01-26 12:05:00,21.6,21.64,21.58,21.62,1450500.0,12.6509,12.6743,12.6392,12.6626,1450500.0
2006-01-26 12:10:00,21.63,21.67,21.6,21.64,1609200.0,12.6685,12.6919,12.6509,12.6743,1609200.0
2006-01-26 12:15:00,21.63,21.64,21.6,21.61,1152400.0,12.6685,12.6743,12.6509,12.6568,1152400.0
2006-01-26 12:20:00,21.61,21.62,21.58,21.59,1119800.0,12.6568,12.6626,12.6392,12.6451,1119800.0
2006-01-26 12:25:00,21.58,21.61,21.58,21.61,830000.0,12.6392,12.6568,12.6392,12.6568,830000.0
2006-01-26 12:30:00,21.61,21.61,21.58,21.59,823700.0,12.6568,12.6568,12.6392,12.6451,823700.0
2006-01-26 12:35:00,21.59,21.62,21.55,21.61,1331100.0,12.6451,12.6626,12.6216,12.6568,1331100.0
2006-01-26 12:40:00,21.61,21.68,21.61,21.66,2724700.0,12.6568,12.6978,12.6568,12.686,2724700.0
2006-01-26 12:45:00,21.66,21.66,21.61,21.63,676200.0,12.686,12.686,12.6568,12.6685,676200.0
2006-01-26 12:50:00,21.62,21.63,21.58,21.59,677000.0,12.6626,12.6685,12.6392,12.6451,677000.0
2006-01-26 12:55:00,21.58,21.61,21.58,21.61,984000.0,12.6392,12.6568,12.6392,12.6568,984000.0
2006-01-26 13:00:00,21.61,21.64,21.6,21.61,650900.0,12.6568,12.6743,12.6509,12.6568,650900.0
2006-01-26 13:05:00,21.61,21.61,21.58,21.6,741300.0,12.6568,12.6568,12.6392,12.6509,741300.0
2006-01-26 13:10:00,21.6,21.62,21.59,21.59,491900.0,12.6509,12.6626,12.6451,12.6451,491900.0
2006-01-26 13:15:00,21.59,21.62,21.59,21.61,587900.0,12.6451,12.6626,12.6451,12.6568,587900.0
2006-01-26 13:20:00,21.6,21.64,21.6,21.62,487800.0,12.6509,12.6743,12.6509,12.6626,487800.0
2006-01-26 13:25:00,21.62,21.62,21.55,21.56,381800.0,12.6626,12.6626,12.6216,12.6275,381800.0
2006-01-26 13:30:00,21.55,21.59,21.54,21.58,645300.0,12.6216,12.6451,12.6158,12.6392,645300.0
2006-01-26 13:35:00,21.57,21.59,21.52,21.54,662200.0,12.6333,12.6451,12.6041,12.6158,662200.0
2006-01-26 13:40:00,21.6,21.6,21.52,21.55,696800.0,12.6509,12.6509,12.6041,12.6216,696800.0
2006-01-26 13:45:00,21.55,21.56,21.52,21.52,396000.0,12.6216,12.6275,12.6041,12.6041,396000.0
2006-01-26 13:50:00,21.53,21.56,21.52,21.55,553700.0,12.6099,12.6275,12.6041,12.6216,553700.0
2006-01-26 13:55:00,21.55,21.6,21.52,21.54,856100.0,12.6216,12.6509,12.6041,12.6158,856100.0
2006-01-26 14:00:00,21.53,21.55,21.51,21.51,433700.0,12.6099,12.6216,12.5982,12.5982,433700.0
2006-01-26 14:05:00,21.51,21.6,21.49,21.54,2078700.0,12.5982,12.6509,12.5865,12.6158,2078700.0
2006-01-26 14:10:00,21.54,21.55,21.5,21.51,766700.0,12.6158,12.6216,12.5923,12.5982,766700.0
2006-01-26 14:15:00,21.51,21.51,21.43,21.45,1096200.0,12.5982,12.5982,12.5513,12.5631,1096200.0
2006-01-26 14:20:00,21.46,21.47,21.32,21.42,2450200.0,12.5689,12.5748,12.4869,12.5455,2450200.0
2006-01-26 14:25:00,21.41,21.45,21.4,21.4,929600.0,12.5396,12.5631,12.5338,12.5338,929600.0
2006-01-26 14:30:00,21.4,21.41,21.37,21.39,678800.0,12.5338,12.5396,12.5162,12.5279,678800.0
2006-01-26 14:35:00,21.38,21.4,21.36,21.39,982500.0,12.5221,12.5338,12.5103,12.5279,982500.0
2006-01-26 14:40:00,21.39,21.44,21.38,21.41,963600.0,12.5279,12.5572,12.5221,12.5396,963600.0
2006-01-26 14:45:00,21.41,21.44,21.39,21.42,1459900.0,12.5396,12.5572,12.5279,12.5455,1459900.0
2006-01-26 14:50:00,21.43,21.43,21.38,21.42,921400.0,12.5513,12.5513,12.5221,12.5455,921400.0
2006-01-26 14:55:00,21.42,21.75,21.4,21.41,1086800.0,12.5455,12.7388,12.5338,12.5396,1086800.0
2006-01-26 15:00:00,21.4,21.41,21.38,21.4,889300.0,12.5338,12.5396,12.5221,12.5338,889300.0
2006-01-26 15:05:00,21.4,21.42,21.38,21.39,781800.0,12.5338,12.5455,12.5221,12.5279,781800.0
2006-01-26 15:10:00,21.39,21.44,21.39,21.41,1297900.0,12.5279,12.5572,12.5279,12.5396,1297900.0
2006-01-26 15:15:00,21.4,21.45,21.4,21.44,1945400.0,12.5338,12.5631,12.5338,12.5572,1945400.0
2006-01-26 15:20:00,21.43,21.44,21.4,21.41,1380800.0,12.5513,12.5572,12.5338,12.5396,1380800.0
2006-01-26 15:25:00,21.41,21.47,21.41,21.44,999000.0,12.5396,12.5748,12.5396,12.5572,999000.0
2006-01-26 15:30:00,21.43,21.45,21.39,21.39,2272400.0,12.5513,12.5631,12.5279,12.5279,2272400.0
2006-01-26 15:35:00,21.4,21.4,21.36,21.39,2294800.0,12.5338,12.5338,12.5103,12.5279,2294800.0
2006-01-26 15:40:00,21.39,21.45,21.39,21.42,1913700.0,12.5279,12.5631,12.5279,12.5455,1913700.0
2006-01-26 15:45:00,21.43,21.46,21.4,21.44,2206200.0,12.5513,12.5689,12.5338,12.5572,2206200.0
2006-01-26 15:50:00,21.45,21.46,21.41,21.41,1535000.0,12.5631,12.5689,12.5396,12.5396,1535000.0
2006-01-26 15:55:00,21.41,21.48,21.41,21.46,2174400.0,12.5396,12.5806,12.5396,12.5689,2174400.0
2006-01-27 09:30:00,21.75,21.82,21.73,21.73,3776500.0,12.7388,12.7798,12.727,12.727,3776500.0
2006-01-27 09:35:00,21.73,21.81,21.6,21.69,2111700.0,12.727,12.7739,12.6509,12.7036,2111700.0
2006-01-27 09:40:00,21.69,21.75,21.67,21.71,1161100.0,12.7036,12.7388,12.6919,12.7153,1161100.0
2006-01-27 09:45:00,21.7,21.74,21.68,21.74,973800.0,12.7095,12.7329,12.6978,12.7329,973800.0
2006-01-27 09:50:00,21.73,21.78,21.7,21.78,1551400.0,12.727,12.7563,12.7095,12.7563,1551400.0
2006-01-27 09:55:00,21.77,21.8,21.72,21.76,967300.0,12.7505,12.768,12.7212,12.7446,967300.0
2006-01-27 10:00:00,21.76,21.81,21.75,21.77,1815600.0,12.7446,12.7739,12.7388,12.7505,1815600.0
2006-01-27 10:05:00,21.77,21.85,21.77,21.78,1588300.0,12.7505,12.7973,12.7505,12.7563,1588300.0
2006-01-27 10:10:00,21.78,21.9,21.77,21.85,1528300.0,12.7563,12.8266,12.7505,12.7973,1528300.0
2006-01-27 10:15:00,21.86,21.89,21.85,21.86,1296000.0,12.8032,12.8208,12.7973,12.8032,1296000.0
2006-01-27 10:20:00,21.87,21.87,21.84,21.86,1268800.0,12.809,12.809,12.7915,12.8032,1268800.0
2006-01-27 10:25:00,21.86,21.87,21.83,21.86,1010900.0,12.8032,12.809,12.7856,12.8032,1010900.0
2006-01-27 10:30:00,21.86,21.9,21.83,21.84,1808100.0,12.8032,12.8266,12.7856,12.7915,1808100.0
2006-01-27 10:35:00,21.84,21.85,21.78,21.8,1501500.0,12.7915,12.7973,12.7563,12.768,1501500.0
2006-01-27 10:40:00,21.8,21.82,21.77,21.81,1094200.0,12.768,12.7798,12.7505,12.7739,1094200.0
2006-01-27 10:45:00,21.81,21.82,21.77,21.78,962600.0,12.7739,12.7798,12.7505,12.7563,962600.0
2006-01-27 10:50:00,21.77,21.8,21.75,21.76,1042600.0,12.7505,12.768,12.7388,12.7446,1042600.0
2006-01-27 10:55:00,21.76,21.78,21.74,21.76,832700.0,12.7446,12.7563,12.7329,12.7446,832700.0
2006-01-27 11:00:00,21.76,21.78,21.72,21.73,759200.0,12.7446,12.7563,12.7212,12.727,759200.0
2006-01-27 11:05:00,21.74,21.85,21.7,21.73,1334600.0,12.7329,12.7973,12.7095,12.727,1334600.0
2006-01-27 11:10:00,21.73,21.78,21.73,21.73,1436500.0,12.727,12.7563,12.727,12.727,1436500.0
2006-01-27 11:15:00,21.73,21.74,21.7,21.74,1221500.0,12.727,12.7329,12.7095,12.7329,1221500.0
2006-01-27 11:20:00,21.74,21.74,21.68,21.7,814900.0,12.7329,12.7329,12.6978,12.7095,814900.0
2006-01-27 11:25:00,21.7,21.8,21.65,21.68,1140300.0,12.7095,12.768,12.6802,12.6978,1140300.0
2006-01-27 11:30:00,21.68,21.74,21.66,21.73,1183300.0,12.6978,12.7329,12.686,12.727,1183300.0
2006-01-27 11:35:00,21.72,21.82,21.72,21.75,1074100.0,12.7212,12.7798,12.7212,12.7388,1074100.0
2006-01-27 11:40:00,21.75,21.8,21.74,21.79,1401800.0,12.7388,12.768,12.7329,12.7622,1401800.0
2006-01-27 11:45:00,21.8,21.8,21.67,21.79,550700.0,12.768,12.768,12.6919,12.7622,550700.0
2006-01-27 11:50:00,21.78,21.8,21.75,21.78,921600.0,12.7563,12.768,12.7388,12.7563,921600.0
2006-01-27 11:55:00,21.79,21.79,21.76,21.76,469100.0,12.7622,12.7622,12.7446,12.7446,469100.0
2006-01-27 12:00:00,21.76,21.78,21.75,21.78,473700.0,12.7446,12.7563,12.7388,12.7563,473700.0
2006-01-27 12:05:00,21.77,21.79,21.74,21.74,424200.0,12.7505,12.7622,12.7329,12.7329,424200.0
2006-01-27 12:10:00,21.75,21.77,21.74,21.75,569400.0,12.7388,12.7505,12.7329,12.7388,569400.0
2006-01-27 12:15:00,21.75,21.78,21.75,21.77,347700.0,12.7388,12.7563,12.7388,12.7505,347700.0
2006-01-27 12:20:00,21.77,21.8,21.76,21.76,426300.0,12.7505,12.768,12.7446,12.7446,426300.0
2006-01-27 12:25:00,21.77,21.78,21.74,21.75,339500.0,12.7505,12.7563,12.7329,12.7388,339500.0
2006-01-27 12:30:00,21.74,21.75,21.73,21.74,434500.0,12.7329,12.7388,12.727,12.7329,434500.0
2006-01-27 12:35:00,21.75,21.75,21.72,21.72,242200.0,12.7388,12.7388,12.7212,12.7212,242200.0
2006-01-27 12:40:00,21.73,21.74,21.72,21.72,424200.0,12.727,12.7329,12.7212,12.7212,424200.0
2006-01-27 12:45:00,21.72,21.75,21.72,21.74,500100.0,12.7212,12.7388,12.7212,12.7329,500100.0
2006-01-27 12:50:00,21.74,21.75,21.73,21.75,388000.0,12.7329,12.7388,12.727,12.7388,388000.0
2006-01-27 12:55:00,21.74,21.76,21.74,21.76,496600.0,12.7329,12.7446,12.7329,12.7446,496600.0
2006-01-27 13:00:00,21.75,21.76,21.73,21.73,395300.0,12.7388,12.7446,12.727,12.727,395300.0
2006-01-27 13:05:00,21.74,21.74,21.71,21.73,401500.0,12.7329,12.7329,12.7153,12.727,401500.0
2006-01-27 13:10:00,21.73,21.74,21.65,21.67,1161900.0,12.727,12.7329,12.6802,12.6919,1161900.0
2006-01-27 13:15:00,21.67,21.69,21.62,21.63,915600.0,12.6919,12.7036,12.6626,12.6685,915600.0
2006-01-27 13:20:00,21.63,21.68,21.62,21.66,562600.0,12.6685,12.6978,12.6626,12.686,562600.0
2006-01-27 13:25:00,21.66,21.67,21.64,21.64,695400.0,12.686,12.6919,12.6743,12.6743,695400.0
2006-01-27 13:30:00,21.64,21.64,21.61,21.62,401700.0,12.6743,12.6743,12.6568,12.6626,401700.0
2006-01-27 13:35:00,21.62,21.63,21.57,21.59,1052100.0,12.6626,12.6685,12.6333,12.6451,1052100.0
2006-01-27 13:40:00,21.6,21.63,21.57,21.61,699000.0,12.6509,12.6685,12.6333,12.6568,699000.0
2006-01-27 13:45:00,21.62,21.64,21.6,21.61,571300.0,12.6626,12.6743,12.6509,12.6568,571300.0
2006-01-27 13:50:00,21.61,21.62,21.58,21.61,498300.0,12.6568,12.6626,12.6392,12.6568,498300.0
2006-01-27 13:55:00,21.61,21.61,21.58,21.6,456600.0,12.6568,12.6568,12.6392,12.6509,456600.0
2006-01-27 14:00:00,21.59,21.67,21.58,21.65,1007200.0,12.6451,12.6919,12.6392,12.6802,1007200.0
2006-01-27 14:05:00,21.64,21.65,21.57,21.57,767900.0,12.6743,12.6802,12.6333,12.6333,767900.0
2006-01-27 14:10:00,21.57,21.58,21.55,21.56,477200.0,12.6333,12.6392,12.6216,12.6275,477200.0
2006-01-27 14:15:00,21.56,21.59,21.55,21.58,712700.0,12.6275,12.6451,12.6216,12.6392,712700.0
2006-01-27 14:20:00,21.59,21.63,21.58,21.62,418000.0,12.6451,12.6685,12.6392,12.6626,418000.0
2006-01-27 14:25:00,21.61,21.62,21.61,21.61,182600.0,12.6568,12.6626,12.6568,12.6568,182600.0
2006-01-27 14:30:00,21.62,21.64,21.61,21.63,538300.0,12.6626,12.6743,12.6568,12.6685,538300.0
2006-01-27 14:35:00,21.62,21.63,21.57,21.59,760900.0,12.6626,12.6685,12.6333,12.6451,760900.0
2006-01-27 14:40:00,21.59,21.6,21.58,21.59,442300.0,12.6451,12.6509,12.6392,12.6451,442300.0
2006-01-27 14:45:00,21.6,21.62,21.58,21.58,700500.0,12.6509,12.6626,12.6392,12.6392,700500.0
2006-01-27 14:50:00,21.58,21.66,21.58,21.64,1136000.0,12.6392,12.686,12.6392,12.6743,1136000.0
2006-01-27 14:55:00,21.64,21.64,21.63,21.64,372300.0,12.6743,12.6743,12.6685,12.6743,372300.0
2006-01-27 15:00:00,21.64,21.68,21.64,21.66,802000.0,12.6743,12.6978,12.6743,12.686,802000.0
2006-01-27 15:05:00,21.67,21.68,21.66,21.68,811600.0,12.6919,12.6978,12.686,12.6978,811600.0
2006-01-27 15:10:00,21.68,21.72,21.67,21.72,821800.0,12.6978,12.7212,12.6919,12.7212,821800.0
2006-01-27 15:15:00,21.72,21.76,21.71,21.72,1659100.0,12.7212,12.7446,12.7153,12.7212,1659100.0
2006-01-27 15:20:00,21.72,21.75,21.71,21.73,321900.0,12.7212,12.7388,12.7153,12.727,321900.0
2006-01-27 15:25:00,21.74,21.74,21.69,21.69,821800.0,12.7329,12.7329,12.7036,12.7036,821800.0
2006-01-27 15:30:00,21.7,21.7,21.68,21.69,399400.0,12.7095,12.7095,12.6978,12.7036,399400.0
2006-01-27 15:35:00,21.68,21.75,21.68,21.68,808600.0,12.6978,12.7388,12.6978,12.6978,808600.0
2006-01-27 15:40:00,21.67,21.7,21.66,21.68,1363100.0,12.6919,12.7095,12.686,12.6978,1363100.0
2006-01-27 15:45:00,21.68,21.69,21.67,21.69,837000.0,12.6978,12.7036,12.6919,12.7036,837000.0
2006-01-27 15:50:00,21.68,21.69,21.67,21.69,849300.0,12.6978,12.7036,12.6919,12.7036,849300.0
2006-01-27 15:55:00,21.68,21.71,21.67,21.71,1847400.0,12.6978,12.7153,12.6919,12.7153,1847400.0
2006-01-30 09:30:00,21.83,21.91,21.81,21.91,2989700.0,12.7856,12.8325,12.7739,12.8325,2989700.0
2006-01-30 09:35:00,21.91,21.93,21.86,21.9,1626300.0,12.8325,12.8442,12.8032,12.8266,1626300.0
2006-01-30 09:40:00,21.91,21.92,21.83,21.89,1196200.0,12.8325,12.8383,12.7856,12.8208,1196200.0
2006-01-30 09:45:00,21.89,21.89,21.82,21.83,1369500.0,12.8208,12.8208,12.7798,12.7856,1369500.0
2006-01-30 09:50:00,21.83,21.87,21.74,21.79,1723300.0,12.7856,12.809,12.7329,12.7622,1723300.0
2006-01-30 09:55:00,21.8,21.87,21.77,21.8,1265000.0,12.768,12.809,12.7505,12.768,1265000.0
2006-01-30 10:00:00,21.8,21.83,21.77,21.83,917600.0,12.768,12.7856,12.7505,12.7856,917600.0
2006-01-30 10:05:00,21.83,21.85,21.79,21.8,1150100.0,12.7856,12.7973,12.7622,12.768,1150100.0
2006-01-30 10:10:00,21.8,21.81,21.76,21.78,1115100.0,12.768,12.7739,12.7446,12.7563,1115100.0
2006-01-30 10:15:00,21.78,21.88,21.77,21.79,1041200.0,12.7563,12.8149,12.7505,12.7622,1041200.0
2006-01-30 10:20:00,21.79,21.79,21.74,21.78,670200.0,12.7622,12.7622,12.7329,12.7563,670200.0
2006-01-30 10:25:00,21.78,21.81,21.76,21.76,446400.0,12.7563,12.7739,12.7446,12.7446,446400.0
2006-01-30 10:30:00,21.77,21.8,21.75,21.8,513900.0,12.7505,12.768,12.7388,12.768,513900.0
2006-01-30 10:35:00,21.79,21.8,21.77,21.77,685600.0,12.7622,12.768,12.7505,12.7505,685600.0
2006-01-30 10:40:00,21.77,21.8,21.77,21.79,569100.0,12.7505,12.768,12.7505,12.7622,569100.0
2006-01-30 10:45:00,21.79,21.8,21.77,21.78,788800.0,12.7622,12.768,12.7505,12.7563,788800.0
2006-01-30 10:50:00,21.78,21.78,21.77,21.78,534800.0,12.7563,12.7563,12.7505,12.7563,534800.0
2006-01-30 10:55:00,21.78,21.8,21.77,21.8,411200.0,12.7563,12.768,12.7505,12.768,411200.0
2006-01-30 11:00:00,21.79,21.84,21.77,21.77,873500.0,12.7622,12.7915,12.7505,12.7505,873500.0
2006-01-30 11:05:00,21.77,21.83,21.74,21.76,932900.0,12.7505,12.7856,12.7329,12.7446,932900.0
2006-01-30 11:10:00,21.76,21.78,21.74,21.77,453000.0,12.7446,12.7563,12.7329,12.7505,453000.0
2006-01-30 11:15:00,21.78,21.78,21.75,21.78,649600.0,12.7563,12.7563,12.7388,12.7563,649600.0
2006-01-30 11:20:00,21.78,21.78,21.75,21.78,432700.0,12.7563,12.7563,12.7388,12.7563,432700.0
2006-01-30 11:25:00,21.78,21.78,21.77,21.77,587200.0,12.7563,12.7563,12.7505,12.7505,587200.0
2006-01-30 11:30:00,21.77,21.78,21.76,21.77,293700.0,12.7505,12.7563,12.7446,12.7505,293700.0
2006-01-30 11:35:00,21.77,21.79,21.77,21.78,573100.0,12.7505,12.7622,12.7505,12.7563,573100.0
2006-01-30 11:40:00,21.79,21.79,21.77,21.77,193000.0,12.7622,12.7622,12.7505,12.7505,193000.0
2006-01-30 11:45:00,21.78,21.8,21.77,21.8,868500.0,12.7563,12.768,12.7505,12.768,868500.0
2006-01-30 11:50:00,21.8,21.81,21.79,21.8,784100.0,12.768,12.7739,12.7622,12.768,784100.0
2006-01-30 11:55:00,21.8,21.81,21.78,21.78,713600.0,12.768,12.7739,12.7563,12.7563,713600.0
2006-01-30 12:00:00,21.79,21.81,21.78,21.81,401200.0,12.7622,12.7739,12.7563,12.7739,401200.0
2006-01-30 12:05:00,21.81,21.82,21.79,21.8,890800.0,12.7739,12.7798,12.7622,12.768,890800.0
2006-01-30 12:10:00,21.79,21.81,21.78,21.79,1020600.0,12.7622,12.7739,12.7563,12.7622,1020600.0
2006-01-30 12:15:00,21.79,21.81,21.78,21.8,582100.0,12.7622,12.7739,12.7563,12.768,582100.0
2006-01-30 12:20:00,21.8,21.82,21.79,21.79,290400.0,12.768,12.7798,12.7622,12.7622,290400.0
2006-01-30 12:25:00,21.79,21.8,21.79,21.8,230700.0,12.7622,12.768,12.7622,12.768,230700.0
2006-01-30 12:30:00,21.79,21.8,21.79,21.8,414700.0,12.7622,12.768,12.7622,12.768,414700.0
2006-01-30 12:35:00,21.8,21.82,21.79,21.8,396500.0,12.768,12.7798,12.7622,12.768,396500.0
2006-01-30 12:40:00,21.8,21.82,21.8,21.81,409600.0,12.768,12.7798,12.768,12.7739,409600.0
2006-01-30 12:45:00,21.82,21.82,21.78,21.78,503600.0,12.7798,12.7798,12.7563,12.7563,503600.0
2006-01-30 12:50:00,21.79,21.8,21.78,21.79,523200.0,12.7622,12.768,12.7563,12.7622,523200.0
2006-01-30 12:55:00,21.79,21.8,21.78,21.8,375900.0,12.7622,12.768,12.7563,12.768,375900.0
2006-01-30 13:00:00,21.8,21.8,21.77,21.77,318400.0,12.768,12.768,12.7505,12.7505,318400.0
2006-01-30 13:05:00,21.77,21.78,21.75,21.76,533500.0,12.7505,12.7563,12.7388,12.7446,533500.0
2006-01-30 13:10:00,21.77,21.77,21.75,21.76,528300.0,12.7505,12.7505,12.7388,12.7446,528300.0
2006-01-30 13:15:00,21.77,21.78,21.76,21.77,258300.0,12.7505,12.7563,12.7446,12.7505,258300.0
2006-01-30 13:20:00,21.78,21.78,21.75,21.77,756800.0,12.7563,12.7563,12.7388,12.7505,756800.0
2006-01-30 13:25:00,21.76,21.78,21.74,21.74,641900.0,12.7446,12.7563,12.7329,12.7329,641900.0
2006-01-30 13:30:00,21.75,21.77,21.74,21.75,525900.0,12.7388,12.7505,12.7329,12.7388,525900.0
2006-01-30 13:35:00,21.74,21.75,21.7,21.7,792300.0,12.7329,12.7388,12.7095,12.7095,792300.0
2006-01-30 13:40:00,21.7,21.74,21.7,21.72,426500.0,12.7095,12.7329,12.7095,12.7212,426500.0
2006-01-30 13:45:00,21.72,21.8,21.71,21.73,317800.0,12.7212,12.768,12.7153,12.727,317800.0
2006-01-30 13:50:00,21.73,21.77,21.72,21.75,913600.0,12.727,12.7505,12.7212,12.7388,913600.0
2006-01-30 13:55:00,21.75,21.75,21.71,21.72,222000.0,12.7388,12.7388,12.7153,12.7212,222000.0
2006-01-30 14:00:00,21.72,21.74,21.71,21.73,440700.0,12.7212,12.7329,12.7153,12.727,440700.0
2006-01-30 14:05:00,21.73,21.74,21.71,21.71,547500.0,12.727,12.7329,12.7153,12.7153,547500.0
2006-01-30 14:10:00,21.71,21.73,21.7,21.73,584800.0,12.7153,12.727,12.7095,12.727,584800.0
2006-01-30 14:15:00,21.72,21.73,21.71,21.72,556700.0,12.7212,12.727,12.7153,12.7212,556700.0
2006-01-30 14:20:00,21.73,21.74,21.72,21.73,632000.0,12.727,12.7329,12.7212,12.727,632000.0
2006-01-30 14:25:00,21.73,21.73,21.71,21.71,274000.0,12.727,12.727,12.7153,12.7153,274000.0
2006-01-30 14:30:00,21.72,21.72,21.71,21.72,241400.0,12.7212,12.7212,12.7153,12.7212,241400.0
2006-01-30 14:35:00,21.72,21.73,21.7,21.72,577600.0,12.7212,12.727,12.7095,12.7212,577600.0
2006-01-30 14:40:00,21.72,21.73,21.71,21.72,1123100.0,12.7212,12.727,12.7153,12.7212,1123100.0
2006-01-30 14:45:00,21.72,21.73,21.71,21.72,419900.0,12.7212,12.727,12.7153,12.7212,419900.0
2006-01-30 14:50:00,21.72,21.73,21.71,21.71,385500.0,12.7212,12.727,12.7153,12.7153,385500.0
2006-01-30 14:55:00,21.71,21.72,21.69,21.7,368100.0,12.7153,12.7212,12.7036,12.7095,368100.0
2006-01-30 15:00:00,21.7,21.7,21.66,21.66,1272700.0,12.7095,12.7095,12.686,12.686,1272700.0
2006-01-30 15:05:00,21.66,21.68,21.66,21.67,462000.0,12.686,12.6978,12.686,12.6919,462000.0
2006-01-30 15:10:00,21.68,21.7,21.67,21.67,761600.0,12.6978,12.7095,12.6919,12.6919,761600.0
2006-01-30 15:15:00,21.68,21.68,21.64,21.65,625800.0,12.6978,12.6978,12.6743,12.6802,625800.0
2006-01-30 15:20:00,21.65,21.66,21.59,21.61,1063700.0,12.6802,12.686,12.6451,12.6568,1063700.0
2006-01-30 15:25:00,21.6,21.65,21.6,21.64,694700.0,12.6509,12.6802,12.6509,12.6743,694700.0
2006-01-30 15:30:00,21.64,21.65,21.62,21.62,712200.0,12.6743,12.6802,12.6626,12.6626,712200.0
2006-01-30 15:35:00,21.62,21.65,21.61,21.64,901000.0,12.6626,12.6802,12.6568,12.6743,901000.0
2006-01-30 15:40:00,21.65,21.65,21.59,21.6,1487000.0,12.6802,12.6802,12.6451,12.6509,1487000.0
2006-01-30 15:45:00,21.6,21.68,21.6,21.67,1680900.0,12.6509,12.6978,12.6509,12.6919,1680900.0
2006-01-30 15:50:00,21.68,21.68,21.64,21.65,1270600.0,12.6978,12.6978,12.6743,12.6802,1270600.0
2006-01-30 15:55:00,21.65,21.68,21.65,21.65,1120900.0,12.6802,12.6978,12.6802,12.6802,1120900.0
2006-01-31 09:30:00,21.69,21.71,21.51,21.51,2275200.0,12.7036,12.7153,12.5982,12.5982,2275200.0
2006-01-31 09:35:00,21.52,21.54,21.5,21.54,1451900.0,12.6041,12.6158,12.5923,12.6158,1451900.0
2006-01-31 09:40:00,21.54,21.56,21.52,21.54,931700.0,12.6158,12.6275,12.6041,12.6158,931700.0
2006-01-31 09:45:00,21.54,21.54,21.42,21.43,1492700.0,12.6158,12.6158,12.5455,12.5513,1492700.0
2006-01-31 09:50:00,21.43,21.48,21.41,21.41,1536600.0,12.5513,12.5806,12.5396,12.5396,1536600.0
2006-01-31 09:55:00,21.41,21.46,21.41,21.46,841300.0,12.5396,12.5689,12.5396,12.5689,841300.0
2006-01-31 10:00:00,21.46,21.47,21.41,21.43,1091800.0,12.5689,12.5748,12.5396,12.5513,1091800.0
2006-01-31 10:05:00,21.43,21.44,21.41,21.42,726800.0,12.5513,12.5572,12.5396,12.5455,726800.0
2006-01-31 10:10:00,21.42,21.45,21.39,21.42,1271100.0,12.5455,12.5631,12.5279,12.5455,1271100.0
2006-01-31 10:15:00,21.41,21.42,21.37,21.38,973300.0,12.5396,12.5455,12.5162,12.5221,973300.0
2006-01-31 10:20:00,21.38,21.39,21.34,21.38,965000.0,12.5221,12.5279,12.4986,12.5221,965000.0
2006-01-31 10:25:00,21.39,21.44,21.38,21.41,969200.0,12.5279,12.5572,12.5221,12.5396,969200.0
2006-01-31 10:30:00,21.42,21.42,21.37,21.37,595700.0,12.5455,12.5455,12.5162,12.5162,595700.0
2006-01-31 10:35:00,21.37,21.42,21.37,21.41,868800.0,12.5162,12.5455,12.5162,12.5396,868800.0
2006-01-31 10:40:00,21.41,21.42,21.39,21.4,369000.0,12.5396,12.5455,12.5279,12.5338,369000.0
2006-01-31 10:45:00,21.39,21.42,21.39,21.42,307900.0,12.5279,12.5455,12.5279,12.5455,307900.0
2006-01-31 10:50:00,21.42,21.43,21.41,21.43,363200.0,12.5455,12.5513,12.5396,12.5513,363200.0
2006-01-31 10:55:00,21.43,21.45,21.43,21.45,588800.0,12.5513,12.5631,12.5513,12.5631,588800.0
2006-01-31 11:00:00,21.45,21.45,21.41,21.41,625200.0,12.5631,12.5631,12.5396,12.5396,625200.0
2006-01-31 11:05:00,21.41,21.43,21.41,21.42,320600.0,12.5396,12.5513,12.5396,12.5455,320600.0
2006-01-31 11:10:00,21.41,21.42,21.4,21.4,262100.0,12.5396,12.5455,12.5338,12.5338,262100.0
2006-01-31 11:15:00,21.41,21.41,21.36,21.38,574500.0,12.5396,12.5396,12.5103,12.5221,574500.0
2006-01-31 11:20:00,21.39,21.4,21.37,21.4,427800.0,12.5279,12.5338,12.5162,12.5338,427800.0
2006-01-31 11:25:00,21.39,21.4,21.39,21.39,261800.0,12.5279,12.5338,12.5279,12.5279,261800.0
2006-01-31 11:30:00,21.4,21.4,21.39,21.39,311300.0,12.5338,12.5338,12.5279,12.5279,311300.0
2006-01-31 11:35:00,21.39,21.4,21.38,21.38,265000.0,12.5279,12.5338,12.5221,12.5221,265000.0
2006-01-31 11:40:00,21.39,21.4,21.36,21.37,576700.0,12.5279,12.5338,12.5103,12.5162,576700.0
2006-01-31 11:45:00,21.37,21.4,21.37,21.37,936200.0,12.5162,12.5338,12.5162,12.5162,936200.0
2006-01-31 11:50:00,21.38,21.38,21.35,21.36,636100.0,12.5221,12.5221,12.5045,12.5103,636100.0
2006-01-31 11:55:00,21.36,21.38,21.31,21.33,1226900.0,12.5103,12.5221,12.4811,12.4928,1226900.0
2006-01-31 12:00:00,21.33,21.36,21.33,21.36,547400.0,12.4928,12.5103,12.4928,12.5103,547400.0
2006-01-31 12:05:00,21.35,21.37,21.35,21.35,333400.0,12.5045,12.5162,12.5045,12.5045,333400.0
2006-01-31 12:10:00,21.36,21.36,21.34,21.35,271100.0,12.5103,12.5103,12.4986,12.5045,271100.0
2006-01-31 12:15:00,21.35,21.35,21.28,21.34,348100.0,12.5045,12.5045,12.4635,12.4986,348100.0
2006-01-31 12:20:00,21.35,21.35,21.33,21.34,267700.0,12.5045,12.5045,12.4928,12.4986,267700.0
2006-01-31 12:25:00,21.35,21.38,21.34,21.38,567600.0,12.5045,12.5221,12.4986,12.5221,567600.0
2006-01-31 12:30:00,21.37,21.38,21.35,21.35,445600.0,12.5162,12.5221,12.5045,12.5045,445600.0
2006-01-31 12:35:00,21.35,21.35,21.33,21.33,538600.0,12.5045,12.5045,12.4928,12.4928,538600.0
2006-01-31 12:40:00,21.34,21.34,21.31,21.32,587600.0,12.4986,12.4986,12.4811,12.4869,587600.0
2006-01-31 12:45:00,21.33,21.34,21.32,21.33,604900.0,12.4928,12.4986,12.4869,12.4928,604900.0
2006-01-31 12:50:00,21.34,21.34,21.33,21.33,208500.0,12.4986,12.4986,12.4928,12.4928,208500.0
2006-01-31 12:55:00,21.33,21.38,21.33,21.37,1177600.0,12.4928,12.5221,12.4928,12.5162,1177600.0
2006-01-31 13:00:00,21.37,21.38,21.36,21.37,376500.0,12.5162,12.5221,12.5103,12.5162,376500.0
2006-01-31 13:05:00,21.37,21.38,21.35,21.36,589100.0,12.5162,12.5221,12.5045,12.5103,589100.0
2006-01-31 13:10:00,21.36,21.37,21.36,21.37,149300.0,12.5103,12.5162,12.5103,12.5162,149300.0
2006-01-31 13:15:00,21.36,21.38,21.36,21.37,271100.0,12.5103,12.5221,12.5103,12.5162,271100.0
2006-01-31 13:20:00,21.37,21.37,21.35,21.35,295500.0,12.5162,12.5162,12.5045,12.5045,295500.0
2006-01-31 13:25:00,21.35,21.37,21.35,21.37,406200.0,12.5045,12.5162,12.5045,12.5162,406200.0
2006-01-31 13:30:00,21.37,21.38,21.36,21.36,561000.0,12.5162,12.5221,12.5103,12.5103,561000.0
2006-01-31 13:35:00,21.36,21.38,21.35,21.35,406400.0,12.5103,12.5221,12.5045,12.5045,406400.0
2006-01-31 13:40:00,21.36,21.36,21.35,21.35,260400.0,12.5103,12.5103,12.5045,12.5045,260400.0
2006-01-31 13:45:00,21.36,21.37,21.35,21.37,346400.0,12.5103,12.5162,12.5045,12.5162,346400.0
2006-01-31 13:50:00,21.37,21.53,21.36,21.41,794900.0,12.5162,12.6099,12.5103,12.5396,794900.0
2006-01-31 13:55:00,21.41,21.42,21.38,21.39,605000.0,12.5396,12.5455,12.5221,12.5279,605000.0
2006-01-31 14:00:00,21.39,21.4,21.38,21.39,359500.0,12.5279,12.5338,12.5221,12.5279,359500.0
2006-01-31 14:05:00,21.39,21.41,21.39,21.4,523300.0,12.5279,12.5396,12.5279,12.5338,523300.0
2006-01-31 14:10:00,21.4,21.43,21.38,21.4,777700.0,12.5338,12.5513,12.5221,12.5338,777700.0
2006-01-31 14:15:00,21.4,21.42,21.31,21.31,1389100.0,12.5338,12.5455,12.4811,12.4811,1389100.0
2006-01-31 14:20:00,21.31,21.35,21.3,21.3,1703300.0,12.4811,12.5045,12.4752,12.4752,1703300.0
2006-01-31 14:25:00,21.3,21.37,21.3,21.36,918500.0,12.4752,12.5162,12.4752,12.5103,918500.0
2006-01-31 14:30:00,21.35,21.37,21.31,21.33,1300000.0,12.5045,12.5162,12.4811,12.4928,1300000.0
2006-01-31 14:35:00,21.33,21.37,21.31,21.37,1054200.0,12.4928,12.5162,12.4811,12.5162,1054200.0
2006-01-31 14:40:00,21.37,21.37,21.31,21.34,623700.0,12.5162,12.5162,12.4811,12.4986,623700.0
2006-01-31 14:45:00,21.34,21.37,21.32,21.34,391700.0,12.4986,12.5162,12.4869,12.4986,391700.0
2006-01-31 14:50:00,21.35,21.37,21.33,21.36,907600.0,12.5045,12.5162,12.4928,12.5103,907600.0
2006-01-31 14:55:00,21.36,21.4,21.35,21.36,965500.0,12.5103,12.5338,12.5045,12.5103,965500.0
2006-01-31 15:00:00,21.37,21.48,21.36,21.43,1393500.0,12.5162,12.5806,12.5103,12.5513,1393500.0
2006-01-31 15:05:00,21.4,21.42,21.37,21.39,780700.0,12.5338,12.5455,12.5162,12.5279,780700.0
2006-01-31 15:10:00,21.39,21.42,21.38,21.4,967500.0,12.5279,12.5455,12.5221,12.5338,967500.0
2006-01-31 15:15:00,21.4,21.41,21.39,21.41,654200.0,12.5338,12.5396,12.5279,12.5396,654200.0
2006-01-31 15:20:00,21.41,21.44,21.4,21.4,926800.0,12.5396,12.5572,12.5338,12.5338,926800.0
2006-01-31 15:25:00,21.4,21.43,21.4,21.43,666000.0,12.5338,12.5513,12.5338,12.5513,666000.0
2006-01-31 15:30:00,21.43,21.45,21.39,21.4,1188700.0,12.5513,12.5631,12.5279,12.5338,1188700.0
2006-01-31 15:35:00,21.4,21.41,21.37,21.38,918900.0,12.5338,12.5396,12.5162,12.5221,918900.0
2006-01-31 15:40:00,21.38,21.39,21.33,21.34,1254300.0,12.5221,12.5279,12.4928,12.4986,1254300.0
2006-01-31 15:45:00,21.34,21.38,21.34,21.35,1569600.0,12.4986,12.5221,12.4986,12.5045,1569600.0
2006-01-31 15:50:00,21.36,21.37,21.33,21.33,908100.0,12.5103,12.5162,12.4928,12.4928,908100.0
2006-01-31 15:55:00,21.33,21.34,21.25,21.26,2905600.0,12.4928,12.4986,12.4459,12.4518,2905600.0
2006-02-01 09:30:00,21.24,21.35,21.23,21.34,2385500.0,12.4401,12.5045,12.4342,12.4986,2385500.0
2006-02-01 09:35:00,21.34,21.37,21.24,21.3,1344900.0,12.4986,12.5162,12.4401,12.4752,1344900.0
2006-02-01 09:40:00,21.3,21.33,21.28,21.3,807500.0,12.4752,12.4928,12.4635,12.4752,807500.0
2006-02-01 09:45:00,21.31,21.31,21.26,21.27,939700.0,12.4811,12.4811,12.4518,12.4576,939700.0
2006-02-01 09:50:00,21.28,21.31,21.26,21.3,695900.0,12.4635,12.4811,12.4518,12.4752,695900.0
2006-02-01 09:55:00,21.29,21.35,21.28,21.29,741700.0,12.4693,12.5045,12.4635,12.4693,741700.0
2006-02-01 10:00:00,21.29,21.29,21.25,21.28,514100.0,12.4693,12.4693,12.4459,12.4635,514100.0
2006-02-01 10:05:00,21.28,21.29,21.25,21.28,643200.0,12.4635,12.4693,12.4459,12.4635,643200.0
2006-02-01 10:10:00,21.29,21.31,21.27,21.29,889700.0,12.4693,12.4811,12.4576,12.4693,889700.0
2006-02-01 10:15:00,21.28,21.29,21.25,21.29,817300.0,12.4635,12.4693,12.4459,12.4693,817300.0
2006-02-01 10:20:00,21.28,21.32,21.27,21.31,724500.0,12.4635,12.4869,12.4576,12.4811,724500.0
2006-02-01 10:25:00,21.31,21.34,21.3,21.32,1289100.0,12.4811,12.4986,12.4752,12.4869,1289100.0
2006-02-01 10:30:00,21.32,21.34,21.3,21.32,1576600.0,12.4869,12.4986,12.4752,12.4869,1576600.0
2006-02-01 10:35:00,21.32,21.32,21.26,21.27,908000.0,12.4869,12.4869,12.4518,12.4576,908000.0
2006-02-01 10:40:00,21.27,21.3,21.26,21.29,602600.0,12.4576,12.4752,12.4518,12.4693,602600.0
2006-02-01 10:45:00,21.3,21.3,21.27,21.29,585200.0,12.4752,12.4752,12.4576,12.4693,585200.0
2006-02-01 10:50:00,21.29,21.32,21.28,21.31,842900.0,12.4693,12.4869,12.4635,12.4811,842900.0
2006-02-01 10:55:00,21.31,21.32,21.28,21.29,600800.0,12.4811,12.4869,12.4635,12.4693,600800.0
2006-02-01 11:00:00,21.28,21.31,21.27,21.3,717200.0,12.4635,12.4811,12.4576,12.4752,717200.0
2006-02-01 11:05:00,21.31,21.33,21.3,21.32,1010300.0,12.4811,12.4928,12.4752,12.4869,1010300.0
2006-02-01 11:10:00,21.33,21.34,21.15,21.33,722100.0,12.4928,12.4986,12.3873,12.4928,722100.0
2006-02-01 11:15:00,21.32,21.33,21.26,21.27,885300.0,12.4869,12.4928,12.4518,12.4576,885300.0
2006-02-01 11:20:00,21.28,21.29,21.27,21.29,439400.0,12.4635,12.4693,12.4576,12.4693,439400.0
2006-02-01 11:25:00,21.3,21.3,21.26,21.28,757600.0,12.4752,12.4752,12.4518,12.4635,757600.0
2006-02-01 11:30:00,21.28,21.31,21.28,21.28,865600.0,12.4635,12.4811,12.4635,12.4635,865600.0
2006-02-01 11:35:00,21.29,21.3,21.28,21.3,467400.0,12.4693,12.4752,12.4635,12.4752,467400.0
2006-02-01 11:40:00,21.29,21.3,21.28,21.29,800100.0,12.4693,12.4752,12.4635,12.4693,800100.0
2006-02-01 11:45:00,21.29,21.3,21.28,21.29,330200.0,12.4693,12.4752,12.4635,12.4693,330200.0
2006-02-01 11:50:00,21.28,21.31,21.28,21.3,586200.0,12.4635,12.4811,12.4635,12.4752,586200.0
2006-02-01 11:55:00,21.3,21.3,21.28,21.29,1039700.0,12.4752,12.4752,12.4635,12.4693,1039700.0
2006-02-01 12:00:00,21.29,21.3,21.29,21.3,420500.0,12.4693,12.4752,12.4693,12.4752,420500.0
2006-02-01 12:05:00,21.3,21.3,21.29,21.3,191800.0,12.4752,12.4752,12.4693,12.4752,191800.0
2006-02-01 12:10:00,21.3,21.3,21.28,21.29,889200.0,12.4752,12.4752,12.4635,12.4693,889200.0
2006-02-01 12:15:00,21.29,21.29,21.28,21.29,365000.0,12.4693,12.4693,12.4635,12.4693,365000.0
2006-02-01 12:20:00,21.28,21.3,21.28,21.3,545000.0,12.4635,12.4752,12.4635,12.4752,545000.0
2006-02-01 12:25:00,21.3,21.31,21.29,21.3,462000.0,12.4752,12.4811,12.4693,12.4752,462000.0
2006-02-01 12:30:00,21.31,21.34,21.28,21.32,1252000.0,12.4811,12.4986,12.4635,12.4869,1252000.0
2006-02-01 12:35:00,21.32,21.34,21.31,21.31,1109000.0,12.4869,12.4986,12.4811,12.4811,1109000.0
2006-02-01 12:40:00,21.31,21.32,21.28,21.29,378700.0,12.4811,12.4869,12.4635,12.4693,378700.0
2006-02-01 12:45:00,21.29,21.31,21.29,21.3,675200.0,12.4693,12.4811,12.4693,12.4752,675200.0
2006-02-01 12:50:00,21.29,21.3,21.28,21.29,211800.0,12.4693,12.4752,12.4635,12.4693,211800.0
2006-02-01 12:55:00,21.29,21.29,21.28,21.28,203300.0,12.4693,12.4693,12.4635,12.4635,203300.0
2006-02-01 13:00:00,21.28,21.3,21.28,21.28,1080100.0,12.4635,12.4752,12.4635,12.4635,1080100.0
2006-02-01 13:05:00,21.28,21.3,21.28,21.3,380600.0,12.4635,12.4752,12.4635,12.4752,380600.0
2006-02-01 13:10:00,21.3,21.3,21.28,21.29,596400.0,12.4752,12.4752,12.4635,12.4693,596400.0
2006-02-01 13:15:00,21.29,21.3,21.28,21.29,746200.0,12.4693,12.4752,12.4635,12.4693,746200.0
2006-02-01 13:20:00,21.29,21.3,21.27,21.3,635300.0,12.4693,12.4752,12.4576,12.4752,635300.0
2006-02-01 13:25:00,21.3,21.3,21.29,21.3,546500.0,12.4752,12.4752,12.4693,12.4752,546500.0
2006-02-01 13:30:00,21.3,21.3,21.26,21.28,1018600.0,12.4752,12.4752,12.4518,12.4635,1018600.0
2006-02-01 13:35:00,21.28,21.29,21.27,21.29,567400.0,12.4635,12.4693,12.4576,12.4693,567400.0
2006-02-01 13:40:00,21.29,21.31,21.28,21.29,880400.0,12.4693,12.4811,12.4635,12.4693,880400.0
2006-02-01 13:45:00,21.29,21.3,21.28,21.29,788000.0,12.4693,12.4752,12.4635,12.4693,788000.0
2006-02-01 13:50:00,21.3,21.33,21.29,21.32,656800.0,12.4752,12.4928,12.4693,12.4869,656800.0
2006-02-01 13:55:00,21.32,21.35,21.31,21.33,1030600.0,12.4869,12.5045,12.4811,12.4928,1030600.0
2006-02-01 14:00:00,21.33,21.41,21.33,21.41,1061600.0,12.4928,12.5396,12.4928,12.5396,1061600.0
2006-02-01 14:05:00,21.41,21.42,21.38,21.38,973000.0,12.5396,12.5455,12.5221,12.5221,973000.0
2006-02-01 14:10:00,21.38,21.4,21.37,21.4,543000.0,12.5221,12.5338,12.5162,12.5338,543000.0
2006-02-01 14:15:00,21.4,21.45,21.39,21.45,629300.0,12.5338,12.5631,12.5279,12.5631,629300.0
2006-02-01 14:20:00,21.44,21.45,21.39,21.41,643900.0,12.5572,12.5631,12.5279,12.5396,643900.0
2006-02-01 14:25:00,21.41,21.48,21.4,21.44,1270200.0,12.5396,12.5806,12.5338,12.5572,1270200.0
2006-02-01 14:30:00,21.44,21.49,21.44,21.47,1075500.0,12.5572,12.5865,12.5572,12.5748,1075500.0
2006-02-01 14:35:00,21.48,21.51,21.47,21.49,1203200.0,12.5806,12.5982,12.5748,12.5865,1203200.0
2006-02-01 14:40:00,21.49,21.5,21.44,21.47,1204200.0,12.5865,12.5923,12.5572,12.5748,1204200.0
2006-02-01 14:45:00,21.47,21.49,21.46,21.49,626500.0,12.5748,12.5865,12.5689,12.5865,626500.0
2006-02-01 14:50:00,21.48,21.5,21.46,21.49,670800.0,12.5806,12.5923,12.5689,12.5865,670800.0
2006-02-01 14:55:00,21.49,21.5,21.46,21.46,554400.0,12.5865,12.5923,12.5689,12.5689,554400.0
2006-02-01 15:00:00,21.47,21.47,21.42,21.45,649200.0,12.5748,12.5748,12.5455,12.5631,649200.0
2006-02-01 15:05:00,21.45,21.55,21.43,21.53,1297200.0,12.5631,12.6216,12.5513,12.6099,1297200.0
2006-02-01 15:10:00,21.53,21.55,21.51,21.53,898500.0,12.6099,12.6216,12.5982,12.6099,898500.0
2006-02-01 15:15:00,21.54,21.55,21.52,21.53,715400.0,12.6158,12.6216,12.6041,12.6099,715400.0
2006-02-01 15:20:00,21.53,21.59,21.51,21.51,1083300.0,12.6099,12.6451,12.5982,12.5982,1083300.0
2006-02-01 15:25:00,21.52,21.54,21.47,21.48,1196500.0,12.6041,12.6158,12.5748,12.5806,1196500.0
2006-02-01 15:30:00,21.48,21.55,21.48,21.53,906900.0,12.5806,12.6216,12.5806,12.6099,906900.0
2006-02-01 15:35:00,21.52,21.56,21.51,21.51,1231900.0,12.6041,12.6275,12.5982,12.5982,1231900.0
2006-02-01 15:40:00,21.51,21.56,21.49,21.55,1262200.0,12.5982,12.6275,12.5865,12.6216,1262200.0
2006-02-01 15:45:00,21.56,21.56,21.51,21.52,1075500.0,12.6275,12.6275,12.5982,12.6041,1075500.0
2006-02-01 15:50:00,21.52,21.55,21.51,21.54,807000.0,12.6041,12.6216,12.5982,12.6158,807000.0
2006-02-01 15:55:00,21.54,21.57,21.52,21.57,1941200.0,12.6158,12.6333,12.6041,12.6333,1941200.0
2006-02-02 09:30:00,21.56,21.67,21.5,21.51,2873300.0,12.6275,12.6919,12.5923,12.5982,2873300.0
2006-02-02 09:35:00,21.51,21.53,21.48,21.5,1028100.0,12.5982,12.6099,12.5806,12.5923,1028100.0
2006-02-02 09:40:00,21.51,21.52,21.48,21.5,795400.0,12.5982,12.6041,12.5806,12.5923,795400.0
2006-02-02 09:45:00,21.5,21.53,21.47,21.5,1493000.0,12.5923,12.6099,12.5748,12.5923,1493000.0
2006-02-02 09:50:00,21.49,21.51,21.48,21.5,1277600.0,12.5865,12.5982,12.5806,12.5923,1277600.0
2006-02-02 09:55:00,21.49,21.5,21.48,21.48,482500.0,12.5865,12.5923,12.5806,12.5806,482500.0
2006-02-02 10:00:00,21.49,21.49,21.4,21.46,863600.0,12.5865,12.5865,12.5338,12.5689,863600.0
2006-02-02 10:05:00,21.45,21.5,21.42,21.46,842800.0,12.5631,12.5923,12.5455,12.5689,842800.0
2006-02-02 10:10:00,21.46,21.46,21.37,21.38,1115000.0,12.5689,12.5689,12.5162,12.5221,1115000.0
2006-02-02 10:15:00,21.38,21.39,21.34,21.36,1114100.0,12.5221,12.5279,12.4986,12.5103,1114100.0
2006-02-02 10:20:00,21.37,21.39,21.33,21.38,1211000.0,12.5162,12.5279,12.4928,12.5221,1211000.0
2006-02-02 10:25:00,21.38,21.39,21.33,21.35,1137300.0,12.5221,12.5279,12.4928,12.5045,1137300.0
2006-02-02 10:30:00,21.36,21.4,21.35,21.36,1116100.0,12.5103,12.5338,12.5045,12.5103,1116100.0
2006-02-02 10:35:00,21.36,21.37,21.33,21.35,1079600.0,12.5103,12.5162,12.4928,12.5045,1079600.0
2006-02-02 10:40:00,21.35,21.37,21.3,21.31,2055100.0,12.5045,12.5162,12.4752,12.4811,2055100.0
2006-02-02 10:45:00,21.32,21.34,21.29,21.31,1442500.0,12.4869,12.4986,12.4693,12.4811,1442500.0
2006-02-02 10:50:00,21.31,21.33,21.28,21.31,1123300.0,12.4811,12.4928,12.4635,12.4811,1123300.0
2006-02-02 10:55:00,21.31,21.33,21.29,21.3,1044000.0,12.4811,12.4928,12.4693,12.4752,1044000.0
2006-02-02 11:00:00,21.3,21.31,21.27,21.3,1609900.0,12.4752,12.4811,12.4576,12.4752,1609900.0
2006-02-02 11:05:00,21.3,21.33,21.29,21.3,1289500.0,12.4752,12.4928,12.4693,12.4752,1289500.0
2006-02-02 11:10:00,21.29,21.32,21.29,21.31,1026800.0,12.4693,12.4869,12.4693,12.4811,1026800.0
2006-02-02 11:15:00,21.31,21.33,21.3,21.3,670500.0,12.4811,12.4928,12.4752,12.4752,670500.0
2006-02-02 11:20:00,21.3,21.35,21.3,21.31,870900.0,12.4752,12.5045,12.4752,12.4811,870900.0
2006-02-02 11:25:00,21.31,21.32,21.25,21.27,2808100.0,12.4811,12.4869,12.4459,12.4576,2808100.0
2006-02-02 11:30:00,21.28,21.29,21.25,21.28,1681700.0,12.4635,12.4693,12.4459,12.4635,1681700.0
2006-02-02 11:35:00,21.28,21.29,21.25,21.29,668600.0,12.4635,12.4693,12.4459,12.4693,668600.0
2006-02-02 11:40:00,21.29,21.29,21.25,21.25,859300.0,12.4693,12.4693,12.4459,12.4459,859300.0
2006-02-02 11:45:00,21.26,21.28,21.23,21.27,1473700.0,12.4518,12.4635,12.4342,12.4576,1473700.0
2006-02-02 11:50:00,21.27,21.28,21.25,21.26,597600.0,12.4576,12.4635,12.4459,12.4518,597600.0
2006-02-02 11:55:00,21.26,21.27,21.25,21.27,859200.0,12.4518,12.4576,12.4459,12.4576,859200.0
2006-02-02 12:00:00,21.27,21.31,21.25,21.31,824100.0,12.4576,12.4811,12.4459,12.4811,824100.0
2006-02-02 12:05:00,21.31,21.32,21.27,21.29,892900.0,12.4811,12.4869,12.4576,12.4693,892900.0
2006-02-02 12:10:00,21.29,21.3,21.28,21.29,511800.0,12.4693,12.4752,12.4635,12.4693,511800.0
2006-02-02 12:15:00,21.29,21.31,21.28,21.29,557700.0,12.4693,12.4811,12.4635,12.4693,557700.0
2006-02-02 12:20:00,21.29,21.3,21.28,21.29,687700.0,12.4693,12.4752,12.4635,12.4693,687700.0
2006-02-02 12:25:00,21.29,21.3,21.26,21.27,1007200.0,12.4693,12.4752,12.4518,12.4576,1007200.0
2006-02-02 12:30:00,21.27,21.28,21.23,21.27,1067300.0,12.4576,12.4635,12.4342,12.4576,1067300.0
2006-02-02 12:35:00,21.27,21.29,21.25,21.27,356400.0,12.4576,12.4693,12.4459,12.4576,356400.0
2006-02-02 12:40:00,21.26,21.28,21.25,21.27,484300.0,12.4518,12.4635,12.4459,12.4576,484300.0
2006-02-02 12:45:00,21.27,21.28,21.25,21.26,930000.0,12.4576,12.4635,12.4459,12.4518,930000.0
2006-02-02 12:50:00,21.26,21.29,21.26,21.28,526000.0,12.4518,12.4693,12.4518,12.4635,526000.0
2006-02-02 12:55:00,21.27,21.3,21.26,21.27,473800.0,12.4576,12.4752,12.4518,12.4576,473800.0
2006-02-02 13:00:00,21.26,21.28,21.25,21.27,609000.0,12.4518,12.4635,12.4459,12.4576,609000.0
2006-02-02 13:05:00,21.27,21.27,21.25,21.25,202400.0,12.4576,12.4576,12.4459,12.4459,202400.0
2006-02-02 13:10:00,21.25,21.28,21.25,21.28,479800.0,12.4459,12.4635,12.4459,12.4635,479800.0
2006-02-02 13:15:00,21.27,21.28,21.25,21.25,455500.0,12.4576,12.4635,12.4459,12.4459,455500.0
2006-02-02 13:20:00,21.25,21.28,21.24,21.27,925300.0,12.4459,12.4635,12.4401,12.4576,925300.0
2006-02-02 13:25:00,21.28,21.28,21.25,21.25,607900.0,12.4635,12.4635,12.4459,12.4459,607900.0
2006-02-02 13:30:00,21.26,21.28,21.25,21.26,1080400.0,12.4518,12.4635,12.4459,12.4518,1080400.0
2006-02-02 13:35:00,21.26,21.3,21.25,21.29,701500.0,12.4518,12.4752,12.4459,12.4693,701500.0
2006-02-02 13:40:00,21.3,21.3,21.27,21.27,684600.0,12.4752,12.4752,12.4576,12.4576,684600.0
2006-02-02 13:45:00,21.28,21.3,21.25,21.27,534500.0,12.4635,12.4752,12.4459,12.4576,534500.0
2006-02-02 13:50:00,21.27,21.3,21.27,21.29,465200.0,12.4576,12.4752,12.4576,12.4693,465200.0
2006-02-02 13:55:00,21.29,21.3,21.28,21.29,1055000.0,12.4693,12.4752,12.4635,12.4693,1055000.0
2006-02-02 14:00:00,21.3,21.3,21.25,21.3,272400.0,12.4752,12.4752,12.4459,12.4752,272400.0
2006-02-02 14:05:00,21.3,21.3,21.28,21.29,746400.0,12.4752,12.4752,12.4635,12.4693,746400.0
2006-02-02 14:10:00,21.3,21.3,21.28,21.29,867200.0,12.4752,12.4752,12.4635,12.4693,867200.0
2006-02-02 14:15:00,21.29,21.3,21.25,21.28,1279700.0,12.4693,12.4752,12.4459,12.4635,1279700.0
2006-02-02 14:20:00,21.28,21.29,21.27,21.27,504900.0,12.4635,12.4693,12.4576,12.4576,504900.0
2006-02-02 14:25:00,21.27,21.28,21.25,21.26,896000.0,12.4576,12.4635,12.4459,12.4518,896000.0
2006-02-02 14:30:00,21.26,21.28,21.26,21.27,825300.0,12.4518,12.4635,12.4518,12.4576,825300.0
2006-02-02 14:35:00,21.33,21.33,21.25,21.26,657900.0,12.4928,12.4928,12.4459,12.4518,657900.0
2006-02-02 14:40:00,21.26,21.27,21.24,21.24,1110500.0,12.4518,12.4576,12.4401,12.4401,1110500.0
2006-02-02 14:45:00,21.24,21.26,21.23,21.24,2308600.0,12.4401,12.4518,12.4342,12.4401,2308600.0
2006-02-02 14:50:00,21.25,21.26,21.23,21.25,1314100.0,12.4459,12.4518,12.4342,12.4459,1314100.0
2006-02-02 14:55:00,21.26,21.28,21.23,21.23,1265200.0,12.4518,12.4635,12.4342,12.4342,1265200.0
2006-02-02 15:00:00,21.23,21.24,21.18,21.2,1860000.0,12.4342,12.4401,12.4049,12.4166,1860000.0
2006-02-02 15:05:00,21.2,21.24,21.19,21.23,1261800.0,12.4166,12.4401,12.4108,12.4342,1261800.0
2006-02-02 15:10:00,21.23,21.24,21.21,21.21,844000.0,12.4342,12.4401,12.4225,12.4225,844000.0
2006-02-02 15:15:00,21.21,21.24,21.2,21.23,1125600.0,12.4225,12.4401,12.4166,12.4342,1125600.0
2006-02-02 15:20:00,21.23,21.27,21.21,21.21,1553700.0,12.4342,12.4576,12.4225,12.4225,1553700.0
2006-02-02 15:25:00,21.21,21.24,21.2,21.23,1705100.0,12.4225,12.4401,12.4166,12.4342,1705100.0
2006-02-02 15:30:00,21.23,21.27,21.23,21.27,1484500.0,12.4342,12.4576,12.4342,12.4576,1484500.0
2006-02-02 15:35:00,21.27,21.28,21.22,21.22,1819400.0,12.4576,12.4635,12.4283,12.4283,1819400.0
2006-02-02 15:40:00,21.22,21.24,21.2,21.22,2254500.0,12.4283,12.4401,12.4166,12.4283,2254500.0
2006-02-02 15:45:00,21.23,21.25,21.22,21.24,1804500.0,12.4342,12.4459,12.4283,12.4401,1804500.0
2006-02-02 15:50:00,21.24,21.27,21.22,21.23,1841300.0,12.4401,12.4576,12.4283,12.4342,1841300.0
2006-02-02 15:55:00,21.23,21.23,21.19,21.2,1517300.0,12.4342,12.4342,12.4108,12.4166,1517300.0
2006-02-03 09:30:00,21.13,21.17,21.03,21.07,3266200.0,12.4353,12.4588,12.3765,12.4,3266200.0
2006-02-03 09:35:00,21.07,21.08,21.02,21.07,1488800.0,12.4,12.4059,12.3706,12.4,1488800.0
2006-02-03 09:40:00,21.08,21.11,21.07,21.08,1140600.0,12.4059,12.4235,12.4,12.4059,1140600.0
2006-02-03 09:45:00,21.08,21.08,21.05,21.07,616600.0,12.4059,12.4059,12.3882,12.4,616600.0
2006-02-03 09:50:00,21.06,21.07,21.04,21.05,867900.0,12.3941,12.4,12.3823,12.3882,867900.0
2006-02-03 09:55:00,21.05,21.05,20.99,21.02,3832500.0,12.3882,12.3882,12.3529,12.3706,3832500.0
2006-02-03 10:00:00,21.03,21.1,21.0,21.09,1682200.0,12.3765,12.4176,12.3588,12.4118,1682200.0
2006-02-03 10:05:00,21.09,21.14,21.08,21.1,1243000.0,12.4118,12.4412,12.4059,12.4176,1243000.0
2006-02-03 10:10:00,21.1,21.11,21.05,21.05,1112700.0,12.4176,12.4235,12.3882,12.3882,1112700.0
2006-02-03 10:15:00,21.06,21.14,21.05,21.1,1433600.0,12.3941,12.4412,12.3882,12.4176,1433600.0
2006-02-03 10:20:00,21.1,21.1,21.0,21.05,1282800.0,12.4176,12.4176,12.3588,12.3882,1282800.0
2006-02-03 10:25:00,21.05,21.07,21.04,21.06,580500.0,12.3882,12.4,12.3823,12.3941,580500.0
2006-02-03 10:30:00,21.07,21.08,21.0,21.02,869900.0,12.4,12.4059,12.3588,12.3706,869900.0
2006-02-03 10:35:00,21.02,21.04,21.0,21.03,1089900.0,12.3706,12.3823,12.3588,12.3765,1089900.0
2006-02-03 10:40:00,21.04,21.04,20.97,20.98,1567900.0,12.3823,12.3823,12.3411,12.347,1567900.0
2006-02-03 10:45:00,20.98,21.07,20.98,21.02,1278300.0,12.347,12.4,12.347,12.3706,1278300.0
2006-02-03 10:50:00,21.02,21.05,21.02,21.03,731500.0,12.3706,12.3882,12.3706,12.3765,731500.0
2006-02-03 10:55:00,21.03,21.06,21.02,21.03,940100.0,12.3765,12.3941,12.3706,12.3765,940100.0
2006-02-03 11:00:00,21.03,21.04,21.02,21.03,404100.0,12.3765,12.3823,12.3706,12.3765,404100.0
2006-02-03 11:05:00,21.02,21.03,20.98,21.01,1209000.0,12.3706,12.3765,12.347,12.3647,1209000.0
2006-02-03 11:10:00,21.01,21.05,21.01,21.02,670900.0,12.3647,12.3882,12.3647,12.3706,670900.0
2006-02-03 11:15:00,21.02,21.03,20.97,20.99,1026400.0,12.3706,12.3765,12.3411,12.3529,1026400.0
2006-02-03 11:20:00,20.99,21.04,20.99,21.01,695700.0,12.3529,12.3823,12.3529,12.3647,695700.0
2006-02-03 11:25:00,21.01,21.02,20.98,21.0,672900.0,12.3647,12.3706,12.347,12.3588,672900.0
2006-02-03 11:30:00,21.0,21.02,20.98,21.02,845000.0,12.3588,12.3706,12.347,12.3706,845000.0
2006-02-03 11:35:00,21.02,21.05,21.0,21.02,1617700.0,12.3706,12.3882,12.3588,12.3706,1617700.0
2006-02-03 11:40:00,21.02,21.05,21.0,21.01,1028200.0,12.3706,12.3882,12.3588,12.3647,1028200.0
2006-02-03 11:45:00,21.01,21.02,20.95,20.96,1423300.0,12.3647,12.3706,12.3294,12.3353,1423300.0
2006-02-03 11:50:00,20.96,20.98,20.95,20.95,1175500.0,12.3353,12.347,12.3294,12.3294,1175500.0
2006-02-03 11:55:00,20.96,21.0,20.95,20.99,1256600.0,12.3353,12.3588,12.3294,12.3529,1256600.0
2006-02-03 12:00:00,20.99,21.0,20.96,20.99,473200.0,12.3529,12.3588,12.3353,12.3529,473200.0
2006-02-03 12:05:00,21.0,21.01,20.98,21.0,609900.0,12.3588,12.3647,12.347,12.3588,609900.0
2006-02-03 12:10:00,21.0,21.0,20.95,20.97,1377200.0,12.3588,12.3588,12.3294,12.3411,1377200.0
2006-02-03 12:15:00,20.97,20.97,20.92,20.93,1695900.0,12.3411,12.3411,12.3117,12.3176,1695900.0
2006-02-03 12:20:00,20.93,20.95,19.9,20.89,3131200.0,12.3176,12.3294,11.7114,12.2941,3131200.0
2006-02-03 12:25:00,20.89,20.91,20.88,20.91,1663900.0,12.2941,12.3058,12.2882,12.3058,1663900.0
2006-02-03 12:30:00,20.92,20.93,20.89,20.92,1430500.0,12.3117,12.3176,12.2941,12.3117,1430500.0
2006-02-03 12:35:00,20.92,20.94,20.9,20.91,1071000.0,12.3117,12.3235,12.2999,12.3058,1071000.0
2006-02-03 12:40:00,20.92,20.93,20.91,20.92,621900.0,12.3117,12.3176,12.3058,12.3117,621900.0
2006-02-03 12:45:00,20.92,20.98,20.91,20.91,1593100.0,12.3117,12.347,12.3058,12.3058,1593100.0
2006-02-03 12:50:00,20.92,20.93,20.91,20.92,1396600.0,12.3117,12.3176,12.3058,12.3117,1396600.0
2006-02-03 12:55:00,20.92,20.93,20.91,20.92,538900.0,12.3117,12.3176,12.3058,12.3117,538900.0
2006-02-03 13:00:00,20.92,20.93,20.9,20.91,462200.0,12.3117,12.3176,12.2999,12.3058,462200.0
2006-02-03 13:05:00,20.92,20.92,20.9,20.92,395400.0,12.3117,12.3117,12.2999,12.3117,395400.0
2006-02-03 13:10:00,20.92,20.94,20.9,20.91,748400.0,12.3117,12.3235,12.2999,12.3058,748400.0
2006-02-03 13:15:00,20.91,20.94,20.91,20.93,1866700.0,12.3058,12.3235,12.3058,12.3176,1866700.0
2006-02-03 13:20:00,20.93,20.98,20.93,20.95,1288800.0,12.3176,12.347,12.3176,12.3294,1288800.0
2006-02-03 13:25:00,20.94,20.97,20.94,20.94,1345100.0,12.3235,12.3411,12.3235,12.3235,1345100.0
2006-02-03 13:30:00,20.94,20.96,20.93,20.95,1635800.0,12.3235,12.3353,12.3176,12.3294,1635800.0
2006-02-03 13:35:00,20.94,20.97,20.94,20.95,565800.0,12.3235,12.3411,12.3235,12.3294,565800.0
2006-02-03 13:40:00,20.94,20.96,20.92,20.93,621500.0,12.3235,12.3353,12.3117,12.3176,621500.0
2006-02-03 13:45:00,20.94,20.96,20.93,20.95,1465700.0,12.3235,12.3353,12.3176,12.3294,1465700.0
2006-02-03 13:50:00,20.95,20.96,20.93,20.93,463900.0,12.3294,12.3353,12.3176,12.3176,463900.0
2006-02-03 13:55:00,20.93,20.94,20.91,20.93,628500.0,12.3176,12.3235,12.3058,12.3176,628500.0
2006-02-03 14:00:00,20.94,20.96,20.93,20.94,985300.0,12.3235,12.3353,12.3176,12.3235,985300.0
2006-02-03 14:05:00,20.94,20.94,20.93,20.94,577300.0,12.3235,12.3235,12.3176,12.3235,577300.0
2006-02-03 14:10:00,20.94,20.94,20.88,20.9,1141600.0,12.3235,12.3235,12.2882,12.2999,1141600.0
2006-02-03 14:15:00,20.9,20.93,20.87,20.91,1658400.0,12.2999,12.3176,12.2823,12.3058,1658400.0
2006-02-03 14:20:00,20.91,20.93,20.87,20.89,1278000.0,12.3058,12.3176,12.2823,12.2941,1278000.0
2006-02-03 14:25:00,20.9,20.93,20.88,20.89,1094100.0,12.2999,12.3176,12.2882,12.2941,1094100.0
2006-02-03 14:30:00,20.88,20.92,20.85,20.9,1354200.0,12.2882,12.3117,12.2705,12.2999,1354200.0
2006-02-03 14:35:00,20.91,20.91,20.88,20.89,221300.0,12.3058,12.3058,12.2882,12.2941,221300.0
2006-02-03 14:40:00,20.89,20.89,20.86,20.88,786400.0,12.2941,12.2941,12.2764,12.2882,786400.0
2006-02-03 14:45:00,20.87,20.91,20.87,20.9,800800.0,12.2823,12.3058,12.2823,12.2999,800800.0
2006-02-03 14:50:00,20.9,20.9,20.86,20.88,296900.0,12.2999,12.2999,12.2764,12.2882,296900.0
2006-02-03 14:55:00,20.88,20.88,20.85,20.86,1326200.0,12.2882,12.2882,12.2705,12.2764,1326200.0
2006-02-03 15:00:00,20.86,20.88,20.81,20.84,1927200.0,12.2764,12.2882,12.247,12.2646,1927200.0
2006-02-03 15:05:00,20.84,20.88,20.83,20.86,1049200.0,12.2646,12.2882,12.2587,12.2764,1049200.0
2006-02-03 15:10:00,20.86,20.87,20.85,20.85,500500.0,12.2764,12.2823,12.2705,12.2705,500500.0
2006-02-03 15:15:00,20.85,20.86,20.83,20.84,1482400.0,12.2705,12.2764,12.2587,12.2646,1482400.0
2006-02-03 15:20:00,20.84,20.86,20.84,20.84,978800.0,12.2646,12.2764,12.2646,12.2646,978800.0
2006-02-03 15:25:00,20.85,20.85,20.83,20.85,773700.0,12.2705,12.2705,12.2587,12.2705,773700.0
2006-02-03 15:30:00,20.85,20.85,20.8,20.82,1780900.0,12.2705,12.2705,12.2411,12.2529,1780900.0
2006-02-03 15:35:00,20.82,20.84,20.79,20.82,1971600.0,12.2529,12.2646,12.2352,12.2529,1971600.0
2006-02-03 15:40:00,20.81,20.82,20.75,20.77,1966700.0,12.247,12.2529,12.2117,12.2234,1966700.0
2006-02-03 15:45:00,20.77,20.8,20.75,20.8,2056000.0,12.2234,12.2411,12.2117,12.2411,2056000.0
2006-02-03 15:50:00,20.79,21.21,20.79,20.8,2275900.0,12.2352,12.4824,12.2352,12.2411,2275900.0
2006-02-03 15:55:00,20.8,20.84,20.73,20.73,2564200.0,12.2411,12.2646,12.1999,12.1999,2564200.0
2006-02-06 09:30:00,20.84,20.85,20.71,20.76,2751900.0,12.2646,12.2705,12.1881,12.2176,2751900.0
2006-02-06 09:35:00,20.75,20.78,20.72,20.75,1658100.0,12.2117,12.2293,12.194,12.2117,1658100.0
2006-02-06 09:40:00,20.75,20.77,20.7,20.71,1394100.0,12.2117,12.2234,12.1822,12.1881,1394100.0
2006-02-06 09:45:00,20.71,20.75,20.66,20.67,1522900.0,12.1881,12.2117,12.1587,12.1646,1522900.0
2006-02-06 09:50:00,20.67,20.69,20.5,20.68,1329800.0,12.1646,12.1764,12.0645,12.1705,1329800.0
2006-02-06 09:55:00,20.68,20.68,20.6,20.63,1110900.0,12.1705,12.1705,12.1234,12.141,1110900.0
2006-02-06 10:00:00,20.64,20.66,20.62,20.65,762900.0,12.1469,12.1587,12.1352,12.1528,762900.0
2006-02-06 10:05:00,20.66,20.7,20.65,20.65,791300.0,12.1587,12.1822,12.1528,12.1528,791300.0
2006-02-06 10:10:00,20.65,20.66,20.61,20.64,860500.0,12.1528,12.1587,12.1293,12.1469,860500.0
2006-02-06 10:15:00,20.64,20.65,20.56,20.59,1470900.0,12.1469,12.1528,12.0998,12.1175,1470900.0
2006-02-06 10:20:00,20.59,20.6,20.57,20.57,892700.0,12.1175,12.1234,12.1057,12.1057,892700.0
2006-02-06 10:25:00,20.56,20.57,20.52,20.53,1005300.0,12.0998,12.1057,12.0763,12.0822,1005300.0
2006-02-06 10:30:00,20.52,20.59,20.52,20.59,1186000.0,12.0763,12.1175,12.0763,12.1175,1186000.0
2006-02-06 10:35:00,20.58,20.64,20.58,20.63,1138800.0,12.1116,12.1469,12.1116,12.141,1138800.0
2006-02-06 10:40:00,20.64,20.69,20.63,20.63,1589100.0,12.1469,12.1764,12.141,12.141,1589100.0
2006-02-06 10:45:00,20.64,20.68,20.63,20.66,1001900.0,12.1469,12.1705,12.141,12.1587,1001900.0
2006-02-06 10:50:00,20.66,20.66,20.59,20.6,678700.0,12.1587,12.1587,12.1175,12.1234,678700.0
2006-02-06 10:55:00,20.6,20.62,20.58,20.6,624300.0,12.1234,12.1352,12.1116,12.1234,624300.0
2006-02-06 11:00:00,20.61,20.66,20.6,20.65,578200.0,12.1293,12.1587,12.1234,12.1528,578200.0
2006-02-06 11:05:00,20.65,20.71,20.65,20.7,1565300.0,12.1528,12.1881,12.1528,12.1822,1565300.0
2006-02-06 11:10:00,20.7,20.75,20.67,20.72,1153000.0,12.1822,12.2117,12.1646,12.194,1153000.0
2006-02-06 11:15:00,20.72,20.74,20.7,20.74,934300.0,12.194,12.2058,12.1822,12.2058,934300.0
2006-02-06 11:20:00,20.74,20.75,20.71,20.74,681000.0,12.2058,12.2117,12.1881,12.2058,681000.0
2006-02-06 11:25:00,20.75,20.75,20.7,20.7,612200.0,12.2117,12.2117,12.1822,12.1822,612200.0
2006-02-06 11:30:00,20.7,20.71,20.7,20.71,604100.0,12.1822,12.1881,12.1822,12.1881,604100.0
2006-02-06 11:35:00,20.7,20.76,20.7,20.74,721700.0,12.1822,12.2176,12.1822,12.2058,721700.0
2006-02-06 11:40:00,20.74,20.77,20.72,20.76,881300.0,12.2058,12.2234,12.194,12.2176,881300.0
2006-02-06 11:45:00,20.76,20.76,20.6,20.69,1047200.0,12.2176,12.2176,12.1234,12.1764,1047200.0
2006-02-06 11:50:00,20.7,20.72,20.69,20.7,421700.0,12.1822,12.194,12.1764,12.1822,421700.0
2006-02-06 11:55:00,20.7,20.71,20.68,20.7,316800.0,12.1822,12.1881,12.1705,12.1822,316800.0
2006-02-06 12:00:00,20.7,20.74,20.69,20.73,492600.0,12.1822,12.2058,12.1764,12.1999,492600.0
2006-02-06 12:05:00,20.74,20.77,20.72,20.72,955100.0,12.2058,12.2234,12.194,12.194,955100.0
2006-02-06 12:10:00,20.73,20.73,20.71,20.71,275400.0,12.1999,12.1999,12.1881,12.1881,275400.0
2006-02-06 12:15:00,20.71,20.72,20.67,20.68,370100.0,12.1881,12.194,12.1646,12.1705,370100.0
2006-02-06 12:20:00,20.68,20.69,20.65,20.66,334500.0,12.1705,12.1764,12.1528,12.1587,334500.0
2006-02-06 12:25:00,20.67,20.67,20.64,20.67,471700.0,12.1646,12.1646,12.1469,12.1646,471700.0
2006-02-06 12:30:00,20.66,20.7,20.65,20.69,549700.0,12.1587,12.1822,12.1528,12.1764,549700.0
2006-02-06 12:35:00,20.7,20.72,20.61,20.67,414900.0,12.1822,12.194,12.1293,12.1646,414900.0
2006-02-06 12:40:00,20.68,20.7,20.67,20.68,308700.0,12.1705,12.1822,12.1646,12.1705,308700.0
2006-02-06 12:45:00,20.69,20.69,20.66,20.66,385500.0,12.1764,12.1764,12.1587,12.1587,385500.0
2006-02-06 12:50:00,20.67,20.68,20.65,20.66,379300.0,12.1646,12.1705,12.1528,12.1587,379300.0
2006-02-06 12:55:00,20.65,20.68,20.65,20.67,161200.0,12.1528,12.1705,12.1528,12.1646,161200.0
2006-02-06 13:00:00,20.67,20.68,20.66,20.66,219500.0,12.1646,12.1705,12.1587,12.1587,219500.0
2006-02-06 13:05:00,20.66,20.68,20.65,20.67,521400.0,12.1587,12.1705,12.1528,12.1646,521400.0
2006-02-06 13:10:00,20.68,20.68,20.66,20.66,281700.0,12.1705,12.1705,12.1587,12.1587,281700.0
2006-02-06 13:15:00,20.65,20.68,20.65,20.65,513400.0,12.1528,12.1705,12.1528,12.1528,513400.0
2006-02-06 13:20:00,20.66,20.67,20.62,20.66,567500.0,12.1587,12.1646,12.1352,12.1587,567500.0
2006-02-06 13:25:00,20.67,20.68,20.66,20.67,489500.0,12.1646,12.1705,12.1587,12.1646,489500.0
2006-02-06 13:30:00,20.67,20.7,20.66,20.68,384500.0,12.1646,12.1822,12.1587,12.1705,384500.0
2006-02-06 13:35:00,20.67,20.68,20.64,20.66,658600.0,12.1646,12.1705,12.1469,12.1587,658600.0
2006-02-06 13:40:00,20.65,20.66,20.64,20.66,286800.0,12.1528,12.1587,12.1469,12.1587,286800.0
2006-02-06 13:45:00,20.66,20.67,20.65,20.67,300900.0,12.1587,12.1646,12.1528,12.1646,300900.0
2006-02-06 13:50:00,20.67,20.67,20.6,20.63,879200.0,12.1646,12.1646,12.1234,12.141,879200.0
2006-02-06 13:55:00,20.62,20.63,20.61,20.62,539500.0,12.1352,12.141,12.1293,12.1352,539500.0
2006-02-06 14:00:00,20.63,20.63,20.55,20.57,1302400.0,12.141,12.141,12.094,12.1057,1302400.0
2006-02-06 14:05:00,20.56,20.59,20.56,20.56,565200.0,12.0998,12.1175,12.0998,12.0998,565200.0
2006-02-06 14:10:00,20.56,20.59,20.55,20.58,729800.0,12.0998,12.1175,12.094,12.1116,729800.0
2006-02-06 14:15:00,20.58,20.58,20.54,20.56,575700.0,12.1116,12.1116,12.0881,12.0998,575700.0
2006-02-06 14:20:00,20.56,20.59,20.56,20.57,612200.0,12.0998,12.1175,12.0998,12.1057,612200.0
2006-02-06 14:25:00,20.58,20.61,20.57,20.59,875800.0,12.1116,12.1293,12.1057,12.1175,875800.0
2006-02-06 14:30:00,20.59,20.64,20.59,20.61,607500.0,12.1175,12.1469,12.1175,12.1293,607500.0
2006-02-06 14:35:00,20.61,20.62,20.59,20.61,395800.0,12.1293,12.1352,12.1175,12.1293,395800.0
2006-02-06 14:40:00,20.61,20.61,20.57,20.61,701900.0,12.1293,12.1293,12.1057,12.1293,701900.0
2006-02-06 14:45:00,20.6,20.61,20.54,20.57,1059600.0,12.1234,12.1293,12.0881,12.1057,1059600.0
2006-02-06 14:50:00,20.56,20.66,20.56,20.61,1139500.0,12.0998,12.1587,12.0998,12.1293,1139500.0
2006-02-06 14:55:00,20.61,20.62,20.59,20.59,236100.0,12.1293,12.1352,12.1175,12.1175,236100.0
2006-02-06 15:00:00,20.59,20.61,20.58,20.6,400000.0,12.1175,12.1293,12.1116,12.1234,400000.0
2006-02-06 15:05:00,20.59,20.65,20.59,20.64,1017700.0,12.1175,12.1528,12.1175,12.1469,1017700.0
2006-02-06 15:10:00,20.64,20.65,20.61,20.63,811400.0,12.1469,12.1528,12.1293,12.141,811400.0
2006-02-06 15:15:00,20.63,20.64,20.59,20.61,710700.0,12.141,12.1469,12.1175,12.1293,710700.0
2006-02-06 15:20:00,20.62,20.63,20.6,20.62,562200.0,12.1352,12.141,12.1234,12.1352,562200.0
2006-02-06 15:25:00,20.62,20.62,20.59,20.61,907000.0,12.1352,12.1352,12.1175,12.1293,907000.0
2006-02-06 15:30:00,20.61,20.62,20.57,20.59,645900.0,12.1293,12.1352,12.1057,12.1175,645900.0
2006-02-06 15:35:00,20.59,20.62,20.58,20.6,1345400.0,12.1175,12.1352,12.1116,12.1234,1345400.0
2006-02-06 15:40:00,20.61,20.66,20.58,20.64,1667000.0,12.1293,12.1587,12.1116,12.1469,1667000.0
2006-02-06 15:45:00,20.64,20.65,20.61,20.61,1626800.0,12.1469,12.1528,12.1293,12.1293,1626800.0
2006-02-06 15:50:00,20.61,20.62,20.59,20.6,851600.0,12.1293,12.1352,12.1175,12.1234,851600.0
2006-02-06 15:55:00,20.6,20.61,20.57,20.61,1895800.0,12.1234,12.1293,12.1057,12.1293,1895800.0
2006-02-07 09:30:00,20.62,20.64,20.57,20.57,2383200.0,12.1352,12.1469,12.1057,12.1057,2383200.0
2006-02-07 09:35:00,20.57,20.65,20.52,20.63,1515300.0,12.1057,12.1528,12.0763,12.141,1515300.0
2006-02-07 09:40:00,20.64,20.66,20.6,20.65,951100.0,12.1469,12.1587,12.1234,12.1528,951100.0
2006-02-07 09:45:00,20.65,20.85,20.65,20.81,3246100.0,12.1528,12.2705,12.1528,12.247,3246100.0
2006-02-07 09:50:00,20.81,20.82,20.77,20.79,1522100.0,12.247,12.2529,12.2234,12.2352,1522100.0
2006-02-07 09:55:00,20.79,20.85,20.79,20.82,1916400.0,12.2352,12.2705,12.2352,12.2529,1916400.0
2006-02-07 10:00:00,20.82,20.85,20.8,20.83,2127200.0,12.2529,12.2705,12.2411,12.2587,2127200.0
2006-02-07 10:05:00,20.82,20.92,20.82,20.89,1865900.0,12.2529,12.3117,12.2529,12.2941,1865900.0
2006-02-07 10:10:00,20.88,20.9,20.8,20.8,1512800.0,12.2882,12.2999,12.2411,12.2411,1512800.0
2006-02-07 10:15:00,20.8,20.86,20.79,20.79,1346600.0,12.2411,12.2764,12.2352,12.2352,1346600.0
2006-02-07 10:20:00,20.79,20.82,20.73,20.74,1650600.0,12.2352,12.2529,12.1999,12.2058,1650600.0
2006-02-07 10:25:00,20.73,20.81,20.73,20.77,1333500.0,12.1999,12.247,12.1999,12.2234,1333500.0
2006-02-07 10:30:00,20.77,20.8,20.77,20.8,1236500.0,12.2234,12.2411,12.2234,12.2411,1236500.0
2006-02-07 10:35:00,20.8,20.82,20.75,20.76,573700.0,12.2411,12.2529,12.2117,12.2176,573700.0
2006-02-07 10:40:00,20.75,20.76,20.7,20.72,1448200.0,12.2117,12.2176,12.1822,12.194,1448200.0
2006-02-07 10:45:00,20.71,20.77,20.69,20.77,1882400.0,12.1881,12.2234,12.1764,12.2234,1882400.0
2006-02-07 10:50:00,20.77,20.79,20.74,20.75,1191800.0,12.2234,12.2352,12.2058,12.2117,1191800.0
2006-02-07 10:55:00,20.75,20.78,20.75,20.75,598700.0,12.2117,12.2293,12.2117,12.2117,598700.0
2006-02-07 11:00:00,20.75,20.8,20.74,20.79,1008000.0,12.2117,12.2411,12.2058,12.2352,1008000.0
2006-02-07 11:05:00,20.79,20.81,20.78,20.8,858700.0,12.2352,12.247,12.2293,12.2411,858700.0
2006-02-07 11:10:00,20.8,20.83,20.79,20.79,988000.0,12.2411,12.2587,12.2352,12.2352,988000.0
2006-02-07 11:15:00,20.79,20.8,20.76,20.79,437700.0,12.2352,12.2411,12.2176,12.2352,437700.0
2006-02-07 11:20:00,20.78,20.94,20.78,20.88,2013100.0,12.2293,12.3235,12.2293,12.2882,2013100.0
2006-02-07 11:25:00,20.87,20.9,20.84,20.86,728300.0,12.2823,12.2999,12.2646,12.2764,728300.0
2006-02-07 11:30:00,20.85,20.86,20.81,20.81,657300.0,12.2705,12.2764,12.247,12.247,657300.0
2006-02-07 11:35:00,20.81,20.83,20.75,20.78,923700.0,12.247,12.2587,12.2117,12.2293,923700.0
2006-02-07 11:40:00,20.78,20.81,20.75,20.75,1029900.0,12.2293,12.247,12.2117,12.2117,1029900.0
2006-02-07 11:45:00,20.76,20.77,20.68,20.73,1472000.0,12.2176,12.2234,12.1705,12.1999,1472000.0
2006-02-07 11:50:00,20.73,20.76,20.71,20.74,607800.0,12.1999,12.2176,12.1881,12.2058,607800.0
2006-02-07 11:55:00,20.74,20.76,20.7,20.7,629100.0,12.2058,12.2176,12.1822,12.1822,629100.0
2006-02-07 12:00:00,20.7,20.73,20.7,20.73,379000.0,12.1822,12.1999,12.1822,12.1999,379000.0
2006-02-07 12:05:00,20.73,20.75,20.68,20.69,547500.0,12.1999,12.2117,12.1705,12.1764,547500.0
2006-02-07 12:10:00,20.68,20.69,20.64,20.66,832500.0,12.1705,12.1764,12.1469,12.1587,832500.0
2006-02-07 12:15:00,20.66,20.67,20.63,20.64,1022700.0,12.1587,12.1646,12.141,12.1469,1022700.0
2006-02-07 12:20:00,20.64,20.67,20.64,20.65,817100.0,12.1469,12.1646,12.1469,12.1528,817100.0
2006-02-07 12:25:00,20.65,20.69,20.64,20.67,487000.0,12.1528,12.1764,12.1469,12.1646,487000.0
2006-02-07 12:30:00,20.67,20.69,20.65,20.69,752900.0,12.1646,12.1764,12.1528,12.1764,752900.0
2006-02-07 12:35:00,20.68,20.73,20.68,20.71,1037400.0,12.1705,12.1999,12.1705,12.1881,1037400.0
2006-02-07 12:40:00,20.71,20.74,20.7,20.71,861900.0,12.1881,12.2058,12.1822,12.1881,861900.0
2006-02-07 12:45:00,20.71,20.73,20.67,20.69,346900.0,12.1881,12.1999,12.1646,12.1764,346900.0
2006-02-07 12:50:00,20.68,20.71,20.68,20.7,929400.0,12.1705,12.1881,12.1705,12.1822,929400.0
2006-02-07 12:55:00,20.71,20.77,20.7,20.76,674200.0,12.1881,12.2234,12.1822,12.2176,674200.0
2006-02-07 13:00:00,20.76,20.77,20.7,20.7,1038200.0,12.2176,12.2234,12.1822,12.1822,1038200.0
2006-02-07 13:05:00,20.7,20.72,20.67,20.68,950900.0,12.1822,12.194,12.1646,12.1705,950900.0
2006-02-07 13:10:00,20.68,20.86,20.62,20.71,1339100.0,12.1705,12.2764,12.1352,12.1881,1339100.0
2006-02-07 13:15:00,20.71,20.73,20.68,20.72,859600.0,12.1881,12.1999,12.1705,12.194,859600.0
2006-02-07 13:20:00,20.71,20.74,20.67,20.7,1326100.0,12.1881,12.2058,12.1646,12.1822,1326100.0
2006-02-07 13:25:00,20.7,20.73,20.69,20.7,507400.0,12.1822,12.1999,12.1764,12.1822,507400.0
2006-02-07 13:30:00,20.69,20.71,20.68,20.7,600400.0,12.1764,12.1881,12.1705,12.1822,600400.0
2006-02-07 13:35:00,20.69,20.71,20.66,20.67,902400.0,12.1764,12.1881,12.1587,12.1646,902400.0
2006-02-07 13:40:00,20.66,20.7,20.63,20.64,848400.0,12.1587,12.1822,12.141,12.1469,848400.0
2006-02-07 13:45:00,20.64,20.67,20.64,20.66,629100.0,12.1469,12.1646,12.1469,12.1587,629100.0
2006-02-07 13:50:00,20.65,20.7,20.64,20.7,1410200.0,12.1528,12.1822,12.1469,12.1822,1410200.0
2006-02-07 13:55:00,20.7,20.75,20.69,20.74,789000.0,12.1822,12.2117,12.1764,12.2058,789000.0
2006-02-07 14:00:00,20.75,20.76,20.71,20.71,798000.0,12.2117,12.2176,12.1881,12.1881,798000.0
2006-02-07 14:05:00,20.71,20.8,20.7,20.71,827000.0,12.1881,12.2411,12.1822,12.1881,827000.0
2006-02-07 14:10:00,20.71,20.73,20.7,20.72,1169600.0,12.1881,12.1999,12.1822,12.194,1169600.0
2006-02-07 14:15:00,20.72,20.72,20.7,20.71,426100.0,12.194,12.194,12.1822,12.1881,426100.0
2006-02-07 14:20:00,20.7,20.72,20.68,20.72,971000.0,12.1822,12.194,12.1705,12.194,971000.0
2006-02-07 14:25:00,20.71,20.8,20.7,20.77,1461300.0,12.1881,12.2411,12.1822,12.2234,1461300.0
2006-02-07 14:30:00,20.79,20.79,20.75,20.76,1039500.0,12.2352,12.2352,12.2117,12.2176,1039500.0
2006-02-07 14:35:00,20.76,20.76,20.69,20.71,826100.0,12.2176,12.2176,12.1764,12.1881,826100.0
2006-02-07 14:40:00,20.71,20.73,20.69,20.71,656900.0,12.1881,12.1999,12.1764,12.1881,656900.0
2006-02-07 14:45:00,20.71,20.74,20.69,20.72,1448200.0,12.1881,12.2058,12.1764,12.194,1448200.0
2006-02-07 14:50:00,20.71,20.72,20.68,20.7,1580200.0,12.1881,12.194,12.1705,12.1822,1580200.0
2006-02-07 14:55:00,20.69,20.75,20.69,20.75,931500.0,12.1764,12.2117,12.1764,12.2117,931500.0
2006-02-07 15:00:00,20.74,20.75,20.69,20.7,1125000.0,12.2058,12.2117,12.1764,12.1822,1125000.0
2006-02-07 15:05:00,20.7,20.73,20.69,20.7,547900.0,12.1822,12.1999,12.1764,12.1822,547900.0
2006-02-07 15:10:00,20.7,20.71,20.69,20.7,1409600.0,12.1822,12.1881,12.1764,12.1822,1409600.0
2006-02-07 15:15:00,20.7,20.71,20.67,20.71,916900.0,12.1822,12.1881,12.1646,12.1881,916900.0
2006-02-07 15:20:00,20.7,20.72,20.68,20.69,954000.0,12.1822,12.194,12.1705,12.1764,954000.0
2006-02-07 15:25:00,20.7,20.71,20.69,20.7,947300.0,12.1822,12.1881,12.1764,12.1822,947300.0
2006-02-07 15:30:00,20.7,20.72,20.7,20.71,1354000.0,12.1822,12.194,12.1822,12.1881,1354000.0
2006-02-07 15:35:00,20.72,20.75,20.7,20.73,1508500.0,12.194,12.2117,12.1822,12.1999,1508500.0
2006-02-07 15:40:00,20.73,20.76,20.73,20.76,897900.0,12.1999,12.2176,12.1999,12.2176,897900.0
2006-02-07 15:45:00,20.76,20.78,20.7,20.7,1288800.0,12.2176,12.2293,12.1822,12.1822,1288800.0
2006-02-07 15:50:00,20.7,20.74,20.69,20.7,1868200.0,12.1822,12.2058,12.1764,12.1822,1868200.0
2006-02-07 15:55:00,20.7,20.71,20.69,20.7,2000700.0,12.1822,12.1881,12.1764,12.1822,2000700.0
2006-02-08 09:30:00,20.78,20.83,20.75,20.79,2943400.0,12.2293,12.2587,12.2117,12.2352,2943400.0
2006-02-08 09:35:00,20.79,20.84,20.77,20.79,1594100.0,12.2352,12.2646,12.2234,12.2352,1594100.0
2006-02-08 09:40:00,20.78,20.79,20.65,20.69,2837200.0,12.2293,12.2352,12.1528,12.1764,2837200.0
2006-02-08 09:45:00,20.69,20.7,20.62,20.7,1167000.0,12.1764,12.1822,12.1352,12.1822,1167000.0
2006-02-08 09:50:00,20.69,20.75,20.68,20.7,1018800.0,12.1764,12.2117,12.1705,12.1822,1018800.0
2006-02-08 09:55:00,20.71,20.73,20.63,20.67,1442200.0,12.1881,12.1999,12.141,12.1646,1442200.0
2006-02-08 10:00:00,20.67,20.69,20.61,20.68,1256500.0,12.1646,12.1764,12.1293,12.1705,1256500.0
2006-02-08 10:05:00,20.68,20.7,20.65,20.68,961400.0,12.1705,12.1822,12.1528,12.1705,961400.0
2006-02-08 10:10:00,20.69,20.71,20.64,20.69,840000.0,12.1764,12.1881,12.1469,12.1764,840000.0
2006-02-08 10:15:00,20.68,20.7,20.65,20.65,1079200.0,12.1705,12.1822,12.1528,12.1528,1079200.0
2006-02-08 10:20:00,20.66,20.69,20.57,20.67,978900.0,12.1587,12.1764,12.1057,12.1646,978900.0
2006-02-08 10:25:00,20.68,20.71,20.66,20.71,960800.0,12.1705,12.1881,12.1587,12.1881,960800.0
2006-02-08 10:30:00,20.71,20.71,20.67,20.69,755500.0,12.1881,12.1881,12.1646,12.1764,755500.0
2006-02-08 10:35:00,20.7,20.7,20.66,20.67,647400.0,12.1822,12.1822,12.1587,12.1646,647400.0
2006-02-08 10:40:00,20.66,20.69,20.64,20.67,945900.0,12.1587,12.1764,12.1469,12.1646,945900.0
2006-02-08 10:45:00,20.67,20.68,20.63,20.63,597100.0,12.1646,12.1705,12.141,12.141,597100.0
2006-02-08 10:50:00,20.63,20.66,20.54,20.64,663800.0,12.141,12.1587,12.0881,12.1469,663800.0
2006-02-08 10:55:00,20.64,20.65,20.62,20.65,533300.0,12.1469,12.1528,12.1352,12.1528,533300.0
2006-02-08 11:00:00,20.64,20.67,20.64,20.64,170600.0,12.1469,12.1646,12.1469,12.1469,170600.0
2006-02-08 11:05:00,20.65,20.67,20.64,20.65,312200.0,12.1528,12.1646,12.1469,12.1528,312200.0
2006-02-08 11:10:00,20.65,20.68,20.64,20.68,647000.0,12.1528,12.1705,12.1469,12.1705,647000.0
2006-02-08 11:15:00,20.68,20.69,20.63,20.64,746400.0,12.1705,12.1764,12.141,12.1469,746400.0
2006-02-08 11:20:00,20.64,20.66,20.63,20.65,279200.0,12.1469,12.1587,12.141,12.1528,279200.0
2006-02-08 11:25:00,20.66,20.66,20.65,20.65,498100.0,12.1587,12.1587,12.1528,12.1528,498100.0
2006-02-08 11:30:00,20.65,20.69,20.65,20.68,816500.0,12.1528,12.1764,12.1528,12.1705,816500.0
2006-02-08 11:35:00,20.69,20.71,20.68,20.71,741900.0,12.1764,12.1881,12.1705,12.1881,741900.0
2006-02-08 11:40:00,20.71,20.73,20.7,20.71,1574200.0,12.1881,12.1999,12.1822,12.1881,1574200.0
2006-02-08 11:45:00,20.71,20.71,20.68,20.69,750400.0,12.1881,12.1881,12.1705,12.1764,750400.0
2006-02-08 11:50:00,20.69,20.7,20.68,20.68,685100.0,12.1764,12.1822,12.1705,12.1705,685100.0
2006-02-08 11:55:00,20.69,20.71,20.68,20.7,1795200.0,12.1764,12.1881,12.1705,12.1822,1795200.0
2006-02-08 12:00:00,20.71,20.74,20.71,20.73,898600.0,12.1881,12.2058,12.1881,12.1999,898600.0
2006-02-08 12:05:00,20.73,20.76,20.71,20.72,1109800.0,12.1999,12.2176,12.1881,12.194,1109800.0
2006-02-08 12:10:00,20.72,20.73,20.71,20.73,574100.0,12.194,12.1999,12.1881,12.1999,574100.0
2006-02-08 12:15:00,20.73,20.73,20.7,20.7,500500.0,12.1999,12.1999,12.1822,12.1822,500500.0
2006-02-08 12:20:00,20.7,20.72,20.7,20.72,337300.0,12.1822,12.194,12.1822,12.194,337300.0
2006-02-08 12:25:00,20.72,20.72,20.66,20.71,302200.0,12.194,12.194,12.1587,12.1881,302200.0
2006-02-08 12:30:00,20.71,20.71,20.69,20.69,489100.0,12.1881,12.1881,12.1764,12.1764,489100.0
2006-02-08 12:35:00,20.69,20.71,20.69,20.7,409300.0,12.1764,12.1881,12.1764,12.1822,409300.0
2006-02-08 12:40:00,20.71,20.73,20.7,20.73,332600.0,12.1881,12.1999,12.1822,12.1999,332600.0
2006-02-08 12:45:00,20.73,20.76,20.73,20.73,964900.0,12.1999,12.2176,12.1999,12.1999,964900.0
2006-02-08 12:50:00,20.73,20.75,20.71,20.71,936200.0,12.1999,12.2117,12.1881,12.1881,936200.0
2006-02-08 12:55:00,20.72,20.72,20.7,20.71,614100.0,12.194,12.194,12.1822,12.1881,614100.0
2006-02-08 13:00:00,20.72,20.72,20.71,20.72,436400.0,12.194,12.194,12.1881,12.194,436400.0
2006-02-08 13:05:00,20.72,20.72,20.67,20.67,810500.0,12.194,12.194,12.1646,12.1646,810500.0
2006-02-08 13:10:00,20.68,20.7,20.66,20.69,556300.0,12.1705,12.1822,12.1587,12.1764,556300.0
2006-02-08 13:15:00,20.69,20.7,20.68,20.68,340200.0,12.1764,12.1822,12.1705,12.1705,340200.0
2006-02-08 13:20:00,20.68,20.69,20.65,20.66,601800.0,12.1705,12.1764,12.1528,12.1587,601800.0
2006-02-08 13:25:00,20.66,20.67,20.64,20.66,685300.0,12.1587,12.1646,12.1469,12.1587,685300.0
2006-02-08 13:30:00,20.66,20.68,20.66,20.67,416000.0,12.1587,12.1705,12.1587,12.1646,416000.0
2006-02-08 13:35:00,20.67,20.68,20.66,20.68,377700.0,12.1646,12.1705,12.1587,12.1705,377700.0
2006-02-08 13:40:00,20.67,20.68,20.66,20.67,344700.0,12.1646,12.1705,12.1587,12.1646,344700.0
2006-02-08 13:45:00,20.67,20.67,20.66,20.66,532500.0,12.1646,12.1646,12.1587,12.1587,532500.0
2006-02-08 13:50:00,20.67,20.67,20.65,20.66,691400.0,12.1646,12.1646,12.1528,12.1587,691400.0
2006-02-08 13:55:00,20.66,20.68,20.65,20.68,385200.0,12.1587,12.1705,12.1528,12.1705,385200.0
2006-02-08 14:00:00,20.68,20.68,20.65,20.66,558200.0,12.1705,12.1705,12.1528,12.1587,558200.0
2006-02-08 14:05:00,20.67,20.67,20.62,20.64,501400.0,12.1646,12.1646,12.1352,12.1469,501400.0
2006-02-08 14:10:00,20.64,20.65,20.63,20.63,479800.0,12.1469,12.1528,12.141,12.141,479800.0
2006-02-08 14:15:00,20.64,20.64,20.6,20.6,701900.0,12.1469,12.1469,12.1234,12.1234,701900.0
2006-02-08 14:20:00,20.61,20.66,20.6,20.66,1493400.0,12.1293,12.1587,12.1234,12.1587,1493400.0
2006-02-08 14:25:00,20.66,20.67,20.65,20.65,432400.0,12.1587,12.1646,12.1528,12.1528,432400.0
2006-02-08 14:30:00,20.66,20.66,20.61,20.62,1030700.0,12.1587,12.1587,12.1293,12.1352,1030700.0
2006-02-08 14:35:00,20.62,20.65,20.61,20.65,1206200.0,12.1352,12.1528,12.1293,12.1528,1206200.0
2006-02-08 14:40:00,20.65,20.67,20.64,20.66,292500.0,12.1528,12.1646,12.1469,12.1587,292500.0
2006-02-08 14:45:00,20.67,20.69,20.66,20.66,385200.0,12.1646,12.1764,12.1587,12.1587,385200.0
2006-02-08 14:50:00,20.67,20.69,20.66,20.67,1114800.0,12.1646,12.1764,12.1587,12.1646,1114800.0
2006-02-08 14:55:00,20.67,20.67,20.62,20.63,1472900.0,12.1646,12.1646,12.1352,12.141,1472900.0
2006-02-08 15:00:00,20.63,20.65,20.6,20.65,1558800.0,12.141,12.1528,12.1234,12.1528,1558800.0
2006-02-08 15:05:00,20.65,20.7,20.63,20.69,1453100.0,12.1528,12.1822,12.141,12.1764,1453100.0
2006-02-08 15:10:00,20.69,20.7,20.65,20.66,799700.0,12.1764,12.1822,12.1528,12.1587,799700.0
2006-02-08 15:15:00,20.66,20.7,20.65,20.69,1096400.0,12.1587,12.1822,12.1528,12.1764,1096400.0
2006-02-08 15:20:00,20.69,20.7,20.67,20.67,1087900.0,12.1764,12.1822,12.1646,12.1646,1087900.0
2006-02-08 15:25:00,20.67,20.67,20.64,20.66,680600.0,12.1646,12.1646,12.1469,12.1587,680600.0
2006-02-08 15:30:00,20.67,20.7,20.66,20.7,805500.0,12.1646,12.1822,12.1587,12.1822,805500.0
2006-02-08 15:35:00,20.7,20.7,20.68,20.69,1176100.0,12.1822,12.1822,12.1705,12.1764,1176100.0
2006-02-08 15:40:00,20.69,20.7,20.67,20.68,2013400.0,12.1764,12.1822,12.1646,12.1705,2013400.0
2006-02-08 15:45:00,20.68,20.73,20.67,20.7,1555200.0,12.1705,12.1999,12.1646,12.1822,1555200.0
2006-02-08 15:50:00,20.7,20.7,20.66,20.67,1849300.0,12.1822,12.1822,12.1587,12.1646,1849300.0
2006-02-08 15:55:00,20.67,20.67,20.63,20.65,1871600.0,12.1646,12.1646,12.141,12.1528,1871600.0
2006-02-09 09:30:00,20.77,20.86,20.75,20.83,3048800.0,12.2234,12.2764,12.2117,12.2587,3048800.0
2006-02-09 09:35:00,20.83,20.83,20.76,20.8,1500900.0,12.2587,12.2587,12.2176,12.2411,1500900.0
2006-02-09 09:40:00,20.8,20.81,20.72,20.74,2184000.0,12.2411,12.247,12.194,12.2058,2184000.0
2006-02-09 09:45:00,20.74,20.84,20.74,20.83,953700.0,12.2058,12.2646,12.2058,12.2587,953700.0
2006-02-09 09:50:00,20.83,20.84,20.79,20.82,1195200.0,12.2587,12.2646,12.2352,12.2529,1195200.0
2006-02-09 09:55:00,20.82,20.87,20.79,20.87,1156600.0,12.2529,12.2823,12.2352,12.2823,1156600.0
2006-02-09 10:00:00,20.87,20.92,20.86,20.9,1308500.0,12.2823,12.3117,12.2764,12.2999,1308500.0
2006-02-09 10:05:00,20.9,20.99,20.89,20.96,2143500.0,12.2999,12.3529,12.2941,12.3353,2143500.0
2006-02-09 10:10:00,20.97,21.11,20.96,21.05,2740700.0,12.3411,12.4235,12.3353,12.3882,2740700.0
2006-02-09 10:15:00,21.05,21.11,21.04,21.04,1414900.0,12.3882,12.4235,12.3823,12.3823,1414900.0
2006-02-09 10:20:00,21.04,21.12,21.03,21.09,1498100.0,12.3823,12.4294,12.3765,12.4118,1498100.0
2006-02-09 10:25:00,21.09,21.16,21.08,21.14,1717100.0,12.4118,12.453,12.4059,12.4412,1717100.0
2006-02-09 10:30:00,21.13,21.15,21.09,21.15,1460200.0,12.4353,12.4471,12.4118,12.4471,1460200.0
2006-02-09 10:35:00,21.15,21.22,21.15,21.19,2454100.0,12.4471,12.4883,12.4471,12.4706,2454100.0
2006-02-09 10:40:00,21.19,21.21,21.14,21.15,1220500.0,12.4706,12.4824,12.4412,12.4471,1220500.0
2006-02-09 10:45:00,21.14,21.18,21.09,21.1,1083600.0,12.4412,12.4647,12.4118,12.4176,1083600.0
2006-02-09 10:50:00,21.09,21.18,21.08,21.12,1112700.0,12.4118,12.4647,12.4059,12.4294,1112700.0
2006-02-09 10:55:00,21.12,21.12,21.08,21.11,916500.0,12.4294,12.4294,12.4059,12.4235,916500.0
2006-02-09 11:00:00,21.11,21.15,21.09,21.15,794000.0,12.4235,12.4471,12.4118,12.4471,794000.0
2006-02-09 11:05:00,21.14,21.15,21.12,21.12,634000.0,12.4412,12.4471,12.4294,12.4294,634000.0
2006-02-09 11:10:00,21.12,21.15,21.08,21.12,917200.0,12.4294,12.4471,12.4059,12.4294,917200.0
2006-02-09 11:15:00,21.13,21.14,21.11,21.13,548700.0,12.4353,12.4412,12.4235,12.4353,548700.0
2006-02-09 11:20:00,21.12,21.16,21.1,21.14,431700.0,12.4294,12.453,12.4176,12.4412,431700.0
2006-02-09 11:25:00,21.14,21.17,21.14,21.16,548300.0,12.4412,12.4588,12.4412,12.453,548300.0
2006-02-09 11:30:00,21.16,21.19,21.13,21.15,807600.0,12.453,12.4706,12.4353,12.4471,807600.0
2006-02-09 11:35:00,21.15,21.17,21.13,21.17,664300.0,12.4471,12.4588,12.4353,12.4588,664300.0
2006-02-09 11:40:00,21.17,21.2,21.17,21.19,727400.0,12.4588,12.4765,12.4588,12.4706,727400.0
2006-02-09 11:45:00,21.2,21.2,21.15,21.19,951200.0,12.4765,12.4765,12.4471,12.4706,951200.0
2006-02-09 11:50:00,21.19,21.21,21.18,21.19,623900.0,12.4706,12.4824,12.4647,12.4706,623900.0
2006-02-09 11:55:00,21.2,21.22,21.19,21.19,408800.0,12.4765,12.4883,12.4706,12.4706,408800.0
2006-02-09 12:00:00,21.19,21.22,21.16,21.19,638300.0,12.4706,12.4883,12.453,12.4706,638300.0
2006-02-09 12:05:00,21.19,21.2,21.15,21.17,775000.0,12.4706,12.4765,12.4471,12.4588,775000.0
2006-02-09 12:10:00,21.17,21.22,21.17,21.2,799400.0,12.4588,12.4883,12.4588,12.4765,799400.0
2006-02-09 12:15:00,21.21,21.22,21.18,21.18,544500.0,12.4824,12.4883,12.4647,12.4647,544500.0
2006-02-09 12:20:00,21.19,21.22,21.17,21.2,802100.0,12.4706,12.4883,12.4588,12.4765,802100.0
2006-02-09 12:25:00,21.2,21.24,21.18,21.23,1038400.0,12.4765,12.5,12.4647,12.4942,1038400.0
2006-02-09 12:30:00,21.23,21.23,21.2,21.2,214200.0,12.4942,12.4942,12.4765,12.4765,214200.0
2006-02-09 12:35:00,21.2,21.22,21.17,21.21,777800.0,12.4765,12.4883,12.4588,12.4824,777800.0
2006-02-09 12:40:00,21.21,21.24,21.21,21.21,512800.0,12.4824,12.5,12.4824,12.4824,512800.0
2006-02-09 12:45:00,21.21,21.23,21.21,21.23,271800.0,12.4824,12.4942,12.4824,12.4942,271800.0
2006-02-09 12:50:00,21.23,21.25,21.21,21.21,423100.0,12.4942,12.5059,12.4824,12.4824,423100.0
2006-02-09 12:55:00,21.21,21.22,21.19,21.19,691200.0,12.4824,12.4883,12.4706,12.4706,691200.0
2006-02-09 13:00:00,21.19,21.22,21.16,21.18,697500.0,12.4706,12.4883,12.453,12.4647,697500.0
2006-02-09 13:05:00,21.18,21.18,21.13,21.14,496200.0,12.4647,12.4647,12.4353,12.4412,496200.0
2006-02-09 13:10:00,21.15,21.18,21.14,21.17,364600.0,12.4471,12.4647,12.4412,12.4588,364600.0
2006-02-09 13:15:00,21.17,21.18,21.16,21.17,873000.0,12.4588,12.4647,12.453,12.4588,873000.0
2006-02-09 13:20:00,21.17,21.18,21.14,21.16,928000.0,12.4588,12.4647,12.4412,12.453,928000.0
2006-02-09 13:25:00,21.16,21.25,21.15,21.17,793200.0,12.453,12.5059,12.4471,12.4588,793200.0
2006-02-09 13:30:00,21.17,21.18,21.13,21.16,535000.0,12.4588,12.4647,12.4353,12.453,535000.0
2006-02-09 13:35:00,21.17,21.18,21.15,21.15,547100.0,12.4588,12.4647,12.4471,12.4471,547100.0
2006-02-09 13:40:00,21.15,21.17,21.14,21.16,588500.0,12.4471,12.4588,12.4412,12.453,588500.0
2006-02-09 13:45:00,21.16,21.17,21.14,21.16,556500.0,12.453,12.4588,12.4412,12.453,556500.0
2006-02-09 13:50:00,21.16,21.25,21.14,21.19,1066600.0,12.453,12.5059,12.4412,12.4706,1066600.0
2006-02-09 13:55:00,21.18,21.19,21.17,21.18,221800.0,12.4647,12.4706,12.4588,12.4647,221800.0
2006-02-09 14:00:00,21.18,21.19,21.14,21.17,461600.0,12.4647,12.4706,12.4412,12.4588,461600.0
2006-02-09 14:05:00,21.17,21.17,21.08,21.08,1135600.0,12.4588,12.4588,12.4059,12.4059,1135600.0
2006-02-09 14:10:00,21.08,21.1,21.05,21.09,953700.0,12.4059,12.4176,12.3882,12.4118,953700.0
2006-02-09 14:15:00,21.09,21.09,21.07,21.07,293200.0,12.4118,12.4118,12.4,12.4,293200.0
2006-02-09 14:20:00,21.07,21.1,21.06,21.1,745400.0,12.4,12.4176,12.3941,12.4176,745400.0
2006-02-09 14:25:00,21.1,21.12,21.07,21.11,475800.0,12.4176,12.4294,12.4,12.4235,475800.0
2006-02-09 14:30:00,21.12,21.12,21.08,21.09,373400.0,12.4294,12.4294,12.4059,12.4118,373400.0
2006-02-09 14:35:00,21.09,21.1,21.05,21.09,837900.0,12.4118,12.4176,12.3882,12.4118,837900.0
2006-02-09 14:40:00,21.09,21.1,21.06,21.08,774700.0,12.4118,12.4176,12.3941,12.4059,774700.0
2006-02-09 14:45:00,21.08,21.11,21.08,21.1,736600.0,12.4059,12.4235,12.4059,12.4176,736600.0
2006-02-09 14:50:00,21.1,21.1,21.08,21.1,468000.0,12.4176,12.4176,12.4059,12.4176,468000.0
2006-02-09 14:55:00,21.1,21.1,21.06,21.07,607800.0,12.4176,12.4176,12.3941,12.4,607800.0
2006-02-09 15:00:00,21.07,21.09,21.07,21.08,1385500.0,12.4,12.4118,12.4,12.4059,1385500.0
2006-02-09 15:05:00,21.08,21.09,21.05,21.08,1175600.0,12.4059,12.4118,12.3882,12.4059,1175600.0
2006-02-09 15:10:00,21.07,21.1,21.07,21.09,1135500.0,12.4,12.4176,12.4,12.4118,1135500.0
2006-02-09 15:15:00,21.1,21.15,21.07,21.08,941600.0,12.4176,12.4471,12.4,12.4059,941600.0
2006-02-09 15:20:00,21.07,21.08,21.05,21.07,1059100.0,12.4,12.4059,12.3882,12.4,1059100.0
2006-02-09 15:25:00,21.08,21.08,21.05,21.07,582400.0,12.4059,12.4059,12.3882,12.4,582400.0
2006-02-09 15:30:00,21.08,21.08,21.03,21.04,861200.0,12.4059,12.4059,12.3765,12.3823,861200.0
2006-02-09 15:35:00,21.04,21.04,21.0,21.02,1168400.0,12.3823,12.3823,12.3588,12.3706,1168400.0
2006-02-09 15:40:00,21.02,21.03,21.0,21.03,1402400.0,12.3706,12.3765,12.3588,12.3765,1402400.0
2006-02-09 15:45:00,21.03,21.11,21.02,21.1,2182800.0,12.3765,12.4235,12.3706,12.4176,2182800.0
2006-02-09 15:50:00,21.11,21.12,21.07,21.08,1642200.0,12.4235,12.4294,12.4,12.4059,1642200.0
2006-02-09 15:55:00,21.09,21.1,21.01,21.01,2070100.0,12.4118,12.4176,12.3647,12.3647,2070100.0
2006-02-10 09:30:00,21.02,21.04,20.96,21.04,2025200.0,12.3706,12.3823,12.3353,12.3823,2025200.0
2006-02-10 09:35:00,21.04,21.07,20.99,21.0,1381000.0,12.3823,12.4,12.3529,12.3588,1381000.0
2006-02-10 09:40:00,21.0,21.05,20.98,21.0,2640800.0,12.3588,12.3882,12.347,12.3588,2640800.0
2006-02-10 09:45:00,21.0,21.05,20.99,21.01,1496800.0,12.3588,12.3882,12.3529,12.3647,1496800.0
2006-02-10 09:50:00,21.01,21.02,20.9,20.95,1973700.0,12.3647,12.3706,12.2999,12.3294,1973700.0
2006-02-10 09:55:00,20.94,21.02,20.94,21.01,1253100.0,12.3235,12.3706,12.3235,12.3647,1253100.0
2006-02-10 10:00:00,21.01,21.05,21.0,21.04,1563600.0,12.3647,12.3882,12.3588,12.3823,1563600.0
2006-02-10 10:05:00,21.04,21.05,20.97,20.97,819100.0,12.3823,12.3882,12.3411,12.3411,819100.0
2006-02-10 10:10:00,20.97,20.98,20.94,20.95,1071900.0,12.3411,12.347,12.3235,12.3294,1071900.0
2006-02-10 10:15:00,20.95,20.97,20.91,20.97,1068500.0,12.3294,12.3411,12.3058,12.3411,1068500.0
2006-02-10 10:20:00,20.96,21.01,20.93,20.96,941300.0,12.3353,12.3647,12.3176,12.3353,941300.0
2006-02-10 10:25:00,20.96,21.02,20.93,20.99,873700.0,12.3353,12.3706,12.3176,12.3529,873700.0
2006-02-10 10:30:00,20.99,20.99,20.94,20.98,1094700.0,12.3529,12.3529,12.3235,12.347,1094700.0
2006-02-10 10:35:00,20.98,20.98,20.91,20.95,1445800.0,12.347,12.347,12.3058,12.3294,1445800.0
2006-02-10 10:40:00,20.95,20.98,20.91,20.91,1172500.0,12.3294,12.347,12.3058,12.3058,1172500.0
2006-02-10 10:45:00,20.91,20.94,20.87,20.93,1395100.0,12.3058,12.3235,12.2823,12.3176,1395100.0
2006-02-10 10:50:00,20.92,20.93,20.89,20.93,851000.0,12.3117,12.3176,12.2941,12.3176,851000.0
2006-02-10 10:55:00,20.93,20.95,20.89,20.89,768900.0,12.3176,12.3294,12.2941,12.2941,768900.0
2006-02-10 11:00:00,20.89,20.9,20.81,20.84,1463000.0,12.2941,12.2999,12.247,12.2646,1463000.0
2006-02-10 11:05:00,20.84,20.86,20.83,20.83,812000.0,12.2646,12.2764,12.2587,12.2587,812000.0
2006-02-10 11:10:00,20.84,20.86,20.82,20.82,1172700.0,12.2646,12.2764,12.2529,12.2529,1172700.0
2006-02-10 11:15:00,20.82,20.86,20.82,20.85,803200.0,12.2529,12.2764,12.2529,12.2705,803200.0
2006-02-10 11:20:00,20.85,20.88,20.84,20.87,1234300.0,12.2705,12.2882,12.2646,12.2823,1234300.0
2006-02-10 11:25:00,20.86,20.89,20.85,20.87,645200.0,12.2764,12.2941,12.2705,12.2823,645200.0
2006-02-10 11:30:00,20.86,20.89,20.85,20.86,506200.0,12.2764,12.2941,12.2705,12.2764,506200.0
2006-02-10 11:35:00,20.87,20.89,20.86,20.88,1269200.0,12.2823,12.2941,12.2764,12.2882,1269200.0
2006-02-10 11:40:00,20.88,20.88,20.86,20.88,747400.0,12.2882,12.2882,12.2764,12.2882,747400.0
2006-02-10 11:45:00,20.88,20.89,20.87,20.88,423000.0,12.2882,12.2941,12.2823,12.2882,423000.0
2006-02-10 11:50:00,20.87,20.88,20.86,20.88,377300.0,12.2823,12.2882,12.2764,12.2882,377300.0
2006-02-10 11:55:00,20.88,20.89,20.87,20.87,480000.0,12.2882,12.2941,12.2823,12.2823,480000.0
2006-02-10 12:00:00,20.88,20.9,20.86,20.9,719000.0,12.2882,12.2999,12.2764,12.2999,719000.0
2006-02-10 12:05:00,20.9,20.91,20.89,20.9,443600.0,12.2999,12.3058,12.2941,12.2999,443600.0
2006-02-10 12:10:00,20.9,20.91,20.88,20.89,450900.0,12.2999,12.3058,12.2882,12.2941,450900.0
2006-02-10 12:15:00,20.89,20.9,20.88,20.9,368700.0,12.2941,12.2999,12.2882,12.2999,368700.0
2006-02-10 12:20:00,20.9,20.95,20.9,20.95,797300.0,12.2999,12.3294,12.2999,12.3294,797300.0
2006-02-10 12:25:00,20.94,20.95,20.92,20.93,741900.0,12.3235,12.3294,12.3117,12.3176,741900.0
2006-02-10 12:30:00,20.92,20.95,20.92,20.94,459300.0,12.3117,12.3294,12.3117,12.3235,459300.0
2006-02-10 12:35:00,20.94,20.95,20.93,20.94,236200.0,12.3235,12.3294,12.3176,12.3235,236200.0
2006-02-10 12:40:00,20.94,20.96,20.93,20.94,674000.0,12.3235,12.3353,12.3176,12.3235,674000.0
2006-02-10 12:45:00,20.95,20.95,20.9,20.94,465700.0,12.3294,12.3294,12.2999,12.3235,465700.0
2006-02-10 12:50:00,20.93,20.94,20.92,20.92,382600.0,12.3176,12.3235,12.3117,12.3117,382600.0
2006-02-10 12:55:00,20.92,20.93,20.92,20.92,377400.0,12.3117,12.3176,12.3117,12.3117,377400.0
2006-02-10 13:00:00,20.92,20.95,20.92,20.94,829600.0,12.3117,12.3294,12.3117,12.3235,829600.0
2006-02-10 13:05:00,20.94,20.95,20.93,20.94,358400.0,12.3235,12.3294,12.3176,12.3235,358400.0
2006-02-10 13:10:00,20.95,20.99,20.94,20.99,1136100.0,12.3294,12.3529,12.3235,12.3529,1136100.0
2006-02-10 13:15:00,20.99,20.99,20.94,20.97,635200.0,12.3529,12.3529,12.3235,12.3411,635200.0
2006-02-10 13:20:00,20.98,21.0,20.94,20.95,788100.0,12.347,12.3588,12.3235,12.3294,788100.0
2006-02-10 13:25:00,20.95,20.98,20.95,20.98,763900.0,12.3294,12.347,12.3294,12.347,763900.0
2006-02-10 13:30:00,20.98,20.99,20.97,20.99,194300.0,12.347,12.3529,12.3411,12.3529,194300.0
2006-02-10 13:35:00,20.99,21.03,20.98,21.02,599400.0,12.3529,12.3765,12.347,12.3706,599400.0
2006-02-10 13:40:00,21.02,21.05,21.0,21.04,1055800.0,12.3706,12.3882,12.3588,12.3823,1055800.0
2006-02-10 13:45:00,21.03,21.05,21.02,21.02,445200.0,12.3765,12.3882,12.3706,12.3706,445200.0
2006-02-10 13:50:00,21.03,21.04,20.98,21.0,897700.0,12.3765,12.3823,12.347,12.3588,897700.0
2006-02-10 13:55:00,20.99,21.02,20.99,21.01,373600.0,12.3529,12.3706,12.3529,12.3647,373600.0
2006-02-10 14:00:00,21.01,21.02,20.99,21.0,250400.0,12.3647,12.3706,12.3529,12.3588,250400.0
2006-02-10 14:05:00,21.01,21.08,21.0,21.05,915100.0,12.3647,12.4059,12.3588,12.3882,915100.0
2006-02-10 14:10:00,21.05,21.08,21.04,21.07,667500.0,12.3882,12.4059,12.3823,12.4,667500.0
2006-02-10 14:15:00,21.06,21.09,21.01,21.06,798300.0,12.3941,12.4118,12.3647,12.3941,798300.0
2006-02-10 14:20:00,21.05,21.07,21.01,21.05,698300.0,12.3882,12.4,12.3647,12.3882,698300.0
2006-02-10 14:25:00,21.05,21.08,21.04,21.06,702000.0,12.3882,12.4059,12.3823,12.3941,702000.0
2006-02-10 14:30:00,21.05,21.07,21.04,21.07,353600.0,12.3882,12.4,12.3823,12.4,353600.0
2006-02-10 14:35:00,21.07,21.16,21.06,21.16,1275000.0,12.4,12.453,12.3941,12.453,1275000.0
2006-02-10 14:40:00,21.16,21.18,21.14,21.16,1063100.0,12.453,12.4647,12.4412,12.453,1063100.0
2006-02-10 14:45:00,21.15,21.19,21.13,21.19,1235900.0,12.4471,12.4706,12.4353,12.4706,1235900.0
2006-02-10 14:50:00,21.19,21.21,21.18,21.19,912100.0,12.4706,12.4824,12.4647,12.4706,912100.0
2006-02-10 14:55:00,21.19,21.19,21.15,21.16,944500.0,12.4706,12.4706,12.4471,12.453,944500.0
2006-02-10 15:00:00,21.16,21.21,21.15,21.19,1168400.0,12.453,12.4824,12.4471,12.4706,1168400.0
2006-02-10 15:05:00,21.2,21.24,21.19,21.22,985700.0,12.4765,12.5,12.4706,12.4883,985700.0
2006-02-10 15:10:00,21.22,21.28,21.22,21.27,1358500.0,12.4883,12.5236,12.4883,12.5177,1358500.0
2006-02-10 15:15:00,21.28,21.33,21.25,21.29,1673200.0,12.5236,12.553,12.5059,12.5295,1673200.0
2006-02-10 15:20:00,21.29,21.31,21.26,21.28,1651700.0,12.5295,12.5412,12.5118,12.5236,1651700.0
2006-02-10 15:25:00,21.28,21.31,21.27,21.27,2039000.0,12.5236,12.5412,12.5177,12.5177,2039000.0
2006-02-10 15:30:00,21.28,21.3,21.25,21.26,1363600.0,12.5236,12.5354,12.5059,12.5118,1363600.0
2006-02-10 15:35:00,21.26,21.27,21.23,21.25,1909300.0,12.5118,12.5177,12.4942,12.5059,1909300.0
2006-02-10 15:40:00,21.25,21.3,21.24,21.28,1769300.0,12.5059,12.5354,12.5,12.5236,1769300.0
2006-02-10 15:45:00,21.27,21.3,21.27,21.29,1702200.0,12.5177,12.5354,12.5177,12.5295,1702200.0
2006-02-10 15:50:00,21.29,21.3,21.26,21.3,2265400.0,12.5295,12.5354,12.5118,12.5354,2265400.0
2006-02-10 15:55:00,21.3,21.34,21.27,21.3,3148100.0,12.5354,12.5589,12.5177,12.5354,3148100.0
2006-02-13 09:30:00,21.18,21.25,21.14,21.15,2471100.0,12.4647,12.5059,12.4412,12.4471,2471100.0
2006-02-13 09:35:00,21.15,21.23,21.11,21.23,1822000.0,12.4471,12.4942,12.4235,12.4942,1822000.0
2006-02-13 09:40:00,21.23,21.25,21.18,21.22,1542500.0,12.4942,12.5059,12.4647,12.4883,1542500.0
2006-02-13 09:45:00,21.22,21.32,21.22,21.31,1275300.0,12.4883,12.5471,12.4883,12.5412,1275300.0
2006-02-13 09:50:00,21.31,21.32,21.25,21.26,771800.0,12.5412,12.5471,12.5059,12.5118,771800.0
2006-02-13 09:55:00,21.26,21.33,21.17,21.31,1192000.0,12.5118,12.553,12.4588,12.5412,1192000.0
2006-02-13 10:00:00,21.32,21.44,21.32,21.33,1237400.0,12.5471,12.6177,12.5471,12.553,1237400.0
2006-02-13 10:05:00,21.34,21.37,21.31,21.34,1227300.0,12.5589,12.5765,12.5412,12.5589,1227300.0
2006-02-13 10:10:00,21.34,21.36,21.31,21.31,792600.0,12.5589,12.5707,12.5412,12.5412,792600.0
2006-02-13 10:15:00,21.31,21.4,21.27,21.27,1274500.0,12.5412,12.5942,12.5177,12.5177,1274500.0
2006-02-13 10:20:00,21.27,21.27,21.22,21.22,1316200.0,12.5177,12.5177,12.4883,12.4883,1316200.0
2006-02-13 10:25:00,21.22,21.24,21.17,21.2,955300.0,12.4883,12.5,12.4588,12.4765,955300.0
2006-02-13 10:30:00,21.19,21.24,21.18,21.24,1317100.0,12.4706,12.5,12.4647,12.5,1317100.0
2006-02-13 10:35:00,21.24,21.25,21.2,21.22,829200.0,12.5,12.5059,12.4765,12.4883,829200.0
2006-02-13 10:40:00,21.22,21.24,21.18,21.19,713100.0,12.4883,12.5,12.4647,12.4706,713100.0
2006-02-13 10:45:00,21.19,21.25,21.18,21.25,847600.0,12.4706,12.5059,12.4647,12.5059,847600.0
2006-02-13 10:50:00,21.25,21.3,21.24,21.24,1232500.0,12.5059,12.5354,12.5,12.5,1232500.0
2006-02-13 10:55:00,21.24,21.25,21.22,21.24,771300.0,12.5,12.5059,12.4883,12.5,771300.0
2006-02-13 11:00:00,21.25,21.26,21.17,21.19,1374000.0,12.5059,12.5118,12.4588,12.4706,1374000.0
2006-02-13 11:05:00,21.19,21.22,21.19,21.19,1064100.0,12.4706,12.4883,12.4706,12.4706,1064100.0
2006-02-13 11:10:00,21.19,21.21,21.17,21.17,857000.0,12.4706,12.4824,12.4588,12.4588,857000.0
2006-02-13 11:15:00,21.18,21.19,21.13,21.14,1245000.0,12.4647,12.4706,12.4353,12.4412,1245000.0
2006-02-13 11:20:00,21.13,21.3,21.1,21.1,1359100.0,12.4353,12.5354,12.4176,12.4176,1359100.0
2006-02-13 11:25:00,21.11,21.14,21.07,21.1,1032000.0,12.4235,12.4412,12.4,12.4176,1032000.0
2006-02-13 11:30:00,21.11,21.13,21.09,21.12,772800.0,12.4235,12.4353,12.4118,12.4294,772800.0
2006-02-13 11:35:00,21.12,21.17,21.11,21.13,1275400.0,12.4294,12.4588,12.4235,12.4353,1275400.0
2006-02-13 11:40:00,21.13,21.16,21.11,21.16,478800.0,12.4353,12.453,12.4235,12.453,478800.0
2006-02-13 11:45:00,21.16,21.17,21.15,21.17,619200.0,12.453,12.4588,12.4471,12.4588,619200.0
2006-02-13 11:50:00,21.16,21.17,21.13,21.16,625500.0,12.453,12.4588,12.4353,12.453,625500.0
2006-02-13 11:55:00,21.16,21.17,21.12,21.12,486200.0,12.453,12.4588,12.4294,12.4294,486200.0
2006-02-13 12:00:00,21.12,21.13,21.1,21.13,349700.0,12.4294,12.4353,12.4176,12.4353,349700.0
2006-02-13 12:05:00,21.13,21.15,21.13,21.14,417100.0,12.4353,12.4471,12.4353,12.4412,417100.0
2006-02-13 12:10:00,21.14,21.18,21.14,21.18,379600.0,12.4412,12.4647,12.4412,12.4647,379600.0
2006-02-13 12:15:00,21.18,21.18,21.15,21.16,509600.0,12.4647,12.4647,12.4471,12.453,509600.0
2006-02-13 12:20:00,21.17,21.17,21.14,21.14,148400.0,12.4588,12.4588,12.4412,12.4412,148400.0
2006-02-13 12:25:00,21.14,21.15,21.13,21.14,167900.0,12.4412,12.4471,12.4353,12.4412,167900.0
2006-02-13 12:30:00,21.14,21.16,21.12,21.15,459400.0,12.4412,12.453,12.4294,12.4471,459400.0
2006-02-13 12:35:00,21.15,21.16,21.11,21.12,512300.0,12.4471,12.453,12.4235,12.4294,512300.0
2006-02-13 12:40:00,21.11,21.12,21.07,21.11,1124700.0,12.4235,12.4294,12.4,12.4235,1124700.0
2006-02-13 12:45:00,21.12,21.15,21.1,21.14,868000.0,12.4294,12.4471,12.4176,12.4412,868000.0
2006-02-13 12:50:00,21.13,21.14,21.11,21.13,654600.0,12.4353,12.4412,12.4235,12.4353,654600.0
2006-02-13 12:55:00,21.13,21.18,21.12,21.17,938700.0,12.4353,12.4647,12.4294,12.4588,938700.0
2006-02-13 13:00:00,21.16,21.17,21.16,21.17,118000.0,12.453,12.4588,12.453,12.4588,118000.0
2006-02-13 13:05:00,21.16,21.17,21.15,21.15,351900.0,12.453,12.4588,12.4471,12.4471,351900.0
2006-02-13 13:10:00,21.15,21.16,21.13,21.14,190100.0,12.4471,12.453,12.4353,12.4412,190100.0
2006-02-13 13:15:00,21.14,21.16,21.11,21.12,659500.0,12.4412,12.453,12.4235,12.4294,659500.0
2006-02-13 13:20:00,21.13,21.15,21.12,21.15,209000.0,12.4353,12.4471,12.4294,12.4471,209000.0
2006-02-13 13:25:00,21.15,21.16,21.13,21.15,364500.0,12.4471,12.453,12.4353,12.4471,364500.0
2006-02-13 13:30:00,21.16,21.16,21.11,21.13,1052000.0,12.453,12.453,12.4235,12.4353,1052000.0
2006-02-13 13:35:00,21.14,21.14,21.1,21.12,540000.0,12.4412,12.4412,12.4176,12.4294,540000.0
2006-02-13 13:40:00,21.12,21.14,21.12,21.14,472800.0,12.4294,12.4412,12.4294,12.4412,472800.0
2006-02-13 13:45:00,21.14,21.16,21.13,21.15,480700.0,12.4412,12.453,12.4353,12.4471,480700.0
2006-02-13 13:50:00,21.15,21.18,21.15,21.17,565200.0,12.4471,12.4647,12.4471,12.4588,565200.0
2006-02-13 13:55:00,21.17,21.18,21.13,21.13,483100.0,12.4588,12.4647,12.4353,12.4353,483100.0
2006-02-13 14:00:00,21.14,21.17,21.13,21.16,246200.0,12.4412,12.4588,12.4353,12.453,246200.0
2006-02-13 14:05:00,21.16,21.17,21.13,21.13,186200.0,12.453,12.4588,12.4353,12.4353,186200.0
2006-02-13 14:10:00,21.13,21.15,21.12,21.15,416900.0,12.4353,12.4471,12.4294,12.4471,416900.0
2006-02-13 14:15:00,21.15,21.17,21.14,21.15,318600.0,12.4471,12.4588,12.4412,12.4471,318600.0
2006-02-13 14:20:00,21.16,21.17,21.15,21.15,461200.0,12.453,12.4588,12.4471,12.4471,461200.0
2006-02-13 14:25:00,21.16,21.16,21.13,21.15,357700.0,12.453,12.453,12.4353,12.4471,357700.0
2006-02-13 14:30:00,21.15,21.16,21.15,21.16,206700.0,12.4471,12.453,12.4471,12.453,206700.0
2006-02-13 14:35:00,21.17,21.21,21.16,21.19,800600.0,12.4588,12.4824,12.453,12.4706,800600.0
2006-02-13 14:40:00,21.19,21.2,21.17,21.18,336900.0,12.4706,12.4765,12.4588,12.4647,336900.0
2006-02-13 14:45:00,21.17,21.18,21.15,21.16,213100.0,12.4588,12.4647,12.4471,12.453,213100.0
2006-02-13 14:50:00,21.15,21.16,21.13,21.14,547800.0,12.4471,12.453,12.4353,12.4412,547800.0
2006-02-13 14:55:00,21.14,21.16,21.12,21.13,644500.0,12.4412,12.453,12.4294,12.4353,644500.0
2006-02-13 15:00:00,21.13,21.14,21.11,21.11,597700.0,12.4353,12.4412,12.4235,12.4235,597700.0
2006-02-13 15:05:00,21.11,21.14,21.11,21.13,1029100.0,12.4235,12.4412,12.4235,12.4353,1029100.0
2006-02-13 15:10:00,21.12,21.13,21.1,21.12,1122000.0,12.4294,12.4353,12.4176,12.4294,1122000.0
2006-02-13 15:15:00,21.12,21.13,21.09,21.12,1082000.0,12.4294,12.4353,12.4118,12.4294,1082000.0
2006-02-13 15:20:00,21.12,21.14,21.11,21.13,722500.0,12.4294,12.4412,12.4235,12.4353,722500.0
2006-02-13 15:25:00,21.13,21.13,21.1,21.13,897100.0,12.4353,12.4353,12.4176,12.4353,897100.0
2006-02-13 15:30:00,21.13,21.17,21.12,21.15,1370500.0,12.4353,12.4588,12.4294,12.4471,1370500.0
2006-02-13 15:35:00,21.15,21.17,21.13,21.14,1413800.0,12.4471,12.4588,12.4353,12.4412,1413800.0
2006-02-13 15:40:00,21.13,21.14,21.11,21.14,765600.0,12.4353,12.4412,12.4235,12.4412,765600.0
2006-02-13 15:45:00,21.13,21.16,21.13,21.14,1486800.0,12.4353,12.453,12.4353,12.4412,1486800.0
2006-02-13 15:50:00,21.15,21.16,21.12,21.14,942600.0,12.4471,12.453,12.4294,12.4412,942600.0
2006-02-13 15:55:00,21.14,21.16,21.13,21.14,1401400.0,12.4412,12.453,12.4353,12.4412,1401400.0
2006-02-14 09:30:00,21.18,21.28,21.13,21.23,2650000.0,12.4647,12.5236,12.4353,12.4942,2650000.0
2006-02-14 09:35:00,21.23,21.26,21.22,21.24,1335700.0,12.4942,12.5118,12.4883,12.5,1335700.0
2006-02-14 09:40:00,21.25,21.26,21.22,21.25,1011800.0,12.5059,12.5118,12.4883,12.5059,1011800.0
2006-02-14 09:45:00,21.25,21.25,21.18,21.24,1550900.0,12.5059,12.5059,12.4647,12.5,1550900.0
2006-02-14 09:50:00,21.24,21.27,21.2,21.26,809000.0,12.5,12.5177,12.4765,12.5118,809000.0
2006-02-14 09:55:00,21.26,21.38,21.24,21.35,2484600.0,12.5118,12.5824,12.5,12.5648,2484600.0
2006-02-14 10:00:00,21.35,21.39,21.32,21.35,1271900.0,12.5648,12.5883,12.5471,12.5648,1271900.0
2006-02-14 10:05:00,21.35,21.41,21.35,21.37,1918200.0,12.5648,12.6001,12.5648,12.5765,1918200.0
2006-02-14 10:10:00,21.38,21.42,21.37,21.4,1722100.0,12.5824,12.606,12.5765,12.5942,1722100.0
2006-02-14 10:15:00,21.39,21.4,21.33,21.36,1133200.0,12.5883,12.5942,12.553,12.5707,1133200.0
2006-02-14 10:20:00,21.36,21.39,21.31,21.37,1267200.0,12.5707,12.5883,12.5412,12.5765,1267200.0
2006-02-14 10:25:00,21.37,21.39,21.36,21.37,815500.0,12.5765,12.5883,12.5707,12.5765,815500.0
2006-02-14 10:30:00,21.37,21.38,21.3,21.34,1013300.0,12.5765,12.5824,12.5354,12.5589,1013300.0
2006-02-14 10:35:00,21.34,21.35,21.3,21.33,1321900.0,12.5589,12.5648,12.5354,12.553,1321900.0
2006-02-14 10:40:00,21.33,21.37,21.32,21.36,1039100.0,12.553,12.5765,12.5471,12.5707,1039100.0
2006-02-14 10:45:00,21.35,21.4,21.35,21.36,479800.0,12.5648,12.5942,12.5648,12.5707,479800.0
2006-02-14 10:50:00,21.35,21.4,21.35,21.39,475800.0,12.5648,12.5942,12.5648,12.5883,475800.0
2006-02-14 10:55:00,21.39,21.4,21.35,21.4,596000.0,12.5883,12.5942,12.5648,12.5942,596000.0
2006-02-14 11:00:00,21.4,21.42,21.39,21.4,767100.0,12.5942,12.606,12.5883,12.5942,767100.0
2006-02-14 11:05:00,21.4,21.43,21.4,21.4,1027500.0,12.5942,12.6119,12.5942,12.5942,1027500.0
2006-02-14 11:10:00,21.4,21.44,21.4,21.44,714300.0,12.5942,12.6177,12.5942,12.6177,714300.0
2006-02-14 11:15:00,21.43,21.45,21.41,21.44,595500.0,12.6119,12.6236,12.6001,12.6177,595500.0
2006-02-14 11:20:00,21.44,21.45,21.42,21.44,523600.0,12.6177,12.6236,12.606,12.6177,523600.0
2006-02-14 11:25:00,21.44,21.45,21.41,21.41,526600.0,12.6177,12.6236,12.6001,12.6001,526600.0
2006-02-14 11:30:00,21.42,21.45,21.4,21.42,1055100.0,12.606,12.6236,12.5942,12.606,1055100.0
2006-02-14 11:35:00,21.42,21.47,21.42,21.42,887400.0,12.606,12.6354,12.606,12.606,887400.0
2006-02-14 11:40:00,21.43,21.43,21.39,21.39,443600.0,12.6119,12.6119,12.5883,12.5883,443600.0
2006-02-14 11:45:00,21.4,21.44,21.39,21.42,764400.0,12.5942,12.6177,12.5883,12.606,764400.0
2006-02-14 11:50:00,21.43,21.46,21.41,21.44,456900.0,12.6119,12.6295,12.6001,12.6177,456900.0
2006-02-14 11:55:00,21.44,21.47,21.43,21.45,598500.0,12.6177,12.6354,12.6119,12.6236,598500.0
2006-02-14 12:00:00,21.45,21.47,21.44,21.45,303200.0,12.6236,12.6354,12.6177,12.6236,303200.0
2006-02-14 12:05:00,21.45,21.47,21.44,21.44,484800.0,12.6236,12.6354,12.6177,12.6177,484800.0
2006-02-14 12:10:00,21.44,21.45,21.42,21.42,355700.0,12.6177,12.6236,12.606,12.606,355700.0
2006-02-14 12:15:00,21.42,21.43,21.4,21.4,406600.0,12.606,12.6119,12.5942,12.5942,406600.0
2006-02-14 12:20:00,21.4,21.43,21.4,21.43,512200.0,12.5942,12.6119,12.5942,12.6119,512200.0
2006-02-14 12:25:00,21.43,21.44,21.42,21.43,473100.0,12.6119,12.6177,12.606,12.6119,473100.0
2006-02-14 12:30:00,21.43,21.44,21.43,21.43,165600.0,12.6119,12.6177,12.6119,12.6119,165600.0
2006-02-14 12:35:00,21.44,21.44,21.42,21.42,171100.0,12.6177,12.6177,12.606,12.606,171100.0
2006-02-14 12:40:00,21.42,21.45,21.4,21.4,492700.0,12.606,12.6236,12.5942,12.5942,492700.0
2006-02-14 12:45:00,21.4,21.42,21.39,21.39,649700.0,12.5942,12.606,12.5883,12.5883,649700.0
2006-02-14 12:50:00,21.39,21.41,21.37,21.37,673300.0,12.5883,12.6001,12.5765,12.5765,673300.0
2006-02-14 12:55:00,21.37,21.38,21.36,21.36,383400.0,12.5765,12.5824,12.5707,12.5707,383400.0
2006-02-14 13:00:00,21.36,21.4,21.34,21.34,876300.0,12.5707,12.5942,12.5589,12.5589,876300.0
2006-02-14 13:05:00,21.34,21.36,21.34,21.36,398300.0,12.5589,12.5707,12.5589,12.5707,398300.0
2006-02-14 13:10:00,21.35,21.39,21.35,21.37,422100.0,12.5648,12.5883,12.5648,12.5765,422100.0
2006-02-14 13:15:00,21.37,21.41,21.36,21.39,511700.0,12.5765,12.6001,12.5707,12.5883,511700.0
2006-02-14 13:20:00,21.4,21.4,21.38,21.39,217600.0,12.5942,12.5942,12.5824,12.5883,217600.0
2006-02-14 13:25:00,21.38,21.39,21.35,21.36,407500.0,12.5824,12.5883,12.5648,12.5707,407500.0
2006-02-14 13:30:00,21.36,21.38,21.35,21.36,429700.0,12.5707,12.5824,12.5648,12.5707,429700.0
2006-02-14 13:35:00,21.35,21.36,21.32,21.32,417700.0,12.5648,12.5707,12.5471,12.5471,417700.0
2006-02-14 13:40:00,21.33,21.35,21.31,21.34,805700.0,12.553,12.5648,12.5412,12.5589,805700.0
2006-02-14 13:45:00,21.34,21.35,21.33,21.33,257800.0,12.5589,12.5648,12.553,12.553,257800.0
2006-02-14 13:50:00,21.33,21.35,21.32,21.33,815600.0,12.553,12.5648,12.5471,12.553,815600.0
2006-02-14 13:55:00,21.33,21.34,21.31,21.31,184000.0,12.553,12.5589,12.5412,12.5412,184000.0
2006-02-14 14:00:00,21.32,21.33,21.31,21.33,320800.0,12.5471,12.553,12.5412,12.553,320800.0
2006-02-14 14:05:00,21.32,21.35,21.31,21.33,371400.0,12.5471,12.5648,12.5412,12.553,371400.0
2006-02-14 14:10:00,21.33,21.36,21.32,21.34,417200.0,12.553,12.5707,12.5471,12.5589,417200.0
2006-02-14 14:15:00,21.35,21.4,21.34,21.4,677900.0,12.5648,12.5942,12.5589,12.5942,677900.0
2006-02-14 14:20:00,21.39,21.4,21.36,21.37,730700.0,12.5883,12.5942,12.5707,12.5765,730700.0
2006-02-14 14:25:00,21.37,21.4,21.36,21.39,676500.0,12.5765,12.5942,12.5707,12.5883,676500.0
2006-02-14 14:30:00,21.39,21.41,21.38,21.38,660500.0,12.5883,12.6001,12.5824,12.5824,660500.0
2006-02-14 14:35:00,21.39,21.39,21.37,21.37,221900.0,12.5883,12.5883,12.5765,12.5765,221900.0
2006-02-14 14:40:00,21.37,21.38,21.36,21.37,154900.0,12.5765,12.5824,12.5707,12.5765,154900.0
2006-02-14 14:45:00,21.36,21.37,21.36,21.36,544600.0,12.5707,12.5765,12.5707,12.5707,544600.0
2006-02-14 14:50:00,21.36,21.37,21.34,21.34,349100.0,12.5707,12.5765,12.5589,12.5589,349100.0
2006-02-14 14:55:00,21.34,21.36,21.34,21.36,203800.0,12.5589,12.5707,12.5589,12.5707,203800.0
2006-02-14 15:00:00,21.36,21.4,21.36,21.36,386100.0,12.5707,12.5942,12.5707,12.5707,386100.0
2006-02-14 15:05:00,21.36,21.37,21.34,21.35,851800.0,12.5707,12.5765,12.5589,12.5648,851800.0
2006-02-14 15:10:00,21.35,21.38,21.34,21.37,970600.0,12.5648,12.5824,12.5589,12.5765,970600.0
2006-02-14 15:15:00,21.37,21.39,21.36,21.39,934400.0,12.5765,12.5883,12.5707,12.5883,934400.0
2006-02-14 15:20:00,21.37,21.39,21.36,21.36,452500.0,12.5765,12.5883,12.5707,12.5707,452500.0
2006-02-14 15:25:00,21.36,21.39,21.36,21.38,977800.0,12.5707,12.5883,12.5707,12.5824,977800.0
2006-02-14 15:30:00,21.38,21.38,21.36,21.38,484200.0,12.5824,12.5824,12.5707,12.5824,484200.0
2006-02-14 15:35:00,21.38,21.38,21.36,21.37,627300.0,12.5824,12.5824,12.5707,12.5765,627300.0
2006-02-14 15:40:00,21.38,21.38,21.34,21.35,1278000.0,12.5824,12.5824,12.5589,12.5648,1278000.0
2006-02-14 15:45:00,21.34,21.38,21.33,21.35,1999000.0,12.5589,12.5824,12.553,12.5648,1999000.0
2006-02-14 15:50:00,21.34,21.37,21.34,21.36,680700.0,12.5589,12.5765,12.5589,12.5707,680700.0
2006-02-14 15:55:00,21.37,21.38,21.36,21.37,1143700.0,12.5765,12.5824,12.5707,12.5765,1143700.0
2006-02-15 09:30:00,21.35,21.36,21.25,21.3,1374500.0,12.5648,12.5707,12.5059,12.5354,1374500.0
2006-02-15 09:35:00,21.3,21.34,21.3,21.33,968300.0,12.5354,12.5589,12.5354,12.553,968300.0
2006-02-15 09:40:00,21.34,21.35,21.21,21.32,1118100.0,12.5589,12.5648,12.4824,12.5471,1118100.0
2006-02-15 09:45:00,21.32,21.39,21.32,21.36,1066400.0,12.5471,12.5883,12.5471,12.5707,1066400.0
2006-02-15 09:50:00,21.37,21.38,21.33,21.38,1330500.0,12.5765,12.5824,12.553,12.5824,1330500.0
2006-02-15 09:55:00,21.38,21.38,21.34,21.36,846800.0,12.5824,12.5824,12.5589,12.5707,846800.0
2006-02-15 10:00:00,21.36,21.37,21.3,21.35,1583000.0,12.5707,12.5765,12.5354,12.5648,1583000.0
2006-02-15 10:05:00,21.34,21.44,21.33,21.44,1407300.0,12.5589,12.6177,12.553,12.6177,1407300.0
2006-02-15 10:10:00,21.44,21.46,21.38,21.43,1638600.0,12.6177,12.6295,12.5824,12.6119,1638600.0
2006-02-15 10:15:00,21.43,21.47,21.41,21.42,899200.0,12.6119,12.6354,12.6001,12.606,899200.0
2006-02-15 10:20:00,21.42,21.46,21.41,21.44,701400.0,12.606,12.6295,12.6001,12.6177,701400.0
2006-02-15 10:25:00,21.44,21.45,21.41,21.41,1289800.0,12.6177,12.6236,12.6001,12.6001,1289800.0
2006-02-15 10:30:00,21.42,21.43,21.39,21.4,1033900.0,12.606,12.6119,12.5883,12.5942,1033900.0
2006-02-15 10:35:00,21.4,21.43,21.36,21.36,980500.0,12.5942,12.6119,12.5707,12.5707,980500.0
2006-02-15 10:40:00,21.36,21.39,21.34,21.39,1315800.0,12.5707,12.5883,12.5589,12.5883,1315800.0
2006-02-15 10:45:00,21.4,21.42,21.37,21.39,863700.0,12.5942,12.606,12.5765,12.5883,863700.0
2006-02-15 10:50:00,21.39,21.39,21.35,21.38,482100.0,12.5883,12.5883,12.5648,12.5824,482100.0
2006-02-15 10:55:00,21.38,21.4,21.37,21.37,878000.0,12.5824,12.5942,12.5765,12.5765,878000.0
2006-02-15 11:00:00,21.38,21.38,21.33,21.34,588400.0,12.5824,12.5824,12.553,12.5589,588400.0
2006-02-15 11:05:00,21.34,21.35,21.31,21.33,1134600.0,12.5589,12.5648,12.5412,12.553,1134600.0
2006-02-15 11:10:00,21.33,21.34,21.29,21.31,535100.0,12.553,12.5589,12.5295,12.5412,535100.0
2006-02-15 11:15:00,21.31,21.35,21.3,21.33,920800.0,12.5412,12.5648,12.5354,12.553,920800.0
2006-02-15 11:20:00,21.33,21.34,21.32,21.32,328200.0,12.553,12.5589,12.5471,12.5471,328200.0
2006-02-15 11:25:00,21.33,21.33,21.27,21.3,793400.0,12.553,12.553,12.5177,12.5354,793400.0
2006-02-15 11:30:00,21.31,21.34,21.28,21.3,734400.0,12.5412,12.5589,12.5236,12.5354,734400.0
2006-02-15 11:35:00,21.3,21.33,21.29,21.32,370300.0,12.5354,12.553,12.5295,12.5471,370300.0
2006-02-15 11:40:00,21.33,21.33,21.28,21.31,601300.0,12.553,12.553,12.5236,12.5412,601300.0
2006-02-15 11:45:00,21.3,21.32,21.28,21.3,440000.0,12.5354,12.5471,12.5236,12.5354,440000.0
2006-02-15 11:50:00,21.31,21.32,21.29,21.32,560000.0,12.5412,12.5471,12.5295,12.5471,560000.0
2006-02-15 11:55:00,21.31,21.33,21.3,21.31,350700.0,12.5412,12.553,12.5354,12.5412,350700.0
2006-02-15 12:00:00,21.32,21.32,21.29,21.29,221100.0,12.5471,12.5471,12.5295,12.5295,221100.0
2006-02-15 12:05:00,21.3,21.3,21.28,21.29,213000.0,12.5354,12.5354,12.5236,12.5295,213000.0
2006-02-15 12:10:00,21.29,21.3,21.25,21.28,568300.0,12.5295,12.5354,12.5059,12.5236,568300.0
2006-02-15 12:15:00,21.28,21.33,21.26,21.31,1585700.0,12.5236,12.553,12.5118,12.5412,1585700.0
2006-02-15 12:20:00,21.31,21.32,21.3,21.3,211300.0,12.5412,12.5471,12.5354,12.5354,211300.0
2006-02-15 12:25:00,21.3,21.31,21.29,21.29,129600.0,12.5354,12.5412,12.5295,12.5295,129600.0
2006-02-15 12:30:00,21.29,21.3,21.27,21.29,580200.0,12.5295,12.5354,12.5177,12.5295,580200.0
2006-02-15 12:35:00,21.29,21.32,21.28,21.28,741600.0,12.5295,12.5471,12.5236,12.5236,741600.0
2006-02-15 12:40:00,21.29,21.32,21.28,21.29,382900.0,12.5295,12.5471,12.5236,12.5295,382900.0
2006-02-15 12:45:00,21.29,21.3,21.27,21.29,444100.0,12.5295,12.5354,12.5177,12.5295,444100.0
2006-02-15 12:50:00,21.3,21.32,21.29,21.31,592300.0,12.5354,12.5471,12.5295,12.5412,592300.0
2006-02-15 12:55:00,21.31,21.31,21.29,21.3,539600.0,12.5412,12.5412,12.5295,12.5354,539600.0
2006-02-15 13:00:00,21.3,21.32,21.29,21.31,661800.0,12.5354,12.5471,12.5295,12.5412,661800.0
2006-02-15 13:05:00,21.31,21.32,21.29,21.31,561100.0,12.5412,12.5471,12.5295,12.5412,561100.0
2006-02-15 13:10:00,21.31,21.34,21.3,21.34,815500.0,12.5412,12.5589,12.5354,12.5589,815500.0
2006-02-15 13:15:00,21.34,21.36,21.33,21.33,753500.0,12.5589,12.5707,12.553,12.553,753500.0
2006-02-15 13:20:00,21.34,21.34,21.3,21.3,409000.0,12.5589,12.5589,12.5354,12.5354,409000.0
2006-02-15 13:25:00,21.3,21.31,21.29,21.3,1489400.0,12.5354,12.5412,12.5295,12.5354,1489400.0
2006-02-15 13:30:00,21.3,21.31,21.28,21.29,859000.0,12.5354,12.5412,12.5236,12.5295,859000.0
2006-02-15 13:35:00,21.29,21.3,21.29,21.3,467800.0,12.5295,12.5354,12.5295,12.5354,467800.0
2006-02-15 13:40:00,21.3,21.31,21.28,21.29,543900.0,12.5354,12.5412,12.5236,12.5295,543900.0
2006-02-15 13:45:00,21.3,21.3,21.27,21.28,496000.0,12.5354,12.5354,12.5177,12.5236,496000.0
2006-02-15 13:50:00,21.29,21.31,21.29,21.31,1242700.0,12.5295,12.5412,12.5295,12.5412,1242700.0
2006-02-15 13:55:00,21.31,21.33,21.3,21.32,755200.0,12.5412,12.553,12.5354,12.5471,755200.0
2006-02-15 14:00:00,21.31,21.32,21.3,21.3,189300.0,12.5412,12.5471,12.5354,12.5354,189300.0
2006-02-15 14:05:00,21.3,21.32,21.28,21.28,644600.0,12.5354,12.5471,12.5236,12.5236,644600.0
2006-02-15 14:10:00,21.28,21.31,21.28,21.31,604700.0,12.5236,12.5412,12.5236,12.5412,604700.0
2006-02-15 14:15:00,21.3,21.32,21.3,21.3,546700.0,12.5354,12.5471,12.5354,12.5354,546700.0
2006-02-15 14:20:00,21.31,21.31,21.3,21.3,242000.0,12.5412,12.5412,12.5354,12.5354,242000.0
2006-02-15 14:25:00,21.3,21.35,21.3,21.35,1248900.0,12.5354,12.5648,12.5354,12.5648,1248900.0
2006-02-15 14:30:00,21.34,21.37,21.34,21.35,627700.0,12.5589,12.5765,12.5589,12.5648,627700.0
2006-02-15 14:35:00,21.35,21.35,21.31,21.32,1281400.0,12.5648,12.5648,12.5412,12.5471,1281400.0
2006-02-15 14:40:00,21.32,21.35,21.3,21.32,856100.0,12.5471,12.5648,12.5354,12.5471,856100.0
2006-02-15 14:45:00,21.32,21.36,21.32,21.35,941700.0,12.5471,12.5707,12.5471,12.5648,941700.0
2006-02-15 14:50:00,21.35,21.36,21.33,21.35,419900.0,12.5648,12.5707,12.553,12.5648,419900.0
2006-02-15 14:55:00,21.35,21.39,21.34,21.38,539800.0,12.5648,12.5883,12.5589,12.5824,539800.0
2006-02-15 15:00:00,21.38,21.39,21.35,21.35,1242500.0,12.5824,12.5883,12.5648,12.5648,1242500.0
2006-02-15 15:05:00,21.36,21.38,21.35,21.37,537200.0,12.5707,12.5824,12.5648,12.5765,537200.0
2006-02-15 15:10:00,21.37,21.37,21.34,21.36,567400.0,12.5765,12.5765,12.5589,12.5707,567400.0
2006-02-15 15:15:00,21.35,21.37,21.33,21.33,352000.0,12.5648,12.5765,12.553,12.553,352000.0
2006-02-15 15:20:00,21.34,21.34,21.31,21.32,444600.0,12.5589,12.5589,12.5412,12.5471,444600.0
2006-02-15 15:25:00,21.32,21.34,21.32,21.32,518900.0,12.5471,12.5589,12.5471,12.5471,518900.0
2006-02-15 15:30:00,21.33,21.33,21.31,21.32,426700.0,12.553,12.553,12.5412,12.5471,426700.0
2006-02-15 15:35:00,21.33,21.33,21.3,21.32,594700.0,12.553,12.553,12.5354,12.5471,594700.0
2006-02-15 15:40:00,21.33,21.33,21.28,21.3,1412200.0,12.553,12.553,12.5236,12.5354,1412200.0
2006-02-15 15:45:00,21.3,21.36,21.3,21.33,2004100.0,12.5354,12.5707,12.5354,12.553,2004100.0
2006-02-15 15:50:00,21.33,21.34,21.3,21.3,700500.0,12.553,12.5589,12.5354,12.5354,700500.0
2006-02-15 15:55:00,21.3,21.38,21.29,21.35,2169800.0,12.5354,12.5824,12.5295,12.5648,2169800.0
2006-02-16 09:30:00,21.39,21.45,21.32,21.35,3833200.0,12.5883,12.6236,12.5471,12.5648,3833200.0
2006-02-16 09:35:00,21.35,21.4,21.27,21.27,2140200.0,12.5648,12.5942,12.5177,12.5177,2140200.0
2006-02-16 09:40:00,21.27,21.3,21.25,21.3,2372100.0,12.5177,12.5354,12.5059,12.5354,2372100.0
2006-02-16 09:45:00,21.3,21.32,21.22,21.25,2681700.0,12.5354,12.5471,12.4883,12.5059,2681700.0
2006-02-16 09:50:00,21.25,21.26,21.18,21.22,2257000.0,12.5059,12.5118,12.4647,12.4883,2257000.0
2006-02-16 09:55:00,21.2,21.25,21.2,21.24,1897400.0,12.4765,12.5059,12.4765,12.5,1897400.0
2006-02-16 10:00:00,21.23,21.27,21.22,21.26,1375000.0,12.4942,12.5177,12.4883,12.5118,1375000.0
2006-02-16 10:05:00,21.25,21.26,21.23,21.25,1912300.0,12.5059,12.5118,12.4942,12.5059,1912300.0
2006-02-16 10:10:00,21.25,21.28,21.23,21.27,1229700.0,12.5059,12.5236,12.4942,12.5177,1229700.0
2006-02-16 10:15:00,21.27,21.27,21.2,21.24,972900.0,12.5177,12.5177,12.4765,12.5,972900.0
2006-02-16 10:20:00,21.23,21.26,21.23,21.25,890700.0,12.4942,12.5118,12.4942,12.5059,890700.0
2006-02-16 10:25:00,21.25,21.26,21.23,21.26,620000.0,12.5059,12.5118,12.4942,12.5118,620000.0
2006-02-16 10:30:00,21.25,21.26,21.23,21.23,544300.0,12.5059,12.5118,12.4942,12.4942,544300.0
2006-02-16 10:35:00,21.23,21.24,21.23,21.23,251700.0,12.4942,12.5,12.4942,12.4942,251700.0
2006-02-16 10:40:00,21.24,21.26,21.22,21.23,605500.0,12.5,12.5118,12.4883,12.4942,605500.0
2006-02-16 10:45:00,21.25,21.26,21.23,21.26,400100.0,12.5059,12.5118,12.4942,12.5118,400100.0
2006-02-16 10:50:00,21.25,21.26,21.24,21.26,631000.0,12.5059,12.5118,12.5,12.5118,631000.0
2006-02-16 10:55:00,21.26,21.26,21.24,21.25,505200.0,12.5118,12.5118,12.5,12.5059,505200.0
2006-02-16 11:00:00,21.26,21.27,21.24,21.25,706100.0,12.5118,12.5177,12.5,12.5059,706100.0
2006-02-16 11:05:00,21.26,21.26,21.23,21.24,695000.0,12.5118,12.5118,12.4942,12.5,695000.0
2006-02-16 11:10:00,21.24,21.26,21.24,21.25,935000.0,12.5,12.5118,12.5,12.5059,935000.0
2006-02-16 11:15:00,21.25,21.26,21.25,21.25,341000.0,12.5059,12.5118,12.5059,12.5059,341000.0
2006-02-16 11:20:00,21.25,21.26,21.24,21.26,614000.0,12.5059,12.5118,12.5,12.5118,614000.0
2006-02-16 11:25:00,21.26,21.28,21.25,21.27,865200.0,12.5118,12.5236,12.5059,12.5177,865200.0
2006-02-16 11:30:00,21.27,21.29,21.27,21.29,514600.0,12.5177,12.5295,12.5177,12.5295,514600.0
2006-02-16 11:35:00,21.29,21.36,21.28,21.31,1527300.0,12.5295,12.5707,12.5236,12.5412,1527300.0
2006-02-16 11:40:00,21.31,21.35,21.3,21.33,600800.0,12.5412,12.5648,12.5354,12.553,600800.0
2006-02-16 11:45:00,21.32,21.33,21.32,21.33,385300.0,12.5471,12.553,12.5471,12.553,385300.0
2006-02-16 11:50:00,21.32,21.32,21.28,21.32,498900.0,12.5471,12.5471,12.5236,12.5471,498900.0
2006-02-16 11:55:00,21.32,21.33,21.3,21.3,278800.0,12.5471,12.553,12.5354,12.5354,278800.0
2006-02-16 12:00:00,21.3,21.36,21.3,21.31,1226800.0,12.5354,12.5707,12.5354,12.5412,1226800.0
2006-02-16 12:05:00,21.31,21.33,21.31,21.32,447300.0,12.5412,12.553,12.5412,12.5471,447300.0
2006-02-16 12:10:00,21.32,21.38,21.32,21.35,697400.0,12.5471,12.5824,12.5471,12.5648,697400.0
2006-02-16 12:15:00,21.35,21.36,21.34,21.35,609500.0,12.5648,12.5707,12.5589,12.5648,609500.0
2006-02-16 12:20:00,21.35,21.38,21.34,21.38,679800.0,12.5648,12.5824,12.5589,12.5824,679800.0
2006-02-16 12:25:00,21.38,21.39,21.36,21.38,320300.0,12.5824,12.5883,12.5707,12.5824,320300.0
2006-02-16 12:30:00,21.38,21.39,21.36,21.37,391000.0,12.5824,12.5883,12.5707,12.5765,391000.0
2006-02-16 12:35:00,21.37,21.38,21.35,21.35,603700.0,12.5765,12.5824,12.5648,12.5648,603700.0
2006-02-16 12:40:00,21.36,21.37,21.33,21.37,747200.0,12.5707,12.5765,12.553,12.5765,747200.0
2006-02-16 12:45:00,21.37,21.37,21.35,21.35,326500.0,12.5765,12.5765,12.5648,12.5648,326500.0
2006-02-16 12:50:00,21.35,21.36,21.31,21.31,1156700.0,12.5648,12.5707,12.5412,12.5412,1156700.0
2006-02-16 12:55:00,21.31,21.34,21.3,21.3,870600.0,12.5412,12.5589,12.5354,12.5354,870600.0
2006-02-16 13:00:00,21.3,21.35,21.3,21.34,441300.0,12.5354,12.5648,12.5354,12.5589,441300.0
2006-02-16 13:05:00,21.35,21.37,21.35,21.37,303300.0,12.5648,12.5765,12.5648,12.5765,303300.0
2006-02-16 13:10:00,21.36,21.37,21.35,21.35,283000.0,12.5707,12.5765,12.5648,12.5648,283000.0
2006-02-16 13:15:00,21.35,21.36,21.33,21.34,600100.0,12.5648,12.5707,12.553,12.5589,600100.0
2006-02-16 13:20:00,21.35,21.35,21.33,21.33,284200.0,12.5648,12.5648,12.553,12.553,284200.0
2006-02-16 13:25:00,21.34,21.34,21.3,21.32,512900.0,12.5589,12.5589,12.5354,12.5471,512900.0
2006-02-16 13:30:00,21.32,21.34,21.3,21.34,366300.0,12.5471,12.5589,12.5354,12.5589,366300.0
2006-02-16 13:35:00,21.33,21.34,21.31,21.33,480900.0,12.553,12.5589,12.5412,12.553,480900.0
2006-02-16 13:40:00,21.33,21.36,21.32,21.32,371400.0,12.553,12.5707,12.5471,12.5471,371400.0
2006-02-16 13:45:00,21.32,21.32,21.27,21.28,740200.0,12.5471,12.5471,12.5177,12.5236,740200.0
2006-02-16 13:50:00,21.29,21.29,21.26,21.28,912400.0,12.5295,12.5295,12.5118,12.5236,912400.0
2006-02-16 13:55:00,21.28,21.29,21.24,21.27,991000.0,12.5236,12.5295,12.5,12.5177,991000.0
2006-02-16 14:00:00,21.27,21.29,21.25,21.26,742100.0,12.5177,12.5295,12.5059,12.5118,742100.0
2006-02-16 14:05:00,21.26,21.27,21.25,21.26,242000.0,12.5118,12.5177,12.5059,12.5118,242000.0
2006-02-16 14:10:00,21.27,21.27,21.23,21.23,717800.0,12.5177,12.5177,12.4942,12.4942,717800.0
2006-02-16 14:15:00,21.23,21.26,21.21,21.24,1440800.0,12.4942,12.5118,12.4824,12.5,1440800.0
2006-02-16 14:20:00,21.24,21.25,21.23,21.24,277800.0,12.5,12.5059,12.4942,12.5,277800.0
2006-02-16 14:25:00,21.24,21.26,21.23,21.23,532700.0,12.5,12.5118,12.4942,12.4942,532700.0
2006-02-16 14:30:00,21.23,21.24,21.2,21.24,1149900.0,12.4942,12.5,12.4765,12.5,1149900.0
2006-02-16 14:35:00,21.24,21.24,21.2,21.23,524600.0,12.5,12.5,12.4765,12.4942,524600.0
2006-02-16 14:40:00,21.22,21.25,21.22,21.24,440900.0,12.4883,12.5059,12.4883,12.5,440900.0
2006-02-16 14:45:00,21.24,21.26,21.23,21.23,575800.0,12.5,12.5118,12.4942,12.4942,575800.0
2006-02-16 14:50:00,21.23,21.25,21.23,21.25,514700.0,12.4942,12.5059,12.4942,12.5059,514700.0
2006-02-16 14:55:00,21.25,21.27,21.23,21.27,1230100.0,12.5059,12.5177,12.4942,12.5177,1230100.0
2006-02-16 15:00:00,21.27,21.28,21.25,21.26,811600.0,12.5177,12.5236,12.5059,12.5118,811600.0
2006-02-16 15:05:00,21.25,21.26,21.24,21.25,447200.0,12.5059,12.5118,12.5,12.5059,447200.0
2006-02-16 15:10:00,21.25,21.27,21.25,21.26,389600.0,12.5059,12.5177,12.5059,12.5118,389600.0
2006-02-16 15:15:00,21.27,21.28,21.26,21.27,392500.0,12.5177,12.5236,12.5118,12.5177,392500.0
2006-02-16 15:20:00,21.27,21.27,21.25,21.27,436500.0,12.5177,12.5177,12.5059,12.5177,436500.0
2006-02-16 15:25:00,21.27,21.27,21.26,21.26,483400.0,12.5177,12.5177,12.5118,12.5118,483400.0
2006-02-16 15:30:00,21.27,21.3,21.26,21.29,817000.0,12.5177,12.5354,12.5118,12.5295,817000.0
2006-02-16 15:35:00,21.29,21.32,21.28,21.28,1007800.0,12.5295,12.5471,12.5236,12.5236,1007800.0
2006-02-16 15:40:00,21.29,21.29,21.26,21.26,1122400.0,12.5295,12.5295,12.5118,12.5118,1122400.0
2006-02-16 15:45:00,21.27,21.27,21.23,21.25,1794300.0,12.5177,12.5177,12.4942,12.5059,1794300.0
2006-02-16 15:50:00,21.25,21.33,21.25,21.33,1591900.0,12.5059,12.553,12.5059,12.553,1591900.0
2006-02-16 15:55:00,21.33,21.35,21.32,21.35,1384300.0,12.553,12.5648,12.5471,12.5648,1384300.0
2006-02-17 09:30:00,21.01,21.04,20.83,20.98,11724700.0,12.3647,12.3823,12.2587,12.347,11724700.0
2006-02-17 09:35:00,20.98,21.02,20.9,20.92,2329800.0,12.347,12.3706,12.2999,12.3117,2329800.0
2006-02-17 09:40:00,20.92,21.01,20.92,21.01,2306500.0,12.3117,12.3647,12.3117,12.3647,2306500.0
2006-02-17 09:45:00,21.0,21.01,20.91,20.93,2336000.0,12.3588,12.3647,12.3058,12.3176,2336000.0
2006-02-17 09:50:00,20.94,21.01,20.9,20.9,1725900.0,12.3235,12.3647,12.2999,12.2999,1725900.0
2006-02-17 09:55:00,20.9,20.94,20.86,20.94,2436200.0,12.2999,12.3235,12.2764,12.3235,2436200.0
2006-02-17 10:00:00,20.94,20.94,20.9,20.93,894100.0,12.3235,12.3235,12.2999,12.3176,894100.0
2006-02-17 10:05:00,20.93,20.94,20.85,20.86,2593200.0,12.3176,12.3235,12.2705,12.2764,2593200.0
2006-02-17 10:10:00,20.86,20.87,20.8,20.82,2600400.0,12.2764,12.2823,12.2411,12.2529,2600400.0
2006-02-17 10:15:00,20.82,20.84,20.76,20.84,1060600.0,12.2529,12.2646,12.2176,12.2646,1060600.0
2006-02-17 10:20:00,20.83,20.84,20.8,20.82,1181900.0,12.2587,12.2646,12.2411,12.2529,1181900.0
2006-02-17 10:25:00,20.81,20.85,20.8,20.81,1495400.0,12.247,12.2705,12.2411,12.247,1495400.0
2006-02-17 10:30:00,20.81,20.83,20.81,20.82,775600.0,12.247,12.2587,12.247,12.2529,775600.0
2006-02-17 10:35:00,20.81,20.83,20.81,20.82,1090200.0,12.247,12.2587,12.247,12.2529,1090200.0
2006-02-17 10:40:00,20.82,20.87,20.82,20.85,820100.0,12.2529,12.2823,12.2529,12.2705,820100.0
2006-02-17 10:45:00,20.84,20.85,20.82,20.83,938100.0,12.2646,12.2705,12.2529,12.2587,938100.0
2006-02-17 10:50:00,20.83,20.83,20.8,20.83,1445400.0,12.2587,12.2587,12.2411,12.2587,1445400.0
2006-02-17 10:55:00,20.83,20.85,20.82,20.82,919500.0,12.2587,12.2705,12.2529,12.2529,919500.0
2006-02-17 11:00:00,20.82,20.83,20.8,20.82,1194800.0,12.2529,12.2587,12.2411,12.2529,1194800.0
2006-02-17 11:05:00,20.82,20.82,20.81,20.82,590000.0,12.2529,12.2529,12.247,12.2529,590000.0
2006-02-17 11:10:00,20.82,20.85,20.81,20.85,1277800.0,12.2529,12.2705,12.247,12.2705,1277800.0
2006-02-17 11:15:00,20.84,20.85,20.83,20.83,860400.0,12.2646,12.2705,12.2587,12.2587,860400.0
2006-02-17 11:20:00,20.83,20.9,20.82,20.83,1103200.0,12.2587,12.2999,12.2529,12.2587,1103200.0
2006-02-17 11:25:00,20.84,20.9,20.83,20.88,1457700.0,12.2646,12.2999,12.2587,12.2882,1457700.0
2006-02-17 11:30:00,20.89,20.89,20.83,20.83,1128400.0,12.2941,12.2941,12.2587,12.2587,1128400.0
2006-02-17 11:35:00,20.83,20.84,20.82,20.83,940800.0,12.2587,12.2646,12.2529,12.2587,940800.0
2006-02-17 11:40:00,20.83,20.84,20.82,20.82,1028600.0,12.2587,12.2646,12.2529,12.2529,1028600.0
2006-02-17 11:45:00,20.83,20.84,20.78,20.82,2466700.0,12.2587,12.2646,12.2293,12.2529,2466700.0
2006-02-17 11:50:00,20.81,20.82,20.77,20.77,998700.0,12.247,12.2529,12.2234,12.2234,998700.0
2006-02-17 11:55:00,20.77,20.78,20.71,20.77,1169700.0,12.2234,12.2293,12.1881,12.2234,1169700.0
2006-02-17 12:00:00,20.76,20.79,20.76,20.79,760300.0,12.2176,12.2352,12.2176,12.2352,760300.0
2006-02-17 12:05:00,20.78,20.82,20.75,20.81,1576500.0,12.2293,12.2529,12.2117,12.247,1576500.0
2006-02-17 12:10:00,20.81,20.82,20.77,20.78,1365800.0,12.247,12.2529,12.2234,12.2293,1365800.0
2006-02-17 12:15:00,20.79,20.8,20.78,20.8,916400.0,12.2352,12.2411,12.2293,12.2411,916400.0
2006-02-17 12:20:00,20.79,20.82,20.75,20.75,1135800.0,12.2352,12.2529,12.2117,12.2117,1135800.0
2006-02-17 12:25:00,20.75,20.77,20.75,20.76,758600.0,12.2117,12.2234,12.2117,12.2176,758600.0
2006-02-17 12:30:00,20.76,20.78,20.72,20.74,2238000.0,12.2176,12.2293,12.194,12.2058,2238000.0
2006-02-17 12:35:00,20.74,20.74,20.72,20.73,685600.0,12.2058,12.2058,12.194,12.1999,685600.0
2006-02-17 12:40:00,20.73,20.91,20.73,20.74,647500.0,12.1999,12.3058,12.1999,12.2058,647500.0
2006-02-17 12:45:00,20.75,20.75,20.72,20.74,701600.0,12.2117,12.2117,12.194,12.2058,701600.0
2006-02-17 12:50:00,20.73,20.75,20.72,20.72,1529000.0,12.1999,12.2117,12.194,12.194,1529000.0
2006-02-17 12:55:00,20.72,20.75,20.71,20.72,1436100.0,12.194,12.2117,12.1881,12.194,1436100.0
2006-02-17 13:00:00,20.71,20.75,20.7,20.74,1933100.0,12.1881,12.2117,12.1822,12.2058,1933100.0
2006-02-17 13:05:00,20.73,20.74,20.72,20.74,487300.0,12.1999,12.2058,12.194,12.2058,487300.0
2006-02-17 13:10:00,20.73,20.73,20.71,20.72,596300.0,12.1999,12.1999,12.1881,12.194,596300.0
2006-02-17 13:15:00,20.71,20.72,20.71,20.71,376400.0,12.1881,12.194,12.1881,12.1881,376400.0
2006-02-17 13:20:00,20.71,20.72,20.71,20.71,572800.0,12.1881,12.194,12.1881,12.1881,572800.0
2006-02-17 13:25:00,20.72,20.72,20.7,20.71,1296200.0,12.194,12.194,12.1822,12.1881,1296200.0
2006-02-17 13:30:00,20.71,20.73,20.71,20.71,1214800.0,12.1881,12.1999,12.1881,12.1881,1214800.0
2006-02-17 13:35:00,20.71,20.72,20.7,20.71,1383800.0,12.1881,12.194,12.1822,12.1881,1383800.0
2006-02-17 13:40:00,20.71,20.72,20.7,20.71,831900.0,12.1881,12.194,12.1822,12.1881,831900.0
2006-02-17 13:45:00,20.71,20.73,20.68,20.7,1794000.0,12.1881,12.1999,12.1705,12.1822,1794000.0
2006-02-17 13:50:00,20.69,20.72,20.68,20.72,1123200.0,12.1764,12.194,12.1705,12.194,1123200.0
2006-02-17 13:55:00,20.72,20.72,20.69,20.69,783200.0,12.194,12.194,12.1764,12.1764,783200.0
2006-02-17 14:00:00,20.69,20.7,20.69,20.69,139700.0,12.1764,12.1822,12.1764,12.1764,139700.0
2006-02-17 14:05:00,20.7,20.71,20.69,20.71,1134500.0,12.1822,12.1881,12.1764,12.1881,1134500.0
2006-02-17 14:10:00,20.71,20.72,20.7,20.72,893400.0,12.1881,12.194,12.1822,12.194,893400.0
2006-02-17 14:15:00,20.71,20.72,20.69,20.69,914500.0,12.1881,12.194,12.1764,12.1764,914500.0
2006-02-17 14:20:00,20.69,20.71,20.67,20.69,1272300.0,12.1764,12.1881,12.1646,12.1764,1272300.0
2006-02-17 14:25:00,20.69,20.7,20.66,20.68,1343900.0,12.1764,12.1822,12.1587,12.1705,1343900.0
2006-02-17 14:30:00,20.68,20.7,20.67,20.69,513300.0,12.1705,12.1822,12.1646,12.1764,513300.0
2006-02-17 14:35:00,20.7,20.7,20.65,20.65,886700.0,12.1822,12.1822,12.1528,12.1528,886700.0
2006-02-17 14:40:00,20.65,20.66,20.61,20.62,1574100.0,12.1528,12.1587,12.1293,12.1352,1574100.0
2006-02-17 14:45:00,20.62,20.64,20.62,20.64,890900.0,12.1352,12.1469,12.1352,12.1469,890900.0
2006-02-17 14:50:00,20.64,20.67,20.61,20.63,1943200.0,12.1469,12.1646,12.1293,12.141,1943200.0
2006-02-17 14:55:00,20.63,20.66,20.62,20.64,1226500.0,12.141,12.1587,12.1352,12.1469,1226500.0
2006-02-17 15:00:00,20.63,20.68,20.63,20.67,1209100.0,12.141,12.1705,12.141,12.1646,1209100.0
2006-02-17 15:05:00,20.67,20.67,20.63,20.65,1455800.0,12.1646,12.1646,12.141,12.1528,1455800.0
2006-02-17 15:10:00,20.64,20.65,20.61,20.63,847500.0,12.1469,12.1528,12.1293,12.141,847500.0
2006-02-17 15:15:00,20.63,20.64,20.58,20.6,2879900.0,12.141,12.1469,12.1116,12.1234,2879900.0
2006-02-17 15:20:00,20.6,20.62,20.59,20.61,1454800.0,12.1234,12.1352,12.1175,12.1293,1454800.0
2006-02-17 15:25:00,20.61,20.62,20.58,20.59,1107000.0,12.1293,12.1352,12.1116,12.1175,1107000.0
2006-02-17 15:30:00,20.59,20.6,20.58,20.59,1458700.0,12.1175,12.1234,12.1116,12.1175,1458700.0
2006-02-17 15:35:00,20.59,20.63,20.59,20.61,1745000.0,12.1175,12.141,12.1175,12.1293,1745000.0
2006-02-17 15:40:00,20.62,20.63,20.59,20.6,1664000.0,12.1352,12.141,12.1175,12.1234,1664000.0
2006-02-17 15:45:00,20.6,20.61,20.56,20.6,2284500.0,12.1234,12.1293,12.0998,12.1234,2284500.0
2006-02-17 15:50:00,20.59,20.61,20.59,20.6,1765100.0,12.1175,12.1293,12.1175,12.1234,1765100.0
2006-02-17 15:55:00,20.59,20.61,20.58,20.59,3020000.0,12.1175,12.1293,12.1116,12.1175,3020000.0
2006-02-21 09:30:00,20.66,20.74,20.61,20.66,3891900.0,12.1587,12.2058,12.1293,12.1587,3891900.0
2006-02-21 09:35:00,20.66,20.71,20.64,20.7,1469700.0,12.1587,12.1881,12.1469,12.1822,1469700.0
2006-02-21 09:40:00,20.7,20.72,20.68,20.69,1353100.0,12.1822,12.194,12.1705,12.1764,1353100.0
2006-02-21 09:45:00,20.7,20.71,20.63,20.63,1194600.0,12.1822,12.1881,12.141,12.141,1194600.0
2006-02-21 09:50:00,20.63,20.63,20.57,20.61,1765500.0,12.141,12.141,12.1057,12.1293,1765500.0
2006-02-21 09:55:00,20.61,20.64,20.58,20.58,1105500.0,12.1293,12.1469,12.1116,12.1116,1105500.0
2006-02-21 10:00:00,20.58,20.62,20.58,20.59,697700.0,12.1116,12.1352,12.1116,12.1175,697700.0
2006-02-21 10:05:00,20.59,20.67,20.55,20.58,991000.0,12.1175,12.1646,12.094,12.1116,991000.0
2006-02-21 10:10:00,20.59,20.68,20.53,20.56,1365500.0,12.1175,12.1705,12.0822,12.0998,1365500.0
2006-02-21 10:15:00,20.56,20.6,20.54,20.58,672500.0,12.0998,12.1234,12.0881,12.1116,672500.0
2006-02-21 10:20:00,20.58,20.6,20.52,20.53,1079600.0,12.1116,12.1234,12.0763,12.0822,1079600.0
2006-02-21 10:25:00,20.52,20.57,20.5,20.5,2228600.0,12.0763,12.1057,12.0645,12.0645,2228600.0
2006-02-21 10:30:00,20.51,20.56,20.5,20.52,915000.0,12.0704,12.0998,12.0645,12.0763,915000.0
2006-02-21 10:35:00,20.53,20.53,20.5,20.53,1264100.0,12.0822,12.0822,12.0645,12.0822,1264100.0
2006-02-21 10:40:00,20.53,20.58,20.53,20.57,663500.0,12.0822,12.1116,12.0822,12.1057,663500.0
2006-02-21 10:45:00,20.57,20.6,20.56,20.59,694000.0,12.1057,12.1234,12.0998,12.1175,694000.0
2006-02-21 10:50:00,20.59,20.62,20.58,20.58,771700.0,12.1175,12.1352,12.1116,12.1116,771700.0
2006-02-21 10:55:00,20.58,20.62,20.58,20.58,847900.0,12.1116,12.1352,12.1116,12.1116,847900.0
2006-02-21 11:00:00,20.58,20.61,20.57,20.6,772600.0,12.1116,12.1293,12.1057,12.1234,772600.0
2006-02-21 11:05:00,20.6,20.61,20.58,20.6,1262000.0,12.1234,12.1293,12.1116,12.1234,1262000.0
2006-02-21 11:10:00,20.61,20.66,20.6,20.64,936700.0,12.1293,12.1587,12.1234,12.1469,936700.0
2006-02-21 11:15:00,20.64,20.66,20.62,20.64,882500.0,12.1469,12.1587,12.1352,12.1469,882500.0
2006-02-21 11:20:00,20.63,20.65,20.62,20.64,1038900.0,12.141,12.1528,12.1352,12.1469,1038900.0
2006-02-21 11:25:00,20.64,20.66,20.63,20.65,663100.0,12.1469,12.1587,12.141,12.1528,663100.0
2006-02-21 11:30:00,20.64,20.67,20.62,20.66,855900.0,12.1469,12.1646,12.1352,12.1587,855900.0
2006-02-21 11:35:00,20.65,20.66,20.63,20.65,596100.0,12.1528,12.1587,12.141,12.1528,596100.0
2006-02-21 11:40:00,20.66,20.66,20.63,20.65,552900.0,12.1587,12.1587,12.141,12.1528,552900.0
2006-02-21 11:45:00,20.65,20.65,20.62,20.63,736600.0,12.1528,12.1528,12.1352,12.141,736600.0
2006-02-21 11:50:00,20.63,20.65,20.62,20.64,673600.0,12.141,12.1528,12.1352,12.1469,673600.0
2006-02-21 11:55:00,20.64,20.65,20.6,20.62,974100.0,12.1469,12.1528,12.1234,12.1352,974100.0
2006-02-21 12:00:00,20.61,20.62,20.56,20.57,786900.0,12.1293,12.1352,12.0998,12.1057,786900.0
2006-02-21 12:05:00,20.57,20.61,20.56,20.61,475300.0,12.1057,12.1293,12.0998,12.1293,475300.0
2006-02-21 12:10:00,20.6,20.61,20.59,20.6,946700.0,12.1234,12.1293,12.1175,12.1234,946700.0
2006-02-21 12:15:00,20.6,20.61,20.58,20.59,356800.0,12.1234,12.1293,12.1116,12.1175,356800.0
2006-02-21 12:20:00,20.59,20.59,20.58,20.59,161200.0,12.1175,12.1175,12.1116,12.1175,161200.0
2006-02-21 12:25:00,20.58,20.62,20.58,20.59,792800.0,12.1116,12.1352,12.1116,12.1175,792800.0
2006-02-21 12:30:00,20.59,20.6,20.57,20.58,335900.0,12.1175,12.1234,12.1057,12.1116,335900.0
2006-02-21 12:35:00,20.57,20.58,20.55,20.57,622300.0,12.1057,12.1116,12.094,12.1057,622300.0
2006-02-21 12:40:00,20.57,20.6,20.56,20.59,391800.0,12.1057,12.1234,12.0998,12.1175,391800.0
2006-02-21 12:45:00,20.6,20.61,20.57,20.59,779300.0,12.1234,12.1293,12.1057,12.1175,779300.0
2006-02-21 12:50:00,20.6,20.61,20.56,20.56,370200.0,12.1234,12.1293,12.0998,12.0998,370200.0
2006-02-21 12:55:00,20.56,20.6,20.56,20.57,517800.0,12.0998,12.1234,12.0998,12.1057,517800.0
2006-02-21 13:00:00,20.57,20.59,20.56,20.58,161300.0,12.1057,12.1175,12.0998,12.1116,161300.0
2006-02-21 13:05:00,20.58,20.6,20.58,20.58,464900.0,12.1116,12.1234,12.1116,12.1116,464900.0
2006-02-21 13:10:00,20.59,20.59,20.57,20.58,397500.0,12.1175,12.1175,12.1057,12.1116,397500.0
2006-02-21 13:15:00,20.57,20.6,20.57,20.59,628200.0,12.1057,12.1234,12.1057,12.1175,628200.0
2006-02-21 13:20:00,20.59,20.59,20.55,20.57,383200.0,12.1175,12.1175,12.094,12.1057,383200.0
2006-02-21 13:25:00,20.57,20.59,20.57,20.58,239400.0,12.1057,12.1175,12.1057,12.1116,239400.0
2006-02-21 13:30:00,20.58,20.59,20.57,20.58,270000.0,12.1116,12.1175,12.1057,12.1116,270000.0
2006-02-21 13:35:00,20.57,20.6,20.57,20.59,339800.0,12.1057,12.1234,12.1057,12.1175,339800.0
2006-02-21 13:40:00,20.59,20.63,20.59,20.6,709900.0,12.1175,12.141,12.1175,12.1234,709900.0
2006-02-21 13:45:00,20.6,20.61,20.59,20.61,190000.0,12.1234,12.1293,12.1175,12.1293,190000.0
2006-02-21 13:50:00,20.61,20.61,20.57,20.58,336300.0,12.1293,12.1293,12.1057,12.1116,336300.0
2006-02-21 13:55:00,20.57,20.58,20.55,20.55,694200.0,12.1057,12.1116,12.094,12.094,694200.0
2006-02-21 14:00:00,20.56,20.58,20.54,20.56,954200.0,12.0998,12.1116,12.0881,12.0998,954200.0
2006-02-21 14:05:00,20.56,20.57,20.54,20.57,616900.0,12.0998,12.1057,12.0881,12.1057,616900.0
2006-02-21 14:10:00,20.56,20.58,20.54,20.54,955700.0,12.0998,12.1116,12.0881,12.0881,955700.0
2006-02-21 14:15:00,20.54,20.57,20.52,20.53,406200.0,12.0881,12.1057,12.0763,12.0822,406200.0
2006-02-21 14:20:00,20.53,20.56,20.52,20.53,680100.0,12.0822,12.0998,12.0763,12.0822,680100.0
2006-02-21 14:25:00,20.55,20.56,20.53,20.54,773700.0,12.094,12.0998,12.0822,12.0881,773700.0
2006-02-21 14:30:00,20.55,20.55,20.53,20.55,315700.0,12.094,12.094,12.0822,12.094,315700.0
2006-02-21 14:35:00,20.55,20.58,20.54,20.56,817000.0,12.094,12.1116,12.0881,12.0998,817000.0
2006-02-21 14:40:00,20.56,20.59,20.55,20.57,633900.0,12.0998,12.1175,12.094,12.1057,633900.0
2006-02-21 14:45:00,20.57,20.57,20.56,20.57,462800.0,12.1057,12.1057,12.0998,12.1057,462800.0
2006-02-21 14:50:00,20.58,20.58,20.55,20.55,357700.0,12.1116,12.1116,12.094,12.094,357700.0
2006-02-21 14:55:00,20.55,20.57,20.55,20.56,243400.0,12.094,12.1057,12.094,12.0998,243400.0
2006-02-21 15:00:00,20.57,20.58,20.56,20.57,337100.0,12.1057,12.1116,12.0998,12.1057,337100.0
2006-02-21 15:05:00,20.57,20.6,20.56,20.59,419100.0,12.1057,12.1234,12.0998,12.1175,419100.0
2006-02-21 15:10:00,20.58,20.6,20.57,20.58,696300.0,12.1116,12.1234,12.1057,12.1116,696300.0
2006-02-21 15:15:00,20.58,20.6,20.57,20.57,524200.0,12.1116,12.1234,12.1057,12.1057,524200.0
2006-02-21 15:20:00,20.58,20.6,20.5,20.58,499100.0,12.1116,12.1234,12.0645,12.1116,499100.0
2006-02-21 15:25:00,20.58,20.6,20.57,20.6,1155200.0,12.1116,12.1234,12.1057,12.1234,1155200.0
2006-02-21 15:30:00,20.59,20.63,20.59,20.63,562800.0,12.1175,12.141,12.1175,12.141,562800.0
2006-02-21 15:35:00,20.63,20.67,20.61,20.62,827900.0,12.141,12.1646,12.1293,12.1352,827900.0
2006-02-21 15:40:00,20.62,20.67,20.62,20.66,1216800.0,12.1352,12.1646,12.1352,12.1587,1216800.0
2006-02-21 15:45:00,20.66,20.67,20.64,20.66,1597000.0,12.1587,12.1646,12.1469,12.1587,1597000.0
2006-02-21 15:50:00,20.66,20.67,20.62,20.63,992400.0,12.1587,12.1646,12.1352,12.141,992400.0
2006-02-21 15:55:00,20.63,20.67,20.62,20.63,2282300.0,12.141,12.1646,12.1352,12.141,2282300.0
2006-02-22 09:30:00,20.44,20.45,20.29,20.33,5282900.0,12.0292,12.0351,11.941,11.9645,5282900.0
2006-02-22 09:35:00,20.33,20.4,20.31,20.36,2495300.0,11.9645,12.0057,11.9527,11.9821,2495300.0
2006-02-22 09:40:00,20.36,20.37,20.3,20.3,1783300.0,11.9821,11.988,11.9468,11.9468,1783300.0
2006-02-22 09:45:00,20.31,20.45,20.2,20.2,2554600.0,11.9527,12.0351,11.888,11.888,2554600.0
2006-02-22 09:50:00,20.21,20.34,19.94,20.2,3111900.0,11.8939,11.9704,11.735,11.888,3111900.0
2006-02-22 09:55:00,20.19,20.22,20.15,20.17,2400400.0,11.8821,11.8998,11.8586,11.8703,2400400.0
2006-02-22 10:00:00,20.17,20.26,20.17,20.23,2929100.0,11.8703,11.9233,11.8703,11.9056,2929100.0
2006-02-22 10:05:00,20.23,20.3,20.2,20.27,1771900.0,11.9056,11.9468,11.888,11.9292,1771900.0
2006-02-22 10:10:00,20.28,20.28,20.19,20.2,1670600.0,11.9351,11.9351,11.8821,11.888,1670600.0
2006-02-22 10:15:00,20.21,20.22,20.19,20.2,1846100.0,11.8939,11.8998,11.8821,11.888,1846100.0
2006-02-22 10:20:00,20.19,20.2,20.16,20.17,1674600.0,11.8821,11.888,11.8644,11.8703,1674600.0
2006-02-22 10:25:00,20.17,20.18,20.1,20.12,2541200.0,11.8703,11.8762,11.8291,11.8409,2541200.0
2006-02-22 10:30:00,20.12,20.14,20.1,20.1,1604500.0,11.8409,11.8527,11.8291,11.8291,1604500.0
2006-02-22 10:35:00,20.1,20.6,20.1,20.12,1754000.0,11.8291,12.1234,11.8291,11.8409,1754000.0
2006-02-22 10:40:00,20.12,20.13,20.06,20.08,2820200.0,11.8409,11.8468,11.8056,11.8174,2820200.0
2006-02-22 10:45:00,20.08,20.15,20.06,20.08,2519200.0,11.8174,11.8586,11.8056,11.8174,2519200.0
2006-02-22 10:50:00,20.07,20.11,20.06,20.11,1984500.0,11.8115,11.835,11.8056,11.835,1984500.0
2006-02-22 10:55:00,20.11,20.15,20.1,20.15,1169800.0,11.835,11.8586,11.8291,11.8586,1169800.0
2006-02-22 11:00:00,20.14,20.16,20.1,20.12,1242300.0,11.8527,11.8644,11.8291,11.8409,1242300.0
2006-02-22 11:05:00,20.11,20.12,20.09,20.1,1081000.0,11.835,11.8409,11.8232,11.8291,1081000.0
2006-02-22 11:10:00,20.1,20.12,20.09,20.1,1658400.0,11.8291,11.8409,11.8232,11.8291,1658400.0
2006-02-22 11:15:00,20.09,20.11,20.04,20.05,1487400.0,11.8232,11.835,11.7938,11.7997,1487400.0
2006-02-22 11:20:00,20.04,20.14,20.04,20.12,2231100.0,11.7938,11.8527,11.7938,11.8409,2231100.0
2006-02-22 11:25:00,20.12,20.14,20.1,20.13,1700500.0,11.8409,11.8527,11.8291,11.8468,1700500.0
2006-02-22 11:30:00,20.13,20.16,20.07,20.09,3051300.0,11.8468,11.8644,11.8115,11.8232,3051300.0
2006-02-22 11:35:00,20.1,20.13,20.07,20.11,1154100.0,11.8291,11.8468,11.8115,11.835,1154100.0
2006-02-22 11:40:00,20.1,20.13,20.1,20.12,1235400.0,11.8291,11.8468,11.8291,11.8409,1235400.0
2006-02-22 11:45:00,20.12,20.14,20.11,20.13,645100.0,11.8409,11.8527,11.835,11.8468,645100.0
2006-02-22 11:50:00,20.12,20.13,20.1,20.1,994600.0,11.8409,11.8468,11.8291,11.8291,994600.0
2006-02-22 11:55:00,20.11,20.12,20.09,20.11,653600.0,11.835,11.8409,11.8232,11.835,653600.0
2006-02-22 12:00:00,20.1,20.13,20.1,20.11,926500.0,11.8291,11.8468,11.8291,11.835,926500.0
2006-02-22 12:05:00,20.1,20.13,20.1,20.12,652600.0,11.8291,11.8468,11.8291,11.8409,652600.0
2006-02-22 12:10:00,20.12,20.15,20.1,20.12,1220500.0,11.8409,11.8586,11.8291,11.8409,1220500.0
2006-02-22 12:15:00,20.13,20.16,20.1,20.15,1454200.0,11.8468,11.8644,11.8291,11.8586,1454200.0
2006-02-22 12:20:00,20.16,20.18,20.1,20.16,1908300.0,11.8644,11.8762,11.8291,11.8644,1908300.0
2006-02-22 12:25:00,20.17,20.18,20.14,20.18,996300.0,11.8703,11.8762,11.8527,11.8762,996300.0
2006-02-22 12:30:00,20.17,20.19,20.17,20.18,749600.0,11.8703,11.8821,11.8703,11.8762,749600.0
2006-02-22 12:35:00,20.18,20.2,20.1,20.17,2211100.0,11.8762,11.888,11.8291,11.8703,2211100.0
2006-02-22 12:40:00,20.17,20.2,20.16,20.18,1221200.0,11.8703,11.888,11.8644,11.8762,1221200.0
2006-02-22 12:45:00,20.18,20.22,20.18,20.2,1015800.0,11.8762,11.8998,11.8762,11.888,1015800.0
2006-02-22 12:50:00,20.2,20.21,20.18,20.19,1763800.0,11.888,11.8939,11.8762,11.8821,1763800.0
2006-02-22 12:55:00,20.19,20.21,20.19,20.2,765300.0,11.8821,11.8939,11.8821,11.888,765300.0
2006-02-22 13:00:00,20.2,20.21,20.19,20.2,533400.0,11.888,11.8939,11.8821,11.888,533400.0
2006-02-22 13:05:00,20.19,20.21,20.19,20.2,706900.0,11.8821,11.8939,11.8821,11.888,706900.0
2006-02-22 13:10:00,20.19,20.2,20.16,20.16,1628100.0,11.8821,11.888,11.8644,11.8644,1628100.0
2006-02-22 13:15:00,20.16,20.18,20.14,20.15,1162900.0,11.8644,11.8762,11.8527,11.8586,1162900.0
2006-02-22 13:20:00,20.14,20.16,20.12,20.14,1441100.0,11.8527,11.8644,11.8409,11.8527,1441100.0
2006-02-22 13:25:00,20.14,20.15,20.12,20.13,1244200.0,11.8527,11.8586,11.8409,11.8468,1244200.0
2006-02-22 13:30:00,20.13,20.14,20.09,20.11,1478200.0,11.8468,11.8527,11.8232,11.835,1478200.0
2006-02-22 13:35:00,20.11,20.13,20.1,20.11,871400.0,11.835,11.8468,11.8291,11.835,871400.0
2006-02-22 13:40:00,20.12,20.14,20.1,20.11,1163300.0,11.8409,11.8527,11.8291,11.835,1163300.0
2006-02-22 13:45:00,20.11,20.12,20.11,20.11,560200.0,11.835,11.8409,11.835,11.835,560200.0
2006-02-22 13:50:00,20.12,20.12,20.09,20.11,1295400.0,11.8409,11.8409,11.8232,11.835,1295400.0
2006-02-22 13:55:00,20.11,20.12,20.1,20.11,433200.0,11.835,11.8409,11.8291,11.835,433200.0
2006-02-22 14:00:00,20.11,20.11,20.09,20.09,1853900.0,11.835,11.835,11.8232,11.8232,1853900.0
2006-02-22 14:05:00,20.09,20.11,20.09,20.1,710100.0,11.8232,11.835,11.8232,11.8291,710100.0
2006-02-22 14:10:00,20.1,20.12,20.1,20.12,730900.0,11.8291,11.8409,11.8291,11.8409,730900.0
2006-02-22 14:15:00,20.11,20.12,20.05,20.06,1452800.0,11.835,11.8409,11.7997,11.8056,1452800.0
2006-02-22 14:20:00,20.06,20.07,20.04,20.06,1576900.0,11.8056,11.8115,11.7938,11.8056,1576900.0
2006-02-22 14:25:00,20.06,20.09,20.05,20.06,1671200.0,11.8056,11.8232,11.7997,11.8056,1671200.0
2006-02-22 14:30:00,20.06,20.08,20.02,20.03,1589300.0,11.8056,11.8174,11.7821,11.7879,1589300.0
2006-02-22 14:35:00,20.03,20.04,20.01,20.02,1092200.0,11.7879,11.7938,11.7762,11.7821,1092200.0
2006-02-22 14:40:00,20.02,20.08,20.01,20.05,1868500.0,11.7821,11.8174,11.7762,11.7997,1868500.0
2006-02-22 14:45:00,20.03,20.05,20.01,20.03,1043300.0,11.7879,11.7997,11.7762,11.7879,1043300.0
2006-02-22 14:50:00,20.02,20.04,20.02,20.03,1294200.0,11.7821,11.7938,11.7821,11.7879,1294200.0
2006-02-22 14:55:00,20.03,20.05,20.02,20.03,1686700.0,11.7879,11.7997,11.7821,11.7879,1686700.0
2006-02-22 15:00:00,20.03,20.05,20.02,20.02,1770500.0,11.7879,11.7997,11.7821,11.7821,1770500.0
2006-02-22 15:05:00,20.02,20.05,20.02,20.02,1729400.0,11.7821,11.7997,11.7821,11.7821,1729400.0
2006-02-22 15:10:00,20.02,20.03,19.98,20.0,3645100.0,11.7821,11.7879,11.7585,11.7703,3645100.0
2006-02-22 15:15:00,20.01,20.02,19.9,20.0,6238400.0,11.7762,11.7821,11.7114,11.7703,6238400.0
2006-02-22 15:20:00,19.99,20.05,19.99,20.03,2570900.0,11.7644,11.7997,11.7644,11.7879,2570900.0
2006-02-22 15:25:00,20.04,20.06,20.03,20.06,1163700.0,11.7938,11.8056,11.7879,11.8056,1163700.0
2006-02-22 15:30:00,20.06,20.09,20.0,20.08,2147000.0,11.8056,11.8232,11.7703,11.8174,2147000.0
2006-02-22 15:35:00,20.09,20.12,20.05,20.1,2420100.0,11.8232,11.8409,11.7997,11.8291,2420100.0
2006-02-22 15:40:00,20.11,20.15,20.09,20.14,2748300.0,11.835,11.8586,11.8232,11.8527,2748300.0
2006-02-22 15:45:00,20.15,20.16,20.1,20.11,1615400.0,11.8586,11.8644,11.8291,11.835,1615400.0
2006-02-22 15:50:00,20.11,20.18,20.11,20.16,1987600.0,11.835,11.8762,11.835,11.8644,1987600.0
2006-02-22 15:55:00,20.16,20.17,20.14,20.16,2292400.0,11.8644,11.8703,11.8527,11.8644,2292400.0
2006-02-23 09:30:00,20.18,20.19,20.07,20.11,3575300.0,11.8762,11.8821,11.8115,11.835,3575300.0
2006-02-23 09:35:00,20.11,20.15,19.88,20.06,2906000.0,11.835,11.8586,11.6997,11.8056,2906000.0
2006-02-23 09:40:00,20.07,20.07,20.0,20.0,1076800.0,11.8115,11.8115,11.7703,11.7703,1076800.0
2006-02-23 09:45:00,20.0,20.06,19.95,20.04,2716700.0,11.7703,11.8056,11.7409,11.7938,2716700.0
2006-02-23 09:50:00,20.04,20.08,19.99,20.05,1284000.0,11.7938,11.8174,11.7644,11.7997,1284000.0
2006-02-23 09:55:00,20.05,20.08,20.03,20.04,1170800.0,11.7997,11.8174,11.7879,11.7938,1170800.0
2006-02-23 10:00:00,20.04,20.06,20.01,20.04,772900.0,11.7938,11.8056,11.7762,11.7938,772900.0
2006-02-23 10:05:00,20.04,20.06,20.03,20.04,720600.0,11.7938,11.8056,11.7879,11.7938,720600.0
2006-02-23 10:10:00,20.04,20.07,20.0,20.06,948500.0,11.7938,11.8115,11.7703,11.8056,948500.0
2006-02-23 10:15:00,20.06,20.07,20.04,20.07,494700.0,11.8056,11.8115,11.7938,11.8115,494700.0
2006-02-23 10:20:00,20.06,20.1,20.01,20.03,1639100.0,11.8056,11.8291,11.7762,11.7879,1639100.0
2006-02-23 10:25:00,20.04,20.09,20.03,20.07,1117600.0,11.7938,11.8232,11.7879,11.8115,1117600.0
2006-02-23 10:30:00,20.07,20.12,20.05,20.1,1558300.0,11.8115,11.8409,11.7997,11.8291,1558300.0
2006-02-23 10:35:00,20.11,20.22,20.1,20.21,2739200.0,11.835,11.8998,11.8291,11.8939,2739200.0
2006-02-23 10:40:00,20.21,20.23,20.18,20.18,1403900.0,11.8939,11.9056,11.8762,11.8762,1403900.0
2006-02-23 10:45:00,20.19,20.22,20.1,20.22,1781400.0,11.8821,11.8998,11.8291,11.8998,1781400.0
2006-02-23 10:50:00,20.22,20.29,20.21,20.26,1930700.0,11.8998,11.941,11.8939,11.9233,1930700.0
2006-02-23 10:55:00,20.27,20.3,20.05,20.28,1101100.0,11.9292,11.9468,11.7997,11.9351,1101100.0
2006-02-23 11:00:00,20.28,20.34,20.28,20.3,1201800.0,11.9351,11.9704,11.9351,11.9468,1201800.0
2006-02-23 11:05:00,20.29,20.31,20.28,20.3,751900.0,11.941,11.9527,11.9351,11.9468,751900.0
2006-02-23 11:10:00,20.3,20.38,20.28,20.38,1348900.0,11.9468,11.9939,11.9351,11.9939,1348900.0
2006-02-23 11:15:00,20.38,20.38,20.34,20.37,835800.0,11.9939,11.9939,11.9704,11.988,835800.0
2006-02-23 11:20:00,20.37,20.38,20.37,20.38,647200.0,11.988,11.9939,11.988,11.9939,647200.0
2006-02-23 11:25:00,20.38,20.46,20.38,20.45,1665600.0,11.9939,12.041,11.9939,12.0351,1665600.0
2006-02-23 11:30:00,20.45,20.49,20.43,20.48,1744900.0,12.0351,12.0587,12.0233,12.0528,1744900.0
2006-02-23 11:35:00,20.48,21.46,20.05,20.4,1247600.0,12.0528,12.6295,11.7997,12.0057,1247600.0
2006-02-23 11:40:00,20.4,20.42,20.37,20.38,998900.0,12.0057,12.0175,11.988,11.9939,998900.0
2006-02-23 11:45:00,20.39,20.46,20.39,20.46,887700.0,11.9998,12.041,11.9998,12.041,887700.0
2006-02-23 11:50:00,20.46,20.46,20.41,20.41,731200.0,12.041,12.041,12.0116,12.0116,731200.0
2006-02-23 11:55:00,20.41,20.43,20.35,20.36,671400.0,12.0116,12.0233,11.9763,11.9821,671400.0
2006-02-23 12:00:00,20.36,20.38,20.32,20.36,944600.0,11.9821,11.9939,11.9586,11.9821,944600.0
2006-02-23 12:05:00,20.36,20.37,20.34,20.36,603200.0,11.9821,11.988,11.9704,11.9821,603200.0
2006-02-23 12:10:00,20.37,20.41,20.36,20.4,1163100.0,11.988,12.0116,11.9821,12.0057,1163100.0
2006-02-23 12:15:00,20.4,20.41,20.38,20.4,393600.0,12.0057,12.0116,11.9939,12.0057,393600.0
2006-02-23 12:20:00,20.41,20.43,20.38,20.39,993100.0,12.0116,12.0233,11.9939,11.9998,993100.0
2006-02-23 12:25:00,20.39,20.41,20.39,20.4,630000.0,11.9998,12.0116,11.9998,12.0057,630000.0
2006-02-23 12:30:00,20.41,20.41,20.39,20.41,756500.0,12.0116,12.0116,11.9998,12.0116,756500.0
2006-02-23 12:35:00,20.41,20.42,20.39,20.4,745100.0,12.0116,12.0175,11.9998,12.0057,745100.0
2006-02-23 12:40:00,20.4,20.41,20.35,20.35,1021300.0,12.0057,12.0116,11.9763,11.9763,1021300.0
2006-02-23 12:45:00,20.35,20.38,20.32,20.34,740500.0,11.9763,11.9939,11.9586,11.9704,740500.0
2006-02-23 12:50:00,20.34,20.36,20.34,20.35,314900.0,11.9704,11.9821,11.9704,11.9763,314900.0
2006-02-23 12:55:00,20.35,20.39,20.35,20.38,428900.0,11.9763,11.9998,11.9763,11.9939,428900.0
2006-02-23 13:00:00,20.38,20.39,20.36,20.36,419200.0,11.9939,11.9998,11.9821,11.9821,419200.0
2006-02-23 13:05:00,20.36,20.39,20.35,20.39,646900.0,11.9821,11.9998,11.9763,11.9998,646900.0
2006-02-23 13:10:00,20.38,20.4,20.37,20.38,584200.0,11.9939,12.0057,11.988,11.9939,584200.0
2006-02-23 13:15:00,20.37,20.41,20.35,20.39,506100.0,11.988,12.0116,11.9763,11.9998,506100.0
2006-02-23 13:20:00,20.4,20.41,20.37,20.41,944700.0,12.0057,12.0116,11.988,12.0116,944700.0
2006-02-23 13:25:00,20.4,20.42,20.39,20.4,577000.0,12.0057,12.0175,11.9998,12.0057,577000.0
2006-02-23 13:30:00,20.4,20.4,20.39,20.39,329900.0,12.0057,12.0057,11.9998,11.9998,329900.0
2006-02-23 13:35:00,20.39,20.39,20.35,20.35,796700.0,11.9998,11.9998,11.9763,11.9763,796700.0
2006-02-23 13:40:00,20.35,20.37,20.33,20.33,928800.0,11.9763,11.988,11.9645,11.9645,928800.0
2006-02-23 13:45:00,20.33,20.34,20.32,20.33,1202200.0,11.9645,11.9704,11.9586,11.9645,1202200.0
2006-02-23 13:50:00,20.33,20.35,20.32,20.33,370600.0,11.9645,11.9763,11.9586,11.9645,370600.0
2006-02-23 13:55:00,20.33,20.35,20.33,20.33,625800.0,11.9645,11.9763,11.9645,11.9645,625800.0
2006-02-23 14:00:00,20.34,20.35,20.33,20.34,464400.0,11.9704,11.9763,11.9645,11.9704,464400.0
2006-02-23 14:05:00,20.35,20.37,20.34,20.35,384300.0,11.9763,11.988,11.9704,11.9763,384300.0
2006-02-23 14:10:00,20.35,20.37,20.35,20.35,364000.0,11.9763,11.988,11.9763,11.9763,364000.0
2006-02-23 14:15:00,20.35,20.36,20.35,20.36,283100.0,11.9763,11.9821,11.9763,11.9821,283100.0
2006-02-23 14:20:00,20.35,20.38,20.34,20.34,1081100.0,11.9763,11.9939,11.9704,11.9704,1081100.0
2006-02-23 14:25:00,20.34,20.35,20.34,20.34,294400.0,11.9704,11.9763,11.9704,11.9704,294400.0
2006-02-23 14:30:00,20.34,20.36,20.34,20.35,583200.0,11.9704,11.9821,11.9704,11.9763,583200.0
2006-02-23 14:35:00,20.35,20.38,20.34,20.37,437500.0,11.9763,11.9939,11.9704,11.988,437500.0
2006-02-23 14:40:00,20.38,20.4,20.37,20.4,1033700.0,11.9939,12.0057,11.988,12.0057,1033700.0
2006-02-23 14:45:00,20.39,20.43,20.39,20.42,767500.0,11.9998,12.0233,11.9998,12.0175,767500.0
2006-02-23 14:50:00,20.42,20.44,20.4,20.4,724300.0,12.0175,12.0292,12.0057,12.0057,724300.0
2006-02-23 14:55:00,20.4,20.41,20.39,20.4,455400.0,12.0057,12.0116,11.9998,12.0057,455400.0
2006-02-23 15:00:00,20.41,20.41,20.38,20.41,690700.0,12.0116,12.0116,11.9939,12.0116,690700.0
2006-02-23 15:05:00,20.41,20.42,20.39,20.39,677500.0,12.0116,12.0175,11.9998,11.9998,677500.0
2006-02-23 15:10:00,20.39,20.4,20.37,20.37,1093000.0,11.9998,12.0057,11.988,11.988,1093000.0
2006-02-23 15:15:00,20.38,20.4,20.37,20.38,772000.0,11.9939,12.0057,11.988,11.9939,772000.0
2006-02-23 15:20:00,20.38,20.41,20.38,20.41,783300.0,11.9939,12.0116,11.9939,12.0116,783300.0
2006-02-23 15:25:00,20.41,20.41,20.39,20.41,1080500.0,12.0116,12.0116,11.9998,12.0116,1080500.0
2006-02-23 15:30:00,20.41,20.44,20.4,20.4,981600.0,12.0116,12.0292,12.0057,12.0057,981600.0
2006-02-23 15:35:00,20.4,20.41,20.38,20.41,1984500.0,12.0057,12.0116,11.9939,12.0116,1984500.0
2006-02-23 15:40:00,20.41,20.41,20.33,20.37,2477000.0,12.0116,12.0116,11.9645,11.988,2477000.0
2006-02-23 15:45:00,20.37,20.37,20.33,20.36,2380500.0,11.988,11.988,11.9645,11.9821,2380500.0
2006-02-23 15:50:00,20.35,20.37,20.31,20.33,2313400.0,11.9763,11.988,11.9527,11.9645,2313400.0
2006-02-23 15:55:00,20.33,20.35,20.29,20.3,1833600.0,11.9645,11.9763,11.941,11.9468,1833600.0
2006-02-24 09:30:00,20.19,20.26,20.14,20.2,3035500.0,11.8821,11.9233,11.8527,11.888,3035500.0
2006-02-24 09:35:00,20.19,20.21,20.13,20.15,1409800.0,11.8821,11.8939,11.8468,11.8586,1409800.0
2006-02-24 09:40:00,20.16,20.25,20.13,20.24,1551800.0,11.8644,11.9174,11.8468,11.9115,1551800.0
2006-02-24 09:45:00,20.24,20.27,20.18,20.2,1558700.0,11.9115,11.9292,11.8762,11.888,1558700.0
2006-02-24 09:50:00,20.2,20.24,20.18,20.22,541300.0,11.888,11.9115,11.8762,11.8998,541300.0
2006-02-24 09:55:00,20.22,20.23,20.17,20.21,817700.0,11.8998,11.9056,11.8703,11.8939,817700.0
2006-02-24 10:00:00,20.2,20.25,20.2,20.23,486400.0,11.888,11.9174,11.888,11.9056,486400.0
2006-02-24 10:05:00,20.23,20.27,20.2,20.27,660300.0,11.9056,11.9292,11.888,11.9292,660300.0
2006-02-24 10:10:00,20.27,20.32,20.27,20.29,1431700.0,11.9292,11.9586,11.9292,11.941,1431700.0
2006-02-24 10:15:00,20.3,20.31,20.29,20.31,778400.0,11.9468,11.9527,11.941,11.9527,778400.0
2006-02-24 10:20:00,20.3,20.31,20.21,20.23,1377000.0,11.9468,11.9527,11.8939,11.9056,1377000.0
2006-02-24 10:25:00,20.23,20.26,20.22,20.24,805900.0,11.9056,11.9233,11.8998,11.9115,805900.0
2006-02-24 10:30:00,20.24,20.27,20.22,20.25,1458000.0,11.9115,11.9292,11.8998,11.9174,1458000.0
2006-02-24 10:35:00,20.25,20.25,20.23,20.24,528100.0,11.9174,11.9174,11.9056,11.9115,528100.0
2006-02-24 10:40:00,20.24,20.29,20.23,20.28,873000.0,11.9115,11.941,11.9056,11.9351,873000.0
2006-02-24 10:45:00,20.28,20.29,20.24,20.28,801200.0,11.9351,11.941,11.9115,11.9351,801200.0
2006-02-24 10:50:00,20.27,20.29,20.25,20.27,1393800.0,11.9292,11.941,11.9174,11.9292,1393800.0
2006-02-24 10:55:00,20.27,20.28,20.24,20.26,598200.0,11.9292,11.9351,11.9115,11.9233,598200.0
2006-02-24 11:00:00,20.26,20.28,20.25,20.28,436500.0,11.9233,11.9351,11.9174,11.9351,436500.0
2006-02-24 11:05:00,20.27,20.29,20.27,20.28,389300.0,11.9292,11.941,11.9292,11.9351,389300.0
2006-02-24 11:10:00,20.29,20.33,20.29,20.32,844900.0,11.941,11.9645,11.941,11.9586,844900.0
2006-02-24 11:15:00,20.32,20.36,20.32,20.33,539800.0,11.9586,11.9821,11.9586,11.9645,539800.0
2006-02-24 11:20:00,20.33,20.38,20.33,20.37,821100.0,11.9645,11.9939,11.9645,11.988,821100.0
2006-02-24 11:25:00,20.38,20.39,20.34,20.35,701600.0,11.9939,11.9998,11.9704,11.9763,701600.0
2006-02-24 11:30:00,20.35,20.39,20.34,20.38,546800.0,11.9763,11.9998,11.9704,11.9939,546800.0
2006-02-24 11:35:00,20.39,20.43,20.37,20.4,1141700.0,11.9998,12.0233,11.988,12.0057,1141700.0
2006-02-24 11:40:00,20.41,20.41,20.38,20.39,361700.0,12.0116,12.0116,11.9939,11.9998,361700.0
2006-02-24 11:45:00,20.39,20.4,20.3,20.38,708900.0,11.9998,12.0057,11.9468,11.9939,708900.0
2006-02-24 11:50:00,20.38,20.39,20.38,20.39,118700.0,11.9939,11.9998,11.9939,11.9998,118700.0
2006-02-24 11:55:00,20.39,20.4,20.38,20.39,260100.0,11.9998,12.0057,11.9939,11.9998,260100.0
2006-02-24 12:00:00,20.39,20.45,20.29,20.45,1052800.0,11.9998,12.0351,11.941,12.0351,1052800.0
2006-02-24 12:05:00,20.44,20.45,20.43,20.43,209400.0,12.0292,12.0351,12.0233,12.0233,209400.0
2006-02-24 12:10:00,20.44,20.45,20.43,20.43,422800.0,12.0292,12.0351,12.0233,12.0233,422800.0
2006-02-24 12:15:00,20.43,20.44,20.16,20.44,151300.0,12.0233,12.0292,11.8644,12.0292,151300.0
2006-02-24 12:20:00,20.44,20.46,20.16,20.46,609700.0,12.0292,12.041,11.8644,12.041,609700.0
2006-02-24 12:25:00,20.46,20.46,20.44,20.44,303000.0,12.041,12.041,12.0292,12.0292,303000.0
2006-02-24 12:30:00,20.44,20.45,20.44,20.44,329800.0,12.0292,12.0351,12.0292,12.0292,329800.0
2006-02-24 12:35:00,20.44,20.45,20.44,20.45,240600.0,12.0292,12.0351,12.0292,12.0351,240600.0
2006-02-24 12:40:00,20.44,20.45,20.41,20.43,662800.0,12.0292,12.0351,12.0116,12.0233,662800.0
2006-02-24 12:45:00,20.43,20.45,20.43,20.44,351600.0,12.0233,12.0351,12.0233,12.0292,351600.0
2006-02-24 12:50:00,20.45,20.49,20.44,20.48,925000.0,12.0351,12.0587,12.0292,12.0528,925000.0
2006-02-24 12:55:00,20.48,20.51,20.48,20.51,860100.0,12.0528,12.0704,12.0528,12.0704,860100.0
2006-02-24 13:00:00,20.51,20.53,20.47,20.47,1138300.0,12.0704,12.0822,12.0469,12.0469,1138300.0
2006-02-24 13:05:00,20.47,20.51,20.46,20.51,798100.0,12.0469,12.0704,12.041,12.0704,798100.0
2006-02-24 13:10:00,20.5,20.52,20.46,20.46,840200.0,12.0645,12.0763,12.041,12.041,840200.0
2006-02-24 13:15:00,20.46,20.51,20.46,20.49,1216000.0,12.041,12.0704,12.041,12.0587,1216000.0
2006-02-24 13:20:00,20.49,20.51,20.48,20.5,781800.0,12.0587,12.0704,12.0528,12.0645,781800.0
2006-02-24 13:25:00,20.5,20.51,20.49,20.5,641500.0,12.0645,12.0704,12.0587,12.0645,641500.0
2006-02-24 13:30:00,20.51,20.51,20.49,20.5,786900.0,12.0704,12.0704,12.0587,12.0645,786900.0
2006-02-24 13:35:00,20.5,20.51,20.47,20.47,466500.0,12.0645,12.0704,12.0469,12.0469,466500.0
2006-02-24 13:40:00,20.47,20.48,20.44,20.45,924100.0,12.0469,12.0528,12.0292,12.0351,924100.0
2006-02-24 13:45:00,20.44,20.47,20.44,20.44,632800.0,12.0292,12.0469,12.0292,12.0292,632800.0
2006-02-24 13:50:00,20.45,20.48,20.41,20.41,894500.0,12.0351,12.0528,12.0116,12.0116,894500.0
2006-02-24 13:55:00,20.41,20.43,20.38,20.39,1036600.0,12.0116,12.0233,11.9939,11.9998,1036600.0
2006-02-24 14:00:00,20.4,20.42,20.35,20.42,1486900.0,12.0057,12.0175,11.9763,12.0175,1486900.0
2006-02-24 14:05:00,20.42,20.43,20.38,20.38,637600.0,12.0175,12.0233,11.9939,11.9939,637600.0
2006-02-24 14:10:00,20.38,20.41,20.38,20.39,372800.0,11.9939,12.0116,11.9939,11.9998,372800.0
2006-02-24 14:15:00,20.39,20.41,20.38,20.4,424500.0,11.9998,12.0116,11.9939,12.0057,424500.0
2006-02-24 14:20:00,20.4,20.43,20.27,20.42,819000.0,12.0057,12.0233,11.9292,12.0175,819000.0
2006-02-24 14:25:00,20.42,20.43,20.41,20.43,348100.0,12.0175,12.0233,12.0116,12.0233,348100.0
2006-02-24 14:30:00,20.42,20.43,20.4,20.43,846500.0,12.0175,12.0233,12.0057,12.0233,846500.0
2006-02-24 14:35:00,20.42,20.43,20.4,20.42,689000.0,12.0175,12.0233,12.0057,12.0175,689000.0
2006-02-24 14:40:00,20.42,20.43,20.39,20.39,752600.0,12.0175,12.0233,11.9998,11.9998,752600.0
2006-02-24 14:45:00,20.4,20.43,20.34,20.35,1243900.0,12.0057,12.0233,11.9704,11.9763,1243900.0
2006-02-24 14:50:00,20.34,20.38,20.34,20.38,1537500.0,11.9704,11.9939,11.9704,11.9939,1537500.0
2006-02-24 14:55:00,20.38,20.38,20.32,20.34,1897100.0,11.9939,11.9939,11.9586,11.9704,1897100.0
2006-02-24 15:00:00,20.34,20.39,20.32,20.32,1044300.0,11.9704,11.9998,11.9586,11.9586,1044300.0
2006-02-24 15:05:00,20.33,20.35,20.32,20.33,682700.0,11.9645,11.9763,11.9586,11.9645,682700.0
2006-02-24 15:10:00,20.32,20.35,20.29,20.34,1428300.0,11.9586,11.9763,11.941,11.9704,1428300.0
2006-02-24 15:15:00,20.33,20.35,20.33,20.34,367600.0,11.9645,11.9763,11.9645,11.9704,367600.0
2006-02-24 15:20:00,20.33,20.34,20.3,20.32,963700.0,11.9645,11.9704,11.9468,11.9586,963700.0
2006-02-24 15:25:00,20.32,20.34,20.31,20.33,519300.0,11.9586,11.9704,11.9527,11.9645,519300.0
2006-02-24 15:30:00,20.33,20.34,20.26,20.28,2095600.0,11.9645,11.9704,11.9233,11.9351,2095600.0
2006-02-24 15:35:00,20.28,20.35,20.21,20.26,825300.0,11.9351,11.9763,11.8939,11.9233,825300.0
2006-02-24 15:40:00,20.26,20.27,20.22,20.25,1502600.0,11.9233,11.9292,11.8998,11.9174,1502600.0
2006-02-24 15:45:00,20.25,20.31,20.25,20.29,1354700.0,11.9174,11.9527,11.9174,11.941,1354700.0
2006-02-24 15:50:00,20.3,20.34,20.23,20.34,1077100.0,11.9468,11.9704,11.9056,11.9704,1077100.0
2006-02-24 15:55:00,20.34,20.39,20.33,20.37,2468100.0,11.9704,11.9998,11.9645,11.988,2468100.0
2006-02-27 09:30:00,20.44,20.54,20.43,20.53,3899400.0,12.0292,12.0881,12.0233,12.0822,3899400.0
2006-02-27 09:35:00,20.52,20.56,20.48,20.53,2107400.0,12.0763,12.0998,12.0528,12.0822,2107400.0
2006-02-27 09:40:00,20.53,20.59,20.51,20.57,1731100.0,12.0822,12.1175,12.0704,12.1057,1731100.0
2006-02-27 09:45:00,20.58,20.65,20.57,20.62,2092600.0,12.1116,12.1528,12.1057,12.1352,2092600.0
2006-02-27 09:50:00,20.62,20.67,20.6,20.63,1807400.0,12.1352,12.1646,12.1234,12.141,1807400.0
2006-02-27 09:55:00,20.62,20.67,20.62,20.67,1060700.0,12.1352,12.1646,12.1352,12.1646,1060700.0
2006-02-27 10:00:00,20.68,20.71,20.67,20.69,1914600.0,12.1705,12.1881,12.1646,12.1764,1914600.0
2006-02-27 10:05:00,20.69,20.7,20.64,20.64,1040800.0,12.1764,12.1822,12.1469,12.1469,1040800.0
2006-02-27 10:10:00,20.64,20.65,20.6,20.62,1222200.0,12.1469,12.1528,12.1234,12.1352,1222200.0
2006-02-27 10:15:00,20.62,20.63,20.52,20.55,1895800.0,12.1352,12.141,12.0763,12.094,1895800.0
2006-02-27 10:20:00,20.55,20.61,20.53,20.58,2219200.0,12.094,12.1293,12.0822,12.1116,2219200.0
2006-02-27 10:25:00,20.58,20.58,20.54,20.54,632500.0,12.1116,12.1116,12.0881,12.0881,632500.0
2006-02-27 10:30:00,20.55,20.58,20.54,20.57,1425300.0,12.094,12.1116,12.0881,12.1057,1425300.0
2006-02-27 10:35:00,20.57,20.58,20.54,20.56,902200.0,12.1057,12.1116,12.0881,12.0998,902200.0
2006-02-27 10:40:00,20.56,20.61,20.55,20.61,994900.0,12.0998,12.1293,12.094,12.1293,994900.0
2006-02-27 10:45:00,20.62,20.64,20.6,20.6,704900.0,12.1352,12.1469,12.1234,12.1234,704900.0
2006-02-27 10:50:00,20.61,20.65,20.6,20.65,633600.0,12.1293,12.1528,12.1234,12.1528,633600.0
2006-02-27 10:55:00,20.65,20.65,20.61,20.63,1253500.0,12.1528,12.1528,12.1293,12.141,1253500.0
2006-02-27 11:00:00,20.63,20.63,20.6,20.61,943800.0,12.141,12.141,12.1234,12.1293,943800.0
2006-02-27 11:05:00,20.61,20.62,20.59,20.62,599600.0,12.1293,12.1352,12.1175,12.1352,599600.0
2006-02-27 11:10:00,20.62,20.7,20.62,20.7,812700.0,12.1352,12.1822,12.1352,12.1822,812700.0
2006-02-27 11:15:00,20.7,20.71,20.67,20.69,1122300.0,12.1822,12.1881,12.1646,12.1764,1122300.0
2006-02-27 11:20:00,20.69,20.72,20.67,20.71,677000.0,12.1764,12.194,12.1646,12.1881,677000.0
2006-02-27 11:25:00,20.71,20.74,20.7,20.74,1652900.0,12.1881,12.2058,12.1822,12.2058,1652900.0
2006-02-27 11:30:00,20.74,20.79,20.73,20.75,1244300.0,12.2058,12.2352,12.1999,12.2117,1244300.0
2006-02-27 11:35:00,20.75,20.78,20.74,20.74,1409500.0,12.2117,12.2293,12.2058,12.2058,1409500.0
2006-02-27 11:40:00,20.74,20.74,20.7,20.71,619300.0,12.2058,12.2058,12.1822,12.1881,619300.0
2006-02-27 11:45:00,20.71,20.72,20.69,20.69,975600.0,12.1881,12.194,12.1764,12.1764,975600.0
2006-02-27 11:50:00,20.7,20.7,20.68,20.7,605100.0,12.1822,12.1822,12.1705,12.1822,605100.0
2006-02-27 11:55:00,20.7,20.7,20.67,20.7,527700.0,12.1822,12.1822,12.1646,12.1822,527700.0
2006-02-27 12:00:00,20.7,20.72,20.69,20.71,669900.0,12.1822,12.194,12.1764,12.1881,669900.0
2006-02-27 12:05:00,20.72,20.72,20.69,20.7,292500.0,12.194,12.194,12.1764,12.1822,292500.0
2006-02-27 12:10:00,20.7,20.7,20.67,20.67,360600.0,12.1822,12.1822,12.1646,12.1646,360600.0
2006-02-27 12:15:00,20.67,20.69,20.65,20.65,1050200.0,12.1646,12.1764,12.1528,12.1528,1050200.0
2006-02-27 12:20:00,20.66,20.66,20.61,20.65,1137100.0,12.1587,12.1587,12.1293,12.1528,1137100.0
2006-02-27 12:25:00,20.66,20.66,20.62,20.62,688300.0,12.1587,12.1587,12.1352,12.1352,688300.0
2006-02-27 12:30:00,20.62,20.63,20.59,20.61,1192000.0,12.1352,12.141,12.1175,12.1293,1192000.0
2006-02-27 12:35:00,20.61,20.65,20.6,20.61,683500.0,12.1293,12.1528,12.1234,12.1293,683500.0
2006-02-27 12:40:00,20.61,20.65,20.6,20.64,504000.0,12.1293,12.1528,12.1234,12.1469,504000.0
2006-02-27 12:45:00,20.63,20.65,20.61,20.62,690800.0,12.141,12.1528,12.1293,12.1352,690800.0
2006-02-27 12:50:00,20.62,20.7,20.62,20.68,1168300.0,12.1352,12.1822,12.1352,12.1705,1168300.0
2006-02-27 12:55:00,20.69,20.74,20.68,20.69,822900.0,12.1764,12.2058,12.1705,12.1764,822900.0
2006-02-27 13:00:00,20.69,20.72,20.69,20.71,498300.0,12.1764,12.194,12.1764,12.1881,498300.0
2006-02-27 13:05:00,20.71,20.72,20.7,20.72,496800.0,12.1881,12.194,12.1822,12.194,496800.0
2006-02-27 13:10:00,20.71,20.72,20.7,20.71,355100.0,12.1881,12.194,12.1822,12.1881,355100.0
2006-02-27 13:15:00,20.71,20.72,20.7,20.72,418900.0,12.1881,12.194,12.1822,12.194,418900.0
2006-02-27 13:20:00,20.71,20.75,20.71,20.74,524100.0,12.1881,12.2117,12.1881,12.2058,524100.0
2006-02-27 13:25:00,20.74,20.77,20.73,20.75,1262200.0,12.2058,12.2234,12.1999,12.2117,1262200.0
2006-02-27 13:30:00,20.74,20.77,20.74,20.75,1458800.0,12.2058,12.2234,12.2058,12.2117,1458800.0
2006-02-27 13:35:00,20.75,20.76,20.71,20.72,840700.0,12.2117,12.2176,12.1881,12.194,840700.0
2006-02-27 13:40:00,20.72,20.76,20.72,20.75,543900.0,12.194,12.2176,12.194,12.2117,543900.0
2006-02-27 13:45:00,20.75,20.76,20.73,20.75,214000.0,12.2117,12.2176,12.1999,12.2117,214000.0
2006-02-27 13:50:00,20.75,20.76,20.73,20.75,379100.0,12.2117,12.2176,12.1999,12.2117,379100.0
2006-02-27 13:55:00,20.74,20.75,20.72,20.72,222200.0,12.2058,12.2117,12.194,12.194,222200.0
2006-02-27 14:00:00,20.72,20.77,20.72,20.73,651000.0,12.194,12.2234,12.194,12.1999,651000.0
2006-02-27 14:05:00,20.74,20.74,20.7,20.71,425300.0,12.2058,12.2058,12.1822,12.1881,425300.0
2006-02-27 14:10:00,20.71,20.74,20.7,20.72,746700.0,12.1881,12.2058,12.1822,12.194,746700.0
2006-02-27 14:15:00,20.71,20.75,20.71,20.73,772700.0,12.1881,12.2117,12.1881,12.1999,772700.0
2006-02-27 14:20:00,20.73,20.73,20.72,20.72,194100.0,12.1999,12.1999,12.194,12.194,194100.0
2006-02-27 14:25:00,20.73,20.73,20.71,20.71,512600.0,12.1999,12.1999,12.1881,12.1881,512600.0
2006-02-27 14:30:00,20.71,20.72,20.7,20.7,926000.0,12.1881,12.194,12.1822,12.1822,926000.0
2006-02-27 14:35:00,20.7,20.71,20.69,20.7,646000.0,12.1822,12.1881,12.1764,12.1822,646000.0
2006-02-27 14:40:00,20.71,20.71,20.66,20.68,1053700.0,12.1881,12.1881,12.1587,12.1705,1053700.0
2006-02-27 14:45:00,20.67,20.68,20.64,20.65,1201000.0,12.1646,12.1705,12.1469,12.1528,1201000.0
2006-02-27 14:50:00,20.65,20.66,20.55,20.66,1293200.0,12.1528,12.1587,12.094,12.1587,1293200.0
2006-02-27 14:55:00,20.65,20.68,20.64,20.68,826100.0,12.1528,12.1705,12.1469,12.1705,826100.0
2006-02-27 15:00:00,20.68,20.7,20.67,20.68,750200.0,12.1705,12.1822,12.1646,12.1705,750200.0
2006-02-27 15:05:00,20.67,20.7,20.65,20.66,674100.0,12.1646,12.1822,12.1528,12.1587,674100.0
2006-02-27 15:10:00,20.67,20.68,20.65,20.65,550000.0,12.1646,12.1705,12.1528,12.1528,550000.0
2006-02-27 15:15:00,20.66,20.66,20.63,20.66,720200.0,12.1587,12.1587,12.141,12.1587,720200.0
2006-02-27 15:20:00,20.66,20.66,20.65,20.66,352500.0,12.1587,12.1587,12.1528,12.1587,352500.0
2006-02-27 15:25:00,20.65,20.66,20.64,20.66,978900.0,12.1528,12.1587,12.1469,12.1587,978900.0
2006-02-27 15:30:00,20.65,20.67,20.63,20.64,1456700.0,12.1528,12.1646,12.141,12.1469,1456700.0
2006-02-27 15:35:00,20.65,20.67,20.61,20.66,1334900.0,12.1528,12.1646,12.1293,12.1587,1334900.0
2006-02-27 15:40:00,20.65,20.68,20.65,20.68,1126200.0,12.1528,12.1705,12.1528,12.1705,1126200.0
2006-02-27 15:45:00,20.68,20.69,20.64,20.67,2624900.0,12.1705,12.1764,12.1469,12.1646,2624900.0
2006-02-27 15:50:00,20.67,20.68,20.57,20.59,3489200.0,12.1646,12.1705,12.1057,12.1175,3489200.0
2006-02-27 15:55:00,20.59,20.61,20.53,20.55,3565500.0,12.1175,12.1293,12.0822,12.094,3565500.0
2006-02-28 09:30:00,20.55,20.58,20.5,20.55,2581600.0,12.094,12.1116,12.0645,12.094,2581600.0
2006-02-28 09:35:00,20.55,20.65,20.51,20.64,2413800.0,12.094,12.1528,12.0704,12.1469,2413800.0
2006-02-28 09:40:00,20.64,20.71,20.61,20.71,1705900.0,12.1469,12.1881,12.1293,12.1881,1705900.0
2006-02-28 09:45:00,20.71,20.74,20.69,20.73,2248000.0,12.1881,12.2058,12.1764,12.1999,2248000.0
2006-02-28 09:50:00,20.73,20.78,20.72,20.78,1425600.0,12.1999,12.2293,12.194,12.2293,1425600.0
2006-02-28 09:55:00,20.77,20.83,20.77,20.8,2345000.0,12.2234,12.2587,12.2234,12.2411,2345000.0
2006-02-28 10:00:00,20.81,20.81,20.75,20.78,1748000.0,12.247,12.247,12.2117,12.2293,1748000.0
2006-02-28 10:05:00,20.78,20.8,20.61,20.78,2644400.0,12.2293,12.2411,12.1293,12.2293,2644400.0
2006-02-28 10:10:00,20.78,21.01,20.77,20.85,2646800.0,12.2293,12.3647,12.2234,12.2705,2646800.0
2006-02-28 10:15:00,20.85,20.94,20.85,20.93,2401500.0,12.2705,12.3235,12.2705,12.3176,2401500.0
2006-02-28 10:20:00,20.93,21.01,20.87,20.93,3403300.0,12.3176,12.3647,12.2823,12.3176,3403300.0
2006-02-28 10:25:00,20.93,21.01,20.82,20.82,1685400.0,12.3176,12.3647,12.2529,12.2529,1685400.0
2006-02-28 10:30:00,20.82,20.94,20.77,20.81,2158400.0,12.2529,12.3235,12.2234,12.247,2158400.0
2006-02-28 10:35:00,20.8,20.9,20.72,20.82,1977600.0,12.2411,12.2999,12.194,12.2529,1977600.0
2006-02-28 10:40:00,20.82,20.96,20.8,20.86,1583700.0,12.2529,12.3353,12.2411,12.2764,1583700.0
2006-02-28 10:45:00,20.86,20.88,20.83,20.83,1126900.0,12.2764,12.2882,12.2587,12.2587,1126900.0
2006-02-28 10:50:00,20.83,20.83,20.77,20.77,919400.0,12.2587,12.2587,12.2234,12.2234,919400.0
2006-02-28 10:55:00,20.77,20.81,20.66,20.67,1471900.0,12.2234,12.247,12.1587,12.1646,1471900.0
2006-02-28 11:00:00,20.66,20.74,20.62,20.68,1987400.0,12.1587,12.2058,12.1352,12.1705,1987400.0
2006-02-28 11:05:00,20.69,20.75,20.66,20.74,1845100.0,12.1764,12.2117,12.1587,12.2058,1845100.0
2006-02-28 11:10:00,20.74,20.75,20.67,20.75,1090100.0,12.2058,12.2117,12.1646,12.2117,1090100.0
2006-02-28 11:15:00,20.74,20.75,20.72,20.74,1001300.0,12.2058,12.2117,12.194,12.2058,1001300.0
2006-02-28 11:20:00,20.74,20.75,20.72,20.73,399400.0,12.2058,12.2117,12.194,12.1999,399400.0
2006-02-28 11:25:00,20.74,20.77,20.72,20.74,865400.0,12.2058,12.2234,12.194,12.2058,865400.0
2006-02-28 11:30:00,20.75,20.77,20.71,20.75,1110200.0,12.2117,12.2234,12.1881,12.2117,1110200.0
2006-02-28 11:35:00,20.76,20.76,20.73,20.73,292600.0,12.2176,12.2176,12.1999,12.1999,292600.0
2006-02-28 11:40:00,20.74,20.76,20.72,20.72,549700.0,12.2058,12.2176,12.194,12.194,549700.0
2006-02-28 11:45:00,20.72,20.73,20.7,20.72,496200.0,12.194,12.1999,12.1822,12.194,496200.0
2006-02-28 11:50:00,20.72,20.73,20.7,20.71,328700.0,12.194,12.1999,12.1822,12.1881,328700.0
2006-02-28 11:55:00,20.71,20.71,20.68,20.69,358500.0,12.1881,12.1881,12.1705,12.1764,358500.0
2006-02-28 12:00:00,20.68,20.71,20.67,20.7,880900.0,12.1705,12.1881,12.1646,12.1822,880900.0
2006-02-28 12:05:00,20.7,20.71,20.7,20.7,159400.0,12.1822,12.1881,12.1822,12.1822,159400.0
2006-02-28 12:10:00,20.71,20.75,20.69,20.7,883700.0,12.1881,12.2117,12.1764,12.1822,883700.0
2006-02-28 12:15:00,20.7,20.72,20.7,20.7,217500.0,12.1822,12.194,12.1822,12.1822,217500.0
2006-02-28 12:20:00,20.7,20.72,20.7,20.72,428000.0,12.1822,12.194,12.1822,12.194,428000.0
2006-02-28 12:25:00,20.72,20.72,20.68,20.68,459600.0,12.194,12.194,12.1705,12.1705,459600.0
2006-02-28 12:30:00,20.69,20.7,20.67,20.68,681300.0,12.1764,12.1822,12.1646,12.1705,681300.0
2006-02-28 12:35:00,20.69,20.73,20.68,20.73,324000.0,12.1764,12.1999,12.1705,12.1999,324000.0
2006-02-28 12:40:00,20.73,20.78,20.72,20.78,788100.0,12.1999,12.2293,12.194,12.2293,788100.0
2006-02-28 12:45:00,20.77,20.78,20.76,20.76,206200.0,12.2234,12.2293,12.2176,12.2176,206200.0
2006-02-28 12:50:00,20.76,20.77,20.72,20.73,324100.0,12.2176,12.2234,12.194,12.1999,324100.0
2006-02-28 12:55:00,20.72,20.73,20.69,20.69,407200.0,12.194,12.1999,12.1764,12.1764,407200.0
2006-02-28 13:00:00,20.69,20.73,20.69,20.73,483900.0,12.1764,12.1999,12.1764,12.1999,483900.0
2006-02-28 13:05:00,20.73,20.74,20.7,20.7,414700.0,12.1999,12.2058,12.1822,12.1822,414700.0
2006-02-28 13:10:00,20.7,20.72,20.69,20.7,871500.0,12.1822,12.194,12.1764,12.1822,871500.0
2006-02-28 13:15:00,20.7,20.71,20.67,20.69,669100.0,12.1822,12.1881,12.1646,12.1764,669100.0
2006-02-28 13:20:00,20.69,20.74,20.68,20.72,573000.0,12.1764,12.2058,12.1705,12.194,573000.0
2006-02-28 13:25:00,20.71,20.74,20.71,20.72,295000.0,12.1881,12.2058,12.1881,12.194,295000.0
2006-02-28 13:30:00,20.72,20.79,20.71,20.78,844700.0,12.194,12.2352,12.1881,12.2293,844700.0
2006-02-28 13:35:00,20.79,20.81,20.78,20.78,703700.0,12.2352,12.247,12.2293,12.2293,703700.0
2006-02-28 13:40:00,20.78,20.78,20.71,20.72,618300.0,12.2293,12.2293,12.1881,12.194,618300.0
2006-02-28 13:45:00,20.72,20.77,20.7,20.7,663300.0,12.194,12.2234,12.1822,12.1822,663300.0
2006-02-28 13:50:00,20.71,20.72,20.7,20.7,508200.0,12.1881,12.194,12.1822,12.1822,508200.0
2006-02-28 13:55:00,20.7,20.71,20.63,20.64,1513100.0,12.1822,12.1881,12.141,12.1469,1513100.0
2006-02-28 14:00:00,20.64,20.67,20.62,20.64,1232200.0,12.1469,12.1646,12.1352,12.1469,1232200.0
2006-02-28 14:05:00,20.64,20.68,20.63,20.67,566900.0,12.1469,12.1705,12.141,12.1646,566900.0
2006-02-28 14:10:00,20.67,20.68,20.61,20.61,1144700.0,12.1646,12.1705,12.1293,12.1293,1144700.0
2006-02-28 14:15:00,20.61,20.66,20.61,20.64,904800.0,12.1293,12.1587,12.1293,12.1469,904800.0
2006-02-28 14:20:00,20.64,20.65,20.59,20.61,945300.0,12.1469,12.1528,12.1175,12.1293,945300.0
2006-02-28 14:25:00,20.61,20.64,20.6,20.62,688400.0,12.1293,12.1469,12.1234,12.1352,688400.0
2006-02-28 14:30:00,20.62,20.64,20.61,20.62,610200.0,12.1352,12.1469,12.1293,12.1352,610200.0
2006-02-28 14:35:00,20.62,20.64,20.6,20.63,399300.0,12.1352,12.1469,12.1234,12.141,399300.0
2006-02-28 14:40:00,20.63,20.66,20.62,20.63,709600.0,12.141,12.1587,12.1352,12.141,709600.0
2006-02-28 14:45:00,20.63,20.64,20.58,20.58,458500.0,12.141,12.1469,12.1116,12.1116,458500.0
2006-02-28 14:50:00,20.59,20.61,20.58,20.61,512600.0,12.1175,12.1293,12.1116,12.1293,512600.0
2006-02-28 14:55:00,20.61,20.62,20.57,20.58,563800.0,12.1293,12.1352,12.1057,12.1116,563800.0
2006-02-28 15:00:00,20.58,20.63,20.58,20.61,1313200.0,12.1116,12.141,12.1116,12.1293,1313200.0
2006-02-28 15:05:00,20.61,20.62,20.58,20.58,1017600.0,12.1293,12.1352,12.1116,12.1116,1017600.0
2006-02-28 15:10:00,20.59,20.62,20.58,20.59,1216800.0,12.1175,12.1352,12.1116,12.1175,1216800.0
2006-02-28 15:15:00,20.59,20.63,20.58,20.6,728100.0,12.1175,12.141,12.1116,12.1234,728100.0
2006-02-28 15:20:00,20.61,20.63,20.59,20.62,667700.0,12.1293,12.141,12.1175,12.1352,667700.0
2006-02-28 15:25:00,20.62,20.64,20.61,20.63,477800.0,12.1352,12.1469,12.1293,12.141,477800.0
2006-02-28 15:30:00,20.63,20.67,20.63,20.65,1085100.0,12.141,12.1646,12.141,12.1528,1085100.0
2006-02-28 15:35:00,20.65,20.67,20.64,20.65,597400.0,12.1528,12.1646,12.1469,12.1528,597400.0
2006-02-28 15:40:00,20.66,20.74,20.64,20.72,1771400.0,12.1587,12.2058,12.1469,12.194,1771400.0
2006-02-28 15:45:00,20.72,20.76,20.65,20.67,2031800.0,12.194,12.2176,12.1528,12.1646,2031800.0
2006-02-28 15:50:00,20.67,20.69,20.66,20.68,1262400.0,12.1646,12.1764,12.1587,12.1705,1262400.0
2006-02-28 15:55:00,20.68,20.69,20.62,20.65,2654600.0,12.1705,12.1764,12.1352,12.1528,2654600.0
2006-03-01 09:30:00,20.73,20.77,20.69,20.72,2886600.0,12.1999,12.2234,12.1764,12.194,2886600.0
2006-03-01 09:35:00,20.72,20.82,20.7,20.76,2622800.0,12.194,12.2529,12.1822,12.2176,2622800.0
2006-03-01 09:40:00,20.77,20.79,20.74,20.75,1663400.0,12.2234,12.2352,12.2058,12.2117,1663400.0
2006-03-01 09:45:00,20.75,20.82,20.75,20.77,1381500.0,12.2117,12.2529,12.2117,12.2234,1381500.0
2006-03-01 09:50:00,20.77,20.79,20.75,20.77,1123100.0,12.2234,12.2352,12.2117,12.2234,1123100.0
2006-03-01 09:55:00,20.78,20.79,20.77,20.79,883200.0,12.2293,12.2352,12.2234,12.2352,883200.0
2006-03-01 10:00:00,20.78,20.79,20.75,20.76,889000.0,12.2293,12.2352,12.2117,12.2176,889000.0
2006-03-01 10:05:00,20.76,20.77,20.74,20.74,1746400.0,12.2176,12.2234,12.2058,12.2058,1746400.0
2006-03-01 10:10:00,20.74,20.75,20.67,20.72,1809900.0,12.2058,12.2117,12.1646,12.194,1809900.0
2006-03-01 10:15:00,20.72,20.73,20.7,20.71,2167100.0,12.194,12.1999,12.1822,12.1881,2167100.0
2006-03-01 10:20:00,20.71,20.74,20.7,20.72,1166400.0,12.1881,12.2058,12.1822,12.194,1166400.0
2006-03-01 10:25:00,20.72,20.8,20.7,20.73,1402100.0,12.194,12.2411,12.1822,12.1999,1402100.0
2006-03-01 10:30:00,20.73,20.76,20.73,20.74,1201000.0,12.1999,12.2176,12.1999,12.2058,1201000.0
2006-03-01 10:35:00,20.74,20.76,20.73,20.75,5845900.0,12.2058,12.2176,12.1999,12.2117,5845900.0
2006-03-01 10:40:00,20.76,20.89,20.75,20.82,2871900.0,12.2176,12.2941,12.2117,12.2529,2871900.0
2006-03-01 10:45:00,20.82,20.89,20.82,20.88,1222700.0,12.2529,12.2941,12.2529,12.2882,1222700.0
2006-03-01 10:50:00,20.87,20.9,20.86,20.88,1326300.0,12.2823,12.2999,12.2764,12.2882,1326300.0
2006-03-01 10:55:00,20.88,21.0,20.85,20.87,1056900.0,12.2882,12.3588,12.2705,12.2823,1056900.0
2006-03-01 11:00:00,20.87,20.89,20.86,20.86,520800.0,12.2823,12.2941,12.2764,12.2764,520800.0
2006-03-01 11:05:00,20.87,20.89,20.84,20.88,1242400.0,12.2823,12.2941,12.2646,12.2882,1242400.0
2006-03-01 11:10:00,20.89,20.98,20.88,20.97,1204800.0,12.2941,12.347,12.2882,12.3411,1204800.0
2006-03-01 11:15:00,20.97,20.97,20.93,20.94,761500.0,12.3411,12.3411,12.3176,12.3235,761500.0
2006-03-01 11:20:00,20.94,20.96,20.93,20.94,545800.0,12.3235,12.3353,12.3176,12.3235,545800.0
2006-03-01 11:25:00,20.94,20.95,20.89,20.93,643800.0,12.3235,12.3294,12.2941,12.3176,643800.0
2006-03-01 11:30:00,20.93,20.96,20.92,20.95,927300.0,12.3176,12.3353,12.3117,12.3294,927300.0
2006-03-01 11:35:00,20.94,20.96,20.92,20.94,917500.0,12.3235,12.3353,12.3117,12.3235,917500.0
2006-03-01 11:40:00,20.93,20.94,20.89,20.91,491200.0,12.3176,12.3235,12.2941,12.3058,491200.0
2006-03-01 11:45:00,20.91,20.93,20.89,20.9,506300.0,12.3058,12.3176,12.2941,12.2999,506300.0
2006-03-01 11:50:00,20.9,20.92,20.89,20.91,440700.0,12.2999,12.3117,12.2941,12.3058,440700.0
2006-03-01 11:55:00,20.91,20.93,20.9,20.93,435900.0,12.3058,12.3176,12.2999,12.3176,435900.0
2006-03-01 12:00:00,20.93,20.97,20.92,20.95,1057600.0,12.3176,12.3411,12.3117,12.3294,1057600.0
2006-03-01 12:05:00,20.95,20.95,20.91,20.92,359500.0,12.3294,12.3294,12.3058,12.3117,359500.0
2006-03-01 12:10:00,20.91,20.92,20.9,20.91,168600.0,12.3058,12.3117,12.2999,12.3058,168600.0
2006-03-01 12:15:00,20.91,20.92,20.85,20.85,444500.0,12.3058,12.3117,12.2705,12.2705,444500.0
2006-03-01 12:20:00,20.85,20.87,20.83,20.86,595200.0,12.2705,12.2823,12.2587,12.2764,595200.0
2006-03-01 12:25:00,20.86,20.94,20.84,20.86,318300.0,12.2764,12.3235,12.2646,12.2764,318300.0
2006-03-01 12:30:00,20.86,20.88,20.85,20.87,569300.0,12.2764,12.2882,12.2705,12.2823,569300.0
2006-03-01 12:35:00,20.87,20.89,20.86,20.86,430300.0,12.2823,12.2941,12.2764,12.2764,430300.0
2006-03-01 12:40:00,20.86,20.86,20.84,20.85,300600.0,12.2764,12.2764,12.2646,12.2705,300600.0
2006-03-01 12:45:00,20.86,20.94,20.82,20.85,648600.0,12.2764,12.3235,12.2529,12.2705,648600.0
2006-03-01 12:50:00,20.86,20.86,20.83,20.84,404400.0,12.2764,12.2764,12.2587,12.2646,404400.0
2006-03-01 12:55:00,20.84,20.84,20.81,20.83,517700.0,12.2646,12.2646,12.247,12.2587,517700.0
2006-03-01 13:00:00,20.83,20.84,20.8,20.83,575200.0,12.2587,12.2646,12.2411,12.2587,575200.0
2006-03-01 13:05:00,20.83,20.83,20.81,20.82,521200.0,12.2587,12.2587,12.247,12.2529,521200.0
2006-03-01 13:10:00,20.81,20.82,20.8,20.81,711900.0,12.247,12.2529,12.2411,12.247,711900.0
2006-03-01 13:15:00,20.81,20.82,20.77,20.78,691000.0,12.247,12.2529,12.2234,12.2293,691000.0
2006-03-01 13:20:00,20.78,20.81,20.76,20.79,810400.0,12.2293,12.247,12.2176,12.2352,810400.0
2006-03-01 13:25:00,20.78,20.81,20.78,20.8,468000.0,12.2293,12.247,12.2293,12.2411,468000.0
2006-03-01 13:30:00,20.81,20.83,20.8,20.83,598900.0,12.247,12.2587,12.2411,12.2587,598900.0
2006-03-01 13:35:00,20.82,20.84,20.8,20.82,539200.0,12.2529,12.2646,12.2411,12.2529,539200.0
2006-03-01 13:40:00,20.81,20.83,20.78,20.78,604200.0,12.247,12.2587,12.2293,12.2293,604200.0
2006-03-01 13:45:00,20.78,20.81,20.77,20.81,680500.0,12.2293,12.247,12.2234,12.247,680500.0
2006-03-01 13:50:00,20.8,20.81,20.77,20.78,297400.0,12.2411,12.247,12.2234,12.2293,297400.0
2006-03-01 13:55:00,20.78,20.81,20.76,20.79,752200.0,12.2293,12.247,12.2176,12.2352,752200.0
2006-03-01 14:00:00,20.79,20.81,20.77,20.8,782400.0,12.2352,12.247,12.2234,12.2411,782400.0
2006-03-01 14:05:00,20.8,20.82,20.79,20.82,637500.0,12.2411,12.2529,12.2352,12.2529,637500.0
2006-03-01 14:10:00,20.82,20.84,20.78,20.83,858100.0,12.2529,12.2646,12.2293,12.2587,858100.0
2006-03-01 14:15:00,20.83,20.85,20.8,20.85,1310700.0,12.2587,12.2705,12.2411,12.2705,1310700.0
2006-03-01 14:20:00,20.85,20.91,20.77,20.9,1549600.0,12.2705,12.3058,12.2234,12.2999,1549600.0
2006-03-01 14:25:00,20.9,20.92,20.87,20.92,935200.0,12.2999,12.3117,12.2823,12.3117,935200.0
2006-03-01 14:30:00,20.92,20.95,20.79,20.94,1220200.0,12.3117,12.3294,12.2352,12.3235,1220200.0
2006-03-01 14:35:00,20.94,20.97,20.91,20.93,1476500.0,12.3235,12.3411,12.3058,12.3176,1476500.0
2006-03-01 14:40:00,20.93,20.94,20.91,20.92,571200.0,12.3176,12.3235,12.3058,12.3117,571200.0
2006-03-01 14:45:00,20.92,20.95,20.91,20.94,642500.0,12.3117,12.3294,12.3058,12.3235,642500.0
2006-03-01 14:50:00,20.94,20.96,20.93,20.95,471600.0,12.3235,12.3353,12.3176,12.3294,471600.0
2006-03-01 14:55:00,20.94,20.96,20.93,20.94,850500.0,12.3235,12.3353,12.3176,12.3235,850500.0
2006-03-01 15:00:00,20.93,20.94,20.87,20.9,1174900.0,12.3176,12.3235,12.2823,12.2999,1174900.0
2006-03-01 15:05:00,20.89,20.91,20.87,20.91,668500.0,12.2941,12.3058,12.2823,12.3058,668500.0
2006-03-01 15:10:00,20.9,20.91,20.88,20.9,630800.0,12.2999,12.3058,12.2882,12.2999,630800.0
2006-03-01 15:15:00,20.9,20.93,20.89,20.92,906500.0,12.2999,12.3176,12.2941,12.3117,906500.0
2006-03-01 15:20:00,20.92,20.93,20.88,20.89,998200.0,12.3117,12.3176,12.2882,12.2941,998200.0
2006-03-01 15:25:00,20.88,20.9,20.84,20.85,749700.0,12.2882,12.2999,12.2646,12.2705,749700.0
2006-03-01 15:30:00,20.85,20.89,20.83,20.88,867600.0,12.2705,12.2941,12.2587,12.2882,867600.0
2006-03-01 15:35:00,20.88,20.91,20.85,20.85,1301400.0,12.2882,12.3058,12.2705,12.2705,1301400.0
2006-03-01 15:40:00,20.85,20.87,20.82,20.84,1227500.0,12.2705,12.2823,12.2529,12.2646,1227500.0
2006-03-01 15:45:00,20.84,20.85,20.79,20.8,1297700.0,12.2646,12.2705,12.2352,12.2411,1297700.0
2006-03-01 15:50:00,20.8,20.82,20.76,20.81,1740500.0,12.2411,12.2529,12.2176,12.247,1740500.0
2006-03-01 15:55:00,20.8,20.81,20.76,20.78,2122300.0,12.2411,12.247,12.2176,12.2293,2122300.0
2006-03-02 09:30:00,20.68,20.72,20.67,20.69,2288000.0,12.1705,12.194,12.1646,12.1764,2288000.0
2006-03-02 09:35:00,20.69,20.72,20.67,20.71,1673400.0,12.1764,12.194,12.1646,12.1881,1673400.0
2006-03-02 09:40:00,20.72,20.79,20.71,20.77,1481200.0,12.194,12.2352,12.1881,12.2234,1481200.0
2006-03-02 09:45:00,20.78,20.78,20.72,20.75,1558400.0,12.2293,12.2293,12.194,12.2117,1558400.0
2006-03-02 09:50:00,20.76,20.79,20.68,20.76,881000.0,12.2176,12.2352,12.1705,12.2176,881000.0
2006-03-02 09:55:00,20.77,20.77,20.72,20.73,1777700.0,12.2234,12.2234,12.194,12.1999,1777700.0
2006-03-02 10:00:00,20.73,20.78,20.73,20.77,1012000.0,12.1999,12.2293,12.1999,12.2234,1012000.0
2006-03-02 10:05:00,20.76,20.83,20.76,20.8,1752200.0,12.2176,12.2587,12.2176,12.2411,1752200.0
2006-03-02 10:10:00,20.79,20.8,20.73,20.76,1670000.0,12.2352,12.2411,12.1999,12.2176,1670000.0
2006-03-02 10:15:00,20.75,20.8,20.75,20.78,971500.0,12.2117,12.2411,12.2117,12.2293,971500.0
2006-03-02 10:20:00,20.78,20.78,20.74,20.75,1053400.0,12.2293,12.2293,12.2058,12.2117,1053400.0
2006-03-02 10:25:00,20.76,20.79,20.74,20.78,1287500.0,12.2176,12.2352,12.2058,12.2293,1287500.0
2006-03-02 10:30:00,20.78,20.78,20.75,20.76,586800.0,12.2293,12.2293,12.2117,12.2176,586800.0
2006-03-02 10:35:00,20.76,20.76,20.74,20.75,610100.0,12.2176,12.2176,12.2058,12.2117,610100.0
2006-03-02 10:40:00,20.75,20.78,20.75,20.77,674000.0,12.2117,12.2293,12.2117,12.2234,674000.0
2006-03-02 10:45:00,20.77,20.78,20.75,20.76,380000.0,12.2234,12.2293,12.2117,12.2176,380000.0
2006-03-02 10:50:00,20.76,20.79,20.75,20.78,579200.0,12.2176,12.2352,12.2117,12.2293,579200.0
2006-03-02 10:55:00,20.78,20.78,20.76,20.77,518100.0,12.2293,12.2293,12.2176,12.2234,518100.0
2006-03-02 11:00:00,20.77,20.82,20.77,20.82,761400.0,12.2234,12.2529,12.2234,12.2529,761400.0
2006-03-02 11:05:00,20.82,20.84,20.81,20.81,979000.0,12.2529,12.2646,12.247,12.247,979000.0
2006-03-02 11:10:00,20.81,20.81,20.79,20.8,506500.0,12.247,12.247,12.2352,12.2411,506500.0
2006-03-02 11:15:00,20.8,20.8,20.75,20.75,760300.0,12.2411,12.2411,12.2117,12.2117,760300.0
2006-03-02 11:20:00,20.75,20.76,20.72,20.74,1647200.0,12.2117,12.2176,12.194,12.2058,1647200.0
2006-03-02 11:25:00,20.75,20.76,20.74,20.76,214400.0,12.2117,12.2176,12.2058,12.2176,214400.0
2006-03-02 11:30:00,20.75,20.77,20.75,20.76,479700.0,12.2117,12.2234,12.2117,12.2176,479700.0
2006-03-02 11:35:00,20.76,20.77,20.72,20.72,740100.0,12.2176,12.2234,12.194,12.194,740100.0
2006-03-02 11:40:00,20.72,20.73,20.65,20.66,1377300.0,12.194,12.1999,12.1528,12.1587,1377300.0
2006-03-02 11:45:00,20.66,20.67,20.61,20.62,1562700.0,12.1587,12.1646,12.1293,12.1352,1562700.0
2006-03-02 11:50:00,20.62,20.65,20.62,20.63,529300.0,12.1352,12.1528,12.1352,12.141,529300.0
2006-03-02 11:55:00,20.63,20.67,20.63,20.64,823800.0,12.141,12.1646,12.141,12.1469,823800.0
2006-03-02 12:00:00,20.65,20.66,20.62,20.62,617100.0,12.1528,12.1587,12.1352,12.1352,617100.0
2006-03-02 12:05:00,20.62,20.65,20.54,20.55,1534400.0,12.1352,12.1528,12.0881,12.094,1534400.0
2006-03-02 12:10:00,20.55,20.77,20.55,20.56,1333700.0,12.094,12.2234,12.094,12.0998,1333700.0
2006-03-02 12:15:00,20.57,20.57,20.51,20.53,1433000.0,12.1057,12.1057,12.0704,12.0822,1433000.0
2006-03-02 12:20:00,20.54,20.55,20.52,20.54,695400.0,12.0881,12.094,12.0763,12.0881,695400.0
2006-03-02 12:25:00,20.54,20.54,20.42,20.49,1654100.0,12.0881,12.0881,12.0175,12.0587,1654100.0
2006-03-02 12:30:00,20.5,20.53,20.49,20.53,971700.0,12.0645,12.0822,12.0587,12.0822,971700.0
2006-03-02 12:35:00,20.53,20.55,20.51,20.52,705200.0,12.0822,12.094,12.0704,12.0763,705200.0
2006-03-02 12:40:00,20.52,20.54,20.51,20.51,623900.0,12.0763,12.0881,12.0704,12.0704,623900.0
2006-03-02 12:45:00,20.51,20.54,20.51,20.54,676500.0,12.0704,12.0881,12.0704,12.0881,676500.0
2006-03-02 12:50:00,20.53,20.54,20.51,20.52,714700.0,12.0822,12.0881,12.0704,12.0763,714700.0
2006-03-02 12:55:00,20.52,20.54,20.52,20.53,345300.0,12.0763,12.0881,12.0763,12.0822,345300.0
2006-03-02 13:00:00,20.53,20.55,20.53,20.55,709000.0,12.0822,12.094,12.0822,12.094,709000.0
2006-03-02 13:05:00,20.54,20.61,20.54,20.56,953200.0,12.0881,12.1293,12.0881,12.0998,953200.0
2006-03-02 13:10:00,20.57,20.59,20.5,20.58,479700.0,12.1057,12.1175,12.0645,12.1116,479700.0
2006-03-02 13:15:00,20.58,20.59,20.56,20.57,650800.0,12.1116,12.1175,12.0998,12.1057,650800.0
2006-03-02 13:20:00,20.57,20.58,20.55,20.55,587900.0,12.1057,12.1116,12.094,12.094,587900.0
2006-03-02 13:25:00,20.56,20.56,20.53,20.54,426400.0,12.0998,12.0998,12.0822,12.0881,426400.0
2006-03-02 13:30:00,20.53,20.58,20.53,20.56,666900.0,12.0822,12.1116,12.0822,12.0998,666900.0
2006-03-02 13:35:00,20.57,20.57,20.53,20.56,505800.0,12.1057,12.1057,12.0822,12.0998,505800.0
2006-03-02 13:40:00,20.56,20.61,20.55,20.6,906200.0,12.0998,12.1293,12.094,12.1234,906200.0
2006-03-02 13:45:00,20.6,20.62,20.58,20.58,1165900.0,12.1234,12.1352,12.1116,12.1116,1165900.0
2006-03-02 13:50:00,20.58,20.61,20.58,20.6,497900.0,12.1116,12.1293,12.1116,12.1234,497900.0
2006-03-02 13:55:00,20.6,20.63,20.6,20.62,562500.0,12.1234,12.141,12.1234,12.1352,562500.0
2006-03-02 14:00:00,20.62,20.63,20.55,20.55,2028600.0,12.1352,12.141,12.094,12.094,2028600.0
2006-03-02 14:05:00,20.55,20.57,20.52,20.56,1268100.0,12.094,12.1057,12.0763,12.0998,1268100.0
2006-03-02 14:10:00,20.56,20.56,20.51,20.51,987600.0,12.0998,12.0998,12.0704,12.0704,987600.0
2006-03-02 14:15:00,20.51,20.55,20.5,20.55,1359000.0,12.0704,12.094,12.0645,12.094,1359000.0
2006-03-02 14:20:00,20.54,20.56,20.48,20.5,1156500.0,12.0881,12.0998,12.0528,12.0645,1156500.0
2006-03-02 14:25:00,20.5,20.5,20.46,20.48,1516800.0,12.0645,12.0645,12.041,12.0528,1516800.0
2006-03-02 14:30:00,20.48,20.54,20.48,20.52,1018600.0,12.0528,12.0881,12.0528,12.0763,1018600.0
2006-03-02 14:35:00,20.53,20.53,20.49,20.5,1449100.0,12.0822,12.0822,12.0587,12.0645,1449100.0
2006-03-02 14:40:00,20.5,20.5,20.45,20.45,991400.0,12.0645,12.0645,12.0351,12.0351,991400.0
2006-03-02 14:45:00,20.45,20.47,20.45,20.46,738300.0,12.0351,12.0469,12.0351,12.041,738300.0
2006-03-02 14:50:00,20.45,20.45,20.38,20.38,1900000.0,12.0351,12.0351,11.9939,11.9939,1900000.0
2006-03-02 14:55:00,20.39,20.46,20.38,20.44,1736300.0,11.9998,12.041,11.9939,12.0292,1736300.0
2006-03-02 15:00:00,20.44,20.49,20.43,20.49,1214300.0,12.0292,12.0587,12.0233,12.0587,1214300.0
2006-03-02 15:05:00,20.49,20.53,20.46,20.53,1300700.0,12.0587,12.0822,12.041,12.0822,1300700.0
2006-03-02 15:10:00,20.52,20.57,20.51,20.53,1561100.0,12.0763,12.1057,12.0704,12.0822,1561100.0
2006-03-02 15:15:00,20.54,20.55,20.5,20.5,1185200.0,12.0881,12.094,12.0645,12.0645,1185200.0
2006-03-02 15:20:00,20.5,20.55,20.5,20.53,1330800.0,12.0645,12.094,12.0645,12.0822,1330800.0
2006-03-02 15:25:00,20.53,20.54,20.51,20.51,589100.0,12.0822,12.0881,12.0704,12.0704,589100.0
2006-03-02 15:30:00,20.51,20.52,20.47,20.5,1312100.0,12.0704,12.0763,12.0469,12.0645,1312100.0
2006-03-02 15:35:00,20.5,20.51,20.49,20.5,1392500.0,12.0645,12.0704,12.0587,12.0645,1392500.0
2006-03-02 15:40:00,20.49,20.5,20.48,20.48,776400.0,12.0587,12.0645,12.0528,12.0528,776400.0
2006-03-02 15:45:00,20.48,20.49,20.46,20.48,932300.0,12.0528,12.0587,12.041,12.0528,932300.0
2006-03-02 15:50:00,20.49,20.54,20.47,20.53,1666700.0,12.0587,12.0881,12.0469,12.0822,1666700.0
2006-03-02 15:55:00,20.53,20.53,20.49,20.51,1774300.0,12.0822,12.0822,12.0587,12.0704,1774300.0
2006-03-03 09:30:00,19.96,20.0,19.86,19.89,12254800.0,11.7467,11.7703,11.6879,11.7055,12254800.0
2006-03-03 09:35:00,19.9,20.08,19.88,20.0,7493600.0,11.7114,11.8174,11.6997,11.7703,7493600.0
2006-03-03 09:40:00,20.0,20.07,19.97,20.04,6172000.0,11.7703,11.8115,11.7526,11.7938,6172000.0
2006-03-03 09:45:00,20.05,20.22,20.01,20.22,6961400.0,11.7997,11.8998,11.7762,11.8998,6961400.0
2006-03-03 09:50:00,20.22,20.33,20.19,20.19,6444800.0,11.8998,11.9645,11.8821,11.8821,6444800.0
2006-03-03 09:55:00,20.2,20.26,20.06,20.1,4772600.0,11.888,11.9233,11.8056,11.8291,4772600.0
2006-03-03 10:00:00,20.09,20.13,20.01,20.01,3969800.0,11.8232,11.8468,11.7762,11.7762,3969800.0
2006-03-03 10:05:00,20.02,20.07,20.01,20.05,2929000.0,11.7821,11.8115,11.7762,11.7997,2929000.0
2006-03-03 10:10:00,20.05,20.07,20.01,20.05,3056300.0,11.7997,11.8115,11.7762,11.7997,3056300.0
2006-03-03 10:15:00,20.05,20.07,20.0,20.01,3088900.0,11.7997,11.8115,11.7703,11.7762,3088900.0
2006-03-03 10:20:00,20.01,20.07,19.98,20.05,4729500.0,11.7762,11.8115,11.7585,11.7997,4729500.0
2006-03-03 10:25:00,20.05,20.17,20.04,20.09,2570600.0,11.7997,11.8703,11.7938,11.8232,2570600.0
2006-03-03 10:30:00,20.09,20.1,20.05,20.08,1826900.0,11.8232,11.8291,11.7997,11.8174,1826900.0
2006-03-03 10:35:00,20.07,20.1,20.06,20.08,1984300.0,11.8115,11.8291,11.8056,11.8174,1984300.0
2006-03-03 10:40:00,20.08,20.1,20.06,20.09,1604300.0,11.8174,11.8291,11.8056,11.8232,1604300.0
2006-03-03 10:45:00,20.09,20.09,20.06,20.07,1279600.0,11.8232,11.8232,11.8056,11.8115,1279600.0
2006-03-03 10:50:00,20.07,20.07,20.0,20.01,2180300.0,11.8115,11.8115,11.7703,11.7762,2180300.0
2006-03-03 10:55:00,20.01,20.03,19.98,20.01,2166400.0,11.7762,11.7879,11.7585,11.7762,2166400.0
2006-03-03 11:00:00,20.02,20.03,20.01,20.01,1956000.0,11.7821,11.7879,11.7762,11.7762,1956000.0
2006-03-03 11:05:00,20.01,20.05,20.0,20.05,2261000.0,11.7762,11.7997,11.7703,11.7997,2261000.0
2006-03-03 11:10:00,20.05,20.07,20.01,20.04,1555300.0,11.7997,11.8115,11.7762,11.7938,1555300.0
2006-03-03 11:15:00,20.05,20.05,20.01,20.03,1063400.0,11.7997,11.7997,11.7762,11.7879,1063400.0
2006-03-03 11:20:00,20.03,20.06,20.02,20.04,890600.0,11.7879,11.8056,11.7821,11.7938,890600.0
2006-03-03 11:25:00,20.04,20.05,20.01,20.03,860800.0,11.7938,11.7997,11.7762,11.7879,860800.0
2006-03-03 11:30:00,20.03,20.05,20.01,20.04,1478500.0,11.7879,11.7997,11.7762,11.7938,1478500.0
2006-03-03 11:35:00,20.05,20.05,20.02,20.05,1031000.0,11.7997,11.7997,11.7821,11.7997,1031000.0
2006-03-03 11:40:00,20.05,20.08,20.04,20.08,1625400.0,11.7997,11.8174,11.7938,11.8174,1625400.0
2006-03-03 11:45:00,20.08,20.09,20.07,20.09,1226000.0,11.8174,11.8232,11.8115,11.8232,1226000.0
2006-03-03 11:50:00,20.08,20.09,20.05,20.06,1806700.0,11.8174,11.8232,11.7997,11.8056,1806700.0
2006-03-03 11:55:00,20.06,20.11,20.05,20.08,3370000.0,11.8056,11.835,11.7997,11.8174,3370000.0
2006-03-03 12:00:00,20.08,20.14,20.07,20.13,2949100.0,11.8174,11.8527,11.8115,11.8468,2949100.0
2006-03-03 12:05:00,20.12,20.14,20.09,20.1,1271700.0,11.8409,11.8527,11.8232,11.8291,1271700.0
2006-03-03 12:10:00,20.1,20.1,20.07,20.09,632900.0,11.8291,11.8291,11.8115,11.8232,632900.0
2006-03-03 12:15:00,20.09,20.14,20.09,20.12,1833700.0,11.8232,11.8527,11.8232,11.8409,1833700.0
2006-03-03 12:20:00,20.12,20.17,20.12,20.15,1350200.0,11.8409,11.8703,11.8409,11.8586,1350200.0
2006-03-03 12:25:00,20.15,20.19,20.12,20.18,2085300.0,11.8586,11.8821,11.8409,11.8762,2085300.0
2006-03-03 12:30:00,20.18,20.19,20.14,20.17,975300.0,11.8762,11.8821,11.8527,11.8703,975300.0
2006-03-03 12:35:00,20.18,20.25,20.15,20.21,3826700.0,11.8762,11.9174,11.8586,11.8939,3826700.0
2006-03-03 12:40:00,20.21,20.23,20.19,20.21,2524900.0,11.8939,11.9056,11.8821,11.8939,2524900.0
2006-03-03 12:45:00,20.21,20.32,20.17,20.19,1474800.0,11.8939,11.9586,11.8703,11.8821,1474800.0
2006-03-03 12:50:00,20.19,20.19,20.14,20.16,1275400.0,11.8821,11.8821,11.8527,11.8644,1275400.0
2006-03-03 12:55:00,20.16,20.25,20.16,20.25,1714500.0,11.8644,11.9174,11.8644,11.9174,1714500.0
2006-03-03 13:00:00,20.25,20.28,20.08,20.23,2066900.0,11.9174,11.9351,11.8174,11.9056,2066900.0
2006-03-03 13:05:00,20.23,20.25,20.21,20.21,972200.0,11.9056,11.9174,11.8939,11.8939,972200.0
2006-03-03 13:10:00,20.21,20.22,20.18,20.19,3309000.0,11.8939,11.8998,11.8762,11.8821,3309000.0
2006-03-03 13:15:00,20.19,20.21,20.17,20.2,1349200.0,11.8821,11.8939,11.8703,11.888,1349200.0
2006-03-03 13:20:00,20.2,20.26,20.2,20.24,2076900.0,11.888,11.9233,11.888,11.9115,2076900.0
2006-03-03 13:25:00,20.24,20.3,20.16,20.29,2424700.0,11.9115,11.9468,11.8644,11.941,2424700.0
2006-03-03 13:30:00,20.29,20.3,20.26,20.28,1681400.0,11.941,11.9468,11.9233,11.9351,1681400.0
2006-03-03 13:35:00,20.29,20.3,20.28,20.28,1135300.0,11.941,11.9468,11.9351,11.9351,1135300.0
2006-03-03 13:40:00,20.28,20.29,20.26,20.27,1118200.0,11.9351,11.941,11.9233,11.9292,1118200.0
2006-03-03 13:45:00,20.28,20.29,20.1,20.29,1235200.0,11.9351,11.941,11.8291,11.941,1235200.0
2006-03-03 13:50:00,20.29,20.33,20.27,20.33,2334300.0,11.941,11.9645,11.9292,11.9645,2334300.0
2006-03-03 13:55:00,20.33,20.33,20.24,20.26,3084900.0,11.9645,11.9645,11.9115,11.9233,3084900.0
2006-03-03 14:00:00,20.27,20.27,20.22,20.25,1698200.0,11.9292,11.9292,11.8998,11.9174,1698200.0
2006-03-03 14:05:00,20.25,20.26,20.22,20.23,1036400.0,11.9174,11.9233,11.8998,11.9056,1036400.0
2006-03-03 14:10:00,20.24,20.3,20.21,20.22,989000.0,11.9115,11.9468,11.8939,11.8998,989000.0
2006-03-03 14:15:00,20.23,20.26,20.22,20.25,818000.0,11.9056,11.9233,11.8998,11.9174,818000.0
2006-03-03 14:20:00,20.25,20.25,20.21,20.25,1535000.0,11.9174,11.9174,11.8939,11.9174,1535000.0
2006-03-03 14:25:00,20.24,20.26,20.23,20.24,899800.0,11.9115,11.9233,11.9056,11.9115,899800.0
2006-03-03 14:30:00,20.23,20.25,20.2,20.24,2283500.0,11.9056,11.9174,11.888,11.9115,2283500.0
2006-03-03 14:35:00,20.24,20.35,20.23,20.33,3281300.0,11.9115,11.9763,11.9056,11.9645,3281300.0
2006-03-03 14:40:00,20.33,20.4,20.31,20.4,3897000.0,11.9645,12.0057,11.9527,12.0057,3897000.0
2006-03-03 14:45:00,20.4,20.4,20.34,20.36,1672300.0,12.0057,12.0057,11.9704,11.9821,1672300.0
2006-03-03 14:50:00,20.35,20.41,20.35,20.39,2008300.0,11.9763,12.0116,11.9763,11.9998,2008300.0
2006-03-03 14:55:00,20.39,20.44,20.37,20.44,1859900.0,11.9998,12.0292,11.988,12.0292,1859900.0
2006-03-03 15:00:00,20.44,20.48,20.42,20.43,3524900.0,12.0292,12.0528,12.0175,12.0233,3524900.0
2006-03-03 15:05:00,20.44,20.44,20.34,20.36,2617100.0,12.0292,12.0292,11.9704,11.9821,2617100.0
2006-03-03 15:10:00,20.37,20.44,20.31,20.32,1556200.0,11.988,12.0292,11.9527,11.9586,1556200.0
2006-03-03 15:15:00,20.31,20.32,20.26,20.32,2257900.0,11.9527,11.9586,11.9233,11.9586,2257900.0
2006-03-03 15:20:00,20.32,20.33,20.25,20.33,1678100.0,11.9586,11.9645,11.9174,11.9645,1678100.0
2006-03-03 15:25:00,20.33,20.34,20.29,20.33,841600.0,11.9645,11.9704,11.941,11.9645,841600.0
2006-03-03 15:30:00,20.33,20.34,20.25,20.26,1079600.0,11.9645,11.9704,11.9174,11.9233,1079600.0
2006-03-03 15:35:00,20.25,20.36,20.24,20.26,1439800.0,11.9174,11.9821,11.9115,11.9233,1439800.0
2006-03-03 15:40:00,20.26,20.27,20.24,20.26,1252500.0,11.9233,11.9292,11.9115,11.9233,1252500.0
2006-03-03 15:45:00,20.26,20.34,20.23,20.32,2141500.0,11.9233,11.9704,11.9056,11.9586,2141500.0
2006-03-03 15:50:00,20.32,20.43,20.32,20.36,2894100.0,11.9586,12.0233,11.9586,11.9821,2894100.0
2006-03-03 15:55:00,20.37,20.38,20.27,20.29,2805300.0,11.988,11.9939,11.9292,11.941,2805300.0
2006-03-06 09:30:00,20.43,20.56,20.41,20.53,4991500.0,12.0233,12.0998,12.0116,12.0822,4991500.0
2006-03-06 09:35:00,20.53,20.53,20.34,20.36,2415200.0,12.0822,12.0822,11.9704,11.9821,2415200.0
2006-03-06 09:40:00,20.36,20.38,20.27,20.37,2319500.0,11.9821,11.9939,11.9292,11.988,2319500.0
2006-03-06 09:45:00,20.38,20.43,20.34,20.35,1798500.0,11.9939,12.0233,11.9704,11.9763,1798500.0
2006-03-06 09:50:00,20.41,20.45,20.38,20.42,1184100.0,12.0116,12.0351,11.9939,12.0175,1184100.0
2006-03-06 09:55:00,20.42,20.43,20.4,20.43,1144200.0,12.0175,12.0233,12.0057,12.0233,1144200.0
2006-03-06 10:00:00,20.43,20.47,20.4,20.46,1631300.0,12.0233,12.0469,12.0057,12.041,1631300.0
2006-03-06 10:05:00,20.47,20.52,20.45,20.45,2065100.0,12.0469,12.0763,12.0351,12.0351,2065100.0
2006-03-06 10:10:00,20.46,20.53,20.45,20.5,1305000.0,12.041,12.0822,12.0351,12.0645,1305000.0
2006-03-06 10:15:00,20.5,20.53,20.49,20.5,1180200.0,12.0645,12.0822,12.0587,12.0645,1180200.0
2006-03-06 10:20:00,20.5,20.52,20.46,20.47,1213100.0,12.0645,12.0763,12.041,12.0469,1213100.0
2006-03-06 10:25:00,20.47,20.48,20.44,20.46,747400.0,12.0469,12.0528,12.0292,12.041,747400.0
2006-03-06 10:30:00,20.46,20.48,20.44,20.44,688200.0,12.041,12.0528,12.0292,12.0292,688200.0
2006-03-06 10:35:00,20.45,20.48,20.44,20.47,745500.0,12.0351,12.0528,12.0292,12.0469,745500.0
2006-03-06 10:40:00,20.46,20.48,20.42,20.42,639600.0,12.041,12.0528,12.0175,12.0175,639600.0
2006-03-06 10:45:00,20.42,20.45,20.4,20.42,1119900.0,12.0175,12.0351,12.0057,12.0175,1119900.0
2006-03-06 10:50:00,20.42,20.43,20.4,20.42,391900.0,12.0175,12.0233,12.0057,12.0175,391900.0
2006-03-06 10:55:00,20.42,20.46,20.42,20.46,874100.0,12.0175,12.041,12.0175,12.041,874100.0
2006-03-06 11:00:00,20.46,20.47,20.4,20.46,817600.0,12.041,12.0469,12.0057,12.041,817600.0
2006-03-06 11:05:00,20.46,20.48,20.44,20.45,552900.0,12.041,12.0528,12.0292,12.0351,552900.0
2006-03-06 11:10:00,20.45,20.46,20.43,20.44,867600.0,12.0351,12.041,12.0233,12.0292,867600.0
2006-03-06 11:15:00,20.44,20.46,20.43,20.44,730000.0,12.0292,12.041,12.0233,12.0292,730000.0
2006-03-06 11:20:00,20.44,20.45,20.44,20.45,327500.0,12.0292,12.0351,12.0292,12.0351,327500.0
2006-03-06 11:25:00,20.45,20.46,20.44,20.46,986500.0,12.0351,12.041,12.0292,12.041,986500.0
2006-03-06 11:30:00,20.46,20.48,20.45,20.46,724800.0,12.041,12.0528,12.0351,12.041,724800.0
2006-03-06 11:35:00,20.46,20.49,20.45,20.46,854700.0,12.041,12.0587,12.0351,12.041,854700.0
2006-03-06 11:40:00,20.46,20.47,20.45,20.45,314500.0,12.041,12.0469,12.0351,12.0351,314500.0
2006-03-06 11:45:00,20.45,20.47,20.45,20.46,978000.0,12.0351,12.0469,12.0351,12.041,978000.0
2006-03-06 11:50:00,20.46,20.47,20.45,20.46,488400.0,12.041,12.0469,12.0351,12.041,488400.0
2006-03-06 11:55:00,20.46,20.49,20.46,20.48,637900.0,12.041,12.0587,12.041,12.0528,637900.0
2006-03-06 12:00:00,20.48,20.49,20.46,20.48,769200.0,12.0528,12.0587,12.041,12.0528,769200.0
2006-03-06 12:05:00,20.47,20.48,20.45,20.47,735200.0,12.0469,12.0528,12.0351,12.0469,735200.0
2006-03-06 12:10:00,20.47,20.48,20.45,20.46,617000.0,12.0469,12.0528,12.0351,12.041,617000.0
2006-03-06 12:15:00,20.46,20.47,20.44,20.44,518600.0,12.041,12.0469,12.0292,12.0292,518600.0
2006-03-06 12:20:00,20.44,20.45,20.43,20.43,394300.0,12.0292,12.0351,12.0233,12.0233,394300.0
2006-03-06 12:25:00,20.43,20.45,20.43,20.43,520500.0,12.0233,12.0351,12.0233,12.0233,520500.0
2006-03-06 12:30:00,20.43,20.46,20.43,20.44,653400.0,12.0233,12.041,12.0233,12.0292,653400.0
2006-03-06 12:35:00,20.44,20.47,20.44,20.46,923200.0,12.0292,12.0469,12.0292,12.041,923200.0
2006-03-06 12:40:00,20.45,20.46,20.44,20.46,906800.0,12.0351,12.041,12.0292,12.041,906800.0
2006-03-06 12:45:00,20.46,20.46,20.41,20.43,244200.0,12.041,12.041,12.0116,12.0233,244200.0
2006-03-06 12:50:00,20.44,20.45,20.43,20.44,470900.0,12.0292,12.0351,12.0233,12.0292,470900.0
2006-03-06 12:55:00,20.43,20.44,20.42,20.43,433400.0,12.0233,12.0292,12.0175,12.0233,433400.0
2006-03-06 13:00:00,20.42,20.43,20.41,20.41,159800.0,12.0175,12.0233,12.0116,12.0116,159800.0
2006-03-06 13:05:00,20.41,20.42,20.38,20.39,820500.0,12.0116,12.0175,11.9939,11.9998,820500.0
2006-03-06 13:10:00,20.39,20.47,20.39,20.41,334500.0,11.9998,12.0469,11.9998,12.0116,334500.0
2006-03-06 13:15:00,20.41,20.41,20.38,20.39,637700.0,12.0116,12.0116,11.9939,11.9998,637700.0
2006-03-06 13:20:00,20.39,20.4,20.36,20.38,639000.0,11.9998,12.0057,11.9821,11.9939,639000.0
2006-03-06 13:25:00,20.38,20.39,20.3,20.3,837300.0,11.9939,11.9998,11.9468,11.9468,837300.0
2006-03-06 13:30:00,20.3,20.33,20.3,20.31,1208200.0,11.9468,11.9645,11.9468,11.9527,1208200.0
2006-03-06 13:35:00,20.31,20.35,20.3,20.34,1598000.0,11.9527,11.9763,11.9468,11.9704,1598000.0
2006-03-06 13:40:00,20.34,20.38,20.32,20.36,932500.0,11.9704,11.9939,11.9586,11.9821,932500.0
2006-03-06 13:45:00,20.36,20.41,20.35,20.41,1234400.0,11.9821,12.0116,11.9763,12.0116,1234400.0
2006-03-06 13:50:00,20.41,20.43,20.37,20.38,1048600.0,12.0116,12.0233,11.988,11.9939,1048600.0
2006-03-06 13:55:00,20.37,20.38,20.32,20.37,541300.0,11.988,11.9939,11.9586,11.988,541300.0
2006-03-06 14:00:00,20.38,20.38,20.35,20.36,2006100.0,11.9939,11.9939,11.9763,11.9821,2006100.0
2006-03-06 14:05:00,20.36,20.37,20.29,20.35,2005900.0,11.9821,11.988,11.941,11.9763,2005900.0
2006-03-06 14:10:00,20.35,20.38,20.35,20.35,816300.0,11.9763,11.9939,11.9763,11.9763,816300.0
2006-03-06 14:15:00,20.36,20.37,20.33,20.36,1216900.0,11.9821,11.988,11.9645,11.9821,1216900.0
2006-03-06 14:20:00,20.35,20.36,20.31,20.32,1163000.0,11.9763,11.9821,11.9527,11.9586,1163000.0
2006-03-06 14:25:00,20.32,20.34,20.32,20.33,720100.0,11.9586,11.9704,11.9586,11.9645,720100.0
2006-03-06 14:30:00,20.34,20.35,20.3,20.31,692600.0,11.9704,11.9763,11.9468,11.9527,692600.0
2006-03-06 14:35:00,20.32,20.33,20.3,20.32,451900.0,11.9586,11.9645,11.9468,11.9586,451900.0
2006-03-06 14:40:00,20.32,20.33,20.3,20.31,640200.0,11.9586,11.9645,11.9468,11.9527,640200.0
2006-03-06 14:45:00,20.31,20.33,20.3,20.31,469400.0,11.9527,11.9645,11.9468,11.9527,469400.0
2006-03-06 14:50:00,20.3,20.33,20.3,20.3,585300.0,11.9468,11.9645,11.9468,11.9468,585300.0
2006-03-06 14:55:00,20.3,20.31,20.29,20.31,248400.0,11.9468,11.9527,11.941,11.9527,248400.0
2006-03-06 15:00:00,20.31,20.45,20.28,20.3,1079900.0,11.9527,12.0351,11.9351,11.9468,1079900.0
2006-03-06 15:05:00,20.29,20.3,20.27,20.27,615500.0,11.941,11.9468,11.9292,11.9292,615500.0
2006-03-06 15:10:00,20.27,20.27,20.25,20.25,806000.0,11.9292,11.9292,11.9174,11.9174,806000.0
2006-03-06 15:15:00,20.25,20.47,20.25,20.25,1372600.0,11.9174,12.0469,11.9174,11.9174,1372600.0
2006-03-06 15:20:00,20.26,20.26,20.23,20.25,963000.0,11.9233,11.9233,11.9056,11.9174,963000.0
2006-03-06 15:25:00,20.25,20.27,20.25,20.26,424900.0,11.9174,11.9292,11.9174,11.9233,424900.0
2006-03-06 15:30:00,20.27,20.3,20.25,20.29,588200.0,11.9292,11.9468,11.9174,11.941,588200.0
2006-03-06 15:35:00,20.3,20.32,20.29,20.3,1068200.0,11.9468,11.9586,11.941,11.9468,1068200.0
2006-03-06 15:40:00,20.3,20.31,20.25,20.28,1369700.0,11.9468,11.9527,11.9174,11.9351,1369700.0
2006-03-06 15:45:00,20.27,20.32,20.25,20.26,1335900.0,11.9292,11.9586,11.9174,11.9233,1335900.0
2006-03-06 15:50:00,20.27,20.29,20.26,20.29,834400.0,11.9292,11.941,11.9233,11.941,834400.0
2006-03-06 15:55:00,20.29,20.3,20.25,20.27,1664000.0,11.941,11.9468,11.9174,11.9292,1664000.0
2006-03-07 09:30:00,20.12,20.2,20.06,20.14,4227300.0,11.8409,11.888,11.8056,11.8527,4227300.0
2006-03-07 09:35:00,20.14,20.16,20.09,20.09,1620300.0,11.8527,11.8644,11.8232,11.8232,1620300.0
2006-03-07 09:40:00,20.09,20.13,20.04,20.1,1874000.0,11.8232,11.8468,11.7938,11.8291,1874000.0
2006-03-07 09:45:00,20.09,20.1,20.0,20.05,3779400.0,11.8232,11.8291,11.7703,11.7997,3779400.0
2006-03-07 09:50:00,20.06,20.12,20.01,20.05,2030300.0,11.8056,11.8409,11.7762,11.7997,2030300.0
2006-03-07 09:55:00,20.06,20.13,19.95,20.0,3674200.0,11.8056,11.8468,11.7409,11.7703,3674200.0
2006-03-07 10:00:00,20.01,20.08,20.0,20.06,2176600.0,11.7762,11.8174,11.7703,11.8056,2176600.0
2006-03-07 10:05:00,20.06,20.11,20.0,20.05,1672800.0,11.8056,11.835,11.7703,11.7997,1672800.0
2006-03-07 10:10:00,20.06,20.08,20.05,20.06,893100.0,11.8056,11.8174,11.7997,11.8056,893100.0
2006-03-07 10:15:00,20.07,20.15,20.06,20.12,1474300.0,11.8115,11.8586,11.8056,11.8409,1474300.0
2006-03-07 10:20:00,20.12,20.15,20.06,20.08,784300.0,11.8409,11.8586,11.8056,11.8174,784300.0
2006-03-07 10:25:00,20.08,20.09,20.05,20.07,548500.0,11.8174,11.8232,11.7997,11.8115,548500.0
2006-03-07 10:30:00,20.07,20.08,20.02,20.02,1116900.0,11.8115,11.8174,11.7821,11.7821,1116900.0
2006-03-07 10:35:00,20.03,20.05,20.0,20.02,1422300.0,11.7879,11.7997,11.7703,11.7821,1422300.0
2006-03-07 10:40:00,20.02,20.02,20.0,20.01,861900.0,11.7821,11.7821,11.7703,11.7762,861900.0
2006-03-07 10:45:00,20.01,20.04,20.0,20.02,749500.0,11.7762,11.7938,11.7703,11.7821,749500.0
2006-03-07 10:50:00,20.02,20.05,20.01,20.04,894400.0,11.7821,11.7997,11.7762,11.7938,894400.0
2006-03-07 10:55:00,20.03,20.04,20.01,20.01,503800.0,11.7879,11.7938,11.7762,11.7762,503800.0
2006-03-07 11:00:00,20.01,20.03,20.01,20.02,352200.0,11.7762,11.7879,11.7762,11.7821,352200.0
2006-03-07 11:05:00,20.02,20.06,20.01,20.05,1103300.0,11.7821,11.8056,11.7762,11.7997,1103300.0
2006-03-07 11:10:00,20.05,20.07,20.03,20.04,635700.0,11.7997,11.8115,11.7879,11.7938,635700.0
2006-03-07 11:15:00,20.03,20.07,20.03,20.06,442700.0,11.7879,11.8115,11.7879,11.8056,442700.0
2006-03-07 11:20:00,20.06,20.07,20.06,20.07,399100.0,11.8056,11.8115,11.8056,11.8115,399100.0
2006-03-07 11:25:00,20.07,20.08,20.06,20.07,514900.0,11.8115,11.8174,11.8056,11.8115,514900.0
2006-03-07 11:30:00,20.07,20.08,20.05,20.07,797400.0,11.8115,11.8174,11.7997,11.8115,797400.0
2006-03-07 11:35:00,20.06,20.07,20.03,20.06,1101900.0,11.8056,11.8115,11.7879,11.8056,1101900.0
2006-03-07 11:40:00,20.07,20.08,20.01,20.07,503000.0,11.8115,11.8174,11.7762,11.8115,503000.0
2006-03-07 11:45:00,20.06,20.1,20.05,20.08,1175900.0,11.8056,11.8291,11.7997,11.8174,1175900.0
2006-03-07 11:50:00,20.08,20.09,20.05,20.05,325800.0,11.8174,11.8232,11.7997,11.7997,325800.0
2006-03-07 11:55:00,20.05,20.1,20.04,20.06,830000.0,11.7997,11.8291,11.7938,11.8056,830000.0
2006-03-07 12:00:00,20.05,20.08,20.04,20.06,379200.0,11.7997,11.8174,11.7938,11.8056,379200.0
2006-03-07 12:05:00,20.06,20.06,20.04,20.04,520000.0,11.8056,11.8056,11.7938,11.7938,520000.0
2006-03-07 12:10:00,20.05,20.13,20.01,20.04,928200.0,11.7997,11.8468,11.7762,11.7938,928200.0
2006-03-07 12:15:00,20.03,20.05,20.03,20.03,706400.0,11.7879,11.7997,11.7879,11.7879,706400.0
2006-03-07 12:20:00,20.03,20.07,20.02,20.05,1368700.0,11.7879,11.8115,11.7821,11.7997,1368700.0
2006-03-07 12:25:00,20.05,20.06,20.0,20.04,482400.0,11.7997,11.8056,11.7703,11.7938,482400.0
2006-03-07 12:30:00,20.03,20.04,20.02,20.02,888100.0,11.7879,11.7938,11.7821,11.7821,888100.0
2006-03-07 12:35:00,20.02,20.04,20.02,20.02,481100.0,11.7821,11.7938,11.7821,11.7821,481100.0
2006-03-07 12:40:00,20.02,20.02,20.0,20.01,967700.0,11.7821,11.7821,11.7703,11.7762,967700.0
2006-03-07 12:45:00,20.02,20.02,20.01,20.02,261000.0,11.7821,11.7821,11.7762,11.7821,261000.0
2006-03-07 12:50:00,20.01,20.03,20.0,20.02,767800.0,11.7762,11.7879,11.7703,11.7821,767800.0
2006-03-07 12:55:00,20.01,20.02,20.0,20.0,493900.0,11.7762,11.7821,11.7703,11.7703,493900.0
2006-03-07 13:00:00,20.0,20.03,20.0,20.01,1398700.0,11.7703,11.7879,11.7703,11.7762,1398700.0
2006-03-07 13:05:00,20.0,20.01,19.84,19.98,1594100.0,11.7703,11.7762,11.6761,11.7585,1594100.0
2006-03-07 13:10:00,19.98,20.01,19.94,20.0,1199300.0,11.7585,11.7762,11.735,11.7703,1199300.0
2006-03-07 13:15:00,20.0,20.02,19.99,20.01,1548800.0,11.7703,11.7821,11.7644,11.7762,1548800.0
2006-03-07 13:20:00,20.01,20.02,20.0,20.0,568500.0,11.7762,11.7821,11.7703,11.7703,568500.0
2006-03-07 13:25:00,20.0,20.0,19.98,19.99,823500.0,11.7703,11.7703,11.7585,11.7644,823500.0
2006-03-07 13:30:00,19.98,20.03,19.98,20.01,1269600.0,11.7585,11.7879,11.7585,11.7762,1269600.0
2006-03-07 13:35:00,20.01,20.04,20.0,20.04,2268200.0,11.7762,11.7938,11.7703,11.7938,2268200.0
2006-03-07 13:40:00,20.04,20.05,20.02,20.03,531300.0,11.7938,11.7997,11.7821,11.7879,531300.0
2006-03-07 13:45:00,20.02,20.09,20.02,20.07,1188800.0,11.7821,11.8232,11.7821,11.8115,1188800.0
2006-03-07 13:50:00,20.07,20.08,20.05,20.06,802900.0,11.8115,11.8174,11.7997,11.8056,802900.0
2006-03-07 13:55:00,20.06,20.06,20.04,20.05,440900.0,11.8056,11.8056,11.7938,11.7997,440900.0
2006-03-07 14:00:00,20.06,20.08,20.05,20.05,799900.0,11.8056,11.8174,11.7997,11.7997,799900.0
2006-03-07 14:05:00,20.06,20.07,20.02,20.02,1040800.0,11.8056,11.8115,11.7821,11.7821,1040800.0
2006-03-07 14:10:00,20.02,20.02,20.0,20.01,1077800.0,11.7821,11.7821,11.7703,11.7762,1077800.0
2006-03-07 14:15:00,20.0,20.01,20.0,20.0,554000.0,11.7703,11.7762,11.7703,11.7703,554000.0
2006-03-07 14:20:00,20.0,20.01,19.98,20.0,925600.0,11.7703,11.7762,11.7585,11.7703,925600.0
2006-03-07 14:25:00,20.01,20.01,19.98,19.98,589800.0,11.7762,11.7762,11.7585,11.7585,589800.0
2006-03-07 14:30:00,19.98,19.99,19.95,19.95,751100.0,11.7585,11.7644,11.7409,11.7409,751100.0
2006-03-07 14:35:00,19.96,19.97,19.83,19.95,1844800.0,11.7467,11.7526,11.6702,11.7409,1844800.0
2006-03-07 14:40:00,19.94,19.96,19.94,19.95,713600.0,11.735,11.7467,11.735,11.7409,713600.0
2006-03-07 14:45:00,19.95,19.95,19.91,19.94,763700.0,11.7409,11.7409,11.7173,11.735,763700.0
2006-03-07 14:50:00,19.94,20.01,19.94,19.99,1309800.0,11.735,11.7762,11.735,11.7644,1309800.0
2006-03-07 14:55:00,19.99,20.04,19.98,20.02,1559600.0,11.7644,11.7938,11.7585,11.7821,1559600.0
2006-03-07 15:00:00,20.02,20.02,20.0,20.02,444300.0,11.7821,11.7821,11.7703,11.7821,444300.0
2006-03-07 15:05:00,20.01,20.03,20.0,20.0,612200.0,11.7762,11.7879,11.7703,11.7703,612200.0
2006-03-07 15:10:00,20.0,20.01,19.98,20.0,839000.0,11.7703,11.7762,11.7585,11.7703,839000.0
2006-03-07 15:15:00,20.0,20.03,20.0,20.01,805400.0,11.7703,11.7879,11.7703,11.7762,805400.0
2006-03-07 15:20:00,20.01,20.07,20.0,20.07,1804700.0,11.7762,11.8115,11.7703,11.8115,1804700.0
2006-03-07 15:25:00,20.07,20.08,19.93,20.07,1428400.0,11.8115,11.8174,11.7291,11.8115,1428400.0
2006-03-07 15:30:00,20.06,20.08,20.04,20.04,1256900.0,11.8056,11.8174,11.7938,11.7938,1256900.0
2006-03-07 15:35:00,20.05,20.09,20.02,20.07,1064800.0,11.7997,11.8232,11.7821,11.8115,1064800.0
2006-03-07 15:40:00,20.07,20.08,20.05,20.06,1182900.0,11.8115,11.8174,11.7997,11.8056,1182900.0
2006-03-07 15:45:00,20.06,20.06,20.04,20.04,667300.0,11.8056,11.8056,11.7938,11.7938,667300.0
2006-03-07 15:50:00,20.04,20.08,20.04,20.07,1483700.0,11.7938,11.8174,11.7938,11.8115,1483700.0
2006-03-07 15:55:00,20.08,20.08,20.04,20.04,2024300.0,11.8174,11.8174,11.7938,11.7938,2024300.0
2006-03-08 09:30:00,20.0,20.07,19.93,20.03,3019500.0,11.7703,11.8115,11.7291,11.7879,3019500.0
2006-03-08 09:35:00,20.03,20.03,19.97,19.97,1078700.0,11.7879,11.7879,11.7526,11.7526,1078700.0
2006-03-08 09:40:00,19.98,19.98,19.93,19.96,1264600.0,11.7585,11.7585,11.7291,11.7467,1264600.0
2006-03-08 09:45:00,19.96,19.98,19.95,19.96,1231100.0,11.7467,11.7585,11.7409,11.7467,1231100.0
2006-03-08 09:50:00,19.96,20.05,19.95,20.02,2425400.0,11.7467,11.7997,11.7409,11.7821,2425400.0
2006-03-08 09:55:00,20.03,20.14,19.97,20.14,1591800.0,11.7879,11.8527,11.7526,11.8527,1591800.0
2006-03-08 10:00:00,20.13,20.19,20.1,20.11,1527300.0,11.8468,11.8821,11.8291,11.835,1527300.0
2006-03-08 10:05:00,20.12,20.13,20.03,20.03,1373100.0,11.8409,11.8468,11.7879,11.7879,1373100.0
2006-03-08 10:10:00,20.03,20.08,20.03,20.06,931300.0,11.7879,11.8174,11.7879,11.8056,931300.0
2006-03-08 10:15:00,20.06,20.07,20.0,20.04,1251400.0,11.8056,11.8115,11.7703,11.7938,1251400.0
2006-03-08 10:20:00,20.05,20.07,20.0,20.0,874400.0,11.7997,11.8115,11.7703,11.7703,874400.0
2006-03-08 10:25:00,20.0,20.04,20.0,20.02,1238200.0,11.7703,11.7938,11.7703,11.7821,1238200.0
2006-03-08 10:30:00,20.02,20.03,19.99,20.02,1163100.0,11.7821,11.7879,11.7644,11.7821,1163100.0
2006-03-08 10:35:00,20.01,20.03,19.97,19.99,1041500.0,11.7762,11.7879,11.7526,11.7644,1041500.0
2006-03-08 10:40:00,19.99,20.02,19.99,20.0,892900.0,11.7644,11.7821,11.7644,11.7703,892900.0
2006-03-08 10:45:00,20.0,20.01,19.97,20.0,1276600.0,11.7703,11.7762,11.7526,11.7703,1276600.0
2006-03-08 10:50:00,20.0,20.01,19.98,19.98,1134200.0,11.7703,11.7762,11.7585,11.7585,1134200.0
2006-03-08 10:55:00,19.98,19.99,19.95,19.99,1010500.0,11.7585,11.7644,11.7409,11.7644,1010500.0
2006-03-08 11:00:00,19.99,20.0,19.97,19.97,475900.0,11.7644,11.7703,11.7526,11.7526,475900.0
2006-03-08 11:05:00,19.97,19.98,19.95,19.96,866200.0,11.7526,11.7585,11.7409,11.7467,866200.0
2006-03-08 11:10:00,19.96,19.98,19.94,19.98,673900.0,11.7467,11.7585,11.735,11.7585,673900.0
2006-03-08 11:15:00,19.98,20.02,19.97,20.0,1022200.0,11.7585,11.7821,11.7526,11.7703,1022200.0
2006-03-08 11:20:00,20.0,20.01,19.99,19.99,436800.0,11.7703,11.7762,11.7644,11.7644,436800.0
2006-03-08 11:25:00,19.99,20.01,19.96,19.96,595100.0,11.7644,11.7762,11.7467,11.7467,595100.0
2006-03-08 11:30:00,19.96,19.97,19.82,19.94,884600.0,11.7467,11.7526,11.6643,11.735,884600.0
2006-03-08 11:35:00,19.94,20.05,19.85,19.92,842000.0,11.735,11.7997,11.682,11.7232,842000.0
2006-03-08 11:40:00,19.93,20.0,19.91,19.91,650500.0,11.7291,11.7703,11.7173,11.7173,650500.0
2006-03-08 11:45:00,19.91,19.94,19.88,19.88,2151700.0,11.7173,11.735,11.6997,11.6997,2151700.0
2006-03-08 11:50:00,19.88,19.94,19.88,19.93,905700.0,11.6997,11.735,11.6997,11.7291,905700.0
2006-03-08 11:55:00,19.94,19.94,19.92,19.93,358700.0,11.735,11.735,11.7232,11.7291,358700.0
2006-03-08 12:00:00,19.94,20.0,19.92,20.0,1099400.0,11.735,11.7703,11.7232,11.7703,1099400.0
2006-03-08 12:05:00,19.99,20.01,19.96,20.01,777300.0,11.7644,11.7762,11.7467,11.7762,777300.0
2006-03-08 12:10:00,20.01,20.01,19.98,19.99,510200.0,11.7762,11.7762,11.7585,11.7644,510200.0
2006-03-08 12:15:00,19.99,20.0,19.98,19.98,337700.0,11.7644,11.7703,11.7585,11.7585,337700.0
2006-03-08 12:20:00,19.98,20.0,19.98,19.98,304400.0,11.7585,11.7703,11.7585,11.7585,304400.0
2006-03-08 12:25:00,19.98,20.01,19.98,20.0,613900.0,11.7585,11.7762,11.7585,11.7703,613900.0
2006-03-08 12:30:00,20.0,20.01,19.99,19.99,432800.0,11.7703,11.7762,11.7644,11.7644,432800.0
2006-03-08 12:35:00,19.99,20.01,19.97,19.97,433700.0,11.7644,11.7762,11.7526,11.7526,433700.0
2006-03-08 12:40:00,19.97,20.01,19.97,19.98,559800.0,11.7526,11.7762,11.7526,11.7585,559800.0
2006-03-08 12:45:00,19.97,20.0,19.97,19.99,508600.0,11.7526,11.7703,11.7526,11.7644,508600.0
2006-03-08 12:50:00,19.99,20.05,19.98,20.04,1057000.0,11.7644,11.7997,11.7585,11.7938,1057000.0
2006-03-08 12:55:00,20.04,20.04,19.98,20.0,732200.0,11.7938,11.7938,11.7585,11.7703,732200.0
2006-03-08 13:00:00,20.0,20.0,19.98,19.99,419600.0,11.7703,11.7703,11.7585,11.7644,419600.0
2006-03-08 13:05:00,19.99,20.01,19.98,19.99,427400.0,11.7644,11.7762,11.7585,11.7644,427400.0
2006-03-08 13:10:00,19.99,20.0,19.95,19.96,599000.0,11.7644,11.7703,11.7409,11.7467,599000.0
2006-03-08 13:15:00,19.96,19.96,19.89,19.92,1792500.0,11.7467,11.7467,11.7055,11.7232,1792500.0
2006-03-08 13:20:00,19.92,19.95,19.92,19.95,501100.0,11.7232,11.7409,11.7232,11.7409,501100.0
2006-03-08 13:25:00,19.95,19.96,19.93,19.95,455700.0,11.7409,11.7467,11.7291,11.7409,455700.0
2006-03-08 13:30:00,19.95,19.96,19.94,19.95,492800.0,11.7409,11.7467,11.735,11.7409,492800.0
2006-03-08 13:35:00,19.95,19.96,19.94,19.95,377700.0,11.7409,11.7467,11.735,11.7409,377700.0
2006-03-08 13:40:00,19.95,19.97,19.94,19.97,302500.0,11.7409,11.7526,11.735,11.7526,302500.0
2006-03-08 13:45:00,19.96,20.0,19.96,19.98,340300.0,11.7467,11.7703,11.7467,11.7585,340300.0
2006-03-08 13:50:00,19.99,19.99,19.94,19.94,602600.0,11.7644,11.7644,11.735,11.735,602600.0
2006-03-08 13:55:00,19.94,19.96,19.94,19.96,349200.0,11.735,11.7467,11.735,11.7467,349200.0
2006-03-08 14:00:00,19.96,19.98,19.95,19.98,615300.0,11.7467,11.7585,11.7409,11.7585,615300.0
2006-03-08 14:05:00,19.98,20.01,19.97,20.0,656700.0,11.7585,11.7762,11.7526,11.7703,656700.0
2006-03-08 14:10:00,20.0,20.03,19.99,20.0,1206200.0,11.7703,11.7879,11.7644,11.7703,1206200.0
2006-03-08 14:15:00,20.0,20.02,19.99,20.0,544600.0,11.7703,11.7821,11.7644,11.7703,544600.0
2006-03-08 14:20:00,20.01,20.02,19.99,20.02,649200.0,11.7762,11.7821,11.7644,11.7821,649200.0
2006-03-08 14:25:00,20.02,20.03,20.0,20.03,602100.0,11.7821,11.7879,11.7703,11.7879,602100.0
2006-03-08 14:30:00,20.02,20.1,20.02,20.06,2347600.0,11.7821,11.8291,11.7821,11.8056,2347600.0
2006-03-08 14:35:00,20.06,20.09,20.05,20.08,1734200.0,11.8056,11.8232,11.7997,11.8174,1734200.0
2006-03-08 14:40:00,20.08,20.1,20.07,20.09,1939500.0,11.8174,11.8291,11.8115,11.8232,1939500.0
2006-03-08 14:45:00,20.1,20.15,20.09,20.12,1413300.0,11.8291,11.8586,11.8232,11.8409,1413300.0
2006-03-08 14:50:00,20.12,20.19,20.12,20.17,1918200.0,11.8409,11.8821,11.8409,11.8703,1918200.0
2006-03-08 14:55:00,20.17,20.18,20.13,20.13,973100.0,11.8703,11.8762,11.8468,11.8468,973100.0
2006-03-08 15:00:00,20.13,20.14,20.07,20.08,1179100.0,11.8468,11.8527,11.8115,11.8174,1179100.0
2006-03-08 15:05:00,20.08,20.13,20.08,20.11,999800.0,11.8174,11.8468,11.8174,11.835,999800.0
2006-03-08 15:10:00,20.1,20.11,20.06,20.07,631100.0,11.8291,11.835,11.8056,11.8115,631100.0
2006-03-08 15:15:00,20.08,20.09,20.07,20.07,359300.0,11.8174,11.8232,11.8115,11.8115,359300.0
2006-03-08 15:20:00,20.07,20.08,20.06,20.07,420200.0,11.8115,11.8174,11.8056,11.8115,420200.0
2006-03-08 15:25:00,20.06,20.1,20.05,20.1,778700.0,11.8056,11.8291,11.7997,11.8291,778700.0
2006-03-08 15:30:00,20.1,20.1,20.06,20.07,977000.0,11.8291,11.8291,11.8056,11.8115,977000.0
2006-03-08 15:35:00,20.07,20.08,20.03,20.06,872800.0,11.8115,11.8174,11.7879,11.8056,872800.0
2006-03-08 15:40:00,20.06,20.14,20.05,20.06,1197900.0,11.8056,11.8527,11.7997,11.8056,1197900.0
2006-03-08 15:45:00,20.06,20.08,20.03,20.05,1149800.0,11.8056,11.8174,11.7879,11.7997,1149800.0
2006-03-08 15:50:00,20.05,20.07,20.02,20.04,1039000.0,11.7997,11.8115,11.7821,11.7938,1039000.0
2006-03-08 15:55:00,20.04,20.05,19.99,20.0,1625600.0,11.7938,11.7997,11.7644,11.7703,1625600.0
2006-03-09 09:30:00,20.05,20.09,20.0,20.05,1723400.0,11.7997,11.8232,11.7703,11.7997,1723400.0
2006-03-09 09:35:00,20.04,20.07,20.03,20.06,993100.0,11.7938,11.8115,11.7879,11.8056,993100.0
2006-03-09 09:40:00,20.06,20.14,20.05,20.08,841700.0,11.8056,11.8527,11.7997,11.8174,841700.0
2006-03-09 09:45:00,20.08,20.12,20.06,20.1,595100.0,11.8174,11.8409,11.8056,11.8291,595100.0
2006-03-09 09:50:00,20.09,20.1,20.04,20.06,479500.0,11.8232,11.8291,11.7938,11.8056,479500.0
2006-03-09 09:55:00,20.06,20.09,20.05,20.08,443700.0,11.8056,11.8232,11.7997,11.8174,443700.0
2006-03-09 10:00:00,20.08,20.09,20.03,20.07,747400.0,11.8174,11.8232,11.7879,11.8115,747400.0
2006-03-09 10:05:00,20.06,20.07,20.04,20.05,1162300.0,11.8056,11.8115,11.7938,11.7997,1162300.0
2006-03-09 10:10:00,20.05,20.06,20.04,20.05,702400.0,11.7997,11.8056,11.7938,11.7997,702400.0
2006-03-09 10:15:00,20.06,20.06,20.04,20.06,355200.0,11.8056,11.8056,11.7938,11.8056,355200.0
2006-03-09 10:20:00,20.06,20.1,20.05,20.09,856000.0,11.8056,11.8291,11.7997,11.8232,856000.0
2006-03-09 10:25:00,20.09,20.12,20.07,20.1,1373900.0,11.8232,11.8409,11.8115,11.8291,1373900.0
2006-03-09 10:30:00,20.1,20.12,20.09,20.1,721100.0,11.8291,11.8409,11.8232,11.8291,721100.0
2006-03-09 10:35:00,20.11,20.12,20.08,20.11,468100.0,11.835,11.8409,11.8174,11.835,468100.0
2006-03-09 10:40:00,20.11,20.11,20.08,20.09,372300.0,11.835,11.835,11.8174,11.8232,372300.0
2006-03-09 10:45:00,20.09,20.11,20.07,20.09,654100.0,11.8232,11.835,11.8115,11.8232,654100.0
2006-03-09 10:50:00,20.09,20.1,20.05,20.09,943600.0,11.8232,11.8291,11.7997,11.8232,943600.0
2006-03-09 10:55:00,20.08,20.1,20.07,20.07,440400.0,11.8174,11.8291,11.8115,11.8115,440400.0
2006-03-09 11:00:00,20.08,20.08,20.05,20.06,396600.0,11.8174,11.8174,11.7997,11.8056,396600.0
2006-03-09 11:05:00,20.06,20.08,20.06,20.07,327000.0,11.8056,11.8174,11.8056,11.8115,327000.0
2006-03-09 11:10:00,20.06,20.09,20.06,20.08,227600.0,11.8056,11.8232,11.8056,11.8174,227600.0
2006-03-09 11:15:00,20.08,20.11,20.07,20.08,643400.0,11.8174,11.835,11.8115,11.8174,643400.0
2006-03-09 11:20:00,20.08,20.09,20.07,20.08,503600.0,11.8174,11.8232,11.8115,11.8174,503600.0
2006-03-09 11:25:00,20.08,20.08,20.06,20.06,371900.0,11.8174,11.8174,11.8056,11.8056,371900.0
2006-03-09 11:30:00,20.07,20.09,20.05,20.06,251800.0,11.8115,11.8232,11.7997,11.8056,251800.0
2006-03-09 11:35:00,20.07,20.08,20.06,20.07,265800.0,11.8115,11.8174,11.8056,11.8115,265800.0
2006-03-09 11:40:00,20.07,20.09,20.06,20.08,472300.0,11.8115,11.8232,11.8056,11.8174,472300.0
2006-03-09 11:45:00,20.08,20.11,20.07,20.07,460100.0,11.8174,11.835,11.8115,11.8115,460100.0
2006-03-09 11:50:00,20.07,20.08,20.05,20.06,674400.0,11.8115,11.8174,11.7997,11.8056,674400.0
2006-03-09 11:55:00,20.06,20.07,20.05,20.06,331200.0,11.8056,11.8115,11.7997,11.8056,331200.0
2006-03-09 12:00:00,20.06,20.07,20.02,20.02,675800.0,11.8056,11.8115,11.7821,11.7821,675800.0
2006-03-09 12:05:00,20.02,20.05,20.0,20.03,525600.0,11.7821,11.7997,11.7703,11.7879,525600.0
2006-03-09 12:10:00,20.03,20.04,20.0,20.01,767100.0,11.7879,11.7938,11.7703,11.7762,767100.0
2006-03-09 12:15:00,20.02,20.04,20.0,20.01,965800.0,11.7821,11.7938,11.7703,11.7762,965800.0
2006-03-09 12:20:00,20.01,20.16,20.01,20.02,302800.0,11.7762,11.8644,11.7762,11.7821,302800.0
2006-03-09 12:25:00,20.02,20.03,20.01,20.02,376700.0,11.7821,11.7879,11.7762,11.7821,376700.0
2006-03-09 12:30:00,20.02,20.03,19.94,19.97,1812400.0,11.7821,11.7879,11.735,11.7526,1812400.0
2006-03-09 12:35:00,19.97,19.97,19.92,19.96,1123300.0,11.7526,11.7526,11.7232,11.7467,1123300.0
2006-03-09 12:40:00,19.96,20.0,19.95,19.98,1184100.0,11.7467,11.7703,11.7409,11.7585,1184100.0
2006-03-09 12:45:00,19.98,20.06,19.97,20.03,1773900.0,11.7585,11.8056,11.7526,11.7879,1773900.0
2006-03-09 12:50:00,20.03,20.07,20.03,20.05,824500.0,11.7879,11.8115,11.7879,11.7997,824500.0
2006-03-09 12:55:00,20.04,20.05,20.02,20.02,406400.0,11.7938,11.7997,11.7821,11.7821,406400.0
2006-03-09 13:00:00,20.02,20.03,19.97,19.99,591600.0,11.7821,11.7879,11.7526,11.7644,591600.0
2006-03-09 13:05:00,19.99,20.0,19.96,19.97,441100.0,11.7644,11.7703,11.7467,11.7526,441100.0
2006-03-09 13:10:00,19.97,19.98,19.94,19.94,521400.0,11.7526,11.7585,11.735,11.735,521400.0
2006-03-09 13:15:00,19.94,19.97,19.92,19.97,810900.0,11.735,11.7526,11.7232,11.7526,810900.0
2006-03-09 13:20:00,19.96,19.98,19.75,19.94,591700.0,11.7467,11.7585,11.6232,11.735,591700.0
2006-03-09 13:25:00,19.93,19.98,19.91,19.94,784400.0,11.7291,11.7585,11.7173,11.735,784400.0
2006-03-09 13:30:00,19.94,19.96,19.93,19.94,434400.0,11.735,11.7467,11.7291,11.735,434400.0
2006-03-09 13:35:00,19.94,19.94,19.93,19.94,766500.0,11.735,11.735,11.7291,11.735,766500.0
2006-03-09 13:40:00,19.94,19.96,19.92,19.92,588000.0,11.735,11.7467,11.7232,11.7232,588000.0
2006-03-09 13:45:00,19.92,19.93,19.9,19.92,697800.0,11.7232,11.7291,11.7114,11.7232,697800.0
2006-03-09 13:50:00,19.92,19.92,19.84,19.84,1257100.0,11.7232,11.7232,11.6761,11.6761,1257100.0
2006-03-09 13:55:00,19.84,19.89,19.83,19.89,1403300.0,11.6761,11.7055,11.6702,11.7055,1403300.0
2006-03-09 14:00:00,19.88,19.94,19.88,19.93,999800.0,11.6997,11.735,11.6997,11.7291,999800.0
2006-03-09 14:05:00,19.92,19.93,19.9,19.92,467100.0,11.7232,11.7291,11.7114,11.7232,467100.0
2006-03-09 14:10:00,19.91,19.92,19.88,19.91,511100.0,11.7173,11.7232,11.6997,11.7173,511100.0
2006-03-09 14:15:00,19.91,19.92,19.87,19.89,615200.0,11.7173,11.7232,11.6938,11.7055,615200.0
2006-03-09 14:20:00,19.89,19.9,19.88,19.88,383100.0,11.7055,11.7114,11.6997,11.6997,383100.0
2006-03-09 14:25:00,19.89,19.9,19.88,19.88,421900.0,11.7055,11.7114,11.6997,11.6997,421900.0
2006-03-09 14:30:00,19.88,19.89,19.86,19.88,889300.0,11.6997,11.7055,11.6879,11.6997,889300.0
2006-03-09 14:35:00,19.88,19.92,19.87,19.89,857600.0,11.6997,11.7232,11.6938,11.7055,857600.0
2006-03-09 14:40:00,19.88,19.89,19.85,19.86,1114600.0,11.6997,11.7055,11.682,11.6879,1114600.0
2006-03-09 14:45:00,19.86,19.89,19.85,19.87,960100.0,11.6879,11.7055,11.682,11.6938,960100.0
2006-03-09 14:50:00,19.88,19.89,19.86,19.87,493400.0,11.6997,11.7055,11.6879,11.6938,493400.0
2006-03-09 14:55:00,19.86,19.87,19.84,19.86,377400.0,11.6879,11.6938,11.6761,11.6879,377400.0
2006-03-09 15:00:00,19.86,19.86,19.78,19.78,1710300.0,11.6879,11.6879,11.6408,11.6408,1710300.0
2006-03-09 15:05:00,19.78,19.82,19.75,19.8,1206300.0,11.6408,11.6643,11.6232,11.6526,1206300.0
2006-03-09 15:10:00,19.8,19.81,19.73,19.79,2267500.0,11.6526,11.6585,11.6114,11.6467,2267500.0
2006-03-09 15:15:00,19.8,19.84,19.77,19.82,1727700.0,11.6526,11.6761,11.6349,11.6643,1727700.0
2006-03-09 15:20:00,19.82,19.85,19.81,19.84,977100.0,11.6643,11.682,11.6585,11.6761,977100.0
2006-03-09 15:25:00,19.84,19.84,19.81,19.83,767600.0,11.6761,11.6761,11.6585,11.6702,767600.0
2006-03-09 15:30:00,19.84,19.87,19.83,19.85,1567100.0,11.6761,11.6938,11.6702,11.682,1567100.0
2006-03-09 15:35:00,19.85,19.88,19.82,19.84,1148800.0,11.682,11.6997,11.6643,11.6761,1148800.0
2006-03-09 15:40:00,19.84,19.85,19.78,19.8,1481500.0,11.6761,11.682,11.6408,11.6526,1481500.0
2006-03-09 15:45:00,19.79,19.8,19.75,19.77,1205800.0,11.6467,11.6526,11.6232,11.6349,1205800.0
2006-03-09 15:50:00,19.77,19.78,19.73,19.76,2905900.0,11.6349,11.6408,11.6114,11.629,2905900.0
2006-03-09 15:55:00,19.76,19.79,19.73,19.74,2218400.0,11.629,11.6467,11.6114,11.6173,2218400.0
2006-03-10 09:30:00,19.82,19.88,19.82,19.85,1217300.0,11.6643,11.6997,11.6643,11.682,1217300.0
2006-03-10 09:35:00,19.86,19.88,19.8,19.83,371400.0,11.6879,11.6997,11.6526,11.6702,371400.0
2006-03-10 09:40:00,19.84,19.92,19.81,19.91,855400.0,11.6761,11.7232,11.6585,11.7173,855400.0
2006-03-10 09:45:00,19.91,19.93,19.86,19.86,700000.0,11.7173,11.7291,11.6879,11.6879,700000.0
2006-03-10 09:50:00,19.86,19.89,19.82,19.82,664200.0,11.6879,11.7055,11.6643,11.6643,664200.0
2006-03-10 09:55:00,19.83,19.84,19.78,19.82,1028200.0,11.6702,11.6761,11.6408,11.6643,1028200.0
2006-03-10 10:00:00,19.82,19.82,19.78,19.79,549600.0,11.6643,11.6643,11.6408,11.6467,549600.0
2006-03-10 10:05:00,19.79,19.83,19.78,19.83,1102300.0,11.6467,11.6702,11.6408,11.6702,1102300.0
2006-03-10 10:10:00,19.83,19.88,19.82,19.86,726700.0,11.6702,11.6997,11.6643,11.6879,726700.0
2006-03-10 10:15:00,19.86,19.9,19.82,19.9,856800.0,11.6879,11.7114,11.6643,11.7114,856800.0
2006-03-10 10:20:00,19.9,19.9,19.87,19.89,601000.0,11.7114,11.7114,11.6938,11.7055,601000.0
2006-03-10 10:25:00,19.89,19.93,19.89,19.9,764900.0,11.7055,11.7291,11.7055,11.7114,764900.0
2006-03-10 10:30:00,19.89,19.92,19.89,19.89,2813900.0,11.7055,11.7232,11.7055,11.7055,2813900.0
2006-03-10 10:35:00,19.9,19.95,19.88,19.95,1125500.0,11.7114,11.7409,11.6997,11.7409,1125500.0
2006-03-10 10:40:00,19.95,20.0,19.94,19.98,963300.0,11.7409,11.7703,11.735,11.7585,963300.0
2006-03-10 10:45:00,19.98,19.99,19.95,19.97,596900.0,11.7585,11.7644,11.7409,11.7526,596900.0
2006-03-10 10:50:00,19.97,19.97,19.93,19.96,649400.0,11.7526,11.7526,11.7291,11.7467,649400.0
2006-03-10 10:55:00,19.95,20.0,19.95,19.99,944300.0,11.7409,11.7703,11.7409,11.7644,944300.0
2006-03-10 11:00:00,19.98,20.0,19.95,19.96,695500.0,11.7585,11.7703,11.7409,11.7467,695500.0
2006-03-10 11:05:00,19.96,19.98,19.93,19.97,695600.0,11.7467,11.7585,11.7291,11.7526,695600.0
2006-03-10 11:10:00,19.97,19.98,19.96,19.96,492800.0,11.7526,11.7585,11.7467,11.7467,492800.0
2006-03-10 11:15:00,19.97,19.97,19.93,19.93,346200.0,11.7526,11.7526,11.7291,11.7291,346200.0
2006-03-10 11:20:00,19.94,19.97,19.92,19.95,597100.0,11.735,11.7526,11.7232,11.7409,597100.0
2006-03-10 11:25:00,19.95,19.98,19.94,19.95,1037100.0,11.7409,11.7585,11.735,11.7409,1037100.0
2006-03-10 11:30:00,19.94,19.97,19.94,19.96,419200.0,11.735,11.7526,11.735,11.7467,419200.0
2006-03-10 11:35:00,19.96,19.97,19.95,19.95,403000.0,11.7467,11.7526,11.7409,11.7409,403000.0
2006-03-10 11:40:00,19.96,19.97,19.95,19.96,574900.0,11.7467,11.7526,11.7409,11.7467,574900.0
2006-03-10 11:45:00,19.96,19.98,19.95,19.95,494200.0,11.7467,11.7585,11.7409,11.7409,494200.0
2006-03-10 11:50:00,19.95,19.96,19.94,19.96,519900.0,11.7409,11.7467,11.735,11.7467,519900.0
2006-03-10 11:55:00,19.95,19.96,19.94,19.96,386200.0,11.7409,11.7467,11.735,11.7467,386200.0
2006-03-10 12:00:00,19.96,20.0,19.95,19.99,766300.0,11.7467,11.7703,11.7409,11.7644,766300.0
2006-03-10 12:05:00,19.99,20.02,19.98,19.99,1216300.0,11.7644,11.7821,11.7585,11.7644,1216300.0
2006-03-10 12:10:00,19.99,20.0,19.95,19.95,408900.0,11.7644,11.7703,11.7409,11.7409,408900.0
2006-03-10 12:15:00,19.96,19.96,19.93,19.96,592100.0,11.7467,11.7467,11.7291,11.7467,592100.0
2006-03-10 12:20:00,19.96,19.96,19.92,19.94,432400.0,11.7467,11.7467,11.7232,11.735,432400.0
2006-03-10 12:25:00,19.94,19.97,19.93,19.96,401700.0,11.735,11.7526,11.7291,11.7467,401700.0
2006-03-10 12:30:00,19.96,19.98,19.95,19.95,508200.0,11.7467,11.7585,11.7409,11.7409,508200.0
2006-03-10 12:35:00,19.96,19.97,19.95,19.96,219800.0,11.7467,11.7526,11.7409,11.7467,219800.0
2006-03-10 12:40:00,19.96,19.97,19.95,19.97,286800.0,11.7467,11.7526,11.7409,11.7526,286800.0
2006-03-10 12:45:00,19.97,19.99,19.95,19.96,508700.0,11.7526,11.7644,11.7409,11.7467,508700.0
2006-03-10 12:50:00,19.97,19.97,19.96,19.96,494300.0,11.7526,11.7526,11.7467,11.7467,494300.0
2006-03-10 12:55:00,19.96,20.0,19.96,19.99,471000.0,11.7467,11.7703,11.7467,11.7644,471000.0
2006-03-10 13:00:00,19.99,20.0,19.96,19.96,654000.0,11.7644,11.7703,11.7467,11.7467,654000.0
2006-03-10 13:05:00,19.97,20.0,19.95,19.99,559500.0,11.7526,11.7703,11.7409,11.7644,559500.0
2006-03-10 13:10:00,20.0,20.0,19.97,19.97,536500.0,11.7703,11.7703,11.7526,11.7526,536500.0
2006-03-10 13:15:00,19.97,19.98,19.96,19.96,141000.0,11.7526,11.7585,11.7467,11.7467,141000.0
2006-03-10 13:20:00,19.96,19.97,19.94,19.95,325000.0,11.7467,11.7526,11.735,11.7409,325000.0
2006-03-10 13:25:00,19.95,20.0,19.95,19.96,450200.0,11.7409,11.7703,11.7409,11.7467,450200.0
2006-03-10 13:30:00,19.97,19.97,19.92,19.92,395000.0,11.7526,11.7526,11.7232,11.7232,395000.0
2006-03-10 13:35:00,19.92,19.95,19.91,19.94,444900.0,11.7232,11.7409,11.7173,11.735,444900.0
2006-03-10 13:40:00,19.94,19.95,19.93,19.93,126100.0,11.735,11.7409,11.7291,11.7291,126100.0
2006-03-10 13:45:00,19.94,19.95,19.92,19.94,514100.0,11.735,11.7409,11.7232,11.735,514100.0
2006-03-10 13:50:00,19.94,19.95,19.92,19.94,337000.0,11.735,11.7409,11.7232,11.735,337000.0
2006-03-10 13:55:00,19.94,19.95,19.93,19.94,320600.0,11.735,11.7409,11.7291,11.735,320600.0
2006-03-10 14:00:00,19.95,19.96,19.94,19.95,535300.0,11.7409,11.7467,11.735,11.7409,535300.0
2006-03-10 14:05:00,19.94,19.95,19.93,19.93,197100.0,11.735,11.7409,11.7291,11.7291,197100.0
2006-03-10 14:10:00,19.94,19.95,19.92,19.94,375400.0,11.735,11.7409,11.7232,11.735,375400.0
2006-03-10 14:15:00,19.95,19.97,19.93,19.95,581100.0,11.7409,11.7526,11.7291,11.7409,581100.0
2006-03-10 14:20:00,19.95,19.95,19.94,19.95,128900.0,11.7409,11.7409,11.735,11.7409,128900.0
2006-03-10 14:25:00,19.95,19.95,19.93,19.93,181000.0,11.7409,11.7409,11.7291,11.7291,181000.0
2006-03-10 14:30:00,19.93,19.94,19.91,19.92,494800.0,11.7291,11.735,11.7173,11.7232,494800.0
2006-03-10 14:35:00,19.92,19.95,19.91,19.95,500400.0,11.7232,11.7409,11.7173,11.7409,500400.0
2006-03-10 14:40:00,19.95,19.97,19.92,19.95,1022900.0,11.7409,11.7526,11.7232,11.7409,1022900.0
2006-03-10 14:45:00,19.94,19.96,19.9,19.9,530200.0,11.735,11.7467,11.7114,11.7114,530200.0
2006-03-10 14:50:00,19.9,19.91,19.83,19.89,554000.0,11.7114,11.7173,11.6702,11.7055,554000.0
2006-03-10 14:55:00,19.89,19.9,19.85,19.85,677400.0,11.7055,11.7114,11.682,11.682,677400.0
2006-03-10 15:00:00,19.85,19.88,19.84,19.87,650800.0,11.682,11.6997,11.6761,11.6938,650800.0
2006-03-10 15:05:00,19.87,19.88,19.83,19.85,715500.0,11.6938,11.6997,11.6702,11.682,715500.0
2006-03-10 15:10:00,19.84,19.86,19.82,19.83,652900.0,11.6761,11.6879,11.6643,11.6702,652900.0
2006-03-10 15:15:00,19.83,19.84,19.8,19.83,797000.0,11.6702,11.6761,11.6526,11.6702,797000.0
2006-03-10 15:20:00,19.82,19.89,19.82,19.84,832100.0,11.6643,11.7055,11.6643,11.6761,832100.0
2006-03-10 15:25:00,19.84,19.87,19.83,19.87,767500.0,11.6761,11.6938,11.6702,11.6938,767500.0
2006-03-10 15:30:00,19.87,19.89,19.83,19.83,852300.0,11.6938,11.7055,11.6702,11.6702,852300.0
2006-03-10 15:35:00,19.85,19.87,19.83,19.87,746300.0,11.682,11.6938,11.6702,11.6938,746300.0
2006-03-10 15:40:00,19.86,19.87,19.84,19.84,807400.0,11.6879,11.6938,11.6761,11.6761,807400.0
2006-03-10 15:45:00,19.84,19.95,19.83,19.85,1009300.0,11.6761,11.7409,11.6702,11.682,1009300.0
2006-03-10 15:50:00,19.86,19.86,19.83,19.83,851400.0,11.6879,11.6879,11.6702,11.6702,851400.0
2006-03-10 15:55:00,19.83,19.85,19.83,19.84,1278800.0,11.6702,11.682,11.6702,11.6761,1278800.0
2006-03-13 09:30:00,19.95,20.5,19.92,20.01,2412400.0,11.7409,12.0645,11.7232,11.7762,2412400.0
2006-03-13 09:35:00,20.01,20.05,19.92,19.95,1634900.0,11.7762,11.7997,11.7232,11.7409,1634900.0
2006-03-13 09:40:00,19.94,19.96,19.9,19.9,645500.0,11.735,11.7467,11.7114,11.7114,645500.0
2006-03-13 09:45:00,19.91,19.95,19.9,19.92,1094400.0,11.7173,11.7409,11.7114,11.7232,1094400.0
2006-03-13 09:50:00,19.92,19.93,19.89,19.91,799800.0,11.7232,11.7291,11.7055,11.7173,799800.0
2006-03-13 09:55:00,19.91,19.92,19.88,19.88,800400.0,11.7173,11.7232,11.6997,11.6997,800400.0
2006-03-13 10:00:00,19.88,19.9,19.86,19.87,1157200.0,11.6997,11.7114,11.6879,11.6938,1157200.0
2006-03-13 10:05:00,19.86,19.87,19.83,19.85,935200.0,11.6879,11.6938,11.6702,11.682,935200.0
2006-03-13 10:10:00,19.85,19.87,19.84,19.87,1675300.0,11.682,11.6938,11.6761,11.6938,1675300.0
2006-03-13 10:15:00,19.87,19.87,19.82,19.83,861100.0,11.6938,11.6938,11.6643,11.6702,861100.0
2006-03-13 10:20:00,19.82,19.83,19.8,19.8,838500.0,11.6643,11.6702,11.6526,11.6526,838500.0
2006-03-13 10:25:00,19.8,19.82,19.8,19.8,978800.0,11.6526,11.6643,11.6526,11.6526,978800.0
2006-03-13 10:30:00,19.8,19.87,19.79,19.84,1540900.0,11.6526,11.6938,11.6467,11.6761,1540900.0
2006-03-13 10:35:00,19.84,19.87,19.8,19.81,861200.0,11.6761,11.6938,11.6526,11.6585,861200.0
2006-03-13 10:40:00,19.81,19.82,19.75,19.78,1091100.0,11.6585,11.6643,11.6232,11.6408,1091100.0
2006-03-13 10:45:00,19.78,19.82,19.77,19.81,947400.0,11.6408,11.6643,11.6349,11.6585,947400.0
2006-03-13 10:50:00,19.81,19.85,19.8,19.82,1460300.0,11.6585,11.682,11.6526,11.6643,1460300.0
2006-03-13 10:55:00,19.82,19.84,19.81,19.83,376200.0,11.6643,11.6761,11.6585,11.6702,376200.0
2006-03-13 11:00:00,19.83,19.85,19.81,19.83,1338900.0,11.6702,11.682,11.6585,11.6702,1338900.0
2006-03-13 11:05:00,19.84,19.84,19.79,19.8,840200.0,11.6761,11.6761,11.6467,11.6526,840200.0
2006-03-13 11:10:00,19.8,19.81,19.79,19.8,612200.0,11.6526,11.6585,11.6467,11.6526,612200.0
2006-03-13 11:15:00,19.79,19.8,19.77,19.78,960400.0,11.6467,11.6526,11.6349,11.6408,960400.0
2006-03-13 11:20:00,19.78,19.79,19.75,19.77,1492200.0,11.6408,11.6467,11.6232,11.6349,1492200.0
2006-03-13 11:25:00,19.77,19.92,19.75,19.76,1333900.0,11.6349,11.7232,11.6232,11.629,1333900.0
2006-03-13 11:30:00,19.76,19.77,19.75,19.76,456400.0,11.629,11.6349,11.6232,11.629,456400.0
2006-03-13 11:35:00,19.76,19.77,19.75,19.76,903500.0,11.629,11.6349,11.6232,11.629,903500.0
2006-03-13 11:40:00,19.76,19.77,19.75,19.77,443100.0,11.629,11.6349,11.6232,11.6349,443100.0
2006-03-13 11:45:00,19.77,19.77,19.75,19.75,475300.0,11.6349,11.6349,11.6232,11.6232,475300.0
2006-03-13 11:50:00,19.76,19.77,19.74,19.76,806000.0,11.629,11.6349,11.6173,11.629,806000.0
2006-03-13 11:55:00,19.76,19.78,19.75,19.77,846000.0,11.629,11.6408,11.6232,11.6349,846000.0
2006-03-13 12:00:00,19.76,19.77,19.75,19.75,603900.0,11.629,11.6349,11.6232,11.6232,603900.0
2006-03-13 12:05:00,19.76,19.78,19.75,19.76,962700.0,11.629,11.6408,11.6232,11.629,962700.0
2006-03-13 12:10:00,19.77,19.78,19.76,19.78,395800.0,11.6349,11.6408,11.629,11.6408,395800.0
2006-03-13 12:15:00,19.77,19.8,19.76,19.79,618300.0,11.6349,11.6526,11.629,11.6467,618300.0
2006-03-13 12:20:00,19.78,19.8,19.76,19.76,590400.0,11.6408,11.6526,11.629,11.629,590400.0
2006-03-13 12:25:00,19.76,19.8,19.76,19.78,592100.0,11.629,11.6526,11.629,11.6408,592100.0
2006-03-13 12:30:00,19.78,19.79,19.76,19.77,297000.0,11.6408,11.6467,11.629,11.6349,297000.0
2006-03-13 12:35:00,19.76,19.78,19.75,19.77,537800.0,11.629,11.6408,11.6232,11.6349,537800.0
2006-03-13 12:40:00,19.77,19.79,19.77,19.79,502300.0,11.6349,11.6467,11.6349,11.6467,502300.0
2006-03-13 12:45:00,19.78,19.79,19.78,19.79,207800.0,11.6408,11.6467,11.6408,11.6467,207800.0
2006-03-13 12:50:00,19.79,19.79,19.76,19.77,484000.0,11.6467,11.6467,11.629,11.6349,484000.0
2006-03-13 12:55:00,19.77,19.78,19.76,19.77,536800.0,11.6349,11.6408,11.629,11.6349,536800.0
2006-03-13 13:00:00,19.78,19.78,19.75,19.77,372300.0,11.6408,11.6408,11.6232,11.6349,372300.0
2006-03-13 13:05:00,19.77,19.78,19.75,19.76,337200.0,11.6349,11.6408,11.6232,11.629,337200.0
2006-03-13 13:10:00,19.76,19.78,19.75,19.75,1462400.0,11.629,11.6408,11.6232,11.6232,1462400.0
2006-03-13 13:15:00,19.76,19.76,19.72,19.72,1556700.0,11.629,11.629,11.6055,11.6055,1556700.0
2006-03-13 13:20:00,19.72,19.74,19.72,19.74,388200.0,11.6055,11.6173,11.6055,11.6173,388200.0
2006-03-13 13:25:00,19.74,19.77,19.72,19.74,767800.0,11.6173,11.6349,11.6055,11.6173,767800.0
2006-03-13 13:30:00,19.74,19.75,19.74,19.75,213500.0,11.6173,11.6232,11.6173,11.6232,213500.0
2006-03-13 13:35:00,19.75,19.77,19.74,19.75,468000.0,11.6232,11.6349,11.6173,11.6232,468000.0
2006-03-13 13:40:00,19.75,19.78,19.75,19.77,459700.0,11.6232,11.6408,11.6232,11.6349,459700.0
2006-03-13 13:45:00,19.77,19.77,19.76,19.76,251600.0,11.6349,11.6349,11.629,11.629,251600.0
2006-03-13 13:50:00,19.76,19.78,19.74,19.77,786600.0,11.629,11.6408,11.6173,11.6349,786600.0
2006-03-13 13:55:00,19.77,19.78,19.74,19.74,305500.0,11.6349,11.6408,11.6173,11.6173,305500.0
2006-03-13 14:00:00,19.74,19.77,19.74,19.77,370300.0,11.6173,11.6349,11.6173,11.6349,370300.0
2006-03-13 14:05:00,19.78,19.82,19.75,19.82,1144600.0,11.6408,11.6643,11.6232,11.6643,1144600.0
2006-03-13 14:10:00,19.82,19.82,19.8,19.82,805400.0,11.6643,11.6643,11.6526,11.6643,805400.0
2006-03-13 14:15:00,19.81,19.82,19.78,19.78,602700.0,11.6585,11.6643,11.6408,11.6408,602700.0
2006-03-13 14:20:00,19.79,19.79,19.77,19.78,395400.0,11.6467,11.6467,11.6349,11.6408,395400.0
2006-03-13 14:25:00,19.78,19.79,19.76,19.78,414900.0,11.6408,11.6467,11.629,11.6408,414900.0
2006-03-13 14:30:00,19.77,19.8,19.77,19.79,891800.0,11.6349,11.6526,11.6349,11.6467,891800.0
2006-03-13 14:35:00,19.79,19.81,19.78,19.79,728200.0,11.6467,11.6585,11.6408,11.6467,728200.0
2006-03-13 14:40:00,19.78,19.79,19.74,19.76,874900.0,11.6408,11.6467,11.6173,11.629,874900.0
2006-03-13 14:45:00,19.75,19.77,19.75,19.76,527000.0,11.6232,11.6349,11.6232,11.629,527000.0
2006-03-13 14:50:00,19.76,19.77,19.75,19.75,406000.0,11.629,11.6349,11.6232,11.6232,406000.0
2006-03-13 14:55:00,19.75,19.77,19.73,19.74,1026500.0,11.6232,11.6349,11.6114,11.6173,1026500.0
2006-03-13 15:00:00,19.73,19.77,19.73,19.74,1078700.0,11.6114,11.6349,11.6114,11.6173,1078700.0
2006-03-13 15:05:00,19.75,19.77,19.73,19.75,880100.0,11.6232,11.6349,11.6114,11.6232,880100.0
2006-03-13 15:10:00,19.76,19.78,19.75,19.76,993500.0,11.629,11.6408,11.6232,11.629,993500.0
2006-03-13 15:15:00,19.77,19.77,19.75,19.76,513600.0,11.6349,11.6349,11.6232,11.629,513600.0
2006-03-13 15:20:00,19.75,19.76,19.71,19.72,1447800.0,11.6232,11.629,11.5996,11.6055,1447800.0
2006-03-13 15:25:00,19.71,19.72,19.69,19.72,1621100.0,11.5996,11.6055,11.5878,11.6055,1621100.0
2006-03-13 15:30:00,19.72,19.72,19.69,19.7,1032500.0,11.6055,11.6055,11.5878,11.5937,1032500.0
2006-03-13 15:35:00,19.7,19.72,19.69,19.71,1197900.0,11.5937,11.6055,11.5878,11.5996,1197900.0
2006-03-13 15:40:00,19.71,19.75,19.7,19.74,2497700.0,11.5996,11.6232,11.5937,11.6173,2497700.0
2006-03-13 15:45:00,19.75,19.8,19.74,19.75,2261300.0,11.6232,11.6526,11.6173,11.6232,2261300.0
2006-03-13 15:50:00,19.75,19.76,19.71,19.72,1261600.0,11.6232,11.629,11.5996,11.6055,1261600.0
2006-03-13 15:55:00,19.73,19.74,19.7,19.72,2283300.0,11.6114,11.6173,11.5937,11.6055,2283300.0
2006-03-14 09:30:00,19.73,19.85,19.68,19.76,2730200.0,11.6114,11.682,11.582,11.629,2730200.0
2006-03-14 09:35:00,19.75,19.85,19.71,19.84,1591900.0,11.6232,11.682,11.5996,11.6761,1591900.0
2006-03-14 09:40:00,19.84,19.84,19.75,19.78,839500.0,11.6761,11.6761,11.6232,11.6408,839500.0
2006-03-14 09:45:00,19.78,19.85,19.78,19.85,1476200.0,11.6408,11.682,11.6408,11.682,1476200.0
2006-03-14 09:50:00,19.84,19.89,19.84,19.86,1293900.0,11.6761,11.7055,11.6761,11.6879,1293900.0
2006-03-14 09:55:00,19.86,19.9,19.82,19.82,937500.0,11.6879,11.7114,11.6643,11.6643,937500.0
2006-03-14 10:00:00,19.83,19.85,19.79,19.8,903900.0,11.6702,11.682,11.6467,11.6526,903900.0
2006-03-14 10:05:00,19.8,19.81,19.75,19.78,827500.0,11.6526,11.6585,11.6232,11.6408,827500.0
2006-03-14 10:10:00,19.79,19.79,19.76,19.77,422100.0,11.6467,11.6467,11.629,11.6349,422100.0
2006-03-14 10:15:00,19.77,19.78,19.75,19.75,567900.0,11.6349,11.6408,11.6232,11.6232,567900.0
2006-03-14 10:20:00,19.76,19.77,19.73,19.73,625500.0,11.629,11.6349,11.6114,11.6114,625500.0
2006-03-14 10:25:00,19.74,19.76,19.71,19.72,876700.0,11.6173,11.629,11.5996,11.6055,876700.0
2006-03-14 10:30:00,19.72,19.74,19.7,19.72,1352800.0,11.6055,11.6173,11.5937,11.6055,1352800.0
2006-03-14 10:35:00,19.71,19.72,19.67,19.67,1184100.0,11.5996,11.6055,11.5761,11.5761,1184100.0
2006-03-14 10:40:00,19.68,19.69,19.64,19.67,1258200.0,11.582,11.5878,11.5584,11.5761,1258200.0
2006-03-14 10:45:00,19.66,19.73,19.66,19.7,1028500.0,11.5702,11.6114,11.5702,11.5937,1028500.0
2006-03-14 10:50:00,19.7,19.72,19.7,19.71,488500.0,11.5937,11.6055,11.5937,11.5996,488500.0
2006-03-14 10:55:00,19.7,19.72,19.7,19.7,427800.0,11.5937,11.6055,11.5937,11.5937,427800.0
2006-03-14 11:00:00,19.7,19.75,19.7,19.75,863200.0,11.5937,11.6232,11.5937,11.6232,863200.0
2006-03-14 11:05:00,19.74,19.79,19.74,19.79,779100.0,11.6173,11.6467,11.6173,11.6467,779100.0
2006-03-14 11:10:00,19.78,19.79,19.76,19.77,720900.0,11.6408,11.6467,11.629,11.6349,720900.0
2006-03-14 11:15:00,19.77,19.79,19.77,19.78,531600.0,11.6349,11.6467,11.6349,11.6408,531600.0
2006-03-14 11:20:00,19.78,19.81,19.78,19.81,829100.0,11.6408,11.6585,11.6408,11.6585,829100.0
2006-03-14 11:25:00,19.81,19.82,19.76,19.76,656300.0,11.6585,11.6643,11.629,11.629,656300.0
2006-03-14 11:30:00,19.77,19.81,19.76,19.81,801900.0,11.6349,11.6585,11.629,11.6585,801900.0
2006-03-14 11:35:00,19.8,19.81,19.76,19.78,1079600.0,11.6526,11.6585,11.629,11.6408,1079600.0
2006-03-14 11:40:00,19.78,19.78,19.72,19.74,1002400.0,11.6408,11.6408,11.6055,11.6173,1002400.0
2006-03-14 11:45:00,19.75,19.76,19.73,19.74,455100.0,11.6232,11.629,11.6114,11.6173,455100.0
2006-03-14 11:50:00,19.74,19.79,19.74,19.77,407200.0,11.6173,11.6467,11.6173,11.6349,407200.0
2006-03-14 11:55:00,19.77,19.78,19.76,19.77,379900.0,11.6349,11.6408,11.629,11.6349,379900.0
2006-03-14 12:00:00,19.76,19.78,19.71,19.76,362900.0,11.629,11.6408,11.5996,11.629,362900.0
2006-03-14 12:05:00,19.76,19.77,19.75,19.75,355000.0,11.629,11.6349,11.6232,11.6232,355000.0
2006-03-14 12:10:00,19.75,19.76,19.74,19.75,344600.0,11.6232,11.629,11.6173,11.6232,344600.0
2006-03-14 12:15:00,19.75,19.76,19.74,19.74,618600.0,11.6232,11.629,11.6173,11.6173,618600.0
2006-03-14 12:20:00,19.74,19.76,19.74,19.75,450300.0,11.6173,11.629,11.6173,11.6232,450300.0
2006-03-14 12:25:00,19.75,19.82,19.75,19.79,810300.0,11.6232,11.6643,11.6232,11.6467,810300.0
2006-03-14 12:30:00,19.8,19.8,19.77,19.78,323000.0,11.6526,11.6526,11.6349,11.6408,323000.0
2006-03-14 12:35:00,19.78,19.79,19.78,19.79,225500.0,11.6408,11.6467,11.6408,11.6467,225500.0
2006-03-14 12:40:00,19.78,19.8,19.78,19.79,481700.0,11.6408,11.6526,11.6408,11.6467,481700.0
2006-03-14 12:45:00,19.79,19.81,19.79,19.8,357800.0,11.6467,11.6585,11.6467,11.6526,357800.0
2006-03-14 12:50:00,19.8,19.81,19.78,19.79,390500.0,11.6526,11.6585,11.6408,11.6467,390500.0
2006-03-14 12:55:00,19.79,19.79,19.78,19.79,393600.0,11.6467,11.6467,11.6408,11.6467,393600.0
2006-03-14 13:00:00,19.79,19.81,19.79,19.8,374500.0,11.6467,11.6585,11.6467,11.6526,374500.0
2006-03-14 13:05:00,19.8,19.82,19.8,19.81,451100.0,11.6526,11.6643,11.6526,11.6585,451100.0
2006-03-14 13:10:00,19.81,19.83,19.79,19.82,507200.0,11.6585,11.6702,11.6467,11.6643,507200.0
2006-03-14 13:15:00,19.82,19.84,19.8,19.84,944600.0,11.6643,11.6761,11.6526,11.6761,944600.0
2006-03-14 13:20:00,19.84,19.89,19.83,19.85,1853400.0,11.6761,11.7055,11.6702,11.682,1853400.0
2006-03-14 13:25:00,19.84,19.86,19.82,19.82,1125200.0,11.6761,11.6879,11.6643,11.6643,1125200.0
2006-03-14 13:30:00,19.82,19.84,19.8,19.83,919700.0,11.6643,11.6761,11.6526,11.6702,919700.0
2006-03-14 13:35:00,19.84,19.84,19.82,19.82,420800.0,11.6761,11.6761,11.6643,11.6643,420800.0
2006-03-14 13:40:00,19.82,19.84,19.82,19.82,256900.0,11.6643,11.6761,11.6643,11.6643,256900.0
2006-03-14 13:45:00,19.83,19.84,19.79,19.84,1328700.0,11.6702,11.6761,11.6467,11.6761,1328700.0
2006-03-14 13:50:00,19.83,19.88,19.83,19.84,875800.0,11.6702,11.6997,11.6702,11.6761,875800.0
2006-03-14 13:55:00,19.85,19.85,19.83,19.84,286000.0,11.682,11.682,11.6702,11.6761,286000.0
2006-03-14 14:00:00,19.84,19.84,19.83,19.84,365700.0,11.6761,11.6761,11.6702,11.6761,365700.0
2006-03-14 14:05:00,19.83,19.85,19.81,19.85,695900.0,11.6702,11.682,11.6585,11.682,695900.0
2006-03-14 14:10:00,19.85,19.86,19.84,19.84,537200.0,11.682,11.6879,11.6761,11.6761,537200.0
2006-03-14 14:15:00,19.84,19.85,19.82,19.84,594700.0,11.6761,11.682,11.6643,11.6761,594700.0
2006-03-14 14:20:00,19.84,19.86,19.83,19.86,798200.0,11.6761,11.6879,11.6702,11.6879,798200.0
2006-03-14 14:25:00,19.85,19.89,19.85,19.88,856400.0,11.682,11.7055,11.682,11.6997,856400.0
2006-03-14 14:30:00,19.88,19.89,19.86,19.87,576100.0,11.6997,11.7055,11.6879,11.6938,576100.0
2006-03-14 14:35:00,19.87,19.88,19.85,19.87,561800.0,11.6938,11.6997,11.682,11.6938,561800.0
2006-03-14 14:40:00,19.87,19.89,19.87,19.89,799100.0,11.6938,11.7055,11.6938,11.7055,799100.0
2006-03-14 14:45:00,19.88,19.89,19.86,19.88,996700.0,11.6997,11.7055,11.6879,11.6997,996700.0
2006-03-14 14:50:00,19.88,19.89,19.87,19.88,570800.0,11.6997,11.7055,11.6938,11.6997,570800.0
2006-03-14 14:55:00,19.88,19.89,19.86,19.86,546000.0,11.6997,11.7055,11.6879,11.6879,546000.0
2006-03-14 15:00:00,19.87,19.89,19.84,19.85,600100.0,11.6938,11.7055,11.6761,11.682,600100.0
2006-03-14 15:05:00,19.85,19.88,19.82,19.83,1105500.0,11.682,11.6997,11.6643,11.6702,1105500.0
2006-03-14 15:10:00,19.82,19.85,19.82,19.82,629300.0,11.6643,11.682,11.6643,11.6643,629300.0
2006-03-14 15:15:00,19.83,19.83,19.81,19.83,668500.0,11.6702,11.6702,11.6585,11.6702,668500.0
2006-03-14 15:20:00,19.82,19.84,19.81,19.81,533400.0,11.6643,11.6761,11.6585,11.6585,533400.0
2006-03-14 15:25:00,19.81,19.82,19.75,19.75,1613800.0,11.6585,11.6643,11.6232,11.6232,1613800.0
2006-03-14 15:30:00,19.75,19.81,19.73,19.8,2262000.0,11.6232,11.6585,11.6114,11.6526,2262000.0
2006-03-14 15:35:00,19.8,19.81,19.79,19.8,1094600.0,11.6526,11.6585,11.6467,11.6526,1094600.0
2006-03-14 15:40:00,19.8,19.82,19.8,19.8,698600.0,11.6526,11.6643,11.6526,11.6526,698600.0
2006-03-14 15:45:00,19.81,19.81,19.76,19.77,1282800.0,11.6585,11.6585,11.629,11.6349,1282800.0
2006-03-14 15:50:00,19.77,19.79,19.76,19.78,1523400.0,11.6349,11.6467,11.629,11.6408,1523400.0
2006-03-14 15:55:00,19.78,19.8,19.77,19.77,1846900.0,11.6408,11.6526,11.6349,11.6349,1846900.0
2006-03-15 09:30:00,19.79,19.85,19.76,19.83,3877800.0,11.6467,11.682,11.629,11.6702,3877800.0
2006-03-15 09:35:00,19.83,19.92,19.81,19.9,2001000.0,11.6702,11.7232,11.6585,11.7114,2001000.0
2006-03-15 09:40:00,19.9,19.92,19.86,19.88,1382300.0,11.7114,11.7232,11.6879,11.6997,1382300.0
2006-03-15 09:45:00,19.87,19.88,19.76,19.82,1808100.0,11.6938,11.6997,11.629,11.6643,1808100.0
2006-03-15 09:50:00,19.81,19.83,19.77,19.78,1426600.0,11.6585,11.6702,11.6349,11.6408,1426600.0
2006-03-15 09:55:00,19.79,19.84,19.78,19.82,1047900.0,11.6467,11.6761,11.6408,11.6643,1047900.0
2006-03-15 10:00:00,19.81,19.88,19.8,19.88,884900.0,11.6585,11.6997,11.6526,11.6997,884900.0
2006-03-15 10:05:00,19.88,19.89,19.82,19.83,754900.0,11.6997,11.7055,11.6643,11.6702,754900.0
2006-03-15 10:10:00,19.83,19.84,19.8,19.8,742200.0,11.6702,11.6761,11.6526,11.6526,742200.0
2006-03-15 10:15:00,19.8,19.84,19.78,19.83,863900.0,11.6526,11.6761,11.6408,11.6702,863900.0
2006-03-15 10:20:00,19.82,19.84,19.78,19.79,743900.0,11.6643,11.6761,11.6408,11.6467,743900.0
2006-03-15 10:25:00,19.79,19.84,19.79,19.81,568300.0,11.6467,11.6761,11.6467,11.6585,568300.0
2006-03-15 10:30:00,19.81,19.83,19.79,19.8,540600.0,11.6585,11.6702,11.6467,11.6526,540600.0
2006-03-15 10:35:00,19.8,19.83,19.79,19.81,583200.0,11.6526,11.6702,11.6467,11.6585,583200.0
2006-03-15 10:40:00,19.81,19.84,19.81,19.81,633200.0,11.6585,11.6761,11.6585,11.6585,633200.0
2006-03-15 10:45:00,19.82,19.82,19.77,19.79,881200.0,11.6643,11.6643,11.6349,11.6467,881200.0
2006-03-15 10:50:00,19.79,19.79,19.76,19.77,751700.0,11.6467,11.6467,11.629,11.6349,751700.0
2006-03-15 10:55:00,19.77,19.78,19.76,19.77,325600.0,11.6349,11.6408,11.629,11.6349,325600.0
2006-03-15 11:00:00,19.77,19.81,19.76,19.78,494200.0,11.6349,11.6585,11.629,11.6408,494200.0
2006-03-15 11:05:00,19.78,19.82,19.76,19.81,668200.0,11.6408,11.6643,11.629,11.6585,668200.0
2006-03-15 11:10:00,19.8,19.82,19.78,19.81,602800.0,11.6526,11.6643,11.6408,11.6585,602800.0
2006-03-15 11:15:00,19.8,19.81,19.78,19.81,318500.0,11.6526,11.6585,11.6408,11.6585,318500.0
2006-03-15 11:20:00,19.8,19.82,19.8,19.81,386600.0,11.6526,11.6643,11.6526,11.6585,386600.0
2006-03-15 11:25:00,19.81,19.83,19.79,19.79,703700.0,11.6585,11.6702,11.6467,11.6467,703700.0
2006-03-15 11:30:00,19.79,19.8,19.78,19.79,573100.0,11.6467,11.6526,11.6408,11.6467,573100.0
2006-03-15 11:35:00,19.8,19.8,19.76,19.76,578900.0,11.6526,11.6526,11.629,11.629,578900.0
2006-03-15 11:40:00,19.76,19.78,19.76,19.77,390400.0,11.629,11.6408,11.629,11.6349,390400.0
2006-03-15 11:45:00,19.77,19.77,19.75,19.76,780100.0,11.6349,11.6349,11.6232,11.629,780100.0
2006-03-15 11:50:00,19.76,19.79,19.75,19.77,960200.0,11.629,11.6467,11.6232,11.6349,960200.0
2006-03-15 11:55:00,19.77,19.77,19.75,19.76,726300.0,11.6349,11.6349,11.6232,11.629,726300.0
2006-03-15 12:00:00,19.76,19.76,19.73,19.74,662100.0,11.629,11.629,11.6114,11.6173,662100.0
2006-03-15 12:05:00,19.73,19.79,19.73,19.78,548100.0,11.6114,11.6467,11.6114,11.6408,548100.0
2006-03-15 12:10:00,19.79,19.82,19.78,19.81,1415600.0,11.6467,11.6643,11.6408,11.6585,1415600.0
2006-03-15 12:15:00,19.81,19.82,19.79,19.8,972500.0,11.6585,11.6643,11.6467,11.6526,972500.0
2006-03-15 12:20:00,19.8,19.82,19.8,19.81,822200.0,11.6526,11.6643,11.6526,11.6585,822200.0
2006-03-15 12:25:00,19.81,19.82,19.79,19.82,509700.0,11.6585,11.6643,11.6467,11.6643,509700.0
2006-03-15 12:30:00,19.81,19.84,19.8,19.83,1086900.0,11.6585,11.6761,11.6526,11.6702,1086900.0
2006-03-15 12:35:00,19.83,19.84,19.82,19.84,299500.0,11.6702,11.6761,11.6643,11.6761,299500.0
2006-03-15 12:40:00,19.83,19.88,19.83,19.87,1222600.0,11.6702,11.6997,11.6702,11.6938,1222600.0
2006-03-15 12:45:00,19.88,19.92,19.85,19.91,1857900.0,11.6997,11.7232,11.682,11.7173,1857900.0
2006-03-15 12:50:00,19.91,19.92,19.87,19.89,1620500.0,11.7173,11.7232,11.6938,11.7055,1620500.0
2006-03-15 12:55:00,19.89,19.9,19.88,19.89,1025700.0,11.7055,11.7114,11.6997,11.7055,1025700.0
2006-03-15 13:00:00,19.88,19.9,19.86,19.87,484600.0,11.6997,11.7114,11.6879,11.6938,484600.0
2006-03-15 13:05:00,19.87,19.89,19.86,19.88,497600.0,11.6938,11.7055,11.6879,11.6997,497600.0
2006-03-15 13:10:00,19.88,19.89,19.86,19.86,292000.0,11.6997,11.7055,11.6879,11.6879,292000.0
2006-03-15 13:15:00,19.87,19.89,19.86,19.89,376300.0,11.6938,11.7055,11.6879,11.7055,376300.0
2006-03-15 13:20:00,19.89,19.91,19.88,19.9,662300.0,11.7055,11.7173,11.6997,11.7114,662300.0
2006-03-15 13:25:00,19.89,19.9,19.89,19.9,99000.0,11.7055,11.7114,11.7055,11.7114,99000.0
2006-03-15 13:30:00,19.89,19.9,19.85,19.86,1241300.0,11.7055,11.7114,11.682,11.6879,1241300.0
2006-03-15 13:35:00,19.86,19.89,19.8,19.88,396600.0,11.6879,11.7055,11.6526,11.6997,396600.0
2006-03-15 13:40:00,19.89,19.89,19.8,19.88,124700.0,11.7055,11.7055,11.6526,11.6997,124700.0
2006-03-15 13:45:00,19.88,19.92,19.88,19.91,718900.0,11.6997,11.7232,11.6997,11.7173,718900.0
2006-03-15 13:50:00,19.92,19.92,19.9,19.91,275300.0,11.7232,11.7232,11.7114,11.7173,275300.0
2006-03-15 13:55:00,19.9,19.91,19.89,19.9,289000.0,11.7114,11.7173,11.7055,11.7114,289000.0
2006-03-15 14:00:00,19.89,19.9,19.86,19.88,539600.0,11.7055,11.7114,11.6879,11.6997,539600.0
2006-03-15 14:05:00,19.88,19.9,19.8,19.9,532900.0,11.6997,11.7114,11.6526,11.7114,532900.0
2006-03-15 14:10:00,19.89,19.97,19.89,19.9,1445700.0,11.7055,11.7526,11.7055,11.7114,1445700.0
2006-03-15 14:15:00,19.9,19.94,19.89,19.94,720100.0,11.7114,11.735,11.7055,11.735,720100.0
2006-03-15 14:20:00,19.93,19.95,19.9,19.92,961000.0,11.7291,11.7409,11.7114,11.7232,961000.0
2006-03-15 14:25:00,19.91,19.92,19.9,19.91,285600.0,11.7173,11.7232,11.7114,11.7173,285600.0
2006-03-15 14:30:00,19.91,19.92,19.88,19.89,535000.0,11.7173,11.7232,11.6997,11.7055,535000.0
2006-03-15 14:35:00,19.89,19.91,19.88,19.9,405600.0,11.7055,11.7173,11.6997,11.7114,405600.0
2006-03-15 14:40:00,19.9,19.9,19.88,19.89,196600.0,11.7114,11.7114,11.6997,11.7055,196600.0
2006-03-15 14:45:00,19.88,19.89,19.85,19.85,766800.0,11.6997,11.7055,11.682,11.682,766800.0
2006-03-15 14:50:00,19.85,19.87,19.85,19.86,441700.0,11.682,11.6938,11.682,11.6879,441700.0
2006-03-15 14:55:00,19.86,19.88,19.85,19.85,378200.0,11.6879,11.6997,11.682,11.682,378200.0
2006-03-15 15:00:00,19.85,19.87,19.84,19.85,806700.0,11.682,11.6938,11.6761,11.682,806700.0
2006-03-15 15:05:00,19.85,19.86,19.85,19.86,291800.0,11.682,11.6879,11.682,11.6879,291800.0
2006-03-15 15:10:00,19.85,19.88,19.85,19.86,841700.0,11.682,11.6997,11.682,11.6879,841700.0
2006-03-15 15:15:00,19.86,19.89,19.85,19.89,632700.0,11.6879,11.7055,11.682,11.7055,632700.0
2006-03-15 15:20:00,19.89,19.92,19.89,19.9,788200.0,11.7055,11.7232,11.7055,11.7114,788200.0
2006-03-15 15:25:00,19.9,19.93,19.89,19.9,542100.0,11.7114,11.7291,11.7055,11.7114,542100.0
2006-03-15 15:30:00,19.89,19.91,19.89,19.9,506100.0,11.7055,11.7173,11.7055,11.7114,506100.0
2006-03-15 15:35:00,19.9,19.92,19.89,19.9,906300.0,11.7114,11.7232,11.7055,11.7114,906300.0
2006-03-15 15:40:00,19.9,19.91,19.88,19.9,1094800.0,11.7114,11.7173,11.6997,11.7114,1094800.0
2006-03-15 15:45:00,19.91,19.93,19.9,19.9,1111900.0,11.7173,11.7291,11.7114,11.7114,1111900.0
2006-03-15 15:50:00,19.91,19.91,19.86,19.89,1697600.0,11.7173,11.7173,11.6879,11.7055,1697600.0
2006-03-15 15:55:00,19.89,19.94,19.87,19.92,2214300.0,11.7055,11.735,11.6938,11.7232,2214300.0
2006-03-16 09:30:00,20.05,20.07,19.96,19.97,3420200.0,11.7997,11.8115,11.7467,11.7526,3420200.0
2006-03-16 09:35:00,19.97,20.01,19.96,20.0,1680300.0,11.7526,11.7762,11.7467,11.7703,1680300.0
2006-03-16 09:40:00,20.0,20.06,19.97,20.01,1331300.0,11.7703,11.8056,11.7526,11.7762,1331300.0
2006-03-16 09:45:00,20.01,20.05,20.0,20.04,1121400.0,11.7762,11.7997,11.7703,11.7938,1121400.0
2006-03-16 09:50:00,20.04,20.08,20.0,20.0,640000.0,11.7938,11.8174,11.7703,11.7703,640000.0
2006-03-16 09:55:00,20.0,20.02,20.0,20.0,648300.0,11.7703,11.7821,11.7703,11.7703,648300.0
2006-03-16 10:00:00,20.0,20.05,19.99,20.03,1620900.0,11.7703,11.7997,11.7644,11.7879,1620900.0
2006-03-16 10:05:00,20.03,20.07,20.03,20.04,1178300.0,11.7879,11.8115,11.7879,11.7938,1178300.0
2006-03-16 10:10:00,20.05,20.05,20.01,20.03,740400.0,11.7997,11.7997,11.7762,11.7879,740400.0
2006-03-16 10:15:00,20.04,20.04,19.98,19.99,1272800.0,11.7938,11.7938,11.7585,11.7644,1272800.0
2006-03-16 10:20:00,19.99,19.99,19.92,19.95,1506700.0,11.7644,11.7644,11.7232,11.7409,1506700.0
2006-03-16 10:25:00,19.95,20.0,19.92,19.93,571100.0,11.7409,11.7703,11.7232,11.7291,571100.0
2006-03-16 10:30:00,19.94,20.0,19.93,19.97,733500.0,11.735,11.7703,11.7291,11.7526,733500.0
2006-03-16 10:35:00,19.97,19.98,19.96,19.97,766500.0,11.7526,11.7585,11.7467,11.7526,766500.0
2006-03-16 10:40:00,19.96,19.97,19.95,19.95,452900.0,11.7467,11.7526,11.7409,11.7409,452900.0
2006-03-16 10:45:00,19.95,19.95,19.9,19.91,1113200.0,11.7409,11.7409,11.7114,11.7173,1113200.0
2006-03-16 10:50:00,19.91,20.06,19.88,19.9,886100.0,11.7173,11.8056,11.6997,11.7114,886100.0
2006-03-16 10:55:00,19.89,19.9,19.85,19.86,1358700.0,11.7055,11.7114,11.682,11.6879,1358700.0
2006-03-16 11:00:00,19.87,19.92,19.85,19.9,1010700.0,11.6938,11.7232,11.682,11.7114,1010700.0
2006-03-16 11:05:00,19.89,19.91,19.86,19.91,754600.0,11.7055,11.7173,11.6879,11.7173,754600.0
2006-03-16 11:10:00,19.91,20.03,19.89,19.91,890300.0,11.7173,11.7879,11.7055,11.7173,890300.0
2006-03-16 11:15:00,19.91,19.92,19.9,19.91,431200.0,11.7173,11.7232,11.7114,11.7173,431200.0
2006-03-16 11:20:00,19.91,19.92,19.9,19.9,312700.0,11.7173,11.7232,11.7114,11.7114,312700.0
2006-03-16 11:25:00,19.91,19.95,19.9,19.95,604400.0,11.7173,11.7409,11.7114,11.7409,604400.0
2006-03-16 11:30:00,19.93,19.96,19.93,19.93,743100.0,11.7291,11.7467,11.7291,11.7291,743100.0
2006-03-16 11:35:00,19.94,19.94,19.92,19.92,256100.0,11.735,11.735,11.7232,11.7232,256100.0
2006-03-16 11:40:00,19.93,19.93,19.92,19.93,222900.0,11.7291,11.7291,11.7232,11.7291,222900.0
2006-03-16 11:45:00,19.93,19.93,19.91,19.92,396600.0,11.7291,11.7291,11.7173,11.7232,396600.0
2006-03-16 11:50:00,19.92,19.92,19.88,19.88,455100.0,11.7232,11.7232,11.6997,11.6997,455100.0
2006-03-16 11:55:00,19.88,20.0,19.87,19.88,336300.0,11.6997,11.7703,11.6938,11.6997,336300.0
2006-03-16 12:00:00,19.88,19.93,19.88,19.9,485300.0,11.6997,11.7291,11.6997,11.7114,485300.0
2006-03-16 12:05:00,19.9,19.93,19.89,19.91,492700.0,11.7114,11.7291,11.7055,11.7173,492700.0
2006-03-16 12:10:00,19.91,19.91,19.9,19.91,116800.0,11.7173,11.7173,11.7114,11.7173,116800.0
2006-03-16 12:15:00,19.91,19.91,19.89,19.89,340200.0,11.7173,11.7173,11.7055,11.7055,340200.0
2006-03-16 12:20:00,19.89,19.91,19.87,19.91,663800.0,11.7055,11.7173,11.6938,11.7173,663800.0
2006-03-16 12:25:00,19.91,19.98,19.88,19.93,712900.0,11.7173,11.7585,11.6997,11.7291,712900.0
2006-03-16 12:30:00,19.93,19.95,19.9,19.9,262800.0,11.7291,11.7409,11.7114,11.7114,262800.0
2006-03-16 12:35:00,19.91,19.93,19.9,19.92,462200.0,11.7173,11.7291,11.7114,11.7232,462200.0
2006-03-16 12:40:00,19.92,19.93,19.9,19.9,297100.0,11.7232,11.7291,11.7114,11.7114,297100.0
2006-03-16 12:45:00,19.91,19.91,19.9,19.9,462400.0,11.7173,11.7173,11.7114,11.7114,462400.0
2006-03-16 12:50:00,19.9,19.91,19.89,19.91,402600.0,11.7114,11.7173,11.7055,11.7173,402600.0
2006-03-16 12:55:00,19.91,19.91,19.88,19.88,340900.0,11.7173,11.7173,11.6997,11.6997,340900.0
2006-03-16 13:00:00,19.89,19.89,19.85,19.87,1072800.0,11.7055,11.7055,11.682,11.6938,1072800.0
2006-03-16 13:05:00,19.87,19.89,19.86,19.88,407100.0,11.6938,11.7055,11.6879,11.6997,407100.0
2006-03-16 13:10:00,19.89,19.89,19.82,19.83,1282800.0,11.7055,11.7055,11.6643,11.6702,1282800.0
2006-03-16 13:15:00,19.84,19.85,19.82,19.84,608500.0,11.6761,11.682,11.6643,11.6761,608500.0
2006-03-16 13:20:00,19.84,19.85,19.82,19.84,586400.0,11.6761,11.682,11.6643,11.6761,586400.0
2006-03-16 13:25:00,19.85,19.86,19.82,19.85,333300.0,11.682,11.6879,11.6643,11.682,333300.0
2006-03-16 13:30:00,19.85,19.86,19.85,19.86,254700.0,11.682,11.6879,11.682,11.6879,254700.0
2006-03-16 13:35:00,19.86,19.89,19.85,19.88,317100.0,11.6879,11.7055,11.682,11.6997,317100.0
2006-03-16 13:40:00,19.89,19.89,19.86,19.87,633200.0,11.7055,11.7055,11.6879,11.6938,633200.0
2006-03-16 13:45:00,19.88,19.88,19.85,19.86,265800.0,11.6997,11.6997,11.682,11.6879,265800.0
2006-03-16 13:50:00,19.86,19.87,19.84,19.85,576900.0,11.6879,11.6938,11.6761,11.682,576900.0
2006-03-16 13:55:00,19.85,19.86,19.84,19.85,360700.0,11.682,11.6879,11.6761,11.682,360700.0
2006-03-16 14:00:00,19.85,19.88,19.84,19.87,537900.0,11.682,11.6997,11.6761,11.6938,537900.0
2006-03-16 14:05:00,19.87,19.9,19.87,19.9,998300.0,11.6938,11.7114,11.6938,11.7114,998300.0
2006-03-16 14:10:00,19.9,19.91,19.87,19.88,746900.0,11.7114,11.7173,11.6938,11.6997,746900.0
2006-03-16 14:15:00,19.87,19.9,19.85,19.86,638000.0,11.6938,11.7114,11.682,11.6879,638000.0
2006-03-16 14:20:00,19.86,19.87,19.84,19.85,592600.0,11.6879,11.6938,11.6761,11.682,592600.0
2006-03-16 14:25:00,19.85,19.86,19.84,19.86,525500.0,11.682,11.6879,11.6761,11.6879,525500.0
2006-03-16 14:30:00,19.86,19.86,19.83,19.84,610400.0,11.6879,11.6879,11.6702,11.6761,610400.0
2006-03-16 14:35:00,19.84,19.84,19.8,19.8,877300.0,11.6761,11.6761,11.6526,11.6526,877300.0
2006-03-16 14:40:00,19.8,19.82,19.8,19.81,1201400.0,11.6526,11.6643,11.6526,11.6585,1201400.0
2006-03-16 14:45:00,19.8,19.84,19.77,19.79,1005200.0,11.6526,11.6761,11.6349,11.6467,1005200.0
2006-03-16 14:50:00,19.79,19.81,19.75,19.76,1048400.0,11.6467,11.6585,11.6232,11.629,1048400.0
2006-03-16 14:55:00,19.76,19.79,19.75,19.76,744000.0,11.629,11.6467,11.6232,11.629,744000.0
2006-03-16 15:00:00,19.76,19.78,19.76,19.78,622700.0,11.629,11.6408,11.629,11.6408,622700.0
2006-03-16 15:05:00,19.78,19.79,19.75,19.75,650600.0,11.6408,11.6467,11.6232,11.6232,650600.0
2006-03-16 15:10:00,19.75,19.76,19.72,19.74,949700.0,11.6232,11.629,11.6055,11.6173,949700.0
2006-03-16 15:15:00,19.74,19.75,19.73,19.74,833200.0,11.6173,11.6232,11.6114,11.6173,833200.0
2006-03-16 15:20:00,19.75,19.76,19.73,19.74,626500.0,11.6232,11.629,11.6114,11.6173,626500.0
2006-03-16 15:25:00,19.75,19.75,19.72,19.73,582800.0,11.6232,11.6232,11.6055,11.6114,582800.0
2006-03-16 15:30:00,19.72,19.77,19.72,19.76,1035400.0,11.6055,11.6349,11.6055,11.629,1035400.0
2006-03-16 15:35:00,19.75,19.76,19.74,19.75,765800.0,11.6232,11.629,11.6173,11.6232,765800.0
2006-03-16 15:40:00,19.74,19.75,19.72,19.72,1186200.0,11.6173,11.6232,11.6055,11.6055,1186200.0
2006-03-16 15:45:00,19.72,19.76,19.72,19.74,1073000.0,11.6055,11.629,11.6055,11.6173,1073000.0
2006-03-16 15:50:00,19.73,19.74,19.68,19.69,2006600.0,11.6114,11.6173,11.582,11.5878,2006600.0
2006-03-16 15:55:00,19.68,19.95,19.64,19.67,3007100.0,11.582,11.7409,11.5584,11.5761,3007100.0
2006-03-17 09:30:00,19.76,19.77,19.66,19.69,20748000.0,11.629,11.6349,11.5702,11.5878,20748000.0
2006-03-17 09:35:00,19.7,19.75,19.61,19.62,2082900.0,11.5937,11.6232,11.5408,11.5466,2082900.0
2006-03-17 09:40:00,19.61,19.67,19.61,19.65,1751400.0,11.5408,11.5761,11.5408,11.5643,1751400.0
2006-03-17 09:45:00,19.65,19.71,19.6,19.62,2165500.0,11.5643,11.5996,11.5349,11.5466,2165500.0
2006-03-17 09:50:00,19.62,19.64,19.49,19.5,3464700.0,11.5466,11.5584,11.4701,11.476,3464700.0
2006-03-17 09:55:00,19.5,19.54,19.49,19.54,2015200.0,11.476,11.4996,11.4701,11.4996,2015200.0
2006-03-17 10:00:00,19.54,19.57,19.51,19.52,2184700.0,11.4996,11.5172,11.4819,11.4878,2184700.0
2006-03-17 10:05:00,19.52,19.55,19.5,19.55,1427000.0,11.4878,11.5055,11.476,11.5055,1427000.0
2006-03-17 10:10:00,19.55,19.59,19.54,19.57,1424800.0,11.5055,11.529,11.4996,11.5172,1424800.0
2006-03-17 10:15:00,19.57,19.63,19.56,19.59,1768400.0,11.5172,11.5525,11.5113,11.529,1768400.0
2006-03-17 10:20:00,19.59,19.61,19.55,19.59,1468000.0,11.529,11.5408,11.5055,11.529,1468000.0
2006-03-17 10:25:00,19.59,19.6,19.57,19.58,798900.0,11.529,11.5349,11.5172,11.5231,798900.0
2006-03-17 10:30:00,19.58,19.58,19.52,19.53,942700.0,11.5231,11.5231,11.4878,11.4937,942700.0
2006-03-17 10:35:00,19.53,19.54,19.52,19.53,1322500.0,11.4937,11.4996,11.4878,11.4937,1322500.0
2006-03-17 10:40:00,19.53,19.55,19.52,19.52,737500.0,11.4937,11.5055,11.4878,11.4878,737500.0
2006-03-17 10:45:00,19.52,19.53,19.52,19.53,289300.0,11.4878,11.4937,11.4878,11.4937,289300.0
2006-03-17 10:50:00,19.52,19.53,19.51,19.52,475800.0,11.4878,11.4937,11.4819,11.4878,475800.0
2006-03-17 10:55:00,19.52,19.52,19.5,19.52,859300.0,11.4878,11.4878,11.476,11.4878,859300.0
2006-03-17 11:00:00,19.52,19.53,19.51,19.51,721200.0,11.4878,11.4937,11.4819,11.4819,721200.0
2006-03-17 11:05:00,19.51,19.53,19.5,19.53,1093100.0,11.4819,11.4937,11.476,11.4937,1093100.0
2006-03-17 11:10:00,19.53,19.55,19.52,19.55,856000.0,11.4937,11.5055,11.4878,11.5055,856000.0
2006-03-17 11:15:00,19.55,19.56,19.52,19.52,912500.0,11.5055,11.5113,11.4878,11.4878,912500.0
2006-03-17 11:20:00,19.53,19.58,19.52,19.56,839500.0,11.4937,11.5231,11.4878,11.5113,839500.0
2006-03-17 11:25:00,19.56,19.57,19.55,19.56,523600.0,11.5113,11.5172,11.5055,11.5113,523600.0
2006-03-17 11:30:00,19.56,19.61,19.56,19.6,1154300.0,11.5113,11.5408,11.5113,11.5349,1154300.0
2006-03-17 11:35:00,19.61,19.64,19.58,19.63,964300.0,11.5408,11.5584,11.5231,11.5525,964300.0
2006-03-17 11:40:00,19.63,19.64,19.61,19.63,603900.0,11.5525,11.5584,11.5408,11.5525,603900.0
2006-03-17 11:45:00,19.64,19.64,19.6,19.61,565500.0,11.5584,11.5584,11.5349,11.5408,565500.0
2006-03-17 11:50:00,19.61,19.62,19.57,19.57,528600.0,11.5408,11.5466,11.5172,11.5172,528600.0
2006-03-17 11:55:00,19.56,19.6,19.55,19.57,701700.0,11.5113,11.5349,11.5055,11.5172,701700.0
2006-03-17 12:00:00,19.57,19.64,19.56,19.64,1255500.0,11.5172,11.5584,11.5113,11.5584,1255500.0
2006-03-17 12:05:00,19.64,19.64,19.6,19.62,992800.0,11.5584,11.5584,11.5349,11.5466,992800.0
2006-03-17 12:10:00,19.61,19.63,19.58,19.59,1361400.0,11.5408,11.5525,11.5231,11.529,1361400.0
2006-03-17 12:15:00,19.59,19.64,19.59,19.63,917100.0,11.529,11.5584,11.529,11.5525,917100.0
2006-03-17 12:20:00,19.63,19.67,19.63,19.64,740300.0,11.5525,11.5761,11.5525,11.5584,740300.0
2006-03-17 12:25:00,19.64,19.65,19.62,19.63,472100.0,11.5584,11.5643,11.5466,11.5525,472100.0
2006-03-17 12:30:00,19.64,19.69,19.63,19.64,589600.0,11.5584,11.5878,11.5525,11.5584,589600.0
2006-03-17 12:35:00,19.64,19.65,19.63,19.63,373800.0,11.5584,11.5643,11.5525,11.5525,373800.0
2006-03-17 12:40:00,19.63,19.69,19.63,19.67,1090400.0,11.5525,11.5878,11.5525,11.5761,1090400.0
2006-03-17 12:45:00,19.67,19.69,19.66,19.66,587200.0,11.5761,11.5878,11.5702,11.5702,587200.0
2006-03-17 12:50:00,19.66,19.7,19.66,19.67,637300.0,11.5702,11.5937,11.5702,11.5761,637300.0
2006-03-17 12:55:00,19.67,19.69,19.67,19.68,609000.0,11.5761,11.5878,11.5761,11.582,609000.0
2006-03-17 13:00:00,19.68,19.68,19.63,19.63,851500.0,11.582,11.582,11.5525,11.5525,851500.0
2006-03-17 13:05:00,19.63,19.67,19.63,19.67,351000.0,11.5525,11.5761,11.5525,11.5761,351000.0
2006-03-17 13:10:00,19.66,19.67,19.65,19.65,366100.0,11.5702,11.5761,11.5643,11.5643,366100.0
2006-03-17 13:15:00,19.66,19.66,19.61,19.63,494700.0,11.5702,11.5702,11.5408,11.5525,494700.0
2006-03-17 13:20:00,19.63,19.64,19.56,19.57,785400.0,11.5525,11.5584,11.5113,11.5172,785400.0
2006-03-17 13:25:00,19.58,19.59,19.57,19.57,430900.0,11.5231,11.529,11.5172,11.5172,430900.0
2006-03-17 13:30:00,19.57,19.63,19.52,19.53,1028000.0,11.5172,11.5525,11.4878,11.4937,1028000.0
2006-03-17 13:35:00,19.54,19.55,19.53,19.54,529300.0,11.4996,11.5055,11.4937,11.4996,529300.0
2006-03-17 13:40:00,19.54,19.54,19.52,19.52,351900.0,11.4996,11.4996,11.4878,11.4878,351900.0
2006-03-17 13:45:00,19.52,19.55,19.52,19.54,312400.0,11.4878,11.5055,11.4878,11.4996,312400.0
2006-03-17 13:50:00,19.54,19.55,19.54,19.54,261400.0,11.4996,11.5055,11.4996,11.4996,261400.0
2006-03-17 13:55:00,19.54,19.55,19.52,19.53,511300.0,11.4996,11.5055,11.4878,11.4937,511300.0
2006-03-17 14:00:00,19.53,19.56,19.52,19.55,777100.0,11.4937,11.5113,11.4878,11.5055,777100.0
2006-03-17 14:05:00,19.55,19.56,19.53,19.54,501000.0,11.5055,11.5113,11.4937,11.4996,501000.0
2006-03-17 14:10:00,19.53,19.54,19.52,19.52,346000.0,11.4937,11.4996,11.4878,11.4878,346000.0
2006-03-17 14:15:00,19.52,19.53,19.52,19.53,449200.0,11.4878,11.4937,11.4878,11.4937,449200.0
2006-03-17 14:20:00,19.52,19.53,19.51,19.52,514300.0,11.4878,11.4937,11.4819,11.4878,514300.0
2006-03-17 14:25:00,19.51,19.52,19.51,19.52,332900.0,11.4819,11.4878,11.4819,11.4878,332900.0
2006-03-17 14:30:00,19.51,19.53,19.51,19.53,703100.0,11.4819,11.4937,11.4819,11.4937,703100.0
2006-03-17 14:35:00,19.52,19.53,19.51,19.52,481200.0,11.4878,11.4937,11.4819,11.4878,481200.0
2006-03-17 14:40:00,19.52,19.53,19.52,19.52,347800.0,11.4878,11.4937,11.4878,11.4878,347800.0
2006-03-17 14:45:00,19.52,19.52,19.5,19.5,901900.0,11.4878,11.4878,11.476,11.476,901900.0
2006-03-17 14:50:00,19.5,19.51,19.47,19.5,1783700.0,11.476,11.4819,11.4584,11.476,1783700.0
2006-03-17 14:55:00,19.5,19.52,19.47,19.51,1216800.0,11.476,11.4878,11.4584,11.4819,1216800.0
2006-03-17 15:00:00,19.51,19.52,19.47,19.48,921900.0,11.4819,11.4878,11.4584,11.4643,921900.0
2006-03-17 15:05:00,19.49,19.5,19.48,19.48,615500.0,11.4701,11.476,11.4643,11.4643,615500.0
2006-03-17 15:10:00,19.49,19.5,19.48,19.49,497400.0,11.4701,11.476,11.4643,11.4701,497400.0
2006-03-17 15:15:00,19.48,19.52,19.47,19.47,1222000.0,11.4643,11.4878,11.4584,11.4584,1222000.0
2006-03-17 15:20:00,19.47,19.48,19.42,19.44,2159500.0,11.4584,11.4643,11.4289,11.4407,2159500.0
2006-03-17 15:25:00,19.43,19.45,19.42,19.45,1468800.0,11.4348,11.4466,11.4289,11.4466,1468800.0
2006-03-17 15:30:00,19.44,19.47,19.44,19.46,662300.0,11.4407,11.4584,11.4407,11.4525,662300.0
2006-03-17 15:35:00,19.46,19.48,19.46,19.47,1012700.0,11.4525,11.4643,11.4525,11.4584,1012700.0
2006-03-17 15:40:00,19.47,19.48,19.42,19.43,1900400.0,11.4584,11.4643,11.4289,11.4348,1900400.0
2006-03-17 15:45:00,19.43,19.45,19.4,19.45,2045800.0,11.4348,11.4466,11.4172,11.4466,2045800.0
2006-03-17 15:50:00,19.45,19.55,19.44,19.5,2909600.0,11.4466,11.5055,11.4407,11.476,2909600.0
2006-03-17 15:55:00,19.51,19.53,19.46,19.52,2943500.0,11.4819,11.4937,11.4525,11.4878,2943500.0
2006-03-20 09:30:00,19.44,19.53,19.44,19.5,2724100.0,11.4407,11.4937,11.4407,11.476,2724100.0
2006-03-20 09:35:00,19.51,19.55,19.47,19.51,1258300.0,11.4819,11.5055,11.4584,11.4819,1258300.0
2006-03-20 09:40:00,19.52,19.62,19.51,19.62,1637600.0,11.4878,11.5466,11.4819,11.5466,1637600.0
2006-03-20 09:45:00,19.61,19.65,19.57,19.57,1055600.0,11.5408,11.5643,11.5172,11.5172,1055600.0
2006-03-20 09:50:00,19.57,19.58,19.55,19.56,602000.0,11.5172,11.5231,11.5055,11.5113,602000.0
2006-03-20 09:55:00,19.56,19.6,19.55,19.58,499400.0,11.5113,11.5349,11.5055,11.5231,499400.0
2006-03-20 10:00:00,19.57,19.59,19.55,19.55,711600.0,11.5172,11.529,11.5055,11.5055,711600.0
2006-03-20 10:05:00,19.56,19.56,19.49,19.51,1098800.0,11.5113,11.5113,11.4701,11.4819,1098800.0
2006-03-20 10:10:00,19.51,19.52,19.5,19.51,345400.0,11.4819,11.4878,11.476,11.4819,345400.0
2006-03-20 10:15:00,19.5,19.62,19.5,19.53,644500.0,11.476,11.5466,11.476,11.4937,644500.0
2006-03-20 10:20:00,19.53,19.56,19.5,19.53,1096900.0,11.4937,11.5113,11.476,11.4937,1096900.0
2006-03-20 10:25:00,19.53,19.58,19.52,19.54,1179100.0,11.4937,11.5231,11.4878,11.4996,1179100.0
2006-03-20 10:30:00,19.54,19.55,19.5,19.54,1918400.0,11.4996,11.5055,11.476,11.4996,1918400.0
2006-03-20 10:35:00,19.54,19.6,19.53,19.58,797000.0,11.4996,11.5349,11.4937,11.5231,797000.0
2006-03-20 10:40:00,19.58,19.59,19.57,19.58,336900.0,11.5231,11.529,11.5172,11.5231,336900.0
2006-03-20 10:45:00,19.58,19.59,19.54,19.57,761000.0,11.5231,11.529,11.4996,11.5172,761000.0
2006-03-20 10:50:00,19.57,19.58,19.56,19.57,631000.0,11.5172,11.5231,11.5113,11.5172,631000.0
2006-03-20 10:55:00,19.57,19.58,19.55,19.55,614900.0,11.5172,11.5231,11.5055,11.5055,614900.0
2006-03-20 11:00:00,19.55,19.59,19.54,19.54,499100.0,11.5055,11.529,11.4996,11.4996,499100.0
2006-03-20 11:05:00,19.54,19.95,19.51,19.54,496300.0,11.4996,11.7409,11.4819,11.4996,496300.0
2006-03-20 11:10:00,19.55,19.55,19.54,19.55,708600.0,11.5055,11.5055,11.4996,11.5055,708600.0
2006-03-20 11:15:00,19.55,19.58,19.54,19.54,483200.0,11.5055,11.5231,11.4996,11.4996,483200.0
2006-03-20 11:20:00,19.54,19.55,19.51,19.53,584700.0,11.4996,11.5055,11.4819,11.4937,584700.0
2006-03-20 11:25:00,19.53,19.55,19.53,19.55,395900.0,11.4937,11.5055,11.4937,11.5055,395900.0
2006-03-20 11:30:00,19.55,19.55,19.53,19.55,464200.0,11.5055,11.5055,11.4937,11.5055,464200.0
2006-03-20 11:35:00,19.54,19.56,19.54,19.56,179300.0,11.4996,11.5113,11.4996,11.5113,179300.0
2006-03-20 11:40:00,19.56,19.57,19.56,19.56,233600.0,11.5113,11.5172,11.5113,11.5113,233600.0
2006-03-20 11:45:00,19.57,19.59,19.56,19.58,595900.0,11.5172,11.529,11.5113,11.5231,595900.0
2006-03-20 11:50:00,19.58,19.6,19.58,19.58,616900.0,11.5231,11.5349,11.5231,11.5231,616900.0
2006-03-20 11:55:00,19.59,19.6,19.57,19.59,433300.0,11.529,11.5349,11.5172,11.529,433300.0
2006-03-20 12:00:00,19.59,19.59,19.57,19.57,343800.0,11.529,11.529,11.5172,11.5172,343800.0
2006-03-20 12:05:00,19.58,19.59,19.55,19.55,575800.0,11.5231,11.529,11.5055,11.5055,575800.0
2006-03-20 12:10:00,19.55,19.55,19.5,19.52,1413600.0,11.5055,11.5055,11.476,11.4878,1413600.0
2006-03-20 12:15:00,19.52,19.54,19.5,19.52,643500.0,11.4878,11.4996,11.476,11.4878,643500.0
2006-03-20 12:20:00,19.52,19.53,19.49,19.49,513200.0,11.4878,11.4937,11.4701,11.4701,513200.0
2006-03-20 12:25:00,19.49,19.52,19.48,19.51,399800.0,11.4701,11.4878,11.4643,11.4819,399800.0
2006-03-20 12:30:00,19.52,19.55,19.51,19.54,361000.0,11.4878,11.5055,11.4819,11.4996,361000.0
2006-03-20 12:35:00,19.55,19.55,19.54,19.54,140500.0,11.5055,11.5055,11.4996,11.4996,140500.0
2006-03-20 12:40:00,19.54,19.55,19.53,19.55,273900.0,11.4996,11.5055,11.4937,11.5055,273900.0
2006-03-20 12:45:00,19.54,19.6,19.54,19.59,1216200.0,11.4996,11.5349,11.4996,11.529,1216200.0
2006-03-20 12:50:00,19.59,19.6,19.56,19.57,314000.0,11.529,11.5349,11.5113,11.5172,314000.0
2006-03-20 12:55:00,19.57,19.59,19.56,19.58,376900.0,11.5172,11.529,11.5113,11.5231,376900.0
2006-03-20 13:00:00,19.58,19.6,19.55,19.56,628100.0,11.5231,11.5349,11.5055,11.5113,628100.0
2006-03-20 13:05:00,19.55,19.57,19.55,19.57,263700.0,11.5055,11.5172,11.5055,11.5172,263700.0
2006-03-20 13:10:00,19.57,19.6,19.55,19.59,638200.0,11.5172,11.5349,11.5055,11.529,638200.0
2006-03-20 13:15:00,19.58,19.59,19.58,19.59,181500.0,11.5231,11.529,11.5231,11.529,181500.0
2006-03-20 13:20:00,19.59,19.59,19.55,19.57,494300.0,11.529,11.529,11.5055,11.5172,494300.0
2006-03-20 13:25:00,19.57,19.58,19.55,19.56,308700.0,11.5172,11.5231,11.5055,11.5113,308700.0
2006-03-20 13:30:00,19.55,19.56,19.52,19.52,704600.0,11.5055,11.5113,11.4878,11.4878,704600.0
2006-03-20 13:35:00,19.53,19.56,19.5,19.56,1048400.0,11.4937,11.5113,11.476,11.5113,1048400.0
2006-03-20 13:40:00,19.55,19.56,19.53,19.55,489000.0,11.5055,11.5113,11.4937,11.5055,489000.0
2006-03-20 13:45:00,19.54,19.56,19.54,19.55,516700.0,11.4996,11.5113,11.4996,11.5055,516700.0
2006-03-20 13:50:00,19.55,19.58,19.55,19.58,570000.0,11.5055,11.5231,11.5055,11.5231,570000.0
2006-03-20 13:55:00,19.58,19.59,19.56,19.58,926400.0,11.5231,11.529,11.5113,11.5231,926400.0
2006-03-20 14:00:00,19.58,19.61,19.57,19.6,886700.0,11.5231,11.5408,11.5172,11.5349,886700.0
2006-03-20 14:05:00,19.59,19.6,19.57,19.58,681500.0,11.529,11.5349,11.5172,11.5231,681500.0
2006-03-20 14:10:00,19.58,19.63,19.57,19.58,1490900.0,11.5231,11.5525,11.5172,11.5231,1490900.0
2006-03-20 14:15:00,19.58,19.63,19.58,19.6,856100.0,11.5231,11.5525,11.5231,11.5349,856100.0
2006-03-20 14:20:00,19.59,19.6,19.57,19.59,274600.0,11.529,11.5349,11.5172,11.529,274600.0
2006-03-20 14:25:00,19.59,19.64,19.59,19.62,560500.0,11.529,11.5584,11.529,11.5466,560500.0
2006-03-20 14:30:00,19.61,19.62,19.58,19.6,498700.0,11.5408,11.5466,11.5231,11.5349,498700.0
2006-03-20 14:35:00,19.6,19.61,19.58,19.6,545900.0,11.5349,11.5408,11.5231,11.5349,545900.0
2006-03-20 14:40:00,19.6,19.62,19.6,19.6,356900.0,11.5349,11.5466,11.5349,11.5349,356900.0
2006-03-20 14:45:00,19.6,19.62,19.6,19.61,524700.0,11.5349,11.5466,11.5349,11.5408,524700.0
2006-03-20 14:50:00,19.61,19.62,19.59,19.6,170300.0,11.5408,11.5466,11.529,11.5349,170300.0
2006-03-20 14:55:00,19.6,19.61,19.59,19.6,605100.0,11.5349,11.5408,11.529,11.5349,605100.0
2006-03-20 15:00:00,19.59,19.63,19.55,19.62,520600.0,11.529,11.5525,11.5055,11.5466,520600.0
2006-03-20 15:05:00,19.61,19.65,19.53,19.65,675300.0,11.5408,11.5643,11.4937,11.5643,675300.0
2006-03-20 15:10:00,19.64,19.65,19.61,19.62,484700.0,11.5584,11.5643,11.5408,11.5466,484700.0
2006-03-20 15:15:00,19.61,19.7,19.59,19.6,746800.0,11.5408,11.5937,11.529,11.5349,746800.0
2006-03-20 15:20:00,19.6,19.63,19.6,19.61,338100.0,11.5349,11.5525,11.5349,11.5408,338100.0
2006-03-20 15:25:00,19.61,19.61,19.59,19.61,691500.0,11.5408,11.5408,11.529,11.5408,691500.0
2006-03-20 15:30:00,19.6,19.64,19.6,19.64,637900.0,11.5349,11.5584,11.5349,11.5584,637900.0
2006-03-20 15:35:00,19.63,19.67,19.63,19.64,1385500.0,11.5525,11.5761,11.5525,11.5584,1385500.0
2006-03-20 15:40:00,19.64,19.68,19.64,19.68,1908500.0,11.5584,11.582,11.5584,11.582,1908500.0
2006-03-20 15:45:00,19.68,19.69,19.65,19.65,1376700.0,11.582,11.5878,11.5643,11.5643,1376700.0
2006-03-20 15:50:00,19.65,19.74,19.63,19.63,997100.0,11.5643,11.6173,11.5525,11.5525,997100.0
2006-03-20 15:55:00,19.64,19.64,19.61,19.62,1195000.0,11.5584,11.5584,11.5408,11.5466,1195000.0
2006-03-21 09:30:00,19.79,19.8,19.67,19.68,2726300.0,11.6467,11.6526,11.5761,11.582,2726300.0
2006-03-21 09:35:00,19.68,19.84,19.6,19.64,1147200.0,11.582,11.6761,11.5349,11.5584,1147200.0
2006-03-21 09:40:00,19.64,19.72,19.61,19.68,1807200.0,11.5584,11.6055,11.5408,11.582,1807200.0
2006-03-21 09:45:00,19.68,19.79,19.62,19.78,2289200.0,11.582,11.6467,11.5466,11.6408,2289200.0
2006-03-21 09:50:00,19.77,19.81,19.77,19.8,3486800.0,11.6349,11.6585,11.6349,11.6526,3486800.0
2006-03-21 09:55:00,19.81,19.84,19.78,19.82,1301200.0,11.6585,11.6761,11.6408,11.6643,1301200.0
2006-03-21 10:00:00,19.81,19.86,19.81,19.83,1555300.0,11.6585,11.6879,11.6585,11.6702,1555300.0
2006-03-21 10:05:00,19.83,19.88,19.83,19.85,1695300.0,11.6702,11.6997,11.6702,11.682,1695300.0
2006-03-21 10:10:00,19.85,19.88,19.82,19.85,1269800.0,11.682,11.6997,11.6643,11.682,1269800.0
2006-03-21 10:15:00,19.85,19.88,19.82,19.84,1393300.0,11.682,11.6997,11.6643,11.6761,1393300.0
2006-03-21 10:20:00,19.85,19.87,19.84,19.86,704400.0,11.682,11.6938,11.6761,11.6879,704400.0
2006-03-21 10:25:00,19.87,19.89,19.84,19.88,1168100.0,11.6938,11.7055,11.6761,11.6997,1168100.0
2006-03-21 10:30:00,19.88,19.94,19.88,19.91,2027300.0,11.6997,11.735,11.6997,11.7173,2027300.0
2006-03-21 10:35:00,19.91,19.93,19.9,19.93,1001700.0,11.7173,11.7291,11.7114,11.7291,1001700.0
2006-03-21 10:40:00,19.93,19.96,19.92,19.93,1771000.0,11.7291,11.7467,11.7232,11.7291,1771000.0
2006-03-21 10:45:00,19.93,19.95,19.9,19.9,976700.0,11.7291,11.7409,11.7114,11.7114,976700.0
2006-03-21 10:50:00,19.91,19.96,19.9,19.95,992000.0,11.7173,11.7467,11.7114,11.7409,992000.0
2006-03-21 10:55:00,19.96,19.98,19.95,19.96,1098500.0,11.7467,11.7585,11.7409,11.7467,1098500.0
2006-03-21 11:00:00,19.96,19.98,19.94,19.98,1000100.0,11.7467,11.7585,11.735,11.7585,1000100.0
2006-03-21 11:05:00,19.97,20.04,19.89,20.03,2628100.0,11.7526,11.7938,11.7055,11.7879,2628100.0
2006-03-21 11:10:00,20.04,20.07,20.02,20.07,2054200.0,11.7938,11.8115,11.7821,11.8115,2054200.0
2006-03-21 11:15:00,20.06,20.09,19.99,20.01,1845600.0,11.8056,11.8232,11.7644,11.7762,1845600.0
2006-03-21 11:20:00,20.01,20.06,20.0,20.04,1668500.0,11.7762,11.8056,11.7703,11.7938,1668500.0
2006-03-21 11:25:00,20.05,20.11,20.03,20.08,1759000.0,11.7997,11.835,11.7879,11.8174,1759000.0
2006-03-21 11:30:00,20.08,20.14,20.07,20.12,1956000.0,11.8174,11.8527,11.8115,11.8409,1956000.0
2006-03-21 11:35:00,20.12,20.16,20.1,20.15,2094900.0,11.8409,11.8644,11.8291,11.8586,2094900.0
2006-03-21 11:40:00,20.15,20.21,20.13,20.2,2447700.0,11.8586,11.8939,11.8468,11.888,2447700.0
2006-03-21 11:45:00,20.2,20.21,20.13,20.14,1869200.0,11.888,11.8939,11.8468,11.8527,1869200.0
2006-03-21 11:50:00,20.14,20.14,20.09,20.14,2505400.0,11.8527,11.8527,11.8232,11.8527,2505400.0
2006-03-21 11:55:00,20.14,20.16,20.11,20.16,2481600.0,11.8527,11.8644,11.835,11.8644,2481600.0
2006-03-21 12:00:00,20.16,20.2,20.15,20.16,1265800.0,11.8644,11.888,11.8586,11.8644,1265800.0
2006-03-21 12:05:00,20.16,20.25,20.0,20.24,2174500.0,11.8644,11.9174,11.7703,11.9115,2174500.0
2006-03-21 12:10:00,20.24,20.27,20.12,20.26,2184200.0,11.9115,11.9292,11.8409,11.9233,2184200.0
2006-03-21 12:15:00,20.26,20.32,20.25,20.29,1383400.0,11.9233,11.9586,11.9174,11.941,1383400.0
2006-03-21 12:20:00,20.3,20.3,20.25,20.25,1262600.0,11.9468,11.9468,11.9174,11.9174,1262600.0
2006-03-21 12:25:00,20.25,20.26,20.21,20.24,1065800.0,11.9174,11.9233,11.8939,11.9115,1065800.0
2006-03-21 12:30:00,20.24,20.26,20.23,20.25,889100.0,11.9115,11.9233,11.9056,11.9174,889100.0
2006-03-21 12:35:00,20.25,20.25,20.16,20.2,1154200.0,11.9174,11.9174,11.8644,11.888,1154200.0
2006-03-21 12:40:00,20.18,20.22,20.16,20.19,702000.0,11.8762,11.8998,11.8644,11.8821,702000.0
2006-03-21 12:45:00,20.19,20.2,20.17,20.2,903300.0,11.8821,11.888,11.8703,11.888,903300.0
2006-03-21 12:50:00,20.19,20.22,20.16,20.17,1092700.0,11.8821,11.8998,11.8644,11.8703,1092700.0
2006-03-21 12:55:00,20.17,20.19,20.15,20.16,561700.0,11.8703,11.8821,11.8586,11.8644,561700.0
2006-03-21 13:00:00,20.17,20.19,20.14,20.15,944500.0,11.8703,11.8821,11.8527,11.8586,944500.0
2006-03-21 13:05:00,20.14,20.17,20.13,20.17,860400.0,11.8527,11.8703,11.8468,11.8703,860400.0
2006-03-21 13:10:00,20.17,20.17,20.14,20.14,1195100.0,11.8703,11.8703,11.8527,11.8527,1195100.0
2006-03-21 13:15:00,20.14,20.14,20.11,20.12,1205900.0,11.8527,11.8527,11.835,11.8409,1205900.0
2006-03-21 13:20:00,20.13,20.15,20.12,20.12,849400.0,11.8468,11.8586,11.8409,11.8409,849400.0
2006-03-21 13:25:00,20.12,20.13,20.11,20.13,1052500.0,11.8409,11.8468,11.835,11.8468,1052500.0
2006-03-21 13:30:00,20.12,20.13,20.1,20.11,1067300.0,11.8409,11.8468,11.8291,11.835,1067300.0
2006-03-21 13:35:00,20.12,20.12,20.1,20.11,527900.0,11.8409,11.8409,11.8291,11.835,527900.0
2006-03-21 13:40:00,20.12,20.12,20.09,20.09,912800.0,11.8409,11.8409,11.8232,11.8232,912800.0
2006-03-21 13:45:00,20.09,20.09,20.05,20.08,1484400.0,11.8232,11.8232,11.7997,11.8174,1484400.0
2006-03-21 13:50:00,20.08,20.11,20.05,20.06,1306100.0,11.8174,11.835,11.7997,11.8056,1306100.0
2006-03-21 13:55:00,20.07,20.1,20.04,20.09,1213000.0,11.8115,11.8291,11.7938,11.8232,1213000.0
2006-03-21 14:00:00,20.09,20.12,20.07,20.11,853500.0,11.8232,11.8409,11.8115,11.835,853500.0
2006-03-21 14:05:00,20.12,20.15,20.09,20.11,838800.0,11.8409,11.8586,11.8232,11.835,838800.0
2006-03-21 14:10:00,20.11,20.14,20.03,20.04,1318500.0,11.835,11.8527,11.7879,11.7938,1318500.0
2006-03-21 14:15:00,20.05,20.07,20.02,20.07,1303400.0,11.7997,11.8115,11.7821,11.8115,1303400.0
2006-03-21 14:20:00,20.06,20.08,20.01,20.03,1227000.0,11.8056,11.8174,11.7762,11.7879,1227000.0
2006-03-21 14:25:00,20.02,20.03,19.96,19.99,2065000.0,11.7821,11.7879,11.7467,11.7644,2065000.0
2006-03-21 14:30:00,20.0,20.0,19.95,19.99,1301400.0,11.7703,11.7703,11.7409,11.7644,1301400.0
2006-03-21 14:35:00,19.99,20.0,19.98,19.99,1735600.0,11.7644,11.7703,11.7585,11.7644,1735600.0
2006-03-21 14:40:00,20.0,20.04,19.99,20.03,1275500.0,11.7703,11.7938,11.7644,11.7879,1275500.0
2006-03-21 14:45:00,20.02,20.04,20.0,20.0,1048900.0,11.7821,11.7938,11.7703,11.7703,1048900.0
2006-03-21 14:50:00,20.0,20.01,19.97,19.98,864600.0,11.7703,11.7762,11.7526,11.7585,864600.0
2006-03-21 14:55:00,19.99,19.99,19.91,19.96,1207900.0,11.7644,11.7644,11.7173,11.7467,1207900.0
2006-03-21 15:00:00,19.96,19.96,19.9,19.96,1291100.0,11.7467,11.7467,11.7114,11.7467,1291100.0
2006-03-21 15:05:00,19.96,19.97,19.91,19.93,1546600.0,11.7467,11.7526,11.7173,11.7291,1546600.0
2006-03-21 15:10:00,19.93,19.94,19.9,19.93,999000.0,11.7291,11.735,11.7114,11.7291,999000.0
2006-03-21 15:15:00,19.94,19.96,19.92,19.94,401500.0,11.735,11.7467,11.7232,11.735,401500.0
2006-03-21 15:20:00,19.95,19.95,19.9,19.91,525300.0,11.7409,11.7409,11.7114,11.7173,525300.0
2006-03-21 15:25:00,19.91,19.92,19.83,19.86,2352900.0,11.7173,11.7232,11.6702,11.6879,2352900.0
2006-03-21 15:30:00,19.86,19.91,19.84,19.84,1764000.0,11.6879,11.7173,11.6761,11.6761,1764000.0
2006-03-21 15:35:00,19.84,19.85,19.8,19.84,1783400.0,11.6761,11.682,11.6526,11.6761,1783400.0
2006-03-21 15:40:00,19.83,19.84,19.77,19.78,1805700.0,11.6702,11.6761,11.6349,11.6408,1805700.0
2006-03-21 15:45:00,19.78,19.82,19.77,19.81,1215600.0,11.6408,11.6643,11.6349,11.6585,1215600.0
2006-03-21 15:50:00,19.82,19.83,19.79,19.81,1472200.0,11.6643,11.6702,11.6467,11.6585,1472200.0
2006-03-21 15:55:00,19.82,19.82,19.78,19.79,1606800.0,11.6643,11.6643,11.6408,11.6467,1606800.0
2006-03-22 09:30:00,19.66,19.78,19.61,19.73,4246200.0,11.5702,11.6408,11.5408,11.6114,4246200.0
2006-03-22 09:35:00,19.73,19.76,19.69,19.7,1150900.0,11.6114,11.629,11.5878,11.5937,1150900.0
2006-03-22 09:40:00,19.7,19.77,19.69,19.77,1602700.0,11.5937,11.6349,11.5878,11.6349,1602700.0
2006-03-22 09:45:00,19.77,19.78,19.62,19.76,1451600.0,11.6349,11.6408,11.5466,11.629,1451600.0
2006-03-22 09:50:00,19.76,19.77,19.7,19.7,1450400.0,11.629,11.6349,11.5937,11.5937,1450400.0
2006-03-22 09:55:00,19.7,19.75,19.68,19.75,1150600.0,11.5937,11.6232,11.582,11.6232,1150600.0
2006-03-22 10:00:00,19.74,19.8,19.72,19.76,2095400.0,11.6173,11.6526,11.6055,11.629,2095400.0
2006-03-22 10:05:00,19.76,20.02,19.76,19.78,2384600.0,11.629,11.7821,11.629,11.6408,2384600.0
2006-03-22 10:10:00,19.78,19.84,19.76,19.83,1245400.0,11.6408,11.6761,11.629,11.6702,1245400.0
2006-03-22 10:15:00,19.82,19.85,19.77,19.84,1209400.0,11.6643,11.682,11.6349,11.6761,1209400.0
2006-03-22 10:20:00,19.84,19.86,19.8,19.84,1253900.0,11.6761,11.6879,11.6526,11.6761,1253900.0
2006-03-22 10:25:00,19.84,19.86,19.79,19.82,894400.0,11.6761,11.6879,11.6467,11.6643,894400.0
2006-03-22 10:30:00,19.81,19.84,19.73,19.74,1120200.0,11.6585,11.6761,11.6114,11.6173,1120200.0
2006-03-22 10:35:00,19.73,19.75,19.7,19.71,1272500.0,11.6114,11.6232,11.5937,11.5996,1272500.0
2006-03-22 10:40:00,19.71,19.74,19.68,19.7,1231000.0,11.5996,11.6173,11.582,11.5937,1231000.0
2006-03-22 10:45:00,19.7,19.75,19.7,19.72,891200.0,11.5937,11.6232,11.5937,11.6055,891200.0
2006-03-22 10:50:00,19.72,19.73,19.7,19.72,472500.0,11.6055,11.6114,11.5937,11.6055,472500.0
2006-03-22 10:55:00,19.71,19.72,19.65,19.65,1464600.0,11.5996,11.6055,11.5643,11.5643,1464600.0
2006-03-22 11:00:00,19.66,19.83,19.65,19.69,874400.0,11.5702,11.6702,11.5643,11.5878,874400.0
2006-03-22 11:05:00,19.69,19.71,19.68,19.69,536400.0,11.5878,11.5996,11.582,11.5878,536400.0
2006-03-22 11:10:00,19.68,19.7,19.6,19.6,2617800.0,11.582,11.5937,11.5349,11.5349,2617800.0
2006-03-22 11:15:00,19.6,19.65,19.6,19.62,1376500.0,11.5349,11.5643,11.5349,11.5466,1376500.0
2006-03-22 11:20:00,19.62,19.69,19.61,19.69,1452400.0,11.5466,11.5878,11.5408,11.5878,1452400.0
2006-03-22 11:25:00,19.69,19.73,19.64,19.69,1289600.0,11.5878,11.6114,11.5584,11.5878,1289600.0
2006-03-22 11:30:00,19.68,19.69,19.66,19.67,1034100.0,11.582,11.5878,11.5702,11.5761,1034100.0
2006-03-22 11:35:00,19.67,19.75,19.67,19.72,835900.0,11.5761,11.6232,11.5761,11.6055,835900.0
2006-03-22 11:40:00,19.73,19.79,19.72,19.77,1068100.0,11.6114,11.6467,11.6055,11.6349,1068100.0
2006-03-22 11:45:00,19.77,19.8,19.74,19.75,1258500.0,11.6349,11.6526,11.6173,11.6232,1258500.0
2006-03-22 11:50:00,19.75,19.75,19.71,19.74,799800.0,11.6232,11.6232,11.5996,11.6173,799800.0
2006-03-22 11:55:00,19.74,19.77,19.74,19.75,619800.0,11.6173,11.6349,11.6173,11.6232,619800.0
2006-03-22 12:00:00,19.75,19.79,19.75,19.78,445500.0,11.6232,11.6467,11.6232,11.6408,445500.0
2006-03-22 12:05:00,19.78,19.78,19.75,19.76,525200.0,11.6408,11.6408,11.6232,11.629,525200.0
2006-03-22 12:10:00,19.76,19.77,19.75,19.77,613900.0,11.629,11.6349,11.6232,11.6349,613900.0
2006-03-22 12:15:00,19.77,19.79,19.76,19.77,669100.0,11.6349,11.6467,11.629,11.6349,669100.0
2006-03-22 12:20:00,19.77,19.8,19.76,19.8,583300.0,11.6349,11.6526,11.629,11.6526,583300.0
2006-03-22 12:25:00,19.8,19.86,19.76,19.78,1578900.0,11.6526,11.6879,11.629,11.6408,1578900.0
2006-03-22 12:30:00,19.77,19.84,19.77,19.83,994500.0,11.6349,11.6761,11.6349,11.6702,994500.0
2006-03-22 12:35:00,19.83,19.85,19.79,19.81,933000.0,11.6702,11.682,11.6467,11.6585,933000.0
2006-03-22 12:40:00,19.81,19.83,19.8,19.81,368600.0,11.6585,11.6702,11.6526,11.6585,368600.0
2006-03-22 12:45:00,19.81,19.82,19.8,19.81,486500.0,11.6585,11.6643,11.6526,11.6585,486500.0
2006-03-22 12:50:00,19.81,19.82,19.78,19.79,461600.0,11.6585,11.6643,11.6408,11.6467,461600.0
2006-03-22 12:55:00,19.78,19.83,19.77,19.83,518400.0,11.6408,11.6702,11.6349,11.6702,518400.0
2006-03-22 13:00:00,19.83,19.84,19.82,19.82,235300.0,11.6702,11.6761,11.6643,11.6643,235300.0
2006-03-22 13:05:00,19.82,19.87,19.82,19.85,535700.0,11.6643,11.6938,11.6643,11.682,535700.0
2006-03-22 13:10:00,19.85,19.86,19.8,19.8,570300.0,11.682,11.6879,11.6526,11.6526,570300.0
2006-03-22 13:15:00,19.8,19.83,19.8,19.8,302500.0,11.6526,11.6702,11.6526,11.6526,302500.0
2006-03-22 13:20:00,19.8,19.82,19.79,19.8,390000.0,11.6526,11.6643,11.6467,11.6526,390000.0
2006-03-22 13:25:00,19.8,19.81,19.79,19.8,314300.0,11.6526,11.6585,11.6467,11.6526,314300.0
2006-03-22 13:30:00,19.81,19.83,19.8,19.81,609700.0,11.6585,11.6702,11.6526,11.6585,609700.0
2006-03-22 13:35:00,19.81,19.83,19.8,19.81,405900.0,11.6585,11.6702,11.6526,11.6585,405900.0
2006-03-22 13:40:00,19.81,19.81,19.79,19.81,591600.0,11.6585,11.6585,11.6467,11.6585,591600.0
2006-03-22 13:45:00,19.81,19.82,19.8,19.81,250800.0,11.6585,11.6643,11.6526,11.6585,250800.0
2006-03-22 13:50:00,19.8,19.84,19.8,19.82,454500.0,11.6526,11.6761,11.6526,11.6643,454500.0
2006-03-22 13:55:00,19.83,19.84,19.81,19.83,428200.0,11.6702,11.6761,11.6585,11.6702,428200.0
2006-03-22 14:00:00,19.82,19.84,19.81,19.82,399100.0,11.6643,11.6761,11.6585,11.6643,399100.0
2006-03-22 14:05:00,19.82,19.83,19.76,19.76,347800.0,11.6643,11.6702,11.629,11.629,347800.0
2006-03-22 14:10:00,19.76,19.77,19.75,19.77,796600.0,11.629,11.6349,11.6232,11.6349,796600.0
2006-03-22 14:15:00,19.76,19.77,19.75,19.77,501500.0,11.629,11.6349,11.6232,11.6349,501500.0
2006-03-22 14:20:00,19.76,19.77,19.72,19.73,480900.0,11.629,11.6349,11.6055,11.6114,480900.0
2006-03-22 14:25:00,19.73,19.74,19.71,19.72,603100.0,11.6114,11.6173,11.5996,11.6055,603100.0
2006-03-22 14:30:00,19.72,19.73,19.67,19.71,1044500.0,11.6055,11.6114,11.5761,11.5996,1044500.0
2006-03-22 14:35:00,19.71,19.73,19.7,19.72,484500.0,11.5996,11.6114,11.5937,11.6055,484500.0
2006-03-22 14:40:00,19.72,19.76,19.7,19.75,812900.0,11.6055,11.629,11.5937,11.6232,812900.0
2006-03-22 14:45:00,19.76,19.78,19.75,19.78,771600.0,11.629,11.6408,11.6232,11.6408,771600.0
2006-03-22 14:50:00,19.77,19.8,19.77,19.79,496600.0,11.6349,11.6526,11.6349,11.6467,496600.0
2006-03-22 14:55:00,19.79,19.8,19.77,19.77,494300.0,11.6467,11.6526,11.6349,11.6349,494300.0
2006-03-22 15:00:00,19.77,19.77,19.75,19.75,377700.0,11.6349,11.6349,11.6232,11.6232,377700.0
2006-03-22 15:05:00,19.75,19.77,19.72,19.73,563000.0,11.6232,11.6349,11.6055,11.6114,563000.0
2006-03-22 15:10:00,19.73,19.75,19.72,19.74,672600.0,11.6114,11.6232,11.6055,11.6173,672600.0
2006-03-22 15:15:00,19.74,19.79,19.74,19.78,681500.0,11.6173,11.6467,11.6173,11.6408,681500.0
2006-03-22 15:20:00,19.78,19.78,19.75,19.78,496300.0,11.6408,11.6408,11.6232,11.6408,496300.0
2006-03-22 15:25:00,19.77,19.81,19.77,19.8,1058000.0,11.6349,11.6585,11.6349,11.6526,1058000.0
2006-03-22 15:30:00,19.81,19.85,19.79,19.85,1345900.0,11.6585,11.682,11.6467,11.682,1345900.0
2006-03-22 15:35:00,19.85,19.87,19.83,19.84,1537000.0,11.682,11.6938,11.6702,11.6761,1537000.0
2006-03-22 15:40:00,19.84,19.93,19.84,19.91,1736500.0,11.6761,11.7291,11.6761,11.7173,1736500.0
2006-03-22 15:45:00,19.91,19.97,19.83,19.96,2520300.0,11.7173,11.7526,11.6702,11.7467,2520300.0
2006-03-22 15:50:00,19.96,20.02,19.96,20.01,2697600.0,11.7467,11.7821,11.7467,11.7762,2697600.0
2006-03-22 15:55:00,20.01,20.04,19.93,19.99,2652000.0,11.7762,11.7938,11.7291,11.7644,2652000.0
2006-03-23 09:30:00,19.97,20.09,19.92,20.09,3745900.0,11.7526,11.8232,11.7232,11.8232,3745900.0
2006-03-23 09:35:00,20.09,20.16,20.08,20.12,1932200.0,11.8232,11.8644,11.8174,11.8409,1932200.0
2006-03-23 09:40:00,20.12,20.14,20.06,20.12,1791400.0,11.8409,11.8527,11.8056,11.8409,1791400.0
2006-03-23 09:45:00,20.13,20.15,20.1,20.12,1898400.0,11.8468,11.8586,11.8291,11.8409,1898400.0
2006-03-23 09:50:00,20.11,20.14,20.04,20.08,1812700.0,11.835,11.8527,11.7938,11.8174,1812700.0
2006-03-23 09:55:00,20.07,20.1,20.06,20.08,1488200.0,11.8115,11.8291,11.8056,11.8174,1488200.0
2006-03-23 10:00:00,20.09,20.5,20.07,20.07,1061500.0,11.8232,12.0645,11.8115,11.8115,1061500.0
2006-03-23 10:05:00,20.07,20.08,20.0,20.06,1550100.0,11.8115,11.8174,11.7703,11.8056,1550100.0
2006-03-23 10:10:00,20.06,20.06,19.94,19.95,2091600.0,11.8056,11.8056,11.735,11.7409,2091600.0
2006-03-23 10:15:00,19.95,20.0,19.93,19.99,1386400.0,11.7409,11.7703,11.7291,11.7644,1386400.0
2006-03-23 10:20:00,19.98,20.0,19.96,20.0,933000.0,11.7585,11.7703,11.7467,11.7703,933000.0
2006-03-23 10:25:00,20.0,20.0,19.95,19.97,920100.0,11.7703,11.7703,11.7409,11.7526,920100.0
2006-03-23 10:30:00,19.97,19.97,19.88,19.94,1481000.0,11.7526,11.7526,11.6997,11.735,1481000.0
2006-03-23 10:35:00,19.94,19.95,19.87,19.91,1139100.0,11.735,11.7409,11.6938,11.7173,1139100.0
2006-03-23 10:40:00,19.92,19.94,19.89,19.9,590400.0,11.7232,11.735,11.7055,11.7114,590400.0
2006-03-23 10:45:00,19.9,19.96,19.9,19.93,514600.0,11.7114,11.7467,11.7114,11.7291,514600.0
2006-03-23 10:50:00,19.93,19.95,19.9,19.92,461300.0,11.7291,11.7409,11.7114,11.7232,461300.0
2006-03-23 10:55:00,19.92,19.95,19.92,19.95,627100.0,11.7232,11.7409,11.7232,11.7409,627100.0
2006-03-23 11:00:00,19.94,19.96,19.93,19.95,678700.0,11.735,11.7467,11.7291,11.7409,678700.0
2006-03-23 11:05:00,19.95,19.98,19.92,19.97,653600.0,11.7409,11.7585,11.7232,11.7526,653600.0
2006-03-23 11:10:00,19.97,19.98,19.95,19.97,612900.0,11.7526,11.7585,11.7409,11.7526,612900.0
2006-03-23 11:15:00,19.97,20.0,19.96,19.99,877000.0,11.7526,11.7703,11.7467,11.7644,877000.0
2006-03-23 11:20:00,19.99,19.99,19.96,19.99,694900.0,11.7644,11.7644,11.7467,11.7644,694900.0
2006-03-23 11:25:00,19.98,19.99,19.97,19.97,430400.0,11.7585,11.7644,11.7526,11.7526,430400.0
2006-03-23 11:30:00,19.97,20.0,19.97,19.98,688000.0,11.7526,11.7703,11.7526,11.7585,688000.0
2006-03-23 11:35:00,19.98,19.99,19.96,19.96,527200.0,11.7585,11.7644,11.7467,11.7467,527200.0
2006-03-23 11:40:00,19.97,20.0,19.96,19.97,739000.0,11.7526,11.7703,11.7467,11.7526,739000.0
2006-03-23 11:45:00,19.97,19.98,19.95,19.96,687800.0,11.7526,11.7585,11.7409,11.7467,687800.0
2006-03-23 11:50:00,19.96,19.98,19.95,19.97,349900.0,11.7467,11.7585,11.7409,11.7526,349900.0
2006-03-23 11:55:00,19.97,19.97,19.94,19.94,468000.0,11.7526,11.7526,11.735,11.735,468000.0
2006-03-23 12:00:00,19.95,20.0,19.91,19.91,712600.0,11.7409,11.7703,11.7173,11.7173,712600.0
2006-03-23 12:05:00,19.91,19.92,19.87,19.9,1042400.0,11.7173,11.7232,11.6938,11.7114,1042400.0
2006-03-23 12:10:00,19.9,19.92,19.89,19.9,307900.0,11.7114,11.7232,11.7055,11.7114,307900.0
2006-03-23 12:15:00,19.91,19.91,19.88,19.88,448200.0,11.7173,11.7173,11.6997,11.6997,448200.0
2006-03-23 12:20:00,19.88,19.91,19.86,19.9,853800.0,11.6997,11.7173,11.6879,11.7114,853800.0
2006-03-23 12:25:00,19.9,19.91,19.85,19.86,661700.0,11.7114,11.7173,11.682,11.6879,661700.0
2006-03-23 12:30:00,19.87,19.89,19.86,19.89,324400.0,11.6938,11.7055,11.6879,11.7055,324400.0
2006-03-23 12:35:00,19.89,19.91,19.88,19.9,494700.0,11.7055,11.7173,11.6997,11.7114,494700.0
2006-03-23 12:40:00,19.9,19.95,19.9,19.94,594500.0,11.7114,11.7409,11.7114,11.735,594500.0
2006-03-23 12:45:00,19.94,19.98,19.85,19.88,1915700.0,11.735,11.7585,11.682,11.6997,1915700.0
2006-03-23 12:50:00,19.87,20.02,19.86,19.91,1439600.0,11.6938,11.7821,11.6879,11.7173,1439600.0
2006-03-23 12:55:00,19.91,19.95,19.8,19.82,1832400.0,11.7173,11.7409,11.6526,11.6643,1832400.0
2006-03-23 13:00:00,19.82,20.01,19.82,19.89,1194300.0,11.6643,11.7762,11.6643,11.7055,1194300.0
2006-03-23 13:05:00,19.89,19.92,19.85,19.86,1045000.0,11.7055,11.7232,11.682,11.6879,1045000.0
2006-03-23 13:10:00,19.86,19.88,19.86,19.86,474700.0,11.6879,11.6997,11.6879,11.6879,474700.0
2006-03-23 13:15:00,19.86,19.9,19.69,19.89,806600.0,11.6879,11.7114,11.5878,11.7055,806600.0
2006-03-23 13:20:00,19.89,19.9,19.87,19.88,285900.0,11.7055,11.7114,11.6938,11.6997,285900.0
2006-03-23 13:25:00,19.88,19.9,19.87,19.88,544000.0,11.6997,11.7114,11.6938,11.6997,544000.0
2006-03-23 13:30:00,19.87,19.89,19.86,19.86,249800.0,11.6938,11.7055,11.6879,11.6879,249800.0
2006-03-23 13:35:00,19.86,19.87,19.83,19.84,964900.0,11.6879,11.6938,11.6702,11.6761,964900.0
2006-03-23 13:40:00,19.84,19.96,19.84,19.87,523700.0,11.6761,11.7467,11.6761,11.6938,523700.0
2006-03-23 13:45:00,19.88,19.88,19.84,19.85,551700.0,11.6997,11.6997,11.6761,11.682,551700.0
2006-03-23 13:50:00,19.85,19.86,19.84,19.85,231800.0,11.682,11.6879,11.6761,11.682,231800.0
2006-03-23 13:55:00,19.85,19.89,19.83,19.88,480500.0,11.682,11.7055,11.6702,11.6997,480500.0
2006-03-23 14:00:00,19.89,19.89,19.84,19.86,930500.0,11.7055,11.7055,11.6761,11.6879,930500.0
2006-03-23 14:05:00,19.85,19.95,19.83,19.84,1120400.0,11.682,11.7409,11.6702,11.6761,1120400.0
2006-03-23 14:10:00,19.85,19.85,19.79,19.83,1415600.0,11.682,11.682,11.6467,11.6702,1415600.0
2006-03-23 14:15:00,19.83,19.96,19.79,19.8,990200.0,11.6702,11.7467,11.6467,11.6526,990200.0
2006-03-23 14:20:00,19.8,19.85,19.8,19.84,729300.0,11.6526,11.682,11.6526,11.6761,729300.0
2006-03-23 14:25:00,19.84,19.85,19.8,19.82,515400.0,11.6761,11.682,11.6526,11.6643,515400.0
2006-03-23 14:30:00,19.82,19.82,19.79,19.79,584100.0,11.6643,11.6643,11.6467,11.6467,584100.0
2006-03-23 14:35:00,19.79,19.9,19.77,19.78,745700.0,11.6467,11.7114,11.6349,11.6408,745700.0
2006-03-23 14:40:00,19.78,19.81,19.77,19.78,412600.0,11.6408,11.6585,11.6349,11.6408,412600.0
2006-03-23 14:45:00,19.78,19.8,19.77,19.78,618200.0,11.6408,11.6526,11.6349,11.6408,618200.0
2006-03-23 14:50:00,19.77,19.78,19.73,19.75,1074100.0,11.6349,11.6408,11.6114,11.6232,1074100.0
2006-03-23 14:55:00,19.74,19.77,19.71,19.74,1540900.0,11.6173,11.6349,11.5996,11.6173,1540900.0
2006-03-23 15:00:00,19.74,19.75,19.73,19.74,1013500.0,11.6173,11.6232,11.6114,11.6173,1013500.0
2006-03-23 15:05:00,19.74,19.77,19.72,19.74,1323700.0,11.6173,11.6349,11.6055,11.6173,1323700.0
2006-03-23 15:10:00,19.74,19.77,19.73,19.73,999400.0,11.6173,11.6349,11.6114,11.6114,999400.0
2006-03-23 15:15:00,19.73,19.77,19.73,19.76,949100.0,11.6114,11.6349,11.6114,11.629,949100.0
2006-03-23 15:20:00,19.76,19.77,19.73,19.77,1126800.0,11.629,11.6349,11.6114,11.6349,1126800.0
2006-03-23 15:25:00,19.77,19.79,19.76,19.79,857800.0,11.6349,11.6467,11.629,11.6467,857800.0
2006-03-23 15:30:00,19.79,19.79,19.75,19.78,995600.0,11.6467,11.6467,11.6232,11.6408,995600.0
2006-03-23 15:35:00,19.77,19.79,19.69,19.77,1063000.0,11.6349,11.6467,11.5878,11.6349,1063000.0
2006-03-23 15:40:00,19.76,19.76,19.71,19.72,2060100.0,11.629,11.629,11.5996,11.6055,2060100.0
2006-03-23 15:45:00,19.72,19.74,19.72,19.73,955100.0,11.6055,11.6173,11.6055,11.6114,955100.0
2006-03-23 15:50:00,19.72,19.73,19.7,19.7,1754200.0,11.6055,11.6114,11.5937,11.5937,1754200.0
2006-03-23 15:55:00,19.7,19.72,19.69,19.71,2437600.0,11.5937,11.6055,11.5878,11.5996,2437600.0
2006-03-24 09:30:00,19.78,19.82,19.71,19.74,1825100.0,11.6408,11.6643,11.5996,11.6173,1825100.0
2006-03-24 09:35:00,19.75,19.77,19.71,19.72,1454500.0,11.6232,11.6349,11.5996,11.6055,1454500.0
2006-03-24 09:40:00,19.72,19.76,19.63,19.67,1958200.0,11.6055,11.629,11.5525,11.5761,1958200.0
2006-03-24 09:45:00,19.67,19.68,19.63,19.64,872100.0,11.5761,11.582,11.5525,11.5584,872100.0
2006-03-24 09:50:00,19.64,19.66,19.61,19.62,1306400.0,11.5584,11.5702,11.5408,11.5466,1306400.0
2006-03-24 09:55:00,19.62,19.64,19.6,19.62,1325900.0,11.5466,11.5584,11.5349,11.5466,1325900.0
2006-03-24 10:00:00,19.63,19.64,19.6,19.61,1034500.0,11.5525,11.5584,11.5349,11.5408,1034500.0
2006-03-24 10:05:00,19.61,19.72,19.61,19.65,2206500.0,11.5408,11.6055,11.5408,11.5643,2206500.0
2006-03-24 10:10:00,19.64,19.74,19.64,19.68,1303100.0,11.5584,11.6173,11.5584,11.582,1303100.0
2006-03-24 10:15:00,19.68,19.73,19.67,19.7,817900.0,11.582,11.6114,11.5761,11.5937,817900.0
2006-03-24 10:20:00,19.7,19.72,19.68,19.69,962100.0,11.5937,11.6055,11.582,11.5878,962100.0
2006-03-24 10:25:00,19.69,19.75,19.68,19.73,1147700.0,11.5878,11.6232,11.582,11.6114,1147700.0
2006-03-24 10:30:00,19.73,19.74,19.7,19.71,657600.0,11.6114,11.6173,11.5937,11.5996,657600.0
2006-03-24 10:35:00,19.71,19.71,19.66,19.68,924800.0,11.5996,11.5996,11.5702,11.582,924800.0
2006-03-24 10:40:00,19.68,19.71,19.66,19.69,770100.0,11.582,11.5996,11.5702,11.5878,770100.0
2006-03-24 10:45:00,19.69,19.72,19.69,19.69,768100.0,11.5878,11.6055,11.5878,11.5878,768100.0
2006-03-24 10:50:00,19.69,19.71,19.66,19.66,820500.0,11.5878,11.5996,11.5702,11.5702,820500.0
2006-03-24 10:55:00,19.67,19.71,19.66,19.71,792500.0,11.5761,11.5996,11.5702,11.5996,792500.0
2006-03-24 11:00:00,19.71,19.72,19.68,19.71,407800.0,11.5996,11.6055,11.582,11.5996,407800.0
2006-03-24 11:05:00,19.71,19.72,19.7,19.71,507100.0,11.5996,11.6055,11.5937,11.5996,507100.0
2006-03-24 11:10:00,19.7,19.71,19.67,19.69,483600.0,11.5937,11.5996,11.5761,11.5878,483600.0
2006-03-24 11:15:00,19.69,19.69,19.67,19.68,439000.0,11.5878,11.5878,11.5761,11.582,439000.0
2006-03-24 11:20:00,19.69,19.69,19.68,19.68,215900.0,11.5878,11.5878,11.582,11.582,215900.0
2006-03-24 11:25:00,19.68,19.69,19.55,19.68,553600.0,11.582,11.5878,11.5055,11.582,553600.0
2006-03-24 11:30:00,19.68,19.68,19.65,19.65,801200.0,11.582,11.582,11.5643,11.5643,801200.0
2006-03-24 11:35:00,19.66,19.66,19.62,19.64,1169100.0,11.5702,11.5702,11.5466,11.5584,1169100.0
2006-03-24 11:40:00,19.63,19.66,19.62,19.64,644700.0,11.5525,11.5702,11.5466,11.5584,644700.0
2006-03-24 11:45:00,19.64,19.64,19.63,19.64,292100.0,11.5584,11.5584,11.5525,11.5584,292100.0
2006-03-24 11:50:00,19.64,19.66,19.62,19.66,584000.0,11.5584,11.5702,11.5466,11.5702,584000.0
2006-03-24 11:55:00,19.65,19.66,19.64,19.65,468000.0,11.5643,11.5702,11.5584,11.5643,468000.0
2006-03-24 12:00:00,19.64,19.66,19.64,19.65,358000.0,11.5584,11.5702,11.5584,11.5643,358000.0
2006-03-24 12:05:00,19.65,19.66,19.64,19.65,231700.0,11.5643,11.5702,11.5584,11.5643,231700.0
2006-03-24 12:10:00,19.65,19.66,19.64,19.64,233600.0,11.5643,11.5702,11.5584,11.5584,233600.0
2006-03-24 12:15:00,19.64,19.64,19.63,19.63,162600.0,11.5584,11.5584,11.5525,11.5525,162600.0
2006-03-24 12:20:00,19.64,19.64,19.6,19.6,1292000.0,11.5584,11.5584,11.5349,11.5349,1292000.0
2006-03-24 12:25:00,19.61,19.89,19.6,19.6,1078600.0,11.5408,11.7055,11.5349,11.5349,1078600.0
2006-03-24 12:30:00,19.61,19.62,19.6,19.62,351000.0,11.5408,11.5466,11.5349,11.5466,351000.0
2006-03-24 12:35:00,19.61,19.62,19.6,19.6,184600.0,11.5408,11.5466,11.5349,11.5349,184600.0
2006-03-24 12:40:00,19.6,19.61,19.58,19.59,680300.0,11.5349,11.5408,11.5231,11.529,680300.0
2006-03-24 12:45:00,19.59,19.59,19.56,19.57,966000.0,11.529,11.529,11.5113,11.5172,966000.0
2006-03-24 12:50:00,19.57,19.58,19.55,19.56,1009100.0,11.5172,11.5231,11.5055,11.5113,1009100.0
2006-03-24 12:55:00,19.56,19.59,19.56,19.58,286200.0,11.5113,11.529,11.5113,11.5231,286200.0
2006-03-24 13:00:00,19.57,19.65,19.55,19.55,431000.0,11.5172,11.5643,11.5055,11.5055,431000.0
2006-03-24 13:05:00,19.56,19.57,19.54,19.55,349600.0,11.5113,11.5172,11.4996,11.5055,349600.0
2006-03-24 13:10:00,19.55,19.56,19.55,19.56,552000.0,11.5055,11.5113,11.5055,11.5113,552000.0
2006-03-24 13:15:00,19.56,19.58,19.55,19.55,352600.0,11.5113,11.5231,11.5055,11.5055,352600.0
2006-03-24 13:20:00,19.55,19.68,19.35,19.54,978900.0,11.5055,11.582,11.3877,11.4996,978900.0
2006-03-24 13:25:00,19.54,19.56,19.53,19.55,296300.0,11.4996,11.5113,11.4937,11.5055,296300.0
2006-03-24 13:30:00,19.55,19.58,19.31,19.56,478100.0,11.5055,11.5231,11.3642,11.5113,478100.0
2006-03-24 13:35:00,19.56,19.57,19.55,19.57,239100.0,11.5113,11.5172,11.5055,11.5172,239100.0
2006-03-24 13:40:00,19.56,19.57,19.54,19.56,311000.0,11.5113,11.5172,11.4996,11.5113,311000.0
2006-03-24 13:45:00,19.55,19.57,19.52,19.53,502600.0,11.5055,11.5172,11.4878,11.4937,502600.0
2006-03-24 13:50:00,19.53,19.54,19.51,19.54,684300.0,11.4937,11.4996,11.4819,11.4996,684300.0
2006-03-24 13:55:00,19.54,19.56,19.53,19.54,482200.0,11.4996,11.5113,11.4937,11.4996,482200.0
2006-03-24 14:00:00,19.55,19.56,19.51,19.53,763500.0,11.5055,11.5113,11.4819,11.4937,763500.0
2006-03-24 14:05:00,19.54,19.58,19.52,19.56,734800.0,11.4996,11.5231,11.4878,11.5113,734800.0
2006-03-24 14:10:00,19.56,19.58,19.55,19.57,232600.0,11.5113,11.5231,11.5055,11.5172,232600.0
2006-03-24 14:15:00,19.57,19.59,19.56,19.58,618700.0,11.5172,11.529,11.5113,11.5231,618700.0
2006-03-24 14:20:00,19.58,19.59,19.57,19.58,359200.0,11.5231,11.529,11.5172,11.5231,359200.0
2006-03-24 14:25:00,19.58,19.58,19.57,19.57,220000.0,11.5231,11.5231,11.5172,11.5172,220000.0
2006-03-24 14:30:00,19.58,19.58,19.56,19.57,342200.0,11.5231,11.5231,11.5113,11.5172,342200.0
2006-03-24 14:35:00,19.57,19.57,19.54,19.56,589600.0,11.5172,11.5172,11.4996,11.5113,589600.0
2006-03-24 14:40:00,19.56,19.6,19.55,19.59,581100.0,11.5113,11.5349,11.5055,11.529,581100.0
2006-03-24 14:45:00,19.6,19.6,19.56,19.59,694200.0,11.5349,11.5349,11.5113,11.529,694200.0
2006-03-24 14:50:00,19.59,19.61,19.58,19.6,668600.0,11.529,11.5408,11.5231,11.5349,668600.0
2006-03-24 14:55:00,19.6,19.61,19.45,19.6,594900.0,11.5349,11.5408,11.4466,11.5349,594900.0
2006-03-24 15:00:00,19.57,19.62,19.57,19.61,850100.0,11.5172,11.5466,11.5172,11.5408,850100.0
2006-03-24 15:05:00,19.62,19.65,19.61,19.64,1458200.0,11.5466,11.5643,11.5408,11.5584,1458200.0
2006-03-24 15:10:00,19.64,19.64,19.61,19.61,425000.0,11.5584,11.5584,11.5408,11.5408,425000.0
2006-03-24 15:15:00,19.62,19.62,19.58,19.58,395000.0,11.5466,11.5466,11.5231,11.5231,395000.0
2006-03-24 15:20:00,19.59,19.61,19.57,19.61,789500.0,11.529,11.5408,11.5172,11.5408,789500.0
2006-03-24 15:25:00,19.61,19.63,19.59,19.61,613200.0,11.5408,11.5525,11.529,11.5408,613200.0
2006-03-24 15:30:00,19.6,19.62,19.6,19.62,675300.0,11.5349,11.5466,11.5349,11.5466,675300.0
2006-03-24 15:35:00,19.62,19.62,19.6,19.61,517800.0,11.5466,11.5466,11.5349,11.5408,517800.0
2006-03-24 15:40:00,19.6,19.62,19.58,19.58,1374200.0,11.5349,11.5466,11.5231,11.5231,1374200.0
2006-03-24 15:45:00,19.58,19.61,19.58,19.61,906400.0,11.5231,11.5408,11.5231,11.5408,906400.0
2006-03-24 15:50:00,19.6,19.61,19.58,19.6,1077200.0,11.5349,11.5408,11.5231,11.5349,1077200.0
2006-03-24 15:55:00,19.61,19.62,19.59,19.6,1533100.0,11.5408,11.5466,11.529,11.5349,1533100.0
2006-03-27 09:30:00,19.6,19.81,19.6,19.75,3751200.0,11.5349,11.6585,11.5349,11.6232,3751200.0
2006-03-27 09:35:00,19.75,19.82,19.74,19.79,1040600.0,11.6232,11.6643,11.6173,11.6467,1040600.0
2006-03-27 09:40:00,19.78,19.84,19.77,19.82,1216800.0,11.6408,11.6761,11.6349,11.6643,1216800.0
2006-03-27 09:45:00,19.82,19.85,19.8,19.84,1535700.0,11.6643,11.682,11.6526,11.6761,1535700.0
2006-03-27 09:50:00,19.84,19.91,19.84,19.89,1821800.0,11.6761,11.7173,11.6761,11.7055,1821800.0
2006-03-27 09:55:00,19.9,19.92,18.9,19.92,1738900.0,11.7114,11.7232,11.1229,11.7232,1738900.0
2006-03-27 10:00:00,19.92,19.92,19.87,19.9,1576300.0,11.7232,11.7232,11.6938,11.7114,1576300.0
2006-03-27 10:05:00,19.9,19.92,19.84,19.86,1100800.0,11.7114,11.7232,11.6761,11.6879,1100800.0
2006-03-27 10:10:00,19.86,19.87,19.84,19.85,1031100.0,11.6879,11.6938,11.6761,11.682,1031100.0
2006-03-27 10:15:00,19.85,19.88,19.85,19.88,581900.0,11.682,11.6997,11.682,11.6997,581900.0
2006-03-27 10:20:00,19.87,19.89,19.84,19.86,1213000.0,11.6938,11.7055,11.6761,11.6879,1213000.0
2006-03-27 10:25:00,19.86,19.89,19.86,19.87,608500.0,11.6879,11.7055,11.6879,11.6938,608500.0
2006-03-27 10:30:00,19.87,19.89,19.86,19.87,450200.0,11.6938,11.7055,11.6879,11.6938,450200.0
2006-03-27 10:35:00,19.88,19.91,19.87,19.88,570700.0,11.6997,11.7173,11.6938,11.6997,570700.0
2006-03-27 10:40:00,19.88,19.9,19.87,19.89,707200.0,11.6997,11.7114,11.6938,11.7055,707200.0
2006-03-27 10:45:00,19.89,19.91,19.86,19.86,932400.0,11.7055,11.7173,11.6879,11.6879,932400.0
2006-03-27 10:50:00,19.86,19.86,19.77,19.8,1812800.0,11.6879,11.6879,11.6349,11.6526,1812800.0
2006-03-27 10:55:00,19.8,19.82,19.77,19.78,467400.0,11.6526,11.6643,11.6349,11.6408,467400.0
2006-03-27 11:00:00,19.78,19.78,19.73,19.76,800400.0,11.6408,11.6408,11.6114,11.629,800400.0
2006-03-27 11:05:00,19.77,19.77,19.73,19.75,525700.0,11.6349,11.6349,11.6114,11.6232,525700.0
2006-03-27 11:10:00,19.75,19.77,19.74,19.75,376200.0,11.6232,11.6349,11.6173,11.6232,376200.0
2006-03-27 11:15:00,19.76,19.83,19.75,19.82,650700.0,11.629,11.6702,11.6232,11.6643,650700.0
2006-03-27 11:20:00,19.82,19.9,19.79,19.8,385900.0,11.6643,11.7114,11.6467,11.6526,385900.0
2006-03-27 11:25:00,19.8,19.81,19.76,19.77,379300.0,11.6526,11.6585,11.629,11.6349,379300.0
2006-03-27 11:30:00,19.76,19.81,19.76,19.8,1309400.0,11.629,11.6585,11.629,11.6526,1309400.0
2006-03-27 11:35:00,19.8,19.84,19.8,19.84,560200.0,11.6526,11.6761,11.6526,11.6761,560200.0
2006-03-27 11:40:00,19.84,19.86,19.83,19.85,488700.0,11.6761,11.6879,11.6702,11.682,488700.0
2006-03-27 11:45:00,19.86,19.86,19.83,19.85,787700.0,11.6879,11.6879,11.6702,11.682,787700.0
2006-03-27 11:50:00,19.85,19.86,19.83,19.83,424900.0,11.682,11.6879,11.6702,11.6702,424900.0
2006-03-27 11:55:00,19.84,19.86,19.83,19.85,383400.0,11.6761,11.6879,11.6702,11.682,383400.0
2006-03-27 12:00:00,19.84,19.86,19.83,19.85,193500.0,11.6761,11.6879,11.6702,11.682,193500.0
2006-03-27 12:05:00,19.85,19.85,19.81,19.82,402400.0,11.682,11.682,11.6585,11.6643,402400.0
2006-03-27 12:10:00,19.83,19.9,19.81,19.82,299700.0,11.6702,11.7114,11.6585,11.6643,299700.0
2006-03-27 12:15:00,19.82,19.85,19.81,19.81,524600.0,11.6643,11.682,11.6585,11.6585,524600.0
2006-03-27 12:20:00,19.81,19.83,19.77,19.79,1212500.0,11.6585,11.6702,11.6349,11.6467,1212500.0
2006-03-27 12:25:00,19.79,19.81,19.74,19.76,1284200.0,11.6467,11.6585,11.6173,11.629,1284200.0
2006-03-27 12:30:00,19.76,19.78,19.76,19.78,167000.0,11.629,11.6408,11.629,11.6408,167000.0
2006-03-27 12:35:00,19.77,19.78,19.77,19.77,314500.0,11.6349,11.6408,11.6349,11.6349,314500.0
2006-03-27 12:40:00,19.77,19.79,19.77,19.78,191300.0,11.6349,11.6467,11.6349,11.6408,191300.0
2006-03-27 12:45:00,19.78,19.81,19.77,19.8,225500.0,11.6408,11.6585,11.6349,11.6526,225500.0
2006-03-27 12:50:00,19.8,19.84,19.8,19.84,556300.0,11.6526,11.6761,11.6526,11.6761,556300.0
2006-03-27 12:55:00,19.84,19.84,19.8,19.8,347400.0,11.6761,11.6761,11.6526,11.6526,347400.0
2006-03-27 13:00:00,19.81,19.83,19.78,19.78,429200.0,11.6585,11.6702,11.6408,11.6408,429200.0
2006-03-27 13:05:00,19.78,19.84,19.78,19.84,478300.0,11.6408,11.6761,11.6408,11.6761,478300.0
2006-03-27 13:10:00,19.83,19.84,19.8,19.8,240600.0,11.6702,11.6761,11.6526,11.6526,240600.0
2006-03-27 13:15:00,19.81,19.84,19.8,19.84,426900.0,11.6585,11.6761,11.6526,11.6761,426900.0
2006-03-27 13:20:00,19.84,19.84,19.82,19.83,396800.0,11.6761,11.6761,11.6643,11.6702,396800.0
2006-03-27 13:25:00,19.83,19.83,19.81,19.83,174000.0,11.6702,11.6702,11.6585,11.6702,174000.0
2006-03-27 13:30:00,19.83,19.83,19.8,19.82,447000.0,11.6702,11.6702,11.6526,11.6643,447000.0
2006-03-27 13:35:00,19.81,19.83,19.79,19.8,894000.0,11.6585,11.6702,11.6467,11.6526,894000.0
2006-03-27 13:40:00,19.8,19.81,19.79,19.8,366200.0,11.6526,11.6585,11.6467,11.6526,366200.0
2006-03-27 13:45:00,19.79,19.8,19.77,19.79,874600.0,11.6467,11.6526,11.6349,11.6467,874600.0
2006-03-27 13:50:00,19.79,19.8,19.77,19.8,273100.0,11.6467,11.6526,11.6349,11.6526,273100.0
2006-03-27 13:55:00,19.8,19.83,19.8,19.82,363800.0,11.6526,11.6702,11.6526,11.6643,363800.0
2006-03-27 14:00:00,19.82,19.83,19.81,19.82,447400.0,11.6643,11.6702,11.6585,11.6643,447400.0
2006-03-27 14:05:00,19.82,19.82,19.79,19.8,493000.0,11.6643,11.6643,11.6467,11.6526,493000.0
2006-03-27 14:10:00,19.8,19.82,19.8,19.81,256500.0,11.6526,11.6643,11.6526,11.6585,256500.0
2006-03-27 14:15:00,19.81,19.82,19.8,19.81,243500.0,11.6585,11.6643,11.6526,11.6585,243500.0
2006-03-27 14:20:00,19.81,19.82,19.79,19.81,363200.0,11.6585,11.6643,11.6467,11.6585,363200.0
2006-03-27 14:25:00,19.81,19.82,19.78,19.79,679500.0,11.6585,11.6643,11.6408,11.6467,679500.0
2006-03-27 14:30:00,19.79,19.81,19.77,19.77,562700.0,11.6467,11.6585,11.6349,11.6349,562700.0
2006-03-27 14:35:00,19.77,19.8,19.77,19.79,347100.0,11.6349,11.6526,11.6349,11.6467,347100.0
2006-03-27 14:40:00,19.79,19.81,19.78,19.79,769400.0,11.6467,11.6585,11.6408,11.6467,769400.0
2006-03-27 14:45:00,19.79,19.8,19.77,19.78,551000.0,11.6467,11.6526,11.6349,11.6408,551000.0
2006-03-27 14:50:00,19.78,19.79,19.77,19.79,339700.0,11.6408,11.6467,11.6349,11.6467,339700.0
2006-03-27 14:55:00,19.78,19.79,19.78,19.78,236800.0,11.6408,11.6467,11.6408,11.6408,236800.0
2006-03-27 15:00:00,19.79,19.79,19.77,19.77,785400.0,11.6467,11.6467,11.6349,11.6349,785400.0
2006-03-27 15:05:00,19.78,19.79,19.77,19.78,425600.0,11.6408,11.6467,11.6349,11.6408,425600.0
2006-03-27 15:10:00,19.79,19.79,19.76,19.78,657300.0,11.6467,11.6467,11.629,11.6408,657300.0
2006-03-27 15:15:00,19.79,19.79,19.78,19.79,176100.0,11.6467,11.6467,11.6408,11.6467,176100.0
2006-03-27 15:20:00,19.79,19.8,19.77,19.77,868800.0,11.6467,11.6526,11.6349,11.6349,868800.0
2006-03-27 15:25:00,19.78,19.79,19.77,19.78,723000.0,11.6408,11.6467,11.6349,11.6408,723000.0
2006-03-27 15:30:00,19.78,19.79,19.77,19.79,594700.0,11.6408,11.6467,11.6349,11.6467,594700.0
2006-03-27 15:35:00,19.78,19.81,19.78,19.79,1082200.0,11.6408,11.6585,11.6408,11.6467,1082200.0
2006-03-27 15:40:00,19.8,19.8,19.75,19.75,1683900.0,11.6526,11.6526,11.6232,11.6232,1683900.0
2006-03-27 15:45:00,19.76,19.78,19.75,19.76,764200.0,11.629,11.6408,11.6232,11.629,764200.0
2006-03-27 15:50:00,19.76,19.77,19.75,19.75,638700.0,11.629,11.6349,11.6232,11.6232,638700.0
2006-03-27 15:55:00,19.76,19.77,19.74,19.74,1563300.0,11.629,11.6349,11.6173,11.6173,1563300.0
2006-03-28 09:30:00,19.75,19.79,19.69,19.79,3512100.0,11.6232,11.6467,11.5878,11.6467,3512100.0
2006-03-28 09:35:00,19.79,19.82,19.75,19.82,1690300.0,11.6467,11.6643,11.6232,11.6643,1690300.0
2006-03-28 09:40:00,19.81,19.83,19.8,19.83,651000.0,11.6585,11.6702,11.6526,11.6702,651000.0
2006-03-28 09:45:00,19.83,19.85,19.82,19.82,1073100.0,11.6702,11.682,11.6643,11.6643,1073100.0
2006-03-28 09:50:00,19.83,19.86,19.81,19.81,1091600.0,11.6702,11.6879,11.6585,11.6585,1091600.0
2006-03-28 09:55:00,19.81,19.82,19.69,19.72,1916400.0,11.6585,11.6643,11.5878,11.6055,1916400.0
2006-03-28 10:00:00,19.72,19.75,19.69,19.74,2000100.0,11.6055,11.6232,11.5878,11.6173,2000100.0
2006-03-28 10:05:00,19.73,19.74,19.71,19.73,626200.0,11.6114,11.6173,11.5996,11.6114,626200.0
2006-03-28 10:10:00,19.73,19.75,19.73,19.74,413400.0,11.6114,11.6232,11.6114,11.6173,413400.0
2006-03-28 10:15:00,19.74,19.75,19.74,19.74,181200.0,11.6173,11.6232,11.6173,11.6173,181200.0
2006-03-28 10:20:00,19.74,19.79,19.74,19.79,803500.0,11.6173,11.6467,11.6173,11.6467,803500.0
2006-03-28 10:25:00,19.79,19.8,19.78,19.79,316700.0,11.6467,11.6526,11.6408,11.6467,316700.0
2006-03-28 10:30:00,19.79,19.8,19.76,19.79,526000.0,11.6467,11.6526,11.629,11.6467,526000.0
2006-03-28 10:35:00,19.8,19.8,19.76,19.77,706100.0,11.6526,11.6526,11.629,11.6349,706100.0
2006-03-28 10:40:00,19.77,19.78,19.74,19.75,543500.0,11.6349,11.6408,11.6173,11.6232,543500.0
2006-03-28 10:45:00,19.75,19.77,19.74,19.76,375500.0,11.6232,11.6349,11.6173,11.629,375500.0
2006-03-28 10:50:00,19.76,19.84,19.75,19.75,362200.0,11.629,11.6761,11.6232,11.6232,362200.0
2006-03-28 10:55:00,19.75,19.77,19.75,19.75,414200.0,11.6232,11.6349,11.6232,11.6232,414200.0
2006-03-28 11:00:00,19.75,19.76,19.75,19.75,244000.0,11.6232,11.629,11.6232,11.6232,244000.0
2006-03-28 11:05:00,19.76,19.77,19.75,19.77,329500.0,11.629,11.6349,11.6232,11.6349,329500.0
2006-03-28 11:10:00,19.77,19.77,19.75,19.76,556500.0,11.6349,11.6349,11.6232,11.629,556500.0
2006-03-28 11:15:00,19.75,19.76,19.74,19.76,235600.0,11.6232,11.629,11.6173,11.629,235600.0
2006-03-28 11:20:00,19.76,19.77,19.73,19.76,778100.0,11.629,11.6349,11.6114,11.629,778100.0
2006-03-28 11:25:00,19.76,19.77,19.74,19.75,578700.0,11.629,11.6349,11.6173,11.6232,578700.0
2006-03-28 11:30:00,19.74,19.75,19.73,19.74,244400.0,11.6173,11.6232,11.6114,11.6173,244400.0
2006-03-28 11:35:00,19.74,19.76,19.73,19.73,472300.0,11.6173,11.629,11.6114,11.6114,472300.0
2006-03-28 11:40:00,19.73,19.75,19.73,19.74,347200.0,11.6114,11.6232,11.6114,11.6173,347200.0
2006-03-28 11:45:00,19.74,19.76,19.73,19.74,331000.0,11.6173,11.629,11.6114,11.6173,331000.0
2006-03-28 11:50:00,19.74,19.75,19.73,19.73,382300.0,11.6173,11.6232,11.6114,11.6114,382300.0
2006-03-28 11:55:00,19.73,19.74,19.72,19.73,856300.0,11.6114,11.6173,11.6055,11.6114,856300.0
2006-03-28 12:00:00,19.73,19.75,19.72,19.73,471700.0,11.6114,11.6232,11.6055,11.6114,471700.0
2006-03-28 12:05:00,19.74,19.74,19.73,19.73,491900.0,11.6173,11.6173,11.6114,11.6114,491900.0
2006-03-28 12:10:00,19.73,19.76,19.72,19.74,393400.0,11.6114,11.629,11.6055,11.6173,393400.0
2006-03-28 12:15:00,19.73,19.76,19.73,19.74,658900.0,11.6114,11.629,11.6114,11.6173,658900.0
2006-03-28 12:20:00,19.74,19.77,19.73,19.75,819400.0,11.6173,11.6349,11.6114,11.6232,819400.0
2006-03-28 12:25:00,19.75,19.77,19.74,19.75,297500.0,11.6232,11.6349,11.6173,11.6232,297500.0
2006-03-28 12:30:00,19.75,19.79,19.75,19.78,865200.0,11.6232,11.6467,11.6232,11.6408,865200.0
2006-03-28 12:35:00,19.78,19.79,19.77,19.77,226000.0,11.6408,11.6467,11.6349,11.6349,226000.0
2006-03-28 12:40:00,19.78,19.78,19.77,19.77,328000.0,11.6408,11.6408,11.6349,11.6349,328000.0
2006-03-28 12:45:00,19.77,19.82,19.77,19.77,1243700.0,11.6349,11.6643,11.6349,11.6349,1243700.0
2006-03-28 12:50:00,19.78,19.8,19.77,19.77,513900.0,11.6408,11.6526,11.6349,11.6349,513900.0
2006-03-28 12:55:00,19.77,19.83,19.77,19.79,336400.0,11.6349,11.6702,11.6349,11.6467,336400.0
2006-03-28 13:00:00,19.79,19.8,19.77,19.77,283200.0,11.6467,11.6526,11.6349,11.6349,283200.0
2006-03-28 13:05:00,19.78,19.79,19.77,19.78,221000.0,11.6408,11.6467,11.6349,11.6408,221000.0
2006-03-28 13:10:00,19.77,19.79,19.75,19.78,824300.0,11.6349,11.6467,11.6232,11.6408,824300.0
2006-03-28 13:15:00,19.78,19.78,19.73,19.74,553600.0,11.6408,11.6408,11.6114,11.6173,553600.0
2006-03-28 13:20:00,19.74,19.78,19.74,19.76,516200.0,11.6173,11.6408,11.6173,11.629,516200.0
2006-03-28 13:25:00,19.76,19.79,19.75,19.75,397900.0,11.629,11.6467,11.6232,11.6232,397900.0
2006-03-28 13:30:00,19.75,19.76,19.75,19.76,324000.0,11.6232,11.629,11.6232,11.629,324000.0
2006-03-28 13:35:00,19.76,19.77,19.75,19.75,335100.0,11.629,11.6349,11.6232,11.6232,335100.0
2006-03-28 13:40:00,19.76,19.76,19.72,19.75,658100.0,11.629,11.629,11.6055,11.6232,658100.0
2006-03-28 13:45:00,19.75,19.76,19.73,19.74,436600.0,11.6232,11.629,11.6114,11.6173,436600.0
2006-03-28 13:50:00,19.74,19.75,19.74,19.74,404600.0,11.6173,11.6232,11.6173,11.6173,404600.0
2006-03-28 13:55:00,19.74,19.78,19.74,19.75,656600.0,11.6173,11.6408,11.6173,11.6232,656600.0
2006-03-28 14:00:00,19.75,19.78,19.74,19.76,589400.0,11.6232,11.6408,11.6173,11.629,589400.0
2006-03-28 14:05:00,19.76,19.78,19.75,19.76,533200.0,11.629,11.6408,11.6232,11.629,533200.0
2006-03-28 14:10:00,19.76,19.79,19.75,19.77,537100.0,11.629,11.6467,11.6232,11.6349,537100.0
2006-03-28 14:15:00,19.77,19.79,19.7,19.72,1461800.0,11.6349,11.6467,11.5937,11.6055,1461800.0
2006-03-28 14:20:00,19.72,19.74,19.65,19.67,1840900.0,11.6055,11.6173,11.5643,11.5761,1840900.0
2006-03-28 14:25:00,19.67,19.69,19.64,19.66,1462100.0,11.5761,11.5878,11.5584,11.5702,1462100.0
2006-03-28 14:30:00,19.66,19.77,19.58,19.62,1881600.0,11.5702,11.6349,11.5231,11.5466,1881600.0
2006-03-28 14:35:00,19.62,19.65,19.58,19.59,2073300.0,11.5466,11.5643,11.5231,11.529,2073300.0
2006-03-28 14:40:00,19.59,19.61,19.56,19.57,2922900.0,11.529,11.5408,11.5113,11.5172,2922900.0
2006-03-28 14:45:00,19.57,19.62,19.56,19.6,1978900.0,11.5172,11.5466,11.5113,11.5349,1978900.0
2006-03-28 14:50:00,19.61,19.64,19.59,19.62,1387400.0,11.5408,11.5584,11.529,11.5466,1387400.0
2006-03-28 14:55:00,19.62,19.62,19.59,19.61,788400.0,11.5466,11.5466,11.529,11.5408,788400.0
2006-03-28 15:00:00,19.61,19.61,19.58,19.6,841600.0,11.5408,11.5408,11.5231,11.5349,841600.0
2006-03-28 15:05:00,19.6,19.61,19.57,19.59,1468100.0,11.5349,11.5408,11.5172,11.529,1468100.0
2006-03-28 15:10:00,19.58,19.65,19.57,19.64,1771700.0,11.5231,11.5643,11.5172,11.5584,1771700.0
2006-03-28 15:15:00,19.64,19.64,19.56,19.59,1719300.0,11.5584,11.5584,11.5113,11.529,1719300.0
2006-03-28 15:20:00,19.59,19.62,19.58,19.61,1170200.0,11.529,11.5466,11.5231,11.5408,1170200.0
2006-03-28 15:25:00,19.61,19.64,19.6,19.62,1032700.0,11.5408,11.5584,11.5349,11.5466,1032700.0
2006-03-28 15:30:00,19.63,19.64,19.6,19.63,734200.0,11.5525,11.5584,11.5349,11.5525,734200.0
2006-03-28 15:35:00,19.63,19.63,19.6,19.63,877900.0,11.5525,11.5525,11.5349,11.5525,877900.0
2006-03-28 15:40:00,19.63,19.64,19.57,19.57,1129300.0,11.5525,11.5584,11.5172,11.5172,1129300.0
2006-03-28 15:45:00,19.57,19.6,19.56,19.58,1669900.0,11.5172,11.5349,11.5113,11.5231,1669900.0
2006-03-28 15:50:00,19.59,19.62,19.57,19.62,1236300.0,11.529,11.5466,11.5172,11.5466,1236300.0
2006-03-28 15:55:00,19.62,19.62,19.58,19.58,1371200.0,11.5466,11.5466,11.5231,11.5231,1371200.0
2006-03-29 09:30:00,19.62,19.71,19.55,19.57,3780300.0,11.5466,11.5996,11.5055,11.5172,3780300.0
2006-03-29 09:35:00,19.57,19.6,19.56,19.57,839100.0,11.5172,11.5349,11.5113,11.5172,839100.0
2006-03-29 09:40:00,19.57,19.6,19.55,19.56,1053200.0,11.5172,11.5349,11.5055,11.5113,1053200.0
2006-03-29 09:45:00,19.56,19.59,19.55,19.57,719600.0,11.5113,11.529,11.5055,11.5172,719600.0
2006-03-29 09:50:00,19.57,19.58,19.55,19.55,780000.0,11.5172,11.5231,11.5055,11.5055,780000.0
2006-03-29 09:55:00,19.55,19.57,19.54,19.57,1287800.0,11.5055,11.5172,11.4996,11.5172,1287800.0
2006-03-29 10:00:00,19.57,19.59,19.56,19.57,764900.0,11.5172,11.529,11.5113,11.5172,764900.0
2006-03-29 10:05:00,19.57,19.62,19.57,19.59,942600.0,11.5172,11.5466,11.5172,11.529,942600.0
2006-03-29 10:10:00,19.59,19.6,19.56,19.59,674800.0,11.529,11.5349,11.5113,11.529,674800.0
2006-03-29 10:15:00,19.59,19.62,19.55,19.58,1470500.0,11.529,11.5466,11.5055,11.5231,1470500.0
2006-03-29 10:20:00,19.58,19.59,19.54,19.57,1296700.0,11.5231,11.529,11.4996,11.5172,1296700.0
2006-03-29 10:25:00,19.56,19.6,19.54,19.55,2218200.0,11.5113,11.5349,11.4996,11.5055,2218200.0
2006-03-29 10:30:00,19.56,19.57,19.54,19.55,507700.0,11.5113,11.5172,11.4996,11.5055,507700.0
2006-03-29 10:35:00,19.55,19.57,19.51,19.53,1961200.0,11.5055,11.5172,11.4819,11.4937,1961200.0
2006-03-29 10:40:00,19.52,19.55,19.51,19.54,1036600.0,11.4878,11.5055,11.4819,11.4996,1036600.0
2006-03-29 10:45:00,19.54,19.55,19.53,19.54,382900.0,11.4996,11.5055,11.4937,11.4996,382900.0
2006-03-29 10:50:00,19.54,19.55,19.52,19.53,685000.0,11.4996,11.5055,11.4878,11.4937,685000.0
2006-03-29 10:55:00,19.53,19.54,19.51,19.53,721800.0,11.4937,11.4996,11.4819,11.4937,721800.0
2006-03-29 11:00:00,19.52,19.57,19.52,19.57,926900.0,11.4878,11.5172,11.4878,11.5172,926900.0
2006-03-29 11:05:00,19.56,19.62,19.56,19.61,1521800.0,11.5113,11.5466,11.5113,11.5408,1521800.0
2006-03-29 11:10:00,19.61,19.63,19.59,19.6,1018200.0,11.5408,11.5525,11.529,11.5349,1018200.0
2006-03-29 11:15:00,19.61,19.63,19.59,19.6,712200.0,11.5408,11.5525,11.529,11.5349,712200.0
2006-03-29 11:20:00,19.61,19.63,19.6,19.63,287600.0,11.5408,11.5525,11.5349,11.5525,287600.0
2006-03-29 11:25:00,19.63,19.65,19.62,19.64,589200.0,11.5525,11.5643,11.5466,11.5584,589200.0
2006-03-29 11:30:00,19.64,19.69,19.64,19.67,781300.0,11.5584,11.5878,11.5584,11.5761,781300.0
2006-03-29 11:35:00,19.67,19.67,19.65,19.66,336900.0,11.5761,11.5761,11.5643,11.5702,336900.0
2006-03-29 11:40:00,19.65,19.69,19.65,19.68,720400.0,11.5643,11.5878,11.5643,11.582,720400.0
2006-03-29 11:45:00,19.67,19.69,19.66,19.68,1048600.0,11.5761,11.5878,11.5702,11.582,1048600.0
2006-03-29 11:50:00,19.68,19.68,19.62,19.65,1144700.0,11.582,11.582,11.5466,11.5643,1144700.0
2006-03-29 11:55:00,19.65,19.65,19.61,19.63,426100.0,11.5643,11.5643,11.5408,11.5525,426100.0
2006-03-29 12:00:00,19.63,19.64,19.61,19.63,514500.0,11.5525,11.5584,11.5408,11.5525,514500.0
2006-03-29 12:05:00,19.64,19.64,19.6,19.62,501700.0,11.5584,11.5584,11.5349,11.5466,501700.0
2006-03-29 12:10:00,19.62,19.68,19.61,19.61,699500.0,11.5466,11.582,11.5408,11.5408,699500.0
2006-03-29 12:15:00,19.61,19.62,19.58,19.6,333100.0,11.5408,11.5466,11.5231,11.5349,333100.0
2006-03-29 12:20:00,19.61,19.61,19.6,19.6,111200.0,11.5408,11.5408,11.5349,11.5349,111200.0
2006-03-29 12:25:00,19.61,19.61,19.58,19.59,589100.0,11.5408,11.5408,11.5231,11.529,589100.0
2006-03-29 12:30:00,19.58,19.64,19.58,19.63,495900.0,11.5231,11.5584,11.5231,11.5525,495900.0
2006-03-29 12:35:00,19.63,19.64,19.62,19.64,471200.0,11.5525,11.5584,11.5466,11.5584,471200.0
2006-03-29 12:40:00,19.63,19.66,19.63,19.64,306800.0,11.5525,11.5702,11.5525,11.5584,306800.0
2006-03-29 12:45:00,19.64,19.67,19.64,19.67,711500.0,11.5584,11.5761,11.5584,11.5761,711500.0
2006-03-29 12:50:00,19.67,19.69,19.66,19.68,1231900.0,11.5761,11.5878,11.5702,11.582,1231900.0
2006-03-29 12:55:00,19.67,19.72,19.67,19.71,850800.0,11.5761,11.6055,11.5761,11.5996,850800.0
2006-03-29 13:00:00,19.71,19.72,19.68,19.69,508400.0,11.5996,11.6055,11.582,11.5878,508400.0
2006-03-29 13:05:00,19.69,19.71,19.69,19.7,450900.0,11.5878,11.5996,11.5878,11.5937,450900.0
2006-03-29 13:10:00,19.71,19.75,19.7,19.73,729300.0,11.5996,11.6232,11.5937,11.6114,729300.0
2006-03-29 13:15:00,19.74,19.79,19.71,19.78,1587900.0,11.6173,11.6467,11.5996,11.6408,1587900.0
2006-03-29 13:20:00,19.78,19.8,19.77,19.78,1094100.0,11.6408,11.6526,11.6349,11.6408,1094100.0
2006-03-29 13:25:00,19.78,19.8,19.74,19.79,995800.0,11.6408,11.6526,11.6173,11.6467,995800.0
2006-03-29 13:30:00,19.79,19.8,19.77,19.79,721700.0,11.6467,11.6526,11.6349,11.6467,721700.0
2006-03-29 13:35:00,19.78,19.79,19.76,19.77,417000.0,11.6408,11.6467,11.629,11.6349,417000.0
2006-03-29 13:40:00,19.77,19.79,19.76,19.78,543900.0,11.6349,11.6467,11.629,11.6408,543900.0
2006-03-29 13:45:00,19.78,19.79,19.78,19.78,151300.0,11.6408,11.6467,11.6408,11.6408,151300.0
2006-03-29 13:50:00,19.79,19.82,19.77,19.82,768000.0,11.6467,11.6643,11.6349,11.6643,768000.0
2006-03-29 13:55:00,19.82,19.84,19.8,19.83,689200.0,11.6643,11.6761,11.6526,11.6702,689200.0
2006-03-29 14:00:00,19.82,19.85,19.81,19.85,761200.0,11.6643,11.682,11.6585,11.682,761200.0
2006-03-29 14:05:00,19.85,19.87,19.82,19.87,763700.0,11.682,11.6938,11.6643,11.6938,763700.0
2006-03-29 14:10:00,19.87,19.88,19.84,19.86,1356000.0,11.6938,11.6997,11.6761,11.6879,1356000.0
2006-03-29 14:15:00,19.87,19.92,19.85,19.85,1957500.0,11.6938,11.7232,11.682,11.682,1957500.0
2006-03-29 14:20:00,19.85,19.88,19.81,19.86,1441200.0,11.682,11.6997,11.6585,11.6879,1441200.0
2006-03-29 14:25:00,19.86,19.87,19.83,19.86,510100.0,11.6879,11.6938,11.6702,11.6879,510100.0
2006-03-29 14:30:00,19.86,19.89,19.85,19.89,757800.0,11.6879,11.7055,11.682,11.7055,757800.0
2006-03-29 14:35:00,19.89,19.89,19.82,19.82,1162600.0,11.7055,11.7055,11.6643,11.6643,1162600.0
2006-03-29 14:40:00,19.82,19.88,19.82,19.85,1053000.0,11.6643,11.6997,11.6643,11.682,1053000.0
2006-03-29 14:45:00,19.84,19.85,19.82,19.82,440300.0,11.6761,11.682,11.6643,11.6643,440300.0
2006-03-29 14:50:00,19.83,19.88,19.81,19.87,662800.0,11.6702,11.6997,11.6585,11.6938,662800.0
2006-03-29 14:55:00,19.87,19.89,19.86,19.87,645900.0,11.6938,11.7055,11.6879,11.6938,645900.0
2006-03-29 15:00:00,19.87,19.9,19.8,19.88,842500.0,11.6938,11.7114,11.6526,11.6997,842500.0
2006-03-29 15:05:00,19.88,19.91,19.87,19.89,706800.0,11.6997,11.7173,11.6938,11.7055,706800.0
2006-03-29 15:10:00,19.9,19.9,19.88,19.88,517700.0,11.7114,11.7114,11.6997,11.6997,517700.0
2006-03-29 15:15:00,19.88,19.91,19.88,19.9,747000.0,11.6997,11.7173,11.6997,11.7114,747000.0
2006-03-29 15:20:00,19.9,19.93,19.89,19.93,1244700.0,11.7114,11.7291,11.7055,11.7291,1244700.0
2006-03-29 15:25:00,19.93,19.95,19.91,19.94,695000.0,11.7291,11.7409,11.7173,11.735,695000.0
2006-03-29 15:30:00,19.94,19.96,19.89,19.92,1229000.0,11.735,11.7467,11.7055,11.7232,1229000.0
2006-03-29 15:35:00,19.91,19.92,19.87,19.87,1071500.0,11.7173,11.7232,11.6938,11.6938,1071500.0
2006-03-29 15:40:00,19.87,19.89,19.84,19.84,914400.0,11.6938,11.7055,11.6761,11.6761,914400.0
2006-03-29 15:45:00,19.84,19.85,19.82,19.84,858100.0,11.6761,11.682,11.6643,11.6761,858100.0
2006-03-29 15:50:00,19.84,19.89,19.83,19.85,1232000.0,11.6761,11.7055,11.6702,11.682,1232000.0
2006-03-29 15:55:00,19.85,19.86,19.81,19.83,1393400.0,11.682,11.6879,11.6585,11.6702,1393400.0
2006-03-30 09:30:00,19.9,19.98,19.85,19.97,3223700.0,11.7114,11.7585,11.682,11.7526,3223700.0
2006-03-30 09:35:00,19.97,20.0,19.95,19.99,1330300.0,11.7526,11.7703,11.7409,11.7644,1330300.0
2006-03-30 09:40:00,20.0,20.03,19.96,19.97,2718700.0,11.7703,11.7879,11.7467,11.7526,2718700.0
2006-03-30 09:45:00,19.97,19.98,19.9,19.91,1573600.0,11.7526,11.7585,11.7114,11.7173,1573600.0
2006-03-30 09:50:00,19.91,20.03,19.85,19.91,1828000.0,11.7173,11.7879,11.682,11.7173,1828000.0
2006-03-30 09:55:00,19.91,19.91,19.85,19.88,1099300.0,11.7173,11.7173,11.682,11.6997,1099300.0
2006-03-30 10:00:00,19.88,19.95,19.87,19.95,1168600.0,11.6997,11.7409,11.6938,11.7409,1168600.0
2006-03-30 10:05:00,19.94,19.99,19.91,19.97,1884900.0,11.735,11.7644,11.7173,11.7526,1884900.0
2006-03-30 10:10:00,19.96,20.02,19.96,20.0,1777100.0,11.7467,11.7821,11.7467,11.7703,1777100.0
2006-03-30 10:15:00,20.0,20.01,19.94,19.94,1137100.0,11.7703,11.7762,11.735,11.735,1137100.0
2006-03-30 10:20:00,19.94,20.0,19.94,19.98,1079900.0,11.735,11.7703,11.735,11.7585,1079900.0
2006-03-30 10:25:00,19.98,19.99,19.89,19.91,1191500.0,11.7585,11.7644,11.7055,11.7173,1191500.0
2006-03-30 10:30:00,19.91,19.91,19.85,19.88,1672200.0,11.7173,11.7173,11.682,11.6997,1672200.0
2006-03-30 10:35:00,19.88,19.9,19.73,19.87,1046500.0,11.6997,11.7114,11.6114,11.6938,1046500.0
2006-03-30 10:40:00,19.87,19.87,19.78,19.82,1202800.0,11.6938,11.6938,11.6408,11.6643,1202800.0
2006-03-30 10:45:00,19.82,19.82,19.77,19.8,2572700.0,11.6643,11.6643,11.6349,11.6526,2572700.0
2006-03-30 10:50:00,19.79,19.84,19.76,19.78,1280200.0,11.6467,11.6761,11.629,11.6408,1280200.0
2006-03-30 10:55:00,19.78,19.9,19.72,19.77,2035400.0,11.6408,11.7114,11.6055,11.6349,2035400.0
2006-03-30 11:00:00,19.77,19.79,19.74,19.78,908400.0,11.6349,11.6467,11.6173,11.6408,908400.0
2006-03-30 11:05:00,19.78,19.78,19.74,19.75,804600.0,11.6408,11.6408,11.6173,11.6232,804600.0
2006-03-30 11:10:00,19.74,19.77,19.7,19.72,1429200.0,11.6173,11.6349,11.5937,11.6055,1429200.0
2006-03-30 11:15:00,19.73,19.75,19.72,19.73,905900.0,11.6114,11.6232,11.6055,11.6114,905900.0
2006-03-30 11:20:00,19.73,19.74,19.7,19.7,1208200.0,11.6114,11.6173,11.5937,11.5937,1208200.0
2006-03-30 11:25:00,19.7,19.8,19.7,19.76,1137700.0,11.5937,11.6526,11.5937,11.629,1137700.0
2006-03-30 11:30:00,19.76,19.77,19.74,19.74,594100.0,11.629,11.6349,11.6173,11.6173,594100.0
2006-03-30 11:35:00,19.74,19.75,19.72,19.74,318800.0,11.6173,11.6232,11.6055,11.6173,318800.0
2006-03-30 11:40:00,19.74,19.74,19.72,19.73,529700.0,11.6173,11.6173,11.6055,11.6114,529700.0
2006-03-30 11:45:00,19.73,19.77,19.72,19.75,786400.0,11.6114,11.6349,11.6055,11.6232,786400.0
2006-03-30 11:50:00,19.75,19.75,19.7,19.7,490800.0,11.6232,11.6232,11.5937,11.5937,490800.0
2006-03-30 11:55:00,19.71,19.72,19.7,19.72,418900.0,11.5996,11.6055,11.5937,11.6055,418900.0
2006-03-30 12:00:00,19.71,19.73,19.71,19.72,233200.0,11.5996,11.6114,11.5996,11.6055,233200.0
2006-03-30 12:05:00,19.72,19.75,19.72,19.74,365300.0,11.6055,11.6232,11.6055,11.6173,365300.0
2006-03-30 12:10:00,19.73,19.75,19.73,19.73,252300.0,11.6114,11.6232,11.6114,11.6114,252300.0
2006-03-30 12:15:00,19.73,19.75,19.73,19.75,302000.0,11.6114,11.6232,11.6114,11.6232,302000.0
2006-03-30 12:20:00,19.75,19.76,19.74,19.75,239100.0,11.6232,11.629,11.6173,11.6232,239100.0
2006-03-30 12:25:00,19.75,19.75,19.73,19.74,176200.0,11.6232,11.6232,11.6114,11.6173,176200.0
2006-03-30 12:30:00,19.73,19.75,19.73,19.73,252700.0,11.6114,11.6232,11.6114,11.6114,252700.0
2006-03-30 12:35:00,19.73,19.74,19.72,19.72,314900.0,11.6114,11.6173,11.6055,11.6055,314900.0
2006-03-30 12:40:00,19.73,19.74,19.7,19.71,470200.0,11.6114,11.6173,11.5937,11.5996,470200.0
2006-03-30 12:45:00,19.7,19.73,19.7,19.72,472900.0,11.5937,11.6114,11.5937,11.6055,472900.0
2006-03-30 12:50:00,19.72,19.72,19.69,19.71,392300.0,11.6055,11.6055,11.5878,11.5996,392300.0
2006-03-30 12:55:00,19.71,19.82,19.71,19.73,309800.0,11.5996,11.6643,11.5996,11.6114,309800.0
2006-03-30 13:00:00,19.73,19.73,19.69,19.72,602400.0,11.6114,11.6114,11.5878,11.6055,602400.0
2006-03-30 13:05:00,19.72,19.73,19.7,19.72,237600.0,11.6055,11.6114,11.5937,11.6055,237600.0
2006-03-30 13:10:00,19.72,19.73,19.67,19.69,866100.0,11.6055,11.6114,11.5761,11.5878,866100.0
2006-03-30 13:15:00,19.68,19.72,19.68,19.7,316100.0,11.582,11.6055,11.582,11.5937,316100.0
2006-03-30 13:20:00,19.69,19.71,19.69,19.71,224600.0,11.5878,11.5996,11.5878,11.5996,224600.0
2006-03-30 13:25:00,19.7,19.71,19.68,19.68,468600.0,11.5937,11.5996,11.582,11.582,468600.0
2006-03-30 13:30:00,19.68,19.7,19.65,19.65,765600.0,11.582,11.5937,11.5643,11.5643,765600.0
2006-03-30 13:35:00,19.65,19.68,19.65,19.67,694900.0,11.5643,11.582,11.5643,11.5761,694900.0
2006-03-30 13:40:00,19.68,19.7,19.66,19.69,248200.0,11.582,11.5937,11.5702,11.5878,248200.0
2006-03-30 13:45:00,19.7,19.7,19.67,19.69,384900.0,11.5937,11.5937,11.5761,11.5878,384900.0
2006-03-30 13:50:00,19.69,19.7,19.67,19.68,391600.0,11.5878,11.5937,11.5761,11.582,391600.0
2006-03-30 13:55:00,19.68,19.69,19.67,19.68,301400.0,11.582,11.5878,11.5761,11.582,301400.0
2006-03-30 14:00:00,19.68,19.74,19.68,19.72,687300.0,11.582,11.6173,11.582,11.6055,687300.0
2006-03-30 14:05:00,19.71,19.73,19.7,19.71,537000.0,11.5996,11.6114,11.5937,11.5996,537000.0
2006-03-30 14:10:00,19.71,19.72,19.7,19.71,313300.0,11.5996,11.6055,11.5937,11.5996,313300.0
2006-03-30 14:15:00,19.71,19.78,19.7,19.74,1123500.0,11.5996,11.6408,11.5937,11.6173,1123500.0
2006-03-30 14:20:00,19.75,19.77,19.74,19.76,832400.0,11.6232,11.6349,11.6173,11.629,832400.0
2006-03-30 14:25:00,19.75,19.78,19.72,19.77,1315000.0,11.6232,11.6408,11.6055,11.6349,1315000.0
2006-03-30 14:30:00,19.77,19.78,19.74,19.75,472600.0,11.6349,11.6408,11.6173,11.6232,472600.0
2006-03-30 14:35:00,19.74,19.75,19.7,19.74,491600.0,11.6173,11.6232,11.5937,11.6173,491600.0
2006-03-30 14:40:00,19.73,19.74,19.7,19.72,525900.0,11.6114,11.6173,11.5937,11.6055,525900.0
2006-03-30 14:45:00,19.72,19.75,19.71,19.75,353500.0,11.6055,11.6232,11.5996,11.6232,353500.0
2006-03-30 14:50:00,19.74,19.75,19.71,19.71,428400.0,11.6173,11.6232,11.5996,11.5996,428400.0
2006-03-30 14:55:00,19.72,19.73,19.7,19.72,354800.0,11.6055,11.6114,11.5937,11.6055,354800.0
2006-03-30 15:00:00,19.71,19.73,19.71,19.71,233500.0,11.5996,11.6114,11.5996,11.5996,233500.0
2006-03-30 15:05:00,19.72,19.73,19.69,19.73,1469000.0,11.6055,11.6114,11.5878,11.6114,1469000.0
2006-03-30 15:10:00,19.72,19.75,19.71,19.73,373800.0,11.6055,11.6232,11.5996,11.6114,373800.0
2006-03-30 15:15:00,19.73,19.73,19.65,19.72,245300.0,11.6114,11.6114,11.5643,11.6055,245300.0
2006-03-30 15:20:00,19.72,19.74,19.72,19.74,591900.0,11.6055,11.6173,11.6055,11.6173,591900.0
2006-03-30 15:25:00,19.73,19.74,19.71,19.74,411800.0,11.6114,11.6173,11.5996,11.6173,411800.0
2006-03-30 15:30:00,19.73,19.74,19.72,19.74,571400.0,11.6114,11.6173,11.6055,11.6173,571400.0
2006-03-30 15:35:00,19.73,19.76,19.73,19.75,463500.0,11.6114,11.629,11.6114,11.6232,463500.0
2006-03-30 15:40:00,19.76,19.76,19.73,19.74,795000.0,11.629,11.629,11.6114,11.6173,795000.0
2006-03-30 15:45:00,19.74,19.75,19.71,19.72,842200.0,11.6173,11.6232,11.5996,11.6055,842200.0
2006-03-30 15:50:00,19.72,19.74,19.7,19.7,1116200.0,11.6055,11.6173,11.5937,11.5937,1116200.0
2006-03-30 15:55:00,19.71,19.75,19.69,19.71,2396500.0,11.5996,11.6232,11.5878,11.5996,2396500.0
2006-03-31 09:30:00,19.78,19.88,19.77,19.82,2664200.0,11.6408,11.6997,11.6349,11.6643,2664200.0
2006-03-31 09:35:00,19.83,19.86,19.82,19.83,933000.0,11.6702,11.6879,11.6643,11.6702,933000.0
2006-03-31 09:40:00,19.82,19.85,19.77,19.79,971100.0,11.6643,11.682,11.6349,11.6467,971100.0
2006-03-31 09:45:00,19.79,19.82,19.77,19.78,712900.0,11.6467,11.6643,11.6349,11.6408,712900.0
2006-03-31 09:50:00,19.78,19.86,19.76,19.79,768500.0,11.6408,11.6879,11.629,11.6467,768500.0
2006-03-31 09:55:00,19.8,19.8,19.78,19.78,534000.0,11.6526,11.6526,11.6408,11.6408,534000.0
2006-03-31 10:00:00,19.79,19.79,19.75,19.79,912000.0,11.6467,11.6467,11.6232,11.6467,912000.0
2006-03-31 10:05:00,19.78,19.82,19.7,19.8,1137800.0,11.6408,11.6643,11.5937,11.6526,1137800.0
2006-03-31 10:10:00,19.8,19.83,19.79,19.79,777900.0,11.6526,11.6702,11.6467,11.6467,777900.0
2006-03-31 10:15:00,19.79,19.8,19.77,19.78,640700.0,11.6467,11.6526,11.6349,11.6408,640700.0
2006-03-31 10:20:00,19.79,19.79,19.76,19.76,898800.0,11.6467,11.6467,11.629,11.629,898800.0
2006-03-31 10:25:00,19.76,19.78,19.71,19.71,1233500.0,11.629,11.6408,11.5996,11.5996,1233500.0
2006-03-31 10:30:00,19.71,19.73,19.7,19.71,968600.0,11.5996,11.6114,11.5937,11.5996,968600.0
2006-03-31 10:35:00,19.71,19.72,19.7,19.71,603800.0,11.5996,11.6055,11.5937,11.5996,603800.0
2006-03-31 10:40:00,19.71,19.8,19.71,19.72,562500.0,11.5996,11.6526,11.5996,11.6055,562500.0
2006-03-31 10:45:00,19.72,19.73,19.71,19.73,208900.0,11.6055,11.6114,11.5996,11.6114,208900.0
2006-03-31 10:50:00,19.73,19.73,19.71,19.72,394500.0,11.6114,11.6114,11.5996,11.6055,394500.0
2006-03-31 10:55:00,19.72,19.75,19.72,19.74,696500.0,11.6055,11.6232,11.6055,11.6173,696500.0
2006-03-31 11:00:00,19.73,19.74,19.71,19.71,539900.0,11.6114,11.6173,11.5996,11.5996,539900.0
2006-03-31 11:05:00,19.71,19.72,19.7,19.71,629200.0,11.5996,11.6055,11.5937,11.5996,629200.0
2006-03-31 11:10:00,19.71,19.72,19.68,19.69,780100.0,11.5996,11.6055,11.582,11.5878,780100.0
2006-03-31 11:15:00,19.68,19.69,19.63,19.65,2341100.0,11.582,11.5878,11.5525,11.5643,2341100.0
2006-03-31 11:20:00,19.65,19.66,19.64,19.66,729700.0,11.5643,11.5702,11.5584,11.5702,729700.0
2006-03-31 11:25:00,19.66,19.66,19.62,19.63,662600.0,11.5702,11.5702,11.5466,11.5525,662600.0
2006-03-31 11:30:00,19.63,19.65,19.62,19.65,498500.0,11.5525,11.5643,11.5466,11.5643,498500.0
2006-03-31 11:35:00,19.65,19.66,19.64,19.65,516800.0,11.5643,11.5702,11.5584,11.5643,516800.0
2006-03-31 11:40:00,19.66,19.67,19.63,19.67,638700.0,11.5702,11.5761,11.5525,11.5761,638700.0
2006-03-31 11:45:00,19.66,19.69,19.64,19.67,881300.0,11.5702,11.5878,11.5584,11.5761,881300.0
2006-03-31 11:50:00,19.67,19.69,19.65,19.66,267100.0,11.5761,11.5878,11.5643,11.5702,267100.0
2006-03-31 11:55:00,19.65,19.68,19.65,19.67,492800.0,11.5643,11.582,11.5643,11.5761,492800.0
2006-03-31 12:00:00,19.67,19.68,19.64,19.65,700700.0,11.5761,11.582,11.5584,11.5643,700700.0
2006-03-31 12:05:00,19.65,19.66,19.62,19.63,372400.0,11.5643,11.5702,11.5466,11.5525,372400.0
2006-03-31 12:10:00,19.63,19.65,19.62,19.62,397100.0,11.5525,11.5643,11.5466,11.5466,397100.0
2006-03-31 12:15:00,19.62,19.63,19.62,19.63,494900.0,11.5466,11.5525,11.5466,11.5525,494900.0
2006-03-31 12:20:00,19.63,19.63,19.62,19.63,492500.0,11.5525,11.5525,11.5466,11.5525,492500.0
2006-03-31 12:25:00,19.63,19.63,19.58,19.59,2053200.0,11.5525,11.5525,11.5231,11.529,2053200.0
2006-03-31 12:30:00,19.59,19.69,19.56,19.57,1061400.0,11.529,11.5878,11.5113,11.5172,1061400.0
2006-03-31 12:35:00,19.57,19.6,19.56,19.59,1174600.0,11.5172,11.5349,11.5113,11.529,1174600.0
2006-03-31 12:40:00,19.59,19.62,19.57,19.61,1459500.0,11.529,11.5466,11.5172,11.5408,1459500.0
2006-03-31 12:45:00,19.6,19.61,19.56,19.57,1018700.0,11.5349,11.5408,11.5113,11.5172,1018700.0
2006-03-31 12:50:00,19.57,19.61,19.56,19.6,1102400.0,11.5172,11.5408,11.5113,11.5349,1102400.0
2006-03-31 12:55:00,19.59,19.6,19.58,19.59,777200.0,11.529,11.5349,11.5231,11.529,777200.0
2006-03-31 13:00:00,19.59,19.6,19.57,19.58,483300.0,11.529,11.5349,11.5172,11.5231,483300.0
2006-03-31 13:05:00,19.58,19.58,19.55,19.56,615300.0,11.5231,11.5231,11.5055,11.5113,615300.0
2006-03-31 13:10:00,19.56,19.59,19.56,19.57,484300.0,11.5113,11.529,11.5113,11.5172,484300.0
2006-03-31 13:15:00,19.58,19.59,19.57,19.58,569700.0,11.5231,11.529,11.5172,11.5231,569700.0
2006-03-31 13:20:00,19.58,19.6,19.57,19.6,1258500.0,11.5231,11.5349,11.5172,11.5349,1258500.0
2006-03-31 13:25:00,19.59,19.6,19.56,19.58,460400.0,11.529,11.5349,11.5113,11.5231,460400.0
2006-03-31 13:30:00,19.58,19.6,19.55,19.55,993200.0,11.5231,11.5349,11.5055,11.5055,993200.0
2006-03-31 13:35:00,19.55,19.57,19.55,19.56,894700.0,11.5055,11.5172,11.5055,11.5113,894700.0
2006-03-31 13:40:00,19.55,19.56,19.54,19.55,1692500.0,11.5055,11.5113,11.4996,11.5055,1692500.0
2006-03-31 13:45:00,19.55,19.58,19.53,19.54,764400.0,11.5055,11.5231,11.4937,11.4996,764400.0
2006-03-31 13:50:00,19.55,19.56,19.53,19.55,567100.0,11.5055,11.5113,11.4937,11.5055,567100.0
2006-03-31 13:55:00,19.56,19.56,19.53,19.53,542900.0,11.5113,11.5113,11.4937,11.4937,542900.0
2006-03-31 14:00:00,19.53,19.55,19.53,19.55,342200.0,11.4937,11.5055,11.4937,11.5055,342200.0
2006-03-31 14:05:00,19.55,19.55,19.53,19.54,827400.0,11.5055,11.5055,11.4937,11.4996,827400.0
2006-03-31 14:10:00,19.54,19.56,19.53,19.55,1672500.0,11.4996,11.5113,11.4937,11.5055,1672500.0
2006-03-31 14:15:00,19.55,19.55,19.53,19.53,802500.0,11.5055,11.5055,11.4937,11.4937,802500.0
2006-03-31 14:20:00,19.54,19.54,19.39,19.53,975800.0,11.4996,11.4996,11.4113,11.4937,975800.0
2006-03-31 14:25:00,19.53,19.54,19.52,19.53,583300.0,11.4937,11.4996,11.4878,11.4937,583300.0
2006-03-31 14:30:00,19.53,19.55,19.53,19.53,715200.0,11.4937,11.5055,11.4937,11.4937,715200.0
2006-03-31 14:35:00,19.54,19.55,19.52,19.52,796200.0,11.4996,11.5055,11.4878,11.4878,796200.0
2006-03-31 14:40:00,19.53,19.53,19.52,19.53,354600.0,11.4937,11.4937,11.4878,11.4937,354600.0
2006-03-31 14:45:00,19.53,19.55,19.52,19.53,315700.0,11.4937,11.5055,11.4878,11.4937,315700.0
2006-03-31 14:50:00,19.52,19.56,19.51,19.55,1620500.0,11.4878,11.5113,11.4819,11.5055,1620500.0
2006-03-31 14:55:00,19.54,19.54,19.52,19.54,530500.0,11.4996,11.4996,11.4878,11.4996,530500.0
2006-03-31 15:00:00,19.53,19.55,19.52,19.52,486300.0,11.4937,11.5055,11.4878,11.4878,486300.0
2006-03-31 15:05:00,19.52,19.53,19.52,19.52,290400.0,11.4878,11.4937,11.4878,11.4878,290400.0
2006-03-31 15:10:00,19.52,19.54,19.51,19.53,768400.0,11.4878,11.4996,11.4819,11.4937,768400.0
2006-03-31 15:15:00,19.54,19.55,19.52,19.53,558800.0,11.4996,11.5055,11.4878,11.4937,558800.0
2006-03-31 15:20:00,19.53,19.55,19.53,19.55,348900.0,11.4937,11.5055,11.4937,11.5055,348900.0
2006-03-31 15:25:00,19.55,19.55,19.53,19.54,594900.0,11.5055,11.5055,11.4937,11.4996,594900.0
2006-03-31 15:30:00,19.54,19.54,19.53,19.54,542000.0,11.4996,11.4996,11.4937,11.4996,542000.0
2006-03-31 15:35:00,19.54,19.54,19.52,19.54,1135800.0,11.4996,11.4996,11.4878,11.4996,1135800.0
2006-03-31 15:40:00,19.54,19.55,19.51,19.54,813600.0,11.4996,11.5055,11.4819,11.4996,813600.0
2006-03-31 15:45:00,19.53,19.53,19.51,19.51,1204900.0,11.4937,11.4937,11.4819,11.4819,1204900.0
2006-03-31 15:50:00,19.51,19.54,19.48,19.53,3720700.0,11.4819,11.4996,11.4643,11.4937,3720700.0
2006-03-31 15:55:00,19.53,19.55,19.48,19.5,3426300.0,11.4937,11.5055,11.4643,11.476,3426300.0
2006-04-03 09:30:00,19.69,19.7,19.54,19.56,4009100.0,11.5878,11.5937,11.4996,11.5113,4009100.0
2006-04-03 09:35:00,19.55,19.61,19.54,19.59,989200.0,11.5055,11.5408,11.4996,11.529,989200.0
2006-04-03 09:40:00,19.59,19.59,19.53,19.55,851400.0,11.529,11.529,11.4937,11.5055,851400.0
2006-04-03 09:45:00,19.54,19.59,19.54,19.56,1060300.0,11.4996,11.529,11.4996,11.5113,1060300.0
2006-04-03 09:50:00,19.55,19.59,19.55,19.59,768500.0,11.5055,11.529,11.5055,11.529,768500.0
2006-04-03 09:55:00,19.59,19.63,19.58,19.61,895700.0,11.529,11.5525,11.5231,11.5408,895700.0
2006-04-03 10:00:00,19.61,19.61,19.57,19.61,618200.0,11.5408,11.5408,11.5172,11.5408,618200.0
2006-04-03 10:05:00,19.61,19.62,19.59,19.6,667400.0,11.5408,11.5466,11.529,11.5349,667400.0
2006-04-03 10:10:00,19.6,19.61,19.55,19.57,1232800.0,11.5349,11.5408,11.5055,11.5172,1232800.0
2006-04-03 10:15:00,19.56,19.57,19.52,19.55,761200.0,11.5113,11.5172,11.4878,11.5055,761200.0
2006-04-03 10:20:00,19.55,19.59,19.54,19.58,501900.0,11.5055,11.529,11.4996,11.5231,501900.0
2006-04-03 10:25:00,19.59,19.6,19.55,19.58,1007800.0,11.529,11.5349,11.5055,11.5231,1007800.0
2006-04-03 10:30:00,19.57,19.61,19.55,19.57,837400.0,11.5172,11.5408,11.5055,11.5172,837400.0
2006-04-03 10:35:00,19.57,19.58,19.55,19.56,660700.0,11.5172,11.5231,11.5055,11.5113,660700.0
2006-04-03 10:40:00,19.57,19.6,19.56,19.59,819100.0,11.5172,11.5349,11.5113,11.529,819100.0
2006-04-03 10:45:00,19.59,19.6,19.57,19.57,1093500.0,11.529,11.5349,11.5172,11.5172,1093500.0
2006-04-03 10:50:00,19.57,19.59,19.55,19.56,1446900.0,11.5172,11.529,11.5055,11.5113,1446900.0
2006-04-03 10:55:00,19.56,19.59,19.55,19.59,821000.0,11.5113,11.529,11.5055,11.529,821000.0
2006-04-03 11:00:00,19.59,19.59,19.56,19.56,950300.0,11.529,11.529,11.5113,11.5113,950300.0
2006-04-03 11:05:00,19.56,19.58,19.53,19.54,1828400.0,11.5113,11.5231,11.4937,11.4996,1828400.0
2006-04-03 11:10:00,19.54,19.56,19.52,19.54,864300.0,11.4996,11.5113,11.4878,11.4996,864300.0
2006-04-03 11:15:00,19.55,19.58,19.54,19.56,467400.0,11.5055,11.5231,11.4996,11.5113,467400.0
2006-04-03 11:20:00,19.56,19.59,19.56,19.59,804900.0,11.5113,11.529,11.5113,11.529,804900.0
2006-04-03 11:25:00,19.59,19.6,19.58,19.58,455600.0,11.529,11.5349,11.5231,11.5231,455600.0
2006-04-03 11:30:00,19.59,19.6,19.58,19.58,647800.0,11.529,11.5349,11.5231,11.5231,647800.0
2006-04-03 11:35:00,19.58,19.61,19.55,19.59,1410100.0,11.5231,11.5408,11.5055,11.529,1410100.0
2006-04-03 11:40:00,19.59,19.62,19.59,19.59,1036100.0,11.529,11.5466,11.529,11.529,1036100.0
2006-04-03 11:45:00,19.59,19.63,19.57,19.61,1194900.0,11.529,11.5525,11.5172,11.5408,1194900.0
2006-04-03 11:50:00,19.6,19.65,19.52,19.62,923200.0,11.5349,11.5643,11.4878,11.5466,923200.0
2006-04-03 11:55:00,19.62,19.64,19.6,19.6,463500.0,11.5466,11.5584,11.5349,11.5349,463500.0
2006-04-03 12:00:00,19.6,19.62,19.57,19.58,1037400.0,11.5349,11.5466,11.5172,11.5231,1037400.0
2006-04-03 12:05:00,19.59,19.59,19.55,19.58,622800.0,11.529,11.529,11.5055,11.5231,622800.0
2006-04-03 12:10:00,19.58,19.58,19.55,19.58,641700.0,11.5231,11.5231,11.5055,11.5231,641700.0
2006-04-03 12:15:00,19.58,19.59,19.55,19.56,917100.0,11.5231,11.529,11.5055,11.5113,917100.0
2006-04-03 12:20:00,19.54,19.57,19.54,19.57,800300.0,11.4996,11.5172,11.4996,11.5172,800300.0
2006-04-03 12:25:00,19.57,19.57,19.54,19.54,415800.0,11.5172,11.5172,11.4996,11.4996,415800.0
2006-04-03 12:30:00,19.54,19.55,19.53,19.54,647200.0,11.4996,11.5055,11.4937,11.4996,647200.0
2006-04-03 12:35:00,19.53,19.55,19.52,19.53,1720900.0,11.4937,11.5055,11.4878,11.4937,1720900.0
2006-04-03 12:40:00,19.52,19.6,19.47,19.51,2329700.0,11.4878,11.5349,11.4584,11.4819,2329700.0
2006-04-03 12:45:00,19.5,19.53,19.48,19.52,784300.0,11.476,11.4937,11.4643,11.4878,784300.0
2006-04-03 12:50:00,19.51,19.52,19.48,19.5,628900.0,11.4819,11.4878,11.4643,11.476,628900.0
2006-04-03 12:55:00,19.49,19.51,19.49,19.49,335700.0,11.4701,11.4819,11.4701,11.4701,335700.0
2006-04-03 13:00:00,19.49,19.49,19.45,19.48,937800.0,11.4701,11.4701,11.4466,11.4643,937800.0
2006-04-03 13:05:00,19.48,19.5,19.46,19.49,780200.0,11.4643,11.476,11.4525,11.4701,780200.0
2006-04-03 13:10:00,19.49,19.5,19.46,19.46,791600.0,11.4701,11.476,11.4525,11.4525,791600.0
2006-04-03 13:15:00,19.47,19.48,19.46,19.48,415900.0,11.4584,11.4643,11.4525,11.4643,415900.0
2006-04-03 13:20:00,19.48,19.49,19.46,19.47,378800.0,11.4643,11.4701,11.4525,11.4584,378800.0
2006-04-03 13:25:00,19.47,19.49,19.47,19.48,1058000.0,11.4584,11.4701,11.4584,11.4643,1058000.0
2006-04-03 13:30:00,19.48,19.49,19.47,19.48,755300.0,11.4643,11.4701,11.4584,11.4643,755300.0
2006-04-03 13:35:00,19.48,19.49,19.47,19.48,506100.0,11.4643,11.4701,11.4584,11.4643,506100.0
2006-04-03 13:40:00,19.49,19.49,19.47,19.48,625400.0,11.4701,11.4701,11.4584,11.4643,625400.0
2006-04-03 13:45:00,19.49,19.5,19.48,19.48,352400.0,11.4701,11.476,11.4643,11.4643,352400.0
2006-04-03 13:50:00,19.49,19.5,19.48,19.49,262800.0,11.4701,11.476,11.4643,11.4701,262800.0
2006-04-03 13:55:00,19.49,19.49,19.48,19.48,288100.0,11.4701,11.4701,11.4643,11.4643,288100.0
2006-04-03 14:00:00,19.49,19.49,19.46,19.48,441700.0,11.4701,11.4701,11.4525,11.4643,441700.0
2006-04-03 14:05:00,19.48,19.48,19.47,19.47,174700.0,11.4643,11.4643,11.4584,11.4584,174700.0
2006-04-03 14:10:00,19.47,19.49,19.47,19.48,304600.0,11.4584,11.4701,11.4584,11.4643,304600.0
2006-04-03 14:15:00,19.49,19.49,19.47,19.48,408200.0,11.4701,11.4701,11.4584,11.4643,408200.0
2006-04-03 14:20:00,19.47,19.64,19.47,19.48,495400.0,11.4584,11.5584,11.4584,11.4643,495400.0
2006-04-03 14:25:00,19.47,19.49,19.46,19.46,670100.0,11.4584,11.4701,11.4525,11.4525,670100.0
2006-04-03 14:30:00,19.47,19.49,19.46,19.47,546400.0,11.4584,11.4701,11.4525,11.4584,546400.0
2006-04-03 14:35:00,19.47,19.47,19.45,19.45,431500.0,11.4584,11.4584,11.4466,11.4466,431500.0
2006-04-03 14:40:00,19.46,19.46,19.43,19.44,927900.0,11.4525,11.4525,11.4348,11.4407,927900.0
2006-04-03 14:45:00,19.45,19.46,19.43,19.44,517200.0,11.4466,11.4525,11.4348,11.4407,517200.0
2006-04-03 14:50:00,19.43,19.46,19.43,19.45,567800.0,11.4348,11.4525,11.4348,11.4466,567800.0
2006-04-03 14:55:00,19.45,19.47,19.44,19.44,310500.0,11.4466,11.4584,11.4407,11.4407,310500.0
2006-04-03 15:00:00,19.44,19.46,19.44,19.45,371400.0,11.4407,11.4525,11.4407,11.4466,371400.0
2006-04-03 15:05:00,19.45,19.48,19.44,19.47,389300.0,11.4466,11.4643,11.4407,11.4584,389300.0
2006-04-03 15:10:00,19.47,19.48,19.44,19.45,419200.0,11.4584,11.4643,11.4407,11.4466,419200.0
2006-04-03 15:15:00,19.45,19.48,19.44,19.46,484000.0,11.4466,11.4643,11.4407,11.4525,484000.0
2006-04-03 15:20:00,19.47,19.47,19.45,19.45,247100.0,11.4584,11.4584,11.4466,11.4466,247100.0
2006-04-03 15:25:00,19.45,19.47,19.45,19.46,259200.0,11.4466,11.4584,11.4466,11.4525,259200.0
2006-04-03 15:30:00,19.46,19.46,19.43,19.44,760200.0,11.4525,11.4525,11.4348,11.4407,760200.0
2006-04-03 15:35:00,19.43,19.44,19.41,19.41,1335900.0,11.4348,11.4407,11.4231,11.4231,1335900.0
2006-04-03 15:40:00,19.42,19.42,19.35,19.38,1442900.0,11.4289,11.4289,11.3877,11.4054,1442900.0
2006-04-03 15:45:00,19.39,19.4,19.35,19.39,1371500.0,11.4113,11.4172,11.3877,11.4113,1371500.0
2006-04-03 15:50:00,19.38,19.41,19.36,19.36,2012500.0,11.4054,11.4231,11.3936,11.3936,2012500.0
2006-04-03 15:55:00,19.36,19.39,19.34,19.35,3265700.0,11.3936,11.4113,11.3819,11.3877,3265700.0
2006-04-04 09:30:00,19.4,19.48,19.36,19.42,4239200.0,11.4172,11.4643,11.3936,11.4289,4239200.0
2006-04-04 09:35:00,19.42,19.43,19.37,19.43,1130400.0,11.4289,11.4348,11.3995,11.4348,1130400.0
2006-04-04 09:40:00,19.42,19.98,19.36,19.36,1371500.0,11.4289,11.7585,11.3936,11.3936,1371500.0
2006-04-04 09:45:00,19.37,19.4,19.36,19.4,1321800.0,11.3995,11.4172,11.3936,11.4172,1321800.0
2006-04-04 09:50:00,19.4,19.46,19.4,19.41,1924900.0,11.4172,11.4525,11.4172,11.4231,1924900.0
2006-04-04 09:55:00,19.42,19.45,19.41,19.44,1085200.0,11.4289,11.4466,11.4231,11.4407,1085200.0
2006-04-04 10:00:00,19.44,19.49,19.44,19.48,1162700.0,11.4407,11.4701,11.4407,11.4643,1162700.0
2006-04-04 10:05:00,19.48,19.5,19.46,19.46,1355500.0,11.4643,11.476,11.4525,11.4525,1355500.0
2006-04-04 10:10:00,19.46,19.49,19.42,19.45,1117200.0,11.4525,11.4701,11.4289,11.4466,1117200.0
2006-04-04 10:15:00,19.45,19.46,19.43,19.45,459600.0,11.4466,11.4525,11.4348,11.4466,459600.0
2006-04-04 10:20:00,19.45,19.46,19.43,19.44,410600.0,11.4466,11.4525,11.4348,11.4407,410600.0
2006-04-04 10:25:00,19.45,19.45,19.41,19.42,632000.0,11.4466,11.4466,11.4231,11.4289,632000.0
2006-04-04 10:30:00,19.42,19.44,19.39,19.4,1440500.0,11.4289,11.4407,11.4113,11.4172,1440500.0
2006-04-04 10:35:00,19.4,19.41,19.36,19.37,1209100.0,11.4172,11.4231,11.3936,11.3995,1209100.0
2006-04-04 10:40:00,19.37,19.39,19.35,19.37,975300.0,11.3995,11.4113,11.3877,11.3995,975300.0
2006-04-04 10:45:00,19.37,19.4,19.36,19.39,797200.0,11.3995,11.4172,11.3936,11.4113,797200.0
2006-04-04 10:50:00,19.39,19.39,19.35,19.38,1137100.0,11.4113,11.4113,11.3877,11.4054,1137100.0
2006-04-04 10:55:00,19.38,19.38,19.34,19.34,939900.0,11.4054,11.4054,11.3819,11.3819,939900.0
2006-04-04 11:00:00,19.34,19.45,19.32,19.34,1127600.0,11.3819,11.4466,11.3701,11.3819,1127600.0
2006-04-04 11:05:00,19.33,19.34,19.31,19.34,1160000.0,11.376,11.3819,11.3642,11.3819,1160000.0
2006-04-04 11:10:00,19.34,19.37,19.33,19.35,819800.0,11.3819,11.3995,11.376,11.3877,819800.0
2006-04-04 11:15:00,19.36,19.39,19.35,19.38,775700.0,11.3936,11.4113,11.3877,11.4054,775700.0
2006-04-04 11:20:00,19.37,19.38,19.36,19.37,781400.0,11.3995,11.4054,11.3936,11.3995,781400.0
2006-04-04 11:25:00,19.37,19.41,19.33,19.4,1136900.0,11.3995,11.4231,11.376,11.4172,1136900.0
2006-04-04 11:30:00,19.4,19.4,19.37,19.38,680900.0,11.4172,11.4172,11.3995,11.4054,680900.0
2006-04-04 11:35:00,19.37,19.4,19.37,19.39,944700.0,11.3995,11.4172,11.3995,11.4113,944700.0
2006-04-04 11:40:00,19.39,19.42,19.39,19.42,860500.0,11.4113,11.4289,11.4113,11.4289,860500.0
2006-04-04 11:45:00,19.42,19.43,19.4,19.41,636300.0,11.4289,11.4348,11.4172,11.4231,636300.0
2006-04-04 11:50:00,19.41,19.41,19.38,19.38,398100.0,11.4231,11.4231,11.4054,11.4054,398100.0
2006-04-04 11:55:00,19.38,19.4,19.37,19.39,419300.0,11.4054,11.4172,11.3995,11.4113,419300.0
2006-04-04 12:00:00,19.39,19.41,19.38,19.41,345600.0,11.4113,11.4231,11.4054,11.4231,345600.0
2006-04-04 12:05:00,19.4,19.43,19.4,19.42,364200.0,11.4172,11.4348,11.4172,11.4289,364200.0
2006-04-04 12:10:00,19.42,19.43,19.39,19.41,325500.0,11.4289,11.4348,11.4113,11.4231,325500.0
2006-04-04 12:15:00,19.41,19.43,19.4,19.41,408500.0,11.4231,11.4348,11.4172,11.4231,408500.0
2006-04-04 12:20:00,19.42,19.42,19.4,19.42,415700.0,11.4289,11.4289,11.4172,11.4289,415700.0
2006-04-04 12:25:00,19.41,19.42,19.4,19.41,327600.0,11.4231,11.4289,11.4172,11.4231,327600.0
2006-04-04 12:30:00,19.42,19.42,19.39,19.39,330500.0,11.4289,11.4289,11.4113,11.4113,330500.0
2006-04-04 12:35:00,19.4,19.4,19.39,19.4,211500.0,11.4172,11.4172,11.4113,11.4172,211500.0
2006-04-04 12:40:00,19.39,19.4,19.38,19.39,306800.0,11.4113,11.4172,11.4054,11.4113,306800.0
2006-04-04 12:45:00,19.4,19.41,19.38,19.4,587200.0,11.4172,11.4231,11.4054,11.4172,587200.0
2006-04-04 12:50:00,19.41,19.41,19.4,19.41,94200.0,11.4231,11.4231,11.4172,11.4231,94200.0
2006-04-04 12:55:00,19.41,19.44,19.4,19.41,519300.0,11.4231,11.4407,11.4172,11.4231,519300.0
2006-04-04 13:00:00,19.41,19.42,19.4,19.4,363200.0,11.4231,11.4289,11.4172,11.4172,363200.0
2006-04-04 13:05:00,19.41,19.41,19.38,19.38,785700.0,11.4231,11.4231,11.4054,11.4054,785700.0
2006-04-04 13:10:00,19.39,19.39,19.35,19.37,831800.0,11.4113,11.4113,11.3877,11.3995,831800.0
2006-04-04 13:15:00,19.37,19.38,19.34,19.34,766600.0,11.3995,11.4054,11.3819,11.3819,766600.0
2006-04-04 13:20:00,19.35,19.38,19.34,19.37,398200.0,11.3877,11.4054,11.3819,11.3995,398200.0
2006-04-04 13:25:00,19.36,19.37,19.33,19.34,330300.0,11.3936,11.3995,11.376,11.3819,330300.0
2006-04-04 13:30:00,19.34,19.49,19.34,19.36,262900.0,11.3819,11.4701,11.3819,11.3936,262900.0
2006-04-04 13:35:00,19.37,19.37,19.34,19.34,239000.0,11.3995,11.3995,11.3819,11.3819,239000.0
2006-04-04 13:40:00,19.34,19.35,19.32,19.34,556900.0,11.3819,11.3877,11.3701,11.3819,556900.0
2006-04-04 13:45:00,19.33,19.35,19.32,19.32,572200.0,11.376,11.3877,11.3701,11.3701,572200.0
2006-04-04 13:50:00,19.33,19.35,19.31,19.33,525800.0,11.376,11.3877,11.3642,11.376,525800.0
2006-04-04 13:55:00,19.33,19.35,19.33,19.34,445900.0,11.376,11.3877,11.376,11.3819,445900.0
2006-04-04 14:00:00,19.34,19.35,19.32,19.34,411400.0,11.3819,11.3877,11.3701,11.3819,411400.0
2006-04-04 14:05:00,19.33,19.34,19.32,19.33,338200.0,11.376,11.3819,11.3701,11.376,338200.0
2006-04-04 14:10:00,19.33,19.35,19.32,19.34,383400.0,11.376,11.3877,11.3701,11.3819,383400.0
2006-04-04 14:15:00,19.34,19.36,19.32,19.36,474700.0,11.3819,11.3936,11.3701,11.3936,474700.0
2006-04-04 14:20:00,19.36,19.42,19.35,19.37,822800.0,11.3936,11.4289,11.3877,11.3995,822800.0
2006-04-04 14:25:00,19.37,19.38,19.35,19.37,377800.0,11.3995,11.4054,11.3877,11.3995,377800.0
2006-04-04 14:30:00,19.38,19.38,19.35,19.35,445700.0,11.4054,11.4054,11.3877,11.3877,445700.0
2006-04-04 14:35:00,19.35,19.36,19.33,19.33,432900.0,11.3877,11.3936,11.376,11.376,432900.0
2006-04-04 14:40:00,19.34,19.34,19.31,19.31,601000.0,11.3819,11.3819,11.3642,11.3642,601000.0
2006-04-04 14:45:00,19.32,19.34,19.31,19.34,586400.0,11.3701,11.3819,11.3642,11.3819,586400.0
2006-04-04 14:50:00,19.34,19.35,19.32,19.35,597200.0,11.3819,11.3877,11.3701,11.3877,597200.0
2006-04-04 14:55:00,19.35,19.35,19.32,19.33,321400.0,11.3877,11.3877,11.3701,11.376,321400.0
2006-04-04 15:00:00,19.33,19.34,19.3,19.31,642600.0,11.376,11.3819,11.3583,11.3642,642600.0
2006-04-04 15:05:00,19.31,19.34,19.3,19.33,643500.0,11.3642,11.3819,11.3583,11.376,643500.0
2006-04-04 15:10:00,19.32,19.33,19.3,19.33,460900.0,11.3701,11.376,11.3583,11.376,460900.0
2006-04-04 15:15:00,19.32,19.33,19.31,19.31,309200.0,11.3701,11.376,11.3642,11.3642,309200.0
2006-04-04 15:20:00,19.31,19.5,19.31,19.31,588500.0,11.3642,11.476,11.3642,11.3642,588500.0
2006-04-04 15:25:00,19.31,19.33,19.3,19.32,730600.0,11.3642,11.376,11.3583,11.3701,730600.0
2006-04-04 15:30:00,19.32,19.33,19.28,19.29,1687500.0,11.3701,11.376,11.3466,11.3524,1687500.0
2006-04-04 15:35:00,19.29,19.31,19.29,19.29,1043600.0,11.3524,11.3642,11.3524,11.3524,1043600.0
2006-04-04 15:40:00,19.3,19.33,19.29,19.3,804000.0,11.3583,11.376,11.3524,11.3583,804000.0
2006-04-04 15:45:00,19.31,20.28,19.25,19.27,1976600.0,11.3642,11.9351,11.3289,11.3407,1976600.0
2006-04-04 15:50:00,19.27,19.28,19.27,19.28,1327600.0,11.3407,11.3466,11.3407,11.3466,1327600.0
2006-04-04 15:55:00,19.28,19.3,19.26,19.3,2218400.0,11.3466,11.3583,11.3348,11.3583,2218400.0
2006-04-05 09:30:00,19.34,19.38,19.3,19.37,3649700.0,11.3819,11.4054,11.3583,11.3995,3649700.0
2006-04-05 09:35:00,19.36,19.45,19.36,19.39,2557000.0,11.3936,11.4466,11.3936,11.4113,2557000.0
2006-04-05 09:40:00,19.39,19.41,19.34,19.36,1353000.0,11.4113,11.4231,11.3819,11.3936,1353000.0
2006-04-05 09:45:00,19.35,19.38,19.34,19.36,721700.0,11.3877,11.4054,11.3819,11.3936,721700.0
2006-04-05 09:50:00,19.37,19.41,19.31,19.31,1967000.0,11.3995,11.4231,11.3642,11.3642,1967000.0
2006-04-05 09:55:00,19.32,19.41,19.31,19.34,981900.0,11.3701,11.4231,11.3642,11.3819,981900.0
2006-04-05 10:00:00,19.33,19.37,19.33,19.36,576600.0,11.376,11.3995,11.376,11.3936,576600.0
2006-04-05 10:05:00,19.37,19.39,19.35,19.37,908900.0,11.3995,11.4113,11.3877,11.3995,908900.0
2006-04-05 10:10:00,19.37,19.38,19.37,19.37,425000.0,11.3995,11.4054,11.3995,11.3995,425000.0
2006-04-05 10:15:00,19.37,19.38,19.31,19.33,1118400.0,11.3995,11.4054,11.3642,11.376,1118400.0
2006-04-05 10:20:00,19.32,19.34,19.32,19.32,631000.0,11.3701,11.3819,11.3701,11.3701,631000.0
2006-04-05 10:25:00,19.32,19.34,19.31,19.33,681900.0,11.3701,11.3819,11.3642,11.376,681900.0
2006-04-05 10:30:00,19.33,19.35,19.28,19.29,1668600.0,11.376,11.3877,11.3466,11.3524,1668600.0
2006-04-05 10:35:00,19.29,19.32,19.28,19.31,614300.0,11.3524,11.3701,11.3466,11.3642,614300.0
2006-04-05 10:40:00,19.32,19.32,19.3,19.31,245200.0,11.3701,11.3701,11.3583,11.3642,245200.0
2006-04-05 10:45:00,19.31,19.35,19.31,19.34,628200.0,11.3642,11.3877,11.3642,11.3819,628200.0
2006-04-05 10:50:00,19.34,19.36,19.32,19.35,1340400.0,11.3819,11.3936,11.3701,11.3877,1340400.0
2006-04-05 10:55:00,19.34,19.35,19.33,19.33,586100.0,11.3819,11.3877,11.376,11.376,586100.0
2006-04-05 11:00:00,19.34,19.36,19.33,19.36,753200.0,11.3819,11.3936,11.376,11.3936,753200.0
2006-04-05 11:05:00,19.35,19.36,19.3,19.35,677400.0,11.3877,11.3936,11.3583,11.3877,677400.0
2006-04-05 11:10:00,19.35,19.39,19.35,19.38,1013700.0,11.3877,11.4113,11.3877,11.4054,1013700.0
2006-04-05 11:15:00,19.38,19.4,19.36,19.38,768800.0,11.4054,11.4172,11.3936,11.4054,768800.0
2006-04-05 11:20:00,19.38,19.39,19.36,19.37,631600.0,11.4054,11.4113,11.3936,11.3995,631600.0
2006-04-05 11:25:00,19.37,19.38,19.34,19.35,568200.0,11.3995,11.4054,11.3819,11.3877,568200.0
2006-04-05 11:30:00,19.36,19.36,19.32,19.35,702500.0,11.3936,11.3936,11.3701,11.3877,702500.0
2006-04-05 11:35:00,19.35,19.36,19.3,19.32,1338600.0,11.3877,11.3936,11.3583,11.3701,1338600.0
2006-04-05 11:40:00,19.32,19.33,19.3,19.32,789400.0,11.3701,11.376,11.3583,11.3701,789400.0
2006-04-05 11:45:00,19.33,19.35,19.32,19.33,421000.0,11.376,11.3877,11.3701,11.376,421000.0
2006-04-05 11:50:00,19.33,19.35,19.32,19.33,574300.0,11.376,11.3877,11.3701,11.376,574300.0
2006-04-05 11:55:00,19.34,19.34,19.32,19.33,270900.0,11.3819,11.3819,11.3701,11.376,270900.0
2006-04-05 12:00:00,19.33,19.33,19.31,19.31,268700.0,11.376,11.376,11.3642,11.3642,268700.0
2006-04-05 12:05:00,19.32,19.33,19.31,19.33,668800.0,11.3701,11.376,11.3642,11.376,668800.0
2006-04-05 12:10:00,19.33,19.34,19.32,19.33,317900.0,11.376,11.3819,11.3701,11.376,317900.0
2006-04-05 12:15:00,19.33,19.35,19.33,19.35,364800.0,11.376,11.3877,11.376,11.3877,364800.0
2006-04-05 12:20:00,19.35,19.36,19.33,19.34,519900.0,11.3877,11.3936,11.376,11.3819,519900.0
2006-04-05 12:25:00,19.34,19.35,19.33,19.34,533700.0,11.3819,11.3877,11.376,11.3819,533700.0
2006-04-05 12:30:00,19.34,19.34,19.33,19.33,176400.0,11.3819,11.3819,11.376,11.376,176400.0
2006-04-05 12:35:00,19.34,19.34,19.33,19.34,224200.0,11.3819,11.3819,11.376,11.3819,224200.0
2006-04-05 12:40:00,19.33,19.34,19.33,19.34,327800.0,11.376,11.3819,11.376,11.3819,327800.0
2006-04-05 12:45:00,19.33,19.36,19.33,19.34,606400.0,11.376,11.3936,11.376,11.3819,606400.0
2006-04-05 12:50:00,19.34,19.36,19.33,19.36,739400.0,11.3819,11.3936,11.376,11.3936,739400.0
2006-04-05 12:55:00,19.36,19.37,19.35,19.36,799900.0,11.3936,11.3995,11.3877,11.3936,799900.0
2006-04-05 13:00:00,19.37,19.4,19.36,19.38,1846500.0,11.3995,11.4172,11.3936,11.4054,1846500.0
2006-04-05 13:05:00,19.38,19.42,19.37,19.41,1446500.0,11.4054,11.4289,11.3995,11.4231,1446500.0
2006-04-05 13:10:00,19.4,19.45,19.39,19.45,1682900.0,11.4172,11.4466,11.4113,11.4466,1682900.0
2006-04-05 13:15:00,19.44,19.49,19.43,19.43,1725500.0,11.4407,11.4701,11.4348,11.4348,1725500.0
2006-04-05 13:20:00,19.43,19.47,19.43,19.47,1206000.0,11.4348,11.4584,11.4348,11.4584,1206000.0
2006-04-05 13:25:00,19.46,19.49,19.44,19.44,1157600.0,11.4525,11.4701,11.4407,11.4407,1157600.0
2006-04-05 13:30:00,19.44,19.48,19.44,19.48,730800.0,11.4407,11.4643,11.4407,11.4643,730800.0
2006-04-05 13:35:00,19.48,19.5,19.46,19.47,1040200.0,11.4643,11.476,11.4525,11.4584,1040200.0
2006-04-05 13:40:00,19.47,19.47,19.44,19.44,362900.0,11.4584,11.4584,11.4407,11.4407,362900.0
2006-04-05 13:45:00,19.44,19.46,19.42,19.45,543700.0,11.4407,11.4525,11.4289,11.4466,543700.0
2006-04-05 13:50:00,19.45,19.5,19.44,19.49,897200.0,11.4466,11.476,11.4407,11.4701,897200.0
2006-04-05 13:55:00,19.5,19.5,19.44,19.45,715500.0,11.476,11.476,11.4407,11.4466,715500.0
2006-04-05 14:00:00,19.46,19.46,19.3,19.46,416600.0,11.4525,11.4525,11.3583,11.4525,416600.0
2006-04-05 14:05:00,19.45,19.48,19.45,19.48,325400.0,11.4466,11.4643,11.4466,11.4643,325400.0
2006-04-05 14:10:00,19.48,19.49,19.45,19.47,1019600.0,11.4643,11.4701,11.4466,11.4584,1019600.0
2006-04-05 14:15:00,19.46,19.48,19.46,19.48,682000.0,11.4525,11.4643,11.4525,11.4643,682000.0
2006-04-05 14:20:00,19.48,19.5,19.45,19.48,1598300.0,11.4643,11.476,11.4466,11.4643,1598300.0
2006-04-05 14:25:00,19.48,19.48,19.46,19.47,476600.0,11.4643,11.4643,11.4525,11.4584,476600.0
2006-04-05 14:30:00,19.47,19.49,19.45,19.46,844500.0,11.4584,11.4701,11.4466,11.4525,844500.0
2006-04-05 14:35:00,19.46,19.48,19.45,19.48,599800.0,11.4525,11.4643,11.4466,11.4643,599800.0
2006-04-05 14:40:00,19.47,19.49,19.47,19.48,380600.0,11.4584,11.4701,11.4584,11.4643,380600.0
2006-04-05 14:45:00,19.47,19.48,19.47,19.48,517800.0,11.4584,11.4643,11.4584,11.4643,517800.0
2006-04-05 14:50:00,19.47,19.49,19.47,19.47,368200.0,11.4584,11.4701,11.4584,11.4584,368200.0
2006-04-05 14:55:00,19.47,19.49,19.46,19.48,436700.0,11.4584,11.4701,11.4525,11.4643,436700.0
2006-04-05 15:00:00,19.49,19.49,19.46,19.46,688300.0,11.4701,11.4701,11.4525,11.4525,688300.0
2006-04-05 15:05:00,19.47,19.47,19.44,19.44,497800.0,11.4584,11.4584,11.4407,11.4407,497800.0
2006-04-05 15:10:00,19.44,19.45,19.44,19.45,184300.0,11.4407,11.4466,11.4407,11.4466,184300.0
2006-04-05 15:15:00,19.44,19.49,19.44,19.48,943000.0,11.4407,11.4701,11.4407,11.4643,943000.0
2006-04-05 15:20:00,19.49,19.51,19.48,19.5,2507100.0,11.4701,11.4819,11.4643,11.476,2507100.0
2006-04-05 15:25:00,19.49,19.5,19.47,19.49,872800.0,11.4701,11.476,11.4584,11.4701,872800.0
2006-04-05 15:30:00,19.49,19.5,19.48,19.49,1050800.0,11.4701,11.476,11.4643,11.4701,1050800.0
2006-04-05 15:35:00,19.49,19.5,19.48,19.48,449600.0,11.4701,11.476,11.4643,11.4643,449600.0
2006-04-05 15:40:00,19.48,19.53,19.48,19.52,1525600.0,11.4643,11.4937,11.4643,11.4878,1525600.0
2006-04-05 15:45:00,19.52,19.53,19.47,19.49,1583000.0,11.4878,11.4937,11.4584,11.4701,1583000.0
2006-04-05 15:50:00,19.49,19.5,19.44,19.45,991200.0,11.4701,11.476,11.4407,11.4466,991200.0
2006-04-05 15:55:00,19.45,19.48,19.43,19.46,1628100.0,11.4466,11.4643,11.4348,11.4525,1628100.0
2006-04-06 09:30:00,19.49,19.51,19.4,19.43,3701900.0,11.4701,11.4819,11.4172,11.4348,3701900.0
2006-04-06 09:35:00,19.43,19.5,19.43,19.47,1355300.0,11.4348,11.476,11.4348,11.4584,1355300.0
2006-04-06 09:40:00,19.48,19.49,19.46,19.47,586700.0,11.4643,11.4701,11.4525,11.4584,586700.0
2006-04-06 09:45:00,19.48,19.5,19.45,19.47,975600.0,11.4643,11.476,11.4466,11.4584,975600.0
2006-04-06 09:50:00,19.46,19.5,19.41,19.42,1349400.0,11.4525,11.476,11.4231,11.4289,1349400.0
2006-04-06 09:55:00,19.42,19.45,19.41,19.42,480400.0,11.4289,11.4466,11.4231,11.4289,480400.0
2006-04-06 10:00:00,19.42,19.43,19.41,19.43,367500.0,11.4289,11.4348,11.4231,11.4348,367500.0
2006-04-06 10:05:00,19.42,19.43,19.4,19.41,529000.0,11.4289,11.4348,11.4172,11.4231,529000.0
2006-04-06 10:10:00,19.42,19.47,19.41,19.46,1191500.0,11.4289,11.4584,11.4231,11.4525,1191500.0
2006-04-06 10:15:00,19.46,19.46,19.44,19.44,348300.0,11.4525,11.4525,11.4407,11.4407,348300.0
2006-04-06 10:20:00,19.44,19.44,19.41,19.41,434300.0,11.4407,11.4407,11.4231,11.4231,434300.0
2006-04-06 10:25:00,19.41,19.44,19.4,19.42,710800.0,11.4231,11.4407,11.4172,11.4289,710800.0
2006-04-06 10:30:00,19.42,19.43,19.4,19.4,466000.0,11.4289,11.4348,11.4172,11.4172,466000.0
2006-04-06 10:35:00,19.4,19.6,19.39,19.43,823700.0,11.4172,11.5349,11.4113,11.4348,823700.0
2006-04-06 10:40:00,19.44,19.47,19.42,19.45,658200.0,11.4407,11.4584,11.4289,11.4466,658200.0
2006-04-06 10:45:00,19.46,19.46,19.42,19.42,420600.0,11.4525,11.4525,11.4289,11.4289,420600.0
2006-04-06 10:50:00,19.42,19.45,19.41,19.44,448700.0,11.4289,11.4466,11.4231,11.4407,448700.0
2006-04-06 10:55:00,19.44,19.45,19.42,19.43,385400.0,11.4407,11.4466,11.4289,11.4348,385400.0
2006-04-06 11:00:00,19.43,19.45,19.42,19.42,536900.0,11.4348,11.4466,11.4289,11.4289,536900.0
2006-04-06 11:05:00,19.42,19.44,19.41,19.44,459800.0,11.4289,11.4407,11.4231,11.4407,459800.0
2006-04-06 11:10:00,19.43,19.5,19.42,19.48,1257500.0,11.4348,11.476,11.4289,11.4643,1257500.0
2006-04-06 11:15:00,19.48,19.5,19.47,19.48,985500.0,11.4643,11.476,11.4584,11.4643,985500.0
2006-04-06 11:20:00,19.48,19.49,19.44,19.48,886700.0,11.4643,11.4701,11.4407,11.4643,886700.0
2006-04-06 11:25:00,19.48,19.48,19.46,19.46,216700.0,11.4643,11.4643,11.4525,11.4525,216700.0
2006-04-06 11:30:00,19.47,19.48,19.45,19.47,371900.0,11.4584,11.4643,11.4466,11.4584,371900.0
2006-04-06 11:35:00,19.46,19.48,19.45,19.47,489500.0,11.4525,11.4643,11.4466,11.4584,489500.0
2006-04-06 11:40:00,19.46,19.48,19.45,19.47,384900.0,11.4525,11.4643,11.4466,11.4584,384900.0
2006-04-06 11:45:00,19.47,19.48,19.47,19.47,100700.0,11.4584,11.4643,11.4584,11.4584,100700.0
2006-04-06 11:50:00,19.47,19.47,19.42,19.42,531800.0,11.4584,11.4584,11.4289,11.4289,531800.0
2006-04-06 11:55:00,19.42,19.44,19.41,19.41,514100.0,11.4289,11.4407,11.4231,11.4231,514100.0
2006-04-06 12:00:00,19.42,19.42,19.39,19.41,1245500.0,11.4289,11.4289,11.4113,11.4231,1245500.0
2006-04-06 12:05:00,19.42,19.43,19.4,19.41,402200.0,11.4289,11.4348,11.4172,11.4231,402200.0
2006-04-06 12:10:00,19.41,19.42,19.4,19.41,228800.0,11.4231,11.4289,11.4172,11.4231,228800.0
2006-04-06 12:15:00,19.4,19.43,19.39,19.39,604100.0,11.4172,11.4348,11.4113,11.4113,604100.0
2006-04-06 12:20:00,19.39,19.41,19.39,19.4,495600.0,11.4113,11.4231,11.4113,11.4172,495600.0
2006-04-06 12:25:00,19.4,19.41,19.38,19.39,731600.0,11.4172,11.4231,11.4054,11.4113,731600.0
2006-04-06 12:30:00,19.39,19.4,19.38,19.4,427500.0,11.4113,11.4172,11.4054,11.4172,427500.0
2006-04-06 12:35:00,19.4,19.43,19.39,19.4,452500.0,11.4172,11.4348,11.4113,11.4172,452500.0
2006-04-06 12:40:00,19.4,19.42,19.4,19.41,239800.0,11.4172,11.4289,11.4172,11.4231,239800.0
2006-04-06 12:45:00,19.41,19.47,19.4,19.41,171200.0,11.4231,11.4584,11.4172,11.4231,171200.0
2006-04-06 12:50:00,19.41,19.42,19.4,19.41,298900.0,11.4231,11.4289,11.4172,11.4231,298900.0
2006-04-06 12:55:00,19.42,19.42,19.39,19.4,253100.0,11.4289,11.4289,11.4113,11.4172,253100.0
2006-04-06 13:00:00,19.4,19.41,19.39,19.39,274400.0,11.4172,11.4231,11.4113,11.4113,274400.0
2006-04-06 13:05:00,19.39,19.4,19.38,19.38,116800.0,11.4113,11.4172,11.4054,11.4054,116800.0
2006-04-06 13:10:00,19.39,19.42,19.38,19.42,420800.0,11.4113,11.4289,11.4054,11.4289,420800.0
2006-04-06 13:15:00,19.41,19.42,19.41,19.41,214800.0,11.4231,11.4289,11.4231,11.4231,214800.0
2006-04-06 13:20:00,19.42,19.47,19.4,19.4,348100.0,11.4289,11.4584,11.4172,11.4172,348100.0
2006-04-06 13:25:00,19.4,19.41,19.39,19.4,196800.0,11.4172,11.4231,11.4113,11.4172,196800.0
2006-04-06 13:30:00,19.4,19.42,19.4,19.42,202800.0,11.4172,11.4289,11.4172,11.4289,202800.0
2006-04-06 13:35:00,19.42,19.43,19.41,19.42,177900.0,11.4289,11.4348,11.4231,11.4289,177900.0
2006-04-06 13:40:00,19.42,19.42,19.4,19.41,209200.0,11.4289,11.4289,11.4172,11.4231,209200.0
2006-04-06 13:45:00,19.41,19.43,19.4,19.43,464200.0,11.4231,11.4348,11.4172,11.4348,464200.0
2006-04-06 13:50:00,19.42,19.43,19.4,19.41,361900.0,11.4289,11.4348,11.4172,11.4231,361900.0
2006-04-06 13:55:00,19.41,19.45,19.41,19.43,789300.0,11.4231,11.4466,11.4231,11.4348,789300.0
2006-04-06 14:00:00,19.43,19.44,19.42,19.42,220300.0,11.4348,11.4407,11.4289,11.4289,220300.0
2006-04-06 14:05:00,19.42,19.42,19.38,19.39,1294800.0,11.4289,11.4289,11.4054,11.4113,1294800.0
2006-04-06 14:10:00,19.4,19.42,19.38,19.41,917200.0,11.4172,11.4289,11.4054,11.4231,917200.0
2006-04-06 14:15:00,19.42,19.43,19.4,19.41,529400.0,11.4289,11.4348,11.4172,11.4231,529400.0
2006-04-06 14:20:00,19.4,19.42,19.4,19.41,262400.0,11.4172,11.4289,11.4172,11.4231,262400.0
2006-04-06 14:25:00,19.41,19.41,19.38,19.39,736000.0,11.4231,11.4231,11.4054,11.4113,736000.0
2006-04-06 14:30:00,19.39,19.4,19.38,19.39,440900.0,11.4113,11.4172,11.4054,11.4113,440900.0
2006-04-06 14:35:00,19.39,19.39,19.36,19.38,626100.0,11.4113,11.4113,11.3936,11.4054,626100.0
2006-04-06 14:40:00,19.38,19.38,19.37,19.38,391400.0,11.4054,11.4054,11.3995,11.4054,391400.0
2006-04-06 14:45:00,19.38,19.39,19.35,19.36,903900.0,11.4054,11.4113,11.3877,11.3936,903900.0
2006-04-06 14:50:00,19.36,19.38,19.36,19.36,273800.0,11.3936,11.4054,11.3936,11.3936,273800.0
2006-04-06 14:55:00,19.36,19.38,19.35,19.37,336300.0,11.3936,11.4054,11.3877,11.3995,336300.0
2006-04-06 15:00:00,19.37,19.38,19.35,19.35,712600.0,11.3995,11.4054,11.3877,11.3877,712600.0
2006-04-06 15:05:00,19.35,19.38,19.35,19.38,724200.0,11.3877,11.4054,11.3877,11.4054,724200.0
2006-04-06 15:10:00,19.38,19.38,19.35,19.36,768000.0,11.4054,11.4054,11.3877,11.3936,768000.0
2006-04-06 15:15:00,19.36,19.38,19.36,19.38,445400.0,11.3936,11.4054,11.3936,11.4054,445400.0
2006-04-06 15:20:00,19.37,19.39,19.37,19.37,524000.0,11.3995,11.4113,11.3995,11.3995,524000.0
2006-04-06 15:25:00,19.38,19.38,19.35,19.36,354300.0,11.4054,11.4054,11.3877,11.3936,354300.0
2006-04-06 15:30:00,19.35,19.36,19.33,19.36,1564600.0,11.3877,11.3936,11.376,11.3936,1564600.0
2006-04-06 15:35:00,19.35,19.4,19.34,19.35,763200.0,11.3877,11.4172,11.3819,11.3877,763200.0
2006-04-06 15:40:00,19.35,19.4,19.34,19.36,843900.0,11.3877,11.4172,11.3819,11.3936,843900.0
2006-04-06 15:45:00,19.37,19.39,19.35,19.39,829800.0,11.3995,11.4113,11.3877,11.4113,829800.0
2006-04-06 15:50:00,19.38,19.39,19.36,19.38,755400.0,11.4054,11.4113,11.3936,11.4054,755400.0
2006-04-06 15:55:00,19.37,19.38,19.35,19.36,1571600.0,11.3995,11.4054,11.3877,11.3936,1571600.0
2006-04-07 09:30:00,19.46,19.51,19.42,19.5,2934100.0,11.4525,11.4819,11.4289,11.476,2934100.0
2006-04-07 09:35:00,19.5,19.56,19.48,19.5,2242700.0,11.476,11.5113,11.4643,11.476,2242700.0
2006-04-07 09:40:00,19.51,19.53,19.49,19.49,597200.0,11.4819,11.4937,11.4701,11.4701,597200.0
2006-04-07 09:45:00,19.49,19.51,19.46,19.5,828000.0,11.4701,11.4819,11.4525,11.476,828000.0
2006-04-07 09:50:00,19.49,19.5,19.44,19.47,897400.0,11.4701,11.476,11.4407,11.4584,897400.0
2006-04-07 09:55:00,19.47,19.47,19.37,19.43,1085400.0,11.4584,11.4584,11.3995,11.4348,1085400.0
2006-04-07 10:00:00,19.42,19.44,19.4,19.4,1075700.0,11.4289,11.4407,11.4172,11.4172,1075700.0
2006-04-07 10:05:00,19.41,19.43,19.4,19.41,783100.0,11.4231,11.4348,11.4172,11.4231,783100.0
2006-04-07 10:10:00,19.41,19.42,19.4,19.41,279900.0,11.4231,11.4289,11.4172,11.4231,279900.0
2006-04-07 10:15:00,19.41,19.41,19.4,19.41,808800.0,11.4231,11.4231,11.4172,11.4231,808800.0
2006-04-07 10:20:00,19.4,19.41,19.37,19.4,1324300.0,11.4172,11.4231,11.3995,11.4172,1324300.0
2006-04-07 10:25:00,19.39,19.42,19.38,19.41,699600.0,11.4113,11.4289,11.4054,11.4231,699600.0
2006-04-07 10:30:00,19.42,19.42,19.38,19.39,666800.0,11.4289,11.4289,11.4054,11.4113,666800.0
2006-04-07 10:35:00,19.4,19.42,19.39,19.4,615500.0,11.4172,11.4289,11.4113,11.4172,615500.0
2006-04-07 10:40:00,19.39,19.41,19.38,19.4,670700.0,11.4113,11.4231,11.4054,11.4172,670700.0
2006-04-07 10:45:00,19.4,19.4,19.37,19.38,1075100.0,11.4172,11.4172,11.3995,11.4054,1075100.0
2006-04-07 10:50:00,19.38,19.39,19.38,19.39,318500.0,11.4054,11.4113,11.4054,11.4113,318500.0
2006-04-07 10:55:00,19.39,19.4,19.38,19.39,585800.0,11.4113,11.4172,11.4054,11.4113,585800.0
2006-04-07 11:00:00,19.4,19.4,19.38,19.39,386000.0,11.4172,11.4172,11.4054,11.4113,386000.0
2006-04-07 11:05:00,19.39,19.39,19.38,19.39,218900.0,11.4113,11.4113,11.4054,11.4113,218900.0
2006-04-07 11:10:00,19.38,19.41,19.38,19.39,420300.0,11.4054,11.4231,11.4054,11.4113,420300.0
2006-04-07 11:15:00,19.38,19.42,19.38,19.4,539600.0,11.4054,11.4289,11.4054,11.4172,539600.0
2006-04-07 11:20:00,19.4,19.42,19.38,19.38,770200.0,11.4172,11.4289,11.4054,11.4054,770200.0
2006-04-07 11:25:00,19.39,19.4,19.37,19.38,646100.0,11.4113,11.4172,11.3995,11.4054,646100.0
2006-04-07 11:30:00,19.39,19.4,19.35,19.35,636600.0,11.4113,11.4172,11.3877,11.3877,636600.0
2006-04-07 11:35:00,19.35,19.36,19.34,19.35,822200.0,11.3877,11.3936,11.3819,11.3877,822200.0
2006-04-07 11:40:00,19.36,19.36,19.34,19.35,469000.0,11.3936,11.3936,11.3819,11.3877,469000.0
2006-04-07 11:45:00,19.35,19.36,19.31,19.33,1118800.0,11.3877,11.3936,11.3642,11.376,1118800.0
2006-04-07 11:50:00,19.33,19.35,19.32,19.34,813800.0,11.376,11.3877,11.3701,11.3819,813800.0
2006-04-07 11:55:00,19.33,19.35,19.33,19.35,528500.0,11.376,11.3877,11.376,11.3877,528500.0
2006-04-07 12:00:00,19.35,19.35,19.32,19.35,761600.0,11.3877,11.3877,11.3701,11.3877,761600.0
2006-04-07 12:05:00,19.34,19.35,19.34,19.34,134300.0,11.3819,11.3877,11.3819,11.3819,134300.0
2006-04-07 12:10:00,19.34,19.35,19.32,19.33,383300.0,11.3819,11.3877,11.3701,11.376,383300.0
2006-04-07 12:15:00,19.33,19.37,19.26,19.35,604100.0,11.376,11.3995,11.3348,11.3877,604100.0
2006-04-07 12:20:00,19.35,19.36,19.34,19.35,421700.0,11.3877,11.3936,11.3819,11.3877,421700.0
2006-04-07 12:25:00,19.35,19.36,19.34,19.36,192100.0,11.3877,11.3936,11.3819,11.3936,192100.0
2006-04-07 12:30:00,19.35,19.36,19.34,19.35,157500.0,11.3877,11.3936,11.3819,11.3877,157500.0
2006-04-07 12:35:00,19.35,19.36,19.34,19.34,446400.0,11.3877,11.3936,11.3819,11.3819,446400.0
2006-04-07 12:40:00,19.34,19.36,19.32,19.36,298900.0,11.3819,11.3936,11.3701,11.3936,298900.0
2006-04-07 12:45:00,19.36,19.36,19.35,19.35,196800.0,11.3936,11.3936,11.3877,11.3877,196800.0
2006-04-07 12:50:00,19.35,19.35,19.34,19.35,325800.0,11.3877,11.3877,11.3819,11.3877,325800.0
2006-04-07 12:55:00,19.36,19.38,19.35,19.37,662100.0,11.3936,11.4054,11.3877,11.3995,662100.0
2006-04-07 13:00:00,19.37,19.52,19.33,19.33,523400.0,11.3995,11.4878,11.376,11.376,523400.0
2006-04-07 13:05:00,19.33,19.36,19.33,19.33,534200.0,11.376,11.3936,11.376,11.376,534200.0
2006-04-07 13:10:00,19.33,19.35,19.33,19.34,254500.0,11.376,11.3877,11.376,11.3819,254500.0
2006-04-07 13:15:00,19.34,19.35,19.32,19.33,214500.0,11.3819,11.3877,11.3701,11.376,214500.0
2006-04-07 13:20:00,19.34,19.34,19.32,19.33,281700.0,11.3819,11.3819,11.3701,11.376,281700.0
2006-04-07 13:25:00,19.33,19.34,19.33,19.33,121300.0,11.376,11.3819,11.376,11.376,121300.0
2006-04-07 13:30:00,19.34,19.34,19.32,19.33,300800.0,11.3819,11.3819,11.3701,11.376,300800.0
2006-04-07 13:35:00,19.34,19.34,19.31,19.32,652900.0,11.3819,11.3819,11.3642,11.3701,652900.0
2006-04-07 13:40:00,19.33,19.34,19.31,19.32,756800.0,11.376,11.3819,11.3642,11.3701,756800.0
2006-04-07 13:45:00,19.32,19.33,19.3,19.32,737500.0,11.3701,11.376,11.3583,11.3701,737500.0
2006-04-07 13:50:00,19.32,19.33,19.31,19.32,282800.0,11.3701,11.376,11.3642,11.3701,282800.0
2006-04-07 13:55:00,19.32,19.33,19.3,19.31,465700.0,11.3701,11.376,11.3583,11.3642,465700.0
2006-04-07 14:00:00,19.3,19.33,19.29,19.3,1004600.0,11.3583,11.376,11.3524,11.3583,1004600.0
2006-04-07 14:05:00,19.31,19.34,19.28,19.31,801700.0,11.3642,11.3819,11.3466,11.3642,801700.0
2006-04-07 14:10:00,19.32,19.33,19.31,19.32,246100.0,11.3701,11.376,11.3642,11.3701,246100.0
2006-04-07 14:15:00,19.33,19.33,19.3,19.31,244100.0,11.376,11.376,11.3583,11.3642,244100.0
2006-04-07 14:20:00,19.3,19.32,19.3,19.3,201600.0,11.3583,11.3701,11.3583,11.3583,201600.0
2006-04-07 14:25:00,19.31,19.31,19.3,19.31,121500.0,11.3642,11.3642,11.3583,11.3642,121500.0
2006-04-07 14:30:00,19.3,19.32,19.3,19.3,192300.0,11.3583,11.3701,11.3583,11.3583,192300.0
2006-04-07 14:35:00,19.31,19.31,19.3,19.31,185200.0,11.3642,11.3642,11.3583,11.3642,185200.0
2006-04-07 14:40:00,19.3,19.33,19.3,19.32,361400.0,11.3583,11.376,11.3583,11.3701,361400.0
2006-04-07 14:45:00,19.32,19.33,19.31,19.32,327300.0,11.3701,11.376,11.3642,11.3701,327300.0
2006-04-07 14:50:00,19.32,19.34,19.3,19.34,902000.0,11.3701,11.3819,11.3583,11.3819,902000.0
2006-04-07 14:55:00,19.33,19.35,19.31,19.31,821600.0,11.376,11.3877,11.3642,11.3642,821600.0
2006-04-07 15:00:00,19.32,19.32,19.28,19.29,549600.0,11.3701,11.3701,11.3466,11.3524,549600.0
2006-04-07 15:05:00,19.29,19.3,19.28,19.29,346600.0,11.3524,11.3583,11.3466,11.3524,346600.0
2006-04-07 15:10:00,19.3,19.37,19.29,19.29,639800.0,11.3583,11.3995,11.3524,11.3524,639800.0
2006-04-07 15:15:00,19.29,19.3,19.28,19.28,555300.0,11.3524,11.3583,11.3466,11.3466,555300.0
2006-04-07 15:20:00,19.28,19.28,19.25,19.25,1062600.0,11.3466,11.3466,11.3289,11.3289,1062600.0
2006-04-07 15:25:00,19.26,19.28,19.25,19.25,629200.0,11.3348,11.3466,11.3289,11.3289,629200.0
2006-04-07 15:30:00,19.26,19.28,19.25,19.28,394200.0,11.3348,11.3466,11.3289,11.3466,394200.0
2006-04-07 15:35:00,19.27,19.3,19.25,19.26,715000.0,11.3407,11.3583,11.3289,11.3348,715000.0
2006-04-07 15:40:00,19.26,19.28,19.25,19.27,1012400.0,11.3348,11.3466,11.3289,11.3407,1012400.0
2006-04-07 15:45:00,19.26,19.3,19.26,19.27,764100.0,11.3348,11.3583,11.3348,11.3407,764100.0
2006-04-07 15:50:00,19.27,19.29,19.27,19.28,1745700.0,11.3407,11.3524,11.3407,11.3466,1745700.0
2006-04-07 15:55:00,19.28,19.28,19.24,19.24,2501000.0,11.3466,11.3466,11.323,11.323,2501000.0
2006-04-10 09:30:00,19.29,19.35,19.28,19.31,2063200.0,11.3524,11.3877,11.3466,11.3642,2063200.0
2006-04-10 09:35:00,19.31,19.32,19.28,19.31,1115000.0,11.3642,11.3701,11.3466,11.3642,1115000.0
2006-04-10 09:40:00,19.31,19.32,19.27,19.28,1100900.0,11.3642,11.3701,11.3407,11.3466,1100900.0
2006-04-10 09:45:00,19.28,19.29,19.25,19.27,1044200.0,11.3466,11.3524,11.3289,11.3407,1044200.0
2006-04-10 09:50:00,19.27,19.3,19.26,19.3,816800.0,11.3407,11.3583,11.3348,11.3583,816800.0
2006-04-10 09:55:00,19.29,19.31,19.27,19.28,1530600.0,11.3524,11.3642,11.3407,11.3466,1530600.0
2006-04-10 10:00:00,19.29,19.38,19.28,19.36,2063900.0,11.3524,11.4054,11.3466,11.3936,2063900.0
2006-04-10 10:05:00,19.37,19.42,19.36,19.38,1708100.0,11.3995,11.4289,11.3936,11.4054,1708100.0
2006-04-10 10:10:00,19.38,19.42,19.37,19.4,974800.0,11.4054,11.4289,11.3995,11.4172,974800.0
2006-04-10 10:15:00,19.4,19.4,19.31,19.39,763600.0,11.4172,11.4172,11.3642,11.4113,763600.0
2006-04-10 10:20:00,19.39,19.41,19.36,19.41,901600.0,11.4113,11.4231,11.3936,11.4231,901600.0
2006-04-10 10:25:00,19.41,19.41,19.36,19.37,657500.0,11.4231,11.4231,11.3936,11.3995,657500.0
2006-04-10 10:30:00,19.37,19.38,19.33,19.36,934000.0,11.3995,11.4054,11.376,11.3936,934000.0
2006-04-10 10:35:00,19.35,19.4,19.35,19.37,647800.0,11.3877,11.4172,11.3877,11.3995,647800.0
2006-04-10 10:40:00,19.38,19.4,19.37,19.39,426200.0,11.4054,11.4172,11.3995,11.4113,426200.0
2006-04-10 10:45:00,19.38,19.41,19.37,19.4,612100.0,11.4054,11.4231,11.3995,11.4172,612100.0
2006-04-10 10:50:00,19.4,19.41,19.39,19.39,323200.0,11.4172,11.4231,11.4113,11.4113,323200.0
2006-04-10 10:55:00,19.39,19.4,19.38,19.38,369900.0,11.4113,11.4172,11.4054,11.4054,369900.0
2006-04-10 11:00:00,19.39,19.4,19.37,19.38,302900.0,11.4113,11.4172,11.3995,11.4054,302900.0
2006-04-10 11:05:00,19.39,19.41,19.38,19.38,540000.0,11.4113,11.4231,11.4054,11.4054,540000.0
2006-04-10 11:10:00,19.38,19.4,19.38,19.39,346400.0,11.4054,11.4172,11.4054,11.4113,346400.0
2006-04-10 11:15:00,19.39,19.42,19.39,19.41,621100.0,11.4113,11.4289,11.4113,11.4231,621100.0
2006-04-10 11:20:00,19.41,19.45,19.4,19.43,899600.0,11.4231,11.4466,11.4172,11.4348,899600.0
2006-04-10 11:25:00,19.42,19.45,19.42,19.44,606800.0,11.4289,11.4466,11.4289,11.4407,606800.0
2006-04-10 11:30:00,19.44,19.46,19.4,19.41,1073400.0,11.4407,11.4525,11.4172,11.4231,1073400.0
2006-04-10 11:35:00,19.4,19.45,19.29,19.45,749900.0,11.4172,11.4466,11.3524,11.4466,749900.0
2006-04-10 11:40:00,19.45,19.45,19.43,19.43,426900.0,11.4466,11.4466,11.4348,11.4348,426900.0
2006-04-10 11:45:00,19.44,19.45,19.41,19.41,440400.0,11.4407,11.4466,11.4231,11.4231,440400.0
2006-04-10 11:50:00,19.41,19.42,19.4,19.42,245600.0,11.4231,11.4289,11.4172,11.4289,245600.0
2006-04-10 11:55:00,19.41,19.43,19.4,19.41,380800.0,11.4231,11.4348,11.4172,11.4231,380800.0
2006-04-10 12:00:00,19.41,19.43,19.3,19.42,463000.0,11.4231,11.4348,11.3583,11.4289,463000.0
2006-04-10 12:05:00,19.42,19.43,19.39,19.4,433200.0,11.4289,11.4348,11.4113,11.4172,433200.0
2006-04-10 12:10:00,19.4,19.43,19.39,19.43,260700.0,11.4172,11.4348,11.4113,11.4348,260700.0
2006-04-10 12:15:00,19.42,19.43,19.4,19.41,362900.0,11.4289,11.4348,11.4172,11.4231,362900.0
2006-04-10 12:20:00,19.41,19.43,19.4,19.41,195200.0,11.4231,11.4348,11.4172,11.4231,195200.0
2006-04-10 12:25:00,19.41,19.43,19.4,19.42,381800.0,11.4231,11.4348,11.4172,11.4289,381800.0
2006-04-10 12:30:00,19.41,19.43,19.32,19.42,443000.0,11.4231,11.4348,11.3701,11.4289,443000.0
2006-04-10 12:35:00,19.42,19.43,19.41,19.41,317400.0,11.4289,11.4348,11.4231,11.4231,317400.0
2006-04-10 12:40:00,19.41,19.43,19.38,19.39,572100.0,11.4231,11.4348,11.4054,11.4113,572100.0
2006-04-10 12:45:00,19.39,19.39,19.37,19.38,251300.0,11.4113,11.4113,11.3995,11.4054,251300.0
2006-04-10 12:50:00,19.39,19.4,19.38,19.38,174700.0,11.4113,11.4172,11.4054,11.4054,174700.0
2006-04-10 12:55:00,19.39,19.39,19.37,19.38,457400.0,11.4113,11.4113,11.3995,11.4054,457400.0
2006-04-10 13:00:00,19.39,19.39,19.36,19.37,294500.0,11.4113,11.4113,11.3936,11.3995,294500.0
2006-04-10 13:05:00,19.36,19.37,19.36,19.36,156700.0,11.3936,11.3995,11.3936,11.3936,156700.0
2006-04-10 13:10:00,19.36,19.37,19.35,19.36,337900.0,11.3936,11.3995,11.3877,11.3936,337900.0
2006-04-10 13:15:00,19.37,19.38,19.35,19.35,503900.0,11.3995,11.4054,11.3877,11.3877,503900.0
2006-04-10 13:20:00,19.36,19.37,19.35,19.36,242900.0,11.3936,11.3995,11.3877,11.3936,242900.0
2006-04-10 13:25:00,19.37,19.37,19.35,19.35,203800.0,11.3995,11.3995,11.3877,11.3877,203800.0
2006-04-10 13:30:00,19.36,19.36,19.34,19.34,369300.0,11.3936,11.3936,11.3819,11.3819,369300.0
2006-04-10 13:35:00,19.34,19.34,19.31,19.33,536700.0,11.3819,11.3819,11.3642,11.376,536700.0
2006-04-10 13:40:00,19.32,19.34,19.3,19.3,658100.0,11.3701,11.3819,11.3583,11.3583,658100.0
2006-04-10 13:45:00,19.3,19.32,19.28,19.31,490800.0,11.3583,11.3701,11.3466,11.3642,490800.0
2006-04-10 13:50:00,19.31,19.33,19.3,19.31,267200.0,11.3642,11.376,11.3583,11.3642,267200.0
2006-04-10 13:55:00,19.3,19.32,19.3,19.31,365600.0,11.3583,11.3701,11.3583,11.3642,365600.0
2006-04-10 14:00:00,19.31,19.33,19.3,19.31,313600.0,11.3642,11.376,11.3583,11.3642,313600.0
2006-04-10 14:05:00,19.32,19.34,19.31,19.32,237000.0,11.3701,11.3819,11.3642,11.3701,237000.0
2006-04-10 14:10:00,19.32,19.38,19.32,19.34,1226300.0,11.3701,11.4054,11.3701,11.3819,1226300.0
2006-04-10 14:15:00,19.34,19.36,19.34,19.36,412200.0,11.3819,11.3936,11.3819,11.3936,412200.0
2006-04-10 14:20:00,19.36,19.4,19.34,19.38,665100.0,11.3936,11.4172,11.3819,11.4054,665100.0
2006-04-10 14:25:00,19.38,19.39,19.36,19.36,790500.0,11.4054,11.4113,11.3936,11.3936,790500.0
2006-04-10 14:30:00,19.37,19.37,19.34,19.35,455700.0,11.3995,11.3995,11.3819,11.3877,455700.0
2006-04-10 14:35:00,19.36,19.36,19.34,19.34,253600.0,11.3936,11.3936,11.3819,11.3819,253600.0
2006-04-10 14:40:00,19.34,19.36,19.34,19.35,250900.0,11.3819,11.3936,11.3819,11.3877,250900.0
2006-04-10 14:45:00,19.35,19.36,19.35,19.35,155400.0,11.3877,11.3936,11.3877,11.3877,155400.0
2006-04-10 14:50:00,19.36,19.36,19.33,19.33,437700.0,11.3936,11.3936,11.376,11.376,437700.0
2006-04-10 14:55:00,19.33,19.34,19.31,19.32,514600.0,11.376,11.3819,11.3642,11.3701,514600.0
2006-04-10 15:00:00,19.32,19.47,19.32,19.34,341500.0,11.3701,11.4584,11.3701,11.3819,341500.0
2006-04-10 15:05:00,19.34,19.36,19.32,19.34,410800.0,11.3819,11.3936,11.3701,11.3819,410800.0
2006-04-10 15:10:00,19.34,19.34,19.32,19.33,233000.0,11.3819,11.3819,11.3701,11.376,233000.0
2006-04-10 15:15:00,19.33,19.34,19.32,19.33,258600.0,11.376,11.3819,11.3701,11.376,258600.0
2006-04-10 15:20:00,19.34,19.36,19.34,19.36,350300.0,11.3819,11.3936,11.3819,11.3936,350300.0
2006-04-10 15:25:00,19.35,19.37,19.32,19.32,572800.0,11.3877,11.3995,11.3701,11.3701,572800.0
2006-04-10 15:30:00,19.32,19.35,19.25,19.33,401800.0,11.3701,11.3877,11.3289,11.376,401800.0
2006-04-10 15:35:00,19.32,19.34,19.32,19.32,207400.0,11.3701,11.3819,11.3701,11.3701,207400.0
2006-04-10 15:40:00,19.32,19.33,19.3,19.32,503800.0,11.3701,11.376,11.3583,11.3701,503800.0
2006-04-10 15:45:00,19.31,19.33,19.3,19.3,561400.0,11.3642,11.376,11.3583,11.3583,561400.0
2006-04-10 15:50:00,19.31,19.33,19.3,19.32,824900.0,11.3642,11.376,11.3583,11.3701,824900.0
2006-04-10 15:55:00,19.33,19.38,19.32,19.36,1586700.0,11.376,11.4054,11.3701,11.3936,1586700.0
2006-04-11 09:30:00,19.42,19.46,19.37,19.37,1630800.0,11.4289,11.4525,11.3995,11.3995,1630800.0
2006-04-11 09:35:00,19.37,19.43,19.37,19.4,714000.0,11.3995,11.4348,11.3995,11.4172,714000.0
2006-04-11 09:40:00,19.4,19.43,19.38,19.4,1387000.0,11.4172,11.4348,11.4054,11.4172,1387000.0
2006-04-11 09:45:00,19.39,19.4,19.37,19.37,505400.0,11.4113,11.4172,11.3995,11.3995,505400.0
2006-04-11 09:50:00,19.38,19.38,19.36,19.36,320700.0,11.4054,11.4054,11.3936,11.3936,320700.0
2006-04-11 09:55:00,19.36,19.37,19.33,19.34,602300.0,11.3936,11.3995,11.376,11.3819,602300.0
2006-04-11 10:00:00,19.34,19.36,19.32,19.35,1241400.0,11.3819,11.3936,11.3701,11.3877,1241400.0
2006-04-11 10:05:00,19.34,19.36,19.34,19.35,736600.0,11.3819,11.3936,11.3819,11.3877,736600.0
2006-04-11 10:10:00,19.35,19.36,19.33,19.34,900600.0,11.3877,11.3936,11.376,11.3819,900600.0
2006-04-11 10:15:00,19.33,19.34,19.27,19.29,1010200.0,11.376,11.3819,11.3407,11.3524,1010200.0
2006-04-11 10:20:00,19.29,19.32,19.24,19.26,1565900.0,11.3524,11.3701,11.323,11.3348,1565900.0
2006-04-11 10:25:00,19.26,19.28,19.22,19.27,1751200.0,11.3348,11.3466,11.3112,11.3407,1751200.0
2006-04-11 10:30:00,19.27,19.28,19.24,19.27,1223400.0,11.3407,11.3466,11.323,11.3407,1223400.0
2006-04-11 10:35:00,19.28,19.28,19.23,19.24,855300.0,11.3466,11.3466,11.3171,11.323,855300.0
2006-04-11 10:40:00,19.24,19.25,19.2,19.21,2039200.0,11.323,11.3289,11.2995,11.3054,2039200.0
2006-04-11 10:45:00,19.2,19.22,19.17,19.17,1382800.0,11.2995,11.3112,11.2818,11.2818,1382800.0
2006-04-11 10:50:00,19.18,19.18,19.13,19.16,1799300.0,11.2877,11.2877,11.2583,11.2759,1799300.0
2006-04-11 10:55:00,19.16,19.2,19.16,19.16,946800.0,11.2759,11.2995,11.2759,11.2759,946800.0
2006-04-11 11:00:00,19.17,19.18,19.16,19.16,436300.0,11.2818,11.2877,11.2759,11.2759,436300.0
2006-04-11 11:05:00,19.16,19.2,19.15,19.16,932200.0,11.2759,11.2995,11.27,11.2759,932200.0
2006-04-11 11:10:00,19.16,19.2,19.15,19.19,753400.0,11.2759,11.2995,11.27,11.2936,753400.0
2006-04-11 11:15:00,19.19,19.2,19.18,19.19,396100.0,11.2936,11.2995,11.2877,11.2936,396100.0
2006-04-11 11:20:00,19.2,19.2,19.16,19.19,832700.0,11.2995,11.2995,11.2759,11.2936,832700.0
2006-04-11 11:25:00,19.19,19.2,19.18,19.2,371500.0,11.2936,11.2995,11.2877,11.2995,371500.0
2006-04-11 11:30:00,19.19,19.23,19.19,19.21,700700.0,11.2936,11.3171,11.2936,11.3054,700700.0
2006-04-11 11:35:00,19.21,19.25,19.19,19.19,790900.0,11.3054,11.3289,11.2936,11.2936,790900.0
2006-04-11 11:40:00,19.19,19.28,19.19,19.25,1055600.0,11.2936,11.3466,11.2936,11.3289,1055600.0
2006-04-11 11:45:00,19.24,19.26,19.22,19.24,773100.0,11.323,11.3348,11.3112,11.323,773100.0
2006-04-11 11:50:00,19.25,19.26,19.24,19.26,446100.0,11.3289,11.3348,11.323,11.3348,446100.0
2006-04-11 11:55:00,19.25,19.3,19.25,19.26,606400.0,11.3289,11.3583,11.3289,11.3348,606400.0
2006-04-11 12:00:00,19.27,19.27,19.21,19.21,376700.0,11.3407,11.3407,11.3054,11.3054,376700.0
2006-04-11 12:05:00,19.21,19.21,19.17,19.19,755600.0,11.3054,11.3054,11.2818,11.2936,755600.0
2006-04-11 12:10:00,19.18,19.21,19.17,19.2,1113100.0,11.2877,11.3054,11.2818,11.2995,1113100.0
2006-04-11 12:15:00,19.2,19.22,19.19,19.2,434900.0,11.2995,11.3112,11.2936,11.2995,434900.0
2006-04-11 12:20:00,19.19,19.2,19.17,19.18,310700.0,11.2936,11.2995,11.2818,11.2877,310700.0
2006-04-11 12:25:00,19.18,19.22,19.18,19.2,383800.0,11.2877,11.3112,11.2877,11.2995,383800.0
2006-04-11 12:30:00,19.19,19.2,19.18,19.2,208400.0,11.2936,11.2995,11.2877,11.2995,208400.0
2006-04-11 12:35:00,19.19,19.2,19.19,19.2,278300.0,11.2936,11.2995,11.2936,11.2995,278300.0
2006-04-11 12:40:00,19.2,19.21,19.19,19.21,131600.0,11.2995,11.3054,11.2936,11.3054,131600.0
2006-04-11 12:45:00,19.21,19.22,19.2,19.21,649200.0,11.3054,11.3112,11.2995,11.3054,649200.0
2006-04-11 12:50:00,19.21,19.23,19.18,19.23,818200.0,11.3054,11.3171,11.2877,11.3171,818200.0
2006-04-11 12:55:00,19.23,19.24,19.21,19.22,586700.0,11.3171,11.323,11.3054,11.3112,586700.0
2006-04-11 13:00:00,19.21,19.22,19.16,19.18,1499400.0,11.3054,11.3112,11.2759,11.2877,1499400.0
2006-04-11 13:05:00,19.18,19.22,19.17,19.21,621600.0,11.2877,11.3112,11.2818,11.3054,621600.0
2006-04-11 13:10:00,19.21,19.22,19.16,19.18,634900.0,11.3054,11.3112,11.2759,11.2877,634900.0
2006-04-11 13:15:00,19.18,19.2,19.17,19.18,633000.0,11.2877,11.2995,11.2818,11.2877,633000.0
2006-04-11 13:20:00,19.19,19.2,19.18,19.2,225900.0,11.2936,11.2995,11.2877,11.2995,225900.0
2006-04-11 13:25:00,19.2,19.21,19.18,19.2,538900.0,11.2995,11.3054,11.2877,11.2995,538900.0
2006-04-11 13:30:00,19.2,19.2,19.16,19.18,397300.0,11.2995,11.2995,11.2759,11.2877,397300.0
2006-04-11 13:35:00,19.19,19.19,19.17,19.19,426100.0,11.2936,11.2936,11.2818,11.2936,426100.0
2006-04-11 13:40:00,19.19,19.2,19.18,19.19,164500.0,11.2936,11.2995,11.2877,11.2936,164500.0
2006-04-11 13:45:00,19.2,19.2,19.12,19.19,228600.0,11.2995,11.2995,11.2524,11.2936,228600.0
2006-04-11 13:50:00,19.18,19.2,19.17,19.19,334600.0,11.2877,11.2995,11.2818,11.2936,334600.0
2006-04-11 13:55:00,19.18,19.19,19.17,19.17,436400.0,11.2877,11.2936,11.2818,11.2818,436400.0
2006-04-11 14:00:00,19.18,19.2,19.17,19.2,795900.0,11.2877,11.2995,11.2818,11.2995,795900.0
2006-04-11 14:05:00,19.19,19.21,19.19,19.21,349100.0,11.2936,11.3054,11.2936,11.3054,349100.0
2006-04-11 14:10:00,19.2,19.21,19.18,19.19,363300.0,11.2995,11.3054,11.2877,11.2936,363300.0
2006-04-11 14:15:00,19.19,19.21,19.19,19.2,332300.0,11.2936,11.3054,11.2936,11.2995,332300.0
2006-04-11 14:20:00,19.21,19.21,19.18,19.19,302400.0,11.3054,11.3054,11.2877,11.2936,302400.0
2006-04-11 14:25:00,19.18,19.2,19.17,19.19,402100.0,11.2877,11.2995,11.2818,11.2936,402100.0
2006-04-11 14:30:00,19.19,19.2,19.18,19.2,420300.0,11.2936,11.2995,11.2877,11.2995,420300.0
2006-04-11 14:35:00,19.2,19.21,19.19,19.21,450200.0,11.2995,11.3054,11.2936,11.3054,450200.0
2006-04-11 14:40:00,19.21,19.23,19.2,19.21,433800.0,11.3054,11.3171,11.2995,11.3054,433800.0
2006-04-11 14:45:00,19.21,19.21,19.18,19.18,322700.0,11.3054,11.3054,11.2877,11.2877,322700.0
2006-04-11 14:50:00,19.18,19.2,19.17,19.18,422400.0,11.2877,11.2995,11.2818,11.2877,422400.0
2006-04-11 14:55:00,19.18,19.2,19.18,19.19,393400.0,11.2877,11.2995,11.2877,11.2936,393400.0
2006-04-11 15:00:00,19.19,19.19,19.16,19.17,431400.0,11.2936,11.2936,11.2759,11.2818,431400.0
2006-04-11 15:05:00,19.17,19.19,19.16,19.19,303200.0,11.2818,11.2936,11.2759,11.2936,303200.0
2006-04-11 15:10:00,19.18,19.19,19.18,19.19,238500.0,11.2877,11.2936,11.2877,11.2936,238500.0
2006-04-11 15:15:00,19.18,19.19,19.17,19.17,361300.0,11.2877,11.2936,11.2818,11.2818,361300.0
2006-04-11 15:20:00,19.17,19.18,19.15,19.16,900200.0,11.2818,11.2877,11.27,11.2759,900200.0
2006-04-11 15:25:00,19.16,19.17,19.15,19.17,565100.0,11.2759,11.2818,11.27,11.2818,565100.0
2006-04-11 15:30:00,19.17,19.18,19.16,19.17,395700.0,11.2818,11.2877,11.2759,11.2818,395700.0
2006-04-11 15:35:00,19.18,19.18,19.15,19.16,891300.0,11.2877,11.2877,11.27,11.2759,891300.0
2006-04-11 15:40:00,19.16,19.16,19.14,19.15,379300.0,11.2759,11.2759,11.2642,11.27,379300.0
2006-04-11 15:45:00,19.15,19.17,19.13,19.14,1014300.0,11.27,11.2818,11.2583,11.2642,1014300.0
2006-04-11 15:50:00,19.14,19.17,19.13,19.15,1457900.0,11.2642,11.2818,11.2583,11.27,1457900.0
2006-04-11 15:55:00,19.15,19.16,19.13,19.16,2219200.0,11.27,11.2759,11.2583,11.2759,2219200.0
2006-04-12 09:30:00,19.14,19.21,19.1,19.19,2010700.0,11.2642,11.3054,11.2406,11.2936,2010700.0
2006-04-12 09:35:00,19.19,19.21,19.14,19.18,516000.0,11.2936,11.3054,11.2642,11.2877,516000.0
2006-04-12 09:40:00,19.18,19.19,19.1,19.17,355300.0,11.2877,11.2936,11.2406,11.2818,355300.0
2006-04-12 09:45:00,19.17,19.18,19.16,19.17,430900.0,11.2818,11.2877,11.2759,11.2818,430900.0
2006-04-12 09:50:00,19.18,19.18,19.15,19.16,450300.0,11.2877,11.2877,11.27,11.2759,450300.0
2006-04-12 09:55:00,19.16,19.18,19.15,19.16,618800.0,11.2759,11.2877,11.27,11.2759,618800.0
2006-04-12 10:00:00,19.17,19.19,19.16,19.16,546600.0,11.2818,11.2936,11.2759,11.2759,546600.0
2006-04-12 10:05:00,19.17,19.25,19.16,19.24,1130200.0,11.2818,11.3289,11.2759,11.323,1130200.0
2006-04-12 10:10:00,19.24,19.26,19.22,19.23,788000.0,11.323,11.3348,11.3112,11.3171,788000.0
2006-04-12 10:15:00,19.23,19.24,19.2,19.2,863700.0,11.3171,11.323,11.2995,11.2995,863700.0
2006-04-12 10:20:00,19.2,19.22,19.19,19.2,530900.0,11.2995,11.3112,11.2936,11.2995,530900.0
2006-04-12 10:25:00,19.2,19.21,19.18,19.19,537800.0,11.2995,11.3054,11.2877,11.2936,537800.0
2006-04-12 10:30:00,19.19,19.2,19.15,19.17,792300.0,11.2936,11.2995,11.27,11.2818,792300.0
2006-04-12 10:35:00,19.17,19.21,19.15,19.2,785100.0,11.2818,11.3054,11.27,11.2995,785100.0
2006-04-12 10:40:00,19.2,19.21,19.18,19.19,408400.0,11.2995,11.3054,11.2877,11.2936,408400.0
2006-04-12 10:45:00,19.19,19.19,19.16,19.19,661800.0,11.2936,11.2936,11.2759,11.2936,661800.0
2006-04-12 10:50:00,19.19,19.19,19.15,19.18,551000.0,11.2936,11.2936,11.27,11.2877,551000.0
2006-04-12 10:55:00,19.18,19.19,19.16,19.18,497900.0,11.2877,11.2936,11.2759,11.2877,497900.0
2006-04-12 11:00:00,19.18,19.19,19.16,19.19,219300.0,11.2877,11.2936,11.2759,11.2936,219300.0
2006-04-12 11:05:00,19.19,19.19,19.18,19.19,151800.0,11.2936,11.2936,11.2877,11.2936,151800.0
2006-04-12 11:10:00,19.19,19.2,19.18,19.19,339400.0,11.2936,11.2995,11.2877,11.2936,339400.0
2006-04-12 11:15:00,19.2,19.2,19.17,19.18,329900.0,11.2995,11.2995,11.2818,11.2877,329900.0
2006-04-12 11:20:00,19.18,19.2,19.17,19.2,315700.0,11.2877,11.2995,11.2818,11.2995,315700.0
2006-04-12 11:25:00,19.2,19.21,19.19,19.21,613400.0,11.2995,11.3054,11.2936,11.3054,613400.0
2006-04-12 11:30:00,19.21,19.21,19.2,19.2,287800.0,11.3054,11.3054,11.2995,11.2995,287800.0
2006-04-12 11:35:00,19.2,19.21,19.18,19.18,400300.0,11.2995,11.3054,11.2877,11.2877,400300.0
2006-04-12 11:40:00,19.19,19.19,19.18,19.18,103800.0,11.2936,11.2936,11.2877,11.2877,103800.0
2006-04-12 11:45:00,19.19,19.19,19.18,19.19,341500.0,11.2936,11.2936,11.2877,11.2936,341500.0
2006-04-12 11:50:00,19.19,19.2,19.18,19.19,266700.0,11.2936,11.2995,11.2877,11.2936,266700.0
2006-04-12 11:55:00,19.2,19.2,19.16,19.19,199300.0,11.2995,11.2995,11.2759,11.2936,199300.0
2006-04-12 12:00:00,19.19,19.2,19.18,19.19,396300.0,11.2936,11.2995,11.2877,11.2936,396300.0
2006-04-12 12:05:00,19.2,19.2,19.19,19.2,376400.0,11.2995,11.2995,11.2936,11.2995,376400.0
2006-04-12 12:10:00,19.2,19.21,19.19,19.2,266900.0,11.2995,11.3054,11.2936,11.2995,266900.0
2006-04-12 12:15:00,19.21,19.21,19.18,19.2,225700.0,11.3054,11.3054,11.2877,11.2995,225700.0
2006-04-12 12:20:00,19.2,19.2,19.18,19.19,184900.0,11.2995,11.2995,11.2877,11.2936,184900.0
2006-04-12 12:25:00,19.2,19.2,19.19,19.19,172600.0,11.2995,11.2995,11.2936,11.2936,172600.0
2006-04-12 12:30:00,19.2,19.21,19.19,19.21,334600.0,11.2995,11.3054,11.2936,11.3054,334600.0
2006-04-12 12:35:00,19.2,19.24,19.2,19.23,813400.0,11.2995,11.323,11.2995,11.3171,813400.0
2006-04-12 12:40:00,19.23,19.27,19.23,19.26,782700.0,11.3171,11.3407,11.3171,11.3348,782700.0
2006-04-12 12:45:00,19.27,19.27,19.24,19.24,420400.0,11.3407,11.3407,11.323,11.323,420400.0
2006-04-12 12:50:00,19.25,19.27,19.24,19.26,455700.0,11.3289,11.3407,11.323,11.3348,455700.0
2006-04-12 12:55:00,19.25,19.26,19.24,19.25,153300.0,11.3289,11.3348,11.323,11.3289,153300.0
2006-04-12 13:00:00,19.25,19.26,19.24,19.25,347700.0,11.3289,11.3348,11.323,11.3289,347700.0
2006-04-12 13:05:00,19.25,19.25,19.23,19.23,326000.0,11.3289,11.3289,11.3171,11.3171,326000.0
2006-04-12 13:10:00,19.24,19.24,19.22,19.22,721200.0,11.323,11.323,11.3112,11.3112,721200.0
2006-04-12 13:15:00,19.22,19.23,19.2,19.21,376100.0,11.3112,11.3171,11.2995,11.3054,376100.0
2006-04-12 13:20:00,19.21,19.21,19.19,19.19,518700.0,11.3054,11.3054,11.2936,11.2936,518700.0
2006-04-12 13:25:00,19.19,19.23,19.19,19.21,309500.0,11.2936,11.3171,11.2936,11.3054,309500.0
2006-04-12 13:30:00,19.2,19.21,19.18,19.19,639000.0,11.2995,11.3054,11.2877,11.2936,639000.0
2006-04-12 13:35:00,19.2,19.2,19.19,19.19,91000.0,11.2995,11.2995,11.2936,11.2936,91000.0
2006-04-12 13:40:00,19.2,19.22,19.19,19.21,387900.0,11.2995,11.3112,11.2936,11.3054,387900.0
2006-04-12 13:45:00,19.21,19.21,19.18,19.18,454400.0,11.3054,11.3054,11.2877,11.2877,454400.0
2006-04-12 13:50:00,19.18,19.19,19.18,19.19,204400.0,11.2877,11.2936,11.2877,11.2936,204400.0
2006-04-12 13:55:00,19.19,19.2,19.18,19.19,137400.0,11.2936,11.2995,11.2877,11.2936,137400.0
2006-04-12 14:00:00,19.19,19.19,19.17,19.18,472900.0,11.2936,11.2936,11.2818,11.2877,472900.0
2006-04-12 14:05:00,19.17,19.18,19.14,19.16,1235000.0,11.2818,11.2877,11.2642,11.2759,1235000.0
2006-04-12 14:10:00,19.15,19.17,19.15,19.16,318200.0,11.27,11.2818,11.27,11.2759,318200.0
2006-04-12 14:15:00,19.16,19.17,19.13,19.16,972700.0,11.2759,11.2818,11.2583,11.2759,972700.0
2006-04-12 14:20:00,19.16,19.17,19.16,19.16,337600.0,11.2759,11.2818,11.2759,11.2759,337600.0
2006-04-12 14:25:00,19.16,19.16,19.14,19.15,631500.0,11.2759,11.2759,11.2642,11.27,631500.0
2006-04-12 14:30:00,19.15,19.16,19.14,19.14,506100.0,11.27,11.2759,11.2642,11.2642,506100.0
2006-04-12 14:35:00,19.15,19.17,19.14,19.15,328300.0,11.27,11.2818,11.2642,11.27,328300.0
2006-04-12 14:40:00,19.16,19.18,19.15,19.18,580500.0,11.2759,11.2877,11.27,11.2877,580500.0
2006-04-12 14:45:00,19.17,19.18,19.15,19.16,365400.0,11.2818,11.2877,11.27,11.2759,365400.0
2006-04-12 14:50:00,19.17,19.17,19.14,19.14,635500.0,11.2818,11.2818,11.2642,11.2642,635500.0
2006-04-12 14:55:00,19.14,19.15,19.14,19.15,220700.0,11.2642,11.27,11.2642,11.27,220700.0
2006-04-12 15:00:00,19.15,19.16,19.14,19.14,472900.0,11.27,11.2759,11.2642,11.2642,472900.0
2006-04-12 15:05:00,19.14,19.15,19.12,19.14,1109700.0,11.2642,11.27,11.2524,11.2642,1109700.0
2006-04-12 15:10:00,19.14,19.15,19.13,19.13,491100.0,11.2642,11.27,11.2583,11.2583,491100.0
2006-04-12 15:15:00,19.13,19.15,19.13,19.15,532400.0,11.2583,11.27,11.2583,11.27,532400.0
2006-04-12 15:20:00,19.15,19.16,19.14,19.14,456100.0,11.27,11.2759,11.2642,11.2642,456100.0
2006-04-12 15:25:00,19.14,19.15,19.13,19.13,640600.0,11.2642,11.27,11.2583,11.2583,640600.0
2006-04-12 15:30:00,19.13,19.15,19.13,19.14,490100.0,11.2583,11.27,11.2583,11.2642,490100.0
2006-04-12 15:35:00,19.14,19.15,19.13,19.13,614300.0,11.2642,11.27,11.2583,11.2583,614300.0
2006-04-12 15:40:00,19.14,19.14,19.11,19.11,1378900.0,11.2642,11.2642,11.2465,11.2465,1378900.0
2006-04-12 15:45:00,19.11,19.17,19.1,19.12,1284300.0,11.2465,11.2818,11.2406,11.2524,1284300.0
2006-04-12 15:50:00,19.12,19.12,19.1,19.12,817900.0,11.2524,11.2524,11.2406,11.2524,817900.0
2006-04-12 15:55:00,19.12,19.14,19.1,19.12,1824000.0,11.2524,11.2642,11.2406,11.2524,1824000.0
2006-04-13 09:30:00,19.19,19.23,19.17,19.21,3261600.0,11.2936,11.3171,11.2818,11.3054,3261600.0
2006-04-13 09:35:00,19.21,19.34,19.21,19.31,3926300.0,11.3054,11.3819,11.3054,11.3642,3926300.0
2006-04-13 09:40:00,19.31,19.35,19.15,19.31,1860300.0,11.3642,11.3877,11.27,11.3642,1860300.0
2006-04-13 09:45:00,19.31,19.33,19.27,19.33,1460500.0,11.3642,11.376,11.3407,11.376,1460500.0
2006-04-13 09:50:00,19.33,19.35,19.31,19.32,1296100.0,11.376,11.3877,11.3642,11.3701,1296100.0
2006-04-13 09:55:00,19.32,19.33,19.26,19.28,1791500.0,11.3701,11.376,11.3348,11.3466,1791500.0
2006-04-13 10:00:00,19.29,19.32,19.28,19.32,1657900.0,11.3524,11.3701,11.3466,11.3701,1657900.0
2006-04-13 10:05:00,19.32,19.32,19.28,19.29,975100.0,11.3701,11.3701,11.3466,11.3524,975100.0
2006-04-13 10:10:00,19.28,19.32,19.28,19.3,721100.0,11.3466,11.3701,11.3466,11.3583,721100.0
2006-04-13 10:15:00,19.31,19.32,19.3,19.32,936900.0,11.3642,11.3701,11.3583,11.3701,936900.0
2006-04-13 10:20:00,19.32,19.34,19.3,19.31,1958200.0,11.3701,11.3819,11.3583,11.3642,1958200.0
2006-04-13 10:25:00,19.31,19.33,19.28,19.29,1171900.0,11.3642,11.376,11.3466,11.3524,1171900.0
2006-04-13 10:30:00,19.3,19.32,19.28,19.31,755800.0,11.3583,11.3701,11.3466,11.3642,755800.0
2006-04-13 10:35:00,19.31,19.33,19.31,19.32,712900.0,11.3642,11.376,11.3642,11.3701,712900.0
2006-04-13 10:40:00,19.32,19.35,19.31,19.34,1292600.0,11.3701,11.3877,11.3642,11.3819,1292600.0
2006-04-13 10:45:00,19.34,19.39,19.33,19.38,1172700.0,11.3819,11.4113,11.376,11.4054,1172700.0
2006-04-13 10:50:00,19.38,19.41,19.35,19.39,2163700.0,11.4054,11.4231,11.3877,11.4113,2163700.0
2006-04-13 10:55:00,19.39,19.41,19.38,19.4,1859200.0,11.4113,11.4231,11.4054,11.4172,1859200.0
2006-04-13 11:00:00,19.4,19.47,19.39,19.44,2634600.0,11.4172,11.4584,11.4113,11.4407,2634600.0
2006-04-13 11:05:00,19.45,19.5,19.44,19.46,1275800.0,11.4466,11.476,11.4407,11.4525,1275800.0
2006-04-13 11:10:00,19.46,19.5,19.45,19.47,998400.0,11.4525,11.476,11.4466,11.4584,998400.0
2006-04-13 11:15:00,19.47,19.51,19.47,19.5,1657700.0,11.4584,11.4819,11.4584,11.476,1657700.0
2006-04-13 11:20:00,19.5,19.53,19.49,19.5,1351600.0,11.476,11.4937,11.4701,11.476,1351600.0
2006-04-13 11:25:00,19.5,19.51,19.38,19.49,924100.0,11.476,11.4819,11.4054,11.4701,924100.0
2006-04-13 11:30:00,19.48,19.52,19.48,19.51,768500.0,11.4643,11.4878,11.4643,11.4819,768500.0
2006-04-13 11:35:00,19.51,19.51,19.49,19.5,1252700.0,11.4819,11.4819,11.4701,11.476,1252700.0
2006-04-13 11:40:00,19.5,19.56,19.5,19.56,1626800.0,11.476,11.5113,11.476,11.5113,1626800.0
2006-04-13 11:45:00,19.56,19.57,19.55,19.56,634800.0,11.5113,11.5172,11.5055,11.5113,634800.0
2006-04-13 11:50:00,19.56,19.57,19.52,19.52,1199300.0,11.5113,11.5172,11.4878,11.4878,1199300.0
2006-04-13 11:55:00,19.53,19.56,19.52,19.55,765300.0,11.4937,11.5113,11.4878,11.5055,765300.0
2006-04-13 12:00:00,19.55,19.58,19.55,19.57,738500.0,11.5055,11.5231,11.5055,11.5172,738500.0
2006-04-13 12:05:00,19.58,19.59,19.56,19.57,374900.0,11.5231,11.529,11.5113,11.5172,374900.0
2006-04-13 12:10:00,19.57,19.57,19.52,19.52,439000.0,11.5172,11.5172,11.4878,11.4878,439000.0
2006-04-13 12:15:00,19.52,19.56,19.52,19.55,1535300.0,11.4878,11.5113,11.4878,11.5055,1535300.0
2006-04-13 12:20:00,19.54,19.55,19.54,19.54,658100.0,11.4996,11.5055,11.4996,11.4996,658100.0
2006-04-13 12:25:00,19.55,19.55,19.52,19.52,445800.0,11.5055,11.5055,11.4878,11.4878,445800.0
2006-04-13 12:30:00,19.52,19.54,19.48,19.54,1367000.0,11.4878,11.4996,11.4643,11.4996,1367000.0
2006-04-13 12:35:00,19.54,19.55,19.48,19.49,665600.0,11.4996,11.5055,11.4643,11.4701,665600.0
2006-04-13 12:40:00,19.49,19.53,19.48,19.52,892300.0,11.4701,11.4937,11.4643,11.4878,892300.0
2006-04-13 12:45:00,19.52,19.54,19.51,19.53,786700.0,11.4878,11.4996,11.4819,11.4937,786700.0
2006-04-13 12:50:00,19.53,19.55,19.52,19.54,455200.0,11.4937,11.5055,11.4878,11.4996,455200.0
2006-04-13 12:55:00,19.53,19.55,19.51,19.51,502700.0,11.4937,11.5055,11.4819,11.4819,502700.0
2006-04-13 13:00:00,19.51,19.52,19.49,19.49,808900.0,11.4819,11.4878,11.4701,11.4701,808900.0
2006-04-13 13:05:00,19.49,19.5,19.48,19.49,360900.0,11.4701,11.476,11.4643,11.4701,360900.0
2006-04-13 13:10:00,19.5,19.5,19.47,19.49,605200.0,11.476,11.476,11.4584,11.4701,605200.0
2006-04-13 13:15:00,19.5,19.51,19.48,19.51,240600.0,11.476,11.4819,11.4643,11.4819,240600.0
2006-04-13 13:20:00,19.51,19.51,19.49,19.51,313700.0,11.4819,11.4819,11.4701,11.4819,313700.0
2006-04-13 13:25:00,19.51,19.53,19.5,19.51,477100.0,11.4819,11.4937,11.476,11.4819,477100.0
2006-04-13 13:30:00,19.51,19.54,19.5,19.53,447600.0,11.4819,11.4996,11.476,11.4937,447600.0
2006-04-13 13:35:00,19.53,19.54,19.49,19.5,394100.0,11.4937,11.4996,11.4701,11.476,394100.0
2006-04-13 13:40:00,19.5,19.51,19.5,19.5,238400.0,11.476,11.4819,11.476,11.476,238400.0
2006-04-13 13:45:00,19.5,19.51,19.49,19.49,488700.0,11.476,11.4819,11.4701,11.4701,488700.0
2006-04-13 13:50:00,19.5,19.53,19.49,19.51,551700.0,11.476,11.4937,11.4701,11.4819,551700.0
2006-04-13 13:55:00,19.52,19.52,19.51,19.51,241200.0,11.4878,11.4878,11.4819,11.4819,241200.0
2006-04-13 14:00:00,19.51,19.53,19.51,19.53,455600.0,11.4819,11.4937,11.4819,11.4937,455600.0
2006-04-13 14:05:00,19.53,19.54,19.52,19.52,568700.0,11.4937,11.4996,11.4878,11.4878,568700.0
2006-04-13 14:10:00,19.52,19.53,19.5,19.5,357600.0,11.4878,11.4937,11.476,11.476,357600.0
2006-04-13 14:15:00,19.5,19.53,19.48,19.52,933600.0,11.476,11.4937,11.4643,11.4878,933600.0
2006-04-13 14:20:00,19.53,19.53,19.49,19.5,626400.0,11.4937,11.4937,11.4701,11.476,626400.0
2006-04-13 14:25:00,19.51,19.52,19.5,19.51,225500.0,11.4819,11.4878,11.476,11.4819,225500.0
2006-04-13 14:30:00,19.51,19.52,19.49,19.51,466400.0,11.4819,11.4878,11.4701,11.4819,466400.0
2006-04-13 14:35:00,19.51,19.52,19.51,19.51,444200.0,11.4819,11.4878,11.4819,11.4819,444200.0
2006-04-13 14:40:00,19.51,19.53,19.5,19.51,460100.0,11.4819,11.4937,11.476,11.4819,460100.0
2006-04-13 14:45:00,19.51,19.52,19.47,19.49,789200.0,11.4819,11.4878,11.4584,11.4701,789200.0
2006-04-13 14:50:00,19.49,19.5,19.45,19.48,1544100.0,11.4701,11.476,11.4466,11.4643,1544100.0
2006-04-13 14:55:00,19.47,19.5,19.46,19.5,405200.0,11.4584,11.476,11.4525,11.476,405200.0
2006-04-13 15:00:00,19.5,19.5,19.49,19.5,175800.0,11.476,11.476,11.4701,11.476,175800.0
2006-04-13 15:05:00,19.49,19.5,19.45,19.45,525200.0,11.4701,11.476,11.4466,11.4466,525200.0
2006-04-13 15:10:00,19.45,19.49,19.43,19.47,989000.0,11.4466,11.4701,11.4348,11.4584,989000.0
2006-04-13 15:15:00,19.48,19.48,19.46,19.46,388300.0,11.4643,11.4643,11.4525,11.4525,388300.0
2006-04-13 15:20:00,19.46,19.48,19.46,19.46,223000.0,11.4525,11.4643,11.4525,11.4525,223000.0
2006-04-13 15:25:00,19.46,19.47,19.46,19.47,244500.0,11.4525,11.4584,11.4525,11.4584,244500.0
2006-04-13 15:30:00,19.47,19.5,19.46,19.49,580000.0,11.4584,11.476,11.4525,11.4701,580000.0
2006-04-13 15:35:00,19.48,19.5,19.47,19.47,682700.0,11.4643,11.476,11.4584,11.4584,682700.0
2006-04-13 15:40:00,19.47,19.48,19.44,19.45,907200.0,11.4584,11.4643,11.4407,11.4466,907200.0
2006-04-13 15:45:00,19.45,19.48,19.44,19.48,729200.0,11.4466,11.4643,11.4407,11.4643,729200.0
2006-04-13 15:50:00,19.48,19.48,19.43,19.43,1092700.0,11.4643,11.4643,11.4348,11.4348,1092700.0
2006-04-13 15:55:00,19.44,19.47,19.41,19.45,1858700.0,11.4407,11.4584,11.4231,11.4466,1858700.0
2006-04-17 09:30:00,19.41,20.0,19.4,19.49,2467000.0,11.4231,11.7703,11.4172,11.4701,2467000.0
2006-04-17 09:35:00,19.48,19.53,19.46,19.47,1171800.0,11.4643,11.4937,11.4525,11.4584,1171800.0
2006-04-17 09:40:00,19.47,19.47,19.37,19.38,1273300.0,11.4584,11.4584,11.3995,11.4054,1273300.0
2006-04-17 09:45:00,19.38,19.48,19.37,19.45,969400.0,11.4054,11.4643,11.3995,11.4466,969400.0
2006-04-17 09:50:00,19.45,19.46,19.37,19.37,1209200.0,11.4466,11.4525,11.3995,11.3995,1209200.0
2006-04-17 09:55:00,19.37,19.38,19.33,19.35,905700.0,11.3995,11.4054,11.376,11.3877,905700.0
2006-04-17 10:00:00,19.35,19.38,19.35,19.37,597300.0,11.3877,11.4054,11.3877,11.3995,597300.0
2006-04-17 10:05:00,19.37,19.44,19.36,19.42,924000.0,11.3995,11.4407,11.3936,11.4289,924000.0
2006-04-17 10:10:00,19.42,19.43,19.37,19.41,623800.0,11.4289,11.4348,11.3995,11.4231,623800.0
2006-04-17 10:15:00,19.4,19.41,19.36,19.38,756400.0,11.4172,11.4231,11.3936,11.4054,756400.0
2006-04-17 10:20:00,19.38,19.4,19.36,19.37,644800.0,11.4054,11.4172,11.3936,11.3995,644800.0
2006-04-17 10:25:00,19.37,19.41,19.36,19.38,843800.0,11.3995,11.4231,11.3936,11.4054,843800.0
2006-04-17 10:30:00,19.38,19.41,19.37,19.39,448300.0,11.4054,11.4231,11.3995,11.4113,448300.0
2006-04-17 10:35:00,19.4,19.4,19.36,19.37,381600.0,11.4172,11.4172,11.3936,11.3995,381600.0
2006-04-17 10:40:00,19.36,19.37,19.34,19.35,432800.0,11.3936,11.3995,11.3819,11.3877,432800.0
2006-04-17 10:45:00,19.35,19.36,19.34,19.35,266700.0,11.3877,11.3936,11.3819,11.3877,266700.0
2006-04-17 10:50:00,19.36,19.36,19.32,19.35,669100.0,11.3936,11.3936,11.3701,11.3877,669100.0
2006-04-17 10:55:00,19.35,19.35,19.31,19.33,288300.0,11.3877,11.3877,11.3642,11.376,288300.0
2006-04-17 11:00:00,19.32,19.34,19.3,19.32,723700.0,11.3701,11.3819,11.3583,11.3701,723700.0
2006-04-17 11:05:00,19.32,19.33,19.3,19.32,459700.0,11.3701,11.376,11.3583,11.3701,459700.0
2006-04-17 11:10:00,19.31,19.33,19.29,19.29,737800.0,11.3642,11.376,11.3524,11.3524,737800.0
2006-04-17 11:15:00,19.29,19.29,19.24,19.26,1057000.0,11.3524,11.3524,11.323,11.3348,1057000.0
2006-04-17 11:20:00,19.26,19.26,19.21,19.25,983200.0,11.3348,11.3348,11.3054,11.3289,983200.0
2006-04-17 11:25:00,19.25,19.26,19.21,19.23,730400.0,11.3289,11.3348,11.3054,11.3171,730400.0
2006-04-17 11:30:00,19.23,19.25,19.21,19.24,641900.0,11.3171,11.3289,11.3054,11.323,641900.0
2006-04-17 11:35:00,19.24,19.25,19.21,19.21,800900.0,11.323,11.3289,11.3054,11.3054,800900.0
2006-04-17 11:40:00,19.21,19.31,19.2,19.21,479400.0,11.3054,11.3642,11.2995,11.3054,479400.0
2006-04-17 11:45:00,19.22,19.26,19.21,19.25,579200.0,11.3112,11.3348,11.3054,11.3289,579200.0
2006-04-17 11:50:00,19.25,19.27,19.24,19.25,361600.0,11.3289,11.3407,11.323,11.3289,361600.0
2006-04-17 11:55:00,19.26,19.27,19.21,19.22,601600.0,11.3348,11.3407,11.3054,11.3112,601600.0
2006-04-17 12:00:00,19.22,19.24,19.21,19.21,415400.0,11.3112,11.323,11.3054,11.3054,415400.0
2006-04-17 12:05:00,19.22,19.24,19.21,19.23,828700.0,11.3112,11.323,11.3054,11.3171,828700.0
2006-04-17 12:10:00,19.23,19.24,19.21,19.22,560900.0,11.3171,11.323,11.3054,11.3112,560900.0
2006-04-17 12:15:00,19.22,19.22,19.21,19.22,340800.0,11.3112,11.3112,11.3054,11.3112,340800.0
2006-04-17 12:20:00,19.22,19.22,19.2,19.21,794100.0,11.3112,11.3112,11.2995,11.3054,794100.0
2006-04-17 12:25:00,19.21,19.22,19.2,19.2,246800.0,11.3054,11.3112,11.2995,11.2995,246800.0
2006-04-17 12:30:00,19.2,20.22,19.2,19.22,447100.0,11.2995,11.8998,11.2995,11.3112,447100.0
2006-04-17 12:35:00,19.21,19.24,19.2,19.22,1217400.0,11.3054,11.323,11.2995,11.3112,1217400.0
2006-04-17 12:40:00,19.22,19.22,19.19,19.19,709300.0,11.3112,11.3112,11.2936,11.2936,709300.0
2006-04-17 12:45:00,19.19,19.21,19.16,19.19,1464900.0,11.2936,11.3054,11.2759,11.2936,1464900.0
2006-04-17 12:50:00,19.2,19.21,19.17,19.2,1100500.0,11.2995,11.3054,11.2818,11.2995,1100500.0
2006-04-17 12:55:00,19.2,19.2,19.18,19.19,991500.0,11.2995,11.2995,11.2877,11.2936,991500.0
2006-04-17 13:00:00,19.2,19.2,19.17,19.17,392400.0,11.2995,11.2995,11.2818,11.2818,392400.0
2006-04-17 13:05:00,19.17,19.19,19.16,19.17,913700.0,11.2818,11.2936,11.2759,11.2818,913700.0
2006-04-17 13:10:00,19.17,19.18,19.16,19.16,270400.0,11.2818,11.2877,11.2759,11.2759,270400.0
2006-04-17 13:15:00,19.16,19.17,19.14,19.15,973800.0,11.2759,11.2818,11.2642,11.27,973800.0
2006-04-17 13:20:00,19.15,19.15,19.12,19.13,1329600.0,11.27,11.27,11.2524,11.2583,1329600.0
2006-04-17 13:25:00,19.13,19.15,19.12,19.13,546900.0,11.2583,11.27,11.2524,11.2583,546900.0
2006-04-17 13:30:00,19.13,19.17,19.12,19.16,1657500.0,11.2583,11.2818,11.2524,11.2759,1657500.0
2006-04-17 13:35:00,19.16,19.17,19.11,19.12,1002200.0,11.2759,11.2818,11.2465,11.2524,1002200.0
2006-04-17 13:40:00,19.11,19.14,19.1,19.11,947400.0,11.2465,11.2642,11.2406,11.2465,947400.0
2006-04-17 13:45:00,19.11,19.13,19.11,19.12,1500300.0,11.2465,11.2583,11.2465,11.2524,1500300.0
2006-04-17 13:50:00,19.12,19.15,19.05,19.1,2592600.0,11.2524,11.27,11.2112,11.2406,2592600.0
2006-04-17 13:55:00,19.11,19.12,19.09,19.1,625800.0,11.2465,11.2524,11.2347,11.2406,625800.0
2006-04-17 14:00:00,19.1,19.15,19.03,19.11,1215800.0,11.2406,11.27,11.1994,11.2465,1215800.0
2006-04-17 14:05:00,19.11,19.11,19.07,19.09,937100.0,11.2465,11.2465,11.223,11.2347,937100.0
2006-04-17 14:10:00,19.09,19.12,19.08,19.09,604300.0,11.2347,11.2524,11.2288,11.2347,604300.0
2006-04-17 14:15:00,19.09,19.1,19.07,19.09,338500.0,11.2347,11.2406,11.223,11.2347,338500.0
2006-04-17 14:20:00,19.09,19.11,19.08,19.09,997600.0,11.2347,11.2465,11.2288,11.2347,997600.0
2006-04-17 14:25:00,19.09,19.1,19.08,19.1,417500.0,11.2347,11.2406,11.2288,11.2406,417500.0
2006-04-17 14:30:00,19.1,19.12,19.09,19.09,809500.0,11.2406,11.2524,11.2347,11.2347,809500.0
2006-04-17 14:35:00,19.09,19.11,19.09,19.1,527700.0,11.2347,11.2465,11.2347,11.2406,527700.0
2006-04-17 14:40:00,19.09,19.1,19.08,19.1,563500.0,11.2347,11.2406,11.2288,11.2406,563500.0
2006-04-17 14:45:00,19.1,19.11,19.07,19.07,843200.0,11.2406,11.2465,11.223,11.223,843200.0
2006-04-17 14:50:00,19.07,19.08,19.06,19.06,644500.0,11.223,11.2288,11.2171,11.2171,644500.0
2006-04-17 14:55:00,19.06,19.08,19.06,19.08,1023500.0,11.2171,11.2288,11.2171,11.2288,1023500.0
2006-04-17 15:00:00,19.07,19.09,19.06,19.07,1021400.0,11.223,11.2347,11.2171,11.223,1021400.0
2006-04-17 15:05:00,19.07,19.09,19.06,19.07,503400.0,11.223,11.2347,11.2171,11.223,503400.0
2006-04-17 15:10:00,19.08,19.09,19.07,19.07,637700.0,11.2288,11.2347,11.223,11.223,637700.0
2006-04-17 15:15:00,19.07,19.08,19.06,19.07,316600.0,11.223,11.2288,11.2171,11.223,316600.0
2006-04-17 15:20:00,19.07,19.07,18.99,19.03,1770600.0,11.223,11.223,11.1759,11.1994,1770600.0
2006-04-17 15:25:00,19.04,19.07,19.03,19.03,1009200.0,11.2053,11.223,11.1994,11.1994,1009200.0
2006-04-17 15:30:00,19.04,19.11,19.03,19.07,1206100.0,11.2053,11.2465,11.1994,11.223,1206100.0
2006-04-17 15:35:00,19.07,19.22,19.05,19.14,3179900.0,11.223,11.3112,11.2112,11.2642,3179900.0
2006-04-17 15:40:00,19.14,19.21,19.11,19.18,2538900.0,11.2642,11.3054,11.2465,11.2877,2538900.0
2006-04-17 15:45:00,19.18,19.21,19.17,19.21,1844600.0,11.2877,11.3054,11.2818,11.3054,1844600.0
2006-04-17 15:50:00,19.21,19.21,19.08,19.19,2022600.0,11.3054,11.3054,11.2288,11.2936,2022600.0
2006-04-17 15:55:00,19.19,19.19,19.14,19.18,1938600.0,11.2936,11.2936,11.2642,11.2877,1938600.0
2006-04-18 09:30:00,19.26,19.26,18.6,19.19,2080600.0,11.3348,11.3348,10.9464,11.2936,2080600.0
2006-04-18 09:35:00,19.19,19.22,19.16,19.17,917900.0,11.2936,11.3112,11.2759,11.2818,917900.0
2006-04-18 09:40:00,19.17,19.18,19.06,19.1,1389500.0,11.2818,11.2877,11.2171,11.2406,1389500.0
2006-04-18 09:45:00,19.1,19.12,19.07,19.08,1319200.0,11.2406,11.2524,11.223,11.2288,1319200.0
2006-04-18 09:50:00,19.08,19.1,19.06,19.07,1031700.0,11.2288,11.2406,11.2171,11.223,1031700.0
2006-04-18 09:55:00,19.07,19.14,19.06,19.13,1234500.0,11.223,11.2642,11.2171,11.2583,1234500.0
2006-04-18 10:00:00,19.13,19.16,19.12,19.15,945300.0,11.2583,11.2759,11.2524,11.27,945300.0
2006-04-18 10:05:00,19.14,19.24,19.07,19.08,1269300.0,11.2642,11.323,11.223,11.2288,1269300.0
2006-04-18 10:10:00,19.08,19.12,19.06,19.08,1544700.0,11.2288,11.2524,11.2171,11.2288,1544700.0
2006-04-18 10:15:00,19.07,19.08,19.06,19.07,530300.0,11.223,11.2288,11.2171,11.223,530300.0
2006-04-18 10:20:00,19.06,19.07,18.97,19.06,953800.0,11.2171,11.223,11.1641,11.2171,953800.0
2006-04-18 10:25:00,19.06,19.07,19.05,19.06,482900.0,11.2171,11.223,11.2112,11.2171,482900.0
2006-04-18 10:30:00,19.05,19.06,19.04,19.05,428200.0,11.2112,11.2171,11.2053,11.2112,428200.0
2006-04-18 10:35:00,19.05,19.08,19.05,19.08,818100.0,11.2112,11.2288,11.2112,11.2288,818100.0
2006-04-18 10:40:00,19.08,19.09,19.06,19.06,567900.0,11.2288,11.2347,11.2171,11.2171,567900.0
2006-04-18 10:45:00,19.06,19.07,19.05,19.07,338100.0,11.2171,11.223,11.2112,11.223,338100.0
2006-04-18 10:50:00,19.06,19.07,19.05,19.07,362800.0,11.2171,11.223,11.2112,11.223,362800.0
2006-04-18 10:55:00,19.07,19.07,19.03,19.04,1115300.0,11.223,11.223,11.1994,11.2053,1115300.0
2006-04-18 11:00:00,19.04,19.06,19.03,19.05,697200.0,11.2053,11.2171,11.1994,11.2112,697200.0
2006-04-18 11:05:00,19.06,19.09,19.05,19.08,1136300.0,11.2171,11.2347,11.2112,11.2288,1136300.0
2006-04-18 11:10:00,19.07,19.08,19.05,19.07,613500.0,11.223,11.2288,11.2112,11.223,613500.0
2006-04-18 11:15:00,19.07,19.1,19.05,19.1,1403500.0,11.223,11.2406,11.2112,11.2406,1403500.0
2006-04-18 11:20:00,19.09,19.11,19.05,19.06,750600.0,11.2347,11.2465,11.2112,11.2171,750600.0
2006-04-18 11:25:00,19.06,19.07,19.05,19.06,402900.0,11.2171,11.223,11.2112,11.2171,402900.0
2006-04-18 11:30:00,19.06,19.1,19.05,19.08,1104300.0,11.2171,11.2406,11.2112,11.2288,1104300.0
2006-04-18 11:35:00,19.08,19.11,19.07,19.1,1182700.0,11.2288,11.2465,11.223,11.2406,1182700.0
2006-04-18 11:40:00,19.1,19.13,19.09,19.11,1071100.0,11.2406,11.2583,11.2347,11.2465,1071100.0
2006-04-18 11:45:00,19.12,19.13,19.1,19.12,598500.0,11.2524,11.2583,11.2406,11.2524,598500.0
2006-04-18 11:50:00,19.11,19.15,19.11,19.14,921300.0,11.2465,11.27,11.2465,11.2642,921300.0
2006-04-18 11:55:00,19.14,19.14,19.12,19.13,360000.0,11.2642,11.2642,11.2524,11.2583,360000.0
2006-04-18 12:00:00,19.14,19.15,19.1,19.12,814700.0,11.2642,11.27,11.2406,11.2524,814700.0
2006-04-18 12:05:00,19.11,19.17,19.11,19.16,875500.0,11.2465,11.2818,11.2465,11.2759,875500.0
2006-04-18 12:10:00,19.17,19.2,19.15,19.19,919500.0,11.2818,11.2995,11.27,11.2936,919500.0
2006-04-18 12:15:00,19.17,19.2,19.16,19.17,1332500.0,11.2818,11.2995,11.2759,11.2818,1332500.0
2006-04-18 12:20:00,19.17,19.2,19.16,19.18,754100.0,11.2818,11.2995,11.2759,11.2877,754100.0
2006-04-18 12:25:00,19.18,19.2,19.17,19.18,651100.0,11.2877,11.2995,11.2818,11.2877,651100.0
2006-04-18 12:30:00,19.18,19.21,19.17,19.2,636400.0,11.2877,11.3054,11.2818,11.2995,636400.0
2006-04-18 12:35:00,19.2,19.21,19.18,19.19,556100.0,11.2995,11.3054,11.2877,11.2936,556100.0
2006-04-18 12:40:00,19.19,19.21,19.19,19.21,431200.0,11.2936,11.3054,11.2936,11.3054,431200.0
2006-04-18 12:45:00,19.21,19.21,19.2,19.2,256600.0,11.3054,11.3054,11.2995,11.2995,256600.0
2006-04-18 12:50:00,19.21,19.25,19.2,19.23,1552500.0,11.3054,11.3289,11.2995,11.3171,1552500.0
2006-04-18 12:55:00,19.24,19.27,19.23,19.25,1223700.0,11.323,11.3407,11.3171,11.3289,1223700.0
2006-04-18 13:00:00,19.25,19.28,19.24,19.25,634200.0,11.3289,11.3466,11.323,11.3289,634200.0
2006-04-18 13:05:00,19.25,19.29,19.25,19.26,1072800.0,11.3289,11.3524,11.3289,11.3348,1072800.0
2006-04-18 13:10:00,19.26,19.29,19.25,19.27,586500.0,11.3348,11.3524,11.3289,11.3407,586500.0
2006-04-18 13:15:00,19.27,19.28,19.25,19.26,604500.0,11.3407,11.3466,11.3289,11.3348,604500.0
2006-04-18 13:20:00,19.26,19.3,19.25,19.28,1227300.0,11.3348,11.3583,11.3289,11.3466,1227300.0
2006-04-18 13:25:00,19.27,19.28,19.23,19.26,800800.0,11.3407,11.3466,11.3171,11.3348,800800.0
2006-04-18 13:30:00,19.26,19.27,19.25,19.26,374300.0,11.3348,11.3407,11.3289,11.3348,374300.0
2006-04-18 13:35:00,19.25,19.27,19.24,19.26,530600.0,11.3289,11.3407,11.323,11.3348,530600.0
2006-04-18 13:40:00,19.26,19.28,19.23,19.23,871200.0,11.3348,11.3466,11.3171,11.3171,871200.0
2006-04-18 13:45:00,19.23,19.26,19.18,19.24,1102800.0,11.3171,11.3348,11.2877,11.323,1102800.0
2006-04-18 13:50:00,19.24,19.24,19.21,19.22,675500.0,11.323,11.323,11.3054,11.3112,675500.0
2006-04-18 13:55:00,19.22,19.22,19.21,19.22,495800.0,11.3112,11.3112,11.3054,11.3112,495800.0
2006-04-18 14:00:00,19.22,19.29,19.21,19.29,1559000.0,11.3112,11.3524,11.3054,11.3524,1559000.0
2006-04-18 14:05:00,19.29,19.43,19.28,19.3,1233100.0,11.3524,11.4348,11.3466,11.3583,1233100.0
2006-04-18 14:10:00,19.3,19.31,19.26,19.26,790900.0,11.3583,11.3642,11.3348,11.3348,790900.0
2006-04-18 14:15:00,19.26,19.31,19.24,19.3,873700.0,11.3348,11.3642,11.323,11.3583,873700.0
2006-04-18 14:20:00,19.3,19.31,19.25,19.27,664400.0,11.3583,11.3642,11.3289,11.3407,664400.0
2006-04-18 14:25:00,19.27,19.31,19.27,19.3,987900.0,11.3407,11.3642,11.3407,11.3583,987900.0
2006-04-18 14:30:00,19.3,19.32,19.28,19.31,619900.0,11.3583,11.3701,11.3466,11.3642,619900.0
2006-04-18 14:35:00,19.31,19.31,19.29,19.3,381800.0,11.3642,11.3642,11.3524,11.3583,381800.0
2006-04-18 14:40:00,19.3,19.34,19.29,19.33,1227400.0,11.3583,11.3819,11.3524,11.376,1227400.0
2006-04-18 14:45:00,19.33,19.36,19.32,19.36,1515500.0,11.376,11.3936,11.3701,11.3936,1515500.0
2006-04-18 14:50:00,19.36,19.38,19.32,19.37,1285200.0,11.3936,11.4054,11.3701,11.3995,1285200.0
2006-04-18 14:55:00,19.36,19.38,19.35,19.38,578400.0,11.3936,11.4054,11.3877,11.4054,578400.0
2006-04-18 15:00:00,19.37,19.39,19.35,19.37,905100.0,11.3995,11.4113,11.3877,11.3995,905100.0
2006-04-18 15:05:00,19.37,19.38,19.35,19.35,747500.0,11.3995,11.4054,11.3877,11.3877,747500.0
2006-04-18 15:10:00,19.35,19.38,19.34,19.37,1420700.0,11.3877,11.4054,11.3819,11.3995,1420700.0
2006-04-18 15:15:00,19.37,19.43,19.35,19.41,1280600.0,11.3995,11.4348,11.3877,11.4231,1280600.0
2006-04-18 15:20:00,19.4,19.42,19.39,19.39,888900.0,11.4172,11.4289,11.4113,11.4113,888900.0
2006-04-18 15:25:00,19.39,19.42,19.38,19.42,1247200.0,11.4113,11.4289,11.4054,11.4289,1247200.0
2006-04-18 15:30:00,19.41,19.43,19.39,19.42,913500.0,11.4231,11.4348,11.4113,11.4289,913500.0
2006-04-18 15:35:00,19.42,19.44,19.41,19.43,953700.0,11.4289,11.4407,11.4231,11.4348,953700.0
2006-04-18 15:40:00,19.43,19.48,19.43,19.47,1649800.0,11.4348,11.4643,11.4348,11.4584,1649800.0
2006-04-18 15:45:00,19.47,19.48,19.45,19.45,1206700.0,11.4584,11.4643,11.4466,11.4466,1206700.0
2006-04-18 15:50:00,19.45,19.48,19.44,19.45,1316800.0,11.4466,11.4643,11.4407,11.4466,1316800.0
2006-04-18 15:55:00,19.44,19.45,19.38,19.39,1857400.0,11.4407,11.4466,11.4054,11.4113,1857400.0
2006-04-19 09:30:00,19.32,19.6,19.24,19.32,3207300.0,11.3701,11.5349,11.323,11.3701,3207300.0
2006-04-19 09:35:00,19.32,19.35,19.22,19.3,1353500.0,11.3701,11.3877,11.3112,11.3583,1353500.0
2006-04-19 09:40:00,19.3,19.31,19.25,19.26,946700.0,11.3583,11.3642,11.3289,11.3348,946700.0
2006-04-19 09:45:00,19.26,19.27,19.2,19.2,1368100.0,11.3348,11.3407,11.2995,11.2995,1368100.0
2006-04-19 09:50:00,19.2,19.39,19.2,19.24,1996000.0,11.2995,11.4113,11.2995,11.323,1996000.0
2006-04-19 09:55:00,19.23,19.3,19.23,19.26,1210700.0,11.3171,11.3583,11.3171,11.3348,1210700.0
2006-04-19 10:00:00,19.26,19.28,19.26,19.28,632200.0,11.3348,11.3466,11.3348,11.3466,632200.0
2006-04-19 10:05:00,19.27,19.29,19.23,19.24,1369900.0,11.3407,11.3524,11.3171,11.323,1369900.0
2006-04-19 10:10:00,19.23,19.25,19.21,19.22,661900.0,11.3171,11.3289,11.3054,11.3112,661900.0
2006-04-19 10:15:00,19.22,19.25,19.22,19.25,403400.0,11.3112,11.3289,11.3112,11.3289,403400.0
2006-04-19 10:20:00,19.25,19.25,19.22,19.25,500500.0,11.3289,11.3289,11.3112,11.3289,500500.0
2006-04-19 10:25:00,19.25,19.27,19.21,19.24,1227200.0,11.3289,11.3407,11.3054,11.323,1227200.0
2006-04-19 10:30:00,19.23,19.27,19.22,19.25,871200.0,11.3171,11.3407,11.3112,11.3289,871200.0
2006-04-19 10:35:00,19.25,19.28,19.24,19.27,800400.0,11.3289,11.3466,11.323,11.3407,800400.0
2006-04-19 10:40:00,19.26,19.3,19.26,19.3,2330100.0,11.3348,11.3583,11.3348,11.3583,2330100.0
2006-04-19 10:45:00,19.3,19.37,19.29,19.34,1798400.0,11.3583,11.3995,11.3524,11.3819,1798400.0
2006-04-19 10:50:00,19.34,19.35,19.24,19.33,1198200.0,11.3819,11.3877,11.323,11.376,1198200.0
2006-04-19 10:55:00,19.33,19.37,19.32,19.35,3067600.0,11.376,11.3995,11.3701,11.3877,3067600.0
2006-04-19 11:00:00,19.34,19.36,19.33,19.36,1305000.0,11.3819,11.3936,11.376,11.3936,1305000.0
2006-04-19 11:05:00,19.36,19.38,19.35,19.36,662600.0,11.3936,11.4054,11.3877,11.3936,662600.0
2006-04-19 11:10:00,19.36,19.37,19.33,19.34,472600.0,11.3936,11.3995,11.376,11.3819,472600.0
2006-04-19 11:15:00,19.34,19.36,19.33,19.35,705300.0,11.3819,11.3936,11.376,11.3877,705300.0
2006-04-19 11:20:00,19.35,19.37,19.33,19.35,1821900.0,11.3877,11.3995,11.376,11.3877,1821900.0
2006-04-19 11:25:00,19.35,19.35,19.33,19.35,385000.0,11.3877,11.3877,11.376,11.3877,385000.0
2006-04-19 11:30:00,19.34,19.35,19.33,19.35,346600.0,11.3819,11.3877,11.376,11.3877,346600.0
2006-04-19 11:35:00,19.35,19.41,19.35,19.39,913700.0,11.3877,11.4231,11.3877,11.4113,913700.0
2006-04-19 11:40:00,19.4,19.41,19.36,19.36,1008800.0,11.4172,11.4231,11.3936,11.3936,1008800.0
2006-04-19 11:45:00,19.37,19.38,19.3,19.31,1219200.0,11.3995,11.4054,11.3583,11.3642,1219200.0
2006-04-19 11:50:00,19.31,19.35,19.3,19.34,415900.0,11.3642,11.3877,11.3583,11.3819,415900.0
2006-04-19 11:55:00,19.34,19.35,19.34,19.35,158900.0,11.3819,11.3877,11.3819,11.3877,158900.0
2006-04-19 12:00:00,19.35,19.39,19.34,19.37,747100.0,11.3877,11.4113,11.3819,11.3995,747100.0
2006-04-19 12:05:00,19.37,19.4,19.36,19.39,827500.0,11.3995,11.4172,11.3936,11.4113,827500.0
2006-04-19 12:10:00,19.39,19.4,19.38,19.39,601000.0,11.4113,11.4172,11.4054,11.4113,601000.0
2006-04-19 12:15:00,19.39,19.42,19.38,19.42,2024900.0,11.4113,11.4289,11.4054,11.4289,2024900.0
2006-04-19 12:20:00,19.42,19.5,19.41,19.48,1961500.0,11.4289,11.476,11.4231,11.4643,1961500.0
2006-04-19 12:25:00,19.48,19.48,19.45,19.45,641900.0,11.4643,11.4643,11.4466,11.4466,641900.0
2006-04-19 12:30:00,19.45,19.47,19.41,19.42,728600.0,11.4466,11.4584,11.4231,11.4289,728600.0
2006-04-19 12:35:00,19.43,19.44,19.41,19.41,1128700.0,11.4348,11.4407,11.4231,11.4231,1128700.0
2006-04-19 12:40:00,19.41,19.42,19.37,19.41,1465900.0,11.4231,11.4289,11.3995,11.4231,1465900.0
2006-04-19 12:45:00,19.41,19.41,19.38,19.38,503200.0,11.4231,11.4231,11.4054,11.4054,503200.0
2006-04-19 12:50:00,19.39,19.41,19.34,19.35,861200.0,11.4113,11.4231,11.3819,11.3877,861200.0
2006-04-19 12:55:00,19.35,19.37,19.33,19.36,636300.0,11.3877,11.3995,11.376,11.3936,636300.0
2006-04-19 13:00:00,19.35,19.42,19.35,19.4,851400.0,11.3877,11.4289,11.3877,11.4172,851400.0
2006-04-19 13:05:00,19.41,19.41,19.36,19.39,778800.0,11.4231,11.4231,11.3936,11.4113,778800.0
2006-04-19 13:10:00,19.39,19.45,19.39,19.45,681600.0,11.4113,11.4466,11.4113,11.4466,681600.0
2006-04-19 13:15:00,19.45,19.47,19.43,19.44,354900.0,11.4466,11.4584,11.4348,11.4407,354900.0
2006-04-19 13:20:00,19.43,19.48,19.43,19.47,1229100.0,11.4348,11.4643,11.4348,11.4584,1229100.0
2006-04-19 13:25:00,19.47,19.47,19.45,19.46,599300.0,11.4584,11.4584,11.4466,11.4525,599300.0
2006-04-19 13:30:00,19.46,19.47,19.44,19.44,1002200.0,11.4525,11.4584,11.4407,11.4407,1002200.0
2006-04-19 13:35:00,19.44,19.46,19.43,19.45,500200.0,11.4407,11.4525,11.4348,11.4466,500200.0
2006-04-19 13:40:00,19.45,19.49,19.45,19.48,1029600.0,11.4466,11.4701,11.4466,11.4643,1029600.0
2006-04-19 13:45:00,19.47,19.5,19.46,19.48,1363800.0,11.4584,11.476,11.4525,11.4643,1363800.0
2006-04-19 13:50:00,19.49,19.55,19.48,19.55,1826800.0,11.4701,11.5055,11.4643,11.5055,1826800.0
2006-04-19 13:55:00,19.55,19.56,19.52,19.54,879900.0,11.5055,11.5113,11.4878,11.4996,879900.0
2006-04-19 14:00:00,19.54,19.57,19.47,19.55,685100.0,11.4996,11.5172,11.4584,11.5055,685100.0
2006-04-19 14:05:00,19.55,19.57,19.47,19.52,1244500.0,11.5055,11.5172,11.4584,11.4878,1244500.0
2006-04-19 14:10:00,19.53,19.58,19.52,19.57,726400.0,11.4937,11.5231,11.4878,11.5172,726400.0
2006-04-19 14:15:00,19.57,19.58,19.5,19.51,1283700.0,11.5172,11.5231,11.476,11.4819,1283700.0
2006-04-19 14:20:00,19.51,19.55,19.47,19.52,620300.0,11.4819,11.5055,11.4584,11.4878,620300.0
2006-04-19 14:25:00,19.53,19.53,19.51,19.52,500800.0,11.4937,11.4937,11.4819,11.4878,500800.0
2006-04-19 14:30:00,19.52,19.53,19.48,19.49,531400.0,11.4878,11.4937,11.4643,11.4701,531400.0
2006-04-19 14:35:00,19.48,19.5,19.47,19.49,827000.0,11.4643,11.476,11.4584,11.4701,827000.0
2006-04-19 14:40:00,19.49,19.53,19.48,19.5,1033700.0,11.4701,11.4937,11.4643,11.476,1033700.0
2006-04-19 14:45:00,19.5,19.51,19.47,19.47,676800.0,11.476,11.4819,11.4584,11.4584,676800.0
2006-04-19 14:50:00,19.48,19.5,19.47,19.49,904300.0,11.4643,11.476,11.4584,11.4701,904300.0
2006-04-19 14:55:00,19.49,19.51,19.48,19.51,753500.0,11.4701,11.4819,11.4643,11.4819,753500.0
2006-04-19 15:00:00,19.51,19.53,19.5,19.52,721200.0,11.4819,11.4937,11.476,11.4878,721200.0
2006-04-19 15:05:00,19.52,19.54,19.51,19.53,630000.0,11.4878,11.4996,11.4819,11.4937,630000.0
2006-04-19 15:10:00,19.53,19.56,19.52,19.54,921400.0,11.4937,11.5113,11.4878,11.4996,921400.0
2006-04-19 15:15:00,19.53,19.55,19.51,19.53,1370000.0,11.4937,11.5055,11.4819,11.4937,1370000.0
2006-04-19 15:20:00,19.53,19.6,19.52,19.53,1279900.0,11.4937,11.5349,11.4878,11.4937,1279900.0
2006-04-19 15:25:00,19.53,19.54,19.46,19.48,2086800.0,11.4937,11.4996,11.4525,11.4643,2086800.0
2006-04-19 15:30:00,19.48,19.55,19.47,19.5,1209800.0,11.4643,11.5055,11.4584,11.476,1209800.0
2006-04-19 15:35:00,19.49,19.57,19.44,19.55,1778200.0,11.4701,11.5172,11.4407,11.5055,1778200.0
2006-04-19 15:40:00,19.56,19.57,19.53,19.57,1490900.0,11.5113,11.5172,11.4937,11.5172,1490900.0
2006-04-19 15:45:00,19.57,19.58,19.53,19.54,1509000.0,11.5172,11.5231,11.4937,11.4996,1509000.0
2006-04-19 15:50:00,19.54,19.57,19.53,19.55,1920200.0,11.4996,11.5172,11.4937,11.5055,1920200.0
2006-04-19 15:55:00,19.55,19.56,19.51,19.56,3260500.0,11.5055,11.5113,11.4819,11.5113,3260500.0
2006-04-20 09:30:00,19.78,19.83,19.5,19.59,7126700.0,11.6408,11.6702,11.476,11.529,7126700.0
2006-04-20 09:35:00,19.59,19.65,19.56,19.6,3201900.0,11.529,11.5643,11.5113,11.5349,3201900.0
2006-04-20 09:40:00,19.61,19.74,19.61,19.73,4298700.0,11.5408,11.6173,11.5408,11.6114,4298700.0
2006-04-20 09:45:00,19.74,19.74,19.6,19.62,3709700.0,11.6173,11.6173,11.5349,11.5466,3709700.0
2006-04-20 09:50:00,19.62,19.65,19.45,19.6,2004700.0,11.5466,11.5643,11.4466,11.5349,2004700.0
2006-04-20 09:55:00,19.6,19.63,19.55,19.61,3869500.0,11.5349,11.5525,11.5055,11.5408,3869500.0
2006-04-20 10:00:00,19.61,19.71,19.6,19.67,2842100.0,11.5408,11.5996,11.5349,11.5761,2842100.0
2006-04-20 10:05:00,19.67,19.72,19.66,19.69,2561300.0,11.5761,11.6055,11.5702,11.5878,2561300.0
2006-04-20 10:10:00,19.69,19.75,19.68,19.74,2076500.0,11.5878,11.6232,11.582,11.6173,2076500.0
2006-04-20 10:15:00,19.74,19.85,19.73,19.84,3555400.0,11.6173,11.682,11.6114,11.6761,3555400.0
2006-04-20 10:20:00,19.84,19.9,19.84,19.87,3748800.0,11.6761,11.7114,11.6761,11.6938,3748800.0
2006-04-20 10:25:00,19.86,19.94,19.85,19.92,4119200.0,11.6879,11.735,11.682,11.7232,4119200.0
2006-04-20 10:30:00,19.92,19.94,19.87,19.89,3149900.0,11.7232,11.735,11.6938,11.7055,3149900.0
2006-04-20 10:35:00,19.89,19.9,19.79,19.82,2540700.0,11.7055,11.7114,11.6467,11.6643,2540700.0
2006-04-20 10:40:00,19.82,19.83,19.78,19.81,2134100.0,11.6643,11.6702,11.6408,11.6585,2134100.0
2006-04-20 10:45:00,19.81,19.82,19.78,19.79,1345900.0,11.6585,11.6643,11.6408,11.6467,1345900.0
2006-04-20 10:50:00,19.79,19.81,19.71,19.72,1539500.0,11.6467,11.6585,11.5996,11.6055,1539500.0
2006-04-20 10:55:00,19.72,19.76,19.71,19.74,1478800.0,11.6055,11.629,11.5996,11.6173,1478800.0
2006-04-20 11:00:00,19.74,19.75,19.71,19.74,719200.0,11.6173,11.6232,11.5996,11.6173,719200.0
2006-04-20 11:05:00,19.73,19.81,19.72,19.79,1713700.0,11.6114,11.6585,11.6055,11.6467,1713700.0
2006-04-20 11:10:00,19.78,19.79,19.76,19.76,1123800.0,11.6408,11.6467,11.629,11.629,1123800.0
2006-04-20 11:15:00,19.76,19.77,19.64,19.66,2624700.0,11.629,11.6349,11.5584,11.5702,2624700.0
2006-04-20 11:20:00,19.67,19.69,19.63,19.64,1403100.0,11.5761,11.5878,11.5525,11.5584,1403100.0
2006-04-20 11:25:00,19.64,19.65,19.59,19.6,1711500.0,11.5584,11.5643,11.529,11.5349,1711500.0
2006-04-20 11:30:00,19.6,19.7,19.59,19.67,2200900.0,11.5349,11.5937,11.529,11.5761,2200900.0
2006-04-20 11:35:00,19.67,19.7,19.63,19.67,1591000.0,11.5761,11.5937,11.5525,11.5761,1591000.0
2006-04-20 11:40:00,19.67,19.69,19.63,19.65,1783500.0,11.5761,11.5878,11.5525,11.5643,1783500.0
2006-04-20 11:45:00,19.66,19.66,19.59,19.59,1956800.0,11.5702,11.5702,11.529,11.529,1956800.0
2006-04-20 11:50:00,19.6,19.63,19.59,19.63,838600.0,11.5349,11.5525,11.529,11.5525,838600.0
2006-04-20 11:55:00,19.63,19.64,19.61,19.63,734800.0,11.5525,11.5584,11.5408,11.5525,734800.0
2006-04-20 12:00:00,19.63,19.64,19.59,19.61,1758500.0,11.5525,11.5584,11.529,11.5408,1758500.0
2006-04-20 12:05:00,19.61,19.66,19.6,19.64,1209200.0,11.5408,11.5702,11.5349,11.5584,1209200.0
2006-04-20 12:10:00,19.64,19.66,19.63,19.66,649700.0,11.5584,11.5702,11.5525,11.5702,649700.0
2006-04-20 12:15:00,19.66,19.7,19.65,19.65,928300.0,11.5702,11.5937,11.5643,11.5643,928300.0
2006-04-20 12:20:00,19.65,19.67,19.62,19.63,598200.0,11.5643,11.5761,11.5466,11.5525,598200.0
2006-04-20 12:25:00,19.63,19.63,19.59,19.59,663100.0,11.5525,11.5525,11.529,11.529,663100.0
2006-04-20 12:30:00,19.59,19.67,19.59,19.63,760500.0,11.529,11.5761,11.529,11.5525,760500.0
2006-04-20 12:35:00,19.63,19.65,19.59,19.59,1225000.0,11.5525,11.5643,11.529,11.529,1225000.0
2006-04-20 12:40:00,19.59,19.64,19.55,19.63,1753500.0,11.529,11.5584,11.5055,11.5525,1753500.0
2006-04-20 12:45:00,19.64,19.69,19.62,19.66,921300.0,11.5584,11.5878,11.5466,11.5702,921300.0
2006-04-20 12:50:00,19.66,19.68,19.65,19.66,754400.0,11.5702,11.582,11.5643,11.5702,754400.0
2006-04-20 12:55:00,19.65,19.68,19.65,19.68,427500.0,11.5643,11.582,11.5643,11.582,427500.0
2006-04-20 13:00:00,19.68,19.69,19.65,19.67,1015000.0,11.582,11.5878,11.5643,11.5761,1015000.0
2006-04-20 13:05:00,19.67,19.7,19.67,19.68,466700.0,11.5761,11.5937,11.5761,11.582,466700.0
2006-04-20 13:10:00,19.69,19.69,19.62,19.63,1042000.0,11.5878,11.5878,11.5466,11.5525,1042000.0
2006-04-20 13:15:00,19.62,19.64,19.59,19.61,1121400.0,11.5466,11.5584,11.529,11.5408,1121400.0
2006-04-20 13:20:00,19.61,19.62,19.57,19.59,597300.0,11.5408,11.5466,11.5172,11.529,597300.0
2006-04-20 13:25:00,19.59,19.62,19.57,19.61,520600.0,11.529,11.5466,11.5172,11.5408,520600.0
2006-04-20 13:30:00,19.61,19.61,19.59,19.61,372000.0,11.5408,11.5408,11.529,11.5408,372000.0
2006-04-20 13:35:00,19.61,19.61,19.57,19.6,453600.0,11.5408,11.5408,11.5172,11.5349,453600.0
2006-04-20 13:40:00,19.59,19.6,19.57,19.58,426500.0,11.529,11.5349,11.5172,11.5231,426500.0
2006-04-20 13:45:00,19.58,19.6,19.57,19.58,250800.0,11.5231,11.5349,11.5172,11.5231,250800.0
2006-04-20 13:50:00,19.59,19.59,19.52,19.53,1477400.0,11.529,11.529,11.4878,11.4937,1477400.0
2006-04-20 13:55:00,19.53,19.56,19.52,19.53,1138500.0,11.4937,11.5113,11.4878,11.4937,1138500.0
2006-04-20 14:00:00,19.53,19.55,19.5,19.51,818200.0,11.4937,11.5055,11.476,11.4819,818200.0
2006-04-20 14:05:00,19.51,19.52,19.49,19.51,608000.0,11.4819,11.4878,11.4701,11.4819,608000.0
2006-04-20 14:10:00,19.51,19.52,19.44,19.45,1931200.0,11.4819,11.4878,11.4407,11.4466,1931200.0
2006-04-20 14:15:00,19.45,19.47,19.4,19.42,1736600.0,11.4466,11.4584,11.4172,11.4289,1736600.0
2006-04-20 14:20:00,19.42,19.45,19.4,19.45,1081300.0,11.4289,11.4466,11.4172,11.4466,1081300.0
2006-04-20 14:25:00,19.45,19.46,19.41,19.46,1315500.0,11.4466,11.4525,11.4231,11.4525,1315500.0
2006-04-20 14:30:00,19.46,19.49,19.43,19.49,1657200.0,11.4525,11.4701,11.4348,11.4701,1657200.0
2006-04-20 14:35:00,19.49,19.5,19.45,19.45,1004000.0,11.4701,11.476,11.4466,11.4466,1004000.0
2006-04-20 14:40:00,19.45,19.47,19.44,19.45,739800.0,11.4466,11.4584,11.4407,11.4466,739800.0
2006-04-20 14:45:00,19.44,19.47,19.44,19.45,382000.0,11.4407,11.4584,11.4407,11.4466,382000.0
2006-04-20 14:50:00,19.45,19.53,19.43,19.51,1667200.0,11.4466,11.4937,11.4348,11.4819,1667200.0
2006-04-20 14:55:00,19.5,19.51,19.48,19.49,785200.0,11.476,11.4819,11.4643,11.4701,785200.0
2006-04-20 15:00:00,19.49,19.5,19.48,19.49,386800.0,11.4701,11.476,11.4643,11.4701,386800.0
2006-04-20 15:05:00,19.48,19.55,19.46,19.55,1640700.0,11.4643,11.5055,11.4525,11.5055,1640700.0
2006-04-20 15:10:00,19.54,19.55,19.52,19.55,684400.0,11.4996,11.5055,11.4878,11.5055,684400.0
2006-04-20 15:15:00,19.55,19.56,19.51,19.51,617000.0,11.5055,11.5113,11.4819,11.4819,617000.0
2006-04-20 15:20:00,19.51,19.54,19.51,19.53,667800.0,11.4819,11.4996,11.4819,11.4937,667800.0
2006-04-20 15:25:00,19.53,19.55,19.5,19.51,1097100.0,11.4937,11.5055,11.476,11.4819,1097100.0
2006-04-20 15:30:00,19.51,19.53,19.51,19.51,489500.0,11.4819,11.4937,11.4819,11.4819,489500.0
2006-04-20 15:35:00,19.52,19.55,19.51,19.53,1051600.0,11.4878,11.5055,11.4819,11.4937,1051600.0
2006-04-20 15:40:00,19.53,19.54,19.45,19.46,1520700.0,11.4937,11.4996,11.4466,11.4525,1520700.0
2006-04-20 15:45:00,19.46,19.47,19.43,19.44,1534500.0,11.4525,11.4584,11.4348,11.4407,1534500.0
2006-04-20 15:50:00,19.44,19.46,19.41,19.44,1388000.0,11.4407,11.4525,11.4231,11.4407,1388000.0
2006-04-20 15:55:00,19.45,19.47,19.42,19.44,2605700.0,11.4466,11.4584,11.4289,11.4407,2605700.0
2006-04-21 09:30:00,19.52,20.0,19.15,19.45,6627400.0,11.4878,11.7703,11.27,11.4466,6627400.0
2006-04-21 09:35:00,19.45,19.46,19.41,19.42,777100.0,11.4466,11.4525,11.4231,11.4289,777100.0
2006-04-21 09:40:00,19.42,19.52,19.31,19.32,1877500.0,11.4289,11.4878,11.3642,11.3701,1877500.0
2006-04-21 09:45:00,19.32,19.35,19.3,19.32,1253500.0,11.3701,11.3877,11.3583,11.3701,1253500.0
2006-04-21 09:50:00,19.32,19.38,19.31,19.31,839100.0,11.3701,11.4054,11.3642,11.3642,839100.0
2006-04-21 09:55:00,19.31,19.32,19.25,19.28,1374200.0,11.3642,11.3701,11.3289,11.3466,1374200.0
2006-04-21 10:00:00,19.27,19.3,19.26,19.28,1107500.0,11.3407,11.3583,11.3348,11.3466,1107500.0
2006-04-21 10:05:00,19.28,19.29,19.22,19.24,1782300.0,11.3466,11.3524,11.3112,11.323,1782300.0
2006-04-21 10:10:00,19.25,19.3,19.24,19.27,1938100.0,11.3289,11.3583,11.323,11.3407,1938100.0
2006-04-21 10:15:00,19.27,19.28,19.22,19.26,1299700.0,11.3407,11.3466,11.3112,11.3348,1299700.0
2006-04-21 10:20:00,19.26,19.26,19.23,19.24,802900.0,11.3348,11.3348,11.3171,11.323,802900.0
2006-04-21 10:25:00,19.24,19.25,19.2,19.22,1080900.0,11.323,11.3289,11.2995,11.3112,1080900.0
2006-04-21 10:30:00,19.22,19.23,19.18,19.18,1325300.0,11.3112,11.3171,11.2877,11.2877,1325300.0
2006-04-21 10:35:00,19.18,19.23,19.17,19.2,1172200.0,11.2877,11.3171,11.2818,11.2995,1172200.0
2006-04-21 10:40:00,19.2,19.23,19.18,19.21,585200.0,11.2995,11.3171,11.2877,11.3054,585200.0
2006-04-21 10:45:00,19.22,19.24,19.19,19.23,505600.0,11.3112,11.323,11.2936,11.3171,505600.0
2006-04-21 10:50:00,19.24,19.24,19.19,19.19,858800.0,11.323,11.323,11.2936,11.2936,858800.0
2006-04-21 10:55:00,19.19,19.21,19.15,19.15,1745600.0,11.2936,11.3054,11.27,11.27,1745600.0
2006-04-21 11:00:00,19.16,19.17,19.1,19.12,1817000.0,11.2759,11.2818,11.2406,11.2524,1817000.0
2006-04-21 11:05:00,19.12,19.17,19.11,19.14,1568100.0,11.2524,11.2818,11.2465,11.2642,1568100.0
2006-04-21 11:10:00,19.14,19.14,19.12,19.13,453100.0,11.2642,11.2642,11.2524,11.2583,453100.0
2006-04-21 11:15:00,19.14,19.14,19.11,19.12,680800.0,11.2642,11.2642,11.2465,11.2524,680800.0
2006-04-21 11:20:00,19.12,19.12,19.1,19.1,936500.0,11.2524,11.2524,11.2406,11.2406,936500.0
2006-04-21 11:25:00,19.11,19.14,19.1,19.12,825700.0,11.2465,11.2642,11.2406,11.2524,825700.0
2006-04-21 11:30:00,19.12,19.13,19.1,19.1,868800.0,11.2524,11.2583,11.2406,11.2406,868800.0
2006-04-21 11:35:00,19.1,19.13,19.1,19.12,1165500.0,11.2406,11.2583,11.2406,11.2524,1165500.0
2006-04-21 11:40:00,19.11,19.13,19.11,19.12,630300.0,11.2465,11.2583,11.2465,11.2524,630300.0
2006-04-21 11:45:00,19.11,19.15,19.11,19.13,720400.0,11.2465,11.27,11.2465,11.2583,720400.0
2006-04-21 11:50:00,19.13,19.13,19.11,19.13,429400.0,11.2583,11.2583,11.2465,11.2583,429400.0
2006-04-21 11:55:00,19.13,19.14,19.11,19.11,403800.0,11.2583,11.2642,11.2465,11.2465,403800.0
2006-04-21 12:00:00,19.12,19.13,19.1,19.11,1012300.0,11.2524,11.2583,11.2406,11.2465,1012300.0
2006-04-21 12:05:00,19.1,19.11,19.07,19.09,1047500.0,11.2406,11.2465,11.223,11.2347,1047500.0
2006-04-21 12:10:00,19.08,19.09,19.06,19.09,609800.0,11.2288,11.2347,11.2171,11.2347,609800.0
2006-04-21 12:15:00,19.08,19.09,19.07,19.08,1048200.0,11.2288,11.2347,11.223,11.2288,1048200.0
2006-04-21 12:20:00,19.08,19.1,19.08,19.09,310600.0,11.2288,11.2406,11.2288,11.2347,310600.0
2006-04-21 12:25:00,19.09,19.1,19.07,19.08,725500.0,11.2347,11.2406,11.223,11.2288,725500.0
2006-04-21 12:30:00,19.07,19.08,19.05,19.06,1222200.0,11.223,11.2288,11.2112,11.2171,1222200.0
2006-04-21 12:35:00,19.06,19.06,19.05,19.06,741200.0,11.2171,11.2171,11.2112,11.2171,741200.0
2006-04-21 12:40:00,19.06,19.22,19.05,19.05,844800.0,11.2171,11.3112,11.2112,11.2112,844800.0
2006-04-21 12:45:00,19.05,19.09,19.05,19.08,659000.0,11.2112,11.2347,11.2112,11.2288,659000.0
2006-04-21 12:50:00,19.08,19.09,19.07,19.08,408700.0,11.2288,11.2347,11.223,11.2288,408700.0
2006-04-21 12:55:00,19.07,19.1,19.07,19.09,438900.0,11.223,11.2406,11.223,11.2347,438900.0
2006-04-21 13:00:00,19.09,19.1,19.08,19.09,447000.0,11.2347,11.2406,11.2288,11.2347,447000.0
2006-04-21 13:05:00,19.09,19.1,19.08,19.08,356100.0,11.2347,11.2406,11.2288,11.2288,356100.0
2006-04-21 13:10:00,19.08,19.1,19.07,19.07,431700.0,11.2288,11.2406,11.223,11.223,431700.0
2006-04-21 13:15:00,19.07,19.08,19.05,19.06,493300.0,11.223,11.2288,11.2112,11.2171,493300.0
2006-04-21 13:20:00,19.06,19.37,19.05,19.06,945700.0,11.2171,11.3995,11.2112,11.2171,945700.0
2006-04-21 13:25:00,19.07,19.07,19.05,19.05,372000.0,11.223,11.223,11.2112,11.2112,372000.0
2006-04-21 13:30:00,19.06,19.08,19.05,19.07,595400.0,11.2171,11.2288,11.2112,11.223,595400.0
2006-04-21 13:35:00,19.07,19.08,19.06,19.08,487400.0,11.223,11.2288,11.2171,11.2288,487400.0
2006-04-21 13:40:00,19.08,19.12,19.06,19.07,2025300.0,11.2288,11.2524,11.2171,11.223,2025300.0
2006-04-21 13:45:00,19.08,19.09,19.06,19.07,1006000.0,11.2288,11.2347,11.2171,11.223,1006000.0
2006-04-21 13:50:00,19.07,19.08,19.06,19.08,508400.0,11.223,11.2288,11.2171,11.2288,508400.0
2006-04-21 13:55:00,19.08,19.08,19.06,19.07,628800.0,11.2288,11.2288,11.2171,11.223,628800.0
2006-04-21 14:00:00,19.06,19.08,19.04,19.05,1443600.0,11.2171,11.2288,11.2053,11.2112,1443600.0
2006-04-21 14:05:00,19.05,19.08,19.05,19.07,1156000.0,11.2112,11.2288,11.2112,11.223,1156000.0
2006-04-21 14:10:00,19.06,19.07,19.04,19.05,526700.0,11.2171,11.223,11.2053,11.2112,526700.0
2006-04-21 14:15:00,19.05,19.08,19.02,19.08,1846200.0,11.2112,11.2288,11.1935,11.2288,1846200.0
2006-04-21 14:20:00,19.08,19.14,19.07,19.13,2465700.0,11.2288,11.2642,11.223,11.2583,2465700.0
2006-04-21 14:25:00,19.13,19.14,19.08,19.13,1489800.0,11.2583,11.2642,11.2288,11.2583,1489800.0
2006-04-21 14:30:00,19.13,19.15,19.09,19.11,1088100.0,11.2583,11.27,11.2347,11.2465,1088100.0
2006-04-21 14:35:00,19.1,19.11,19.07,19.09,1135900.0,11.2406,11.2465,11.223,11.2347,1135900.0
2006-04-21 14:40:00,19.09,19.1,19.03,19.03,1699500.0,11.2347,11.2406,11.1994,11.1994,1699500.0
2006-04-21 14:45:00,19.04,19.05,19.02,19.04,1163800.0,11.2053,11.2112,11.1935,11.2053,1163800.0
2006-04-21 14:50:00,19.04,19.07,19.03,19.06,1736000.0,11.2053,11.223,11.1994,11.2171,1736000.0
2006-04-21 14:55:00,19.05,19.1,19.04,19.06,944800.0,11.2112,11.2406,11.2053,11.2171,944800.0
2006-04-21 15:00:00,19.05,19.06,19.03,19.03,683900.0,11.2112,11.2171,11.1994,11.1994,683900.0
2006-04-21 15:05:00,19.04,19.07,19.03,19.06,854400.0,11.2053,11.223,11.1994,11.2171,854400.0
2006-04-21 15:10:00,19.06,19.07,19.05,19.05,660400.0,11.2171,11.223,11.2112,11.2112,660400.0
2006-04-21 15:15:00,19.05,19.06,19.04,19.05,1055800.0,11.2112,11.2171,11.2053,11.2112,1055800.0
2006-04-21 15:20:00,19.05,19.07,19.05,19.06,854600.0,11.2112,11.223,11.2112,11.2171,854600.0
2006-04-21 15:25:00,19.07,19.1,19.06,19.1,1105700.0,11.223,11.2406,11.2171,11.2406,1105700.0
2006-04-21 15:30:00,19.1,19.11,19.07,19.07,1532500.0,11.2406,11.2465,11.223,11.223,1532500.0
2006-04-21 15:35:00,19.07,19.09,19.06,19.08,930700.0,11.223,11.2347,11.2171,11.2288,930700.0
2006-04-21 15:40:00,19.08,19.09,19.06,19.07,1719800.0,11.2288,11.2347,11.2171,11.223,1719800.0
2006-04-21 15:45:00,19.07,19.09,19.04,19.05,1114800.0,11.223,11.2347,11.2053,11.2112,1114800.0
2006-04-21 15:50:00,19.05,19.06,19.03,19.05,1820700.0,11.2112,11.2171,11.1994,11.2112,1820700.0
2006-04-21 15:55:00,19.04,19.08,19.04,19.05,2242000.0,11.2053,11.2288,11.2053,11.2112,2242000.0
2006-04-24 09:30:00,18.5,19.25,18.5,19.04,2854300.0,10.8875,11.3289,10.8875,11.2053,2854300.0
2006-04-24 09:35:00,19.05,19.08,19.01,19.01,1281600.0,11.2112,11.2288,11.1877,11.1877,1281600.0
2006-04-24 09:40:00,19.02,19.03,18.99,19.0,2137500.0,11.1935,11.1994,11.1759,11.1818,2137500.0
2006-04-24 09:45:00,19.0,19.03,18.96,18.97,1731500.0,11.1818,11.1994,11.1582,11.1641,1731500.0
2006-04-24 09:50:00,18.97,19.02,18.96,18.98,1086500.0,11.1641,11.1935,11.1582,11.17,1086500.0
2006-04-24 09:55:00,18.98,19.01,18.97,18.98,1064600.0,11.17,11.1877,11.1641,11.17,1064600.0
2006-04-24 10:00:00,18.98,18.99,18.98,18.99,595000.0,11.17,11.1759,11.17,11.1759,595000.0
2006-04-24 10:05:00,18.99,18.99,18.96,18.97,941700.0,11.1759,11.1759,11.1582,11.1641,941700.0
2006-04-24 10:10:00,18.97,18.98,18.95,18.98,339300.0,11.1641,11.17,11.1523,11.17,339300.0
2006-04-24 10:15:00,18.97,19.01,18.95,18.98,1813400.0,11.1641,11.1877,11.1523,11.17,1813400.0
2006-04-24 10:20:00,18.98,19.02,18.97,19.01,1089500.0,11.17,11.1935,11.1641,11.1877,1089500.0
2006-04-24 10:25:00,19.01,19.03,19.0,19.0,888600.0,11.1877,11.1994,11.1818,11.1818,888600.0
2006-04-24 10:30:00,19.0,19.02,18.99,18.99,484200.0,11.1818,11.1935,11.1759,11.1759,484200.0
2006-04-24 10:35:00,18.99,19.08,18.99,19.07,1197900.0,11.1759,11.2288,11.1759,11.223,1197900.0
2006-04-24 10:40:00,19.07,19.08,19.03,19.03,1066400.0,11.223,11.2288,11.1994,11.1994,1066400.0
2006-04-24 10:45:00,19.03,19.04,19.0,19.03,635300.0,11.1994,11.2053,11.1818,11.1994,635300.0
2006-04-24 10:50:00,19.02,19.07,19.0,19.0,493100.0,11.1935,11.223,11.1818,11.1818,493100.0
2006-04-24 10:55:00,19.01,19.01,18.97,18.98,735400.0,11.1877,11.1877,11.1641,11.17,735400.0
2006-04-24 11:00:00,18.98,19.01,18.97,18.97,332700.0,11.17,11.1877,11.1641,11.1641,332700.0
2006-04-24 11:05:00,18.97,18.98,18.9,18.94,1434600.0,11.1641,11.17,11.1229,11.1465,1434600.0
2006-04-24 11:10:00,18.93,18.96,18.93,18.95,800400.0,11.1406,11.1582,11.1406,11.1523,800400.0
2006-04-24 11:15:00,18.94,18.96,18.93,18.94,648300.0,11.1465,11.1582,11.1406,11.1465,648300.0
2006-04-24 11:20:00,18.94,18.95,18.93,18.94,399500.0,11.1465,11.1523,11.1406,11.1465,399500.0
2006-04-24 11:25:00,18.93,18.98,18.93,18.97,925600.0,11.1406,11.17,11.1406,11.1641,925600.0
2006-04-24 11:30:00,18.96,18.97,18.93,18.93,646500.0,11.1582,11.1641,11.1406,11.1406,646500.0
2006-04-24 11:35:00,18.94,19.0,18.93,18.98,1346100.0,11.1465,11.1818,11.1406,11.17,1346100.0
2006-04-24 11:40:00,18.98,19.03,18.98,19.02,680700.0,11.17,11.1994,11.17,11.1935,680700.0
2006-04-24 11:45:00,19.02,19.03,19.0,19.02,550700.0,11.1935,11.1994,11.1818,11.1935,550700.0
2006-04-24 11:50:00,19.02,19.02,18.98,19.0,428200.0,11.1935,11.1935,11.17,11.1818,428200.0
2006-04-24 11:55:00,18.99,19.01,18.98,18.99,285900.0,11.1759,11.1877,11.17,11.1759,285900.0
2006-04-24 12:00:00,18.99,19.01,18.97,18.97,325000.0,11.1759,11.1877,11.1641,11.1641,325000.0
2006-04-24 12:05:00,18.96,18.97,18.96,18.96,185000.0,11.1582,11.1641,11.1582,11.1582,185000.0
2006-04-24 12:10:00,18.96,18.98,18.95,18.95,427600.0,11.1582,11.17,11.1523,11.1523,427600.0
2006-04-24 12:15:00,18.95,18.97,18.95,18.95,475300.0,11.1523,11.1641,11.1523,11.1523,475300.0
2006-04-24 12:20:00,18.95,18.96,18.94,18.95,417900.0,11.1523,11.1582,11.1465,11.1523,417900.0
2006-04-24 12:25:00,18.95,18.96,18.95,18.95,263200.0,11.1523,11.1582,11.1523,11.1523,263200.0
2006-04-24 12:30:00,18.96,18.96,18.94,18.94,329200.0,11.1582,11.1582,11.1465,11.1465,329200.0
2006-04-24 12:35:00,18.95,18.95,18.94,18.95,157900.0,11.1523,11.1523,11.1465,11.1523,157900.0
2006-04-24 12:40:00,18.95,18.95,18.94,18.95,183300.0,11.1523,11.1523,11.1465,11.1523,183300.0
2006-04-24 12:45:00,18.95,18.96,18.94,18.95,223000.0,11.1523,11.1582,11.1465,11.1523,223000.0
2006-04-24 12:50:00,18.95,18.96,18.94,18.96,356900.0,11.1523,11.1582,11.1465,11.1582,356900.0
2006-04-24 12:55:00,18.96,18.99,18.95,18.98,725800.0,11.1582,11.1759,11.1523,11.17,725800.0
2006-04-24 13:00:00,18.98,18.99,18.97,18.97,311300.0,11.17,11.1759,11.1641,11.1641,311300.0
2006-04-24 13:05:00,18.97,18.99,18.95,18.97,383200.0,11.1641,11.1759,11.1523,11.1641,383200.0
2006-04-24 13:10:00,18.96,18.96,18.95,18.95,544600.0,11.1582,11.1582,11.1523,11.1523,544600.0
2006-04-24 13:15:00,18.96,18.99,18.95,18.98,1006000.0,11.1582,11.1759,11.1523,11.17,1006000.0
2006-04-24 13:20:00,18.98,18.98,18.95,18.96,255800.0,11.17,11.17,11.1523,11.1582,255800.0
2006-04-24 13:25:00,18.96,18.97,18.96,18.97,217200.0,11.1582,11.1641,11.1582,11.1641,217200.0
2006-04-24 13:30:00,18.97,18.97,18.94,18.95,912500.0,11.1641,11.1641,11.1465,11.1523,912500.0
2006-04-24 13:35:00,18.95,18.97,18.95,18.96,270600.0,11.1523,11.1641,11.1523,11.1582,270600.0
2006-04-24 13:40:00,18.96,18.98,18.95,18.98,805000.0,11.1582,11.17,11.1523,11.17,805000.0
2006-04-24 13:45:00,18.98,18.98,18.97,18.97,313800.0,11.17,11.17,11.1641,11.1641,313800.0
2006-04-24 13:50:00,18.98,18.98,18.97,18.97,138500.0,11.17,11.17,11.1641,11.1641,138500.0
2006-04-24 13:55:00,18.97,18.98,18.96,18.96,312700.0,11.1641,11.17,11.1582,11.1582,312700.0
2006-04-24 14:00:00,18.96,18.97,18.95,18.97,288000.0,11.1582,11.1641,11.1523,11.1641,288000.0
2006-04-24 14:05:00,18.96,18.97,18.96,18.96,120000.0,11.1582,11.1641,11.1582,11.1582,120000.0
2006-04-24 14:10:00,18.96,18.97,18.96,18.96,288200.0,11.1582,11.1641,11.1582,11.1582,288200.0
2006-04-24 14:15:00,18.97,18.97,18.95,18.96,526000.0,11.1641,11.1641,11.1523,11.1582,526000.0
2006-04-24 14:20:00,18.96,18.97,18.94,18.95,729700.0,11.1582,11.1641,11.1465,11.1523,729700.0
2006-04-24 14:25:00,18.95,18.95,18.92,18.93,819500.0,11.1523,11.1523,11.1347,11.1406,819500.0
2006-04-24 14:30:00,18.94,18.96,18.93,18.95,604400.0,11.1465,11.1582,11.1406,11.1523,604400.0
2006-04-24 14:35:00,18.95,18.96,18.93,18.93,309800.0,11.1523,11.1582,11.1406,11.1406,309800.0
2006-04-24 14:40:00,18.93,18.94,18.92,18.93,449500.0,11.1406,11.1465,11.1347,11.1406,449500.0
2006-04-24 14:45:00,18.93,18.94,18.93,18.93,421400.0,11.1406,11.1465,11.1406,11.1406,421400.0
2006-04-24 14:50:00,18.94,18.95,18.93,18.94,512800.0,11.1465,11.1523,11.1406,11.1465,512800.0
2006-04-24 14:55:00,18.93,18.94,18.93,18.93,147300.0,11.1406,11.1465,11.1406,11.1406,147300.0
2006-04-24 15:00:00,18.94,18.95,18.93,18.94,499400.0,11.1465,11.1523,11.1406,11.1465,499400.0
2006-04-24 15:05:00,18.94,18.95,18.93,18.94,514700.0,11.1465,11.1523,11.1406,11.1465,514700.0
2006-04-24 15:10:00,18.93,18.94,18.92,18.92,591900.0,11.1406,11.1465,11.1347,11.1347,591900.0
2006-04-24 15:15:00,18.92,18.94,18.92,18.93,851200.0,11.1347,11.1465,11.1347,11.1406,851200.0
2006-04-24 15:20:00,18.94,18.95,18.92,18.92,348100.0,11.1465,11.1523,11.1347,11.1347,348100.0
2006-04-24 15:25:00,18.92,19.05,18.92,18.95,1563800.0,11.1347,11.2112,11.1347,11.1523,1563800.0
2006-04-24 15:30:00,18.95,19.0,18.95,18.97,2932800.0,11.1523,11.1818,11.1523,11.1641,2932800.0
2006-04-24 15:35:00,18.97,18.98,18.95,18.96,1013300.0,11.1641,11.17,11.1523,11.1582,1013300.0
2006-04-24 15:40:00,18.96,18.97,18.92,18.92,1150200.0,11.1582,11.1641,11.1347,11.1347,1150200.0
2006-04-24 15:45:00,18.92,18.97,18.92,18.95,1996400.0,11.1347,11.1641,11.1347,11.1523,1996400.0
2006-04-24 15:50:00,18.95,18.95,18.92,18.92,1467900.0,11.1523,11.1523,11.1347,11.1347,1467900.0
2006-04-24 15:55:00,18.92,18.93,18.91,18.91,1475500.0,11.1347,11.1406,11.1288,11.1288,1475500.0
2006-04-25 09:30:00,18.95,19.93,18.91,18.91,2738500.0,11.1523,11.7291,11.1288,11.1288,2738500.0
2006-04-25 09:35:00,18.92,18.92,18.83,18.85,1762200.0,11.1347,11.1347,11.0817,11.0935,1762200.0
2006-04-25 09:40:00,18.85,18.88,18.82,18.85,1757600.0,11.0935,11.1111,11.0758,11.0935,1757600.0
2006-04-25 09:45:00,18.86,18.89,18.85,18.87,1187900.0,11.0994,11.117,11.0935,11.1053,1187900.0
2006-04-25 09:50:00,18.86,18.9,18.85,18.87,1111100.0,11.0994,11.1229,11.0935,11.1053,1111100.0
2006-04-25 09:55:00,18.86,18.88,18.85,18.87,915200.0,11.0994,11.1111,11.0935,11.1053,915200.0
2006-04-25 10:00:00,18.87,18.88,18.82,18.83,1288200.0,11.1053,11.1111,11.0758,11.0817,1288200.0
2006-04-25 10:05:00,18.83,18.84,18.79,18.79,1706800.0,11.0817,11.0876,11.0582,11.0582,1706800.0
2006-04-25 10:10:00,18.79,18.9,18.78,18.82,1166300.0,11.0582,11.1229,11.0523,11.0758,1166300.0
2006-04-25 10:15:00,18.82,18.82,18.77,18.8,1080900.0,11.0758,11.0758,11.0464,11.0641,1080900.0
2006-04-25 10:20:00,18.8,18.81,18.76,18.78,1155700.0,11.0641,11.07,11.0405,11.0523,1155700.0
2006-04-25 10:25:00,18.77,18.79,18.75,18.78,1500900.0,11.0464,11.0582,11.0346,11.0523,1500900.0
2006-04-25 10:30:00,18.79,18.79,18.76,18.79,798900.0,11.0582,11.0582,11.0405,11.0582,798900.0
2006-04-25 10:35:00,18.78,18.8,18.78,18.79,843200.0,11.0523,11.0641,11.0523,11.0582,843200.0
2006-04-25 10:40:00,18.79,18.79,18.78,18.79,624300.0,11.0582,11.0582,11.0523,11.0582,624300.0
2006-04-25 10:45:00,18.78,18.82,18.78,18.8,1228400.0,11.0523,11.0758,11.0523,11.0641,1228400.0
2006-04-25 10:50:00,18.8,18.81,18.78,18.8,816600.0,11.0641,11.07,11.0523,11.0641,816600.0
2006-04-25 10:55:00,18.81,18.84,18.8,18.81,1441900.0,11.07,11.0876,11.0641,11.07,1441900.0
2006-04-25 11:00:00,18.81,18.95,18.79,18.81,1260700.0,11.07,11.1523,11.0582,11.07,1260700.0
2006-04-25 11:05:00,18.81,18.82,18.79,18.81,435700.0,11.07,11.0758,11.0582,11.07,435700.0
2006-04-25 11:10:00,18.8,18.81,18.77,18.79,624300.0,11.0641,11.07,11.0464,11.0582,624300.0
2006-04-25 11:15:00,18.78,18.8,18.78,18.79,434600.0,11.0523,11.0641,11.0523,11.0582,434600.0
2006-04-25 11:20:00,18.79,18.82,18.78,18.8,1484400.0,11.0582,11.0758,11.0523,11.0641,1484400.0
2006-04-25 11:25:00,18.81,18.82,18.8,18.81,451600.0,11.07,11.0758,11.0641,11.07,451600.0
2006-04-25 11:30:00,18.81,18.82,18.8,18.81,501200.0,11.07,11.0758,11.0641,11.07,501200.0
2006-04-25 11:35:00,18.81,18.82,18.79,18.8,298400.0,11.07,11.0758,11.0582,11.0641,298400.0
2006-04-25 11:40:00,18.8,18.81,18.77,18.79,753700.0,11.0641,11.07,11.0464,11.0582,753700.0
2006-04-25 11:45:00,18.78,18.81,18.78,18.8,1318400.0,11.0523,11.07,11.0523,11.0641,1318400.0
2006-04-25 11:50:00,18.8,18.81,18.78,18.8,1057300.0,11.0641,11.07,11.0523,11.0641,1057300.0
2006-04-25 11:55:00,18.8,18.83,18.8,18.82,914600.0,11.0641,11.0817,11.0641,11.0758,914600.0
2006-04-25 12:00:00,18.82,18.82,18.79,18.79,381800.0,11.0758,11.0758,11.0582,11.0582,381800.0
2006-04-25 12:05:00,18.79,18.8,18.78,18.78,280700.0,11.0582,11.0641,11.0523,11.0523,280700.0
2006-04-25 12:10:00,18.79,18.81,18.78,18.8,449700.0,11.0582,11.07,11.0523,11.0641,449700.0
2006-04-25 12:15:00,18.79,18.81,18.79,18.8,646700.0,11.0582,11.07,11.0582,11.0641,646700.0
2006-04-25 12:20:00,18.79,18.81,18.79,18.8,297700.0,11.0582,11.07,11.0582,11.0641,297700.0
2006-04-25 12:25:00,18.81,18.83,18.79,18.83,969400.0,11.07,11.0817,11.0582,11.0817,969400.0
2006-04-25 12:30:00,18.83,18.84,18.81,18.84,642300.0,11.0817,11.0876,11.07,11.0876,642300.0
2006-04-25 12:35:00,18.83,18.9,18.83,18.84,1241500.0,11.0817,11.1229,11.0817,11.0876,1241500.0
2006-04-25 12:40:00,18.84,18.86,18.84,18.84,335500.0,11.0876,11.0994,11.0876,11.0876,335500.0
2006-04-25 12:45:00,18.84,18.86,18.84,18.85,357500.0,11.0876,11.0994,11.0876,11.0935,357500.0
2006-04-25 12:50:00,18.84,18.85,18.83,18.83,298500.0,11.0876,11.0935,11.0817,11.0817,298500.0
2006-04-25 12:55:00,18.83,18.86,18.83,18.85,721100.0,11.0817,11.0994,11.0817,11.0935,721100.0
2006-04-25 13:00:00,18.84,18.85,18.8,18.84,1021400.0,11.0876,11.0935,11.0641,11.0876,1021400.0
2006-04-25 13:05:00,18.83,18.84,18.81,18.83,1149500.0,11.0817,11.0876,11.07,11.0817,1149500.0
2006-04-25 13:10:00,18.83,18.84,18.82,18.84,640000.0,11.0817,11.0876,11.0758,11.0876,640000.0
2006-04-25 13:15:00,18.84,18.85,18.82,18.83,638800.0,11.0876,11.0935,11.0758,11.0817,638800.0
2006-04-25 13:20:00,18.83,18.85,18.83,18.84,170800.0,11.0817,11.0935,11.0817,11.0876,170800.0
2006-04-25 13:25:00,18.84,18.84,18.81,18.83,450700.0,11.0876,11.0876,11.07,11.0817,450700.0
2006-04-25 13:30:00,18.83,18.85,18.83,18.84,709200.0,11.0817,11.0935,11.0817,11.0876,709200.0
2006-04-25 13:35:00,18.85,18.87,18.84,18.87,492300.0,11.0935,11.1053,11.0876,11.1053,492300.0
2006-04-25 13:40:00,18.87,18.9,18.85,18.88,1333000.0,11.1053,11.1229,11.0935,11.1111,1333000.0
2006-04-25 13:45:00,18.88,18.97,18.86,18.96,2652800.0,11.1111,11.1641,11.0994,11.1582,2652800.0
2006-04-25 13:50:00,18.96,19.06,18.96,19.0,3960100.0,11.1582,11.2171,11.1582,11.1818,3960100.0
2006-04-25 13:55:00,19.0,19.05,18.95,19.0,1719000.0,11.1818,11.2112,11.1523,11.1818,1719000.0
2006-04-25 14:00:00,19.0,19.06,18.99,19.02,1919400.0,11.1818,11.2171,11.1759,11.1935,1919400.0
2006-04-25 14:05:00,19.03,19.03,18.98,18.99,889500.0,11.1994,11.1994,11.17,11.1759,889500.0
2006-04-25 14:10:00,18.99,19.05,18.99,19.01,1196800.0,11.1759,11.2112,11.1759,11.1877,1196800.0
2006-04-25 14:15:00,19.01,19.02,18.96,18.98,1134800.0,11.1877,11.1935,11.1582,11.17,1134800.0
2006-04-25 14:20:00,18.98,19.05,18.98,19.05,1129500.0,11.17,11.2112,11.17,11.2112,1129500.0
2006-04-25 14:25:00,19.05,19.09,19.04,19.09,1712300.0,11.2112,11.2347,11.2053,11.2347,1712300.0
2006-04-25 14:30:00,19.08,19.12,19.07,19.11,2248000.0,11.2288,11.2524,11.223,11.2465,2248000.0
2006-04-25 14:35:00,19.1,19.11,19.07,19.08,742300.0,11.2406,11.2465,11.223,11.2288,742300.0
2006-04-25 14:40:00,19.08,19.1,19.05,19.07,752000.0,11.2288,11.2406,11.2112,11.223,752000.0
2006-04-25 14:45:00,19.07,19.09,19.04,19.05,1048100.0,11.223,11.2347,11.2053,11.2112,1048100.0
2006-04-25 14:50:00,19.06,19.06,18.99,18.99,1198500.0,11.2171,11.2171,11.1759,11.1759,1198500.0
2006-04-25 14:55:00,19.0,19.04,18.99,19.01,1175400.0,11.1818,11.2053,11.1759,11.1877,1175400.0
2006-04-25 15:00:00,19.01,19.03,19.0,19.02,572100.0,11.1877,11.1994,11.1818,11.1935,572100.0
2006-04-25 15:05:00,19.02,19.06,19.01,19.06,760800.0,11.1935,11.2171,11.1877,11.2171,760800.0
2006-04-25 15:10:00,19.05,19.1,19.05,19.07,1162400.0,11.2112,11.2406,11.2112,11.223,1162400.0
2006-04-25 15:15:00,19.08,19.11,19.06,19.09,983700.0,11.2288,11.2465,11.2171,11.2347,983700.0
2006-04-25 15:20:00,19.09,19.13,19.08,19.12,862600.0,11.2347,11.2583,11.2288,11.2524,862600.0
2006-04-25 15:25:00,19.12,19.15,19.11,19.14,971000.0,11.2524,11.27,11.2465,11.2642,971000.0
2006-04-25 15:30:00,19.14,19.16,19.12,19.15,1512000.0,11.2642,11.2759,11.2524,11.27,1512000.0
2006-04-25 15:35:00,19.14,19.2,19.13,19.17,1843300.0,11.2642,11.2995,11.2583,11.2818,1843300.0
2006-04-25 15:40:00,19.17,19.19,19.16,19.16,969600.0,11.2818,11.2936,11.2759,11.2759,969600.0
2006-04-25 15:45:00,19.16,19.2,19.16,19.19,909600.0,11.2759,11.2995,11.2759,11.2936,909600.0
2006-04-25 15:50:00,19.19,19.2,19.14,19.15,1001600.0,11.2936,11.2995,11.2642,11.27,1001600.0
2006-04-25 15:55:00,19.15,19.18,19.11,19.16,1933300.0,11.27,11.2877,11.2465,11.2759,1933300.0
2006-04-26 09:30:00,19.14,19.33,19.12,19.31,3148100.0,11.2642,11.376,11.2524,11.3642,3148100.0
2006-04-26 09:35:00,19.31,19.35,19.24,19.26,1362500.0,11.3642,11.3877,11.323,11.3348,1362500.0
2006-04-26 09:40:00,19.26,19.26,19.19,19.2,938800.0,11.3348,11.3348,11.2936,11.2995,938800.0
2006-04-26 09:45:00,19.2,19.21,19.14,19.18,1163000.0,11.2995,11.3054,11.2642,11.2877,1163000.0
2006-04-26 09:50:00,19.19,19.27,19.18,19.26,1147500.0,11.2936,11.3407,11.2877,11.3348,1147500.0
2006-04-26 09:55:00,19.27,19.31,19.24,19.3,1214300.0,11.3407,11.3642,11.323,11.3583,1214300.0
2006-04-26 10:00:00,19.3,19.3,19.22,19.23,1524100.0,11.3583,11.3583,11.3112,11.3171,1524100.0
2006-04-26 10:05:00,19.23,19.31,19.23,19.31,1221200.0,11.3171,11.3642,11.3171,11.3642,1221200.0
2006-04-26 10:10:00,19.3,19.32,19.28,19.3,2028000.0,11.3583,11.3701,11.3466,11.3583,2028000.0
2006-04-26 10:15:00,19.3,19.35,19.3,19.32,889800.0,11.3583,11.3877,11.3583,11.3701,889800.0
2006-04-26 10:20:00,19.32,19.33,19.3,19.31,739500.0,11.3701,11.376,11.3583,11.3642,739500.0
2006-04-26 10:25:00,19.31,19.33,19.31,19.31,551900.0,11.3642,11.376,11.3642,11.3642,551900.0
2006-04-26 10:30:00,19.31,19.32,19.28,19.28,519000.0,11.3642,11.3701,11.3466,11.3466,519000.0
2006-04-26 10:35:00,19.28,19.29,19.26,19.27,839100.0,11.3466,11.3524,11.3348,11.3407,839100.0
2006-04-26 10:40:00,19.27,19.27,19.23,19.25,824100.0,11.3407,11.3407,11.3171,11.3289,824100.0
2006-04-26 10:45:00,19.25,19.27,19.24,19.26,1165900.0,11.3289,11.3407,11.323,11.3348,1165900.0
2006-04-26 10:50:00,19.26,19.27,19.25,19.25,350500.0,11.3348,11.3407,11.3289,11.3289,350500.0
2006-04-26 10:55:00,19.26,19.27,19.25,19.25,1042900.0,11.3348,11.3407,11.3289,11.3289,1042900.0
2006-04-26 11:00:00,19.25,19.28,19.25,19.28,648200.0,11.3289,11.3466,11.3289,11.3466,648200.0
2006-04-26 11:05:00,19.28,19.32,19.27,19.31,996300.0,11.3466,11.3701,11.3407,11.3642,996300.0
2006-04-26 11:10:00,19.31,19.32,19.3,19.3,577000.0,11.3642,11.3701,11.3583,11.3583,577000.0
2006-04-26 11:15:00,19.31,19.31,19.3,19.3,418200.0,11.3642,11.3642,11.3583,11.3583,418200.0
2006-04-26 11:20:00,19.3,19.31,19.27,19.27,424900.0,11.3583,11.3642,11.3407,11.3407,424900.0
2006-04-26 11:25:00,19.28,19.28,19.2,19.23,1383000.0,11.3466,11.3466,11.2995,11.3171,1383000.0
2006-04-26 11:30:00,19.23,19.26,19.22,19.24,462900.0,11.3171,11.3348,11.3112,11.323,462900.0
2006-04-26 11:35:00,19.24,19.25,19.23,19.24,392100.0,11.323,11.3289,11.3171,11.323,392100.0
2006-04-26 11:40:00,19.25,19.27,19.24,19.27,554600.0,11.3289,11.3407,11.323,11.3407,554600.0
2006-04-26 11:45:00,19.27,19.3,19.26,19.28,602300.0,11.3407,11.3583,11.3348,11.3466,602300.0
2006-04-26 11:50:00,19.29,19.3,19.28,19.28,505400.0,11.3524,11.3583,11.3466,11.3466,505400.0
2006-04-26 11:55:00,19.29,19.29,19.26,19.27,288500.0,11.3524,11.3524,11.3348,11.3407,288500.0
2006-04-26 12:00:00,19.27,19.27,19.25,19.26,477400.0,11.3407,11.3407,11.3289,11.3348,477400.0
2006-04-26 12:05:00,19.26,19.28,19.25,19.26,323200.0,11.3348,11.3466,11.3289,11.3348,323200.0
2006-04-26 12:10:00,19.26,19.3,19.25,19.29,734600.0,11.3348,11.3583,11.3289,11.3524,734600.0
2006-04-26 12:15:00,19.29,19.29,19.27,19.27,620300.0,11.3524,11.3524,11.3407,11.3407,620300.0
2006-04-26 12:20:00,19.28,19.33,19.27,19.33,978800.0,11.3466,11.376,11.3407,11.376,978800.0
2006-04-26 12:25:00,19.33,19.33,19.31,19.32,721600.0,11.376,11.376,11.3642,11.3701,721600.0
2006-04-26 12:30:00,19.32,19.33,19.3,19.32,452500.0,11.3701,11.376,11.3583,11.3701,452500.0
2006-04-26 12:35:00,19.32,19.32,19.31,19.31,206700.0,11.3701,11.3701,11.3642,11.3642,206700.0
2006-04-26 12:40:00,19.31,19.32,19.31,19.31,178700.0,11.3642,11.3701,11.3642,11.3642,178700.0
2006-04-26 12:45:00,19.32,19.32,19.29,19.32,536400.0,11.3701,11.3701,11.3524,11.3701,536400.0
2006-04-26 12:50:00,19.32,19.32,19.31,19.32,141900.0,11.3701,11.3701,11.3642,11.3701,141900.0
2006-04-26 12:55:00,19.32,19.33,19.3,19.3,425300.0,11.3701,11.376,11.3583,11.3583,425300.0
2006-04-26 13:00:00,19.31,19.31,19.29,19.29,314500.0,11.3642,11.3642,11.3524,11.3524,314500.0
2006-04-26 13:05:00,19.29,19.3,19.28,19.3,472900.0,11.3524,11.3583,11.3466,11.3583,472900.0
2006-04-26 13:10:00,19.3,19.35,19.29,19.33,1150200.0,11.3583,11.3877,11.3524,11.376,1150200.0
2006-04-26 13:15:00,19.33,19.33,19.3,19.3,214200.0,11.376,11.376,11.3583,11.3583,214200.0
2006-04-26 13:20:00,19.3,19.33,19.3,19.33,469400.0,11.3583,11.376,11.3583,11.376,469400.0
2006-04-26 13:25:00,19.33,19.33,19.3,19.3,753100.0,11.376,11.376,11.3583,11.3583,753100.0
2006-04-26 13:30:00,19.31,19.32,19.29,19.31,275300.0,11.3642,11.3701,11.3524,11.3642,275300.0
2006-04-26 13:35:00,19.3,19.32,19.29,19.31,471700.0,11.3583,11.3701,11.3524,11.3642,471700.0
2006-04-26 13:40:00,19.32,19.34,19.31,19.32,1138200.0,11.3701,11.3819,11.3642,11.3701,1138200.0
2006-04-26 13:45:00,19.32,19.34,19.31,19.33,515700.0,11.3701,11.3819,11.3642,11.376,515700.0
2006-04-26 13:50:00,19.33,19.35,19.32,19.34,917700.0,11.376,11.3877,11.3701,11.3819,917700.0
2006-04-26 13:55:00,19.34,19.35,19.32,19.35,387700.0,11.3819,11.3877,11.3701,11.3877,387700.0
2006-04-26 14:00:00,19.35,19.35,19.25,19.34,1532700.0,11.3877,11.3877,11.3289,11.3819,1532700.0
2006-04-26 14:05:00,19.35,19.36,19.34,19.35,675900.0,11.3877,11.3936,11.3819,11.3877,675900.0
2006-04-26 14:10:00,19.35,19.39,19.35,19.36,1066800.0,11.3877,11.4113,11.3877,11.3936,1066800.0
2006-04-26 14:15:00,19.37,19.38,19.36,19.37,648300.0,11.3995,11.4054,11.3936,11.3995,648300.0
2006-04-26 14:20:00,19.38,19.39,19.37,19.39,1605400.0,11.4054,11.4113,11.3995,11.4113,1605400.0
2006-04-26 14:25:00,19.39,19.41,19.38,19.41,881700.0,11.4113,11.4231,11.4054,11.4231,881700.0
2006-04-26 14:30:00,19.41,19.41,19.39,19.4,1314100.0,11.4231,11.4231,11.4113,11.4172,1314100.0
2006-04-26 14:35:00,19.41,19.41,19.38,19.4,923500.0,11.4231,11.4231,11.4054,11.4172,923500.0
2006-04-26 14:40:00,19.4,19.47,19.39,19.46,2888600.0,11.4172,11.4584,11.4113,11.4525,2888600.0
2006-04-26 14:45:00,19.46,19.58,19.45,19.5,4680100.0,11.4525,11.5231,11.4466,11.476,4680100.0
2006-04-26 14:50:00,19.5,19.51,19.45,19.51,2524300.0,11.476,11.4819,11.4466,11.4819,2524300.0
2006-04-26 14:55:00,19.51,19.55,19.5,19.55,2400700.0,11.4819,11.5055,11.476,11.5055,2400700.0
2006-04-26 15:00:00,19.55,19.58,19.54,19.57,2696500.0,11.5055,11.5231,11.4996,11.5172,2696500.0
2006-04-26 15:05:00,19.58,19.58,19.52,19.53,1253700.0,11.5231,11.5231,11.4878,11.4937,1253700.0
2006-04-26 15:10:00,19.52,19.57,19.49,19.49,2382200.0,11.4878,11.5172,11.4701,11.4701,2382200.0
2006-04-26 15:15:00,19.5,19.52,19.42,19.43,2440800.0,11.476,11.4878,11.4289,11.4348,2440800.0
2006-04-26 15:20:00,19.44,19.47,19.43,19.46,1632900.0,11.4407,11.4584,11.4348,11.4525,1632900.0
2006-04-26 15:25:00,19.46,19.56,19.45,19.45,933600.0,11.4525,11.5113,11.4466,11.4466,933600.0
2006-04-26 15:30:00,19.45,19.46,19.43,19.44,989000.0,11.4466,11.4525,11.4348,11.4407,989000.0
2006-04-26 15:35:00,19.44,19.45,19.37,19.39,1589700.0,11.4407,11.4466,11.3995,11.4113,1589700.0
2006-04-26 15:40:00,19.4,19.49,19.38,19.48,2098300.0,11.4172,11.4701,11.4054,11.4643,2098300.0
2006-04-26 15:45:00,19.48,19.49,19.43,19.48,923900.0,11.4643,11.4701,11.4348,11.4643,923900.0
2006-04-26 15:50:00,19.48,19.5,19.45,19.46,1376000.0,11.4643,11.476,11.4466,11.4525,1376000.0
2006-04-26 15:55:00,19.46,19.51,19.46,19.49,2130100.0,11.4525,11.4819,11.4525,11.4701,2130100.0
2006-04-27 09:30:00,19.39,20.0,19.2,19.34,2152200.0,11.4113,11.7703,11.2995,11.3819,2152200.0
2006-04-27 09:35:00,19.35,19.35,19.31,19.32,1080600.0,11.3877,11.3877,11.3642,11.3701,1080600.0
2006-04-27 09:40:00,19.32,19.42,19.31,19.36,3571600.0,11.3701,11.4289,11.3642,11.3936,3571600.0
2006-04-27 09:45:00,19.37,19.43,19.36,19.42,1016200.0,11.3995,11.4348,11.3936,11.4289,1016200.0
2006-04-27 09:50:00,19.42,19.49,19.4,19.47,1959100.0,11.4289,11.4701,11.4172,11.4584,1959100.0
2006-04-27 09:55:00,19.48,19.57,19.47,19.54,1532800.0,11.4643,11.5172,11.4584,11.4996,1532800.0
2006-04-27 10:00:00,19.54,19.66,19.52,19.57,3188300.0,11.4996,11.5702,11.4878,11.5172,3188300.0
2006-04-27 10:05:00,19.57,19.63,19.54,19.58,1283700.0,11.5172,11.5525,11.4996,11.5231,1283700.0
2006-04-27 10:10:00,19.59,19.67,19.58,19.61,1782200.0,11.529,11.5761,11.5231,11.5408,1782200.0
2006-04-27 10:15:00,19.61,19.63,19.53,19.55,1193600.0,11.5408,11.5525,11.4937,11.5055,1193600.0
2006-04-27 10:20:00,19.54,19.56,19.42,19.45,2097500.0,11.4996,11.5113,11.4289,11.4466,2097500.0
2006-04-27 10:25:00,19.45,19.49,19.42,19.49,1187200.0,11.4466,11.4701,11.4289,11.4701,1187200.0
2006-04-27 10:30:00,19.49,19.51,19.43,19.43,937700.0,11.4701,11.4819,11.4348,11.4348,937700.0
2006-04-27 10:35:00,19.44,19.48,19.4,19.48,881600.0,11.4407,11.4643,11.4172,11.4643,881600.0
2006-04-27 10:40:00,19.48,19.53,19.45,19.45,1013400.0,11.4643,11.4937,11.4466,11.4466,1013400.0
2006-04-27 10:45:00,19.45,19.49,19.44,19.48,1141200.0,11.4466,11.4701,11.4407,11.4643,1141200.0
2006-04-27 10:50:00,19.48,19.59,19.48,19.58,2119000.0,11.4643,11.529,11.4643,11.5231,2119000.0
2006-04-27 10:55:00,19.59,19.6,19.56,19.58,1299800.0,11.529,11.5349,11.5113,11.5231,1299800.0
2006-04-27 11:00:00,19.58,19.6,19.56,19.6,808700.0,11.5231,11.5349,11.5113,11.5349,808700.0
2006-04-27 11:05:00,19.6,19.65,19.58,19.64,1247200.0,11.5349,11.5643,11.5231,11.5584,1247200.0
2006-04-27 11:10:00,19.64,19.68,19.63,19.67,1006100.0,11.5584,11.582,11.5525,11.5761,1006100.0
2006-04-27 11:15:00,19.67,19.75,19.66,19.72,2377000.0,11.5761,11.6232,11.5702,11.6055,2377000.0
2006-04-27 11:20:00,19.73,19.83,19.72,19.82,2848600.0,11.6114,11.6702,11.6055,11.6643,2848600.0
2006-04-27 11:25:00,19.83,19.88,19.8,19.87,3031400.0,11.6702,11.6997,11.6526,11.6938,3031400.0
2006-04-27 11:30:00,19.87,19.93,19.85,19.89,3257200.0,11.6938,11.7291,11.682,11.7055,3257200.0
2006-04-27 11:35:00,19.88,19.9,19.86,19.88,1892500.0,11.6997,11.7114,11.6879,11.6997,1892500.0
2006-04-27 11:40:00,19.88,19.89,19.51,19.86,1297800.0,11.6997,11.7055,11.4819,11.6879,1297800.0
2006-04-27 11:45:00,19.86,19.87,19.76,19.81,1937700.0,11.6879,11.6938,11.629,11.6585,1937700.0
2006-04-27 11:50:00,19.82,19.85,19.8,19.84,888600.0,11.6643,11.682,11.6526,11.6761,888600.0
2006-04-27 11:55:00,19.84,19.88,19.83,19.85,986400.0,11.6761,11.6997,11.6702,11.682,986400.0
2006-04-27 12:00:00,19.85,19.97,19.84,19.92,1684600.0,11.682,11.7526,11.6761,11.7232,1684600.0
2006-04-27 12:05:00,19.91,19.95,19.91,19.93,1979600.0,11.7173,11.7409,11.7173,11.7291,1979600.0
2006-04-27 12:10:00,19.93,19.93,19.9,19.91,890100.0,11.7291,11.7291,11.7114,11.7173,890100.0
2006-04-27 12:15:00,19.9,19.95,19.89,19.93,1315700.0,11.7114,11.7409,11.7055,11.7291,1315700.0
2006-04-27 12:20:00,19.93,19.95,19.8,19.94,1212200.0,11.7291,11.7409,11.6526,11.735,1212200.0
2006-04-27 12:25:00,19.94,19.95,19.9,19.91,1123700.0,11.735,11.7409,11.7114,11.7173,1123700.0
2006-04-27 12:30:00,19.92,19.92,19.88,19.89,725000.0,11.7232,11.7232,11.6997,11.7055,725000.0
2006-04-27 12:35:00,19.9,19.9,19.82,19.84,1903500.0,11.7114,11.7114,11.6643,11.6761,1903500.0
2006-04-27 12:40:00,19.84,19.84,19.81,19.83,799900.0,11.6761,11.6761,11.6585,11.6702,799900.0
2006-04-27 12:45:00,19.83,19.83,19.77,19.79,963500.0,11.6702,11.6702,11.6349,11.6467,963500.0
2006-04-27 12:50:00,19.79,19.79,19.76,19.78,1014600.0,11.6467,11.6467,11.629,11.6408,1014600.0
2006-04-27 12:55:00,19.78,19.82,19.77,19.79,799700.0,11.6408,11.6643,11.6349,11.6467,799700.0
2006-04-27 13:00:00,19.78,19.83,19.78,19.83,610900.0,11.6408,11.6702,11.6408,11.6702,610900.0
2006-04-27 13:05:00,19.82,19.83,19.78,19.83,1169400.0,11.6643,11.6702,11.6408,11.6702,1169400.0
2006-04-27 13:10:00,19.83,19.84,19.79,19.82,548800.0,11.6702,11.6761,11.6467,11.6643,548800.0
2006-04-27 13:15:00,19.82,19.83,19.8,19.83,718500.0,11.6643,11.6702,11.6526,11.6702,718500.0
2006-04-27 13:20:00,19.83,19.83,19.8,19.81,345500.0,11.6702,11.6702,11.6526,11.6585,345500.0
2006-04-27 13:25:00,19.81,19.9,19.81,19.89,1864600.0,11.6585,11.7114,11.6585,11.7055,1864600.0
2006-04-27 13:30:00,19.88,19.89,19.86,19.88,930900.0,11.6997,11.7055,11.6879,11.6997,930900.0
2006-04-27 13:35:00,19.87,19.87,19.84,19.86,997500.0,11.6938,11.6938,11.6761,11.6879,997500.0
2006-04-27 13:40:00,19.86,19.87,19.85,19.86,422300.0,11.6879,11.6938,11.682,11.6879,422300.0
2006-04-27 13:45:00,19.87,19.88,19.85,19.86,778600.0,11.6938,11.6997,11.682,11.6879,778600.0
2006-04-27 13:50:00,19.86,19.9,19.85,19.88,1062800.0,11.6879,11.7114,11.682,11.6997,1062800.0
2006-04-27 13:55:00,19.89,19.92,19.88,19.92,985100.0,11.7055,11.7232,11.6997,11.7232,985100.0
2006-04-27 14:00:00,19.92,19.94,19.91,19.91,1203200.0,11.7232,11.735,11.7173,11.7173,1203200.0
2006-04-27 14:05:00,19.91,19.94,19.91,19.93,1237100.0,11.7173,11.735,11.7173,11.7291,1237100.0
2006-04-27 14:10:00,19.92,19.93,19.91,19.92,690300.0,11.7232,11.7291,11.7173,11.7232,690300.0
2006-04-27 14:15:00,19.92,19.98,19.91,19.93,2580700.0,11.7232,11.7585,11.7173,11.7291,2580700.0
2006-04-27 14:20:00,19.93,19.96,19.91,19.93,1281000.0,11.7291,11.7467,11.7173,11.7291,1281000.0
2006-04-27 14:25:00,19.93,19.96,19.92,19.95,784300.0,11.7291,11.7467,11.7232,11.7409,784300.0
2006-04-27 14:30:00,19.96,19.98,19.94,19.95,1487500.0,11.7467,11.7585,11.735,11.7409,1487500.0
2006-04-27 14:35:00,19.95,19.99,19.94,19.98,1477900.0,11.7409,11.7644,11.735,11.7585,1477900.0
2006-04-27 14:40:00,19.98,19.99,19.95,19.98,1944600.0,11.7585,11.7644,11.7409,11.7585,1944600.0
2006-04-27 14:45:00,19.98,19.99,19.96,19.99,1485100.0,11.7585,11.7644,11.7467,11.7644,1485100.0
2006-04-27 14:50:00,19.99,19.99,19.98,19.99,3009200.0,11.7644,11.7644,11.7585,11.7644,3009200.0
2006-04-27 14:55:00,19.98,19.99,19.97,19.99,1336200.0,11.7585,11.7644,11.7526,11.7644,1336200.0
2006-04-27 15:00:00,19.98,20.03,19.98,20.0,4962400.0,11.7585,11.7879,11.7585,11.7703,4962400.0
2006-04-27 15:05:00,20.01,20.02,19.98,20.01,2730000.0,11.7762,11.7821,11.7585,11.7762,2730000.0
2006-04-27 15:10:00,20.01,20.16,19.98,20.03,1636000.0,11.7762,11.8644,11.7585,11.7879,1636000.0
2006-04-27 15:15:00,20.03,20.04,19.99,20.03,1828000.0,11.7879,11.7938,11.7644,11.7879,1828000.0
2006-04-27 15:20:00,20.03,20.2,20.03,20.16,4035000.0,11.7879,11.888,11.7879,11.8644,4035000.0
2006-04-27 15:25:00,20.16,20.16,20.11,20.12,2888200.0,11.8644,11.8644,11.835,11.8409,2888200.0
2006-04-27 15:30:00,20.12,20.13,20.1,20.1,2953000.0,11.8409,11.8468,11.8291,11.8291,2953000.0
2006-04-27 15:35:00,20.1,20.11,20.06,20.08,2977900.0,11.8291,11.835,11.8056,11.8174,2977900.0
2006-04-27 15:40:00,20.07,20.08,20.04,20.05,1716800.0,11.8115,11.8174,11.7938,11.7997,1716800.0
2006-04-27 15:45:00,20.05,20.09,20.01,20.09,3557700.0,11.7997,11.8232,11.7762,11.8232,3557700.0
2006-04-27 15:50:00,20.09,20.15,20.08,20.13,2737300.0,11.8232,11.8586,11.8174,11.8468,2737300.0
2006-04-27 15:55:00,20.14,20.14,20.09,20.09,2486100.0,11.8527,11.8527,11.8232,11.8232,2486100.0
2006-04-28 09:30:00,20.0,21.0,19.91,20.05,4124800.0,11.7703,12.3588,11.7173,11.7997,4124800.0
2006-04-28 09:35:00,20.05,20.19,20.01,20.17,2941600.0,11.7997,11.8821,11.7762,11.8703,2941600.0
2006-04-28 09:40:00,20.17,20.24,20.1,20.24,1967600.0,11.8703,11.9115,11.8291,11.9115,1967600.0
2006-04-28 09:45:00,20.24,20.26,20.15,20.21,2498800.0,11.9115,11.9233,11.8586,11.8939,2498800.0
2006-04-28 09:50:00,20.22,20.26,20.15,20.26,1523500.0,11.8998,11.9233,11.8586,11.9233,1523500.0
2006-04-28 09:55:00,20.26,20.27,20.18,20.19,1830200.0,11.9233,11.9292,11.8762,11.8821,1830200.0
2006-04-28 10:00:00,20.2,20.26,20.19,20.21,1410700.0,11.888,11.9233,11.8821,11.8939,1410700.0
2006-04-28 10:05:00,20.2,20.22,20.19,20.2,1691400.0,11.888,11.8998,11.8821,11.888,1691400.0
2006-04-28 10:10:00,20.2,20.21,20.15,20.2,1847000.0,11.888,11.8939,11.8586,11.888,1847000.0
2006-04-28 10:15:00,20.2,20.21,20.16,20.19,1558500.0,11.888,11.8939,11.8644,11.8821,1558500.0
2006-04-28 10:20:00,20.19,20.21,20.17,20.19,662900.0,11.8821,11.8939,11.8703,11.8821,662900.0
2006-04-28 10:25:00,20.19,20.2,20.17,20.2,740400.0,11.8821,11.888,11.8703,11.888,740400.0
2006-04-28 10:30:00,20.2,20.21,20.16,20.19,922900.0,11.888,11.8939,11.8644,11.8821,922900.0
2006-04-28 10:35:00,20.19,20.19,20.16,20.19,621000.0,11.8821,11.8821,11.8644,11.8821,621000.0
2006-04-28 10:40:00,20.19,20.24,20.16,20.17,1091000.0,11.8821,11.9115,11.8644,11.8703,1091000.0
2006-04-28 10:45:00,20.17,20.2,20.16,20.19,821800.0,11.8703,11.888,11.8644,11.8821,821800.0
2006-04-28 10:50:00,20.2,20.2,20.14,20.15,841900.0,11.888,11.888,11.8527,11.8586,841900.0
2006-04-28 10:55:00,20.15,20.18,20.13,20.15,825000.0,11.8586,11.8762,11.8468,11.8586,825000.0
2006-04-28 11:00:00,20.15,20.17,20.04,20.09,2165900.0,11.8586,11.8703,11.7938,11.8232,2165900.0
2006-04-28 11:05:00,20.07,20.09,20.04,20.07,1076700.0,11.8115,11.8232,11.7938,11.8115,1076700.0
2006-04-28 11:10:00,20.07,20.11,20.07,20.08,902600.0,11.8115,11.835,11.8115,11.8174,902600.0
2006-04-28 11:15:00,20.07,20.1,20.07,20.07,566700.0,11.8115,11.8291,11.8115,11.8115,566700.0
2006-04-28 11:20:00,20.08,20.1,20.06,20.07,858700.0,11.8174,11.8291,11.8056,11.8115,858700.0
2006-04-28 11:25:00,20.07,20.08,20.05,20.06,517200.0,11.8115,11.8174,11.7997,11.8056,517200.0
2006-04-28 11:30:00,20.05,20.07,20.0,20.02,934900.0,11.7997,11.8115,11.7703,11.7821,934900.0
2006-04-28 11:35:00,20.03,20.05,20.01,20.04,857500.0,11.7879,11.7997,11.7762,11.7938,857500.0
2006-04-28 11:40:00,20.04,20.07,20.01,20.02,430600.0,11.7938,11.8115,11.7762,11.7821,430600.0
2006-04-28 11:45:00,20.01,20.06,19.05,20.02,1289900.0,11.7762,11.8056,11.2112,11.7821,1289900.0
2006-04-28 11:50:00,20.02,20.05,19.99,20.01,702000.0,11.7821,11.7997,11.7644,11.7762,702000.0
2006-04-28 11:55:00,20.02,20.05,20.01,20.03,688000.0,11.7821,11.7997,11.7762,11.7879,688000.0
2006-04-28 12:00:00,20.03,20.04,20.0,20.01,772600.0,11.7879,11.7938,11.7703,11.7762,772600.0
2006-04-28 12:05:00,20.01,20.02,19.99,19.99,448300.0,11.7762,11.7821,11.7644,11.7644,448300.0
2006-04-28 12:10:00,19.99,19.99,19.96,19.97,450100.0,11.7644,11.7644,11.7467,11.7526,450100.0
2006-04-28 12:15:00,19.96,20.0,19.95,20.0,925800.0,11.7467,11.7703,11.7409,11.7703,925800.0
2006-04-28 12:20:00,20.0,20.02,19.99,20.02,357000.0,11.7703,11.7821,11.7644,11.7821,357000.0
2006-04-28 12:25:00,20.01,20.02,20.0,20.0,484600.0,11.7762,11.7821,11.7703,11.7703,484600.0
2006-04-28 12:30:00,20.0,20.04,20.0,20.03,781500.0,11.7703,11.7938,11.7703,11.7879,781500.0
2006-04-28 12:35:00,20.03,20.05,20.01,20.02,1192800.0,11.7879,11.7997,11.7762,11.7821,1192800.0
2006-04-28 12:40:00,20.02,20.02,19.97,20.0,1025100.0,11.7821,11.7821,11.7526,11.7703,1025100.0
2006-04-28 12:45:00,20.0,20.01,19.99,20.0,295100.0,11.7703,11.7762,11.7644,11.7703,295100.0
2006-04-28 12:50:00,20.0,20.02,20.0,20.01,193700.0,11.7703,11.7821,11.7703,11.7762,193700.0
2006-04-28 12:55:00,20.02,20.05,20.01,20.03,899400.0,11.7821,11.7997,11.7762,11.7879,899400.0
2006-04-28 13:00:00,20.03,20.04,20.02,20.03,190100.0,11.7879,11.7938,11.7821,11.7879,190100.0
2006-04-28 13:05:00,20.02,20.08,20.02,20.02,654500.0,11.7821,11.8174,11.7821,11.7821,654500.0
2006-04-28 13:10:00,20.02,20.03,20.01,20.02,320600.0,11.7821,11.7879,11.7762,11.7821,320600.0
2006-04-28 13:15:00,20.02,20.04,20.02,20.03,198600.0,11.7821,11.7938,11.7821,11.7879,198600.0
2006-04-28 13:20:00,20.03,20.04,19.94,20.03,338400.0,11.7879,11.7938,11.735,11.7879,338400.0
2006-04-28 13:25:00,20.03,20.05,20.0,20.04,548600.0,11.7879,11.7997,11.7703,11.7938,548600.0
2006-04-28 13:30:00,20.04,20.05,20.02,20.03,558400.0,11.7938,11.7997,11.7821,11.7879,558400.0
2006-04-28 13:35:00,20.03,20.05,20.02,20.04,252100.0,11.7879,11.7997,11.7821,11.7938,252100.0
2006-04-28 13:40:00,20.03,20.04,20.0,20.03,318200.0,11.7879,11.7938,11.7703,11.7879,318200.0
2006-04-28 13:45:00,20.04,20.04,20.02,20.04,349000.0,11.7938,11.7938,11.7821,11.7938,349000.0
2006-04-28 13:50:00,20.03,20.07,20.03,20.06,926200.0,11.7879,11.8115,11.7879,11.8056,926200.0
2006-04-28 13:55:00,20.05,20.06,20.04,20.04,209600.0,11.7997,11.8056,11.7938,11.7938,209600.0
2006-04-28 14:00:00,20.04,20.08,20.04,20.06,921700.0,11.7938,11.8174,11.7938,11.8056,921700.0
2006-04-28 14:05:00,20.06,20.08,20.05,20.07,805700.0,11.8056,11.8174,11.7997,11.8115,805700.0
2006-04-28 14:10:00,20.07,20.09,20.07,20.08,672600.0,11.8115,11.8232,11.8115,11.8174,672600.0
2006-04-28 14:15:00,20.09,20.1,20.07,20.1,880500.0,11.8232,11.8291,11.8115,11.8291,880500.0
2006-04-28 14:20:00,20.1,20.14,20.09,20.13,1039800.0,11.8291,11.8527,11.8232,11.8468,1039800.0
2006-04-28 14:25:00,20.13,20.14,20.12,20.13,1351800.0,11.8468,11.8527,11.8409,11.8468,1351800.0
2006-04-28 14:30:00,20.13,20.14,20.1,20.11,1864000.0,11.8468,11.8527,11.8291,11.835,1864000.0
2006-04-28 14:35:00,20.11,20.18,20.11,20.14,1321600.0,11.835,11.8762,11.835,11.8527,1321600.0
2006-04-28 14:40:00,20.15,20.16,20.12,20.13,1083200.0,11.8586,11.8644,11.8409,11.8468,1083200.0
2006-04-28 14:45:00,20.13,20.16,20.13,20.13,682700.0,11.8468,11.8644,11.8468,11.8468,682700.0
2006-04-28 14:50:00,20.13,20.13,20.1,20.12,644800.0,11.8468,11.8468,11.8291,11.8409,644800.0
2006-04-28 14:55:00,20.11,20.12,20.08,20.12,1886100.0,11.835,11.8409,11.8174,11.8409,1886100.0
2006-04-28 15:00:00,20.12,20.13,20.09,20.1,953000.0,11.8409,11.8468,11.8232,11.8291,953000.0
2006-04-28 15:05:00,20.09,20.1,20.07,20.08,1422600.0,11.8232,11.8291,11.8115,11.8174,1422600.0
2006-04-28 15:10:00,20.07,20.1,20.04,20.08,1919200.0,11.8115,11.8291,11.7938,11.8174,1919200.0
2006-04-28 15:15:00,20.08,20.09,20.0,20.0,1300800.0,11.8174,11.8232,11.7703,11.7703,1300800.0
2006-04-28 15:20:00,20.0,20.05,19.97,19.99,2278700.0,11.7703,11.7997,11.7526,11.7644,2278700.0
2006-04-28 15:25:00,19.99,20.0,19.95,19.96,773600.0,11.7644,11.7703,11.7409,11.7467,773600.0
2006-04-28 15:30:00,19.96,19.97,19.92,19.97,1065700.0,11.7467,11.7526,11.7232,11.7526,1065700.0
2006-04-28 15:35:00,19.96,19.99,19.96,19.97,874100.0,11.7467,11.7644,11.7467,11.7526,874100.0
2006-04-28 15:40:00,19.97,19.98,19.96,19.97,631100.0,11.7526,11.7585,11.7467,11.7526,631100.0
2006-04-28 15:45:00,19.97,19.99,19.94,19.99,858100.0,11.7526,11.7644,11.735,11.7644,858100.0
2006-04-28 15:50:00,19.99,19.99,19.96,19.97,1045200.0,11.7644,11.7644,11.7467,11.7526,1045200.0
2006-04-28 15:55:00,19.97,19.99,19.95,19.98,1343100.0,11.7526,11.7644,11.7409,11.7585,1343100.0
2006-05-01 09:30:00,20.05,20.16,19.0,20.11,2709300.0,11.7997,11.8644,11.1818,11.835,2709300.0
2006-05-01 09:35:00,20.11,20.12,20.03,20.06,921800.0,11.835,11.8409,11.7879,11.8056,921800.0
2006-05-01 09:40:00,20.06,20.09,20.0,20.01,1315800.0,11.8056,11.8232,11.7703,11.7762,1315800.0
2006-05-01 09:45:00,20.01,20.03,19.99,20.02,1447200.0,11.7762,11.7879,11.7644,11.7821,1447200.0
2006-05-01 09:50:00,20.02,20.02,19.99,20.0,618900.0,11.7821,11.7821,11.7644,11.7703,618900.0
2006-05-01 09:55:00,20.0,20.01,19.99,19.99,775300.0,11.7703,11.7762,11.7644,11.7644,775300.0
2006-05-01 10:00:00,19.99,20.0,19.85,19.88,1349200.0,11.7644,11.7703,11.682,11.6997,1349200.0
2006-05-01 10:05:00,19.88,19.91,19.85,19.9,1187400.0,11.6997,11.7173,11.682,11.7114,1187400.0
2006-05-01 10:10:00,19.9,20.05,19.83,19.83,554600.0,11.7114,11.7997,11.6702,11.6702,554600.0
2006-05-01 10:15:00,19.83,19.84,19.78,19.78,824500.0,11.6702,11.6761,11.6408,11.6408,824500.0
2006-05-01 10:20:00,19.79,19.83,19.77,19.77,1571400.0,11.6467,11.6702,11.6349,11.6349,1571400.0
2006-05-01 10:25:00,19.77,19.8,19.66,19.7,2805000.0,11.6349,11.6526,11.5702,11.5937,2805000.0
2006-05-01 10:30:00,19.69,19.76,19.69,19.73,938200.0,11.5878,11.629,11.5878,11.6114,938200.0
2006-05-01 10:35:00,19.73,19.74,19.68,19.69,1234600.0,11.6114,11.6173,11.582,11.5878,1234600.0
2006-05-01 10:40:00,19.68,19.71,19.66,19.68,1442500.0,11.582,11.5996,11.5702,11.582,1442500.0
2006-05-01 10:45:00,19.68,19.7,19.66,19.7,829900.0,11.582,11.5937,11.5702,11.5937,829900.0
2006-05-01 10:50:00,19.71,19.72,19.67,19.71,2559500.0,11.5996,11.6055,11.5761,11.5996,2559500.0
2006-05-01 10:55:00,19.7,19.73,19.7,19.71,755100.0,11.5937,11.6114,11.5937,11.5996,755100.0
2006-05-01 11:00:00,19.71,19.74,19.71,19.72,421600.0,11.5996,11.6173,11.5996,11.6055,421600.0
2006-05-01 11:05:00,19.72,19.72,19.67,19.67,535000.0,11.6055,11.6055,11.5761,11.5761,535000.0
2006-05-01 11:10:00,19.68,19.74,19.66,19.68,449800.0,11.582,11.6173,11.5702,11.582,449800.0
2006-05-01 11:15:00,19.68,19.71,19.67,19.7,423200.0,11.582,11.5996,11.5761,11.5937,423200.0
2006-05-01 11:20:00,19.69,19.73,19.69,19.7,385900.0,11.5878,11.6114,11.5878,11.5937,385900.0
2006-05-01 11:25:00,19.71,19.71,19.7,19.71,187500.0,11.5996,11.5996,11.5937,11.5996,187500.0
2006-05-01 11:30:00,19.7,19.75,19.7,19.73,257700.0,11.5937,11.6232,11.5937,11.6114,257700.0
2006-05-01 11:35:00,19.73,19.76,19.73,19.76,364300.0,11.6114,11.629,11.6114,11.629,364300.0
2006-05-01 11:40:00,19.75,19.78,19.75,19.76,380000.0,11.6232,11.6408,11.6232,11.629,380000.0
2006-05-01 11:45:00,19.76,19.76,19.74,19.74,488200.0,11.629,11.629,11.6173,11.6173,488200.0
2006-05-01 11:50:00,19.74,19.74,19.71,19.72,483900.0,11.6173,11.6173,11.5996,11.6055,483900.0
2006-05-01 11:55:00,19.72,19.72,19.68,19.71,634200.0,11.6055,11.6055,11.582,11.5996,634200.0
2006-05-01 12:00:00,19.72,19.72,19.69,19.71,515800.0,11.6055,11.6055,11.5878,11.5996,515800.0
2006-05-01 12:05:00,19.71,19.72,19.7,19.71,165900.0,11.5996,11.6055,11.5937,11.5996,165900.0
2006-05-01 12:10:00,19.72,19.72,19.68,19.69,862300.0,11.6055,11.6055,11.582,11.5878,862300.0
2006-05-01 12:15:00,19.69,19.71,19.68,19.7,355600.0,11.5878,11.5996,11.582,11.5937,355600.0
2006-05-01 12:20:00,19.7,19.71,19.67,19.69,411500.0,11.5937,11.5996,11.5761,11.5878,411500.0
2006-05-01 12:25:00,19.69,19.7,19.68,19.7,312900.0,11.5878,11.5937,11.582,11.5937,312900.0
2006-05-01 12:30:00,19.7,19.7,19.69,19.7,231500.0,11.5937,11.5937,11.5878,11.5937,231500.0
2006-05-01 12:35:00,19.7,19.71,19.66,19.66,438700.0,11.5937,11.5996,11.5702,11.5702,438700.0
2006-05-01 12:40:00,19.66,19.71,19.66,19.7,817700.0,11.5702,11.5996,11.5702,11.5937,817700.0
2006-05-01 12:45:00,19.7,19.74,19.7,19.71,590000.0,11.5937,11.6173,11.5937,11.5996,590000.0
2006-05-01 12:50:00,19.71,19.73,19.71,19.72,346000.0,11.5996,11.6114,11.5996,11.6055,346000.0
2006-05-01 12:55:00,19.72,19.74,19.72,19.73,290200.0,11.6055,11.6173,11.6055,11.6114,290200.0
2006-05-01 13:00:00,19.73,19.75,19.73,19.73,449200.0,11.6114,11.6232,11.6114,11.6114,449200.0
2006-05-01 13:05:00,19.74,19.75,19.73,19.74,241200.0,11.6173,11.6232,11.6114,11.6173,241200.0
2006-05-01 13:10:00,19.74,19.78,19.72,19.73,571100.0,11.6173,11.6408,11.6055,11.6114,571100.0
2006-05-01 13:15:00,19.72,19.74,19.72,19.72,260100.0,11.6055,11.6173,11.6055,11.6055,260100.0
2006-05-01 13:20:00,19.72,19.76,19.72,19.74,1462900.0,11.6055,11.629,11.6055,11.6173,1462900.0
2006-05-01 13:25:00,19.74,19.76,19.72,19.74,872400.0,11.6173,11.629,11.6055,11.6173,872400.0
2006-05-01 13:30:00,19.74,19.75,19.73,19.75,602800.0,11.6173,11.6232,11.6114,11.6232,602800.0
2006-05-01 13:35:00,19.75,19.76,19.74,19.76,677300.0,11.6232,11.629,11.6173,11.629,677300.0
2006-05-01 13:40:00,19.75,19.76,19.74,19.74,623300.0,11.6232,11.629,11.6173,11.6173,623300.0
2006-05-01 13:45:00,19.74,19.75,19.74,19.75,161600.0,11.6173,11.6232,11.6173,11.6232,161600.0
2006-05-01 13:50:00,19.74,19.75,19.73,19.74,380500.0,11.6173,11.6232,11.6114,11.6173,380500.0
2006-05-01 13:55:00,19.74,19.74,19.73,19.74,248200.0,11.6173,11.6173,11.6114,11.6173,248200.0
2006-05-01 14:00:00,19.74,19.74,19.71,19.72,340400.0,11.6173,11.6173,11.5996,11.6055,340400.0
2006-05-01 14:05:00,19.71,19.73,19.7,19.7,529100.0,11.5996,11.6114,11.5937,11.5937,529100.0
2006-05-01 14:10:00,19.7,19.71,19.68,19.68,565800.0,11.5937,11.5996,11.582,11.582,565800.0
2006-05-01 14:15:00,19.68,19.69,19.64,19.65,847800.0,11.582,11.5878,11.5584,11.5643,847800.0
2006-05-01 14:20:00,19.65,19.66,19.58,19.61,1241700.0,11.5643,11.5702,11.5231,11.5408,1241700.0
2006-05-01 14:25:00,19.61,19.65,19.6,19.61,977000.0,11.5408,11.5643,11.5349,11.5408,977000.0
2006-05-01 14:30:00,19.6,19.63,19.6,19.61,613300.0,11.5349,11.5525,11.5349,11.5408,613300.0
2006-05-01 14:35:00,19.61,19.65,19.61,19.63,1172400.0,11.5408,11.5643,11.5408,11.5525,1172400.0
2006-05-01 14:40:00,19.62,19.65,19.62,19.63,738500.0,11.5466,11.5643,11.5466,11.5525,738500.0
2006-05-01 14:45:00,19.63,19.64,19.62,19.63,530600.0,11.5525,11.5584,11.5466,11.5525,530600.0
2006-05-01 14:50:00,19.63,19.65,19.62,19.65,665000.0,11.5525,11.5643,11.5466,11.5643,665000.0
2006-05-01 14:55:00,19.66,19.66,19.63,19.65,572400.0,11.5702,11.5702,11.5525,11.5643,572400.0
2006-05-01 15:00:00,19.65,19.65,19.64,19.64,348600.0,11.5643,11.5643,11.5584,11.5584,348600.0
2006-05-01 15:05:00,19.64,19.65,19.63,19.64,644800.0,11.5584,11.5643,11.5525,11.5584,644800.0
2006-05-01 15:10:00,19.64,19.66,19.63,19.64,627900.0,11.5584,11.5702,11.5525,11.5584,627900.0
2006-05-01 15:15:00,19.65,19.67,19.62,19.62,1566100.0,11.5643,11.5761,11.5466,11.5466,1566100.0
2006-05-01 15:20:00,19.63,19.73,19.58,19.58,2341300.0,11.5525,11.6114,11.5231,11.5231,2341300.0
2006-05-01 15:25:00,19.59,19.59,19.56,19.57,904400.0,11.529,11.529,11.5113,11.5172,904400.0
2006-05-01 15:30:00,19.57,19.59,19.55,19.56,1397500.0,11.5172,11.529,11.5055,11.5113,1397500.0
2006-05-01 15:35:00,19.56,19.57,19.48,19.51,1866700.0,11.5113,11.5172,11.4643,11.4819,1866700.0
2006-05-01 15:40:00,19.51,19.51,19.46,19.47,1767600.0,11.4819,11.4819,11.4525,11.4584,1767600.0
2006-05-01 15:45:00,19.46,19.56,19.46,19.54,1793700.0,11.4525,11.5113,11.4525,11.4996,1793700.0
2006-05-01 15:50:00,19.54,19.55,19.49,19.53,1931600.0,11.4996,11.5055,11.4701,11.4937,1931600.0
2006-05-01 15:55:00,19.53,19.54,19.48,19.49,1373500.0,11.4937,11.4996,11.4643,11.4701,1373500.0
2006-05-02 09:30:00,19.64,19.65,19.56,19.62,2127800.0,11.5584,11.5643,11.5113,11.5466,2127800.0
2006-05-02 09:35:00,19.62,19.64,19.59,19.6,767300.0,11.5466,11.5584,11.529,11.5349,767300.0
2006-05-02 09:40:00,19.6,19.61,19.56,19.6,610400.0,11.5349,11.5408,11.5113,11.5349,610400.0
2006-05-02 09:45:00,19.58,19.6,19.55,19.56,1027400.0,11.5231,11.5349,11.5055,11.5113,1027400.0
2006-05-02 09:50:00,19.56,19.58,19.53,19.55,1585300.0,11.5113,11.5231,11.4937,11.5055,1585300.0
2006-05-02 09:55:00,19.55,19.6,19.55,19.59,1099200.0,11.5055,11.5349,11.5055,11.529,1099200.0
2006-05-02 10:00:00,19.59,19.62,19.55,19.59,1237300.0,11.529,11.5466,11.5055,11.529,1237300.0
2006-05-02 10:05:00,19.59,19.62,19.56,19.59,1121000.0,11.529,11.5466,11.5113,11.529,1121000.0
2006-05-02 10:10:00,19.59,19.62,19.57,19.57,703500.0,11.529,11.5466,11.5172,11.5172,703500.0
2006-05-02 10:15:00,19.57,19.57,19.53,19.56,798000.0,11.5172,11.5172,11.4937,11.5113,798000.0
2006-05-02 10:20:00,19.56,19.57,19.54,19.55,533100.0,11.5113,11.5172,11.4996,11.5055,533100.0
2006-05-02 10:25:00,19.55,19.66,19.54,19.61,1065700.0,11.5055,11.5702,11.4996,11.5408,1065700.0
2006-05-02 10:30:00,19.61,19.66,19.57,19.58,1233900.0,11.5408,11.5702,11.5172,11.5231,1233900.0
2006-05-02 10:35:00,19.59,19.59,19.57,19.57,469000.0,11.529,11.529,11.5172,11.5172,469000.0
2006-05-02 10:40:00,19.57,19.59,19.52,19.52,931700.0,11.5172,11.529,11.4878,11.4878,931700.0
2006-05-02 10:45:00,19.52,19.55,19.51,19.53,950900.0,11.4878,11.5055,11.4819,11.4937,950900.0
2006-05-02 10:50:00,19.53,19.54,19.51,19.53,712400.0,11.4937,11.4996,11.4819,11.4937,712400.0
2006-05-02 10:55:00,19.53,19.58,19.53,19.55,537400.0,11.4937,11.5231,11.4937,11.5055,537400.0
2006-05-02 11:00:00,19.54,19.55,19.51,19.53,652600.0,11.4996,11.5055,11.4819,11.4937,652600.0
2006-05-02 11:05:00,19.53,19.54,19.51,19.53,365700.0,11.4937,11.4996,11.4819,11.4937,365700.0
2006-05-02 11:10:00,19.53,19.54,19.52,19.52,267800.0,11.4937,11.4996,11.4878,11.4878,267800.0
2006-05-02 11:15:00,19.52,19.55,19.51,19.54,758800.0,11.4878,11.5055,11.4819,11.4996,758800.0
2006-05-02 11:20:00,19.53,19.55,19.53,19.54,236100.0,11.4937,11.5055,11.4937,11.4996,236100.0
2006-05-02 11:25:00,19.55,19.56,19.53,19.55,561400.0,11.5055,11.5113,11.4937,11.5055,561400.0
2006-05-02 11:30:00,19.56,19.58,19.55,19.56,418200.0,11.5113,11.5231,11.5055,11.5113,418200.0
2006-05-02 11:35:00,19.56,19.6,19.56,19.59,638600.0,11.5113,11.5349,11.5113,11.529,638600.0
2006-05-02 11:40:00,19.59,19.6,19.57,19.59,396700.0,11.529,11.5349,11.5172,11.529,396700.0
2006-05-02 11:45:00,19.59,19.6,19.56,19.57,355000.0,11.529,11.5349,11.5113,11.5172,355000.0
2006-05-02 11:50:00,19.57,19.6,19.57,19.59,244600.0,11.5172,11.5349,11.5172,11.529,244600.0
2006-05-02 11:55:00,19.59,19.59,19.57,19.59,574700.0,11.529,11.529,11.5172,11.529,574700.0
2006-05-02 12:00:00,19.58,19.67,19.58,19.66,1105500.0,11.5231,11.5761,11.5231,11.5702,1105500.0
2006-05-02 12:05:00,19.66,19.69,19.65,19.67,903900.0,11.5702,11.5878,11.5643,11.5761,903900.0
2006-05-02 12:10:00,19.67,19.67,19.59,19.64,832900.0,11.5761,11.5761,11.529,11.5584,832900.0
2006-05-02 12:15:00,19.64,19.65,19.64,19.65,305400.0,11.5584,11.5643,11.5584,11.5643,305400.0
2006-05-02 12:20:00,19.64,19.66,19.64,19.65,774700.0,11.5584,11.5702,11.5584,11.5643,774700.0
2006-05-02 12:25:00,19.65,19.67,19.64,19.66,609400.0,11.5643,11.5761,11.5584,11.5702,609400.0
2006-05-02 12:30:00,19.66,19.67,19.65,19.65,361100.0,11.5702,11.5761,11.5643,11.5643,361100.0
2006-05-02 12:35:00,19.66,19.72,19.65,19.69,903000.0,11.5702,11.6055,11.5643,11.5878,903000.0
2006-05-02 12:40:00,19.7,19.71,19.68,19.68,492200.0,11.5937,11.5996,11.582,11.582,492200.0
2006-05-02 12:45:00,19.68,19.7,19.65,19.69,292700.0,11.582,11.5937,11.5643,11.5878,292700.0
2006-05-02 12:50:00,19.7,19.7,19.69,19.7,80500.0,11.5937,11.5937,11.5878,11.5937,80500.0
2006-05-02 12:55:00,19.69,19.71,19.67,19.67,704500.0,11.5878,11.5996,11.5761,11.5761,704500.0
2006-05-02 13:00:00,19.67,19.7,19.63,19.67,1265600.0,11.5761,11.5937,11.5525,11.5761,1265600.0
2006-05-02 13:05:00,19.66,19.7,19.66,19.69,399400.0,11.5702,11.5937,11.5702,11.5878,399400.0
2006-05-02 13:10:00,19.69,19.69,19.65,19.65,291300.0,11.5878,11.5878,11.5643,11.5643,291300.0
2006-05-02 13:15:00,19.65,19.67,19.65,19.67,270300.0,11.5643,11.5761,11.5643,11.5761,270300.0
2006-05-02 13:20:00,19.67,19.67,19.62,19.63,285500.0,11.5761,11.5761,11.5466,11.5525,285500.0
2006-05-02 13:25:00,19.63,19.64,19.6,19.63,478100.0,11.5525,11.5584,11.5349,11.5525,478100.0
2006-05-02 13:30:00,19.63,19.65,19.6,19.61,359500.0,11.5525,11.5643,11.5349,11.5408,359500.0
2006-05-02 13:35:00,19.61,19.64,19.55,19.64,296700.0,11.5408,11.5584,11.5055,11.5584,296700.0
2006-05-02 13:40:00,19.64,19.65,19.61,19.62,265100.0,11.5584,11.5643,11.5408,11.5466,265100.0
2006-05-02 13:45:00,19.61,19.66,19.55,19.6,512600.0,11.5408,11.5702,11.5055,11.5349,512600.0
2006-05-02 13:50:00,19.61,19.61,19.6,19.6,241400.0,11.5408,11.5408,11.5349,11.5349,241400.0
2006-05-02 13:55:00,19.6,19.62,19.51,19.61,250000.0,11.5349,11.5466,11.4819,11.5408,250000.0
2006-05-02 14:00:00,19.6,19.63,19.6,19.62,599900.0,11.5349,11.5525,11.5349,11.5466,599900.0
2006-05-02 14:05:00,19.62,19.63,19.61,19.62,149900.0,11.5466,11.5525,11.5408,11.5466,149900.0
2006-05-02 14:10:00,19.62,19.63,19.61,19.61,271500.0,11.5466,11.5525,11.5408,11.5408,271500.0
2006-05-02 14:15:00,19.61,19.65,19.6,19.65,449000.0,11.5408,11.5643,11.5349,11.5643,449000.0
2006-05-02 14:20:00,19.64,19.65,19.64,19.65,117500.0,11.5584,11.5643,11.5584,11.5643,117500.0
2006-05-02 14:25:00,19.64,19.65,19.6,19.6,270500.0,11.5584,11.5643,11.5349,11.5349,270500.0
2006-05-02 14:30:00,19.6,19.61,19.6,19.6,190200.0,11.5349,11.5408,11.5349,11.5349,190200.0
2006-05-02 14:35:00,19.61,19.61,19.6,19.6,257000.0,11.5408,11.5408,11.5349,11.5349,257000.0
2006-05-02 14:40:00,19.6,19.62,19.57,19.58,633700.0,11.5349,11.5466,11.5172,11.5231,633700.0
2006-05-02 14:45:00,19.58,19.61,19.58,19.6,522800.0,11.5231,11.5408,11.5231,11.5349,522800.0
2006-05-02 14:50:00,19.59,19.6,19.53,19.55,416600.0,11.529,11.5349,11.4937,11.5055,416600.0
2006-05-02 14:55:00,19.55,19.56,19.53,19.55,727800.0,11.5055,11.5113,11.4937,11.5055,727800.0
2006-05-02 15:00:00,19.55,19.57,19.54,19.56,415500.0,11.5055,11.5172,11.4996,11.5113,415500.0
2006-05-02 15:05:00,19.57,19.58,19.54,19.58,600700.0,11.5172,11.5231,11.4996,11.5231,600700.0
2006-05-02 15:10:00,19.58,19.59,19.57,19.57,329400.0,11.5231,11.529,11.5172,11.5172,329400.0
2006-05-02 15:15:00,19.58,19.59,19.57,19.58,413000.0,11.5231,11.529,11.5172,11.5231,413000.0
2006-05-02 15:20:00,19.59,19.59,19.56,19.57,470100.0,11.529,11.529,11.5113,11.5172,470100.0
2006-05-02 15:25:00,19.57,19.6,19.56,19.59,674000.0,11.5172,11.5349,11.5113,11.529,674000.0
2006-05-02 15:30:00,19.59,19.6,19.58,19.6,291100.0,11.529,11.5349,11.5231,11.5349,291100.0
2006-05-02 15:35:00,19.59,19.6,19.57,19.57,465100.0,11.529,11.5349,11.5172,11.5172,465100.0
2006-05-02 15:40:00,19.57,19.58,19.56,19.56,697800.0,11.5172,11.5231,11.5113,11.5113,697800.0
2006-05-02 15:45:00,19.56,19.58,19.56,19.57,524100.0,11.5113,11.5231,11.5113,11.5172,524100.0
2006-05-02 15:50:00,19.58,19.62,19.57,19.6,873600.0,11.5231,11.5466,11.5172,11.5349,873600.0
2006-05-02 15:55:00,19.6,19.62,19.59,19.59,799800.0,11.5349,11.5466,11.529,11.529,799800.0
2006-05-03 09:30:00,19.52,19.87,19.4,19.44,2243400.0,11.5478,11.7548,11.4768,11.5004,2243400.0
2006-05-03 09:35:00,19.44,19.5,19.42,19.5,853500.0,11.5004,11.5359,11.4886,11.5359,853500.0
2006-05-03 09:40:00,19.5,19.5,19.46,19.47,618100.0,11.5359,11.5359,11.5123,11.5182,618100.0
2006-05-03 09:45:00,19.46,19.48,19.4,19.43,961200.0,11.5123,11.5241,11.4768,11.4945,961200.0
2006-05-03 09:50:00,19.43,19.43,19.33,19.4,675400.0,11.4945,11.4945,11.4354,11.4768,675400.0
2006-05-03 09:55:00,19.4,19.44,19.39,19.42,514200.0,11.4768,11.5004,11.4708,11.4886,514200.0
2006-05-03 10:00:00,19.42,19.43,19.4,19.4,898300.0,11.4886,11.4945,11.4768,11.4768,898300.0
2006-05-03 10:05:00,19.4,19.42,19.36,19.38,683100.0,11.4768,11.4886,11.4531,11.4649,683100.0
2006-05-03 10:10:00,19.37,19.38,19.32,19.35,1282500.0,11.459,11.4649,11.4294,11.4472,1282500.0
2006-05-03 10:15:00,19.35,19.4,19.35,19.4,505200.0,11.4472,11.4768,11.4472,11.4768,505200.0
2006-05-03 10:20:00,19.39,19.42,19.38,19.41,517000.0,11.4708,11.4886,11.4649,11.4827,517000.0
2006-05-03 10:25:00,19.41,19.42,19.38,19.38,499000.0,11.4827,11.4886,11.4649,11.4649,499000.0
2006-05-03 10:30:00,19.38,19.41,19.33,19.36,1096100.0,11.4649,11.4827,11.4354,11.4531,1096100.0
2006-05-03 10:35:00,19.35,19.36,19.33,19.34,576300.0,11.4472,11.4531,11.4354,11.4413,576300.0
2006-05-03 10:40:00,19.34,19.35,19.3,19.31,1413200.0,11.4413,11.4472,11.4176,11.4235,1413200.0
2006-05-03 10:45:00,19.32,19.32,19.27,19.29,891000.0,11.4294,11.4294,11.3999,11.4117,891000.0
2006-05-03 10:50:00,19.29,19.49,19.25,19.26,1759500.0,11.4117,11.53,11.388,11.3939,1759500.0
2006-05-03 10:55:00,19.27,19.38,19.26,19.28,676700.0,11.3999,11.4649,11.3939,11.4058,676700.0
2006-05-03 11:00:00,19.28,19.36,19.28,19.34,900600.0,11.4058,11.4531,11.4058,11.4413,900600.0
2006-05-03 11:05:00,19.34,19.37,19.32,19.32,1078100.0,11.4413,11.459,11.4294,11.4294,1078100.0
2006-05-03 11:10:00,19.32,19.4,19.32,19.34,542700.0,11.4294,11.4768,11.4294,11.4413,542700.0
2006-05-03 11:15:00,19.34,19.4,19.33,19.34,805500.0,11.4413,11.4768,11.4354,11.4413,805500.0
2006-05-03 11:20:00,19.35,19.4,19.3,19.32,665700.0,11.4472,11.4768,11.4176,11.4294,665700.0
2006-05-03 11:25:00,19.32,19.33,19.3,19.32,470600.0,11.4294,11.4354,11.4176,11.4294,470600.0
2006-05-03 11:30:00,19.33,19.4,19.28,19.29,466000.0,11.4354,11.4768,11.4058,11.4117,466000.0
2006-05-03 11:35:00,19.29,19.3,19.27,19.28,542100.0,11.4117,11.4176,11.3999,11.4058,542100.0
2006-05-03 11:40:00,19.27,19.29,19.27,19.28,506400.0,11.3999,11.4117,11.3999,11.4058,506400.0
2006-05-03 11:45:00,19.28,19.3,19.28,19.3,419200.0,11.4058,11.4176,11.4058,11.4176,419200.0
2006-05-03 11:50:00,19.29,19.3,19.27,19.28,842200.0,11.4117,11.4176,11.3999,11.4058,842200.0
2006-05-03 11:55:00,19.28,19.31,19.27,19.29,426300.0,11.4058,11.4235,11.3999,11.4117,426300.0
2006-05-03 12:00:00,19.29,19.3,19.26,19.27,560700.0,11.4117,11.4176,11.3939,11.3999,560700.0
2006-05-03 12:05:00,19.27,19.28,19.26,19.28,181700.0,11.3999,11.4058,11.3939,11.4058,181700.0
2006-05-03 12:10:00,19.28,19.28,19.26,19.28,271000.0,11.4058,11.4058,11.3939,11.4058,271000.0
2006-05-03 12:15:00,19.28,19.31,19.27,19.29,421300.0,11.4058,11.4235,11.3999,11.4117,421300.0
2006-05-03 12:20:00,19.28,19.4,19.28,19.3,1038700.0,11.4058,11.4768,11.4058,11.4176,1038700.0
2006-05-03 12:25:00,19.3,19.3,19.28,19.29,681800.0,11.4176,11.4176,11.4058,11.4117,681800.0
2006-05-03 12:30:00,19.29,19.29,19.28,19.28,245000.0,11.4117,11.4117,11.4058,11.4058,245000.0
2006-05-03 12:35:00,19.29,19.32,19.28,19.31,520700.0,11.4117,11.4294,11.4058,11.4235,520700.0
2006-05-03 12:40:00,19.3,19.31,19.27,19.3,157600.0,11.4176,11.4235,11.3999,11.4176,157600.0
2006-05-03 12:45:00,19.31,19.32,19.29,19.29,347800.0,11.4235,11.4294,11.4117,11.4117,347800.0
2006-05-03 12:50:00,19.29,19.3,19.28,19.29,400500.0,11.4117,11.4176,11.4058,11.4117,400500.0
2006-05-03 12:55:00,19.3,19.3,19.28,19.29,378900.0,11.4176,11.4176,11.4058,11.4117,378900.0
2006-05-03 13:00:00,19.29,19.31,19.29,19.29,480400.0,11.4117,11.4235,11.4117,11.4117,480400.0
2006-05-03 13:05:00,19.3,19.3,19.29,19.3,215800.0,11.4176,11.4176,11.4117,11.4176,215800.0
2006-05-03 13:10:00,19.29,19.31,19.29,19.3,665200.0,11.4117,11.4235,11.4117,11.4176,665200.0
2006-05-03 13:15:00,19.3,19.33,19.3,19.31,326400.0,11.4176,11.4354,11.4176,11.4235,326400.0
2006-05-03 13:20:00,19.32,19.32,19.29,19.29,293200.0,11.4294,11.4294,11.4117,11.4117,293200.0
2006-05-03 13:25:00,19.29,19.31,19.29,19.3,297700.0,11.4117,11.4235,11.4117,11.4176,297700.0
2006-05-03 13:30:00,19.3,19.31,19.28,19.28,315700.0,11.4176,11.4235,11.4058,11.4058,315700.0
2006-05-03 13:35:00,19.29,19.29,19.25,19.26,591100.0,11.4117,11.4117,11.388,11.3939,591100.0
2006-05-03 13:40:00,19.26,19.28,19.25,19.26,1440300.0,11.3939,11.4058,11.388,11.3939,1440300.0
2006-05-03 13:45:00,19.26,19.29,19.24,19.25,1930600.0,11.3939,11.4117,11.3821,11.388,1930600.0
2006-05-03 13:50:00,19.25,19.26,19.24,19.24,514800.0,11.388,11.3939,11.3821,11.3821,514800.0
2006-05-03 13:55:00,19.24,19.25,19.22,19.24,718500.0,11.3821,11.388,11.3703,11.3821,718500.0
2006-05-03 14:00:00,19.24,19.28,19.24,19.25,967300.0,11.3821,11.4058,11.3821,11.388,967300.0
2006-05-03 14:05:00,19.25,19.27,19.22,19.26,783300.0,11.388,11.3999,11.3703,11.3939,783300.0
2006-05-03 14:10:00,19.26,19.29,19.26,19.28,1029100.0,11.3939,11.4117,11.3939,11.4058,1029100.0
2006-05-03 14:15:00,19.27,19.28,19.23,19.25,856500.0,11.3999,11.4058,11.3762,11.388,856500.0
2006-05-03 14:20:00,19.26,19.27,19.23,19.23,411800.0,11.3939,11.3999,11.3762,11.3762,411800.0
2006-05-03 14:25:00,19.24,19.27,19.23,19.23,427000.0,11.3821,11.3999,11.3762,11.3762,427000.0
2006-05-03 14:30:00,19.24,19.27,19.21,19.27,662500.0,11.3821,11.3999,11.3644,11.3999,662500.0
2006-05-03 14:35:00,19.26,19.27,19.22,19.22,462700.0,11.3939,11.3999,11.3703,11.3703,462700.0
2006-05-03 14:40:00,19.22,19.25,19.22,19.24,502200.0,11.3703,11.388,11.3703,11.3821,502200.0
2006-05-03 14:45:00,19.25,19.25,19.23,19.24,413900.0,11.388,11.388,11.3762,11.3821,413900.0
2006-05-03 14:50:00,19.24,19.25,19.22,19.23,348000.0,11.3821,11.388,11.3703,11.3762,348000.0
2006-05-03 14:55:00,19.23,19.23,19.22,19.22,255200.0,11.3762,11.3762,11.3703,11.3703,255200.0
2006-05-03 15:00:00,19.22,19.23,19.2,19.21,856800.0,11.3703,11.3762,11.3584,11.3644,856800.0
2006-05-03 15:05:00,19.21,19.24,19.21,19.24,1302600.0,11.3644,11.3821,11.3644,11.3821,1302600.0
2006-05-03 15:10:00,19.24,19.24,19.19,19.2,837800.0,11.3821,11.3821,11.3525,11.3584,837800.0
2006-05-03 15:15:00,19.19,19.2,19.17,19.18,783600.0,11.3525,11.3584,11.3407,11.3466,783600.0
2006-05-03 15:20:00,19.17,19.24,19.15,19.16,1852300.0,11.3407,11.3821,11.3289,11.3348,1852300.0
2006-05-03 15:25:00,19.16,19.19,19.12,19.15,1501200.0,11.3348,11.3525,11.3111,11.3289,1501200.0
2006-05-03 15:30:00,19.15,19.22,19.14,19.21,1511200.0,11.3289,11.3703,11.3229,11.3644,1511200.0
2006-05-03 15:35:00,19.22,19.23,19.17,19.21,1467900.0,11.3703,11.3762,11.3407,11.3644,1467900.0
2006-05-03 15:40:00,19.21,19.22,19.19,19.2,1352600.0,11.3644,11.3703,11.3525,11.3584,1352600.0
2006-05-03 15:45:00,19.2,19.22,19.18,19.22,1516500.0,11.3584,11.3703,11.3466,11.3703,1516500.0
2006-05-03 15:50:00,19.22,19.23,19.18,19.2,2152000.0,11.3703,11.3762,11.3466,11.3584,2152000.0
2006-05-03 15:55:00,19.19,19.2,19.15,19.16,2260000.0,11.3525,11.3584,11.3289,11.3348,2260000.0
2006-05-04 09:30:00,19.29,19.29,19.21,19.28,1915100.0,11.4117,11.4117,11.3644,11.4058,1915100.0
2006-05-04 09:35:00,19.28,19.31,19.22,19.24,1018000.0,11.4058,11.4235,11.3703,11.3821,1018000.0
2006-05-04 09:40:00,19.24,19.28,19.23,19.28,833400.0,11.3821,11.4058,11.3762,11.4058,833400.0
2006-05-04 09:45:00,19.27,19.28,19.24,19.24,821000.0,11.3999,11.4058,11.3821,11.3821,821000.0
2006-05-04 09:50:00,19.24,19.28,19.23,19.27,912200.0,11.3821,11.4058,11.3762,11.3999,912200.0
2006-05-04 09:55:00,19.27,19.33,19.26,19.33,1417600.0,11.3999,11.4354,11.3939,11.4354,1417600.0
2006-05-04 10:00:00,19.33,19.36,19.3,19.34,1155900.0,11.4354,11.4531,11.4176,11.4413,1155900.0
2006-05-04 10:05:00,19.34,19.4,19.33,19.35,1836100.0,11.4413,11.4768,11.4354,11.4472,1836100.0
2006-05-04 10:10:00,19.36,19.44,19.33,19.42,1316100.0,11.4531,11.5004,11.4354,11.4886,1316100.0
2006-05-04 10:15:00,19.42,19.44,19.38,19.43,1363600.0,11.4886,11.5004,11.4649,11.4945,1363600.0
2006-05-04 10:20:00,19.42,19.44,19.36,19.43,1253400.0,11.4886,11.5004,11.4531,11.4945,1253400.0
2006-05-04 10:25:00,19.43,19.45,19.4,19.42,1095600.0,11.4945,11.5063,11.4768,11.4886,1095600.0
2006-05-04 10:30:00,19.42,19.44,19.38,19.4,695000.0,11.4886,11.5004,11.4649,11.4768,695000.0
2006-05-04 10:35:00,19.4,19.42,19.39,19.4,592200.0,11.4768,11.4886,11.4708,11.4768,592200.0
2006-05-04 10:40:00,19.4,19.42,19.38,19.38,451700.0,11.4768,11.4886,11.4649,11.4649,451700.0
2006-05-04 10:45:00,19.38,19.4,19.35,19.37,490600.0,11.4649,11.4768,11.4472,11.459,490600.0
2006-05-04 10:50:00,19.37,19.38,19.36,19.38,343300.0,11.459,11.4649,11.4531,11.4649,343300.0
2006-05-04 10:55:00,19.37,19.38,19.34,19.35,628600.0,11.459,11.4649,11.4413,11.4472,628600.0
2006-05-04 11:00:00,19.35,19.4,19.33,19.4,962900.0,11.4472,11.4768,11.4354,11.4768,962900.0
2006-05-04 11:05:00,19.4,19.42,19.4,19.41,228800.0,11.4768,11.4886,11.4768,11.4827,228800.0
2006-05-04 11:10:00,19.4,19.41,19.38,19.38,243500.0,11.4768,11.4827,11.4649,11.4649,243500.0
2006-05-04 11:15:00,19.38,19.41,19.38,19.4,172900.0,11.4649,11.4827,11.4649,11.4768,172900.0
2006-05-04 11:20:00,19.41,19.41,19.36,19.36,357000.0,11.4827,11.4827,11.4531,11.4531,357000.0
2006-05-04 11:25:00,19.36,19.42,19.36,19.41,394100.0,11.4531,11.4886,11.4531,11.4827,394100.0
2006-05-04 11:30:00,19.41,19.42,19.4,19.4,188300.0,11.4827,11.4886,11.4768,11.4768,188300.0
2006-05-04 11:35:00,19.41,19.41,19.38,19.39,386500.0,11.4827,11.4827,11.4649,11.4708,386500.0
2006-05-04 11:40:00,19.4,19.42,19.39,19.41,707900.0,11.4768,11.4886,11.4708,11.4827,707900.0
2006-05-04 11:45:00,19.4,19.44,19.4,19.43,678100.0,11.4768,11.5004,11.4768,11.4945,678100.0
2006-05-04 11:50:00,19.43,19.44,19.4,19.4,408400.0,11.4945,11.5004,11.4768,11.4768,408400.0
2006-05-04 11:55:00,19.41,19.41,19.39,19.39,169400.0,11.4827,11.4827,11.4708,11.4708,169400.0
2006-05-04 12:00:00,19.39,19.4,19.35,19.37,504200.0,11.4708,11.4768,11.4472,11.459,504200.0
2006-05-04 12:05:00,19.37,19.42,19.37,19.37,561400.0,11.459,11.4886,11.459,11.459,561400.0
2006-05-04 12:10:00,19.37,19.41,19.36,19.39,573900.0,11.459,11.4827,11.4531,11.4708,573900.0
2006-05-04 12:15:00,19.39,19.4,19.36,19.38,374800.0,11.4708,11.4768,11.4531,11.4649,374800.0
2006-05-04 12:20:00,19.37,19.39,19.37,19.38,269100.0,11.459,11.4708,11.459,11.4649,269100.0
2006-05-04 12:25:00,19.38,19.39,19.35,19.35,246200.0,11.4649,11.4708,11.4472,11.4472,246200.0
2006-05-04 12:30:00,19.35,19.36,19.33,19.35,472400.0,11.4472,11.4531,11.4354,11.4472,472400.0
2006-05-04 12:35:00,19.34,19.37,19.33,19.35,245300.0,11.4413,11.459,11.4354,11.4472,245300.0
2006-05-04 12:40:00,19.35,19.38,19.33,19.36,389300.0,11.4472,11.4649,11.4354,11.4531,389300.0
2006-05-04 12:45:00,19.36,19.37,19.35,19.35,128800.0,11.4531,11.459,11.4472,11.4472,128800.0
2006-05-04 12:50:00,19.36,19.37,19.35,19.35,212800.0,11.4531,11.459,11.4472,11.4472,212800.0
2006-05-04 12:55:00,19.35,19.36,19.35,19.35,83600.0,11.4472,11.4531,11.4472,11.4472,83600.0
2006-05-04 13:00:00,19.35,19.36,19.35,19.35,104700.0,11.4472,11.4531,11.4472,11.4472,104700.0
2006-05-04 13:05:00,19.36,19.36,19.34,19.34,128800.0,11.4531,11.4531,11.4413,11.4413,128800.0
2006-05-04 13:10:00,19.34,19.36,19.33,19.35,229800.0,11.4413,11.4531,11.4354,11.4472,229800.0
2006-05-04 13:15:00,19.36,19.37,19.35,19.36,146700.0,11.4531,11.459,11.4472,11.4531,146700.0
2006-05-04 13:20:00,19.36,19.37,19.35,19.36,192600.0,11.4531,11.459,11.4472,11.4531,192600.0
2006-05-04 13:25:00,19.37,19.37,19.36,19.37,77100.0,11.459,11.459,11.4531,11.459,77100.0
2006-05-04 13:30:00,19.36,19.38,19.36,19.37,189700.0,11.4531,11.4649,11.4531,11.459,189700.0
2006-05-04 13:35:00,19.38,19.38,19.36,19.37,183800.0,11.4649,11.4649,11.4531,11.459,183800.0
2006-05-04 13:40:00,19.36,19.38,19.36,19.38,114600.0,11.4531,11.4649,11.4531,11.4649,114600.0
2006-05-04 13:45:00,19.37,19.39,19.37,19.39,249800.0,11.459,11.4708,11.459,11.4708,249800.0
2006-05-04 13:50:00,19.39,19.44,19.38,19.41,764100.0,11.4708,11.5004,11.4649,11.4827,764100.0
2006-05-04 13:55:00,19.41,19.43,19.41,19.42,257800.0,11.4827,11.4945,11.4827,11.4886,257800.0
2006-05-04 14:00:00,19.43,19.43,19.4,19.42,273500.0,11.4945,11.4945,11.4768,11.4886,273500.0
2006-05-04 14:05:00,19.43,19.43,19.41,19.41,135100.0,11.4945,11.4945,11.4827,11.4827,135100.0
2006-05-04 14:10:00,19.42,19.43,19.4,19.42,446400.0,11.4886,11.4945,11.4768,11.4886,446400.0
2006-05-04 14:15:00,19.41,19.42,19.41,19.41,288200.0,11.4827,11.4886,11.4827,11.4827,288200.0
2006-05-04 14:20:00,19.42,19.42,19.41,19.41,127600.0,11.4886,11.4886,11.4827,11.4827,127600.0
2006-05-04 14:25:00,19.41,19.42,19.4,19.4,506200.0,11.4827,11.4886,11.4768,11.4768,506200.0
2006-05-04 14:30:00,19.41,19.41,19.35,19.37,724700.0,11.4827,11.4827,11.4472,11.459,724700.0
2006-05-04 14:35:00,19.37,19.38,19.36,19.37,331700.0,11.459,11.4649,11.4531,11.459,331700.0
2006-05-04 14:40:00,19.38,19.38,19.35,19.37,595900.0,11.4649,11.4649,11.4472,11.459,595900.0
2006-05-04 14:45:00,19.38,19.39,19.37,19.37,320500.0,11.4649,11.4708,11.459,11.459,320500.0
2006-05-04 14:50:00,19.37,19.37,19.35,19.36,246500.0,11.459,11.459,11.4472,11.4531,246500.0
2006-05-04 14:55:00,19.36,19.38,19.34,19.36,463500.0,11.4531,11.4649,11.4413,11.4531,463500.0
2006-05-04 15:00:00,19.36,19.39,19.35,19.38,221000.0,11.4531,11.4708,11.4472,11.4649,221000.0
2006-05-04 15:05:00,19.37,19.38,19.35,19.35,135600.0,11.459,11.4649,11.4472,11.4472,135600.0
2006-05-04 15:10:00,19.35,19.36,19.32,19.33,382500.0,11.4472,11.4531,11.4294,11.4354,382500.0
2006-05-04 15:15:00,19.33,19.35,19.33,19.34,501500.0,11.4354,11.4472,11.4354,11.4413,501500.0
2006-05-04 15:20:00,19.35,19.37,19.34,19.35,506700.0,11.4472,11.459,11.4413,11.4472,506700.0
2006-05-04 15:25:00,19.35,19.35,19.33,19.33,215500.0,11.4472,11.4472,11.4354,11.4354,215500.0
2006-05-04 15:30:00,19.33,19.34,19.33,19.33,171500.0,11.4354,11.4413,11.4354,11.4354,171500.0
2006-05-04 15:35:00,19.34,19.35,19.31,19.34,912800.0,11.4413,11.4472,11.4235,11.4413,912800.0
2006-05-04 15:40:00,19.33,19.34,19.32,19.32,409100.0,11.4354,11.4413,11.4294,11.4294,409100.0
2006-05-04 15:45:00,19.32,19.33,19.28,19.32,1137900.0,11.4294,11.4354,11.4058,11.4294,1137900.0
2006-05-04 15:50:00,19.32,19.35,19.31,19.33,552400.0,11.4294,11.4472,11.4235,11.4354,552400.0
2006-05-04 15:55:00,19.33,19.36,19.31,19.34,1124200.0,11.4354,11.4531,11.4235,11.4413,1124200.0
2006-05-05 09:30:00,19.43,19.6,19.41,19.56,1982400.0,11.4945,11.5951,11.4827,11.5714,1982400.0
2006-05-05 09:35:00,19.55,19.63,19.55,19.62,2427500.0,11.5655,11.6128,11.5655,11.6069,2427500.0
2006-05-05 09:40:00,19.62,19.65,19.57,19.57,1876600.0,11.6069,11.6247,11.5773,11.5773,1876600.0
2006-05-05 09:45:00,19.57,19.59,19.5,19.51,1539800.0,11.5773,11.5892,11.5359,11.5418,1539800.0
2006-05-05 09:50:00,19.51,19.52,19.45,19.46,2312200.0,11.5418,11.5478,11.5063,11.5123,2312200.0
2006-05-05 09:55:00,19.45,19.47,19.43,19.47,1371700.0,11.5063,11.5182,11.4945,11.5182,1371700.0
2006-05-05 10:00:00,19.47,19.52,19.46,19.46,1061900.0,11.5182,11.5478,11.5123,11.5123,1061900.0
2006-05-05 10:05:00,19.46,19.49,19.46,19.46,722800.0,11.5123,11.53,11.5123,11.5123,722800.0
2006-05-05 10:10:00,19.46,19.46,19.41,19.43,693900.0,11.5123,11.5123,11.4827,11.4945,693900.0
2006-05-05 10:15:00,19.44,19.46,19.4,19.42,988200.0,11.5004,11.5123,11.4768,11.4886,988200.0
2006-05-05 10:20:00,19.41,19.44,19.4,19.42,1088800.0,11.4827,11.5004,11.4768,11.4886,1088800.0
2006-05-05 10:25:00,19.42,19.44,19.39,19.39,1061600.0,11.4886,11.5004,11.4708,11.4708,1061600.0
2006-05-05 10:30:00,19.39,19.41,19.38,19.4,1072100.0,11.4708,11.4827,11.4649,11.4768,1072100.0
2006-05-05 10:35:00,19.41,19.43,19.4,19.42,535000.0,11.4827,11.4945,11.4768,11.4886,535000.0
2006-05-05 10:40:00,19.42,19.45,19.41,19.42,494100.0,11.4886,11.5063,11.4827,11.4886,494100.0
2006-05-05 10:45:00,19.42,19.43,19.4,19.42,339800.0,11.4886,11.4945,11.4768,11.4886,339800.0
2006-05-05 10:50:00,19.42,19.44,19.41,19.44,443700.0,11.4886,11.5004,11.4827,11.5004,443700.0
2006-05-05 10:55:00,19.44,19.51,19.43,19.49,988400.0,11.5004,11.5418,11.4945,11.53,988400.0
2006-05-05 11:00:00,19.49,19.5,19.4,19.48,758400.0,11.53,11.5359,11.4768,11.5241,758400.0
2006-05-05 11:05:00,19.48,19.52,19.45,19.46,435300.0,11.5241,11.5478,11.5063,11.5123,435300.0
2006-05-05 11:10:00,19.46,19.47,19.46,19.47,121600.0,11.5123,11.5182,11.5123,11.5182,121600.0
2006-05-05 11:15:00,19.47,19.47,19.42,19.43,256800.0,11.5182,11.5182,11.4886,11.4945,256800.0
2006-05-05 11:20:00,19.43,19.46,19.43,19.45,315100.0,11.4945,11.5123,11.4945,11.5063,315100.0
2006-05-05 11:25:00,19.45,19.46,19.43,19.43,396200.0,11.5063,11.5123,11.4945,11.4945,396200.0
2006-05-05 11:30:00,19.43,19.46,19.43,19.44,320500.0,11.4945,11.5123,11.4945,11.5004,320500.0
2006-05-05 11:35:00,19.44,19.47,19.44,19.46,457200.0,11.5004,11.5182,11.5004,11.5123,457200.0
2006-05-05 11:40:00,19.45,19.48,19.45,19.48,284800.0,11.5063,11.5241,11.5063,11.5241,284800.0
2006-05-05 11:45:00,19.48,19.49,19.45,19.45,489600.0,11.5241,11.53,11.5063,11.5063,489600.0
2006-05-05 11:50:00,19.46,19.46,19.42,19.43,391700.0,11.5123,11.5123,11.4886,11.4945,391700.0
2006-05-05 11:55:00,19.43,19.44,19.42,19.42,221400.0,11.4945,11.5004,11.4886,11.4886,221400.0
2006-05-05 12:00:00,19.43,19.45,19.42,19.44,370300.0,11.4945,11.5063,11.4886,11.5004,370300.0
2006-05-05 12:05:00,19.44,19.45,19.41,19.43,565500.0,11.5004,11.5063,11.4827,11.4945,565500.0
2006-05-05 12:10:00,19.43,19.45,19.42,19.44,414200.0,11.4945,11.5063,11.4886,11.5004,414200.0
2006-05-05 12:15:00,19.44,19.47,19.44,19.45,145600.0,11.5004,11.5182,11.5004,11.5063,145600.0
2006-05-05 12:20:00,19.45,19.46,19.44,19.44,165700.0,11.5063,11.5123,11.5004,11.5004,165700.0
2006-05-05 12:25:00,19.44,19.45,19.41,19.42,280800.0,11.5004,11.5063,11.4827,11.4886,280800.0
2006-05-05 12:30:00,19.43,19.44,19.42,19.43,323000.0,11.4945,11.5004,11.4886,11.4945,323000.0
2006-05-05 12:35:00,19.43,19.43,19.42,19.42,315000.0,11.4945,11.4945,11.4886,11.4886,315000.0
2006-05-05 12:40:00,19.42,19.43,19.4,19.41,432500.0,11.4886,11.4945,11.4768,11.4827,432500.0
2006-05-05 12:45:00,19.41,19.42,19.39,19.4,362800.0,11.4827,11.4886,11.4708,11.4768,362800.0
2006-05-05 12:50:00,19.4,19.41,19.4,19.4,216700.0,11.4768,11.4827,11.4768,11.4768,216700.0
2006-05-05 12:55:00,19.4,19.41,19.39,19.4,313800.0,11.4768,11.4827,11.4708,11.4768,313800.0
2006-05-05 13:00:00,19.4,19.41,19.37,19.38,495900.0,11.4768,11.4827,11.459,11.4649,495900.0
2006-05-05 13:05:00,19.38,19.39,19.38,19.38,356100.0,11.4649,11.4708,11.4649,11.4649,356100.0
2006-05-05 13:10:00,19.38,19.39,19.38,19.38,218300.0,11.4649,11.4708,11.4649,11.4649,218300.0
2006-05-05 13:15:00,19.38,19.39,19.38,19.38,340800.0,11.4649,11.4708,11.4649,11.4649,340800.0
2006-05-05 13:20:00,19.38,19.4,19.37,19.39,221000.0,11.4649,11.4768,11.459,11.4708,221000.0
2006-05-05 13:25:00,19.39,19.4,19.39,19.39,520600.0,11.4708,11.4768,11.4708,11.4708,520600.0
2006-05-05 13:30:00,19.39,19.41,19.39,19.4,295800.0,11.4708,11.4827,11.4708,11.4768,295800.0
2006-05-05 13:35:00,19.4,19.42,19.39,19.41,279900.0,11.4768,11.4886,11.4708,11.4827,279900.0
2006-05-05 13:40:00,19.41,19.41,19.39,19.4,242000.0,11.4827,11.4827,11.4708,11.4768,242000.0
2006-05-05 13:45:00,19.41,19.42,19.4,19.4,494200.0,11.4827,11.4886,11.4768,11.4768,494200.0
2006-05-05 13:50:00,19.4,19.42,19.4,19.41,371200.0,11.4768,11.4886,11.4768,11.4827,371200.0
2006-05-05 13:55:00,19.41,19.42,19.39,19.39,445000.0,11.4827,11.4886,11.4708,11.4708,445000.0
2006-05-05 14:00:00,19.39,19.4,19.39,19.39,139000.0,11.4708,11.4768,11.4708,11.4708,139000.0
2006-05-05 14:05:00,19.39,19.42,19.39,19.42,834900.0,11.4708,11.4886,11.4708,11.4886,834900.0
2006-05-05 14:10:00,19.41,19.43,19.41,19.43,433800.0,11.4827,11.4945,11.4827,11.4945,433800.0
2006-05-05 14:15:00,19.43,19.47,19.42,19.43,1672200.0,11.4945,11.5182,11.4886,11.4945,1672200.0
2006-05-05 14:20:00,19.43,19.46,19.42,19.45,597600.0,11.4945,11.5123,11.4886,11.5063,597600.0
2006-05-05 14:25:00,19.46,19.46,19.45,19.45,333100.0,11.5123,11.5123,11.5063,11.5063,333100.0
2006-05-05 14:30:00,19.45,19.46,19.43,19.45,331900.0,11.5063,11.5123,11.4945,11.5063,331900.0
2006-05-05 14:35:00,19.44,19.46,19.44,19.45,414800.0,11.5004,11.5123,11.5004,11.5063,414800.0
2006-05-05 14:40:00,19.45,19.46,19.44,19.45,323500.0,11.5063,11.5123,11.5004,11.5063,323500.0
2006-05-05 14:45:00,19.44,19.48,19.44,19.48,591200.0,11.5004,11.5241,11.5004,11.5241,591200.0
2006-05-05 14:50:00,19.48,19.49,19.46,19.46,308300.0,11.5241,11.53,11.5123,11.5123,308300.0
2006-05-05 14:55:00,19.46,19.47,19.45,19.45,202000.0,11.5123,11.5182,11.5063,11.5063,202000.0
2006-05-05 15:00:00,19.45,19.46,19.43,19.43,336300.0,11.5063,11.5123,11.4945,11.4945,336300.0
2006-05-05 15:05:00,19.43,19.47,19.43,19.46,933900.0,11.4945,11.5182,11.4945,11.5123,933900.0
2006-05-05 15:10:00,19.46,19.47,19.46,19.46,241300.0,11.5123,11.5182,11.5123,11.5123,241300.0
2006-05-05 15:15:00,19.46,19.48,19.46,19.47,509000.0,11.5123,11.5241,11.5123,11.5182,509000.0
2006-05-05 15:20:00,19.47,19.47,19.45,19.45,358400.0,11.5182,11.5182,11.5063,11.5063,358400.0
2006-05-05 15:25:00,19.46,19.47,19.45,19.47,579100.0,11.5123,11.5182,11.5063,11.5182,579100.0
2006-05-05 15:30:00,19.46,19.5,19.46,19.5,968500.0,11.5123,11.5359,11.5123,11.5359,968500.0
2006-05-05 15:35:00,19.5,19.51,19.49,19.49,458900.0,11.5359,11.5418,11.53,11.53,458900.0
2006-05-05 15:40:00,19.5,19.5,19.45,19.46,620300.0,11.5359,11.5359,11.5063,11.5123,620300.0
2006-05-05 15:45:00,19.45,19.49,19.45,19.47,1061800.0,11.5063,11.53,11.5063,11.5182,1061800.0
2006-05-05 15:50:00,19.47,19.49,19.47,19.47,583700.0,11.5182,11.53,11.5182,11.5182,583700.0
2006-05-05 15:55:00,19.48,19.51,19.46,19.5,1264400.0,11.5241,11.5418,11.5123,11.5359,1264400.0
2006-05-08 09:30:00,19.65,19.7,19.64,19.7,2959100.0,11.6247,11.6542,11.6187,11.6542,2959100.0
2006-05-08 09:35:00,19.69,19.82,19.69,19.77,2617300.0,11.6483,11.7252,11.6483,11.6956,2617300.0
2006-05-08 09:40:00,19.76,19.81,19.74,19.79,2186800.0,11.6897,11.7193,11.6779,11.7075,2186800.0
2006-05-08 09:45:00,19.79,19.85,19.73,19.84,2403500.0,11.7075,11.743,11.672,11.7371,2403500.0
2006-05-08 09:50:00,19.84,19.94,19.82,19.9,2716700.0,11.7371,11.7962,11.7252,11.7726,2716700.0
2006-05-08 09:55:00,19.9,19.91,19.86,19.89,1241700.0,11.7726,11.7785,11.7489,11.7666,1241700.0
2006-05-08 10:00:00,19.89,19.99,19.89,19.99,2833000.0,11.7666,11.8258,11.7666,11.8258,2833000.0
2006-05-08 10:05:00,19.99,20.04,19.97,20.02,3121600.0,11.8258,11.8554,11.814,11.8435,3121600.0
2006-05-08 10:10:00,20.03,20.1,19.96,20.0,1401400.0,11.8495,11.8909,11.8081,11.8317,1401400.0
2006-05-08 10:15:00,20.01,20.03,19.99,20.0,1183000.0,11.8376,11.8495,11.8258,11.8317,1183000.0
2006-05-08 10:20:00,20.0,20.14,19.99,20.13,2717400.0,11.8317,11.9145,11.8258,11.9086,2717400.0
2006-05-08 10:25:00,20.13,20.17,20.1,20.17,1736100.0,11.9086,11.9323,11.8909,11.9323,1736100.0
2006-05-08 10:30:00,20.17,20.2,19.98,20.15,1752600.0,11.9323,11.95,11.8199,11.9205,1752600.0
2006-05-08 10:35:00,20.16,20.17,20.1,20.1,1618800.0,11.9264,11.9323,11.8909,11.8909,1618800.0
2006-05-08 10:40:00,20.1,20.12,20.08,20.08,1364300.0,11.8909,11.9027,11.879,11.879,1364300.0
2006-05-08 10:45:00,20.09,20.1,20.03,20.08,2189700.0,11.885,11.8909,11.8495,11.879,2189700.0
2006-05-08 10:50:00,20.07,20.08,20.02,20.03,1206700.0,11.8731,11.879,11.8435,11.8495,1206700.0
2006-05-08 10:55:00,20.04,20.06,20.0,20.02,1415400.0,11.8554,11.8672,11.8317,11.8435,1415400.0
2006-05-08 11:00:00,20.03,20.09,20.01,20.08,1207100.0,11.8495,11.885,11.8376,11.879,1207100.0
2006-05-08 11:05:00,20.09,20.09,20.04,20.04,651900.0,11.885,11.885,11.8554,11.8554,651900.0
2006-05-08 11:10:00,20.04,20.05,20.03,20.04,502800.0,11.8554,11.8613,11.8495,11.8554,502800.0
2006-05-08 11:15:00,20.04,20.05,20.03,20.04,471200.0,11.8554,11.8613,11.8495,11.8554,471200.0
2006-05-08 11:20:00,20.04,20.06,20.04,20.05,818300.0,11.8554,11.8672,11.8554,11.8613,818300.0
2006-05-08 11:25:00,20.04,20.05,20.03,20.04,726000.0,11.8554,11.8613,11.8495,11.8554,726000.0
2006-05-08 11:30:00,20.04,20.09,20.04,20.09,1200500.0,11.8554,11.885,11.8554,11.885,1200500.0
2006-05-08 11:35:00,20.09,20.12,20.08,20.12,908300.0,11.885,11.9027,11.879,11.9027,908300.0
2006-05-08 11:40:00,20.12,20.12,20.1,20.11,547800.0,11.9027,11.9027,11.8909,11.8968,547800.0
2006-05-08 11:45:00,20.11,20.15,20.11,20.15,1134700.0,11.8968,11.9205,11.8968,11.9205,1134700.0
2006-05-08 11:50:00,20.14,20.17,20.14,20.14,760000.0,11.9145,11.9323,11.9145,11.9145,760000.0
2006-05-08 11:55:00,20.14,20.17,20.13,20.15,762800.0,11.9145,11.9323,11.9086,11.9205,762800.0
2006-05-08 12:00:00,20.15,20.16,20.14,20.14,453300.0,11.9205,11.9264,11.9145,11.9145,453300.0
2006-05-08 12:05:00,20.15,20.15,20.1,20.13,720400.0,11.9205,11.9205,11.8909,11.9086,720400.0
2006-05-08 12:10:00,20.13,20.14,20.11,20.14,886500.0,11.9086,11.9145,11.8968,11.9145,886500.0
2006-05-08 12:15:00,20.13,20.14,20.12,20.13,342300.0,11.9086,11.9145,11.9027,11.9086,342300.0
2006-05-08 12:20:00,20.12,20.12,20.1,20.1,490100.0,11.9027,11.9027,11.8909,11.8909,490100.0
2006-05-08 12:25:00,20.1,20.16,20.1,20.14,947800.0,11.8909,11.9264,11.8909,11.9145,947800.0
2006-05-08 12:30:00,20.15,20.17,20.13,20.17,709500.0,11.9205,11.9323,11.9086,11.9323,709500.0
2006-05-08 12:35:00,20.16,20.17,20.13,20.14,626800.0,11.9264,11.9323,11.9086,11.9145,626800.0
2006-05-08 12:40:00,20.14,20.15,20.11,20.13,425400.0,11.9145,11.9205,11.8968,11.9086,425400.0
2006-05-08 12:45:00,20.13,20.22,20.12,20.14,624900.0,11.9086,11.9619,11.9027,11.9145,624900.0
2006-05-08 12:50:00,20.14,20.15,20.11,20.11,313500.0,11.9145,11.9205,11.8968,11.8968,313500.0
2006-05-08 12:55:00,20.11,20.14,20.1,20.13,512700.0,11.8968,11.9145,11.8909,11.9086,512700.0
2006-05-08 13:00:00,20.12,20.14,20.11,20.13,319100.0,11.9027,11.9145,11.8968,11.9086,319100.0
2006-05-08 13:05:00,20.12,20.15,20.12,20.15,391900.0,11.9027,11.9205,11.9027,11.9205,391900.0
2006-05-08 13:10:00,20.15,20.16,20.13,20.14,555500.0,11.9205,11.9264,11.9086,11.9145,555500.0
2006-05-08 13:15:00,20.13,20.14,20.11,20.11,348300.0,11.9086,11.9145,11.8968,11.8968,348300.0
2006-05-08 13:20:00,20.12,20.13,20.11,20.13,241000.0,11.9027,11.9086,11.8968,11.9086,241000.0
2006-05-08 13:25:00,20.13,20.15,20.11,20.14,923000.0,11.9086,11.9205,11.8968,11.9145,923000.0
2006-05-08 13:30:00,20.13,20.15,20.11,20.13,326000.0,11.9086,11.9205,11.8968,11.9086,326000.0
2006-05-08 13:35:00,20.13,20.14,20.12,20.14,183900.0,11.9086,11.9145,11.9027,11.9145,183900.0
2006-05-08 13:40:00,20.13,20.14,20.1,20.12,723800.0,11.9086,11.9145,11.8909,11.9027,723800.0
2006-05-08 13:45:00,20.12,20.13,20.1,20.12,1173300.0,11.9027,11.9086,11.8909,11.9027,1173300.0
2006-05-08 13:50:00,20.13,20.14,20.1,20.11,859600.0,11.9086,11.9145,11.8909,11.8968,859600.0
2006-05-08 13:55:00,20.11,20.14,20.11,20.13,738500.0,11.8968,11.9145,11.8968,11.9086,738500.0
2006-05-08 14:00:00,20.13,20.16,20.12,20.15,977900.0,11.9086,11.9264,11.9027,11.9205,977900.0
2006-05-08 14:05:00,20.16,20.17,20.15,20.15,891800.0,11.9264,11.9323,11.9205,11.9205,891800.0
2006-05-08 14:10:00,20.15,20.18,20.15,20.17,542900.0,11.9205,11.9382,11.9205,11.9323,542900.0
2006-05-08 14:15:00,20.17,20.19,20.15,20.16,783400.0,11.9323,11.9441,11.9205,11.9264,783400.0
2006-05-08 14:20:00,20.16,20.19,20.14,20.19,691300.0,11.9264,11.9441,11.9145,11.9441,691300.0
2006-05-08 14:25:00,20.18,20.19,20.17,20.19,1107100.0,11.9382,11.9441,11.9323,11.9441,1107100.0
2006-05-08 14:30:00,20.19,20.2,20.17,20.17,1271300.0,11.9441,11.95,11.9323,11.9323,1271300.0
2006-05-08 14:35:00,20.18,20.2,20.15,20.16,938400.0,11.9382,11.95,11.9205,11.9264,938400.0
2006-05-08 14:40:00,20.15,20.17,20.15,20.16,684400.0,11.9205,11.9323,11.9205,11.9264,684400.0
2006-05-08 14:45:00,20.16,20.17,20.13,20.13,1056100.0,11.9264,11.9323,11.9086,11.9086,1056100.0
2006-05-08 14:50:00,20.13,20.15,20.13,20.15,1520800.0,11.9086,11.9205,11.9086,11.9205,1520800.0
2006-05-08 14:55:00,20.15,20.18,20.13,20.16,2387900.0,11.9205,11.9382,11.9086,11.9264,2387900.0
2006-05-08 15:00:00,20.16,20.19,20.15,20.17,1019900.0,11.9264,11.9441,11.9205,11.9323,1019900.0
2006-05-08 15:05:00,20.17,20.21,20.17,20.18,1571000.0,11.9323,11.9559,11.9323,11.9382,1571000.0
2006-05-08 15:10:00,20.18,20.19,20.15,20.16,901500.0,11.9382,11.9441,11.9205,11.9264,901500.0
2006-05-08 15:15:00,20.16,20.19,20.13,20.14,1933200.0,11.9264,11.9441,11.9086,11.9145,1933200.0
2006-05-08 15:20:00,20.15,20.2,20.14,20.16,2684700.0,11.9205,11.95,11.9145,11.9264,2684700.0
2006-05-08 15:25:00,20.16,20.2,20.16,20.18,1479100.0,11.9264,11.95,11.9264,11.9382,1479100.0
2006-05-08 15:30:00,20.18,20.19,20.17,20.17,793000.0,11.9382,11.9441,11.9323,11.9323,793000.0
2006-05-08 15:35:00,20.17,20.18,20.16,20.17,869100.0,11.9323,11.9382,11.9264,11.9323,869100.0
2006-05-08 15:40:00,20.18,20.18,20.16,20.17,914500.0,11.9382,11.9382,11.9264,11.9323,914500.0
2006-05-08 15:45:00,20.17,20.19,20.15,20.18,1177400.0,11.9323,11.9441,11.9205,11.9382,1177400.0
2006-05-08 15:50:00,20.19,20.2,20.17,20.2,1499500.0,11.9441,11.95,11.9323,11.95,1499500.0
2006-05-08 15:55:00,20.2,20.22,20.16,20.17,3250900.0,11.95,11.9619,11.9264,11.9323,3250900.0
2006-05-09 09:30:00,19.96,21.0,19.93,20.02,3167000.0,11.8081,12.4233,11.7903,11.8435,3167000.0
2006-05-09 09:35:00,20.02,20.04,19.88,19.9,1901000.0,11.8435,11.8554,11.7607,11.7726,1901000.0
2006-05-09 09:40:00,19.9,19.98,19.87,19.91,1352600.0,11.7726,11.8199,11.7548,11.7785,1352600.0
2006-05-09 09:45:00,19.92,19.93,19.88,19.91,1149500.0,11.7844,11.7903,11.7607,11.7785,1149500.0
2006-05-09 09:50:00,19.92,19.92,19.89,19.89,755500.0,11.7844,11.7844,11.7666,11.7666,755500.0
2006-05-09 09:55:00,19.9,19.9,19.85,19.86,887600.0,11.7726,11.7726,11.743,11.7489,887600.0
2006-05-09 10:00:00,19.85,19.86,19.84,19.84,936100.0,11.743,11.7489,11.7371,11.7371,936100.0
2006-05-09 10:05:00,19.84,19.85,19.8,19.81,1264200.0,11.7371,11.743,11.7134,11.7193,1264200.0
2006-05-09 10:10:00,19.81,19.84,19.81,19.81,1267400.0,11.7193,11.7371,11.7193,11.7193,1267400.0
2006-05-09 10:15:00,19.81,19.83,19.79,19.81,1121700.0,11.7193,11.7311,11.7075,11.7193,1121700.0
2006-05-09 10:20:00,19.81,19.83,19.8,19.81,971400.0,11.7193,11.7311,11.7134,11.7193,971400.0
2006-05-09 10:25:00,19.81,19.82,19.8,19.82,320900.0,11.7193,11.7252,11.7134,11.7252,320900.0
2006-05-09 10:30:00,19.81,19.85,19.81,19.84,965000.0,11.7193,11.743,11.7193,11.7371,965000.0
2006-05-09 10:35:00,19.84,19.84,19.81,19.83,738000.0,11.7371,11.7371,11.7193,11.7311,738000.0
2006-05-09 10:40:00,19.84,19.85,19.81,19.83,843200.0,11.7371,11.743,11.7193,11.7311,843200.0
2006-05-09 10:45:00,19.82,19.84,19.82,19.83,462100.0,11.7252,11.7371,11.7252,11.7311,462100.0
2006-05-09 10:50:00,19.83,19.86,19.83,19.85,1010600.0,11.7311,11.7489,11.7311,11.743,1010600.0
2006-05-09 10:55:00,19.86,19.86,19.84,19.86,490500.0,11.7489,11.7489,11.7371,11.7489,490500.0
2006-05-09 11:00:00,19.85,19.92,19.85,19.9,1987100.0,11.743,11.7844,11.743,11.7726,1987100.0
2006-05-09 11:05:00,19.9,19.91,19.88,19.89,420500.0,11.7726,11.7785,11.7607,11.7666,420500.0
2006-05-09 11:10:00,19.89,19.9,19.87,19.88,577000.0,11.7666,11.7726,11.7548,11.7607,577000.0
2006-05-09 11:15:00,19.88,19.98,19.88,19.91,1907700.0,11.7607,11.8199,11.7607,11.7785,1907700.0
2006-05-09 11:20:00,19.91,19.92,19.89,19.9,1129800.0,11.7785,11.7844,11.7666,11.7726,1129800.0
2006-05-09 11:25:00,19.91,19.94,19.89,19.93,1275600.0,11.7785,11.7962,11.7666,11.7903,1275600.0
2006-05-09 11:30:00,19.93,19.94,19.8,19.92,385200.0,11.7903,11.7962,11.7134,11.7844,385200.0
2006-05-09 11:35:00,19.92,19.98,19.92,19.97,752000.0,11.7844,11.8199,11.7844,11.814,752000.0
2006-05-09 11:40:00,19.97,19.99,19.96,19.98,773200.0,11.814,11.8258,11.8081,11.8199,773200.0
2006-05-09 11:45:00,19.98,19.99,19.97,19.98,560000.0,11.8199,11.8258,11.814,11.8199,560000.0
2006-05-09 11:50:00,19.98,20.02,19.97,20.01,1783100.0,11.8199,11.8435,11.814,11.8376,1783100.0
2006-05-09 11:55:00,20.0,20.01,19.97,19.98,699600.0,11.8317,11.8376,11.814,11.8199,699600.0
2006-05-09 12:00:00,19.98,19.99,19.96,19.98,572600.0,11.8199,11.8258,11.8081,11.8199,572600.0
2006-05-09 12:05:00,19.98,19.98,19.94,19.96,898000.0,11.8199,11.8199,11.7962,11.8081,898000.0
2006-05-09 12:10:00,19.95,19.95,19.93,19.93,321400.0,11.8021,11.8021,11.7903,11.7903,321400.0
2006-05-09 12:15:00,19.93,19.94,19.92,19.93,435600.0,11.7903,11.7962,11.7844,11.7903,435600.0
2006-05-09 12:20:00,19.93,19.94,19.92,19.93,423900.0,11.7903,11.7962,11.7844,11.7903,423900.0
2006-05-09 12:25:00,19.93,19.97,19.92,19.96,876500.0,11.7903,11.814,11.7844,11.8081,876500.0
2006-05-09 12:30:00,19.96,19.96,19.95,19.95,201100.0,11.8081,11.8081,11.8021,11.8021,201100.0
2006-05-09 12:35:00,19.95,19.96,19.93,19.94,534900.0,11.8021,11.8081,11.7903,11.7962,534900.0
2006-05-09 12:40:00,19.94,19.94,19.88,19.89,1010100.0,11.7962,11.7962,11.7607,11.7666,1010100.0
2006-05-09 12:45:00,19.89,19.93,19.89,19.92,890900.0,11.7666,11.7903,11.7666,11.7844,890900.0
2006-05-09 12:50:00,19.92,19.92,19.89,19.89,355700.0,11.7844,11.7844,11.7666,11.7666,355700.0
2006-05-09 12:55:00,19.89,19.9,19.88,19.89,1197900.0,11.7666,11.7726,11.7607,11.7666,1197900.0
2006-05-09 13:00:00,19.88,19.89,19.88,19.89,229300.0,11.7607,11.7666,11.7607,11.7666,229300.0
2006-05-09 13:05:00,19.89,19.92,19.88,19.9,892900.0,11.7666,11.7844,11.7607,11.7726,892900.0
2006-05-09 13:10:00,19.91,19.92,19.88,19.91,790100.0,11.7785,11.7844,11.7607,11.7785,790100.0
2006-05-09 13:15:00,19.91,19.92,19.91,19.92,129400.0,11.7785,11.7844,11.7785,11.7844,129400.0
2006-05-09 13:20:00,19.92,19.92,19.91,19.91,123700.0,11.7844,11.7844,11.7785,11.7785,123700.0
2006-05-09 13:25:00,19.91,19.94,19.91,19.93,496700.0,11.7785,11.7962,11.7785,11.7903,496700.0
2006-05-09 13:30:00,19.94,19.94,19.92,19.92,436500.0,11.7962,11.7962,11.7844,11.7844,436500.0
2006-05-09 13:35:00,19.92,19.94,19.92,19.93,551700.0,11.7844,11.7962,11.7844,11.7903,551700.0
2006-05-09 13:40:00,19.93,19.94,19.92,19.93,320000.0,11.7903,11.7962,11.7844,11.7903,320000.0
2006-05-09 13:45:00,19.94,19.94,19.92,19.93,343600.0,11.7962,11.7962,11.7844,11.7903,343600.0
2006-05-09 13:50:00,19.92,19.93,19.9,19.9,338100.0,11.7844,11.7903,11.7726,11.7726,338100.0
2006-05-09 13:55:00,19.9,19.91,19.89,19.91,259500.0,11.7726,11.7785,11.7666,11.7785,259500.0
2006-05-09 14:00:00,19.91,19.95,19.88,19.89,351400.0,11.7785,11.8021,11.7607,11.7666,351400.0
2006-05-09 14:05:00,19.88,19.89,19.87,19.87,368400.0,11.7607,11.7666,11.7548,11.7548,368400.0
2006-05-09 14:10:00,19.88,19.9,19.88,19.89,658500.0,11.7607,11.7726,11.7607,11.7666,658500.0
2006-05-09 14:15:00,19.89,19.91,19.89,19.91,235000.0,11.7666,11.7785,11.7666,11.7785,235000.0
2006-05-09 14:20:00,19.91,19.91,19.89,19.89,350800.0,11.7785,11.7785,11.7666,11.7666,350800.0
2006-05-09 14:25:00,19.89,19.91,19.85,19.89,1245500.0,11.7666,11.7785,11.743,11.7666,1245500.0
2006-05-09 14:30:00,19.88,19.9,19.85,19.88,970000.0,11.7607,11.7726,11.743,11.7607,970000.0
2006-05-09 14:35:00,19.88,19.88,19.82,19.83,1402400.0,11.7607,11.7607,11.7252,11.7311,1402400.0
2006-05-09 14:40:00,19.83,19.86,19.83,19.83,512000.0,11.7311,11.7489,11.7311,11.7311,512000.0
2006-05-09 14:45:00,19.83,19.89,19.83,19.84,1404800.0,11.7311,11.7666,11.7311,11.7371,1404800.0
2006-05-09 14:50:00,19.84,19.86,19.84,19.84,162700.0,11.7371,11.7489,11.7371,11.7371,162700.0
2006-05-09 14:55:00,19.85,19.9,19.81,19.84,1361200.0,11.743,11.7726,11.7193,11.7371,1361200.0
2006-05-09 15:00:00,19.84,19.84,19.82,19.82,408000.0,11.7371,11.7371,11.7252,11.7252,408000.0
2006-05-09 15:05:00,19.82,19.85,19.82,19.85,589400.0,11.7252,11.743,11.7252,11.743,589400.0
2006-05-09 15:10:00,19.85,19.85,19.84,19.84,267000.0,11.743,11.743,11.7371,11.7371,267000.0
2006-05-09 15:15:00,19.84,19.9,19.84,19.84,325900.0,11.7371,11.7726,11.7371,11.7371,325900.0
2006-05-09 15:20:00,19.85,19.86,19.84,19.85,642900.0,11.743,11.7489,11.7371,11.743,642900.0
2006-05-09 15:25:00,19.86,19.86,19.82,19.83,693600.0,11.7489,11.7489,11.7252,11.7311,693600.0
2006-05-09 15:30:00,19.84,19.85,19.83,19.84,468800.0,11.7371,11.743,11.7311,11.7371,468800.0
2006-05-09 15:35:00,19.85,19.86,19.83,19.85,871100.0,11.743,11.7489,11.7311,11.743,871100.0
2006-05-09 15:40:00,19.86,19.88,19.85,19.88,947700.0,11.7489,11.7607,11.743,11.7607,947700.0
2006-05-09 15:45:00,19.88,19.89,19.87,19.87,873100.0,11.7607,11.7666,11.7548,11.7548,873100.0
2006-05-09 15:50:00,19.87,19.89,19.83,19.88,897100.0,11.7548,11.7666,11.7311,11.7607,897100.0
2006-05-09 15:55:00,19.88,19.91,19.88,19.91,1862100.0,11.7607,11.7785,11.7607,11.7785,1862100.0
2006-05-10 09:30:00,19.85,19.98,19.82,19.89,2050200.0,11.743,11.8199,11.7252,11.7666,2050200.0
2006-05-10 09:35:00,19.89,19.89,19.8,19.8,1133900.0,11.7666,11.7666,11.7134,11.7134,1133900.0
2006-05-10 09:40:00,19.8,19.84,19.8,19.84,469300.0,11.7134,11.7371,11.7134,11.7371,469300.0
2006-05-10 09:45:00,19.83,19.84,19.8,19.8,522000.0,11.7311,11.7371,11.7134,11.7134,522000.0
2006-05-10 09:50:00,19.8,19.82,19.79,19.81,807800.0,11.7134,11.7252,11.7075,11.7193,807800.0
2006-05-10 09:55:00,19.82,19.82,19.8,19.81,385600.0,11.7252,11.7252,11.7134,11.7193,385600.0
2006-05-10 10:00:00,19.8,19.83,19.8,19.82,530800.0,11.7134,11.7311,11.7134,11.7252,530800.0
2006-05-10 10:05:00,19.82,19.85,19.82,19.84,469200.0,11.7252,11.743,11.7252,11.7371,469200.0
2006-05-10 10:10:00,19.84,19.91,19.83,19.9,892200.0,11.7371,11.7785,11.7311,11.7726,892200.0
2006-05-10 10:15:00,19.9,19.94,19.88,19.88,617800.0,11.7726,11.7962,11.7607,11.7607,617800.0
2006-05-10 10:20:00,19.88,19.89,19.82,19.83,529600.0,11.7607,11.7666,11.7252,11.7311,529600.0
2006-05-10 10:25:00,19.83,19.85,19.82,19.82,312400.0,11.7311,11.743,11.7252,11.7252,312400.0
2006-05-10 10:30:00,19.82,19.85,19.82,19.83,575100.0,11.7252,11.743,11.7252,11.7311,575100.0
2006-05-10 10:35:00,19.83,19.86,19.81,19.85,653800.0,11.7311,11.7489,11.7193,11.743,653800.0
2006-05-10 10:40:00,19.84,19.88,19.84,19.88,439700.0,11.7371,11.7607,11.7371,11.7607,439700.0
2006-05-10 10:45:00,19.88,19.89,19.86,19.86,219500.0,11.7607,11.7666,11.7489,11.7489,219500.0
2006-05-10 10:50:00,19.87,19.87,19.84,19.85,524500.0,11.7548,11.7548,11.7371,11.743,524500.0
2006-05-10 10:55:00,19.85,19.86,19.8,19.81,416200.0,11.743,11.7489,11.7134,11.7193,416200.0
2006-05-10 11:00:00,19.81,19.82,19.8,19.81,523000.0,11.7193,11.7252,11.7134,11.7193,523000.0
2006-05-10 11:05:00,19.82,19.82,19.8,19.8,314500.0,11.7252,11.7252,11.7134,11.7134,314500.0
2006-05-10 11:10:00,19.8,19.81,19.79,19.79,540100.0,11.7134,11.7193,11.7075,11.7075,540100.0
2006-05-10 11:15:00,19.79,19.8,19.77,19.79,595300.0,11.7075,11.7134,11.6956,11.7075,595300.0
2006-05-10 11:20:00,19.79,19.81,19.79,19.79,317000.0,11.7075,11.7193,11.7075,11.7075,317000.0
2006-05-10 11:25:00,19.8,19.8,19.78,19.79,396800.0,11.7134,11.7134,11.7016,11.7075,396800.0
2006-05-10 11:30:00,19.79,19.8,19.78,19.8,547300.0,11.7075,11.7134,11.7016,11.7134,547300.0
2006-05-10 11:35:00,19.8,19.8,19.79,19.8,364800.0,11.7134,11.7134,11.7075,11.7134,364800.0
2006-05-10 11:40:00,19.79,19.8,19.77,19.79,451800.0,11.7075,11.7134,11.6956,11.7075,451800.0
2006-05-10 11:45:00,19.79,19.85,19.79,19.79,551900.0,11.7075,11.743,11.7075,11.7075,551900.0
2006-05-10 11:50:00,19.79,19.8,19.78,19.78,266500.0,11.7075,11.7134,11.7016,11.7016,266500.0
2006-05-10 11:55:00,19.78,19.79,19.78,19.78,358600.0,11.7016,11.7075,11.7016,11.7016,358600.0
2006-05-10 12:00:00,19.78,19.79,19.78,19.79,370300.0,11.7016,11.7075,11.7016,11.7075,370300.0
2006-05-10 12:05:00,19.78,19.79,19.75,19.75,393800.0,11.7016,11.7075,11.6838,11.6838,393800.0
2006-05-10 12:10:00,19.75,19.76,19.73,19.74,435500.0,11.6838,11.6897,11.672,11.6779,435500.0
2006-05-10 12:15:00,19.74,19.77,19.72,19.76,611200.0,11.6779,11.6956,11.6661,11.6897,611200.0
2006-05-10 12:20:00,19.76,19.77,19.74,19.75,568300.0,11.6897,11.6956,11.6779,11.6838,568300.0
2006-05-10 12:25:00,19.75,19.77,19.75,19.76,344000.0,11.6838,11.6956,11.6838,11.6897,344000.0
2006-05-10 12:30:00,19.76,19.78,19.76,19.77,510200.0,11.6897,11.7016,11.6897,11.6956,510200.0
2006-05-10 12:35:00,19.77,19.79,19.77,19.78,380600.0,11.6956,11.7075,11.6956,11.7016,380600.0
2006-05-10 12:40:00,19.79,19.79,19.77,19.77,257300.0,11.7075,11.7075,11.6956,11.6956,257300.0
2006-05-10 12:45:00,19.77,19.79,19.76,19.76,310200.0,11.6956,11.7075,11.6897,11.6897,310200.0
2006-05-10 12:50:00,19.76,19.79,19.75,19.77,482900.0,11.6897,11.7075,11.6838,11.6956,482900.0
2006-05-10 12:55:00,19.77,19.78,19.74,19.75,409700.0,11.6956,11.7016,11.6779,11.6838,409700.0
2006-05-10 13:00:00,19.75,19.75,19.73,19.74,745000.0,11.6838,11.6838,11.672,11.6779,745000.0
2006-05-10 13:05:00,19.75,19.75,19.72,19.72,391900.0,11.6838,11.6838,11.6661,11.6661,391900.0
2006-05-10 13:10:00,19.73,19.73,19.72,19.72,209200.0,11.672,11.672,11.6661,11.6661,209200.0
2006-05-10 13:15:00,19.72,19.73,19.68,19.69,684500.0,11.6661,11.672,11.6424,11.6483,684500.0
2006-05-10 13:20:00,19.69,19.72,19.69,19.7,578500.0,11.6483,11.6661,11.6483,11.6542,578500.0
2006-05-10 13:25:00,19.7,19.73,19.7,19.71,752900.0,11.6542,11.672,11.6542,11.6602,752900.0
2006-05-10 13:30:00,19.71,19.72,19.7,19.7,695300.0,11.6602,11.6661,11.6542,11.6542,695300.0
2006-05-10 13:35:00,19.71,19.71,19.68,19.7,546200.0,11.6602,11.6602,11.6424,11.6542,546200.0
2006-05-10 13:40:00,19.7,19.7,19.67,19.68,420200.0,11.6542,11.6542,11.6365,11.6424,420200.0
2006-05-10 13:45:00,19.68,19.68,19.62,19.64,875100.0,11.6424,11.6424,11.6069,11.6187,875100.0
2006-05-10 13:50:00,19.65,19.65,19.61,19.63,814600.0,11.6247,11.6247,11.601,11.6128,814600.0
2006-05-10 13:55:00,19.63,19.67,19.63,19.63,520600.0,11.6128,11.6365,11.6128,11.6128,520600.0
2006-05-10 14:00:00,19.64,19.66,19.62,19.63,940400.0,11.6187,11.6306,11.6069,11.6128,940400.0
2006-05-10 14:05:00,19.63,19.65,19.6,19.62,1151500.0,11.6128,11.6247,11.5951,11.6069,1151500.0
2006-05-10 14:10:00,19.62,19.63,19.6,19.61,1107700.0,11.6069,11.6128,11.5951,11.601,1107700.0
2006-05-10 14:15:00,19.62,19.66,19.55,19.63,1653200.0,11.6069,11.6306,11.5655,11.6128,1653200.0
2006-05-10 14:20:00,19.63,19.68,19.6,19.65,1058200.0,11.6128,11.6424,11.5951,11.6247,1058200.0
2006-05-10 14:25:00,19.65,19.67,19.6,19.61,700400.0,11.6247,11.6365,11.5951,11.601,700400.0
2006-05-10 14:30:00,19.61,19.62,19.5,19.53,1363800.0,11.601,11.6069,11.5359,11.5537,1363800.0
2006-05-10 14:35:00,19.53,19.56,19.52,19.54,1187600.0,11.5537,11.5714,11.5478,11.5596,1187600.0
2006-05-10 14:40:00,19.54,19.58,19.52,19.58,1810300.0,11.5596,11.5832,11.5478,11.5832,1810300.0
2006-05-10 14:45:00,19.58,19.62,19.56,19.57,1579500.0,11.5832,11.6069,11.5714,11.5773,1579500.0
2006-05-10 14:50:00,19.57,19.62,19.56,19.62,1331300.0,11.5773,11.6069,11.5714,11.6069,1331300.0
2006-05-10 14:55:00,19.61,19.65,19.61,19.64,855000.0,11.601,11.6247,11.601,11.6187,855000.0
2006-05-10 15:00:00,19.64,19.69,19.64,19.66,1633300.0,11.6187,11.6483,11.6187,11.6306,1633300.0
2006-05-10 15:05:00,19.66,19.69,19.64,19.65,760500.0,11.6306,11.6483,11.6187,11.6247,760500.0
2006-05-10 15:10:00,19.64,19.66,19.61,19.62,745500.0,11.6187,11.6306,11.601,11.6069,745500.0
2006-05-10 15:15:00,19.61,19.63,19.6,19.62,699100.0,11.601,11.6128,11.5951,11.6069,699100.0
2006-05-10 15:20:00,19.62,19.65,19.61,19.63,937000.0,11.6069,11.6247,11.601,11.6128,937000.0
2006-05-10 15:25:00,19.63,19.65,19.59,19.6,987100.0,11.6128,11.6247,11.5892,11.5951,987100.0
2006-05-10 15:30:00,19.6,19.61,19.54,19.54,993400.0,11.5951,11.601,11.5596,11.5596,993400.0
2006-05-10 15:35:00,19.55,19.56,19.51,19.56,1578400.0,11.5655,11.5714,11.5418,11.5714,1578400.0
2006-05-10 15:40:00,19.56,19.64,19.56,19.64,1235200.0,11.5714,11.6187,11.5714,11.6187,1235200.0
2006-05-10 15:45:00,19.64,19.64,19.58,19.58,1006800.0,11.6187,11.6187,11.5832,11.5832,1006800.0
2006-05-10 15:50:00,19.58,19.6,19.53,19.55,1675100.0,11.5832,11.5951,11.5537,11.5655,1675100.0
2006-05-10 15:55:00,19.55,19.58,19.54,19.56,1539600.0,11.5655,11.5832,11.5596,11.5714,1539600.0
2006-05-11 09:30:00,19.58,19.6,19.53,19.54,2302300.0,11.5832,11.5951,11.5537,11.5596,2302300.0
2006-05-11 09:35:00,19.55,19.58,19.54,19.58,740300.0,11.5655,11.5832,11.5596,11.5832,740300.0
2006-05-11 09:40:00,19.58,19.58,19.54,19.54,547800.0,11.5832,11.5832,11.5596,11.5596,547800.0
2006-05-11 09:45:00,19.55,19.55,19.51,19.52,875500.0,11.5655,11.5655,11.5418,11.5478,875500.0
2006-05-11 09:50:00,19.53,19.58,19.46,19.47,1372600.0,11.5537,11.5832,11.5123,11.5182,1372600.0
2006-05-11 09:55:00,19.46,19.5,19.45,19.46,681800.0,11.5123,11.5359,11.5063,11.5123,681800.0
2006-05-11 10:00:00,19.45,19.46,19.39,19.4,651600.0,11.5063,11.5123,11.4708,11.4768,651600.0
2006-05-11 10:05:00,19.4,19.45,19.38,19.42,1392700.0,11.4768,11.5063,11.4649,11.4886,1392700.0
2006-05-11 10:10:00,19.42,19.5,19.42,19.49,874500.0,11.4886,11.5359,11.4886,11.53,874500.0
2006-05-11 10:15:00,19.49,19.5,19.44,19.47,763900.0,11.53,11.5359,11.5004,11.5182,763900.0
2006-05-11 10:20:00,19.46,19.49,19.45,19.47,597400.0,11.5123,11.53,11.5063,11.5182,597400.0
2006-05-11 10:25:00,19.47,19.47,19.39,19.39,854400.0,11.5182,11.5182,11.4708,11.4708,854400.0
2006-05-11 10:30:00,19.39,19.42,19.35,19.37,935800.0,11.4708,11.4886,11.4472,11.459,935800.0
2006-05-11 10:35:00,19.38,19.38,19.34,19.36,837800.0,11.4649,11.4649,11.4413,11.4531,837800.0
2006-05-11 10:40:00,19.36,19.39,19.34,19.37,1069600.0,11.4531,11.4708,11.4413,11.459,1069600.0
2006-05-11 10:45:00,19.39,19.4,19.36,19.37,647300.0,11.4708,11.4768,11.4531,11.459,647300.0
2006-05-11 10:50:00,19.37,19.38,19.35,19.37,548400.0,11.459,11.4649,11.4472,11.459,548400.0
2006-05-11 10:55:00,19.37,19.39,19.36,19.39,710200.0,11.459,11.4708,11.4531,11.4708,710200.0
2006-05-11 11:00:00,19.38,19.39,19.37,19.38,289900.0,11.4649,11.4708,11.459,11.4649,289900.0
2006-05-11 11:05:00,19.38,19.39,19.36,19.36,465400.0,11.4649,11.4708,11.4531,11.4531,465400.0
2006-05-11 11:10:00,19.36,19.37,19.33,19.34,917300.0,11.4531,11.459,11.4354,11.4413,917300.0
2006-05-11 11:15:00,19.34,19.39,19.33,19.35,892000.0,11.4413,11.4708,11.4354,11.4472,892000.0
2006-05-11 11:20:00,19.36,19.36,19.3,19.31,745400.0,11.4531,11.4531,11.4176,11.4235,745400.0
2006-05-11 11:25:00,19.31,19.32,19.3,19.32,1584000.0,11.4235,11.4294,11.4176,11.4294,1584000.0
2006-05-11 11:30:00,19.32,19.34,19.31,19.34,347000.0,11.4294,11.4413,11.4235,11.4413,347000.0
2006-05-11 11:35:00,19.33,19.35,19.32,19.33,471000.0,11.4354,11.4472,11.4294,11.4354,471000.0
2006-05-11 11:40:00,19.32,19.33,19.3,19.3,607200.0,11.4294,11.4354,11.4176,11.4176,607200.0
2006-05-11 11:45:00,19.31,19.33,19.3,19.32,313900.0,11.4235,11.4354,11.4176,11.4294,313900.0
2006-05-11 11:50:00,19.33,19.33,19.3,19.3,271500.0,11.4354,11.4354,11.4176,11.4176,271500.0
2006-05-11 11:55:00,19.3,19.33,19.3,19.32,551400.0,11.4176,11.4354,11.4176,11.4294,551400.0
2006-05-11 12:00:00,19.32,19.33,19.31,19.32,220900.0,11.4294,11.4354,11.4235,11.4294,220900.0
2006-05-11 12:05:00,19.32,19.32,19.29,19.3,542000.0,11.4294,11.4294,11.4117,11.4176,542000.0
2006-05-11 12:10:00,19.3,19.32,19.3,19.32,292900.0,11.4176,11.4294,11.4176,11.4294,292900.0
2006-05-11 12:15:00,19.31,19.33,19.3,19.32,658600.0,11.4235,11.4354,11.4176,11.4294,658600.0
2006-05-11 12:20:00,19.32,19.37,19.32,19.36,549900.0,11.4294,11.459,11.4294,11.4531,549900.0
2006-05-11 12:25:00,19.36,19.38,19.34,19.34,537200.0,11.4531,11.4649,11.4413,11.4413,537200.0
2006-05-11 12:30:00,19.35,19.35,19.32,19.33,416100.0,11.4472,11.4472,11.4294,11.4354,416100.0
2006-05-11 12:35:00,19.33,19.37,19.33,19.35,610700.0,11.4354,11.459,11.4354,11.4472,610700.0
2006-05-11 12:40:00,19.36,19.4,19.35,19.38,734700.0,11.4531,11.4768,11.4472,11.4649,734700.0
2006-05-11 12:45:00,19.39,19.41,19.35,19.36,640300.0,11.4708,11.4827,11.4472,11.4531,640300.0
2006-05-11 12:50:00,19.36,19.39,19.33,19.37,484700.0,11.4531,11.4708,11.4354,11.459,484700.0
2006-05-11 12:55:00,19.37,19.39,19.37,19.38,203500.0,11.459,11.4708,11.459,11.4649,203500.0
2006-05-11 13:00:00,19.38,19.39,19.36,19.38,468500.0,11.4649,11.4708,11.4531,11.4649,468500.0
2006-05-11 13:05:00,19.39,19.39,19.36,19.37,314100.0,11.4708,11.4708,11.4531,11.459,314100.0
2006-05-11 13:10:00,19.38,19.38,19.32,19.34,363100.0,11.4649,11.4649,11.4294,11.4413,363100.0
2006-05-11 13:15:00,19.34,19.45,19.32,19.34,466900.0,11.4413,11.5063,11.4294,11.4413,466900.0
2006-05-11 13:20:00,19.33,19.34,19.32,19.33,291600.0,11.4354,11.4413,11.4294,11.4354,291600.0
2006-05-11 13:25:00,19.32,19.36,19.32,19.34,445800.0,11.4294,11.4531,11.4294,11.4413,445800.0
2006-05-11 13:30:00,19.34,19.35,19.32,19.32,208600.0,11.4413,11.4472,11.4294,11.4294,208600.0
2006-05-11 13:35:00,19.32,19.33,19.32,19.33,254300.0,11.4294,11.4354,11.4294,11.4354,254300.0
2006-05-11 13:40:00,19.32,19.34,19.32,19.33,589900.0,11.4294,11.4413,11.4294,11.4354,589900.0
2006-05-11 13:45:00,19.33,19.34,19.32,19.34,508000.0,11.4354,11.4413,11.4294,11.4413,508000.0
2006-05-11 13:50:00,19.34,19.35,19.32,19.34,421000.0,11.4413,11.4472,11.4294,11.4413,421000.0
2006-05-11 13:55:00,19.34,19.35,19.33,19.33,221000.0,11.4413,11.4472,11.4354,11.4354,221000.0
2006-05-11 14:00:00,19.33,19.35,19.33,19.33,559600.0,11.4354,11.4472,11.4354,11.4354,559600.0
2006-05-11 14:05:00,19.33,19.34,19.33,19.34,307100.0,11.4354,11.4413,11.4354,11.4413,307100.0
2006-05-11 14:10:00,19.34,19.35,19.32,19.33,523900.0,11.4413,11.4472,11.4294,11.4354,523900.0
2006-05-11 14:15:00,19.33,19.34,19.33,19.33,97300.0,11.4354,11.4413,11.4354,11.4354,97300.0
2006-05-11 14:20:00,19.33,19.35,19.33,19.33,317600.0,11.4354,11.4472,11.4354,11.4354,317600.0
2006-05-11 14:25:00,19.33,19.35,19.33,19.33,360600.0,11.4354,11.4472,11.4354,11.4354,360600.0
2006-05-11 14:30:00,19.34,19.34,19.33,19.34,303700.0,11.4413,11.4413,11.4354,11.4413,303700.0
2006-05-11 14:35:00,19.33,19.34,19.32,19.33,332300.0,11.4354,11.4413,11.4294,11.4354,332300.0
2006-05-11 14:40:00,19.33,19.33,19.31,19.31,528000.0,11.4354,11.4354,11.4235,11.4235,528000.0
2006-05-11 14:45:00,19.31,19.32,19.3,19.31,563200.0,11.4235,11.4294,11.4176,11.4235,563200.0
2006-05-11 14:50:00,19.31,19.32,19.28,19.28,1036200.0,11.4235,11.4294,11.4058,11.4058,1036200.0
2006-05-11 14:55:00,19.28,19.31,19.26,19.26,1446100.0,11.4058,11.4235,11.3939,11.3939,1446100.0
2006-05-11 15:00:00,19.26,19.36,19.23,19.24,1283000.0,11.3939,11.4531,11.3762,11.3821,1283000.0
2006-05-11 15:05:00,19.25,19.26,19.24,19.26,666900.0,11.388,11.3939,11.3821,11.3939,666900.0
2006-05-11 15:10:00,19.26,19.29,19.25,19.28,788600.0,11.3939,11.4117,11.388,11.4058,788600.0
2006-05-11 15:15:00,19.28,19.36,19.27,19.27,373900.0,11.4058,11.4531,11.3999,11.3999,373900.0
2006-05-11 15:20:00,19.27,19.27,19.24,19.25,721000.0,11.3999,11.3999,11.3821,11.388,721000.0
2006-05-11 15:25:00,19.25,19.26,19.21,19.26,1313200.0,11.388,11.3939,11.3644,11.3939,1313200.0
2006-05-11 15:30:00,19.25,19.26,19.24,19.24,574200.0,11.388,11.3939,11.3821,11.3821,574200.0
2006-05-11 15:35:00,19.25,19.3,19.24,19.26,323000.0,11.388,11.4176,11.3821,11.3939,323000.0
2006-05-11 15:40:00,19.26,19.26,19.23,19.24,800900.0,11.3939,11.3939,11.3762,11.3821,800900.0
2006-05-11 15:45:00,19.24,19.26,19.21,19.25,2478000.0,11.3821,11.3939,11.3644,11.388,2478000.0
2006-05-11 15:50:00,19.26,19.36,19.25,19.35,2510700.0,11.3939,11.4531,11.388,11.4472,2510700.0
2006-05-11 15:55:00,19.35,19.36,19.29,19.35,2425300.0,11.4472,11.4531,11.4117,11.4472,2425300.0
2006-05-12 09:30:00,19.28,19.29,19.13,19.27,2819200.0,11.4058,11.4117,11.317,11.3999,2819200.0
2006-05-12 09:35:00,19.27,19.3,19.19,19.21,1286400.0,11.3999,11.4176,11.3525,11.3644,1286400.0
2006-05-12 09:40:00,19.2,19.35,19.18,19.34,1511900.0,11.3584,11.4472,11.3466,11.4413,1511900.0
2006-05-12 09:45:00,19.34,19.52,19.3,19.42,2124700.0,11.4413,11.5478,11.4176,11.4886,2124700.0
2006-05-12 09:50:00,19.42,19.43,19.35,19.35,1066900.0,11.4886,11.4945,11.4472,11.4472,1066900.0
2006-05-12 09:55:00,19.35,19.44,19.32,19.32,1226000.0,11.4472,11.5004,11.4294,11.4294,1226000.0
2006-05-12 10:00:00,19.32,19.35,19.25,19.25,1420600.0,11.4294,11.4472,11.388,11.388,1420600.0
2006-05-12 10:05:00,19.25,19.26,19.15,19.19,1448400.0,11.388,11.3939,11.3289,11.3525,1448400.0
2006-05-12 10:10:00,19.19,19.27,19.18,19.24,1850500.0,11.3525,11.3999,11.3466,11.3821,1850500.0
2006-05-12 10:15:00,19.23,19.24,19.19,19.21,797900.0,11.3762,11.3821,11.3525,11.3644,797900.0
2006-05-12 10:20:00,19.21,19.26,19.19,19.25,864400.0,11.3644,11.3939,11.3525,11.388,864400.0
2006-05-12 10:25:00,19.25,19.31,19.24,19.26,875100.0,11.388,11.4235,11.3821,11.3939,875100.0
2006-05-12 10:30:00,19.26,19.27,19.17,19.17,910400.0,11.3939,11.3999,11.3407,11.3407,910400.0
2006-05-12 10:35:00,19.18,19.23,19.16,19.23,1479100.0,11.3466,11.3762,11.3348,11.3762,1479100.0
2006-05-12 10:40:00,19.22,19.23,19.18,19.2,881500.0,11.3703,11.3762,11.3466,11.3584,881500.0
2006-05-12 10:45:00,19.2,19.2,19.17,19.17,408000.0,11.3584,11.3584,11.3407,11.3407,408000.0
2006-05-12 10:50:00,19.17,19.23,19.15,19.23,909700.0,11.3407,11.3762,11.3289,11.3762,909700.0
2006-05-12 10:55:00,19.22,19.23,19.18,19.22,706700.0,11.3703,11.3762,11.3466,11.3703,706700.0
2006-05-12 11:00:00,19.22,19.24,19.21,19.23,452800.0,11.3703,11.3821,11.3644,11.3762,452800.0
2006-05-12 11:05:00,19.23,19.24,19.21,19.23,617600.0,11.3762,11.3821,11.3644,11.3762,617600.0
2006-05-12 11:10:00,19.22,19.23,19.19,19.21,803700.0,11.3703,11.3762,11.3525,11.3644,803700.0
2006-05-12 11:15:00,19.21,19.26,19.2,19.24,566600.0,11.3644,11.3939,11.3584,11.3821,566600.0
2006-05-12 11:20:00,19.25,19.28,19.23,19.26,546700.0,11.388,11.4058,11.3762,11.3939,546700.0
2006-05-12 11:25:00,19.26,19.28,19.24,19.27,418200.0,11.3939,11.4058,11.3821,11.3999,418200.0
2006-05-12 11:30:00,19.28,19.34,19.27,19.32,1117700.0,11.4058,11.4413,11.3999,11.4294,1117700.0
2006-05-12 11:35:00,19.32,19.36,19.31,19.32,1163600.0,11.4294,11.4531,11.4235,11.4294,1163600.0
2006-05-12 11:40:00,19.33,19.33,19.25,19.28,1000100.0,11.4354,11.4354,11.388,11.4058,1000100.0
2006-05-12 11:45:00,19.29,19.33,19.26,19.3,615700.0,11.4117,11.4354,11.3939,11.4176,615700.0
2006-05-12 11:50:00,19.29,19.29,19.26,19.27,407000.0,11.4117,11.4117,11.3939,11.3999,407000.0
2006-05-12 11:55:00,19.28,19.34,19.27,19.32,480900.0,11.4058,11.4413,11.3999,11.4294,480900.0
2006-05-12 12:00:00,19.32,19.42,19.31,19.36,1204000.0,11.4294,11.4886,11.4235,11.4531,1204000.0
2006-05-12 12:05:00,19.36,19.37,19.32,19.36,658600.0,11.4531,11.459,11.4294,11.4531,658600.0
2006-05-12 12:10:00,19.35,19.36,19.32,19.34,383400.0,11.4472,11.4531,11.4294,11.4413,383400.0
2006-05-12 12:15:00,19.35,19.36,19.33,19.35,320200.0,11.4472,11.4531,11.4354,11.4472,320200.0
2006-05-12 12:20:00,19.35,19.36,19.31,19.31,286600.0,11.4472,11.4531,11.4235,11.4235,286600.0
2006-05-12 12:25:00,19.31,19.32,19.23,19.25,783300.0,11.4235,11.4294,11.3762,11.388,783300.0
2006-05-12 12:30:00,19.25,19.26,19.19,19.24,966500.0,11.388,11.3939,11.3525,11.3821,966500.0
2006-05-12 12:35:00,19.24,19.24,19.21,19.22,237700.0,11.3821,11.3821,11.3644,11.3703,237700.0
2006-05-12 12:40:00,19.22,19.24,19.22,19.23,456400.0,11.3703,11.3821,11.3703,11.3762,456400.0
2006-05-12 12:45:00,19.23,19.24,19.2,19.21,401500.0,11.3762,11.3821,11.3584,11.3644,401500.0
2006-05-12 12:50:00,19.21,19.21,19.18,19.19,747900.0,11.3644,11.3644,11.3466,11.3525,747900.0
2006-05-12 12:55:00,19.19,19.23,19.17,19.22,657600.0,11.3525,11.3762,11.3407,11.3703,657600.0
2006-05-12 13:00:00,19.22,19.23,19.2,19.21,367000.0,11.3703,11.3762,11.3584,11.3644,367000.0
2006-05-12 13:05:00,19.22,19.26,19.2,19.25,692300.0,11.3703,11.3939,11.3584,11.388,692300.0
2006-05-12 13:10:00,19.25,19.32,19.25,19.29,1095600.0,11.388,11.4294,11.388,11.4117,1095600.0
2006-05-12 13:15:00,19.28,19.31,19.25,19.3,554300.0,11.4058,11.4235,11.388,11.4176,554300.0
2006-05-12 13:20:00,19.3,19.37,19.3,19.32,1027600.0,11.4176,11.459,11.4176,11.4294,1027600.0
2006-05-12 13:25:00,19.33,19.38,19.33,19.34,411400.0,11.4354,11.4649,11.4354,11.4413,411400.0
2006-05-12 13:30:00,19.33,19.36,19.31,19.36,456400.0,11.4354,11.4531,11.4235,11.4531,456400.0
2006-05-12 13:35:00,19.35,19.36,19.28,19.28,364100.0,11.4472,11.4531,11.4058,11.4058,364100.0
2006-05-12 13:40:00,19.27,19.28,19.26,19.27,360500.0,11.3999,11.4058,11.3939,11.3999,360500.0
2006-05-12 13:45:00,19.27,19.33,19.27,19.31,511200.0,11.3999,11.4354,11.3999,11.4235,511200.0
2006-05-12 13:50:00,19.31,19.34,19.27,19.27,244900.0,11.4235,11.4413,11.3999,11.3999,244900.0
2006-05-12 13:55:00,19.27,19.28,19.27,19.28,223200.0,11.3999,11.4058,11.3999,11.4058,223200.0
2006-05-12 14:00:00,19.28,19.28,19.27,19.27,260200.0,11.4058,11.4058,11.3999,11.3999,260200.0
2006-05-12 14:05:00,19.27,19.29,19.27,19.28,209300.0,11.3999,11.4117,11.3999,11.4058,209300.0
2006-05-12 14:10:00,19.28,19.33,19.28,19.31,682700.0,11.4058,11.4354,11.4058,11.4235,682700.0
2006-05-12 14:15:00,19.32,19.33,19.29,19.29,421700.0,11.4294,11.4354,11.4117,11.4117,421700.0
2006-05-12 14:20:00,19.3,19.32,19.29,19.32,370200.0,11.4176,11.4294,11.4117,11.4294,370200.0
2006-05-12 14:25:00,19.32,19.35,19.29,19.29,444300.0,11.4294,11.4472,11.4117,11.4117,444300.0
2006-05-12 14:30:00,19.3,19.3,19.26,19.26,355800.0,11.4176,11.4176,11.3939,11.3939,355800.0
2006-05-12 14:35:00,19.26,19.27,19.26,19.27,288300.0,11.3939,11.3999,11.3939,11.3999,288300.0
2006-05-12 14:40:00,19.27,19.28,19.26,19.26,253000.0,11.3999,11.4058,11.3939,11.3939,253000.0
2006-05-12 14:45:00,19.26,19.27,19.24,19.26,844300.0,11.3939,11.3999,11.3821,11.3939,844300.0
2006-05-12 14:50:00,19.26,19.29,19.25,19.26,1082000.0,11.3939,11.4117,11.388,11.3939,1082000.0
2006-05-12 14:55:00,19.26,19.33,19.25,19.26,420300.0,11.3939,11.4354,11.388,11.3939,420300.0
2006-05-12 15:00:00,19.27,19.29,19.25,19.26,878600.0,11.3999,11.4117,11.388,11.3939,878600.0
2006-05-12 15:05:00,19.26,19.27,19.25,19.26,805100.0,11.3939,11.3999,11.388,11.3939,805100.0
2006-05-12 15:10:00,19.26,19.27,19.22,19.22,677500.0,11.3939,11.3999,11.3703,11.3703,677500.0
2006-05-12 15:15:00,19.22,19.24,19.21,19.23,635100.0,11.3703,11.3821,11.3644,11.3762,635100.0
2006-05-12 15:20:00,19.23,19.24,19.22,19.23,373000.0,11.3762,11.3821,11.3703,11.3762,373000.0
2006-05-12 15:25:00,19.24,19.24,19.21,19.22,312200.0,11.3821,11.3821,11.3644,11.3703,312200.0
2006-05-12 15:30:00,19.22,19.23,19.19,19.19,775300.0,11.3703,11.3762,11.3525,11.3525,775300.0
2006-05-12 15:35:00,19.19,19.29,19.17,19.19,1549300.0,11.3525,11.4117,11.3407,11.3525,1549300.0
2006-05-12 15:40:00,19.19,19.19,19.16,19.17,1170500.0,11.3525,11.3525,11.3348,11.3407,1170500.0
2006-05-12 15:45:00,19.17,19.19,19.13,19.16,1512100.0,11.3407,11.3525,11.317,11.3348,1512100.0
2006-05-12 15:50:00,19.16,19.25,19.07,19.09,1816700.0,11.3348,11.388,11.2815,11.2934,1816700.0
2006-05-12 15:55:00,19.08,19.09,19.03,19.05,3239100.0,11.2875,11.2934,11.2579,11.2697,3239100.0
2006-05-15 09:30:00,19.06,19.14,19.0,19.13,2526800.0,11.2756,11.3229,11.2401,11.317,2526800.0
2006-05-15 09:35:00,19.13,19.14,19.06,19.13,784100.0,11.317,11.3229,11.2756,11.317,784100.0
2006-05-15 09:40:00,19.13,19.18,19.12,19.16,789000.0,11.317,11.3466,11.3111,11.3348,789000.0
2006-05-15 09:45:00,19.16,19.21,19.13,19.2,920500.0,11.3348,11.3644,11.317,11.3584,920500.0
2006-05-15 09:50:00,19.19,19.21,19.11,19.11,1035500.0,11.3525,11.3644,11.3052,11.3052,1035500.0
2006-05-15 09:55:00,19.11,19.13,19.06,19.1,1244500.0,11.3052,11.317,11.2756,11.2993,1244500.0
2006-05-15 10:00:00,19.1,19.12,19.06,19.1,729400.0,11.2993,11.3111,11.2756,11.2993,729400.0
2006-05-15 10:05:00,19.1,19.13,19.08,19.1,1186500.0,11.2993,11.317,11.2875,11.2993,1186500.0
2006-05-15 10:10:00,19.11,19.15,19.1,19.14,784300.0,11.3052,11.3289,11.2993,11.3229,784300.0
2006-05-15 10:15:00,19.15,19.16,19.09,19.15,1007500.0,11.3289,11.3348,11.2934,11.3289,1007500.0
2006-05-15 10:20:00,19.15,19.16,19.05,19.06,1125900.0,11.3289,11.3348,11.2697,11.2756,1125900.0
2006-05-15 10:25:00,19.06,19.12,19.05,19.11,1270700.0,11.2756,11.3111,11.2697,11.3052,1270700.0
2006-05-15 10:30:00,19.11,19.13,19.06,19.13,1079200.0,11.3052,11.317,11.2756,11.317,1079200.0
2006-05-15 10:35:00,19.13,19.14,19.11,19.13,552900.0,11.317,11.3229,11.3052,11.317,552900.0
2006-05-15 10:40:00,19.13,19.16,19.12,19.14,522900.0,11.317,11.3348,11.3111,11.3229,522900.0
2006-05-15 10:45:00,19.15,19.15,19.1,19.12,714800.0,11.3289,11.3289,11.2993,11.3111,714800.0
2006-05-15 10:50:00,19.12,19.14,19.11,19.11,502200.0,11.3111,11.3229,11.3052,11.3052,502200.0
2006-05-15 10:55:00,19.11,19.12,19.09,19.12,430500.0,11.3052,11.3111,11.2934,11.3111,430500.0
2006-05-15 11:00:00,19.12,19.15,19.11,19.14,390600.0,11.3111,11.3289,11.3052,11.3229,390600.0
2006-05-15 11:05:00,19.14,19.19,19.13,19.14,624300.0,11.3229,11.3525,11.317,11.3229,624300.0
2006-05-15 11:10:00,19.13,19.16,19.13,19.16,606900.0,11.317,11.3348,11.317,11.3348,606900.0
2006-05-15 11:15:00,19.15,19.16,19.12,19.14,323700.0,11.3289,11.3348,11.3111,11.3229,323700.0
2006-05-15 11:20:00,19.13,19.18,19.12,19.14,604400.0,11.317,11.3466,11.3111,11.3229,604400.0
2006-05-15 11:25:00,19.15,19.16,19.13,19.15,342000.0,11.3289,11.3348,11.317,11.3289,342000.0
2006-05-15 11:30:00,19.15,19.16,19.14,19.15,257900.0,11.3289,11.3348,11.3229,11.3289,257900.0
2006-05-15 11:35:00,19.16,19.16,19.12,19.15,566100.0,11.3348,11.3348,11.3111,11.3289,566100.0
2006-05-15 11:40:00,19.15,19.18,19.14,19.15,469000.0,11.3289,11.3466,11.3229,11.3289,469000.0
2006-05-15 11:45:00,19.16,19.17,19.13,19.15,1909800.0,11.3348,11.3407,11.317,11.3289,1909800.0
2006-05-15 11:50:00,19.14,19.16,19.12,19.15,767300.0,11.3229,11.3348,11.3111,11.3289,767300.0
2006-05-15 11:55:00,19.15,19.18,19.14,19.18,487800.0,11.3289,11.3466,11.3229,11.3466,487800.0
2006-05-15 12:00:00,19.17,19.19,19.16,19.17,426700.0,11.3407,11.3525,11.3348,11.3407,426700.0
2006-05-15 12:05:00,19.18,19.28,19.17,19.25,1914100.0,11.3466,11.4058,11.3407,11.388,1914100.0
2006-05-15 12:10:00,19.24,19.25,19.22,19.22,711900.0,11.3821,11.388,11.3703,11.3703,711900.0
2006-05-15 12:15:00,19.22,19.25,19.19,19.24,807200.0,11.3703,11.388,11.3525,11.3821,807200.0
2006-05-15 12:20:00,19.23,19.25,19.2,19.25,788700.0,11.3762,11.388,11.3584,11.388,788700.0
2006-05-15 12:25:00,19.25,19.26,19.2,19.23,608100.0,11.388,11.3939,11.3584,11.3762,608100.0
2006-05-15 12:30:00,19.24,19.28,19.23,19.24,1238500.0,11.3821,11.4058,11.3762,11.3821,1238500.0
2006-05-15 12:35:00,19.25,19.32,19.24,19.27,1153100.0,11.388,11.4294,11.3821,11.3999,1153100.0
2006-05-15 12:40:00,19.28,19.28,19.21,19.27,716300.0,11.4058,11.4058,11.3644,11.3999,716300.0
2006-05-15 12:45:00,19.26,19.26,19.21,19.24,630400.0,11.3939,11.3939,11.3644,11.3821,630400.0
2006-05-15 12:50:00,19.24,19.25,19.21,19.24,212400.0,11.3821,11.388,11.3644,11.3821,212400.0
2006-05-15 12:55:00,19.24,19.24,19.22,19.22,274200.0,11.3821,11.3821,11.3703,11.3703,274200.0
2006-05-15 13:00:00,19.23,19.25,19.18,19.21,612400.0,11.3762,11.388,11.3466,11.3644,612400.0
2006-05-15 13:05:00,19.21,19.24,19.2,19.21,747500.0,11.3644,11.3821,11.3584,11.3644,747500.0
2006-05-15 13:10:00,19.2,19.22,19.18,19.22,404100.0,11.3584,11.3703,11.3466,11.3703,404100.0
2006-05-15 13:15:00,19.23,19.23,19.18,19.18,232200.0,11.3762,11.3762,11.3466,11.3466,232200.0
2006-05-15 13:20:00,19.18,19.22,19.16,19.18,637400.0,11.3466,11.3703,11.3348,11.3466,637400.0
2006-05-15 13:25:00,19.18,19.2,19.15,19.17,542400.0,11.3466,11.3584,11.3289,11.3407,542400.0
2006-05-15 13:30:00,19.17,19.18,19.15,19.16,404100.0,11.3407,11.3466,11.3289,11.3348,404100.0
2006-05-15 13:35:00,19.16,19.17,19.13,19.15,467900.0,11.3348,11.3407,11.317,11.3289,467900.0
2006-05-15 13:40:00,19.15,19.16,19.14,19.15,225100.0,11.3289,11.3348,11.3229,11.3289,225100.0
2006-05-15 13:45:00,19.14,19.15,19.1,19.11,343600.0,11.3229,11.3289,11.2993,11.3052,343600.0
2006-05-15 13:50:00,19.1,19.12,19.05,19.05,833600.0,11.2993,11.3111,11.2697,11.2697,833600.0
2006-05-15 13:55:00,19.05,19.08,19.03,19.06,1181500.0,11.2697,11.2875,11.2579,11.2756,1181500.0
2006-05-15 14:00:00,19.07,19.11,19.07,19.1,847700.0,11.2815,11.3052,11.2815,11.2993,847700.0
2006-05-15 14:05:00,19.1,19.1,19.08,19.1,365800.0,11.2993,11.2993,11.2875,11.2993,365800.0
2006-05-15 14:10:00,19.1,19.11,19.07,19.08,574600.0,11.2993,11.3052,11.2815,11.2875,574600.0
2006-05-15 14:15:00,19.07,19.12,19.04,19.06,497300.0,11.2815,11.3111,11.2638,11.2756,497300.0
2006-05-15 14:20:00,19.06,19.08,19.04,19.08,518400.0,11.2756,11.2875,11.2638,11.2875,518400.0
2006-05-15 14:25:00,19.09,19.15,19.07,19.14,697200.0,11.2934,11.3289,11.2815,11.3229,697200.0
2006-05-15 14:30:00,19.15,19.18,19.13,19.14,727000.0,11.3289,11.3466,11.317,11.3229,727000.0
2006-05-15 14:35:00,19.15,19.15,19.12,19.12,360500.0,11.3289,11.3289,11.3111,11.3111,360500.0
2006-05-15 14:40:00,19.12,19.13,19.1,19.1,275100.0,11.3111,11.317,11.2993,11.2993,275100.0
2006-05-15 14:45:00,19.1,19.12,19.08,19.1,425300.0,11.2993,11.3111,11.2875,11.2993,425300.0
2006-05-15 14:50:00,19.09,19.12,19.09,19.11,327800.0,11.2934,11.3111,11.2934,11.3052,327800.0
2006-05-15 14:55:00,19.1,19.15,19.1,19.14,485100.0,11.2993,11.3289,11.2993,11.3229,485100.0
2006-05-15 15:00:00,19.14,19.19,19.13,19.17,841600.0,11.3229,11.3525,11.317,11.3407,841600.0
2006-05-15 15:05:00,19.17,19.25,19.17,19.23,896500.0,11.3407,11.388,11.3407,11.3762,896500.0
2006-05-15 15:10:00,19.23,19.31,19.23,19.31,1247900.0,11.3762,11.4235,11.3762,11.4235,1247900.0
2006-05-15 15:15:00,19.31,19.34,19.11,19.3,1255100.0,11.4235,11.4413,11.3052,11.4176,1255100.0
2006-05-15 15:20:00,19.3,19.31,19.26,19.28,747500.0,11.4176,11.4235,11.3939,11.4058,747500.0
2006-05-15 15:25:00,19.28,19.28,19.26,19.26,300400.0,11.4058,11.4058,11.3939,11.3939,300400.0
2006-05-15 15:30:00,19.26,19.31,19.25,19.31,864600.0,11.3939,11.4235,11.388,11.4235,864600.0
2006-05-15 15:35:00,19.31,19.31,19.27,19.27,619800.0,11.4235,11.4235,11.3999,11.3999,619800.0
2006-05-15 15:40:00,19.27,19.28,19.22,19.24,982100.0,11.3999,11.4058,11.3703,11.3821,982100.0
2006-05-15 15:45:00,19.23,19.31,19.23,19.31,964300.0,11.3762,11.4235,11.3762,11.4235,964300.0
2006-05-15 15:50:00,19.31,19.32,19.26,19.3,1181800.0,11.4235,11.4294,11.3939,11.4176,1181800.0
2006-05-15 15:55:00,19.3,19.35,19.29,19.33,1610700.0,11.4176,11.4472,11.4117,11.4354,1610700.0
2006-05-16 09:30:00,19.26,19.28,19.21,19.27,2376600.0,11.3939,11.4058,11.3644,11.3999,2376600.0
2006-05-16 09:35:00,19.27,19.35,19.26,19.28,1113900.0,11.3999,11.4472,11.3939,11.4058,1113900.0
2006-05-16 09:40:00,19.28,19.31,19.24,19.26,1005600.0,11.4058,11.4235,11.3821,11.3939,1005600.0
2006-05-16 09:45:00,19.26,19.29,19.23,19.24,1199700.0,11.3939,11.4117,11.3762,11.3821,1199700.0
2006-05-16 09:50:00,19.25,19.26,19.2,19.24,1138500.0,11.388,11.3939,11.3584,11.3821,1138500.0
2006-05-16 09:55:00,19.24,19.25,19.2,19.22,638100.0,11.3821,11.388,11.3584,11.3703,638100.0
2006-05-16 10:00:00,19.22,19.23,19.18,19.21,1326200.0,11.3703,11.3762,11.3466,11.3644,1326200.0
2006-05-16 10:05:00,19.21,19.22,19.17,19.18,682700.0,11.3644,11.3703,11.3407,11.3466,682700.0
2006-05-16 10:10:00,19.18,19.19,19.12,19.13,941700.0,11.3466,11.3525,11.3111,11.317,941700.0
2006-05-16 10:15:00,19.13,19.16,19.12,19.14,586900.0,11.317,11.3348,11.3111,11.3229,586900.0
2006-05-16 10:20:00,19.15,19.21,19.14,19.2,671600.0,11.3289,11.3644,11.3229,11.3584,671600.0
2006-05-16 10:25:00,19.2,19.25,19.18,19.2,1975500.0,11.3584,11.388,11.3466,11.3584,1975500.0
2006-05-16 10:30:00,19.2,19.24,19.19,19.24,747500.0,11.3584,11.3821,11.3525,11.3821,747500.0
2006-05-16 10:35:00,19.24,19.26,19.21,19.22,954600.0,11.3821,11.3939,11.3644,11.3703,954600.0
2006-05-16 10:40:00,19.22,19.24,19.2,19.24,685900.0,11.3703,11.3821,11.3584,11.3821,685900.0
2006-05-16 10:45:00,19.24,19.28,19.22,19.24,1222600.0,11.3821,11.4058,11.3703,11.3821,1222600.0
2006-05-16 10:50:00,19.25,19.25,19.2,19.23,619800.0,11.388,11.388,11.3584,11.3762,619800.0
2006-05-16 10:55:00,19.23,19.28,19.23,19.24,1374700.0,11.3762,11.4058,11.3762,11.3821,1374700.0
2006-05-16 11:00:00,19.24,19.25,19.23,19.24,627500.0,11.3821,11.388,11.3762,11.3821,627500.0
2006-05-16 11:05:00,19.23,19.24,19.21,19.22,641700.0,11.3762,11.3821,11.3644,11.3703,641700.0
2006-05-16 11:10:00,19.22,19.23,19.15,19.18,624400.0,11.3703,11.3762,11.3289,11.3466,624400.0
2006-05-16 11:15:00,19.19,19.19,19.15,19.16,712700.0,11.3525,11.3525,11.3289,11.3348,712700.0
2006-05-16 11:20:00,19.16,19.18,19.16,19.16,712400.0,11.3348,11.3466,11.3348,11.3348,712400.0
2006-05-16 11:25:00,19.16,19.17,19.14,19.14,603700.0,11.3348,11.3407,11.3229,11.3229,603700.0
2006-05-16 11:30:00,19.14,19.14,19.11,19.11,819700.0,11.3229,11.3229,11.3052,11.3052,819700.0
2006-05-16 11:35:00,19.11,19.13,19.08,19.09,1400600.0,11.3052,11.317,11.2875,11.2934,1400600.0
2006-05-16 11:40:00,19.09,19.11,19.04,19.05,1579600.0,11.2934,11.3052,11.2638,11.2697,1579600.0
2006-05-16 11:45:00,19.04,19.08,19.04,19.06,870500.0,11.2638,11.2875,11.2638,11.2756,870500.0
2006-05-16 11:50:00,19.06,19.07,19.04,19.04,947700.0,11.2756,11.2815,11.2638,11.2638,947700.0
2006-05-16 11:55:00,19.05,19.06,18.95,18.99,3159800.0,11.2697,11.2756,11.2105,11.2342,3159800.0
2006-05-16 12:00:00,18.98,19.03,18.97,19.02,879600.0,11.2283,11.2579,11.2224,11.252,879600.0
2006-05-16 12:05:00,19.02,19.05,19.01,19.04,741400.0,11.252,11.2697,11.246,11.2638,741400.0
2006-05-16 12:10:00,19.04,19.05,18.98,18.99,791200.0,11.2638,11.2697,11.2283,11.2342,791200.0
2006-05-16 12:15:00,18.99,19.02,18.97,18.98,794900.0,11.2342,11.252,11.2224,11.2283,794900.0
2006-05-16 12:20:00,18.98,19.0,18.94,18.94,1002900.0,11.2283,11.2401,11.2046,11.2046,1002900.0
2006-05-16 12:25:00,18.94,18.99,18.93,18.97,460700.0,11.2046,11.2342,11.1987,11.2224,460700.0
2006-05-16 12:30:00,18.97,19.0,18.96,18.99,432300.0,11.2224,11.2401,11.2165,11.2342,432300.0
2006-05-16 12:35:00,18.99,19.04,18.99,19.0,747100.0,11.2342,11.2638,11.2342,11.2401,747100.0
2006-05-16 12:40:00,19.0,19.02,18.97,19.0,598800.0,11.2401,11.252,11.2224,11.2401,598800.0
2006-05-16 12:45:00,19.0,19.01,18.98,18.99,396100.0,11.2401,11.246,11.2283,11.2342,396100.0
2006-05-16 12:50:00,19.0,19.03,18.99,19.02,409300.0,11.2401,11.2579,11.2342,11.252,409300.0
2006-05-16 12:55:00,19.02,19.04,19.0,19.03,551300.0,11.252,11.2638,11.2401,11.2579,551300.0
2006-05-16 13:00:00,19.04,19.07,19.03,19.06,927100.0,11.2638,11.2815,11.2579,11.2756,927100.0
2006-05-16 13:05:00,19.06,19.08,19.06,19.07,586900.0,11.2756,11.2875,11.2756,11.2815,586900.0
2006-05-16 13:10:00,19.06,19.12,19.02,19.11,944700.0,11.2756,11.3111,11.252,11.3052,944700.0
2006-05-16 13:15:00,19.11,19.12,19.07,19.08,735200.0,11.3052,11.3111,11.2815,11.2875,735200.0
2006-05-16 13:20:00,19.09,19.12,19.08,19.11,540900.0,11.2934,11.3111,11.2875,11.3052,540900.0
2006-05-16 13:25:00,19.11,19.12,19.07,19.11,692500.0,11.3052,11.3111,11.2815,11.3052,692500.0
2006-05-16 13:30:00,19.1,19.12,19.1,19.12,126600.0,11.2993,11.3111,11.2993,11.3111,126600.0
2006-05-16 13:35:00,19.11,19.15,19.11,19.14,720300.0,11.3052,11.3289,11.3052,11.3229,720300.0
2006-05-16 13:40:00,19.14,19.16,19.1,19.13,744200.0,11.3229,11.3348,11.2993,11.317,744200.0
2006-05-16 13:45:00,19.14,19.15,19.08,19.1,745700.0,11.3229,11.3289,11.2875,11.2993,745700.0
2006-05-16 13:50:00,19.09,19.12,19.09,19.11,462500.0,11.2934,11.3111,11.2934,11.3052,462500.0
2006-05-16 13:55:00,19.11,19.11,19.08,19.08,361300.0,11.3052,11.3052,11.2875,11.2875,361300.0
2006-05-16 14:00:00,19.08,19.09,19.05,19.06,368600.0,11.2875,11.2934,11.2697,11.2756,368600.0
2006-05-16 14:05:00,19.06,19.17,19.06,19.08,180300.0,11.2756,11.3407,11.2756,11.2875,180300.0
2006-05-16 14:10:00,19.08,19.1,19.06,19.07,513400.0,11.2875,11.2993,11.2756,11.2815,513400.0
2006-05-16 14:15:00,19.07,19.08,19.06,19.06,449600.0,11.2815,11.2875,11.2756,11.2756,449600.0
2006-05-16 14:20:00,19.06,19.07,19.06,19.06,163900.0,11.2756,11.2815,11.2756,11.2756,163900.0
2006-05-16 14:25:00,19.06,19.08,19.06,19.08,518900.0,11.2756,11.2875,11.2756,11.2875,518900.0
2006-05-16 14:30:00,19.08,19.09,19.05,19.07,294800.0,11.2875,11.2934,11.2697,11.2815,294800.0
2006-05-16 14:35:00,19.07,19.11,19.07,19.11,380800.0,11.2815,11.3052,11.2815,11.3052,380800.0
2006-05-16 14:40:00,19.1,19.11,19.07,19.08,252700.0,11.2993,11.3052,11.2815,11.2875,252700.0
2006-05-16 14:45:00,19.08,19.09,19.06,19.08,217800.0,11.2875,11.2934,11.2756,11.2875,217800.0
2006-05-16 14:50:00,19.08,19.1,19.07,19.09,590000.0,11.2875,11.2993,11.2815,11.2934,590000.0
2006-05-16 14:55:00,19.09,19.11,19.07,19.09,843600.0,11.2934,11.3052,11.2815,11.2934,843600.0
2006-05-16 15:00:00,19.09,19.15,19.07,19.15,609400.0,11.2934,11.3289,11.2815,11.3289,609400.0
2006-05-16 15:05:00,19.15,19.15,19.11,19.11,708800.0,11.3289,11.3289,11.3052,11.3052,708800.0
2006-05-16 15:10:00,19.11,19.13,19.08,19.08,900500.0,11.3052,11.317,11.2875,11.2875,900500.0
2006-05-16 15:15:00,19.08,19.09,19.02,19.05,686000.0,11.2875,11.2934,11.252,11.2697,686000.0
2006-05-16 15:20:00,19.05,19.07,19.04,19.06,534100.0,11.2697,11.2815,11.2638,11.2756,534100.0
2006-05-16 15:25:00,19.06,19.06,19.03,19.04,677300.0,11.2756,11.2756,11.2579,11.2638,677300.0
2006-05-16 15:30:00,19.04,19.05,19.02,19.03,580100.0,11.2638,11.2697,11.252,11.2579,580100.0
2006-05-16 15:35:00,19.03,19.07,19.03,19.03,466700.0,11.2579,11.2815,11.2579,11.2579,466700.0
2006-05-16 15:40:00,19.04,19.07,19.02,19.06,1269500.0,11.2638,11.2815,11.252,11.2756,1269500.0
2006-05-16 15:45:00,19.06,19.09,19.03,19.07,1194000.0,11.2756,11.2934,11.2579,11.2815,1194000.0
2006-05-16 15:50:00,19.07,19.08,19.03,19.04,812100.0,11.2815,11.2875,11.2579,11.2638,812100.0
2006-05-16 15:55:00,19.05,19.06,19.03,19.06,1249500.0,11.2697,11.2756,11.2579,11.2756,1249500.0
2006-05-17 09:30:00,18.97,18.97,18.9,18.92,2670200.0,11.2224,11.2224,11.181,11.1928,2670200.0
2006-05-17 09:35:00,18.92,18.96,18.91,18.96,1308200.0,11.1928,11.2165,11.1869,11.2165,1308200.0
2006-05-17 09:40:00,18.96,18.97,18.9,18.93,1392100.0,11.2165,11.2224,11.181,11.1987,1392100.0
2006-05-17 09:45:00,18.94,18.96,18.92,18.95,1130400.0,11.2046,11.2165,11.1928,11.2105,1130400.0
2006-05-17 09:50:00,18.95,19.02,18.95,18.99,1078300.0,11.2105,11.252,11.2105,11.2342,1078300.0
2006-05-17 09:55:00,18.99,18.99,18.92,18.93,1015500.0,11.2342,11.2342,11.1928,11.1987,1015500.0
2006-05-17 10:00:00,18.93,18.95,18.9,18.92,776500.0,11.1987,11.2105,11.181,11.1928,776500.0
2006-05-17 10:05:00,18.92,18.96,18.91,18.92,1293100.0,11.1928,11.2165,11.1869,11.1928,1293100.0
2006-05-17 10:10:00,18.92,18.95,18.9,18.9,749500.0,11.1928,11.2105,11.181,11.181,749500.0
2006-05-17 10:15:00,18.9,18.9,18.83,18.85,3253300.0,11.181,11.181,11.1396,11.1514,3253300.0
2006-05-17 10:20:00,18.85,18.88,18.83,18.87,1196900.0,11.1514,11.1691,11.1396,11.1632,1196900.0
2006-05-17 10:25:00,18.87,18.9,18.86,18.89,796200.0,11.1632,11.181,11.1573,11.1751,796200.0
2006-05-17 10:30:00,18.89,18.92,18.88,18.9,972000.0,11.1751,11.1928,11.1691,11.181,972000.0
2006-05-17 10:35:00,18.9,18.91,18.87,18.87,939500.0,11.181,11.1869,11.1632,11.1632,939500.0
2006-05-17 10:40:00,18.88,18.89,18.85,18.88,1533700.0,11.1691,11.1751,11.1514,11.1691,1533700.0
2006-05-17 10:45:00,18.87,18.9,18.86,18.88,658900.0,11.1632,11.181,11.1573,11.1691,658900.0
2006-05-17 10:50:00,18.88,18.89,18.87,18.88,468300.0,11.1691,11.1751,11.1632,11.1691,468300.0
2006-05-17 10:55:00,18.88,18.89,18.88,18.89,545700.0,11.1691,11.1751,11.1691,11.1751,545700.0
2006-05-17 11:00:00,18.88,18.9,18.86,18.89,859200.0,11.1691,11.181,11.1573,11.1751,859200.0
2006-05-17 11:05:00,18.89,18.9,18.88,18.89,988000.0,11.1751,11.181,11.1691,11.1751,988000.0
2006-05-17 11:10:00,18.88,18.89,18.83,18.83,919000.0,11.1691,11.1751,11.1396,11.1396,919000.0
2006-05-17 11:15:00,18.84,18.87,18.83,18.84,802200.0,11.1455,11.1632,11.1396,11.1455,802200.0
2006-05-17 11:20:00,18.85,18.89,18.84,18.87,751200.0,11.1514,11.1751,11.1455,11.1632,751200.0
2006-05-17 11:25:00,18.87,18.88,18.81,18.81,1294700.0,11.1632,11.1691,11.1277,11.1277,1294700.0
2006-05-17 11:30:00,18.81,18.84,18.8,18.8,1504500.0,11.1277,11.1455,11.1218,11.1218,1504500.0
2006-05-17 11:35:00,18.81,18.84,18.78,18.84,1484700.0,11.1277,11.1455,11.11,11.1455,1484700.0
2006-05-17 11:40:00,18.83,18.86,18.82,18.85,890400.0,11.1396,11.1573,11.1336,11.1514,890400.0
2006-05-17 11:45:00,18.86,18.88,18.85,18.86,1008300.0,11.1573,11.1691,11.1514,11.1573,1008300.0
2006-05-17 11:50:00,18.87,18.87,18.86,18.86,305100.0,11.1632,11.1632,11.1573,11.1573,305100.0
2006-05-17 11:55:00,18.87,18.88,18.85,18.85,333200.0,11.1632,11.1691,11.1514,11.1514,333200.0
2006-05-17 12:00:00,18.85,18.88,18.85,18.87,854100.0,11.1514,11.1691,11.1514,11.1632,854100.0
2006-05-17 12:05:00,18.86,18.88,18.84,18.85,515800.0,11.1573,11.1691,11.1455,11.1514,515800.0
2006-05-17 12:10:00,18.85,18.88,18.84,18.87,604300.0,11.1514,11.1691,11.1455,11.1632,604300.0
2006-05-17 12:15:00,18.87,18.89,18.84,18.85,873500.0,11.1632,11.1751,11.1455,11.1514,873500.0
2006-05-17 12:20:00,18.85,18.86,18.85,18.85,213600.0,11.1514,11.1573,11.1514,11.1514,213600.0
2006-05-17 12:25:00,18.86,18.86,18.82,18.83,662900.0,11.1573,11.1573,11.1336,11.1396,662900.0
2006-05-17 12:30:00,18.83,18.86,18.83,18.85,486600.0,11.1396,11.1573,11.1396,11.1514,486600.0
2006-05-17 12:35:00,18.85,18.9,18.84,18.89,1150200.0,11.1514,11.181,11.1455,11.1751,1150200.0
2006-05-17 12:40:00,18.9,18.9,18.87,18.88,704300.0,11.181,11.181,11.1632,11.1691,704300.0
2006-05-17 12:45:00,18.87,18.88,18.86,18.87,539600.0,11.1632,11.1691,11.1573,11.1632,539600.0
2006-05-17 12:50:00,18.87,18.88,18.85,18.86,498700.0,11.1632,11.1691,11.1514,11.1573,498700.0
2006-05-17 12:55:00,18.86,18.86,18.79,18.82,2139800.0,11.1573,11.1573,11.1159,11.1336,2139800.0
2006-05-17 13:00:00,18.81,18.84,18.8,18.81,835300.0,11.1277,11.1455,11.1218,11.1277,835300.0
2006-05-17 13:05:00,18.8,18.82,18.8,18.82,592800.0,11.1218,11.1336,11.1218,11.1336,592800.0
2006-05-17 13:10:00,18.81,18.83,18.81,18.82,440900.0,11.1277,11.1396,11.1277,11.1336,440900.0
2006-05-17 13:15:00,18.82,18.82,18.8,18.8,262900.0,11.1336,11.1336,11.1218,11.1218,262900.0
2006-05-17 13:20:00,18.8,18.84,18.8,18.82,780700.0,11.1218,11.1455,11.1218,11.1336,780700.0
2006-05-17 13:25:00,18.82,18.83,18.8,18.81,452300.0,11.1336,11.1396,11.1218,11.1277,452300.0
2006-05-17 13:30:00,18.81,18.83,18.8,18.82,770600.0,11.1277,11.1396,11.1218,11.1336,770600.0
2006-05-17 13:35:00,18.83,18.83,18.78,18.78,939300.0,11.1396,11.1396,11.11,11.11,939300.0
2006-05-17 13:40:00,18.79,18.79,18.76,18.77,849500.0,11.1159,11.1159,11.0981,11.1041,849500.0
2006-05-17 13:45:00,18.78,18.79,18.77,18.79,582400.0,11.11,11.1159,11.1041,11.1159,582400.0
2006-05-17 13:50:00,18.79,18.81,18.78,18.81,957800.0,11.1159,11.1277,11.11,11.1277,957800.0
2006-05-17 13:55:00,18.81,18.82,18.79,18.81,662800.0,11.1277,11.1336,11.1159,11.1277,662800.0
2006-05-17 14:00:00,18.81,18.81,18.8,18.8,397500.0,11.1277,11.1277,11.1218,11.1218,397500.0
2006-05-17 14:05:00,18.8,18.82,18.8,18.8,655000.0,11.1218,11.1336,11.1218,11.1218,655000.0
2006-05-17 14:10:00,18.8,18.81,18.75,18.75,1729100.0,11.1218,11.1277,11.0922,11.0922,1729100.0
2006-05-17 14:15:00,18.75,18.76,18.72,18.74,2972500.0,11.0922,11.0981,11.0745,11.0863,2972500.0
2006-05-17 14:20:00,18.74,18.77,18.74,18.76,590000.0,11.0863,11.1041,11.0863,11.0981,590000.0
2006-05-17 14:25:00,18.75,18.78,18.75,18.78,519900.0,11.0922,11.11,11.0922,11.11,519900.0
2006-05-17 14:30:00,18.78,18.78,18.75,18.75,560500.0,11.11,11.11,11.0922,11.0922,560500.0
2006-05-17 14:35:00,18.75,18.76,18.71,18.71,1184600.0,11.0922,11.0981,11.0686,11.0686,1184600.0
2006-05-17 14:40:00,18.72,18.73,18.71,18.72,731100.0,11.0745,11.0804,11.0686,11.0745,731100.0
2006-05-17 14:45:00,18.72,18.72,18.68,18.68,1387300.0,11.0745,11.0745,11.0508,11.0508,1387300.0
2006-05-17 14:50:00,18.68,18.69,18.65,18.68,1249700.0,11.0508,11.0567,11.0331,11.0508,1249700.0
2006-05-17 14:55:00,18.68,18.7,18.67,18.68,1204800.0,11.0508,11.0627,11.0449,11.0508,1204800.0
2006-05-17 15:00:00,18.68,18.69,18.66,18.68,1272300.0,11.0508,11.0567,11.039,11.0508,1272300.0
2006-05-17 15:05:00,18.69,18.74,18.68,18.73,1024800.0,11.0567,11.0863,11.0508,11.0804,1024800.0
2006-05-17 15:10:00,18.74,18.76,18.72,18.74,1371500.0,11.0863,11.0981,11.0745,11.0863,1371500.0
2006-05-17 15:15:00,18.74,18.75,18.73,18.74,637500.0,11.0863,11.0922,11.0804,11.0863,637500.0
2006-05-17 15:20:00,18.73,18.74,18.68,18.69,1258500.0,11.0804,11.0863,11.0508,11.0567,1258500.0
2006-05-17 15:25:00,18.69,18.71,18.68,18.69,703300.0,11.0567,11.0686,11.0508,11.0567,703300.0
2006-05-17 15:30:00,18.69,18.73,18.69,18.73,1029300.0,11.0567,11.0804,11.0567,11.0804,1029300.0
2006-05-17 15:35:00,18.73,18.78,18.72,18.75,1220800.0,11.0804,11.11,11.0745,11.0922,1220800.0
2006-05-17 15:40:00,18.74,18.75,18.7,18.73,1243300.0,11.0863,11.0922,11.0627,11.0804,1243300.0
2006-05-17 15:45:00,18.73,18.74,18.67,18.69,1944900.0,11.0804,11.0863,11.0449,11.0567,1944900.0
2006-05-17 15:50:00,18.69,18.71,18.67,18.67,1828900.0,11.0567,11.0686,11.0449,11.0449,1828900.0
2006-05-17 15:55:00,18.67,18.69,18.65,18.65,2628600.0,11.0449,11.0567,11.0331,11.0331,2628600.0
2006-05-18 09:30:00,18.73,18.79,18.72,18.75,2711200.0,11.0804,11.1159,11.0745,11.0922,2711200.0
2006-05-18 09:35:00,18.75,18.82,18.74,18.78,1393600.0,11.0922,11.1336,11.0863,11.11,1393600.0
2006-05-18 09:40:00,18.78,18.86,18.74,18.86,2285400.0,11.11,11.1573,11.0863,11.1573,2285400.0
2006-05-18 09:45:00,18.86,18.89,18.78,18.86,1523400.0,11.1573,11.1751,11.11,11.1573,1523400.0
2006-05-18 09:50:00,18.86,18.87,18.79,18.83,1334200.0,11.1573,11.1632,11.1159,11.1396,1334200.0
2006-05-18 09:55:00,18.82,18.83,18.8,18.83,910000.0,11.1336,11.1396,11.1218,11.1396,910000.0
2006-05-18 10:00:00,18.83,18.84,18.81,18.81,1654100.0,11.1396,11.1455,11.1277,11.1277,1654100.0
2006-05-18 10:05:00,18.81,18.82,18.78,18.79,705600.0,11.1277,11.1336,11.11,11.1159,705600.0
2006-05-18 10:10:00,18.8,18.82,18.75,18.75,1222900.0,11.1218,11.1336,11.0922,11.0922,1222900.0
2006-05-18 10:15:00,18.76,18.81,18.75,18.79,1053400.0,11.0981,11.1277,11.0922,11.1159,1053400.0
2006-05-18 10:20:00,18.79,18.79,18.76,18.77,657700.0,11.1159,11.1159,11.0981,11.1041,657700.0
2006-05-18 10:25:00,18.76,18.8,18.76,18.77,710000.0,11.0981,11.1218,11.0981,11.1041,710000.0
2006-05-18 10:30:00,18.77,18.78,18.75,18.76,718600.0,11.1041,11.11,11.0922,11.0981,718600.0
2006-05-18 10:35:00,18.76,18.77,18.75,18.77,636100.0,11.0981,11.1041,11.0922,11.1041,636100.0
2006-05-18 10:40:00,18.77,18.78,18.75,18.77,542600.0,11.1041,11.11,11.0922,11.1041,542600.0
2006-05-18 10:45:00,18.76,18.77,18.75,18.75,793500.0,11.0981,11.1041,11.0922,11.0922,793500.0
2006-05-18 10:50:00,18.76,18.77,18.75,18.75,718800.0,11.0981,11.1041,11.0922,11.0922,718800.0
2006-05-18 10:55:00,18.75,18.77,18.75,18.76,687400.0,11.0922,11.1041,11.0922,11.0981,687400.0
2006-05-18 11:00:00,18.77,18.77,18.74,18.75,713600.0,11.1041,11.1041,11.0863,11.0922,713600.0
2006-05-18 11:05:00,18.75,18.76,18.72,18.74,1106400.0,11.0922,11.0981,11.0745,11.0863,1106400.0
2006-05-18 11:10:00,18.74,18.75,18.72,18.73,282500.0,11.0863,11.0922,11.0745,11.0804,282500.0
2006-05-18 11:15:00,18.73,18.75,18.72,18.73,621100.0,11.0804,11.0922,11.0745,11.0804,621100.0
2006-05-18 11:20:00,18.73,18.76,18.73,18.74,877000.0,11.0804,11.0981,11.0804,11.0863,877000.0
2006-05-18 11:25:00,18.74,18.78,18.74,18.76,1188700.0,11.0863,11.11,11.0863,11.0981,1188700.0
2006-05-18 11:30:00,18.75,18.77,18.74,18.75,643600.0,11.0922,11.1041,11.0863,11.0922,643600.0
2006-05-18 11:35:00,18.75,18.76,18.74,18.74,352200.0,11.0922,11.0981,11.0863,11.0863,352200.0
2006-05-18 11:40:00,18.74,18.75,18.72,18.74,818100.0,11.0863,11.0922,11.0745,11.0863,818100.0
2006-05-18 11:45:00,18.74,18.76,18.69,18.69,1365300.0,11.0863,11.0981,11.0567,11.0567,1365300.0
2006-05-18 11:50:00,18.7,18.7,18.64,18.65,1144400.0,11.0627,11.0627,11.0272,11.0331,1144400.0
2006-05-18 11:55:00,18.65,18.67,18.65,18.67,682200.0,11.0331,11.0449,11.0331,11.0449,682200.0
2006-05-18 12:00:00,18.67,18.69,18.63,18.66,1129900.0,11.0449,11.0567,11.0212,11.039,1129900.0
2006-05-18 12:05:00,18.66,18.68,18.65,18.67,775400.0,11.039,11.0508,11.0331,11.0449,775400.0
2006-05-18 12:10:00,18.66,18.67,18.64,18.66,470600.0,11.039,11.0449,11.0272,11.039,470600.0
2006-05-18 12:15:00,18.66,18.69,18.65,18.66,836400.0,11.039,11.0567,11.0331,11.039,836400.0
2006-05-18 12:20:00,18.65,18.69,18.65,18.69,853100.0,11.0331,11.0567,11.0331,11.0567,853100.0
2006-05-18 12:25:00,18.69,18.72,18.69,18.72,363700.0,11.0567,11.0745,11.0567,11.0745,363700.0
2006-05-18 12:30:00,18.72,18.72,18.69,18.69,731100.0,11.0745,11.0745,11.0567,11.0567,731100.0
2006-05-18 12:35:00,18.69,18.72,18.68,18.72,781700.0,11.0567,11.0745,11.0508,11.0745,781700.0
2006-05-18 12:40:00,18.72,18.73,18.71,18.73,193500.0,11.0745,11.0804,11.0686,11.0804,193500.0
2006-05-18 12:45:00,18.73,18.75,18.72,18.74,396400.0,11.0804,11.0922,11.0745,11.0863,396400.0
2006-05-18 12:50:00,18.74,18.75,18.72,18.73,355200.0,11.0863,11.0922,11.0745,11.0804,355200.0
2006-05-18 12:55:00,18.73,18.75,18.73,18.73,547600.0,11.0804,11.0922,11.0804,11.0804,547600.0
2006-05-18 13:00:00,18.74,18.74,18.71,18.74,363200.0,11.0863,11.0863,11.0686,11.0863,363200.0
2006-05-18 13:05:00,18.74,18.75,18.71,18.72,338800.0,11.0863,11.0922,11.0686,11.0745,338800.0
2006-05-18 13:10:00,18.72,18.72,18.7,18.7,345200.0,11.0745,11.0745,11.0627,11.0627,345200.0
2006-05-18 13:15:00,18.7,18.7,18.68,18.7,387300.0,11.0627,11.0627,11.0508,11.0627,387300.0
2006-05-18 13:20:00,18.7,18.74,18.7,18.72,711200.0,11.0627,11.0863,11.0627,11.0745,711200.0
2006-05-18 13:25:00,18.73,18.73,18.7,18.7,199000.0,11.0804,11.0804,11.0627,11.0627,199000.0
2006-05-18 13:30:00,18.71,18.75,18.69,18.7,390700.0,11.0686,11.0922,11.0567,11.0627,390700.0
2006-05-18 13:35:00,18.71,18.73,18.7,18.72,326500.0,11.0686,11.0804,11.0627,11.0745,326500.0
2006-05-18 13:40:00,18.73,18.73,18.7,18.71,334900.0,11.0804,11.0804,11.0627,11.0686,334900.0
2006-05-18 13:45:00,18.71,18.71,18.69,18.69,339600.0,11.0686,11.0686,11.0567,11.0567,339600.0
2006-05-18 13:50:00,18.7,18.7,18.67,18.68,187700.0,11.0627,11.0627,11.0449,11.0508,187700.0
2006-05-18 13:55:00,18.67,18.69,18.66,18.69,369800.0,11.0449,11.0567,11.039,11.0567,369800.0
2006-05-18 14:00:00,18.69,18.7,18.68,18.7,304100.0,11.0567,11.0627,11.0508,11.0627,304100.0
2006-05-18 14:05:00,18.7,18.7,18.69,18.7,116500.0,11.0627,11.0627,11.0567,11.0627,116500.0
2006-05-18 14:10:00,18.7,18.7,18.65,18.66,812900.0,11.0627,11.0627,11.0331,11.039,812900.0
2006-05-18 14:15:00,18.66,18.66,18.65,18.65,127700.0,11.039,11.039,11.0331,11.0331,127700.0
2006-05-18 14:20:00,18.65,18.66,18.64,18.65,557000.0,11.0331,11.039,11.0272,11.0331,557000.0
2006-05-18 14:25:00,18.65,18.67,18.63,18.65,686100.0,11.0331,11.0449,11.0212,11.0331,686100.0
2006-05-18 14:30:00,18.65,18.66,18.64,18.65,345900.0,11.0331,11.039,11.0272,11.0331,345900.0
2006-05-18 14:35:00,18.65,18.69,18.65,18.66,300200.0,11.0331,11.0567,11.0331,11.039,300200.0
2006-05-18 14:40:00,18.66,18.69,18.66,18.68,796600.0,11.039,11.0567,11.039,11.0508,796600.0
2006-05-18 14:45:00,18.67,18.69,18.67,18.67,291200.0,11.0449,11.0567,11.0449,11.0449,291200.0
2006-05-18 14:50:00,18.67,18.69,18.67,18.69,341800.0,11.0449,11.0567,11.0449,11.0567,341800.0
2006-05-18 14:55:00,18.69,18.69,18.66,18.67,367800.0,11.0567,11.0567,11.039,11.0449,367800.0
2006-05-18 15:00:00,18.67,18.67,18.65,18.67,836400.0,11.0449,11.0449,11.0331,11.0449,836400.0
2006-05-18 15:05:00,18.66,18.67,18.66,18.67,307600.0,11.039,11.0449,11.039,11.0449,307600.0
2006-05-18 15:10:00,18.67,18.67,18.65,18.65,451300.0,11.0449,11.0449,11.0331,11.0331,451300.0
2006-05-18 15:15:00,18.66,18.66,18.64,18.64,885800.0,11.039,11.039,11.0272,11.0272,885800.0
2006-05-18 15:20:00,18.64,18.65,18.6,18.61,1943000.0,11.0272,11.0331,11.0035,11.0094,1943000.0
2006-05-18 15:25:00,18.61,18.62,18.6,18.62,1513600.0,11.0094,11.0153,11.0035,11.0153,1513600.0
2006-05-18 15:30:00,18.62,18.63,18.61,18.61,1116900.0,11.0153,11.0212,11.0094,11.0094,1116900.0
2006-05-18 15:35:00,18.61,18.62,18.55,18.56,2226100.0,11.0094,11.0153,10.9739,10.9798,2226100.0
2006-05-18 15:40:00,18.56,18.58,18.53,18.54,2913600.0,10.9798,10.9917,10.9621,10.968,2913600.0
2006-05-18 15:45:00,18.54,18.6,18.53,18.59,1743600.0,10.968,11.0035,10.9621,10.9976,1743600.0
2006-05-18 15:50:00,18.58,18.65,18.57,18.6,1927200.0,10.9917,11.0331,10.9857,11.0035,1927200.0
2006-05-18 15:55:00,18.59,18.63,18.5,18.5,2557000.0,10.9976,11.0212,10.9443,10.9443,2557000.0
2006-05-19 09:30:00,18.0,18.04,17.94,18.0,18226600.0,10.6485,10.6722,10.613,10.6485,18226600.0
2006-05-19 09:35:00,18.0,18.01,17.95,17.99,4665800.0,10.6485,10.6545,10.619,10.6426,4665800.0
2006-05-19 09:40:00,17.99,18.14,17.99,18.13,6611100.0,10.6426,10.7314,10.6426,10.7254,6611100.0
2006-05-19 09:45:00,18.12,18.36,18.12,18.33,7196100.0,10.7195,10.8615,10.7195,10.8438,7196100.0
2006-05-19 09:50:00,18.33,18.45,18.29,18.42,5640400.0,10.8438,10.9148,10.8201,10.897,5640400.0
2006-05-19 09:55:00,18.43,18.45,18.34,18.36,5526900.0,10.9029,10.9148,10.8497,10.8615,5526900.0
2006-05-19 10:00:00,18.37,18.4,18.0,18.28,4317900.0,10.8674,10.8852,10.6485,10.8142,4317900.0
2006-05-19 10:05:00,18.28,18.36,18.27,18.29,2528500.0,10.8142,10.8615,10.8083,10.8201,2528500.0
2006-05-19 10:10:00,18.29,18.3,18.23,18.25,3794900.0,10.8201,10.826,10.7846,10.7964,3794900.0
2006-05-19 10:15:00,18.24,18.26,18.12,18.14,4268400.0,10.7905,10.8024,10.7195,10.7314,4268400.0
2006-05-19 10:20:00,18.15,18.15,18.03,18.1,5591500.0,10.7373,10.7373,10.6663,10.7077,5591500.0
2006-05-19 10:25:00,18.1,18.15,18.09,18.14,2897800.0,10.7077,10.7373,10.7018,10.7314,2897800.0
2006-05-19 10:30:00,18.14,18.14,18.06,18.09,2196300.0,10.7314,10.7314,10.684,10.7018,2196300.0
2006-05-19 10:35:00,18.09,18.14,18.02,18.08,3595100.0,10.7018,10.7314,10.6604,10.6959,3595100.0
2006-05-19 10:40:00,18.08,18.09,17.99,18.01,3333800.0,10.6959,10.7018,10.6426,10.6545,3333800.0
2006-05-19 10:45:00,18.02,18.03,17.97,18.0,6180800.0,10.6604,10.6663,10.6308,10.6485,6180800.0
2006-05-19 10:50:00,18.0,18.01,17.97,17.97,2988900.0,10.6485,10.6545,10.6308,10.6308,2988900.0
2006-05-19 10:55:00,17.97,18.0,17.96,17.99,2584400.0,10.6308,10.6485,10.6249,10.6426,2584400.0
2006-05-19 11:00:00,18.0,18.03,17.97,18.02,2536200.0,10.6485,10.6663,10.6308,10.6604,2536200.0
2006-05-19 11:05:00,18.03,18.08,18.0,18.03,3102500.0,10.6663,10.6959,10.6485,10.6663,3102500.0
2006-05-19 11:10:00,18.03,18.04,17.97,17.99,2536600.0,10.6663,10.6722,10.6308,10.6426,2536600.0
2006-05-19 11:15:00,17.99,18.09,17.98,18.06,2219300.0,10.6426,10.7018,10.6367,10.684,2219300.0
2006-05-19 11:20:00,18.06,18.18,18.05,18.15,2584500.0,10.684,10.755,10.6781,10.7373,2584500.0
2006-05-19 11:25:00,18.15,18.17,18.11,18.14,1580800.0,10.7373,10.7491,10.7136,10.7314,1580800.0
2006-05-19 11:30:00,18.14,18.18,18.12,18.12,1588000.0,10.7314,10.755,10.7195,10.7195,1588000.0
2006-05-19 11:35:00,18.12,18.14,18.05,18.12,2638200.0,10.7195,10.7314,10.6781,10.7195,2638200.0
2006-05-19 11:40:00,18.12,18.29,18.11,18.23,3285500.0,10.7195,10.8201,10.7136,10.7846,3285500.0
2006-05-19 11:45:00,18.23,18.35,18.22,18.26,2290700.0,10.7846,10.8556,10.7787,10.8024,2290700.0
2006-05-19 11:50:00,18.26,18.26,18.14,18.15,1826300.0,10.8024,10.8024,10.7314,10.7373,1826300.0
2006-05-19 11:55:00,18.15,18.17,18.12,18.16,1158700.0,10.7373,10.7491,10.7195,10.7432,1158700.0
2006-05-19 12:00:00,18.16,18.19,18.14,18.17,1105100.0,10.7432,10.7609,10.7314,10.7491,1105100.0
2006-05-19 12:05:00,18.17,18.22,18.13,18.22,1405600.0,10.7491,10.7787,10.7254,10.7787,1405600.0
2006-05-19 12:10:00,18.22,18.25,18.17,18.19,1042900.0,10.7787,10.7964,10.7491,10.7609,1042900.0
2006-05-19 12:15:00,18.18,18.22,18.14,18.19,1281900.0,10.755,10.7787,10.7314,10.7609,1281900.0
2006-05-19 12:20:00,18.2,18.21,18.17,18.21,1077100.0,10.7669,10.7728,10.7491,10.7728,1077100.0
2006-05-19 12:25:00,18.21,18.25,18.19,18.22,824700.0,10.7728,10.7964,10.7609,10.7787,824700.0
2006-05-19 12:30:00,18.22,18.3,18.22,18.29,1933100.0,10.7787,10.826,10.7787,10.8201,1933100.0
2006-05-19 12:35:00,18.29,18.33,18.27,18.32,1521100.0,10.8201,10.8438,10.8083,10.8378,1521100.0
2006-05-19 12:40:00,18.31,18.34,18.27,18.33,1259900.0,10.8319,10.8497,10.8083,10.8438,1259900.0
2006-05-19 12:45:00,18.34,18.36,18.24,18.25,1554200.0,10.8497,10.8615,10.7905,10.7964,1554200.0
2006-05-19 12:50:00,18.25,18.29,18.24,18.24,1058100.0,10.7964,10.8201,10.7905,10.7905,1058100.0
2006-05-19 12:55:00,18.24,18.25,18.16,18.19,1220700.0,10.7905,10.7964,10.7432,10.7609,1220700.0
2006-05-19 13:00:00,18.19,18.23,18.18,18.22,1018500.0,10.7609,10.7846,10.755,10.7787,1018500.0
2006-05-19 13:05:00,18.22,18.28,18.2,18.22,1731300.0,10.7787,10.8142,10.7669,10.7787,1731300.0
2006-05-19 13:10:00,18.24,18.25,18.2,18.22,1037300.0,10.7905,10.7964,10.7669,10.7787,1037300.0
2006-05-19 13:15:00,18.22,18.27,18.2,18.26,723600.0,10.7787,10.8083,10.7669,10.8024,723600.0
2006-05-19 13:20:00,18.27,18.3,18.24,18.26,744600.0,10.8083,10.826,10.7905,10.8024,744600.0
2006-05-19 13:25:00,18.26,18.29,18.21,18.23,779600.0,10.8024,10.8201,10.7728,10.7846,779600.0
2006-05-19 13:30:00,18.23,18.24,18.16,18.16,604900.0,10.7846,10.7905,10.7432,10.7432,604900.0
2006-05-19 13:35:00,18.17,18.18,18.16,18.17,366200.0,10.7491,10.755,10.7432,10.7491,366200.0
2006-05-19 13:40:00,18.16,18.2,18.16,18.2,659100.0,10.7432,10.7669,10.7432,10.7669,659100.0
2006-05-19 13:45:00,18.2,18.22,18.17,18.19,857700.0,10.7669,10.7787,10.7491,10.7609,857700.0
2006-05-19 13:50:00,18.18,18.19,18.09,18.14,2018600.0,10.755,10.7609,10.7018,10.7314,2018600.0
2006-05-19 13:55:00,18.13,18.15,18.1,18.12,954700.0,10.7254,10.7373,10.7077,10.7195,954700.0
2006-05-19 14:00:00,18.12,18.14,18.11,18.12,695600.0,10.7195,10.7314,10.7136,10.7195,695600.0
2006-05-19 14:05:00,18.11,18.13,18.11,18.12,701500.0,10.7136,10.7254,10.7136,10.7195,701500.0
2006-05-19 14:10:00,18.12,18.15,18.12,18.15,552900.0,10.7195,10.7373,10.7195,10.7373,552900.0
2006-05-19 14:15:00,18.15,18.19,18.12,18.13,941400.0,10.7373,10.7609,10.7195,10.7254,941400.0
2006-05-19 14:20:00,18.13,18.2,18.13,18.16,639100.0,10.7254,10.7669,10.7254,10.7432,639100.0
2006-05-19 14:25:00,18.15,18.17,18.15,18.16,589500.0,10.7373,10.7491,10.7373,10.7432,589500.0
2006-05-19 14:30:00,18.16,18.16,18.11,18.12,1168000.0,10.7432,10.7432,10.7136,10.7195,1168000.0
2006-05-19 14:35:00,18.11,18.13,18.06,18.11,2229100.0,10.7136,10.7254,10.684,10.7136,2229100.0
2006-05-19 14:40:00,18.1,18.14,18.1,18.14,736600.0,10.7077,10.7314,10.7077,10.7314,736600.0
2006-05-19 14:45:00,18.14,18.15,18.08,18.1,598400.0,10.7314,10.7373,10.6959,10.7077,598400.0
2006-05-19 14:50:00,18.09,18.11,18.08,18.1,1214100.0,10.7018,10.7136,10.6959,10.7077,1214100.0
2006-05-19 14:55:00,18.1,18.11,18.05,18.06,1007000.0,10.7077,10.7136,10.6781,10.684,1007000.0
2006-05-19 15:00:00,18.06,18.11,18.05,18.1,688200.0,10.684,10.7136,10.6781,10.7077,688200.0
2006-05-19 15:05:00,18.11,18.12,18.07,18.11,1348100.0,10.7136,10.7195,10.69,10.7136,1348100.0
2006-05-19 15:10:00,18.11,18.11,18.06,18.07,1027600.0,10.7136,10.7136,10.684,10.69,1027600.0
2006-05-19 15:15:00,18.07,18.13,18.06,18.11,812100.0,10.69,10.7254,10.684,10.7136,812100.0
2006-05-19 15:20:00,18.11,18.15,18.1,18.13,873500.0,10.7136,10.7373,10.7077,10.7254,873500.0
2006-05-19 15:25:00,18.13,18.19,18.13,18.19,843000.0,10.7254,10.7609,10.7254,10.7609,843000.0
2006-05-19 15:30:00,18.18,18.23,18.18,18.22,1281600.0,10.755,10.7846,10.755,10.7787,1281600.0
2006-05-19 15:35:00,18.21,18.26,18.21,18.26,1094100.0,10.7728,10.8024,10.7728,10.8024,1094100.0
2006-05-19 15:40:00,18.26,18.39,18.22,18.39,3153700.0,10.8024,10.8793,10.7787,10.8793,3153700.0
2006-05-19 15:45:00,18.37,18.48,18.34,18.42,3257400.0,10.8674,10.9325,10.8497,10.897,3257400.0
2006-05-19 15:50:00,18.42,18.43,18.33,18.39,2334300.0,10.897,10.9029,10.8438,10.8793,2334300.0
2006-05-19 15:55:00,18.39,18.42,18.32,18.35,4202200.0,10.8793,10.897,10.8378,10.8556,4202200.0
2006-05-22 09:30:00,18.13,18.25,18.06,18.14,2198500.0,10.7254,10.7964,10.684,10.7314,2198500.0
2006-05-22 09:35:00,18.14,18.26,18.13,18.23,1229900.0,10.7314,10.8024,10.7254,10.7846,1229900.0
2006-05-22 09:40:00,18.24,18.27,18.18,18.21,918900.0,10.7905,10.8083,10.755,10.7728,918900.0
2006-05-22 09:45:00,18.21,18.45,18.21,18.43,1925200.0,10.7728,10.9148,10.7728,10.9029,1925200.0
2006-05-22 09:50:00,18.44,18.44,18.32,18.37,1569100.0,10.9088,10.9088,10.8378,10.8674,1569100.0
2006-05-22 09:55:00,18.36,18.37,18.25,18.26,954700.0,10.8615,10.8674,10.7964,10.8024,954700.0
2006-05-22 10:00:00,18.26,18.26,18.19,18.26,1546700.0,10.8024,10.8024,10.7609,10.8024,1546700.0
2006-05-22 10:05:00,18.25,18.35,18.22,18.33,1636700.0,10.7964,10.8556,10.7787,10.8438,1636700.0
2006-05-22 10:10:00,18.33,18.38,18.31,18.34,1755500.0,10.8438,10.8733,10.8319,10.8497,1755500.0
2006-05-22 10:15:00,18.34,18.36,18.28,18.33,989300.0,10.8497,10.8615,10.8142,10.8438,989300.0
2006-05-22 10:20:00,18.33,18.37,18.28,18.28,777000.0,10.8438,10.8674,10.8142,10.8142,777000.0
2006-05-22 10:25:00,18.29,18.32,18.25,18.28,1077200.0,10.8201,10.8378,10.7964,10.8142,1077200.0
2006-05-22 10:30:00,18.28,18.32,18.26,18.31,810300.0,10.8142,10.8378,10.8024,10.8319,810300.0
2006-05-22 10:35:00,18.32,18.33,18.28,18.28,683500.0,10.8378,10.8438,10.8142,10.8142,683500.0
2006-05-22 10:40:00,18.28,18.29,18.19,18.21,1461000.0,10.8142,10.8201,10.7609,10.7728,1461000.0
2006-05-22 10:45:00,18.2,18.23,18.16,18.19,777100.0,10.7669,10.7846,10.7432,10.7609,777100.0
2006-05-22 10:50:00,18.19,18.23,18.18,18.22,760500.0,10.7609,10.7846,10.755,10.7787,760500.0
2006-05-22 10:55:00,18.23,18.26,18.22,18.24,1001400.0,10.7846,10.8024,10.7787,10.7905,1001400.0
2006-05-22 11:00:00,18.24,18.3,18.24,18.28,1230700.0,10.7905,10.826,10.7905,10.8142,1230700.0
2006-05-22 11:05:00,18.29,18.3,18.25,18.27,850400.0,10.8201,10.826,10.7964,10.8083,850400.0
2006-05-22 11:10:00,18.26,18.27,18.22,18.22,685700.0,10.8024,10.8083,10.7787,10.7787,685700.0
2006-05-22 11:15:00,18.22,18.22,18.17,18.19,994400.0,10.7787,10.7787,10.7491,10.7609,994400.0
2006-05-22 11:20:00,18.2,18.24,18.19,18.22,605500.0,10.7669,10.7905,10.7609,10.7787,605500.0
2006-05-22 11:25:00,18.22,18.23,18.21,18.22,186300.0,10.7787,10.7846,10.7728,10.7787,186300.0
2006-05-22 11:30:00,18.22,18.26,18.21,18.23,551100.0,10.7787,10.8024,10.7728,10.7846,551100.0
2006-05-22 11:35:00,18.23,18.25,18.21,18.24,499500.0,10.7846,10.7964,10.7728,10.7905,499500.0
2006-05-22 11:40:00,18.25,18.27,18.2,18.2,530500.0,10.7964,10.8083,10.7669,10.7669,530500.0
2006-05-22 11:45:00,18.2,18.24,18.19,18.19,749400.0,10.7669,10.7905,10.7609,10.7609,749400.0
2006-05-22 11:50:00,18.19,18.2,18.13,18.15,1629400.0,10.7609,10.7669,10.7254,10.7373,1629400.0
2006-05-22 11:55:00,18.15,18.17,18.13,18.14,903200.0,10.7373,10.7491,10.7254,10.7314,903200.0
2006-05-22 12:00:00,18.14,18.18,18.13,18.18,1014700.0,10.7314,10.755,10.7254,10.755,1014700.0
2006-05-22 12:05:00,18.17,18.24,18.17,18.2,1186000.0,10.7491,10.7905,10.7491,10.7669,1186000.0
2006-05-22 12:10:00,18.21,18.21,18.16,18.17,354000.0,10.7728,10.7728,10.7432,10.7491,354000.0
2006-05-22 12:15:00,18.17,18.19,18.16,18.16,282400.0,10.7491,10.7609,10.7432,10.7432,282400.0
2006-05-22 12:20:00,18.16,18.17,18.12,18.13,969600.0,10.7432,10.7491,10.7195,10.7254,969600.0
2006-05-22 12:25:00,18.12,18.13,18.08,18.11,1616700.0,10.7195,10.7254,10.6959,10.7136,1616700.0
2006-05-22 12:30:00,18.11,18.13,18.11,18.13,773800.0,10.7136,10.7254,10.7136,10.7254,773800.0
2006-05-22 12:35:00,18.12,18.12,18.08,18.08,1128400.0,10.7195,10.7195,10.6959,10.6959,1128400.0
2006-05-22 12:40:00,18.09,18.12,18.08,18.12,819100.0,10.7018,10.7195,10.6959,10.7195,819100.0
2006-05-22 12:45:00,18.12,18.12,18.08,18.08,367800.0,10.7195,10.7195,10.6959,10.6959,367800.0
2006-05-22 12:50:00,18.08,18.09,18.06,18.08,348600.0,10.6959,10.7018,10.684,10.6959,348600.0
2006-05-22 12:55:00,18.08,18.09,18.05,18.06,913300.0,10.6959,10.7018,10.6781,10.684,913300.0
2006-05-22 13:00:00,18.07,18.11,18.05,18.11,698600.0,10.69,10.7136,10.6781,10.7136,698600.0
2006-05-22 13:05:00,18.11,18.13,18.1,18.1,619100.0,10.7136,10.7254,10.7077,10.7077,619100.0
2006-05-22 13:10:00,18.1,18.12,18.1,18.12,286900.0,10.7077,10.7195,10.7077,10.7195,286900.0
2006-05-22 13:15:00,18.11,18.14,18.11,18.13,266900.0,10.7136,10.7314,10.7136,10.7254,266900.0
2006-05-22 13:20:00,18.13,18.15,18.12,18.13,585400.0,10.7254,10.7373,10.7195,10.7254,585400.0
2006-05-22 13:25:00,18.13,18.15,18.1,18.11,594000.0,10.7254,10.7373,10.7077,10.7136,594000.0
2006-05-22 13:30:00,18.11,18.11,18.09,18.1,407600.0,10.7136,10.7136,10.7018,10.7077,407600.0
2006-05-22 13:35:00,18.1,18.14,18.1,18.13,1389900.0,10.7077,10.7314,10.7077,10.7254,1389900.0
2006-05-22 13:40:00,18.14,18.16,18.12,18.16,936500.0,10.7314,10.7432,10.7195,10.7432,936500.0
2006-05-22 13:45:00,18.16,18.18,18.15,18.16,427500.0,10.7432,10.755,10.7373,10.7432,427500.0
2006-05-22 13:50:00,18.17,18.18,18.14,18.16,711700.0,10.7491,10.755,10.7314,10.7432,711700.0
2006-05-22 13:55:00,18.16,18.17,18.16,18.16,351400.0,10.7432,10.7491,10.7432,10.7432,351400.0
2006-05-22 14:00:00,18.16,18.17,18.11,18.11,981100.0,10.7432,10.7491,10.7136,10.7136,981100.0
2006-05-22 14:05:00,18.11,18.11,18.04,18.05,1624400.0,10.7136,10.7136,10.6722,10.6781,1624400.0
2006-05-22 14:10:00,18.05,18.07,18.02,18.05,1229700.0,10.6781,10.69,10.6604,10.6781,1229700.0
2006-05-22 14:15:00,18.05,18.06,18.03,18.04,1375300.0,10.6781,10.684,10.6663,10.6722,1375300.0
2006-05-22 14:20:00,18.04,18.06,18.02,18.03,781300.0,10.6722,10.684,10.6604,10.6663,781300.0
2006-05-22 14:25:00,18.04,18.06,18.03,18.05,761800.0,10.6722,10.684,10.6663,10.6781,761800.0
2006-05-22 14:30:00,18.05,18.08,18.02,18.07,1621600.0,10.6781,10.6959,10.6604,10.69,1621600.0
2006-05-22 14:35:00,18.07,18.08,18.03,18.04,745800.0,10.69,10.6959,10.6663,10.6722,745800.0
2006-05-22 14:40:00,18.04,18.05,18.0,18.01,1781800.0,10.6722,10.6781,10.6485,10.6545,1781800.0
2006-05-22 14:45:00,18.0,18.01,17.97,18.0,1028800.0,10.6485,10.6545,10.6308,10.6485,1028800.0
2006-05-22 14:50:00,17.99,18.03,17.99,18.03,472500.0,10.6426,10.6663,10.6426,10.6663,472500.0
2006-05-22 14:55:00,18.03,18.03,18.01,18.01,290100.0,10.6663,10.6663,10.6545,10.6545,290100.0
2006-05-22 15:00:00,18.02,18.02,17.98,18.01,1191800.0,10.6604,10.6604,10.6367,10.6545,1191800.0
2006-05-22 15:05:00,18.01,18.07,18.01,18.07,750600.0,10.6545,10.69,10.6545,10.69,750600.0
2006-05-22 15:10:00,18.07,18.09,18.06,18.06,674600.0,10.69,10.7018,10.684,10.684,674600.0
2006-05-22 15:15:00,18.06,18.1,18.06,18.06,1606800.0,10.684,10.7077,10.684,10.684,1606800.0
2006-05-22 15:20:00,18.07,18.15,18.07,18.12,1217900.0,10.69,10.7373,10.69,10.7195,1217900.0
2006-05-22 15:25:00,18.12,18.17,18.0,18.17,1131000.0,10.7195,10.7491,10.6485,10.7491,1131000.0
2006-05-22 15:30:00,18.16,18.17,18.0,18.15,916300.0,10.7432,10.7491,10.6485,10.7373,916300.0
2006-05-22 15:35:00,18.15,18.16,18.12,18.12,1389700.0,10.7373,10.7432,10.7195,10.7195,1389700.0
2006-05-22 15:40:00,18.12,18.13,18.03,18.04,2130900.0,10.7195,10.7254,10.6663,10.6722,2130900.0
2006-05-22 15:45:00,18.04,18.06,18.03,18.04,1995500.0,10.6722,10.684,10.6663,10.6722,1995500.0
2006-05-22 15:50:00,18.03,18.05,17.98,18.03,3739600.0,10.6663,10.6781,10.6367,10.6663,3739600.0
2006-05-22 15:55:00,18.03,18.04,17.99,18.01,3307400.0,10.6663,10.6722,10.6426,10.6545,3307400.0
2006-05-23 09:30:00,18.12,18.27,18.11,18.18,2856000.0,10.7195,10.8083,10.7136,10.755,2856000.0
2006-05-23 09:35:00,18.18,18.21,18.13,18.13,1302700.0,10.755,10.7728,10.7254,10.7254,1302700.0
2006-05-23 09:40:00,18.14,18.15,18.01,18.03,2314800.0,10.7314,10.7373,10.6545,10.6663,2314800.0
2006-05-23 09:45:00,18.04,18.07,18.02,18.04,1518800.0,10.6722,10.69,10.6604,10.6722,1518800.0
2006-05-23 09:50:00,18.05,18.1,18.03,18.09,1451200.0,10.6781,10.7077,10.6663,10.7018,1451200.0
2006-05-23 09:55:00,18.08,18.11,18.07,18.09,950100.0,10.6959,10.7136,10.69,10.7018,950100.0
2006-05-23 10:00:00,18.09,18.11,18.07,18.08,1515100.0,10.7018,10.7136,10.69,10.6959,1515100.0
2006-05-23 10:05:00,18.08,18.1,18.04,18.05,1049100.0,10.6959,10.7077,10.6722,10.6781,1049100.0
2006-05-23 10:10:00,18.06,18.08,18.02,18.08,1597300.0,10.684,10.6959,10.6604,10.6959,1597300.0
2006-05-23 10:15:00,18.08,18.1,18.06,18.08,645500.0,10.6959,10.7077,10.684,10.6959,645500.0
2006-05-23 10:20:00,18.08,18.11,18.07,18.08,1328000.0,10.6959,10.7136,10.69,10.6959,1328000.0
2006-05-23 10:25:00,18.07,18.08,18.06,18.07,344800.0,10.69,10.6959,10.684,10.69,344800.0
2006-05-23 10:30:00,18.07,18.09,18.07,18.08,759300.0,10.69,10.7018,10.69,10.6959,759300.0
2006-05-23 10:35:00,18.08,18.09,18.07,18.07,256500.0,10.6959,10.7018,10.69,10.69,256500.0
2006-05-23 10:40:00,18.07,18.1,18.07,18.08,1084000.0,10.69,10.7077,10.69,10.6959,1084000.0
2006-05-23 10:45:00,18.08,18.09,18.05,18.06,536900.0,10.6959,10.7018,10.6781,10.684,536900.0
2006-05-23 10:50:00,18.06,18.08,18.05,18.06,352800.0,10.684,10.6959,10.6781,10.684,352800.0
2006-05-23 10:55:00,18.06,18.07,18.05,18.05,232600.0,10.684,10.69,10.6781,10.6781,232600.0
2006-05-23 11:00:00,18.06,18.07,18.05,18.06,326800.0,10.684,10.69,10.6781,10.684,326800.0
2006-05-23 11:05:00,18.06,18.07,18.0,18.0,880000.0,10.684,10.69,10.6485,10.6485,880000.0
2006-05-23 11:10:00,18.0,18.07,18.0,18.06,927200.0,10.6485,10.69,10.6485,10.684,927200.0
2006-05-23 11:15:00,18.06,18.07,18.02,18.03,835300.0,10.684,10.69,10.6604,10.6663,835300.0
2006-05-23 11:20:00,18.04,18.05,18.02,18.03,337600.0,10.6722,10.6781,10.6604,10.6663,337600.0
2006-05-23 11:25:00,18.02,18.1,18.0,18.01,1565700.0,10.6604,10.7077,10.6485,10.6545,1565700.0
2006-05-23 11:30:00,18.02,18.1,18.01,18.04,681500.0,10.6604,10.7077,10.6545,10.6722,681500.0
2006-05-23 11:35:00,18.04,18.1,18.04,18.07,1285900.0,10.6722,10.7077,10.6722,10.69,1285900.0
2006-05-23 11:40:00,18.07,18.07,18.04,18.04,742600.0,10.69,10.69,10.6722,10.6722,742600.0
2006-05-23 11:45:00,18.05,18.06,18.04,18.06,538300.0,10.6781,10.684,10.6722,10.684,538300.0
2006-05-23 11:50:00,18.06,18.07,18.03,18.04,1051100.0,10.684,10.69,10.6663,10.6722,1051100.0
2006-05-23 11:55:00,18.03,18.04,18.01,18.02,753700.0,10.6663,10.6722,10.6545,10.6604,753700.0
2006-05-23 12:00:00,18.02,18.03,18.0,18.02,978800.0,10.6604,10.6663,10.6485,10.6604,978800.0
2006-05-23 12:05:00,18.02,18.09,18.01,18.02,551400.0,10.6604,10.7018,10.6545,10.6604,551400.0
2006-05-23 12:10:00,18.02,18.02,17.93,18.01,923600.0,10.6604,10.6604,10.6071,10.6545,923600.0
2006-05-23 12:15:00,18.01,18.05,18.01,18.05,3614400.0,10.6545,10.6781,10.6545,10.6781,3614400.0
2006-05-23 12:20:00,18.04,18.04,18.03,18.03,544300.0,10.6722,10.6722,10.6663,10.6663,544300.0
2006-05-23 12:25:00,18.03,18.06,18.03,18.05,1236600.0,10.6663,10.684,10.6663,10.6781,1236600.0
2006-05-23 12:30:00,18.05,18.15,18.04,18.06,1476200.0,10.6781,10.7373,10.6722,10.684,1476200.0
2006-05-23 12:35:00,18.07,18.11,18.04,18.05,484900.0,10.69,10.7136,10.6722,10.6781,484900.0
2006-05-23 12:40:00,18.05,18.06,18.0,18.05,332400.0,10.6781,10.684,10.6485,10.6781,332400.0
2006-05-23 12:45:00,18.06,18.06,18.05,18.05,98600.0,10.684,10.684,10.6781,10.6781,98600.0
2006-05-23 12:50:00,18.05,18.06,18.03,18.04,693200.0,10.6781,10.684,10.6663,10.6722,693200.0
2006-05-23 12:55:00,18.03,18.04,18.02,18.02,1270800.0,10.6663,10.6722,10.6604,10.6604,1270800.0
2006-05-23 13:00:00,18.02,18.05,18.02,18.02,1404200.0,10.6604,10.6781,10.6604,10.6604,1404200.0
2006-05-23 13:05:00,18.03,18.03,18.02,18.02,123600.0,10.6663,10.6663,10.6604,10.6604,123600.0
2006-05-23 13:10:00,18.03,18.05,18.03,18.05,447000.0,10.6663,10.6781,10.6663,10.6781,447000.0
2006-05-23 13:15:00,18.05,18.06,18.04,18.06,354100.0,10.6781,10.684,10.6722,10.684,354100.0
2006-05-23 13:20:00,18.05,18.06,18.04,18.05,259200.0,10.6781,10.684,10.6722,10.6781,259200.0
2006-05-23 13:25:00,18.04,18.05,18.04,18.05,194300.0,10.6722,10.6781,10.6722,10.6781,194300.0
2006-05-23 13:30:00,18.05,18.06,18.05,18.05,252000.0,10.6781,10.684,10.6781,10.6781,252000.0
2006-05-23 13:35:00,18.05,18.06,18.05,18.05,210200.0,10.6781,10.684,10.6781,10.6781,210200.0
2006-05-23 13:40:00,18.05,18.06,18.05,18.06,356000.0,10.6781,10.684,10.6781,10.684,356000.0
2006-05-23 13:45:00,18.06,18.06,18.04,18.04,835900.0,10.684,10.684,10.6722,10.6722,835900.0
2006-05-23 13:50:00,18.04,18.04,18.03,18.03,372700.0,10.6722,10.6722,10.6663,10.6663,372700.0
2006-05-23 13:55:00,18.03,18.04,18.02,18.04,675900.0,10.6663,10.6722,10.6604,10.6722,675900.0
2006-05-23 14:00:00,18.03,18.04,18.03,18.04,282700.0,10.6663,10.6722,10.6663,10.6722,282700.0
2006-05-23 14:05:00,18.04,18.04,18.03,18.03,824900.0,10.6722,10.6722,10.6663,10.6663,824900.0
2006-05-23 14:10:00,18.04,18.05,18.02,18.05,947500.0,10.6722,10.6781,10.6604,10.6781,947500.0
2006-05-23 14:15:00,18.04,18.1,18.04,18.05,1118300.0,10.6722,10.7077,10.6722,10.6781,1118300.0
2006-05-23 14:20:00,18.04,18.05,18.03,18.04,782500.0,10.6722,10.6781,10.6663,10.6722,782500.0
2006-05-23 14:25:00,18.04,18.05,18.03,18.04,975100.0,10.6722,10.6781,10.6663,10.6722,975100.0
2006-05-23 14:30:00,18.04,18.06,18.04,18.06,936900.0,10.6722,10.684,10.6722,10.684,936900.0
2006-05-23 14:35:00,18.06,18.06,18.03,18.04,429500.0,10.684,10.684,10.6663,10.6722,429500.0
2006-05-23 14:40:00,18.04,18.04,18.0,18.02,963500.0,10.6722,10.6722,10.6485,10.6604,963500.0
2006-05-23 14:45:00,18.01,18.02,18.0,18.01,795500.0,10.6545,10.6604,10.6485,10.6545,795500.0
2006-05-23 14:50:00,18.01,18.02,18.0,18.0,1249000.0,10.6545,10.6604,10.6485,10.6485,1249000.0
2006-05-23 14:55:00,18.01,18.02,18.0,18.02,1020900.0,10.6545,10.6604,10.6485,10.6604,1020900.0
2006-05-23 15:00:00,18.01,18.03,17.98,18.02,1952600.0,10.6545,10.6663,10.6367,10.6604,1952600.0
2006-05-23 15:05:00,18.02,18.03,17.98,17.99,1354300.0,10.6604,10.6663,10.6367,10.6426,1354300.0
2006-05-23 15:10:00,17.99,18.03,17.99,18.02,1261300.0,10.6426,10.6663,10.6426,10.6604,1261300.0
2006-05-23 15:15:00,18.02,18.05,18.01,18.03,1061400.0,10.6604,10.6781,10.6545,10.6663,1061400.0
2006-05-23 15:20:00,18.03,18.05,18.0,18.0,1739300.0,10.6663,10.6781,10.6485,10.6485,1739300.0
2006-05-23 15:25:00,18.0,18.01,17.99,18.0,1295100.0,10.6485,10.6545,10.6426,10.6485,1295100.0
2006-05-23 15:30:00,18.0,18.1,17.94,17.97,2288300.0,10.6485,10.7077,10.613,10.6308,2288300.0
2006-05-23 15:35:00,17.97,18.01,17.97,18.0,1731200.0,10.6308,10.6545,10.6308,10.6485,1731200.0
2006-05-23 15:40:00,18.0,18.0,17.97,17.98,2183100.0,10.6485,10.6485,10.6308,10.6367,2183100.0
2006-05-23 15:45:00,17.98,18.02,17.94,17.97,3562300.0,10.6367,10.6604,10.613,10.6308,3562300.0
2006-05-23 15:50:00,17.98,17.99,17.91,17.91,3730500.0,10.6367,10.6426,10.5953,10.5953,3730500.0
2006-05-23 15:55:00,17.91,17.96,17.89,17.9,5297300.0,10.5953,10.6249,10.5835,10.5894,5297300.0
2006-05-24 09:30:00,18.01,18.01,17.93,17.93,2676600.0,10.6545,10.6545,10.6071,10.6071,2676600.0
2006-05-24 09:35:00,17.94,18.05,17.91,18.01,2399400.0,10.613,10.6781,10.5953,10.6545,2399400.0
2006-05-24 09:40:00,18.0,18.03,17.96,18.01,3991900.0,10.6485,10.6663,10.6249,10.6545,3991900.0
2006-05-24 09:45:00,18.01,18.06,18.0,18.03,2937500.0,10.6545,10.684,10.6485,10.6663,2937500.0
2006-05-24 09:50:00,18.02,18.04,17.98,17.99,1484100.0,10.6604,10.6722,10.6367,10.6426,1484100.0
2006-05-24 09:55:00,18.0,18.05,17.98,18.02,1352500.0,10.6485,10.6781,10.6367,10.6604,1352500.0
2006-05-24 10:00:00,18.02,18.04,18.0,18.02,1674800.0,10.6604,10.6722,10.6485,10.6604,1674800.0
2006-05-24 10:05:00,18.02,18.03,17.99,18.01,1996700.0,10.6604,10.6663,10.6426,10.6545,1996700.0
2006-05-24 10:10:00,18.01,18.04,17.99,18.01,1894500.0,10.6545,10.6722,10.6426,10.6545,1894500.0
2006-05-24 10:15:00,18.01,18.03,17.99,18.02,2786100.0,10.6545,10.6663,10.6426,10.6604,2786100.0
2006-05-24 10:20:00,18.01,18.04,18.01,18.04,970000.0,10.6545,10.6722,10.6545,10.6722,970000.0
2006-05-24 10:25:00,18.04,18.04,18.01,18.02,1321900.0,10.6722,10.6722,10.6545,10.6604,1321900.0
2006-05-24 10:30:00,18.02,18.03,17.98,17.98,747100.0,10.6604,10.6663,10.6367,10.6367,747100.0
2006-05-24 10:35:00,17.98,18.04,17.97,18.04,1496400.0,10.6367,10.6722,10.6308,10.6722,1496400.0
2006-05-24 10:40:00,18.04,18.04,17.98,17.99,1649900.0,10.6722,10.6722,10.6367,10.6426,1649900.0
2006-05-24 10:45:00,18.0,18.0,17.98,17.99,445700.0,10.6485,10.6485,10.6367,10.6426,445700.0
2006-05-24 10:50:00,17.99,18.01,17.97,17.98,709100.0,10.6426,10.6545,10.6308,10.6367,709100.0
2006-05-24 10:55:00,17.99,18.0,17.96,17.99,1357700.0,10.6426,10.6485,10.6249,10.6426,1357700.0
2006-05-24 11:00:00,18.0,18.0,17.96,17.96,703400.0,10.6485,10.6485,10.6249,10.6249,703400.0
2006-05-24 11:05:00,17.96,17.98,17.95,17.95,497200.0,10.6249,10.6367,10.619,10.619,497200.0
2006-05-24 11:10:00,17.95,17.97,17.94,17.95,674400.0,10.619,10.6308,10.613,10.619,674400.0
2006-05-24 11:15:00,17.96,17.97,17.95,17.96,772800.0,10.6249,10.6308,10.619,10.6249,772800.0
2006-05-24 11:20:00,17.96,18.0,17.95,17.98,617400.0,10.6249,10.6485,10.619,10.6367,617400.0
2006-05-24 11:25:00,17.98,17.98,17.95,17.97,840300.0,10.6367,10.6367,10.619,10.6308,840300.0
2006-05-24 11:30:00,17.97,17.98,17.95,17.97,1167300.0,10.6308,10.6367,10.619,10.6308,1167300.0
2006-05-24 11:35:00,17.97,17.97,17.93,17.96,715100.0,10.6308,10.6308,10.6071,10.6249,715100.0
2006-05-24 11:40:00,17.96,18.0,17.95,17.96,561500.0,10.6249,10.6485,10.619,10.6249,561500.0
2006-05-24 11:45:00,17.96,17.98,17.96,17.97,693000.0,10.6249,10.6367,10.6249,10.6308,693000.0
2006-05-24 11:50:00,17.97,18.02,17.97,18.02,2725100.0,10.6308,10.6604,10.6308,10.6604,2725100.0
2006-05-24 11:55:00,18.02,18.06,18.0,18.03,1990900.0,10.6604,10.684,10.6485,10.6663,1990900.0
2006-05-24 12:00:00,18.03,18.05,18.0,18.03,1432400.0,10.6663,10.6781,10.6485,10.6663,1432400.0
2006-05-24 12:05:00,18.04,18.04,18.0,18.03,1483800.0,10.6722,10.6722,10.6485,10.6663,1483800.0
2006-05-24 12:10:00,18.02,18.04,18.0,18.0,749300.0,10.6604,10.6722,10.6485,10.6485,749300.0
2006-05-24 12:15:00,18.0,18.03,18.0,18.0,536000.0,10.6485,10.6663,10.6485,10.6485,536000.0
2006-05-24 12:20:00,18.0,18.01,17.97,17.97,686800.0,10.6485,10.6545,10.6308,10.6308,686800.0
2006-05-24 12:25:00,17.97,18.0,17.96,17.96,449600.0,10.6308,10.6485,10.6249,10.6249,449600.0
2006-05-24 12:30:00,17.96,17.99,17.96,17.96,364400.0,10.6249,10.6426,10.6249,10.6249,364400.0
2006-05-24 12:35:00,17.96,17.98,17.95,17.96,501500.0,10.6249,10.6367,10.619,10.6249,501500.0
2006-05-24 12:40:00,17.96,17.96,17.92,17.92,1087200.0,10.6249,10.6249,10.6012,10.6012,1087200.0
2006-05-24 12:45:00,17.92,17.94,17.88,17.89,1880600.0,10.6012,10.613,10.5776,10.5835,1880600.0
2006-05-24 12:50:00,17.9,17.93,17.85,17.9,2356100.0,10.5894,10.6071,10.5598,10.5894,2356100.0
2006-05-24 12:55:00,17.9,17.91,17.86,17.86,1183800.0,10.5894,10.5953,10.5657,10.5657,1183800.0
2006-05-24 13:00:00,17.86,17.9,17.85,17.9,838200.0,10.5657,10.5894,10.5598,10.5894,838200.0
2006-05-24 13:05:00,17.89,17.93,17.89,17.9,1028100.0,10.5835,10.6071,10.5835,10.5894,1028100.0
2006-05-24 13:10:00,17.9,17.91,17.88,17.89,480100.0,10.5894,10.5953,10.5776,10.5835,480100.0
2006-05-24 13:15:00,17.89,17.89,17.85,17.86,570200.0,10.5835,10.5835,10.5598,10.5657,570200.0
2006-05-24 13:20:00,17.86,17.89,17.85,17.88,416900.0,10.5657,10.5835,10.5598,10.5776,416900.0
2006-05-24 13:25:00,17.88,17.9,17.85,17.85,639500.0,10.5776,10.5894,10.5598,10.5598,639500.0
2006-05-24 13:30:00,17.85,17.86,17.77,17.77,1499900.0,10.5598,10.5657,10.5125,10.5125,1499900.0
2006-05-24 13:35:00,17.78,17.89,17.76,17.89,925600.0,10.5184,10.5835,10.5066,10.5835,925600.0
2006-05-24 13:40:00,17.89,17.89,17.8,17.85,1231100.0,10.5835,10.5835,10.5302,10.5598,1231100.0
2006-05-24 13:45:00,17.85,17.94,17.85,17.91,943200.0,10.5598,10.613,10.5598,10.5953,943200.0
2006-05-24 13:50:00,17.92,17.95,17.9,17.92,679700.0,10.6012,10.619,10.5894,10.6012,679700.0
2006-05-24 13:55:00,17.92,17.99,17.92,17.94,1036900.0,10.6012,10.6426,10.6012,10.613,1036900.0
2006-05-24 14:00:00,17.94,18.0,17.93,17.99,876800.0,10.613,10.6485,10.6071,10.6426,876800.0
2006-05-24 14:05:00,17.98,17.99,17.91,17.91,772900.0,10.6367,10.6426,10.5953,10.5953,772900.0
2006-05-24 14:10:00,17.91,17.94,17.87,17.88,1284300.0,10.5953,10.613,10.5716,10.5776,1284300.0
2006-05-24 14:15:00,17.88,17.92,17.84,17.91,1469400.0,10.5776,10.6012,10.5539,10.5953,1469400.0
2006-05-24 14:20:00,17.9,17.91,17.87,17.89,527900.0,10.5894,10.5953,10.5716,10.5835,527900.0
2006-05-24 14:25:00,17.88,17.88,17.83,17.87,713900.0,10.5776,10.5776,10.548,10.5716,713900.0
2006-05-24 14:30:00,17.87,17.91,17.84,17.9,499600.0,10.5716,10.5953,10.5539,10.5894,499600.0
2006-05-24 14:35:00,17.89,17.91,17.87,17.91,1165000.0,10.5835,10.5953,10.5716,10.5953,1165000.0
2006-05-24 14:40:00,17.91,17.95,17.89,17.94,996900.0,10.5953,10.619,10.5835,10.613,996900.0
2006-05-24 14:45:00,17.95,18.0,17.94,17.97,1158400.0,10.619,10.6485,10.613,10.6308,1158400.0
2006-05-24 14:50:00,17.96,17.97,17.91,17.93,862600.0,10.6249,10.6308,10.5953,10.6071,862600.0
2006-05-24 14:55:00,17.93,18.0,17.91,17.97,1236600.0,10.6071,10.6485,10.5953,10.6308,1236600.0
2006-05-24 15:00:00,17.97,17.99,17.89,17.92,1997800.0,10.6308,10.6426,10.5835,10.6012,1997800.0
2006-05-24 15:05:00,17.93,18.0,17.85,17.88,1814100.0,10.6071,10.6485,10.5598,10.5776,1814100.0
2006-05-24 15:10:00,17.88,18.0,17.85,17.85,1069800.0,10.5776,10.6485,10.5598,10.5598,1069800.0
2006-05-24 15:15:00,17.85,18.0,17.8,17.85,1419800.0,10.5598,10.6485,10.5302,10.5598,1419800.0
2006-05-24 15:20:00,17.85,17.85,17.8,17.81,1474600.0,10.5598,10.5598,10.5302,10.5361,1474600.0
2006-05-24 15:25:00,17.81,17.86,17.81,17.86,786800.0,10.5361,10.5657,10.5361,10.5657,786800.0
2006-05-24 15:30:00,17.86,17.91,17.84,17.87,1299800.0,10.5657,10.5953,10.5539,10.5716,1299800.0
2006-05-24 15:35:00,17.87,17.94,17.86,17.94,2991200.0,10.5716,10.613,10.5657,10.613,2991200.0
2006-05-24 15:40:00,17.94,17.96,17.91,17.96,2262200.0,10.613,10.6249,10.5953,10.6249,2262200.0
2006-05-24 15:45:00,17.95,17.96,17.9,17.9,2170100.0,10.619,10.6249,10.5894,10.5894,2170100.0
2006-05-24 15:50:00,17.9,17.95,17.89,17.9,3491400.0,10.5894,10.619,10.5835,10.5894,3491400.0
2006-05-24 15:55:00,17.9,17.92,17.82,17.88,5009000.0,10.5894,10.6012,10.5421,10.5776,5009000.0
2006-05-25 09:30:00,17.97,18.04,17.95,17.99,2959100.0,10.6308,10.6722,10.619,10.6426,2959100.0
2006-05-25 09:35:00,17.99,17.99,17.89,17.92,1340200.0,10.6426,10.6426,10.5835,10.6012,1340200.0
2006-05-25 09:40:00,17.92,17.94,17.89,17.92,1086800.0,10.6012,10.613,10.5835,10.6012,1086800.0
2006-05-25 09:45:00,17.92,17.96,17.9,17.92,1257900.0,10.6012,10.6249,10.5894,10.6012,1257900.0
2006-05-25 09:50:00,17.92,17.93,17.89,17.9,1138600.0,10.6012,10.6071,10.5835,10.5894,1138600.0
2006-05-25 09:55:00,17.89,17.91,17.85,17.87,1392100.0,10.5835,10.5953,10.5598,10.5716,1392100.0
2006-05-25 10:00:00,17.87,17.88,17.82,17.83,1351000.0,10.5716,10.5776,10.5421,10.548,1351000.0
2006-05-25 10:05:00,17.84,17.87,17.83,17.85,635900.0,10.5539,10.5716,10.548,10.5598,635900.0
2006-05-25 10:10:00,17.85,17.86,17.8,17.81,878900.0,10.5598,10.5657,10.5302,10.5361,878900.0
2006-05-25 10:15:00,17.81,17.87,17.8,17.84,914100.0,10.5361,10.5716,10.5302,10.5539,914100.0
2006-05-25 10:20:00,17.83,17.84,17.74,17.78,1159900.0,10.548,10.5539,10.4947,10.5184,1159900.0
2006-05-25 10:25:00,17.77,17.85,17.77,17.79,878900.0,10.5125,10.5598,10.5125,10.5243,878900.0
2006-05-25 10:30:00,17.79,17.88,17.78,17.87,878100.0,10.5243,10.5776,10.5184,10.5716,878100.0
2006-05-25 10:35:00,17.87,17.87,17.75,17.82,1531200.0,10.5716,10.5716,10.5006,10.5421,1531200.0
2006-05-25 10:40:00,17.81,17.87,17.79,17.81,1076000.0,10.5361,10.5716,10.5243,10.5361,1076000.0
2006-05-25 10:45:00,17.82,17.84,17.81,17.83,316700.0,10.5421,10.5539,10.5361,10.548,316700.0
2006-05-25 10:50:00,17.83,17.91,17.83,17.9,850100.0,10.548,10.5953,10.548,10.5894,850100.0
2006-05-25 10:55:00,17.89,17.94,17.86,17.89,1164000.0,10.5835,10.613,10.5657,10.5835,1164000.0
2006-05-25 11:00:00,17.89,17.89,17.84,17.85,417300.0,10.5835,10.5835,10.5539,10.5598,417300.0
2006-05-25 11:05:00,17.85,17.97,17.84,17.96,1381500.0,10.5598,10.6308,10.5539,10.6249,1381500.0
2006-05-25 11:10:00,17.96,17.99,17.86,17.9,2186800.0,10.6249,10.6426,10.5657,10.5894,2186800.0
2006-05-25 11:15:00,17.89,17.92,17.88,17.91,1103000.0,10.5835,10.6012,10.5776,10.5953,1103000.0
2006-05-25 11:20:00,17.91,17.92,17.88,17.9,576200.0,10.5953,10.6012,10.5776,10.5894,576200.0
2006-05-25 11:25:00,17.9,17.91,17.89,17.9,628100.0,10.5894,10.5953,10.5835,10.5894,628100.0
2006-05-25 11:30:00,17.9,17.91,17.89,17.9,544700.0,10.5894,10.5953,10.5835,10.5894,544700.0
2006-05-25 11:35:00,17.91,17.93,17.89,17.92,1153400.0,10.5953,10.6071,10.5835,10.6012,1153400.0
2006-05-25 11:40:00,17.92,17.96,17.91,17.95,692000.0,10.6012,10.6249,10.5953,10.619,692000.0
2006-05-25 11:45:00,17.96,17.96,17.93,17.94,1024100.0,10.6249,10.6249,10.6071,10.613,1024100.0
2006-05-25 11:50:00,17.95,17.95,17.91,17.92,474200.0,10.619,10.619,10.5953,10.6012,474200.0
2006-05-25 11:55:00,17.92,17.95,17.91,17.95,904400.0,10.6012,10.619,10.5953,10.619,904400.0
2006-05-25 12:00:00,17.95,17.95,17.92,17.94,537000.0,10.619,10.619,10.6012,10.613,537000.0
2006-05-25 12:05:00,17.93,17.94,17.91,17.92,869600.0,10.6071,10.613,10.5953,10.6012,869600.0
2006-05-25 12:10:00,17.91,17.94,17.91,17.92,566900.0,10.5953,10.613,10.5953,10.6012,566900.0
2006-05-25 12:15:00,17.92,17.93,17.89,17.89,816900.0,10.6012,10.6071,10.5835,10.5835,816900.0
2006-05-25 12:20:00,17.89,17.89,17.86,17.87,910000.0,10.5835,10.5835,10.5657,10.5716,910000.0
2006-05-25 12:25:00,17.87,17.88,17.85,17.86,227900.0,10.5716,10.5776,10.5598,10.5657,227900.0
2006-05-25 12:30:00,17.85,17.86,17.82,17.85,939200.0,10.5598,10.5657,10.5421,10.5598,939200.0
2006-05-25 12:35:00,17.85,17.86,17.83,17.86,470700.0,10.5598,10.5657,10.548,10.5657,470700.0
2006-05-25 12:40:00,17.86,17.87,17.85,17.87,350400.0,10.5657,10.5716,10.5598,10.5716,350400.0
2006-05-25 12:45:00,17.87,17.88,17.85,17.88,432900.0,10.5716,10.5776,10.5598,10.5776,432900.0
2006-05-25 12:50:00,17.87,17.88,17.87,17.87,395500.0,10.5716,10.5776,10.5716,10.5716,395500.0
2006-05-25 12:55:00,17.88,17.9,17.88,17.89,496500.0,10.5776,10.5894,10.5776,10.5835,496500.0
2006-05-25 13:00:00,17.89,17.89,17.87,17.89,375800.0,10.5835,10.5835,10.5716,10.5835,375800.0
2006-05-25 13:05:00,17.88,17.89,17.88,17.88,363500.0,10.5776,10.5835,10.5776,10.5776,363500.0
2006-05-25 13:10:00,17.88,17.91,17.88,17.91,703100.0,10.5776,10.5953,10.5776,10.5953,703100.0
2006-05-25 13:15:00,17.91,17.92,17.9,17.92,237400.0,10.5953,10.6012,10.5894,10.6012,237400.0
2006-05-25 13:20:00,17.91,17.92,17.88,17.92,501900.0,10.5953,10.6012,10.5776,10.6012,501900.0
2006-05-25 13:25:00,17.91,17.92,17.9,17.9,395400.0,10.5953,10.6012,10.5894,10.5894,395400.0
2006-05-25 13:30:00,17.91,17.92,17.9,17.92,530800.0,10.5953,10.6012,10.5894,10.6012,530800.0
2006-05-25 13:35:00,17.91,17.93,17.91,17.91,425100.0,10.5953,10.6071,10.5953,10.5953,425100.0
2006-05-25 13:40:00,17.91,17.93,17.9,17.92,235900.0,10.5953,10.6071,10.5894,10.6012,235900.0
2006-05-25 13:45:00,17.92,17.93,17.92,17.93,204500.0,10.6012,10.6071,10.6012,10.6071,204500.0
2006-05-25 13:50:00,17.92,17.93,17.89,17.92,623800.0,10.6012,10.6071,10.5835,10.6012,623800.0
2006-05-25 13:55:00,17.92,17.93,17.89,17.92,583800.0,10.6012,10.6071,10.5835,10.6012,583800.0
2006-05-25 14:00:00,17.91,17.94,17.91,17.94,497200.0,10.5953,10.613,10.5953,10.613,497200.0
2006-05-25 14:05:00,17.94,17.94,17.93,17.93,131800.0,10.613,10.613,10.6071,10.6071,131800.0
2006-05-25 14:10:00,17.94,17.96,17.92,17.94,742400.0,10.613,10.6249,10.6012,10.613,742400.0
2006-05-25 14:15:00,17.94,17.98,17.92,17.93,1716000.0,10.613,10.6367,10.6012,10.6071,1716000.0
2006-05-25 14:20:00,17.93,17.98,17.92,17.93,1116100.0,10.6071,10.6367,10.6012,10.6071,1116100.0
2006-05-25 14:25:00,17.93,17.93,17.88,17.9,607300.0,10.6071,10.6071,10.5776,10.5894,607300.0
2006-05-25 14:30:00,17.9,17.91,17.86,17.89,758700.0,10.5894,10.5953,10.5657,10.5835,758700.0
2006-05-25 14:35:00,17.89,17.91,17.88,17.89,299000.0,10.5835,10.5953,10.5776,10.5835,299000.0
2006-05-25 14:40:00,17.89,17.9,17.88,17.9,215400.0,10.5835,10.5894,10.5776,10.5894,215400.0
2006-05-25 14:45:00,17.89,17.9,17.88,17.88,228100.0,10.5835,10.5894,10.5776,10.5776,228100.0
2006-05-25 14:50:00,17.89,17.91,17.85,17.91,1124200.0,10.5835,10.5953,10.5598,10.5953,1124200.0
2006-05-25 14:55:00,17.9,17.96,17.9,17.94,1242600.0,10.5894,10.6249,10.5894,10.613,1242600.0
2006-05-25 15:00:00,17.94,17.95,17.92,17.92,1298600.0,10.613,10.619,10.6012,10.6012,1298600.0
2006-05-25 15:05:00,17.92,17.94,17.9,17.93,791100.0,10.6012,10.613,10.5894,10.6071,791100.0
2006-05-25 15:10:00,17.93,17.93,17.92,17.93,238400.0,10.6071,10.6071,10.6012,10.6071,238400.0
2006-05-25 15:15:00,17.92,17.94,17.91,17.93,450400.0,10.6012,10.613,10.5953,10.6071,450400.0
2006-05-25 15:20:00,17.94,17.99,17.93,17.97,872600.0,10.613,10.6426,10.6071,10.6308,872600.0
2006-05-25 15:25:00,17.97,18.02,17.97,17.99,1520500.0,10.6308,10.6604,10.6308,10.6426,1520500.0
2006-05-25 15:30:00,17.99,18.02,17.95,17.96,1435100.0,10.6426,10.6604,10.619,10.6249,1435100.0
2006-05-25 15:35:00,17.97,17.97,17.95,17.95,647300.0,10.6308,10.6308,10.619,10.619,647300.0
2006-05-25 15:40:00,17.95,18.0,17.93,18.0,1120500.0,10.619,10.6485,10.6071,10.6485,1120500.0
2006-05-25 15:45:00,18.0,18.02,17.97,17.97,1329600.0,10.6485,10.6604,10.6308,10.6308,1329600.0
2006-05-25 15:50:00,17.98,18.04,17.97,18.03,1553600.0,10.6367,10.6722,10.6308,10.6663,1553600.0
2006-05-25 15:55:00,18.03,18.06,17.93,18.04,2005400.0,10.6663,10.684,10.6071,10.6722,2005400.0
2006-05-26 09:30:00,18.13,18.27,18.06,18.06,3860300.0,10.7254,10.8083,10.684,10.684,3860300.0
2006-05-26 09:35:00,18.06,18.19,18.06,18.1,1523800.0,10.684,10.7609,10.684,10.7077,1523800.0
2006-05-26 09:40:00,18.1,18.13,18.05,18.1,1235100.0,10.7077,10.7254,10.6781,10.7077,1235100.0
2006-05-26 09:45:00,18.1,18.1,18.05,18.07,871700.0,10.7077,10.7077,10.6781,10.69,871700.0
2006-05-26 09:50:00,18.07,18.08,18.01,18.05,1094600.0,10.69,10.6959,10.6545,10.6781,1094600.0
2006-05-26 09:55:00,18.05,18.08,18.03,18.05,1193600.0,10.6781,10.6959,10.6663,10.6781,1193600.0
2006-05-26 10:00:00,18.05,18.13,18.04,18.06,1032500.0,10.6781,10.7254,10.6722,10.684,1032500.0
2006-05-26 10:05:00,18.06,18.11,18.05,18.1,948000.0,10.684,10.7136,10.6781,10.7077,948000.0
2006-05-26 10:10:00,18.1,18.17,18.1,18.14,1692400.0,10.7077,10.7491,10.7077,10.7314,1692400.0
2006-05-26 10:15:00,18.14,18.2,18.13,18.18,1417500.0,10.7314,10.7669,10.7254,10.755,1417500.0
2006-05-26 10:20:00,18.18,18.19,18.15,18.18,916100.0,10.755,10.7609,10.7373,10.755,916100.0
2006-05-26 10:25:00,18.18,18.19,18.13,18.13,1304300.0,10.755,10.7609,10.7254,10.7254,1304300.0
2006-05-26 10:30:00,18.14,18.16,18.13,18.15,900600.0,10.7314,10.7432,10.7254,10.7373,900600.0
2006-05-26 10:35:00,18.15,18.16,18.11,18.11,1487400.0,10.7373,10.7432,10.7136,10.7136,1487400.0
2006-05-26 10:40:00,18.11,18.14,18.08,18.12,983300.0,10.7136,10.7314,10.6959,10.7195,983300.0
2006-05-26 10:45:00,18.14,18.14,18.09,18.12,863300.0,10.7314,10.7314,10.7018,10.7195,863300.0
2006-05-26 10:50:00,18.11,18.15,18.11,18.12,449400.0,10.7136,10.7373,10.7136,10.7195,449400.0
2006-05-26 10:55:00,18.12,18.12,18.09,18.11,1185800.0,10.7195,10.7195,10.7018,10.7136,1185800.0
2006-05-26 11:00:00,18.11,18.15,18.1,18.14,678000.0,10.7136,10.7373,10.7077,10.7314,678000.0
2006-05-26 11:05:00,18.14,18.19,18.14,18.18,727900.0,10.7314,10.7609,10.7314,10.755,727900.0
2006-05-26 11:10:00,18.18,18.18,18.15,18.16,357600.0,10.755,10.755,10.7373,10.7432,357600.0
2006-05-26 11:15:00,18.17,18.25,18.15,18.24,1739600.0,10.7491,10.7964,10.7373,10.7905,1739600.0
2006-05-26 11:20:00,18.24,18.27,18.22,18.24,931400.0,10.7905,10.8083,10.7787,10.7905,931400.0
2006-05-26 11:25:00,18.24,18.24,18.21,18.21,479500.0,10.7905,10.7905,10.7728,10.7728,479500.0
2006-05-26 11:30:00,18.21,18.24,18.21,18.23,345700.0,10.7728,10.7905,10.7728,10.7846,345700.0
2006-05-26 11:35:00,18.23,18.24,18.21,18.21,483000.0,10.7846,10.7905,10.7728,10.7728,483000.0
2006-05-26 11:40:00,18.21,18.26,18.21,18.25,848900.0,10.7728,10.8024,10.7728,10.7964,848900.0
2006-05-26 11:45:00,18.25,18.26,18.2,18.2,581300.0,10.7964,10.8024,10.7669,10.7669,581300.0
2006-05-26 11:50:00,18.2,18.25,18.19,18.25,850700.0,10.7669,10.7964,10.7609,10.7964,850700.0
2006-05-26 11:55:00,18.25,18.28,18.24,18.25,721400.0,10.7964,10.8142,10.7905,10.7964,721400.0
2006-05-26 12:00:00,18.26,18.27,18.24,18.25,332400.0,10.8024,10.8083,10.7905,10.7964,332400.0
2006-05-26 12:05:00,18.24,18.25,18.2,18.21,672800.0,10.7905,10.7964,10.7669,10.7728,672800.0
2006-05-26 12:10:00,18.22,18.26,18.21,18.25,468900.0,10.7787,10.8024,10.7728,10.7964,468900.0
2006-05-26 12:15:00,18.26,18.26,18.25,18.25,596400.0,10.8024,10.8024,10.7964,10.7964,596400.0
2006-05-26 12:20:00,18.25,18.27,18.24,18.24,657700.0,10.7964,10.8083,10.7905,10.7905,657700.0
2006-05-26 12:25:00,18.24,18.27,18.23,18.24,740400.0,10.7905,10.8083,10.7846,10.7905,740400.0
2006-05-26 12:30:00,18.24,18.26,18.24,18.25,429000.0,10.7905,10.8024,10.7905,10.7964,429000.0
2006-05-26 12:35:00,18.25,18.3,18.25,18.3,790700.0,10.7964,10.826,10.7964,10.826,790700.0
2006-05-26 12:40:00,18.29,18.29,18.25,18.26,633100.0,10.8201,10.8201,10.7964,10.8024,633100.0
2006-05-26 12:45:00,18.26,18.31,18.25,18.29,685000.0,10.8024,10.8319,10.7964,10.8201,685000.0
2006-05-26 12:50:00,18.29,18.58,18.25,18.28,948000.0,10.8201,10.9917,10.7964,10.8142,948000.0
2006-05-26 12:55:00,18.27,18.28,18.27,18.27,131200.0,10.8083,10.8142,10.8083,10.8083,131200.0
2006-05-26 13:00:00,18.28,18.3,18.25,18.25,308700.0,10.8142,10.826,10.7964,10.7964,308700.0
2006-05-26 13:05:00,18.25,18.26,18.22,18.23,444800.0,10.7964,10.8024,10.7787,10.7846,444800.0
2006-05-26 13:10:00,18.22,18.23,18.21,18.21,465700.0,10.7787,10.7846,10.7728,10.7728,465700.0
2006-05-26 13:15:00,18.22,18.22,18.21,18.22,313700.0,10.7787,10.7787,10.7728,10.7787,313700.0
2006-05-26 13:20:00,18.22,18.23,18.21,18.21,215600.0,10.7787,10.7846,10.7728,10.7728,215600.0
2006-05-26 13:25:00,18.21,18.22,18.19,18.2,629100.0,10.7728,10.7787,10.7609,10.7669,629100.0
2006-05-26 13:30:00,18.2,18.21,18.17,18.17,636800.0,10.7669,10.7728,10.7491,10.7491,636800.0
2006-05-26 13:35:00,18.17,18.18,18.15,18.15,409800.0,10.7491,10.755,10.7373,10.7373,409800.0
2006-05-26 13:40:00,18.15,18.17,18.12,18.15,653200.0,10.7373,10.7491,10.7195,10.7373,653200.0
2006-05-26 13:45:00,18.14,18.2,18.14,18.2,608000.0,10.7314,10.7669,10.7314,10.7669,608000.0
2006-05-26 13:50:00,18.2,18.24,18.16,18.2,1692200.0,10.7669,10.7905,10.7432,10.7669,1692200.0
2006-05-26 13:55:00,18.2,18.25,18.19,18.22,420400.0,10.7669,10.7964,10.7609,10.7787,420400.0
2006-05-26 14:00:00,18.23,18.23,18.19,18.2,313900.0,10.7846,10.7846,10.7609,10.7669,313900.0
2006-05-26 14:05:00,18.2,18.21,18.2,18.21,280900.0,10.7669,10.7728,10.7669,10.7728,280900.0
2006-05-26 14:10:00,18.21,18.22,18.21,18.21,176200.0,10.7728,10.7787,10.7728,10.7728,176200.0
2006-05-26 14:15:00,18.21,18.22,18.19,18.21,574100.0,10.7728,10.7787,10.7609,10.7728,574100.0
2006-05-26 14:20:00,18.2,18.24,18.2,18.22,782700.0,10.7669,10.7905,10.7669,10.7787,782700.0
2006-05-26 14:25:00,18.22,18.24,18.18,18.19,463100.0,10.7787,10.7905,10.755,10.7609,463100.0
2006-05-26 14:30:00,18.19,18.22,18.18,18.21,409800.0,10.7609,10.7787,10.755,10.7728,409800.0
2006-05-26 14:35:00,18.21,18.21,18.17,18.17,174500.0,10.7728,10.7728,10.7491,10.7491,174500.0
2006-05-26 14:40:00,18.17,18.2,18.15,18.19,1027600.0,10.7491,10.7669,10.7373,10.7609,1027600.0
2006-05-26 14:45:00,18.19,18.2,18.17,18.2,595200.0,10.7609,10.7669,10.7491,10.7669,595200.0
2006-05-26 14:50:00,18.19,18.21,18.19,18.2,327900.0,10.7609,10.7728,10.7609,10.7669,327900.0
2006-05-26 14:55:00,18.2,18.2,18.17,18.19,318000.0,10.7669,10.7669,10.7491,10.7609,318000.0
2006-05-26 15:00:00,18.19,18.2,18.18,18.2,635600.0,10.7609,10.7669,10.755,10.7669,635600.0
2006-05-26 15:05:00,18.2,18.23,18.2,18.22,424700.0,10.7669,10.7846,10.7669,10.7787,424700.0
2006-05-26 15:10:00,18.21,18.22,18.19,18.2,348200.0,10.7728,10.7787,10.7609,10.7669,348200.0
2006-05-26 15:15:00,18.2,18.21,18.16,18.16,656100.0,10.7669,10.7728,10.7432,10.7432,656100.0
2006-05-26 15:20:00,18.16,18.18,18.16,18.17,317400.0,10.7432,10.755,10.7432,10.7491,317400.0
2006-05-26 15:25:00,18.17,18.19,18.16,18.18,435000.0,10.7491,10.7609,10.7432,10.755,435000.0
2006-05-26 15:30:00,18.19,18.21,18.18,18.2,373100.0,10.7609,10.7728,10.755,10.7669,373100.0
2006-05-26 15:35:00,18.19,18.2,18.19,18.19,235200.0,10.7609,10.7669,10.7609,10.7609,235200.0
2006-05-26 15:40:00,18.2,18.21,18.17,18.21,699700.0,10.7669,10.7728,10.7491,10.7728,699700.0
2006-05-26 15:45:00,18.21,18.21,18.18,18.19,708300.0,10.7728,10.7728,10.755,10.7609,708300.0
2006-05-26 15:50:00,18.19,18.22,18.18,18.19,1295100.0,10.7609,10.7787,10.755,10.7609,1295100.0
2006-05-26 15:55:00,18.19,18.22,18.18,18.21,1132800.0,10.7609,10.7787,10.755,10.7728,1132800.0
2006-05-30 09:30:00,18.21,18.22,18.1,18.12,1953500.0,10.7728,10.7787,10.7077,10.7195,1953500.0
2006-05-30 09:35:00,18.12,18.14,18.11,18.12,626900.0,10.7195,10.7314,10.7136,10.7195,626900.0
2006-05-30 09:40:00,18.11,18.14,18.08,18.08,404900.0,10.7136,10.7314,10.6959,10.6959,404900.0
2006-05-30 09:45:00,18.08,18.1,18.05,18.06,658300.0,10.6959,10.7077,10.6781,10.684,658300.0
2006-05-30 09:50:00,18.06,18.08,18.05,18.07,589500.0,10.684,10.6959,10.6781,10.69,589500.0
2006-05-30 09:55:00,18.07,18.09,18.06,18.07,347800.0,10.69,10.7018,10.684,10.69,347800.0
2006-05-30 10:00:00,18.06,18.08,18.05,18.05,1383100.0,10.684,10.6959,10.6781,10.6781,1383100.0
2006-05-30 10:05:00,18.06,18.06,18.02,18.04,804500.0,10.684,10.684,10.6604,10.6722,804500.0
2006-05-30 10:10:00,18.04,18.05,18.03,18.05,346600.0,10.6722,10.6781,10.6663,10.6781,346600.0
2006-05-30 10:15:00,18.05,18.05,18.03,18.04,540000.0,10.6781,10.6781,10.6663,10.6722,540000.0
2006-05-30 10:20:00,18.04,18.06,18.03,18.04,867200.0,10.6722,10.684,10.6663,10.6722,867200.0
2006-05-30 10:25:00,18.04,18.08,18.03,18.05,1142700.0,10.6722,10.6959,10.6663,10.6781,1142700.0
2006-05-30 10:30:00,18.04,18.05,18.04,18.04,343900.0,10.6722,10.6781,10.6722,10.6722,343900.0
2006-05-30 10:35:00,18.04,18.07,17.96,17.97,1920100.0,10.6722,10.69,10.6249,10.6308,1920100.0
2006-05-30 10:40:00,17.97,17.98,17.95,17.98,1311900.0,10.6308,10.6367,10.619,10.6367,1311900.0
2006-05-30 10:45:00,17.97,18.0,17.97,18.0,635500.0,10.6308,10.6485,10.6308,10.6485,635500.0
2006-05-30 10:50:00,18.0,18.0,17.99,17.99,508400.0,10.6485,10.6485,10.6426,10.6426,508400.0
2006-05-30 10:55:00,17.99,18.0,17.98,17.99,385800.0,10.6426,10.6485,10.6367,10.6426,385800.0
2006-05-30 11:00:00,18.0,18.0,17.95,17.97,579900.0,10.6485,10.6485,10.619,10.6308,579900.0
2006-05-30 11:05:00,17.98,17.99,17.97,17.98,290300.0,10.6367,10.6426,10.6308,10.6367,290300.0
2006-05-30 11:10:00,17.97,17.99,17.95,17.95,648900.0,10.6308,10.6426,10.619,10.619,648900.0
2006-05-30 11:15:00,17.95,17.97,17.95,17.97,414900.0,10.619,10.6308,10.619,10.6308,414900.0
2006-05-30 11:20:00,17.96,17.97,17.95,17.96,772000.0,10.6249,10.6308,10.619,10.6249,772000.0
2006-05-30 11:25:00,17.97,17.97,17.95,17.96,301400.0,10.6308,10.6308,10.619,10.6249,301400.0
2006-05-30 11:30:00,17.96,17.99,17.96,17.98,618900.0,10.6249,10.6426,10.6249,10.6367,618900.0
2006-05-30 11:35:00,17.98,17.99,17.97,17.98,549100.0,10.6367,10.6426,10.6308,10.6367,549100.0
2006-05-30 11:40:00,17.99,17.99,17.91,17.94,1046400.0,10.6426,10.6426,10.5953,10.613,1046400.0
2006-05-30 11:45:00,17.93,17.94,17.9,17.93,1172500.0,10.6071,10.613,10.5894,10.6071,1172500.0
2006-05-30 11:50:00,17.93,17.95,17.9,17.91,1146500.0,10.6071,10.619,10.5894,10.5953,1146500.0
2006-05-30 11:55:00,17.91,17.94,17.9,17.94,1303100.0,10.5953,10.613,10.5894,10.613,1303100.0
2006-05-30 12:00:00,17.94,17.94,17.92,17.93,254100.0,10.613,10.613,10.6012,10.6071,254100.0
2006-05-30 12:05:00,17.92,17.93,17.9,17.92,905200.0,10.6012,10.6071,10.5894,10.6012,905200.0
2006-05-30 12:10:00,17.92,17.93,17.91,17.93,223400.0,10.6012,10.6071,10.5953,10.6071,223400.0
2006-05-30 12:15:00,17.92,17.95,17.92,17.93,344900.0,10.6012,10.619,10.6012,10.6071,344900.0
2006-05-30 12:20:00,17.93,17.94,17.92,17.92,289100.0,10.6071,10.613,10.6012,10.6012,289100.0
2006-05-30 12:25:00,17.93,17.94,17.9,17.94,474200.0,10.6071,10.613,10.5894,10.613,474200.0
2006-05-30 12:30:00,17.93,17.96,17.93,17.94,825300.0,10.6071,10.6249,10.6071,10.613,825300.0
2006-05-30 12:35:00,17.94,17.97,17.94,17.96,569300.0,10.613,10.6308,10.613,10.6249,569300.0
2006-05-30 12:40:00,17.96,17.97,17.96,17.97,395000.0,10.6249,10.6308,10.6249,10.6308,395000.0
2006-05-30 12:45:00,17.96,17.97,17.95,17.97,386500.0,10.6249,10.6308,10.619,10.6308,386500.0
2006-05-30 12:50:00,17.97,17.99,17.96,17.96,802700.0,10.6308,10.6426,10.6249,10.6249,802700.0
2006-05-30 12:55:00,17.96,17.97,17.93,17.95,645900.0,10.6249,10.6308,10.6071,10.619,645900.0
2006-05-30 13:00:00,17.95,17.95,17.93,17.94,225000.0,10.619,10.619,10.6071,10.613,225000.0
2006-05-30 13:05:00,17.94,17.96,17.94,17.95,188300.0,10.613,10.6249,10.613,10.619,188300.0
2006-05-30 13:10:00,17.96,17.96,17.94,17.95,192400.0,10.6249,10.6249,10.613,10.619,192400.0
2006-05-30 13:15:00,17.94,17.95,17.92,17.92,178900.0,10.613,10.619,10.6012,10.6012,178900.0
2006-05-30 13:20:00,17.92,17.93,17.89,17.9,794200.0,10.6012,10.6071,10.5835,10.5894,794200.0
2006-05-30 13:25:00,17.9,17.93,17.9,17.91,308500.0,10.5894,10.6071,10.5894,10.5953,308500.0
2006-05-30 13:30:00,17.92,17.95,17.92,17.93,655500.0,10.6012,10.619,10.6012,10.6071,655500.0
2006-05-30 13:35:00,17.93,17.95,17.93,17.95,138600.0,10.6071,10.619,10.6071,10.619,138600.0
2006-05-30 13:40:00,17.95,17.95,17.92,17.93,342900.0,10.619,10.619,10.6012,10.6071,342900.0
2006-05-30 13:45:00,17.93,17.93,17.9,17.92,424300.0,10.6071,10.6071,10.5894,10.6012,424300.0
2006-05-30 13:50:00,17.91,17.94,17.91,17.94,202000.0,10.5953,10.613,10.5953,10.613,202000.0
2006-05-30 13:55:00,17.94,17.97,17.93,17.95,657300.0,10.613,10.6308,10.6071,10.619,657300.0
2006-05-30 14:00:00,17.95,17.96,17.93,17.93,340700.0,10.619,10.6249,10.6071,10.6071,340700.0
2006-05-30 14:05:00,17.93,17.96,17.93,17.94,280000.0,10.6071,10.6249,10.6071,10.613,280000.0
2006-05-30 14:10:00,17.95,17.97,17.93,17.94,682700.0,10.619,10.6308,10.6071,10.613,682700.0
2006-05-30 14:15:00,17.93,17.93,17.88,17.91,1377300.0,10.6071,10.6071,10.5776,10.5953,1377300.0
2006-05-30 14:20:00,17.9,17.91,17.82,17.87,1440100.0,10.5894,10.5953,10.5421,10.5716,1440100.0
2006-05-30 14:25:00,17.87,17.92,17.87,17.91,990300.0,10.5716,10.6012,10.5716,10.5953,990300.0
2006-05-30 14:30:00,17.9,17.92,17.89,17.91,458600.0,10.5894,10.6012,10.5835,10.5953,458600.0
2006-05-30 14:35:00,17.92,17.93,17.9,17.92,1461500.0,10.6012,10.6071,10.5894,10.6012,1461500.0
2006-05-30 14:40:00,17.93,17.95,17.92,17.95,742600.0,10.6071,10.619,10.6012,10.619,742600.0
2006-05-30 14:45:00,17.95,17.95,17.9,17.93,1050300.0,10.619,10.619,10.5894,10.6071,1050300.0
2006-05-30 14:50:00,17.94,17.96,17.92,17.92,867000.0,10.613,10.6249,10.6012,10.6012,867000.0
2006-05-30 14:55:00,17.92,17.95,17.92,17.94,947200.0,10.6012,10.619,10.6012,10.613,947200.0
2006-05-30 15:00:00,17.94,17.95,17.91,17.93,622100.0,10.613,10.619,10.5953,10.6071,622100.0
2006-05-30 15:05:00,17.93,17.94,17.9,17.9,1666100.0,10.6071,10.613,10.5894,10.5894,1666100.0
2006-05-30 15:10:00,17.91,17.95,17.9,17.91,1041000.0,10.5953,10.619,10.5894,10.5953,1041000.0
2006-05-30 15:15:00,17.91,17.92,17.88,17.88,853200.0,10.5953,10.6012,10.5776,10.5776,853200.0
2006-05-30 15:20:00,17.88,17.91,17.87,17.9,832000.0,10.5776,10.5953,10.5716,10.5894,832000.0
2006-05-30 15:25:00,17.9,17.9,17.87,17.87,1187100.0,10.5894,10.5894,10.5716,10.5716,1187100.0
2006-05-30 15:30:00,17.87,17.9,17.85,17.85,834700.0,10.5716,10.5894,10.5598,10.5598,834700.0
2006-05-30 15:35:00,17.85,17.91,17.84,17.91,1840500.0,10.5598,10.5953,10.5539,10.5953,1840500.0
2006-05-30 15:40:00,17.91,17.91,17.85,17.87,1400500.0,10.5953,10.5953,10.5598,10.5716,1400500.0
2006-05-30 15:45:00,17.87,17.9,17.87,17.87,1547000.0,10.5716,10.5894,10.5716,10.5716,1547000.0
2006-05-30 15:50:00,17.87,17.87,17.82,17.82,1645600.0,10.5716,10.5716,10.5421,10.5421,1645600.0
2006-05-30 15:55:00,17.82,17.83,17.78,17.78,3393300.0,10.5421,10.548,10.5184,10.5184,3393300.0
2006-05-31 09:30:00,17.86,17.91,17.81,17.81,1664100.0,10.5657,10.5953,10.5361,10.5361,1664100.0
2006-05-31 09:35:00,17.81,17.82,17.79,17.81,1291300.0,10.5361,10.5421,10.5243,10.5361,1291300.0
2006-05-31 09:40:00,17.81,17.82,17.77,17.78,1107800.0,10.5361,10.5421,10.5125,10.5184,1107800.0
2006-05-31 09:45:00,17.78,17.85,17.78,17.85,676600.0,10.5184,10.5598,10.5184,10.5598,676600.0
2006-05-31 09:50:00,17.85,17.85,17.79,17.84,545200.0,10.5598,10.5598,10.5243,10.5539,545200.0
2006-05-31 09:55:00,17.83,17.86,17.82,17.86,838000.0,10.548,10.5657,10.5421,10.5657,838000.0
2006-05-31 10:00:00,17.86,17.9,17.84,17.85,716500.0,10.5657,10.5894,10.5539,10.5598,716500.0
2006-05-31 10:05:00,17.85,17.87,17.82,17.86,568900.0,10.5598,10.5716,10.5421,10.5657,568900.0
2006-05-31 10:10:00,17.86,17.91,17.83,17.86,791300.0,10.5657,10.5953,10.548,10.5657,791300.0
2006-05-31 10:15:00,17.86,17.88,17.79,17.85,1426600.0,10.5657,10.5776,10.5243,10.5598,1426600.0
2006-05-31 10:20:00,17.84,17.9,17.84,17.89,877100.0,10.5539,10.5894,10.5539,10.5835,877100.0
2006-05-31 10:25:00,17.88,17.91,17.86,17.9,865000.0,10.5776,10.5953,10.5657,10.5894,865000.0
2006-05-31 10:30:00,17.9,17.97,17.9,17.93,979000.0,10.5894,10.6308,10.5894,10.6071,979000.0
2006-05-31 10:35:00,17.94,17.99,17.94,17.97,823500.0,10.613,10.6426,10.613,10.6308,823500.0
2006-05-31 10:40:00,17.97,17.98,17.94,17.96,699000.0,10.6308,10.6367,10.613,10.6249,699000.0
2006-05-31 10:45:00,17.96,18.0,17.96,18.0,719200.0,10.6249,10.6485,10.6249,10.6485,719200.0
2006-05-31 10:50:00,18.0,18.01,17.97,18.0,1270500.0,10.6485,10.6545,10.6308,10.6485,1270500.0
2006-05-31 10:55:00,17.99,18.0,17.95,17.99,786400.0,10.6426,10.6485,10.619,10.6426,786400.0
2006-05-31 11:00:00,17.99,18.04,17.99,18.02,798300.0,10.6426,10.6722,10.6426,10.6604,798300.0
2006-05-31 11:05:00,18.02,18.03,17.98,17.99,516800.0,10.6604,10.6663,10.6367,10.6426,516800.0
2006-05-31 11:10:00,17.99,18.03,17.98,18.0,1094700.0,10.6426,10.6663,10.6367,10.6485,1094700.0
2006-05-31 11:15:00,18.01,18.04,18.0,18.03,665800.0,10.6545,10.6722,10.6485,10.6663,665800.0
2006-05-31 11:20:00,18.03,18.08,18.03,18.06,774100.0,10.6663,10.6959,10.6663,10.684,774100.0
2006-05-31 11:25:00,18.07,18.12,18.06,18.11,829700.0,10.69,10.7195,10.684,10.7136,829700.0
2006-05-31 11:30:00,18.1,18.13,18.08,18.09,724000.0,10.7077,10.7254,10.6959,10.7018,724000.0
2006-05-31 11:35:00,18.09,18.1,18.07,18.08,949600.0,10.7018,10.7077,10.69,10.6959,949600.0
2006-05-31 11:40:00,18.08,18.08,18.07,18.08,219000.0,10.6959,10.6959,10.69,10.6959,219000.0
2006-05-31 11:45:00,18.08,18.09,18.06,18.08,585800.0,10.6959,10.7018,10.684,10.6959,585800.0
2006-05-31 11:50:00,18.08,18.1,18.08,18.1,244400.0,10.6959,10.7077,10.6959,10.7077,244400.0
2006-05-31 11:55:00,18.09,18.1,18.07,18.09,789000.0,10.7018,10.7077,10.69,10.7018,789000.0
2006-05-31 12:00:00,18.09,18.09,18.07,18.07,532100.0,10.7018,10.7018,10.69,10.69,532100.0
2006-05-31 12:05:00,18.07,18.1,18.07,18.09,863600.0,10.69,10.7077,10.69,10.7018,863600.0
2006-05-31 12:10:00,18.09,18.12,18.09,18.1,410000.0,10.7018,10.7195,10.7018,10.7077,410000.0
2006-05-31 12:15:00,18.1,18.11,18.08,18.08,288400.0,10.7077,10.7136,10.6959,10.6959,288400.0
2006-05-31 12:20:00,18.08,18.09,18.04,18.06,722100.0,10.6959,10.7018,10.6722,10.684,722100.0
2006-05-31 12:25:00,18.07,18.09,18.05,18.08,347600.0,10.69,10.7018,10.6781,10.6959,347600.0
2006-05-31 12:30:00,18.09,18.1,18.08,18.1,432600.0,10.7018,10.7077,10.6959,10.7077,432600.0
2006-05-31 12:35:00,18.1,18.11,18.08,18.09,209400.0,10.7077,10.7136,10.6959,10.7018,209400.0
2006-05-31 12:40:00,18.09,18.1,18.08,18.09,296300.0,10.7018,10.7077,10.6959,10.7018,296300.0
2006-05-31 12:45:00,18.08,18.09,18.06,18.07,355000.0,10.6959,10.7018,10.684,10.69,355000.0
2006-05-31 12:50:00,18.08,18.08,18.06,18.06,186900.0,10.6959,10.6959,10.684,10.684,186900.0
2006-05-31 12:55:00,18.07,18.09,18.06,18.07,374100.0,10.69,10.7018,10.684,10.69,374100.0
2006-05-31 13:00:00,18.08,18.08,18.05,18.05,327000.0,10.6959,10.6959,10.6781,10.6781,327000.0
2006-05-31 13:05:00,18.05,18.06,18.03,18.04,522700.0,10.6781,10.684,10.6663,10.6722,522700.0
2006-05-31 13:10:00,18.05,18.06,18.04,18.05,225300.0,10.6781,10.684,10.6722,10.6781,225300.0
2006-05-31 13:15:00,18.05,18.08,18.04,18.07,336100.0,10.6781,10.6959,10.6722,10.69,336100.0
2006-05-31 13:20:00,18.08,18.08,18.05,18.05,196700.0,10.6959,10.6959,10.6781,10.6781,196700.0
2006-05-31 13:25:00,18.06,18.07,18.05,18.06,726600.0,10.684,10.69,10.6781,10.684,726600.0
2006-05-31 13:30:00,18.06,18.08,18.05,18.07,1010400.0,10.684,10.6959,10.6781,10.69,1010400.0
2006-05-31 13:35:00,18.07,18.1,18.06,18.08,895300.0,10.69,10.7077,10.684,10.6959,895300.0
2006-05-31 13:40:00,18.09,18.14,18.08,18.1,1551300.0,10.7018,10.7314,10.6959,10.7077,1551300.0
2006-05-31 13:45:00,18.1,18.11,18.09,18.1,1172000.0,10.7077,10.7136,10.7018,10.7077,1172000.0
2006-05-31 13:50:00,18.1,18.14,18.09,18.13,1446200.0,10.7077,10.7314,10.7018,10.7254,1446200.0
2006-05-31 13:55:00,18.13,18.19,18.1,18.12,1146600.0,10.7254,10.7609,10.7077,10.7195,1146600.0
2006-05-31 14:00:00,18.12,18.16,18.06,18.08,2131600.0,10.7195,10.7432,10.684,10.6959,2131600.0
2006-05-31 14:05:00,18.07,18.12,18.05,18.07,958100.0,10.69,10.7195,10.6781,10.69,958100.0
2006-05-31 14:10:00,18.07,18.09,18.02,18.02,1728400.0,10.69,10.7018,10.6604,10.6604,1728400.0
2006-05-31 14:15:00,18.02,18.03,17.97,18.02,1662900.0,10.6604,10.6663,10.6308,10.6604,1662900.0
2006-05-31 14:20:00,18.03,18.07,18.02,18.02,847300.0,10.6663,10.69,10.6604,10.6604,847300.0
2006-05-31 14:25:00,18.03,18.07,18.03,18.05,940000.0,10.6663,10.69,10.6663,10.6781,940000.0
2006-05-31 14:30:00,18.05,18.08,18.04,18.06,541200.0,10.6781,10.6959,10.6722,10.684,541200.0
2006-05-31 14:35:00,18.06,18.09,18.06,18.08,840400.0,10.684,10.7018,10.684,10.6959,840400.0
2006-05-31 14:40:00,18.07,18.09,18.05,18.08,931600.0,10.69,10.7018,10.6781,10.6959,931600.0
2006-05-31 14:45:00,18.09,18.14,18.09,18.12,1008200.0,10.7018,10.7314,10.7018,10.7195,1008200.0
2006-05-31 14:50:00,18.12,18.13,18.05,18.1,1188200.0,10.7195,10.7254,10.6781,10.7077,1188200.0
2006-05-31 14:55:00,18.11,18.12,18.08,18.11,632000.0,10.7136,10.7195,10.6959,10.7136,632000.0
2006-05-31 15:00:00,18.11,18.15,18.1,18.13,1237300.0,10.7136,10.7373,10.7077,10.7254,1237300.0
2006-05-31 15:05:00,18.14,18.15,18.09,18.13,946700.0,10.7314,10.7373,10.7018,10.7254,946700.0
2006-05-31 15:10:00,18.13,18.15,18.06,18.08,1241200.0,10.7254,10.7373,10.684,10.6959,1241200.0
2006-05-31 15:15:00,18.08,18.1,18.05,18.07,1852700.0,10.6959,10.7077,10.6781,10.69,1852700.0
2006-05-31 15:20:00,18.07,18.15,18.07,18.14,1598300.0,10.69,10.7373,10.69,10.7314,1598300.0
2006-05-31 15:25:00,18.15,18.15,18.12,18.12,1069900.0,10.7373,10.7373,10.7195,10.7195,1069900.0
2006-05-31 15:30:00,18.12,18.15,18.06,18.07,1468300.0,10.7195,10.7373,10.684,10.69,1468300.0
2006-05-31 15:35:00,18.08,18.08,18.04,18.04,662100.0,10.6959,10.6959,10.6722,10.6722,662100.0
2006-05-31 15:40:00,18.04,18.11,18.04,18.08,1524000.0,10.6722,10.7136,10.6722,10.6959,1524000.0
2006-05-31 15:45:00,18.07,18.1,18.06,18.06,1335500.0,10.69,10.7077,10.684,10.684,1335500.0
2006-05-31 15:50:00,18.06,18.07,18.04,18.05,928000.0,10.684,10.69,10.6722,10.6781,928000.0
2006-05-31 15:55:00,18.05,18.09,18.03,18.05,2043600.0,10.6781,10.7018,10.6663,10.6781,2043600.0
2006-06-01 09:30:00,18.03,18.09,18.02,18.06,1403600.0,10.6663,10.7018,10.6604,10.684,1403600.0
2006-06-01 09:35:00,18.06,18.15,18.05,18.13,799600.0,10.684,10.7373,10.6781,10.7254,799600.0
2006-06-01 09:40:00,18.13,18.14,18.05,18.05,1083200.0,10.7254,10.7314,10.6781,10.6781,1083200.0
2006-06-01 09:45:00,18.05,18.08,18.02,18.04,1651700.0,10.6781,10.6959,10.6604,10.6722,1651700.0
2006-06-01 09:50:00,18.04,18.06,18.0,18.02,1774500.0,10.6722,10.684,10.6485,10.6604,1774500.0
2006-06-01 09:55:00,18.02,18.04,18.0,18.03,875400.0,10.6604,10.6722,10.6485,10.6663,875400.0
2006-06-01 10:00:00,18.03,18.07,17.98,18.03,1664500.0,10.6663,10.69,10.6367,10.6663,1664500.0
2006-06-01 10:05:00,18.03,18.04,17.98,17.99,991100.0,10.6663,10.6722,10.6367,10.6426,991100.0
2006-06-01 10:10:00,18.0,18.04,17.99,18.01,637700.0,10.6485,10.6722,10.6426,10.6545,637700.0
2006-06-01 10:15:00,18.02,18.03,18.0,18.03,538600.0,10.6604,10.6663,10.6485,10.6663,538600.0
2006-06-01 10:20:00,18.03,18.03,18.0,18.02,323200.0,10.6663,10.6663,10.6485,10.6604,323200.0
2006-06-01 10:25:00,18.01,18.03,18.0,18.01,827100.0,10.6545,10.6663,10.6485,10.6545,827100.0
2006-06-01 10:30:00,18.02,18.03,18.0,18.01,2278700.0,10.6604,10.6663,10.6485,10.6545,2278700.0
2006-06-01 10:35:00,18.01,18.07,18.0,18.02,1808500.0,10.6545,10.69,10.6485,10.6604,1808500.0
2006-06-01 10:40:00,18.02,18.04,18.0,18.01,1306500.0,10.6604,10.6722,10.6485,10.6545,1306500.0
2006-06-01 10:45:00,18.01,18.02,17.94,17.98,1859900.0,10.6545,10.6604,10.613,10.6367,1859900.0
2006-06-01 10:50:00,17.97,17.98,17.9,17.93,2477500.0,10.6308,10.6367,10.5894,10.6071,2477500.0
2006-06-01 10:55:00,17.94,18.91,17.9,17.93,1220800.0,10.613,11.1869,10.5894,10.6071,1220800.0
2006-06-01 11:00:00,17.93,17.95,17.87,17.89,1244300.0,10.6071,10.619,10.5716,10.5835,1244300.0
2006-06-01 11:05:00,17.89,17.92,17.88,17.91,735000.0,10.5835,10.6012,10.5776,10.5953,735000.0
2006-06-01 11:10:00,17.91,17.98,17.9,17.95,1043600.0,10.5953,10.6367,10.5894,10.619,1043600.0
2006-06-01 11:15:00,17.94,17.95,17.91,17.92,749300.0,10.613,10.619,10.5953,10.6012,749300.0
2006-06-01 11:20:00,17.92,17.92,17.89,17.91,702800.0,10.6012,10.6012,10.5835,10.5953,702800.0
2006-06-01 11:25:00,17.9,17.95,17.9,17.93,744400.0,10.5894,10.619,10.5894,10.6071,744400.0
2006-06-01 11:30:00,17.94,17.95,17.91,17.92,483800.0,10.613,10.619,10.5953,10.6012,483800.0
2006-06-01 11:35:00,17.92,17.93,17.9,17.93,265100.0,10.6012,10.6071,10.5894,10.6071,265100.0
2006-06-01 11:40:00,17.93,17.94,17.92,17.92,677800.0,10.6071,10.613,10.6012,10.6012,677800.0
2006-06-01 11:45:00,17.93,17.94,17.92,17.94,807700.0,10.6071,10.613,10.6012,10.613,807700.0
2006-06-01 11:50:00,17.94,17.94,17.9,17.91,482500.0,10.613,10.613,10.5894,10.5953,482500.0
2006-06-01 11:55:00,17.91,17.91,17.87,17.88,751900.0,10.5953,10.5953,10.5716,10.5776,751900.0
2006-06-01 12:00:00,17.88,17.91,17.87,17.91,621600.0,10.5776,10.5953,10.5716,10.5953,621600.0
2006-06-01 12:05:00,17.9,17.9,17.86,17.88,842500.0,10.5894,10.5894,10.5657,10.5776,842500.0
2006-06-01 12:10:00,17.88,17.88,17.85,17.85,688700.0,10.5776,10.5776,10.5598,10.5598,688700.0
2006-06-01 12:15:00,17.86,17.86,17.84,17.85,1054200.0,10.5657,10.5657,10.5539,10.5598,1054200.0
2006-06-01 12:20:00,17.85,17.87,17.83,17.83,567600.0,10.5598,10.5716,10.548,10.548,567600.0
2006-06-01 12:25:00,17.83,17.85,17.82,17.85,474900.0,10.548,10.5598,10.5421,10.5598,474900.0
2006-06-01 12:30:00,17.85,17.87,17.84,17.85,786400.0,10.5598,10.5716,10.5539,10.5598,786400.0
2006-06-01 12:35:00,17.85,17.86,17.83,17.84,499500.0,10.5598,10.5657,10.548,10.5539,499500.0
2006-06-01 12:40:00,17.83,17.85,17.8,17.82,1149500.0,10.548,10.5598,10.5302,10.5421,1149500.0
2006-06-01 12:45:00,17.82,17.83,17.81,17.82,367600.0,10.5421,10.548,10.5361,10.5421,367600.0
2006-06-01 12:50:00,17.83,17.83,17.8,17.82,611400.0,10.548,10.548,10.5302,10.5421,611400.0
2006-06-01 12:55:00,17.81,17.82,17.79,17.81,1745100.0,10.5361,10.5421,10.5243,10.5361,1745100.0
2006-06-01 13:00:00,17.81,17.82,17.8,17.81,684800.0,10.5361,10.5421,10.5302,10.5361,684800.0
2006-06-01 13:05:00,17.82,17.83,17.81,17.82,185700.0,10.5421,10.548,10.5361,10.5421,185700.0
2006-06-01 13:10:00,17.83,17.83,17.81,17.83,280700.0,10.548,10.548,10.5361,10.548,280700.0
2006-06-01 13:15:00,17.83,17.83,17.82,17.82,175300.0,10.548,10.548,10.5421,10.5421,175300.0
2006-06-01 13:20:00,17.83,17.85,17.82,17.84,710800.0,10.548,10.5598,10.5421,10.5539,710800.0
2006-06-01 13:25:00,17.84,17.85,17.82,17.83,283100.0,10.5539,10.5598,10.5421,10.548,283100.0
2006-06-01 13:30:00,17.83,17.84,17.83,17.84,122200.0,10.548,10.5539,10.548,10.5539,122200.0
2006-06-01 13:35:00,17.83,17.84,17.83,17.83,126100.0,10.548,10.5539,10.548,10.548,126100.0
2006-06-01 13:40:00,17.84,17.86,17.82,17.85,775900.0,10.5539,10.5657,10.5421,10.5598,775900.0
2006-06-01 13:45:00,17.85,17.87,17.85,17.86,524800.0,10.5598,10.5716,10.5598,10.5657,524800.0
2006-06-01 13:50:00,17.85,17.88,17.85,17.87,320600.0,10.5598,10.5776,10.5598,10.5716,320600.0
2006-06-01 13:55:00,17.88,17.92,17.86,17.9,1177000.0,10.5776,10.6012,10.5657,10.5894,1177000.0
2006-06-01 14:00:00,17.9,17.91,17.88,17.9,727400.0,10.5894,10.5953,10.5776,10.5894,727400.0
2006-06-01 14:05:00,17.9,17.91,17.85,17.9,1109400.0,10.5894,10.5953,10.5598,10.5894,1109400.0
2006-06-01 14:10:00,17.9,17.95,17.88,17.94,1089700.0,10.5894,10.619,10.5776,10.613,1089700.0
2006-06-01 14:15:00,17.94,17.97,17.93,17.97,996000.0,10.613,10.6308,10.6071,10.6308,996000.0
2006-06-01 14:20:00,17.97,18.0,17.95,17.97,776500.0,10.6308,10.6485,10.619,10.6308,776500.0
2006-06-01 14:25:00,17.97,17.98,17.95,17.96,472000.0,10.6308,10.6367,10.619,10.6249,472000.0
2006-06-01 14:30:00,17.97,17.98,17.95,17.97,618000.0,10.6308,10.6367,10.619,10.6308,618000.0
2006-06-01 14:35:00,17.97,17.98,17.96,17.96,231000.0,10.6308,10.6367,10.6249,10.6249,231000.0
2006-06-01 14:40:00,17.97,17.98,17.93,17.95,2172300.0,10.6308,10.6367,10.6071,10.619,2172300.0
2006-06-01 14:45:00,17.95,17.96,17.92,17.93,719000.0,10.619,10.6249,10.6012,10.6071,719000.0
2006-06-01 14:50:00,17.93,17.95,17.9,17.91,923100.0,10.6071,10.619,10.5894,10.5953,923100.0
2006-06-01 14:55:00,17.9,17.91,17.89,17.91,353000.0,10.5894,10.5953,10.5835,10.5953,353000.0
2006-06-01 15:00:00,17.92,17.95,17.91,17.93,857600.0,10.6012,10.619,10.5953,10.6071,857600.0
2006-06-01 15:05:00,17.93,17.98,17.92,17.97,1917100.0,10.6071,10.6367,10.6012,10.6308,1917100.0
2006-06-01 15:10:00,17.97,17.99,17.94,17.96,1224600.0,10.6308,10.6426,10.613,10.6249,1224600.0
2006-06-01 15:15:00,17.96,18.0,17.96,17.99,474500.0,10.6249,10.6485,10.6249,10.6426,474500.0
2006-06-01 15:20:00,18.0,18.02,17.95,17.99,1570900.0,10.6485,10.6604,10.619,10.6426,1570900.0
2006-06-01 15:25:00,17.99,18.02,17.98,18.0,1188700.0,10.6426,10.6604,10.6367,10.6485,1188700.0
2006-06-01 15:30:00,17.99,18.05,17.99,18.03,1768700.0,10.6426,10.6781,10.6426,10.6663,1768700.0
2006-06-01 15:35:00,18.03,18.04,17.92,18.0,1092000.0,10.6663,10.6722,10.6012,10.6485,1092000.0
2006-06-01 15:40:00,18.0,18.03,17.95,18.0,1308000.0,10.6485,10.6663,10.619,10.6485,1308000.0
2006-06-01 15:45:00,18.0,18.04,18.0,18.04,1060500.0,10.6485,10.6722,10.6485,10.6722,1060500.0
2006-06-01 15:50:00,18.04,18.05,18.02,18.05,1293300.0,10.6722,10.6781,10.6604,10.6781,1293300.0
2006-06-01 15:55:00,18.05,18.08,18.03,18.06,1767700.0,10.6781,10.6959,10.6663,10.684,1767700.0
2006-06-02 09:30:00,18.07,18.1,18.03,18.07,2436100.0,10.69,10.7077,10.6663,10.69,2436100.0
2006-06-02 09:35:00,18.06,18.1,18.05,18.06,1049800.0,10.684,10.7077,10.6781,10.684,1049800.0
2006-06-02 09:40:00,18.06,18.08,18.0,18.01,1630500.0,10.684,10.6959,10.6485,10.6545,1630500.0
2006-06-02 09:45:00,18.01,18.05,18.0,18.03,1148800.0,10.6545,10.6781,10.6485,10.6663,1148800.0
2006-06-02 09:50:00,18.02,18.04,18.0,18.0,950800.0,10.6604,10.6722,10.6485,10.6485,950800.0
2006-06-02 09:55:00,18.0,18.01,17.96,17.98,1503600.0,10.6485,10.6545,10.6249,10.6367,1503600.0
2006-06-02 10:00:00,17.98,18.02,17.97,17.99,1442600.0,10.6367,10.6604,10.6308,10.6426,1442600.0
2006-06-02 10:05:00,17.98,18.01,17.97,18.0,1171900.0,10.6367,10.6545,10.6308,10.6485,1171900.0
2006-06-02 10:10:00,17.99,18.03,17.99,18.0,1009300.0,10.6426,10.6663,10.6426,10.6485,1009300.0
2006-06-02 10:15:00,18.01,18.03,17.99,18.02,1985300.0,10.6545,10.6663,10.6426,10.6604,1985300.0
2006-06-02 10:20:00,18.02,18.07,18.01,18.02,1417000.0,10.6604,10.69,10.6545,10.6604,1417000.0
2006-06-02 10:25:00,18.02,18.05,18.02,18.03,651000.0,10.6604,10.6781,10.6604,10.6663,651000.0
2006-06-02 10:30:00,18.03,18.06,18.03,18.04,433700.0,10.6663,10.684,10.6663,10.6722,433700.0
2006-06-02 10:35:00,18.04,18.06,18.04,18.04,948000.0,10.6722,10.684,10.6722,10.6722,948000.0
2006-06-02 10:40:00,18.04,18.08,18.04,18.08,624600.0,10.6722,10.6959,10.6722,10.6959,624600.0
2006-06-02 10:45:00,18.08,18.1,18.06,18.07,750100.0,10.6959,10.7077,10.684,10.69,750100.0
2006-06-02 10:50:00,18.06,18.08,18.06,18.08,606600.0,10.684,10.6959,10.684,10.6959,606600.0
2006-06-02 10:55:00,18.08,18.08,18.07,18.08,243200.0,10.6959,10.6959,10.69,10.6959,243200.0
2006-06-02 11:00:00,18.08,18.08,18.07,18.07,293900.0,10.6959,10.6959,10.69,10.69,293900.0
2006-06-02 11:05:00,18.08,18.09,18.05,18.09,1511900.0,10.6959,10.7018,10.6781,10.7018,1511900.0
2006-06-02 11:10:00,18.09,18.15,18.08,18.13,1094000.0,10.7018,10.7373,10.6959,10.7254,1094000.0
2006-06-02 11:15:00,18.12,18.13,18.11,18.12,441400.0,10.7195,10.7254,10.7136,10.7195,441400.0
2006-06-02 11:20:00,18.12,18.13,18.11,18.13,745300.0,10.7195,10.7254,10.7136,10.7254,745300.0
2006-06-02 11:25:00,18.13,18.13,18.06,18.07,1181500.0,10.7254,10.7254,10.684,10.69,1181500.0
2006-06-02 11:30:00,18.08,18.08,18.05,18.06,694300.0,10.6959,10.6959,10.6781,10.684,694300.0
2006-06-02 11:35:00,18.05,18.06,18.0,18.05,1141000.0,10.6781,10.684,10.6485,10.6781,1141000.0
2006-06-02 11:40:00,18.05,18.05,18.0,18.02,736100.0,10.6781,10.6781,10.6485,10.6604,736100.0
2006-06-02 11:45:00,18.02,18.03,17.96,17.99,1268300.0,10.6604,10.6663,10.6249,10.6426,1268300.0
2006-06-02 11:50:00,17.98,18.02,17.97,18.01,858000.0,10.6367,10.6604,10.6308,10.6545,858000.0
2006-06-02 11:55:00,18.01,18.02,17.98,17.99,665700.0,10.6545,10.6604,10.6367,10.6426,665700.0
2006-06-02 12:00:00,17.99,18.04,17.98,18.03,1040800.0,10.6426,10.6722,10.6367,10.6663,1040800.0
2006-06-02 12:05:00,18.04,18.06,18.03,18.06,640100.0,10.6722,10.684,10.6663,10.684,640100.0
2006-06-02 12:10:00,18.06,18.06,18.02,18.02,302100.0,10.684,10.684,10.6604,10.6604,302100.0
2006-06-02 12:15:00,18.02,18.04,18.01,18.03,573200.0,10.6604,10.6722,10.6545,10.6663,573200.0
2006-06-02 12:20:00,18.03,18.05,18.02,18.04,287300.0,10.6663,10.6781,10.6604,10.6722,287300.0
2006-06-02 12:25:00,18.05,18.09,18.04,18.07,592400.0,10.6781,10.7018,10.6722,10.69,592400.0
2006-06-02 12:30:00,18.07,18.08,18.06,18.07,223100.0,10.69,10.6959,10.684,10.69,223100.0
2006-06-02 12:35:00,18.07,18.1,18.06,18.09,309800.0,10.69,10.7077,10.684,10.7018,309800.0
2006-06-02 12:40:00,18.1,18.12,18.09,18.09,908900.0,10.7077,10.7195,10.7018,10.7018,908900.0
2006-06-02 12:45:00,18.1,18.1,18.09,18.1,151700.0,10.7077,10.7077,10.7018,10.7077,151700.0
2006-06-02 12:50:00,18.1,18.1,18.09,18.09,263800.0,10.7077,10.7077,10.7018,10.7018,263800.0
2006-06-02 12:55:00,18.09,18.1,18.02,18.05,656300.0,10.7018,10.7077,10.6604,10.6781,656300.0
2006-06-02 13:00:00,18.05,18.09,18.04,18.04,900900.0,10.6781,10.7018,10.6722,10.6722,900900.0
2006-06-02 13:05:00,18.04,18.07,18.03,18.07,473900.0,10.6722,10.69,10.6663,10.69,473900.0
2006-06-02 13:10:00,18.07,18.08,18.06,18.07,644600.0,10.69,10.6959,10.684,10.69,644600.0
2006-06-02 13:15:00,18.07,18.09,18.05,18.08,90600.0,10.69,10.7018,10.6781,10.6959,90600.0
2006-06-02 13:20:00,18.09,18.09,18.06,18.06,152900.0,10.7018,10.7018,10.684,10.684,152900.0
2006-06-02 13:25:00,18.06,18.13,18.06,18.13,1030600.0,10.684,10.7254,10.684,10.7254,1030600.0
2006-06-02 13:30:00,18.12,18.12,18.09,18.09,393800.0,10.7195,10.7195,10.7018,10.7018,393800.0
2006-06-02 13:35:00,18.09,18.09,18.07,18.09,377500.0,10.7018,10.7018,10.69,10.7018,377500.0
2006-06-02 13:40:00,18.09,18.12,18.08,18.1,345300.0,10.7018,10.7195,10.6959,10.7077,345300.0
2006-06-02 13:45:00,18.1,18.11,18.09,18.1,734500.0,10.7077,10.7136,10.7018,10.7077,734500.0
2006-06-02 13:50:00,18.1,18.1,18.06,18.07,493200.0,10.7077,10.7077,10.684,10.69,493200.0
2006-06-02 13:55:00,18.07,18.1,18.06,18.1,401600.0,10.69,10.7077,10.684,10.7077,401600.0
2006-06-02 14:00:00,18.1,18.11,18.08,18.08,649400.0,10.7077,10.7136,10.6959,10.6959,649400.0
2006-06-02 14:05:00,18.08,18.12,18.08,18.12,580800.0,10.6959,10.7195,10.6959,10.7195,580800.0
2006-06-02 14:10:00,18.12,18.13,18.1,18.11,260400.0,10.7195,10.7254,10.7077,10.7136,260400.0
2006-06-02 14:15:00,18.11,18.12,18.08,18.08,356200.0,10.7136,10.7195,10.6959,10.6959,356200.0
2006-06-02 14:20:00,18.08,18.11,18.08,18.11,345200.0,10.6959,10.7136,10.6959,10.7136,345200.0
2006-06-02 14:25:00,18.1,18.13,18.1,18.11,997500.0,10.7077,10.7254,10.7077,10.7136,997500.0
2006-06-02 14:30:00,18.11,18.15,18.11,18.15,547700.0,10.7136,10.7373,10.7136,10.7373,547700.0
2006-06-02 14:35:00,18.14,18.2,18.05,18.18,1246900.0,10.7314,10.7669,10.6781,10.755,1246900.0
2006-06-02 14:40:00,18.18,18.18,18.15,18.16,512100.0,10.755,10.755,10.7373,10.7432,512100.0
2006-06-02 14:45:00,18.16,18.2,18.15,18.19,1355600.0,10.7432,10.7669,10.7373,10.7609,1355600.0
2006-06-02 14:50:00,18.2,18.22,18.18,18.19,956700.0,10.7669,10.7787,10.755,10.7609,956700.0
2006-06-02 14:55:00,18.2,18.25,18.19,18.24,1253500.0,10.7669,10.7964,10.7609,10.7905,1253500.0
2006-06-02 15:00:00,18.25,18.25,18.19,18.2,1399200.0,10.7964,10.7964,10.7609,10.7669,1399200.0
2006-06-02 15:05:00,18.19,18.21,18.18,18.2,586800.0,10.7609,10.7728,10.755,10.7669,586800.0
2006-06-02 15:10:00,18.2,18.21,18.17,18.21,672300.0,10.7669,10.7728,10.7491,10.7728,672300.0
2006-06-02 15:15:00,18.21,18.23,18.21,18.22,1124900.0,10.7728,10.7846,10.7728,10.7787,1124900.0
2006-06-02 15:20:00,18.23,18.28,18.22,18.27,1312100.0,10.7846,10.8142,10.7787,10.8083,1312100.0
2006-06-02 15:25:00,18.28,18.28,18.24,18.25,1157200.0,10.8142,10.8142,10.7905,10.7964,1157200.0
2006-06-02 15:30:00,18.25,18.31,18.24,18.29,1772300.0,10.7964,10.8319,10.7905,10.8201,1772300.0
2006-06-02 15:35:00,18.29,18.31,18.27,18.31,1299200.0,10.8201,10.8319,10.8083,10.8319,1299200.0
2006-06-02 15:40:00,18.3,18.31,18.27,18.27,1067200.0,10.826,10.8319,10.8083,10.8083,1067200.0
2006-06-02 15:45:00,18.27,18.28,18.21,18.21,1391200.0,10.8083,10.8142,10.7728,10.7728,1391200.0
2006-06-02 15:50:00,18.21,18.25,18.2,18.23,1473100.0,10.7728,10.7964,10.7669,10.7846,1473100.0
2006-06-02 15:55:00,18.23,18.26,18.19,18.24,2291000.0,10.7846,10.8024,10.7609,10.7905,2291000.0
2006-06-05 09:30:00,18.26,18.35,18.13,18.22,1982800.0,10.8024,10.8556,10.7254,10.7787,1982800.0
2006-06-05 09:35:00,18.21,18.29,18.19,18.2,1250700.0,10.7728,10.8201,10.7609,10.7669,1250700.0
2006-06-05 09:40:00,18.19,18.22,18.19,18.19,569200.0,10.7609,10.7787,10.7609,10.7609,569200.0
2006-06-05 09:45:00,18.19,18.21,18.15,18.17,685900.0,10.7609,10.7728,10.7373,10.7491,685900.0
2006-06-05 09:50:00,18.17,18.19,18.16,18.18,391300.0,10.7491,10.7609,10.7432,10.755,391300.0
2006-06-05 09:55:00,18.19,18.2,18.16,18.16,251700.0,10.7609,10.7669,10.7432,10.7432,251700.0
2006-06-05 10:00:00,18.16,18.17,18.12,18.14,781300.0,10.7432,10.7491,10.7195,10.7314,781300.0
2006-06-05 10:05:00,18.13,18.15,18.13,18.14,544000.0,10.7254,10.7373,10.7254,10.7314,544000.0
2006-06-05 10:10:00,18.13,18.15,18.11,18.11,542100.0,10.7254,10.7373,10.7136,10.7136,542100.0
2006-06-05 10:15:00,18.11,18.14,18.1,18.14,458400.0,10.7136,10.7314,10.7077,10.7314,458400.0
2006-06-05 10:20:00,18.14,18.14,18.1,18.1,638000.0,10.7314,10.7314,10.7077,10.7077,638000.0
2006-06-05 10:25:00,18.11,18.12,18.05,18.11,350200.0,10.7136,10.7195,10.6781,10.7136,350200.0
2006-06-05 10:30:00,18.1,18.13,18.1,18.11,311900.0,10.7077,10.7254,10.7077,10.7136,311900.0
2006-06-05 10:35:00,18.12,18.13,18.11,18.12,635200.0,10.7195,10.7254,10.7136,10.7195,635200.0
2006-06-05 10:40:00,18.11,18.12,18.07,18.08,963100.0,10.7136,10.7195,10.69,10.6959,963100.0
2006-06-05 10:45:00,18.08,18.08,18.05,18.06,403700.0,10.6959,10.6959,10.6781,10.684,403700.0
2006-06-05 10:50:00,18.07,18.1,18.06,18.09,470600.0,10.69,10.7077,10.684,10.7018,470600.0
2006-06-05 10:55:00,18.1,18.1,18.08,18.08,294800.0,10.7077,10.7077,10.6959,10.6959,294800.0
2006-06-05 11:00:00,18.09,18.11,18.08,18.11,392600.0,10.7018,10.7136,10.6959,10.7136,392600.0
2006-06-05 11:05:00,18.11,18.12,18.1,18.11,372100.0,10.7136,10.7195,10.7077,10.7136,372100.0
2006-06-05 11:10:00,18.12,18.17,18.11,18.17,962400.0,10.7195,10.7491,10.7136,10.7491,962400.0
2006-06-05 11:15:00,18.16,18.18,18.13,18.17,1129600.0,10.7432,10.755,10.7254,10.7491,1129600.0
2006-06-05 11:20:00,18.16,18.17,18.14,18.16,522600.0,10.7432,10.7491,10.7314,10.7432,522600.0
2006-06-05 11:25:00,18.15,18.16,18.14,18.15,415000.0,10.7373,10.7432,10.7314,10.7373,415000.0
2006-06-05 11:30:00,18.14,18.16,18.13,18.14,315300.0,10.7314,10.7432,10.7254,10.7314,315300.0
2006-06-05 11:35:00,18.15,18.17,18.14,18.16,743900.0,10.7373,10.7491,10.7314,10.7432,743900.0
2006-06-05 11:40:00,18.16,18.16,18.15,18.16,184700.0,10.7432,10.7432,10.7373,10.7432,184700.0
2006-06-05 11:45:00,18.16,18.2,18.16,18.18,739000.0,10.7432,10.7669,10.7432,10.755,739000.0
2006-06-05 11:50:00,18.19,18.2,18.17,18.17,374500.0,10.7609,10.7669,10.7491,10.7491,374500.0
2006-06-05 11:55:00,18.18,18.18,18.15,18.16,285800.0,10.755,10.755,10.7373,10.7432,285800.0
2006-06-05 12:00:00,18.16,18.16,18.14,18.15,431600.0,10.7432,10.7432,10.7314,10.7373,431600.0
2006-06-05 12:05:00,18.15,18.15,18.12,18.14,1008200.0,10.7373,10.7373,10.7195,10.7314,1008200.0
2006-06-05 12:10:00,18.14,18.15,18.11,18.13,494100.0,10.7314,10.7373,10.7136,10.7254,494100.0
2006-06-05 12:15:00,18.14,18.14,18.11,18.12,430300.0,10.7314,10.7314,10.7136,10.7195,430300.0
2006-06-05 12:20:00,18.12,18.13,18.11,18.12,723100.0,10.7195,10.7254,10.7136,10.7195,723100.0
2006-06-05 12:25:00,18.12,18.14,18.12,18.12,285200.0,10.7195,10.7314,10.7195,10.7195,285200.0
2006-06-05 12:30:00,18.12,18.13,18.11,18.12,340400.0,10.7195,10.7254,10.7136,10.7195,340400.0
2006-06-05 12:35:00,18.12,18.13,18.12,18.12,101900.0,10.7195,10.7254,10.7195,10.7195,101900.0
2006-06-05 12:40:00,18.12,18.12,18.12,18.12,0.0,10.7195,10.7195,10.7195,10.7195,0.0
2006-06-05 12:45:00,18.12,18.12,18.12,18.12,0.0,10.7195,10.7195,10.7195,10.7195,0.0
2006-06-05 12:50:00,18.12,18.12,18.12,18.12,0.0,10.7195,10.7195,10.7195,10.7195,0.0
2006-06-05 12:55:00,18.12,18.12,18.12,18.12,0.0,10.7195,10.7195,10.7195,10.7195,0.0
2006-06-05 13:00:00,18.14,18.14,18.13,18.13,72000.0,10.7314,10.7314,10.7254,10.7254,72000.0
2006-06-05 13:05:00,18.13,18.14,18.13,18.13,64300.0,10.7254,10.7314,10.7254,10.7254,64300.0
2006-06-05 13:10:00,18.13,18.14,18.13,18.13,247000.0,10.7254,10.7314,10.7254,10.7254,247000.0
2006-06-05 13:15:00,18.13,18.14,18.12,18.14,467200.0,10.7254,10.7314,10.7195,10.7314,467200.0
2006-06-05 13:20:00,18.14,18.14,18.12,18.12,593800.0,10.7314,10.7314,10.7195,10.7195,593800.0
2006-06-05 13:25:00,18.13,18.13,18.1,18.1,993800.0,10.7254,10.7254,10.7077,10.7077,993800.0
2006-06-05 13:30:00,18.1,18.12,18.1,18.1,319900.0,10.7077,10.7195,10.7077,10.7077,319900.0
2006-06-05 13:35:00,18.1,18.12,18.1,18.1,309600.0,10.7077,10.7195,10.7077,10.7077,309600.0
2006-06-05 13:40:00,18.11,18.11,18.1,18.11,447600.0,10.7136,10.7136,10.7077,10.7136,447600.0
2006-06-05 13:45:00,18.11,18.11,18.06,18.06,699300.0,10.7136,10.7136,10.684,10.684,699300.0
2006-06-05 13:50:00,18.06,18.09,18.06,18.07,533000.0,10.684,10.7018,10.684,10.69,533000.0
2006-06-05 13:55:00,18.07,18.07,18.07,18.07,354500.0,10.69,10.69,10.69,10.69,354500.0
2006-06-05 14:00:00,18.07,18.08,18.05,18.07,797500.0,10.69,10.6959,10.6781,10.69,797500.0
2006-06-05 14:05:00,18.07,18.08,18.04,18.06,642600.0,10.69,10.6959,10.6722,10.684,642600.0
2006-06-05 14:10:00,18.06,18.06,18.04,18.05,629700.0,10.684,10.684,10.6722,10.6781,629700.0
2006-06-05 14:15:00,18.05,18.05,18.01,18.03,1428900.0,10.6781,10.6781,10.6545,10.6663,1428900.0
2006-06-05 14:20:00,18.03,18.05,18.01,18.04,1093700.0,10.6663,10.6781,10.6545,10.6722,1093700.0
2006-06-05 14:25:00,18.04,18.06,18.02,18.05,810800.0,10.6722,10.684,10.6604,10.6781,810800.0
2006-06-05 14:30:00,18.04,18.05,18.0,18.01,1082100.0,10.6722,10.6781,10.6485,10.6545,1082100.0
2006-06-05 14:35:00,18.01,18.02,17.99,18.0,1337500.0,10.6545,10.6604,10.6426,10.6485,1337500.0
2006-06-05 14:40:00,18.0,18.02,17.98,18.02,705300.0,10.6485,10.6604,10.6367,10.6604,705300.0
2006-06-05 14:45:00,18.02,18.02,17.99,17.99,891900.0,10.6604,10.6604,10.6426,10.6426,891900.0
2006-06-05 14:50:00,18.0,18.0,17.96,17.96,791000.0,10.6485,10.6485,10.6249,10.6249,791000.0
2006-06-05 14:55:00,17.96,17.99,17.95,17.95,888000.0,10.6249,10.6426,10.619,10.619,888000.0
2006-06-05 15:00:00,17.95,17.96,17.93,17.94,1102400.0,10.619,10.6249,10.6071,10.613,1102400.0
2006-06-05 15:05:00,17.94,17.96,17.92,17.93,994800.0,10.613,10.6249,10.6012,10.6071,994800.0
2006-06-05 15:10:00,17.93,17.94,17.89,17.91,1648900.0,10.6071,10.613,10.5835,10.5953,1648900.0
2006-06-05 15:15:00,17.91,17.98,17.9,17.96,1611300.0,10.5953,10.6367,10.5894,10.6249,1611300.0
2006-06-05 15:20:00,17.96,18.01,17.96,18.0,2953100.0,10.6249,10.6545,10.6249,10.6485,2953100.0
2006-06-05 15:25:00,18.0,18.0,17.95,17.96,1198000.0,10.6485,10.6485,10.619,10.6249,1198000.0
2006-06-05 15:30:00,17.96,18.01,17.96,17.99,2164700.0,10.6249,10.6545,10.6249,10.6426,2164700.0
2006-06-05 15:35:00,17.99,18.02,17.99,18.0,1201700.0,10.6426,10.6604,10.6426,10.6485,1201700.0
2006-06-05 15:40:00,18.01,18.05,17.0,17.99,2978800.0,10.6545,10.6781,10.057,10.6426,2978800.0
2006-06-05 15:45:00,17.98,18.01,17.89,17.97,2207600.0,10.6367,10.6545,10.5835,10.6308,2207600.0
2006-06-05 15:50:00,17.97,17.99,17.89,17.96,2029300.0,10.6308,10.6426,10.5835,10.6249,2029300.0
2006-06-05 15:55:00,17.96,17.98,17.89,17.98,2230800.0,10.6249,10.6367,10.5835,10.6367,2230800.0
2006-06-06 09:30:00,18.06,18.06,17.95,17.96,3137600.0,10.684,10.684,10.619,10.6249,3137600.0
2006-06-06 09:35:00,17.97,17.97,17.85,17.88,1562100.0,10.6308,10.6308,10.5598,10.5776,1562100.0
2006-06-06 09:40:00,17.88,17.9,17.85,17.86,1927800.0,10.5776,10.5894,10.5598,10.5657,1927800.0
2006-06-06 09:45:00,17.85,17.92,17.83,17.83,2303200.0,10.5598,10.6012,10.548,10.548,2303200.0
2006-06-06 09:50:00,17.84,17.85,17.8,17.83,1928100.0,10.5539,10.5598,10.5302,10.548,1928100.0
2006-06-06 09:55:00,17.83,17.83,17.78,17.8,1814200.0,10.548,10.548,10.5184,10.5302,1814200.0
2006-06-06 10:00:00,17.8,17.83,17.79,17.82,1796400.0,10.5302,10.548,10.5243,10.5421,1796400.0
2006-06-06 10:05:00,17.82,17.83,17.78,17.83,1756300.0,10.5421,10.548,10.5184,10.548,1756300.0
2006-06-06 10:10:00,17.83,17.89,17.81,17.85,2272100.0,10.548,10.5835,10.5361,10.5598,2272100.0
2006-06-06 10:15:00,17.86,17.88,17.82,17.84,1513500.0,10.5657,10.5776,10.5421,10.5539,1513500.0
2006-06-06 10:20:00,17.84,17.91,17.84,17.86,1967700.0,10.5539,10.5953,10.5539,10.5657,1967700.0
2006-06-06 10:25:00,17.86,17.86,17.82,17.83,1067300.0,10.5657,10.5657,10.5421,10.548,1067300.0
2006-06-06 10:30:00,17.83,17.89,17.79,17.83,1225800.0,10.548,10.5835,10.5243,10.548,1225800.0
2006-06-06 10:35:00,17.83,17.84,17.79,17.8,1657800.0,10.548,10.5539,10.5243,10.5302,1657800.0
2006-06-06 10:40:00,17.8,17.82,17.78,17.8,703500.0,10.5302,10.5421,10.5184,10.5302,703500.0
2006-06-06 10:45:00,17.8,17.82,17.78,17.79,738800.0,10.5302,10.5421,10.5184,10.5243,738800.0
2006-06-06 10:50:00,17.78,17.81,17.77,17.79,1164000.0,10.5184,10.5361,10.5125,10.5243,1164000.0
2006-06-06 10:55:00,17.79,17.79,17.77,17.78,667300.0,10.5243,10.5243,10.5125,10.5184,667300.0
2006-06-06 11:00:00,17.78,17.81,17.78,17.79,1248100.0,10.5184,10.5361,10.5184,10.5243,1248100.0
2006-06-06 11:05:00,17.78,17.79,17.67,17.76,1054600.0,10.5184,10.5243,10.4533,10.5066,1054600.0
2006-06-06 11:10:00,17.77,17.8,17.76,17.8,1086400.0,10.5125,10.5302,10.5066,10.5302,1086400.0
2006-06-06 11:15:00,17.79,17.81,17.78,17.8,856500.0,10.5243,10.5361,10.5184,10.5302,856500.0
2006-06-06 11:20:00,17.79,17.81,17.79,17.81,652100.0,10.5243,10.5361,10.5243,10.5361,652100.0
2006-06-06 11:25:00,17.81,17.81,17.77,17.79,530500.0,10.5361,10.5361,10.5125,10.5243,530500.0
2006-06-06 11:30:00,17.78,17.81,17.78,17.78,612500.0,10.5184,10.5361,10.5184,10.5184,612500.0
2006-06-06 11:35:00,17.78,17.78,17.75,17.75,1008800.0,10.5184,10.5184,10.5006,10.5006,1008800.0
2006-06-06 11:40:00,17.75,17.76,17.72,17.74,1027300.0,10.5006,10.5066,10.4829,10.4947,1027300.0
2006-06-06 11:45:00,17.74,17.76,17.71,17.72,1202100.0,10.4947,10.5066,10.477,10.4829,1202100.0
2006-06-06 11:50:00,17.73,17.73,17.72,17.73,368200.0,10.4888,10.4888,10.4829,10.4888,368200.0
2006-06-06 11:55:00,17.73,17.73,17.71,17.71,516500.0,10.4888,10.4888,10.477,10.477,516500.0
2006-06-06 12:00:00,17.71,17.73,17.7,17.73,700500.0,10.477,10.4888,10.4711,10.4888,700500.0
2006-06-06 12:05:00,17.73,17.75,17.72,17.75,499700.0,10.4888,10.5006,10.4829,10.5006,499700.0
2006-06-06 12:10:00,17.75,17.78,17.72,17.77,912500.0,10.5006,10.5184,10.4829,10.5125,912500.0
2006-06-06 12:15:00,17.76,17.82,17.76,17.79,1412200.0,10.5066,10.5421,10.5066,10.5243,1412200.0
2006-06-06 12:20:00,17.79,17.79,17.77,17.77,475600.0,10.5243,10.5243,10.5125,10.5125,475600.0
2006-06-06 12:25:00,17.77,17.79,17.77,17.78,331800.0,10.5125,10.5243,10.5125,10.5184,331800.0
2006-06-06 12:30:00,17.78,17.82,17.78,17.81,638700.0,10.5184,10.5421,10.5184,10.5361,638700.0
2006-06-06 12:35:00,17.81,17.82,17.78,17.79,696200.0,10.5361,10.5421,10.5184,10.5243,696200.0
2006-06-06 12:40:00,17.78,17.84,17.77,17.81,1069900.0,10.5184,10.5539,10.5125,10.5361,1069900.0
2006-06-06 12:45:00,17.81,17.83,17.78,17.78,578500.0,10.5361,10.548,10.5184,10.5184,578500.0
2006-06-06 12:50:00,17.79,17.8,17.78,17.79,311100.0,10.5243,10.5302,10.5184,10.5243,311100.0
2006-06-06 12:55:00,17.78,17.84,17.78,17.82,966500.0,10.5184,10.5539,10.5184,10.5421,966500.0
2006-06-06 13:00:00,17.82,17.82,17.78,17.78,437700.0,10.5421,10.5421,10.5184,10.5184,437700.0
2006-06-06 13:05:00,17.78,17.81,17.78,17.79,463700.0,10.5184,10.5361,10.5184,10.5243,463700.0
2006-06-06 13:10:00,17.8,17.81,17.79,17.79,463400.0,10.5302,10.5361,10.5243,10.5243,463400.0
2006-06-06 13:15:00,17.8,17.81,17.78,17.78,876700.0,10.5302,10.5361,10.5184,10.5184,876700.0
2006-06-06 13:20:00,17.79,17.81,17.78,17.8,283500.0,10.5243,10.5361,10.5184,10.5302,283500.0
2006-06-06 13:25:00,17.8,17.81,17.79,17.8,311900.0,10.5302,10.5361,10.5243,10.5302,311900.0
2006-06-06 13:30:00,17.8,17.81,17.79,17.8,388000.0,10.5302,10.5361,10.5243,10.5302,388000.0
2006-06-06 13:35:00,17.81,17.84,17.8,17.82,975300.0,10.5361,10.5539,10.5302,10.5421,975300.0
2006-06-06 13:40:00,17.82,17.83,17.77,17.77,632000.0,10.5421,10.548,10.5125,10.5125,632000.0
2006-06-06 13:45:00,17.78,17.8,17.75,17.76,859700.0,10.5184,10.5302,10.5006,10.5066,859700.0
2006-06-06 13:50:00,17.75,17.78,17.74,17.78,616400.0,10.5006,10.5184,10.4947,10.5184,616400.0
2006-06-06 13:55:00,17.78,17.83,17.78,17.8,1243200.0,10.5184,10.548,10.5184,10.5302,1243200.0
2006-06-06 14:00:00,17.8,17.81,17.79,17.8,941600.0,10.5302,10.5361,10.5243,10.5302,941600.0
2006-06-06 14:05:00,17.81,17.81,17.79,17.8,684300.0,10.5361,10.5361,10.5243,10.5302,684300.0
2006-06-06 14:10:00,17.81,17.81,17.77,17.79,490900.0,10.5361,10.5361,10.5125,10.5243,490900.0
2006-06-06 14:15:00,17.79,17.81,17.79,17.81,1302800.0,10.5243,10.5361,10.5243,10.5361,1302800.0
2006-06-06 14:20:00,17.81,17.81,17.78,17.78,361600.0,10.5361,10.5361,10.5184,10.5184,361600.0
2006-06-06 14:25:00,17.78,17.81,17.78,17.8,613100.0,10.5184,10.5361,10.5184,10.5302,613100.0
2006-06-06 14:30:00,17.8,17.82,17.79,17.8,513600.0,10.5302,10.5421,10.5243,10.5302,513600.0
2006-06-06 14:35:00,17.8,17.81,17.79,17.79,279100.0,10.5302,10.5361,10.5243,10.5243,279100.0
2006-06-06 14:40:00,17.79,17.8,17.73,17.75,704500.0,10.5243,10.5302,10.4888,10.5006,704500.0
2006-06-06 14:45:00,17.75,17.76,17.73,17.76,626100.0,10.5006,10.5066,10.4888,10.5066,626100.0
2006-06-06 14:50:00,17.76,17.76,17.71,17.73,675800.0,10.5066,10.5066,10.477,10.4888,675800.0
2006-06-06 14:55:00,17.73,17.73,17.69,17.7,701700.0,10.4888,10.4888,10.4652,10.4711,701700.0
2006-06-06 15:00:00,17.7,17.73,17.69,17.7,1231500.0,10.4711,10.4888,10.4652,10.4711,1231500.0
2006-06-06 15:05:00,17.7,17.74,17.7,17.74,544500.0,10.4711,10.4947,10.4711,10.4947,544500.0
2006-06-06 15:10:00,17.73,17.74,17.7,17.73,1108800.0,10.4888,10.4947,10.4711,10.4888,1108800.0
2006-06-06 15:15:00,17.74,17.75,17.69,17.7,1648300.0,10.4947,10.5006,10.4652,10.4711,1648300.0
2006-06-06 15:20:00,17.7,17.73,17.7,17.7,1355000.0,10.4711,10.4888,10.4711,10.4711,1355000.0
2006-06-06 15:25:00,17.7,17.71,17.68,17.7,850000.0,10.4711,10.477,10.4592,10.4711,850000.0
2006-06-06 15:30:00,17.7,17.72,17.68,17.72,546600.0,10.4711,10.4829,10.4592,10.4829,546600.0
2006-06-06 15:35:00,17.72,17.76,17.71,17.74,1786500.0,10.4829,10.5066,10.477,10.4947,1786500.0
2006-06-06 15:40:00,17.73,17.8,17.73,17.77,1922300.0,10.4888,10.5302,10.4888,10.5125,1922300.0
2006-06-06 15:45:00,17.77,17.79,17.75,17.77,909200.0,10.5125,10.5243,10.5006,10.5125,909200.0
2006-06-06 15:50:00,17.77,17.79,17.74,17.79,1560200.0,10.5125,10.5243,10.4947,10.5243,1560200.0
2006-06-06 15:55:00,17.78,17.8,17.75,17.78,2610600.0,10.5184,10.5302,10.5006,10.5184,2610600.0
2006-06-07 09:30:00,17.78,17.79,17.55,17.63,3388800.0,10.5184,10.5243,10.3823,10.4297,3388800.0
2006-06-07 09:35:00,17.64,17.64,17.51,17.56,2161500.0,10.4356,10.4356,10.3587,10.3882,2161500.0
2006-06-07 09:40:00,17.56,17.58,17.47,17.49,3056300.0,10.3882,10.4001,10.335,10.3468,3056300.0
2006-06-07 09:45:00,17.48,17.55,17.47,17.51,2591500.0,10.3409,10.3823,10.335,10.3587,2591500.0
2006-06-07 09:50:00,17.51,17.52,17.47,17.49,1874800.0,10.3587,10.3646,10.335,10.3468,1874800.0
2006-06-07 09:55:00,17.49,17.5,17.44,17.47,2527100.0,10.3468,10.3527,10.3173,10.335,2527100.0
2006-06-07 10:00:00,17.48,17.55,17.47,17.53,3151600.0,10.3409,10.3823,10.335,10.3705,3151600.0
2006-06-07 10:05:00,17.53,17.55,17.5,17.5,2784600.0,10.3705,10.3823,10.3527,10.3527,2784600.0
2006-06-07 10:10:00,17.5,17.55,17.49,17.52,1881200.0,10.3527,10.3823,10.3468,10.3646,1881200.0
2006-06-07 10:15:00,17.52,17.53,17.47,17.5,2541300.0,10.3646,10.3705,10.335,10.3527,2541300.0
2006-06-07 10:20:00,17.51,17.51,17.47,17.5,1385600.0,10.3587,10.3587,10.335,10.3527,1385600.0
2006-06-07 10:25:00,17.49,17.5,17.48,17.49,1164000.0,10.3468,10.3527,10.3409,10.3468,1164000.0
2006-06-07 10:30:00,17.48,17.5,17.47,17.48,1157200.0,10.3409,10.3527,10.335,10.3409,1157200.0
2006-06-07 10:35:00,17.48,17.49,17.46,17.46,1074600.0,10.3409,10.3468,10.3291,10.3291,1074600.0
2006-06-07 10:40:00,17.46,17.48,17.46,17.48,586900.0,10.3291,10.3409,10.3291,10.3409,586900.0
2006-06-07 10:45:00,17.48,17.48,17.42,17.42,1613000.0,10.3409,10.3409,10.3054,10.3054,1613000.0
2006-06-07 10:50:00,17.42,17.42,17.37,17.38,2463500.0,10.3054,10.3054,10.2758,10.2818,2463500.0
2006-06-07 10:55:00,17.37,17.43,17.37,17.42,1721500.0,10.2758,10.3113,10.2758,10.3054,1721500.0
2006-06-07 11:00:00,17.43,17.46,17.4,17.46,1686000.0,10.3113,10.3291,10.2936,10.3291,1686000.0
2006-06-07 11:05:00,17.46,17.48,17.43,17.44,1330700.0,10.3291,10.3409,10.3113,10.3173,1330700.0
2006-06-07 11:10:00,17.44,17.47,17.44,17.46,893700.0,10.3173,10.335,10.3173,10.3291,893700.0
2006-06-07 11:15:00,17.46,17.47,17.44,17.45,904100.0,10.3291,10.335,10.3173,10.3232,904100.0
2006-06-07 11:20:00,17.44,17.45,17.43,17.44,925800.0,10.3173,10.3232,10.3113,10.3173,925800.0
2006-06-07 11:25:00,17.43,17.45,17.41,17.43,1487800.0,10.3113,10.3232,10.2995,10.3113,1487800.0
2006-06-07 11:30:00,17.43,17.44,17.4,17.43,1101700.0,10.3113,10.3173,10.2936,10.3113,1101700.0
2006-06-07 11:35:00,17.43,17.47,17.41,17.45,1515300.0,10.3113,10.335,10.2995,10.3232,1515300.0
2006-06-07 11:40:00,17.45,17.46,17.42,17.42,848200.0,10.3232,10.3291,10.3054,10.3054,848200.0
2006-06-07 11:45:00,17.42,17.43,17.37,17.43,1822500.0,10.3054,10.3113,10.2758,10.3113,1822500.0
2006-06-07 11:50:00,17.43,17.44,17.41,17.43,651900.0,10.3113,10.3173,10.2995,10.3113,651900.0
2006-06-07 11:55:00,17.43,17.48,17.42,17.47,1768300.0,10.3113,10.3409,10.3054,10.335,1768300.0
2006-06-07 12:00:00,17.47,17.49,17.46,17.49,1455200.0,10.335,10.3468,10.3291,10.3468,1455200.0
2006-06-07 12:05:00,17.49,17.5,17.45,17.46,1000400.0,10.3468,10.3527,10.3232,10.3291,1000400.0
2006-06-07 12:10:00,17.46,17.49,17.46,17.47,553000.0,10.3291,10.3468,10.3291,10.335,553000.0
2006-06-07 12:15:00,17.47,17.49,17.45,17.45,844200.0,10.335,10.3468,10.3232,10.3232,844200.0
2006-06-07 12:20:00,17.45,17.48,17.45,17.46,726900.0,10.3232,10.3409,10.3232,10.3291,726900.0
2006-06-07 12:25:00,17.45,17.48,17.45,17.48,561500.0,10.3232,10.3409,10.3232,10.3409,561500.0
2006-06-07 12:30:00,17.47,17.48,17.43,17.45,865000.0,10.335,10.3409,10.3113,10.3232,865000.0
2006-06-07 12:35:00,17.45,17.5,17.44,17.5,1999800.0,10.3232,10.3527,10.3173,10.3527,1999800.0
2006-06-07 12:40:00,17.5,17.52,17.48,17.52,1350900.0,10.3527,10.3646,10.3409,10.3646,1350900.0
2006-06-07 12:45:00,17.51,17.52,17.5,17.51,470300.0,10.3587,10.3646,10.3527,10.3587,470300.0
2006-06-07 12:50:00,17.5,17.52,17.49,17.49,1412900.0,10.3527,10.3646,10.3468,10.3468,1412900.0
2006-06-07 12:55:00,17.5,17.5,17.46,17.46,421700.0,10.3527,10.3527,10.3291,10.3291,421700.0
2006-06-07 13:00:00,17.47,17.48,17.45,17.47,521400.0,10.335,10.3409,10.3232,10.335,521400.0
2006-06-07 13:05:00,17.47,17.49,17.46,17.47,368300.0,10.335,10.3468,10.3291,10.335,368300.0
2006-06-07 13:10:00,17.47,17.49,17.46,17.48,364200.0,10.335,10.3468,10.3291,10.3409,364200.0
2006-06-07 13:15:00,17.48,17.5,17.48,17.49,197200.0,10.3409,10.3527,10.3409,10.3468,197200.0
2006-06-07 13:20:00,17.49,17.5,17.48,17.5,406400.0,10.3468,10.3527,10.3409,10.3527,406400.0
2006-06-07 13:25:00,17.5,17.5,17.48,17.48,306600.0,10.3527,10.3527,10.3409,10.3409,306600.0
2006-06-07 13:30:00,17.48,17.51,17.48,17.5,528100.0,10.3409,10.3587,10.3409,10.3527,528100.0
2006-06-07 13:35:00,17.51,17.51,17.47,17.5,1037700.0,10.3587,10.3587,10.335,10.3527,1037700.0
2006-06-07 13:40:00,17.49,17.5,17.47,17.48,469700.0,10.3468,10.3527,10.335,10.3409,469700.0
2006-06-07 13:45:00,17.48,17.49,17.47,17.47,394700.0,10.3409,10.3468,10.335,10.335,394700.0
2006-06-07 13:50:00,17.47,17.5,17.47,17.5,602000.0,10.335,10.3527,10.335,10.3527,602000.0
2006-06-07 13:55:00,17.5,17.5,17.47,17.48,237500.0,10.3527,10.3527,10.335,10.3409,237500.0
2006-06-07 14:00:00,17.47,17.48,17.44,17.45,1205100.0,10.335,10.3409,10.3173,10.3232,1205100.0
2006-06-07 14:05:00,17.44,17.45,17.39,17.39,1381000.0,10.3173,10.3232,10.2877,10.2877,1381000.0
2006-06-07 14:10:00,17.4,17.43,17.39,17.41,1116500.0,10.2936,10.3113,10.2877,10.2995,1116500.0
2006-06-07 14:15:00,17.41,17.42,17.39,17.4,748000.0,10.2995,10.3054,10.2877,10.2936,748000.0
2006-06-07 14:20:00,17.39,17.4,17.37,17.39,757300.0,10.2877,10.2936,10.2758,10.2877,757300.0
2006-06-07 14:25:00,17.39,17.42,17.38,17.42,751000.0,10.2877,10.3054,10.2818,10.3054,751000.0
2006-06-07 14:30:00,17.42,17.43,17.4,17.42,1309100.0,10.3054,10.3113,10.2936,10.3054,1309100.0
2006-06-07 14:35:00,17.41,17.46,17.41,17.42,1077100.0,10.2995,10.3291,10.2995,10.3054,1077100.0
2006-06-07 14:40:00,17.43,17.43,17.4,17.41,347200.0,10.3113,10.3113,10.2936,10.2995,347200.0
2006-06-07 14:45:00,17.4,17.41,17.39,17.4,645000.0,10.2936,10.2995,10.2877,10.2936,645000.0
2006-06-07 14:50:00,17.4,17.42,17.4,17.4,892000.0,10.2936,10.3054,10.2936,10.2936,892000.0
2006-06-07 14:55:00,17.41,17.41,17.39,17.39,376800.0,10.2995,10.2995,10.2877,10.2877,376800.0
2006-06-07 15:00:00,17.4,17.41,17.39,17.4,469700.0,10.2936,10.2995,10.2877,10.2936,469700.0
2006-06-07 15:05:00,17.4,17.41,17.38,17.39,377600.0,10.2936,10.2995,10.2818,10.2877,377600.0
2006-06-07 15:10:00,17.38,17.39,17.33,17.35,1677100.0,10.2818,10.2877,10.2522,10.264,1677100.0
2006-06-07 15:15:00,17.36,17.37,17.35,17.36,673200.0,10.2699,10.2758,10.264,10.2699,673200.0
2006-06-07 15:20:00,17.35,17.38,17.35,17.38,659500.0,10.264,10.2818,10.264,10.2818,659500.0
2006-06-07 15:25:00,17.38,17.38,17.33,17.35,2114400.0,10.2818,10.2818,10.2522,10.264,2114400.0
2006-06-07 15:30:00,17.35,17.43,17.35,17.41,2892200.0,10.264,10.3113,10.264,10.2995,2892200.0
2006-06-07 15:35:00,17.4,17.44,17.38,17.42,2453400.0,10.2936,10.3173,10.2818,10.3054,2453400.0
2006-06-07 15:40:00,17.42,17.43,17.38,17.4,1734200.0,10.3054,10.3113,10.2818,10.2936,1734200.0
2006-06-07 15:45:00,17.41,17.41,17.36,17.36,3137500.0,10.2995,10.2995,10.2699,10.2699,3137500.0
2006-06-07 15:50:00,17.36,17.44,17.36,17.42,3881100.0,10.2699,10.3173,10.2699,10.3054,3881100.0
2006-06-07 15:55:00,17.42,17.44,17.36,17.36,3919600.0,10.3054,10.3173,10.2699,10.2699,3919600.0
2006-06-08 09:30:00,17.24,17.31,17.17,17.22,3927000.0,10.1989,10.2403,10.1575,10.1871,3927000.0
2006-06-08 09:35:00,17.23,17.35,17.21,17.3,2424000.0,10.193,10.264,10.1812,10.2344,2424000.0
2006-06-08 09:40:00,17.3,17.36,17.29,17.34,2107400.0,10.2344,10.2699,10.2285,10.2581,2107400.0
2006-06-08 09:45:00,17.35,17.36,17.33,17.33,1512300.0,10.264,10.2699,10.2522,10.2522,1512300.0
2006-06-08 09:50:00,17.33,17.34,17.24,17.25,1498800.0,10.2522,10.2581,10.1989,10.2049,1498800.0
2006-06-08 09:55:00,17.26,17.29,17.21,17.22,1323600.0,10.2108,10.2285,10.1812,10.1871,1323600.0
2006-06-08 10:00:00,17.22,17.22,17.1,17.14,2916600.0,10.1871,10.1871,10.1161,10.1398,2916600.0
2006-06-08 10:05:00,17.14,17.21,17.13,17.21,2061100.0,10.1398,10.1812,10.1339,10.1812,2061100.0
2006-06-08 10:10:00,17.2,17.24,17.2,17.21,2486600.0,10.1753,10.1989,10.1753,10.1812,2486600.0
2006-06-08 10:15:00,17.2,17.21,17.14,17.17,1736500.0,10.1753,10.1812,10.1398,10.1575,1736500.0
2006-06-08 10:20:00,17.16,17.17,17.14,17.15,1958000.0,10.1516,10.1575,10.1398,10.1457,1958000.0
2006-06-08 10:25:00,17.16,17.17,17.13,17.14,1972100.0,10.1516,10.1575,10.1339,10.1398,1972100.0
2006-06-08 10:30:00,17.14,17.17,17.12,17.16,2338500.0,10.1398,10.1575,10.1279,10.1516,2338500.0
2006-06-08 10:35:00,17.16,17.17,17.09,17.13,2757900.0,10.1516,10.1575,10.1102,10.1339,2757900.0
2006-06-08 10:40:00,17.13,17.14,17.08,17.1,1432000.0,10.1339,10.1398,10.1043,10.1161,1432000.0
2006-06-08 10:45:00,17.09,17.15,17.07,17.15,2126200.0,10.1102,10.1457,10.0984,10.1457,2126200.0
2006-06-08 10:50:00,17.15,17.16,17.1,17.13,1224500.0,10.1457,10.1516,10.1161,10.1339,1224500.0
2006-06-08 10:55:00,17.12,17.15,17.11,17.13,1238600.0,10.1279,10.1457,10.122,10.1339,1238600.0
2006-06-08 11:00:00,17.12,17.17,17.12,17.15,1882800.0,10.1279,10.1575,10.1279,10.1457,1882800.0
2006-06-08 11:05:00,17.16,17.17,17.13,17.16,1093400.0,10.1516,10.1575,10.1339,10.1516,1093400.0
2006-06-08 11:10:00,17.16,17.24,17.15,17.23,3093600.0,10.1516,10.1989,10.1457,10.193,3093600.0
2006-06-08 11:15:00,17.23,17.23,17.15,17.15,2169900.0,10.193,10.193,10.1457,10.1457,2169900.0
2006-06-08 11:20:00,17.15,17.15,17.1,17.14,1825200.0,10.1457,10.1457,10.1161,10.1398,1825200.0
2006-06-08 11:25:00,17.13,17.22,17.13,17.17,1807000.0,10.1339,10.1871,10.1339,10.1575,1807000.0
2006-06-08 11:30:00,17.18,17.21,17.16,17.18,2627100.0,10.1634,10.1812,10.1516,10.1634,2627100.0
2006-06-08 11:35:00,17.18,17.21,17.17,17.2,884400.0,10.1634,10.1812,10.1575,10.1753,884400.0
2006-06-08 11:40:00,17.19,17.21,17.14,17.16,1278700.0,10.1694,10.1812,10.1398,10.1516,1278700.0
2006-06-08 11:45:00,17.16,17.16,17.12,17.14,942600.0,10.1516,10.1516,10.1279,10.1398,942600.0
2006-06-08 11:50:00,17.13,17.13,17.08,17.11,1495700.0,10.1339,10.1339,10.1043,10.122,1495700.0
2006-06-08 11:55:00,17.1,17.14,17.05,17.08,1559900.0,10.1161,10.1398,10.0865,10.1043,1559900.0
2006-06-08 12:00:00,17.08,17.09,17.06,17.08,1340600.0,10.1043,10.1102,10.0925,10.1043,1340600.0
2006-06-08 12:05:00,17.08,17.11,17.07,17.1,888300.0,10.1043,10.122,10.0984,10.1161,888300.0
2006-06-08 12:10:00,17.1,17.13,17.09,17.12,1312900.0,10.1161,10.1339,10.1102,10.1279,1312900.0
2006-06-08 12:15:00,17.11,17.15,17.1,17.1,679900.0,10.122,10.1457,10.1161,10.1161,679900.0
2006-06-08 12:20:00,17.1,17.12,17.08,17.12,1038400.0,10.1161,10.1279,10.1043,10.1279,1038400.0
2006-06-08 12:25:00,17.11,17.14,17.1,17.1,944700.0,10.122,10.1398,10.1161,10.1161,944700.0
2006-06-08 12:30:00,17.1,17.11,17.1,17.1,351300.0,10.1161,10.122,10.1161,10.1161,351300.0
2006-06-08 12:35:00,17.1,17.15,17.09,17.14,638800.0,10.1161,10.1457,10.1102,10.1398,638800.0
2006-06-08 12:40:00,17.14,17.15,17.11,17.12,483800.0,10.1398,10.1457,10.122,10.1279,483800.0
2006-06-08 12:45:00,17.12,17.14,17.11,17.13,623300.0,10.1279,10.1398,10.122,10.1339,623300.0
2006-06-08 12:50:00,17.13,17.17,17.12,17.16,848200.0,10.1339,10.1575,10.1279,10.1516,848200.0
2006-06-08 12:55:00,17.16,17.18,17.12,17.16,1112200.0,10.1516,10.1634,10.1279,10.1516,1112200.0
2006-06-08 13:00:00,17.16,17.18,17.14,17.18,897800.0,10.1516,10.1634,10.1398,10.1634,897800.0
2006-06-08 13:05:00,17.17,17.17,17.13,17.14,1391200.0,10.1575,10.1575,10.1339,10.1398,1391200.0
2006-06-08 13:10:00,17.14,17.15,17.13,17.15,492000.0,10.1398,10.1457,10.1339,10.1457,492000.0
2006-06-08 13:15:00,17.15,17.17,17.14,17.14,572000.0,10.1457,10.1575,10.1398,10.1398,572000.0
2006-06-08 13:20:00,17.15,17.15,17.09,17.1,1015000.0,10.1457,10.1457,10.1102,10.1161,1015000.0
2006-06-08 13:25:00,17.1,17.12,17.1,17.11,611200.0,10.1161,10.1279,10.1161,10.122,611200.0
2006-06-08 13:30:00,17.11,17.12,17.06,17.06,1297400.0,10.122,10.1279,10.0925,10.0925,1297400.0
2006-06-08 13:35:00,17.06,17.1,17.06,17.1,1172800.0,10.0925,10.1161,10.0925,10.1161,1172800.0
2006-06-08 13:40:00,17.1,17.12,17.08,17.11,1027000.0,10.1161,10.1279,10.1043,10.122,1027000.0
2006-06-08 13:45:00,17.11,17.11,17.08,17.09,591400.0,10.122,10.122,10.1043,10.1102,591400.0
2006-06-08 13:50:00,17.09,17.13,17.08,17.11,586600.0,10.1102,10.1339,10.1043,10.122,586600.0
2006-06-08 13:55:00,17.12,17.15,17.11,17.15,580700.0,10.1279,10.1457,10.122,10.1457,580700.0
2006-06-08 14:00:00,17.14,17.16,17.11,17.13,1404300.0,10.1398,10.1516,10.122,10.1339,1404300.0
2006-06-08 14:05:00,17.13,17.14,17.1,17.11,806900.0,10.1339,10.1398,10.1161,10.122,806900.0
2006-06-08 14:10:00,17.11,17.12,17.1,17.1,498500.0,10.122,10.1279,10.1161,10.1161,498500.0
2006-06-08 14:15:00,17.1,17.12,17.08,17.12,639500.0,10.1161,10.1279,10.1043,10.1279,639500.0
2006-06-08 14:20:00,17.12,17.14,17.1,17.14,1002200.0,10.1279,10.1398,10.1161,10.1398,1002200.0
2006-06-08 14:25:00,17.13,17.19,17.12,17.17,2948800.0,10.1339,10.1694,10.1279,10.1575,2948800.0
2006-06-08 14:30:00,17.16,17.17,17.11,17.13,821800.0,10.1516,10.1575,10.122,10.1339,821800.0
2006-06-08 14:35:00,17.13,17.21,17.13,17.17,1557300.0,10.1339,10.1812,10.1339,10.1575,1557300.0
2006-06-08 14:40:00,17.16,17.17,17.13,17.13,774200.0,10.1516,10.1575,10.1339,10.1339,774200.0
2006-06-08 14:45:00,17.14,17.16,17.12,17.13,954300.0,10.1398,10.1516,10.1279,10.1339,954300.0
2006-06-08 14:50:00,17.13,17.14,17.12,17.13,595800.0,10.1339,10.1398,10.1279,10.1339,595800.0
2006-06-08 14:55:00,17.13,17.15,17.08,17.09,1795300.0,10.1339,10.1457,10.1043,10.1102,1795300.0
2006-06-08 15:00:00,17.09,17.12,17.07,17.1,1673500.0,10.1102,10.1279,10.0984,10.1161,1673500.0
2006-06-08 15:05:00,17.11,17.14,17.09,17.14,832700.0,10.122,10.1398,10.1102,10.1398,832700.0
2006-06-08 15:10:00,17.14,17.18,17.12,17.12,2000700.0,10.1398,10.1634,10.1279,10.1279,2000700.0
2006-06-08 15:15:00,17.12,17.14,17.11,17.12,854300.0,10.1279,10.1398,10.122,10.1279,854300.0
2006-06-08 15:20:00,17.12,17.15,17.1,17.1,1130400.0,10.1279,10.1457,10.1161,10.1161,1130400.0
2006-06-08 15:25:00,17.1,17.11,17.06,17.1,1372900.0,10.1161,10.122,10.0925,10.1161,1372900.0
2006-06-08 15:30:00,17.1,17.11,17.08,17.11,924800.0,10.1161,10.122,10.1043,10.122,924800.0
2006-06-08 15:35:00,17.11,17.16,17.09,17.14,2476700.0,10.122,10.1516,10.1102,10.1398,2476700.0
2006-06-08 15:40:00,17.14,17.16,17.09,17.15,1944700.0,10.1398,10.1516,10.1102,10.1457,1944700.0
2006-06-08 15:45:00,17.15,17.15,17.09,17.1,1571300.0,10.1457,10.1457,10.1102,10.1161,1571300.0
2006-06-08 15:50:00,17.09,17.13,17.07,17.11,1742100.0,10.1102,10.1339,10.0984,10.122,1742100.0
2006-06-08 15:55:00,17.11,17.14,17.09,17.1,2574200.0,10.122,10.1398,10.1102,10.1161,2574200.0
2006-06-09 09:30:00,17.11,17.16,17.1,17.12,3831600.0,10.122,10.1516,10.1161,10.1279,3831600.0
2006-06-09 09:35:00,17.12,17.18,17.09,17.15,3030300.0,10.1279,10.1634,10.1102,10.1457,3030300.0
2006-06-09 09:40:00,17.15,17.17,17.13,17.15,1814500.0,10.1457,10.1575,10.1339,10.1457,1814500.0
2006-06-09 09:45:00,17.14,17.2,17.14,17.18,1041800.0,10.1398,10.1753,10.1398,10.1634,1041800.0
2006-06-09 09:50:00,17.18,17.18,17.14,17.17,1260500.0,10.1634,10.1634,10.1398,10.1575,1260500.0
2006-06-09 09:55:00,17.18,17.25,17.14,17.18,2357600.0,10.1634,10.2049,10.1398,10.1634,2357600.0
2006-06-09 10:00:00,17.18,17.2,17.13,17.17,1221500.0,10.1634,10.1753,10.1339,10.1575,1221500.0
2006-06-09 10:05:00,17.17,17.2,17.13,17.17,1414100.0,10.1575,10.1753,10.1339,10.1575,1414100.0
2006-06-09 10:10:00,17.18,17.19,17.15,17.16,417600.0,10.1634,10.1694,10.1457,10.1516,417600.0
2006-06-09 10:15:00,17.16,17.22,17.15,17.2,733300.0,10.1516,10.1871,10.1457,10.1753,733300.0
2006-06-09 10:20:00,17.2,17.24,17.17,17.18,612300.0,10.1753,10.1989,10.1575,10.1634,612300.0
2006-06-09 10:25:00,17.19,17.2,17.18,17.2,440000.0,10.1694,10.1753,10.1634,10.1753,440000.0
2006-06-09 10:30:00,17.2,17.2,17.16,17.18,712900.0,10.1753,10.1753,10.1516,10.1634,712900.0
2006-06-09 10:35:00,17.19,17.2,17.18,17.18,266700.0,10.1694,10.1753,10.1634,10.1634,266700.0
2006-06-09 10:40:00,17.19,17.21,17.17,17.19,1078100.0,10.1694,10.1812,10.1575,10.1694,1078100.0
2006-06-09 10:45:00,17.19,17.2,17.16,17.18,425500.0,10.1694,10.1753,10.1516,10.1634,425500.0
2006-06-09 10:50:00,17.17,17.18,17.16,17.17,660300.0,10.1575,10.1634,10.1516,10.1575,660300.0
2006-06-09 10:55:00,17.16,17.2,17.16,17.18,1064500.0,10.1516,10.1753,10.1516,10.1634,1064500.0
2006-06-09 11:00:00,17.18,17.2,17.18,17.19,871300.0,10.1634,10.1753,10.1634,10.1694,871300.0
2006-06-09 11:05:00,17.19,17.2,17.17,17.18,544100.0,10.1694,10.1753,10.1575,10.1634,544100.0
2006-06-09 11:10:00,17.19,17.19,17.17,17.17,565500.0,10.1694,10.1694,10.1575,10.1575,565500.0
2006-06-09 11:15:00,17.17,17.2,17.17,17.18,677400.0,10.1575,10.1753,10.1575,10.1634,677400.0
2006-06-09 11:20:00,17.18,17.2,17.18,17.18,935300.0,10.1634,10.1753,10.1634,10.1634,935300.0
2006-06-09 11:25:00,17.19,17.21,17.18,17.2,1279800.0,10.1694,10.1812,10.1634,10.1753,1279800.0
2006-06-09 11:30:00,17.2,17.22,17.19,17.2,1426600.0,10.1753,10.1871,10.1694,10.1753,1426600.0
2006-06-09 11:35:00,17.2,17.2,17.17,17.18,693800.0,10.1753,10.1753,10.1575,10.1634,693800.0
2006-06-09 11:40:00,17.18,17.19,17.15,17.15,818700.0,10.1634,10.1694,10.1457,10.1457,818700.0
2006-06-09 11:45:00,17.15,17.2,17.1,17.11,1397100.0,10.1457,10.1753,10.1161,10.122,1397100.0
2006-06-09 11:50:00,17.12,17.16,17.11,17.16,2050600.0,10.1279,10.1516,10.122,10.1516,2050600.0
2006-06-09 11:55:00,17.16,17.2,17.15,17.19,1220900.0,10.1516,10.1753,10.1457,10.1694,1220900.0
2006-06-09 12:00:00,17.18,17.21,17.17,17.17,1046000.0,10.1634,10.1812,10.1575,10.1575,1046000.0
2006-06-09 12:05:00,17.17,17.2,17.17,17.19,515100.0,10.1575,10.1753,10.1575,10.1694,515100.0
2006-06-09 12:10:00,17.19,17.21,17.17,17.17,1024200.0,10.1694,10.1812,10.1575,10.1575,1024200.0
2006-06-09 12:15:00,17.17,17.17,17.15,17.15,541000.0,10.1575,10.1575,10.1457,10.1457,541000.0
2006-06-09 12:20:00,17.16,17.18,17.15,17.17,533500.0,10.1516,10.1634,10.1457,10.1575,533500.0
2006-06-09 12:25:00,17.17,17.18,17.15,17.16,814800.0,10.1575,10.1634,10.1457,10.1516,814800.0
2006-06-09 12:30:00,17.16,17.19,17.16,17.17,1227200.0,10.1516,10.1694,10.1516,10.1575,1227200.0
2006-06-09 12:35:00,17.17,17.19,17.16,17.17,737100.0,10.1575,10.1694,10.1516,10.1575,737100.0
2006-06-09 12:40:00,17.17,17.2,17.17,17.2,963000.0,10.1575,10.1753,10.1575,10.1753,963000.0
2006-06-09 12:45:00,17.19,17.2,17.18,17.2,193000.0,10.1694,10.1753,10.1634,10.1753,193000.0
2006-06-09 12:50:00,17.2,17.2,17.18,17.19,146100.0,10.1753,10.1753,10.1634,10.1694,146100.0
2006-06-09 12:55:00,17.18,17.19,17.15,17.19,1229800.0,10.1634,10.1694,10.1457,10.1694,1229800.0
2006-06-09 13:00:00,17.18,17.19,17.17,17.17,477100.0,10.1634,10.1694,10.1575,10.1575,477100.0
2006-06-09 13:05:00,17.17,17.19,17.14,17.18,1162100.0,10.1575,10.1694,10.1398,10.1634,1162100.0
2006-06-09 13:10:00,17.18,17.19,17.17,17.18,755400.0,10.1634,10.1694,10.1575,10.1634,755400.0
2006-06-09 13:15:00,17.17,17.19,17.16,17.17,753900.0,10.1575,10.1694,10.1516,10.1575,753900.0
2006-06-09 13:20:00,17.17,17.19,17.16,17.18,739600.0,10.1575,10.1694,10.1516,10.1634,739600.0
2006-06-09 13:25:00,17.18,17.19,17.17,17.18,353100.0,10.1634,10.1694,10.1575,10.1634,353100.0
2006-06-09 13:30:00,17.18,17.18,17.16,17.17,272400.0,10.1634,10.1634,10.1516,10.1575,272400.0
2006-06-09 13:35:00,17.18,17.2,17.17,17.17,981100.0,10.1634,10.1753,10.1575,10.1575,981100.0
2006-06-09 13:40:00,17.17,17.18,17.15,17.16,869400.0,10.1575,10.1634,10.1457,10.1516,869400.0
2006-06-09 13:45:00,17.16,17.2,17.15,17.2,1278700.0,10.1516,10.1753,10.1457,10.1753,1278700.0
2006-06-09 13:50:00,17.2,17.24,17.19,17.22,1332000.0,10.1753,10.1989,10.1694,10.1871,1332000.0
2006-06-09 13:55:00,17.22,17.23,17.2,17.2,538000.0,10.1871,10.193,10.1753,10.1753,538000.0
2006-06-09 14:00:00,17.2,17.2,17.18,17.18,1222800.0,10.1753,10.1753,10.1634,10.1634,1222800.0
2006-06-09 14:05:00,17.18,17.21,17.17,17.2,682600.0,10.1634,10.1812,10.1575,10.1753,682600.0
2006-06-09 14:10:00,17.19,17.22,17.19,17.21,838200.0,10.1694,10.1871,10.1694,10.1812,838200.0
2006-06-09 14:15:00,17.21,17.22,17.15,17.21,1320700.0,10.1812,10.1871,10.1457,10.1812,1320700.0
2006-06-09 14:20:00,17.21,17.23,17.2,17.23,1152500.0,10.1812,10.193,10.1753,10.193,1152500.0
2006-06-09 14:25:00,17.23,17.23,17.2,17.22,1114600.0,10.193,10.193,10.1753,10.1871,1114600.0
2006-06-09 14:30:00,17.22,17.26,17.22,17.24,1145000.0,10.1871,10.2108,10.1871,10.1989,1145000.0
2006-06-09 14:35:00,17.23,17.23,17.22,17.22,527700.0,10.193,10.193,10.1871,10.1871,527700.0
2006-06-09 14:40:00,17.22,17.26,17.22,17.25,1921900.0,10.1871,10.2108,10.1871,10.2049,1921900.0
2006-06-09 14:45:00,17.25,17.25,17.24,17.25,822400.0,10.2049,10.2049,10.1989,10.2049,822400.0
2006-06-09 14:50:00,17.25,17.25,17.23,17.25,881600.0,10.2049,10.2049,10.193,10.2049,881600.0
2006-06-09 14:55:00,17.25,17.25,17.22,17.23,779700.0,10.2049,10.2049,10.1871,10.193,779700.0
2006-06-09 15:00:00,17.23,17.24,17.22,17.22,528100.0,10.193,10.1989,10.1871,10.1871,528100.0
2006-06-09 15:05:00,17.22,17.24,17.22,17.23,394200.0,10.1871,10.1989,10.1871,10.193,394200.0
2006-06-09 15:10:00,17.23,17.24,17.17,17.21,735900.0,10.193,10.1989,10.1575,10.1812,735900.0
2006-06-09 15:15:00,17.21,17.24,17.21,17.23,796700.0,10.1812,10.1989,10.1812,10.193,796700.0
2006-06-09 15:20:00,17.23,17.24,17.21,17.21,716100.0,10.193,10.1989,10.1812,10.1812,716100.0
2006-06-09 15:25:00,17.21,17.25,17.2,17.24,509800.0,10.1812,10.2049,10.1753,10.1989,509800.0
2006-06-09 15:30:00,17.24,17.24,17.19,17.21,1792300.0,10.1989,10.1989,10.1694,10.1812,1792300.0
2006-06-09 15:35:00,17.22,17.25,17.19,17.2,764200.0,10.1871,10.2049,10.1694,10.1753,764200.0
2006-06-09 15:40:00,17.19,17.2,17.18,17.19,793400.0,10.1694,10.1753,10.1634,10.1694,793400.0
2006-06-09 15:45:00,17.19,17.2,17.18,17.19,1573400.0,10.1694,10.1753,10.1634,10.1694,1573400.0
2006-06-09 15:50:00,17.19,17.2,17.16,17.16,1315200.0,10.1694,10.1753,10.1516,10.1516,1315200.0
2006-06-09 15:55:00,17.16,17.19,17.14,17.15,1710000.0,10.1516,10.1694,10.1398,10.1457,1710000.0
2006-06-12 09:30:00,17.25,17.35,17.22,17.27,1965500.0,10.2049,10.264,10.1871,10.2167,1965500.0
2006-06-12 09:35:00,17.27,17.31,17.25,17.27,788800.0,10.2167,10.2403,10.2049,10.2167,788800.0
2006-06-12 09:40:00,17.27,17.31,17.26,17.31,654800.0,10.2167,10.2403,10.2108,10.2403,654800.0
2006-06-12 09:45:00,17.3,17.32,17.28,17.28,562300.0,10.2344,10.2463,10.2226,10.2226,562300.0
2006-06-12 09:50:00,17.29,17.29,17.26,17.28,680000.0,10.2285,10.2285,10.2108,10.2226,680000.0
2006-06-12 09:55:00,17.27,17.29,17.25,17.26,542600.0,10.2167,10.2285,10.2049,10.2108,542600.0
2006-06-12 10:00:00,17.25,17.25,17.22,17.23,876000.0,10.2049,10.2049,10.1871,10.193,876000.0
2006-06-12 10:05:00,17.23,17.24,17.21,17.21,506800.0,10.193,10.1989,10.1812,10.1812,506800.0
2006-06-12 10:10:00,17.2,17.21,17.15,17.15,864100.0,10.1753,10.1812,10.1457,10.1457,864100.0
2006-06-12 10:15:00,17.15,17.18,17.12,17.15,1078100.0,10.1457,10.1634,10.1279,10.1457,1078100.0
2006-06-12 10:20:00,17.15,17.16,17.15,17.15,386100.0,10.1457,10.1516,10.1457,10.1457,386100.0
2006-06-12 10:25:00,17.15,17.18,17.15,17.16,745600.0,10.1457,10.1634,10.1457,10.1516,745600.0
2006-06-12 10:30:00,17.15,17.21,17.15,17.2,793100.0,10.1457,10.1812,10.1457,10.1753,793100.0
2006-06-12 10:35:00,17.2,17.24,17.19,17.19,787100.0,10.1753,10.1989,10.1694,10.1694,787100.0
2006-06-12 10:40:00,17.19,17.21,17.18,17.18,575400.0,10.1694,10.1812,10.1634,10.1634,575400.0
2006-06-12 10:45:00,17.18,17.19,17.17,17.17,347400.0,10.1634,10.1694,10.1575,10.1575,347400.0
2006-06-12 10:50:00,17.18,17.19,17.16,17.19,370600.0,10.1634,10.1694,10.1516,10.1694,370600.0
2006-06-12 10:55:00,17.19,17.19,17.14,17.14,464100.0,10.1694,10.1694,10.1398,10.1398,464100.0
2006-06-12 11:00:00,17.14,17.15,17.06,17.08,1382800.0,10.1398,10.1457,10.0925,10.1043,1382800.0
2006-06-12 11:05:00,17.09,17.1,17.06,17.08,618000.0,10.1102,10.1161,10.0925,10.1043,618000.0
2006-06-12 11:10:00,17.09,17.09,17.08,17.08,261600.0,10.1102,10.1102,10.1043,10.1043,261600.0
2006-06-12 11:15:00,17.08,17.09,17.06,17.09,683800.0,10.1043,10.1102,10.0925,10.1102,683800.0
2006-06-12 11:20:00,17.08,17.09,17.02,17.02,905200.0,10.1043,10.1102,10.0688,10.0688,905200.0
2006-06-12 11:25:00,17.02,17.07,17.02,17.05,903000.0,10.0688,10.0984,10.0688,10.0865,903000.0
2006-06-12 11:30:00,17.05,17.09,17.05,17.08,543900.0,10.0865,10.1102,10.0865,10.1043,543900.0
2006-06-12 11:35:00,17.08,17.09,17.05,17.07,394700.0,10.1043,10.1102,10.0865,10.0984,394700.0
2006-06-12 11:40:00,17.06,17.07,17.06,17.07,323300.0,10.0925,10.0984,10.0925,10.0984,323300.0
2006-06-12 11:45:00,17.07,17.19,17.06,17.09,466000.0,10.0984,10.1694,10.0925,10.1102,466000.0
2006-06-12 11:50:00,17.09,17.12,17.09,17.11,629500.0,10.1102,10.1279,10.1102,10.122,629500.0
2006-06-12 11:55:00,17.11,17.12,17.09,17.1,650900.0,10.122,10.1279,10.1102,10.1161,650900.0
2006-06-12 12:00:00,17.11,17.11,17.09,17.1,501700.0,10.122,10.122,10.1102,10.1161,501700.0
2006-06-12 12:05:00,17.09,17.12,17.09,17.09,507200.0,10.1102,10.1279,10.1102,10.1102,507200.0
2006-06-12 12:10:00,17.08,17.1,17.07,17.07,296200.0,10.1043,10.1161,10.0984,10.0984,296200.0
2006-06-12 12:15:00,17.08,17.1,17.06,17.08,642200.0,10.1043,10.1161,10.0925,10.1043,642200.0
2006-06-12 12:20:00,17.08,17.09,17.04,17.07,703000.0,10.1043,10.1102,10.0806,10.0984,703000.0
2006-06-12 12:25:00,17.07,17.08,17.06,17.08,531200.0,10.0984,10.1043,10.0925,10.1043,531200.0
2006-06-12 12:30:00,17.07,17.08,17.07,17.07,175000.0,10.0984,10.1043,10.0984,10.0984,175000.0
2006-06-12 12:35:00,17.07,17.08,17.05,17.05,255700.0,10.0984,10.1043,10.0865,10.0865,255700.0
2006-06-12 12:40:00,17.05,17.07,17.05,17.06,384700.0,10.0865,10.0984,10.0865,10.0925,384700.0
2006-06-12 12:45:00,17.06,17.07,17.06,17.06,120800.0,10.0925,10.0984,10.0925,10.0925,120800.0
2006-06-12 12:50:00,17.07,17.07,17.06,17.06,121700.0,10.0984,10.0984,10.0925,10.0925,121700.0
2006-06-12 12:55:00,17.06,17.07,17.06,17.06,120300.0,10.0925,10.0984,10.0925,10.0925,120300.0
2006-06-12 13:00:00,17.07,17.07,17.03,17.03,459100.0,10.0984,10.0984,10.0747,10.0747,459100.0
2006-06-12 13:05:00,17.03,17.07,17.03,17.06,519200.0,10.0747,10.0984,10.0747,10.0925,519200.0
2006-06-12 13:10:00,17.06,17.06,17.05,17.05,137000.0,10.0925,10.0925,10.0865,10.0865,137000.0
2006-06-12 13:15:00,17.06,17.06,17.04,17.04,200900.0,10.0925,10.0925,10.0806,10.0806,200900.0
2006-06-12 13:20:00,17.04,17.05,17.03,17.03,300700.0,10.0806,10.0865,10.0747,10.0747,300700.0
2006-06-12 13:25:00,17.04,17.04,17.01,17.01,470700.0,10.0806,10.0806,10.0629,10.0629,470700.0
2006-06-12 13:30:00,17.01,17.02,17.0,17.02,1023700.0,10.0629,10.0688,10.057,10.0688,1023700.0
2006-06-12 13:35:00,17.02,17.02,16.97,17.0,1160900.0,10.0688,10.0688,10.0392,10.057,1160900.0
2006-06-12 13:40:00,17.0,17.02,16.99,17.01,328700.0,10.057,10.0688,10.051,10.0629,328700.0
2006-06-12 13:45:00,17.01,17.03,17.0,17.01,475100.0,10.0629,10.0747,10.057,10.0629,475100.0
2006-06-12 13:50:00,17.01,17.01,17.0,17.01,151500.0,10.0629,10.0629,10.057,10.0629,151500.0
2006-06-12 13:55:00,17.0,17.03,17.0,17.02,415300.0,10.057,10.0747,10.057,10.0688,415300.0
2006-06-12 14:00:00,17.03,17.04,17.02,17.04,834100.0,10.0747,10.0806,10.0688,10.0806,834100.0
2006-06-12 14:05:00,17.04,17.05,17.02,17.02,746100.0,10.0806,10.0865,10.0688,10.0688,746100.0
2006-06-12 14:10:00,17.02,17.05,17.02,17.03,410800.0,10.0688,10.0865,10.0688,10.0747,410800.0
2006-06-12 14:15:00,17.02,17.03,17.0,17.0,442100.0,10.0688,10.0747,10.057,10.057,442100.0
2006-06-12 14:20:00,17.01,17.01,16.98,16.99,492900.0,10.0629,10.0629,10.0451,10.051,492900.0
2006-06-12 14:25:00,16.98,17.01,16.98,17.0,788800.0,10.0451,10.0629,10.0451,10.057,788800.0
2006-06-12 14:30:00,17.01,17.05,17.0,17.04,953900.0,10.0629,10.0865,10.057,10.0806,953900.0
2006-06-12 14:35:00,17.04,17.07,17.03,17.04,1142500.0,10.0806,10.0984,10.0747,10.0806,1142500.0
2006-06-12 14:40:00,17.04,17.04,17.02,17.02,477500.0,10.0806,10.0806,10.0688,10.0688,477500.0
2006-06-12 14:45:00,17.02,17.04,17.02,17.03,685600.0,10.0688,10.0806,10.0688,10.0747,685600.0
2006-06-12 14:50:00,17.03,17.04,17.01,17.02,670300.0,10.0747,10.0806,10.0629,10.0688,670300.0
2006-06-12 14:55:00,17.02,17.03,17.02,17.02,496700.0,10.0688,10.0747,10.0688,10.0688,496700.0
2006-06-12 15:00:00,17.02,17.02,16.99,17.0,1058600.0,10.0688,10.0688,10.051,10.057,1058600.0
2006-06-12 15:05:00,17.0,17.01,16.91,16.92,2652600.0,10.057,10.0629,10.0037,10.0096,2652600.0
2006-06-12 15:10:00,16.9,16.95,16.9,16.94,1022300.0,9.9978,10.0274,9.9978,10.0215,1022300.0
2006-06-12 15:15:00,16.94,16.95,16.85,16.87,1554000.0,10.0215,10.0274,9.9682,9.9801,1554000.0
2006-06-12 15:20:00,16.87,16.89,16.79,16.79,1553100.0,9.9801,9.9919,9.9327,9.9327,1553100.0
2006-06-12 15:25:00,16.8,16.87,16.78,16.86,1946400.0,9.9386,9.9801,9.9268,9.9741,1946400.0
2006-06-12 15:30:00,16.87,16.87,16.8,16.82,939900.0,9.9801,9.9801,9.9386,9.9505,939900.0
2006-06-12 15:35:00,16.82,16.85,16.8,16.81,1461000.0,9.9505,9.9682,9.9386,9.9446,1461000.0
2006-06-12 15:40:00,16.81,16.89,16.75,16.76,1392100.0,9.9446,9.9919,9.9091,9.915,1392100.0
2006-06-12 15:45:00,16.76,16.85,16.75,16.85,3201200.0,9.915,9.9682,9.9091,9.9682,3201200.0
2006-06-12 15:50:00,16.85,16.86,16.81,16.86,2481600.0,9.9682,9.9741,9.9446,9.9741,2481600.0
2006-06-12 15:55:00,16.85,16.87,16.83,16.85,3589500.0,9.9682,9.9801,9.9564,9.9682,3589500.0
2006-06-13 09:30:00,16.79,16.85,16.75,16.77,4565500.0,9.9327,9.9682,9.9091,9.9209,4565500.0
2006-06-13 09:35:00,16.77,16.98,16.75,16.96,4117400.0,9.9209,10.0451,9.9091,10.0333,4117400.0
2006-06-13 09:40:00,16.96,17.08,16.93,17.05,2598700.0,10.0333,10.1043,10.0155,10.0865,2598700.0
2006-06-13 09:45:00,17.05,17.09,17.01,17.08,2643700.0,10.0865,10.1102,10.0629,10.1043,2643700.0
2006-06-13 09:50:00,17.09,17.1,17.05,17.05,1921000.0,10.1102,10.1161,10.0865,10.0865,1921000.0
2006-06-13 09:55:00,17.05,17.06,16.96,16.99,2155700.0,10.0865,10.0925,10.0333,10.051,2155700.0
2006-06-13 10:00:00,17.0,17.03,16.98,17.02,1993800.0,10.057,10.0747,10.0451,10.0688,1993800.0
2006-06-13 10:05:00,17.03,17.04,16.96,17.0,1618400.0,10.0747,10.0806,10.0333,10.057,1618400.0
2006-06-13 10:10:00,16.99,17.01,16.96,16.96,1314300.0,10.051,10.0629,10.0333,10.0333,1314300.0
2006-06-13 10:15:00,16.96,16.98,16.92,16.97,1586400.0,10.0333,10.0451,10.0096,10.0392,1586400.0
2006-06-13 10:20:00,16.97,16.98,16.94,16.97,972400.0,10.0392,10.0451,10.0215,10.0392,972400.0
2006-06-13 10:25:00,16.97,17.05,16.96,17.05,1586000.0,10.0392,10.0865,10.0333,10.0865,1586000.0
2006-06-13 10:30:00,17.04,17.07,17.01,17.02,1188800.0,10.0806,10.0984,10.0629,10.0688,1188800.0
2006-06-13 10:35:00,17.02,17.03,16.98,16.98,965600.0,10.0688,10.0747,10.0451,10.0451,965600.0
2006-06-13 10:40:00,16.99,17.0,16.94,16.96,591100.0,10.051,10.057,10.0215,10.0333,591100.0
2006-06-13 10:45:00,16.96,16.96,16.89,16.91,2359800.0,10.0333,10.0333,9.9919,10.0037,2359800.0
2006-06-13 10:50:00,16.9,16.95,16.9,16.95,1434300.0,9.9978,10.0274,9.9978,10.0274,1434300.0
2006-06-13 10:55:00,16.95,16.97,16.94,16.97,879800.0,10.0274,10.0392,10.0215,10.0392,879800.0
2006-06-13 11:00:00,16.97,17.03,16.95,17.01,1924000.0,10.0392,10.0747,10.0274,10.0629,1924000.0
2006-06-13 11:05:00,17.01,17.04,17.01,17.01,1287400.0,10.0629,10.0806,10.0629,10.0629,1287400.0
2006-06-13 11:10:00,17.01,17.03,16.98,17.01,1412900.0,10.0629,10.0747,10.0451,10.0629,1412900.0
2006-06-13 11:15:00,17.01,17.06,17.0,17.05,1358200.0,10.0629,10.0925,10.057,10.0865,1358200.0
2006-06-13 11:20:00,17.05,17.06,17.02,17.06,696400.0,10.0865,10.0925,10.0688,10.0925,696400.0
2006-06-13 11:25:00,17.06,17.12,17.04,17.1,2153300.0,10.0925,10.1279,10.0806,10.1161,2153300.0
2006-06-13 11:30:00,17.1,17.14,17.1,17.13,978100.0,10.1161,10.1398,10.1161,10.1339,978100.0
2006-06-13 11:35:00,17.12,17.14,17.12,17.13,1034000.0,10.1279,10.1398,10.1279,10.1339,1034000.0
2006-06-13 11:40:00,17.12,17.16,17.11,17.13,697200.0,10.1279,10.1516,10.122,10.1339,697200.0
2006-06-13 11:45:00,17.14,17.21,17.13,17.21,1410300.0,10.1398,10.1812,10.1339,10.1812,1410300.0
2006-06-13 11:50:00,17.2,17.21,17.19,17.2,1651900.0,10.1753,10.1812,10.1694,10.1753,1651900.0
2006-06-13 11:55:00,17.2,17.23,17.2,17.23,1004600.0,10.1753,10.193,10.1753,10.193,1004600.0
2006-06-13 12:00:00,17.22,17.24,17.21,17.23,1360800.0,10.1871,10.1989,10.1812,10.193,1360800.0
2006-06-13 12:05:00,17.22,17.24,17.22,17.23,970800.0,10.1871,10.1989,10.1871,10.193,970800.0
2006-06-13 12:10:00,17.23,17.25,17.12,17.23,439300.0,10.193,10.2049,10.1279,10.193,439300.0
2006-06-13 12:15:00,17.23,17.24,17.19,17.21,2672000.0,10.193,10.1989,10.1694,10.1812,2672000.0
2006-06-13 12:20:00,17.2,17.21,17.19,17.2,1041700.0,10.1753,10.1812,10.1694,10.1753,1041700.0
2006-06-13 12:25:00,17.19,17.2,17.19,17.19,354300.0,10.1694,10.1753,10.1694,10.1694,354300.0
2006-06-13 12:30:00,17.19,17.24,17.18,17.24,4718500.0,10.1694,10.1989,10.1634,10.1989,4718500.0
2006-06-13 12:35:00,17.24,17.25,17.21,17.22,1232600.0,10.1989,10.2049,10.1812,10.1871,1232600.0
2006-06-13 12:40:00,17.22,17.25,17.19,17.25,1605000.0,10.1871,10.2049,10.1694,10.2049,1605000.0
2006-06-13 12:45:00,17.24,17.27,17.24,17.25,710600.0,10.1989,10.2167,10.1989,10.2049,710600.0
2006-06-13 12:50:00,17.26,17.27,17.22,17.22,912700.0,10.2108,10.2167,10.1871,10.1871,912700.0
2006-06-13 12:55:00,17.22,17.23,17.22,17.23,845300.0,10.1871,10.193,10.1871,10.193,845300.0
2006-06-13 13:00:00,17.22,17.23,17.21,17.23,1999900.0,10.1871,10.193,10.1812,10.193,1999900.0
2006-06-13 13:05:00,17.23,17.25,17.22,17.22,1989800.0,10.193,10.2049,10.1871,10.1871,1989800.0
2006-06-13 13:10:00,17.23,17.24,17.22,17.24,686700.0,10.193,10.1989,10.1871,10.1989,686700.0
2006-06-13 13:15:00,17.24,17.25,17.23,17.24,1549800.0,10.1989,10.2049,10.193,10.1989,1549800.0
2006-06-13 13:20:00,17.24,17.24,17.22,17.22,1099300.0,10.1989,10.1989,10.1871,10.1871,1099300.0
2006-06-13 13:25:00,17.23,17.25,17.22,17.25,724000.0,10.193,10.2049,10.1871,10.2049,724000.0
2006-06-13 13:30:00,17.25,17.26,17.22,17.24,679900.0,10.2049,10.2108,10.1871,10.1989,679900.0
2006-06-13 13:35:00,17.24,17.24,17.23,17.24,317400.0,10.1989,10.1989,10.193,10.1989,317400.0
2006-06-13 13:40:00,17.24,17.24,17.22,17.24,435000.0,10.1989,10.1989,10.1871,10.1989,435000.0
2006-06-13 13:45:00,17.24,17.27,17.23,17.27,822800.0,10.1989,10.2167,10.193,10.2167,822800.0
2006-06-13 13:50:00,17.27,17.27,17.25,17.25,339300.0,10.2167,10.2167,10.2049,10.2049,339300.0
2006-06-13 13:55:00,17.25,17.26,17.24,17.25,552400.0,10.2049,10.2108,10.1989,10.2049,552400.0
2006-06-13 14:00:00,17.26,17.26,17.21,17.21,493300.0,10.2108,10.2108,10.1812,10.1812,493300.0
2006-06-13 14:05:00,17.22,17.23,17.21,17.22,497400.0,10.1871,10.193,10.1812,10.1871,497400.0
2006-06-13 14:10:00,17.22,17.23,17.22,17.22,1193400.0,10.1871,10.193,10.1871,10.1871,1193400.0
2006-06-13 14:15:00,17.22,17.22,17.2,17.21,928400.0,10.1871,10.1871,10.1753,10.1812,928400.0
2006-06-13 14:20:00,17.21,17.23,17.2,17.21,835000.0,10.1812,10.193,10.1753,10.1812,835000.0
2006-06-13 14:25:00,17.2,17.23,17.19,17.21,944200.0,10.1753,10.193,10.1694,10.1812,944200.0
2006-06-13 14:30:00,17.21,17.22,17.2,17.21,965800.0,10.1812,10.1871,10.1753,10.1812,965800.0
2006-06-13 14:35:00,17.21,17.21,17.18,17.21,1378600.0,10.1812,10.1812,10.1634,10.1812,1378600.0
2006-06-13 14:40:00,17.2,17.22,17.19,17.21,1105100.0,10.1753,10.1871,10.1694,10.1812,1105100.0
2006-06-13 14:45:00,17.21,17.21,17.15,17.16,1695500.0,10.1812,10.1812,10.1457,10.1516,1695500.0
2006-06-13 14:50:00,17.16,17.17,17.13,17.15,2253700.0,10.1516,10.1575,10.1339,10.1457,2253700.0
2006-06-13 14:55:00,17.16,17.17,17.13,17.15,856200.0,10.1516,10.1575,10.1339,10.1457,856200.0
2006-06-13 15:00:00,17.15,17.15,17.09,17.11,1294600.0,10.1457,10.1457,10.1102,10.122,1294600.0
2006-06-13 15:05:00,17.11,17.15,17.1,17.13,1854700.0,10.122,10.1457,10.1161,10.1339,1854700.0
2006-06-13 15:10:00,17.14,17.14,17.12,17.13,1602500.0,10.1398,10.1398,10.1279,10.1339,1602500.0
2006-06-13 15:15:00,17.13,17.18,17.11,17.16,1612600.0,10.1339,10.1634,10.122,10.1516,1612600.0
2006-06-13 15:20:00,17.16,17.17,17.13,17.15,993400.0,10.1516,10.1575,10.1339,10.1457,993400.0
2006-06-13 15:25:00,17.15,17.28,17.15,17.26,1962800.0,10.1457,10.2226,10.1457,10.2108,1962800.0
2006-06-13 15:30:00,17.26,17.27,17.22,17.26,1219200.0,10.2108,10.2167,10.1871,10.2108,1219200.0
2006-06-13 15:35:00,17.26,17.29,17.22,17.23,1279000.0,10.2108,10.2285,10.1871,10.193,1279000.0
2006-06-13 15:40:00,17.23,17.27,17.18,17.2,1857900.0,10.193,10.2167,10.1634,10.1753,1857900.0
2006-06-13 15:45:00,17.19,17.27,17.15,17.16,2595100.0,10.1694,10.2167,10.1457,10.1516,2595100.0
2006-06-13 15:50:00,17.16,17.26,17.15,17.17,2559300.0,10.1516,10.2108,10.1457,10.1575,2559300.0
2006-06-13 15:55:00,17.17,17.27,17.11,17.11,2122300.0,10.1575,10.2167,10.122,10.122,2122300.0
2006-06-14 09:30:00,17.5,17.61,17.49,17.59,4701000.0,10.3527,10.4178,10.3468,10.406,4701000.0
2006-06-14 09:35:00,17.59,17.7,17.58,17.68,3390900.0,10.406,10.4711,10.4001,10.4592,3390900.0
2006-06-14 09:40:00,17.68,17.73,17.62,17.7,3720700.0,10.4592,10.4888,10.4237,10.4711,3720700.0
2006-06-14 09:45:00,17.7,17.79,17.69,17.75,4191700.0,10.4711,10.5243,10.4652,10.5006,4191700.0
2006-06-14 09:50:00,17.76,17.85,17.75,17.84,4018700.0,10.5066,10.5598,10.5006,10.5539,4018700.0
2006-06-14 09:55:00,17.83,17.84,17.74,17.74,2617900.0,10.548,10.5539,10.4947,10.4947,2617900.0
2006-06-14 10:00:00,17.74,17.79,17.73,17.78,2596800.0,10.4947,10.5243,10.4888,10.5184,2596800.0
2006-06-14 10:05:00,17.78,17.8,17.74,17.77,4046500.0,10.5184,10.5302,10.4947,10.5125,4046500.0
2006-06-14 10:10:00,17.76,17.8,17.74,17.79,3784300.0,10.5066,10.5302,10.4947,10.5243,3784300.0
2006-06-14 10:15:00,17.8,17.83,17.79,17.82,2462900.0,10.5302,10.548,10.5243,10.5421,2462900.0
2006-06-14 10:20:00,17.81,17.84,17.8,17.81,1835900.0,10.5361,10.5539,10.5302,10.5361,1835900.0
2006-06-14 10:25:00,17.81,17.82,17.75,17.76,1522800.0,10.5361,10.5421,10.5006,10.5066,1522800.0
2006-06-14 10:30:00,17.76,17.8,17.74,17.8,2450500.0,10.5066,10.5302,10.4947,10.5302,2450500.0
2006-06-14 10:35:00,17.8,17.81,17.73,17.73,1657400.0,10.5302,10.5361,10.4888,10.4888,1657400.0
2006-06-14 10:40:00,17.73,17.76,17.72,17.75,1356600.0,10.4888,10.5066,10.4829,10.5006,1356600.0
2006-06-14 10:45:00,17.75,17.78,17.73,17.78,1119500.0,10.5006,10.5184,10.4888,10.5184,1119500.0
2006-06-14 10:50:00,17.77,17.83,17.76,17.81,921800.0,10.5125,10.548,10.5066,10.5361,921800.0
2006-06-14 10:55:00,17.8,17.81,17.75,17.76,700800.0,10.5302,10.5361,10.5006,10.5066,700800.0
2006-06-14 11:00:00,17.77,17.78,17.7,17.7,1061100.0,10.5125,10.5184,10.4711,10.4711,1061100.0
2006-06-14 11:05:00,17.7,17.71,17.68,17.69,1941300.0,10.4711,10.477,10.4592,10.4652,1941300.0
2006-06-14 11:10:00,17.7,17.75,17.69,17.74,1447900.0,10.4711,10.5006,10.4652,10.4947,1447900.0
2006-06-14 11:15:00,17.74,17.8,17.73,17.76,1160500.0,10.4947,10.5302,10.4888,10.5066,1160500.0
2006-06-14 11:20:00,17.76,17.78,17.75,17.77,1024500.0,10.5066,10.5184,10.5006,10.5125,1024500.0
2006-06-14 11:25:00,17.78,17.8,17.75,17.79,1058400.0,10.5184,10.5302,10.5006,10.5243,1058400.0
2006-06-14 11:30:00,17.79,17.82,17.78,17.8,1093800.0,10.5243,10.5421,10.5184,10.5302,1093800.0
2006-06-14 11:35:00,17.8,17.84,17.75,17.79,1548200.0,10.5302,10.5539,10.5006,10.5243,1548200.0
2006-06-14 11:40:00,17.79,17.82,17.79,17.81,1079000.0,10.5243,10.5421,10.5243,10.5361,1079000.0
2006-06-14 11:45:00,17.81,17.83,17.8,17.8,331100.0,10.5361,10.548,10.5302,10.5302,331100.0
2006-06-14 11:50:00,17.8,17.81,17.79,17.79,481900.0,10.5302,10.5361,10.5243,10.5243,481900.0
2006-06-14 11:55:00,17.79,17.81,17.78,17.8,1120400.0,10.5243,10.5361,10.5184,10.5302,1120400.0
2006-06-14 12:00:00,17.8,17.81,17.79,17.8,425100.0,10.5302,10.5361,10.5243,10.5302,425100.0
2006-06-14 12:05:00,17.79,17.8,17.79,17.79,260000.0,10.5243,10.5302,10.5243,10.5243,260000.0
2006-06-14 12:10:00,17.8,17.8,17.78,17.78,284000.0,10.5302,10.5302,10.5184,10.5184,284000.0
2006-06-14 12:15:00,17.78,17.79,17.77,17.79,493800.0,10.5184,10.5243,10.5125,10.5243,493800.0
2006-06-14 12:20:00,17.79,17.79,17.78,17.79,319400.0,10.5243,10.5243,10.5184,10.5243,319400.0
2006-06-14 12:25:00,17.79,17.8,17.78,17.8,741000.0,10.5243,10.5302,10.5184,10.5302,741000.0
2006-06-14 12:30:00,17.8,17.8,17.79,17.79,177800.0,10.5302,10.5302,10.5243,10.5243,177800.0
2006-06-14 12:35:00,17.79,17.8,17.73,17.75,1069800.0,10.5243,10.5302,10.4888,10.5006,1069800.0
2006-06-14 12:40:00,17.75,17.75,17.73,17.74,355600.0,10.5006,10.5006,10.4888,10.4947,355600.0
2006-06-14 12:45:00,17.74,17.78,17.67,17.68,1514200.0,10.4947,10.5184,10.4533,10.4592,1514200.0
2006-06-14 12:50:00,17.68,17.74,17.65,17.71,2039800.0,10.4592,10.4947,10.4415,10.477,2039800.0
2006-06-14 12:55:00,17.72,17.74,17.72,17.73,475300.0,10.4829,10.4947,10.4829,10.4888,475300.0
2006-06-14 13:00:00,17.74,17.74,17.71,17.72,889300.0,10.4947,10.4947,10.477,10.4829,889300.0
2006-06-14 13:05:00,17.73,17.75,17.69,17.71,1236600.0,10.4888,10.5006,10.4652,10.477,1236600.0
2006-06-14 13:10:00,17.71,17.74,17.7,17.74,890100.0,10.477,10.4947,10.4711,10.4947,890100.0
2006-06-14 13:15:00,17.74,17.74,17.69,17.71,971400.0,10.4947,10.4947,10.4652,10.477,971400.0
2006-06-14 13:20:00,17.72,17.74,17.7,17.71,754400.0,10.4829,10.4947,10.4711,10.477,754400.0
2006-06-14 13:25:00,17.71,17.72,17.66,17.7,1172900.0,10.477,10.4829,10.4474,10.4711,1172900.0
2006-06-14 13:30:00,17.7,17.71,17.65,17.66,620700.0,10.4711,10.477,10.4415,10.4474,620700.0
2006-06-14 13:35:00,17.65,17.67,17.64,17.64,547100.0,10.4415,10.4533,10.4356,10.4356,547100.0
2006-06-14 13:40:00,17.64,17.65,17.62,17.64,1030100.0,10.4356,10.4415,10.4237,10.4356,1030100.0
2006-06-14 13:45:00,17.64,17.67,17.62,17.64,1085000.0,10.4356,10.4533,10.4237,10.4356,1085000.0
2006-06-14 13:50:00,17.64,17.7,17.63,17.66,968300.0,10.4356,10.4711,10.4297,10.4474,968300.0
2006-06-14 13:55:00,17.66,17.73,17.66,17.73,451500.0,10.4474,10.4888,10.4474,10.4888,451500.0
2006-06-14 14:00:00,17.72,17.76,17.71,17.72,1138600.0,10.4829,10.5066,10.477,10.4829,1138600.0
2006-06-14 14:05:00,17.72,17.75,17.72,17.75,1129900.0,10.4829,10.5006,10.4829,10.5006,1129900.0
2006-06-14 14:10:00,17.75,17.75,17.71,17.71,503500.0,10.5006,10.5006,10.477,10.477,503500.0
2006-06-14 14:15:00,17.72,17.72,17.69,17.69,668100.0,10.4829,10.4829,10.4652,10.4652,668100.0
2006-06-14 14:20:00,17.7,17.74,17.69,17.71,770800.0,10.4711,10.4947,10.4652,10.477,770800.0
2006-06-14 14:25:00,17.71,17.71,17.65,17.67,1414000.0,10.477,10.477,10.4415,10.4533,1414000.0
2006-06-14 14:30:00,17.67,17.7,17.65,17.66,926400.0,10.4533,10.4711,10.4415,10.4474,926400.0
2006-06-14 14:35:00,17.65,17.66,17.63,17.63,1068700.0,10.4415,10.4474,10.4297,10.4297,1068700.0
2006-06-14 14:40:00,17.64,17.66,17.6,17.6,1415500.0,10.4356,10.4474,10.4119,10.4119,1415500.0
2006-06-14 14:45:00,17.6,17.62,17.53,17.57,1774500.0,10.4119,10.4237,10.3705,10.3942,1774500.0
2006-06-14 14:50:00,17.57,17.7,17.55,17.6,1226900.0,10.3942,10.4711,10.3823,10.4119,1226900.0
2006-06-14 14:55:00,17.61,17.62,17.57,17.59,795700.0,10.4178,10.4237,10.3942,10.406,795700.0
2006-06-14 15:00:00,17.59,17.59,17.54,17.58,922700.0,10.406,10.406,10.3764,10.4001,922700.0
2006-06-14 15:05:00,17.58,17.61,17.57,17.58,843500.0,10.4001,10.4178,10.3942,10.4001,843500.0
2006-06-14 15:10:00,17.58,17.6,17.56,17.59,1507100.0,10.4001,10.4119,10.3882,10.406,1507100.0
2006-06-14 15:15:00,17.59,17.59,17.55,17.57,1293800.0,10.406,10.406,10.3823,10.3942,1293800.0
2006-06-14 15:20:00,17.57,17.6,17.52,17.53,1751500.0,10.3942,10.4119,10.3646,10.3705,1751500.0
2006-06-14 15:25:00,17.52,17.55,17.52,17.53,1220700.0,10.3646,10.3823,10.3646,10.3705,1220700.0
2006-06-14 15:30:00,17.53,17.6,17.53,17.6,1098900.0,10.3705,10.4119,10.3705,10.4119,1098900.0
2006-06-14 15:35:00,17.59,17.62,17.59,17.61,1883400.0,10.406,10.4237,10.406,10.4178,1883400.0
2006-06-14 15:40:00,17.61,17.62,17.56,17.58,943300.0,10.4178,10.4237,10.3882,10.4001,943300.0
2006-06-14 15:45:00,17.58,17.65,17.58,17.64,1754500.0,10.4001,10.4415,10.4001,10.4356,1754500.0
2006-06-14 15:50:00,17.65,17.74,17.64,17.74,2215200.0,10.4415,10.4947,10.4356,10.4947,2215200.0
2006-06-14 15:55:00,17.74,17.76,17.7,17.73,4340500.0,10.4947,10.5066,10.4711,10.4888,4340500.0
2006-06-15 09:30:00,17.81,17.91,17.77,17.9,3375000.0,10.5361,10.5953,10.5125,10.5894,3375000.0
2006-06-15 09:35:00,17.9,17.93,17.82,17.91,1741500.0,10.5894,10.6071,10.5421,10.5953,1741500.0
2006-06-15 09:40:00,17.91,17.93,17.87,17.88,1943800.0,10.5953,10.6071,10.5716,10.5776,1943800.0
2006-06-15 09:45:00,17.88,17.92,17.87,17.91,951500.0,10.5776,10.6012,10.5716,10.5953,951500.0
2006-06-15 09:50:00,17.91,17.92,17.86,17.9,1880600.0,10.5953,10.6012,10.5657,10.5894,1880600.0
2006-06-15 09:55:00,17.9,17.9,17.8,17.85,1929400.0,10.5894,10.5894,10.5302,10.5598,1929400.0
2006-06-15 10:00:00,17.85,17.85,17.81,17.84,1239100.0,10.5598,10.5598,10.5361,10.5539,1239100.0
2006-06-15 10:05:00,17.84,17.87,17.83,17.85,1056100.0,10.5539,10.5716,10.548,10.5598,1056100.0
2006-06-15 10:10:00,17.84,17.87,17.84,17.87,571800.0,10.5539,10.5716,10.5539,10.5716,571800.0
2006-06-15 10:15:00,17.87,17.88,17.84,17.85,697700.0,10.5716,10.5776,10.5539,10.5598,697700.0
2006-06-15 10:20:00,17.85,17.88,17.84,17.87,433600.0,10.5598,10.5776,10.5539,10.5716,433600.0
2006-06-15 10:25:00,17.88,17.91,17.87,17.9,1074800.0,10.5776,10.5953,10.5716,10.5894,1074800.0
2006-06-15 10:30:00,17.9,17.91,17.88,17.9,637600.0,10.5894,10.5953,10.5776,10.5894,637600.0
2006-06-15 10:35:00,17.91,17.91,17.89,17.89,446600.0,10.5953,10.5953,10.5835,10.5835,446600.0
2006-06-15 10:40:00,17.9,17.92,17.89,17.91,724100.0,10.5894,10.6012,10.5835,10.5953,724100.0
2006-06-15 10:45:00,17.91,17.92,17.91,17.91,669200.0,10.5953,10.6012,10.5953,10.5953,669200.0
2006-06-15 10:50:00,17.91,17.92,17.9,17.91,499300.0,10.5953,10.6012,10.5894,10.5953,499300.0
2006-06-15 10:55:00,17.91,17.93,17.91,17.91,464800.0,10.5953,10.6071,10.5953,10.5953,464800.0
2006-06-15 11:00:00,17.91,17.93,17.91,17.92,319300.0,10.5953,10.6071,10.5953,10.6012,319300.0
2006-06-15 11:05:00,17.93,17.96,17.92,17.93,1339200.0,10.6071,10.6249,10.6012,10.6071,1339200.0
2006-06-15 11:10:00,17.93,17.95,17.93,17.95,371400.0,10.6071,10.619,10.6071,10.619,371400.0
2006-06-15 11:15:00,17.95,17.98,17.93,17.95,481300.0,10.619,10.6367,10.6071,10.619,481300.0
2006-06-15 11:20:00,17.95,17.97,17.94,17.96,618700.0,10.619,10.6308,10.613,10.6249,618700.0
2006-06-15 11:25:00,17.96,17.96,17.93,17.94,604900.0,10.6249,10.6249,10.6071,10.613,604900.0
2006-06-15 11:30:00,17.93,17.93,17.9,17.91,788800.0,10.6071,10.6071,10.5894,10.5953,788800.0
2006-06-15 11:35:00,17.92,17.92,17.88,17.91,233200.0,10.6012,10.6012,10.5776,10.5953,233200.0
2006-06-15 11:40:00,17.91,17.92,17.91,17.92,155600.0,10.5953,10.6012,10.5953,10.6012,155600.0
2006-06-15 11:45:00,17.91,17.92,17.91,17.92,183900.0,10.5953,10.6012,10.5953,10.6012,183900.0
2006-06-15 11:50:00,17.92,17.94,17.91,17.93,521200.0,10.6012,10.613,10.5953,10.6071,521200.0
2006-06-15 11:55:00,17.93,17.94,17.93,17.93,165300.0,10.6071,10.613,10.6071,10.6071,165300.0
2006-06-15 12:00:00,17.93,17.94,17.91,17.91,375200.0,10.6071,10.613,10.5953,10.5953,375200.0
2006-06-15 12:05:00,17.91,17.93,17.89,17.92,271700.0,10.5953,10.6071,10.5835,10.6012,271700.0
2006-06-15 12:10:00,17.92,17.94,17.92,17.94,185400.0,10.6012,10.613,10.6012,10.613,185400.0
2006-06-15 12:15:00,17.93,17.94,17.92,17.93,505400.0,10.6071,10.613,10.6012,10.6071,505400.0
2006-06-15 12:20:00,17.93,17.95,17.93,17.94,402800.0,10.6071,10.619,10.6071,10.613,402800.0
2006-06-15 12:25:00,17.93,17.94,17.93,17.93,126400.0,10.6071,10.613,10.6071,10.6071,126400.0
2006-06-15 12:30:00,17.93,17.94,17.93,17.93,127100.0,10.6071,10.613,10.6071,10.6071,127100.0
2006-06-15 12:35:00,17.93,17.94,17.93,17.94,83300.0,10.6071,10.613,10.6071,10.613,83300.0
2006-06-15 12:40:00,17.93,17.94,17.93,17.93,102300.0,10.6071,10.613,10.6071,10.6071,102300.0
2006-06-15 12:45:00,17.93,17.94,17.93,17.93,158300.0,10.6071,10.613,10.6071,10.6071,158300.0
2006-06-15 12:50:00,17.94,17.95,17.92,17.95,670100.0,10.613,10.619,10.6012,10.619,670100.0
2006-06-15 12:55:00,17.94,17.95,17.94,17.94,100400.0,10.613,10.619,10.613,10.613,100400.0
2006-06-15 13:00:00,17.94,17.97,17.94,17.97,675300.0,10.613,10.6308,10.613,10.6308,675300.0
2006-06-15 13:05:00,17.97,17.98,17.94,17.95,3275200.0,10.6308,10.6367,10.613,10.619,3275200.0
2006-06-15 13:10:00,17.95,17.97,17.94,17.96,900100.0,10.619,10.6308,10.613,10.6249,900100.0
2006-06-15 13:15:00,17.96,17.97,17.96,17.96,113700.0,10.6249,10.6308,10.6249,10.6249,113700.0
2006-06-15 13:20:00,17.97,17.98,17.96,17.96,312600.0,10.6308,10.6367,10.6249,10.6249,312600.0
2006-06-15 13:25:00,17.96,17.97,17.94,17.94,229400.0,10.6249,10.6308,10.613,10.613,229400.0
2006-06-15 13:30:00,17.95,17.95,17.91,17.92,509600.0,10.619,10.619,10.5953,10.6012,509600.0
2006-06-15 13:35:00,17.92,17.92,17.91,17.92,207600.0,10.6012,10.6012,10.5953,10.6012,207600.0
2006-06-15 13:40:00,17.91,17.94,17.91,17.93,299500.0,10.5953,10.613,10.5953,10.6071,299500.0
2006-06-15 13:45:00,17.94,17.96,17.92,17.95,504000.0,10.613,10.6249,10.6012,10.619,504000.0
2006-06-15 13:50:00,17.95,17.96,17.94,17.95,172900.0,10.619,10.6249,10.613,10.619,172900.0
2006-06-15 13:55:00,17.95,17.96,17.94,17.96,151900.0,10.619,10.6249,10.613,10.6249,151900.0
2006-06-15 14:00:00,17.96,17.97,17.95,17.97,242000.0,10.6249,10.6308,10.619,10.6308,242000.0
2006-06-15 14:05:00,17.96,17.99,17.96,17.96,739500.0,10.6249,10.6426,10.6249,10.6249,739500.0
2006-06-15 14:10:00,17.97,18.0,17.94,17.99,1446900.0,10.6308,10.6485,10.613,10.6426,1446900.0
2006-06-15 14:15:00,18.0,18.02,17.99,18.0,653900.0,10.6485,10.6604,10.6426,10.6485,653900.0
2006-06-15 14:20:00,18.01,18.08,18.0,18.06,1722500.0,10.6545,10.6959,10.6485,10.684,1722500.0
2006-06-15 14:25:00,18.07,18.07,18.05,18.05,293200.0,10.69,10.69,10.6781,10.6781,293200.0
2006-06-15 14:30:00,18.06,18.09,18.05,18.07,617400.0,10.684,10.7018,10.6781,10.69,617400.0
2006-06-15 14:35:00,18.07,18.09,18.05,18.08,576400.0,10.69,10.7018,10.6781,10.6959,576400.0
2006-06-15 14:40:00,18.09,18.09,18.07,18.08,621900.0,10.7018,10.7018,10.69,10.6959,621900.0
2006-06-15 14:45:00,18.08,18.09,18.05,18.05,662200.0,10.6959,10.7018,10.6781,10.6781,662200.0
2006-06-15 14:50:00,18.05,18.09,18.05,18.08,472800.0,10.6781,10.7018,10.6781,10.6959,472800.0
2006-06-15 14:55:00,18.08,18.08,18.06,18.06,320300.0,10.6959,10.6959,10.684,10.684,320300.0
2006-06-15 15:00:00,18.07,18.07,18.05,18.05,260000.0,10.69,10.69,10.6781,10.6781,260000.0
2006-06-15 15:05:00,18.05,18.06,18.02,18.02,725400.0,10.6781,10.684,10.6604,10.6604,725400.0
2006-06-15 15:10:00,18.02,18.05,18.02,18.05,434800.0,10.6604,10.6781,10.6604,10.6781,434800.0
2006-06-15 15:15:00,18.05,18.09,18.05,18.07,735400.0,10.6781,10.7018,10.6781,10.69,735400.0
2006-06-15 15:20:00,18.07,18.1,18.07,18.09,756900.0,10.69,10.7077,10.69,10.7018,756900.0
2006-06-15 15:25:00,18.09,18.11,18.07,18.08,1088000.0,10.7018,10.7136,10.69,10.6959,1088000.0
2006-06-15 15:30:00,18.07,18.11,18.05,18.1,1871600.0,10.69,10.7136,10.6781,10.7077,1871600.0
2006-06-15 15:35:00,18.1,18.11,18.07,18.07,1130600.0,10.7077,10.7136,10.69,10.69,1130600.0
2006-06-15 15:40:00,18.07,18.11,18.07,18.1,1162000.0,10.69,10.7136,10.69,10.7077,1162000.0
2006-06-15 15:45:00,18.1,18.13,18.1,18.11,1369700.0,10.7077,10.7254,10.7077,10.7136,1369700.0
2006-06-15 15:50:00,18.11,18.12,18.06,18.06,1557700.0,10.7136,10.7195,10.684,10.684,1557700.0
2006-06-15 15:55:00,18.06,18.17,18.06,18.11,2331900.0,10.684,10.7491,10.684,10.7136,2331900.0
2006-06-16 09:30:00,18.06,18.25,18.04,18.12,18298300.0,10.684,10.7964,10.6722,10.7195,18298300.0
2006-06-16 09:35:00,18.12,18.22,18.11,18.19,1445200.0,10.7195,10.7787,10.7136,10.7609,1445200.0
2006-06-16 09:40:00,18.19,18.24,18.17,18.22,971300.0,10.7609,10.7905,10.7491,10.7787,971300.0
2006-06-16 09:45:00,18.21,18.28,18.05,18.25,1897800.0,10.7728,10.8142,10.6781,10.7964,1897800.0
2006-06-16 09:50:00,18.25,18.38,18.23,18.34,3378500.0,10.7964,10.8733,10.7846,10.8497,3378500.0
2006-06-16 09:55:00,18.35,18.46,18.35,18.44,2495400.0,10.8556,10.9207,10.8556,10.9088,2495400.0
2006-06-16 10:00:00,18.44,18.47,18.4,18.41,1810000.0,10.9088,10.9266,10.8852,10.8911,1810000.0
2006-06-16 10:05:00,18.42,18.42,18.35,18.36,2951200.0,10.897,10.897,10.8556,10.8615,2951200.0
2006-06-16 10:10:00,18.36,18.41,18.36,18.37,1266100.0,10.8615,10.8911,10.8615,10.8674,1266100.0
2006-06-16 10:15:00,18.37,18.45,18.37,18.41,1451600.0,10.8674,10.9148,10.8674,10.8911,1451600.0
2006-06-16 10:20:00,18.41,18.42,18.39,18.4,897100.0,10.8911,10.897,10.8793,10.8852,897100.0
2006-06-16 10:25:00,18.4,18.41,18.31,18.32,862200.0,10.8852,10.8911,10.8319,10.8378,862200.0
2006-06-16 10:30:00,18.32,18.34,18.28,18.28,1543300.0,10.8378,10.8497,10.8142,10.8142,1543300.0
2006-06-16 10:35:00,18.28,18.36,18.28,18.34,1485100.0,10.8142,10.8615,10.8142,10.8497,1485100.0
2006-06-16 10:40:00,18.35,18.36,18.32,18.32,672100.0,10.8556,10.8615,10.8378,10.8378,672100.0
2006-06-16 10:45:00,18.32,18.33,18.26,18.27,1237400.0,10.8378,10.8438,10.8024,10.8083,1237400.0
2006-06-16 10:50:00,18.27,18.31,18.25,18.29,1236700.0,10.8083,10.8319,10.7964,10.8201,1236700.0
2006-06-16 10:55:00,18.29,18.29,18.24,18.28,630600.0,10.8201,10.8201,10.7905,10.8142,630600.0
2006-06-16 11:00:00,18.27,18.31,18.26,18.3,945200.0,10.8083,10.8319,10.8024,10.826,945200.0
2006-06-16 11:05:00,18.3,18.34,18.29,18.31,906500.0,10.826,10.8497,10.8201,10.8319,906500.0
2006-06-16 11:10:00,18.32,18.32,18.28,18.29,629800.0,10.8378,10.8378,10.8142,10.8201,629800.0
2006-06-16 11:15:00,18.29,18.31,18.29,18.31,409100.0,10.8201,10.8319,10.8201,10.8319,409100.0
2006-06-16 11:20:00,18.31,18.31,18.25,18.25,659400.0,10.8319,10.8319,10.7964,10.7964,659400.0
2006-06-16 11:25:00,18.25,18.3,18.23,18.24,449900.0,10.7964,10.826,10.7846,10.7905,449900.0
2006-06-16 11:30:00,18.24,18.28,18.24,18.27,522900.0,10.7905,10.8142,10.7905,10.8083,522900.0
2006-06-16 11:35:00,18.27,18.33,18.26,18.33,766400.0,10.8083,10.8438,10.8024,10.8438,766400.0
2006-06-16 11:40:00,18.33,18.35,18.3,18.35,990600.0,10.8438,10.8556,10.826,10.8556,990600.0
2006-06-16 11:45:00,18.35,18.38,18.35,18.36,1238300.0,10.8556,10.8733,10.8556,10.8615,1238300.0
2006-06-16 11:50:00,18.37,18.4,18.35,18.39,515200.0,10.8674,10.8852,10.8556,10.8793,515200.0
2006-06-16 11:55:00,18.39,18.39,18.37,18.38,405300.0,10.8793,10.8793,10.8674,10.8733,405300.0
2006-06-16 12:00:00,18.38,18.4,18.37,18.39,636600.0,10.8733,10.8852,10.8674,10.8793,636600.0
2006-06-16 12:05:00,18.38,18.39,18.38,18.39,139400.0,10.8733,10.8793,10.8733,10.8793,139400.0
2006-06-16 12:10:00,18.38,18.4,18.36,18.36,357900.0,10.8733,10.8852,10.8615,10.8615,357900.0
2006-06-16 12:15:00,18.36,18.37,18.33,18.35,384800.0,10.8615,10.8674,10.8438,10.8556,384800.0
2006-06-16 12:20:00,18.34,18.35,18.29,18.29,407600.0,10.8497,10.8556,10.8201,10.8201,407600.0
2006-06-16 12:25:00,18.29,18.3,18.28,18.3,382500.0,10.8201,10.826,10.8142,10.826,382500.0
2006-06-16 12:30:00,18.3,18.3,18.26,18.27,619000.0,10.826,10.826,10.8024,10.8083,619000.0
2006-06-16 12:35:00,18.26,18.28,18.25,18.26,917300.0,10.8024,10.8142,10.7964,10.8024,917300.0
2006-06-16 12:40:00,18.27,18.27,18.05,18.27,592700.0,10.8083,10.8083,10.6781,10.8083,592700.0
2006-06-16 12:45:00,18.27,18.28,18.25,18.26,668900.0,10.8083,10.8142,10.7964,10.8024,668900.0
2006-06-16 12:50:00,18.25,18.28,18.25,18.28,474000.0,10.7964,10.8142,10.7964,10.8142,474000.0
2006-06-16 12:55:00,18.28,18.29,18.27,18.29,784300.0,10.8142,10.8201,10.8083,10.8201,784300.0
2006-06-16 13:00:00,18.29,18.3,18.27,18.3,458700.0,10.8201,10.826,10.8083,10.826,458700.0
2006-06-16 13:05:00,18.29,18.31,18.29,18.31,523100.0,10.8201,10.8319,10.8201,10.8319,523100.0
2006-06-16 13:10:00,18.31,18.31,18.29,18.3,238600.0,10.8319,10.8319,10.8201,10.826,238600.0
2006-06-16 13:15:00,18.3,18.3,18.29,18.3,99700.0,10.826,10.826,10.8201,10.826,99700.0
2006-06-16 13:20:00,18.3,18.3,18.28,18.29,161800.0,10.826,10.826,10.8142,10.8201,161800.0
2006-06-16 13:25:00,18.29,18.34,18.29,18.33,462300.0,10.8201,10.8497,10.8201,10.8438,462300.0
2006-06-16 13:30:00,18.33,18.33,18.29,18.3,285500.0,10.8438,10.8438,10.8201,10.826,285500.0
2006-06-16 13:35:00,18.3,18.3,18.26,18.29,228400.0,10.826,10.826,10.8024,10.8201,228400.0
2006-06-16 13:40:00,18.29,18.3,18.27,18.28,365600.0,10.8201,10.826,10.8083,10.8142,365600.0
2006-06-16 13:45:00,18.28,18.29,18.28,18.29,277400.0,10.8142,10.8201,10.8142,10.8201,277400.0
2006-06-16 13:50:00,18.28,18.31,18.28,18.3,511000.0,10.8142,10.8319,10.8142,10.826,511000.0
2006-06-16 13:55:00,18.3,18.31,18.3,18.3,118800.0,10.826,10.8319,10.826,10.826,118800.0
2006-06-16 14:00:00,18.3,18.31,18.29,18.3,390000.0,10.826,10.8319,10.8201,10.826,390000.0
2006-06-16 14:05:00,18.3,18.31,18.29,18.29,410000.0,10.826,10.8319,10.8201,10.8201,410000.0
2006-06-16 14:10:00,18.3,18.3,18.28,18.3,375300.0,10.826,10.826,10.8142,10.826,375300.0
2006-06-16 14:15:00,18.3,18.33,18.29,18.33,674700.0,10.826,10.8438,10.8201,10.8438,674700.0
2006-06-16 14:20:00,18.33,18.36,18.32,18.35,1013800.0,10.8438,10.8615,10.8378,10.8556,1013800.0
2006-06-16 14:25:00,18.34,18.35,18.32,18.35,607600.0,10.8497,10.8556,10.8378,10.8556,607600.0
2006-06-16 14:30:00,18.34,18.35,18.33,18.33,185700.0,10.8497,10.8556,10.8438,10.8438,185700.0
2006-06-16 14:35:00,18.33,18.34,18.31,18.34,634700.0,10.8438,10.8497,10.8319,10.8497,634700.0
2006-06-16 14:40:00,18.34,18.4,18.34,18.36,1121800.0,10.8497,10.8852,10.8497,10.8615,1121800.0
2006-06-16 14:45:00,18.35,18.38,18.35,18.37,408400.0,10.8556,10.8733,10.8556,10.8674,408400.0
2006-06-16 14:50:00,18.37,18.39,18.37,18.38,229000.0,10.8674,10.8793,10.8674,10.8733,229000.0
2006-06-16 14:55:00,18.38,18.39,18.38,18.39,285400.0,10.8733,10.8793,10.8733,10.8793,285400.0
2006-06-16 15:00:00,18.38,18.44,18.38,18.4,810700.0,10.8733,10.9088,10.8733,10.8852,810700.0
2006-06-16 15:05:00,18.39,18.43,18.38,18.41,708700.0,10.8793,10.9029,10.8733,10.8911,708700.0
2006-06-16 15:10:00,18.41,18.42,18.04,18.42,370300.0,10.8911,10.897,10.6722,10.897,370300.0
2006-06-16 15:15:00,18.42,18.43,18.38,18.38,630200.0,10.897,10.9029,10.8733,10.8733,630200.0
2006-06-16 15:20:00,18.38,18.39,18.36,18.37,622600.0,10.8733,10.8793,10.8615,10.8674,622600.0
2006-06-16 15:25:00,18.37,18.38,18.34,18.35,991600.0,10.8674,10.8733,10.8497,10.8556,991600.0
2006-06-16 15:30:00,18.36,18.36,18.32,18.35,1094700.0,10.8615,10.8615,10.8378,10.8556,1094700.0
2006-06-16 15:35:00,18.34,18.35,18.28,18.3,1166700.0,10.8497,10.8556,10.8142,10.826,1166700.0
2006-06-16 15:40:00,18.3,18.33,18.05,18.32,1469200.0,10.826,10.8438,10.6781,10.8378,1469200.0
2006-06-16 15:45:00,18.32,18.38,18.31,18.37,1632500.0,10.8378,10.8733,10.8319,10.8674,1632500.0
2006-06-16 15:50:00,18.38,18.38,18.34,18.36,1620800.0,10.8733,10.8733,10.8497,10.8615,1620800.0
2006-06-16 15:55:00,18.36,18.38,18.3,18.31,2033600.0,10.8615,10.8733,10.826,10.8319,2033600.0
2006-06-19 09:30:00,18.51,18.57,18.41,18.52,3156900.0,10.9503,10.9857,10.8911,10.9562,3156900.0
2006-06-19 09:35:00,18.52,18.64,18.5,18.58,2151900.0,10.9562,11.0272,10.9443,10.9917,2151900.0
2006-06-19 09:40:00,18.58,18.59,18.43,18.43,1768200.0,10.9917,10.9976,10.9029,10.9029,1768200.0
2006-06-19 09:45:00,18.44,18.49,18.43,18.49,980600.0,10.9088,10.9384,10.9029,10.9384,980600.0
2006-06-19 09:50:00,18.49,18.52,18.48,18.51,723500.0,10.9384,10.9562,10.9325,10.9503,723500.0
2006-06-19 09:55:00,18.51,18.52,18.46,18.52,1105600.0,10.9503,10.9562,10.9207,10.9562,1105600.0
2006-06-19 10:00:00,18.51,18.52,18.47,18.5,836200.0,10.9503,10.9562,10.9266,10.9443,836200.0
2006-06-19 10:05:00,18.51,18.57,18.51,18.55,879500.0,10.9503,10.9857,10.9503,10.9739,879500.0
2006-06-19 10:10:00,18.54,18.56,18.52,18.52,598300.0,10.968,10.9798,10.9562,10.9562,598300.0
2006-06-19 10:15:00,18.52,18.52,18.45,18.47,1161500.0,10.9562,10.9562,10.9148,10.9266,1161500.0
2006-06-19 10:20:00,18.47,18.49,18.43,18.44,718400.0,10.9266,10.9384,10.9029,10.9088,718400.0
2006-06-19 10:25:00,18.43,18.47,18.41,18.46,1035400.0,10.9029,10.9266,10.8911,10.9207,1035400.0
2006-06-19 10:30:00,18.46,18.49,18.44,18.44,689300.0,10.9207,10.9384,10.9088,10.9088,689300.0
2006-06-19 10:35:00,18.44,18.48,18.43,18.47,615600.0,10.9088,10.9325,10.9029,10.9266,615600.0
2006-06-19 10:40:00,18.46,18.47,18.45,18.46,275900.0,10.9207,10.9266,10.9148,10.9207,275900.0
2006-06-19 10:45:00,18.46,18.5,18.45,18.49,465700.0,10.9207,10.9443,10.9148,10.9384,465700.0
2006-06-19 10:50:00,18.49,18.55,18.49,18.54,1109800.0,10.9384,10.9739,10.9384,10.968,1109800.0
2006-06-19 10:55:00,18.53,18.57,18.52,18.55,528400.0,10.9621,10.9857,10.9562,10.9739,528400.0
2006-06-19 11:00:00,18.55,18.6,18.55,18.59,534600.0,10.9739,11.0035,10.9739,10.9976,534600.0
2006-06-19 11:05:00,18.6,18.6,18.56,18.57,363300.0,11.0035,11.0035,10.9798,10.9857,363300.0
2006-06-19 11:10:00,18.57,18.62,18.56,18.59,1038100.0,10.9857,11.0153,10.9798,10.9976,1038100.0
2006-06-19 11:15:00,18.6,18.6,18.56,18.59,522300.0,11.0035,11.0035,10.9798,10.9976,522300.0
2006-06-19 11:20:00,18.59,18.6,18.54,18.55,608400.0,10.9976,11.0035,10.968,10.9739,608400.0
2006-06-19 11:25:00,18.55,18.57,18.53,18.55,591000.0,10.9739,10.9857,10.9621,10.9739,591000.0
2006-06-19 11:30:00,18.55,18.58,18.52,18.52,944500.0,10.9739,10.9917,10.9562,10.9562,944500.0
2006-06-19 11:35:00,18.52,18.54,18.51,18.52,489100.0,10.9562,10.968,10.9503,10.9562,489100.0
2006-06-19 11:40:00,18.52,18.59,18.51,18.56,1226300.0,10.9562,10.9976,10.9503,10.9798,1226300.0
2006-06-19 11:45:00,18.56,18.6,18.56,18.59,648900.0,10.9798,11.0035,10.9798,10.9976,648900.0
2006-06-19 11:50:00,18.58,18.6,18.57,18.58,465500.0,10.9917,11.0035,10.9857,10.9917,465500.0
2006-06-19 11:55:00,18.58,18.59,18.56,18.58,589500.0,10.9917,10.9976,10.9798,10.9917,589500.0
2006-06-19 12:00:00,18.58,18.61,18.58,18.6,659500.0,10.9917,11.0094,10.9917,11.0035,659500.0
2006-06-19 12:05:00,18.59,18.61,18.58,18.6,666200.0,10.9976,11.0094,10.9917,11.0035,666200.0
2006-06-19 12:10:00,18.6,18.6,18.59,18.59,254400.0,11.0035,11.0035,10.9976,10.9976,254400.0
2006-06-19 12:15:00,18.6,18.6,18.57,18.58,482400.0,11.0035,11.0035,10.9857,10.9917,482400.0
2006-06-19 12:20:00,18.57,18.59,18.57,18.57,341900.0,10.9857,10.9976,10.9857,10.9857,341900.0
2006-06-19 12:25:00,18.57,18.59,18.57,18.59,275000.0,10.9857,10.9976,10.9857,10.9976,275000.0
2006-06-19 12:30:00,18.58,18.62,18.58,18.58,132900.0,10.9917,11.0153,10.9917,10.9917,132900.0
2006-06-19 12:35:00,18.59,18.6,18.58,18.59,287700.0,10.9976,11.0035,10.9917,10.9976,287700.0
2006-06-19 12:40:00,18.6,18.63,18.6,18.63,540500.0,11.0035,11.0212,11.0035,11.0212,540500.0
2006-06-19 12:45:00,18.63,18.63,18.62,18.63,136200.0,11.0212,11.0212,11.0153,11.0212,136200.0
2006-06-19 12:50:00,18.63,18.64,18.61,18.62,343700.0,11.0212,11.0272,11.0094,11.0153,343700.0
2006-06-19 12:55:00,18.62,18.63,18.61,18.62,275500.0,11.0153,11.0212,11.0094,11.0153,275500.0
2006-06-19 13:00:00,18.62,18.62,18.57,18.57,481600.0,11.0153,11.0153,10.9857,10.9857,481600.0
2006-06-19 13:05:00,18.57,18.58,18.55,18.57,372800.0,10.9857,10.9917,10.9739,10.9857,372800.0
2006-06-19 13:10:00,18.57,18.58,18.51,18.52,770400.0,10.9857,10.9917,10.9503,10.9562,770400.0
2006-06-19 13:15:00,18.52,18.55,18.52,18.54,644900.0,10.9562,10.9739,10.9562,10.968,644900.0
2006-06-19 13:20:00,18.53,18.54,18.48,18.5,913500.0,10.9621,10.968,10.9325,10.9443,913500.0
2006-06-19 13:25:00,18.51,18.53,18.45,18.53,621400.0,10.9503,10.9621,10.9148,10.9621,621400.0
2006-06-19 13:30:00,18.53,18.53,18.47,18.5,229300.0,10.9621,10.9621,10.9266,10.9443,229300.0
2006-06-19 13:35:00,18.51,18.52,18.48,18.48,651200.0,10.9503,10.9562,10.9325,10.9325,651200.0
2006-06-19 13:40:00,18.48,18.49,18.45,18.47,750200.0,10.9325,10.9384,10.9148,10.9266,750200.0
2006-06-19 13:45:00,18.47,18.49,18.46,18.46,833600.0,10.9266,10.9384,10.9207,10.9207,833600.0
2006-06-19 13:50:00,18.46,18.48,18.44,18.44,492500.0,10.9207,10.9325,10.9088,10.9088,492500.0
2006-06-19 13:55:00,18.44,18.46,18.43,18.45,440000.0,10.9088,10.9207,10.9029,10.9148,440000.0
2006-06-19 14:00:00,18.44,18.45,18.42,18.43,484400.0,10.9088,10.9148,10.897,10.9029,484400.0
2006-06-19 14:05:00,18.43,18.45,18.4,18.4,594600.0,10.9029,10.9148,10.8852,10.8852,594600.0
2006-06-19 14:10:00,18.41,18.43,18.4,18.42,728700.0,10.8911,10.9029,10.8852,10.897,728700.0
2006-06-19 14:15:00,18.42,18.45,18.41,18.42,335600.0,10.897,10.9148,10.8911,10.897,335600.0
2006-06-19 14:20:00,18.42,18.43,18.36,18.36,631200.0,10.897,10.9029,10.8615,10.8615,631200.0
2006-06-19 14:25:00,18.36,18.39,18.34,18.38,1014200.0,10.8615,10.8793,10.8497,10.8733,1014200.0
2006-06-19 14:30:00,18.38,18.38,18.35,18.36,421900.0,10.8733,10.8733,10.8556,10.8615,421900.0
2006-06-19 14:35:00,18.36,18.37,18.35,18.36,410600.0,10.8615,10.8674,10.8556,10.8615,410600.0
2006-06-19 14:40:00,18.36,18.4,18.29,18.3,1120200.0,10.8615,10.8852,10.8201,10.826,1120200.0
2006-06-19 14:45:00,18.3,18.31,18.23,18.24,972900.0,10.826,10.8319,10.7846,10.7905,972900.0
2006-06-19 14:50:00,18.23,18.26,18.23,18.26,638500.0,10.7846,10.8024,10.7846,10.8024,638500.0
2006-06-19 14:55:00,18.25,18.25,18.21,18.22,721900.0,10.7964,10.7964,10.7728,10.7787,721900.0
2006-06-19 15:00:00,18.22,18.26,18.21,18.25,735300.0,10.7787,10.8024,10.7728,10.7964,735300.0
2006-06-19 15:05:00,18.25,18.28,18.24,18.24,552100.0,10.7964,10.8142,10.7905,10.7905,552100.0
2006-06-19 15:10:00,18.25,18.27,18.22,18.24,741700.0,10.7964,10.8083,10.7787,10.7905,741700.0
2006-06-19 15:15:00,18.25,18.31,18.24,18.27,893700.0,10.7964,10.8319,10.7905,10.8083,893700.0
2006-06-19 15:20:00,18.26,18.29,18.25,18.27,536000.0,10.8024,10.8201,10.7964,10.8083,536000.0
2006-06-19 15:25:00,18.27,18.3,18.27,18.3,666000.0,10.8083,10.826,10.8083,10.826,666000.0
2006-06-19 15:30:00,18.29,18.3,18.27,18.29,622100.0,10.8201,10.826,10.8083,10.8201,622100.0
2006-06-19 15:35:00,18.3,18.32,18.28,18.28,833100.0,10.826,10.8378,10.8142,10.8142,833100.0
2006-06-19 15:40:00,18.28,18.29,18.22,18.22,730400.0,10.8142,10.8201,10.7787,10.7787,730400.0
2006-06-19 15:45:00,18.22,18.24,18.2,18.22,837000.0,10.7787,10.7905,10.7669,10.7787,837000.0
2006-06-19 15:50:00,18.23,18.25,18.2,18.24,1219800.0,10.7846,10.7964,10.7669,10.7905,1219800.0
2006-06-19 15:55:00,18.24,18.28,18.22,18.23,1827700.0,10.7905,10.8142,10.7787,10.7846,1827700.0
2006-06-20 09:30:00,18.28,18.33,18.22,18.23,1774200.0,10.8142,10.8438,10.7787,10.7846,1774200.0
2006-06-20 09:35:00,18.22,18.36,18.22,18.36,1243700.0,10.7787,10.8615,10.7787,10.8615,1243700.0
2006-06-20 09:40:00,18.36,18.37,18.32,18.32,757300.0,10.8615,10.8674,10.8378,10.8378,757300.0
2006-06-20 09:45:00,18.32,18.33,18.22,18.26,1125400.0,10.8378,10.8438,10.7787,10.8024,1125400.0
2006-06-20 09:50:00,18.25,18.31,18.25,18.29,785800.0,10.7964,10.8319,10.7964,10.8201,785800.0
2006-06-20 09:55:00,18.29,18.29,18.24,18.28,667800.0,10.8201,10.8201,10.7905,10.8142,667800.0
2006-06-20 10:00:00,18.28,18.29,18.26,18.26,1400100.0,10.8142,10.8201,10.8024,10.8024,1400100.0
2006-06-20 10:05:00,18.27,18.28,18.19,18.2,1007500.0,10.8083,10.8142,10.7609,10.7669,1007500.0
2006-06-20 10:10:00,18.2,18.23,18.17,18.22,1131800.0,10.7669,10.7846,10.7491,10.7787,1131800.0
2006-06-20 10:15:00,18.22,18.27,18.22,18.24,895100.0,10.7787,10.8083,10.7787,10.7905,895100.0
2006-06-20 10:20:00,18.23,18.24,18.17,18.19,740500.0,10.7846,10.7905,10.7491,10.7609,740500.0
2006-06-20 10:25:00,18.18,18.2,18.13,18.16,1236400.0,10.755,10.7669,10.7254,10.7432,1236400.0
2006-06-20 10:30:00,18.17,18.19,18.15,18.15,847700.0,10.7491,10.7609,10.7373,10.7373,847700.0
2006-06-20 10:35:00,18.15,18.18,18.13,18.17,821800.0,10.7373,10.755,10.7254,10.7491,821800.0
2006-06-20 10:40:00,18.17,18.18,18.14,18.14,595500.0,10.7491,10.755,10.7314,10.7314,595500.0
2006-06-20 10:45:00,18.15,18.15,18.07,18.1,1246400.0,10.7373,10.7373,10.69,10.7077,1246400.0
2006-06-20 10:50:00,18.1,18.18,18.1,18.18,1169900.0,10.7077,10.755,10.7077,10.755,1169900.0
2006-06-20 10:55:00,18.17,18.19,18.14,18.15,579400.0,10.7491,10.7609,10.7314,10.7373,579400.0
2006-06-20 11:00:00,18.14,18.25,18.13,18.25,1620300.0,10.7314,10.7964,10.7254,10.7964,1620300.0
2006-06-20 11:05:00,18.24,18.29,18.22,18.25,1151800.0,10.7905,10.8201,10.7787,10.7964,1151800.0
2006-06-20 11:10:00,18.25,18.27,18.23,18.25,740200.0,10.7964,10.8083,10.7846,10.7964,740200.0
2006-06-20 11:15:00,18.26,18.26,18.23,18.23,288400.0,10.8024,10.8024,10.7846,10.7846,288400.0
2006-06-20 11:20:00,18.23,18.28,18.23,18.25,543900.0,10.7846,10.8142,10.7846,10.7964,543900.0
2006-06-20 11:25:00,18.25,18.29,18.25,18.29,778900.0,10.7964,10.8201,10.7964,10.8201,778900.0
2006-06-20 11:30:00,18.29,18.33,18.28,18.29,613700.0,10.8201,10.8438,10.8142,10.8201,613700.0
2006-06-20 11:35:00,18.29,18.37,18.29,18.37,1058700.0,10.8201,10.8674,10.8201,10.8674,1058700.0
2006-06-20 11:40:00,18.37,18.41,18.35,18.37,932000.0,10.8674,10.8911,10.8556,10.8674,932000.0
2006-06-20 11:45:00,18.36,18.36,18.31,18.32,639600.0,10.8615,10.8615,10.8319,10.8378,639600.0
2006-06-20 11:50:00,18.32,18.34,18.29,18.29,856000.0,10.8378,10.8497,10.8201,10.8201,856000.0
2006-06-20 11:55:00,18.29,18.33,18.29,18.32,703000.0,10.8201,10.8438,10.8201,10.8378,703000.0
2006-06-20 12:00:00,18.32,18.33,18.3,18.31,465100.0,10.8378,10.8438,10.826,10.8319,465100.0
2006-06-20 12:05:00,18.31,18.32,18.13,18.29,286500.0,10.8319,10.8378,10.7254,10.8201,286500.0
2006-06-20 12:10:00,18.28,18.31,18.27,18.29,337200.0,10.8142,10.8319,10.8083,10.8201,337200.0
2006-06-20 12:15:00,18.3,18.3,18.28,18.29,146100.0,10.826,10.826,10.8142,10.8201,146100.0
2006-06-20 12:20:00,18.29,18.33,18.28,18.33,462200.0,10.8201,10.8438,10.8142,10.8438,462200.0
2006-06-20 12:25:00,18.33,18.34,18.29,18.31,352700.0,10.8438,10.8497,10.8201,10.8319,352700.0
2006-06-20 12:30:00,18.3,18.31,18.28,18.28,280300.0,10.826,10.8319,10.8142,10.8142,280300.0
2006-06-20 12:35:00,18.28,18.29,18.27,18.28,283300.0,10.8142,10.8201,10.8083,10.8142,283300.0
2006-06-20 12:40:00,18.27,18.31,18.27,18.3,215200.0,10.8083,10.8319,10.8083,10.826,215200.0
2006-06-20 12:45:00,18.31,18.31,18.29,18.31,164500.0,10.8319,10.8319,10.8201,10.8319,164500.0
2006-06-20 12:50:00,18.3,18.31,18.27,18.28,206700.0,10.826,10.8319,10.8083,10.8142,206700.0
2006-06-20 12:55:00,18.28,18.3,18.27,18.28,264700.0,10.8142,10.826,10.8083,10.8142,264700.0
2006-06-20 13:00:00,18.28,18.29,18.28,18.29,140600.0,10.8142,10.8201,10.8142,10.8201,140600.0
2006-06-20 13:05:00,18.29,18.31,18.28,18.3,513700.0,10.8201,10.8319,10.8142,10.826,513700.0
2006-06-20 13:10:00,18.31,18.31,18.28,18.29,146700.0,10.8319,10.8319,10.8142,10.8201,146700.0
2006-06-20 13:15:00,18.28,18.29,18.28,18.29,95600.0,10.8142,10.8201,10.8142,10.8201,95600.0
2006-06-20 13:20:00,18.28,18.29,18.26,18.26,163500.0,10.8142,10.8201,10.8024,10.8024,163500.0
2006-06-20 13:25:00,18.26,18.27,18.25,18.25,134000.0,10.8024,10.8083,10.7964,10.7964,134000.0
2006-06-20 13:30:00,18.25,18.25,18.19,18.21,612200.0,10.7964,10.7964,10.7609,10.7728,612200.0
2006-06-20 13:35:00,18.2,18.22,18.19,18.22,406200.0,10.7669,10.7787,10.7609,10.7787,406200.0
2006-06-20 13:40:00,18.22,18.27,18.2,18.25,521300.0,10.7787,10.8083,10.7669,10.7964,521300.0
2006-06-20 13:45:00,18.25,18.26,18.23,18.24,182000.0,10.7964,10.8024,10.7846,10.7905,182000.0
2006-06-20 13:50:00,18.25,18.25,18.23,18.25,160400.0,10.7964,10.7964,10.7846,10.7964,160400.0
2006-06-20 13:55:00,18.24,18.26,18.22,18.23,319600.0,10.7905,10.8024,10.7787,10.7846,319600.0
2006-06-20 14:00:00,18.23,18.24,18.2,18.22,415000.0,10.7846,10.7905,10.7669,10.7787,415000.0
2006-06-20 14:05:00,18.21,18.23,18.21,18.22,224200.0,10.7728,10.7846,10.7728,10.7787,224200.0
2006-06-20 14:10:00,18.22,18.24,18.21,18.21,187100.0,10.7787,10.7905,10.7728,10.7728,187100.0
2006-06-20 14:15:00,18.21,18.23,18.18,18.22,416700.0,10.7728,10.7846,10.755,10.7787,416700.0
2006-06-20 14:20:00,18.22,18.22,18.17,18.17,375500.0,10.7787,10.7787,10.7491,10.7491,375500.0
2006-06-20 14:25:00,18.17,18.18,18.16,18.16,424800.0,10.7491,10.755,10.7432,10.7432,424800.0
2006-06-20 14:30:00,18.16,18.17,18.14,18.15,250900.0,10.7432,10.7491,10.7314,10.7373,250900.0
2006-06-20 14:35:00,18.15,18.2,18.14,18.19,1083400.0,10.7373,10.7669,10.7314,10.7609,1083400.0
2006-06-20 14:40:00,18.19,18.19,18.17,18.17,273800.0,10.7609,10.7609,10.7491,10.7491,273800.0
2006-06-20 14:45:00,18.17,18.18,18.16,18.17,113800.0,10.7491,10.755,10.7432,10.7491,113800.0
2006-06-20 14:50:00,18.17,18.2,18.16,18.2,311800.0,10.7491,10.7669,10.7432,10.7669,311800.0
2006-06-20 14:55:00,18.19,18.22,18.19,18.22,472300.0,10.7609,10.7787,10.7609,10.7787,472300.0
2006-06-20 15:00:00,18.22,18.22,18.2,18.22,391300.0,10.7787,10.7787,10.7669,10.7787,391300.0
2006-06-20 15:05:00,18.21,18.22,18.2,18.22,446800.0,10.7728,10.7787,10.7669,10.7787,446800.0
2006-06-20 15:10:00,18.22,18.25,18.22,18.25,462400.0,10.7787,10.7964,10.7787,10.7964,462400.0
2006-06-20 15:15:00,18.24,18.26,18.23,18.24,380300.0,10.7905,10.8024,10.7846,10.7905,380300.0
2006-06-20 15:20:00,18.24,18.25,18.21,18.21,473000.0,10.7905,10.7964,10.7728,10.7728,473000.0
2006-06-20 15:25:00,18.22,18.23,18.21,18.22,415400.0,10.7787,10.7846,10.7728,10.7787,415400.0
2006-06-20 15:30:00,18.21,18.22,18.18,18.19,682700.0,10.7728,10.7787,10.755,10.7609,682700.0
2006-06-20 15:35:00,18.18,18.19,18.14,18.17,919300.0,10.755,10.7609,10.7314,10.7491,919300.0
2006-06-20 15:40:00,18.17,18.18,18.15,18.15,514200.0,10.7491,10.755,10.7373,10.7373,514200.0
2006-06-20 15:45:00,18.15,18.16,18.15,18.15,299000.0,10.7373,10.7432,10.7373,10.7373,299000.0
2006-06-20 15:50:00,18.15,18.16,18.13,18.15,802900.0,10.7373,10.7432,10.7254,10.7373,802900.0
2006-06-20 15:55:00,18.15,18.18,18.14,18.15,1192100.0,10.7373,10.755,10.7314,10.7373,1192100.0
2006-06-21 09:30:00,18.22,18.27,18.2,18.27,1674800.0,10.7787,10.8083,10.7669,10.8083,1674800.0
2006-06-21 09:35:00,18.28,18.35,18.25,18.32,1339200.0,10.8142,10.8556,10.7964,10.8378,1339200.0
2006-06-21 09:40:00,18.33,18.34,18.3,18.33,793000.0,10.8438,10.8497,10.826,10.8438,793000.0
2006-06-21 09:45:00,18.33,18.35,18.31,18.34,685700.0,10.8438,10.8556,10.8319,10.8497,685700.0
2006-06-21 09:50:00,18.34,18.37,18.32,18.36,1246500.0,10.8497,10.8674,10.8378,10.8615,1246500.0
2006-06-21 09:55:00,18.37,18.38,18.32,18.33,1019500.0,10.8674,10.8733,10.8378,10.8438,1019500.0
2006-06-21 10:00:00,18.33,18.39,18.33,18.38,941200.0,10.8438,10.8793,10.8438,10.8733,941200.0
2006-06-21 10:05:00,18.38,18.43,18.38,18.38,891200.0,10.8733,10.9029,10.8733,10.8733,891200.0
2006-06-21 10:10:00,18.39,18.41,18.37,18.38,737900.0,10.8793,10.8911,10.8674,10.8733,737900.0
2006-06-21 10:15:00,18.39,18.41,18.37,18.37,716100.0,10.8793,10.8911,10.8674,10.8674,716100.0
2006-06-21 10:20:00,18.38,18.42,18.36,18.38,715500.0,10.8733,10.897,10.8615,10.8733,715500.0
2006-06-21 10:25:00,18.39,18.4,18.38,18.4,281000.0,10.8793,10.8852,10.8733,10.8852,281000.0
2006-06-21 10:30:00,18.39,18.51,18.39,18.51,2262700.0,10.8793,10.9503,10.8793,10.9503,2262700.0
2006-06-21 10:35:00,18.51,18.53,18.44,18.48,1354000.0,10.9503,10.9621,10.9088,10.9325,1354000.0
2006-06-21 10:40:00,18.48,18.49,18.42,18.44,947600.0,10.9325,10.9384,10.897,10.9088,947600.0
2006-06-21 10:45:00,18.44,18.46,18.42,18.44,586700.0,10.9088,10.9207,10.897,10.9088,586700.0
2006-06-21 10:50:00,18.44,18.47,18.42,18.43,1512600.0,10.9088,10.9266,10.897,10.9029,1512600.0
2006-06-21 10:55:00,18.42,18.43,18.4,18.41,931800.0,10.897,10.9029,10.8852,10.8911,931800.0
2006-06-21 11:00:00,18.41,18.48,18.41,18.46,784500.0,10.8911,10.9325,10.8911,10.9207,784500.0
2006-06-21 11:05:00,18.47,18.48,18.43,18.43,843000.0,10.9266,10.9325,10.9029,10.9029,843000.0
2006-06-21 11:10:00,18.44,18.45,18.42,18.42,339000.0,10.9088,10.9148,10.897,10.897,339000.0
2006-06-21 11:15:00,18.42,18.43,18.41,18.41,415700.0,10.897,10.9029,10.8911,10.8911,415700.0
2006-06-21 11:20:00,18.41,18.42,18.37,18.39,945200.0,10.8911,10.897,10.8674,10.8793,945200.0
2006-06-21 11:25:00,18.39,18.44,18.38,18.43,825700.0,10.8793,10.9088,10.8733,10.9029,825700.0
2006-06-21 11:30:00,18.44,18.47,18.43,18.46,682600.0,10.9088,10.9266,10.9029,10.9207,682600.0
2006-06-21 11:35:00,18.46,18.49,18.45,18.49,388900.0,10.9207,10.9384,10.9148,10.9384,388900.0
2006-06-21 11:40:00,18.49,18.55,18.47,18.54,1136300.0,10.9384,10.9739,10.9266,10.968,1136300.0
2006-06-21 11:45:00,18.54,18.54,18.52,18.52,458700.0,10.968,10.968,10.9562,10.9562,458700.0
2006-06-21 11:50:00,18.52,18.53,18.51,18.51,225500.0,10.9562,10.9621,10.9503,10.9503,225500.0
2006-06-21 11:55:00,18.52,18.53,18.51,18.51,345700.0,10.9562,10.9621,10.9503,10.9503,345700.0
2006-06-21 12:00:00,18.51,18.53,18.5,18.52,662500.0,10.9503,10.9621,10.9443,10.9562,662500.0
2006-06-21 12:05:00,18.51,18.55,18.5,18.54,686000.0,10.9503,10.9739,10.9443,10.968,686000.0
2006-06-21 12:10:00,18.54,18.56,18.53,18.53,445500.0,10.968,10.9798,10.9621,10.9621,445500.0
2006-06-21 12:15:00,18.54,18.59,18.53,18.57,880100.0,10.968,10.9976,10.9621,10.9857,880100.0
2006-06-21 12:20:00,18.57,18.6,18.55,18.55,727500.0,10.9857,11.0035,10.9739,10.9739,727500.0
2006-06-21 12:25:00,18.55,18.55,18.53,18.53,576500.0,10.9739,10.9739,10.9621,10.9621,576500.0
2006-06-21 12:30:00,18.54,18.55,18.53,18.55,363800.0,10.968,10.9739,10.9621,10.9739,363800.0
2006-06-21 12:35:00,18.55,18.55,18.54,18.55,195200.0,10.9739,10.9739,10.968,10.9739,195200.0
2006-06-21 12:40:00,18.55,18.55,18.53,18.53,224600.0,10.9739,10.9739,10.9621,10.9621,224600.0
2006-06-21 12:45:00,18.54,18.54,18.52,18.54,521300.0,10.968,10.968,10.9562,10.968,521300.0
2006-06-21 12:50:00,18.54,18.54,18.52,18.52,213800.0,10.968,10.968,10.9562,10.9562,213800.0
2006-06-21 12:55:00,18.52,18.52,18.51,18.51,302700.0,10.9562,10.9562,10.9503,10.9503,302700.0
2006-06-21 13:00:00,18.51,18.53,18.51,18.52,415200.0,10.9503,10.9621,10.9503,10.9562,415200.0
2006-06-21 13:05:00,18.53,18.55,18.52,18.55,369400.0,10.9621,10.9739,10.9562,10.9739,369400.0
2006-06-21 13:10:00,18.55,18.55,18.53,18.54,484100.0,10.9739,10.9739,10.9621,10.968,484100.0
2006-06-21 13:15:00,18.54,18.55,18.53,18.53,265300.0,10.968,10.9739,10.9621,10.9621,265300.0
2006-06-21 13:20:00,18.53,18.55,18.53,18.54,275500.0,10.9621,10.9739,10.9621,10.968,275500.0
2006-06-21 13:25:00,18.55,18.55,18.53,18.54,254200.0,10.9739,10.9739,10.9621,10.968,254200.0
2006-06-21 13:30:00,18.54,18.54,18.52,18.54,563100.0,10.968,10.968,10.9562,10.968,563100.0
2006-06-21 13:35:00,18.54,18.54,18.52,18.52,297000.0,10.968,10.968,10.9562,10.9562,297000.0
2006-06-21 13:40:00,18.53,18.54,18.52,18.54,118100.0,10.9621,10.968,10.9562,10.968,118100.0
2006-06-21 13:45:00,18.54,18.55,18.53,18.55,156800.0,10.968,10.9739,10.9621,10.9739,156800.0
2006-06-21 13:50:00,18.54,18.55,18.53,18.55,223100.0,10.968,10.9739,10.9621,10.9739,223100.0
2006-06-21 13:55:00,18.55,18.59,18.54,18.58,623500.0,10.9739,10.9976,10.968,10.9917,623500.0
2006-06-21 14:00:00,18.57,18.59,18.57,18.58,400000.0,10.9857,10.9976,10.9857,10.9917,400000.0
2006-06-21 14:05:00,18.59,18.59,18.58,18.58,132500.0,10.9976,10.9976,10.9917,10.9917,132500.0
2006-06-21 14:10:00,18.58,18.6,18.58,18.59,405400.0,10.9917,11.0035,10.9917,10.9976,405400.0
2006-06-21 14:15:00,18.6,18.6,18.59,18.59,178500.0,11.0035,11.0035,10.9976,10.9976,178500.0
2006-06-21 14:20:00,18.59,18.6,18.58,18.59,331200.0,10.9976,11.0035,10.9917,10.9976,331200.0
2006-06-21 14:25:00,18.59,18.59,18.57,18.58,386600.0,10.9976,10.9976,10.9857,10.9917,386600.0
2006-06-21 14:30:00,18.57,18.6,18.57,18.58,634700.0,10.9857,11.0035,10.9857,10.9917,634700.0
2006-06-21 14:35:00,18.58,18.58,18.55,18.56,519000.0,10.9917,10.9917,10.9739,10.9798,519000.0
2006-06-21 14:40:00,18.56,18.58,18.52,18.52,591000.0,10.9798,10.9917,10.9562,10.9562,591000.0
2006-06-21 14:45:00,18.52,18.54,18.52,18.53,458300.0,10.9562,10.968,10.9562,10.9621,458300.0
2006-06-21 14:50:00,18.53,18.53,18.47,18.5,1211500.0,10.9621,10.9621,10.9266,10.9443,1211500.0
2006-06-21 14:55:00,18.5,18.53,18.48,18.5,1421600.0,10.9443,10.9621,10.9325,10.9443,1421600.0
2006-06-21 15:00:00,18.51,18.52,18.47,18.47,512400.0,10.9503,10.9562,10.9266,10.9266,512400.0
2006-06-21 15:05:00,18.47,18.48,18.46,18.48,465000.0,10.9266,10.9325,10.9207,10.9325,465000.0
2006-06-21 15:10:00,18.47,18.49,18.45,18.48,408200.0,10.9266,10.9384,10.9148,10.9325,408200.0
2006-06-21 15:15:00,18.48,18.5,18.48,18.5,293700.0,10.9325,10.9443,10.9325,10.9443,293700.0
2006-06-21 15:20:00,18.49,18.51,18.49,18.49,324500.0,10.9384,10.9503,10.9384,10.9384,324500.0
2006-06-21 15:25:00,18.49,18.5,18.48,18.48,290300.0,10.9384,10.9443,10.9325,10.9325,290300.0
2006-06-21 15:30:00,18.48,18.48,18.43,18.43,690200.0,10.9325,10.9325,10.9029,10.9029,690200.0
2006-06-21 15:35:00,18.44,18.45,18.42,18.44,618800.0,10.9088,10.9148,10.897,10.9088,618800.0
2006-06-21 15:40:00,18.44,18.45,18.37,18.37,1092600.0,10.9088,10.9148,10.8674,10.8674,1092600.0
2006-06-21 15:45:00,18.37,18.4,18.32,18.36,1668800.0,10.8674,10.8852,10.8378,10.8615,1668800.0
2006-06-21 15:50:00,18.36,18.41,18.35,18.4,1200000.0,10.8615,10.8911,10.8556,10.8852,1200000.0
2006-06-21 15:55:00,18.41,18.42,18.38,18.41,1422000.0,10.8911,10.897,10.8733,10.8911,1422000.0
2006-06-22 09:30:00,18.46,18.46,18.4,18.44,1597200.0,10.9207,10.9207,10.8852,10.9088,1597200.0
2006-06-22 09:35:00,18.43,18.54,18.42,18.52,1116800.0,10.9029,10.968,10.897,10.9562,1116800.0
2006-06-22 09:40:00,18.52,18.54,18.4,18.42,966100.0,10.9562,10.968,10.8852,10.897,966100.0
2006-06-22 09:45:00,18.42,18.45,18.39,18.4,625400.0,10.897,10.9148,10.8793,10.8852,625400.0
2006-06-22 09:50:00,18.41,18.41,18.33,18.34,946900.0,10.8911,10.8911,10.8438,10.8497,946900.0
2006-06-22 09:55:00,18.34,18.37,18.33,18.37,445900.0,10.8497,10.8674,10.8438,10.8674,445900.0
2006-06-22 10:00:00,18.36,18.38,18.32,18.34,585000.0,10.8615,10.8733,10.8378,10.8497,585000.0
2006-06-22 10:05:00,18.34,18.36,18.32,18.36,631200.0,10.8497,10.8615,10.8378,10.8615,631200.0
2006-06-22 10:10:00,18.36,18.37,18.32,18.37,629300.0,10.8615,10.8674,10.8378,10.8674,629300.0
2006-06-22 10:15:00,18.35,18.4,18.35,18.38,1092600.0,10.8556,10.8852,10.8556,10.8733,1092600.0
2006-06-22 10:20:00,18.38,18.39,18.34,18.35,711700.0,10.8733,10.8793,10.8497,10.8556,711700.0
2006-06-22 10:25:00,18.35,18.37,18.32,18.33,517300.0,10.8556,10.8674,10.8378,10.8438,517300.0
2006-06-22 10:30:00,18.33,18.35,18.31,18.34,459500.0,10.8438,10.8556,10.8319,10.8497,459500.0
2006-06-22 10:35:00,18.33,18.38,18.33,18.38,401900.0,10.8438,10.8733,10.8438,10.8733,401900.0
2006-06-22 10:40:00,18.38,18.45,18.33,18.43,713900.0,10.8733,10.9148,10.8438,10.9029,713900.0
2006-06-22 10:45:00,18.42,18.44,18.41,18.42,515300.0,10.897,10.9088,10.8911,10.897,515300.0
2006-06-22 10:50:00,18.42,18.47,18.42,18.43,335600.0,10.897,10.9266,10.897,10.9029,335600.0
2006-06-22 10:55:00,18.43,18.45,18.42,18.43,281900.0,10.9029,10.9148,10.897,10.9029,281900.0
2006-06-22 11:00:00,18.42,18.42,18.39,18.39,421000.0,10.897,10.897,10.8793,10.8793,421000.0
2006-06-22 11:05:00,18.39,18.43,18.39,18.42,427100.0,10.8793,10.9029,10.8793,10.897,427100.0
2006-06-22 11:10:00,18.42,18.43,18.4,18.43,636600.0,10.897,10.9029,10.8852,10.9029,636600.0
2006-06-22 11:15:00,18.43,18.45,18.42,18.42,397300.0,10.9029,10.9148,10.897,10.897,397300.0
2006-06-22 11:20:00,18.43,18.43,18.4,18.4,231700.0,10.9029,10.9029,10.8852,10.8852,231700.0
2006-06-22 11:25:00,18.4,18.43,18.39,18.4,501400.0,10.8852,10.9029,10.8793,10.8852,501400.0
2006-06-22 11:30:00,18.41,18.43,18.38,18.41,346200.0,10.8911,10.9029,10.8733,10.8911,346200.0
2006-06-22 11:35:00,18.4,18.43,18.4,18.4,336500.0,10.8852,10.9029,10.8852,10.8852,336500.0
2006-06-22 11:40:00,18.41,18.42,18.38,18.38,610200.0,10.8911,10.897,10.8733,10.8733,610200.0
2006-06-22 11:45:00,18.38,18.4,18.35,18.38,509800.0,10.8733,10.8852,10.8556,10.8733,509800.0
2006-06-22 11:50:00,18.38,18.38,18.33,18.35,456400.0,10.8733,10.8733,10.8438,10.8556,456400.0
2006-06-22 11:55:00,18.35,18.37,18.34,18.34,303300.0,10.8556,10.8674,10.8497,10.8497,303300.0
2006-06-22 12:00:00,18.34,18.37,18.33,18.36,353300.0,10.8497,10.8674,10.8438,10.8615,353300.0
2006-06-22 12:05:00,18.37,18.38,18.36,18.37,233600.0,10.8674,10.8733,10.8615,10.8674,233600.0
2006-06-22 12:10:00,18.36,18.37,18.36,18.36,92300.0,10.8615,10.8674,10.8615,10.8615,92300.0
2006-06-22 12:15:00,18.37,18.37,18.36,18.36,78000.0,10.8674,10.8674,10.8615,10.8615,78000.0
2006-06-22 12:20:00,18.36,18.38,18.34,18.34,447900.0,10.8615,10.8733,10.8497,10.8497,447900.0
2006-06-22 12:25:00,18.34,18.35,18.31,18.32,471200.0,10.8497,10.8556,10.8319,10.8378,471200.0
2006-06-22 12:30:00,18.32,18.33,18.29,18.3,584300.0,10.8378,10.8438,10.8201,10.826,584300.0
2006-06-22 12:35:00,18.3,18.32,18.28,18.3,275600.0,10.826,10.8378,10.8142,10.826,275600.0
2006-06-22 12:40:00,18.3,18.34,18.26,18.26,1545200.0,10.826,10.8497,10.8024,10.8024,1545200.0
2006-06-22 12:45:00,18.26,18.28,18.25,18.26,376300.0,10.8024,10.8142,10.7964,10.8024,376300.0
2006-06-22 12:50:00,18.26,18.29,18.25,18.28,357800.0,10.8024,10.8201,10.7964,10.8142,357800.0
2006-06-22 12:55:00,18.28,18.28,18.26,18.26,188600.0,10.8142,10.8142,10.8024,10.8024,188600.0
2006-06-22 13:00:00,18.27,18.27,18.26,18.26,164300.0,10.8083,10.8083,10.8024,10.8024,164300.0
2006-06-22 13:05:00,18.26,18.28,18.26,18.27,224300.0,10.8024,10.8142,10.8024,10.8083,224300.0
2006-06-22 13:10:00,18.27,18.28,18.26,18.27,171400.0,10.8083,10.8142,10.8024,10.8083,171400.0
2006-06-22 13:15:00,18.27,18.28,18.27,18.27,187600.0,10.8083,10.8142,10.8083,10.8083,187600.0
2006-06-22 13:20:00,18.28,18.29,18.27,18.29,283900.0,10.8142,10.8201,10.8083,10.8201,283900.0
2006-06-22 13:25:00,18.29,18.3,18.28,18.29,314600.0,10.8201,10.826,10.8142,10.8201,314600.0
2006-06-22 13:30:00,18.29,18.3,18.27,18.27,606900.0,10.8201,10.826,10.8083,10.8083,606900.0
2006-06-22 13:35:00,18.28,18.29,18.27,18.28,252800.0,10.8142,10.8201,10.8083,10.8142,252800.0
2006-06-22 13:40:00,18.28,18.28,18.24,18.24,686600.0,10.8142,10.8142,10.7905,10.7905,686600.0
2006-06-22 13:45:00,18.25,18.25,18.21,18.24,610100.0,10.7964,10.7964,10.7728,10.7905,610100.0
2006-06-22 13:50:00,18.24,18.24,18.2,18.24,662800.0,10.7905,10.7905,10.7669,10.7905,662800.0
2006-06-22 13:55:00,18.24,18.28,18.23,18.27,497200.0,10.7905,10.8142,10.7846,10.8083,497200.0
2006-06-22 14:00:00,18.27,18.28,18.23,18.23,340500.0,10.8083,10.8142,10.7846,10.7846,340500.0
2006-06-22 14:05:00,18.24,18.24,18.19,18.2,689700.0,10.7905,10.7905,10.7609,10.7669,689700.0
2006-06-22 14:10:00,18.19,18.24,18.19,18.23,344000.0,10.7609,10.7905,10.7609,10.7846,344000.0
2006-06-22 14:15:00,18.24,18.24,18.21,18.21,265400.0,10.7905,10.7905,10.7728,10.7728,265400.0
2006-06-22 14:20:00,18.21,18.22,18.21,18.22,168100.0,10.7728,10.7787,10.7728,10.7787,168100.0
2006-06-22 14:25:00,18.22,18.26,18.21,18.23,594100.0,10.7787,10.8024,10.7728,10.7846,594100.0
2006-06-22 14:30:00,18.23,18.23,18.2,18.21,326300.0,10.7846,10.7846,10.7669,10.7728,326300.0
2006-06-22 14:35:00,18.21,18.24,18.21,18.22,285100.0,10.7728,10.7905,10.7728,10.7787,285100.0
2006-06-22 14:40:00,18.22,18.23,18.15,18.21,487900.0,10.7787,10.7846,10.7373,10.7728,487900.0
2006-06-22 14:45:00,18.21,18.27,18.21,18.25,365600.0,10.7728,10.8083,10.7728,10.7964,365600.0
2006-06-22 14:50:00,18.24,18.28,18.23,18.28,676800.0,10.7905,10.8142,10.7846,10.8142,676800.0
2006-06-22 14:55:00,18.27,18.31,18.27,18.29,600700.0,10.8083,10.8319,10.8083,10.8201,600700.0
2006-06-22 15:00:00,18.29,18.31,18.28,18.29,655000.0,10.8201,10.8319,10.8142,10.8201,655000.0
2006-06-22 15:05:00,18.3,18.3,18.27,18.28,299600.0,10.826,10.826,10.8083,10.8142,299600.0
2006-06-22 15:10:00,18.28,18.35,18.28,18.32,895400.0,10.8142,10.8556,10.8142,10.8378,895400.0
2006-06-22 15:15:00,18.33,18.33,18.29,18.29,558900.0,10.8438,10.8438,10.8201,10.8201,558900.0
2006-06-22 15:20:00,18.29,18.31,18.29,18.31,350000.0,10.8201,10.8319,10.8201,10.8319,350000.0
2006-06-22 15:25:00,18.31,18.34,18.3,18.31,537900.0,10.8319,10.8497,10.826,10.8319,537900.0
2006-06-22 15:30:00,18.3,18.33,18.29,18.29,680800.0,10.826,10.8438,10.8201,10.8201,680800.0
2006-06-22 15:35:00,18.29,18.33,18.28,18.3,891300.0,10.8201,10.8438,10.8142,10.826,891300.0
2006-06-22 15:40:00,18.3,18.31,18.27,18.27,891600.0,10.826,10.8319,10.8083,10.8083,891600.0
2006-06-22 15:45:00,18.27,18.29,18.26,18.28,666000.0,10.8083,10.8201,10.8024,10.8142,666000.0
2006-06-22 15:50:00,18.28,18.29,18.26,18.28,1412500.0,10.8142,10.8201,10.8024,10.8142,1412500.0
2006-06-22 15:55:00,18.29,18.3,18.24,18.25,2069000.0,10.8201,10.826,10.7905,10.7964,2069000.0
2006-06-23 09:30:00,18.23,18.25,18.15,18.19,1153200.0,10.7846,10.7964,10.7373,10.7609,1153200.0
2006-06-23 09:35:00,18.19,18.22,18.06,18.06,1068500.0,10.7609,10.7787,10.684,10.684,1068500.0
2006-06-23 09:40:00,18.06,18.1,18.05,18.07,1126300.0,10.684,10.7077,10.6781,10.69,1126300.0
2006-06-23 09:45:00,18.07,18.07,18.02,18.03,868700.0,10.69,10.69,10.6604,10.6663,868700.0
2006-06-23 09:50:00,18.03,18.07,18.02,18.03,670600.0,10.6663,10.69,10.6604,10.6663,670600.0
2006-06-23 09:55:00,18.03,18.08,18.03,18.07,702600.0,10.6663,10.6959,10.6663,10.69,702600.0
2006-06-23 10:00:00,18.07,18.13,18.05,18.12,625500.0,10.69,10.7254,10.6781,10.7195,625500.0
2006-06-23 10:05:00,18.12,18.14,18.09,18.11,500500.0,10.7195,10.7314,10.7018,10.7136,500500.0
2006-06-23 10:10:00,18.1,18.14,18.07,18.1,720600.0,10.7077,10.7314,10.69,10.7077,720600.0
2006-06-23 10:15:00,18.09,18.17,18.09,18.17,897800.0,10.7018,10.7491,10.7018,10.7491,897800.0
2006-06-23 10:20:00,18.17,18.19,18.13,18.18,801500.0,10.7491,10.7609,10.7254,10.755,801500.0
2006-06-23 10:25:00,18.17,18.23,18.17,18.23,1378000.0,10.7491,10.7846,10.7491,10.7846,1378000.0
2006-06-23 10:30:00,18.23,18.29,18.23,18.26,1553000.0,10.7846,10.8201,10.7846,10.8024,1553000.0
2006-06-23 10:35:00,18.27,18.27,18.22,18.25,1316800.0,10.8083,10.8083,10.7787,10.7964,1316800.0
2006-06-23 10:40:00,18.26,18.26,18.17,18.17,953600.0,10.8024,10.8024,10.7491,10.7491,953600.0
2006-06-23 10:45:00,18.17,18.19,18.15,18.18,432900.0,10.7491,10.7609,10.7373,10.755,432900.0
2006-06-23 10:50:00,18.18,18.18,18.15,18.16,286300.0,10.755,10.755,10.7373,10.7432,286300.0
2006-06-23 10:55:00,18.16,18.17,18.13,18.15,405500.0,10.7432,10.7491,10.7254,10.7373,405500.0
2006-06-23 11:00:00,18.15,18.15,18.1,18.12,534900.0,10.7373,10.7373,10.7077,10.7195,534900.0
2006-06-23 11:05:00,18.12,18.13,18.07,18.1,845900.0,10.7195,10.7254,10.69,10.7077,845900.0
2006-06-23 11:10:00,18.1,18.1,18.05,18.06,621300.0,10.7077,10.7077,10.6781,10.684,621300.0
2006-06-23 11:15:00,18.06,18.07,18.05,18.07,721400.0,10.684,10.69,10.6781,10.69,721400.0
2006-06-23 11:20:00,18.07,18.1,18.06,18.07,894000.0,10.69,10.7077,10.684,10.69,894000.0
2006-06-23 11:25:00,18.08,18.08,18.05,18.05,486600.0,10.6959,10.6959,10.6781,10.6781,486600.0
2006-06-23 11:30:00,18.06,18.06,18.03,18.05,888500.0,10.684,10.684,10.6663,10.6781,888500.0
2006-06-23 11:35:00,18.04,18.05,18.01,18.03,672500.0,10.6722,10.6781,10.6545,10.6663,672500.0
2006-06-23 11:40:00,18.03,18.04,18.01,18.03,399400.0,10.6663,10.6722,10.6545,10.6663,399400.0
2006-06-23 11:45:00,18.03,18.04,18.02,18.03,292400.0,10.6663,10.6722,10.6604,10.6663,292400.0
2006-06-23 11:50:00,18.03,18.1,18.03,18.05,357100.0,10.6663,10.7077,10.6663,10.6781,357100.0
2006-06-23 11:55:00,18.05,18.06,18.05,18.05,162600.0,10.6781,10.684,10.6781,10.6781,162600.0
2006-06-23 12:00:00,18.05,18.07,18.05,18.07,345400.0,10.6781,10.69,10.6781,10.69,345400.0
2006-06-23 12:05:00,18.07,18.12,18.07,18.12,534000.0,10.69,10.7195,10.69,10.7195,534000.0
2006-06-23 12:10:00,18.12,18.15,18.11,18.14,355800.0,10.7195,10.7373,10.7136,10.7314,355800.0
2006-06-23 12:15:00,18.14,18.19,18.12,18.16,1044500.0,10.7314,10.7609,10.7195,10.7432,1044500.0
2006-06-23 12:20:00,18.16,18.18,18.15,18.18,502100.0,10.7432,10.755,10.7373,10.755,502100.0
2006-06-23 12:25:00,18.17,18.23,18.17,18.19,1500600.0,10.7491,10.7846,10.7491,10.7609,1500600.0
2006-06-23 12:30:00,18.18,18.19,18.17,18.17,266500.0,10.755,10.7609,10.7491,10.7491,266500.0
2006-06-23 12:35:00,18.17,18.2,18.16,18.17,675100.0,10.7491,10.7669,10.7432,10.7491,675100.0
2006-06-23 12:40:00,18.16,18.17,18.12,18.13,489100.0,10.7432,10.7491,10.7195,10.7254,489100.0
2006-06-23 12:45:00,18.13,18.14,18.11,18.11,186300.0,10.7254,10.7314,10.7136,10.7136,186300.0
2006-06-23 12:50:00,18.11,18.14,18.05,18.12,484900.0,10.7136,10.7314,10.6781,10.7195,484900.0
2006-06-23 12:55:00,18.12,18.12,18.09,18.11,365200.0,10.7195,10.7195,10.7018,10.7136,365200.0
2006-06-23 13:00:00,18.1,18.12,18.08,18.08,434800.0,10.7077,10.7195,10.6959,10.6959,434800.0
2006-06-23 13:05:00,18.08,18.15,18.08,18.13,797200.0,10.6959,10.7373,10.6959,10.7254,797200.0
2006-06-23 13:10:00,18.13,18.15,18.1,18.13,251100.0,10.7254,10.7373,10.7077,10.7254,251100.0
2006-06-23 13:15:00,18.13,18.15,18.11,18.11,179600.0,10.7254,10.7373,10.7136,10.7136,179600.0
2006-06-23 13:20:00,18.12,18.12,18.1,18.12,286000.0,10.7195,10.7195,10.7077,10.7195,286000.0
2006-06-23 13:25:00,18.12,18.15,18.12,18.13,537000.0,10.7195,10.7373,10.7195,10.7254,537000.0
2006-06-23 13:30:00,18.14,18.15,18.13,18.15,94100.0,10.7314,10.7373,10.7254,10.7373,94100.0
2006-06-23 13:35:00,18.14,18.15,18.14,18.15,50000.0,10.7314,10.7373,10.7314,10.7373,50000.0
2006-06-23 13:40:00,18.15,18.16,18.14,18.15,311500.0,10.7373,10.7432,10.7314,10.7373,311500.0
2006-06-23 13:45:00,18.15,18.17,18.13,18.15,486200.0,10.7373,10.7491,10.7254,10.7373,486200.0
2006-06-23 13:50:00,18.15,18.16,18.14,18.16,270800.0,10.7373,10.7432,10.7314,10.7432,270800.0
2006-06-23 13:55:00,18.15,18.16,18.13,18.15,399400.0,10.7373,10.7432,10.7254,10.7373,399400.0
2006-06-23 14:00:00,18.15,18.16,18.05,18.11,350000.0,10.7373,10.7432,10.6781,10.7136,350000.0
2006-06-23 14:05:00,18.11,18.11,18.06,18.1,315100.0,10.7136,10.7136,10.684,10.7077,315100.0
2006-06-23 14:10:00,18.1,18.11,18.1,18.11,128000.0,10.7077,10.7136,10.7077,10.7136,128000.0
2006-06-23 14:15:00,18.11,18.13,18.1,18.13,204700.0,10.7136,10.7254,10.7077,10.7254,204700.0
2006-06-23 14:20:00,18.13,18.13,18.12,18.13,83200.0,10.7254,10.7254,10.7195,10.7254,83200.0
2006-06-23 14:25:00,18.13,18.13,18.12,18.13,91500.0,10.7254,10.7254,10.7195,10.7254,91500.0
2006-06-23 14:30:00,18.13,18.15,18.13,18.13,240900.0,10.7254,10.7373,10.7254,10.7254,240900.0
2006-06-23 14:35:00,18.13,18.14,18.12,18.12,207900.0,10.7254,10.7314,10.7195,10.7195,207900.0
2006-06-23 14:40:00,18.13,18.13,18.1,18.11,319700.0,10.7254,10.7254,10.7077,10.7136,319700.0
2006-06-23 14:45:00,18.1,18.11,18.05,18.08,381900.0,10.7077,10.7136,10.6781,10.6959,381900.0
2006-06-23 14:50:00,18.07,18.11,18.07,18.08,134500.0,10.69,10.7136,10.69,10.6959,134500.0
2006-06-23 14:55:00,18.07,18.08,18.05,18.05,405600.0,10.69,10.6959,10.6781,10.6781,405600.0
2006-06-23 15:00:00,18.06,18.06,18.02,18.06,332900.0,10.684,10.684,10.6604,10.684,332900.0
2006-06-23 15:05:00,18.05,18.08,18.05,18.08,275800.0,10.6781,10.6959,10.6781,10.6959,275800.0
2006-06-23 15:10:00,18.08,18.08,18.04,18.05,534700.0,10.6959,10.6959,10.6722,10.6781,534700.0
2006-06-23 15:15:00,18.04,18.05,18.02,18.02,543500.0,10.6722,10.6781,10.6604,10.6604,543500.0
2006-06-23 15:20:00,18.03,18.03,18.0,18.02,1042000.0,10.6663,10.6663,10.6485,10.6604,1042000.0
2006-06-23 15:25:00,18.02,18.07,18.02,18.06,645800.0,10.6604,10.69,10.6604,10.684,645800.0
2006-06-23 15:30:00,18.06,18.07,18.04,18.06,663200.0,10.684,10.69,10.6722,10.684,663200.0
2006-06-23 15:35:00,18.05,18.09,18.05,18.07,962300.0,10.6781,10.7018,10.6781,10.69,962300.0
2006-06-23 15:40:00,18.06,18.08,18.04,18.08,671700.0,10.684,10.6959,10.6722,10.6959,671700.0
2006-06-23 15:45:00,18.08,18.08,18.06,18.06,489600.0,10.6959,10.6959,10.684,10.684,489600.0
2006-06-23 15:50:00,18.07,18.07,18.04,18.06,1200100.0,10.69,10.69,10.6722,10.684,1200100.0
2006-06-23 15:55:00,18.06,18.07,18.0,18.0,2392200.0,10.684,10.69,10.6485,10.6485,2392200.0
2006-06-26 09:30:00,18.15,18.26,18.12,18.23,1587500.0,10.7373,10.8024,10.7195,10.7846,1587500.0
2006-06-26 09:35:00,18.24,18.25,18.15,18.21,891500.0,10.7905,10.7964,10.7373,10.7728,891500.0
2006-06-26 09:40:00,18.21,18.24,18.18,18.23,421800.0,10.7728,10.7905,10.755,10.7846,421800.0
2006-06-26 09:45:00,18.23,18.23,18.16,18.17,732800.0,10.7846,10.7846,10.7432,10.7491,732800.0
2006-06-26 09:50:00,18.17,18.19,18.16,18.18,375200.0,10.7491,10.7609,10.7432,10.755,375200.0
2006-06-26 09:55:00,18.19,18.25,18.18,18.24,664700.0,10.7609,10.7964,10.755,10.7905,664700.0
2006-06-26 10:00:00,18.25,18.26,18.21,18.25,589600.0,10.7964,10.8024,10.7728,10.7964,589600.0
2006-06-26 10:05:00,18.25,18.26,18.22,18.25,509000.0,10.7964,10.8024,10.7787,10.7964,509000.0
2006-06-26 10:10:00,18.24,18.26,18.2,18.22,480700.0,10.7905,10.8024,10.7669,10.7787,480700.0
2006-06-26 10:15:00,18.23,18.23,18.2,18.21,520600.0,10.7846,10.7846,10.7669,10.7728,520600.0
2006-06-26 10:20:00,18.2,18.25,18.2,18.25,544600.0,10.7669,10.7964,10.7669,10.7964,544600.0
2006-06-26 10:25:00,18.24,18.29,18.24,18.27,578900.0,10.7905,10.8201,10.7905,10.8083,578900.0
2006-06-26 10:30:00,18.27,18.33,18.27,18.32,650100.0,10.8083,10.8438,10.8083,10.8378,650100.0
2006-06-26 10:35:00,18.33,18.33,18.27,18.27,484000.0,10.8438,10.8438,10.8083,10.8083,484000.0
2006-06-26 10:40:00,18.27,18.28,18.26,18.26,413000.0,10.8083,10.8142,10.8024,10.8024,413000.0
2006-06-26 10:45:00,18.27,18.27,18.24,18.24,382700.0,10.8083,10.8083,10.7905,10.7905,382700.0
2006-06-26 10:50:00,18.24,18.25,18.23,18.25,202900.0,10.7905,10.7964,10.7846,10.7964,202900.0
2006-06-26 10:55:00,18.25,18.27,18.24,18.26,321500.0,10.7964,10.8083,10.7905,10.8024,321500.0
2006-06-26 11:00:00,18.26,18.27,18.21,18.27,287100.0,10.8024,10.8083,10.7728,10.8083,287100.0
2006-06-26 11:05:00,18.27,18.31,18.26,18.3,460900.0,10.8083,10.8319,10.8024,10.826,460900.0
2006-06-26 11:10:00,18.31,18.33,18.25,18.25,1100300.0,10.8319,10.8438,10.7964,10.7964,1100300.0
2006-06-26 11:15:00,18.25,18.28,18.25,18.28,260300.0,10.7964,10.8142,10.7964,10.8142,260300.0
2006-06-26 11:20:00,18.27,18.31,18.27,18.29,390900.0,10.8083,10.8319,10.8083,10.8201,390900.0
2006-06-26 11:25:00,18.29,18.31,18.28,18.31,556000.0,10.8201,10.8319,10.8142,10.8319,556000.0
2006-06-26 11:30:00,18.3,18.31,18.3,18.3,238600.0,10.826,10.8319,10.826,10.826,238600.0
2006-06-26 11:35:00,18.3,18.3,18.29,18.29,117100.0,10.826,10.826,10.8201,10.8201,117100.0
2006-06-26 11:40:00,18.29,18.3,18.29,18.3,259200.0,10.8201,10.826,10.8201,10.826,259200.0
2006-06-26 11:45:00,18.29,18.3,18.29,18.29,406700.0,10.8201,10.826,10.8201,10.8201,406700.0
2006-06-26 11:50:00,18.3,18.3,18.25,18.25,469200.0,10.826,10.826,10.7964,10.7964,469200.0
2006-06-26 11:55:00,18.25,18.27,18.24,18.25,249700.0,10.7964,10.8083,10.7905,10.7964,249700.0
2006-06-26 12:00:00,18.26,18.27,18.24,18.25,369200.0,10.8024,10.8083,10.7905,10.7964,369200.0
2006-06-26 12:05:00,18.24,18.25,18.22,18.22,303900.0,10.7905,10.7964,10.7787,10.7787,303900.0
2006-06-26 12:10:00,18.22,18.23,18.18,18.19,544900.0,10.7787,10.7846,10.755,10.7609,544900.0
2006-06-26 12:15:00,18.18,18.19,18.15,18.16,344000.0,10.755,10.7609,10.7373,10.7432,344000.0
2006-06-26 12:20:00,18.15,18.16,18.13,18.16,607900.0,10.7373,10.7432,10.7254,10.7432,607900.0
2006-06-26 12:25:00,18.17,18.19,18.16,18.18,257100.0,10.7491,10.7609,10.7432,10.755,257100.0
2006-06-26 12:30:00,18.18,18.2,18.17,18.19,416100.0,10.755,10.7669,10.7491,10.7609,416100.0
2006-06-26 12:35:00,18.19,18.21,18.19,18.2,261600.0,10.7609,10.7728,10.7609,10.7669,261600.0
2006-06-26 12:40:00,18.2,18.2,18.19,18.2,198500.0,10.7669,10.7669,10.7609,10.7669,198500.0
2006-06-26 12:45:00,18.2,18.24,18.2,18.21,428800.0,10.7669,10.7905,10.7669,10.7728,428800.0
2006-06-26 12:50:00,18.21,18.22,18.2,18.22,291800.0,10.7728,10.7787,10.7669,10.7787,291800.0
2006-06-26 12:55:00,18.21,18.26,18.21,18.26,463000.0,10.7728,10.8024,10.7728,10.8024,463000.0
2006-06-26 13:00:00,18.27,18.3,18.25,18.27,509600.0,10.8083,10.826,10.7964,10.8083,509600.0
2006-06-26 13:05:00,18.27,18.27,18.26,18.26,166300.0,10.8083,10.8083,10.8024,10.8024,166300.0
2006-06-26 13:10:00,18.26,18.3,18.26,18.28,481900.0,10.8024,10.826,10.8024,10.8142,481900.0
2006-06-26 13:15:00,18.28,18.3,18.27,18.28,352000.0,10.8142,10.826,10.8083,10.8142,352000.0
2006-06-26 13:20:00,18.28,18.29,18.26,18.28,312800.0,10.8142,10.8201,10.8024,10.8142,312800.0
2006-06-26 13:25:00,18.28,18.29,18.27,18.28,264500.0,10.8142,10.8201,10.8083,10.8142,264500.0
2006-06-26 13:30:00,18.27,18.29,18.26,18.28,246700.0,10.8083,10.8201,10.8024,10.8142,246700.0
2006-06-26 13:35:00,18.28,18.29,18.26,18.26,394000.0,10.8142,10.8201,10.8024,10.8024,394000.0
2006-06-26 13:40:00,18.26,18.27,18.23,18.24,203000.0,10.8024,10.8083,10.7846,10.7905,203000.0
2006-06-26 13:45:00,18.24,18.25,18.23,18.23,160200.0,10.7905,10.7964,10.7846,10.7846,160200.0
2006-06-26 13:50:00,18.23,18.25,18.23,18.23,196900.0,10.7846,10.7964,10.7846,10.7846,196900.0
2006-06-26 13:55:00,18.23,18.24,18.22,18.22,137100.0,10.7846,10.7905,10.7787,10.7787,137100.0
2006-06-26 14:00:00,18.22,18.24,18.22,18.23,237300.0,10.7787,10.7905,10.7787,10.7846,237300.0
2006-06-26 14:05:00,18.24,18.24,18.19,18.19,498800.0,10.7905,10.7905,10.7609,10.7609,498800.0
2006-06-26 14:10:00,18.19,18.2,18.16,18.16,382300.0,10.7609,10.7669,10.7432,10.7432,382300.0
2006-06-26 14:15:00,18.16,18.17,18.15,18.15,143100.0,10.7432,10.7491,10.7373,10.7373,143100.0
2006-06-26 14:20:00,18.15,18.19,18.15,18.17,563500.0,10.7373,10.7609,10.7373,10.7491,563500.0
2006-06-26 14:25:00,18.17,18.21,18.17,18.2,309000.0,10.7491,10.7728,10.7491,10.7669,309000.0
2006-06-26 14:30:00,18.2,18.21,18.19,18.19,203600.0,10.7669,10.7728,10.7609,10.7609,203600.0
2006-06-26 14:35:00,18.19,18.23,18.19,18.22,601000.0,10.7609,10.7846,10.7609,10.7787,601000.0
2006-06-26 14:40:00,18.22,19.26,18.22,18.24,1199600.0,10.7787,11.3939,10.7787,10.7905,1199600.0
2006-06-26 14:45:00,18.24,18.27,18.24,18.26,437100.0,10.7905,10.8083,10.7905,10.8024,437100.0
2006-06-26 14:50:00,18.26,18.27,18.24,18.26,362200.0,10.8024,10.8083,10.7905,10.8024,362200.0
2006-06-26 14:55:00,18.26,18.26,18.23,18.24,333100.0,10.8024,10.8024,10.7846,10.7905,333100.0
2006-06-26 15:00:00,18.23,18.25,18.23,18.23,319900.0,10.7846,10.7964,10.7846,10.7846,319900.0
2006-06-26 15:05:00,18.23,18.25,18.22,18.22,284600.0,10.7846,10.7964,10.7787,10.7787,284600.0
2006-06-26 15:10:00,18.23,18.25,18.21,18.25,388600.0,10.7846,10.7964,10.7728,10.7964,388600.0
2006-06-26 15:15:00,18.24,18.25,18.24,18.24,134900.0,10.7905,10.7964,10.7905,10.7905,134900.0
2006-06-26 15:20:00,18.24,18.25,18.23,18.24,221100.0,10.7905,10.7964,10.7846,10.7905,221100.0
2006-06-26 15:25:00,18.23,18.26,18.23,18.25,537600.0,10.7846,10.8024,10.7846,10.7964,537600.0
2006-06-26 15:30:00,18.25,18.26,18.25,18.25,185400.0,10.7964,10.8024,10.7964,10.7964,185400.0
2006-06-26 15:35:00,18.26,18.3,18.25,18.3,640700.0,10.8024,10.826,10.7964,10.826,640700.0
2006-06-26 15:40:00,18.3,18.31,18.3,18.31,503800.0,10.826,10.8319,10.826,10.8319,503800.0
2006-06-26 15:45:00,18.31,18.32,18.3,18.31,496600.0,10.8319,10.8378,10.826,10.8319,496600.0
2006-06-26 15:50:00,18.3,18.31,18.29,18.3,643200.0,10.826,10.8319,10.8201,10.826,643200.0
2006-06-26 15:55:00,18.3,18.31,18.28,18.3,1499200.0,10.826,10.8319,10.8142,10.826,1499200.0
2006-06-27 09:30:00,18.65,18.7,18.56,18.67,3524600.0,11.0331,11.0627,10.9798,11.0449,3524600.0
2006-06-27 09:35:00,18.68,18.68,18.6,18.61,1989500.0,11.0508,11.0508,11.0035,11.0094,1989500.0
2006-06-27 09:40:00,18.61,18.65,18.55,18.57,1341600.0,11.0094,11.0331,10.9739,10.9857,1341600.0
2006-06-27 09:45:00,18.57,18.58,18.5,18.51,2120500.0,10.9857,10.9917,10.9443,10.9503,2120500.0
2006-06-27 09:50:00,18.51,18.51,18.44,18.49,1751000.0,10.9503,10.9503,10.9088,10.9384,1751000.0
2006-06-27 09:55:00,18.49,18.52,18.46,18.52,804600.0,10.9384,10.9562,10.9207,10.9562,804600.0
2006-06-27 10:00:00,18.52,18.6,18.48,18.55,1976700.0,10.9562,11.0035,10.9325,10.9739,1976700.0
2006-06-27 10:05:00,18.56,18.56,18.51,18.53,803400.0,10.9798,10.9798,10.9503,10.9621,803400.0
2006-06-27 10:10:00,18.54,18.57,18.52,18.52,1420600.0,10.968,10.9857,10.9562,10.9562,1420600.0
2006-06-27 10:15:00,18.53,18.55,18.44,18.52,2026400.0,10.9621,10.9739,10.9088,10.9562,2026400.0
2006-06-27 10:20:00,18.52,18.54,18.5,18.51,366600.0,10.9562,10.968,10.9443,10.9503,366600.0
2006-06-27 10:25:00,18.52,18.52,18.47,18.5,753500.0,10.9562,10.9562,10.9266,10.9443,753500.0
2006-06-27 10:30:00,18.5,18.54,18.48,18.52,1324600.0,10.9443,10.968,10.9325,10.9562,1324600.0
2006-06-27 10:35:00,18.52,18.57,18.52,18.53,1970100.0,10.9562,10.9857,10.9562,10.9621,1970100.0
2006-06-27 10:40:00,18.54,18.54,18.48,18.5,644600.0,10.968,10.968,10.9325,10.9443,644600.0
2006-06-27 10:45:00,18.49,18.49,18.4,18.41,1214500.0,10.9384,10.9384,10.8852,10.8911,1214500.0
2006-06-27 10:50:00,18.4,18.44,18.4,18.42,713700.0,10.8852,10.9088,10.8852,10.897,713700.0
2006-06-27 10:55:00,18.43,18.43,18.35,18.37,1038300.0,10.9029,10.9029,10.8556,10.8674,1038300.0
2006-06-27 11:00:00,18.37,18.37,18.31,18.33,858400.0,10.8674,10.8674,10.8319,10.8438,858400.0
2006-06-27 11:05:00,18.32,18.34,18.28,18.31,946700.0,10.8378,10.8497,10.8142,10.8319,946700.0
2006-06-27 11:10:00,18.3,18.34,18.25,18.28,725300.0,10.826,10.8497,10.7964,10.8142,725300.0
2006-06-27 11:15:00,18.28,18.33,18.27,18.31,797200.0,10.8142,10.8438,10.8083,10.8319,797200.0
2006-06-27 11:20:00,18.31,18.32,18.29,18.31,302800.0,10.8319,10.8378,10.8201,10.8319,302800.0
2006-06-27 11:25:00,18.31,18.32,18.28,18.3,805000.0,10.8319,10.8378,10.8142,10.826,805000.0
2006-06-27 11:30:00,18.3,18.34,18.28,18.29,1103400.0,10.826,10.8497,10.8142,10.8201,1103400.0
2006-06-27 11:35:00,18.29,18.32,18.29,18.3,298500.0,10.8201,10.8378,10.8201,10.826,298500.0
2006-06-27 11:40:00,18.3,18.31,18.25,18.25,478500.0,10.826,10.8319,10.7964,10.7964,478500.0
2006-06-27 11:45:00,18.26,18.29,18.25,18.26,611100.0,10.8024,10.8201,10.7964,10.8024,611100.0
2006-06-27 11:50:00,18.27,18.28,18.25,18.27,509500.0,10.8083,10.8142,10.7964,10.8083,509500.0
2006-06-27 11:55:00,18.27,18.3,18.26,18.29,696400.0,10.8083,10.826,10.8024,10.8201,696400.0
2006-06-27 12:00:00,18.29,18.31,18.28,18.3,333000.0,10.8201,10.8319,10.8142,10.826,333000.0
2006-06-27 12:05:00,18.3,18.3,18.28,18.29,172600.0,10.826,10.826,10.8142,10.8201,172600.0
2006-06-27 12:10:00,18.29,18.32,18.28,18.3,472200.0,10.8201,10.8378,10.8142,10.826,472200.0
2006-06-27 12:15:00,18.3,18.36,18.29,18.32,761300.0,10.826,10.8615,10.8201,10.8378,761300.0
2006-06-27 12:20:00,18.33,18.33,18.31,18.31,395800.0,10.8438,10.8438,10.8319,10.8319,395800.0
2006-06-27 12:25:00,18.31,18.32,18.29,18.3,118100.0,10.8319,10.8378,10.8201,10.826,118100.0
2006-06-27 12:30:00,18.3,18.3,18.26,18.27,437200.0,10.826,10.826,10.8024,10.8083,437200.0
2006-06-27 12:35:00,18.27,18.27,18.25,18.27,661000.0,10.8083,10.8083,10.7964,10.8083,661000.0
2006-06-27 12:40:00,18.27,18.27,18.25,18.26,218600.0,10.8083,10.8083,10.7964,10.8024,218600.0
2006-06-27 12:45:00,18.25,18.26,18.25,18.26,166900.0,10.7964,10.8024,10.7964,10.8024,166900.0
2006-06-27 12:50:00,18.25,18.26,18.2,18.22,657300.0,10.7964,10.8024,10.7669,10.7787,657300.0
2006-06-27 12:55:00,18.22,18.23,18.21,18.22,224500.0,10.7787,10.7846,10.7728,10.7787,224500.0
2006-06-27 13:00:00,18.23,18.23,18.2,18.22,509000.0,10.7846,10.7846,10.7669,10.7787,509000.0
2006-06-27 13:05:00,18.21,18.24,18.21,18.24,471100.0,10.7728,10.7905,10.7728,10.7905,471100.0
2006-06-27 13:10:00,18.24,18.27,18.23,18.26,763900.0,10.7905,10.8083,10.7846,10.8024,763900.0
2006-06-27 13:15:00,18.26,18.27,18.25,18.25,103800.0,10.8024,10.8083,10.7964,10.7964,103800.0
2006-06-27 13:20:00,18.26,18.26,18.24,18.25,253400.0,10.8024,10.8024,10.7905,10.7964,253400.0
2006-06-27 13:25:00,18.26,18.28,18.26,18.27,419000.0,10.8024,10.8142,10.8024,10.8083,419000.0
2006-06-27 13:30:00,18.27,18.29,18.27,18.28,199600.0,10.8083,10.8201,10.8083,10.8142,199600.0
2006-06-27 13:35:00,18.29,18.29,18.26,18.27,200000.0,10.8201,10.8201,10.8024,10.8083,200000.0
2006-06-27 13:40:00,18.26,18.28,18.25,18.27,385300.0,10.8024,10.8142,10.7964,10.8083,385300.0
2006-06-27 13:45:00,18.28,18.28,18.26,18.27,206200.0,10.8142,10.8142,10.8024,10.8083,206200.0
2006-06-27 13:50:00,18.28,18.28,18.25,18.25,215200.0,10.8142,10.8142,10.7964,10.7964,215200.0
2006-06-27 13:55:00,18.25,18.28,18.25,18.25,438100.0,10.7964,10.8142,10.7964,10.7964,438100.0
2006-06-27 14:00:00,18.25,18.25,18.22,18.23,499300.0,10.7964,10.7964,10.7787,10.7846,499300.0
2006-06-27 14:05:00,18.22,18.24,18.2,18.2,534500.0,10.7787,10.7905,10.7669,10.7669,534500.0
2006-06-27 14:10:00,18.21,18.22,18.2,18.21,251700.0,10.7728,10.7787,10.7669,10.7728,251700.0
2006-06-27 14:15:00,18.2,18.22,18.2,18.21,271500.0,10.7669,10.7787,10.7669,10.7728,271500.0
2006-06-27 14:20:00,18.2,18.21,18.17,18.17,396900.0,10.7669,10.7728,10.7491,10.7491,396900.0
2006-06-27 14:25:00,18.17,18.18,18.12,18.15,727500.0,10.7491,10.755,10.7195,10.7373,727500.0
2006-06-27 14:30:00,18.14,18.16,18.13,18.15,519200.0,10.7314,10.7432,10.7254,10.7373,519200.0
2006-06-27 14:35:00,18.15,18.17,18.15,18.15,284000.0,10.7373,10.7491,10.7373,10.7373,284000.0
2006-06-27 14:40:00,18.15,18.16,18.15,18.15,108500.0,10.7373,10.7432,10.7373,10.7373,108500.0
2006-06-27 14:45:00,18.15,18.16,18.11,18.14,664700.0,10.7373,10.7432,10.7136,10.7314,664700.0
2006-06-27 14:50:00,18.14,18.15,18.12,18.14,419100.0,10.7314,10.7373,10.7195,10.7314,419100.0
2006-06-27 14:55:00,18.14,18.16,18.12,18.15,384900.0,10.7314,10.7432,10.7195,10.7373,384900.0
2006-06-27 15:00:00,18.15,18.17,18.14,18.17,304100.0,10.7373,10.7491,10.7314,10.7491,304100.0
2006-06-27 15:05:00,18.17,18.19,18.17,18.18,203100.0,10.7491,10.7609,10.7491,10.755,203100.0
2006-06-27 15:10:00,18.19,18.19,18.14,18.15,585300.0,10.7609,10.7609,10.7314,10.7373,585300.0
2006-06-27 15:15:00,18.14,18.2,18.13,18.2,532500.0,10.7314,10.7669,10.7254,10.7669,532500.0
2006-06-27 15:20:00,18.2,18.21,18.18,18.19,738000.0,10.7669,10.7728,10.755,10.7609,738000.0
2006-06-27 15:25:00,18.19,18.19,18.14,18.15,523200.0,10.7609,10.7609,10.7314,10.7373,523200.0
2006-06-27 15:30:00,18.14,18.18,18.14,18.17,585900.0,10.7314,10.755,10.7314,10.7491,585900.0
2006-06-27 15:35:00,18.17,18.18,18.14,18.16,698500.0,10.7491,10.755,10.7314,10.7432,698500.0
2006-06-27 15:40:00,18.15,18.16,18.1,18.1,900900.0,10.7373,10.7432,10.7077,10.7077,900900.0
2006-06-27 15:45:00,18.1,18.16,18.08,18.1,1169400.0,10.7077,10.7432,10.6959,10.7077,1169400.0
2006-06-27 15:50:00,18.1,18.12,18.07,18.08,1085300.0,10.7077,10.7195,10.69,10.6959,1085300.0
2006-06-27 15:55:00,18.07,18.09,18.05,18.07,1401200.0,10.69,10.7018,10.6781,10.69,1401200.0
2006-06-28 09:30:00,18.08,18.14,18.07,18.1,1825200.0,10.6959,10.7314,10.69,10.7077,1825200.0
2006-06-28 09:35:00,18.1,18.13,18.1,18.12,1128300.0,10.7077,10.7254,10.7077,10.7195,1128300.0
2006-06-28 09:40:00,18.12,18.16,18.12,18.12,790900.0,10.7195,10.7432,10.7195,10.7195,790900.0
2006-06-28 09:45:00,18.12,18.13,18.1,18.12,851100.0,10.7195,10.7254,10.7077,10.7195,851100.0
2006-06-28 09:50:00,18.12,18.15,18.1,18.15,764500.0,10.7195,10.7373,10.7077,10.7373,764500.0
2006-06-28 09:55:00,18.14,18.31,18.14,18.27,1881900.0,10.7314,10.8319,10.7314,10.8083,1881900.0
2006-06-28 10:00:00,18.26,18.35,18.26,18.34,1730900.0,10.8024,10.8556,10.8024,10.8497,1730900.0
2006-06-28 10:05:00,18.34,18.35,18.3,18.31,1256800.0,10.8497,10.8556,10.826,10.8319,1256800.0
2006-06-28 10:10:00,18.31,18.43,18.3,18.42,1836000.0,10.8319,10.9029,10.826,10.897,1836000.0
2006-06-28 10:15:00,18.43,18.44,18.36,18.37,1349400.0,10.9029,10.9088,10.8615,10.8674,1349400.0
2006-06-28 10:20:00,18.36,18.38,18.34,18.37,758400.0,10.8615,10.8733,10.8497,10.8674,758400.0
2006-06-28 10:25:00,18.38,18.39,18.33,18.35,540100.0,10.8733,10.8793,10.8438,10.8556,540100.0
2006-06-28 10:30:00,18.35,18.37,18.31,18.35,1223800.0,10.8556,10.8674,10.8319,10.8556,1223800.0
2006-06-28 10:35:00,18.35,18.37,18.32,18.36,887600.0,10.8556,10.8674,10.8378,10.8615,887600.0
2006-06-28 10:40:00,18.35,18.36,18.33,18.35,661500.0,10.8556,10.8615,10.8438,10.8556,661500.0
2006-06-28 10:45:00,18.36,18.38,18.34,18.35,635100.0,10.8615,10.8733,10.8497,10.8556,635100.0
2006-06-28 10:50:00,18.35,18.35,18.31,18.32,1287700.0,10.8556,10.8556,10.8319,10.8378,1287700.0
2006-06-28 10:55:00,18.31,18.35,18.31,18.33,601200.0,10.8319,10.8556,10.8319,10.8438,601200.0
2006-06-28 11:00:00,18.33,18.36,18.33,18.34,532500.0,10.8438,10.8615,10.8438,10.8497,532500.0
2006-06-28 11:05:00,18.34,18.37,18.34,18.35,313800.0,10.8497,10.8674,10.8497,10.8556,313800.0
2006-06-28 11:10:00,18.34,18.35,18.33,18.35,298200.0,10.8497,10.8556,10.8438,10.8556,298200.0
2006-06-28 11:15:00,18.34,18.35,18.32,18.33,313800.0,10.8497,10.8556,10.8378,10.8438,313800.0
2006-06-28 11:20:00,18.33,18.34,18.26,18.3,978200.0,10.8438,10.8497,10.8024,10.826,978200.0
2006-06-28 11:25:00,18.3,18.34,18.2,18.33,1144200.0,10.826,10.8497,10.7669,10.8438,1144200.0
2006-06-28 11:30:00,18.33,18.34,18.3,18.32,911300.0,10.8438,10.8497,10.826,10.8378,911300.0
2006-06-28 11:35:00,18.32,18.33,18.3,18.31,580200.0,10.8378,10.8438,10.826,10.8319,580200.0
2006-06-28 11:40:00,18.31,18.33,18.31,18.31,335900.0,10.8319,10.8438,10.8319,10.8319,335900.0
2006-06-28 11:45:00,18.31,18.32,18.3,18.32,367800.0,10.8319,10.8378,10.826,10.8378,367800.0
2006-06-28 11:50:00,18.32,18.38,18.31,18.38,597000.0,10.8378,10.8733,10.8319,10.8733,597000.0
2006-06-28 11:55:00,18.38,18.42,18.38,18.4,695400.0,10.8733,10.897,10.8733,10.8852,695400.0
2006-06-28 12:00:00,18.4,18.4,18.36,18.39,358900.0,10.8852,10.8852,10.8615,10.8793,358900.0
2006-06-28 12:05:00,18.39,18.39,18.38,18.38,276400.0,10.8793,10.8793,10.8733,10.8733,276400.0
2006-06-28 12:10:00,18.38,18.44,18.37,18.44,1158100.0,10.8733,10.9088,10.8674,10.9088,1158100.0
2006-06-28 12:15:00,18.43,18.47,18.42,18.46,1055600.0,10.9029,10.9266,10.897,10.9207,1055600.0
2006-06-28 12:20:00,18.45,18.54,18.44,18.51,1777700.0,10.9148,10.968,10.9088,10.9503,1777700.0
2006-06-28 12:25:00,18.5,18.53,18.49,18.51,757700.0,10.9443,10.9621,10.9384,10.9503,757700.0
2006-06-28 12:30:00,18.51,18.52,18.48,18.48,684800.0,10.9503,10.9562,10.9325,10.9325,684800.0
2006-06-28 12:35:00,18.48,18.49,18.46,18.48,443500.0,10.9325,10.9384,10.9207,10.9325,443500.0
2006-06-28 12:40:00,18.48,18.49,18.47,18.47,394500.0,10.9325,10.9384,10.9266,10.9266,394500.0
2006-06-28 12:45:00,18.48,18.5,18.47,18.48,407500.0,10.9325,10.9443,10.9266,10.9325,407500.0
2006-06-28 12:50:00,18.48,18.49,18.47,18.48,399600.0,10.9325,10.9384,10.9266,10.9325,399600.0
2006-06-28 12:55:00,18.48,18.49,18.47,18.47,346600.0,10.9325,10.9384,10.9266,10.9266,346600.0
2006-06-28 13:00:00,18.47,18.5,18.47,18.5,475100.0,10.9266,10.9443,10.9266,10.9443,475100.0
2006-06-28 13:05:00,18.5,18.5,18.45,18.46,362200.0,10.9443,10.9443,10.9148,10.9207,362200.0
2006-06-28 13:10:00,18.46,18.48,18.45,18.48,283300.0,10.9207,10.9325,10.9148,10.9325,283300.0
2006-06-28 13:15:00,18.48,18.49,18.46,18.49,262700.0,10.9325,10.9384,10.9207,10.9384,262700.0
2006-06-28 13:20:00,18.49,18.49,18.3,18.44,553100.0,10.9384,10.9384,10.826,10.9088,553100.0
2006-06-28 13:25:00,18.44,18.47,18.43,18.45,538200.0,10.9088,10.9266,10.9029,10.9148,538200.0
2006-06-28 13:30:00,18.46,18.48,18.44,18.47,379500.0,10.9207,10.9325,10.9088,10.9266,379500.0
2006-06-28 13:35:00,18.47,18.48,18.44,18.47,711300.0,10.9266,10.9325,10.9088,10.9266,711300.0
2006-06-28 13:40:00,18.48,18.49,18.48,18.49,246700.0,10.9325,10.9384,10.9325,10.9384,246700.0
2006-06-28 13:45:00,18.49,18.5,18.48,18.48,157700.0,10.9384,10.9443,10.9325,10.9325,157700.0
2006-06-28 13:50:00,18.48,18.49,18.47,18.48,220400.0,10.9325,10.9384,10.9266,10.9325,220400.0
2006-06-28 13:55:00,18.48,18.48,18.46,18.47,358900.0,10.9325,10.9325,10.9207,10.9266,358900.0
2006-06-28 14:00:00,18.47,18.49,18.46,18.48,332800.0,10.9266,10.9384,10.9207,10.9325,332800.0
2006-06-28 14:05:00,18.47,18.48,18.47,18.47,218700.0,10.9266,10.9325,10.9266,10.9266,218700.0
2006-06-28 14:10:00,18.47,18.47,18.46,18.47,114500.0,10.9266,10.9266,10.9207,10.9266,114500.0
2006-06-28 14:15:00,18.46,18.5,18.46,18.49,633600.0,10.9207,10.9443,10.9207,10.9384,633600.0
2006-06-28 14:20:00,18.5,18.5,18.48,18.5,348100.0,10.9443,10.9443,10.9325,10.9443,348100.0
2006-06-28 14:25:00,18.5,18.57,18.5,18.57,1996300.0,10.9443,10.9857,10.9443,10.9857,1996300.0
2006-06-28 14:30:00,18.57,18.61,18.56,18.61,1059200.0,10.9857,11.0094,10.9798,11.0094,1059200.0
2006-06-28 14:35:00,18.6,18.62,18.59,18.6,1116700.0,11.0035,11.0153,10.9976,11.0035,1116700.0
2006-06-28 14:40:00,18.61,18.67,18.59,18.65,1352300.0,11.0094,11.0449,10.9976,11.0331,1352300.0
2006-06-28 14:45:00,18.65,18.71,18.58,18.69,1967900.0,11.0331,11.0686,10.9917,11.0567,1967900.0
2006-06-28 14:50:00,18.68,18.69,18.65,18.65,1069100.0,11.0508,11.0567,11.0331,11.0331,1069100.0
2006-06-28 14:55:00,18.65,18.67,18.63,18.63,517900.0,11.0331,11.0449,11.0212,11.0212,517900.0
2006-06-28 15:00:00,18.63,18.66,18.62,18.66,673000.0,11.0212,11.039,11.0153,11.039,673000.0
2006-06-28 15:05:00,18.66,18.7,18.65,18.66,467500.0,11.039,11.0627,11.0331,11.039,467500.0
2006-06-28 15:10:00,18.66,18.66,18.62,18.63,580400.0,11.039,11.039,11.0153,11.0212,580400.0
2006-06-28 15:15:00,18.64,18.64,18.56,18.59,973900.0,11.0272,11.0272,10.9798,10.9976,973900.0
2006-06-28 15:20:00,18.59,18.63,18.58,18.59,636300.0,10.9976,11.0212,10.9917,10.9976,636300.0
2006-06-28 15:25:00,18.59,18.6,18.57,18.58,549600.0,10.9976,11.0035,10.9857,10.9917,549600.0
2006-06-28 15:30:00,18.58,18.63,18.57,18.62,1189300.0,10.9917,11.0212,10.9857,11.0153,1189300.0
2006-06-28 15:35:00,18.61,18.62,18.55,18.58,1538400.0,11.0094,11.0153,10.9739,10.9917,1538400.0
2006-06-28 15:40:00,18.59,18.61,18.57,18.6,818600.0,10.9976,11.0094,10.9857,11.0035,818600.0
2006-06-28 15:45:00,18.6,18.63,18.59,18.61,1291800.0,11.0035,11.0212,10.9976,11.0094,1291800.0
2006-06-28 15:50:00,18.6,18.67,18.6,18.66,1352700.0,11.0035,11.0449,11.0035,11.039,1352700.0
2006-06-28 15:55:00,18.65,18.69,18.63,18.68,2503000.0,11.0331,11.0567,11.0212,11.0508,2503000.0
2006-06-29 09:30:00,18.8,18.84,18.72,18.74,2186800.0,11.1218,11.1455,11.0745,11.0863,2186800.0
2006-06-29 09:35:00,18.73,18.74,18.67,18.7,1326500.0,11.0804,11.0863,11.0449,11.0627,1326500.0
2006-06-29 09:40:00,18.7,18.75,18.67,18.75,800800.0,11.0627,11.0922,11.0449,11.0922,800800.0
2006-06-29 09:45:00,18.75,18.8,18.74,18.77,1107900.0,11.0922,11.1218,11.0863,11.1041,1107900.0
2006-06-29 09:50:00,18.77,18.82,18.75,18.81,651900.0,11.1041,11.1336,11.0922,11.1277,651900.0
2006-06-29 09:55:00,18.82,18.82,18.76,18.8,631000.0,11.1336,11.1336,11.0981,11.1218,631000.0
2006-06-29 10:00:00,18.81,18.81,18.78,18.8,490100.0,11.1277,11.1277,11.11,11.1218,490100.0
2006-06-29 10:05:00,18.8,18.87,18.8,18.84,1225000.0,11.1218,11.1632,11.1218,11.1455,1225000.0
2006-06-29 10:10:00,18.84,18.87,18.83,18.85,1077500.0,11.1455,11.1632,11.1396,11.1514,1077500.0
2006-06-29 10:15:00,18.85,18.85,18.77,18.77,926800.0,11.1514,11.1514,11.1041,11.1041,926800.0
2006-06-29 10:20:00,18.77,18.81,18.75,18.8,1475700.0,11.1041,11.1277,11.0922,11.1218,1475700.0
2006-06-29 10:25:00,18.8,18.86,18.74,18.77,844100.0,11.1218,11.1573,11.0863,11.1041,844100.0
2006-06-29 10:30:00,18.77,18.8,18.75,18.77,596500.0,11.1041,11.1218,11.0922,11.1041,596500.0
2006-06-29 10:35:00,18.77,18.8,18.75,18.8,902000.0,11.1041,11.1218,11.0922,11.1218,902000.0
2006-06-29 10:40:00,18.8,18.84,18.78,18.82,629900.0,11.1218,11.1455,11.11,11.1336,629900.0
2006-06-29 10:45:00,18.82,18.88,18.82,18.87,741500.0,11.1336,11.1691,11.1336,11.1632,741500.0
2006-06-29 10:50:00,18.87,18.87,18.82,18.82,344800.0,11.1632,11.1632,11.1336,11.1336,344800.0
2006-06-29 10:55:00,18.82,18.83,18.75,18.82,828600.0,11.1336,11.1396,11.0922,11.1336,828600.0
2006-06-29 11:00:00,18.82,18.87,18.81,18.86,1485100.0,11.1336,11.1632,11.1277,11.1573,1485100.0
2006-06-29 11:05:00,18.86,18.89,18.84,18.87,1146700.0,11.1573,11.1751,11.1455,11.1632,1146700.0
2006-06-29 11:10:00,18.87,18.91,18.87,18.89,1011300.0,11.1632,11.1869,11.1632,11.1751,1011300.0
2006-06-29 11:15:00,18.88,18.89,18.83,18.85,918300.0,11.1691,11.1751,11.1396,11.1514,918300.0
2006-06-29 11:20:00,18.84,18.88,18.84,18.86,791500.0,11.1455,11.1691,11.1455,11.1573,791500.0
2006-06-29 11:25:00,18.87,18.87,18.84,18.86,588600.0,11.1632,11.1632,11.1455,11.1573,588600.0
2006-06-29 11:30:00,18.85,18.87,18.85,18.87,475800.0,11.1514,11.1632,11.1514,11.1632,475800.0
2006-06-29 11:35:00,18.87,18.88,18.84,18.88,704900.0,11.1632,11.1691,11.1455,11.1691,704900.0
2006-06-29 11:40:00,18.88,18.94,18.87,18.93,1541900.0,11.1691,11.2046,11.1632,11.1987,1541900.0
2006-06-29 11:45:00,18.93,18.94,18.92,18.94,487500.0,11.1987,11.2046,11.1928,11.2046,487500.0
2006-06-29 11:50:00,18.94,18.95,18.89,18.9,548800.0,11.2046,11.2105,11.1751,11.181,548800.0
2006-06-29 11:55:00,18.89,18.95,18.82,18.85,940000.0,11.1751,11.2105,11.1336,11.1514,940000.0
2006-06-29 12:00:00,18.85,18.86,18.83,18.84,495200.0,11.1514,11.1573,11.1396,11.1455,495200.0
2006-06-29 12:05:00,18.83,18.86,18.83,18.85,425600.0,11.1396,11.1573,11.1396,11.1514,425600.0
2006-06-29 12:10:00,18.85,18.85,18.82,18.84,322900.0,11.1514,11.1514,11.1336,11.1455,322900.0
2006-06-29 12:15:00,18.84,18.87,18.8,18.84,703000.0,11.1455,11.1632,11.1218,11.1455,703000.0
2006-06-29 12:20:00,18.84,18.85,18.82,18.84,714800.0,11.1455,11.1514,11.1336,11.1455,714800.0
2006-06-29 12:25:00,18.83,18.84,18.8,18.8,320300.0,11.1396,11.1455,11.1218,11.1218,320300.0
2006-06-29 12:30:00,18.8,18.82,18.79,18.81,390500.0,11.1218,11.1336,11.1159,11.1277,390500.0
2006-06-29 12:35:00,18.82,18.82,18.8,18.81,338800.0,11.1336,11.1336,11.1218,11.1277,338800.0
2006-06-29 12:40:00,18.8,18.82,18.79,18.81,428400.0,11.1218,11.1336,11.1159,11.1277,428400.0
2006-06-29 12:45:00,18.81,18.83,18.8,18.8,512400.0,11.1277,11.1396,11.1218,11.1218,512400.0
2006-06-29 12:50:00,18.8,18.8,18.79,18.79,233000.0,11.1218,11.1218,11.1159,11.1159,233000.0
2006-06-29 12:55:00,18.79,18.79,18.71,18.78,209400.0,11.1159,11.1159,11.0686,11.11,209400.0
2006-06-29 13:00:00,18.78,18.79,18.76,18.79,395000.0,11.11,11.1159,11.0981,11.1159,395000.0
2006-06-29 13:05:00,18.79,18.84,18.77,18.83,508000.0,11.1159,11.1455,11.1041,11.1396,508000.0
2006-06-29 13:10:00,18.83,18.89,18.83,18.88,864700.0,11.1396,11.1751,11.1396,11.1691,864700.0
2006-06-29 13:15:00,18.87,18.89,18.87,18.88,365400.0,11.1632,11.1751,11.1632,11.1691,365400.0
2006-06-29 13:20:00,18.88,18.89,18.87,18.87,353300.0,11.1691,11.1751,11.1632,11.1632,353300.0
2006-06-29 13:25:00,18.87,18.9,18.87,18.89,285300.0,11.1632,11.181,11.1632,11.1751,285300.0
2006-06-29 13:30:00,18.89,18.92,18.89,18.9,617900.0,11.1751,11.1928,11.1751,11.181,617900.0
2006-06-29 13:35:00,18.9,18.91,18.88,18.89,246000.0,11.181,11.1869,11.1691,11.1751,246000.0
2006-06-29 13:40:00,18.89,18.9,18.88,18.89,242400.0,11.1751,11.181,11.1691,11.1751,242400.0
2006-06-29 13:45:00,18.89,18.9,18.89,18.9,187900.0,11.1751,11.181,11.1751,11.181,187900.0
2006-06-29 13:50:00,18.9,18.91,18.89,18.89,251400.0,11.181,11.1869,11.1751,11.1751,251400.0
2006-06-29 13:55:00,18.9,18.9,18.87,18.87,181800.0,11.181,11.181,11.1632,11.1632,181800.0
2006-06-29 14:00:00,18.88,18.92,18.87,18.9,509100.0,11.1691,11.1928,11.1632,11.181,509100.0
2006-06-29 14:05:00,18.9,18.97,18.87,18.94,1256600.0,11.181,11.2224,11.1632,11.2046,1256600.0
2006-06-29 14:10:00,18.95,18.98,18.93,18.97,824800.0,11.2105,11.2283,11.1987,11.2224,824800.0
2006-06-29 14:15:00,18.98,19.04,18.91,19.04,2636200.0,11.2283,11.2638,11.1869,11.2638,2636200.0
2006-06-29 14:20:00,19.04,19.1,19.02,19.07,2115200.0,11.2638,11.2993,11.252,11.2815,2115200.0
2006-06-29 14:25:00,19.08,19.1,19.0,19.0,1271600.0,11.2875,11.2993,11.2401,11.2401,1271600.0
2006-06-29 14:30:00,19.0,19.06,18.95,18.98,1878200.0,11.2401,11.2756,11.2105,11.2283,1878200.0
2006-06-29 14:35:00,18.99,19.05,18.97,19.04,1308600.0,11.2342,11.2697,11.2224,11.2638,1308600.0
2006-06-29 14:40:00,19.04,19.07,19.03,19.06,963100.0,11.2638,11.2815,11.2579,11.2756,963100.0
2006-06-29 14:45:00,19.07,19.17,19.06,19.17,1848500.0,11.2815,11.3407,11.2756,11.3407,1848500.0
2006-06-29 14:50:00,19.18,19.18,19.07,19.17,1957200.0,11.3466,11.3466,11.2815,11.3407,1957200.0
2006-06-29 14:55:00,19.17,19.2,19.15,19.16,1265900.0,11.3407,11.3584,11.3289,11.3348,1265900.0
2006-06-29 15:00:00,19.15,19.21,19.15,19.15,1117900.0,11.3289,11.3644,11.3289,11.3289,1117900.0
2006-06-29 15:05:00,19.15,19.18,19.14,19.18,937500.0,11.3289,11.3466,11.3229,11.3466,937500.0
2006-06-29 15:10:00,19.18,19.24,19.17,19.17,1497600.0,11.3466,11.3821,11.3407,11.3407,1497600.0
2006-06-29 15:15:00,19.18,19.23,19.17,19.18,1291900.0,11.3466,11.3762,11.3407,11.3466,1291900.0
2006-06-29 15:20:00,19.18,19.2,19.17,19.2,638200.0,11.3466,11.3584,11.3407,11.3584,638200.0
2006-06-29 15:25:00,19.19,19.3,19.16,19.29,1791600.0,11.3525,11.4176,11.3348,11.4117,1791600.0
2006-06-29 15:30:00,19.3,19.3,19.25,19.29,1885500.0,11.4176,11.4176,11.388,11.4117,1885500.0
2006-06-29 15:35:00,19.29,19.31,19.27,19.28,1032300.0,11.4117,11.4235,11.3999,11.4058,1032300.0
2006-06-29 15:40:00,19.27,19.29,19.24,19.28,1662500.0,11.3999,11.4117,11.3821,11.4058,1662500.0
2006-06-29 15:45:00,19.28,19.36,19.2,19.3,1874400.0,11.4058,11.4531,11.3584,11.4176,1874400.0
2006-06-29 15:50:00,19.31,19.32,19.28,19.29,1601100.0,11.4235,11.4294,11.4058,11.4117,1601100.0
2006-06-29 15:55:00,19.29,19.34,19.27,19.33,2599800.0,11.4117,11.4413,11.3999,11.4354,2599800.0
2006-06-30 09:30:00,19.29,19.32,19.27,19.27,1451800.0,11.4117,11.4294,11.3999,11.3999,1451800.0
2006-06-30 09:35:00,19.27,19.32,19.25,19.28,996300.0,11.3999,11.4294,11.388,11.4058,996300.0
2006-06-30 09:40:00,19.28,19.31,19.25,19.25,834300.0,11.4058,11.4235,11.388,11.388,834300.0
2006-06-30 09:45:00,19.25,19.26,19.12,19.18,1566800.0,11.388,11.3939,11.3111,11.3466,1566800.0
2006-06-30 09:50:00,19.17,19.19,19.06,19.08,1124700.0,11.3407,11.3525,11.2756,11.2875,1124700.0
2006-06-30 09:55:00,19.09,19.09,19.03,19.07,1212600.0,11.2934,11.2934,11.2579,11.2815,1212600.0
2006-06-30 10:00:00,19.07,19.09,19.01,19.07,1083900.0,11.2815,11.2934,11.246,11.2815,1083900.0
2006-06-30 10:05:00,19.07,19.08,19.03,19.08,570000.0,11.2815,11.2875,11.2579,11.2875,570000.0
2006-06-30 10:10:00,19.07,19.09,19.05,19.08,372000.0,11.2815,11.2934,11.2697,11.2875,372000.0
2006-06-30 10:15:00,19.09,19.1,19.05,19.06,346300.0,11.2934,11.2993,11.2697,11.2756,346300.0
2006-06-30 10:20:00,19.05,19.06,19.04,19.04,439000.0,11.2697,11.2756,11.2638,11.2638,439000.0
2006-06-30 10:25:00,19.04,19.3,19.04,19.1,663300.0,11.2638,11.4176,11.2638,11.2993,663300.0
2006-06-30 10:30:00,19.1,19.1,19.05,19.06,1141700.0,11.2993,11.2993,11.2697,11.2756,1141700.0
2006-06-30 10:35:00,19.07,19.09,19.06,19.07,486400.0,11.2815,11.2934,11.2756,11.2815,486400.0
2006-06-30 10:40:00,19.07,19.08,19.03,19.05,588000.0,11.2815,11.2875,11.2579,11.2697,588000.0
2006-06-30 10:45:00,19.05,19.05,19.0,19.01,916500.0,11.2697,11.2697,11.2401,11.246,916500.0
2006-06-30 10:50:00,19.02,19.04,19.01,19.01,699800.0,11.252,11.2638,11.246,11.246,699800.0
2006-06-30 10:55:00,19.01,19.06,19.01,19.04,765200.0,11.246,11.2756,11.246,11.2638,765200.0
2006-06-30 11:00:00,19.06,19.09,19.03,19.04,831500.0,11.2756,11.2934,11.2579,11.2638,831500.0
2006-06-30 11:05:00,19.04,19.04,19.0,19.02,1024700.0,11.2638,11.2638,11.2401,11.252,1024700.0
2006-06-30 11:10:00,19.01,19.04,19.01,19.04,261600.0,11.246,11.2638,11.246,11.2638,261600.0
2006-06-30 11:15:00,19.04,19.04,19.0,19.0,409600.0,11.2638,11.2638,11.2401,11.2401,409600.0
2006-06-30 11:20:00,19.0,19.03,19.0,19.02,796400.0,11.2401,11.2579,11.2401,11.252,796400.0
2006-06-30 11:25:00,19.02,19.05,19.01,19.04,593400.0,11.252,11.2697,11.246,11.2638,593400.0
2006-06-30 11:30:00,19.04,19.05,19.02,19.02,645100.0,11.2638,11.2697,11.252,11.252,645100.0
2006-06-30 11:35:00,19.02,19.03,18.99,19.0,527100.0,11.252,11.2579,11.2342,11.2401,527100.0
2006-06-30 11:40:00,19.0,19.04,18.99,19.04,395200.0,11.2401,11.2638,11.2342,11.2638,395200.0
2006-06-30 11:45:00,19.03,19.04,19.02,19.03,274100.0,11.2579,11.2638,11.252,11.2579,274100.0
2006-06-30 11:50:00,19.02,19.03,19.01,19.02,140000.0,11.252,11.2579,11.246,11.252,140000.0
2006-06-30 11:55:00,19.02,19.03,19.02,19.02,157700.0,11.252,11.2579,11.252,11.252,157700.0
2006-06-30 12:00:00,19.03,19.03,19.0,19.02,190300.0,11.2579,11.2579,11.2401,11.252,190300.0
2006-06-30 12:05:00,19.02,19.02,19.0,19.02,267900.0,11.252,11.252,11.2401,11.252,267900.0
2006-06-30 12:10:00,19.02,19.03,19.01,19.02,173400.0,11.252,11.2579,11.246,11.252,173400.0
2006-06-30 12:15:00,19.01,19.02,19.01,19.01,72300.0,11.246,11.252,11.246,11.246,72300.0
2006-06-30 12:20:00,19.01,19.02,19.01,19.02,38200.0,11.246,11.252,11.246,11.252,38200.0
2006-06-30 12:25:00,19.02,19.02,19.0,19.01,562800.0,11.252,11.252,11.2401,11.246,562800.0
2006-06-30 12:30:00,19.0,19.01,18.98,18.99,702800.0,11.2401,11.246,11.2283,11.2342,702800.0
2006-06-30 12:35:00,18.99,19.01,18.99,19.01,229300.0,11.2342,11.246,11.2342,11.246,229300.0
2006-06-30 12:40:00,19.01,19.05,19.0,19.04,242000.0,11.246,11.2697,11.2401,11.2638,242000.0
2006-06-30 12:45:00,19.04,19.05,19.03,19.03,268100.0,11.2638,11.2697,11.2579,11.2579,268100.0
2006-06-30 12:50:00,19.04,19.04,19.01,19.01,137200.0,11.2638,11.2638,11.246,11.246,137200.0
2006-06-30 12:55:00,19.01,19.02,19.01,19.02,64200.0,11.246,11.252,11.246,11.252,64200.0
2006-06-30 13:00:00,19.01,19.02,19.01,19.01,54000.0,11.246,11.252,11.246,11.246,54000.0
2006-06-30 13:05:00,19.01,19.02,19.0,19.0,214800.0,11.246,11.252,11.2401,11.2401,214800.0
2006-06-30 13:10:00,19.0,19.02,19.0,19.01,397000.0,11.2401,11.252,11.2401,11.246,397000.0
2006-06-30 13:15:00,19.01,19.03,19.01,19.03,195700.0,11.246,11.2579,11.246,11.2579,195700.0
2006-06-30 13:20:00,19.03,19.04,19.02,19.03,363300.0,11.2579,11.2638,11.252,11.2579,363300.0
2006-06-30 13:25:00,19.04,19.04,19.03,19.04,107100.0,11.2638,11.2638,11.2579,11.2638,107100.0
2006-06-30 13:30:00,19.04,19.04,19.03,19.03,115800.0,11.2638,11.2638,11.2579,11.2579,115800.0
2006-06-30 13:35:00,19.03,19.04,19.03,19.03,93700.0,11.2579,11.2638,11.2579,11.2579,93700.0
2006-06-30 13:40:00,19.03,19.04,19.03,19.03,76600.0,11.2579,11.2638,11.2579,11.2579,76600.0
2006-06-30 13:45:00,19.03,19.08,19.03,19.08,774400.0,11.2579,11.2875,11.2579,11.2875,774400.0
2006-06-30 13:50:00,19.08,19.08,19.03,19.06,878200.0,11.2875,11.2875,11.2579,11.2756,878200.0
2006-06-30 13:55:00,19.06,19.06,19.03,19.05,608300.0,11.2756,11.2756,11.2579,11.2697,608300.0
2006-06-30 14:00:00,19.05,19.06,19.03,19.05,344400.0,11.2697,11.2756,11.2579,11.2697,344400.0
2006-06-30 14:05:00,19.05,19.08,19.05,19.08,315400.0,11.2697,11.2875,11.2697,11.2875,315400.0
2006-06-30 14:10:00,19.08,19.12,19.08,19.1,639700.0,11.2875,11.3111,11.2875,11.2993,639700.0
2006-06-30 14:15:00,19.11,19.11,19.08,19.1,549400.0,11.3052,11.3052,11.2875,11.2993,549400.0
2006-06-30 14:20:00,19.1,19.11,19.09,19.09,407700.0,11.2993,11.3052,11.2934,11.2934,407700.0
2006-06-30 14:25:00,19.1,19.11,19.07,19.08,384300.0,11.2993,11.3052,11.2815,11.2875,384300.0
2006-06-30 14:30:00,19.07,19.08,19.04,19.07,448800.0,11.2815,11.2875,11.2638,11.2815,448800.0
2006-06-30 14:35:00,19.07,19.09,19.07,19.07,276000.0,11.2815,11.2934,11.2815,11.2815,276000.0
2006-06-30 14:40:00,19.08,19.08,19.04,19.06,646400.0,11.2875,11.2875,11.2638,11.2756,646400.0
2006-06-30 14:45:00,19.05,19.07,19.04,19.07,244800.0,11.2697,11.2815,11.2638,11.2815,244800.0
2006-06-30 14:50:00,19.06,19.09,19.06,19.08,218900.0,11.2756,11.2934,11.2756,11.2875,218900.0
2006-06-30 14:55:00,19.09,19.09,19.07,19.08,225200.0,11.2934,11.2934,11.2815,11.2875,225200.0
2006-06-30 15:00:00,19.08,19.08,19.05,19.06,356800.0,11.2875,11.2875,11.2697,11.2756,356800.0
2006-06-30 15:05:00,19.06,19.08,19.05,19.07,341400.0,11.2756,11.2875,11.2697,11.2815,341400.0
2006-06-30 15:10:00,19.08,19.08,19.05,19.06,234100.0,11.2875,11.2875,11.2697,11.2756,234100.0
2006-06-30 15:15:00,19.06,19.06,19.05,19.06,216800.0,11.2756,11.2756,11.2697,11.2756,216800.0
2006-06-30 15:20:00,19.05,19.06,19.0,19.04,447800.0,11.2697,11.2756,11.2401,11.2638,447800.0
2006-06-30 15:25:00,19.05,19.05,19.02,19.04,496100.0,11.2697,11.2697,11.252,11.2638,496100.0
2006-06-30 15:30:00,19.03,19.04,19.03,19.04,291000.0,11.2579,11.2638,11.2579,11.2638,291000.0
2006-06-30 15:35:00,19.03,19.04,18.99,19.01,663200.0,11.2579,11.2638,11.2342,11.246,663200.0
2006-06-30 15:40:00,19.0,19.02,18.97,19.01,740200.0,11.2401,11.252,11.2224,11.246,740200.0
2006-06-30 15:45:00,19.02,19.06,19.01,19.05,987700.0,11.252,11.2756,11.246,11.2697,987700.0
2006-06-30 15:50:00,19.05,19.07,19.01,19.02,1975700.0,11.2697,11.2815,11.246,11.252,1975700.0
2006-06-30 15:55:00,19.02,19.03,18.96,18.96,2635600.0,11.252,11.2579,11.2165,11.2165,2635600.0
2006-07-03 09:30:00,19.27,19.27,19.14,19.22,1880800.0,11.3999,11.3999,11.3229,11.3703,1880800.0
2006-07-03 09:35:00,19.23,19.26,19.2,19.24,883600.0,11.3762,11.3939,11.3584,11.3821,883600.0
2006-07-03 09:40:00,19.24,19.28,19.24,19.25,805500.0,11.3821,11.4058,11.3821,11.388,805500.0
2006-07-03 09:45:00,19.25,19.29,19.25,19.26,652600.0,11.388,11.4117,11.388,11.3939,652600.0
2006-07-03 09:50:00,19.26,19.27,19.25,19.25,517400.0,11.3939,11.3999,11.388,11.388,517400.0
2006-07-03 09:55:00,19.26,19.28,19.25,19.25,422000.0,11.3939,11.4058,11.388,11.388,422000.0
2006-07-03 10:00:00,19.26,19.26,19.22,19.22,893100.0,11.3939,11.3939,11.3703,11.3703,893100.0
2006-07-03 10:05:00,19.23,19.24,19.22,19.23,650000.0,11.3762,11.3821,11.3703,11.3762,650000.0
2006-07-03 10:10:00,19.22,19.23,19.14,19.17,896400.0,11.3703,11.3762,11.3229,11.3407,896400.0
2006-07-03 10:15:00,19.16,19.18,19.16,19.18,321300.0,11.3348,11.3466,11.3348,11.3466,321300.0
2006-07-03 10:20:00,19.18,19.18,19.16,19.18,443600.0,11.3466,11.3466,11.3348,11.3466,443600.0
2006-07-03 10:25:00,19.18,19.18,19.17,19.17,247500.0,11.3466,11.3466,11.3407,11.3407,247500.0
2006-07-03 10:30:00,19.17,19.18,19.17,19.18,299100.0,11.3407,11.3466,11.3407,11.3466,299100.0
2006-07-03 10:35:00,19.17,19.21,19.17,19.2,512400.0,11.3407,11.3644,11.3407,11.3584,512400.0
2006-07-03 10:40:00,19.2,19.23,19.2,19.21,399800.0,11.3584,11.3762,11.3584,11.3644,399800.0
2006-07-03 10:45:00,19.21,19.22,19.19,19.19,252400.0,11.3644,11.3703,11.3525,11.3525,252400.0
2006-07-03 10:50:00,19.19,19.23,19.19,19.23,528500.0,11.3525,11.3762,11.3525,11.3762,528500.0
2006-07-03 10:55:00,19.23,19.25,19.22,19.22,419200.0,11.3762,11.388,11.3703,11.3703,419200.0
2006-07-03 11:00:00,19.22,19.24,19.22,19.22,478300.0,11.3703,11.3821,11.3703,11.3703,478300.0
2006-07-03 11:05:00,19.22,19.23,19.22,19.22,99800.0,11.3703,11.3762,11.3703,11.3703,99800.0
2006-07-03 11:10:00,19.23,19.26,19.21,19.26,614800.0,11.3762,11.3939,11.3644,11.3939,614800.0
2006-07-03 11:15:00,19.26,19.28,19.25,19.25,357500.0,11.3939,11.4058,11.388,11.388,357500.0
2006-07-03 11:20:00,19.25,19.26,19.23,19.24,349400.0,11.388,11.3939,11.3762,11.3821,349400.0
2006-07-03 11:25:00,19.24,19.25,19.23,19.23,340800.0,11.3821,11.388,11.3762,11.3762,340800.0
2006-07-03 11:30:00,19.23,19.25,19.19,19.24,355000.0,11.3762,11.388,11.3525,11.3821,355000.0
2006-07-03 11:35:00,19.25,19.27,19.24,19.27,298300.0,11.388,11.3999,11.3821,11.3999,298300.0
2006-07-03 11:40:00,19.27,19.27,19.25,19.27,393000.0,11.3999,11.3999,11.388,11.3999,393000.0
2006-07-03 11:45:00,19.27,19.28,19.26,19.27,256000.0,11.3999,11.4058,11.3939,11.3999,256000.0
2006-07-03 11:50:00,19.27,19.28,19.25,19.27,705900.0,11.3999,11.4058,11.388,11.3999,705900.0
2006-07-03 11:55:00,19.26,19.3,19.26,19.29,608700.0,11.3939,11.4176,11.3939,11.4117,608700.0
2006-07-03 12:00:00,19.3,19.31,19.28,19.29,1009400.0,11.4176,11.4235,11.4058,11.4117,1009400.0
2006-07-03 12:05:00,19.29,19.29,19.28,19.28,216000.0,11.4117,11.4117,11.4058,11.4058,216000.0
2006-07-03 12:10:00,19.28,19.29,19.27,19.29,424000.0,11.4058,11.4117,11.3999,11.4117,424000.0
2006-07-03 12:15:00,19.28,19.3,19.27,19.29,528600.0,11.4058,11.4176,11.3999,11.4117,528600.0
2006-07-03 12:20:00,19.28,19.29,19.28,19.29,137600.0,11.4058,11.4117,11.4058,11.4117,137600.0
2006-07-03 12:25:00,19.29,19.32,19.28,19.31,904400.0,11.4117,11.4294,11.4058,11.4235,904400.0
2006-07-03 12:30:00,19.31,19.34,19.3,19.33,416300.0,11.4235,11.4413,11.4176,11.4354,416300.0
2006-07-03 12:35:00,19.33,19.35,19.33,19.34,746000.0,11.4354,11.4472,11.4354,11.4413,746000.0
2006-07-03 12:40:00,19.34,19.35,19.32,19.32,1153300.0,11.4413,11.4472,11.4294,11.4294,1153300.0
2006-07-03 12:45:00,19.33,19.35,19.31,19.35,763400.0,11.4354,11.4472,11.4235,11.4472,763400.0
2006-07-03 12:50:00,19.35,19.39,19.34,19.34,1363100.0,11.4472,11.4708,11.4413,11.4413,1363100.0
2006-07-03 12:55:00,19.34,19.38,19.33,19.35,1049700.0,11.4413,11.4649,11.4354,11.4472,1049700.0
2006-07-05 09:30:00,19.21,19.26,19.18,19.19,2496700.0,11.3644,11.3939,11.3466,11.3525,2496700.0
2006-07-05 09:35:00,19.19,19.25,19.19,19.25,862200.0,11.3525,11.388,11.3525,11.388,862200.0
2006-07-05 09:40:00,19.25,19.26,19.2,19.22,989100.0,11.388,11.3939,11.3584,11.3703,989100.0
2006-07-05 09:45:00,19.21,19.22,19.15,19.17,666100.0,11.3644,11.3703,11.3289,11.3407,666100.0
2006-07-05 09:50:00,19.17,19.17,19.09,19.11,1249400.0,11.3407,11.3407,11.2934,11.3052,1249400.0
2006-07-05 09:55:00,19.11,19.15,19.08,19.15,1197600.0,11.3052,11.3289,11.2875,11.3289,1197600.0
2006-07-05 10:00:00,19.15,19.15,19.11,19.13,823300.0,11.3289,11.3289,11.3052,11.317,823300.0
2006-07-05 10:05:00,19.13,19.13,19.09,19.11,961600.0,11.317,11.317,11.2934,11.3052,961600.0
2006-07-05 10:10:00,19.11,19.12,19.08,19.11,851600.0,11.3052,11.3111,11.2875,11.3052,851600.0
2006-07-05 10:15:00,19.11,19.12,19.1,19.12,431600.0,11.3052,11.3111,11.2993,11.3111,431600.0
2006-07-05 10:20:00,19.11,19.12,19.11,19.11,246900.0,11.3052,11.3111,11.3052,11.3052,246900.0
2006-07-05 10:25:00,19.11,19.12,19.09,19.1,331100.0,11.3052,11.3111,11.2934,11.2993,331100.0
2006-07-05 10:30:00,19.1,19.11,19.05,19.05,822800.0,11.2993,11.3052,11.2697,11.2697,822800.0
2006-07-05 10:35:00,19.06,19.07,19.05,19.07,637500.0,11.2756,11.2815,11.2697,11.2815,637500.0
2006-07-05 10:40:00,19.07,19.08,19.05,19.05,571600.0,11.2815,11.2875,11.2697,11.2697,571600.0
2006-07-05 10:45:00,19.05,19.06,19.02,19.04,1148400.0,11.2697,11.2756,11.252,11.2638,1148400.0
2006-07-05 10:50:00,19.04,19.05,19.02,19.02,499900.0,11.2638,11.2697,11.252,11.252,499900.0
2006-07-05 10:55:00,19.02,19.03,18.99,19.0,1242800.0,11.252,11.2579,11.2342,11.2401,1242800.0
2006-07-05 11:00:00,19.0,19.02,18.96,18.96,1163400.0,11.2401,11.252,11.2165,11.2165,1163400.0
2006-07-05 11:05:00,18.97,18.97,18.93,18.95,827800.0,11.2224,11.2224,11.1987,11.2105,827800.0
2006-07-05 11:10:00,18.96,18.97,18.95,18.96,512100.0,11.2165,11.2224,11.2105,11.2165,512100.0
2006-07-05 11:15:00,18.96,18.99,18.95,18.98,641600.0,11.2165,11.2342,11.2105,11.2283,641600.0
2006-07-05 11:20:00,18.98,19.01,18.96,19.0,701900.0,11.2283,11.246,11.2165,11.2401,701900.0
2006-07-05 11:25:00,19.0,19.02,18.97,18.99,825900.0,11.2401,11.252,11.2224,11.2342,825900.0
2006-07-05 11:30:00,18.99,19.02,18.99,19.01,447000.0,11.2342,11.252,11.2342,11.246,447000.0
2006-07-05 11:35:00,19.01,19.03,19.01,19.01,307200.0,11.246,11.2579,11.246,11.246,307200.0
2006-07-05 11:40:00,19.02,19.03,19.0,19.0,363500.0,11.252,11.2579,11.2401,11.2401,363500.0
2006-07-05 11:45:00,19.0,19.02,18.9,19.01,472400.0,11.2401,11.252,11.181,11.246,472400.0
2006-07-05 11:50:00,19.01,19.01,18.98,18.98,366300.0,11.246,11.246,11.2283,11.2283,366300.0
2006-07-05 11:55:00,18.98,19.02,18.98,19.01,500000.0,11.2283,11.252,11.2283,11.246,500000.0
2006-07-05 12:00:00,19.0,19.05,18.97,19.01,971300.0,11.2401,11.2697,11.2224,11.246,971300.0
2006-07-05 12:05:00,19.01,19.02,19.0,19.01,258400.0,11.246,11.252,11.2401,11.246,258400.0
2006-07-05 12:10:00,19.01,19.02,19.0,19.02,230500.0,11.246,11.252,11.2401,11.252,230500.0
2006-07-05 12:15:00,19.01,19.02,18.97,18.97,348600.0,11.246,11.252,11.2224,11.2224,348600.0
2006-07-05 12:20:00,18.97,18.97,18.95,18.96,269000.0,11.2224,11.2224,11.2105,11.2165,269000.0
2006-07-05 12:25:00,18.96,18.96,18.95,18.96,142500.0,11.2165,11.2165,11.2105,11.2165,142500.0
2006-07-05 12:30:00,18.95,18.98,18.93,18.93,918800.0,11.2105,11.2283,11.1987,11.1987,918800.0
2006-07-05 12:35:00,18.93,18.95,18.92,18.92,493500.0,11.1987,11.2105,11.1928,11.1928,493500.0
2006-07-05 12:40:00,18.93,18.93,18.92,18.93,204400.0,11.1987,11.1987,11.1928,11.1987,204400.0
2006-07-05 12:45:00,18.93,18.95,18.93,18.95,165700.0,11.1987,11.2105,11.1987,11.2105,165700.0
2006-07-05 12:50:00,18.95,18.98,18.94,18.97,413700.0,11.2105,11.2283,11.2046,11.2224,413700.0
2006-07-05 12:55:00,18.96,19.0,18.96,18.96,211800.0,11.2165,11.2401,11.2165,11.2165,211800.0
2006-07-05 13:00:00,18.96,18.98,18.96,18.96,329200.0,11.2165,11.2283,11.2165,11.2165,329200.0
2006-07-05 13:05:00,18.96,18.96,18.92,18.92,482600.0,11.2165,11.2165,11.1928,11.1928,482600.0
2006-07-05 13:10:00,18.92,18.93,18.9,18.93,901600.0,11.1928,11.1987,11.181,11.1987,901600.0
2006-07-05 13:15:00,18.92,18.93,18.9,18.92,366900.0,11.1928,11.1987,11.181,11.1928,366900.0
2006-07-05 13:20:00,18.91,18.93,18.9,18.9,232000.0,11.1869,11.1987,11.181,11.181,232000.0
2006-07-05 13:25:00,18.91,18.92,18.9,18.9,282500.0,11.1869,11.1928,11.181,11.181,282500.0
2006-07-05 13:30:00,18.9,18.92,18.86,18.87,1046100.0,11.181,11.1928,11.1573,11.1632,1046100.0
2006-07-05 13:35:00,18.86,18.88,18.86,18.87,513300.0,11.1573,11.1691,11.1573,11.1632,513300.0
2006-07-05 13:40:00,18.86,18.88,18.86,18.86,567600.0,11.1573,11.1691,11.1573,11.1573,567600.0
2006-07-05 13:45:00,18.86,18.89,18.83,18.84,666600.0,11.1573,11.1751,11.1396,11.1455,666600.0
2006-07-05 13:50:00,18.83,18.89,18.82,18.88,1265700.0,11.1396,11.1751,11.1336,11.1691,1265700.0
2006-07-05 13:55:00,18.88,18.88,18.85,18.85,308800.0,11.1691,11.1691,11.1514,11.1514,308800.0
2006-07-05 14:00:00,18.85,18.86,18.83,18.83,190000.0,11.1514,11.1573,11.1396,11.1396,190000.0
2006-07-05 14:05:00,18.83,18.84,18.82,18.82,236700.0,11.1396,11.1455,11.1336,11.1336,236700.0
2006-07-05 14:10:00,18.82,18.83,18.8,18.8,375900.0,11.1336,11.1396,11.1218,11.1218,375900.0
2006-07-05 14:15:00,18.81,18.81,18.78,18.79,583500.0,11.1277,11.1277,11.11,11.1159,583500.0
2006-07-05 14:20:00,18.79,18.82,18.79,18.81,293900.0,11.1159,11.1336,11.1159,11.1277,293900.0
2006-07-05 14:25:00,18.81,18.82,18.8,18.82,366400.0,11.1277,11.1336,11.1218,11.1336,366400.0
2006-07-05 14:30:00,18.81,18.86,18.81,18.86,478100.0,11.1277,11.1573,11.1277,11.1573,478100.0
2006-07-05 14:35:00,18.85,18.9,18.85,18.88,875900.0,11.1514,11.181,11.1514,11.1691,875900.0
2006-07-05 14:40:00,18.88,18.9,18.87,18.89,380200.0,11.1691,11.181,11.1632,11.1751,380200.0
2006-07-05 14:45:00,18.88,18.9,18.87,18.88,347700.0,11.1691,11.181,11.1632,11.1691,347700.0
2006-07-05 14:50:00,18.88,18.89,18.87,18.88,242700.0,11.1691,11.1751,11.1632,11.1691,242700.0
2006-07-05 14:55:00,18.88,18.91,18.88,18.91,444100.0,11.1691,11.1869,11.1691,11.1869,444100.0
2006-07-05 15:00:00,18.91,18.92,18.89,18.91,429800.0,11.1869,11.1928,11.1751,11.1869,429800.0
2006-07-05 15:05:00,18.9,18.93,18.9,18.9,593400.0,11.181,11.1987,11.181,11.181,593400.0
2006-07-05 15:10:00,18.9,18.91,18.89,18.9,703300.0,11.181,11.1869,11.1751,11.181,703300.0
2006-07-05 15:15:00,18.9,18.91,18.88,18.88,458900.0,11.181,11.1869,11.1691,11.1691,458900.0
2006-07-05 15:20:00,18.88,18.89,18.88,18.89,340100.0,11.1691,11.1751,11.1691,11.1751,340100.0
2006-07-05 15:25:00,18.88,18.89,18.83,18.83,585600.0,11.1691,11.1751,11.1396,11.1396,585600.0
2006-07-05 15:30:00,18.84,18.85,18.79,18.8,790400.0,11.1455,11.1514,11.1159,11.1218,790400.0
2006-07-05 15:35:00,18.8,18.8,18.78,18.79,723000.0,11.1218,11.1218,11.11,11.1159,723000.0
2006-07-05 15:40:00,18.79,18.8,18.74,18.77,673700.0,11.1159,11.1218,11.0863,11.1041,673700.0
2006-07-05 15:45:00,18.78,18.82,18.77,18.8,1335300.0,11.11,11.1336,11.1041,11.1218,1335300.0
2006-07-05 15:50:00,18.8,18.81,18.78,18.8,1119700.0,11.1218,11.1277,11.11,11.1218,1119700.0
2006-07-05 15:55:00,18.8,18.82,18.75,18.76,1937500.0,11.1218,11.1336,11.0922,11.0981,1937500.0
2006-07-06 09:30:00,18.8,18.84,18.76,18.8,2023200.0,11.1218,11.1455,11.0981,11.1218,2023200.0
2006-07-06 09:35:00,18.8,18.82,18.75,18.77,922900.0,11.1218,11.1336,11.0922,11.1041,922900.0
2006-07-06 09:40:00,18.77,18.78,18.75,18.76,836100.0,11.1041,11.11,11.0922,11.0981,836100.0
2006-07-06 09:45:00,18.77,18.83,18.77,18.8,946600.0,11.1041,11.1396,11.1041,11.1218,946600.0
2006-07-06 09:50:00,18.8,18.81,18.79,18.8,747600.0,11.1218,11.1277,11.1159,11.1218,747600.0
2006-07-06 09:55:00,18.8,18.81,18.8,18.8,512300.0,11.1218,11.1277,11.1218,11.1218,512300.0
2006-07-06 10:00:00,18.81,18.86,18.8,18.83,973100.0,11.1277,11.1573,11.1218,11.1396,973100.0
2006-07-06 10:05:00,18.82,18.89,18.82,18.89,480300.0,11.1336,11.1751,11.1336,11.1751,480300.0
2006-07-06 10:10:00,18.88,18.89,18.85,18.88,425300.0,11.1691,11.1751,11.1514,11.1691,425300.0
2006-07-06 10:15:00,18.88,18.9,18.87,18.88,326600.0,11.1691,11.181,11.1632,11.1691,326600.0
2006-07-06 10:20:00,18.88,18.91,18.85,18.9,988400.0,11.1691,11.1869,11.1514,11.181,988400.0
2006-07-06 10:25:00,18.9,18.91,18.88,18.89,451200.0,11.181,11.1869,11.1691,11.1751,451200.0
2006-07-06 10:30:00,18.88,18.91,18.87,18.87,354600.0,11.1691,11.1869,11.1632,11.1632,354600.0
2006-07-06 10:35:00,18.88,18.9,18.87,18.89,417500.0,11.1691,11.181,11.1632,11.1751,417500.0
2006-07-06 10:40:00,18.89,18.91,18.87,18.88,287700.0,11.1751,11.1869,11.1632,11.1691,287700.0
2006-07-06 10:45:00,18.89,18.91,18.88,18.88,434600.0,11.1751,11.1869,11.1691,11.1691,434600.0
2006-07-06 10:50:00,18.88,18.9,18.83,18.85,811300.0,11.1691,11.181,11.1396,11.1514,811300.0
2006-07-06 10:55:00,18.85,18.87,18.84,18.86,332400.0,11.1514,11.1632,11.1455,11.1573,332400.0
2006-07-06 11:00:00,18.86,18.86,18.83,18.83,526100.0,11.1573,11.1573,11.1396,11.1396,526100.0
2006-07-06 11:05:00,18.84,18.85,18.83,18.83,205500.0,11.1455,11.1514,11.1396,11.1396,205500.0
2006-07-06 11:10:00,18.83,18.87,18.83,18.87,304600.0,11.1396,11.1632,11.1396,11.1632,304600.0
2006-07-06 11:15:00,18.86,18.88,18.85,18.87,379500.0,11.1573,11.1691,11.1514,11.1632,379500.0
2006-07-06 11:20:00,18.86,18.87,18.85,18.85,290100.0,11.1573,11.1632,11.1514,11.1514,290100.0
2006-07-06 11:25:00,18.85,18.9,18.85,18.9,499800.0,11.1514,11.181,11.1514,11.181,499800.0
2006-07-06 11:30:00,18.89,18.9,18.88,18.88,331200.0,11.1751,11.181,11.1691,11.1691,331200.0
2006-07-06 11:35:00,18.88,18.9,18.88,18.89,220500.0,11.1691,11.181,11.1691,11.1751,220500.0
2006-07-06 11:40:00,18.89,18.9,18.88,18.88,170900.0,11.1751,11.181,11.1691,11.1691,170900.0
2006-07-06 11:45:00,18.89,18.9,18.86,18.86,324100.0,11.1751,11.181,11.1573,11.1573,324100.0
2006-07-06 11:50:00,18.86,18.89,18.85,18.87,714000.0,11.1573,11.1751,11.1514,11.1632,714000.0
2006-07-06 11:55:00,18.86,18.87,18.86,18.86,117000.0,11.1573,11.1632,11.1573,11.1573,117000.0
2006-07-06 12:00:00,18.86,18.89,18.86,18.89,297000.0,11.1573,11.1751,11.1573,11.1751,297000.0
2006-07-06 12:05:00,18.88,18.89,18.86,18.87,358900.0,11.1691,11.1751,11.1573,11.1632,358900.0
2006-07-06 12:10:00,18.87,18.88,18.87,18.87,150300.0,11.1632,11.1691,11.1632,11.1632,150300.0
2006-07-06 12:15:00,18.87,18.87,18.85,18.86,241000.0,11.1632,11.1632,11.1514,11.1573,241000.0
2006-07-06 12:20:00,18.85,18.89,18.85,18.86,453400.0,11.1514,11.1751,11.1514,11.1573,453400.0
2006-07-06 12:25:00,18.86,18.87,18.85,18.85,149100.0,11.1573,11.1632,11.1514,11.1514,149100.0
2006-07-06 12:30:00,18.86,18.87,18.83,18.84,266300.0,11.1573,11.1632,11.1396,11.1455,266300.0
2006-07-06 12:35:00,18.83,18.85,18.83,18.84,104100.0,11.1396,11.1514,11.1396,11.1455,104100.0
2006-07-06 12:40:00,18.84,18.85,18.83,18.84,134800.0,11.1455,11.1514,11.1396,11.1455,134800.0
2006-07-06 12:45:00,18.85,18.85,18.83,18.83,129100.0,11.1514,11.1514,11.1396,11.1396,129100.0
2006-07-06 12:50:00,18.83,18.88,18.83,18.88,342700.0,11.1396,11.1691,11.1396,11.1691,342700.0
2006-07-06 12:55:00,18.88,18.9,18.87,18.87,581400.0,11.1691,11.181,11.1632,11.1632,581400.0
2006-07-06 13:00:00,18.88,18.89,18.87,18.88,234600.0,11.1691,11.1751,11.1632,11.1691,234600.0
2006-07-06 13:05:00,18.88,18.9,18.88,18.9,144600.0,11.1691,11.181,11.1691,11.181,144600.0
2006-07-06 13:10:00,18.89,18.94,18.89,18.92,805700.0,11.1751,11.2046,11.1751,11.1928,805700.0
2006-07-06 13:15:00,18.92,18.93,18.92,18.93,100800.0,11.1928,11.1987,11.1928,11.1987,100800.0
2006-07-06 13:20:00,18.93,18.93,18.91,18.91,232900.0,11.1987,11.1987,11.1869,11.1869,232900.0
2006-07-06 13:25:00,18.91,18.92,18.9,18.9,118600.0,11.1869,11.1928,11.181,11.181,118600.0
2006-07-06 13:30:00,18.91,18.91,18.89,18.89,106200.0,11.1869,11.1869,11.1751,11.1751,106200.0
2006-07-06 13:35:00,18.89,18.91,18.89,18.91,127100.0,11.1751,11.1869,11.1751,11.1869,127100.0
2006-07-06 13:40:00,18.91,18.92,18.91,18.91,89400.0,11.1869,11.1928,11.1869,11.1869,89400.0
2006-07-06 13:45:00,18.91,18.94,18.91,18.93,309600.0,11.1869,11.2046,11.1869,11.1987,309600.0
2006-07-06 13:50:00,18.92,18.93,18.91,18.91,124000.0,11.1928,11.1987,11.1869,11.1869,124000.0
2006-07-06 13:55:00,18.91,18.92,18.9,18.9,238700.0,11.1869,11.1928,11.181,11.181,238700.0
2006-07-06 14:00:00,18.91,18.92,18.9,18.91,195400.0,11.1869,11.1928,11.181,11.1869,195400.0
2006-07-06 14:05:00,18.91,18.91,18.89,18.9,151500.0,11.1869,11.1869,11.1751,11.181,151500.0
2006-07-06 14:10:00,18.89,18.9,18.84,18.86,245600.0,11.1751,11.181,11.1455,11.1573,245600.0
2006-07-06 14:15:00,18.86,18.89,18.86,18.86,288000.0,11.1573,11.1751,11.1573,11.1573,288000.0
2006-07-06 14:20:00,18.86,18.91,18.86,18.9,489500.0,11.1573,11.1869,11.1573,11.181,489500.0
2006-07-06 14:25:00,18.9,18.91,18.88,18.89,216000.0,11.181,11.1869,11.1691,11.1751,216000.0
2006-07-06 14:30:00,18.88,18.89,18.81,18.84,544000.0,11.1691,11.1751,11.1277,11.1455,544000.0
2006-07-06 14:35:00,18.83,18.85,18.81,18.84,375700.0,11.1396,11.1514,11.1277,11.1455,375700.0
2006-07-06 14:40:00,18.84,18.84,18.81,18.82,294300.0,11.1455,11.1455,11.1277,11.1336,294300.0
2006-07-06 14:45:00,18.82,18.85,18.82,18.83,365200.0,11.1336,11.1514,11.1336,11.1396,365200.0
2006-07-06 14:50:00,18.84,18.87,18.84,18.87,225300.0,11.1455,11.1632,11.1455,11.1632,225300.0
2006-07-06 14:55:00,18.87,18.88,18.84,18.85,341400.0,11.1632,11.1691,11.1455,11.1514,341400.0
2006-07-06 15:00:00,18.85,18.87,18.81,18.86,443200.0,11.1514,11.1632,11.1277,11.1573,443200.0
2006-07-06 15:05:00,18.87,18.88,18.86,18.87,384200.0,11.1632,11.1691,11.1573,11.1632,384200.0
2006-07-06 15:10:00,18.87,18.9,18.85,18.87,487000.0,11.1632,11.181,11.1514,11.1632,487000.0
2006-07-06 15:15:00,18.88,18.88,18.84,18.87,586200.0,11.1691,11.1691,11.1455,11.1632,586200.0
2006-07-06 15:20:00,18.86,18.88,18.86,18.88,249500.0,11.1573,11.1691,11.1573,11.1691,249500.0
2006-07-06 15:25:00,18.87,18.88,18.85,18.86,196800.0,11.1632,11.1691,11.1514,11.1573,196800.0
2006-07-06 15:30:00,18.85,18.86,18.84,18.86,294200.0,11.1514,11.1573,11.1455,11.1573,294200.0
2006-07-06 15:35:00,18.86,18.87,18.85,18.86,173500.0,11.1573,11.1632,11.1514,11.1573,173500.0
2006-07-06 15:40:00,18.86,18.9,18.85,18.88,788800.0,11.1573,11.181,11.1514,11.1691,788800.0
2006-07-06 15:45:00,18.88,18.89,18.87,18.88,447900.0,11.1691,11.1751,11.1632,11.1691,447900.0
2006-07-06 15:50:00,18.88,18.92,18.87,18.91,1287800.0,11.1691,11.1928,11.1632,11.1869,1287800.0
2006-07-06 15:55:00,18.9,18.91,18.85,18.88,1145200.0,11.181,11.1869,11.1514,11.1691,1145200.0
2006-07-07 09:30:00,18.73,18.76,18.54,18.59,3048300.0,11.0804,11.0981,10.968,10.9976,3048300.0
2006-07-07 09:35:00,18.58,18.65,18.5,18.63,1775100.0,10.9917,11.0331,10.9443,11.0212,1775100.0
2006-07-07 09:40:00,18.63,18.67,18.61,18.62,938700.0,11.0212,11.0449,11.0094,11.0153,938700.0
2006-07-07 09:45:00,18.62,18.64,18.59,18.6,1238000.0,11.0153,11.0272,10.9976,11.0035,1238000.0
2006-07-07 09:50:00,18.61,18.63,18.59,18.62,1113900.0,11.0094,11.0212,10.9976,11.0153,1113900.0
2006-07-07 09:55:00,18.62,18.63,18.6,18.61,643300.0,11.0153,11.0212,11.0035,11.0094,643300.0
2006-07-07 10:00:00,18.6,18.64,18.6,18.63,651400.0,11.0035,11.0272,11.0035,11.0212,651400.0
2006-07-07 10:05:00,18.63,18.69,18.62,18.68,1212600.0,11.0212,11.0567,11.0153,11.0508,1212600.0
2006-07-07 10:10:00,18.68,18.74,18.67,18.72,798800.0,11.0508,11.0863,11.0449,11.0745,798800.0
2006-07-07 10:15:00,18.72,18.78,18.71,18.72,1437400.0,11.0745,11.11,11.0686,11.0745,1437400.0
2006-07-07 10:20:00,18.72,18.74,18.69,18.71,825800.0,11.0745,11.0863,11.0567,11.0686,825800.0
2006-07-07 10:25:00,18.71,18.75,18.71,18.73,559300.0,11.0686,11.0922,11.0686,11.0804,559300.0
2006-07-07 10:30:00,18.73,18.75,18.72,18.72,710800.0,11.0804,11.0922,11.0745,11.0745,710800.0
2006-07-07 10:35:00,18.72,18.82,18.72,18.78,1827600.0,11.0745,11.1336,11.0745,11.11,1827600.0
2006-07-07 10:40:00,18.78,18.8,18.74,18.75,737300.0,11.11,11.1218,11.0863,11.0922,737300.0
2006-07-07 10:45:00,18.75,18.76,18.7,18.72,519300.0,11.0922,11.0981,11.0627,11.0745,519300.0
2006-07-07 10:50:00,18.71,18.73,18.7,18.72,740700.0,11.0686,11.0804,11.0627,11.0745,740700.0
2006-07-07 10:55:00,18.72,18.74,18.7,18.73,498100.0,11.0745,11.0863,11.0627,11.0804,498100.0
2006-07-07 11:00:00,18.73,18.77,18.73,18.75,393300.0,11.0804,11.1041,11.0804,11.0922,393300.0
2006-07-07 11:05:00,18.75,18.76,18.72,18.75,309400.0,11.0922,11.0981,11.0745,11.0922,309400.0
2006-07-07 11:10:00,18.75,18.78,18.74,18.74,675600.0,11.0922,11.11,11.0863,11.0863,675600.0
2006-07-07 11:15:00,18.74,18.76,18.71,18.75,676600.0,11.0863,11.0981,11.0686,11.0922,676600.0
2006-07-07 11:20:00,18.75,18.79,18.74,18.77,675600.0,11.0922,11.1159,11.0863,11.1041,675600.0
2006-07-07 11:25:00,18.77,18.78,18.76,18.76,396800.0,11.1041,11.11,11.0981,11.0981,396800.0
2006-07-07 11:30:00,18.75,18.88,18.75,18.88,1866300.0,11.0922,11.1691,11.0922,11.1691,1866300.0
2006-07-07 11:35:00,18.88,18.94,18.87,18.89,849600.0,11.1691,11.2046,11.1632,11.1751,849600.0
2006-07-07 11:40:00,18.89,18.95,18.89,18.91,913000.0,11.1751,11.2105,11.1751,11.1869,913000.0
2006-07-07 11:45:00,18.91,18.94,18.89,18.9,466100.0,11.1869,11.2046,11.1751,11.181,466100.0
2006-07-07 11:50:00,18.9,18.91,18.89,18.9,299500.0,11.181,11.1869,11.1751,11.181,299500.0
2006-07-07 11:55:00,18.91,18.91,18.88,18.88,248600.0,11.1869,11.1869,11.1691,11.1691,248600.0
2006-07-07 12:00:00,18.88,18.89,18.85,18.85,382100.0,11.1691,11.1751,11.1514,11.1514,382100.0
2006-07-07 12:05:00,18.85,18.87,18.84,18.85,633000.0,11.1514,11.1632,11.1455,11.1514,633000.0
2006-07-07 12:10:00,18.85,18.87,18.82,18.83,611800.0,11.1514,11.1632,11.1336,11.1396,611800.0
2006-07-07 12:15:00,18.83,18.85,18.82,18.84,337100.0,11.1396,11.1514,11.1336,11.1455,337100.0
2006-07-07 12:20:00,18.84,18.86,18.84,18.86,1541000.0,11.1455,11.1573,11.1455,11.1573,1541000.0
2006-07-07 12:25:00,18.87,18.87,18.84,18.85,183900.0,11.1632,11.1632,11.1455,11.1514,183900.0
2006-07-07 12:30:00,18.84,18.85,18.81,18.82,543600.0,11.1455,11.1514,11.1277,11.1336,543600.0
2006-07-07 12:35:00,18.82,18.84,18.81,18.83,516500.0,11.1336,11.1455,11.1277,11.1396,516500.0
2006-07-07 12:40:00,18.84,18.84,18.81,18.82,462700.0,11.1455,11.1455,11.1277,11.1336,462700.0
2006-07-07 12:45:00,18.82,18.85,18.81,18.82,1064400.0,11.1336,11.1514,11.1277,11.1336,1064400.0
2006-07-07 12:50:00,18.82,18.82,18.78,18.8,302800.0,11.1336,11.1336,11.11,11.1218,302800.0
2006-07-07 12:55:00,18.79,18.8,18.73,18.77,522100.0,11.1159,11.1218,11.0804,11.1041,522100.0
2006-07-07 13:00:00,18.77,18.77,18.72,18.72,399500.0,11.1041,11.1041,11.0745,11.0745,399500.0
2006-07-07 13:05:00,18.72,18.75,18.72,18.74,339500.0,11.0745,11.0922,11.0745,11.0863,339500.0
2006-07-07 13:10:00,18.73,18.75,18.71,18.72,349300.0,11.0804,11.0922,11.0686,11.0745,349300.0
2006-07-07 13:15:00,18.71,18.73,18.68,18.71,568400.0,11.0686,11.0804,11.0508,11.0686,568400.0
2006-07-07 13:20:00,18.71,18.72,18.71,18.71,238900.0,11.0686,11.0745,11.0686,11.0686,238900.0
2006-07-07 13:25:00,18.72,18.73,18.71,18.73,143600.0,11.0745,11.0804,11.0686,11.0804,143600.0
2006-07-07 13:30:00,18.73,18.73,18.67,18.69,398100.0,11.0804,11.0804,11.0449,11.0567,398100.0
2006-07-07 13:35:00,18.68,18.76,18.67,18.68,429900.0,11.0508,11.0981,11.0449,11.0508,429900.0
2006-07-07 13:40:00,18.68,18.7,18.67,18.7,302300.0,11.0508,11.0627,11.0449,11.0627,302300.0
2006-07-07 13:45:00,18.69,18.71,18.69,18.71,193300.0,11.0567,11.0686,11.0567,11.0686,193300.0
2006-07-07 13:50:00,18.7,18.71,18.68,18.69,341200.0,11.0627,11.0686,11.0508,11.0567,341200.0
2006-07-07 13:55:00,18.7,18.7,18.67,18.69,184500.0,11.0627,11.0627,11.0449,11.0567,184500.0
2006-07-07 14:00:00,18.69,18.74,18.68,18.72,274000.0,11.0567,11.0863,11.0508,11.0745,274000.0
2006-07-07 14:05:00,18.71,18.76,18.69,18.69,283500.0,11.0686,11.0981,11.0567,11.0567,283500.0
2006-07-07 14:10:00,18.7,18.71,18.69,18.7,242700.0,11.0627,11.0686,11.0567,11.0627,242700.0
2006-07-07 14:15:00,18.7,18.7,18.67,18.67,302200.0,11.0627,11.0627,11.0449,11.0449,302200.0
2006-07-07 14:20:00,18.67,18.69,18.63,18.68,248200.0,11.0449,11.0567,11.0212,11.0508,248200.0
2006-07-07 14:25:00,18.68,18.69,18.62,18.65,1030200.0,11.0508,11.0567,11.0153,11.0331,1030200.0
2006-07-07 14:30:00,18.65,18.66,18.58,18.6,1054700.0,11.0331,11.039,10.9917,11.0035,1054700.0
2006-07-07 14:35:00,18.6,18.61,18.54,18.56,1320800.0,11.0035,11.0094,10.968,10.9798,1320800.0
2006-07-07 14:40:00,18.56,18.57,18.52,18.55,715900.0,10.9798,10.9857,10.9562,10.9739,715900.0
2006-07-07 14:45:00,18.55,18.56,18.51,18.54,708400.0,10.9739,10.9798,10.9503,10.968,708400.0
2006-07-07 14:50:00,18.54,18.56,18.51,18.51,640300.0,10.968,10.9798,10.9503,10.9503,640300.0
2006-07-07 14:55:00,18.52,18.54,18.5,18.52,971400.0,10.9562,10.968,10.9443,10.9562,971400.0
2006-07-07 15:00:00,18.53,18.55,18.5,18.54,621300.0,10.9621,10.9739,10.9443,10.968,621300.0
2006-07-07 15:05:00,18.54,18.56,18.52,18.55,673000.0,10.968,10.9798,10.9562,10.9739,673000.0
2006-07-07 15:10:00,18.54,18.55,18.5,18.54,1123600.0,10.968,10.9739,10.9443,10.968,1123600.0
2006-07-07 15:15:00,18.53,18.54,18.52,18.52,424600.0,10.9621,10.968,10.9562,10.9562,424600.0
2006-07-07 15:20:00,18.52,18.54,18.5,18.52,548600.0,10.9562,10.968,10.9443,10.9562,548600.0
2006-07-07 15:25:00,18.51,18.54,18.5,18.52,679900.0,10.9503,10.968,10.9443,10.9562,679900.0
2006-07-07 15:30:00,18.52,18.56,18.51,18.53,571300.0,10.9562,10.9798,10.9503,10.9621,571300.0
2006-07-07 15:35:00,18.52,18.53,18.51,18.52,373600.0,10.9562,10.9621,10.9503,10.9562,373600.0
2006-07-07 15:40:00,18.52,18.56,18.51,18.54,851600.0,10.9562,10.9798,10.9503,10.968,851600.0
2006-07-07 15:45:00,18.54,18.59,18.5,18.55,925700.0,10.968,10.9976,10.9443,10.9739,925700.0
2006-07-07 15:50:00,18.56,18.59,18.55,18.57,935200.0,10.9798,10.9976,10.9739,10.9857,935200.0
2006-07-07 15:55:00,18.58,18.59,18.55,18.56,1260600.0,10.9917,10.9976,10.9739,10.9798,1260600.0
2006-07-10 09:30:00,18.64,18.65,18.56,18.6,1270600.0,11.0272,11.0331,10.9798,11.0035,1270600.0
2006-07-10 09:35:00,18.6,18.72,18.6,18.7,836500.0,11.0035,11.0745,11.0035,11.0627,836500.0
2006-07-10 09:40:00,18.7,18.7,18.66,18.66,825800.0,11.0627,11.0627,11.039,11.039,825800.0
2006-07-10 09:45:00,18.66,18.7,18.66,18.69,669100.0,11.039,11.0627,11.039,11.0567,669100.0
2006-07-10 09:50:00,18.68,18.69,18.62,18.62,577100.0,11.0508,11.0567,11.0153,11.0153,577100.0
2006-07-10 09:55:00,18.62,18.64,18.6,18.6,934200.0,11.0153,11.0272,11.0035,11.0035,934200.0
2006-07-10 10:00:00,18.61,18.64,18.57,18.59,510400.0,11.0094,11.0272,10.9857,10.9976,510400.0
2006-07-10 10:05:00,18.59,18.64,18.58,18.63,859200.0,10.9976,11.0272,10.9917,11.0212,859200.0
2006-07-10 10:10:00,18.63,18.65,18.62,18.63,358500.0,11.0212,11.0331,11.0153,11.0212,358500.0
2006-07-10 10:15:00,18.62,18.63,18.54,18.54,744600.0,11.0153,11.0212,10.968,10.968,744600.0
2006-07-10 10:20:00,18.54,18.56,18.48,18.51,733100.0,10.968,10.9798,10.9325,10.9503,733100.0
2006-07-10 10:25:00,18.5,18.52,18.45,18.46,1417500.0,10.9443,10.9562,10.9148,10.9207,1417500.0
2006-07-10 10:30:00,18.46,18.47,18.41,18.43,786500.0,10.9207,10.9266,10.8911,10.9029,786500.0
2006-07-10 10:35:00,18.43,18.44,18.39,18.4,507400.0,10.9029,10.9088,10.8793,10.8852,507400.0
2006-07-10 10:40:00,18.39,18.42,18.38,18.41,360200.0,10.8793,10.897,10.8733,10.8911,360200.0
2006-07-10 10:45:00,18.41,18.42,18.39,18.42,427500.0,10.8911,10.897,10.8793,10.897,427500.0
2006-07-10 10:50:00,18.42,18.44,18.41,18.43,232600.0,10.897,10.9088,10.8911,10.9029,232600.0
2006-07-10 10:55:00,18.43,18.45,18.43,18.44,346100.0,10.9029,10.9148,10.9029,10.9088,346100.0
2006-07-10 11:00:00,18.43,18.45,18.41,18.43,447000.0,10.9029,10.9148,10.8911,10.9029,447000.0
2006-07-10 11:05:00,18.44,18.45,18.43,18.43,256600.0,10.9088,10.9148,10.9029,10.9029,256600.0
2006-07-10 11:10:00,18.43,18.43,18.36,18.39,658300.0,10.9029,10.9029,10.8615,10.8793,658300.0
2006-07-10 11:15:00,18.39,18.4,18.39,18.39,103400.0,10.8793,10.8852,10.8793,10.8793,103400.0
2006-07-10 11:20:00,18.39,18.4,18.34,18.36,876200.0,10.8793,10.8852,10.8497,10.8615,876200.0
2006-07-10 11:25:00,18.35,18.39,18.35,18.36,523600.0,10.8556,10.8793,10.8556,10.8615,523600.0
2006-07-10 11:30:00,18.36,18.38,18.35,18.38,295400.0,10.8615,10.8733,10.8556,10.8733,295400.0
2006-07-10 11:35:00,18.37,18.39,18.37,18.39,330200.0,10.8674,10.8793,10.8674,10.8793,330200.0
2006-07-10 11:40:00,18.38,18.39,18.36,18.38,300400.0,10.8733,10.8793,10.8615,10.8733,300400.0
2006-07-10 11:45:00,18.37,18.38,18.35,18.36,463200.0,10.8674,10.8733,10.8556,10.8615,463200.0
2006-07-10 11:50:00,18.35,18.37,18.35,18.35,133100.0,10.8556,10.8674,10.8556,10.8556,133100.0
2006-07-10 11:55:00,18.35,18.37,18.34,18.34,267200.0,10.8556,10.8674,10.8497,10.8497,267200.0
2006-07-10 12:00:00,18.34,18.35,18.31,18.34,776100.0,10.8497,10.8556,10.8319,10.8497,776100.0
2006-07-10 12:05:00,18.34,18.35,18.32,18.32,437700.0,10.8497,10.8556,10.8378,10.8378,437700.0
2006-07-10 12:10:00,18.32,18.34,18.31,18.33,418100.0,10.8378,10.8497,10.8319,10.8438,418100.0
2006-07-10 12:15:00,18.34,18.35,18.32,18.34,245400.0,10.8497,10.8556,10.8378,10.8497,245400.0
2006-07-10 12:20:00,18.34,18.36,18.34,18.35,266700.0,10.8497,10.8615,10.8497,10.8556,266700.0
2006-07-10 12:25:00,18.35,18.36,18.33,18.34,250700.0,10.8556,10.8615,10.8438,10.8497,250700.0
2006-07-10 12:30:00,18.34,18.34,18.33,18.33,156900.0,10.8497,10.8497,10.8438,10.8438,156900.0
2006-07-10 12:35:00,18.34,18.34,18.31,18.32,364600.0,10.8497,10.8497,10.8319,10.8378,364600.0
2006-07-10 12:40:00,18.32,18.32,18.26,18.31,331800.0,10.8378,10.8378,10.8024,10.8319,331800.0
2006-07-10 12:45:00,18.31,18.31,18.26,18.27,731500.0,10.8319,10.8319,10.8024,10.8083,731500.0
2006-07-10 12:50:00,18.27,18.29,18.22,18.23,739600.0,10.8083,10.8201,10.7787,10.7846,739600.0
2006-07-10 12:55:00,18.24,18.24,18.22,18.23,598100.0,10.7905,10.7905,10.7787,10.7846,598100.0
2006-07-10 13:00:00,18.23,18.23,18.16,18.16,688300.0,10.7846,10.7846,10.7432,10.7432,688300.0
2006-07-10 13:05:00,18.16,18.19,18.15,18.17,705700.0,10.7432,10.7609,10.7373,10.7491,705700.0
2006-07-10 13:10:00,18.17,18.2,18.16,18.19,1064700.0,10.7491,10.7669,10.7432,10.7609,1064700.0
2006-07-10 13:15:00,18.19,18.2,18.17,18.17,487800.0,10.7609,10.7669,10.7491,10.7491,487800.0
2006-07-10 13:20:00,18.17,18.17,18.15,18.16,427800.0,10.7491,10.7491,10.7373,10.7432,427800.0
2006-07-10 13:25:00,18.16,18.17,18.15,18.17,424600.0,10.7432,10.7491,10.7373,10.7491,424600.0
2006-07-10 13:30:00,18.16,18.17,18.13,18.16,710400.0,10.7432,10.7491,10.7254,10.7432,710400.0
2006-07-10 13:35:00,18.17,18.2,18.16,18.17,565700.0,10.7491,10.7669,10.7432,10.7491,565700.0
2006-07-10 13:40:00,18.17,18.19,18.14,18.17,724300.0,10.7491,10.7609,10.7314,10.7491,724300.0
2006-07-10 13:45:00,18.16,18.21,18.16,18.21,561000.0,10.7432,10.7728,10.7432,10.7728,561000.0
2006-07-10 13:50:00,18.21,18.23,18.2,18.22,355900.0,10.7728,10.7846,10.7669,10.7787,355900.0
2006-07-10 13:55:00,18.22,18.22,18.19,18.19,255700.0,10.7787,10.7787,10.7609,10.7609,255700.0
2006-07-10 14:00:00,18.19,18.42,18.19,18.21,277800.0,10.7609,10.897,10.7609,10.7728,277800.0
2006-07-10 14:05:00,18.22,18.22,18.17,18.17,390500.0,10.7787,10.7787,10.7491,10.7491,390500.0
2006-07-10 14:10:00,18.17,18.17,18.16,18.16,303800.0,10.7491,10.7491,10.7432,10.7432,303800.0
2006-07-10 14:15:00,18.16,18.18,18.15,18.17,164000.0,10.7432,10.755,10.7373,10.7491,164000.0
2006-07-10 14:20:00,18.17,18.23,18.16,18.17,330600.0,10.7491,10.7846,10.7432,10.7491,330600.0
2006-07-10 14:25:00,18.17,18.24,18.16,18.18,401600.0,10.7491,10.7905,10.7432,10.755,401600.0
2006-07-10 14:30:00,18.18,18.19,18.15,18.19,733300.0,10.755,10.7609,10.7373,10.7609,733300.0
2006-07-10 14:35:00,18.19,18.19,18.16,18.17,215000.0,10.7609,10.7609,10.7432,10.7491,215000.0
2006-07-10 14:40:00,18.16,18.18,18.12,18.17,706000.0,10.7432,10.755,10.7195,10.7491,706000.0
2006-07-10 14:45:00,18.17,18.19,18.16,18.19,295900.0,10.7491,10.7609,10.7432,10.7609,295900.0
2006-07-10 14:50:00,18.19,18.2,18.18,18.18,333000.0,10.7609,10.7669,10.755,10.755,333000.0
2006-07-10 14:55:00,18.18,18.19,18.12,18.18,705700.0,10.755,10.7609,10.7195,10.755,705700.0
2006-07-10 15:00:00,18.18,18.18,18.15,18.16,225200.0,10.755,10.755,10.7373,10.7432,225200.0
2006-07-10 15:05:00,18.15,18.16,18.11,18.13,851300.0,10.7373,10.7432,10.7136,10.7254,851300.0
2006-07-10 15:10:00,18.13,18.16,18.13,18.14,309900.0,10.7254,10.7432,10.7254,10.7314,309900.0
2006-07-10 15:15:00,18.14,18.17,18.12,18.17,343900.0,10.7314,10.7491,10.7195,10.7491,343900.0
2006-07-10 15:20:00,18.17,18.2,18.14,18.19,761100.0,10.7491,10.7669,10.7314,10.7609,761100.0
2006-07-10 15:25:00,18.2,18.2,18.17,18.17,480400.0,10.7669,10.7669,10.7491,10.7491,480400.0
2006-07-10 15:30:00,18.17,18.19,18.17,18.17,332400.0,10.7491,10.7609,10.7491,10.7491,332400.0
2006-07-10 15:35:00,18.18,18.2,18.17,18.17,538400.0,10.755,10.7669,10.7491,10.7491,538400.0
2006-07-10 15:40:00,18.17,18.18,18.14,18.16,761600.0,10.7491,10.755,10.7314,10.7432,761600.0
2006-07-10 15:45:00,18.16,18.18,18.15,18.16,1151200.0,10.7432,10.755,10.7373,10.7432,1151200.0
2006-07-10 15:50:00,18.16,18.18,18.15,18.17,973400.0,10.7432,10.755,10.7373,10.7491,973400.0
2006-07-10 15:55:00,18.17,18.19,18.16,18.17,1158900.0,10.7491,10.7609,10.7432,10.7491,1158900.0
2006-07-11 09:30:00,18.06,18.1,18.02,18.03,1882800.0,10.684,10.7077,10.6604,10.6663,1882800.0
2006-07-11 09:35:00,18.03,18.22,18.02,18.21,1315600.0,10.6663,10.7787,10.6604,10.7728,1315600.0
2006-07-11 09:40:00,18.21,18.23,18.16,18.18,1189000.0,10.7728,10.7846,10.7432,10.755,1189000.0
2006-07-11 09:45:00,18.17,18.22,18.16,18.22,921400.0,10.7491,10.7787,10.7432,10.7787,921400.0
2006-07-11 09:50:00,18.21,18.24,18.15,18.15,1219500.0,10.7728,10.7905,10.7373,10.7373,1219500.0
2006-07-11 09:55:00,18.15,18.17,18.07,18.08,1336100.0,10.7373,10.7491,10.69,10.6959,1336100.0
2006-07-11 10:00:00,18.08,18.08,18.04,18.07,661900.0,10.6959,10.6959,10.6722,10.69,661900.0
2006-07-11 10:05:00,18.07,18.12,18.07,18.08,454200.0,10.69,10.7195,10.69,10.6959,454200.0
2006-07-11 10:10:00,18.07,18.13,18.07,18.13,528700.0,10.69,10.7254,10.69,10.7254,528700.0
2006-07-11 10:15:00,18.13,18.19,18.12,18.18,732600.0,10.7254,10.7609,10.7195,10.755,732600.0
2006-07-11 10:20:00,18.18,18.24,18.16,18.23,947200.0,10.755,10.7905,10.7432,10.7846,947200.0
2006-07-11 10:25:00,18.22,18.26,18.21,18.23,665900.0,10.7787,10.8024,10.7728,10.7846,665900.0
2006-07-11 10:30:00,18.23,18.23,18.13,18.15,765700.0,10.7846,10.7846,10.7254,10.7373,765700.0
2006-07-11 10:35:00,18.15,18.15,18.1,18.12,745700.0,10.7373,10.7373,10.7077,10.7195,745700.0
2006-07-11 10:40:00,18.12,18.14,18.05,18.05,1677500.0,10.7195,10.7314,10.6781,10.6781,1677500.0
2006-07-11 10:45:00,18.05,18.11,18.04,18.07,730700.0,10.6781,10.7136,10.6722,10.69,730700.0
2006-07-11 10:50:00,18.08,18.09,18.0,18.02,1477700.0,10.6959,10.7018,10.6485,10.6604,1477700.0
2006-07-11 10:55:00,18.02,18.09,18.02,18.08,1204200.0,10.6604,10.7018,10.6604,10.6959,1204200.0
2006-07-11 11:00:00,18.08,18.11,18.08,18.09,542200.0,10.6959,10.7136,10.6959,10.7018,542200.0
2006-07-11 11:05:00,18.09,18.09,18.07,18.07,242500.0,10.7018,10.7018,10.69,10.69,242500.0
2006-07-11 11:10:00,18.08,18.08,18.03,18.04,805500.0,10.6959,10.6959,10.6663,10.6722,805500.0
2006-07-11 11:15:00,18.04,18.06,18.04,18.06,224100.0,10.6722,10.684,10.6722,10.684,224100.0
2006-07-11 11:20:00,18.06,18.1,18.05,18.09,1014600.0,10.684,10.7077,10.6781,10.7018,1014600.0
2006-07-11 11:25:00,18.1,18.13,18.09,18.12,377300.0,10.7077,10.7254,10.7018,10.7195,377300.0
2006-07-11 11:30:00,18.12,18.15,18.11,18.14,568200.0,10.7195,10.7373,10.7136,10.7314,568200.0
2006-07-11 11:35:00,18.14,18.16,18.1,18.12,648900.0,10.7314,10.7432,10.7077,10.7195,648900.0
2006-07-11 11:40:00,18.13,18.16,18.1,18.14,563300.0,10.7254,10.7432,10.7077,10.7314,563300.0
2006-07-11 11:45:00,18.14,18.18,18.14,18.16,434100.0,10.7314,10.755,10.7314,10.7432,434100.0
2006-07-11 11:50:00,18.16,18.17,18.14,18.15,629700.0,10.7432,10.7491,10.7314,10.7373,629700.0
2006-07-11 11:55:00,18.15,18.16,18.11,18.11,984100.0,10.7373,10.7432,10.7136,10.7136,984100.0
2006-07-11 12:00:00,18.11,18.15,18.11,18.12,307700.0,10.7136,10.7373,10.7136,10.7195,307700.0
2006-07-11 12:05:00,18.12,18.15,18.11,18.13,800700.0,10.7195,10.7373,10.7136,10.7254,800700.0
2006-07-11 12:10:00,18.13,18.15,18.12,18.15,368200.0,10.7254,10.7373,10.7195,10.7373,368200.0
2006-07-11 12:15:00,18.15,18.16,18.13,18.13,215800.0,10.7373,10.7432,10.7254,10.7254,215800.0
2006-07-11 12:20:00,18.13,18.15,18.13,18.14,330400.0,10.7254,10.7373,10.7254,10.7314,330400.0
2006-07-11 12:25:00,18.15,18.15,18.13,18.14,339700.0,10.7373,10.7373,10.7254,10.7314,339700.0
2006-07-11 12:30:00,18.13,18.14,18.13,18.14,103600.0,10.7254,10.7314,10.7254,10.7314,103600.0
2006-07-11 12:35:00,18.13,18.14,18.12,18.13,220600.0,10.7254,10.7314,10.7195,10.7254,220600.0
2006-07-11 12:40:00,18.14,18.15,18.13,18.13,441700.0,10.7314,10.7373,10.7254,10.7254,441700.0
2006-07-11 12:45:00,18.13,18.14,18.11,18.12,326600.0,10.7254,10.7314,10.7136,10.7195,326600.0
2006-07-11 12:50:00,18.13,18.13,18.11,18.11,345100.0,10.7254,10.7254,10.7136,10.7136,345100.0
2006-07-11 12:55:00,18.11,18.12,18.11,18.11,614100.0,10.7136,10.7195,10.7136,10.7136,614100.0
2006-07-11 13:00:00,18.11,18.14,18.11,18.13,214000.0,10.7136,10.7314,10.7136,10.7254,214000.0
2006-07-11 13:05:00,18.13,18.15,18.13,18.14,299700.0,10.7254,10.7373,10.7254,10.7314,299700.0
2006-07-11 13:10:00,18.13,18.15,18.13,18.14,225700.0,10.7254,10.7373,10.7254,10.7314,225700.0
2006-07-11 13:15:00,18.14,18.16,18.13,18.14,460100.0,10.7314,10.7432,10.7254,10.7314,460100.0
2006-07-11 13:20:00,18.15,18.17,18.14,18.16,508200.0,10.7373,10.7491,10.7314,10.7432,508200.0
2006-07-11 13:25:00,18.17,18.19,18.16,18.19,570500.0,10.7491,10.7609,10.7432,10.7609,570500.0
2006-07-11 13:30:00,18.19,18.19,18.17,18.17,235400.0,10.7609,10.7609,10.7491,10.7491,235400.0
2006-07-11 13:35:00,18.18,18.18,18.15,18.15,324700.0,10.755,10.755,10.7373,10.7373,324700.0
2006-07-11 13:40:00,18.16,18.23,18.15,18.21,703000.0,10.7432,10.7846,10.7373,10.7728,703000.0
2006-07-11 13:45:00,18.21,18.23,18.19,18.23,787300.0,10.7728,10.7846,10.7609,10.7846,787300.0
2006-07-11 13:50:00,18.23,18.27,18.21,18.27,874200.0,10.7846,10.8083,10.7728,10.8083,874200.0
2006-07-11 13:55:00,18.27,18.4,18.26,18.35,2152500.0,10.8083,10.8852,10.8024,10.8556,2152500.0
2006-07-11 14:00:00,18.34,18.39,18.33,18.35,1510500.0,10.8497,10.8793,10.8438,10.8556,1510500.0
2006-07-11 14:05:00,18.35,18.47,18.35,18.47,1340900.0,10.8556,10.9266,10.8556,10.9266,1340900.0
2006-07-11 14:10:00,18.47,18.52,18.46,18.49,1906800.0,10.9266,10.9562,10.9207,10.9384,1906800.0
2006-07-11 14:15:00,18.49,18.59,18.49,18.56,2237300.0,10.9384,10.9976,10.9384,10.9798,2237300.0
2006-07-11 14:20:00,18.56,18.56,18.48,18.5,1254200.0,10.9798,10.9798,10.9325,10.9443,1254200.0
2006-07-11 14:25:00,18.51,18.57,18.48,18.52,1317000.0,10.9503,10.9857,10.9325,10.9562,1317000.0
2006-07-11 14:30:00,18.52,18.57,18.51,18.54,1594900.0,10.9562,10.9857,10.9503,10.968,1594900.0
2006-07-11 14:35:00,18.54,18.57,18.52,18.52,1716200.0,10.968,10.9857,10.9562,10.9562,1716200.0
2006-07-11 14:40:00,18.52,18.55,18.51,18.52,1380300.0,10.9562,10.9739,10.9503,10.9562,1380300.0
2006-07-11 14:45:00,18.52,18.56,18.52,18.56,1110600.0,10.9562,10.9798,10.9562,10.9798,1110600.0
2006-07-11 14:50:00,18.56,18.58,18.51,18.52,1804000.0,10.9798,10.9917,10.9503,10.9562,1804000.0
2006-07-11 14:55:00,18.51,18.56,18.51,18.56,868300.0,10.9503,10.9798,10.9503,10.9798,868300.0
2006-07-11 15:00:00,18.56,18.57,18.5,18.51,1075700.0,10.9798,10.9857,10.9443,10.9503,1075700.0
2006-07-11 15:05:00,18.52,18.59,18.51,18.59,553500.0,10.9562,10.9976,10.9503,10.9976,553500.0
2006-07-11 15:10:00,18.58,18.71,18.57,18.61,1089600.0,10.9917,11.0686,10.9857,11.0094,1089600.0
2006-07-11 15:15:00,18.62,18.65,18.56,18.57,1177800.0,11.0153,11.0331,10.9798,10.9857,1177800.0
2006-07-11 15:20:00,18.56,18.65,18.56,18.64,1508000.0,10.9798,11.0331,10.9798,11.0272,1508000.0
2006-07-11 15:25:00,18.63,18.64,18.57,18.57,671200.0,11.0212,11.0272,10.9857,10.9857,671200.0
2006-07-11 15:30:00,18.57,18.58,18.51,18.52,873300.0,10.9857,10.9917,10.9503,10.9562,873300.0
2006-07-11 15:35:00,18.52,18.6,18.51,18.57,1287900.0,10.9562,11.0035,10.9503,10.9857,1287900.0
2006-07-11 15:40:00,18.57,18.59,18.54,18.58,1367400.0,10.9857,10.9976,10.968,10.9917,1367400.0
2006-07-11 15:45:00,18.58,18.63,18.57,18.62,1390700.0,10.9917,11.0212,10.9857,11.0153,1390700.0
2006-07-11 15:50:00,18.62,18.65,18.57,18.62,1809900.0,11.0153,11.0331,10.9857,11.0153,1809900.0
2006-07-11 15:55:00,18.62,18.67,18.59,18.67,2490000.0,11.0153,11.0449,10.9976,11.0449,2490000.0
2006-07-12 09:30:00,18.57,18.58,18.53,18.57,1232000.0,10.9857,10.9917,10.9621,10.9857,1232000.0
2006-07-12 09:35:00,18.56,18.58,18.44,18.46,1024400.0,10.9798,10.9917,10.9088,10.9207,1024400.0
2006-07-12 09:40:00,18.45,18.52,18.39,18.52,1000200.0,10.9148,10.9562,10.8793,10.9562,1000200.0
2006-07-12 09:45:00,18.51,18.58,18.48,18.5,867900.0,10.9503,10.9917,10.9325,10.9443,867900.0
2006-07-12 09:50:00,18.49,18.5,18.35,18.39,850100.0,10.9384,10.9443,10.8556,10.8793,850100.0
2006-07-12 09:55:00,18.39,18.39,18.33,18.33,1029100.0,10.8793,10.8793,10.8438,10.8438,1029100.0
2006-07-12 10:00:00,18.33,18.34,18.3,18.33,670000.0,10.8438,10.8497,10.826,10.8438,670000.0
2006-07-12 10:05:00,18.33,18.34,18.3,18.32,500700.0,10.8438,10.8497,10.826,10.8378,500700.0
2006-07-12 10:10:00,18.32,18.39,18.32,18.38,552000.0,10.8378,10.8793,10.8378,10.8733,552000.0
2006-07-12 10:15:00,18.38,18.41,18.37,18.4,1174600.0,10.8733,10.8911,10.8674,10.8852,1174600.0
2006-07-12 10:20:00,18.4,18.42,18.34,18.4,1139900.0,10.8852,10.897,10.8497,10.8852,1139900.0
2006-07-12 10:25:00,18.4,18.4,18.36,18.38,827300.0,10.8852,10.8852,10.8615,10.8733,827300.0
2006-07-12 10:30:00,18.37,18.39,18.3,18.31,997200.0,10.8674,10.8793,10.826,10.8319,997200.0
2006-07-12 10:35:00,18.31,18.31,18.26,18.29,718200.0,10.8319,10.8319,10.8024,10.8201,718200.0
2006-07-12 10:40:00,18.3,18.34,18.26,18.34,754600.0,10.826,10.8497,10.8024,10.8497,754600.0
2006-07-12 10:45:00,18.34,18.34,18.26,18.28,549900.0,10.8497,10.8497,10.8024,10.8142,549900.0
2006-07-12 10:50:00,18.28,18.3,18.25,18.26,592900.0,10.8142,10.826,10.7964,10.8024,592900.0
2006-07-12 10:55:00,18.27,18.29,18.25,18.28,425100.0,10.8083,10.8201,10.7964,10.8142,425100.0
2006-07-12 11:00:00,18.28,18.29,18.25,18.27,342000.0,10.8142,10.8201,10.7964,10.8083,342000.0
2006-07-12 11:05:00,18.28,18.29,18.26,18.29,513900.0,10.8142,10.8201,10.8024,10.8201,513900.0
2006-07-12 11:10:00,18.28,18.3,18.28,18.29,252900.0,10.8142,10.826,10.8142,10.8201,252900.0
2006-07-12 11:15:00,18.29,18.31,18.27,18.28,275600.0,10.8201,10.8319,10.8083,10.8142,275600.0
2006-07-12 11:20:00,18.27,18.28,18.25,18.25,249400.0,10.8083,10.8142,10.7964,10.7964,249400.0
2006-07-12 11:25:00,18.25,18.26,18.23,18.24,387700.0,10.7964,10.8024,10.7846,10.7905,387700.0
2006-07-12 11:30:00,18.24,18.28,18.23,18.27,558300.0,10.7905,10.8142,10.7846,10.8083,558300.0
2006-07-12 11:35:00,18.27,18.29,18.25,18.25,426600.0,10.8083,10.8201,10.7964,10.7964,426600.0
2006-07-12 11:40:00,18.25,18.26,18.2,18.23,730600.0,10.7964,10.8024,10.7669,10.7846,730600.0
2006-07-12 11:45:00,18.22,18.24,18.22,18.23,342000.0,10.7787,10.7905,10.7787,10.7846,342000.0
2006-07-12 11:50:00,18.23,18.31,18.22,18.3,921900.0,10.7846,10.8319,10.7787,10.826,921900.0
2006-07-12 11:55:00,18.31,18.32,18.29,18.31,410100.0,10.8319,10.8378,10.8201,10.8319,410100.0
2006-07-12 12:00:00,18.3,18.31,18.27,18.28,696500.0,10.826,10.8319,10.8083,10.8142,696500.0
2006-07-12 12:05:00,18.27,18.31,18.27,18.29,1550900.0,10.8083,10.8319,10.8083,10.8201,1550900.0
2006-07-12 12:10:00,18.29,18.3,18.24,18.24,398800.0,10.8201,10.826,10.7905,10.7905,398800.0
2006-07-12 12:15:00,18.24,18.26,18.19,18.2,869600.0,10.7905,10.8024,10.7609,10.7669,869600.0
2006-07-12 12:20:00,18.19,18.2,18.16,18.19,692700.0,10.7609,10.7669,10.7432,10.7609,692700.0
2006-07-12 12:25:00,18.19,18.2,18.16,18.18,300500.0,10.7609,10.7669,10.7432,10.755,300500.0
2006-07-12 12:30:00,18.17,18.2,18.17,18.19,337000.0,10.7491,10.7669,10.7491,10.7609,337000.0
2006-07-12 12:35:00,18.2,18.2,18.17,18.18,240900.0,10.7669,10.7669,10.7491,10.755,240900.0
2006-07-12 12:40:00,18.19,18.19,18.17,18.18,206500.0,10.7609,10.7609,10.7491,10.755,206500.0
2006-07-12 12:45:00,18.18,18.19,18.16,18.19,272400.0,10.755,10.7609,10.7432,10.7609,272400.0
2006-07-12 12:50:00,18.19,18.21,18.18,18.19,77600.0,10.7609,10.7728,10.755,10.7609,77600.0
2006-07-12 12:55:00,18.19,18.2,18.17,18.19,293700.0,10.7609,10.7669,10.7491,10.7609,293700.0
2006-07-12 13:00:00,18.18,18.19,18.15,18.15,337300.0,10.755,10.7609,10.7373,10.7373,337300.0
2006-07-12 13:05:00,18.15,18.16,18.12,18.12,630700.0,10.7373,10.7432,10.7195,10.7195,630700.0
2006-07-12 13:10:00,18.12,18.15,18.11,18.12,443100.0,10.7195,10.7373,10.7136,10.7195,443100.0
2006-07-12 13:15:00,18.11,18.15,18.11,18.12,249400.0,10.7136,10.7373,10.7136,10.7195,249400.0
2006-07-12 13:20:00,18.13,18.13,18.1,18.11,615400.0,10.7254,10.7254,10.7077,10.7136,615400.0
2006-07-12 13:25:00,18.12,18.14,18.11,18.11,199500.0,10.7195,10.7314,10.7136,10.7136,199500.0
2006-07-12 13:30:00,18.11,18.14,18.1,18.14,274100.0,10.7136,10.7314,10.7077,10.7314,274100.0
2006-07-12 13:35:00,18.14,18.15,18.12,18.14,376600.0,10.7314,10.7373,10.7195,10.7314,376600.0
2006-07-12 13:40:00,18.14,18.16,18.13,18.15,508100.0,10.7314,10.7432,10.7254,10.7373,508100.0
2006-07-12 13:45:00,18.15,18.16,18.11,18.11,704400.0,10.7373,10.7432,10.7136,10.7136,704400.0
2006-07-12 13:50:00,18.12,18.13,18.09,18.11,436600.0,10.7195,10.7254,10.7018,10.7136,436600.0
2006-07-12 13:55:00,18.11,18.13,18.11,18.12,191500.0,10.7136,10.7254,10.7136,10.7195,191500.0
2006-07-12 14:00:00,18.13,18.14,18.11,18.14,207900.0,10.7254,10.7314,10.7136,10.7314,207900.0
2006-07-12 14:05:00,18.14,18.14,18.1,18.12,483700.0,10.7314,10.7314,10.7077,10.7195,483700.0
2006-07-12 14:10:00,18.11,18.15,18.11,18.13,346700.0,10.7136,10.7373,10.7136,10.7254,346700.0
2006-07-12 14:15:00,18.13,18.19,18.12,18.16,548900.0,10.7254,10.7609,10.7195,10.7432,548900.0
2006-07-12 14:20:00,18.16,18.16,18.13,18.14,310100.0,10.7432,10.7432,10.7254,10.7314,310100.0
2006-07-12 14:25:00,18.14,18.17,18.13,18.15,327500.0,10.7314,10.7491,10.7254,10.7373,327500.0
2006-07-12 14:30:00,18.15,18.16,18.12,18.14,430400.0,10.7373,10.7432,10.7195,10.7314,430400.0
2006-07-12 14:35:00,18.14,18.21,18.13,18.2,544200.0,10.7314,10.7728,10.7254,10.7669,544200.0
2006-07-12 14:40:00,18.21,18.21,18.16,18.17,542500.0,10.7728,10.7728,10.7432,10.7491,542500.0
2006-07-12 14:45:00,18.17,18.19,18.15,18.15,405800.0,10.7491,10.7609,10.7373,10.7373,405800.0
2006-07-12 14:50:00,18.15,18.16,18.12,18.13,740900.0,10.7373,10.7432,10.7195,10.7254,740900.0
2006-07-12 14:55:00,18.14,18.14,18.1,18.12,819200.0,10.7314,10.7314,10.7077,10.7195,819200.0
2006-07-12 15:00:00,18.11,18.14,18.1,18.12,662900.0,10.7136,10.7314,10.7077,10.7195,662900.0
2006-07-12 15:05:00,18.12,18.15,18.11,18.13,684600.0,10.7195,10.7373,10.7136,10.7254,684600.0
2006-07-12 15:10:00,18.13,18.16,18.1,18.1,1073800.0,10.7254,10.7432,10.7077,10.7077,1073800.0
2006-07-12 15:15:00,18.1,18.11,18.07,18.09,1123000.0,10.7077,10.7136,10.69,10.7018,1123000.0
2006-07-12 15:20:00,18.1,18.1,18.06,18.07,2083800.0,10.7077,10.7077,10.684,10.69,2083800.0
2006-07-12 15:25:00,18.07,18.09,18.04,18.05,1780900.0,10.69,10.7018,10.6722,10.6781,1780900.0
2006-07-12 15:30:00,18.05,18.06,17.99,18.01,2117900.0,10.6781,10.684,10.6426,10.6545,2117900.0
2006-07-12 15:35:00,18.01,18.02,17.97,17.97,2098900.0,10.6545,10.6604,10.6308,10.6308,2098900.0
2006-07-12 15:40:00,17.97,17.99,17.91,17.95,2254900.0,10.6308,10.6426,10.5953,10.619,2254900.0
2006-07-12 15:45:00,17.94,17.97,17.9,17.91,2868200.0,10.613,10.6308,10.5894,10.5953,2868200.0
2006-07-12 15:50:00,17.91,17.95,17.89,17.95,3692100.0,10.5953,10.619,10.5835,10.619,3692100.0
2006-07-12 15:55:00,17.95,17.95,17.88,17.88,4148500.0,10.619,10.619,10.5776,10.5776,4148500.0
2006-07-13 09:30:00,17.82,17.9,17.76,17.9,2243600.0,10.5421,10.5894,10.5066,10.5894,2243600.0
2006-07-13 09:35:00,17.89,17.99,17.83,17.9,1616800.0,10.5835,10.6426,10.548,10.5894,1616800.0
2006-07-13 09:40:00,17.89,17.97,17.88,17.91,1273400.0,10.5835,10.6308,10.5776,10.5953,1273400.0
2006-07-13 09:45:00,17.91,17.97,17.89,17.93,983300.0,10.5953,10.6308,10.5835,10.6071,983300.0
2006-07-13 09:50:00,17.93,17.93,17.87,17.88,1627400.0,10.6071,10.6071,10.5716,10.5776,1627400.0
2006-07-13 09:55:00,17.88,17.94,17.87,17.88,1130200.0,10.5776,10.613,10.5716,10.5776,1130200.0
2006-07-13 10:00:00,17.88,17.91,17.83,17.83,1937200.0,10.5776,10.5953,10.548,10.548,1937200.0
2006-07-13 10:05:00,17.83,17.87,17.83,17.85,905800.0,10.548,10.5716,10.548,10.5598,905800.0
2006-07-13 10:10:00,17.86,17.97,17.84,17.97,1430600.0,10.5657,10.6308,10.5539,10.6308,1430600.0
2006-07-13 10:15:00,17.96,17.99,17.95,17.95,1122100.0,10.6249,10.6426,10.619,10.619,1122100.0
2006-07-13 10:20:00,17.99,18.0,17.91,17.91,1569000.0,10.6426,10.6485,10.5953,10.5953,1569000.0
2006-07-13 10:25:00,17.91,17.96,17.9,17.95,1320300.0,10.5953,10.6249,10.5894,10.619,1320300.0
2006-07-13 10:30:00,17.95,17.97,17.93,17.96,2023800.0,10.619,10.6308,10.6071,10.6249,2023800.0
2006-07-13 10:35:00,17.96,17.98,17.94,17.98,1313300.0,10.6249,10.6367,10.613,10.6367,1313300.0
2006-07-13 10:40:00,17.98,18.01,17.96,17.97,1589000.0,10.6367,10.6545,10.6249,10.6308,1589000.0
2006-07-13 10:45:00,17.97,17.97,17.9,17.92,1216200.0,10.6308,10.6308,10.5894,10.6012,1216200.0
2006-07-13 10:50:00,17.92,17.99,17.92,17.96,1201400.0,10.6012,10.6426,10.6012,10.6249,1201400.0
2006-07-13 10:55:00,17.96,17.96,17.91,17.92,820600.0,10.6249,10.6249,10.5953,10.6012,820600.0
2006-07-13 11:00:00,17.91,17.92,17.88,17.9,829800.0,10.5953,10.6012,10.5776,10.5894,829800.0
2006-07-13 11:05:00,17.9,17.94,17.87,17.87,756000.0,10.5894,10.613,10.5716,10.5716,756000.0
2006-07-13 11:10:00,17.87,17.89,17.84,17.88,945800.0,10.5716,10.5835,10.5539,10.5776,945800.0
2006-07-13 11:15:00,17.88,17.9,17.86,17.86,480600.0,10.5776,10.5894,10.5657,10.5657,480600.0
2006-07-13 11:20:00,17.86,17.89,17.85,17.89,687400.0,10.5657,10.5835,10.5598,10.5835,687400.0
2006-07-13 11:25:00,17.89,17.93,17.87,17.91,569400.0,10.5835,10.6071,10.5716,10.5953,569400.0
2006-07-13 11:30:00,17.92,17.92,17.86,17.91,869900.0,10.6012,10.6012,10.5657,10.5953,869900.0
2006-07-13 11:35:00,17.91,17.98,17.9,17.94,1429500.0,10.5953,10.6367,10.5894,10.613,1429500.0
2006-07-13 11:40:00,17.94,17.95,17.88,17.88,1096400.0,10.613,10.619,10.5776,10.5776,1096400.0
2006-07-13 11:45:00,17.89,17.89,17.81,17.83,1408500.0,10.5835,10.5835,10.5361,10.548,1408500.0
2006-07-13 11:50:00,17.83,17.89,17.83,17.87,1070100.0,10.548,10.5835,10.548,10.5716,1070100.0
2006-07-13 11:55:00,17.87,17.9,17.85,17.86,763300.0,10.5716,10.5894,10.5598,10.5657,763300.0
2006-07-13 12:00:00,17.86,17.9,17.86,17.86,404500.0,10.5657,10.5894,10.5657,10.5657,404500.0
2006-07-13 12:05:00,17.87,17.9,17.86,17.9,436400.0,10.5716,10.5894,10.5657,10.5894,436400.0
2006-07-13 12:10:00,17.9,17.92,17.89,17.91,523100.0,10.5894,10.6012,10.5835,10.5953,523100.0
2006-07-13 12:15:00,17.91,18.03,17.9,18.01,1322800.0,10.5953,10.6663,10.5894,10.6545,1322800.0
2006-07-13 12:20:00,18.01,18.01,17.9,17.97,1612400.0,10.6545,10.6545,10.5894,10.6308,1612400.0
2006-07-13 12:25:00,17.97,17.97,17.94,17.95,331800.0,10.6308,10.6308,10.613,10.619,331800.0
2006-07-13 12:30:00,17.96,18.01,17.95,18.01,604000.0,10.6249,10.6545,10.619,10.6545,604000.0
2006-07-13 12:35:00,18.01,18.02,17.98,17.98,435700.0,10.6545,10.6604,10.6367,10.6367,435700.0
2006-07-13 12:40:00,17.99,18.03,17.97,18.02,571600.0,10.6426,10.6663,10.6308,10.6604,571600.0
2006-07-13 12:45:00,18.02,18.08,18.01,18.04,678200.0,10.6604,10.6959,10.6545,10.6722,678200.0
2006-07-13 12:50:00,18.04,18.05,17.97,17.98,419600.0,10.6722,10.6781,10.6308,10.6367,419600.0
2006-07-13 12:55:00,17.97,17.99,17.97,17.98,219600.0,10.6308,10.6426,10.6308,10.6367,219600.0
2006-07-13 13:00:00,17.99,18.01,17.91,17.91,1102800.0,10.6426,10.6545,10.5953,10.5953,1102800.0
2006-07-13 13:05:00,17.91,17.97,17.9,17.94,1028200.0,10.5953,10.6308,10.5894,10.613,1028200.0
2006-07-13 13:10:00,17.94,17.95,17.91,17.94,368200.0,10.613,10.619,10.5953,10.613,368200.0
2006-07-13 13:15:00,17.94,17.96,17.93,17.94,564400.0,10.613,10.6249,10.6071,10.613,564400.0
2006-07-13 13:20:00,17.95,17.97,17.94,17.95,501100.0,10.619,10.6308,10.613,10.619,501100.0
2006-07-13 13:25:00,17.95,17.96,17.89,17.91,965700.0,10.619,10.6249,10.5835,10.5953,965700.0
2006-07-13 13:30:00,17.92,17.94,17.9,17.9,1082000.0,10.6012,10.613,10.5894,10.5894,1082000.0
2006-07-13 13:35:00,17.91,17.92,17.88,17.88,548900.0,10.5953,10.6012,10.5776,10.5776,548900.0
2006-07-13 13:40:00,17.89,17.9,17.85,17.88,763100.0,10.5835,10.5894,10.5598,10.5776,763100.0
2006-07-13 13:45:00,17.88,17.91,17.86,17.87,469000.0,10.5776,10.5953,10.5657,10.5716,469000.0
2006-07-13 13:50:00,17.86,17.87,17.82,17.83,943600.0,10.5657,10.5716,10.5421,10.548,943600.0
2006-07-13 13:55:00,17.83,17.85,17.8,17.81,1137600.0,10.548,10.5598,10.5302,10.5361,1137600.0
2006-07-13 14:00:00,17.81,17.9,17.8,17.89,1634700.0,10.5361,10.5894,10.5302,10.5835,1634700.0
2006-07-13 14:05:00,17.88,17.97,17.88,17.94,1349000.0,10.5776,10.6308,10.5776,10.613,1349000.0
2006-07-13 14:10:00,17.94,17.98,17.91,17.98,508800.0,10.613,10.6367,10.5953,10.6367,508800.0
2006-07-13 14:15:00,17.98,17.99,17.96,17.98,580000.0,10.6367,10.6426,10.6249,10.6367,580000.0
2006-07-13 14:20:00,17.98,18.0,17.97,17.97,777800.0,10.6367,10.6485,10.6308,10.6308,777800.0
2006-07-13 14:25:00,17.97,17.98,17.94,17.96,593300.0,10.6308,10.6367,10.613,10.6249,593300.0
2006-07-13 14:30:00,17.96,17.98,17.94,17.97,869300.0,10.6249,10.6367,10.613,10.6308,869300.0
2006-07-13 14:35:00,17.98,17.99,17.92,17.94,1049700.0,10.6367,10.6426,10.6012,10.613,1049700.0
2006-07-13 14:40:00,17.94,17.95,17.9,17.91,566800.0,10.613,10.619,10.5894,10.5953,566800.0
2006-07-13 14:45:00,17.91,17.92,17.86,17.87,1204400.0,10.5953,10.6012,10.5657,10.5716,1204400.0
2006-07-13 14:50:00,17.88,17.92,17.86,17.87,777800.0,10.5776,10.6012,10.5657,10.5716,777800.0
2006-07-13 14:55:00,17.87,17.9,17.86,17.88,635700.0,10.5716,10.5894,10.5657,10.5776,635700.0
2006-07-13 15:00:00,17.87,17.88,17.8,17.83,1011100.0,10.5716,10.5776,10.5302,10.548,1011100.0
2006-07-13 15:05:00,17.82,17.85,17.8,17.82,947300.0,10.5421,10.5598,10.5302,10.5421,947300.0
2006-07-13 15:10:00,17.83,17.84,17.81,17.83,579600.0,10.548,10.5539,10.5361,10.548,579600.0
2006-07-13 15:15:00,17.83,17.85,17.8,17.84,1415400.0,10.548,10.5598,10.5302,10.5539,1415400.0
2006-07-13 15:20:00,17.85,17.88,17.83,17.85,655500.0,10.5598,10.5776,10.548,10.5598,655500.0
2006-07-13 15:25:00,17.85,17.9,17.85,17.89,740700.0,10.5598,10.5894,10.5598,10.5835,740700.0
2006-07-13 15:30:00,17.9,17.92,17.86,17.86,1030000.0,10.5894,10.6012,10.5657,10.5657,1030000.0
2006-07-13 15:35:00,17.86,17.87,17.81,17.82,738100.0,10.5657,10.5716,10.5361,10.5421,738100.0
2006-07-13 15:40:00,17.82,17.83,17.78,17.8,962800.0,10.5421,10.548,10.5184,10.5302,962800.0
2006-07-13 15:45:00,17.81,17.82,17.79,17.81,891900.0,10.5361,10.5421,10.5243,10.5361,891900.0
2006-07-13 15:50:00,17.81,17.84,17.79,17.8,1017500.0,10.5361,10.5539,10.5243,10.5302,1017500.0
2006-07-13 15:55:00,17.8,17.81,17.69,17.7,2217100.0,10.5302,10.5361,10.4652,10.4711,2217100.0
2006-07-14 09:30:00,17.72,17.85,17.69,17.76,2052600.0,10.4829,10.5598,10.4652,10.5066,2052600.0
2006-07-14 09:35:00,17.75,17.8,17.72,17.75,910600.0,10.5006,10.5302,10.4829,10.5006,910600.0
2006-07-14 09:40:00,17.75,17.85,17.75,17.85,1199200.0,10.5006,10.5598,10.5006,10.5598,1199200.0
2006-07-14 09:45:00,17.85,17.87,17.74,17.8,1640400.0,10.5598,10.5716,10.4947,10.5302,1640400.0
2006-07-14 09:50:00,17.8,17.83,17.8,17.81,612600.0,10.5302,10.548,10.5302,10.5361,612600.0
2006-07-14 09:55:00,17.81,17.89,17.77,17.88,910500.0,10.5361,10.5835,10.5125,10.5776,910500.0
2006-07-14 10:00:00,17.88,17.94,17.8,17.86,1075300.0,10.5776,10.613,10.5302,10.5657,1075300.0
2006-07-14 10:05:00,17.86,17.89,17.83,17.84,798900.0,10.5657,10.5835,10.548,10.5539,798900.0
2006-07-14 10:10:00,17.83,17.92,17.83,17.89,607100.0,10.548,10.6012,10.548,10.5835,607100.0
2006-07-14 10:15:00,17.89,18.03,17.88,18.0,1585300.0,10.5835,10.6663,10.5776,10.6485,1585300.0
2006-07-14 10:20:00,17.99,18.1,17.96,18.02,1187300.0,10.6426,10.7077,10.6249,10.6604,1187300.0
2006-07-14 10:25:00,18.02,18.02,17.96,18.01,1431700.0,10.6604,10.6604,10.6249,10.6545,1431700.0
2006-07-14 10:30:00,18.01,18.01,17.97,17.97,557000.0,10.6545,10.6545,10.6308,10.6308,557000.0
2006-07-14 10:35:00,17.98,18.0,17.92,17.97,1687800.0,10.6367,10.6485,10.6012,10.6308,1687800.0
2006-07-14 10:40:00,17.98,18.0,17.95,17.96,600700.0,10.6367,10.6485,10.619,10.6249,600700.0
2006-07-14 10:45:00,17.96,17.99,17.94,17.95,285200.0,10.6249,10.6426,10.613,10.619,285200.0
2006-07-14 10:50:00,17.95,17.95,17.88,17.88,680500.0,10.619,10.619,10.5776,10.5776,680500.0
2006-07-14 10:55:00,17.87,17.88,17.81,17.81,599800.0,10.5716,10.5776,10.5361,10.5361,599800.0
2006-07-14 11:00:00,17.81,17.82,17.72,17.74,1067300.0,10.5361,10.5421,10.4829,10.4947,1067300.0
2006-07-14 11:05:00,17.74,17.79,17.74,17.79,644000.0,10.4947,10.5243,10.4947,10.5243,644000.0
2006-07-14 11:10:00,17.79,17.79,17.68,17.72,873000.0,10.5243,10.5243,10.4592,10.4829,873000.0
2006-07-14 11:15:00,17.72,17.73,17.69,17.72,821400.0,10.4829,10.4888,10.4652,10.4829,821400.0
2006-07-14 11:20:00,17.72,17.78,17.72,17.77,679900.0,10.4829,10.5184,10.4829,10.5125,679900.0
2006-07-14 11:25:00,17.78,17.79,17.7,17.71,561700.0,10.5184,10.5243,10.4711,10.477,561700.0
2006-07-14 11:30:00,17.71,17.86,17.68,17.72,1430000.0,10.477,10.5657,10.4592,10.4829,1430000.0
2006-07-14 11:35:00,17.72,17.86,17.7,17.81,1356100.0,10.4829,10.5657,10.4711,10.5361,1356100.0
2006-07-14 11:40:00,17.81,17.83,17.81,17.82,365500.0,10.5361,10.548,10.5361,10.5421,365500.0
2006-07-14 11:45:00,17.83,17.83,17.78,17.78,590100.0,10.548,10.548,10.5184,10.5184,590100.0
2006-07-14 11:50:00,17.78,17.81,17.76,17.8,627400.0,10.5184,10.5361,10.5066,10.5302,627400.0
2006-07-14 11:55:00,17.8,17.86,17.79,17.85,896000.0,10.5302,10.5657,10.5243,10.5598,896000.0
2006-07-14 12:00:00,17.84,17.87,17.81,17.85,1167100.0,10.5539,10.5716,10.5361,10.5598,1167100.0
2006-07-14 12:05:00,17.85,17.89,17.85,17.89,481700.0,10.5598,10.5835,10.5598,10.5835,481700.0
2006-07-14 12:10:00,17.89,17.91,17.86,17.87,499100.0,10.5835,10.5953,10.5657,10.5716,499100.0
2006-07-14 12:15:00,17.87,17.87,17.83,17.86,228900.0,10.5716,10.5716,10.548,10.5657,228900.0
2006-07-14 12:20:00,17.86,17.87,17.83,17.83,331900.0,10.5657,10.5716,10.548,10.548,331900.0
2006-07-14 12:25:00,17.84,17.85,17.81,17.81,296200.0,10.5539,10.5598,10.5361,10.5361,296200.0
2006-07-14 12:30:00,17.81,17.83,17.8,17.8,420300.0,10.5361,10.548,10.5302,10.5302,420300.0
2006-07-14 12:35:00,17.8,17.82,17.76,17.82,620000.0,10.5302,10.5421,10.5066,10.5421,620000.0
2006-07-14 12:40:00,17.82,17.91,17.81,17.91,725900.0,10.5421,10.5953,10.5361,10.5953,725900.0
2006-07-14 12:45:00,17.9,17.98,17.9,17.95,772800.0,10.5894,10.6367,10.5894,10.619,772800.0
2006-07-14 12:50:00,17.94,17.95,17.9,17.92,346200.0,10.613,10.619,10.5894,10.6012,346200.0
2006-07-14 12:55:00,17.91,17.93,17.89,17.91,336000.0,10.5953,10.6071,10.5835,10.5953,336000.0
2006-07-14 13:00:00,17.91,17.91,17.88,17.89,614100.0,10.5953,10.5953,10.5776,10.5835,614100.0
2006-07-14 13:05:00,17.89,17.9,17.86,17.88,643700.0,10.5835,10.5894,10.5657,10.5776,643700.0
2006-07-14 13:10:00,17.88,17.92,17.88,17.91,375700.0,10.5776,10.6012,10.5776,10.5953,375700.0
2006-07-14 13:15:00,17.91,17.94,17.91,17.92,452900.0,10.5953,10.613,10.5953,10.6012,452900.0
2006-07-14 13:20:00,17.92,17.95,17.87,17.92,857400.0,10.6012,10.619,10.5716,10.6012,857400.0
2006-07-14 13:25:00,17.92,18.0,17.92,17.97,850600.0,10.6012,10.6485,10.6012,10.6308,850600.0
2006-07-14 13:30:00,17.97,18.0,17.97,17.98,574800.0,10.6308,10.6485,10.6308,10.6367,574800.0
2006-07-14 13:35:00,17.98,18.04,17.98,18.03,805100.0,10.6367,10.6722,10.6367,10.6663,805100.0
2006-07-14 13:40:00,18.03,18.05,18.0,18.04,995700.0,10.6663,10.6781,10.6485,10.6722,995700.0
2006-07-14 13:45:00,18.04,18.04,18.0,18.0,508900.0,10.6722,10.6722,10.6485,10.6485,508900.0
2006-07-14 13:50:00,18.0,18.01,17.99,18.0,398600.0,10.6485,10.6545,10.6426,10.6485,398600.0
2006-07-14 13:55:00,18.0,18.01,17.93,17.97,675600.0,10.6485,10.6545,10.6071,10.6308,675600.0
2006-07-14 14:00:00,17.97,17.97,17.91,17.95,1084900.0,10.6308,10.6308,10.5953,10.619,1084900.0
2006-07-14 14:05:00,17.95,18.01,17.95,17.99,1104600.0,10.619,10.6545,10.619,10.6426,1104600.0
2006-07-14 14:10:00,17.99,18.01,17.97,18.01,1164400.0,10.6426,10.6545,10.6308,10.6545,1164400.0
2006-07-14 14:15:00,18.0,18.02,17.97,18.0,888100.0,10.6485,10.6604,10.6308,10.6485,888100.0
2006-07-14 14:20:00,18.0,18.01,17.95,17.97,625100.0,10.6485,10.6545,10.619,10.6308,625100.0
2006-07-14 14:25:00,17.96,17.98,17.92,17.98,717100.0,10.6249,10.6367,10.6012,10.6367,717100.0
2006-07-14 14:30:00,17.98,18.0,17.9,17.98,760200.0,10.6367,10.6485,10.5894,10.6367,760200.0
2006-07-14 14:35:00,17.98,18.0,17.96,17.96,409100.0,10.6367,10.6485,10.6249,10.6249,409100.0
2006-07-14 14:40:00,17.97,17.97,17.91,17.92,638300.0,10.6308,10.6308,10.5953,10.6012,638300.0
2006-07-14 14:45:00,17.93,17.95,17.9,17.94,542400.0,10.6071,10.619,10.5894,10.613,542400.0
2006-07-14 14:50:00,17.93,17.94,17.91,17.93,462200.0,10.6071,10.613,10.5953,10.6071,462200.0
2006-07-14 14:55:00,17.93,17.93,17.88,17.91,472700.0,10.6071,10.6071,10.5776,10.5953,472700.0
2006-07-14 15:00:00,17.91,17.94,17.88,17.88,424100.0,10.5953,10.613,10.5776,10.5776,424100.0
2006-07-14 15:05:00,17.88,17.95,17.88,17.92,376100.0,10.5776,10.619,10.5776,10.6012,376100.0
2006-07-14 15:10:00,17.92,17.93,17.85,17.86,722300.0,10.6012,10.6071,10.5598,10.5657,722300.0
2006-07-14 15:15:00,17.86,17.89,17.83,17.86,696600.0,10.5657,10.5835,10.548,10.5657,696600.0
2006-07-14 15:20:00,17.86,17.88,17.8,17.82,516300.0,10.5657,10.5776,10.5302,10.5421,516300.0
2006-07-14 15:25:00,17.8,17.84,17.77,17.83,887700.0,10.5302,10.5539,10.5125,10.548,887700.0
2006-07-14 15:30:00,17.83,17.84,17.77,17.79,404700.0,10.548,10.5539,10.5125,10.5243,404700.0
2006-07-14 15:35:00,17.78,17.82,17.77,17.82,657300.0,10.5184,10.5421,10.5125,10.5421,657300.0
2006-07-14 15:40:00,17.81,17.85,17.8,17.83,1212500.0,10.5361,10.5598,10.5302,10.548,1212500.0
2006-07-14 15:45:00,17.83,17.88,17.83,17.87,685400.0,10.548,10.5776,10.548,10.5716,685400.0
2006-07-14 15:50:00,17.88,17.88,17.82,17.83,890700.0,10.5776,10.5776,10.5421,10.548,890700.0
2006-07-14 15:55:00,17.82,17.88,17.82,17.88,2314600.0,10.5421,10.5776,10.5421,10.5776,2314600.0
2006-07-17 09:30:00,17.84,17.98,17.8,17.91,1804300.0,10.5539,10.6367,10.5302,10.5953,1804300.0
2006-07-17 09:35:00,17.91,18.11,17.91,18.06,1599900.0,10.5953,10.7136,10.5953,10.684,1599900.0
2006-07-17 09:40:00,18.06,18.08,17.99,17.99,881100.0,10.684,10.6959,10.6426,10.6426,881100.0
2006-07-17 09:45:00,17.99,18.0,17.94,17.98,863300.0,10.6426,10.6485,10.613,10.6367,863300.0
2006-07-17 09:50:00,17.98,17.99,17.94,17.95,1797100.0,10.6367,10.6426,10.613,10.619,1797100.0
2006-07-17 09:55:00,17.95,17.96,17.84,17.86,1290100.0,10.619,10.6249,10.5539,10.5657,1290100.0
2006-07-17 10:00:00,17.86,17.91,17.84,17.9,1316500.0,10.5657,10.5953,10.5539,10.5894,1316500.0
2006-07-17 10:05:00,17.9,17.94,17.88,17.89,664200.0,10.5894,10.613,10.5776,10.5835,664200.0
2006-07-17 10:10:00,17.88,17.89,17.81,17.83,1315100.0,10.5776,10.5835,10.5361,10.548,1315100.0
2006-07-17 10:15:00,17.83,17.86,17.81,17.81,988200.0,10.548,10.5657,10.5361,10.5361,988200.0
2006-07-17 10:20:00,17.81,17.83,17.76,17.78,838100.0,10.5361,10.548,10.5066,10.5184,838100.0
2006-07-17 10:25:00,17.77,17.8,17.72,17.73,2215100.0,10.5125,10.5302,10.4829,10.4888,2215100.0
2006-07-17 10:30:00,17.73,17.74,17.69,17.7,1105400.0,10.4888,10.4947,10.4652,10.4711,1105400.0
2006-07-17 10:35:00,17.7,17.71,17.67,17.69,927200.0,10.4711,10.477,10.4533,10.4652,927200.0
2006-07-17 10:40:00,17.7,17.73,17.69,17.7,912000.0,10.4711,10.4888,10.4652,10.4711,912000.0
2006-07-17 10:45:00,17.71,17.75,17.69,17.73,1301300.0,10.477,10.5006,10.4652,10.4888,1301300.0
2006-07-17 10:50:00,17.73,17.75,17.71,17.75,891900.0,10.4888,10.5006,10.477,10.5006,891900.0
2006-07-17 10:55:00,17.75,17.79,17.74,17.78,936400.0,10.5006,10.5243,10.4947,10.5184,936400.0
2006-07-17 11:00:00,17.78,17.81,17.74,17.79,1235700.0,10.5184,10.5361,10.4947,10.5243,1235700.0
2006-07-17 11:05:00,17.79,17.83,17.77,17.82,539600.0,10.5243,10.548,10.5125,10.5421,539600.0
2006-07-17 11:10:00,17.82,17.83,17.78,17.8,867900.0,10.5421,10.548,10.5184,10.5302,867900.0
2006-07-17 11:15:00,17.8,17.84,17.76,17.77,722500.0,10.5302,10.5539,10.5066,10.5125,722500.0
2006-07-17 11:20:00,17.78,17.79,17.73,17.74,910200.0,10.5184,10.5243,10.4888,10.4947,910200.0
2006-07-17 11:25:00,17.75,17.77,17.74,17.76,485000.0,10.5006,10.5125,10.4947,10.5066,485000.0
2006-07-17 11:30:00,17.75,17.81,17.75,17.81,845200.0,10.5006,10.5361,10.5006,10.5361,845200.0
2006-07-17 11:35:00,17.81,17.83,17.79,17.81,615600.0,10.5361,10.548,10.5243,10.5361,615600.0
2006-07-17 11:40:00,17.81,17.85,17.81,17.84,687500.0,10.5361,10.5598,10.5361,10.5539,687500.0
2006-07-17 11:45:00,17.84,17.88,17.82,17.86,950300.0,10.5539,10.5776,10.5421,10.5657,950300.0
2006-07-17 11:50:00,17.86,17.87,17.8,17.81,1000600.0,10.5657,10.5716,10.5302,10.5361,1000600.0
2006-07-17 11:55:00,17.8,17.83,17.79,17.81,265400.0,10.5302,10.548,10.5243,10.5361,265400.0
2006-07-17 12:00:00,17.81,17.83,17.78,17.8,666300.0,10.5361,10.548,10.5184,10.5302,666300.0
2006-07-17 12:05:00,17.79,17.81,17.79,17.79,410000.0,10.5243,10.5361,10.5243,10.5243,410000.0
2006-07-17 12:10:00,17.79,17.8,17.76,17.77,1098600.0,10.5243,10.5302,10.5066,10.5125,1098600.0
2006-07-17 12:15:00,17.77,17.78,17.75,17.76,312700.0,10.5125,10.5184,10.5006,10.5066,312700.0
2006-07-17 12:20:00,17.76,17.79,17.76,17.77,211600.0,10.5066,10.5243,10.5066,10.5125,211600.0
2006-07-17 12:25:00,17.78,17.8,17.77,17.79,230300.0,10.5184,10.5302,10.5125,10.5243,230300.0
2006-07-17 12:30:00,17.79,17.84,17.79,17.83,477500.0,10.5243,10.5539,10.5243,10.548,477500.0
2006-07-17 12:35:00,17.83,17.92,17.83,17.92,1116100.0,10.548,10.6012,10.548,10.6012,1116100.0
2006-07-17 12:40:00,17.92,17.93,17.89,17.91,437100.0,10.6012,10.6071,10.5835,10.5953,437100.0
2006-07-17 12:45:00,17.9,17.91,17.87,17.88,332900.0,10.5894,10.5953,10.5716,10.5776,332900.0
2006-07-17 12:50:00,17.88,17.9,17.86,17.87,432600.0,10.5776,10.5894,10.5657,10.5716,432600.0
2006-07-17 12:55:00,17.88,17.92,17.88,17.88,599500.0,10.5776,10.6012,10.5776,10.5776,599500.0
2006-07-17 13:00:00,17.88,17.89,17.87,17.88,263300.0,10.5776,10.5835,10.5716,10.5776,263300.0
2006-07-17 13:05:00,17.87,17.88,17.84,17.85,196300.0,10.5716,10.5776,10.5539,10.5598,196300.0
2006-07-17 13:10:00,17.85,17.9,17.85,17.89,724300.0,10.5598,10.5894,10.5598,10.5835,724300.0
2006-07-17 13:15:00,17.89,17.9,17.87,17.89,300400.0,10.5835,10.5894,10.5716,10.5835,300400.0
2006-07-17 13:20:00,17.89,17.92,17.88,17.9,448700.0,10.5835,10.6012,10.5776,10.5894,448700.0
2006-07-17 13:25:00,17.91,17.94,17.89,17.9,326500.0,10.5953,10.613,10.5835,10.5894,326500.0
2006-07-17 13:30:00,17.89,17.92,17.89,17.91,336600.0,10.5835,10.6012,10.5835,10.5953,336600.0
2006-07-17 13:35:00,17.91,17.99,17.91,17.95,895500.0,10.5953,10.6426,10.5953,10.619,895500.0
2006-07-17 13:40:00,17.96,17.99,17.95,17.98,308400.0,10.6249,10.6426,10.619,10.6367,308400.0
2006-07-17 13:45:00,17.98,18.06,17.98,18.02,1036500.0,10.6367,10.684,10.6367,10.6604,1036500.0
2006-07-17 13:50:00,18.03,18.04,18.0,18.02,418000.0,10.6663,10.6722,10.6485,10.6604,418000.0
2006-07-17 13:55:00,18.01,18.03,18.01,18.02,141600.0,10.6545,10.6663,10.6545,10.6604,141600.0
2006-07-17 14:00:00,18.02,18.12,18.02,18.09,951700.0,10.6604,10.7195,10.6604,10.7018,951700.0
2006-07-17 14:05:00,18.09,18.1,18.04,18.05,310400.0,10.7018,10.7077,10.6722,10.6781,310400.0
2006-07-17 14:10:00,18.05,18.05,18.0,18.01,775100.0,10.6781,10.6781,10.6485,10.6545,775100.0
2006-07-17 14:15:00,18.01,18.04,18.0,18.04,548200.0,10.6545,10.6722,10.6485,10.6722,548200.0
2006-07-17 14:20:00,18.04,18.04,18.01,18.01,241000.0,10.6722,10.6722,10.6545,10.6545,241000.0
2006-07-17 14:25:00,18.01,18.05,18.0,18.01,471900.0,10.6545,10.6781,10.6485,10.6545,471900.0
2006-07-17 14:30:00,18.01,18.02,17.97,17.99,260900.0,10.6545,10.6604,10.6308,10.6426,260900.0
2006-07-17 14:35:00,17.99,18.0,17.97,17.98,829100.0,10.6426,10.6485,10.6308,10.6367,829100.0
2006-07-17 14:40:00,17.98,18.0,17.94,17.95,1242200.0,10.6367,10.6485,10.613,10.619,1242200.0
2006-07-17 14:45:00,17.95,18.0,17.94,17.99,446800.0,10.619,10.6485,10.613,10.6426,446800.0
2006-07-17 14:50:00,17.98,18.01,17.98,17.99,477900.0,10.6367,10.6545,10.6367,10.6426,477900.0
2006-07-17 14:55:00,18.0,18.0,17.95,17.97,300600.0,10.6485,10.6485,10.619,10.6308,300600.0
2006-07-17 15:00:00,17.97,17.98,17.95,17.96,290200.0,10.6308,10.6367,10.619,10.6249,290200.0
2006-07-17 15:05:00,17.96,17.97,17.88,17.89,757900.0,10.6249,10.6308,10.5776,10.5835,757900.0
2006-07-17 15:10:00,17.89,17.96,17.88,17.93,1305400.0,10.5835,10.6249,10.5776,10.6071,1305400.0
2006-07-17 15:15:00,17.93,17.93,17.91,17.93,443100.0,10.6071,10.6071,10.5953,10.6071,443100.0
2006-07-17 15:20:00,17.93,17.94,17.9,17.9,1080800.0,10.6071,10.613,10.5894,10.5894,1080800.0
2006-07-17 15:25:00,17.91,17.91,17.88,17.89,658100.0,10.5953,10.5953,10.5776,10.5835,658100.0
2006-07-17 15:30:00,17.88,17.9,17.85,17.87,625800.0,10.5776,10.5894,10.5598,10.5716,625800.0
2006-07-17 15:35:00,17.88,17.91,17.87,17.91,697400.0,10.5776,10.5953,10.5716,10.5953,697400.0
2006-07-17 15:40:00,17.91,17.92,17.89,17.92,599800.0,10.5953,10.6012,10.5835,10.6012,599800.0
2006-07-17 15:45:00,17.92,17.92,17.9,17.9,409700.0,10.6012,10.6012,10.5894,10.5894,409700.0
2006-07-17 15:50:00,17.91,17.91,17.85,17.86,1480700.0,10.5953,10.5953,10.5598,10.5657,1480700.0
2006-07-17 15:55:00,17.87,17.88,17.82,17.83,1440500.0,10.5716,10.5776,10.5421,10.548,1440500.0
2006-07-18 09:30:00,17.93,18.07,17.92,18.04,1709300.0,10.6071,10.69,10.6012,10.6722,1709300.0
2006-07-18 09:35:00,18.04,18.1,18.0,18.05,1577000.0,10.6722,10.7077,10.6485,10.6781,1577000.0
2006-07-18 09:40:00,18.05,18.06,17.99,18.0,744800.0,10.6781,10.684,10.6426,10.6485,744800.0
2006-07-18 09:45:00,18.0,18.01,17.96,17.96,593900.0,10.6485,10.6545,10.6249,10.6249,593900.0
2006-07-18 09:50:00,17.97,17.98,17.75,17.96,598200.0,10.6308,10.6367,10.5006,10.6249,598200.0
2006-07-18 09:55:00,17.96,18.0,17.96,18.0,698000.0,10.6249,10.6485,10.6249,10.6485,698000.0
2006-07-18 10:00:00,18.0,18.0,17.92,17.94,522200.0,10.6485,10.6485,10.6012,10.613,522200.0
2006-07-18 10:05:00,17.93,17.94,17.85,17.89,781700.0,10.6071,10.613,10.5598,10.5835,781700.0
2006-07-18 10:10:00,17.89,17.9,17.84,17.88,738400.0,10.5835,10.5894,10.5539,10.5776,738400.0
2006-07-18 10:15:00,17.88,17.89,17.81,17.81,399800.0,10.5776,10.5835,10.5361,10.5361,399800.0
2006-07-18 10:20:00,17.81,17.84,17.8,17.82,553300.0,10.5361,10.5539,10.5302,10.5421,553300.0
2006-07-18 10:25:00,17.82,17.84,17.81,17.81,298300.0,10.5421,10.5539,10.5361,10.5361,298300.0
2006-07-18 10:30:00,17.82,17.83,17.8,17.8,494100.0,10.5421,10.548,10.5302,10.5302,494100.0
2006-07-18 10:35:00,17.8,17.81,17.76,17.76,669500.0,10.5302,10.5361,10.5066,10.5066,669500.0
2006-07-18 10:40:00,17.76,17.78,17.75,17.77,489600.0,10.5066,10.5184,10.5006,10.5125,489600.0
2006-07-18 10:45:00,17.77,17.79,17.75,17.77,419800.0,10.5125,10.5243,10.5006,10.5125,419800.0
2006-07-18 10:50:00,17.77,17.79,17.74,17.75,358600.0,10.5125,10.5243,10.4947,10.5006,358600.0
2006-07-18 10:55:00,17.75,17.75,17.7,17.7,601700.0,10.5006,10.5006,10.4711,10.4711,601700.0
2006-07-18 11:00:00,17.7,17.77,17.66,17.68,741300.0,10.4711,10.5125,10.4474,10.4592,741300.0
2006-07-18 11:05:00,17.68,17.71,17.66,17.69,600100.0,10.4592,10.477,10.4474,10.4652,600100.0
2006-07-18 11:10:00,17.69,17.7,17.68,17.69,242900.0,10.4652,10.4711,10.4592,10.4652,242900.0
2006-07-18 11:15:00,17.7,17.71,17.66,17.68,664000.0,10.4711,10.477,10.4474,10.4592,664000.0
2006-07-18 11:20:00,17.68,17.69,17.64,17.66,620300.0,10.4592,10.4652,10.4356,10.4474,620300.0
2006-07-18 11:25:00,17.66,17.7,17.65,17.68,315800.0,10.4474,10.4711,10.4415,10.4592,315800.0
2006-07-18 11:30:00,17.68,17.74,17.68,17.73,563600.0,10.4592,10.4947,10.4592,10.4888,563600.0
2006-07-18 11:35:00,17.73,17.76,17.7,17.75,768600.0,10.4888,10.5066,10.4711,10.5006,768600.0
2006-07-18 11:40:00,17.74,17.79,17.73,17.77,462500.0,10.4947,10.5243,10.4888,10.5125,462500.0
2006-07-18 11:45:00,17.77,17.83,17.77,17.81,1413000.0,10.5125,10.548,10.5125,10.5361,1413000.0
2006-07-18 11:50:00,17.82,17.82,17.77,17.8,715700.0,10.5421,10.5421,10.5125,10.5302,715700.0
2006-07-18 11:55:00,17.79,17.79,17.77,17.78,240700.0,10.5243,10.5243,10.5125,10.5184,240700.0
2006-07-18 12:00:00,17.78,17.79,17.76,17.77,400600.0,10.5184,10.5243,10.5066,10.5125,400600.0
2006-07-18 12:05:00,17.78,17.78,17.74,17.75,278200.0,10.5184,10.5184,10.4947,10.5006,278200.0
2006-07-18 12:10:00,17.75,17.77,17.75,17.76,165400.0,10.5006,10.5125,10.5006,10.5066,165400.0
2006-07-18 12:15:00,17.76,17.78,17.76,17.77,102700.0,10.5066,10.5184,10.5066,10.5125,102700.0
2006-07-18 12:20:00,17.77,17.8,17.76,17.8,281200.0,10.5125,10.5302,10.5066,10.5302,281200.0
2006-07-18 12:25:00,17.8,17.84,17.79,17.83,313000.0,10.5302,10.5539,10.5243,10.548,313000.0
2006-07-18 12:30:00,17.83,17.83,17.81,17.81,151200.0,10.548,10.548,10.5361,10.5361,151200.0
2006-07-18 12:35:00,17.81,17.82,17.79,17.79,265200.0,10.5361,10.5421,10.5243,10.5243,265200.0
2006-07-18 12:40:00,17.79,17.85,17.79,17.84,294400.0,10.5243,10.5598,10.5243,10.5539,294400.0
2006-07-18 12:45:00,17.84,17.92,17.75,17.86,671400.0,10.5539,10.6012,10.5006,10.5657,671400.0
2006-07-18 12:50:00,17.86,17.86,17.81,17.81,267200.0,10.5657,10.5657,10.5361,10.5361,267200.0
2006-07-18 12:55:00,17.81,17.81,17.75,17.76,353300.0,10.5361,10.5361,10.5006,10.5066,353300.0
2006-07-18 13:00:00,17.76,17.76,7.95,17.73,776400.0,10.5066,10.5066,4.7031,10.4888,776400.0
2006-07-18 13:05:00,17.72,17.73,17.66,17.66,529200.0,10.4829,10.4888,10.4474,10.4474,529200.0
2006-07-18 13:10:00,17.67,17.7,17.65,17.69,523900.0,10.4533,10.4711,10.4415,10.4652,523900.0
2006-07-18 13:15:00,17.69,17.69,17.65,17.67,392400.0,10.4652,10.4652,10.4415,10.4533,392400.0
2006-07-18 13:20:00,17.67,17.68,17.63,17.67,532600.0,10.4533,10.4592,10.4297,10.4533,532600.0
2006-07-18 13:25:00,17.68,17.69,17.66,17.68,312700.0,10.4592,10.4652,10.4474,10.4592,312700.0
2006-07-18 13:30:00,17.67,17.69,17.63,17.67,419700.0,10.4533,10.4652,10.4297,10.4533,419700.0
2006-07-18 13:35:00,17.66,17.73,17.66,17.73,503000.0,10.4474,10.4888,10.4474,10.4888,503000.0
2006-07-18 13:40:00,17.72,17.72,17.67,17.7,544800.0,10.4829,10.4829,10.4533,10.4711,544800.0
2006-07-18 13:45:00,17.7,17.71,17.64,17.67,479400.0,10.4711,10.477,10.4356,10.4533,479400.0
2006-07-18 13:50:00,17.67,17.68,17.65,17.67,460000.0,10.4533,10.4592,10.4415,10.4533,460000.0
2006-07-18 13:55:00,17.67,17.67,17.63,17.67,739300.0,10.4533,10.4533,10.4297,10.4533,739300.0
2006-07-18 14:00:00,17.66,17.74,17.66,17.73,977700.0,10.4474,10.4947,10.4474,10.4888,977700.0
2006-07-18 14:05:00,17.73,17.77,17.72,17.73,556000.0,10.4888,10.5125,10.4829,10.4888,556000.0
2006-07-18 14:10:00,17.73,17.76,17.69,17.71,568700.0,10.4888,10.5066,10.4652,10.477,568700.0
2006-07-18 14:15:00,17.7,17.77,17.7,17.75,671500.0,10.4711,10.5125,10.4711,10.5006,671500.0
2006-07-18 14:20:00,17.75,17.85,17.75,17.84,1526900.0,10.5006,10.5598,10.5006,10.5539,1526900.0
2006-07-18 14:25:00,17.85,17.94,17.83,17.9,1599300.0,10.5598,10.613,10.548,10.5894,1599300.0
2006-07-18 14:30:00,17.91,17.93,17.89,17.92,954600.0,10.5953,10.6071,10.5835,10.6012,954600.0
2006-07-18 14:35:00,17.91,17.99,17.91,17.98,1279100.0,10.5953,10.6426,10.5953,10.6367,1279100.0
2006-07-18 14:40:00,17.99,18.06,17.98,18.03,2471100.0,10.6426,10.684,10.6367,10.6663,2471100.0
2006-07-18 14:45:00,18.03,18.03,17.85,18.0,979400.0,10.6663,10.6663,10.5598,10.6485,979400.0
2006-07-18 14:50:00,18.0,18.03,17.96,17.99,817800.0,10.6485,10.6663,10.6249,10.6426,817800.0
2006-07-18 14:55:00,17.98,17.99,17.92,17.95,941000.0,10.6367,10.6426,10.6012,10.619,941000.0
2006-07-18 15:00:00,17.96,17.97,17.91,17.92,839000.0,10.6249,10.6308,10.5953,10.6012,839000.0
2006-07-18 15:05:00,17.92,17.94,17.9,17.92,1170100.0,10.6012,10.613,10.5894,10.6012,1170100.0
2006-07-18 15:10:00,17.92,17.96,17.89,17.95,1147100.0,10.6012,10.6249,10.5835,10.619,1147100.0
2006-07-18 15:15:00,17.95,18.02,17.95,18.02,1589800.0,10.619,10.6604,10.619,10.6604,1589800.0
2006-07-18 15:20:00,18.01,18.05,17.99,18.01,1688100.0,10.6545,10.6781,10.6426,10.6545,1688100.0
2006-07-18 15:25:00,18.01,18.09,17.99,18.05,1499500.0,10.6545,10.7018,10.6426,10.6781,1499500.0
2006-07-18 15:30:00,18.05,18.12,18.04,18.07,1463400.0,10.6781,10.7195,10.6722,10.69,1463400.0
2006-07-18 15:35:00,18.09,18.15,18.07,18.15,1395100.0,10.7018,10.7373,10.69,10.7373,1395100.0
2006-07-18 15:40:00,18.15,18.2,18.14,18.2,1980300.0,10.7373,10.7669,10.7314,10.7669,1980300.0
2006-07-18 15:45:00,18.2,18.27,18.18,18.19,2122400.0,10.7669,10.8083,10.755,10.7609,2122400.0
2006-07-18 15:50:00,18.19,18.23,18.19,18.21,1927900.0,10.7609,10.7846,10.7609,10.7728,1927900.0
2006-07-18 15:55:00,18.2,18.27,18.06,18.2,1883700.0,10.7669,10.8083,10.684,10.7669,1883700.0
2006-07-19 09:30:00,18.25,18.28,18.12,18.19,1740700.0,10.7964,10.8142,10.7195,10.7609,1740700.0
2006-07-19 09:35:00,18.19,18.28,18.15,18.23,2132200.0,10.7609,10.8142,10.7373,10.7846,2132200.0
2006-07-19 09:40:00,18.23,18.25,18.18,18.21,1276800.0,10.7846,10.7964,10.755,10.7728,1276800.0
2006-07-19 09:45:00,18.21,18.22,18.15,18.19,773000.0,10.7728,10.7787,10.7373,10.7609,773000.0
2006-07-19 09:50:00,18.18,18.26,18.18,18.22,1104600.0,10.755,10.8024,10.755,10.7787,1104600.0
2006-07-19 09:55:00,18.22,18.23,18.19,18.21,602500.0,10.7787,10.7846,10.7609,10.7728,602500.0
2006-07-19 10:00:00,18.21,18.36,18.2,18.35,1840300.0,10.7728,10.8615,10.7669,10.8556,1840300.0
2006-07-19 10:05:00,18.35,18.4,18.35,18.38,1376600.0,10.8556,10.8852,10.8556,10.8733,1376600.0
2006-07-19 10:10:00,18.38,18.38,18.33,18.33,915100.0,10.8733,10.8733,10.8438,10.8438,915100.0
2006-07-19 10:15:00,18.33,18.38,18.31,18.32,802900.0,10.8438,10.8733,10.8319,10.8378,802900.0
2006-07-19 10:20:00,18.31,18.32,18.18,18.18,1032300.0,10.8319,10.8378,10.755,10.755,1032300.0
2006-07-19 10:25:00,18.18,18.22,18.06,18.07,1984400.0,10.755,10.7787,10.684,10.69,1984400.0
2006-07-19 10:30:00,18.06,18.16,18.05,18.14,1524800.0,10.684,10.7432,10.6781,10.7314,1524800.0
2006-07-19 10:35:00,18.13,18.24,18.12,18.21,892100.0,10.7254,10.7905,10.7195,10.7728,892100.0
2006-07-19 10:40:00,18.21,18.25,18.21,18.25,562000.0,10.7728,10.7964,10.7728,10.7964,562000.0
2006-07-19 10:45:00,18.25,18.28,18.24,18.25,751800.0,10.7964,10.8142,10.7905,10.7964,751800.0
2006-07-19 10:50:00,18.26,18.35,18.25,18.3,961600.0,10.8024,10.8556,10.7964,10.826,961600.0
2006-07-19 10:55:00,18.3,18.3,18.18,18.27,669300.0,10.826,10.826,10.755,10.8083,669300.0
2006-07-19 11:00:00,18.27,18.31,18.24,18.28,705400.0,10.8083,10.8319,10.7905,10.8142,705400.0
2006-07-19 11:05:00,18.28,18.29,18.26,18.28,509900.0,10.8142,10.8201,10.8024,10.8142,509900.0
2006-07-19 11:10:00,18.27,18.32,18.27,18.31,707200.0,10.8083,10.8378,10.8083,10.8319,707200.0
2006-07-19 11:15:00,18.31,18.35,18.3,18.34,1250000.0,10.8319,10.8556,10.826,10.8497,1250000.0
2006-07-19 11:20:00,18.34,18.37,18.33,18.36,613500.0,10.8497,10.8674,10.8438,10.8615,613500.0
2006-07-19 11:25:00,18.35,18.36,18.34,18.35,347300.0,10.8556,10.8615,10.8497,10.8556,347300.0
2006-07-19 11:30:00,18.35,18.4,18.34,18.37,936000.0,10.8556,10.8852,10.8497,10.8674,936000.0
2006-07-19 11:35:00,18.37,18.38,18.35,18.37,575300.0,10.8674,10.8733,10.8556,10.8674,575300.0
2006-07-19 11:40:00,18.37,18.39,18.37,18.38,422200.0,10.8674,10.8793,10.8674,10.8733,422200.0
2006-07-19 11:45:00,18.38,18.41,18.37,18.4,917500.0,10.8733,10.8911,10.8674,10.8852,917500.0
2006-07-19 11:50:00,18.4,18.44,18.37,18.42,847900.0,10.8852,10.9088,10.8674,10.897,847900.0
2006-07-19 11:55:00,18.43,18.44,18.4,18.42,384000.0,10.9029,10.9088,10.8852,10.897,384000.0
2006-07-19 12:00:00,18.42,18.42,18.38,18.39,855600.0,10.897,10.897,10.8733,10.8793,855600.0
2006-07-19 12:05:00,18.39,18.39,18.35,18.37,641100.0,10.8793,10.8793,10.8556,10.8674,641100.0
2006-07-19 12:10:00,18.37,18.39,18.34,18.35,631600.0,10.8674,10.8793,10.8497,10.8556,631600.0
2006-07-19 12:15:00,18.35,18.36,18.32,18.33,559800.0,10.8556,10.8615,10.8378,10.8438,559800.0
2006-07-19 12:20:00,18.33,18.36,18.33,18.35,400400.0,10.8438,10.8615,10.8438,10.8556,400400.0
2006-07-19 12:25:00,18.36,18.4,18.35,18.4,346500.0,10.8615,10.8852,10.8556,10.8852,346500.0
2006-07-19 12:30:00,18.4,18.44,18.4,18.44,293200.0,10.8852,10.9088,10.8852,10.9088,293200.0
2006-07-19 12:35:00,18.43,18.5,18.43,18.5,774700.0,10.9029,10.9443,10.9029,10.9443,774700.0
2006-07-19 12:40:00,18.49,18.51,18.47,18.48,518400.0,10.9384,10.9503,10.9266,10.9325,518400.0
2006-07-19 12:45:00,18.49,18.5,18.46,18.49,449100.0,10.9384,10.9443,10.9207,10.9384,449100.0
2006-07-19 12:50:00,18.49,18.52,18.49,18.51,514600.0,10.9384,10.9562,10.9384,10.9503,514600.0
2006-07-19 12:55:00,18.52,18.54,18.51,18.53,447200.0,10.9562,10.968,10.9503,10.9621,447200.0
2006-07-19 13:00:00,18.52,18.55,18.52,18.54,509100.0,10.9562,10.9739,10.9562,10.968,509100.0
2006-07-19 13:05:00,18.54,18.56,18.53,18.55,642700.0,10.968,10.9798,10.9621,10.9739,642700.0
2006-07-19 13:10:00,18.55,18.57,18.51,18.51,711800.0,10.9739,10.9857,10.9503,10.9503,711800.0
2006-07-19 13:15:00,18.51,18.55,18.5,18.52,482900.0,10.9503,10.9739,10.9443,10.9562,482900.0
2006-07-19 13:20:00,18.52,18.57,18.52,18.57,550800.0,10.9562,10.9857,10.9562,10.9857,550800.0
2006-07-19 13:25:00,18.57,18.6,18.56,18.57,527700.0,10.9857,11.0035,10.9798,10.9857,527700.0
2006-07-19 13:30:00,18.57,18.59,18.55,18.57,323300.0,10.9857,10.9976,10.9739,10.9857,323300.0
2006-07-19 13:35:00,18.57,18.58,18.53,18.53,477700.0,10.9857,10.9917,10.9621,10.9621,477700.0
2006-07-19 13:40:00,18.53,18.57,18.51,18.53,560200.0,10.9621,10.9857,10.9503,10.9621,560200.0
2006-07-19 13:45:00,18.53,18.54,18.51,18.52,623700.0,10.9621,10.968,10.9503,10.9562,623700.0
2006-07-19 13:50:00,18.52,18.52,18.45,18.47,523900.0,10.9562,10.9562,10.9148,10.9266,523900.0
2006-07-19 13:55:00,18.48,18.52,18.47,18.5,381800.0,10.9325,10.9562,10.9266,10.9443,381800.0
2006-07-19 14:00:00,18.49,18.54,18.49,18.5,651700.0,10.9384,10.968,10.9384,10.9443,651700.0
2006-07-19 14:05:00,18.5,18.51,18.46,18.48,493500.0,10.9443,10.9503,10.9207,10.9325,493500.0
2006-07-19 14:10:00,18.48,18.52,18.48,18.5,354400.0,10.9325,10.9562,10.9325,10.9443,354400.0
2006-07-19 14:15:00,18.5,18.52,18.5,18.5,556100.0,10.9443,10.9562,10.9443,10.9443,556100.0
2006-07-19 14:20:00,18.5,18.57,18.5,18.53,1462600.0,10.9443,10.9857,10.9443,10.9621,1462600.0
2006-07-19 14:25:00,18.53,18.61,18.52,18.58,978600.0,10.9621,11.0094,10.9562,10.9917,978600.0
2006-07-19 14:30:00,18.58,18.61,18.57,18.59,571000.0,10.9917,11.0094,10.9857,10.9976,571000.0
2006-07-19 14:35:00,18.59,18.59,18.55,18.56,648300.0,10.9976,10.9976,10.9739,10.9798,648300.0
2006-07-19 14:40:00,18.56,18.6,18.55,18.59,923500.0,10.9798,11.0035,10.9739,10.9976,923500.0
2006-07-19 14:45:00,18.59,18.62,18.57,18.57,1175600.0,10.9976,11.0153,10.9857,10.9857,1175600.0
2006-07-19 14:50:00,18.57,18.61,18.56,18.58,796500.0,10.9857,11.0094,10.9798,10.9917,796500.0
2006-07-19 14:55:00,18.58,18.61,18.55,18.58,778500.0,10.9917,11.0094,10.9739,10.9917,778500.0
2006-07-19 15:00:00,18.58,18.6,18.58,18.6,681400.0,10.9917,11.0035,10.9917,11.0035,681400.0
2006-07-19 15:05:00,18.59,18.64,18.59,18.61,977400.0,10.9976,11.0272,10.9976,11.0094,977400.0
2006-07-19 15:10:00,18.61,18.61,18.53,18.54,1094100.0,11.0094,11.0094,10.9621,10.968,1094100.0
2006-07-19 15:15:00,18.53,18.53,18.5,18.51,1136500.0,10.9621,10.9621,10.9443,10.9503,1136500.0
2006-07-19 15:20:00,18.52,18.53,18.5,18.52,775500.0,10.9562,10.9621,10.9443,10.9562,775500.0
2006-07-19 15:25:00,18.52,18.54,18.51,18.52,943800.0,10.9562,10.968,10.9503,10.9562,943800.0
2006-07-19 15:30:00,18.52,18.55,18.48,18.55,1359900.0,10.9562,10.9739,10.9325,10.9739,1359900.0
2006-07-19 15:35:00,18.54,18.57,18.52,18.52,1211800.0,10.968,10.9857,10.9562,10.9562,1211800.0
2006-07-19 15:40:00,18.52,18.53,18.47,18.48,1214300.0,10.9562,10.9621,10.9266,10.9325,1214300.0
2006-07-19 15:45:00,18.48,18.51,18.45,18.5,1368700.0,10.9325,10.9503,10.9148,10.9443,1368700.0
2006-07-19 15:50:00,18.49,18.55,18.48,18.48,1718200.0,10.9384,10.9739,10.9325,10.9325,1718200.0
2006-07-19 15:55:00,18.48,18.55,18.44,18.46,3862000.0,10.9325,10.9739,10.9088,10.9207,3862000.0
2006-07-20 09:30:00,17.97,18.0,17.76,17.78,5537600.0,10.6308,10.6485,10.5066,10.5184,5537600.0
2006-07-20 09:35:00,17.79,17.97,17.75,17.8,3613600.0,10.5243,10.6308,10.5006,10.5302,3613600.0
2006-07-20 09:40:00,17.8,17.85,17.7,17.8,3033900.0,10.5302,10.5598,10.4711,10.5302,3033900.0
2006-07-20 09:45:00,17.8,17.85,17.66,17.7,2672400.0,10.5302,10.5598,10.4474,10.4711,2672400.0
2006-07-20 09:50:00,17.71,17.85,17.55,17.57,5238800.0,10.477,10.5598,10.3823,10.3942,5238800.0
2006-07-20 09:55:00,17.58,17.78,17.53,17.66,6480300.0,10.4001,10.5184,10.3705,10.4474,6480300.0
2006-07-20 10:00:00,17.66,17.69,17.49,17.53,4776700.0,10.4474,10.4652,10.3468,10.3705,4776700.0
2006-07-20 10:05:00,17.52,17.58,17.49,17.51,3334600.0,10.3646,10.4001,10.3468,10.3587,3334600.0
2006-07-20 10:10:00,17.51,17.57,17.5,17.56,1816600.0,10.3587,10.3942,10.3527,10.3882,1816600.0
2006-07-20 10:15:00,17.55,17.58,17.44,17.47,2483400.0,10.3823,10.4001,10.3173,10.335,2483400.0
2006-07-20 10:20:00,17.48,17.56,17.45,17.52,1253400.0,10.3409,10.3882,10.3232,10.3646,1253400.0
2006-07-20 10:25:00,17.53,17.56,17.47,17.56,1645500.0,10.3705,10.3882,10.335,10.3882,1645500.0
2006-07-20 10:30:00,17.56,17.58,17.5,17.57,1726600.0,10.3882,10.4001,10.3527,10.3942,1726600.0
2006-07-20 10:35:00,17.57,17.61,17.55,17.55,1612800.0,10.3942,10.4178,10.3823,10.3823,1612800.0
2006-07-20 10:40:00,17.55,17.57,17.51,17.51,809400.0,10.3823,10.3942,10.3587,10.3587,809400.0
2006-07-20 10:45:00,17.52,17.54,17.47,17.49,1717200.0,10.3646,10.3764,10.335,10.3468,1717200.0
2006-07-20 10:50:00,17.49,17.52,17.49,17.51,809900.0,10.3468,10.3646,10.3468,10.3587,809900.0
2006-07-20 10:55:00,17.51,17.6,17.5,17.6,1810200.0,10.3587,10.4119,10.3527,10.4119,1810200.0
2006-07-20 11:00:00,17.6,17.64,17.56,17.56,2037200.0,10.4119,10.4356,10.3882,10.3882,2037200.0
2006-07-20 11:05:00,17.57,17.6,17.52,17.55,1756800.0,10.3942,10.4119,10.3646,10.3823,1756800.0
2006-07-20 11:10:00,17.55,17.58,17.53,17.57,794000.0,10.3823,10.4001,10.3705,10.3942,794000.0
2006-07-20 11:15:00,17.58,17.63,17.56,17.59,2572400.0,10.4001,10.4297,10.3882,10.406,2572400.0
2006-07-20 11:20:00,17.59,17.6,17.53,17.55,1328600.0,10.406,10.4119,10.3705,10.3823,1328600.0
2006-07-20 11:25:00,17.55,17.57,17.51,17.56,742900.0,10.3823,10.3942,10.3587,10.3882,742900.0
2006-07-20 11:30:00,17.55,17.63,17.55,17.58,1362500.0,10.3823,10.4297,10.3823,10.4001,1362500.0
2006-07-20 11:35:00,17.57,17.62,17.56,17.6,1823500.0,10.3942,10.4237,10.3882,10.4119,1823500.0
2006-07-20 11:40:00,17.6,17.68,17.59,17.66,1583600.0,10.4119,10.4592,10.406,10.4474,1583600.0
2006-07-20 11:45:00,17.66,17.68,17.64,17.66,1356900.0,10.4474,10.4592,10.4356,10.4474,1356900.0
2006-07-20 11:50:00,17.65,17.68,17.65,17.66,748500.0,10.4415,10.4592,10.4415,10.4474,748500.0
2006-07-20 11:55:00,17.65,17.66,17.6,17.6,660600.0,10.4415,10.4474,10.4119,10.4119,660600.0
2006-07-20 12:00:00,17.6,17.62,17.56,17.6,751300.0,10.4119,10.4237,10.3882,10.4119,751300.0
2006-07-20 12:05:00,17.6,17.6,17.56,17.58,708300.0,10.4119,10.4119,10.3882,10.4001,708300.0
2006-07-20 12:10:00,17.58,17.6,17.56,17.57,609200.0,10.4001,10.4119,10.3882,10.3942,609200.0
2006-07-20 12:15:00,17.57,17.58,17.55,17.56,453900.0,10.3942,10.4001,10.3823,10.3882,453900.0
2006-07-20 12:20:00,17.56,17.57,17.45,17.53,1482700.0,10.3882,10.3942,10.3232,10.3705,1482700.0
2006-07-20 12:25:00,17.53,17.57,17.52,17.56,644200.0,10.3705,10.3942,10.3646,10.3882,644200.0
2006-07-20 12:30:00,17.56,17.57,17.52,17.55,972500.0,10.3882,10.3942,10.3646,10.3823,972500.0
2006-07-20 12:35:00,17.55,17.55,17.5,17.52,586800.0,10.3823,10.3823,10.3527,10.3646,586800.0
2006-07-20 12:40:00,17.52,17.54,17.51,17.53,615900.0,10.3646,10.3764,10.3587,10.3705,615900.0
2006-07-20 12:45:00,17.53,17.55,17.5,17.51,458200.0,10.3705,10.3823,10.3527,10.3587,458200.0
2006-07-20 12:50:00,17.5,17.51,17.47,17.48,957400.0,10.3527,10.3587,10.335,10.3409,957400.0
2006-07-20 12:55:00,17.48,17.51,17.48,17.51,669500.0,10.3409,10.3587,10.3409,10.3587,669500.0
2006-07-20 13:00:00,17.51,17.52,17.47,17.47,916600.0,10.3587,10.3646,10.335,10.335,916600.0
2006-07-20 13:05:00,17.47,17.48,17.45,17.47,949600.0,10.335,10.3409,10.3232,10.335,949600.0
2006-07-20 13:10:00,17.47,17.5,17.45,17.47,513800.0,10.335,10.3527,10.3232,10.335,513800.0
2006-07-20 13:15:00,17.47,17.5,17.46,17.5,274300.0,10.335,10.3527,10.3291,10.3527,274300.0
2006-07-20 13:20:00,17.49,17.51,17.49,17.49,321400.0,10.3468,10.3587,10.3468,10.3468,321400.0
2006-07-20 13:25:00,17.5,17.5,17.47,17.47,382000.0,10.3527,10.3527,10.335,10.335,382000.0
2006-07-20 13:30:00,17.47,17.48,17.46,17.48,351800.0,10.335,10.3409,10.3291,10.3409,351800.0
2006-07-20 13:35:00,17.48,17.5,17.47,17.48,426600.0,10.3409,10.3527,10.335,10.3409,426600.0
2006-07-20 13:40:00,17.47,17.48,17.41,17.43,1207200.0,10.335,10.3409,10.2995,10.3113,1207200.0
2006-07-20 13:45:00,17.43,17.46,17.41,17.45,1149500.0,10.3113,10.3291,10.2995,10.3232,1149500.0
2006-07-20 13:50:00,17.46,17.46,17.38,17.39,1717700.0,10.3291,10.3291,10.2818,10.2877,1717700.0
2006-07-20 13:55:00,17.38,17.41,17.38,17.4,1143400.0,10.2818,10.2995,10.2818,10.2936,1143400.0
2006-07-20 14:00:00,17.4,17.47,17.4,17.44,1319800.0,10.2936,10.335,10.2936,10.3173,1319800.0
2006-07-20 14:05:00,17.44,17.47,17.39,17.44,1718400.0,10.3173,10.335,10.2877,10.3173,1718400.0
2006-07-20 14:10:00,17.43,17.44,17.41,17.42,761100.0,10.3113,10.3173,10.2995,10.3054,761100.0
2006-07-20 14:15:00,17.41,17.45,17.39,17.45,1001000.0,10.2995,10.3232,10.2877,10.3232,1001000.0
2006-07-20 14:20:00,17.45,17.5,17.43,17.47,1449900.0,10.3232,10.3527,10.3113,10.335,1449900.0
2006-07-20 14:25:00,17.47,17.48,17.41,17.45,865100.0,10.335,10.3409,10.2995,10.3232,865100.0
2006-07-20 14:30:00,17.45,17.47,17.45,17.46,525900.0,10.3232,10.335,10.3232,10.3291,525900.0
2006-07-20 14:35:00,17.45,17.47,17.39,17.39,1416100.0,10.3232,10.335,10.2877,10.2877,1416100.0
2006-07-20 14:40:00,17.4,17.45,17.39,17.44,684800.0,10.2936,10.3232,10.2877,10.3173,684800.0
2006-07-20 14:45:00,17.44,17.51,17.44,17.5,1330900.0,10.3173,10.3587,10.3173,10.3527,1330900.0
2006-07-20 14:50:00,17.5,17.53,17.48,17.5,1301400.0,10.3527,10.3705,10.3409,10.3527,1301400.0
2006-07-20 14:55:00,17.5,17.5,17.41,17.43,1126100.0,10.3527,10.3527,10.2995,10.3113,1126100.0
2006-07-20 15:00:00,17.42,17.48,17.42,17.46,489800.0,10.3054,10.3409,10.3054,10.3291,489800.0
2006-07-20 15:05:00,17.46,17.51,17.45,17.45,850200.0,10.3291,10.3587,10.3232,10.3232,850200.0
2006-07-20 15:10:00,17.45,17.46,17.43,17.44,966100.0,10.3232,10.3291,10.3113,10.3173,966100.0
2006-07-20 15:15:00,17.44,17.45,17.4,17.41,1180300.0,10.3173,10.3232,10.2936,10.2995,1180300.0
2006-07-20 15:20:00,17.41,17.41,17.37,17.38,2572300.0,10.2995,10.2995,10.2758,10.2818,2572300.0
2006-07-20 15:25:00,17.38,17.4,17.36,17.37,1296500.0,10.2818,10.2936,10.2699,10.2758,1296500.0
2006-07-20 15:30:00,17.37,17.39,17.37,17.37,1476800.0,10.2758,10.2877,10.2758,10.2758,1476800.0
2006-07-20 15:35:00,17.37,17.38,17.33,17.33,1922100.0,10.2758,10.2818,10.2522,10.2522,1922100.0
2006-07-20 15:40:00,17.33,17.33,17.11,17.25,3146400.0,10.2522,10.2522,10.122,10.2049,3146400.0
2006-07-20 15:45:00,17.25,17.27,17.2,17.25,3417300.0,10.2049,10.2167,10.1753,10.2049,3417300.0
2006-07-20 15:50:00,17.24,17.26,17.15,17.16,4854300.0,10.1989,10.2108,10.1457,10.1516,4854300.0
2006-07-20 15:55:00,17.16,17.17,17.07,17.1,6953600.0,10.1516,10.1575,10.0984,10.1161,6953600.0
2006-07-21 09:30:00,17.0,18.1,16.93,16.98,12349900.0,10.057,10.7077,10.0155,10.0451,12349900.0
2006-07-21 09:35:00,16.98,17.05,16.84,16.97,3234000.0,10.0451,10.0865,9.9623,10.0392,3234000.0
2006-07-21 09:40:00,16.97,17.03,16.96,17.03,2923400.0,10.0392,10.0747,10.0333,10.0747,2923400.0
2006-07-21 09:45:00,17.03,17.15,16.95,16.97,3015300.0,10.0747,10.1457,10.0274,10.0392,3015300.0
2006-07-21 09:50:00,16.98,17.08,16.95,17.06,1834800.0,10.0451,10.1043,10.0274,10.0925,1834800.0
2006-07-21 09:55:00,17.06,17.11,17.06,17.08,837400.0,10.0925,10.122,10.0925,10.1043,837400.0
2006-07-21 10:00:00,17.08,17.1,17.05,17.1,946700.0,10.1043,10.1161,10.0865,10.1161,946700.0
2006-07-21 10:05:00,17.09,17.13,17.09,17.1,1572200.0,10.1102,10.1339,10.1102,10.1161,1572200.0
2006-07-21 10:10:00,17.09,17.12,17.05,17.1,1215000.0,10.1102,10.1279,10.0865,10.1161,1215000.0
2006-07-21 10:15:00,17.09,17.11,17.05,17.09,1266400.0,10.1102,10.122,10.0865,10.1102,1266400.0
2006-07-21 10:20:00,17.1,17.2,17.09,17.19,1832800.0,10.1161,10.1753,10.1102,10.1694,1832800.0
2006-07-21 10:25:00,17.19,17.25,17.17,17.19,1945200.0,10.1694,10.2049,10.1575,10.1694,1945200.0
2006-07-21 10:30:00,17.18,17.2,17.12,17.16,1723100.0,10.1634,10.1753,10.1279,10.1516,1723100.0
2006-07-21 10:35:00,17.16,17.27,17.14,17.24,1997800.0,10.1516,10.2167,10.1398,10.1989,1997800.0
2006-07-21 10:40:00,17.24,17.32,17.23,17.28,1411900.0,10.1989,10.2463,10.193,10.2226,1411900.0
2006-07-21 10:45:00,17.28,17.3,17.24,17.3,644600.0,10.2226,10.2344,10.1989,10.2344,644600.0
2006-07-21 10:50:00,17.3,17.35,17.27,17.34,1002400.0,10.2344,10.264,10.2167,10.2581,1002400.0
2006-07-21 10:55:00,17.35,17.38,17.34,17.35,959700.0,10.264,10.2818,10.2581,10.264,959700.0
2006-07-21 11:00:00,17.34,17.4,17.34,17.39,734900.0,10.2581,10.2936,10.2581,10.2877,734900.0
2006-07-21 11:05:00,17.39,17.4,17.3,17.31,1093800.0,10.2877,10.2936,10.2344,10.2403,1093800.0
2006-07-21 11:10:00,17.31,17.35,17.3,17.32,971600.0,10.2403,10.264,10.2344,10.2463,971600.0
2006-07-21 11:15:00,17.32,17.33,17.31,17.33,378800.0,10.2463,10.2522,10.2403,10.2522,378800.0
2006-07-21 11:20:00,17.32,17.38,17.32,17.36,723400.0,10.2463,10.2818,10.2463,10.2699,723400.0
2006-07-21 11:25:00,17.36,17.37,17.29,17.3,553900.0,10.2699,10.2758,10.2285,10.2344,553900.0
2006-07-21 11:30:00,17.3,17.34,17.3,17.32,531200.0,10.2344,10.2581,10.2344,10.2463,531200.0
2006-07-21 11:35:00,17.31,17.32,17.28,17.29,678900.0,10.2403,10.2463,10.2226,10.2285,678900.0
2006-07-21 11:40:00,17.29,17.3,17.24,17.26,599100.0,10.2285,10.2344,10.1989,10.2108,599100.0
2006-07-21 11:45:00,17.26,17.27,17.24,17.27,359200.0,10.2108,10.2167,10.1989,10.2167,359200.0
2006-07-21 11:50:00,17.27,17.36,17.26,17.34,2489000.0,10.2167,10.2699,10.2108,10.2581,2489000.0
2006-07-21 11:55:00,17.33,17.36,17.31,17.34,874500.0,10.2522,10.2699,10.2403,10.2581,874500.0
2006-07-21 12:00:00,17.34,17.36,17.27,17.27,573800.0,10.2581,10.2699,10.2167,10.2167,573800.0
2006-07-21 12:05:00,17.26,17.34,17.25,17.25,769500.0,10.2108,10.2581,10.2049,10.2049,769500.0
2006-07-21 12:10:00,17.26,17.26,17.2,17.25,582700.0,10.2108,10.2108,10.1753,10.2049,582700.0
2006-07-21 12:15:00,17.26,17.26,17.21,17.23,314300.0,10.2108,10.2108,10.1812,10.193,314300.0
2006-07-21 12:20:00,17.24,17.3,17.21,17.24,567400.0,10.1989,10.2344,10.1812,10.1989,567400.0
2006-07-21 12:25:00,17.24,17.26,17.23,17.24,259000.0,10.1989,10.2108,10.193,10.1989,259000.0
2006-07-21 12:30:00,17.24,17.29,17.23,17.23,325700.0,10.1989,10.2285,10.193,10.193,325700.0
2006-07-21 12:35:00,17.23,17.24,17.02,17.2,396300.0,10.193,10.1989,10.0688,10.1753,396300.0
2006-07-21 12:40:00,17.2,17.22,17.17,17.19,630800.0,10.1753,10.1871,10.1575,10.1694,630800.0
2006-07-21 12:45:00,17.2,17.22,17.15,17.17,503800.0,10.1753,10.1871,10.1457,10.1575,503800.0
2006-07-21 12:50:00,17.16,17.17,17.1,17.12,781800.0,10.1516,10.1575,10.1161,10.1279,781800.0
2006-07-21 12:55:00,17.12,17.15,17.12,17.12,203600.0,10.1279,10.1457,10.1279,10.1279,203600.0
2006-07-21 13:00:00,17.12,17.15,17.12,17.12,475100.0,10.1279,10.1457,10.1279,10.1279,475100.0
2006-07-21 13:05:00,17.12,17.19,17.11,17.18,641700.0,10.1279,10.1694,10.122,10.1634,641700.0
2006-07-21 13:10:00,17.18,17.21,17.18,17.19,482500.0,10.1634,10.1812,10.1634,10.1694,482500.0
2006-07-21 13:15:00,17.19,17.21,17.18,17.18,190800.0,10.1694,10.1812,10.1634,10.1634,190800.0
2006-07-21 13:20:00,17.19,17.2,17.14,17.14,653500.0,10.1694,10.1753,10.1398,10.1398,653500.0
2006-07-21 13:25:00,17.15,17.15,17.12,17.12,200400.0,10.1457,10.1457,10.1279,10.1279,200400.0
2006-07-21 13:30:00,17.12,17.13,17.11,17.12,393400.0,10.1279,10.1339,10.122,10.1279,393400.0
2006-07-21 13:35:00,17.12,17.13,17.11,17.12,254500.0,10.1279,10.1339,10.122,10.1279,254500.0
2006-07-21 13:40:00,17.12,17.15,17.11,17.14,485500.0,10.1279,10.1457,10.122,10.1398,485500.0
2006-07-21 13:45:00,17.15,17.2,17.14,17.18,593400.0,10.1457,10.1753,10.1398,10.1634,593400.0
2006-07-21 13:50:00,17.18,17.19,17.11,17.17,279300.0,10.1634,10.1694,10.122,10.1575,279300.0
2006-07-21 13:55:00,17.17,17.2,17.15,17.17,218900.0,10.1575,10.1753,10.1457,10.1575,218900.0
2006-07-21 14:00:00,17.16,17.17,17.12,17.14,499000.0,10.1516,10.1575,10.1279,10.1398,499000.0
2006-07-21 14:05:00,17.14,17.16,17.13,17.15,239700.0,10.1398,10.1516,10.1339,10.1457,239700.0
2006-07-21 14:10:00,17.14,17.15,17.13,17.14,372300.0,10.1398,10.1457,10.1339,10.1398,372300.0
2006-07-21 14:15:00,17.15,17.17,17.13,17.16,441100.0,10.1457,10.1575,10.1339,10.1516,441100.0
2006-07-21 14:20:00,17.17,17.17,17.1,17.12,497000.0,10.1575,10.1575,10.1161,10.1279,497000.0
2006-07-21 14:25:00,17.12,17.18,17.1,17.18,717000.0,10.1279,10.1634,10.1161,10.1634,717000.0
2006-07-21 14:30:00,17.18,17.19,17.16,17.17,421700.0,10.1634,10.1694,10.1516,10.1575,421700.0
2006-07-21 14:35:00,17.17,17.2,17.17,17.18,258500.0,10.1575,10.1753,10.1575,10.1634,258500.0
2006-07-21 14:40:00,17.18,17.19,17.14,17.14,394100.0,10.1634,10.1694,10.1398,10.1398,394100.0
2006-07-21 14:45:00,17.14,17.17,17.14,17.15,384200.0,10.1398,10.1575,10.1398,10.1457,384200.0
2006-07-21 14:50:00,17.14,17.15,17.13,17.15,283500.0,10.1398,10.1457,10.1339,10.1457,283500.0
2006-07-21 14:55:00,17.15,17.15,17.11,17.13,402400.0,10.1457,10.1457,10.122,10.1339,402400.0
2006-07-21 15:00:00,17.13,17.17,17.12,17.14,798900.0,10.1339,10.1575,10.1279,10.1398,798900.0
2006-07-21 15:05:00,17.14,17.15,17.09,17.12,373800.0,10.1398,10.1457,10.1102,10.1279,373800.0
2006-07-21 15:10:00,17.12,17.18,17.12,17.16,468700.0,10.1279,10.1634,10.1279,10.1516,468700.0
2006-07-21 15:15:00,17.16,17.16,17.12,17.13,489600.0,10.1516,10.1516,10.1279,10.1339,489600.0
2006-07-21 15:20:00,17.14,17.14,17.12,17.12,441600.0,10.1398,10.1398,10.1279,10.1279,441600.0
2006-07-21 15:25:00,17.12,17.13,17.07,17.09,846100.0,10.1279,10.1339,10.0984,10.1102,846100.0
2006-07-21 15:30:00,17.1,17.16,17.09,17.12,1318800.0,10.1161,10.1516,10.1102,10.1279,1318800.0
2006-07-21 15:35:00,17.12,17.15,17.08,17.09,1037000.0,10.1279,10.1457,10.1043,10.1102,1037000.0
2006-07-21 15:40:00,17.08,17.1,17.05,17.07,1654400.0,10.1043,10.1161,10.0865,10.0984,1654400.0
2006-07-21 15:45:00,17.07,17.09,17.05,17.06,1017700.0,10.0984,10.1102,10.0865,10.0925,1017700.0
2006-07-21 15:50:00,17.06,17.18,17.06,17.16,3093200.0,10.0925,10.1634,10.0925,10.1516,3093200.0
2006-07-21 15:55:00,17.16,17.2,17.09,17.15,2269000.0,10.1516,10.1753,10.1102,10.1457,2269000.0
2006-07-24 09:30:00,17.17,17.3,17.15,17.29,1865400.0,10.1575,10.2344,10.1457,10.2285,1865400.0
2006-07-24 09:35:00,17.29,17.35,17.21,17.28,1275000.0,10.2285,10.264,10.1812,10.2226,1275000.0
2006-07-24 09:40:00,17.28,17.29,17.21,17.26,864300.0,10.2226,10.2285,10.1812,10.2108,864300.0
2006-07-24 09:45:00,17.26,17.27,17.2,17.2,587800.0,10.2108,10.2167,10.1753,10.1753,587800.0
2006-07-24 09:50:00,17.2,17.22,17.15,17.15,707600.0,10.1753,10.1871,10.1457,10.1457,707600.0
2006-07-24 09:55:00,17.15,17.19,17.15,17.18,572300.0,10.1457,10.1694,10.1457,10.1634,572300.0
2006-07-24 10:00:00,17.18,17.2,17.15,17.16,479500.0,10.1634,10.1753,10.1457,10.1516,479500.0
2006-07-24 10:05:00,17.17,17.17,17.15,17.15,897300.0,10.1575,10.1575,10.1457,10.1457,897300.0
2006-07-24 10:10:00,17.15,17.17,17.15,17.16,486100.0,10.1457,10.1575,10.1457,10.1516,486100.0
2006-07-24 10:15:00,17.15,17.18,17.15,17.18,448100.0,10.1457,10.1634,10.1457,10.1634,448100.0
2006-07-24 10:20:00,17.18,17.3,17.18,17.28,813200.0,10.1634,10.2344,10.1634,10.2226,813200.0
2006-07-24 10:25:00,17.27,17.32,17.26,17.29,599900.0,10.2167,10.2463,10.2108,10.2285,599900.0
2006-07-24 10:30:00,17.28,17.34,17.28,17.34,555800.0,10.2226,10.2581,10.2226,10.2581,555800.0
2006-07-24 10:35:00,17.34,17.34,17.27,17.29,436700.0,10.2581,10.2581,10.2167,10.2285,436700.0
2006-07-24 10:40:00,17.3,17.39,17.28,17.38,2310800.0,10.2344,10.2877,10.2226,10.2818,2310800.0
2006-07-24 10:45:00,17.38,17.44,17.37,17.44,953200.0,10.2818,10.3173,10.2758,10.3173,953200.0
2006-07-24 10:50:00,17.44,17.49,17.43,17.48,1120000.0,10.3173,10.3468,10.3113,10.3409,1120000.0
2006-07-24 10:55:00,17.49,17.5,17.47,17.49,583900.0,10.3468,10.3527,10.335,10.3468,583900.0
2006-07-24 11:00:00,17.49,17.54,17.47,17.51,1490800.0,10.3468,10.3764,10.335,10.3587,1490800.0
2006-07-24 11:05:00,17.51,17.53,17.47,17.48,851800.0,10.3587,10.3705,10.335,10.3409,851800.0
2006-07-24 11:10:00,17.48,17.51,17.47,17.47,403900.0,10.3409,10.3587,10.335,10.335,403900.0
2006-07-24 11:15:00,17.48,17.53,17.47,17.48,675500.0,10.3409,10.3705,10.335,10.3409,675500.0
2006-07-24 11:20:00,17.48,17.5,17.43,17.47,595200.0,10.3409,10.3527,10.3113,10.335,595200.0
2006-07-24 11:25:00,17.47,17.52,17.46,17.51,603300.0,10.335,10.3646,10.3291,10.3587,603300.0
2006-07-24 11:30:00,17.52,17.57,17.51,17.56,1260500.0,10.3646,10.3942,10.3587,10.3882,1260500.0
2006-07-24 11:35:00,17.57,17.68,17.53,17.59,828400.0,10.3942,10.4592,10.3705,10.406,828400.0
2006-07-24 11:40:00,17.6,17.6,17.57,17.57,961200.0,10.4119,10.4119,10.3942,10.3942,961200.0
2006-07-24 11:45:00,17.57,17.62,17.57,17.61,1137100.0,10.3942,10.4237,10.3942,10.4178,1137100.0
2006-07-24 11:50:00,17.61,17.62,17.58,17.62,738800.0,10.4178,10.4237,10.4001,10.4237,738800.0
2006-07-24 11:55:00,17.62,17.62,17.53,17.56,837900.0,10.4237,10.4237,10.3705,10.3882,837900.0
2006-07-24 12:00:00,17.56,17.66,17.51,17.54,631200.0,10.3882,10.4474,10.3587,10.3764,631200.0
2006-07-24 12:05:00,17.53,17.55,17.49,17.49,839200.0,10.3705,10.3823,10.3468,10.3468,839200.0
2006-07-24 12:10:00,17.5,17.53,17.48,17.52,599400.0,10.3527,10.3705,10.3409,10.3646,599400.0
2006-07-24 12:15:00,17.52,17.54,17.49,17.49,436100.0,10.3646,10.3764,10.3468,10.3468,436100.0
2006-07-24 12:20:00,17.5,17.54,17.49,17.54,351300.0,10.3527,10.3764,10.3468,10.3764,351300.0
2006-07-24 12:25:00,17.53,17.55,17.51,17.53,544900.0,10.3705,10.3823,10.3587,10.3705,544900.0
2006-07-24 12:30:00,17.53,17.54,17.47,17.47,582000.0,10.3705,10.3764,10.335,10.335,582000.0
2006-07-24 12:35:00,17.47,17.49,17.46,17.47,399800.0,10.335,10.3468,10.3291,10.335,399800.0
2006-07-24 12:40:00,17.47,17.49,17.41,17.42,768700.0,10.335,10.3468,10.2995,10.3054,768700.0
2006-07-24 12:45:00,17.42,17.44,17.37,17.39,1228300.0,10.3054,10.3173,10.2758,10.2877,1228300.0
2006-07-24 12:50:00,17.38,17.4,17.35,17.39,663800.0,10.2818,10.2936,10.264,10.2877,663800.0
2006-07-24 12:55:00,17.39,17.39,17.3,17.3,1160600.0,10.2877,10.2877,10.2344,10.2344,1160600.0
2006-07-24 13:00:00,17.31,17.34,17.29,17.31,1096000.0,10.2403,10.2581,10.2285,10.2403,1096000.0
2006-07-24 13:05:00,17.31,17.37,17.3,17.34,487900.0,10.2403,10.2758,10.2344,10.2581,487900.0
2006-07-24 13:10:00,17.34,17.35,17.34,17.34,199700.0,10.2581,10.264,10.2581,10.2581,199700.0
2006-07-24 13:15:00,17.35,17.35,17.3,17.32,448200.0,10.264,10.264,10.2344,10.2463,448200.0
2006-07-24 13:20:00,17.32,17.39,17.31,17.34,465000.0,10.2463,10.2877,10.2403,10.2581,465000.0
2006-07-24 13:25:00,17.33,17.37,17.33,17.37,385600.0,10.2522,10.2758,10.2522,10.2758,385600.0
2006-07-24 13:30:00,17.37,17.39,17.34,17.39,589900.0,10.2758,10.2877,10.2581,10.2877,589900.0
2006-07-24 13:35:00,17.39,17.39,17.37,17.39,205900.0,10.2877,10.2877,10.2758,10.2877,205900.0
2006-07-24 13:40:00,17.39,17.4,17.37,17.38,385700.0,10.2877,10.2936,10.2758,10.2818,385700.0
2006-07-24 13:45:00,17.38,17.39,17.37,17.39,245000.0,10.2818,10.2877,10.2758,10.2877,245000.0
2006-07-24 13:50:00,17.39,17.41,17.38,17.38,274600.0,10.2877,10.2995,10.2818,10.2818,274600.0
2006-07-24 13:55:00,17.38,17.4,17.36,17.37,228200.0,10.2818,10.2936,10.2699,10.2758,228200.0
2006-07-24 14:00:00,17.37,17.39,17.35,17.36,298500.0,10.2758,10.2877,10.264,10.2699,298500.0
2006-07-24 14:05:00,17.35,17.39,17.35,17.36,269700.0,10.264,10.2877,10.264,10.2699,269700.0
2006-07-24 14:10:00,17.37,17.39,17.33,17.33,282100.0,10.2758,10.2877,10.2522,10.2522,282100.0
2006-07-24 14:15:00,17.33,17.34,17.32,17.33,408400.0,10.2522,10.2581,10.2463,10.2522,408400.0
2006-07-24 14:20:00,17.34,17.35,17.32,17.34,251700.0,10.2581,10.264,10.2463,10.2581,251700.0
2006-07-24 14:25:00,17.34,17.34,17.33,17.33,249300.0,10.2581,10.2581,10.2522,10.2522,249300.0
2006-07-24 14:30:00,17.33,17.36,17.33,17.35,310800.0,10.2522,10.2699,10.2522,10.264,310800.0
2006-07-24 14:35:00,17.35,17.38,17.34,17.38,331500.0,10.264,10.2818,10.2581,10.2818,331500.0
2006-07-24 14:40:00,17.38,17.39,17.37,17.39,285800.0,10.2818,10.2877,10.2758,10.2877,285800.0
2006-07-24 14:45:00,17.39,17.39,17.35,17.37,205100.0,10.2877,10.2877,10.264,10.2758,205100.0
2006-07-24 14:50:00,17.37,17.41,17.37,17.39,314800.0,10.2758,10.2995,10.2758,10.2877,314800.0
2006-07-24 14:55:00,17.39,17.41,17.39,17.4,376200.0,10.2877,10.2995,10.2877,10.2936,376200.0
2006-07-24 15:00:00,17.4,17.43,17.39,17.42,321100.0,10.2936,10.3113,10.2877,10.3054,321100.0
2006-07-24 15:05:00,17.43,17.45,17.42,17.44,456800.0,10.3113,10.3232,10.3054,10.3173,456800.0
2006-07-24 15:10:00,17.44,17.48,17.43,17.46,488500.0,10.3173,10.3409,10.3113,10.3291,488500.0
2006-07-24 15:15:00,17.47,17.47,17.42,17.42,628400.0,10.335,10.335,10.3054,10.3054,628400.0
2006-07-24 15:20:00,17.43,17.45,17.42,17.45,583400.0,10.3113,10.3232,10.3054,10.3232,583400.0
2006-07-24 15:25:00,17.45,17.49,17.44,17.49,432900.0,10.3232,10.3468,10.3173,10.3468,432900.0
2006-07-24 15:30:00,17.49,17.5,17.48,17.49,580600.0,10.3468,10.3527,10.3409,10.3468,580600.0
2006-07-24 15:35:00,17.49,17.5,17.47,17.5,523400.0,10.3468,10.3527,10.335,10.3527,523400.0
2006-07-24 15:40:00,17.5,17.51,17.43,17.43,1168200.0,10.3527,10.3587,10.3113,10.3113,1168200.0
2006-07-24 15:45:00,17.44,17.44,17.41,17.41,494500.0,10.3173,10.3173,10.2995,10.2995,494500.0
2006-07-24 15:50:00,17.41,17.46,17.41,17.46,1015100.0,10.2995,10.3291,10.2995,10.3291,1015100.0
2006-07-24 15:55:00,17.47,17.5,17.46,17.48,1303100.0,10.335,10.3527,10.3291,10.3409,1303100.0
2006-07-25 09:30:00,17.48,17.64,17.47,17.64,1941200.0,10.3409,10.4356,10.335,10.4356,1941200.0
2006-07-25 09:35:00,17.63,17.64,17.48,17.54,822100.0,10.4297,10.4356,10.3409,10.3764,822100.0
2006-07-25 09:40:00,17.54,17.64,17.51,17.59,976900.0,10.3764,10.4356,10.3587,10.406,976900.0
2006-07-25 09:45:00,17.59,17.64,17.55,17.63,930000.0,10.406,10.4356,10.3823,10.4297,930000.0
2006-07-25 09:50:00,17.63,17.65,17.61,17.65,561200.0,10.4297,10.4415,10.4178,10.4415,561200.0
2006-07-25 09:55:00,17.65,17.68,17.64,17.66,632900.0,10.4415,10.4592,10.4356,10.4474,632900.0
2006-07-25 10:00:00,17.66,17.76,17.65,17.73,1464700.0,10.4474,10.5066,10.4415,10.4888,1464700.0
2006-07-25 10:05:00,17.73,17.77,17.71,17.77,1146400.0,10.4888,10.5125,10.477,10.5125,1146400.0
2006-07-25 10:10:00,17.77,17.77,17.72,17.74,673400.0,10.5125,10.5125,10.4829,10.4947,673400.0
2006-07-25 10:15:00,17.73,17.74,17.56,17.59,903700.0,10.4888,10.4947,10.3882,10.406,903700.0
2006-07-25 10:20:00,17.59,17.63,17.58,17.58,628300.0,10.406,10.4297,10.4001,10.4001,628300.0
2006-07-25 10:25:00,17.58,17.58,17.54,17.56,539100.0,10.4001,10.4001,10.3764,10.3882,539100.0
2006-07-25 10:30:00,17.56,17.57,17.48,17.48,818400.0,10.3882,10.3942,10.3409,10.3409,818400.0
2006-07-25 10:35:00,17.48,17.49,17.33,17.38,2257200.0,10.3409,10.3468,10.2522,10.2818,2257200.0
2006-07-25 10:40:00,17.38,17.44,17.38,17.43,752700.0,10.2818,10.3173,10.2818,10.3113,752700.0
2006-07-25 10:45:00,17.44,17.46,17.42,17.43,722600.0,10.3173,10.3291,10.3054,10.3113,722600.0
2006-07-25 10:50:00,17.43,17.45,17.42,17.44,354300.0,10.3113,10.3232,10.3054,10.3173,354300.0
2006-07-25 10:55:00,17.44,17.48,17.41,17.44,699900.0,10.3173,10.3409,10.2995,10.3173,699900.0
2006-07-25 11:00:00,17.45,17.46,17.43,17.45,392400.0,10.3232,10.3291,10.3113,10.3232,392400.0
2006-07-25 11:05:00,17.45,17.58,17.45,17.52,809800.0,10.3232,10.4001,10.3232,10.3646,809800.0
2006-07-25 11:10:00,17.52,17.53,17.47,17.47,246400.0,10.3646,10.3705,10.335,10.335,246400.0
2006-07-25 11:15:00,17.47,17.47,17.44,17.46,259900.0,10.335,10.335,10.3173,10.3291,259900.0
2006-07-25 11:20:00,17.47,17.49,17.45,17.48,423000.0,10.335,10.3468,10.3232,10.3409,423000.0
2006-07-25 11:25:00,17.48,17.52,17.45,17.49,426400.0,10.3409,10.3646,10.3232,10.3468,426400.0
2006-07-25 11:30:00,17.49,17.49,17.45,17.45,323900.0,10.3468,10.3468,10.3232,10.3232,323900.0
2006-07-25 11:35:00,17.45,17.46,17.41,17.43,507500.0,10.3232,10.3291,10.2995,10.3113,507500.0
2006-07-25 11:40:00,17.43,17.44,17.42,17.44,227000.0,10.3113,10.3173,10.3054,10.3173,227000.0
2006-07-25 11:45:00,17.43,17.44,17.42,17.42,194200.0,10.3113,10.3173,10.3054,10.3054,194200.0
2006-07-25 11:50:00,17.42,17.43,17.38,17.4,625700.0,10.3054,10.3113,10.2818,10.2936,625700.0
2006-07-25 11:55:00,17.4,17.45,17.38,17.39,227900.0,10.2936,10.3232,10.2818,10.2877,227900.0
2006-07-25 12:00:00,17.39,17.42,17.36,17.42,505900.0,10.2877,10.3054,10.2699,10.3054,505900.0
2006-07-25 12:05:00,17.42,17.49,17.4,17.41,392500.0,10.3054,10.3468,10.2936,10.2995,392500.0
2006-07-25 12:10:00,17.41,17.42,17.37,17.38,230900.0,10.2995,10.3054,10.2758,10.2818,230900.0
2006-07-25 12:15:00,17.38,17.4,17.38,17.38,295000.0,10.2818,10.2936,10.2818,10.2818,295000.0
2006-07-25 12:20:00,17.38,17.43,17.38,17.41,390600.0,10.2818,10.3113,10.2818,10.2995,390600.0
2006-07-25 12:25:00,17.41,17.42,17.4,17.4,115200.0,10.2995,10.3054,10.2936,10.2936,115200.0
2006-07-25 12:30:00,17.41,17.44,17.4,17.42,246800.0,10.2995,10.3173,10.2936,10.3054,246800.0
2006-07-25 12:35:00,17.42,17.47,17.42,17.43,255500.0,10.3054,10.335,10.3054,10.3113,255500.0
2006-07-25 12:40:00,17.43,17.45,17.43,17.45,312700.0,10.3113,10.3232,10.3113,10.3232,312700.0
2006-07-25 12:45:00,17.44,17.47,17.44,17.46,231100.0,10.3173,10.335,10.3173,10.3291,231100.0
2006-07-25 12:50:00,17.45,17.46,17.42,17.43,173700.0,10.3232,10.3291,10.3054,10.3113,173700.0
2006-07-25 12:55:00,17.42,17.45,17.42,17.44,173700.0,10.3054,10.3232,10.3054,10.3173,173700.0
2006-07-25 13:00:00,17.44,17.45,17.4,17.41,383800.0,10.3173,10.3232,10.2936,10.2995,383800.0
2006-07-25 13:05:00,17.41,17.41,17.39,17.39,231000.0,10.2995,10.2995,10.2877,10.2877,231000.0
2006-07-25 13:10:00,17.39,17.43,17.39,17.41,162200.0,10.2877,10.3113,10.2877,10.2995,162200.0
2006-07-25 13:15:00,17.4,17.43,17.4,17.43,198600.0,10.2936,10.3113,10.2936,10.3113,198600.0
2006-07-25 13:20:00,17.43,17.44,17.4,17.4,217400.0,10.3113,10.3173,10.2936,10.2936,217400.0
2006-07-25 13:25:00,17.41,17.41,17.4,17.4,78000.0,10.2995,10.2995,10.2936,10.2936,78000.0
2006-07-25 13:30:00,17.41,17.42,17.4,17.41,187700.0,10.2995,10.3054,10.2936,10.2995,187700.0
2006-07-25 13:35:00,17.41,17.42,17.38,17.38,328600.0,10.2995,10.3054,10.2818,10.2818,328600.0
2006-07-25 13:40:00,17.38,17.38,17.35,17.37,408100.0,10.2818,10.2818,10.264,10.2758,408100.0
2006-07-25 13:45:00,17.37,17.39,17.36,17.39,191600.0,10.2758,10.2877,10.2699,10.2877,191600.0
2006-07-25 13:50:00,17.39,17.41,17.38,17.41,272400.0,10.2877,10.2995,10.2818,10.2995,272400.0
2006-07-25 13:55:00,17.41,17.42,17.4,17.41,408500.0,10.2995,10.3054,10.2936,10.2995,408500.0
2006-07-25 14:00:00,17.41,17.42,17.37,17.37,407800.0,10.2995,10.3054,10.2758,10.2758,407800.0
2006-07-25 14:05:00,17.37,17.4,17.33,17.38,301500.0,10.2758,10.2936,10.2522,10.2818,301500.0
2006-07-25 14:10:00,17.38,17.39,17.36,17.36,297000.0,10.2818,10.2877,10.2699,10.2699,297000.0
2006-07-25 14:15:00,17.36,17.38,17.31,17.36,448100.0,10.2699,10.2818,10.2403,10.2699,448100.0
2006-07-25 14:20:00,17.36,17.41,17.33,17.36,359700.0,10.2699,10.2995,10.2522,10.2699,359700.0
2006-07-25 14:25:00,17.37,17.37,17.34,17.37,235800.0,10.2758,10.2758,10.2581,10.2758,235800.0
2006-07-25 14:30:00,17.36,17.38,17.36,17.38,348600.0,10.2699,10.2818,10.2699,10.2818,348600.0
2006-07-25 14:35:00,17.37,17.38,17.34,17.37,365400.0,10.2758,10.2818,10.2581,10.2758,365400.0
2006-07-25 14:40:00,17.36,17.37,17.31,17.36,526200.0,10.2699,10.2758,10.2403,10.2699,526200.0
2006-07-25 14:45:00,17.35,17.41,17.35,17.38,593700.0,10.264,10.2995,10.264,10.2818,593700.0
2006-07-25 14:50:00,17.38,17.42,17.37,17.4,553100.0,10.2818,10.3054,10.2758,10.2936,553100.0
2006-07-25 14:55:00,17.4,17.43,17.39,17.43,626600.0,10.2936,10.3113,10.2877,10.3113,626600.0
2006-07-25 15:00:00,17.42,17.5,17.42,17.49,874100.0,10.3054,10.3527,10.3054,10.3468,874100.0
2006-07-25 15:05:00,17.49,17.49,17.44,17.45,736800.0,10.3468,10.3468,10.3173,10.3232,736800.0
2006-07-25 15:10:00,17.44,17.46,17.42,17.45,477100.0,10.3173,10.3291,10.3054,10.3232,477100.0
2006-07-25 15:15:00,17.45,17.52,17.44,17.52,849300.0,10.3232,10.3646,10.3173,10.3646,849300.0
2006-07-25 15:20:00,17.52,17.54,17.5,17.52,872600.0,10.3646,10.3764,10.3527,10.3646,872600.0
2006-07-25 15:25:00,17.52,17.56,17.52,17.56,717100.0,10.3646,10.3882,10.3646,10.3882,717100.0
2006-07-25 15:30:00,17.56,17.6,17.55,17.58,614800.0,10.3882,10.4119,10.3823,10.4001,614800.0
2006-07-25 15:35:00,17.58,17.64,17.58,17.63,1299500.0,10.4001,10.4356,10.4001,10.4297,1299500.0
2006-07-25 15:40:00,17.63,17.67,17.55,17.61,2026700.0,10.4297,10.4533,10.3823,10.4178,2026700.0
2006-07-25 15:45:00,17.6,17.61,17.57,17.58,634500.0,10.4119,10.4178,10.3942,10.4001,634500.0
2006-07-25 15:50:00,17.58,17.6,17.57,17.57,690200.0,10.4001,10.4119,10.3942,10.3942,690200.0
2006-07-25 15:55:00,17.57,17.59,17.52,17.57,1673000.0,10.3942,10.406,10.3646,10.3942,1673000.0
2006-07-26 09:30:00,17.59,17.64,17.42,17.43,1536100.0,10.406,10.4356,10.3054,10.3113,1536100.0
2006-07-26 09:35:00,17.42,17.45,17.37,17.39,863600.0,10.3054,10.3232,10.2758,10.2877,863600.0
2006-07-26 09:40:00,17.4,17.42,17.31,17.34,992000.0,10.2936,10.3054,10.2403,10.2581,992000.0
2006-07-26 09:45:00,17.35,17.41,17.34,17.37,963400.0,10.264,10.2995,10.2581,10.2758,963400.0
2006-07-26 09:50:00,17.37,17.4,17.3,17.4,1187900.0,10.2758,10.2936,10.2344,10.2936,1187900.0
2006-07-26 09:55:00,17.4,17.46,17.39,17.39,913800.0,10.2936,10.3291,10.2877,10.2877,913800.0
2006-07-26 10:00:00,17.4,17.42,17.34,17.35,910400.0,10.2936,10.3054,10.2581,10.264,910400.0
2006-07-26 10:05:00,17.36,17.43,17.36,17.36,667100.0,10.2699,10.3113,10.2699,10.2699,667100.0
2006-07-26 10:10:00,17.36,17.4,17.33,17.35,642400.0,10.2699,10.2936,10.2522,10.264,642400.0
2006-07-26 10:15:00,17.34,17.37,17.3,17.31,709800.0,10.2581,10.2758,10.2344,10.2403,709800.0
2006-07-26 10:20:00,17.31,17.36,17.29,17.34,929800.0,10.2403,10.2699,10.2285,10.2581,929800.0
2006-07-26 10:25:00,17.34,17.38,17.34,17.38,332800.0,10.2581,10.2818,10.2581,10.2818,332800.0
2006-07-26 10:30:00,17.37,17.38,17.3,17.34,743300.0,10.2758,10.2818,10.2344,10.2581,743300.0
2006-07-26 10:35:00,17.34,17.37,17.31,17.37,528200.0,10.2581,10.2758,10.2403,10.2758,528200.0
2006-07-26 10:40:00,17.37,17.37,17.28,17.29,795300.0,10.2758,10.2758,10.2226,10.2285,795300.0
2006-07-26 10:45:00,17.29,17.29,17.25,17.27,911000.0,10.2285,10.2285,10.2049,10.2167,911000.0
2006-07-26 10:50:00,17.27,17.28,17.25,17.26,439000.0,10.2167,10.2226,10.2049,10.2108,439000.0
2006-07-26 10:55:00,17.27,17.28,17.25,17.27,458300.0,10.2167,10.2226,10.2049,10.2167,458300.0
2006-07-26 11:00:00,17.27,17.29,17.25,17.25,676100.0,10.2167,10.2285,10.2049,10.2049,676100.0
2006-07-26 11:05:00,17.25,17.28,17.25,17.28,596200.0,10.2049,10.2226,10.2049,10.2226,596200.0
2006-07-26 11:10:00,17.27,17.31,17.27,17.28,622600.0,10.2167,10.2403,10.2167,10.2226,622600.0
2006-07-26 11:15:00,17.28,17.34,17.27,17.32,752700.0,10.2226,10.2581,10.2167,10.2463,752700.0
2006-07-26 11:20:00,17.32,17.32,17.28,17.29,374400.0,10.2463,10.2463,10.2226,10.2285,374400.0
2006-07-26 11:25:00,17.29,17.3,17.27,17.28,190400.0,10.2285,10.2344,10.2167,10.2226,190400.0
2006-07-26 11:30:00,17.29,17.32,17.28,17.31,442100.0,10.2285,10.2463,10.2226,10.2403,442100.0
2006-07-26 11:35:00,17.3,17.31,17.28,17.3,260000.0,10.2344,10.2403,10.2226,10.2344,260000.0
2006-07-26 11:40:00,17.3,17.32,17.29,17.3,310800.0,10.2344,10.2463,10.2285,10.2344,310800.0
2006-07-26 11:45:00,17.3,17.31,17.29,17.3,200500.0,10.2344,10.2403,10.2285,10.2344,200500.0
2006-07-26 11:50:00,17.29,17.32,17.29,17.29,310300.0,10.2285,10.2463,10.2285,10.2285,310300.0
2006-07-26 11:55:00,17.29,17.34,17.29,17.33,530100.0,10.2285,10.2581,10.2285,10.2522,530100.0
2006-07-26 12:00:00,17.34,17.4,17.33,17.36,1133400.0,10.2581,10.2936,10.2522,10.2699,1133400.0
2006-07-26 12:05:00,17.35,17.42,17.34,17.41,1053200.0,10.264,10.3054,10.2581,10.2995,1053200.0
2006-07-26 12:10:00,17.42,17.45,17.4,17.45,691300.0,10.3054,10.3232,10.2936,10.3232,691300.0
2006-07-26 12:15:00,17.45,17.51,17.44,17.47,1008200.0,10.3232,10.3587,10.3173,10.335,1008200.0
2006-07-26 12:20:00,17.47,17.51,17.47,17.51,426500.0,10.335,10.3587,10.335,10.3587,426500.0
2006-07-26 12:25:00,17.5,17.51,17.45,17.46,389300.0,10.3527,10.3587,10.3232,10.3291,389300.0
2006-07-26 12:30:00,17.46,17.46,17.41,17.45,380800.0,10.3291,10.3291,10.2995,10.3232,380800.0
2006-07-26 12:35:00,17.44,17.45,17.38,17.42,291000.0,10.3173,10.3232,10.2818,10.3054,291000.0
2006-07-26 12:40:00,17.42,17.44,17.39,17.4,390400.0,10.3054,10.3173,10.2877,10.2936,390400.0
2006-07-26 12:45:00,17.4,17.43,17.39,17.4,1017900.0,10.2936,10.3113,10.2877,10.2936,1017900.0
2006-07-26 12:50:00,17.41,17.45,17.41,17.45,479500.0,10.2995,10.3232,10.2995,10.3232,479500.0
2006-07-26 12:55:00,17.45,17.46,17.42,17.42,253900.0,10.3232,10.3291,10.3054,10.3054,253900.0
2006-07-26 13:00:00,17.43,17.46,17.42,17.45,180300.0,10.3113,10.3291,10.3054,10.3232,180300.0
2006-07-26 13:05:00,17.45,17.47,17.45,17.46,315300.0,10.3232,10.335,10.3232,10.3291,315300.0
2006-07-26 13:10:00,17.46,17.47,17.45,17.47,213200.0,10.3291,10.335,10.3232,10.335,213200.0
2006-07-26 13:15:00,17.47,17.5,17.46,17.48,681200.0,10.335,10.3527,10.3291,10.3409,681200.0
2006-07-26 13:20:00,17.48,17.5,17.48,17.5,390100.0,10.3409,10.3527,10.3409,10.3527,390100.0
2006-07-26 13:25:00,17.5,17.51,17.48,17.49,589900.0,10.3527,10.3587,10.3409,10.3468,589900.0
2006-07-26 13:30:00,17.5,17.51,17.49,17.51,128100.0,10.3527,10.3587,10.3468,10.3587,128100.0
2006-07-26 13:35:00,17.51,17.53,17.5,17.53,255700.0,10.3587,10.3705,10.3527,10.3705,255700.0
2006-07-26 13:40:00,17.53,17.54,17.52,17.53,300000.0,10.3705,10.3764,10.3646,10.3705,300000.0
2006-07-26 13:45:00,17.53,17.56,17.51,17.55,873800.0,10.3705,10.3882,10.3587,10.3823,873800.0
2006-07-26 13:50:00,17.56,17.6,17.55,17.56,1178500.0,10.3882,10.4119,10.3823,10.3882,1178500.0
2006-07-26 13:55:00,17.56,17.57,17.53,17.56,536200.0,10.3882,10.3942,10.3705,10.3882,536200.0
2006-07-26 14:00:00,17.56,17.59,17.49,17.53,815600.0,10.3882,10.406,10.3468,10.3705,815600.0
2006-07-26 14:05:00,17.54,17.55,17.49,17.52,794600.0,10.3764,10.3823,10.3468,10.3646,794600.0
2006-07-26 14:10:00,17.51,17.59,17.51,17.58,562100.0,10.3587,10.406,10.3587,10.4001,562100.0
2006-07-26 14:15:00,17.59,17.6,17.55,17.56,645000.0,10.406,10.4119,10.3823,10.3882,645000.0
2006-07-26 14:20:00,17.56,17.62,17.55,17.58,803300.0,10.3882,10.4237,10.3823,10.4001,803300.0
2006-07-26 14:25:00,17.58,17.6,17.57,17.58,682300.0,10.4001,10.4119,10.3942,10.4001,682300.0
2006-07-26 14:30:00,17.59,17.74,17.58,17.71,2236000.0,10.406,10.4947,10.4001,10.477,2236000.0
2006-07-26 14:35:00,17.71,17.72,17.66,17.67,918300.0,10.477,10.4829,10.4474,10.4533,918300.0
2006-07-26 14:40:00,17.67,17.7,17.66,17.7,498800.0,10.4533,10.4711,10.4474,10.4711,498800.0
2006-07-26 14:45:00,17.7,17.7,17.66,17.69,464900.0,10.4711,10.4711,10.4474,10.4652,464900.0
2006-07-26 14:50:00,17.68,17.71,17.68,17.7,421800.0,10.4592,10.477,10.4592,10.4711,421800.0
2006-07-26 14:55:00,17.71,17.74,17.7,17.7,761000.0,10.477,10.4947,10.4711,10.4711,761000.0
2006-07-26 15:00:00,17.7,17.71,17.69,17.69,341600.0,10.4711,10.477,10.4652,10.4652,341600.0
2006-07-26 15:05:00,17.69,17.69,17.62,17.63,848100.0,10.4652,10.4652,10.4237,10.4297,848100.0
2006-07-26 15:10:00,17.63,17.64,17.57,17.59,774500.0,10.4297,10.4356,10.3942,10.406,774500.0
2006-07-26 15:15:00,17.59,17.6,17.57,17.59,542900.0,10.406,10.4119,10.3942,10.406,542900.0
2006-07-26 15:20:00,17.58,17.61,17.58,17.6,525400.0,10.4001,10.4178,10.4001,10.4119,525400.0
2006-07-26 15:25:00,17.61,17.62,17.59,17.61,584700.0,10.4178,10.4237,10.406,10.4178,584700.0
2006-07-26 15:30:00,17.61,17.67,17.61,17.66,650400.0,10.4178,10.4533,10.4178,10.4474,650400.0
2006-07-26 15:35:00,17.66,17.67,17.63,17.65,446700.0,10.4474,10.4533,10.4297,10.4415,446700.0
2006-07-26 15:40:00,17.65,17.66,17.6,17.61,645600.0,10.4415,10.4474,10.4119,10.4178,645600.0
2006-07-26 15:45:00,17.6,17.61,17.59,17.6,446500.0,10.4119,10.4178,10.406,10.4119,446500.0
2006-07-26 15:50:00,17.59,17.6,17.5,17.55,1346900.0,10.406,10.4119,10.3527,10.3823,1346900.0
2006-07-26 15:55:00,17.54,17.55,17.5,17.5,1446200.0,10.3764,10.3823,10.3527,10.3527,1446200.0
2006-07-27 09:30:00,17.75,17.88,17.71,17.83,2274200.0,10.5006,10.5776,10.477,10.548,2274200.0
2006-07-27 09:35:00,17.83,17.86,17.7,17.75,1107900.0,10.548,10.5657,10.4711,10.5006,1107900.0
2006-07-27 09:40:00,17.76,17.85,17.76,17.84,1263800.0,10.5066,10.5598,10.5066,10.5539,1263800.0
2006-07-27 09:45:00,17.84,17.85,17.74,17.77,743300.0,10.5539,10.5598,10.4947,10.5125,743300.0
2006-07-27 09:50:00,17.77,17.79,17.7,17.71,1180200.0,10.5125,10.5243,10.4711,10.477,1180200.0
2006-07-27 09:55:00,17.72,17.77,17.72,17.74,465600.0,10.4829,10.5125,10.4829,10.4947,465600.0
2006-07-27 10:00:00,17.74,17.76,17.67,17.72,895200.0,10.4947,10.5066,10.4533,10.4829,895200.0
2006-07-27 10:05:00,17.72,17.74,17.59,17.6,1248300.0,10.4829,10.4947,10.406,10.4119,1248300.0
2006-07-27 10:10:00,17.6,17.68,17.59,17.66,1299100.0,10.4119,10.4592,10.406,10.4474,1299100.0
2006-07-27 10:15:00,17.67,17.68,17.63,17.64,395800.0,10.4533,10.4592,10.4297,10.4356,395800.0
2006-07-27 10:20:00,17.63,17.68,17.63,17.68,884100.0,10.4297,10.4592,10.4297,10.4592,884100.0
2006-07-27 10:25:00,17.69,17.72,17.64,17.66,512000.0,10.4652,10.4829,10.4356,10.4474,512000.0
2006-07-27 10:30:00,17.66,17.69,17.65,17.66,313500.0,10.4474,10.4652,10.4415,10.4474,313500.0
2006-07-27 10:35:00,17.66,17.67,17.64,17.64,741900.0,10.4474,10.4533,10.4356,10.4356,741900.0
2006-07-27 10:40:00,17.64,17.67,17.61,17.62,764800.0,10.4356,10.4533,10.4178,10.4237,764800.0
2006-07-27 10:45:00,17.62,17.66,17.62,17.66,699900.0,10.4237,10.4474,10.4237,10.4474,699900.0
2006-07-27 10:50:00,17.65,17.68,17.63,17.67,762100.0,10.4415,10.4592,10.4297,10.4533,762100.0
2006-07-27 10:55:00,17.67,17.69,17.66,17.67,518200.0,10.4533,10.4652,10.4474,10.4533,518200.0
2006-07-27 11:00:00,17.67,17.74,17.66,17.66,755400.0,10.4533,10.4947,10.4474,10.4474,755400.0
2006-07-27 11:05:00,17.66,17.76,17.65,17.75,649700.0,10.4474,10.5066,10.4415,10.5006,649700.0
2006-07-27 11:10:00,17.75,17.75,17.7,17.73,250400.0,10.5006,10.5006,10.4711,10.4888,250400.0
2006-07-27 11:15:00,17.73,17.74,17.7,17.71,324900.0,10.4888,10.4947,10.4711,10.477,324900.0
2006-07-27 11:20:00,17.71,17.74,17.71,17.73,182200.0,10.477,10.4947,10.477,10.4888,182200.0
2006-07-27 11:25:00,17.74,17.77,17.73,17.76,358800.0,10.4947,10.5125,10.4888,10.5066,358800.0
2006-07-27 11:30:00,17.76,17.76,17.72,17.75,431400.0,10.5066,10.5066,10.4829,10.5006,431400.0
2006-07-27 11:35:00,17.74,17.75,17.73,17.73,448400.0,10.4947,10.5006,10.4888,10.4888,448400.0
2006-07-27 11:40:00,17.73,17.76,17.71,17.72,410900.0,10.4888,10.5066,10.477,10.4829,410900.0
2006-07-27 11:45:00,17.72,17.75,17.72,17.74,498300.0,10.4829,10.5006,10.4829,10.4947,498300.0
2006-07-27 11:50:00,17.74,17.76,17.74,17.75,275600.0,10.4947,10.5066,10.4947,10.5006,275600.0
2006-07-27 11:55:00,17.76,17.76,17.72,17.72,215000.0,10.5066,10.5066,10.4829,10.4829,215000.0
2006-07-27 12:00:00,17.72,17.75,17.71,17.74,228600.0,10.4829,10.5006,10.477,10.4947,228600.0
2006-07-27 12:05:00,17.74,17.77,17.74,17.76,161700.0,10.4947,10.5125,10.4947,10.5066,161700.0
2006-07-27 12:10:00,17.77,17.77,17.75,17.76,293200.0,10.5125,10.5125,10.5006,10.5066,293200.0
2006-07-27 12:15:00,17.77,17.77,17.74,17.76,216700.0,10.5125,10.5125,10.4947,10.5066,216700.0
2006-07-27 12:20:00,17.75,17.76,17.75,17.75,91400.0,10.5006,10.5066,10.5006,10.5006,91400.0
2006-07-27 12:25:00,17.76,17.77,17.72,17.74,341300.0,10.5066,10.5125,10.4829,10.4947,341300.0
2006-07-27 12:30:00,17.73,17.77,17.73,17.75,304800.0,10.4888,10.5125,10.4888,10.5006,304800.0
2006-07-27 12:35:00,17.76,17.77,17.74,17.75,172700.0,10.5066,10.5125,10.4947,10.5006,172700.0
2006-07-27 12:40:00,17.74,17.74,17.71,17.73,302400.0,10.4947,10.4947,10.477,10.4888,302400.0
2006-07-27 12:45:00,17.73,17.75,17.73,17.75,112600.0,10.4888,10.5006,10.4888,10.5006,112600.0
2006-07-27 12:50:00,17.75,17.76,17.72,17.73,191600.0,10.5006,10.5066,10.4829,10.4888,191600.0
2006-07-27 12:55:00,17.72,17.73,17.7,17.7,233000.0,10.4829,10.4888,10.4711,10.4711,233000.0
2006-07-27 13:00:00,17.7,17.71,17.65,17.67,524500.0,10.4711,10.477,10.4415,10.4533,524500.0
2006-07-27 13:05:00,17.68,17.68,17.65,17.66,417500.0,10.4592,10.4592,10.4415,10.4474,417500.0
2006-07-27 13:10:00,17.66,17.71,17.63,17.63,1125000.0,10.4474,10.477,10.4297,10.4297,1125000.0
2006-07-27 13:15:00,17.64,17.67,17.62,17.66,767000.0,10.4356,10.4533,10.4237,10.4474,767000.0
2006-07-27 13:20:00,17.66,17.69,17.65,17.66,732800.0,10.4474,10.4652,10.4415,10.4474,732800.0
2006-07-27 13:25:00,17.67,17.67,17.61,17.62,545700.0,10.4533,10.4533,10.4178,10.4237,545700.0
2006-07-27 13:30:00,17.62,17.63,17.58,17.6,1013000.0,10.4237,10.4297,10.4001,10.4119,1013000.0
2006-07-27 13:35:00,17.6,17.62,17.57,17.6,615200.0,10.4119,10.4237,10.3942,10.4119,615200.0
2006-07-27 13:40:00,17.6,17.62,17.59,17.61,387300.0,10.4119,10.4237,10.406,10.4178,387300.0
2006-07-27 13:45:00,17.62,17.65,17.61,17.62,361600.0,10.4237,10.4415,10.4178,10.4237,361600.0
2006-07-27 13:50:00,17.63,17.65,17.61,17.62,359500.0,10.4297,10.4415,10.4178,10.4237,359500.0
2006-07-27 13:55:00,17.62,17.63,17.59,17.61,679600.0,10.4237,10.4297,10.406,10.4178,679600.0
2006-07-27 14:00:00,17.61,17.64,17.58,17.62,1087500.0,10.4178,10.4356,10.4001,10.4237,1087500.0
2006-07-27 14:05:00,17.62,17.64,17.61,17.62,471300.0,10.4237,10.4356,10.4178,10.4237,471300.0
2006-07-27 14:10:00,17.63,17.63,17.6,17.62,391900.0,10.4297,10.4297,10.4119,10.4237,391900.0
2006-07-27 14:15:00,17.61,17.64,17.59,17.63,366600.0,10.4178,10.4356,10.406,10.4297,366600.0
2006-07-27 14:20:00,17.63,17.64,17.62,17.62,301600.0,10.4297,10.4356,10.4237,10.4237,301600.0
2006-07-27 14:25:00,17.61,17.64,17.6,17.61,613200.0,10.4178,10.4356,10.4119,10.4178,613200.0
2006-07-27 14:30:00,17.61,17.63,17.61,17.62,380900.0,10.4178,10.4297,10.4178,10.4237,380900.0
2006-07-27 14:35:00,17.61,17.64,17.6,17.62,739500.0,10.4178,10.4356,10.4119,10.4237,739500.0
2006-07-27 14:40:00,17.61,17.63,17.61,17.61,353900.0,10.4178,10.4297,10.4178,10.4178,353900.0
2006-07-27 14:45:00,17.62,17.62,17.58,17.58,1051800.0,10.4237,10.4237,10.4001,10.4001,1051800.0
2006-07-27 14:50:00,17.58,17.59,17.53,17.57,943900.0,10.4001,10.406,10.3705,10.3942,943900.0
2006-07-27 14:55:00,17.57,17.58,17.56,17.58,248100.0,10.3942,10.4001,10.3882,10.4001,248100.0
2006-07-27 15:00:00,17.58,17.61,17.57,17.6,671300.0,10.4001,10.4178,10.3942,10.4119,671300.0
2006-07-27 15:05:00,17.59,17.61,17.56,17.58,568400.0,10.406,10.4178,10.3882,10.4001,568400.0
2006-07-27 15:10:00,17.58,17.58,17.55,17.56,651900.0,10.4001,10.4001,10.3823,10.3882,651900.0
2006-07-27 15:15:00,17.57,17.58,17.55,17.58,471800.0,10.3942,10.4001,10.3823,10.4001,471800.0
2006-07-27 15:20:00,17.58,17.59,17.56,17.56,495600.0,10.4001,10.406,10.3882,10.3882,495600.0
2006-07-27 15:25:00,17.56,17.57,17.52,17.53,648100.0,10.3882,10.3942,10.3646,10.3705,648100.0
2006-07-27 15:30:00,17.53,17.53,17.5,17.53,745100.0,10.3705,10.3705,10.3527,10.3705,745100.0
2006-07-27 15:35:00,17.53,17.56,17.52,17.54,1028000.0,10.3705,10.3882,10.3646,10.3764,1028000.0
2006-07-27 15:40:00,17.54,17.55,17.53,17.54,667100.0,10.3764,10.3823,10.3705,10.3764,667100.0
2006-07-27 15:45:00,17.54,17.55,17.5,17.5,1957400.0,10.3764,10.3823,10.3527,10.3527,1957400.0
2006-07-27 15:50:00,17.5,17.53,17.43,17.46,3508400.0,10.3527,10.3705,10.3113,10.3291,3508400.0
2006-07-27 15:55:00,17.46,17.5,17.42,17.43,2268000.0,10.3291,10.3527,10.3054,10.3113,2268000.0
2006-07-28 09:30:00,17.6,17.7,17.58,17.65,1609100.0,10.4119,10.4711,10.4001,10.4415,1609100.0
2006-07-28 09:35:00,17.65,17.71,17.61,17.64,640400.0,10.4415,10.477,10.4178,10.4356,640400.0
2006-07-28 09:40:00,17.64,17.7,17.63,17.7,473200.0,10.4356,10.4711,10.4297,10.4711,473200.0
2006-07-28 09:45:00,17.7,17.77,17.68,17.7,1127800.0,10.4711,10.5125,10.4592,10.4711,1127800.0
2006-07-28 09:50:00,17.7,17.75,17.69,17.71,646900.0,10.4711,10.5006,10.4652,10.477,646900.0
2006-07-28 09:55:00,17.71,17.73,17.69,17.7,622300.0,10.477,10.4888,10.4652,10.4711,622300.0
2006-07-28 10:00:00,17.7,17.74,17.7,17.74,802200.0,10.4711,10.4947,10.4711,10.4947,802200.0
2006-07-28 10:05:00,17.73,17.75,17.66,17.72,1087700.0,10.4888,10.5006,10.4474,10.4829,1087700.0
2006-07-28 10:10:00,17.72,17.75,17.72,17.74,734300.0,10.4829,10.5006,10.4829,10.4947,734300.0
2006-07-28 10:15:00,17.74,17.79,17.73,17.78,1333400.0,10.4947,10.5243,10.4888,10.5184,1333400.0
2006-07-28 10:20:00,17.78,17.78,17.69,17.73,845100.0,10.5184,10.5184,10.4652,10.4888,845100.0
2006-07-28 10:25:00,17.74,17.74,17.71,17.73,492700.0,10.4947,10.4947,10.477,10.4888,492700.0
2006-07-28 10:30:00,17.73,17.77,17.73,17.76,739800.0,10.4888,10.5125,10.4888,10.5066,739800.0
2006-07-28 10:35:00,17.77,17.77,17.75,17.75,279800.0,10.5125,10.5125,10.5006,10.5006,279800.0
2006-07-28 10:40:00,17.75,17.76,17.72,17.75,350600.0,10.5006,10.5066,10.4829,10.5006,350600.0
2006-07-28 10:45:00,17.75,17.77,17.75,17.75,381600.0,10.5006,10.5125,10.5006,10.5006,381600.0
2006-07-28 10:50:00,17.75,17.78,17.75,17.77,443800.0,10.5006,10.5184,10.5006,10.5125,443800.0
2006-07-28 10:55:00,17.77,17.79,17.76,17.78,805800.0,10.5125,10.5243,10.5066,10.5184,805800.0
2006-07-28 11:00:00,17.78,17.82,17.78,17.82,1024900.0,10.5184,10.5421,10.5184,10.5421,1024900.0
2006-07-28 11:05:00,17.82,17.85,17.82,17.83,1244100.0,10.5421,10.5598,10.5421,10.548,1244100.0
2006-07-28 11:10:00,17.83,17.85,17.82,17.82,525900.0,10.548,10.5598,10.5421,10.5421,525900.0
2006-07-28 11:15:00,17.83,17.87,17.81,17.82,1207200.0,10.548,10.5716,10.5361,10.5421,1207200.0
2006-07-28 11:20:00,17.81,17.83,17.75,17.82,1000100.0,10.5361,10.548,10.5006,10.5421,1000100.0
2006-07-28 11:25:00,17.83,17.88,17.82,17.87,999500.0,10.548,10.5776,10.5421,10.5716,999500.0
2006-07-28 11:30:00,17.87,18.0,17.83,17.99,2330400.0,10.5716,10.6485,10.548,10.6426,2330400.0
2006-07-28 11:35:00,17.99,18.07,17.98,18.04,2746900.0,10.6426,10.69,10.6367,10.6722,2746900.0
2006-07-28 11:40:00,18.04,18.06,17.98,18.0,1762400.0,10.6722,10.684,10.6367,10.6485,1762400.0
2006-07-28 11:45:00,18.01,18.04,18.0,18.02,798400.0,10.6545,10.6722,10.6485,10.6604,798400.0
2006-07-28 11:50:00,18.02,18.08,18.0,18.07,1377800.0,10.6604,10.6959,10.6485,10.69,1377800.0
2006-07-28 11:55:00,18.08,18.13,18.05,18.12,1074200.0,10.6959,10.7254,10.6781,10.7195,1074200.0
2006-07-28 12:00:00,18.12,18.14,18.05,18.07,784600.0,10.7195,10.7314,10.6781,10.69,784600.0
2006-07-28 12:05:00,18.07,18.15,17.94,18.12,1220700.0,10.69,10.7373,10.613,10.7195,1220700.0
2006-07-28 12:10:00,18.12,18.14,18.11,18.13,353100.0,10.7195,10.7314,10.7136,10.7254,353100.0
2006-07-28 12:15:00,18.13,18.15,18.12,18.14,402700.0,10.7254,10.7373,10.7195,10.7314,402700.0
2006-07-28 12:20:00,18.15,18.16,18.12,18.13,792700.0,10.7373,10.7432,10.7195,10.7254,792700.0
2006-07-28 12:25:00,18.13,18.14,18.11,18.14,474300.0,10.7254,10.7314,10.7136,10.7314,474300.0
2006-07-28 12:30:00,18.14,18.15,18.11,18.15,534000.0,10.7314,10.7373,10.7136,10.7373,534000.0
2006-07-28 12:35:00,18.15,18.16,18.07,18.1,1097700.0,10.7373,10.7432,10.69,10.7077,1097700.0
2006-07-28 12:40:00,18.1,18.1,18.02,18.03,904000.0,10.7077,10.7077,10.6604,10.6663,904000.0
2006-07-28 12:45:00,18.03,18.11,18.03,18.11,625600.0,10.6663,10.7136,10.6663,10.7136,625600.0
2006-07-28 12:50:00,18.1,18.12,18.08,18.09,305300.0,10.7077,10.7195,10.6959,10.7018,305300.0
2006-07-28 12:55:00,18.09,18.12,18.09,18.11,321700.0,10.7018,10.7195,10.7018,10.7136,321700.0
2006-07-28 13:00:00,18.12,18.15,17.94,18.12,935100.0,10.7195,10.7373,10.613,10.7195,935100.0
2006-07-28 13:05:00,18.12,18.13,18.11,18.13,309600.0,10.7195,10.7254,10.7136,10.7254,309600.0
2006-07-28 13:10:00,18.13,18.15,18.11,18.12,1219600.0,10.7254,10.7373,10.7136,10.7195,1219600.0
2006-07-28 13:15:00,18.12,18.13,18.11,18.12,321200.0,10.7195,10.7254,10.7136,10.7195,321200.0
2006-07-28 13:20:00,18.12,18.13,18.1,18.13,570800.0,10.7195,10.7254,10.7077,10.7254,570800.0
2006-07-28 13:25:00,18.12,18.13,18.12,18.13,156100.0,10.7195,10.7254,10.7195,10.7254,156100.0
2006-07-28 13:30:00,18.12,18.13,18.11,18.12,445200.0,10.7195,10.7254,10.7136,10.7195,445200.0
2006-07-28 13:35:00,18.13,18.13,18.1,18.1,209000.0,10.7254,10.7254,10.7077,10.7077,209000.0
2006-07-28 13:40:00,18.1,18.11,18.06,18.06,777400.0,10.7077,10.7136,10.684,10.684,777400.0
2006-07-28 13:45:00,18.05,18.08,18.05,18.06,698500.0,10.6781,10.6959,10.6781,10.684,698500.0
2006-07-28 13:50:00,18.07,18.09,18.06,18.09,374300.0,10.69,10.7018,10.684,10.7018,374300.0
2006-07-28 13:55:00,18.09,18.1,18.07,18.08,348900.0,10.7018,10.7077,10.69,10.6959,348900.0
2006-07-28 14:00:00,18.08,18.09,18.07,18.08,129200.0,10.6959,10.7018,10.69,10.6959,129200.0
2006-07-28 14:05:00,18.08,18.14,18.08,18.14,433100.0,10.6959,10.7314,10.6959,10.7314,433100.0
2006-07-28 14:10:00,18.13,18.26,18.13,18.15,703600.0,10.7254,10.8024,10.7254,10.7373,703600.0
2006-07-28 14:15:00,18.16,18.17,18.12,18.12,815800.0,10.7432,10.7491,10.7195,10.7195,815800.0
2006-07-28 14:20:00,18.13,18.17,18.12,18.15,430800.0,10.7254,10.7491,10.7195,10.7373,430800.0
2006-07-28 14:25:00,18.16,18.16,18.12,18.13,306900.0,10.7432,10.7432,10.7195,10.7254,306900.0
2006-07-28 14:30:00,18.12,18.13,18.09,18.13,499600.0,10.7195,10.7254,10.7018,10.7254,499600.0
2006-07-28 14:35:00,18.13,18.13,18.11,18.11,337600.0,10.7254,10.7254,10.7136,10.7136,337600.0
2006-07-28 14:40:00,18.11,18.12,18.09,18.11,324600.0,10.7136,10.7195,10.7018,10.7136,324600.0
2006-07-28 14:45:00,18.1,18.12,18.1,18.11,169700.0,10.7077,10.7195,10.7077,10.7136,169700.0
2006-07-28 14:50:00,18.11,18.18,18.1,18.16,911800.0,10.7136,10.755,10.7077,10.7432,911800.0
2006-07-28 14:55:00,18.16,18.17,18.11,18.12,329100.0,10.7432,10.7491,10.7136,10.7195,329100.0
2006-07-28 15:00:00,18.11,18.13,18.1,18.1,381700.0,10.7136,10.7254,10.7077,10.7077,381700.0
2006-07-28 15:05:00,18.11,18.13,18.1,18.12,314000.0,10.7136,10.7254,10.7077,10.7195,314000.0
2006-07-28 15:10:00,18.12,18.16,18.1,18.11,297900.0,10.7195,10.7432,10.7077,10.7136,297900.0
2006-07-28 15:15:00,18.1,18.12,18.1,18.11,313200.0,10.7077,10.7195,10.7077,10.7136,313200.0
2006-07-28 15:20:00,18.11,18.15,18.11,18.14,335600.0,10.7136,10.7373,10.7136,10.7314,335600.0
2006-07-28 15:25:00,18.15,18.15,18.12,18.15,582500.0,10.7373,10.7373,10.7195,10.7373,582500.0
2006-07-28 15:30:00,18.14,18.18,18.14,18.17,1105500.0,10.7314,10.755,10.7314,10.7491,1105500.0
2006-07-28 15:35:00,18.17,18.22,18.15,18.18,827900.0,10.7491,10.7787,10.7373,10.755,827900.0
2006-07-28 15:40:00,18.18,18.2,18.17,18.18,1197600.0,10.755,10.7669,10.7491,10.755,1197600.0
2006-07-28 15:45:00,18.18,18.22,18.14,18.15,1707900.0,10.755,10.7787,10.7314,10.7373,1707900.0
2006-07-28 15:50:00,18.15,18.15,18.1,18.14,1724400.0,10.7373,10.7373,10.7077,10.7314,1724400.0
2006-07-28 15:55:00,18.14,18.2,18.12,18.17,2764300.0,10.7314,10.7669,10.7195,10.7491,2764300.0
2006-07-31 09:30:00,18.07,18.16,18.03,18.05,1756900.0,10.69,10.7432,10.6663,10.6781,1756900.0
2006-07-31 09:35:00,18.05,18.11,18.04,18.08,1037600.0,10.6781,10.7136,10.6722,10.6959,1037600.0
2006-07-31 09:40:00,18.09,18.09,18.01,18.03,1091800.0,10.7018,10.7018,10.6545,10.6663,1091800.0
2006-07-31 09:45:00,18.03,18.05,17.99,18.03,1722000.0,10.6663,10.6781,10.6426,10.6663,1722000.0
2006-07-31 09:50:00,18.02,18.05,18.02,18.04,836500.0,10.6604,10.6781,10.6604,10.6722,836500.0
2006-07-31 09:55:00,18.04,18.09,18.04,18.04,920400.0,10.6722,10.7018,10.6722,10.6722,920400.0
2006-07-31 10:00:00,18.05,18.07,18.0,18.01,794700.0,10.6781,10.69,10.6485,10.6545,794700.0
2006-07-31 10:05:00,18.0,18.04,17.99,18.02,912500.0,10.6485,10.6722,10.6426,10.6604,912500.0
2006-07-31 10:10:00,18.01,18.03,18.0,18.01,458800.0,10.6545,10.6663,10.6485,10.6545,458800.0
2006-07-31 10:15:00,18.01,18.03,18.0,18.02,433400.0,10.6545,10.6663,10.6485,10.6604,433400.0
2006-07-31 10:20:00,18.02,18.08,18.01,18.08,681500.0,10.6604,10.6959,10.6545,10.6959,681500.0
2006-07-31 10:25:00,18.08,18.15,18.07,18.13,959800.0,10.6959,10.7373,10.69,10.7254,959800.0
2006-07-31 10:30:00,18.13,18.13,18.03,18.04,506200.0,10.7254,10.7254,10.6663,10.6722,506200.0
2006-07-31 10:35:00,18.04,18.08,18.03,18.07,633400.0,10.6722,10.6959,10.6663,10.69,633400.0
2006-07-31 10:40:00,18.08,18.1,18.06,18.09,666000.0,10.6959,10.7077,10.684,10.7018,666000.0
2006-07-31 10:45:00,18.09,18.1,18.08,18.08,237700.0,10.7018,10.7077,10.6959,10.6959,237700.0
2006-07-31 10:50:00,18.08,18.09,18.04,18.07,444100.0,10.6959,10.7018,10.6722,10.69,444100.0
2006-07-31 10:55:00,18.07,18.08,18.04,18.05,275100.0,10.69,10.6959,10.6722,10.6781,275100.0
2006-07-31 11:00:00,18.06,18.09,18.05,18.08,291800.0,10.684,10.7018,10.6781,10.6959,291800.0
2006-07-31 11:05:00,18.08,18.11,18.06,18.1,791200.0,10.6959,10.7136,10.684,10.7077,791200.0
2006-07-31 11:10:00,18.1,18.1,18.08,18.09,555900.0,10.7077,10.7077,10.6959,10.7018,555900.0
2006-07-31 11:15:00,18.09,18.09,18.06,18.07,247000.0,10.7018,10.7018,10.684,10.69,247000.0
2006-07-31 11:20:00,18.07,18.07,18.04,18.04,268800.0,10.69,10.69,10.6722,10.6722,268800.0
2006-07-31 11:25:00,18.05,18.05,18.03,18.04,337200.0,10.6781,10.6781,10.6663,10.6722,337200.0
2006-07-31 11:30:00,18.03,18.04,18.03,18.03,189100.0,10.6663,10.6722,10.6663,10.6663,189100.0
2006-07-31 11:35:00,18.03,18.04,18.02,18.03,433000.0,10.6663,10.6722,10.6604,10.6663,433000.0
2006-07-31 11:40:00,18.03,18.06,18.02,18.05,325800.0,10.6663,10.684,10.6604,10.6781,325800.0
2006-07-31 11:45:00,18.06,18.06,18.03,18.03,268500.0,10.684,10.684,10.6663,10.6663,268500.0
2006-07-31 11:50:00,18.03,18.06,18.02,18.03,312700.0,10.6663,10.684,10.6604,10.6663,312700.0
2006-07-31 11:55:00,18.04,18.05,18.03,18.05,314900.0,10.6722,10.6781,10.6663,10.6781,314900.0
2006-07-31 12:00:00,18.04,18.06,18.03,18.06,579300.0,10.6722,10.684,10.6663,10.684,579300.0
2006-07-31 12:05:00,18.06,18.06,18.05,18.06,61400.0,10.684,10.684,10.6781,10.684,61400.0
2006-07-31 12:10:00,18.06,18.07,18.05,18.06,111600.0,10.684,10.69,10.6781,10.684,111600.0
2006-07-31 12:15:00,18.06,18.07,18.06,18.07,70900.0,10.684,10.69,10.684,10.69,70900.0
2006-07-31 12:20:00,18.07,18.08,18.06,18.07,304500.0,10.69,10.6959,10.684,10.69,304500.0
2006-07-31 12:25:00,18.07,18.07,18.05,18.05,219900.0,10.69,10.69,10.6781,10.6781,219900.0
2006-07-31 12:30:00,18.05,18.05,18.02,18.02,234000.0,10.6781,10.6781,10.6604,10.6604,234000.0
2006-07-31 12:35:00,18.03,18.03,18.02,18.02,84700.0,10.6663,10.6663,10.6604,10.6604,84700.0
2006-07-31 12:40:00,18.03,18.04,18.01,18.03,498000.0,10.6663,10.6722,10.6545,10.6663,498000.0
2006-07-31 12:45:00,18.03,18.04,18.03,18.03,187600.0,10.6663,10.6722,10.6663,10.6663,187600.0
2006-07-31 12:50:00,18.03,18.04,18.02,18.02,280700.0,10.6663,10.6722,10.6604,10.6604,280700.0
2006-07-31 12:55:00,18.02,18.04,18.02,18.03,251500.0,10.6604,10.6722,10.6604,10.6663,251500.0
2006-07-31 13:00:00,18.03,18.04,18.03,18.04,452600.0,10.6663,10.6722,10.6663,10.6722,452600.0
2006-07-31 13:05:00,18.03,18.04,18.02,18.03,122100.0,10.6663,10.6722,10.6604,10.6663,122100.0
2006-07-31 13:10:00,18.03,18.04,18.02,18.04,171400.0,10.6663,10.6722,10.6604,10.6722,171400.0
2006-07-31 13:15:00,18.03,18.03,18.02,18.03,253100.0,10.6663,10.6663,10.6604,10.6663,253100.0
2006-07-31 13:20:00,18.03,18.04,18.03,18.03,166600.0,10.6663,10.6722,10.6663,10.6663,166600.0
2006-07-31 13:25:00,18.04,18.04,18.03,18.03,230800.0,10.6722,10.6722,10.6663,10.6663,230800.0
2006-07-31 13:30:00,18.04,18.05,18.02,18.05,298800.0,10.6722,10.6781,10.6604,10.6781,298800.0
2006-07-31 13:35:00,18.05,18.08,18.04,18.08,270900.0,10.6781,10.6959,10.6722,10.6959,270900.0
2006-07-31 13:40:00,18.07,18.1,18.07,18.1,444200.0,10.69,10.7077,10.69,10.7077,444200.0
2006-07-31 13:45:00,18.09,18.13,18.09,18.09,505100.0,10.7018,10.7254,10.7018,10.7018,505100.0
2006-07-31 13:50:00,18.09,18.1,18.07,18.07,285900.0,10.7018,10.7077,10.69,10.69,285900.0
2006-07-31 13:55:00,18.07,18.08,18.07,18.07,72500.0,10.69,10.6959,10.69,10.69,72500.0
2006-07-31 14:00:00,18.08,18.11,18.07,18.11,354400.0,10.6959,10.7136,10.69,10.7136,354400.0
2006-07-31 14:05:00,18.11,18.12,18.09,18.09,308100.0,10.7136,10.7195,10.7018,10.7018,308100.0
2006-07-31 14:10:00,18.09,18.1,18.05,18.06,329600.0,10.7018,10.7077,10.6781,10.684,329600.0
2006-07-31 14:15:00,18.05,18.06,18.04,18.05,253500.0,10.6781,10.684,10.6722,10.6781,253500.0
2006-07-31 14:20:00,18.04,18.05,18.03,18.05,354600.0,10.6722,10.6781,10.6663,10.6781,354600.0
2006-07-31 14:25:00,18.04,18.06,18.04,18.04,324300.0,10.6722,10.684,10.6722,10.6722,324300.0
2006-07-31 14:30:00,18.04,18.05,18.03,18.03,196700.0,10.6722,10.6781,10.6663,10.6663,196700.0
2006-07-31 14:35:00,18.04,18.04,18.02,18.04,245100.0,10.6722,10.6722,10.6604,10.6722,245100.0
2006-07-31 14:40:00,18.03,18.05,18.03,18.04,250900.0,10.6663,10.6781,10.6663,10.6722,250900.0
2006-07-31 14:45:00,18.04,18.04,18.02,18.04,337600.0,10.6722,10.6722,10.6604,10.6722,337600.0
2006-07-31 14:50:00,18.04,18.06,18.03,18.04,254800.0,10.6722,10.684,10.6663,10.6722,254800.0
2006-07-31 14:55:00,18.04,18.05,18.03,18.05,163000.0,10.6722,10.6781,10.6663,10.6781,163000.0
2006-07-31 15:00:00,18.05,18.06,18.03,18.03,271400.0,10.6781,10.684,10.6663,10.6663,271400.0
2006-07-31 15:05:00,18.04,18.04,18.02,18.02,269800.0,10.6722,10.6722,10.6604,10.6604,269800.0
2006-07-31 15:10:00,18.02,18.03,18.02,18.03,293200.0,10.6604,10.6663,10.6604,10.6663,293200.0
2006-07-31 15:15:00,18.02,18.03,18.0,18.03,261600.0,10.6604,10.6663,10.6485,10.6663,261600.0
2006-07-31 15:20:00,18.03,18.16,18.02,18.02,751900.0,10.6663,10.7432,10.6604,10.6604,751900.0
2006-07-31 15:25:00,18.02,18.04,18.02,18.04,307000.0,10.6604,10.6722,10.6604,10.6722,307000.0
2006-07-31 15:30:00,18.04,18.04,18.03,18.04,169100.0,10.6722,10.6722,10.6663,10.6722,169100.0
2006-07-31 15:35:00,18.03,18.04,18.03,18.04,353100.0,10.6663,10.6722,10.6663,10.6722,353100.0
2006-07-31 15:40:00,18.04,18.05,18.03,18.04,677200.0,10.6722,10.6781,10.6663,10.6722,677200.0
2006-07-31 15:45:00,18.03,18.04,18.03,18.04,331500.0,10.6663,10.6722,10.6663,10.6722,331500.0
2006-07-31 15:50:00,18.04,18.04,17.98,18.01,1742100.0,10.6722,10.6722,10.6367,10.6545,1742100.0
2006-07-31 15:55:00,18.0,18.02,17.99,18.01,1471000.0,10.6485,10.6604,10.6426,10.6545,1471000.0
2006-08-01 09:30:00,17.88,17.89,17.75,17.78,1411500.0,10.5776,10.5835,10.5006,10.5184,1411500.0
2006-08-01 09:35:00,17.79,17.84,17.76,17.79,626800.0,10.5243,10.5539,10.5066,10.5243,626800.0
2006-08-01 09:40:00,17.78,17.8,17.75,17.79,724300.0,10.5184,10.5302,10.5006,10.5243,724300.0
2006-08-01 09:45:00,17.8,17.8,17.76,17.8,280800.0,10.5302,10.5302,10.5066,10.5302,280800.0
2006-08-01 09:50:00,17.79,17.81,17.77,17.77,539400.0,10.5243,10.5361,10.5125,10.5125,539400.0
2006-08-01 09:55:00,17.78,17.8,17.75,17.79,785800.0,10.5184,10.5302,10.5006,10.5243,785800.0
2006-08-01 10:00:00,17.79,17.8,17.71,17.72,920500.0,10.5243,10.5302,10.477,10.4829,920500.0
2006-08-01 10:05:00,17.72,17.73,17.68,17.68,855400.0,10.4829,10.4888,10.4592,10.4592,855400.0
2006-08-01 10:10:00,17.69,17.71,17.67,17.68,709500.0,10.4652,10.477,10.4533,10.4592,709500.0
2006-08-01 10:15:00,17.68,17.68,17.63,17.64,876400.0,10.4592,10.4592,10.4297,10.4356,876400.0
2006-08-01 10:20:00,17.65,17.7,17.64,17.67,620600.0,10.4415,10.4711,10.4356,10.4533,620600.0
2006-08-01 10:25:00,17.67,17.68,17.65,17.66,508900.0,10.4533,10.4592,10.4415,10.4474,508900.0
2006-08-01 10:30:00,17.66,17.7,17.65,17.7,741200.0,10.4474,10.4711,10.4415,10.4711,741200.0
2006-08-01 10:35:00,17.7,17.75,17.69,17.74,708800.0,10.4711,10.5006,10.4652,10.4947,708800.0
2006-08-01 10:40:00,17.74,17.75,17.72,17.74,243800.0,10.4947,10.5006,10.4829,10.4947,243800.0
2006-08-01 10:45:00,17.73,17.74,17.73,17.73,271900.0,10.4888,10.4947,10.4888,10.4888,271900.0
2006-08-01 10:50:00,17.74,17.74,17.71,17.72,193100.0,10.4947,10.4947,10.477,10.4829,193100.0
2006-08-01 10:55:00,17.73,17.73,17.66,17.67,471000.0,10.4888,10.4888,10.4474,10.4533,471000.0
2006-08-01 11:00:00,17.66,17.71,17.66,17.71,449900.0,10.4474,10.477,10.4474,10.477,449900.0
2006-08-01 11:05:00,17.71,17.77,17.71,17.75,474400.0,10.477,10.5125,10.477,10.5006,474400.0
2006-08-01 11:10:00,17.74,17.76,17.73,17.74,443400.0,10.4947,10.5066,10.4888,10.4947,443400.0
2006-08-01 11:15:00,17.73,17.74,17.71,17.71,233600.0,10.4888,10.4947,10.477,10.477,233600.0
2006-08-01 11:20:00,17.7,17.72,17.68,17.69,272200.0,10.4711,10.4829,10.4592,10.4652,272200.0
2006-08-01 11:25:00,17.68,17.7,17.68,17.69,256100.0,10.4592,10.4711,10.4592,10.4652,256100.0
2006-08-01 11:30:00,17.7,17.7,17.69,17.7,97400.0,10.4711,10.4711,10.4652,10.4711,97400.0
2006-08-01 11:35:00,17.69,17.72,17.69,17.72,500200.0,10.4652,10.4829,10.4652,10.4829,500200.0
2006-08-01 11:40:00,17.72,17.72,17.65,17.7,285100.0,10.4829,10.4829,10.4415,10.4711,285100.0
2006-08-01 11:45:00,17.7,17.7,17.67,17.67,524100.0,10.4711,10.4711,10.4533,10.4533,524100.0
2006-08-01 11:50:00,17.67,17.68,17.66,17.66,403600.0,10.4533,10.4592,10.4474,10.4474,403600.0
2006-08-01 11:55:00,17.67,17.67,17.65,17.65,271800.0,10.4533,10.4533,10.4415,10.4415,271800.0
2006-08-01 12:00:00,17.66,17.67,17.64,17.66,450900.0,10.4474,10.4533,10.4356,10.4474,450900.0
2006-08-01 12:05:00,17.66,17.67,17.64,17.65,266700.0,10.4474,10.4533,10.4356,10.4415,266700.0
2006-08-01 12:10:00,17.65,17.66,17.6,17.61,743000.0,10.4415,10.4474,10.4119,10.4178,743000.0
2006-08-01 12:15:00,17.62,17.63,17.6,17.62,473700.0,10.4237,10.4297,10.4119,10.4237,473700.0
2006-08-01 12:20:00,17.62,17.62,17.61,17.61,81800.0,10.4237,10.4237,10.4178,10.4178,81800.0
2006-08-01 12:25:00,17.61,17.62,17.61,17.61,115800.0,10.4178,10.4237,10.4178,10.4178,115800.0
2006-08-01 12:30:00,17.62,17.63,17.61,17.61,226900.0,10.4237,10.4297,10.4178,10.4178,226900.0
2006-08-01 12:35:00,17.61,17.63,17.61,17.62,271700.0,10.4178,10.4297,10.4178,10.4237,271700.0
2006-08-01 12:40:00,17.62,17.63,17.61,17.61,171400.0,10.4237,10.4297,10.4178,10.4178,171400.0
2006-08-01 12:45:00,17.61,17.62,17.6,17.6,257100.0,10.4178,10.4237,10.4119,10.4119,257100.0
2006-08-01 12:50:00,17.61,17.61,17.56,17.57,817700.0,10.4178,10.4178,10.3882,10.3942,817700.0
2006-08-01 12:55:00,17.57,17.59,17.55,17.56,599300.0,10.3942,10.406,10.3823,10.3882,599300.0
2006-08-01 13:00:00,17.56,17.58,17.55,17.56,255100.0,10.3882,10.4001,10.3823,10.3882,255100.0
2006-08-01 13:05:00,17.56,17.57,17.54,17.54,290800.0,10.3882,10.3942,10.3764,10.3764,290800.0
2006-08-01 13:10:00,17.54,17.56,17.53,17.55,383800.0,10.3764,10.3882,10.3705,10.3823,383800.0
2006-08-01 13:15:00,17.55,17.58,17.54,17.54,327400.0,10.3823,10.4001,10.3764,10.3764,327400.0
2006-08-01 13:20:00,17.54,17.55,17.52,17.55,468900.0,10.3764,10.3823,10.3646,10.3823,468900.0
2006-08-01 13:25:00,17.54,17.56,17.53,17.53,164500.0,10.3764,10.3882,10.3705,10.3705,164500.0
2006-08-01 13:30:00,17.53,17.54,17.51,17.52,291100.0,10.3705,10.3764,10.3587,10.3646,291100.0
2006-08-01 13:35:00,17.53,17.53,17.5,17.53,430600.0,10.3705,10.3705,10.3527,10.3705,430600.0
2006-08-01 13:40:00,17.52,17.54,17.52,17.53,217300.0,10.3646,10.3764,10.3646,10.3705,217300.0
2006-08-01 13:45:00,17.53,17.55,17.52,17.55,376200.0,10.3705,10.3823,10.3646,10.3823,376200.0
2006-08-01 13:50:00,17.54,17.57,17.54,17.56,420300.0,10.3764,10.3942,10.3764,10.3882,420300.0
2006-08-01 13:55:00,17.57,17.57,17.55,17.56,244200.0,10.3942,10.3942,10.3823,10.3882,244200.0
2006-08-01 14:00:00,17.55,17.61,17.55,17.59,543800.0,10.3823,10.4178,10.3823,10.406,543800.0
2006-08-01 14:05:00,17.59,17.6,17.58,17.6,475500.0,10.406,10.4119,10.4001,10.4119,475500.0
2006-08-01 14:10:00,17.6,17.61,17.59,17.61,415900.0,10.4119,10.4178,10.406,10.4178,415900.0
2006-08-01 14:15:00,17.61,17.62,17.6,17.61,196500.0,10.4178,10.4237,10.4119,10.4178,196500.0
2006-08-01 14:20:00,17.61,17.61,17.56,17.58,263300.0,10.4178,10.4178,10.3882,10.4001,263300.0
2006-08-01 14:25:00,17.58,17.58,17.55,17.57,736400.0,10.4001,10.4001,10.3823,10.3942,736400.0
2006-08-01 14:30:00,17.57,17.58,17.55,17.55,195700.0,10.3942,10.4001,10.3823,10.3823,195700.0
2006-08-01 14:35:00,17.55,17.58,17.55,17.55,337600.0,10.3823,10.4001,10.3823,10.3823,337600.0
2006-08-01 14:40:00,17.55,17.56,17.51,17.55,573800.0,10.3823,10.3882,10.3587,10.3823,573800.0
2006-08-01 14:45:00,17.56,17.57,17.54,17.56,302100.0,10.3882,10.3942,10.3764,10.3882,302100.0
2006-08-01 14:50:00,17.57,17.61,17.56,17.6,574400.0,10.3942,10.4178,10.3882,10.4119,574400.0
2006-08-01 14:55:00,17.6,17.61,17.57,17.57,425000.0,10.4119,10.4178,10.3942,10.3942,425000.0
2006-08-01 15:00:00,17.57,17.57,17.55,17.55,425200.0,10.3942,10.3942,10.3823,10.3823,425200.0
2006-08-01 15:05:00,17.55,17.57,17.51,17.55,837900.0,10.3823,10.3942,10.3587,10.3823,837900.0
2006-08-01 15:10:00,17.55,17.56,17.55,17.55,166800.0,10.3823,10.3882,10.3823,10.3823,166800.0
2006-08-01 15:15:00,17.56,17.58,17.55,17.57,474300.0,10.3882,10.4001,10.3823,10.3942,474300.0
2006-08-01 15:20:00,17.57,17.58,17.56,17.57,452700.0,10.3942,10.4001,10.3882,10.3942,452700.0
2006-08-01 15:25:00,17.57,17.61,17.56,17.61,642600.0,10.3942,10.4178,10.3882,10.4178,642600.0
2006-08-01 15:30:00,17.6,17.64,17.57,17.63,643400.0,10.4119,10.4356,10.3942,10.4297,643400.0
2006-08-01 15:35:00,17.63,17.65,17.63,17.63,540800.0,10.4297,10.4415,10.4297,10.4297,540800.0
2006-08-01 15:40:00,17.63,17.67,17.63,17.65,681900.0,10.4297,10.4533,10.4297,10.4415,681900.0
2006-08-01 15:45:00,17.65,17.7,17.64,17.7,1057400.0,10.4415,10.4711,10.4356,10.4711,1057400.0
2006-08-01 15:50:00,17.69,17.71,17.66,17.66,902400.0,10.4652,10.477,10.4474,10.4474,902400.0
2006-08-01 15:55:00,17.67,17.68,17.64,17.64,1426200.0,10.4533,10.4592,10.4356,10.4356,1426200.0
2006-08-02 09:30:00,17.64,17.71,17.61,17.67,1346800.0,10.4356,10.477,10.4178,10.4533,1346800.0
2006-08-02 09:35:00,17.66,17.73,17.65,17.72,689100.0,10.4474,10.4888,10.4415,10.4829,689100.0
2006-08-02 09:40:00,17.73,17.79,17.72,17.79,783900.0,10.4888,10.5243,10.4829,10.5243,783900.0
2006-08-02 09:45:00,17.79,17.79,17.69,17.73,1241400.0,10.5243,10.5243,10.4652,10.4888,1241400.0
2006-08-02 09:50:00,17.73,17.77,17.7,17.74,512100.0,10.4888,10.5125,10.4711,10.4947,512100.0
2006-08-02 09:55:00,17.74,17.74,17.69,17.71,571100.0,10.4947,10.4947,10.4652,10.477,571100.0
2006-08-02 10:00:00,17.72,17.76,17.71,17.72,547700.0,10.4829,10.5066,10.477,10.4829,547700.0
2006-08-02 10:05:00,17.73,17.74,17.68,17.69,400400.0,10.4888,10.4947,10.4592,10.4652,400400.0
2006-08-02 10:10:00,17.69,17.7,17.67,17.67,319900.0,10.4652,10.4711,10.4533,10.4533,319900.0
2006-08-02 10:15:00,17.67,17.69,17.65,17.67,307900.0,10.4533,10.4652,10.4415,10.4533,307900.0
2006-08-02 10:20:00,17.67,17.7,17.66,17.68,431500.0,10.4533,10.4711,10.4474,10.4592,431500.0
2006-08-02 10:25:00,17.68,17.74,17.68,17.72,375100.0,10.4592,10.4947,10.4592,10.4829,375100.0
2006-08-02 10:30:00,17.72,17.74,17.7,17.71,352800.0,10.4829,10.4947,10.4711,10.477,352800.0
2006-08-02 10:35:00,17.71,17.73,17.68,17.69,241100.0,10.477,10.4888,10.4592,10.4652,241100.0
2006-08-02 10:40:00,17.69,17.7,17.68,17.68,259700.0,10.4652,10.4711,10.4592,10.4592,259700.0
2006-08-02 10:45:00,17.68,17.68,17.63,17.64,426200.0,10.4592,10.4592,10.4297,10.4356,426200.0
2006-08-02 10:50:00,17.64,17.65,17.62,17.62,313800.0,10.4356,10.4415,10.4237,10.4237,313800.0
2006-08-02 10:55:00,17.62,17.65,17.61,17.64,428700.0,10.4237,10.4415,10.4178,10.4356,428700.0
2006-08-02 11:00:00,17.63,17.65,17.61,17.64,861500.0,10.4297,10.4415,10.4178,10.4356,861500.0
2006-08-02 11:05:00,17.65,17.66,17.6,17.6,425900.0,10.4415,10.4474,10.4119,10.4119,425900.0
2006-08-02 11:10:00,17.6,17.68,17.6,17.66,783600.0,10.4119,10.4592,10.4119,10.4474,783600.0
2006-08-02 11:15:00,17.65,17.7,17.65,17.69,454500.0,10.4415,10.4711,10.4415,10.4652,454500.0
2006-08-02 11:20:00,17.68,17.69,17.62,17.62,500500.0,10.4592,10.4652,10.4237,10.4237,500500.0
2006-08-02 11:25:00,17.62,17.64,17.61,17.63,558600.0,10.4237,10.4356,10.4178,10.4297,558600.0
2006-08-02 11:30:00,17.63,17.65,17.62,17.64,320300.0,10.4297,10.4415,10.4237,10.4356,320300.0
2006-08-02 11:35:00,17.63,17.66,17.63,17.64,315100.0,10.4297,10.4474,10.4297,10.4356,315100.0
2006-08-02 11:40:00,17.65,17.65,17.63,17.65,205300.0,10.4415,10.4415,10.4297,10.4415,205300.0
2006-08-02 11:45:00,17.65,17.67,17.65,17.66,225900.0,10.4415,10.4533,10.4415,10.4474,225900.0
2006-08-02 11:50:00,17.66,17.66,17.64,17.66,411700.0,10.4474,10.4474,10.4356,10.4474,411700.0
2006-08-02 11:55:00,17.65,17.7,17.65,17.69,918700.0,10.4415,10.4711,10.4415,10.4652,918700.0
2006-08-02 12:00:00,17.69,17.7,17.68,17.7,900200.0,10.4652,10.4711,10.4592,10.4711,900200.0
2006-08-02 12:05:00,17.7,17.71,17.68,17.71,704400.0,10.4711,10.477,10.4592,10.477,704400.0
2006-08-02 12:10:00,17.71,17.71,17.68,17.68,383600.0,10.477,10.477,10.4592,10.4592,383600.0
2006-08-02 12:15:00,17.68,17.69,17.67,17.68,428600.0,10.4592,10.4652,10.4533,10.4592,428600.0
2006-08-02 12:20:00,17.68,17.68,17.67,17.67,139600.0,10.4592,10.4592,10.4533,10.4533,139600.0
2006-08-02 12:25:00,17.67,17.72,17.67,17.68,383300.0,10.4533,10.4829,10.4533,10.4592,383300.0
2006-08-02 12:30:00,17.7,17.7,17.67,17.67,177100.0,10.4711,10.4711,10.4533,10.4533,177100.0
2006-08-02 12:35:00,17.68,17.68,17.67,17.68,116700.0,10.4592,10.4592,10.4533,10.4592,116700.0
2006-08-02 12:40:00,17.68,17.71,17.67,17.7,383800.0,10.4592,10.477,10.4533,10.4711,383800.0
2006-08-02 12:45:00,17.71,17.71,17.69,17.69,156300.0,10.477,10.477,10.4652,10.4652,156300.0
2006-08-02 12:50:00,17.7,17.7,17.68,17.69,203300.0,10.4711,10.4711,10.4592,10.4652,203300.0
2006-08-02 12:55:00,17.7,17.71,17.68,17.7,299300.0,10.4711,10.477,10.4592,10.4711,299300.0
2006-08-02 13:00:00,17.69,17.7,17.67,17.67,273300.0,10.4652,10.4711,10.4533,10.4533,273300.0
2006-08-02 13:05:00,17.67,17.68,17.65,17.68,371500.0,10.4533,10.4592,10.4415,10.4592,371500.0
2006-08-02 13:10:00,17.67,17.68,17.65,17.67,384900.0,10.4533,10.4592,10.4415,10.4533,384900.0
2006-08-02 13:15:00,17.67,17.72,17.67,17.71,695100.0,10.4533,10.4829,10.4533,10.477,695100.0
2006-08-02 13:20:00,17.7,17.7,17.68,17.69,272600.0,10.4711,10.4711,10.4592,10.4652,272600.0
2006-08-02 13:25:00,17.68,17.7,17.66,17.67,523300.0,10.4592,10.4711,10.4474,10.4533,523300.0
2006-08-02 13:30:00,17.68,17.7,17.67,17.69,313400.0,10.4592,10.4711,10.4533,10.4652,313400.0
2006-08-02 13:35:00,17.7,17.71,17.69,17.69,252400.0,10.4711,10.477,10.4652,10.4652,252400.0
2006-08-02 13:40:00,17.69,17.7,17.69,17.69,284700.0,10.4652,10.4711,10.4652,10.4652,284700.0
2006-08-02 13:45:00,17.69,17.71,17.69,17.7,212500.0,10.4652,10.477,10.4652,10.4711,212500.0
2006-08-02 13:50:00,17.7,17.71,17.67,17.69,694700.0,10.4711,10.477,10.4533,10.4652,694700.0
2006-08-02 13:55:00,17.7,17.7,17.69,17.7,80500.0,10.4711,10.4711,10.4652,10.4711,80500.0
2006-08-02 14:00:00,17.7,17.7,17.69,17.7,162800.0,10.4711,10.4711,10.4652,10.4711,162800.0
2006-08-02 14:05:00,17.7,17.72,17.69,17.71,490300.0,10.4711,10.4829,10.4652,10.477,490300.0
2006-08-02 14:10:00,17.7,17.72,17.69,17.69,421300.0,10.4711,10.4829,10.4652,10.4652,421300.0
2006-08-02 14:15:00,17.7,17.71,17.69,17.71,267300.0,10.4711,10.477,10.4652,10.477,267300.0
2006-08-02 14:20:00,17.7,17.71,17.7,17.71,179900.0,10.4711,10.477,10.4711,10.477,179900.0
2006-08-02 14:25:00,17.7,17.71,17.63,17.65,809600.0,10.4711,10.477,10.4297,10.4415,809600.0
2006-08-02 14:30:00,17.65,17.67,17.65,17.66,175300.0,10.4415,10.4533,10.4415,10.4474,175300.0
2006-08-02 14:35:00,17.66,17.67,17.64,17.67,410900.0,10.4474,10.4533,10.4356,10.4533,410900.0
2006-08-02 14:40:00,17.67,17.67,17.62,17.64,407400.0,10.4533,10.4533,10.4237,10.4356,407400.0
2006-08-02 14:45:00,17.64,17.68,17.64,17.65,482400.0,10.4356,10.4592,10.4356,10.4415,482400.0
2006-08-02 14:50:00,17.66,17.68,17.65,17.67,501800.0,10.4474,10.4592,10.4415,10.4533,501800.0
2006-08-02 14:55:00,17.67,17.68,17.65,17.65,264400.0,10.4533,10.4592,10.4415,10.4415,264400.0
2006-08-02 15:00:00,17.65,17.7,17.63,17.65,3024900.0,10.4415,10.4711,10.4297,10.4415,3024900.0
2006-08-02 15:05:00,17.65,17.66,17.63,17.65,1035100.0,10.4415,10.4474,10.4297,10.4415,1035100.0
2006-08-02 15:10:00,17.64,17.65,17.6,17.61,583600.0,10.4356,10.4415,10.4119,10.4178,583600.0
2006-08-02 15:15:00,17.61,17.63,17.61,17.62,356400.0,10.4178,10.4297,10.4178,10.4237,356400.0
2006-08-02 15:20:00,17.62,17.64,17.61,17.61,403200.0,10.4237,10.4356,10.4178,10.4178,403200.0
2006-08-02 15:25:00,17.61,17.62,17.6,17.6,212400.0,10.4178,10.4237,10.4119,10.4119,212400.0
2006-08-02 15:30:00,17.6,17.63,17.6,17.6,878800.0,10.4119,10.4297,10.4119,10.4119,878800.0
2006-08-02 15:35:00,17.6,17.61,17.6,17.61,352100.0,10.4119,10.4178,10.4119,10.4178,352100.0
2006-08-02 15:40:00,17.61,17.64,17.6,17.62,1152600.0,10.4178,10.4356,10.4119,10.4237,1152600.0
2006-08-02 15:45:00,17.62,17.63,17.56,17.57,882100.0,10.4237,10.4297,10.3882,10.3942,882100.0
2006-08-02 15:50:00,17.57,17.59,17.57,17.58,771000.0,10.3942,10.406,10.3942,10.4001,771000.0
2006-08-02 15:55:00,17.58,17.6,17.57,17.57,1417600.0,10.4001,10.4119,10.3942,10.3942,1417600.0
2006-08-03 09:30:00,17.49,17.5,17.4,17.4,1509700.0,10.4065,10.4125,10.353,10.353,1509700.0
2006-08-03 09:35:00,17.4,17.45,17.38,17.43,708000.0,10.353,10.3827,10.3411,10.3708,708000.0
2006-08-03 09:40:00,17.44,17.44,17.38,17.4,988000.0,10.3768,10.3768,10.3411,10.353,988000.0
2006-08-03 09:45:00,17.4,17.43,17.39,17.4,536400.0,10.353,10.3708,10.347,10.353,536400.0
2006-08-03 09:50:00,17.39,17.45,17.35,17.38,797200.0,10.347,10.3827,10.3232,10.3411,797200.0
2006-08-03 09:55:00,17.38,17.39,17.37,17.38,335800.0,10.3411,10.347,10.3351,10.3411,335800.0
2006-08-03 10:00:00,17.38,17.41,17.36,17.4,2134400.0,10.3411,10.3589,10.3292,10.353,2134400.0
2006-08-03 10:05:00,17.39,17.42,17.38,17.4,681300.0,10.347,10.3649,10.3411,10.353,681300.0
2006-08-03 10:10:00,17.4,17.4,17.35,17.36,440000.0,10.353,10.353,10.3232,10.3292,440000.0
2006-08-03 10:15:00,17.36,17.42,17.35,17.41,525200.0,10.3292,10.3649,10.3232,10.3589,525200.0
2006-08-03 10:20:00,17.42,17.5,17.39,17.49,1179900.0,10.3649,10.4125,10.347,10.4065,1179900.0
2006-08-03 10:25:00,17.49,17.49,17.41,17.45,687900.0,10.4065,10.4065,10.3589,10.3827,687900.0
2006-08-03 10:30:00,17.45,17.45,17.41,17.43,394900.0,10.3827,10.3827,10.3589,10.3708,394900.0
2006-08-03 10:35:00,17.43,17.43,17.38,17.39,455000.0,10.3708,10.3708,10.3411,10.347,455000.0
2006-08-03 10:40:00,17.4,17.45,17.38,17.44,398800.0,10.353,10.3827,10.3411,10.3768,398800.0
2006-08-03 10:45:00,17.44,17.45,17.39,17.4,290000.0,10.3768,10.3827,10.347,10.353,290000.0
2006-08-03 10:50:00,17.4,17.44,17.38,17.4,375400.0,10.353,10.3768,10.3411,10.353,375400.0
2006-08-03 10:55:00,17.39,17.45,17.39,17.44,449800.0,10.347,10.3827,10.347,10.3768,449800.0
2006-08-03 11:00:00,17.44,17.47,17.44,17.44,552400.0,10.3768,10.3946,10.3768,10.3768,552400.0
2006-08-03 11:05:00,17.45,17.45,17.39,17.4,575700.0,10.3827,10.3827,10.347,10.353,575700.0
2006-08-03 11:10:00,17.4,17.4,17.37,17.38,631800.0,10.353,10.353,10.3351,10.3411,631800.0
2006-08-03 11:15:00,17.37,17.38,17.32,17.33,1368400.0,10.3351,10.3411,10.3054,10.3113,1368400.0
2006-08-03 11:20:00,17.33,17.34,17.27,17.27,1636300.0,10.3113,10.3173,10.2756,10.2756,1636300.0
2006-08-03 11:25:00,17.27,17.3,17.26,17.29,565100.0,10.2756,10.2935,10.2697,10.2875,565100.0
2006-08-03 11:30:00,17.29,17.3,17.25,17.27,1031400.0,10.2875,10.2935,10.2637,10.2756,1031400.0
2006-08-03 11:35:00,17.27,17.28,17.26,17.26,613600.0,10.2756,10.2816,10.2697,10.2697,613600.0
2006-08-03 11:40:00,17.26,17.28,17.25,17.26,618200.0,10.2697,10.2816,10.2637,10.2697,618200.0
2006-08-03 11:45:00,17.26,17.26,17.24,17.26,782200.0,10.2697,10.2697,10.2578,10.2697,782200.0
2006-08-03 11:50:00,17.26,17.26,17.22,17.23,980200.0,10.2697,10.2697,10.2459,10.2518,980200.0
2006-08-03 11:55:00,17.23,17.27,17.23,17.25,654200.0,10.2518,10.2756,10.2518,10.2637,654200.0
2006-08-03 12:00:00,17.24,17.26,17.24,17.26,393400.0,10.2578,10.2697,10.2578,10.2697,393400.0
2006-08-03 12:05:00,17.26,17.29,17.25,17.28,433900.0,10.2697,10.2875,10.2637,10.2816,433900.0
2006-08-03 12:10:00,17.28,17.31,17.28,17.3,357600.0,10.2816,10.2994,10.2816,10.2935,357600.0
2006-08-03 12:15:00,17.3,17.31,17.28,17.29,431300.0,10.2935,10.2994,10.2816,10.2875,431300.0
2006-08-03 12:20:00,17.28,17.29,17.27,17.29,339700.0,10.2816,10.2875,10.2756,10.2875,339700.0
2006-08-03 12:25:00,17.28,17.29,17.27,17.28,147600.0,10.2816,10.2875,10.2756,10.2816,147600.0
2006-08-03 12:30:00,17.28,17.35,17.28,17.35,661800.0,10.2816,10.3232,10.2816,10.3232,661800.0
2006-08-03 12:35:00,17.35,17.36,17.32,17.34,580400.0,10.3232,10.3292,10.3054,10.3173,580400.0
2006-08-03 12:40:00,17.34,17.35,17.33,17.33,297700.0,10.3173,10.3232,10.3113,10.3113,297700.0
2006-08-03 12:45:00,17.34,17.38,17.33,17.37,553900.0,10.3173,10.3411,10.3113,10.3351,553900.0
2006-08-03 12:50:00,17.37,17.38,17.35,17.35,390200.0,10.3351,10.3411,10.3232,10.3232,390200.0
2006-08-03 12:55:00,17.36,17.36,17.34,17.34,274500.0,10.3292,10.3292,10.3173,10.3173,274500.0
2006-08-03 13:00:00,17.35,17.41,17.34,17.4,1101400.0,10.3232,10.3589,10.3173,10.353,1101400.0
2006-08-03 13:05:00,17.4,17.45,17.39,17.42,1056900.0,10.353,10.3827,10.347,10.3649,1056900.0
2006-08-03 13:10:00,17.42,17.45,17.41,17.43,549700.0,10.3649,10.3827,10.3589,10.3708,549700.0
2006-08-03 13:15:00,17.43,17.48,17.41,17.43,984000.0,10.3708,10.4006,10.3589,10.3708,984000.0
2006-08-03 13:20:00,17.43,17.48,17.43,17.46,869000.0,10.3708,10.4006,10.3708,10.3887,869000.0
2006-08-03 13:25:00,17.47,17.47,17.43,17.44,426900.0,10.3946,10.3946,10.3708,10.3768,426900.0
2006-08-03 13:30:00,17.44,17.44,17.4,17.42,511600.0,10.3768,10.3768,10.353,10.3649,511600.0
2006-08-03 13:35:00,17.42,17.45,17.4,17.45,477900.0,10.3649,10.3827,10.353,10.3827,477900.0
2006-08-03 13:40:00,17.45,17.45,17.4,17.41,446600.0,10.3827,10.3827,10.353,10.3589,446600.0
2006-08-03 13:45:00,17.4,17.44,17.4,17.44,931700.0,10.353,10.3768,10.353,10.3768,931700.0
2006-08-03 13:50:00,17.44,17.46,17.42,17.44,807400.0,10.3768,10.3887,10.3649,10.3768,807400.0
2006-08-03 13:55:00,17.44,17.45,17.42,17.42,660900.0,10.3768,10.3827,10.3649,10.3649,660900.0
2006-08-03 14:00:00,17.42,17.45,17.41,17.44,478400.0,10.3649,10.3827,10.3589,10.3768,478400.0
2006-08-03 14:05:00,17.45,17.45,17.4,17.41,844400.0,10.3827,10.3827,10.353,10.3589,844400.0
2006-08-03 14:10:00,17.42,17.48,17.41,17.47,860700.0,10.3649,10.4006,10.3589,10.3946,860700.0
2006-08-03 14:15:00,17.48,17.48,17.43,17.43,758900.0,10.4006,10.4006,10.3708,10.3708,758900.0
2006-08-03 14:20:00,17.44,17.46,17.42,17.43,819800.0,10.3768,10.3887,10.3649,10.3708,819800.0
2006-08-03 14:25:00,17.43,17.43,17.41,17.42,1530200.0,10.3708,10.3708,10.3589,10.3649,1530200.0
2006-08-03 14:30:00,17.42,17.43,17.37,17.4,1296800.0,10.3649,10.3708,10.3351,10.353,1296800.0
2006-08-03 14:35:00,17.4,17.42,17.36,17.4,282200.0,10.353,10.3649,10.3292,10.353,282200.0
2006-08-03 14:40:00,17.4,17.46,17.39,17.45,436000.0,10.353,10.3887,10.347,10.3827,436000.0
2006-08-03 14:45:00,17.45,17.46,17.4,17.41,530900.0,10.3827,10.3887,10.353,10.3589,530900.0
2006-08-03 14:50:00,17.42,17.43,17.4,17.42,552700.0,10.3649,10.3708,10.353,10.3649,552700.0
2006-08-03 14:55:00,17.41,17.44,17.39,17.4,629800.0,10.3589,10.3768,10.347,10.353,629800.0
2006-08-03 15:00:00,17.4,17.41,17.39,17.41,614900.0,10.353,10.3589,10.347,10.3589,614900.0
2006-08-03 15:05:00,17.4,17.43,17.4,17.41,506900.0,10.353,10.3708,10.353,10.3589,506900.0
2006-08-03 15:10:00,17.41,17.43,17.35,17.38,662400.0,10.3589,10.3708,10.3232,10.3411,662400.0
2006-08-03 15:15:00,17.38,17.4,17.37,17.4,332600.0,10.3411,10.353,10.3351,10.353,332600.0
2006-08-03 15:20:00,17.4,17.4,17.37,17.39,540100.0,10.353,10.353,10.3351,10.347,540100.0
2006-08-03 15:25:00,17.39,17.4,17.38,17.38,645800.0,10.347,10.353,10.3411,10.3411,645800.0
2006-08-03 15:30:00,17.39,17.39,17.29,17.29,1895400.0,10.347,10.347,10.2875,10.2875,1895400.0
2006-08-03 15:35:00,17.29,17.34,17.27,17.34,1334100.0,10.2875,10.3173,10.2756,10.3173,1334100.0
2006-08-03 15:40:00,17.34,17.37,17.33,17.37,822700.0,10.3173,10.3351,10.3113,10.3351,822700.0
2006-08-03 15:45:00,17.36,17.39,17.34,17.38,787300.0,10.3292,10.347,10.3173,10.3411,787300.0
2006-08-03 15:50:00,17.37,17.38,17.31,17.32,1059400.0,10.3351,10.3411,10.2994,10.3054,1059400.0
2006-08-03 15:55:00,17.33,17.36,17.32,17.36,1746900.0,10.3113,10.3292,10.3054,10.3292,1746900.0
2006-08-04 09:30:00,17.61,17.62,17.5,17.53,2742700.0,10.4779,10.4839,10.4125,10.4303,2742700.0
2006-08-04 09:35:00,17.54,17.58,17.48,17.52,1290400.0,10.4363,10.4601,10.4006,10.4244,1290400.0
2006-08-04 09:40:00,17.51,17.64,17.51,17.64,1330500.0,10.4184,10.4958,10.4184,10.4958,1330500.0
2006-08-04 09:45:00,17.64,17.66,17.59,17.66,1539400.0,10.4958,10.5077,10.466,10.5077,1539400.0
2006-08-04 09:50:00,17.66,17.67,17.54,17.55,1248900.0,10.5077,10.5136,10.4363,10.4422,1248900.0
2006-08-04 09:55:00,17.55,17.61,17.55,17.55,942500.0,10.4422,10.4779,10.4422,10.4422,942500.0
2006-08-04 10:00:00,17.56,17.61,17.55,17.61,905000.0,10.4482,10.4779,10.4422,10.4779,905000.0
2006-08-04 10:05:00,17.6,17.62,17.55,17.58,902400.0,10.472,10.4839,10.4422,10.4601,902400.0
2006-08-04 10:10:00,17.58,17.59,17.54,17.54,844200.0,10.4601,10.466,10.4363,10.4363,844200.0
2006-08-04 10:15:00,17.55,17.56,17.52,17.54,747100.0,10.4422,10.4482,10.4244,10.4363,747100.0
2006-08-04 10:20:00,17.54,17.54,17.43,17.49,1893600.0,10.4363,10.4363,10.3708,10.4065,1893600.0
2006-08-04 10:25:00,17.48,17.51,17.46,17.48,607700.0,10.4006,10.4184,10.3887,10.4006,607700.0
2006-08-04 10:30:00,17.47,17.51,17.47,17.5,424100.0,10.3946,10.4184,10.3946,10.4125,424100.0
2006-08-04 10:35:00,17.5,17.55,17.49,17.55,943700.0,10.4125,10.4422,10.4065,10.4422,943700.0
2006-08-04 10:40:00,17.55,17.56,17.51,17.52,557400.0,10.4422,10.4482,10.4184,10.4244,557400.0
2006-08-04 10:45:00,17.51,17.55,17.51,17.54,341400.0,10.4184,10.4422,10.4184,10.4363,341400.0
2006-08-04 10:50:00,17.55,17.57,17.53,17.55,548400.0,10.4422,10.4541,10.4303,10.4422,548400.0
2006-08-04 10:55:00,17.55,17.61,17.55,17.57,768100.0,10.4422,10.4779,10.4422,10.4541,768100.0
2006-08-04 11:00:00,17.57,17.58,17.55,17.55,406900.0,10.4541,10.4601,10.4422,10.4422,406900.0
2006-08-04 11:05:00,17.56,17.57,17.53,17.54,388300.0,10.4482,10.4541,10.4303,10.4363,388300.0
2006-08-04 11:10:00,17.54,17.56,17.53,17.56,377000.0,10.4363,10.4482,10.4303,10.4482,377000.0
2006-08-04 11:15:00,17.55,17.58,17.55,17.57,351200.0,10.4422,10.4601,10.4422,10.4541,351200.0
2006-08-04 11:20:00,17.58,17.61,17.56,17.6,432100.0,10.4601,10.4779,10.4482,10.472,432100.0
2006-08-04 11:25:00,17.6,17.62,17.55,17.6,674000.0,10.472,10.4839,10.4422,10.472,674000.0
2006-08-04 11:30:00,17.59,17.62,17.59,17.61,655400.0,10.466,10.4839,10.466,10.4779,655400.0
2006-08-04 11:35:00,17.61,17.61,17.58,17.6,491000.0,10.4779,10.4779,10.4601,10.472,491000.0
2006-08-04 11:40:00,17.61,17.61,17.59,17.6,276900.0,10.4779,10.4779,10.466,10.472,276900.0
2006-08-04 11:45:00,17.59,17.6,17.54,17.57,1037600.0,10.466,10.472,10.4363,10.4541,1037600.0
2006-08-04 11:50:00,17.57,17.59,17.53,17.59,620300.0,10.4541,10.466,10.4303,10.466,620300.0
2006-08-04 11:55:00,17.59,17.6,17.55,17.55,576900.0,10.466,10.472,10.4422,10.4422,576900.0
2006-08-04 12:00:00,17.55,17.56,17.55,17.55,346100.0,10.4422,10.4482,10.4422,10.4422,346100.0
2006-08-04 12:05:00,17.56,17.56,17.54,17.56,358400.0,10.4482,10.4482,10.4363,10.4482,358400.0
2006-08-04 12:10:00,17.55,17.58,17.55,17.55,397900.0,10.4422,10.4601,10.4422,10.4422,397900.0
2006-08-04 12:15:00,17.55,17.56,17.53,17.55,653500.0,10.4422,10.4482,10.4303,10.4422,653500.0
2006-08-04 12:20:00,17.55,17.56,17.54,17.54,662200.0,10.4422,10.4482,10.4363,10.4363,662200.0
2006-08-04 12:25:00,17.54,17.55,17.53,17.54,683100.0,10.4363,10.4422,10.4303,10.4363,683100.0
2006-08-04 12:30:00,17.54,17.54,17.53,17.53,212000.0,10.4363,10.4363,10.4303,10.4303,212000.0
2006-08-04 12:35:00,17.54,17.54,17.53,17.54,570900.0,10.4363,10.4363,10.4303,10.4363,570900.0
2006-08-04 12:40:00,17.53,17.55,17.52,17.53,347200.0,10.4303,10.4422,10.4244,10.4303,347200.0
2006-08-04 12:45:00,17.53,17.55,17.53,17.55,391600.0,10.4303,10.4422,10.4303,10.4422,391600.0
2006-08-04 12:50:00,17.54,17.55,17.53,17.53,146700.0,10.4363,10.4422,10.4303,10.4303,146700.0
2006-08-04 12:55:00,17.53,17.53,17.5,17.53,426600.0,10.4303,10.4303,10.4125,10.4303,426600.0
2006-08-04 13:00:00,17.52,17.53,17.51,17.53,266300.0,10.4244,10.4303,10.4184,10.4303,266300.0
2006-08-04 13:05:00,17.52,17.53,17.52,17.53,271700.0,10.4244,10.4303,10.4244,10.4303,271700.0
2006-08-04 13:10:00,17.53,17.54,17.48,17.48,664300.0,10.4303,10.4363,10.4006,10.4006,664300.0
2006-08-04 13:15:00,17.48,17.48,17.44,17.46,538900.0,10.4006,10.4006,10.3768,10.3887,538900.0
2006-08-04 13:20:00,17.47,17.47,17.42,17.45,645900.0,10.3946,10.3946,10.3649,10.3827,645900.0
2006-08-04 13:25:00,17.45,17.47,17.42,17.46,611900.0,10.3827,10.3946,10.3649,10.3887,611900.0
2006-08-04 13:30:00,17.45,17.47,17.43,17.44,616200.0,10.3827,10.3946,10.3708,10.3768,616200.0
2006-08-04 13:35:00,17.44,17.45,17.42,17.43,272300.0,10.3768,10.3827,10.3649,10.3708,272300.0
2006-08-04 13:40:00,17.43,17.44,17.41,17.43,510200.0,10.3708,10.3768,10.3589,10.3708,510200.0
2006-08-04 13:45:00,17.43,17.46,17.43,17.46,238400.0,10.3708,10.3887,10.3708,10.3887,238400.0
2006-08-04 13:50:00,17.45,17.48,17.45,17.47,244300.0,10.3827,10.4006,10.3827,10.3946,244300.0
2006-08-04 13:55:00,17.47,17.48,17.45,17.46,208900.0,10.3946,10.4006,10.3827,10.3887,208900.0
2006-08-04 14:00:00,17.45,17.49,17.41,17.47,491500.0,10.3827,10.4065,10.3589,10.3946,491500.0
2006-08-04 14:05:00,17.48,17.48,17.4,17.41,560400.0,10.4006,10.4006,10.353,10.3589,560400.0
2006-08-04 14:10:00,17.42,17.43,17.35,17.36,642800.0,10.3649,10.3708,10.3232,10.3292,642800.0
2006-08-04 14:15:00,17.35,17.37,17.31,17.35,697800.0,10.3232,10.3351,10.2994,10.3232,697800.0
2006-08-04 14:20:00,17.35,17.38,17.29,17.29,805700.0,10.3232,10.3411,10.2875,10.2875,805700.0
2006-08-04 14:25:00,17.29,17.32,17.26,17.29,677000.0,10.2875,10.3054,10.2697,10.2875,677000.0
2006-08-04 14:30:00,17.29,17.35,17.27,17.33,787900.0,10.2875,10.3232,10.2756,10.3113,787900.0
2006-08-04 14:35:00,17.34,17.35,17.32,17.35,405100.0,10.3173,10.3232,10.3054,10.3232,405100.0
2006-08-04 14:40:00,17.34,17.36,17.33,17.34,378100.0,10.3173,10.3292,10.3113,10.3173,378100.0
2006-08-04 14:45:00,17.34,17.35,17.32,17.35,362500.0,10.3173,10.3232,10.3054,10.3232,362500.0
2006-08-04 14:50:00,17.35,17.36,17.3,17.33,575200.0,10.3232,10.3292,10.2935,10.3113,575200.0
2006-08-04 14:55:00,17.33,17.33,17.3,17.33,520500.0,10.3113,10.3113,10.2935,10.3113,520500.0
2006-08-04 15:00:00,17.33,17.36,17.32,17.35,396700.0,10.3113,10.3292,10.3054,10.3232,396700.0
2006-08-04 15:05:00,17.35,17.36,17.29,17.34,1453000.0,10.3232,10.3292,10.2875,10.3173,1453000.0
2006-08-04 15:10:00,17.33,17.37,17.33,17.36,280600.0,10.3113,10.3351,10.3113,10.3292,280600.0
2006-08-04 15:15:00,17.37,17.4,17.35,17.4,565400.0,10.3351,10.353,10.3232,10.353,565400.0
2006-08-04 15:20:00,17.4,17.44,17.36,17.43,730700.0,10.353,10.3768,10.3292,10.3708,730700.0
2006-08-04 15:25:00,17.44,17.5,17.42,17.48,954200.0,10.3768,10.4125,10.3649,10.4006,954200.0
2006-08-04 15:30:00,17.48,17.49,17.44,17.45,649800.0,10.4006,10.4065,10.3768,10.3827,649800.0
2006-08-04 15:35:00,17.45,17.46,17.42,17.43,700300.0,10.3827,10.3887,10.3649,10.3708,700300.0
2006-08-04 15:40:00,17.43,17.44,17.4,17.4,466200.0,10.3708,10.3768,10.353,10.353,466200.0
2006-08-04 15:45:00,17.4,17.45,17.39,17.44,566900.0,10.353,10.3827,10.347,10.3768,566900.0
2006-08-04 15:50:00,17.43,17.48,17.43,17.44,753200.0,10.3708,10.4006,10.3708,10.3768,753200.0
2006-08-04 15:55:00,17.44,17.5,17.43,17.49,1299900.0,10.3768,10.4125,10.3708,10.4065,1299900.0
2006-08-07 09:30:00,17.38,17.41,17.27,17.33,1503900.0,10.3411,10.3589,10.2756,10.3113,1503900.0
2006-08-07 09:35:00,17.34,17.4,17.31,17.4,823000.0,10.3173,10.353,10.2994,10.353,823000.0
2006-08-07 09:40:00,17.39,17.49,17.32,17.36,693700.0,10.347,10.4065,10.3054,10.3292,693700.0
2006-08-07 09:45:00,17.36,17.45,17.34,17.44,440000.0,10.3292,10.3827,10.3173,10.3768,440000.0
2006-08-07 09:50:00,17.44,17.48,17.42,17.47,602500.0,10.3768,10.4006,10.3649,10.3946,602500.0
2006-08-07 09:55:00,17.46,17.46,17.42,17.44,482400.0,10.3887,10.3887,10.3649,10.3768,482400.0
2006-08-07 10:00:00,17.44,17.44,17.36,17.39,516900.0,10.3768,10.3768,10.3292,10.347,516900.0
2006-08-07 10:05:00,17.38,17.4,17.37,17.39,358200.0,10.3411,10.353,10.3351,10.347,358200.0
2006-08-07 10:10:00,17.39,17.46,17.38,17.45,474800.0,10.347,10.3887,10.3411,10.3827,474800.0
2006-08-07 10:15:00,17.44,17.46,17.43,17.43,331900.0,10.3768,10.3887,10.3708,10.3708,331900.0
2006-08-07 10:20:00,17.43,17.44,17.4,17.4,411400.0,10.3708,10.3768,10.353,10.353,411400.0
2006-08-07 10:25:00,17.41,17.41,17.35,17.36,367600.0,10.3589,10.3589,10.3232,10.3292,367600.0
2006-08-07 10:30:00,17.36,17.36,17.32,17.33,451500.0,10.3292,10.3292,10.3054,10.3113,451500.0
2006-08-07 10:35:00,17.33,17.34,17.3,17.33,690500.0,10.3113,10.3173,10.2935,10.3113,690500.0
2006-08-07 10:40:00,17.33,17.36,17.32,17.34,453300.0,10.3113,10.3292,10.3054,10.3173,453300.0
2006-08-07 10:45:00,17.34,17.35,17.32,17.32,262700.0,10.3173,10.3232,10.3054,10.3054,262700.0
2006-08-07 10:50:00,17.32,17.36,17.32,17.33,436200.0,10.3054,10.3292,10.3054,10.3113,436200.0
2006-08-07 10:55:00,17.32,17.34,17.29,17.29,400800.0,10.3054,10.3173,10.2875,10.2875,400800.0
2006-08-07 11:00:00,17.3,17.3,17.26,17.27,591100.0,10.2935,10.2935,10.2697,10.2756,591100.0
2006-08-07 11:05:00,17.27,17.29,17.26,17.27,379900.0,10.2756,10.2875,10.2697,10.2756,379900.0
2006-08-07 11:10:00,17.27,17.29,17.27,17.27,229800.0,10.2756,10.2875,10.2756,10.2756,229800.0
2006-08-07 11:15:00,17.27,17.35,17.27,17.29,341500.0,10.2756,10.3232,10.2756,10.2875,341500.0
2006-08-07 11:20:00,17.29,17.31,17.28,17.3,278600.0,10.2875,10.2994,10.2816,10.2935,278600.0
2006-08-07 11:25:00,17.3,17.31,17.28,17.28,256800.0,10.2935,10.2994,10.2816,10.2816,256800.0
2006-08-07 11:30:00,17.28,17.29,17.27,17.28,397300.0,10.2816,10.2875,10.2756,10.2816,397300.0
2006-08-07 11:35:00,17.27,17.31,17.27,17.31,929900.0,10.2756,10.2994,10.2756,10.2994,929900.0
2006-08-07 11:40:00,17.31,17.35,17.3,17.3,238700.0,10.2994,10.3232,10.2935,10.2935,238700.0
2006-08-07 11:45:00,17.3,17.33,17.3,17.33,512100.0,10.2935,10.3113,10.2935,10.3113,512100.0
2006-08-07 11:50:00,17.33,17.33,17.31,17.32,259400.0,10.3113,10.3113,10.2994,10.3054,259400.0
2006-08-07 11:55:00,17.32,17.33,17.3,17.31,218500.0,10.3054,10.3113,10.2935,10.2994,218500.0
2006-08-07 12:00:00,17.32,17.33,17.28,17.28,971600.0,10.3054,10.3113,10.2816,10.2816,971600.0
2006-08-07 12:05:00,17.28,17.29,17.27,17.27,956400.0,10.2816,10.2875,10.2756,10.2756,956400.0
2006-08-07 12:10:00,17.27,17.28,17.27,17.27,272200.0,10.2756,10.2816,10.2756,10.2756,272200.0
2006-08-07 12:15:00,17.28,17.3,17.26,17.29,381600.0,10.2816,10.2935,10.2697,10.2875,381600.0
2006-08-07 12:20:00,17.29,17.3,17.28,17.28,243700.0,10.2875,10.2935,10.2816,10.2816,243700.0
2006-08-07 12:25:00,17.29,17.29,17.28,17.29,56400.0,10.2875,10.2875,10.2816,10.2875,56400.0
2006-08-07 12:30:00,17.29,17.29,17.27,17.27,204500.0,10.2875,10.2875,10.2756,10.2756,204500.0
2006-08-07 12:35:00,17.27,17.29,17.27,17.29,216200.0,10.2756,10.2875,10.2756,10.2875,216200.0
2006-08-07 12:40:00,17.28,17.32,17.28,17.29,364100.0,10.2816,10.3054,10.2816,10.2875,364100.0
2006-08-07 12:45:00,17.29,17.31,17.29,17.3,124200.0,10.2875,10.2994,10.2875,10.2935,124200.0
2006-08-07 12:50:00,17.3,17.31,17.27,17.28,278100.0,10.2935,10.2994,10.2756,10.2816,278100.0
2006-08-07 12:55:00,17.27,17.29,17.27,17.29,100500.0,10.2756,10.2875,10.2756,10.2875,100500.0
2006-08-07 13:00:00,17.28,17.3,17.28,17.29,158100.0,10.2816,10.2935,10.2816,10.2875,158100.0
2006-08-07 13:05:00,17.29,17.3,17.29,17.29,62000.0,10.2875,10.2935,10.2875,10.2875,62000.0
2006-08-07 13:10:00,17.29,17.33,17.29,17.32,347100.0,10.2875,10.3113,10.2875,10.3054,347100.0
2006-08-07 13:15:00,17.32,17.32,17.29,17.3,329800.0,10.3054,10.3054,10.2875,10.2935,329800.0
2006-08-07 13:20:00,17.3,17.31,17.29,17.3,157400.0,10.2935,10.2994,10.2875,10.2935,157400.0
2006-08-07 13:25:00,17.3,17.34,17.3,17.34,149600.0,10.2935,10.3173,10.2935,10.3173,149600.0
2006-08-07 13:30:00,17.33,17.34,17.33,17.34,168400.0,10.3113,10.3173,10.3113,10.3173,168400.0
2006-08-07 13:35:00,17.33,17.34,17.3,17.31,516400.0,10.3113,10.3173,10.2935,10.2994,516400.0
2006-08-07 13:40:00,17.31,17.31,17.3,17.3,107600.0,10.2994,10.2994,10.2935,10.2935,107600.0
2006-08-07 13:45:00,17.31,17.31,17.28,17.31,288900.0,10.2994,10.2994,10.2816,10.2994,288900.0
2006-08-07 13:50:00,17.31,17.31,17.3,17.3,98100.0,10.2994,10.2994,10.2935,10.2935,98100.0
2006-08-07 13:55:00,17.3,17.31,17.28,17.29,116900.0,10.2935,10.2994,10.2816,10.2875,116900.0
2006-08-07 14:00:00,17.29,17.3,17.28,17.28,461500.0,10.2875,10.2935,10.2816,10.2816,461500.0
2006-08-07 14:05:00,17.28,17.3,17.28,17.28,183200.0,10.2816,10.2935,10.2816,10.2816,183200.0
2006-08-07 14:10:00,17.28,17.29,17.28,17.28,105100.0,10.2816,10.2875,10.2816,10.2816,105100.0
2006-08-07 14:15:00,17.29,17.32,17.29,17.3,455700.0,10.2875,10.3054,10.2875,10.2935,455700.0
2006-08-07 14:20:00,17.3,17.32,17.29,17.3,388200.0,10.2935,10.3054,10.2875,10.2935,388200.0
2006-08-07 14:25:00,17.3,17.31,17.28,17.29,451400.0,10.2935,10.2994,10.2816,10.2875,451400.0
2006-08-07 14:30:00,17.29,17.31,17.29,17.3,269000.0,10.2875,10.2994,10.2875,10.2935,269000.0
2006-08-07 14:35:00,17.31,17.31,17.29,17.3,265100.0,10.2994,10.2994,10.2875,10.2935,265100.0
2006-08-07 14:40:00,17.3,17.31,17.3,17.3,227200.0,10.2935,10.2994,10.2935,10.2935,227200.0
2006-08-07 14:45:00,17.3,17.31,17.28,17.3,329300.0,10.2935,10.2994,10.2816,10.2935,329300.0
2006-08-07 14:50:00,17.3,17.3,17.29,17.29,199000.0,10.2935,10.2935,10.2875,10.2875,199000.0
2006-08-07 14:55:00,17.29,17.3,17.29,17.29,60200.0,10.2875,10.2935,10.2875,10.2875,60200.0
2006-08-07 15:00:00,17.29,17.3,17.27,17.29,260900.0,10.2875,10.2935,10.2756,10.2875,260900.0
2006-08-07 15:05:00,17.28,17.3,17.27,17.29,765000.0,10.2816,10.2935,10.2756,10.2875,765000.0
2006-08-07 15:10:00,17.3,17.31,17.28,17.31,912200.0,10.2935,10.2994,10.2816,10.2994,912200.0
2006-08-07 15:15:00,17.3,17.31,17.3,17.3,339600.0,10.2935,10.2994,10.2935,10.2935,339600.0
2006-08-07 15:20:00,17.3,17.33,17.3,17.31,515300.0,10.2935,10.3113,10.2935,10.2994,515300.0
2006-08-07 15:25:00,17.32,17.32,17.3,17.31,212300.0,10.3054,10.3054,10.2935,10.2994,212300.0
2006-08-07 15:30:00,17.31,17.31,17.28,17.29,572100.0,10.2994,10.2994,10.2816,10.2875,572100.0
2006-08-07 15:35:00,17.3,17.3,17.29,17.3,201100.0,10.2935,10.2935,10.2875,10.2935,201100.0
2006-08-07 15:40:00,17.29,17.3,17.29,17.29,379600.0,10.2875,10.2935,10.2875,10.2875,379600.0
2006-08-07 15:45:00,17.3,17.3,17.29,17.29,365300.0,10.2935,10.2935,10.2875,10.2875,365300.0
2006-08-07 15:50:00,17.29,17.32,17.29,17.31,1127500.0,10.2875,10.3054,10.2875,10.2994,1127500.0
2006-08-07 15:55:00,17.31,17.33,17.3,17.32,1205500.0,10.2994,10.3113,10.2935,10.3054,1205500.0
2006-08-08 09:30:00,17.45,17.47,17.37,17.43,1503600.0,10.3827,10.3946,10.3351,10.3708,1503600.0
2006-08-08 09:35:00,17.43,17.45,17.39,17.4,461200.0,10.3708,10.3827,10.347,10.353,461200.0
2006-08-08 09:40:00,17.4,17.41,17.35,17.39,714200.0,10.353,10.3589,10.3232,10.347,714200.0
2006-08-08 09:45:00,17.39,17.44,17.38,17.43,497600.0,10.347,10.3768,10.3411,10.3708,497600.0
2006-08-08 09:50:00,17.43,17.46,17.35,17.44,730900.0,10.3708,10.3887,10.3232,10.3768,730900.0
2006-08-08 09:55:00,17.44,17.45,17.42,17.44,422300.0,10.3768,10.3827,10.3649,10.3768,422300.0
2006-08-08 10:00:00,17.43,17.48,17.43,17.47,644300.0,10.3708,10.4006,10.3708,10.3946,644300.0
2006-08-08 10:05:00,17.46,17.48,17.46,17.48,431500.0,10.3887,10.4006,10.3887,10.4006,431500.0
2006-08-08 10:10:00,17.47,17.49,17.47,17.48,276100.0,10.3946,10.4065,10.3946,10.4006,276100.0
2006-08-08 10:15:00,17.48,17.48,17.46,17.47,177600.0,10.4006,10.4006,10.3887,10.3946,177600.0
2006-08-08 10:20:00,17.47,17.48,17.46,17.46,242900.0,10.3946,10.4006,10.3887,10.3887,242900.0
2006-08-08 10:25:00,17.46,17.47,17.45,17.46,224400.0,10.3887,10.3946,10.3827,10.3887,224400.0
2006-08-08 10:30:00,17.45,17.46,17.45,17.45,102900.0,10.3827,10.3887,10.3827,10.3827,102900.0
2006-08-08 10:35:00,17.46,17.46,17.43,17.43,285800.0,10.3887,10.3887,10.3708,10.3708,285800.0
2006-08-08 10:40:00,17.44,17.45,17.43,17.45,271700.0,10.3768,10.3827,10.3708,10.3827,271700.0
2006-08-08 10:45:00,17.45,17.47,17.43,17.45,658500.0,10.3827,10.3946,10.3708,10.3827,658500.0
2006-08-08 10:50:00,17.46,17.5,17.44,17.5,467700.0,10.3887,10.4125,10.3768,10.4125,467700.0
2006-08-08 10:55:00,17.49,17.5,17.49,17.49,351200.0,10.4065,10.4125,10.4065,10.4065,351200.0
2006-08-08 11:00:00,17.49,17.5,17.46,17.5,404300.0,10.4065,10.4125,10.3887,10.4125,404300.0
2006-08-08 11:05:00,17.49,17.5,17.49,17.49,166100.0,10.4065,10.4125,10.4065,10.4065,166100.0
2006-08-08 11:10:00,17.49,17.5,17.47,17.48,181100.0,10.4065,10.4125,10.3946,10.4006,181100.0
2006-08-08 11:15:00,17.47,17.49,17.47,17.48,278300.0,10.3946,10.4065,10.3946,10.4006,278300.0
2006-08-08 11:20:00,17.48,17.51,17.48,17.5,357500.0,10.4006,10.4184,10.4006,10.4125,357500.0
2006-08-08 11:25:00,17.5,17.61,17.5,17.6,1093300.0,10.4125,10.4779,10.4125,10.472,1093300.0
2006-08-08 11:30:00,17.59,17.6,17.57,17.58,239100.0,10.466,10.472,10.4541,10.4601,239100.0
2006-08-08 11:35:00,17.57,17.58,17.52,17.54,499700.0,10.4541,10.4601,10.4244,10.4363,499700.0
2006-08-08 11:40:00,17.54,17.54,17.51,17.53,324400.0,10.4363,10.4363,10.4184,10.4303,324400.0
2006-08-08 11:45:00,17.53,17.54,17.52,17.52,200800.0,10.4303,10.4363,10.4244,10.4244,200800.0
2006-08-08 11:50:00,17.52,17.53,17.51,17.51,219800.0,10.4244,10.4303,10.4184,10.4184,219800.0
2006-08-08 11:55:00,17.51,17.65,17.5,17.52,286500.0,10.4184,10.5017,10.4125,10.4244,286500.0
2006-08-08 12:00:00,17.52,17.54,17.52,17.53,338000.0,10.4244,10.4363,10.4244,10.4303,338000.0
2006-08-08 12:05:00,17.54,17.54,17.53,17.53,212400.0,10.4363,10.4363,10.4303,10.4303,212400.0
2006-08-08 12:10:00,17.53,17.55,17.53,17.55,307400.0,10.4303,10.4422,10.4303,10.4422,307400.0
2006-08-08 12:15:00,17.55,17.57,17.54,17.56,171300.0,10.4422,10.4541,10.4363,10.4482,171300.0
2006-08-08 12:20:00,17.57,17.57,17.55,17.55,170500.0,10.4541,10.4541,10.4422,10.4422,170500.0
2006-08-08 12:25:00,17.56,17.56,17.51,17.53,177500.0,10.4482,10.4482,10.4184,10.4303,177500.0
2006-08-08 12:30:00,17.54,17.54,17.49,17.49,296100.0,10.4363,10.4363,10.4065,10.4065,296100.0
2006-08-08 12:35:00,17.49,17.49,17.46,17.47,312700.0,10.4065,10.4065,10.3887,10.3946,312700.0
2006-08-08 12:40:00,17.48,17.48,17.45,17.47,358800.0,10.4006,10.4006,10.3827,10.3946,358800.0
2006-08-08 12:45:00,17.47,17.5,17.46,17.5,533300.0,10.3946,10.4125,10.3887,10.4125,533300.0
2006-08-08 12:50:00,17.5,17.52,17.49,17.49,263900.0,10.4125,10.4244,10.4065,10.4065,263900.0
2006-08-08 12:55:00,17.49,17.51,17.47,17.49,278900.0,10.4065,10.4184,10.3946,10.4065,278900.0
2006-08-08 13:00:00,17.49,17.5,17.48,17.48,99500.0,10.4065,10.4125,10.4006,10.4006,99500.0
2006-08-08 13:05:00,17.49,17.49,17.48,17.49,115900.0,10.4065,10.4065,10.4006,10.4065,115900.0
2006-08-08 13:10:00,17.48,17.53,17.47,17.52,526100.0,10.4006,10.4303,10.3946,10.4244,526100.0
2006-08-08 13:15:00,17.52,17.54,17.5,17.51,194400.0,10.4244,10.4363,10.4125,10.4184,194400.0
2006-08-08 13:20:00,17.5,17.52,17.5,17.51,158900.0,10.4125,10.4244,10.4125,10.4184,158900.0
2006-08-08 13:25:00,17.51,17.52,17.5,17.5,92900.0,10.4184,10.4244,10.4125,10.4125,92900.0
2006-08-08 13:30:00,17.51,17.51,17.48,17.48,117300.0,10.4184,10.4184,10.4006,10.4006,117300.0
2006-08-08 13:35:00,17.48,17.49,17.47,17.47,122200.0,10.4006,10.4065,10.3946,10.3946,122200.0
2006-08-08 13:40:00,17.47,17.49,17.46,17.47,363100.0,10.3946,10.4065,10.3887,10.3946,363100.0
2006-08-08 13:45:00,17.47,17.55,17.45,17.53,946400.0,10.3946,10.4422,10.3827,10.4303,946400.0
2006-08-08 13:50:00,17.53,17.53,17.49,17.49,261300.0,10.4303,10.4303,10.4065,10.4065,261300.0
2006-08-08 13:55:00,17.49,17.49,17.47,17.47,159400.0,10.4065,10.4065,10.3946,10.3946,159400.0
2006-08-08 14:00:00,17.47,17.51,17.47,17.5,308000.0,10.3946,10.4184,10.3946,10.4125,308000.0
2006-08-08 14:05:00,17.5,17.53,17.48,17.52,766100.0,10.4125,10.4303,10.4006,10.4244,766100.0
2006-08-08 14:10:00,17.52,17.59,17.47,17.58,970200.0,10.4244,10.466,10.3946,10.4601,970200.0
2006-08-08 14:15:00,17.58,17.6,17.47,17.51,1405200.0,10.4601,10.472,10.3946,10.4184,1405200.0
2006-08-08 14:20:00,17.51,17.55,17.32,17.33,2394700.0,10.4184,10.4422,10.3054,10.3113,2394700.0
2006-08-08 14:25:00,17.34,17.46,17.29,17.43,1898700.0,10.3173,10.3887,10.2875,10.3708,1898700.0
2006-08-08 14:30:00,17.44,17.45,17.38,17.42,895000.0,10.3768,10.3827,10.3411,10.3649,895000.0
2006-08-08 14:35:00,17.42,17.48,17.41,17.46,1137300.0,10.3649,10.4006,10.3589,10.3887,1137300.0
2006-08-08 14:40:00,17.45,17.55,17.43,17.45,960300.0,10.3827,10.4422,10.3708,10.3827,960300.0
2006-08-08 14:45:00,17.46,17.51,17.41,17.49,787700.0,10.3887,10.4184,10.3589,10.4065,787700.0
2006-08-08 14:50:00,17.49,17.51,17.41,17.43,455000.0,10.4065,10.4184,10.3589,10.3708,455000.0
2006-08-08 14:55:00,17.42,17.43,17.38,17.38,599800.0,10.3649,10.3708,10.3411,10.3411,599800.0
2006-08-08 15:00:00,17.38,17.43,17.36,17.39,711600.0,10.3411,10.3708,10.3292,10.347,711600.0
2006-08-08 15:05:00,17.39,17.4,17.35,17.4,538700.0,10.347,10.353,10.3232,10.353,538700.0
2006-08-08 15:10:00,17.39,17.43,17.38,17.39,703000.0,10.347,10.3708,10.3411,10.347,703000.0
2006-08-08 15:15:00,17.39,17.42,17.36,17.38,938600.0,10.347,10.3649,10.3292,10.3411,938600.0
2006-08-08 15:20:00,17.37,17.38,17.32,17.35,1151000.0,10.3351,10.3411,10.3054,10.3232,1151000.0
2006-08-08 15:25:00,17.35,17.38,17.33,17.36,637200.0,10.3232,10.3411,10.3113,10.3292,637200.0
2006-08-08 15:30:00,17.35,17.36,17.31,17.36,965900.0,10.3232,10.3292,10.2994,10.3292,965900.0
2006-08-08 15:35:00,17.36,17.38,17.33,17.35,743400.0,10.3292,10.3411,10.3113,10.3232,743400.0
2006-08-08 15:40:00,17.34,17.42,17.34,17.38,403000.0,10.3173,10.3649,10.3173,10.3411,403000.0
2006-08-08 15:45:00,17.38,17.46,17.37,17.41,1505600.0,10.3411,10.3887,10.3351,10.3589,1505600.0
2006-08-08 15:50:00,17.4,17.41,17.35,17.41,1133300.0,10.353,10.3589,10.3232,10.3589,1133300.0
2006-08-08 15:55:00,17.41,17.41,17.35,17.35,1440800.0,10.3589,10.3589,10.3232,10.3232,1440800.0
2006-08-09 09:30:00,17.63,17.63,17.51,17.57,1556100.0,10.4898,10.4898,10.4184,10.4541,1556100.0
2006-08-09 09:35:00,17.56,17.61,17.51,17.52,909300.0,10.4482,10.4779,10.4184,10.4244,909300.0
2006-08-09 09:40:00,17.52,17.52,17.44,17.48,1093600.0,10.4244,10.4244,10.3768,10.4006,1093600.0
2006-08-09 09:45:00,17.47,17.5,17.45,17.49,810100.0,10.3946,10.4125,10.3827,10.4065,810100.0
2006-08-09 09:50:00,17.5,17.5,17.42,17.44,916800.0,10.4125,10.4125,10.3649,10.3768,916800.0
2006-08-09 09:55:00,17.44,17.46,17.43,17.46,523500.0,10.3768,10.3887,10.3708,10.3887,523500.0
2006-08-09 10:00:00,17.45,17.49,17.44,17.45,612200.0,10.3827,10.4065,10.3768,10.3827,612200.0
2006-08-09 10:05:00,17.45,17.49,17.43,17.47,983800.0,10.3827,10.4065,10.3708,10.3946,983800.0
2006-08-09 10:10:00,17.47,17.51,17.45,17.5,887100.0,10.3946,10.4184,10.3827,10.4125,887100.0
2006-08-09 10:15:00,17.5,17.51,17.48,17.49,796200.0,10.4125,10.4184,10.4006,10.4065,796200.0
2006-08-09 10:20:00,17.49,17.54,17.45,17.53,550500.0,10.4065,10.4363,10.3827,10.4303,550500.0
2006-08-09 10:25:00,17.54,17.55,17.5,17.51,300500.0,10.4363,10.4422,10.4125,10.4184,300500.0
2006-08-09 10:30:00,17.51,17.52,17.5,17.5,634400.0,10.4184,10.4244,10.4125,10.4125,634400.0
2006-08-09 10:35:00,17.5,17.53,17.49,17.5,923900.0,10.4125,10.4303,10.4065,10.4125,923900.0
2006-08-09 10:40:00,17.51,17.54,17.47,17.54,1004000.0,10.4184,10.4363,10.3946,10.4363,1004000.0
2006-08-09 10:45:00,17.54,17.54,17.51,17.51,506700.0,10.4363,10.4363,10.4184,10.4184,506700.0
2006-08-09 10:50:00,17.51,17.54,17.51,17.53,602800.0,10.4184,10.4363,10.4184,10.4303,602800.0
2006-08-09 10:55:00,17.53,17.57,17.53,17.54,782700.0,10.4303,10.4541,10.4303,10.4363,782700.0
2006-08-09 11:00:00,17.54,17.56,17.53,17.54,561300.0,10.4363,10.4482,10.4303,10.4363,561300.0
2006-08-09 11:05:00,17.54,17.55,17.51,17.53,409100.0,10.4363,10.4422,10.4184,10.4303,409100.0
2006-08-09 11:10:00,17.52,17.59,17.52,17.59,834900.0,10.4244,10.466,10.4244,10.466,834900.0
2006-08-09 11:15:00,17.59,17.61,17.58,17.59,913200.0,10.466,10.4779,10.4601,10.466,913200.0
2006-08-09 11:20:00,17.59,17.63,17.59,17.62,615100.0,10.466,10.4898,10.466,10.4839,615100.0
2006-08-09 11:25:00,17.62,17.63,17.6,17.62,741100.0,10.4839,10.4898,10.472,10.4839,741100.0
2006-08-09 11:30:00,17.62,17.73,17.62,17.7,2085500.0,10.4839,10.5493,10.4839,10.5315,2085500.0
2006-08-09 11:35:00,17.7,17.71,17.67,17.7,731500.0,10.5315,10.5374,10.5136,10.5315,731500.0
2006-08-09 11:40:00,17.69,17.75,17.69,17.74,704700.0,10.5255,10.5612,10.5255,10.5553,704700.0
2006-08-09 11:45:00,17.73,17.74,17.72,17.72,390600.0,10.5493,10.5553,10.5434,10.5434,390600.0
2006-08-09 11:50:00,17.72,17.75,17.72,17.74,530400.0,10.5434,10.5612,10.5434,10.5553,530400.0
2006-08-09 11:55:00,17.74,17.79,17.74,17.78,1019900.0,10.5553,10.585,10.5553,10.5791,1019900.0
2006-08-09 12:00:00,17.78,17.81,17.77,17.81,1007900.0,10.5791,10.5969,10.5731,10.5969,1007900.0
2006-08-09 12:05:00,17.8,17.81,17.76,17.81,697100.0,10.591,10.5969,10.5672,10.5969,697100.0
2006-08-09 12:10:00,17.81,17.81,17.74,17.74,949900.0,10.5969,10.5969,10.5553,10.5553,949900.0
2006-08-09 12:15:00,17.75,17.79,17.74,17.78,736400.0,10.5612,10.585,10.5553,10.5791,736400.0
2006-08-09 12:20:00,17.78,17.8,17.76,17.79,847500.0,10.5791,10.591,10.5672,10.585,847500.0
2006-08-09 12:25:00,17.79,17.83,17.78,17.79,999500.0,10.585,10.6088,10.5791,10.585,999500.0
2006-08-09 12:30:00,17.79,17.8,17.77,17.77,388200.0,10.585,10.591,10.5731,10.5731,388200.0
2006-08-09 12:35:00,17.77,17.78,17.68,17.75,427900.0,10.5731,10.5791,10.5196,10.5612,427900.0
2006-08-09 12:40:00,17.75,17.77,17.74,17.76,253500.0,10.5612,10.5731,10.5553,10.5672,253500.0
2006-08-09 12:45:00,17.75,17.76,17.71,17.71,628500.0,10.5612,10.5672,10.5374,10.5374,628500.0
2006-08-09 12:50:00,17.71,17.77,17.69,17.75,1058600.0,10.5374,10.5731,10.5255,10.5612,1058600.0
2006-08-09 12:55:00,17.75,17.76,17.72,17.73,763500.0,10.5612,10.5672,10.5434,10.5493,763500.0
2006-08-09 13:00:00,17.73,17.73,17.68,17.72,543300.0,10.5493,10.5493,10.5196,10.5434,543300.0
2006-08-09 13:05:00,17.72,17.73,17.7,17.71,187200.0,10.5434,10.5493,10.5315,10.5374,187200.0
2006-08-09 13:10:00,17.71,17.72,17.67,17.68,599200.0,10.5374,10.5434,10.5136,10.5196,599200.0
2006-08-09 13:15:00,17.68,17.7,17.64,17.64,683200.0,10.5196,10.5315,10.4958,10.4958,683200.0
2006-08-09 13:20:00,17.64,17.66,17.62,17.65,404100.0,10.4958,10.5077,10.4839,10.5017,404100.0
2006-08-09 13:25:00,17.65,17.66,17.63,17.64,267000.0,10.5017,10.5077,10.4898,10.4958,267000.0
2006-08-09 13:30:00,17.63,17.65,17.62,17.63,261700.0,10.4898,10.5017,10.4839,10.4898,261700.0
2006-08-09 13:35:00,17.63,17.64,17.62,17.64,322600.0,10.4898,10.4958,10.4839,10.4958,322600.0
2006-08-09 13:40:00,17.63,17.67,17.63,17.64,511200.0,10.4898,10.5136,10.4898,10.4958,511200.0
2006-08-09 13:45:00,17.65,17.66,17.64,17.65,185100.0,10.5017,10.5077,10.4958,10.5017,185100.0
2006-08-09 13:50:00,17.65,17.67,17.64,17.67,181800.0,10.5017,10.5136,10.4958,10.5136,181800.0
2006-08-09 13:55:00,17.67,17.69,17.64,17.64,400700.0,10.5136,10.5255,10.4958,10.4958,400700.0
2006-08-09 14:00:00,17.64,17.67,17.63,17.63,201600.0,10.4958,10.5136,10.4898,10.4898,201600.0
2006-08-09 14:05:00,17.63,17.67,17.63,17.66,401700.0,10.4898,10.5136,10.4898,10.5077,401700.0
2006-08-09 14:10:00,17.65,17.66,17.62,17.65,537100.0,10.5017,10.5077,10.4839,10.5017,537100.0
2006-08-09 14:15:00,17.65,17.65,17.62,17.63,328800.0,10.5017,10.5017,10.4839,10.4898,328800.0
2006-08-09 14:20:00,17.63,17.66,17.62,17.63,388000.0,10.4898,10.5077,10.4839,10.4898,388000.0
2006-08-09 14:25:00,17.64,17.65,17.63,17.65,233700.0,10.4958,10.5017,10.4898,10.5017,233700.0
2006-08-09 14:30:00,17.65,17.66,17.64,17.65,218800.0,10.5017,10.5077,10.4958,10.5017,218800.0
2006-08-09 14:35:00,17.65,17.68,17.63,17.65,598200.0,10.5017,10.5196,10.4898,10.5017,598200.0
2006-08-09 14:40:00,17.65,17.67,17.61,17.62,483800.0,10.5017,10.5136,10.4779,10.4839,483800.0
2006-08-09 14:45:00,17.62,17.62,17.52,17.55,1058100.0,10.4839,10.4839,10.4244,10.4422,1058100.0
2006-08-09 14:50:00,17.55,17.55,17.51,17.51,935400.0,10.4422,10.4422,10.4184,10.4184,935400.0
2006-08-09 14:55:00,17.51,17.54,17.5,17.54,950300.0,10.4184,10.4363,10.4125,10.4363,950300.0
2006-08-09 15:00:00,17.53,17.58,17.5,17.54,1174100.0,10.4303,10.4601,10.4125,10.4363,1174100.0
2006-08-09 15:05:00,17.53,17.6,17.51,17.51,1164200.0,10.4303,10.472,10.4184,10.4184,1164200.0
2006-08-09 15:10:00,17.51,17.52,17.5,17.51,456900.0,10.4184,10.4244,10.4125,10.4184,456900.0
2006-08-09 15:15:00,17.51,17.54,17.51,17.52,435000.0,10.4184,10.4363,10.4184,10.4244,435000.0
2006-08-09 15:20:00,17.53,17.53,17.46,17.47,1192100.0,10.4303,10.4303,10.3887,10.3946,1192100.0
2006-08-09 15:25:00,17.47,17.49,17.45,17.45,846000.0,10.3946,10.4065,10.3827,10.3827,846000.0
2006-08-09 15:30:00,17.45,17.47,17.43,17.44,1311000.0,10.3827,10.3946,10.3708,10.3768,1311000.0
2006-08-09 15:35:00,17.44,17.48,17.44,17.45,630100.0,10.3768,10.4006,10.3768,10.3827,630100.0
2006-08-09 15:40:00,17.46,17.47,17.41,17.42,918700.0,10.3887,10.3946,10.3589,10.3649,918700.0
2006-08-09 15:45:00,17.41,17.43,17.39,17.41,537300.0,10.3589,10.3708,10.347,10.3589,537300.0
2006-08-09 15:50:00,17.41,17.41,17.34,17.36,1288500.0,10.3589,10.3589,10.3173,10.3292,1288500.0
2006-08-09 15:55:00,17.35,17.41,17.35,17.39,1563500.0,10.3232,10.3589,10.3232,10.347,1563500.0
2006-08-10 09:30:00,17.37,17.48,17.3,17.48,1678900.0,10.3351,10.4006,10.2935,10.4006,1678900.0
2006-08-10 09:35:00,17.48,17.5,17.37,17.41,735700.0,10.4006,10.4125,10.3351,10.3589,735700.0
2006-08-10 09:40:00,17.41,17.48,17.4,17.45,690400.0,10.3589,10.4006,10.353,10.3827,690400.0
2006-08-10 09:45:00,17.45,17.49,17.42,17.43,581600.0,10.3827,10.4065,10.3649,10.3708,581600.0
2006-08-10 09:50:00,17.42,17.47,17.42,17.46,485300.0,10.3649,10.3946,10.3649,10.3887,485300.0
2006-08-10 09:55:00,17.45,17.48,17.43,17.46,457100.0,10.3827,10.4006,10.3708,10.3887,457100.0
2006-08-10 10:00:00,17.45,17.46,17.41,17.43,431800.0,10.3827,10.3887,10.3589,10.3708,431800.0
2006-08-10 10:05:00,17.43,17.44,17.39,17.39,511000.0,10.3708,10.3768,10.347,10.347,511000.0
2006-08-10 10:10:00,17.39,17.43,17.39,17.43,608600.0,10.347,10.3708,10.347,10.3708,608600.0
2006-08-10 10:15:00,17.43,17.48,17.42,17.46,895700.0,10.3708,10.4006,10.3649,10.3887,895700.0
2006-08-10 10:20:00,17.45,17.48,17.43,17.46,413400.0,10.3827,10.4006,10.3708,10.3887,413400.0
2006-08-10 10:25:00,17.47,17.51,17.46,17.51,767100.0,10.3946,10.4184,10.3887,10.4184,767100.0
2006-08-10 10:30:00,17.51,17.53,17.45,17.49,952700.0,10.4184,10.4303,10.3827,10.4065,952700.0
2006-08-10 10:35:00,17.49,17.52,17.47,17.51,637400.0,10.4065,10.4244,10.3946,10.4184,637400.0
2006-08-10 10:40:00,17.51,17.55,17.49,17.55,647900.0,10.4184,10.4422,10.4065,10.4422,647900.0
2006-08-10 10:45:00,17.55,17.55,17.49,17.5,522300.0,10.4422,10.4422,10.4065,10.4125,522300.0
2006-08-10 10:50:00,17.5,17.52,17.49,17.52,555100.0,10.4125,10.4244,10.4065,10.4244,555100.0
2006-08-10 10:55:00,17.52,17.56,17.51,17.54,629400.0,10.4244,10.4482,10.4184,10.4363,629400.0
2006-08-10 11:00:00,17.55,17.58,17.53,17.57,336300.0,10.4422,10.4601,10.4303,10.4541,336300.0
2006-08-10 11:05:00,17.56,17.63,17.47,17.61,1309500.0,10.4482,10.4898,10.3946,10.4779,1309500.0
2006-08-10 11:10:00,17.61,17.62,17.59,17.6,523300.0,10.4779,10.4839,10.466,10.472,523300.0
2006-08-10 11:15:00,17.61,17.63,17.58,17.59,841100.0,10.4779,10.4898,10.4601,10.466,841100.0
2006-08-10 11:20:00,17.6,17.61,17.58,17.6,465000.0,10.472,10.4779,10.4601,10.472,465000.0
2006-08-10 11:25:00,17.6,17.63,17.6,17.61,458900.0,10.472,10.4898,10.472,10.4779,458900.0
2006-08-10 11:30:00,17.61,17.63,17.6,17.62,579100.0,10.4779,10.4898,10.472,10.4839,579100.0
2006-08-10 11:35:00,17.63,17.64,17.58,17.58,707000.0,10.4898,10.4958,10.4601,10.4601,707000.0
2006-08-10 11:40:00,17.58,17.6,17.57,17.6,556600.0,10.4601,10.472,10.4541,10.472,556600.0
2006-08-10 11:45:00,17.6,17.63,17.6,17.62,558700.0,10.472,10.4898,10.472,10.4839,558700.0
2006-08-10 11:50:00,17.63,17.67,17.62,17.67,726500.0,10.4898,10.5136,10.4839,10.5136,726500.0
2006-08-10 11:55:00,17.66,17.73,17.66,17.73,1563400.0,10.5077,10.5493,10.5077,10.5493,1563400.0
2006-08-10 12:00:00,17.72,17.8,17.71,17.74,1935300.0,10.5434,10.591,10.5374,10.5553,1935300.0
2006-08-10 12:05:00,17.74,17.8,17.74,17.75,1768900.0,10.5553,10.591,10.5553,10.5612,1768900.0
2006-08-10 12:10:00,17.75,17.79,17.75,17.76,407500.0,10.5612,10.585,10.5612,10.5672,407500.0
2006-08-10 12:15:00,17.76,17.81,17.76,17.76,964300.0,10.5672,10.5969,10.5672,10.5672,964300.0
2006-08-10 12:20:00,17.76,17.82,17.75,17.77,569500.0,10.5672,10.6029,10.5612,10.5731,569500.0
2006-08-10 12:25:00,17.78,17.81,17.76,17.76,298600.0,10.5791,10.5969,10.5672,10.5672,298600.0
2006-08-10 12:30:00,17.77,17.81,17.75,17.76,774300.0,10.5731,10.5969,10.5612,10.5672,774300.0
2006-08-10 12:35:00,17.75,17.79,17.75,17.77,660200.0,10.5612,10.585,10.5612,10.5731,660200.0
2006-08-10 12:40:00,17.77,17.78,17.75,17.75,178100.0,10.5731,10.5791,10.5612,10.5612,178100.0
2006-08-10 12:45:00,17.75,17.77,17.75,17.75,601900.0,10.5612,10.5731,10.5612,10.5612,601900.0
2006-08-10 12:50:00,17.75,17.76,17.74,17.75,300100.0,10.5612,10.5672,10.5553,10.5612,300100.0
2006-08-10 12:55:00,17.75,17.76,17.75,17.75,290100.0,10.5612,10.5672,10.5612,10.5612,290100.0
2006-08-10 13:00:00,17.76,17.76,17.75,17.75,208200.0,10.5672,10.5672,10.5612,10.5612,208200.0
2006-08-10 13:05:00,17.75,17.75,17.69,17.69,1031900.0,10.5612,10.5612,10.5255,10.5255,1031900.0
2006-08-10 13:10:00,17.69,17.73,17.69,17.71,474200.0,10.5255,10.5493,10.5255,10.5374,474200.0
2006-08-10 13:15:00,17.71,17.73,17.71,17.71,551600.0,10.5374,10.5493,10.5374,10.5374,551600.0
2006-08-10 13:20:00,17.71,17.72,17.71,17.72,86800.0,10.5374,10.5434,10.5374,10.5434,86800.0
2006-08-10 13:25:00,17.72,17.72,17.71,17.72,178600.0,10.5434,10.5434,10.5374,10.5434,178600.0
2006-08-10 13:30:00,17.71,17.72,17.69,17.7,641700.0,10.5374,10.5434,10.5255,10.5315,641700.0
2006-08-10 13:35:00,17.69,17.74,17.69,17.74,883300.0,10.5255,10.5553,10.5255,10.5553,883300.0
2006-08-10 13:40:00,17.74,17.78,17.73,17.77,540100.0,10.5553,10.5791,10.5493,10.5731,540100.0
2006-08-10 13:45:00,17.78,17.78,17.73,17.75,496100.0,10.5791,10.5791,10.5493,10.5612,496100.0
2006-08-10 13:50:00,17.75,17.77,17.73,17.75,467400.0,10.5612,10.5731,10.5493,10.5612,467400.0
2006-08-10 13:55:00,17.75,17.76,17.75,17.75,190900.0,10.5612,10.5672,10.5612,10.5612,190900.0
2006-08-10 14:00:00,17.75,17.81,17.75,17.8,824300.0,10.5612,10.5969,10.5612,10.591,824300.0
2006-08-10 14:05:00,17.8,17.81,17.78,17.8,788700.0,10.591,10.5969,10.5791,10.591,788700.0
2006-08-10 14:10:00,17.8,17.81,17.76,17.77,521800.0,10.591,10.5969,10.5672,10.5731,521800.0
2006-08-10 14:15:00,17.78,17.8,17.77,17.77,290900.0,10.5791,10.591,10.5731,10.5731,290900.0
2006-08-10 14:20:00,17.77,17.79,17.75,17.77,489400.0,10.5731,10.585,10.5612,10.5731,489400.0
2006-08-10 14:25:00,17.77,17.79,17.75,17.76,598100.0,10.5731,10.585,10.5612,10.5672,598100.0
2006-08-10 14:30:00,17.77,17.77,17.75,17.76,537500.0,10.5731,10.5731,10.5612,10.5672,537500.0
2006-08-10 14:35:00,17.76,17.78,17.75,17.76,292800.0,10.5672,10.5791,10.5612,10.5672,292800.0
2006-08-10 14:40:00,17.77,17.78,17.75,17.75,180700.0,10.5731,10.5791,10.5612,10.5612,180700.0
2006-08-10 14:45:00,17.75,17.77,17.71,17.73,798600.0,10.5612,10.5731,10.5374,10.5493,798600.0
2006-08-10 14:50:00,17.72,17.75,17.72,17.74,529400.0,10.5434,10.5612,10.5434,10.5553,529400.0
2006-08-10 14:55:00,17.74,17.74,17.71,17.73,752700.0,10.5553,10.5553,10.5374,10.5493,752700.0
2006-08-10 15:00:00,17.73,17.74,17.65,17.67,1107100.0,10.5493,10.5553,10.5017,10.5136,1107100.0
2006-08-10 15:05:00,17.67,17.68,17.62,17.64,1556000.0,10.5136,10.5196,10.4839,10.4958,1556000.0
2006-08-10 15:10:00,17.64,17.65,17.57,17.58,1394800.0,10.4958,10.5017,10.4541,10.4601,1394800.0
2006-08-10 15:15:00,17.58,17.63,17.58,17.61,690100.0,10.4601,10.4898,10.4601,10.4779,690100.0
2006-08-10 15:20:00,17.62,17.65,17.59,17.6,882200.0,10.4839,10.5017,10.466,10.472,882200.0
2006-08-10 15:25:00,17.6,17.62,17.58,17.61,630900.0,10.472,10.4839,10.4601,10.4779,630900.0
2006-08-10 15:30:00,17.6,17.65,17.6,17.65,431000.0,10.472,10.5017,10.472,10.5017,431000.0
2006-08-10 15:35:00,17.65,17.69,17.62,17.69,888000.0,10.5017,10.5255,10.4839,10.5255,888000.0
2006-08-10 15:40:00,17.69,17.78,17.65,17.78,1597200.0,10.5255,10.5791,10.5017,10.5791,1597200.0
2006-08-10 15:45:00,17.78,17.79,17.69,17.74,1205500.0,10.5791,10.585,10.5255,10.5553,1205500.0
2006-08-10 15:50:00,17.74,17.76,17.72,17.73,703900.0,10.5553,10.5672,10.5434,10.5493,703900.0
2006-08-10 15:55:00,17.74,17.76,17.71,17.73,1544800.0,10.5553,10.5672,10.5374,10.5493,1544800.0
2006-08-11 09:30:00,17.66,17.7,17.58,17.69,1297400.0,10.5077,10.5315,10.4601,10.5255,1297400.0
2006-08-11 09:35:00,17.69,17.7,17.64,17.64,516400.0,10.5255,10.5315,10.4958,10.4958,516400.0
2006-08-11 09:40:00,17.64,17.79,17.64,17.77,964500.0,10.4958,10.585,10.4958,10.5731,964500.0
2006-08-11 09:45:00,17.78,17.78,17.73,17.76,766000.0,10.5791,10.5791,10.5493,10.5672,766000.0
2006-08-11 09:50:00,17.75,17.77,17.61,17.64,1137000.0,10.5612,10.5731,10.4779,10.4958,1137000.0
2006-08-11 09:55:00,17.64,17.66,17.6,17.63,737700.0,10.4958,10.5077,10.472,10.4898,737700.0
2006-08-11 10:00:00,17.64,17.64,17.58,17.59,501900.0,10.4958,10.4958,10.4601,10.466,501900.0
2006-08-11 10:05:00,17.59,17.62,17.51,17.53,735100.0,10.466,10.4839,10.4184,10.4303,735100.0
2006-08-11 10:10:00,17.53,17.58,17.52,17.57,688900.0,10.4303,10.4601,10.4244,10.4541,688900.0
2006-08-11 10:15:00,17.57,17.58,17.54,17.54,588500.0,10.4541,10.4601,10.4363,10.4363,588500.0
2006-08-11 10:20:00,17.54,17.57,17.53,17.57,421900.0,10.4363,10.4541,10.4303,10.4541,421900.0
2006-08-11 10:25:00,17.57,17.65,17.56,17.65,650600.0,10.4541,10.5017,10.4482,10.5017,650600.0
2006-08-11 10:30:00,17.65,17.7,17.55,17.69,848300.0,10.5017,10.5315,10.4422,10.5255,848300.0
2006-08-11 10:35:00,17.69,17.72,17.67,17.69,695300.0,10.5255,10.5434,10.5136,10.5255,695300.0
2006-08-11 10:40:00,17.69,17.7,17.6,17.7,715900.0,10.5255,10.5315,10.472,10.5315,715900.0
2006-08-11 10:45:00,17.7,17.73,17.68,17.71,422900.0,10.5315,10.5493,10.5196,10.5374,422900.0
2006-08-11 10:50:00,17.71,17.72,17.68,17.69,341700.0,10.5374,10.5434,10.5196,10.5255,341700.0
2006-08-11 10:55:00,17.69,17.7,17.66,17.67,362200.0,10.5255,10.5315,10.5077,10.5136,362200.0
2006-08-11 11:00:00,17.66,17.68,17.63,17.64,286500.0,10.5077,10.5196,10.4898,10.4958,286500.0
2006-08-11 11:05:00,17.64,17.65,17.63,17.63,170800.0,10.4958,10.5017,10.4898,10.4898,170800.0
2006-08-11 11:10:00,17.63,17.66,17.63,17.65,252600.0,10.4898,10.5077,10.4898,10.5017,252600.0
2006-08-11 11:15:00,17.65,17.65,17.62,17.62,185500.0,10.5017,10.5017,10.4839,10.4839,185500.0
2006-08-11 11:20:00,17.62,17.63,17.59,17.6,281900.0,10.4839,10.4898,10.466,10.472,281900.0
2006-08-11 11:25:00,17.59,17.6,17.55,17.58,953300.0,10.466,10.472,10.4422,10.4601,953300.0
2006-08-11 11:30:00,17.58,17.6,17.56,17.58,561300.0,10.4601,10.472,10.4482,10.4601,561300.0
2006-08-11 11:35:00,17.59,17.59,17.56,17.56,223000.0,10.466,10.466,10.4482,10.4482,223000.0
2006-08-11 11:40:00,17.56,17.57,17.56,17.56,179200.0,10.4482,10.4541,10.4482,10.4482,179200.0
2006-08-11 11:45:00,17.56,17.57,17.54,17.54,438100.0,10.4482,10.4541,10.4363,10.4363,438100.0
2006-08-11 11:50:00,17.54,17.56,17.51,17.53,669100.0,10.4363,10.4482,10.4184,10.4303,669100.0
2006-08-11 11:55:00,17.52,17.53,17.5,17.51,624500.0,10.4244,10.4303,10.4125,10.4184,624500.0
2006-08-11 12:00:00,17.51,17.52,17.5,17.51,425700.0,10.4184,10.4244,10.4125,10.4184,425700.0
2006-08-11 12:05:00,17.51,17.56,17.5,17.56,339600.0,10.4184,10.4482,10.4125,10.4482,339600.0
2006-08-11 12:10:00,17.56,17.57,17.52,17.56,443500.0,10.4482,10.4541,10.4244,10.4482,443500.0
2006-08-11 12:15:00,17.55,17.56,17.52,17.52,259400.0,10.4422,10.4482,10.4244,10.4244,259400.0
2006-08-11 12:20:00,17.53,17.55,17.52,17.52,233900.0,10.4303,10.4422,10.4244,10.4244,233900.0
2006-08-11 12:25:00,17.52,17.54,17.51,17.51,350300.0,10.4244,10.4363,10.4184,10.4184,350300.0
2006-08-11 12:30:00,17.51,17.54,17.51,17.52,428200.0,10.4184,10.4363,10.4184,10.4244,428200.0
2006-08-11 12:35:00,17.52,17.54,17.51,17.53,130500.0,10.4244,10.4363,10.4184,10.4303,130500.0
2006-08-11 12:40:00,17.53,17.56,17.52,17.55,232600.0,10.4303,10.4482,10.4244,10.4422,232600.0
2006-08-11 12:45:00,17.55,17.56,17.52,17.54,372100.0,10.4422,10.4482,10.4244,10.4363,372100.0
2006-08-11 12:50:00,17.54,17.55,17.5,17.51,817200.0,10.4363,10.4422,10.4125,10.4184,817200.0
2006-08-11 12:55:00,17.51,17.54,17.46,17.52,949400.0,10.4184,10.4363,10.3887,10.4244,949400.0
2006-08-11 13:00:00,17.52,17.55,17.51,17.52,363400.0,10.4244,10.4422,10.4184,10.4244,363400.0
2006-08-11 13:05:00,17.52,17.56,17.5,17.52,516800.0,10.4244,10.4482,10.4125,10.4244,516800.0
2006-08-11 13:10:00,17.51,17.54,17.51,17.52,128600.0,10.4184,10.4363,10.4184,10.4244,128600.0
2006-08-11 13:15:00,17.52,17.53,17.47,17.51,386600.0,10.4244,10.4303,10.3946,10.4184,386600.0
2006-08-11 13:20:00,17.5,17.51,17.46,17.47,610200.0,10.4125,10.4184,10.3887,10.3946,610200.0
2006-08-11 13:25:00,17.47,17.49,17.46,17.48,434200.0,10.3946,10.4065,10.3887,10.4006,434200.0
2006-08-11 13:30:00,17.49,17.5,17.47,17.48,290000.0,10.4065,10.4125,10.3946,10.4006,290000.0
2006-08-11 13:35:00,17.48,17.52,17.47,17.49,516000.0,10.4006,10.4244,10.3946,10.4065,516000.0
2006-08-11 13:40:00,17.49,17.5,17.48,17.5,128300.0,10.4065,10.4125,10.4006,10.4125,128300.0
2006-08-11 13:45:00,17.5,17.5,17.48,17.49,175900.0,10.4125,10.4125,10.4006,10.4065,175900.0
2006-08-11 13:50:00,17.49,17.52,17.49,17.52,233400.0,10.4065,10.4244,10.4065,10.4244,233400.0
2006-08-11 13:55:00,17.52,17.53,17.45,17.46,1427900.0,10.4244,10.4303,10.3827,10.3887,1427900.0
2006-08-11 14:00:00,17.46,17.52,17.45,17.47,915700.0,10.3887,10.4244,10.3827,10.3946,915700.0
2006-08-11 14:05:00,17.47,17.48,17.45,17.46,370300.0,10.3946,10.4006,10.3827,10.3887,370300.0
2006-08-11 14:10:00,17.46,17.47,17.45,17.47,200400.0,10.3887,10.3946,10.3827,10.3946,200400.0
2006-08-11 14:15:00,17.46,17.48,17.46,17.47,152500.0,10.3887,10.4006,10.3887,10.3946,152500.0
2006-08-11 14:20:00,17.47,17.49,17.44,17.46,292400.0,10.3946,10.4065,10.3768,10.3887,292400.0
2006-08-11 14:25:00,17.46,17.47,17.44,17.45,290200.0,10.3887,10.3946,10.3768,10.3827,290200.0
2006-08-11 14:30:00,17.45,17.46,17.42,17.44,390000.0,10.3827,10.3887,10.3649,10.3768,390000.0
2006-08-11 14:35:00,17.44,17.45,17.41,17.45,314800.0,10.3768,10.3827,10.3589,10.3827,314800.0
2006-08-11 14:40:00,17.45,17.46,17.44,17.45,227900.0,10.3827,10.3887,10.3768,10.3827,227900.0
2006-08-11 14:45:00,17.45,17.45,17.44,17.45,154000.0,10.3827,10.3827,10.3768,10.3827,154000.0
2006-08-11 14:50:00,17.45,17.46,17.44,17.46,206500.0,10.3827,10.3887,10.3768,10.3887,206500.0
2006-08-11 14:55:00,17.46,17.48,17.44,17.44,203000.0,10.3887,10.4006,10.3768,10.3768,203000.0
2006-08-11 15:00:00,17.45,17.45,17.42,17.44,375500.0,10.3827,10.3827,10.3649,10.3768,375500.0
2006-08-11 15:05:00,17.43,17.45,17.43,17.44,359600.0,10.3708,10.3827,10.3708,10.3768,359600.0
2006-08-11 15:10:00,17.44,17.44,17.42,17.42,367900.0,10.3768,10.3768,10.3649,10.3649,367900.0
2006-08-11 15:15:00,17.42,17.44,17.4,17.41,670000.0,10.3649,10.3768,10.353,10.3589,670000.0
2006-08-11 15:20:00,17.41,17.41,17.37,17.39,1029400.0,10.3589,10.3589,10.3351,10.347,1029400.0
2006-08-11 15:25:00,17.39,17.41,17.38,17.4,556800.0,10.347,10.3589,10.3411,10.353,556800.0
2006-08-11 15:30:00,17.4,17.44,17.39,17.44,371200.0,10.353,10.3768,10.347,10.3768,371200.0
2006-08-11 15:35:00,17.43,17.44,17.4,17.41,484300.0,10.3708,10.3768,10.353,10.3589,484300.0
2006-08-11 15:40:00,17.41,17.42,17.4,17.4,435500.0,10.3589,10.3649,10.353,10.353,435500.0
2006-08-11 15:45:00,17.41,17.41,17.36,17.38,698000.0,10.3589,10.3589,10.3292,10.3411,698000.0
2006-08-11 15:50:00,17.37,17.39,17.37,17.39,791100.0,10.3351,10.347,10.3351,10.347,791100.0
2006-08-11 15:55:00,17.38,17.42,17.37,17.42,1709400.0,10.3411,10.3649,10.3351,10.3649,1709400.0
2006-08-14 09:30:00,17.54,17.61,17.54,17.59,1163400.0,10.4363,10.4779,10.4363,10.466,1163400.0
2006-08-14 09:35:00,17.59,17.6,17.53,17.54,459000.0,10.466,10.472,10.4303,10.4363,459000.0
2006-08-14 09:40:00,17.55,17.61,17.54,17.58,731100.0,10.4422,10.4779,10.4363,10.4601,731100.0
2006-08-14 09:45:00,17.58,17.59,17.55,17.58,552000.0,10.4601,10.466,10.4422,10.4601,552000.0
2006-08-14 09:50:00,17.59,17.64,17.58,17.64,1073300.0,10.466,10.4958,10.4601,10.4958,1073300.0
2006-08-14 09:55:00,17.64,17.64,17.58,17.61,686900.0,10.4958,10.4958,10.4601,10.4779,686900.0
2006-08-14 10:00:00,17.61,17.63,17.6,17.62,412000.0,10.4779,10.4898,10.472,10.4839,412000.0
2006-08-14 10:05:00,17.61,17.65,17.61,17.64,665400.0,10.4779,10.5017,10.4779,10.4958,665400.0
2006-08-14 10:10:00,17.64,17.67,17.55,17.67,747100.0,10.4958,10.5136,10.4422,10.5136,747100.0
2006-08-14 10:15:00,17.66,17.67,17.6,17.63,847500.0,10.5077,10.5136,10.472,10.4898,847500.0
2006-08-14 10:20:00,17.62,17.65,17.61,17.65,389200.0,10.4839,10.5017,10.4779,10.5017,389200.0
2006-08-14 10:25:00,17.64,17.65,17.62,17.64,235500.0,10.4958,10.5017,10.4839,10.4958,235500.0
2006-08-14 10:30:00,17.63,17.67,17.62,17.66,624400.0,10.4898,10.5136,10.4839,10.5077,624400.0
2006-08-14 10:35:00,17.66,17.67,17.65,17.65,255000.0,10.5077,10.5136,10.5017,10.5017,255000.0
2006-08-14 10:40:00,17.65,17.68,17.64,17.64,280300.0,10.5017,10.5196,10.4958,10.4958,280300.0
2006-08-14 10:45:00,17.64,17.67,17.63,17.66,331300.0,10.4958,10.5136,10.4898,10.5077,331300.0
2006-08-14 10:50:00,17.65,17.68,17.65,17.67,289200.0,10.5017,10.5196,10.5017,10.5136,289200.0
2006-08-14 10:55:00,17.67,17.68,17.65,17.67,317100.0,10.5136,10.5196,10.5017,10.5136,317100.0
2006-08-14 11:00:00,17.67,17.72,17.67,17.72,645300.0,10.5136,10.5434,10.5136,10.5434,645300.0
2006-08-14 11:05:00,17.71,17.77,17.67,17.76,911300.0,10.5374,10.5731,10.5136,10.5672,911300.0
2006-08-14 11:10:00,17.76,17.85,17.76,17.83,1364100.0,10.5672,10.6207,10.5672,10.6088,1364100.0
2006-08-14 11:15:00,17.82,17.87,17.8,17.82,2755800.0,10.6029,10.6326,10.591,10.6029,2755800.0
2006-08-14 11:20:00,17.82,17.86,17.82,17.84,693400.0,10.6029,10.6267,10.6029,10.6148,693400.0
2006-08-14 11:25:00,17.84,17.87,17.84,17.85,1360800.0,10.6148,10.6326,10.6148,10.6207,1360800.0
2006-08-14 11:30:00,17.85,17.86,17.83,17.84,861500.0,10.6207,10.6267,10.6088,10.6148,861500.0
2006-08-14 11:35:00,17.84,17.87,17.84,17.86,553300.0,10.6148,10.6326,10.6148,10.6267,553300.0
2006-08-14 11:40:00,17.86,17.89,17.85,17.88,913200.0,10.6267,10.6445,10.6207,10.6386,913200.0
2006-08-14 11:45:00,17.88,17.97,17.88,17.89,1598300.0,10.6386,10.6921,10.6386,10.6445,1598300.0
2006-08-14 11:50:00,17.89,17.96,17.89,17.96,938900.0,10.6445,10.6862,10.6445,10.6862,938900.0
2006-08-14 11:55:00,17.95,18.04,17.95,17.97,2167200.0,10.6802,10.7338,10.6802,10.6921,2167200.0
2006-08-14 12:00:00,17.97,18.02,17.97,17.98,977900.0,10.6921,10.7219,10.6921,10.6981,977900.0
2006-08-14 12:05:00,17.98,18.01,17.97,17.99,739200.0,10.6981,10.7159,10.6921,10.704,739200.0
2006-08-14 12:10:00,17.99,18.01,17.97,17.99,903100.0,10.704,10.7159,10.6921,10.704,903100.0
2006-08-14 12:15:00,17.98,18.02,17.96,17.98,1496800.0,10.6981,10.7219,10.6862,10.6981,1496800.0
2006-08-14 12:20:00,17.98,18.01,17.97,18.0,1128000.0,10.6981,10.7159,10.6921,10.71,1128000.0
2006-08-14 12:25:00,18.0,18.02,17.99,18.02,887800.0,10.71,10.7219,10.704,10.7219,887800.0
2006-08-14 12:30:00,18.01,18.01,17.99,18.0,430400.0,10.7159,10.7159,10.704,10.71,430400.0
2006-08-14 12:35:00,17.99,18.01,17.97,17.97,608200.0,10.704,10.7159,10.6921,10.6921,608200.0
2006-08-14 12:40:00,17.97,17.98,17.93,17.93,645900.0,10.6921,10.6981,10.6683,10.6683,645900.0
2006-08-14 12:45:00,17.93,17.97,17.9,17.96,468100.0,10.6683,10.6921,10.6505,10.6862,468100.0
2006-08-14 12:50:00,17.97,17.99,17.96,17.99,410600.0,10.6921,10.704,10.6862,10.704,410600.0
2006-08-14 12:55:00,17.98,18.01,17.98,17.98,777000.0,10.6981,10.7159,10.6981,10.6981,777000.0
2006-08-14 13:00:00,17.98,17.99,17.96,17.97,185200.0,10.6981,10.704,10.6862,10.6921,185200.0
2006-08-14 13:05:00,17.96,17.98,17.96,17.97,188400.0,10.6862,10.6981,10.6862,10.6921,188400.0
2006-08-14 13:10:00,17.97,17.98,17.94,17.96,378800.0,10.6921,10.6981,10.6743,10.6862,378800.0
2006-08-14 13:15:00,17.95,17.96,17.93,17.94,311300.0,10.6802,10.6862,10.6683,10.6743,311300.0
2006-08-14 13:20:00,17.93,17.94,17.9,17.93,841800.0,10.6683,10.6743,10.6505,10.6683,841800.0
2006-08-14 13:25:00,17.93,17.95,17.89,17.91,344700.0,10.6683,10.6802,10.6445,10.6564,344700.0
2006-08-14 13:30:00,17.91,17.95,17.9,17.95,509300.0,10.6564,10.6802,10.6505,10.6802,509300.0
2006-08-14 13:35:00,17.95,17.95,17.9,17.92,315400.0,10.6802,10.6802,10.6505,10.6624,315400.0
2006-08-14 13:40:00,17.92,17.95,17.92,17.93,320700.0,10.6624,10.6802,10.6624,10.6683,320700.0
2006-08-14 13:45:00,17.93,17.97,17.92,17.94,480300.0,10.6683,10.6921,10.6624,10.6743,480300.0
2006-08-14 13:50:00,17.94,17.96,17.92,17.94,723700.0,10.6743,10.6862,10.6624,10.6743,723700.0
2006-08-14 13:55:00,17.94,17.95,17.91,17.92,290500.0,10.6743,10.6802,10.6564,10.6624,290500.0
2006-08-14 14:00:00,17.92,17.96,17.89,17.91,848300.0,10.6624,10.6862,10.6445,10.6564,848300.0
2006-08-14 14:05:00,17.91,17.94,17.88,17.92,541800.0,10.6564,10.6743,10.6386,10.6624,541800.0
2006-08-14 14:10:00,17.92,17.92,17.85,17.85,947400.0,10.6624,10.6624,10.6207,10.6207,947400.0
2006-08-14 14:15:00,17.85,17.89,17.85,17.87,424200.0,10.6207,10.6445,10.6207,10.6326,424200.0
2006-08-14 14:20:00,17.86,17.9,17.83,17.86,605000.0,10.6267,10.6505,10.6088,10.6267,605000.0
2006-08-14 14:25:00,17.85,17.88,17.85,17.87,321700.0,10.6207,10.6386,10.6207,10.6326,321700.0
2006-08-14 14:30:00,17.87,17.9,17.86,17.89,644700.0,10.6326,10.6505,10.6267,10.6445,644700.0
2006-08-14 14:35:00,17.9,17.96,17.89,17.94,1153600.0,10.6505,10.6862,10.6445,10.6743,1153600.0
2006-08-14 14:40:00,17.95,17.95,17.93,17.94,478200.0,10.6802,10.6802,10.6683,10.6743,478200.0
2006-08-14 14:45:00,17.93,17.96,17.9,17.95,700700.0,10.6683,10.6862,10.6505,10.6802,700700.0
2006-08-14 14:50:00,17.95,17.96,17.87,17.88,1401600.0,10.6802,10.6862,10.6326,10.6386,1401600.0
2006-08-14 14:55:00,17.87,17.88,17.85,17.86,616900.0,10.6326,10.6386,10.6207,10.6267,616900.0
2006-08-14 15:00:00,17.86,17.9,17.81,17.83,553100.0,10.6267,10.6505,10.5969,10.6088,553100.0
2006-08-14 15:05:00,17.83,17.84,17.8,17.84,1114000.0,10.6088,10.6148,10.591,10.6148,1114000.0
2006-08-14 15:10:00,17.83,17.88,17.83,17.86,757100.0,10.6088,10.6386,10.6088,10.6267,757100.0
2006-08-14 15:15:00,17.87,17.89,17.83,17.84,1572200.0,10.6326,10.6445,10.6088,10.6148,1572200.0
2006-08-14 15:20:00,17.83,17.84,17.82,17.84,733800.0,10.6088,10.6148,10.6029,10.6148,733800.0
2006-08-14 15:25:00,17.83,17.86,17.83,17.84,627600.0,10.6088,10.6267,10.6088,10.6148,627600.0
2006-08-14 15:30:00,17.84,17.85,17.8,17.83,861100.0,10.6148,10.6207,10.591,10.6088,861100.0
2006-08-14 15:35:00,17.83,17.86,17.82,17.84,623700.0,10.6088,10.6267,10.6029,10.6148,623700.0
2006-08-14 15:40:00,17.83,17.86,17.83,17.84,618200.0,10.6088,10.6267,10.6088,10.6148,618200.0
2006-08-14 15:45:00,17.84,17.88,17.83,17.86,958300.0,10.6148,10.6386,10.6088,10.6267,958300.0
2006-08-14 15:50:00,17.86,17.86,17.84,17.85,1031400.0,10.6267,10.6267,10.6148,10.6207,1031400.0
2006-08-14 15:55:00,17.85,17.87,17.85,17.87,1557900.0,10.6207,10.6326,10.6207,10.6326,1557900.0
2006-08-15 09:30:00,18.17,18.18,18.1,18.14,2190200.0,10.8111,10.8171,10.7695,10.7933,2190200.0
2006-08-15 09:35:00,18.14,18.15,18.06,18.09,909300.0,10.7933,10.7992,10.7457,10.7635,909300.0
2006-08-15 09:40:00,18.09,18.15,18.02,18.03,2073800.0,10.7635,10.7992,10.7219,10.7278,2073800.0
2006-08-15 09:45:00,18.03,18.09,18.02,18.04,947200.0,10.7278,10.7635,10.7219,10.7338,947200.0
2006-08-15 09:50:00,18.05,18.05,17.95,17.95,918100.0,10.7397,10.7397,10.6802,10.6802,918100.0
2006-08-15 09:55:00,17.95,18.0,17.95,17.96,901700.0,10.6802,10.71,10.6802,10.6862,901700.0
2006-08-15 10:00:00,17.96,18.0,17.93,17.97,921800.0,10.6862,10.71,10.6683,10.6921,921800.0
2006-08-15 10:05:00,17.98,18.1,17.97,18.08,1254200.0,10.6981,10.7695,10.6921,10.7576,1254200.0
2006-08-15 10:10:00,18.08,18.09,18.05,18.07,497600.0,10.7576,10.7635,10.7397,10.7516,497600.0
2006-08-15 10:15:00,18.07,18.07,17.98,17.98,700900.0,10.7516,10.7516,10.6981,10.6981,700900.0
2006-08-15 10:20:00,17.98,18.0,17.98,17.99,599400.0,10.6981,10.71,10.6981,10.704,599400.0
2006-08-15 10:25:00,17.99,18.01,17.98,17.99,511700.0,10.704,10.7159,10.6981,10.704,511700.0
2006-08-15 10:30:00,17.99,18.04,17.99,18.03,489700.0,10.704,10.7338,10.704,10.7278,489700.0
2006-08-15 10:35:00,18.02,18.05,18.02,18.05,547100.0,10.7219,10.7397,10.7219,10.7397,547100.0
2006-08-15 10:40:00,18.05,18.14,18.05,18.13,1060400.0,10.7397,10.7933,10.7397,10.7873,1060400.0
2006-08-15 10:45:00,18.13,18.14,18.1,18.11,470400.0,10.7873,10.7933,10.7695,10.7754,470400.0
2006-08-15 10:50:00,18.11,18.15,18.11,18.13,1114800.0,10.7754,10.7992,10.7754,10.7873,1114800.0
2006-08-15 10:55:00,18.13,18.14,18.05,18.11,549900.0,10.7873,10.7933,10.7397,10.7754,549900.0
2006-08-15 11:00:00,18.1,18.15,18.09,18.15,866900.0,10.7695,10.7992,10.7635,10.7992,866900.0
2006-08-15 11:05:00,18.15,18.15,18.14,18.15,315000.0,10.7992,10.7992,10.7933,10.7992,315000.0
2006-08-15 11:10:00,18.14,18.15,18.12,18.13,335700.0,10.7933,10.7992,10.7814,10.7873,335700.0
2006-08-15 11:15:00,18.14,18.14,18.12,18.12,228800.0,10.7933,10.7933,10.7814,10.7814,228800.0
2006-08-15 11:20:00,18.12,18.13,18.09,18.11,456500.0,10.7814,10.7873,10.7635,10.7754,456500.0
2006-08-15 11:25:00,18.11,18.12,18.09,18.1,367600.0,10.7754,10.7814,10.7635,10.7695,367600.0
2006-08-15 11:30:00,18.1,18.11,18.05,18.05,615300.0,10.7695,10.7754,10.7397,10.7397,615300.0
2006-08-15 11:35:00,18.05,18.11,18.04,18.11,491100.0,10.7397,10.7754,10.7338,10.7754,491100.0
2006-08-15 11:40:00,18.1,18.13,18.09,18.11,467400.0,10.7695,10.7873,10.7635,10.7754,467400.0
2006-08-15 11:45:00,18.11,18.14,18.11,18.12,595700.0,10.7754,10.7933,10.7754,10.7814,595700.0
2006-08-15 11:50:00,18.12,18.14,18.09,18.1,662200.0,10.7814,10.7933,10.7635,10.7695,662200.0
2006-08-15 11:55:00,18.1,18.12,18.08,18.1,517500.0,10.7695,10.7814,10.7576,10.7695,517500.0
2006-08-15 12:00:00,18.1,18.14,18.09,18.09,473000.0,10.7695,10.7933,10.7635,10.7635,473000.0
2006-08-15 12:05:00,18.09,18.1,18.07,18.08,152500.0,10.7635,10.7695,10.7516,10.7576,152500.0
2006-08-15 12:10:00,18.07,18.1,18.07,18.09,198800.0,10.7516,10.7695,10.7516,10.7635,198800.0
2006-08-15 12:15:00,18.08,18.08,18.05,18.07,332400.0,10.7576,10.7576,10.7397,10.7516,332400.0
2006-08-15 12:20:00,18.06,18.08,18.05,18.08,197100.0,10.7457,10.7576,10.7397,10.7576,197100.0
2006-08-15 12:25:00,18.08,18.08,18.04,18.05,305700.0,10.7576,10.7576,10.7338,10.7397,305700.0
2006-08-15 12:30:00,18.04,18.05,18.04,18.04,182500.0,10.7338,10.7397,10.7338,10.7338,182500.0
2006-08-15 12:35:00,18.04,18.06,18.04,18.05,118300.0,10.7338,10.7457,10.7338,10.7397,118300.0
2006-08-15 12:40:00,18.06,18.07,18.01,18.03,658800.0,10.7457,10.7516,10.7159,10.7278,658800.0
2006-08-15 12:45:00,18.02,18.05,17.97,18.0,823400.0,10.7219,10.7397,10.6921,10.71,823400.0
2006-08-15 12:50:00,18.01,18.04,17.99,18.04,505100.0,10.7159,10.7338,10.704,10.7338,505100.0
2006-08-15 12:55:00,18.04,18.05,18.01,18.04,432600.0,10.7338,10.7397,10.7159,10.7338,432600.0
2006-08-15 13:00:00,18.04,18.04,18.01,18.01,203000.0,10.7338,10.7338,10.7159,10.7159,203000.0
2006-08-15 13:05:00,18.01,18.02,17.99,18.0,344500.0,10.7159,10.7219,10.704,10.71,344500.0
2006-08-15 13:10:00,17.99,18.01,17.97,18.01,554100.0,10.704,10.7159,10.6921,10.7159,554100.0
2006-08-15 13:15:00,18.0,18.01,17.95,17.98,532500.0,10.71,10.7159,10.6802,10.6981,532500.0
2006-08-15 13:20:00,17.99,18.03,17.98,18.01,363400.0,10.704,10.7278,10.6981,10.7159,363400.0
2006-08-15 13:25:00,18.02,18.02,17.99,17.99,275000.0,10.7219,10.7219,10.704,10.704,275000.0
2006-08-15 13:30:00,18.0,18.04,17.99,18.03,223600.0,10.71,10.7338,10.704,10.7278,223600.0
2006-08-15 13:35:00,18.03,18.04,18.02,18.02,238900.0,10.7278,10.7338,10.7219,10.7219,238900.0
2006-08-15 13:40:00,18.02,18.04,18.02,18.04,143900.0,10.7219,10.7338,10.7219,10.7338,143900.0
2006-08-15 13:45:00,18.04,18.05,18.03,18.04,298100.0,10.7338,10.7397,10.7278,10.7338,298100.0
2006-08-15 13:50:00,18.03,18.04,18.03,18.03,111200.0,10.7278,10.7338,10.7278,10.7278,111200.0
2006-08-15 13:55:00,18.03,18.04,18.03,18.03,122000.0,10.7278,10.7338,10.7278,10.7278,122000.0
2006-08-15 14:00:00,18.03,18.04,17.98,18.01,1087700.0,10.7278,10.7338,10.6981,10.7159,1087700.0
2006-08-15 14:05:00,18.01,18.03,17.99,18.0,294800.0,10.7159,10.7278,10.704,10.71,294800.0
2006-08-15 14:10:00,18.0,18.03,17.99,18.0,366000.0,10.71,10.7278,10.704,10.71,366000.0
2006-08-15 14:15:00,18.01,18.01,17.99,18.01,266500.0,10.7159,10.7159,10.704,10.7159,266500.0
2006-08-15 14:20:00,18.01,18.05,17.99,18.04,543600.0,10.7159,10.7397,10.704,10.7338,543600.0
2006-08-15 14:25:00,18.05,18.05,18.01,18.01,435700.0,10.7397,10.7397,10.7159,10.7159,435700.0
2006-08-15 14:30:00,18.01,18.01,17.98,17.98,338900.0,10.7159,10.7159,10.6981,10.6981,338900.0
2006-08-15 14:35:00,17.98,18.02,17.98,18.0,516600.0,10.6981,10.7219,10.6981,10.71,516600.0
2006-08-15 14:40:00,18.0,18.02,18.0,18.01,228600.0,10.71,10.7219,10.71,10.7159,228600.0
2006-08-15 14:45:00,18.02,18.07,18.01,18.06,458700.0,10.7219,10.7516,10.7159,10.7457,458700.0
2006-08-15 14:50:00,18.07,18.07,18.04,18.05,755700.0,10.7516,10.7516,10.7338,10.7397,755700.0
2006-08-15 14:55:00,18.05,18.08,18.04,18.08,501000.0,10.7397,10.7576,10.7338,10.7576,501000.0
2006-08-15 15:00:00,18.08,18.09,18.06,18.06,352700.0,10.7576,10.7635,10.7457,10.7457,352700.0
2006-08-15 15:05:00,18.07,18.1,18.06,18.09,477700.0,10.7516,10.7695,10.7457,10.7635,477700.0
2006-08-15 15:10:00,18.1,18.1,18.06,18.06,321100.0,10.7695,10.7695,10.7457,10.7457,321100.0
2006-08-15 15:15:00,18.07,18.07,18.04,18.04,369100.0,10.7516,10.7516,10.7338,10.7338,369100.0
2006-08-15 15:20:00,18.04,18.06,18.03,18.04,402800.0,10.7338,10.7457,10.7278,10.7338,402800.0
2006-08-15 15:25:00,18.03,18.13,18.03,18.13,1268700.0,10.7278,10.7873,10.7278,10.7873,1268700.0
2006-08-15 15:30:00,18.13,18.16,18.12,18.12,1407700.0,10.7873,10.8052,10.7814,10.7814,1407700.0
2006-08-15 15:35:00,18.13,18.13,18.1,18.1,722900.0,10.7873,10.7873,10.7695,10.7695,722900.0
2006-08-15 15:40:00,18.1,18.14,18.1,18.12,1216000.0,10.7695,10.7933,10.7695,10.7814,1216000.0
2006-08-15 15:45:00,18.12,18.15,18.12,18.14,1268700.0,10.7814,10.7992,10.7814,10.7933,1268700.0
2006-08-15 15:50:00,18.15,18.15,18.11,18.11,938700.0,10.7992,10.7992,10.7754,10.7754,938700.0
2006-08-15 15:55:00,18.11,18.15,18.09,18.13,2396100.0,10.7754,10.7992,10.7635,10.7873,2396100.0
2006-08-16 09:30:00,18.27,18.39,18.13,18.15,3508800.0,10.8706,10.942,10.7873,10.7992,3508800.0
2006-08-16 09:35:00,18.15,18.31,18.15,18.31,1313100.0,10.7992,10.8944,10.7992,10.8944,1313100.0
2006-08-16 09:40:00,18.31,18.34,18.23,18.26,1811600.0,10.8944,10.9123,10.8468,10.8647,1811600.0
2006-08-16 09:45:00,18.26,18.29,18.25,18.25,1295800.0,10.8647,10.8825,10.8587,10.8587,1295800.0
2006-08-16 09:50:00,18.25,18.3,18.22,18.29,1018800.0,10.8587,10.8885,10.8409,10.8825,1018800.0
2006-08-16 09:55:00,18.29,18.29,18.24,18.25,847300.0,10.8825,10.8825,10.8528,10.8587,847300.0
2006-08-16 10:00:00,18.25,18.31,18.25,18.27,636600.0,10.8587,10.8944,10.8587,10.8706,636600.0
2006-08-16 10:05:00,18.27,18.29,18.25,18.25,894400.0,10.8706,10.8825,10.8587,10.8587,894400.0
2006-08-16 10:10:00,18.26,18.3,18.25,18.29,605300.0,10.8647,10.8885,10.8587,10.8825,605300.0
2006-08-16 10:15:00,18.3,18.3,18.25,18.26,771300.0,10.8885,10.8885,10.8587,10.8647,771300.0
2006-08-16 10:20:00,18.25,18.26,18.18,18.22,1146700.0,10.8587,10.8647,10.8171,10.8409,1146700.0
2006-08-16 10:25:00,18.23,18.28,18.22,18.26,1011600.0,10.8468,10.8766,10.8409,10.8647,1011600.0
2006-08-16 10:30:00,18.27,18.28,18.25,18.28,390400.0,10.8706,10.8766,10.8587,10.8766,390400.0
2006-08-16 10:35:00,18.27,18.32,18.27,18.28,954700.0,10.8706,10.9004,10.8706,10.8766,954700.0
2006-08-16 10:40:00,18.29,18.38,18.28,18.38,1245900.0,10.8825,10.9361,10.8766,10.9361,1245900.0
2006-08-16 10:45:00,18.38,18.38,18.34,18.36,887200.0,10.9361,10.9361,10.9123,10.9242,887200.0
2006-08-16 10:50:00,18.36,18.37,18.34,18.36,649900.0,10.9242,10.9301,10.9123,10.9242,649900.0
2006-08-16 10:55:00,18.36,18.37,18.35,18.35,597300.0,10.9242,10.9301,10.9182,10.9182,597300.0
2006-08-16 11:00:00,18.35,18.37,18.33,18.34,701400.0,10.9182,10.9301,10.9063,10.9123,701400.0
2006-08-16 11:05:00,18.34,18.38,18.34,18.35,558200.0,10.9123,10.9361,10.9123,10.9182,558200.0
2006-08-16 11:10:00,18.35,18.37,18.33,18.36,322400.0,10.9182,10.9301,10.9063,10.9242,322400.0
2006-08-16 11:15:00,18.36,18.37,18.35,18.36,328900.0,10.9242,10.9301,10.9182,10.9242,328900.0
2006-08-16 11:20:00,18.35,18.36,18.29,18.3,718600.0,10.9182,10.9242,10.8825,10.8885,718600.0
2006-08-16 11:25:00,18.3,18.33,18.29,18.32,308600.0,10.8885,10.9063,10.8825,10.9004,308600.0
2006-08-16 11:30:00,18.33,18.36,18.32,18.36,492600.0,10.9063,10.9242,10.9004,10.9242,492600.0
2006-08-16 11:35:00,18.36,18.37,18.34,18.36,425300.0,10.9242,10.9301,10.9123,10.9242,425300.0
2006-08-16 11:40:00,18.35,18.41,18.35,18.4,869500.0,10.9182,10.9539,10.9182,10.948,869500.0
2006-08-16 11:45:00,18.4,18.47,18.39,18.46,1127600.0,10.948,10.9896,10.942,10.9837,1127600.0
2006-08-16 11:50:00,18.46,18.47,18.42,18.42,652200.0,10.9837,10.9896,10.9599,10.9599,652200.0
2006-08-16 11:55:00,18.42,18.47,18.39,18.46,688500.0,10.9599,10.9896,10.942,10.9837,688500.0
2006-08-16 12:00:00,18.46,18.47,18.41,18.42,508600.0,10.9837,10.9896,10.9539,10.9599,508600.0
2006-08-16 12:05:00,18.42,18.45,18.41,18.45,486700.0,10.9599,10.9777,10.9539,10.9777,486700.0
2006-08-16 12:10:00,18.45,18.49,18.45,18.47,749100.0,10.9777,11.0015,10.9777,10.9896,749100.0
2006-08-16 12:15:00,18.47,18.49,18.46,18.48,767600.0,10.9896,11.0015,10.9837,10.9956,767600.0
2006-08-16 12:20:00,18.48,18.48,18.42,18.43,717900.0,10.9956,10.9956,10.9599,10.9658,717900.0
2006-08-16 12:25:00,18.42,18.45,18.36,18.4,683000.0,10.9599,10.9777,10.9242,10.948,683000.0
2006-08-16 12:30:00,18.4,18.44,18.39,18.43,427500.0,10.948,10.9718,10.942,10.9658,427500.0
2006-08-16 12:35:00,18.44,18.48,18.43,18.44,370600.0,10.9718,10.9956,10.9658,10.9718,370600.0
2006-08-16 12:40:00,18.45,18.48,18.45,18.46,325600.0,10.9777,10.9956,10.9777,10.9837,325600.0
2006-08-16 12:45:00,18.46,18.48,18.41,18.42,479900.0,10.9837,10.9956,10.9539,10.9599,479900.0
2006-08-16 12:50:00,18.42,18.42,18.36,18.36,1041200.0,10.9599,10.9599,10.9242,10.9242,1041200.0
2006-08-16 12:55:00,18.36,18.37,18.31,18.35,1419000.0,10.9242,10.9301,10.8944,10.9182,1419000.0
2006-08-16 13:00:00,18.35,18.36,18.3,18.34,715800.0,10.9182,10.9242,10.8885,10.9123,715800.0
2006-08-16 13:05:00,18.35,18.39,18.31,18.38,562000.0,10.9182,10.942,10.8944,10.9361,562000.0
2006-08-16 13:10:00,18.38,18.42,18.38,18.39,602400.0,10.9361,10.9599,10.9361,10.942,602400.0
2006-08-16 13:15:00,18.4,18.4,18.38,18.39,285000.0,10.948,10.948,10.9361,10.942,285000.0
2006-08-16 13:20:00,18.39,18.4,18.36,18.36,256500.0,10.942,10.948,10.9242,10.9242,256500.0
2006-08-16 13:25:00,18.37,18.37,18.31,18.35,472600.0,10.9301,10.9301,10.8944,10.9182,472600.0
2006-08-16 13:30:00,18.34,18.38,18.32,18.36,537400.0,10.9123,10.9361,10.9004,10.9242,537400.0
2006-08-16 13:35:00,18.36,18.39,18.35,18.38,274500.0,10.9242,10.942,10.9182,10.9361,274500.0
2006-08-16 13:40:00,18.38,18.4,18.38,18.39,195300.0,10.9361,10.948,10.9361,10.942,195300.0
2006-08-16 13:45:00,18.39,18.42,18.38,18.42,185300.0,10.942,10.9599,10.9361,10.9599,185300.0
2006-08-16 13:50:00,18.41,18.42,18.39,18.39,329700.0,10.9539,10.9599,10.942,10.942,329700.0
2006-08-16 13:55:00,18.4,18.41,18.36,18.36,380700.0,10.948,10.9539,10.9242,10.9242,380700.0
2006-08-16 14:00:00,18.37,18.39,18.36,18.36,438800.0,10.9301,10.942,10.9242,10.9242,438800.0
2006-08-16 14:05:00,18.36,18.37,18.34,18.37,395600.0,10.9242,10.9301,10.9123,10.9301,395600.0
2006-08-16 14:10:00,18.36,18.41,18.36,18.4,529900.0,10.9242,10.9539,10.9242,10.948,529900.0
2006-08-16 14:15:00,18.4,18.46,18.39,18.41,1202200.0,10.948,10.9837,10.942,10.9539,1202200.0
2006-08-16 14:20:00,18.41,18.42,18.4,18.41,309600.0,10.9539,10.9599,10.948,10.9539,309600.0
2006-08-16 14:25:00,18.41,18.43,18.4,18.41,385300.0,10.9539,10.9658,10.948,10.9539,385300.0
2006-08-16 14:30:00,18.4,18.46,18.4,18.44,645300.0,10.948,10.9837,10.948,10.9718,645300.0
2006-08-16 14:35:00,18.44,18.48,18.44,18.48,733300.0,10.9718,10.9956,10.9718,10.9956,733300.0
2006-08-16 14:40:00,18.49,18.49,18.46,18.48,675300.0,11.0015,11.0015,10.9837,10.9956,675300.0
2006-08-16 14:45:00,18.48,18.48,18.44,18.44,901500.0,10.9956,10.9956,10.9718,10.9718,901500.0
2006-08-16 14:50:00,18.44,18.48,18.44,18.47,575000.0,10.9718,10.9956,10.9718,10.9896,575000.0
2006-08-16 14:55:00,18.46,18.5,18.46,18.49,754500.0,10.9837,11.0075,10.9837,11.0015,754500.0
2006-08-16 15:00:00,18.49,18.52,18.45,18.5,1240300.0,11.0015,11.0194,10.9777,11.0075,1240300.0
2006-08-16 15:05:00,18.5,18.57,18.5,18.56,1686900.0,11.0075,11.0491,11.0075,11.0432,1686900.0
2006-08-16 15:10:00,18.55,18.6,18.55,18.6,1193500.0,11.0372,11.067,11.0372,11.067,1193500.0
2006-08-16 15:15:00,18.6,18.65,18.59,18.61,2174200.0,11.067,11.0967,11.061,11.0729,2174200.0
2006-08-16 15:20:00,18.61,18.62,18.58,18.58,856000.0,11.0729,11.0789,11.0551,11.0551,856000.0
2006-08-16 15:25:00,18.58,18.61,18.56,18.56,830700.0,11.0551,11.0729,11.0432,11.0432,830700.0
2006-08-16 15:30:00,18.56,18.65,18.56,18.63,1177200.0,11.0432,11.0967,11.0432,11.0848,1177200.0
2006-08-16 15:35:00,18.64,18.66,18.63,18.66,1282700.0,11.0908,11.1027,11.0848,11.1027,1282700.0
2006-08-16 15:40:00,18.66,18.69,18.63,18.63,1044100.0,11.1027,11.1205,11.0848,11.0848,1044100.0
2006-08-16 15:45:00,18.63,18.65,18.58,18.59,1048400.0,11.0848,11.0967,11.0551,11.061,1048400.0
2006-08-16 15:50:00,18.59,18.59,18.54,18.55,1685000.0,11.061,11.061,11.0313,11.0372,1685000.0
2006-08-16 15:55:00,18.56,18.65,18.55,18.65,2257000.0,11.0432,11.0967,11.0372,11.0967,2257000.0
2006-08-17 09:30:00,18.68,18.68,18.42,18.48,3168800.0,11.1146,11.1146,10.9599,10.9956,3168800.0
2006-08-17 09:35:00,18.48,18.56,18.35,18.4,2137100.0,10.9956,11.0432,10.9182,10.948,2137100.0
2006-08-17 09:40:00,18.41,18.5,18.27,18.49,1491300.0,10.9539,11.0075,10.8706,11.0015,1491300.0
2006-08-17 09:45:00,18.5,18.53,18.47,18.49,904900.0,11.0075,11.0253,10.9896,11.0015,904900.0
2006-08-17 09:50:00,18.49,18.49,18.41,18.41,1107100.0,11.0015,11.0015,10.9539,10.9539,1107100.0
2006-08-17 09:55:00,18.41,18.63,18.34,18.41,1305700.0,10.9539,11.0848,10.9123,10.9539,1305700.0
2006-08-17 10:00:00,18.4,18.54,18.4,18.52,1388700.0,10.948,11.0313,10.948,11.0194,1388700.0
2006-08-17 10:05:00,18.53,18.55,18.48,18.48,1253000.0,11.0253,11.0372,10.9956,10.9956,1253000.0
2006-08-17 10:10:00,18.48,18.52,18.46,18.49,1066800.0,10.9956,11.0194,10.9837,11.0015,1066800.0
2006-08-17 10:15:00,18.49,18.52,18.45,18.46,536900.0,11.0015,11.0194,10.9777,10.9837,536900.0
2006-08-17 10:20:00,18.46,18.5,18.45,18.48,544600.0,10.9837,11.0075,10.9777,10.9956,544600.0
2006-08-17 10:25:00,18.48,18.53,18.46,18.5,1096700.0,10.9956,11.0253,10.9837,11.0075,1096700.0
2006-08-17 10:30:00,18.5,18.52,18.45,18.51,894000.0,11.0075,11.0194,10.9777,11.0134,894000.0
2006-08-17 10:35:00,18.51,18.54,18.48,18.53,762200.0,11.0134,11.0313,10.9956,11.0253,762200.0
2006-08-17 10:40:00,18.53,18.53,18.48,18.52,630500.0,11.0253,11.0253,10.9956,11.0194,630500.0
2006-08-17 10:45:00,18.53,18.54,18.52,18.52,486400.0,11.0253,11.0313,11.0194,11.0194,486400.0
2006-08-17 10:50:00,18.52,18.55,18.52,18.54,593400.0,11.0194,11.0372,11.0194,11.0313,593400.0
2006-08-17 10:55:00,18.54,18.59,18.53,18.59,809000.0,11.0313,11.061,11.0253,11.061,809000.0
2006-08-17 11:00:00,18.58,18.59,18.53,18.58,633500.0,11.0551,11.061,11.0253,11.0551,633500.0
2006-08-17 11:05:00,18.57,18.59,18.56,18.56,491700.0,11.0491,11.061,11.0432,11.0432,491700.0
2006-08-17 11:10:00,18.56,18.56,18.53,18.54,393600.0,11.0432,11.0432,11.0253,11.0313,393600.0
2006-08-17 11:15:00,18.54,18.57,18.52,18.54,945200.0,11.0313,11.0491,11.0194,11.0313,945200.0
2006-08-17 11:20:00,18.53,18.56,18.52,18.54,493700.0,11.0253,11.0432,11.0194,11.0313,493700.0
2006-08-17 11:25:00,18.55,18.55,18.51,18.54,502000.0,11.0372,11.0372,11.0134,11.0313,502000.0
2006-08-17 11:30:00,18.53,18.57,18.53,18.54,405800.0,11.0253,11.0491,11.0253,11.0313,405800.0
2006-08-17 11:35:00,18.55,18.57,18.54,18.55,412500.0,11.0372,11.0491,11.0313,11.0372,412500.0
2006-08-17 11:40:00,18.56,18.59,18.54,18.58,387300.0,11.0432,11.061,11.0313,11.0551,387300.0
2006-08-17 11:45:00,18.58,18.63,18.56,18.62,941400.0,11.0551,11.0848,11.0432,11.0789,941400.0
2006-08-17 11:50:00,18.62,18.66,18.6,18.65,1694900.0,11.0789,11.1027,11.067,11.0967,1694900.0
2006-08-17 11:55:00,18.65,18.65,18.59,18.62,1260900.0,11.0967,11.0967,11.061,11.0789,1260900.0
2006-08-17 12:00:00,18.61,18.65,18.57,18.59,1673700.0,11.0729,11.0967,11.0491,11.061,1673700.0
2006-08-17 12:05:00,18.59,18.6,18.56,18.57,777000.0,11.061,11.067,11.0432,11.0491,777000.0
2006-08-17 12:10:00,18.57,18.6,18.57,18.58,374000.0,11.0491,11.067,11.0491,11.0551,374000.0
2006-08-17 12:15:00,18.59,18.62,18.58,18.59,796100.0,11.061,11.0789,11.0551,11.061,796100.0
2006-08-17 12:20:00,18.59,18.6,18.56,18.56,896200.0,11.061,11.067,11.0432,11.0432,896200.0
2006-08-17 12:25:00,18.56,18.57,18.56,18.56,381300.0,11.0432,11.0491,11.0432,11.0432,381300.0
2006-08-17 12:30:00,18.57,18.58,18.56,18.57,852400.0,11.0491,11.0551,11.0432,11.0491,852400.0
2006-08-17 12:35:00,18.57,18.58,18.57,18.58,721800.0,11.0491,11.0551,11.0491,11.0551,721800.0
2006-08-17 12:40:00,18.57,18.58,18.57,18.58,413800.0,11.0491,11.0551,11.0491,11.0551,413800.0
2006-08-17 12:45:00,18.57,18.6,18.57,18.6,197500.0,11.0491,11.067,11.0491,11.067,197500.0
2006-08-17 12:50:00,18.6,18.6,18.59,18.59,90500.0,11.067,11.067,11.061,11.061,90500.0
2006-08-17 12:55:00,18.59,18.6,18.58,18.59,224500.0,11.061,11.067,11.0551,11.061,224500.0
2006-08-17 13:00:00,18.59,18.59,18.57,18.58,450400.0,11.061,11.061,11.0491,11.0551,450400.0
2006-08-17 13:05:00,18.58,18.6,18.57,18.6,152500.0,11.0551,11.067,11.0491,11.067,152500.0
2006-08-17 13:10:00,18.59,18.6,18.59,18.6,526600.0,11.061,11.067,11.061,11.067,526600.0
2006-08-17 13:15:00,18.6,18.65,18.59,18.65,724500.0,11.067,11.0967,11.061,11.0967,724500.0
2006-08-17 13:20:00,18.64,18.7,18.64,18.68,834900.0,11.0908,11.1265,11.0908,11.1146,834900.0
2006-08-17 13:25:00,18.68,18.69,18.61,18.64,431600.0,11.1146,11.1205,11.0729,11.0908,431600.0
2006-08-17 13:30:00,18.64,18.65,18.57,18.57,943100.0,11.0908,11.0967,11.0491,11.0491,943100.0
2006-08-17 13:35:00,18.57,18.59,18.56,18.57,625900.0,11.0491,11.061,11.0432,11.0491,625900.0
2006-08-17 13:40:00,18.57,18.59,18.54,18.59,457300.0,11.0491,11.061,11.0313,11.061,457300.0
2006-08-17 13:45:00,18.59,18.6,18.58,18.59,490000.0,11.061,11.067,11.0551,11.061,490000.0
2006-08-17 13:50:00,18.59,18.59,18.52,18.52,910900.0,11.061,11.061,11.0194,11.0194,910900.0
2006-08-17 13:55:00,18.53,18.53,18.5,18.52,807600.0,11.0253,11.0253,11.0075,11.0194,807600.0
2006-08-17 14:00:00,18.52,18.53,18.5,18.5,715800.0,11.0194,11.0253,11.0075,11.0075,715800.0
2006-08-17 14:05:00,18.5,18.52,18.47,18.48,945700.0,11.0075,11.0194,10.9896,10.9956,945700.0
2006-08-17 14:10:00,18.48,18.49,18.45,18.47,876300.0,10.9956,11.0015,10.9777,10.9896,876300.0
2006-08-17 14:15:00,18.47,18.49,18.45,18.47,1441500.0,10.9896,11.0015,10.9777,10.9896,1441500.0
2006-08-17 14:20:00,18.47,18.52,18.45,18.46,426800.0,10.9896,11.0194,10.9777,10.9837,426800.0
2006-08-17 14:25:00,18.45,18.47,18.45,18.46,518800.0,10.9777,10.9896,10.9777,10.9837,518800.0
2006-08-17 14:30:00,18.47,18.47,18.44,18.46,843200.0,10.9896,10.9896,10.9718,10.9837,843200.0
2006-08-17 14:35:00,18.46,18.49,18.45,18.49,706800.0,10.9837,11.0015,10.9777,11.0015,706800.0
2006-08-17 14:40:00,18.49,18.52,18.48,18.51,752700.0,11.0015,11.0194,10.9956,11.0134,752700.0
2006-08-17 14:45:00,18.5,18.51,18.49,18.49,370600.0,11.0075,11.0134,11.0015,11.0015,370600.0
2006-08-17 14:50:00,18.49,18.54,18.49,18.5,863900.0,11.0015,11.0313,11.0015,11.0075,863900.0
2006-08-17 14:55:00,18.5,18.53,18.47,18.51,1122100.0,11.0075,11.0253,10.9896,11.0134,1122100.0
2006-08-17 15:00:00,18.51,18.53,18.48,18.5,364000.0,11.0134,11.0253,10.9956,11.0075,364000.0
2006-08-17 15:05:00,18.5,18.56,18.49,18.55,695100.0,11.0075,11.0432,11.0015,11.0372,695100.0
2006-08-17 15:10:00,18.56,18.56,18.54,18.55,193500.0,11.0432,11.0432,11.0313,11.0372,193500.0
2006-08-17 15:15:00,18.54,18.55,18.5,18.53,465900.0,11.0313,11.0372,11.0075,11.0253,465900.0
2006-08-17 15:20:00,18.52,18.56,18.51,18.53,496100.0,11.0194,11.0432,11.0134,11.0253,496100.0
2006-08-17 15:25:00,18.53,18.54,18.5,18.51,449500.0,11.0253,11.0313,11.0075,11.0134,449500.0
2006-08-17 15:30:00,18.51,18.52,18.5,18.5,679200.0,11.0134,11.0194,11.0075,11.0075,679200.0
2006-08-17 15:35:00,18.5,18.55,18.5,18.55,577300.0,11.0075,11.0372,11.0075,11.0372,577300.0
2006-08-17 15:40:00,18.55,18.57,18.52,18.56,1316700.0,11.0372,11.0491,11.0194,11.0432,1316700.0
2006-08-17 15:45:00,18.56,18.57,18.54,18.56,751900.0,11.0432,11.0491,11.0313,11.0432,751900.0
2006-08-17 15:50:00,18.56,18.56,18.51,18.52,1129500.0,11.0432,11.0432,11.0134,11.0194,1129500.0
2006-08-17 15:55:00,18.53,18.57,18.52,18.56,1397800.0,11.0253,11.0491,11.0194,11.0432,1397800.0
2006-08-18 09:30:00,18.4,18.53,18.36,18.46,7622000.0,10.948,11.0253,10.9242,10.9837,7622000.0
2006-08-18 09:35:00,18.46,18.5,18.4,18.41,891100.0,10.9837,11.0075,10.948,10.9539,891100.0
2006-08-18 09:40:00,18.41,18.47,18.38,18.46,1537400.0,10.9539,10.9896,10.9361,10.9837,1537400.0
2006-08-18 09:45:00,18.46,18.48,18.41,18.41,468000.0,10.9837,10.9956,10.9539,10.9539,468000.0
2006-08-18 09:50:00,18.42,18.44,18.37,18.41,1140900.0,10.9599,10.9718,10.9301,10.9539,1140900.0
2006-08-18 09:55:00,18.4,18.41,18.33,18.35,1290100.0,10.948,10.9539,10.9063,10.9182,1290100.0
2006-08-18 10:00:00,18.35,18.44,18.35,18.39,831500.0,10.9182,10.9718,10.9182,10.942,831500.0
2006-08-18 10:05:00,18.38,18.39,18.33,18.39,1189200.0,10.9361,10.942,10.9063,10.942,1189200.0
2006-08-18 10:10:00,18.39,18.4,18.34,18.37,759300.0,10.942,10.948,10.9123,10.9301,759300.0
2006-08-18 10:15:00,18.37,18.42,18.36,18.42,1155000.0,10.9301,10.9599,10.9242,10.9599,1155000.0
2006-08-18 10:20:00,18.42,18.44,18.4,18.4,485600.0,10.9599,10.9718,10.948,10.948,485600.0
2006-08-18 10:25:00,18.4,18.43,18.39,18.41,695200.0,10.948,10.9658,10.942,10.9539,695200.0
2006-08-18 10:30:00,18.42,18.45,18.42,18.43,353200.0,10.9599,10.9777,10.9599,10.9658,353200.0
2006-08-18 10:35:00,18.43,18.46,18.41,18.46,416600.0,10.9658,10.9837,10.9539,10.9837,416600.0
2006-08-18 10:40:00,18.46,18.47,18.43,18.43,1162600.0,10.9837,10.9896,10.9658,10.9658,1162600.0
2006-08-18 10:45:00,18.43,18.43,18.41,18.43,450600.0,10.9658,10.9658,10.9539,10.9658,450600.0
2006-08-18 10:50:00,18.42,18.43,18.39,18.4,661900.0,10.9599,10.9658,10.942,10.948,661900.0
2006-08-18 10:55:00,18.4,18.41,18.38,18.38,868800.0,10.948,10.9539,10.9361,10.9361,868800.0
2006-08-18 11:00:00,18.39,18.41,18.38,18.4,551400.0,10.942,10.9539,10.9361,10.948,551400.0
2006-08-18 11:05:00,18.4,18.4,18.38,18.38,774400.0,10.948,10.948,10.9361,10.9361,774400.0
2006-08-18 11:10:00,18.39,18.39,18.36,18.37,543200.0,10.942,10.942,10.9242,10.9301,543200.0
2006-08-18 11:15:00,18.37,18.38,18.36,18.38,372300.0,10.9301,10.9361,10.9242,10.9361,372300.0
2006-08-18 11:20:00,18.38,18.38,18.36,18.37,867200.0,10.9361,10.9361,10.9242,10.9301,867200.0
2006-08-18 11:25:00,18.37,18.38,18.36,18.37,420000.0,10.9301,10.9361,10.9242,10.9301,420000.0
2006-08-18 11:30:00,18.37,18.39,18.36,18.37,3054000.0,10.9301,10.942,10.9242,10.9301,3054000.0
2006-08-18 11:35:00,18.38,18.39,18.37,18.37,643300.0,10.9361,10.942,10.9301,10.9301,643300.0
2006-08-18 11:40:00,18.38,18.39,18.37,18.37,454800.0,10.9361,10.942,10.9301,10.9301,454800.0
2006-08-18 11:45:00,18.37,18.38,18.36,18.38,601800.0,10.9301,10.9361,10.9242,10.9361,601800.0
2006-08-18 11:50:00,18.37,18.38,18.35,18.36,698400.0,10.9301,10.9361,10.9182,10.9242,698400.0
2006-08-18 11:55:00,18.35,18.36,18.34,18.35,360000.0,10.9182,10.9242,10.9123,10.9182,360000.0
2006-08-18 12:00:00,18.35,18.38,18.35,18.37,253000.0,10.9182,10.9361,10.9182,10.9301,253000.0
2006-08-18 12:05:00,18.38,18.39,18.37,18.37,589200.0,10.9361,10.942,10.9301,10.9301,589200.0
2006-08-18 12:10:00,18.37,18.38,18.35,18.35,355500.0,10.9301,10.9361,10.9182,10.9182,355500.0
2006-08-18 12:15:00,18.35,18.38,18.35,18.38,387200.0,10.9182,10.9361,10.9182,10.9361,387200.0
2006-08-18 12:20:00,18.38,18.39,18.37,18.37,564000.0,10.9361,10.942,10.9301,10.9301,564000.0
2006-08-18 12:25:00,18.37,18.4,18.37,18.4,829600.0,10.9301,10.948,10.9301,10.948,829600.0
2006-08-18 12:30:00,18.4,18.42,18.38,18.4,439300.0,10.948,10.9599,10.9361,10.948,439300.0
2006-08-18 12:35:00,18.4,18.41,18.39,18.39,129100.0,10.948,10.9539,10.942,10.942,129100.0
2006-08-18 12:40:00,18.39,18.42,18.39,18.41,250300.0,10.942,10.9599,10.942,10.9539,250300.0
2006-08-18 12:45:00,18.42,18.47,18.41,18.47,488400.0,10.9599,10.9896,10.9539,10.9896,488400.0
2006-08-18 12:50:00,18.47,18.48,18.43,18.45,657400.0,10.9896,10.9956,10.9658,10.9777,657400.0
2006-08-18 12:55:00,18.46,18.48,18.45,18.47,254500.0,10.9837,10.9956,10.9777,10.9896,254500.0
2006-08-18 13:00:00,18.47,18.5,18.47,18.48,582400.0,10.9896,11.0075,10.9896,10.9956,582400.0
2006-08-18 13:05:00,18.48,18.49,18.46,18.46,486800.0,10.9956,11.0015,10.9837,10.9837,486800.0
2006-08-18 13:10:00,18.46,18.47,18.45,18.45,239000.0,10.9837,10.9896,10.9777,10.9777,239000.0
2006-08-18 13:15:00,18.45,18.46,18.45,18.45,129100.0,10.9777,10.9837,10.9777,10.9777,129100.0
2006-08-18 13:20:00,18.45,18.53,18.45,18.48,860200.0,10.9777,11.0253,10.9777,10.9956,860200.0
2006-08-18 13:25:00,18.48,18.5,18.46,18.48,486100.0,10.9956,11.0075,10.9837,10.9956,486100.0
2006-08-18 13:30:00,18.48,18.49,18.46,18.48,325800.0,10.9956,11.0015,10.9837,10.9956,325800.0
2006-08-18 13:35:00,18.48,18.48,18.45,18.46,477800.0,10.9956,10.9956,10.9777,10.9837,477800.0
2006-08-18 13:40:00,18.46,18.51,18.44,18.45,975200.0,10.9837,11.0134,10.9718,10.9777,975200.0
2006-08-18 13:45:00,18.45,18.45,18.42,18.44,842600.0,10.9777,10.9777,10.9599,10.9718,842600.0
2006-08-18 13:50:00,18.43,18.45,18.43,18.44,311100.0,10.9658,10.9777,10.9658,10.9718,311100.0
2006-08-18 13:55:00,18.44,18.45,18.42,18.42,620300.0,10.9718,10.9777,10.9599,10.9599,620300.0
2006-08-18 14:00:00,18.42,18.42,18.4,18.4,859900.0,10.9599,10.9599,10.948,10.948,859900.0
2006-08-18 14:05:00,18.41,18.43,18.4,18.41,468400.0,10.9539,10.9658,10.948,10.9539,468400.0
2006-08-18 14:10:00,18.41,18.41,18.39,18.4,358400.0,10.9539,10.9539,10.942,10.948,358400.0
2006-08-18 14:15:00,18.39,18.42,18.38,18.39,1183000.0,10.942,10.9599,10.9361,10.942,1183000.0
2006-08-18 14:20:00,18.39,18.4,18.38,18.38,141500.0,10.942,10.948,10.9361,10.9361,141500.0
2006-08-18 14:25:00,18.39,18.41,18.38,18.4,471600.0,10.942,10.9539,10.9361,10.948,471600.0
2006-08-18 14:30:00,18.4,18.43,18.39,18.41,560200.0,10.948,10.9658,10.942,10.9539,560200.0
2006-08-18 14:35:00,18.42,18.43,18.39,18.4,867200.0,10.9599,10.9658,10.942,10.948,867200.0
2006-08-18 14:40:00,18.4,18.41,18.39,18.39,296200.0,10.948,10.9539,10.942,10.942,296200.0
2006-08-18 14:45:00,18.4,18.41,18.38,18.38,682000.0,10.948,10.9539,10.9361,10.9361,682000.0
2006-08-18 14:50:00,18.39,18.4,18.36,18.39,935200.0,10.942,10.948,10.9242,10.942,935200.0
2006-08-18 14:55:00,18.39,18.4,18.37,18.37,542400.0,10.942,10.948,10.9301,10.9301,542400.0
2006-08-18 15:00:00,18.37,18.4,18.37,18.39,455100.0,10.9301,10.948,10.9301,10.942,455100.0
2006-08-18 15:05:00,18.4,18.44,18.39,18.41,584500.0,10.948,10.9718,10.942,10.9539,584500.0
2006-08-18 15:10:00,18.42,18.43,18.39,18.39,587500.0,10.9599,10.9658,10.942,10.942,587500.0
2006-08-18 15:15:00,18.4,18.41,18.39,18.39,372800.0,10.948,10.9539,10.942,10.942,372800.0
2006-08-18 15:20:00,18.4,18.44,18.38,18.43,1216000.0,10.948,10.9718,10.9361,10.9658,1216000.0
2006-08-18 15:25:00,18.43,18.45,18.4,18.41,991600.0,10.9658,10.9777,10.948,10.9539,991600.0
2006-08-18 15:30:00,18.41,18.41,18.39,18.41,865800.0,10.9539,10.9539,10.942,10.9539,865800.0
2006-08-18 15:35:00,18.4,18.42,18.39,18.41,969800.0,10.948,10.9599,10.942,10.9539,969800.0
2006-08-18 15:40:00,18.41,18.42,18.39,18.42,1021900.0,10.9539,10.9599,10.942,10.9599,1021900.0
2006-08-18 15:45:00,18.42,18.44,18.39,18.4,1613600.0,10.9599,10.9718,10.942,10.948,1613600.0
2006-08-18 15:50:00,18.4,18.43,18.38,18.4,1934400.0,10.948,10.9658,10.9361,10.948,1934400.0
2006-08-18 15:55:00,18.4,18.43,18.38,18.39,1378400.0,10.948,10.9658,10.9361,10.942,1378400.0
2006-08-21 09:30:00,18.32,18.35,18.25,18.3,2467100.0,10.9004,10.9182,10.8587,10.8885,2467100.0
2006-08-21 09:35:00,18.29,18.31,18.27,18.29,1392800.0,10.8825,10.8944,10.8706,10.8825,1392800.0
2006-08-21 09:40:00,18.29,18.33,18.27,18.28,952500.0,10.8825,10.9063,10.8706,10.8766,952500.0
2006-08-21 09:45:00,18.28,18.32,18.24,18.27,2417800.0,10.8766,10.9004,10.8528,10.8706,2417800.0
2006-08-21 09:50:00,18.27,18.3,18.25,18.25,629900.0,10.8706,10.8885,10.8587,10.8587,629900.0
2006-08-21 09:55:00,18.25,18.27,18.24,18.24,873400.0,10.8587,10.8706,10.8528,10.8528,873400.0
2006-08-21 10:00:00,18.25,18.26,18.24,18.26,900700.0,10.8587,10.8647,10.8528,10.8647,900700.0
2006-08-21 10:05:00,18.26,18.28,18.24,18.25,648600.0,10.8647,10.8766,10.8528,10.8587,648600.0
2006-08-21 10:10:00,18.26,18.27,18.22,18.23,1343300.0,10.8647,10.8706,10.8409,10.8468,1343300.0
2006-08-21 10:15:00,18.23,18.23,18.2,18.22,1069200.0,10.8468,10.8468,10.829,10.8409,1069200.0
2006-08-21 10:20:00,18.22,18.23,18.17,18.19,2270000.0,10.8409,10.8468,10.8111,10.823,2270000.0
2006-08-21 10:25:00,18.19,18.27,18.17,18.19,1371000.0,10.823,10.8706,10.8111,10.823,1371000.0
2006-08-21 10:30:00,18.18,18.2,18.17,18.17,1017500.0,10.8171,10.829,10.8111,10.8111,1017500.0
2006-08-21 10:35:00,18.17,18.17,18.15,18.17,615500.0,10.8111,10.8111,10.7992,10.8111,615500.0
2006-08-21 10:40:00,18.16,18.18,18.14,18.15,1387000.0,10.8052,10.8171,10.7933,10.7992,1387000.0
2006-08-21 10:45:00,18.16,18.21,18.15,18.21,484300.0,10.8052,10.8349,10.7992,10.8349,484300.0
2006-08-21 10:50:00,18.21,18.25,18.16,18.16,501800.0,10.8349,10.8587,10.8052,10.8052,501800.0
2006-08-21 10:55:00,18.16,18.19,18.12,18.17,1170800.0,10.8052,10.823,10.7814,10.8111,1170800.0
2006-08-21 11:00:00,18.18,18.18,18.12,18.14,887900.0,10.8171,10.8171,10.7814,10.7933,887900.0
2006-08-21 11:05:00,18.14,18.15,18.09,18.1,1534000.0,10.7933,10.7992,10.7635,10.7695,1534000.0
2006-08-21 11:10:00,18.1,18.15,18.1,18.15,927300.0,10.7695,10.7992,10.7695,10.7992,927300.0
2006-08-21 11:15:00,18.14,18.18,18.14,18.18,619700.0,10.7933,10.8171,10.7933,10.8171,619700.0
2006-08-21 11:20:00,18.17,18.2,18.17,18.18,740400.0,10.8111,10.829,10.8111,10.8171,740400.0
2006-08-21 11:25:00,18.19,18.23,18.17,18.21,523200.0,10.823,10.8468,10.8111,10.8349,523200.0
2006-08-21 11:30:00,18.21,18.21,18.18,18.19,511800.0,10.8349,10.8349,10.8171,10.823,511800.0
2006-08-21 11:35:00,18.2,18.2,18.17,18.19,341600.0,10.829,10.829,10.8111,10.823,341600.0
2006-08-21 11:40:00,18.19,18.2,18.17,18.18,243400.0,10.823,10.829,10.8111,10.8171,243400.0
2006-08-21 11:45:00,18.18,18.19,18.18,18.18,148900.0,10.8171,10.823,10.8171,10.8171,148900.0
2006-08-21 11:50:00,18.19,18.21,18.18,18.18,493500.0,10.823,10.8349,10.8171,10.8171,493500.0
2006-08-21 11:55:00,18.18,18.18,18.15,18.16,441900.0,10.8171,10.8171,10.7992,10.8052,441900.0
2006-08-21 12:00:00,18.15,18.17,18.13,18.14,715300.0,10.7992,10.8111,10.7873,10.7933,715300.0
2006-08-21 12:05:00,18.14,18.14,18.08,18.12,1012200.0,10.7933,10.7933,10.7576,10.7814,1012200.0
2006-08-21 12:10:00,18.12,18.12,18.1,18.1,238600.0,10.7814,10.7814,10.7695,10.7695,238600.0
2006-08-21 12:15:00,18.1,18.12,18.09,18.12,348500.0,10.7695,10.7814,10.7635,10.7814,348500.0
2006-08-21 12:20:00,18.12,18.13,18.11,18.12,173700.0,10.7814,10.7873,10.7754,10.7814,173700.0
2006-08-21 12:25:00,18.13,18.15,18.12,18.12,459700.0,10.7873,10.7992,10.7814,10.7814,459700.0
2006-08-21 12:30:00,18.13,18.15,18.11,18.13,365700.0,10.7873,10.7992,10.7754,10.7873,365700.0
2006-08-21 12:35:00,18.13,18.19,18.13,18.16,560000.0,10.7873,10.823,10.7873,10.8052,560000.0
2006-08-21 12:40:00,18.17,18.19,18.15,18.15,674700.0,10.8111,10.823,10.7992,10.7992,674700.0
2006-08-21 12:45:00,18.14,18.18,18.14,18.16,274700.0,10.7933,10.8171,10.7933,10.8052,274700.0
2006-08-21 12:50:00,18.15,18.18,18.15,18.17,118000.0,10.7992,10.8171,10.7992,10.8111,118000.0
2006-08-21 12:55:00,18.17,18.18,18.15,18.17,257800.0,10.8111,10.8171,10.7992,10.8111,257800.0
2006-08-21 13:00:00,18.17,18.18,18.17,18.18,145900.0,10.8111,10.8171,10.8111,10.8171,145900.0
2006-08-21 13:05:00,18.18,18.21,18.17,18.21,317100.0,10.8171,10.8349,10.8111,10.8349,317100.0
2006-08-21 13:10:00,18.21,18.22,18.19,18.19,306100.0,10.8349,10.8409,10.823,10.823,306100.0
2006-08-21 13:15:00,18.19,18.2,18.15,18.16,332400.0,10.823,10.829,10.7992,10.8052,332400.0
2006-08-21 13:20:00,18.16,18.18,18.15,18.15,345100.0,10.8052,10.8171,10.7992,10.7992,345100.0
2006-08-21 13:25:00,18.15,18.17,18.15,18.16,291900.0,10.7992,10.8111,10.7992,10.8052,291900.0
2006-08-21 13:30:00,18.16,18.18,18.16,18.16,181400.0,10.8052,10.8171,10.8052,10.8052,181400.0
2006-08-21 13:35:00,18.17,18.18,18.16,18.17,94800.0,10.8111,10.8171,10.8052,10.8111,94800.0
2006-08-21 13:40:00,18.17,18.18,18.16,18.16,213800.0,10.8111,10.8171,10.8052,10.8052,213800.0
2006-08-21 13:45:00,18.16,18.17,18.15,18.17,84500.0,10.8052,10.8111,10.7992,10.8111,84500.0
2006-08-21 13:50:00,18.17,18.17,18.15,18.16,374800.0,10.8111,10.8111,10.7992,10.8052,374800.0
2006-08-21 13:55:00,18.16,18.16,18.15,18.16,173300.0,10.8052,10.8052,10.7992,10.8052,173300.0
2006-08-21 14:00:00,18.15,18.17,18.14,18.14,588300.0,10.7992,10.8111,10.7933,10.7933,588300.0
2006-08-21 14:05:00,18.14,18.2,18.14,18.17,684900.0,10.7933,10.829,10.7933,10.8111,684900.0
2006-08-21 14:10:00,18.17,18.18,18.16,18.17,85500.0,10.8111,10.8171,10.8052,10.8111,85500.0
2006-08-21 14:15:00,18.16,18.18,18.16,18.16,206500.0,10.8052,10.8171,10.8052,10.8052,206500.0
2006-08-21 14:20:00,18.17,18.18,18.16,18.17,122000.0,10.8111,10.8171,10.8052,10.8111,122000.0
2006-08-21 14:25:00,18.17,18.17,18.14,18.17,439500.0,10.8111,10.8111,10.7933,10.8111,439500.0
2006-08-21 14:30:00,18.16,18.19,18.16,18.18,149700.0,10.8052,10.823,10.8052,10.8171,149700.0
2006-08-21 14:35:00,18.18,18.19,18.17,18.17,382700.0,10.8171,10.823,10.8111,10.8111,382700.0
2006-08-21 14:40:00,18.17,18.18,18.14,18.14,257500.0,10.8111,10.8171,10.7933,10.7933,257500.0
2006-08-21 14:45:00,18.14,18.17,18.14,18.17,259300.0,10.7933,10.8111,10.7933,10.8111,259300.0
2006-08-21 14:50:00,18.17,18.17,18.15,18.15,363700.0,10.8111,10.8111,10.7992,10.7992,363700.0
2006-08-21 14:55:00,18.16,18.17,18.14,18.17,301500.0,10.8052,10.8111,10.7933,10.8111,301500.0
2006-08-21 15:00:00,18.17,18.18,18.16,18.16,366200.0,10.8111,10.8171,10.8052,10.8052,366200.0
2006-08-21 15:05:00,18.16,18.18,18.14,18.17,502200.0,10.8052,10.8171,10.7933,10.8111,502200.0
2006-08-21 15:10:00,18.16,18.2,18.16,18.19,686700.0,10.8052,10.829,10.8052,10.823,686700.0
2006-08-21 15:15:00,18.18,18.2,18.18,18.19,406700.0,10.8171,10.829,10.8171,10.823,406700.0
2006-08-21 15:20:00,18.19,18.24,18.18,18.23,928700.0,10.823,10.8528,10.8171,10.8468,928700.0
2006-08-21 15:25:00,18.23,18.25,18.22,18.23,794700.0,10.8468,10.8587,10.8409,10.8468,794700.0
2006-08-21 15:30:00,18.24,18.25,18.22,18.23,756200.0,10.8528,10.8587,10.8409,10.8468,756200.0
2006-08-21 15:35:00,18.23,18.28,18.22,18.28,759500.0,10.8468,10.8766,10.8409,10.8766,759500.0
2006-08-21 15:40:00,18.28,18.28,18.24,18.24,419400.0,10.8766,10.8766,10.8528,10.8528,419400.0
2006-08-21 15:45:00,18.24,18.27,18.24,18.27,520800.0,10.8528,10.8706,10.8528,10.8706,520800.0
2006-08-21 15:50:00,18.26,18.27,18.24,18.25,668000.0,10.8647,10.8706,10.8528,10.8587,668000.0
2006-08-21 15:55:00,18.25,18.28,18.22,18.26,1466800.0,10.8587,10.8766,10.8409,10.8647,1466800.0
2006-08-22 09:30:00,18.2,18.2,18.13,18.16,1929100.0,10.829,10.829,10.7873,10.8052,1929100.0
2006-08-22 09:35:00,18.17,18.22,18.16,18.19,1476600.0,10.8111,10.8409,10.8052,10.823,1476600.0
2006-08-22 09:40:00,18.19,18.23,18.16,18.16,1445000.0,10.823,10.8468,10.8052,10.8052,1445000.0
2006-08-22 09:45:00,18.17,18.24,18.14,18.17,2492000.0,10.8111,10.8528,10.7933,10.8111,2492000.0
2006-08-22 09:50:00,18.17,18.17,18.13,18.15,2416400.0,10.8111,10.8111,10.7873,10.7992,2416400.0
2006-08-22 09:55:00,18.14,18.18,18.12,18.14,1252000.0,10.7933,10.8171,10.7814,10.7933,1252000.0
2006-08-22 10:00:00,18.14,18.18,18.12,18.14,1406100.0,10.7933,10.8171,10.7814,10.7933,1406100.0
2006-08-22 10:05:00,18.14,18.2,18.1,18.11,1259200.0,10.7933,10.829,10.7695,10.7754,1259200.0
2006-08-22 10:10:00,18.11,18.13,18.1,18.12,910200.0,10.7754,10.7873,10.7695,10.7814,910200.0
2006-08-22 10:15:00,18.12,18.14,18.11,18.14,634500.0,10.7814,10.7933,10.7754,10.7933,634500.0
2006-08-22 10:20:00,18.14,18.2,18.13,18.15,1070900.0,10.7933,10.829,10.7873,10.7992,1070900.0
2006-08-22 10:25:00,18.14,18.17,18.14,18.14,526100.0,10.7933,10.8111,10.7933,10.7933,526100.0
2006-08-22 10:30:00,18.14,18.17,18.14,18.17,469500.0,10.7933,10.8111,10.7933,10.8111,469500.0
2006-08-22 10:35:00,18.16,18.2,18.16,18.18,1127900.0,10.8052,10.829,10.8052,10.8171,1127900.0
2006-08-22 10:40:00,18.18,18.18,18.15,18.15,379000.0,10.8171,10.8171,10.7992,10.7992,379000.0
2006-08-22 10:45:00,18.15,18.2,18.08,18.17,1414200.0,10.7992,10.829,10.7576,10.8111,1414200.0
2006-08-22 10:50:00,18.17,18.18,18.16,18.16,498500.0,10.8111,10.8171,10.8052,10.8052,498500.0
2006-08-22 10:55:00,18.17,18.17,18.15,18.16,281600.0,10.8111,10.8111,10.7992,10.8052,281600.0
2006-08-22 11:00:00,18.15,18.16,18.14,18.16,489500.0,10.7992,10.8052,10.7933,10.8052,489500.0
2006-08-22 11:05:00,18.15,18.16,18.14,18.14,549300.0,10.7992,10.8052,10.7933,10.7933,549300.0
2006-08-22 11:10:00,18.14,18.16,18.14,18.15,371800.0,10.7933,10.8052,10.7933,10.7992,371800.0
2006-08-22 11:15:00,18.14,18.15,18.12,18.13,1011700.0,10.7933,10.7992,10.7814,10.7873,1011700.0
2006-08-22 11:20:00,18.14,18.16,18.13,18.15,393500.0,10.7933,10.8052,10.7873,10.7992,393500.0
2006-08-22 11:25:00,18.15,18.17,18.14,18.17,472900.0,10.7992,10.8111,10.7933,10.8111,472900.0
2006-08-22 11:30:00,18.17,18.19,18.15,18.15,1035100.0,10.8111,10.823,10.7992,10.7992,1035100.0
2006-08-22 11:35:00,18.16,18.17,18.14,18.16,968500.0,10.8052,10.8111,10.7933,10.8052,968500.0
2006-08-22 11:40:00,18.16,18.17,18.14,18.16,631600.0,10.8052,10.8111,10.7933,10.8052,631600.0
2006-08-22 11:45:00,18.16,18.17,18.14,18.15,420200.0,10.8052,10.8111,10.7933,10.7992,420200.0
2006-08-22 11:50:00,18.15,18.16,18.14,18.15,370800.0,10.7992,10.8052,10.7933,10.7992,370800.0
2006-08-22 11:55:00,18.16,18.16,18.15,18.15,135900.0,10.8052,10.8052,10.7992,10.7992,135900.0
2006-08-22 12:00:00,18.16,18.16,18.12,18.13,338900.0,10.8052,10.8052,10.7814,10.7873,338900.0
2006-08-22 12:05:00,18.12,18.15,18.12,18.14,486200.0,10.7814,10.7992,10.7814,10.7933,486200.0
2006-08-22 12:10:00,18.15,18.17,18.13,18.15,853500.0,10.7992,10.8111,10.7873,10.7992,853500.0
2006-08-22 12:15:00,18.15,18.16,18.15,18.15,124100.0,10.7992,10.8052,10.7992,10.7992,124100.0
2006-08-22 12:20:00,18.15,18.16,18.14,18.15,522400.0,10.7992,10.8052,10.7933,10.7992,522400.0
2006-08-22 12:25:00,18.15,18.17,18.15,18.17,236000.0,10.7992,10.8111,10.7992,10.8111,236000.0
2006-08-22 12:30:00,18.16,18.17,18.14,18.15,416300.0,10.8052,10.8111,10.7933,10.7992,416300.0
2006-08-22 12:35:00,18.16,18.16,18.14,18.15,440100.0,10.8052,10.8052,10.7933,10.7992,440100.0
2006-08-22 12:40:00,18.15,18.16,18.13,18.15,694500.0,10.7992,10.8052,10.7873,10.7992,694500.0
2006-08-22 12:45:00,18.14,18.16,18.13,18.13,612200.0,10.7933,10.8052,10.7873,10.7873,612200.0
2006-08-22 12:50:00,18.13,18.15,18.13,18.15,279600.0,10.7873,10.7992,10.7873,10.7992,279600.0
2006-08-22 12:55:00,18.15,18.17,18.14,18.17,640500.0,10.7992,10.8111,10.7933,10.8111,640500.0
2006-08-22 13:00:00,18.17,18.17,18.14,18.14,481600.0,10.8111,10.8111,10.7933,10.7933,481600.0
2006-08-22 13:05:00,18.13,18.15,18.12,18.13,1852700.0,10.7873,10.7992,10.7814,10.7873,1852700.0
2006-08-22 13:10:00,18.13,18.15,18.12,18.14,800800.0,10.7873,10.7992,10.7814,10.7933,800800.0
2006-08-22 13:15:00,18.14,18.14,18.12,18.13,392800.0,10.7933,10.7933,10.7814,10.7873,392800.0
2006-08-22 13:20:00,18.13,18.14,18.11,18.12,862100.0,10.7873,10.7933,10.7754,10.7814,862100.0
2006-08-22 13:25:00,18.11,18.14,18.11,18.12,1169000.0,10.7754,10.7933,10.7754,10.7814,1169000.0
2006-08-22 13:30:00,18.12,18.14,18.11,18.13,744800.0,10.7814,10.7933,10.7754,10.7873,744800.0
2006-08-22 13:35:00,18.12,18.13,18.11,18.11,550000.0,10.7814,10.7873,10.7754,10.7754,550000.0
2006-08-22 13:40:00,18.11,18.13,18.1,18.1,1362200.0,10.7754,10.7873,10.7695,10.7695,1362200.0
2006-08-22 13:45:00,18.1,18.12,18.1,18.11,458200.0,10.7695,10.7814,10.7695,10.7754,458200.0
2006-08-22 13:50:00,18.11,18.12,18.1,18.11,247000.0,10.7754,10.7814,10.7695,10.7754,247000.0
2006-08-22 13:55:00,18.11,18.14,18.11,18.13,468300.0,10.7754,10.7933,10.7754,10.7873,468300.0
2006-08-22 14:00:00,18.13,18.14,18.11,18.12,246100.0,10.7873,10.7933,10.7754,10.7814,246100.0
2006-08-22 14:05:00,18.12,18.12,18.1,18.11,348500.0,10.7814,10.7814,10.7695,10.7754,348500.0
2006-08-22 14:10:00,18.1,18.12,18.08,18.11,1175800.0,10.7695,10.7814,10.7576,10.7754,1175800.0
2006-08-22 14:15:00,18.11,18.12,18.1,18.11,629900.0,10.7754,10.7814,10.7695,10.7754,629900.0
2006-08-22 14:20:00,18.12,18.14,18.11,18.12,523300.0,10.7814,10.7933,10.7754,10.7814,523300.0
2006-08-22 14:25:00,18.12,18.13,18.12,18.13,328100.0,10.7814,10.7873,10.7814,10.7873,328100.0
2006-08-22 14:30:00,18.13,18.15,18.12,18.15,503600.0,10.7873,10.7992,10.7814,10.7992,503600.0
2006-08-22 14:35:00,18.14,18.15,18.14,18.15,165400.0,10.7933,10.7992,10.7933,10.7992,165400.0
2006-08-22 14:40:00,18.14,18.17,18.14,18.17,452700.0,10.7933,10.8111,10.7933,10.8111,452700.0
2006-08-22 14:45:00,18.16,18.2,18.13,18.19,1054400.0,10.8052,10.829,10.7873,10.823,1054400.0
2006-08-22 14:50:00,18.19,18.19,18.18,18.18,185000.0,10.823,10.823,10.8171,10.8171,185000.0
2006-08-22 14:55:00,18.19,18.24,18.18,18.22,1312300.0,10.823,10.8528,10.8171,10.8409,1312300.0
2006-08-22 15:00:00,18.22,18.25,18.22,18.24,706300.0,10.8409,10.8587,10.8409,10.8528,706300.0
2006-08-22 15:05:00,18.23,18.29,18.22,18.27,1014100.0,10.8468,10.8825,10.8409,10.8706,1014100.0
2006-08-22 15:10:00,18.28,18.37,18.28,18.32,1851900.0,10.8766,10.9301,10.8766,10.9004,1851900.0
2006-08-22 15:15:00,18.33,18.41,18.26,18.41,1710300.0,10.9063,10.9539,10.8647,10.9539,1710300.0
2006-08-22 15:20:00,18.41,18.41,18.34,18.38,1641900.0,10.9539,10.9539,10.9123,10.9361,1641900.0
2006-08-22 15:25:00,18.38,18.41,18.33,18.33,1005100.0,10.9361,10.9539,10.9063,10.9063,1005100.0
2006-08-22 15:30:00,18.33,18.36,18.32,18.35,675900.0,10.9063,10.9242,10.9004,10.9182,675900.0
2006-08-22 15:35:00,18.34,18.35,18.31,18.32,583100.0,10.9123,10.9182,10.8944,10.9004,583100.0
2006-08-22 15:40:00,18.32,18.37,18.32,18.34,1464100.0,10.9004,10.9301,10.9004,10.9123,1464100.0
2006-08-22 15:45:00,18.34,18.37,18.31,18.32,1549300.0,10.9123,10.9301,10.8944,10.9004,1549300.0
2006-08-22 15:50:00,18.32,18.36,18.32,18.34,1360600.0,10.9004,10.9242,10.9004,10.9123,1360600.0
2006-08-22 15:55:00,18.34,18.35,18.31,18.34,1563400.0,10.9123,10.9182,10.8944,10.9123,1563400.0
2006-08-23 09:30:00,18.46,18.54,18.4,18.44,2936900.0,10.9837,11.0313,10.948,10.9718,2936900.0
2006-08-23 09:35:00,18.44,18.56,18.43,18.48,1785700.0,10.9718,11.0432,10.9658,10.9956,1785700.0
2006-08-23 09:40:00,18.49,18.52,18.42,18.45,1634000.0,11.0015,11.0194,10.9599,10.9777,1634000.0
2006-08-23 09:45:00,18.46,18.54,18.46,18.53,1701800.0,10.9837,11.0313,10.9837,11.0253,1701800.0
2006-08-23 09:50:00,18.53,18.55,18.49,18.51,1266000.0,11.0253,11.0372,11.0015,11.0134,1266000.0
2006-08-23 09:55:00,18.51,18.52,18.4,18.42,2362200.0,11.0134,11.0194,10.948,10.9599,2362200.0
2006-08-23 10:00:00,18.42,18.43,18.37,18.41,1356500.0,10.9599,10.9658,10.9301,10.9539,1356500.0
2006-08-23 10:05:00,18.41,18.41,18.33,18.34,1377900.0,10.9539,10.9539,10.9063,10.9123,1377900.0
2006-08-23 10:10:00,18.33,18.38,18.33,18.37,1045000.0,10.9063,10.9361,10.9063,10.9301,1045000.0
2006-08-23 10:15:00,18.36,18.38,18.34,18.38,528500.0,10.9242,10.9361,10.9123,10.9361,528500.0
2006-08-23 10:20:00,18.37,18.39,18.32,18.37,939700.0,10.9301,10.942,10.9004,10.9301,939700.0
2006-08-23 10:25:00,18.37,18.39,18.33,18.36,721900.0,10.9301,10.942,10.9063,10.9242,721900.0
2006-08-23 10:30:00,18.36,18.41,18.35,18.39,709900.0,10.9242,10.9539,10.9182,10.942,709900.0
2006-08-23 10:35:00,18.38,18.39,18.34,18.37,1048900.0,10.9361,10.942,10.9123,10.9301,1048900.0
2006-08-23 10:40:00,18.36,18.37,18.32,18.33,1195700.0,10.9242,10.9301,10.9004,10.9063,1195700.0
2006-08-23 10:45:00,18.33,18.36,18.3,18.31,1391400.0,10.9063,10.9242,10.8885,10.8944,1391400.0
2006-08-23 10:50:00,18.31,18.34,18.29,18.3,1028900.0,10.8944,10.9123,10.8825,10.8885,1028900.0
2006-08-23 10:55:00,18.29,18.32,18.28,18.32,643000.0,10.8825,10.9004,10.8766,10.9004,643000.0
2006-08-23 11:00:00,18.32,18.33,18.3,18.31,356500.0,10.9004,10.9063,10.8885,10.8944,356500.0
2006-08-23 11:05:00,18.31,18.32,18.27,18.28,1075500.0,10.8944,10.9004,10.8706,10.8766,1075500.0
2006-08-23 11:10:00,18.28,18.29,18.24,18.28,1273900.0,10.8766,10.8825,10.8528,10.8766,1273900.0
2006-08-23 11:15:00,18.28,18.3,18.27,18.28,954000.0,10.8766,10.8885,10.8706,10.8766,954000.0
2006-08-23 11:20:00,18.28,18.31,18.28,18.29,574300.0,10.8766,10.8944,10.8766,10.8825,574300.0
2006-08-23 11:25:00,18.29,18.29,18.25,18.27,491000.0,10.8825,10.8825,10.8587,10.8706,491000.0
2006-08-23 11:30:00,18.27,18.33,18.27,18.3,1022600.0,10.8706,10.9063,10.8706,10.8885,1022600.0
2006-08-23 11:35:00,18.3,18.32,18.27,18.28,633500.0,10.8885,10.9004,10.8706,10.8766,633500.0
2006-08-23 11:40:00,18.28,18.3,18.26,18.28,582200.0,10.8766,10.8885,10.8647,10.8766,582200.0
2006-08-23 11:45:00,18.27,18.3,18.27,18.29,691300.0,10.8706,10.8885,10.8706,10.8825,691300.0
2006-08-23 11:50:00,18.29,18.32,18.29,18.3,906000.0,10.8825,10.9004,10.8825,10.8885,906000.0
2006-08-23 11:55:00,18.3,18.35,18.29,18.34,1979100.0,10.8885,10.9182,10.8825,10.9123,1979100.0
2006-08-23 12:00:00,18.34,18.37,18.34,18.34,825900.0,10.9123,10.9301,10.9123,10.9123,825900.0
2006-08-23 12:05:00,18.34,18.38,18.34,18.36,341900.0,10.9123,10.9361,10.9123,10.9242,341900.0
2006-08-23 12:10:00,18.36,18.42,18.35,18.41,976900.0,10.9242,10.9599,10.9182,10.9539,976900.0
2006-08-23 12:15:00,18.4,18.43,18.37,18.38,1042900.0,10.948,10.9658,10.9301,10.9361,1042900.0
2006-08-23 12:20:00,18.38,18.39,18.36,18.38,405800.0,10.9361,10.942,10.9242,10.9361,405800.0
2006-08-23 12:25:00,18.38,18.38,18.36,18.38,213200.0,10.9361,10.9361,10.9242,10.9361,213200.0
2006-08-23 12:30:00,18.38,18.39,18.34,18.37,528600.0,10.9361,10.942,10.9123,10.9301,528600.0
2006-08-23 12:35:00,18.37,18.44,18.36,18.4,1097300.0,10.9301,10.9718,10.9242,10.948,1097300.0
2006-08-23 12:40:00,18.4,18.41,18.37,18.37,166400.0,10.948,10.9539,10.9301,10.9301,166400.0
2006-08-23 12:45:00,18.37,18.38,18.36,18.36,163300.0,10.9301,10.9361,10.9242,10.9242,163300.0
2006-08-23 12:50:00,18.36,18.4,18.36,18.38,371900.0,10.9242,10.948,10.9242,10.9361,371900.0
2006-08-23 12:55:00,18.38,18.41,18.37,18.39,222300.0,10.9361,10.9539,10.9301,10.942,222300.0
2006-08-23 13:00:00,18.38,18.39,18.37,18.37,128700.0,10.9361,10.942,10.9301,10.9301,128700.0
2006-08-23 13:05:00,18.37,18.38,18.35,18.36,431900.0,10.9301,10.9361,10.9182,10.9242,431900.0
2006-08-23 13:10:00,18.36,18.37,18.36,18.36,181300.0,10.9242,10.9301,10.9242,10.9242,181300.0
2006-08-23 13:15:00,18.36,18.37,18.36,18.37,197900.0,10.9242,10.9301,10.9242,10.9301,197900.0
2006-08-23 13:20:00,18.37,18.38,18.36,18.38,141900.0,10.9301,10.9361,10.9242,10.9361,141900.0
2006-08-23 13:25:00,18.38,18.39,18.38,18.38,85600.0,10.9361,10.942,10.9361,10.9361,85600.0
2006-08-23 13:30:00,18.39,18.39,18.37,18.38,99000.0,10.942,10.942,10.9301,10.9361,99000.0
2006-08-23 13:35:00,18.37,18.37,18.35,18.35,216700.0,10.9301,10.9301,10.9182,10.9182,216700.0
2006-08-23 13:40:00,18.35,18.36,18.32,18.34,410000.0,10.9182,10.9242,10.9004,10.9123,410000.0
2006-08-23 13:45:00,18.33,18.34,18.32,18.32,285200.0,10.9063,10.9123,10.9004,10.9004,285200.0
2006-08-23 13:50:00,18.32,18.34,18.32,18.32,189000.0,10.9004,10.9123,10.9004,10.9004,189000.0
2006-08-23 13:55:00,18.32,18.34,18.32,18.32,153100.0,10.9004,10.9123,10.9004,10.9004,153100.0
2006-08-23 14:00:00,18.32,18.37,18.32,18.36,607500.0,10.9004,10.9301,10.9004,10.9242,607500.0
2006-08-23 14:05:00,18.36,18.36,18.32,18.34,436800.0,10.9242,10.9242,10.9004,10.9123,436800.0
2006-08-23 14:10:00,18.33,18.34,18.3,18.3,242900.0,10.9063,10.9123,10.8885,10.8885,242900.0
2006-08-23 14:15:00,18.3,18.32,18.3,18.31,316900.0,10.8885,10.9004,10.8885,10.8944,316900.0
2006-08-23 14:20:00,18.32,18.33,18.31,18.32,257500.0,10.9004,10.9063,10.8944,10.9004,257500.0
2006-08-23 14:25:00,18.32,18.33,18.3,18.31,246100.0,10.9004,10.9063,10.8885,10.8944,246100.0
2006-08-23 14:30:00,18.31,18.32,18.31,18.32,224800.0,10.8944,10.9004,10.8944,10.9004,224800.0
2006-08-23 14:35:00,18.32,18.33,18.3,18.3,325800.0,10.9004,10.9063,10.8885,10.8885,325800.0
2006-08-23 14:40:00,18.3,18.31,18.25,18.26,855600.0,10.8885,10.8944,10.8587,10.8647,855600.0
2006-08-23 14:45:00,18.26,18.29,18.24,18.28,964600.0,10.8647,10.8825,10.8528,10.8766,964600.0
2006-08-23 14:50:00,18.28,18.3,18.26,18.29,606800.0,10.8766,10.8885,10.8647,10.8825,606800.0
2006-08-23 14:55:00,18.28,18.29,18.26,18.26,326400.0,10.8766,10.8825,10.8647,10.8647,326400.0
2006-08-23 15:00:00,18.26,18.31,18.26,18.28,441600.0,10.8647,10.8944,10.8647,10.8766,441600.0
2006-08-23 15:05:00,18.29,18.31,18.28,18.3,420100.0,10.8825,10.8944,10.8766,10.8885,420100.0
2006-08-23 15:10:00,18.29,18.3,18.29,18.29,428000.0,10.8825,10.8885,10.8825,10.8825,428000.0
2006-08-23 15:15:00,18.28,18.31,18.27,18.3,438100.0,10.8766,10.8944,10.8706,10.8885,438100.0
2006-08-23 15:20:00,18.31,18.31,18.28,18.29,371800.0,10.8944,10.8944,10.8766,10.8825,371800.0
2006-08-23 15:25:00,18.29,18.31,18.29,18.31,272200.0,10.8825,10.8944,10.8825,10.8944,272200.0
2006-08-23 15:30:00,18.3,18.32,18.27,18.31,598500.0,10.8885,10.9004,10.8706,10.8944,598500.0
2006-08-23 15:35:00,18.32,18.33,18.28,18.29,715600.0,10.9004,10.9063,10.8766,10.8825,715600.0
2006-08-23 15:40:00,18.28,18.35,18.28,18.33,1021500.0,10.8766,10.9182,10.8766,10.9063,1021500.0
2006-08-23 15:45:00,18.35,18.37,18.32,18.34,1096100.0,10.9182,10.9301,10.9004,10.9123,1096100.0
2006-08-23 15:50:00,18.34,18.37,18.31,18.35,1275000.0,10.9123,10.9301,10.8944,10.9182,1275000.0
2006-08-23 15:55:00,18.36,18.39,18.34,18.39,1039900.0,10.9242,10.942,10.9123,10.942,1039900.0
2006-08-24 09:30:00,18.38,18.49,18.37,18.42,2101900.0,10.9361,11.0015,10.9301,10.9599,2101900.0
2006-08-24 09:35:00,18.42,18.45,18.36,18.37,1015800.0,10.9599,10.9777,10.9242,10.9301,1015800.0
2006-08-24 09:40:00,18.37,18.38,18.33,18.35,1199000.0,10.9301,10.9361,10.9063,10.9182,1199000.0
2006-08-24 09:45:00,18.36,18.38,18.34,18.35,746000.0,10.9242,10.9361,10.9123,10.9182,746000.0
2006-08-24 09:50:00,18.35,18.38,18.32,18.34,961900.0,10.9182,10.9361,10.9004,10.9123,961900.0
2006-08-24 09:55:00,18.35,18.37,18.34,18.37,417300.0,10.9182,10.9301,10.9123,10.9301,417300.0
2006-08-24 10:00:00,18.37,18.38,18.33,18.37,932800.0,10.9301,10.9361,10.9063,10.9301,932800.0
2006-08-24 10:05:00,18.37,18.38,18.34,18.37,902500.0,10.9301,10.9361,10.9123,10.9301,902500.0
2006-08-24 10:10:00,18.38,18.42,18.34,18.34,1204300.0,10.9361,10.9599,10.9123,10.9123,1204300.0
2006-08-24 10:15:00,18.35,18.4,18.35,18.38,898400.0,10.9182,10.948,10.9182,10.9361,898400.0
2006-08-24 10:20:00,18.38,18.39,18.35,18.36,485100.0,10.9361,10.942,10.9182,10.9242,485100.0
2006-08-24 10:25:00,18.35,18.38,18.33,18.35,809200.0,10.9182,10.9361,10.9063,10.9182,809200.0
2006-08-24 10:30:00,18.35,18.35,18.32,18.32,760500.0,10.9182,10.9182,10.9004,10.9004,760500.0
2006-08-24 10:35:00,18.33,18.33,18.31,18.31,551500.0,10.9063,10.9063,10.8944,10.8944,551500.0
2006-08-24 10:40:00,18.32,18.34,18.31,18.32,471100.0,10.9004,10.9123,10.8944,10.9004,471100.0
2006-08-24 10:45:00,18.32,18.34,18.32,18.33,338400.0,10.9004,10.9123,10.9004,10.9063,338400.0
2006-08-24 10:50:00,18.34,18.37,18.33,18.37,302200.0,10.9123,10.9301,10.9063,10.9301,302200.0
2006-08-24 10:55:00,18.36,18.37,18.34,18.36,452800.0,10.9242,10.9301,10.9123,10.9242,452800.0
2006-08-24 11:00:00,18.36,18.37,18.35,18.37,168400.0,10.9242,10.9301,10.9182,10.9301,168400.0
2006-08-24 11:05:00,18.37,18.38,18.34,18.35,323600.0,10.9301,10.9361,10.9123,10.9182,323600.0
2006-08-24 11:10:00,18.36,18.36,18.35,18.35,218900.0,10.9242,10.9242,10.9182,10.9182,218900.0
2006-08-24 11:15:00,18.35,18.38,18.35,18.36,511300.0,10.9182,10.9361,10.9182,10.9242,511300.0
2006-08-24 11:20:00,18.36,18.37,18.35,18.35,204100.0,10.9242,10.9301,10.9182,10.9182,204100.0
2006-08-24 11:25:00,18.36,18.38,18.35,18.35,351100.0,10.9242,10.9361,10.9182,10.9182,351100.0
2006-08-24 11:30:00,18.36,18.36,18.31,18.32,498800.0,10.9242,10.9242,10.8944,10.9004,498800.0
2006-08-24 11:35:00,18.32,18.35,18.31,18.34,841700.0,10.9004,10.9182,10.8944,10.9123,841700.0
2006-08-24 11:40:00,18.34,18.35,18.33,18.34,137900.0,10.9123,10.9182,10.9063,10.9123,137900.0
2006-08-24 11:45:00,18.34,18.35,18.32,18.34,344100.0,10.9123,10.9182,10.9004,10.9123,344100.0
2006-08-24 11:50:00,18.34,18.36,18.33,18.35,406200.0,10.9123,10.9242,10.9063,10.9182,406200.0
2006-08-24 11:55:00,18.35,18.4,18.35,18.37,551700.0,10.9182,10.948,10.9182,10.9301,551700.0
2006-08-24 12:00:00,18.38,18.4,18.35,18.35,635400.0,10.9361,10.948,10.9182,10.9182,635400.0
2006-08-24 12:05:00,18.35,18.37,18.34,18.35,405200.0,10.9182,10.9301,10.9123,10.9182,405200.0
2006-08-24 12:10:00,18.35,18.36,18.33,18.33,328300.0,10.9182,10.9242,10.9063,10.9063,328300.0
2006-08-24 12:15:00,18.33,18.34,18.31,18.32,437000.0,10.9063,10.9123,10.8944,10.9004,437000.0
2006-08-24 12:20:00,18.33,18.33,18.32,18.32,96200.0,10.9063,10.9063,10.9004,10.9004,96200.0
2006-08-24 12:25:00,18.33,18.33,18.31,18.31,222700.0,10.9063,10.9063,10.8944,10.8944,222700.0
2006-08-24 12:30:00,18.32,18.33,18.31,18.31,307700.0,10.9004,10.9063,10.8944,10.8944,307700.0
2006-08-24 12:35:00,18.31,18.4,18.31,18.39,710900.0,10.8944,10.948,10.8944,10.942,710900.0
2006-08-24 12:40:00,18.4,18.4,18.36,18.39,369900.0,10.948,10.948,10.9242,10.942,369900.0
2006-08-24 12:45:00,18.39,18.39,18.35,18.36,183300.0,10.942,10.942,10.9182,10.9242,183300.0
2006-08-24 12:50:00,18.36,18.37,18.35,18.36,171000.0,10.9242,10.9301,10.9182,10.9242,171000.0
2006-08-24 12:55:00,18.36,18.4,18.36,18.39,699600.0,10.9242,10.948,10.9242,10.942,699600.0
2006-08-24 13:00:00,18.4,18.4,18.38,18.39,296800.0,10.948,10.948,10.9361,10.942,296800.0
2006-08-24 13:05:00,18.38,18.39,18.37,18.38,135500.0,10.9361,10.942,10.9301,10.9361,135500.0
2006-08-24 13:10:00,18.39,18.42,18.38,18.42,425900.0,10.942,10.9599,10.9361,10.9599,425900.0
2006-08-24 13:15:00,18.42,18.42,18.41,18.41,90600.0,10.9599,10.9599,10.9539,10.9539,90600.0
2006-08-24 13:20:00,18.42,18.46,18.41,18.45,671400.0,10.9599,10.9837,10.9539,10.9777,671400.0
2006-08-24 13:25:00,18.45,18.46,18.42,18.43,237800.0,10.9777,10.9837,10.9599,10.9658,237800.0
2006-08-24 13:30:00,18.43,18.44,18.42,18.42,140200.0,10.9658,10.9718,10.9599,10.9599,140200.0
2006-08-24 13:35:00,18.42,18.42,18.38,18.39,246300.0,10.9599,10.9599,10.9361,10.942,246300.0
2006-08-24 13:40:00,18.39,18.39,18.38,18.38,103900.0,10.942,10.942,10.9361,10.9361,103900.0
2006-08-24 13:45:00,18.38,18.38,18.35,18.37,298300.0,10.9361,10.9361,10.9182,10.9301,298300.0
2006-08-24 13:50:00,18.38,18.39,18.37,18.38,217100.0,10.9361,10.942,10.9301,10.9361,217100.0
2006-08-24 13:55:00,18.38,18.38,18.37,18.37,176500.0,10.9361,10.9361,10.9301,10.9301,176500.0
2006-08-24 14:00:00,18.38,18.39,18.36,18.37,255400.0,10.9361,10.942,10.9242,10.9301,255400.0
2006-08-24 14:05:00,18.38,18.39,18.36,18.38,319600.0,10.9361,10.942,10.9242,10.9361,319600.0
2006-08-24 14:10:00,18.38,18.44,18.37,18.42,498000.0,10.9361,10.9718,10.9301,10.9599,498000.0
2006-08-24 14:15:00,18.43,18.45,18.41,18.42,388300.0,10.9658,10.9777,10.9539,10.9599,388300.0
2006-08-24 14:20:00,18.41,18.42,18.39,18.4,737700.0,10.9539,10.9599,10.942,10.948,737700.0
2006-08-24 14:25:00,18.4,18.41,18.39,18.4,178500.0,10.948,10.9539,10.942,10.948,178500.0
2006-08-24 14:30:00,18.39,18.41,18.39,18.4,105500.0,10.942,10.9539,10.942,10.948,105500.0
2006-08-24 14:35:00,18.41,18.43,18.4,18.42,172100.0,10.9539,10.9658,10.948,10.9599,172100.0
2006-08-24 14:40:00,18.42,18.43,18.39,18.39,311100.0,10.9599,10.9658,10.942,10.942,311100.0
2006-08-24 14:45:00,18.4,18.41,18.39,18.41,119400.0,10.948,10.9539,10.942,10.9539,119400.0
2006-08-24 14:50:00,18.4,18.41,18.39,18.41,327300.0,10.948,10.9539,10.942,10.9539,327300.0
2006-08-24 14:55:00,18.41,18.42,18.4,18.42,206600.0,10.9539,10.9599,10.948,10.9599,206600.0
2006-08-24 15:00:00,18.42,18.43,18.4,18.41,189500.0,10.9599,10.9658,10.948,10.9539,189500.0
2006-08-24 15:05:00,18.4,18.41,18.37,18.38,398100.0,10.948,10.9539,10.9301,10.9361,398100.0
2006-08-24 15:10:00,18.38,18.39,18.37,18.38,503400.0,10.9361,10.942,10.9301,10.9361,503400.0
2006-08-24 15:15:00,18.39,18.39,18.36,18.38,573600.0,10.942,10.942,10.9242,10.9361,573600.0
2006-08-24 15:20:00,18.38,18.39,18.33,18.38,1181100.0,10.9361,10.942,10.9063,10.9361,1181100.0
2006-08-24 15:25:00,18.39,18.4,18.38,18.4,316400.0,10.942,10.948,10.9361,10.948,316400.0
2006-08-24 15:30:00,18.4,18.51,18.39,18.48,2463300.0,10.948,11.0134,10.942,10.9956,2463300.0
2006-08-24 15:35:00,18.48,18.53,18.44,18.52,1643100.0,10.9956,11.0253,10.9718,11.0194,1643100.0
2006-08-24 15:40:00,18.52,18.53,18.47,18.5,999900.0,11.0194,11.0253,10.9896,11.0075,999900.0
2006-08-24 15:45:00,18.5,18.52,18.45,18.5,1203900.0,11.0075,11.0194,10.9777,11.0075,1203900.0
2006-08-24 15:50:00,18.5,18.53,18.49,18.49,1426900.0,11.0075,11.0253,11.0015,11.0015,1426900.0
2006-08-24 15:55:00,18.5,18.57,18.49,18.56,2251100.0,11.0075,11.0491,11.0015,11.0432,2251100.0
2006-08-25 09:30:00,18.45,18.55,18.43,18.55,1589900.0,10.9777,11.0372,10.9658,11.0372,1589900.0
2006-08-25 09:35:00,18.55,18.63,18.51,18.59,1064300.0,11.0372,11.0848,11.0134,11.061,1064300.0
2006-08-25 09:40:00,18.58,18.6,18.5,18.59,842200.0,11.0551,11.067,11.0075,11.061,842200.0
2006-08-25 09:45:00,18.59,18.61,18.55,18.58,959500.0,11.061,11.0729,11.0372,11.0551,959500.0
2006-08-25 09:50:00,18.58,18.6,18.57,18.58,677200.0,11.0551,11.067,11.0491,11.0551,677200.0
2006-08-25 09:55:00,18.58,18.63,18.44,18.61,940000.0,11.0551,11.0848,10.9718,11.0729,940000.0
2006-08-25 10:00:00,18.61,18.64,18.6,18.64,1829300.0,11.0729,11.0908,11.067,11.0908,1829300.0
2006-08-25 10:05:00,18.63,18.65,18.6,18.61,1306100.0,11.0848,11.0967,11.067,11.0729,1306100.0
2006-08-25 10:10:00,18.61,18.61,18.58,18.6,604600.0,11.0729,11.0729,11.0551,11.067,604600.0
2006-08-25 10:15:00,18.6,18.62,18.58,18.62,820000.0,11.067,11.0789,11.0551,11.0789,820000.0
2006-08-25 10:20:00,18.62,18.63,18.59,18.6,591200.0,11.0789,11.0848,11.061,11.067,591200.0
2006-08-25 10:25:00,18.6,18.61,18.58,18.59,791100.0,11.067,11.0729,11.0551,11.061,791100.0
2006-08-25 10:30:00,18.59,18.6,18.57,18.58,784300.0,11.061,11.067,11.0491,11.0551,784300.0
2006-08-25 10:35:00,18.59,18.6,18.58,18.59,277600.0,11.061,11.067,11.0551,11.061,277600.0
2006-08-25 10:40:00,18.6,18.6,18.59,18.59,444800.0,11.067,11.067,11.061,11.061,444800.0
2006-08-25 10:45:00,18.6,18.6,18.58,18.59,325300.0,11.067,11.067,11.0551,11.061,325300.0
2006-08-25 10:50:00,18.6,18.61,18.59,18.61,576500.0,11.067,11.0729,11.061,11.0729,576500.0
2006-08-25 10:55:00,18.61,18.61,18.56,18.57,1012300.0,11.0729,11.0729,11.0432,11.0491,1012300.0
2006-08-25 11:00:00,18.58,18.59,18.57,18.59,521300.0,11.0551,11.061,11.0491,11.061,521300.0
2006-08-25 11:05:00,18.59,18.61,18.57,18.58,1024600.0,11.061,11.0729,11.0491,11.0551,1024600.0
2006-08-25 11:10:00,18.59,18.6,18.58,18.6,624600.0,11.061,11.067,11.0551,11.067,624600.0
2006-08-25 11:15:00,18.6,18.61,18.58,18.6,336000.0,11.067,11.0729,11.0551,11.067,336000.0
2006-08-25 11:20:00,18.6,18.61,18.58,18.6,503800.0,11.067,11.0729,11.0551,11.067,503800.0
2006-08-25 11:25:00,18.59,18.62,18.59,18.6,369800.0,11.061,11.0789,11.061,11.067,369800.0
2006-08-25 11:30:00,18.6,18.61,18.58,18.59,846800.0,11.067,11.0729,11.0551,11.061,846800.0
2006-08-25 11:35:00,18.58,18.6,18.58,18.59,346300.0,11.0551,11.067,11.0551,11.061,346300.0
2006-08-25 11:40:00,18.59,18.6,18.59,18.6,71200.0,11.061,11.067,11.061,11.067,71200.0
2006-08-25 11:45:00,18.59,18.6,18.57,18.59,607100.0,11.061,11.067,11.0491,11.061,607100.0
2006-08-25 11:50:00,18.59,18.6,18.58,18.59,368600.0,11.061,11.067,11.0551,11.061,368600.0
2006-08-25 11:55:00,18.6,18.64,18.58,18.64,457000.0,11.067,11.0908,11.0551,11.0908,457000.0
2006-08-25 12:00:00,18.64,18.65,18.62,18.62,420500.0,11.0908,11.0967,11.0789,11.0789,420500.0
2006-08-25 12:05:00,18.63,18.66,18.62,18.66,332400.0,11.0848,11.1027,11.0789,11.1027,332400.0
2006-08-25 12:10:00,18.66,18.66,18.63,18.66,392700.0,11.1027,11.1027,11.0848,11.1027,392700.0
2006-08-25 12:15:00,18.65,18.66,18.63,18.66,464500.0,11.0967,11.1027,11.0848,11.1027,464500.0
2006-08-25 12:20:00,18.66,18.69,18.64,18.67,600200.0,11.1027,11.1205,11.0908,11.1086,600200.0
2006-08-25 12:25:00,18.66,18.69,18.66,18.66,374200.0,11.1027,11.1205,11.1027,11.1027,374200.0
2006-08-25 12:30:00,18.65,18.7,18.65,18.69,626700.0,11.0967,11.1265,11.0967,11.1205,626700.0
2006-08-25 12:35:00,18.7,18.7,18.66,18.67,516700.0,11.1265,11.1265,11.1027,11.1086,516700.0
2006-08-25 12:40:00,18.67,18.68,18.66,18.67,151500.0,11.1086,11.1146,11.1027,11.1086,151500.0
2006-08-25 12:45:00,18.67,18.68,18.65,18.66,412000.0,11.1086,11.1146,11.0967,11.1027,412000.0
2006-08-25 12:50:00,18.66,18.66,18.63,18.64,653600.0,11.1027,11.1027,11.0848,11.0908,653600.0
2006-08-25 12:55:00,18.63,18.66,18.63,18.66,236900.0,11.0848,11.1027,11.0848,11.1027,236900.0
2006-08-25 13:00:00,18.66,18.66,18.64,18.65,157300.0,11.1027,11.1027,11.0908,11.0967,157300.0
2006-08-25 13:05:00,18.65,18.66,18.64,18.66,256600.0,11.0967,11.1027,11.0908,11.1027,256600.0
2006-08-25 13:10:00,18.66,18.7,18.5,18.64,339900.0,11.1027,11.1265,11.0075,11.0908,339900.0
2006-08-25 13:15:00,18.64,18.66,18.64,18.65,285500.0,11.0908,11.1027,11.0908,11.0967,285500.0
2006-08-25 13:20:00,18.65,18.66,18.64,18.66,175100.0,11.0967,11.1027,11.0908,11.1027,175100.0
2006-08-25 13:25:00,18.65,18.68,18.65,18.67,256200.0,11.0967,11.1146,11.0967,11.1086,256200.0
2006-08-25 13:30:00,18.68,18.7,18.67,18.69,257800.0,11.1146,11.1265,11.1086,11.1205,257800.0
2006-08-25 13:35:00,18.69,18.7,18.68,18.7,266100.0,11.1205,11.1265,11.1146,11.1265,266100.0
2006-08-25 13:40:00,18.7,18.7,18.68,18.68,290200.0,11.1265,11.1265,11.1146,11.1146,290200.0
2006-08-25 13:45:00,18.68,18.74,18.68,18.72,1074300.0,11.1146,11.1503,11.1146,11.1384,1074300.0
2006-08-25 13:50:00,18.73,18.8,18.72,18.79,1515900.0,11.1443,11.186,11.1384,11.18,1515900.0
2006-08-25 13:55:00,18.79,18.83,18.78,18.82,1435400.0,11.18,11.2038,11.1741,11.1979,1435400.0
2006-08-25 14:00:00,18.83,18.83,18.79,18.79,495900.0,11.2038,11.2038,11.18,11.18,495900.0
2006-08-25 14:05:00,18.79,18.83,18.79,18.81,1261700.0,11.18,11.2038,11.18,11.1919,1261700.0
2006-08-25 14:10:00,18.8,18.82,18.8,18.81,961200.0,11.186,11.1979,11.186,11.1919,961200.0
2006-08-25 14:15:00,18.81,18.83,18.81,18.82,646100.0,11.1919,11.2038,11.1919,11.1979,646100.0
2006-08-25 14:20:00,18.82,18.88,18.82,18.86,1280400.0,11.1979,11.2336,11.1979,11.2217,1280400.0
2006-08-25 14:25:00,18.85,18.94,18.8,18.94,1672400.0,11.2157,11.2693,11.186,11.2693,1672400.0
2006-08-25 14:30:00,18.93,18.96,18.92,18.96,1239100.0,11.2633,11.2812,11.2574,11.2812,1239100.0
2006-08-25 14:35:00,18.96,19.0,18.95,18.99,1874100.0,11.2812,11.305,11.2752,11.299,1874100.0
2006-08-25 14:40:00,18.99,18.99,18.91,18.93,1493700.0,11.299,11.299,11.2514,11.2633,1493700.0
2006-08-25 14:45:00,18.92,18.95,18.9,18.93,1476000.0,11.2574,11.2752,11.2455,11.2633,1476000.0
2006-08-25 14:50:00,18.93,18.94,18.89,18.9,1082800.0,11.2633,11.2693,11.2395,11.2455,1082800.0
2006-08-25 14:55:00,18.91,18.91,18.85,18.85,786600.0,11.2514,11.2514,11.2157,11.2157,786600.0
2006-08-25 15:00:00,18.85,18.88,18.8,18.86,1447800.0,11.2157,11.2336,11.186,11.2217,1447800.0
2006-08-25 15:05:00,18.86,18.87,18.82,18.83,810200.0,11.2217,11.2276,11.1979,11.2038,810200.0
2006-08-25 15:10:00,18.83,18.89,18.83,18.86,801900.0,11.2038,11.2395,11.2038,11.2217,801900.0
2006-08-25 15:15:00,18.86,18.92,18.86,18.91,676700.0,11.2217,11.2574,11.2217,11.2514,676700.0
2006-08-25 15:20:00,18.91,18.92,18.88,18.89,929200.0,11.2514,11.2574,11.2336,11.2395,929200.0
2006-08-25 15:25:00,18.88,18.94,18.88,18.94,1645300.0,11.2336,11.2693,11.2336,11.2693,1645300.0
2006-08-25 15:30:00,18.93,18.97,18.92,18.97,2518900.0,11.2633,11.2871,11.2574,11.2871,2518900.0
2006-08-25 15:35:00,18.97,18.97,18.93,18.94,1870400.0,11.2871,11.2871,11.2633,11.2693,1870400.0
2006-08-25 15:40:00,18.95,18.95,18.91,18.93,1232100.0,11.2752,11.2752,11.2514,11.2633,1232100.0
2006-08-25 15:45:00,18.94,18.96,18.93,18.94,1768600.0,11.2693,11.2812,11.2633,11.2693,1768600.0
2006-08-25 15:50:00,18.95,18.96,18.9,18.92,1839100.0,11.2752,11.2812,11.2455,11.2574,1839100.0
2006-08-25 15:55:00,18.93,18.94,18.88,18.9,2216500.0,11.2633,11.2693,11.2336,11.2455,2216500.0
2006-08-28 09:30:00,19.06,19.14,19.02,19.08,4802800.0,11.3407,11.3883,11.3169,11.3526,4802800.0
2006-08-28 09:35:00,19.08,19.15,19.06,19.11,1459400.0,11.3526,11.3942,11.3407,11.3704,1459400.0
2006-08-28 09:40:00,19.1,19.13,19.06,19.1,1263300.0,11.3645,11.3823,11.3407,11.3645,1263300.0
2006-08-28 09:45:00,19.1,19.12,19.07,19.1,575400.0,11.3645,11.3764,11.3466,11.3645,575400.0
2006-08-28 09:50:00,19.1,19.11,19.08,19.09,652900.0,11.3645,11.3704,11.3526,11.3585,652900.0
2006-08-28 09:55:00,19.1,19.12,19.07,19.1,985000.0,11.3645,11.3764,11.3466,11.3645,985000.0
2006-08-28 10:00:00,19.1,19.2,19.1,19.18,1748300.0,11.3645,11.424,11.3645,11.4121,1748300.0
2006-08-28 10:05:00,19.19,19.24,19.08,19.22,1390200.0,11.418,11.4478,11.3526,11.4359,1390200.0
2006-08-28 10:10:00,19.22,19.23,19.17,19.23,988500.0,11.4359,11.4418,11.4061,11.4418,988500.0
2006-08-28 10:15:00,19.23,19.26,19.2,19.22,972200.0,11.4418,11.4597,11.424,11.4359,972200.0
2006-08-28 10:20:00,19.22,19.25,19.21,19.23,832300.0,11.4359,11.4537,11.4299,11.4418,832300.0
2006-08-28 10:25:00,19.23,19.28,19.22,19.25,1037100.0,11.4418,11.4716,11.4359,11.4537,1037100.0
2006-08-28 10:30:00,19.26,19.27,19.22,19.22,1051200.0,11.4597,11.4656,11.4359,11.4359,1051200.0
2006-08-28 10:35:00,19.22,19.23,19.2,19.2,717100.0,11.4359,11.4418,11.424,11.424,717100.0
2006-08-28 10:40:00,19.2,19.22,19.2,19.2,617700.0,11.424,11.4359,11.424,11.424,617700.0
2006-08-28 10:45:00,19.21,19.22,19.2,19.21,709400.0,11.4299,11.4359,11.424,11.4299,709400.0
2006-08-28 10:50:00,19.21,19.21,19.16,19.17,1068600.0,11.4299,11.4299,11.4002,11.4061,1068600.0
2006-08-28 10:55:00,19.17,19.21,19.15,19.18,908100.0,11.4061,11.4299,11.3942,11.4121,908100.0
2006-08-28 11:00:00,19.17,19.22,19.17,19.21,518900.0,11.4061,11.4359,11.4061,11.4299,518900.0
2006-08-28 11:05:00,19.21,19.22,19.18,19.21,646900.0,11.4299,11.4359,11.4121,11.4299,646900.0
2006-08-28 11:10:00,19.2,19.23,19.2,19.2,441100.0,11.424,11.4418,11.424,11.424,441100.0
2006-08-28 11:15:00,19.21,19.21,19.2,19.21,242800.0,11.4299,11.4299,11.424,11.4299,242800.0
2006-08-28 11:20:00,19.2,19.21,19.18,19.19,526200.0,11.424,11.4299,11.4121,11.418,526200.0
2006-08-28 11:25:00,19.18,19.21,19.17,19.18,856300.0,11.4121,11.4299,11.4061,11.4121,856300.0
2006-08-28 11:30:00,19.18,19.19,19.16,19.16,481200.0,11.4121,11.418,11.4002,11.4002,481200.0
2006-08-28 11:35:00,19.17,19.22,19.16,19.22,799300.0,11.4061,11.4359,11.4002,11.4359,799300.0
2006-08-28 11:40:00,19.21,19.22,19.18,19.21,838000.0,11.4299,11.4359,11.4121,11.4299,838000.0
2006-08-28 11:45:00,19.22,19.23,19.19,19.23,443000.0,11.4359,11.4418,11.418,11.4418,443000.0
2006-08-28 11:50:00,19.23,19.24,19.22,19.23,393600.0,11.4418,11.4478,11.4359,11.4418,393600.0
2006-08-28 11:55:00,19.23,19.36,19.23,19.25,1423300.0,11.4418,11.5192,11.4418,11.4537,1423300.0
2006-08-28 12:00:00,19.24,19.25,19.2,19.21,720700.0,11.4478,11.4537,11.424,11.4299,720700.0
2006-08-28 12:05:00,19.22,19.24,19.2,19.23,517600.0,11.4359,11.4478,11.424,11.4418,517600.0
2006-08-28 12:10:00,19.24,19.24,19.23,19.24,125800.0,11.4478,11.4478,11.4418,11.4478,125800.0
2006-08-28 12:15:00,19.23,19.26,19.23,19.24,776600.0,11.4418,11.4597,11.4418,11.4478,776600.0
2006-08-28 12:20:00,19.24,19.26,19.24,19.25,315100.0,11.4478,11.4597,11.4478,11.4537,315100.0
2006-08-28 12:25:00,19.25,19.26,19.22,19.22,287100.0,11.4537,11.4597,11.4359,11.4359,287100.0
2006-08-28 12:30:00,19.22,19.23,19.2,19.21,728900.0,11.4359,11.4418,11.424,11.4299,728900.0
2006-08-28 12:35:00,19.2,19.22,19.2,19.22,146800.0,11.424,11.4359,11.424,11.4359,146800.0
2006-08-28 12:40:00,19.22,19.22,19.2,19.2,180500.0,11.4359,11.4359,11.424,11.424,180500.0
2006-08-28 12:45:00,19.2,19.24,19.2,19.23,406200.0,11.424,11.4478,11.424,11.4418,406200.0
2006-08-28 12:50:00,19.23,19.24,19.22,19.22,282700.0,11.4418,11.4478,11.4359,11.4359,282700.0
2006-08-28 12:55:00,19.22,19.23,19.2,19.21,332000.0,11.4359,11.4418,11.424,11.4299,332000.0
2006-08-28 13:00:00,19.21,19.23,19.2,19.21,683200.0,11.4299,11.4418,11.424,11.4299,683200.0
2006-08-28 13:05:00,19.21,19.24,19.21,19.22,344800.0,11.4299,11.4478,11.4299,11.4359,344800.0
2006-08-28 13:10:00,19.22,19.25,19.22,19.24,362800.0,11.4359,11.4537,11.4359,11.4478,362800.0
2006-08-28 13:15:00,19.25,19.25,19.24,19.24,165400.0,11.4537,11.4537,11.4478,11.4478,165400.0
2006-08-28 13:20:00,19.24,19.24,19.23,19.23,186100.0,11.4478,11.4478,11.4418,11.4418,186100.0
2006-08-28 13:25:00,19.24,19.24,19.23,19.23,98600.0,11.4478,11.4478,11.4418,11.4418,98600.0
2006-08-28 13:30:00,19.23,19.24,19.21,19.22,294400.0,11.4418,11.4478,11.4299,11.4359,294400.0
2006-08-28 13:35:00,19.21,19.23,19.21,19.22,337400.0,11.4299,11.4418,11.4299,11.4359,337400.0
2006-08-28 13:40:00,19.22,19.23,19.22,19.23,110000.0,11.4359,11.4418,11.4359,11.4418,110000.0
2006-08-28 13:45:00,19.23,19.26,19.22,19.25,638400.0,11.4418,11.4597,11.4359,11.4537,638400.0
2006-08-28 13:50:00,19.26,19.28,19.24,19.27,453600.0,11.4597,11.4716,11.4478,11.4656,453600.0
2006-08-28 13:55:00,19.27,19.29,19.25,19.28,869400.0,11.4656,11.4775,11.4537,11.4716,869400.0
2006-08-28 14:00:00,19.28,19.3,19.26,19.27,924600.0,11.4716,11.4835,11.4597,11.4656,924600.0
2006-08-28 14:05:00,19.27,19.29,19.26,19.27,503500.0,11.4656,11.4775,11.4597,11.4656,503500.0
2006-08-28 14:10:00,19.27,19.28,19.27,19.27,327000.0,11.4656,11.4716,11.4656,11.4656,327000.0
2006-08-28 14:15:00,19.27,19.28,19.25,19.26,457300.0,11.4656,11.4716,11.4537,11.4597,457300.0
2006-08-28 14:20:00,19.25,19.27,19.25,19.27,411100.0,11.4537,11.4656,11.4537,11.4656,411100.0
2006-08-28 14:25:00,19.27,19.27,19.25,19.25,306200.0,11.4656,11.4656,11.4537,11.4537,306200.0
2006-08-28 14:30:00,19.25,19.26,19.22,19.24,888000.0,11.4537,11.4597,11.4359,11.4478,888000.0
2006-08-28 14:35:00,19.24,19.29,19.24,19.28,1150000.0,11.4478,11.4775,11.4478,11.4716,1150000.0
2006-08-28 14:40:00,19.29,19.31,19.28,19.3,1740100.0,11.4775,11.4894,11.4716,11.4835,1740100.0
2006-08-28 14:45:00,19.29,19.32,19.26,19.27,1100700.0,11.4775,11.4954,11.4597,11.4656,1100700.0
2006-08-28 14:50:00,19.27,19.33,19.27,19.31,955000.0,11.4656,11.5013,11.4656,11.4894,955000.0
2006-08-28 14:55:00,19.31,19.37,19.3,19.36,988400.0,11.4894,11.5251,11.4835,11.5192,988400.0
2006-08-28 15:00:00,19.36,19.37,19.35,19.36,859000.0,11.5192,11.5251,11.5132,11.5192,859000.0
2006-08-28 15:05:00,19.35,19.37,19.34,19.37,670700.0,11.5132,11.5251,11.5073,11.5251,670700.0
2006-08-28 15:10:00,19.37,19.39,19.36,19.36,655700.0,11.5251,11.537,11.5192,11.5192,655700.0
2006-08-28 15:15:00,19.36,19.38,19.34,19.35,854000.0,11.5192,11.5311,11.5073,11.5132,854000.0
2006-08-28 15:20:00,19.35,19.36,19.33,19.34,1009400.0,11.5132,11.5192,11.5013,11.5073,1009400.0
2006-08-28 15:25:00,19.34,19.41,19.33,19.4,1557800.0,11.5073,11.5489,11.5013,11.543,1557800.0
2006-08-28 15:30:00,19.4,19.45,19.39,19.4,1272100.0,11.543,11.5727,11.537,11.543,1272100.0
2006-08-28 15:35:00,19.4,19.41,19.36,19.38,1475500.0,11.543,11.5489,11.5192,11.5311,1475500.0
2006-08-28 15:40:00,19.37,19.42,19.37,19.41,1787500.0,11.5251,11.5549,11.5251,11.5489,1787500.0
2006-08-28 15:45:00,19.42,19.44,19.38,19.38,1859200.0,11.5549,11.5668,11.5311,11.5311,1859200.0
2006-08-28 15:50:00,19.38,19.39,19.32,19.37,2369600.0,11.5311,11.537,11.4954,11.5251,2369600.0
2006-08-28 15:55:00,19.36,19.4,19.35,19.4,1711000.0,11.5192,11.543,11.5132,11.543,1711000.0
2006-08-29 09:30:00,19.46,19.5,19.43,19.43,3258700.0,11.5787,11.6025,11.5608,11.5608,3258700.0
2006-08-29 09:35:00,19.43,19.44,19.38,19.39,2336100.0,11.5608,11.5668,11.5311,11.537,2336100.0
2006-08-29 09:40:00,19.38,19.48,19.38,19.44,1717400.0,11.5311,11.5906,11.5311,11.5668,1717400.0
2006-08-29 09:45:00,19.44,19.44,19.38,19.41,1445000.0,11.5668,11.5668,11.5311,11.5489,1445000.0
2006-08-29 09:50:00,19.4,19.46,19.39,19.45,877000.0,11.543,11.5787,11.537,11.5727,877000.0
2006-08-29 09:55:00,19.44,19.48,19.4,19.47,616100.0,11.5668,11.5906,11.543,11.5846,616100.0
2006-08-29 10:00:00,19.47,19.47,19.33,19.39,1621000.0,11.5846,11.5846,11.5013,11.537,1621000.0
2006-08-29 10:05:00,19.39,19.42,19.34,19.34,877700.0,11.537,11.5549,11.5073,11.5073,877700.0
2006-08-29 10:10:00,19.34,19.36,19.26,19.28,1622800.0,11.5073,11.5192,11.4597,11.4716,1622800.0
2006-08-29 10:15:00,19.28,19.28,19.21,19.24,1259900.0,11.4716,11.4716,11.4299,11.4478,1259900.0
2006-08-29 10:20:00,19.24,19.32,19.23,19.24,1577400.0,11.4478,11.4954,11.4418,11.4478,1577400.0
2006-08-29 10:25:00,19.24,19.29,19.23,19.24,1121500.0,11.4478,11.4775,11.4418,11.4478,1121500.0
2006-08-29 10:30:00,19.23,19.27,19.22,19.26,739000.0,11.4418,11.4656,11.4359,11.4597,739000.0
2006-08-29 10:35:00,19.26,19.3,19.25,19.26,672400.0,11.4597,11.4835,11.4537,11.4597,672400.0
2006-08-29 10:40:00,19.26,19.33,19.25,19.31,719100.0,11.4597,11.5013,11.4537,11.4894,719100.0
2006-08-29 10:45:00,19.3,19.4,19.3,19.38,1488800.0,11.4835,11.543,11.4835,11.5311,1488800.0
2006-08-29 10:50:00,19.38,19.4,19.33,19.35,957800.0,11.5311,11.543,11.5013,11.5132,957800.0
2006-08-29 10:55:00,19.36,19.43,19.35,19.41,868900.0,11.5192,11.5608,11.5132,11.5489,868900.0
2006-08-29 11:00:00,19.42,19.42,19.36,19.37,566200.0,11.5549,11.5549,11.5192,11.5251,566200.0
2006-08-29 11:05:00,19.36,19.37,19.32,19.35,722400.0,11.5192,11.5251,11.4954,11.5132,722400.0
2006-08-29 11:10:00,19.35,19.39,19.34,19.38,493500.0,11.5132,11.537,11.5073,11.5311,493500.0
2006-08-29 11:15:00,19.38,19.4,19.35,19.36,398900.0,11.5311,11.543,11.5132,11.5192,398900.0
2006-08-29 11:20:00,19.35,19.37,19.32,19.34,602600.0,11.5132,11.5251,11.4954,11.5073,602600.0
2006-08-29 11:25:00,19.34,19.37,19.33,19.35,352400.0,11.5073,11.5251,11.5013,11.5132,352400.0
2006-08-29 11:30:00,19.35,19.36,19.32,19.34,707600.0,11.5132,11.5192,11.4954,11.5073,707600.0
2006-08-29 11:35:00,19.34,19.35,19.28,19.3,690200.0,11.5073,11.5132,11.4716,11.4835,690200.0
2006-08-29 11:40:00,19.3,19.32,19.29,19.31,585400.0,11.4835,11.4954,11.4775,11.4894,585400.0
2006-08-29 11:45:00,19.31,19.35,19.3,19.34,508600.0,11.4894,11.5132,11.4835,11.5073,508600.0
2006-08-29 11:50:00,19.34,19.36,19.31,19.35,584500.0,11.5073,11.5192,11.4894,11.5132,584500.0
2006-08-29 11:55:00,19.35,19.36,19.33,19.35,336000.0,11.5132,11.5192,11.5013,11.5132,336000.0
2006-08-29 12:00:00,19.35,19.37,19.35,19.35,498400.0,11.5132,11.5251,11.5132,11.5132,498400.0
2006-08-29 12:05:00,19.35,19.4,19.34,19.37,737600.0,11.5132,11.543,11.5073,11.5251,737600.0
2006-08-29 12:10:00,19.37,19.4,19.36,19.38,416400.0,11.5251,11.543,11.5192,11.5311,416400.0
2006-08-29 12:15:00,19.38,19.38,18.39,19.36,399200.0,11.5311,11.5311,10.942,11.5192,399200.0
2006-08-29 12:20:00,19.37,19.37,19.35,19.36,334800.0,11.5251,11.5251,11.5132,11.5192,334800.0
2006-08-29 12:25:00,19.35,19.36,19.35,19.36,199900.0,11.5132,11.5192,11.5132,11.5192,199900.0
2006-08-29 12:30:00,19.36,19.38,19.35,19.36,169300.0,11.5192,11.5311,11.5132,11.5192,169300.0
2006-08-29 12:35:00,19.36,19.36,19.32,19.33,616700.0,11.5192,11.5192,11.4954,11.5013,616700.0
2006-08-29 12:40:00,19.34,19.36,19.33,19.35,338500.0,11.5073,11.5192,11.5013,11.5132,338500.0
2006-08-29 12:45:00,19.35,19.38,19.33,19.34,432200.0,11.5132,11.5311,11.5013,11.5073,432200.0
2006-08-29 12:50:00,19.34,19.36,19.34,19.35,459700.0,11.5073,11.5192,11.5073,11.5132,459700.0
2006-08-29 12:55:00,19.35,19.36,19.34,19.35,477600.0,11.5132,11.5192,11.5073,11.5132,477600.0
2006-08-29 13:00:00,19.36,19.36,19.34,19.35,372300.0,11.5192,11.5192,11.5073,11.5132,372300.0
2006-08-29 13:05:00,19.35,19.36,19.34,19.35,836000.0,11.5132,11.5192,11.5073,11.5132,836000.0
2006-08-29 13:10:00,19.35,19.35,19.34,19.35,205000.0,11.5132,11.5132,11.5073,11.5132,205000.0
2006-08-29 13:15:00,19.34,19.35,19.34,19.34,62700.0,11.5073,11.5132,11.5073,11.5073,62700.0
2006-08-29 13:20:00,19.35,19.36,19.34,19.35,265300.0,11.5132,11.5192,11.5073,11.5132,265300.0
2006-08-29 13:25:00,19.35,19.36,19.0,19.35,54900.0,11.5132,11.5192,11.305,11.5132,54900.0
2006-08-29 13:30:00,19.35,19.36,19.33,19.33,402300.0,11.5132,11.5192,11.5013,11.5013,402300.0
2006-08-29 13:35:00,19.33,19.38,19.32,19.36,862200.0,11.5013,11.5311,11.4954,11.5192,862200.0
2006-08-29 13:40:00,19.36,19.38,19.35,19.37,612100.0,11.5192,11.5311,11.5132,11.5251,612100.0
2006-08-29 13:45:00,19.36,19.37,19.36,19.36,302000.0,11.5192,11.5251,11.5192,11.5192,302000.0
2006-08-29 13:50:00,19.36,19.37,19.36,19.36,150700.0,11.5192,11.5251,11.5192,11.5192,150700.0
2006-08-29 13:55:00,19.36,19.37,19.36,19.36,444600.0,11.5192,11.5251,11.5192,11.5192,444600.0
2006-08-29 14:00:00,19.37,19.37,19.29,19.35,1667100.0,11.5251,11.5251,11.4775,11.5132,1667100.0
2006-08-29 14:05:00,19.35,19.41,19.34,19.36,1105400.0,11.5132,11.5489,11.5073,11.5192,1105400.0
2006-08-29 14:10:00,19.36,19.42,19.34,19.42,1076000.0,11.5192,11.5549,11.5073,11.5549,1076000.0
2006-08-29 14:15:00,19.42,19.46,19.39,19.45,1100500.0,11.5549,11.5787,11.537,11.5727,1100500.0
2006-08-29 14:20:00,19.46,19.46,19.41,19.43,865800.0,11.5787,11.5787,11.5489,11.5608,865800.0
2006-08-29 14:25:00,19.42,19.44,19.41,19.43,738600.0,11.5549,11.5668,11.5489,11.5608,738600.0
2006-08-29 14:30:00,19.42,19.44,19.41,19.43,684300.0,11.5549,11.5668,11.5489,11.5608,684300.0
2006-08-29 14:35:00,19.42,19.48,19.42,19.48,879700.0,11.5549,11.5906,11.5549,11.5906,879700.0
2006-08-29 14:40:00,19.48,19.49,19.46,19.46,692800.0,11.5906,11.5965,11.5787,11.5787,692800.0
2006-08-29 14:45:00,19.46,19.49,19.45,19.48,759100.0,11.5787,11.5965,11.5727,11.5906,759100.0
2006-08-29 14:50:00,19.48,19.5,19.46,19.46,1233400.0,11.5906,11.6025,11.5787,11.5787,1233400.0
2006-08-29 14:55:00,19.46,19.55,19.46,19.49,870000.0,11.5787,11.6322,11.5787,11.5965,870000.0
2006-08-29 15:00:00,19.49,19.5,19.45,19.48,923500.0,11.5965,11.6025,11.5727,11.5906,923500.0
2006-08-29 15:05:00,19.48,19.49,19.45,19.46,334000.0,11.5906,11.5965,11.5727,11.5787,334000.0
2006-08-29 15:10:00,19.46,19.49,19.45,19.47,786500.0,11.5787,11.5965,11.5727,11.5846,786500.0
2006-08-29 15:15:00,19.47,19.5,19.45,19.49,1014900.0,11.5846,11.6025,11.5727,11.5965,1014900.0
2006-08-29 15:20:00,19.49,19.54,19.49,19.53,2035400.0,11.5965,11.6263,11.5965,11.6203,2035400.0
2006-08-29 15:25:00,19.54,19.55,19.52,19.54,1332600.0,11.6263,11.6322,11.6144,11.6263,1332600.0
2006-08-29 15:30:00,19.53,19.6,19.53,19.59,1478800.0,11.6203,11.662,11.6203,11.656,1478800.0
2006-08-29 15:35:00,19.59,19.63,19.56,19.61,1574900.0,11.656,11.6798,11.6382,11.6679,1574900.0
2006-08-29 15:40:00,19.61,19.63,19.57,19.6,1520300.0,11.6679,11.6798,11.6441,11.662,1520300.0
2006-08-29 15:45:00,19.61,19.65,19.6,19.63,1507500.0,11.6679,11.6917,11.662,11.6798,1507500.0
2006-08-29 15:50:00,19.62,19.66,19.6,19.65,2687900.0,11.6739,11.6977,11.662,11.6917,2687900.0
2006-08-29 15:55:00,19.65,19.7,19.63,19.68,4239200.0,11.6917,11.7215,11.6798,11.7096,4239200.0
2006-08-30 09:30:00,19.63,19.68,19.61,19.64,2591800.0,11.6798,11.7096,11.6679,11.6858,2591800.0
2006-08-30 09:35:00,19.64,19.65,19.56,19.59,1782000.0,11.6858,11.6917,11.6382,11.656,1782000.0
2006-08-30 09:40:00,19.59,19.63,19.59,19.62,908800.0,11.656,11.6798,11.656,11.6739,908800.0
2006-08-30 09:45:00,19.61,19.65,19.6,19.65,1031300.0,11.6679,11.6917,11.662,11.6917,1031300.0
2006-08-30 09:50:00,19.65,19.66,19.58,19.62,1173500.0,11.6917,11.6977,11.6501,11.6739,1173500.0
2006-08-30 09:55:00,19.62,19.63,19.59,19.61,665900.0,11.6739,11.6798,11.656,11.6679,665900.0
2006-08-30 10:00:00,19.61,19.64,19.6,19.62,670800.0,11.6679,11.6858,11.662,11.6739,670800.0
2006-08-30 10:05:00,19.62,19.69,19.62,19.69,667000.0,11.6739,11.7155,11.6739,11.7155,667000.0
2006-08-30 10:10:00,19.69,19.71,19.68,19.7,845200.0,11.7155,11.7274,11.7096,11.7215,845200.0
2006-08-30 10:15:00,19.71,19.73,19.68,19.68,942300.0,11.7274,11.7393,11.7096,11.7096,942300.0
2006-08-30 10:20:00,19.68,19.7,19.66,19.68,871600.0,11.7096,11.7215,11.6977,11.7096,871600.0
2006-08-30 10:25:00,19.69,19.71,19.68,19.71,663400.0,11.7155,11.7274,11.7096,11.7274,663400.0
2006-08-30 10:30:00,19.71,19.75,19.71,19.73,1053900.0,11.7274,11.7512,11.7274,11.7393,1053900.0
2006-08-30 10:35:00,19.73,19.78,19.72,19.76,1379700.0,11.7393,11.7691,11.7334,11.7572,1379700.0
2006-08-30 10:40:00,19.76,19.79,19.76,19.78,1163700.0,11.7572,11.775,11.7572,11.7691,1163700.0
2006-08-30 10:45:00,19.78,19.8,19.78,19.78,869900.0,11.7691,11.781,11.7691,11.7691,869900.0
2006-08-30 10:50:00,19.78,19.8,19.77,19.79,762100.0,11.7691,11.781,11.7631,11.775,762100.0
2006-08-30 10:55:00,19.8,19.8,19.76,19.79,839100.0,11.781,11.781,11.7572,11.775,839100.0
2006-08-30 11:00:00,19.79,19.8,19.77,19.79,592200.0,11.775,11.781,11.7631,11.775,592200.0
2006-08-30 11:05:00,19.78,19.83,19.75,19.79,1591100.0,11.7691,11.7988,11.7512,11.775,1591100.0
2006-08-30 11:10:00,19.79,19.8,19.77,19.78,787100.0,11.775,11.781,11.7631,11.7691,787100.0
2006-08-30 11:15:00,19.78,19.8,19.78,19.79,267700.0,11.7691,11.781,11.7691,11.775,267700.0
2006-08-30 11:20:00,19.79,19.79,19.77,19.79,367200.0,11.775,11.775,11.7631,11.775,367200.0
2006-08-30 11:25:00,19.79,19.83,19.78,19.8,686900.0,11.775,11.7988,11.7691,11.781,686900.0
2006-08-30 11:30:00,19.81,19.81,19.8,19.8,494100.0,11.7869,11.7869,11.781,11.781,494100.0
2006-08-30 11:35:00,19.8,19.81,19.73,19.76,1208700.0,11.781,11.7869,11.7393,11.7572,1208700.0
2006-08-30 11:40:00,19.76,19.79,19.75,19.75,1420300.0,11.7572,11.775,11.7512,11.7512,1420300.0
2006-08-30 11:45:00,19.75,19.77,19.74,19.74,348200.0,11.7512,11.7631,11.7453,11.7453,348200.0
2006-08-30 11:50:00,19.74,19.76,19.68,19.69,1152700.0,11.7453,11.7572,11.7096,11.7155,1152700.0
2006-08-30 11:55:00,19.7,19.7,19.65,19.67,894500.0,11.7215,11.7215,11.6917,11.7036,894500.0
2006-08-30 12:00:00,19.68,19.75,19.65,19.68,1093300.0,11.7096,11.7512,11.6917,11.7096,1093300.0
2006-08-30 12:05:00,19.68,19.8,19.66,19.67,327600.0,11.7096,11.781,11.6977,11.7036,327600.0
2006-08-30 12:10:00,19.66,19.68,19.66,19.67,462000.0,11.6977,11.7096,11.6977,11.7036,462000.0
2006-08-30 12:15:00,19.68,19.69,19.66,19.69,450200.0,11.7096,11.7155,11.6977,11.7155,450200.0
2006-08-30 12:20:00,19.68,19.69,19.68,19.68,194800.0,11.7096,11.7155,11.7096,11.7096,194800.0
2006-08-30 12:25:00,19.68,19.69,19.68,19.69,128100.0,11.7096,11.7155,11.7096,11.7155,128100.0
2006-08-30 12:30:00,19.68,19.7,19.68,19.7,239500.0,11.7096,11.7215,11.7096,11.7215,239500.0
2006-08-30 12:35:00,19.7,19.72,19.65,19.71,810200.0,11.7215,11.7334,11.6917,11.7274,810200.0
2006-08-30 12:40:00,19.71,19.73,19.7,19.71,379400.0,11.7274,11.7393,11.7215,11.7274,379400.0
2006-08-30 12:45:00,19.71,19.72,19.71,19.71,218700.0,11.7274,11.7334,11.7274,11.7274,218700.0
2006-08-30 12:50:00,19.71,19.76,19.7,19.76,688300.0,11.7274,11.7572,11.7215,11.7572,688300.0
2006-08-30 12:55:00,19.75,19.77,19.74,19.75,348000.0,11.7512,11.7631,11.7453,11.7512,348000.0
2006-08-30 13:00:00,19.75,19.76,19.74,19.75,687700.0,11.7512,11.7572,11.7453,11.7512,687700.0
2006-08-30 13:05:00,19.75,19.8,19.75,19.8,611100.0,11.7512,11.781,11.7512,11.781,611100.0
2006-08-30 13:10:00,19.8,19.8,19.77,19.77,691000.0,11.781,11.781,11.7631,11.7631,691000.0
2006-08-30 13:15:00,19.77,19.8,19.76,19.79,335900.0,11.7631,11.781,11.7572,11.775,335900.0
2006-08-30 13:20:00,19.8,19.81,19.78,19.81,765900.0,11.781,11.7869,11.7691,11.7869,765900.0
2006-08-30 13:25:00,19.81,19.83,19.78,19.81,764800.0,11.7869,11.7988,11.7691,11.7869,764800.0
2006-08-30 13:30:00,19.81,19.84,19.78,19.84,960400.0,11.7869,11.8048,11.7691,11.8048,960400.0
2006-08-30 13:35:00,19.84,20.0,19.81,19.83,1210100.0,11.8048,11.9,11.7869,11.7988,1210100.0
2006-08-30 13:40:00,19.83,19.85,19.81,19.84,688600.0,11.7988,11.8107,11.7869,11.8048,688600.0
2006-08-30 13:45:00,19.83,19.87,19.82,19.86,612900.0,11.7988,11.8226,11.7929,11.8167,612900.0
2006-08-30 13:50:00,19.86,19.87,19.83,19.85,413300.0,11.8167,11.8226,11.7988,11.8107,413300.0
2006-08-30 13:55:00,19.85,19.85,19.83,19.83,246100.0,11.8107,11.8107,11.7988,11.7988,246100.0
2006-08-30 14:00:00,19.83,19.84,19.8,19.8,391600.0,11.7988,11.8048,11.781,11.781,391600.0
2006-08-30 14:05:00,19.8,19.81,19.79,19.8,471300.0,11.781,11.7869,11.775,11.781,471300.0
2006-08-30 14:10:00,19.8,19.82,19.79,19.82,227200.0,11.781,11.7929,11.775,11.7929,227200.0
2006-08-30 14:15:00,19.81,19.82,19.81,19.81,179700.0,11.7869,11.7929,11.7869,11.7869,179700.0
2006-08-30 14:20:00,19.82,19.84,19.81,19.83,407300.0,11.7929,11.8048,11.7869,11.7988,407300.0
2006-08-30 14:25:00,19.83,19.84,19.83,19.84,270600.0,11.7988,11.8048,11.7988,11.8048,270600.0
2006-08-30 14:30:00,19.84,19.85,19.76,19.77,582800.0,11.8048,11.8107,11.7572,11.7631,582800.0
2006-08-30 14:35:00,19.77,19.78,19.75,19.78,375700.0,11.7631,11.7691,11.7512,11.7691,375700.0
2006-08-30 14:40:00,19.78,19.8,19.76,19.77,549500.0,11.7691,11.781,11.7572,11.7631,549500.0
2006-08-30 14:45:00,19.77,19.84,19.76,19.82,602200.0,11.7631,11.8048,11.7572,11.7929,602200.0
2006-08-30 14:50:00,19.82,19.86,19.81,19.84,792000.0,11.7929,11.8167,11.7869,11.8048,792000.0
2006-08-30 14:55:00,19.85,19.85,19.82,19.82,352800.0,11.8107,11.8107,11.7929,11.7929,352800.0
2006-08-30 15:00:00,19.83,19.85,19.82,19.84,511800.0,11.7988,11.8107,11.7929,11.8048,511800.0
2006-08-30 15:05:00,19.84,19.87,19.84,19.86,537600.0,11.8048,11.8226,11.8048,11.8167,537600.0
2006-08-30 15:10:00,19.85,19.87,19.82,19.86,885400.0,11.8107,11.8226,11.7929,11.8167,885400.0
2006-08-30 15:15:00,19.87,19.87,19.83,19.84,868900.0,11.8226,11.8226,11.7988,11.8048,868900.0
2006-08-30 15:20:00,19.84,19.91,19.84,19.9,1692100.0,11.8048,11.8464,11.8048,11.8405,1692100.0
2006-08-30 15:25:00,19.9,19.92,19.89,19.91,1673900.0,11.8405,11.8524,11.8345,11.8464,1673900.0
2006-08-30 15:30:00,19.92,19.94,19.91,19.94,942900.0,11.8524,11.8643,11.8464,11.8643,942900.0
2006-08-30 15:35:00,19.94,19.95,19.92,19.94,2247300.0,11.8643,11.8702,11.8524,11.8643,2247300.0
2006-08-30 15:40:00,19.93,19.95,19.9,19.9,1353300.0,11.8583,11.8702,11.8405,11.8405,1353300.0
2006-08-30 15:45:00,19.9,19.92,19.89,19.9,1594400.0,11.8405,11.8524,11.8345,11.8405,1594400.0
2006-08-30 15:50:00,19.9,19.91,19.85,19.85,1807800.0,11.8405,11.8464,11.8107,11.8107,1807800.0
2006-08-30 15:55:00,19.85,19.87,19.82,19.85,2503100.0,11.8107,11.8226,11.7929,11.8107,2503100.0
2006-08-31 09:30:00,19.82,19.84,19.72,19.73,2300100.0,11.7929,11.8048,11.7334,11.7393,2300100.0
2006-08-31 09:35:00,19.73,19.83,19.7,19.74,1051900.0,11.7393,11.7988,11.7215,11.7453,1051900.0
2006-08-31 09:40:00,19.74,19.75,19.71,19.73,809200.0,11.7453,11.7512,11.7274,11.7393,809200.0
2006-08-31 09:45:00,19.73,19.74,19.64,19.65,1092800.0,11.7393,11.7453,11.6858,11.6917,1092800.0
2006-08-31 09:50:00,19.64,19.65,19.62,19.64,504000.0,11.6858,11.6917,11.6739,11.6858,504000.0
2006-08-31 09:55:00,19.64,19.66,19.61,19.64,851700.0,11.6858,11.6977,11.6679,11.6858,851700.0
2006-08-31 10:00:00,19.64,19.69,19.62,19.68,1470300.0,11.6858,11.7155,11.6739,11.7096,1470300.0
2006-08-31 10:05:00,19.68,19.77,19.68,19.77,1361600.0,11.7096,11.7631,11.7096,11.7631,1361600.0
2006-08-31 10:10:00,19.77,19.77,19.68,19.7,1235700.0,11.7631,11.7631,11.7096,11.7215,1235700.0
2006-08-31 10:15:00,19.7,19.71,19.67,19.68,790000.0,11.7215,11.7274,11.7036,11.7096,790000.0
2006-08-31 10:20:00,19.69,19.72,19.67,19.67,569200.0,11.7155,11.7334,11.7036,11.7036,569200.0
2006-08-31 10:25:00,19.67,19.68,19.65,19.67,633200.0,11.7036,11.7096,11.6917,11.7036,633200.0
2006-08-31 10:30:00,19.67,19.67,19.6,19.6,933000.0,11.7036,11.7036,11.662,11.662,933000.0
2006-08-31 10:35:00,19.6,19.62,19.58,19.61,526000.0,11.662,11.6739,11.6501,11.6679,526000.0
2006-08-31 10:40:00,19.61,19.63,19.54,19.55,1029200.0,11.6679,11.6798,11.6263,11.6322,1029200.0
2006-08-31 10:45:00,19.56,19.57,19.53,19.56,421000.0,11.6382,11.6441,11.6203,11.6382,421000.0
2006-08-31 10:50:00,19.57,19.64,19.56,19.64,853000.0,11.6441,11.6858,11.6382,11.6858,853000.0
2006-08-31 10:55:00,19.64,19.64,19.6,19.64,605800.0,11.6858,11.6858,11.662,11.6858,605800.0
2006-08-31 11:00:00,19.63,19.64,19.62,19.63,333700.0,11.6798,11.6858,11.6739,11.6798,333700.0
2006-08-31 11:05:00,19.63,19.67,19.63,19.63,469100.0,11.6798,11.7036,11.6798,11.6798,469100.0
2006-08-31 11:10:00,19.64,19.64,19.61,19.61,490300.0,11.6858,11.6858,11.6679,11.6679,490300.0
2006-08-31 11:15:00,19.61,19.62,19.56,19.58,497000.0,11.6679,11.6739,11.6382,11.6501,497000.0
2006-08-31 11:20:00,19.58,19.6,19.56,19.57,374400.0,11.6501,11.662,11.6382,11.6441,374400.0
2006-08-31 11:25:00,19.57,19.58,19.55,19.57,560200.0,11.6441,11.6501,11.6322,11.6441,560200.0
2006-08-31 11:30:00,19.58,19.58,19.57,19.58,308000.0,11.6501,11.6501,11.6441,11.6501,308000.0
2006-08-31 11:35:00,19.58,19.58,19.56,19.57,252400.0,11.6501,11.6501,11.6382,11.6441,252400.0
2006-08-31 11:40:00,19.56,19.58,19.56,19.57,292200.0,11.6382,11.6501,11.6382,11.6441,292200.0
2006-08-31 11:45:00,19.58,19.58,19.56,19.57,149100.0,11.6501,11.6501,11.6382,11.6441,149100.0
2006-08-31 11:50:00,19.57,19.61,19.56,19.61,367600.0,11.6441,11.6679,11.6382,11.6679,367600.0
2006-08-31 11:55:00,19.61,19.62,19.59,19.61,320400.0,11.6679,11.6739,11.656,11.6679,320400.0
2006-08-31 12:00:00,19.61,19.63,19.6,19.62,236700.0,11.6679,11.6798,11.662,11.6739,236700.0
2006-08-31 12:05:00,19.63,19.64,19.61,19.61,385000.0,11.6798,11.6858,11.6679,11.6679,385000.0
2006-08-31 12:10:00,19.62,19.62,19.59,19.59,159200.0,11.6739,11.6739,11.656,11.656,159200.0
2006-08-31 12:15:00,19.59,19.59,19.56,19.57,244600.0,11.656,11.656,11.6382,11.6441,244600.0
2006-08-31 12:20:00,19.57,19.58,19.57,19.57,113300.0,11.6441,11.6501,11.6441,11.6441,113300.0
2006-08-31 12:25:00,19.57,19.58,19.56,19.56,323000.0,11.6441,11.6501,11.6382,11.6382,323000.0
2006-08-31 12:30:00,19.57,19.57,19.56,19.57,51200.0,11.6441,11.6441,11.6382,11.6441,51200.0
2006-08-31 12:35:00,19.56,19.58,19.56,19.58,316900.0,11.6382,11.6501,11.6382,11.6501,316900.0
2006-08-31 12:40:00,19.58,19.59,19.57,19.59,517900.0,11.6501,11.656,11.6441,11.656,517900.0
2006-08-31 12:45:00,19.59,19.61,19.58,19.58,451700.0,11.656,11.6679,11.6501,11.6501,451700.0
2006-08-31 12:50:00,19.58,19.61,19.57,19.6,536200.0,11.6501,11.6679,11.6441,11.662,536200.0
2006-08-31 12:55:00,19.61,19.61,19.57,19.57,242400.0,11.6679,11.6679,11.6441,11.6441,242400.0
2006-08-31 13:00:00,19.58,19.58,19.56,19.56,158100.0,11.6501,11.6501,11.6382,11.6382,158100.0
2006-08-31 13:05:00,19.56,19.58,19.56,19.57,122400.0,11.6382,11.6501,11.6382,11.6441,122400.0
2006-08-31 13:10:00,19.57,19.58,19.55,19.55,332200.0,11.6441,11.6501,11.6322,11.6322,332200.0
2006-08-31 13:15:00,19.55,19.57,19.55,19.56,262400.0,11.6322,11.6441,11.6322,11.6382,262400.0
2006-08-31 13:20:00,19.55,19.55,19.53,19.55,521900.0,11.6322,11.6322,11.6203,11.6322,521900.0
2006-08-31 13:25:00,19.55,19.57,19.55,19.56,314700.0,11.6322,11.6441,11.6322,11.6382,314700.0
2006-08-31 13:30:00,19.56,19.58,19.55,19.56,285100.0,11.6382,11.6501,11.6322,11.6382,285100.0
2006-08-31 13:35:00,19.55,19.57,19.55,19.57,144800.0,11.6322,11.6441,11.6322,11.6441,144800.0
2006-08-31 13:40:00,19.56,19.57,19.55,19.56,142100.0,11.6382,11.6441,11.6322,11.6382,142100.0
2006-08-31 13:45:00,19.55,19.56,19.55,19.56,85400.0,11.6322,11.6382,11.6322,11.6382,85400.0
2006-08-31 13:50:00,19.55,19.56,19.55,19.55,115800.0,11.6322,11.6382,11.6322,11.6322,115800.0
2006-08-31 13:55:00,19.56,19.56,19.55,19.56,157000.0,11.6382,11.6382,11.6322,11.6382,157000.0
2006-08-31 14:00:00,19.56,19.68,19.55,19.6,374700.0,11.6382,11.7096,11.6322,11.662,374700.0
2006-08-31 14:05:00,19.59,19.6,19.57,19.58,229300.0,11.656,11.662,11.6441,11.6501,229300.0
2006-08-31 14:10:00,19.57,19.58,19.57,19.57,135800.0,11.6441,11.6501,11.6441,11.6441,135800.0
2006-08-31 14:15:00,19.57,19.58,19.57,19.57,245600.0,11.6441,11.6501,11.6441,11.6441,245600.0
2006-08-31 14:20:00,19.58,19.59,19.57,19.59,191700.0,11.6501,11.656,11.6441,11.656,191700.0
2006-08-31 14:25:00,19.59,19.59,19.58,19.58,81300.0,11.656,11.656,11.6501,11.6501,81300.0
2006-08-31 14:30:00,19.59,19.6,19.58,19.59,602800.0,11.656,11.662,11.6501,11.656,602800.0
2006-08-31 14:35:00,19.59,19.6,19.58,19.59,266600.0,11.656,11.662,11.6501,11.656,266600.0
2006-08-31 14:40:00,19.59,19.6,19.58,19.59,296100.0,11.656,11.662,11.6501,11.656,296100.0
2006-08-31 14:45:00,19.6,19.61,19.58,19.59,893400.0,11.662,11.6679,11.6501,11.656,893400.0
2006-08-31 14:50:00,19.59,19.63,19.59,19.61,1118300.0,11.656,11.6798,11.656,11.6679,1118300.0
2006-08-31 14:55:00,19.61,19.64,19.61,19.64,1202100.0,11.6679,11.6858,11.6679,11.6858,1202100.0
2006-08-31 15:00:00,19.64,19.66,19.63,19.63,726000.0,11.6858,11.6977,11.6798,11.6798,726000.0
2006-08-31 15:05:00,19.63,19.65,19.62,19.64,491300.0,11.6798,11.6917,11.6739,11.6858,491300.0
2006-08-31 15:10:00,19.64,19.65,19.63,19.64,511800.0,11.6858,11.6917,11.6798,11.6858,511800.0
2006-08-31 15:15:00,19.64,19.67,19.63,19.65,1244800.0,11.6858,11.7036,11.6798,11.6917,1244800.0
2006-08-31 15:20:00,19.65,19.66,19.64,19.66,301500.0,11.6917,11.6977,11.6858,11.6977,301500.0
2006-08-31 15:25:00,19.66,19.66,19.63,19.63,448600.0,11.6977,11.6977,11.6798,11.6798,448600.0
2006-08-31 15:30:00,19.64,19.64,19.6,19.62,697900.0,11.6858,11.6858,11.662,11.6739,697900.0
2006-08-31 15:35:00,19.61,19.62,19.61,19.61,155600.0,11.6679,11.6739,11.6679,11.6679,155600.0
2006-08-31 15:40:00,19.62,19.62,19.61,19.62,254000.0,11.6739,11.6739,11.6679,11.6739,254000.0
2006-08-31 15:45:00,19.62,19.64,19.61,19.63,760700.0,11.6739,11.6858,11.6679,11.6798,760700.0
2006-08-31 15:50:00,19.63,19.75,19.6,19.6,1317000.0,11.6798,11.7512,11.662,11.662,1317000.0
2006-08-31 15:55:00,19.6,19.6,19.54,19.54,1994700.0,11.662,11.662,11.6263,11.6263,1994700.0
2006-09-01 09:30:00,19.9,19.9,19.82,19.9,3229800.0,11.8405,11.8405,11.7929,11.8405,3229800.0
2006-09-01 09:35:00,19.9,19.91,19.76,19.76,1419600.0,11.8405,11.8464,11.7572,11.7572,1419600.0
2006-09-01 09:40:00,19.77,19.79,19.74,19.74,1715700.0,11.7631,11.775,11.7453,11.7453,1715700.0
2006-09-01 09:45:00,19.75,19.78,19.74,19.77,903200.0,11.7512,11.7691,11.7453,11.7631,903200.0
2006-09-01 09:50:00,19.77,19.78,19.68,19.71,1597400.0,11.7631,11.7691,11.7096,11.7274,1597400.0
2006-09-01 09:55:00,19.72,19.74,19.7,19.74,1070300.0,11.7334,11.7453,11.7215,11.7453,1070300.0
2006-09-01 10:00:00,19.74,19.74,19.62,19.64,1476200.0,11.7453,11.7453,11.6739,11.6858,1476200.0
2006-09-01 10:05:00,19.64,19.65,19.59,19.64,1305300.0,11.6858,11.6917,11.656,11.6858,1305300.0
2006-09-01 10:10:00,19.63,19.64,19.55,19.6,986100.0,11.6798,11.6858,11.6322,11.662,986100.0
2006-09-01 10:15:00,19.59,19.66,19.59,19.65,1042800.0,11.656,11.6977,11.656,11.6917,1042800.0
2006-09-01 10:20:00,19.65,19.66,19.6,19.65,807100.0,11.6917,11.6977,11.662,11.6917,807100.0
2006-09-01 10:25:00,19.64,19.69,19.64,19.67,964300.0,11.6858,11.7155,11.6858,11.7036,964300.0
2006-09-01 10:30:00,19.66,19.68,19.66,19.68,548300.0,11.6977,11.7096,11.6977,11.7096,548300.0
2006-09-01 10:35:00,19.67,19.68,19.63,19.67,509000.0,11.7036,11.7096,11.6798,11.7036,509000.0
2006-09-01 10:40:00,19.67,19.67,19.62,19.66,563000.0,11.7036,11.7036,11.6739,11.6977,563000.0
2006-09-01 10:45:00,19.65,19.76,19.65,19.74,1296900.0,11.6917,11.7572,11.6917,11.7453,1296900.0
2006-09-01 10:50:00,19.74,19.76,19.71,19.72,827400.0,11.7453,11.7572,11.7274,11.7334,827400.0
2006-09-01 10:55:00,19.72,19.73,19.7,19.7,340700.0,11.7334,11.7393,11.7215,11.7215,340700.0
2006-09-01 11:00:00,19.7,19.74,19.7,19.72,485000.0,11.7215,11.7453,11.7215,11.7334,485000.0
2006-09-01 11:05:00,19.73,19.73,19.72,19.73,223500.0,11.7393,11.7393,11.7334,11.7393,223500.0
2006-09-01 11:10:00,19.72,19.73,19.71,19.72,342100.0,11.7334,11.7393,11.7274,11.7334,342100.0
2006-09-01 11:15:00,19.72,19.75,19.72,19.72,541400.0,11.7334,11.7512,11.7334,11.7334,541400.0
2006-09-01 11:20:00,19.72,19.75,19.72,19.75,260700.0,11.7334,11.7512,11.7334,11.7512,260700.0
2006-09-01 11:25:00,19.75,19.76,19.75,19.75,250500.0,11.7512,11.7572,11.7512,11.7512,250500.0
2006-09-01 11:30:00,19.76,19.76,19.73,19.73,402700.0,11.7572,11.7572,11.7393,11.7393,402700.0
2006-09-01 11:35:00,19.73,19.74,19.7,19.73,343000.0,11.7393,11.7453,11.7215,11.7393,343000.0
2006-09-01 11:40:00,19.73,19.75,19.73,19.75,161300.0,11.7393,11.7512,11.7393,11.7512,161300.0
2006-09-01 11:45:00,19.75,19.75,19.74,19.74,470200.0,11.7512,11.7512,11.7453,11.7453,470200.0
2006-09-01 11:50:00,19.75,19.75,19.74,19.74,197100.0,11.7512,11.7512,11.7453,11.7453,197100.0
2006-09-01 11:55:00,19.75,19.79,19.74,19.77,645500.0,11.7512,11.775,11.7453,11.7631,645500.0
2006-09-01 12:00:00,19.77,19.77,19.76,19.77,243600.0,11.7631,11.7631,11.7572,11.7631,243600.0
2006-09-01 12:05:00,19.76,19.77,19.76,19.77,200200.0,11.7572,11.7631,11.7572,11.7631,200200.0
2006-09-01 12:10:00,19.77,19.78,19.76,19.78,298000.0,11.7631,11.7691,11.7572,11.7691,298000.0
2006-09-01 12:15:00,19.78,19.8,19.77,19.8,740700.0,11.7691,11.781,11.7631,11.781,740700.0
2006-09-01 12:20:00,19.81,19.84,19.8,19.83,1097600.0,11.7869,11.8048,11.781,11.7988,1097600.0
2006-09-01 12:25:00,19.84,19.91,19.83,19.88,2025500.0,11.8048,11.8464,11.7988,11.8286,2025500.0
2006-09-01 12:30:00,19.88,19.95,19.87,19.92,1435300.0,11.8286,11.8702,11.8226,11.8524,1435300.0
2006-09-01 12:35:00,19.92,19.94,19.89,19.9,1026500.0,11.8524,11.8643,11.8345,11.8405,1026500.0
2006-09-01 12:40:00,19.9,19.92,19.87,19.92,941800.0,11.8405,11.8524,11.8226,11.8524,941800.0
2006-09-01 12:45:00,19.92,19.92,19.89,19.91,455600.0,11.8524,11.8524,11.8345,11.8464,455600.0
2006-09-01 12:50:00,19.91,19.92,19.9,19.92,378300.0,11.8464,11.8524,11.8405,11.8524,378300.0
2006-09-01 12:55:00,19.92,19.94,19.9,19.9,604200.0,11.8524,11.8643,11.8405,11.8405,604200.0
2006-09-01 13:00:00,19.9,19.94,19.9,19.93,598000.0,11.8405,11.8643,11.8405,11.8583,598000.0
2006-09-01 13:05:00,19.93,19.95,19.93,19.93,681800.0,11.8583,11.8702,11.8583,11.8583,681800.0
2006-09-01 13:10:00,19.93,19.94,19.89,19.89,1538200.0,11.8583,11.8643,11.8345,11.8345,1538200.0
2006-09-01 13:15:00,19.89,19.91,19.85,19.88,565400.0,11.8345,11.8464,11.8107,11.8286,565400.0
2006-09-01 13:20:00,19.89,19.9,19.88,19.89,214000.0,11.8345,11.8405,11.8286,11.8345,214000.0
2006-09-01 13:25:00,19.89,19.91,19.88,19.91,400000.0,11.8345,11.8464,11.8286,11.8464,400000.0
2006-09-01 13:30:00,19.91,19.95,19.88,19.94,550300.0,11.8464,11.8702,11.8286,11.8643,550300.0
2006-09-01 13:35:00,19.94,19.95,19.93,19.93,455000.0,11.8643,11.8702,11.8583,11.8583,455000.0
2006-09-01 13:40:00,19.94,19.94,19.89,19.9,646600.0,11.8643,11.8643,11.8345,11.8405,646600.0
2006-09-01 13:45:00,19.9,19.91,19.85,19.88,642900.0,11.8405,11.8464,11.8107,11.8286,642900.0
2006-09-01 13:50:00,19.88,19.89,19.87,19.88,315200.0,11.8286,11.8345,11.8226,11.8286,315200.0
2006-09-01 13:55:00,19.88,19.91,19.87,19.89,699300.0,11.8286,11.8464,11.8226,11.8345,699300.0
2006-09-01 14:00:00,19.89,19.9,19.85,19.88,866500.0,11.8345,11.8405,11.8107,11.8286,866500.0
2006-09-01 14:05:00,19.88,19.9,19.87,19.87,785200.0,11.8286,11.8405,11.8226,11.8226,785200.0
2006-09-01 14:10:00,19.87,19.89,19.87,19.87,512000.0,11.8226,11.8345,11.8226,11.8226,512000.0
2006-09-01 14:15:00,19.87,19.89,19.87,19.87,291500.0,11.8226,11.8345,11.8226,11.8226,291500.0
2006-09-01 14:20:00,19.87,19.88,19.84,19.85,401300.0,11.8226,11.8286,11.8048,11.8107,401300.0
2006-09-01 14:25:00,19.85,19.86,19.83,19.86,876500.0,11.8107,11.8167,11.7988,11.8167,876500.0
2006-09-01 14:30:00,19.85,19.87,19.85,19.85,467100.0,11.8107,11.8226,11.8107,11.8107,467100.0
2006-09-01 14:35:00,19.85,19.86,19.79,19.81,1174000.0,11.8107,11.8167,11.775,11.7869,1174000.0
2006-09-01 14:40:00,19.81,19.82,19.78,19.81,751900.0,11.7869,11.7929,11.7691,11.7869,751900.0
2006-09-01 14:45:00,19.82,19.84,19.81,19.81,560500.0,11.7929,11.8048,11.7869,11.7869,560500.0
2006-09-01 14:50:00,19.81,19.82,19.76,19.81,1008200.0,11.7869,11.7929,11.7572,11.7869,1008200.0
2006-09-01 14:55:00,19.8,19.82,19.78,19.79,348300.0,11.781,11.7929,11.7691,11.775,348300.0
2006-09-01 15:00:00,19.79,19.81,19.78,19.79,1055600.0,11.775,11.7869,11.7691,11.775,1055600.0
2006-09-01 15:05:00,19.8,19.82,19.76,19.82,1365700.0,11.781,11.7929,11.7572,11.7929,1365700.0
2006-09-01 15:10:00,19.81,19.88,19.8,19.85,1094100.0,11.7869,11.8286,11.781,11.8107,1094100.0
2006-09-01 15:15:00,19.85,19.89,19.85,19.88,1257400.0,11.8107,11.8345,11.8107,11.8286,1257400.0
2006-09-01 15:20:00,19.87,19.88,19.84,19.84,993500.0,11.8226,11.8286,11.8048,11.8048,993500.0
2006-09-01 15:25:00,19.84,19.85,19.81,19.83,700700.0,11.8048,11.8107,11.7869,11.7988,700700.0
2006-09-01 15:30:00,19.83,19.88,19.83,19.87,1004500.0,11.7988,11.8286,11.7988,11.8226,1004500.0
2006-09-01 15:35:00,19.87,19.9,19.84,19.84,1200000.0,11.8226,11.8405,11.8048,11.8048,1200000.0
2006-09-01 15:40:00,19.85,19.88,19.83,19.84,601000.0,11.8107,11.8286,11.7988,11.8048,601000.0
2006-09-01 15:45:00,19.83,19.9,19.83,19.89,1369300.0,11.7988,11.8405,11.7988,11.8345,1369300.0
2006-09-01 15:50:00,19.9,19.9,19.82,19.86,1596500.0,11.8405,11.8405,11.7929,11.8167,1596500.0
2006-09-01 15:55:00,19.85,19.9,19.84,19.88,2144000.0,11.8107,11.8405,11.8048,11.8286,2144000.0
2006-09-05 09:30:00,19.9,19.96,19.83,19.85,4922000.0,11.8405,11.8762,11.7988,11.8107,4922000.0
2006-09-05 09:35:00,19.85,19.92,19.75,19.77,2331400.0,11.8107,11.8524,11.7512,11.7631,2331400.0
2006-09-05 09:40:00,19.78,19.83,19.75,19.81,1613600.0,11.7691,11.7988,11.7512,11.7869,1613600.0
2006-09-05 09:45:00,19.81,19.83,19.77,19.8,951600.0,11.7869,11.7988,11.7631,11.781,951600.0
2006-09-05 09:50:00,19.8,19.81,19.76,19.77,1035500.0,11.781,11.7869,11.7572,11.7631,1035500.0
2006-09-05 09:55:00,19.77,19.81,19.76,19.76,727800.0,11.7631,11.7869,11.7572,11.7572,727800.0
2006-09-05 10:00:00,19.77,19.82,19.73,19.8,1814800.0,11.7631,11.7929,11.7393,11.781,1814800.0
2006-09-05 10:05:00,19.79,19.83,19.77,19.78,918500.0,11.775,11.7988,11.7631,11.7691,918500.0
2006-09-05 10:10:00,19.78,19.79,19.72,19.73,898800.0,11.7691,11.775,11.7334,11.7393,898800.0
2006-09-05 10:15:00,19.72,19.78,19.71,19.76,1043300.0,11.7334,11.7691,11.7274,11.7572,1043300.0
2006-09-05 10:20:00,19.75,19.78,19.73,19.74,805500.0,11.7512,11.7691,11.7393,11.7453,805500.0
2006-09-05 10:25:00,19.75,19.75,19.72,19.72,430800.0,11.7512,11.7512,11.7334,11.7334,430800.0
2006-09-05 10:30:00,19.72,19.73,19.7,19.71,632100.0,11.7334,11.7393,11.7215,11.7274,632100.0
2006-09-05 10:35:00,19.72,19.72,19.66,19.66,709700.0,11.7334,11.7334,11.6977,11.6977,709700.0
2006-09-05 10:40:00,19.67,19.68,19.64,19.66,802900.0,11.7036,11.7096,11.6858,11.6977,802900.0
2006-09-05 10:45:00,19.66,19.68,19.64,19.65,666400.0,11.6977,11.7096,11.6858,11.6917,666400.0
2006-09-05 10:50:00,19.65,19.68,19.64,19.66,922000.0,11.6917,11.7096,11.6858,11.6977,922000.0
2006-09-05 10:55:00,19.67,19.67,19.65,19.67,427500.0,11.7036,11.7036,11.6917,11.7036,427500.0
2006-09-05 11:00:00,19.66,19.68,19.64,19.68,652200.0,11.6977,11.7096,11.6858,11.7096,652200.0
2006-09-05 11:05:00,19.68,19.71,19.68,19.71,373800.0,11.7096,11.7274,11.7096,11.7274,373800.0
2006-09-05 11:10:00,19.71,19.74,19.69,19.73,689800.0,11.7274,11.7453,11.7155,11.7393,689800.0
2006-09-05 11:15:00,19.74,19.74,19.69,19.71,313200.0,11.7453,11.7453,11.7155,11.7274,313200.0
2006-09-05 11:20:00,19.71,19.73,19.69,19.72,640000.0,11.7274,11.7393,11.7155,11.7334,640000.0
2006-09-05 11:25:00,19.72,19.75,19.7,19.74,623000.0,11.7334,11.7512,11.7215,11.7453,623000.0
2006-09-05 11:30:00,19.74,19.79,19.74,19.79,830900.0,11.7453,11.775,11.7453,11.775,830900.0
2006-09-05 11:35:00,19.79,19.8,19.76,19.77,890300.0,11.775,11.781,11.7572,11.7631,890300.0
2006-09-05 11:40:00,19.77,19.8,19.76,19.79,1053100.0,11.7631,11.781,11.7572,11.775,1053100.0
2006-09-05 11:45:00,19.78,19.86,19.78,19.82,1484700.0,11.7691,11.8167,11.7691,11.7929,1484700.0
2006-09-05 11:50:00,19.82,19.87,19.81,19.86,718300.0,11.7929,11.8226,11.7869,11.8167,718300.0
2006-09-05 11:55:00,19.85,19.9,19.85,19.87,876400.0,11.8107,11.8405,11.8107,11.8226,876400.0
2006-09-05 12:00:00,19.88,19.91,19.85,19.86,1228600.0,11.8286,11.8464,11.8107,11.8167,1228600.0
2006-09-05 12:05:00,19.86,19.89,19.84,19.86,1012700.0,11.8167,11.8345,11.8048,11.8167,1012700.0
2006-09-05 12:10:00,19.87,19.87,19.81,19.83,793400.0,11.8226,11.8226,11.7869,11.7988,793400.0
2006-09-05 12:15:00,19.83,19.84,19.79,19.82,900700.0,11.7988,11.8048,11.775,11.7929,900700.0
2006-09-05 12:20:00,19.82,19.83,19.8,19.81,372700.0,11.7929,11.7988,11.781,11.7869,372700.0
2006-09-05 12:25:00,19.81,19.83,19.8,19.82,610100.0,11.7869,11.7988,11.781,11.7929,610100.0
2006-09-05 12:30:00,19.82,19.82,19.81,19.81,123500.0,11.7929,11.7929,11.7869,11.7869,123500.0
2006-09-05 12:35:00,19.82,19.83,19.78,19.78,375200.0,11.7929,11.7988,11.7691,11.7691,375200.0
2006-09-05 12:40:00,19.78,19.82,19.75,19.81,925400.0,11.7691,11.7929,11.7512,11.7869,925400.0
2006-09-05 12:45:00,19.82,19.82,19.79,19.79,433700.0,11.7929,11.7929,11.775,11.775,433700.0
2006-09-05 12:50:00,19.8,19.81,19.79,19.79,711200.0,11.781,11.7869,11.775,11.775,711200.0
2006-09-05 12:55:00,19.79,19.82,19.79,19.8,108300.0,11.775,11.7929,11.775,11.781,108300.0
2006-09-05 13:00:00,19.8,19.82,19.8,19.81,229400.0,11.781,11.7929,11.781,11.7869,229400.0
2006-09-05 13:05:00,19.82,19.82,19.79,19.79,1745700.0,11.7929,11.7929,11.775,11.775,1745700.0
2006-09-05 13:10:00,19.79,19.81,19.79,19.81,522300.0,11.775,11.7869,11.775,11.7869,522300.0
2006-09-05 13:15:00,19.81,19.81,19.8,19.8,197100.0,11.7869,11.7869,11.781,11.781,197100.0
2006-09-05 13:20:00,19.81,19.81,19.79,19.8,397400.0,11.7869,11.7869,11.775,11.781,397400.0
2006-09-05 13:25:00,19.81,19.81,19.8,19.8,121800.0,11.7869,11.7869,11.781,11.781,121800.0
2006-09-05 13:30:00,19.81,19.81,19.8,19.8,218500.0,11.7869,11.7869,11.781,11.781,218500.0
2006-09-05 13:35:00,19.8,19.81,19.77,19.8,1238800.0,11.781,11.7869,11.7631,11.781,1238800.0
2006-09-05 13:40:00,19.8,19.83,19.78,19.79,1363000.0,11.781,11.7988,11.7691,11.775,1363000.0
2006-09-05 13:45:00,19.79,19.82,19.77,19.78,1232600.0,11.775,11.7929,11.7631,11.7691,1232600.0
2006-09-05 13:50:00,19.78,19.79,19.75,19.76,808200.0,11.7691,11.775,11.7512,11.7572,808200.0
2006-09-05 13:55:00,19.76,19.81,19.76,19.8,782200.0,11.7572,11.7869,11.7572,11.781,782200.0
2006-09-05 14:00:00,19.81,19.82,19.79,19.8,483700.0,11.7869,11.7929,11.775,11.781,483700.0
2006-09-05 14:05:00,19.81,19.88,19.8,19.88,561100.0,11.7869,11.8286,11.781,11.8286,561100.0
2006-09-05 14:10:00,19.87,19.9,19.87,19.88,973300.0,11.8226,11.8405,11.8226,11.8286,973300.0
2006-09-05 14:15:00,19.89,19.93,19.88,19.92,1078000.0,11.8345,11.8583,11.8286,11.8524,1078000.0
2006-09-05 14:20:00,19.92,19.93,19.8,19.9,823400.0,11.8524,11.8583,11.781,11.8405,823400.0
2006-09-05 14:25:00,19.9,19.94,19.9,19.94,527600.0,11.8405,11.8643,11.8405,11.8643,527600.0
2006-09-05 14:30:00,19.94,19.94,19.9,19.9,829700.0,11.8643,11.8643,11.8405,11.8405,829700.0
2006-09-05 14:35:00,19.91,19.92,19.89,19.9,587900.0,11.8464,11.8524,11.8345,11.8405,587900.0
2006-09-05 14:40:00,19.9,19.92,19.8,19.91,304500.0,11.8405,11.8524,11.781,11.8464,304500.0
2006-09-05 14:45:00,19.92,19.97,19.91,19.96,1239600.0,11.8524,11.8821,11.8464,11.8762,1239600.0
2006-09-05 14:50:00,19.96,19.98,19.96,19.97,1237600.0,11.8762,11.8881,11.8762,11.8821,1237600.0
2006-09-05 14:55:00,19.97,19.98,19.96,19.96,607300.0,11.8821,11.8881,11.8762,11.8762,607300.0
2006-09-05 15:00:00,19.97,19.97,19.91,19.92,1145700.0,11.8821,11.8821,11.8464,11.8524,1145700.0
2006-09-05 15:05:00,19.92,19.96,19.9,19.94,1064400.0,11.8524,11.8762,11.8405,11.8643,1064400.0
2006-09-05 15:10:00,19.94,19.94,19.92,19.94,347500.0,11.8643,11.8643,11.8524,11.8643,347500.0
2006-09-05 15:15:00,19.93,19.97,19.93,19.95,1539000.0,11.8583,11.8821,11.8583,11.8702,1539000.0
2006-09-05 15:20:00,19.95,19.97,19.95,19.96,1051800.0,11.8702,11.8821,11.8702,11.8762,1051800.0
2006-09-05 15:25:00,19.96,19.97,19.94,19.95,950400.0,11.8762,11.8821,11.8643,11.8702,950400.0
2006-09-05 15:30:00,19.96,19.97,19.95,19.95,1199400.0,11.8762,11.8821,11.8702,11.8702,1199400.0
2006-09-05 15:35:00,19.95,19.96,19.92,19.93,1800300.0,11.8702,11.8762,11.8524,11.8583,1800300.0
2006-09-05 15:40:00,19.93,19.95,19.91,19.94,1912400.0,11.8583,11.8702,11.8464,11.8643,1912400.0
2006-09-05 15:45:00,19.94,19.98,19.93,19.97,1743200.0,11.8643,11.8881,11.8583,11.8821,1743200.0
2006-09-05 15:50:00,19.98,19.98,19.95,19.96,1606900.0,11.8881,11.8881,11.8702,11.8762,1606900.0
2006-09-05 15:55:00,19.97,20.02,19.96,20.0,3490300.0,11.8821,11.9119,11.8762,11.9,3490300.0
2006-09-06 09:30:00,19.62,19.7,19.59,19.64,2967100.0,11.6739,11.7215,11.656,11.6858,2967100.0
2006-09-06 09:35:00,19.65,19.82,19.63,19.78,2832000.0,11.6917,11.7929,11.6798,11.7691,2832000.0
2006-09-06 09:40:00,19.77,19.78,19.67,19.69,1580000.0,11.7631,11.7691,11.7036,11.7155,1580000.0
2006-09-06 09:45:00,19.69,19.69,19.6,19.63,2075400.0,11.7155,11.7155,11.662,11.6798,2075400.0
2006-09-06 09:50:00,19.63,19.67,19.57,19.59,1949000.0,11.6798,11.7036,11.6441,11.656,1949000.0
2006-09-06 09:55:00,19.59,19.6,19.55,19.57,1395800.0,11.656,11.662,11.6322,11.6441,1395800.0
2006-09-06 10:00:00,19.57,19.61,19.55,19.59,1948600.0,11.6441,11.6679,11.6322,11.656,1948600.0
2006-09-06 10:05:00,19.59,19.64,19.56,19.62,980200.0,11.656,11.6858,11.6382,11.6739,980200.0
2006-09-06 10:10:00,19.61,19.63,19.55,19.56,1008300.0,11.6679,11.6798,11.6322,11.6382,1008300.0
2006-09-06 10:15:00,19.56,19.6,19.52,19.59,1660900.0,11.6382,11.662,11.6144,11.656,1660900.0
2006-09-06 10:20:00,19.59,19.6,19.53,19.56,1180800.0,11.656,11.662,11.6203,11.6382,1180800.0
2006-09-06 10:25:00,19.55,19.56,19.52,19.55,1289600.0,11.6322,11.6382,11.6144,11.6322,1289600.0
2006-09-06 10:30:00,19.55,19.6,19.52,19.57,1386600.0,11.6322,11.662,11.6144,11.6441,1386600.0
2006-09-06 10:35:00,19.56,19.58,19.54,19.57,827100.0,11.6382,11.6501,11.6263,11.6441,827100.0
2006-09-06 10:40:00,19.58,19.58,19.51,19.51,502600.0,11.6501,11.6501,11.6084,11.6084,502600.0
2006-09-06 10:45:00,19.51,19.54,19.51,19.52,661900.0,11.6084,11.6263,11.6084,11.6144,661900.0
2006-09-06 10:50:00,19.52,19.57,19.51,19.55,584200.0,11.6144,11.6441,11.6084,11.6322,584200.0
2006-09-06 10:55:00,19.56,19.62,19.55,19.61,811900.0,11.6382,11.6739,11.6322,11.6679,811900.0
2006-09-06 11:00:00,19.62,19.64,19.59,19.64,489900.0,11.6739,11.6858,11.656,11.6858,489900.0
2006-09-06 11:05:00,19.64,19.64,19.6,19.6,451600.0,11.6858,11.6858,11.662,11.662,451600.0
2006-09-06 11:10:00,19.61,19.61,19.55,19.55,498200.0,11.6679,11.6679,11.6322,11.6322,498200.0
2006-09-06 11:15:00,19.55,19.57,19.53,19.55,727800.0,11.6322,11.6441,11.6203,11.6322,727800.0
2006-09-06 11:20:00,19.55,19.55,19.51,19.52,1057100.0,11.6322,11.6322,11.6084,11.6144,1057100.0
2006-09-06 11:25:00,19.52,19.55,19.5,19.53,680800.0,11.6144,11.6322,11.6025,11.6203,680800.0
2006-09-06 11:30:00,19.53,19.53,19.51,19.52,873500.0,11.6203,11.6203,11.6084,11.6144,873500.0
2006-09-06 11:35:00,19.52,19.54,19.48,19.5,1632100.0,11.6144,11.6263,11.5906,11.6025,1632100.0
2006-09-06 11:40:00,19.5,19.52,19.48,19.51,635800.0,11.6025,11.6144,11.5906,11.6084,635800.0
2006-09-06 11:45:00,19.51,19.51,19.41,19.45,2034000.0,11.6084,11.6084,11.5489,11.5727,2034000.0
2006-09-06 11:50:00,19.45,19.48,19.43,19.44,947400.0,11.5727,11.5906,11.5608,11.5668,947400.0
2006-09-06 11:55:00,19.43,19.45,19.35,19.37,2393400.0,11.5608,11.5727,11.5132,11.5251,2393400.0
2006-09-06 12:00:00,19.38,19.44,19.36,19.42,1152200.0,11.5311,11.5668,11.5192,11.5549,1152200.0
2006-09-06 12:05:00,19.43,19.45,19.42,19.44,264700.0,11.5608,11.5727,11.5549,11.5668,264700.0
2006-09-06 12:10:00,19.43,19.45,19.42,19.44,368900.0,11.5608,11.5727,11.5549,11.5668,368900.0
2006-09-06 12:15:00,19.44,19.45,19.42,19.44,289600.0,11.5668,11.5727,11.5549,11.5668,289600.0
2006-09-06 12:20:00,19.44,19.45,19.43,19.44,237100.0,11.5668,11.5727,11.5608,11.5668,237100.0
2006-09-06 12:25:00,19.44,19.52,19.4,19.42,657400.0,11.5668,11.6144,11.543,11.5549,657400.0
2006-09-06 12:30:00,19.42,19.42,19.38,19.38,613700.0,11.5549,11.5549,11.5311,11.5311,613700.0
2006-09-06 12:35:00,19.39,19.42,19.37,19.41,757000.0,11.537,11.5549,11.5251,11.5489,757000.0
2006-09-06 12:40:00,19.41,19.45,19.41,19.45,683000.0,11.5489,11.5727,11.5489,11.5727,683000.0
2006-09-06 12:45:00,19.45,19.56,19.44,19.52,1308500.0,11.5727,11.6382,11.5668,11.6144,1308500.0
2006-09-06 12:50:00,19.52,19.54,19.51,19.53,467600.0,11.6144,11.6263,11.6084,11.6203,467600.0
2006-09-06 12:55:00,19.52,19.53,19.51,19.51,203200.0,11.6144,11.6203,11.6084,11.6084,203200.0
2006-09-06 13:00:00,19.51,19.51,19.42,19.43,727500.0,11.6084,11.6084,11.5549,11.5608,727500.0
2006-09-06 13:05:00,19.43,19.46,19.43,19.43,335200.0,11.5608,11.5787,11.5608,11.5608,335200.0
2006-09-06 13:10:00,19.44,19.46,19.43,19.45,119800.0,11.5668,11.5787,11.5608,11.5727,119800.0
2006-09-06 13:15:00,19.45,19.46,19.44,19.44,172700.0,11.5727,11.5787,11.5668,11.5668,172700.0
2006-09-06 13:20:00,19.44,19.46,19.44,19.45,211300.0,11.5668,11.5787,11.5668,11.5727,211300.0
2006-09-06 13:25:00,19.45,19.49,19.45,19.45,297500.0,11.5727,11.5965,11.5727,11.5727,297500.0
2006-09-06 13:30:00,19.45,19.46,19.43,19.43,362600.0,11.5727,11.5787,11.5608,11.5608,362600.0
2006-09-06 13:35:00,19.43,19.44,19.41,19.42,248600.0,11.5608,11.5668,11.5489,11.5549,248600.0
2006-09-06 13:40:00,19.41,19.45,19.41,19.45,299900.0,11.5489,11.5727,11.5489,11.5727,299900.0
2006-09-06 13:45:00,19.45,19.45,19.41,19.45,563900.0,11.5727,11.5727,11.5489,11.5727,563900.0
2006-09-06 13:50:00,19.45,19.45,19.44,19.45,411900.0,11.5727,11.5727,11.5668,11.5727,411900.0
2006-09-06 13:55:00,19.45,19.48,19.4,19.46,453500.0,11.5727,11.5906,11.543,11.5787,453500.0
2006-09-06 14:00:00,19.47,19.48,19.41,19.47,450700.0,11.5846,11.5906,11.5489,11.5846,450700.0
2006-09-06 14:05:00,19.47,19.48,19.44,19.46,417300.0,11.5846,11.5906,11.5668,11.5787,417300.0
2006-09-06 14:10:00,19.46,19.47,19.37,19.38,1156900.0,11.5787,11.5846,11.5251,11.5311,1156900.0
2006-09-06 14:15:00,19.38,19.4,19.36,19.36,1023600.0,11.5311,11.543,11.5192,11.5192,1023600.0
2006-09-06 14:20:00,19.36,19.39,19.34,19.39,1051000.0,11.5192,11.537,11.5073,11.537,1051000.0
2006-09-06 14:25:00,19.38,19.4,19.34,19.35,779200.0,11.5311,11.543,11.5073,11.5132,779200.0
2006-09-06 14:30:00,19.35,19.37,19.32,19.36,1285700.0,11.5132,11.5251,11.4954,11.5192,1285700.0
2006-09-06 14:35:00,19.36,19.37,19.33,19.35,733400.0,11.5192,11.5251,11.5013,11.5132,733400.0
2006-09-06 14:40:00,19.35,19.35,19.32,19.35,995400.0,11.5132,11.5132,11.4954,11.5132,995400.0
2006-09-06 14:45:00,19.35,19.36,19.34,19.36,316700.0,11.5132,11.5192,11.5073,11.5192,316700.0
2006-09-06 14:50:00,19.36,19.39,19.33,19.34,761900.0,11.5192,11.537,11.5013,11.5073,761900.0
2006-09-06 14:55:00,19.34,19.37,19.31,19.33,1132400.0,11.5073,11.5251,11.4894,11.5013,1132400.0
2006-09-06 15:00:00,19.33,19.36,19.28,19.28,1648900.0,11.5013,11.5192,11.4716,11.4716,1648900.0
2006-09-06 15:05:00,19.29,19.32,19.27,19.32,1040000.0,11.4775,11.4954,11.4656,11.4954,1040000.0
2006-09-06 15:10:00,19.28,19.35,19.28,19.35,689600.0,11.4716,11.5132,11.4716,11.5132,689600.0
2006-09-06 15:15:00,19.35,19.38,19.3,19.31,818000.0,11.5132,11.5311,11.4835,11.4894,818000.0
2006-09-06 15:20:00,19.31,19.36,19.29,19.35,782700.0,11.4894,11.5192,11.4775,11.5132,782700.0
2006-09-06 15:25:00,19.36,19.36,19.28,19.3,766200.0,11.5192,11.5192,11.4716,11.4835,766200.0
2006-09-06 15:30:00,19.3,19.33,19.3,19.33,490200.0,11.4835,11.5013,11.4835,11.5013,490200.0
2006-09-06 15:35:00,19.33,19.35,19.31,19.33,1201900.0,11.5013,11.5132,11.4894,11.5013,1201900.0
2006-09-06 15:40:00,19.33,19.36,19.32,19.35,1207000.0,11.5013,11.5192,11.4954,11.5132,1207000.0
2006-09-06 15:45:00,19.36,19.42,19.35,19.36,1507700.0,11.5192,11.5549,11.5132,11.5192,1507700.0
2006-09-06 15:50:00,19.37,19.4,19.34,19.35,1955100.0,11.5251,11.543,11.5073,11.5132,1955100.0
2006-09-06 15:55:00,19.35,19.35,19.3,19.3,2202500.0,11.5132,11.5132,11.4835,11.4835,2202500.0
2006-09-07 09:30:00,19.23,19.25,19.12,19.14,2343200.0,11.4418,11.4537,11.3764,11.3883,2343200.0
2006-09-07 09:35:00,19.15,19.2,19.11,19.13,2291700.0,11.3942,11.424,11.3704,11.3823,2291700.0
2006-09-07 09:40:00,19.13,19.16,19.08,19.09,1953100.0,11.3823,11.4002,11.3526,11.3585,1953100.0
2006-09-07 09:45:00,19.09,19.15,19.07,19.12,2204400.0,11.3585,11.3942,11.3466,11.3764,2204400.0
2006-09-07 09:50:00,19.11,19.15,19.09,19.1,1933000.0,11.3704,11.3942,11.3585,11.3645,1933000.0
2006-09-07 09:55:00,19.1,19.14,19.09,19.14,1057100.0,11.3645,11.3883,11.3585,11.3883,1057100.0
2006-09-07 10:00:00,19.14,19.15,19.1,19.1,1513000.0,11.3883,11.3942,11.3645,11.3645,1513000.0
2006-09-07 10:05:00,19.1,19.12,19.06,19.09,1969900.0,11.3645,11.3764,11.3407,11.3585,1969900.0
2006-09-07 10:10:00,19.09,19.11,19.07,19.08,1259000.0,11.3585,11.3704,11.3466,11.3526,1259000.0
2006-09-07 10:15:00,19.08,19.12,19.06,19.09,990600.0,11.3526,11.3764,11.3407,11.3585,990600.0
2006-09-07 10:20:00,19.1,19.17,19.09,19.15,1358000.0,11.3645,11.4061,11.3585,11.3942,1358000.0
2006-09-07 10:25:00,19.16,19.16,19.12,19.15,874300.0,11.4002,11.4002,11.3764,11.3942,874300.0
2006-09-07 10:30:00,19.13,19.16,19.13,19.14,1014700.0,11.3823,11.4002,11.3823,11.3883,1014700.0
2006-09-07 10:35:00,19.14,19.15,19.13,19.15,759000.0,11.3883,11.3942,11.3823,11.3942,759000.0
2006-09-07 10:40:00,19.14,19.2,19.11,19.14,1405900.0,11.3883,11.424,11.3704,11.3883,1405900.0
2006-09-07 10:45:00,19.14,19.16,19.12,19.13,594400.0,11.3883,11.4002,11.3764,11.3823,594400.0
2006-09-07 10:50:00,19.13,19.18,19.13,19.18,351400.0,11.3823,11.4121,11.3823,11.4121,351400.0
2006-09-07 10:55:00,19.17,19.22,19.15,19.2,1226600.0,11.4061,11.4359,11.3942,11.424,1226600.0
2006-09-07 11:00:00,19.2,19.25,19.19,19.24,1552900.0,11.424,11.4537,11.418,11.4478,1552900.0
2006-09-07 11:05:00,19.24,19.26,19.21,19.21,1612100.0,11.4478,11.4597,11.4299,11.4299,1612100.0
2006-09-07 11:10:00,19.21,19.22,19.17,19.2,947800.0,11.4299,11.4359,11.4061,11.424,947800.0
2006-09-07 11:15:00,19.2,19.28,19.19,19.25,1040800.0,11.424,11.4716,11.418,11.4537,1040800.0
2006-09-07 11:20:00,19.25,19.28,19.23,19.23,540400.0,11.4537,11.4716,11.4418,11.4418,540400.0
2006-09-07 11:25:00,19.23,19.27,19.23,19.27,326100.0,11.4418,11.4656,11.4418,11.4656,326100.0
2006-09-07 11:30:00,19.26,19.35,19.26,19.35,1387300.0,11.4597,11.5132,11.4597,11.5132,1387300.0
2006-09-07 11:35:00,19.35,19.38,19.33,19.37,993700.0,11.5132,11.5311,11.5013,11.5251,993700.0
2006-09-07 11:40:00,19.37,19.38,19.33,19.33,1065900.0,11.5251,11.5311,11.5013,11.5013,1065900.0
2006-09-07 11:45:00,19.34,19.37,19.33,19.35,863900.0,11.5073,11.5251,11.5013,11.5132,863900.0
2006-09-07 11:50:00,19.35,19.43,19.34,19.41,1139400.0,11.5132,11.5608,11.5073,11.5489,1139400.0
2006-09-07 11:55:00,19.42,19.5,19.41,19.48,1163300.0,11.5549,11.6025,11.5489,11.5906,1163300.0
2006-09-07 12:00:00,19.48,19.48,19.45,19.46,1052000.0,11.5906,11.5906,11.5727,11.5787,1052000.0
2006-09-07 12:05:00,19.46,19.5,19.46,19.48,894800.0,11.5787,11.6025,11.5787,11.5906,894800.0
2006-09-07 12:10:00,19.48,19.48,19.44,19.45,624100.0,11.5906,11.5906,11.5668,11.5727,624100.0
2006-09-07 12:15:00,19.45,19.46,19.37,19.37,1032400.0,11.5727,11.5787,11.5251,11.5251,1032400.0
2006-09-07 12:20:00,19.37,19.4,19.37,19.39,955000.0,11.5251,11.543,11.5251,11.537,955000.0
2006-09-07 12:25:00,19.39,19.39,19.32,19.36,798300.0,11.537,11.537,11.4954,11.5192,798300.0
2006-09-07 12:30:00,19.36,19.38,19.35,19.35,772100.0,11.5192,11.5311,11.5132,11.5132,772100.0
2006-09-07 12:35:00,19.35,19.35,19.3,19.3,323900.0,11.5132,11.5132,11.4835,11.4835,323900.0
2006-09-07 12:40:00,19.31,19.32,19.26,19.26,721000.0,11.4894,11.4954,11.4597,11.4597,721000.0
2006-09-07 12:45:00,19.27,19.3,19.26,19.29,580400.0,11.4656,11.4835,11.4597,11.4775,580400.0
2006-09-07 12:50:00,19.29,19.33,19.29,19.32,472600.0,11.4775,11.5013,11.4775,11.4954,472600.0
2006-09-07 12:55:00,19.32,19.33,19.32,19.32,157700.0,11.4954,11.5013,11.4954,11.4954,157700.0
2006-09-07 13:00:00,19.32,19.33,19.27,19.28,394900.0,11.4954,11.5013,11.4656,11.4716,394900.0
2006-09-07 13:05:00,19.28,19.33,19.27,19.3,418900.0,11.4716,11.5013,11.4656,11.4835,418900.0
2006-09-07 13:10:00,19.31,19.38,19.3,19.34,321300.0,11.4894,11.5311,11.4835,11.5073,321300.0
2006-09-07 13:15:00,19.34,19.35,19.3,19.33,666700.0,11.5073,11.5132,11.4835,11.5013,666700.0
2006-09-07 13:20:00,19.32,19.34,19.32,19.32,250700.0,11.4954,11.5073,11.4954,11.4954,250700.0
2006-09-07 13:25:00,19.32,19.32,19.28,19.29,350800.0,11.4954,11.4954,11.4716,11.4775,350800.0
2006-09-07 13:30:00,19.28,19.29,19.26,19.28,445400.0,11.4716,11.4775,11.4597,11.4716,445400.0
2006-09-07 13:35:00,19.28,19.36,19.28,19.36,493200.0,11.4716,11.5192,11.4716,11.5192,493200.0
2006-09-07 13:40:00,19.36,19.4,19.33,19.38,573600.0,11.5192,11.543,11.5013,11.5311,573600.0
2006-09-07 13:45:00,19.38,19.41,19.37,19.41,1058800.0,11.5311,11.5489,11.5251,11.5489,1058800.0
2006-09-07 13:50:00,19.41,19.41,19.36,19.38,454900.0,11.5489,11.5489,11.5192,11.5311,454900.0
2006-09-07 13:55:00,19.38,19.4,19.36,19.38,633400.0,11.5311,11.543,11.5192,11.5311,633400.0
2006-09-07 14:00:00,19.38,19.4,19.36,19.38,467000.0,11.5311,11.543,11.5192,11.5311,467000.0
2006-09-07 14:05:00,19.38,19.41,19.37,19.4,789800.0,11.5311,11.5489,11.5251,11.543,789800.0
2006-09-07 14:10:00,19.41,19.41,19.39,19.4,236700.0,11.5489,11.5489,11.537,11.543,236700.0
2006-09-07 14:15:00,19.4,19.4,19.36,19.37,374800.0,11.543,11.543,11.5192,11.5251,374800.0
2006-09-07 14:20:00,19.37,19.38,19.34,19.37,404100.0,11.5251,11.5311,11.5073,11.5251,404100.0
2006-09-07 14:25:00,19.37,19.38,19.33,19.33,645000.0,11.5251,11.5311,11.5013,11.5013,645000.0
2006-09-07 14:30:00,19.34,19.36,19.33,19.33,364500.0,11.5073,11.5192,11.5013,11.5013,364500.0
2006-09-07 14:35:00,19.33,19.35,19.31,19.34,457900.0,11.5013,11.5132,11.4894,11.5073,457900.0
2006-09-07 14:40:00,19.34,19.34,19.28,19.28,825300.0,11.5073,11.5073,11.4716,11.4716,825300.0
2006-09-07 14:45:00,19.28,19.29,19.25,19.29,519900.0,11.4716,11.4775,11.4537,11.4775,519900.0
2006-09-07 14:50:00,19.29,19.32,19.28,19.32,409900.0,11.4775,11.4954,11.4716,11.4954,409900.0
2006-09-07 14:55:00,19.32,19.33,19.3,19.32,343400.0,11.4954,11.5013,11.4835,11.4954,343400.0
2006-09-07 15:00:00,19.32,19.33,19.25,19.25,473000.0,11.4954,11.5013,11.4537,11.4537,473000.0
2006-09-07 15:05:00,19.25,19.27,19.24,19.26,609900.0,11.4537,11.4656,11.4478,11.4597,609900.0
2006-09-07 15:10:00,19.27,19.29,19.26,19.28,248200.0,11.4656,11.4775,11.4597,11.4716,248200.0
2006-09-07 15:15:00,19.28,19.3,19.25,19.26,661600.0,11.4716,11.4835,11.4537,11.4597,661600.0
2006-09-07 15:20:00,19.26,19.26,19.2,19.22,1124100.0,11.4597,11.4597,11.424,11.4359,1124100.0
2006-09-07 15:25:00,19.21,19.25,19.2,19.24,655100.0,11.4299,11.4537,11.424,11.4478,655100.0
2006-09-07 15:30:00,19.24,19.25,19.22,19.24,757900.0,11.4478,11.4537,11.4359,11.4478,757900.0
2006-09-07 15:35:00,19.24,19.24,19.21,19.23,1237100.0,11.4478,11.4478,11.4299,11.4418,1237100.0
2006-09-07 15:40:00,19.23,19.29,19.22,19.29,1505500.0,11.4418,11.4775,11.4359,11.4775,1505500.0
2006-09-07 15:45:00,19.28,19.3,19.21,19.29,1376600.0,11.4716,11.4835,11.4299,11.4775,1376600.0
2006-09-07 15:50:00,19.29,19.3,19.25,19.26,960000.0,11.4775,11.4835,11.4537,11.4597,960000.0
2006-09-07 15:55:00,19.26,19.27,19.19,19.19,1217300.0,11.4597,11.4656,11.418,11.418,1217300.0
2006-09-08 09:30:00,19.3,19.32,19.22,19.27,1210600.0,11.4835,11.4954,11.4359,11.4656,1210600.0
2006-09-08 09:35:00,19.27,19.28,19.21,19.25,879600.0,11.4656,11.4716,11.4299,11.4537,879600.0
2006-09-08 09:40:00,19.25,19.29,19.24,19.28,431000.0,11.4537,11.4775,11.4478,11.4716,431000.0
2006-09-08 09:45:00,19.28,19.35,19.28,19.32,681900.0,11.4716,11.5132,11.4716,11.4954,681900.0
2006-09-08 09:50:00,19.32,19.36,19.31,19.36,805200.0,11.4954,11.5192,11.4894,11.5192,805200.0
2006-09-08 09:55:00,19.36,19.41,19.32,19.37,1057300.0,11.5192,11.5489,11.4954,11.5251,1057300.0
2006-09-08 10:00:00,19.37,19.38,19.34,19.34,568300.0,11.5251,11.5311,11.5073,11.5073,568300.0
2006-09-08 10:05:00,19.35,19.36,19.29,19.29,846400.0,11.5132,11.5192,11.4775,11.4775,846400.0
2006-09-08 10:10:00,19.29,19.3,19.27,19.28,964100.0,11.4775,11.4835,11.4656,11.4716,964100.0
2006-09-08 10:15:00,19.28,19.35,19.28,19.32,719600.0,11.4716,11.5132,11.4716,11.4954,719600.0
2006-09-08 10:20:00,19.31,19.36,19.31,19.35,484500.0,11.4894,11.5192,11.4894,11.5132,484500.0
2006-09-08 10:25:00,19.36,19.39,19.33,19.39,578500.0,11.5192,11.537,11.5013,11.537,578500.0
2006-09-08 10:30:00,19.39,19.4,19.34,19.34,519800.0,11.537,11.543,11.5073,11.5073,519800.0
2006-09-08 10:35:00,19.34,19.35,19.29,19.32,1114600.0,11.5073,11.5132,11.4775,11.4954,1114600.0
2006-09-08 10:40:00,19.32,19.33,19.2,19.3,363400.0,11.4954,11.5013,11.424,11.4835,363400.0
2006-09-08 10:45:00,19.3,19.34,19.25,19.32,575000.0,11.4835,11.5073,11.4537,11.4954,575000.0
2006-09-08 10:50:00,19.32,19.34,19.3,19.3,515900.0,11.4954,11.5073,11.4835,11.4835,515900.0
2006-09-08 10:55:00,19.31,19.39,19.3,19.37,1164300.0,11.4894,11.537,11.4835,11.5251,1164300.0
2006-09-08 11:00:00,19.37,19.39,19.34,19.38,689300.0,11.5251,11.537,11.5073,11.5311,689300.0
2006-09-08 11:05:00,19.38,19.38,19.35,19.38,1024200.0,11.5311,11.5311,11.5132,11.5311,1024200.0
2006-09-08 11:10:00,19.37,19.4,19.36,19.37,1331600.0,11.5251,11.543,11.5192,11.5251,1331600.0
2006-09-08 11:15:00,19.37,19.38,19.33,19.37,365300.0,11.5251,11.5311,11.5013,11.5251,365300.0
2006-09-08 11:20:00,19.36,19.38,19.34,19.35,361100.0,11.5192,11.5311,11.5073,11.5132,361100.0
2006-09-08 11:25:00,19.35,19.39,19.35,19.37,556300.0,11.5132,11.537,11.5132,11.5251,556300.0
2006-09-08 11:30:00,19.38,19.38,19.35,19.36,315200.0,11.5311,11.5311,11.5132,11.5192,315200.0
2006-09-08 11:35:00,19.36,19.38,19.35,19.38,378800.0,11.5192,11.5311,11.5132,11.5311,378800.0
2006-09-08 11:40:00,19.38,19.41,19.36,19.38,587400.0,11.5311,11.5489,11.5192,11.5311,587400.0
2006-09-08 11:45:00,19.38,19.38,19.35,19.37,179700.0,11.5311,11.5311,11.5132,11.5251,179700.0
2006-09-08 11:50:00,19.37,19.4,19.36,19.37,540600.0,11.5251,11.543,11.5192,11.5251,540600.0
2006-09-08 11:55:00,19.37,19.38,19.34,19.35,362200.0,11.5251,11.5311,11.5073,11.5132,362200.0
2006-09-08 12:00:00,19.35,19.38,19.35,19.37,159800.0,11.5132,11.5311,11.5132,11.5251,159800.0
2006-09-08 12:05:00,19.38,19.39,19.37,19.38,160900.0,11.5311,11.537,11.5251,11.5311,160900.0
2006-09-08 12:10:00,19.37,19.39,19.37,19.38,214000.0,11.5251,11.537,11.5251,11.5311,214000.0
2006-09-08 12:15:00,19.38,19.38,19.35,19.36,235600.0,11.5311,11.5311,11.5132,11.5192,235600.0
2006-09-08 12:20:00,19.36,19.37,19.33,19.34,513200.0,11.5192,11.5251,11.5013,11.5073,513200.0
2006-09-08 12:25:00,19.34,19.37,19.33,19.36,414000.0,11.5073,11.5251,11.5013,11.5192,414000.0
2006-09-08 12:30:00,19.36,19.38,19.35,19.37,152600.0,11.5192,11.5311,11.5132,11.5251,152600.0
2006-09-08 12:35:00,19.37,19.38,19.36,19.38,115800.0,11.5251,11.5311,11.5192,11.5311,115800.0
2006-09-08 12:40:00,19.37,19.38,19.36,19.38,218100.0,11.5251,11.5311,11.5192,11.5311,218100.0
2006-09-08 12:45:00,19.38,19.39,19.37,19.37,266800.0,11.5311,11.537,11.5251,11.5251,266800.0
2006-09-08 12:50:00,19.37,19.38,19.35,19.36,380300.0,11.5251,11.5311,11.5132,11.5192,380300.0
2006-09-08 12:55:00,19.35,19.36,19.34,19.35,682500.0,11.5132,11.5192,11.5073,11.5132,682500.0
2006-09-08 13:00:00,19.36,19.37,19.35,19.37,232200.0,11.5192,11.5251,11.5132,11.5251,232200.0
2006-09-08 13:05:00,19.37,19.37,19.34,19.35,293800.0,11.5251,11.5251,11.5073,11.5132,293800.0
2006-09-08 13:10:00,19.35,19.36,19.34,19.36,173800.0,11.5132,11.5192,11.5073,11.5192,173800.0
2006-09-08 13:15:00,19.36,19.38,19.36,19.38,641100.0,11.5192,11.5311,11.5192,11.5311,641100.0
2006-09-08 13:20:00,19.37,19.38,19.36,19.37,275400.0,11.5251,11.5311,11.5192,11.5251,275400.0
2006-09-08 13:25:00,19.37,19.38,19.36,19.37,328100.0,11.5251,11.5311,11.5192,11.5251,328100.0
2006-09-08 13:30:00,19.37,19.38,19.36,19.36,334700.0,11.5251,11.5311,11.5192,11.5192,334700.0
2006-09-08 13:35:00,19.36,19.38,19.36,19.37,151700.0,11.5192,11.5311,11.5192,11.5251,151700.0
2006-09-08 13:40:00,19.37,19.39,19.37,19.37,578700.0,11.5251,11.537,11.5251,11.5251,578700.0
2006-09-08 13:45:00,19.37,19.4,19.37,19.38,752800.0,11.5251,11.543,11.5251,11.5311,752800.0
2006-09-08 13:50:00,19.37,19.38,19.36,19.37,437100.0,11.5251,11.5311,11.5192,11.5251,437100.0
2006-09-08 13:55:00,19.37,19.4,19.37,19.39,694900.0,11.5251,11.543,11.5251,11.537,694900.0
2006-09-08 14:00:00,19.4,19.43,19.39,19.43,515000.0,11.543,11.5608,11.537,11.5608,515000.0
2006-09-08 14:05:00,19.42,19.43,19.39,19.39,513500.0,11.5549,11.5608,11.537,11.537,513500.0
2006-09-08 14:10:00,19.38,19.41,19.38,19.39,574300.0,11.5311,11.5489,11.5311,11.537,574300.0
2006-09-08 14:15:00,19.4,19.43,19.39,19.42,651300.0,11.543,11.5608,11.537,11.5549,651300.0
2006-09-08 14:20:00,19.42,19.43,19.39,19.41,632800.0,11.5549,11.5608,11.537,11.5489,632800.0
2006-09-08 14:25:00,19.41,19.44,19.41,19.41,529100.0,11.5489,11.5668,11.5489,11.5489,529100.0
2006-09-08 14:30:00,19.42,19.46,19.42,19.45,565200.0,11.5549,11.5787,11.5549,11.5727,565200.0
2006-09-08 14:35:00,19.44,19.45,19.43,19.44,262500.0,11.5668,11.5727,11.5608,11.5668,262500.0
2006-09-08 14:40:00,19.44,19.45,19.43,19.44,378600.0,11.5668,11.5727,11.5608,11.5668,378600.0
2006-09-08 14:45:00,19.45,19.48,19.44,19.48,627900.0,11.5727,11.5906,11.5668,11.5906,627900.0
2006-09-08 14:50:00,19.48,19.48,19.46,19.47,391600.0,11.5906,11.5906,11.5787,11.5846,391600.0
2006-09-08 14:55:00,19.47,19.49,19.47,19.48,551600.0,11.5846,11.5965,11.5846,11.5906,551600.0
2006-09-08 15:00:00,19.47,19.5,19.47,19.49,605900.0,11.5846,11.6025,11.5846,11.5965,605900.0
2006-09-08 15:05:00,19.49,19.49,19.42,19.45,930300.0,11.5965,11.5965,11.5549,11.5727,930300.0
2006-09-08 15:10:00,19.45,19.51,19.45,19.49,446600.0,11.5727,11.6084,11.5727,11.5965,446600.0
2006-09-08 15:15:00,19.48,19.53,19.48,19.52,611400.0,11.5906,11.6203,11.5906,11.6144,611400.0
2006-09-08 15:20:00,19.52,19.54,19.51,19.53,688600.0,11.6144,11.6263,11.6084,11.6203,688600.0
2006-09-08 15:25:00,19.54,19.54,19.48,19.51,1572100.0,11.6263,11.6263,11.5906,11.6084,1572100.0
2006-09-08 15:30:00,19.51,19.51,19.44,19.48,1296100.0,11.6084,11.6084,11.5668,11.5906,1296100.0
2006-09-08 15:35:00,19.48,19.49,19.43,19.44,886800.0,11.5906,11.5965,11.5608,11.5668,886800.0
2006-09-08 15:40:00,19.44,19.5,19.43,19.5,1048300.0,11.5668,11.6025,11.5608,11.6025,1048300.0
2006-09-08 15:45:00,19.5,19.51,19.47,19.5,963700.0,11.6025,11.6084,11.5846,11.6025,963700.0
2006-09-08 15:50:00,19.5,19.5,19.38,19.4,1971200.0,11.6025,11.6025,11.5311,11.543,1971200.0
2006-09-08 15:55:00,19.4,19.46,19.38,19.45,2112200.0,11.543,11.5787,11.5311,11.5727,2112200.0
2006-09-11 09:30:00,19.25,19.39,19.14,19.2,2650900.0,11.4537,11.537,11.3883,11.424,2650900.0
2006-09-11 09:35:00,19.19,19.27,19.18,19.26,2575500.0,11.418,11.4656,11.4121,11.4597,2575500.0
2006-09-11 09:40:00,19.24,19.37,19.23,19.29,1252000.0,11.4478,11.5251,11.4418,11.4775,1252000.0
2006-09-11 09:45:00,19.29,19.34,19.18,19.23,973900.0,11.4775,11.5073,11.4121,11.4418,973900.0
2006-09-11 09:50:00,19.22,19.3,19.2,19.28,986600.0,11.4359,11.4835,11.424,11.4716,986600.0
2006-09-11 09:55:00,19.29,19.31,19.23,19.26,925400.0,11.4775,11.4894,11.4418,11.4597,925400.0
2006-09-11 10:00:00,19.26,19.29,19.21,19.27,775100.0,11.4597,11.4775,11.4299,11.4656,775100.0
2006-09-11 10:05:00,19.27,19.29,19.24,19.26,1018300.0,11.4656,11.4775,11.4478,11.4597,1018300.0
2006-09-11 10:10:00,19.26,19.28,19.25,19.26,616500.0,11.4597,11.4716,11.4537,11.4597,616500.0
2006-09-11 10:15:00,19.26,19.27,19.23,19.24,772000.0,11.4597,11.4656,11.4418,11.4478,772000.0
2006-09-11 10:20:00,19.25,19.33,19.22,19.29,731500.0,11.4537,11.5013,11.4359,11.4775,731500.0
2006-09-11 10:25:00,19.29,19.29,19.22,19.22,720400.0,11.4775,11.4775,11.4359,11.4359,720400.0
2006-09-11 10:30:00,19.22,19.24,19.2,19.21,687700.0,11.4359,11.4478,11.424,11.4299,687700.0
2006-09-11 10:35:00,19.21,19.24,19.2,19.21,604000.0,11.4299,11.4478,11.424,11.4299,604000.0
2006-09-11 10:40:00,19.2,19.21,19.14,19.14,971800.0,11.424,11.4299,11.3883,11.3883,971800.0
2006-09-11 10:45:00,19.14,19.18,19.12,19.16,1322200.0,11.3883,11.4121,11.3764,11.4002,1322200.0
2006-09-11 10:50:00,19.17,19.19,19.15,19.18,495300.0,11.4061,11.418,11.3942,11.4121,495300.0
2006-09-11 10:55:00,19.19,19.2,19.16,19.17,331300.0,11.418,11.424,11.4002,11.4061,331300.0
2006-09-11 11:00:00,19.17,19.19,19.17,19.18,288900.0,11.4061,11.418,11.4061,11.4121,288900.0
2006-09-11 11:05:00,19.18,19.21,19.18,19.2,487500.0,11.4121,11.4299,11.4121,11.424,487500.0
2006-09-11 11:10:00,19.2,19.25,19.18,19.23,879500.0,11.424,11.4537,11.4121,11.4418,879500.0
2006-09-11 11:15:00,19.23,19.28,19.23,19.24,1033800.0,11.4418,11.4716,11.4418,11.4478,1033800.0
2006-09-11 11:20:00,19.24,19.27,19.24,19.27,706700.0,11.4478,11.4656,11.4478,11.4656,706700.0
2006-09-11 11:25:00,19.27,19.32,19.26,19.3,635000.0,11.4656,11.4954,11.4597,11.4835,635000.0
2006-09-11 11:30:00,19.3,19.31,19.25,19.26,409400.0,11.4835,11.4894,11.4537,11.4597,409400.0
2006-09-11 11:35:00,19.25,19.3,19.25,19.27,423600.0,11.4537,11.4835,11.4537,11.4656,423600.0
2006-09-11 11:40:00,19.27,19.28,19.25,19.26,202500.0,11.4656,11.4716,11.4537,11.4597,202500.0
2006-09-11 11:45:00,19.26,19.27,19.2,19.23,542800.0,11.4597,11.4656,11.424,11.4418,542800.0
2006-09-11 11:50:00,19.23,19.25,19.22,19.23,252500.0,11.4418,11.4537,11.4359,11.4418,252500.0
2006-09-11 11:55:00,19.24,19.25,19.24,19.24,114200.0,11.4478,11.4537,11.4478,11.4478,114200.0
2006-09-11 12:00:00,19.25,19.28,19.24,19.26,270100.0,11.4537,11.4716,11.4478,11.4597,270100.0
2006-09-11 12:05:00,19.26,19.3,19.25,19.29,436500.0,11.4597,11.4835,11.4537,11.4775,436500.0
2006-09-11 12:10:00,19.29,19.33,19.29,19.3,752800.0,11.4775,11.5013,11.4775,11.4835,752800.0
2006-09-11 12:15:00,19.29,19.34,19.29,19.33,549100.0,11.4775,11.5073,11.4775,11.5013,549100.0
2006-09-11 12:20:00,19.33,19.34,19.31,19.32,638300.0,11.5013,11.5073,11.4894,11.4954,638300.0
2006-09-11 12:25:00,19.32,19.37,19.31,19.35,638700.0,11.4954,11.5251,11.4894,11.5132,638700.0
2006-09-11 12:30:00,19.35,19.36,19.31,19.33,300300.0,11.5132,11.5192,11.4894,11.5013,300300.0
2006-09-11 12:35:00,19.32,19.34,19.31,19.34,297300.0,11.4954,11.5073,11.4894,11.5073,297300.0
2006-09-11 12:40:00,19.33,19.34,19.33,19.34,202500.0,11.5013,11.5073,11.5013,11.5073,202500.0
2006-09-11 12:45:00,19.33,19.34,19.31,19.33,201000.0,11.5013,11.5073,11.4894,11.5013,201000.0
2006-09-11 12:50:00,19.33,19.34,19.31,19.32,318300.0,11.5013,11.5073,11.4894,11.4954,318300.0
2006-09-11 12:55:00,19.32,19.34,19.3,19.33,210400.0,11.4954,11.5073,11.4835,11.5013,210400.0
2006-09-11 13:00:00,19.34,19.39,19.34,19.38,652000.0,11.5073,11.537,11.5073,11.5311,652000.0
2006-09-11 13:05:00,19.38,19.39,19.36,19.37,368600.0,11.5311,11.537,11.5192,11.5251,368600.0
2006-09-11 13:10:00,19.38,19.38,19.3,19.3,669200.0,11.5311,11.5311,11.4835,11.4835,669200.0
2006-09-11 13:15:00,19.31,19.32,19.27,19.31,923600.0,11.4894,11.4954,11.4656,11.4894,923600.0
2006-09-11 13:20:00,19.32,19.4,19.31,19.36,849800.0,11.4954,11.543,11.4894,11.5192,849800.0
2006-09-11 13:25:00,19.36,19.44,19.35,19.43,1227400.0,11.5192,11.5668,11.5132,11.5608,1227400.0
2006-09-11 13:30:00,19.42,19.44,19.39,19.42,1300100.0,11.5549,11.5668,11.537,11.5549,1300100.0
2006-09-11 13:35:00,19.42,19.48,19.42,19.47,369400.0,11.5549,11.5906,11.5549,11.5846,369400.0
2006-09-11 13:40:00,19.48,19.48,19.45,19.45,796200.0,11.5906,11.5906,11.5727,11.5727,796200.0
2006-09-11 13:45:00,19.46,19.47,19.44,19.45,425200.0,11.5787,11.5846,11.5668,11.5727,425200.0
2006-09-11 13:50:00,19.45,19.47,19.44,19.45,368400.0,11.5727,11.5846,11.5668,11.5727,368400.0
2006-09-11 13:55:00,19.45,19.49,19.42,19.47,1074200.0,11.5727,11.5965,11.5549,11.5846,1074200.0
2006-09-11 14:00:00,19.47,19.49,19.44,19.47,714500.0,11.5846,11.5965,11.5668,11.5846,714500.0
2006-09-11 14:05:00,19.48,19.55,19.45,19.54,1626000.0,11.5906,11.6322,11.5727,11.6263,1626000.0
2006-09-11 14:10:00,19.54,19.56,19.53,19.55,1209000.0,11.6263,11.6382,11.6203,11.6322,1209000.0
2006-09-11 14:15:00,19.55,19.56,19.53,19.53,493600.0,11.6322,11.6382,11.6203,11.6203,493600.0
2006-09-11 14:20:00,19.54,19.55,19.5,19.5,271700.0,11.6263,11.6322,11.6025,11.6025,271700.0
2006-09-11 14:25:00,19.51,19.51,19.45,19.45,706100.0,11.6084,11.6084,11.5727,11.5727,706100.0
2006-09-11 14:30:00,19.45,19.46,19.42,19.44,506700.0,11.5727,11.5787,11.5549,11.5668,506700.0
2006-09-11 14:35:00,19.43,19.44,19.41,19.43,802400.0,11.5608,11.5668,11.5489,11.5608,802400.0
2006-09-11 14:40:00,19.43,19.44,19.43,19.43,262300.0,11.5608,11.5668,11.5608,11.5608,262300.0
2006-09-11 14:45:00,19.44,19.48,19.43,19.46,447800.0,11.5668,11.5906,11.5608,11.5787,447800.0
2006-09-11 14:50:00,19.46,19.48,19.46,19.48,432400.0,11.5787,11.5906,11.5787,11.5906,432400.0
2006-09-11 14:55:00,19.47,19.52,19.47,19.51,327700.0,11.5846,11.6144,11.5846,11.6084,327700.0
2006-09-11 15:00:00,19.51,19.53,19.48,19.51,530800.0,11.6084,11.6203,11.5906,11.6084,530800.0
2006-09-11 15:05:00,19.51,19.52,19.42,19.43,667200.0,11.6084,11.6144,11.5549,11.5608,667200.0
2006-09-11 15:10:00,19.43,19.43,19.38,19.4,423000.0,11.5608,11.5608,11.5311,11.543,423000.0
2006-09-11 15:15:00,19.4,19.41,19.38,19.39,564200.0,11.543,11.5489,11.5311,11.537,564200.0
2006-09-11 15:20:00,19.39,19.4,19.36,19.39,797600.0,11.537,11.543,11.5192,11.537,797600.0
2006-09-11 15:25:00,19.39,19.43,19.38,19.4,767500.0,11.537,11.5608,11.5311,11.543,767500.0
2006-09-11 15:30:00,19.4,19.42,19.38,19.41,1152900.0,11.543,11.5549,11.5311,11.5489,1152900.0
2006-09-11 15:35:00,19.41,19.43,19.39,19.43,516800.0,11.5489,11.5608,11.537,11.5608,516800.0
2006-09-11 15:40:00,19.42,19.43,19.4,19.41,457700.0,11.5549,11.5608,11.543,11.5489,457700.0
2006-09-11 15:45:00,19.42,19.42,19.3,19.41,547900.0,11.5549,11.5549,11.4835,11.5489,547900.0
2006-09-11 15:50:00,19.41,19.42,19.38,19.39,1346800.0,11.5489,11.5549,11.5311,11.537,1346800.0
2006-09-11 15:55:00,19.4,19.42,19.38,19.42,1240400.0,11.543,11.5549,11.5311,11.5549,1240400.0
2006-09-12 09:30:00,19.45,19.58,19.32,19.58,2124600.0,11.5727,11.6501,11.4954,11.6501,2124600.0
2006-09-12 09:35:00,19.58,19.67,19.57,19.64,2117800.0,11.6501,11.7036,11.6441,11.6858,2117800.0
2006-09-12 09:40:00,19.64,19.66,19.6,19.64,1393300.0,11.6858,11.6977,11.662,11.6858,1393300.0
2006-09-12 09:45:00,19.64,19.66,19.61,19.66,917200.0,11.6858,11.6977,11.6679,11.6977,917200.0
2006-09-12 09:50:00,19.66,19.67,19.64,19.65,1021000.0,11.6977,11.7036,11.6858,11.6917,1021000.0
2006-09-12 09:55:00,19.67,19.67,19.6,19.61,2274400.0,11.7036,11.7036,11.662,11.6679,2274400.0
2006-09-12 10:00:00,19.61,19.68,19.6,19.67,871100.0,11.6679,11.7096,11.662,11.7036,871100.0
2006-09-12 10:05:00,19.66,19.67,19.57,19.58,1533400.0,11.6977,11.7036,11.6441,11.6501,1533400.0
2006-09-12 10:10:00,19.58,19.61,19.53,19.56,1001800.0,11.6501,11.6679,11.6203,11.6382,1001800.0
2006-09-12 10:15:00,19.56,19.63,19.54,19.6,983600.0,11.6382,11.6798,11.6263,11.662,983600.0
2006-09-12 10:20:00,19.59,19.6,19.55,19.58,547000.0,11.656,11.662,11.6322,11.6501,547000.0
2006-09-12 10:25:00,19.57,19.63,19.57,19.6,671200.0,11.6441,11.6798,11.6441,11.662,671200.0
2006-09-12 10:30:00,19.6,19.62,19.58,19.6,632100.0,11.662,11.6739,11.6501,11.662,632100.0
2006-09-12 10:35:00,19.6,19.62,19.6,19.61,293200.0,11.662,11.6739,11.662,11.6679,293200.0
2006-09-12 10:40:00,19.61,19.65,19.57,19.59,449200.0,11.6679,11.6917,11.6441,11.656,449200.0
2006-09-12 10:45:00,19.59,19.66,19.59,19.64,964800.0,11.656,11.6977,11.656,11.6858,964800.0
2006-09-12 10:50:00,19.64,19.66,19.64,19.64,454200.0,11.6858,11.6977,11.6858,11.6858,454200.0
2006-09-12 10:55:00,19.64,19.65,19.63,19.63,279500.0,11.6858,11.6917,11.6798,11.6798,279500.0
2006-09-12 11:00:00,19.63,19.64,19.63,19.64,358200.0,11.6798,11.6858,11.6798,11.6858,358200.0
2006-09-12 11:05:00,19.64,19.69,19.64,19.67,605100.0,11.6858,11.7155,11.6858,11.7036,605100.0
2006-09-12 11:10:00,19.67,19.68,19.66,19.66,437700.0,11.7036,11.7096,11.6977,11.6977,437700.0
2006-09-12 11:15:00,19.66,19.8,19.65,19.67,409700.0,11.6977,11.781,11.6917,11.7036,409700.0
2006-09-12 11:20:00,19.67,19.67,19.61,19.62,537600.0,11.7036,11.7036,11.6679,11.6739,537600.0
2006-09-12 11:25:00,19.63,19.64,19.61,19.61,161900.0,11.6798,11.6858,11.6679,11.6679,161900.0
2006-09-12 11:30:00,19.61,19.62,19.59,19.6,358100.0,11.6679,11.6739,11.656,11.662,358100.0
2006-09-12 11:35:00,19.6,19.63,19.59,19.62,457100.0,11.662,11.6798,11.656,11.6739,457100.0
2006-09-12 11:40:00,19.61,19.65,19.61,19.64,489000.0,11.6679,11.6917,11.6679,11.6858,489000.0
2006-09-12 11:45:00,19.63,19.65,19.62,19.63,380900.0,11.6798,11.6917,11.6739,11.6798,380900.0
2006-09-12 11:50:00,19.63,19.64,19.61,19.62,253800.0,11.6798,11.6858,11.6679,11.6739,253800.0
2006-09-12 11:55:00,19.61,19.63,19.61,19.62,129900.0,11.6679,11.6798,11.6679,11.6739,129900.0
2006-09-12 12:00:00,19.61,19.62,19.57,19.57,344100.0,11.6679,11.6739,11.6441,11.6441,344100.0
2006-09-12 12:05:00,19.57,19.58,19.54,19.55,1002600.0,11.6441,11.6501,11.6263,11.6322,1002600.0
2006-09-12 12:10:00,19.55,19.6,19.54,19.57,525400.0,11.6322,11.662,11.6263,11.6441,525400.0
2006-09-12 12:15:00,19.58,19.58,19.53,19.56,450300.0,11.6501,11.6501,11.6203,11.6382,450300.0
2006-09-12 12:20:00,19.55,19.56,19.55,19.56,304400.0,11.6322,11.6382,11.6322,11.6382,304400.0
2006-09-12 12:25:00,19.56,19.56,19.5,19.51,662900.0,11.6382,11.6382,11.6025,11.6084,662900.0
2006-09-12 12:30:00,19.52,19.55,19.5,19.5,494000.0,11.6144,11.6322,11.6025,11.6025,494000.0
2006-09-12 12:35:00,19.5,19.5,19.48,19.48,514000.0,11.6025,11.6025,11.5906,11.5906,514000.0
2006-09-12 12:40:00,19.49,19.5,19.48,19.49,342900.0,11.5965,11.6025,11.5906,11.5965,342900.0
2006-09-12 12:45:00,19.5,19.62,19.49,19.61,981500.0,11.6025,11.6739,11.5965,11.6679,981500.0
2006-09-12 12:50:00,19.61,19.64,19.6,19.62,491900.0,11.6679,11.6858,11.662,11.6739,491900.0
2006-09-12 12:55:00,19.61,19.62,19.6,19.62,247500.0,11.6679,11.6739,11.662,11.6739,247500.0
2006-09-12 13:00:00,19.62,19.62,19.58,19.59,246300.0,11.6739,11.6739,11.6501,11.656,246300.0
2006-09-12 13:05:00,19.59,19.59,19.55,19.58,355600.0,11.656,11.656,11.6322,11.6501,355600.0
2006-09-12 13:10:00,19.59,19.62,19.57,19.61,418500.0,11.656,11.6739,11.6441,11.6679,418500.0
2006-09-12 13:15:00,19.6,19.61,19.56,19.57,179100.0,11.662,11.6679,11.6382,11.6441,179100.0
2006-09-12 13:20:00,19.56,19.58,19.54,19.58,594600.0,11.6382,11.6501,11.6263,11.6501,594600.0
2006-09-12 13:25:00,19.57,19.58,19.53,19.53,247400.0,11.6441,11.6501,11.6203,11.6203,247400.0
2006-09-12 13:30:00,19.53,19.57,19.53,19.57,187100.0,11.6203,11.6441,11.6203,11.6441,187100.0
2006-09-12 13:35:00,19.57,19.58,19.55,19.56,288300.0,11.6441,11.6501,11.6322,11.6382,288300.0
2006-09-12 13:40:00,19.56,19.65,19.56,19.64,1231300.0,11.6382,11.6917,11.6382,11.6858,1231300.0
2006-09-12 13:45:00,19.63,19.66,19.63,19.65,655400.0,11.6798,11.6977,11.6798,11.6917,655400.0
2006-09-12 13:50:00,19.65,19.66,19.62,19.64,624100.0,11.6917,11.6977,11.6739,11.6858,624100.0
2006-09-12 13:55:00,19.65,19.65,19.62,19.64,386100.0,11.6917,11.6917,11.6739,11.6858,386100.0
2006-09-12 14:00:00,19.64,19.69,19.63,19.66,1029500.0,11.6858,11.7155,11.6798,11.6977,1029500.0
2006-09-12 14:05:00,19.66,19.71,19.65,19.69,703600.0,11.6977,11.7274,11.6917,11.7155,703600.0
2006-09-12 14:10:00,19.69,19.69,19.67,19.67,276500.0,11.7155,11.7155,11.7036,11.7036,276500.0
2006-09-12 14:15:00,19.67,19.72,19.66,19.71,923500.0,11.7036,11.7334,11.6977,11.7274,923500.0
2006-09-12 14:20:00,19.71,19.74,19.7,19.73,581800.0,11.7274,11.7453,11.7215,11.7393,581800.0
2006-09-12 14:25:00,19.72,19.75,19.72,19.74,659000.0,11.7334,11.7512,11.7334,11.7453,659000.0
2006-09-12 14:30:00,19.74,19.78,19.73,19.78,577000.0,11.7453,11.7691,11.7393,11.7691,577000.0
2006-09-12 14:35:00,19.76,19.79,19.76,19.76,692700.0,11.7572,11.775,11.7572,11.7572,692700.0
2006-09-12 14:40:00,19.76,19.78,19.76,19.77,490400.0,11.7572,11.7691,11.7572,11.7631,490400.0
2006-09-12 14:45:00,19.78,19.84,19.77,19.84,922800.0,11.7691,11.8048,11.7631,11.8048,922800.0
2006-09-12 14:50:00,19.84,19.85,19.82,19.83,1115100.0,11.8048,11.8107,11.7929,11.7988,1115100.0
2006-09-12 14:55:00,19.83,19.87,19.82,19.86,1015300.0,11.7988,11.8226,11.7929,11.8167,1015300.0
2006-09-12 15:00:00,19.86,19.87,19.82,19.83,847300.0,11.8167,11.8226,11.7929,11.7988,847300.0
2006-09-12 15:05:00,19.83,19.84,19.77,19.78,1007300.0,11.7988,11.8048,11.7631,11.7691,1007300.0
2006-09-12 15:10:00,19.77,19.78,19.72,19.77,886700.0,11.7631,11.7691,11.7334,11.7631,886700.0
2006-09-12 15:15:00,19.76,19.77,19.7,19.72,551400.0,11.7572,11.7631,11.7215,11.7334,551400.0
2006-09-12 15:20:00,19.72,19.73,19.7,19.7,512500.0,11.7334,11.7393,11.7215,11.7215,512500.0
2006-09-12 15:25:00,19.71,19.73,19.68,19.72,553700.0,11.7274,11.7393,11.7096,11.7334,553700.0
2006-09-12 15:30:00,19.72,19.74,19.71,19.74,689900.0,11.7334,11.7453,11.7274,11.7453,689900.0
2006-09-12 15:35:00,19.74,19.74,19.7,19.7,361600.0,11.7453,11.7453,11.7215,11.7215,361600.0
2006-09-12 15:40:00,19.7,19.72,19.7,19.71,637200.0,11.7215,11.7334,11.7215,11.7274,637200.0
2006-09-12 15:45:00,19.71,19.72,19.67,19.68,727700.0,11.7274,11.7334,11.7036,11.7096,727700.0
2006-09-12 15:50:00,19.69,19.73,19.68,19.71,1008500.0,11.7155,11.7393,11.7096,11.7274,1008500.0
2006-09-12 15:55:00,19.7,19.76,19.69,19.76,1671300.0,11.7215,11.7572,11.7155,11.7572,1671300.0
2006-09-13 09:30:00,19.78,19.8,19.65,19.68,1890700.0,11.7691,11.781,11.6917,11.7096,1890700.0
2006-09-13 09:35:00,19.68,19.75,19.63,19.71,970500.0,11.7096,11.7512,11.6798,11.7274,970500.0
2006-09-13 09:40:00,19.72,19.83,19.69,19.83,1600500.0,11.7334,11.7988,11.7155,11.7988,1600500.0
2006-09-13 09:45:00,19.83,19.99,19.82,19.91,3266500.0,11.7988,11.894,11.7929,11.8464,3266500.0
2006-09-13 09:50:00,19.91,19.96,19.88,19.88,2093600.0,11.8464,11.8762,11.8286,11.8286,2093600.0
2006-09-13 09:55:00,19.88,19.91,19.86,19.87,1807000.0,11.8286,11.8464,11.8167,11.8226,1807000.0
2006-09-13 10:00:00,19.88,19.9,19.8,19.82,1513200.0,11.8286,11.8405,11.781,11.7929,1513200.0
2006-09-13 10:05:00,19.82,19.86,19.79,19.84,711700.0,11.7929,11.8167,11.775,11.8048,711700.0
2006-09-13 10:10:00,19.83,19.85,19.81,19.83,1087400.0,11.7988,11.8107,11.7869,11.7988,1087400.0
2006-09-13 10:15:00,19.82,19.85,19.77,19.77,1209400.0,11.7929,11.8107,11.7631,11.7631,1209400.0
2006-09-13 10:20:00,19.77,19.86,19.77,19.83,1667700.0,11.7631,11.8167,11.7631,11.7988,1667700.0
2006-09-13 10:25:00,19.83,19.9,19.83,19.9,1194600.0,11.7988,11.8405,11.7988,11.8405,1194600.0
2006-09-13 10:30:00,19.9,19.91,19.8,19.81,1671800.0,11.8405,11.8464,11.781,11.7869,1671800.0
2006-09-13 10:35:00,19.81,19.82,19.75,19.76,1556800.0,11.7869,11.7929,11.7512,11.7572,1556800.0
2006-09-13 10:40:00,19.76,19.76,19.67,19.68,1568100.0,11.7572,11.7572,11.7036,11.7096,1568100.0
2006-09-13 10:45:00,19.68,19.68,19.6,19.66,2092300.0,11.7096,11.7096,11.662,11.6977,2092300.0
2006-09-13 10:50:00,19.65,19.76,19.64,19.72,1837400.0,11.6917,11.7572,11.6858,11.7334,1837400.0
2006-09-13 10:55:00,19.73,19.76,19.71,19.73,735800.0,11.7393,11.7572,11.7274,11.7393,735800.0
2006-09-13 11:00:00,19.73,19.78,19.72,19.75,584200.0,11.7393,11.7691,11.7334,11.7512,584200.0
2006-09-13 11:05:00,19.75,19.83,19.74,19.79,1518700.0,11.7512,11.7988,11.7453,11.775,1518700.0
2006-09-13 11:10:00,19.78,19.8,19.76,19.77,624600.0,11.7691,11.781,11.7572,11.7631,624600.0
2006-09-13 11:15:00,19.78,19.79,19.76,19.77,315900.0,11.7691,11.775,11.7572,11.7631,315900.0
2006-09-13 11:20:00,19.76,19.78,19.74,19.77,499200.0,11.7572,11.7691,11.7453,11.7631,499200.0
2006-09-13 11:25:00,19.77,19.79,19.76,19.78,901100.0,11.7631,11.775,11.7572,11.7691,901100.0
2006-09-13 11:30:00,19.78,19.82,19.78,19.79,651900.0,11.7691,11.7929,11.7691,11.775,651900.0
2006-09-13 11:35:00,19.79,19.84,19.79,19.82,478700.0,11.775,11.8048,11.775,11.7929,478700.0
2006-09-13 11:40:00,19.82,19.82,19.77,19.78,644700.0,11.7929,11.7929,11.7631,11.7691,644700.0
2006-09-13 11:45:00,19.77,19.8,19.76,19.8,366700.0,11.7631,11.781,11.7572,11.781,366700.0
2006-09-13 11:50:00,19.8,19.82,19.78,19.8,501400.0,11.781,11.7929,11.7691,11.781,501400.0
2006-09-13 11:55:00,19.8,19.87,19.8,19.87,747300.0,11.781,11.8226,11.781,11.8226,747300.0
2006-09-13 12:00:00,19.87,19.88,19.81,19.84,617300.0,11.8226,11.8286,11.7869,11.8048,617300.0
2006-09-13 12:05:00,19.83,19.88,19.82,19.87,364000.0,11.7988,11.8286,11.7929,11.8226,364000.0
2006-09-13 12:10:00,19.87,19.92,19.87,19.9,916500.0,11.8226,11.8524,11.8226,11.8405,916500.0
2006-09-13 12:15:00,19.91,19.91,19.86,19.88,379700.0,11.8464,11.8464,11.8167,11.8286,379700.0
2006-09-13 12:20:00,19.87,19.88,19.84,19.85,317400.0,11.8226,11.8286,11.8048,11.8107,317400.0
2006-09-13 12:25:00,19.85,19.86,19.83,19.86,417300.0,11.8107,11.8167,11.7988,11.8167,417300.0
2006-09-13 12:30:00,19.86,19.89,19.86,19.87,269900.0,11.8167,11.8345,11.8167,11.8226,269900.0
2006-09-13 12:35:00,19.87,19.88,19.85,19.86,108400.0,11.8226,11.8286,11.8107,11.8167,108400.0
2006-09-13 12:40:00,19.85,19.86,19.85,19.85,87000.0,11.8107,11.8167,11.8107,11.8107,87000.0
2006-09-13 12:45:00,19.85,19.86,19.83,19.83,298400.0,11.8107,11.8167,11.7988,11.7988,298400.0
2006-09-13 12:50:00,19.83,19.84,19.77,19.77,506400.0,11.7988,11.8048,11.7631,11.7631,506400.0
2006-09-13 12:55:00,19.77,19.78,19.72,19.73,1070200.0,11.7631,11.7691,11.7334,11.7393,1070200.0
2006-09-13 13:00:00,19.73,19.74,19.7,19.72,668300.0,11.7393,11.7453,11.7215,11.7334,668300.0
2006-09-13 13:05:00,19.71,19.75,19.71,19.74,462500.0,11.7274,11.7512,11.7274,11.7453,462500.0
2006-09-13 13:10:00,19.74,19.78,19.74,19.76,317500.0,11.7453,11.7691,11.7453,11.7572,317500.0
2006-09-13 13:15:00,19.76,19.76,19.73,19.73,283000.0,11.7572,11.7572,11.7393,11.7393,283000.0
2006-09-13 13:20:00,19.73,19.74,19.71,19.72,416100.0,11.7393,11.7453,11.7274,11.7334,416100.0
2006-09-13 13:25:00,19.71,19.72,19.68,19.72,563500.0,11.7274,11.7334,11.7096,11.7334,563500.0
2006-09-13 13:30:00,19.72,19.76,19.71,19.75,337900.0,11.7334,11.7572,11.7274,11.7512,337900.0
2006-09-13 13:35:00,19.75,19.79,19.75,19.77,420100.0,11.7512,11.775,11.7512,11.7631,420100.0
2006-09-13 13:40:00,19.77,19.78,19.74,19.74,258400.0,11.7631,11.7691,11.7453,11.7453,258400.0
2006-09-13 13:45:00,19.74,19.75,19.72,19.74,232100.0,11.7453,11.7512,11.7334,11.7453,232100.0
2006-09-13 13:50:00,19.74,19.76,19.73,19.73,284800.0,11.7453,11.7572,11.7393,11.7393,284800.0
2006-09-13 13:55:00,19.74,19.74,19.72,19.72,133000.0,11.7453,11.7453,11.7334,11.7334,133000.0
2006-09-13 14:00:00,19.72,19.76,19.72,19.75,321900.0,11.7334,11.7572,11.7334,11.7512,321900.0
2006-09-13 14:05:00,19.75,19.76,19.72,19.74,376700.0,11.7512,11.7572,11.7334,11.7453,376700.0
2006-09-13 14:10:00,19.74,19.78,19.74,19.78,223000.0,11.7453,11.7691,11.7453,11.7691,223000.0
2006-09-13 14:15:00,19.78,19.79,19.75,19.77,357500.0,11.7691,11.775,11.7512,11.7631,357500.0
2006-09-13 14:20:00,19.77,19.79,19.76,19.79,414800.0,11.7631,11.775,11.7572,11.775,414800.0
2006-09-13 14:25:00,19.79,19.82,19.78,19.8,570000.0,11.775,11.7929,11.7691,11.781,570000.0
2006-09-13 14:30:00,19.8,19.85,19.79,19.84,586200.0,11.781,11.8107,11.775,11.8048,586200.0
2006-09-13 14:35:00,19.84,19.86,19.83,19.85,609900.0,11.8048,11.8167,11.7988,11.8107,609900.0
2006-09-13 14:40:00,19.84,19.9,19.84,19.89,966300.0,11.8048,11.8405,11.8048,11.8345,966300.0
2006-09-13 14:45:00,19.89,19.9,19.88,19.89,515100.0,11.8345,11.8405,11.8286,11.8345,515100.0
2006-09-13 14:50:00,19.88,19.89,19.82,19.83,670400.0,11.8286,11.8345,11.7929,11.7988,670400.0
2006-09-13 14:55:00,19.83,19.85,19.82,19.84,394900.0,11.7988,11.8107,11.7929,11.8048,394900.0
2006-09-13 15:00:00,19.84,19.85,19.79,19.8,464600.0,11.8048,11.8107,11.775,11.781,464600.0
2006-09-13 15:05:00,19.8,19.82,19.76,19.76,562000.0,11.781,11.7929,11.7572,11.7572,562000.0
2006-09-13 15:10:00,19.76,19.8,19.74,19.77,626600.0,11.7572,11.781,11.7453,11.7631,626600.0
2006-09-13 15:15:00,19.77,19.77,19.74,19.77,641600.0,11.7631,11.7631,11.7453,11.7631,641600.0
2006-09-13 15:20:00,19.76,19.84,19.76,19.82,895500.0,11.7572,11.8048,11.7572,11.7929,895500.0
2006-09-13 15:25:00,19.83,19.85,19.79,19.82,1396100.0,11.7988,11.8107,11.775,11.7929,1396100.0
2006-09-13 15:30:00,19.81,19.82,19.75,19.81,912300.0,11.7869,11.7929,11.7512,11.7869,912300.0
2006-09-13 15:35:00,19.8,19.81,19.78,19.79,308400.0,11.781,11.7869,11.7691,11.775,308400.0
2006-09-13 15:40:00,19.79,19.81,19.76,19.76,370700.0,11.775,11.7869,11.7572,11.7572,370700.0
2006-09-13 15:45:00,19.76,19.82,19.75,19.8,798000.0,11.7572,11.7929,11.7512,11.781,798000.0
2006-09-13 15:50:00,19.82,19.82,19.78,19.8,832600.0,11.7929,11.7929,11.7691,11.781,832600.0
2006-09-13 15:55:00,19.8,19.85,19.8,19.83,1633200.0,11.781,11.8107,11.781,11.7988,1633200.0
2006-09-14 09:30:00,19.75,19.78,19.68,19.71,1739400.0,11.7512,11.7691,11.7096,11.7274,1739400.0
2006-09-14 09:35:00,19.71,19.74,19.69,19.69,824800.0,11.7274,11.7453,11.7155,11.7155,824800.0
2006-09-14 09:40:00,19.69,19.73,19.65,19.7,1673000.0,11.7155,11.7393,11.6917,11.7215,1673000.0
2006-09-14 09:45:00,19.69,19.72,19.68,19.7,655900.0,11.7155,11.7334,11.7096,11.7215,655900.0
2006-09-14 09:50:00,19.7,19.71,19.66,19.67,878800.0,11.7215,11.7274,11.6977,11.7036,878800.0
2006-09-14 09:55:00,19.67,19.73,19.67,19.69,1020900.0,11.7036,11.7393,11.7036,11.7155,1020900.0
2006-09-14 10:00:00,19.69,19.7,19.67,19.67,567900.0,11.7155,11.7215,11.7036,11.7036,567900.0
2006-09-14 10:05:00,19.67,19.69,19.65,19.66,748600.0,11.7036,11.7155,11.6917,11.6977,748600.0
2006-09-14 10:10:00,19.66,19.75,19.66,19.69,394500.0,11.6977,11.7512,11.6977,11.7155,394500.0
2006-09-14 10:15:00,19.69,19.75,19.68,19.74,931400.0,11.7155,11.7512,11.7096,11.7453,931400.0
2006-09-14 10:20:00,19.74,19.79,19.72,19.74,1266700.0,11.7453,11.775,11.7334,11.7453,1266700.0
2006-09-14 10:25:00,19.75,19.76,19.71,19.72,733300.0,11.7512,11.7572,11.7274,11.7334,733300.0
2006-09-14 10:30:00,19.72,19.73,19.67,19.71,995600.0,11.7334,11.7393,11.7036,11.7274,995600.0
2006-09-14 10:35:00,19.71,19.72,19.65,19.67,1101800.0,11.7274,11.7334,11.6917,11.7036,1101800.0
2006-09-14 10:40:00,19.67,19.69,19.65,19.66,852400.0,11.7036,11.7155,11.6917,11.6977,852400.0
2006-09-14 10:45:00,19.66,19.67,19.65,19.66,691400.0,11.6977,11.7036,11.6917,11.6977,691400.0
2006-09-14 10:50:00,19.65,19.68,19.5,19.66,1397700.0,11.6917,11.7096,11.6025,11.6977,1397700.0
2006-09-14 10:55:00,19.67,19.67,19.63,19.65,549400.0,11.7036,11.7036,11.6798,11.6917,549400.0
2006-09-14 11:00:00,19.66,19.66,19.61,19.62,740200.0,11.6977,11.6977,11.6679,11.6739,740200.0
2006-09-14 11:05:00,19.62,19.63,19.61,19.63,346700.0,11.6739,11.6798,11.6679,11.6798,346700.0
2006-09-14 11:10:00,19.63,19.65,19.62,19.65,238000.0,11.6798,11.6917,11.6739,11.6917,238000.0
2006-09-14 11:15:00,19.65,19.68,19.65,19.68,553800.0,11.6917,11.7096,11.6917,11.7096,553800.0
2006-09-14 11:20:00,19.67,19.69,19.66,19.68,422600.0,11.7036,11.7155,11.6977,11.7096,422600.0
2006-09-14 11:25:00,19.68,19.71,19.67,19.69,729400.0,11.7096,11.7274,11.7036,11.7155,729400.0
2006-09-14 11:30:00,19.7,19.7,19.67,19.68,299300.0,11.7215,11.7215,11.7036,11.7096,299300.0
2006-09-14 11:35:00,19.68,19.68,19.64,19.65,1163000.0,11.7096,11.7096,11.6858,11.6917,1163000.0
2006-09-14 11:40:00,19.65,19.66,19.64,19.66,153100.0,11.6917,11.6977,11.6858,11.6977,153100.0
2006-09-14 11:45:00,19.65,19.66,19.64,19.65,230000.0,11.6917,11.6977,11.6858,11.6917,230000.0
2006-09-14 11:50:00,19.65,19.67,19.64,19.67,298900.0,11.6917,11.7036,11.6858,11.7036,298900.0
2006-09-14 11:55:00,19.68,19.68,19.66,19.67,182700.0,11.7096,11.7096,11.6977,11.7036,182700.0
2006-09-14 12:00:00,19.67,19.67,19.65,19.65,280900.0,11.7036,11.7036,11.6917,11.6917,280900.0
2006-09-14 12:05:00,19.66,19.66,19.62,19.64,392900.0,11.6977,11.6977,11.6739,11.6858,392900.0
2006-09-14 12:10:00,19.64,19.68,19.63,19.67,437400.0,11.6858,11.7096,11.6798,11.7036,437400.0
2006-09-14 12:15:00,19.68,19.68,19.66,19.67,206400.0,11.7096,11.7096,11.6977,11.7036,206400.0
2006-09-14 12:20:00,19.67,19.68,19.65,19.67,220700.0,11.7036,11.7096,11.6917,11.7036,220700.0
2006-09-14 12:25:00,19.68,19.68,19.64,19.65,363400.0,11.7096,11.7096,11.6858,11.6917,363400.0
2006-09-14 12:30:00,19.65,19.66,19.64,19.65,676300.0,11.6917,11.6977,11.6858,11.6917,676300.0
2006-09-14 12:35:00,19.65,19.66,19.65,19.66,110200.0,11.6917,11.6977,11.6917,11.6977,110200.0
2006-09-14 12:40:00,19.66,19.7,19.66,19.69,335700.0,11.6977,11.7215,11.6977,11.7155,335700.0
2006-09-14 12:45:00,19.69,19.71,19.69,19.7,280300.0,11.7155,11.7274,11.7155,11.7215,280300.0
2006-09-14 12:50:00,19.71,19.71,19.67,19.68,350200.0,11.7274,11.7274,11.7036,11.7096,350200.0
2006-09-14 12:55:00,19.68,19.69,19.67,19.68,111000.0,11.7096,11.7155,11.7036,11.7096,111000.0
2006-09-14 13:00:00,19.68,19.69,19.65,19.66,363100.0,11.7096,11.7155,11.6917,11.6977,363100.0
2006-09-14 13:05:00,19.66,19.66,19.65,19.66,89100.0,11.6977,11.6977,11.6917,11.6977,89100.0
2006-09-14 13:10:00,19.66,19.66,19.64,19.66,316000.0,11.6977,11.6977,11.6858,11.6977,316000.0
2006-09-14 13:15:00,19.65,19.66,19.63,19.64,378300.0,11.6917,11.6977,11.6798,11.6858,378300.0
2006-09-14 13:20:00,19.64,19.66,19.63,19.64,322500.0,11.6858,11.6977,11.6798,11.6858,322500.0
2006-09-14 13:25:00,19.64,19.65,19.63,19.64,302900.0,11.6858,11.6917,11.6798,11.6858,302900.0
2006-09-14 13:30:00,19.65,19.68,19.64,19.68,316500.0,11.6917,11.7096,11.6858,11.7096,316500.0
2006-09-14 13:35:00,19.68,19.69,19.67,19.67,490600.0,11.7096,11.7155,11.7036,11.7036,490600.0
2006-09-14 13:40:00,19.67,19.7,19.67,19.7,316600.0,11.7036,11.7215,11.7036,11.7215,316600.0
2006-09-14 13:45:00,19.7,19.73,19.69,19.72,393300.0,11.7215,11.7393,11.7155,11.7334,393300.0
2006-09-14 13:50:00,19.72,19.78,19.72,19.77,764100.0,11.7334,11.7691,11.7334,11.7631,764100.0
2006-09-14 13:55:00,19.76,19.79,19.75,19.77,1237800.0,11.7572,11.775,11.7512,11.7631,1237800.0
2006-09-14 14:00:00,19.77,19.79,19.72,19.73,1244000.0,11.7631,11.775,11.7334,11.7393,1244000.0
2006-09-14 14:05:00,19.73,19.75,19.71,19.73,847000.0,11.7393,11.7512,11.7274,11.7393,847000.0
2006-09-14 14:10:00,19.73,19.76,19.72,19.74,1296400.0,11.7393,11.7572,11.7334,11.7453,1296400.0
2006-09-14 14:15:00,19.74,19.75,19.73,19.74,198500.0,11.7453,11.7512,11.7393,11.7453,198500.0
2006-09-14 14:20:00,19.73,19.75,19.72,19.74,576800.0,11.7393,11.7512,11.7334,11.7453,576800.0
2006-09-14 14:25:00,19.74,19.78,19.74,19.77,916100.0,11.7453,11.7691,11.7453,11.7631,916100.0
2006-09-14 14:30:00,19.76,19.82,19.76,19.8,1281100.0,11.7572,11.7929,11.7572,11.781,1281100.0
2006-09-14 14:35:00,19.8,19.8,19.76,19.78,839700.0,11.781,11.781,11.7572,11.7691,839700.0
2006-09-14 14:40:00,19.78,19.78,19.71,19.71,645000.0,11.7691,11.7691,11.7274,11.7274,645000.0
2006-09-14 14:45:00,19.71,19.73,19.71,19.72,381500.0,11.7274,11.7393,11.7274,11.7334,381500.0
2006-09-14 14:50:00,19.73,19.75,19.72,19.74,310200.0,11.7393,11.7512,11.7334,11.7453,310200.0
2006-09-14 14:55:00,19.73,19.74,19.69,19.7,369900.0,11.7393,11.7453,11.7155,11.7215,369900.0
2006-09-14 15:00:00,19.7,19.71,19.65,19.66,405800.0,11.7215,11.7274,11.6917,11.6977,405800.0
2006-09-14 15:05:00,19.66,19.68,19.64,19.66,1217100.0,11.6977,11.7096,11.6858,11.6977,1217100.0
2006-09-14 15:10:00,19.66,19.66,19.64,19.65,800800.0,11.6977,11.6977,11.6858,11.6917,800800.0
2006-09-14 15:15:00,19.65,19.7,19.64,19.7,845400.0,11.6917,11.7215,11.6858,11.7215,845400.0
2006-09-14 15:20:00,19.7,19.74,19.69,19.72,1773900.0,11.7215,11.7453,11.7155,11.7334,1773900.0
2006-09-14 15:25:00,19.72,19.76,19.72,19.74,605600.0,11.7334,11.7572,11.7334,11.7453,605600.0
2006-09-14 15:30:00,19.74,19.76,19.73,19.75,749800.0,11.7453,11.7572,11.7393,11.7512,749800.0
2006-09-14 15:35:00,19.74,19.75,19.72,19.74,797200.0,11.7453,11.7512,11.7334,11.7453,797200.0
2006-09-14 15:40:00,19.74,19.76,19.72,19.73,469700.0,11.7453,11.7572,11.7334,11.7393,469700.0
2006-09-14 15:45:00,19.73,19.76,19.73,19.75,812200.0,11.7393,11.7572,11.7393,11.7512,812200.0
2006-09-14 15:50:00,19.75,19.79,19.75,19.77,1056800.0,11.7512,11.775,11.7512,11.7631,1056800.0
2006-09-14 15:55:00,19.78,19.79,19.75,19.75,1108000.0,11.7691,11.775,11.7512,11.7512,1108000.0
2006-09-15 09:30:00,19.95,19.96,19.81,19.92,25740700.0,11.8702,11.8762,11.7869,11.8524,25740700.0
2006-09-15 09:35:00,19.91,19.94,19.83,19.88,1013000.0,11.8464,11.8643,11.7988,11.8286,1013000.0
2006-09-15 09:40:00,19.87,19.9,19.86,19.86,480100.0,11.8226,11.8405,11.8167,11.8167,480100.0
2006-09-15 09:45:00,19.86,19.91,19.85,19.88,1098700.0,11.8167,11.8464,11.8107,11.8286,1098700.0
2006-09-15 09:50:00,19.89,19.89,19.83,19.84,750000.0,11.8345,11.8345,11.7988,11.8048,750000.0
2006-09-15 09:55:00,19.84,19.84,19.81,19.83,557600.0,11.8048,11.8048,11.7869,11.7988,557600.0
2006-09-15 10:00:00,19.84,19.85,19.81,19.82,645700.0,11.8048,11.8107,11.7869,11.7929,645700.0
2006-09-15 10:05:00,19.82,19.87,19.81,19.86,1059200.0,11.7929,11.8226,11.7869,11.8167,1059200.0
2006-09-15 10:10:00,19.87,19.91,19.83,19.85,1591100.0,11.8226,11.8464,11.7988,11.8107,1591100.0
2006-09-15 10:15:00,19.86,19.92,19.85,19.88,1230700.0,11.8167,11.8524,11.8107,11.8286,1230700.0
2006-09-15 10:20:00,19.87,19.91,19.84,19.86,1026800.0,11.8226,11.8464,11.8048,11.8167,1026800.0
2006-09-15 10:25:00,19.86,19.87,19.84,19.85,463100.0,11.8167,11.8226,11.8048,11.8107,463100.0
2006-09-15 10:30:00,19.84,19.88,19.84,19.84,627300.0,11.8048,11.8286,11.8048,11.8048,627300.0
2006-09-15 10:35:00,19.84,19.85,19.83,19.84,352300.0,11.8048,11.8107,11.7988,11.8048,352300.0
2006-09-15 10:40:00,19.84,19.87,19.83,19.86,459100.0,11.8048,11.8226,11.7988,11.8167,459100.0
2006-09-15 10:45:00,19.85,19.9,19.84,19.84,230100.0,11.8107,11.8405,11.8048,11.8048,230100.0
2006-09-15 10:50:00,19.84,19.85,19.78,19.79,858500.0,11.8048,11.8107,11.7691,11.775,858500.0
2006-09-15 10:55:00,19.8,19.8,19.78,19.79,399900.0,11.781,11.781,11.7691,11.775,399900.0
2006-09-15 11:00:00,19.79,19.81,19.78,19.79,862700.0,11.775,11.7869,11.7691,11.775,862700.0
2006-09-15 11:05:00,19.79,19.79,19.72,19.73,1284600.0,11.775,11.775,11.7334,11.7393,1284600.0
2006-09-15 11:10:00,19.73,19.75,19.65,19.67,1331700.0,11.7393,11.7512,11.6917,11.7036,1331700.0
2006-09-15 11:15:00,19.67,19.68,19.63,19.64,1163800.0,11.7036,11.7096,11.6798,11.6858,1163800.0
2006-09-15 11:20:00,19.64,19.65,19.64,19.65,596500.0,11.6858,11.6917,11.6858,11.6917,596500.0
2006-09-15 11:25:00,19.65,19.9,19.64,19.66,1021800.0,11.6917,11.8405,11.6858,11.6977,1021800.0
2006-09-15 11:30:00,19.66,19.68,19.65,19.66,2590000.0,11.6977,11.7096,11.6917,11.6977,2590000.0
2006-09-15 11:35:00,19.66,19.7,19.66,19.69,1198400.0,11.6977,11.7215,11.6977,11.7155,1198400.0
2006-09-15 11:40:00,19.69,19.7,19.68,19.69,250500.0,11.7155,11.7215,11.7096,11.7155,250500.0
2006-09-15 11:45:00,19.68,19.7,19.68,19.68,465500.0,11.7096,11.7215,11.7096,11.7096,465500.0
2006-09-15 11:50:00,19.68,19.69,19.66,19.66,559400.0,11.7096,11.7155,11.6977,11.6977,559400.0
2006-09-15 11:55:00,19.67,19.68,19.66,19.66,350100.0,11.7036,11.7096,11.6977,11.6977,350100.0
2006-09-15 12:00:00,19.66,19.67,19.64,19.65,1026600.0,11.6977,11.7036,11.6858,11.6917,1026600.0
2006-09-15 12:05:00,19.65,19.7,19.64,19.64,608400.0,11.6917,11.7215,11.6858,11.6858,608400.0
2006-09-15 12:10:00,19.65,19.7,19.64,19.7,736400.0,11.6917,11.7215,11.6858,11.7215,736400.0
2006-09-15 12:15:00,19.7,19.73,19.68,19.68,447300.0,11.7215,11.7393,11.7096,11.7096,447300.0
2006-09-15 12:20:00,19.68,19.69,19.66,19.69,315300.0,11.7096,11.7155,11.6977,11.7155,315300.0
2006-09-15 12:25:00,19.69,19.7,19.66,19.67,205900.0,11.7155,11.7215,11.6977,11.7036,205900.0
2006-09-15 12:30:00,19.68,19.68,19.65,19.65,270700.0,11.7096,11.7096,11.6917,11.6917,270700.0
2006-09-15 12:35:00,19.65,19.66,19.63,19.63,511400.0,11.6917,11.6977,11.6798,11.6798,511400.0
2006-09-15 12:40:00,19.64,19.64,19.59,19.62,688100.0,11.6858,11.6858,11.656,11.6739,688100.0
2006-09-15 12:45:00,19.62,19.64,19.57,19.57,715900.0,11.6739,11.6858,11.6441,11.6441,715900.0
2006-09-15 12:50:00,19.57,19.58,19.55,19.58,687600.0,11.6441,11.6501,11.6322,11.6501,687600.0
2006-09-15 12:55:00,19.58,19.6,19.55,19.55,572900.0,11.6501,11.662,11.6322,11.6322,572900.0
2006-09-15 13:00:00,19.55,19.6,19.55,19.6,370400.0,11.6322,11.662,11.6322,11.662,370400.0
2006-09-15 13:05:00,19.6,19.64,19.6,19.64,515800.0,11.662,11.6858,11.662,11.6858,515800.0
2006-09-15 13:10:00,19.64,19.64,19.61,19.62,181000.0,11.6858,11.6858,11.6679,11.6739,181000.0
2006-09-15 13:15:00,19.63,19.63,19.6,19.6,224000.0,11.6798,11.6798,11.662,11.662,224000.0
2006-09-15 13:20:00,19.61,19.65,19.6,19.62,481500.0,11.6679,11.6917,11.662,11.6739,481500.0
2006-09-15 13:25:00,19.62,19.63,19.59,19.59,271300.0,11.6739,11.6798,11.656,11.656,271300.0
2006-09-15 13:30:00,19.59,19.61,19.58,19.59,257100.0,11.656,11.6679,11.6501,11.656,257100.0
2006-09-15 13:35:00,19.59,19.65,19.59,19.64,435800.0,11.656,11.6917,11.656,11.6858,435800.0
2006-09-15 13:40:00,19.65,19.66,19.63,19.64,703400.0,11.6917,11.6977,11.6798,11.6858,703400.0
2006-09-15 13:45:00,19.65,19.66,19.64,19.64,262700.0,11.6917,11.6977,11.6858,11.6858,262700.0
2006-09-15 13:50:00,19.65,19.65,19.63,19.63,159500.0,11.6917,11.6917,11.6798,11.6798,159500.0
2006-09-15 13:55:00,19.63,19.64,19.6,19.61,312300.0,11.6798,11.6858,11.662,11.6679,312300.0
2006-09-15 14:00:00,19.61,19.62,19.59,19.61,422000.0,11.6679,11.6739,11.656,11.6679,422000.0
2006-09-15 14:05:00,19.62,19.62,19.6,19.6,199000.0,11.6739,11.6739,11.662,11.662,199000.0
2006-09-15 14:10:00,19.6,19.65,19.59,19.63,308500.0,11.662,11.6917,11.656,11.6798,308500.0
2006-09-15 14:15:00,19.63,19.65,19.63,19.64,211700.0,11.6798,11.6917,11.6798,11.6858,211700.0
2006-09-15 14:20:00,19.64,19.65,19.63,19.64,122400.0,11.6858,11.6917,11.6798,11.6858,122400.0
2006-09-15 14:25:00,19.64,19.64,19.62,19.62,99200.0,11.6858,11.6858,11.6739,11.6739,99200.0
2006-09-15 14:30:00,19.62,19.65,19.62,19.65,284200.0,11.6739,11.6917,11.6739,11.6917,284200.0
2006-09-15 14:35:00,19.65,19.67,19.64,19.65,365500.0,11.6917,11.7036,11.6858,11.6917,365500.0
2006-09-15 14:40:00,19.65,19.66,19.64,19.65,243200.0,11.6917,11.6977,11.6858,11.6917,243200.0
2006-09-15 14:45:00,19.64,19.65,19.62,19.62,223800.0,11.6858,11.6917,11.6739,11.6739,223800.0
2006-09-15 14:50:00,19.62,19.63,19.61,19.61,201300.0,11.6739,11.6798,11.6679,11.6679,201300.0
2006-09-15 14:55:00,19.61,19.62,19.6,19.62,316700.0,11.6679,11.6739,11.662,11.6739,316700.0
2006-09-15 15:00:00,19.62,19.64,19.62,19.63,260400.0,11.6739,11.6858,11.6739,11.6798,260400.0
2006-09-15 15:05:00,19.64,19.64,19.6,19.6,233300.0,11.6858,11.6858,11.662,11.662,233300.0
2006-09-15 15:10:00,19.6,19.62,19.6,19.61,280000.0,11.662,11.6739,11.662,11.6679,280000.0
2006-09-15 15:15:00,19.6,19.61,19.59,19.59,630900.0,11.662,11.6679,11.656,11.656,630900.0
2006-09-15 15:20:00,19.6,19.65,19.59,19.6,670800.0,11.662,11.6917,11.656,11.662,670800.0
2006-09-15 15:25:00,19.6,19.61,19.6,19.61,162100.0,11.662,11.6679,11.662,11.6679,162100.0
2006-09-15 15:30:00,19.6,19.61,19.57,19.59,472000.0,11.662,11.6679,11.6441,11.656,472000.0
2006-09-15 15:35:00,19.58,19.7,19.56,19.6,694900.0,11.6501,11.7215,11.6382,11.662,694900.0
2006-09-15 15:40:00,19.59,19.59,19.56,19.57,669700.0,11.656,11.656,11.6382,11.6441,669700.0
2006-09-15 15:45:00,19.58,19.58,19.54,19.55,849200.0,11.6501,11.6501,11.6263,11.6322,849200.0
2006-09-15 15:50:00,19.55,19.58,19.54,19.58,1028800.0,11.6322,11.6501,11.6263,11.6501,1028800.0
2006-09-15 15:55:00,19.58,19.58,19.49,19.5,2286200.0,11.6501,11.6501,11.5965,11.6025,2286200.0
2006-09-18 09:30:00,19.46,19.57,19.44,19.57,2265000.0,11.5787,11.6441,11.5668,11.6441,2265000.0
2006-09-18 09:35:00,19.56,19.64,19.55,19.61,1043400.0,11.6382,11.6858,11.6322,11.6679,1043400.0
2006-09-18 09:40:00,19.61,19.73,19.6,19.64,1383100.0,11.6679,11.7393,11.662,11.6858,1383100.0
2006-09-18 09:45:00,19.64,19.65,19.55,19.59,1093300.0,11.6858,11.6917,11.6322,11.656,1093300.0
2006-09-18 09:50:00,19.59,19.64,19.54,19.62,896300.0,11.656,11.6858,11.6263,11.6739,896300.0
2006-09-18 09:55:00,19.62,19.63,19.57,19.58,775000.0,11.6739,11.6798,11.6441,11.6501,775000.0
2006-09-18 10:00:00,19.57,19.58,19.54,19.55,466300.0,11.6441,11.6501,11.6263,11.6322,466300.0
2006-09-18 10:05:00,19.55,19.64,19.53,19.64,953100.0,11.6322,11.6858,11.6203,11.6858,953100.0
2006-09-18 10:10:00,19.64,19.68,19.61,19.64,711400.0,11.6858,11.7096,11.6679,11.6858,711400.0
2006-09-18 10:15:00,19.64,19.67,19.62,19.64,664900.0,11.6858,11.7036,11.6739,11.6858,664900.0
2006-09-18 10:20:00,19.64,19.64,19.58,19.61,485500.0,11.6858,11.6858,11.6501,11.6679,485500.0
2006-09-18 10:25:00,19.62,19.64,19.58,19.6,609100.0,11.6739,11.6858,11.6501,11.662,609100.0
2006-09-18 10:30:00,19.6,19.61,19.55,19.56,854000.0,11.662,11.6679,11.6322,11.6382,854000.0
2006-09-18 10:35:00,19.56,19.62,19.56,19.61,451700.0,11.6382,11.6739,11.6382,11.6679,451700.0
2006-09-18 10:40:00,19.6,19.62,19.58,19.62,359300.0,11.662,11.6739,11.6501,11.6739,359300.0
2006-09-18 10:45:00,19.62,19.65,19.58,19.59,659000.0,11.6739,11.6917,11.6501,11.656,659000.0
2006-09-18 10:50:00,19.59,19.63,19.57,19.59,668100.0,11.656,11.6798,11.6441,11.656,668100.0
2006-09-18 10:55:00,19.59,19.62,19.59,19.61,257500.0,11.656,11.6739,11.656,11.6679,257500.0
2006-09-18 11:00:00,19.61,19.62,19.58,19.62,309700.0,11.6679,11.6739,11.6501,11.6739,309700.0
2006-09-18 11:05:00,19.61,19.63,19.6,19.61,275300.0,11.6679,11.6798,11.662,11.6679,275300.0
2006-09-18 11:10:00,19.6,19.64,19.6,19.61,464400.0,11.662,11.6858,11.662,11.6679,464400.0
2006-09-18 11:15:00,19.6,19.65,19.59,19.62,446100.0,11.662,11.6917,11.656,11.6739,446100.0
2006-09-18 11:20:00,19.62,19.68,19.62,19.64,743200.0,11.6739,11.7096,11.6739,11.6858,743200.0
2006-09-18 11:25:00,19.64,19.67,19.63,19.65,667200.0,11.6858,11.7036,11.6798,11.6917,667200.0
2006-09-18 11:30:00,19.65,19.67,19.63,19.66,423400.0,11.6917,11.7036,11.6798,11.6977,423400.0
2006-09-18 11:35:00,19.66,19.68,19.64,19.67,474700.0,11.6977,11.7096,11.6858,11.7036,474700.0
2006-09-18 11:40:00,19.66,19.7,19.66,19.68,797300.0,11.6977,11.7215,11.6977,11.7096,797300.0
2006-09-18 11:45:00,19.68,19.73,19.68,19.72,1453200.0,11.7096,11.7393,11.7096,11.7334,1453200.0
2006-09-18 11:50:00,19.72,19.75,19.68,19.69,765600.0,11.7334,11.7512,11.7096,11.7155,765600.0
2006-09-18 11:55:00,19.69,19.71,19.68,19.69,383000.0,11.7155,11.7274,11.7096,11.7155,383000.0
2006-09-18 12:00:00,19.69,19.72,19.66,19.69,624600.0,11.7155,11.7334,11.6977,11.7155,624600.0
2006-09-18 12:05:00,19.7,19.72,19.69,19.7,441900.0,11.7215,11.7334,11.7155,11.7215,441900.0
2006-09-18 12:10:00,19.7,19.7,19.63,19.64,874800.0,11.7215,11.7215,11.6798,11.6858,874800.0
2006-09-18 12:15:00,19.64,19.7,19.62,19.63,454100.0,11.6858,11.7215,11.6739,11.6798,454100.0
2006-09-18 12:20:00,19.63,19.66,19.63,19.64,445800.0,11.6798,11.6977,11.6798,11.6858,445800.0
2006-09-18 12:25:00,19.64,19.65,19.63,19.64,196400.0,11.6858,11.6917,11.6798,11.6858,196400.0
2006-09-18 12:30:00,19.65,19.66,19.64,19.64,327900.0,11.6917,11.6977,11.6858,11.6858,327900.0
2006-09-18 12:35:00,19.65,19.66,19.62,19.66,423500.0,11.6917,11.6977,11.6739,11.6977,423500.0
2006-09-18 12:40:00,19.66,19.7,19.66,19.68,395900.0,11.6977,11.7215,11.6977,11.7096,395900.0
2006-09-18 12:45:00,19.68,19.69,19.65,19.66,248000.0,11.7096,11.7155,11.6917,11.6977,248000.0
2006-09-18 12:50:00,19.66,19.67,19.65,19.66,91500.0,11.6977,11.7036,11.6917,11.6977,91500.0
2006-09-18 12:55:00,19.66,19.7,19.66,19.7,262700.0,11.6977,11.7215,11.6977,11.7215,262700.0
2006-09-18 13:00:00,19.69,19.72,19.68,19.7,340700.0,11.7155,11.7334,11.7096,11.7215,340700.0
2006-09-18 13:05:00,19.7,19.71,19.67,19.67,336000.0,11.7215,11.7274,11.7036,11.7036,336000.0
2006-09-18 13:10:00,19.67,19.71,19.67,19.7,484000.0,11.7036,11.7274,11.7036,11.7215,484000.0
2006-09-18 13:15:00,19.7,19.72,19.69,19.71,320300.0,11.7215,11.7334,11.7155,11.7274,320300.0
2006-09-18 13:20:00,19.71,19.74,19.7,19.72,455800.0,11.7274,11.7453,11.7215,11.7334,455800.0
2006-09-18 13:25:00,19.71,19.72,19.65,19.67,599700.0,11.7274,11.7334,11.6917,11.7036,599700.0
2006-09-18 13:30:00,19.67,19.68,19.64,19.65,421500.0,11.7036,11.7096,11.6858,11.6917,421500.0
2006-09-18 13:35:00,19.65,19.66,19.64,19.65,407100.0,11.6917,11.6977,11.6858,11.6917,407100.0
2006-09-18 13:40:00,19.65,19.66,19.63,19.64,881100.0,11.6917,11.6977,11.6798,11.6858,881100.0
2006-09-18 13:45:00,19.63,19.65,19.63,19.64,227500.0,11.6798,11.6917,11.6798,11.6858,227500.0
2006-09-18 13:50:00,19.63,19.63,19.55,19.56,895000.0,11.6798,11.6798,11.6322,11.6382,895000.0
2006-09-18 13:55:00,19.56,19.59,19.56,19.58,580100.0,11.6382,11.656,11.6382,11.6501,580100.0
2006-09-18 14:00:00,19.58,19.6,19.51,19.51,758400.0,11.6501,11.662,11.6084,11.6084,758400.0
2006-09-18 14:05:00,19.51,19.56,19.51,19.52,612400.0,11.6084,11.6382,11.6084,11.6144,612400.0
2006-09-18 14:10:00,19.52,19.59,19.51,19.58,749500.0,11.6144,11.656,11.6084,11.6501,749500.0
2006-09-18 14:15:00,19.57,19.58,19.53,19.57,637900.0,11.6441,11.6501,11.6203,11.6441,637900.0
2006-09-18 14:20:00,19.57,19.61,19.57,19.6,955000.0,11.6441,11.6679,11.6441,11.662,955000.0
2006-09-18 14:25:00,19.6,19.63,19.58,19.59,992600.0,11.662,11.6798,11.6501,11.656,992600.0
2006-09-18 14:30:00,19.59,19.6,19.53,19.53,719200.0,11.656,11.662,11.6203,11.6203,719200.0
2006-09-18 14:35:00,19.53,19.57,19.52,19.53,521700.0,11.6203,11.6441,11.6144,11.6203,521700.0
2006-09-18 14:40:00,19.52,19.57,19.5,19.55,739500.0,11.6144,11.6441,11.6025,11.6322,739500.0
2006-09-18 14:45:00,19.55,19.58,19.54,19.56,500300.0,11.6322,11.6501,11.6263,11.6382,500300.0
2006-09-18 14:50:00,19.55,19.59,19.55,19.57,338500.0,11.6322,11.656,11.6322,11.6441,338500.0
2006-09-18 14:55:00,19.58,19.6,19.55,19.57,480500.0,11.6501,11.662,11.6322,11.6441,480500.0
2006-09-18 15:00:00,19.57,19.61,19.56,19.61,328500.0,11.6441,11.6679,11.6382,11.6679,328500.0
2006-09-18 15:05:00,19.6,19.63,19.6,19.61,383700.0,11.662,11.6798,11.662,11.6679,383700.0
2006-09-18 15:10:00,19.61,19.61,19.55,19.56,720700.0,11.6679,11.6679,11.6322,11.6382,720700.0
2006-09-18 15:15:00,19.56,19.6,19.55,19.57,497300.0,11.6382,11.662,11.6322,11.6441,497300.0
2006-09-18 15:20:00,19.57,19.61,19.55,19.59,960400.0,11.6441,11.6679,11.6322,11.656,960400.0
2006-09-18 15:25:00,19.6,19.65,19.58,19.6,1098800.0,11.662,11.6917,11.6501,11.662,1098800.0
2006-09-18 15:30:00,19.61,19.65,19.61,19.63,1036800.0,11.6679,11.6917,11.6679,11.6798,1036800.0
2006-09-18 15:35:00,19.63,19.65,19.58,19.61,1508300.0,11.6798,11.6917,11.6501,11.6679,1508300.0
2006-09-18 15:40:00,19.6,19.61,19.56,19.58,659100.0,11.662,11.6679,11.6382,11.6501,659100.0
2006-09-18 15:45:00,19.58,19.64,19.58,19.61,1026400.0,11.6501,11.6858,11.6501,11.6679,1026400.0
2006-09-18 15:50:00,19.61,19.64,19.6,19.63,1090400.0,11.6679,11.6858,11.662,11.6798,1090400.0
2006-09-18 15:55:00,19.64,19.65,19.61,19.64,1594500.0,11.6858,11.6917,11.6679,11.6858,1594500.0
2006-09-19 09:30:00,19.65,19.7,19.61,19.61,1648400.0,11.6917,11.7215,11.6679,11.6679,1648400.0
2006-09-19 09:35:00,19.61,19.63,19.57,19.6,892000.0,11.6679,11.6798,11.6441,11.662,892000.0
2006-09-19 09:40:00,19.61,19.61,19.56,19.59,851300.0,11.6679,11.6679,11.6382,11.656,851300.0
2006-09-19 09:45:00,19.59,19.63,19.58,19.62,838600.0,11.656,11.6798,11.6501,11.6739,838600.0
2006-09-19 09:50:00,19.62,19.63,19.6,19.6,1120300.0,11.6739,11.6798,11.662,11.662,1120300.0
2006-09-19 09:55:00,19.6,19.61,19.55,19.56,791600.0,11.662,11.6679,11.6322,11.6382,791600.0
2006-09-19 10:00:00,19.57,19.6,19.56,19.57,494200.0,11.6441,11.662,11.6382,11.6441,494200.0
2006-09-19 10:05:00,19.57,19.57,19.51,19.55,1090000.0,11.6441,11.6441,11.6084,11.6322,1090000.0
2006-09-19 10:10:00,19.55,19.57,19.52,19.54,674000.0,11.6322,11.6441,11.6144,11.6263,674000.0
2006-09-19 10:15:00,19.53,19.53,19.42,19.45,1372600.0,11.6203,11.6203,11.5549,11.5727,1372600.0
2006-09-19 10:20:00,19.44,19.45,19.4,19.42,1094200.0,11.5668,11.5727,11.543,11.5549,1094200.0
2006-09-19 10:25:00,19.42,19.42,19.36,19.41,1435200.0,11.5549,11.5549,11.5192,11.5489,1435200.0
2006-09-19 10:30:00,19.41,19.43,19.38,19.43,596400.0,11.5489,11.5608,11.5311,11.5608,596400.0
2006-09-19 10:35:00,19.42,19.45,19.41,19.44,318700.0,11.5549,11.5727,11.5489,11.5668,318700.0
2006-09-19 10:40:00,19.44,19.45,19.4,19.4,278400.0,11.5668,11.5727,11.543,11.543,278400.0
2006-09-19 10:45:00,19.4,19.43,19.4,19.41,282900.0,11.543,11.5608,11.543,11.5489,282900.0
2006-09-19 10:50:00,19.41,19.44,19.41,19.44,156600.0,11.5489,11.5668,11.5489,11.5668,156600.0
2006-09-19 10:55:00,19.43,19.48,19.43,19.45,584300.0,11.5608,11.5906,11.5608,11.5727,584300.0
2006-09-19 11:00:00,19.46,19.53,19.44,19.51,807500.0,11.5787,11.6203,11.5668,11.6084,807500.0
2006-09-19 11:05:00,19.5,19.5,19.44,19.45,337900.0,11.6025,11.6025,11.5668,11.5727,337900.0
2006-09-19 11:10:00,19.46,19.5,19.45,19.48,267200.0,11.5787,11.6025,11.5727,11.5906,267200.0
2006-09-19 11:15:00,19.48,19.52,19.46,19.51,596600.0,11.5906,11.6144,11.5787,11.6084,596600.0
2006-09-19 11:20:00,19.52,19.55,19.49,19.53,1223500.0,11.6144,11.6322,11.5965,11.6203,1223500.0
2006-09-19 11:25:00,19.53,19.53,19.48,19.48,655700.0,11.6203,11.6203,11.5906,11.5906,655700.0
2006-09-19 11:30:00,19.49,19.5,19.46,19.47,814600.0,11.5965,11.6025,11.5787,11.5846,814600.0
2006-09-19 11:35:00,19.47,19.48,19.39,19.4,1071100.0,11.5846,11.5906,11.537,11.543,1071100.0
2006-09-19 11:40:00,19.4,19.4,19.32,19.33,1739400.0,11.543,11.543,11.4954,11.5013,1739400.0
2006-09-19 11:45:00,19.32,19.32,19.24,19.31,1980000.0,11.4954,11.4954,11.4478,11.4894,1980000.0
2006-09-19 11:50:00,19.31,19.31,19.27,19.31,771400.0,11.4894,11.4894,11.4656,11.4894,771400.0
2006-09-19 11:55:00,19.3,19.35,19.28,19.34,1091500.0,11.4835,11.5132,11.4716,11.5073,1091500.0
2006-09-19 12:00:00,19.33,19.39,19.33,19.34,713600.0,11.5013,11.537,11.5013,11.5073,713600.0
2006-09-19 12:05:00,19.34,19.39,19.32,19.33,679400.0,11.5073,11.537,11.4954,11.5013,679400.0
2006-09-19 12:10:00,19.33,19.35,19.28,19.28,637100.0,11.5013,11.5132,11.4716,11.4716,637100.0
2006-09-19 12:15:00,19.28,19.34,19.26,19.33,1150300.0,11.4716,11.5073,11.4597,11.5013,1150300.0
2006-09-19 12:20:00,19.33,19.33,19.26,19.26,849100.0,11.5013,11.5013,11.4597,11.4597,849100.0
2006-09-19 12:25:00,19.26,19.27,19.25,19.26,534200.0,11.4597,11.4656,11.4537,11.4597,534200.0
2006-09-19 12:30:00,19.26,19.34,19.26,19.32,1006700.0,11.4597,11.5073,11.4597,11.4954,1006700.0
2006-09-19 12:35:00,19.31,19.33,19.29,19.3,485500.0,11.4894,11.5013,11.4775,11.4835,485500.0
2006-09-19 12:40:00,19.3,19.33,19.29,19.33,341800.0,11.4835,11.5013,11.4775,11.5013,341800.0
2006-09-19 12:45:00,19.33,19.34,19.3,19.32,454800.0,11.5013,11.5073,11.4835,11.4954,454800.0
2006-09-19 12:50:00,19.31,19.34,19.3,19.32,507700.0,11.4894,11.5073,11.4835,11.4954,507700.0
2006-09-19 12:55:00,19.33,19.34,19.3,19.32,609600.0,11.5013,11.5073,11.4835,11.4954,609600.0
2006-09-19 13:00:00,19.32,19.35,19.3,19.35,915100.0,11.4954,11.5132,11.4835,11.5132,915100.0
2006-09-19 13:05:00,19.34,19.35,19.32,19.32,258500.0,11.5073,11.5132,11.4954,11.4954,258500.0
2006-09-19 13:10:00,19.32,19.34,19.3,19.31,346900.0,11.4954,11.5073,11.4835,11.4894,346900.0
2006-09-19 13:15:00,19.32,19.33,19.3,19.33,432400.0,11.4954,11.5013,11.4835,11.5013,432400.0
2006-09-19 13:20:00,19.32,19.35,19.32,19.32,243700.0,11.4954,11.5132,11.4954,11.4954,243700.0
2006-09-19 13:25:00,19.32,19.34,19.32,19.33,456900.0,11.4954,11.5073,11.4954,11.5013,456900.0
2006-09-19 13:30:00,19.32,19.33,19.3,19.31,199500.0,11.4954,11.5013,11.4835,11.4894,199500.0
2006-09-19 13:35:00,19.3,19.32,19.29,19.32,327400.0,11.4835,11.4954,11.4775,11.4954,327400.0
2006-09-19 13:40:00,19.31,19.31,19.29,19.31,361300.0,11.4894,11.4894,11.4775,11.4894,361300.0
2006-09-19 13:45:00,19.31,19.35,19.3,19.35,344500.0,11.4894,11.5132,11.4835,11.5132,344500.0
2006-09-19 13:50:00,19.35,19.35,19.25,19.27,1444300.0,11.5132,11.5132,11.4537,11.4656,1444300.0
2006-09-19 13:55:00,19.27,19.3,19.26,19.28,825200.0,11.4656,11.4835,11.4597,11.4716,825200.0
2006-09-19 14:00:00,19.28,19.29,19.27,19.29,774600.0,11.4716,11.4775,11.4656,11.4775,774600.0
2006-09-19 14:05:00,19.29,19.33,19.27,19.27,604000.0,11.4775,11.5013,11.4656,11.4656,604000.0
2006-09-19 14:10:00,19.27,19.31,19.26,19.3,442600.0,11.4656,11.4894,11.4597,11.4835,442600.0
2006-09-19 14:15:00,19.31,19.31,19.28,19.31,296000.0,11.4894,11.4894,11.4716,11.4894,296000.0
2006-09-19 14:20:00,19.31,19.35,19.3,19.32,334700.0,11.4894,11.5132,11.4835,11.4954,334700.0
2006-09-19 14:25:00,19.33,19.33,19.29,19.3,349400.0,11.5013,11.5013,11.4775,11.4835,349400.0
2006-09-19 14:30:00,19.3,19.33,19.28,19.33,512600.0,11.4835,11.5013,11.4716,11.5013,512600.0
2006-09-19 14:35:00,19.33,19.34,19.29,19.3,604500.0,11.5013,11.5073,11.4775,11.4835,604500.0
2006-09-19 14:40:00,19.3,19.32,19.29,19.31,1103000.0,11.4835,11.4954,11.4775,11.4894,1103000.0
2006-09-19 14:45:00,19.31,19.34,19.27,19.31,603900.0,11.4894,11.5073,11.4656,11.4894,603900.0
2006-09-19 14:50:00,19.32,19.34,19.3,19.32,787900.0,11.4954,11.5073,11.4835,11.4954,787900.0
2006-09-19 14:55:00,19.33,19.35,19.32,19.34,399600.0,11.5013,11.5132,11.4954,11.5073,399600.0
2006-09-19 15:00:00,19.33,19.38,19.33,19.38,488400.0,11.5013,11.5311,11.5013,11.5311,488400.0
2006-09-19 15:05:00,19.37,19.4,19.36,19.4,444600.0,11.5251,11.543,11.5192,11.543,444600.0
2006-09-19 15:10:00,19.4,19.42,19.37,19.4,1075400.0,11.543,11.5549,11.5251,11.543,1075400.0
2006-09-19 15:15:00,19.4,19.43,19.38,19.41,1237500.0,11.543,11.5608,11.5311,11.5489,1237500.0
2006-09-19 15:20:00,19.4,19.43,19.37,19.41,1073300.0,11.543,11.5608,11.5251,11.5489,1073300.0
2006-09-19 15:25:00,19.41,19.42,19.33,19.38,1576000.0,11.5489,11.5549,11.5013,11.5311,1576000.0
2006-09-19 15:30:00,19.39,19.44,19.38,19.41,1370500.0,11.537,11.5668,11.5311,11.5489,1370500.0
2006-09-19 15:35:00,19.41,19.43,19.38,19.39,1386700.0,11.5489,11.5608,11.5311,11.537,1386700.0
2006-09-19 15:40:00,19.4,19.43,19.38,19.42,1038600.0,11.543,11.5608,11.5311,11.5549,1038600.0
2006-09-19 15:45:00,19.43,19.43,19.4,19.41,775900.0,11.5608,11.5608,11.543,11.5489,775900.0
2006-09-19 15:50:00,19.4,19.44,19.4,19.41,1026400.0,11.543,11.5668,11.543,11.5489,1026400.0
2006-09-19 15:55:00,19.42,19.45,19.4,19.42,1667800.0,11.5549,11.5727,11.543,11.5549,1667800.0
2006-09-20 09:30:00,19.51,19.57,19.44,19.48,1809500.0,11.6084,11.6441,11.5668,11.5906,1809500.0
2006-09-20 09:35:00,19.48,19.57,19.47,19.53,1047600.0,11.5906,11.6441,11.5846,11.6203,1047600.0
2006-09-20 09:40:00,19.53,19.55,19.5,19.54,793600.0,11.6203,11.6322,11.6025,11.6263,793600.0
2006-09-20 09:45:00,19.54,19.65,19.54,19.65,1608100.0,11.6263,11.6917,11.6263,11.6917,1608100.0
2006-09-20 09:50:00,19.65,19.67,19.62,19.63,761700.0,11.6917,11.7036,11.6739,11.6798,761700.0
2006-09-20 09:55:00,19.63,19.64,19.6,19.62,481000.0,11.6798,11.6858,11.662,11.6739,481000.0
2006-09-20 10:00:00,19.62,19.64,19.53,19.54,1443200.0,11.6739,11.6858,11.6203,11.6263,1443200.0
2006-09-20 10:05:00,19.53,19.6,19.5,19.52,1838100.0,11.6203,11.662,11.6025,11.6144,1838100.0
2006-09-20 10:10:00,19.52,19.59,19.51,19.56,701200.0,11.6144,11.656,11.6084,11.6382,701200.0
2006-09-20 10:15:00,19.56,19.59,19.55,19.55,397100.0,11.6382,11.656,11.6322,11.6322,397100.0
2006-09-20 10:20:00,19.55,19.6,19.55,19.59,357200.0,11.6322,11.662,11.6322,11.656,357200.0
2006-09-20 10:25:00,19.59,19.6,19.55,19.6,529100.0,11.656,11.662,11.6322,11.662,529100.0
2006-09-20 10:30:00,19.6,19.65,19.59,19.62,1473200.0,11.662,11.6917,11.656,11.6739,1473200.0
2006-09-20 10:35:00,19.62,19.63,19.6,19.62,401300.0,11.6739,11.6798,11.662,11.6739,401300.0
2006-09-20 10:40:00,19.61,19.62,19.6,19.6,412000.0,11.6679,11.6739,11.662,11.662,412000.0
2006-09-20 10:45:00,19.6,19.62,19.58,19.59,537800.0,11.662,11.6739,11.6501,11.656,537800.0
2006-09-20 10:50:00,19.59,19.61,19.58,19.58,952300.0,11.656,11.6679,11.6501,11.6501,952300.0
2006-09-20 10:55:00,19.58,19.61,19.58,19.59,782200.0,11.6501,11.6679,11.6501,11.656,782200.0
2006-09-20 11:00:00,19.59,19.6,19.59,19.6,226900.0,11.656,11.662,11.656,11.662,226900.0
2006-09-20 11:05:00,19.59,19.63,19.59,19.62,474200.0,11.656,11.6798,11.656,11.6739,474200.0
2006-09-20 11:10:00,19.62,19.64,19.59,19.6,927400.0,11.6739,11.6858,11.656,11.662,927400.0
2006-09-20 11:15:00,19.61,19.62,19.52,19.54,1151600.0,11.6679,11.6739,11.6144,11.6263,1151600.0
2006-09-20 11:20:00,19.53,19.57,19.53,19.56,500600.0,11.6203,11.6441,11.6203,11.6382,500600.0
2006-09-20 11:25:00,19.56,19.59,19.56,19.58,804000.0,11.6382,11.656,11.6382,11.6501,804000.0
2006-09-20 11:30:00,19.58,19.61,19.57,19.6,363600.0,11.6501,11.6679,11.6441,11.662,363600.0
2006-09-20 11:35:00,19.61,19.63,19.6,19.62,330600.0,11.6679,11.6798,11.662,11.6739,330600.0
2006-09-20 11:40:00,19.61,19.62,19.57,19.59,458500.0,11.6679,11.6739,11.6441,11.656,458500.0
2006-09-20 11:45:00,19.59,19.6,19.57,19.6,783100.0,11.656,11.662,11.6441,11.662,783100.0
2006-09-20 11:50:00,19.61,19.61,19.59,19.59,110000.0,11.6679,11.6679,11.656,11.656,110000.0
2006-09-20 11:55:00,19.59,19.6,19.59,19.59,275400.0,11.656,11.662,11.656,11.656,275400.0
2006-09-20 12:00:00,19.6,19.62,19.59,19.6,781000.0,11.662,11.6739,11.656,11.662,781000.0
2006-09-20 12:05:00,19.6,19.61,19.6,19.6,108900.0,11.662,11.6679,11.662,11.662,108900.0
2006-09-20 12:10:00,19.59,19.62,19.59,19.62,182000.0,11.656,11.6739,11.656,11.6739,182000.0
2006-09-20 12:15:00,19.61,19.62,19.6,19.6,158100.0,11.6679,11.6739,11.662,11.662,158100.0
2006-09-20 12:20:00,19.6,19.62,19.6,19.6,143600.0,11.662,11.6739,11.662,11.662,143600.0
2006-09-20 12:25:00,19.61,19.61,19.59,19.6,234100.0,11.6679,11.6679,11.656,11.662,234100.0
2006-09-20 12:30:00,19.6,19.62,19.6,19.61,310500.0,11.662,11.6739,11.662,11.6679,310500.0
2006-09-20 12:35:00,19.62,19.63,19.61,19.62,264500.0,11.6739,11.6798,11.6679,11.6739,264500.0
2006-09-20 12:40:00,19.62,19.63,19.62,19.62,165300.0,11.6739,11.6798,11.6739,11.6739,165300.0
2006-09-20 12:45:00,19.62,19.64,19.62,19.64,229700.0,11.6739,11.6858,11.6739,11.6858,229700.0
2006-09-20 12:50:00,19.64,19.65,19.63,19.65,340600.0,11.6858,11.6917,11.6798,11.6917,340600.0
2006-09-20 12:55:00,19.64,19.66,19.63,19.66,739900.0,11.6858,11.6977,11.6798,11.6977,739900.0
2006-09-20 13:00:00,19.65,19.66,19.61,19.63,432100.0,11.6917,11.6977,11.6679,11.6798,432100.0
2006-09-20 13:05:00,19.63,19.64,19.59,19.6,376600.0,11.6798,11.6858,11.656,11.662,376600.0
2006-09-20 13:10:00,19.59,19.62,19.58,19.61,227400.0,11.656,11.6739,11.6501,11.6679,227400.0
2006-09-20 13:15:00,19.61,19.63,19.59,19.61,363300.0,11.6679,11.6798,11.656,11.6679,363300.0
2006-09-20 13:20:00,19.62,19.63,19.6,19.62,256300.0,11.6739,11.6798,11.662,11.6739,256300.0
2006-09-20 13:25:00,19.62,19.63,19.61,19.63,386300.0,11.6739,11.6798,11.6679,11.6798,386300.0
2006-09-20 13:30:00,19.62,19.63,19.6,19.62,399600.0,11.6739,11.6798,11.662,11.6739,399600.0
2006-09-20 13:35:00,19.62,19.63,19.61,19.62,278200.0,11.6739,11.6798,11.6679,11.6739,278200.0
2006-09-20 13:40:00,19.63,19.64,19.62,19.63,154300.0,11.6798,11.6858,11.6739,11.6798,154300.0
2006-09-20 13:45:00,19.63,19.64,19.61,19.63,536700.0,11.6798,11.6858,11.6679,11.6798,536700.0
2006-09-20 13:50:00,19.62,19.67,19.62,19.66,444500.0,11.6739,11.7036,11.6739,11.6977,444500.0
2006-09-20 13:55:00,19.67,19.67,19.66,19.66,173700.0,11.7036,11.7036,11.6977,11.6977,173700.0
2006-09-20 14:00:00,19.66,19.69,19.65,19.67,580200.0,11.6977,11.7155,11.6917,11.7036,580200.0
2006-09-20 14:05:00,19.67,19.67,19.62,19.63,641600.0,11.7036,11.7036,11.6739,11.6798,641600.0
2006-09-20 14:10:00,19.63,19.63,19.58,19.6,1558000.0,11.6798,11.6798,11.6501,11.662,1558000.0
2006-09-20 14:15:00,19.61,19.69,19.54,19.55,1265600.0,11.6679,11.7155,11.6263,11.6322,1265600.0
2006-09-20 14:20:00,19.54,19.6,19.53,19.59,1457200.0,11.6263,11.662,11.6203,11.656,1457200.0
2006-09-20 14:25:00,19.59,19.62,19.55,19.56,1673100.0,11.656,11.6739,11.6322,11.6382,1673100.0
2006-09-20 14:30:00,19.56,19.62,19.53,19.61,979600.0,11.6382,11.6739,11.6203,11.6679,979600.0
2006-09-20 14:35:00,19.62,19.63,19.55,19.56,766100.0,11.6739,11.6798,11.6322,11.6382,766100.0
2006-09-20 14:40:00,19.56,19.6,19.55,19.58,870600.0,11.6382,11.662,11.6322,11.6501,870600.0
2006-09-20 14:45:00,19.58,19.6,19.53,19.54,1693400.0,11.6501,11.662,11.6203,11.6263,1693400.0
2006-09-20 14:50:00,19.54,19.56,19.51,19.54,1193300.0,11.6263,11.6382,11.6084,11.6263,1193300.0
2006-09-20 14:55:00,19.54,19.57,19.52,19.55,879600.0,11.6263,11.6441,11.6144,11.6322,879600.0
2006-09-20 15:00:00,19.55,19.62,19.54,19.61,1244400.0,11.6322,11.6739,11.6263,11.6679,1244400.0
2006-09-20 15:05:00,19.61,19.64,19.57,19.57,1884100.0,11.6679,11.6858,11.6441,11.6441,1884100.0
2006-09-20 15:10:00,19.57,19.6,19.55,19.56,861400.0,11.6441,11.662,11.6322,11.6382,861400.0
2006-09-20 15:15:00,19.55,19.61,19.55,19.59,605400.0,11.6322,11.6679,11.6322,11.656,605400.0
2006-09-20 15:20:00,19.59,19.59,19.55,19.57,699100.0,11.656,11.656,11.6322,11.6441,699100.0
2006-09-20 15:25:00,19.56,19.58,19.55,19.57,493900.0,11.6382,11.6501,11.6322,11.6441,493900.0
2006-09-20 15:30:00,19.57,19.58,19.55,19.57,710900.0,11.6441,11.6501,11.6322,11.6441,710900.0
2006-09-20 15:35:00,19.57,19.57,19.56,19.57,431200.0,11.6441,11.6441,11.6382,11.6441,431200.0
2006-09-20 15:40:00,19.56,19.57,19.54,19.55,596600.0,11.6382,11.6441,11.6263,11.6322,596600.0
2006-09-20 15:45:00,19.54,19.55,19.53,19.54,635800.0,11.6263,11.6322,11.6203,11.6263,635800.0
2006-09-20 15:50:00,19.53,19.55,19.52,19.55,1253200.0,11.6203,11.6322,11.6144,11.6322,1253200.0
2006-09-20 15:55:00,19.55,19.57,19.46,19.47,2117900.0,11.6322,11.6441,11.5787,11.5846,2117900.0
2006-09-21 09:30:00,19.53,19.54,19.43,19.46,1359900.0,11.6203,11.6263,11.5608,11.5787,1359900.0
2006-09-21 09:35:00,19.45,19.65,19.44,19.6,1422200.0,11.5727,11.6917,11.5668,11.662,1422200.0
2006-09-21 09:40:00,19.6,19.66,19.59,19.63,1124400.0,11.662,11.6977,11.656,11.6798,1124400.0
2006-09-21 09:45:00,19.63,19.65,19.59,19.6,930100.0,11.6798,11.6917,11.656,11.662,930100.0
2006-09-21 09:50:00,19.61,19.62,19.57,19.6,920900.0,11.6679,11.6739,11.6441,11.662,920900.0
2006-09-21 09:55:00,19.61,19.62,19.57,19.58,1787100.0,11.6679,11.6739,11.6441,11.6501,1787100.0
2006-09-21 10:00:00,19.58,19.58,19.46,19.49,1582400.0,11.6501,11.6501,11.5787,11.5965,1582400.0
2006-09-21 10:05:00,19.48,19.49,19.42,19.49,2234100.0,11.5906,11.5965,11.5549,11.5965,2234100.0
2006-09-21 10:10:00,19.49,19.6,19.46,19.48,1004600.0,11.5965,11.662,11.5787,11.5906,1004600.0
2006-09-21 10:15:00,19.47,19.48,19.41,19.42,698800.0,11.5846,11.5906,11.5489,11.5549,698800.0
2006-09-21 10:20:00,19.42,19.48,19.42,19.44,731300.0,11.5549,11.5906,11.5549,11.5668,731300.0
2006-09-21 10:25:00,19.43,19.52,19.43,19.49,837300.0,11.5608,11.6144,11.5608,11.5965,837300.0
2006-09-21 10:30:00,19.49,19.49,19.44,19.46,434900.0,11.5965,11.5965,11.5668,11.5787,434900.0
2006-09-21 10:35:00,19.46,19.48,19.45,19.46,447400.0,11.5787,11.5906,11.5727,11.5787,447400.0
2006-09-21 10:40:00,19.46,19.46,19.44,19.46,619300.0,11.5787,11.5787,11.5668,11.5787,619300.0
2006-09-21 10:45:00,19.47,19.5,19.46,19.47,1162900.0,11.5846,11.6025,11.5787,11.5846,1162900.0
2006-09-21 10:50:00,19.47,19.49,19.44,19.46,303500.0,11.5846,11.5965,11.5668,11.5787,303500.0
2006-09-21 10:55:00,19.45,19.47,19.44,19.44,304300.0,11.5727,11.5846,11.5668,11.5668,304300.0
2006-09-21 11:00:00,19.44,19.46,19.44,19.45,407900.0,11.5668,11.5787,11.5668,11.5727,407900.0
2006-09-21 11:05:00,19.45,19.48,19.44,19.44,438400.0,11.5727,11.5906,11.5668,11.5668,438400.0
2006-09-21 11:10:00,19.44,19.46,19.42,19.45,594800.0,11.5668,11.5787,11.5549,11.5727,594800.0
2006-09-21 11:15:00,19.45,19.54,19.43,19.52,1501600.0,11.5727,11.6263,11.5608,11.6144,1501600.0
2006-09-21 11:20:00,19.52,19.52,19.43,19.43,841000.0,11.6144,11.6144,11.5608,11.5608,841000.0
2006-09-21 11:25:00,19.43,19.48,19.38,19.39,998100.0,11.5608,11.5906,11.5311,11.537,998100.0
2006-09-21 11:30:00,19.38,19.39,19.32,19.36,1631500.0,11.5311,11.537,11.4954,11.5192,1631500.0
2006-09-21 11:35:00,19.37,19.38,19.33,19.35,579500.0,11.5251,11.5311,11.5013,11.5132,579500.0
2006-09-21 11:40:00,19.34,19.35,19.31,19.34,407000.0,11.5073,11.5132,11.4894,11.5073,407000.0
2006-09-21 11:45:00,19.34,19.36,19.3,19.33,656100.0,11.5073,11.5192,11.4835,11.5013,656100.0
2006-09-21 11:50:00,19.33,19.39,19.33,19.35,433000.0,11.5013,11.537,11.5013,11.5132,433000.0
2006-09-21 11:55:00,19.36,19.38,19.34,19.35,335500.0,11.5192,11.5311,11.5073,11.5132,335500.0
2006-09-21 12:00:00,19.35,19.38,19.28,19.34,1030700.0,11.5132,11.5311,11.4716,11.5073,1030700.0
2006-09-21 12:05:00,19.33,19.35,19.3,19.35,415000.0,11.5013,11.5132,11.4835,11.5132,415000.0
2006-09-21 12:10:00,19.35,19.39,19.33,19.37,377800.0,11.5132,11.537,11.5013,11.5251,377800.0
2006-09-21 12:15:00,19.37,19.39,19.34,19.35,299200.0,11.5251,11.537,11.5073,11.5132,299200.0
2006-09-21 12:20:00,19.34,19.35,19.31,19.31,366800.0,11.5073,11.5132,11.4894,11.4894,366800.0
2006-09-21 12:25:00,19.31,19.33,19.29,19.32,535900.0,11.4894,11.5013,11.4775,11.4954,535900.0
2006-09-21 12:30:00,19.33,19.35,19.32,19.33,425200.0,11.5013,11.5132,11.4954,11.5013,425200.0
2006-09-21 12:35:00,19.33,19.4,19.33,19.4,446400.0,11.5013,11.543,11.5013,11.543,446400.0
2006-09-21 12:40:00,19.36,19.36,19.32,19.32,305000.0,11.5192,11.5192,11.4954,11.4954,305000.0
2006-09-21 12:45:00,19.32,19.4,19.3,19.3,441800.0,11.4954,11.543,11.4835,11.4835,441800.0
2006-09-21 12:50:00,19.31,19.31,19.27,19.29,825800.0,11.4894,11.4894,11.4656,11.4775,825800.0
2006-09-21 12:55:00,19.29,19.31,19.27,19.31,343300.0,11.4775,11.4894,11.4656,11.4894,343300.0
2006-09-21 13:00:00,19.3,19.33,19.27,19.27,424900.0,11.4835,11.5013,11.4656,11.4656,424900.0
2006-09-21 13:05:00,19.27,19.31,19.26,19.28,446700.0,11.4656,11.4894,11.4597,11.4716,446700.0
2006-09-21 13:10:00,19.28,19.31,19.28,19.29,292300.0,11.4716,11.4894,11.4716,11.4775,292300.0
2006-09-21 13:15:00,19.28,19.6,19.28,19.32,274200.0,11.4716,11.662,11.4716,11.4954,274200.0
2006-09-21 13:20:00,19.31,19.33,19.3,19.32,238900.0,11.4894,11.5013,11.4835,11.4954,238900.0
2006-09-21 13:25:00,19.32,19.34,19.28,19.29,372100.0,11.4954,11.5073,11.4716,11.4775,372100.0
2006-09-21 13:30:00,19.28,19.3,19.26,19.29,306200.0,11.4716,11.4835,11.4597,11.4775,306200.0
2006-09-21 13:35:00,19.3,19.3,19.28,19.29,296100.0,11.4835,11.4835,11.4716,11.4775,296100.0
2006-09-21 13:40:00,19.28,19.31,19.28,19.31,226800.0,11.4716,11.4894,11.4716,11.4894,226800.0
2006-09-21 13:45:00,19.31,19.33,19.3,19.32,453500.0,11.4894,11.5013,11.4835,11.4954,453500.0
2006-09-21 13:50:00,19.32,19.33,19.28,19.28,276900.0,11.4954,11.5013,11.4716,11.4716,276900.0
2006-09-21 13:55:00,19.28,19.29,19.25,19.26,414500.0,11.4716,11.4775,11.4537,11.4597,414500.0
2006-09-21 14:00:00,19.26,19.28,19.26,19.27,531700.0,11.4597,11.4716,11.4597,11.4656,531700.0
2006-09-21 14:05:00,19.27,19.27,19.22,19.24,706500.0,11.4656,11.4656,11.4359,11.4478,706500.0
2006-09-21 14:10:00,19.24,19.26,19.21,19.22,648800.0,11.4478,11.4597,11.4299,11.4359,648800.0
2006-09-21 14:15:00,19.23,19.24,19.2,19.22,519700.0,11.4418,11.4478,11.424,11.4359,519700.0
2006-09-21 14:20:00,19.22,19.25,19.2,19.2,521300.0,11.4359,11.4537,11.424,11.424,521300.0
2006-09-21 14:25:00,19.2,19.22,19.18,19.19,770700.0,11.424,11.4359,11.4121,11.418,770700.0
2006-09-21 14:30:00,19.2,19.21,19.18,19.2,527800.0,11.424,11.4299,11.4121,11.424,527800.0
2006-09-21 14:35:00,19.2,19.22,19.19,19.2,250900.0,11.424,11.4359,11.418,11.424,250900.0
2006-09-21 14:40:00,19.21,19.23,19.19,19.21,663300.0,11.4299,11.4418,11.418,11.4299,663300.0
2006-09-21 14:45:00,19.22,19.26,19.21,19.24,549900.0,11.4359,11.4597,11.4299,11.4478,549900.0
2006-09-21 14:50:00,19.23,19.25,19.2,19.22,510200.0,11.4418,11.4537,11.424,11.4359,510200.0
2006-09-21 14:55:00,19.23,19.23,19.2,19.21,370800.0,11.4418,11.4418,11.424,11.4299,370800.0
2006-09-21 15:00:00,19.21,19.25,19.21,19.22,391400.0,11.4299,11.4537,11.4299,11.4359,391400.0
2006-09-21 15:05:00,19.22,19.24,19.21,19.22,820100.0,11.4359,11.4478,11.4299,11.4359,820100.0
2006-09-21 15:10:00,19.21,19.23,19.2,19.21,674100.0,11.4299,11.4418,11.424,11.4299,674100.0
2006-09-21 15:15:00,19.21,19.22,19.18,19.19,903200.0,11.4299,11.4359,11.4121,11.418,903200.0
2006-09-21 15:20:00,19.18,19.21,19.14,19.19,1700400.0,11.4121,11.4299,11.3883,11.418,1700400.0
2006-09-21 15:25:00,19.19,19.23,19.17,19.21,653200.0,11.418,11.4418,11.4061,11.4299,653200.0
2006-09-21 15:30:00,19.21,19.27,19.2,19.23,944100.0,11.4299,11.4656,11.424,11.4418,944100.0
2006-09-21 15:35:00,19.23,19.24,19.19,19.21,1077300.0,11.4418,11.4478,11.418,11.4299,1077300.0
2006-09-21 15:40:00,19.22,19.25,19.2,19.23,1308600.0,11.4359,11.4537,11.424,11.4418,1308600.0
2006-09-21 15:45:00,19.23,19.24,19.2,19.21,1010400.0,11.4418,11.4478,11.424,11.4299,1010400.0
2006-09-21 15:50:00,19.21,19.22,19.18,19.21,1158400.0,11.4299,11.4359,11.4121,11.4299,1158400.0
2006-09-21 15:55:00,19.21,19.25,19.18,19.22,2442000.0,11.4299,11.4537,11.4121,11.4359,2442000.0
2006-09-22 09:30:00,19.18,19.29,19.16,19.27,1327800.0,11.4121,11.4775,11.4002,11.4656,1327800.0
2006-09-22 09:35:00,19.26,19.34,19.25,19.33,1297400.0,11.4597,11.5073,11.4537,11.5013,1297400.0
2006-09-22 09:40:00,19.33,19.34,19.26,19.31,1016300.0,11.5013,11.5073,11.4597,11.4894,1016300.0
2006-09-22 09:45:00,19.3,19.35,19.3,19.32,824400.0,11.4835,11.5132,11.4835,11.4954,824400.0
2006-09-22 09:50:00,19.32,19.36,19.29,19.29,579300.0,11.4954,11.5192,11.4775,11.4775,579300.0
2006-09-22 09:55:00,19.29,19.3,19.26,19.29,672800.0,11.4775,11.4835,11.4597,11.4775,672800.0
2006-09-22 10:00:00,19.29,19.31,19.2,19.22,1387900.0,11.4775,11.4894,11.424,11.4359,1387900.0
2006-09-22 10:05:00,19.21,19.25,19.19,19.21,1541600.0,11.4299,11.4537,11.418,11.4299,1541600.0
2006-09-22 10:10:00,19.21,19.28,19.2,19.27,796800.0,11.4299,11.4716,11.424,11.4656,796800.0
2006-09-22 10:15:00,19.28,19.29,19.24,19.28,467500.0,11.4716,11.4775,11.4478,11.4716,467500.0
2006-09-22 10:20:00,19.29,19.32,19.25,19.25,1042400.0,11.4775,11.4954,11.4537,11.4537,1042400.0
2006-09-22 10:25:00,19.25,19.26,19.2,19.21,611200.0,11.4537,11.4597,11.424,11.4299,611200.0
2006-09-22 10:30:00,19.22,19.25,19.21,19.22,557700.0,11.4359,11.4537,11.4299,11.4359,557700.0
2006-09-22 10:35:00,19.21,19.22,19.15,19.15,833100.0,11.4299,11.4359,11.3942,11.3942,833100.0
2006-09-22 10:40:00,19.15,19.18,19.14,19.14,694900.0,11.3942,11.4121,11.3883,11.3883,694900.0
2006-09-22 10:45:00,19.14,19.16,19.11,19.14,1290800.0,11.3883,11.4002,11.3704,11.3883,1290800.0
2006-09-22 10:50:00,19.13,19.15,19.09,19.12,1410300.0,11.3823,11.3942,11.3585,11.3764,1410300.0
2006-09-22 10:55:00,19.13,19.17,19.11,19.13,981100.0,11.3823,11.4061,11.3704,11.3823,981100.0
2006-09-22 11:00:00,19.12,19.15,19.1,19.1,1086400.0,11.3764,11.3942,11.3645,11.3645,1086400.0
2006-09-22 11:05:00,19.1,19.11,19.05,19.09,1864500.0,11.3645,11.3704,11.3347,11.3585,1864500.0
2006-09-22 11:10:00,19.09,19.14,19.07,19.12,720500.0,11.3585,11.3883,11.3466,11.3764,720500.0
2006-09-22 11:15:00,19.12,19.13,19.09,19.13,544800.0,11.3764,11.3823,11.3585,11.3823,544800.0
2006-09-22 11:20:00,19.13,19.14,19.1,19.11,590800.0,11.3823,11.3883,11.3645,11.3704,590800.0
2006-09-22 11:25:00,19.12,19.12,19.09,19.1,143900.0,11.3764,11.3764,11.3585,11.3645,143900.0
2006-09-22 11:30:00,19.1,19.13,19.09,19.12,230000.0,11.3645,11.3823,11.3585,11.3764,230000.0
2006-09-22 11:35:00,19.12,19.15,19.11,19.13,407500.0,11.3764,11.3942,11.3704,11.3823,407500.0
2006-09-22 11:40:00,19.14,19.14,19.09,19.11,407100.0,11.3883,11.3883,11.3585,11.3704,407100.0
2006-09-22 11:45:00,19.11,19.11,19.08,19.1,275500.0,11.3704,11.3704,11.3526,11.3645,275500.0
2006-09-22 11:50:00,19.09,19.11,19.09,19.1,197000.0,11.3585,11.3704,11.3585,11.3645,197000.0
2006-09-22 11:55:00,19.1,19.15,19.1,19.14,699000.0,11.3645,11.3942,11.3645,11.3883,699000.0
2006-09-22 12:00:00,19.14,19.14,19.09,19.1,264000.0,11.3883,11.3883,11.3585,11.3645,264000.0
2006-09-22 12:05:00,19.1,19.11,19.08,19.09,301600.0,11.3645,11.3704,11.3526,11.3585,301600.0
2006-09-22 12:10:00,19.09,19.09,19.04,19.08,556800.0,11.3585,11.3585,11.3288,11.3526,556800.0
2006-09-22 12:15:00,19.08,19.14,19.06,19.08,245200.0,11.3526,11.3883,11.3407,11.3526,245200.0
2006-09-22 12:20:00,19.07,19.14,19.07,19.09,481200.0,11.3466,11.3883,11.3466,11.3585,481200.0
2006-09-22 12:25:00,19.09,19.1,19.08,19.08,271900.0,11.3585,11.3645,11.3526,11.3526,271900.0
2006-09-22 12:30:00,19.08,19.09,19.06,19.07,213400.0,11.3526,11.3585,11.3407,11.3466,213400.0
2006-09-22 12:35:00,19.07,19.08,19.06,19.08,295400.0,11.3466,11.3526,11.3407,11.3526,295400.0
2006-09-22 12:40:00,19.07,19.1,19.05,19.07,324800.0,11.3466,11.3645,11.3347,11.3466,324800.0
2006-09-22 12:45:00,19.07,19.1,19.05,19.1,413500.0,11.3466,11.3645,11.3347,11.3645,413500.0
2006-09-22 12:50:00,19.09,19.11,19.08,19.1,152000.0,11.3585,11.3704,11.3526,11.3645,152000.0
2006-09-22 12:55:00,19.1,19.14,19.07,19.08,161300.0,11.3645,11.3883,11.3466,11.3526,161300.0
2006-09-22 13:00:00,19.09,19.12,19.07,19.12,230200.0,11.3585,11.3764,11.3466,11.3764,230200.0
2006-09-22 13:05:00,19.11,19.14,19.08,19.09,297200.0,11.3704,11.3883,11.3526,11.3585,297200.0
2006-09-22 13:10:00,19.09,19.1,19.07,19.08,158400.0,11.3585,11.3645,11.3466,11.3526,158400.0
2006-09-22 13:15:00,19.09,19.11,19.08,19.1,204600.0,11.3585,11.3704,11.3526,11.3645,204600.0
2006-09-22 13:20:00,19.1,19.13,19.1,19.11,289500.0,11.3645,11.3823,11.3645,11.3704,289500.0
2006-09-22 13:25:00,19.11,19.12,19.1,19.11,168400.0,11.3704,11.3764,11.3645,11.3704,168400.0
2006-09-22 13:30:00,19.11,19.12,19.09,19.1,105500.0,11.3704,11.3764,11.3585,11.3645,105500.0
2006-09-22 13:35:00,19.1,19.13,19.08,19.08,260700.0,11.3645,11.3823,11.3526,11.3526,260700.0
2006-09-22 13:40:00,19.08,19.11,19.08,19.09,150400.0,11.3526,11.3704,11.3526,11.3585,150400.0
2006-09-22 13:45:00,19.1,19.11,19.09,19.1,469300.0,11.3645,11.3704,11.3585,11.3645,469300.0
2006-09-22 13:50:00,19.1,19.11,19.09,19.1,190700.0,11.3645,11.3704,11.3585,11.3645,190700.0
2006-09-22 13:55:00,19.11,19.13,19.09,19.12,669100.0,11.3704,11.3823,11.3585,11.3764,669100.0
2006-09-22 14:00:00,19.12,19.14,19.1,19.13,386100.0,11.3764,11.3883,11.3645,11.3823,386100.0
2006-09-22 14:05:00,19.12,19.13,19.1,19.1,951800.0,11.3764,11.3823,11.3645,11.3645,951800.0
2006-09-22 14:10:00,19.1,19.11,19.06,19.06,867200.0,11.3645,11.3704,11.3407,11.3407,867200.0
2006-09-22 14:15:00,19.06,19.09,19.06,19.08,618100.0,11.3407,11.3585,11.3407,11.3526,618100.0
2006-09-22 14:20:00,19.08,19.11,19.08,19.11,387400.0,11.3526,11.3704,11.3526,11.3704,387400.0
2006-09-22 14:25:00,19.1,19.11,19.07,19.08,379500.0,11.3645,11.3704,11.3466,11.3526,379500.0
2006-09-22 14:30:00,19.08,19.08,19.05,19.05,411200.0,11.3526,11.3526,11.3347,11.3347,411200.0
2006-09-22 14:35:00,19.06,19.08,19.05,19.06,733600.0,11.3407,11.3526,11.3347,11.3407,733600.0
2006-09-22 14:40:00,19.06,19.06,19.03,19.06,854700.0,11.3407,11.3407,11.3228,11.3407,854700.0
2006-09-22 14:45:00,19.06,19.09,19.06,19.07,387600.0,11.3407,11.3585,11.3407,11.3466,387600.0
2006-09-22 14:50:00,19.06,19.08,19.05,19.06,120800.0,11.3407,11.3526,11.3347,11.3407,120800.0
2006-09-22 14:55:00,19.06,19.1,19.03,19.04,361300.0,11.3407,11.3645,11.3228,11.3288,361300.0
2006-09-22 15:00:00,19.04,19.06,19.04,19.05,260500.0,11.3288,11.3407,11.3288,11.3347,260500.0
2006-09-22 15:05:00,19.05,19.12,19.04,19.11,725700.0,11.3347,11.3764,11.3288,11.3704,725700.0
2006-09-22 15:10:00,19.1,19.12,19.08,19.11,633000.0,11.3645,11.3764,11.3526,11.3704,633000.0
2006-09-22 15:15:00,19.12,19.14,19.1,19.11,788700.0,11.3764,11.3883,11.3645,11.3704,788700.0
2006-09-22 15:20:00,19.11,19.14,19.09,19.09,747300.0,11.3704,11.3883,11.3585,11.3585,747300.0
2006-09-22 15:25:00,19.1,19.11,19.06,19.07,479800.0,11.3645,11.3704,11.3407,11.3466,479800.0
2006-09-22 15:30:00,19.07,19.1,19.07,19.09,325400.0,11.3466,11.3645,11.3466,11.3585,325400.0
2006-09-22 15:35:00,19.09,19.12,19.08,19.09,429000.0,11.3585,11.3764,11.3526,11.3585,429000.0
2006-09-22 15:40:00,19.09,19.1,19.07,19.08,296100.0,11.3585,11.3645,11.3466,11.3526,296100.0
2006-09-22 15:45:00,19.07,19.09,19.05,19.08,898400.0,11.3466,11.3585,11.3347,11.3526,898400.0
2006-09-22 15:50:00,19.09,19.09,19.08,19.09,580000.0,11.3585,11.3585,11.3526,11.3585,580000.0
2006-09-22 15:55:00,19.09,19.09,19.04,19.08,2008200.0,11.3585,11.3585,11.3288,11.3526,2008200.0
2006-09-25 09:30:00,19.16,19.27,19.16,19.18,1618200.0,11.4002,11.4656,11.4002,11.4121,1618200.0
2006-09-25 09:35:00,19.17,19.2,19.16,19.18,370800.0,11.4061,11.424,11.4002,11.4121,370800.0
2006-09-25 09:40:00,19.17,19.2,19.1,19.1,846500.0,11.4061,11.424,11.3645,11.3645,846500.0
2006-09-25 09:45:00,19.1,19.11,19.08,19.09,695900.0,11.3645,11.3704,11.3526,11.3585,695900.0
2006-09-25 09:50:00,19.09,19.1,19.06,19.1,657800.0,11.3585,11.3645,11.3407,11.3645,657800.0
2006-09-25 09:55:00,19.1,19.14,19.08,19.09,426500.0,11.3645,11.3883,11.3526,11.3585,426500.0
2006-09-25 10:00:00,19.1,19.14,19.07,19.12,715700.0,11.3645,11.3883,11.3466,11.3764,715700.0
2006-09-25 10:05:00,19.12,19.13,19.09,19.1,346800.0,11.3764,11.3823,11.3585,11.3645,346800.0
2006-09-25 10:10:00,19.09,19.09,19.04,19.05,655500.0,11.3585,11.3585,11.3288,11.3347,655500.0
2006-09-25 10:15:00,19.06,19.09,19.03,19.08,589500.0,11.3407,11.3585,11.3228,11.3526,589500.0
2006-09-25 10:20:00,19.08,19.1,19.05,19.07,462200.0,11.3526,11.3645,11.3347,11.3466,462200.0
2006-09-25 10:25:00,19.08,19.08,19.04,19.07,429800.0,11.3526,11.3526,11.3288,11.3466,429800.0
2006-09-25 10:30:00,19.06,19.12,19.06,19.11,655000.0,11.3407,11.3764,11.3407,11.3704,655000.0
2006-09-25 10:35:00,19.1,19.2,19.1,19.19,1662200.0,11.3645,11.424,11.3645,11.418,1662200.0
2006-09-25 10:40:00,19.19,19.2,19.16,19.17,831400.0,11.418,11.424,11.4002,11.4061,831400.0
2006-09-25 10:45:00,19.18,19.23,19.17,19.22,815800.0,11.4121,11.4418,11.4061,11.4359,815800.0
2006-09-25 10:50:00,19.21,19.26,19.17,19.26,1596400.0,11.4299,11.4597,11.4061,11.4597,1596400.0
2006-09-25 10:55:00,19.25,19.27,19.24,19.27,666500.0,11.4537,11.4656,11.4478,11.4656,666500.0
2006-09-25 11:00:00,19.26,19.29,19.26,19.27,850300.0,11.4597,11.4775,11.4597,11.4656,850300.0
2006-09-25 11:05:00,19.27,19.33,19.27,19.29,1108500.0,11.4656,11.5013,11.4656,11.4775,1108500.0
2006-09-25 11:10:00,19.28,19.29,19.24,19.26,476500.0,11.4716,11.4775,11.4478,11.4597,476500.0
2006-09-25 11:15:00,19.25,19.27,19.23,19.25,222100.0,11.4537,11.4656,11.4418,11.4537,222100.0
2006-09-25 11:20:00,19.24,19.34,19.23,19.33,964800.0,11.4478,11.5073,11.4418,11.5013,964800.0
2006-09-25 11:25:00,19.33,19.35,19.32,19.34,620000.0,11.5013,11.5132,11.4954,11.5073,620000.0
2006-09-25 11:30:00,19.34,19.35,19.27,19.3,1079300.0,11.5073,11.5132,11.4656,11.4835,1079300.0
2006-09-25 11:35:00,19.3,19.33,19.29,19.3,400500.0,11.4835,11.5013,11.4775,11.4835,400500.0
2006-09-25 11:40:00,19.3,19.34,19.29,19.33,445000.0,11.4835,11.5073,11.4775,11.5013,445000.0
2006-09-25 11:45:00,19.33,19.34,19.29,19.31,560400.0,11.5013,11.5073,11.4775,11.4894,560400.0
2006-09-25 11:50:00,19.31,19.32,19.29,19.3,453300.0,11.4894,11.4954,11.4775,11.4835,453300.0
2006-09-25 11:55:00,19.3,19.33,19.27,19.29,791100.0,11.4835,11.5013,11.4656,11.4775,791100.0
2006-09-25 12:00:00,19.29,19.29,19.23,19.25,388500.0,11.4775,11.4775,11.4418,11.4537,388500.0
2006-09-25 12:05:00,19.25,19.29,19.25,19.27,345500.0,11.4537,11.4775,11.4537,11.4656,345500.0
2006-09-25 12:10:00,19.27,19.3,19.27,19.3,283200.0,11.4656,11.4835,11.4656,11.4835,283200.0
2006-09-25 12:15:00,19.29,19.3,19.26,19.27,367400.0,11.4775,11.4835,11.4597,11.4656,367400.0
2006-09-25 12:20:00,19.27,19.34,19.27,19.3,518700.0,11.4656,11.5073,11.4656,11.4835,518700.0
2006-09-25 12:25:00,19.31,19.38,19.3,19.36,886400.0,11.4894,11.5311,11.4835,11.5192,886400.0
2006-09-25 12:30:00,19.36,19.39,19.35,19.35,562500.0,11.5192,11.537,11.5132,11.5132,562500.0
2006-09-25 12:35:00,19.35,19.38,19.35,19.36,230200.0,11.5132,11.5311,11.5132,11.5192,230200.0
2006-09-25 12:40:00,19.35,19.38,19.33,19.36,578900.0,11.5132,11.5311,11.5013,11.5192,578900.0
2006-09-25 12:45:00,19.37,19.38,19.35,19.35,341600.0,11.5251,11.5311,11.5132,11.5132,341600.0
2006-09-25 12:50:00,19.35,19.4,19.35,19.4,812900.0,11.5132,11.543,11.5132,11.543,812900.0
2006-09-25 12:55:00,19.39,19.44,19.38,19.43,1032000.0,11.537,11.5668,11.5311,11.5608,1032000.0
2006-09-25 13:00:00,19.42,19.47,19.35,19.41,860300.0,11.5549,11.5846,11.5132,11.5489,860300.0
2006-09-25 13:05:00,19.42,19.43,19.41,19.43,429000.0,11.5549,11.5608,11.5489,11.5608,429000.0
2006-09-25 13:10:00,19.43,19.45,19.41,19.42,289800.0,11.5608,11.5727,11.5489,11.5549,289800.0
2006-09-25 13:15:00,19.42,19.43,19.39,19.39,356600.0,11.5549,11.5608,11.537,11.537,356600.0
2006-09-25 13:20:00,19.39,19.39,19.37,19.37,257900.0,11.537,11.537,11.5251,11.5251,257900.0
2006-09-25 13:25:00,19.37,19.38,19.34,19.38,381100.0,11.5251,11.5311,11.5073,11.5311,381100.0
2006-09-25 13:30:00,19.38,19.41,19.37,19.39,408900.0,11.5311,11.5489,11.5251,11.537,408900.0
2006-09-25 13:35:00,19.39,19.39,19.28,19.33,435400.0,11.537,11.537,11.4716,11.5013,435400.0
2006-09-25 13:40:00,19.33,19.4,19.33,19.38,362700.0,11.5013,11.543,11.5013,11.5311,362700.0
2006-09-25 13:45:00,19.38,19.42,19.37,19.41,313700.0,11.5311,11.5549,11.5251,11.5489,313700.0
2006-09-25 13:50:00,19.42,19.43,19.4,19.41,280600.0,11.5549,11.5608,11.543,11.5489,280600.0
2006-09-25 13:55:00,19.41,19.42,19.37,19.37,298400.0,11.5489,11.5549,11.5251,11.5251,298400.0
2006-09-25 14:00:00,19.37,19.4,19.37,19.4,222800.0,11.5251,11.543,11.5251,11.543,222800.0
2006-09-25 14:05:00,19.39,19.45,19.38,19.39,584800.0,11.537,11.5727,11.5311,11.537,584800.0
2006-09-25 14:10:00,19.39,19.42,19.38,19.41,380900.0,11.537,11.5549,11.5311,11.5489,380900.0
2006-09-25 14:15:00,19.4,19.41,19.33,19.36,519700.0,11.543,11.5489,11.5013,11.5192,519700.0
2006-09-25 14:20:00,19.37,19.39,19.35,19.37,625800.0,11.5251,11.537,11.5132,11.5251,625800.0
2006-09-25 14:25:00,19.37,19.4,19.35,19.36,450500.0,11.5251,11.543,11.5132,11.5192,450500.0
2006-09-25 14:30:00,19.36,19.41,19.36,19.41,475500.0,11.5192,11.5489,11.5192,11.5489,475500.0
2006-09-25 14:35:00,19.4,19.44,19.4,19.42,776700.0,11.543,11.5668,11.543,11.5549,776700.0
2006-09-25 14:40:00,19.42,19.46,19.4,19.41,968900.0,11.5549,11.5787,11.543,11.5489,968900.0
2006-09-25 14:45:00,19.41,19.46,19.41,19.45,279500.0,11.5489,11.5787,11.5489,11.5727,279500.0
2006-09-25 14:50:00,19.44,19.46,19.41,19.46,503800.0,11.5668,11.5787,11.5489,11.5787,503800.0
2006-09-25 14:55:00,19.46,19.48,19.42,19.44,813300.0,11.5787,11.5906,11.5549,11.5668,813300.0
2006-09-25 15:00:00,19.45,19.47,19.43,19.44,701800.0,11.5727,11.5846,11.5608,11.5668,701800.0
2006-09-25 15:05:00,19.44,19.48,19.43,19.46,600200.0,11.5668,11.5906,11.5608,11.5787,600200.0
2006-09-25 15:10:00,19.46,19.5,19.45,19.48,1046800.0,11.5787,11.6025,11.5727,11.5906,1046800.0
2006-09-25 15:15:00,19.48,19.5,19.48,19.48,542600.0,11.5906,11.6025,11.5906,11.5906,542600.0
2006-09-25 15:20:00,19.49,19.51,19.47,19.48,1264100.0,11.5965,11.6084,11.5846,11.5906,1264100.0
2006-09-25 15:25:00,19.48,19.49,19.47,19.47,579600.0,11.5906,11.5965,11.5846,11.5846,579600.0
2006-09-25 15:30:00,19.47,19.48,19.42,19.45,1595100.0,11.5846,11.5906,11.5549,11.5727,1595100.0
2006-09-25 15:35:00,19.44,19.45,19.44,19.44,386700.0,11.5668,11.5727,11.5668,11.5668,386700.0
2006-09-25 15:40:00,19.44,19.45,19.39,19.4,1542400.0,11.5668,11.5727,11.537,11.543,1542400.0
2006-09-25 15:45:00,19.41,19.43,19.37,19.43,1510800.0,11.5489,11.5608,11.5251,11.5608,1510800.0
2006-09-25 15:50:00,19.42,19.46,19.35,19.41,2026800.0,11.5549,11.5787,11.5132,11.5489,2026800.0
2006-09-25 15:55:00,19.41,19.5,19.35,19.42,1326900.0,11.5489,11.6025,11.5132,11.5549,1326900.0
2006-09-26 09:30:00,19.37,19.45,19.32,19.39,2011200.0,11.5251,11.5727,11.4954,11.537,2011200.0
2006-09-26 09:35:00,19.39,19.64,19.38,19.62,2458600.0,11.537,11.6858,11.5311,11.6739,2458600.0
2006-09-26 09:40:00,19.61,19.66,19.6,19.61,1534100.0,11.6679,11.6977,11.662,11.6679,1534100.0
2006-09-26 09:45:00,19.61,19.62,19.55,19.59,1947700.0,11.6679,11.6739,11.6322,11.656,1947700.0
2006-09-26 09:50:00,19.59,19.68,19.59,19.62,2827000.0,11.656,11.7096,11.656,11.6739,2827000.0
2006-09-26 09:55:00,19.62,19.66,19.6,19.64,1395700.0,11.6739,11.6977,11.662,11.6858,1395700.0
2006-09-26 10:00:00,19.64,19.7,19.63,19.7,1406100.0,11.6858,11.7215,11.6798,11.7215,1406100.0
2006-09-26 10:05:00,19.7,19.73,19.69,19.72,1295800.0,11.7215,11.7393,11.7155,11.7334,1295800.0
2006-09-26 10:10:00,19.72,19.72,19.69,19.69,761400.0,11.7334,11.7334,11.7155,11.7155,761400.0
2006-09-26 10:15:00,19.69,19.7,19.61,19.61,614600.0,11.7155,11.7215,11.6679,11.6679,614600.0
2006-09-26 10:20:00,19.61,19.63,19.58,19.6,1032700.0,11.6679,11.6798,11.6501,11.662,1032700.0
2006-09-26 10:25:00,19.6,19.65,19.59,19.62,686400.0,11.662,11.6917,11.656,11.6739,686400.0
2006-09-26 10:30:00,19.62,19.66,19.62,19.65,782200.0,11.6739,11.6977,11.6739,11.6917,782200.0
2006-09-26 10:35:00,19.65,19.65,19.61,19.62,587400.0,11.6917,11.6917,11.6679,11.6739,587400.0
2006-09-26 10:40:00,19.62,19.65,19.6,19.64,664500.0,11.6739,11.6917,11.662,11.6858,664500.0
2006-09-26 10:45:00,19.65,19.65,19.59,19.59,561600.0,11.6917,11.6917,11.656,11.656,561600.0
2006-09-26 10:50:00,19.59,19.59,19.55,19.58,1137100.0,11.656,11.656,11.6322,11.6501,1137100.0
2006-09-26 10:55:00,19.59,19.62,19.57,19.62,716800.0,11.656,11.6739,11.6441,11.6739,716800.0
2006-09-26 11:00:00,19.61,19.64,19.59,19.62,456400.0,11.6679,11.6858,11.656,11.6739,456400.0
2006-09-26 11:05:00,19.62,19.7,19.62,19.64,808100.0,11.6739,11.7215,11.6739,11.6858,808100.0
2006-09-26 11:10:00,19.64,19.65,19.61,19.63,395300.0,11.6858,11.6917,11.6679,11.6798,395300.0
2006-09-26 11:15:00,19.63,19.67,19.62,19.65,907700.0,11.6798,11.7036,11.6739,11.6917,907700.0
2006-09-26 11:20:00,19.65,19.66,19.63,19.64,487400.0,11.6917,11.6977,11.6798,11.6858,487400.0
2006-09-26 11:25:00,19.65,19.66,19.6,19.62,1207100.0,11.6917,11.6977,11.662,11.6739,1207100.0
2006-09-26 11:30:00,19.62,19.67,19.62,19.67,717500.0,11.6739,11.7036,11.6739,11.7036,717500.0
2006-09-26 11:35:00,19.67,19.68,19.64,19.67,973500.0,11.7036,11.7096,11.6858,11.7036,973500.0
2006-09-26 11:40:00,19.67,19.67,19.64,19.65,367500.0,11.7036,11.7036,11.6858,11.6917,367500.0
2006-09-26 11:45:00,19.64,19.65,19.59,19.6,689400.0,11.6858,11.6917,11.656,11.662,689400.0
2006-09-26 11:50:00,19.6,19.61,19.57,19.6,865300.0,11.662,11.6679,11.6441,11.662,865300.0
2006-09-26 11:55:00,19.6,19.64,19.59,19.6,649700.0,11.662,11.6858,11.656,11.662,649700.0
2006-09-26 12:00:00,19.6,19.61,19.58,19.6,966300.0,11.662,11.6679,11.6501,11.662,966300.0
2006-09-26 12:05:00,19.59,19.62,19.59,19.61,420100.0,11.656,11.6739,11.656,11.6679,420100.0
2006-09-26 12:10:00,19.61,19.61,19.58,19.59,392200.0,11.6679,11.6679,11.6501,11.656,392200.0
2006-09-26 12:15:00,19.59,19.66,19.59,19.64,858900.0,11.656,11.6977,11.656,11.6858,858900.0
2006-09-26 12:20:00,19.64,19.64,19.6,19.61,380300.0,11.6858,11.6858,11.662,11.6679,380300.0
2006-09-26 12:25:00,19.6,19.65,19.6,19.64,325300.0,11.662,11.6917,11.662,11.6858,325300.0
2006-09-26 12:30:00,19.63,19.64,19.61,19.61,462100.0,11.6798,11.6858,11.6679,11.6679,462100.0
2006-09-26 12:35:00,19.61,19.63,19.6,19.6,643200.0,11.6679,11.6798,11.662,11.662,643200.0
2006-09-26 12:40:00,19.6,19.62,19.59,19.61,448100.0,11.662,11.6739,11.656,11.6679,448100.0
2006-09-26 12:45:00,19.62,19.62,19.58,19.58,527700.0,11.6739,11.6739,11.6501,11.6501,527700.0
2006-09-26 12:50:00,19.57,19.61,19.57,19.6,470900.0,11.6441,11.6679,11.6441,11.662,470900.0
2006-09-26 12:55:00,19.59,19.64,19.59,19.64,586700.0,11.656,11.6858,11.656,11.6858,586700.0
2006-09-26 13:00:00,19.64,19.64,19.61,19.61,198600.0,11.6858,11.6858,11.6679,11.6679,198600.0
2006-09-26 13:05:00,19.61,19.62,19.58,19.6,559000.0,11.6679,11.6739,11.6501,11.662,559000.0
2006-09-26 13:10:00,19.6,19.62,19.59,19.61,687200.0,11.662,11.6739,11.656,11.6679,687200.0
2006-09-26 13:15:00,19.62,19.64,19.61,19.63,410700.0,11.6739,11.6858,11.6679,11.6798,410700.0
2006-09-26 13:20:00,19.64,19.69,19.63,19.65,875200.0,11.6858,11.7155,11.6798,11.6917,875200.0
2006-09-26 13:25:00,19.65,19.68,19.62,19.66,579400.0,11.6917,11.7096,11.6739,11.6977,579400.0
2006-09-26 13:30:00,19.66,19.67,19.63,19.63,463900.0,11.6977,11.7036,11.6798,11.6798,463900.0
2006-09-26 13:35:00,19.62,19.68,19.62,19.67,542200.0,11.6739,11.7096,11.6739,11.7036,542200.0
2006-09-26 13:40:00,19.67,19.75,19.67,19.73,1369500.0,11.7036,11.7512,11.7036,11.7393,1369500.0
2006-09-26 13:45:00,19.74,19.75,19.72,19.74,1105900.0,11.7453,11.7512,11.7334,11.7453,1105900.0
2006-09-26 13:50:00,19.73,19.79,19.73,19.75,2428700.0,11.7393,11.775,11.7393,11.7512,2428700.0
2006-09-26 13:55:00,19.77,19.8,19.75,19.79,1512000.0,11.7631,11.781,11.7512,11.775,1512000.0
2006-09-26 14:00:00,19.79,19.85,19.79,19.84,1950700.0,11.775,11.8107,11.775,11.8048,1950700.0
2006-09-26 14:05:00,19.84,19.84,19.73,19.76,1881900.0,11.8048,11.8048,11.7393,11.7572,1881900.0
2006-09-26 14:10:00,19.76,19.83,19.75,19.81,1574900.0,11.7572,11.7988,11.7512,11.7869,1574900.0
2006-09-26 14:15:00,19.81,19.83,19.78,19.79,1388100.0,11.7869,11.7988,11.7691,11.775,1388100.0
2006-09-26 14:20:00,19.8,19.92,19.78,19.87,1017700.0,11.781,11.8524,11.7691,11.8226,1017700.0
2006-09-26 14:25:00,19.87,19.89,19.84,19.85,1333000.0,11.8226,11.8345,11.8048,11.8107,1333000.0
2006-09-26 14:30:00,19.85,19.91,19.84,19.9,1793800.0,11.8107,11.8464,11.8048,11.8405,1793800.0
2006-09-26 14:35:00,19.89,19.95,19.88,19.9,2205000.0,11.8345,11.8702,11.8286,11.8405,2205000.0
2006-09-26 14:40:00,19.89,19.94,19.88,19.93,1052700.0,11.8345,11.8643,11.8286,11.8583,1052700.0
2006-09-26 14:45:00,19.92,19.94,19.89,19.91,1387200.0,11.8524,11.8643,11.8345,11.8464,1387200.0
2006-09-26 14:50:00,19.91,19.95,19.91,19.92,1291400.0,11.8464,11.8702,11.8464,11.8524,1291400.0
2006-09-26 14:55:00,19.92,19.97,19.92,19.95,1378200.0,11.8524,11.8821,11.8524,11.8702,1378200.0
2006-09-26 15:00:00,19.96,19.96,19.92,19.92,1235200.0,11.8762,11.8762,11.8524,11.8524,1235200.0
2006-09-26 15:05:00,19.92,19.95,19.9,19.93,1297900.0,11.8524,11.8702,11.8405,11.8583,1297900.0
2006-09-26 15:10:00,19.93,19.95,19.92,19.92,631200.0,11.8583,11.8702,11.8524,11.8524,631200.0
2006-09-26 15:15:00,19.92,19.95,19.91,19.93,1476800.0,11.8524,11.8702,11.8464,11.8583,1476800.0
2006-09-26 15:20:00,19.94,19.97,19.92,19.96,1043300.0,11.8643,11.8821,11.8524,11.8762,1043300.0
2006-09-26 15:25:00,19.96,19.98,19.94,19.96,1542800.0,11.8762,11.8881,11.8643,11.8762,1542800.0
2006-09-26 15:30:00,19.97,19.98,19.94,19.96,2156000.0,11.8821,11.8881,11.8643,11.8762,2156000.0
2006-09-26 15:35:00,19.96,19.98,19.95,19.97,2334800.0,11.8762,11.8881,11.8702,11.8821,2334800.0
2006-09-26 15:40:00,19.97,19.98,19.88,19.88,2718600.0,11.8821,11.8881,11.8286,11.8286,2718600.0
2006-09-26 15:45:00,19.88,19.91,19.84,19.89,2816400.0,11.8286,11.8464,11.8048,11.8345,2816400.0
2006-09-26 15:50:00,19.89,19.97,19.89,19.96,3399900.0,11.8345,11.8821,11.8345,11.8762,3399900.0
2006-09-26 15:55:00,19.96,19.98,19.93,19.94,3014800.0,11.8762,11.8881,11.8583,11.8643,3014800.0
2006-09-27 09:30:00,20.06,20.27,20.04,20.26,9008400.0,11.9357,12.0606,11.9238,12.0547,9008400.0
2006-09-27 09:35:00,20.27,21.43,20.23,20.41,5864600.0,12.0606,12.7508,12.0368,12.1439,5864600.0
2006-09-27 09:40:00,20.41,20.45,20.36,20.4,3158500.0,12.1439,12.1677,12.1142,12.138,3158500.0
2006-09-27 09:45:00,20.4,20.45,20.37,20.43,2107600.0,12.138,12.1677,12.1201,12.1558,2107600.0
2006-09-27 09:50:00,20.42,20.6,20.42,20.55,7133400.0,12.1499,12.257,12.1499,12.2272,7133400.0
2006-09-27 09:55:00,20.56,20.63,20.51,20.54,3625200.0,12.2332,12.2748,12.2034,12.2213,3625200.0
2006-09-27 10:00:00,20.54,20.62,20.53,20.55,3341800.0,12.2213,12.2689,12.2153,12.2272,3341800.0
2006-09-27 10:05:00,20.55,20.61,20.45,20.46,3153000.0,12.2272,12.2629,12.1677,12.1737,3153000.0
2006-09-27 10:10:00,20.46,20.48,20.38,20.4,2830600.0,12.1737,12.1856,12.1261,12.138,2830600.0
2006-09-27 10:15:00,20.39,20.53,20.39,20.49,2797100.0,12.132,12.2153,12.132,12.1915,2797100.0
2006-09-27 10:20:00,20.49,20.56,20.47,20.54,1943500.0,12.1915,12.2332,12.1796,12.2213,1943500.0
2006-09-27 10:25:00,20.53,20.55,20.48,20.49,1190700.0,12.2153,12.2272,12.1856,12.1915,1190700.0
2006-09-27 10:30:00,20.49,20.56,20.48,20.54,1454800.0,12.1915,12.2332,12.1856,12.2213,1454800.0
2006-09-27 10:35:00,20.55,20.6,20.49,20.49,1695000.0,12.2272,12.257,12.1915,12.1915,1695000.0
2006-09-27 10:40:00,20.5,20.51,20.41,20.44,2054500.0,12.1975,12.2034,12.1439,12.1618,2054500.0
2006-09-27 10:45:00,20.44,20.47,20.4,20.43,1230200.0,12.1618,12.1796,12.138,12.1558,1230200.0
2006-09-27 10:50:00,20.43,20.49,20.43,20.49,779100.0,12.1558,12.1915,12.1558,12.1915,779100.0
2006-09-27 10:55:00,20.48,20.51,20.45,20.5,768300.0,12.1856,12.2034,12.1677,12.1975,768300.0
2006-09-27 11:00:00,20.49,20.5,20.44,20.45,728800.0,12.1915,12.1975,12.1618,12.1677,728800.0
2006-09-27 11:05:00,20.45,20.53,20.44,20.5,839700.0,12.1677,12.2153,12.1618,12.1975,839700.0
2006-09-27 11:10:00,20.5,20.57,20.47,20.52,2681400.0,12.1975,12.2391,12.1796,12.2094,2681400.0
2006-09-27 11:15:00,20.52,20.53,20.49,20.49,904100.0,12.2094,12.2153,12.1915,12.1915,904100.0
2006-09-27 11:20:00,20.49,20.51,20.49,20.49,959900.0,12.1915,12.2034,12.1915,12.1915,959900.0
2006-09-27 11:25:00,20.49,20.55,20.49,20.51,1322000.0,12.1915,12.2272,12.1915,12.2034,1322000.0
2006-09-27 11:30:00,20.51,20.55,20.5,20.52,943500.0,12.2034,12.2272,12.1975,12.2094,943500.0
2006-09-27 11:35:00,20.52,20.57,20.52,20.53,650200.0,12.2094,12.2391,12.2094,12.2153,650200.0
2006-09-27 11:40:00,20.53,20.55,20.5,20.51,890900.0,12.2153,12.2272,12.1975,12.2034,890900.0
2006-09-27 11:45:00,20.51,20.54,20.5,20.53,845300.0,12.2034,12.2213,12.1975,12.2153,845300.0
2006-09-27 11:50:00,20.53,20.54,20.5,20.5,815300.0,12.2153,12.2213,12.1975,12.1975,815300.0
2006-09-27 11:55:00,20.5,20.53,20.5,20.53,1178000.0,12.1975,12.2153,12.1975,12.2153,1178000.0
2006-09-27 12:00:00,20.52,20.58,20.52,20.55,1169600.0,12.2094,12.2451,12.2094,12.2272,1169600.0
2006-09-27 12:05:00,20.55,20.58,20.53,20.54,914900.0,12.2272,12.2451,12.2153,12.2213,914900.0
2006-09-27 12:10:00,20.54,20.57,20.53,20.56,1049400.0,12.2213,12.2391,12.2153,12.2332,1049400.0
2006-09-27 12:15:00,20.56,20.59,20.55,20.59,814900.0,12.2332,12.251,12.2272,12.251,814900.0
2006-09-27 12:20:00,20.58,20.59,20.57,20.59,574400.0,12.2451,12.251,12.2391,12.251,574400.0
2006-09-27 12:25:00,20.6,20.63,20.57,20.59,2199300.0,12.257,12.2748,12.2391,12.251,2199300.0
2006-09-27 12:30:00,20.6,20.64,20.57,20.63,1275700.0,12.257,12.2808,12.2391,12.2748,1275700.0
2006-09-27 12:35:00,20.62,20.75,20.6,20.63,2109400.0,12.2689,12.3462,12.257,12.2748,2109400.0
2006-09-27 12:40:00,20.62,20.67,20.61,20.63,845000.0,12.2689,12.2986,12.2629,12.2748,845000.0
2006-09-27 12:45:00,20.63,20.67,20.58,20.59,1464700.0,12.2748,12.2986,12.2451,12.251,1464700.0
2006-09-27 12:50:00,20.59,20.66,20.59,20.61,524900.0,12.251,12.2927,12.251,12.2629,524900.0
2006-09-27 12:55:00,20.61,20.62,20.6,20.61,513200.0,12.2629,12.2689,12.257,12.2629,513200.0
2006-09-27 13:00:00,20.62,20.66,20.61,20.65,1200700.0,12.2689,12.2927,12.2629,12.2867,1200700.0
2006-09-27 13:05:00,20.65,20.65,20.6,20.62,1086600.0,12.2867,12.2867,12.257,12.2689,1086600.0
2006-09-27 13:10:00,20.62,20.65,20.61,20.62,1115900.0,12.2689,12.2867,12.2629,12.2689,1115900.0
2006-09-27 13:15:00,20.62,20.62,20.6,20.61,974800.0,12.2689,12.2689,12.257,12.2629,974800.0
2006-09-27 13:20:00,20.62,20.62,20.53,20.53,739800.0,12.2689,12.2689,12.2153,12.2153,739800.0
2006-09-27 13:25:00,20.53,20.57,20.52,20.52,1128800.0,12.2153,12.2391,12.2094,12.2094,1128800.0
2006-09-27 13:30:00,20.52,20.53,20.49,20.51,1028300.0,12.2094,12.2153,12.1915,12.2034,1028300.0
2006-09-27 13:35:00,20.52,20.53,20.49,20.5,1066300.0,12.2094,12.2153,12.1915,12.1975,1066300.0
2006-09-27 13:40:00,20.5,20.53,20.46,20.51,1268500.0,12.1975,12.2153,12.1737,12.2034,1268500.0
2006-09-27 13:45:00,20.51,20.53,20.48,20.51,997800.0,12.2034,12.2153,12.1856,12.2034,997800.0
2006-09-27 13:50:00,20.5,20.52,20.5,20.52,343700.0,12.1975,12.2094,12.1975,12.2094,343700.0
2006-09-27 13:55:00,20.52,20.54,20.51,20.54,514900.0,12.2094,12.2213,12.2034,12.2213,514900.0
2006-09-27 14:00:00,20.54,20.55,20.49,20.49,585400.0,12.2213,12.2272,12.1915,12.1915,585400.0
2006-09-27 14:05:00,20.49,20.55,20.48,20.54,729000.0,12.1915,12.2272,12.1856,12.2213,729000.0
2006-09-27 14:10:00,20.54,20.55,20.49,20.52,537700.0,12.2213,12.2272,12.1915,12.2094,537700.0
2006-09-27 14:15:00,20.51,20.52,20.46,20.46,1774300.0,12.2034,12.2094,12.1737,12.1737,1774300.0
2006-09-27 14:20:00,20.47,20.47,20.4,20.42,2387300.0,12.1796,12.1796,12.138,12.1499,2387300.0
2006-09-27 14:25:00,20.42,20.44,20.4,20.42,1062700.0,12.1499,12.1618,12.138,12.1499,1062700.0
2006-09-27 14:30:00,20.41,20.42,20.35,20.35,1496800.0,12.1439,12.1499,12.1082,12.1082,1496800.0
2006-09-27 14:35:00,20.35,20.4,20.34,20.38,1089000.0,12.1082,12.138,12.1023,12.1261,1089000.0
2006-09-27 14:40:00,20.37,20.4,20.3,20.33,2178100.0,12.1201,12.138,12.0785,12.0963,2178100.0
2006-09-27 14:45:00,20.34,20.34,20.28,20.3,1750800.0,12.1023,12.1023,12.0666,12.0785,1750800.0
2006-09-27 14:50:00,20.3,20.34,20.29,20.34,1080800.0,12.0785,12.1023,12.0725,12.1023,1080800.0
2006-09-27 14:55:00,20.33,20.41,20.32,20.39,1518300.0,12.0963,12.1439,12.0904,12.132,1518300.0
2006-09-27 15:00:00,20.39,20.41,20.37,20.39,788700.0,12.132,12.1439,12.1201,12.132,788700.0
2006-09-27 15:05:00,20.39,20.42,20.31,20.34,1696700.0,12.132,12.1499,12.0844,12.1023,1696700.0
2006-09-27 15:10:00,20.34,20.35,20.32,20.34,783800.0,12.1023,12.1082,12.0904,12.1023,783800.0
2006-09-27 15:15:00,20.33,20.38,20.33,20.37,1290200.0,12.0963,12.1261,12.0963,12.1201,1290200.0
2006-09-27 15:20:00,20.37,20.4,20.37,20.39,1525800.0,12.1201,12.138,12.1201,12.132,1525800.0
2006-09-27 15:25:00,20.39,20.4,20.35,20.38,1371000.0,12.132,12.138,12.1082,12.1261,1371000.0
2006-09-27 15:30:00,20.38,20.45,20.38,20.41,1151500.0,12.1261,12.1677,12.1261,12.1439,1151500.0
2006-09-27 15:35:00,20.42,20.42,20.38,20.41,933000.0,12.1499,12.1499,12.1261,12.1439,933000.0
2006-09-27 15:40:00,20.41,20.41,20.36,20.37,718900.0,12.1439,12.1439,12.1142,12.1201,718900.0
2006-09-27 15:45:00,20.37,20.4,20.36,20.39,1659300.0,12.1201,12.138,12.1142,12.132,1659300.0
2006-09-27 15:50:00,20.37,20.39,20.35,20.37,2049900.0,12.1201,12.132,12.1082,12.1201,2049900.0
2006-09-27 15:55:00,20.37,20.4,20.33,20.39,2504200.0,12.1201,12.138,12.0963,12.132,2504200.0
2006-09-28 09:30:00,20.46,20.64,20.45,20.63,3925600.0,12.1737,12.2808,12.1677,12.2748,3925600.0
2006-09-28 09:35:00,20.63,20.7,20.52,20.63,2203700.0,12.2748,12.3165,12.2094,12.2748,2203700.0
2006-09-28 09:40:00,20.63,20.65,20.57,20.59,2102200.0,12.2748,12.2867,12.2391,12.251,2102200.0
2006-09-28 09:45:00,20.59,20.64,20.53,20.62,2371900.0,12.251,12.2808,12.2153,12.2689,2371900.0
2006-09-28 09:50:00,20.62,20.63,20.58,20.63,1154700.0,12.2689,12.2748,12.2451,12.2748,1154700.0
2006-09-28 09:55:00,20.62,20.69,20.61,20.67,1826900.0,12.2689,12.3105,12.2629,12.2986,1826900.0
2006-09-28 10:00:00,20.68,20.73,20.66,20.73,1584900.0,12.3046,12.3343,12.2927,12.3343,1584900.0
2006-09-28 10:05:00,20.73,20.74,20.65,20.67,1616200.0,12.3343,12.3403,12.2867,12.2986,1616200.0
2006-09-28 10:10:00,20.67,20.74,20.62,20.73,1765200.0,12.2986,12.3403,12.2689,12.3343,1765200.0
2006-09-28 10:15:00,20.74,20.77,20.71,20.73,1695800.0,12.3403,12.3581,12.3224,12.3343,1695800.0
2006-09-28 10:20:00,20.73,20.75,20.67,20.75,1222700.0,12.3343,12.3462,12.2986,12.3462,1222700.0
2006-09-28 10:25:00,20.75,20.77,20.69,20.7,1473600.0,12.3462,12.3581,12.3105,12.3165,1473600.0
2006-09-28 10:30:00,20.7,20.75,20.69,20.74,1522200.0,12.3165,12.3462,12.3105,12.3403,1522200.0
2006-09-28 10:35:00,20.74,20.75,20.72,20.73,1025000.0,12.3403,12.3462,12.3284,12.3343,1025000.0
2006-09-28 10:40:00,20.74,20.74,20.65,20.65,2239800.0,12.3403,12.3403,12.2867,12.2867,2239800.0
2006-09-28 10:45:00,20.65,20.67,20.58,20.59,2742100.0,12.2867,12.2986,12.2451,12.251,2742100.0
2006-09-28 10:50:00,20.59,20.67,20.58,20.61,1821300.0,12.251,12.2986,12.2451,12.2629,1821300.0
2006-09-28 10:55:00,20.62,20.67,20.59,20.64,1420800.0,12.2689,12.2986,12.251,12.2808,1420800.0
2006-09-28 11:00:00,20.64,20.66,20.61,20.66,1031700.0,12.2808,12.2927,12.2629,12.2927,1031700.0
2006-09-28 11:05:00,20.66,20.69,20.64,20.65,1492300.0,12.2927,12.3105,12.2808,12.2867,1492300.0
2006-09-28 11:10:00,20.65,20.69,20.65,20.66,786600.0,12.2867,12.3105,12.2867,12.2927,786600.0
2006-09-28 11:15:00,20.66,20.68,20.66,20.67,539700.0,12.2927,12.3046,12.2927,12.2986,539700.0
2006-09-28 11:20:00,20.67,20.69,20.66,20.69,1220100.0,12.2986,12.3105,12.2927,12.3105,1220100.0
2006-09-28 11:25:00,20.69,20.69,20.62,20.69,831800.0,12.3105,12.3105,12.2689,12.3105,831800.0
2006-09-28 11:30:00,20.69,20.72,20.67,20.69,1619300.0,12.3105,12.3284,12.2986,12.3105,1619300.0
2006-09-28 11:35:00,20.7,20.71,20.69,20.69,1244100.0,12.3165,12.3224,12.3105,12.3105,1244100.0
2006-09-28 11:40:00,20.69,20.7,20.68,20.7,1213600.0,12.3105,12.3165,12.3046,12.3165,1213600.0
2006-09-28 11:45:00,20.7,20.72,20.69,20.7,1150300.0,12.3165,12.3284,12.3105,12.3165,1150300.0
2006-09-28 11:50:00,20.7,20.71,20.68,20.7,1389500.0,12.3165,12.3224,12.3046,12.3165,1389500.0
2006-09-28 11:55:00,20.69,20.71,20.69,20.71,675100.0,12.3105,12.3224,12.3105,12.3224,675100.0
2006-09-28 12:00:00,20.71,20.71,20.66,20.69,1332500.0,12.3224,12.3224,12.2927,12.3105,1332500.0
2006-09-28 12:05:00,20.69,20.7,20.66,20.69,987700.0,12.3105,12.3165,12.2927,12.3105,987700.0
2006-09-28 12:10:00,20.7,20.71,20.68,20.71,1185900.0,12.3165,12.3224,12.3046,12.3224,1185900.0
2006-09-28 12:15:00,20.7,20.71,20.69,20.71,426100.0,12.3165,12.3224,12.3105,12.3224,426100.0
2006-09-28 12:20:00,20.7,20.71,20.69,20.7,1032500.0,12.3165,12.3224,12.3105,12.3165,1032500.0
2006-09-28 12:25:00,20.7,20.7,20.69,20.7,258300.0,12.3165,12.3165,12.3105,12.3165,258300.0
2006-09-28 12:30:00,20.7,20.7,20.68,20.69,1374900.0,12.3165,12.3165,12.3046,12.3105,1374900.0
2006-09-28 12:35:00,20.69,20.7,20.68,20.69,792000.0,12.3105,12.3165,12.3046,12.3105,792000.0
2006-09-28 12:40:00,20.69,20.7,20.68,20.7,315500.0,12.3105,12.3165,12.3046,12.3165,315500.0
2006-09-28 12:45:00,20.7,20.7,20.69,20.7,281000.0,12.3165,12.3165,12.3105,12.3165,281000.0
2006-09-28 12:50:00,20.7,20.72,20.69,20.71,735200.0,12.3165,12.3284,12.3105,12.3224,735200.0
2006-09-28 12:55:00,20.71,20.72,20.71,20.72,284900.0,12.3224,12.3284,12.3224,12.3284,284900.0
2006-09-28 13:00:00,20.72,20.75,20.7,20.72,429300.0,12.3284,12.3462,12.3165,12.3284,429300.0
2006-09-28 13:05:00,20.72,20.74,20.69,20.72,561000.0,12.3284,12.3403,12.3105,12.3284,561000.0
2006-09-28 13:10:00,20.72,20.72,20.71,20.72,107800.0,12.3284,12.3284,12.3224,12.3284,107800.0
2006-09-28 13:15:00,20.71,20.73,20.71,20.72,855800.0,12.3224,12.3343,12.3224,12.3284,855800.0
2006-09-28 13:20:00,20.73,20.76,20.72,20.72,2053400.0,12.3343,12.3522,12.3284,12.3284,2053400.0
2006-09-28 13:25:00,20.73,20.77,20.72,20.72,1710600.0,12.3343,12.3581,12.3284,12.3284,1710600.0
2006-09-28 13:30:00,20.72,20.76,20.7,20.74,997800.0,12.3284,12.3522,12.3165,12.3403,997800.0
2006-09-28 13:35:00,20.74,20.74,20.73,20.73,986300.0,12.3403,12.3403,12.3343,12.3343,986300.0
2006-09-28 13:40:00,20.74,20.74,20.69,20.71,1277000.0,12.3403,12.3403,12.3105,12.3224,1277000.0
2006-09-28 13:45:00,20.72,20.75,20.72,20.74,624000.0,12.3284,12.3462,12.3284,12.3403,624000.0
2006-09-28 13:50:00,20.74,20.78,20.74,20.76,1492800.0,12.3403,12.3641,12.3403,12.3522,1492800.0
2006-09-28 13:55:00,20.76,20.77,20.68,20.73,3018000.0,12.3522,12.3581,12.3046,12.3343,3018000.0
2006-09-28 14:00:00,20.73,20.73,20.69,20.69,885600.0,12.3343,12.3343,12.3105,12.3105,885600.0
2006-09-28 14:05:00,20.7,20.71,20.69,20.71,219800.0,12.3165,12.3224,12.3105,12.3224,219800.0
2006-09-28 14:10:00,20.7,20.73,20.7,20.71,462400.0,12.3165,12.3343,12.3165,12.3224,462400.0
2006-09-28 14:15:00,20.71,20.74,20.71,20.71,695800.0,12.3224,12.3403,12.3224,12.3224,695800.0
2006-09-28 14:20:00,20.72,20.72,20.69,20.7,792500.0,12.3284,12.3284,12.3105,12.3165,792500.0
2006-09-28 14:25:00,20.7,20.73,20.69,20.71,1234900.0,12.3165,12.3343,12.3105,12.3224,1234900.0
2006-09-28 14:30:00,20.72,20.73,20.7,20.73,915600.0,12.3284,12.3343,12.3165,12.3343,915600.0
2006-09-28 14:35:00,20.73,20.75,20.71,20.73,1085500.0,12.3343,12.3462,12.3224,12.3343,1085500.0
2006-09-28 14:40:00,20.73,20.77,20.73,20.76,908900.0,12.3343,12.3581,12.3343,12.3522,908900.0
2006-09-28 14:45:00,20.77,20.77,20.73,20.75,456400.0,12.3581,12.3581,12.3343,12.3462,456400.0
2006-09-28 14:50:00,20.75,20.75,20.73,20.74,428800.0,12.3462,12.3462,12.3343,12.3403,428800.0
2006-09-28 14:55:00,20.74,20.74,20.72,20.73,342800.0,12.3403,12.3403,12.3284,12.3343,342800.0
2006-09-28 15:00:00,20.73,20.73,20.69,20.71,1612000.0,12.3343,12.3343,12.3105,12.3224,1612000.0
2006-09-28 15:05:00,20.71,20.72,20.68,20.7,1195200.0,12.3224,12.3284,12.3046,12.3165,1195200.0
2006-09-28 15:10:00,20.71,20.75,20.7,20.75,840300.0,12.3224,12.3462,12.3165,12.3462,840300.0
2006-09-28 15:15:00,20.75,20.79,20.73,20.78,1224800.0,12.3462,12.37,12.3343,12.3641,1224800.0
2006-09-28 15:20:00,20.78,20.8,20.77,20.79,937800.0,12.3641,12.376,12.3581,12.37,937800.0
2006-09-28 15:25:00,20.8,20.8,20.77,20.77,669000.0,12.376,12.376,12.3581,12.3581,669000.0
2006-09-28 15:30:00,20.78,20.78,20.75,20.75,538200.0,12.3641,12.3641,12.3462,12.3462,538200.0
2006-09-28 15:35:00,20.75,20.78,20.71,20.76,673600.0,12.3462,12.3641,12.3224,12.3522,673600.0
2006-09-28 15:40:00,20.75,20.8,20.74,20.8,1239100.0,12.3462,12.376,12.3403,12.376,1239100.0
2006-09-28 15:45:00,20.8,20.83,20.77,20.82,1938300.0,12.376,12.3938,12.3581,12.3879,1938300.0
2006-09-28 15:50:00,20.83,20.83,20.78,20.79,2007300.0,12.3938,12.3938,12.3641,12.37,2007300.0
2006-09-28 15:55:00,20.79,20.82,20.76,20.8,3013500.0,12.37,12.3879,12.3522,12.376,3013500.0
2006-09-29 09:30:00,20.89,20.95,20.77,20.78,4107100.0,12.4295,12.4652,12.3581,12.3641,4107100.0
2006-09-29 09:35:00,20.78,20.93,20.65,20.76,2641100.0,12.3641,12.4533,12.2867,12.3522,2641100.0
2006-09-29 09:40:00,20.75,20.77,20.65,20.67,1789000.0,12.3462,12.3581,12.2867,12.2986,1789000.0
2006-09-29 09:45:00,20.66,20.72,20.65,20.7,1034400.0,12.2927,12.3284,12.2867,12.3165,1034400.0
2006-09-29 09:50:00,20.69,20.73,20.63,20.68,1674200.0,12.3105,12.3343,12.2748,12.3046,1674200.0
2006-09-29 09:55:00,20.69,20.71,20.65,20.69,1257400.0,12.3105,12.3224,12.2867,12.3105,1257400.0
2006-09-29 10:00:00,20.69,20.81,20.69,20.8,1995300.0,12.3105,12.3819,12.3105,12.376,1995300.0
2006-09-29 10:05:00,20.79,20.84,20.75,20.75,1723000.0,12.37,12.3998,12.3462,12.3462,1723000.0
2006-09-29 10:10:00,20.75,20.83,20.74,20.82,1711900.0,12.3462,12.3938,12.3403,12.3879,1711900.0
2006-09-29 10:15:00,20.82,20.84,20.81,20.83,859600.0,12.3879,12.3998,12.3819,12.3938,859600.0
2006-09-29 10:20:00,20.82,20.84,20.77,20.78,1063700.0,12.3879,12.3998,12.3581,12.3641,1063700.0
2006-09-29 10:25:00,20.78,20.84,20.77,20.8,468400.0,12.3641,12.3998,12.3581,12.376,468400.0
2006-09-29 10:30:00,20.8,20.84,20.78,20.83,558300.0,12.376,12.3998,12.3641,12.3938,558300.0
2006-09-29 10:35:00,20.82,20.83,20.79,20.79,463300.0,12.3879,12.3938,12.37,12.37,463300.0
2006-09-29 10:40:00,20.79,20.79,20.75,20.75,709900.0,12.37,12.37,12.3462,12.3462,709900.0
2006-09-29 10:45:00,20.75,20.79,20.72,20.76,573000.0,12.3462,12.37,12.3284,12.3522,573000.0
2006-09-29 10:50:00,20.76,20.77,20.73,20.75,686600.0,12.3522,12.3581,12.3343,12.3462,686600.0
2006-09-29 10:55:00,20.75,20.78,20.72,20.73,687100.0,12.3462,12.3641,12.3284,12.3343,687100.0
2006-09-29 11:00:00,20.73,20.77,20.73,20.74,613100.0,12.3343,12.3581,12.3343,12.3403,613100.0
2006-09-29 11:05:00,20.74,20.77,20.73,20.77,269200.0,12.3403,12.3581,12.3343,12.3581,269200.0
2006-09-29 11:10:00,20.76,20.8,20.75,20.78,692300.0,12.3522,12.376,12.3462,12.3641,692300.0
2006-09-29 11:15:00,20.78,20.83,20.77,20.81,787500.0,12.3641,12.3938,12.3581,12.3819,787500.0
2006-09-29 11:20:00,20.81,20.82,20.76,20.78,767900.0,12.3819,12.3879,12.3522,12.3641,767900.0
2006-09-29 11:25:00,20.78,20.78,20.7,20.73,1708500.0,12.3641,12.3641,12.3165,12.3343,1708500.0
2006-09-29 11:30:00,20.73,20.77,20.73,20.77,498200.0,12.3343,12.3581,12.3343,12.3581,498200.0
2006-09-29 11:35:00,20.77,20.8,20.75,20.79,424200.0,12.3581,12.376,12.3462,12.37,424200.0
2006-09-29 11:40:00,20.79,20.8,20.77,20.79,258300.0,12.37,12.376,12.3581,12.37,258300.0
2006-09-29 11:45:00,20.79,20.84,20.78,20.82,745800.0,12.37,12.3998,12.3641,12.3879,745800.0
2006-09-29 11:50:00,20.82,20.83,20.74,20.8,325000.0,12.3879,12.3938,12.3403,12.376,325000.0
2006-09-29 11:55:00,20.81,20.82,20.79,20.81,264300.0,12.3819,12.3879,12.37,12.3819,264300.0
2006-09-29 12:00:00,20.81,20.83,20.79,20.83,344500.0,12.3819,12.3938,12.37,12.3938,344500.0
2006-09-29 12:05:00,20.82,20.83,20.8,20.8,451800.0,12.3879,12.3938,12.376,12.376,451800.0
2006-09-29 12:10:00,20.8,20.82,20.79,20.82,400900.0,12.376,12.3879,12.37,12.3879,400900.0
2006-09-29 12:15:00,20.81,20.83,20.81,20.81,403500.0,12.3819,12.3938,12.3819,12.3819,403500.0
2006-09-29 12:20:00,20.81,20.82,20.78,20.78,602200.0,12.3819,12.3879,12.3641,12.3641,602200.0
2006-09-29 12:25:00,20.79,20.8,20.75,20.77,715300.0,12.37,12.376,12.3462,12.3581,715300.0
2006-09-29 12:30:00,20.77,20.78,20.75,20.76,432200.0,12.3581,12.3641,12.3462,12.3522,432200.0
2006-09-29 12:35:00,20.76,20.79,20.73,20.74,1398600.0,12.3522,12.37,12.3343,12.3403,1398600.0
2006-09-29 12:40:00,20.73,20.76,20.73,20.75,360200.0,12.3343,12.3522,12.3343,12.3462,360200.0
2006-09-29 12:45:00,20.76,20.79,20.75,20.76,442800.0,12.3522,12.37,12.3462,12.3522,442800.0
2006-09-29 12:50:00,20.76,20.76,20.75,20.75,120200.0,12.3522,12.3522,12.3462,12.3462,120200.0
2006-09-29 12:55:00,20.75,20.76,20.74,20.74,329300.0,12.3462,12.3522,12.3403,12.3403,329300.0
2006-09-29 13:00:00,20.74,20.76,20.72,20.75,518200.0,12.3403,12.3522,12.3284,12.3462,518200.0
2006-09-29 13:05:00,20.74,20.74,20.72,20.74,184000.0,12.3403,12.3403,12.3284,12.3403,184000.0
2006-09-29 13:10:00,20.74,20.76,20.73,20.75,306800.0,12.3403,12.3522,12.3343,12.3462,306800.0
2006-09-29 13:15:00,20.75,20.78,20.74,20.76,682400.0,12.3462,12.3641,12.3403,12.3522,682400.0
2006-09-29 13:20:00,20.76,20.78,20.71,20.72,691900.0,12.3522,12.3641,12.3224,12.3284,691900.0
2006-09-29 13:25:00,20.71,20.73,20.71,20.71,572700.0,12.3224,12.3343,12.3224,12.3224,572700.0
2006-09-29 13:30:00,20.71,20.75,20.71,20.72,929500.0,12.3224,12.3462,12.3224,12.3284,929500.0
2006-09-29 13:35:00,20.72,20.74,20.71,20.72,344500.0,12.3284,12.3403,12.3224,12.3284,344500.0
2006-09-29 13:40:00,20.71,20.73,20.68,20.71,900400.0,12.3224,12.3343,12.3046,12.3224,900400.0
2006-09-29 13:45:00,20.71,20.73,20.7,20.73,395800.0,12.3224,12.3343,12.3165,12.3343,395800.0
2006-09-29 13:50:00,20.73,20.74,20.72,20.74,618700.0,12.3343,12.3403,12.3284,12.3403,618700.0
2006-09-29 13:55:00,20.74,20.75,20.71,20.71,219800.0,12.3403,12.3462,12.3224,12.3224,219800.0
2006-09-29 14:00:00,20.72,20.75,20.71,20.73,589200.0,12.3284,12.3462,12.3224,12.3343,589200.0
2006-09-29 14:05:00,20.74,20.74,20.71,20.71,226300.0,12.3403,12.3403,12.3224,12.3224,226300.0
2006-09-29 14:10:00,20.72,20.72,20.7,20.71,303900.0,12.3284,12.3284,12.3165,12.3224,303900.0
2006-09-29 14:15:00,20.71,20.72,20.7,20.7,626100.0,12.3224,12.3284,12.3165,12.3165,626100.0
2006-09-29 14:20:00,20.7,20.74,20.68,20.68,240700.0,12.3165,12.3403,12.3046,12.3046,240700.0
2006-09-29 14:25:00,20.68,20.71,20.67,20.7,518300.0,12.3046,12.3224,12.2986,12.3165,518300.0
2006-09-29 14:30:00,20.7,20.71,20.68,20.7,236900.0,12.3165,12.3224,12.3046,12.3165,236900.0
2006-09-29 14:35:00,20.69,20.71,20.68,20.68,486800.0,12.3105,12.3224,12.3046,12.3046,486800.0
2006-09-29 14:40:00,20.68,20.69,20.66,20.67,441200.0,12.3046,12.3105,12.2927,12.2986,441200.0
2006-09-29 14:45:00,20.67,20.67,20.61,20.64,1218000.0,12.2986,12.2986,12.2629,12.2808,1218000.0
2006-09-29 14:50:00,20.64,20.67,20.62,20.64,917700.0,12.2808,12.2986,12.2689,12.2808,917700.0
2006-09-29 14:55:00,20.64,20.64,20.6,20.61,914400.0,12.2808,12.2808,12.257,12.2629,914400.0
2006-09-29 15:00:00,20.62,20.62,20.55,20.56,1861500.0,12.2689,12.2689,12.2272,12.2332,1861500.0
2006-09-29 15:05:00,20.56,20.64,20.56,20.57,849000.0,12.2332,12.2808,12.2332,12.2391,849000.0
2006-09-29 15:10:00,20.57,20.58,20.53,20.55,840300.0,12.2391,12.2451,12.2153,12.2272,840300.0
2006-09-29 15:15:00,20.56,20.59,20.53,20.57,858700.0,12.2332,12.251,12.2153,12.2391,858700.0
2006-09-29 15:20:00,20.57,20.59,20.55,20.57,548000.0,12.2391,12.251,12.2272,12.2391,548000.0
2006-09-29 15:25:00,20.56,20.6,20.56,20.59,1658800.0,12.2332,12.257,12.2332,12.251,1658800.0
2006-09-29 15:30:00,20.59,20.63,20.59,20.61,884900.0,12.251,12.2748,12.251,12.2629,884900.0
2006-09-29 15:35:00,20.6,20.61,20.54,20.54,1638100.0,12.257,12.2629,12.2213,12.2213,1638100.0
2006-09-29 15:40:00,20.55,20.56,20.52,20.55,1207900.0,12.2272,12.2332,12.2094,12.2272,1207900.0
2006-09-29 15:45:00,20.56,20.6,20.54,20.59,1098200.0,12.2332,12.257,12.2213,12.251,1098200.0
2006-09-29 15:50:00,20.59,20.61,20.58,20.6,1189000.0,12.251,12.2629,12.2451,12.257,1189000.0
2006-09-29 15:55:00,20.6,20.61,20.54,20.56,1903700.0,12.257,12.2629,12.2213,12.2332,1903700.0
2006-10-02 09:30:00,20.56,20.65,20.53,20.57,1571700.0,12.2332,12.2867,12.2153,12.2391,1571700.0
2006-10-02 09:35:00,20.57,20.6,20.55,20.6,535200.0,12.2391,12.257,12.2272,12.257,535200.0
2006-10-02 09:40:00,20.59,20.64,20.51,20.54,1416100.0,12.251,12.2808,12.2034,12.2213,1416100.0
2006-10-02 09:45:00,20.54,20.56,20.5,20.5,485300.0,12.2213,12.2332,12.1975,12.1975,485300.0
2006-10-02 09:50:00,20.51,20.51,20.46,20.49,735200.0,12.2034,12.2034,12.1737,12.1915,735200.0
2006-10-02 09:55:00,20.5,20.56,20.49,20.54,421200.0,12.1975,12.2332,12.1915,12.2213,421200.0
2006-10-02 10:00:00,20.55,20.6,20.5,20.58,707300.0,12.2272,12.257,12.1975,12.2451,707300.0
2006-10-02 10:05:00,20.59,20.63,20.46,20.56,838100.0,12.251,12.2748,12.1737,12.2332,838100.0
2006-10-02 10:10:00,20.56,20.56,20.44,20.55,873000.0,12.2332,12.2332,12.1618,12.2272,873000.0
2006-10-02 10:15:00,20.55,20.58,20.54,20.58,217900.0,12.2272,12.2451,12.2213,12.2451,217900.0
2006-10-02 10:20:00,20.57,20.58,20.47,20.53,366800.0,12.2391,12.2451,12.1796,12.2153,366800.0
2006-10-02 10:25:00,20.53,20.57,20.52,20.57,293300.0,12.2153,12.2391,12.2094,12.2391,293300.0
2006-10-02 10:30:00,20.57,20.58,20.45,20.54,528900.0,12.2391,12.2451,12.1677,12.2213,528900.0
2006-10-02 10:35:00,20.54,20.57,20.54,20.56,276600.0,12.2213,12.2391,12.2213,12.2332,276600.0
2006-10-02 10:40:00,20.55,20.58,20.54,20.55,249200.0,12.2272,12.2451,12.2213,12.2272,249200.0
2006-10-02 10:45:00,20.55,20.59,20.55,20.58,414800.0,12.2272,12.251,12.2272,12.2451,414800.0
2006-10-02 10:50:00,20.58,20.6,20.56,20.59,574700.0,12.2451,12.257,12.2332,12.251,574700.0
2006-10-02 10:55:00,20.59,20.62,20.58,20.6,579100.0,12.251,12.2689,12.2451,12.257,579100.0
2006-10-02 11:00:00,20.6,20.61,20.58,20.59,383600.0,12.257,12.2629,12.2451,12.251,383600.0
2006-10-02 11:05:00,20.59,20.61,20.58,20.59,491600.0,12.251,12.2629,12.2451,12.251,491600.0
2006-10-02 11:10:00,20.6,20.6,20.56,20.57,382800.0,12.257,12.257,12.2332,12.2391,382800.0
2006-10-02 11:15:00,20.57,20.59,20.55,20.59,646000.0,12.2391,12.251,12.2272,12.251,646000.0
2006-10-02 11:20:00,20.58,20.6,20.56,20.57,417300.0,12.2451,12.257,12.2332,12.2391,417300.0
2006-10-02 11:25:00,20.57,20.62,20.57,20.61,578100.0,12.2391,12.2689,12.2391,12.2629,578100.0
2006-10-02 11:30:00,20.62,20.67,20.61,20.66,685400.0,12.2689,12.2986,12.2629,12.2927,685400.0
2006-10-02 11:35:00,20.66,20.71,20.64,20.68,781500.0,12.2927,12.3224,12.2808,12.3046,781500.0
2006-10-02 11:40:00,20.67,20.7,20.67,20.68,488500.0,12.2986,12.3165,12.2986,12.3046,488500.0
2006-10-02 11:45:00,20.68,20.71,20.68,20.69,391900.0,12.3046,12.3224,12.3046,12.3105,391900.0
2006-10-02 11:50:00,20.68,20.71,20.68,20.71,477100.0,12.3046,12.3224,12.3046,12.3224,477100.0
2006-10-02 11:55:00,20.71,20.74,20.7,20.74,713800.0,12.3224,12.3403,12.3165,12.3403,713800.0
2006-10-02 12:00:00,20.73,20.74,20.72,20.74,315800.0,12.3343,12.3403,12.3284,12.3403,315800.0
2006-10-02 12:05:00,20.74,20.74,20.7,20.72,706900.0,12.3403,12.3403,12.3165,12.3284,706900.0
2006-10-02 12:10:00,20.72,20.73,20.7,20.72,440800.0,12.3284,12.3343,12.3165,12.3284,440800.0
2006-10-02 12:15:00,20.71,20.72,20.71,20.72,167900.0,12.3224,12.3284,12.3224,12.3284,167900.0
2006-10-02 12:20:00,20.72,20.74,20.7,20.71,830200.0,12.3284,12.3403,12.3165,12.3224,830200.0
2006-10-02 12:25:00,20.71,20.72,20.7,20.71,235500.0,12.3224,12.3284,12.3165,12.3224,235500.0
2006-10-02 12:30:00,20.71,20.72,20.71,20.71,110800.0,12.3224,12.3284,12.3224,12.3224,110800.0
2006-10-02 12:35:00,20.71,20.74,20.71,20.73,421000.0,12.3224,12.3403,12.3224,12.3343,421000.0
2006-10-02 12:40:00,20.73,20.74,20.71,20.71,264800.0,12.3343,12.3403,12.3224,12.3224,264800.0
2006-10-02 12:45:00,20.71,20.75,20.71,20.75,536300.0,12.3224,12.3462,12.3224,12.3462,536300.0
2006-10-02 12:50:00,20.74,20.75,20.73,20.73,386600.0,12.3403,12.3462,12.3343,12.3343,386600.0
2006-10-02 12:55:00,20.73,20.75,20.7,20.72,1622000.0,12.3343,12.3462,12.3165,12.3284,1622000.0
2006-10-02 13:00:00,20.72,20.72,20.7,20.72,426300.0,12.3284,12.3284,12.3165,12.3284,426300.0
2006-10-02 13:05:00,20.72,20.73,20.71,20.72,232800.0,12.3284,12.3343,12.3224,12.3284,232800.0
2006-10-02 13:10:00,20.71,20.74,20.71,20.73,557700.0,12.3224,12.3403,12.3224,12.3343,557700.0
2006-10-02 13:15:00,20.73,20.73,20.71,20.72,405800.0,12.3343,12.3343,12.3224,12.3284,405800.0
2006-10-02 13:20:00,20.71,20.72,20.66,20.68,753800.0,12.3224,12.3284,12.2927,12.3046,753800.0
2006-10-02 13:25:00,20.68,20.69,20.66,20.68,307700.0,12.3046,12.3105,12.2927,12.3046,307700.0
2006-10-02 13:30:00,20.69,20.69,20.68,20.68,92900.0,12.3105,12.3105,12.3046,12.3046,92900.0
2006-10-02 13:35:00,20.68,20.69,20.64,20.64,523100.0,12.3046,12.3105,12.2808,12.2808,523100.0
2006-10-02 13:40:00,20.64,20.64,20.58,20.58,915800.0,12.2808,12.2808,12.2451,12.2451,915800.0
2006-10-02 13:45:00,20.58,20.61,20.45,20.45,1438100.0,12.2451,12.2629,12.1677,12.1677,1438100.0
2006-10-02 13:50:00,20.45,20.5,20.43,20.46,1121200.0,12.1677,12.1975,12.1558,12.1737,1121200.0
2006-10-02 13:55:00,20.46,20.51,20.45,20.5,729300.0,12.1737,12.2034,12.1677,12.1975,729300.0
2006-10-02 14:00:00,20.5,20.53,20.45,20.51,826000.0,12.1975,12.2153,12.1677,12.2034,826000.0
2006-10-02 14:05:00,20.51,20.53,20.5,20.52,577600.0,12.2034,12.2153,12.1975,12.2094,577600.0
2006-10-02 14:10:00,20.53,20.54,20.52,20.53,236700.0,12.2153,12.2213,12.2094,12.2153,236700.0
2006-10-02 14:15:00,20.54,20.59,20.53,20.59,844700.0,12.2213,12.251,12.2153,12.251,844700.0
2006-10-02 14:20:00,20.59,20.61,20.58,20.58,791600.0,12.251,12.2629,12.2451,12.2451,791600.0
2006-10-02 14:25:00,20.58,20.58,20.5,20.52,1059700.0,12.2451,12.2451,12.1975,12.2094,1059700.0
2006-10-02 14:30:00,20.51,20.53,20.48,20.52,477000.0,12.2034,12.2153,12.1856,12.2094,477000.0
2006-10-02 14:35:00,20.52,20.65,20.49,20.54,371500.0,12.2094,12.2867,12.1915,12.2213,371500.0
2006-10-02 14:40:00,20.54,20.56,20.51,20.51,507600.0,12.2213,12.2332,12.2034,12.2034,507600.0
2006-10-02 14:45:00,20.52,20.54,20.5,20.53,290400.0,12.2094,12.2213,12.1975,12.2153,290400.0
2006-10-02 14:50:00,20.53,20.53,20.45,20.46,656500.0,12.2153,12.2153,12.1677,12.1737,656500.0
2006-10-02 14:55:00,20.46,20.48,20.42,20.43,1128200.0,12.1737,12.1856,12.1499,12.1558,1128200.0
2006-10-02 15:00:00,20.43,20.46,20.42,20.45,654500.0,12.1558,12.1737,12.1499,12.1677,654500.0
2006-10-02 15:05:00,20.45,20.46,20.42,20.43,347900.0,12.1677,12.1737,12.1499,12.1558,347900.0
2006-10-02 15:10:00,20.43,20.45,20.42,20.45,305100.0,12.1558,12.1677,12.1499,12.1677,305100.0
2006-10-02 15:15:00,20.44,20.47,20.44,20.46,399800.0,12.1618,12.1796,12.1618,12.1737,399800.0
2006-10-02 15:20:00,20.46,20.47,20.43,20.46,424200.0,12.1737,12.1796,12.1558,12.1737,424200.0
2006-10-02 15:25:00,20.46,20.49,20.45,20.49,487100.0,12.1737,12.1915,12.1677,12.1915,487100.0
2006-10-02 15:30:00,20.49,20.5,20.45,20.48,603200.0,12.1915,12.1975,12.1677,12.1856,603200.0
2006-10-02 15:35:00,20.49,20.55,20.47,20.48,464700.0,12.1915,12.2272,12.1796,12.1856,464700.0
2006-10-02 15:40:00,20.49,20.5,20.47,20.48,875700.0,12.1915,12.1975,12.1796,12.1856,875700.0
2006-10-02 15:45:00,20.48,20.53,20.47,20.51,843000.0,12.1856,12.2153,12.1796,12.2034,843000.0
2006-10-02 15:50:00,20.51,20.52,20.45,20.47,1094100.0,12.2034,12.2094,12.1677,12.1796,1094100.0
2006-10-02 15:55:00,20.47,20.53,20.41,20.43,1620500.0,12.1796,12.2153,12.1439,12.1558,1620500.0
2006-10-03 09:30:00,20.4,20.43,20.32,20.33,2384700.0,12.138,12.1558,12.0904,12.0963,2384700.0
2006-10-03 09:35:00,20.34,20.35,20.26,20.28,1770800.0,12.1023,12.1082,12.0547,12.0666,1770800.0
2006-10-03 09:40:00,20.28,20.3,20.2,20.21,2547900.0,12.0666,12.0785,12.019,12.0249,2547900.0
2006-10-03 09:45:00,20.22,20.27,20.17,20.22,2312400.0,12.0309,12.0606,12.0011,12.0309,2312400.0
2006-10-03 09:50:00,20.22,20.24,20.2,20.22,1115700.0,12.0309,12.0428,12.019,12.0309,1115700.0
2006-10-03 09:55:00,20.22,20.31,20.21,20.31,1394700.0,12.0309,12.0844,12.0249,12.0844,1394700.0
2006-10-03 10:00:00,20.32,20.32,20.27,20.29,1206800.0,12.0904,12.0904,12.0606,12.0725,1206800.0
2006-10-03 10:05:00,20.29,20.32,20.27,20.3,916300.0,12.0725,12.0904,12.0606,12.0785,916300.0
2006-10-03 10:10:00,20.29,20.3,20.24,20.29,721600.0,12.0725,12.0785,12.0428,12.0725,721600.0
2006-10-03 10:15:00,20.3,20.31,20.28,20.3,846700.0,12.0785,12.0844,12.0666,12.0785,846700.0
2006-10-03 10:20:00,20.31,20.33,20.28,20.31,796500.0,12.0844,12.0963,12.0666,12.0844,796500.0
2006-10-03 10:25:00,20.31,20.45,20.31,20.42,1926900.0,12.0844,12.1677,12.0844,12.1499,1926900.0
2006-10-03 10:30:00,20.42,20.48,20.41,20.48,786000.0,12.1499,12.1856,12.1439,12.1856,786000.0
2006-10-03 10:35:00,20.48,20.48,20.4,20.4,1430600.0,12.1856,12.1856,12.138,12.138,1430600.0
2006-10-03 10:40:00,20.41,20.41,20.37,20.39,878400.0,12.1439,12.1439,12.1201,12.132,878400.0
2006-10-03 10:45:00,20.38,20.4,20.37,20.4,486800.0,12.1261,12.138,12.1201,12.138,486800.0
2006-10-03 10:50:00,20.4,20.43,20.37,20.4,606300.0,12.138,12.1558,12.1201,12.138,606300.0
2006-10-03 10:55:00,20.4,20.42,20.37,20.39,701100.0,12.138,12.1499,12.1201,12.132,701100.0
2006-10-03 11:00:00,20.39,20.39,20.34,20.34,649300.0,12.132,12.132,12.1023,12.1023,649300.0
2006-10-03 11:05:00,20.34,20.36,20.25,20.36,699500.0,12.1023,12.1142,12.0487,12.1142,699500.0
2006-10-03 11:10:00,20.37,20.42,20.36,20.41,469000.0,12.1201,12.1499,12.1142,12.1439,469000.0
2006-10-03 11:15:00,20.41,20.43,20.39,20.41,746100.0,12.1439,12.1558,12.132,12.1439,746100.0
2006-10-03 11:20:00,20.41,20.45,20.4,20.45,492200.0,12.1439,12.1677,12.138,12.1677,492200.0
2006-10-03 11:25:00,20.45,20.49,20.43,20.48,1074200.0,12.1677,12.1915,12.1558,12.1856,1074200.0
2006-10-03 11:30:00,20.48,20.5,20.47,20.47,813200.0,12.1856,12.1975,12.1796,12.1796,813200.0
2006-10-03 11:35:00,20.48,20.48,20.45,20.45,602900.0,12.1856,12.1856,12.1677,12.1677,602900.0
2006-10-03 11:40:00,20.46,20.46,20.43,20.44,561200.0,12.1737,12.1737,12.1558,12.1618,561200.0
2006-10-03 11:45:00,20.44,20.46,20.4,20.4,451000.0,12.1618,12.1737,12.138,12.138,451000.0
2006-10-03 11:50:00,20.4,20.45,20.39,20.44,556700.0,12.138,12.1677,12.132,12.1618,556700.0
2006-10-03 11:55:00,20.44,20.47,20.43,20.45,380400.0,12.1618,12.1796,12.1558,12.1677,380400.0
2006-10-03 12:00:00,20.45,20.49,20.41,20.43,750700.0,12.1677,12.1915,12.1439,12.1558,750700.0
2006-10-03 12:05:00,20.43,20.48,20.42,20.48,1342100.0,12.1558,12.1856,12.1499,12.1856,1342100.0
2006-10-03 12:10:00,20.47,20.51,20.47,20.5,1184600.0,12.1796,12.2034,12.1796,12.1975,1184600.0
2006-10-03 12:15:00,20.49,20.52,20.49,20.52,1095300.0,12.1915,12.2094,12.1915,12.2094,1095300.0
2006-10-03 12:20:00,20.51,20.53,20.5,20.51,456400.0,12.2034,12.2153,12.1975,12.2034,456400.0
2006-10-03 12:25:00,20.52,20.52,20.49,20.49,438300.0,12.2094,12.2094,12.1915,12.1915,438300.0
2006-10-03 12:30:00,20.49,20.53,20.49,20.51,527200.0,12.1915,12.2153,12.1915,12.2034,527200.0
2006-10-03 12:35:00,20.51,20.52,20.49,20.5,337200.0,12.2034,12.2094,12.1915,12.1975,337200.0
2006-10-03 12:40:00,20.49,20.52,20.48,20.5,551500.0,12.1915,12.2094,12.1856,12.1975,551500.0
2006-10-03 12:45:00,20.51,20.54,20.5,20.53,307800.0,12.2034,12.2213,12.1975,12.2153,307800.0
2006-10-03 12:50:00,20.53,20.54,20.52,20.54,365300.0,12.2153,12.2213,12.2094,12.2213,365300.0
2006-10-03 12:55:00,20.53,20.58,20.53,20.58,726700.0,12.2153,12.2451,12.2153,12.2451,726700.0
2006-10-03 13:00:00,20.58,20.6,20.58,20.59,440100.0,12.2451,12.257,12.2451,12.251,440100.0
2006-10-03 13:05:00,20.59,20.61,20.54,20.56,633900.0,12.251,12.2629,12.2213,12.2332,633900.0
2006-10-03 13:10:00,20.56,20.59,20.56,20.57,402800.0,12.2332,12.251,12.2332,12.2391,402800.0
2006-10-03 13:15:00,20.57,20.59,20.54,20.54,756600.0,12.2391,12.251,12.2213,12.2213,756600.0
2006-10-03 13:20:00,20.54,20.55,20.51,20.53,559500.0,12.2213,12.2272,12.2034,12.2153,559500.0
2006-10-03 13:25:00,20.53,20.55,20.49,20.54,687200.0,12.2153,12.2272,12.1915,12.2213,687200.0
2006-10-03 13:30:00,20.53,20.55,20.53,20.54,263600.0,12.2153,12.2272,12.2153,12.2213,263600.0
2006-10-03 13:35:00,20.54,20.55,20.52,20.54,369100.0,12.2213,12.2272,12.2094,12.2213,369100.0
2006-10-03 13:40:00,20.54,20.57,20.54,20.56,304200.0,12.2213,12.2391,12.2213,12.2332,304200.0
2006-10-03 13:45:00,20.56,20.59,20.56,20.56,420400.0,12.2332,12.251,12.2332,12.2332,420400.0
2006-10-03 13:50:00,20.56,20.65,20.56,20.62,841900.0,12.2332,12.2867,12.2332,12.2689,841900.0
2006-10-03 13:55:00,20.62,20.64,20.6,20.6,462100.0,12.2689,12.2808,12.257,12.257,462100.0
2006-10-03 14:00:00,20.61,20.66,20.61,20.65,860500.0,12.2629,12.2927,12.2629,12.2867,860500.0
2006-10-03 14:05:00,20.65,20.69,20.65,20.69,875900.0,12.2867,12.3105,12.2867,12.3105,875900.0
2006-10-03 14:10:00,20.68,20.69,20.63,20.66,936700.0,12.3046,12.3105,12.2748,12.2927,936700.0
2006-10-03 14:15:00,20.66,20.66,20.62,20.63,830700.0,12.2927,12.2927,12.2689,12.2748,830700.0
2006-10-03 14:20:00,20.63,20.67,20.63,20.64,730700.0,12.2748,12.2986,12.2748,12.2808,730700.0
2006-10-03 14:25:00,20.63,20.65,20.6,20.62,832500.0,12.2748,12.2867,12.257,12.2689,832500.0
2006-10-03 14:30:00,20.62,20.66,20.59,20.66,888600.0,12.2689,12.2927,12.251,12.2927,888600.0
2006-10-03 14:35:00,20.65,20.69,20.64,20.68,560500.0,12.2867,12.3105,12.2808,12.3046,560500.0
2006-10-03 14:40:00,20.68,20.7,20.66,20.69,819200.0,12.3046,12.3165,12.2927,12.3105,819200.0
2006-10-03 14:45:00,20.68,20.74,20.68,20.73,1028700.0,12.3046,12.3403,12.3046,12.3343,1028700.0
2006-10-03 14:50:00,20.73,20.77,20.72,20.76,2519400.0,12.3343,12.3581,12.3284,12.3522,2519400.0
2006-10-03 14:55:00,20.75,20.77,20.73,20.76,1289200.0,12.3462,12.3581,12.3343,12.3522,1289200.0
2006-10-03 15:00:00,20.76,20.79,20.74,20.74,1109100.0,12.3522,12.37,12.3403,12.3403,1109100.0
2006-10-03 15:05:00,20.75,20.75,20.68,20.71,1194800.0,12.3462,12.3462,12.3046,12.3224,1194800.0
2006-10-03 15:10:00,20.72,20.75,20.71,20.73,1110100.0,12.3284,12.3462,12.3224,12.3343,1110100.0
2006-10-03 15:15:00,20.73,20.75,20.69,20.72,897100.0,12.3343,12.3462,12.3105,12.3284,897100.0
2006-10-03 15:20:00,20.72,20.74,20.72,20.73,529500.0,12.3284,12.3403,12.3284,12.3343,529500.0
2006-10-03 15:25:00,20.73,20.74,20.51,20.62,2387400.0,12.3343,12.3403,12.2034,12.2689,2387400.0
2006-10-03 15:30:00,20.62,20.69,20.51,20.67,4651700.0,12.2689,12.3105,12.2034,12.2986,4651700.0
2006-10-03 15:35:00,20.66,20.68,20.57,20.57,1700500.0,12.2927,12.3046,12.2391,12.2391,1700500.0
2006-10-03 15:40:00,20.58,20.59,20.53,20.55,1893600.0,12.2451,12.251,12.2153,12.2272,1893600.0
2006-10-03 15:45:00,20.55,20.59,20.53,20.57,1428000.0,12.2272,12.251,12.2153,12.2391,1428000.0
2006-10-03 15:50:00,20.58,20.59,20.52,20.55,1830200.0,12.2451,12.251,12.2094,12.2272,1830200.0
2006-10-03 15:55:00,20.55,20.58,20.54,20.55,2022500.0,12.2272,12.2451,12.2213,12.2272,2022500.0
2006-10-04 09:30:00,20.5,20.67,20.49,20.62,2472100.0,12.1975,12.2986,12.1915,12.2689,2472100.0
2006-10-04 09:35:00,20.62,20.68,20.57,20.68,1385200.0,12.2689,12.3046,12.2391,12.3046,1385200.0
2006-10-04 09:40:00,20.67,20.69,20.63,20.65,936000.0,12.2986,12.3105,12.2748,12.2867,936000.0
2006-10-04 09:45:00,20.65,20.68,20.56,20.57,697400.0,12.2867,12.3046,12.2332,12.2391,697400.0
2006-10-04 09:50:00,20.58,20.59,20.5,20.58,1279300.0,12.2451,12.251,12.1975,12.2451,1279300.0
2006-10-04 09:55:00,20.58,20.61,20.54,20.61,982200.0,12.2451,12.2629,12.2213,12.2629,982200.0
2006-10-04 10:00:00,20.61,20.61,20.53,20.59,1707100.0,12.2629,12.2629,12.2153,12.251,1707100.0
2006-10-04 10:05:00,20.59,20.63,20.56,20.59,1220200.0,12.251,12.2748,12.2332,12.251,1220200.0
2006-10-04 10:10:00,20.6,20.64,20.58,20.62,952200.0,12.257,12.2808,12.2451,12.2689,952200.0
2006-10-04 10:15:00,20.62,20.7,20.62,20.68,1435600.0,12.2689,12.3165,12.2689,12.3046,1435600.0
2006-10-04 10:20:00,20.67,20.73,20.66,20.72,1628200.0,12.2986,12.3343,12.2927,12.3284,1628200.0
2006-10-04 10:25:00,20.73,20.76,20.6,20.71,2912900.0,12.3343,12.3522,12.257,12.3224,2912900.0
2006-10-04 10:30:00,20.71,20.79,20.65,20.77,2264700.0,12.3224,12.37,12.2867,12.3581,2264700.0
2006-10-04 10:35:00,20.77,20.79,20.71,20.73,1367900.0,12.3581,12.37,12.3224,12.3343,1367900.0
2006-10-04 10:40:00,20.72,20.74,20.65,20.67,837100.0,12.3284,12.3403,12.2867,12.2986,837100.0
2006-10-04 10:45:00,20.68,20.72,20.67,20.68,769900.0,12.3046,12.3284,12.2986,12.3046,769900.0
2006-10-04 10:50:00,20.68,20.7,20.67,20.67,941200.0,12.3046,12.3165,12.2986,12.2986,941200.0
2006-10-04 10:55:00,20.67,20.69,20.65,20.66,1011200.0,12.2986,12.3105,12.2867,12.2927,1011200.0
2006-10-04 11:00:00,20.67,20.68,20.61,20.63,1456200.0,12.2986,12.3046,12.2629,12.2748,1456200.0
2006-10-04 11:05:00,20.62,20.69,20.61,20.69,1670400.0,12.2689,12.3105,12.2629,12.3105,1670400.0
2006-10-04 11:10:00,20.68,20.73,20.67,20.69,711300.0,12.3046,12.3343,12.2986,12.3105,711300.0
2006-10-04 11:15:00,20.69,20.72,20.68,20.71,614500.0,12.3105,12.3284,12.3046,12.3224,614500.0
2006-10-04 11:20:00,20.7,20.77,20.7,20.75,1551600.0,12.3165,12.3581,12.3165,12.3462,1551600.0
2006-10-04 11:25:00,20.75,20.77,20.72,20.75,665800.0,12.3462,12.3581,12.3284,12.3462,665800.0
2006-10-04 11:30:00,20.75,20.77,20.74,20.75,535300.0,12.3462,12.3581,12.3403,12.3462,535300.0
2006-10-04 11:35:00,20.75,20.78,20.74,20.76,794900.0,12.3462,12.3641,12.3403,12.3522,794900.0
2006-10-04 11:40:00,20.77,20.78,20.73,20.75,1055000.0,12.3581,12.3641,12.3343,12.3462,1055000.0
2006-10-04 11:45:00,20.75,20.75,20.65,20.75,665300.0,12.3462,12.3462,12.2867,12.3462,665300.0
2006-10-04 11:50:00,20.74,20.76,20.72,20.73,629400.0,12.3403,12.3522,12.3284,12.3343,629400.0
2006-10-04 11:55:00,20.74,20.76,20.73,20.75,762300.0,12.3403,12.3522,12.3343,12.3462,762300.0
2006-10-04 12:00:00,20.74,20.75,20.58,20.66,1310600.0,12.3403,12.3462,12.2451,12.2927,1310600.0
2006-10-04 12:05:00,20.66,20.69,20.65,20.66,691400.0,12.2927,12.3105,12.2867,12.2927,691400.0
2006-10-04 12:10:00,20.66,20.67,20.65,20.66,347100.0,12.2927,12.2986,12.2867,12.2927,347100.0
2006-10-04 12:15:00,20.65,20.66,20.62,20.65,608000.0,12.2867,12.2927,12.2689,12.2867,608000.0
2006-10-04 12:20:00,20.65,20.69,20.64,20.67,711100.0,12.2867,12.3105,12.2808,12.2986,711100.0
2006-10-04 12:25:00,20.67,20.68,20.63,20.64,679700.0,12.2986,12.3046,12.2748,12.2808,679700.0
2006-10-04 12:30:00,20.64,20.66,20.63,20.64,390100.0,12.2808,12.2927,12.2748,12.2808,390100.0
2006-10-04 12:35:00,20.65,20.67,20.63,20.63,237800.0,12.2867,12.2986,12.2748,12.2748,237800.0
2006-10-04 12:40:00,20.63,20.69,20.6,20.65,628400.0,12.2748,12.3105,12.257,12.2867,628400.0
2006-10-04 12:45:00,20.65,20.69,20.65,20.67,312900.0,12.2867,12.3105,12.2867,12.2986,312900.0
2006-10-04 12:50:00,20.67,20.67,20.63,20.63,376300.0,12.2986,12.2986,12.2748,12.2748,376300.0
2006-10-04 12:55:00,20.64,20.65,20.63,20.65,207300.0,12.2808,12.2867,12.2748,12.2867,207300.0
2006-10-04 13:00:00,20.65,20.65,20.62,20.62,513400.0,12.2867,12.2867,12.2689,12.2689,513400.0
2006-10-04 13:05:00,20.62,20.66,20.62,20.62,655900.0,12.2689,12.2927,12.2689,12.2689,655900.0
2006-10-04 13:10:00,20.62,20.64,20.6,20.64,422200.0,12.2689,12.2808,12.257,12.2808,422200.0
2006-10-04 13:15:00,20.64,20.66,20.63,20.63,365000.0,12.2808,12.2927,12.2748,12.2748,365000.0
2006-10-04 13:20:00,20.63,20.67,20.61,20.62,1013100.0,12.2748,12.2986,12.2629,12.2689,1013100.0
2006-10-04 13:25:00,20.61,20.71,20.61,20.7,833000.0,12.2629,12.3224,12.2629,12.3165,833000.0
2006-10-04 13:30:00,20.7,20.75,20.68,20.68,1036600.0,12.3165,12.3462,12.3046,12.3046,1036600.0
2006-10-04 13:35:00,20.68,20.75,20.68,20.71,838400.0,12.3046,12.3462,12.3046,12.3224,838400.0
2006-10-04 13:40:00,20.71,20.71,20.67,20.69,465100.0,12.3224,12.3224,12.2986,12.3105,465100.0
2006-10-04 13:45:00,20.7,20.74,20.69,20.71,507800.0,12.3165,12.3403,12.3105,12.3224,507800.0
2006-10-04 13:50:00,20.72,20.74,20.71,20.73,753500.0,12.3284,12.3403,12.3224,12.3343,753500.0
2006-10-04 13:55:00,20.73,20.75,20.71,20.71,339100.0,12.3343,12.3462,12.3224,12.3224,339100.0
2006-10-04 14:00:00,20.71,20.72,20.69,20.7,612400.0,12.3224,12.3284,12.3105,12.3165,612400.0
2006-10-04 14:05:00,20.7,20.75,20.69,20.75,591400.0,12.3165,12.3462,12.3105,12.3462,591400.0
2006-10-04 14:10:00,20.74,20.77,20.74,20.77,827100.0,12.3403,12.3581,12.3403,12.3581,827100.0
2006-10-04 14:15:00,20.77,20.77,20.75,20.76,788900.0,12.3581,12.3581,12.3462,12.3522,788900.0
2006-10-04 14:20:00,20.76,20.77,20.69,20.7,1112000.0,12.3522,12.3581,12.3105,12.3165,1112000.0
2006-10-04 14:25:00,20.7,20.77,20.7,20.76,776400.0,12.3165,12.3581,12.3165,12.3522,776400.0
2006-10-04 14:30:00,20.76,20.79,20.75,20.79,1351300.0,12.3522,12.37,12.3462,12.37,1351300.0
2006-10-04 14:35:00,20.79,20.81,20.76,20.77,1492600.0,12.37,12.3819,12.3522,12.3581,1492600.0
2006-10-04 14:40:00,20.77,20.8,20.77,20.79,675600.0,12.3581,12.376,12.3581,12.37,675600.0
2006-10-04 14:45:00,20.79,20.83,20.78,20.82,1281200.0,12.37,12.3938,12.3641,12.3879,1281200.0
2006-10-04 14:50:00,20.82,20.82,20.79,20.81,732000.0,12.3879,12.3879,12.37,12.3819,732000.0
2006-10-04 14:55:00,20.82,20.83,20.81,20.83,543200.0,12.3879,12.3938,12.3819,12.3938,543200.0
2006-10-04 15:00:00,20.83,20.84,20.81,20.81,822500.0,12.3938,12.3998,12.3819,12.3819,822500.0
2006-10-04 15:05:00,20.81,20.82,20.77,20.78,950700.0,12.3819,12.3879,12.3581,12.3641,950700.0
2006-10-04 15:10:00,20.78,20.82,20.78,20.79,591100.0,12.3641,12.3879,12.3641,12.37,591100.0
2006-10-04 15:15:00,20.79,20.8,20.76,20.79,761400.0,12.37,12.376,12.3522,12.37,761400.0
2006-10-04 15:20:00,20.79,20.82,20.75,20.75,1159600.0,12.37,12.3879,12.3462,12.3462,1159600.0
2006-10-04 15:25:00,20.76,20.8,20.75,20.79,1275800.0,12.3522,12.376,12.3462,12.37,1275800.0
2006-10-04 15:30:00,20.79,20.79,20.75,20.76,788000.0,12.37,12.37,12.3462,12.3522,788000.0
2006-10-04 15:35:00,20.75,20.78,20.73,20.74,1086000.0,12.3462,12.3641,12.3343,12.3403,1086000.0
2006-10-04 15:40:00,20.75,20.79,20.74,20.77,879400.0,12.3462,12.37,12.3403,12.3581,879400.0
2006-10-04 15:45:00,20.79,20.8,20.77,20.8,1182900.0,12.37,12.376,12.3581,12.376,1182900.0
2006-10-04 15:50:00,20.8,20.84,20.79,20.81,1904800.0,12.376,12.3998,12.37,12.3819,1904800.0
2006-10-04 15:55:00,20.82,20.88,20.79,20.87,2435700.0,12.3879,12.4236,12.37,12.4176,2435700.0
2006-10-05 09:30:00,20.8,20.89,20.75,20.8,2121000.0,12.376,12.4295,12.3462,12.376,2121000.0
2006-10-05 09:35:00,20.8,20.84,20.79,20.81,733300.0,12.376,12.3998,12.37,12.3819,733300.0
2006-10-05 09:40:00,20.82,20.88,20.81,20.87,930400.0,12.3879,12.4236,12.3819,12.4176,930400.0
2006-10-05 09:45:00,20.88,20.95,20.87,20.91,1478400.0,12.4236,12.4652,12.4176,12.4414,1478400.0
2006-10-05 09:50:00,20.92,20.95,20.89,20.95,1248900.0,12.4474,12.4652,12.4295,12.4652,1248900.0
2006-10-05 09:55:00,20.95,20.97,20.94,20.97,1075000.0,12.4652,12.4771,12.4593,12.4771,1075000.0
2006-10-05 10:00:00,20.97,20.98,20.9,20.92,1618600.0,12.4771,12.4831,12.4355,12.4474,1618600.0
2006-10-05 10:05:00,20.92,20.95,20.91,20.92,1020000.0,12.4474,12.4652,12.4414,12.4474,1020000.0
2006-10-05 10:10:00,20.92,20.96,20.9,20.9,1033300.0,12.4474,12.4712,12.4355,12.4355,1033300.0
2006-10-05 10:15:00,20.91,20.91,20.84,20.84,1033800.0,12.4414,12.4414,12.3998,12.3998,1033800.0
2006-10-05 10:20:00,20.84,20.89,20.84,20.88,1212000.0,12.3998,12.4295,12.3998,12.4236,1212000.0
2006-10-05 10:25:00,20.88,20.89,20.81,20.81,664100.0,12.4236,12.4295,12.3819,12.3819,664100.0
2006-10-05 10:30:00,20.81,20.84,20.8,20.81,833000.0,12.3819,12.3998,12.376,12.3819,833000.0
2006-10-05 10:35:00,20.81,20.84,20.81,20.82,627500.0,12.3819,12.3998,12.3819,12.3879,627500.0
2006-10-05 10:40:00,20.82,20.83,20.74,20.75,1022700.0,12.3879,12.3938,12.3403,12.3462,1022700.0
2006-10-05 10:45:00,20.75,20.79,20.74,20.76,855900.0,12.3462,12.37,12.3403,12.3522,855900.0
2006-10-05 10:50:00,20.76,20.81,20.76,20.8,641700.0,12.3522,12.3819,12.3522,12.376,641700.0
2006-10-05 10:55:00,20.8,20.82,20.77,20.77,753600.0,12.376,12.3879,12.3581,12.3581,753600.0
2006-10-05 11:00:00,20.78,20.79,20.73,20.73,810100.0,12.3641,12.37,12.3343,12.3343,810100.0
2006-10-05 11:05:00,20.73,20.74,20.71,20.73,598400.0,12.3343,12.3403,12.3224,12.3343,598400.0
2006-10-05 11:10:00,20.73,20.73,20.72,20.72,432200.0,12.3343,12.3343,12.3284,12.3284,432200.0
2006-10-05 11:15:00,20.72,20.73,20.67,20.68,948700.0,12.3284,12.3343,12.2986,12.3046,948700.0
2006-10-05 11:20:00,20.67,20.7,20.67,20.68,835100.0,12.2986,12.3165,12.2986,12.3046,835100.0
2006-10-05 11:25:00,20.68,20.73,20.66,20.7,763200.0,12.3046,12.3343,12.2927,12.3165,763200.0
2006-10-05 11:30:00,20.7,20.75,20.7,20.73,503300.0,12.3165,12.3462,12.3165,12.3343,503300.0
2006-10-05 11:35:00,20.74,20.77,20.73,20.77,372200.0,12.3403,12.3581,12.3343,12.3581,372200.0
2006-10-05 11:40:00,20.77,20.81,20.77,20.8,477800.0,12.3581,12.3819,12.3581,12.376,477800.0
2006-10-05 11:45:00,20.81,20.81,20.75,20.78,555200.0,12.3819,12.3819,12.3462,12.3641,555200.0
2006-10-05 11:50:00,20.77,20.81,20.76,20.79,631300.0,12.3581,12.3819,12.3522,12.37,631300.0
2006-10-05 11:55:00,20.79,20.83,20.78,20.8,581500.0,12.37,12.3938,12.3641,12.376,581500.0
2006-10-05 12:00:00,20.81,20.81,20.78,20.79,437500.0,12.3819,12.3819,12.3641,12.37,437500.0
2006-10-05 12:05:00,20.79,20.79,20.75,20.76,374000.0,12.37,12.37,12.3462,12.3522,374000.0
2006-10-05 12:10:00,20.77,20.79,20.76,20.79,203400.0,12.3581,12.37,12.3522,12.37,203400.0
2006-10-05 12:15:00,20.79,20.79,20.78,20.78,135600.0,12.37,12.37,12.3641,12.3641,135600.0
2006-10-05 12:20:00,20.78,20.79,20.77,20.78,165000.0,12.3641,12.37,12.3581,12.3641,165000.0
2006-10-05 12:25:00,20.77,20.78,20.74,20.74,224500.0,12.3581,12.3641,12.3403,12.3403,224500.0
2006-10-05 12:30:00,20.75,20.75,20.72,20.73,493600.0,12.3462,12.3462,12.3284,12.3343,493600.0
2006-10-05 12:35:00,20.74,20.74,20.7,20.72,288600.0,12.3403,12.3403,12.3165,12.3284,288600.0
2006-10-05 12:40:00,20.72,20.73,20.7,20.72,415700.0,12.3284,12.3343,12.3165,12.3284,415700.0
2006-10-05 12:45:00,20.73,20.74,20.72,20.73,295500.0,12.3343,12.3403,12.3284,12.3343,295500.0
2006-10-05 12:50:00,20.72,20.74,20.7,20.74,338600.0,12.3284,12.3403,12.3165,12.3403,338600.0
2006-10-05 12:55:00,20.75,20.76,20.74,20.75,104300.0,12.3462,12.3522,12.3403,12.3462,104300.0
2006-10-05 13:00:00,20.76,20.79,20.74,20.78,377700.0,12.3522,12.37,12.3403,12.3641,377700.0
2006-10-05 13:05:00,20.78,20.8,20.77,20.77,291900.0,12.3641,12.376,12.3581,12.3581,291900.0
2006-10-05 13:10:00,20.78,20.78,20.75,20.77,130400.0,12.3641,12.3641,12.3462,12.3581,130400.0
2006-10-05 13:15:00,20.77,20.8,20.76,20.8,243200.0,12.3581,12.376,12.3522,12.376,243200.0
2006-10-05 13:20:00,20.8,20.8,20.77,20.79,414000.0,12.376,12.376,12.3581,12.37,414000.0
2006-10-05 13:25:00,20.79,20.8,20.77,20.77,358000.0,12.37,12.376,12.3581,12.3581,358000.0
2006-10-05 13:30:00,20.77,20.78,20.76,20.78,190900.0,12.3581,12.3641,12.3522,12.3641,190900.0
2006-10-05 13:35:00,20.78,20.79,20.77,20.77,337900.0,12.3641,12.37,12.3581,12.3581,337900.0
2006-10-05 13:40:00,20.77,20.79,20.76,20.78,212400.0,12.3581,12.37,12.3522,12.3641,212400.0
2006-10-05 13:45:00,20.78,20.82,20.78,20.79,893100.0,12.3641,12.3879,12.3641,12.37,893100.0
2006-10-05 13:50:00,20.79,20.82,20.79,20.81,396000.0,12.37,12.3879,12.37,12.3819,396000.0
2006-10-05 13:55:00,20.81,20.82,20.77,20.78,479200.0,12.3819,12.3879,12.3581,12.3641,479200.0
2006-10-05 14:00:00,20.78,20.78,20.76,20.76,334900.0,12.3641,12.3641,12.3522,12.3522,334900.0
2006-10-05 14:05:00,20.76,20.77,20.75,20.77,267500.0,12.3522,12.3581,12.3462,12.3581,267500.0
2006-10-05 14:10:00,20.77,20.78,20.77,20.77,241700.0,12.3581,12.3641,12.3581,12.3581,241700.0
2006-10-05 14:15:00,20.78,20.78,20.72,20.74,735000.0,12.3641,12.3641,12.3284,12.3403,735000.0
2006-10-05 14:20:00,20.74,20.76,20.71,20.73,944400.0,12.3403,12.3522,12.3224,12.3343,944400.0
2006-10-05 14:25:00,20.73,20.76,20.72,20.73,359300.0,12.3343,12.3522,12.3284,12.3343,359300.0
2006-10-05 14:30:00,20.72,20.74,20.72,20.72,216500.0,12.3284,12.3403,12.3284,12.3284,216500.0
2006-10-05 14:35:00,20.72,20.74,20.72,20.73,186400.0,12.3284,12.3403,12.3284,12.3343,186400.0
2006-10-05 14:40:00,20.73,20.75,20.72,20.73,391400.0,12.3343,12.3462,12.3284,12.3343,391400.0
2006-10-05 14:45:00,20.73,20.77,20.73,20.75,231400.0,12.3343,12.3581,12.3343,12.3462,231400.0
2006-10-05 14:50:00,20.75,20.77,20.74,20.75,326000.0,12.3462,12.3581,12.3403,12.3462,326000.0
2006-10-05 14:55:00,20.76,20.79,20.75,20.78,313900.0,12.3522,12.37,12.3462,12.3641,313900.0
2006-10-05 15:00:00,20.78,20.79,20.74,20.77,769500.0,12.3641,12.37,12.3403,12.3581,769500.0
2006-10-05 15:05:00,20.78,20.8,20.77,20.79,438000.0,12.3641,12.376,12.3581,12.37,438000.0
2006-10-05 15:10:00,20.79,20.8,20.78,20.8,450400.0,12.37,12.376,12.3641,12.376,450400.0
2006-10-05 15:15:00,20.79,20.83,20.79,20.81,538600.0,12.37,12.3938,12.37,12.3819,538600.0
2006-10-05 15:20:00,20.81,20.82,20.79,20.82,293200.0,12.3819,12.3879,12.37,12.3879,293200.0
2006-10-05 15:25:00,20.82,20.83,20.81,20.82,430200.0,12.3879,12.3938,12.3819,12.3879,430200.0
2006-10-05 15:30:00,20.82,20.83,20.78,20.8,760900.0,12.3879,12.3938,12.3641,12.376,760900.0
2006-10-05 15:35:00,20.81,20.81,20.78,20.8,486700.0,12.3819,12.3819,12.3641,12.376,486700.0
2006-10-05 15:40:00,20.8,20.83,20.78,20.79,900500.0,12.376,12.3938,12.3641,12.37,900500.0
2006-10-05 15:45:00,20.79,20.79,20.76,20.78,646200.0,12.37,12.37,12.3522,12.3641,646200.0
2006-10-05 15:50:00,20.77,20.81,20.75,20.75,1001200.0,12.3581,12.3819,12.3462,12.3462,1001200.0
2006-10-05 15:55:00,20.76,20.78,20.72,20.76,2760000.0,12.3522,12.3641,12.3284,12.3522,2760000.0
2006-10-06 09:30:00,20.62,20.62,20.52,20.55,1975200.0,12.2689,12.2689,12.2094,12.2272,1975200.0
2006-10-06 09:35:00,20.55,20.65,20.55,20.65,1024700.0,12.2272,12.2867,12.2272,12.2867,1024700.0
2006-10-06 09:40:00,20.65,20.7,20.62,20.64,1043800.0,12.2867,12.3165,12.2689,12.2808,1043800.0
2006-10-06 09:45:00,20.64,20.65,20.56,20.6,1066600.0,12.2808,12.2867,12.2332,12.257,1066600.0
2006-10-06 09:50:00,20.6,20.62,20.58,20.6,857800.0,12.257,12.2689,12.2451,12.257,857800.0
2006-10-06 09:55:00,20.6,20.61,20.58,20.61,779400.0,12.257,12.2629,12.2451,12.2629,779400.0
2006-10-06 10:00:00,20.6,20.63,20.58,20.6,1268300.0,12.257,12.2748,12.2451,12.257,1268300.0
2006-10-06 10:05:00,20.59,20.66,20.59,20.64,834900.0,12.251,12.2927,12.251,12.2808,834900.0
2006-10-06 10:10:00,20.64,20.68,20.63,20.65,1063900.0,12.2808,12.3046,12.2748,12.2867,1063900.0
2006-10-06 10:15:00,20.67,20.67,20.58,20.6,731500.0,12.2986,12.2986,12.2451,12.257,731500.0
2006-10-06 10:20:00,20.61,20.63,20.59,20.62,360400.0,12.2629,12.2748,12.251,12.2689,360400.0
2006-10-06 10:25:00,20.62,20.62,20.57,20.59,726900.0,12.2689,12.2689,12.2391,12.251,726900.0
2006-10-06 10:30:00,20.59,20.6,20.58,20.58,568400.0,12.251,12.257,12.2451,12.2451,568400.0
2006-10-06 10:35:00,20.58,20.59,20.56,20.57,500100.0,12.2451,12.251,12.2332,12.2391,500100.0
2006-10-06 10:40:00,20.57,20.6,20.56,20.6,463500.0,12.2391,12.257,12.2332,12.257,463500.0
2006-10-06 10:45:00,20.6,20.64,20.59,20.59,965600.0,12.257,12.2808,12.251,12.251,965600.0
2006-10-06 10:50:00,20.59,20.6,20.55,20.55,1074000.0,12.251,12.257,12.2272,12.2272,1074000.0
2006-10-06 10:55:00,20.56,20.62,20.55,20.6,992900.0,12.2332,12.2689,12.2272,12.257,992900.0
2006-10-06 11:00:00,20.6,20.61,20.58,20.61,432500.0,12.257,12.2629,12.2451,12.2629,432500.0
2006-10-06 11:05:00,20.61,20.62,20.59,20.59,404100.0,12.2629,12.2689,12.251,12.251,404100.0
2006-10-06 11:10:00,20.59,20.6,20.56,20.56,440900.0,12.251,12.257,12.2332,12.2332,440900.0
2006-10-06 11:15:00,20.56,20.61,20.56,20.6,870800.0,12.2332,12.2629,12.2332,12.257,870800.0
2006-10-06 11:20:00,20.6,20.61,20.59,20.6,243200.0,12.257,12.2629,12.251,12.257,243200.0
2006-10-06 11:25:00,20.6,20.61,20.6,20.61,246700.0,12.257,12.2629,12.257,12.2629,246700.0
2006-10-06 11:30:00,20.61,20.63,20.6,20.62,642700.0,12.2629,12.2748,12.257,12.2689,642700.0
2006-10-06 11:35:00,20.62,20.63,20.58,20.58,542400.0,12.2689,12.2748,12.2451,12.2451,542400.0
2006-10-06 11:40:00,20.58,20.6,20.56,20.57,389800.0,12.2451,12.257,12.2332,12.2391,389800.0
2006-10-06 11:45:00,20.57,20.59,20.54,20.54,676000.0,12.2391,12.251,12.2213,12.2213,676000.0
2006-10-06 11:50:00,20.54,20.57,20.52,20.54,481000.0,12.2213,12.2391,12.2094,12.2213,481000.0
2006-10-06 11:55:00,20.53,20.55,20.53,20.53,350900.0,12.2153,12.2272,12.2153,12.2153,350900.0
2006-10-06 12:00:00,20.53,20.56,20.52,20.53,788400.0,12.2153,12.2332,12.2094,12.2153,788400.0
2006-10-06 12:05:00,20.54,20.54,20.5,20.51,578500.0,12.2213,12.2213,12.1975,12.2034,578500.0
2006-10-06 12:10:00,20.5,20.51,20.5,20.5,292700.0,12.1975,12.2034,12.1975,12.1975,292700.0
2006-10-06 12:15:00,20.51,20.53,20.5,20.5,762200.0,12.2034,12.2153,12.1975,12.1975,762200.0
2006-10-06 12:20:00,20.5,20.51,20.44,20.5,1219300.0,12.1975,12.2034,12.1618,12.1975,1219300.0
2006-10-06 12:25:00,20.5,20.53,20.46,20.49,1055000.0,12.1975,12.2153,12.1737,12.1915,1055000.0
2006-10-06 12:30:00,20.49,20.52,20.48,20.49,498100.0,12.1915,12.2094,12.1856,12.1915,498100.0
2006-10-06 12:35:00,20.49,20.5,20.44,20.45,667800.0,12.1915,12.1975,12.1618,12.1677,667800.0
2006-10-06 12:40:00,20.46,20.46,20.42,20.43,747300.0,12.1737,12.1737,12.1499,12.1558,747300.0
2006-10-06 12:45:00,20.43,20.45,20.42,20.42,1466300.0,12.1558,12.1677,12.1499,12.1499,1466300.0
2006-10-06 12:50:00,20.42,20.43,20.41,20.43,623100.0,12.1499,12.1558,12.1439,12.1558,623100.0
2006-10-06 12:55:00,20.43,20.46,20.43,20.46,419800.0,12.1558,12.1737,12.1558,12.1737,419800.0
2006-10-06 13:00:00,20.46,20.46,20.44,20.46,256500.0,12.1737,12.1737,12.1618,12.1737,256500.0
2006-10-06 13:05:00,20.46,20.5,20.44,20.48,1250600.0,12.1737,12.1975,12.1618,12.1856,1250600.0
2006-10-06 13:10:00,20.48,20.49,20.44,20.46,365500.0,12.1856,12.1915,12.1618,12.1737,365500.0
2006-10-06 13:15:00,20.46,20.52,20.46,20.5,298100.0,12.1737,12.2094,12.1737,12.1975,298100.0
2006-10-06 13:20:00,20.5,20.51,20.49,20.49,161900.0,12.1975,12.2034,12.1915,12.1915,161900.0
2006-10-06 13:25:00,20.5,20.5,20.47,20.5,277800.0,12.1975,12.1975,12.1796,12.1975,277800.0
2006-10-06 13:30:00,20.5,20.52,20.49,20.51,386500.0,12.1975,12.2094,12.1915,12.2034,386500.0
2006-10-06 13:35:00,20.51,20.53,20.51,20.52,415400.0,12.2034,12.2153,12.2034,12.2094,415400.0
2006-10-06 13:40:00,20.51,20.52,20.49,20.5,364500.0,12.2034,12.2094,12.1915,12.1975,364500.0
2006-10-06 13:45:00,20.5,20.53,20.49,20.51,450100.0,12.1975,12.2153,12.1915,12.2034,450100.0
2006-10-06 13:50:00,20.51,20.52,20.47,20.49,995900.0,12.2034,12.2094,12.1796,12.1915,995900.0
2006-10-06 13:55:00,20.5,20.51,20.49,20.5,294800.0,12.1975,12.2034,12.1915,12.1975,294800.0
2006-10-06 14:00:00,20.49,20.52,20.49,20.5,1294600.0,12.1915,12.2094,12.1915,12.1975,1294600.0
2006-10-06 14:05:00,20.51,20.51,20.48,20.48,857900.0,12.2034,12.2034,12.1856,12.1856,857900.0
2006-10-06 14:10:00,20.48,20.53,20.48,20.51,994800.0,12.1856,12.2153,12.1856,12.2034,994800.0
2006-10-06 14:15:00,20.51,20.52,20.5,20.5,718900.0,12.2034,12.2094,12.1975,12.1975,718900.0
2006-10-06 14:20:00,20.5,20.51,20.47,20.5,845800.0,12.1975,12.2034,12.1796,12.1975,845800.0
2006-10-06 14:25:00,20.5,20.5,20.48,20.48,817000.0,12.1975,12.1975,12.1856,12.1856,817000.0
2006-10-06 14:30:00,20.49,20.49,20.45,20.49,1136600.0,12.1915,12.1915,12.1677,12.1915,1136600.0
2006-10-06 14:35:00,20.49,20.53,20.48,20.5,916000.0,12.1915,12.2153,12.1856,12.1975,916000.0
2006-10-06 14:40:00,20.51,20.55,20.51,20.53,659300.0,12.2034,12.2272,12.2034,12.2153,659300.0
2006-10-06 14:45:00,20.54,20.6,20.53,20.58,1559600.0,12.2213,12.257,12.2153,12.2451,1559600.0
2006-10-06 14:50:00,20.59,20.62,20.52,20.61,1600400.0,12.251,12.2689,12.2094,12.2629,1600400.0
2006-10-06 14:55:00,20.61,20.64,20.6,20.62,960900.0,12.2629,12.2808,12.257,12.2689,960900.0
2006-10-06 15:00:00,20.62,20.63,20.6,20.62,810500.0,12.2689,12.2748,12.257,12.2689,810500.0
2006-10-06 15:05:00,20.62,20.66,20.62,20.63,752300.0,12.2689,12.2927,12.2689,12.2748,752300.0
2006-10-06 15:10:00,20.63,20.63,20.58,20.58,488700.0,12.2748,12.2748,12.2451,12.2451,488700.0
2006-10-06 15:15:00,20.58,20.63,20.57,20.62,631200.0,12.2451,12.2748,12.2391,12.2689,631200.0
2006-10-06 15:20:00,20.62,20.63,20.57,20.59,616000.0,12.2689,12.2748,12.2391,12.251,616000.0
2006-10-06 15:25:00,20.58,20.6,20.55,20.6,698600.0,12.2451,12.257,12.2272,12.257,698600.0
2006-10-06 15:30:00,20.59,20.6,20.57,20.58,441700.0,12.251,12.257,12.2391,12.2451,441700.0
2006-10-06 15:35:00,20.58,20.6,20.55,20.6,1146300.0,12.2451,12.257,12.2272,12.257,1146300.0
2006-10-06 15:40:00,20.59,20.6,20.56,20.56,947200.0,12.251,12.257,12.2332,12.2332,947200.0
2006-10-06 15:45:00,20.56,20.6,20.53,20.6,1178700.0,12.2332,12.257,12.2153,12.257,1178700.0
2006-10-06 15:50:00,20.6,20.63,20.57,20.61,1422500.0,12.257,12.2748,12.2391,12.2629,1422500.0
2006-10-06 15:55:00,20.61,20.66,20.6,20.66,2105300.0,12.2629,12.2927,12.257,12.2927,2105300.0
2006-10-09 09:30:00,20.52,20.58,20.46,20.56,1601900.0,12.2094,12.2451,12.1737,12.2332,1601900.0
2006-10-09 09:35:00,20.56,20.65,20.56,20.64,975500.0,12.2332,12.2867,12.2332,12.2808,975500.0
2006-10-09 09:40:00,20.65,20.65,20.57,20.62,899900.0,12.2867,12.2867,12.2391,12.2689,899900.0
2006-10-09 09:45:00,20.62,20.64,20.58,20.61,976600.0,12.2689,12.2808,12.2451,12.2629,976600.0
2006-10-09 09:50:00,20.61,20.63,20.6,20.62,391400.0,12.2629,12.2748,12.257,12.2689,391400.0
2006-10-09 09:55:00,20.62,20.69,20.6,20.68,898800.0,12.2689,12.3105,12.257,12.3046,898800.0
2006-10-09 10:00:00,20.69,20.74,20.67,20.71,995100.0,12.3105,12.3403,12.2986,12.3224,995100.0
2006-10-09 10:05:00,20.71,20.71,20.68,20.69,763400.0,12.3224,12.3224,12.3046,12.3105,763400.0
2006-10-09 10:10:00,20.69,20.7,20.68,20.68,487700.0,12.3105,12.3165,12.3046,12.3046,487700.0
2006-10-09 10:15:00,20.68,20.73,20.67,20.69,601400.0,12.3046,12.3343,12.2986,12.3105,601400.0
2006-10-09 10:20:00,20.68,20.69,20.63,20.67,1342400.0,12.3046,12.3105,12.2748,12.2986,1342400.0
2006-10-09 10:25:00,20.67,20.72,20.67,20.69,999200.0,12.2986,12.3284,12.2986,12.3105,999200.0
2006-10-09 10:30:00,20.69,20.69,20.62,20.64,580600.0,12.3105,12.3105,12.2689,12.2808,580600.0
2006-10-09 10:35:00,20.64,20.65,20.61,20.64,702700.0,12.2808,12.2867,12.2629,12.2808,702700.0
2006-10-09 10:40:00,20.64,20.65,20.62,20.62,467800.0,12.2808,12.2867,12.2689,12.2689,467800.0
2006-10-09 10:45:00,20.63,20.65,20.61,20.62,670700.0,12.2748,12.2867,12.2629,12.2689,670700.0
2006-10-09 10:50:00,20.62,20.66,20.61,20.65,368700.0,12.2689,12.2927,12.2629,12.2867,368700.0
2006-10-09 10:55:00,20.65,20.67,20.64,20.65,299300.0,12.2867,12.2986,12.2808,12.2867,299300.0
2006-10-09 11:00:00,20.65,20.65,20.64,20.65,391400.0,12.2867,12.2867,12.2808,12.2867,391400.0
2006-10-09 11:05:00,20.64,20.68,20.64,20.67,346100.0,12.2808,12.3046,12.2808,12.2986,346100.0
2006-10-09 11:10:00,20.68,20.68,20.64,20.66,288200.0,12.3046,12.3046,12.2808,12.2927,288200.0
2006-10-09 11:15:00,20.66,20.68,20.65,20.67,367400.0,12.2927,12.3046,12.2867,12.2986,367400.0
2006-10-09 11:20:00,20.66,20.74,20.66,20.71,867800.0,12.2927,12.3403,12.2927,12.3224,867800.0
2006-10-09 11:25:00,20.71,20.78,20.71,20.77,726700.0,12.3224,12.3641,12.3224,12.3581,726700.0
2006-10-09 11:30:00,20.76,20.79,20.74,20.76,805200.0,12.3522,12.37,12.3403,12.3522,805200.0
2006-10-09 11:35:00,20.75,20.77,20.74,20.76,382100.0,12.3462,12.3581,12.3403,12.3522,382100.0
2006-10-09 11:40:00,20.77,20.78,20.75,20.77,579200.0,12.3581,12.3641,12.3462,12.3581,579200.0
2006-10-09 11:45:00,20.77,20.78,20.75,20.78,533900.0,12.3581,12.3641,12.3462,12.3641,533900.0
2006-10-09 11:50:00,20.77,20.79,20.75,20.76,547800.0,12.3581,12.37,12.3462,12.3522,547800.0
2006-10-09 11:55:00,20.76,20.77,20.75,20.75,386500.0,12.3522,12.3581,12.3462,12.3462,386500.0
2006-10-09 12:00:00,20.76,20.77,20.75,20.76,166700.0,12.3522,12.3581,12.3462,12.3522,166700.0
2006-10-09 12:05:00,20.76,20.77,20.74,20.76,328000.0,12.3522,12.3581,12.3403,12.3522,328000.0
2006-10-09 12:10:00,20.76,20.78,20.76,20.78,182300.0,12.3522,12.3641,12.3522,12.3641,182300.0
2006-10-09 12:15:00,20.78,20.78,20.75,20.75,228600.0,12.3641,12.3641,12.3462,12.3462,228600.0
2006-10-09 12:20:00,20.75,20.76,20.74,20.75,344400.0,12.3462,12.3522,12.3403,12.3462,344400.0
2006-10-09 12:25:00,20.75,20.76,20.75,20.75,154200.0,12.3462,12.3522,12.3462,12.3462,154200.0
2006-10-09 12:30:00,20.75,20.76,20.75,20.75,126200.0,12.3462,12.3522,12.3462,12.3462,126200.0
2006-10-09 12:35:00,20.75,20.76,20.75,20.76,218500.0,12.3462,12.3522,12.3462,12.3522,218500.0
2006-10-09 12:40:00,20.76,20.76,20.75,20.76,118200.0,12.3522,12.3522,12.3462,12.3522,118200.0
2006-10-09 12:45:00,20.76,20.78,20.76,20.77,343800.0,12.3522,12.3641,12.3522,12.3581,343800.0
2006-10-09 12:50:00,20.77,20.78,20.76,20.76,181200.0,12.3581,12.3641,12.3522,12.3522,181200.0
2006-10-09 12:55:00,20.76,20.77,20.73,20.73,503200.0,12.3522,12.3581,12.3343,12.3343,503200.0
2006-10-09 13:00:00,20.73,20.74,20.71,20.71,340500.0,12.3343,12.3403,12.3224,12.3224,340500.0
2006-10-09 13:05:00,20.72,20.72,20.7,20.7,404300.0,12.3284,12.3284,12.3165,12.3165,404300.0
2006-10-09 13:10:00,20.71,20.74,20.7,20.72,1069500.0,12.3224,12.3403,12.3165,12.3284,1069500.0
2006-10-09 13:15:00,20.72,20.73,20.71,20.73,226500.0,12.3284,12.3343,12.3224,12.3343,226500.0
2006-10-09 13:20:00,20.73,20.74,20.71,20.74,401400.0,12.3343,12.3403,12.3224,12.3403,401400.0
2006-10-09 13:25:00,20.74,20.76,20.73,20.75,420100.0,12.3403,12.3522,12.3343,12.3462,420100.0
2006-10-09 13:30:00,20.75,20.77,20.75,20.76,269500.0,12.3462,12.3581,12.3462,12.3522,269500.0
2006-10-09 13:35:00,20.76,20.77,20.75,20.75,303400.0,12.3522,12.3581,12.3462,12.3462,303400.0
2006-10-09 13:40:00,20.76,20.76,20.75,20.75,277300.0,12.3522,12.3522,12.3462,12.3462,277300.0
2006-10-09 13:45:00,20.75,20.77,20.75,20.76,218900.0,12.3462,12.3581,12.3462,12.3522,218900.0
2006-10-09 13:50:00,20.77,20.78,20.76,20.77,331900.0,12.3581,12.3641,12.3522,12.3581,331900.0
2006-10-09 13:55:00,20.78,20.78,20.72,20.72,938400.0,12.3641,12.3641,12.3284,12.3284,938400.0
2006-10-09 14:00:00,20.73,20.74,20.69,20.7,692400.0,12.3343,12.3403,12.3105,12.3165,692400.0
2006-10-09 14:05:00,20.7,20.73,20.68,20.73,826600.0,12.3165,12.3343,12.3046,12.3343,826600.0
2006-10-09 14:10:00,20.72,20.74,20.71,20.73,503500.0,12.3284,12.3403,12.3224,12.3343,503500.0
2006-10-09 14:15:00,20.72,20.75,20.72,20.73,535000.0,12.3284,12.3462,12.3284,12.3343,535000.0
2006-10-09 14:20:00,20.74,20.75,20.73,20.74,123500.0,12.3403,12.3462,12.3343,12.3403,123500.0
2006-10-09 14:25:00,20.74,20.78,20.73,20.78,554300.0,12.3403,12.3641,12.3343,12.3641,554300.0
2006-10-09 14:30:00,20.77,20.79,20.75,20.78,853700.0,12.3581,12.37,12.3462,12.3641,853700.0
2006-10-09 14:35:00,20.78,20.79,20.75,20.76,392400.0,12.3641,12.37,12.3462,12.3522,392400.0
2006-10-09 14:40:00,20.77,20.77,20.75,20.76,295000.0,12.3581,12.3581,12.3462,12.3522,295000.0
2006-10-09 14:45:00,20.76,20.78,20.75,20.75,352700.0,12.3522,12.3641,12.3462,12.3462,352700.0
2006-10-09 14:50:00,20.76,20.76,20.73,20.73,373700.0,12.3522,12.3522,12.3343,12.3343,373700.0
2006-10-09 14:55:00,20.74,20.75,20.72,20.74,574800.0,12.3403,12.3462,12.3284,12.3403,574800.0
2006-10-09 15:00:00,20.74,20.75,20.73,20.74,327600.0,12.3403,12.3462,12.3343,12.3403,327600.0
2006-10-09 15:05:00,20.73,20.75,20.67,20.67,1094800.0,12.3343,12.3462,12.2986,12.2986,1094800.0
2006-10-09 15:10:00,20.67,20.68,20.65,20.67,606500.0,12.2986,12.3046,12.2867,12.2986,606500.0
2006-10-09 15:15:00,20.66,20.7,20.66,20.7,506800.0,12.2927,12.3165,12.2927,12.3165,506800.0
2006-10-09 15:20:00,20.7,20.7,20.62,20.63,905800.0,12.3165,12.3165,12.2689,12.2748,905800.0
2006-10-09 15:25:00,20.62,20.65,20.6,20.61,987700.0,12.2689,12.2867,12.257,12.2629,987700.0
2006-10-09 15:30:00,20.6,20.65,20.6,20.64,527900.0,12.257,12.2867,12.257,12.2808,527900.0
2006-10-09 15:35:00,20.65,20.65,20.6,20.63,754100.0,12.2867,12.2867,12.257,12.2748,754100.0
2006-10-09 15:40:00,20.62,20.64,20.58,20.59,772300.0,12.2689,12.2808,12.2451,12.251,772300.0
2006-10-09 15:45:00,20.58,20.64,20.57,20.63,1033600.0,12.2451,12.2808,12.2391,12.2748,1033600.0
2006-10-09 15:50:00,20.63,20.64,20.6,20.6,958700.0,12.2748,12.2808,12.257,12.257,958700.0
2006-10-09 15:55:00,20.61,20.63,20.59,20.62,1003000.0,12.2629,12.2748,12.251,12.2689,1003000.0
2006-10-10 09:30:00,20.59,20.6,20.42,20.5,3043000.0,12.251,12.257,12.1499,12.1975,3043000.0
2006-10-10 09:35:00,20.5,20.57,20.49,20.55,1505200.0,12.1975,12.2391,12.1915,12.2272,1505200.0
2006-10-10 09:40:00,20.55,20.59,20.53,20.55,637100.0,12.2272,12.251,12.2153,12.2272,637100.0
2006-10-10 09:45:00,20.55,20.58,20.55,20.57,445300.0,12.2272,12.2451,12.2272,12.2391,445300.0
2006-10-10 09:50:00,20.58,20.63,20.56,20.63,1235900.0,12.2451,12.2748,12.2332,12.2748,1235900.0
2006-10-10 09:55:00,20.63,20.68,20.57,20.58,1474000.0,12.2748,12.3046,12.2391,12.2451,1474000.0
2006-10-10 10:00:00,20.57,20.61,20.56,20.59,870000.0,12.2391,12.2629,12.2332,12.251,870000.0
2006-10-10 10:05:00,20.58,20.62,20.57,20.58,615400.0,12.2451,12.2689,12.2391,12.2451,615400.0
2006-10-10 10:10:00,20.58,20.6,20.55,20.57,864000.0,12.2451,12.257,12.2272,12.2391,864000.0
2006-10-10 10:15:00,20.57,20.6,20.56,20.59,1406900.0,12.2391,12.257,12.2332,12.251,1406900.0
2006-10-10 10:20:00,20.59,20.6,20.56,20.56,373700.0,12.251,12.257,12.2332,12.2332,373700.0
2006-10-10 10:25:00,20.56,20.58,20.55,20.55,394000.0,12.2332,12.2451,12.2272,12.2272,394000.0
2006-10-10 10:30:00,20.56,20.58,20.52,20.57,765200.0,12.2332,12.2451,12.2094,12.2391,765200.0
2006-10-10 10:35:00,20.57,20.59,20.55,20.58,385000.0,12.2391,12.251,12.2272,12.2451,385000.0
2006-10-10 10:40:00,20.57,20.58,20.55,20.57,552000.0,12.2391,12.2451,12.2272,12.2391,552000.0
2006-10-10 10:45:00,20.56,20.58,20.54,20.56,809700.0,12.2332,12.2451,12.2213,12.2332,809700.0
2006-10-10 10:50:00,20.55,20.58,20.54,20.56,796100.0,12.2272,12.2451,12.2213,12.2332,796100.0
2006-10-10 10:55:00,20.55,20.6,20.54,20.57,893700.0,12.2272,12.257,12.2213,12.2391,893700.0
2006-10-10 11:00:00,20.58,20.58,20.55,20.55,320300.0,12.2451,12.2451,12.2272,12.2272,320300.0
2006-10-10 11:05:00,20.56,20.59,20.51,20.57,1206100.0,12.2332,12.251,12.2034,12.2391,1206100.0
2006-10-10 11:10:00,20.57,20.6,20.56,20.59,420700.0,12.2391,12.257,12.2332,12.251,420700.0
2006-10-10 11:15:00,20.59,20.62,20.58,20.58,1171700.0,12.251,12.2689,12.2451,12.2451,1171700.0
2006-10-10 11:20:00,20.58,20.68,20.58,20.66,909900.0,12.2451,12.3046,12.2451,12.2927,909900.0
2006-10-10 11:25:00,20.66,20.67,20.63,20.66,465000.0,12.2927,12.2986,12.2748,12.2927,465000.0
2006-10-10 11:30:00,20.66,20.68,20.64,20.65,506500.0,12.2927,12.3046,12.2808,12.2867,506500.0
2006-10-10 11:35:00,20.64,20.66,20.64,20.66,322200.0,12.2808,12.2927,12.2808,12.2927,322200.0
2006-10-10 11:40:00,20.66,20.68,20.65,20.67,262000.0,12.2927,12.3046,12.2867,12.2986,262000.0
2006-10-10 11:45:00,20.67,20.71,20.66,20.71,555800.0,12.2986,12.3224,12.2927,12.3224,555800.0
2006-10-10 11:50:00,20.7,20.75,20.69,20.74,765700.0,12.3165,12.3462,12.3105,12.3403,765700.0
2006-10-10 11:55:00,20.74,20.79,20.71,20.77,1157400.0,12.3403,12.37,12.3224,12.3581,1157400.0
2006-10-10 12:00:00,20.77,20.82,20.76,20.81,1459900.0,12.3581,12.3879,12.3522,12.3819,1459900.0
2006-10-10 12:05:00,20.8,20.81,20.76,20.8,1233600.0,12.376,12.3819,12.3522,12.376,1233600.0
2006-10-10 12:10:00,20.8,20.85,20.79,20.85,1300000.0,12.376,12.4057,12.37,12.4057,1300000.0
2006-10-10 12:15:00,20.85,20.86,20.82,20.83,1153400.0,12.4057,12.4117,12.3879,12.3938,1153400.0
2006-10-10 12:20:00,20.83,20.84,20.8,20.81,1024600.0,12.3938,12.3998,12.376,12.3819,1024600.0
2006-10-10 12:25:00,20.8,20.83,20.79,20.83,1152900.0,12.376,12.3938,12.37,12.3938,1152900.0
2006-10-10 12:30:00,20.82,20.83,20.78,20.79,860700.0,12.3879,12.3938,12.3641,12.37,860700.0
2006-10-10 12:35:00,20.8,20.81,20.78,20.81,373200.0,12.376,12.3819,12.3641,12.3819,373200.0
2006-10-10 12:40:00,20.81,20.83,20.8,20.83,333000.0,12.3819,12.3938,12.376,12.3938,333000.0
2006-10-10 12:45:00,20.83,20.86,20.82,20.85,690100.0,12.3938,12.4117,12.3879,12.4057,690100.0
2006-10-10 12:50:00,20.85,20.9,20.83,20.84,1047900.0,12.4057,12.4355,12.3938,12.3998,1047900.0
2006-10-10 12:55:00,20.84,21.01,20.83,20.85,446800.0,12.3998,12.5009,12.3938,12.4057,446800.0
2006-10-10 13:00:00,20.85,20.87,20.84,20.86,538300.0,12.4057,12.4176,12.3998,12.4117,538300.0
2006-10-10 13:05:00,20.87,20.89,20.86,20.88,495300.0,12.4176,12.4295,12.4117,12.4236,495300.0
2006-10-10 13:10:00,20.88,20.89,20.87,20.88,381000.0,12.4236,12.4295,12.4176,12.4236,381000.0
2006-10-10 13:15:00,20.88,20.88,20.84,20.85,527600.0,12.4236,12.4236,12.3998,12.4057,527600.0
2006-10-10 13:20:00,20.85,20.88,20.83,20.86,695500.0,12.4057,12.4236,12.3938,12.4117,695500.0
2006-10-10 13:25:00,20.86,20.88,20.84,20.84,687800.0,12.4117,12.4236,12.3998,12.3998,687800.0
2006-10-10 13:30:00,20.84,20.86,20.82,20.84,667800.0,12.3998,12.4117,12.3879,12.3998,667800.0
2006-10-10 13:35:00,20.84,20.85,20.82,20.82,437200.0,12.3998,12.4057,12.3879,12.3879,437200.0
2006-10-10 13:40:00,20.82,20.84,20.79,20.81,732500.0,12.3879,12.3998,12.37,12.3819,732500.0
2006-10-10 13:45:00,20.81,20.82,20.78,20.81,806000.0,12.3819,12.3879,12.3641,12.3819,806000.0
2006-10-10 13:50:00,20.81,20.86,20.8,20.85,1361600.0,12.3819,12.4117,12.376,12.4057,1361600.0
2006-10-10 13:55:00,20.85,20.86,20.8,20.85,1511900.0,12.4057,12.4117,12.376,12.4057,1511900.0
2006-10-10 14:00:00,20.86,20.86,20.83,20.83,587200.0,12.4117,12.4117,12.3938,12.3938,587200.0
2006-10-10 14:05:00,20.83,20.85,20.81,20.82,714900.0,12.3938,12.4057,12.3819,12.3879,714900.0
2006-10-10 14:10:00,20.83,20.86,20.81,20.85,544900.0,12.3938,12.4117,12.3819,12.4057,544900.0
2006-10-10 14:15:00,20.85,20.87,20.84,20.87,325000.0,12.4057,12.4176,12.3998,12.4176,325000.0
2006-10-10 14:20:00,20.87,20.89,20.86,20.88,1058500.0,12.4176,12.4295,12.4117,12.4236,1058500.0
2006-10-10 14:25:00,20.88,21.02,20.85,20.87,849500.0,12.4236,12.5069,12.4057,12.4176,849500.0
2006-10-10 14:30:00,20.87,20.89,20.86,20.87,678700.0,12.4176,12.4295,12.4117,12.4176,678700.0
2006-10-10 14:35:00,20.87,20.87,20.84,20.85,851000.0,12.4176,12.4176,12.3998,12.4057,851000.0
2006-10-10 14:40:00,20.85,20.88,20.85,20.87,394000.0,12.4057,12.4236,12.4057,12.4176,394000.0
2006-10-10 14:45:00,20.88,20.9,20.86,20.87,1118300.0,12.4236,12.4355,12.4117,12.4176,1118300.0
2006-10-10 14:50:00,20.86,20.9,20.85,20.89,969800.0,12.4117,12.4355,12.4057,12.4295,969800.0
2006-10-10 14:55:00,20.88,20.89,20.85,20.87,767900.0,12.4236,12.4295,12.4057,12.4176,767900.0
2006-10-10 15:00:00,20.87,20.9,20.87,20.89,518900.0,12.4176,12.4355,12.4176,12.4295,518900.0
2006-10-10 15:05:00,20.89,20.95,20.88,20.93,3781200.0,12.4295,12.4652,12.4236,12.4533,3781200.0
2006-10-10 15:10:00,20.94,20.94,20.9,20.91,967200.0,12.4593,12.4593,12.4355,12.4414,967200.0
2006-10-10 15:15:00,20.9,20.94,20.88,20.93,1169400.0,12.4355,12.4593,12.4236,12.4533,1169400.0
2006-10-10 15:20:00,20.93,20.93,20.87,20.92,1193700.0,12.4533,12.4533,12.4176,12.4474,1193700.0
2006-10-10 15:25:00,20.91,20.93,20.88,20.9,886200.0,12.4414,12.4533,12.4236,12.4355,886200.0
2006-10-10 15:30:00,20.9,20.92,20.89,20.89,516400.0,12.4355,12.4474,12.4295,12.4295,516400.0
2006-10-10 15:35:00,20.89,20.92,20.89,20.91,1798500.0,12.4295,12.4474,12.4295,12.4414,1798500.0
2006-10-10 15:40:00,20.91,20.92,20.9,20.91,883800.0,12.4414,12.4474,12.4355,12.4414,883800.0
2006-10-10 15:45:00,20.91,20.92,20.9,20.91,1138200.0,12.4414,12.4474,12.4355,12.4414,1138200.0
2006-10-10 15:50:00,20.91,20.91,20.88,20.89,1173800.0,12.4414,12.4414,12.4236,12.4295,1173800.0
2006-10-10 15:55:00,20.89,20.91,20.87,20.9,1446100.0,12.4295,12.4414,12.4176,12.4355,1446100.0
2006-10-11 09:30:00,20.75,20.92,20.74,20.9,2230600.0,12.3462,12.4474,12.3403,12.4355,2230600.0
2006-10-11 09:35:00,20.9,20.97,20.86,20.91,1738200.0,12.4355,12.4771,12.4117,12.4414,1738200.0
2006-10-11 09:40:00,20.91,20.94,20.89,20.94,536900.0,12.4414,12.4593,12.4295,12.4593,536900.0
2006-10-11 09:45:00,20.94,20.97,20.93,20.97,1093900.0,12.4593,12.4771,12.4533,12.4771,1093900.0
2006-10-11 09:50:00,20.97,20.98,20.95,20.98,1762400.0,12.4771,12.4831,12.4652,12.4831,1762400.0
2006-10-11 09:55:00,20.98,20.98,20.96,20.97,1327900.0,12.4831,12.4831,12.4712,12.4771,1327900.0
2006-10-11 10:00:00,20.97,20.98,20.93,20.95,1139000.0,12.4771,12.4831,12.4533,12.4652,1139000.0
2006-10-11 10:05:00,20.95,20.98,20.94,20.97,791100.0,12.4652,12.4831,12.4593,12.4771,791100.0
2006-10-11 10:10:00,20.97,21.0,20.97,21.0,3426900.0,12.4771,12.495,12.4771,12.495,3426900.0
2006-10-11 10:15:00,21.0,21.0,20.98,20.99,698700.0,12.495,12.495,12.4831,12.489,698700.0
2006-10-11 10:20:00,20.99,21.0,20.96,20.97,1573600.0,12.489,12.495,12.4712,12.4771,1573600.0
2006-10-11 10:25:00,20.97,20.98,20.92,20.95,1430700.0,12.4771,12.4831,12.4474,12.4652,1430700.0
2006-10-11 10:30:00,20.95,20.98,20.95,20.97,1465100.0,12.4652,12.4831,12.4652,12.4771,1465100.0
2006-10-11 10:35:00,20.97,20.97,20.83,20.86,2661700.0,12.4771,12.4771,12.3938,12.4117,2661700.0
2006-10-11 10:40:00,20.85,20.9,20.83,20.86,1101500.0,12.4057,12.4355,12.3938,12.4117,1101500.0
2006-10-11 10:45:00,20.86,20.93,20.84,20.9,1162600.0,12.4117,12.4533,12.3998,12.4355,1162600.0
2006-10-11 10:50:00,20.9,20.95,20.9,20.95,820400.0,12.4355,12.4652,12.4355,12.4652,820400.0
2006-10-11 10:55:00,20.95,20.96,20.93,20.94,638400.0,12.4652,12.4712,12.4533,12.4593,638400.0
2006-10-11 11:00:00,20.94,20.95,20.93,20.95,357700.0,12.4593,12.4652,12.4533,12.4652,357700.0
2006-10-11 11:05:00,20.94,20.95,20.93,20.94,427300.0,12.4593,12.4652,12.4533,12.4593,427300.0
2006-10-11 11:10:00,20.94,20.97,20.93,20.95,774600.0,12.4593,12.4771,12.4533,12.4652,774600.0
2006-10-11 11:15:00,20.94,20.96,20.93,20.96,526400.0,12.4593,12.4712,12.4533,12.4712,526400.0
2006-10-11 11:20:00,20.96,20.96,20.94,20.94,583000.0,12.4712,12.4712,12.4593,12.4593,583000.0
2006-10-11 11:25:00,20.95,20.97,20.94,20.95,979900.0,12.4652,12.4771,12.4593,12.4652,979900.0
2006-10-11 11:30:00,20.95,20.96,20.94,20.94,527700.0,12.4652,12.4712,12.4593,12.4593,527700.0
2006-10-11 11:35:00,20.95,20.96,20.94,20.95,531500.0,12.4652,12.4712,12.4593,12.4652,531500.0
2006-10-11 11:40:00,20.96,20.97,20.94,20.96,2106200.0,12.4712,12.4771,12.4593,12.4712,2106200.0
2006-10-11 11:45:00,20.96,20.97,20.95,20.97,902100.0,12.4712,12.4771,12.4652,12.4771,902100.0
2006-10-11 11:50:00,20.96,20.98,20.95,20.98,1360200.0,12.4712,12.4831,12.4652,12.4831,1360200.0
2006-10-11 11:55:00,20.98,20.98,20.96,20.97,505800.0,12.4831,12.4831,12.4712,12.4771,505800.0
2006-10-11 12:00:00,20.97,20.97,20.96,20.97,414600.0,12.4771,12.4771,12.4712,12.4771,414600.0
2006-10-11 12:05:00,20.97,21.0,20.96,21.0,1159200.0,12.4771,12.495,12.4712,12.495,1159200.0
2006-10-11 12:10:00,20.99,21.05,20.99,21.04,4137000.0,12.489,12.5247,12.489,12.5188,4137000.0
2006-10-11 12:15:00,21.04,21.12,21.03,21.07,3694000.0,12.5188,12.5664,12.5128,12.5366,3694000.0
2006-10-11 12:20:00,21.07,21.1,21.03,21.04,1132000.0,12.5366,12.5545,12.5128,12.5188,1132000.0
2006-10-11 12:25:00,21.05,21.07,21.02,21.03,1257800.0,12.5247,12.5366,12.5069,12.5128,1257800.0
2006-10-11 12:30:00,21.03,21.06,21.0,21.02,1539200.0,12.5128,12.5307,12.495,12.5069,1539200.0
2006-10-11 12:35:00,21.02,21.06,21.01,21.04,648300.0,12.5069,12.5307,12.5009,12.5188,648300.0
2006-10-11 12:40:00,21.04,21.08,21.03,21.07,849200.0,12.5188,12.5426,12.5128,12.5366,849200.0
2006-10-11 12:45:00,21.06,21.09,21.06,21.09,694400.0,12.5307,12.5485,12.5307,12.5485,694400.0
2006-10-11 12:50:00,21.09,21.17,21.08,21.16,1889300.0,12.5485,12.5961,12.5426,12.5902,1889300.0
2006-10-11 12:55:00,21.15,21.22,21.15,21.2,2262200.0,12.5842,12.6259,12.5842,12.614,2262200.0
2006-10-11 13:00:00,21.19,21.25,21.18,21.22,1849400.0,12.608,12.6437,12.6021,12.6259,1849400.0
2006-10-11 13:05:00,21.22,21.27,21.22,21.23,2674800.0,12.6259,12.6556,12.6259,12.6318,2674800.0
2006-10-11 13:10:00,21.25,21.28,21.21,21.21,1126500.0,12.6437,12.6616,12.6199,12.6199,1126500.0
2006-10-11 13:15:00,21.21,21.27,21.21,21.26,521200.0,12.6199,12.6556,12.6199,12.6497,521200.0
2006-10-11 13:20:00,21.27,21.27,21.22,21.25,936900.0,12.6556,12.6556,12.6259,12.6437,936900.0
2006-10-11 13:25:00,21.24,21.25,21.17,21.19,1253100.0,12.6378,12.6437,12.5961,12.608,1253100.0
2006-10-11 13:30:00,21.19,21.2,21.17,21.17,579000.0,12.608,12.614,12.5961,12.5961,579000.0
2006-10-11 13:35:00,21.17,21.19,21.16,21.18,779900.0,12.5961,12.608,12.5902,12.6021,779900.0
2006-10-11 13:40:00,21.19,21.2,21.18,21.19,379100.0,12.608,12.614,12.6021,12.608,379100.0
2006-10-11 13:45:00,21.18,21.2,21.13,21.15,791600.0,12.6021,12.614,12.5723,12.5842,791600.0
2006-10-11 13:50:00,21.15,21.16,21.12,21.14,1001400.0,12.5842,12.5902,12.5664,12.5783,1001400.0
2006-10-11 13:55:00,21.13,21.14,21.1,21.13,880000.0,12.5723,12.5783,12.5545,12.5723,880000.0
2006-10-11 14:00:00,21.13,21.14,21.07,21.09,1794100.0,12.5723,12.5783,12.5366,12.5485,1794100.0
2006-10-11 14:05:00,21.09,21.11,21.04,21.08,1316400.0,12.5485,12.5604,12.5188,12.5426,1316400.0
2006-10-11 14:10:00,21.09,21.14,21.06,21.1,1405700.0,12.5485,12.5783,12.5307,12.5545,1405700.0
2006-10-11 14:15:00,21.1,21.12,21.02,21.02,1286000.0,12.5545,12.5664,12.5069,12.5069,1286000.0
2006-10-11 14:20:00,21.02,21.06,20.94,20.96,2076900.0,12.5069,12.5307,12.4593,12.4712,2076900.0
2006-10-11 14:25:00,20.96,21.03,20.92,20.99,1547200.0,12.4712,12.5128,12.4474,12.489,1547200.0
2006-10-11 14:30:00,20.99,21.04,20.96,20.99,1473300.0,12.489,12.5188,12.4712,12.489,1473300.0
2006-10-11 14:35:00,20.99,21.0,20.88,20.9,2005600.0,12.489,12.495,12.4236,12.4355,2005600.0
2006-10-11 14:40:00,20.9,20.94,20.87,20.92,1009200.0,12.4355,12.4593,12.4176,12.4474,1009200.0
2006-10-11 14:45:00,20.92,21.0,20.92,20.98,1195800.0,12.4474,12.495,12.4474,12.4831,1195800.0
2006-10-11 14:50:00,20.98,20.98,20.79,20.89,2559400.0,12.4831,12.4831,12.37,12.4295,2559400.0
2006-10-11 14:55:00,20.88,20.97,20.87,20.94,1759000.0,12.4236,12.4771,12.4176,12.4593,1759000.0
2006-10-11 15:00:00,20.94,20.99,20.92,20.95,858000.0,12.4593,12.489,12.4474,12.4652,858000.0
2006-10-11 15:05:00,20.95,21.0,20.94,20.99,1154100.0,12.4652,12.495,12.4593,12.489,1154100.0
2006-10-11 15:10:00,21.0,21.07,20.98,21.02,1585100.0,12.495,12.5366,12.4831,12.5069,1585100.0
2006-10-11 15:15:00,21.02,21.08,21.02,21.06,1335700.0,12.5069,12.5426,12.5069,12.5307,1335700.0
2006-10-11 15:20:00,21.06,21.08,21.03,21.03,815100.0,12.5307,12.5426,12.5128,12.5128,815100.0
2006-10-11 15:25:00,21.04,21.06,21.02,21.03,489300.0,12.5188,12.5307,12.5069,12.5128,489300.0
2006-10-11 15:30:00,21.04,21.06,21.02,21.05,666500.0,12.5188,12.5307,12.5069,12.5247,666500.0
2006-10-11 15:35:00,21.04,21.05,20.98,21.0,857600.0,12.5188,12.5247,12.4831,12.495,857600.0
2006-10-11 15:40:00,21.0,21.01,20.9,20.93,1431200.0,12.495,12.5009,12.4355,12.4533,1431200.0
2006-10-11 15:45:00,20.93,20.94,20.88,20.94,1198400.0,12.4533,12.4593,12.4236,12.4593,1198400.0
2006-10-11 15:50:00,20.94,20.95,20.9,20.93,1270700.0,12.4593,12.4652,12.4355,12.4533,1270700.0
2006-10-11 15:55:00,20.92,20.93,20.78,20.87,1623900.0,12.4474,12.4533,12.3641,12.4176,1623900.0
2006-10-12 09:30:00,21.11,21.29,21.08,21.2,2977000.0,12.5604,12.6675,12.5426,12.614,2977000.0
2006-10-12 09:35:00,21.21,21.23,21.12,21.13,1033700.0,12.6199,12.6318,12.5664,12.5723,1033700.0
2006-10-12 09:40:00,21.13,21.14,20.95,21.02,1936200.0,12.5723,12.5783,12.4652,12.5069,1936200.0
2006-10-12 09:45:00,21.01,21.08,21.01,21.07,697200.0,12.5009,12.5426,12.5009,12.5366,697200.0
2006-10-12 09:50:00,21.07,21.13,21.06,21.13,695900.0,12.5366,12.5723,12.5307,12.5723,695900.0
2006-10-12 09:55:00,21.13,21.18,21.1,21.18,789300.0,12.5723,12.6021,12.5545,12.6021,789300.0
2006-10-12 10:00:00,21.17,21.26,21.15,21.23,1117800.0,12.5961,12.6497,12.5842,12.6318,1117800.0
2006-10-12 10:05:00,21.22,21.23,21.16,21.17,707800.0,12.6259,12.6318,12.5902,12.5961,707800.0
2006-10-12 10:10:00,21.17,21.28,21.16,21.28,1661000.0,12.5961,12.6616,12.5902,12.6616,1661000.0
2006-10-12 10:15:00,21.28,21.29,21.23,21.23,1445900.0,12.6616,12.6675,12.6318,12.6318,1445900.0
2006-10-12 10:20:00,21.23,21.24,21.16,21.18,1845900.0,12.6318,12.6378,12.5902,12.6021,1845900.0
2006-10-12 10:25:00,21.18,21.21,21.16,21.19,1158800.0,12.6021,12.6199,12.5902,12.608,1158800.0
2006-10-12 10:30:00,21.19,21.2,21.14,21.16,1353700.0,12.608,12.614,12.5783,12.5902,1353700.0
2006-10-12 10:35:00,21.16,21.2,21.16,21.18,1131600.0,12.5902,12.614,12.5902,12.6021,1131600.0
2006-10-12 10:40:00,21.18,21.28,21.18,21.27,1046800.0,12.6021,12.6616,12.6021,12.6556,1046800.0
2006-10-12 10:45:00,21.28,21.28,21.23,21.24,927300.0,12.6616,12.6616,12.6318,12.6378,927300.0
2006-10-12 10:50:00,21.24,21.24,21.21,21.23,816900.0,12.6378,12.6378,12.6199,12.6318,816900.0
2006-10-12 10:55:00,21.22,21.23,21.18,21.18,681800.0,12.6259,12.6318,12.6021,12.6021,681800.0
2006-10-12 11:00:00,21.18,21.18,21.15,21.17,711300.0,12.6021,12.6021,12.5842,12.5961,711300.0
2006-10-12 11:05:00,21.17,21.19,21.15,21.17,1172500.0,12.5961,12.608,12.5842,12.5961,1172500.0
2006-10-12 11:10:00,21.17,21.19,21.16,21.18,630400.0,12.5961,12.608,12.5902,12.6021,630400.0
2006-10-12 11:15:00,21.18,21.22,21.16,21.21,1127700.0,12.6021,12.6259,12.5902,12.6199,1127700.0
2006-10-12 11:20:00,21.22,21.23,21.19,21.19,918400.0,12.6259,12.6318,12.608,12.608,918400.0
2006-10-12 11:25:00,21.2,21.21,21.18,21.19,512400.0,12.614,12.6199,12.6021,12.608,512400.0
2006-10-12 11:30:00,21.19,21.22,21.16,21.2,1185200.0,12.608,12.6259,12.5902,12.614,1185200.0
2006-10-12 11:35:00,21.2,21.2,21.18,21.19,615200.0,12.614,12.614,12.6021,12.608,615200.0
2006-10-12 11:40:00,21.19,21.22,21.18,21.21,619500.0,12.608,12.6259,12.6021,12.6199,619500.0
2006-10-12 11:45:00,21.2,21.21,21.2,21.21,160300.0,12.614,12.6199,12.614,12.6199,160300.0
2006-10-12 11:50:00,21.21,21.25,21.19,21.25,1891800.0,12.6199,12.6437,12.608,12.6437,1891800.0
2006-10-12 11:55:00,21.25,21.29,21.24,21.26,1367400.0,12.6437,12.6675,12.6378,12.6497,1367400.0
2006-10-12 12:00:00,21.26,21.3,21.24,21.29,1590300.0,12.6497,12.6735,12.6378,12.6675,1590300.0
2006-10-12 12:05:00,21.28,21.29,21.27,21.28,1052400.0,12.6616,12.6675,12.6556,12.6616,1052400.0
2006-10-12 12:10:00,21.28,21.3,21.27,21.29,842200.0,12.6616,12.6735,12.6556,12.6675,842200.0
2006-10-12 12:15:00,21.29,21.29,21.25,21.26,891800.0,12.6675,12.6675,12.6437,12.6497,891800.0
2006-10-12 12:20:00,21.26,21.29,21.22,21.29,1209800.0,12.6497,12.6675,12.6259,12.6675,1209800.0
2006-10-12 12:25:00,21.28,21.29,21.25,21.26,550000.0,12.6616,12.6675,12.6437,12.6497,550000.0
2006-10-12 12:30:00,21.26,21.28,21.25,21.26,696800.0,12.6497,12.6616,12.6437,12.6497,696800.0
2006-10-12 12:35:00,21.26,21.29,21.26,21.29,230500.0,12.6497,12.6675,12.6497,12.6675,230500.0
2006-10-12 12:40:00,21.29,21.33,21.28,21.31,1438400.0,12.6675,12.6913,12.6616,12.6794,1438400.0
2006-10-12 12:45:00,21.31,21.34,21.29,21.29,1329900.0,12.6794,12.6973,12.6675,12.6675,1329900.0
2006-10-12 12:50:00,21.29,21.3,21.26,21.28,580900.0,12.6675,12.6735,12.6497,12.6616,580900.0
2006-10-12 12:55:00,21.27,21.28,21.25,21.27,440700.0,12.6556,12.6616,12.6437,12.6556,440700.0
2006-10-12 13:00:00,21.27,21.29,21.2,21.27,685000.0,12.6556,12.6675,12.614,12.6556,685000.0
2006-10-12 13:05:00,21.27,21.29,21.25,21.27,526000.0,12.6556,12.6675,12.6437,12.6556,526000.0
2006-10-12 13:10:00,21.26,21.3,21.26,21.28,526600.0,12.6497,12.6735,12.6497,12.6616,526600.0
2006-10-12 13:15:00,21.28,21.3,21.27,21.3,434200.0,12.6616,12.6735,12.6556,12.6735,434200.0
2006-10-12 13:20:00,21.29,21.3,21.2,21.26,510400.0,12.6675,12.6735,12.614,12.6497,510400.0
2006-10-12 13:25:00,21.26,21.28,21.25,21.26,483600.0,12.6497,12.6616,12.6437,12.6497,483600.0
2006-10-12 13:30:00,21.27,21.29,21.26,21.29,456600.0,12.6556,12.6675,12.6497,12.6675,456600.0
2006-10-12 13:35:00,21.28,21.3,21.26,21.26,525600.0,12.6616,12.6735,12.6497,12.6497,525600.0
2006-10-12 13:40:00,21.26,21.27,21.25,21.27,267400.0,12.6497,12.6556,12.6437,12.6556,267400.0
2006-10-12 13:45:00,21.27,21.27,21.25,21.27,307500.0,12.6556,12.6556,12.6437,12.6556,307500.0
2006-10-12 13:50:00,21.27,21.31,21.26,21.31,495800.0,12.6556,12.6794,12.6497,12.6794,495800.0
2006-10-12 13:55:00,21.31,21.31,21.28,21.29,381700.0,12.6794,12.6794,12.6616,12.6675,381700.0
2006-10-12 14:00:00,21.29,21.34,21.29,21.31,1220900.0,12.6675,12.6973,12.6675,12.6794,1220900.0
2006-10-12 14:05:00,21.3,21.33,21.29,21.31,809100.0,12.6735,12.6913,12.6675,12.6794,809100.0
2006-10-12 14:10:00,21.3,21.35,21.26,21.3,786600.0,12.6735,12.7032,12.6497,12.6735,786600.0
2006-10-12 14:15:00,21.3,21.31,21.27,21.29,1169500.0,12.6735,12.6794,12.6556,12.6675,1169500.0
2006-10-12 14:20:00,21.29,21.29,21.24,21.27,1127200.0,12.6675,12.6675,12.6378,12.6556,1127200.0
2006-10-12 14:25:00,21.26,21.32,21.26,21.3,849300.0,12.6497,12.6854,12.6497,12.6735,849300.0
2006-10-12 14:30:00,21.3,21.31,21.29,21.3,389700.0,12.6735,12.6794,12.6675,12.6735,389700.0
2006-10-12 14:35:00,21.3,21.32,21.28,21.31,917200.0,12.6735,12.6854,12.6616,12.6794,917200.0
2006-10-12 14:40:00,21.32,21.32,21.29,21.32,887000.0,12.6854,12.6854,12.6675,12.6854,887000.0
2006-10-12 14:45:00,21.31,21.32,21.28,21.32,493200.0,12.6794,12.6854,12.6616,12.6854,493200.0
2006-10-12 14:50:00,21.32,21.32,21.28,21.3,647400.0,12.6854,12.6854,12.6616,12.6735,647400.0
2006-10-12 14:55:00,21.3,21.34,21.29,21.33,867900.0,12.6735,12.6973,12.6675,12.6913,867900.0
2006-10-12 15:00:00,21.33,21.35,21.32,21.34,610500.0,12.6913,12.7032,12.6854,12.6973,610500.0
2006-10-12 15:05:00,21.34,21.36,21.33,21.35,711400.0,12.6973,12.7092,12.6913,12.7032,711400.0
2006-10-12 15:10:00,21.35,21.4,21.33,21.39,1771800.0,12.7032,12.733,12.6913,12.727,1771800.0
2006-10-12 15:15:00,21.38,21.45,21.38,21.43,2015300.0,12.7211,12.7627,12.7211,12.7508,2015300.0
2006-10-12 15:20:00,21.43,21.49,21.43,21.47,1592400.0,12.7508,12.7865,12.7508,12.7746,1592400.0
2006-10-12 15:25:00,21.46,21.49,21.44,21.47,1192000.0,12.7687,12.7865,12.7568,12.7746,1192000.0
2006-10-12 15:30:00,21.47,21.47,21.42,21.44,1274800.0,12.7746,12.7746,12.7449,12.7568,1274800.0
2006-10-12 15:35:00,21.45,21.49,21.43,21.47,1252800.0,12.7627,12.7865,12.7508,12.7746,1252800.0
2006-10-12 15:40:00,21.48,21.55,21.47,21.49,2593000.0,12.7806,12.8222,12.7746,12.7865,2593000.0
2006-10-12 15:45:00,21.49,21.49,21.42,21.45,2030100.0,12.7865,12.7865,12.7449,12.7627,2030100.0
2006-10-12 15:50:00,21.46,21.49,21.45,21.47,1694400.0,12.7687,12.7865,12.7627,12.7746,1694400.0
2006-10-12 15:55:00,21.47,21.5,21.46,21.49,1860800.0,12.7746,12.7925,12.7687,12.7865,1860800.0
2006-10-13 09:30:00,21.44,21.55,21.38,21.45,3214900.0,12.7568,12.8222,12.7211,12.7627,3214900.0
2006-10-13 09:35:00,21.44,21.55,21.42,21.55,1784200.0,12.7568,12.8222,12.7449,12.8222,1784200.0
2006-10-13 09:40:00,21.54,21.6,21.54,21.56,1249700.0,12.8163,12.852,12.8163,12.8282,1249700.0
2006-10-13 09:45:00,21.56,21.6,21.55,21.57,1389800.0,12.8282,12.852,12.8222,12.8341,1389800.0
2006-10-13 09:50:00,21.57,21.62,21.52,21.57,1868700.0,12.8341,12.8639,12.8044,12.8341,1868700.0
2006-10-13 09:55:00,21.58,21.6,21.54,21.54,938000.0,12.8401,12.852,12.8163,12.8163,938000.0
2006-10-13 10:00:00,21.54,21.57,21.51,21.54,1556700.0,12.8163,12.8341,12.7984,12.8163,1556700.0
2006-10-13 10:05:00,21.54,21.54,21.49,21.5,1165400.0,12.8163,12.8163,12.7865,12.7925,1165400.0
2006-10-13 10:10:00,21.5,21.56,21.49,21.55,929800.0,12.7925,12.8282,12.7865,12.8222,929800.0
2006-10-13 10:15:00,21.55,21.58,21.54,21.55,1342200.0,12.8222,12.8401,12.8163,12.8222,1342200.0
2006-10-13 10:20:00,21.55,21.56,21.49,21.51,1139200.0,12.8222,12.8282,12.7865,12.7984,1139200.0
2006-10-13 10:25:00,21.51,21.55,21.5,21.55,1269200.0,12.7984,12.8222,12.7925,12.8222,1269200.0
2006-10-13 10:30:00,21.55,21.59,21.53,21.56,812600.0,12.8222,12.846,12.8103,12.8282,812600.0
2006-10-13 10:35:00,21.56,21.6,21.53,21.53,797800.0,12.8282,12.852,12.8103,12.8103,797800.0
2006-10-13 10:40:00,21.53,21.54,21.51,21.53,1233500.0,12.8103,12.8163,12.7984,12.8103,1233500.0
2006-10-13 10:45:00,21.54,21.54,21.44,21.47,1780100.0,12.8163,12.8163,12.7568,12.7746,1780100.0
2006-10-13 10:50:00,21.48,21.49,21.46,21.48,673000.0,12.7806,12.7865,12.7687,12.7806,673000.0
2006-10-13 10:55:00,21.48,21.49,21.42,21.48,2176700.0,12.7806,12.7865,12.7449,12.7806,2176700.0
2006-10-13 11:00:00,21.47,21.48,21.45,21.47,1024000.0,12.7746,12.7806,12.7627,12.7746,1024000.0
2006-10-13 11:05:00,21.46,21.49,21.44,21.48,732400.0,12.7687,12.7865,12.7568,12.7806,732400.0
2006-10-13 11:10:00,21.48,21.49,21.43,21.48,558900.0,12.7806,12.7865,12.7508,12.7806,558900.0
2006-10-13 11:15:00,21.48,21.52,21.47,21.5,433800.0,12.7806,12.8044,12.7746,12.7925,433800.0
2006-10-13 11:20:00,21.5,21.52,21.48,21.49,545100.0,12.7925,12.8044,12.7806,12.7865,545100.0
2006-10-13 11:25:00,21.49,21.5,21.45,21.49,808500.0,12.7865,12.7925,12.7627,12.7865,808500.0
2006-10-13 11:30:00,21.48,21.49,21.45,21.46,331100.0,12.7806,12.7865,12.7627,12.7687,331100.0
2006-10-13 11:35:00,21.46,21.5,21.45,21.47,387700.0,12.7687,12.7925,12.7627,12.7746,387700.0
2006-10-13 11:40:00,21.46,21.51,21.46,21.51,403400.0,12.7687,12.7984,12.7687,12.7984,403400.0
2006-10-13 11:45:00,21.51,21.51,21.48,21.48,479900.0,12.7984,12.7984,12.7806,12.7806,479900.0
2006-10-13 11:50:00,21.48,21.56,21.48,21.54,1095600.0,12.7806,12.8282,12.7806,12.8163,1095600.0
2006-10-13 11:55:00,21.55,21.58,21.53,21.55,431900.0,12.8222,12.8401,12.8103,12.8222,431900.0
2006-10-13 12:00:00,21.55,21.6,21.55,21.58,655900.0,12.8222,12.852,12.8222,12.8401,655900.0
2006-10-13 12:05:00,21.58,21.58,21.53,21.53,479600.0,12.8401,12.8401,12.8103,12.8103,479600.0
2006-10-13 12:10:00,21.53,21.54,21.52,21.53,260800.0,12.8103,12.8163,12.8044,12.8103,260800.0
2006-10-13 12:15:00,21.54,21.59,21.54,21.59,516500.0,12.8163,12.846,12.8163,12.846,516500.0
2006-10-13 12:20:00,21.58,21.61,21.58,21.59,705700.0,12.8401,12.8579,12.8401,12.846,705700.0
2006-10-13 12:25:00,21.58,21.61,21.58,21.61,350300.0,12.8401,12.8579,12.8401,12.8579,350300.0
2006-10-13 12:30:00,21.61,21.64,21.6,21.63,582500.0,12.8579,12.8758,12.852,12.8698,582500.0
2006-10-13 12:35:00,21.62,21.65,21.62,21.65,595200.0,12.8639,12.8817,12.8639,12.8817,595200.0
2006-10-13 12:40:00,21.65,21.66,21.64,21.66,797800.0,12.8817,12.8877,12.8758,12.8877,797800.0
2006-10-13 12:45:00,21.66,21.68,21.65,21.67,375800.0,12.8877,12.8996,12.8817,12.8936,375800.0
2006-10-13 12:50:00,21.68,21.7,21.68,21.7,894900.0,12.8996,12.9115,12.8996,12.9115,894900.0
2006-10-13 12:55:00,21.7,21.72,21.7,21.72,674200.0,12.9115,12.9234,12.9115,12.9234,674200.0
2006-10-13 13:00:00,21.72,21.73,21.69,21.69,765000.0,12.9234,12.9293,12.9055,12.9055,765000.0
2006-10-13 13:05:00,21.69,21.7,21.63,21.67,1244100.0,12.9055,12.9115,12.8698,12.8936,1244100.0
2006-10-13 13:10:00,21.66,21.68,21.66,21.67,246000.0,12.8877,12.8996,12.8877,12.8936,246000.0
2006-10-13 13:15:00,21.67,21.73,21.67,21.72,998300.0,12.8936,12.9293,12.8936,12.9234,998300.0
2006-10-13 13:20:00,21.72,21.73,21.71,21.73,819400.0,12.9234,12.9293,12.9174,12.9293,819400.0
2006-10-13 13:25:00,21.73,21.75,21.73,21.74,855100.0,12.9293,12.9412,12.9293,12.9353,855100.0
2006-10-13 13:30:00,21.75,21.79,21.74,21.76,1274800.0,12.9412,12.965,12.9353,12.9472,1274800.0
2006-10-13 13:35:00,21.77,21.85,21.77,21.83,2579500.0,12.9531,13.0007,12.9531,12.9888,2579500.0
2006-10-13 13:40:00,21.83,21.84,21.78,21.78,683400.0,12.9888,12.9948,12.9591,12.9591,683400.0
2006-10-13 13:45:00,21.78,21.8,21.76,21.8,959800.0,12.9591,12.971,12.9472,12.971,959800.0
2006-10-13 13:50:00,21.8,21.81,21.74,21.77,420900.0,12.971,12.9769,12.9353,12.9531,420900.0
2006-10-13 13:55:00,21.76,21.78,21.71,21.76,1269000.0,12.9472,12.9591,12.9174,12.9472,1269000.0
2006-10-13 14:00:00,21.75,21.77,21.73,21.75,1297100.0,12.9412,12.9531,12.9293,12.9412,1297100.0
2006-10-13 14:05:00,21.75,21.77,21.74,21.76,585900.0,12.9412,12.9531,12.9353,12.9472,585900.0
2006-10-13 14:10:00,21.76,21.8,21.76,21.8,677200.0,12.9472,12.971,12.9472,12.971,677200.0
2006-10-13 14:15:00,21.8,21.81,21.76,21.78,694500.0,12.971,12.9769,12.9472,12.9591,694500.0
2006-10-13 14:20:00,21.77,21.79,21.75,21.78,501500.0,12.9531,12.965,12.9412,12.9591,501500.0
2006-10-13 14:25:00,21.78,21.79,21.77,21.77,434400.0,12.9591,12.965,12.9531,12.9531,434400.0
2006-10-13 14:30:00,21.77,21.78,21.7,21.7,1053700.0,12.9531,12.9591,12.9115,12.9115,1053700.0
2006-10-13 14:35:00,21.7,21.7,21.66,21.68,1607300.0,12.9115,12.9115,12.8877,12.8996,1607300.0
2006-10-13 14:40:00,21.69,21.69,21.62,21.66,621800.0,12.9055,12.9055,12.8639,12.8877,621800.0
2006-10-13 14:45:00,21.66,21.7,21.58,21.6,1641300.0,12.8877,12.9115,12.8401,12.852,1641300.0
2006-10-13 14:50:00,21.6,21.65,21.59,21.64,1098500.0,12.852,12.8817,12.846,12.8758,1098500.0
2006-10-13 14:55:00,21.63,21.66,21.6,21.65,994700.0,12.8698,12.8877,12.852,12.8817,994700.0
2006-10-13 15:00:00,21.65,21.7,21.64,21.68,900700.0,12.8817,12.9115,12.8758,12.8996,900700.0
2006-10-13 15:05:00,21.68,21.72,21.66,21.72,1159800.0,12.8996,12.9234,12.8877,12.9234,1159800.0
2006-10-13 15:10:00,21.7,21.75,21.68,21.73,824500.0,12.9115,12.9412,12.8996,12.9293,824500.0
2006-10-13 15:15:00,21.74,21.74,21.71,21.71,784500.0,12.9353,12.9353,12.9174,12.9174,784500.0
2006-10-13 15:20:00,21.72,21.73,21.68,21.68,1198600.0,12.9234,12.9293,12.8996,12.8996,1198600.0
2006-10-13 15:25:00,21.67,21.68,21.62,21.62,1334100.0,12.8936,12.8996,12.8639,12.8639,1334100.0
2006-10-13 15:30:00,21.62,21.62,21.55,21.56,1030600.0,12.8639,12.8639,12.8222,12.8282,1030600.0
2006-10-13 15:35:00,21.56,21.59,21.55,21.58,933200.0,12.8282,12.846,12.8222,12.8401,933200.0
2006-10-13 15:40:00,21.58,21.6,21.56,21.59,870700.0,12.8401,12.852,12.8282,12.846,870700.0
2006-10-13 15:45:00,21.59,21.65,21.59,21.61,1021900.0,12.846,12.8817,12.846,12.8579,1021900.0
2006-10-13 15:50:00,21.61,21.62,21.57,21.57,1531700.0,12.8579,12.8639,12.8341,12.8341,1531700.0
2006-10-13 15:55:00,21.57,21.65,21.57,21.65,1909900.0,12.8341,12.8817,12.8341,12.8817,1909900.0
2006-10-16 09:30:00,21.93,21.98,21.9,21.92,5045300.0,13.0483,13.0781,13.0305,13.0424,5045300.0
2006-10-16 09:35:00,21.93,21.97,21.87,21.96,2271500.0,13.0483,13.0721,13.0126,13.0662,2271500.0
2006-10-16 09:40:00,21.96,21.98,21.93,21.97,2019700.0,13.0662,13.0781,13.0483,13.0721,2019700.0
2006-10-16 09:45:00,21.97,22.0,21.97,22.0,3685700.0,13.0721,13.09,13.0721,13.09,3685700.0
2006-10-16 09:50:00,22.0,22.03,21.94,21.99,3370600.0,13.09,13.1078,13.0543,13.084,3370600.0
2006-10-16 09:55:00,21.99,22.0,21.88,21.9,2411200.0,13.084,13.09,13.0186,13.0305,2411200.0
2006-10-16 10:00:00,21.9,21.91,21.85,21.87,1972500.0,13.0305,13.0364,13.0007,13.0126,1972500.0
2006-10-16 10:05:00,21.87,21.89,21.8,21.89,1761000.0,13.0126,13.0245,12.971,13.0245,1761000.0
2006-10-16 10:10:00,21.89,21.92,21.83,21.84,1116500.0,13.0245,13.0424,12.9888,12.9948,1116500.0
2006-10-16 10:15:00,21.85,21.89,21.83,21.85,1117300.0,13.0007,13.0245,12.9888,13.0007,1117300.0
2006-10-16 10:20:00,21.86,21.87,21.81,21.83,929000.0,13.0067,13.0126,12.9769,12.9888,929000.0
2006-10-16 10:25:00,21.83,21.85,21.8,21.83,1138200.0,12.9888,13.0007,12.971,12.9888,1138200.0
2006-10-16 10:30:00,21.82,21.83,21.7,21.73,2383100.0,12.9829,12.9888,12.9115,12.9293,2383100.0
2006-10-16 10:35:00,21.73,21.9,21.66,21.66,2514900.0,12.9293,13.0305,12.8877,12.8877,2514900.0
2006-10-16 10:40:00,21.67,21.7,21.65,21.66,1046500.0,12.8936,12.9115,12.8817,12.8877,1046500.0
2006-10-16 10:45:00,21.66,21.9,21.65,21.67,1388100.0,12.8877,13.0305,12.8817,12.8936,1388100.0
2006-10-16 10:50:00,21.67,21.71,21.66,21.69,1221400.0,12.8936,12.9174,12.8877,12.9055,1221400.0
2006-10-16 10:55:00,21.69,21.69,21.66,21.67,1107500.0,12.9055,12.9055,12.8877,12.8936,1107500.0
2006-10-16 11:00:00,21.68,21.73,21.67,21.72,599200.0,12.8996,12.9293,12.8936,12.9234,599200.0
2006-10-16 11:05:00,21.72,21.79,21.72,21.78,1442700.0,12.9234,12.965,12.9234,12.9591,1442700.0
2006-10-16 11:10:00,21.79,21.79,21.74,21.77,738800.0,12.965,12.965,12.9353,12.9531,738800.0
2006-10-16 11:15:00,21.76,21.77,21.74,21.76,510700.0,12.9472,12.9531,12.9353,12.9472,510700.0
2006-10-16 11:20:00,21.76,21.78,21.75,21.76,674300.0,12.9472,12.9591,12.9412,12.9472,674300.0
2006-10-16 11:25:00,21.77,21.78,21.75,21.77,608900.0,12.9531,12.9591,12.9412,12.9531,608900.0
2006-10-16 11:30:00,21.76,21.77,21.75,21.76,442200.0,12.9472,12.9531,12.9412,12.9472,442200.0
2006-10-16 11:35:00,21.76,21.77,21.75,21.77,546200.0,12.9472,12.9531,12.9412,12.9531,546200.0
2006-10-16 11:40:00,21.76,21.78,21.7,21.74,1141800.0,12.9472,12.9591,12.9115,12.9353,1141800.0
2006-10-16 11:45:00,21.74,21.75,21.71,21.74,765300.0,12.9353,12.9412,12.9174,12.9353,765300.0
2006-10-16 11:50:00,21.73,21.74,21.69,21.69,695100.0,12.9293,12.9353,12.9055,12.9055,695100.0
2006-10-16 11:55:00,21.7,21.72,21.67,21.72,526600.0,12.9115,12.9234,12.8936,12.9234,526600.0
2006-10-16 12:00:00,21.72,21.72,21.71,21.72,313400.0,12.9234,12.9234,12.9174,12.9234,313400.0
2006-10-16 12:05:00,21.71,21.72,21.68,21.7,552700.0,12.9174,12.9234,12.8996,12.9115,552700.0
2006-10-16 12:10:00,21.7,21.73,21.68,21.7,450900.0,12.9115,12.9293,12.8996,12.9115,450900.0
2006-10-16 12:15:00,21.7,21.72,21.68,21.71,754700.0,12.9115,12.9234,12.8996,12.9174,754700.0
2006-10-16 12:20:00,21.71,21.72,21.69,21.71,209100.0,12.9174,12.9234,12.9055,12.9174,209100.0
2006-10-16 12:25:00,21.71,21.73,21.7,21.73,337200.0,12.9174,12.9293,12.9115,12.9293,337200.0
2006-10-16 12:30:00,21.73,21.74,21.71,21.73,386700.0,12.9293,12.9353,12.9174,12.9293,386700.0
2006-10-16 12:35:00,21.73,21.75,21.72,21.74,191200.0,12.9293,12.9412,12.9234,12.9353,191200.0
2006-10-16 12:40:00,21.75,21.75,21.7,21.72,695100.0,12.9412,12.9412,12.9115,12.9234,695100.0
2006-10-16 12:45:00,21.72,21.74,21.7,21.72,780500.0,12.9234,12.9353,12.9115,12.9234,780500.0
2006-10-16 12:50:00,21.72,21.73,21.71,21.71,286400.0,12.9234,12.9293,12.9174,12.9174,286400.0
2006-10-16 12:55:00,21.71,21.71,21.67,21.69,540400.0,12.9174,12.9174,12.8936,12.9055,540400.0
2006-10-16 13:00:00,21.69,21.72,21.69,21.7,401400.0,12.9055,12.9234,12.9055,12.9115,401400.0
2006-10-16 13:05:00,21.7,21.72,21.69,21.71,312500.0,12.9115,12.9234,12.9055,12.9174,312500.0
2006-10-16 13:10:00,21.71,21.75,21.69,21.74,754800.0,12.9174,12.9412,12.9055,12.9353,754800.0
2006-10-16 13:15:00,21.74,21.78,21.73,21.76,900200.0,12.9353,12.9591,12.9293,12.9472,900200.0
2006-10-16 13:20:00,21.76,21.76,21.74,21.75,368200.0,12.9472,12.9472,12.9353,12.9412,368200.0
2006-10-16 13:25:00,21.75,21.75,21.7,21.74,454100.0,12.9412,12.9412,12.9115,12.9353,454100.0
2006-10-16 13:30:00,21.74,21.75,21.73,21.74,434700.0,12.9353,12.9412,12.9293,12.9353,434700.0
2006-10-16 13:35:00,21.75,21.76,21.72,21.73,384000.0,12.9412,12.9472,12.9234,12.9293,384000.0
2006-10-16 13:40:00,21.73,21.74,21.71,21.71,476000.0,12.9293,12.9353,12.9174,12.9174,476000.0
2006-10-16 13:45:00,21.71,21.72,21.68,21.71,404400.0,12.9174,12.9234,12.8996,12.9174,404400.0
2006-10-16 13:50:00,21.72,21.73,21.69,21.72,394600.0,12.9234,12.9293,12.9055,12.9234,394600.0
2006-10-16 13:55:00,21.72,21.72,21.69,21.69,369500.0,12.9234,12.9234,12.9055,12.9055,369500.0
2006-10-16 14:00:00,21.69,21.69,21.62,21.64,1343700.0,12.9055,12.9055,12.8639,12.8758,1343700.0
2006-10-16 14:05:00,21.64,21.65,21.6,21.61,1107100.0,12.8758,12.8817,12.852,12.8579,1107100.0
2006-10-16 14:10:00,21.61,21.63,21.6,21.62,819900.0,12.8579,12.8698,12.852,12.8639,819900.0
2006-10-16 14:15:00,21.61,21.65,21.61,21.64,762400.0,12.8579,12.8817,12.8579,12.8758,762400.0
2006-10-16 14:20:00,21.64,21.65,21.62,21.63,629400.0,12.8758,12.8817,12.8639,12.8698,629400.0
2006-10-16 14:25:00,21.62,21.63,21.61,21.62,632000.0,12.8639,12.8698,12.8579,12.8639,632000.0
2006-10-16 14:30:00,21.63,21.65,21.62,21.63,629600.0,12.8698,12.8817,12.8639,12.8698,629600.0
2006-10-16 14:35:00,21.63,21.64,21.61,21.64,759200.0,12.8698,12.8758,12.8579,12.8758,759200.0
2006-10-16 14:40:00,21.64,21.69,21.63,21.66,1458700.0,12.8758,12.9055,12.8698,12.8877,1458700.0
2006-10-16 14:45:00,21.66,21.72,21.65,21.71,1439800.0,12.8877,12.9234,12.8817,12.9174,1439800.0
2006-10-16 14:50:00,21.7,21.76,21.69,21.69,2071200.0,12.9115,12.9472,12.9055,12.9055,2071200.0
2006-10-16 14:55:00,21.69,21.7,21.67,21.68,739500.0,12.9055,12.9115,12.8936,12.8996,739500.0
2006-10-16 15:00:00,21.67,21.71,21.67,21.7,810300.0,12.8936,12.9174,12.8936,12.9115,810300.0
2006-10-16 15:05:00,21.7,21.73,21.7,21.71,1103000.0,12.9115,12.9293,12.9115,12.9174,1103000.0
2006-10-16 15:10:00,21.71,21.73,21.7,21.72,1115200.0,12.9174,12.9293,12.9115,12.9234,1115200.0
2006-10-16 15:15:00,21.73,21.73,21.7,21.71,607200.0,12.9293,12.9293,12.9115,12.9174,607200.0
2006-10-16 15:20:00,21.7,21.71,21.68,21.7,998000.0,12.9115,12.9174,12.8996,12.9115,998000.0
2006-10-16 15:25:00,21.7,21.71,21.68,21.7,967500.0,12.9115,12.9174,12.8996,12.9115,967500.0
2006-10-16 15:30:00,21.69,21.71,21.69,21.7,1183700.0,12.9055,12.9174,12.9055,12.9115,1183700.0
2006-10-16 15:35:00,21.71,21.73,21.69,21.7,1486400.0,12.9174,12.9293,12.9055,12.9115,1486400.0
2006-10-16 15:40:00,21.69,21.71,21.63,21.64,1381900.0,12.9055,12.9174,12.8698,12.8758,1381900.0
2006-10-16 15:45:00,21.64,21.68,21.63,21.65,1770100.0,12.8758,12.8996,12.8698,12.8817,1770100.0
2006-10-16 15:50:00,21.66,21.66,21.6,21.61,2181800.0,12.8877,12.8877,12.852,12.8579,2181800.0
2006-10-16 15:55:00,21.63,21.63,21.56,21.6,4257000.0,12.8698,12.8698,12.8282,12.852,4257000.0
2006-10-17 09:30:00,21.19,21.23,21.12,21.16,5150300.0,12.608,12.6318,12.5664,12.5902,5150300.0
2006-10-17 09:35:00,21.15,21.18,21.12,21.17,2678800.0,12.5842,12.6021,12.5664,12.5961,2678800.0
2006-10-17 09:40:00,21.17,21.18,21.13,21.13,2329300.0,12.5961,12.6021,12.5723,12.5723,2329300.0
2006-10-17 09:45:00,21.14,21.15,20.97,21.0,4267300.0,12.5783,12.5842,12.4771,12.495,4267300.0
2006-10-17 09:50:00,21.0,21.0,20.91,20.98,4655100.0,12.495,12.495,12.4414,12.4831,4655100.0
2006-10-17 09:55:00,20.99,21.0,20.92,20.92,2392300.0,12.489,12.495,12.4474,12.4474,2392300.0
2006-10-17 10:00:00,20.93,20.99,20.88,20.98,2888200.0,12.4533,12.489,12.4236,12.4831,2888200.0
2006-10-17 10:05:00,20.98,21.0,20.95,20.95,1595600.0,12.4831,12.495,12.4652,12.4652,1595600.0
2006-10-17 10:10:00,20.95,20.96,20.9,20.91,1873200.0,12.4652,12.4712,12.4355,12.4414,1873200.0
2006-10-17 10:15:00,20.91,21.0,20.83,20.92,2951200.0,12.4414,12.495,12.3938,12.4474,2951200.0
2006-10-17 10:20:00,20.92,20.94,20.86,20.86,1655400.0,12.4474,12.4593,12.4117,12.4117,1655400.0
2006-10-17 10:25:00,20.87,20.91,20.85,20.88,1760200.0,12.4176,12.4414,12.4057,12.4236,1760200.0
2006-10-17 10:30:00,20.88,20.88,20.83,20.85,1568000.0,12.4236,12.4236,12.3938,12.4057,1568000.0
2006-10-17 10:35:00,20.86,20.89,20.84,20.89,851600.0,12.4117,12.4295,12.3998,12.4295,851600.0
2006-10-17 10:40:00,20.89,20.9,20.88,20.89,778000.0,12.4295,12.4355,12.4236,12.4295,778000.0
2006-10-17 10:45:00,20.89,20.93,20.88,20.91,1419100.0,12.4295,12.4533,12.4236,12.4414,1419100.0
2006-10-17 10:50:00,20.91,20.94,20.89,20.9,1519300.0,12.4414,12.4593,12.4295,12.4355,1519300.0
2006-10-17 10:55:00,20.9,20.93,20.86,20.89,1341700.0,12.4355,12.4533,12.4117,12.4295,1341700.0
2006-10-17 11:00:00,20.89,20.9,20.86,20.88,999300.0,12.4295,12.4355,12.4117,12.4236,999300.0
2006-10-17 11:05:00,20.89,20.89,20.85,20.88,767700.0,12.4295,12.4295,12.4057,12.4236,767700.0
2006-10-17 11:10:00,20.87,20.88,20.85,20.85,739000.0,12.4176,12.4236,12.4057,12.4057,739000.0
2006-10-17 11:15:00,20.85,20.88,20.83,20.84,1138500.0,12.4057,12.4236,12.3938,12.3998,1138500.0
2006-10-17 11:20:00,20.84,20.89,20.83,20.86,860800.0,12.3998,12.4295,12.3938,12.4117,860800.0
2006-10-17 11:25:00,20.86,20.89,20.86,20.87,968800.0,12.4117,12.4295,12.4117,12.4176,968800.0
2006-10-17 11:30:00,20.88,20.91,20.86,20.91,524600.0,12.4236,12.4414,12.4117,12.4414,524600.0
2006-10-17 11:35:00,20.91,20.91,20.86,20.86,928200.0,12.4414,12.4414,12.4117,12.4117,928200.0
2006-10-17 11:40:00,20.86,20.89,20.85,20.88,585300.0,12.4117,12.4295,12.4057,12.4236,585300.0
2006-10-17 11:45:00,20.89,20.9,20.87,20.88,717200.0,12.4295,12.4355,12.4176,12.4236,717200.0
2006-10-17 11:50:00,20.88,20.92,20.87,20.88,831300.0,12.4236,12.4474,12.4176,12.4236,831300.0
2006-10-17 11:55:00,20.87,20.93,20.87,20.91,988300.0,12.4176,12.4533,12.4176,12.4414,988300.0
2006-10-17 12:00:00,20.92,20.93,20.88,20.9,613500.0,12.4474,12.4533,12.4236,12.4355,613500.0
2006-10-17 12:05:00,20.9,20.92,20.89,20.9,697100.0,12.4355,12.4474,12.4295,12.4355,697100.0
2006-10-17 12:10:00,20.9,20.96,20.9,20.95,1123400.0,12.4355,12.4712,12.4355,12.4652,1123400.0
2006-10-17 12:15:00,20.95,20.98,20.93,20.98,1201400.0,12.4652,12.4831,12.4533,12.4831,1201400.0
2006-10-17 12:20:00,20.97,20.99,20.95,20.97,1048100.0,12.4771,12.489,12.4652,12.4771,1048100.0
2006-10-17 12:25:00,20.97,21.02,20.96,20.97,1005100.0,12.4771,12.5069,12.4712,12.4771,1005100.0
2006-10-17 12:30:00,20.97,20.99,20.95,20.96,404200.0,12.4771,12.489,12.4652,12.4712,404200.0
2006-10-17 12:35:00,20.96,20.99,20.95,20.97,393500.0,12.4712,12.489,12.4652,12.4771,393500.0
2006-10-17 12:40:00,20.98,20.99,20.96,20.97,637700.0,12.4831,12.489,12.4712,12.4771,637700.0
2006-10-17 12:45:00,20.97,21.0,20.94,20.95,762500.0,12.4771,12.495,12.4593,12.4652,762500.0
2006-10-17 12:50:00,20.95,21.02,20.94,21.02,1076700.0,12.4652,12.5069,12.4593,12.5069,1076700.0
2006-10-17 12:55:00,21.01,21.03,20.98,20.99,1097700.0,12.5009,12.5128,12.4831,12.489,1097700.0
2006-10-17 13:00:00,20.99,21.01,20.96,21.0,701600.0,12.489,12.5009,12.4712,12.495,701600.0
2006-10-17 13:05:00,21.0,21.02,20.96,20.97,692800.0,12.495,12.5069,12.4712,12.4771,692800.0
2006-10-17 13:10:00,20.96,21.01,20.96,21.0,672300.0,12.4712,12.5009,12.4712,12.495,672300.0
2006-10-17 13:15:00,21.01,21.03,21.0,21.0,508400.0,12.5009,12.5128,12.495,12.495,508400.0
2006-10-17 13:20:00,21.0,21.03,20.99,21.01,531400.0,12.495,12.5128,12.489,12.5009,531400.0
2006-10-17 13:25:00,21.01,21.02,20.99,20.99,331000.0,12.5009,12.5069,12.489,12.489,331000.0
2006-10-17 13:30:00,20.99,21.01,20.98,20.99,428500.0,12.489,12.5009,12.4831,12.489,428500.0
2006-10-17 13:35:00,21.0,21.01,20.97,20.97,527700.0,12.495,12.5009,12.4771,12.4771,527700.0
2006-10-17 13:40:00,20.97,20.99,20.96,20.98,354300.0,12.4771,12.489,12.4712,12.4831,354300.0
2006-10-17 13:45:00,20.98,21.04,20.98,21.04,861200.0,12.4831,12.5188,12.4831,12.5188,861200.0
2006-10-17 13:50:00,21.04,21.11,21.0,21.09,1571300.0,12.5188,12.5604,12.495,12.5485,1571300.0
2006-10-17 13:55:00,21.09,21.1,21.06,21.06,1086200.0,12.5485,12.5545,12.5307,12.5307,1086200.0
2006-10-17 14:00:00,21.06,21.07,20.98,21.03,715600.0,12.5307,12.5366,12.4831,12.5128,715600.0
2006-10-17 14:05:00,21.03,21.05,21.01,21.04,739100.0,12.5128,12.5247,12.5009,12.5188,739100.0
2006-10-17 14:10:00,21.04,21.1,21.04,21.07,1361800.0,12.5188,12.5545,12.5188,12.5366,1361800.0
2006-10-17 14:15:00,21.06,21.07,21.0,21.01,616500.0,12.5307,12.5366,12.495,12.5009,616500.0
2006-10-17 14:20:00,21.01,21.03,20.99,21.02,838400.0,12.5009,12.5128,12.489,12.5069,838400.0
2006-10-17 14:25:00,21.01,21.02,20.98,20.99,837300.0,12.5009,12.5069,12.4831,12.489,837300.0
2006-10-17 14:30:00,20.99,21.02,20.99,21.0,652500.0,12.489,12.5069,12.489,12.495,652500.0
2006-10-17 14:35:00,21.0,21.01,20.95,20.95,1082700.0,12.495,12.5009,12.4652,12.4652,1082700.0
2006-10-17 14:40:00,20.95,21.0,20.94,20.96,1041900.0,12.4652,12.495,12.4593,12.4712,1041900.0
2006-10-17 14:45:00,20.96,20.97,20.91,20.92,840000.0,12.4712,12.4771,12.4414,12.4474,840000.0
2006-10-17 14:50:00,20.91,20.96,20.91,20.95,533700.0,12.4414,12.4712,12.4414,12.4652,533700.0
2006-10-17 14:55:00,20.94,20.99,20.94,20.97,848800.0,12.4593,12.489,12.4593,12.4771,848800.0
2006-10-17 15:00:00,20.98,21.0,20.95,20.99,1155800.0,12.4831,12.495,12.4652,12.489,1155800.0
2006-10-17 15:05:00,20.98,21.03,20.98,21.02,1177800.0,12.4831,12.5128,12.4831,12.5069,1177800.0
2006-10-17 15:10:00,21.02,21.03,21.0,21.0,850600.0,12.5069,12.5128,12.495,12.495,850600.0
2006-10-17 15:15:00,21.01,21.05,21.0,21.03,827400.0,12.5009,12.5247,12.495,12.5128,827400.0
2006-10-17 15:20:00,21.04,21.07,21.02,21.04,814600.0,12.5188,12.5366,12.5069,12.5188,814600.0
2006-10-17 15:25:00,21.04,21.06,21.03,21.05,740200.0,12.5188,12.5307,12.5128,12.5247,740200.0
2006-10-17 15:30:00,21.05,21.1,20.95,21.08,1341400.0,12.5247,12.5545,12.4652,12.5426,1341400.0
2006-10-17 15:35:00,21.07,21.09,21.01,21.01,1424000.0,12.5366,12.5485,12.5009,12.5009,1424000.0
2006-10-17 15:40:00,21.01,21.02,20.94,20.95,1952100.0,12.5009,12.5069,12.4593,12.4652,1952100.0
2006-10-17 15:45:00,20.94,20.96,20.92,20.94,2062700.0,12.4593,12.4712,12.4474,12.4593,2062700.0
2006-10-17 15:50:00,20.96,20.96,20.83,20.92,2386500.0,12.4712,12.4712,12.3938,12.4474,2386500.0
2006-10-17 15:55:00,20.93,20.95,20.85,20.9,4896800.0,12.4533,12.4652,12.4057,12.4355,4896800.0
2006-10-18 09:30:00,21.6,21.63,21.4,21.48,6955900.0,12.852,12.8698,12.733,12.7806,6955900.0
2006-10-18 09:35:00,21.49,21.51,21.4,21.45,3644400.0,12.7865,12.7984,12.733,12.7627,3644400.0
2006-10-18 09:40:00,21.45,21.57,21.45,21.56,3037800.0,12.7627,12.8341,12.7627,12.8282,3037800.0
2006-10-18 09:45:00,21.56,21.6,21.52,21.55,2333500.0,12.8282,12.852,12.8044,12.8222,2333500.0
2006-10-18 09:50:00,21.56,21.62,21.52,21.54,3032700.0,12.8282,12.8639,12.8044,12.8163,3032700.0
2006-10-18 09:55:00,21.55,21.58,21.42,21.42,3079000.0,12.8222,12.8401,12.7449,12.7449,3079000.0
2006-10-18 10:00:00,21.43,21.43,21.3,21.32,3779100.0,12.7508,12.7508,12.6735,12.6854,3779100.0
2006-10-18 10:05:00,21.33,21.34,21.12,21.13,6063400.0,12.6913,12.6973,12.5664,12.5723,6063400.0
2006-10-18 10:10:00,21.12,21.33,21.12,21.26,3671600.0,12.5664,12.6913,12.5664,12.6497,3671600.0
2006-10-18 10:15:00,21.26,21.28,21.17,21.18,3031200.0,12.6497,12.6616,12.5961,12.6021,3031200.0
2006-10-18 10:20:00,21.18,21.19,21.11,21.13,2445000.0,12.6021,12.608,12.5604,12.5723,2445000.0
2006-10-18 10:25:00,21.13,21.16,21.12,21.15,3762300.0,12.5723,12.5902,12.5664,12.5842,3762300.0
2006-10-18 10:30:00,21.15,21.16,21.04,21.12,2662000.0,12.5842,12.5902,12.5188,12.5664,2662000.0
2006-10-18 10:35:00,21.13,21.15,21.05,21.08,2578100.0,12.5723,12.5842,12.5247,12.5426,2578100.0
2006-10-18 10:40:00,21.08,21.13,21.03,21.13,1866600.0,12.5426,12.5723,12.5128,12.5723,1866600.0
2006-10-18 10:45:00,21.13,21.18,21.09,21.17,1974000.0,12.5723,12.6021,12.5485,12.5961,1974000.0
2006-10-18 10:50:00,21.17,21.29,21.15,21.19,2043900.0,12.5961,12.6675,12.5842,12.608,2043900.0
2006-10-18 10:55:00,21.2,21.2,21.09,21.17,961700.0,12.614,12.614,12.5485,12.5961,961700.0
2006-10-18 11:00:00,21.16,21.25,21.16,21.18,966900.0,12.5902,12.6437,12.5902,12.6021,966900.0
2006-10-18 11:05:00,21.19,21.2,21.14,21.14,719600.0,12.608,12.614,12.5783,12.5783,719600.0
2006-10-18 11:10:00,21.14,21.21,21.12,21.2,1239300.0,12.5783,12.6199,12.5664,12.614,1239300.0
2006-10-18 11:15:00,21.2,21.24,21.19,21.22,746100.0,12.614,12.6378,12.608,12.6259,746100.0
2006-10-18 11:20:00,21.22,21.29,21.22,21.22,1777100.0,12.6259,12.6675,12.6259,12.6259,1777100.0
2006-10-18 11:25:00,21.22,21.26,21.16,21.18,1352400.0,12.6259,12.6497,12.5902,12.6021,1352400.0
2006-10-18 11:30:00,21.18,21.19,21.09,21.11,1437400.0,12.6021,12.608,12.5485,12.5604,1437400.0
2006-10-18 11:35:00,21.12,21.16,21.1,21.14,1979800.0,12.5664,12.5902,12.5545,12.5783,1979800.0
2006-10-18 11:40:00,21.13,21.17,21.13,21.17,582000.0,12.5723,12.5961,12.5723,12.5961,582000.0
2006-10-18 11:45:00,21.16,21.23,21.16,21.23,1148300.0,12.5902,12.6318,12.5902,12.6318,1148300.0
2006-10-18 11:50:00,21.23,21.26,21.17,21.18,1034500.0,12.6318,12.6497,12.5961,12.6021,1034500.0
2006-10-18 11:55:00,21.18,21.2,21.13,21.18,1176200.0,12.6021,12.614,12.5723,12.6021,1176200.0
2006-10-18 12:00:00,21.17,21.21,21.15,21.18,767700.0,12.5961,12.6199,12.5842,12.6021,767700.0
2006-10-18 12:05:00,21.19,21.24,21.18,21.2,675300.0,12.608,12.6378,12.6021,12.614,675300.0
2006-10-18 12:10:00,21.2,21.2,21.17,21.19,350600.0,12.614,12.614,12.5961,12.608,350600.0
2006-10-18 12:15:00,21.19,21.24,21.19,21.2,489300.0,12.608,12.6378,12.608,12.614,489300.0
2006-10-18 12:20:00,21.21,21.23,21.16,21.16,570400.0,12.6199,12.6318,12.5902,12.5902,570400.0
2006-10-18 12:25:00,21.16,21.17,21.12,21.14,690000.0,12.5902,12.5961,12.5664,12.5783,690000.0
2006-10-18 12:30:00,21.14,21.18,21.13,21.17,635300.0,12.5783,12.6021,12.5723,12.5961,635300.0
2006-10-18 12:35:00,21.16,21.19,21.16,21.17,246200.0,12.5902,12.608,12.5902,12.5961,246200.0
2006-10-18 12:40:00,21.16,21.18,21.14,21.14,472200.0,12.5902,12.6021,12.5783,12.5783,472200.0
2006-10-18 12:45:00,21.14,21.19,21.14,21.16,426600.0,12.5783,12.608,12.5783,12.5902,426600.0
2006-10-18 12:50:00,21.17,21.18,21.15,21.15,424500.0,12.5961,12.6021,12.5842,12.5842,424500.0
2006-10-18 12:55:00,21.16,21.17,21.15,21.16,172400.0,12.5902,12.5961,12.5842,12.5902,172400.0
2006-10-18 13:00:00,21.16,21.16,21.13,21.13,256700.0,12.5902,12.5902,12.5723,12.5723,256700.0
2006-10-18 13:05:00,21.13,21.17,21.13,21.17,413100.0,12.5723,12.5961,12.5723,12.5961,413100.0
2006-10-18 13:10:00,21.17,21.21,21.17,21.2,346000.0,12.5961,12.6199,12.5961,12.614,346000.0
2006-10-18 13:15:00,21.2,21.21,21.13,21.14,658800.0,12.614,12.6199,12.5723,12.5783,658800.0
2006-10-18 13:20:00,21.15,21.16,21.13,21.14,762600.0,12.5842,12.5902,12.5723,12.5783,762600.0
2006-10-18 13:25:00,21.14,21.2,21.1,21.1,1113700.0,12.5783,12.614,12.5545,12.5545,1113700.0
2006-10-18 13:30:00,21.1,21.12,21.06,21.09,1243300.0,12.5545,12.5664,12.5307,12.5485,1243300.0
2006-10-18 13:35:00,21.1,21.14,21.09,21.09,598400.0,12.5545,12.5783,12.5485,12.5485,598400.0
2006-10-18 13:40:00,21.09,21.16,21.06,21.14,1022800.0,12.5485,12.5902,12.5307,12.5783,1022800.0
2006-10-18 13:45:00,21.14,21.2,21.13,21.14,744200.0,12.5783,12.614,12.5723,12.5783,744200.0
2006-10-18 13:50:00,21.14,21.19,21.12,21.18,1167000.0,12.5783,12.608,12.5664,12.6021,1167000.0
2006-10-18 13:55:00,21.18,21.2,21.16,21.18,854300.0,12.6021,12.614,12.5902,12.6021,854300.0
2006-10-18 14:00:00,21.17,21.18,21.16,21.18,1006500.0,12.5961,12.6021,12.5902,12.6021,1006500.0
2006-10-18 14:05:00,21.17,21.18,21.16,21.17,441300.0,12.5961,12.6021,12.5902,12.5961,441300.0
2006-10-18 14:10:00,21.18,21.18,21.15,21.17,307100.0,12.6021,12.6021,12.5842,12.5961,307100.0
2006-10-18 14:15:00,21.17,21.19,21.17,21.19,383300.0,12.5961,12.608,12.5961,12.608,383300.0
2006-10-18 14:20:00,21.18,21.29,21.18,21.28,1299100.0,12.6021,12.6675,12.6021,12.6616,1299100.0
2006-10-18 14:25:00,21.28,21.29,21.23,21.24,852000.0,12.6616,12.6675,12.6318,12.6378,852000.0
2006-10-18 14:30:00,21.24,21.25,21.2,21.25,659100.0,12.6378,12.6437,12.614,12.6437,659100.0
2006-10-18 14:35:00,21.25,21.28,21.24,21.27,613100.0,12.6437,12.6616,12.6378,12.6556,613100.0
2006-10-18 14:40:00,21.27,21.28,21.2,21.21,907300.0,12.6556,12.6616,12.614,12.6199,907300.0
2006-10-18 14:45:00,21.21,21.23,21.18,21.23,1273100.0,12.6199,12.6318,12.6021,12.6318,1273100.0
2006-10-18 14:50:00,21.22,21.24,21.19,21.2,979100.0,12.6259,12.6378,12.608,12.614,979100.0
2006-10-18 14:55:00,21.2,21.21,21.19,21.2,459200.0,12.614,12.6199,12.608,12.614,459200.0
2006-10-18 15:00:00,21.21,21.22,21.18,21.22,552100.0,12.6199,12.6259,12.6021,12.6259,552100.0
2006-10-18 15:05:00,21.22,21.22,21.18,21.18,326000.0,12.6259,12.6259,12.6021,12.6021,326000.0
2006-10-18 15:10:00,21.18,21.23,21.17,21.18,704100.0,12.6021,12.6318,12.5961,12.6021,704100.0
2006-10-18 15:15:00,21.19,21.19,21.15,21.17,653800.0,12.608,12.608,12.5842,12.5961,653800.0
2006-10-18 15:20:00,21.17,21.2,21.15,21.16,917700.0,12.5961,12.614,12.5842,12.5902,917700.0
2006-10-18 15:25:00,21.15,21.17,21.13,21.15,971300.0,12.5842,12.5961,12.5723,12.5842,971300.0
2006-10-18 15:30:00,21.14,21.2,21.14,21.17,932500.0,12.5783,12.614,12.5783,12.5961,932500.0
2006-10-18 15:35:00,21.16,21.18,21.14,21.15,1146800.0,12.5902,12.6021,12.5783,12.5842,1146800.0
2006-10-18 15:40:00,21.15,21.18,21.14,21.17,1473400.0,12.5842,12.6021,12.5783,12.5961,1473400.0
2006-10-18 15:45:00,21.16,21.17,21.13,21.16,1793500.0,12.5902,12.5961,12.5723,12.5902,1793500.0
2006-10-18 15:50:00,21.15,21.16,21.15,21.16,1451000.0,12.5842,12.5902,12.5842,12.5902,1451000.0
2006-10-18 15:55:00,21.15,21.17,21.11,21.14,2875900.0,12.5842,12.5961,12.5604,12.5783,2875900.0
2006-10-19 09:30:00,21.01,21.01,20.83,20.84,2956400.0,12.5009,12.5009,12.3938,12.3998,2956400.0
2006-10-19 09:35:00,20.83,20.85,20.68,20.71,3538200.0,12.3938,12.4057,12.3046,12.3224,3538200.0
2006-10-19 09:40:00,20.72,20.78,20.63,20.77,2367900.0,12.3284,12.3641,12.2748,12.3581,2367900.0
2006-10-19 09:45:00,20.78,20.83,20.74,20.8,2049000.0,12.3641,12.3938,12.3403,12.376,2049000.0
2006-10-19 09:50:00,20.8,20.86,20.75,20.83,1750800.0,12.376,12.4117,12.3462,12.3938,1750800.0
2006-10-19 09:55:00,20.83,20.9,20.76,20.89,1373500.0,12.3938,12.4355,12.3522,12.4295,1373500.0
2006-10-19 10:00:00,20.9,20.97,20.85,20.96,1655300.0,12.4355,12.4771,12.4057,12.4712,1655300.0
2006-10-19 10:05:00,20.96,20.99,20.93,20.94,1932900.0,12.4712,12.489,12.4533,12.4593,1932900.0
2006-10-19 10:10:00,20.93,20.94,20.88,20.91,1456500.0,12.4533,12.4593,12.4236,12.4414,1456500.0
2006-10-19 10:15:00,20.91,20.95,20.91,20.93,670700.0,12.4414,12.4652,12.4414,12.4533,670700.0
2006-10-19 10:20:00,20.93,21.19,20.93,21.02,1463400.0,12.4533,12.608,12.4533,12.5069,1463400.0
2006-10-19 10:25:00,21.02,21.03,20.95,20.98,1714900.0,12.5069,12.5128,12.4652,12.4831,1714900.0
2006-10-19 10:30:00,20.98,21.01,20.97,20.99,1818900.0,12.4831,12.5009,12.4771,12.489,1818900.0
2006-10-19 10:35:00,20.99,21.01,20.91,20.93,1526000.0,12.489,12.5009,12.4414,12.4533,1526000.0
2006-10-19 10:40:00,20.93,20.96,20.91,20.94,1004400.0,12.4533,12.4712,12.4414,12.4593,1004400.0
2006-10-19 10:45:00,20.93,20.93,20.86,20.92,1781900.0,12.4533,12.4533,12.4117,12.4474,1781900.0
2006-10-19 10:50:00,20.91,20.94,20.89,20.92,378700.0,12.4414,12.4593,12.4295,12.4474,378700.0
2006-10-19 10:55:00,20.93,20.96,20.9,20.94,596000.0,12.4533,12.4712,12.4355,12.4593,596000.0
2006-10-19 11:00:00,20.94,20.94,20.85,20.88,709800.0,12.4593,12.4593,12.4057,12.4236,709800.0
2006-10-19 11:05:00,20.88,20.91,20.87,20.9,284900.0,12.4236,12.4414,12.4176,12.4355,284900.0
2006-10-19 11:10:00,20.9,20.91,20.89,20.9,290100.0,12.4355,12.4414,12.4295,12.4355,290100.0
2006-10-19 11:15:00,20.9,20.9,20.88,20.89,345100.0,12.4355,12.4355,12.4236,12.4295,345100.0
2006-10-19 11:20:00,20.89,20.91,20.88,20.9,428000.0,12.4295,12.4414,12.4236,12.4355,428000.0
2006-10-19 11:25:00,20.9,20.91,20.87,20.87,595100.0,12.4355,12.4414,12.4176,12.4176,595100.0
2006-10-19 11:30:00,20.87,20.9,20.82,20.84,834400.0,12.4176,12.4355,12.3879,12.3998,834400.0
2006-10-19 11:35:00,20.85,20.89,20.84,20.89,591600.0,12.4057,12.4295,12.3998,12.4295,591600.0
2006-10-19 11:40:00,20.89,20.91,20.88,20.91,491900.0,12.4295,12.4414,12.4236,12.4414,491900.0
2006-10-19 11:45:00,20.9,20.91,20.86,20.86,503900.0,12.4355,12.4414,12.4117,12.4117,503900.0
2006-10-19 11:50:00,20.86,20.88,20.85,20.86,731200.0,12.4117,12.4236,12.4057,12.4117,731200.0
2006-10-19 11:55:00,20.87,20.91,20.87,20.89,541600.0,12.4176,12.4414,12.4176,12.4295,541600.0
2006-10-19 12:00:00,20.89,20.89,20.84,20.88,375100.0,12.4295,12.4295,12.3998,12.4236,375100.0
2006-10-19 12:05:00,20.88,20.89,20.85,20.88,980200.0,12.4236,12.4295,12.4057,12.4236,980200.0
2006-10-19 12:10:00,20.88,20.91,20.86,20.9,685200.0,12.4236,12.4414,12.4117,12.4355,685200.0
2006-10-19 12:15:00,20.9,20.9,20.88,20.89,314800.0,12.4355,12.4355,12.4236,12.4295,314800.0
2006-10-19 12:20:00,20.89,20.95,20.88,20.93,1966400.0,12.4295,12.4652,12.4236,12.4533,1966400.0
2006-10-19 12:25:00,20.93,20.93,20.89,20.91,638100.0,12.4533,12.4533,12.4295,12.4414,638100.0
2006-10-19 12:30:00,20.91,20.91,20.87,20.88,692500.0,12.4414,12.4414,12.4176,12.4236,692500.0
2006-10-19 12:35:00,20.88,20.91,20.88,20.89,238700.0,12.4236,12.4414,12.4236,12.4295,238700.0
2006-10-19 12:40:00,20.9,20.9,20.86,20.87,229900.0,12.4355,12.4355,12.4117,12.4176,229900.0
2006-10-19 12:45:00,20.88,20.89,20.85,20.85,408000.0,12.4236,12.4295,12.4057,12.4057,408000.0
2006-10-19 12:50:00,20.85,20.86,20.82,20.83,809400.0,12.4057,12.4117,12.3879,12.3938,809400.0
2006-10-19 12:55:00,20.83,20.88,20.8,20.87,516800.0,12.3938,12.4236,12.376,12.4176,516800.0
2006-10-19 13:00:00,20.87,20.88,20.8,20.88,557300.0,12.4176,12.4236,12.376,12.4236,557300.0
2006-10-19 13:05:00,20.88,20.96,20.87,20.94,1350600.0,12.4236,12.4712,12.4176,12.4593,1350600.0
2006-10-19 13:10:00,20.95,20.98,20.94,20.96,624300.0,12.4652,12.4831,12.4593,12.4712,624300.0
2006-10-19 13:15:00,20.96,20.96,20.93,20.95,633900.0,12.4712,12.4712,12.4533,12.4652,633900.0
2006-10-19 13:20:00,20.94,20.95,20.91,20.94,524100.0,12.4593,12.4652,12.4414,12.4593,524100.0
2006-10-19 13:25:00,20.94,20.97,20.91,20.94,312300.0,12.4593,12.4771,12.4414,12.4593,312300.0
2006-10-19 13:30:00,20.95,20.98,20.93,20.97,381500.0,12.4652,12.4831,12.4533,12.4771,381500.0
2006-10-19 13:35:00,20.97,20.97,20.95,20.96,217600.0,12.4771,12.4771,12.4652,12.4712,217600.0
2006-10-19 13:40:00,20.96,20.97,20.94,20.95,255600.0,12.4712,12.4771,12.4593,12.4652,255600.0
2006-10-19 13:45:00,20.95,20.96,20.92,20.94,598900.0,12.4652,12.4712,12.4474,12.4593,598900.0
2006-10-19 13:50:00,20.94,20.96,20.92,20.94,698300.0,12.4593,12.4712,12.4474,12.4593,698300.0
2006-10-19 13:55:00,20.95,20.98,20.94,20.97,470300.0,12.4652,12.4831,12.4593,12.4771,470300.0
2006-10-19 14:00:00,20.96,21.01,20.95,20.97,1092400.0,12.4712,12.5009,12.4652,12.4771,1092400.0
2006-10-19 14:05:00,20.98,20.98,20.94,20.95,394200.0,12.4831,12.4831,12.4593,12.4652,394200.0
2006-10-19 14:10:00,20.96,20.98,20.92,20.92,741200.0,12.4712,12.4831,12.4474,12.4474,741200.0
2006-10-19 14:15:00,20.93,20.97,20.92,20.97,358500.0,12.4533,12.4771,12.4474,12.4771,358500.0
2006-10-19 14:20:00,20.97,20.97,20.93,20.96,475700.0,12.4771,12.4771,12.4533,12.4712,475700.0
2006-10-19 14:25:00,20.96,20.97,20.93,20.96,560700.0,12.4712,12.4771,12.4533,12.4712,560700.0
2006-10-19 14:30:00,20.96,20.99,20.96,20.97,449500.0,12.4712,12.489,12.4712,12.4771,449500.0
2006-10-19 14:35:00,20.96,20.99,20.95,20.96,678200.0,12.4712,12.489,12.4652,12.4712,678200.0
2006-10-19 14:40:00,20.96,20.98,20.8,20.97,492800.0,12.4712,12.4831,12.376,12.4771,492800.0
2006-10-19 14:45:00,20.97,20.98,20.95,20.96,462700.0,12.4771,12.4831,12.4652,12.4712,462700.0
2006-10-19 14:50:00,20.97,20.99,20.95,20.99,634000.0,12.4771,12.489,12.4652,12.489,634000.0
2006-10-19 14:55:00,20.99,21.03,20.98,21.02,871100.0,12.489,12.5128,12.4831,12.5069,871100.0
2006-10-19 15:00:00,21.02,21.02,20.99,21.02,741400.0,12.5069,12.5069,12.489,12.5069,741400.0
2006-10-19 15:05:00,21.02,21.03,20.99,21.01,1021000.0,12.5069,12.5128,12.489,12.5009,1021000.0
2006-10-19 15:10:00,21.01,21.02,21.0,21.01,714400.0,12.5009,12.5069,12.495,12.5009,714400.0
2006-10-19 15:15:00,21.01,21.03,20.99,21.0,1078500.0,12.5009,12.5128,12.489,12.495,1078500.0
2006-10-19 15:20:00,21.0,21.03,21.0,21.01,1223700.0,12.495,12.5128,12.495,12.5009,1223700.0
2006-10-19 15:25:00,21.01,21.03,21.0,21.01,550700.0,12.5009,12.5128,12.495,12.5009,550700.0
2006-10-19 15:30:00,21.01,21.03,21.01,21.02,990800.0,12.5009,12.5128,12.5009,12.5069,990800.0
2006-10-19 15:35:00,21.02,21.03,21.01,21.02,727300.0,12.5069,12.5128,12.5009,12.5069,727300.0
2006-10-19 15:40:00,21.02,21.03,20.99,21.01,1016200.0,12.5069,12.5128,12.489,12.5009,1016200.0
2006-10-19 15:45:00,21.01,21.03,21.01,21.01,1032100.0,12.5009,12.5128,12.5009,12.5009,1032100.0
2006-10-19 15:50:00,21.02,21.04,21.0,21.03,1657800.0,12.5069,12.5188,12.495,12.5128,1657800.0
2006-10-19 15:55:00,21.04,21.07,21.03,21.07,1103400.0,12.5188,12.5366,12.5128,12.5366,1103400.0
2006-10-20 09:30:00,21.19,21.22,21.1,21.2,8410200.0,12.608,12.6259,12.5545,12.614,8410200.0
2006-10-20 09:35:00,21.2,21.21,21.08,21.11,1392300.0,12.614,12.6199,12.5426,12.5604,1392300.0
2006-10-20 09:40:00,21.11,21.12,21.08,21.1,1455100.0,12.5604,12.5664,12.5426,12.5545,1455100.0
2006-10-20 09:45:00,21.1,21.11,21.06,21.1,1144700.0,12.5545,12.5604,12.5307,12.5545,1144700.0
2006-10-20 09:50:00,21.1,21.11,21.05,21.09,926300.0,12.5545,12.5604,12.5247,12.5485,926300.0
2006-10-20 09:55:00,21.08,21.27,21.07,21.26,1820400.0,12.5426,12.6556,12.5366,12.6497,1820400.0
2006-10-20 10:00:00,21.27,21.28,21.19,21.21,1243900.0,12.6556,12.6616,12.608,12.6199,1243900.0
2006-10-20 10:05:00,21.2,21.25,21.19,21.24,1070100.0,12.614,12.6437,12.608,12.6378,1070100.0
2006-10-20 10:10:00,21.24,21.28,21.2,21.28,959300.0,12.6378,12.6616,12.614,12.6616,959300.0
2006-10-20 10:15:00,21.27,21.28,21.24,21.24,497300.0,12.6556,12.6616,12.6378,12.6378,497300.0
2006-10-20 10:20:00,21.24,21.27,21.22,21.25,449300.0,12.6378,12.6556,12.6259,12.6437,449300.0
2006-10-20 10:25:00,21.25,21.27,21.23,21.23,591200.0,12.6437,12.6556,12.6318,12.6318,591200.0
2006-10-20 10:30:00,21.23,21.25,21.2,21.23,1114700.0,12.6318,12.6437,12.614,12.6318,1114700.0
2006-10-20 10:35:00,21.24,21.25,21.21,21.25,389100.0,12.6378,12.6437,12.6199,12.6437,389100.0
2006-10-20 10:40:00,21.24,21.25,21.17,21.18,741300.0,12.6378,12.6437,12.5961,12.6021,741300.0
2006-10-20 10:45:00,21.18,21.19,21.16,21.16,590600.0,12.6021,12.608,12.5902,12.5902,590600.0
2006-10-20 10:50:00,21.16,21.24,21.16,21.22,618000.0,12.5902,12.6378,12.5902,12.6259,618000.0
2006-10-20 10:55:00,21.21,21.22,21.15,21.16,383300.0,12.6199,12.6259,12.5842,12.5902,383300.0
2006-10-20 11:00:00,21.16,21.2,21.16,21.16,484600.0,12.5902,12.614,12.5902,12.5902,484600.0
2006-10-20 11:05:00,21.16,21.16,21.11,21.12,876500.0,12.5902,12.5902,12.5604,12.5664,876500.0
2006-10-20 11:10:00,21.12,21.17,21.11,21.16,388900.0,12.5664,12.5961,12.5604,12.5902,388900.0
2006-10-20 11:15:00,21.16,21.16,21.09,21.09,627900.0,12.5902,12.5902,12.5485,12.5485,627900.0
2006-10-20 11:20:00,21.09,21.11,21.09,21.1,500100.0,12.5485,12.5604,12.5485,12.5545,500100.0
2006-10-20 11:25:00,21.1,21.12,21.09,21.12,178400.0,12.5545,12.5664,12.5485,12.5664,178400.0
2006-10-20 11:30:00,21.12,21.17,21.12,21.17,943400.0,12.5664,12.5961,12.5664,12.5961,943400.0
2006-10-20 11:35:00,21.16,21.19,21.16,21.18,799600.0,12.5902,12.608,12.5902,12.6021,799600.0
2006-10-20 11:40:00,21.19,21.22,21.17,21.21,461500.0,12.608,12.6259,12.5961,12.6199,461500.0
2006-10-20 11:45:00,21.22,21.27,21.21,21.26,1320600.0,12.6259,12.6556,12.6199,12.6497,1320600.0
2006-10-20 11:50:00,21.26,21.29,21.23,21.26,1302600.0,12.6497,12.6675,12.6318,12.6497,1302600.0
2006-10-20 11:55:00,21.26,21.29,21.25,21.27,475500.0,12.6497,12.6675,12.6437,12.6556,475500.0
2006-10-20 12:00:00,21.27,21.29,21.26,21.28,710200.0,12.6556,12.6675,12.6497,12.6616,710200.0
2006-10-20 12:05:00,21.27,21.29,21.27,21.29,354200.0,12.6556,12.6675,12.6556,12.6675,354200.0
2006-10-20 12:10:00,21.29,21.3,21.28,21.3,424700.0,12.6675,12.6735,12.6616,12.6735,424700.0
2006-10-20 12:15:00,21.3,21.32,21.29,21.31,537900.0,12.6735,12.6854,12.6675,12.6794,537900.0
2006-10-20 12:20:00,21.32,21.35,21.31,21.33,266900.0,12.6854,12.7032,12.6794,12.6913,266900.0
2006-10-20 12:25:00,21.33,21.4,21.32,21.39,823900.0,12.6913,12.733,12.6854,12.727,823900.0
2006-10-20 12:30:00,21.39,21.42,21.38,21.39,803400.0,12.727,12.7449,12.7211,12.727,803400.0
2006-10-20 12:35:00,21.38,21.39,21.36,21.37,188600.0,12.7211,12.727,12.7092,12.7151,188600.0
2006-10-20 12:40:00,21.37,21.41,21.36,21.38,419700.0,12.7151,12.7389,12.7092,12.7211,419700.0
2006-10-20 12:45:00,21.38,21.42,21.38,21.38,391400.0,12.7211,12.7449,12.7211,12.7211,391400.0
2006-10-20 12:50:00,21.38,21.39,21.34,21.35,357600.0,12.7211,12.727,12.6973,12.7032,357600.0
2006-10-20 12:55:00,21.35,21.35,21.3,21.31,398300.0,12.7032,12.7032,12.6735,12.6794,398300.0
2006-10-20 13:00:00,21.31,21.33,21.3,21.33,312800.0,12.6794,12.6913,12.6735,12.6913,312800.0
2006-10-20 13:05:00,21.33,21.35,21.33,21.34,187200.0,12.6913,12.7032,12.6913,12.6973,187200.0
2006-10-20 13:10:00,21.34,21.35,21.34,21.34,143600.0,12.6973,12.7032,12.6973,12.6973,143600.0
2006-10-20 13:15:00,21.34,21.35,21.34,21.35,84700.0,12.6973,12.7032,12.6973,12.7032,84700.0
2006-10-20 13:20:00,21.35,21.37,21.34,21.37,239400.0,12.7032,12.7151,12.6973,12.7151,239400.0
2006-10-20 13:25:00,21.37,21.37,21.33,21.35,302900.0,12.7151,12.7151,12.6913,12.7032,302900.0
2006-10-20 13:30:00,21.34,21.37,21.34,21.37,218200.0,12.6973,12.7151,12.6973,12.7151,218200.0
2006-10-20 13:35:00,21.37,21.38,21.36,21.37,136000.0,12.7151,12.7211,12.7092,12.7151,136000.0
2006-10-20 13:40:00,21.37,21.38,21.35,21.35,635600.0,12.7151,12.7211,12.7032,12.7032,635600.0
2006-10-20 13:45:00,21.36,21.36,21.3,21.32,605600.0,12.7092,12.7092,12.6735,12.6854,605600.0
2006-10-20 13:50:00,21.32,21.34,21.32,21.33,196300.0,12.6854,12.6973,12.6854,12.6913,196300.0
2006-10-20 13:55:00,21.33,21.34,21.3,21.31,234800.0,12.6913,12.6973,12.6735,12.6794,234800.0
2006-10-20 14:00:00,21.31,21.31,21.29,21.31,274300.0,12.6794,12.6794,12.6675,12.6794,274300.0
2006-10-20 14:05:00,21.3,21.31,21.27,21.28,329300.0,12.6735,12.6794,12.6556,12.6616,329300.0
2006-10-20 14:10:00,21.27,21.28,21.26,21.27,203200.0,12.6556,12.6616,12.6497,12.6556,203200.0
2006-10-20 14:15:00,21.26,21.29,21.26,21.29,414000.0,12.6497,12.6675,12.6497,12.6675,414000.0
2006-10-20 14:20:00,21.28,21.34,21.28,21.33,559200.0,12.6616,12.6973,12.6616,12.6913,559200.0
2006-10-20 14:25:00,21.33,21.34,21.29,21.33,444400.0,12.6913,12.6973,12.6675,12.6913,444400.0
2006-10-20 14:30:00,21.32,21.35,21.31,21.35,436900.0,12.6854,12.7032,12.6794,12.7032,436900.0
2006-10-20 14:35:00,21.34,21.39,21.34,21.36,505300.0,12.6973,12.727,12.6973,12.7092,505300.0
2006-10-20 14:40:00,21.36,21.36,21.31,21.31,443000.0,12.7092,12.7092,12.6794,12.6794,443000.0
2006-10-20 14:45:00,21.32,21.33,21.31,21.32,339500.0,12.6854,12.6913,12.6794,12.6854,339500.0
2006-10-20 14:50:00,21.32,21.34,21.31,21.34,227200.0,12.6854,12.6973,12.6794,12.6973,227200.0
2006-10-20 14:55:00,21.33,21.37,21.33,21.35,377600.0,12.6913,12.7151,12.6913,12.7032,377600.0
2006-10-20 15:00:00,21.35,21.35,21.31,21.31,398900.0,12.7032,12.7032,12.6794,12.6794,398900.0
2006-10-20 15:05:00,21.31,21.32,21.28,21.29,381400.0,12.6794,12.6854,12.6616,12.6675,381400.0
2006-10-20 15:10:00,21.3,21.34,21.29,21.33,315100.0,12.6735,12.6973,12.6675,12.6913,315100.0
2006-10-20 15:15:00,21.33,21.41,21.33,21.41,872900.0,12.6913,12.7389,12.6913,12.7389,872900.0
2006-10-20 15:20:00,21.41,21.42,21.37,21.37,459500.0,12.7389,12.7449,12.7151,12.7151,459500.0
2006-10-20 15:25:00,21.37,21.43,21.37,21.42,708600.0,12.7151,12.7508,12.7151,12.7449,708600.0
2006-10-20 15:30:00,21.42,21.45,21.4,21.41,825700.0,12.7449,12.7627,12.733,12.7389,825700.0
2006-10-20 15:35:00,21.4,21.41,21.34,21.34,728300.0,12.733,12.7389,12.6973,12.6973,728300.0
2006-10-20 15:40:00,21.34,21.41,21.34,21.39,1298900.0,12.6973,12.7389,12.6973,12.727,1298900.0
2006-10-20 15:45:00,21.39,21.4,21.31,21.32,1055800.0,12.727,12.733,12.6794,12.6854,1055800.0
2006-10-20 15:50:00,21.32,21.35,21.3,21.32,1022200.0,12.6854,12.7032,12.6735,12.6854,1022200.0
2006-10-20 15:55:00,21.31,21.38,21.28,21.34,2196800.0,12.6794,12.7211,12.6616,12.6973,2196800.0
2006-10-23 09:30:00,21.29,21.33,21.21,21.24,1609700.0,12.6675,12.6913,12.6199,12.6378,1609700.0
2006-10-23 09:35:00,21.24,21.26,21.12,21.19,1253900.0,12.6378,12.6497,12.5664,12.608,1253900.0
2006-10-23 09:40:00,21.19,21.24,21.18,21.22,716300.0,12.608,12.6378,12.6021,12.6259,716300.0
2006-10-23 09:45:00,21.22,21.28,21.17,21.28,1062500.0,12.6259,12.6616,12.5961,12.6616,1062500.0
2006-10-23 09:50:00,21.27,21.27,21.21,21.24,471300.0,12.6556,12.6556,12.6199,12.6378,471300.0
2006-10-23 09:55:00,21.24,21.26,21.22,21.26,439000.0,12.6378,12.6497,12.6259,12.6497,439000.0
2006-10-23 10:00:00,21.26,21.32,21.26,21.32,752300.0,12.6497,12.6854,12.6497,12.6854,752300.0
2006-10-23 10:05:00,21.32,21.39,21.28,21.39,1729400.0,12.6854,12.727,12.6616,12.727,1729400.0
2006-10-23 10:10:00,21.39,21.45,21.37,21.43,936900.0,12.727,12.7627,12.7151,12.7508,936900.0
2006-10-23 10:15:00,21.43,21.49,21.43,21.46,1229300.0,12.7508,12.7865,12.7508,12.7687,1229300.0
2006-10-23 10:20:00,21.46,21.52,21.45,21.52,1235300.0,12.7687,12.8044,12.7627,12.8044,1235300.0
2006-10-23 10:25:00,21.52,21.58,21.5,21.56,765900.0,12.8044,12.8401,12.7925,12.8282,765900.0
2006-10-23 10:30:00,21.56,21.56,21.52,21.54,729900.0,12.8282,12.8282,12.8044,12.8163,729900.0
2006-10-23 10:35:00,21.55,21.55,21.48,21.51,765700.0,12.8222,12.8222,12.7806,12.7984,765700.0
2006-10-23 10:40:00,21.52,21.53,21.48,21.52,498000.0,12.8044,12.8103,12.7806,12.8044,498000.0
2006-10-23 10:45:00,21.52,21.59,21.51,21.56,1169500.0,12.8044,12.846,12.7984,12.8282,1169500.0
2006-10-23 10:50:00,21.56,21.57,21.51,21.52,609000.0,12.8282,12.8341,12.7984,12.8044,609000.0
2006-10-23 10:55:00,21.52,21.52,21.48,21.49,462100.0,12.8044,12.8044,12.7806,12.7865,462100.0
2006-10-23 11:00:00,21.5,21.54,21.49,21.52,529500.0,12.7925,12.8163,12.7865,12.8044,529500.0
2006-10-23 11:05:00,21.52,21.55,21.51,21.54,359200.0,12.8044,12.8222,12.7984,12.8163,359200.0
2006-10-23 11:10:00,21.54,21.6,21.54,21.59,1130500.0,12.8163,12.852,12.8163,12.846,1130500.0
2006-10-23 11:15:00,21.59,21.6,21.55,21.57,674900.0,12.846,12.852,12.8222,12.8341,674900.0
2006-10-23 11:20:00,21.57,21.59,21.56,21.56,406400.0,12.8341,12.846,12.8282,12.8282,406400.0
2006-10-23 11:25:00,21.56,21.57,21.54,21.56,281700.0,12.8282,12.8341,12.8163,12.8282,281700.0
2006-10-23 11:30:00,21.56,21.59,21.56,21.59,526400.0,12.8282,12.846,12.8282,12.846,526400.0
2006-10-23 11:35:00,21.58,21.58,21.55,21.56,395900.0,12.8401,12.8401,12.8222,12.8282,395900.0
2006-10-23 11:40:00,21.56,21.6,21.55,21.59,637100.0,12.8282,12.852,12.8222,12.846,637100.0
2006-10-23 11:45:00,21.59,21.6,21.53,21.54,739000.0,12.846,12.852,12.8103,12.8163,739000.0
2006-10-23 11:50:00,21.54,21.56,21.53,21.55,540000.0,12.8163,12.8282,12.8103,12.8222,540000.0
2006-10-23 11:55:00,21.55,21.56,21.53,21.56,498800.0,12.8222,12.8282,12.8103,12.8282,498800.0
2006-10-23 12:00:00,21.55,21.56,21.54,21.56,572700.0,12.8222,12.8282,12.8163,12.8282,572700.0
2006-10-23 12:05:00,21.55,21.59,21.55,21.58,374500.0,12.8222,12.846,12.8222,12.8401,374500.0
2006-10-23 12:10:00,21.59,21.59,21.57,21.58,286700.0,12.846,12.846,12.8341,12.8401,286700.0
2006-10-23 12:15:00,21.57,21.58,21.56,21.57,365900.0,12.8341,12.8401,12.8282,12.8341,365900.0
2006-10-23 12:20:00,21.57,21.58,21.56,21.58,240200.0,12.8341,12.8401,12.8282,12.8401,240200.0
2006-10-23 12:25:00,21.58,21.58,21.56,21.57,196300.0,12.8401,12.8401,12.8282,12.8341,196300.0
2006-10-23 12:30:00,21.56,21.57,21.55,21.56,201500.0,12.8282,12.8341,12.8222,12.8282,201500.0
2006-10-23 12:35:00,21.57,21.58,21.55,21.56,384300.0,12.8341,12.8401,12.8222,12.8282,384300.0
2006-10-23 12:40:00,21.57,21.58,21.54,21.55,679400.0,12.8341,12.8401,12.8163,12.8222,679400.0
2006-10-23 12:45:00,21.54,21.55,21.48,21.48,438100.0,12.8163,12.8222,12.7806,12.7806,438100.0
2006-10-23 12:50:00,21.48,21.53,21.48,21.51,474200.0,12.7806,12.8103,12.7806,12.7984,474200.0
2006-10-23 12:55:00,21.51,21.55,21.51,21.51,556200.0,12.7984,12.8222,12.7984,12.7984,556200.0
2006-10-23 13:00:00,21.52,21.53,21.5,21.52,528200.0,12.8044,12.8103,12.7925,12.8044,528200.0
2006-10-23 13:05:00,21.52,21.54,21.5,21.51,353900.0,12.8044,12.8163,12.7925,12.7984,353900.0
2006-10-23 13:10:00,21.51,21.51,21.48,21.5,329300.0,12.7984,12.7984,12.7806,12.7925,329300.0
2006-10-23 13:15:00,21.5,21.52,21.49,21.52,360900.0,12.7925,12.8044,12.7865,12.8044,360900.0
2006-10-23 13:20:00,21.51,21.53,21.5,21.52,359000.0,12.7984,12.8103,12.7925,12.8044,359000.0
2006-10-23 13:25:00,21.52,21.54,21.51,21.54,229700.0,12.8044,12.8163,12.7984,12.8163,229700.0
2006-10-23 13:30:00,21.54,21.54,21.51,21.52,265200.0,12.8163,12.8163,12.7984,12.8044,265200.0
2006-10-23 13:35:00,21.52,21.52,21.49,21.49,310600.0,12.8044,12.8044,12.7865,12.7865,310600.0
2006-10-23 13:40:00,21.5,21.5,21.45,21.47,479200.0,12.7925,12.7925,12.7627,12.7746,479200.0
2006-10-23 13:45:00,21.48,21.52,21.46,21.48,1303200.0,12.7806,12.8044,12.7687,12.7806,1303200.0
2006-10-23 13:50:00,21.48,21.5,21.46,21.49,723300.0,12.7806,12.7925,12.7687,12.7865,723300.0
2006-10-23 13:55:00,21.48,21.51,21.47,21.5,446500.0,12.7806,12.7984,12.7746,12.7925,446500.0
2006-10-23 14:00:00,21.5,21.5,21.45,21.45,379800.0,12.7925,12.7925,12.7627,12.7627,379800.0
2006-10-23 14:05:00,21.45,21.46,21.4,21.4,448400.0,12.7627,12.7687,12.733,12.733,448400.0
2006-10-23 14:10:00,21.41,21.42,21.38,21.4,520400.0,12.7389,12.7449,12.7211,12.733,520400.0
2006-10-23 14:15:00,21.4,21.43,21.37,21.41,740400.0,12.733,12.7508,12.7151,12.7389,740400.0
2006-10-23 14:20:00,21.4,21.41,21.37,21.39,825800.0,12.733,12.7389,12.7151,12.727,825800.0
2006-10-23 14:25:00,21.38,21.42,21.38,21.4,663100.0,12.7211,12.7449,12.7211,12.733,663100.0
2006-10-23 14:30:00,21.4,21.41,21.38,21.4,440400.0,12.733,12.7389,12.7211,12.733,440400.0
2006-10-23 14:35:00,21.41,21.43,21.4,21.4,411000.0,12.7389,12.7508,12.733,12.733,411000.0
2006-10-23 14:40:00,21.4,21.45,21.4,21.45,655200.0,12.733,12.7627,12.733,12.7627,655200.0
2006-10-23 14:45:00,21.44,21.5,21.43,21.48,1471000.0,12.7568,12.7925,12.7508,12.7806,1471000.0
2006-10-23 14:50:00,21.48,21.51,21.48,21.49,781600.0,12.7806,12.7984,12.7806,12.7865,781600.0
2006-10-23 14:55:00,21.5,21.5,21.47,21.48,581000.0,12.7925,12.7925,12.7746,12.7806,581000.0
2006-10-23 15:00:00,21.48,21.51,21.47,21.49,529900.0,12.7806,12.7984,12.7746,12.7865,529900.0
2006-10-23 15:05:00,21.49,21.51,21.46,21.48,693400.0,12.7865,12.7984,12.7687,12.7806,693400.0
2006-10-23 15:10:00,21.48,21.49,21.46,21.46,338500.0,12.7806,12.7865,12.7687,12.7687,338500.0
2006-10-23 15:15:00,21.46,21.5,21.46,21.48,709200.0,12.7687,12.7925,12.7687,12.7806,709200.0
2006-10-23 15:20:00,21.48,21.49,21.47,21.48,361800.0,12.7806,12.7865,12.7746,12.7806,361800.0
2006-10-23 15:25:00,21.48,21.49,21.45,21.45,256300.0,12.7806,12.7865,12.7627,12.7627,256300.0
2006-10-23 15:30:00,21.46,21.46,21.42,21.43,517700.0,12.7687,12.7687,12.7449,12.7508,517700.0
2006-10-23 15:35:00,21.44,21.44,21.4,21.43,523300.0,12.7568,12.7568,12.733,12.7508,523300.0
2006-10-23 15:40:00,21.43,21.48,21.43,21.47,616000.0,12.7508,12.7806,12.7508,12.7746,616000.0
2006-10-23 15:45:00,21.47,21.48,21.44,21.45,509200.0,12.7746,12.7806,12.7568,12.7627,509200.0
2006-10-23 15:50:00,21.45,21.47,21.44,21.45,956000.0,12.7627,12.7746,12.7568,12.7627,956000.0
2006-10-23 15:55:00,21.46,21.47,21.44,21.45,907900.0,12.7687,12.7746,12.7568,12.7627,907900.0
2006-10-24 09:30:00,21.46,21.65,21.45,21.64,3055100.0,12.7687,12.8817,12.7627,12.8758,3055100.0
2006-10-24 09:35:00,21.63,21.8,21.46,21.78,3276800.0,12.8698,12.971,12.7687,12.9591,3276800.0
2006-10-24 09:40:00,21.79,21.8,21.72,21.74,1501000.0,12.965,12.971,12.9234,12.9353,1501000.0
2006-10-24 09:45:00,21.74,21.77,21.72,21.77,871100.0,12.9353,12.9531,12.9234,12.9531,871100.0
2006-10-24 09:50:00,21.76,21.84,21.76,21.79,1209900.0,12.9472,12.9948,12.9472,12.965,1209900.0
2006-10-24 09:55:00,21.79,21.81,21.75,21.77,953300.0,12.965,12.9769,12.9412,12.9531,953300.0
2006-10-24 10:00:00,21.76,21.81,21.74,21.78,1088100.0,12.9472,12.9769,12.9353,12.9591,1088100.0
2006-10-24 10:05:00,21.79,21.8,21.76,21.78,718100.0,12.965,12.971,12.9472,12.9591,718100.0
2006-10-24 10:10:00,21.78,21.8,21.74,21.78,1393000.0,12.9591,12.971,12.9353,12.9591,1393000.0
2006-10-24 10:15:00,21.78,21.78,21.73,21.78,722200.0,12.9591,12.9591,12.9293,12.9591,722200.0
2006-10-24 10:20:00,21.78,21.79,21.74,21.76,755300.0,12.9591,12.965,12.9353,12.9472,755300.0
2006-10-24 10:25:00,21.75,21.83,21.75,21.81,1559500.0,12.9412,12.9888,12.9412,12.9769,1559500.0
2006-10-24 10:30:00,21.81,21.82,21.78,21.8,1577300.0,12.9769,12.9829,12.9591,12.971,1577300.0
2006-10-24 10:35:00,21.79,21.8,21.71,21.72,839000.0,12.965,12.971,12.9174,12.9234,839000.0
2006-10-24 10:40:00,21.72,21.73,21.65,21.67,877900.0,12.9234,12.9293,12.8817,12.8936,877900.0
2006-10-24 10:45:00,21.67,21.7,21.62,21.69,880700.0,12.8936,12.9115,12.8639,12.9055,880700.0
2006-10-24 10:50:00,21.69,21.7,21.65,21.65,596500.0,12.9055,12.9115,12.8817,12.8817,596500.0
2006-10-24 10:55:00,21.65,21.76,21.65,21.76,525900.0,12.8817,12.9472,12.8817,12.9472,525900.0
2006-10-24 11:00:00,21.75,21.78,21.74,21.74,658500.0,12.9412,12.9591,12.9353,12.9353,658500.0
2006-10-24 11:05:00,21.74,21.77,21.73,21.75,596000.0,12.9353,12.9531,12.9293,12.9412,596000.0
2006-10-24 11:10:00,21.75,21.77,21.72,21.74,431400.0,12.9412,12.9531,12.9234,12.9353,431400.0
2006-10-24 11:15:00,21.74,21.8,21.7,21.72,546300.0,12.9353,12.971,12.9115,12.9234,546300.0
2006-10-24 11:20:00,21.72,21.75,21.69,21.71,591300.0,12.9234,12.9412,12.9055,12.9174,591300.0
2006-10-24 11:25:00,21.71,21.72,21.68,21.72,574200.0,12.9174,12.9234,12.8996,12.9234,574200.0
2006-10-24 11:30:00,21.71,21.74,21.7,21.71,251900.0,12.9174,12.9353,12.9115,12.9174,251900.0
2006-10-24 11:35:00,21.71,21.72,21.7,21.71,386100.0,12.9174,12.9234,12.9115,12.9174,386100.0
2006-10-24 11:40:00,21.71,21.72,21.68,21.7,222200.0,12.9174,12.9234,12.8996,12.9115,222200.0
2006-10-24 11:45:00,21.7,21.72,21.7,21.71,229200.0,12.9115,12.9234,12.9115,12.9174,229200.0
2006-10-24 11:50:00,21.71,21.72,21.68,21.68,309900.0,12.9174,12.9234,12.8996,12.8996,309900.0
2006-10-24 11:55:00,21.69,21.7,21.68,21.69,449600.0,12.9055,12.9115,12.8996,12.9055,449600.0
2006-10-24 12:00:00,21.69,21.7,21.68,21.69,242800.0,12.9055,12.9115,12.8996,12.9055,242800.0
2006-10-24 12:05:00,21.69,21.7,21.69,21.69,212900.0,12.9055,12.9115,12.9055,12.9055,212900.0
2006-10-24 12:10:00,21.69,21.69,21.68,21.68,198900.0,12.9055,12.9055,12.8996,12.8996,198900.0
2006-10-24 12:15:00,21.69,21.71,21.68,21.7,848600.0,12.9055,12.9174,12.8996,12.9115,848600.0
2006-10-24 12:20:00,21.7,21.7,21.69,21.69,221300.0,12.9115,12.9115,12.9055,12.9055,221300.0
2006-10-24 12:25:00,21.69,21.69,21.66,21.68,422400.0,12.9055,12.9055,12.8877,12.8996,422400.0
2006-10-24 12:30:00,21.67,21.68,21.66,21.67,227100.0,12.8936,12.8996,12.8877,12.8936,227100.0
2006-10-24 12:35:00,21.67,21.67,21.65,21.66,239800.0,12.8936,12.8936,12.8817,12.8877,239800.0
2006-10-24 12:40:00,21.66,21.67,21.66,21.67,207900.0,12.8877,12.8936,12.8877,12.8936,207900.0
2006-10-24 12:45:00,21.67,21.67,21.64,21.64,423300.0,12.8936,12.8936,12.8758,12.8758,423300.0
2006-10-24 12:50:00,21.65,21.67,21.61,21.65,710200.0,12.8817,12.8936,12.8579,12.8817,710200.0
2006-10-24 12:55:00,21.65,21.66,21.61,21.61,862500.0,12.8817,12.8877,12.8579,12.8579,862500.0
2006-10-24 13:00:00,21.62,21.64,21.61,21.63,235300.0,12.8639,12.8758,12.8579,12.8698,235300.0
2006-10-24 13:05:00,21.63,21.65,21.62,21.63,394500.0,12.8698,12.8817,12.8639,12.8698,394500.0
2006-10-24 13:10:00,21.62,21.66,21.62,21.65,306500.0,12.8639,12.8877,12.8639,12.8817,306500.0
2006-10-24 13:15:00,21.66,21.67,21.64,21.65,223800.0,12.8877,12.8936,12.8758,12.8817,223800.0
2006-10-24 13:20:00,21.64,21.66,21.64,21.65,279800.0,12.8758,12.8877,12.8758,12.8817,279800.0
2006-10-24 13:25:00,21.65,21.65,21.64,21.64,153200.0,12.8817,12.8817,12.8758,12.8758,153200.0
2006-10-24 13:30:00,21.65,21.68,21.64,21.68,339100.0,12.8817,12.8996,12.8758,12.8996,339100.0
2006-10-24 13:35:00,21.68,21.72,21.67,21.72,462600.0,12.8996,12.9234,12.8936,12.9234,462600.0
2006-10-24 13:40:00,21.71,21.72,21.71,21.71,305400.0,12.9174,12.9234,12.9174,12.9174,305400.0
2006-10-24 13:45:00,21.71,21.72,21.65,21.65,785900.0,12.9174,12.9234,12.8817,12.8817,785900.0
2006-10-24 13:50:00,21.65,21.68,21.64,21.64,619100.0,12.8817,12.8996,12.8758,12.8758,619100.0
2006-10-24 13:55:00,21.64,21.66,21.63,21.65,422200.0,12.8758,12.8877,12.8698,12.8817,422200.0
2006-10-24 14:00:00,21.66,21.66,21.64,21.64,328100.0,12.8877,12.8877,12.8758,12.8758,328100.0
2006-10-24 14:05:00,21.65,21.68,21.64,21.68,324400.0,12.8817,12.8996,12.8758,12.8996,324400.0
2006-10-24 14:10:00,21.67,21.7,21.67,21.69,452100.0,12.8936,12.9115,12.8936,12.9055,452100.0
2006-10-24 14:15:00,21.69,21.7,21.66,21.69,541100.0,12.9055,12.9115,12.8877,12.9055,541100.0
2006-10-24 14:20:00,21.69,21.7,21.64,21.68,210900.0,12.9055,12.9115,12.8758,12.8996,210900.0
2006-10-24 14:25:00,21.68,21.71,21.68,21.71,442700.0,12.8996,12.9174,12.8996,12.9174,442700.0
2006-10-24 14:30:00,21.71,21.72,21.7,21.72,302900.0,12.9174,12.9234,12.9115,12.9234,302900.0
2006-10-24 14:35:00,21.71,21.74,21.71,21.74,380500.0,12.9174,12.9353,12.9174,12.9353,380500.0
2006-10-24 14:40:00,21.73,21.74,21.69,21.71,791100.0,12.9293,12.9353,12.9055,12.9174,791100.0
2006-10-24 14:45:00,21.7,21.71,21.67,21.7,396400.0,12.9115,12.9174,12.8936,12.9115,396400.0
2006-10-24 14:50:00,21.69,21.7,21.66,21.67,471900.0,12.9055,12.9115,12.8877,12.8936,471900.0
2006-10-24 14:55:00,21.67,21.68,21.66,21.67,317500.0,12.8936,12.8996,12.8877,12.8936,317500.0
2006-10-24 15:00:00,21.66,21.68,21.65,21.66,570100.0,12.8877,12.8996,12.8817,12.8877,570100.0
2006-10-24 15:05:00,21.67,21.67,21.61,21.61,1103800.0,12.8936,12.8936,12.8579,12.8579,1103800.0
2006-10-24 15:10:00,21.61,21.63,21.58,21.59,1070300.0,12.8579,12.8698,12.8401,12.846,1070300.0
2006-10-24 15:15:00,21.59,21.61,21.54,21.56,1172400.0,12.846,12.8579,12.8163,12.8282,1172400.0
2006-10-24 15:20:00,21.56,21.56,21.48,21.49,1899700.0,12.8282,12.8282,12.7806,12.7865,1899700.0
2006-10-24 15:25:00,21.49,21.54,21.49,21.53,1001000.0,12.7865,12.8163,12.7865,12.8103,1001000.0
2006-10-24 15:30:00,21.53,21.56,21.49,21.55,1385600.0,12.8103,12.8282,12.7865,12.8222,1385600.0
2006-10-24 15:35:00,21.55,21.6,21.55,21.57,699300.0,12.8222,12.852,12.8222,12.8341,699300.0
2006-10-24 15:40:00,21.57,21.6,21.56,21.6,780800.0,12.8341,12.852,12.8282,12.852,780800.0
2006-10-24 15:45:00,21.59,21.63,21.59,21.63,653000.0,12.846,12.8698,12.846,12.8698,653000.0
2006-10-24 15:50:00,21.63,21.65,21.61,21.64,1521300.0,12.8698,12.8817,12.8579,12.8758,1521300.0
2006-10-24 15:55:00,21.64,21.64,21.58,21.6,2541000.0,12.8758,12.8758,12.8401,12.852,2541000.0
2006-10-25 09:30:00,21.55,21.63,21.53,21.6,1498000.0,12.8222,12.8698,12.8103,12.852,1498000.0
2006-10-25 09:35:00,21.6,21.72,21.59,21.68,880900.0,12.852,12.9234,12.846,12.8996,880900.0
2006-10-25 09:40:00,21.68,21.69,21.62,21.65,1057900.0,12.8996,12.9055,12.8639,12.8817,1057900.0
2006-10-25 09:45:00,21.66,21.73,21.64,21.73,702900.0,12.8877,12.9293,12.8758,12.9293,702900.0
2006-10-25 09:50:00,21.73,21.8,21.72,21.79,1145600.0,12.9293,12.971,12.9234,12.965,1145600.0
2006-10-25 09:55:00,21.8,21.8,21.76,21.78,631800.0,12.971,12.971,12.9472,12.9591,631800.0
2006-10-25 10:00:00,21.78,21.8,21.68,21.7,778700.0,12.9591,12.971,12.8996,12.9115,778700.0
2006-10-25 10:05:00,21.71,21.76,21.66,21.76,455100.0,12.9174,12.9472,12.8877,12.9472,455100.0
2006-10-25 10:10:00,21.76,21.8,21.71,21.79,641400.0,12.9472,12.971,12.9174,12.965,641400.0
2006-10-25 10:15:00,21.79,21.8,21.65,21.79,1011300.0,12.965,12.971,12.8817,12.965,1011300.0
2006-10-25 10:20:00,21.79,21.84,21.78,21.8,1123100.0,12.965,12.9948,12.9591,12.971,1123100.0
2006-10-25 10:25:00,21.8,21.82,21.79,21.79,1136100.0,12.971,12.9829,12.965,12.965,1136100.0
2006-10-25 10:30:00,21.79,21.8,21.74,21.75,836800.0,12.965,12.971,12.9353,12.9412,836800.0
2006-10-25 10:35:00,21.75,21.78,21.75,21.76,543800.0,12.9412,12.9591,12.9412,12.9472,543800.0
2006-10-25 10:40:00,21.76,21.77,21.55,21.77,569200.0,12.9472,12.9531,12.8222,12.9531,569200.0
2006-10-25 10:45:00,21.77,21.78,21.73,21.76,558700.0,12.9531,12.9591,12.9293,12.9472,558700.0
2006-10-25 10:50:00,21.77,21.78,21.75,21.77,447000.0,12.9531,12.9591,12.9412,12.9531,447000.0
2006-10-25 10:55:00,21.77,21.77,21.75,21.75,247400.0,12.9531,12.9531,12.9412,12.9412,247400.0
2006-10-25 11:00:00,21.75,21.78,21.72,21.77,597900.0,12.9412,12.9591,12.9234,12.9531,597900.0
2006-10-25 11:05:00,21.77,21.79,21.75,21.75,327900.0,12.9531,12.965,12.9412,12.9412,327900.0
2006-10-25 11:10:00,21.76,21.77,21.75,21.76,197300.0,12.9472,12.9531,12.9412,12.9472,197300.0
2006-10-25 11:15:00,21.76,21.77,21.76,21.76,171200.0,12.9472,12.9531,12.9472,12.9472,171200.0
2006-10-25 11:20:00,21.77,21.77,21.75,21.76,274400.0,12.9531,12.9531,12.9412,12.9472,274400.0
2006-10-25 11:25:00,21.75,21.76,21.75,21.76,363500.0,12.9412,12.9472,12.9412,12.9472,363500.0
2006-10-25 11:30:00,21.76,21.76,21.74,21.75,368400.0,12.9472,12.9472,12.9353,12.9412,368400.0
2006-10-25 11:35:00,21.75,21.76,21.75,21.75,291600.0,12.9412,12.9472,12.9412,12.9412,291600.0
2006-10-25 11:40:00,21.76,21.76,21.75,21.75,223300.0,12.9472,12.9472,12.9412,12.9412,223300.0
2006-10-25 11:45:00,21.75,21.76,21.72,21.74,762000.0,12.9412,12.9472,12.9234,12.9353,762000.0
2006-10-25 11:50:00,21.75,21.75,21.73,21.75,194700.0,12.9412,12.9412,12.9293,12.9412,194700.0
2006-10-25 11:55:00,21.75,21.76,21.74,21.75,304100.0,12.9412,12.9472,12.9353,12.9412,304100.0
2006-10-25 12:00:00,21.74,21.75,21.74,21.74,109800.0,12.9353,12.9412,12.9353,12.9353,109800.0
2006-10-25 12:05:00,21.74,21.75,21.74,21.75,225000.0,12.9353,12.9412,12.9353,12.9412,225000.0
2006-10-25 12:10:00,21.74,21.75,21.72,21.73,294100.0,12.9353,12.9412,12.9234,12.9293,294100.0
2006-10-25 12:15:00,21.73,21.73,21.7,21.7,274800.0,12.9293,12.9293,12.9115,12.9115,274800.0
2006-10-25 12:20:00,21.71,21.71,21.63,21.67,396600.0,12.9174,12.9174,12.8698,12.8936,396600.0
2006-10-25 12:25:00,21.67,21.67,21.62,21.65,840000.0,12.8936,12.8936,12.8639,12.8817,840000.0
2006-10-25 12:30:00,21.64,21.65,21.58,21.61,1060800.0,12.8758,12.8817,12.8401,12.8579,1060800.0
2006-10-25 12:35:00,21.61,21.65,21.61,21.63,1081100.0,12.8579,12.8817,12.8579,12.8698,1081100.0
2006-10-25 12:40:00,21.63,21.64,21.62,21.63,448200.0,12.8698,12.8758,12.8639,12.8698,448200.0
2006-10-25 12:45:00,21.63,21.66,21.63,21.64,568900.0,12.8698,12.8877,12.8698,12.8758,568900.0
2006-10-25 12:50:00,21.65,21.72,21.64,21.7,672900.0,12.8817,12.9234,12.8758,12.9115,672900.0
2006-10-25 12:55:00,21.7,21.72,21.69,21.71,788500.0,12.9115,12.9234,12.9055,12.9174,788500.0
2006-10-25 13:00:00,21.72,21.73,21.71,21.73,111600.0,12.9234,12.9293,12.9174,12.9293,111600.0
2006-10-25 13:05:00,21.73,21.75,21.71,21.72,397000.0,12.9293,12.9412,12.9174,12.9234,397000.0
2006-10-25 13:10:00,21.71,21.74,21.71,21.73,392400.0,12.9174,12.9353,12.9174,12.9293,392400.0
2006-10-25 13:15:00,21.73,21.75,21.71,21.74,413900.0,12.9293,12.9412,12.9174,12.9353,413900.0
2006-10-25 13:20:00,21.75,21.79,21.74,21.78,905800.0,12.9412,12.965,12.9353,12.9591,905800.0
2006-10-25 13:25:00,21.79,21.79,21.76,21.77,690200.0,12.965,12.965,12.9472,12.9531,690200.0
2006-10-25 13:30:00,21.77,21.79,21.75,21.75,559500.0,12.9531,12.965,12.9412,12.9412,559500.0
2006-10-25 13:35:00,21.76,21.77,21.75,21.76,285900.0,12.9472,12.9531,12.9412,12.9472,285900.0
2006-10-25 13:40:00,21.75,21.77,21.72,21.73,283400.0,12.9412,12.9531,12.9234,12.9293,283400.0
2006-10-25 13:45:00,21.73,21.75,21.72,21.72,331800.0,12.9293,12.9412,12.9234,12.9234,331800.0
2006-10-25 13:50:00,21.72,21.74,21.71,21.73,406700.0,12.9234,12.9353,12.9174,12.9293,406700.0
2006-10-25 13:55:00,21.73,21.75,21.72,21.74,611000.0,12.9293,12.9412,12.9234,12.9353,611000.0
2006-10-25 14:00:00,21.75,21.75,21.73,21.73,185100.0,12.9412,12.9412,12.9293,12.9293,185100.0
2006-10-25 14:05:00,21.73,21.76,21.73,21.74,173200.0,12.9293,12.9472,12.9293,12.9353,173200.0
2006-10-25 14:10:00,21.75,21.79,21.72,21.76,679100.0,12.9412,12.965,12.9234,12.9472,679100.0
2006-10-25 14:15:00,21.77,21.8,21.73,21.8,1251400.0,12.9531,12.971,12.9293,12.971,1251400.0
2006-10-25 14:20:00,21.79,21.8,21.69,21.72,887700.0,12.965,12.971,12.9055,12.9234,887700.0
2006-10-25 14:25:00,21.72,21.74,21.65,21.69,835200.0,12.9234,12.9353,12.8817,12.9055,835200.0
2006-10-25 14:30:00,21.69,21.7,21.62,21.65,1027700.0,12.9055,12.9115,12.8639,12.8817,1027700.0
2006-10-25 14:35:00,21.66,21.68,21.56,21.65,995600.0,12.8877,12.8996,12.8282,12.8817,995600.0
2006-10-25 14:40:00,21.64,21.72,21.63,21.7,827900.0,12.8758,12.9234,12.8698,12.9115,827900.0
2006-10-25 14:45:00,21.7,21.78,21.7,21.77,967000.0,12.9115,12.9591,12.9115,12.9531,967000.0
2006-10-25 14:50:00,21.77,21.77,21.7,21.71,527900.0,12.9531,12.9531,12.9115,12.9174,527900.0
2006-10-25 14:55:00,21.71,21.77,21.71,21.75,426000.0,12.9174,12.9531,12.9174,12.9412,426000.0
2006-10-25 15:00:00,21.76,21.79,21.73,21.75,562500.0,12.9472,12.965,12.9293,12.9412,562500.0
2006-10-25 15:05:00,21.75,21.79,21.74,21.74,596500.0,12.9412,12.965,12.9353,12.9353,596500.0
2006-10-25 15:10:00,21.75,21.79,21.74,21.79,679200.0,12.9412,12.965,12.9353,12.965,679200.0
2006-10-25 15:15:00,21.78,21.82,21.78,21.81,1000800.0,12.9591,12.9829,12.9591,12.9769,1000800.0
2006-10-25 15:20:00,21.82,21.82,21.77,21.77,634700.0,12.9829,12.9829,12.9531,12.9531,634700.0
2006-10-25 15:25:00,21.77,21.8,21.73,21.74,574200.0,12.9531,12.971,12.9293,12.9353,574200.0
2006-10-25 15:30:00,21.73,21.8,21.73,21.8,700500.0,12.9293,12.971,12.9293,12.971,700500.0
2006-10-25 15:35:00,21.79,21.81,21.77,21.8,928700.0,12.965,12.9769,12.9531,12.971,928700.0
2006-10-25 15:40:00,21.79,21.82,21.77,21.8,590100.0,12.965,12.9829,12.9531,12.971,590100.0
2006-10-25 15:45:00,21.79,21.81,21.77,21.78,627000.0,12.965,12.9769,12.9531,12.9591,627000.0
2006-10-25 15:50:00,21.77,21.78,21.76,21.77,591700.0,12.9531,12.9591,12.9472,12.9531,591700.0
2006-10-25 15:55:00,21.77,21.77,21.7,21.75,1424000.0,12.9531,12.9531,12.9115,12.9412,1424000.0
2006-10-26 09:30:00,21.73,21.83,21.72,21.77,1224400.0,12.9293,12.9888,12.9234,12.9531,1224400.0
2006-10-26 09:35:00,21.77,21.8,21.77,21.78,513300.0,12.9531,12.971,12.9531,12.9591,513300.0
2006-10-26 09:40:00,21.8,21.8,21.72,21.75,1028300.0,12.971,12.971,12.9234,12.9412,1028300.0
2006-10-26 09:45:00,21.74,21.79,21.73,21.75,617100.0,12.9353,12.965,12.9293,12.9412,617100.0
2006-10-26 09:50:00,21.75,21.78,21.74,21.77,405000.0,12.9412,12.9591,12.9353,12.9531,405000.0
2006-10-26 09:55:00,21.76,21.79,21.75,21.77,648600.0,12.9472,12.965,12.9412,12.9531,648600.0
2006-10-26 10:00:00,21.78,21.8,21.73,21.76,592900.0,12.9591,12.971,12.9293,12.9472,592900.0
2006-10-26 10:05:00,21.75,21.79,21.75,21.77,678700.0,12.9412,12.965,12.9412,12.9531,678700.0
2006-10-26 10:10:00,21.78,21.8,21.76,21.78,558200.0,12.9591,12.971,12.9472,12.9591,558200.0
2006-10-26 10:15:00,21.78,21.79,21.73,21.74,495800.0,12.9591,12.965,12.9293,12.9353,495800.0
2006-10-26 10:20:00,21.75,21.75,21.66,21.67,838300.0,12.9412,12.9412,12.8877,12.8936,838300.0
2006-10-26 10:25:00,21.67,21.69,21.61,21.65,1385100.0,12.8936,12.9055,12.8579,12.8817,1385100.0
2006-10-26 10:30:00,21.65,21.68,21.62,21.66,1120300.0,12.8817,12.8996,12.8639,12.8877,1120300.0
2006-10-26 10:35:00,21.67,21.7,21.66,21.66,1043800.0,12.8936,12.9115,12.8877,12.8877,1043800.0
2006-10-26 10:40:00,21.66,21.69,21.62,21.63,940200.0,12.8877,12.9055,12.8639,12.8698,940200.0
2006-10-26 10:45:00,21.63,21.66,21.62,21.66,685400.0,12.8698,12.8877,12.8639,12.8877,685400.0
2006-10-26 10:50:00,21.66,21.66,21.63,21.65,595700.0,12.8877,12.8877,12.8698,12.8817,595700.0
2006-10-26 10:55:00,21.65,21.66,21.64,21.65,656600.0,12.8817,12.8877,12.8758,12.8817,656600.0
2006-10-26 11:00:00,21.66,21.66,21.61,21.61,599200.0,12.8877,12.8877,12.8579,12.8579,599200.0
2006-10-26 11:05:00,21.61,21.69,21.61,21.63,513500.0,12.8579,12.9055,12.8579,12.8698,513500.0
2006-10-26 11:10:00,21.63,21.69,21.63,21.68,597600.0,12.8698,12.9055,12.8698,12.8996,597600.0
2006-10-26 11:15:00,21.68,21.69,21.62,21.65,616900.0,12.8996,12.9055,12.8639,12.8817,616900.0
2006-10-26 11:20:00,21.66,21.66,21.63,21.64,197400.0,12.8877,12.8877,12.8698,12.8758,197400.0
2006-10-26 11:25:00,21.65,21.66,21.64,21.66,307500.0,12.8817,12.8877,12.8758,12.8877,307500.0
2006-10-26 11:30:00,21.67,21.7,21.67,21.69,662500.0,12.8936,12.9115,12.8936,12.9055,662500.0
2006-10-26 11:35:00,21.69,21.7,21.68,21.69,480200.0,12.9055,12.9115,12.8996,12.9055,480200.0
2006-10-26 11:40:00,21.7,21.7,21.67,21.69,268300.0,12.9115,12.9115,12.8936,12.9055,268300.0
2006-10-26 11:45:00,21.68,21.69,21.67,21.68,189700.0,12.8996,12.9055,12.8936,12.8996,189700.0
2006-10-26 11:50:00,21.69,21.69,21.66,21.67,120800.0,12.9055,12.9055,12.8877,12.8936,120800.0
2006-10-26 11:55:00,21.66,21.68,21.66,21.67,115700.0,12.8877,12.8996,12.8877,12.8936,115700.0
2006-10-26 12:00:00,21.68,21.69,21.65,21.69,365800.0,12.8996,12.9055,12.8817,12.9055,365800.0
2006-10-26 12:05:00,21.69,21.72,21.68,21.7,189600.0,12.9055,12.9234,12.8996,12.9115,189600.0
2006-10-26 12:10:00,21.71,21.73,21.7,21.72,295000.0,12.9174,12.9293,12.9115,12.9234,295000.0
2006-10-26 12:15:00,21.73,21.75,21.72,21.73,337800.0,12.9293,12.9412,12.9234,12.9293,337800.0
2006-10-26 12:20:00,21.74,21.75,21.73,21.75,405100.0,12.9353,12.9412,12.9293,12.9412,405100.0
2006-10-26 12:25:00,21.75,21.77,21.74,21.74,232500.0,12.9412,12.9531,12.9353,12.9353,232500.0
2006-10-26 12:30:00,21.74,21.75,21.72,21.74,238100.0,12.9353,12.9412,12.9234,12.9353,238100.0
2006-10-26 12:35:00,21.74,21.74,21.69,21.71,693800.0,12.9353,12.9353,12.9055,12.9174,693800.0
2006-10-26 12:40:00,21.71,21.73,21.7,21.73,380500.0,12.9174,12.9293,12.9115,12.9293,380500.0
2006-10-26 12:45:00,21.72,21.75,21.72,21.75,235300.0,12.9234,12.9412,12.9234,12.9412,235300.0
2006-10-26 12:50:00,21.75,21.76,21.74,21.75,160800.0,12.9412,12.9472,12.9353,12.9412,160800.0
2006-10-26 12:55:00,21.76,21.76,21.75,21.76,317200.0,12.9472,12.9472,12.9412,12.9472,317200.0
2006-10-26 13:00:00,21.76,21.79,21.75,21.79,447500.0,12.9472,12.965,12.9412,12.965,447500.0
2006-10-26 13:05:00,21.79,21.8,21.78,21.78,280000.0,12.965,12.971,12.9591,12.9591,280000.0
2006-10-26 13:10:00,21.79,21.79,21.76,21.77,433000.0,12.965,12.965,12.9472,12.9531,433000.0
2006-10-26 13:15:00,21.77,21.77,21.75,21.75,141700.0,12.9531,12.9531,12.9412,12.9412,141700.0
2006-10-26 13:20:00,21.75,21.75,21.7,21.74,503400.0,12.9412,12.9412,12.9115,12.9353,503400.0
2006-10-26 13:25:00,21.73,21.77,21.73,21.76,218300.0,12.9293,12.9531,12.9293,12.9472,218300.0
2006-10-26 13:30:00,21.76,21.76,21.75,21.75,64800.0,12.9472,12.9472,12.9412,12.9412,64800.0
2006-10-26 13:35:00,21.76,21.79,21.75,21.77,631900.0,12.9472,12.965,12.9412,12.9531,631900.0
2006-10-26 13:40:00,21.77,21.78,21.75,21.76,350300.0,12.9531,12.9591,12.9412,12.9472,350300.0
2006-10-26 13:45:00,21.77,21.78,21.76,21.78,384400.0,12.9531,12.9591,12.9472,12.9591,384400.0
2006-10-26 13:50:00,21.78,21.79,21.74,21.74,483200.0,12.9591,12.965,12.9353,12.9353,483200.0
2006-10-26 13:55:00,21.76,21.79,21.75,21.79,251900.0,12.9472,12.965,12.9412,12.965,251900.0
2006-10-26 14:00:00,21.79,21.8,21.78,21.8,697700.0,12.965,12.971,12.9591,12.971,697700.0
2006-10-26 14:05:00,21.8,21.8,21.78,21.79,621500.0,12.971,12.971,12.9591,12.965,621500.0
2006-10-26 14:10:00,21.78,21.79,21.76,21.76,451900.0,12.9591,12.965,12.9472,12.9472,451900.0
2006-10-26 14:15:00,21.77,21.78,21.76,21.77,87200.0,12.9531,12.9591,12.9472,12.9531,87200.0
2006-10-26 14:20:00,21.76,21.79,21.76,21.78,504000.0,12.9472,12.965,12.9472,12.9591,504000.0
2006-10-26 14:25:00,21.78,21.8,21.77,21.8,474000.0,12.9591,12.971,12.9531,12.971,474000.0
2006-10-26 14:30:00,21.8,21.82,21.77,21.78,961200.0,12.971,12.9829,12.9531,12.9591,961200.0
2006-10-26 14:35:00,21.78,21.79,21.76,21.77,542500.0,12.9591,12.965,12.9472,12.9531,542500.0
2006-10-26 14:40:00,21.77,21.77,21.76,21.76,359700.0,12.9531,12.9531,12.9472,12.9472,359700.0
2006-10-26 14:45:00,21.76,21.78,21.7,21.72,629000.0,12.9472,12.9591,12.9115,12.9234,629000.0
2006-10-26 14:50:00,21.72,21.81,21.72,21.77,630400.0,12.9234,12.9769,12.9234,12.9531,630400.0
2006-10-26 14:55:00,21.78,21.8,21.77,21.78,728300.0,12.9591,12.971,12.9531,12.9591,728300.0
2006-10-26 15:00:00,21.78,21.8,21.77,21.79,342700.0,12.9591,12.971,12.9531,12.965,342700.0
2006-10-26 15:05:00,21.79,21.79,21.76,21.76,462600.0,12.965,12.965,12.9472,12.9472,462600.0
2006-10-26 15:10:00,21.76,21.78,21.75,21.77,465000.0,12.9472,12.9591,12.9412,12.9531,465000.0
2006-10-26 15:15:00,21.77,21.78,21.72,21.73,670600.0,12.9531,12.9591,12.9234,12.9293,670600.0
2006-10-26 15:20:00,21.73,21.76,21.71,21.75,445000.0,12.9293,12.9472,12.9174,12.9412,445000.0
2006-10-26 15:25:00,21.75,21.76,21.73,21.74,366100.0,12.9412,12.9472,12.9293,12.9353,366100.0
2006-10-26 15:30:00,21.74,21.75,21.72,21.74,882600.0,12.9353,12.9412,12.9234,12.9353,882600.0
2006-10-26 15:35:00,21.75,21.79,21.74,21.78,898900.0,12.9412,12.965,12.9353,12.9591,898900.0
2006-10-26 15:40:00,21.78,21.79,21.77,21.77,509700.0,12.9591,12.965,12.9531,12.9531,509700.0
2006-10-26 15:45:00,21.77,21.78,21.73,21.74,728100.0,12.9531,12.9591,12.9293,12.9353,728100.0
2006-10-26 15:50:00,21.73,21.77,21.72,21.75,912800.0,12.9293,12.9531,12.9234,12.9412,912800.0
2006-10-26 15:55:00,21.75,21.78,21.74,21.78,1249600.0,12.9412,12.9591,12.9353,12.9591,1249600.0
2006-10-27 09:30:00,21.68,21.77,21.63,21.7,1718900.0,12.8996,12.9531,12.8698,12.9115,1718900.0
2006-10-27 09:35:00,21.7,21.71,21.59,21.63,1409100.0,12.9115,12.9174,12.846,12.8698,1409100.0
2006-10-27 09:40:00,21.63,21.77,21.57,21.62,2571700.0,12.8698,12.9531,12.8341,12.8639,2571700.0
2006-10-27 09:45:00,21.62,21.65,21.49,21.53,2070000.0,12.8639,12.8817,12.7865,12.8103,2070000.0
2006-10-27 09:50:00,21.54,21.56,21.51,21.54,1361100.0,12.8163,12.8282,12.7984,12.8163,1361100.0
2006-10-27 09:55:00,21.55,21.62,21.53,21.6,741900.0,12.8222,12.8639,12.8103,12.852,741900.0
2006-10-27 10:00:00,21.6,21.64,21.58,21.59,629100.0,12.852,12.8758,12.8401,12.846,629100.0
2006-10-27 10:05:00,21.59,21.59,21.55,21.56,1066000.0,12.846,12.846,12.8222,12.8282,1066000.0
2006-10-27 10:10:00,21.56,21.6,21.54,21.54,1141200.0,12.8282,12.852,12.8163,12.8163,1141200.0
2006-10-27 10:15:00,21.54,21.59,21.51,21.56,1421700.0,12.8163,12.846,12.7984,12.8282,1421700.0
2006-10-27 10:20:00,21.56,21.57,21.53,21.55,740900.0,12.8282,12.8341,12.8103,12.8222,740900.0
2006-10-27 10:25:00,21.55,21.57,21.5,21.55,705300.0,12.8222,12.8341,12.7925,12.8222,705300.0
2006-10-27 10:30:00,21.55,21.57,21.52,21.55,817500.0,12.8222,12.8341,12.8044,12.8222,817500.0
2006-10-27 10:35:00,21.55,21.57,21.52,21.56,426800.0,12.8222,12.8341,12.8044,12.8282,426800.0
2006-10-27 10:40:00,21.55,21.57,21.53,21.53,700000.0,12.8222,12.8341,12.8103,12.8103,700000.0
2006-10-27 10:45:00,21.53,21.54,21.5,21.51,896700.0,12.8103,12.8163,12.7925,12.7984,896700.0
2006-10-27 10:50:00,21.52,21.55,21.51,21.54,520500.0,12.8044,12.8222,12.7984,12.8163,520500.0
2006-10-27 10:55:00,21.54,21.57,21.53,21.57,1040000.0,12.8163,12.8341,12.8103,12.8341,1040000.0
2006-10-27 11:00:00,21.57,21.57,21.55,21.55,499300.0,12.8341,12.8341,12.8222,12.8222,499300.0
2006-10-27 11:05:00,21.55,21.6,21.55,21.56,427100.0,12.8222,12.852,12.8222,12.8282,427100.0
2006-10-27 11:10:00,21.57,21.61,21.56,21.6,664400.0,12.8341,12.8579,12.8282,12.852,664400.0
2006-10-27 11:15:00,21.6,21.64,21.59,21.62,878900.0,12.852,12.8758,12.846,12.8639,878900.0
2006-10-27 11:20:00,21.62,21.62,21.58,21.61,596300.0,12.8639,12.8639,12.8401,12.8579,596300.0
2006-10-27 11:25:00,21.6,21.61,21.57,21.59,522400.0,12.852,12.8579,12.8341,12.846,522400.0
2006-10-27 11:30:00,21.6,21.6,21.58,21.59,199900.0,12.852,12.852,12.8401,12.846,199900.0
2006-10-27 11:35:00,21.59,21.62,21.58,21.6,477300.0,12.846,12.8639,12.8401,12.852,477300.0
2006-10-27 11:40:00,21.6,21.63,21.59,21.61,361100.0,12.852,12.8698,12.846,12.8579,361100.0
2006-10-27 11:45:00,21.61,21.62,21.58,21.58,158400.0,12.8579,12.8639,12.8401,12.8401,158400.0
2006-10-27 11:50:00,21.58,21.6,21.58,21.59,110500.0,12.8401,12.852,12.8401,12.846,110500.0
2006-10-27 11:55:00,21.59,21.6,21.59,21.59,125900.0,12.846,12.852,12.846,12.846,125900.0
2006-10-27 12:00:00,21.6,21.6,21.58,21.58,193900.0,12.852,12.852,12.8401,12.8401,193900.0
2006-10-27 12:05:00,21.59,21.59,21.57,21.57,138500.0,12.846,12.846,12.8341,12.8341,138500.0
2006-10-27 12:10:00,21.57,21.59,21.56,21.58,409300.0,12.8341,12.846,12.8282,12.8401,409300.0
2006-10-27 12:15:00,21.59,21.59,21.56,21.57,172300.0,12.846,12.846,12.8282,12.8341,172300.0
2006-10-27 12:20:00,21.57,21.58,21.57,21.57,431700.0,12.8341,12.8401,12.8341,12.8341,431700.0
2006-10-27 12:25:00,21.58,21.58,21.56,21.56,183700.0,12.8401,12.8401,12.8282,12.8282,183700.0
2006-10-27 12:30:00,21.56,21.59,21.56,21.58,577400.0,12.8282,12.846,12.8282,12.8401,577400.0
2006-10-27 12:35:00,21.58,21.6,21.58,21.59,471200.0,12.8401,12.852,12.8401,12.846,471200.0
2006-10-27 12:40:00,21.59,21.6,21.58,21.58,294800.0,12.846,12.852,12.8401,12.8401,294800.0
2006-10-27 12:45:00,21.58,21.59,21.56,21.56,288900.0,12.8401,12.846,12.8282,12.8282,288900.0
2006-10-27 12:50:00,21.56,21.57,21.54,21.54,478700.0,12.8282,12.8341,12.8163,12.8163,478700.0
2006-10-27 12:55:00,21.54,21.55,21.51,21.53,529300.0,12.8163,12.8222,12.7984,12.8103,529300.0
2006-10-27 13:00:00,21.53,21.55,21.5,21.51,1007500.0,12.8103,12.8222,12.7925,12.7984,1007500.0
2006-10-27 13:05:00,21.51,21.52,21.51,21.51,154100.0,12.7984,12.8044,12.7984,12.7984,154100.0
2006-10-27 13:10:00,21.51,21.53,21.5,21.5,439400.0,12.7984,12.8103,12.7925,12.7925,439400.0
2006-10-27 13:15:00,21.5,21.55,21.49,21.5,1146200.0,12.7925,12.8222,12.7865,12.7925,1146200.0
2006-10-27 13:20:00,21.5,21.51,21.48,21.48,879400.0,12.7925,12.7984,12.7806,12.7806,879400.0
2006-10-27 13:25:00,21.47,21.49,21.44,21.45,1028700.0,12.7746,12.7865,12.7568,12.7627,1028700.0
2006-10-27 13:30:00,21.45,21.5,21.27,21.31,3280600.0,12.7627,12.7925,12.6556,12.6794,3280600.0
2006-10-27 13:35:00,21.3,21.3,21.19,21.25,2876300.0,12.6735,12.6735,12.608,12.6437,2876300.0
2006-10-27 13:40:00,21.26,21.55,21.24,21.26,1786800.0,12.6497,12.8222,12.6378,12.6497,1786800.0
2006-10-27 13:45:00,21.26,21.5,21.11,21.12,3784700.0,12.6497,12.7925,12.5604,12.5664,3784700.0
2006-10-27 13:50:00,21.11,21.19,21.06,21.06,3704700.0,12.5604,12.608,12.5307,12.5307,3704700.0
2006-10-27 13:55:00,21.06,21.13,21.02,21.12,5332600.0,12.5307,12.5723,12.5069,12.5664,5332600.0
2006-10-27 14:00:00,21.13,21.5,21.08,21.15,3100300.0,12.5723,12.7925,12.5426,12.5842,3100300.0
2006-10-27 14:05:00,21.16,21.19,21.12,21.17,1804100.0,12.5902,12.608,12.5664,12.5961,1804100.0
2006-10-27 14:10:00,21.17,21.19,21.06,21.07,1654300.0,12.5961,12.608,12.5307,12.5366,1654300.0
2006-10-27 14:15:00,21.06,21.15,21.06,21.08,1657500.0,12.5307,12.5842,12.5307,12.5426,1657500.0
2006-10-27 14:20:00,21.07,21.08,21.0,21.0,2098800.0,12.5366,12.5426,12.495,12.495,2098800.0
2006-10-27 14:25:00,21.01,21.02,20.9,20.91,4115100.0,12.5009,12.5069,12.4355,12.4414,4115100.0
2006-10-27 14:30:00,20.91,21.0,20.9,21.0,1836100.0,12.4414,12.495,12.4355,12.495,1836100.0
2006-10-27 14:35:00,21.0,21.02,20.98,21.01,1403400.0,12.495,12.5069,12.4831,12.5009,1403400.0
2006-10-27 14:40:00,21.01,21.09,20.95,21.03,1851900.0,12.5009,12.5485,12.4652,12.5128,1851900.0
2006-10-27 14:45:00,21.04,21.04,20.98,21.01,919000.0,12.5188,12.5188,12.4831,12.5009,919000.0
2006-10-27 14:50:00,21.01,21.06,20.94,21.01,1870900.0,12.5009,12.5307,12.4593,12.5009,1870900.0
2006-10-27 14:55:00,21.02,21.16,21.01,21.08,1428400.0,12.5069,12.5902,12.5009,12.5426,1428400.0
2006-10-27 15:00:00,21.08,21.09,20.98,21.07,821400.0,12.5426,12.5485,12.4831,12.5366,821400.0
2006-10-27 15:05:00,21.06,21.15,21.05,21.14,1088600.0,12.5307,12.5842,12.5247,12.5783,1088600.0
2006-10-27 15:10:00,21.15,21.16,21.02,21.05,1375500.0,12.5842,12.5902,12.5069,12.5247,1375500.0
2006-10-27 15:15:00,21.05,21.07,20.99,21.0,1550300.0,12.5247,12.5366,12.489,12.495,1550300.0
2006-10-27 15:20:00,21.0,21.05,20.98,21.0,968800.0,12.495,12.5247,12.4831,12.495,968800.0
2006-10-27 15:25:00,21.0,21.05,21.0,21.02,712200.0,12.495,12.5247,12.495,12.5069,712200.0
2006-10-27 15:30:00,21.02,21.08,21.02,21.06,1109800.0,12.5069,12.5426,12.5069,12.5307,1109800.0
2006-10-27 15:35:00,21.06,21.15,21.05,21.11,1326700.0,12.5307,12.5842,12.5247,12.5604,1326700.0
2006-10-27 15:40:00,21.11,21.13,21.04,21.05,1301500.0,12.5604,12.5723,12.5188,12.5247,1301500.0
2006-10-27 15:45:00,21.05,21.1,21.04,21.1,1402100.0,12.5247,12.5545,12.5188,12.5545,1402100.0
2006-10-27 15:50:00,21.1,21.1,21.0,21.05,1750200.0,12.5545,12.5545,12.495,12.5247,1750200.0
2006-10-27 15:55:00,21.04,21.16,21.04,21.12,4368600.0,12.5188,12.5902,12.5188,12.5664,4368600.0
2006-10-30 09:30:00,21.07,21.1,20.96,21.09,2053200.0,12.5366,12.5545,12.4712,12.5485,2053200.0
2006-10-30 09:35:00,21.09,21.17,21.05,21.09,1032600.0,12.5485,12.5961,12.5247,12.5485,1032600.0
2006-10-30 09:40:00,21.09,21.2,21.08,21.19,974100.0,12.5485,12.614,12.5426,12.608,974100.0
2006-10-30 09:45:00,21.18,21.26,21.18,21.19,1531800.0,12.6021,12.6497,12.6021,12.608,1531800.0
2006-10-30 09:50:00,21.19,21.19,21.1,21.11,681500.0,12.608,12.608,12.5545,12.5604,681500.0
2006-10-30 09:55:00,21.12,21.15,21.09,21.12,720800.0,12.5664,12.5842,12.5485,12.5664,720800.0
2006-10-30 10:00:00,21.12,21.18,21.1,21.1,546900.0,12.5664,12.6021,12.5545,12.5545,546900.0
2006-10-30 10:05:00,21.11,21.15,21.1,21.14,476100.0,12.5604,12.5842,12.5545,12.5783,476100.0
2006-10-30 10:10:00,21.15,21.21,21.14,21.2,545100.0,12.5842,12.6199,12.5783,12.614,545100.0
2006-10-30 10:15:00,21.21,21.24,21.21,21.23,478600.0,12.6199,12.6378,12.6199,12.6318,478600.0
2006-10-30 10:20:00,21.23,21.26,21.23,21.26,445200.0,12.6318,12.6497,12.6318,12.6497,445200.0
2006-10-30 10:25:00,21.26,21.26,21.21,21.24,494100.0,12.6497,12.6497,12.6199,12.6378,494100.0
2006-10-30 10:30:00,21.23,21.26,21.22,21.22,468400.0,12.6318,12.6497,12.6259,12.6259,468400.0
2006-10-30 10:35:00,21.22,21.24,21.16,21.16,726500.0,12.6259,12.6378,12.5902,12.5902,726500.0
2006-10-30 10:40:00,21.16,21.22,21.16,21.18,899200.0,12.5902,12.6259,12.5902,12.6021,899200.0
2006-10-30 10:45:00,21.18,21.22,21.17,21.2,417100.0,12.6021,12.6259,12.5961,12.614,417100.0
2006-10-30 10:50:00,21.2,21.25,21.2,21.23,280300.0,12.614,12.6437,12.614,12.6318,280300.0
2006-10-30 10:55:00,21.23,21.26,21.23,21.24,395900.0,12.6318,12.6497,12.6318,12.6378,395900.0
2006-10-30 11:00:00,21.24,21.3,21.24,21.28,434500.0,12.6378,12.6735,12.6378,12.6616,434500.0
2006-10-30 11:05:00,21.29,21.31,21.27,21.29,406000.0,12.6675,12.6794,12.6556,12.6675,406000.0
2006-10-30 11:10:00,21.3,21.31,21.26,21.27,575200.0,12.6735,12.6794,12.6497,12.6556,575200.0
2006-10-30 11:15:00,21.26,21.29,21.26,21.29,393000.0,12.6497,12.6675,12.6497,12.6675,393000.0
2006-10-30 11:20:00,21.29,21.33,21.28,21.33,576700.0,12.6675,12.6913,12.6616,12.6913,576700.0
2006-10-30 11:25:00,21.33,21.33,21.29,21.29,301900.0,12.6913,12.6913,12.6675,12.6675,301900.0
2006-10-30 11:30:00,21.29,21.29,21.26,21.26,390000.0,12.6675,12.6675,12.6497,12.6497,390000.0
2006-10-30 11:35:00,21.27,21.29,21.25,21.28,258800.0,12.6556,12.6675,12.6437,12.6616,258800.0
2006-10-30 11:40:00,21.28,21.29,21.28,21.28,123900.0,12.6616,12.6675,12.6616,12.6616,123900.0
2006-10-30 11:45:00,21.29,21.3,21.28,21.29,202000.0,12.6675,12.6735,12.6616,12.6675,202000.0
2006-10-30 11:50:00,21.29,21.3,21.28,21.29,200700.0,12.6675,12.6735,12.6616,12.6675,200700.0
2006-10-30 11:55:00,21.29,21.3,21.26,21.29,290500.0,12.6675,12.6735,12.6497,12.6675,290500.0
2006-10-30 12:00:00,21.29,21.3,21.24,21.25,629600.0,12.6675,12.6735,12.6378,12.6437,629600.0
2006-10-30 12:05:00,21.25,21.26,21.22,21.24,461900.0,12.6437,12.6497,12.6259,12.6378,461900.0
2006-10-30 12:10:00,21.25,21.25,21.22,21.23,141000.0,12.6437,12.6437,12.6259,12.6318,141000.0
2006-10-30 12:15:00,21.23,21.23,21.16,21.18,442100.0,12.6318,12.6318,12.5902,12.6021,442100.0
2006-10-30 12:20:00,21.17,21.2,21.17,21.18,430200.0,12.5961,12.614,12.5961,12.6021,430200.0
2006-10-30 12:25:00,21.18,21.21,21.16,21.21,473100.0,12.6021,12.6199,12.5902,12.6199,473100.0
2006-10-30 12:30:00,21.21,21.22,21.2,21.21,150500.0,12.6199,12.6259,12.614,12.6199,150500.0
2006-10-30 12:35:00,21.21,21.23,21.2,21.22,281100.0,12.6199,12.6318,12.614,12.6259,281100.0
2006-10-30 12:40:00,21.23,21.25,21.22,21.24,254400.0,12.6318,12.6437,12.6259,12.6378,254400.0
2006-10-30 12:45:00,21.25,21.27,21.24,21.26,184300.0,12.6437,12.6556,12.6378,12.6497,184300.0
2006-10-30 12:50:00,21.26,21.27,21.25,21.25,182200.0,12.6497,12.6556,12.6437,12.6437,182200.0
2006-10-30 12:55:00,21.26,21.26,21.23,21.24,136400.0,12.6497,12.6497,12.6318,12.6378,136400.0
2006-10-30 13:00:00,21.23,21.26,21.22,21.23,392500.0,12.6318,12.6497,12.6259,12.6318,392500.0
2006-10-30 13:05:00,21.24,21.24,21.22,21.23,119900.0,12.6378,12.6378,12.6259,12.6318,119900.0
2006-10-30 13:10:00,21.24,21.25,21.22,21.25,238600.0,12.6378,12.6437,12.6259,12.6437,238600.0
2006-10-30 13:15:00,21.24,21.27,21.24,21.26,211100.0,12.6378,12.6556,12.6378,12.6497,211100.0
2006-10-30 13:20:00,21.26,21.3,21.26,21.26,795900.0,12.6497,12.6735,12.6497,12.6497,795900.0
2006-10-30 13:25:00,21.26,21.27,21.22,21.24,502000.0,12.6497,12.6556,12.6259,12.6378,502000.0
2006-10-30 13:30:00,21.23,21.26,21.23,21.24,480500.0,12.6318,12.6497,12.6318,12.6378,480500.0
2006-10-30 13:35:00,21.25,21.28,21.24,21.27,267700.0,12.6437,12.6616,12.6378,12.6556,267700.0
2006-10-30 13:40:00,21.27,21.31,21.27,21.27,534100.0,12.6556,12.6794,12.6556,12.6556,534100.0
2006-10-30 13:45:00,21.27,21.3,21.25,21.27,285700.0,12.6556,12.6735,12.6437,12.6556,285700.0
2006-10-30 13:50:00,21.27,21.27,21.22,21.23,618000.0,12.6556,12.6556,12.6259,12.6318,618000.0
2006-10-30 13:55:00,21.23,21.28,21.23,21.26,284600.0,12.6318,12.6616,12.6318,12.6497,284600.0
2006-10-30 14:00:00,21.27,21.27,21.24,21.26,190900.0,12.6556,12.6556,12.6378,12.6497,190900.0
2006-10-30 14:05:00,21.26,21.28,21.25,21.27,300200.0,12.6497,12.6616,12.6437,12.6556,300200.0
2006-10-30 14:10:00,21.26,21.28,21.26,21.28,185200.0,12.6497,12.6616,12.6497,12.6616,185200.0
2006-10-30 14:15:00,21.28,21.32,21.27,21.3,581800.0,12.6616,12.6854,12.6556,12.6735,581800.0
2006-10-30 14:20:00,21.29,21.31,21.26,21.28,497600.0,12.6675,12.6794,12.6497,12.6616,497600.0
2006-10-30 14:25:00,21.29,21.32,21.28,21.29,681900.0,12.6675,12.6854,12.6616,12.6675,681900.0
2006-10-30 14:30:00,21.28,21.29,21.27,21.27,479100.0,12.6616,12.6675,12.6556,12.6556,479100.0
2006-10-30 14:35:00,21.27,21.3,21.26,21.28,427100.0,12.6556,12.6735,12.6497,12.6616,427100.0
2006-10-30 14:40:00,21.29,21.31,21.28,21.3,246600.0,12.6675,12.6794,12.6616,12.6735,246600.0
2006-10-30 14:45:00,21.29,21.32,21.25,21.31,410100.0,12.6675,12.6854,12.6437,12.6794,410100.0
2006-10-30 14:50:00,21.31,21.31,21.29,21.31,263600.0,12.6794,12.6794,12.6675,12.6794,263600.0
2006-10-30 14:55:00,21.3,21.32,21.3,21.31,189800.0,12.6735,12.6854,12.6735,12.6794,189800.0
2006-10-30 15:00:00,21.31,21.32,21.31,21.31,139200.0,12.6794,12.6854,12.6794,12.6794,139200.0
2006-10-30 15:05:00,21.32,21.33,21.3,21.31,466100.0,12.6854,12.6913,12.6735,12.6794,466100.0
2006-10-30 15:10:00,21.31,21.31,21.29,21.3,448800.0,12.6794,12.6794,12.6675,12.6735,448800.0
2006-10-30 15:15:00,21.3,21.31,21.26,21.26,407400.0,12.6735,12.6794,12.6497,12.6497,407400.0
2006-10-30 15:20:00,21.26,21.3,21.25,21.29,661500.0,12.6497,12.6735,12.6437,12.6675,661500.0
2006-10-30 15:25:00,21.29,21.31,21.28,21.28,494900.0,12.6675,12.6794,12.6616,12.6616,494900.0
2006-10-30 15:30:00,21.27,21.3,21.26,21.28,547400.0,12.6556,12.6735,12.6497,12.6616,547400.0
2006-10-30 15:35:00,21.29,21.3,21.27,21.27,422600.0,12.6675,12.6735,12.6556,12.6556,422600.0
2006-10-30 15:40:00,21.28,21.3,21.27,21.28,594100.0,12.6616,12.6735,12.6556,12.6616,594100.0
2006-10-30 15:45:00,21.28,21.3,21.26,21.28,563400.0,12.6616,12.6735,12.6497,12.6616,563400.0
2006-10-30 15:50:00,21.28,21.29,21.25,21.25,628400.0,12.6616,12.6675,12.6437,12.6437,628400.0
2006-10-30 15:55:00,21.25,21.27,21.25,21.26,984900.0,12.6437,12.6556,12.6437,12.6497,984900.0
2006-10-31 09:30:00,21.35,21.43,21.22,21.35,1658500.0,12.7032,12.7508,12.6259,12.7032,1658500.0
2006-10-31 09:35:00,21.35,21.38,21.31,21.34,690100.0,12.7032,12.7211,12.6794,12.6973,690100.0
2006-10-31 09:40:00,21.35,21.37,21.28,21.3,632300.0,12.7032,12.7151,12.6616,12.6735,632300.0
2006-10-31 09:45:00,21.29,21.33,21.26,21.28,579200.0,12.6675,12.6913,12.6497,12.6616,579200.0
2006-10-31 09:50:00,21.28,21.3,21.25,21.3,819100.0,12.6616,12.6735,12.6437,12.6735,819100.0
2006-10-31 09:55:00,21.3,21.36,21.28,21.35,678800.0,12.6735,12.7092,12.6616,12.7032,678800.0
2006-10-31 10:00:00,21.34,21.34,21.3,21.3,379500.0,12.6973,12.6973,12.6735,12.6735,379500.0
2006-10-31 10:05:00,21.3,21.31,21.25,21.25,641000.0,12.6735,12.6794,12.6437,12.6437,641000.0
2006-10-31 10:10:00,21.25,21.25,21.22,21.24,497400.0,12.6437,12.6437,12.6259,12.6378,497400.0
2006-10-31 10:15:00,21.25,21.27,21.23,21.24,581900.0,12.6437,12.6556,12.6318,12.6378,581900.0
2006-10-31 10:20:00,21.24,21.3,21.22,21.26,853100.0,12.6378,12.6735,12.6259,12.6497,853100.0
2006-10-31 10:25:00,21.26,21.26,21.19,21.24,629200.0,12.6497,12.6497,12.608,12.6378,629200.0
2006-10-31 10:30:00,21.24,21.27,21.24,21.25,438000.0,12.6378,12.6556,12.6378,12.6437,438000.0
2006-10-31 10:35:00,21.25,21.26,21.22,21.24,400500.0,12.6437,12.6497,12.6259,12.6378,400500.0
2006-10-31 10:40:00,21.23,21.28,21.23,21.25,554800.0,12.6318,12.6616,12.6318,12.6437,554800.0
2006-10-31 10:45:00,21.25,21.25,21.21,21.25,373200.0,12.6437,12.6437,12.6199,12.6437,373200.0
2006-10-31 10:50:00,21.25,21.29,21.24,21.29,467400.0,12.6437,12.6675,12.6378,12.6675,467400.0
2006-10-31 10:55:00,21.29,21.32,21.28,21.31,558300.0,12.6675,12.6854,12.6616,12.6794,558300.0
2006-10-31 11:00:00,21.31,21.32,21.29,21.3,617900.0,12.6794,12.6854,12.6675,12.6735,617900.0
2006-10-31 11:05:00,21.3,21.31,21.29,21.31,460600.0,12.6735,12.6794,12.6675,12.6794,460600.0
2006-10-31 11:10:00,21.31,21.31,21.3,21.3,204400.0,12.6794,12.6794,12.6735,12.6735,204400.0
2006-10-31 11:15:00,21.31,21.31,21.28,21.3,544600.0,12.6794,12.6794,12.6616,12.6735,544600.0
2006-10-31 11:20:00,21.29,21.33,21.29,21.31,265200.0,12.6675,12.6913,12.6675,12.6794,265200.0
2006-10-31 11:25:00,21.32,21.34,21.31,21.32,366300.0,12.6854,12.6973,12.6794,12.6854,366300.0
2006-10-31 11:30:00,21.32,21.34,21.29,21.33,676900.0,12.6854,12.6973,12.6675,12.6913,676900.0
2006-10-31 11:35:00,21.33,21.35,21.31,21.34,487100.0,12.6913,12.7032,12.6794,12.6973,487100.0
2006-10-31 11:40:00,21.33,21.41,21.33,21.38,885600.0,12.6913,12.7389,12.6913,12.7211,885600.0
2006-10-31 11:45:00,21.38,21.39,21.35,21.35,465300.0,12.7211,12.727,12.7032,12.7032,465300.0
2006-10-31 11:50:00,21.36,21.37,21.33,21.37,845500.0,12.7092,12.7151,12.6913,12.7151,845500.0
2006-10-31 11:55:00,21.36,21.38,21.33,21.35,774400.0,12.7092,12.7211,12.6913,12.7032,774400.0
2006-10-31 12:00:00,21.35,21.36,21.35,21.36,362300.0,12.7032,12.7092,12.7032,12.7092,362300.0
2006-10-31 12:05:00,21.35,21.36,21.32,21.35,840800.0,12.7032,12.7092,12.6854,12.7032,840800.0
2006-10-31 12:10:00,21.36,21.37,21.32,21.32,504400.0,12.7092,12.7151,12.6854,12.6854,504400.0
2006-10-31 12:15:00,21.32,21.36,21.31,21.35,928400.0,12.6854,12.7092,12.6794,12.7032,928400.0
2006-10-31 12:20:00,21.35,21.38,21.34,21.37,1195000.0,12.7032,12.7211,12.6973,12.7151,1195000.0
2006-10-31 12:25:00,21.37,21.39,21.34,21.37,1291500.0,12.7151,12.727,12.6973,12.7151,1291500.0
2006-10-31 12:30:00,21.37,21.38,21.34,21.35,660400.0,12.7151,12.7211,12.6973,12.7032,660400.0
2006-10-31 12:35:00,21.35,21.36,21.3,21.33,1735500.0,12.7032,12.7092,12.6735,12.6913,1735500.0
2006-10-31 12:40:00,21.33,21.35,21.31,21.35,614500.0,12.6913,12.7032,12.6794,12.7032,614500.0
2006-10-31 12:45:00,21.35,21.35,21.32,21.33,324400.0,12.7032,12.7032,12.6854,12.6913,324400.0
2006-10-31 12:50:00,21.34,21.35,21.32,21.33,445500.0,12.6973,12.7032,12.6854,12.6913,445500.0
2006-10-31 12:55:00,21.32,21.33,21.29,21.29,701100.0,12.6854,12.6913,12.6675,12.6675,701100.0
2006-10-31 13:00:00,21.3,21.31,21.28,21.3,820900.0,12.6735,12.6794,12.6616,12.6735,820900.0
2006-10-31 13:05:00,21.31,21.34,21.3,21.3,419400.0,12.6794,12.6973,12.6735,12.6735,419400.0
2006-10-31 13:10:00,21.3,21.34,21.3,21.32,811300.0,12.6735,12.6973,12.6735,12.6854,811300.0
2006-10-31 13:15:00,21.32,21.34,21.26,21.27,1048900.0,12.6854,12.6973,12.6497,12.6556,1048900.0
2006-10-31 13:20:00,21.27,21.28,21.24,21.25,514700.0,12.6556,12.6616,12.6378,12.6437,514700.0
2006-10-31 13:25:00,21.25,21.29,21.24,21.28,610500.0,12.6437,12.6675,12.6378,12.6616,610500.0
2006-10-31 13:30:00,21.28,21.33,21.27,21.32,1226000.0,12.6616,12.6913,12.6556,12.6854,1226000.0
2006-10-31 13:35:00,21.31,21.34,21.31,21.32,322900.0,12.6794,12.6973,12.6794,12.6854,322900.0
2006-10-31 13:40:00,21.32,21.34,21.31,21.32,494300.0,12.6854,12.6973,12.6794,12.6854,494300.0
2006-10-31 13:45:00,21.32,21.33,21.31,21.32,138900.0,12.6854,12.6913,12.6794,12.6854,138900.0
2006-10-31 13:50:00,21.32,21.38,21.32,21.37,647700.0,12.6854,12.7211,12.6854,12.7151,647700.0
2006-10-31 13:55:00,21.37,21.39,21.36,21.38,715500.0,12.7151,12.727,12.7092,12.7211,715500.0
2006-10-31 14:00:00,21.38,21.42,21.38,21.39,623900.0,12.7211,12.7449,12.7211,12.727,623900.0
2006-10-31 14:05:00,21.39,21.4,21.37,21.39,376500.0,12.727,12.733,12.7151,12.727,376500.0
2006-10-31 14:10:00,21.39,21.39,21.36,21.38,210300.0,12.727,12.727,12.7092,12.7211,210300.0
2006-10-31 14:15:00,21.38,21.39,21.35,21.38,785500.0,12.7211,12.727,12.7032,12.7211,785500.0
2006-10-31 14:20:00,21.38,21.38,21.34,21.34,329900.0,12.7211,12.7211,12.6973,12.6973,329900.0
2006-10-31 14:25:00,21.34,21.35,21.28,21.29,249100.0,12.6973,12.7032,12.6616,12.6675,249100.0
2006-10-31 14:30:00,21.28,21.35,21.28,21.34,342400.0,12.6616,12.7032,12.6616,12.6973,342400.0
2006-10-31 14:35:00,21.35,21.35,21.3,21.32,567000.0,12.7032,12.7032,12.6735,12.6854,567000.0
2006-10-31 14:40:00,21.32,21.37,21.31,21.36,1371000.0,12.6854,12.7151,12.6794,12.7092,1371000.0
2006-10-31 14:45:00,21.36,21.37,21.33,21.36,685200.0,12.7092,12.7151,12.6913,12.7092,685200.0
2006-10-31 14:50:00,21.35,21.36,21.33,21.35,453500.0,12.7032,12.7092,12.6913,12.7032,453500.0
2006-10-31 14:55:00,21.35,21.35,21.29,21.29,429800.0,12.7032,12.7032,12.6675,12.6675,429800.0
2006-10-31 15:00:00,21.29,21.33,21.28,21.33,770500.0,12.6675,12.6913,12.6616,12.6913,770500.0
2006-10-31 15:05:00,21.33,21.34,21.28,21.29,529800.0,12.6913,12.6973,12.6616,12.6675,529800.0
2006-10-31 15:10:00,21.29,21.31,21.27,21.3,500000.0,12.6675,12.6794,12.6556,12.6735,500000.0
2006-10-31 15:15:00,21.3,21.32,21.29,21.31,436400.0,12.6735,12.6854,12.6675,12.6794,436400.0
2006-10-31 15:20:00,21.32,21.36,21.31,21.36,529000.0,12.6854,12.7092,12.6794,12.7092,529000.0
2006-10-31 15:25:00,21.35,21.37,21.35,21.36,592700.0,12.7032,12.7151,12.7032,12.7092,592700.0
2006-10-31 15:30:00,21.36,21.37,21.34,21.35,521800.0,12.7092,12.7151,12.6973,12.7032,521800.0
2006-10-31 15:35:00,21.36,21.38,21.33,21.37,873500.0,12.7092,12.7211,12.6913,12.7151,873500.0
2006-10-31 15:40:00,21.36,21.38,21.35,21.38,554500.0,12.7092,12.7211,12.7032,12.7211,554500.0
2006-10-31 15:45:00,21.38,21.38,21.32,21.33,659900.0,12.7211,12.7211,12.6854,12.6913,659900.0
2006-10-31 15:50:00,21.32,21.35,21.31,21.32,761600.0,12.6854,12.7032,12.6794,12.6854,761600.0
2006-10-31 15:55:00,21.31,21.34,21.3,21.31,1446800.0,12.6794,12.6973,12.6735,12.6794,1446800.0
2006-11-01 09:30:00,21.32,21.42,21.31,21.39,1723100.0,12.6854,12.7449,12.6794,12.727,1723100.0
2006-11-01 09:35:00,21.39,21.4,21.29,21.3,1127000.0,12.727,12.733,12.6675,12.6735,1127000.0
2006-11-01 09:40:00,21.3,21.38,21.3,21.34,1396700.0,12.6735,12.7211,12.6735,12.6973,1396700.0
2006-11-01 09:45:00,21.35,21.37,21.33,21.36,1094900.0,12.7032,12.7151,12.6913,12.7092,1094900.0
2006-11-01 09:50:00,21.36,21.37,21.35,21.36,335800.0,12.7092,12.7151,12.7032,12.7092,335800.0
2006-11-01 09:55:00,21.35,21.38,21.35,21.37,354100.0,12.7032,12.7211,12.7032,12.7151,354100.0
2006-11-01 10:00:00,21.37,21.39,21.32,21.39,791600.0,12.7151,12.727,12.6854,12.727,791600.0
2006-11-01 10:05:00,21.39,21.42,21.33,21.39,824400.0,12.727,12.7449,12.6913,12.727,824400.0
2006-11-01 10:10:00,21.38,21.39,21.33,21.35,746600.0,12.7211,12.727,12.6913,12.7032,746600.0
2006-11-01 10:15:00,21.35,21.36,21.29,21.32,1129800.0,12.7032,12.7092,12.6675,12.6854,1129800.0
2006-11-01 10:20:00,21.31,21.35,21.28,21.28,500200.0,12.6794,12.7032,12.6616,12.6616,500200.0
2006-11-01 10:25:00,21.28,21.3,21.23,21.28,962500.0,12.6616,12.6735,12.6318,12.6616,962500.0
2006-11-01 10:30:00,21.27,21.28,21.21,21.24,1048100.0,12.6556,12.6616,12.6199,12.6378,1048100.0
2006-11-01 10:35:00,21.24,21.25,21.21,21.23,833700.0,12.6378,12.6437,12.6199,12.6318,833700.0
2006-11-01 10:40:00,21.22,21.3,21.21,21.22,992900.0,12.6259,12.6735,12.6199,12.6259,992900.0
2006-11-01 10:45:00,21.21,21.23,21.21,21.23,715500.0,12.6199,12.6318,12.6199,12.6318,715500.0
2006-11-01 10:50:00,21.22,21.27,21.22,21.27,703800.0,12.6259,12.6556,12.6259,12.6556,703800.0
2006-11-01 10:55:00,21.26,21.3,21.26,21.29,482800.0,12.6497,12.6735,12.6497,12.6675,482800.0
2006-11-01 11:00:00,21.28,21.3,21.28,21.29,252300.0,12.6616,12.6735,12.6616,12.6675,252300.0
2006-11-01 11:05:00,21.29,21.3,21.22,21.28,426800.0,12.6675,12.6735,12.6259,12.6616,426800.0
2006-11-01 11:10:00,21.28,21.3,21.28,21.3,303000.0,12.6616,12.6735,12.6616,12.6735,303000.0
2006-11-01 11:15:00,21.29,21.31,21.28,21.31,455800.0,12.6675,12.6794,12.6616,12.6794,455800.0
2006-11-01 11:20:00,21.31,21.36,21.3,21.35,661300.0,12.6794,12.7092,12.6735,12.7032,661300.0
2006-11-01 11:25:00,21.34,21.36,21.33,21.34,436600.0,12.6973,12.7092,12.6913,12.6973,436600.0
2006-11-01 11:30:00,21.34,21.35,21.31,21.32,352100.0,12.6973,12.7032,12.6794,12.6854,352100.0
2006-11-01 11:35:00,21.32,21.33,21.29,21.29,883900.0,12.6854,12.6913,12.6675,12.6675,883900.0
2006-11-01 11:40:00,21.29,21.3,21.24,21.26,877100.0,12.6675,12.6735,12.6378,12.6497,877100.0
2006-11-01 11:45:00,21.25,21.28,21.23,21.24,651700.0,12.6437,12.6616,12.6318,12.6378,651700.0
2006-11-01 11:50:00,21.24,21.26,21.23,21.25,376300.0,12.6378,12.6497,12.6318,12.6437,376300.0
2006-11-01 11:55:00,21.24,21.26,21.21,21.23,677800.0,12.6378,12.6497,12.6199,12.6318,677800.0
2006-11-01 12:00:00,21.23,21.3,21.22,21.29,1034700.0,12.6318,12.6735,12.6259,12.6675,1034700.0
2006-11-01 12:05:00,21.28,21.3,21.28,21.29,365100.0,12.6616,12.6735,12.6616,12.6675,365100.0
2006-11-01 12:10:00,21.3,21.34,21.29,21.34,520700.0,12.6735,12.6973,12.6675,12.6973,520700.0
2006-11-01 12:15:00,21.33,21.34,21.31,21.34,458800.0,12.6913,12.6973,12.6794,12.6973,458800.0
2006-11-01 12:20:00,21.34,21.34,21.29,21.3,304400.0,12.6973,12.6973,12.6675,12.6735,304400.0
2006-11-01 12:25:00,21.29,21.3,21.25,21.27,393000.0,12.6675,12.6735,12.6437,12.6556,393000.0
2006-11-01 12:30:00,21.27,21.29,21.24,21.24,708200.0,12.6556,12.6675,12.6378,12.6378,708200.0
2006-11-01 12:35:00,21.24,21.29,21.24,21.25,372900.0,12.6378,12.6675,12.6378,12.6437,372900.0
2006-11-01 12:40:00,21.24,21.26,21.22,21.23,441100.0,12.6378,12.6497,12.6259,12.6318,441100.0
2006-11-01 12:45:00,21.23,21.25,21.22,21.24,234600.0,12.6318,12.6437,12.6259,12.6378,234600.0
2006-11-01 12:50:00,21.24,21.26,21.24,21.26,226200.0,12.6378,12.6497,12.6378,12.6497,226200.0
2006-11-01 12:55:00,21.25,21.29,21.25,21.27,473200.0,12.6437,12.6675,12.6437,12.6556,473200.0
2006-11-01 13:00:00,21.27,21.3,21.26,21.27,558700.0,12.6556,12.6735,12.6497,12.6556,558700.0
2006-11-01 13:05:00,21.27,21.28,21.25,21.25,284300.0,12.6556,12.6616,12.6437,12.6437,284300.0
2006-11-01 13:10:00,21.25,21.27,21.23,21.23,365400.0,12.6437,12.6556,12.6318,12.6318,365400.0
2006-11-01 13:15:00,21.23,21.25,21.22,21.25,355500.0,12.6318,12.6437,12.6259,12.6437,355500.0
2006-11-01 13:20:00,21.25,21.26,21.22,21.22,648700.0,12.6437,12.6497,12.6259,12.6259,648700.0
2006-11-01 13:25:00,21.22,21.24,21.22,21.23,241600.0,12.6259,12.6378,12.6259,12.6318,241600.0
2006-11-01 13:30:00,21.23,21.25,21.23,21.24,226100.0,12.6318,12.6437,12.6318,12.6378,226100.0
2006-11-01 13:35:00,21.23,21.25,21.23,21.23,265300.0,12.6318,12.6437,12.6318,12.6318,265300.0
2006-11-01 13:40:00,21.24,21.24,21.22,21.23,156800.0,12.6378,12.6378,12.6259,12.6318,156800.0
2006-11-01 13:45:00,21.23,21.24,21.22,21.23,242300.0,12.6318,12.6378,12.6259,12.6318,242300.0
2006-11-01 13:50:00,21.22,21.27,21.22,21.26,379600.0,12.6259,12.6556,12.6259,12.6497,379600.0
2006-11-01 13:55:00,21.26,21.26,21.23,21.23,263500.0,12.6497,12.6497,12.6318,12.6318,263500.0
2006-11-01 14:00:00,21.24,21.24,21.2,21.21,558000.0,12.6378,12.6378,12.614,12.6199,558000.0
2006-11-01 14:05:00,21.21,21.22,21.19,21.21,646200.0,12.6199,12.6259,12.608,12.6199,646200.0
2006-11-01 14:10:00,21.21,21.22,21.18,21.2,443300.0,12.6199,12.6259,12.6021,12.614,443300.0
2006-11-01 14:15:00,21.2,21.21,21.12,21.15,860700.0,12.614,12.6199,12.5664,12.5842,860700.0
2006-11-01 14:20:00,21.14,21.18,21.12,21.15,555800.0,12.5783,12.6021,12.5664,12.5842,555800.0
2006-11-01 14:25:00,21.15,21.18,21.13,21.16,535600.0,12.5842,12.6021,12.5723,12.5902,535600.0
2006-11-01 14:30:00,21.16,21.18,21.15,21.17,476000.0,12.5902,12.6021,12.5842,12.5961,476000.0
2006-11-01 14:35:00,21.17,21.17,21.11,21.15,824800.0,12.5961,12.5961,12.5604,12.5842,824800.0
2006-11-01 14:40:00,21.14,21.17,21.14,21.14,571300.0,12.5783,12.5961,12.5783,12.5783,571300.0
2006-11-01 14:45:00,21.14,21.16,21.13,21.15,338700.0,12.5783,12.5902,12.5723,12.5842,338700.0
2006-11-01 14:50:00,21.15,21.16,21.12,21.14,334500.0,12.5842,12.5902,12.5664,12.5783,334500.0
2006-11-01 14:55:00,21.14,21.15,21.13,21.14,247100.0,12.5783,12.5842,12.5723,12.5783,247100.0
2006-11-01 15:00:00,21.14,21.16,21.12,21.12,982800.0,12.5783,12.5902,12.5664,12.5664,982800.0
2006-11-01 15:05:00,21.12,21.13,21.05,21.06,1392500.0,12.5664,12.5723,12.5247,12.5307,1392500.0
2006-11-01 15:10:00,21.06,21.1,21.06,21.09,684600.0,12.5307,12.5545,12.5307,12.5485,684600.0
2006-11-01 15:15:00,21.08,21.12,21.03,21.04,1540300.0,12.5426,12.5664,12.5128,12.5188,1540300.0
2006-11-01 15:20:00,21.03,21.08,21.02,21.06,1035900.0,12.5128,12.5426,12.5069,12.5307,1035900.0
2006-11-01 15:25:00,21.06,21.08,21.01,21.03,1690600.0,12.5307,12.5426,12.5009,12.5128,1690600.0
2006-11-01 15:30:00,21.03,21.06,21.01,21.02,1195600.0,12.5128,12.5307,12.5009,12.5069,1195600.0
2006-11-01 15:35:00,21.02,21.04,20.96,21.02,1983900.0,12.5069,12.5188,12.4712,12.5069,1983900.0
2006-11-01 15:40:00,21.01,21.05,21.0,21.04,1081000.0,12.5009,12.5247,12.495,12.5188,1081000.0
2006-11-01 15:45:00,21.04,21.08,21.02,21.06,1088700.0,12.5188,12.5426,12.5069,12.5307,1088700.0
2006-11-01 15:50:00,21.07,21.1,21.04,21.1,1076100.0,12.5366,12.5545,12.5188,12.5545,1076100.0
2006-11-01 15:55:00,21.09,21.1,21.02,21.06,2638800.0,12.5485,12.5545,12.5069,12.5307,2638800.0
2006-11-02 09:30:00,20.66,20.72,20.61,20.7,3868900.0,12.2927,12.3284,12.2629,12.3165,3868900.0
2006-11-02 09:35:00,20.7,20.74,20.67,20.67,2161900.0,12.3165,12.3403,12.2986,12.2986,2161900.0
2006-11-02 09:40:00,20.67,20.69,20.62,20.64,1514100.0,12.2986,12.3105,12.2689,12.2808,1514100.0
2006-11-02 09:45:00,20.64,20.64,20.57,20.6,1918000.0,12.2808,12.2808,12.2391,12.257,1918000.0
2006-11-02 09:50:00,20.6,20.62,20.59,20.61,756400.0,12.257,12.2689,12.251,12.2629,756400.0
2006-11-02 09:55:00,20.61,20.69,20.6,20.69,1341800.0,12.2629,12.3105,12.257,12.3105,1341800.0
2006-11-02 10:00:00,20.68,20.76,20.66,20.73,1596000.0,12.3046,12.3522,12.2927,12.3343,1596000.0
2006-11-02 10:05:00,20.73,20.74,20.66,20.71,985500.0,12.3343,12.3403,12.2927,12.3224,985500.0
2006-11-02 10:10:00,20.71,20.73,20.69,20.7,743600.0,12.3224,12.3343,12.3105,12.3165,743600.0
2006-11-02 10:15:00,20.7,20.71,20.66,20.66,643800.0,12.3165,12.3224,12.2927,12.2927,643800.0
2006-11-02 10:20:00,20.67,20.68,20.62,20.65,1501200.0,12.2986,12.3046,12.2689,12.2867,1501200.0
2006-11-02 10:25:00,20.65,20.69,20.64,20.68,726500.0,12.2867,12.3105,12.2808,12.3046,726500.0
2006-11-02 10:30:00,20.67,20.7,20.64,20.67,1082800.0,12.2986,12.3165,12.2808,12.2986,1082800.0
2006-11-02 10:35:00,20.68,20.71,20.66,20.7,1284700.0,12.3046,12.3224,12.2927,12.3165,1284700.0
2006-11-02 10:40:00,20.69,20.7,20.63,20.65,1510100.0,12.3105,12.3165,12.2748,12.2867,1510100.0
2006-11-02 10:45:00,20.65,20.7,20.65,20.7,457800.0,12.2867,12.3165,12.2867,12.3165,457800.0
2006-11-02 10:50:00,20.7,20.76,20.69,20.76,1600800.0,12.3165,12.3522,12.3105,12.3522,1600800.0
2006-11-02 10:55:00,20.75,20.77,20.72,20.73,1005500.0,12.3462,12.3581,12.3284,12.3343,1005500.0
2006-11-02 11:00:00,20.73,20.75,20.71,20.74,704000.0,12.3343,12.3462,12.3224,12.3403,704000.0
2006-11-02 11:05:00,20.74,20.75,20.7,20.72,662700.0,12.3403,12.3462,12.3165,12.3284,662700.0
2006-11-02 11:10:00,20.72,20.74,20.7,20.73,792100.0,12.3284,12.3403,12.3165,12.3343,792100.0
2006-11-02 11:15:00,20.73,20.75,20.7,20.75,738300.0,12.3343,12.3462,12.3165,12.3462,738300.0
2006-11-02 11:20:00,20.75,20.79,20.74,20.75,860800.0,12.3462,12.37,12.3403,12.3462,860800.0
2006-11-02 11:25:00,20.74,20.77,20.72,20.73,608600.0,12.3403,12.3581,12.3284,12.3343,608600.0
2006-11-02 11:30:00,20.73,20.75,20.72,20.73,465600.0,12.3343,12.3462,12.3284,12.3343,465600.0
2006-11-02 11:35:00,20.73,20.76,20.73,20.75,449400.0,12.3343,12.3522,12.3343,12.3462,449400.0
2006-11-02 11:40:00,20.74,20.76,20.74,20.75,195000.0,12.3403,12.3522,12.3403,12.3462,195000.0
2006-11-02 11:45:00,20.76,20.76,20.66,20.69,821100.0,12.3522,12.3522,12.2927,12.3105,821100.0
2006-11-02 11:50:00,20.69,20.7,20.66,20.68,393300.0,12.3105,12.3165,12.2927,12.3046,393300.0
2006-11-02 11:55:00,20.68,20.7,20.67,20.68,340300.0,12.3046,12.3165,12.2986,12.3046,340300.0
2006-11-02 12:00:00,20.68,20.72,20.66,20.71,506800.0,12.3046,12.3284,12.2927,12.3224,506800.0
2006-11-02 12:05:00,20.71,20.73,20.7,20.73,433600.0,12.3224,12.3343,12.3165,12.3343,433600.0
2006-11-02 12:10:00,20.73,20.76,20.7,20.72,1019400.0,12.3343,12.3522,12.3165,12.3284,1019400.0
2006-11-02 12:15:00,20.72,20.73,20.72,20.72,341600.0,12.3284,12.3343,12.3284,12.3284,341600.0
2006-11-02 12:20:00,20.72,20.92,20.69,20.7,217900.0,12.3284,12.4474,12.3105,12.3165,217900.0
2006-11-02 12:25:00,20.7,20.7,20.66,20.67,323700.0,12.3165,12.3165,12.2927,12.2986,323700.0
2006-11-02 12:30:00,20.68,20.71,20.67,20.69,523200.0,12.3046,12.3224,12.2986,12.3105,523200.0
2006-11-02 12:35:00,20.69,20.7,20.67,20.68,375300.0,12.3105,12.3165,12.2986,12.3046,375300.0
2006-11-02 12:40:00,20.69,20.7,20.63,20.63,719500.0,12.3105,12.3165,12.2748,12.2748,719500.0
2006-11-02 12:45:00,20.63,20.66,20.63,20.65,526100.0,12.2748,12.2927,12.2748,12.2867,526100.0
2006-11-02 12:50:00,20.64,20.66,20.64,20.64,235300.0,12.2808,12.2927,12.2808,12.2808,235300.0
2006-11-02 12:55:00,20.64,20.65,20.62,20.62,485700.0,12.2808,12.2867,12.2689,12.2689,485700.0
2006-11-02 13:00:00,20.63,20.63,20.61,20.61,344000.0,12.2748,12.2748,12.2629,12.2629,344000.0
2006-11-02 13:05:00,20.61,20.64,20.6,20.61,494700.0,12.2629,12.2808,12.257,12.2629,494700.0
2006-11-02 13:10:00,20.61,20.65,20.61,20.65,334700.0,12.2629,12.2867,12.2629,12.2867,334700.0
2006-11-02 13:15:00,20.64,20.67,20.64,20.67,487900.0,12.2808,12.2986,12.2808,12.2986,487900.0
2006-11-02 13:20:00,20.67,20.68,20.64,20.65,574500.0,12.2986,12.3046,12.2808,12.2867,574500.0
2006-11-02 13:25:00,20.66,20.7,20.65,20.65,1043300.0,12.2927,12.3165,12.2867,12.2867,1043300.0
2006-11-02 13:30:00,20.65,20.68,20.63,20.68,1134800.0,12.2867,12.3046,12.2748,12.3046,1134800.0
2006-11-02 13:35:00,20.67,20.69,20.66,20.66,522600.0,12.2986,12.3105,12.2927,12.2927,522600.0
2006-11-02 13:40:00,20.67,20.68,20.65,20.66,275300.0,12.2986,12.3046,12.2867,12.2927,275300.0
2006-11-02 13:45:00,20.66,20.68,20.65,20.66,546700.0,12.2927,12.3046,12.2867,12.2927,546700.0
2006-11-02 13:50:00,20.67,20.67,20.62,20.62,478400.0,12.2986,12.2986,12.2689,12.2689,478400.0
2006-11-02 13:55:00,20.61,20.64,20.61,20.62,514500.0,12.2629,12.2808,12.2629,12.2689,514500.0
2006-11-02 14:00:00,20.62,20.62,20.61,20.61,157000.0,12.2689,12.2689,12.2629,12.2629,157000.0
2006-11-02 14:05:00,20.62,20.64,20.61,20.63,733500.0,12.2689,12.2808,12.2629,12.2748,733500.0
2006-11-02 14:10:00,20.64,20.66,20.63,20.64,530900.0,12.2808,12.2927,12.2748,12.2808,530900.0
2006-11-02 14:15:00,20.65,20.68,20.64,20.64,1506500.0,12.2867,12.3046,12.2808,12.2808,1506500.0
2006-11-02 14:20:00,20.65,20.67,20.64,20.66,474700.0,12.2867,12.2986,12.2808,12.2927,474700.0
2006-11-02 14:25:00,20.65,20.67,20.64,20.64,641800.0,12.2867,12.2986,12.2808,12.2808,641800.0
2006-11-02 14:30:00,20.64,20.66,20.64,20.65,561000.0,12.2808,12.2927,12.2808,12.2867,561000.0
2006-11-02 14:35:00,20.64,20.65,20.63,20.64,368800.0,12.2808,12.2867,12.2748,12.2808,368800.0
2006-11-02 14:40:00,20.64,20.68,20.63,20.65,188300.0,12.2808,12.3046,12.2748,12.2867,188300.0
2006-11-02 14:45:00,20.65,20.67,20.65,20.67,430600.0,12.2867,12.2986,12.2867,12.2986,430600.0
2006-11-02 14:50:00,20.67,20.67,20.64,20.64,394900.0,12.2986,12.2986,12.2808,12.2808,394900.0
2006-11-02 14:55:00,20.64,20.66,20.63,20.63,493800.0,12.2808,12.2927,12.2748,12.2748,493800.0
2006-11-02 15:00:00,20.63,20.66,20.62,20.65,762200.0,12.2748,12.2927,12.2689,12.2867,762200.0
2006-11-02 15:05:00,20.65,20.65,20.62,20.63,515200.0,12.2867,12.2867,12.2689,12.2748,515200.0
2006-11-02 15:10:00,20.64,20.67,20.63,20.66,497100.0,12.2808,12.2986,12.2748,12.2927,497100.0
2006-11-02 15:15:00,20.66,20.67,20.63,20.65,2174900.0,12.2927,12.2986,12.2748,12.2867,2174900.0
2006-11-02 15:20:00,20.64,20.66,20.62,20.63,497900.0,12.2808,12.2927,12.2689,12.2748,497900.0
2006-11-02 15:25:00,20.62,20.66,20.62,20.66,555000.0,12.2689,12.2927,12.2689,12.2927,555000.0
2006-11-02 15:30:00,20.65,20.66,20.64,20.66,656100.0,12.2867,12.2927,12.2808,12.2927,656100.0
2006-11-02 15:35:00,20.66,20.66,20.64,20.64,916900.0,12.2927,12.2927,12.2808,12.2808,916900.0
2006-11-02 15:40:00,20.65,20.67,20.64,20.67,1482000.0,12.2867,12.2986,12.2808,12.2986,1482000.0
2006-11-02 15:45:00,20.66,20.7,20.66,20.67,1777900.0,12.2927,12.3165,12.2927,12.2986,1777900.0
2006-11-02 15:50:00,20.68,20.69,20.65,20.69,1019800.0,12.3046,12.3105,12.2867,12.3105,1019800.0
2006-11-02 15:55:00,20.68,20.71,20.66,20.66,1907300.0,12.3046,12.3224,12.2927,12.2927,1907300.0
2006-11-03 09:30:00,20.68,20.69,20.64,20.65,2276200.0,12.3646,12.3706,12.3407,12.3466,2276200.0
2006-11-03 09:35:00,20.65,20.67,20.59,20.6,1205900.0,12.3466,12.3586,12.3108,12.3167,1205900.0
2006-11-03 09:40:00,20.6,20.65,20.57,20.62,859600.0,12.3167,12.3466,12.2988,12.3287,859600.0
2006-11-03 09:45:00,20.62,20.64,20.56,20.59,1098600.0,12.3287,12.3407,12.2928,12.3108,1098600.0
2006-11-03 09:50:00,20.59,20.64,19.85,20.57,1166500.0,12.3108,12.3407,11.8683,12.2988,1166500.0
2006-11-03 09:55:00,20.57,20.61,20.57,20.59,569500.0,12.2988,12.3227,12.2988,12.3108,569500.0
2006-11-03 10:00:00,20.6,20.65,20.6,20.62,869900.0,12.3167,12.3466,12.3167,12.3287,869900.0
2006-11-03 10:05:00,20.63,20.63,20.54,20.57,1054300.0,12.3347,12.3347,12.2809,12.2988,1054300.0
2006-11-03 10:10:00,20.57,20.61,20.56,20.59,626000.0,12.2988,12.3227,12.2928,12.3108,626000.0
2006-11-03 10:15:00,20.6,20.61,20.55,20.55,450700.0,12.3167,12.3227,12.2869,12.2869,450700.0
2006-11-03 10:20:00,20.56,20.58,20.54,20.58,783100.0,12.2928,12.3048,12.2809,12.3048,783100.0
2006-11-03 10:25:00,20.58,20.63,20.54,20.54,825500.0,12.3048,12.3347,12.2809,12.2809,825500.0
2006-11-03 10:30:00,20.54,20.56,20.42,20.45,1488500.0,12.2809,12.2928,12.2091,12.2271,1488500.0
2006-11-03 10:35:00,20.45,20.57,20.41,20.44,1164200.0,12.2271,12.2988,12.2031,12.2211,1164200.0
2006-11-03 10:40:00,20.45,20.47,20.41,20.47,556800.0,12.2271,12.239,12.2031,12.239,556800.0
2006-11-03 10:45:00,20.47,20.48,20.43,20.44,693100.0,12.239,12.245,12.2151,12.2211,693100.0
2006-11-03 10:50:00,20.43,20.47,20.43,20.45,317200.0,12.2151,12.239,12.2151,12.2271,317200.0
2006-11-03 10:55:00,20.45,20.49,20.37,20.39,1387900.0,12.2271,12.251,12.1792,12.1912,1387900.0
2006-11-03 11:00:00,20.38,20.41,20.38,20.4,324200.0,12.1852,12.2031,12.1852,12.1972,324200.0
2006-11-03 11:05:00,20.4,20.41,20.35,20.37,707200.0,12.1972,12.2031,12.1673,12.1792,707200.0
2006-11-03 11:10:00,20.37,20.45,20.37,20.44,822300.0,12.1792,12.2271,12.1792,12.2211,822300.0
2006-11-03 11:15:00,20.44,20.45,20.39,20.41,393100.0,12.2211,12.2271,12.1912,12.2031,393100.0
2006-11-03 11:20:00,20.41,20.46,20.37,20.38,809300.0,12.2031,12.233,12.1792,12.1852,809300.0
2006-11-03 11:25:00,20.38,20.41,20.38,20.39,457500.0,12.1852,12.2031,12.1852,12.1912,457500.0
2006-11-03 11:30:00,20.39,20.41,20.38,20.41,437100.0,12.1912,12.2031,12.1852,12.2031,437100.0
2006-11-03 11:35:00,20.41,20.42,20.4,20.4,349600.0,12.2031,12.2091,12.1972,12.1972,349600.0
2006-11-03 11:40:00,20.41,20.44,20.4,20.4,489600.0,12.2031,12.2211,12.1972,12.1972,489600.0
2006-11-03 11:45:00,20.4,20.42,20.4,20.41,473700.0,12.1972,12.2091,12.1972,12.2031,473700.0
2006-11-03 11:50:00,20.4,20.43,20.4,20.42,218800.0,12.1972,12.2151,12.1972,12.2091,218800.0
2006-11-03 11:55:00,20.43,20.46,20.42,20.45,268300.0,12.2151,12.233,12.2091,12.2271,268300.0
2006-11-03 12:00:00,20.45,20.5,20.44,20.46,328800.0,12.2271,12.257,12.2211,12.233,328800.0
2006-11-03 12:05:00,20.46,20.47,20.45,20.46,753500.0,12.233,12.239,12.2271,12.233,753500.0
2006-11-03 12:10:00,20.47,20.49,20.45,20.47,397300.0,12.239,12.251,12.2271,12.239,397300.0
2006-11-03 12:15:00,20.47,20.48,20.45,20.46,368500.0,12.239,12.245,12.2271,12.233,368500.0
2006-11-03 12:20:00,20.47,20.49,20.46,20.49,154400.0,12.239,12.251,12.233,12.251,154400.0
2006-11-03 12:25:00,20.49,20.5,20.46,20.47,521000.0,12.251,12.257,12.233,12.239,521000.0
2006-11-03 12:30:00,20.46,20.47,20.46,20.46,92400.0,12.233,12.239,12.233,12.233,92400.0
2006-11-03 12:35:00,20.46,20.47,20.45,20.46,184000.0,12.233,12.239,12.2271,12.233,184000.0
2006-11-03 12:40:00,20.46,20.46,20.42,20.43,288100.0,12.233,12.233,12.2091,12.2151,288100.0
2006-11-03 12:45:00,20.42,20.43,20.42,20.43,91900.0,12.2091,12.2151,12.2091,12.2151,91900.0
2006-11-03 12:50:00,20.42,20.43,20.41,20.41,218300.0,12.2091,12.2151,12.2031,12.2031,218300.0
2006-11-03 12:55:00,20.42,20.47,20.41,20.42,124600.0,12.2091,12.239,12.2031,12.2091,124600.0
2006-11-03 13:00:00,20.42,20.43,20.4,20.41,210300.0,12.2091,12.2151,12.1972,12.2031,210300.0
2006-11-03 13:05:00,20.4,20.43,20.4,20.42,331900.0,12.1972,12.2151,12.1972,12.2091,331900.0
2006-11-03 13:10:00,20.42,20.43,20.42,20.42,96900.0,12.2091,12.2151,12.2091,12.2091,96900.0
2006-11-03 13:15:00,20.42,20.43,20.42,20.43,80200.0,12.2091,12.2151,12.2091,12.2151,80200.0
2006-11-03 13:20:00,20.43,20.47,20.42,20.47,250600.0,12.2151,12.239,12.2091,12.239,250600.0
2006-11-03 13:25:00,20.47,20.63,20.44,20.45,336900.0,12.239,12.3347,12.2211,12.2271,336900.0
2006-11-03 13:30:00,20.45,20.46,20.44,20.46,131000.0,12.2271,12.233,12.2211,12.233,131000.0
2006-11-03 13:35:00,20.46,20.48,20.45,20.47,275900.0,12.233,12.245,12.2271,12.239,275900.0
2006-11-03 13:40:00,20.47,20.48,20.44,20.44,249700.0,12.239,12.245,12.2211,12.2211,249700.0
2006-11-03 13:45:00,20.45,20.48,20.44,20.46,180500.0,12.2271,12.245,12.2211,12.233,180500.0
2006-11-03 13:50:00,20.47,20.47,20.45,20.47,242000.0,12.239,12.239,12.2271,12.239,242000.0
2006-11-03 13:55:00,20.47,20.48,20.44,20.44,396000.0,12.239,12.245,12.2211,12.2211,396000.0
2006-11-03 14:00:00,20.45,20.46,20.42,20.43,500100.0,12.2271,12.233,12.2091,12.2151,500100.0
2006-11-03 14:05:00,20.43,20.45,20.43,20.43,179200.0,12.2151,12.2271,12.2151,12.2151,179200.0
2006-11-03 14:10:00,20.44,20.44,20.42,20.43,328200.0,12.2211,12.2211,12.2091,12.2151,328200.0
2006-11-03 14:15:00,20.43,20.52,20.43,20.51,1391500.0,12.2151,12.2689,12.2151,12.2629,1391500.0
2006-11-03 14:20:00,20.5,20.53,20.48,20.53,728000.0,12.257,12.2749,12.245,12.2749,728000.0
2006-11-03 14:25:00,20.54,20.55,20.5,20.5,534100.0,12.2809,12.2869,12.257,12.257,534100.0
2006-11-03 14:30:00,20.51,20.52,20.49,20.51,703300.0,12.2629,12.2689,12.251,12.2629,703300.0
2006-11-03 14:35:00,20.5,20.54,20.49,20.51,419400.0,12.257,12.2809,12.251,12.2629,419400.0
2006-11-03 14:40:00,20.51,20.53,20.5,20.5,234800.0,12.2629,12.2749,12.257,12.257,234800.0
2006-11-03 14:45:00,20.51,20.51,20.48,20.49,347100.0,12.2629,12.2629,12.245,12.251,347100.0
2006-11-03 14:50:00,20.49,20.53,20.49,20.52,706500.0,12.251,12.2749,12.251,12.2689,706500.0
2006-11-03 14:55:00,20.51,20.54,20.5,20.5,678500.0,12.2629,12.2809,12.257,12.257,678500.0
2006-11-03 15:00:00,20.5,20.52,20.5,20.5,487100.0,12.257,12.2689,12.257,12.257,487100.0
2006-11-03 15:05:00,20.51,20.52,20.49,20.49,297100.0,12.2629,12.2689,12.251,12.251,297100.0
2006-11-03 15:10:00,20.5,20.53,20.47,20.48,237500.0,12.257,12.2749,12.239,12.245,237500.0
2006-11-03 15:15:00,20.48,20.5,20.47,20.49,212600.0,12.245,12.257,12.239,12.251,212600.0
2006-11-03 15:20:00,20.49,20.52,20.49,20.51,428200.0,12.251,12.2689,12.251,12.2629,428200.0
2006-11-03 15:25:00,20.52,20.52,20.51,20.52,155300.0,12.2689,12.2689,12.2629,12.2689,155300.0
2006-11-03 15:30:00,20.51,20.53,20.46,20.52,676600.0,12.2629,12.2749,12.233,12.2689,676600.0
2006-11-03 15:35:00,20.52,20.53,20.51,20.51,419400.0,12.2689,12.2749,12.2629,12.2629,419400.0
2006-11-03 15:40:00,20.51,20.51,20.46,20.48,1320900.0,12.2629,12.2629,12.233,12.245,1320900.0
2006-11-03 15:45:00,20.48,20.51,20.48,20.5,1010800.0,12.245,12.2629,12.245,12.257,1010800.0
2006-11-03 15:50:00,20.5,20.55,20.48,20.55,1480000.0,12.257,12.2869,12.245,12.2869,1480000.0
2006-11-03 15:55:00,20.54,20.55,20.52,20.52,1911300.0,12.2809,12.2869,12.2689,12.2689,1911300.0
2006-11-06 09:30:00,20.41,20.51,20.32,20.38,2973900.0,12.2031,12.2629,12.1493,12.1852,2973900.0
2006-11-06 09:35:00,20.4,20.44,20.34,20.35,1040400.0,12.1972,12.2211,12.1613,12.1673,1040400.0
2006-11-06 09:40:00,20.36,20.4,20.35,20.39,1043800.0,12.1733,12.1972,12.1673,12.1912,1043800.0
2006-11-06 09:45:00,20.39,20.42,20.37,20.41,461000.0,12.1912,12.2091,12.1792,12.2031,461000.0
2006-11-06 09:50:00,20.42,20.57,20.41,20.56,1775600.0,12.2091,12.2988,12.2031,12.2928,1775600.0
2006-11-06 09:55:00,20.56,20.64,20.56,20.6,2109000.0,12.2928,12.3407,12.2928,12.3167,2109000.0
2006-11-06 10:00:00,20.6,20.68,20.6,20.67,1014100.0,12.3167,12.3646,12.3167,12.3586,1014100.0
2006-11-06 10:05:00,20.67,20.74,20.66,20.7,1377800.0,12.3586,12.4005,12.3526,12.3765,1377800.0
2006-11-06 10:10:00,20.7,20.74,20.66,20.73,776000.0,12.3765,12.4005,12.3526,12.3945,776000.0
2006-11-06 10:15:00,20.73,20.74,20.69,20.69,1033700.0,12.3945,12.4005,12.3706,12.3706,1033700.0
2006-11-06 10:20:00,20.69,20.71,20.68,20.69,666300.0,12.3706,12.3825,12.3646,12.3706,666300.0
2006-11-06 10:25:00,20.68,20.7,20.66,20.66,479700.0,12.3646,12.3765,12.3526,12.3526,479700.0
2006-11-06 10:30:00,20.66,20.67,20.62,20.63,628600.0,12.3526,12.3586,12.3287,12.3347,628600.0
2006-11-06 10:35:00,20.63,20.67,20.62,20.66,613300.0,12.3347,12.3586,12.3287,12.3526,613300.0
2006-11-06 10:40:00,20.66,20.7,20.63,20.7,941500.0,12.3526,12.3765,12.3347,12.3765,941500.0
2006-11-06 10:45:00,20.69,20.71,20.68,20.7,569400.0,12.3706,12.3825,12.3646,12.3765,569400.0
2006-11-06 10:50:00,20.7,20.73,20.7,20.71,948300.0,12.3765,12.3945,12.3765,12.3825,948300.0
2006-11-06 10:55:00,20.72,20.74,20.7,20.73,542900.0,12.3885,12.4005,12.3765,12.3945,542900.0
2006-11-06 11:00:00,20.74,20.74,20.69,20.7,422200.0,12.4005,12.4005,12.3706,12.3765,422200.0
2006-11-06 11:05:00,20.71,20.71,20.7,20.7,284300.0,12.3825,12.3825,12.3765,12.3765,284300.0
2006-11-06 11:10:00,20.7,20.71,20.7,20.71,320200.0,12.3765,12.3825,12.3765,12.3825,320200.0
2006-11-06 11:15:00,20.71,20.76,20.71,20.75,1010800.0,12.3825,12.4124,12.3825,12.4064,1010800.0
2006-11-06 11:20:00,20.75,20.75,20.71,20.72,305100.0,12.4064,12.4064,12.3825,12.3885,305100.0
2006-11-06 11:25:00,20.71,20.72,20.69,20.71,858400.0,12.3825,12.3885,12.3706,12.3825,858400.0
2006-11-06 11:30:00,20.71,20.71,20.66,20.66,445900.0,12.3825,12.3825,12.3526,12.3526,445900.0
2006-11-06 11:35:00,20.66,20.67,20.64,20.67,461700.0,12.3526,12.3586,12.3407,12.3586,461700.0
2006-11-06 11:40:00,20.66,20.68,20.66,20.67,362800.0,12.3526,12.3646,12.3526,12.3586,362800.0
2006-11-06 11:45:00,20.67,20.7,20.66,20.68,897600.0,12.3586,12.3765,12.3526,12.3646,897600.0
2006-11-06 11:50:00,20.69,20.72,20.68,20.71,393600.0,12.3706,12.3885,12.3646,12.3825,393600.0
2006-11-06 11:55:00,20.71,20.73,20.7,20.72,411600.0,12.3825,12.3945,12.3765,12.3885,411600.0
2006-11-06 12:00:00,20.72,20.73,20.71,20.73,231100.0,12.3885,12.3945,12.3825,12.3945,231100.0
2006-11-06 12:05:00,20.73,20.73,20.67,20.69,492600.0,12.3945,12.3945,12.3586,12.3706,492600.0
2006-11-06 12:10:00,20.68,20.69,20.68,20.69,248400.0,12.3646,12.3706,12.3646,12.3706,248400.0
2006-11-06 12:15:00,20.7,20.71,20.69,20.7,810300.0,12.3765,12.3825,12.3706,12.3765,810300.0
2006-11-06 12:20:00,20.69,20.7,20.67,20.68,218500.0,12.3706,12.3765,12.3586,12.3646,218500.0
2006-11-06 12:25:00,20.68,20.69,20.68,20.68,107700.0,12.3646,12.3706,12.3646,12.3646,107700.0
2006-11-06 12:30:00,20.68,20.69,20.67,20.68,254400.0,12.3646,12.3706,12.3586,12.3646,254400.0
2006-11-06 12:35:00,20.67,20.69,20.67,20.69,154100.0,12.3586,12.3706,12.3586,12.3706,154100.0
2006-11-06 12:40:00,20.68,20.71,20.68,20.7,271900.0,12.3646,12.3825,12.3646,12.3765,271900.0
2006-11-06 12:45:00,20.71,20.71,20.7,20.7,133200.0,12.3825,12.3825,12.3765,12.3765,133200.0
2006-11-06 12:50:00,20.71,20.72,20.7,20.71,350600.0,12.3825,12.3885,12.3765,12.3825,350600.0
2006-11-06 12:55:00,20.71,20.73,20.71,20.73,128500.0,12.3825,12.3945,12.3825,12.3945,128500.0
2006-11-06 13:00:00,20.73,20.74,20.72,20.72,207300.0,12.3945,12.4005,12.3885,12.3885,207300.0
2006-11-06 13:05:00,20.72,20.75,20.72,20.75,239000.0,12.3885,12.4064,12.3885,12.4064,239000.0
2006-11-06 13:10:00,20.75,20.75,20.74,20.75,286000.0,12.4064,12.4064,12.4005,12.4064,286000.0
2006-11-06 13:15:00,20.74,20.76,20.73,20.74,523000.0,12.4005,12.4124,12.3945,12.4005,523000.0
2006-11-06 13:20:00,20.74,20.75,20.73,20.73,197900.0,12.4005,12.4064,12.3945,12.3945,197900.0
2006-11-06 13:25:00,20.73,20.75,20.71,20.72,304500.0,12.3945,12.4064,12.3825,12.3885,304500.0
2006-11-06 13:30:00,20.71,20.72,20.7,20.72,254700.0,12.3825,12.3885,12.3765,12.3885,254700.0
2006-11-06 13:35:00,20.71,20.74,20.71,20.71,172100.0,12.3825,12.4005,12.3825,12.3825,172100.0
2006-11-06 13:40:00,20.71,20.72,20.71,20.71,492200.0,12.3825,12.3885,12.3825,12.3825,492200.0
2006-11-06 13:45:00,20.71,20.72,20.69,20.71,342300.0,12.3825,12.3885,12.3706,12.3825,342300.0
2006-11-06 13:50:00,20.71,20.73,20.7,20.72,275300.0,12.3825,12.3945,12.3765,12.3885,275300.0
2006-11-06 13:55:00,20.72,20.73,20.7,20.72,79100.0,12.3885,12.3945,12.3765,12.3885,79100.0
2006-11-06 14:00:00,20.72,20.75,20.72,20.75,480500.0,12.3885,12.4064,12.3885,12.4064,480500.0
2006-11-06 14:05:00,20.74,20.74,20.71,20.72,248400.0,12.4005,12.4005,12.3825,12.3885,248400.0
2006-11-06 14:10:00,20.73,20.73,20.7,20.71,289000.0,12.3945,12.3945,12.3765,12.3825,289000.0
2006-11-06 14:15:00,20.71,20.73,20.71,20.73,145800.0,12.3825,12.3945,12.3825,12.3945,145800.0
2006-11-06 14:20:00,20.72,20.74,20.72,20.73,357400.0,12.3885,12.4005,12.3885,12.3945,357400.0
2006-11-06 14:25:00,20.73,20.75,20.72,20.75,377600.0,12.3945,12.4064,12.3885,12.4064,377600.0
2006-11-06 14:30:00,20.74,20.75,20.74,20.74,200300.0,12.4005,12.4064,12.4005,12.4005,200300.0
2006-11-06 14:35:00,20.74,20.75,20.74,20.75,160500.0,12.4005,12.4064,12.4005,12.4064,160500.0
2006-11-06 14:40:00,20.75,20.75,20.72,20.74,431700.0,12.4064,12.4064,12.3885,12.4005,431700.0
2006-11-06 14:45:00,20.73,20.75,20.73,20.73,489400.0,12.3945,12.4064,12.3945,12.3945,489400.0
2006-11-06 14:50:00,20.73,20.74,20.73,20.73,95300.0,12.3945,12.4005,12.3945,12.3945,95300.0
2006-11-06 14:55:00,20.73,20.75,20.72,20.74,399900.0,12.3945,12.4064,12.3885,12.4005,399900.0
2006-11-06 15:00:00,20.75,20.77,20.74,20.77,622300.0,12.4064,12.4184,12.4005,12.4184,622300.0
2006-11-06 15:05:00,20.77,20.83,20.76,20.8,1173400.0,12.4184,12.4543,12.4124,12.4363,1173400.0
2006-11-06 15:10:00,20.81,20.81,20.78,20.8,581900.0,12.4423,12.4423,12.4244,12.4363,581900.0
2006-11-06 15:15:00,20.79,20.82,20.79,20.8,407400.0,12.4303,12.4483,12.4303,12.4363,407400.0
2006-11-06 15:20:00,20.8,20.82,20.79,20.8,554500.0,12.4363,12.4483,12.4303,12.4363,554500.0
2006-11-06 15:25:00,20.8,20.83,20.79,20.82,639600.0,12.4363,12.4543,12.4303,12.4483,639600.0
2006-11-06 15:30:00,20.82,20.83,20.81,20.81,216200.0,12.4483,12.4543,12.4423,12.4423,216200.0
2006-11-06 15:35:00,20.81,20.83,20.79,20.82,1111600.0,12.4423,12.4543,12.4303,12.4483,1111600.0
2006-11-06 15:40:00,20.82,20.88,20.81,20.88,1065000.0,12.4483,12.4842,12.4423,12.4842,1065000.0
2006-11-06 15:45:00,20.88,20.91,20.85,20.85,1146900.0,12.4842,12.5021,12.4662,12.4662,1146900.0
2006-11-06 15:50:00,20.85,20.88,20.78,20.81,1236100.0,12.4662,12.4842,12.4244,12.4423,1236100.0
2006-11-06 15:55:00,20.8,20.83,20.8,20.83,1474000.0,12.4363,12.4543,12.4363,12.4543,1474000.0
2006-11-07 09:30:00,20.78,20.82,20.73,20.8,1658200.0,12.4244,12.4483,12.3945,12.4363,1658200.0
2006-11-07 09:35:00,20.81,20.95,20.8,20.94,1065000.0,12.4423,12.526,12.4363,12.52,1065000.0
2006-11-07 09:40:00,20.94,20.94,20.85,20.85,773500.0,12.52,12.52,12.4662,12.4662,773500.0
2006-11-07 09:45:00,20.86,20.9,20.82,20.89,769700.0,12.4722,12.4961,12.4483,12.4901,769700.0
2006-11-07 09:50:00,20.89,20.93,20.88,20.92,1589300.0,12.4901,12.5141,12.4842,12.5081,1589300.0
2006-11-07 09:55:00,20.92,20.97,20.91,20.97,1567200.0,12.5081,12.538,12.5021,12.538,1567200.0
2006-11-07 10:00:00,20.97,21.0,20.96,20.99,741700.0,12.538,12.5559,12.532,12.5499,741700.0
2006-11-07 10:05:00,20.99,21.01,20.98,21.0,1000100.0,12.5499,12.5619,12.5439,12.5559,1000100.0
2006-11-07 10:10:00,21.01,21.04,21.0,21.03,776600.0,12.5619,12.5798,12.5559,12.5738,776600.0
2006-11-07 10:15:00,21.03,21.1,21.02,21.1,1106500.0,12.5738,12.6157,12.5679,12.6157,1106500.0
2006-11-07 10:20:00,21.1,21.1,21.0,21.06,1231000.0,12.6157,12.6157,12.5559,12.5918,1231000.0
2006-11-07 10:25:00,21.07,21.12,21.06,21.12,700600.0,12.5978,12.6277,12.5918,12.6277,700600.0
2006-11-07 10:30:00,21.12,21.17,21.12,21.15,951500.0,12.6277,12.6576,12.6277,12.6456,951500.0
2006-11-07 10:35:00,21.14,21.16,21.12,21.14,815800.0,12.6396,12.6516,12.6277,12.6396,815800.0
2006-11-07 10:40:00,21.13,21.15,21.09,21.12,704500.0,12.6336,12.6456,12.6097,12.6277,704500.0
2006-11-07 10:45:00,21.12,21.13,21.09,21.11,556900.0,12.6277,12.6336,12.6097,12.6217,556900.0
2006-11-07 10:50:00,21.11,21.12,21.08,21.08,343000.0,12.6217,12.6277,12.6037,12.6037,343000.0
2006-11-07 10:55:00,21.08,21.1,21.07,21.09,300200.0,12.6037,12.6157,12.5978,12.6097,300200.0
2006-11-07 11:00:00,21.09,21.12,21.07,21.1,436700.0,12.6097,12.6277,12.5978,12.6157,436700.0
2006-11-07 11:05:00,21.1,21.11,21.08,21.09,285400.0,12.6157,12.6217,12.6037,12.6097,285400.0
2006-11-07 11:10:00,21.1,21.12,21.07,21.11,741500.0,12.6157,12.6277,12.5978,12.6217,741500.0
2006-11-07 11:15:00,21.1,21.11,21.1,21.1,221400.0,12.6157,12.6217,12.6157,12.6157,221400.0
2006-11-07 11:20:00,21.1,21.11,21.09,21.1,203300.0,12.6157,12.6217,12.6097,12.6157,203300.0
2006-11-07 11:25:00,21.1,21.11,21.09,21.11,298700.0,12.6157,12.6217,12.6097,12.6217,298700.0
2006-11-07 11:30:00,21.11,21.11,21.08,21.11,404800.0,12.6217,12.6217,12.6037,12.6217,404800.0
2006-11-07 11:35:00,21.11,21.11,21.08,21.09,231600.0,12.6217,12.6217,12.6037,12.6097,231600.0
2006-11-07 11:40:00,21.1,21.1,21.05,21.05,720900.0,12.6157,12.6157,12.5858,12.5858,720900.0
2006-11-07 11:45:00,21.06,21.07,21.02,21.05,523800.0,12.5918,12.5978,12.5679,12.5858,523800.0
2006-11-07 11:50:00,21.05,21.07,20.92,21.05,914000.0,12.5858,12.5978,12.5081,12.5858,914000.0
2006-11-07 11:55:00,21.05,21.07,21.05,21.06,218700.0,12.5858,12.5978,12.5858,12.5918,218700.0
2006-11-07 12:00:00,21.07,21.07,20.99,21.01,758000.0,12.5978,12.5978,12.5499,12.5619,758000.0
2006-11-07 12:05:00,21.01,21.02,20.96,21.01,950700.0,12.5619,12.5679,12.532,12.5619,950700.0
2006-11-07 12:10:00,21.01,21.07,21.0,21.04,492500.0,12.5619,12.5978,12.5559,12.5798,492500.0
2006-11-07 12:15:00,21.05,21.07,21.01,21.01,525900.0,12.5858,12.5978,12.5619,12.5619,525900.0
2006-11-07 12:20:00,21.01,21.02,20.99,21.0,315100.0,12.5619,12.5679,12.5499,12.5559,315100.0
2006-11-07 12:25:00,21.0,21.01,21.0,21.0,275800.0,12.5559,12.5619,12.5559,12.5559,275800.0
2006-11-07 12:30:00,21.01,21.05,21.0,21.04,315000.0,12.5619,12.5858,12.5559,12.5798,315000.0
2006-11-07 12:35:00,21.05,21.05,21.01,21.01,375800.0,12.5858,12.5858,12.5619,12.5619,375800.0
2006-11-07 12:40:00,21.01,21.02,21.0,21.01,157400.0,12.5619,12.5679,12.5559,12.5619,157400.0
2006-11-07 12:45:00,21.01,21.04,21.01,21.01,398800.0,12.5619,12.5798,12.5619,12.5619,398800.0
2006-11-07 12:50:00,21.02,21.05,21.01,21.03,404200.0,12.5679,12.5858,12.5619,12.5738,404200.0
2006-11-07 12:55:00,21.03,21.04,21.01,21.02,255400.0,12.5738,12.5798,12.5619,12.5679,255400.0
2006-11-07 13:00:00,21.02,21.03,20.99,20.99,345400.0,12.5679,12.5738,12.5499,12.5499,345400.0
2006-11-07 13:05:00,20.99,21.0,20.96,20.97,368300.0,12.5499,12.5559,12.532,12.538,368300.0
2006-11-07 13:10:00,20.98,20.99,20.97,20.99,95100.0,12.5439,12.5499,12.538,12.5499,95100.0
2006-11-07 13:15:00,20.99,21.0,20.98,21.0,150100.0,12.5499,12.5559,12.5439,12.5559,150100.0
2006-11-07 13:20:00,21.0,21.0,20.95,20.95,518200.0,12.5559,12.5559,12.526,12.526,518200.0
2006-11-07 13:25:00,20.96,20.97,20.95,20.96,471100.0,12.532,12.538,12.526,12.532,471100.0
2006-11-07 13:30:00,20.97,20.98,20.96,20.98,203800.0,12.538,12.5439,12.532,12.5439,203800.0
2006-11-07 13:35:00,20.97,20.98,20.95,20.97,255000.0,12.538,12.5439,12.526,12.538,255000.0
2006-11-07 13:40:00,20.97,21.0,20.97,20.98,172400.0,12.538,12.5559,12.538,12.5439,172400.0
2006-11-07 13:45:00,20.99,20.99,20.98,20.99,84500.0,12.5499,12.5499,12.5439,12.5499,84500.0
2006-11-07 13:50:00,20.99,20.99,20.98,20.98,164200.0,12.5499,12.5499,12.5439,12.5439,164200.0
2006-11-07 13:55:00,20.99,20.99,20.94,20.96,354600.0,12.5499,12.5499,12.52,12.532,354600.0
2006-11-07 14:00:00,20.96,20.97,20.93,20.94,506000.0,12.532,12.538,12.5141,12.52,506000.0
2006-11-07 14:05:00,20.94,21.05,20.86,20.9,1863300.0,12.52,12.5858,12.4722,12.4961,1863300.0
2006-11-07 14:10:00,20.9,20.91,20.87,20.91,586100.0,12.4961,12.5021,12.4782,12.5021,586100.0
2006-11-07 14:15:00,20.9,20.91,20.86,20.87,446100.0,12.4961,12.5021,12.4722,12.4782,446100.0
2006-11-07 14:20:00,20.87,20.88,20.83,20.85,485100.0,12.4782,12.4842,12.4543,12.4662,485100.0
2006-11-07 14:25:00,20.85,20.88,20.83,20.88,623400.0,12.4662,12.4842,12.4543,12.4842,623400.0
2006-11-07 14:30:00,20.87,20.89,20.84,20.87,567600.0,12.4782,12.4901,12.4602,12.4782,567600.0
2006-11-07 14:35:00,20.87,20.89,20.85,20.89,346800.0,12.4782,12.4901,12.4662,12.4901,346800.0
2006-11-07 14:40:00,20.89,20.89,20.86,20.88,283600.0,12.4901,12.4901,12.4722,12.4842,283600.0
2006-11-07 14:45:00,20.87,20.9,20.87,20.87,369400.0,12.4782,12.4961,12.4782,12.4782,369400.0
2006-11-07 14:50:00,20.87,20.93,20.87,20.92,884500.0,12.4782,12.5141,12.4782,12.5081,884500.0
2006-11-07 14:55:00,20.92,20.93,20.88,20.93,260500.0,12.5081,12.5141,12.4842,12.5141,260500.0
2006-11-07 15:00:00,20.93,20.95,20.88,20.91,556000.0,12.5141,12.526,12.4842,12.5021,556000.0
2006-11-07 15:05:00,20.91,20.92,20.9,20.91,349500.0,12.5021,12.5081,12.4961,12.5021,349500.0
2006-11-07 15:10:00,20.92,20.93,20.88,20.91,527200.0,12.5081,12.5141,12.4842,12.5021,527200.0
2006-11-07 15:15:00,20.91,20.92,20.89,20.91,281600.0,12.5021,12.5081,12.4901,12.5021,281600.0
2006-11-07 15:20:00,20.91,20.92,20.89,20.9,329900.0,12.5021,12.5081,12.4901,12.4961,329900.0
2006-11-07 15:25:00,20.89,20.91,20.89,20.9,378600.0,12.4901,12.5021,12.4901,12.4961,378600.0
2006-11-07 15:30:00,20.89,20.91,20.87,20.91,617800.0,12.4901,12.5021,12.4782,12.5021,617800.0
2006-11-07 15:35:00,20.9,20.91,20.87,20.88,394900.0,12.4961,12.5021,12.4782,12.4842,394900.0
2006-11-07 15:40:00,20.88,20.88,20.86,20.86,392300.0,12.4842,12.4842,12.4722,12.4722,392300.0
2006-11-07 15:45:00,20.86,20.92,20.8,20.8,1101000.0,12.4722,12.5081,12.4363,12.4363,1101000.0
2006-11-07 15:50:00,20.81,20.83,20.77,20.82,1451700.0,12.4423,12.4543,12.4184,12.4483,1451700.0
2006-11-07 15:55:00,20.82,20.83,20.78,20.8,1335200.0,12.4483,12.4543,12.4244,12.4363,1335200.0
2006-11-08 09:30:00,20.72,20.76,20.7,20.73,2453700.0,12.3885,12.4124,12.3765,12.3945,2453700.0
2006-11-08 09:35:00,20.73,20.76,20.7,20.72,973700.0,12.3945,12.4124,12.3765,12.3885,973700.0
2006-11-08 09:40:00,20.72,20.75,20.71,20.75,515200.0,12.3885,12.4064,12.3825,12.4064,515200.0
2006-11-08 09:45:00,20.74,20.75,20.64,20.65,1400200.0,12.4005,12.4064,12.3407,12.3466,1400200.0
2006-11-08 09:50:00,20.64,20.67,20.59,20.63,1873800.0,12.3407,12.3586,12.3108,12.3347,1873800.0
2006-11-08 09:55:00,20.64,20.66,20.61,20.65,863100.0,12.3407,12.3526,12.3227,12.3466,863100.0
2006-11-08 10:00:00,20.65,20.66,20.63,20.63,672200.0,12.3466,12.3526,12.3347,12.3347,672200.0
2006-11-08 10:05:00,20.64,20.7,20.63,20.67,892400.0,12.3407,12.3765,12.3347,12.3586,892400.0
2006-11-08 10:10:00,20.66,20.67,20.56,20.57,1142700.0,12.3526,12.3586,12.2928,12.2988,1142700.0
2006-11-08 10:15:00,20.57,20.6,20.56,20.59,618500.0,12.2988,12.3167,12.2928,12.3108,618500.0
2006-11-08 10:20:00,20.59,20.65,20.56,20.58,543200.0,12.3108,12.3466,12.2928,12.3048,543200.0
2006-11-08 10:25:00,20.57,20.61,20.57,20.57,421500.0,12.2988,12.3227,12.2988,12.2988,421500.0
2006-11-08 10:30:00,20.57,20.58,20.52,20.54,1243900.0,12.2988,12.3048,12.2689,12.2809,1243900.0
2006-11-08 10:35:00,20.54,20.56,20.54,20.56,512600.0,12.2809,12.2928,12.2809,12.2928,512600.0
2006-11-08 10:40:00,20.56,20.62,20.56,20.6,962900.0,12.2928,12.3287,12.2928,12.3167,962900.0
2006-11-08 10:45:00,20.6,20.67,20.58,20.66,683500.0,12.3167,12.3586,12.3048,12.3526,683500.0
2006-11-08 10:50:00,20.66,20.67,20.64,20.65,617900.0,12.3526,12.3586,12.3407,12.3466,617900.0
2006-11-08 10:55:00,20.65,20.67,20.63,20.63,489700.0,12.3466,12.3586,12.3347,12.3347,489700.0
2006-11-08 11:00:00,20.63,20.65,20.62,20.64,271400.0,12.3347,12.3466,12.3287,12.3407,271400.0
2006-11-08 11:05:00,20.63,20.65,20.6,20.65,301700.0,12.3347,12.3466,12.3167,12.3466,301700.0
2006-11-08 11:10:00,20.64,20.65,20.6,20.61,186900.0,12.3407,12.3466,12.3167,12.3227,186900.0
2006-11-08 11:15:00,20.61,20.64,20.61,20.63,154100.0,12.3227,12.3407,12.3227,12.3347,154100.0
2006-11-08 11:20:00,20.62,20.64,20.62,20.62,198100.0,12.3287,12.3407,12.3287,12.3287,198100.0
2006-11-08 11:25:00,20.62,20.63,20.59,20.61,374300.0,12.3287,12.3347,12.3108,12.3227,374300.0
2006-11-08 11:30:00,20.6,20.61,20.59,20.59,190500.0,12.3167,12.3227,12.3108,12.3108,190500.0
2006-11-08 11:35:00,20.59,20.6,20.56,20.57,424100.0,12.3108,12.3167,12.2928,12.2988,424100.0
2006-11-08 11:40:00,20.56,20.57,20.55,20.55,509500.0,12.2928,12.2988,12.2869,12.2869,509500.0
2006-11-08 11:45:00,20.55,20.57,20.55,20.57,267600.0,12.2869,12.2988,12.2869,12.2988,267600.0
2006-11-08 11:50:00,20.56,20.59,20.55,20.56,420900.0,12.2928,12.3108,12.2869,12.2928,420900.0
2006-11-08 11:55:00,20.56,20.57,20.55,20.55,446600.0,12.2928,12.2988,12.2869,12.2869,446600.0
2006-11-08 12:00:00,20.56,20.58,20.55,20.57,158500.0,12.2928,12.3048,12.2869,12.2988,158500.0
2006-11-08 12:05:00,20.57,20.61,20.57,20.58,533600.0,12.2988,12.3227,12.2988,12.3048,533600.0
2006-11-08 12:10:00,20.58,20.6,20.57,20.57,271700.0,12.3048,12.3167,12.2988,12.2988,271700.0
2006-11-08 12:15:00,20.57,20.58,20.55,20.55,525100.0,12.2988,12.3048,12.2869,12.2869,525100.0
2006-11-08 12:20:00,20.56,20.56,20.55,20.55,212700.0,12.2928,12.2928,12.2869,12.2869,212700.0
2006-11-08 12:25:00,20.55,20.56,20.55,20.55,209900.0,12.2869,12.2928,12.2869,12.2869,209900.0
2006-11-08 12:30:00,20.55,20.55,20.52,20.54,693600.0,12.2869,12.2869,12.2689,12.2809,693600.0
2006-11-08 12:35:00,20.54,20.54,20.51,20.51,288900.0,12.2809,12.2809,12.2629,12.2629,288900.0
2006-11-08 12:40:00,20.52,20.53,20.5,20.51,831700.0,12.2689,12.2749,12.257,12.2629,831700.0
2006-11-08 12:45:00,20.51,20.51,20.5,20.51,247000.0,12.2629,12.2629,12.257,12.2629,247000.0
2006-11-08 12:50:00,20.51,20.63,20.51,20.63,900900.0,12.2629,12.3347,12.2629,12.3347,900900.0
2006-11-08 12:55:00,20.63,20.63,20.54,20.56,904100.0,12.3347,12.3347,12.2809,12.2928,904100.0
2006-11-08 13:00:00,20.56,20.62,20.56,20.61,514800.0,12.2928,12.3287,12.2928,12.3227,514800.0
2006-11-08 13:05:00,20.61,20.62,20.55,20.55,753000.0,12.3227,12.3287,12.2869,12.2869,753000.0
2006-11-08 13:10:00,20.55,20.56,20.54,20.55,305600.0,12.2869,12.2928,12.2809,12.2869,305600.0
2006-11-08 13:15:00,20.55,20.57,20.52,20.57,383400.0,12.2869,12.2988,12.2689,12.2988,383400.0
2006-11-08 13:20:00,20.57,20.57,20.51,20.53,631900.0,12.2988,12.2988,12.2629,12.2749,631900.0
2006-11-08 13:25:00,20.54,20.57,20.52,20.57,224000.0,12.2809,12.2988,12.2689,12.2988,224000.0
2006-11-08 13:30:00,20.57,20.59,20.55,20.57,430500.0,12.2988,12.3108,12.2869,12.2988,430500.0
2006-11-08 13:35:00,20.58,20.61,20.57,20.59,465200.0,12.3048,12.3227,12.2988,12.3108,465200.0
2006-11-08 13:40:00,20.59,20.59,20.58,20.58,164400.0,12.3108,12.3108,12.3048,12.3048,164400.0
2006-11-08 13:45:00,20.59,20.66,20.58,20.65,540800.0,12.3108,12.3526,12.3048,12.3466,540800.0
2006-11-08 13:50:00,20.65,20.69,20.61,20.67,752200.0,12.3466,12.3706,12.3227,12.3586,752200.0
2006-11-08 13:55:00,20.67,20.7,20.63,20.67,698400.0,12.3586,12.3765,12.3347,12.3586,698400.0
2006-11-08 14:00:00,20.66,20.68,20.64,20.67,354700.0,12.3526,12.3646,12.3407,12.3586,354700.0
2006-11-08 14:05:00,20.67,20.79,20.65,20.78,1258700.0,12.3586,12.4303,12.3466,12.4244,1258700.0
2006-11-08 14:10:00,20.78,20.86,20.78,20.85,2008600.0,12.4244,12.4722,12.4244,12.4662,2008600.0
2006-11-08 14:15:00,20.84,20.9,20.83,20.88,1175900.0,12.4602,12.4961,12.4543,12.4842,1175900.0
2006-11-08 14:20:00,20.87,20.9,20.83,20.84,1425500.0,12.4782,12.4961,12.4543,12.4602,1425500.0
2006-11-08 14:25:00,20.85,20.85,20.81,20.82,632700.0,12.4662,12.4662,12.4423,12.4483,632700.0
2006-11-08 14:30:00,20.81,20.83,20.76,20.8,955200.0,12.4423,12.4543,12.4124,12.4363,955200.0
2006-11-08 14:35:00,20.8,20.83,20.8,20.83,324300.0,12.4363,12.4543,12.4363,12.4543,324300.0
2006-11-08 14:40:00,20.83,20.86,20.82,20.85,321600.0,12.4543,12.4722,12.4483,12.4662,321600.0
2006-11-08 14:45:00,20.85,20.87,20.82,20.85,678400.0,12.4662,12.4782,12.4483,12.4662,678400.0
2006-11-08 14:50:00,20.85,20.87,20.84,20.85,210900.0,12.4662,12.4782,12.4602,12.4662,210900.0
2006-11-08 14:55:00,20.84,20.85,20.82,20.85,437900.0,12.4602,12.4662,12.4483,12.4662,437900.0
2006-11-08 15:00:00,20.85,20.85,20.78,20.78,546400.0,12.4662,12.4662,12.4244,12.4244,546400.0
2006-11-08 15:05:00,20.78,20.82,20.65,20.78,1476700.0,12.4244,12.4483,12.3466,12.4244,1476700.0
2006-11-08 15:10:00,20.78,20.79,20.73,20.75,681300.0,12.4244,12.4303,12.3945,12.4064,681300.0
2006-11-08 15:15:00,20.76,20.76,20.72,20.75,871900.0,12.4124,12.4124,12.3885,12.4064,871900.0
2006-11-08 15:20:00,20.75,20.75,20.74,20.74,400200.0,12.4064,12.4064,12.4005,12.4005,400200.0
2006-11-08 15:25:00,20.74,20.75,20.74,20.75,235600.0,12.4005,12.4064,12.4005,12.4064,235600.0
2006-11-08 15:30:00,20.75,20.79,20.74,20.76,427700.0,12.4064,12.4303,12.4005,12.4124,427700.0
2006-11-08 15:35:00,20.76,20.77,20.69,20.69,584800.0,12.4124,12.4184,12.3706,12.3706,584800.0
2006-11-08 15:40:00,20.69,20.71,20.66,20.66,596500.0,12.3706,12.3825,12.3526,12.3526,596500.0
2006-11-08 15:45:00,20.66,20.69,20.66,20.69,519300.0,12.3526,12.3706,12.3526,12.3706,519300.0
2006-11-08 15:50:00,20.69,20.73,20.68,20.71,665100.0,12.3706,12.3945,12.3646,12.3825,665100.0
2006-11-08 15:55:00,20.72,20.75,20.71,20.73,1207100.0,12.3885,12.4064,12.3825,12.3945,1207100.0
2006-11-09 09:30:00,20.84,20.86,20.78,20.81,1876500.0,12.4602,12.4722,12.4244,12.4423,1876500.0
2006-11-09 09:35:00,20.82,20.96,20.81,20.96,1089100.0,12.4483,12.532,12.4423,12.532,1089100.0
2006-11-09 09:40:00,20.96,20.97,20.83,20.85,1282000.0,12.532,12.538,12.4543,12.4662,1282000.0
2006-11-09 09:45:00,20.85,20.91,20.85,20.88,622800.0,12.4662,12.5021,12.4662,12.4842,622800.0
2006-11-09 09:50:00,20.88,20.89,20.82,20.84,349300.0,12.4842,12.4901,12.4483,12.4602,349300.0
2006-11-09 09:55:00,20.84,20.88,20.82,20.87,706500.0,12.4602,12.4842,12.4483,12.4782,706500.0
2006-11-09 10:00:00,20.87,20.89,20.84,20.84,783700.0,12.4782,12.4901,12.4602,12.4602,783700.0
2006-11-09 10:05:00,20.84,20.85,20.65,20.66,1890500.0,12.4602,12.4662,12.3466,12.3526,1890500.0
2006-11-09 10:10:00,20.66,20.7,20.6,20.62,920900.0,12.3526,12.3765,12.3167,12.3287,920900.0
2006-11-09 10:15:00,20.62,20.68,20.62,20.65,736300.0,12.3287,12.3646,12.3287,12.3466,736300.0
2006-11-09 10:20:00,20.64,20.69,20.62,20.67,604000.0,12.3407,12.3706,12.3287,12.3586,604000.0
2006-11-09 10:25:00,20.67,20.7,20.65,20.67,553600.0,12.3586,12.3765,12.3466,12.3586,553600.0
2006-11-09 10:30:00,20.67,20.69,20.64,20.64,800900.0,12.3586,12.3706,12.3407,12.3407,800900.0
2006-11-09 10:35:00,20.65,20.69,20.64,20.68,635800.0,12.3466,12.3706,12.3407,12.3646,635800.0
2006-11-09 10:40:00,20.68,20.74,20.67,20.7,451600.0,12.3646,12.4005,12.3586,12.3765,451600.0
2006-11-09 10:45:00,20.7,20.72,20.65,20.68,603800.0,12.3765,12.3885,12.3466,12.3646,603800.0
2006-11-09 10:50:00,20.67,20.68,20.66,20.66,185100.0,12.3586,12.3646,12.3526,12.3526,185100.0
2006-11-09 10:55:00,20.67,20.76,20.66,20.71,323700.0,12.3586,12.4124,12.3526,12.3825,323700.0
2006-11-09 11:00:00,20.71,20.74,20.7,20.71,355400.0,12.3825,12.4005,12.3765,12.3825,355400.0
2006-11-09 11:05:00,20.72,20.72,20.69,20.7,177900.0,12.3885,12.3885,12.3706,12.3765,177900.0
2006-11-09 11:10:00,20.7,20.7,20.68,20.68,352600.0,12.3765,12.3765,12.3646,12.3646,352600.0
2006-11-09 11:15:00,20.69,20.69,20.59,20.6,902000.0,12.3706,12.3706,12.3108,12.3167,902000.0
2006-11-09 11:20:00,20.61,20.61,20.54,20.54,1070600.0,12.3227,12.3227,12.2809,12.2809,1070600.0
2006-11-09 11:25:00,20.54,20.62,20.54,20.62,572200.0,12.2809,12.3287,12.2809,12.3287,572200.0
2006-11-09 11:30:00,20.62,20.64,20.61,20.61,471700.0,12.3287,12.3407,12.3227,12.3227,471700.0
2006-11-09 11:35:00,20.61,20.62,20.6,20.61,114400.0,12.3227,12.3287,12.3167,12.3227,114400.0
2006-11-09 11:40:00,20.61,20.61,20.57,20.59,486100.0,12.3227,12.3227,12.2988,12.3108,486100.0
2006-11-09 11:45:00,20.59,20.65,20.58,20.63,619000.0,12.3108,12.3466,12.3048,12.3347,619000.0
2006-11-09 11:50:00,20.63,20.64,20.62,20.63,339700.0,12.3347,12.3407,12.3287,12.3347,339700.0
2006-11-09 11:55:00,20.63,20.68,20.63,20.65,369300.0,12.3347,12.3646,12.3347,12.3466,369300.0
2006-11-09 12:00:00,20.66,20.67,20.62,20.62,440400.0,12.3526,12.3586,12.3287,12.3287,440400.0
2006-11-09 12:05:00,20.62,20.62,20.57,20.57,271400.0,12.3287,12.3287,12.2988,12.2988,271400.0
2006-11-09 12:10:00,20.58,20.6,20.57,20.59,221300.0,12.3048,12.3167,12.2988,12.3108,221300.0
2006-11-09 12:15:00,20.59,20.66,20.59,20.63,810500.0,12.3108,12.3526,12.3108,12.3347,810500.0
2006-11-09 12:20:00,20.63,20.65,20.62,20.65,213300.0,12.3347,12.3466,12.3287,12.3466,213300.0
2006-11-09 12:25:00,20.65,20.65,20.62,20.64,174200.0,12.3466,12.3466,12.3287,12.3407,174200.0
2006-11-09 12:30:00,20.64,20.66,20.64,20.64,185300.0,12.3407,12.3526,12.3407,12.3407,185300.0
2006-11-09 12:35:00,20.65,20.67,20.63,20.67,295800.0,12.3466,12.3586,12.3347,12.3586,295800.0
2006-11-09 12:40:00,20.66,20.68,20.66,20.67,146700.0,12.3526,12.3646,12.3526,12.3586,146700.0
2006-11-09 12:45:00,20.67,20.69,20.64,20.65,357400.0,12.3586,12.3706,12.3407,12.3466,357400.0
2006-11-09 12:50:00,20.64,20.66,20.63,20.66,306700.0,12.3407,12.3526,12.3347,12.3526,306700.0
2006-11-09 12:55:00,20.66,20.71,20.66,20.71,413700.0,12.3526,12.3825,12.3526,12.3825,413700.0
2006-11-09 13:00:00,20.71,20.71,20.64,20.67,249300.0,12.3825,12.3825,12.3407,12.3586,249300.0
2006-11-09 13:05:00,20.67,20.67,20.62,20.62,377600.0,12.3586,12.3586,12.3287,12.3287,377600.0
2006-11-09 13:10:00,20.62,20.63,20.6,20.62,403400.0,12.3287,12.3347,12.3167,12.3287,403400.0
2006-11-09 13:15:00,20.61,20.63,20.6,20.62,317400.0,12.3227,12.3347,12.3167,12.3287,317400.0
2006-11-09 13:20:00,20.62,20.62,20.6,20.61,266600.0,12.3287,12.3287,12.3167,12.3227,266600.0
2006-11-09 13:25:00,20.6,20.61,20.55,20.56,641500.0,12.3167,12.3227,12.2869,12.2928,641500.0
2006-11-09 13:30:00,20.57,20.59,20.56,20.57,304200.0,12.2988,12.3108,12.2928,12.2988,304200.0
2006-11-09 13:35:00,20.58,20.63,20.55,20.58,429200.0,12.3048,12.3347,12.2869,12.3048,429200.0
2006-11-09 13:40:00,20.58,20.62,20.58,20.59,674700.0,12.3048,12.3287,12.3048,12.3108,674700.0
2006-11-09 13:45:00,20.59,20.61,20.55,20.57,451200.0,12.3108,12.3227,12.2869,12.2988,451200.0
2006-11-09 13:50:00,20.57,20.59,20.55,20.58,494300.0,12.2988,12.3108,12.2869,12.3048,494300.0
2006-11-09 13:55:00,20.58,20.61,20.58,20.59,380600.0,12.3048,12.3227,12.3048,12.3108,380600.0
2006-11-09 14:00:00,20.59,20.63,20.58,20.63,511800.0,12.3108,12.3347,12.3048,12.3347,511800.0
2006-11-09 14:05:00,20.63,20.63,20.59,20.61,641900.0,12.3347,12.3347,12.3108,12.3227,641900.0
2006-11-09 14:10:00,20.61,20.64,20.59,20.6,279500.0,12.3227,12.3407,12.3108,12.3167,279500.0
2006-11-09 14:15:00,20.6,20.61,20.58,20.58,394300.0,12.3167,12.3227,12.3048,12.3048,394300.0
2006-11-09 14:20:00,20.58,20.61,20.58,20.59,313500.0,12.3048,12.3227,12.3048,12.3108,313500.0
2006-11-09 14:25:00,20.59,20.6,20.56,20.58,349600.0,12.3108,12.3167,12.2928,12.3048,349600.0
2006-11-09 14:30:00,20.58,20.6,20.57,20.6,369100.0,12.3048,12.3167,12.2988,12.3167,369100.0
2006-11-09 14:35:00,20.59,20.6,20.58,20.58,141500.0,12.3108,12.3167,12.3048,12.3048,141500.0
2006-11-09 14:40:00,20.57,20.57,20.52,20.53,637100.0,12.2988,12.2988,12.2689,12.2749,637100.0
2006-11-09 14:45:00,20.53,20.54,20.5,20.51,1221500.0,12.2749,12.2809,12.257,12.2629,1221500.0
2006-11-09 14:50:00,20.5,20.51,20.48,20.51,861300.0,12.257,12.2629,12.245,12.2629,861300.0
2006-11-09 14:55:00,20.51,20.55,20.5,20.54,842000.0,12.2629,12.2869,12.257,12.2809,842000.0
2006-11-09 15:00:00,20.55,20.55,20.5,20.51,774600.0,12.2869,12.2869,12.257,12.2629,774600.0
2006-11-09 15:05:00,20.51,20.53,20.5,20.52,365100.0,12.2629,12.2749,12.257,12.2689,365100.0
2006-11-09 15:10:00,20.51,20.53,20.42,20.45,1332600.0,12.2629,12.2749,12.2091,12.2271,1332600.0
2006-11-09 15:15:00,20.44,20.5,20.42,20.48,1039200.0,12.2211,12.257,12.2091,12.245,1039200.0
2006-11-09 15:20:00,20.48,20.51,20.43,20.44,1088600.0,12.245,12.2629,12.2151,12.2211,1088600.0
2006-11-09 15:25:00,20.44,20.45,20.41,20.43,760200.0,12.2211,12.2271,12.2031,12.2151,760200.0
2006-11-09 15:30:00,20.43,20.45,20.41,20.42,596700.0,12.2151,12.2271,12.2031,12.2091,596700.0
2006-11-09 15:35:00,20.42,20.46,20.41,20.45,827400.0,12.2091,12.233,12.2031,12.2271,827400.0
2006-11-09 15:40:00,20.45,20.45,20.38,20.43,1248100.0,12.2271,12.2271,12.1852,12.2151,1248100.0
2006-11-09 15:45:00,20.42,20.43,20.39,20.43,1494900.0,12.2091,12.2151,12.1912,12.2151,1494900.0
2006-11-09 15:50:00,20.42,20.5,20.42,20.46,2073900.0,12.2091,12.257,12.2091,12.233,2073900.0
2006-11-09 15:55:00,20.46,20.48,20.43,20.45,2277200.0,12.233,12.245,12.2151,12.2271,2277200.0
2006-11-10 09:30:00,20.49,20.56,20.45,20.55,1505700.0,12.251,12.2928,12.2271,12.2869,1505700.0
2006-11-10 09:35:00,20.56,20.56,20.48,20.53,929400.0,12.2928,12.2928,12.245,12.2749,929400.0
2006-11-10 09:40:00,20.53,20.55,20.42,20.5,728200.0,12.2749,12.2869,12.2091,12.257,728200.0
2006-11-10 09:45:00,20.5,20.51,20.45,20.48,462800.0,12.257,12.2629,12.2271,12.245,462800.0
2006-11-10 09:50:00,20.48,20.49,20.46,20.47,265400.0,12.245,12.251,12.233,12.239,265400.0
2006-11-10 09:55:00,20.47,20.53,20.45,20.53,330300.0,12.239,12.2749,12.2271,12.2749,330300.0
2006-11-10 10:00:00,20.52,20.57,20.52,20.56,747900.0,12.2689,12.2988,12.2689,12.2928,747900.0
2006-11-10 10:05:00,20.56,20.57,20.53,20.56,644300.0,12.2928,12.2988,12.2749,12.2928,644300.0
2006-11-10 10:10:00,20.56,20.57,20.54,20.56,674300.0,12.2928,12.2988,12.2809,12.2928,674300.0
2006-11-10 10:15:00,20.56,20.64,20.55,20.63,998100.0,12.2928,12.3407,12.2869,12.3347,998100.0
2006-11-10 10:20:00,20.63,20.64,20.59,20.61,681600.0,12.3347,12.3407,12.3108,12.3227,681600.0
2006-11-10 10:25:00,20.6,20.63,20.56,20.56,507700.0,12.3167,12.3347,12.2928,12.2928,507700.0
2006-11-10 10:30:00,20.57,20.62,20.54,20.62,502600.0,12.2988,12.3287,12.2809,12.3287,502600.0
2006-11-10 10:35:00,20.62,20.62,20.52,20.56,497500.0,12.3287,12.3287,12.2689,12.2928,497500.0
2006-11-10 10:40:00,20.55,20.61,20.55,20.6,359900.0,12.2869,12.3227,12.2869,12.3167,359900.0
2006-11-10 10:45:00,20.6,20.63,20.58,20.62,598800.0,12.3167,12.3347,12.3048,12.3287,598800.0
2006-11-10 10:50:00,20.62,20.64,20.6,20.62,259100.0,12.3287,12.3407,12.3167,12.3287,259100.0
2006-11-10 10:55:00,20.62,20.64,20.59,20.63,375100.0,12.3287,12.3407,12.3108,12.3347,375100.0
2006-11-10 11:00:00,20.63,20.63,20.55,20.56,506800.0,12.3347,12.3347,12.2869,12.2928,506800.0
2006-11-10 11:05:00,20.56,20.59,20.55,20.58,319900.0,12.2928,12.3108,12.2869,12.3048,319900.0
2006-11-10 11:10:00,20.57,20.63,20.57,20.6,231600.0,12.2988,12.3347,12.2988,12.3167,231600.0
2006-11-10 11:15:00,20.59,20.6,20.57,20.59,152000.0,12.3108,12.3167,12.2988,12.3108,152000.0
2006-11-10 11:20:00,20.59,20.6,20.56,20.59,175800.0,12.3108,12.3167,12.2928,12.3108,175800.0
2006-11-10 11:25:00,20.59,20.6,20.56,20.56,163600.0,12.3108,12.3167,12.2928,12.2928,163600.0
2006-11-10 11:30:00,20.57,20.62,20.56,20.61,347800.0,12.2988,12.3287,12.2928,12.3227,347800.0
2006-11-10 11:35:00,20.6,20.62,20.59,20.61,203800.0,12.3167,12.3287,12.3108,12.3227,203800.0
2006-11-10 11:40:00,20.61,20.63,20.6,20.62,238100.0,12.3227,12.3347,12.3167,12.3287,238100.0
2006-11-10 11:45:00,20.62,20.64,20.6,20.6,255100.0,12.3287,12.3407,12.3167,12.3167,255100.0
2006-11-10 11:50:00,20.6,20.62,20.57,20.58,239300.0,12.3167,12.3287,12.2988,12.3048,239300.0
2006-11-10 11:55:00,20.57,20.6,20.56,20.57,294000.0,12.2988,12.3167,12.2928,12.2988,294000.0
2006-11-10 12:00:00,20.57,20.61,20.57,20.59,205900.0,12.2988,12.3227,12.2988,12.3108,205900.0
2006-11-10 12:05:00,20.6,20.61,20.59,20.6,105200.0,12.3167,12.3227,12.3108,12.3167,105200.0
2006-11-10 12:10:00,20.6,20.61,20.58,20.59,158500.0,12.3167,12.3227,12.3048,12.3108,158500.0
2006-11-10 12:15:00,20.58,20.6,20.58,20.59,59600.0,12.3048,12.3167,12.3048,12.3108,59600.0
2006-11-10 12:20:00,20.59,20.6,20.57,20.57,97900.0,12.3108,12.3167,12.2988,12.2988,97900.0
2006-11-10 12:25:00,20.58,20.59,20.49,20.59,134400.0,12.3048,12.3108,12.251,12.3108,134400.0
2006-11-10 12:30:00,20.58,20.6,20.58,20.6,62200.0,12.3048,12.3167,12.3048,12.3167,62200.0
2006-11-10 12:35:00,20.59,20.6,20.59,20.6,78200.0,12.3108,12.3167,12.3108,12.3167,78200.0
2006-11-10 12:40:00,20.6,20.61,20.59,20.61,97400.0,12.3167,12.3227,12.3108,12.3227,97400.0
2006-11-10 12:45:00,20.61,20.61,20.58,20.6,212000.0,12.3227,12.3227,12.3048,12.3167,212000.0
2006-11-10 12:50:00,20.6,20.62,20.59,20.61,377000.0,12.3167,12.3287,12.3108,12.3227,377000.0
2006-11-10 12:55:00,20.62,20.62,20.58,20.58,224300.0,12.3287,12.3287,12.3048,12.3048,224300.0
2006-11-10 13:00:00,20.58,20.6,20.58,20.6,133000.0,12.3048,12.3167,12.3048,12.3167,133000.0
2006-11-10 13:05:00,20.59,20.6,20.59,20.6,28700.0,12.3108,12.3167,12.3108,12.3167,28700.0
2006-11-10 13:10:00,20.6,20.6,20.58,20.59,272900.0,12.3167,12.3167,12.3048,12.3108,272900.0
2006-11-10 13:15:00,20.59,20.61,20.58,20.6,204500.0,12.3108,12.3227,12.3048,12.3167,204500.0
2006-11-10 13:20:00,20.59,20.6,20.58,20.58,122800.0,12.3108,12.3167,12.3048,12.3048,122800.0
2006-11-10 13:25:00,20.58,20.59,20.55,20.56,375300.0,12.3048,12.3108,12.2869,12.2928,375300.0
2006-11-10 13:30:00,20.55,20.58,20.55,20.57,217200.0,12.2869,12.3048,12.2869,12.2988,217200.0
2006-11-10 13:35:00,20.58,20.58,20.53,20.55,296400.0,12.3048,12.3048,12.2749,12.2869,296400.0
2006-11-10 13:40:00,20.54,20.56,20.54,20.55,161100.0,12.2809,12.2928,12.2809,12.2869,161100.0
2006-11-10 13:45:00,20.55,20.57,20.54,20.55,238500.0,12.2869,12.2988,12.2809,12.2869,238500.0
2006-11-10 13:50:00,20.56,20.57,20.53,20.54,250300.0,12.2928,12.2988,12.2749,12.2809,250300.0
2006-11-10 13:55:00,20.53,20.53,20.51,20.53,159700.0,12.2749,12.2749,12.2629,12.2749,159700.0
2006-11-10 14:00:00,20.52,20.53,20.51,20.52,200200.0,12.2689,12.2749,12.2629,12.2689,200200.0
2006-11-10 14:05:00,20.53,20.56,20.52,20.52,399400.0,12.2749,12.2928,12.2689,12.2689,399400.0
2006-11-10 14:10:00,20.53,20.55,20.51,20.54,225200.0,12.2749,12.2869,12.2629,12.2809,225200.0
2006-11-10 14:15:00,20.54,20.54,20.52,20.53,333500.0,12.2809,12.2809,12.2689,12.2749,333500.0
2006-11-10 14:20:00,20.53,20.54,20.5,20.53,380800.0,12.2749,12.2809,12.257,12.2749,380800.0
2006-11-10 14:25:00,20.53,20.54,20.51,20.51,310500.0,12.2749,12.2809,12.2629,12.2629,310500.0
2006-11-10 14:30:00,20.52,20.55,20.51,20.52,653300.0,12.2689,12.2869,12.2629,12.2689,653300.0
2006-11-10 14:35:00,20.52,20.54,20.5,20.51,497000.0,12.2689,12.2809,12.257,12.2629,497000.0
2006-11-10 14:40:00,20.52,20.57,20.51,20.56,585800.0,12.2689,12.2988,12.2629,12.2928,585800.0
2006-11-10 14:45:00,20.56,20.57,20.54,20.55,153300.0,12.2928,12.2988,12.2809,12.2869,153300.0
2006-11-10 14:50:00,20.55,20.56,20.51,20.52,331300.0,12.2869,12.2928,12.2629,12.2689,331300.0
2006-11-10 14:55:00,20.52,20.56,20.52,20.54,480700.0,12.2689,12.2928,12.2689,12.2809,480700.0
2006-11-10 15:00:00,20.54,20.55,20.52,20.54,348400.0,12.2809,12.2869,12.2689,12.2809,348400.0
2006-11-10 15:05:00,20.54,20.54,20.51,20.52,278100.0,12.2809,12.2809,12.2629,12.2689,278100.0
2006-11-10 15:10:00,20.53,20.53,20.51,20.52,396300.0,12.2749,12.2749,12.2629,12.2689,396300.0
2006-11-10 15:15:00,20.52,20.54,20.51,20.53,411800.0,12.2689,12.2809,12.2629,12.2749,411800.0
2006-11-10 15:20:00,20.53,20.55,20.53,20.54,357300.0,12.2749,12.2869,12.2749,12.2809,357300.0
2006-11-10 15:25:00,20.53,20.55,20.53,20.55,153500.0,12.2749,12.2869,12.2749,12.2869,153500.0
2006-11-10 15:30:00,20.55,20.57,20.54,20.56,449600.0,12.2869,12.2988,12.2809,12.2928,449600.0
2006-11-10 15:35:00,20.56,20.59,20.56,20.57,343700.0,12.2928,12.3108,12.2928,12.2988,343700.0
2006-11-10 15:40:00,20.58,20.59,20.57,20.58,318300.0,12.3048,12.3108,12.2988,12.3048,318300.0
2006-11-10 15:45:00,20.57,20.58,20.54,20.56,455300.0,12.2988,12.3048,12.2809,12.2928,455300.0
2006-11-10 15:50:00,20.56,20.57,20.55,20.57,568900.0,12.2928,12.2988,12.2869,12.2988,568900.0
2006-11-10 15:55:00,20.57,20.57,20.53,20.54,1707500.0,12.2988,12.2988,12.2749,12.2809,1707500.0
2006-11-13 09:30:00,20.62,20.71,20.58,20.7,2657100.0,12.3287,12.3825,12.3048,12.3765,2657100.0
2006-11-13 09:35:00,20.69,20.71,20.66,20.68,710200.0,12.3706,12.3825,12.3526,12.3646,710200.0
2006-11-13 09:40:00,20.69,20.78,20.61,20.77,946500.0,12.3706,12.4244,12.3227,12.4184,946500.0
2006-11-13 09:45:00,20.77,20.77,20.71,20.75,696200.0,12.4184,12.4184,12.3825,12.4064,696200.0
2006-11-13 09:50:00,20.75,20.76,20.72,20.76,854900.0,12.4064,12.4124,12.3885,12.4124,854900.0
2006-11-13 09:55:00,20.76,20.83,20.74,20.82,1398700.0,12.4124,12.4543,12.4005,12.4483,1398700.0
2006-11-13 10:00:00,20.82,20.86,20.81,20.85,821700.0,12.4483,12.4722,12.4423,12.4662,821700.0
2006-11-13 10:05:00,20.84,20.85,20.8,20.83,515400.0,12.4602,12.4662,12.4363,12.4543,515400.0
2006-11-13 10:10:00,20.84,20.9,20.83,20.88,661900.0,12.4602,12.4961,12.4543,12.4842,661900.0
2006-11-13 10:15:00,20.88,20.94,20.84,20.91,1148200.0,12.4842,12.52,12.4602,12.5021,1148200.0
2006-11-13 10:20:00,20.9,20.91,20.88,20.89,455100.0,12.4961,12.5021,12.4842,12.4901,455100.0
2006-11-13 10:25:00,20.9,20.92,20.89,20.91,397000.0,12.4961,12.5081,12.4901,12.5021,397000.0
2006-11-13 10:30:00,20.91,20.96,20.9,20.96,1089400.0,12.5021,12.532,12.4961,12.532,1089400.0
2006-11-13 10:35:00,20.96,20.97,20.95,20.96,620900.0,12.532,12.538,12.526,12.532,620900.0
2006-11-13 10:40:00,20.96,21.0,20.96,20.99,1491700.0,12.532,12.5559,12.532,12.5499,1491700.0
2006-11-13 10:45:00,20.99,21.0,20.95,20.96,698100.0,12.5499,12.5559,12.526,12.532,698100.0
2006-11-13 10:50:00,20.96,20.97,20.94,20.96,480800.0,12.532,12.538,12.52,12.532,480800.0
2006-11-13 10:55:00,20.95,20.97,20.95,20.97,369200.0,12.526,12.538,12.526,12.538,369200.0
2006-11-13 11:00:00,20.97,21.0,20.95,20.99,537800.0,12.538,12.5559,12.526,12.5499,537800.0
2006-11-13 11:05:00,20.99,21.01,20.97,20.99,1319100.0,12.5499,12.5619,12.538,12.5499,1319100.0
2006-11-13 11:10:00,21.0,21.0,20.96,20.96,393900.0,12.5559,12.5559,12.532,12.532,393900.0
2006-11-13 11:15:00,20.96,20.97,20.92,20.94,634100.0,12.532,12.538,12.5081,12.52,634100.0
2006-11-13 11:20:00,20.94,20.95,20.92,20.94,395700.0,12.52,12.526,12.5081,12.52,395700.0
2006-11-13 11:25:00,20.94,20.94,20.91,20.92,381200.0,12.52,12.52,12.5021,12.5081,381200.0
2006-11-13 11:30:00,20.92,20.94,20.91,20.94,338100.0,12.5081,12.52,12.5021,12.52,338100.0
2006-11-13 11:35:00,20.93,20.94,20.91,20.93,409200.0,12.5141,12.52,12.5021,12.5141,409200.0
2006-11-13 11:40:00,20.93,20.93,20.92,20.92,466300.0,12.5141,12.5141,12.5081,12.5081,466300.0
2006-11-13 11:45:00,20.92,20.93,20.9,20.92,688000.0,12.5081,12.5141,12.4961,12.5081,688000.0
2006-11-13 11:50:00,20.93,20.97,20.92,20.97,519900.0,12.5141,12.538,12.5081,12.538,519900.0
2006-11-13 11:55:00,20.98,21.0,20.97,20.97,485800.0,12.5439,12.5559,12.538,12.538,485800.0
2006-11-13 12:00:00,20.97,20.98,20.95,20.98,354800.0,12.538,12.5439,12.526,12.5439,354800.0
2006-11-13 12:05:00,20.97,20.98,20.97,20.98,259600.0,12.538,12.5439,12.538,12.5439,259600.0
2006-11-13 12:10:00,20.98,21.0,20.98,20.98,288400.0,12.5439,12.5559,12.5439,12.5439,288400.0
2006-11-13 12:15:00,20.99,21.01,20.98,21.0,506200.0,12.5499,12.5619,12.5439,12.5559,506200.0
2006-11-13 12:20:00,21.0,21.02,20.99,21.02,324100.0,12.5559,12.5679,12.5499,12.5679,324100.0
2006-11-13 12:25:00,21.02,21.04,21.01,21.03,470600.0,12.5679,12.5798,12.5619,12.5738,470600.0
2006-11-13 12:30:00,21.02,21.04,21.01,21.03,223100.0,12.5679,12.5798,12.5619,12.5738,223100.0
2006-11-13 12:35:00,21.03,21.05,21.01,21.02,444300.0,12.5738,12.5858,12.5619,12.5679,444300.0
2006-11-13 12:40:00,21.02,21.02,21.01,21.01,123800.0,12.5679,12.5679,12.5619,12.5619,123800.0
2006-11-13 12:45:00,21.01,21.01,20.97,20.99,370400.0,12.5619,12.5619,12.538,12.5499,370400.0
2006-11-13 12:50:00,20.98,21.0,20.97,20.99,508600.0,12.5439,12.5559,12.538,12.5499,508600.0
2006-11-13 12:55:00,20.99,21.0,20.98,20.99,462000.0,12.5499,12.5559,12.5439,12.5499,462000.0
2006-11-13 13:00:00,20.99,21.02,20.99,21.01,377400.0,12.5499,12.5679,12.5499,12.5619,377400.0
2006-11-13 13:05:00,21.01,21.01,20.98,20.98,296800.0,12.5619,12.5619,12.5439,12.5439,296800.0
2006-11-13 13:10:00,20.99,21.0,20.99,20.99,120500.0,12.5499,12.5559,12.5499,12.5499,120500.0
2006-11-13 13:15:00,20.99,21.0,20.99,21.0,162800.0,12.5499,12.5559,12.5499,12.5559,162800.0
2006-11-13 13:20:00,20.99,21.0,20.97,20.98,404700.0,12.5499,12.5559,12.538,12.5439,404700.0
2006-11-13 13:25:00,20.98,20.98,20.97,20.97,107200.0,12.5439,12.5439,12.538,12.538,107200.0
2006-11-13 13:30:00,20.97,20.98,20.96,20.97,201600.0,12.538,12.5439,12.532,12.538,201600.0
2006-11-13 13:35:00,20.97,20.98,20.95,20.95,174400.0,12.538,12.5439,12.526,12.526,174400.0
2006-11-13 13:40:00,20.95,20.96,20.93,20.94,322700.0,12.526,12.532,12.5141,12.52,322700.0
2006-11-13 13:45:00,20.93,20.95,20.92,20.94,238500.0,12.5141,12.526,12.5081,12.52,238500.0
2006-11-13 13:50:00,20.94,20.99,20.94,20.99,430600.0,12.52,12.5499,12.52,12.5499,430600.0
2006-11-13 13:55:00,20.98,20.99,20.94,20.94,368600.0,12.5439,12.5499,12.52,12.52,368600.0
2006-11-13 14:00:00,20.94,20.99,20.94,20.97,412400.0,12.52,12.5499,12.52,12.538,412400.0
2006-11-13 14:05:00,20.97,20.98,20.95,20.97,357300.0,12.538,12.5439,12.526,12.538,357300.0
2006-11-13 14:10:00,20.98,20.98,20.93,20.97,464000.0,12.5439,12.5439,12.5141,12.538,464000.0
2006-11-13 14:15:00,20.96,20.98,20.96,20.98,127500.0,12.532,12.5439,12.532,12.5439,127500.0
2006-11-13 14:20:00,20.98,20.99,20.96,20.96,235200.0,12.5439,12.5499,12.532,12.532,235200.0
2006-11-13 14:25:00,20.96,21.02,20.96,21.02,463100.0,12.532,12.5679,12.532,12.5679,463100.0
2006-11-13 14:30:00,21.01,21.07,21.01,21.04,449600.0,12.5619,12.5978,12.5619,12.5798,449600.0
2006-11-13 14:35:00,21.04,21.06,21.03,21.04,583600.0,12.5798,12.5918,12.5738,12.5798,583600.0
2006-11-13 14:40:00,21.04,21.06,21.03,21.05,357700.0,12.5798,12.5918,12.5738,12.5858,357700.0
2006-11-13 14:45:00,21.06,21.07,21.04,21.05,303100.0,12.5918,12.5978,12.5798,12.5858,303100.0
2006-11-13 14:50:00,21.05,21.06,21.03,21.03,231900.0,12.5858,12.5918,12.5738,12.5738,231900.0
2006-11-13 14:55:00,21.04,21.07,21.03,21.05,514200.0,12.5798,12.5978,12.5738,12.5858,514200.0
2006-11-13 15:00:00,21.04,21.06,21.0,21.03,652900.0,12.5798,12.5918,12.5559,12.5738,652900.0
2006-11-13 15:05:00,21.04,21.04,21.01,21.03,247100.0,12.5798,12.5798,12.5619,12.5738,247100.0
2006-11-13 15:10:00,21.02,21.03,20.98,20.98,632800.0,12.5679,12.5738,12.5439,12.5439,632800.0
2006-11-13 15:15:00,20.99,21.01,20.98,21.0,421800.0,12.5499,12.5619,12.5439,12.5559,421800.0
2006-11-13 15:20:00,21.0,21.03,20.99,21.01,331800.0,12.5559,12.5738,12.5499,12.5619,331800.0
2006-11-13 15:25:00,21.01,21.02,21.0,21.01,701800.0,12.5619,12.5679,12.5559,12.5619,701800.0
2006-11-13 15:30:00,21.0,21.02,20.99,21.01,459400.0,12.5559,12.5679,12.5499,12.5619,459400.0
2006-11-13 15:35:00,21.01,21.01,20.99,21.0,364600.0,12.5619,12.5619,12.5499,12.5559,364600.0
2006-11-13 15:40:00,21.0,21.01,20.97,21.0,711700.0,12.5559,12.5619,12.538,12.5559,711700.0
2006-11-13 15:45:00,21.0,21.02,20.99,21.01,584600.0,12.5559,12.5679,12.5499,12.5619,584600.0
2006-11-13 15:50:00,21.01,21.03,20.99,21.02,1323900.0,12.5619,12.5738,12.5499,12.5679,1323900.0
2006-11-13 15:55:00,21.02,21.03,20.99,21.01,1623900.0,12.5679,12.5738,12.5499,12.5619,1623900.0
2006-11-14 09:30:00,21.19,21.24,21.11,21.22,2374000.0,12.6695,12.6994,12.6217,12.6874,2374000.0
2006-11-14 09:35:00,21.22,21.24,21.2,21.21,1067100.0,12.6874,12.6994,12.6755,12.6815,1067100.0
2006-11-14 09:40:00,21.21,21.37,21.2,21.34,1968200.0,12.6815,12.7771,12.6755,12.7592,1968200.0
2006-11-14 09:45:00,21.34,21.35,21.24,21.29,1128000.0,12.7592,12.7652,12.6994,12.7293,1128000.0
2006-11-14 09:50:00,21.29,21.29,21.22,21.22,797400.0,12.7293,12.7293,12.6874,12.6874,797400.0
2006-11-14 09:55:00,21.22,21.24,21.17,21.22,817400.0,12.6874,12.6994,12.6576,12.6874,817400.0
2006-11-14 10:00:00,21.22,21.31,21.22,21.28,1069400.0,12.6874,12.7413,12.6874,12.7233,1069400.0
2006-11-14 10:05:00,21.29,21.34,21.28,21.3,751700.0,12.7293,12.7592,12.7233,12.7353,751700.0
2006-11-14 10:10:00,21.31,21.33,21.21,21.22,966400.0,12.7413,12.7532,12.6815,12.6874,966400.0
2006-11-14 10:15:00,21.22,21.24,21.21,21.23,817500.0,12.6874,12.6994,12.6815,12.6934,817500.0
2006-11-14 10:20:00,21.23,21.24,21.21,21.22,563200.0,12.6934,12.6994,12.6815,12.6874,563200.0
2006-11-14 10:25:00,21.21,21.25,21.2,21.23,739300.0,12.6815,12.7054,12.6755,12.6934,739300.0
2006-11-14 10:30:00,21.23,21.24,21.18,21.18,779200.0,12.6934,12.6994,12.6635,12.6635,779200.0
2006-11-14 10:35:00,21.18,21.22,21.17,21.21,702400.0,12.6635,12.6874,12.6576,12.6815,702400.0
2006-11-14 10:40:00,21.21,21.23,21.19,21.21,505700.0,12.6815,12.6934,12.6695,12.6815,505700.0
2006-11-14 10:45:00,21.21,21.25,21.2,21.25,789300.0,12.6815,12.7054,12.6755,12.7054,789300.0
2006-11-14 10:50:00,21.25,21.27,21.24,21.26,544100.0,12.7054,12.7173,12.6994,12.7114,544100.0
2006-11-14 10:55:00,21.26,21.27,21.25,21.25,395100.0,12.7114,12.7173,12.7054,12.7054,395100.0
2006-11-14 11:00:00,21.25,21.26,21.23,21.23,329200.0,12.7054,12.7114,12.6934,12.6934,329200.0
2006-11-14 11:05:00,21.23,21.25,21.23,21.24,398400.0,12.6934,12.7054,12.6934,12.6994,398400.0
2006-11-14 11:10:00,21.24,21.25,21.22,21.22,511400.0,12.6994,12.7054,12.6874,12.6874,511400.0
2006-11-14 11:15:00,21.22,21.27,21.22,21.26,690400.0,12.6874,12.7173,12.6874,12.7114,690400.0
2006-11-14 11:20:00,21.26,21.32,21.26,21.31,1124700.0,12.7114,12.7472,12.7114,12.7413,1124700.0
2006-11-14 11:25:00,21.32,21.33,21.29,21.31,483200.0,12.7472,12.7532,12.7293,12.7413,483200.0
2006-11-14 11:30:00,21.31,21.35,21.3,21.32,845300.0,12.7413,12.7652,12.7353,12.7472,845300.0
2006-11-14 11:35:00,21.32,21.32,21.27,21.31,314700.0,12.7472,12.7472,12.7173,12.7413,314700.0
2006-11-14 11:40:00,21.31,21.33,21.31,21.32,331800.0,12.7413,12.7532,12.7413,12.7472,331800.0
2006-11-14 11:45:00,21.33,21.34,21.31,21.32,308900.0,12.7532,12.7592,12.7413,12.7472,308900.0
2006-11-14 11:50:00,21.31,21.33,21.3,21.31,425000.0,12.7413,12.7532,12.7353,12.7413,425000.0
2006-11-14 11:55:00,21.31,21.33,21.29,21.3,261800.0,12.7413,12.7532,12.7293,12.7353,261800.0
2006-11-14 12:00:00,21.3,21.3,21.27,21.28,231700.0,12.7353,12.7353,12.7173,12.7233,231700.0
2006-11-14 12:05:00,21.28,21.31,21.27,21.27,434600.0,12.7233,12.7413,12.7173,12.7173,434600.0
2006-11-14 12:10:00,21.27,21.31,21.27,21.3,336800.0,12.7173,12.7413,12.7173,12.7353,336800.0
2006-11-14 12:15:00,21.3,21.31,21.29,21.31,344700.0,12.7353,12.7413,12.7293,12.7413,344700.0
2006-11-14 12:20:00,21.31,21.31,21.3,21.31,133700.0,12.7413,12.7413,12.7353,12.7413,133700.0
2006-11-14 12:25:00,21.3,21.31,21.28,21.29,288000.0,12.7353,12.7413,12.7233,12.7293,288000.0
2006-11-14 12:30:00,21.29,21.31,21.29,21.3,188500.0,12.7293,12.7413,12.7293,12.7353,188500.0
2006-11-14 12:35:00,21.29,21.31,21.27,21.3,324100.0,12.7293,12.7413,12.7173,12.7353,324100.0
2006-11-14 12:40:00,21.31,21.33,21.3,21.33,469200.0,12.7413,12.7532,12.7353,12.7532,469200.0
2006-11-14 12:45:00,21.32,21.38,21.32,21.36,810800.0,12.7472,12.7831,12.7472,12.7712,810800.0
2006-11-14 12:50:00,21.36,21.37,21.35,21.37,361500.0,12.7712,12.7771,12.7652,12.7771,361500.0
2006-11-14 12:55:00,21.37,21.45,21.32,21.44,976000.0,12.7771,12.825,12.7472,12.819,976000.0
2006-11-14 13:00:00,21.43,21.45,21.41,21.42,494200.0,12.813,12.825,12.801,12.807,494200.0
2006-11-14 13:05:00,21.42,21.48,21.41,21.47,988400.0,12.807,12.8429,12.801,12.8369,988400.0
2006-11-14 13:10:00,21.47,21.48,21.44,21.47,1296200.0,12.8369,12.8429,12.819,12.8369,1296200.0
2006-11-14 13:15:00,21.47,21.49,21.45,21.47,416100.0,12.8369,12.8489,12.825,12.8369,416100.0
2006-11-14 13:20:00,21.48,21.5,21.48,21.49,897100.0,12.8429,12.8549,12.8429,12.8489,897100.0
2006-11-14 13:25:00,21.49,21.51,21.48,21.5,1242800.0,12.8489,12.8608,12.8429,12.8549,1242800.0
2006-11-14 13:30:00,21.51,21.52,21.46,21.48,1008800.0,12.8608,12.8668,12.8309,12.8429,1008800.0
2006-11-14 13:35:00,21.48,21.52,21.47,21.52,772000.0,12.8429,12.8668,12.8369,12.8668,772000.0
2006-11-14 13:40:00,21.52,21.52,21.49,21.51,428000.0,12.8668,12.8668,12.8489,12.8608,428000.0
2006-11-14 13:45:00,21.52,21.56,21.51,21.56,704100.0,12.8668,12.8907,12.8608,12.8907,704100.0
2006-11-14 13:50:00,21.56,21.56,21.52,21.53,582700.0,12.8907,12.8907,12.8668,12.8728,582700.0
2006-11-14 13:55:00,21.52,21.53,21.46,21.47,712800.0,12.8668,12.8728,12.8309,12.8369,712800.0
2006-11-14 14:00:00,21.47,21.52,21.46,21.51,1178000.0,12.8369,12.8668,12.8309,12.8608,1178000.0
2006-11-14 14:05:00,21.51,21.54,21.5,21.52,410000.0,12.8608,12.8788,12.8549,12.8668,410000.0
2006-11-14 14:10:00,21.52,21.52,21.5,21.51,444100.0,12.8668,12.8668,12.8549,12.8608,444100.0
2006-11-14 14:15:00,21.5,21.55,21.49,21.52,600900.0,12.8549,12.8848,12.8489,12.8668,600900.0
2006-11-14 14:20:00,21.53,21.53,21.47,21.5,590500.0,12.8728,12.8728,12.8369,12.8549,590500.0
2006-11-14 14:25:00,21.5,21.53,21.49,21.52,460800.0,12.8549,12.8728,12.8489,12.8668,460800.0
2006-11-14 14:30:00,21.52,21.53,21.51,21.51,258900.0,12.8668,12.8728,12.8608,12.8608,258900.0
2006-11-14 14:35:00,21.51,21.55,21.51,21.54,621400.0,12.8608,12.8848,12.8608,12.8788,621400.0
2006-11-14 14:40:00,21.54,21.67,21.54,21.66,2397500.0,12.8788,12.9565,12.8788,12.9505,2397500.0
2006-11-14 14:45:00,21.66,21.72,21.64,21.68,1536900.0,12.9505,12.9864,12.9386,12.9625,1536900.0
2006-11-14 14:50:00,21.69,21.69,21.64,21.65,1093000.0,12.9685,12.9685,12.9386,12.9445,1093000.0
2006-11-14 14:55:00,21.65,21.68,21.64,21.67,608400.0,12.9445,12.9625,12.9386,12.9565,608400.0
2006-11-14 15:00:00,21.66,21.7,21.65,21.68,1291600.0,12.9505,12.9744,12.9445,12.9625,1291600.0
2006-11-14 15:05:00,21.69,21.72,21.68,21.72,1737200.0,12.9685,12.9864,12.9625,12.9864,1737200.0
2006-11-14 15:10:00,21.73,21.74,21.7,21.7,1464200.0,12.9924,12.9984,12.9744,12.9744,1464200.0
2006-11-14 15:15:00,21.71,21.77,21.7,21.77,1736400.0,12.9804,13.0163,12.9744,13.0163,1736400.0
2006-11-14 15:20:00,21.76,21.77,21.73,21.73,1312800.0,13.0103,13.0163,12.9924,12.9924,1312800.0
2006-11-14 15:25:00,21.73,21.8,21.71,21.77,1810200.0,12.9924,13.0342,12.9804,13.0163,1810200.0
2006-11-14 15:30:00,21.76,21.84,21.76,21.8,1406400.0,13.0103,13.0581,13.0103,13.0342,1406400.0
2006-11-14 15:35:00,21.8,21.88,21.78,21.88,1754600.0,13.0342,13.0821,13.0223,13.0821,1754600.0
2006-11-14 15:40:00,21.87,21.9,21.85,21.88,1713200.0,13.0761,13.094,13.0641,13.0821,1713200.0
2006-11-14 15:45:00,21.88,21.89,21.82,21.87,1756000.0,13.0821,13.088,13.0462,13.0761,1756000.0
2006-11-14 15:50:00,21.86,21.91,21.8,21.89,2434100.0,13.0701,13.1,13.0342,13.088,2434100.0
2006-11-14 15:55:00,21.88,21.93,21.86,21.88,3529600.0,13.0821,13.112,13.0701,13.0821,3529600.0
2006-11-15 09:30:00,21.93,21.95,21.9,21.95,3167900.0,13.112,13.1239,13.094,13.1239,3167900.0
2006-11-15 09:35:00,21.95,21.98,21.94,21.96,1590900.0,13.1239,13.1418,13.1179,13.1299,1590900.0
2006-11-15 09:40:00,21.97,22.14,21.96,21.97,3824400.0,13.1359,13.2375,13.1299,13.1359,3824400.0
2006-11-15 09:45:00,21.98,21.98,21.76,21.85,3580500.0,13.1418,13.1418,13.0103,13.0641,3580500.0
2006-11-15 09:50:00,21.84,21.85,21.76,21.79,1617100.0,13.0581,13.0641,13.0103,13.0282,1617100.0
2006-11-15 09:55:00,21.79,22.05,21.79,21.98,1896500.0,13.0282,13.1837,13.0282,13.1418,1896500.0
2006-11-15 10:00:00,21.98,22.04,21.97,21.99,2560500.0,13.1418,13.1777,13.1359,13.1478,2560500.0
2006-11-15 10:05:00,21.99,22.0,21.96,21.96,961700.0,13.1478,13.1538,13.1299,13.1299,961700.0
2006-11-15 10:10:00,21.96,22.0,21.9,21.94,923800.0,13.1299,13.1538,13.094,13.1179,923800.0
2006-11-15 10:15:00,21.93,21.96,21.91,21.92,854800.0,13.112,13.1299,13.1,13.106,854800.0
2006-11-15 10:20:00,21.92,21.94,21.88,21.9,1010700.0,13.106,13.1179,13.0821,13.094,1010700.0
2006-11-15 10:25:00,21.89,21.9,21.87,21.89,485300.0,13.088,13.094,13.0761,13.088,485300.0
2006-11-15 10:30:00,21.89,21.93,21.88,21.92,847000.0,13.088,13.112,13.0821,13.106,847000.0
2006-11-15 10:35:00,21.92,21.93,21.84,21.85,1631700.0,13.106,13.112,13.0581,13.0641,1631700.0
2006-11-15 10:40:00,21.85,21.88,21.84,21.87,605900.0,13.0641,13.0821,13.0581,13.0761,605900.0
2006-11-15 10:45:00,21.87,21.88,21.81,21.81,868300.0,13.0761,13.0821,13.0402,13.0402,868300.0
2006-11-15 10:50:00,21.81,21.84,21.8,21.81,968500.0,13.0402,13.0581,13.0342,13.0402,968500.0
2006-11-15 10:55:00,21.82,21.82,21.79,21.79,667500.0,13.0462,13.0462,13.0282,13.0282,667500.0
2006-11-15 11:00:00,21.79,21.81,21.77,21.79,838600.0,13.0282,13.0402,13.0163,13.0282,838600.0
2006-11-15 11:05:00,21.79,21.82,21.78,21.81,900400.0,13.0282,13.0462,13.0223,13.0402,900400.0
2006-11-15 11:10:00,21.81,21.87,21.8,21.86,1160000.0,13.0402,13.0761,13.0342,13.0701,1160000.0
2006-11-15 11:15:00,21.86,21.91,21.86,21.89,1087900.0,13.0701,13.1,13.0701,13.088,1087900.0
2006-11-15 11:20:00,21.9,21.92,21.88,21.89,1001100.0,13.094,13.106,13.0821,13.088,1001100.0
2006-11-15 11:25:00,21.89,21.9,21.85,21.86,1813300.0,13.088,13.094,13.0641,13.0701,1813300.0
2006-11-15 11:30:00,21.85,21.87,21.84,21.86,949800.0,13.0641,13.0761,13.0581,13.0701,949800.0
2006-11-15 11:35:00,21.85,21.88,21.84,21.84,1102100.0,13.0641,13.0821,13.0581,13.0581,1102100.0
2006-11-15 11:40:00,21.85,21.88,21.84,21.87,509300.0,13.0641,13.0821,13.0581,13.0761,509300.0
2006-11-15 11:45:00,21.87,21.9,21.86,21.89,765300.0,13.0761,13.094,13.0701,13.088,765300.0
2006-11-15 11:50:00,21.89,21.92,21.89,21.92,509600.0,13.088,13.106,13.088,13.106,509600.0
2006-11-15 11:55:00,21.91,21.95,21.9,21.93,786700.0,13.1,13.1239,13.094,13.112,786700.0
2006-11-15 12:00:00,21.94,21.98,21.93,21.97,1029700.0,13.1179,13.1418,13.112,13.1359,1029700.0
2006-11-15 12:05:00,21.97,22.0,21.97,21.99,734600.0,13.1359,13.1538,13.1359,13.1478,734600.0
2006-11-15 12:10:00,21.99,22.05,21.98,22.04,1426100.0,13.1478,13.1837,13.1418,13.1777,1426100.0
2006-11-15 12:15:00,22.04,22.05,21.98,22.0,1371400.0,13.1777,13.1837,13.1418,13.1538,1371400.0
2006-11-15 12:20:00,21.99,22.01,21.99,21.99,847000.0,13.1478,13.1598,13.1478,13.1478,847000.0
2006-11-15 12:25:00,21.99,22.02,21.97,22.02,550900.0,13.1478,13.1658,13.1359,13.1658,550900.0
2006-11-15 12:30:00,22.02,22.02,22.0,22.01,427100.0,13.1658,13.1658,13.1538,13.1598,427100.0
2006-11-15 12:35:00,22.0,22.01,21.99,21.99,301600.0,13.1538,13.1598,13.1478,13.1478,301600.0
2006-11-15 12:40:00,21.99,22.03,21.99,22.02,616000.0,13.1478,13.1717,13.1478,13.1658,616000.0
2006-11-15 12:45:00,22.03,22.05,22.01,22.05,786800.0,13.1717,13.1837,13.1598,13.1837,786800.0
2006-11-15 12:50:00,22.04,22.12,22.04,22.11,1912100.0,13.1777,13.2256,13.1777,13.2196,1912100.0
2006-11-15 12:55:00,22.11,22.14,22.11,22.13,947300.0,13.2196,13.2375,13.2196,13.2315,947300.0
2006-11-15 13:00:00,22.12,22.13,22.11,22.12,933900.0,13.2256,13.2315,13.2196,13.2256,933900.0
2006-11-15 13:05:00,22.11,22.13,21.99,22.12,1349600.0,13.2196,13.2315,13.1478,13.2256,1349600.0
2006-11-15 13:10:00,22.12,22.13,22.09,22.13,529200.0,13.2256,13.2315,13.2076,13.2315,529200.0
2006-11-15 13:15:00,22.13,22.13,21.11,22.11,465300.0,13.2315,13.2315,12.6217,13.2196,465300.0
2006-11-15 13:20:00,22.11,22.13,22.1,22.11,623600.0,13.2196,13.2315,13.2136,13.2196,623600.0
2006-11-15 13:25:00,22.11,22.16,22.1,22.14,1501900.0,13.2196,13.2495,13.2136,13.2375,1501900.0
2006-11-15 13:30:00,22.15,22.16,22.14,22.15,536000.0,13.2435,13.2495,13.2375,13.2435,536000.0
2006-11-15 13:35:00,22.15,22.2,22.14,22.19,1263400.0,13.2435,13.2734,13.2375,13.2674,1263400.0
2006-11-15 13:40:00,22.19,22.2,22.17,22.18,913200.0,13.2674,13.2734,13.2555,13.2614,913200.0
2006-11-15 13:45:00,22.18,22.2,22.17,22.2,613200.0,13.2614,13.2734,13.2555,13.2734,613200.0
2006-11-15 13:50:00,22.19,22.21,22.19,22.21,1127000.0,13.2674,13.2794,13.2674,13.2794,1127000.0
2006-11-15 13:55:00,22.21,22.25,22.2,22.23,1191200.0,13.2794,13.3033,13.2734,13.2913,1191200.0
2006-11-15 14:00:00,22.24,22.27,22.17,22.27,2598500.0,13.2973,13.3152,13.2555,13.3152,2598500.0
2006-11-15 14:05:00,22.27,22.32,22.23,22.29,1696600.0,13.3152,13.3451,13.2913,13.3272,1696600.0
2006-11-15 14:10:00,22.29,22.37,22.29,22.35,1592000.0,13.3272,13.375,13.3272,13.3631,1592000.0
2006-11-15 14:15:00,22.35,22.36,22.26,22.26,1421900.0,13.3631,13.3691,13.3093,13.3093,1421900.0
2006-11-15 14:20:00,22.26,22.3,22.24,22.3,1196300.0,13.3093,13.3332,13.2973,13.3332,1196300.0
2006-11-15 14:25:00,22.3,22.3,22.22,22.22,1121600.0,13.3332,13.3332,13.2853,13.2853,1121600.0
2006-11-15 14:30:00,22.23,22.23,22.17,22.23,1289800.0,13.2913,13.2913,13.2555,13.2913,1289800.0
2006-11-15 14:35:00,22.22,22.23,22.16,22.16,1224700.0,13.2853,13.2913,13.2495,13.2495,1224700.0
2006-11-15 14:40:00,22.16,22.17,22.1,22.11,1474800.0,13.2495,13.2555,13.2136,13.2196,1474800.0
2006-11-15 14:45:00,22.12,22.13,22.1,22.13,2345200.0,13.2256,13.2315,13.2136,13.2315,2345200.0
2006-11-15 14:50:00,22.13,22.13,22.02,22.03,1451300.0,13.2315,13.2315,13.1658,13.1717,1451300.0
2006-11-15 14:55:00,22.04,22.06,22.02,22.06,1098400.0,13.1777,13.1897,13.1658,13.1897,1098400.0
2006-11-15 15:00:00,22.06,22.08,22.04,22.05,864500.0,13.1897,13.2016,13.1777,13.1837,864500.0
2006-11-15 15:05:00,22.05,22.3,22.05,22.1,871700.0,13.1837,13.3332,13.1837,13.2136,871700.0
2006-11-15 15:10:00,22.11,22.15,22.1,22.14,844900.0,13.2196,13.2435,13.2136,13.2375,844900.0
2006-11-15 15:15:00,22.14,22.18,22.13,22.17,679200.0,13.2375,13.2614,13.2315,13.2555,679200.0
2006-11-15 15:20:00,22.18,22.2,22.17,22.19,753000.0,13.2614,13.2734,13.2555,13.2674,753000.0
2006-11-15 15:25:00,22.2,22.26,22.19,22.26,1048800.0,13.2734,13.3093,13.2674,13.3093,1048800.0
2006-11-15 15:30:00,22.25,22.28,22.21,22.21,1565400.0,13.3033,13.3212,13.2794,13.2794,1565400.0
2006-11-15 15:35:00,22.21,22.34,22.21,22.33,1688000.0,13.2794,13.3571,13.2794,13.3511,1688000.0
2006-11-15 15:40:00,22.33,22.36,22.3,22.34,3647200.0,13.3511,13.3691,13.3332,13.3571,3647200.0
2006-11-15 15:45:00,22.35,22.35,22.33,22.34,1120200.0,13.3631,13.3631,13.3511,13.3571,1120200.0
2006-11-15 15:50:00,22.33,22.34,22.28,22.28,1680900.0,13.3511,13.3571,13.3212,13.3212,1680900.0
2006-11-15 15:55:00,22.29,22.33,22.25,22.33,3695800.0,13.3272,13.3511,13.3033,13.3511,3695800.0
2006-11-16 09:30:00,22.33,22.37,22.25,22.26,2871800.0,13.3511,13.375,13.3033,13.3093,2871800.0
2006-11-16 09:35:00,22.26,22.35,22.25,22.33,1355400.0,13.3093,13.3631,13.3033,13.3511,1355400.0
2006-11-16 09:40:00,22.33,22.34,22.13,22.13,2707100.0,13.3511,13.3571,13.2315,13.2315,2707100.0
2006-11-16 09:45:00,22.14,22.19,22.08,22.1,2503300.0,13.2375,13.2674,13.2016,13.2136,2503300.0
2006-11-16 09:50:00,22.1,22.23,22.06,22.23,1998200.0,13.2136,13.2913,13.1897,13.2913,1998200.0
2006-11-16 09:55:00,22.23,22.25,22.18,22.2,898500.0,13.2913,13.3033,13.2614,13.2734,898500.0
2006-11-16 10:00:00,22.2,22.22,22.15,22.18,937000.0,13.2734,13.2853,13.2435,13.2614,937000.0
2006-11-16 10:05:00,22.18,22.2,22.17,22.19,1733900.0,13.2614,13.2734,13.2555,13.2674,1733900.0
2006-11-16 10:10:00,22.19,22.23,22.16,22.23,568300.0,13.2674,13.2913,13.2495,13.2913,568300.0
2006-11-16 10:15:00,22.24,22.28,22.23,22.27,994300.0,13.2973,13.3212,13.2913,13.3152,994300.0
2006-11-16 10:20:00,22.27,22.3,22.25,22.28,894000.0,13.3152,13.3332,13.3033,13.3212,894000.0
2006-11-16 10:25:00,22.28,22.28,22.21,22.23,1293900.0,13.3212,13.3212,13.2794,13.2913,1293900.0
2006-11-16 10:30:00,22.24,22.31,22.23,22.31,845100.0,13.2973,13.3392,13.2913,13.3392,845100.0
2006-11-16 10:35:00,22.3,22.32,22.25,22.26,968200.0,13.3332,13.3451,13.3033,13.3093,968200.0
2006-11-16 10:40:00,22.25,22.26,22.18,22.21,897400.0,13.3033,13.3093,13.2614,13.2794,897400.0
2006-11-16 10:45:00,22.2,22.25,22.2,22.23,570800.0,13.2734,13.3033,13.2734,13.2913,570800.0
2006-11-16 10:50:00,22.23,22.23,22.2,22.21,751800.0,13.2913,13.2913,13.2734,13.2794,751800.0
2006-11-16 10:55:00,22.21,22.26,22.18,22.25,692900.0,13.2794,13.3093,13.2614,13.3033,692900.0
2006-11-16 11:00:00,22.24,22.25,22.12,22.23,467000.0,13.2973,13.3033,13.2256,13.2913,467000.0
2006-11-16 11:05:00,22.23,22.25,22.2,22.21,1094800.0,13.2913,13.3033,13.2734,13.2794,1094800.0
2006-11-16 11:10:00,22.21,22.24,22.19,22.22,451500.0,13.2794,13.2973,13.2674,13.2853,451500.0
2006-11-16 11:15:00,22.22,22.25,22.2,22.21,516300.0,13.2853,13.3033,13.2734,13.2794,516300.0
2006-11-16 11:20:00,22.2,22.22,22.19,22.2,369900.0,13.2734,13.2853,13.2674,13.2734,369900.0
2006-11-16 11:25:00,22.21,22.23,22.2,22.22,337400.0,13.2794,13.2913,13.2734,13.2853,337400.0
2006-11-16 11:30:00,22.22,22.24,22.22,22.22,447800.0,13.2853,13.2973,13.2853,13.2853,447800.0
2006-11-16 11:35:00,22.22,22.23,22.2,22.21,396500.0,13.2853,13.2913,13.2734,13.2794,396500.0
2006-11-16 11:40:00,22.21,22.23,22.2,22.23,561200.0,13.2794,13.2913,13.2734,13.2913,561200.0
2006-11-16 11:45:00,22.24,22.25,22.22,22.24,529400.0,13.2973,13.3033,13.2853,13.2973,529400.0
2006-11-16 11:50:00,22.24,22.26,22.24,22.25,427300.0,13.2973,13.3093,13.2973,13.3033,427300.0
2006-11-16 11:55:00,22.25,22.26,22.21,22.24,435700.0,13.3033,13.3093,13.2794,13.2973,435700.0
2006-11-16 12:00:00,22.24,22.28,22.23,22.24,692500.0,13.2973,13.3212,13.2913,13.2973,692500.0
2006-11-16 12:05:00,22.24,22.3,22.24,22.29,520400.0,13.2973,13.3332,13.2973,13.3272,520400.0
2006-11-16 12:10:00,22.28,22.33,22.26,22.29,1185600.0,13.3212,13.3511,13.3093,13.3272,1185600.0
2006-11-16 12:15:00,22.29,22.3,22.29,22.29,244500.0,13.3272,13.3332,13.3272,13.3272,244500.0
2006-11-16 12:20:00,22.3,22.3,22.27,22.27,332100.0,13.3332,13.3332,13.3152,13.3152,332100.0
2006-11-16 12:25:00,22.27,22.3,22.27,22.28,352500.0,13.3152,13.3332,13.3152,13.3212,352500.0
2006-11-16 12:30:00,22.28,22.29,22.25,22.25,502200.0,13.3212,13.3272,13.3033,13.3033,502200.0
2006-11-16 12:35:00,22.25,22.27,22.25,22.27,537400.0,13.3033,13.3152,13.3033,13.3152,537400.0
2006-11-16 12:40:00,22.26,22.29,22.26,22.27,395800.0,13.3093,13.3272,13.3093,13.3152,395800.0
2006-11-16 12:45:00,22.27,22.28,22.27,22.28,426400.0,13.3152,13.3212,13.3152,13.3212,426400.0
2006-11-16 12:50:00,22.27,22.28,22.27,22.27,214900.0,13.3152,13.3212,13.3152,13.3152,214900.0
2006-11-16 12:55:00,22.28,22.28,22.27,22.27,258000.0,13.3212,13.3212,13.3152,13.3152,258000.0
2006-11-16 13:00:00,22.27,22.33,22.27,22.33,1326100.0,13.3152,13.3511,13.3152,13.3511,1326100.0
2006-11-16 13:05:00,22.33,22.37,22.32,22.36,549600.0,13.3511,13.375,13.3451,13.3691,549600.0
2006-11-16 13:10:00,22.35,22.35,22.34,22.34,241200.0,13.3631,13.3631,13.3571,13.3571,241200.0
2006-11-16 13:15:00,22.34,22.34,22.31,22.33,359100.0,13.3571,13.3571,13.3392,13.3511,359100.0
2006-11-16 13:20:00,22.33,22.34,22.33,22.33,102700.0,13.3511,13.3571,13.3511,13.3511,102700.0
2006-11-16 13:25:00,22.34,22.35,22.33,22.35,209600.0,13.3571,13.3631,13.3511,13.3631,209600.0
2006-11-16 13:30:00,22.35,22.41,22.34,22.39,1146800.0,13.3631,13.3989,13.3571,13.387,1146800.0
2006-11-16 13:35:00,22.39,22.4,22.33,22.38,937500.0,13.387,13.393,13.3511,13.381,937500.0
2006-11-16 13:40:00,22.37,22.39,22.33,22.33,907300.0,13.375,13.387,13.3511,13.3511,907300.0
2006-11-16 13:45:00,22.33,22.4,22.33,22.38,728300.0,13.3511,13.393,13.3511,13.381,728300.0
2006-11-16 13:50:00,22.37,22.4,22.36,22.37,480400.0,13.375,13.393,13.3691,13.375,480400.0
2006-11-16 13:55:00,22.37,22.38,22.31,22.32,520200.0,13.375,13.381,13.3392,13.3451,520200.0
2006-11-16 14:00:00,22.32,22.35,22.27,22.3,830600.0,13.3451,13.3631,13.3152,13.3332,830600.0
2006-11-16 14:05:00,22.29,22.36,22.26,22.29,538100.0,13.3272,13.3691,13.3093,13.3272,538100.0
2006-11-16 14:10:00,22.29,22.32,22.27,22.29,366400.0,13.3272,13.3451,13.3152,13.3272,366400.0
2006-11-16 14:15:00,22.29,22.33,22.28,22.32,487600.0,13.3272,13.3511,13.3212,13.3451,487600.0
2006-11-16 14:20:00,22.32,22.33,22.29,22.33,440500.0,13.3451,13.3511,13.3272,13.3511,440500.0
2006-11-16 14:25:00,22.32,22.34,22.32,22.32,288500.0,13.3451,13.3571,13.3451,13.3451,288500.0
2006-11-16 14:30:00,22.32,22.34,22.3,22.31,506600.0,13.3451,13.3571,13.3332,13.3392,506600.0
2006-11-16 14:35:00,22.31,22.33,22.3,22.33,419500.0,13.3392,13.3511,13.3332,13.3511,419500.0
2006-11-16 14:40:00,22.33,22.34,22.32,22.33,274200.0,13.3511,13.3571,13.3451,13.3511,274200.0
2006-11-16 14:45:00,22.33,22.35,22.33,22.34,486000.0,13.3511,13.3631,13.3511,13.3571,486000.0
2006-11-16 14:50:00,22.34,22.35,22.32,22.33,227600.0,13.3571,13.3631,13.3451,13.3511,227600.0
2006-11-16 14:55:00,22.33,22.33,22.31,22.33,559200.0,13.3511,13.3511,13.3392,13.3511,559200.0
2006-11-16 15:00:00,22.32,22.34,22.32,22.33,301000.0,13.3451,13.3571,13.3451,13.3511,301000.0
2006-11-16 15:05:00,22.33,22.35,22.33,22.34,742900.0,13.3511,13.3631,13.3511,13.3571,742900.0
2006-11-16 15:10:00,22.34,22.36,22.34,22.36,868600.0,13.3571,13.3691,13.3571,13.3691,868600.0
2006-11-16 15:15:00,22.36,22.38,22.35,22.38,787500.0,13.3691,13.381,13.3631,13.381,787500.0
2006-11-16 15:20:00,22.38,22.38,22.35,22.36,917300.0,13.381,13.381,13.3631,13.3691,917300.0
2006-11-16 15:25:00,22.37,22.37,22.35,22.36,906400.0,13.375,13.375,13.3631,13.3691,906400.0
2006-11-16 15:30:00,22.36,22.36,22.33,22.34,1373000.0,13.3691,13.3691,13.3511,13.3571,1373000.0
2006-11-16 15:35:00,22.34,22.36,22.32,22.35,848400.0,13.3571,13.3691,13.3451,13.3631,848400.0
2006-11-16 15:40:00,22.34,22.35,22.33,22.33,549900.0,13.3571,13.3631,13.3511,13.3511,549900.0
2006-11-16 15:45:00,22.34,22.37,22.33,22.34,1405500.0,13.3571,13.375,13.3511,13.3571,1405500.0
2006-11-16 15:50:00,22.34,22.35,22.33,22.35,812500.0,13.3571,13.3631,13.3511,13.3631,812500.0
2006-11-16 15:55:00,22.35,22.36,22.29,22.29,2212500.0,13.3631,13.3691,13.3272,13.3272,2212500.0
2006-11-17 09:30:00,22.2,22.22,22.15,22.18,8664200.0,13.2734,13.2853,13.2435,13.2614,8664200.0
2006-11-17 09:35:00,22.18,22.22,22.13,22.18,683100.0,13.2614,13.2853,13.2315,13.2614,683100.0
2006-11-17 09:40:00,22.17,22.22,22.16,22.21,663200.0,13.2555,13.2853,13.2495,13.2794,663200.0
2006-11-17 09:45:00,22.22,22.25,22.15,22.16,715800.0,13.2853,13.3033,13.2435,13.2495,715800.0
2006-11-17 09:50:00,22.15,22.2,22.14,22.17,832400.0,13.2435,13.2734,13.2375,13.2555,832400.0
2006-11-17 09:55:00,22.18,22.22,22.15,22.17,376300.0,13.2614,13.2853,13.2435,13.2555,376300.0
2006-11-17 10:00:00,22.17,22.19,22.14,22.17,927000.0,13.2555,13.2674,13.2375,13.2555,927000.0
2006-11-17 10:05:00,22.17,22.18,22.11,22.14,564200.0,13.2555,13.2614,13.2196,13.2375,564200.0
2006-11-17 10:10:00,22.14,22.15,22.06,22.09,1030400.0,13.2375,13.2435,13.1897,13.2076,1030400.0
2006-11-17 10:15:00,22.09,22.1,22.05,22.08,1006200.0,13.2076,13.2136,13.1837,13.2016,1006200.0
2006-11-17 10:20:00,22.08,22.08,22.03,22.05,887700.0,13.2016,13.2016,13.1717,13.1837,887700.0
2006-11-17 10:25:00,22.05,22.06,21.98,21.99,1146700.0,13.1837,13.1897,13.1418,13.1478,1146700.0
2006-11-17 10:30:00,21.98,21.99,21.88,21.91,1461800.0,13.1418,13.1478,13.0821,13.1,1461800.0
2006-11-17 10:35:00,21.91,21.95,21.89,21.94,1060300.0,13.1,13.1239,13.088,13.1179,1060300.0
2006-11-17 10:40:00,21.95,21.98,21.93,21.96,617100.0,13.1239,13.1418,13.112,13.1299,617100.0
2006-11-17 10:45:00,21.97,22.01,21.96,22.0,1043700.0,13.1359,13.1598,13.1299,13.1538,1043700.0
2006-11-17 10:50:00,22.0,22.0,21.97,21.98,556000.0,13.1538,13.1538,13.1359,13.1418,556000.0
2006-11-17 10:55:00,21.98,22.07,21.95,21.96,1205900.0,13.1418,13.1957,13.1239,13.1299,1205900.0
2006-11-17 11:00:00,21.95,21.98,21.94,21.96,698500.0,13.1239,13.1418,13.1179,13.1299,698500.0
2006-11-17 11:05:00,21.96,21.96,21.89,21.9,878900.0,13.1299,13.1299,13.088,13.094,878900.0
2006-11-17 11:10:00,21.89,21.91,21.87,21.91,1071300.0,13.088,13.1,13.0761,13.1,1071300.0
2006-11-17 11:15:00,21.91,21.93,21.88,21.9,669300.0,13.1,13.112,13.0821,13.094,669300.0
2006-11-17 11:20:00,21.91,21.92,21.89,21.89,409500.0,13.1,13.106,13.088,13.088,409500.0
2006-11-17 11:25:00,21.89,21.94,21.88,21.91,511000.0,13.088,13.1179,13.0821,13.1,511000.0
2006-11-17 11:30:00,21.92,21.92,21.88,21.9,341500.0,13.106,13.106,13.0821,13.094,341500.0
2006-11-17 11:35:00,21.91,21.91,21.84,21.88,477400.0,13.1,13.1,13.0581,13.0821,477400.0
2006-11-17 11:40:00,21.87,21.9,21.86,21.86,580300.0,13.0761,13.094,13.0701,13.0701,580300.0
2006-11-17 11:45:00,21.87,21.89,21.86,21.88,202600.0,13.0761,13.088,13.0701,13.0821,202600.0
2006-11-17 11:50:00,21.87,21.91,21.87,21.9,219600.0,13.0761,13.1,13.0761,13.094,219600.0
2006-11-17 11:55:00,21.9,21.93,21.89,21.92,386800.0,13.094,13.112,13.088,13.106,386800.0
2006-11-17 12:00:00,21.92,21.93,21.91,21.92,322700.0,13.106,13.112,13.1,13.106,322700.0
2006-11-17 12:05:00,21.93,21.98,21.92,21.97,644600.0,13.112,13.1418,13.106,13.1359,644600.0
2006-11-17 12:10:00,21.97,21.99,21.94,21.95,596200.0,13.1359,13.1478,13.1179,13.1239,596200.0
2006-11-17 12:15:00,21.95,21.97,21.94,21.97,254600.0,13.1239,13.1359,13.1179,13.1359,254600.0
2006-11-17 12:20:00,21.97,21.97,21.95,21.96,469500.0,13.1359,13.1359,13.1239,13.1299,469500.0
2006-11-17 12:25:00,21.97,22.0,21.96,22.0,597000.0,13.1359,13.1538,13.1299,13.1538,597000.0
2006-11-17 12:30:00,21.99,22.08,21.99,22.08,1297800.0,13.1478,13.2016,13.1478,13.2016,1297800.0
2006-11-17 12:35:00,22.08,22.08,22.05,22.06,527000.0,13.2016,13.2016,13.1837,13.1897,527000.0
2006-11-17 12:40:00,22.06,22.07,22.04,22.06,470700.0,13.1897,13.1957,13.1777,13.1897,470700.0
2006-11-17 12:45:00,22.06,22.07,22.03,22.03,403100.0,13.1897,13.1957,13.1717,13.1717,403100.0
2006-11-17 12:50:00,22.04,22.04,21.99,22.02,543800.0,13.1777,13.1777,13.1478,13.1658,543800.0
2006-11-17 12:55:00,22.02,22.04,22.02,22.03,182800.0,13.1658,13.1777,13.1658,13.1717,182800.0
2006-11-17 13:00:00,22.03,22.06,22.01,22.05,548700.0,13.1717,13.1897,13.1598,13.1837,548700.0
2006-11-17 13:05:00,22.05,22.06,22.01,22.01,629300.0,13.1837,13.1897,13.1598,13.1598,629300.0
2006-11-17 13:10:00,22.02,22.04,22.01,22.03,332700.0,13.1658,13.1777,13.1598,13.1717,332700.0
2006-11-17 13:15:00,22.04,22.05,21.96,22.02,303600.0,13.1777,13.1837,13.1299,13.1658,303600.0
2006-11-17 13:20:00,22.01,22.5,22.0,22.04,608500.0,13.1598,13.4528,13.1538,13.1777,608500.0
2006-11-17 13:25:00,22.04,22.05,22.04,22.05,193600.0,13.1777,13.1837,13.1777,13.1837,193600.0
2006-11-17 13:30:00,22.04,22.06,22.03,22.06,443100.0,13.1777,13.1897,13.1717,13.1897,443100.0
2006-11-17 13:35:00,22.06,22.06,22.0,22.0,474200.0,13.1897,13.1897,13.1538,13.1538,474200.0
2006-11-17 13:40:00,22.01,22.04,22.0,22.03,498500.0,13.1598,13.1777,13.1538,13.1717,498500.0
2006-11-17 13:45:00,22.04,22.05,22.03,22.04,421300.0,13.1777,13.1837,13.1717,13.1777,421300.0
2006-11-17 13:50:00,22.04,22.05,22.01,22.02,269500.0,13.1777,13.1837,13.1598,13.1658,269500.0
2006-11-17 13:55:00,22.02,22.02,21.97,21.98,526100.0,13.1658,13.1658,13.1359,13.1418,526100.0
2006-11-17 14:00:00,21.98,22.0,21.95,21.98,426900.0,13.1418,13.1538,13.1239,13.1418,426900.0
2006-11-17 14:05:00,21.98,22.03,21.98,21.99,400200.0,13.1418,13.1717,13.1418,13.1478,400200.0
2006-11-17 14:10:00,21.99,22.04,21.99,22.03,417900.0,13.1478,13.1777,13.1478,13.1717,417900.0
2006-11-17 14:15:00,22.03,22.05,22.02,22.03,215600.0,13.1717,13.1837,13.1658,13.1717,215600.0
2006-11-17 14:20:00,22.02,22.04,22.02,22.02,191400.0,13.1658,13.1777,13.1658,13.1658,191400.0
2006-11-17 14:25:00,22.02,22.06,22.02,22.04,341400.0,13.1658,13.1897,13.1658,13.1777,341400.0
2006-11-17 14:30:00,22.04,22.07,22.03,22.07,426700.0,13.1777,13.1957,13.1717,13.1957,426700.0
2006-11-17 14:35:00,22.07,22.07,22.04,22.06,475100.0,13.1957,13.1957,13.1777,13.1897,475100.0
2006-11-17 14:40:00,22.06,22.07,22.05,22.06,239800.0,13.1897,13.1957,13.1837,13.1897,239800.0
2006-11-17 14:45:00,22.07,22.1,22.06,22.09,1005300.0,13.1957,13.2136,13.1897,13.2076,1005300.0
2006-11-17 14:50:00,22.09,22.1,22.07,22.09,389300.0,13.2076,13.2136,13.1957,13.2076,389300.0
2006-11-17 14:55:00,22.1,22.1,22.08,22.09,193900.0,13.2136,13.2136,13.2016,13.2076,193900.0
2006-11-17 15:00:00,22.09,22.09,22.07,22.09,403000.0,13.2076,13.2076,13.1957,13.2076,403000.0
2006-11-17 15:05:00,22.1,22.11,22.08,22.1,586300.0,13.2136,13.2196,13.2016,13.2136,586300.0
2006-11-17 15:10:00,22.09,22.1,22.07,22.07,451500.0,13.2076,13.2136,13.1957,13.1957,451500.0
2006-11-17 15:15:00,22.08,22.08,22.04,22.05,606500.0,13.2016,13.2016,13.1777,13.1837,606500.0
2006-11-17 15:20:00,22.06,22.06,22.02,22.03,802600.0,13.1897,13.1897,13.1658,13.1717,802600.0
2006-11-17 15:25:00,22.04,22.05,22.02,22.04,596100.0,13.1777,13.1837,13.1658,13.1777,596100.0
2006-11-17 15:30:00,22.05,22.08,22.04,22.08,415500.0,13.1837,13.2016,13.1777,13.2016,415500.0
2006-11-17 15:35:00,22.08,22.08,22.05,22.05,419400.0,13.2016,13.2016,13.1837,13.1837,419400.0
2006-11-17 15:40:00,22.06,22.08,22.04,22.07,845800.0,13.1897,13.2016,13.1777,13.1957,845800.0
2006-11-17 15:45:00,22.07,22.07,22.06,22.06,515100.0,13.1957,13.1957,13.1897,13.1897,515100.0
2006-11-17 15:50:00,22.06,22.07,22.04,22.07,1143800.0,13.1897,13.1957,13.1777,13.1957,1143800.0
2006-11-17 15:55:00,22.06,22.11,22.06,22.1,1859000.0,13.1897,13.2196,13.1897,13.2136,1859000.0
2006-11-20 09:30:00,21.89,22.18,21.5,22.18,2319000.0,13.088,13.2614,12.8549,13.2614,2319000.0
2006-11-20 09:35:00,22.19,22.2,22.04,22.08,1441400.0,13.2674,13.2734,13.1777,13.2016,1441400.0
2006-11-20 09:40:00,22.09,22.09,21.98,22.03,1390800.0,13.2076,13.2076,13.1418,13.1717,1390800.0
2006-11-20 09:45:00,22.03,22.09,21.99,22.09,1138400.0,13.1717,13.2076,13.1478,13.2076,1138400.0
2006-11-20 09:50:00,22.09,22.12,22.03,22.12,1616200.0,13.2076,13.2256,13.1717,13.2256,1616200.0
2006-11-20 09:55:00,22.12,22.16,22.06,22.11,712000.0,13.2256,13.2495,13.1897,13.2196,712000.0
2006-11-20 10:00:00,22.12,22.22,22.11,22.21,1249000.0,13.2256,13.2853,13.2196,13.2794,1249000.0
2006-11-20 10:05:00,22.19,22.21,22.15,22.19,777300.0,13.2674,13.2794,13.2435,13.2674,777300.0
2006-11-20 10:10:00,22.19,22.21,22.16,22.2,510800.0,13.2674,13.2794,13.2495,13.2734,510800.0
2006-11-20 10:15:00,22.2,22.34,22.17,22.34,1947800.0,13.2734,13.3571,13.2555,13.3571,1947800.0
2006-11-20 10:20:00,22.34,22.35,22.2,22.27,1061000.0,13.3571,13.3631,13.2734,13.3152,1061000.0
2006-11-20 10:25:00,22.27,22.29,22.21,22.23,1239100.0,13.3152,13.3272,13.2794,13.2913,1239100.0
2006-11-20 10:30:00,22.24,22.3,22.2,22.29,795900.0,13.2973,13.3332,13.2734,13.3272,795900.0
2006-11-20 10:35:00,22.29,22.33,22.26,22.32,685700.0,13.3272,13.3511,13.3093,13.3451,685700.0
2006-11-20 10:40:00,22.33,22.33,22.15,22.25,1311100.0,13.3511,13.3511,13.2435,13.3033,1311100.0
2006-11-20 10:45:00,22.25,22.3,22.25,22.28,522500.0,13.3033,13.3332,13.3033,13.3212,522500.0
2006-11-20 10:50:00,22.29,22.3,22.26,22.26,379400.0,13.3272,13.3332,13.3093,13.3093,379400.0
2006-11-20 10:55:00,22.26,22.29,22.25,22.25,844500.0,13.3093,13.3272,13.3033,13.3033,844500.0
2006-11-20 11:00:00,22.25,22.25,22.2,22.22,711100.0,13.3033,13.3033,13.2734,13.2853,711100.0
2006-11-20 11:05:00,22.22,22.24,22.2,22.23,348600.0,13.2853,13.2973,13.2734,13.2913,348600.0
2006-11-20 11:10:00,22.23,22.24,22.21,22.22,312600.0,13.2913,13.2973,13.2794,13.2853,312600.0
2006-11-20 11:15:00,22.22,22.25,22.18,22.25,477100.0,13.2853,13.3033,13.2614,13.3033,477100.0
2006-11-20 11:20:00,22.24,22.3,22.22,22.27,1712300.0,13.2973,13.3332,13.2853,13.3152,1712300.0
2006-11-20 11:25:00,22.27,22.3,22.24,22.26,825100.0,13.3152,13.3332,13.2973,13.3093,825100.0
2006-11-20 11:30:00,22.26,22.27,22.22,22.22,383400.0,13.3093,13.3152,13.2853,13.2853,383400.0
2006-11-20 11:35:00,22.23,22.27,22.23,22.23,474400.0,13.2913,13.3152,13.2913,13.2913,474400.0
2006-11-20 11:40:00,22.22,22.26,22.21,22.23,532300.0,13.2853,13.3093,13.2794,13.2913,532300.0
2006-11-20 11:45:00,22.24,22.25,22.22,22.23,239700.0,13.2973,13.3033,13.2853,13.2913,239700.0
2006-11-20 11:50:00,22.22,22.25,22.22,22.23,552000.0,13.2853,13.3033,13.2853,13.2913,552000.0
2006-11-20 11:55:00,22.23,22.27,22.22,22.26,489000.0,13.2913,13.3152,13.2853,13.3093,489000.0
2006-11-20 12:00:00,22.25,22.26,22.24,22.24,191100.0,13.3033,13.3093,13.2973,13.2973,191100.0
2006-11-20 12:05:00,22.25,22.26,22.23,22.25,372100.0,13.3033,13.3093,13.2913,13.3033,372100.0
2006-11-20 12:10:00,22.26,22.26,22.23,22.25,417600.0,13.3093,13.3093,13.2913,13.3033,417600.0
2006-11-20 12:15:00,22.25,22.26,22.24,22.24,191200.0,13.3033,13.3093,13.2973,13.2973,191200.0
2006-11-20 12:20:00,22.25,22.28,22.23,22.25,670000.0,13.3033,13.3212,13.2913,13.3033,670000.0
2006-11-20 12:25:00,22.25,22.26,22.23,22.23,629200.0,13.3033,13.3093,13.2913,13.2913,629200.0
2006-11-20 12:30:00,22.23,22.23,22.2,22.21,605300.0,13.2913,13.2913,13.2734,13.2794,605300.0
2006-11-20 12:35:00,22.21,22.25,22.18,22.18,423700.0,13.2794,13.3033,13.2614,13.2614,423700.0
2006-11-20 12:40:00,22.18,22.19,22.16,22.16,345900.0,13.2614,13.2674,13.2495,13.2495,345900.0
2006-11-20 12:45:00,22.17,22.26,22.17,22.25,762900.0,13.2555,13.3093,13.2555,13.3033,762900.0
2006-11-20 12:50:00,22.26,22.26,22.23,22.23,577400.0,13.3093,13.3093,13.2913,13.2913,577400.0
2006-11-20 12:55:00,22.24,22.28,22.22,22.26,504000.0,13.2973,13.3212,13.2853,13.3093,504000.0
2006-11-20 13:00:00,22.26,22.27,22.24,22.25,291500.0,13.3093,13.3152,13.2973,13.3033,291500.0
2006-11-20 13:05:00,22.25,22.28,22.25,22.28,451300.0,13.3033,13.3212,13.3033,13.3212,451300.0
2006-11-20 13:10:00,22.27,22.28,22.23,22.23,595200.0,13.3152,13.3212,13.2913,13.2913,595200.0
2006-11-20 13:15:00,22.24,22.25,22.21,22.22,346600.0,13.2973,13.3033,13.2794,13.2853,346600.0
2006-11-20 13:20:00,22.22,22.25,22.22,22.24,274400.0,13.2853,13.3033,13.2853,13.2973,274400.0
2006-11-20 13:25:00,22.25,22.27,22.24,22.26,323100.0,13.3033,13.3152,13.2973,13.3093,323100.0
2006-11-20 13:30:00,22.26,22.26,22.22,22.23,804000.0,13.3093,13.3093,13.2853,13.2913,804000.0
2006-11-20 13:35:00,22.24,22.24,22.22,22.23,223200.0,13.2973,13.2973,13.2853,13.2913,223200.0
2006-11-20 13:40:00,22.23,22.25,22.23,22.25,314800.0,13.2913,13.3033,13.2913,13.3033,314800.0
2006-11-20 13:45:00,22.25,22.25,22.23,22.23,116700.0,13.3033,13.3033,13.2913,13.2913,116700.0
2006-11-20 13:50:00,22.24,22.27,22.23,22.25,638700.0,13.2973,13.3152,13.2913,13.3033,638700.0
2006-11-20 13:55:00,22.26,22.28,22.24,22.25,502000.0,13.3093,13.3212,13.2973,13.3033,502000.0
2006-11-20 14:00:00,22.25,22.3,22.25,22.28,943500.0,13.3033,13.3332,13.3033,13.3212,943500.0
2006-11-20 14:05:00,22.28,22.29,22.24,22.25,475400.0,13.3212,13.3272,13.2973,13.3033,475400.0
2006-11-20 14:10:00,22.26,22.27,22.23,22.24,802600.0,13.3093,13.3152,13.2913,13.2973,802600.0
2006-11-20 14:15:00,22.24,22.25,22.21,22.22,752700.0,13.2973,13.3033,13.2794,13.2853,752700.0
2006-11-20 14:20:00,22.22,22.22,22.15,22.19,1042600.0,13.2853,13.2853,13.2435,13.2674,1042600.0
2006-11-20 14:25:00,22.19,22.19,22.14,22.19,695600.0,13.2674,13.2674,13.2375,13.2674,695600.0
2006-11-20 14:30:00,22.18,22.2,22.17,22.2,535200.0,13.2614,13.2734,13.2555,13.2734,535200.0
2006-11-20 14:35:00,22.19,22.22,22.13,22.22,937600.0,13.2674,13.2853,13.2315,13.2853,937600.0
2006-11-20 14:40:00,22.22,22.22,22.12,22.15,855900.0,13.2853,13.2853,13.2256,13.2435,855900.0
2006-11-20 14:45:00,22.14,22.18,22.14,22.16,673600.0,13.2375,13.2614,13.2375,13.2495,673600.0
2006-11-20 14:50:00,22.17,22.21,22.15,22.16,863600.0,13.2555,13.2794,13.2435,13.2495,863600.0
2006-11-20 14:55:00,22.17,22.2,22.15,22.18,562800.0,13.2555,13.2734,13.2435,13.2614,562800.0
2006-11-20 15:00:00,22.18,22.19,22.16,22.17,342500.0,13.2614,13.2674,13.2495,13.2555,342500.0
2006-11-20 15:05:00,22.18,22.18,22.14,22.16,405400.0,13.2614,13.2614,13.2375,13.2495,405400.0
2006-11-20 15:10:00,22.15,22.16,22.14,22.15,1067900.0,13.2435,13.2495,13.2375,13.2435,1067900.0
2006-11-20 15:15:00,22.15,22.16,22.14,22.15,797800.0,13.2435,13.2495,13.2375,13.2435,797800.0
2006-11-20 15:20:00,22.16,22.21,22.15,22.15,931400.0,13.2495,13.2794,13.2435,13.2435,931400.0
2006-11-20 15:25:00,22.16,22.26,22.15,22.24,1431600.0,13.2495,13.3093,13.2435,13.2973,1431600.0
2006-11-20 15:30:00,22.24,22.24,22.2,22.24,976900.0,13.2973,13.2973,13.2734,13.2973,976900.0
2006-11-20 15:35:00,22.24,22.27,22.18,22.25,1698200.0,13.2973,13.3152,13.2614,13.3033,1698200.0
2006-11-20 15:40:00,22.26,22.28,22.25,22.27,1151500.0,13.3093,13.3212,13.3033,13.3152,1151500.0
2006-11-20 15:45:00,22.27,22.3,22.25,22.27,1649400.0,13.3152,13.3332,13.3033,13.3152,1649400.0
2006-11-20 15:50:00,22.27,22.28,22.22,22.27,1854900.0,13.3152,13.3212,13.2853,13.3152,1854900.0
2006-11-20 15:55:00,22.27,22.3,22.25,22.3,2246000.0,13.3152,13.3332,13.3033,13.3332,2246000.0
2006-11-21 09:30:00,22.18,22.27,22.17,22.18,1429200.0,13.2614,13.3152,13.2555,13.2614,1429200.0
2006-11-21 09:35:00,22.19,22.21,22.17,22.2,837800.0,13.2674,13.2794,13.2555,13.2734,837800.0
2006-11-21 09:40:00,22.2,22.23,22.17,22.21,852400.0,13.2734,13.2913,13.2555,13.2794,852400.0
2006-11-21 09:45:00,22.21,22.24,22.17,22.18,784900.0,13.2794,13.2973,13.2555,13.2614,784900.0
2006-11-21 09:50:00,22.18,22.21,22.17,22.18,569300.0,13.2614,13.2794,13.2555,13.2614,569300.0
2006-11-21 09:55:00,22.19,22.2,22.09,22.1,1411300.0,13.2674,13.2734,13.2076,13.2136,1411300.0
2006-11-21 10:00:00,22.1,22.2,22.06,22.17,1734000.0,13.2136,13.2734,13.1897,13.2555,1734000.0
2006-11-21 10:05:00,22.17,22.18,22.15,22.17,941500.0,13.2555,13.2614,13.2435,13.2555,941500.0
2006-11-21 10:10:00,22.18,22.18,22.17,22.17,309400.0,13.2614,13.2614,13.2555,13.2555,309400.0
2006-11-21 10:15:00,22.16,22.17,22.08,22.1,2029400.0,13.2495,13.2555,13.2016,13.2136,2029400.0
2006-11-21 10:20:00,22.1,22.1,22.03,22.04,1562500.0,13.2136,13.2136,13.1717,13.1777,1562500.0
2006-11-21 10:25:00,22.2,22.2,21.86,21.91,3753700.0,13.2734,13.2734,13.0701,13.1,3753700.0
2006-11-21 10:30:00,21.92,21.96,21.9,21.9,1722800.0,13.106,13.1299,13.094,13.094,1722800.0
2006-11-21 10:35:00,21.9,21.91,21.77,21.82,3129000.0,13.094,13.1,13.0163,13.0462,3129000.0
2006-11-21 10:40:00,21.81,21.83,21.65,21.65,4243400.0,13.0402,13.0522,12.9445,12.9445,4243400.0
2006-11-21 10:45:00,21.65,21.81,21.64,21.77,2447100.0,12.9445,13.0402,12.9386,13.0163,2447100.0
2006-11-21 10:50:00,21.77,21.82,21.75,21.76,1599400.0,13.0163,13.0462,13.0043,13.0103,1599400.0
2006-11-21 10:55:00,21.76,21.8,21.7,21.75,1205200.0,13.0103,13.0342,12.9744,13.0043,1205200.0
2006-11-21 11:00:00,21.74,21.76,21.7,21.74,1504800.0,12.9984,13.0103,12.9744,12.9984,1504800.0
2006-11-21 11:05:00,21.74,21.77,21.73,21.75,1094400.0,12.9984,13.0163,12.9924,13.0043,1094400.0
2006-11-21 11:10:00,21.75,21.76,21.7,21.74,1005300.0,13.0043,13.0103,12.9744,12.9984,1005300.0
2006-11-21 11:15:00,21.74,22.19,21.7,21.73,995600.0,12.9984,13.2674,12.9744,12.9924,995600.0
2006-11-21 11:20:00,21.73,21.74,21.68,21.71,743500.0,12.9924,12.9984,12.9625,12.9804,743500.0
2006-11-21 11:25:00,21.71,21.75,21.71,21.74,551600.0,12.9804,13.0043,12.9804,12.9984,551600.0
2006-11-21 11:30:00,21.74,21.76,21.73,21.74,615300.0,12.9984,13.0103,12.9924,12.9984,615300.0
2006-11-21 11:35:00,21.75,21.75,21.72,21.73,592200.0,13.0043,13.0043,12.9864,12.9924,592200.0
2006-11-21 11:40:00,21.74,21.77,21.73,21.77,529600.0,12.9984,13.0163,12.9924,13.0163,529600.0
2006-11-21 11:45:00,21.77,21.78,21.74,21.76,838800.0,13.0163,13.0223,12.9984,13.0103,838800.0
2006-11-21 11:50:00,21.76,21.79,21.74,21.74,827100.0,13.0103,13.0282,12.9984,12.9984,827100.0
2006-11-21 11:55:00,21.75,21.76,21.72,21.75,448200.0,13.0043,13.0103,12.9864,13.0043,448200.0
2006-11-21 12:00:00,21.75,21.8,21.75,21.79,425000.0,13.0043,13.0342,13.0043,13.0282,425000.0
2006-11-21 12:05:00,21.8,21.8,21.77,21.77,750100.0,13.0342,13.0342,13.0163,13.0163,750100.0
2006-11-21 12:10:00,21.78,21.78,21.73,21.75,368600.0,13.0223,13.0223,12.9924,13.0043,368600.0
2006-11-21 12:15:00,21.75,21.76,21.73,21.75,530900.0,13.0043,13.0103,12.9924,13.0043,530900.0
2006-11-21 12:20:00,21.74,21.76,21.73,21.74,582500.0,12.9984,13.0103,12.9924,12.9984,582500.0
2006-11-21 12:25:00,21.74,21.74,21.7,21.73,759900.0,12.9984,12.9984,12.9744,12.9924,759900.0
2006-11-21 12:30:00,21.72,21.74,21.71,21.74,558700.0,12.9864,12.9984,12.9804,12.9984,558700.0
2006-11-21 12:35:00,21.74,21.75,21.72,21.74,454200.0,12.9984,13.0043,12.9864,12.9984,454200.0
2006-11-21 12:40:00,21.74,21.75,21.73,21.74,137700.0,12.9984,13.0043,12.9924,12.9984,137700.0
2006-11-21 12:45:00,21.74,21.74,21.73,21.73,97000.0,12.9984,12.9984,12.9924,12.9924,97000.0
2006-11-21 12:50:00,21.73,21.76,21.73,21.73,383100.0,12.9924,13.0103,12.9924,12.9924,383100.0
2006-11-21 12:55:00,21.73,21.74,21.71,21.72,235200.0,12.9924,12.9984,12.9804,12.9864,235200.0
2006-11-21 13:00:00,21.71,21.73,21.71,21.72,166500.0,12.9804,12.9924,12.9804,12.9864,166500.0
2006-11-21 13:05:00,21.73,21.74,21.72,21.74,123500.0,12.9924,12.9984,12.9864,12.9984,123500.0
2006-11-21 13:10:00,21.73,21.74,21.72,21.73,228000.0,12.9924,12.9984,12.9864,12.9924,228000.0
2006-11-21 13:15:00,21.73,21.74,21.71,21.73,382200.0,12.9924,12.9984,12.9804,12.9924,382200.0
2006-11-21 13:20:00,21.74,21.74,21.71,21.72,458200.0,12.9984,12.9984,12.9804,12.9864,458200.0
2006-11-21 13:25:00,21.72,21.72,21.67,21.7,600000.0,12.9864,12.9864,12.9565,12.9744,600000.0
2006-11-21 13:30:00,21.7,21.71,21.69,21.7,543400.0,12.9744,12.9804,12.9685,12.9744,543400.0
2006-11-21 13:35:00,21.7,21.76,21.7,21.74,529800.0,12.9744,13.0103,12.9744,12.9984,529800.0
2006-11-21 13:40:00,21.75,21.75,21.73,21.74,1675000.0,13.0043,13.0043,12.9924,12.9984,1675000.0
2006-11-21 13:45:00,21.74,21.78,21.74,21.76,838100.0,12.9984,13.0223,12.9984,13.0103,838100.0
2006-11-21 13:50:00,21.76,21.78,21.75,21.78,627400.0,13.0103,13.0223,13.0043,13.0223,627400.0
2006-11-21 13:55:00,21.78,21.78,21.74,21.76,1104000.0,13.0223,13.0223,12.9984,13.0103,1104000.0
2006-11-21 14:00:00,21.76,21.77,21.73,21.76,938900.0,13.0103,13.0163,12.9924,13.0103,938900.0
2006-11-21 14:05:00,21.76,21.77,21.75,21.76,523300.0,13.0103,13.0163,13.0043,13.0103,523300.0
2006-11-21 14:10:00,21.76,21.76,21.74,21.75,372300.0,13.0103,13.0103,12.9984,13.0043,372300.0
2006-11-21 14:15:00,21.75,21.76,21.66,21.67,1440100.0,13.0043,13.0103,12.9505,12.9565,1440100.0
2006-11-21 14:20:00,21.67,21.75,21.65,21.68,955800.0,12.9565,13.0043,12.9445,12.9625,955800.0
2006-11-21 14:25:00,21.68,21.69,21.65,21.67,620800.0,12.9625,12.9685,12.9445,12.9565,620800.0
2006-11-21 14:30:00,21.67,21.7,21.67,21.69,670600.0,12.9565,12.9744,12.9565,12.9685,670600.0
2006-11-21 14:35:00,21.68,21.7,21.66,21.69,530100.0,12.9625,12.9744,12.9505,12.9685,530100.0
2006-11-21 14:40:00,21.69,21.69,21.64,21.64,974400.0,12.9685,12.9685,12.9386,12.9386,974400.0
2006-11-21 14:45:00,21.64,21.66,21.64,21.65,908400.0,12.9386,12.9505,12.9386,12.9445,908400.0
2006-11-21 14:50:00,21.65,21.68,21.64,21.66,1660400.0,12.9445,12.9625,12.9386,12.9505,1660400.0
2006-11-21 14:55:00,21.67,21.68,21.65,21.65,616000.0,12.9565,12.9625,12.9445,12.9445,616000.0
2006-11-21 15:00:00,21.66,21.67,21.62,21.65,895500.0,12.9505,12.9565,12.9266,12.9445,895500.0
2006-11-21 15:05:00,21.65,21.66,21.64,21.66,464300.0,12.9445,12.9505,12.9386,12.9505,464300.0
2006-11-21 15:10:00,21.66,21.66,21.62,21.64,852100.0,12.9505,12.9505,12.9266,12.9386,852100.0
2006-11-21 15:15:00,21.64,21.65,21.62,21.64,641700.0,12.9386,12.9445,12.9266,12.9386,641700.0
2006-11-21 15:20:00,21.63,21.64,21.55,21.58,2639900.0,12.9326,12.9386,12.8848,12.9027,2639900.0
2006-11-21 15:25:00,21.58,21.62,21.56,21.58,1349600.0,12.9027,12.9266,12.8907,12.9027,1349600.0
2006-11-21 15:30:00,21.58,21.58,21.53,21.55,1309600.0,12.9027,12.9027,12.8728,12.8848,1309600.0
2006-11-21 15:35:00,21.56,21.56,21.46,21.5,3009900.0,12.8907,12.8907,12.8309,12.8549,3009900.0
2006-11-21 15:40:00,21.49,21.51,21.47,21.49,1217000.0,12.8489,12.8608,12.8369,12.8489,1217000.0
2006-11-21 15:45:00,21.49,21.5,21.38,21.45,1308100.0,12.8489,12.8549,12.7831,12.825,1308100.0
2006-11-21 15:50:00,21.45,21.53,21.42,21.52,1971600.0,12.825,12.8728,12.807,12.8668,1971600.0
2006-11-21 15:55:00,21.51,21.61,21.51,21.57,3671700.0,12.8608,12.9206,12.8608,12.8967,3671700.0
2006-11-22 09:30:00,21.81,21.84,21.61,21.63,2314400.0,13.0402,13.0581,12.9206,12.9326,2314400.0
2006-11-22 09:35:00,21.63,21.8,21.62,21.79,986800.0,12.9326,13.0342,12.9266,13.0282,986800.0
2006-11-22 09:40:00,21.8,21.8,21.71,21.73,872000.0,13.0342,13.0342,12.9804,12.9924,872000.0
2006-11-22 09:45:00,21.73,21.74,21.65,21.69,738500.0,12.9924,12.9984,12.9445,12.9685,738500.0
2006-11-22 09:50:00,21.69,21.71,21.64,21.69,820100.0,12.9685,12.9804,12.9386,12.9685,820100.0
2006-11-22 09:55:00,21.69,21.7,21.65,21.67,422100.0,12.9685,12.9744,12.9445,12.9565,422100.0
2006-11-22 10:00:00,21.67,21.69,21.62,21.63,662800.0,12.9565,12.9685,12.9266,12.9326,662800.0
2006-11-22 10:05:00,21.63,21.64,21.57,21.6,1246800.0,12.9326,12.9386,12.8967,12.9146,1246800.0
2006-11-22 10:10:00,21.6,21.61,21.56,21.57,652700.0,12.9146,12.9206,12.8907,12.8967,652700.0
2006-11-22 10:15:00,21.57,21.63,21.55,21.58,1141000.0,12.8967,12.9326,12.8848,12.9027,1141000.0
2006-11-22 10:20:00,21.59,21.59,21.54,21.58,772500.0,12.9087,12.9087,12.8788,12.9027,772500.0
2006-11-22 10:25:00,21.59,21.62,21.58,21.62,378800.0,12.9087,12.9266,12.9027,12.9266,378800.0
2006-11-22 10:30:00,21.61,21.66,21.58,21.65,533900.0,12.9206,12.9505,12.9027,12.9445,533900.0
2006-11-22 10:35:00,21.65,21.67,21.64,21.66,464100.0,12.9445,12.9565,12.9386,12.9505,464100.0
2006-11-22 10:40:00,21.66,21.68,21.64,21.67,880300.0,12.9505,12.9625,12.9386,12.9565,880300.0
2006-11-22 10:45:00,21.67,21.68,21.66,21.66,383600.0,12.9565,12.9625,12.9505,12.9505,383600.0
2006-11-22 10:50:00,21.66,21.67,21.65,21.66,264100.0,12.9505,12.9565,12.9445,12.9505,264100.0
2006-11-22 10:55:00,21.66,21.69,21.65,21.67,248500.0,12.9505,12.9685,12.9445,12.9565,248500.0
2006-11-22 11:00:00,21.67,21.72,21.67,21.72,520200.0,12.9565,12.9864,12.9565,12.9864,520200.0
2006-11-22 11:05:00,21.71,21.72,21.71,21.72,266100.0,12.9804,12.9864,12.9804,12.9864,266100.0
2006-11-22 11:10:00,21.71,21.72,21.69,21.71,373000.0,12.9804,12.9864,12.9685,12.9804,373000.0
2006-11-22 11:15:00,21.72,21.75,21.71,21.75,478200.0,12.9864,13.0043,12.9804,13.0043,478200.0
2006-11-22 11:20:00,21.74,21.75,21.73,21.74,415300.0,12.9984,13.0043,12.9924,12.9984,415300.0
2006-11-22 11:25:00,21.75,21.77,21.74,21.77,549400.0,13.0043,13.0163,12.9984,13.0163,549400.0
2006-11-22 11:30:00,21.77,21.77,21.74,21.77,701300.0,13.0163,13.0163,12.9984,13.0163,701300.0
2006-11-22 11:35:00,21.77,21.8,21.75,21.78,969300.0,13.0163,13.0342,13.0043,13.0223,969300.0
2006-11-22 11:40:00,21.78,21.83,21.77,21.82,754400.0,13.0223,13.0522,13.0163,13.0462,754400.0
2006-11-22 11:45:00,21.82,21.84,21.82,21.83,623300.0,13.0462,13.0581,13.0462,13.0522,623300.0
2006-11-22 11:50:00,21.83,21.83,21.79,21.81,499800.0,13.0522,13.0522,13.0282,13.0402,499800.0
2006-11-22 11:55:00,21.81,21.81,21.78,21.79,286900.0,13.0402,13.0402,13.0223,13.0282,286900.0
2006-11-22 12:00:00,21.79,21.79,21.77,21.78,434600.0,13.0282,13.0282,13.0163,13.0223,434600.0
2006-11-22 12:05:00,21.78,21.8,21.75,21.79,366000.0,13.0223,13.0342,13.0043,13.0282,366000.0
2006-11-22 12:10:00,21.79,21.8,21.76,21.78,700000.0,13.0282,13.0342,13.0103,13.0223,700000.0
2006-11-22 12:15:00,21.77,21.82,21.77,21.81,299200.0,13.0163,13.0462,13.0163,13.0402,299200.0
2006-11-22 12:20:00,21.82,21.82,21.77,21.77,433600.0,13.0462,13.0462,13.0163,13.0163,433600.0
2006-11-22 12:25:00,21.78,21.8,21.77,21.8,158800.0,13.0223,13.0342,13.0163,13.0342,158800.0
2006-11-22 12:30:00,21.8,21.82,21.79,21.81,311900.0,13.0342,13.0462,13.0282,13.0402,311900.0
2006-11-22 12:35:00,21.81,21.82,21.8,21.8,171300.0,13.0402,13.0462,13.0342,13.0342,171300.0
2006-11-22 12:40:00,21.8,21.82,21.8,21.8,199800.0,13.0342,13.0462,13.0342,13.0342,199800.0
2006-11-22 12:45:00,21.81,21.82,21.79,21.81,296600.0,13.0402,13.0462,13.0282,13.0402,296600.0
2006-11-22 12:50:00,21.81,21.83,21.81,21.83,177700.0,13.0402,13.0522,13.0402,13.0522,177700.0
2006-11-22 12:55:00,21.82,21.83,21.79,21.8,299100.0,13.0462,13.0522,13.0282,13.0342,299100.0
2006-11-22 13:00:00,21.79,21.81,21.78,21.8,266600.0,13.0282,13.0402,13.0223,13.0342,266600.0
2006-11-22 13:05:00,21.8,21.83,21.8,21.82,696600.0,13.0342,13.0522,13.0342,13.0462,696600.0
2006-11-22 13:10:00,21.82,21.83,21.79,21.79,304400.0,13.0462,13.0522,13.0282,13.0282,304400.0
2006-11-22 13:15:00,21.79,21.8,21.75,21.76,838800.0,13.0282,13.0342,13.0043,13.0103,838800.0
2006-11-22 13:20:00,21.76,21.77,21.75,21.76,158700.0,13.0103,13.0163,13.0043,13.0103,158700.0
2006-11-22 13:25:00,21.76,21.78,21.76,21.77,153400.0,13.0103,13.0223,13.0103,13.0163,153400.0
2006-11-22 13:30:00,21.77,21.78,21.74,21.74,364000.0,13.0163,13.0223,12.9984,12.9984,364000.0
2006-11-22 13:35:00,21.74,21.76,21.74,21.75,131200.0,12.9984,13.0103,12.9984,13.0043,131200.0
2006-11-22 13:40:00,21.74,21.76,21.74,21.76,229400.0,12.9984,13.0103,12.9984,13.0103,229400.0
2006-11-22 13:45:00,21.76,21.77,21.75,21.76,363400.0,13.0103,13.0163,13.0043,13.0103,363400.0
2006-11-22 13:50:00,21.76,21.77,21.75,21.76,191100.0,13.0103,13.0163,13.0043,13.0103,191100.0
2006-11-22 13:55:00,21.76,21.78,21.73,21.76,824100.0,13.0103,13.0223,12.9924,13.0103,824100.0
2006-11-22 14:00:00,21.75,21.76,21.72,21.73,330200.0,13.0043,13.0103,12.9864,12.9924,330200.0
2006-11-22 14:05:00,21.72,21.73,21.71,21.72,189800.0,12.9864,12.9924,12.9804,12.9864,189800.0
2006-11-22 14:10:00,21.71,21.72,21.68,21.69,323400.0,12.9804,12.9864,12.9625,12.9685,323400.0
2006-11-22 14:15:00,21.68,21.71,21.68,21.7,324100.0,12.9625,12.9804,12.9625,12.9744,324100.0
2006-11-22 14:20:00,21.69,21.71,21.69,21.69,186300.0,12.9685,12.9804,12.9685,12.9685,186300.0
2006-11-22 14:25:00,21.69,21.69,21.68,21.69,101500.0,12.9685,12.9685,12.9625,12.9685,101500.0
2006-11-22 14:30:00,21.68,21.69,21.68,21.69,175200.0,12.9625,12.9685,12.9625,12.9685,175200.0
2006-11-22 14:35:00,21.68,21.69,21.67,21.67,226200.0,12.9625,12.9685,12.9565,12.9565,226200.0
2006-11-22 14:40:00,21.67,21.7,21.67,21.7,257700.0,12.9565,12.9744,12.9565,12.9744,257700.0
2006-11-22 14:45:00,21.69,21.75,21.69,21.72,403800.0,12.9685,13.0043,12.9685,12.9864,403800.0
2006-11-22 14:50:00,21.73,21.73,21.69,21.72,483300.0,12.9924,12.9924,12.9685,12.9864,483300.0
2006-11-22 14:55:00,21.72,21.73,21.71,21.72,120800.0,12.9864,12.9924,12.9804,12.9864,120800.0
2006-11-22 15:00:00,21.72,21.74,21.72,21.74,124100.0,12.9864,12.9984,12.9864,12.9984,124100.0
2006-11-22 15:05:00,21.73,21.77,21.73,21.76,410900.0,12.9924,13.0163,12.9924,13.0103,410900.0
2006-11-22 15:10:00,21.76,21.77,21.74,21.74,162700.0,13.0103,13.0163,12.9984,12.9984,162700.0
2006-11-22 15:15:00,21.74,21.77,21.74,21.75,789500.0,12.9984,13.0163,12.9984,13.0043,789500.0
2006-11-22 15:20:00,21.76,21.76,21.72,21.72,521200.0,13.0103,13.0103,12.9864,12.9864,521200.0
2006-11-22 15:25:00,21.72,21.74,21.7,21.71,847900.0,12.9864,12.9984,12.9744,12.9804,847900.0
2006-11-22 15:30:00,21.71,21.73,21.71,21.72,672000.0,12.9804,12.9924,12.9804,12.9864,672000.0
2006-11-22 15:35:00,21.73,21.74,21.71,21.72,503600.0,12.9924,12.9984,12.9804,12.9864,503600.0
2006-11-22 15:40:00,21.72,21.75,21.72,21.74,814400.0,12.9864,13.0043,12.9864,12.9984,814400.0
2006-11-22 15:45:00,21.74,21.78,21.73,21.77,833000.0,12.9984,13.0223,12.9924,13.0163,833000.0
2006-11-22 15:50:00,21.78,21.78,21.73,21.74,892300.0,13.0223,13.0223,12.9924,12.9984,892300.0
2006-11-22 15:55:00,21.74,21.75,21.72,21.74,882300.0,12.9984,13.0043,12.9864,12.9984,882300.0
2006-11-24 09:30:00,21.44,21.75,21.44,21.49,1776200.0,12.819,13.0043,12.819,12.8489,1776200.0
2006-11-24 09:35:00,21.48,21.51,21.46,21.5,577300.0,12.8429,12.8608,12.8309,12.8549,577300.0
2006-11-24 09:40:00,21.5,21.52,21.44,21.44,756700.0,12.8549,12.8668,12.819,12.819,756700.0
2006-11-24 09:45:00,21.44,21.46,21.42,21.43,769400.0,12.819,12.8309,12.807,12.813,769400.0
2006-11-24 09:50:00,21.43,21.51,21.42,21.51,1107200.0,12.813,12.8608,12.807,12.8608,1107200.0
2006-11-24 09:55:00,21.51,21.55,21.47,21.49,898900.0,12.8608,12.8848,12.8369,12.8489,898900.0
2006-11-24 10:00:00,21.49,21.53,21.46,21.53,470800.0,12.8489,12.8728,12.8309,12.8728,470800.0
2006-11-24 10:05:00,21.53,21.56,21.51,21.56,485600.0,12.8728,12.8907,12.8608,12.8907,485600.0
2006-11-24 10:10:00,21.56,21.56,21.5,21.5,322800.0,12.8907,12.8907,12.8549,12.8549,322800.0
2006-11-24 10:15:00,21.5,21.55,21.48,21.52,438800.0,12.8549,12.8848,12.8429,12.8668,438800.0
2006-11-24 10:20:00,21.53,21.58,21.52,21.57,283400.0,12.8728,12.9027,12.8668,12.8967,283400.0
2006-11-24 10:25:00,21.57,21.6,21.56,21.59,275700.0,12.8967,12.9146,12.8907,12.9087,275700.0
2006-11-24 10:30:00,21.59,21.59,21.56,21.56,193900.0,12.9087,12.9087,12.8907,12.8907,193900.0
2006-11-24 10:35:00,21.57,21.59,21.56,21.59,198300.0,12.8967,12.9087,12.8907,12.9087,198300.0
2006-11-24 10:40:00,21.59,21.61,21.57,21.6,249300.0,12.9087,12.9206,12.8967,12.9146,249300.0
2006-11-24 10:45:00,21.6,21.63,21.59,21.63,222700.0,12.9146,12.9326,12.9087,12.9326,222700.0
2006-11-24 10:50:00,21.62,21.65,21.62,21.65,262700.0,12.9266,12.9445,12.9266,12.9445,262700.0
2006-11-24 10:55:00,21.65,21.72,21.65,21.7,480100.0,12.9445,12.9864,12.9445,12.9744,480100.0
2006-11-24 11:00:00,21.7,21.7,21.67,21.67,225400.0,12.9744,12.9744,12.9565,12.9565,225400.0
2006-11-24 11:05:00,21.68,21.69,21.67,21.69,229100.0,12.9625,12.9685,12.9565,12.9685,229100.0
2006-11-24 11:10:00,21.68,21.72,21.67,21.71,498900.0,12.9625,12.9864,12.9565,12.9804,498900.0
2006-11-24 11:15:00,21.72,21.75,21.71,21.73,588800.0,12.9864,13.0043,12.9804,12.9924,588800.0
2006-11-24 11:20:00,21.73,21.75,21.73,21.74,208400.0,12.9924,13.0043,12.9924,12.9984,208400.0
2006-11-24 11:25:00,21.74,21.74,21.71,21.73,272300.0,12.9984,12.9984,12.9804,12.9924,272300.0
2006-11-24 11:30:00,21.72,21.73,21.71,21.71,175500.0,12.9864,12.9924,12.9804,12.9804,175500.0
2006-11-24 11:35:00,21.71,21.72,21.66,21.67,474900.0,12.9804,12.9864,12.9505,12.9565,474900.0
2006-11-24 11:40:00,21.66,21.68,21.6,21.62,554400.0,12.9505,12.9625,12.9146,12.9266,554400.0
2006-11-24 11:45:00,21.62,21.63,21.61,21.63,210800.0,12.9266,12.9326,12.9206,12.9326,210800.0
2006-11-24 11:50:00,21.62,21.67,21.61,21.64,429700.0,12.9266,12.9565,12.9206,12.9386,429700.0
2006-11-24 11:55:00,21.64,21.68,21.63,21.67,222100.0,12.9386,12.9625,12.9326,12.9565,222100.0
2006-11-24 12:00:00,21.66,21.67,21.65,21.65,136100.0,12.9505,12.9565,12.9445,12.9445,136100.0
2006-11-24 12:05:00,21.66,21.66,21.62,21.62,249100.0,12.9505,12.9505,12.9266,12.9266,249100.0
2006-11-24 12:10:00,21.63,21.71,21.62,21.65,344800.0,12.9326,12.9804,12.9266,12.9445,344800.0
2006-11-24 12:15:00,21.66,21.66,21.65,21.65,136800.0,12.9505,12.9505,12.9445,12.9445,136800.0
2006-11-24 12:20:00,21.65,21.66,21.64,21.65,140600.0,12.9445,12.9505,12.9386,12.9445,140600.0
2006-11-24 12:25:00,21.65,21.66,21.64,21.65,286300.0,12.9445,12.9505,12.9386,12.9445,286300.0
2006-11-24 12:30:00,21.64,21.69,21.64,21.67,659700.0,12.9386,12.9685,12.9386,12.9565,659700.0
2006-11-24 12:35:00,21.67,21.67,21.62,21.65,556900.0,12.9565,12.9565,12.9266,12.9445,556900.0
2006-11-24 12:40:00,21.65,21.66,21.63,21.63,315000.0,12.9445,12.9505,12.9326,12.9326,315000.0
2006-11-24 12:45:00,21.63,21.66,21.6,21.61,511200.0,12.9326,12.9505,12.9146,12.9206,511200.0
2006-11-24 12:50:00,21.61,21.65,21.6,21.65,461100.0,12.9206,12.9445,12.9146,12.9445,461100.0
2006-11-24 12:55:00,21.65,21.65,21.59,21.59,1115100.0,12.9445,12.9445,12.9087,12.9087,1115100.0
2006-11-27 09:30:00,21.47,21.49,21.4,21.43,1839500.0,12.8369,12.8489,12.7951,12.813,1839500.0
2006-11-27 09:35:00,21.43,21.47,21.41,21.47,880700.0,12.813,12.8369,12.801,12.8369,880700.0
2006-11-27 09:40:00,21.47,21.49,21.45,21.45,859500.0,12.8369,12.8489,12.825,12.825,859500.0
2006-11-27 09:45:00,21.46,21.46,21.41,21.41,949100.0,12.8309,12.8309,12.801,12.801,949100.0
2006-11-27 09:50:00,21.41,21.42,21.35,21.35,1061000.0,12.801,12.807,12.7652,12.7652,1061000.0
2006-11-27 09:55:00,21.35,21.37,21.35,21.35,664700.0,12.7652,12.7771,12.7652,12.7652,664700.0
2006-11-27 10:00:00,21.35,21.36,21.3,21.32,1074300.0,12.7652,12.7712,12.7353,12.7472,1074300.0
2006-11-27 10:05:00,21.32,21.35,21.31,21.31,630700.0,12.7472,12.7652,12.7413,12.7413,630700.0
2006-11-27 10:10:00,21.31,21.32,21.24,21.26,1040200.0,12.7413,12.7472,12.6994,12.7114,1040200.0
2006-11-27 10:15:00,21.25,21.29,21.24,21.25,1376500.0,12.7054,12.7293,12.6994,12.7054,1376500.0
2006-11-27 10:20:00,21.26,21.26,21.23,21.25,674400.0,12.7114,12.7114,12.6934,12.7054,674400.0
2006-11-27 10:25:00,21.25,21.28,21.24,21.28,559900.0,12.7054,12.7233,12.6994,12.7233,559900.0
2006-11-27 10:30:00,21.28,21.29,21.26,21.26,440200.0,12.7233,12.7293,12.7114,12.7114,440200.0
2006-11-27 10:35:00,21.26,21.28,21.25,21.28,468300.0,12.7114,12.7233,12.7054,12.7233,468300.0
2006-11-27 10:40:00,21.28,21.29,21.23,21.23,822200.0,12.7233,12.7293,12.6934,12.6934,822200.0
2006-11-27 10:45:00,21.23,21.26,21.21,21.21,594900.0,12.6934,12.7114,12.6815,12.6815,594900.0
2006-11-27 10:50:00,21.21,21.26,21.21,21.26,437200.0,12.6815,12.7114,12.6815,12.7114,437200.0
2006-11-27 10:55:00,21.26,21.26,21.22,21.22,600800.0,12.7114,12.7114,12.6874,12.6874,600800.0
2006-11-27 11:00:00,21.22,21.24,21.21,21.21,1017600.0,12.6874,12.6994,12.6815,12.6815,1017600.0
2006-11-27 11:05:00,21.21,21.22,21.2,21.21,572100.0,12.6815,12.6874,12.6755,12.6815,572100.0
2006-11-27 11:10:00,21.21,21.22,21.16,21.17,1217500.0,12.6815,12.6874,12.6516,12.6576,1217500.0
2006-11-27 11:15:00,21.18,21.2,21.16,21.16,670400.0,12.6635,12.6755,12.6516,12.6516,670400.0
2006-11-27 11:20:00,21.16,21.16,21.13,21.13,530700.0,12.6516,12.6516,12.6336,12.6336,530700.0
2006-11-27 11:25:00,21.13,21.14,21.05,21.09,1112200.0,12.6336,12.6396,12.5858,12.6097,1112200.0
2006-11-27 11:30:00,21.08,21.11,21.07,21.1,640300.0,12.6037,12.6217,12.5978,12.6157,640300.0
2006-11-27 11:35:00,21.09,21.16,21.09,21.15,637600.0,12.6097,12.6516,12.6097,12.6456,637600.0
2006-11-27 11:40:00,21.15,21.19,21.14,21.14,710100.0,12.6456,12.6695,12.6396,12.6396,710100.0
2006-11-27 11:45:00,21.14,21.18,21.14,21.17,413300.0,12.6396,12.6635,12.6396,12.6576,413300.0
2006-11-27 11:50:00,21.17,21.18,21.14,21.14,205700.0,12.6576,12.6635,12.6396,12.6396,205700.0
2006-11-27 11:55:00,21.14,21.16,21.13,21.16,454400.0,12.6396,12.6516,12.6336,12.6516,454400.0
2006-11-27 12:00:00,21.15,21.17,21.11,21.13,307800.0,12.6456,12.6576,12.6217,12.6336,307800.0
2006-11-27 12:05:00,21.14,21.15,21.13,21.15,176600.0,12.6396,12.6456,12.6336,12.6456,176600.0
2006-11-27 12:10:00,21.15,21.16,21.13,21.14,239900.0,12.6456,12.6516,12.6336,12.6396,239900.0
2006-11-27 12:15:00,21.14,21.18,21.13,21.18,268600.0,12.6396,12.6635,12.6336,12.6635,268600.0
2006-11-27 12:20:00,21.18,21.19,21.16,21.16,378600.0,12.6635,12.6695,12.6516,12.6516,378600.0
2006-11-27 12:25:00,21.17,21.19,21.16,21.18,160800.0,12.6576,12.6695,12.6516,12.6635,160800.0
2006-11-27 12:30:00,21.19,21.19,21.13,21.13,436700.0,12.6695,12.6695,12.6336,12.6336,436700.0
2006-11-27 12:35:00,21.14,21.14,21.1,21.11,493400.0,12.6396,12.6396,12.6157,12.6217,493400.0
2006-11-27 12:40:00,21.11,21.12,21.09,21.1,501500.0,12.6217,12.6277,12.6097,12.6157,501500.0
2006-11-27 12:45:00,21.1,21.12,21.09,21.11,276100.0,12.6157,12.6277,12.6097,12.6217,276100.0
2006-11-27 12:50:00,21.12,21.13,21.11,21.12,255800.0,12.6277,12.6336,12.6217,12.6277,255800.0
2006-11-27 12:55:00,21.12,21.12,21.1,21.1,358900.0,12.6277,12.6277,12.6157,12.6157,358900.0
2006-11-27 13:00:00,21.1,21.11,21.06,21.11,625000.0,12.6157,12.6217,12.5918,12.6217,625000.0
2006-11-27 13:05:00,21.11,21.12,21.1,21.11,205300.0,12.6217,12.6277,12.6157,12.6217,205300.0
2006-11-27 13:10:00,21.12,21.15,21.11,21.15,380800.0,12.6277,12.6456,12.6217,12.6456,380800.0
2006-11-27 13:15:00,21.15,21.15,21.1,21.11,437800.0,12.6456,12.6456,12.6157,12.6217,437800.0
2006-11-27 13:20:00,21.11,21.13,21.07,21.12,478700.0,12.6217,12.6336,12.5978,12.6277,478700.0
2006-11-27 13:25:00,21.12,21.16,21.1,21.15,269500.0,12.6277,12.6516,12.6157,12.6456,269500.0
2006-11-27 13:30:00,21.16,21.16,21.08,21.11,338700.0,12.6516,12.6516,12.6037,12.6217,338700.0
2006-11-27 13:35:00,21.11,21.11,21.05,21.07,373100.0,12.6217,12.6217,12.5858,12.5978,373100.0
2006-11-27 13:40:00,21.08,21.11,21.07,21.1,344300.0,12.6037,12.6217,12.5978,12.6157,344300.0
2006-11-27 13:45:00,21.09,21.13,21.09,21.11,776300.0,12.6097,12.6336,12.6097,12.6217,776300.0
2006-11-27 13:50:00,21.12,21.14,21.09,21.1,238800.0,12.6277,12.6396,12.6097,12.6157,238800.0
2006-11-27 13:55:00,21.1,21.11,21.09,21.11,107500.0,12.6157,12.6217,12.6097,12.6217,107500.0
2006-11-27 14:00:00,21.11,21.11,21.1,21.1,166100.0,12.6217,12.6217,12.6157,12.6157,166100.0
2006-11-27 14:05:00,21.11,21.12,21.05,21.07,787100.0,12.6217,12.6277,12.5858,12.5978,787100.0
2006-11-27 14:10:00,21.07,21.08,21.06,21.08,232600.0,12.5978,12.6037,12.5918,12.6037,232600.0
2006-11-27 14:15:00,21.08,21.1,21.07,21.09,507000.0,12.6037,12.6157,12.5978,12.6097,507000.0
2006-11-27 14:20:00,21.09,21.1,21.05,21.05,302000.0,12.6097,12.6157,12.5858,12.5858,302000.0
2006-11-27 14:25:00,21.05,21.08,21.05,21.07,335100.0,12.5858,12.6037,12.5858,12.5978,335100.0
2006-11-27 14:30:00,21.07,21.12,21.06,21.07,702300.0,12.5978,12.6277,12.5918,12.5978,702300.0
2006-11-27 14:35:00,21.07,21.1,21.06,21.08,351200.0,12.5978,12.6157,12.5918,12.6037,351200.0
2006-11-27 14:40:00,21.08,21.08,21.06,21.07,406200.0,12.6037,12.6037,12.5918,12.5978,406200.0
2006-11-27 14:45:00,21.08,21.11,21.05,21.06,411400.0,12.6037,12.6217,12.5858,12.5918,411400.0
2006-11-27 14:50:00,21.05,21.07,21.05,21.06,694300.0,12.5858,12.5978,12.5858,12.5918,694300.0
2006-11-27 14:55:00,21.06,21.07,21.02,21.03,901800.0,12.5918,12.5978,12.5679,12.5738,901800.0
2006-11-27 15:00:00,21.02,21.1,21.0,21.0,1514400.0,12.5679,12.6157,12.5559,12.5559,1514400.0
2006-11-27 15:05:00,21.0,21.02,20.96,21.0,1155500.0,12.5559,12.5679,12.532,12.5559,1155500.0
2006-11-27 15:10:00,21.0,21.0,20.95,20.98,717100.0,12.5559,12.5559,12.526,12.5439,717100.0
2006-11-27 15:15:00,20.98,20.99,20.95,20.98,856700.0,12.5439,12.5499,12.526,12.5439,856700.0
2006-11-27 15:20:00,20.98,21.02,20.97,21.02,888800.0,12.5439,12.5679,12.538,12.5679,888800.0
2006-11-27 15:25:00,21.01,21.05,21.01,21.03,663100.0,12.5619,12.5858,12.5619,12.5738,663100.0
2006-11-27 15:30:00,21.04,21.05,21.02,21.04,645700.0,12.5798,12.5858,12.5679,12.5798,645700.0
2006-11-27 15:35:00,21.04,21.05,20.96,21.05,327700.0,12.5798,12.5858,12.532,12.5858,327700.0
2006-11-27 15:40:00,21.05,21.05,21.0,21.03,847500.0,12.5858,12.5858,12.5559,12.5738,847500.0
2006-11-27 15:45:00,21.03,21.03,21.01,21.01,678700.0,12.5738,12.5738,12.5619,12.5619,678700.0
2006-11-27 15:50:00,21.02,21.07,21.01,21.06,1181900.0,12.5679,12.5978,12.5619,12.5918,1181900.0
2006-11-27 15:55:00,21.05,21.06,21.03,21.03,1929900.0,12.5858,12.5918,12.5738,12.5738,1929900.0
2006-11-28 09:30:00,20.92,21.04,20.84,21.03,2125300.0,12.5081,12.5798,12.4602,12.5738,2125300.0
2006-11-28 09:35:00,21.02,21.03,20.89,20.91,1010600.0,12.5679,12.5738,12.4901,12.5021,1010600.0
2006-11-28 09:40:00,20.9,20.91,20.8,20.86,1250600.0,12.4961,12.5021,12.4363,12.4722,1250600.0
2006-11-28 09:45:00,20.85,21.05,20.85,20.93,845300.0,12.4662,12.5858,12.4662,12.5141,845300.0
2006-11-28 09:50:00,20.93,20.98,20.87,20.91,1088200.0,12.5141,12.5439,12.4782,12.5021,1088200.0
2006-11-28 09:55:00,20.91,20.93,20.85,20.89,958800.0,12.5021,12.5141,12.4662,12.4901,958800.0
2006-11-28 10:00:00,20.89,21.01,20.88,20.98,1145900.0,12.4901,12.5619,12.4842,12.5439,1145900.0
2006-11-28 10:05:00,20.99,21.05,20.9,20.93,891700.0,12.5499,12.5858,12.4961,12.5141,891700.0
2006-11-28 10:10:00,20.93,20.96,20.86,20.91,884600.0,12.5141,12.532,12.4722,12.5021,884600.0
2006-11-28 10:15:00,20.91,20.97,20.88,20.94,631000.0,12.5021,12.538,12.4842,12.52,631000.0
2006-11-28 10:20:00,20.95,21.02,20.92,21.0,612700.0,12.526,12.5679,12.5081,12.5559,612700.0
2006-11-28 10:25:00,21.0,21.07,20.94,21.04,1107600.0,12.5559,12.5978,12.52,12.5798,1107600.0
2006-11-28 10:30:00,21.04,21.09,21.0,21.09,682800.0,12.5798,12.6097,12.5559,12.6097,682800.0
2006-11-28 10:35:00,21.08,21.12,21.06,21.08,685000.0,12.6037,12.6277,12.5918,12.6037,685000.0
2006-11-28 10:40:00,21.08,21.13,21.07,21.09,665500.0,12.6037,12.6336,12.5978,12.6097,665500.0
2006-11-28 10:45:00,21.1,21.1,21.02,21.05,974400.0,12.6157,12.6157,12.5679,12.5858,974400.0
2006-11-28 10:50:00,21.05,21.05,20.96,20.97,966000.0,12.5858,12.5858,12.532,12.538,966000.0
2006-11-28 10:55:00,20.98,20.98,20.95,20.96,744800.0,12.5439,12.5439,12.526,12.532,744800.0
2006-11-28 11:00:00,20.95,20.98,20.95,20.96,369900.0,12.526,12.5439,12.526,12.532,369900.0
2006-11-28 11:05:00,20.96,20.97,20.9,20.9,832900.0,12.532,12.538,12.4961,12.4961,832900.0
2006-11-28 11:10:00,20.91,20.94,20.89,20.92,871400.0,12.5021,12.52,12.4901,12.5081,871400.0
2006-11-28 11:15:00,20.91,20.92,20.88,20.88,1077800.0,12.5021,12.5081,12.4842,12.4842,1077800.0
2006-11-28 11:20:00,20.88,20.92,20.88,20.91,671900.0,12.4842,12.5081,12.4842,12.5021,671900.0
2006-11-28 11:25:00,20.91,20.94,20.85,20.87,864300.0,12.5021,12.52,12.4662,12.4782,864300.0
2006-11-28 11:30:00,20.87,20.91,20.87,20.9,664300.0,12.4782,12.5021,12.4782,12.4961,664300.0
2006-11-28 11:35:00,20.89,20.91,20.86,20.88,481300.0,12.4901,12.5021,12.4722,12.4842,481300.0
2006-11-28 11:40:00,20.87,20.9,20.86,20.86,707400.0,12.4782,12.4961,12.4722,12.4722,707400.0
2006-11-28 11:45:00,20.87,20.87,20.83,20.84,585800.0,12.4782,12.4782,12.4543,12.4602,585800.0
2006-11-28 11:50:00,20.84,20.86,20.84,20.85,558900.0,12.4602,12.4722,12.4602,12.4662,558900.0
2006-11-28 11:55:00,20.85,20.85,20.8,20.83,761600.0,12.4662,12.4662,12.4363,12.4543,761600.0
2006-11-28 12:00:00,20.83,20.85,20.82,20.85,431700.0,12.4543,12.4662,12.4483,12.4662,431700.0
2006-11-28 12:05:00,20.85,20.87,20.84,20.85,385900.0,12.4662,12.4782,12.4602,12.4662,385900.0
2006-11-28 12:10:00,20.85,20.86,20.84,20.85,370000.0,12.4662,12.4722,12.4602,12.4662,370000.0
2006-11-28 12:15:00,20.86,20.86,20.84,20.85,442800.0,12.4722,12.4722,12.4602,12.4662,442800.0
2006-11-28 12:20:00,20.85,20.86,20.82,20.82,710700.0,12.4662,12.4722,12.4483,12.4483,710700.0
2006-11-28 12:25:00,20.83,20.85,20.82,20.85,678800.0,12.4543,12.4662,12.4483,12.4662,678800.0
2006-11-28 12:30:00,20.84,20.84,20.79,20.81,747000.0,12.4602,12.4602,12.4303,12.4423,747000.0
2006-11-28 12:35:00,20.81,20.81,20.77,20.8,1051100.0,12.4423,12.4423,12.4184,12.4363,1051100.0
2006-11-28 12:40:00,20.8,20.83,20.79,20.8,637700.0,12.4363,12.4543,12.4303,12.4363,637700.0
2006-11-28 12:45:00,20.8,20.81,20.79,20.8,561500.0,12.4363,12.4423,12.4303,12.4363,561500.0
2006-11-28 12:50:00,20.8,20.85,20.8,20.83,442100.0,12.4363,12.4662,12.4363,12.4543,442100.0
2006-11-28 12:55:00,20.84,20.84,20.83,20.84,143200.0,12.4602,12.4602,12.4543,12.4602,143200.0
2006-11-28 13:00:00,20.83,20.86,20.83,20.86,272500.0,12.4543,12.4722,12.4543,12.4722,272500.0
2006-11-28 13:05:00,20.85,20.88,20.85,20.88,629600.0,12.4662,12.4842,12.4662,12.4842,629600.0
2006-11-28 13:10:00,20.88,20.88,20.86,20.87,287200.0,12.4842,12.4842,12.4722,12.4782,287200.0
2006-11-28 13:15:00,20.87,20.87,20.83,20.83,351100.0,12.4782,12.4782,12.4543,12.4543,351100.0
2006-11-28 13:20:00,20.83,20.86,20.81,20.82,333000.0,12.4543,12.4722,12.4423,12.4483,333000.0
2006-11-28 13:25:00,20.82,20.82,20.8,20.82,400800.0,12.4483,12.4483,12.4363,12.4483,400800.0
2006-11-28 13:30:00,20.82,20.84,20.81,20.83,163900.0,12.4483,12.4602,12.4423,12.4543,163900.0
2006-11-28 13:35:00,20.83,20.84,20.82,20.84,328700.0,12.4543,12.4602,12.4483,12.4602,328700.0
2006-11-28 13:40:00,20.84,20.86,20.83,20.86,279700.0,12.4602,12.4722,12.4543,12.4722,279700.0
2006-11-28 13:45:00,20.85,20.86,20.81,20.82,387400.0,12.4662,12.4722,12.4423,12.4483,387400.0
2006-11-28 13:50:00,20.82,20.83,20.81,20.82,202800.0,12.4483,12.4543,12.4423,12.4483,202800.0
2006-11-28 13:55:00,20.81,20.82,20.76,20.77,590200.0,12.4423,12.4483,12.4124,12.4184,590200.0
2006-11-28 14:00:00,20.77,20.85,20.76,20.77,266300.0,12.4184,12.4662,12.4124,12.4184,266300.0
2006-11-28 14:05:00,20.77,20.79,20.76,20.79,447200.0,12.4184,12.4303,12.4124,12.4303,447200.0
2006-11-28 14:10:00,20.79,20.81,20.78,20.8,633200.0,12.4303,12.4423,12.4244,12.4363,633200.0
2006-11-28 14:15:00,20.8,20.81,20.79,20.79,497200.0,12.4363,12.4423,12.4303,12.4303,497200.0
2006-11-28 14:20:00,20.79,20.84,20.78,20.83,561400.0,12.4303,12.4602,12.4244,12.4543,561400.0
2006-11-28 14:25:00,20.83,20.92,20.82,20.83,509400.0,12.4543,12.5081,12.4483,12.4543,509400.0
2006-11-28 14:30:00,20.83,20.85,20.82,20.85,385600.0,12.4543,12.4662,12.4483,12.4662,385600.0
2006-11-28 14:35:00,20.85,20.86,20.82,20.83,643600.0,12.4662,12.4722,12.4483,12.4543,643600.0
2006-11-28 14:40:00,20.83,20.85,20.83,20.85,291000.0,12.4543,12.4662,12.4543,12.4662,291000.0
2006-11-28 14:45:00,20.84,20.86,20.83,20.84,568500.0,12.4602,12.4722,12.4543,12.4602,568500.0
2006-11-28 14:50:00,20.84,20.87,20.84,20.86,311100.0,12.4602,12.4782,12.4602,12.4722,311100.0
2006-11-28 14:55:00,20.86,20.87,20.84,20.84,376500.0,12.4722,12.4782,12.4602,12.4602,376500.0
2006-11-28 15:00:00,20.84,20.85,20.83,20.84,659500.0,12.4602,12.4662,12.4543,12.4602,659500.0
2006-11-28 15:05:00,20.84,20.84,20.83,20.83,273200.0,12.4602,12.4602,12.4543,12.4543,273200.0
2006-11-28 15:10:00,20.84,20.85,20.83,20.85,815800.0,12.4602,12.4662,12.4543,12.4662,815800.0
2006-11-28 15:15:00,20.85,20.87,20.84,20.86,640300.0,12.4662,12.4782,12.4602,12.4722,640300.0
2006-11-28 15:20:00,20.86,20.87,20.85,20.87,583600.0,12.4722,12.4782,12.4662,12.4782,583600.0
2006-11-28 15:25:00,20.87,20.9,20.86,20.9,542800.0,12.4782,12.4961,12.4722,12.4961,542800.0
2006-11-28 15:30:00,20.89,20.9,20.88,20.9,621900.0,12.4901,12.4961,12.4842,12.4961,621900.0
2006-11-28 15:35:00,20.9,20.92,20.9,20.91,562500.0,12.4961,12.5081,12.4961,12.5021,562500.0
2006-11-28 15:40:00,20.92,20.92,20.83,20.91,667600.0,12.5081,12.5081,12.4543,12.5021,667600.0
2006-11-28 15:45:00,20.91,20.96,20.91,20.95,1045900.0,12.5021,12.532,12.5021,12.526,1045900.0
2006-11-28 15:50:00,20.95,20.96,20.94,20.95,851600.0,12.526,12.532,12.52,12.526,851600.0
2006-11-28 15:55:00,20.95,20.97,20.93,20.97,1599500.0,12.526,12.538,12.5141,12.538,1599500.0
2006-11-29 09:30:00,21.21,21.39,21.2,21.39,3268100.0,12.6815,12.7891,12.6755,12.7891,3268100.0
2006-11-29 09:35:00,21.39,21.39,21.29,21.35,1502900.0,12.7891,12.7891,12.7293,12.7652,1502900.0
2006-11-29 09:40:00,21.35,21.38,21.31,21.32,1919300.0,12.7652,12.7831,12.7413,12.7472,1919300.0
2006-11-29 09:45:00,21.32,21.36,21.31,21.35,728800.0,12.7472,12.7712,12.7413,12.7652,728800.0
2006-11-29 09:50:00,21.35,21.36,21.22,21.25,2234900.0,12.7652,12.7712,12.6874,12.7054,2234900.0
2006-11-29 09:55:00,21.25,21.32,21.25,21.29,1171100.0,12.7054,12.7472,12.7054,12.7293,1171100.0
2006-11-29 10:00:00,21.29,21.31,21.26,21.27,1347700.0,12.7293,12.7413,12.7114,12.7173,1347700.0
2006-11-29 10:05:00,21.27,21.39,21.26,21.38,1546900.0,12.7173,12.7891,12.7114,12.7831,1546900.0
2006-11-29 10:10:00,21.38,21.45,21.36,21.37,1729100.0,12.7831,12.825,12.7712,12.7771,1729100.0
2006-11-29 10:15:00,21.37,21.39,21.35,21.36,1145100.0,12.7771,12.7891,12.7652,12.7712,1145100.0
2006-11-29 10:20:00,21.37,21.39,21.36,21.39,651300.0,12.7771,12.7891,12.7712,12.7891,651300.0
2006-11-29 10:25:00,21.39,21.42,21.38,21.41,784000.0,12.7891,12.807,12.7831,12.801,784000.0
2006-11-29 10:30:00,21.41,21.41,21.34,21.36,1050100.0,12.801,12.801,12.7592,12.7712,1050100.0
2006-11-29 10:35:00,21.36,21.36,21.24,21.24,1503400.0,12.7712,12.7712,12.6994,12.6994,1503400.0
2006-11-29 10:40:00,21.24,21.26,21.21,21.24,1156500.0,12.6994,12.7114,12.6815,12.6994,1156500.0
2006-11-29 10:45:00,21.25,21.29,21.23,21.27,465800.0,12.7054,12.7293,12.6934,12.7173,465800.0
2006-11-29 10:50:00,21.27,21.27,21.25,21.26,246800.0,12.7173,12.7173,12.7054,12.7114,246800.0
2006-11-29 10:55:00,21.26,21.34,21.22,21.27,587200.0,12.7114,12.7592,12.6874,12.7173,587200.0
2006-11-29 11:00:00,21.26,21.34,21.26,21.34,592700.0,12.7114,12.7592,12.7114,12.7592,592700.0
2006-11-29 11:05:00,21.34,21.4,21.32,21.4,1081100.0,12.7592,12.7951,12.7472,12.7951,1081100.0
2006-11-29 11:10:00,21.39,21.41,21.36,21.39,717500.0,12.7891,12.801,12.7712,12.7891,717500.0
2006-11-29 11:15:00,21.39,21.4,21.32,21.34,704900.0,12.7891,12.7951,12.7472,12.7592,704900.0
2006-11-29 11:20:00,21.34,21.35,21.34,21.34,396800.0,12.7592,12.7652,12.7592,12.7592,396800.0
2006-11-29 11:25:00,21.34,21.36,21.32,21.35,403700.0,12.7592,12.7712,12.7472,12.7652,403700.0
2006-11-29 11:30:00,21.35,21.37,21.32,21.35,475100.0,12.7652,12.7771,12.7472,12.7652,475100.0
2006-11-29 11:35:00,21.35,21.36,21.33,21.35,231700.0,12.7652,12.7712,12.7532,12.7652,231700.0
2006-11-29 11:40:00,21.34,21.35,21.33,21.33,147900.0,12.7592,12.7652,12.7532,12.7532,147900.0
2006-11-29 11:45:00,21.34,21.34,21.29,21.31,362700.0,12.7592,12.7592,12.7293,12.7413,362700.0
2006-11-29 11:50:00,21.32,21.32,21.3,21.3,168400.0,12.7472,12.7472,12.7353,12.7353,168400.0
2006-11-29 11:55:00,21.31,21.33,21.3,21.32,96600.0,12.7413,12.7532,12.7353,12.7472,96600.0
2006-11-29 12:00:00,21.33,21.35,21.31,21.31,338400.0,12.7532,12.7652,12.7413,12.7413,338400.0
2006-11-29 12:05:00,21.31,21.36,21.31,21.34,388700.0,12.7413,12.7712,12.7413,12.7592,388700.0
2006-11-29 12:10:00,21.34,21.35,21.31,21.32,209500.0,12.7592,12.7652,12.7413,12.7472,209500.0
2006-11-29 12:15:00,21.32,21.32,21.26,21.27,384000.0,12.7472,12.7472,12.7114,12.7173,384000.0
2006-11-29 12:20:00,21.27,21.29,21.22,21.22,748800.0,12.7173,12.7293,12.6874,12.6874,748800.0
2006-11-29 12:25:00,21.23,21.24,21.22,21.23,524100.0,12.6934,12.6994,12.6874,12.6934,524100.0
2006-11-29 12:30:00,21.23,21.24,21.21,21.22,308500.0,12.6934,12.6994,12.6815,12.6874,308500.0
2006-11-29 12:35:00,21.22,21.24,21.21,21.21,324800.0,12.6874,12.6994,12.6815,12.6815,324800.0
2006-11-29 12:40:00,21.22,21.25,21.21,21.23,230200.0,12.6874,12.7054,12.6815,12.6934,230200.0
2006-11-29 12:45:00,21.23,21.27,21.23,21.27,238500.0,12.6934,12.7173,12.6934,12.7173,238500.0
2006-11-29 12:50:00,21.28,21.28,21.24,21.25,415800.0,12.7233,12.7233,12.6994,12.7054,415800.0
2006-11-29 12:55:00,21.24,21.26,21.23,21.24,192100.0,12.6994,12.7114,12.6934,12.6994,192100.0
2006-11-29 13:00:00,21.23,21.35,21.2,21.22,567500.0,12.6934,12.7652,12.6755,12.6874,567500.0
2006-11-29 13:05:00,21.22,21.23,21.2,21.22,199200.0,12.6874,12.6934,12.6755,12.6874,199200.0
2006-11-29 13:10:00,21.23,21.23,21.16,21.2,517800.0,12.6934,12.6934,12.6516,12.6755,517800.0
2006-11-29 13:15:00,21.2,21.22,21.19,21.22,381500.0,12.6755,12.6874,12.6695,12.6874,381500.0
2006-11-29 13:20:00,21.21,21.25,21.18,21.24,631700.0,12.6815,12.7054,12.6635,12.6994,631700.0
2006-11-29 13:25:00,21.23,21.25,21.15,21.18,1176400.0,12.6934,12.7054,12.6456,12.6635,1176400.0
2006-11-29 13:30:00,21.18,21.19,21.1,21.12,909100.0,12.6635,12.6695,12.6157,12.6277,909100.0
2006-11-29 13:35:00,21.12,21.18,21.12,21.16,413400.0,12.6277,12.6635,12.6277,12.6516,413400.0
2006-11-29 13:40:00,21.17,21.19,21.16,21.17,395700.0,12.6576,12.6695,12.6516,12.6576,395700.0
2006-11-29 13:45:00,21.17,21.22,21.17,21.2,287900.0,12.6576,12.6874,12.6576,12.6755,287900.0
2006-11-29 13:50:00,21.2,21.2,21.14,21.16,342800.0,12.6755,12.6755,12.6396,12.6516,342800.0
2006-11-29 13:55:00,21.16,21.19,21.14,21.18,394800.0,12.6516,12.6695,12.6396,12.6635,394800.0
2006-11-29 14:00:00,21.18,21.2,21.14,21.17,586300.0,12.6635,12.6755,12.6396,12.6576,586300.0
2006-11-29 14:05:00,21.18,21.19,21.17,21.17,153400.0,12.6635,12.6695,12.6576,12.6576,153400.0
2006-11-29 14:10:00,21.17,21.18,21.17,21.17,254000.0,12.6576,12.6635,12.6576,12.6576,254000.0
2006-11-29 14:15:00,21.17,21.18,21.16,21.16,177700.0,12.6576,12.6635,12.6516,12.6516,177700.0
2006-11-29 14:20:00,21.17,21.19,21.15,21.16,198500.0,12.6576,12.6695,12.6456,12.6516,198500.0
2006-11-29 14:25:00,21.16,21.2,21.11,21.15,585400.0,12.6516,12.6755,12.6217,12.6456,585400.0
2006-11-29 14:30:00,21.15,21.17,21.14,21.17,330800.0,12.6456,12.6576,12.6396,12.6576,330800.0
2006-11-29 14:35:00,21.16,21.21,21.16,21.2,485300.0,12.6516,12.6815,12.6516,12.6755,485300.0
2006-11-29 14:40:00,21.2,21.21,21.16,21.2,380300.0,12.6755,12.6815,12.6516,12.6755,380300.0
2006-11-29 14:45:00,21.19,21.2,21.17,21.19,193300.0,12.6695,12.6755,12.6576,12.6695,193300.0
2006-11-29 14:50:00,21.19,21.24,21.18,21.23,520900.0,12.6695,12.6994,12.6635,12.6934,520900.0
2006-11-29 14:55:00,21.23,21.24,21.22,21.24,484500.0,12.6934,12.6994,12.6874,12.6994,484500.0
2006-11-29 15:00:00,21.24,21.24,21.21,21.23,472700.0,12.6994,12.6994,12.6815,12.6934,472700.0
2006-11-29 15:05:00,21.23,21.24,21.22,21.24,300700.0,12.6934,12.6994,12.6874,12.6994,300700.0
2006-11-29 15:10:00,21.23,21.27,21.23,21.25,507500.0,12.6934,12.7173,12.6934,12.7054,507500.0
2006-11-29 15:15:00,21.26,21.26,21.21,21.23,505000.0,12.7114,12.7114,12.6815,12.6934,505000.0
2006-11-29 15:20:00,21.23,21.25,21.21,21.24,550000.0,12.6934,12.7054,12.6815,12.6994,550000.0
2006-11-29 15:25:00,21.25,21.26,21.22,21.24,415600.0,12.7054,12.7114,12.6874,12.6994,415600.0
2006-11-29 15:30:00,21.24,21.27,21.23,21.27,354400.0,12.6994,12.7173,12.6934,12.7173,354400.0
2006-11-29 15:35:00,21.26,21.27,21.25,21.26,469400.0,12.7114,12.7173,12.7054,12.7114,469400.0
2006-11-29 15:40:00,21.26,21.28,21.24,21.25,1010900.0,12.7114,12.7233,12.6994,12.7054,1010900.0
2006-11-29 15:45:00,21.25,21.26,21.2,21.21,1385600.0,12.7054,12.7114,12.6755,12.6815,1385600.0
2006-11-29 15:50:00,21.21,21.23,21.2,21.21,994400.0,12.6815,12.6934,12.6755,12.6815,994400.0
2006-11-29 15:55:00,21.21,21.24,21.16,21.24,1306600.0,12.6815,12.6994,12.6516,12.6994,1306600.0
2006-11-30 09:30:00,21.25,21.41,21.23,21.38,1488200.0,12.7054,12.801,12.6934,12.7831,1488200.0
2006-11-30 09:35:00,21.38,21.41,21.32,21.33,1239400.0,12.7831,12.801,12.7472,12.7532,1239400.0
2006-11-30 09:40:00,21.33,21.37,21.24,21.25,905000.0,12.7532,12.7771,12.6994,12.7054,905000.0
2006-11-30 09:45:00,21.26,21.36,21.23,21.34,956600.0,12.7114,12.7712,12.6934,12.7592,956600.0
2006-11-30 09:50:00,21.34,21.36,21.3,21.33,424700.0,12.7592,12.7712,12.7353,12.7532,424700.0
2006-11-30 09:55:00,21.33,21.36,21.26,21.31,608400.0,12.7532,12.7712,12.7114,12.7413,608400.0
2006-11-30 10:00:00,21.31,21.31,21.15,21.16,845900.0,12.7413,12.7413,12.6456,12.6516,845900.0
2006-11-30 10:05:00,21.15,21.22,21.14,21.21,497300.0,12.6456,12.6874,12.6396,12.6815,497300.0
2006-11-30 10:10:00,21.2,21.25,21.16,21.18,405000.0,12.6755,12.7054,12.6516,12.6635,405000.0
2006-11-30 10:15:00,21.17,21.24,21.15,21.16,416000.0,12.6576,12.6994,12.6456,12.6516,416000.0
2006-11-30 10:20:00,21.18,21.19,21.09,21.1,943200.0,12.6635,12.6695,12.6097,12.6157,943200.0
2006-11-30 10:25:00,21.11,21.15,21.09,21.13,493400.0,12.6217,12.6456,12.6097,12.6336,493400.0
2006-11-30 10:30:00,21.14,21.16,21.07,21.11,535800.0,12.6396,12.6516,12.5978,12.6217,535800.0
2006-11-30 10:35:00,21.11,21.13,21.07,21.1,412500.0,12.6217,12.6336,12.5978,12.6157,412500.0
2006-11-30 10:40:00,21.1,21.13,21.09,21.12,461400.0,12.6157,12.6336,12.6097,12.6277,461400.0
2006-11-30 10:45:00,21.12,21.14,21.09,21.13,476600.0,12.6277,12.6396,12.6097,12.6336,476600.0
2006-11-30 10:50:00,21.13,21.22,21.13,21.2,535300.0,12.6336,12.6874,12.6336,12.6755,535300.0
2006-11-30 10:55:00,21.2,21.25,21.17,21.18,639200.0,12.6755,12.7054,12.6576,12.6635,639200.0
2006-11-30 11:00:00,21.18,21.23,21.17,21.19,579900.0,12.6635,12.6934,12.6576,12.6695,579900.0
2006-11-30 11:05:00,21.19,21.22,21.18,21.2,296100.0,12.6695,12.6874,12.6635,12.6755,296100.0
2006-11-30 11:10:00,21.21,21.24,21.17,21.18,318500.0,12.6815,12.6994,12.6576,12.6635,318500.0
2006-11-30 11:15:00,21.19,21.2,21.16,21.17,320900.0,12.6695,12.6755,12.6516,12.6576,320900.0
2006-11-30 11:20:00,21.16,21.18,21.12,21.15,287500.0,12.6516,12.6635,12.6277,12.6456,287500.0
2006-11-30 11:25:00,21.15,21.2,21.14,21.18,381400.0,12.6456,12.6755,12.6396,12.6635,381400.0
2006-11-30 11:30:00,21.19,21.19,21.15,21.17,402800.0,12.6695,12.6695,12.6456,12.6576,402800.0
2006-11-30 11:35:00,21.18,21.18,21.15,21.17,182100.0,12.6635,12.6635,12.6456,12.6576,182100.0
2006-11-30 11:40:00,21.17,21.2,21.16,21.18,533500.0,12.6576,12.6755,12.6516,12.6635,533500.0
2006-11-30 11:45:00,21.18,21.21,21.16,21.16,428000.0,12.6635,12.6815,12.6516,12.6516,428000.0
2006-11-30 11:50:00,21.17,21.19,21.16,21.19,312600.0,12.6576,12.6695,12.6516,12.6695,312600.0
2006-11-30 11:55:00,21.18,21.2,21.17,21.2,430900.0,12.6635,12.6755,12.6576,12.6755,430900.0
2006-11-30 12:00:00,21.19,21.2,21.19,21.2,135900.0,12.6695,12.6755,12.6695,12.6755,135900.0
2006-11-30 12:05:00,21.2,21.24,21.17,21.23,579100.0,12.6755,12.6994,12.6576,12.6934,579100.0
2006-11-30 12:10:00,21.24,21.3,21.24,21.28,666100.0,12.6994,12.7353,12.6994,12.7233,666100.0
2006-11-30 12:15:00,21.28,21.29,21.26,21.27,261000.0,12.7233,12.7293,12.7114,12.7173,261000.0
2006-11-30 12:20:00,21.26,21.3,21.26,21.29,445700.0,12.7114,12.7353,12.7114,12.7293,445700.0
2006-11-30 12:25:00,21.29,21.3,21.27,21.28,223300.0,12.7293,12.7353,12.7173,12.7233,223300.0
2006-11-30 12:30:00,21.27,21.31,21.27,21.31,402000.0,12.7173,12.7413,12.7173,12.7413,402000.0
2006-11-30 12:35:00,21.31,21.32,21.28,21.28,146800.0,12.7413,12.7472,12.7233,12.7233,146800.0
2006-11-30 12:40:00,21.28,21.3,21.28,21.28,122500.0,12.7233,12.7353,12.7233,12.7233,122500.0
2006-11-30 12:45:00,21.28,21.29,21.25,21.27,168200.0,12.7233,12.7293,12.7054,12.7173,168200.0
2006-11-30 12:50:00,21.26,21.28,21.25,21.26,171100.0,12.7114,12.7233,12.7054,12.7114,171100.0
2006-11-30 12:55:00,21.26,21.27,21.23,21.25,259600.0,12.7114,12.7173,12.6934,12.7054,259600.0
2006-11-30 13:00:00,21.25,21.28,21.25,21.28,243000.0,12.7054,12.7233,12.7054,12.7233,243000.0
2006-11-30 13:05:00,21.28,21.29,21.27,21.28,128700.0,12.7233,12.7293,12.7173,12.7233,128700.0
2006-11-30 13:10:00,21.28,21.32,21.27,21.32,408300.0,12.7233,12.7472,12.7173,12.7472,408300.0
2006-11-30 13:15:00,21.31,21.34,21.31,21.33,374100.0,12.7413,12.7592,12.7413,12.7532,374100.0
2006-11-30 13:20:00,21.32,21.35,21.32,21.34,306200.0,12.7472,12.7652,12.7472,12.7592,306200.0
2006-11-30 13:25:00,21.34,21.38,21.33,21.37,540500.0,12.7592,12.7831,12.7532,12.7771,540500.0
2006-11-30 13:30:00,21.37,21.39,21.2,21.35,481100.0,12.7771,12.7891,12.6755,12.7652,481100.0
2006-11-30 13:35:00,21.36,21.36,21.33,21.34,195700.0,12.7712,12.7712,12.7532,12.7592,195700.0
2006-11-30 13:40:00,21.34,21.34,21.31,21.32,194500.0,12.7592,12.7592,12.7413,12.7472,194500.0
2006-11-30 13:45:00,21.32,21.34,21.31,21.32,317000.0,12.7472,12.7592,12.7413,12.7472,317000.0
2006-11-30 13:50:00,21.32,21.33,21.31,21.32,133100.0,12.7472,12.7532,12.7413,12.7472,133100.0
2006-11-30 13:55:00,21.31,21.32,21.22,21.24,531400.0,12.7413,12.7472,12.6874,12.6994,531400.0
2006-11-30 14:00:00,21.24,21.28,21.23,21.27,487800.0,12.6994,12.7233,12.6934,12.7173,487800.0
2006-11-30 14:05:00,21.26,21.27,21.22,21.26,313400.0,12.7114,12.7173,12.6874,12.7114,313400.0
2006-11-30 14:10:00,21.25,21.37,21.25,21.34,1088700.0,12.7054,12.7771,12.7054,12.7592,1088700.0
2006-11-30 14:15:00,21.33,21.34,21.3,21.34,270400.0,12.7532,12.7592,12.7353,12.7592,270400.0
2006-11-30 14:20:00,21.34,21.36,21.32,21.34,427800.0,12.7592,12.7712,12.7472,12.7592,427800.0
2006-11-30 14:25:00,21.34,21.45,21.34,21.43,1328200.0,12.7592,12.825,12.7592,12.813,1328200.0
2006-11-30 14:30:00,21.43,21.44,21.39,21.42,925300.0,12.813,12.819,12.7891,12.807,925300.0
2006-11-30 14:35:00,21.42,21.49,21.42,21.46,982000.0,12.807,12.8489,12.807,12.8309,982000.0
2006-11-30 14:40:00,21.46,21.47,21.45,21.46,310300.0,12.8309,12.8369,12.825,12.8309,310300.0
2006-11-30 14:45:00,21.45,21.46,21.42,21.45,649900.0,12.825,12.8309,12.807,12.825,649900.0
2006-11-30 14:50:00,21.46,21.46,21.42,21.45,472000.0,12.8309,12.8309,12.807,12.825,472000.0
2006-11-30 14:55:00,21.45,21.49,21.44,21.47,717300.0,12.825,12.8489,12.819,12.8369,717300.0
2006-11-30 15:00:00,21.46,21.47,21.4,21.4,558400.0,12.8309,12.8369,12.7951,12.7951,558400.0
2006-11-30 15:05:00,21.4,21.41,21.39,21.4,674000.0,12.7951,12.801,12.7891,12.7951,674000.0
2006-11-30 15:10:00,21.4,21.46,21.4,21.44,638900.0,12.7951,12.8309,12.7951,12.819,638900.0
2006-11-30 15:15:00,21.44,21.45,21.41,21.42,230200.0,12.819,12.825,12.801,12.807,230200.0
2006-11-30 15:20:00,21.42,21.42,21.37,21.41,763100.0,12.807,12.807,12.7771,12.801,763100.0
2006-11-30 15:25:00,21.41,21.42,21.35,21.38,739200.0,12.801,12.807,12.7652,12.7831,739200.0
2006-11-30 15:30:00,21.38,21.42,21.37,21.41,1066800.0,12.7831,12.807,12.7771,12.801,1066800.0
2006-11-30 15:35:00,21.4,21.4,21.36,21.39,558500.0,12.7951,12.7951,12.7712,12.7891,558500.0
2006-11-30 15:40:00,21.39,21.41,21.38,21.38,847000.0,12.7891,12.801,12.7831,12.7831,847000.0
2006-11-30 15:45:00,21.38,21.45,21.35,21.44,1130900.0,12.7831,12.825,12.7652,12.819,1130900.0
2006-11-30 15:50:00,21.43,21.44,21.36,21.37,781800.0,12.813,12.819,12.7712,12.7771,781800.0
2006-11-30 15:55:00,21.37,21.41,21.35,21.4,1983900.0,12.7771,12.801,12.7652,12.7951,1983900.0
2006-12-01 09:30:00,21.32,21.4,21.28,21.28,1778600.0,12.7472,12.7951,12.7233,12.7233,1778600.0
2006-12-01 09:35:00,21.29,21.31,21.27,21.27,346100.0,12.7293,12.7413,12.7173,12.7173,346100.0
2006-12-01 09:40:00,21.27,21.28,21.19,21.21,860900.0,12.7173,12.7233,12.6695,12.6815,860900.0
2006-12-01 09:45:00,21.21,21.22,21.13,21.16,961400.0,12.6815,12.6874,12.6336,12.6516,961400.0
2006-12-01 09:50:00,21.15,21.16,21.08,21.11,960800.0,12.6456,12.6516,12.6037,12.6217,960800.0
2006-12-01 09:55:00,21.11,21.16,21.08,21.09,790400.0,12.6217,12.6516,12.6037,12.6097,790400.0
2006-12-01 10:00:00,21.09,21.11,21.03,21.08,1960200.0,12.6097,12.6217,12.5738,12.6037,1960200.0
2006-12-01 10:05:00,21.08,21.08,20.95,20.98,1249200.0,12.6037,12.6037,12.526,12.5439,1249200.0
2006-12-01 10:10:00,20.98,21.04,20.95,21.02,882700.0,12.5439,12.5798,12.526,12.5679,882700.0
2006-12-01 10:15:00,21.01,21.04,20.95,21.0,884500.0,12.5619,12.5798,12.526,12.5559,884500.0
2006-12-01 10:20:00,21.0,21.03,20.98,20.99,841900.0,12.5559,12.5738,12.5439,12.5499,841900.0
2006-12-01 10:25:00,20.99,21.0,20.95,20.96,934000.0,12.5499,12.5559,12.526,12.532,934000.0
2006-12-01 10:30:00,20.97,20.97,20.9,20.93,981300.0,12.538,12.538,12.4961,12.5141,981300.0
2006-12-01 10:35:00,20.92,20.93,20.87,20.9,1234800.0,12.5081,12.5141,12.4782,12.4961,1234800.0
2006-12-01 10:40:00,20.9,20.93,20.89,20.93,772500.0,12.4961,12.5141,12.4901,12.5141,772500.0
2006-12-01 10:45:00,20.93,20.98,20.92,20.94,1221500.0,12.5141,12.5439,12.5081,12.52,1221500.0
2006-12-01 10:50:00,20.94,20.95,20.9,20.94,520400.0,12.52,12.526,12.4961,12.52,520400.0
2006-12-01 10:55:00,20.95,20.96,20.9,20.91,881300.0,12.526,12.532,12.4961,12.5021,881300.0
2006-12-01 11:00:00,20.91,21.01,20.89,21.0,1346300.0,12.5021,12.5619,12.4901,12.5559,1346300.0
2006-12-01 11:05:00,21.0,21.03,20.98,20.99,1290100.0,12.5559,12.5738,12.5439,12.5499,1290100.0
2006-12-01 11:10:00,20.99,21.0,20.98,21.0,428600.0,12.5499,12.5559,12.5439,12.5559,428600.0
2006-12-01 11:15:00,21.0,21.01,20.96,20.97,510900.0,12.5559,12.5619,12.532,12.538,510900.0
2006-12-01 11:20:00,20.97,20.98,20.95,20.95,328900.0,12.538,12.5439,12.526,12.526,328900.0
2006-12-01 11:25:00,20.95,20.97,20.93,20.94,498100.0,12.526,12.538,12.5141,12.52,498100.0
2006-12-01 11:30:00,20.94,20.96,20.92,20.96,544700.0,12.52,12.532,12.5081,12.532,544700.0
2006-12-01 11:35:00,20.95,20.96,20.95,20.95,493700.0,12.526,12.532,12.526,12.526,493700.0
2006-12-01 11:40:00,20.95,20.97,20.93,20.96,745500.0,12.526,12.538,12.5141,12.532,745500.0
2006-12-01 11:45:00,20.96,20.99,20.94,20.96,948300.0,12.532,12.5499,12.52,12.532,948300.0
2006-12-01 11:50:00,20.96,21.0,20.95,21.0,789700.0,12.532,12.5559,12.526,12.5559,789700.0
2006-12-01 11:55:00,21.0,21.02,20.97,20.97,1744400.0,12.5559,12.5679,12.538,12.538,1744400.0
2006-12-01 12:00:00,20.98,21.0,20.95,20.95,1052700.0,12.5439,12.5559,12.526,12.526,1052700.0
2006-12-01 12:05:00,20.96,21.03,20.96,21.0,1301100.0,12.532,12.5738,12.532,12.5559,1301100.0
2006-12-01 12:10:00,21.0,21.01,20.96,20.96,233600.0,12.5559,12.5619,12.532,12.532,233600.0
2006-12-01 12:15:00,20.96,20.98,20.95,20.98,310500.0,12.532,12.5439,12.526,12.5439,310500.0
2006-12-01 12:20:00,20.99,21.0,20.96,20.99,236400.0,12.5499,12.5559,12.532,12.5499,236400.0
2006-12-01 12:25:00,21.0,21.0,20.97,20.99,185700.0,12.5559,12.5559,12.538,12.5499,185700.0
2006-12-01 12:30:00,20.99,21.0,20.98,20.99,81800.0,12.5499,12.5559,12.5439,12.5499,81800.0
2006-12-01 12:35:00,20.99,20.99,20.94,20.95,309700.0,12.5499,12.5499,12.52,12.526,309700.0
2006-12-01 12:40:00,20.95,20.95,20.94,20.95,208900.0,12.526,12.526,12.52,12.526,208900.0
2006-12-01 12:45:00,20.95,20.96,20.94,20.95,179900.0,12.526,12.532,12.52,12.526,179900.0
2006-12-01 12:50:00,20.95,20.95,20.93,20.95,330100.0,12.526,12.526,12.5141,12.526,330100.0
2006-12-01 12:55:00,20.95,20.96,20.94,20.95,136500.0,12.526,12.532,12.52,12.526,136500.0
2006-12-01 13:00:00,20.95,21.0,20.88,20.89,926400.0,12.526,12.5559,12.4842,12.4901,926400.0
2006-12-01 13:05:00,20.89,20.93,20.86,20.86,649100.0,12.4901,12.5141,12.4722,12.4722,649100.0
2006-12-01 13:10:00,20.86,20.91,20.85,20.88,725900.0,12.4722,12.5021,12.4662,12.4842,725900.0
2006-12-01 13:15:00,20.88,20.88,20.86,20.88,208500.0,12.4842,12.4842,12.4722,12.4842,208500.0
2006-12-01 13:20:00,20.88,20.91,20.87,20.89,372500.0,12.4842,12.5021,12.4782,12.4901,372500.0
2006-12-01 13:25:00,20.89,20.93,20.89,20.89,268100.0,12.4901,12.5141,12.4901,12.4901,268100.0
2006-12-01 13:30:00,20.9,20.9,20.86,20.86,368600.0,12.4961,12.4961,12.4722,12.4722,368600.0
2006-12-01 13:35:00,20.87,20.87,20.83,20.83,676100.0,12.4782,12.4782,12.4543,12.4543,676100.0
2006-12-01 13:40:00,20.84,20.85,20.82,20.84,581300.0,12.4602,12.4662,12.4483,12.4602,581300.0
2006-12-01 13:45:00,20.84,20.85,20.81,20.82,347200.0,12.4602,12.4662,12.4423,12.4483,347200.0
2006-12-01 13:50:00,20.83,20.83,20.8,20.82,543800.0,12.4543,12.4543,12.4363,12.4483,543800.0
2006-12-01 13:55:00,20.81,20.84,20.8,20.82,519100.0,12.4423,12.4602,12.4363,12.4483,519100.0
2006-12-01 14:00:00,20.82,20.82,20.8,20.8,511900.0,12.4483,12.4483,12.4363,12.4363,511900.0
2006-12-01 14:05:00,20.8,20.84,20.73,20.83,924000.0,12.4363,12.4602,12.3945,12.4543,924000.0
2006-12-01 14:10:00,20.84,20.84,20.79,20.79,653700.0,12.4602,12.4602,12.4303,12.4303,653700.0
2006-12-01 14:15:00,20.79,20.82,20.78,20.8,654500.0,12.4303,12.4483,12.4244,12.4363,654500.0
2006-12-01 14:20:00,20.8,20.81,20.78,20.78,733700.0,12.4363,12.4423,12.4244,12.4244,733700.0
2006-12-01 14:25:00,20.79,20.82,20.75,20.76,946600.0,12.4303,12.4483,12.4064,12.4124,946600.0
2006-12-01 14:30:00,20.76,20.77,20.68,20.69,1379000.0,12.4124,12.4184,12.3646,12.3706,1379000.0
2006-12-01 14:35:00,20.69,20.73,20.67,20.68,1120500.0,12.3706,12.3945,12.3586,12.3646,1120500.0
2006-12-01 14:40:00,20.68,20.69,20.62,20.64,1188500.0,12.3646,12.3706,12.3287,12.3407,1188500.0
2006-12-01 14:45:00,20.64,20.65,20.6,20.63,1061000.0,12.3407,12.3466,12.3167,12.3347,1061000.0
2006-12-01 14:50:00,20.63,20.69,20.62,20.68,1902100.0,12.3347,12.3706,12.3287,12.3646,1902100.0
2006-12-01 14:55:00,20.68,20.71,20.68,20.7,699900.0,12.3646,12.3825,12.3646,12.3765,699900.0
2006-12-01 15:00:00,20.7,20.74,20.69,20.73,1015700.0,12.3765,12.4005,12.3706,12.3945,1015700.0
2006-12-01 15:05:00,20.74,20.95,20.73,20.77,838500.0,12.4005,12.526,12.3945,12.4184,838500.0
2006-12-01 15:10:00,20.77,20.77,20.73,20.77,700600.0,12.4184,12.4184,12.3945,12.4184,700600.0
2006-12-01 15:15:00,20.76,20.77,20.74,20.75,720600.0,12.4124,12.4184,12.4005,12.4064,720600.0
2006-12-01 15:20:00,20.75,20.79,20.74,20.78,712700.0,12.4064,12.4303,12.4005,12.4244,712700.0
2006-12-01 15:25:00,20.79,20.81,20.78,20.8,563300.0,12.4303,12.4423,12.4244,12.4363,563300.0
2006-12-01 15:30:00,20.81,20.81,20.76,20.8,1201700.0,12.4423,12.4423,12.4124,12.4363,1201700.0
2006-12-01 15:35:00,20.79,20.84,20.79,20.84,955100.0,12.4303,12.4602,12.4303,12.4602,955100.0
2006-12-01 15:40:00,20.83,20.87,20.8,20.84,1139900.0,12.4543,12.4782,12.4363,12.4602,1139900.0
2006-12-01 15:45:00,20.84,20.88,20.84,20.85,1377500.0,12.4602,12.4842,12.4602,12.4662,1377500.0
2006-12-01 15:50:00,20.86,20.9,20.85,20.89,1048500.0,12.4722,12.4961,12.4662,12.4901,1048500.0
2006-12-01 15:55:00,20.89,20.93,20.88,20.91,1873600.0,12.4901,12.5141,12.4842,12.5021,1873600.0
2006-12-04 09:30:00,21.09,21.15,20.91,21.0,2614500.0,12.6097,12.6456,12.5021,12.5559,2614500.0
2006-12-04 09:35:00,20.99,21.1,20.99,21.06,941200.0,12.5499,12.6157,12.5499,12.5918,941200.0
2006-12-04 09:40:00,21.05,21.09,20.96,20.96,703500.0,12.5858,12.6097,12.532,12.532,703500.0
2006-12-04 09:45:00,20.97,21.02,20.94,20.99,715200.0,12.538,12.5679,12.52,12.5499,715200.0
2006-12-04 09:50:00,20.99,20.99,20.88,20.88,979500.0,12.5499,12.5499,12.4842,12.4842,979500.0
2006-12-04 09:55:00,20.88,20.93,20.81,20.92,1146000.0,12.4842,12.5141,12.4423,12.5081,1146000.0
2006-12-04 10:00:00,20.92,21.0,20.88,20.98,1005800.0,12.5081,12.5559,12.4842,12.5439,1005800.0
2006-12-04 10:05:00,20.98,21.04,20.97,21.0,781100.0,12.5439,12.5798,12.538,12.5559,781100.0
2006-12-04 10:10:00,21.0,21.02,21.0,21.0,354800.0,12.5559,12.5679,12.5559,12.5559,354800.0
2006-12-04 10:15:00,21.01,21.02,20.96,21.0,574900.0,12.5619,12.5679,12.532,12.5559,574900.0
2006-12-04 10:20:00,21.0,21.09,20.99,21.09,1056700.0,12.5559,12.6097,12.5499,12.6097,1056700.0
2006-12-04 10:25:00,21.09,21.12,21.06,21.06,882500.0,12.6097,12.6277,12.5918,12.5918,882500.0
2006-12-04 10:30:00,21.07,21.07,21.03,21.03,403600.0,12.5978,12.5978,12.5738,12.5738,403600.0
2006-12-04 10:35:00,21.02,21.03,20.96,20.99,814400.0,12.5679,12.5738,12.532,12.5499,814400.0
2006-12-04 10:40:00,20.99,21.03,20.97,21.03,460000.0,12.5499,12.5738,12.538,12.5738,460000.0
2006-12-04 10:45:00,21.03,21.08,21.02,21.07,2692400.0,12.5738,12.6037,12.5679,12.5978,2692400.0
2006-12-04 10:50:00,21.06,21.17,21.06,21.16,1265800.0,12.5918,12.6576,12.5918,12.6516,1265800.0
2006-12-04 10:55:00,21.16,21.21,21.16,21.19,1102300.0,12.6516,12.6815,12.6516,12.6695,1102300.0
2006-12-04 11:00:00,21.19,21.22,21.18,21.21,786300.0,12.6695,12.6874,12.6635,12.6815,786300.0
2006-12-04 11:05:00,21.21,21.23,21.18,21.22,837900.0,12.6815,12.6934,12.6635,12.6874,837900.0
2006-12-04 11:10:00,21.22,21.26,21.22,21.25,1023000.0,12.6874,12.7114,12.6874,12.7054,1023000.0
2006-12-04 11:15:00,21.25,21.3,21.2,21.29,1490100.0,12.7054,12.7353,12.6755,12.7293,1490100.0
2006-12-04 11:20:00,21.28,21.32,21.28,21.3,1080200.0,12.7233,12.7472,12.7233,12.7353,1080200.0
2006-12-04 11:25:00,21.3,21.31,21.28,21.3,622300.0,12.7353,12.7413,12.7233,12.7353,622300.0
2006-12-04 11:30:00,21.29,21.31,21.27,21.28,994700.0,12.7293,12.7413,12.7173,12.7233,994700.0
2006-12-04 11:35:00,21.28,21.29,21.23,21.27,504700.0,12.7233,12.7293,12.6934,12.7173,504700.0
2006-12-04 11:40:00,21.27,21.28,21.24,21.25,432800.0,12.7173,12.7233,12.6994,12.7054,432800.0
2006-12-04 11:45:00,21.26,21.32,21.25,21.29,815500.0,12.7114,12.7472,12.7054,12.7293,815500.0
2006-12-04 11:50:00,21.29,21.32,21.29,21.3,432000.0,12.7293,12.7472,12.7293,12.7353,432000.0
2006-12-04 11:55:00,21.29,21.33,21.29,21.32,673300.0,12.7293,12.7532,12.7293,12.7472,673300.0
2006-12-04 12:00:00,21.32,21.35,21.32,21.35,649900.0,12.7472,12.7652,12.7472,12.7652,649900.0
2006-12-04 12:05:00,21.35,21.35,21.33,21.34,826500.0,12.7652,12.7652,12.7532,12.7592,826500.0
2006-12-04 12:10:00,21.34,21.38,21.33,21.37,1002000.0,12.7592,12.7831,12.7532,12.7771,1002000.0
2006-12-04 12:15:00,21.38,21.39,21.35,21.38,549400.0,12.7831,12.7891,12.7652,12.7831,549400.0
2006-12-04 12:20:00,21.39,21.39,21.36,21.37,355900.0,12.7891,12.7891,12.7712,12.7771,355900.0
2006-12-04 12:25:00,21.37,21.38,21.35,21.36,464000.0,12.7771,12.7831,12.7652,12.7712,464000.0
2006-12-04 12:30:00,21.37,21.37,21.34,21.37,830300.0,12.7771,12.7771,12.7592,12.7771,830300.0
2006-12-04 12:35:00,21.36,21.39,21.35,21.38,433200.0,12.7712,12.7891,12.7652,12.7831,433200.0
2006-12-04 12:40:00,21.38,21.4,21.37,21.39,452900.0,12.7831,12.7951,12.7771,12.7891,452900.0
2006-12-04 12:45:00,21.4,21.4,21.34,21.34,960600.0,12.7951,12.7951,12.7592,12.7592,960600.0
2006-12-04 12:50:00,21.35,21.37,21.34,21.36,321600.0,12.7652,12.7771,12.7592,12.7712,321600.0
2006-12-04 12:55:00,21.37,21.37,21.33,21.33,312000.0,12.7771,12.7771,12.7532,12.7532,312000.0
2006-12-04 13:00:00,21.33,21.35,21.31,21.35,455900.0,12.7532,12.7652,12.7413,12.7652,455900.0
2006-12-04 13:05:00,21.35,21.38,21.32,21.32,334000.0,12.7652,12.7831,12.7472,12.7472,334000.0
2006-12-04 13:10:00,21.32,21.35,21.28,21.3,481900.0,12.7472,12.7652,12.7233,12.7353,481900.0
2006-12-04 13:15:00,21.31,21.32,21.3,21.31,471300.0,12.7413,12.7472,12.7353,12.7413,471300.0
2006-12-04 13:20:00,21.32,21.34,21.31,21.32,589000.0,12.7472,12.7592,12.7413,12.7472,589000.0
2006-12-04 13:25:00,21.32,21.33,21.32,21.32,81200.0,12.7472,12.7532,12.7472,12.7472,81200.0
2006-12-04 13:30:00,21.33,21.38,21.32,21.37,321600.0,12.7532,12.7831,12.7472,12.7771,321600.0
2006-12-04 13:35:00,21.37,21.4,21.37,21.39,575500.0,12.7771,12.7951,12.7771,12.7891,575500.0
2006-12-04 13:40:00,21.39,21.43,21.38,21.43,779400.0,12.7891,12.813,12.7831,12.813,779400.0
2006-12-04 13:45:00,21.43,21.45,21.4,21.43,1061200.0,12.813,12.825,12.7951,12.813,1061200.0
2006-12-04 13:50:00,21.43,21.44,21.42,21.43,406100.0,12.813,12.819,12.807,12.813,406100.0
2006-12-04 13:55:00,21.43,21.44,21.41,21.42,487500.0,12.813,12.819,12.801,12.807,487500.0
2006-12-04 14:00:00,21.42,21.43,21.42,21.42,183000.0,12.807,12.813,12.807,12.807,183000.0
2006-12-04 14:05:00,21.43,21.43,21.38,21.38,396000.0,12.813,12.813,12.7831,12.7831,396000.0
2006-12-04 14:10:00,21.39,21.39,21.34,21.38,591300.0,12.7891,12.7891,12.7592,12.7831,591300.0
2006-12-04 14:15:00,21.37,21.41,21.35,21.37,484000.0,12.7771,12.801,12.7652,12.7771,484000.0
2006-12-04 14:20:00,21.37,21.4,21.37,21.39,489200.0,12.7771,12.7951,12.7771,12.7891,489200.0
2006-12-04 14:25:00,21.39,21.44,21.39,21.39,793700.0,12.7891,12.819,12.7891,12.7891,793700.0
2006-12-04 14:30:00,21.39,21.42,21.39,21.41,326100.0,12.7891,12.807,12.7891,12.801,326100.0
2006-12-04 14:35:00,21.4,21.41,21.39,21.39,394800.0,12.7951,12.801,12.7891,12.7891,394800.0
2006-12-04 14:40:00,21.4,21.4,21.36,21.38,758100.0,12.7951,12.7951,12.7712,12.7831,758100.0
2006-12-04 14:45:00,21.38,21.41,21.37,21.4,504700.0,12.7831,12.801,12.7771,12.7951,504700.0
2006-12-04 14:50:00,21.39,21.4,21.38,21.39,288500.0,12.7891,12.7951,12.7831,12.7891,288500.0
2006-12-04 14:55:00,21.39,21.4,21.39,21.4,506500.0,12.7891,12.7951,12.7891,12.7951,506500.0
2006-12-04 15:00:00,21.4,21.5,21.35,21.41,494600.0,12.7951,12.8549,12.7652,12.801,494600.0
2006-12-04 15:05:00,21.41,21.41,21.34,21.35,565100.0,12.801,12.801,12.7592,12.7652,565100.0
2006-12-04 15:10:00,21.35,21.41,21.35,21.36,767400.0,12.7652,12.801,12.7652,12.7712,767400.0
2006-12-04 15:15:00,21.36,21.38,21.36,21.36,511600.0,12.7712,12.7831,12.7712,12.7712,511600.0
2006-12-04 15:20:00,21.37,21.38,21.35,21.37,547600.0,12.7771,12.7831,12.7652,12.7771,547600.0
2006-12-04 15:25:00,21.37,21.37,21.33,21.33,456900.0,12.7771,12.7771,12.7532,12.7532,456900.0
2006-12-04 15:30:00,21.33,21.35,21.32,21.33,955300.0,12.7532,12.7652,12.7472,12.7532,955300.0
2006-12-04 15:35:00,21.33,21.37,21.31,21.37,587100.0,12.7532,12.7771,12.7413,12.7771,587100.0
2006-12-04 15:40:00,21.37,21.38,21.33,21.33,1362900.0,12.7771,12.7831,12.7532,12.7532,1362900.0
2006-12-04 15:45:00,21.34,21.34,21.22,21.23,1325600.0,12.7592,12.7592,12.6874,12.6934,1325600.0
2006-12-04 15:50:00,21.23,21.26,21.21,21.23,1601400.0,12.6934,12.7114,12.6815,12.6934,1601400.0
2006-12-04 15:55:00,21.22,21.26,21.19,21.23,2002500.0,12.6874,12.7114,12.6695,12.6934,2002500.0
2006-12-05 09:30:00,21.2,21.4,21.2,21.23,1838500.0,12.6755,12.7951,12.6755,12.6934,1838500.0
2006-12-05 09:35:00,21.23,21.3,21.21,21.27,725800.0,12.6934,12.7353,12.6815,12.7173,725800.0
2006-12-05 09:40:00,21.27,21.28,21.23,21.25,667300.0,12.7173,12.7233,12.6934,12.7054,667300.0
2006-12-05 09:45:00,21.25,21.25,21.15,21.15,1065700.0,12.7054,12.7054,12.6456,12.6456,1065700.0
2006-12-05 09:50:00,21.15,21.17,21.12,21.17,988900.0,12.6456,12.6576,12.6277,12.6576,988900.0
2006-12-05 09:55:00,21.17,21.18,21.16,21.18,278400.0,12.6576,12.6635,12.6516,12.6635,278400.0
2006-12-05 10:00:00,21.17,21.32,21.17,21.3,1400700.0,12.6576,12.7472,12.6576,12.7353,1400700.0
2006-12-05 10:05:00,21.3,21.3,21.21,21.22,860700.0,12.7353,12.7353,12.6815,12.6874,860700.0
2006-12-05 10:10:00,21.23,21.26,21.2,21.26,620100.0,12.6934,12.7114,12.6755,12.7114,620100.0
2006-12-05 10:15:00,21.26,21.35,21.26,21.33,782600.0,12.7114,12.7652,12.7114,12.7532,782600.0
2006-12-05 10:20:00,21.33,21.36,21.3,21.34,608400.0,12.7532,12.7712,12.7353,12.7592,608400.0
2006-12-05 10:25:00,21.34,21.35,21.3,21.31,305400.0,12.7592,12.7652,12.7353,12.7413,305400.0
2006-12-05 10:30:00,21.32,21.33,21.28,21.29,218900.0,12.7472,12.7532,12.7233,12.7293,218900.0
2006-12-05 10:35:00,21.29,21.31,21.26,21.29,252300.0,12.7293,12.7413,12.7114,12.7293,252300.0
2006-12-05 10:40:00,21.29,21.3,21.27,21.28,234900.0,12.7293,12.7353,12.7173,12.7233,234900.0
2006-12-05 10:45:00,21.27,21.28,21.18,21.21,932000.0,12.7173,12.7233,12.6635,12.6815,932000.0
2006-12-05 10:50:00,21.21,21.23,21.2,21.21,583800.0,12.6815,12.6934,12.6755,12.6815,583800.0
2006-12-05 10:55:00,21.21,21.23,21.18,21.22,1176700.0,12.6815,12.6934,12.6635,12.6874,1176700.0
2006-12-05 11:00:00,21.22,21.24,21.22,21.23,272800.0,12.6874,12.6994,12.6874,12.6934,272800.0
2006-12-05 11:05:00,21.24,21.25,21.23,21.24,223300.0,12.6994,12.7054,12.6934,12.6994,223300.0
2006-12-05 11:10:00,21.23,21.24,21.2,21.22,355500.0,12.6934,12.6994,12.6755,12.6874,355500.0
2006-12-05 11:15:00,21.21,21.23,21.21,21.23,153300.0,12.6815,12.6934,12.6815,12.6934,153300.0
2006-12-05 11:20:00,21.22,21.28,21.22,21.27,349700.0,12.6874,12.7233,12.6874,12.7173,349700.0
2006-12-05 11:25:00,21.28,21.29,21.26,21.28,359100.0,12.7233,12.7293,12.7114,12.7233,359100.0
2006-12-05 11:30:00,21.29,21.3,21.27,21.29,325500.0,12.7293,12.7353,12.7173,12.7293,325500.0
2006-12-05 11:35:00,21.29,21.3,21.27,21.3,246800.0,12.7293,12.7353,12.7173,12.7353,246800.0
2006-12-05 11:40:00,21.3,21.3,21.29,21.29,208600.0,12.7353,12.7353,12.7293,12.7293,208600.0
2006-12-05 11:45:00,21.29,21.3,21.27,21.28,256600.0,12.7293,12.7353,12.7173,12.7233,256600.0
2006-12-05 11:50:00,21.28,21.29,21.27,21.28,186500.0,12.7233,12.7293,12.7173,12.7233,186500.0
2006-12-05 11:55:00,21.28,21.29,21.2,21.21,325200.0,12.7233,12.7293,12.6755,12.6815,325200.0
2006-12-05 12:00:00,21.23,21.24,21.2,21.2,510800.0,12.6934,12.6994,12.6755,12.6755,510800.0
2006-12-05 12:05:00,21.2,21.2,21.16,21.18,440800.0,12.6755,12.6755,12.6516,12.6635,440800.0
2006-12-05 12:10:00,21.18,21.2,21.18,21.19,139800.0,12.6635,12.6755,12.6635,12.6695,139800.0
2006-12-05 12:15:00,21.19,21.21,21.18,21.21,299400.0,12.6695,12.6815,12.6635,12.6815,299400.0
2006-12-05 12:20:00,21.21,21.21,21.19,21.2,244900.0,12.6815,12.6815,12.6695,12.6755,244900.0
2006-12-05 12:25:00,21.19,21.2,21.19,21.19,155000.0,12.6695,12.6755,12.6695,12.6695,155000.0
2006-12-05 12:30:00,21.19,21.23,21.18,21.22,369500.0,12.6695,12.6934,12.6635,12.6874,369500.0
2006-12-05 12:35:00,21.23,21.23,21.21,21.21,161200.0,12.6934,12.6934,12.6815,12.6815,161200.0
2006-12-05 12:40:00,21.21,21.21,21.17,21.18,283100.0,12.6815,12.6815,12.6576,12.6635,283100.0
2006-12-05 12:45:00,21.17,21.21,21.17,21.19,294400.0,12.6576,12.6815,12.6576,12.6695,294400.0
2006-12-05 12:50:00,21.19,21.21,21.19,21.2,101700.0,12.6695,12.6815,12.6695,12.6755,101700.0
2006-12-05 12:55:00,21.2,21.2,21.17,21.19,330900.0,12.6755,12.6755,12.6576,12.6695,330900.0
2006-12-05 13:00:00,21.19,21.21,21.16,21.19,257200.0,12.6695,12.6815,12.6516,12.6695,257200.0
2006-12-05 13:05:00,21.19,21.2,21.18,21.19,144400.0,12.6695,12.6755,12.6635,12.6695,144400.0
2006-12-05 13:10:00,21.19,21.22,21.19,21.22,152100.0,12.6695,12.6874,12.6695,12.6874,152100.0
2006-12-05 13:15:00,21.21,21.23,21.2,21.2,236200.0,12.6815,12.6934,12.6755,12.6755,236200.0
2006-12-05 13:20:00,21.2,21.21,21.15,21.15,267200.0,12.6755,12.6815,12.6456,12.6456,267200.0
2006-12-05 13:25:00,21.15,21.2,21.15,21.17,307600.0,12.6456,12.6755,12.6456,12.6576,307600.0
2006-12-05 13:30:00,21.18,21.21,21.17,21.18,315200.0,12.6635,12.6815,12.6576,12.6635,315200.0
2006-12-05 13:35:00,21.18,21.19,21.17,21.17,120100.0,12.6635,12.6695,12.6576,12.6576,120100.0
2006-12-05 13:40:00,21.17,21.19,21.16,21.16,202500.0,12.6576,12.6695,12.6516,12.6516,202500.0
2006-12-05 13:45:00,21.17,21.18,21.16,21.17,235900.0,12.6576,12.6635,12.6516,12.6576,235900.0
2006-12-05 13:50:00,21.16,21.17,21.12,21.12,409200.0,12.6516,12.6576,12.6277,12.6277,409200.0
2006-12-05 13:55:00,21.12,21.16,21.11,21.15,433500.0,12.6277,12.6516,12.6217,12.6456,433500.0
2006-12-05 14:00:00,21.14,21.16,21.14,21.16,281500.0,12.6396,12.6516,12.6396,12.6516,281500.0
2006-12-05 14:05:00,21.16,21.16,21.15,21.16,191300.0,12.6516,12.6516,12.6456,12.6516,191300.0
2006-12-05 14:10:00,21.16,21.2,21.15,21.16,466200.0,12.6516,12.6755,12.6456,12.6516,466200.0
2006-12-05 14:15:00,21.17,21.19,21.17,21.18,413200.0,12.6576,12.6695,12.6576,12.6635,413200.0
2006-12-05 14:20:00,21.19,21.22,21.17,21.17,401600.0,12.6695,12.6874,12.6576,12.6576,401600.0
2006-12-05 14:25:00,21.16,21.19,21.16,21.18,309700.0,12.6516,12.6695,12.6516,12.6635,309700.0
2006-12-05 14:30:00,21.17,21.19,21.16,21.18,212500.0,12.6576,12.6695,12.6516,12.6635,212500.0
2006-12-05 14:35:00,21.17,21.19,21.16,21.18,160200.0,12.6576,12.6695,12.6516,12.6635,160200.0
2006-12-05 14:40:00,21.18,21.19,21.17,21.18,238200.0,12.6635,12.6695,12.6576,12.6635,238200.0
2006-12-05 14:45:00,21.19,21.2,21.16,21.17,322100.0,12.6695,12.6755,12.6516,12.6576,322100.0
2006-12-05 14:50:00,21.16,21.17,21.15,21.16,232900.0,12.6516,12.6576,12.6456,12.6516,232900.0
2006-12-05 14:55:00,21.16,21.17,21.13,21.14,469100.0,12.6516,12.6576,12.6336,12.6396,469100.0
2006-12-05 15:00:00,21.15,21.17,21.14,21.14,320500.0,12.6456,12.6576,12.6396,12.6396,320500.0
2006-12-05 15:05:00,21.14,21.15,21.12,21.13,379500.0,12.6396,12.6456,12.6277,12.6336,379500.0
2006-12-05 15:10:00,21.13,21.16,21.12,21.14,405500.0,12.6336,12.6516,12.6277,12.6396,405500.0
2006-12-05 15:15:00,21.14,21.16,21.13,21.13,329100.0,12.6396,12.6516,12.6336,12.6336,329100.0
2006-12-05 15:20:00,21.13,21.15,21.12,21.14,379400.0,12.6336,12.6456,12.6277,12.6396,379400.0
2006-12-05 15:25:00,21.14,21.15,21.13,21.15,293200.0,12.6396,12.6456,12.6336,12.6456,293200.0
2006-12-05 15:30:00,21.15,21.15,21.13,21.14,250600.0,12.6456,12.6456,12.6336,12.6396,250600.0
2006-12-05 15:35:00,21.14,21.16,21.13,21.14,476300.0,12.6396,12.6516,12.6336,12.6396,476300.0
2006-12-05 15:40:00,21.15,21.15,21.12,21.14,445800.0,12.6456,12.6456,12.6277,12.6396,445800.0
2006-12-05 15:45:00,21.15,21.15,21.14,21.14,271800.0,12.6456,12.6456,12.6396,12.6396,271800.0
2006-12-05 15:50:00,21.15,21.18,21.14,21.14,560900.0,12.6456,12.6635,12.6396,12.6396,560900.0
2006-12-05 15:55:00,21.14,21.15,21.12,21.13,1064300.0,12.6396,12.6456,12.6277,12.6336,1064300.0
2006-12-06 09:30:00,21.16,21.21,21.09,21.1,1260800.0,12.6516,12.6815,12.6097,12.6157,1260800.0
2006-12-06 09:35:00,21.11,21.11,21.02,21.03,907400.0,12.6217,12.6217,12.5679,12.5738,907400.0
2006-12-06 09:40:00,21.04,21.04,20.92,20.95,1805700.0,12.5798,12.5798,12.5081,12.526,1805700.0
2006-12-06 09:45:00,20.96,21.04,20.95,21.01,1285100.0,12.532,12.5798,12.526,12.5619,1285100.0
2006-12-06 09:50:00,21.01,21.04,20.97,20.99,835200.0,12.5619,12.5798,12.538,12.5499,835200.0
2006-12-06 09:55:00,20.99,21.01,20.97,20.99,594200.0,12.5499,12.5619,12.538,12.5499,594200.0
2006-12-06 10:00:00,20.99,20.99,20.92,20.94,1307000.0,12.5499,12.5499,12.5081,12.52,1307000.0
2006-12-06 10:05:00,20.94,20.98,20.93,20.97,879800.0,12.52,12.5439,12.5141,12.538,879800.0
2006-12-06 10:10:00,20.97,21.01,20.96,21.01,1027000.0,12.538,12.5619,12.532,12.5619,1027000.0
2006-12-06 10:15:00,21.01,21.04,20.98,20.99,755900.0,12.5619,12.5798,12.5439,12.5499,755900.0
2006-12-06 10:20:00,20.99,21.03,20.97,21.0,688700.0,12.5499,12.5738,12.538,12.5559,688700.0
2006-12-06 10:25:00,20.99,21.01,20.95,20.97,631200.0,12.5499,12.5619,12.526,12.538,631200.0
2006-12-06 10:30:00,20.97,21.03,20.95,21.0,521600.0,12.538,12.5738,12.526,12.5559,521600.0
2006-12-06 10:35:00,21.0,21.03,20.98,20.99,551000.0,12.5559,12.5738,12.5439,12.5499,551000.0
2006-12-06 10:40:00,20.99,21.0,20.97,21.0,390400.0,12.5499,12.5559,12.538,12.5559,390400.0
2006-12-06 10:45:00,20.99,21.01,20.97,20.99,421100.0,12.5499,12.5619,12.538,12.5499,421100.0
2006-12-06 10:50:00,20.99,21.01,20.98,20.99,318600.0,12.5499,12.5619,12.5439,12.5499,318600.0
2006-12-06 10:55:00,21.0,21.0,20.93,20.94,765700.0,12.5559,12.5559,12.5141,12.52,765700.0
2006-12-06 11:00:00,20.94,21.01,20.94,20.99,462300.0,12.52,12.5619,12.52,12.5499,462300.0
2006-12-06 11:05:00,21.0,21.02,20.99,21.0,235300.0,12.5559,12.5679,12.5499,12.5559,235300.0
2006-12-06 11:10:00,21.0,21.01,20.98,20.98,369400.0,12.5559,12.5619,12.5439,12.5439,369400.0
2006-12-06 11:15:00,20.98,21.02,20.98,21.01,551600.0,12.5439,12.5679,12.5439,12.5619,551600.0
2006-12-06 11:20:00,21.01,21.04,20.03,21.01,495200.0,12.5619,12.5798,11.9759,12.5619,495200.0
2006-12-06 11:25:00,21.01,21.05,21.0,21.05,383000.0,12.5619,12.5858,12.5559,12.5858,383000.0
2006-12-06 11:30:00,21.04,21.05,20.94,21.04,432800.0,12.5798,12.5858,12.52,12.5798,432800.0
2006-12-06 11:35:00,21.04,21.05,21.02,21.03,269800.0,12.5798,12.5858,12.5679,12.5738,269800.0
2006-12-06 11:40:00,21.03,21.03,20.97,20.99,426100.0,12.5738,12.5738,12.538,12.5499,426100.0
2006-12-06 11:45:00,20.99,21.02,20.98,21.01,383900.0,12.5499,12.5679,12.5439,12.5619,383900.0
2006-12-06 11:50:00,21.0,21.02,20.99,21.01,285100.0,12.5559,12.5679,12.5499,12.5619,285100.0
2006-12-06 11:55:00,21.0,21.02,20.99,21.01,238500.0,12.5559,12.5679,12.5499,12.5619,238500.0
2006-12-06 12:00:00,21.01,21.02,20.99,21.0,280700.0,12.5619,12.5679,12.5499,12.5559,280700.0
2006-12-06 12:05:00,21.0,21.01,20.99,20.99,182600.0,12.5559,12.5619,12.5499,12.5499,182600.0
2006-12-06 12:10:00,20.99,21.0,20.98,20.99,192500.0,12.5499,12.5559,12.5439,12.5499,192500.0
2006-12-06 12:15:00,20.99,21.01,20.99,21.01,212600.0,12.5499,12.5619,12.5499,12.5619,212600.0
2006-12-06 12:20:00,21.0,21.01,21.0,21.01,160200.0,12.5559,12.5619,12.5559,12.5619,160200.0
2006-12-06 12:25:00,21.01,21.01,21.0,21.0,117400.0,12.5619,12.5619,12.5559,12.5559,117400.0
2006-12-06 12:30:00,21.0,21.01,20.99,20.99,230600.0,12.5559,12.5619,12.5499,12.5499,230600.0
2006-12-06 12:35:00,20.99,21.02,20.99,21.01,253700.0,12.5499,12.5679,12.5499,12.5619,253700.0
2006-12-06 12:40:00,21.01,21.02,21.0,21.0,201600.0,12.5619,12.5679,12.5559,12.5559,201600.0
2006-12-06 12:45:00,21.0,21.01,21.0,21.0,166600.0,12.5559,12.5619,12.5559,12.5559,166600.0
2006-12-06 12:50:00,21.0,21.05,21.0,21.02,378900.0,12.5559,12.5858,12.5559,12.5679,378900.0
2006-12-06 12:55:00,21.02,21.05,21.02,21.04,449500.0,12.5679,12.5858,12.5679,12.5798,449500.0
2006-12-06 13:00:00,21.03,21.07,21.03,21.07,468900.0,12.5738,12.5978,12.5738,12.5978,468900.0
2006-12-06 13:05:00,21.06,21.07,21.03,21.06,388000.0,12.5918,12.5978,12.5738,12.5918,388000.0
2006-12-06 13:10:00,21.05,21.06,21.04,21.05,154400.0,12.5858,12.5918,12.5798,12.5858,154400.0
2006-12-06 13:15:00,21.04,21.05,21.03,21.03,219300.0,12.5798,12.5858,12.5738,12.5738,219300.0
2006-12-06 13:20:00,21.03,21.03,21.0,21.0,318100.0,12.5738,12.5738,12.5559,12.5559,318100.0
2006-12-06 13:25:00,21.0,21.01,21.0,21.01,127400.0,12.5559,12.5619,12.5559,12.5619,127400.0
2006-12-06 13:30:00,21.01,21.02,21.0,21.01,295500.0,12.5619,12.5679,12.5559,12.5619,295500.0
2006-12-06 13:35:00,21.01,21.02,21.0,21.0,323500.0,12.5619,12.5679,12.5559,12.5559,323500.0
2006-12-06 13:40:00,21.0,21.01,20.98,20.98,363500.0,12.5559,12.5619,12.5439,12.5439,363500.0
2006-12-06 13:45:00,20.99,20.99,20.96,20.98,568900.0,12.5499,12.5499,12.532,12.5439,568900.0
2006-12-06 13:50:00,20.99,21.0,20.98,21.0,147000.0,12.5499,12.5559,12.5439,12.5559,147000.0
2006-12-06 13:55:00,20.99,21.0,20.98,20.98,446300.0,12.5499,12.5559,12.5439,12.5439,446300.0
2006-12-06 14:00:00,20.98,20.99,20.97,20.98,371600.0,12.5439,12.5499,12.538,12.5439,371600.0
2006-12-06 14:05:00,20.98,20.99,20.96,20.97,410900.0,12.5439,12.5499,12.532,12.538,410900.0
2006-12-06 14:10:00,20.96,20.97,20.95,20.97,674500.0,12.532,12.538,12.526,12.538,674500.0
2006-12-06 14:15:00,20.96,20.97,20.96,20.97,124000.0,12.532,12.538,12.532,12.538,124000.0
2006-12-06 14:20:00,20.96,20.98,20.96,20.98,300100.0,12.532,12.5439,12.532,12.5439,300100.0
2006-12-06 14:25:00,20.98,20.98,20.97,20.98,252400.0,12.5439,12.5439,12.538,12.5439,252400.0
2006-12-06 14:30:00,20.97,20.99,20.96,20.98,507300.0,12.538,12.5499,12.532,12.5439,507300.0
2006-12-06 14:35:00,20.99,20.99,20.97,20.97,232800.0,12.5499,12.5499,12.538,12.538,232800.0
2006-12-06 14:40:00,20.98,20.98,20.95,20.95,503800.0,12.5439,12.5439,12.526,12.526,503800.0
2006-12-06 14:45:00,20.96,20.97,20.95,20.97,567000.0,12.532,12.538,12.526,12.538,567000.0
2006-12-06 14:50:00,20.96,20.97,20.96,20.97,344200.0,12.532,12.538,12.532,12.538,344200.0
2006-12-06 14:55:00,20.96,20.97,20.94,20.95,696500.0,12.532,12.538,12.52,12.526,696500.0
2006-12-06 15:00:00,20.94,20.96,20.92,20.93,980000.0,12.52,12.532,12.5081,12.5141,980000.0
2006-12-06 15:05:00,20.93,20.93,20.92,20.92,312300.0,12.5141,12.5141,12.5081,12.5081,312300.0
2006-12-06 15:10:00,20.92,20.93,20.92,20.93,208500.0,12.5081,12.5141,12.5081,12.5141,208500.0
2006-12-06 15:15:00,20.92,20.93,20.9,20.9,955600.0,12.5081,12.5141,12.4961,12.4961,955600.0
2006-12-06 15:20:00,20.9,20.92,20.88,20.88,1002100.0,12.4961,12.5081,12.4842,12.4842,1002100.0
2006-12-06 15:25:00,20.88,20.89,20.86,20.87,1405500.0,12.4842,12.4901,12.4722,12.4782,1405500.0
2006-12-06 15:30:00,20.87,20.94,20.83,20.84,1084300.0,12.4782,12.52,12.4543,12.4602,1084300.0
2006-12-06 15:35:00,20.85,20.9,20.84,20.89,737300.0,12.4662,12.4961,12.4602,12.4901,737300.0
2006-12-06 15:40:00,20.88,20.95,20.88,20.9,854900.0,12.4842,12.526,12.4842,12.4961,854900.0
2006-12-06 15:45:00,20.89,20.9,20.86,20.88,1163400.0,12.4901,12.4961,12.4722,12.4842,1163400.0
2006-12-06 15:50:00,20.89,20.89,20.86,20.88,1197900.0,12.4901,12.4901,12.4722,12.4842,1197900.0
2006-12-06 15:55:00,20.88,20.9,20.85,20.9,2112700.0,12.4842,12.4961,12.4662,12.4961,2112700.0
2006-12-07 09:30:00,21.01,21.25,21.0,21.22,3118800.0,12.5619,12.7054,12.5559,12.6874,3118800.0
2006-12-07 09:35:00,21.21,21.23,21.14,21.14,1078300.0,12.6815,12.6934,12.6396,12.6396,1078300.0
2006-12-07 09:40:00,21.15,21.18,21.11,21.12,796300.0,12.6456,12.6635,12.6217,12.6277,796300.0
2006-12-07 09:45:00,21.12,21.18,21.09,21.1,1066600.0,12.6277,12.6635,12.6097,12.6157,1066600.0
2006-12-07 09:50:00,21.1,21.1,21.05,21.1,932300.0,12.6157,12.6157,12.5858,12.6157,932300.0
2006-12-07 09:55:00,21.1,21.1,21.07,21.09,476500.0,12.6157,12.6157,12.5978,12.6097,476500.0
2006-12-07 10:00:00,21.09,21.1,20.99,21.01,817300.0,12.6097,12.6157,12.5499,12.5619,817300.0
2006-12-07 10:05:00,21.01,21.01,20.99,21.0,719100.0,12.5619,12.5619,12.5499,12.5559,719100.0
2006-12-07 10:10:00,21.0,21.18,20.86,20.88,1017200.0,12.5559,12.6635,12.4722,12.4842,1017200.0
2006-12-07 10:15:00,20.88,20.91,20.85,20.9,1098700.0,12.4842,12.5021,12.4662,12.4961,1098700.0
2006-12-07 10:20:00,20.91,20.94,20.9,20.9,1056400.0,12.5021,12.52,12.4961,12.4961,1056400.0
2006-12-07 10:25:00,20.9,20.94,20.9,20.94,960300.0,12.4961,12.52,12.4961,12.52,960300.0
2006-12-07 10:30:00,20.93,20.94,20.9,20.91,518200.0,12.5141,12.52,12.4961,12.5021,518200.0
2006-12-07 10:35:00,20.91,20.95,20.91,20.94,588600.0,12.5021,12.526,12.5021,12.52,588600.0
2006-12-07 10:40:00,20.93,20.94,20.88,20.89,701100.0,12.5141,12.52,12.4842,12.4901,701100.0
2006-12-07 10:45:00,20.9,20.91,20.88,20.89,627400.0,12.4961,12.5021,12.4842,12.4901,627400.0
2006-12-07 10:50:00,20.89,20.96,20.88,20.91,786800.0,12.4901,12.532,12.4842,12.5021,786800.0
2006-12-07 10:55:00,20.9,20.94,20.9,20.91,482600.0,12.4961,12.52,12.4961,12.5021,482600.0
2006-12-07 11:00:00,20.91,20.93,20.89,20.92,536700.0,12.5021,12.5141,12.4901,12.5081,536700.0
2006-12-07 11:05:00,20.93,20.95,20.92,20.93,491000.0,12.5141,12.526,12.5081,12.5141,491000.0
2006-12-07 11:10:00,20.93,20.93,20.91,20.92,503300.0,12.5141,12.5141,12.5021,12.5081,503300.0
2006-12-07 11:15:00,20.92,20.93,20.9,20.91,499100.0,12.5081,12.5141,12.4961,12.5021,499100.0
2006-12-07 11:20:00,20.9,20.92,20.89,20.91,436400.0,12.4961,12.5081,12.4901,12.5021,436400.0
2006-12-07 11:25:00,20.91,20.92,20.89,20.9,735300.0,12.5021,12.5081,12.4901,12.4961,735300.0
2006-12-07 11:30:00,20.9,20.91,20.89,20.9,362000.0,12.4961,12.5021,12.4901,12.4961,362000.0
2006-12-07 11:35:00,20.9,21.02,20.89,20.91,358500.0,12.4961,12.5679,12.4901,12.5021,358500.0
2006-12-07 11:40:00,20.91,20.92,20.9,20.9,141600.0,12.5021,12.5081,12.4961,12.4961,141600.0
2006-12-07 11:45:00,20.9,20.91,20.89,20.91,354300.0,12.4961,12.5021,12.4901,12.5021,354300.0
2006-12-07 11:50:00,20.9,20.93,20.9,20.92,501000.0,12.4961,12.5141,12.4961,12.5081,501000.0
2006-12-07 11:55:00,20.92,20.93,20.91,20.91,258200.0,12.5081,12.5141,12.5021,12.5021,258200.0
2006-12-07 12:00:00,20.9,20.92,20.89,20.89,974900.0,12.4961,12.5081,12.4901,12.4901,974900.0
2006-12-07 12:05:00,20.89,20.91,20.85,20.85,802700.0,12.4901,12.5021,12.4662,12.4662,802700.0
2006-12-07 12:10:00,20.85,20.91,20.83,20.9,741500.0,12.4662,12.5021,12.4543,12.4961,741500.0
2006-12-07 12:15:00,20.89,20.91,20.88,20.89,798400.0,12.4901,12.5021,12.4842,12.4901,798400.0
2006-12-07 12:20:00,20.9,20.9,20.87,20.87,359700.0,12.4961,12.4961,12.4782,12.4782,359700.0
2006-12-07 12:25:00,20.87,20.9,20.87,20.89,415800.0,12.4782,12.4961,12.4782,12.4901,415800.0
2006-12-07 12:30:00,20.89,20.9,20.87,20.88,323100.0,12.4901,12.4961,12.4782,12.4842,323100.0
2006-12-07 12:35:00,20.88,20.89,20.88,20.88,148800.0,12.4842,12.4901,12.4842,12.4842,148800.0
2006-12-07 12:40:00,20.88,20.92,20.87,20.92,466800.0,12.4842,12.5081,12.4782,12.5081,466800.0
2006-12-07 12:45:00,20.92,20.93,20.88,20.92,511000.0,12.5081,12.5141,12.4842,12.5081,511000.0
2006-12-07 12:50:00,20.91,20.92,20.9,20.9,215000.0,12.5021,12.5081,12.4961,12.4961,215000.0
2006-12-07 12:55:00,20.9,20.91,20.89,20.91,222500.0,12.4961,12.5021,12.4901,12.5021,222500.0
2006-12-07 13:00:00,20.9,20.91,20.88,20.89,165200.0,12.4961,12.5021,12.4842,12.4901,165200.0
2006-12-07 13:05:00,20.88,20.91,20.88,20.89,326100.0,12.4842,12.5021,12.4842,12.4901,326100.0
2006-12-07 13:10:00,20.89,20.9,20.89,20.89,69700.0,12.4901,12.4961,12.4901,12.4901,69700.0
2006-12-07 13:15:00,20.89,20.9,20.89,20.89,157100.0,12.4901,12.4961,12.4901,12.4901,157100.0
2006-12-07 13:20:00,20.9,20.9,20.88,20.89,217100.0,12.4961,12.4961,12.4842,12.4901,217100.0
2006-12-07 13:25:00,20.89,20.93,20.89,20.91,878100.0,12.4901,12.5141,12.4901,12.5021,878100.0
2006-12-07 13:30:00,20.91,20.92,20.87,20.87,667700.0,12.5021,12.5081,12.4782,12.4782,667700.0
2006-12-07 13:35:00,20.87,20.88,20.82,20.83,1028600.0,12.4782,12.4842,12.4483,12.4543,1028600.0
2006-12-07 13:40:00,20.84,20.84,20.83,20.83,207200.0,12.4602,12.4602,12.4543,12.4543,207200.0
2006-12-07 13:45:00,20.83,20.85,20.82,20.84,376900.0,12.4543,12.4662,12.4483,12.4602,376900.0
2006-12-07 13:50:00,20.84,20.85,20.82,20.83,183600.0,12.4602,12.4662,12.4483,12.4543,183600.0
2006-12-07 13:55:00,20.83,20.85,20.82,20.83,367700.0,12.4543,12.4662,12.4483,12.4543,367700.0
2006-12-07 14:00:00,20.83,20.84,20.8,20.81,479700.0,12.4543,12.4602,12.4363,12.4423,479700.0
2006-12-07 14:05:00,20.8,20.82,20.79,20.79,570700.0,12.4363,12.4483,12.4303,12.4303,570700.0
2006-12-07 14:10:00,20.79,20.81,20.76,20.79,1051200.0,12.4303,12.4423,12.4124,12.4303,1051200.0
2006-12-07 14:15:00,20.79,20.83,20.78,20.78,464200.0,12.4303,12.4543,12.4244,12.4244,464200.0
2006-12-07 14:20:00,20.79,20.79,20.75,20.75,410300.0,12.4303,12.4303,12.4064,12.4064,410300.0
2006-12-07 14:25:00,20.75,20.76,20.73,20.75,937200.0,12.4064,12.4124,12.3945,12.4064,937200.0
2006-12-07 14:30:00,20.74,20.76,20.72,20.72,337800.0,12.4005,12.4124,12.3885,12.3885,337800.0
2006-12-07 14:35:00,20.72,20.76,20.72,20.75,431300.0,12.3885,12.4124,12.3885,12.4064,431300.0
2006-12-07 14:40:00,20.76,20.77,20.74,20.76,578800.0,12.4124,12.4184,12.4005,12.4124,578800.0
2006-12-07 14:45:00,20.76,20.83,20.76,20.79,941000.0,12.4124,12.4543,12.4124,12.4303,941000.0
2006-12-07 14:50:00,20.79,20.82,20.74,20.76,590700.0,12.4303,12.4483,12.4005,12.4124,590700.0
2006-12-07 14:55:00,20.75,20.79,20.75,20.76,474500.0,12.4064,12.4303,12.4064,12.4124,474500.0
2006-12-07 15:00:00,20.75,20.77,20.7,20.71,947200.0,12.4064,12.4184,12.3765,12.3825,947200.0
2006-12-07 15:05:00,20.71,20.81,20.7,20.72,421600.0,12.3825,12.4423,12.3765,12.3885,421600.0
2006-12-07 15:10:00,20.72,20.72,20.66,20.67,1578000.0,12.3885,12.3885,12.3526,12.3586,1578000.0
2006-12-07 15:15:00,20.67,20.72,20.66,20.69,648500.0,12.3586,12.3885,12.3526,12.3706,648500.0
2006-12-07 15:20:00,20.69,20.72,20.69,20.72,444200.0,12.3706,12.3885,12.3706,12.3885,444200.0
2006-12-07 15:25:00,20.72,20.78,20.71,20.73,1337000.0,12.3885,12.4244,12.3825,12.3945,1337000.0
2006-12-07 15:30:00,20.73,20.74,20.69,20.69,622000.0,12.3945,12.4005,12.3706,12.3706,622000.0
2006-12-07 15:35:00,20.7,20.72,20.69,20.69,690200.0,12.3765,12.3885,12.3706,12.3706,690200.0
2006-12-07 15:40:00,20.69,20.73,20.68,20.72,776400.0,12.3706,12.3945,12.3646,12.3885,776400.0
2006-12-07 15:45:00,20.72,20.73,20.69,20.71,1432000.0,12.3885,12.3945,12.3706,12.3825,1432000.0
2006-12-07 15:50:00,20.71,20.71,20.67,20.7,1596100.0,12.3825,12.3825,12.3586,12.3765,1596100.0
2006-12-07 15:55:00,20.7,20.71,20.64,20.64,2164900.0,12.3765,12.3825,12.3407,12.3407,2164900.0
2006-12-08 09:30:00,20.66,20.7,20.6,20.69,1565200.0,12.3526,12.3765,12.3167,12.3706,1565200.0
2006-12-08 09:35:00,20.68,20.77,20.66,20.74,842900.0,12.3646,12.4184,12.3526,12.4005,842900.0
2006-12-08 09:40:00,20.75,20.85,20.74,20.76,1122900.0,12.4064,12.4662,12.4005,12.4124,1122900.0
2006-12-08 09:45:00,20.76,20.8,20.75,20.77,642400.0,12.4124,12.4363,12.4064,12.4184,642400.0
2006-12-08 09:50:00,20.77,20.79,20.68,20.68,857300.0,12.4184,12.4303,12.3646,12.3646,857300.0
2006-12-08 09:55:00,20.68,20.72,20.66,20.66,562700.0,12.3646,12.3885,12.3526,12.3526,562700.0
2006-12-08 10:00:00,20.67,20.67,20.54,20.6,1053300.0,12.3586,12.3586,12.2809,12.3167,1053300.0
2006-12-08 10:05:00,20.6,20.63,20.55,20.63,818300.0,12.3167,12.3347,12.2869,12.3347,818300.0
2006-12-08 10:10:00,20.63,20.66,20.62,20.65,578200.0,12.3347,12.3526,12.3287,12.3466,578200.0
2006-12-08 10:15:00,20.64,20.65,20.59,20.61,362100.0,12.3407,12.3466,12.3108,12.3227,362100.0
2006-12-08 10:20:00,20.62,20.62,20.57,20.58,391300.0,12.3287,12.3287,12.2988,12.3048,391300.0
2006-12-08 10:25:00,20.59,20.61,20.57,20.58,439300.0,12.3108,12.3227,12.2988,12.3048,439300.0
2006-12-08 10:30:00,20.57,20.6,20.55,20.56,662900.0,12.2988,12.3167,12.2869,12.2928,662900.0
2006-12-08 10:35:00,20.57,20.59,20.55,20.57,310600.0,12.2988,12.3108,12.2869,12.2988,310600.0
2006-12-08 10:40:00,20.56,20.61,20.56,20.6,304300.0,12.2928,12.3227,12.2928,12.3167,304300.0
2006-12-08 10:45:00,20.61,20.61,20.56,20.57,441800.0,12.3227,12.3227,12.2928,12.2988,441800.0
2006-12-08 10:50:00,20.57,20.64,20.56,20.61,525100.0,12.2988,12.3407,12.2928,12.3227,525100.0
2006-12-08 10:55:00,20.61,20.62,20.61,20.61,289400.0,12.3227,12.3287,12.3227,12.3227,289400.0
2006-12-08 11:00:00,20.62,20.64,20.61,20.63,370700.0,12.3287,12.3407,12.3227,12.3347,370700.0
2006-12-08 11:05:00,20.64,20.7,20.64,20.67,748800.0,12.3407,12.3765,12.3407,12.3586,748800.0
2006-12-08 11:10:00,20.67,20.71,20.67,20.7,456000.0,12.3586,12.3825,12.3586,12.3765,456000.0
2006-12-08 11:15:00,20.71,20.78,20.7,20.76,827800.0,12.3825,12.4244,12.3765,12.4124,827800.0
2006-12-08 11:20:00,20.76,20.8,20.73,20.76,911200.0,12.4124,12.4363,12.3945,12.4124,911200.0
2006-12-08 11:25:00,20.75,20.8,20.75,20.78,1046700.0,12.4064,12.4363,12.4064,12.4244,1046700.0
2006-12-08 11:30:00,20.78,20.85,20.77,20.82,1154700.0,12.4244,12.4662,12.4184,12.4483,1154700.0
2006-12-08 11:35:00,20.82,20.83,20.78,20.8,437700.0,12.4483,12.4543,12.4244,12.4363,437700.0
2006-12-08 11:40:00,20.8,20.85,20.79,20.82,423200.0,12.4363,12.4662,12.4303,12.4483,423200.0
2006-12-08 11:45:00,20.82,20.84,20.78,20.79,477600.0,12.4483,12.4602,12.4244,12.4303,477600.0
2006-12-08 11:50:00,20.8,20.8,20.76,20.77,290100.0,12.4363,12.4363,12.4124,12.4184,290100.0
2006-12-08 11:55:00,20.76,20.77,20.72,20.73,386000.0,12.4124,12.4184,12.3885,12.3945,386000.0
2006-12-08 12:00:00,20.72,20.8,20.72,20.77,460300.0,12.3885,12.4363,12.3885,12.4184,460300.0
2006-12-08 12:05:00,20.77,20.8,20.76,20.77,354600.0,12.4184,12.4363,12.4124,12.4184,354600.0
2006-12-08 12:10:00,20.77,20.77,20.72,20.74,208900.0,12.4184,12.4184,12.3885,12.4005,208900.0
2006-12-08 12:15:00,20.73,20.74,20.7,20.73,316200.0,12.3945,12.4005,12.3765,12.3945,316200.0
2006-12-08 12:20:00,20.73,20.75,20.64,20.75,192000.0,12.3945,12.4064,12.3407,12.4064,192000.0
2006-12-08 12:25:00,20.75,20.75,20.74,20.74,121200.0,12.4064,12.4064,12.4005,12.4005,121200.0
2006-12-08 12:30:00,20.74,20.75,20.71,20.72,157400.0,12.4005,12.4064,12.3825,12.3885,157400.0
2006-12-08 12:35:00,20.73,20.73,20.69,20.69,334300.0,12.3945,12.3945,12.3706,12.3706,334300.0
2006-12-08 12:40:00,20.7,20.72,20.7,20.72,271600.0,12.3765,12.3885,12.3765,12.3885,271600.0
2006-12-08 12:45:00,20.72,20.74,20.71,20.72,323600.0,12.3885,12.4005,12.3825,12.3885,323600.0
2006-12-08 12:50:00,20.72,20.74,20.7,20.74,164600.0,12.3885,12.4005,12.3765,12.4005,164600.0
2006-12-08 12:55:00,20.73,20.74,20.72,20.72,284300.0,12.3945,12.4005,12.3885,12.3885,284300.0
2006-12-08 13:00:00,20.72,20.73,20.7,20.72,268000.0,12.3885,12.3945,12.3765,12.3885,268000.0
2006-12-08 13:05:00,20.72,20.72,20.71,20.72,47100.0,12.3885,12.3885,12.3825,12.3885,47100.0
2006-12-08 13:10:00,20.72,20.72,20.68,20.7,199900.0,12.3885,12.3885,12.3646,12.3765,199900.0
2006-12-08 13:15:00,20.71,20.71,20.7,20.7,271100.0,12.3825,12.3825,12.3765,12.3765,271100.0
2006-12-08 13:20:00,20.7,20.71,20.7,20.7,125800.0,12.3765,12.3825,12.3765,12.3765,125800.0
2006-12-08 13:25:00,20.71,20.74,20.7,20.72,326000.0,12.3825,12.4005,12.3765,12.3885,326000.0
2006-12-08 13:30:00,20.72,20.72,20.69,20.7,374900.0,12.3885,12.3885,12.3706,12.3765,374900.0
2006-12-08 13:35:00,20.7,20.72,20.67,20.68,294800.0,12.3765,12.3885,12.3586,12.3646,294800.0
2006-12-08 13:40:00,20.69,20.72,20.67,20.71,623900.0,12.3706,12.3885,12.3586,12.3825,623900.0
2006-12-08 13:45:00,20.71,20.71,20.67,20.68,340700.0,12.3825,12.3825,12.3586,12.3646,340700.0
2006-12-08 13:50:00,20.68,20.69,20.66,20.66,969800.0,12.3646,12.3706,12.3526,12.3526,969800.0
2006-12-08 13:55:00,20.67,20.67,20.65,20.65,217000.0,12.3586,12.3586,12.3466,12.3466,217000.0
2006-12-08 14:00:00,20.65,20.66,20.61,20.64,419700.0,12.3466,12.3526,12.3227,12.3407,419700.0
2006-12-08 14:05:00,20.65,20.69,20.64,20.67,293800.0,12.3466,12.3706,12.3407,12.3586,293800.0
2006-12-08 14:10:00,20.68,20.68,20.65,20.66,235900.0,12.3646,12.3646,12.3466,12.3526,235900.0
2006-12-08 14:15:00,20.65,20.67,20.64,20.64,253100.0,12.3466,12.3586,12.3407,12.3407,253100.0
2006-12-08 14:20:00,20.64,20.66,20.63,20.65,224800.0,12.3407,12.3526,12.3347,12.3466,224800.0
2006-12-08 14:25:00,20.66,20.66,20.62,20.63,304900.0,12.3526,12.3526,12.3287,12.3347,304900.0
2006-12-08 14:30:00,20.63,20.65,20.63,20.65,229600.0,12.3347,12.3466,12.3347,12.3466,229600.0
2006-12-08 14:35:00,20.65,20.66,20.63,20.64,682000.0,12.3466,12.3526,12.3347,12.3407,682000.0
2006-12-08 14:40:00,20.64,20.66,20.63,20.65,383800.0,12.3407,12.3526,12.3347,12.3466,383800.0
2006-12-08 14:45:00,20.66,20.67,20.64,20.66,409400.0,12.3526,12.3586,12.3407,12.3526,409400.0
2006-12-08 14:50:00,20.65,20.72,20.65,20.72,591500.0,12.3466,12.3885,12.3466,12.3885,591500.0
2006-12-08 14:55:00,20.71,20.72,20.67,20.67,468700.0,12.3825,12.3885,12.3586,12.3586,468700.0
2006-12-08 15:00:00,20.67,20.71,20.65,20.7,503800.0,12.3586,12.3825,12.3466,12.3765,503800.0
2006-12-08 15:05:00,20.71,20.74,20.68,20.72,912600.0,12.3825,12.4005,12.3646,12.3885,912600.0
2006-12-08 15:10:00,20.73,20.74,20.71,20.71,514300.0,12.3945,12.4005,12.3825,12.3825,514300.0
2006-12-08 15:15:00,20.71,20.72,20.68,20.68,485800.0,12.3825,12.3885,12.3646,12.3646,485800.0
2006-12-08 15:20:00,20.68,20.71,20.65,20.66,593500.0,12.3646,12.3825,12.3466,12.3526,593500.0
2006-12-08 15:25:00,20.66,20.68,20.64,20.65,609800.0,12.3526,12.3646,12.3407,12.3466,609800.0
2006-12-08 15:30:00,20.65,20.65,20.6,20.63,634000.0,12.3466,12.3466,12.3167,12.3347,634000.0
2006-12-08 15:35:00,20.63,20.63,20.6,20.6,496900.0,12.3347,12.3347,12.3167,12.3167,496900.0
2006-12-08 15:40:00,20.61,20.63,20.6,20.61,517700.0,12.3227,12.3347,12.3167,12.3227,517700.0
2006-12-08 15:45:00,20.61,20.62,20.57,20.61,770400.0,12.3227,12.3287,12.2988,12.3227,770400.0
2006-12-08 15:50:00,20.61,20.63,20.6,20.61,761200.0,12.3227,12.3347,12.3167,12.3227,761200.0
2006-12-08 15:55:00,20.61,20.67,20.61,20.67,1659100.0,12.3227,12.3586,12.3227,12.3586,1659100.0
2006-12-11 09:30:00,20.59,20.76,20.59,20.74,1135700.0,12.3108,12.4124,12.3108,12.4005,1135700.0
2006-12-11 09:35:00,20.75,20.76,20.7,20.7,826300.0,12.4064,12.4124,12.3765,12.3765,826300.0
2006-12-11 09:40:00,20.71,20.71,20.63,20.66,735000.0,12.3825,12.3825,12.3347,12.3526,735000.0
2006-12-11 09:45:00,20.65,20.72,20.65,20.65,597800.0,12.3466,12.3885,12.3466,12.3466,597800.0
2006-12-11 09:50:00,20.64,20.71,20.64,20.69,1054700.0,12.3407,12.3825,12.3407,12.3706,1054700.0
2006-12-11 09:55:00,20.69,20.76,20.69,20.72,560200.0,12.3706,12.4124,12.3706,12.3885,560200.0
2006-12-11 10:00:00,20.72,20.78,20.72,20.78,679900.0,12.3885,12.4244,12.3885,12.4244,679900.0
2006-12-11 10:05:00,20.77,20.84,20.75,20.84,824500.0,12.4184,12.4602,12.4064,12.4602,824500.0
2006-12-11 10:10:00,20.85,20.87,20.82,20.84,761200.0,12.4662,12.4782,12.4483,12.4602,761200.0
2006-12-11 10:15:00,20.84,20.92,20.82,20.87,1068700.0,12.4602,12.5081,12.4483,12.4782,1068700.0
2006-12-11 10:20:00,20.87,20.89,20.82,20.83,556800.0,12.4782,12.4901,12.4483,12.4543,556800.0
2006-12-11 10:25:00,20.82,20.87,20.77,20.78,599400.0,12.4483,12.4782,12.4184,12.4244,599400.0
2006-12-11 10:30:00,20.79,20.81,20.78,20.79,396600.0,12.4303,12.4423,12.4244,12.4303,396600.0
2006-12-11 10:35:00,20.79,20.81,20.79,20.8,345500.0,12.4303,12.4423,12.4303,12.4363,345500.0
2006-12-11 10:40:00,20.8,20.81,20.76,20.78,356400.0,12.4363,12.4423,12.4124,12.4244,356400.0
2006-12-11 10:45:00,20.78,20.78,20.76,20.78,343300.0,12.4244,12.4244,12.4124,12.4244,343300.0
2006-12-11 10:50:00,20.78,20.78,20.75,20.75,343900.0,12.4244,12.4244,12.4064,12.4064,343900.0
2006-12-11 10:55:00,20.76,20.77,20.74,20.76,259800.0,12.4124,12.4184,12.4005,12.4124,259800.0
2006-12-11 11:00:00,20.77,20.87,20.77,20.82,839000.0,12.4184,12.4782,12.4184,12.4483,839000.0
2006-12-11 11:05:00,20.82,20.87,20.82,20.86,402800.0,12.4483,12.4782,12.4483,12.4722,402800.0
2006-12-11 11:10:00,20.86,20.88,20.85,20.88,339000.0,12.4722,12.4842,12.4662,12.4842,339000.0
2006-12-11 11:15:00,20.87,20.87,20.86,20.86,251000.0,12.4782,12.4782,12.4722,12.4722,251000.0
2006-12-11 11:20:00,20.87,20.88,20.86,20.87,393500.0,12.4782,12.4842,12.4722,12.4782,393500.0
2006-12-11 11:25:00,20.87,20.88,20.82,20.83,451300.0,12.4782,12.4842,12.4483,12.4543,451300.0
2006-12-11 11:30:00,20.83,20.83,20.8,20.81,378200.0,12.4543,12.4543,12.4363,12.4423,378200.0
2006-12-11 11:35:00,20.81,20.82,20.81,20.81,171200.0,12.4423,12.4483,12.4423,12.4423,171200.0
2006-12-11 11:40:00,20.82,20.85,20.81,20.82,349100.0,12.4483,12.4662,12.4423,12.4483,349100.0
2006-12-11 11:45:00,20.82,20.83,20.79,20.79,187000.0,12.4483,12.4543,12.4303,12.4303,187000.0
2006-12-11 11:50:00,20.78,20.79,20.76,20.76,228500.0,12.4244,12.4303,12.4124,12.4124,228500.0
2006-12-11 11:55:00,20.76,20.79,20.75,20.78,360500.0,12.4124,12.4303,12.4064,12.4244,360500.0
2006-12-11 12:00:00,20.78,20.79,20.75,20.75,323700.0,12.4244,12.4303,12.4064,12.4064,323700.0
2006-12-11 12:05:00,20.75,20.77,20.71,20.74,459700.0,12.4064,12.4184,12.3825,12.4005,459700.0
2006-12-11 12:10:00,20.73,20.74,20.72,20.73,225100.0,12.3945,12.4005,12.3885,12.3945,225100.0
2006-12-11 12:15:00,20.73,20.73,20.7,20.72,311000.0,12.3945,12.3945,12.3765,12.3885,311000.0
2006-12-11 12:20:00,20.73,20.76,20.72,20.75,446300.0,12.3945,12.4124,12.3885,12.4064,446300.0
2006-12-11 12:25:00,20.75,20.77,20.75,20.75,271900.0,12.4064,12.4184,12.4064,12.4064,271900.0
2006-12-11 12:30:00,20.75,20.79,20.75,20.79,288000.0,12.4064,12.4303,12.4064,12.4303,288000.0
2006-12-11 12:35:00,20.78,20.8,20.75,20.78,489900.0,12.4244,12.4363,12.4064,12.4244,489900.0
2006-12-11 12:40:00,20.79,20.79,20.78,20.78,87500.0,12.4303,12.4303,12.4244,12.4244,87500.0
2006-12-11 12:45:00,20.78,20.81,20.77,20.8,580100.0,12.4244,12.4423,12.4184,12.4363,580100.0
2006-12-11 12:50:00,20.8,20.81,20.78,20.8,359200.0,12.4363,12.4423,12.4244,12.4363,359200.0
2006-12-11 12:55:00,20.79,20.79,20.75,20.76,296400.0,12.4303,12.4303,12.4064,12.4124,296400.0
2006-12-11 13:00:00,20.77,20.81,20.72,20.76,1387800.0,12.4184,12.4423,12.3885,12.4124,1387800.0
2006-12-11 13:05:00,20.76,20.79,20.75,20.79,318600.0,12.4124,12.4303,12.4064,12.4303,318600.0
2006-12-11 13:10:00,20.79,20.79,20.78,20.79,138800.0,12.4303,12.4303,12.4244,12.4303,138800.0
2006-12-11 13:15:00,20.79,20.8,20.75,20.78,369400.0,12.4303,12.4363,12.4064,12.4244,369400.0
2006-12-11 13:20:00,20.77,20.84,20.77,20.83,358300.0,12.4184,12.4602,12.4184,12.4543,358300.0
2006-12-11 13:25:00,20.83,20.83,20.8,20.81,279000.0,12.4543,12.4543,12.4363,12.4423,279000.0
2006-12-11 13:30:00,20.8,20.81,20.8,20.8,175000.0,12.4363,12.4423,12.4363,12.4363,175000.0
2006-12-11 13:35:00,20.81,20.81,20.79,20.8,201500.0,12.4423,12.4423,12.4303,12.4363,201500.0
2006-12-11 13:40:00,20.8,20.82,20.79,20.8,192900.0,12.4363,12.4483,12.4303,12.4363,192900.0
2006-12-11 13:45:00,20.8,20.81,20.79,20.8,251600.0,12.4363,12.4423,12.4303,12.4363,251600.0
2006-12-11 13:50:00,20.8,20.81,20.78,20.78,134200.0,12.4363,12.4423,12.4244,12.4244,134200.0
2006-12-11 13:55:00,20.78,20.8,20.77,20.79,349200.0,12.4244,12.4363,12.4184,12.4303,349200.0
2006-12-11 14:00:00,20.79,20.8,20.78,20.78,105500.0,12.4303,12.4363,12.4244,12.4244,105500.0
2006-12-11 14:05:00,20.78,20.8,20.76,20.76,232300.0,12.4244,12.4363,12.4124,12.4124,232300.0
2006-12-11 14:10:00,20.76,20.77,20.76,20.77,352900.0,12.4124,12.4184,12.4124,12.4184,352900.0
2006-12-11 14:15:00,20.76,20.77,20.75,20.76,252900.0,12.4124,12.4184,12.4064,12.4124,252900.0
2006-12-11 14:20:00,20.76,20.76,20.74,20.75,569700.0,12.4124,12.4124,12.4005,12.4064,569700.0
2006-12-11 14:25:00,20.75,20.76,20.74,20.76,161700.0,12.4064,12.4124,12.4005,12.4124,161700.0
2006-12-11 14:30:00,20.75,20.76,20.74,20.74,122200.0,12.4064,12.4124,12.4005,12.4005,122200.0
2006-12-11 14:35:00,20.74,20.77,20.74,20.74,227100.0,12.4005,12.4184,12.4005,12.4005,227100.0
2006-12-11 14:40:00,20.74,20.75,20.74,20.74,217400.0,12.4005,12.4064,12.4005,12.4005,217400.0
2006-12-11 14:45:00,20.75,20.76,20.74,20.75,335400.0,12.4064,12.4124,12.4005,12.4064,335400.0
2006-12-11 14:50:00,20.74,20.76,20.74,20.75,154400.0,12.4005,12.4124,12.4005,12.4064,154400.0
2006-12-11 14:55:00,20.75,20.76,20.74,20.75,324500.0,12.4064,12.4124,12.4005,12.4064,324500.0
2006-12-11 15:00:00,20.75,20.76,20.74,20.75,322200.0,12.4064,12.4124,12.4005,12.4064,322200.0
2006-12-11 15:05:00,20.75,20.76,20.74,20.75,546000.0,12.4064,12.4124,12.4005,12.4064,546000.0
2006-12-11 15:10:00,20.74,20.77,20.73,20.75,533000.0,12.4005,12.4184,12.3945,12.4064,533000.0
2006-12-11 15:15:00,20.75,20.79,20.75,20.79,391000.0,12.4064,12.4303,12.4064,12.4303,391000.0
2006-12-11 15:20:00,20.78,20.79,20.76,20.79,703700.0,12.4244,12.4303,12.4124,12.4303,703700.0
2006-12-11 15:25:00,20.79,20.82,20.75,20.76,1309900.0,12.4303,12.4483,12.4064,12.4124,1309900.0
2006-12-11 15:30:00,20.77,20.77,20.73,20.74,381500.0,12.4184,12.4184,12.3945,12.4005,381500.0
2006-12-11 15:35:00,20.73,20.75,20.71,20.73,295400.0,12.3945,12.4064,12.3825,12.3945,295400.0
2006-12-11 15:40:00,20.73,20.75,20.73,20.74,191400.0,12.3945,12.4064,12.3945,12.4005,191400.0
2006-12-11 15:45:00,20.74,20.75,20.7,20.71,348600.0,12.4005,12.4064,12.3765,12.3825,348600.0
2006-12-11 15:50:00,20.71,21.71,20.64,20.65,1239400.0,12.3825,12.9804,12.3407,12.3466,1239400.0
2006-12-11 15:55:00,20.65,20.7,20.64,20.68,1164400.0,12.3466,12.3765,12.3407,12.3646,1164400.0
2006-12-12 09:30:00,20.68,20.72,20.57,20.72,2640600.0,12.3646,12.3885,12.2988,12.3885,2640600.0
2006-12-12 09:35:00,20.72,20.8,20.71,20.79,881400.0,12.3885,12.4363,12.3825,12.4303,881400.0
2006-12-12 09:40:00,20.8,20.8,20.71,20.72,760900.0,12.4363,12.4363,12.3825,12.3885,760900.0
2006-12-12 09:45:00,20.72,20.79,20.6,20.78,319500.0,12.3885,12.4303,12.3167,12.4244,319500.0
2006-12-12 09:50:00,20.79,20.8,20.72,20.73,518800.0,12.4303,12.4363,12.3885,12.3945,518800.0
2006-12-12 09:55:00,20.74,20.74,20.7,20.73,343400.0,12.4005,12.4005,12.3765,12.3945,343400.0
2006-12-12 10:00:00,20.73,20.73,20.65,20.65,555100.0,12.3945,12.3945,12.3466,12.3466,555100.0
2006-12-12 10:05:00,20.65,20.68,20.63,20.67,716400.0,12.3466,12.3646,12.3347,12.3586,716400.0
2006-12-12 10:10:00,20.67,20.68,20.58,20.6,939700.0,12.3586,12.3646,12.3048,12.3167,939700.0
2006-12-12 10:15:00,20.6,20.67,20.6,20.67,750800.0,12.3167,12.3586,12.3167,12.3586,750800.0
2006-12-12 10:20:00,20.67,20.68,20.63,20.63,474200.0,12.3586,12.3646,12.3347,12.3347,474200.0
2006-12-12 10:25:00,20.62,20.67,20.62,20.66,227000.0,12.3287,12.3586,12.3287,12.3526,227000.0
2006-12-12 10:30:00,20.67,20.68,20.63,20.67,279000.0,12.3586,12.3646,12.3347,12.3586,279000.0
2006-12-12 10:35:00,20.67,20.68,20.64,20.64,210000.0,12.3586,12.3646,12.3407,12.3407,210000.0
2006-12-12 10:40:00,20.64,20.66,20.62,20.64,253300.0,12.3407,12.3526,12.3287,12.3407,253300.0
2006-12-12 10:45:00,20.64,20.64,20.62,20.64,194700.0,12.3407,12.3407,12.3287,12.3407,194700.0
2006-12-12 10:50:00,20.64,20.65,20.61,20.61,221900.0,12.3407,12.3466,12.3227,12.3227,221900.0
2006-12-12 10:55:00,20.61,20.62,20.59,20.61,403000.0,12.3227,12.3287,12.3108,12.3227,403000.0
2006-12-12 11:00:00,20.6,20.61,20.58,20.59,500800.0,12.3167,12.3227,12.3048,12.3108,500800.0
2006-12-12 11:05:00,20.6,20.62,20.59,20.61,213100.0,12.3167,12.3287,12.3108,12.3227,213100.0
2006-12-12 11:10:00,20.61,20.65,20.61,20.62,377800.0,12.3227,12.3466,12.3227,12.3287,377800.0
2006-12-12 11:15:00,20.61,20.67,20.61,20.65,394600.0,12.3227,12.3586,12.3227,12.3466,394600.0
2006-12-12 11:20:00,20.65,20.68,20.65,20.67,480600.0,12.3466,12.3646,12.3466,12.3586,480600.0
2006-12-12 11:25:00,20.68,20.71,20.67,20.7,592500.0,12.3646,12.3825,12.3586,12.3765,592500.0
2006-12-12 11:30:00,20.7,20.72,20.7,20.71,402700.0,12.3765,12.3885,12.3765,12.3825,402700.0
2006-12-12 11:35:00,20.7,20.71,20.65,20.65,431800.0,12.3765,12.3825,12.3466,12.3466,431800.0
2006-12-12 11:40:00,20.66,20.66,20.61,20.62,333700.0,12.3526,12.3526,12.3227,12.3287,333700.0
2006-12-12 11:45:00,20.63,20.65,20.61,20.64,369200.0,12.3347,12.3466,12.3227,12.3407,369200.0
2006-12-12 11:50:00,20.64,20.64,20.61,20.61,284000.0,12.3407,12.3407,12.3227,12.3227,284000.0
2006-12-12 11:55:00,20.62,20.63,20.61,20.61,161700.0,12.3287,12.3347,12.3227,12.3227,161700.0
2006-12-12 12:00:00,20.62,20.62,20.6,20.6,281400.0,12.3287,12.3287,12.3167,12.3167,281400.0
2006-12-12 12:05:00,20.6,20.61,20.54,20.55,967600.0,12.3167,12.3227,12.2809,12.2869,967600.0
2006-12-12 12:10:00,20.55,20.55,20.5,20.53,1216900.0,12.2869,12.2869,12.257,12.2749,1216900.0
2006-12-12 12:15:00,20.54,20.56,20.5,20.52,442400.0,12.2809,12.2928,12.257,12.2689,442400.0
2006-12-12 12:20:00,20.52,20.53,20.47,20.5,810500.0,12.2689,12.2749,12.239,12.257,810500.0
2006-12-12 12:25:00,20.5,20.53,20.48,20.49,476600.0,12.257,12.2749,12.245,12.251,476600.0
2006-12-12 12:30:00,20.48,20.55,20.48,20.53,437400.0,12.245,12.2869,12.245,12.2749,437400.0
2006-12-12 12:35:00,20.53,20.58,20.52,20.57,296200.0,12.2749,12.3048,12.2689,12.2988,296200.0
2006-12-12 12:40:00,20.57,20.61,20.5,20.61,916000.0,12.2988,12.3227,12.257,12.3227,916000.0
2006-12-12 12:45:00,20.6,20.61,20.59,20.59,536100.0,12.3167,12.3227,12.3108,12.3108,536100.0
2006-12-12 12:50:00,20.59,20.6,20.58,20.6,418500.0,12.3108,12.3167,12.3048,12.3167,418500.0
2006-12-12 12:55:00,20.59,20.6,20.58,20.59,121200.0,12.3108,12.3167,12.3048,12.3108,121200.0
2006-12-12 13:00:00,20.6,20.6,20.58,20.58,223100.0,12.3167,12.3167,12.3048,12.3048,223100.0
2006-12-12 13:05:00,20.58,20.59,20.58,20.59,95300.0,12.3048,12.3108,12.3048,12.3108,95300.0
2006-12-12 13:10:00,20.58,20.62,20.58,20.6,494400.0,12.3048,12.3287,12.3048,12.3167,494400.0
2006-12-12 13:15:00,20.6,20.61,20.59,20.59,174600.0,12.3167,12.3227,12.3108,12.3108,174600.0
2006-12-12 13:20:00,20.59,20.61,20.59,20.6,138600.0,12.3108,12.3227,12.3108,12.3167,138600.0
2006-12-12 13:25:00,20.6,20.62,20.6,20.61,196600.0,12.3167,12.3287,12.3167,12.3227,196600.0
2006-12-12 13:30:00,20.6,20.63,20.6,20.61,361200.0,12.3167,12.3347,12.3167,12.3227,361200.0
2006-12-12 13:35:00,20.6,20.61,20.58,20.59,528700.0,12.3167,12.3227,12.3048,12.3108,528700.0
2006-12-12 13:40:00,20.58,20.6,20.57,20.6,215700.0,12.3048,12.3167,12.2988,12.3167,215700.0
2006-12-12 13:45:00,20.61,20.62,20.58,20.61,295200.0,12.3227,12.3287,12.3048,12.3227,295200.0
2006-12-12 13:50:00,20.61,20.62,20.6,20.62,170800.0,12.3227,12.3287,12.3167,12.3287,170800.0
2006-12-12 13:55:00,20.62,20.62,20.6,20.62,207200.0,12.3287,12.3287,12.3167,12.3287,207200.0
2006-12-12 14:00:00,20.61,20.63,20.61,20.62,186200.0,12.3227,12.3347,12.3227,12.3287,186200.0
2006-12-12 14:05:00,20.62,20.63,20.61,20.61,292100.0,12.3287,12.3347,12.3227,12.3227,292100.0
2006-12-12 14:10:00,20.61,20.64,20.59,20.63,402700.0,12.3227,12.3407,12.3108,12.3347,402700.0
2006-12-12 14:15:00,20.63,20.67,20.58,20.63,805500.0,12.3347,12.3586,12.3048,12.3347,805500.0
2006-12-12 14:20:00,20.64,20.69,20.63,20.66,919800.0,12.3407,12.3706,12.3347,12.3526,919800.0
2006-12-12 14:25:00,20.67,20.68,20.62,20.65,469000.0,12.3586,12.3646,12.3287,12.3466,469000.0
2006-12-12 14:30:00,20.66,20.7,20.65,20.69,941100.0,12.3526,12.3765,12.3466,12.3706,941100.0
2006-12-12 14:35:00,20.7,20.7,20.61,20.65,1019200.0,12.3765,12.3765,12.3227,12.3466,1019200.0
2006-12-12 14:40:00,20.65,20.69,20.64,20.67,615500.0,12.3466,12.3706,12.3407,12.3586,615500.0
2006-12-12 14:45:00,20.67,20.71,20.67,20.69,979000.0,12.3586,12.3825,12.3586,12.3706,979000.0
2006-12-12 14:50:00,20.69,20.74,20.69,20.71,877600.0,12.3706,12.4005,12.3706,12.3825,877600.0
2006-12-12 14:55:00,20.71,20.84,20.7,20.73,576500.0,12.3825,12.4602,12.3765,12.3945,576500.0
2006-12-12 15:00:00,20.73,20.77,20.71,20.75,570900.0,12.3945,12.4184,12.3825,12.4064,570900.0
2006-12-12 15:05:00,20.74,20.77,20.73,20.74,493100.0,12.4005,12.4184,12.3945,12.4005,493100.0
2006-12-12 15:10:00,20.75,20.77,20.73,20.75,575500.0,12.4064,12.4184,12.3945,12.4064,575500.0
2006-12-12 15:15:00,20.75,20.8,20.74,20.75,1126900.0,12.4064,12.4363,12.4005,12.4064,1126900.0
2006-12-12 15:20:00,20.75,20.76,20.7,20.71,480100.0,12.4064,12.4124,12.3765,12.3825,480100.0
2006-12-12 15:25:00,20.71,20.74,20.7,20.72,560900.0,12.3825,12.4005,12.3765,12.3885,560900.0
2006-12-12 15:30:00,20.72,20.75,20.68,20.69,926000.0,12.3885,12.4064,12.3646,12.3706,926000.0
2006-12-12 15:35:00,20.68,20.72,20.66,20.71,607900.0,12.3646,12.3885,12.3526,12.3825,607900.0
2006-12-12 15:40:00,20.71,20.72,20.67,20.67,637900.0,12.3825,12.3885,12.3586,12.3586,637900.0
2006-12-12 15:45:00,20.67,20.69,20.66,20.68,562900.0,12.3586,12.3706,12.3526,12.3646,562900.0
2006-12-12 15:50:00,20.69,20.71,20.67,20.69,805400.0,12.3706,12.3825,12.3586,12.3706,805400.0
2006-12-12 15:55:00,20.7,20.73,20.69,20.72,1198000.0,12.3765,12.3945,12.3706,12.3885,1198000.0
2006-12-13 09:30:00,20.88,20.89,20.8,20.84,1903800.0,12.4842,12.4901,12.4363,12.4602,1903800.0
2006-12-13 09:35:00,20.84,20.85,20.77,20.78,608600.0,12.4602,12.4662,12.4184,12.4244,608600.0
2006-12-13 09:40:00,20.77,20.8,20.74,20.79,506100.0,12.4184,12.4363,12.4005,12.4303,506100.0
2006-12-13 09:45:00,20.8,20.82,20.77,20.8,730900.0,12.4363,12.4483,12.4184,12.4363,730900.0
2006-12-13 09:50:00,20.8,20.81,20.76,20.81,394600.0,12.4363,12.4423,12.4124,12.4423,394600.0
2006-12-13 09:55:00,20.81,20.83,20.77,20.79,383300.0,12.4423,12.4543,12.4184,12.4303,383300.0
2006-12-13 10:00:00,20.79,20.81,20.75,20.75,499700.0,12.4303,12.4423,12.4064,12.4064,499700.0
2006-12-13 10:05:00,20.75,20.77,20.73,20.76,830300.0,12.4064,12.4184,12.3945,12.4124,830300.0
2006-12-13 10:10:00,20.76,20.76,20.71,20.72,521600.0,12.4124,12.4124,12.3825,12.3885,521600.0
2006-12-13 10:15:00,20.72,20.74,20.71,20.72,379500.0,12.3885,12.4005,12.3825,12.3885,379500.0
2006-12-13 10:20:00,20.72,20.73,20.67,20.71,1047800.0,12.3885,12.3945,12.3586,12.3825,1047800.0
2006-12-13 10:25:00,20.72,20.77,20.71,20.74,853800.0,12.3885,12.4184,12.3825,12.4005,853800.0
2006-12-13 10:30:00,20.75,20.75,20.66,20.68,1060400.0,12.4064,12.4064,12.3526,12.3646,1060400.0
2006-12-13 10:35:00,20.68,20.75,20.67,20.74,993800.0,12.3646,12.4064,12.3586,12.4005,993800.0
2006-12-13 10:40:00,20.74,20.75,20.7,20.73,605300.0,12.4005,12.4064,12.3765,12.3945,605300.0
2006-12-13 10:45:00,20.73,20.76,20.71,20.75,585100.0,12.3945,12.4124,12.3825,12.4064,585100.0
2006-12-13 10:50:00,20.74,20.77,20.72,20.74,625600.0,12.4005,12.4184,12.3885,12.4005,625600.0
2006-12-13 10:55:00,20.74,20.77,20.73,20.75,534700.0,12.4005,12.4184,12.3945,12.4064,534700.0
2006-12-13 11:00:00,20.76,20.77,20.72,20.76,789900.0,12.4124,12.4184,12.3885,12.4124,789900.0
2006-12-13 11:05:00,20.76,20.77,20.7,20.74,808700.0,12.4124,12.4184,12.3765,12.4005,808700.0
2006-12-13 11:10:00,20.75,20.75,20.73,20.74,485800.0,12.4064,12.4064,12.3945,12.4005,485800.0
2006-12-13 11:15:00,20.74,20.76,20.73,20.75,540700.0,12.4005,12.4124,12.3945,12.4064,540700.0
2006-12-13 11:20:00,20.76,20.76,20.74,20.76,313900.0,12.4124,12.4124,12.4005,12.4124,313900.0
2006-12-13 11:25:00,20.76,20.8,20.75,20.8,548000.0,12.4124,12.4363,12.4064,12.4363,548000.0
2006-12-13 11:30:00,20.8,20.82,20.79,20.8,757400.0,12.4363,12.4483,12.4303,12.4363,757400.0
2006-12-13 11:35:00,20.8,20.82,20.78,20.78,251400.0,12.4363,12.4483,12.4244,12.4244,251400.0
2006-12-13 11:40:00,20.78,20.79,20.77,20.78,265400.0,12.4244,12.4303,12.4184,12.4244,265400.0
2006-12-13 11:45:00,20.79,20.81,20.78,20.81,300300.0,12.4303,12.4423,12.4244,12.4423,300300.0
2006-12-13 11:50:00,20.81,20.83,20.8,20.81,557400.0,12.4423,12.4543,12.4363,12.4423,557400.0
2006-12-13 11:55:00,20.81,20.82,20.8,20.82,252600.0,12.4423,12.4483,12.4363,12.4483,252600.0
2006-12-13 12:00:00,20.82,20.83,20.78,20.78,664200.0,12.4483,12.4543,12.4244,12.4244,664200.0
2006-12-13 12:05:00,20.79,20.8,20.7,20.77,337100.0,12.4303,12.4363,12.3765,12.4184,337100.0
2006-12-13 12:10:00,20.78,20.78,20.72,20.75,521000.0,12.4244,12.4244,12.3885,12.4064,521000.0
2006-12-13 12:15:00,20.76,20.8,20.75,20.79,1253900.0,12.4124,12.4363,12.4064,12.4303,1253900.0
2006-12-13 12:20:00,20.79,20.81,20.78,20.78,447300.0,12.4303,12.4423,12.4244,12.4244,447300.0
2006-12-13 12:25:00,20.78,20.79,20.76,20.76,217600.0,12.4244,12.4303,12.4124,12.4124,217600.0
2006-12-13 12:30:00,20.77,20.78,20.75,20.77,297100.0,12.4184,12.4244,12.4064,12.4184,297100.0
2006-12-13 12:35:00,20.77,20.77,20.73,20.73,316000.0,12.4184,12.4184,12.3945,12.3945,316000.0
2006-12-13 12:40:00,20.74,20.75,20.71,20.75,438100.0,12.4005,12.4064,12.3825,12.4064,438100.0
2006-12-13 12:45:00,20.74,20.76,20.73,20.75,364600.0,12.4005,12.4124,12.3945,12.4064,364600.0
2006-12-13 12:50:00,20.75,20.8,20.75,20.77,475800.0,12.4064,12.4363,12.4064,12.4184,475800.0
2006-12-13 12:55:00,20.78,20.79,20.76,20.79,357500.0,12.4244,12.4303,12.4124,12.4303,357500.0
2006-12-13 13:00:00,20.78,20.79,20.76,20.76,109000.0,12.4244,12.4303,12.4124,12.4124,109000.0
2006-12-13 13:05:00,20.77,20.79,20.76,20.77,314300.0,12.4184,12.4303,12.4124,12.4184,314300.0
2006-12-13 13:10:00,20.78,20.79,20.76,20.76,144200.0,12.4244,12.4303,12.4124,12.4124,144200.0
2006-12-13 13:15:00,20.77,20.78,20.76,20.76,128400.0,12.4184,12.4244,12.4124,12.4124,128400.0
2006-12-13 13:20:00,20.77,20.78,20.76,20.77,136400.0,12.4184,12.4244,12.4124,12.4184,136400.0
2006-12-13 13:25:00,20.77,20.78,20.75,20.75,240400.0,12.4184,12.4244,12.4064,12.4064,240400.0
2006-12-13 13:30:00,20.76,20.76,20.7,20.72,439500.0,12.4124,12.4124,12.3765,12.3885,439500.0
2006-12-13 13:35:00,20.72,20.73,20.68,20.71,622300.0,12.3885,12.3945,12.3646,12.3825,622300.0
2006-12-13 13:40:00,20.72,20.74,20.7,20.73,501800.0,12.3885,12.4005,12.3765,12.3945,501800.0
2006-12-13 13:45:00,20.74,20.75,20.73,20.73,136900.0,12.4005,12.4064,12.3945,12.3945,136900.0
2006-12-13 13:50:00,20.74,20.76,20.72,20.76,630300.0,12.4005,12.4124,12.3885,12.4124,630300.0
2006-12-13 13:55:00,20.76,20.77,20.74,20.75,367800.0,12.4124,12.4184,12.4005,12.4064,367800.0
2006-12-13 14:00:00,20.75,20.77,20.7,20.75,339400.0,12.4064,12.4184,12.3765,12.4064,339400.0
2006-12-13 14:05:00,20.75,20.77,20.74,20.77,272100.0,12.4064,12.4184,12.4005,12.4184,272100.0
2006-12-13 14:10:00,20.77,20.77,20.75,20.76,276000.0,12.4184,12.4184,12.4064,12.4124,276000.0
2006-12-13 14:15:00,20.76,20.76,20.75,20.75,181800.0,12.4124,12.4124,12.4064,12.4064,181800.0
2006-12-13 14:20:00,20.76,20.77,20.75,20.76,368000.0,12.4124,12.4184,12.4064,12.4124,368000.0
2006-12-13 14:25:00,20.75,20.76,20.7,20.71,1596500.0,12.4064,12.4124,12.3765,12.3825,1596500.0
2006-12-13 14:30:00,20.72,20.73,20.7,20.72,312800.0,12.3885,12.3945,12.3765,12.3885,312800.0
2006-12-13 14:35:00,20.73,20.73,20.71,20.71,270900.0,12.3945,12.3945,12.3825,12.3825,270900.0
2006-12-13 14:40:00,20.72,20.73,20.69,20.72,397200.0,12.3885,12.3945,12.3706,12.3885,397200.0
2006-12-13 14:45:00,20.73,20.75,20.72,20.73,348800.0,12.3945,12.4064,12.3885,12.3945,348800.0
2006-12-13 14:50:00,20.74,20.74,20.72,20.74,471500.0,12.4005,12.4005,12.3885,12.4005,471500.0
2006-12-13 14:55:00,20.74,20.76,20.7,20.74,1020200.0,12.4005,12.4124,12.3765,12.4005,1020200.0
2006-12-13 15:00:00,20.74,20.75,20.72,20.73,543500.0,12.4005,12.4064,12.3885,12.3945,543500.0
2006-12-13 15:05:00,20.74,20.75,20.73,20.74,240500.0,12.4005,12.4064,12.3945,12.4005,240500.0
2006-12-13 15:10:00,20.75,20.75,20.73,20.73,159500.0,12.4064,12.4064,12.3945,12.3945,159500.0
2006-12-13 15:15:00,20.74,20.74,20.72,20.72,295200.0,12.4005,12.4005,12.3885,12.3885,295200.0
2006-12-13 15:20:00,20.72,20.74,20.71,20.73,335800.0,12.3885,12.4005,12.3825,12.3945,335800.0
2006-12-13 15:25:00,20.73,20.75,20.71,20.73,975600.0,12.3945,12.4064,12.3825,12.3945,975600.0
2006-12-13 15:30:00,20.73,20.76,20.72,20.74,1383200.0,12.3945,12.4124,12.3885,12.4005,1383200.0
2006-12-13 15:35:00,20.74,20.76,20.74,20.75,1102300.0,12.4005,12.4124,12.4005,12.4064,1102300.0
2006-12-13 15:40:00,20.76,20.76,20.72,20.73,790300.0,12.4124,12.4124,12.3885,12.3945,790300.0
2006-12-13 15:45:00,20.74,20.75,20.72,20.73,716500.0,12.4005,12.4064,12.3885,12.3945,716500.0
2006-12-13 15:50:00,20.74,20.76,20.73,20.76,840700.0,12.4005,12.4124,12.3945,12.4124,840700.0
2006-12-13 15:55:00,20.76,20.76,20.68,20.7,1933200.0,12.4124,12.4124,12.3646,12.3765,1933200.0
2006-12-14 09:30:00,20.74,20.82,20.69,20.79,1836700.0,12.4005,12.4483,12.3706,12.4303,1836700.0
2006-12-14 09:35:00,20.79,20.83,20.75,20.8,1003100.0,12.4303,12.4543,12.4064,12.4363,1003100.0
2006-12-14 09:40:00,20.8,20.81,20.76,20.76,552800.0,12.4363,12.4423,12.4124,12.4124,552800.0
2006-12-14 09:45:00,20.77,20.79,20.77,20.77,354100.0,12.4184,12.4303,12.4184,12.4184,354100.0
2006-12-14 09:50:00,20.78,20.88,20.77,20.85,1182700.0,12.4244,12.4842,12.4184,12.4662,1182700.0
2006-12-14 09:55:00,20.85,20.94,20.83,20.94,1920700.0,12.4662,12.52,12.4543,12.52,1920700.0
2006-12-14 10:00:00,20.94,20.97,20.92,20.97,1532200.0,12.52,12.538,12.5081,12.538,1532200.0
2006-12-14 10:05:00,20.97,21.0,20.96,20.98,1304600.0,12.538,12.5559,12.532,12.5439,1304600.0
2006-12-14 10:10:00,20.98,20.98,20.92,20.95,1823100.0,12.5439,12.5439,12.5081,12.526,1823100.0
2006-12-14 10:15:00,20.95,20.96,20.93,20.95,521900.0,12.526,12.532,12.5141,12.526,521900.0
2006-12-14 10:20:00,20.96,21.0,20.94,20.96,643900.0,12.532,12.5559,12.52,12.532,643900.0
2006-12-14 10:25:00,20.96,20.96,20.93,20.95,794400.0,12.532,12.532,12.5141,12.526,794400.0
2006-12-14 10:30:00,20.96,20.98,20.9,20.97,1174400.0,12.532,12.5439,12.4961,12.538,1174400.0
2006-12-14 10:35:00,20.97,21.0,20.96,20.99,1326200.0,12.538,12.5559,12.532,12.5499,1326200.0
2006-12-14 10:40:00,20.99,21.08,20.97,20.98,1312000.0,12.5499,12.6037,12.538,12.5439,1312000.0
2006-12-14 10:45:00,20.98,21.01,20.95,20.95,766200.0,12.5439,12.5619,12.526,12.526,766200.0
2006-12-14 10:50:00,20.96,20.96,20.9,20.91,548900.0,12.532,12.532,12.4961,12.5021,548900.0
2006-12-14 10:55:00,20.92,20.93,20.91,20.92,424800.0,12.5081,12.5141,12.5021,12.5081,424800.0
2006-12-14 11:00:00,20.92,21.14,20.91,20.95,473800.0,12.5081,12.6396,12.5021,12.526,473800.0
2006-12-14 11:05:00,20.95,20.96,20.92,20.92,514400.0,12.526,12.532,12.5081,12.5081,514400.0
2006-12-14 11:10:00,20.93,20.93,20.91,20.93,264700.0,12.5141,12.5141,12.5021,12.5141,264700.0
2006-12-14 11:15:00,20.93,20.93,20.92,20.93,160000.0,12.5141,12.5141,12.5081,12.5141,160000.0
2006-12-14 11:20:00,20.93,20.93,20.88,20.9,757200.0,12.5141,12.5141,12.4842,12.4961,757200.0
2006-12-14 11:25:00,20.91,20.91,20.9,20.9,322000.0,12.5021,12.5021,12.4961,12.4961,322000.0
2006-12-14 11:30:00,20.9,20.91,20.87,20.91,639700.0,12.4961,12.5021,12.4782,12.5021,639700.0
2006-12-14 11:35:00,20.91,20.93,20.9,20.92,323300.0,12.5021,12.5141,12.4961,12.5081,323300.0
2006-12-14 11:40:00,20.93,20.93,20.9,20.91,226500.0,12.5141,12.5141,12.4961,12.5021,226500.0
2006-12-14 11:45:00,20.91,20.93,20.9,20.93,405700.0,12.5021,12.5141,12.4961,12.5141,405700.0
2006-12-14 11:50:00,20.94,20.95,20.93,20.93,255500.0,12.52,12.526,12.5141,12.5141,255500.0
2006-12-14 11:55:00,20.94,20.94,20.92,20.92,229800.0,12.52,12.52,12.5081,12.5081,229800.0
2006-12-14 12:00:00,20.93,20.93,20.9,20.9,547600.0,12.5141,12.5141,12.4961,12.4961,547600.0
2006-12-14 12:05:00,20.91,20.91,20.9,20.9,131300.0,12.5021,12.5021,12.4961,12.4961,131300.0
2006-12-14 12:10:00,20.91,20.91,20.89,20.9,274400.0,12.5021,12.5021,12.4901,12.4961,274400.0
2006-12-14 12:15:00,20.91,20.91,20.88,20.88,282700.0,12.5021,12.5021,12.4842,12.4842,282700.0
2006-12-14 12:20:00,20.88,20.9,20.88,20.89,482200.0,12.4842,12.4961,12.4842,12.4901,482200.0
2006-12-14 12:25:00,20.89,20.9,20.88,20.9,282500.0,12.4901,12.4961,12.4842,12.4961,282500.0
2006-12-14 12:30:00,20.9,20.9,20.89,20.89,138900.0,12.4961,12.4961,12.4901,12.4901,138900.0
2006-12-14 12:35:00,20.9,20.93,20.89,20.92,275200.0,12.4961,12.5141,12.4901,12.5081,275200.0
2006-12-14 12:40:00,20.92,20.92,20.91,20.92,131700.0,12.5081,12.5081,12.5021,12.5081,131700.0
2006-12-14 12:45:00,20.92,20.92,20.91,20.91,80300.0,12.5081,12.5081,12.5021,12.5021,80300.0
2006-12-14 12:50:00,20.92,20.92,20.87,20.88,832400.0,12.5081,12.5081,12.4782,12.4842,832400.0
2006-12-14 12:55:00,20.88,20.89,20.85,20.88,1005300.0,12.4842,12.4901,12.4662,12.4842,1005300.0
2006-12-14 13:00:00,20.88,20.89,20.86,20.87,682900.0,12.4842,12.4901,12.4722,12.4782,682900.0
2006-12-14 13:05:00,20.87,20.9,20.87,20.9,290600.0,12.4782,12.4961,12.4782,12.4961,290600.0
2006-12-14 13:10:00,20.9,20.91,20.89,20.91,362100.0,12.4961,12.5021,12.4901,12.5021,362100.0
2006-12-14 13:15:00,20.91,20.91,20.89,20.9,232500.0,12.5021,12.5021,12.4901,12.4961,232500.0
2006-12-14 13:20:00,20.9,20.9,20.87,20.88,471200.0,12.4961,12.4961,12.4782,12.4842,471200.0
2006-12-14 13:25:00,20.88,20.89,20.88,20.89,98200.0,12.4842,12.4901,12.4842,12.4901,98200.0
2006-12-14 13:30:00,20.89,20.92,20.88,20.92,402400.0,12.4901,12.5081,12.4842,12.5081,402400.0
2006-12-14 13:35:00,20.92,20.92,20.89,20.9,344200.0,12.5081,12.5081,12.4901,12.4961,344200.0
2006-12-14 13:40:00,20.9,20.9,20.88,20.89,293400.0,12.4961,12.4961,12.4842,12.4901,293400.0
2006-12-14 13:45:00,20.89,20.89,20.86,20.88,618600.0,12.4901,12.4901,12.4722,12.4842,618600.0
2006-12-14 13:50:00,20.88,20.88,20.41,20.87,133000.0,12.4842,12.4842,12.2031,12.4782,133000.0
2006-12-14 13:55:00,20.88,20.88,20.85,20.88,747100.0,12.4842,12.4842,12.4662,12.4842,747100.0
2006-12-14 14:00:00,20.88,20.89,20.86,20.87,600000.0,12.4842,12.4901,12.4722,12.4782,600000.0
2006-12-14 14:05:00,20.87,20.87,20.82,20.83,1035700.0,12.4782,12.4782,12.4483,12.4543,1035700.0
2006-12-14 14:10:00,20.84,20.87,20.82,20.85,849100.0,12.4602,12.4782,12.4483,12.4662,849100.0
2006-12-14 14:15:00,20.85,20.89,20.84,20.86,914800.0,12.4662,12.4901,12.4602,12.4722,914800.0
2006-12-14 14:20:00,20.87,20.87,20.84,20.85,409000.0,12.4782,12.4782,12.4602,12.4662,409000.0
2006-12-14 14:25:00,20.86,20.87,20.85,20.87,201000.0,12.4722,12.4782,12.4662,12.4782,201000.0
2006-12-14 14:30:00,20.87,20.87,20.86,20.87,253000.0,12.4782,12.4782,12.4722,12.4782,253000.0
2006-12-14 14:35:00,20.87,20.88,20.86,20.88,251000.0,12.4782,12.4842,12.4722,12.4842,251000.0
2006-12-14 14:40:00,20.87,20.9,20.87,20.89,499400.0,12.4782,12.4961,12.4782,12.4901,499400.0
2006-12-14 14:45:00,20.89,20.9,20.87,20.89,386900.0,12.4901,12.4961,12.4782,12.4901,386900.0
2006-12-14 14:50:00,20.9,20.9,20.87,20.89,438200.0,12.4961,12.4961,12.4782,12.4901,438200.0
2006-12-14 14:55:00,20.88,20.89,20.87,20.89,257800.0,12.4842,12.4901,12.4782,12.4901,257800.0
2006-12-14 15:00:00,20.89,20.9,20.86,20.86,748900.0,12.4901,12.4961,12.4722,12.4722,748900.0
2006-12-14 15:05:00,20.87,20.87,20.84,20.84,488000.0,12.4782,12.4782,12.4602,12.4602,488000.0
2006-12-14 15:10:00,20.85,20.85,20.82,20.84,603200.0,12.4662,12.4662,12.4483,12.4602,603200.0
2006-12-14 15:15:00,20.84,20.85,20.84,20.85,232000.0,12.4602,12.4662,12.4602,12.4662,232000.0
2006-12-14 15:20:00,20.84,20.86,20.84,20.84,116600.0,12.4602,12.4722,12.4602,12.4602,116600.0
2006-12-14 15:25:00,20.84,20.85,20.83,20.83,479000.0,12.4602,12.4662,12.4543,12.4543,479000.0
2006-12-14 15:30:00,20.84,20.84,20.83,20.84,527400.0,12.4602,12.4602,12.4543,12.4602,527400.0
2006-12-14 15:35:00,20.84,20.85,20.83,20.84,270400.0,12.4602,12.4662,12.4543,12.4602,270400.0
2006-12-14 15:40:00,20.84,20.87,20.83,20.85,556500.0,12.4602,12.4782,12.4543,12.4662,556500.0
2006-12-14 15:45:00,20.86,20.88,20.84,20.85,442400.0,12.4722,12.4842,12.4602,12.4662,442400.0
2006-12-14 15:50:00,20.84,20.85,20.76,20.79,1756400.0,12.4602,12.4662,12.4124,12.4303,1756400.0
2006-12-14 15:55:00,20.79,20.83,20.76,20.76,1163300.0,12.4303,12.4543,12.4124,12.4124,1163300.0
2006-12-15 09:30:00,20.99,21.03,20.9,21.01,24105200.0,12.5499,12.5738,12.4961,12.5619,24105200.0
2006-12-15 09:35:00,21.02,21.03,20.87,20.88,1729100.0,12.5679,12.5738,12.4782,12.4842,1729100.0
2006-12-15 09:40:00,20.88,20.91,20.86,20.89,1251200.0,12.4842,12.5021,12.4722,12.4901,1251200.0
2006-12-15 09:45:00,20.89,20.94,20.88,20.9,694800.0,12.4901,12.52,12.4842,12.4961,694800.0
2006-12-15 09:50:00,20.9,20.96,20.89,20.94,693800.0,12.4961,12.532,12.4901,12.52,693800.0
2006-12-15 09:55:00,20.94,20.96,20.93,20.95,808400.0,12.52,12.532,12.5141,12.526,808400.0
2006-12-15 10:00:00,20.95,20.96,20.92,20.93,705100.0,12.526,12.532,12.5081,12.5141,705100.0
2006-12-15 10:05:00,20.94,20.96,20.93,20.95,389400.0,12.52,12.532,12.5141,12.526,389400.0
2006-12-15 10:10:00,20.96,21.0,20.95,20.98,1618700.0,12.532,12.5559,12.526,12.5439,1618700.0
2006-12-15 10:15:00,20.99,20.99,20.94,20.95,540700.0,12.5499,12.5499,12.52,12.526,540700.0
2006-12-15 10:20:00,20.95,20.97,20.93,20.95,766000.0,12.526,12.538,12.5141,12.526,766000.0
2006-12-15 10:25:00,20.95,20.97,20.93,20.97,683800.0,12.526,12.538,12.5141,12.538,683800.0
2006-12-15 10:30:00,20.97,21.02,20.95,21.01,1069300.0,12.538,12.5679,12.526,12.5619,1069300.0
2006-12-15 10:35:00,21.02,21.07,20.98,21.04,1541800.0,12.5679,12.5978,12.5439,12.5798,1541800.0
2006-12-15 10:40:00,21.05,21.05,21.01,21.03,649000.0,12.5858,12.5858,12.5619,12.5738,649000.0
2006-12-15 10:45:00,21.03,21.04,21.01,21.02,701700.0,12.5738,12.5798,12.5619,12.5679,701700.0
2006-12-15 10:50:00,21.03,21.05,21.02,21.03,1087900.0,12.5738,12.5858,12.5679,12.5738,1087900.0
2006-12-15 10:55:00,21.04,21.07,21.03,21.07,789200.0,12.5798,12.5978,12.5738,12.5978,789200.0
2006-12-15 11:00:00,21.07,21.09,21.05,21.08,926800.0,12.5978,12.6097,12.5858,12.6037,926800.0
2006-12-15 11:05:00,21.09,21.11,21.08,21.1,1800000.0,12.6097,12.6217,12.6037,12.6157,1800000.0
2006-12-15 11:10:00,21.1,21.1,21.08,21.09,1151800.0,12.6157,12.6157,12.6037,12.6097,1151800.0
2006-12-15 11:15:00,21.09,21.1,21.09,21.1,303100.0,12.6097,12.6157,12.6097,12.6157,303100.0
2006-12-15 11:20:00,21.1,21.14,21.09,21.13,636900.0,12.6157,12.6396,12.6097,12.6336,636900.0
2006-12-15 11:25:00,21.13,21.19,20.92,21.15,1823000.0,12.6336,12.6695,12.5081,12.6456,1823000.0
2006-12-15 11:30:00,21.15,21.17,21.11,21.12,1179700.0,12.6456,12.6576,12.6217,12.6277,1179700.0
2006-12-15 11:35:00,21.13,21.19,21.12,21.19,553100.0,12.6336,12.6695,12.6277,12.6695,553100.0
2006-12-15 11:40:00,21.19,21.2,21.16,21.18,1135700.0,12.6695,12.6755,12.6516,12.6635,1135700.0
2006-12-15 11:45:00,21.18,21.18,21.15,21.17,441300.0,12.6635,12.6635,12.6456,12.6576,441300.0
2006-12-15 11:50:00,21.18,21.19,21.17,21.18,646300.0,12.6635,12.6695,12.6576,12.6635,646300.0
2006-12-15 11:55:00,21.18,21.2,21.17,21.18,663100.0,12.6635,12.6755,12.6576,12.6635,663100.0
2006-12-15 12:00:00,21.19,21.19,21.16,21.16,513200.0,12.6695,12.6695,12.6516,12.6516,513200.0
2006-12-15 12:05:00,21.16,21.17,21.15,21.17,494200.0,12.6516,12.6576,12.6456,12.6576,494200.0
2006-12-15 12:10:00,21.17,21.17,21.15,21.15,783500.0,12.6576,12.6576,12.6456,12.6456,783500.0
2006-12-15 12:15:00,21.16,21.19,21.15,21.17,447700.0,12.6516,12.6695,12.6456,12.6576,447700.0
2006-12-15 12:20:00,21.18,21.18,21.13,21.13,891200.0,12.6635,12.6635,12.6336,12.6336,891200.0
2006-12-15 12:25:00,21.13,21.16,21.13,21.15,707300.0,12.6336,12.6516,12.6336,12.6456,707300.0
2006-12-15 12:30:00,21.16,21.16,21.15,21.15,265000.0,12.6516,12.6516,12.6456,12.6456,265000.0
2006-12-15 12:35:00,21.16,21.2,21.15,21.19,551800.0,12.6516,12.6755,12.6456,12.6695,551800.0
2006-12-15 12:40:00,21.2,21.2,21.14,21.17,1224400.0,12.6755,12.6755,12.6396,12.6576,1224400.0
2006-12-15 12:45:00,21.17,21.19,21.16,21.16,345700.0,12.6576,12.6695,12.6516,12.6516,345700.0
2006-12-15 12:50:00,21.17,21.18,21.15,21.17,811700.0,12.6576,12.6635,12.6456,12.6576,811700.0
2006-12-15 12:55:00,21.17,21.17,21.14,21.14,519700.0,12.6576,12.6576,12.6396,12.6396,519700.0
2006-12-15 13:00:00,21.15,21.16,21.14,21.15,324100.0,12.6456,12.6516,12.6396,12.6456,324100.0
2006-12-15 13:05:00,21.15,21.15,21.14,21.15,233100.0,12.6456,12.6456,12.6396,12.6456,233100.0
2006-12-15 13:10:00,21.14,21.15,21.11,21.13,838300.0,12.6396,12.6456,12.6217,12.6336,838300.0
2006-12-15 13:15:00,21.14,21.14,21.12,21.13,664000.0,12.6396,12.6396,12.6277,12.6336,664000.0
2006-12-15 13:20:00,21.13,21.15,21.13,21.13,295400.0,12.6336,12.6456,12.6336,12.6336,295400.0
2006-12-15 13:25:00,21.13,21.13,21.11,21.12,349100.0,12.6336,12.6336,12.6217,12.6277,349100.0
2006-12-15 13:30:00,21.12,21.13,21.1,21.1,514900.0,12.6277,12.6336,12.6157,12.6157,514900.0
2006-12-15 13:35:00,21.1,21.12,21.06,21.06,985800.0,12.6157,12.6277,12.5918,12.5918,985800.0
2006-12-15 13:40:00,21.07,21.1,21.06,21.08,987200.0,12.5978,12.6157,12.5918,12.6037,987200.0
2006-12-15 13:45:00,21.09,21.09,21.07,21.08,495600.0,12.6097,12.6097,12.5978,12.6037,495600.0
2006-12-15 13:50:00,21.08,21.11,21.08,21.1,892300.0,12.6037,12.6217,12.6037,12.6157,892300.0
2006-12-15 13:55:00,21.1,21.13,21.1,21.13,577300.0,12.6157,12.6336,12.6157,12.6336,577300.0
2006-12-15 14:00:00,21.13,21.15,21.12,21.13,468600.0,12.6336,12.6456,12.6277,12.6336,468600.0
2006-12-15 14:05:00,21.13,21.13,21.11,21.12,164500.0,12.6336,12.6336,12.6217,12.6277,164500.0
2006-12-15 14:10:00,21.13,21.13,21.09,21.1,438200.0,12.6336,12.6336,12.6097,12.6157,438200.0
2006-12-15 14:15:00,21.1,21.12,21.1,21.11,185000.0,12.6157,12.6277,12.6157,12.6217,185000.0
2006-12-15 14:20:00,21.11,21.13,21.11,21.13,201500.0,12.6217,12.6336,12.6217,12.6336,201500.0
2006-12-15 14:25:00,21.13,21.13,21.07,21.08,1031600.0,12.6336,12.6336,12.5978,12.6037,1031600.0
2006-12-15 14:30:00,21.09,21.11,21.08,21.09,712100.0,12.6097,12.6217,12.6037,12.6097,712100.0
2006-12-15 14:35:00,21.09,21.09,21.05,21.06,830100.0,12.6097,12.6097,12.5858,12.5918,830100.0
2006-12-15 14:40:00,21.06,21.06,20.98,21.0,1384700.0,12.5918,12.5918,12.5439,12.5559,1384700.0
2006-12-15 14:45:00,20.99,21.05,20.99,20.99,373900.0,12.5499,12.5858,12.5499,12.5499,373900.0
2006-12-15 14:50:00,20.99,21.04,20.99,21.02,608300.0,12.5499,12.5798,12.5499,12.5679,608300.0
2006-12-15 14:55:00,21.02,21.04,21.01,21.04,360400.0,12.5679,12.5798,12.5619,12.5798,360400.0
2006-12-15 15:00:00,21.04,21.05,21.03,21.03,573500.0,12.5798,12.5858,12.5738,12.5738,573500.0
2006-12-15 15:05:00,21.04,21.05,20.99,20.99,647600.0,12.5798,12.5858,12.5499,12.5499,647600.0
2006-12-15 15:10:00,20.99,21.01,20.97,20.99,642800.0,12.5499,12.5619,12.538,12.5499,642800.0
2006-12-15 15:15:00,21.0,21.0,20.97,21.0,317900.0,12.5559,12.5559,12.538,12.5559,317900.0
2006-12-15 15:20:00,21.0,21.01,20.99,21.0,464100.0,12.5559,12.5619,12.5499,12.5559,464100.0
2006-12-15 15:25:00,21.01,21.01,20.98,21.0,603800.0,12.5619,12.5619,12.5439,12.5559,603800.0
2006-12-15 15:30:00,21.0,21.01,20.96,20.98,625500.0,12.5559,12.5619,12.532,12.5439,625500.0
2006-12-15 15:35:00,20.98,21.0,20.95,20.95,879300.0,12.5439,12.5559,12.526,12.526,879300.0
2006-12-15 15:40:00,20.95,20.96,20.92,20.95,1063100.0,12.526,12.532,12.5081,12.526,1063100.0
2006-12-15 15:45:00,20.96,20.99,20.94,20.96,971700.0,12.532,12.5499,12.52,12.532,971700.0
2006-12-15 15:50:00,20.96,20.98,20.95,20.98,831200.0,12.532,12.5439,12.526,12.5439,831200.0
2006-12-15 15:55:00,20.97,20.98,20.93,20.94,1672900.0,12.538,12.5439,12.5141,12.52,1672900.0
2006-12-18 09:30:00,21.09,21.1,21.02,21.06,1996400.0,12.6097,12.6157,12.5679,12.5918,1996400.0
2006-12-18 09:35:00,21.05,21.07,20.99,21.04,488000.0,12.5858,12.5978,12.5499,12.5798,488000.0
2006-12-18 09:40:00,21.05,21.15,21.04,21.14,967300.0,12.5858,12.6456,12.5798,12.6396,967300.0
2006-12-18 09:45:00,21.13,21.19,21.13,21.15,866400.0,12.6336,12.6695,12.6336,12.6456,866400.0
2006-12-18 09:50:00,21.16,21.21,21.15,21.21,770900.0,12.6516,12.6815,12.6456,12.6815,770900.0
2006-12-18 09:55:00,21.21,21.29,21.2,21.25,1137300.0,12.6815,12.7293,12.6755,12.7054,1137300.0
2006-12-18 10:00:00,21.25,21.3,21.25,21.26,1064900.0,12.7054,12.7353,12.7054,12.7114,1064900.0
2006-12-18 10:05:00,21.26,21.26,21.22,21.22,784500.0,12.7114,12.7114,12.6874,12.6874,784500.0
2006-12-18 10:10:00,21.23,21.26,21.22,21.24,500200.0,12.6934,12.7114,12.6874,12.6994,500200.0
2006-12-18 10:15:00,21.24,21.26,21.22,21.24,628900.0,12.6994,12.7114,12.6874,12.6994,628900.0
2006-12-18 10:20:00,21.25,21.27,21.18,21.18,810400.0,12.7054,12.7173,12.6635,12.6635,810400.0
2006-12-18 10:25:00,21.18,21.19,21.11,21.12,1304800.0,12.6635,12.6695,12.6217,12.6277,1304800.0
2006-12-18 10:30:00,21.12,21.12,21.05,21.06,1669200.0,12.6277,12.6277,12.5858,12.5918,1669200.0
2006-12-18 10:35:00,21.06,21.09,21.05,21.08,550000.0,12.5918,12.6097,12.5858,12.6037,550000.0
2006-12-18 10:40:00,21.08,21.1,21.06,21.07,474900.0,12.6037,12.6157,12.5918,12.5978,474900.0
2006-12-18 10:45:00,21.06,21.09,21.05,21.09,392000.0,12.5918,12.6097,12.5858,12.6097,392000.0
2006-12-18 10:50:00,21.09,21.11,21.08,21.11,321200.0,12.6097,12.6217,12.6037,12.6217,321200.0
2006-12-18 10:55:00,21.11,21.12,21.1,21.11,331400.0,12.6217,12.6277,12.6157,12.6217,331400.0
2006-12-18 11:00:00,21.11,21.12,21.02,21.02,458500.0,12.6217,12.6277,12.5679,12.5679,458500.0
2006-12-18 11:05:00,21.03,21.05,21.01,21.02,550900.0,12.5738,12.5858,12.5619,12.5679,550900.0
2006-12-18 11:10:00,21.02,21.08,21.01,21.06,629100.0,12.5679,12.6037,12.5619,12.5918,629100.0
2006-12-18 11:15:00,21.05,21.07,21.04,21.06,293200.0,12.5858,12.5978,12.5798,12.5918,293200.0
2006-12-18 11:20:00,21.06,21.1,21.05,21.1,377800.0,12.5918,12.6157,12.5858,12.6157,377800.0
2006-12-18 11:25:00,21.09,21.12,21.08,21.09,504500.0,12.6097,12.6277,12.6037,12.6097,504500.0
2006-12-18 11:30:00,21.09,21.1,21.08,21.09,263000.0,12.6097,12.6157,12.6037,12.6097,263000.0
2006-12-18 11:35:00,21.09,21.09,21.06,21.06,355500.0,12.6097,12.6097,12.5918,12.5918,355500.0
2006-12-18 11:40:00,21.07,21.07,21.01,21.01,550100.0,12.5978,12.5978,12.5619,12.5619,550100.0
2006-12-18 11:45:00,21.02,21.04,21.01,21.03,414900.0,12.5679,12.5798,12.5619,12.5738,414900.0
2006-12-18 11:50:00,21.04,21.08,21.03,21.07,621800.0,12.5798,12.6037,12.5738,12.5978,621800.0
2006-12-18 11:55:00,21.08,21.09,21.04,21.05,535600.0,12.6037,12.6097,12.5798,12.5858,535600.0
2006-12-18 12:00:00,21.04,21.04,21.0,21.03,464600.0,12.5798,12.5798,12.5559,12.5738,464600.0
2006-12-18 12:05:00,21.03,21.07,21.03,21.04,604200.0,12.5738,12.5978,12.5738,12.5798,604200.0
2006-12-18 12:10:00,21.05,21.05,20.95,20.99,1039600.0,12.5858,12.5858,12.526,12.5499,1039600.0
2006-12-18 12:15:00,20.99,20.99,20.96,20.98,517600.0,12.5499,12.5499,12.532,12.5439,517600.0
2006-12-18 12:20:00,20.97,20.99,20.95,20.95,312900.0,12.538,12.5499,12.526,12.526,312900.0
2006-12-18 12:25:00,20.95,20.99,20.95,20.99,393400.0,12.526,12.5499,12.526,12.5499,393400.0
2006-12-18 12:30:00,20.99,21.02,20.98,21.0,568600.0,12.5499,12.5679,12.5439,12.5559,568600.0
2006-12-18 12:35:00,21.0,21.01,20.99,21.0,246800.0,12.5559,12.5619,12.5499,12.5559,246800.0
2006-12-18 12:40:00,21.0,21.01,20.99,20.99,119800.0,12.5559,12.5619,12.5499,12.5499,119800.0
2006-12-18 12:45:00,21.0,21.0,20.99,21.0,49900.0,12.5559,12.5559,12.5499,12.5559,49900.0
2006-12-18 12:50:00,21.0,21.02,20.99,21.0,196400.0,12.5559,12.5679,12.5499,12.5559,196400.0
2006-12-18 12:55:00,21.0,21.01,20.98,20.98,133600.0,12.5559,12.5619,12.5439,12.5439,133600.0
2006-12-18 13:00:00,20.98,20.99,20.96,20.97,222800.0,12.5439,12.5499,12.532,12.538,222800.0
2006-12-18 13:05:00,20.98,20.98,20.96,20.97,212600.0,12.5439,12.5439,12.532,12.538,212600.0
2006-12-18 13:10:00,20.98,20.98,20.96,20.96,236600.0,12.5439,12.5439,12.532,12.532,236600.0
2006-12-18 13:15:00,20.96,20.98,20.96,20.96,224300.0,12.532,12.5439,12.532,12.532,224300.0
2006-12-18 13:20:00,20.97,20.98,20.96,20.96,298300.0,12.538,12.5439,12.532,12.532,298300.0
2006-12-18 13:25:00,20.96,20.97,20.94,20.97,144300.0,12.532,12.538,12.52,12.538,144300.0
2006-12-18 13:30:00,20.97,20.97,20.93,20.96,521700.0,12.538,12.538,12.5141,12.532,521700.0
2006-12-18 13:35:00,20.95,20.98,20.95,20.96,802200.0,12.526,12.5439,12.526,12.532,802200.0
2006-12-18 13:40:00,20.96,20.99,20.96,20.98,291900.0,12.532,12.5499,12.532,12.5439,291900.0
2006-12-18 13:45:00,20.98,21.0,20.98,20.99,405600.0,12.5439,12.5559,12.5439,12.5499,405600.0
2006-12-18 13:50:00,21.0,21.0,20.97,20.97,377500.0,12.5559,12.5559,12.538,12.538,377500.0
2006-12-18 13:55:00,20.97,20.99,20.96,20.96,323400.0,12.538,12.5499,12.532,12.532,323400.0
2006-12-18 14:00:00,20.97,20.99,20.96,20.98,268700.0,12.538,12.5499,12.532,12.5439,268700.0
2006-12-18 14:05:00,20.98,20.99,20.96,20.96,290400.0,12.5439,12.5499,12.532,12.532,290400.0
2006-12-18 14:10:00,20.97,20.97,20.95,20.96,225300.0,12.538,12.538,12.526,12.532,225300.0
2006-12-18 14:15:00,20.96,20.98,20.95,20.97,414400.0,12.532,12.5439,12.526,12.538,414400.0
2006-12-18 14:20:00,20.97,20.98,20.96,20.96,294600.0,12.538,12.5439,12.532,12.532,294600.0
2006-12-18 14:25:00,20.96,20.97,20.93,20.93,364200.0,12.532,12.538,12.5141,12.5141,364200.0
2006-12-18 14:30:00,20.93,20.95,20.91,20.93,373000.0,12.5141,12.526,12.5021,12.5141,373000.0
2006-12-18 14:35:00,20.93,20.94,20.92,20.93,205200.0,12.5141,12.52,12.5081,12.5141,205200.0
2006-12-18 14:40:00,20.93,20.94,20.85,20.86,695000.0,12.5141,12.52,12.4662,12.4722,695000.0
2006-12-18 14:45:00,20.85,20.88,20.79,20.82,1474900.0,12.4662,12.4842,12.4303,12.4483,1474900.0
2006-12-18 14:50:00,20.82,20.82,20.77,20.78,785200.0,12.4483,12.4483,12.4184,12.4244,785200.0
2006-12-18 14:55:00,20.78,20.79,20.77,20.79,314200.0,12.4244,12.4303,12.4184,12.4303,314200.0
2006-12-18 15:00:00,20.78,20.84,20.75,20.75,856900.0,12.4244,12.4602,12.4064,12.4064,856900.0
2006-12-18 15:05:00,20.76,20.77,20.73,20.74,835700.0,12.4124,12.4184,12.3945,12.4005,835700.0
2006-12-18 15:10:00,20.74,20.75,20.69,20.74,826300.0,12.4005,12.4064,12.3706,12.4005,826300.0
2006-12-18 15:15:00,20.74,20.75,20.69,20.73,1580600.0,12.4005,12.4064,12.3706,12.3945,1580600.0
2006-12-18 15:20:00,20.72,20.73,20.66,20.67,1506800.0,12.3885,12.3945,12.3526,12.3586,1506800.0
2006-12-18 15:25:00,20.68,20.73,20.67,20.7,820300.0,12.3646,12.3945,12.3586,12.3765,820300.0
2006-12-18 15:30:00,20.7,20.8,20.69,20.72,1481100.0,12.3765,12.4363,12.3706,12.3885,1481100.0
2006-12-18 15:35:00,20.73,20.77,20.72,20.76,303500.0,12.3945,12.4184,12.3885,12.4124,303500.0
2006-12-18 15:40:00,20.77,20.82,20.77,20.8,837200.0,12.4184,12.4483,12.4184,12.4363,837200.0
2006-12-18 15:45:00,20.8,20.81,20.78,20.8,531300.0,12.4363,12.4423,12.4244,12.4363,531300.0
2006-12-18 15:50:00,20.81,20.84,20.79,20.82,1092900.0,12.4423,12.4602,12.4303,12.4483,1092900.0
2006-12-18 15:55:00,20.83,20.85,20.8,20.81,1346800.0,12.4543,12.4662,12.4363,12.4423,1346800.0
2006-12-19 09:30:00,20.63,20.72,20.58,20.63,2684000.0,12.3347,12.3885,12.3048,12.3347,2684000.0
2006-12-19 09:35:00,20.63,20.65,20.52,20.58,1289800.0,12.3347,12.3466,12.2689,12.3048,1289800.0
2006-12-19 09:40:00,20.58,20.64,20.55,20.61,711500.0,12.3048,12.3407,12.2869,12.3227,711500.0
2006-12-19 09:45:00,20.61,20.69,20.55,20.69,1088900.0,12.3227,12.3706,12.2869,12.3706,1088900.0
2006-12-19 09:50:00,20.69,20.7,20.65,20.68,1535000.0,12.3706,12.3765,12.3466,12.3646,1535000.0
2006-12-19 09:55:00,20.67,20.69,20.6,20.62,501900.0,12.3586,12.3706,12.3167,12.3287,501900.0
2006-12-19 10:00:00,20.63,20.66,20.61,20.66,525000.0,12.3347,12.3526,12.3227,12.3526,525000.0
2006-12-19 10:05:00,20.66,20.67,20.62,20.63,527600.0,12.3526,12.3586,12.3287,12.3347,527600.0
2006-12-19 10:10:00,20.63,20.65,20.61,20.64,353700.0,12.3347,12.3466,12.3227,12.3407,353700.0
2006-12-19 10:15:00,20.65,20.69,20.62,20.63,597000.0,12.3466,12.3706,12.3287,12.3347,597000.0
2006-12-19 10:20:00,20.63,20.64,20.6,20.62,482300.0,12.3347,12.3407,12.3167,12.3287,482300.0
2006-12-19 10:25:00,20.61,20.63,20.6,20.61,644200.0,12.3227,12.3347,12.3167,12.3227,644200.0
2006-12-19 10:30:00,20.61,20.63,20.6,20.62,359100.0,12.3227,12.3347,12.3167,12.3287,359100.0
2006-12-19 10:35:00,20.62,20.66,20.61,20.64,417000.0,12.3287,12.3526,12.3227,12.3407,417000.0
2006-12-19 10:40:00,20.63,20.63,20.58,20.59,750400.0,12.3347,12.3347,12.3048,12.3108,750400.0
2006-12-19 10:45:00,20.59,20.6,20.57,20.59,722500.0,12.3108,12.3167,12.2988,12.3108,722500.0
2006-12-19 10:50:00,20.59,20.61,20.59,20.6,476600.0,12.3108,12.3227,12.3108,12.3167,476600.0
2006-12-19 10:55:00,20.59,20.65,20.59,20.59,683700.0,12.3108,12.3466,12.3108,12.3108,683700.0
2006-12-19 11:00:00,20.59,20.63,20.58,20.61,688800.0,12.3108,12.3347,12.3048,12.3227,688800.0
2006-12-19 11:05:00,20.62,20.62,20.6,20.6,203500.0,12.3287,12.3287,12.3167,12.3167,203500.0
2006-12-19 11:10:00,20.6,20.62,20.6,20.62,231300.0,12.3167,12.3287,12.3167,12.3287,231300.0
2006-12-19 11:15:00,20.61,20.62,20.59,20.59,582700.0,12.3227,12.3287,12.3108,12.3108,582700.0
2006-12-19 11:20:00,20.59,20.6,20.58,20.58,462800.0,12.3108,12.3167,12.3048,12.3048,462800.0
2006-12-19 11:25:00,20.58,20.6,20.58,20.58,364100.0,12.3048,12.3167,12.3048,12.3048,364100.0
2006-12-19 11:30:00,20.58,20.6,20.58,20.59,319200.0,12.3048,12.3167,12.3048,12.3108,319200.0
2006-12-19 11:35:00,20.59,20.6,20.57,20.58,567800.0,12.3108,12.3167,12.2988,12.3048,567800.0
2006-12-19 11:40:00,20.58,20.6,20.56,20.6,605800.0,12.3048,12.3167,12.2928,12.3167,605800.0
2006-12-19 11:45:00,20.6,20.61,20.57,20.58,322500.0,12.3167,12.3227,12.2988,12.3048,322500.0
2006-12-19 11:50:00,20.58,20.58,20.55,20.55,280900.0,12.3048,12.3048,12.2869,12.2869,280900.0
2006-12-19 11:55:00,20.55,20.58,20.55,20.55,380000.0,12.2869,12.3048,12.2869,12.2869,380000.0
2006-12-19 12:00:00,20.55,20.6,20.55,20.59,609200.0,12.2869,12.3167,12.2869,12.3108,609200.0
2006-12-19 12:05:00,20.59,20.61,20.55,20.56,517700.0,12.3108,12.3227,12.2869,12.2928,517700.0
2006-12-19 12:10:00,20.55,20.57,20.55,20.55,332600.0,12.2869,12.2988,12.2869,12.2869,332600.0
2006-12-19 12:15:00,20.55,20.56,20.5,20.5,1129900.0,12.2869,12.2928,12.257,12.257,1129900.0
2006-12-19 12:20:00,20.5,20.54,20.5,20.52,428000.0,12.257,12.2809,12.257,12.2689,428000.0
2006-12-19 12:25:00,20.52,20.53,20.51,20.52,283300.0,12.2689,12.2749,12.2629,12.2689,283300.0
2006-12-19 12:30:00,20.52,20.58,20.52,20.55,829400.0,12.2689,12.3048,12.2689,12.2869,829400.0
2006-12-19 12:35:00,20.55,20.56,20.51,20.51,457500.0,12.2869,12.2928,12.2629,12.2629,457500.0
2006-12-19 12:40:00,20.51,20.54,20.51,20.52,260800.0,12.2629,12.2809,12.2629,12.2689,260800.0
2006-12-19 12:45:00,20.52,20.53,20.51,20.52,237400.0,12.2689,12.2749,12.2629,12.2689,237400.0
2006-12-19 12:50:00,20.52,20.53,20.51,20.52,292000.0,12.2689,12.2749,12.2629,12.2689,292000.0
2006-12-19 12:55:00,20.52,20.54,20.51,20.53,230700.0,12.2689,12.2809,12.2629,12.2749,230700.0
2006-12-19 13:00:00,20.53,20.54,20.52,20.53,124400.0,12.2749,12.2809,12.2689,12.2749,124400.0
2006-12-19 13:05:00,20.52,20.52,20.5,20.5,276400.0,12.2689,12.2689,12.257,12.257,276400.0
2006-12-19 13:10:00,20.51,20.52,20.49,20.52,529100.0,12.2629,12.2689,12.251,12.2689,529100.0
2006-12-19 13:15:00,20.51,20.52,20.48,20.48,433600.0,12.2629,12.2689,12.245,12.245,433600.0
2006-12-19 13:20:00,20.48,20.52,20.48,20.52,323500.0,12.245,12.2689,12.245,12.2689,323500.0
2006-12-19 13:25:00,20.52,20.52,20.47,20.48,549600.0,12.2689,12.2689,12.239,12.245,549600.0
2006-12-19 13:30:00,20.47,20.48,20.46,20.48,151000.0,12.239,12.245,12.233,12.245,151000.0
2006-12-19 13:35:00,20.48,20.5,20.47,20.49,419000.0,12.245,12.257,12.239,12.251,419000.0
2006-12-19 13:40:00,20.49,20.54,20.49,20.53,590800.0,12.251,12.2809,12.251,12.2749,590800.0
2006-12-19 13:45:00,20.53,20.57,20.52,20.56,560700.0,12.2749,12.2988,12.2689,12.2928,560700.0
2006-12-19 13:50:00,20.56,20.56,20.49,20.5,368800.0,12.2928,12.2928,12.251,12.257,368800.0
2006-12-19 13:55:00,20.5,20.51,20.49,20.5,397200.0,12.257,12.2629,12.251,12.257,397200.0
2006-12-19 14:00:00,20.5,20.57,20.49,20.56,409700.0,12.257,12.2988,12.251,12.2928,409700.0
2006-12-19 14:05:00,20.56,20.61,20.52,20.53,851700.0,12.2928,12.3227,12.2689,12.2749,851700.0
2006-12-19 14:10:00,20.53,20.58,20.52,20.58,948200.0,12.2749,12.3048,12.2689,12.3048,948200.0
2006-12-19 14:15:00,20.59,20.59,20.54,20.54,587300.0,12.3108,12.3108,12.2809,12.2809,587300.0
2006-12-19 14:20:00,20.54,20.56,20.54,20.56,455400.0,12.2809,12.2928,12.2809,12.2928,455400.0
2006-12-19 14:25:00,20.55,20.56,20.53,20.53,427900.0,12.2869,12.2928,12.2749,12.2749,427900.0
2006-12-19 14:30:00,20.53,20.56,20.52,20.56,381900.0,12.2749,12.2928,12.2689,12.2928,381900.0
2006-12-19 14:35:00,20.55,20.57,20.54,20.56,296100.0,12.2869,12.2988,12.2809,12.2928,296100.0
2006-12-19 14:40:00,20.56,20.57,20.55,20.56,237300.0,12.2928,12.2988,12.2869,12.2928,237300.0
2006-12-19 14:45:00,20.57,20.57,20.54,20.55,201800.0,12.2988,12.2988,12.2809,12.2869,201800.0
2006-12-19 14:50:00,20.55,20.63,20.55,20.62,459200.0,12.2869,12.3347,12.2869,12.3287,459200.0
2006-12-19 14:55:00,20.63,20.63,20.61,20.61,439900.0,12.3347,12.3347,12.3227,12.3227,439900.0
2006-12-19 15:00:00,20.61,20.66,20.61,20.63,514400.0,12.3227,12.3526,12.3227,12.3347,514400.0
2006-12-19 15:05:00,20.64,20.65,20.61,20.63,602100.0,12.3407,12.3466,12.3227,12.3347,602100.0
2006-12-19 15:10:00,20.63,20.68,20.63,20.66,1347400.0,12.3347,12.3646,12.3347,12.3526,1347400.0
2006-12-19 15:15:00,20.66,20.68,20.63,20.66,788400.0,12.3526,12.3646,12.3347,12.3526,788400.0
2006-12-19 15:20:00,20.65,20.68,20.63,20.68,791700.0,12.3466,12.3646,12.3347,12.3646,791700.0
2006-12-19 15:25:00,20.68,20.69,20.55,20.66,717400.0,12.3646,12.3706,12.2869,12.3526,717400.0
2006-12-19 15:30:00,20.66,20.69,20.65,20.66,534800.0,12.3526,12.3706,12.3466,12.3526,534800.0
2006-12-19 15:35:00,20.66,20.67,20.62,20.65,624300.0,12.3526,12.3586,12.3287,12.3466,624300.0
2006-12-19 15:40:00,20.66,20.66,20.61,20.61,559200.0,12.3526,12.3526,12.3227,12.3227,559200.0
2006-12-19 15:45:00,20.61,20.65,20.6,20.63,862900.0,12.3227,12.3466,12.3167,12.3347,862900.0
2006-12-19 15:50:00,20.63,20.66,20.62,20.65,760300.0,12.3347,12.3526,12.3287,12.3466,760300.0
2006-12-19 15:55:00,20.65,20.66,20.62,20.63,1173200.0,12.3466,12.3526,12.3287,12.3347,1173200.0
2006-12-20 09:30:00,20.7,20.86,20.65,20.82,2580100.0,12.3765,12.4722,12.3466,12.4483,2580100.0
2006-12-20 09:35:00,20.82,20.84,20.77,20.82,1000300.0,12.4483,12.4602,12.4184,12.4483,1000300.0
2006-12-20 09:40:00,20.81,20.82,20.78,20.79,502100.0,12.4423,12.4483,12.4244,12.4303,502100.0
2006-12-20 09:45:00,20.79,20.81,20.75,20.78,576400.0,12.4303,12.4423,12.4064,12.4244,576400.0
2006-12-20 09:50:00,20.77,20.8,20.75,20.79,461100.0,12.4184,12.4363,12.4064,12.4303,461100.0
2006-12-20 09:55:00,20.79,20.87,20.78,20.87,654700.0,12.4303,12.4782,12.4244,12.4782,654700.0
2006-12-20 10:00:00,20.87,20.92,20.86,20.91,1100600.0,12.4782,12.5081,12.4722,12.5021,1100600.0
2006-12-20 10:05:00,20.92,20.94,20.87,20.87,800600.0,12.5081,12.52,12.4782,12.4782,800600.0
2006-12-20 10:10:00,20.88,20.88,20.84,20.84,254700.0,12.4842,12.4842,12.4602,12.4602,254700.0
2006-12-20 10:15:00,20.84,20.89,20.84,20.85,472700.0,12.4602,12.4901,12.4602,12.4662,472700.0
2006-12-20 10:20:00,20.85,20.87,20.84,20.84,324700.0,12.4662,12.4782,12.4602,12.4602,324700.0
2006-12-20 10:25:00,20.84,20.85,20.66,20.83,577100.0,12.4602,12.4662,12.3526,12.4543,577100.0
2006-12-20 10:30:00,20.82,20.88,20.81,20.85,456000.0,12.4483,12.4842,12.4423,12.4662,456000.0
2006-12-20 10:35:00,20.86,20.88,20.85,20.88,237200.0,12.4722,12.4842,12.4662,12.4842,237200.0
2006-12-20 10:40:00,20.87,20.88,20.86,20.87,284100.0,12.4782,12.4842,12.4722,12.4782,284100.0
2006-12-20 10:45:00,20.88,20.89,20.86,20.88,413200.0,12.4842,12.4901,12.4722,12.4842,413200.0
2006-12-20 10:50:00,20.88,20.89,20.87,20.88,285300.0,12.4842,12.4901,12.4782,12.4842,285300.0
2006-12-20 10:55:00,20.88,20.89,20.85,20.86,281200.0,12.4842,12.4901,12.4662,12.4722,281200.0
2006-12-20 11:00:00,20.86,20.88,20.85,20.87,219100.0,12.4722,12.4842,12.4662,12.4782,219100.0
2006-12-20 11:05:00,20.87,20.88,20.87,20.87,223400.0,12.4782,12.4842,12.4782,12.4782,223400.0
2006-12-20 11:10:00,20.87,20.88,20.85,20.85,314900.0,12.4782,12.4842,12.4662,12.4662,314900.0
2006-12-20 11:15:00,20.85,20.86,20.8,20.81,415200.0,12.4662,12.4722,12.4363,12.4423,415200.0
2006-12-20 11:20:00,20.81,20.82,20.77,20.79,502600.0,12.4423,12.4483,12.4184,12.4303,502600.0
2006-12-20 11:25:00,20.78,20.81,20.78,20.79,431000.0,12.4244,12.4423,12.4244,12.4303,431000.0
2006-12-20 11:30:00,20.78,20.8,20.78,20.79,139300.0,12.4244,12.4363,12.4244,12.4303,139300.0
2006-12-20 11:35:00,20.79,20.8,20.76,20.76,248400.0,12.4303,12.4363,12.4124,12.4124,248400.0
2006-12-20 11:40:00,20.76,20.77,20.75,20.76,173400.0,12.4124,12.4184,12.4064,12.4124,173400.0
2006-12-20 11:45:00,20.75,20.76,20.75,20.75,138000.0,12.4064,12.4124,12.4064,12.4064,138000.0
2006-12-20 11:50:00,20.75,20.8,20.75,20.8,501700.0,12.4064,12.4363,12.4064,12.4363,501700.0
2006-12-20 11:55:00,20.8,20.82,20.8,20.82,183300.0,12.4363,12.4483,12.4363,12.4483,183300.0
2006-12-20 12:00:00,20.81,20.82,20.81,20.81,183000.0,12.4423,12.4483,12.4423,12.4423,183000.0
2006-12-20 12:05:00,20.81,20.82,20.79,20.81,203700.0,12.4423,12.4483,12.4303,12.4423,203700.0
2006-12-20 12:10:00,20.8,20.81,20.79,20.79,232700.0,12.4363,12.4423,12.4303,12.4303,232700.0
2006-12-20 12:15:00,20.79,20.8,20.76,20.76,207300.0,12.4303,12.4363,12.4124,12.4124,207300.0
2006-12-20 12:20:00,20.76,20.77,20.76,20.77,139100.0,12.4124,12.4184,12.4124,12.4184,139100.0
2006-12-20 12:25:00,20.76,20.77,20.72,20.74,397200.0,12.4124,12.4184,12.3885,12.4005,397200.0
2006-12-20 12:30:00,20.73,20.74,20.71,20.71,252100.0,12.3945,12.4005,12.3825,12.3825,252100.0
2006-12-20 12:35:00,20.71,20.72,20.69,20.69,515700.0,12.3825,12.3885,12.3706,12.3706,515700.0
2006-12-20 12:40:00,20.7,20.7,20.66,20.69,110100.0,12.3765,12.3765,12.3526,12.3706,110100.0
2006-12-20 12:45:00,20.69,20.71,20.69,20.7,269600.0,12.3706,12.3825,12.3706,12.3765,269600.0
2006-12-20 12:50:00,20.7,20.72,20.7,20.71,165100.0,12.3765,12.3885,12.3765,12.3825,165100.0
2006-12-20 12:55:00,20.71,20.72,20.71,20.71,105300.0,12.3825,12.3885,12.3825,12.3825,105300.0
2006-12-20 13:00:00,20.71,20.72,20.68,20.71,523700.0,12.3825,12.3885,12.3646,12.3825,523700.0
2006-12-20 13:05:00,20.71,20.73,20.7,20.7,117500.0,12.3825,12.3945,12.3765,12.3765,117500.0
2006-12-20 13:10:00,20.71,20.71,20.66,20.67,504300.0,12.3825,12.3825,12.3526,12.3586,504300.0
2006-12-20 13:15:00,20.67,20.7,20.66,20.7,273500.0,12.3586,12.3765,12.3526,12.3765,273500.0
2006-12-20 13:20:00,20.69,20.71,20.66,20.67,276500.0,12.3706,12.3825,12.3526,12.3586,276500.0
2006-12-20 13:25:00,20.67,20.67,20.64,20.66,387800.0,12.3586,12.3586,12.3407,12.3526,387800.0
2006-12-20 13:30:00,20.66,20.66,20.62,20.63,504700.0,12.3526,12.3526,12.3287,12.3347,504700.0
2006-12-20 13:35:00,20.63,20.64,20.57,20.6,792500.0,12.3347,12.3407,12.2988,12.3167,792500.0
2006-12-20 13:40:00,20.6,20.62,20.6,20.61,320300.0,12.3167,12.3287,12.3167,12.3227,320300.0
2006-12-20 13:45:00,20.61,20.62,20.6,20.62,158700.0,12.3227,12.3287,12.3167,12.3287,158700.0
2006-12-20 13:50:00,20.61,20.65,20.61,20.64,365500.0,12.3227,12.3466,12.3227,12.3407,365500.0
2006-12-20 13:55:00,20.64,20.65,20.63,20.64,130100.0,12.3407,12.3466,12.3347,12.3407,130100.0
2006-12-20 14:00:00,20.64,20.68,20.64,20.67,238000.0,12.3407,12.3646,12.3407,12.3586,238000.0
2006-12-20 14:05:00,20.67,20.68,20.65,20.66,228000.0,12.3586,12.3646,12.3466,12.3526,228000.0
2006-12-20 14:10:00,20.65,20.66,20.63,20.65,107900.0,12.3466,12.3526,12.3347,12.3466,107900.0
2006-12-20 14:15:00,20.64,20.65,20.64,20.65,108700.0,12.3407,12.3466,12.3407,12.3466,108700.0
2006-12-20 14:20:00,20.64,20.7,20.64,20.68,589100.0,12.3407,12.3765,12.3407,12.3646,589100.0
2006-12-20 14:25:00,20.68,20.69,20.66,20.67,154700.0,12.3646,12.3706,12.3526,12.3586,154700.0
2006-12-20 14:30:00,20.67,20.69,20.65,20.65,333000.0,12.3586,12.3706,12.3466,12.3466,333000.0
2006-12-20 14:35:00,20.65,20.67,20.63,20.66,165100.0,12.3466,12.3586,12.3347,12.3526,165100.0
2006-12-20 14:40:00,20.65,20.67,20.64,20.65,150600.0,12.3466,12.3586,12.3407,12.3466,150600.0
2006-12-20 14:45:00,20.64,20.66,20.63,20.63,351300.0,12.3407,12.3526,12.3347,12.3347,351300.0
2006-12-20 14:50:00,20.63,20.66,20.63,20.66,288300.0,12.3347,12.3526,12.3347,12.3526,288300.0
2006-12-20 14:55:00,20.65,20.67,20.64,20.64,195900.0,12.3466,12.3586,12.3407,12.3407,195900.0
2006-12-20 15:00:00,20.64,20.66,20.64,20.65,143200.0,12.3407,12.3526,12.3407,12.3466,143200.0
2006-12-20 15:05:00,20.65,20.67,20.65,20.66,142500.0,12.3466,12.3586,12.3466,12.3526,142500.0
2006-12-20 15:10:00,20.66,20.67,20.66,20.67,203400.0,12.3526,12.3586,12.3526,12.3586,203400.0
2006-12-20 15:15:00,20.67,20.7,20.66,20.68,508000.0,12.3586,12.3765,12.3526,12.3646,508000.0
2006-12-20 15:20:00,20.68,20.68,20.66,20.66,200500.0,12.3646,12.3646,12.3526,12.3526,200500.0
2006-12-20 15:25:00,20.66,20.67,20.65,20.66,270000.0,12.3526,12.3586,12.3466,12.3526,270000.0
2006-12-20 15:30:00,20.66,20.69,20.66,20.67,350500.0,12.3526,12.3706,12.3526,12.3586,350500.0
2006-12-20 15:35:00,20.67,20.69,20.67,20.69,214400.0,12.3586,12.3706,12.3586,12.3706,214400.0
2006-12-20 15:40:00,20.69,20.7,20.67,20.68,409500.0,12.3706,12.3765,12.3586,12.3646,409500.0
2006-12-20 15:45:00,20.68,20.7,20.64,20.65,482400.0,12.3646,12.3765,12.3407,12.3466,482400.0
2006-12-20 15:50:00,20.65,20.66,20.62,20.64,660200.0,12.3466,12.3526,12.3287,12.3407,660200.0
2006-12-20 15:55:00,20.64,20.65,20.6,20.6,945200.0,12.3407,12.3466,12.3167,12.3167,945200.0
2006-12-21 09:30:00,20.6,20.67,20.59,20.6,1430100.0,12.3167,12.3586,12.3108,12.3167,1430100.0
2006-12-21 09:35:00,20.6,20.65,20.6,20.6,549800.0,12.3167,12.3466,12.3167,12.3167,549800.0
2006-12-21 09:40:00,20.61,20.62,20.6,20.61,345300.0,12.3227,12.3287,12.3167,12.3227,345300.0
2006-12-21 09:45:00,20.62,20.62,20.59,20.62,311700.0,12.3287,12.3287,12.3108,12.3287,311700.0
2006-12-21 09:50:00,20.61,20.62,20.56,20.56,369200.0,12.3227,12.3287,12.2928,12.2928,369200.0
2006-12-21 09:55:00,20.57,20.57,20.51,20.54,517100.0,12.2988,12.2988,12.2629,12.2809,517100.0
2006-12-21 10:00:00,20.54,20.58,20.51,20.56,842400.0,12.2809,12.3048,12.2629,12.2928,842400.0
2006-12-21 10:05:00,20.56,20.56,20.48,20.5,1134800.0,12.2928,12.2928,12.245,12.257,1134800.0
2006-12-21 10:10:00,20.5,20.51,20.48,20.48,719100.0,12.257,12.2629,12.245,12.245,719100.0
2006-12-21 10:15:00,20.48,20.49,20.43,20.43,856300.0,12.245,12.251,12.2151,12.2151,856300.0
2006-12-21 10:20:00,20.43,20.46,20.43,20.45,615400.0,12.2151,12.233,12.2151,12.2271,615400.0
2006-12-21 10:25:00,20.45,20.46,20.44,20.44,487900.0,12.2271,12.233,12.2211,12.2211,487900.0
2006-12-21 10:30:00,20.44,20.5,20.44,20.5,724400.0,12.2211,12.257,12.2211,12.257,724400.0
2006-12-21 10:35:00,20.49,20.51,20.49,20.5,474700.0,12.251,12.2629,12.251,12.257,474700.0
2006-12-21 10:40:00,20.5,20.54,20.49,20.54,525000.0,12.257,12.2809,12.251,12.2809,525000.0
2006-12-21 10:45:00,20.54,20.57,20.5,20.5,599600.0,12.2809,12.2988,12.257,12.257,599600.0
2006-12-21 10:50:00,20.51,20.52,20.47,20.52,563400.0,12.2629,12.2689,12.239,12.2689,563400.0
2006-12-21 10:55:00,20.51,20.52,20.46,20.47,386000.0,12.2629,12.2689,12.233,12.239,386000.0
2006-12-21 11:00:00,20.47,20.49,20.45,20.46,356000.0,12.239,12.251,12.2271,12.233,356000.0
2006-12-21 11:05:00,20.45,20.48,20.45,20.47,262800.0,12.2271,12.245,12.2271,12.239,262800.0
2006-12-21 11:10:00,20.48,20.49,20.46,20.48,312400.0,12.245,12.251,12.233,12.245,312400.0
2006-12-21 11:15:00,20.48,20.48,20.44,20.45,337500.0,12.245,12.245,12.2211,12.2271,337500.0
2006-12-21 11:20:00,20.44,20.47,20.44,20.45,439300.0,12.2211,12.239,12.2211,12.2271,439300.0
2006-12-21 11:25:00,20.44,20.46,20.44,20.44,464400.0,12.2211,12.233,12.2211,12.2211,464400.0
2006-12-21 11:30:00,20.45,20.48,20.44,20.45,445600.0,12.2271,12.245,12.2211,12.2271,445600.0
2006-12-21 11:35:00,20.45,20.45,20.41,20.42,621700.0,12.2271,12.2271,12.2031,12.2091,621700.0
2006-12-21 11:40:00,20.43,20.45,20.42,20.44,352100.0,12.2151,12.2271,12.2091,12.2211,352100.0
2006-12-21 11:45:00,20.45,20.46,20.42,20.43,490700.0,12.2271,12.233,12.2091,12.2151,490700.0
2006-12-21 11:50:00,20.43,20.44,20.42,20.43,278100.0,12.2151,12.2211,12.2091,12.2151,278100.0
2006-12-21 11:55:00,20.43,20.43,20.41,20.41,266400.0,12.2151,12.2151,12.2031,12.2031,266400.0
2006-12-21 12:00:00,20.41,20.44,20.36,20.37,1360900.0,12.2031,12.2211,12.1733,12.1792,1360900.0
2006-12-21 12:05:00,20.37,20.4,20.36,20.39,646000.0,12.1792,12.1972,12.1733,12.1912,646000.0
2006-12-21 12:10:00,20.39,20.44,20.39,20.43,677500.0,12.1912,12.2211,12.1912,12.2151,677500.0
2006-12-21 12:15:00,20.43,20.45,20.38,20.38,449300.0,12.2151,12.2271,12.1852,12.1852,449300.0
2006-12-21 12:20:00,20.38,20.38,20.34,20.35,647700.0,12.1852,12.1852,12.1613,12.1673,647700.0
2006-12-21 12:25:00,20.35,20.37,20.33,20.34,427900.0,12.1673,12.1792,12.1553,12.1613,427900.0
2006-12-21 12:30:00,20.33,20.36,20.3,20.31,719200.0,12.1553,12.1733,12.1374,12.1434,719200.0
2006-12-21 12:35:00,20.31,20.31,20.26,20.26,893900.0,12.1434,12.1434,12.1135,12.1135,893900.0
2006-12-21 12:40:00,20.26,20.4,20.26,20.28,1015700.0,12.1135,12.1972,12.1135,12.1254,1015700.0
2006-12-21 12:45:00,20.28,20.32,20.28,20.3,810900.0,12.1254,12.1493,12.1254,12.1374,810900.0
2006-12-21 12:50:00,20.31,20.33,20.27,20.29,1010600.0,12.1434,12.1553,12.1194,12.1314,1010600.0
2006-12-21 12:55:00,20.28,20.29,20.23,20.26,1165700.0,12.1254,12.1314,12.0955,12.1135,1165700.0
2006-12-21 13:00:00,20.26,20.29,20.22,20.28,1052900.0,12.1135,12.1314,12.0895,12.1254,1052900.0
2006-12-21 13:05:00,20.28,20.3,20.28,20.29,240000.0,12.1254,12.1374,12.1254,12.1314,240000.0
2006-12-21 13:10:00,20.29,20.3,20.24,20.28,513600.0,12.1314,12.1374,12.1015,12.1254,513600.0
2006-12-21 13:15:00,20.29,20.32,20.28,20.3,684900.0,12.1314,12.1493,12.1254,12.1374,684900.0
2006-12-21 13:20:00,20.3,20.35,20.29,20.31,380400.0,12.1374,12.1673,12.1314,12.1434,380400.0
2006-12-21 13:25:00,20.32,20.35,20.29,20.35,625800.0,12.1493,12.1673,12.1314,12.1673,625800.0
2006-12-21 13:30:00,20.35,20.45,20.33,20.34,630000.0,12.1673,12.2271,12.1553,12.1613,630000.0
2006-12-21 13:35:00,20.34,20.36,20.32,20.34,608300.0,12.1613,12.1733,12.1493,12.1613,608300.0
2006-12-21 13:40:00,20.34,20.35,20.32,20.32,94600.0,12.1613,12.1673,12.1493,12.1493,94600.0
2006-12-21 13:45:00,20.32,20.33,20.31,20.31,145900.0,12.1493,12.1553,12.1434,12.1434,145900.0
2006-12-21 13:50:00,20.31,20.33,20.26,20.26,502900.0,12.1434,12.1553,12.1135,12.1135,502900.0
2006-12-21 13:55:00,20.26,20.29,20.25,20.26,378200.0,12.1135,12.1314,12.1075,12.1135,378200.0
2006-12-21 14:00:00,20.26,20.26,20.21,20.26,536100.0,12.1135,12.1135,12.0836,12.1135,536100.0
2006-12-21 14:05:00,20.27,20.28,20.25,20.28,269700.0,12.1194,12.1254,12.1075,12.1254,269700.0
2006-12-21 14:10:00,20.27,20.32,20.26,20.3,779400.0,12.1194,12.1493,12.1135,12.1374,779400.0
2006-12-21 14:15:00,20.3,20.31,20.27,20.27,237600.0,12.1374,12.1434,12.1194,12.1194,237600.0
2006-12-21 14:20:00,20.27,20.33,20.26,20.33,334900.0,12.1194,12.1553,12.1135,12.1553,334900.0
2006-12-21 14:25:00,20.33,20.35,20.32,20.32,347800.0,12.1553,12.1673,12.1493,12.1493,347800.0
2006-12-21 14:30:00,20.32,20.37,20.32,20.35,612700.0,12.1493,12.1792,12.1493,12.1673,612700.0
2006-12-21 14:35:00,20.35,20.36,20.32,20.35,326400.0,12.1673,12.1733,12.1493,12.1673,326400.0
2006-12-21 14:40:00,20.34,20.36,20.34,20.35,198200.0,12.1613,12.1733,12.1613,12.1673,198200.0
2006-12-21 14:45:00,20.36,20.36,20.32,20.35,456400.0,12.1733,12.1733,12.1493,12.1673,456400.0
2006-12-21 14:50:00,20.35,20.35,20.32,20.33,409300.0,12.1673,12.1673,12.1493,12.1553,409300.0
2006-12-21 14:55:00,20.33,20.37,20.33,20.37,570000.0,12.1553,12.1792,12.1553,12.1792,570000.0
2006-12-21 15:00:00,20.37,20.39,20.36,20.36,496800.0,12.1792,12.1912,12.1733,12.1733,496800.0
2006-12-21 15:05:00,20.36,20.41,20.36,20.39,1004200.0,12.1733,12.2031,12.1733,12.1912,1004200.0
2006-12-21 15:10:00,20.39,20.41,20.38,20.39,345500.0,12.1912,12.2031,12.1852,12.1912,345500.0
2006-12-21 15:15:00,20.39,20.39,20.36,20.37,299100.0,12.1912,12.1912,12.1733,12.1792,299100.0
2006-12-21 15:20:00,20.37,20.39,20.35,20.37,404600.0,12.1792,12.1912,12.1673,12.1792,404600.0
2006-12-21 15:25:00,20.37,20.38,20.36,20.37,276400.0,12.1792,12.1852,12.1733,12.1792,276400.0
2006-12-21 15:30:00,20.37,20.41,20.37,20.39,649400.0,12.1792,12.2031,12.1792,12.1912,649400.0
2006-12-21 15:35:00,20.39,20.4,20.38,20.4,264500.0,12.1912,12.1972,12.1852,12.1972,264500.0
2006-12-21 15:40:00,20.4,20.4,20.36,20.37,728900.0,12.1972,12.1972,12.1733,12.1792,728900.0
2006-12-21 15:45:00,20.36,20.37,20.33,20.37,1225000.0,12.1733,12.1792,12.1553,12.1792,1225000.0
2006-12-21 15:50:00,20.37,20.39,20.33,20.37,1432600.0,12.1792,12.1912,12.1553,12.1792,1432600.0
2006-12-21 15:55:00,20.38,20.38,20.32,20.37,1485000.0,12.1852,12.1852,12.1493,12.1792,1485000.0
2006-12-22 09:30:00,20.36,20.43,20.34,20.36,1644200.0,12.1733,12.2151,12.1613,12.1733,1644200.0
2006-12-22 09:35:00,20.36,20.37,20.23,20.27,813500.0,12.1733,12.1792,12.0955,12.1194,813500.0
2006-12-22 09:40:00,20.27,20.29,20.21,20.27,824700.0,12.1194,12.1314,12.0836,12.1194,824700.0
2006-12-22 09:45:00,20.27,20.32,20.25,20.3,499300.0,12.1194,12.1493,12.1075,12.1374,499300.0
2006-12-22 09:50:00,20.3,20.34,20.27,20.31,647100.0,12.1374,12.1613,12.1194,12.1434,647100.0
2006-12-22 09:55:00,20.31,20.33,20.27,20.29,569000.0,12.1434,12.1553,12.1194,12.1314,569000.0
2006-12-22 10:00:00,20.3,20.31,20.25,20.26,410800.0,12.1374,12.1434,12.1075,12.1135,410800.0
2006-12-22 10:05:00,20.26,20.35,20.26,20.34,769200.0,12.1135,12.1673,12.1135,12.1613,769200.0
2006-12-22 10:10:00,20.34,20.4,20.34,20.38,791300.0,12.1613,12.1972,12.1613,12.1852,791300.0
2006-12-22 10:15:00,20.38,20.38,20.35,20.35,261100.0,12.1852,12.1852,12.1673,12.1673,261100.0
2006-12-22 10:20:00,20.35,20.37,20.31,20.35,409400.0,12.1673,12.1792,12.1434,12.1673,409400.0
2006-12-22 10:25:00,20.36,20.38,20.3,20.35,464300.0,12.1733,12.1852,12.1374,12.1673,464300.0
2006-12-22 10:30:00,20.36,20.38,20.34,20.35,356400.0,12.1733,12.1852,12.1613,12.1673,356400.0
2006-12-22 10:35:00,20.34,20.35,20.3,20.3,374200.0,12.1613,12.1673,12.1374,12.1374,374200.0
2006-12-22 10:40:00,20.3,20.35,20.3,20.31,361100.0,12.1374,12.1673,12.1374,12.1434,361100.0
2006-12-22 10:45:00,20.31,20.34,20.28,20.33,402200.0,12.1434,12.1613,12.1254,12.1553,402200.0
2006-12-22 10:50:00,20.32,20.34,20.31,20.33,252900.0,12.1493,12.1613,12.1434,12.1553,252900.0
2006-12-22 10:55:00,20.33,20.34,20.29,20.3,298700.0,12.1553,12.1613,12.1314,12.1374,298700.0
2006-12-22 11:00:00,20.3,20.34,20.3,20.31,219800.0,12.1374,12.1613,12.1374,12.1434,219800.0
2006-12-22 11:05:00,20.32,20.32,20.3,20.3,185300.0,12.1493,12.1493,12.1374,12.1374,185300.0
2006-12-22 11:10:00,20.3,20.3,20.26,20.28,367800.0,12.1374,12.1374,12.1135,12.1254,367800.0
2006-12-22 11:15:00,20.29,20.3,20.28,20.29,259400.0,12.1314,12.1374,12.1254,12.1314,259400.0
2006-12-22 11:20:00,20.29,20.3,20.23,20.23,492700.0,12.1314,12.1374,12.0955,12.0955,492700.0
2006-12-22 11:25:00,20.24,20.25,20.21,20.22,798900.0,12.1015,12.1075,12.0836,12.0895,798900.0
2006-12-22 11:30:00,20.22,20.24,20.22,20.24,251500.0,12.0895,12.1015,12.0895,12.1015,251500.0
2006-12-22 11:35:00,20.24,20.25,20.22,20.24,375700.0,12.1015,12.1075,12.0895,12.1015,375700.0
2006-12-22 11:40:00,20.24,20.25,20.21,20.21,495700.0,12.1015,12.1075,12.0836,12.0836,495700.0
2006-12-22 11:45:00,20.21,20.22,20.18,20.19,776700.0,12.0836,12.0895,12.0656,12.0716,776700.0
2006-12-22 11:50:00,20.19,20.21,20.17,20.18,694700.0,12.0716,12.0836,12.0597,12.0656,694700.0
2006-12-22 11:55:00,20.18,20.19,20.17,20.18,402300.0,12.0656,12.0716,12.0597,12.0656,402300.0
2006-12-22 12:00:00,20.18,20.19,20.16,20.17,446400.0,12.0656,12.0716,12.0537,12.0597,446400.0
2006-12-22 12:05:00,20.17,20.2,20.17,20.19,279900.0,12.0597,12.0776,12.0597,12.0716,279900.0
2006-12-22 12:10:00,20.19,20.2,20.16,20.16,368300.0,12.0716,12.0776,12.0537,12.0537,368300.0
2006-12-22 12:15:00,20.16,20.17,20.16,20.17,114700.0,12.0537,12.0597,12.0537,12.0597,114700.0
2006-12-22 12:20:00,20.17,20.19,20.16,20.17,362300.0,12.0597,12.0716,12.0537,12.0597,362300.0
2006-12-22 12:25:00,20.17,20.2,20.16,20.17,407200.0,12.0597,12.0776,12.0537,12.0597,407200.0
2006-12-22 12:30:00,20.16,20.25,20.16,20.21,386300.0,12.0537,12.1075,12.0537,12.0836,386300.0
2006-12-22 12:35:00,20.2,20.23,20.2,20.21,342200.0,12.0776,12.0955,12.0776,12.0836,342200.0
2006-12-22 12:40:00,20.21,20.21,20.18,20.18,193700.0,12.0836,12.0836,12.0656,12.0656,193700.0
2006-12-22 12:45:00,20.19,20.2,20.18,20.18,185900.0,12.0716,12.0776,12.0656,12.0656,185900.0
2006-12-22 12:50:00,20.19,20.19,20.18,20.19,233500.0,12.0716,12.0716,12.0656,12.0716,233500.0
2006-12-22 12:55:00,20.19,20.2,20.18,20.18,93200.0,12.0716,12.0776,12.0656,12.0656,93200.0
2006-12-22 13:00:00,20.18,20.19,20.16,20.17,471300.0,12.0656,12.0716,12.0537,12.0597,471300.0
2006-12-22 13:05:00,20.18,20.18,20.16,20.17,298900.0,12.0656,12.0656,12.0537,12.0597,298900.0
2006-12-22 13:10:00,20.18,20.21,20.17,20.19,339600.0,12.0656,12.0836,12.0597,12.0716,339600.0
2006-12-22 13:15:00,20.19,20.2,20.19,20.2,93500.0,12.0716,12.0776,12.0716,12.0776,93500.0
2006-12-22 13:20:00,20.2,20.2,20.17,20.18,168500.0,12.0776,12.0776,12.0597,12.0656,168500.0
2006-12-22 13:25:00,20.17,20.19,20.15,20.16,464800.0,12.0597,12.0716,12.0477,12.0537,464800.0
2006-12-22 13:30:00,20.17,20.19,20.15,20.16,340700.0,12.0597,12.0716,12.0477,12.0537,340700.0
2006-12-22 13:35:00,20.16,20.19,20.16,20.18,245300.0,12.0537,12.0716,12.0537,12.0656,245300.0
2006-12-22 13:40:00,20.19,20.19,20.16,20.16,259900.0,12.0716,12.0716,12.0537,12.0537,259900.0
2006-12-22 13:45:00,20.16,20.17,20.15,20.17,300400.0,12.0537,12.0597,12.0477,12.0597,300400.0
2006-12-22 13:50:00,20.17,20.17,20.15,20.16,600800.0,12.0597,12.0597,12.0477,12.0537,600800.0
2006-12-22 13:55:00,20.16,20.17,20.15,20.16,288500.0,12.0537,12.0597,12.0477,12.0537,288500.0
2006-12-22 14:00:00,20.16,20.17,20.15,20.16,235800.0,12.0537,12.0597,12.0477,12.0537,235800.0
2006-12-22 14:05:00,20.16,20.17,20.15,20.16,276600.0,12.0537,12.0597,12.0477,12.0537,276600.0
2006-12-22 14:10:00,20.15,20.2,20.13,20.14,394300.0,12.0477,12.0776,12.0357,12.0417,394300.0
2006-12-22 14:15:00,20.13,20.14,20.13,20.13,129400.0,12.0357,12.0417,12.0357,12.0357,129400.0
2006-12-22 14:20:00,20.14,20.16,20.13,20.14,429100.0,12.0417,12.0537,12.0357,12.0417,429100.0
2006-12-22 14:25:00,20.15,20.15,20.14,20.14,101300.0,12.0477,12.0477,12.0417,12.0417,101300.0
2006-12-22 14:30:00,20.14,20.15,20.12,20.14,233700.0,12.0417,12.0477,12.0298,12.0417,233700.0
2006-12-22 14:35:00,20.13,20.15,20.13,20.13,207500.0,12.0357,12.0477,12.0357,12.0357,207500.0
2006-12-22 14:40:00,20.13,20.14,20.12,20.14,220900.0,12.0357,12.0417,12.0298,12.0417,220900.0
2006-12-22 14:45:00,20.13,20.15,20.13,20.15,180800.0,12.0357,12.0477,12.0357,12.0477,180800.0
2006-12-22 14:50:00,20.15,20.15,20.14,20.15,219400.0,12.0477,12.0477,12.0417,12.0477,219400.0
2006-12-22 14:55:00,20.15,20.16,20.14,20.14,139200.0,12.0477,12.0537,12.0417,12.0417,139200.0
2006-12-22 15:00:00,20.14,20.16,20.14,20.15,233400.0,12.0417,12.0537,12.0417,12.0477,233400.0
2006-12-22 15:05:00,20.16,20.17,20.15,20.17,381200.0,12.0537,12.0597,12.0477,12.0597,381200.0
2006-12-22 15:10:00,20.17,20.19,20.16,20.18,375000.0,12.0597,12.0716,12.0537,12.0656,375000.0
2006-12-22 15:15:00,20.18,20.19,20.18,20.19,207900.0,12.0656,12.0716,12.0656,12.0716,207900.0
2006-12-22 15:20:00,20.18,20.19,20.16,20.17,612300.0,12.0656,12.0716,12.0537,12.0597,612300.0
2006-12-22 15:25:00,20.17,20.18,20.16,20.18,521800.0,12.0597,12.0656,12.0537,12.0656,521800.0
2006-12-22 15:30:00,20.18,20.18,20.17,20.18,250000.0,12.0656,12.0656,12.0597,12.0656,250000.0
2006-12-22 15:35:00,20.17,20.18,20.17,20.18,263700.0,12.0597,12.0656,12.0597,12.0656,263700.0
2006-12-22 15:40:00,20.18,20.19,20.17,20.18,440800.0,12.0656,12.0716,12.0597,12.0656,440800.0
2006-12-22 15:45:00,20.18,20.19,20.16,20.16,705500.0,12.0656,12.0716,12.0537,12.0537,705500.0
2006-12-22 15:50:00,20.16,20.17,20.12,20.13,1526700.0,12.0537,12.0597,12.0298,12.0357,1526700.0
2006-12-22 15:55:00,20.12,20.13,20.09,20.09,2033200.0,12.0298,12.0357,12.0118,12.0118,2033200.0
2006-12-26 09:30:00,20.04,20.18,20.03,20.18,1350000.0,11.9819,12.0656,11.9759,12.0656,1350000.0
2006-12-26 09:35:00,20.18,20.23,20.18,20.21,596100.0,12.0656,12.0955,12.0656,12.0836,596100.0
2006-12-26 09:40:00,20.22,20.25,20.2,20.24,642900.0,12.0895,12.1075,12.0776,12.1015,642900.0
2006-12-26 09:45:00,20.23,20.29,20.22,20.25,534300.0,12.0955,12.1314,12.0895,12.1075,534300.0
2006-12-26 09:50:00,20.24,20.27,20.21,20.21,353700.0,12.1015,12.1194,12.0836,12.0836,353700.0
2006-12-26 09:55:00,20.21,20.23,20.18,20.18,524700.0,12.0836,12.0955,12.0656,12.0656,524700.0
2006-12-26 10:00:00,20.18,20.21,20.16,20.2,489500.0,12.0656,12.0836,12.0537,12.0776,489500.0
2006-12-26 10:05:00,20.21,20.26,20.21,20.21,572200.0,12.0836,12.1135,12.0836,12.0836,572200.0
2006-12-26 10:10:00,20.22,20.24,20.17,20.19,370700.0,12.0895,12.1015,12.0597,12.0716,370700.0
2006-12-26 10:15:00,20.2,20.25,20.19,20.25,302200.0,12.0776,12.1075,12.0716,12.1075,302200.0
2006-12-26 10:20:00,20.24,20.25,20.2,20.22,226800.0,12.1015,12.1075,12.0776,12.0895,226800.0
2006-12-26 10:25:00,20.22,20.22,20.2,20.21,156600.0,12.0895,12.0895,12.0776,12.0836,156600.0
2006-12-26 10:30:00,20.2,20.22,20.2,20.2,178400.0,12.0776,12.0895,12.0776,12.0776,178400.0
2006-12-26 10:35:00,20.2,20.21,20.19,20.2,145100.0,12.0776,12.0836,12.0716,12.0776,145100.0
2006-12-26 10:40:00,20.19,20.24,20.19,20.22,432000.0,12.0716,12.1015,12.0716,12.0895,432000.0
2006-12-26 10:45:00,20.22,20.24,20.21,20.23,306600.0,12.0895,12.1015,12.0836,12.0955,306600.0
2006-12-26 10:50:00,20.24,20.24,20.21,20.21,324000.0,12.1015,12.1015,12.0836,12.0836,324000.0
2006-12-26 10:55:00,20.21,20.21,20.19,20.2,173000.0,12.0836,12.0836,12.0716,12.0776,173000.0
2006-12-26 11:00:00,20.21,20.22,20.2,20.2,187600.0,12.0836,12.0895,12.0776,12.0776,187600.0
2006-12-26 11:05:00,20.21,20.23,20.2,20.22,218400.0,12.0836,12.0955,12.0776,12.0895,218400.0
2006-12-26 11:10:00,20.23,20.24,20.22,20.23,162500.0,12.0955,12.1015,12.0895,12.0955,162500.0
2006-12-26 11:15:00,20.23,20.25,20.22,20.24,538200.0,12.0955,12.1075,12.0895,12.1015,538200.0
2006-12-26 11:20:00,20.24,20.25,20.23,20.23,118800.0,12.1015,12.1075,12.0955,12.0955,118800.0
2006-12-26 11:25:00,20.23,20.24,20.2,20.2,555600.0,12.0955,12.1015,12.0776,12.0776,555600.0
2006-12-26 11:30:00,20.2,20.25,20.03,20.21,241100.0,12.0776,12.1075,11.9759,12.0836,241100.0
2006-12-26 11:35:00,20.2,20.23,20.2,20.22,175100.0,12.0776,12.0955,12.0776,12.0895,175100.0
2006-12-26 11:40:00,20.22,20.23,20.21,20.21,148400.0,12.0895,12.0955,12.0836,12.0836,148400.0
2006-12-26 11:45:00,20.21,20.22,20.21,20.21,159700.0,12.0836,12.0895,12.0836,12.0836,159700.0
2006-12-26 11:50:00,20.21,20.22,20.2,20.2,203700.0,12.0836,12.0895,12.0776,12.0776,203700.0
2006-12-26 11:55:00,20.2,20.21,20.2,20.2,175000.0,12.0776,12.0836,12.0776,12.0776,175000.0
2006-12-26 12:00:00,20.2,20.21,20.17,20.2,126500.0,12.0776,12.0836,12.0597,12.0776,126500.0
2006-12-26 12:05:00,20.2,20.2,20.18,20.18,265300.0,12.0776,12.0776,12.0656,12.0656,265300.0
2006-12-26 12:10:00,20.18,20.19,20.17,20.17,167400.0,12.0656,12.0716,12.0597,12.0597,167400.0
2006-12-26 12:15:00,20.17,20.18,20.13,20.13,374400.0,12.0597,12.0656,12.0357,12.0357,374400.0
2006-12-26 12:20:00,20.13,20.18,20.13,20.16,636100.0,12.0357,12.0656,12.0357,12.0537,636100.0
2006-12-26 12:25:00,20.16,20.17,20.14,20.16,354600.0,12.0537,12.0597,12.0417,12.0537,354600.0
2006-12-26 12:30:00,20.15,20.16,20.15,20.16,215100.0,12.0477,12.0537,12.0477,12.0537,215100.0
2006-12-26 12:35:00,20.15,20.16,20.14,20.15,272800.0,12.0477,12.0537,12.0417,12.0477,272800.0
2006-12-26 12:40:00,20.15,20.17,20.15,20.16,148500.0,12.0477,12.0597,12.0477,12.0537,148500.0
2006-12-26 12:45:00,20.16,20.17,20.16,20.17,116000.0,12.0537,12.0597,12.0537,12.0597,116000.0
2006-12-26 12:50:00,20.16,20.17,20.16,20.16,176700.0,12.0537,12.0597,12.0537,12.0537,176700.0
2006-12-26 12:55:00,20.16,20.17,20.16,20.17,115300.0,12.0537,12.0597,12.0537,12.0597,115300.0
2006-12-26 13:00:00,20.16,20.18,20.16,20.17,177600.0,12.0537,12.0656,12.0537,12.0597,177600.0
2006-12-26 13:05:00,20.17,20.18,20.17,20.17,174600.0,12.0597,12.0656,12.0597,12.0597,174600.0
2006-12-26 13:10:00,20.17,20.17,20.15,20.15,230300.0,12.0597,12.0597,12.0477,12.0477,230300.0
2006-12-26 13:15:00,20.15,20.17,20.15,20.17,222600.0,12.0477,12.0597,12.0477,12.0597,222600.0
2006-12-26 13:20:00,20.17,20.18,20.16,20.16,200500.0,12.0597,12.0656,12.0537,12.0537,200500.0
2006-12-26 13:25:00,20.17,20.17,20.16,20.16,69800.0,12.0597,12.0597,12.0537,12.0537,69800.0
2006-12-26 13:30:00,20.16,20.17,20.16,20.16,61200.0,12.0537,12.0597,12.0537,12.0537,61200.0
2006-12-26 13:35:00,20.16,20.17,20.16,20.16,46600.0,12.0537,12.0597,12.0537,12.0537,46600.0
2006-12-26 13:40:00,20.16,20.17,20.16,20.16,167700.0,12.0537,12.0597,12.0537,12.0537,167700.0
2006-12-26 13:45:00,20.16,20.18,20.16,20.17,244100.0,12.0537,12.0656,12.0537,12.0597,244100.0
2006-12-26 13:50:00,20.18,20.18,20.17,20.17,90800.0,12.0656,12.0656,12.0597,12.0597,90800.0
2006-12-26 13:55:00,20.17,20.18,20.17,20.18,133800.0,12.0597,12.0656,12.0597,12.0656,133800.0
2006-12-26 14:00:00,20.17,20.18,20.17,20.18,64900.0,12.0597,12.0656,12.0597,12.0656,64900.0
2006-12-26 14:05:00,20.17,20.18,20.17,20.18,73200.0,12.0597,12.0656,12.0597,12.0656,73200.0
2006-12-26 14:10:00,20.17,20.19,20.17,20.17,91300.0,12.0597,12.0716,12.0597,12.0597,91300.0
2006-12-26 14:15:00,20.17,20.18,20.17,20.18,88500.0,12.0597,12.0656,12.0597,12.0656,88500.0
2006-12-26 14:20:00,20.18,20.18,20.17,20.18,187200.0,12.0656,12.0656,12.0597,12.0656,187200.0
2006-12-26 14:25:00,20.17,20.18,20.17,20.17,91700.0,12.0597,12.0656,12.0597,12.0597,91700.0
2006-12-26 14:30:00,20.17,20.18,20.17,20.18,71900.0,12.0597,12.0656,12.0597,12.0656,71900.0
2006-12-26 14:35:00,20.17,20.18,20.17,20.18,197800.0,12.0597,12.0656,12.0597,12.0656,197800.0
2006-12-26 14:40:00,20.17,20.18,20.17,20.18,79700.0,12.0597,12.0656,12.0597,12.0656,79700.0
2006-12-26 14:45:00,20.17,20.18,20.17,20.17,76600.0,12.0597,12.0656,12.0597,12.0597,76600.0
2006-12-26 14:50:00,20.17,20.18,20.15,20.15,386600.0,12.0597,12.0656,12.0477,12.0477,386600.0
2006-12-26 14:55:00,20.15,20.16,20.15,20.15,64000.0,12.0477,12.0537,12.0477,12.0477,64000.0
2006-12-26 15:00:00,20.15,20.17,20.15,20.15,170900.0,12.0477,12.0597,12.0477,12.0477,170900.0
2006-12-26 15:05:00,20.15,20.16,20.13,20.14,182800.0,12.0477,12.0537,12.0357,12.0417,182800.0
2006-12-26 15:10:00,20.14,20.14,20.13,20.14,97900.0,12.0417,12.0417,12.0357,12.0417,97900.0
2006-12-26 15:15:00,20.13,20.14,20.12,20.12,177100.0,12.0357,12.0417,12.0298,12.0298,177100.0
2006-12-26 15:20:00,20.13,20.14,20.12,20.14,273500.0,12.0357,12.0417,12.0298,12.0417,273500.0
2006-12-26 15:25:00,20.13,20.14,20.12,20.12,278300.0,12.0357,12.0417,12.0298,12.0298,278300.0
2006-12-26 15:30:00,20.12,20.14,20.12,20.13,261100.0,12.0298,12.0417,12.0298,12.0357,261100.0
2006-12-26 15:35:00,20.12,20.16,20.12,20.14,362400.0,12.0298,12.0537,12.0298,12.0417,362400.0
2006-12-26 15:40:00,20.15,20.17,20.14,20.16,482400.0,12.0477,12.0597,12.0417,12.0537,482400.0
2006-12-26 15:45:00,20.17,20.19,20.13,20.19,2123200.0,12.0597,12.0716,12.0357,12.0716,2123200.0
2006-12-26 15:50:00,20.18,20.23,20.18,20.19,2116100.0,12.0656,12.0955,12.0656,12.0716,2116100.0
2006-12-26 15:55:00,20.19,20.2,20.13,20.15,1322600.0,12.0716,12.0776,12.0357,12.0477,1322600.0
2006-12-27 09:30:00,20.26,20.32,20.22,20.31,1832800.0,12.1135,12.1493,12.0895,12.1434,1832800.0
2006-12-27 09:35:00,20.31,20.37,20.31,20.36,819600.0,12.1434,12.1792,12.1434,12.1733,819600.0
2006-12-27 09:40:00,20.37,20.46,20.36,20.45,1385800.0,12.1792,12.233,12.1733,12.2271,1385800.0
2006-12-27 09:45:00,20.45,20.45,20.38,20.39,598600.0,12.2271,12.2271,12.1852,12.1912,598600.0
2006-12-27 09:50:00,20.39,20.43,20.38,20.41,540900.0,12.1912,12.2151,12.1852,12.2031,540900.0
2006-12-27 09:55:00,20.41,20.42,20.34,20.37,620300.0,12.2031,12.2091,12.1613,12.1792,620300.0
2006-12-27 10:00:00,20.37,20.41,20.35,20.36,663600.0,12.1792,12.2031,12.1673,12.1733,663600.0
2006-12-27 10:05:00,20.36,20.4,20.35,20.39,468100.0,12.1733,12.1972,12.1673,12.1912,468100.0
2006-12-27 10:10:00,20.39,20.41,20.38,20.41,457500.0,12.1912,12.2031,12.1852,12.2031,457500.0
2006-12-27 10:15:00,20.4,20.41,20.38,20.39,445500.0,12.1972,12.2031,12.1852,12.1912,445500.0
2006-12-27 10:20:00,20.39,20.42,20.39,20.41,382900.0,12.1912,12.2091,12.1912,12.2031,382900.0
2006-12-27 10:25:00,20.42,20.42,20.39,20.42,538200.0,12.2091,12.2091,12.1912,12.2091,538200.0
2006-12-27 10:30:00,20.42,20.42,20.4,20.4,277800.0,12.2091,12.2091,12.1972,12.1972,277800.0
2006-12-27 10:35:00,20.4,20.43,20.38,20.42,483200.0,12.1972,12.2151,12.1852,12.2091,483200.0
2006-12-27 10:40:00,20.42,20.47,20.42,20.47,524400.0,12.2091,12.239,12.2091,12.239,524400.0
2006-12-27 10:45:00,20.47,20.48,20.44,20.46,320100.0,12.239,12.245,12.2211,12.233,320100.0
2006-12-27 10:50:00,20.46,20.46,20.45,20.45,195000.0,12.233,12.233,12.2271,12.2271,195000.0
2006-12-27 10:55:00,20.45,20.48,20.45,20.46,208600.0,12.2271,12.245,12.2271,12.233,208600.0
2006-12-27 11:00:00,20.45,20.46,20.45,20.45,140800.0,12.2271,12.233,12.2271,12.2271,140800.0
2006-12-27 11:05:00,20.46,20.46,20.44,20.45,276900.0,12.233,12.233,12.2211,12.2271,276900.0
2006-12-27 11:10:00,20.45,20.46,20.43,20.44,289100.0,12.2271,12.233,12.2151,12.2211,289100.0
2006-12-27 11:15:00,20.44,20.46,20.43,20.45,338500.0,12.2211,12.233,12.2151,12.2271,338500.0
2006-12-27 11:20:00,20.46,20.46,20.41,20.41,426200.0,12.233,12.233,12.2031,12.2031,426200.0
2006-12-27 11:25:00,20.42,20.42,20.41,20.42,204100.0,12.2091,12.2091,12.2031,12.2091,204100.0
2006-12-27 11:30:00,20.41,20.42,20.41,20.41,253200.0,12.2031,12.2091,12.2031,12.2031,253200.0
2006-12-27 11:35:00,20.41,20.42,20.4,20.4,251200.0,12.2031,12.2091,12.1972,12.1972,251200.0
2006-12-27 11:40:00,20.4,20.42,20.4,20.4,334400.0,12.1972,12.2091,12.1972,12.1972,334400.0
2006-12-27 11:45:00,20.41,20.41,20.4,20.4,175800.0,12.2031,12.2031,12.1972,12.1972,175800.0
2006-12-27 11:50:00,20.4,20.4,20.38,20.39,267300.0,12.1972,12.1972,12.1852,12.1912,267300.0
2006-12-27 11:55:00,20.39,20.41,20.38,20.4,301500.0,12.1912,12.2031,12.1852,12.1972,301500.0
2006-12-27 12:00:00,20.41,20.41,20.4,20.4,271500.0,12.2031,12.2031,12.1972,12.1972,271500.0
2006-12-27 12:05:00,20.39,20.41,20.39,20.4,203500.0,12.1912,12.2031,12.1912,12.1972,203500.0
2006-12-27 12:10:00,20.4,20.4,20.38,20.38,145500.0,12.1972,12.1972,12.1852,12.1852,145500.0
2006-12-27 12:15:00,20.38,20.39,20.38,20.39,138800.0,12.1852,12.1912,12.1852,12.1912,138800.0
2006-12-27 12:20:00,20.38,20.39,20.38,20.38,80200.0,12.1852,12.1912,12.1852,12.1852,80200.0
2006-12-27 12:25:00,20.38,20.39,20.38,20.39,56900.0,12.1852,12.1912,12.1852,12.1912,56900.0
2006-12-27 12:30:00,20.38,20.39,20.38,20.38,77600.0,12.1852,12.1912,12.1852,12.1852,77600.0
2006-12-27 12:35:00,20.38,20.39,20.38,20.38,191600.0,12.1852,12.1912,12.1852,12.1852,191600.0
2006-12-27 12:40:00,20.38,20.39,20.38,20.39,112900.0,12.1852,12.1912,12.1852,12.1912,112900.0
2006-12-27 12:45:00,20.38,20.39,20.38,20.39,95700.0,12.1852,12.1912,12.1852,12.1912,95700.0
2006-12-27 12:50:00,20.38,20.39,20.36,20.37,154400.0,12.1852,12.1912,12.1733,12.1792,154400.0
2006-12-27 12:55:00,20.36,20.37,20.36,20.36,136400.0,12.1733,12.1792,12.1733,12.1733,136400.0
2006-12-27 13:00:00,20.36,20.4,20.36,20.39,331100.0,12.1733,12.1972,12.1733,12.1912,331100.0
2006-12-27 13:05:00,20.39,20.41,20.39,20.41,137200.0,12.1912,12.2031,12.1912,12.2031,137200.0
2006-12-27 13:10:00,20.41,20.41,20.39,20.4,174900.0,12.2031,12.2031,12.1912,12.1972,174900.0
2006-12-27 13:15:00,20.4,20.4,20.39,20.39,196200.0,12.1972,12.1972,12.1912,12.1912,196200.0
2006-12-27 13:20:00,20.39,20.4,20.39,20.39,155500.0,12.1912,12.1972,12.1912,12.1912,155500.0
2006-12-27 13:25:00,20.4,20.4,20.39,20.4,101500.0,12.1972,12.1972,12.1912,12.1972,101500.0
2006-12-27 13:30:00,20.39,20.4,20.36,20.36,647800.0,12.1912,12.1972,12.1733,12.1733,647800.0
2006-12-27 13:35:00,20.36,20.4,20.36,20.39,522300.0,12.1733,12.1972,12.1733,12.1912,522300.0
2006-12-27 13:40:00,20.39,20.4,20.39,20.39,137100.0,12.1912,12.1972,12.1912,12.1912,137100.0
2006-12-27 13:45:00,20.39,20.4,20.38,20.39,113200.0,12.1912,12.1972,12.1852,12.1912,113200.0
2006-12-27 13:50:00,20.39,20.39,20.37,20.37,142500.0,12.1912,12.1912,12.1792,12.1792,142500.0
2006-12-27 13:55:00,20.37,20.4,20.37,20.39,471500.0,12.1792,12.1972,12.1792,12.1912,471500.0
2006-12-27 14:00:00,20.39,20.41,20.39,20.39,321300.0,12.1912,12.2031,12.1912,12.1912,321300.0
2006-12-27 14:05:00,20.39,20.4,20.39,20.4,190400.0,12.1912,12.1972,12.1912,12.1972,190400.0
2006-12-27 14:10:00,20.39,20.42,20.39,20.4,370300.0,12.1912,12.2091,12.1912,12.1972,370300.0
2006-12-27 14:15:00,20.4,20.41,20.4,20.4,159300.0,12.1972,12.2031,12.1972,12.1972,159300.0
2006-12-27 14:20:00,20.4,20.41,20.4,20.4,727400.0,12.1972,12.2031,12.1972,12.1972,727400.0
2006-12-27 14:25:00,20.4,20.45,20.4,20.45,676700.0,12.1972,12.2271,12.1972,12.2271,676700.0
2006-12-27 14:30:00,20.44,20.45,20.44,20.45,284400.0,12.2211,12.2271,12.2211,12.2271,284400.0
2006-12-27 14:35:00,20.44,20.45,20.43,20.44,161200.0,12.2211,12.2271,12.2151,12.2211,161200.0
2006-12-27 14:40:00,20.43,20.46,20.43,20.46,591000.0,12.2151,12.233,12.2151,12.233,591000.0
2006-12-27 14:45:00,20.46,20.49,20.45,20.48,478400.0,12.233,12.251,12.2271,12.245,478400.0
2006-12-27 14:50:00,20.47,20.48,20.46,20.46,367100.0,12.239,12.245,12.233,12.233,367100.0
2006-12-27 14:55:00,20.47,20.47,20.46,20.47,102100.0,12.239,12.239,12.233,12.239,102100.0
2006-12-27 15:00:00,20.46,20.48,20.46,20.46,183100.0,12.233,12.245,12.233,12.233,183100.0
2006-12-27 15:05:00,20.46,20.48,20.46,20.48,383000.0,12.233,12.245,12.233,12.245,383000.0
2006-12-27 15:10:00,20.48,20.48,20.47,20.47,213600.0,12.245,12.245,12.239,12.239,213600.0
2006-12-27 15:15:00,20.47,20.49,20.47,20.48,349300.0,12.239,12.251,12.239,12.245,349300.0
2006-12-27 15:20:00,20.47,20.48,20.47,20.47,177800.0,12.239,12.245,12.239,12.239,177800.0
2006-12-27 15:25:00,20.48,20.49,20.47,20.48,410200.0,12.245,12.251,12.239,12.245,410200.0
2006-12-27 15:30:00,20.49,20.49,20.48,20.48,320100.0,12.251,12.251,12.245,12.245,320100.0
2006-12-27 15:35:00,20.49,20.5,20.45,20.45,686700.0,12.251,12.257,12.2271,12.2271,686700.0
2006-12-27 15:40:00,20.46,20.46,20.4,20.41,797400.0,12.233,12.233,12.1972,12.2031,797400.0
2006-12-27 15:45:00,20.41,20.44,20.41,20.41,925500.0,12.2031,12.2211,12.2031,12.2031,925500.0
2006-12-27 15:50:00,20.41,20.44,20.41,20.43,902000.0,12.2031,12.2211,12.2031,12.2151,902000.0
2006-12-27 15:55:00,20.43,20.44,20.4,20.4,1301900.0,12.2151,12.2211,12.1972,12.1972,1301900.0
2006-12-28 09:30:00,20.4,20.41,20.36,20.38,1567800.0,12.1972,12.2031,12.1733,12.1852,1567800.0
2006-12-28 09:35:00,20.38,20.4,20.36,20.37,346000.0,12.1852,12.1972,12.1733,12.1792,346000.0
2006-12-28 09:40:00,20.38,20.4,20.37,20.4,913100.0,12.1852,12.1972,12.1792,12.1972,913100.0
2006-12-28 09:45:00,20.39,20.43,20.37,20.38,865900.0,12.1912,12.2151,12.1792,12.1852,865900.0
2006-12-28 09:50:00,20.39,20.39,20.33,20.34,451700.0,12.1912,12.1912,12.1553,12.1613,451700.0
2006-12-28 09:55:00,20.35,20.42,20.34,20.4,506600.0,12.1673,12.2091,12.1613,12.1972,506600.0
2006-12-28 10:00:00,20.41,20.46,20.37,20.37,790900.0,12.2031,12.233,12.1792,12.1792,790900.0
2006-12-28 10:05:00,20.37,20.44,20.37,20.43,410200.0,12.1792,12.2211,12.1792,12.2151,410200.0
2006-12-28 10:10:00,20.43,20.44,20.42,20.42,729900.0,12.2151,12.2211,12.2091,12.2091,729900.0
2006-12-28 10:15:00,20.42,20.43,20.4,20.4,868100.0,12.2091,12.2151,12.1972,12.1972,868100.0
2006-12-28 10:20:00,20.4,20.43,20.4,20.42,388100.0,12.1972,12.2151,12.1972,12.2091,388100.0
2006-12-28 10:25:00,20.42,20.43,20.39,20.4,464800.0,12.2091,12.2151,12.1912,12.1972,464800.0
2006-12-28 10:30:00,20.4,20.46,20.4,20.43,963000.0,12.1972,12.233,12.1972,12.2151,963000.0
2006-12-28 10:35:00,20.43,20.45,20.4,20.45,362400.0,12.2151,12.2271,12.1972,12.2271,362400.0
2006-12-28 10:40:00,20.45,20.48,20.4,20.45,534100.0,12.2271,12.245,12.1972,12.2271,534100.0
2006-12-28 10:45:00,20.44,20.47,20.43,20.45,278800.0,12.2211,12.239,12.2151,12.2271,278800.0
2006-12-28 10:50:00,20.46,20.46,20.43,20.43,138400.0,12.233,12.233,12.2151,12.2151,138400.0
2006-12-28 10:55:00,20.44,20.44,20.41,20.41,157500.0,12.2211,12.2211,12.2031,12.2031,157500.0
2006-12-28 11:00:00,20.4,20.41,20.4,20.41,501500.0,12.1972,12.2031,12.1972,12.2031,501500.0
2006-12-28 11:05:00,20.41,20.42,20.39,20.4,324800.0,12.2031,12.2091,12.1912,12.1972,324800.0
2006-12-28 11:10:00,20.4,20.42,20.39,20.4,299700.0,12.1972,12.2091,12.1912,12.1972,299700.0
2006-12-28 11:15:00,20.4,20.41,20.4,20.41,93500.0,12.1972,12.2031,12.1972,12.2031,93500.0
2006-12-28 11:20:00,20.41,20.41,20.4,20.41,278500.0,12.2031,12.2031,12.1972,12.2031,278500.0
2006-12-28 11:25:00,20.4,20.42,20.4,20.42,174100.0,12.1972,12.2091,12.1972,12.2091,174100.0
2006-12-28 11:30:00,20.42,20.42,20.4,20.4,196500.0,12.2091,12.2091,12.1972,12.1972,196500.0
2006-12-28 11:35:00,20.4,20.41,20.4,20.4,159300.0,12.1972,12.2031,12.1972,12.1972,159300.0
2006-12-28 11:40:00,20.4,20.41,20.4,20.4,387600.0,12.1972,12.2031,12.1972,12.1972,387600.0
2006-12-28 11:45:00,20.41,20.42,20.4,20.42,279400.0,12.2031,12.2091,12.1972,12.2091,279400.0
2006-12-28 11:50:00,20.41,20.42,20.4,20.42,149100.0,12.2031,12.2091,12.1972,12.2091,149100.0
2006-12-28 11:55:00,20.41,20.42,20.4,20.4,143400.0,12.2031,12.2091,12.1972,12.1972,143400.0
2006-12-28 12:00:00,20.4,20.41,20.39,20.4,148100.0,12.1972,12.2031,12.1912,12.1972,148100.0
2006-12-28 12:05:00,20.39,20.4,20.38,20.38,210400.0,12.1912,12.1972,12.1852,12.1852,210400.0
2006-12-28 12:10:00,20.38,20.41,20.37,20.4,404300.0,12.1852,12.2031,12.1792,12.1972,404300.0
2006-12-28 12:15:00,20.41,20.41,20.4,20.4,103300.0,12.2031,12.2031,12.1972,12.1972,103300.0
2006-12-28 12:20:00,20.4,20.42,20.4,20.41,143300.0,12.1972,12.2091,12.1972,12.2031,143300.0
2006-12-28 12:25:00,20.41,20.42,20.41,20.41,90800.0,12.2031,12.2091,12.2031,12.2031,90800.0
2006-12-28 12:30:00,20.42,20.42,20.41,20.41,89200.0,12.2091,12.2091,12.2031,12.2031,89200.0
2006-12-28 12:35:00,20.41,20.42,20.39,20.39,378900.0,12.2031,12.2091,12.1912,12.1912,378900.0
2006-12-28 12:40:00,20.39,20.4,20.39,20.39,115800.0,12.1912,12.1972,12.1912,12.1912,115800.0
2006-12-28 12:45:00,20.39,20.4,20.38,20.39,130600.0,12.1912,12.1972,12.1852,12.1912,130600.0
2006-12-28 12:50:00,20.39,20.41,20.38,20.4,469500.0,12.1912,12.2031,12.1852,12.1972,469500.0
2006-12-28 12:55:00,20.41,20.42,20.4,20.41,223400.0,12.2031,12.2091,12.1972,12.2031,223400.0
2006-12-28 13:00:00,20.41,20.42,20.4,20.4,108800.0,12.2031,12.2091,12.1972,12.1972,108800.0
2006-12-28 13:05:00,20.4,20.41,20.39,20.4,159600.0,12.1972,12.2031,12.1912,12.1972,159600.0
2006-12-28 13:10:00,20.39,20.4,20.39,20.4,132300.0,12.1912,12.1972,12.1912,12.1972,132300.0
2006-12-28 13:15:00,20.39,20.4,20.39,20.39,82300.0,12.1912,12.1972,12.1912,12.1912,82300.0
2006-12-28 13:20:00,20.4,20.4,20.38,20.38,313400.0,12.1972,12.1972,12.1852,12.1852,313400.0
2006-12-28 13:25:00,20.38,20.38,20.37,20.37,182400.0,12.1852,12.1852,12.1792,12.1792,182400.0
2006-12-28 13:30:00,20.37,20.4,20.37,20.39,334600.0,12.1792,12.1972,12.1792,12.1912,334600.0
2006-12-28 13:35:00,20.39,20.4,20.39,20.39,143400.0,12.1912,12.1972,12.1912,12.1912,143400.0
2006-12-28 13:40:00,20.39,20.4,20.39,20.39,65500.0,12.1912,12.1972,12.1912,12.1912,65500.0
2006-12-28 13:45:00,20.39,20.4,20.39,20.39,107100.0,12.1912,12.1972,12.1912,12.1912,107100.0
2006-12-28 13:50:00,20.39,20.4,20.38,20.38,226700.0,12.1912,12.1972,12.1852,12.1852,226700.0
2006-12-28 13:55:00,20.38,20.39,20.38,20.38,159300.0,12.1852,12.1912,12.1852,12.1852,159300.0
2006-12-28 14:00:00,20.38,20.39,20.38,20.39,316500.0,12.1852,12.1912,12.1852,12.1912,316500.0
2006-12-28 14:05:00,20.39,20.4,20.39,20.39,323200.0,12.1912,12.1972,12.1912,12.1912,323200.0
2006-12-28 14:10:00,20.39,20.42,20.39,20.41,329900.0,12.1912,12.2091,12.1912,12.2031,329900.0
2006-12-28 14:15:00,20.42,20.45,20.41,20.44,896100.0,12.2091,12.2271,12.2031,12.2211,896100.0
2006-12-28 14:20:00,20.44,20.45,20.42,20.43,346200.0,12.2211,12.2271,12.2091,12.2151,346200.0
2006-12-28 14:25:00,20.44,20.44,20.43,20.44,145000.0,12.2211,12.2211,12.2151,12.2211,145000.0
2006-12-28 14:30:00,20.43,20.44,20.42,20.43,308400.0,12.2151,12.2211,12.2091,12.2151,308400.0
2006-12-28 14:35:00,20.42,20.44,20.41,20.41,369000.0,12.2091,12.2211,12.2031,12.2031,369000.0
2006-12-28 14:40:00,20.41,20.43,20.41,20.42,275200.0,12.2031,12.2151,12.2031,12.2091,275200.0
2006-12-28 14:45:00,20.42,20.43,20.41,20.41,332000.0,12.2091,12.2151,12.2031,12.2031,332000.0
2006-12-28 14:50:00,20.41,20.42,20.4,20.4,252400.0,12.2031,12.2091,12.1972,12.1972,252400.0
2006-12-28 14:55:00,20.41,20.43,20.4,20.42,568800.0,12.2031,12.2151,12.1972,12.2091,568800.0
2006-12-28 15:00:00,20.43,20.44,20.41,20.42,527500.0,12.2151,12.2211,12.2031,12.2091,527500.0
2006-12-28 15:05:00,20.42,20.44,20.41,20.43,513300.0,12.2091,12.2211,12.2031,12.2151,513300.0
2006-12-28 15:10:00,20.43,20.43,20.41,20.42,244100.0,12.2151,12.2151,12.2031,12.2091,244100.0
2006-12-28 15:15:00,20.41,20.42,20.4,20.41,293400.0,12.2031,12.2091,12.1972,12.2031,293400.0
2006-12-28 15:20:00,20.41,20.41,20.39,20.39,332600.0,12.2031,12.2031,12.1912,12.1912,332600.0
2006-12-28 15:25:00,20.4,20.4,20.39,20.4,205200.0,12.1972,12.1972,12.1912,12.1972,205200.0
2006-12-28 15:30:00,20.4,20.41,20.39,20.41,435100.0,12.1972,12.2031,12.1912,12.2031,435100.0
2006-12-28 15:35:00,20.4,20.41,20.39,20.4,375900.0,12.1972,12.2031,12.1912,12.1972,375900.0
2006-12-28 15:40:00,20.4,20.42,20.39,20.42,498400.0,12.1972,12.2091,12.1912,12.2091,498400.0
2006-12-28 15:45:00,20.42,20.43,20.41,20.41,619800.0,12.2091,12.2151,12.2031,12.2031,619800.0
2006-12-28 15:50:00,20.41,20.43,20.41,20.43,567800.0,12.2031,12.2151,12.2031,12.2151,567800.0
2006-12-28 15:55:00,20.43,20.43,20.4,20.41,1051900.0,12.2151,12.2151,12.1972,12.2031,1051900.0
2006-12-29 09:30:00,20.34,20.4,20.33,20.35,1572000.0,12.1613,12.1972,12.1553,12.1673,1572000.0
2006-12-29 09:35:00,20.35,20.41,20.35,20.41,679400.0,12.1673,12.2031,12.1673,12.2031,679400.0
2006-12-29 09:40:00,20.41,20.41,20.37,20.37,280100.0,12.2031,12.2031,12.1792,12.1792,280100.0
2006-12-29 09:45:00,20.37,20.45,20.36,20.43,764500.0,12.1792,12.2271,12.1733,12.2151,764500.0
2006-12-29 09:50:00,20.43,20.45,20.43,20.44,478800.0,12.2151,12.2271,12.2151,12.2211,478800.0
2006-12-29 09:55:00,20.44,20.48,20.44,20.46,519900.0,12.2211,12.245,12.2211,12.233,519900.0
2006-12-29 10:00:00,20.46,20.5,20.46,20.49,694400.0,12.233,12.257,12.233,12.251,694400.0
2006-12-29 10:05:00,20.48,20.5,20.48,20.48,465200.0,12.245,12.257,12.245,12.245,465200.0
2006-12-29 10:10:00,20.48,20.49,20.47,20.48,322700.0,12.245,12.251,12.239,12.245,322700.0
2006-12-29 10:15:00,20.48,20.48,20.45,20.46,423900.0,12.245,12.245,12.2271,12.233,423900.0
2006-12-29 10:20:00,20.46,20.46,20.45,20.45,209400.0,12.233,12.233,12.2271,12.2271,209400.0
2006-12-29 10:25:00,20.45,20.46,20.44,20.44,446100.0,12.2271,12.233,12.2211,12.2211,446100.0
2006-12-29 10:30:00,20.43,20.45,20.41,20.44,623800.0,12.2151,12.2271,12.2031,12.2211,623800.0
2006-12-29 10:35:00,20.44,20.45,20.44,20.44,266200.0,12.2211,12.2271,12.2211,12.2211,266200.0
2006-12-29 10:40:00,20.44,20.45,20.42,20.43,389700.0,12.2211,12.2271,12.2091,12.2151,389700.0
2006-12-29 10:45:00,20.43,20.45,20.43,20.45,187600.0,12.2151,12.2271,12.2151,12.2271,187600.0
2006-12-29 10:50:00,20.44,20.47,20.44,20.46,583000.0,12.2211,12.239,12.2211,12.233,583000.0
2006-12-29 10:55:00,20.46,20.47,20.46,20.46,317100.0,12.233,12.239,12.233,12.233,317100.0
2006-12-29 11:00:00,20.46,20.47,20.45,20.46,434700.0,12.233,12.239,12.2271,12.233,434700.0
2006-12-29 11:05:00,20.46,20.49,20.46,20.49,444400.0,12.233,12.251,12.233,12.251,444400.0
2006-12-29 11:10:00,20.48,20.5,20.48,20.48,984500.0,12.245,12.257,12.245,12.245,984500.0
2006-12-29 11:15:00,20.49,20.49,20.48,20.49,331800.0,12.251,12.251,12.245,12.251,331800.0
2006-12-29 11:20:00,20.49,20.5,20.48,20.49,282800.0,12.251,12.257,12.245,12.251,282800.0
2006-12-29 11:25:00,20.5,20.52,20.49,20.51,1033600.0,12.257,12.2689,12.251,12.2629,1033600.0
2006-12-29 11:30:00,20.51,20.53,20.5,20.53,426000.0,12.2629,12.2749,12.257,12.2749,426000.0
2006-12-29 11:35:00,20.52,20.53,20.52,20.52,444100.0,12.2689,12.2749,12.2689,12.2689,444100.0
2006-12-29 11:40:00,20.52,20.53,20.52,20.53,383800.0,12.2689,12.2749,12.2689,12.2749,383800.0
2006-12-29 11:45:00,20.52,20.53,20.51,20.51,584000.0,12.2689,12.2749,12.2629,12.2629,584000.0
2006-12-29 11:50:00,20.52,20.52,20.51,20.51,162200.0,12.2689,12.2689,12.2629,12.2629,162200.0
2006-12-29 11:55:00,20.51,20.53,20.51,20.52,458400.0,12.2629,12.2749,12.2629,12.2689,458400.0
2006-12-29 12:00:00,20.53,20.53,20.49,20.49,485000.0,12.2749,12.2749,12.251,12.251,485000.0
2006-12-29 12:05:00,20.5,20.5,20.48,20.49,425500.0,12.257,12.257,12.245,12.251,425500.0
2006-12-29 12:10:00,20.49,20.5,20.49,20.5,207900.0,12.251,12.257,12.251,12.257,207900.0
2006-12-29 12:15:00,20.49,20.5,20.49,20.5,218100.0,12.251,12.257,12.251,12.257,218100.0
2006-12-29 12:20:00,20.5,20.5,20.48,20.48,373600.0,12.257,12.257,12.245,12.245,373600.0
2006-12-29 12:25:00,20.48,20.49,20.47,20.47,183300.0,12.245,12.251,12.239,12.239,183300.0
2006-12-29 12:30:00,20.48,20.48,20.45,20.47,437500.0,12.245,12.245,12.2271,12.239,437500.0
2006-12-29 12:35:00,20.46,20.47,20.46,20.47,200900.0,12.233,12.239,12.233,12.239,200900.0
2006-12-29 12:40:00,20.47,20.47,20.46,20.47,164500.0,12.239,12.239,12.233,12.239,164500.0
2006-12-29 12:45:00,20.46,20.48,20.46,20.47,475400.0,12.233,12.245,12.233,12.239,475400.0
2006-12-29 12:50:00,20.47,20.48,20.45,20.45,415000.0,12.239,12.245,12.2271,12.2271,415000.0
2006-12-29 12:55:00,20.45,20.46,20.45,20.45,109000.0,12.2271,12.233,12.2271,12.2271,109000.0
2006-12-29 13:00:00,20.45,20.46,20.45,20.45,113800.0,12.2271,12.233,12.2271,12.2271,113800.0
2006-12-29 13:05:00,20.46,20.46,20.45,20.45,122900.0,12.233,12.233,12.2271,12.2271,122900.0
2006-12-29 13:10:00,20.45,20.46,20.45,20.45,150600.0,12.2271,12.233,12.2271,12.2271,150600.0
2006-12-29 13:15:00,20.46,20.46,20.44,20.45,234100.0,12.233,12.233,12.2211,12.2271,234100.0
2006-12-29 13:20:00,20.45,20.45,20.44,20.44,130400.0,12.2271,12.2271,12.2211,12.2211,130400.0
2006-12-29 13:25:00,20.44,20.45,20.44,20.44,165100.0,12.2211,12.2271,12.2211,12.2211,165100.0
2006-12-29 13:30:00,20.45,20.45,20.43,20.43,210900.0,12.2271,12.2271,12.2151,12.2151,210900.0
2006-12-29 13:35:00,20.44,20.44,20.36,20.38,1136200.0,12.2211,12.2211,12.1733,12.1852,1136200.0
2006-12-29 13:40:00,20.38,20.42,20.38,20.42,404000.0,12.1852,12.2091,12.1852,12.2091,404000.0
2006-12-29 13:45:00,20.42,20.42,20.41,20.42,119000.0,12.2091,12.2091,12.2031,12.2091,119000.0
2006-12-29 13:50:00,20.42,20.43,20.41,20.42,159700.0,12.2091,12.2151,12.2031,12.2091,159700.0
2006-12-29 13:55:00,20.43,20.43,20.41,20.41,174500.0,12.2151,12.2151,12.2031,12.2031,174500.0
2006-12-29 14:00:00,20.41,20.42,20.4,20.4,160700.0,12.2031,12.2091,12.1972,12.1972,160700.0
2006-12-29 14:05:00,20.41,20.42,20.4,20.42,242300.0,12.2031,12.2091,12.1972,12.2091,242300.0
2006-12-29 14:10:00,20.41,20.42,20.4,20.4,154500.0,12.2031,12.2091,12.1972,12.1972,154500.0
2006-12-29 14:15:00,20.4,20.41,20.4,20.4,84800.0,12.1972,12.2031,12.1972,12.1972,84800.0
2006-12-29 14:20:00,20.41,20.41,20.39,20.39,213900.0,12.2031,12.2031,12.1912,12.1912,213900.0
2006-12-29 14:25:00,20.39,20.4,20.38,20.38,143700.0,12.1912,12.1972,12.1852,12.1852,143700.0
2006-12-29 14:30:00,20.38,20.39,20.35,20.37,572800.0,12.1852,12.1912,12.1673,12.1792,572800.0
2006-12-29 14:35:00,20.38,20.38,20.35,20.35,315300.0,12.1852,12.1852,12.1673,12.1673,315300.0
2006-12-29 14:40:00,20.36,20.44,20.36,20.37,163900.0,12.1733,12.2211,12.1733,12.1792,163900.0
2006-12-29 14:45:00,20.37,20.37,20.34,20.35,325900.0,12.1792,12.1792,12.1613,12.1673,325900.0
2006-12-29 14:50:00,20.35,20.36,20.34,20.36,262500.0,12.1673,12.1733,12.1613,12.1733,262500.0
2006-12-29 14:55:00,20.35,20.36,20.35,20.35,199400.0,12.1673,12.1733,12.1673,12.1673,199400.0
2006-12-29 15:00:00,20.36,20.36,20.34,20.35,198400.0,12.1733,12.1733,12.1613,12.1673,198400.0
2006-12-29 15:05:00,20.35,20.35,20.34,20.35,225300.0,12.1673,12.1673,12.1613,12.1673,225300.0
2006-12-29 15:10:00,20.36,20.37,20.34,20.35,263200.0,12.1733,12.1792,12.1613,12.1673,263200.0
2006-12-29 15:15:00,20.35,20.35,20.34,20.35,93400.0,12.1673,12.1673,12.1613,12.1673,93400.0
2006-12-29 15:20:00,20.34,20.36,20.31,20.34,917800.0,12.1613,12.1733,12.1434,12.1613,917800.0
2006-12-29 15:25:00,20.33,20.35,20.28,20.3,860600.0,12.1553,12.1673,12.1254,12.1374,860600.0
2006-12-29 15:30:00,20.3,20.35,20.29,20.31,783900.0,12.1374,12.1673,12.1314,12.1434,783900.0
2006-12-29 15:35:00,20.31,20.33,20.28,20.3,621600.0,12.1434,12.1553,12.1254,12.1374,621600.0
2006-12-29 15:40:00,20.3,20.33,20.29,20.32,680100.0,12.1374,12.1553,12.1314,12.1493,680100.0
2006-12-29 15:45:00,20.32,20.33,20.28,20.29,666200.0,12.1493,12.1553,12.1254,12.1314,666200.0
2006-12-29 15:50:00,20.28,20.31,20.28,20.29,959300.0,12.1254,12.1434,12.1254,12.1314,959300.0
2006-12-29 15:55:00,20.3,20.3,20.23,20.23,1871600.0,12.1374,12.1374,12.0955,12.0955,1871600.0
2007-01-03 09:30:00,20.45,20.55,20.41,20.53,3910000.0,12.2271,12.2869,12.2031,12.2749,3910000.0
2007-01-03 09:35:00,20.53,20.63,20.43,20.59,3044600.0,12.2749,12.3347,12.2151,12.3108,3044600.0
2007-01-03 09:40:00,20.59,20.65,20.56,20.63,1312900.0,12.3108,12.3466,12.2928,12.3347,1312900.0
2007-01-03 09:45:00,20.63,20.67,20.62,20.63,1262300.0,12.3347,12.3586,12.3287,12.3347,1262300.0
2007-01-03 09:50:00,20.63,20.66,20.61,20.61,831900.0,12.3347,12.3526,12.3227,12.3227,831900.0
2007-01-03 09:55:00,20.62,20.63,20.57,20.59,907600.0,12.3287,12.3347,12.2988,12.3108,907600.0
2007-01-03 10:00:00,20.58,20.66,20.57,20.6,857000.0,12.3048,12.3526,12.2988,12.3167,857000.0
2007-01-03 10:05:00,20.61,20.65,20.58,20.59,904900.0,12.3227,12.3466,12.3048,12.3108,904900.0
2007-01-03 10:10:00,20.59,20.65,20.58,20.64,754300.0,12.3108,12.3466,12.3048,12.3407,754300.0
2007-01-03 10:15:00,20.64,20.69,20.64,20.67,887400.0,12.3407,12.3706,12.3407,12.3586,887400.0
2007-01-03 10:20:00,20.67,20.71,20.67,20.71,857800.0,12.3586,12.3825,12.3586,12.3825,857800.0
2007-01-03 10:25:00,20.7,20.72,20.67,20.69,779300.0,12.3765,12.3885,12.3586,12.3706,779300.0
2007-01-03 10:30:00,20.69,20.78,20.69,20.77,1347500.0,12.3706,12.4244,12.3706,12.4184,1347500.0
2007-01-03 10:35:00,20.77,20.81,20.76,20.79,1301800.0,12.4184,12.4423,12.4124,12.4303,1301800.0
2007-01-03 10:40:00,20.8,20.9,20.79,20.84,1211100.0,12.4363,12.4961,12.4303,12.4602,1211100.0
2007-01-03 10:45:00,20.84,20.86,20.79,20.8,1130500.0,12.4602,12.4722,12.4303,12.4363,1130500.0
2007-01-03 10:50:00,20.81,20.81,20.75,20.78,740000.0,12.4423,12.4423,12.4064,12.4244,740000.0
2007-01-03 10:55:00,20.77,20.8,20.77,20.8,346700.0,12.4184,12.4363,12.4184,12.4363,346700.0
2007-01-03 11:00:00,20.79,20.82,20.79,20.8,762000.0,12.4303,12.4483,12.4303,12.4363,762000.0
2007-01-03 11:05:00,20.81,20.83,20.8,20.81,873100.0,12.4423,12.4543,12.4363,12.4423,873100.0
2007-01-03 11:10:00,20.81,20.82,20.77,20.77,415000.0,12.4423,12.4483,12.4184,12.4184,415000.0
2007-01-03 11:15:00,20.78,20.81,20.77,20.79,465300.0,12.4244,12.4423,12.4184,12.4303,465300.0
2007-01-03 11:20:00,20.79,20.85,20.79,20.83,527900.0,12.4303,12.4662,12.4303,12.4543,527900.0
2007-01-03 11:25:00,20.84,20.84,20.81,20.82,317400.0,12.4602,12.4602,12.4423,12.4483,317400.0
2007-01-03 11:30:00,20.82,20.85,20.81,20.85,584700.0,12.4483,12.4662,12.4423,12.4662,584700.0
2007-01-03 11:35:00,20.85,20.88,20.84,20.87,1080100.0,12.4662,12.4842,12.4602,12.4782,1080100.0
2007-01-03 11:40:00,20.87,20.88,20.84,20.84,400500.0,12.4782,12.4842,12.4602,12.4602,400500.0
2007-01-03 11:45:00,20.84,20.88,20.83,20.86,547500.0,12.4602,12.4842,12.4543,12.4722,547500.0
2007-01-03 11:50:00,20.86,20.86,20.84,20.84,529700.0,12.4722,12.4722,12.4602,12.4602,529700.0
2007-01-03 11:55:00,20.84,20.85,20.81,20.81,432800.0,12.4602,12.4662,12.4423,12.4423,432800.0
2007-01-03 12:00:00,20.82,20.85,20.81,20.85,436300.0,12.4483,12.4662,12.4423,12.4662,436300.0
2007-01-03 12:05:00,20.84,20.85,20.8,20.82,403800.0,12.4602,12.4662,12.4363,12.4483,403800.0
2007-01-03 12:10:00,20.82,20.82,20.74,20.74,737300.0,12.4483,12.4483,12.4005,12.4005,737300.0
2007-01-03 12:15:00,20.74,20.84,20.73,20.76,556900.0,12.4005,12.4602,12.3945,12.4124,556900.0
2007-01-03 12:20:00,20.77,20.77,20.74,20.74,328600.0,12.4184,12.4184,12.4005,12.4005,328600.0
2007-01-03 12:25:00,20.75,20.75,20.71,20.71,483300.0,12.4064,12.4064,12.3825,12.3825,483300.0
2007-01-03 12:30:00,20.72,20.73,20.71,20.72,296100.0,12.3885,12.3945,12.3825,12.3885,296100.0
2007-01-03 12:35:00,20.73,20.73,20.68,20.69,553100.0,12.3945,12.3945,12.3646,12.3706,553100.0
2007-01-03 12:40:00,20.69,20.7,20.68,20.69,723800.0,12.3706,12.3765,12.3646,12.3706,723800.0
2007-01-03 12:45:00,20.7,20.8,20.68,20.68,559400.0,12.3765,12.4363,12.3646,12.3646,559400.0
2007-01-03 12:50:00,20.69,20.73,20.68,20.7,971300.0,12.3706,12.3945,12.3646,12.3765,971300.0
2007-01-03 12:55:00,20.7,20.71,20.7,20.71,116000.0,12.3765,12.3825,12.3765,12.3825,116000.0
2007-01-03 13:00:00,20.7,20.73,20.7,20.72,339600.0,12.3765,12.3945,12.3765,12.3885,339600.0
2007-01-03 13:05:00,20.72,20.73,20.6,20.67,525700.0,12.3885,12.3945,12.3167,12.3586,525700.0
2007-01-03 13:10:00,20.67,20.68,20.65,20.66,372600.0,12.3586,12.3646,12.3466,12.3526,372600.0
2007-01-03 13:15:00,20.66,20.68,20.62,20.62,952800.0,12.3526,12.3646,12.3287,12.3287,952800.0
2007-01-03 13:20:00,20.63,20.64,20.61,20.64,451600.0,12.3347,12.3407,12.3227,12.3407,451600.0
2007-01-03 13:25:00,20.64,20.64,20.58,20.61,855000.0,12.3407,12.3407,12.3048,12.3227,855000.0
2007-01-03 13:30:00,20.61,20.61,20.58,20.6,562000.0,12.3227,12.3227,12.3048,12.3167,562000.0
2007-01-03 13:35:00,20.6,20.6,20.57,20.57,350500.0,12.3167,12.3167,12.2988,12.2988,350500.0
2007-01-03 13:40:00,20.57,20.58,20.56,20.56,434400.0,12.2988,12.3048,12.2928,12.2928,434400.0
2007-01-03 13:45:00,20.56,20.57,20.53,20.55,659700.0,12.2928,12.2988,12.2749,12.2869,659700.0
2007-01-03 13:50:00,20.56,20.59,20.55,20.57,545200.0,12.2928,12.3108,12.2869,12.2988,545200.0
2007-01-03 13:55:00,20.57,20.58,20.53,20.57,675800.0,12.2988,12.3048,12.2749,12.2988,675800.0
2007-01-03 14:00:00,20.57,20.62,20.51,20.54,1058500.0,12.2988,12.3287,12.2629,12.2809,1058500.0
2007-01-03 14:05:00,20.52,20.54,20.46,20.47,1232900.0,12.2689,12.2809,12.233,12.239,1232900.0
2007-01-03 14:10:00,20.48,20.48,20.31,20.41,1724300.0,12.245,12.245,12.1434,12.2031,1724300.0
2007-01-03 14:15:00,20.41,20.41,20.25,20.3,1265100.0,12.2031,12.2031,12.1075,12.1374,1265100.0
2007-01-03 14:20:00,20.3,20.39,20.27,20.36,993700.0,12.1374,12.1912,12.1194,12.1733,993700.0
2007-01-03 14:25:00,20.37,20.41,20.35,20.35,660200.0,12.1792,12.2031,12.1673,12.1673,660200.0
2007-01-03 14:30:00,20.36,20.36,20.31,20.32,555200.0,12.1733,12.1733,12.1434,12.1493,555200.0
2007-01-03 14:35:00,20.31,20.32,20.26,20.26,815700.0,12.1434,12.1493,12.1135,12.1135,815700.0
2007-01-03 14:40:00,20.27,20.27,20.2,20.22,1150100.0,12.1194,12.1194,12.0776,12.0895,1150100.0
2007-01-03 14:45:00,20.22,20.22,20.14,20.2,1260000.0,12.0895,12.0895,12.0417,12.0776,1260000.0
2007-01-03 14:50:00,20.2,20.22,20.19,20.2,535000.0,12.0776,12.0895,12.0716,12.0776,535000.0
2007-01-03 14:55:00,20.2,20.23,20.17,20.21,713200.0,12.0776,12.0955,12.0597,12.0836,713200.0
2007-01-03 15:00:00,20.21,20.27,20.2,20.26,530100.0,12.0836,12.1194,12.0776,12.1135,530100.0
2007-01-03 15:05:00,20.26,20.31,20.24,20.28,800100.0,12.1135,12.1434,12.1015,12.1254,800100.0
2007-01-03 15:10:00,20.28,20.32,20.25,20.25,754700.0,12.1254,12.1493,12.1075,12.1075,754700.0
2007-01-03 15:15:00,20.25,20.26,20.22,20.22,485200.0,12.1075,12.1135,12.0895,12.0895,485200.0
2007-01-03 15:20:00,20.22,20.27,20.22,20.25,421800.0,12.0895,12.1194,12.0895,12.1075,421800.0
2007-01-03 15:25:00,20.24,20.33,20.24,20.33,827900.0,12.1015,12.1553,12.1015,12.1553,827900.0
2007-01-03 15:30:00,20.33,20.35,20.29,20.29,576500.0,12.1553,12.1673,12.1314,12.1314,576500.0
2007-01-03 15:35:00,20.29,20.36,20.29,20.33,768900.0,12.1314,12.1733,12.1314,12.1553,768900.0
2007-01-03 15:40:00,20.34,20.36,20.29,20.3,644400.0,12.1613,12.1733,12.1314,12.1374,644400.0
2007-01-03 15:45:00,20.3,20.32,20.27,20.31,425200.0,12.1374,12.1493,12.1194,12.1434,425200.0
2007-01-03 15:50:00,20.32,20.37,20.31,20.36,784000.0,12.1493,12.1792,12.1434,12.1733,784000.0
2007-01-03 15:55:00,20.36,20.36,20.31,20.35,1615100.0,12.1733,12.1733,12.1434,12.1673,1615100.0
2007-01-04 09:30:00,20.64,20.75,20.56,20.7,3676600.0,12.3407,12.4064,12.2928,12.3765,3676600.0
2007-01-04 09:35:00,20.7,20.81,20.67,20.77,2729200.0,12.3765,12.4423,12.3586,12.4184,2729200.0
2007-01-04 09:40:00,20.77,20.89,20.77,20.85,2479400.0,12.4184,12.4901,12.4184,12.4662,2479400.0
2007-01-04 09:45:00,20.85,20.93,20.85,20.87,1534700.0,12.4662,12.5141,12.4662,12.4782,1534700.0
2007-01-04 09:50:00,20.87,20.9,20.82,20.87,1247100.0,12.4782,12.4961,12.4483,12.4782,1247100.0
2007-01-04 09:55:00,20.88,20.89,20.83,20.83,655600.0,12.4842,12.4901,12.4543,12.4543,655600.0
2007-01-04 10:00:00,20.83,20.85,20.74,20.76,1355100.0,12.4543,12.4662,12.4005,12.4124,1355100.0
2007-01-04 10:05:00,20.77,20.88,20.72,20.77,967200.0,12.4184,12.4842,12.3885,12.4184,967200.0
2007-01-04 10:10:00,20.77,20.8,20.74,20.74,1316700.0,12.4184,12.4363,12.4005,12.4005,1316700.0
2007-01-04 10:15:00,20.75,20.79,20.74,20.75,977800.0,12.4064,12.4303,12.4005,12.4064,977800.0
2007-01-04 10:20:00,20.75,20.78,20.74,20.74,971700.0,12.4064,12.4244,12.4005,12.4005,971700.0
2007-01-04 10:25:00,20.75,20.75,20.69,20.74,543800.0,12.4064,12.4064,12.3706,12.4005,543800.0
2007-01-04 10:30:00,20.74,20.85,20.73,20.8,1359200.0,12.4005,12.4662,12.3945,12.4363,1359200.0
2007-01-04 10:35:00,20.8,20.85,20.79,20.82,774400.0,12.4363,12.4662,12.4303,12.4483,774400.0
2007-01-04 10:40:00,20.82,20.94,20.8,20.92,2011700.0,12.4483,12.52,12.4363,12.5081,2011700.0
2007-01-04 10:45:00,20.92,21.03,20.91,21.03,3674300.0,12.5081,12.5738,12.5021,12.5738,3674300.0
2007-01-04 10:50:00,21.03,21.11,21.02,21.05,1782200.0,12.5738,12.6217,12.5679,12.5858,1782200.0
2007-01-04 10:55:00,21.04,21.13,21.04,21.08,1650200.0,12.5798,12.6336,12.5798,12.6037,1650200.0
2007-01-04 11:00:00,21.08,21.16,21.08,21.14,1494700.0,12.6037,12.6516,12.6037,12.6396,1494700.0
2007-01-04 11:05:00,21.15,21.19,21.11,21.15,1816400.0,12.6456,12.6695,12.6217,12.6456,1816400.0
2007-01-04 11:10:00,21.15,21.16,20.75,21.07,943500.0,12.6456,12.6516,12.4064,12.5978,943500.0
2007-01-04 11:15:00,21.07,21.12,21.07,21.12,841000.0,12.5978,12.6277,12.5978,12.6277,841000.0
2007-01-04 11:20:00,21.12,21.14,21.1,21.14,524000.0,12.6277,12.6396,12.6157,12.6396,524000.0
2007-01-04 11:25:00,21.13,21.14,21.11,21.13,1150800.0,12.6336,12.6396,12.6217,12.6336,1150800.0
2007-01-04 11:30:00,21.12,21.13,21.11,21.12,560900.0,12.6277,12.6336,12.6217,12.6277,560900.0
2007-01-04 11:35:00,21.12,21.18,21.12,21.17,1081700.0,12.6277,12.6635,12.6277,12.6576,1081700.0
2007-01-04 11:40:00,21.17,21.21,21.17,21.21,1107700.0,12.6576,12.6815,12.6576,12.6815,1107700.0
2007-01-04 11:45:00,21.21,21.25,21.2,21.24,1368600.0,12.6815,12.7054,12.6755,12.6994,1368600.0
2007-01-04 11:50:00,21.25,21.25,21.19,21.19,669600.0,12.7054,12.7054,12.6695,12.6695,669600.0
2007-01-04 11:55:00,21.19,21.2,21.15,21.16,692800.0,12.6695,12.6755,12.6456,12.6516,692800.0
2007-01-04 12:00:00,21.15,21.19,21.15,21.19,603500.0,12.6456,12.6695,12.6456,12.6695,603500.0
2007-01-04 12:05:00,21.18,21.19,21.14,21.14,747600.0,12.6635,12.6695,12.6396,12.6396,747600.0
2007-01-04 12:10:00,21.14,21.15,21.12,21.12,391600.0,12.6396,12.6456,12.6277,12.6277,391600.0
2007-01-04 12:15:00,21.13,21.13,21.11,21.13,347700.0,12.6336,12.6336,12.6217,12.6336,347700.0
2007-01-04 12:20:00,21.12,21.15,21.12,21.14,559500.0,12.6277,12.6456,12.6277,12.6396,559500.0
2007-01-04 12:25:00,21.15,21.15,21.12,21.14,479800.0,12.6456,12.6456,12.6277,12.6396,479800.0
2007-01-04 12:30:00,21.13,21.18,21.13,21.17,471800.0,12.6336,12.6635,12.6336,12.6576,471800.0
2007-01-04 12:35:00,21.17,21.18,21.15,21.16,569000.0,12.6576,12.6635,12.6456,12.6516,569000.0
2007-01-04 12:40:00,21.16,21.17,21.15,21.15,224900.0,12.6516,12.6576,12.6456,12.6456,224900.0
2007-01-04 12:45:00,21.15,21.16,21.12,21.13,494700.0,12.6456,12.6516,12.6277,12.6336,494700.0
2007-01-04 12:50:00,21.13,21.15,21.12,21.12,501600.0,12.6336,12.6456,12.6277,12.6277,501600.0
2007-01-04 12:55:00,21.13,21.14,21.11,21.13,424700.0,12.6336,12.6396,12.6217,12.6336,424700.0
2007-01-04 13:00:00,21.14,21.15,21.12,21.15,387500.0,12.6396,12.6456,12.6277,12.6456,387500.0
2007-01-04 13:05:00,21.14,21.15,21.12,21.13,434900.0,12.6396,12.6456,12.6277,12.6336,434900.0
2007-01-04 13:10:00,21.13,21.15,21.12,21.14,437300.0,12.6336,12.6456,12.6277,12.6396,437300.0
2007-01-04 13:15:00,21.14,21.15,21.13,21.13,335900.0,12.6396,12.6456,12.6336,12.6336,335900.0
2007-01-04 13:20:00,21.14,21.14,21.1,21.11,329500.0,12.6396,12.6396,12.6157,12.6217,329500.0
2007-01-04 13:25:00,21.11,21.11,21.05,21.09,680400.0,12.6217,12.6217,12.5858,12.6097,680400.0
2007-01-04 13:30:00,21.08,21.09,21.07,21.08,294400.0,12.6037,12.6097,12.5978,12.6037,294400.0
2007-01-04 13:35:00,21.07,21.15,21.04,21.15,652000.0,12.5978,12.6456,12.5798,12.6456,652000.0
2007-01-04 13:40:00,21.14,21.17,21.13,21.13,844000.0,12.6396,12.6576,12.6336,12.6336,844000.0
2007-01-04 13:45:00,21.13,21.14,21.09,21.1,443800.0,12.6336,12.6396,12.6097,12.6157,443800.0
2007-01-04 13:50:00,21.1,21.12,21.1,21.1,315000.0,12.6157,12.6277,12.6157,12.6157,315000.0
2007-01-04 13:55:00,21.1,21.16,21.1,21.14,684000.0,12.6157,12.6516,12.6157,12.6396,684000.0
2007-01-04 14:00:00,21.14,21.17,21.13,21.16,562100.0,12.6396,12.6576,12.6336,12.6516,562100.0
2007-01-04 14:05:00,21.16,21.16,21.11,21.12,441400.0,12.6516,12.6516,12.6217,12.6277,441400.0
2007-01-04 14:10:00,21.11,21.15,21.1,21.13,390300.0,12.6217,12.6456,12.6157,12.6336,390300.0
2007-01-04 14:15:00,21.13,21.15,21.11,21.11,276500.0,12.6336,12.6456,12.6217,12.6217,276500.0
2007-01-04 14:20:00,21.12,21.12,21.08,21.09,479600.0,12.6277,12.6277,12.6037,12.6097,479600.0
2007-01-04 14:25:00,21.1,21.1,21.07,21.07,702400.0,12.6157,12.6157,12.5978,12.5978,702400.0
2007-01-04 14:30:00,21.08,21.17,21.07,21.15,919300.0,12.6037,12.6576,12.5978,12.6456,919300.0
2007-01-04 14:35:00,21.15,21.17,21.12,21.13,511700.0,12.6456,12.6576,12.6277,12.6336,511700.0
2007-01-04 14:40:00,21.12,21.18,21.12,21.16,691800.0,12.6277,12.6635,12.6277,12.6516,691800.0
2007-01-04 14:45:00,21.16,21.2,21.16,21.2,340200.0,12.6516,12.6755,12.6516,12.6755,340200.0
2007-01-04 14:50:00,21.2,21.26,21.19,21.23,1218700.0,12.6755,12.7114,12.6695,12.6934,1218700.0
2007-01-04 14:55:00,21.23,21.27,21.21,21.26,1043400.0,12.6934,12.7173,12.6815,12.7114,1043400.0
2007-01-04 15:00:00,21.26,21.29,21.23,21.25,718800.0,12.7114,12.7293,12.6934,12.7054,718800.0
2007-01-04 15:05:00,21.25,21.28,21.23,21.27,1364200.0,12.7054,12.7233,12.6934,12.7173,1364200.0
2007-01-04 15:10:00,21.26,21.28,21.25,21.26,796100.0,12.7114,12.7233,12.7054,12.7114,796100.0
2007-01-04 15:15:00,21.27,21.27,21.15,21.23,761900.0,12.7173,12.7173,12.6456,12.6934,761900.0
2007-01-04 15:20:00,21.23,21.23,21.17,21.17,874700.0,12.6934,12.6934,12.6576,12.6576,874700.0
2007-01-04 15:25:00,21.18,21.21,21.17,21.19,988900.0,12.6635,12.6815,12.6576,12.6695,988900.0
2007-01-04 15:30:00,21.18,21.26,21.18,21.26,1107500.0,12.6635,12.7114,12.6635,12.7114,1107500.0
2007-01-04 15:35:00,21.26,21.29,21.25,21.28,1258500.0,12.7114,12.7293,12.7054,12.7233,1258500.0
2007-01-04 15:40:00,21.29,21.33,21.28,21.3,1742400.0,12.7293,12.7532,12.7233,12.7353,1742400.0
2007-01-04 15:45:00,21.3,21.31,21.22,21.23,1833200.0,12.7353,12.7413,12.6874,12.6934,1833200.0
2007-01-04 15:50:00,21.23,21.28,21.21,21.21,1996500.0,12.6934,12.7233,12.6815,12.6815,1996500.0
2007-01-04 15:55:00,21.21,21.22,21.17,21.19,4109400.0,12.6815,12.6874,12.6576,12.6695,4109400.0
2007-01-05 09:30:00,21.09,21.15,20.86,20.99,3975400.0,12.6097,12.6456,12.4722,12.5499,3975400.0
2007-01-05 09:35:00,20.99,21.0,20.85,20.85,1769700.0,12.5499,12.5559,12.4662,12.4662,1769700.0
2007-01-05 09:40:00,20.85,20.91,20.82,20.85,1592500.0,12.4662,12.5021,12.4483,12.4662,1592500.0
2007-01-05 09:45:00,20.85,20.91,20.82,20.86,1081700.0,12.4662,12.5021,12.4483,12.4722,1081700.0
2007-01-05 09:50:00,20.85,20.92,20.84,20.91,977900.0,12.4662,12.5081,12.4602,12.5021,977900.0
2007-01-05 09:55:00,20.91,20.92,20.76,20.82,1830100.0,12.5021,12.5081,12.4124,12.4483,1830100.0
2007-01-05 10:00:00,20.81,20.92,20.81,20.88,1197900.0,12.4423,12.5081,12.4423,12.4842,1197900.0
2007-01-05 10:05:00,20.88,21.04,20.88,21.04,1597300.0,12.4842,12.5798,12.4842,12.5798,1597300.0
2007-01-05 10:10:00,21.04,21.06,21.0,21.03,1274900.0,12.5798,12.5918,12.5559,12.5738,1274900.0
2007-01-05 10:15:00,21.05,21.1,21.04,21.07,998500.0,12.5858,12.6157,12.5798,12.5978,998500.0
2007-01-05 10:20:00,21.07,21.1,21.05,21.06,1088600.0,12.5978,12.6157,12.5858,12.5918,1088600.0
2007-01-05 10:25:00,21.06,21.07,21.03,21.04,1109500.0,12.5918,12.5978,12.5738,12.5798,1109500.0
2007-01-05 10:30:00,21.04,21.04,21.0,21.02,571300.0,12.5798,12.5798,12.5559,12.5679,571300.0
2007-01-05 10:35:00,21.02,21.06,21.01,21.06,643500.0,12.5679,12.5918,12.5619,12.5918,643500.0
2007-01-05 10:40:00,21.06,21.08,21.03,21.06,1078200.0,12.5918,12.6037,12.5738,12.5918,1078200.0
2007-01-05 10:45:00,21.06,21.06,21.01,21.02,856000.0,12.5918,12.5918,12.5619,12.5679,856000.0
2007-01-05 10:50:00,21.02,21.04,21.0,21.03,502800.0,12.5679,12.5798,12.5559,12.5738,502800.0
2007-01-05 10:55:00,21.03,21.03,20.96,20.96,496100.0,12.5738,12.5738,12.532,12.532,496100.0
2007-01-05 11:00:00,20.97,20.99,20.96,20.96,487900.0,12.538,12.5499,12.532,12.532,487900.0
2007-01-05 11:05:00,20.96,20.96,20.85,20.86,961800.0,12.532,12.532,12.4662,12.4722,961800.0
2007-01-05 11:10:00,20.86,20.9,20.81,20.87,1219500.0,12.4722,12.4961,12.4423,12.4782,1219500.0
2007-01-05 11:15:00,20.87,20.91,20.85,20.88,722800.0,12.4782,12.5021,12.4662,12.4842,722800.0
2007-01-05 11:20:00,20.88,20.89,20.85,20.86,678100.0,12.4842,12.4901,12.4662,12.4722,678100.0
2007-01-05 11:25:00,20.86,20.86,20.8,20.82,657900.0,12.4722,12.4722,12.4363,12.4483,657900.0
2007-01-05 11:30:00,20.83,20.88,20.8,20.87,798200.0,12.4543,12.4842,12.4363,12.4782,798200.0
2007-01-05 11:35:00,20.86,20.88,20.85,20.87,378100.0,12.4722,12.4842,12.4662,12.4782,378100.0
2007-01-05 11:40:00,20.86,20.88,20.84,20.86,665000.0,12.4722,12.4842,12.4602,12.4722,665000.0
2007-01-05 11:45:00,20.87,20.87,20.84,20.84,146600.0,12.4782,12.4782,12.4602,12.4602,146600.0
2007-01-05 11:50:00,20.85,20.86,20.83,20.84,326400.0,12.4662,12.4722,12.4543,12.4602,326400.0
2007-01-05 11:55:00,20.84,20.87,20.83,20.86,319400.0,12.4602,12.4782,12.4543,12.4722,319400.0
2007-01-05 12:00:00,20.86,20.91,20.86,20.9,604800.0,12.4722,12.5021,12.4722,12.4961,604800.0
2007-01-05 12:05:00,20.91,20.94,20.87,20.93,599600.0,12.5021,12.52,12.4782,12.5141,599600.0
2007-01-05 12:10:00,20.94,21.03,20.87,20.94,531700.0,12.52,12.5738,12.4782,12.52,531700.0
2007-01-05 12:15:00,20.94,20.95,20.93,20.93,196600.0,12.52,12.526,12.5141,12.5141,196600.0
2007-01-05 12:20:00,20.93,20.94,20.88,20.88,371100.0,12.5141,12.52,12.4842,12.4842,371100.0
2007-01-05 12:25:00,20.88,20.9,20.86,20.9,201600.0,12.4842,12.4961,12.4722,12.4961,201600.0
2007-01-05 12:30:00,20.9,20.92,20.89,20.92,270600.0,12.4961,12.5081,12.4901,12.5081,270600.0
2007-01-05 12:35:00,20.91,20.95,20.9,20.94,405500.0,12.5021,12.526,12.4961,12.52,405500.0
2007-01-05 12:40:00,20.95,20.97,20.95,20.96,298600.0,12.526,12.538,12.526,12.532,298600.0
2007-01-05 12:45:00,20.96,20.96,20.9,20.9,585900.0,12.532,12.532,12.4961,12.4961,585900.0
2007-01-05 12:50:00,20.91,20.94,20.9,20.93,331200.0,12.5021,12.52,12.4961,12.5141,331200.0
2007-01-05 12:55:00,20.93,20.94,20.91,20.93,412300.0,12.5141,12.52,12.5021,12.5141,412300.0
2007-01-05 13:00:00,20.93,20.94,20.89,20.9,280200.0,12.5141,12.52,12.4901,12.4961,280200.0
2007-01-05 13:05:00,20.9,20.92,20.88,20.89,448500.0,12.4961,12.5081,12.4842,12.4901,448500.0
2007-01-05 13:10:00,20.9,20.92,20.89,20.91,126500.0,12.4961,12.5081,12.4901,12.5021,126500.0
2007-01-05 13:15:00,20.92,20.94,20.9,20.93,280900.0,12.5081,12.52,12.4961,12.5141,280900.0
2007-01-05 13:20:00,20.93,20.97,20.93,20.94,817000.0,12.5141,12.538,12.5141,12.52,817000.0
2007-01-05 13:25:00,20.95,20.98,20.94,20.94,367700.0,12.526,12.5439,12.52,12.52,367700.0
2007-01-05 13:30:00,20.94,20.97,20.9,20.91,361400.0,12.52,12.538,12.4961,12.5021,361400.0
2007-01-05 13:35:00,20.91,20.93,20.9,20.91,223600.0,12.5021,12.5141,12.4961,12.5021,223600.0
2007-01-05 13:40:00,20.92,20.93,20.91,20.93,147700.0,12.5081,12.5141,12.5021,12.5141,147700.0
2007-01-05 13:45:00,20.93,20.95,20.91,20.94,240700.0,12.5141,12.526,12.5021,12.52,240700.0
2007-01-05 13:50:00,20.95,20.97,20.93,20.95,526700.0,12.526,12.538,12.5141,12.526,526700.0
2007-01-05 13:55:00,20.96,20.99,20.95,20.99,356400.0,12.532,12.5499,12.526,12.5499,356400.0
2007-01-05 14:00:00,20.98,21.02,20.98,21.02,359400.0,12.5439,12.5679,12.5439,12.5679,359400.0
2007-01-05 14:05:00,21.02,21.03,20.99,21.0,946600.0,12.5679,12.5738,12.5499,12.5559,946600.0
2007-01-05 14:10:00,21.0,21.0,20.99,21.0,83200.0,12.5559,12.5559,12.5499,12.5559,83200.0
2007-01-05 14:15:00,21.0,21.04,20.99,21.03,471600.0,12.5559,12.5798,12.5499,12.5738,471600.0
2007-01-05 14:20:00,21.03,21.09,21.03,21.07,571500.0,12.5738,12.6097,12.5738,12.5978,571500.0
2007-01-05 14:25:00,21.07,21.09,20.95,21.07,770300.0,12.5978,12.6097,12.526,12.5978,770300.0
2007-01-05 14:30:00,21.07,21.09,21.04,21.09,183200.0,12.5978,12.6097,12.5798,12.6097,183200.0
2007-01-05 14:35:00,21.09,21.1,21.07,21.09,288300.0,12.6097,12.6157,12.5978,12.6097,288300.0
2007-01-05 14:40:00,21.08,21.09,21.07,21.08,335200.0,12.6037,12.6097,12.5978,12.6037,335200.0
2007-01-05 14:45:00,21.08,21.08,21.07,21.07,80100.0,12.6037,12.6037,12.5978,12.5978,80100.0
2007-01-05 14:50:00,21.07,21.11,21.06,21.06,577900.0,12.5978,12.6217,12.5918,12.5918,577900.0
2007-01-05 14:55:00,21.06,21.07,21.0,21.03,927400.0,12.5918,12.5978,12.5559,12.5738,927400.0
2007-01-05 15:00:00,21.02,21.03,20.97,20.99,922900.0,12.5679,12.5738,12.538,12.5499,922900.0
2007-01-05 15:05:00,20.99,21.04,20.98,21.04,437200.0,12.5499,12.5798,12.5439,12.5798,437200.0
2007-01-05 15:10:00,21.03,21.04,20.98,20.99,528400.0,12.5738,12.5798,12.5439,12.5499,528400.0
2007-01-05 15:15:00,20.99,21.05,20.99,21.05,399400.0,12.5499,12.5858,12.5499,12.5858,399400.0
2007-01-05 15:20:00,21.04,21.09,21.04,21.09,404000.0,12.5798,12.6097,12.5798,12.6097,404000.0
2007-01-05 15:25:00,21.09,21.09,21.05,21.07,388800.0,12.6097,12.6097,12.5858,12.5978,388800.0
2007-01-05 15:30:00,21.07,21.07,21.01,21.02,408100.0,12.5978,12.5978,12.5619,12.5679,408100.0
2007-01-05 15:35:00,21.03,21.04,21.0,21.0,503700.0,12.5738,12.5798,12.5559,12.5559,503700.0
2007-01-05 15:40:00,21.01,21.05,20.99,21.05,713200.0,12.5619,12.5858,12.5499,12.5858,713200.0
2007-01-05 15:45:00,21.05,21.09,21.04,21.07,1086300.0,12.5858,12.6097,12.5798,12.5978,1086300.0
2007-01-05 15:50:00,21.08,21.13,21.07,21.12,964500.0,12.6037,12.6336,12.5978,12.6277,964500.0
2007-01-05 15:55:00,21.12,21.13,21.06,21.08,1767900.0,12.6277,12.6336,12.5918,12.6037,1767900.0
2007-01-08 09:30:00,21.26,21.26,21.15,21.17,2942200.0,12.7114,12.7114,12.6456,12.6576,2942200.0
2007-01-08 09:35:00,21.18,21.18,21.09,21.14,1393000.0,12.6635,12.6635,12.6097,12.6396,1393000.0
2007-01-08 09:40:00,21.13,21.27,21.13,21.27,1584700.0,12.6336,12.7173,12.6336,12.7173,1584700.0
2007-01-08 09:45:00,21.28,21.34,21.22,21.28,1602200.0,12.7233,12.7592,12.6874,12.7233,1602200.0
2007-01-08 09:50:00,21.27,21.31,21.25,21.26,824800.0,12.7173,12.7413,12.7054,12.7114,824800.0
2007-01-08 09:55:00,21.26,21.28,21.19,21.21,721600.0,12.7114,12.7233,12.6695,12.6815,721600.0
2007-01-08 10:00:00,21.22,21.28,21.17,21.23,780200.0,12.6874,12.7233,12.6576,12.6934,780200.0
2007-01-08 10:05:00,21.23,21.29,21.14,21.19,1034600.0,12.6934,12.7293,12.6396,12.6695,1034600.0
2007-01-08 10:10:00,21.18,21.28,21.1,21.1,872500.0,12.6635,12.7233,12.6157,12.6157,872500.0
2007-01-08 10:15:00,21.11,21.28,21.01,21.05,1004400.0,12.6217,12.7233,12.5619,12.5858,1004400.0
2007-01-08 10:20:00,21.05,21.28,21.04,21.07,982400.0,12.5858,12.7233,12.5798,12.5978,982400.0
2007-01-08 10:25:00,21.07,21.28,21.07,21.09,635000.0,12.5978,12.7233,12.5978,12.6097,635000.0
2007-01-08 10:30:00,21.08,21.11,21.06,21.11,638300.0,12.6037,12.6217,12.5918,12.6217,638300.0
2007-01-08 10:35:00,21.11,21.28,21.1,21.11,673100.0,12.6217,12.7233,12.6157,12.6217,673100.0
2007-01-08 10:40:00,21.11,21.19,21.11,21.18,990000.0,12.6217,12.6695,12.6217,12.6635,990000.0
2007-01-08 10:45:00,21.19,21.19,21.13,21.15,500000.0,12.6695,12.6695,12.6336,12.6456,500000.0
2007-01-08 10:50:00,21.15,21.19,21.13,21.16,794200.0,12.6456,12.6695,12.6336,12.6516,794200.0
2007-01-08 10:55:00,21.16,21.18,21.11,21.11,1197900.0,12.6516,12.6635,12.6217,12.6217,1197900.0
2007-01-08 11:00:00,21.11,21.17,21.09,21.14,1176700.0,12.6217,12.6576,12.6097,12.6396,1176700.0
2007-01-08 11:05:00,21.14,21.16,21.1,21.12,464900.0,12.6396,12.6516,12.6157,12.6277,464900.0
2007-01-08 11:10:00,21.11,21.14,21.11,21.13,430600.0,12.6217,12.6396,12.6217,12.6336,430600.0
2007-01-08 11:15:00,21.13,21.19,21.13,21.19,735300.0,12.6336,12.6695,12.6336,12.6695,735300.0
2007-01-08 11:20:00,21.19,21.22,21.08,21.17,803200.0,12.6695,12.6874,12.6037,12.6576,803200.0
2007-01-08 11:25:00,21.18,21.18,21.14,21.15,840800.0,12.6635,12.6635,12.6396,12.6456,840800.0
2007-01-08 11:30:00,21.16,21.17,21.14,21.14,510800.0,12.6516,12.6576,12.6396,12.6396,510800.0
2007-01-08 11:35:00,21.15,21.16,21.11,21.12,464300.0,12.6456,12.6516,12.6217,12.6277,464300.0
2007-01-08 11:40:00,21.12,21.15,21.11,21.14,460500.0,12.6277,12.6456,12.6217,12.6396,460500.0
2007-01-08 11:45:00,21.14,21.18,21.13,21.17,611200.0,12.6396,12.6635,12.6336,12.6576,611200.0
2007-01-08 11:50:00,21.17,21.19,21.16,21.17,475000.0,12.6576,12.6695,12.6516,12.6576,475000.0
2007-01-08 11:55:00,21.16,21.19,21.15,21.17,445300.0,12.6516,12.6695,12.6456,12.6576,445300.0
2007-01-08 12:00:00,21.17,21.18,21.15,21.16,157000.0,12.6576,12.6635,12.6456,12.6516,157000.0
2007-01-08 12:05:00,21.17,21.17,21.16,21.16,69900.0,12.6576,12.6576,12.6516,12.6516,69900.0
2007-01-08 12:10:00,21.17,21.18,21.16,21.17,163800.0,12.6576,12.6635,12.6516,12.6576,163800.0
2007-01-08 12:15:00,21.17,21.18,21.14,21.16,520800.0,12.6576,12.6635,12.6396,12.6516,520800.0
2007-01-08 12:20:00,21.17,21.17,21.14,21.15,368700.0,12.6576,12.6576,12.6396,12.6456,368700.0
2007-01-08 12:25:00,21.14,21.15,21.11,21.12,509200.0,12.6396,12.6456,12.6217,12.6277,509200.0
2007-01-08 12:30:00,21.13,21.13,21.1,21.11,254500.0,12.6336,12.6336,12.6157,12.6217,254500.0
2007-01-08 12:35:00,21.11,21.12,21.1,21.1,110800.0,12.6217,12.6277,12.6157,12.6157,110800.0
2007-01-08 12:40:00,21.1,21.11,21.06,21.07,864300.0,12.6157,12.6217,12.5918,12.5978,864300.0
2007-01-08 12:45:00,21.07,21.08,21.04,21.06,468300.0,12.5978,12.6037,12.5798,12.5918,468300.0
2007-01-08 12:50:00,21.07,21.08,21.04,21.07,501900.0,12.5978,12.6037,12.5798,12.5978,501900.0
2007-01-08 12:55:00,21.07,21.07,21.05,21.06,351600.0,12.5978,12.5978,12.5858,12.5918,351600.0
2007-01-08 13:00:00,21.06,21.15,21.0,21.01,946200.0,12.5918,12.6456,12.5559,12.5619,946200.0
2007-01-08 13:05:00,21.01,21.03,21.0,21.02,466500.0,12.5619,12.5738,12.5559,12.5679,466500.0
2007-01-08 13:10:00,21.02,21.08,21.01,21.06,739600.0,12.5679,12.6037,12.5619,12.5918,739600.0
2007-01-08 13:15:00,21.06,21.07,21.04,21.05,301800.0,12.5918,12.5978,12.5798,12.5858,301800.0
2007-01-08 13:20:00,21.04,21.07,21.03,21.04,157300.0,12.5798,12.5978,12.5738,12.5798,157300.0
2007-01-08 13:25:00,21.04,21.06,21.03,21.04,177100.0,12.5798,12.5918,12.5738,12.5798,177100.0
2007-01-08 13:30:00,21.04,21.09,21.04,21.07,355900.0,12.5798,12.6097,12.5798,12.5978,355900.0
2007-01-08 13:35:00,21.08,21.09,21.04,21.04,202200.0,12.6037,12.6097,12.5798,12.5798,202200.0
2007-01-08 13:40:00,21.04,21.11,21.04,21.08,594400.0,12.5798,12.6217,12.5798,12.6037,594400.0
2007-01-08 13:45:00,21.08,21.16,21.08,21.13,554600.0,12.6037,12.6516,12.6037,12.6336,554600.0
2007-01-08 13:50:00,21.14,21.14,21.1,21.1,397000.0,12.6396,12.6396,12.6157,12.6157,397000.0
2007-01-08 13:55:00,21.1,21.14,21.1,21.11,349000.0,12.6157,12.6396,12.6157,12.6217,349000.0
2007-01-08 14:00:00,21.12,21.13,21.09,21.1,300500.0,12.6277,12.6336,12.6097,12.6157,300500.0
2007-01-08 14:05:00,21.1,21.13,21.09,21.11,401700.0,12.6157,12.6336,12.6097,12.6217,401700.0
2007-01-08 14:10:00,21.12,21.14,21.1,21.13,263400.0,12.6277,12.6396,12.6157,12.6336,263400.0
2007-01-08 14:15:00,21.14,21.16,21.13,21.16,500500.0,12.6396,12.6516,12.6336,12.6516,500500.0
2007-01-08 14:20:00,21.14,21.15,21.11,21.12,480300.0,12.6396,12.6456,12.6217,12.6277,480300.0
2007-01-08 14:25:00,21.12,21.13,21.11,21.13,268100.0,12.6277,12.6336,12.6217,12.6336,268100.0
2007-01-08 14:30:00,21.13,21.13,21.08,21.08,253300.0,12.6336,12.6336,12.6037,12.6037,253300.0
2007-01-08 14:35:00,21.08,21.09,21.05,21.09,705500.0,12.6037,12.6097,12.5858,12.6097,705500.0
2007-01-08 14:40:00,21.09,21.12,21.09,21.1,554900.0,12.6097,12.6277,12.6097,12.6157,554900.0
2007-01-08 14:45:00,21.09,21.12,21.09,21.1,249800.0,12.6097,12.6277,12.6097,12.6157,249800.0
2007-01-08 14:50:00,21.1,21.11,21.06,21.06,280200.0,12.6157,12.6217,12.5918,12.5918,280200.0
2007-01-08 14:55:00,21.06,21.07,21.04,21.05,451700.0,12.5918,12.5978,12.5798,12.5858,451700.0
2007-01-08 15:00:00,21.04,21.1,21.04,21.09,370500.0,12.5798,12.6157,12.5798,12.6097,370500.0
2007-01-08 15:05:00,21.08,21.1,21.07,21.09,294800.0,12.6037,12.6157,12.5978,12.6097,294800.0
2007-01-08 15:10:00,21.1,21.13,21.08,21.13,674600.0,12.6157,12.6336,12.6037,12.6336,674600.0
2007-01-08 15:15:00,21.13,21.13,21.09,21.09,605800.0,12.6336,12.6336,12.6097,12.6097,605800.0
2007-01-08 15:20:00,21.1,21.12,21.09,21.1,255900.0,12.6157,12.6277,12.6097,12.6157,255900.0
2007-01-08 15:25:00,21.11,21.12,21.09,21.09,410900.0,12.6217,12.6277,12.6097,12.6097,410900.0
2007-01-08 15:30:00,21.09,21.11,21.05,21.06,1167100.0,12.6097,12.6217,12.5858,12.5918,1167100.0
2007-01-08 15:35:00,21.06,21.07,21.01,21.01,1267300.0,12.5918,12.5978,12.5619,12.5619,1267300.0
2007-01-08 15:40:00,21.02,21.02,20.96,21.0,1084700.0,12.5679,12.5679,12.532,12.5559,1084700.0
2007-01-08 15:45:00,21.0,21.02,20.95,20.97,1036800.0,12.5559,12.5679,12.526,12.538,1036800.0
2007-01-08 15:50:00,20.97,21.0,20.95,20.99,1148600.0,12.538,12.5559,12.526,12.5499,1148600.0
2007-01-08 15:55:00,21.0,21.01,20.97,20.99,1052800.0,12.5559,12.5619,12.538,12.5499,1052800.0
2007-01-09 09:30:00,21.19,21.21,21.08,21.1,2766200.0,12.6695,12.6815,12.6037,12.6157,2766200.0
2007-01-09 09:35:00,21.11,21.16,21.09,21.12,1142600.0,12.6217,12.6516,12.6097,12.6277,1142600.0
2007-01-09 09:40:00,21.13,21.15,21.09,21.12,1112700.0,12.6336,12.6456,12.6097,12.6277,1112700.0
2007-01-09 09:45:00,21.12,21.12,21.01,21.02,1592700.0,12.6277,12.6277,12.5619,12.5679,1592700.0
2007-01-09 09:50:00,21.01,21.05,20.98,21.05,1030700.0,12.5619,12.5858,12.5439,12.5858,1030700.0
2007-01-09 09:55:00,21.04,21.07,21.02,21.02,566200.0,12.5798,12.5978,12.5679,12.5679,566200.0
2007-01-09 10:00:00,21.02,21.03,20.91,20.93,1016600.0,12.5679,12.5738,12.5021,12.5141,1016600.0
2007-01-09 10:05:00,20.93,21.0,20.92,20.99,816300.0,12.5141,12.5559,12.5081,12.5499,816300.0
2007-01-09 10:10:00,20.99,21.0,20.95,20.97,403900.0,12.5499,12.5559,12.526,12.538,403900.0
2007-01-09 10:15:00,20.96,21.0,20.96,20.98,377800.0,12.532,12.5559,12.532,12.5439,377800.0
2007-01-09 10:20:00,20.99,21.02,20.96,21.02,566500.0,12.5499,12.5679,12.532,12.5679,566500.0
2007-01-09 10:25:00,21.01,21.09,21.01,21.01,915400.0,12.5619,12.6097,12.5619,12.5619,915400.0
2007-01-09 10:30:00,21.01,21.05,20.99,21.03,553900.0,12.5619,12.5858,12.5499,12.5738,553900.0
2007-01-09 10:35:00,21.03,21.09,21.02,21.09,573100.0,12.5738,12.6097,12.5679,12.6097,573100.0
2007-01-09 10:40:00,21.09,21.1,21.07,21.09,783900.0,12.6097,12.6157,12.5978,12.6097,783900.0
2007-01-09 10:45:00,21.09,21.09,21.06,21.06,559100.0,12.6097,12.6097,12.5918,12.5918,559100.0
2007-01-09 10:50:00,21.07,21.12,21.06,21.12,886200.0,12.5978,12.6277,12.5918,12.6277,886200.0
2007-01-09 10:55:00,21.12,21.19,21.12,21.16,1494400.0,12.6277,12.6695,12.6277,12.6516,1494400.0
2007-01-09 11:00:00,21.17,21.21,21.17,21.2,865700.0,12.6576,12.6815,12.6576,12.6755,865700.0
2007-01-09 11:05:00,21.2,21.21,21.13,21.16,1092900.0,12.6755,12.6815,12.6336,12.6516,1092900.0
2007-01-09 11:10:00,21.16,21.16,21.12,21.13,468600.0,12.6516,12.6516,12.6277,12.6336,468600.0
2007-01-09 11:15:00,21.13,21.15,21.07,21.08,921900.0,12.6336,12.6456,12.5978,12.6037,921900.0
2007-01-09 11:20:00,21.07,21.1,21.05,21.08,776600.0,12.5978,12.6157,12.5858,12.6037,776600.0
2007-01-09 11:25:00,21.07,21.07,21.01,21.03,645800.0,12.5978,12.5978,12.5619,12.5738,645800.0
2007-01-09 11:30:00,21.03,21.07,21.02,21.04,511900.0,12.5738,12.5978,12.5679,12.5798,511900.0
2007-01-09 11:35:00,21.05,21.05,21.02,21.03,323600.0,12.5858,12.5858,12.5679,12.5738,323600.0
2007-01-09 11:40:00,21.03,21.03,20.97,20.98,563300.0,12.5738,12.5738,12.538,12.5439,563300.0
2007-01-09 11:45:00,20.98,21.03,20.97,21.03,514500.0,12.5439,12.5738,12.538,12.5738,514500.0
2007-01-09 11:50:00,21.02,21.16,20.97,20.98,459300.0,12.5679,12.6516,12.538,12.5439,459300.0
2007-01-09 11:55:00,20.98,20.99,20.95,20.97,450700.0,12.5439,12.5499,12.526,12.538,450700.0
2007-01-09 12:00:00,20.97,20.99,20.96,20.98,303500.0,12.538,12.5499,12.532,12.5439,303500.0
2007-01-09 12:05:00,20.98,20.99,20.96,20.98,438100.0,12.5439,12.5499,12.532,12.5439,438100.0
2007-01-09 12:10:00,20.98,20.99,20.97,20.97,147300.0,12.5439,12.5499,12.538,12.538,147300.0
2007-01-09 12:15:00,20.97,21.04,20.96,21.02,744800.0,12.538,12.5798,12.532,12.5679,744800.0
2007-01-09 12:20:00,21.02,21.05,20.98,20.99,446700.0,12.5679,12.5858,12.5439,12.5499,446700.0
2007-01-09 12:25:00,20.98,20.99,20.89,20.93,1156000.0,12.5439,12.5499,12.4901,12.5141,1156000.0
2007-01-09 12:30:00,20.93,20.94,20.91,20.92,447500.0,12.5141,12.52,12.5021,12.5081,447500.0
2007-01-09 12:35:00,20.92,20.92,20.89,20.91,398200.0,12.5081,12.5081,12.4901,12.5021,398200.0
2007-01-09 12:40:00,20.92,21.02,20.91,20.94,639500.0,12.5081,12.5679,12.5021,12.52,639500.0
2007-01-09 12:45:00,20.94,21.05,20.92,20.92,519700.0,12.52,12.5858,12.5081,12.5081,519700.0
2007-01-09 12:50:00,20.92,20.95,20.91,20.92,525000.0,12.5081,12.526,12.5021,12.5081,525000.0
2007-01-09 12:55:00,20.92,20.94,20.91,20.92,284700.0,12.5081,12.52,12.5021,12.5081,284700.0
2007-01-09 13:00:00,20.91,20.92,20.86,20.88,581100.0,12.5021,12.5081,12.4722,12.4842,581100.0
2007-01-09 13:05:00,20.89,20.91,20.88,20.9,273400.0,12.4901,12.5021,12.4842,12.4961,273400.0
2007-01-09 13:10:00,20.91,20.96,20.9,20.95,541200.0,12.5021,12.532,12.4961,12.526,541200.0
2007-01-09 13:15:00,20.95,20.96,20.92,20.92,191400.0,12.526,12.532,12.5081,12.5081,191400.0
2007-01-09 13:20:00,20.93,20.97,20.93,20.96,327100.0,12.5141,12.538,12.5141,12.532,327100.0
2007-01-09 13:25:00,20.96,20.97,20.93,20.95,454900.0,12.532,12.538,12.5141,12.526,454900.0
2007-01-09 13:30:00,20.95,20.98,20.95,20.98,246100.0,12.526,12.5439,12.526,12.5439,246100.0
2007-01-09 13:35:00,20.98,20.99,20.95,20.96,337400.0,12.5439,12.5499,12.526,12.532,337400.0
2007-01-09 13:40:00,20.95,20.99,20.94,20.99,354100.0,12.526,12.5499,12.52,12.5499,354100.0
2007-01-09 13:45:00,20.99,21.06,20.98,21.0,784000.0,12.5499,12.5918,12.5439,12.5559,784000.0
2007-01-09 13:50:00,20.99,20.99,20.92,20.98,1033300.0,12.5499,12.5499,12.5081,12.5439,1033300.0
2007-01-09 13:55:00,20.97,21.04,20.95,21.02,456700.0,12.538,12.5798,12.526,12.5679,456700.0
2007-01-09 14:00:00,21.03,21.09,21.02,21.07,584600.0,12.5738,12.6097,12.5679,12.5978,584600.0
2007-01-09 14:05:00,21.07,21.09,21.05,21.07,322100.0,12.5978,12.6097,12.5858,12.5978,322100.0
2007-01-09 14:10:00,21.07,21.08,21.0,21.0,387300.0,12.5978,12.6037,12.5559,12.5559,387300.0
2007-01-09 14:15:00,21.0,21.02,20.99,21.01,429700.0,12.5559,12.5679,12.5499,12.5619,429700.0
2007-01-09 14:20:00,21.01,21.04,21.01,21.02,788500.0,12.5619,12.5798,12.5619,12.5679,788500.0
2007-01-09 14:25:00,21.03,21.05,21.02,21.04,435100.0,12.5738,12.5858,12.5679,12.5798,435100.0
2007-01-09 14:30:00,21.04,21.05,20.99,20.99,393000.0,12.5798,12.5858,12.5499,12.5499,393000.0
2007-01-09 14:35:00,20.99,21.04,20.97,21.04,401700.0,12.5499,12.5798,12.538,12.5798,401700.0
2007-01-09 14:40:00,21.03,21.05,21.03,21.05,208900.0,12.5738,12.5858,12.5738,12.5858,208900.0
2007-01-09 14:45:00,21.05,21.08,21.04,21.07,374700.0,12.5858,12.6037,12.5798,12.5978,374700.0
2007-01-09 14:50:00,21.06,21.1,21.06,21.1,575400.0,12.5918,12.6157,12.5918,12.6157,575400.0
2007-01-09 14:55:00,21.09,21.12,21.04,21.08,603300.0,12.6097,12.6277,12.5798,12.6037,603300.0
2007-01-09 15:00:00,21.09,21.09,21.05,21.08,339900.0,12.6097,12.6097,12.5858,12.6037,339900.0
2007-01-09 15:05:00,21.08,21.12,21.07,21.1,336400.0,12.6037,12.6277,12.5978,12.6157,336400.0
2007-01-09 15:10:00,21.1,21.13,21.1,21.12,287700.0,12.6157,12.6336,12.6157,12.6277,287700.0
2007-01-09 15:15:00,21.12,21.14,21.1,21.12,539600.0,12.6277,12.6396,12.6157,12.6277,539600.0
2007-01-09 15:20:00,21.13,21.14,21.1,21.13,432000.0,12.6336,12.6396,12.6157,12.6336,432000.0
2007-01-09 15:25:00,21.13,21.15,21.11,21.13,817100.0,12.6336,12.6456,12.6217,12.6336,817100.0
2007-01-09 15:30:00,21.13,21.17,21.13,21.15,840700.0,12.6336,12.6576,12.6336,12.6456,840700.0
2007-01-09 15:35:00,21.15,21.17,21.14,21.15,717200.0,12.6456,12.6576,12.6396,12.6456,717200.0
2007-01-09 15:40:00,21.14,21.16,21.13,21.15,889200.0,12.6396,12.6516,12.6336,12.6456,889200.0
2007-01-09 15:45:00,21.15,21.16,21.1,21.1,865900.0,12.6456,12.6516,12.6157,12.6157,865900.0
2007-01-09 15:50:00,21.1,21.11,21.03,21.04,1546700.0,12.6157,12.6217,12.5738,12.5798,1546700.0
2007-01-09 15:55:00,21.03,21.05,21.0,21.02,1691600.0,12.5738,12.5858,12.5559,12.5679,1691600.0
2007-01-10 09:30:00,21.09,21.14,21.03,21.04,2270400.0,12.6097,12.6396,12.5738,12.5798,2270400.0
2007-01-10 09:35:00,21.03,21.2,21.03,21.19,1766000.0,12.5738,12.6755,12.5738,12.6695,1766000.0
2007-01-10 09:40:00,21.19,21.19,21.06,21.13,1057600.0,12.6695,12.6695,12.5918,12.6336,1057600.0
2007-01-10 09:45:00,21.14,21.21,21.12,21.19,995800.0,12.6396,12.6815,12.6277,12.6695,995800.0
2007-01-10 09:50:00,21.18,21.25,21.17,21.19,1566500.0,12.6635,12.7054,12.6576,12.6695,1566500.0
2007-01-10 09:55:00,21.19,21.25,21.18,21.23,654800.0,12.6695,12.7054,12.6635,12.6934,654800.0
2007-01-10 10:00:00,21.23,21.25,21.19,21.23,1177200.0,12.6934,12.7054,12.6695,12.6934,1177200.0
2007-01-10 10:05:00,21.22,21.25,21.18,21.2,891900.0,12.6874,12.7054,12.6635,12.6755,891900.0
2007-01-10 10:10:00,21.2,21.23,21.17,21.18,545800.0,12.6755,12.6934,12.6576,12.6635,545800.0
2007-01-10 10:15:00,21.18,21.23,21.16,21.22,566300.0,12.6635,12.6934,12.6516,12.6874,566300.0
2007-01-10 10:20:00,21.22,21.23,21.16,21.19,802700.0,12.6874,12.6934,12.6516,12.6695,802700.0
2007-01-10 10:25:00,21.19,21.21,21.17,21.18,498900.0,12.6695,12.6815,12.6576,12.6635,498900.0
2007-01-10 10:30:00,21.18,21.21,21.17,21.19,570000.0,12.6635,12.6815,12.6576,12.6695,570000.0
2007-01-10 10:35:00,21.2,21.22,21.18,21.21,304100.0,12.6755,12.6874,12.6635,12.6815,304100.0
2007-01-10 10:40:00,21.22,21.25,21.21,21.24,477200.0,12.6874,12.7054,12.6815,12.6994,477200.0
2007-01-10 10:45:00,21.23,21.28,21.23,21.25,1332600.0,12.6934,12.7233,12.6934,12.7054,1332600.0
2007-01-10 10:50:00,21.24,21.27,21.22,21.27,533500.0,12.6994,12.7173,12.6874,12.7173,533500.0
2007-01-10 10:55:00,21.27,21.27,21.22,21.27,693400.0,12.7173,12.7173,12.6874,12.7173,693400.0
2007-01-10 11:00:00,21.27,21.27,21.25,21.27,651100.0,12.7173,12.7173,12.7054,12.7173,651100.0
2007-01-10 11:05:00,21.28,21.29,21.26,21.26,774200.0,12.7233,12.7293,12.7114,12.7114,774200.0
2007-01-10 11:10:00,21.27,21.27,21.25,21.25,1556100.0,12.7173,12.7173,12.7054,12.7054,1556100.0
2007-01-10 11:15:00,21.25,21.29,21.07,21.27,1088800.0,12.7054,12.7293,12.5978,12.7173,1088800.0
2007-01-10 11:20:00,21.27,21.29,21.24,21.25,1564000.0,12.7173,12.7293,12.6994,12.7054,1564000.0
2007-01-10 11:25:00,21.25,21.28,21.2,21.21,1548900.0,12.7054,12.7233,12.6755,12.6815,1548900.0
2007-01-10 11:30:00,21.21,21.22,21.15,21.17,1411100.0,12.6815,12.6874,12.6456,12.6576,1411100.0
2007-01-10 11:35:00,21.17,21.2,21.16,21.18,288100.0,12.6576,12.6755,12.6516,12.6635,288100.0
2007-01-10 11:40:00,21.19,21.19,21.18,21.19,90300.0,12.6695,12.6695,12.6635,12.6695,90300.0
2007-01-10 11:45:00,21.19,21.23,21.18,21.23,274400.0,12.6695,12.6934,12.6635,12.6934,274400.0
2007-01-10 11:50:00,21.22,21.26,21.22,21.24,395500.0,12.6874,12.7114,12.6874,12.6994,395500.0
2007-01-10 11:55:00,21.24,21.26,21.23,21.24,304200.0,12.6994,12.7114,12.6934,12.6994,304200.0
2007-01-10 12:00:00,21.25,21.25,21.22,21.24,219600.0,12.7054,12.7054,12.6874,12.6994,219600.0
2007-01-10 12:05:00,21.23,21.24,21.18,21.21,505400.0,12.6934,12.6994,12.6635,12.6815,505400.0
2007-01-10 12:10:00,21.21,21.25,21.2,21.25,314500.0,12.6815,12.7054,12.6755,12.7054,314500.0
2007-01-10 12:15:00,21.25,21.26,21.23,21.26,586000.0,12.7054,12.7114,12.6934,12.7114,586000.0
2007-01-10 12:20:00,21.26,21.27,21.25,21.27,193300.0,12.7114,12.7173,12.7054,12.7173,193300.0
2007-01-10 12:25:00,21.27,21.27,21.25,21.25,220900.0,12.7173,12.7173,12.7054,12.7054,220900.0
2007-01-10 12:30:00,21.25,21.26,21.22,21.23,437000.0,12.7054,12.7114,12.6874,12.6934,437000.0
2007-01-10 12:35:00,21.24,21.26,21.23,21.26,148700.0,12.6994,12.7114,12.6934,12.7114,148700.0
2007-01-10 12:40:00,21.26,21.26,21.22,21.22,501600.0,12.7114,12.7114,12.6874,12.6874,501600.0
2007-01-10 12:45:00,21.23,21.24,21.05,21.12,4119800.0,12.6934,12.6994,12.5858,12.6277,4119800.0
2007-01-10 12:50:00,21.12,21.14,21.03,21.13,2905300.0,12.6277,12.6396,12.5738,12.6336,2905300.0
2007-01-10 12:55:00,21.13,21.21,21.13,21.2,1197900.0,12.6336,12.6815,12.6336,12.6755,1197900.0
2007-01-10 13:00:00,21.21,21.22,21.18,21.19,839000.0,12.6815,12.6874,12.6635,12.6695,839000.0
2007-01-10 13:05:00,21.19,21.24,21.19,21.21,783400.0,12.6695,12.6994,12.6695,12.6815,783400.0
2007-01-10 13:10:00,21.21,21.26,21.2,21.24,771400.0,12.6815,12.7114,12.6755,12.6994,771400.0
2007-01-10 13:15:00,21.24,21.25,21.2,21.22,588000.0,12.6994,12.7054,12.6755,12.6874,588000.0
2007-01-10 13:20:00,21.22,21.24,21.21,21.24,172800.0,12.6874,12.6994,12.6815,12.6994,172800.0
2007-01-10 13:25:00,21.24,21.37,21.22,21.27,519000.0,12.6994,12.7771,12.6874,12.7173,519000.0
2007-01-10 13:30:00,21.27,21.3,21.26,21.29,1157200.0,12.7173,12.7353,12.7114,12.7293,1157200.0
2007-01-10 13:35:00,21.29,21.33,21.28,21.3,1312100.0,12.7293,12.7532,12.7233,12.7353,1312100.0
2007-01-10 13:40:00,21.3,21.33,21.29,21.3,406900.0,12.7353,12.7532,12.7293,12.7353,406900.0
2007-01-10 13:45:00,21.3,21.34,21.29,21.33,466900.0,12.7353,12.7592,12.7293,12.7532,466900.0
2007-01-10 13:50:00,21.34,21.36,21.31,21.32,598000.0,12.7592,12.7712,12.7413,12.7472,598000.0
2007-01-10 13:55:00,21.32,21.32,21.28,21.31,420700.0,12.7472,12.7472,12.7233,12.7413,420700.0
2007-01-10 14:00:00,21.32,21.35,21.31,21.34,362800.0,12.7472,12.7652,12.7413,12.7592,362800.0
2007-01-10 14:05:00,21.35,21.36,21.34,21.35,306300.0,12.7652,12.7712,12.7592,12.7652,306300.0
2007-01-10 14:10:00,21.35,21.38,21.34,21.38,479200.0,12.7652,12.7831,12.7592,12.7831,479200.0
2007-01-10 14:15:00,21.38,21.44,21.37,21.41,1025400.0,12.7831,12.819,12.7771,12.801,1025400.0
2007-01-10 14:20:00,21.41,21.42,21.38,21.4,922400.0,12.801,12.807,12.7831,12.7951,922400.0
2007-01-10 14:25:00,21.4,21.45,21.39,21.44,1020500.0,12.7951,12.825,12.7891,12.819,1020500.0
2007-01-10 14:30:00,21.44,21.45,21.41,21.43,908300.0,12.819,12.825,12.801,12.813,908300.0
2007-01-10 14:35:00,21.43,21.44,21.41,21.43,509400.0,12.813,12.819,12.801,12.813,509400.0
2007-01-10 14:40:00,21.43,21.47,21.35,21.47,830300.0,12.813,12.8369,12.7652,12.8369,830300.0
2007-01-10 14:45:00,21.47,21.49,21.44,21.48,1122600.0,12.8369,12.8489,12.819,12.8429,1122600.0
2007-01-10 14:50:00,21.48,21.49,21.45,21.49,607100.0,12.8429,12.8489,12.825,12.8489,607100.0
2007-01-10 14:55:00,21.49,21.49,21.41,21.47,851300.0,12.8489,12.8489,12.801,12.8369,851300.0
2007-01-10 15:00:00,21.46,21.5,21.46,21.47,1100100.0,12.8309,12.8549,12.8309,12.8369,1100100.0
2007-01-10 15:05:00,21.47,21.48,21.44,21.46,763000.0,12.8369,12.8429,12.819,12.8309,763000.0
2007-01-10 15:10:00,21.46,21.47,21.43,21.46,775600.0,12.8309,12.8369,12.813,12.8309,775600.0
2007-01-10 15:15:00,21.46,21.48,21.29,21.48,905900.0,12.8309,12.8429,12.7293,12.8429,905900.0
2007-01-10 15:20:00,21.48,21.54,21.47,21.54,1904500.0,12.8429,12.8788,12.8369,12.8788,1904500.0
2007-01-10 15:25:00,21.53,21.54,21.49,21.51,2080400.0,12.8728,12.8788,12.8489,12.8608,2080400.0
2007-01-10 15:30:00,21.51,21.58,21.5,21.57,1858400.0,12.8608,12.9027,12.8549,12.8967,1858400.0
2007-01-10 15:35:00,21.57,21.6,21.57,21.59,1431200.0,12.8967,12.9146,12.8967,12.9087,1431200.0
2007-01-10 15:40:00,21.59,21.62,21.59,21.59,1655000.0,12.9087,12.9266,12.9087,12.9087,1655000.0
2007-01-10 15:45:00,21.6,21.6,21.53,21.53,1562600.0,12.9146,12.9146,12.8728,12.8728,1562600.0
2007-01-10 15:50:00,21.53,21.56,21.52,21.55,1204300.0,12.8728,12.8907,12.8668,12.8848,1204300.0
2007-01-10 15:55:00,21.54,21.55,21.47,21.52,3013200.0,12.8788,12.8848,12.8369,12.8668,3013200.0
2007-01-11 09:30:00,21.62,21.8,21.03,21.76,3604200.0,12.9266,13.0342,12.5738,13.0103,3604200.0
2007-01-11 09:35:00,21.76,21.86,21.7,21.83,2894300.0,13.0103,13.0701,12.9744,13.0522,2894300.0
2007-01-11 09:40:00,21.83,22.05,21.59,21.93,5144400.0,13.0522,13.1837,12.9087,13.112,5144400.0
2007-01-11 09:45:00,21.92,21.97,21.89,21.91,2550000.0,13.106,13.1359,13.088,13.1,2550000.0
2007-01-11 09:50:00,21.91,21.92,21.85,21.91,1934200.0,13.1,13.106,13.0641,13.1,1934200.0
2007-01-11 09:55:00,21.91,21.96,21.9,21.94,1668500.0,13.1,13.1299,13.094,13.1179,1668500.0
2007-01-11 10:00:00,21.94,21.94,21.88,21.88,1865300.0,13.1179,13.1179,13.0821,13.0821,1865300.0
2007-01-11 10:05:00,21.89,21.9,21.85,21.88,1374000.0,13.088,13.094,13.0641,13.0821,1374000.0
2007-01-11 10:10:00,21.89,21.93,21.88,21.9,1283000.0,13.088,13.112,13.0821,13.094,1283000.0
2007-01-11 10:15:00,21.91,21.92,21.88,21.91,778700.0,13.1,13.106,13.0821,13.1,778700.0
2007-01-11 10:20:00,21.91,21.93,21.85,21.89,1726000.0,13.1,13.112,13.0641,13.088,1726000.0
2007-01-11 10:25:00,21.88,21.9,21.83,21.83,1188800.0,13.0821,13.094,13.0522,13.0522,1188800.0
2007-01-11 10:30:00,21.84,21.86,21.82,21.82,1150500.0,13.0581,13.0701,13.0462,13.0462,1150500.0
2007-01-11 10:35:00,21.82,21.87,21.81,21.87,674600.0,13.0462,13.0761,13.0402,13.0761,674600.0
2007-01-11 10:40:00,21.86,21.87,21.82,21.82,870200.0,13.0701,13.0761,13.0462,13.0462,870200.0
2007-01-11 10:45:00,21.82,21.92,21.81,21.9,1906700.0,13.0462,13.106,13.0402,13.094,1906700.0
2007-01-11 10:50:00,21.9,21.91,21.85,21.85,919300.0,13.094,13.1,13.0641,13.0641,919300.0
2007-01-11 10:55:00,21.85,21.86,21.81,21.84,852700.0,13.0641,13.0701,13.0402,13.0581,852700.0
2007-01-11 11:00:00,21.85,21.9,21.82,21.89,1269300.0,13.0641,13.094,13.0462,13.088,1269300.0
2007-01-11 11:05:00,21.87,21.9,21.85,21.85,625100.0,13.0761,13.094,13.0641,13.0641,625100.0
2007-01-11 11:10:00,21.86,21.89,21.82,21.89,934200.0,13.0701,13.088,13.0462,13.088,934200.0
2007-01-11 11:15:00,21.89,21.92,21.89,21.91,1364100.0,13.088,13.106,13.088,13.1,1364100.0
2007-01-11 11:20:00,21.92,21.92,21.88,21.89,1296200.0,13.106,13.106,13.0821,13.088,1296200.0
2007-01-11 11:25:00,21.89,21.92,21.88,21.9,1169000.0,13.088,13.106,13.0821,13.094,1169000.0
2007-01-11 11:30:00,21.91,21.91,21.88,21.9,624300.0,13.1,13.1,13.0821,13.094,624300.0
2007-01-11 11:35:00,21.9,21.91,21.87,21.89,1025200.0,13.094,13.1,13.0761,13.088,1025200.0
2007-01-11 11:40:00,21.9,21.92,21.89,21.91,825400.0,13.094,13.106,13.088,13.1,825400.0
2007-01-11 11:45:00,21.92,21.95,21.89,21.93,1709900.0,13.106,13.1239,13.088,13.112,1709900.0
2007-01-11 11:50:00,21.93,21.97,21.93,21.96,1263600.0,13.112,13.1359,13.112,13.1299,1263600.0
2007-01-11 11:55:00,21.96,21.97,21.86,21.89,1790200.0,13.1299,13.1359,13.0701,13.088,1790200.0
2007-01-11 12:00:00,21.88,21.91,21.86,21.9,1404000.0,13.0821,13.1,13.0701,13.094,1404000.0
2007-01-11 12:05:00,21.9,21.93,21.88,21.92,1202800.0,13.094,13.112,13.0821,13.106,1202800.0
2007-01-11 12:10:00,21.92,21.95,21.9,21.92,1015300.0,13.106,13.1239,13.094,13.106,1015300.0
2007-01-11 12:15:00,21.91,21.96,21.9,21.96,1162800.0,13.1,13.1299,13.094,13.1299,1162800.0
2007-01-11 12:20:00,21.96,21.96,21.93,21.93,687100.0,13.1299,13.1299,13.112,13.112,687100.0
2007-01-11 12:25:00,21.94,21.96,21.93,21.95,1383600.0,13.1179,13.1299,13.112,13.1239,1383600.0
2007-01-11 12:30:00,21.94,21.96,21.93,21.95,789900.0,13.1179,13.1299,13.112,13.1239,789900.0
2007-01-11 12:35:00,21.95,21.95,21.91,21.93,522800.0,13.1239,13.1239,13.1,13.112,522800.0
2007-01-11 12:40:00,21.94,21.95,21.92,21.94,699800.0,13.1179,13.1239,13.106,13.1179,699800.0
2007-01-11 12:45:00,21.94,21.96,21.94,21.94,251900.0,13.1179,13.1299,13.1179,13.1179,251900.0
2007-01-11 12:50:00,21.95,21.95,21.93,21.94,834100.0,13.1239,13.1239,13.112,13.1179,834100.0
2007-01-11 12:55:00,21.95,21.96,21.94,21.95,500500.0,13.1239,13.1299,13.1179,13.1239,500500.0
2007-01-11 13:00:00,21.94,21.96,21.93,21.95,1594700.0,13.1179,13.1299,13.112,13.1239,1594700.0
2007-01-11 13:05:00,21.95,21.95,21.92,21.93,485500.0,13.1239,13.1239,13.106,13.112,485500.0
2007-01-11 13:10:00,21.93,21.93,21.89,21.92,1077700.0,13.112,13.112,13.088,13.106,1077700.0
2007-01-11 13:15:00,21.92,21.93,21.91,21.91,342600.0,13.106,13.112,13.1,13.1,342600.0
2007-01-11 13:20:00,21.91,21.92,21.9,21.9,725100.0,13.1,13.106,13.094,13.094,725100.0
2007-01-11 13:25:00,21.9,21.92,21.89,21.9,648300.0,13.094,13.106,13.088,13.094,648300.0
2007-01-11 13:30:00,21.91,21.92,21.9,21.92,630900.0,13.1,13.106,13.094,13.106,630900.0
2007-01-11 13:35:00,21.93,21.94,21.91,21.92,527800.0,13.112,13.1179,13.1,13.106,527800.0
2007-01-11 13:40:00,21.92,21.95,21.9,21.94,681800.0,13.106,13.1239,13.094,13.1179,681800.0
2007-01-11 13:45:00,21.95,21.98,21.94,21.97,1141300.0,13.1239,13.1418,13.1179,13.1359,1141300.0
2007-01-11 13:50:00,21.97,21.98,21.96,21.97,488200.0,13.1359,13.1418,13.1299,13.1359,488200.0
2007-01-11 13:55:00,21.97,21.98,21.94,21.95,883200.0,13.1359,13.1418,13.1179,13.1239,883200.0
2007-01-11 14:00:00,21.95,21.96,21.93,21.93,925100.0,13.1239,13.1299,13.112,13.112,925100.0
2007-01-11 14:05:00,21.94,21.95,21.92,21.94,1104400.0,13.1179,13.1239,13.106,13.1179,1104400.0
2007-01-11 14:10:00,21.95,21.95,21.92,21.93,1583200.0,13.1239,13.1239,13.106,13.112,1583200.0
2007-01-11 14:15:00,21.93,21.96,21.92,21.93,685500.0,13.112,13.1299,13.106,13.112,685500.0
2007-01-11 14:20:00,21.93,21.94,21.91,21.93,703100.0,13.112,13.1179,13.1,13.112,703100.0
2007-01-11 14:25:00,21.93,21.96,21.93,21.94,683400.0,13.112,13.1299,13.112,13.1179,683400.0
2007-01-11 14:30:00,21.94,22.0,21.94,22.0,1932800.0,13.1179,13.1538,13.1179,13.1538,1932800.0
2007-01-11 14:35:00,22.0,22.0,21.96,21.96,880400.0,13.1538,13.1538,13.1299,13.1299,880400.0
2007-01-11 14:40:00,21.96,21.98,21.95,21.97,547900.0,13.1299,13.1418,13.1239,13.1359,547900.0
2007-01-11 14:45:00,21.97,21.99,21.96,21.99,393100.0,13.1359,13.1478,13.1299,13.1478,393100.0
2007-01-11 14:50:00,21.98,22.01,21.97,21.99,2093000.0,13.1418,13.1598,13.1359,13.1478,2093000.0
2007-01-11 14:55:00,22.0,22.03,21.98,21.98,2758700.0,13.1538,13.1717,13.1418,13.1418,2758700.0
2007-01-11 15:00:00,21.99,21.99,21.95,21.98,842900.0,13.1478,13.1478,13.1239,13.1418,842900.0
2007-01-11 15:05:00,21.97,21.99,21.96,21.98,457200.0,13.1359,13.1478,13.1299,13.1418,457200.0
2007-01-11 15:10:00,21.98,21.98,21.94,21.95,1090200.0,13.1418,13.1418,13.1179,13.1239,1090200.0
2007-01-11 15:15:00,21.95,21.98,21.94,21.94,1245200.0,13.1239,13.1418,13.1179,13.1179,1245200.0
2007-01-11 15:20:00,21.94,21.98,21.89,21.9,1475400.0,13.1179,13.1418,13.088,13.094,1475400.0
2007-01-11 15:25:00,21.9,21.96,21.85,21.93,2380400.0,13.094,13.1299,13.0641,13.112,2380400.0
2007-01-11 15:30:00,21.93,21.95,21.91,21.91,752600.0,13.112,13.1239,13.1,13.1,752600.0
2007-01-11 15:35:00,21.92,21.94,21.91,21.94,776600.0,13.106,13.1179,13.1,13.1179,776600.0
2007-01-11 15:40:00,21.93,22.0,21.93,21.97,1395100.0,13.112,13.1538,13.112,13.1359,1395100.0
2007-01-11 15:45:00,21.97,21.98,21.91,21.91,1264700.0,13.1359,13.1418,13.1,13.1,1264700.0
2007-01-11 15:50:00,21.92,21.92,21.86,21.86,1556000.0,13.106,13.106,13.0701,13.0701,1556000.0
2007-01-11 15:55:00,21.86,21.92,21.85,21.92,2612400.0,13.0701,13.106,13.0641,13.106,2612400.0
2007-01-12 09:30:00,21.8,22.8,21.65,21.82,4387300.0,13.0342,13.6321,12.9445,13.0462,4387300.0
2007-01-12 09:35:00,21.82,21.85,21.73,21.76,1381700.0,13.0462,13.0641,12.9924,13.0103,1381700.0
2007-01-12 09:40:00,21.77,21.82,21.75,21.78,1186000.0,13.0163,13.0462,13.0043,13.0223,1186000.0
2007-01-12 09:45:00,21.77,21.87,21.77,21.79,1634300.0,13.0163,13.0761,13.0163,13.0282,1634300.0
2007-01-12 09:50:00,21.79,21.79,21.72,21.77,1441900.0,13.0282,13.0282,12.9864,13.0163,1441900.0
2007-01-12 09:55:00,21.77,21.86,21.74,21.83,1393300.0,13.0163,13.0701,12.9984,13.0522,1393300.0
2007-01-12 10:00:00,21.83,21.86,21.78,21.83,1703300.0,13.0522,13.0701,13.0223,13.0522,1703300.0
2007-01-12 10:05:00,21.83,21.83,21.68,21.69,2101200.0,13.0522,13.0522,12.9625,12.9685,2101200.0
2007-01-12 10:10:00,21.7,21.75,21.66,21.69,2326500.0,12.9744,13.0043,12.9505,12.9685,2326500.0
2007-01-12 10:15:00,21.69,21.71,21.65,21.67,1343700.0,12.9685,12.9804,12.9445,12.9565,1343700.0
2007-01-12 10:20:00,21.67,21.69,21.63,21.67,1645700.0,12.9565,12.9685,12.9326,12.9565,1645700.0
2007-01-12 10:25:00,21.68,21.68,21.62,21.63,1623600.0,12.9625,12.9625,12.9266,12.9326,1623600.0
2007-01-12 10:30:00,21.63,21.68,21.62,21.67,1362500.0,12.9326,12.9625,12.9266,12.9565,1362500.0
2007-01-12 10:35:00,21.67,21.68,21.62,21.64,827600.0,12.9565,12.9625,12.9266,12.9386,827600.0
2007-01-12 10:40:00,21.64,21.68,21.62,21.65,1241600.0,12.9386,12.9625,12.9266,12.9445,1241600.0
2007-01-12 10:45:00,21.65,21.69,21.65,21.69,1213700.0,12.9445,12.9685,12.9445,12.9685,1213700.0
2007-01-12 10:50:00,21.69,21.71,21.67,21.68,978700.0,12.9685,12.9804,12.9565,12.9625,978700.0
2007-01-12 10:55:00,21.69,21.75,21.68,21.74,886400.0,12.9685,13.0043,12.9625,12.9984,886400.0
2007-01-12 11:00:00,21.74,21.75,21.7,21.74,1013600.0,12.9984,13.0043,12.9744,12.9984,1013600.0
2007-01-12 11:05:00,21.73,21.74,21.66,21.69,863100.0,12.9924,12.9984,12.9505,12.9685,863100.0
2007-01-12 11:10:00,21.69,21.69,21.65,21.65,1293400.0,12.9685,12.9685,12.9445,12.9445,1293400.0
2007-01-12 11:15:00,21.66,21.7,21.65,21.7,771300.0,12.9505,12.9744,12.9445,12.9744,771300.0
2007-01-12 11:20:00,21.7,21.72,21.63,21.71,982700.0,12.9744,12.9864,12.9326,12.9804,982700.0
2007-01-12 11:25:00,21.7,21.71,21.66,21.66,559300.0,12.9744,12.9804,12.9505,12.9505,559300.0
2007-01-12 11:30:00,21.67,21.72,21.66,21.71,998600.0,12.9565,12.9864,12.9505,12.9804,998600.0
2007-01-12 11:35:00,21.71,21.75,21.7,21.73,1011800.0,12.9804,13.0043,12.9744,12.9924,1011800.0
2007-01-12 11:40:00,21.73,21.75,21.7,21.74,495300.0,12.9924,13.0043,12.9744,12.9984,495300.0
2007-01-12 11:45:00,21.73,21.8,21.73,21.8,1046800.0,12.9924,13.0342,12.9924,13.0342,1046800.0
2007-01-12 11:50:00,21.8,21.87,21.79,21.87,1202000.0,13.0342,13.0761,13.0282,13.0761,1202000.0
2007-01-12 11:55:00,21.87,21.88,21.82,21.85,839600.0,13.0761,13.0821,13.0462,13.0641,839600.0
2007-01-12 12:00:00,21.85,21.85,21.7,21.81,633000.0,13.0641,13.0641,12.9744,13.0402,633000.0
2007-01-12 12:05:00,21.82,21.84,21.81,21.82,413100.0,13.0462,13.0581,13.0402,13.0462,413100.0
2007-01-12 12:10:00,21.82,21.87,21.65,21.85,611700.0,13.0462,13.0761,12.9445,13.0641,611700.0
2007-01-12 12:15:00,21.85,21.87,21.84,21.87,366200.0,13.0641,13.0761,13.0581,13.0761,366200.0
2007-01-12 12:20:00,21.87,21.9,21.86,21.88,776300.0,13.0761,13.094,13.0701,13.0821,776300.0
2007-01-12 12:25:00,21.89,22.0,21.88,21.96,2219400.0,13.088,13.1538,13.0821,13.1299,2219400.0
2007-01-12 12:30:00,21.97,21.99,21.93,21.94,672900.0,13.1359,13.1478,13.112,13.1179,672900.0
2007-01-12 12:35:00,21.93,21.96,20.85,21.95,510300.0,13.112,13.1299,12.4662,13.1239,510300.0
2007-01-12 12:40:00,21.95,22.0,21.93,21.98,1194300.0,13.1239,13.1538,13.112,13.1418,1194300.0
2007-01-12 12:45:00,21.98,22.04,21.98,22.01,1746400.0,13.1418,13.1777,13.1418,13.1598,1746400.0
2007-01-12 12:50:00,22.01,22.07,22.01,22.04,1021800.0,13.1598,13.1957,13.1598,13.1777,1021800.0
2007-01-12 12:55:00,22.05,22.12,22.04,22.09,1907400.0,13.1837,13.2256,13.1777,13.2076,1907400.0
2007-01-12 13:00:00,22.09,22.12,22.07,22.11,1766800.0,13.2076,13.2256,13.1957,13.2196,1766800.0
2007-01-12 13:05:00,22.11,22.13,22.1,22.12,856200.0,13.2196,13.2315,13.2136,13.2256,856200.0
2007-01-12 13:10:00,22.12,22.13,22.05,22.05,787700.0,13.2256,13.2315,13.1837,13.1837,787700.0
2007-01-12 13:15:00,22.06,22.06,21.99,22.0,712700.0,13.1897,13.1897,13.1478,13.1538,712700.0
2007-01-12 13:20:00,22.01,22.06,22.0,22.04,791500.0,13.1598,13.1897,13.1538,13.1777,791500.0
2007-01-12 13:25:00,22.03,22.04,22.02,22.02,697300.0,13.1717,13.1777,13.1658,13.1658,697300.0
2007-01-12 13:30:00,22.02,22.06,22.01,22.05,801900.0,13.1658,13.1897,13.1598,13.1837,801900.0
2007-01-12 13:35:00,22.05,22.05,22.03,22.03,505700.0,13.1837,13.1837,13.1717,13.1717,505700.0
2007-01-12 13:40:00,22.04,22.04,22.0,22.01,840300.0,13.1777,13.1777,13.1538,13.1598,840300.0
2007-01-12 13:45:00,22.01,22.01,21.92,21.93,1323300.0,13.1598,13.1598,13.106,13.112,1323300.0
2007-01-12 13:50:00,21.94,22.0,21.9,21.94,1222600.0,13.1179,13.1538,13.094,13.1179,1222600.0
2007-01-12 13:55:00,21.95,21.98,21.95,21.95,884900.0,13.1239,13.1418,13.1239,13.1239,884900.0
2007-01-12 14:00:00,21.96,21.97,21.93,21.94,644900.0,13.1299,13.1359,13.112,13.1179,644900.0
2007-01-12 14:05:00,21.95,21.95,21.9,21.93,668600.0,13.1239,13.1239,13.094,13.112,668600.0
2007-01-12 14:10:00,21.93,22.02,21.93,22.01,850400.0,13.112,13.1658,13.112,13.1598,850400.0
2007-01-12 14:15:00,22.01,22.04,21.98,21.99,629700.0,13.1598,13.1777,13.1418,13.1478,629700.0
2007-01-12 14:20:00,21.99,22.0,21.95,21.96,190200.0,13.1478,13.1538,13.1239,13.1299,190200.0
2007-01-12 14:25:00,21.95,22.0,21.95,22.0,542400.0,13.1239,13.1538,13.1239,13.1538,542400.0
2007-01-12 14:30:00,22.0,22.04,21.99,22.04,1031600.0,13.1538,13.1777,13.1478,13.1777,1031600.0
2007-01-12 14:35:00,22.03,22.06,22.01,22.04,777100.0,13.1717,13.1897,13.1598,13.1777,777100.0
2007-01-12 14:40:00,22.03,22.04,21.97,22.02,257000.0,13.1717,13.1777,13.1359,13.1658,257000.0
2007-01-12 14:45:00,22.03,22.03,21.97,21.97,459800.0,13.1717,13.1717,13.1359,13.1359,459800.0
2007-01-12 14:50:00,21.97,22.0,21.92,21.97,722300.0,13.1359,13.1538,13.106,13.1359,722300.0
2007-01-12 14:55:00,21.97,21.99,21.94,21.96,719200.0,13.1359,13.1478,13.1179,13.1299,719200.0
2007-01-12 15:00:00,21.95,22.01,21.95,22.01,862700.0,13.1239,13.1598,13.1239,13.1598,862700.0
2007-01-12 15:05:00,22.01,22.04,22.0,22.03,861100.0,13.1598,13.1777,13.1538,13.1717,861100.0
2007-01-12 15:10:00,22.03,22.03,21.99,22.0,838300.0,13.1717,13.1717,13.1478,13.1538,838300.0
2007-01-12 15:15:00,22.01,22.04,22.0,22.0,449900.0,13.1598,13.1777,13.1538,13.1538,449900.0
2007-01-12 15:20:00,22.01,22.01,22.0,22.0,612200.0,13.1598,13.1598,13.1538,13.1538,612200.0
2007-01-12 15:25:00,22.01,22.03,22.0,22.01,493800.0,13.1598,13.1717,13.1538,13.1598,493800.0
2007-01-12 15:30:00,22.01,22.09,22.0,22.08,1361100.0,13.1598,13.2076,13.1538,13.2016,1361100.0
2007-01-12 15:35:00,22.09,22.1,22.07,22.09,984000.0,13.2076,13.2136,13.1957,13.2076,984000.0
2007-01-12 15:40:00,22.09,22.12,22.06,22.09,1252700.0,13.2076,13.2256,13.1897,13.2076,1252700.0
2007-01-12 15:45:00,22.09,22.14,22.08,22.13,2595300.0,13.2076,13.2375,13.2016,13.2315,2595300.0
2007-01-12 15:50:00,22.14,22.14,22.07,22.11,2068300.0,13.2375,13.2375,13.1957,13.2196,2068300.0
2007-01-12 15:55:00,22.12,22.15,22.1,22.13,2836000.0,13.2256,13.2435,13.2136,13.2315,2836000.0
2007-01-16 09:30:00,22.11,22.12,22.06,22.08,5144500.0,13.2196,13.2256,13.1897,13.2016,5144500.0
2007-01-16 09:35:00,22.09,22.1,21.86,21.93,3522400.0,13.2076,13.2136,13.0701,13.112,3522400.0
2007-01-16 09:40:00,21.92,21.93,21.87,21.9,1620000.0,13.106,13.112,13.0761,13.094,1620000.0
2007-01-16 09:45:00,21.91,22.01,21.89,21.98,1727600.0,13.1,13.1598,13.088,13.1418,1727600.0
2007-01-16 09:50:00,21.98,21.99,21.89,21.97,1288500.0,13.1418,13.1478,13.088,13.1359,1288500.0
2007-01-16 09:55:00,21.96,22.0,21.92,21.92,1168300.0,13.1299,13.1538,13.106,13.106,1168300.0
2007-01-16 10:00:00,21.92,21.94,21.85,21.85,1399800.0,13.106,13.1179,13.0641,13.0641,1399800.0
2007-01-16 10:05:00,21.85,21.91,21.82,21.85,1051900.0,13.0641,13.1,13.0462,13.0641,1051900.0
2007-01-16 10:10:00,21.85,21.98,21.84,21.88,1730200.0,13.0641,13.1418,13.0581,13.0821,1730200.0
2007-01-16 10:15:00,21.87,21.9,21.78,21.81,1962400.0,13.0761,13.094,13.0223,13.0402,1962400.0
2007-01-16 10:20:00,21.81,21.87,21.8,21.86,862800.0,13.0402,13.0761,13.0342,13.0701,862800.0
2007-01-16 10:25:00,21.86,21.89,21.85,21.87,698100.0,13.0701,13.088,13.0641,13.0761,698100.0
2007-01-16 10:30:00,21.88,21.94,21.85,21.93,1816900.0,13.0821,13.1179,13.0641,13.112,1816900.0
2007-01-16 10:35:00,21.94,21.94,21.87,21.89,714700.0,13.1179,13.1179,13.0761,13.088,714700.0
2007-01-16 10:40:00,21.89,21.9,21.84,21.85,1061000.0,13.088,13.094,13.0581,13.0641,1061000.0
2007-01-16 10:45:00,21.85,21.87,21.83,21.85,648400.0,13.0641,13.0761,13.0522,13.0641,648400.0
2007-01-16 10:50:00,21.85,21.92,21.84,21.9,1586600.0,13.0641,13.106,13.0581,13.094,1586600.0
2007-01-16 10:55:00,21.9,21.9,21.82,21.86,1174900.0,13.094,13.094,13.0462,13.0701,1174900.0
2007-01-16 11:00:00,21.85,21.89,21.84,21.88,552100.0,13.0641,13.088,13.0581,13.0821,552100.0
2007-01-16 11:05:00,21.89,21.89,21.85,21.86,579800.0,13.088,13.088,13.0641,13.0701,579800.0
2007-01-16 11:10:00,21.87,21.9,21.86,21.88,838100.0,13.0761,13.094,13.0701,13.0821,838100.0
2007-01-16 11:15:00,21.87,21.9,21.87,21.89,1034600.0,13.0761,13.094,13.0761,13.088,1034600.0
2007-01-16 11:20:00,21.89,21.94,21.88,21.94,2334400.0,13.088,13.1179,13.0821,13.1179,2334400.0
2007-01-16 11:25:00,21.94,22.07,21.92,21.96,1820300.0,13.1179,13.1957,13.106,13.1299,1820300.0
2007-01-16 11:30:00,21.95,22.03,21.95,22.02,1963500.0,13.1239,13.1717,13.1239,13.1658,1963500.0
2007-01-16 11:35:00,22.01,22.2,22.01,22.07,2601800.0,13.1598,13.2734,13.1598,13.1957,2601800.0
2007-01-16 11:40:00,22.07,22.13,22.06,22.12,1486100.0,13.1957,13.2315,13.1897,13.2256,1486100.0
2007-01-16 11:45:00,22.11,22.15,22.06,22.07,2064400.0,13.2196,13.2435,13.1897,13.1957,2064400.0
2007-01-16 11:50:00,22.06,22.07,22.01,22.03,1081300.0,13.1897,13.1957,13.1598,13.1717,1081300.0
2007-01-16 11:55:00,22.02,22.05,21.99,22.01,1072600.0,13.1658,13.1837,13.1478,13.1598,1072600.0
2007-01-16 12:00:00,22.01,22.05,22.0,22.04,827400.0,13.1598,13.1837,13.1538,13.1777,827400.0
2007-01-16 12:05:00,22.03,22.09,22.03,22.04,1180100.0,13.1717,13.2076,13.1717,13.1777,1180100.0
2007-01-16 12:10:00,22.05,22.06,22.02,22.06,744700.0,13.1837,13.1897,13.1658,13.1897,744700.0
2007-01-16 12:15:00,22.06,22.07,22.05,22.05,1367200.0,13.1897,13.1957,13.1837,13.1837,1367200.0
2007-01-16 12:20:00,22.05,22.06,22.04,22.06,282200.0,13.1837,13.1897,13.1777,13.1897,282200.0
2007-01-16 12:25:00,22.06,22.06,22.04,22.04,332700.0,13.1897,13.1897,13.1777,13.1777,332700.0
2007-01-16 12:30:00,22.05,22.08,22.04,22.07,777100.0,13.1837,13.2016,13.1777,13.1957,777100.0
2007-01-16 12:35:00,22.08,22.13,22.06,22.07,634300.0,13.2016,13.2315,13.1897,13.1957,634300.0
2007-01-16 12:40:00,22.08,22.09,22.06,22.09,917700.0,13.2016,13.2076,13.1897,13.2076,917700.0
2007-01-16 12:45:00,22.09,22.12,22.08,22.11,1548100.0,13.2076,13.2256,13.2016,13.2196,1548100.0
2007-01-16 12:50:00,22.12,22.12,22.08,22.09,1087900.0,13.2256,13.2256,13.2016,13.2076,1087900.0
2007-01-16 12:55:00,22.1,22.1,22.04,22.05,932500.0,13.2136,13.2136,13.1777,13.1837,932500.0
2007-01-16 13:00:00,22.05,22.09,22.04,22.08,1004500.0,13.1837,13.2076,13.1777,13.2016,1004500.0
2007-01-16 13:05:00,22.09,22.11,22.08,22.11,1463700.0,13.2076,13.2196,13.2016,13.2196,1463700.0
2007-01-16 13:10:00,22.11,22.11,22.08,22.09,771300.0,13.2196,13.2196,13.2016,13.2076,771300.0
2007-01-16 13:15:00,22.09,22.12,22.08,22.11,844000.0,13.2076,13.2256,13.2016,13.2196,844000.0
2007-01-16 13:20:00,22.11,22.13,22.11,22.11,1232300.0,13.2196,13.2315,13.2196,13.2196,1232300.0
2007-01-16 13:25:00,22.11,22.12,22.07,22.08,1250000.0,13.2196,13.2256,13.1957,13.2016,1250000.0
2007-01-16 13:30:00,22.08,22.1,22.07,22.09,505000.0,13.2016,13.2136,13.1957,13.2076,505000.0
2007-01-16 13:35:00,22.09,22.11,22.07,22.07,894900.0,13.2076,13.2196,13.1957,13.1957,894900.0
2007-01-16 13:40:00,22.07,22.1,22.05,22.06,757800.0,13.1957,13.2136,13.1837,13.1897,757800.0
2007-01-16 13:45:00,22.06,22.07,22.04,22.04,690100.0,13.1897,13.1957,13.1777,13.1777,690100.0
2007-01-16 13:50:00,22.04,22.08,22.04,22.07,637600.0,13.1777,13.2016,13.1777,13.1957,637600.0
2007-01-16 13:55:00,22.07,22.09,22.06,22.09,394500.0,13.1957,13.2076,13.1897,13.2076,394500.0
2007-01-16 14:00:00,22.09,22.09,22.05,22.05,998400.0,13.2076,13.2076,13.1837,13.1837,998400.0
2007-01-16 14:05:00,22.06,22.12,22.05,22.11,1362100.0,13.1897,13.2256,13.1837,13.2196,1362100.0
2007-01-16 14:10:00,22.11,22.12,22.07,22.1,1018500.0,13.2196,13.2256,13.1957,13.2136,1018500.0
2007-01-16 14:15:00,22.1,22.13,22.07,22.12,1284100.0,13.2136,13.2315,13.1957,13.2256,1284100.0
2007-01-16 14:20:00,22.13,22.15,22.11,22.12,922500.0,13.2315,13.2435,13.2196,13.2256,922500.0
2007-01-16 14:25:00,22.12,22.12,22.1,22.11,855100.0,13.2256,13.2256,13.2136,13.2196,855100.0
2007-01-16 14:30:00,22.12,22.17,22.11,22.15,1430300.0,13.2256,13.2555,13.2196,13.2435,1430300.0
2007-01-16 14:35:00,22.15,22.18,22.08,22.16,2020600.0,13.2435,13.2614,13.2016,13.2495,2020600.0
2007-01-16 14:40:00,22.17,22.19,22.1,22.18,1397900.0,13.2555,13.2674,13.2136,13.2614,1397900.0
2007-01-16 14:45:00,22.19,22.2,22.16,22.16,1595500.0,13.2674,13.2734,13.2495,13.2495,1595500.0
2007-01-16 14:50:00,22.16,22.17,22.15,22.16,490500.0,13.2495,13.2555,13.2435,13.2495,490500.0
2007-01-16 14:55:00,22.16,22.16,22.13,22.14,500900.0,13.2495,13.2495,13.2315,13.2375,500900.0
2007-01-16 15:00:00,22.15,22.2,22.14,22.14,364200.0,13.2435,13.2734,13.2375,13.2375,364200.0
2007-01-16 15:05:00,22.15,22.17,22.14,22.16,571000.0,13.2435,13.2555,13.2375,13.2495,571000.0
2007-01-16 15:10:00,22.16,22.17,22.13,22.15,1606100.0,13.2495,13.2555,13.2315,13.2435,1606100.0
2007-01-16 15:15:00,22.16,22.18,22.13,22.14,1553600.0,13.2495,13.2614,13.2315,13.2375,1553600.0
2007-01-16 15:20:00,22.13,22.15,22.13,22.15,1183500.0,13.2315,13.2435,13.2315,13.2435,1183500.0
2007-01-16 15:25:00,22.15,22.18,22.14,22.16,1230000.0,13.2435,13.2614,13.2375,13.2495,1230000.0
2007-01-16 15:30:00,22.15,22.16,22.13,22.13,928200.0,13.2435,13.2495,13.2315,13.2315,928200.0
2007-01-16 15:35:00,22.14,22.2,22.13,22.17,1308700.0,13.2375,13.2734,13.2315,13.2555,1308700.0
2007-01-16 15:40:00,22.17,22.25,22.17,22.2,1758200.0,13.2555,13.3033,13.2555,13.2734,1758200.0
2007-01-16 15:45:00,22.19,22.24,22.19,22.22,2541600.0,13.2674,13.2973,13.2674,13.2853,2541600.0
2007-01-16 15:50:00,22.22,22.25,22.22,22.24,3294700.0,13.2853,13.3033,13.2853,13.2973,3294700.0
2007-01-16 15:55:00,22.24,22.3,22.24,22.28,5701800.0,13.2973,13.3332,13.2973,13.3212,5701800.0
2007-01-17 09:30:00,21.25,22.25,21.21,21.33,9997800.0,12.7054,13.3033,12.6815,12.7532,9997800.0
2007-01-17 09:35:00,21.33,21.35,21.23,21.26,5458000.0,12.7532,12.7652,12.6934,12.7114,5458000.0
2007-01-17 09:40:00,21.27,21.38,21.26,21.37,4838300.0,12.7173,12.7831,12.7114,12.7771,4838300.0
2007-01-17 09:45:00,21.36,21.38,21.32,21.36,2448700.0,12.7712,12.7831,12.7472,12.7712,2448700.0
2007-01-17 09:50:00,21.35,21.49,21.32,21.48,4087300.0,12.7652,12.8489,12.7472,12.8429,4087300.0
2007-01-17 09:55:00,21.49,21.5,21.42,21.45,3167400.0,12.8489,12.8549,12.807,12.825,3167400.0
2007-01-17 10:00:00,21.45,21.45,21.32,21.38,3272700.0,12.825,12.825,12.7472,12.7831,3272700.0
2007-01-17 10:05:00,21.39,21.41,21.33,21.33,2216900.0,12.7891,12.801,12.7532,12.7532,2216900.0
2007-01-17 10:10:00,21.34,21.34,21.28,21.28,2949600.0,12.7592,12.7592,12.7233,12.7233,2949600.0
2007-01-17 10:15:00,21.29,21.31,21.28,21.3,1569900.0,12.7293,12.7413,12.7233,12.7353,1569900.0
2007-01-17 10:20:00,21.3,21.37,21.28,21.29,2110200.0,12.7353,12.7771,12.7233,12.7293,2110200.0
2007-01-17 10:25:00,21.28,21.33,21.28,21.3,2141600.0,12.7233,12.7532,12.7233,12.7353,2141600.0
2007-01-17 10:30:00,21.3,21.31,21.17,21.2,4652500.0,12.7353,12.7413,12.6576,12.6755,4652500.0
2007-01-17 10:35:00,21.21,21.25,21.19,21.24,1522900.0,12.6815,12.7054,12.6695,12.6994,1522900.0
2007-01-17 10:40:00,21.25,21.25,21.15,21.19,2625200.0,12.7054,12.7054,12.6456,12.6695,2625200.0
2007-01-17 10:45:00,21.18,21.23,21.17,21.19,2177200.0,12.6635,12.6934,12.6576,12.6695,2177200.0
2007-01-17 10:50:00,21.18,21.2,21.15,21.17,2736600.0,12.6635,12.6755,12.6456,12.6576,2736600.0
2007-01-17 10:55:00,21.17,21.18,20.99,21.16,3320100.0,12.6576,12.6635,12.5499,12.6516,3320100.0
2007-01-17 11:00:00,21.16,21.19,21.15,21.19,1982000.0,12.6516,12.6695,12.6456,12.6695,1982000.0
2007-01-17 11:05:00,21.18,21.3,21.14,21.15,2593800.0,12.6635,12.7353,12.6396,12.6456,2593800.0
2007-01-17 11:10:00,21.14,21.15,21.05,21.07,2903400.0,12.6396,12.6456,12.5858,12.5978,2903400.0
2007-01-17 11:15:00,21.07,21.12,21.06,21.1,2055000.0,12.5978,12.6277,12.5918,12.6157,2055000.0
2007-01-17 11:20:00,21.1,21.2,21.07,21.11,3033000.0,12.6157,12.6755,12.5978,12.6217,3033000.0
2007-01-17 11:25:00,21.12,21.15,21.1,21.13,1323900.0,12.6277,12.6456,12.6157,12.6336,1323900.0
2007-01-17 11:30:00,21.13,21.16,21.13,21.16,1231500.0,12.6336,12.6516,12.6336,12.6516,1231500.0
2007-01-17 11:35:00,21.15,21.19,21.15,21.17,1832400.0,12.6456,12.6695,12.6456,12.6576,1832400.0
2007-01-17 11:40:00,21.17,21.18,21.16,21.16,799400.0,12.6576,12.6635,12.6516,12.6516,799400.0
2007-01-17 11:45:00,21.16,21.2,21.11,21.14,1562800.0,12.6516,12.6755,12.6217,12.6396,1562800.0
2007-01-17 11:50:00,21.14,21.15,21.1,21.11,1246500.0,12.6396,12.6456,12.6157,12.6217,1246500.0
2007-01-17 11:55:00,21.11,21.18,21.07,21.12,2168400.0,12.6217,12.6635,12.5978,12.6277,2168400.0
2007-01-17 12:00:00,21.12,21.17,21.12,21.17,1635400.0,12.6277,12.6576,12.6277,12.6576,1635400.0
2007-01-17 12:05:00,21.17,21.18,21.15,21.16,2239900.0,12.6576,12.6635,12.6456,12.6516,2239900.0
2007-01-17 12:10:00,21.16,21.2,21.13,21.17,1943700.0,12.6516,12.6755,12.6336,12.6576,1943700.0
2007-01-17 12:15:00,21.17,21.2,21.16,21.18,919400.0,12.6576,12.6755,12.6516,12.6635,919400.0
2007-01-17 12:20:00,21.18,21.18,21.12,21.14,1195500.0,12.6635,12.6635,12.6277,12.6396,1195500.0
2007-01-17 12:25:00,21.14,21.15,21.11,21.14,1625300.0,12.6396,12.6456,12.6217,12.6396,1625300.0
2007-01-17 12:30:00,21.14,21.16,21.11,21.12,956200.0,12.6396,12.6516,12.6217,12.6277,956200.0
2007-01-17 12:35:00,21.12,21.12,21.06,21.1,1886200.0,12.6277,12.6277,12.5918,12.6157,1886200.0
2007-01-17 12:40:00,21.1,21.14,21.09,21.12,880900.0,12.6157,12.6396,12.6097,12.6277,880900.0
2007-01-17 12:45:00,21.12,21.14,21.1,21.13,1224200.0,12.6277,12.6396,12.6157,12.6336,1224200.0
2007-01-17 12:50:00,21.13,21.14,21.08,21.12,1030800.0,12.6336,12.6396,12.6037,12.6277,1030800.0
2007-01-17 12:55:00,21.12,21.14,21.1,21.12,649300.0,12.6277,12.6396,12.6157,12.6277,649300.0
2007-01-17 13:00:00,21.13,21.14,21.09,21.13,1126000.0,12.6336,12.6396,12.6097,12.6336,1126000.0
2007-01-17 13:05:00,21.13,21.14,21.1,21.11,816300.0,12.6336,12.6396,12.6157,12.6217,816300.0
2007-01-17 13:10:00,21.11,21.13,21.1,21.12,785300.0,12.6217,12.6336,12.6157,12.6277,785300.0
2007-01-17 13:15:00,21.12,21.13,21.11,21.11,542700.0,12.6277,12.6336,12.6217,12.6217,542700.0
2007-01-17 13:20:00,21.11,21.12,21.07,21.08,792500.0,12.6217,12.6277,12.5978,12.6037,792500.0
2007-01-17 13:25:00,21.08,21.1,21.06,21.06,758400.0,12.6037,12.6157,12.5918,12.5918,758400.0
2007-01-17 13:30:00,21.06,21.09,21.06,21.06,842100.0,12.5918,12.6097,12.5918,12.5918,842100.0
2007-01-17 13:35:00,21.07,21.08,21.06,21.08,720700.0,12.5978,12.6037,12.5918,12.6037,720700.0
2007-01-17 13:40:00,21.08,21.08,21.0,21.04,2806600.0,12.6037,12.6037,12.5559,12.5798,2806600.0
2007-01-17 13:45:00,21.04,21.06,21.0,21.01,1397700.0,12.5798,12.5918,12.5559,12.5619,1397700.0
2007-01-17 13:50:00,21.01,21.07,20.92,20.92,3621800.0,12.5619,12.5978,12.5081,12.5081,3621800.0
2007-01-17 13:55:00,20.92,21.02,20.92,21.01,2236400.0,12.5081,12.5679,12.5081,12.5619,2236400.0
2007-01-17 14:00:00,21.0,21.04,20.93,20.98,2165200.0,12.5559,12.5798,12.5141,12.5439,2165200.0
2007-01-17 14:05:00,20.97,21.0,20.78,20.9,2294700.0,12.538,12.5559,12.4244,12.4961,2294700.0
2007-01-17 14:10:00,20.91,20.94,20.88,20.93,1927100.0,12.5021,12.52,12.4842,12.5141,1927100.0
2007-01-17 14:15:00,20.93,20.95,20.9,20.95,1043500.0,12.5141,12.526,12.4961,12.526,1043500.0
2007-01-17 14:20:00,20.95,20.96,20.9,20.91,1545700.0,12.526,12.532,12.4961,12.5021,1545700.0
2007-01-17 14:25:00,20.91,21.0,20.91,21.0,1943800.0,12.5021,12.5559,12.5021,12.5559,1943800.0
2007-01-17 14:30:00,21.0,21.0,20.95,20.97,2900900.0,12.5559,12.5559,12.526,12.538,2900900.0
2007-01-17 14:35:00,20.96,21.02,20.96,20.98,2274900.0,12.532,12.5679,12.532,12.5439,2274900.0
2007-01-17 14:40:00,20.97,20.98,20.94,20.95,1083100.0,12.538,12.5439,12.52,12.526,1083100.0
2007-01-17 14:45:00,20.95,20.98,20.86,20.88,2190500.0,12.526,12.5439,12.4722,12.4842,2190500.0
2007-01-17 14:50:00,20.87,20.93,20.86,20.93,1565000.0,12.4782,12.5141,12.4722,12.5141,1565000.0
2007-01-17 14:55:00,20.93,20.94,20.88,20.9,2331900.0,12.5141,12.52,12.4842,12.4961,2331900.0
2007-01-17 15:00:00,20.91,20.93,20.88,20.88,980700.0,12.5021,12.5141,12.4842,12.4842,980700.0
2007-01-17 15:05:00,20.89,20.91,20.83,20.84,2112500.0,12.4901,12.5021,12.4543,12.4602,2112500.0
2007-01-17 15:10:00,20.83,20.85,20.78,20.81,2728700.0,12.4543,12.4662,12.4244,12.4423,2728700.0
2007-01-17 15:15:00,20.82,20.89,20.81,20.87,1706100.0,12.4483,12.4901,12.4423,12.4782,1706100.0
2007-01-17 15:20:00,20.88,20.9,20.84,20.85,2148400.0,12.4842,12.4961,12.4602,12.4662,2148400.0
2007-01-17 15:25:00,20.86,20.92,20.84,20.89,1773300.0,12.4722,12.5081,12.4602,12.4901,1773300.0
2007-01-17 15:30:00,20.89,20.97,20.84,20.96,2761400.0,12.4901,12.538,12.4602,12.532,2761400.0
2007-01-17 15:35:00,20.96,20.99,20.95,20.96,3747400.0,12.532,12.5499,12.526,12.532,3747400.0
2007-01-17 15:40:00,20.96,21.02,20.96,20.99,2469600.0,12.532,12.5679,12.532,12.5499,2469600.0
2007-01-17 15:45:00,20.99,21.02,20.97,21.0,2511900.0,12.5499,12.5679,12.538,12.5559,2511900.0
2007-01-17 15:50:00,21.0,21.04,20.95,21.01,3575700.0,12.5559,12.5798,12.526,12.5619,3575700.0
2007-01-17 15:55:00,21.01,21.06,20.87,21.05,4356400.0,12.5619,12.5918,12.4782,12.5858,4356400.0
2007-01-18 09:30:00,20.89,20.9,20.73,20.74,4812500.0,12.4901,12.4961,12.3945,12.4005,4812500.0
2007-01-18 09:35:00,20.75,20.75,20.65,20.69,2713000.0,12.4064,12.4064,12.3466,12.3706,2713000.0
2007-01-18 09:40:00,20.69,20.71,20.64,20.67,2134600.0,12.3706,12.3825,12.3407,12.3586,2134600.0
2007-01-18 09:45:00,20.67,20.71,20.65,20.65,2170900.0,12.3586,12.3825,12.3466,12.3466,2170900.0
2007-01-18 09:50:00,20.65,20.74,20.64,20.73,1850200.0,12.3466,12.4005,12.3407,12.3945,1850200.0
2007-01-18 09:55:00,20.74,20.74,20.63,20.64,2071500.0,12.4005,12.4005,12.3347,12.3407,2071500.0
2007-01-18 10:00:00,20.64,20.64,20.52,20.53,3044300.0,12.3407,12.3407,12.2689,12.2749,3044300.0
2007-01-18 10:05:00,20.53,20.6,20.51,20.57,2682700.0,12.2749,12.3167,12.2629,12.2988,2682700.0
2007-01-18 10:10:00,20.57,20.58,20.5,20.52,2055300.0,12.2988,12.3048,12.257,12.2689,2055300.0
2007-01-18 10:15:00,20.53,20.57,20.5,20.54,3742800.0,12.2749,12.2988,12.257,12.2809,3742800.0
2007-01-18 10:20:00,20.53,20.58,20.53,20.56,2142100.0,12.2749,12.3048,12.2749,12.2928,2142100.0
2007-01-18 10:25:00,20.56,20.64,20.56,20.64,1662200.0,12.2928,12.3407,12.2928,12.3407,1662200.0
2007-01-18 10:30:00,20.64,20.65,20.55,20.57,1294600.0,12.3407,12.3466,12.2869,12.2988,1294600.0
2007-01-18 10:35:00,20.57,20.61,20.55,20.58,907700.0,12.2988,12.3227,12.2869,12.3048,907700.0
2007-01-18 10:40:00,20.58,20.62,20.58,20.61,1082600.0,12.3048,12.3287,12.3048,12.3227,1082600.0
2007-01-18 10:45:00,20.61,20.61,20.55,20.57,1302600.0,12.3227,12.3227,12.2869,12.2988,1302600.0
2007-01-18 10:50:00,20.58,20.59,20.53,20.54,1526100.0,12.3048,12.3108,12.2749,12.2809,1526100.0
2007-01-18 10:55:00,20.54,20.55,20.51,20.52,1439300.0,12.2809,12.2869,12.2629,12.2689,1439300.0
2007-01-18 11:00:00,20.53,20.58,20.53,20.57,1117500.0,12.2749,12.3048,12.2749,12.2988,1117500.0
2007-01-18 11:05:00,20.58,20.64,20.57,20.63,1562400.0,12.3048,12.3407,12.2988,12.3347,1562400.0
2007-01-18 11:10:00,20.63,20.65,20.59,20.63,1801100.0,12.3347,12.3466,12.3108,12.3347,1801100.0
2007-01-18 11:15:00,20.63,20.72,20.63,20.71,1872200.0,12.3347,12.3885,12.3347,12.3825,1872200.0
2007-01-18 11:20:00,20.72,20.72,20.66,20.68,1513200.0,12.3885,12.3885,12.3526,12.3646,1513200.0
2007-01-18 11:25:00,20.67,20.69,20.64,20.67,621100.0,12.3586,12.3706,12.3407,12.3586,621100.0
2007-01-18 11:30:00,20.67,20.68,20.61,20.64,525400.0,12.3586,12.3646,12.3227,12.3407,525400.0
2007-01-18 11:35:00,20.64,20.7,20.64,20.68,667700.0,12.3407,12.3765,12.3407,12.3646,667700.0
2007-01-18 11:40:00,20.68,20.71,20.66,20.7,903500.0,12.3646,12.3825,12.3526,12.3765,903500.0
2007-01-18 11:45:00,20.7,20.74,20.69,20.73,1159000.0,12.3765,12.4005,12.3706,12.3945,1159000.0
2007-01-18 11:50:00,20.74,20.74,20.69,20.7,1568800.0,12.4005,12.4005,12.3706,12.3765,1568800.0
2007-01-18 11:55:00,20.7,20.72,20.66,20.71,800600.0,12.3765,12.3885,12.3526,12.3825,800600.0
2007-01-18 12:00:00,20.7,20.75,20.69,20.73,987600.0,12.3765,12.4064,12.3706,12.3945,987600.0
2007-01-18 12:05:00,20.71,20.87,20.71,20.71,837400.0,12.3825,12.4782,12.3825,12.3825,837400.0
2007-01-18 12:10:00,20.72,20.72,20.69,20.71,509500.0,12.3885,12.3885,12.3706,12.3825,509500.0
2007-01-18 12:15:00,20.7,20.71,20.62,20.64,1170100.0,12.3765,12.3825,12.3287,12.3407,1170100.0
2007-01-18 12:20:00,20.64,20.64,20.59,20.61,1742600.0,12.3407,12.3407,12.3108,12.3227,1742600.0
2007-01-18 12:25:00,20.61,20.65,20.6,20.65,556500.0,12.3227,12.3466,12.3167,12.3466,556500.0
2007-01-18 12:30:00,20.65,20.66,20.61,20.65,705500.0,12.3466,12.3526,12.3227,12.3466,705500.0
2007-01-18 12:35:00,20.66,20.67,20.64,20.65,817800.0,12.3526,12.3586,12.3407,12.3466,817800.0
2007-01-18 12:40:00,20.66,20.68,20.65,20.67,440300.0,12.3526,12.3646,12.3466,12.3586,440300.0
2007-01-18 12:45:00,20.67,20.68,20.65,20.67,694200.0,12.3586,12.3646,12.3466,12.3586,694200.0
2007-01-18 12:50:00,20.66,20.67,20.64,20.65,597900.0,12.3526,12.3586,12.3407,12.3466,597900.0
2007-01-18 12:55:00,20.66,20.66,20.63,20.64,481200.0,12.3526,12.3526,12.3347,12.3407,481200.0
2007-01-18 13:00:00,20.65,20.66,20.63,20.65,1575500.0,12.3466,12.3526,12.3347,12.3466,1575500.0
2007-01-18 13:05:00,20.65,20.66,20.64,20.65,416300.0,12.3466,12.3526,12.3407,12.3466,416300.0
2007-01-18 13:10:00,20.66,20.66,20.65,20.65,292000.0,12.3526,12.3526,12.3466,12.3466,292000.0
2007-01-18 13:15:00,20.65,20.66,20.64,20.66,744100.0,12.3466,12.3526,12.3407,12.3526,744100.0
2007-01-18 13:20:00,20.65,20.67,20.61,20.61,1270100.0,12.3466,12.3586,12.3227,12.3227,1270100.0
2007-01-18 13:25:00,20.61,20.65,20.61,20.64,606000.0,12.3227,12.3466,12.3227,12.3407,606000.0
2007-01-18 13:30:00,20.65,20.66,20.63,20.65,529300.0,12.3466,12.3526,12.3347,12.3466,529300.0
2007-01-18 13:35:00,20.65,20.67,20.65,20.66,381500.0,12.3466,12.3586,12.3466,12.3526,381500.0
2007-01-18 13:40:00,20.67,20.68,20.65,20.65,512500.0,12.3586,12.3646,12.3466,12.3466,512500.0
2007-01-18 13:45:00,20.65,20.66,20.65,20.66,667200.0,12.3466,12.3526,12.3466,12.3526,667200.0
2007-01-18 13:50:00,20.66,20.69,20.64,20.64,778800.0,12.3526,12.3706,12.3407,12.3407,778800.0
2007-01-18 13:55:00,20.64,20.65,20.62,20.63,473100.0,12.3407,12.3466,12.3287,12.3347,473100.0
2007-01-18 14:00:00,20.63,20.65,20.58,20.61,1351400.0,12.3347,12.3466,12.3048,12.3227,1351400.0
2007-01-18 14:05:00,20.6,20.61,20.6,20.61,280000.0,12.3167,12.3227,12.3167,12.3227,280000.0
2007-01-18 14:10:00,20.61,20.63,20.6,20.63,736000.0,12.3227,12.3347,12.3167,12.3347,736000.0
2007-01-18 14:15:00,20.63,20.66,20.62,20.62,679600.0,12.3347,12.3526,12.3287,12.3287,679600.0
2007-01-18 14:20:00,20.62,20.64,20.61,20.64,432700.0,12.3287,12.3407,12.3227,12.3407,432700.0
2007-01-18 14:25:00,20.64,20.66,20.62,20.64,917600.0,12.3407,12.3526,12.3287,12.3407,917600.0
2007-01-18 14:30:00,20.64,20.69,20.61,20.66,2284800.0,12.3407,12.3706,12.3227,12.3526,2284800.0
2007-01-18 14:35:00,20.65,20.69,20.62,20.67,1329800.0,12.3466,12.3706,12.3287,12.3586,1329800.0
2007-01-18 14:40:00,20.67,20.73,20.67,20.71,1300100.0,12.3586,12.3945,12.3586,12.3825,1300100.0
2007-01-18 14:45:00,20.71,20.72,20.68,20.69,1355600.0,12.3825,12.3885,12.3646,12.3706,1355600.0
2007-01-18 14:50:00,20.69,20.7,20.62,20.64,1846700.0,12.3706,12.3765,12.3287,12.3407,1846700.0
2007-01-18 14:55:00,20.64,20.68,20.63,20.67,950100.0,12.3407,12.3646,12.3347,12.3586,950100.0
2007-01-18 15:00:00,20.67,20.68,20.65,20.67,961200.0,12.3586,12.3646,12.3466,12.3586,961200.0
2007-01-18 15:05:00,20.66,20.67,20.65,20.66,348000.0,12.3526,12.3586,12.3466,12.3526,348000.0
2007-01-18 15:10:00,20.66,20.68,20.65,20.67,499000.0,12.3526,12.3646,12.3466,12.3586,499000.0
2007-01-18 15:15:00,20.67,20.72,20.67,20.68,1261700.0,12.3586,12.3885,12.3586,12.3646,1261700.0
2007-01-18 15:20:00,20.68,20.7,20.66,20.68,1358900.0,12.3646,12.3765,12.3526,12.3646,1358900.0
2007-01-18 15:25:00,20.67,20.68,20.65,20.67,554800.0,12.3586,12.3646,12.3466,12.3586,554800.0
2007-01-18 15:30:00,20.67,20.68,20.65,20.66,922200.0,12.3586,12.3646,12.3466,12.3526,922200.0
2007-01-18 15:35:00,20.66,20.69,20.65,20.68,926000.0,12.3526,12.3706,12.3466,12.3646,926000.0
2007-01-18 15:40:00,20.69,20.69,20.67,20.68,622100.0,12.3706,12.3706,12.3586,12.3646,622100.0
2007-01-18 15:45:00,20.67,20.7,20.67,20.7,1376600.0,12.3586,12.3765,12.3586,12.3765,1376600.0
2007-01-18 15:50:00,20.69,20.7,20.68,20.69,1019500.0,12.3706,12.3765,12.3646,12.3706,1019500.0
2007-01-18 15:55:00,20.68,20.69,20.65,20.66,2494000.0,12.3646,12.3706,12.3466,12.3526,2494000.0
2007-01-19 09:30:00,20.64,20.79,20.62,20.71,9369900.0,12.3407,12.4303,12.3287,12.3825,9369900.0
2007-01-19 09:35:00,20.71,20.87,20.65,20.85,2384900.0,12.3825,12.4782,12.3466,12.4662,2384900.0
2007-01-19 09:40:00,20.85,20.87,20.7,20.83,1129600.0,12.4662,12.4782,12.3765,12.4543,1129600.0
2007-01-19 09:45:00,20.83,20.84,20.76,20.78,833300.0,12.4543,12.4602,12.4124,12.4244,833300.0
2007-01-19 09:50:00,20.78,20.79,20.72,20.72,621700.0,12.4244,12.4303,12.3885,12.3885,621700.0
2007-01-19 09:55:00,20.72,20.74,20.71,20.74,974900.0,12.3885,12.4005,12.3825,12.4005,974900.0
2007-01-19 10:00:00,20.73,20.79,20.73,20.76,1030300.0,12.3945,12.4303,12.3945,12.4124,1030300.0
2007-01-19 10:05:00,20.75,20.78,20.72,20.74,1110700.0,12.4064,12.4244,12.3885,12.4005,1110700.0
2007-01-19 10:10:00,20.75,20.76,20.72,20.76,496500.0,12.4064,12.4124,12.3885,12.4124,496500.0
2007-01-19 10:15:00,20.76,20.77,20.71,20.72,981300.0,12.4124,12.4184,12.3825,12.3885,981300.0
2007-01-19 10:20:00,20.72,20.72,20.68,20.7,862200.0,12.3885,12.3885,12.3646,12.3765,862200.0
2007-01-19 10:25:00,20.69,20.72,20.67,20.7,715400.0,12.3706,12.3885,12.3586,12.3765,715400.0
2007-01-19 10:30:00,20.7,20.75,20.7,20.72,620200.0,12.3765,12.4064,12.3765,12.3885,620200.0
2007-01-19 10:35:00,20.72,20.78,20.72,20.78,425100.0,12.3885,12.4244,12.3885,12.4244,425100.0
2007-01-19 10:40:00,20.78,20.78,20.74,20.75,788000.0,12.4244,12.4244,12.4005,12.4064,788000.0
2007-01-19 10:45:00,20.75,20.8,20.74,20.78,2219300.0,12.4064,12.4363,12.4005,12.4244,2219300.0
2007-01-19 10:50:00,20.78,20.79,20.77,20.77,239900.0,12.4244,12.4303,12.4184,12.4184,239900.0
2007-01-19 10:55:00,20.78,20.8,20.77,20.77,629400.0,12.4244,12.4363,12.4184,12.4184,629400.0
2007-01-19 11:00:00,20.77,20.82,20.77,20.79,575100.0,12.4184,12.4483,12.4184,12.4303,575100.0
2007-01-19 11:05:00,20.79,20.81,20.78,20.8,527600.0,12.4303,12.4423,12.4244,12.4363,527600.0
2007-01-19 11:10:00,20.79,20.84,20.79,20.83,467400.0,12.4303,12.4602,12.4303,12.4543,467400.0
2007-01-19 11:15:00,20.83,20.85,20.79,20.82,551800.0,12.4543,12.4662,12.4303,12.4483,551800.0
2007-01-19 11:20:00,20.82,20.83,20.8,20.8,278900.0,12.4483,12.4543,12.4363,12.4363,278900.0
2007-01-19 11:25:00,20.8,20.82,20.8,20.81,486000.0,12.4363,12.4483,12.4363,12.4423,486000.0
2007-01-19 11:30:00,20.81,20.81,20.76,20.77,466700.0,12.4423,12.4423,12.4124,12.4184,466700.0
2007-01-19 11:35:00,20.76,20.78,20.75,20.75,399600.0,12.4124,12.4244,12.4064,12.4064,399600.0
2007-01-19 11:40:00,20.76,20.77,20.71,20.72,598100.0,12.4124,12.4184,12.3825,12.3885,598100.0
2007-01-19 11:45:00,20.71,20.73,20.69,20.69,1653600.0,12.3825,12.3945,12.3706,12.3706,1653600.0
2007-01-19 11:50:00,20.69,20.72,20.69,20.71,1503400.0,12.3706,12.3885,12.3706,12.3825,1503400.0
2007-01-19 11:55:00,20.72,20.72,20.69,20.7,584100.0,12.3885,12.3885,12.3706,12.3765,584100.0
2007-01-19 12:00:00,20.7,20.73,20.7,20.71,647900.0,12.3765,12.3945,12.3765,12.3825,647900.0
2007-01-19 12:05:00,20.71,20.73,20.66,20.66,796100.0,12.3825,12.3945,12.3526,12.3526,796100.0
2007-01-19 12:10:00,20.67,20.67,20.63,20.64,882800.0,12.3586,12.3586,12.3347,12.3407,882800.0
2007-01-19 12:15:00,20.63,20.65,20.63,20.64,654600.0,12.3347,12.3466,12.3347,12.3407,654600.0
2007-01-19 12:20:00,20.64,20.64,20.63,20.64,245400.0,12.3407,12.3407,12.3347,12.3407,245400.0
2007-01-19 12:25:00,20.63,20.64,20.63,20.64,255700.0,12.3347,12.3407,12.3347,12.3407,255700.0
2007-01-19 12:30:00,20.64,20.65,20.61,20.62,689500.0,12.3407,12.3466,12.3227,12.3287,689500.0
2007-01-19 12:35:00,20.62,20.63,20.6,20.63,652000.0,12.3287,12.3347,12.3167,12.3347,652000.0
2007-01-19 12:40:00,20.63,20.63,20.6,20.62,743200.0,12.3347,12.3347,12.3167,12.3287,743200.0
2007-01-19 12:45:00,20.62,20.65,20.61,20.64,1219100.0,12.3287,12.3466,12.3227,12.3407,1219100.0
2007-01-19 12:50:00,20.64,20.68,20.63,20.67,672700.0,12.3407,12.3646,12.3347,12.3586,672700.0
2007-01-19 12:55:00,20.67,20.67,20.65,20.66,354600.0,12.3586,12.3586,12.3466,12.3526,354600.0
2007-01-19 13:00:00,20.66,20.71,20.66,20.67,527200.0,12.3526,12.3825,12.3526,12.3586,527200.0
2007-01-19 13:05:00,20.67,20.71,20.67,20.7,440800.0,12.3586,12.3825,12.3586,12.3765,440800.0
2007-01-19 13:10:00,20.7,20.75,20.7,20.74,825300.0,12.3765,12.4064,12.3765,12.4005,825300.0
2007-01-19 13:15:00,20.74,20.76,20.73,20.74,516700.0,12.4005,12.4124,12.3945,12.4005,516700.0
2007-01-19 13:20:00,20.73,20.74,20.72,20.72,271100.0,12.3945,12.4005,12.3885,12.3885,271100.0
2007-01-19 13:25:00,20.72,20.75,20.72,20.74,242000.0,12.3885,12.4064,12.3885,12.4005,242000.0
2007-01-19 13:30:00,20.75,20.76,20.74,20.74,293600.0,12.4064,12.4124,12.4005,12.4005,293600.0
2007-01-19 13:35:00,20.74,20.74,20.72,20.74,548000.0,12.4005,12.4005,12.3885,12.4005,548000.0
2007-01-19 13:40:00,20.74,20.75,20.73,20.74,141900.0,12.4005,12.4064,12.3945,12.4005,141900.0
2007-01-19 13:45:00,20.74,20.78,20.74,20.76,599100.0,12.4005,12.4244,12.4005,12.4124,599100.0
2007-01-19 13:50:00,20.77,20.79,20.76,20.77,818200.0,12.4184,12.4303,12.4124,12.4184,818200.0
2007-01-19 13:55:00,20.77,20.79,20.77,20.78,235200.0,12.4184,12.4303,12.4184,12.4244,235200.0
2007-01-19 14:00:00,20.78,20.8,20.78,20.8,247900.0,12.4244,12.4363,12.4244,12.4363,247900.0
2007-01-19 14:05:00,20.8,20.81,20.77,20.78,455700.0,12.4363,12.4423,12.4184,12.4244,455700.0
2007-01-19 14:10:00,20.77,20.78,20.77,20.78,154000.0,12.4184,12.4244,12.4184,12.4244,154000.0
2007-01-19 14:15:00,20.77,20.83,20.77,20.82,456200.0,12.4184,12.4543,12.4184,12.4483,456200.0
2007-01-19 14:20:00,20.81,20.83,20.81,20.82,454400.0,12.4423,12.4543,12.4423,12.4483,454400.0
2007-01-19 14:25:00,20.82,20.82,20.8,20.8,281900.0,12.4483,12.4483,12.4363,12.4363,281900.0
2007-01-19 14:30:00,20.81,20.81,20.8,20.81,334200.0,12.4423,12.4423,12.4363,12.4423,334200.0
2007-01-19 14:35:00,20.8,20.81,20.8,20.8,168900.0,12.4363,12.4423,12.4363,12.4363,168900.0
2007-01-19 14:40:00,20.8,20.81,20.76,20.78,591600.0,12.4363,12.4423,12.4124,12.4244,591600.0
2007-01-19 14:45:00,20.78,20.8,20.78,20.79,189000.0,12.4244,12.4363,12.4244,12.4303,189000.0
2007-01-19 14:50:00,20.79,20.81,20.78,20.8,324500.0,12.4303,12.4423,12.4244,12.4363,324500.0
2007-01-19 14:55:00,20.81,20.84,20.8,20.81,832500.0,12.4423,12.4602,12.4363,12.4423,832500.0
2007-01-19 15:00:00,20.82,20.84,20.81,20.83,322400.0,12.4483,12.4602,12.4423,12.4543,322400.0
2007-01-19 15:05:00,20.84,20.85,20.83,20.84,601600.0,12.4602,12.4662,12.4543,12.4602,601600.0
2007-01-19 15:10:00,20.84,20.85,20.82,20.85,738600.0,12.4602,12.4662,12.4483,12.4662,738600.0
2007-01-19 15:15:00,20.84,20.85,20.83,20.84,378000.0,12.4602,12.4662,12.4543,12.4602,378000.0
2007-01-19 15:20:00,20.84,20.85,20.83,20.83,199800.0,12.4602,12.4662,12.4543,12.4543,199800.0
2007-01-19 15:25:00,20.84,20.84,20.81,20.84,528900.0,12.4602,12.4602,12.4423,12.4602,528900.0
2007-01-19 15:30:00,20.83,20.84,20.82,20.83,309900.0,12.4543,12.4602,12.4483,12.4543,309900.0
2007-01-19 15:35:00,20.82,20.83,20.81,20.81,773600.0,12.4483,12.4543,12.4423,12.4423,773600.0
2007-01-19 15:40:00,20.81,20.83,20.79,20.82,875700.0,12.4423,12.4543,12.4303,12.4483,875700.0
2007-01-19 15:45:00,20.83,20.83,20.79,20.79,771900.0,12.4543,12.4543,12.4303,12.4303,771900.0
2007-01-19 15:50:00,20.79,20.82,20.78,20.81,1677700.0,12.4303,12.4483,12.4244,12.4423,1677700.0
2007-01-19 15:55:00,20.81,20.87,20.8,20.83,4485800.0,12.4423,12.4782,12.4363,12.4543,4485800.0
2007-01-22 09:30:00,20.92,21.02,20.92,20.95,4089100.0,12.5081,12.5679,12.5081,12.526,4089100.0
2007-01-22 09:35:00,20.99,20.99,20.91,20.91,1164400.0,12.5499,12.5499,12.5021,12.5021,1164400.0
2007-01-22 09:40:00,20.91,20.92,20.84,20.88,1059100.0,12.5021,12.5081,12.4602,12.4842,1059100.0
2007-01-22 09:45:00,20.88,20.9,20.84,20.9,924800.0,12.4842,12.4961,12.4602,12.4961,924800.0
2007-01-22 09:50:00,20.9,20.9,20.86,20.87,624900.0,12.4961,12.4961,12.4722,12.4782,624900.0
2007-01-22 09:55:00,20.87,20.87,20.85,20.87,477700.0,12.4782,12.4782,12.4662,12.4782,477700.0
2007-01-22 10:00:00,20.86,20.88,20.78,20.79,1230400.0,12.4722,12.4842,12.4244,12.4303,1230400.0
2007-01-22 10:05:00,20.78,20.78,20.7,20.7,1273800.0,12.4244,12.4244,12.3765,12.3765,1273800.0
2007-01-22 10:10:00,20.7,20.73,20.68,20.68,1596800.0,12.3765,12.3945,12.3646,12.3646,1596800.0
2007-01-22 10:15:00,20.68,20.7,20.65,20.68,1055600.0,12.3646,12.3765,12.3466,12.3646,1055600.0
2007-01-22 10:20:00,20.68,20.75,20.67,20.68,1100100.0,12.3646,12.4064,12.3586,12.3646,1100100.0
2007-01-22 10:25:00,20.68,20.77,20.67,20.77,1861500.0,12.3646,12.4184,12.3586,12.4184,1861500.0
2007-01-22 10:30:00,20.77,20.81,20.74,20.74,910400.0,12.4184,12.4423,12.4005,12.4005,910400.0
2007-01-22 10:35:00,20.74,20.8,20.71,20.78,1017800.0,12.4005,12.4363,12.3825,12.4244,1017800.0
2007-01-22 10:40:00,20.78,20.8,20.76,20.76,518900.0,12.4244,12.4363,12.4124,12.4124,518900.0
2007-01-22 10:45:00,20.77,20.85,20.72,20.72,1136700.0,12.4184,12.4662,12.3885,12.3885,1136700.0
2007-01-22 10:50:00,20.72,20.8,20.72,20.79,545800.0,12.3885,12.4363,12.3885,12.4303,545800.0
2007-01-22 10:55:00,20.79,20.81,20.77,20.79,532500.0,12.4303,12.4423,12.4184,12.4303,532500.0
2007-01-22 11:00:00,20.81,20.81,20.77,20.77,542200.0,12.4423,12.4423,12.4184,12.4184,542200.0
2007-01-22 11:05:00,20.77,20.78,20.74,20.78,887400.0,12.4184,12.4244,12.4005,12.4244,887400.0
2007-01-22 11:10:00,20.77,20.78,20.74,20.77,831600.0,12.4184,12.4244,12.4005,12.4184,831600.0
2007-01-22 11:15:00,20.77,20.79,20.76,20.76,318900.0,12.4184,12.4303,12.4124,12.4124,318900.0
2007-01-22 11:20:00,20.76,20.79,20.75,20.78,421500.0,12.4124,12.4303,12.4064,12.4244,421500.0
2007-01-22 11:25:00,20.78,20.79,20.75,20.78,463200.0,12.4244,12.4303,12.4064,12.4244,463200.0
2007-01-22 11:30:00,20.77,20.79,20.77,20.77,281000.0,12.4184,12.4303,12.4184,12.4184,281000.0
2007-01-22 11:35:00,20.77,20.81,20.77,20.8,296200.0,12.4184,12.4423,12.4184,12.4363,296200.0
2007-01-22 11:40:00,20.8,20.85,20.79,20.81,895900.0,12.4363,12.4662,12.4303,12.4423,895900.0
2007-01-22 11:45:00,20.81,20.81,20.79,20.8,325900.0,12.4423,12.4423,12.4303,12.4363,325900.0
2007-01-22 11:50:00,20.8,20.87,20.8,20.84,604400.0,12.4363,12.4782,12.4363,12.4602,604400.0
2007-01-22 11:55:00,20.85,20.87,20.83,20.84,699900.0,12.4662,12.4782,12.4543,12.4602,699900.0
2007-01-22 12:00:00,20.84,20.85,20.82,20.83,293400.0,12.4602,12.4662,12.4483,12.4543,293400.0
2007-01-22 12:05:00,20.83,20.83,20.8,20.81,229600.0,12.4543,12.4543,12.4363,12.4423,229600.0
2007-01-22 12:10:00,20.81,20.81,20.8,20.8,230400.0,12.4423,12.4423,12.4363,12.4363,230400.0
2007-01-22 12:15:00,20.8,20.81,20.78,20.8,473200.0,12.4363,12.4423,12.4244,12.4363,473200.0
2007-01-22 12:20:00,20.81,20.83,20.8,20.82,279100.0,12.4423,12.4543,12.4363,12.4483,279100.0
2007-01-22 12:25:00,20.82,20.87,20.82,20.86,510600.0,12.4483,12.4782,12.4483,12.4722,510600.0
2007-01-22 12:30:00,20.85,20.86,20.82,20.85,458100.0,12.4662,12.4722,12.4483,12.4662,458100.0
2007-01-22 12:35:00,20.85,20.86,20.82,20.83,327200.0,12.4662,12.4722,12.4483,12.4543,327200.0
2007-01-22 12:40:00,20.83,20.87,20.83,20.84,524700.0,12.4543,12.4782,12.4543,12.4602,524700.0
2007-01-22 12:45:00,20.85,20.85,20.8,20.83,655700.0,12.4662,12.4662,12.4363,12.4543,655700.0
2007-01-22 12:50:00,20.82,20.83,20.8,20.82,316100.0,12.4483,12.4543,12.4363,12.4483,316100.0
2007-01-22 12:55:00,20.82,20.82,20.8,20.8,196300.0,12.4483,12.4483,12.4363,12.4363,196300.0
2007-01-22 13:00:00,20.8,20.83,20.8,20.82,385500.0,12.4363,12.4543,12.4363,12.4483,385500.0
2007-01-22 13:05:00,20.83,20.83,20.8,20.81,497200.0,12.4543,12.4543,12.4363,12.4423,497200.0
2007-01-22 13:10:00,20.81,20.84,20.81,20.83,579200.0,12.4423,12.4602,12.4423,12.4543,579200.0
2007-01-22 13:15:00,20.83,20.85,20.83,20.84,288000.0,12.4543,12.4662,12.4543,12.4602,288000.0
2007-01-22 13:20:00,20.84,20.85,20.82,20.82,196400.0,12.4602,12.4662,12.4483,12.4483,196400.0
2007-01-22 13:25:00,20.82,20.84,20.8,20.84,348300.0,12.4483,12.4602,12.4363,12.4602,348300.0
2007-01-22 13:30:00,20.83,20.84,20.81,20.81,191200.0,12.4543,12.4602,12.4423,12.4423,191200.0
2007-01-22 13:35:00,20.81,20.82,20.81,20.81,70300.0,12.4423,12.4483,12.4423,12.4423,70300.0
2007-01-22 13:40:00,20.81,20.82,20.8,20.8,356300.0,12.4423,12.4483,12.4363,12.4363,356300.0
2007-01-22 13:45:00,20.8,20.81,20.79,20.79,536400.0,12.4363,12.4423,12.4303,12.4303,536400.0
2007-01-22 13:50:00,20.79,20.81,20.78,20.81,441900.0,12.4303,12.4423,12.4244,12.4423,441900.0
2007-01-22 13:55:00,20.8,20.83,20.8,20.83,696400.0,12.4363,12.4543,12.4363,12.4543,696400.0
2007-01-22 14:00:00,20.83,20.9,20.82,20.89,973200.0,12.4543,12.4961,12.4483,12.4901,973200.0
2007-01-22 14:05:00,20.9,20.91,20.87,20.88,785300.0,12.4961,12.5021,12.4782,12.4842,785300.0
2007-01-22 14:10:00,20.88,20.89,20.87,20.87,537600.0,12.4842,12.4901,12.4782,12.4782,537600.0
2007-01-22 14:15:00,20.88,20.9,20.87,20.9,537500.0,12.4842,12.4961,12.4782,12.4961,537500.0
2007-01-22 14:20:00,20.89,20.9,20.86,20.88,647400.0,12.4901,12.4961,12.4722,12.4842,647400.0
2007-01-22 14:25:00,20.89,20.89,20.85,20.85,251300.0,12.4901,12.4901,12.4662,12.4662,251300.0
2007-01-22 14:30:00,20.85,20.86,20.82,20.83,831500.0,12.4662,12.4722,12.4483,12.4543,831500.0
2007-01-22 14:35:00,20.82,20.85,20.82,20.83,412200.0,12.4483,12.4662,12.4483,12.4543,412200.0
2007-01-22 14:40:00,20.82,20.88,20.8,20.86,989900.0,12.4483,12.4842,12.4363,12.4722,989900.0
2007-01-22 14:45:00,20.87,20.87,20.84,20.85,439500.0,12.4782,12.4782,12.4602,12.4662,439500.0
2007-01-22 14:50:00,20.85,20.86,20.8,20.8,635700.0,12.4662,12.4722,12.4363,12.4363,635700.0
2007-01-22 14:55:00,20.8,20.83,20.8,20.81,564600.0,12.4363,12.4543,12.4363,12.4423,564600.0
2007-01-22 15:00:00,20.8,20.82,20.77,20.82,998200.0,12.4363,12.4483,12.4184,12.4483,998200.0
2007-01-22 15:05:00,20.81,20.82,20.81,20.81,132600.0,12.4423,12.4483,12.4423,12.4423,132600.0
2007-01-22 15:10:00,20.81,20.82,20.79,20.8,640600.0,12.4423,12.4483,12.4303,12.4363,640600.0
2007-01-22 15:15:00,20.8,20.83,20.8,20.82,460300.0,12.4363,12.4543,12.4363,12.4483,460300.0
2007-01-22 15:20:00,20.82,20.82,20.8,20.82,699000.0,12.4483,12.4483,12.4363,12.4483,699000.0
2007-01-22 15:25:00,20.82,20.82,20.8,20.81,367100.0,12.4483,12.4483,12.4363,12.4423,367100.0
2007-01-22 15:30:00,20.8,20.82,20.8,20.82,1865300.0,12.4363,12.4483,12.4363,12.4483,1865300.0
2007-01-22 15:35:00,20.81,20.84,20.8,20.82,477200.0,12.4423,12.4602,12.4363,12.4483,477200.0
2007-01-22 15:40:00,20.81,20.82,20.81,20.82,414800.0,12.4423,12.4483,12.4423,12.4483,414800.0
2007-01-22 15:45:00,20.82,20.86,20.8,20.81,1032700.0,12.4483,12.4722,12.4363,12.4423,1032700.0
2007-01-22 15:50:00,20.8,20.82,20.8,20.81,1079900.0,12.4363,12.4483,12.4363,12.4423,1079900.0
2007-01-22 15:55:00,20.81,20.82,20.79,20.8,1890200.0,12.4423,12.4483,12.4303,12.4363,1890200.0
2007-01-23 09:30:00,20.85,20.88,20.8,20.84,2378900.0,12.4662,12.4842,12.4363,12.4602,2378900.0
2007-01-23 09:35:00,20.84,20.86,20.77,20.78,1594900.0,12.4602,12.4722,12.4184,12.4244,1594900.0
2007-01-23 09:40:00,20.79,20.81,20.71,20.73,1551700.0,12.4303,12.4423,12.3825,12.3945,1551700.0
2007-01-23 09:45:00,20.72,20.84,20.71,20.81,1363300.0,12.3885,12.4602,12.3825,12.4423,1363300.0
2007-01-23 09:50:00,20.81,20.84,20.79,20.83,643700.0,12.4423,12.4602,12.4303,12.4543,643700.0
2007-01-23 09:55:00,20.84,20.88,20.82,20.83,890400.0,12.4602,12.4842,12.4483,12.4543,890400.0
2007-01-23 10:00:00,20.82,20.85,20.77,20.82,919100.0,12.4483,12.4662,12.4184,12.4483,919100.0
2007-01-23 10:05:00,20.82,20.84,20.8,20.82,642200.0,12.4483,12.4602,12.4363,12.4483,642200.0
2007-01-23 10:10:00,20.82,20.83,20.76,20.77,847000.0,12.4483,12.4543,12.4124,12.4184,847000.0
2007-01-23 10:15:00,20.77,20.84,20.76,20.83,2133800.0,12.4184,12.4602,12.4124,12.4543,2133800.0
2007-01-23 10:20:00,20.82,20.84,20.8,20.82,404800.0,12.4483,12.4602,12.4363,12.4483,404800.0
2007-01-23 10:25:00,20.82,20.83,20.78,20.83,794600.0,12.4483,12.4543,12.4244,12.4543,794600.0
2007-01-23 10:30:00,20.83,20.83,20.81,20.82,542700.0,12.4543,12.4543,12.4423,12.4483,542700.0
2007-01-23 10:35:00,20.83,20.85,20.81,20.82,545600.0,12.4543,12.4662,12.4423,12.4483,545600.0
2007-01-23 10:40:00,20.82,20.84,20.8,20.8,459800.0,12.4483,12.4602,12.4363,12.4363,459800.0
2007-01-23 10:45:00,20.8,20.83,20.79,20.8,412900.0,12.4363,12.4543,12.4303,12.4363,412900.0
2007-01-23 10:50:00,20.81,20.83,20.8,20.82,197600.0,12.4423,12.4543,12.4363,12.4483,197600.0
2007-01-23 10:55:00,20.83,20.83,20.79,20.79,304200.0,12.4543,12.4543,12.4303,12.4303,304200.0
2007-01-23 11:00:00,20.8,20.82,20.79,20.79,459300.0,12.4363,12.4483,12.4303,12.4303,459300.0
2007-01-23 11:05:00,20.79,20.8,20.76,20.8,1069900.0,12.4303,12.4363,12.4124,12.4363,1069900.0
2007-01-23 11:10:00,20.79,20.82,20.78,20.82,502800.0,12.4303,12.4483,12.4244,12.4483,502800.0
2007-01-23 11:15:00,20.82,20.83,20.8,20.82,387400.0,12.4483,12.4543,12.4363,12.4483,387400.0
2007-01-23 11:20:00,20.82,20.83,20.79,20.79,647000.0,12.4483,12.4543,12.4303,12.4303,647000.0
2007-01-23 11:25:00,20.8,20.81,20.77,20.8,933100.0,12.4363,12.4423,12.4184,12.4363,933100.0
2007-01-23 11:30:00,20.8,20.8,20.76,20.79,1355800.0,12.4363,12.4363,12.4124,12.4303,1355800.0
2007-01-23 11:35:00,20.78,20.79,20.73,20.74,1526200.0,12.4244,12.4303,12.3945,12.4005,1526200.0
2007-01-23 11:40:00,20.74,20.77,20.72,20.73,1225700.0,12.4005,12.4184,12.3885,12.3945,1225700.0
2007-01-23 11:45:00,20.73,20.73,20.66,20.68,1859700.0,12.3945,12.3945,12.3526,12.3646,1859700.0
2007-01-23 11:50:00,20.68,20.73,20.68,20.72,585100.0,12.3646,12.3945,12.3646,12.3885,585100.0
2007-01-23 11:55:00,20.71,20.76,20.71,20.74,581600.0,12.3825,12.4124,12.3825,12.4005,581600.0
2007-01-23 12:00:00,20.74,20.75,20.73,20.73,469900.0,12.4005,12.4064,12.3945,12.3945,469900.0
2007-01-23 12:05:00,20.73,20.75,20.71,20.74,440900.0,12.3945,12.4064,12.3825,12.4005,440900.0
2007-01-23 12:10:00,20.74,20.74,20.72,20.72,305300.0,12.4005,12.4005,12.3885,12.3885,305300.0
2007-01-23 12:15:00,20.72,20.76,20.72,20.75,334100.0,12.3885,12.4124,12.3885,12.4064,334100.0
2007-01-23 12:20:00,20.75,20.75,20.68,20.72,333100.0,12.4064,12.4064,12.3646,12.3885,333100.0
2007-01-23 12:25:00,20.68,20.72,20.66,20.71,971200.0,12.3646,12.3885,12.3526,12.3825,971200.0
2007-01-23 12:30:00,20.71,20.74,20.7,20.71,296200.0,12.3825,12.4005,12.3765,12.3825,296200.0
2007-01-23 12:35:00,20.72,20.73,20.71,20.71,197800.0,12.3885,12.3945,12.3825,12.3825,197800.0
2007-01-23 12:40:00,20.71,20.73,20.69,20.71,456900.0,12.3825,12.3945,12.3706,12.3825,456900.0
2007-01-23 12:45:00,20.71,20.73,20.7,20.73,548600.0,12.3825,12.3945,12.3765,12.3945,548600.0
2007-01-23 12:50:00,20.73,20.74,20.7,20.72,376600.0,12.3945,12.4005,12.3765,12.3885,376600.0
2007-01-23 12:55:00,20.71,20.74,20.71,20.73,609800.0,12.3825,12.4005,12.3825,12.3945,609800.0
2007-01-23 13:00:00,20.72,20.75,20.72,20.73,498500.0,12.3885,12.4064,12.3885,12.3945,498500.0
2007-01-23 13:05:00,20.73,20.74,20.71,20.72,324500.0,12.3945,12.4005,12.3825,12.3885,324500.0
2007-01-23 13:10:00,20.72,20.75,20.71,20.73,429500.0,12.3885,12.4064,12.3825,12.3945,429500.0
2007-01-23 13:15:00,20.73,20.74,20.69,20.7,662100.0,12.3945,12.4005,12.3706,12.3765,662100.0
2007-01-23 13:20:00,20.7,20.72,20.7,20.71,207800.0,12.3765,12.3885,12.3765,12.3825,207800.0
2007-01-23 13:25:00,20.7,20.71,20.68,20.69,668500.0,12.3765,12.3825,12.3646,12.3706,668500.0
2007-01-23 13:30:00,20.68,20.69,20.66,20.67,605700.0,12.3646,12.3706,12.3526,12.3586,605700.0
2007-01-23 13:35:00,20.68,20.7,20.66,20.69,530700.0,12.3646,12.3765,12.3526,12.3706,530700.0
2007-01-23 13:40:00,20.69,20.69,20.64,20.66,720000.0,12.3706,12.3706,12.3407,12.3526,720000.0
2007-01-23 13:45:00,20.67,20.7,20.66,20.69,546300.0,12.3586,12.3765,12.3526,12.3706,546300.0
2007-01-23 13:50:00,20.68,20.69,20.67,20.67,251600.0,12.3646,12.3706,12.3586,12.3586,251600.0
2007-01-23 13:55:00,20.67,20.68,20.66,20.67,412400.0,12.3586,12.3646,12.3526,12.3586,412400.0
2007-01-23 14:00:00,20.67,20.69,20.61,20.62,850500.0,12.3586,12.3706,12.3227,12.3287,850500.0
2007-01-23 14:05:00,20.62,20.67,20.6,20.64,838200.0,12.3287,12.3586,12.3167,12.3407,838200.0
2007-01-23 14:10:00,20.63,20.65,20.62,20.62,430200.0,12.3347,12.3466,12.3287,12.3287,430200.0
2007-01-23 14:15:00,20.63,20.63,20.61,20.61,461800.0,12.3347,12.3347,12.3227,12.3227,461800.0
2007-01-23 14:20:00,20.61,20.64,20.6,20.6,628200.0,12.3227,12.3407,12.3167,12.3167,628200.0
2007-01-23 14:25:00,20.61,20.63,20.59,20.6,869200.0,12.3227,12.3347,12.3108,12.3167,869200.0
2007-01-23 14:30:00,20.6,20.63,20.55,20.56,1098400.0,12.3167,12.3347,12.2869,12.2928,1098400.0
2007-01-23 14:35:00,20.56,20.59,20.55,20.57,524800.0,12.2928,12.3108,12.2869,12.2988,524800.0
2007-01-23 14:40:00,20.56,20.58,20.55,20.55,859600.0,12.2928,12.3048,12.2869,12.2869,859600.0
2007-01-23 14:45:00,20.56,20.58,20.52,20.56,1342500.0,12.2928,12.3048,12.2689,12.2928,1342500.0
2007-01-23 14:50:00,20.57,20.57,20.5,20.51,1211200.0,12.2988,12.2988,12.257,12.2629,1211200.0
2007-01-23 14:55:00,20.52,20.57,20.5,20.53,1070500.0,12.2689,12.2988,12.257,12.2749,1070500.0
2007-01-23 15:00:00,20.53,20.57,20.53,20.56,717700.0,12.2749,12.2988,12.2749,12.2928,717700.0
2007-01-23 15:05:00,20.56,20.57,20.52,20.53,1178000.0,12.2928,12.2988,12.2689,12.2749,1178000.0
2007-01-23 15:10:00,20.53,20.61,20.52,20.55,995800.0,12.2749,12.3227,12.2689,12.2869,995800.0
2007-01-23 15:15:00,20.56,20.6,20.54,20.55,881700.0,12.2928,12.3167,12.2809,12.2869,881700.0
2007-01-23 15:20:00,20.55,20.56,20.51,20.51,833200.0,12.2869,12.2928,12.2629,12.2629,833200.0
2007-01-23 15:25:00,20.51,20.54,20.46,20.47,2314100.0,12.2629,12.2809,12.233,12.239,2314100.0
2007-01-23 15:30:00,20.47,20.53,20.46,20.52,833800.0,12.239,12.2749,12.233,12.2689,833800.0
2007-01-23 15:35:00,20.52,20.55,20.51,20.51,1293300.0,12.2689,12.2869,12.2629,12.2629,1293300.0
2007-01-23 15:40:00,20.51,20.54,20.51,20.54,925400.0,12.2629,12.2809,12.2629,12.2809,925400.0
2007-01-23 15:45:00,20.54,20.58,20.52,20.54,1933800.0,12.2809,12.3048,12.2689,12.2809,1933800.0
2007-01-23 15:50:00,20.54,20.58,20.53,20.55,1409600.0,12.2809,12.3048,12.2749,12.2869,1409600.0
2007-01-23 15:55:00,20.55,20.58,20.54,20.54,2137500.0,12.2869,12.3048,12.2809,12.2809,2137500.0
2007-01-24 09:30:00,20.6,20.75,20.57,20.72,3075200.0,12.3167,12.4064,12.2988,12.3885,3075200.0
2007-01-24 09:35:00,20.72,20.75,20.66,20.66,1666200.0,12.3885,12.4064,12.3526,12.3526,1666200.0
2007-01-24 09:40:00,20.65,20.72,20.64,20.68,1824900.0,12.3466,12.3885,12.3407,12.3646,1824900.0
2007-01-24 09:45:00,20.69,20.69,20.64,20.67,1375000.0,12.3706,12.3706,12.3407,12.3586,1375000.0
2007-01-24 09:50:00,20.67,20.67,20.57,20.64,1387400.0,12.3586,12.3586,12.2988,12.3407,1387400.0
2007-01-24 09:55:00,20.63,20.65,20.57,20.64,896200.0,12.3347,12.3466,12.2988,12.3407,896200.0
2007-01-24 10:00:00,20.63,20.72,20.63,20.69,1084400.0,12.3347,12.3885,12.3347,12.3706,1084400.0
2007-01-24 10:05:00,20.69,20.72,20.67,20.69,1300600.0,12.3706,12.3885,12.3586,12.3706,1300600.0
2007-01-24 10:10:00,20.69,20.7,20.66,20.68,939700.0,12.3706,12.3765,12.3526,12.3646,939700.0
2007-01-24 10:15:00,20.68,20.72,20.67,20.71,728800.0,12.3646,12.3885,12.3586,12.3825,728800.0
2007-01-24 10:20:00,20.7,20.72,20.68,20.7,859000.0,12.3765,12.3885,12.3646,12.3765,859000.0
2007-01-24 10:25:00,20.7,20.71,20.65,20.68,592000.0,12.3765,12.3825,12.3466,12.3646,592000.0
2007-01-24 10:30:00,20.69,20.74,20.68,20.72,968800.0,12.3706,12.4005,12.3646,12.3885,968800.0
2007-01-24 10:35:00,20.73,20.77,20.67,20.67,1309400.0,12.3945,12.4184,12.3586,12.3586,1309400.0
2007-01-24 10:40:00,20.68,20.75,20.67,20.74,530300.0,12.3646,12.4064,12.3586,12.4005,530300.0
2007-01-24 10:45:00,20.74,20.76,20.7,20.74,451700.0,12.4005,12.4124,12.3765,12.4005,451700.0
2007-01-24 10:50:00,20.73,20.78,20.73,20.76,925000.0,12.3945,12.4244,12.3945,12.4124,925000.0
2007-01-24 10:55:00,20.77,20.84,20.76,20.83,1234100.0,12.4184,12.4602,12.4124,12.4543,1234100.0
2007-01-24 11:00:00,20.82,20.84,20.81,20.82,465800.0,12.4483,12.4602,12.4423,12.4483,465800.0
2007-01-24 11:05:00,20.82,20.86,20.82,20.84,807800.0,12.4483,12.4722,12.4483,12.4602,807800.0
2007-01-24 11:10:00,20.83,20.86,20.83,20.86,337100.0,12.4543,12.4722,12.4543,12.4722,337100.0
2007-01-24 11:15:00,20.85,20.86,20.77,20.84,286600.0,12.4662,12.4722,12.4184,12.4602,286600.0
2007-01-24 11:20:00,20.85,20.86,20.81,20.81,580000.0,12.4662,12.4722,12.4423,12.4423,580000.0
2007-01-24 11:25:00,20.82,20.82,20.77,20.78,759900.0,12.4483,12.4483,12.4184,12.4244,759900.0
2007-01-24 11:30:00,20.78,20.81,20.78,20.8,246700.0,12.4244,12.4423,12.4244,12.4363,246700.0
2007-01-24 11:35:00,20.8,20.83,20.8,20.83,315400.0,12.4363,12.4543,12.4363,12.4543,315400.0
2007-01-24 11:40:00,20.82,20.87,20.82,20.86,727600.0,12.4483,12.4782,12.4483,12.4722,727600.0
2007-01-24 11:45:00,20.87,20.88,20.83,20.84,855500.0,12.4782,12.4842,12.4543,12.4602,855500.0
2007-01-24 11:50:00,20.83,20.84,20.78,20.8,660500.0,12.4543,12.4602,12.4244,12.4363,660500.0
2007-01-24 11:55:00,20.8,20.81,20.75,20.77,566900.0,12.4363,12.4423,12.4064,12.4184,566900.0
2007-01-24 12:00:00,20.77,20.81,20.77,20.77,367000.0,12.4184,12.4423,12.4184,12.4184,367000.0
2007-01-24 12:05:00,20.78,20.82,20.77,20.81,688500.0,12.4244,12.4483,12.4184,12.4423,688500.0
2007-01-24 12:10:00,20.81,20.82,20.78,20.78,574700.0,12.4423,12.4483,12.4244,12.4244,574700.0
2007-01-24 12:15:00,20.79,20.79,20.75,20.77,775300.0,12.4303,12.4303,12.4064,12.4184,775300.0
2007-01-24 12:20:00,20.76,20.76,20.72,20.72,1075100.0,12.4124,12.4124,12.3885,12.3885,1075100.0
2007-01-24 12:25:00,20.72,20.77,20.72,20.76,565800.0,12.3885,12.4184,12.3885,12.4124,565800.0
2007-01-24 12:30:00,20.76,20.77,20.75,20.75,133200.0,12.4124,12.4184,12.4064,12.4064,133200.0
2007-01-24 12:35:00,20.75,20.8,20.75,20.79,521300.0,12.4064,12.4363,12.4064,12.4303,521300.0
2007-01-24 12:40:00,20.79,20.8,20.78,20.8,320700.0,12.4303,12.4363,12.4244,12.4363,320700.0
2007-01-24 12:45:00,20.79,20.8,20.76,20.78,285000.0,12.4303,12.4363,12.4124,12.4244,285000.0
2007-01-24 12:50:00,20.78,20.78,20.77,20.78,118000.0,12.4244,12.4244,12.4184,12.4244,118000.0
2007-01-24 12:55:00,20.78,20.79,20.75,20.78,390900.0,12.4244,12.4303,12.4064,12.4244,390900.0
2007-01-24 13:00:00,20.77,20.78,20.74,20.74,359000.0,12.4184,12.4244,12.4005,12.4005,359000.0
2007-01-24 13:05:00,20.74,20.76,20.74,20.75,416300.0,12.4005,12.4124,12.4005,12.4064,416300.0
2007-01-24 13:10:00,20.75,20.77,20.75,20.76,437800.0,12.4064,12.4184,12.4064,12.4124,437800.0
2007-01-24 13:15:00,20.77,20.78,20.76,20.78,222700.0,12.4184,12.4244,12.4124,12.4244,222700.0
2007-01-24 13:20:00,20.78,20.79,20.77,20.78,216300.0,12.4244,12.4303,12.4184,12.4244,216300.0
2007-01-24 13:25:00,20.77,20.78,20.75,20.77,327900.0,12.4184,12.4244,12.4064,12.4184,327900.0
2007-01-24 13:30:00,20.78,20.78,20.73,20.74,534000.0,12.4244,12.4244,12.3945,12.4005,534000.0
2007-01-24 13:35:00,20.74,20.79,20.73,20.78,513800.0,12.4005,12.4303,12.3945,12.4244,513800.0
2007-01-24 13:40:00,20.79,20.79,20.76,20.77,270200.0,12.4303,12.4303,12.4124,12.4184,270200.0
2007-01-24 13:45:00,20.76,20.77,20.75,20.75,95300.0,12.4124,12.4184,12.4064,12.4064,95300.0
2007-01-24 13:50:00,20.76,20.77,20.75,20.75,425900.0,12.4124,12.4184,12.4064,12.4064,425900.0
2007-01-24 13:55:00,20.76,20.8,20.75,20.78,544400.0,12.4124,12.4363,12.4064,12.4244,544400.0
2007-01-24 14:00:00,20.78,20.79,20.77,20.77,161000.0,12.4244,12.4303,12.4184,12.4184,161000.0
2007-01-24 14:05:00,20.77,20.79,20.76,20.77,582800.0,12.4184,12.4303,12.4124,12.4184,582800.0
2007-01-24 14:10:00,20.78,20.79,20.77,20.79,197300.0,12.4244,12.4303,12.4184,12.4303,197300.0
2007-01-24 14:15:00,20.78,20.79,20.76,20.77,489000.0,12.4244,12.4303,12.4124,12.4184,489000.0
2007-01-24 14:20:00,20.77,20.78,20.76,20.78,208800.0,12.4184,12.4244,12.4124,12.4244,208800.0
2007-01-24 14:25:00,20.78,20.79,20.77,20.79,220000.0,12.4244,12.4303,12.4184,12.4303,220000.0
2007-01-24 14:30:00,20.79,20.79,20.78,20.78,143600.0,12.4303,12.4303,12.4244,12.4244,143600.0
2007-01-24 14:35:00,20.78,20.79,20.78,20.78,286700.0,12.4244,12.4303,12.4244,12.4244,286700.0
2007-01-24 14:40:00,20.78,20.81,20.78,20.79,684700.0,12.4244,12.4423,12.4244,12.4303,684700.0
2007-01-24 14:45:00,20.79,20.79,20.77,20.79,384400.0,12.4303,12.4303,12.4184,12.4303,384400.0
2007-01-24 14:50:00,20.78,20.79,20.76,20.77,464100.0,12.4244,12.4303,12.4124,12.4184,464100.0
2007-01-24 14:55:00,20.78,20.78,20.77,20.77,158400.0,12.4244,12.4244,12.4184,12.4184,158400.0
2007-01-24 15:00:00,20.77,20.79,20.76,20.79,667800.0,12.4184,12.4303,12.4124,12.4303,667800.0
2007-01-24 15:05:00,20.78,20.8,20.77,20.79,625100.0,12.4244,12.4363,12.4184,12.4303,625100.0
2007-01-24 15:10:00,20.79,20.8,20.77,20.79,446300.0,12.4303,12.4363,12.4184,12.4303,446300.0
2007-01-24 15:15:00,20.79,20.8,20.79,20.8,315100.0,12.4303,12.4363,12.4303,12.4363,315100.0
2007-01-24 15:20:00,20.79,20.8,20.79,20.8,452500.0,12.4303,12.4363,12.4303,12.4363,452500.0
2007-01-24 15:25:00,20.81,20.83,20.79,20.82,1518200.0,12.4423,12.4543,12.4303,12.4483,1518200.0
2007-01-24 15:30:00,20.82,20.85,20.82,20.83,782100.0,12.4483,12.4662,12.4483,12.4543,782100.0
2007-01-24 15:35:00,20.82,20.83,20.82,20.82,319300.0,12.4483,12.4543,12.4483,12.4483,319300.0
2007-01-24 15:40:00,20.83,20.85,20.82,20.85,1473700.0,12.4543,12.4662,12.4483,12.4662,1473700.0
2007-01-24 15:45:00,20.84,20.87,20.81,20.81,2453900.0,12.4602,12.4782,12.4423,12.4423,2453900.0
2007-01-24 15:50:00,20.81,20.83,20.8,20.81,1063000.0,12.4423,12.4543,12.4363,12.4423,1063000.0
2007-01-24 15:55:00,20.82,20.85,20.79,20.85,1915900.0,12.4483,12.4662,12.4303,12.4662,1915900.0
2007-01-25 09:30:00,20.88,20.9,20.74,20.89,1846700.0,12.4842,12.4961,12.4005,12.4901,1846700.0
2007-01-25 09:35:00,20.89,20.94,20.88,20.89,1220800.0,12.4901,12.52,12.4842,12.4901,1220800.0
2007-01-25 09:40:00,20.89,20.91,20.85,20.86,1097500.0,12.4901,12.5021,12.4662,12.4722,1097500.0
2007-01-25 09:45:00,20.86,20.93,20.84,20.93,981300.0,12.4722,12.5141,12.4602,12.5141,981300.0
2007-01-25 09:50:00,20.93,21.04,20.93,21.0,1678500.0,12.5141,12.5798,12.5141,12.5559,1678500.0
2007-01-25 09:55:00,21.01,21.03,20.97,20.98,1417700.0,12.5619,12.5738,12.538,12.5439,1417700.0
2007-01-25 10:00:00,20.98,21.0,20.9,20.99,1161300.0,12.5439,12.5559,12.4961,12.5499,1161300.0
2007-01-25 10:05:00,20.99,21.0,20.96,20.98,578600.0,12.5499,12.5559,12.532,12.5439,578600.0
2007-01-25 10:10:00,20.97,20.97,20.89,20.93,973400.0,12.538,12.538,12.4901,12.5141,973400.0
2007-01-25 10:15:00,20.92,20.93,20.8,20.8,1169900.0,12.5081,12.5141,12.4363,12.4363,1169900.0
2007-01-25 10:20:00,20.8,20.9,20.75,20.86,1301400.0,12.4363,12.4961,12.4064,12.4722,1301400.0
2007-01-25 10:25:00,20.85,20.89,20.81,20.84,554000.0,12.4662,12.4901,12.4423,12.4602,554000.0
2007-01-25 10:30:00,20.84,20.87,20.81,20.86,625100.0,12.4602,12.4782,12.4423,12.4722,625100.0
2007-01-25 10:35:00,20.86,20.9,20.81,20.81,459700.0,12.4722,12.4961,12.4423,12.4423,459700.0
2007-01-25 10:40:00,20.82,20.82,20.76,20.79,635200.0,12.4483,12.4483,12.4124,12.4303,635200.0
2007-01-25 10:45:00,20.79,20.8,20.75,20.79,376300.0,12.4303,12.4363,12.4064,12.4303,376300.0
2007-01-25 10:50:00,20.78,20.87,20.78,20.86,466200.0,12.4244,12.4782,12.4244,12.4722,466200.0
2007-01-25 10:55:00,20.86,20.87,20.79,20.81,370200.0,12.4722,12.4782,12.4303,12.4423,370200.0
2007-01-25 11:00:00,20.8,20.85,20.8,20.83,462700.0,12.4363,12.4662,12.4363,12.4543,462700.0
2007-01-25 11:05:00,20.84,20.84,20.76,20.78,846000.0,12.4602,12.4602,12.4124,12.4244,846000.0
2007-01-25 11:10:00,20.77,20.82,20.77,20.78,398600.0,12.4184,12.4483,12.4184,12.4244,398600.0
2007-01-25 11:15:00,20.79,20.81,20.77,20.79,386300.0,12.4303,12.4423,12.4184,12.4303,386300.0
2007-01-25 11:20:00,20.79,20.8,20.77,20.78,274000.0,12.4303,12.4363,12.4184,12.4244,274000.0
2007-01-25 11:25:00,20.77,20.78,20.75,20.75,397900.0,12.4184,12.4244,12.4064,12.4064,397900.0
2007-01-25 11:30:00,20.75,20.8,20.75,20.76,557400.0,12.4064,12.4363,12.4064,12.4124,557400.0
2007-01-25 11:35:00,20.76,20.78,20.75,20.78,390000.0,12.4124,12.4244,12.4064,12.4244,390000.0
2007-01-25 11:40:00,20.78,20.81,20.77,20.79,694100.0,12.4244,12.4423,12.4184,12.4303,694100.0
2007-01-25 11:45:00,20.79,20.81,20.78,20.78,229300.0,12.4303,12.4423,12.4244,12.4244,229300.0
2007-01-25 11:50:00,20.78,20.8,20.78,20.8,355100.0,12.4244,12.4363,12.4244,12.4363,355100.0
2007-01-25 11:55:00,20.8,20.81,20.77,20.79,685500.0,12.4363,12.4423,12.4184,12.4303,685500.0
2007-01-25 12:00:00,20.78,20.8,20.76,20.76,414200.0,12.4244,12.4363,12.4124,12.4124,414200.0
2007-01-25 12:05:00,20.76,20.77,20.72,20.74,718800.0,12.4124,12.4184,12.3885,12.4005,718800.0
2007-01-25 12:10:00,20.74,20.74,20.71,20.72,596900.0,12.4005,12.4005,12.3825,12.3885,596900.0
2007-01-25 12:15:00,20.72,20.74,20.72,20.73,247000.0,12.3885,12.4005,12.3885,12.3945,247000.0
2007-01-25 12:20:00,20.73,20.74,20.72,20.73,342300.0,12.3945,12.4005,12.3885,12.3945,342300.0
2007-01-25 12:25:00,20.72,20.75,20.72,20.73,797300.0,12.3885,12.4064,12.3885,12.3945,797300.0
2007-01-25 12:30:00,20.73,20.75,20.72,20.74,626700.0,12.3945,12.4064,12.3885,12.4005,626700.0
2007-01-25 12:35:00,20.74,20.76,20.74,20.75,125200.0,12.4005,12.4124,12.4005,12.4064,125200.0
2007-01-25 12:40:00,20.75,20.76,20.75,20.75,84700.0,12.4064,12.4124,12.4064,12.4064,84700.0
2007-01-25 12:45:00,20.75,20.78,20.75,20.78,392000.0,12.4064,12.4244,12.4064,12.4244,392000.0
2007-01-25 12:50:00,20.78,20.78,20.76,20.77,497800.0,12.4244,12.4244,12.4124,12.4184,497800.0
2007-01-25 12:55:00,20.77,20.8,20.74,20.75,423200.0,12.4184,12.4363,12.4005,12.4064,423200.0
2007-01-25 13:00:00,20.75,20.77,20.74,20.76,615700.0,12.4064,12.4184,12.4005,12.4124,615700.0
2007-01-25 13:05:00,20.76,20.77,20.76,20.76,231300.0,12.4124,12.4184,12.4124,12.4124,231300.0
2007-01-25 13:10:00,20.76,20.77,20.74,20.75,462500.0,12.4124,12.4184,12.4005,12.4064,462500.0
2007-01-25 13:15:00,20.75,20.77,20.75,20.76,245600.0,12.4064,12.4184,12.4064,12.4124,245600.0
2007-01-25 13:20:00,20.76,20.77,20.75,20.76,147900.0,12.4124,12.4184,12.4064,12.4124,147900.0
2007-01-25 13:25:00,20.75,20.76,20.73,20.75,293600.0,12.4064,12.4124,12.3945,12.4064,293600.0
2007-01-25 13:30:00,20.76,20.76,20.75,20.76,181900.0,12.4124,12.4124,12.4064,12.4124,181900.0
2007-01-25 13:35:00,20.75,20.76,20.71,20.72,949200.0,12.4064,12.4124,12.3825,12.3885,949200.0
2007-01-25 13:40:00,20.73,20.75,20.72,20.74,634100.0,12.3945,12.4064,12.3885,12.4005,634100.0
2007-01-25 13:45:00,20.74,20.75,20.73,20.74,353600.0,12.4005,12.4064,12.3945,12.4005,353600.0
2007-01-25 13:50:00,20.73,20.77,20.73,20.73,640000.0,12.3945,12.4184,12.3945,12.3945,640000.0
2007-01-25 13:55:00,20.73,20.74,20.7,20.7,466100.0,12.3945,12.4005,12.3765,12.3765,466100.0
2007-01-25 14:00:00,20.71,20.72,20.68,20.68,1409600.0,12.3825,12.3885,12.3646,12.3646,1409600.0
2007-01-25 14:05:00,20.68,20.7,20.65,20.67,1329700.0,12.3646,12.3765,12.3466,12.3586,1329700.0
2007-01-25 14:10:00,20.66,20.7,20.66,20.68,1285800.0,12.3526,12.3765,12.3526,12.3646,1285800.0
2007-01-25 14:15:00,20.67,20.69,20.65,20.66,1066700.0,12.3586,12.3706,12.3466,12.3526,1066700.0
2007-01-25 14:20:00,20.66,20.68,20.61,20.66,1608000.0,12.3526,12.3646,12.3227,12.3526,1608000.0
2007-01-25 14:25:00,20.67,20.67,20.63,20.64,740000.0,12.3586,12.3586,12.3347,12.3407,740000.0
2007-01-25 14:30:00,20.64,20.66,20.64,20.66,708300.0,12.3407,12.3526,12.3407,12.3526,708300.0
2007-01-25 14:35:00,20.66,20.66,20.65,20.65,143000.0,12.3526,12.3526,12.3466,12.3466,143000.0
2007-01-25 14:40:00,20.65,20.67,20.64,20.67,1095400.0,12.3466,12.3586,12.3407,12.3586,1095400.0
2007-01-25 14:45:00,20.66,20.69,20.66,20.67,871200.0,12.3526,12.3706,12.3526,12.3586,871200.0
2007-01-25 14:50:00,20.67,20.69,20.67,20.68,183900.0,12.3586,12.3706,12.3586,12.3646,183900.0
2007-01-25 14:55:00,20.69,20.69,20.68,20.68,265800.0,12.3706,12.3706,12.3646,12.3646,265800.0
2007-01-25 15:00:00,20.68,20.69,20.67,20.67,975700.0,12.3646,12.3706,12.3586,12.3586,975700.0
2007-01-25 15:05:00,20.67,20.68,20.63,20.64,1240600.0,12.3586,12.3646,12.3347,12.3407,1240600.0
2007-01-25 15:10:00,20.64,20.66,20.62,20.62,882400.0,12.3407,12.3526,12.3287,12.3287,882400.0
2007-01-25 15:15:00,20.63,20.65,20.62,20.64,704400.0,12.3347,12.3466,12.3287,12.3407,704400.0
2007-01-25 15:20:00,20.64,20.66,20.64,20.65,594500.0,12.3407,12.3526,12.3407,12.3466,594500.0
2007-01-25 15:25:00,20.65,20.67,20.65,20.66,606900.0,12.3466,12.3586,12.3466,12.3526,606900.0
2007-01-25 15:30:00,20.66,20.69,20.63,20.64,1564800.0,12.3526,12.3706,12.3347,12.3407,1564800.0
2007-01-25 15:35:00,20.64,20.65,20.64,20.64,411200.0,12.3407,12.3466,12.3407,12.3407,411200.0
2007-01-25 15:40:00,20.64,20.65,20.63,20.64,448500.0,12.3407,12.3466,12.3347,12.3407,448500.0
2007-01-25 15:45:00,20.64,20.65,20.63,20.64,608800.0,12.3407,12.3466,12.3347,12.3407,608800.0
2007-01-25 15:50:00,20.65,20.66,20.63,20.64,950300.0,12.3466,12.3526,12.3347,12.3407,950300.0
2007-01-25 15:55:00,20.64,20.64,20.6,20.6,1782300.0,12.3407,12.3407,12.3167,12.3167,1782300.0
2007-01-26 09:30:00,20.69,20.75,20.68,20.71,1378700.0,12.3706,12.4064,12.3646,12.3825,1378700.0
2007-01-26 09:35:00,20.7,20.71,20.61,20.61,739700.0,12.3765,12.3825,12.3227,12.3227,739700.0
2007-01-26 09:40:00,20.61,20.62,20.53,20.6,1153400.0,12.3227,12.3287,12.2749,12.3167,1153400.0
2007-01-26 09:45:00,20.59,20.6,20.52,20.53,1115900.0,12.3108,12.3167,12.2689,12.2749,1115900.0
2007-01-26 09:50:00,20.53,20.58,20.53,20.58,624400.0,12.2749,12.3048,12.2749,12.3048,624400.0
2007-01-26 09:55:00,20.59,20.64,20.55,20.63,730200.0,12.3108,12.3407,12.2869,12.3347,730200.0
2007-01-26 10:00:00,20.63,20.72,20.63,20.66,1761200.0,12.3347,12.3885,12.3347,12.3526,1761200.0
2007-01-26 10:05:00,20.67,20.7,20.65,20.68,1022200.0,12.3586,12.3765,12.3466,12.3646,1022200.0
2007-01-26 10:10:00,20.68,20.75,20.67,20.72,1556200.0,12.3646,12.4064,12.3586,12.3885,1556200.0
2007-01-26 10:15:00,20.72,20.73,20.67,20.68,508100.0,12.3885,12.3945,12.3586,12.3646,508100.0
2007-01-26 10:20:00,20.68,20.75,20.67,20.71,586800.0,12.3646,12.4064,12.3586,12.3825,586800.0
2007-01-26 10:25:00,20.72,20.73,20.69,20.73,605700.0,12.3885,12.3945,12.3706,12.3945,605700.0
2007-01-26 10:30:00,20.73,20.81,20.72,20.8,1647700.0,12.3945,12.4423,12.3885,12.4363,1647700.0
2007-01-26 10:35:00,20.8,20.9,20.77,20.88,2899300.0,12.4363,12.4961,12.4184,12.4842,2899300.0
2007-01-26 10:40:00,20.89,20.89,20.8,20.84,1134200.0,12.4901,12.4901,12.4363,12.4602,1134200.0
2007-01-26 10:45:00,20.85,20.88,20.8,20.8,800300.0,12.4662,12.4842,12.4363,12.4363,800300.0
2007-01-26 10:50:00,20.81,20.83,20.74,20.76,636600.0,12.4423,12.4543,12.4005,12.4124,636600.0
2007-01-26 10:55:00,20.76,20.78,20.72,20.77,439900.0,12.4124,12.4244,12.3885,12.4184,439900.0
2007-01-26 11:00:00,20.77,20.77,20.73,20.75,674700.0,12.4184,12.4184,12.3945,12.4064,674700.0
2007-01-26 11:05:00,20.75,20.76,20.72,20.74,417700.0,12.4064,12.4124,12.3885,12.4005,417700.0
2007-01-26 11:10:00,20.74,20.76,20.72,20.74,361300.0,12.4005,12.4124,12.3885,12.4005,361300.0
2007-01-26 11:15:00,20.74,20.76,20.73,20.76,454300.0,12.4005,12.4124,12.3945,12.4124,454300.0
2007-01-26 11:20:00,20.76,20.76,20.7,20.7,653000.0,12.4124,12.4124,12.3765,12.3765,653000.0
2007-01-26 11:25:00,20.7,20.72,20.65,20.67,1492100.0,12.3765,12.3885,12.3466,12.3586,1492100.0
2007-01-26 11:30:00,20.66,20.67,20.62,20.65,1020100.0,12.3526,12.3586,12.3287,12.3466,1020100.0
2007-01-26 11:35:00,20.65,20.65,20.55,20.59,1200300.0,12.3466,12.3466,12.2869,12.3108,1200300.0
2007-01-26 11:40:00,20.59,20.59,20.51,20.53,1339400.0,12.3108,12.3108,12.2629,12.2749,1339400.0
2007-01-26 11:45:00,20.53,20.6,20.53,20.59,1074700.0,12.2749,12.3167,12.2749,12.3108,1074700.0
2007-01-26 11:50:00,20.59,20.61,20.55,20.56,704400.0,12.3108,12.3227,12.2869,12.2928,704400.0
2007-01-26 11:55:00,20.55,20.61,20.55,20.59,608600.0,12.2869,12.3227,12.2869,12.3108,608600.0
2007-01-26 12:00:00,20.6,20.61,20.59,20.61,415900.0,12.3167,12.3227,12.3108,12.3227,415900.0
2007-01-26 12:05:00,20.61,20.69,20.6,20.66,1651900.0,12.3227,12.3706,12.3167,12.3526,1651900.0
2007-01-26 12:10:00,20.66,20.7,20.65,20.7,430300.0,12.3526,12.3765,12.3466,12.3765,430300.0
2007-01-26 12:15:00,20.7,20.7,20.67,20.68,334300.0,12.3765,12.3765,12.3586,12.3646,334300.0
2007-01-26 12:20:00,20.67,20.68,20.64,20.65,174600.0,12.3586,12.3646,12.3407,12.3466,174600.0
2007-01-26 12:25:00,20.65,20.66,20.64,20.65,81000.0,12.3466,12.3526,12.3407,12.3466,81000.0
2007-01-26 12:30:00,20.66,20.66,20.65,20.66,128100.0,12.3526,12.3526,12.3466,12.3526,128100.0
2007-01-26 12:35:00,20.65,20.67,20.63,20.66,476300.0,12.3466,12.3586,12.3347,12.3526,476300.0
2007-01-26 12:40:00,20.66,20.67,20.62,20.66,313200.0,12.3526,12.3586,12.3287,12.3526,313200.0
2007-01-26 12:45:00,20.67,20.67,20.65,20.65,169400.0,12.3586,12.3586,12.3466,12.3466,169400.0
2007-01-26 12:50:00,20.66,20.66,20.64,20.65,189800.0,12.3526,12.3526,12.3407,12.3466,189800.0
2007-01-26 12:55:00,20.66,20.66,20.65,20.66,134900.0,12.3526,12.3526,12.3466,12.3526,134900.0
2007-01-26 13:00:00,20.66,20.66,20.65,20.65,98300.0,12.3526,12.3526,12.3466,12.3466,98300.0
2007-01-26 13:05:00,20.66,20.66,20.63,20.63,867100.0,12.3526,12.3526,12.3347,12.3347,867100.0
2007-01-26 13:10:00,20.63,20.67,20.6,20.66,910600.0,12.3347,12.3586,12.3167,12.3526,910600.0
2007-01-26 13:15:00,20.65,20.68,20.64,20.67,1108300.0,12.3466,12.3646,12.3407,12.3586,1108300.0
2007-01-26 13:20:00,20.66,20.67,20.63,20.64,593400.0,12.3526,12.3586,12.3347,12.3407,593400.0
2007-01-26 13:25:00,20.64,20.65,20.61,20.61,871500.0,12.3407,12.3466,12.3227,12.3227,871500.0
2007-01-26 13:30:00,20.62,20.66,20.6,20.66,782700.0,12.3287,12.3526,12.3167,12.3526,782700.0
2007-01-26 13:35:00,20.65,20.68,20.65,20.68,388900.0,12.3466,12.3646,12.3466,12.3646,388900.0
2007-01-26 13:40:00,20.68,20.69,20.66,20.66,401700.0,12.3646,12.3706,12.3526,12.3526,401700.0
2007-01-26 13:45:00,20.65,20.66,20.63,20.66,531000.0,12.3466,12.3526,12.3347,12.3526,531000.0
2007-01-26 13:50:00,20.66,20.68,20.65,20.68,171300.0,12.3526,12.3646,12.3466,12.3646,171300.0
2007-01-26 13:55:00,20.68,20.69,20.6,20.67,277700.0,12.3646,12.3706,12.3167,12.3586,277700.0
2007-01-26 14:00:00,20.67,20.67,20.6,20.64,486600.0,12.3586,12.3586,12.3167,12.3407,486600.0
2007-01-26 14:05:00,20.64,20.65,20.6,20.64,492600.0,12.3407,12.3466,12.3167,12.3407,492600.0
2007-01-26 14:10:00,20.63,20.65,20.6,20.63,334400.0,12.3347,12.3466,12.3167,12.3347,334400.0
2007-01-26 14:15:00,20.64,20.72,20.63,20.67,690500.0,12.3407,12.3885,12.3347,12.3586,690500.0
2007-01-26 14:20:00,20.67,20.71,20.66,20.66,385500.0,12.3586,12.3825,12.3526,12.3526,385500.0
2007-01-26 14:25:00,20.66,20.69,20.62,20.63,475000.0,12.3526,12.3706,12.3287,12.3347,475000.0
2007-01-26 14:30:00,20.63,20.67,20.62,20.63,746600.0,12.3347,12.3586,12.3287,12.3347,746600.0
2007-01-26 14:35:00,20.63,20.64,20.6,20.61,520900.0,12.3347,12.3407,12.3167,12.3227,520900.0
2007-01-26 14:40:00,20.61,20.63,20.6,20.62,438800.0,12.3227,12.3347,12.3167,12.3287,438800.0
2007-01-26 14:45:00,20.62,20.62,20.58,20.6,771600.0,12.3287,12.3287,12.3048,12.3167,771600.0
2007-01-26 14:50:00,20.61,20.61,20.57,20.58,914700.0,12.3227,12.3227,12.2988,12.3048,914700.0
2007-01-26 14:55:00,20.59,20.59,20.55,20.58,794200.0,12.3108,12.3108,12.2869,12.3048,794200.0
2007-01-26 15:00:00,20.57,20.62,20.56,20.6,663400.0,12.2988,12.3287,12.2928,12.3167,663400.0
2007-01-26 15:05:00,20.6,20.65,20.58,20.65,861300.0,12.3167,12.3466,12.3048,12.3466,861300.0
2007-01-26 15:10:00,20.65,20.65,20.59,20.63,956700.0,12.3466,12.3466,12.3108,12.3347,956700.0
2007-01-26 15:15:00,20.62,20.64,20.57,20.61,1114900.0,12.3287,12.3407,12.2988,12.3227,1114900.0
2007-01-26 15:20:00,20.62,20.63,20.6,20.62,593900.0,12.3287,12.3347,12.3167,12.3287,593900.0
2007-01-26 15:25:00,20.62,20.63,20.6,20.62,513200.0,12.3287,12.3347,12.3167,12.3287,513200.0
2007-01-26 15:30:00,20.62,20.63,20.6,20.63,655100.0,12.3287,12.3347,12.3167,12.3347,655100.0
2007-01-26 15:35:00,20.63,20.64,20.61,20.64,504100.0,12.3347,12.3407,12.3227,12.3407,504100.0
2007-01-26 15:40:00,20.64,20.64,20.59,20.61,996700.0,12.3407,12.3407,12.3108,12.3227,996700.0
2007-01-26 15:45:00,20.61,20.64,20.61,20.62,673300.0,12.3227,12.3407,12.3227,12.3287,673300.0
2007-01-26 15:50:00,20.62,20.63,20.57,20.6,1013200.0,12.3287,12.3347,12.2988,12.3167,1013200.0
2007-01-26 15:55:00,20.6,20.6,20.53,20.54,1810400.0,12.3167,12.3167,12.2749,12.2809,1810400.0
2007-01-29 09:30:00,20.81,20.82,20.7,20.78,3294300.0,12.4423,12.4483,12.3765,12.4244,3294300.0
2007-01-29 09:35:00,20.77,20.82,20.76,20.77,1476900.0,12.4184,12.4483,12.4124,12.4184,1476900.0
2007-01-29 09:40:00,20.77,20.88,20.76,20.87,2058300.0,12.4184,12.4842,12.4124,12.4782,2058300.0
2007-01-29 09:45:00,20.87,20.9,20.84,20.87,1409800.0,12.4782,12.4961,12.4602,12.4782,1409800.0
2007-01-29 09:50:00,20.87,20.97,20.87,20.95,2070100.0,12.4782,12.538,12.4782,12.526,2070100.0
2007-01-29 09:55:00,20.95,20.96,20.83,20.95,1414500.0,12.526,12.532,12.4543,12.526,1414500.0
2007-01-29 10:00:00,20.95,21.0,20.93,20.99,1648700.0,12.526,12.5559,12.5141,12.5499,1648700.0
2007-01-29 10:05:00,21.0,21.12,20.99,21.11,3396200.0,12.5559,12.6277,12.5499,12.6217,3396200.0
2007-01-29 10:10:00,21.1,21.12,21.0,21.1,1812200.0,12.6157,12.6277,12.5559,12.6157,1812200.0
2007-01-29 10:15:00,21.09,21.1,21.01,21.05,1339300.0,12.6097,12.6157,12.5619,12.5858,1339300.0
2007-01-29 10:20:00,21.05,21.05,20.94,21.0,1477900.0,12.5858,12.5858,12.52,12.5559,1477900.0
2007-01-29 10:25:00,21.0,21.03,20.95,20.96,711900.0,12.5559,12.5738,12.526,12.532,711900.0
2007-01-29 10:30:00,20.96,21.02,20.94,20.96,1246100.0,12.532,12.5679,12.52,12.532,1246100.0
2007-01-29 10:35:00,20.96,21.0,20.94,21.0,733700.0,12.532,12.5559,12.52,12.5559,733700.0
2007-01-29 10:40:00,20.99,21.03,20.97,20.99,1322300.0,12.5499,12.5738,12.538,12.5499,1322300.0
2007-01-29 10:45:00,20.99,21.05,20.98,21.03,838500.0,12.5499,12.5858,12.5439,12.5738,838500.0
2007-01-29 10:50:00,21.03,21.04,20.96,21.02,904300.0,12.5738,12.5798,12.532,12.5679,904300.0
2007-01-29 10:55:00,21.02,21.06,21.01,21.03,1175900.0,12.5679,12.5918,12.5619,12.5738,1175900.0
2007-01-29 11:00:00,21.03,21.03,20.95,20.96,1001300.0,12.5738,12.5738,12.526,12.532,1001300.0
2007-01-29 11:05:00,20.95,20.99,20.91,20.95,1429500.0,12.526,12.5499,12.5021,12.526,1429500.0
2007-01-29 11:10:00,20.95,20.99,20.95,20.97,485900.0,12.526,12.5499,12.526,12.538,485900.0
2007-01-29 11:15:00,20.97,20.98,20.95,20.98,304200.0,12.538,12.5439,12.526,12.5439,304200.0
2007-01-29 11:20:00,20.98,21.0,20.96,20.99,552500.0,12.5439,12.5559,12.532,12.5499,552500.0
2007-01-29 11:25:00,20.98,20.99,20.96,20.99,372900.0,12.5439,12.5499,12.532,12.5499,372900.0
2007-01-29 11:30:00,20.98,20.99,20.92,20.96,713500.0,12.5439,12.5499,12.5081,12.532,713500.0
2007-01-29 11:35:00,20.95,20.97,20.92,20.93,938100.0,12.526,12.538,12.5081,12.5141,938100.0
2007-01-29 11:40:00,20.92,20.98,20.9,20.97,1654500.0,12.5081,12.5439,12.4961,12.538,1654500.0
2007-01-29 11:45:00,20.97,21.0,20.94,20.96,1437700.0,12.538,12.5559,12.52,12.532,1437700.0
2007-01-29 11:50:00,20.96,20.98,20.94,20.98,301400.0,12.532,12.5439,12.52,12.5439,301400.0
2007-01-29 11:55:00,20.97,21.0,20.97,21.0,364100.0,12.538,12.5559,12.538,12.5559,364100.0
2007-01-29 12:00:00,20.99,21.0,20.97,20.98,468300.0,12.5499,12.5559,12.538,12.5439,468300.0
2007-01-29 12:05:00,20.98,21.0,20.97,20.99,418100.0,12.5439,12.5559,12.538,12.5499,418100.0
2007-01-29 12:10:00,21.0,21.05,20.74,21.04,1423300.0,12.5559,12.5858,12.4005,12.5798,1423300.0
2007-01-29 12:15:00,21.04,21.06,21.03,21.04,944500.0,12.5798,12.5918,12.5738,12.5798,944500.0
2007-01-29 12:20:00,21.04,21.04,21.01,21.03,524300.0,12.5798,12.5798,12.5619,12.5738,524300.0
2007-01-29 12:25:00,21.03,21.04,21.01,21.02,276700.0,12.5738,12.5798,12.5619,12.5679,276700.0
2007-01-29 12:30:00,21.01,21.03,21.01,21.03,152900.0,12.5619,12.5738,12.5619,12.5738,152900.0
2007-01-29 12:35:00,21.03,21.05,21.02,21.04,519400.0,12.5738,12.5858,12.5679,12.5798,519400.0
2007-01-29 12:40:00,21.03,21.05,21.0,21.01,806700.0,12.5738,12.5858,12.5559,12.5619,806700.0
2007-01-29 12:45:00,21.0,21.05,20.97,21.05,1471400.0,12.5559,12.5858,12.538,12.5858,1471400.0
2007-01-29 12:50:00,21.05,21.08,21.03,21.03,865500.0,12.5858,12.6037,12.5738,12.5738,865500.0
2007-01-29 12:55:00,21.03,21.08,21.03,21.08,408700.0,12.5738,12.6037,12.5738,12.6037,408700.0
2007-01-29 13:00:00,21.07,21.1,21.07,21.08,718800.0,12.5978,12.6157,12.5978,12.6037,718800.0
2007-01-29 13:05:00,21.08,21.1,21.06,21.06,582700.0,12.6037,12.6157,12.5918,12.5918,582700.0
2007-01-29 13:10:00,21.06,21.08,21.03,21.07,451400.0,12.5918,12.6037,12.5738,12.5978,451400.0
2007-01-29 13:15:00,21.07,21.09,21.05,21.08,562700.0,12.5978,12.6097,12.5858,12.6037,562700.0
2007-01-29 13:20:00,21.07,21.08,21.04,21.06,1173300.0,12.5978,12.6037,12.5798,12.5918,1173300.0
2007-01-29 13:25:00,21.06,21.1,21.05,21.09,1087700.0,12.5918,12.6157,12.5858,12.6097,1087700.0
2007-01-29 13:30:00,21.08,21.14,21.08,21.13,1256600.0,12.6037,12.6396,12.6037,12.6336,1256600.0
2007-01-29 13:35:00,21.13,21.14,21.1,21.11,656500.0,12.6336,12.6396,12.6157,12.6217,656500.0
2007-01-29 13:40:00,21.11,21.13,21.11,21.11,454700.0,12.6217,12.6336,12.6217,12.6217,454700.0
2007-01-29 13:45:00,21.11,21.12,21.03,21.06,1202900.0,12.6217,12.6277,12.5738,12.5918,1202900.0
2007-01-29 13:50:00,21.06,21.1,21.01,21.03,754000.0,12.5918,12.6157,12.5619,12.5738,754000.0
2007-01-29 13:55:00,21.02,21.02,20.97,21.0,1000200.0,12.5679,12.5679,12.538,12.5559,1000200.0
2007-01-29 14:00:00,21.0,21.01,20.9,20.95,1339900.0,12.5559,12.5619,12.4961,12.526,1339900.0
2007-01-29 14:05:00,20.94,21.0,20.92,20.95,1075500.0,12.52,12.5559,12.5081,12.526,1075500.0
2007-01-29 14:10:00,20.95,20.96,20.91,20.92,888400.0,12.526,12.532,12.5021,12.5081,888400.0
2007-01-29 14:15:00,20.92,20.95,20.91,20.93,732900.0,12.5081,12.526,12.5021,12.5141,732900.0
2007-01-29 14:20:00,20.92,20.97,20.92,20.97,676500.0,12.5081,12.538,12.5081,12.538,676500.0
2007-01-29 14:25:00,20.96,20.97,20.93,20.95,952500.0,12.532,12.538,12.5141,12.526,952500.0
2007-01-29 14:30:00,20.95,20.97,20.94,20.95,228500.0,12.526,12.538,12.52,12.526,228500.0
2007-01-29 14:35:00,20.95,20.96,20.92,20.93,578500.0,12.526,12.532,12.5081,12.5141,578500.0
2007-01-29 14:40:00,20.93,20.96,20.93,20.93,584200.0,12.5141,12.532,12.5141,12.5141,584200.0
2007-01-29 14:45:00,20.94,20.94,20.92,20.93,261400.0,12.52,12.52,12.5081,12.5141,261400.0
2007-01-29 14:50:00,20.94,20.94,20.92,20.93,837400.0,12.52,12.52,12.5081,12.5141,837400.0
2007-01-29 14:55:00,20.94,20.94,20.92,20.93,421400.0,12.52,12.52,12.5081,12.5141,421400.0
2007-01-29 15:00:00,20.93,20.93,20.91,20.92,719500.0,12.5141,12.5141,12.5021,12.5081,719500.0
2007-01-29 15:05:00,20.93,20.95,20.91,20.92,1094200.0,12.5141,12.526,12.5021,12.5081,1094200.0
2007-01-29 15:10:00,20.92,20.94,20.91,20.92,819400.0,12.5081,12.52,12.5021,12.5081,819400.0
2007-01-29 15:15:00,20.92,20.93,20.9,20.91,599900.0,12.5081,12.5141,12.4961,12.5021,599900.0
2007-01-29 15:20:00,20.91,20.93,20.9,20.92,869600.0,12.5021,12.5141,12.4961,12.5081,869600.0
2007-01-29 15:25:00,20.92,20.94,20.91,20.93,787600.0,12.5081,12.52,12.5021,12.5141,787600.0
2007-01-29 15:30:00,20.93,20.93,20.91,20.92,457100.0,12.5141,12.5141,12.5021,12.5081,457100.0
2007-01-29 15:35:00,20.92,20.94,20.9,20.94,1444000.0,12.5081,12.52,12.4961,12.52,1444000.0
2007-01-29 15:40:00,20.94,20.94,20.91,20.92,708100.0,12.52,12.52,12.5021,12.5081,708100.0
2007-01-29 15:45:00,20.92,20.94,20.9,20.92,1144100.0,12.5081,12.52,12.4961,12.5081,1144100.0
2007-01-29 15:50:00,20.92,20.92,20.89,20.89,1466600.0,12.5081,12.5081,12.4901,12.4901,1466600.0
2007-01-29 15:55:00,20.9,20.94,20.89,20.89,2295000.0,12.4961,12.52,12.4901,12.4901,2295000.0
2007-01-30 09:30:00,21.09,21.13,21.03,21.09,2696900.0,12.6097,12.6336,12.5738,12.6097,2696900.0
2007-01-30 09:35:00,21.09,21.1,21.03,21.04,953700.0,12.6097,12.6157,12.5738,12.5798,953700.0
2007-01-30 09:40:00,21.03,21.04,21.01,21.02,635300.0,12.5738,12.5798,12.5619,12.5679,635300.0
2007-01-30 09:45:00,21.02,21.03,21.0,21.01,656300.0,12.5679,12.5738,12.5559,12.5619,656300.0
2007-01-30 09:50:00,21.02,21.02,20.95,20.99,908300.0,12.5679,12.5679,12.526,12.5499,908300.0
2007-01-30 09:55:00,20.99,21.02,20.97,21.01,743800.0,12.5499,12.5679,12.538,12.5619,743800.0
2007-01-30 10:00:00,21.02,21.05,21.0,21.05,1164600.0,12.5679,12.5858,12.5559,12.5858,1164600.0
2007-01-30 10:05:00,21.05,21.06,21.03,21.04,719100.0,12.5858,12.5918,12.5738,12.5798,719100.0
2007-01-30 10:10:00,21.04,21.05,21.01,21.02,504900.0,12.5798,12.5858,12.5619,12.5679,504900.0
2007-01-30 10:15:00,21.02,21.07,21.02,21.06,653700.0,12.5679,12.5978,12.5679,12.5918,653700.0
2007-01-30 10:20:00,21.05,21.06,20.92,20.95,2951100.0,12.5858,12.5918,12.5081,12.526,2951100.0
2007-01-30 10:25:00,20.95,21.0,20.94,21.0,1114000.0,12.526,12.5559,12.52,12.5559,1114000.0
2007-01-30 10:30:00,21.0,21.06,21.0,21.03,934200.0,12.5559,12.5918,12.5559,12.5738,934200.0
2007-01-30 10:35:00,21.04,21.06,20.97,20.98,1507900.0,12.5798,12.5918,12.538,12.5439,1507900.0
2007-01-30 10:40:00,20.99,21.03,20.99,21.01,920000.0,12.5499,12.5738,12.5499,12.5619,920000.0
2007-01-30 10:45:00,21.0,21.02,21.0,21.0,599500.0,12.5559,12.5679,12.5559,12.5559,599500.0
2007-01-30 10:50:00,21.0,21.0,20.96,20.96,1342200.0,12.5559,12.5559,12.532,12.532,1342200.0
2007-01-30 10:55:00,20.96,20.98,20.95,20.98,389800.0,12.532,12.5439,12.526,12.5439,389800.0
2007-01-30 11:00:00,20.97,20.99,20.97,20.99,373100.0,12.538,12.5499,12.538,12.5499,373100.0
2007-01-30 11:05:00,20.99,21.02,20.99,21.0,250800.0,12.5499,12.5679,12.5499,12.5559,250800.0
2007-01-30 11:10:00,21.0,21.02,20.99,21.01,672300.0,12.5559,12.5679,12.5499,12.5619,672300.0
2007-01-30 11:15:00,21.01,21.02,20.96,21.0,746700.0,12.5619,12.5679,12.532,12.5559,746700.0
2007-01-30 11:20:00,21.01,21.02,20.96,20.97,996900.0,12.5619,12.5679,12.532,12.538,996900.0
2007-01-30 11:25:00,20.97,20.99,20.96,20.97,818100.0,12.538,12.5499,12.532,12.538,818100.0
2007-01-30 11:30:00,20.97,20.99,20.96,20.98,891100.0,12.538,12.5499,12.532,12.5439,891100.0
2007-01-30 11:35:00,20.98,20.99,20.96,20.98,1134000.0,12.5439,12.5499,12.532,12.5439,1134000.0
2007-01-30 11:40:00,20.98,21.0,20.98,21.0,187300.0,12.5439,12.5559,12.5439,12.5559,187300.0
2007-01-30 11:45:00,21.0,21.01,20.99,21.0,348400.0,12.5559,12.5619,12.5499,12.5559,348400.0
2007-01-30 11:50:00,20.99,21.0,20.96,20.98,844700.0,12.5499,12.5559,12.532,12.5439,844700.0
2007-01-30 11:55:00,20.98,20.99,20.96,20.96,322800.0,12.5439,12.5499,12.532,12.532,322800.0
2007-01-30 12:00:00,20.96,20.98,20.95,20.96,456700.0,12.532,12.5439,12.526,12.532,456700.0
2007-01-30 12:05:00,20.96,20.96,20.92,20.92,518000.0,12.532,12.532,12.5081,12.5081,518000.0
2007-01-30 12:10:00,20.93,20.97,20.91,20.94,1661000.0,12.5141,12.538,12.5021,12.52,1661000.0
2007-01-30 12:15:00,20.94,20.96,20.89,20.9,548000.0,12.52,12.532,12.4901,12.4961,548000.0
2007-01-30 12:20:00,20.9,20.91,20.85,20.9,1101000.0,12.4961,12.5021,12.4662,12.4961,1101000.0
2007-01-30 12:25:00,20.9,20.93,20.89,20.93,293200.0,12.4961,12.5141,12.4901,12.5141,293200.0
2007-01-30 12:30:00,20.92,20.94,20.9,20.93,236900.0,12.5081,12.52,12.4961,12.5141,236900.0
2007-01-30 12:35:00,20.92,20.94,20.91,20.93,307300.0,12.5081,12.52,12.5021,12.5141,307300.0
2007-01-30 12:40:00,20.94,20.95,20.88,20.88,962200.0,12.52,12.526,12.4842,12.4842,962200.0
2007-01-30 12:45:00,20.88,20.89,20.83,20.85,829900.0,12.4842,12.4901,12.4543,12.4662,829900.0
2007-01-30 12:50:00,20.85,20.87,20.83,20.87,601700.0,12.4662,12.4782,12.4543,12.4782,601700.0
2007-01-30 12:55:00,20.86,20.92,20.86,20.91,427300.0,12.4722,12.5081,12.4722,12.5021,427300.0
2007-01-30 13:00:00,20.91,20.92,20.88,20.89,659700.0,12.5021,12.5081,12.4842,12.4901,659700.0
2007-01-30 13:05:00,20.89,20.9,20.82,20.84,793700.0,12.4901,12.4961,12.4483,12.4602,793700.0
2007-01-30 13:10:00,20.84,20.86,20.83,20.85,667300.0,12.4602,12.4722,12.4543,12.4662,667300.0
2007-01-30 13:15:00,20.84,20.87,20.83,20.86,418800.0,12.4602,12.4782,12.4543,12.4722,418800.0
2007-01-30 13:20:00,20.86,20.9,20.85,20.89,328400.0,12.4722,12.4961,12.4662,12.4901,328400.0
2007-01-30 13:25:00,20.9,20.9,20.87,20.87,462100.0,12.4961,12.4961,12.4782,12.4782,462100.0
2007-01-30 13:30:00,20.88,20.9,20.87,20.9,289400.0,12.4842,12.4961,12.4782,12.4961,289400.0
2007-01-30 13:35:00,20.9,20.91,20.89,20.89,735100.0,12.4961,12.5021,12.4901,12.4901,735100.0
2007-01-30 13:40:00,20.89,20.93,20.89,20.92,466800.0,12.4901,12.5141,12.4901,12.5081,466800.0
2007-01-30 13:45:00,20.92,20.94,20.92,20.93,340000.0,12.5081,12.52,12.5081,12.5141,340000.0
2007-01-30 13:50:00,20.92,20.94,20.9,20.91,512300.0,12.5081,12.52,12.4961,12.5021,512300.0
2007-01-30 13:55:00,20.91,20.94,20.9,20.94,239900.0,12.5021,12.52,12.4961,12.52,239900.0
2007-01-30 14:00:00,20.94,20.94,20.91,20.91,386800.0,12.52,12.52,12.5021,12.5021,386800.0
2007-01-30 14:05:00,20.91,20.92,20.87,20.88,642600.0,12.5021,12.5081,12.4782,12.4842,642600.0
2007-01-30 14:10:00,20.89,20.92,20.87,20.91,242900.0,12.4901,12.5081,12.4782,12.5021,242900.0
2007-01-30 14:15:00,20.91,20.92,20.9,20.9,200300.0,12.5021,12.5081,12.4961,12.4961,200300.0
2007-01-30 14:20:00,20.9,20.93,20.9,20.92,469600.0,12.4961,12.5141,12.4961,12.5081,469600.0
2007-01-30 14:25:00,20.93,20.94,20.9,20.93,875200.0,12.5141,12.52,12.4961,12.5141,875200.0
2007-01-30 14:30:00,20.94,20.96,20.91,20.95,708000.0,12.52,12.532,12.5021,12.526,708000.0
2007-01-30 14:35:00,20.95,20.97,20.95,20.97,497800.0,12.526,12.538,12.526,12.538,497800.0
2007-01-30 14:40:00,20.96,20.98,20.96,20.96,546500.0,12.532,12.5439,12.532,12.532,546500.0
2007-01-30 14:45:00,20.96,20.98,20.95,20.96,331700.0,12.532,12.5439,12.526,12.532,331700.0
2007-01-30 14:50:00,20.95,20.96,20.94,20.94,371700.0,12.526,12.532,12.52,12.52,371700.0
2007-01-30 14:55:00,20.94,20.97,20.94,20.95,510700.0,12.52,12.538,12.52,12.526,510700.0
2007-01-30 15:00:00,20.95,20.97,20.95,20.96,469200.0,12.526,12.538,12.526,12.532,469200.0
2007-01-30 15:05:00,20.97,21.0,20.96,20.99,711900.0,12.538,12.5559,12.532,12.5499,711900.0
2007-01-30 15:10:00,20.99,21.0,20.97,20.97,811300.0,12.5499,12.5559,12.538,12.538,811300.0
2007-01-30 15:15:00,20.97,20.98,20.91,20.94,803600.0,12.538,12.5439,12.5021,12.52,803600.0
2007-01-30 15:20:00,20.94,20.95,20.92,20.92,394600.0,12.52,12.526,12.5081,12.5081,394600.0
2007-01-30 15:25:00,20.92,20.94,20.9,20.91,727500.0,12.5081,12.52,12.4961,12.5021,727500.0
2007-01-30 15:30:00,20.91,20.92,20.9,20.91,704400.0,12.5021,12.5081,12.4961,12.5021,704400.0
2007-01-30 15:35:00,20.92,20.95,20.91,20.95,496200.0,12.5081,12.526,12.5021,12.526,496200.0
2007-01-30 15:40:00,20.94,20.95,20.92,20.93,959400.0,12.52,12.526,12.5081,12.5141,959400.0
2007-01-30 15:45:00,20.92,20.93,20.91,20.91,902200.0,12.5081,12.5141,12.5021,12.5021,902200.0
2007-01-30 15:50:00,20.92,20.94,20.91,20.94,913700.0,12.5081,12.52,12.5021,12.52,913700.0
2007-01-30 15:55:00,20.93,20.94,20.88,20.92,1883600.0,12.5141,12.52,12.4842,12.5081,1883600.0
2007-01-31 09:30:00,20.96,20.97,20.83,20.84,1437900.0,12.532,12.538,12.4543,12.4602,1437900.0
2007-01-31 09:35:00,20.84,20.86,20.78,20.79,797800.0,12.4602,12.4722,12.4244,12.4303,797800.0
2007-01-31 09:40:00,20.8,20.84,20.79,20.84,733000.0,12.4363,12.4602,12.4303,12.4602,733000.0
2007-01-31 09:45:00,20.84,20.86,20.81,20.82,537700.0,12.4602,12.4722,12.4423,12.4483,537700.0
2007-01-31 09:50:00,20.81,20.82,20.75,20.76,1066100.0,12.4423,12.4483,12.4064,12.4124,1066100.0
2007-01-31 09:55:00,20.76,20.78,20.75,20.77,642300.0,12.4124,12.4244,12.4064,12.4184,642300.0
2007-01-31 10:00:00,20.76,20.77,20.75,20.76,488000.0,12.4124,12.4184,12.4064,12.4124,488000.0
2007-01-31 10:05:00,20.77,20.8,20.75,20.78,620000.0,12.4184,12.4363,12.4064,12.4244,620000.0
2007-01-31 10:10:00,20.79,20.81,20.76,20.78,821300.0,12.4303,12.4423,12.4124,12.4244,821300.0
2007-01-31 10:15:00,20.78,20.79,20.76,20.77,327100.0,12.4244,12.4303,12.4124,12.4184,327100.0
2007-01-31 10:20:00,20.76,20.81,20.76,20.8,422100.0,12.4124,12.4423,12.4124,12.4363,422100.0
2007-01-31 10:25:00,20.8,20.81,20.77,20.79,515200.0,12.4363,12.4423,12.4184,12.4303,515200.0
2007-01-31 10:30:00,20.78,20.87,20.78,20.87,639500.0,12.4244,12.4782,12.4244,12.4782,639500.0
2007-01-31 10:35:00,20.86,20.9,20.86,20.87,925700.0,12.4722,12.4961,12.4722,12.4782,925700.0
2007-01-31 10:40:00,20.86,20.87,20.82,20.84,833400.0,12.4722,12.4782,12.4483,12.4602,833400.0
2007-01-31 10:45:00,20.85,20.88,20.84,20.85,424200.0,12.4662,12.4842,12.4602,12.4662,424200.0
2007-01-31 10:50:00,20.85,20.88,20.81,20.86,350100.0,12.4662,12.4842,12.4423,12.4722,350100.0
2007-01-31 10:55:00,20.87,20.88,20.84,20.87,378900.0,12.4782,12.4842,12.4602,12.4782,378900.0
2007-01-31 11:00:00,20.87,20.87,20.82,20.82,604600.0,12.4782,12.4782,12.4483,12.4483,604600.0
2007-01-31 11:05:00,20.82,20.84,20.81,20.83,451600.0,12.4483,12.4602,12.4423,12.4543,451600.0
2007-01-31 11:10:00,20.83,20.83,20.82,20.82,155200.0,12.4543,12.4543,12.4483,12.4483,155200.0
2007-01-31 11:15:00,20.82,20.83,20.81,20.81,310600.0,12.4483,12.4543,12.4423,12.4423,310600.0
2007-01-31 11:20:00,20.81,20.82,20.8,20.8,261600.0,12.4423,12.4483,12.4363,12.4363,261600.0
2007-01-31 11:25:00,20.81,20.81,20.79,20.8,382500.0,12.4423,12.4423,12.4303,12.4363,382500.0
2007-01-31 11:30:00,20.8,20.81,20.78,20.79,295000.0,12.4363,12.4423,12.4244,12.4303,295000.0
2007-01-31 11:35:00,20.79,20.82,20.79,20.8,808100.0,12.4303,12.4483,12.4303,12.4363,808100.0
2007-01-31 11:40:00,20.8,20.81,20.78,20.79,400700.0,12.4363,12.4423,12.4244,12.4303,400700.0
2007-01-31 11:45:00,20.79,20.81,20.78,20.79,567700.0,12.4303,12.4423,12.4244,12.4303,567700.0
2007-01-31 11:50:00,20.8,20.8,20.77,20.78,342100.0,12.4363,12.4363,12.4184,12.4244,342100.0
2007-01-31 11:55:00,20.78,20.8,20.77,20.79,428100.0,12.4244,12.4363,12.4184,12.4303,428100.0
2007-01-31 12:00:00,20.79,20.8,20.78,20.78,291700.0,12.4303,12.4363,12.4244,12.4244,291700.0
2007-01-31 12:05:00,20.79,20.79,20.77,20.78,307700.0,12.4303,12.4303,12.4184,12.4244,307700.0
2007-01-31 12:10:00,20.79,20.79,20.78,20.78,81900.0,12.4303,12.4303,12.4244,12.4244,81900.0
2007-01-31 12:15:00,20.78,20.79,20.78,20.78,170000.0,12.4244,12.4303,12.4244,12.4244,170000.0
2007-01-31 12:20:00,20.79,20.79,20.77,20.78,182100.0,12.4303,12.4303,12.4184,12.4244,182100.0
2007-01-31 12:25:00,20.77,20.78,20.77,20.77,118800.0,12.4184,12.4244,12.4184,12.4184,118800.0
2007-01-31 12:30:00,20.77,20.79,20.77,20.78,324100.0,12.4184,12.4303,12.4184,12.4244,324100.0
2007-01-31 12:35:00,20.78,20.78,20.75,20.77,649300.0,12.4244,12.4244,12.4064,12.4184,649300.0
2007-01-31 12:40:00,20.76,20.77,20.75,20.75,622000.0,12.4124,12.4184,12.4064,12.4064,622000.0
2007-01-31 12:45:00,20.75,20.84,20.75,20.75,360200.0,12.4064,12.4602,12.4064,12.4064,360200.0
2007-01-31 12:50:00,20.76,20.76,20.71,20.72,908700.0,12.4124,12.4124,12.3825,12.3885,908700.0
2007-01-31 12:55:00,20.71,20.74,20.71,20.74,343000.0,12.3825,12.4005,12.3825,12.4005,343000.0
2007-01-31 13:00:00,20.73,20.74,20.73,20.73,92600.0,12.3945,12.4005,12.3945,12.3945,92600.0
2007-01-31 13:05:00,20.73,20.74,20.73,20.74,128500.0,12.3945,12.4005,12.3945,12.4005,128500.0
2007-01-31 13:10:00,20.74,20.76,20.73,20.75,290200.0,12.4005,12.4124,12.3945,12.4064,290200.0
2007-01-31 13:15:00,20.76,20.76,20.75,20.76,62100.0,12.4124,12.4124,12.4064,12.4124,62100.0
2007-01-31 13:20:00,20.75,20.76,20.75,20.75,42800.0,12.4064,12.4124,12.4064,12.4064,42800.0
2007-01-31 13:25:00,20.75,20.76,20.75,20.75,122700.0,12.4064,12.4124,12.4064,12.4064,122700.0
2007-01-31 13:30:00,20.75,20.76,20.74,20.74,268800.0,12.4064,12.4124,12.4005,12.4005,268800.0
2007-01-31 13:35:00,20.75,20.79,20.74,20.78,668100.0,12.4064,12.4303,12.4005,12.4244,668100.0
2007-01-31 13:40:00,20.78,20.78,20.76,20.76,258600.0,12.4244,12.4244,12.4124,12.4124,258600.0
2007-01-31 13:45:00,20.76,20.77,20.75,20.76,309800.0,12.4124,12.4184,12.4064,12.4124,309800.0
2007-01-31 13:50:00,20.76,20.77,20.75,20.76,112600.0,12.4124,12.4184,12.4064,12.4124,112600.0
2007-01-31 13:55:00,20.76,20.76,20.75,20.75,241000.0,12.4124,12.4124,12.4064,12.4064,241000.0
2007-01-31 14:00:00,20.76,20.76,20.75,20.76,241700.0,12.4124,12.4124,12.4064,12.4124,241700.0
2007-01-31 14:05:00,20.76,20.76,20.72,20.73,502200.0,12.4124,12.4124,12.3885,12.3945,502200.0
2007-01-31 14:10:00,20.72,20.75,20.69,20.74,723100.0,12.3885,12.4064,12.3706,12.4005,723100.0
2007-01-31 14:15:00,20.74,20.84,20.74,20.84,1127000.0,12.4005,12.4602,12.4005,12.4602,1127000.0
2007-01-31 14:20:00,20.84,20.85,20.78,20.81,966900.0,12.4602,12.4662,12.4244,12.4423,966900.0
2007-01-31 14:25:00,20.81,20.81,20.77,20.79,705500.0,12.4423,12.4423,12.4184,12.4303,705500.0
2007-01-31 14:30:00,20.79,20.86,20.77,20.85,1016100.0,12.4303,12.4722,12.4184,12.4662,1016100.0
2007-01-31 14:35:00,20.84,20.87,20.81,20.81,1158200.0,12.4602,12.4782,12.4423,12.4423,1158200.0
2007-01-31 14:40:00,20.81,20.87,20.81,20.87,585700.0,12.4423,12.4782,12.4423,12.4782,585700.0
2007-01-31 14:45:00,20.87,20.91,20.86,20.87,753600.0,12.4782,12.5021,12.4722,12.4782,753600.0
2007-01-31 14:50:00,20.87,20.88,20.84,20.86,420100.0,12.4782,12.4842,12.4602,12.4722,420100.0
2007-01-31 14:55:00,20.86,20.88,20.84,20.85,349400.0,12.4722,12.4842,12.4602,12.4662,349400.0
2007-01-31 15:00:00,20.85,20.87,20.84,20.86,394400.0,12.4662,12.4782,12.4602,12.4722,394400.0
2007-01-31 15:05:00,20.86,20.94,20.86,20.91,915800.0,12.4722,12.52,12.4722,12.5021,915800.0
2007-01-31 15:10:00,20.92,20.99,20.91,20.94,1852100.0,12.5081,12.5499,12.5021,12.52,1852100.0
2007-01-31 15:15:00,20.94,21.01,20.94,21.0,1415400.0,12.52,12.5619,12.52,12.5559,1415400.0
2007-01-31 15:20:00,20.99,21.0,20.96,20.98,783000.0,12.5499,12.5559,12.532,12.5439,783000.0
2007-01-31 15:25:00,20.98,21.0,20.97,20.99,488300.0,12.5439,12.5559,12.538,12.5499,488300.0
2007-01-31 15:30:00,20.98,21.02,20.97,20.99,944700.0,12.5439,12.5679,12.538,12.5499,944700.0
2007-01-31 15:35:00,20.99,21.0,20.95,20.95,368200.0,12.5499,12.5559,12.526,12.526,368200.0
2007-01-31 15:40:00,20.96,20.99,20.93,20.98,1071400.0,12.532,12.5499,12.5141,12.5439,1071400.0
2007-01-31 15:45:00,20.98,20.98,20.95,20.97,442700.0,12.5439,12.5439,12.526,12.538,442700.0
2007-01-31 15:50:00,20.97,20.98,20.95,20.96,816700.0,12.538,12.5439,12.526,12.532,816700.0
2007-01-31 15:55:00,20.95,20.97,20.92,20.95,1546400.0,12.526,12.538,12.5081,12.526,1546400.0
2007-02-01 09:30:00,20.96,21.02,20.9,21.01,2049600.0,12.532,12.5679,12.4961,12.5619,2049600.0
2007-02-01 09:35:00,21.01,21.02,20.98,20.99,750200.0,12.5619,12.5679,12.5439,12.5499,750200.0
2007-02-01 09:40:00,21.0,21.02,20.9,20.93,977900.0,12.5559,12.5679,12.4961,12.5141,977900.0
2007-02-01 09:45:00,20.93,21.03,20.93,21.01,1371700.0,12.5141,12.5738,12.5141,12.5619,1371700.0
2007-02-01 09:50:00,20.99,21.03,20.99,21.03,1447900.0,12.5499,12.5738,12.5499,12.5738,1447900.0
2007-02-01 09:55:00,21.03,21.06,21.03,21.05,812600.0,12.5738,12.5918,12.5738,12.5858,812600.0
2007-02-01 10:00:00,21.06,21.1,21.03,21.06,1228800.0,12.5918,12.6157,12.5738,12.5918,1228800.0
2007-02-01 10:05:00,21.06,21.1,21.06,21.09,996000.0,12.5918,12.6157,12.5918,12.6097,996000.0
2007-02-01 10:10:00,21.08,21.09,20.95,20.98,1316500.0,12.6037,12.6097,12.526,12.5439,1316500.0
2007-02-01 10:15:00,20.99,21.0,20.96,21.0,758400.0,12.5499,12.5559,12.532,12.5559,758400.0
2007-02-01 10:20:00,21.0,21.02,20.93,20.94,693600.0,12.5559,12.5679,12.5141,12.52,693600.0
2007-02-01 10:25:00,20.94,20.97,20.93,20.94,431300.0,12.52,12.538,12.5141,12.52,431300.0
2007-02-01 10:30:00,20.94,21.0,20.94,20.99,512200.0,12.52,12.5559,12.52,12.5499,512200.0
2007-02-01 10:35:00,20.99,21.03,20.99,21.02,418800.0,12.5499,12.5738,12.5499,12.5679,418800.0
2007-02-01 10:40:00,21.02,21.05,21.01,21.03,987100.0,12.5679,12.5858,12.5619,12.5738,987100.0
2007-02-01 10:45:00,21.03,21.03,20.98,20.98,598400.0,12.5738,12.5738,12.5439,12.5439,598400.0
2007-02-01 10:50:00,20.99,20.99,20.93,20.94,371400.0,12.5499,12.5499,12.5141,12.52,371400.0
2007-02-01 10:55:00,20.95,21.0,20.94,20.98,433800.0,12.526,12.5559,12.52,12.5439,433800.0
2007-02-01 11:00:00,20.99,20.99,20.92,20.92,849800.0,12.5499,12.5499,12.5081,12.5081,849800.0
2007-02-01 11:05:00,20.93,20.95,20.87,20.93,1415800.0,12.5141,12.526,12.4782,12.5141,1415800.0
2007-02-01 11:10:00,20.93,20.94,20.9,20.93,584600.0,12.5141,12.52,12.4961,12.5141,584600.0
2007-02-01 11:15:00,20.93,20.93,20.89,20.91,465500.0,12.5141,12.5141,12.4901,12.5021,465500.0
2007-02-01 11:20:00,20.92,20.92,20.87,20.87,515100.0,12.5081,12.5081,12.4782,12.4782,515100.0
2007-02-01 11:25:00,20.88,20.93,20.87,20.93,375500.0,12.4842,12.5141,12.4782,12.5141,375500.0
2007-02-01 11:30:00,20.94,20.97,20.93,20.96,700500.0,12.52,12.538,12.5141,12.532,700500.0
2007-02-01 11:35:00,20.96,20.98,20.95,20.96,620900.0,12.532,12.5439,12.526,12.532,620900.0
2007-02-01 11:40:00,20.97,20.97,20.95,20.97,332000.0,12.538,12.538,12.526,12.538,332000.0
2007-02-01 11:45:00,20.97,20.98,20.96,20.96,333900.0,12.538,12.5439,12.532,12.532,333900.0
2007-02-01 11:50:00,20.96,20.97,20.96,20.96,143000.0,12.532,12.538,12.532,12.532,143000.0
2007-02-01 11:55:00,20.97,21.0,20.96,21.0,354900.0,12.538,12.5559,12.532,12.5559,354900.0
2007-02-01 12:00:00,21.0,21.0,20.99,20.99,385800.0,12.5559,12.5559,12.5499,12.5499,385800.0
2007-02-01 12:05:00,21.0,21.01,20.98,21.0,657900.0,12.5559,12.5619,12.5439,12.5559,657900.0
2007-02-01 12:10:00,21.01,21.05,21.0,21.03,552200.0,12.5619,12.5858,12.5559,12.5738,552200.0
2007-02-01 12:15:00,21.04,21.08,21.02,21.04,1042000.0,12.5798,12.6037,12.5679,12.5798,1042000.0
2007-02-01 12:20:00,21.05,21.05,21.02,21.03,213600.0,12.5858,12.5858,12.5679,12.5738,213600.0
2007-02-01 12:25:00,21.03,21.03,21.0,21.03,596000.0,12.5738,12.5738,12.5559,12.5738,596000.0
2007-02-01 12:30:00,21.02,21.03,21.01,21.02,376400.0,12.5679,12.5738,12.5619,12.5679,376400.0
2007-02-01 12:35:00,21.03,21.05,21.02,21.03,161600.0,12.5738,12.5858,12.5679,12.5738,161600.0
2007-02-01 12:40:00,21.04,21.04,21.02,21.02,163500.0,12.5798,12.5798,12.5679,12.5679,163500.0
2007-02-01 12:45:00,21.03,21.05,21.02,21.05,114800.0,12.5738,12.5858,12.5679,12.5858,114800.0
2007-02-01 12:50:00,21.05,21.06,21.03,21.03,308400.0,12.5858,12.5918,12.5738,12.5738,308400.0
2007-02-01 12:55:00,21.04,21.04,21.01,21.02,176700.0,12.5798,12.5798,12.5619,12.5679,176700.0
2007-02-01 13:00:00,21.02,21.02,20.98,21.01,243200.0,12.5679,12.5679,12.5439,12.5619,243200.0
2007-02-01 13:05:00,21.01,21.02,20.98,21.01,285300.0,12.5619,12.5679,12.5439,12.5619,285300.0
2007-02-01 13:10:00,21.02,21.02,20.98,20.98,199200.0,12.5679,12.5679,12.5439,12.5439,199200.0
2007-02-01 13:15:00,20.98,21.01,20.98,21.0,156800.0,12.5439,12.5619,12.5439,12.5559,156800.0
2007-02-01 13:20:00,21.01,21.02,21.0,21.01,85500.0,12.5619,12.5679,12.5559,12.5619,85500.0
2007-02-01 13:25:00,21.02,21.02,21.01,21.01,201500.0,12.5679,12.5679,12.5619,12.5619,201500.0
2007-02-01 13:30:00,21.02,21.03,21.0,21.02,432900.0,12.5679,12.5738,12.5559,12.5679,432900.0
2007-02-01 13:35:00,21.03,21.03,21.0,21.01,174700.0,12.5738,12.5738,12.5559,12.5619,174700.0
2007-02-01 13:40:00,21.02,21.05,21.01,21.02,250800.0,12.5679,12.5858,12.5619,12.5679,250800.0
2007-02-01 13:45:00,21.02,21.03,21.01,21.02,145900.0,12.5679,12.5738,12.5619,12.5679,145900.0
2007-02-01 13:50:00,21.03,21.05,21.01,21.05,319200.0,12.5738,12.5858,12.5619,12.5858,319200.0
2007-02-01 13:55:00,21.04,21.05,21.01,21.01,287700.0,12.5798,12.5858,12.5619,12.5619,287700.0
2007-02-01 14:00:00,21.02,21.02,21.0,21.0,118500.0,12.5679,12.5679,12.5559,12.5559,118500.0
2007-02-01 14:05:00,21.0,21.02,20.99,21.02,431900.0,12.5559,12.5679,12.5499,12.5679,431900.0
2007-02-01 14:10:00,21.02,21.03,21.0,21.01,491400.0,12.5679,12.5738,12.5559,12.5619,491400.0
2007-02-01 14:15:00,21.01,21.03,21.0,21.02,469200.0,12.5619,12.5738,12.5559,12.5679,469200.0
2007-02-01 14:20:00,21.02,21.05,21.02,21.04,471000.0,12.5679,12.5858,12.5679,12.5798,471000.0
2007-02-01 14:25:00,21.03,21.05,21.03,21.04,188600.0,12.5738,12.5858,12.5738,12.5798,188600.0
2007-02-01 14:30:00,21.05,21.08,21.04,21.07,482800.0,12.5858,12.6037,12.5798,12.5978,482800.0
2007-02-01 14:35:00,21.06,21.07,21.02,21.05,621000.0,12.5918,12.5978,12.5679,12.5858,621000.0
2007-02-01 14:40:00,21.05,21.06,21.05,21.06,193400.0,12.5858,12.5918,12.5858,12.5918,193400.0
2007-02-01 14:45:00,21.05,21.06,21.04,21.05,539600.0,12.5858,12.5918,12.5798,12.5858,539600.0
2007-02-01 14:50:00,21.05,21.07,21.04,21.06,403600.0,12.5858,12.5978,12.5798,12.5918,403600.0
2007-02-01 14:55:00,21.06,21.06,21.05,21.05,270100.0,12.5918,12.5918,12.5858,12.5858,270100.0
2007-02-01 15:00:00,21.05,21.09,21.05,21.09,745500.0,12.5858,12.6097,12.5858,12.6097,745500.0
2007-02-01 15:05:00,21.09,21.1,21.07,21.09,1196800.0,12.6097,12.6157,12.5978,12.6097,1196800.0
2007-02-01 15:10:00,21.08,21.1,21.07,21.09,733700.0,12.6037,12.6157,12.5978,12.6097,733700.0
2007-02-01 15:15:00,21.09,21.14,21.09,21.13,1949000.0,12.6097,12.6396,12.6097,12.6336,1949000.0
2007-02-01 15:20:00,21.12,21.14,21.11,21.11,709200.0,12.6277,12.6396,12.6217,12.6217,709200.0
2007-02-01 15:25:00,21.11,21.12,21.0,21.12,354500.0,12.6217,12.6277,12.5559,12.6277,354500.0
2007-02-01 15:30:00,21.12,21.12,21.08,21.09,695400.0,12.6277,12.6277,12.6037,12.6097,695400.0
2007-02-01 15:35:00,21.09,21.11,21.09,21.1,342900.0,12.6097,12.6217,12.6097,12.6157,342900.0
2007-02-01 15:40:00,21.1,21.12,21.0,21.11,874400.0,12.6157,12.6277,12.5559,12.6217,874400.0
2007-02-01 15:45:00,21.11,21.12,21.07,21.08,783800.0,12.6217,12.6277,12.5978,12.6037,783800.0
2007-02-01 15:50:00,21.07,21.11,21.07,21.1,1015800.0,12.5978,12.6217,12.5978,12.6157,1015800.0
2007-02-01 15:55:00,21.1,21.13,21.09,21.1,1897300.0,12.6157,12.6336,12.6097,12.6157,1897300.0
2007-02-02 09:30:00,21.14,21.15,21.1,21.1,1586200.0,12.6396,12.6456,12.6157,12.6157,1586200.0
2007-02-02 09:35:00,21.11,21.13,21.04,21.08,1098300.0,12.6217,12.6336,12.5798,12.6037,1098300.0
2007-02-02 09:40:00,21.08,21.09,21.06,21.08,539700.0,12.6037,12.6097,12.5918,12.6037,539700.0
2007-02-02 09:45:00,21.08,21.15,21.07,21.13,938900.0,12.6037,12.6456,12.5978,12.6336,938900.0
2007-02-02 09:50:00,21.13,21.2,21.13,21.19,1333600.0,12.6336,12.6755,12.6336,12.6695,1333600.0
2007-02-02 09:55:00,21.18,21.18,21.03,21.06,1508900.0,12.6635,12.6635,12.5738,12.5918,1508900.0
2007-02-02 10:00:00,21.07,21.1,21.04,21.09,667300.0,12.5978,12.6157,12.5798,12.6097,667300.0
2007-02-02 10:05:00,21.09,21.14,21.09,21.12,525000.0,12.6097,12.6396,12.6097,12.6277,525000.0
2007-02-02 10:10:00,21.12,21.14,21.08,21.13,640900.0,12.6277,12.6396,12.6037,12.6336,640900.0
2007-02-02 10:15:00,21.14,21.15,21.11,21.11,437400.0,12.6396,12.6456,12.6217,12.6217,437400.0
2007-02-02 10:20:00,21.11,21.14,21.08,21.14,506700.0,12.6217,12.6396,12.6037,12.6396,506700.0
2007-02-02 10:25:00,21.13,21.15,21.1,21.11,421900.0,12.6336,12.6456,12.6157,12.6217,421900.0
2007-02-02 10:30:00,21.11,21.12,21.1,21.11,240700.0,12.6217,12.6277,12.6157,12.6217,240700.0
2007-02-02 10:35:00,21.11,21.14,21.11,21.13,286400.0,12.6217,12.6396,12.6217,12.6336,286400.0
2007-02-02 10:40:00,21.13,21.14,21.11,21.12,246000.0,12.6336,12.6396,12.6217,12.6277,246000.0
2007-02-02 10:45:00,21.11,21.12,21.1,21.12,355700.0,12.6217,12.6277,12.6157,12.6277,355700.0
2007-02-02 10:50:00,21.11,21.13,21.09,21.09,601900.0,12.6217,12.6336,12.6097,12.6097,601900.0
2007-02-02 10:55:00,21.1,21.13,21.06,21.1,1507000.0,12.6157,12.6336,12.5918,12.6157,1507000.0
2007-02-02 11:00:00,21.09,21.11,21.07,21.1,663700.0,12.6097,12.6217,12.5978,12.6157,663700.0
2007-02-02 11:05:00,21.11,21.15,21.1,21.14,917300.0,12.6217,12.6456,12.6157,12.6396,917300.0
2007-02-02 11:10:00,21.14,21.17,21.12,21.15,1063800.0,12.6396,12.6576,12.6277,12.6456,1063800.0
2007-02-02 11:15:00,21.16,21.17,21.14,21.17,638700.0,12.6516,12.6576,12.6396,12.6576,638700.0
2007-02-02 11:20:00,21.17,21.19,21.15,21.15,884800.0,12.6576,12.6695,12.6456,12.6456,884800.0
2007-02-02 11:25:00,21.15,21.16,21.13,21.15,382800.0,12.6456,12.6516,12.6336,12.6456,382800.0
2007-02-02 11:30:00,21.15,21.16,21.11,21.11,403600.0,12.6456,12.6516,12.6217,12.6217,403600.0
2007-02-02 11:35:00,21.12,21.12,21.08,21.09,473900.0,12.6277,12.6277,12.6037,12.6097,473900.0
2007-02-02 11:40:00,21.09,21.09,21.05,21.09,989000.0,12.6097,12.6097,12.5858,12.6097,989000.0
2007-02-02 11:45:00,21.08,21.1,21.08,21.08,268900.0,12.6037,12.6157,12.6037,12.6037,268900.0
2007-02-02 11:50:00,21.08,21.13,21.08,21.11,398800.0,12.6037,12.6336,12.6037,12.6217,398800.0
2007-02-02 11:55:00,21.11,21.12,21.08,21.12,145700.0,12.6217,12.6277,12.6037,12.6277,145700.0
2007-02-02 12:00:00,21.12,21.13,21.1,21.13,414200.0,12.6277,12.6336,12.6157,12.6336,414200.0
2007-02-02 12:05:00,21.13,21.13,21.12,21.13,134600.0,12.6336,12.6336,12.6277,12.6336,134600.0
2007-02-02 12:10:00,21.12,21.15,21.12,21.15,342900.0,12.6277,12.6456,12.6277,12.6456,342900.0
2007-02-02 12:15:00,21.14,21.15,21.11,21.11,448200.0,12.6396,12.6456,12.6217,12.6217,448200.0
2007-02-02 12:20:00,21.12,21.15,21.11,21.13,272800.0,12.6277,12.6456,12.6217,12.6336,272800.0
2007-02-02 12:25:00,21.13,21.13,21.09,21.09,325200.0,12.6336,12.6336,12.6097,12.6097,325200.0
2007-02-02 12:30:00,21.1,21.13,21.09,21.13,594600.0,12.6157,12.6336,12.6097,12.6336,594600.0
2007-02-02 12:35:00,21.13,21.15,21.12,21.12,339700.0,12.6336,12.6456,12.6277,12.6277,339700.0
2007-02-02 12:40:00,21.13,21.15,21.12,21.14,298000.0,12.6336,12.6456,12.6277,12.6396,298000.0
2007-02-02 12:45:00,21.14,21.17,21.13,21.17,593800.0,12.6396,12.6576,12.6336,12.6576,593800.0
2007-02-02 12:50:00,21.17,21.19,21.15,21.17,810100.0,12.6576,12.6695,12.6456,12.6576,810100.0
2007-02-02 12:55:00,21.16,21.2,21.16,21.18,643300.0,12.6516,12.6755,12.6516,12.6635,643300.0
2007-02-02 13:00:00,21.17,21.2,21.17,21.19,715900.0,12.6576,12.6755,12.6576,12.6695,715900.0
2007-02-02 13:05:00,21.18,21.2,21.17,21.2,353200.0,12.6635,12.6755,12.6576,12.6755,353200.0
2007-02-02 13:10:00,21.2,21.2,21.18,21.19,220700.0,12.6755,12.6755,12.6635,12.6695,220700.0
2007-02-02 13:15:00,21.19,21.19,21.15,21.16,242100.0,12.6695,12.6695,12.6456,12.6516,242100.0
2007-02-02 13:20:00,21.16,21.16,21.14,21.15,308700.0,12.6516,12.6516,12.6396,12.6456,308700.0
2007-02-02 13:25:00,21.15,21.15,21.14,21.14,84700.0,12.6456,12.6456,12.6396,12.6396,84700.0
2007-02-02 13:30:00,21.15,21.16,21.14,21.15,202700.0,12.6456,12.6516,12.6396,12.6456,202700.0
2007-02-02 13:35:00,21.16,21.16,21.15,21.16,256400.0,12.6516,12.6516,12.6456,12.6516,256400.0
2007-02-02 13:40:00,21.15,21.18,21.15,21.17,268500.0,12.6456,12.6635,12.6456,12.6576,268500.0
2007-02-02 13:45:00,21.18,21.19,21.17,21.18,211300.0,12.6635,12.6695,12.6576,12.6635,211300.0
2007-02-02 13:50:00,21.18,21.19,21.15,21.15,468600.0,12.6635,12.6695,12.6456,12.6456,468600.0
2007-02-02 13:55:00,21.15,21.18,21.14,21.14,308800.0,12.6456,12.6635,12.6396,12.6396,308800.0
2007-02-02 14:00:00,21.14,21.16,21.14,21.16,284700.0,12.6396,12.6516,12.6396,12.6516,284700.0
2007-02-02 14:05:00,21.16,21.18,21.15,21.16,481700.0,12.6516,12.6635,12.6456,12.6516,481700.0
2007-02-02 14:10:00,21.16,21.17,21.13,21.13,415700.0,12.6516,12.6576,12.6336,12.6336,415700.0
2007-02-02 14:15:00,21.13,21.14,21.12,21.12,274500.0,12.6336,12.6396,12.6277,12.6277,274500.0
2007-02-02 14:20:00,21.12,21.13,21.06,21.08,958800.0,12.6277,12.6336,12.5918,12.6037,958800.0
2007-02-02 14:25:00,21.08,21.1,21.06,21.09,510700.0,12.6037,12.6157,12.5918,12.6097,510700.0
2007-02-02 14:30:00,21.1,21.13,21.09,21.11,450600.0,12.6157,12.6336,12.6097,12.6217,450600.0
2007-02-02 14:35:00,21.11,21.13,21.11,21.13,321600.0,12.6217,12.6336,12.6217,12.6336,321600.0
2007-02-02 14:40:00,21.12,21.14,21.11,21.11,427900.0,12.6277,12.6396,12.6217,12.6217,427900.0
2007-02-02 14:45:00,21.11,21.13,21.07,21.12,813700.0,12.6217,12.6336,12.5978,12.6277,813700.0
2007-02-02 14:50:00,21.12,21.13,21.09,21.09,284400.0,12.6277,12.6336,12.6097,12.6097,284400.0
2007-02-02 14:55:00,21.09,21.11,21.09,21.09,409100.0,12.6097,12.6217,12.6097,12.6097,409100.0
2007-02-02 15:00:00,21.1,21.1,21.08,21.09,201800.0,12.6157,12.6157,12.6037,12.6097,201800.0
2007-02-02 15:05:00,21.09,21.11,21.08,21.1,360000.0,12.6097,12.6217,12.6037,12.6157,360000.0
2007-02-02 15:10:00,21.1,21.12,21.1,21.11,773000.0,12.6157,12.6277,12.6157,12.6217,773000.0
2007-02-02 15:15:00,21.11,21.14,21.1,21.12,546500.0,12.6217,12.6396,12.6157,12.6277,546500.0
2007-02-02 15:20:00,21.13,21.13,21.1,21.11,252000.0,12.6336,12.6336,12.6157,12.6217,252000.0
2007-02-02 15:25:00,21.1,21.12,21.1,21.12,231000.0,12.6157,12.6277,12.6157,12.6277,231000.0
2007-02-02 15:30:00,21.12,21.13,21.11,21.11,582300.0,12.6277,12.6336,12.6217,12.6217,582300.0
2007-02-02 15:35:00,21.12,21.12,21.11,21.12,218400.0,12.6277,12.6277,12.6217,12.6277,218400.0
2007-02-02 15:40:00,21.11,21.13,21.11,21.13,802000.0,12.6217,12.6336,12.6217,12.6336,802000.0
2007-02-02 15:45:00,21.12,21.13,21.1,21.13,1343400.0,12.6277,12.6336,12.6157,12.6336,1343400.0
2007-02-02 15:50:00,21.12,21.2,21.1,21.19,1954700.0,12.6277,12.6755,12.6157,12.6695,1954700.0
2007-02-02 15:55:00,21.19,21.25,21.18,21.25,3954300.0,12.6695,12.7054,12.6635,12.7054,3954300.0
2007-02-05 09:30:00,21.22,21.27,21.22,21.23,1807100.0,12.7545,12.7846,12.7545,12.7605,1807100.0
2007-02-05 09:35:00,21.24,21.27,21.19,21.27,937900.0,12.7665,12.7846,12.7365,12.7846,937900.0
2007-02-05 09:40:00,21.28,21.31,21.27,21.3,831100.0,12.7906,12.8086,12.7846,12.8026,831100.0
2007-02-05 09:45:00,21.31,21.41,21.28,21.29,1757300.0,12.8086,12.8687,12.7906,12.7966,1757300.0
2007-02-05 09:50:00,21.29,21.34,21.28,21.31,799600.0,12.7966,12.8266,12.7906,12.8086,799600.0
2007-02-05 09:55:00,21.32,21.32,21.23,21.27,942500.0,12.8146,12.8146,12.7605,12.7846,942500.0
2007-02-05 10:00:00,21.27,21.3,21.23,21.27,598000.0,12.7846,12.8026,12.7605,12.7846,598000.0
2007-02-05 10:05:00,21.28,21.3,21.22,21.27,706300.0,12.7906,12.8026,12.7545,12.7846,706300.0
2007-02-05 10:10:00,21.28,21.3,21.25,21.29,637700.0,12.7906,12.8026,12.7726,12.7966,637700.0
2007-02-05 10:15:00,21.28,21.28,21.23,21.28,813800.0,12.7906,12.7906,12.7605,12.7906,813800.0
2007-02-05 10:20:00,21.27,21.31,21.25,21.3,730700.0,12.7846,12.8086,12.7726,12.8026,730700.0
2007-02-05 10:25:00,21.3,21.31,21.28,21.3,531000.0,12.8026,12.8086,12.7906,12.8026,531000.0
2007-02-05 10:30:00,21.29,21.33,21.26,21.31,1355400.0,12.7966,12.8206,12.7786,12.8086,1355400.0
2007-02-05 10:35:00,21.31,21.35,21.2,21.31,899400.0,12.8086,12.8327,12.7425,12.8086,899400.0
2007-02-05 10:40:00,21.31,21.34,21.2,21.31,619600.0,12.8086,12.8266,12.7425,12.8086,619600.0
2007-02-05 10:45:00,21.3,21.31,21.25,21.25,838200.0,12.8026,12.8086,12.7726,12.7726,838200.0
2007-02-05 10:50:00,21.25,21.26,21.22,21.22,767100.0,12.7726,12.7786,12.7545,12.7545,767100.0
2007-02-05 10:55:00,21.23,21.27,21.23,21.25,722700.0,12.7605,12.7846,12.7605,12.7726,722700.0
2007-02-05 11:00:00,21.25,21.27,21.23,21.26,342100.0,12.7726,12.7846,12.7605,12.7786,342100.0
2007-02-05 11:05:00,21.25,21.27,21.21,21.24,616400.0,12.7726,12.7846,12.7485,12.7665,616400.0
2007-02-05 11:10:00,21.24,21.27,21.22,21.24,693100.0,12.7665,12.7846,12.7545,12.7665,693100.0
2007-02-05 11:15:00,21.23,21.24,21.2,21.21,622200.0,12.7605,12.7665,12.7425,12.7485,622200.0
2007-02-05 11:20:00,21.21,21.28,21.17,21.26,1434600.0,12.7485,12.7906,12.7245,12.7786,1434600.0
2007-02-05 11:25:00,21.25,21.26,21.22,21.25,936800.0,12.7726,12.7786,12.7545,12.7726,936800.0
2007-02-05 11:30:00,21.25,21.28,21.21,21.22,754800.0,12.7726,12.7906,12.7485,12.7545,754800.0
2007-02-05 11:35:00,21.22,21.23,21.19,21.21,491000.0,12.7545,12.7605,12.7365,12.7485,491000.0
2007-02-05 11:40:00,21.2,21.22,21.18,21.22,420900.0,12.7425,12.7545,12.7305,12.7545,420900.0
2007-02-05 11:45:00,21.21,21.22,21.18,21.2,529800.0,12.7485,12.7545,12.7305,12.7425,529800.0
2007-02-05 11:50:00,21.2,21.22,21.18,21.19,178700.0,12.7425,12.7545,12.7305,12.7365,178700.0
2007-02-05 11:55:00,21.19,21.21,21.18,21.19,197100.0,12.7365,12.7485,12.7305,12.7365,197100.0
2007-02-05 12:00:00,21.19,21.2,21.17,21.19,335300.0,12.7365,12.7425,12.7245,12.7365,335300.0
2007-02-05 12:05:00,21.18,21.21,21.18,21.2,223000.0,12.7305,12.7485,12.7305,12.7425,223000.0
2007-02-05 12:10:00,21.21,21.21,21.19,21.19,199400.0,12.7485,12.7485,12.7365,12.7365,199400.0
2007-02-05 12:15:00,21.2,21.2,21.17,21.19,282200.0,12.7425,12.7425,12.7245,12.7365,282200.0
2007-02-05 12:20:00,21.19,21.19,21.17,21.18,269600.0,12.7365,12.7365,12.7245,12.7305,269600.0
2007-02-05 12:25:00,21.19,21.19,21.18,21.18,76900.0,12.7365,12.7365,12.7305,12.7305,76900.0
2007-02-05 12:30:00,21.19,21.19,21.18,21.18,39700.0,12.7365,12.7365,12.7305,12.7305,39700.0
2007-02-05 12:35:00,21.19,21.2,21.18,21.2,213500.0,12.7365,12.7425,12.7305,12.7425,213500.0
2007-02-05 12:40:00,21.19,21.22,21.19,21.21,265400.0,12.7365,12.7545,12.7365,12.7485,265400.0
2007-02-05 12:45:00,21.21,21.22,21.18,21.19,266200.0,12.7485,12.7545,12.7305,12.7365,266200.0
2007-02-05 12:50:00,21.19,21.2,21.18,21.2,154600.0,12.7365,12.7425,12.7305,12.7425,154600.0
2007-02-05 12:55:00,21.2,21.23,21.19,21.23,255900.0,12.7425,12.7605,12.7365,12.7605,255900.0
2007-02-05 13:00:00,21.23,21.26,21.22,21.26,1086200.0,12.7605,12.7786,12.7545,12.7786,1086200.0
2007-02-05 13:05:00,21.25,21.26,21.24,21.25,620000.0,12.7726,12.7786,12.7665,12.7726,620000.0
2007-02-05 13:10:00,21.25,21.26,21.24,21.24,258100.0,12.7726,12.7786,12.7665,12.7665,258100.0
2007-02-05 13:15:00,21.25,21.26,21.24,21.24,222300.0,12.7726,12.7786,12.7665,12.7665,222300.0
2007-02-05 13:20:00,21.23,21.25,21.23,21.24,211400.0,12.7605,12.7726,12.7605,12.7665,211400.0
2007-02-05 13:25:00,21.24,21.26,21.24,21.25,459600.0,12.7665,12.7786,12.7665,12.7726,459600.0
2007-02-05 13:30:00,21.25,21.27,21.25,21.27,206100.0,12.7726,12.7846,12.7726,12.7846,206100.0
2007-02-05 13:35:00,21.27,21.29,21.26,21.28,302000.0,12.7846,12.7966,12.7786,12.7906,302000.0
2007-02-05 13:40:00,21.29,21.29,21.25,21.26,259800.0,12.7966,12.7966,12.7726,12.7786,259800.0
2007-02-05 13:45:00,21.26,21.27,21.25,21.25,330600.0,12.7786,12.7846,12.7726,12.7726,330600.0
2007-02-05 13:50:00,21.26,21.27,21.25,21.27,126500.0,12.7786,12.7846,12.7726,12.7846,126500.0
2007-02-05 13:55:00,21.27,21.27,21.26,21.27,110200.0,12.7846,12.7846,12.7786,12.7846,110200.0
2007-02-05 14:00:00,21.27,21.3,21.26,21.28,303000.0,12.7846,12.8026,12.7786,12.7906,303000.0
2007-02-05 14:05:00,21.28,21.29,21.26,21.27,275100.0,12.7906,12.7966,12.7786,12.7846,275100.0
2007-02-05 14:10:00,21.26,21.27,21.25,21.26,128900.0,12.7786,12.7846,12.7726,12.7786,128900.0
2007-02-05 14:15:00,21.26,21.65,21.23,21.24,280500.0,12.7786,13.013,12.7605,12.7665,280500.0
2007-02-05 14:20:00,21.24,21.26,21.23,21.25,374500.0,12.7665,12.7786,12.7605,12.7726,374500.0
2007-02-05 14:25:00,21.25,21.26,21.24,21.25,141000.0,12.7726,12.7786,12.7665,12.7726,141000.0
2007-02-05 14:30:00,21.24,21.26,21.23,21.23,307000.0,12.7665,12.7786,12.7605,12.7605,307000.0
2007-02-05 14:35:00,21.23,21.27,21.23,21.27,257100.0,12.7605,12.7846,12.7605,12.7846,257100.0
2007-02-05 14:40:00,21.26,21.27,21.24,21.25,233700.0,12.7786,12.7846,12.7665,12.7726,233700.0
2007-02-05 14:45:00,21.24,21.25,21.23,21.25,213800.0,12.7665,12.7726,12.7605,12.7726,213800.0
2007-02-05 14:50:00,21.24,21.26,21.24,21.26,276100.0,12.7665,12.7786,12.7665,12.7786,276100.0
2007-02-05 14:55:00,21.25,21.29,21.25,21.28,390200.0,12.7726,12.7966,12.7726,12.7906,390200.0
2007-02-05 15:00:00,21.28,21.29,21.27,21.28,881100.0,12.7906,12.7966,12.7846,12.7906,881100.0
2007-02-05 15:05:00,21.28,21.33,21.28,21.28,1353100.0,12.7906,12.8206,12.7906,12.7906,1353100.0
2007-02-05 15:10:00,21.29,21.31,21.28,21.31,473600.0,12.7966,12.8086,12.7906,12.8086,473600.0
2007-02-05 15:15:00,21.31,21.34,21.28,21.34,1164200.0,12.8086,12.8266,12.7906,12.8266,1164200.0
2007-02-05 15:20:00,21.34,21.35,21.32,21.34,744700.0,12.8266,12.8327,12.8146,12.8266,744700.0
2007-02-05 15:25:00,21.34,21.35,21.31,21.34,772500.0,12.8266,12.8327,12.8086,12.8266,772500.0
2007-02-05 15:30:00,21.34,21.34,21.31,21.32,732300.0,12.8266,12.8266,12.8086,12.8146,732300.0
2007-02-05 15:35:00,21.31,21.37,21.3,21.34,1479600.0,12.8086,12.8447,12.8026,12.8266,1479600.0
2007-02-05 15:40:00,21.34,21.36,21.32,21.35,1526000.0,12.8266,12.8387,12.8146,12.8327,1526000.0
2007-02-05 15:45:00,21.35,21.36,21.32,21.34,1552800.0,12.8327,12.8387,12.8146,12.8266,1552800.0
2007-02-05 15:50:00,21.34,21.35,21.29,21.29,1623700.0,12.8266,12.8327,12.7966,12.7966,1623700.0
2007-02-05 15:55:00,21.29,21.31,21.26,21.26,1537100.0,12.7966,12.8086,12.7786,12.7786,1537100.0
2007-02-06 09:30:00,21.36,21.39,21.35,21.36,1625600.0,12.8387,12.8567,12.8327,12.8387,1625600.0
2007-02-06 09:35:00,21.35,21.38,21.35,21.37,1059400.0,12.8327,12.8507,12.8327,12.8447,1059400.0
2007-02-06 09:40:00,21.38,21.4,21.35,21.4,907100.0,12.8507,12.8627,12.8327,12.8627,907100.0
2007-02-06 09:45:00,21.39,21.4,21.38,21.38,531500.0,12.8567,12.8627,12.8507,12.8507,531500.0
2007-02-06 09:50:00,21.38,21.49,21.38,21.47,1641500.0,12.8507,12.9168,12.8507,12.9048,1641500.0
2007-02-06 09:55:00,21.47,21.49,21.41,21.43,904000.0,12.9048,12.9168,12.8687,12.8807,904000.0
2007-02-06 10:00:00,21.43,21.44,21.4,21.41,1159300.0,12.8807,12.8868,12.8627,12.8687,1159300.0
2007-02-06 10:05:00,21.41,21.45,21.41,21.42,927800.0,12.8687,12.8928,12.8687,12.8747,927800.0
2007-02-06 10:10:00,21.42,21.43,21.31,21.38,854300.0,12.8747,12.8807,12.8086,12.8507,854300.0
2007-02-06 10:15:00,21.38,21.4,21.38,21.39,519600.0,12.8507,12.8627,12.8507,12.8567,519600.0
2007-02-06 10:20:00,21.39,21.39,21.32,21.35,740200.0,12.8567,12.8567,12.8146,12.8327,740200.0
2007-02-06 10:25:00,21.35,21.4,21.35,21.38,854000.0,12.8327,12.8627,12.8327,12.8507,854000.0
2007-02-06 10:30:00,21.38,21.39,21.34,21.35,998400.0,12.8507,12.8567,12.8266,12.8327,998400.0
2007-02-06 10:35:00,21.35,21.36,21.3,21.31,1167100.0,12.8327,12.8387,12.8026,12.8086,1167100.0
2007-02-06 10:40:00,21.31,21.34,21.29,21.3,1178400.0,12.8086,12.8266,12.7966,12.8026,1178400.0
2007-02-06 10:45:00,21.29,21.29,21.21,21.22,1206400.0,12.7966,12.7966,12.7485,12.7545,1206400.0
2007-02-06 10:50:00,21.23,21.24,21.21,21.21,793600.0,12.7605,12.7665,12.7485,12.7485,793600.0
2007-02-06 10:55:00,21.21,21.23,21.16,21.17,843700.0,12.7485,12.7605,12.7185,12.7245,843700.0
2007-02-06 11:00:00,21.17,21.19,21.12,21.17,903100.0,12.7245,12.7365,12.6944,12.7245,903100.0
2007-02-06 11:05:00,21.17,21.18,21.15,21.16,687800.0,12.7245,12.7305,12.7124,12.7185,687800.0
2007-02-06 11:10:00,21.15,21.16,21.13,21.16,433700.0,12.7124,12.7185,12.7004,12.7185,433700.0
2007-02-06 11:15:00,21.15,21.17,21.14,21.15,647100.0,12.7124,12.7245,12.7064,12.7124,647100.0
2007-02-06 11:20:00,21.15,21.17,21.14,21.15,258200.0,12.7124,12.7245,12.7064,12.7124,258200.0
2007-02-06 11:25:00,21.15,21.15,21.11,21.15,725800.0,12.7124,12.7124,12.6884,12.7124,725800.0
2007-02-06 11:30:00,21.14,21.19,21.14,21.18,646900.0,12.7064,12.7365,12.7064,12.7305,646900.0
2007-02-06 11:35:00,21.18,21.2,21.16,21.19,475400.0,12.7305,12.7425,12.7185,12.7365,475400.0
2007-02-06 11:40:00,21.19,21.21,21.17,21.17,559800.0,12.7365,12.7485,12.7245,12.7245,559800.0
2007-02-06 11:45:00,21.17,21.17,21.1,21.12,724100.0,12.7245,12.7245,12.6824,12.6944,724100.0
2007-02-06 11:50:00,21.11,21.14,21.11,21.12,291900.0,12.6884,12.7064,12.6884,12.6944,291900.0
2007-02-06 11:55:00,21.11,21.12,21.08,21.08,533000.0,12.6884,12.6944,12.6704,12.6704,533000.0
2007-02-06 12:00:00,21.08,21.13,21.08,21.1,284300.0,12.6704,12.7004,12.6704,12.6824,284300.0
2007-02-06 12:05:00,21.1,21.15,21.1,21.14,327800.0,12.6824,12.7124,12.6824,12.7064,327800.0
2007-02-06 12:10:00,21.14,21.16,21.12,21.14,356000.0,12.7064,12.7185,12.6944,12.7064,356000.0
2007-02-06 12:15:00,21.14,21.16,21.13,21.14,228100.0,12.7064,12.7185,12.7004,12.7064,228100.0
2007-02-06 12:20:00,21.14,21.14,21.13,21.14,176300.0,12.7064,12.7064,12.7004,12.7064,176300.0
2007-02-06 12:25:00,21.13,21.16,21.13,21.15,265000.0,12.7004,12.7185,12.7004,12.7124,265000.0
2007-02-06 12:30:00,21.15,21.16,21.13,21.16,286400.0,12.7124,12.7185,12.7004,12.7185,286400.0
2007-02-06 12:35:00,21.16,21.2,21.15,21.19,530500.0,12.7185,12.7425,12.7124,12.7365,530500.0
2007-02-06 12:40:00,21.18,21.2,21.17,21.18,1084000.0,12.7305,12.7425,12.7245,12.7305,1084000.0
2007-02-06 12:45:00,21.17,21.22,21.17,21.21,1174000.0,12.7245,12.7545,12.7245,12.7485,1174000.0
2007-02-06 12:50:00,21.2,21.22,21.2,21.22,856200.0,12.7425,12.7545,12.7425,12.7545,856200.0
2007-02-06 12:55:00,21.22,21.22,21.21,21.21,813600.0,12.7545,12.7545,12.7485,12.7485,813600.0
2007-02-06 13:00:00,21.22,21.25,21.21,21.25,615100.0,12.7545,12.7726,12.7485,12.7726,615100.0
2007-02-06 13:05:00,21.24,21.3,21.24,21.26,1340100.0,12.7665,12.8026,12.7665,12.7786,1340100.0
2007-02-06 13:10:00,21.26,21.27,21.26,21.26,255800.0,12.7786,12.7846,12.7786,12.7786,255800.0
2007-02-06 13:15:00,21.26,21.28,21.25,21.25,515900.0,12.7786,12.7906,12.7726,12.7726,515900.0
2007-02-06 13:20:00,21.26,21.26,21.24,21.25,385100.0,12.7786,12.7786,12.7665,12.7726,385100.0
2007-02-06 13:25:00,21.26,21.26,21.23,21.24,376900.0,12.7786,12.7786,12.7605,12.7665,376900.0
2007-02-06 13:30:00,21.23,21.31,21.23,21.29,801400.0,12.7605,12.8086,12.7605,12.7966,801400.0
2007-02-06 13:35:00,21.29,21.32,21.25,21.26,1380500.0,12.7966,12.8146,12.7726,12.7786,1380500.0
2007-02-06 13:40:00,21.26,21.26,21.22,21.22,186600.0,12.7786,12.7786,12.7545,12.7545,186600.0
2007-02-06 13:45:00,21.23,21.24,21.22,21.24,350400.0,12.7605,12.7665,12.7545,12.7665,350400.0
2007-02-06 13:50:00,21.24,21.26,21.22,21.26,329000.0,12.7665,12.7786,12.7545,12.7786,329000.0
2007-02-06 13:55:00,21.25,21.28,21.24,21.24,269200.0,12.7726,12.7906,12.7665,12.7665,269200.0
2007-02-06 14:00:00,21.24,21.26,21.22,21.23,849400.0,12.7665,12.7786,12.7545,12.7605,849400.0
2007-02-06 14:05:00,21.23,21.23,21.19,21.19,493400.0,12.7605,12.7605,12.7365,12.7365,493400.0
2007-02-06 14:10:00,21.2,21.25,21.2,21.23,232800.0,12.7425,12.7726,12.7425,12.7605,232800.0
2007-02-06 14:15:00,21.22,21.23,21.2,21.21,102100.0,12.7545,12.7605,12.7425,12.7485,102100.0
2007-02-06 14:20:00,21.21,21.26,21.2,21.25,349900.0,12.7485,12.7786,12.7425,12.7726,349900.0
2007-02-06 14:25:00,21.25,21.28,21.24,21.27,622500.0,12.7726,12.7906,12.7665,12.7846,622500.0
2007-02-06 14:30:00,21.28,21.28,21.26,21.26,103700.0,12.7906,12.7906,12.7786,12.7786,103700.0
2007-02-06 14:35:00,21.26,21.29,21.23,21.26,979200.0,12.7786,12.7966,12.7605,12.7786,979200.0
2007-02-06 14:40:00,21.26,21.27,21.25,21.26,648000.0,12.7786,12.7846,12.7726,12.7786,648000.0
2007-02-06 14:45:00,21.27,21.28,21.26,21.28,369900.0,12.7846,12.7906,12.7786,12.7906,369900.0
2007-02-06 14:50:00,21.29,21.31,21.28,21.3,480800.0,12.7966,12.8086,12.7906,12.8026,480800.0
2007-02-06 14:55:00,21.3,21.31,21.22,21.31,481500.0,12.8026,12.8086,12.7545,12.8086,481500.0
2007-02-06 15:00:00,21.31,21.33,21.31,21.31,648500.0,12.8086,12.8206,12.8086,12.8086,648500.0
2007-02-06 15:05:00,21.32,21.33,21.31,21.31,394100.0,12.8146,12.8206,12.8086,12.8086,394100.0
2007-02-06 15:10:00,21.31,21.32,21.29,21.3,434700.0,12.8086,12.8146,12.7966,12.8026,434700.0
2007-02-06 15:15:00,21.3,21.34,21.3,21.33,606800.0,12.8026,12.8266,12.8026,12.8206,606800.0
2007-02-06 15:20:00,21.34,21.34,21.3,21.32,629300.0,12.8266,12.8266,12.8026,12.8146,629300.0
2007-02-06 15:25:00,21.33,21.33,21.3,21.3,349000.0,12.8206,12.8206,12.8026,12.8026,349000.0
2007-02-06 15:30:00,21.3,21.31,21.27,21.27,489300.0,12.8026,12.8086,12.7846,12.7846,489300.0
2007-02-06 15:35:00,21.27,21.28,21.24,21.25,812600.0,12.7846,12.7906,12.7665,12.7726,812600.0
2007-02-06 15:40:00,21.25,21.42,21.25,21.28,578800.0,12.7726,12.8747,12.7726,12.7906,578800.0
2007-02-06 15:45:00,21.27,21.32,21.26,21.32,838500.0,12.7846,12.8146,12.7786,12.8146,838500.0
2007-02-06 15:50:00,21.31,21.31,21.27,21.3,2241200.0,12.8086,12.8086,12.7846,12.8026,2241200.0
2007-02-06 15:55:00,21.3,21.33,21.27,21.3,1528000.0,12.8026,12.8206,12.7846,12.8026,1528000.0
2007-02-07 09:30:00,21.39,21.47,21.36,21.47,1845600.0,12.8567,12.9048,12.8387,12.9048,1845600.0
2007-02-07 09:35:00,21.47,21.47,21.38,21.45,1068100.0,12.9048,12.9048,12.8507,12.8928,1068100.0
2007-02-07 09:40:00,21.44,21.46,21.42,21.44,1564900.0,12.8868,12.8988,12.8747,12.8868,1564900.0
2007-02-07 09:45:00,21.44,21.45,21.37,21.38,954300.0,12.8868,12.8928,12.8447,12.8507,954300.0
2007-02-07 09:50:00,21.39,21.43,21.38,21.4,470100.0,12.8567,12.8807,12.8507,12.8627,470100.0
2007-02-07 09:55:00,21.39,21.41,21.3,21.31,1181000.0,12.8567,12.8687,12.8026,12.8086,1181000.0
2007-02-07 10:00:00,21.31,21.35,21.3,21.31,566300.0,12.8086,12.8327,12.8026,12.8086,566300.0
2007-02-07 10:05:00,21.3,21.3,21.25,21.26,681000.0,12.8026,12.8026,12.7726,12.7786,681000.0
2007-02-07 10:10:00,21.26,21.3,21.24,21.29,770100.0,12.7786,12.8026,12.7665,12.7966,770100.0
2007-02-07 10:15:00,21.29,21.32,21.28,21.31,519700.0,12.7966,12.8146,12.7906,12.8086,519700.0
2007-02-07 10:20:00,21.31,21.4,21.3,21.37,1005600.0,12.8086,12.8627,12.8026,12.8447,1005600.0
2007-02-07 10:25:00,21.37,21.4,21.36,21.37,462400.0,12.8447,12.8627,12.8387,12.8447,462400.0
2007-02-07 10:30:00,21.36,21.39,21.33,21.38,395100.0,12.8387,12.8567,12.8206,12.8507,395100.0
2007-02-07 10:35:00,21.38,21.43,21.36,21.42,426100.0,12.8507,12.8807,12.8387,12.8747,426100.0
2007-02-07 10:40:00,21.42,21.46,21.42,21.46,702500.0,12.8747,12.8988,12.8747,12.8988,702500.0
2007-02-07 10:45:00,21.46,21.47,21.44,21.46,638900.0,12.8988,12.9048,12.8868,12.8988,638900.0
2007-02-07 10:50:00,21.46,21.47,21.43,21.45,388100.0,12.8988,12.9048,12.8807,12.8928,388100.0
2007-02-07 10:55:00,21.45,21.47,21.45,21.45,361300.0,12.8928,12.9048,12.8928,12.8928,361300.0
2007-02-07 11:00:00,21.46,21.46,21.42,21.43,361800.0,12.8988,12.8988,12.8747,12.8807,361800.0
2007-02-07 11:05:00,21.43,21.49,21.43,21.48,491000.0,12.8807,12.9168,12.8807,12.9108,491000.0
2007-02-07 11:10:00,21.49,21.5,21.48,21.48,3988900.0,12.9168,12.9228,12.9108,12.9108,3988900.0
2007-02-07 11:15:00,21.49,21.5,21.48,21.49,755100.0,12.9168,12.9228,12.9108,12.9168,755100.0
2007-02-07 11:20:00,21.48,21.5,21.48,21.49,412600.0,12.9108,12.9228,12.9108,12.9168,412600.0
2007-02-07 11:25:00,21.49,21.51,21.47,21.49,581100.0,12.9168,12.9288,12.9048,12.9168,581100.0
2007-02-07 11:30:00,21.48,21.5,21.48,21.5,1524900.0,12.9108,12.9228,12.9108,12.9228,1524900.0
2007-02-07 11:35:00,21.5,21.54,21.49,21.54,1900700.0,12.9228,12.9469,12.9168,12.9469,1900700.0
2007-02-07 11:40:00,21.54,21.55,21.53,21.53,654100.0,12.9469,12.9529,12.9408,12.9408,654100.0
2007-02-07 11:45:00,21.54,21.62,21.5,21.56,1991800.0,12.9469,12.9949,12.9228,12.9589,1991800.0
2007-02-07 11:50:00,21.56,21.61,21.56,21.58,631200.0,12.9589,12.9889,12.9589,12.9709,631200.0
2007-02-07 11:55:00,21.58,21.67,21.56,21.65,1450700.0,12.9709,13.025,12.9589,13.013,1450700.0
2007-02-07 12:00:00,21.65,21.66,21.61,21.61,852900.0,13.013,13.019,12.9889,12.9889,852900.0
2007-02-07 12:05:00,21.62,21.63,21.6,21.63,868100.0,12.9949,13.001,12.9829,13.001,868100.0
2007-02-07 12:10:00,21.62,21.63,21.6,21.6,228600.0,12.9949,13.001,12.9829,12.9829,228600.0
2007-02-07 12:15:00,21.6,21.61,21.57,21.6,364100.0,12.9829,12.9889,12.9649,12.9829,364100.0
2007-02-07 12:20:00,21.59,21.6,21.57,21.58,254800.0,12.9769,12.9829,12.9649,12.9709,254800.0
2007-02-07 12:25:00,21.57,21.6,21.38,21.59,194700.0,12.9649,12.9829,12.8507,12.9769,194700.0
2007-02-07 12:30:00,21.59,21.59,21.56,21.58,671600.0,12.9769,12.9769,12.9589,12.9709,671600.0
2007-02-07 12:35:00,21.59,21.59,21.55,21.56,253900.0,12.9769,12.9769,12.9529,12.9589,253900.0
2007-02-07 12:40:00,21.56,21.59,21.54,21.56,485300.0,12.9589,12.9769,12.9469,12.9589,485300.0
2007-02-07 12:45:00,21.57,21.57,21.55,21.55,179100.0,12.9649,12.9649,12.9529,12.9529,179100.0
2007-02-07 12:50:00,21.56,21.58,21.55,21.56,242900.0,12.9589,12.9709,12.9529,12.9589,242900.0
2007-02-07 12:55:00,21.56,21.56,21.52,21.55,392900.0,12.9589,12.9589,12.9348,12.9529,392900.0
2007-02-07 13:00:00,21.54,21.57,21.54,21.55,326100.0,12.9469,12.9649,12.9469,12.9529,326100.0
2007-02-07 13:05:00,21.54,21.55,21.54,21.55,109000.0,12.9469,12.9529,12.9469,12.9529,109000.0
2007-02-07 13:10:00,21.55,21.55,21.51,21.52,278600.0,12.9529,12.9529,12.9288,12.9348,278600.0
2007-02-07 13:15:00,21.52,21.55,21.51,21.54,250000.0,12.9348,12.9529,12.9288,12.9469,250000.0
2007-02-07 13:20:00,21.54,21.56,21.52,21.55,353700.0,12.9469,12.9589,12.9348,12.9529,353700.0
2007-02-07 13:25:00,21.55,21.56,21.51,21.53,750500.0,12.9529,12.9589,12.9288,12.9408,750500.0
2007-02-07 13:30:00,21.52,21.58,21.52,21.56,520900.0,12.9348,12.9709,12.9348,12.9589,520900.0
2007-02-07 13:35:00,21.55,21.56,21.5,21.51,448900.0,12.9529,12.9589,12.9228,12.9288,448900.0
2007-02-07 13:40:00,21.52,21.52,21.49,21.51,267900.0,12.9348,12.9348,12.9168,12.9288,267900.0
2007-02-07 13:45:00,21.5,21.53,21.47,21.5,827500.0,12.9228,12.9408,12.9048,12.9228,827500.0
2007-02-07 13:50:00,21.5,21.5,21.48,21.49,132200.0,12.9228,12.9228,12.9108,12.9168,132200.0
2007-02-07 13:55:00,21.49,21.49,21.46,21.47,262100.0,12.9168,12.9168,12.8988,12.9048,262100.0
2007-02-07 14:00:00,21.47,21.5,21.47,21.49,439600.0,12.9048,12.9228,12.9048,12.9168,439600.0
2007-02-07 14:05:00,21.49,21.51,21.47,21.48,483700.0,12.9168,12.9288,12.9048,12.9108,483700.0
2007-02-07 14:10:00,21.48,21.49,21.42,21.43,1005100.0,12.9108,12.9168,12.8747,12.8807,1005100.0
2007-02-07 14:15:00,21.43,21.49,21.39,21.49,1083500.0,12.8807,12.9168,12.8567,12.9168,1083500.0
2007-02-07 14:20:00,21.48,21.5,21.46,21.49,349400.0,12.9108,12.9228,12.8988,12.9168,349400.0
2007-02-07 14:25:00,21.49,21.51,21.48,21.5,293300.0,12.9168,12.9288,12.9108,12.9228,293300.0
2007-02-07 14:30:00,21.51,21.51,21.45,21.45,379500.0,12.9288,12.9288,12.8928,12.8928,379500.0
2007-02-07 14:35:00,21.45,21.46,21.35,21.42,1042400.0,12.8928,12.8988,12.8327,12.8747,1042400.0
2007-02-07 14:40:00,21.42,21.43,21.38,21.4,468900.0,12.8747,12.8807,12.8507,12.8627,468900.0
2007-02-07 14:45:00,21.4,21.41,21.34,21.36,643100.0,12.8627,12.8687,12.8266,12.8387,643100.0
2007-02-07 14:50:00,21.36,21.4,21.36,21.38,427900.0,12.8387,12.8627,12.8387,12.8507,427900.0
2007-02-07 14:55:00,21.38,21.45,21.36,21.44,739900.0,12.8507,12.8928,12.8387,12.8868,739900.0
2007-02-07 15:00:00,21.44,21.47,21.43,21.45,658700.0,12.8868,12.9048,12.8807,12.8928,658700.0
2007-02-07 15:05:00,21.45,21.46,21.41,21.43,355000.0,12.8928,12.8988,12.8687,12.8807,355000.0
2007-02-07 15:10:00,21.43,21.49,21.42,21.45,629800.0,12.8807,12.9168,12.8747,12.8928,629800.0
2007-02-07 15:15:00,21.45,21.47,21.42,21.43,509600.0,12.8928,12.9048,12.8747,12.8807,509600.0
2007-02-07 15:20:00,21.43,21.46,21.43,21.45,546200.0,12.8807,12.8988,12.8807,12.8928,546200.0
2007-02-07 15:25:00,21.45,21.46,21.42,21.44,718500.0,12.8928,12.8988,12.8747,12.8868,718500.0
2007-02-07 15:30:00,21.44,21.45,21.41,21.44,745500.0,12.8868,12.8928,12.8687,12.8868,745500.0
2007-02-07 15:35:00,21.44,21.47,21.42,21.45,1218500.0,12.8868,12.9048,12.8747,12.8928,1218500.0
2007-02-07 15:40:00,21.44,21.48,21.43,21.46,679600.0,12.8868,12.9108,12.8807,12.8988,679600.0
2007-02-07 15:45:00,21.46,21.49,21.45,21.47,1044200.0,12.8988,12.9168,12.8928,12.9048,1044200.0
2007-02-07 15:50:00,21.48,21.52,21.47,21.5,1407500.0,12.9108,12.9348,12.9048,12.9228,1407500.0
2007-02-07 15:55:00,21.5,21.51,21.47,21.51,1539800.0,12.9228,12.9288,12.9048,12.9288,1539800.0
2007-02-08 09:30:00,21.3,21.38,21.29,21.32,2152100.0,12.8026,12.8507,12.7966,12.8146,2152100.0
2007-02-08 09:35:00,21.33,21.36,21.3,21.34,1145000.0,12.8206,12.8387,12.8026,12.8266,1145000.0
2007-02-08 09:40:00,21.34,21.4,21.28,21.28,1072700.0,12.8266,12.8627,12.7906,12.7906,1072700.0
2007-02-08 09:45:00,21.29,21.3,21.2,21.22,1473600.0,12.7966,12.8026,12.7425,12.7545,1473600.0
2007-02-08 09:50:00,21.22,21.27,21.21,21.24,1086000.0,12.7545,12.7846,12.7485,12.7665,1086000.0
2007-02-08 09:55:00,21.25,21.25,21.22,21.23,721800.0,12.7726,12.7726,12.7545,12.7605,721800.0
2007-02-08 10:00:00,21.22,21.27,21.21,21.27,688900.0,12.7545,12.7846,12.7485,12.7846,688900.0
2007-02-08 10:05:00,21.27,21.29,21.25,21.27,742600.0,12.7846,12.7966,12.7726,12.7846,742600.0
2007-02-08 10:10:00,21.27,21.28,21.25,21.25,296900.0,12.7846,12.7906,12.7726,12.7726,296900.0
2007-02-08 10:15:00,21.25,21.25,21.21,21.23,498200.0,12.7726,12.7726,12.7485,12.7605,498200.0
2007-02-08 10:20:00,21.23,21.25,21.21,21.23,579800.0,12.7605,12.7726,12.7485,12.7605,579800.0
2007-02-08 10:25:00,21.22,21.24,21.2,21.23,602400.0,12.7545,12.7665,12.7425,12.7605,602400.0
2007-02-08 10:30:00,21.23,21.3,21.23,21.29,717100.0,12.7605,12.8026,12.7605,12.7966,717100.0
2007-02-08 10:35:00,21.29,21.3,21.24,21.25,630900.0,12.7966,12.8026,12.7665,12.7726,630900.0
2007-02-08 10:40:00,21.26,21.26,21.22,21.22,449100.0,12.7786,12.7786,12.7545,12.7545,449100.0
2007-02-08 10:45:00,21.23,21.23,21.18,21.2,1010500.0,12.7605,12.7605,12.7305,12.7425,1010500.0
2007-02-08 10:50:00,21.2,21.23,21.19,21.21,556100.0,12.7425,12.7605,12.7365,12.7485,556100.0
2007-02-08 10:55:00,21.21,21.22,21.2,21.22,479400.0,12.7485,12.7545,12.7425,12.7545,479400.0
2007-02-08 11:00:00,21.23,21.23,21.19,21.21,405100.0,12.7605,12.7605,12.7365,12.7485,405100.0
2007-02-08 11:05:00,21.21,21.26,21.2,21.24,576500.0,12.7485,12.7786,12.7425,12.7665,576500.0
2007-02-08 11:10:00,21.24,21.25,21.21,21.23,331600.0,12.7665,12.7726,12.7485,12.7605,331600.0
2007-02-08 11:15:00,21.24,21.26,21.23,21.24,208500.0,12.7665,12.7786,12.7605,12.7665,208500.0
2007-02-08 11:20:00,21.24,21.28,21.24,21.27,238300.0,12.7665,12.7906,12.7665,12.7846,238300.0
2007-02-08 11:25:00,21.27,21.31,21.27,21.28,584500.0,12.7846,12.8086,12.7846,12.7906,584500.0
2007-02-08 11:30:00,21.28,21.29,21.27,21.29,124400.0,12.7906,12.7966,12.7846,12.7966,124400.0
2007-02-08 11:35:00,21.28,21.29,21.26,21.27,188200.0,12.7906,12.7966,12.7786,12.7846,188200.0
2007-02-08 11:40:00,21.26,21.27,21.25,21.26,165400.0,12.7786,12.7846,12.7726,12.7786,165400.0
2007-02-08 11:45:00,21.26,21.27,21.23,21.24,373400.0,12.7786,12.7846,12.7605,12.7665,373400.0
2007-02-08 11:50:00,21.23,21.27,21.23,21.27,205900.0,12.7605,12.7846,12.7605,12.7846,205900.0
2007-02-08 11:55:00,21.27,21.28,21.25,21.28,240600.0,12.7846,12.7906,12.7726,12.7906,240600.0
2007-02-08 12:00:00,21.27,21.3,21.25,21.3,284200.0,12.7846,12.8026,12.7726,12.8026,284200.0
2007-02-08 12:05:00,21.29,21.3,21.28,21.29,196600.0,12.7966,12.8026,12.7906,12.7966,196600.0
2007-02-08 12:10:00,21.28,21.31,21.28,21.3,319600.0,12.7906,12.8086,12.7906,12.8026,319600.0
2007-02-08 12:15:00,21.3,21.3,21.27,21.3,85700.0,12.8026,12.8026,12.7846,12.8026,85700.0
2007-02-08 12:20:00,21.29,21.33,21.29,21.32,780600.0,12.7966,12.8206,12.7966,12.8146,780600.0
2007-02-08 12:25:00,21.31,21.32,21.28,21.28,212900.0,12.8086,12.8146,12.7906,12.7906,212900.0
2007-02-08 12:30:00,21.28,21.3,21.28,21.29,298700.0,12.7906,12.8026,12.7906,12.7966,298700.0
2007-02-08 12:35:00,21.28,21.3,21.28,21.3,228900.0,12.7906,12.8026,12.7906,12.8026,228900.0
2007-02-08 12:40:00,21.3,21.3,21.27,21.3,518200.0,12.8026,12.8026,12.7846,12.8026,518200.0
2007-02-08 12:45:00,21.3,21.33,21.29,21.32,349100.0,12.8026,12.8206,12.7966,12.8146,349100.0
2007-02-08 12:50:00,21.32,21.33,21.29,21.29,229300.0,12.8146,12.8206,12.7966,12.7966,229300.0
2007-02-08 12:55:00,21.29,21.3,21.29,21.29,39600.0,12.7966,12.8026,12.7966,12.7966,39600.0
2007-02-08 13:00:00,21.3,21.31,21.29,21.3,340000.0,12.8026,12.8086,12.7966,12.8026,340000.0
2007-02-08 13:05:00,21.3,21.35,21.29,21.35,534300.0,12.8026,12.8327,12.7966,12.8327,534300.0
2007-02-08 13:10:00,21.34,21.38,21.33,21.34,733000.0,12.8266,12.8507,12.8206,12.8266,733000.0
2007-02-08 13:15:00,21.34,21.35,21.32,21.32,193700.0,12.8266,12.8327,12.8146,12.8146,193700.0
2007-02-08 13:20:00,21.32,21.35,21.3,21.32,216400.0,12.8146,12.8327,12.8026,12.8146,216400.0
2007-02-08 13:25:00,21.32,21.33,21.3,21.32,282900.0,12.8146,12.8206,12.8026,12.8146,282900.0
2007-02-08 13:30:00,21.32,21.35,21.32,21.34,192800.0,12.8146,12.8327,12.8146,12.8266,192800.0
2007-02-08 13:35:00,21.34,21.35,21.34,21.34,140800.0,12.8266,12.8327,12.8266,12.8266,140800.0
2007-02-08 13:40:00,21.34,21.38,21.33,21.36,343500.0,12.8266,12.8507,12.8206,12.8387,343500.0
2007-02-08 13:45:00,21.37,21.38,21.35,21.37,294800.0,12.8447,12.8507,12.8327,12.8447,294800.0
2007-02-08 13:50:00,21.38,21.38,21.35,21.37,289600.0,12.8507,12.8507,12.8327,12.8447,289600.0
2007-02-08 13:55:00,21.37,21.39,21.37,21.39,215400.0,12.8447,12.8567,12.8447,12.8567,215400.0
2007-02-08 14:00:00,21.38,21.39,21.37,21.37,386600.0,12.8507,12.8567,12.8447,12.8447,386600.0
2007-02-08 14:05:00,21.38,21.39,21.35,21.35,461800.0,12.8507,12.8567,12.8327,12.8327,461800.0
2007-02-08 14:10:00,21.35,21.38,21.35,21.37,151200.0,12.8327,12.8507,12.8327,12.8447,151200.0
2007-02-08 14:15:00,21.37,21.38,21.33,21.34,294000.0,12.8447,12.8507,12.8206,12.8266,294000.0
2007-02-08 14:20:00,21.33,21.36,21.32,21.35,426600.0,12.8206,12.8387,12.8146,12.8327,426600.0
2007-02-08 14:25:00,21.36,21.38,21.33,21.37,300400.0,12.8387,12.8507,12.8206,12.8447,300400.0
2007-02-08 14:30:00,21.36,21.38,21.34,21.34,219200.0,12.8387,12.8507,12.8266,12.8266,219200.0
2007-02-08 14:35:00,21.34,21.37,21.32,21.32,566000.0,12.8266,12.8447,12.8146,12.8146,566000.0
2007-02-08 14:40:00,21.32,21.37,21.32,21.37,308100.0,12.8146,12.8447,12.8146,12.8447,308100.0
2007-02-08 14:45:00,21.36,21.37,21.34,21.34,170100.0,12.8387,12.8447,12.8266,12.8266,170100.0
2007-02-08 14:50:00,21.34,21.4,21.34,21.4,437500.0,12.8266,12.8627,12.8266,12.8627,437500.0
2007-02-08 14:55:00,21.39,21.42,21.37,21.39,737300.0,12.8567,12.8747,12.8447,12.8567,737300.0
2007-02-08 15:00:00,21.39,21.41,21.38,21.4,423600.0,12.8567,12.8687,12.8507,12.8627,423600.0
2007-02-08 15:05:00,21.39,21.39,21.33,21.37,776300.0,12.8567,12.8567,12.8206,12.8447,776300.0
2007-02-08 15:10:00,21.37,21.4,21.36,21.38,445200.0,12.8447,12.8627,12.8387,12.8507,445200.0
2007-02-08 15:15:00,21.38,21.4,21.37,21.37,326100.0,12.8507,12.8627,12.8447,12.8447,326100.0
2007-02-08 15:20:00,21.37,21.38,21.34,21.35,343600.0,12.8447,12.8507,12.8266,12.8327,343600.0
2007-02-08 15:25:00,21.35,21.37,21.34,21.36,349600.0,12.8327,12.8447,12.8266,12.8387,349600.0
2007-02-08 15:30:00,21.36,21.36,21.34,21.36,197700.0,12.8387,12.8387,12.8266,12.8387,197700.0
2007-02-08 15:35:00,21.35,21.39,21.34,21.39,705500.0,12.8327,12.8567,12.8266,12.8567,705500.0
2007-02-08 15:40:00,21.39,21.39,21.33,21.35,634500.0,12.8567,12.8567,12.8206,12.8327,634500.0
2007-02-08 15:45:00,21.35,21.36,21.33,21.36,763800.0,12.8327,12.8387,12.8206,12.8387,763800.0
2007-02-08 15:50:00,21.35,21.37,21.35,21.36,475000.0,12.8327,12.8447,12.8327,12.8387,475000.0
2007-02-08 15:55:00,21.37,21.39,21.34,21.35,1551000.0,12.8447,12.8567,12.8266,12.8327,1551000.0
2007-02-09 09:30:00,21.42,21.46,21.35,21.44,2105400.0,12.8747,12.8988,12.8327,12.8868,2105400.0
2007-02-09 09:35:00,21.44,21.5,21.43,21.49,1558800.0,12.8868,12.9228,12.8807,12.9168,1558800.0
2007-02-09 09:40:00,21.48,21.49,21.46,21.48,983800.0,12.9108,12.9168,12.8988,12.9108,983800.0
2007-02-09 09:45:00,21.48,21.49,21.42,21.45,790900.0,12.9108,12.9168,12.8747,12.8928,790900.0
2007-02-09 09:50:00,21.45,21.49,21.44,21.47,814700.0,12.8928,12.9168,12.8868,12.9048,814700.0
2007-02-09 09:55:00,21.47,21.54,21.47,21.53,1287500.0,12.9048,12.9469,12.9048,12.9408,1287500.0
2007-02-09 10:00:00,21.54,21.54,21.46,21.46,1118800.0,12.9469,12.9469,12.8988,12.8988,1118800.0
2007-02-09 10:05:00,21.46,21.5,21.45,21.5,594600.0,12.8988,12.9228,12.8928,12.9228,594600.0
2007-02-09 10:10:00,21.49,21.5,21.47,21.49,439000.0,12.9168,12.9228,12.9048,12.9168,439000.0
2007-02-09 10:15:00,21.49,21.5,21.46,21.47,546700.0,12.9168,12.9228,12.8988,12.9048,546700.0
2007-02-09 10:20:00,21.46,21.53,21.46,21.51,904000.0,12.8988,12.9408,12.8988,12.9288,904000.0
2007-02-09 10:25:00,21.51,21.51,21.45,21.45,1696100.0,12.9288,12.9288,12.8928,12.8928,1696100.0
2007-02-09 10:30:00,21.45,21.5,21.42,21.47,1013200.0,12.8928,12.9228,12.8747,12.9048,1013200.0
2007-02-09 10:35:00,21.46,21.47,21.42,21.44,584000.0,12.8988,12.9048,12.8747,12.8868,584000.0
2007-02-09 10:40:00,21.44,21.48,21.43,21.44,485100.0,12.8868,12.9108,12.8807,12.8868,485100.0
2007-02-09 10:45:00,21.45,21.45,21.42,21.42,339300.0,12.8928,12.8928,12.8747,12.8747,339300.0
2007-02-09 10:50:00,21.42,21.43,21.41,21.42,190700.0,12.8747,12.8807,12.8687,12.8747,190700.0
2007-02-09 10:55:00,21.41,21.41,21.35,21.37,1038300.0,12.8687,12.8687,12.8327,12.8447,1038300.0
2007-02-09 11:00:00,21.36,21.42,21.36,21.41,833200.0,12.8387,12.8747,12.8387,12.8687,833200.0
2007-02-09 11:05:00,21.41,21.45,21.41,21.45,555400.0,12.8687,12.8928,12.8687,12.8928,555400.0
2007-02-09 11:10:00,21.45,21.47,21.45,21.47,286800.0,12.8928,12.9048,12.8928,12.9048,286800.0
2007-02-09 11:15:00,21.47,21.52,21.46,21.49,1412100.0,12.9048,12.9348,12.8988,12.9168,1412100.0
2007-02-09 11:20:00,21.49,21.5,21.47,21.47,487700.0,12.9168,12.9228,12.9048,12.9048,487700.0
2007-02-09 11:25:00,21.47,21.5,21.44,21.47,488500.0,12.9048,12.9228,12.8868,12.9048,488500.0
2007-02-09 11:30:00,21.47,21.48,21.42,21.43,687300.0,12.9048,12.9108,12.8747,12.8807,687300.0
2007-02-09 11:35:00,21.43,21.48,21.42,21.46,344200.0,12.8807,12.9108,12.8747,12.8988,344200.0
2007-02-09 11:40:00,21.46,21.48,21.45,21.47,230100.0,12.8988,12.9108,12.8928,12.9048,230100.0
2007-02-09 11:45:00,21.48,21.49,21.47,21.48,159300.0,12.9108,12.9168,12.9048,12.9108,159300.0
2007-02-09 11:50:00,21.47,21.49,21.46,21.49,291100.0,12.9048,12.9168,12.8988,12.9168,291100.0
2007-02-09 11:55:00,21.49,21.51,21.49,21.49,594900.0,12.9168,12.9288,12.9168,12.9168,594900.0
2007-02-09 12:00:00,21.5,21.5,21.45,21.46,928200.0,12.9228,12.9228,12.8928,12.8988,928200.0
2007-02-09 12:05:00,21.45,21.46,21.45,21.45,399300.0,12.8928,12.8988,12.8928,12.8928,399300.0
2007-02-09 12:10:00,21.45,21.46,21.4,21.4,614500.0,12.8928,12.8988,12.8627,12.8627,614500.0
2007-02-09 12:15:00,21.4,21.4,21.39,21.39,352400.0,12.8627,12.8627,12.8567,12.8567,352400.0
2007-02-09 12:20:00,21.39,21.4,21.35,21.36,815600.0,12.8567,12.8627,12.8327,12.8387,815600.0
2007-02-09 12:25:00,21.36,21.37,21.31,21.33,1547100.0,12.8387,12.8447,12.8086,12.8206,1547100.0
2007-02-09 12:30:00,21.33,21.34,21.26,21.27,1245800.0,12.8206,12.8266,12.7786,12.7846,1245800.0
2007-02-09 12:35:00,21.26,21.28,21.23,21.25,2207600.0,12.7786,12.7906,12.7605,12.7726,2207600.0
2007-02-09 12:40:00,21.25,21.26,21.21,21.24,1115400.0,12.7726,12.7786,12.7485,12.7665,1115400.0
2007-02-09 12:45:00,21.24,21.25,21.11,21.14,2366800.0,12.7665,12.7726,12.6884,12.7064,2366800.0
2007-02-09 12:50:00,21.14,21.16,21.02,21.07,2716800.0,12.7064,12.7185,12.6343,12.6644,2716800.0
2007-02-09 12:55:00,21.07,21.24,21.03,21.04,1952900.0,12.6644,12.7665,12.6403,12.6463,1952900.0
2007-02-09 13:00:00,21.05,21.09,21.01,21.07,1448700.0,12.6523,12.6764,12.6283,12.6644,1448700.0
2007-02-09 13:05:00,21.03,21.15,21.03,21.12,1163400.0,12.6403,12.7124,12.6403,12.6944,1163400.0
2007-02-09 13:10:00,21.12,21.14,21.04,21.11,1640100.0,12.6944,12.7064,12.6463,12.6884,1640100.0
2007-02-09 13:15:00,21.1,21.11,21.06,21.08,638400.0,12.6824,12.6884,12.6583,12.6704,638400.0
2007-02-09 13:20:00,21.09,21.16,21.08,21.11,952400.0,12.6764,12.7185,12.6704,12.6884,952400.0
2007-02-09 13:25:00,21.11,21.14,21.11,21.12,855700.0,12.6884,12.7064,12.6884,12.6944,855700.0
2007-02-09 13:30:00,21.11,21.13,21.01,21.02,1223400.0,12.6884,12.7004,12.6283,12.6343,1223400.0
2007-02-09 13:35:00,21.01,21.07,21.01,21.04,2125700.0,12.6283,12.6644,12.6283,12.6463,2125700.0
2007-02-09 13:40:00,21.04,21.11,21.03,21.05,667800.0,12.6463,12.6884,12.6403,12.6523,667800.0
2007-02-09 13:45:00,21.05,21.08,21.01,21.04,793000.0,12.6523,12.6704,12.6283,12.6463,793000.0
2007-02-09 13:50:00,21.05,21.07,21.02,21.06,475600.0,12.6523,12.6644,12.6343,12.6583,475600.0
2007-02-09 13:55:00,21.07,21.11,21.06,21.07,396100.0,12.6644,12.6884,12.6583,12.6644,396100.0
2007-02-09 14:00:00,21.08,21.1,21.07,21.09,536000.0,12.6704,12.6824,12.6644,12.6764,536000.0
2007-02-09 14:05:00,21.09,21.12,21.03,21.04,950300.0,12.6764,12.6944,12.6403,12.6463,950300.0
2007-02-09 14:10:00,21.05,21.05,21.01,21.02,717800.0,12.6523,12.6523,12.6283,12.6343,717800.0
2007-02-09 14:15:00,21.02,21.07,21.01,21.05,509500.0,12.6343,12.6644,12.6283,12.6523,509500.0
2007-02-09 14:20:00,21.05,21.09,21.05,21.07,358400.0,12.6523,12.6764,12.6523,12.6644,358400.0
2007-02-09 14:25:00,21.07,21.09,21.06,21.06,361200.0,12.6644,12.6764,12.6583,12.6583,361200.0
2007-02-09 14:30:00,21.07,21.07,20.95,20.96,2208600.0,12.6644,12.6644,12.5922,12.5982,2208600.0
2007-02-09 14:35:00,20.95,21.01,20.92,21.01,1629200.0,12.5922,12.6283,12.5742,12.6283,1629200.0
2007-02-09 14:40:00,21.0,21.03,20.99,21.0,950100.0,12.6223,12.6403,12.6163,12.6223,950100.0
2007-02-09 14:45:00,21.0,21.0,20.95,20.98,841500.0,12.6223,12.6223,12.5922,12.6103,841500.0
2007-02-09 14:50:00,20.97,21.02,20.93,20.96,1380200.0,12.6043,12.6343,12.5802,12.5982,1380200.0
2007-02-09 14:55:00,20.95,21.02,20.95,21.02,965800.0,12.5922,12.6343,12.5922,12.6343,965800.0
2007-02-09 15:00:00,21.02,21.03,20.98,21.02,1038800.0,12.6343,12.6403,12.6103,12.6343,1038800.0
2007-02-09 15:05:00,21.02,21.05,20.98,21.02,714100.0,12.6343,12.6523,12.6103,12.6343,714100.0
2007-02-09 15:10:00,21.03,21.08,21.02,21.05,938900.0,12.6403,12.6704,12.6343,12.6523,938900.0
2007-02-09 15:15:00,21.04,21.08,20.96,21.04,908100.0,12.6463,12.6704,12.5982,12.6463,908100.0
2007-02-09 15:20:00,21.04,22.02,21.02,21.05,698100.0,12.6463,13.2354,12.6343,12.6523,698100.0
2007-02-09 15:25:00,21.06,21.1,21.04,21.1,1088500.0,12.6583,12.6824,12.6463,12.6824,1088500.0
2007-02-09 15:30:00,21.06,21.09,21.02,21.06,1425500.0,12.6583,12.6764,12.6343,12.6583,1425500.0
2007-02-09 15:35:00,21.05,21.1,21.05,21.08,1187900.0,12.6523,12.6824,12.6523,12.6704,1187900.0
2007-02-09 15:40:00,21.08,21.09,21.03,21.05,1829900.0,12.6704,12.6764,12.6403,12.6523,1829900.0
2007-02-09 15:45:00,21.05,21.1,21.02,21.05,1799000.0,12.6523,12.6824,12.6343,12.6523,1799000.0
2007-02-09 15:50:00,21.06,21.09,21.03,21.06,608600.0,12.6583,12.6764,12.6403,12.6583,608600.0
2007-02-09 15:55:00,21.06,21.06,21.01,21.02,1929100.0,12.6583,12.6583,12.6283,12.6343,1929100.0
2007-02-12 09:30:00,20.97,20.98,20.91,20.96,1746500.0,12.6043,12.6103,12.5682,12.5982,1746500.0
2007-02-12 09:35:00,20.96,20.97,20.88,20.91,934700.0,12.5982,12.6043,12.5502,12.5682,934700.0
2007-02-12 09:40:00,20.91,20.94,20.89,20.93,472600.0,12.5682,12.5862,12.5562,12.5802,472600.0
2007-02-12 09:45:00,20.93,20.94,20.75,20.77,1347400.0,12.5802,12.5862,12.472,12.484,1347400.0
2007-02-12 09:50:00,20.77,20.9,20.77,20.87,1003700.0,12.484,12.5622,12.484,12.5441,1003700.0
2007-02-12 09:55:00,20.89,20.89,20.83,20.86,476600.0,12.5562,12.5562,12.5201,12.5381,476600.0
2007-02-12 10:00:00,20.86,20.86,20.8,20.83,508700.0,12.5381,12.5381,12.5021,12.5201,508700.0
2007-02-12 10:05:00,20.83,20.86,20.8,20.86,459500.0,12.5201,12.5381,12.5021,12.5381,459500.0
2007-02-12 10:10:00,20.86,20.88,20.82,20.88,668600.0,12.5381,12.5502,12.5141,12.5502,668600.0
2007-02-12 10:15:00,20.88,20.93,20.87,20.92,653900.0,12.5502,12.5802,12.5441,12.5742,653900.0
2007-02-12 10:20:00,20.92,20.93,20.89,20.91,662500.0,12.5742,12.5802,12.5562,12.5682,662500.0
2007-02-12 10:25:00,20.91,20.92,20.89,20.91,523500.0,12.5682,12.5742,12.5562,12.5682,523500.0
2007-02-12 10:30:00,20.91,20.92,20.87,20.89,469400.0,12.5682,12.5742,12.5441,12.5562,469400.0
2007-02-12 10:35:00,20.89,20.9,20.87,20.88,362900.0,12.5562,12.5622,12.5441,12.5502,362900.0
2007-02-12 10:40:00,20.88,20.91,20.87,20.87,482900.0,12.5502,12.5682,12.5441,12.5441,482900.0
2007-02-12 10:45:00,20.88,20.88,20.8,20.83,689600.0,12.5502,12.5502,12.5021,12.5201,689600.0
2007-02-12 10:50:00,20.83,20.91,20.83,20.85,1073200.0,12.5201,12.5682,12.5201,12.5321,1073200.0
2007-02-12 10:55:00,20.86,20.87,20.83,20.84,779200.0,12.5381,12.5441,12.5201,12.5261,779200.0
2007-02-12 11:00:00,20.84,20.89,20.83,20.87,673700.0,12.5261,12.5562,12.5201,12.5441,673700.0
2007-02-12 11:05:00,20.88,20.91,20.85,20.89,770800.0,12.5502,12.5682,12.5321,12.5562,770800.0
2007-02-12 11:10:00,20.89,20.92,20.88,20.9,489700.0,12.5562,12.5742,12.5502,12.5622,489700.0
2007-02-12 11:15:00,20.89,20.92,20.87,20.87,608000.0,12.5562,12.5742,12.5441,12.5441,608000.0
2007-02-12 11:20:00,20.86,20.91,20.83,20.83,683000.0,12.5381,12.5682,12.5201,12.5201,683000.0
2007-02-12 11:25:00,20.83,20.85,20.81,20.83,412900.0,12.5201,12.5321,12.5081,12.5201,412900.0
2007-02-12 11:30:00,20.82,20.85,20.81,20.84,604300.0,12.5141,12.5321,12.5081,12.5261,604300.0
2007-02-12 11:35:00,20.84,20.85,20.81,20.83,263500.0,12.5261,12.5321,12.5081,12.5201,263500.0
2007-02-12 11:40:00,20.83,20.85,20.81,20.82,496800.0,12.5201,12.5321,12.5081,12.5141,496800.0
2007-02-12 11:45:00,20.82,20.84,20.82,20.84,174300.0,12.5141,12.5261,12.5141,12.5261,174300.0
2007-02-12 11:50:00,20.84,20.85,20.82,20.83,259600.0,12.5261,12.5321,12.5141,12.5201,259600.0
2007-02-12 11:55:00,20.84,20.84,20.82,20.82,205600.0,12.5261,12.5261,12.5141,12.5141,205600.0
2007-02-12 12:00:00,20.83,20.87,20.82,20.86,348500.0,12.5201,12.5441,12.5141,12.5381,348500.0
2007-02-12 12:05:00,20.86,20.9,20.86,20.9,451500.0,12.5381,12.5622,12.5381,12.5622,451500.0
2007-02-12 12:10:00,20.89,20.9,20.89,20.9,199800.0,12.5562,12.5622,12.5562,12.5622,199800.0
2007-02-12 12:15:00,20.89,20.9,20.88,20.89,233300.0,12.5562,12.5622,12.5502,12.5562,233300.0
2007-02-12 12:20:00,20.89,20.9,20.88,20.88,108900.0,12.5562,12.5622,12.5502,12.5502,108900.0
2007-02-12 12:25:00,20.88,20.9,20.88,20.89,175900.0,12.5502,12.5622,12.5502,12.5562,175900.0
2007-02-12 12:30:00,20.89,20.9,20.89,20.89,130700.0,12.5562,12.5622,12.5562,12.5562,130700.0
2007-02-12 12:35:00,20.9,20.9,20.89,20.89,117000.0,12.5622,12.5622,12.5562,12.5562,117000.0
2007-02-12 12:40:00,20.89,20.9,20.86,20.87,660800.0,12.5562,12.5622,12.5381,12.5441,660800.0
2007-02-12 12:45:00,20.87,20.89,20.85,20.87,482700.0,12.5441,12.5562,12.5321,12.5441,482700.0
2007-02-12 12:50:00,20.87,20.89,20.87,20.88,225700.0,12.5441,12.5562,12.5441,12.5502,225700.0
2007-02-12 12:55:00,20.88,20.89,20.87,20.88,304500.0,12.5502,12.5562,12.5441,12.5502,304500.0
2007-02-12 13:00:00,20.87,20.88,20.85,20.86,421100.0,12.5441,12.5502,12.5321,12.5381,421100.0
2007-02-12 13:05:00,20.85,20.86,20.85,20.85,42400.0,12.5321,12.5381,12.5321,12.5321,42400.0
2007-02-12 13:10:00,20.86,20.87,20.84,20.87,346600.0,12.5381,12.5441,12.5261,12.5441,346600.0
2007-02-12 13:15:00,20.86,20.87,20.86,20.86,111600.0,12.5381,12.5441,12.5381,12.5381,111600.0
2007-02-12 13:20:00,20.86,20.87,20.86,20.86,101100.0,12.5381,12.5441,12.5381,12.5381,101100.0
2007-02-12 13:25:00,20.87,20.87,20.86,20.86,71700.0,12.5441,12.5441,12.5381,12.5381,71700.0
2007-02-12 13:30:00,20.86,20.87,20.85,20.85,142100.0,12.5381,12.5441,12.5321,12.5321,142100.0
2007-02-12 13:35:00,20.85,20.86,20.85,20.86,115100.0,12.5321,12.5381,12.5321,12.5381,115100.0
2007-02-12 13:40:00,20.85,20.86,20.84,20.84,292100.0,12.5321,12.5381,12.5261,12.5261,292100.0
2007-02-12 13:45:00,20.84,20.85,20.83,20.84,416200.0,12.5261,12.5321,12.5201,12.5261,416200.0
2007-02-12 13:50:00,20.83,20.86,20.82,20.84,508700.0,12.5201,12.5381,12.5141,12.5261,508700.0
2007-02-12 13:55:00,20.84,20.88,20.84,20.85,756100.0,12.5261,12.5502,12.5261,12.5321,756100.0
2007-02-12 14:00:00,20.86,20.86,20.82,20.85,734700.0,12.5381,12.5381,12.5141,12.5321,734700.0
2007-02-12 14:05:00,20.85,20.87,20.85,20.86,289500.0,12.5321,12.5441,12.5321,12.5381,289500.0
2007-02-12 14:10:00,20.86,20.86,20.85,20.86,116900.0,12.5381,12.5381,12.5321,12.5381,116900.0
2007-02-12 14:15:00,20.86,20.87,20.83,20.86,410900.0,12.5381,12.5441,12.5201,12.5381,410900.0
2007-02-12 14:20:00,20.87,20.88,20.86,20.87,218000.0,12.5441,12.5502,12.5381,12.5441,218000.0
2007-02-12 14:25:00,20.86,20.87,20.84,20.85,255900.0,12.5381,12.5441,12.5261,12.5321,255900.0
2007-02-12 14:30:00,20.85,20.85,20.83,20.84,775700.0,12.5321,12.5321,12.5201,12.5261,775700.0
2007-02-12 14:35:00,20.83,20.86,20.83,20.86,518700.0,12.5201,12.5381,12.5201,12.5381,518700.0
2007-02-12 14:40:00,20.86,20.86,20.82,20.83,1045400.0,12.5381,12.5381,12.5141,12.5201,1045400.0
2007-02-12 14:45:00,20.83,20.83,20.76,20.79,1580200.0,12.5201,12.5201,12.478,12.4961,1580200.0
2007-02-12 14:50:00,20.79,20.79,20.78,20.78,198000.0,12.4961,12.4961,12.4901,12.4901,198000.0
2007-02-12 14:55:00,20.78,20.84,20.76,20.78,1191900.0,12.4901,12.5261,12.478,12.4901,1191900.0
2007-02-12 15:00:00,20.78,20.8,20.77,20.8,540800.0,12.4901,12.5021,12.484,12.5021,540800.0
2007-02-12 15:05:00,20.8,20.8,20.79,20.79,836800.0,12.5021,12.5021,12.4961,12.4961,836800.0
2007-02-12 15:10:00,20.79,20.81,20.77,20.78,1115800.0,12.4961,12.5081,12.484,12.4901,1115800.0
2007-02-12 15:15:00,20.79,20.8,20.78,20.8,626100.0,12.4961,12.5021,12.4901,12.5021,626100.0
2007-02-12 15:20:00,20.79,20.81,20.78,20.8,1045600.0,12.4961,12.5081,12.4901,12.5021,1045600.0
2007-02-12 15:25:00,20.8,20.8,20.78,20.78,619100.0,12.5021,12.5021,12.4901,12.4901,619100.0
2007-02-12 15:30:00,20.79,20.81,20.78,20.79,1269500.0,12.4961,12.5081,12.4901,12.4961,1269500.0
2007-02-12 15:35:00,20.79,20.84,20.78,20.84,1039800.0,12.4961,12.5261,12.4901,12.5261,1039800.0
2007-02-12 15:40:00,20.84,20.84,20.79,20.8,1554000.0,12.5261,12.5261,12.4961,12.5021,1554000.0
2007-02-12 15:45:00,20.79,20.84,20.79,20.84,1187600.0,12.4961,12.5261,12.4961,12.5261,1187600.0
2007-02-12 15:50:00,20.84,20.84,20.79,20.79,1666900.0,12.5261,12.5261,12.4961,12.4961,1666900.0
2007-02-12 15:55:00,20.8,20.81,20.78,20.79,2001500.0,12.5021,12.5081,12.4901,12.4961,2001500.0
2007-02-13 09:30:00,20.89,20.9,20.8,20.89,1727800.0,12.5562,12.5622,12.5021,12.5562,1727800.0
2007-02-13 09:35:00,20.89,20.91,20.85,20.89,971200.0,12.5562,12.5682,12.5321,12.5562,971200.0
2007-02-13 09:40:00,20.88,20.92,20.88,20.91,535900.0,12.5502,12.5742,12.5502,12.5682,535900.0
2007-02-13 09:45:00,20.9,20.94,20.9,20.92,494100.0,12.5622,12.5862,12.5622,12.5742,494100.0
2007-02-13 09:50:00,20.92,20.94,20.91,20.93,850700.0,12.5742,12.5862,12.5682,12.5802,850700.0
2007-02-13 09:55:00,20.93,20.95,20.93,20.95,474200.0,12.5802,12.5922,12.5802,12.5922,474200.0
2007-02-13 10:00:00,20.95,20.95,20.93,20.93,430300.0,12.5922,12.5922,12.5802,12.5802,430300.0
2007-02-13 10:05:00,20.93,20.94,20.92,20.93,624600.0,12.5802,12.5862,12.5742,12.5802,624600.0
2007-02-13 10:10:00,20.94,20.95,20.93,20.93,581600.0,12.5862,12.5922,12.5802,12.5802,581600.0
2007-02-13 10:15:00,20.93,20.95,20.87,20.88,1199000.0,12.5802,12.5922,12.5441,12.5502,1199000.0
2007-02-13 10:20:00,20.89,20.91,20.88,20.9,849200.0,12.5562,12.5682,12.5502,12.5622,849200.0
2007-02-13 10:25:00,20.91,20.91,20.84,20.86,574500.0,12.5682,12.5682,12.5261,12.5381,574500.0
2007-02-13 10:30:00,20.85,20.87,20.76,20.77,1570800.0,12.5321,12.5441,12.478,12.484,1570800.0
2007-02-13 10:35:00,20.77,20.79,20.7,20.74,1772800.0,12.484,12.4961,12.442,12.466,1772800.0
2007-02-13 10:40:00,20.74,20.76,20.71,20.76,480400.0,12.466,12.478,12.448,12.478,480400.0
2007-02-13 10:45:00,20.76,20.77,20.75,20.77,519300.0,12.478,12.484,12.472,12.484,519300.0
2007-02-13 10:50:00,20.77,20.78,20.71,20.72,618400.0,12.484,12.4901,12.448,12.454,618400.0
2007-02-13 10:55:00,20.72,20.72,20.7,20.71,872400.0,12.454,12.454,12.442,12.448,872400.0
2007-02-13 11:00:00,20.72,20.75,20.72,20.75,712900.0,12.454,12.472,12.454,12.472,712900.0
2007-02-13 11:05:00,20.75,20.8,20.74,20.8,787100.0,12.472,12.5021,12.466,12.5021,787100.0
2007-02-13 11:10:00,20.79,20.81,20.77,20.78,707100.0,12.4961,12.5081,12.484,12.4901,707100.0
2007-02-13 11:15:00,20.78,20.81,20.78,20.8,446700.0,12.4901,12.5081,12.4901,12.5021,446700.0
2007-02-13 11:20:00,20.8,20.81,20.78,20.79,493600.0,12.5021,12.5081,12.4901,12.4961,493600.0
2007-02-13 11:25:00,20.8,20.81,20.79,20.81,272700.0,12.5021,12.5081,12.4961,12.5081,272700.0
2007-02-13 11:30:00,20.81,20.83,20.8,20.82,449600.0,12.5081,12.5201,12.5021,12.5141,449600.0
2007-02-13 11:35:00,20.82,20.87,20.82,20.85,1100800.0,12.5141,12.5441,12.5141,12.5321,1100800.0
2007-02-13 11:40:00,20.84,20.89,20.84,20.88,581200.0,12.5261,12.5562,12.5261,12.5502,581200.0
2007-02-13 11:45:00,20.88,20.92,20.87,20.9,864000.0,12.5502,12.5742,12.5441,12.5622,864000.0
2007-02-13 11:50:00,20.9,20.91,20.89,20.9,518400.0,12.5622,12.5682,12.5562,12.5622,518400.0
2007-02-13 11:55:00,20.9,20.9,20.82,20.84,1799200.0,12.5622,12.5622,12.5141,12.5261,1799200.0
2007-02-13 12:00:00,20.84,20.86,20.83,20.85,1165700.0,12.5261,12.5381,12.5201,12.5321,1165700.0
2007-02-13 12:05:00,20.84,20.86,20.84,20.84,1218700.0,12.5261,12.5381,12.5261,12.5261,1218700.0
2007-02-13 12:10:00,20.85,20.85,20.83,20.85,765400.0,12.5321,12.5321,12.5201,12.5321,765400.0
2007-02-13 12:15:00,20.84,20.85,20.84,20.84,230000.0,12.5261,12.5321,12.5261,12.5261,230000.0
2007-02-13 12:20:00,20.84,20.85,20.83,20.83,527400.0,12.5261,12.5321,12.5201,12.5201,527400.0
2007-02-13 12:25:00,20.83,20.85,20.83,20.83,479800.0,12.5201,12.5321,12.5201,12.5201,479800.0
2007-02-13 12:30:00,20.83,20.86,20.83,20.85,327900.0,12.5201,12.5381,12.5201,12.5321,327900.0
2007-02-13 12:35:00,20.86,20.9,20.85,20.89,565800.0,12.5381,12.5622,12.5321,12.5562,565800.0
2007-02-13 12:40:00,20.86,20.91,20.86,20.87,848800.0,12.5381,12.5682,12.5381,12.5441,848800.0
2007-02-13 12:45:00,20.86,20.87,20.85,20.85,179600.0,12.5381,12.5441,12.5321,12.5321,179600.0
2007-02-13 12:50:00,20.85,20.88,20.85,20.87,358900.0,12.5321,12.5502,12.5321,12.5441,358900.0
2007-02-13 12:55:00,20.88,20.89,20.86,20.87,265900.0,12.5502,12.5562,12.5381,12.5441,265900.0
2007-02-13 13:00:00,20.87,20.9,20.86,20.88,335600.0,12.5441,12.5622,12.5381,12.5502,335600.0
2007-02-13 13:05:00,20.88,20.89,20.87,20.88,278900.0,12.5502,12.5562,12.5441,12.5502,278900.0
2007-02-13 13:10:00,20.88,20.89,20.86,20.87,507900.0,12.5502,12.5562,12.5381,12.5441,507900.0
2007-02-13 13:15:00,20.86,20.88,20.86,20.87,170000.0,12.5381,12.5502,12.5381,12.5441,170000.0
2007-02-13 13:20:00,20.87,20.88,20.86,20.86,271400.0,12.5441,12.5502,12.5381,12.5381,271400.0
2007-02-13 13:25:00,20.86,20.87,20.83,20.85,567900.0,12.5381,12.5441,12.5201,12.5321,567900.0
2007-02-13 13:30:00,20.85,20.85,20.84,20.84,44500.0,12.5321,12.5321,12.5261,12.5261,44500.0
2007-02-13 13:35:00,20.84,20.85,20.82,20.83,292800.0,12.5261,12.5321,12.5141,12.5201,292800.0
2007-02-13 13:40:00,20.82,20.85,20.82,20.83,266000.0,12.5141,12.5321,12.5141,12.5201,266000.0
2007-02-13 13:45:00,20.84,20.85,20.83,20.85,114800.0,12.5261,12.5321,12.5201,12.5321,114800.0
2007-02-13 13:50:00,20.84,20.86,20.84,20.85,382400.0,12.5261,12.5381,12.5261,12.5321,382400.0
2007-02-13 13:55:00,20.85,20.86,20.84,20.85,433200.0,12.5321,12.5381,12.5261,12.5321,433200.0
2007-02-13 14:00:00,20.85,20.86,20.84,20.86,105500.0,12.5321,12.5381,12.5261,12.5381,105500.0
2007-02-13 14:05:00,20.86,20.88,20.85,20.87,338000.0,12.5381,12.5502,12.5321,12.5441,338000.0
2007-02-13 14:10:00,20.88,20.88,20.86,20.87,180600.0,12.5502,12.5502,12.5381,12.5441,180600.0
2007-02-13 14:15:00,20.86,20.87,20.86,20.86,193400.0,12.5381,12.5441,12.5381,12.5381,193400.0
2007-02-13 14:20:00,20.87,20.88,20.86,20.88,484700.0,12.5441,12.5502,12.5381,12.5502,484700.0
2007-02-13 14:25:00,20.87,20.88,20.85,20.85,217600.0,12.5441,12.5502,12.5321,12.5321,217600.0
2007-02-13 14:30:00,20.86,20.88,20.85,20.88,475400.0,12.5381,12.5502,12.5321,12.5502,475400.0
2007-02-13 14:35:00,20.87,20.88,20.84,20.84,460900.0,12.5441,12.5502,12.5261,12.5261,460900.0
2007-02-13 14:40:00,20.85,20.87,20.8,20.85,1212100.0,12.5321,12.5441,12.5021,12.5321,1212100.0
2007-02-13 14:45:00,20.84,20.87,20.84,20.86,1259900.0,12.5261,12.5441,12.5261,12.5381,1259900.0
2007-02-13 14:50:00,20.86,20.88,20.86,20.88,471300.0,12.5381,12.5502,12.5381,12.5502,471300.0
2007-02-13 14:55:00,20.88,20.91,20.87,20.88,755900.0,12.5502,12.5682,12.5441,12.5502,755900.0
2007-02-13 15:00:00,20.88,20.94,20.88,20.88,1056000.0,12.5502,12.5862,12.5502,12.5502,1056000.0
2007-02-13 15:05:00,20.88,20.9,20.86,20.88,817200.0,12.5502,12.5622,12.5381,12.5502,817200.0
2007-02-13 15:10:00,20.88,20.89,20.83,20.86,1300800.0,12.5502,12.5562,12.5201,12.5381,1300800.0
2007-02-13 15:15:00,20.85,20.89,20.85,20.88,675600.0,12.5321,12.5562,12.5321,12.5502,675600.0
2007-02-13 15:20:00,20.88,20.92,20.88,20.9,545100.0,12.5502,12.5742,12.5502,12.5622,545100.0
2007-02-13 15:25:00,20.9,20.9,20.87,20.88,1306500.0,12.5622,12.5622,12.5441,12.5502,1306500.0
2007-02-13 15:30:00,20.89,20.89,20.86,20.88,495000.0,12.5562,12.5562,12.5381,12.5502,495000.0
2007-02-13 15:35:00,20.88,20.9,20.88,20.9,464100.0,12.5502,12.5622,12.5502,12.5622,464100.0
2007-02-13 15:40:00,20.9,20.93,20.89,20.92,697900.0,12.5622,12.5802,12.5562,12.5742,697900.0
2007-02-13 15:45:00,20.93,20.93,20.87,20.88,1123500.0,12.5802,12.5802,12.5441,12.5502,1123500.0
2007-02-13 15:50:00,20.88,20.9,20.87,20.87,582400.0,12.5502,12.5622,12.5441,12.5441,582400.0
2007-02-13 15:55:00,20.87,20.89,20.86,20.89,1532800.0,12.5441,12.5562,12.5381,12.5562,1532800.0
2007-02-14 09:30:00,20.97,20.99,20.94,20.96,1434400.0,12.6043,12.6163,12.5862,12.5982,1434400.0
2007-02-14 09:35:00,20.96,20.99,20.96,20.98,402900.0,12.5982,12.6163,12.5982,12.6103,402900.0
2007-02-14 09:40:00,20.97,21.0,20.95,21.0,1092900.0,12.6043,12.6223,12.5922,12.6223,1092900.0
2007-02-14 09:45:00,20.99,21.0,20.98,20.98,310600.0,12.6163,12.6223,12.6103,12.6103,310600.0
2007-02-14 09:50:00,20.98,20.99,20.97,20.97,306600.0,12.6103,12.6163,12.6043,12.6043,306600.0
2007-02-14 09:55:00,20.97,20.98,20.96,20.98,621800.0,12.6043,12.6103,12.5982,12.6103,621800.0
2007-02-14 10:00:00,20.98,21.14,20.96,21.08,2028000.0,12.6103,12.7064,12.5982,12.6704,2028000.0
2007-02-14 10:05:00,21.08,21.14,21.05,21.14,1028900.0,12.6704,12.7064,12.6523,12.7064,1028900.0
2007-02-14 10:10:00,21.13,21.2,21.13,21.18,1413800.0,12.7004,12.7425,12.7004,12.7305,1413800.0
2007-02-14 10:15:00,21.18,21.18,21.0,21.15,467800.0,12.7305,12.7305,12.6223,12.7124,467800.0
2007-02-14 10:20:00,21.15,21.16,21.13,21.14,427500.0,12.7124,12.7185,12.7004,12.7064,427500.0
2007-02-14 10:25:00,21.14,21.15,21.1,21.14,660900.0,12.7064,12.7124,12.6824,12.7064,660900.0
2007-02-14 10:30:00,21.14,21.16,21.13,21.14,594000.0,12.7064,12.7185,12.7004,12.7064,594000.0
2007-02-14 10:35:00,21.14,21.17,21.13,21.14,553400.0,12.7064,12.7245,12.7004,12.7064,553400.0
2007-02-14 10:40:00,21.13,21.14,21.09,21.13,587400.0,12.7004,12.7064,12.6764,12.7004,587400.0
2007-02-14 10:45:00,21.13,21.15,21.13,21.14,340100.0,12.7004,12.7124,12.7004,12.7064,340100.0
2007-02-14 10:50:00,21.14,21.18,21.13,21.17,551400.0,12.7064,12.7305,12.7004,12.7245,551400.0
2007-02-14 10:55:00,21.17,21.18,21.16,21.18,837200.0,12.7245,12.7305,12.7185,12.7305,837200.0
2007-02-14 11:00:00,21.18,21.18,21.16,21.17,244800.0,12.7305,12.7305,12.7185,12.7245,244800.0
2007-02-14 11:05:00,21.16,21.19,21.16,21.16,657800.0,12.7185,12.7365,12.7185,12.7185,657800.0
2007-02-14 11:10:00,21.17,21.2,21.15,21.2,706600.0,12.7245,12.7425,12.7124,12.7425,706600.0
2007-02-14 11:15:00,21.2,21.22,21.19,21.22,1215300.0,12.7425,12.7545,12.7365,12.7545,1215300.0
2007-02-14 11:20:00,21.22,21.27,21.21,21.26,937400.0,12.7545,12.7846,12.7485,12.7786,937400.0
2007-02-14 11:25:00,21.26,21.27,21.18,21.22,940000.0,12.7786,12.7846,12.7305,12.7545,940000.0
2007-02-14 11:30:00,21.22,21.22,21.18,21.21,804800.0,12.7545,12.7545,12.7305,12.7485,804800.0
2007-02-14 11:35:00,21.21,21.23,21.19,21.21,854200.0,12.7485,12.7605,12.7365,12.7485,854200.0
2007-02-14 11:40:00,21.21,21.21,21.18,21.19,221800.0,12.7485,12.7485,12.7305,12.7365,221800.0
2007-02-14 11:45:00,21.19,21.2,21.18,21.19,224600.0,12.7365,12.7425,12.7305,12.7365,224600.0
2007-02-14 11:50:00,21.19,21.2,21.18,21.18,255000.0,12.7365,12.7425,12.7305,12.7305,255000.0
2007-02-14 11:55:00,21.18,21.19,21.16,21.17,358400.0,12.7305,12.7365,12.7185,12.7245,358400.0
2007-02-14 12:00:00,21.16,21.18,21.14,21.18,745700.0,12.7185,12.7305,12.7064,12.7305,745700.0
2007-02-14 12:05:00,21.18,21.2,21.18,21.18,535600.0,12.7305,12.7425,12.7305,12.7305,535600.0
2007-02-14 12:10:00,21.18,21.19,21.14,21.15,278300.0,12.7305,12.7365,12.7064,12.7124,278300.0
2007-02-14 12:15:00,21.15,21.15,21.1,21.14,525700.0,12.7124,12.7124,12.6824,12.7064,525700.0
2007-02-14 12:20:00,21.14,21.15,21.13,21.15,212500.0,12.7064,12.7124,12.7004,12.7124,212500.0
2007-02-14 12:25:00,21.15,21.15,21.12,21.13,281400.0,12.7124,12.7124,12.6944,12.7004,281400.0
2007-02-14 12:30:00,21.14,21.16,21.12,21.15,414500.0,12.7064,12.7185,12.6944,12.7124,414500.0
2007-02-14 12:35:00,21.15,21.16,21.12,21.14,898100.0,12.7124,12.7185,12.6944,12.7064,898100.0
2007-02-14 12:40:00,21.15,21.2,21.14,21.18,491600.0,12.7124,12.7425,12.7064,12.7305,491600.0
2007-02-14 12:45:00,21.18,21.2,21.18,21.2,281200.0,12.7305,12.7425,12.7305,12.7425,281200.0
2007-02-14 12:50:00,21.2,21.21,21.19,21.2,185900.0,12.7425,12.7485,12.7365,12.7425,185900.0
2007-02-14 12:55:00,21.2,21.21,21.19,21.21,477800.0,12.7425,12.7485,12.7365,12.7485,477800.0
2007-02-14 13:00:00,21.2,21.22,21.19,21.2,462200.0,12.7425,12.7545,12.7365,12.7425,462200.0
2007-02-14 13:05:00,21.2,21.23,21.19,21.23,394200.0,12.7425,12.7605,12.7365,12.7605,394200.0
2007-02-14 13:10:00,21.22,21.25,21.22,21.23,583800.0,12.7545,12.7726,12.7545,12.7605,583800.0
2007-02-14 13:15:00,21.23,21.24,21.12,21.22,521500.0,12.7605,12.7665,12.6944,12.7545,521500.0
2007-02-14 13:20:00,21.23,21.23,21.18,21.18,1329400.0,12.7605,12.7605,12.7305,12.7305,1329400.0
2007-02-14 13:25:00,21.19,21.2,21.18,21.19,530700.0,12.7365,12.7425,12.7305,12.7365,530700.0
2007-02-14 13:30:00,21.19,21.2,21.15,21.16,533700.0,12.7365,12.7425,12.7124,12.7185,533700.0
2007-02-14 13:35:00,21.16,21.19,21.15,21.18,305700.0,12.7185,12.7365,12.7124,12.7305,305700.0
2007-02-14 13:40:00,21.18,21.19,21.14,21.15,469700.0,12.7305,12.7365,12.7064,12.7124,469700.0
2007-02-14 13:45:00,21.15,21.21,21.14,21.19,609100.0,12.7124,12.7485,12.7064,12.7365,609100.0
2007-02-14 13:50:00,21.19,21.2,21.18,21.19,772100.0,12.7365,12.7425,12.7305,12.7365,772100.0
2007-02-14 13:55:00,21.19,21.19,21.15,21.16,330500.0,12.7365,12.7365,12.7124,12.7185,330500.0
2007-02-14 14:00:00,21.16,21.18,21.14,21.16,479400.0,12.7185,12.7305,12.7064,12.7185,479400.0
2007-02-14 14:05:00,21.16,21.17,21.15,21.16,447700.0,12.7185,12.7245,12.7124,12.7185,447700.0
2007-02-14 14:10:00,21.16,21.19,21.15,21.18,514300.0,12.7185,12.7365,12.7124,12.7305,514300.0
2007-02-14 14:15:00,21.18,21.19,21.17,21.19,196200.0,12.7305,12.7365,12.7245,12.7365,196200.0
2007-02-14 14:20:00,21.19,21.19,21.17,21.18,327800.0,12.7365,12.7365,12.7245,12.7305,327800.0
2007-02-14 14:25:00,21.18,21.19,21.17,21.18,565900.0,12.7305,12.7365,12.7245,12.7305,565900.0
2007-02-14 14:30:00,21.18,21.2,21.15,21.18,557600.0,12.7305,12.7425,12.7124,12.7305,557600.0
2007-02-14 14:35:00,21.17,21.19,21.17,21.18,159900.0,12.7245,12.7365,12.7245,12.7305,159900.0
2007-02-14 14:40:00,21.19,21.22,21.17,21.17,264100.0,12.7365,12.7545,12.7245,12.7245,264100.0
2007-02-14 14:45:00,21.17,21.22,21.15,21.16,679500.0,12.7245,12.7545,12.7124,12.7185,679500.0
2007-02-14 14:50:00,21.17,21.18,21.14,21.16,879400.0,12.7245,12.7305,12.7064,12.7185,879400.0
2007-02-14 14:55:00,21.17,21.18,21.15,21.17,368700.0,12.7245,12.7305,12.7124,12.7245,368700.0
2007-02-14 15:00:00,21.17,21.19,21.16,21.19,426500.0,12.7245,12.7365,12.7185,12.7365,426500.0
2007-02-14 15:05:00,21.18,21.22,21.18,21.22,698500.0,12.7305,12.7545,12.7305,12.7545,698500.0
2007-02-14 15:10:00,21.22,21.24,21.21,21.22,868500.0,12.7545,12.7665,12.7485,12.7545,868500.0
2007-02-14 15:15:00,21.23,21.26,21.23,21.25,1499400.0,12.7605,12.7786,12.7605,12.7726,1499400.0
2007-02-14 15:20:00,21.25,21.3,21.25,21.28,1546400.0,12.7726,12.8026,12.7726,12.7906,1546400.0
2007-02-14 15:25:00,21.28,21.29,21.27,21.27,642600.0,12.7906,12.7966,12.7846,12.7846,642600.0
2007-02-14 15:30:00,21.27,21.28,21.24,21.26,775200.0,12.7846,12.7906,12.7665,12.7786,775200.0
2007-02-14 15:35:00,21.25,21.26,21.2,21.2,749000.0,12.7726,12.7786,12.7425,12.7425,749000.0
2007-02-14 15:40:00,21.2,21.22,21.18,21.19,901200.0,12.7425,12.7545,12.7305,12.7365,901200.0
2007-02-14 15:45:00,21.18,21.19,21.12,21.13,1836500.0,12.7305,12.7365,12.6944,12.7004,1836500.0
2007-02-14 15:50:00,21.13,21.16,21.12,21.15,959200.0,12.7004,12.7185,12.6944,12.7124,959200.0
2007-02-14 15:55:00,21.15,21.17,21.13,21.17,1785600.0,12.7124,12.7245,12.7004,12.7245,1785600.0
2007-02-15 09:30:00,21.22,21.23,21.15,21.17,1524700.0,12.7545,12.7605,12.7124,12.7245,1524700.0
2007-02-15 09:35:00,21.17,21.24,21.15,21.15,1202400.0,12.7245,12.7665,12.7124,12.7124,1202400.0
2007-02-15 09:40:00,21.16,21.19,21.13,21.18,558500.0,12.7185,12.7365,12.7004,12.7305,558500.0
2007-02-15 09:45:00,21.18,21.19,21.15,21.15,258500.0,12.7305,12.7365,12.7124,12.7124,258500.0
2007-02-15 09:50:00,21.15,21.17,21.13,21.16,534000.0,12.7124,12.7245,12.7004,12.7185,534000.0
2007-02-15 09:55:00,21.16,21.26,21.15,21.26,634600.0,12.7185,12.7786,12.7124,12.7786,634600.0
2007-02-15 10:00:00,21.26,21.28,21.24,21.28,813600.0,12.7786,12.7906,12.7665,12.7906,813600.0
2007-02-15 10:05:00,21.27,21.28,21.19,21.21,985900.0,12.7846,12.7906,12.7365,12.7485,985900.0
2007-02-15 10:10:00,21.22,21.23,21.21,21.23,382700.0,12.7545,12.7605,12.7485,12.7605,382700.0
2007-02-15 10:15:00,21.23,21.24,21.22,21.23,191700.0,12.7605,12.7665,12.7545,12.7605,191700.0
2007-02-15 10:20:00,21.24,21.24,21.2,21.2,250300.0,12.7665,12.7665,12.7425,12.7425,250300.0
2007-02-15 10:25:00,21.21,21.21,21.14,21.18,885700.0,12.7485,12.7485,12.7064,12.7305,885700.0
2007-02-15 10:30:00,21.18,21.21,21.17,21.2,722600.0,12.7305,12.7485,12.7245,12.7425,722600.0
2007-02-15 10:35:00,21.2,21.22,21.18,21.19,814100.0,12.7425,12.7545,12.7305,12.7365,814100.0
2007-02-15 10:40:00,21.18,21.2,21.17,21.18,319000.0,12.7305,12.7425,12.7245,12.7305,319000.0
2007-02-15 10:45:00,21.17,21.18,21.14,21.17,1336500.0,12.7245,12.7305,12.7064,12.7245,1336500.0
2007-02-15 10:50:00,21.17,21.21,21.17,21.19,1173000.0,12.7245,12.7485,12.7245,12.7365,1173000.0
2007-02-15 10:55:00,21.19,21.21,21.16,21.17,2659300.0,12.7365,12.7485,12.7185,12.7245,2659300.0
2007-02-15 11:00:00,21.17,21.23,21.17,21.22,617600.0,12.7245,12.7605,12.7245,12.7545,617600.0
2007-02-15 11:05:00,21.23,21.26,21.22,21.25,1070300.0,12.7605,12.7786,12.7545,12.7726,1070300.0
2007-02-15 11:10:00,21.25,21.26,21.21,21.24,536800.0,12.7726,12.7786,12.7485,12.7665,536800.0
2007-02-15 11:15:00,21.24,21.24,21.21,21.22,390800.0,12.7665,12.7665,12.7485,12.7545,390800.0
2007-02-15 11:20:00,21.23,21.23,21.2,21.21,218500.0,12.7605,12.7605,12.7425,12.7485,218500.0
2007-02-15 11:25:00,21.21,21.22,21.19,21.22,360800.0,12.7485,12.7545,12.7365,12.7545,360800.0
2007-02-15 11:30:00,21.21,21.23,21.17,21.19,472400.0,12.7485,12.7605,12.7245,12.7365,472400.0
2007-02-15 11:35:00,21.2,21.2,21.19,21.2,82300.0,12.7425,12.7425,12.7365,12.7425,82300.0
2007-02-15 11:40:00,21.19,21.2,21.19,21.19,220000.0,12.7365,12.7425,12.7365,12.7365,220000.0
2007-02-15 11:45:00,21.19,21.2,21.18,21.19,345200.0,12.7365,12.7425,12.7305,12.7365,345200.0
2007-02-15 11:50:00,21.19,21.21,21.18,21.21,445100.0,12.7365,12.7485,12.7305,12.7485,445100.0
2007-02-15 11:55:00,21.21,21.24,21.21,21.24,484300.0,12.7485,12.7665,12.7485,12.7665,484300.0
2007-02-15 12:00:00,21.23,21.27,21.21,21.21,787800.0,12.7605,12.7846,12.7485,12.7485,787800.0
2007-02-15 12:05:00,21.22,21.22,21.18,21.19,247400.0,12.7545,12.7545,12.7305,12.7365,247400.0
2007-02-15 12:10:00,21.18,21.2,21.16,21.19,820500.0,12.7305,12.7425,12.7185,12.7365,820500.0
2007-02-15 12:15:00,21.2,21.2,21.18,21.19,196100.0,12.7425,12.7425,12.7305,12.7365,196100.0
2007-02-15 12:20:00,21.19,21.23,21.18,21.23,262900.0,12.7365,12.7605,12.7305,12.7605,262900.0
2007-02-15 12:25:00,21.23,21.23,21.21,21.21,275000.0,12.7605,12.7605,12.7485,12.7485,275000.0
2007-02-15 12:30:00,21.22,21.22,21.2,21.2,179200.0,12.7545,12.7545,12.7425,12.7425,179200.0
2007-02-15 12:35:00,21.21,21.23,21.2,21.22,275300.0,12.7485,12.7605,12.7425,12.7545,275300.0
2007-02-15 12:40:00,21.23,21.25,21.22,21.24,393100.0,12.7605,12.7726,12.7545,12.7665,393100.0
2007-02-15 12:45:00,21.25,21.25,21.22,21.23,280700.0,12.7726,12.7726,12.7545,12.7605,280700.0
2007-02-15 12:50:00,21.23,21.24,21.22,21.22,219000.0,12.7605,12.7665,12.7545,12.7545,219000.0
2007-02-15 12:55:00,21.23,21.23,21.22,21.22,73900.0,12.7605,12.7605,12.7545,12.7545,73900.0
2007-02-15 13:00:00,21.23,21.24,21.22,21.23,329500.0,12.7605,12.7665,12.7545,12.7605,329500.0
2007-02-15 13:05:00,21.24,21.24,21.23,21.24,135000.0,12.7665,12.7665,12.7605,12.7665,135000.0
2007-02-15 13:10:00,21.24,21.24,21.21,21.22,274800.0,12.7665,12.7665,12.7485,12.7545,274800.0
2007-02-15 13:15:00,21.23,21.23,21.22,21.22,76600.0,12.7605,12.7605,12.7545,12.7545,76600.0
2007-02-15 13:20:00,21.22,21.24,21.21,21.24,325000.0,12.7545,12.7665,12.7485,12.7665,325000.0
2007-02-15 13:25:00,21.23,21.25,21.22,21.23,639300.0,12.7605,12.7726,12.7545,12.7605,639300.0
2007-02-15 13:30:00,21.23,21.26,21.23,21.25,379700.0,12.7605,12.7786,12.7605,12.7726,379700.0
2007-02-15 13:35:00,21.26,21.27,21.25,21.26,448100.0,12.7786,12.7846,12.7726,12.7786,448100.0
2007-02-15 13:40:00,21.26,21.26,21.25,21.26,129800.0,12.7786,12.7786,12.7726,12.7786,129800.0
2007-02-15 13:45:00,21.25,21.29,21.25,21.27,398700.0,12.7726,12.7966,12.7726,12.7846,398700.0
2007-02-15 13:50:00,21.27,21.28,21.23,21.23,472100.0,12.7846,12.7906,12.7605,12.7605,472100.0
2007-02-15 13:55:00,21.24,21.24,21.23,21.24,448800.0,12.7665,12.7665,12.7605,12.7665,448800.0
2007-02-15 14:00:00,21.24,21.25,21.24,21.25,134700.0,12.7665,12.7726,12.7665,12.7726,134700.0
2007-02-15 14:05:00,21.25,21.26,21.23,21.24,323300.0,12.7726,12.7786,12.7605,12.7665,323300.0
2007-02-15 14:10:00,21.24,21.25,21.23,21.25,115800.0,12.7665,12.7726,12.7605,12.7726,115800.0
2007-02-15 14:15:00,21.25,21.27,21.24,21.26,393400.0,12.7726,12.7846,12.7665,12.7786,393400.0
2007-02-15 14:20:00,21.26,21.27,21.25,21.26,125100.0,12.7786,12.7846,12.7726,12.7786,125100.0
2007-02-15 14:25:00,21.27,21.28,21.26,21.27,235700.0,12.7846,12.7906,12.7786,12.7846,235700.0
2007-02-15 14:30:00,21.27,21.29,21.27,21.28,273500.0,12.7846,12.7966,12.7846,12.7906,273500.0
2007-02-15 14:35:00,21.29,21.3,21.27,21.27,456700.0,12.7966,12.8026,12.7846,12.7846,456700.0
2007-02-15 14:40:00,21.27,21.3,21.27,21.3,562200.0,12.7846,12.8026,12.7846,12.8026,562200.0
2007-02-15 14:45:00,21.3,21.3,21.28,21.29,501200.0,12.8026,12.8026,12.7906,12.7966,501200.0
2007-02-15 14:50:00,21.3,21.31,21.29,21.3,503100.0,12.8026,12.8086,12.7966,12.8026,503100.0
2007-02-15 14:55:00,21.31,21.32,21.3,21.32,352500.0,12.8086,12.8146,12.8026,12.8146,352500.0
2007-02-15 15:00:00,21.32,21.32,21.27,21.28,508300.0,12.8146,12.8146,12.7846,12.7906,508300.0
2007-02-15 15:05:00,21.28,21.29,21.27,21.28,265500.0,12.7906,12.7966,12.7846,12.7906,265500.0
2007-02-15 15:10:00,21.28,21.31,21.28,21.29,354100.0,12.7906,12.8086,12.7906,12.7966,354100.0
2007-02-15 15:15:00,21.3,21.3,21.26,21.27,388000.0,12.8026,12.8026,12.7786,12.7846,388000.0
2007-02-15 15:20:00,21.26,21.31,21.26,21.29,861500.0,12.7786,12.8086,12.7786,12.7966,861500.0
2007-02-15 15:25:00,21.29,21.31,21.28,21.3,641200.0,12.7966,12.8086,12.7906,12.8026,641200.0
2007-02-15 15:30:00,21.31,21.32,21.29,21.3,679200.0,12.8086,12.8146,12.7966,12.8026,679200.0
2007-02-15 15:35:00,21.31,21.32,21.3,21.31,663500.0,12.8086,12.8146,12.8026,12.8086,663500.0
2007-02-15 15:40:00,21.31,21.32,21.29,21.31,1136200.0,12.8086,12.8146,12.7966,12.8086,1136200.0
2007-02-15 15:45:00,21.32,21.35,21.3,21.31,1154700.0,12.8146,12.8327,12.8026,12.8086,1154700.0
2007-02-15 15:50:00,21.3,21.32,21.3,21.3,1120100.0,12.8026,12.8146,12.8026,12.8026,1120100.0
2007-02-15 15:55:00,21.31,21.33,21.3,21.32,1671100.0,12.8086,12.8206,12.8026,12.8146,1671100.0
2007-02-16 09:30:00,21.26,21.3,20.89,21.2,9895800.0,12.7786,12.8026,12.5562,12.7425,9895800.0
2007-02-16 09:35:00,21.21,21.26,21.19,21.19,1012500.0,12.7485,12.7786,12.7365,12.7365,1012500.0
2007-02-16 09:40:00,21.19,21.21,21.15,21.17,2640500.0,12.7365,12.7485,12.7124,12.7245,2640500.0
2007-02-16 09:45:00,21.18,21.22,21.18,21.19,449700.0,12.7305,12.7545,12.7305,12.7365,449700.0
2007-02-16 09:50:00,21.19,21.22,21.19,21.22,760000.0,12.7365,12.7545,12.7365,12.7545,760000.0
2007-02-16 09:55:00,21.21,21.26,21.21,21.22,673900.0,12.7485,12.7786,12.7485,12.7545,673900.0
2007-02-16 10:00:00,21.22,21.24,21.21,21.21,474300.0,12.7545,12.7665,12.7485,12.7485,474300.0
2007-02-16 10:05:00,21.21,21.26,21.19,21.23,910700.0,12.7485,12.7786,12.7365,12.7605,910700.0
2007-02-16 10:10:00,21.23,21.28,21.2,21.28,656800.0,12.7605,12.7906,12.7425,12.7906,656800.0
2007-02-16 10:15:00,21.28,21.28,21.22,21.24,481000.0,12.7906,12.7906,12.7545,12.7665,481000.0
2007-02-16 10:20:00,21.24,21.28,21.24,21.25,501900.0,12.7665,12.7906,12.7665,12.7726,501900.0
2007-02-16 10:25:00,21.25,21.31,21.25,21.3,574800.0,12.7726,12.8086,12.7726,12.8026,574800.0
2007-02-16 10:30:00,21.29,21.3,21.27,21.27,384500.0,12.7966,12.8026,12.7846,12.7846,384500.0
2007-02-16 10:35:00,21.27,21.3,21.27,21.27,481200.0,12.7846,12.8026,12.7846,12.7846,481200.0
2007-02-16 10:40:00,21.27,21.3,21.27,21.3,359300.0,12.7846,12.8026,12.7846,12.8026,359300.0
2007-02-16 10:45:00,21.29,21.33,21.29,21.31,867100.0,12.7966,12.8206,12.7966,12.8086,867100.0
2007-02-16 10:50:00,21.31,21.34,21.31,21.34,395900.0,12.8086,12.8266,12.8086,12.8266,395900.0
2007-02-16 10:55:00,21.34,21.4,21.33,21.39,863600.0,12.8266,12.8627,12.8206,12.8567,863600.0
2007-02-16 11:00:00,21.38,21.39,21.32,21.33,930600.0,12.8507,12.8567,12.8146,12.8206,930600.0
2007-02-16 11:05:00,21.34,21.34,21.29,21.31,546600.0,12.8266,12.8266,12.7966,12.8086,546600.0
2007-02-16 11:10:00,21.31,21.32,21.3,21.31,198600.0,12.8086,12.8146,12.8026,12.8086,198600.0
2007-02-16 11:15:00,21.3,21.31,21.3,21.31,72700.0,12.8026,12.8086,12.8026,12.8086,72700.0
2007-02-16 11:20:00,21.31,21.32,21.3,21.31,389400.0,12.8086,12.8146,12.8026,12.8086,389400.0
2007-02-16 11:25:00,21.31,21.31,21.27,21.3,530700.0,12.8086,12.8086,12.7846,12.8026,530700.0
2007-02-16 11:30:00,21.3,21.32,21.3,21.31,316300.0,12.8026,12.8146,12.8026,12.8086,316300.0
2007-02-16 11:35:00,21.31,21.31,21.3,21.31,25500.0,12.8086,12.8086,12.8026,12.8086,25500.0
2007-02-16 11:40:00,21.31,21.31,21.3,21.31,116800.0,12.8086,12.8086,12.8026,12.8086,116800.0
2007-02-16 11:45:00,21.3,21.33,21.3,21.32,285200.0,12.8026,12.8206,12.8026,12.8146,285200.0
2007-02-16 11:50:00,21.32,21.33,21.25,21.31,304500.0,12.8146,12.8206,12.7726,12.8086,304500.0
2007-02-16 11:55:00,21.31,21.32,21.31,21.31,125300.0,12.8086,12.8146,12.8086,12.8086,125300.0
2007-02-16 12:00:00,21.31,21.32,21.3,21.3,329000.0,12.8086,12.8146,12.8026,12.8026,329000.0
2007-02-16 12:05:00,21.31,21.31,21.3,21.31,88300.0,12.8086,12.8086,12.8026,12.8086,88300.0
2007-02-16 12:10:00,21.31,21.31,21.3,21.31,212700.0,12.8086,12.8086,12.8026,12.8086,212700.0
2007-02-16 12:15:00,21.31,21.34,21.3,21.34,350800.0,12.8086,12.8266,12.8026,12.8266,350800.0
2007-02-16 12:20:00,21.33,21.36,21.3,21.33,496000.0,12.8206,12.8387,12.8026,12.8206,496000.0
2007-02-16 12:25:00,21.34,21.34,21.3,21.32,255600.0,12.8266,12.8266,12.8026,12.8146,255600.0
2007-02-16 12:30:00,21.32,21.32,21.27,21.27,334600.0,12.8146,12.8146,12.7846,12.7846,334600.0
2007-02-16 12:35:00,21.28,21.3,21.26,21.28,500500.0,12.7906,12.8026,12.7786,12.7906,500500.0
2007-02-16 12:40:00,21.27,21.28,21.26,21.27,169200.0,12.7846,12.7906,12.7786,12.7846,169200.0
2007-02-16 12:45:00,21.28,21.28,21.25,21.25,110300.0,12.7906,12.7906,12.7726,12.7726,110300.0
2007-02-16 12:50:00,21.25,21.27,21.25,21.27,392200.0,12.7726,12.7846,12.7726,12.7846,392200.0
2007-02-16 12:55:00,21.27,21.27,21.25,21.26,576400.0,12.7846,12.7846,12.7726,12.7786,576400.0
2007-02-16 13:00:00,21.27,21.31,21.26,21.3,430900.0,12.7846,12.8086,12.7786,12.8026,430900.0
2007-02-16 13:05:00,21.3,21.31,21.27,21.28,297600.0,12.8026,12.8086,12.7846,12.7906,297600.0
2007-02-16 13:10:00,21.28,21.28,21.25,21.25,227800.0,12.7906,12.7906,12.7726,12.7726,227800.0
2007-02-16 13:15:00,21.25,21.28,21.25,21.27,204200.0,12.7726,12.7906,12.7726,12.7846,204200.0
2007-02-16 13:20:00,21.27,21.27,21.25,21.26,228500.0,12.7846,12.7846,12.7726,12.7786,228500.0
2007-02-16 13:25:00,21.26,21.27,21.25,21.25,207700.0,12.7786,12.7846,12.7726,12.7726,207700.0
2007-02-16 13:30:00,21.25,21.28,21.25,21.27,282200.0,12.7726,12.7906,12.7726,12.7846,282200.0
2007-02-16 13:35:00,21.27,21.28,21.26,21.26,153100.0,12.7846,12.7906,12.7786,12.7786,153100.0
2007-02-16 13:40:00,21.26,21.27,21.25,21.27,223400.0,12.7786,12.7846,12.7726,12.7846,223400.0
2007-02-16 13:45:00,21.27,21.28,21.26,21.28,82700.0,12.7846,12.7906,12.7786,12.7906,82700.0
2007-02-16 13:50:00,21.28,21.29,21.28,21.29,106900.0,12.7906,12.7966,12.7906,12.7966,106900.0
2007-02-16 13:55:00,21.28,21.29,21.28,21.28,169000.0,12.7906,12.7966,12.7906,12.7906,169000.0
2007-02-16 14:00:00,21.28,21.28,21.24,21.27,999000.0,12.7906,12.7906,12.7665,12.7846,999000.0
2007-02-16 14:05:00,21.27,21.28,21.26,21.27,317200.0,12.7846,12.7906,12.7786,12.7846,317200.0
2007-02-16 14:10:00,21.28,21.28,21.26,21.28,463300.0,12.7906,12.7906,12.7786,12.7906,463300.0
2007-02-16 14:15:00,21.28,21.28,21.27,21.27,598300.0,12.7906,12.7906,12.7846,12.7846,598300.0
2007-02-16 14:20:00,21.28,21.28,21.27,21.27,240000.0,12.7906,12.7906,12.7846,12.7846,240000.0
2007-02-16 14:25:00,21.27,21.28,21.27,21.27,132800.0,12.7846,12.7906,12.7846,12.7846,132800.0
2007-02-16 14:30:00,21.27,21.27,21.26,21.27,223200.0,12.7846,12.7846,12.7786,12.7846,223200.0
2007-02-16 14:35:00,21.26,21.27,21.25,21.25,175200.0,12.7786,12.7846,12.7726,12.7726,175200.0
2007-02-16 14:40:00,21.25,21.27,21.25,21.26,345700.0,12.7726,12.7846,12.7726,12.7786,345700.0
2007-02-16 14:45:00,21.25,21.26,21.24,21.25,382000.0,12.7726,12.7786,12.7665,12.7726,382000.0
2007-02-16 14:50:00,21.24,21.26,21.24,21.25,150200.0,12.7665,12.7786,12.7665,12.7726,150200.0
2007-02-16 14:55:00,21.25,21.27,21.24,21.26,1134800.0,12.7726,12.7846,12.7665,12.7786,1134800.0
2007-02-16 15:00:00,21.26,21.29,21.24,21.28,761200.0,12.7786,12.7966,12.7665,12.7906,761200.0
2007-02-16 15:05:00,21.29,21.29,21.24,21.24,575400.0,12.7966,12.7966,12.7665,12.7665,575400.0
2007-02-16 15:10:00,21.24,21.27,21.24,21.26,634700.0,12.7665,12.7846,12.7665,12.7786,634700.0
2007-02-16 15:15:00,21.25,21.27,21.25,21.26,276200.0,12.7726,12.7846,12.7726,12.7786,276200.0
2007-02-16 15:20:00,21.25,21.26,21.25,21.25,145500.0,12.7726,12.7786,12.7726,12.7726,145500.0
2007-02-16 15:25:00,21.26,21.28,21.25,21.26,908500.0,12.7786,12.7906,12.7726,12.7786,908500.0
2007-02-16 15:30:00,21.26,21.28,21.26,21.26,431000.0,12.7786,12.7906,12.7786,12.7786,431000.0
2007-02-16 15:35:00,21.26,21.27,21.24,21.26,550100.0,12.7786,12.7846,12.7665,12.7786,550100.0
2007-02-16 15:40:00,21.27,21.27,21.24,21.25,888800.0,12.7846,12.7846,12.7665,12.7726,888800.0
2007-02-16 15:45:00,21.25,21.26,21.24,21.25,671600.0,12.7726,12.7786,12.7665,12.7726,671600.0
2007-02-16 15:50:00,21.25,21.26,21.24,21.25,866100.0,12.7726,12.7786,12.7665,12.7726,866100.0
2007-02-16 15:55:00,21.25,21.26,21.22,21.25,1947600.0,12.7726,12.7786,12.7545,12.7726,1947600.0
2007-02-20 09:30:00,21.06,21.14,21.03,21.05,3311200.0,12.6583,12.7064,12.6403,12.6523,3311200.0
2007-02-20 09:35:00,21.05,21.05,20.9,20.94,1640400.0,12.6523,12.6523,12.5622,12.5862,1640400.0
2007-02-20 09:40:00,20.93,20.96,20.92,20.93,744000.0,12.5802,12.5982,12.5742,12.5802,744000.0
2007-02-20 09:45:00,20.94,21.04,20.93,20.97,1043200.0,12.5862,12.6463,12.5802,12.6043,1043200.0
2007-02-20 09:50:00,20.98,20.99,20.93,20.95,974200.0,12.6103,12.6163,12.5802,12.5922,974200.0
2007-02-20 09:55:00,20.94,20.96,20.94,20.96,436200.0,12.5862,12.5982,12.5862,12.5982,436200.0
2007-02-20 10:00:00,20.95,20.98,20.93,20.94,1359400.0,12.5922,12.6103,12.5802,12.5862,1359400.0
2007-02-20 10:05:00,20.94,20.98,20.93,20.95,1110500.0,12.5862,12.6103,12.5802,12.5922,1110500.0
2007-02-20 10:10:00,20.95,20.95,20.94,20.95,157600.0,12.5922,12.5922,12.5862,12.5922,157600.0
2007-02-20 10:15:00,20.94,20.96,20.93,20.93,715700.0,12.5862,12.5982,12.5802,12.5802,715700.0
2007-02-20 10:20:00,20.93,20.98,20.93,20.97,768300.0,12.5802,12.6103,12.5802,12.6043,768300.0
2007-02-20 10:25:00,20.97,20.99,20.94,20.99,852600.0,12.6043,12.6163,12.5862,12.6163,852600.0
2007-02-20 10:30:00,20.99,21.05,20.98,21.04,1011000.0,12.6163,12.6523,12.6103,12.6463,1011000.0
2007-02-20 10:35:00,21.05,21.06,21.02,21.02,511000.0,12.6523,12.6583,12.6343,12.6343,511000.0
2007-02-20 10:40:00,21.02,21.04,21.01,21.04,402600.0,12.6343,12.6463,12.6283,12.6463,402600.0
2007-02-20 10:45:00,21.03,21.09,21.03,21.09,497600.0,12.6403,12.6764,12.6403,12.6764,497600.0
2007-02-20 10:50:00,21.09,21.09,21.08,21.08,526300.0,12.6764,12.6764,12.6704,12.6704,526300.0
2007-02-20 10:55:00,21.08,21.09,21.05,21.05,517500.0,12.6704,12.6764,12.6523,12.6523,517500.0
2007-02-20 11:00:00,21.05,21.07,21.04,21.05,397900.0,12.6523,12.6644,12.6463,12.6523,397900.0
2007-02-20 11:05:00,21.05,21.09,21.04,21.08,307600.0,12.6523,12.6764,12.6463,12.6704,307600.0
2007-02-20 11:10:00,21.09,21.14,21.08,21.14,713000.0,12.6764,12.7064,12.6704,12.7064,713000.0
2007-02-20 11:15:00,21.14,21.21,21.13,21.21,1149500.0,12.7064,12.7485,12.7004,12.7485,1149500.0
2007-02-20 11:20:00,21.21,21.22,21.19,21.19,511500.0,12.7485,12.7545,12.7365,12.7365,511500.0
2007-02-20 11:25:00,21.19,21.24,21.18,21.22,582000.0,12.7365,12.7665,12.7305,12.7545,582000.0
2007-02-20 11:30:00,21.22,21.26,21.22,21.24,938800.0,12.7545,12.7786,12.7545,12.7665,938800.0
2007-02-20 11:35:00,21.24,21.26,21.22,21.23,724600.0,12.7665,12.7786,12.7545,12.7605,724600.0
2007-02-20 11:40:00,21.23,21.24,21.17,21.17,746000.0,12.7605,12.7665,12.7245,12.7245,746000.0
2007-02-20 11:45:00,21.17,21.2,21.15,21.17,1049800.0,12.7245,12.7425,12.7124,12.7245,1049800.0
2007-02-20 11:50:00,21.17,21.2,21.15,21.2,714200.0,12.7245,12.7425,12.7124,12.7425,714200.0
2007-02-20 11:55:00,21.2,21.22,21.18,21.2,404100.0,12.7425,12.7545,12.7305,12.7425,404100.0
2007-02-20 12:00:00,21.2,21.25,21.18,21.24,489600.0,12.7425,12.7726,12.7305,12.7665,489600.0
2007-02-20 12:05:00,21.25,21.31,21.23,21.31,843100.0,12.7726,12.8086,12.7605,12.8086,843100.0
2007-02-20 12:10:00,21.3,21.32,21.23,21.23,547200.0,12.8026,12.8146,12.7605,12.7605,547200.0
2007-02-20 12:15:00,21.24,21.28,21.22,21.24,362800.0,12.7665,12.7906,12.7545,12.7665,362800.0
2007-02-20 12:20:00,21.24,21.26,21.2,21.21,351600.0,12.7665,12.7786,12.7425,12.7485,351600.0
2007-02-20 12:25:00,21.2,21.23,21.2,21.23,254600.0,12.7425,12.7605,12.7425,12.7605,254600.0
2007-02-20 12:30:00,21.23,21.24,21.15,21.17,544000.0,12.7605,12.7665,12.7124,12.7245,544000.0
2007-02-20 12:35:00,21.17,21.17,21.15,21.16,248100.0,12.7245,12.7245,12.7124,12.7185,248100.0
2007-02-20 12:40:00,21.16,21.17,21.13,21.15,424600.0,12.7185,12.7245,12.7004,12.7124,424600.0
2007-02-20 12:45:00,21.15,21.16,21.13,21.16,245300.0,12.7124,12.7185,12.7004,12.7185,245300.0
2007-02-20 12:50:00,21.16,21.17,21.15,21.15,127700.0,12.7185,12.7245,12.7124,12.7124,127700.0
2007-02-20 12:55:00,21.15,21.16,21.13,21.15,195100.0,12.7124,12.7185,12.7004,12.7124,195100.0
2007-02-20 13:00:00,21.15,21.3,21.14,21.15,262600.0,12.7124,12.8026,12.7064,12.7124,262600.0
2007-02-20 13:05:00,21.15,21.2,21.14,21.14,434700.0,12.7124,12.7425,12.7064,12.7064,434700.0
2007-02-20 13:10:00,21.14,21.15,21.12,21.13,395100.0,12.7064,12.7124,12.6944,12.7004,395100.0
2007-02-20 13:15:00,21.13,21.16,21.12,21.13,368600.0,12.7004,12.7185,12.6944,12.7004,368600.0
2007-02-20 13:20:00,21.13,21.15,21.11,21.13,405200.0,12.7004,12.7124,12.6884,12.7004,405200.0
2007-02-20 13:25:00,21.14,21.14,21.12,21.12,198700.0,12.7064,12.7064,12.6944,12.6944,198700.0
2007-02-20 13:30:00,21.12,21.13,21.11,21.11,245100.0,12.6944,12.7004,12.6884,12.6884,245100.0
2007-02-20 13:35:00,21.11,21.15,21.11,21.13,247500.0,12.6884,12.7124,12.6884,12.7004,247500.0
2007-02-20 13:40:00,21.13,21.14,21.09,21.11,284100.0,12.7004,12.7064,12.6764,12.6884,284100.0
2007-02-20 13:45:00,21.1,21.14,21.1,21.13,472400.0,12.6824,12.7064,12.6824,12.7004,472400.0
2007-02-20 13:50:00,21.14,21.15,21.12,21.15,164400.0,12.7064,12.7124,12.6944,12.7124,164400.0
2007-02-20 13:55:00,21.15,21.21,21.14,21.17,575400.0,12.7124,12.7485,12.7064,12.7245,575400.0
2007-02-20 14:00:00,21.17,21.18,21.14,21.17,291900.0,12.7245,12.7305,12.7064,12.7245,291900.0
2007-02-20 14:05:00,21.17,21.19,21.16,21.17,177100.0,12.7245,12.7365,12.7185,12.7245,177100.0
2007-02-20 14:10:00,21.17,21.18,21.15,21.17,287500.0,12.7245,12.7305,12.7124,12.7245,287500.0
2007-02-20 14:15:00,21.17,21.23,21.17,21.2,615000.0,12.7245,12.7605,12.7245,12.7425,615000.0
2007-02-20 14:20:00,21.2,21.21,21.15,21.16,292100.0,12.7425,12.7485,12.7124,12.7185,292100.0
2007-02-20 14:25:00,21.15,21.17,21.15,21.17,291600.0,12.7124,12.7245,12.7124,12.7245,291600.0
2007-02-20 14:30:00,21.17,21.18,21.15,21.16,333500.0,12.7245,12.7305,12.7124,12.7185,333500.0
2007-02-20 14:35:00,21.17,21.17,21.15,21.15,468800.0,12.7245,12.7245,12.7124,12.7124,468800.0
2007-02-20 14:40:00,21.14,21.15,21.13,21.14,359900.0,12.7064,12.7124,12.7004,12.7064,359900.0
2007-02-20 14:45:00,21.14,21.16,21.13,21.14,479500.0,12.7064,12.7185,12.7004,12.7064,479500.0
2007-02-20 14:50:00,21.14,21.15,21.13,21.14,323900.0,12.7064,12.7124,12.7004,12.7064,323900.0
2007-02-20 14:55:00,21.14,21.17,21.13,21.16,423600.0,12.7064,12.7245,12.7004,12.7185,423600.0
2007-02-20 15:00:00,21.16,21.17,21.14,21.15,400600.0,12.7185,12.7245,12.7064,12.7124,400600.0
2007-02-20 15:05:00,21.14,21.18,21.13,21.17,496800.0,12.7064,12.7305,12.7004,12.7245,496800.0
2007-02-20 15:10:00,21.17,21.17,21.14,21.15,202600.0,12.7245,12.7245,12.7064,12.7124,202600.0
2007-02-20 15:15:00,21.15,21.16,21.14,21.15,847900.0,12.7124,12.7185,12.7064,12.7124,847900.0
2007-02-20 15:20:00,21.15,21.16,21.14,21.15,265600.0,12.7124,12.7185,12.7064,12.7124,265600.0
2007-02-20 15:25:00,21.15,21.15,21.14,21.14,467800.0,12.7124,12.7124,12.7064,12.7064,467800.0
2007-02-20 15:30:00,21.15,21.17,21.13,21.16,598200.0,12.7124,12.7245,12.7004,12.7185,598200.0
2007-02-20 15:35:00,21.16,21.17,21.15,21.16,352500.0,12.7185,12.7245,12.7124,12.7185,352500.0
2007-02-20 15:40:00,21.17,21.21,21.16,21.18,1226000.0,12.7245,12.7485,12.7185,12.7305,1226000.0
2007-02-20 15:45:00,21.18,21.2,21.17,21.19,523400.0,12.7305,12.7425,12.7245,12.7365,523400.0
2007-02-20 15:50:00,21.19,21.19,21.16,21.17,657300.0,12.7365,12.7365,12.7185,12.7245,657300.0
2007-02-20 15:55:00,21.17,21.18,21.15,21.18,1523900.0,12.7245,12.7305,12.7124,12.7305,1523900.0
2007-02-21 09:30:00,20.97,20.99,20.9,20.9,2885700.0,12.6043,12.6163,12.5622,12.5622,2885700.0
2007-02-21 09:35:00,20.9,20.94,20.87,20.91,1581600.0,12.5622,12.5862,12.5441,12.5682,1581600.0
2007-02-21 09:40:00,20.92,20.93,20.83,20.83,1679400.0,12.5742,12.5802,12.5201,12.5201,1679400.0
2007-02-21 09:45:00,20.84,20.85,20.8,20.8,1555500.0,12.5261,12.5321,12.5021,12.5021,1555500.0
2007-02-21 09:50:00,20.8,20.83,20.8,20.81,1300200.0,12.5021,12.5201,12.5021,12.5081,1300200.0
2007-02-21 09:55:00,20.81,20.82,20.78,20.8,1953600.0,12.5081,12.5141,12.4901,12.5021,1953600.0
2007-02-21 10:00:00,20.81,20.83,20.79,20.81,1061000.0,12.5081,12.5201,12.4961,12.5081,1061000.0
2007-02-21 10:05:00,20.81,20.82,20.77,20.8,1367700.0,12.5081,12.5141,12.484,12.5021,1367700.0
2007-02-21 10:10:00,20.8,20.86,20.79,20.85,873800.0,12.5021,12.5381,12.4961,12.5321,873800.0
2007-02-21 10:15:00,20.86,20.86,20.84,20.85,618700.0,12.5381,12.5381,12.5261,12.5321,618700.0
2007-02-21 10:20:00,20.85,20.86,20.81,20.82,734800.0,12.5321,12.5381,12.5081,12.5141,734800.0
2007-02-21 10:25:00,20.82,20.83,20.81,20.83,555900.0,12.5141,12.5201,12.5081,12.5201,555900.0
2007-02-21 10:30:00,20.83,20.83,20.8,20.81,925400.0,12.5201,12.5201,12.5021,12.5081,925400.0
2007-02-21 10:35:00,20.81,20.81,20.78,20.78,580600.0,12.5081,12.5081,12.4901,12.4901,580600.0
2007-02-21 10:40:00,20.78,20.79,20.75,20.76,1240800.0,12.4901,12.4961,12.472,12.478,1240800.0
2007-02-21 10:45:00,20.77,20.8,20.76,20.76,820600.0,12.484,12.5021,12.478,12.478,820600.0
2007-02-21 10:50:00,20.77,20.77,20.75,20.75,944400.0,12.484,12.484,12.472,12.472,944400.0
2007-02-21 10:55:00,20.75,20.81,20.75,20.8,2390700.0,12.472,12.5081,12.472,12.5021,2390700.0
2007-02-21 11:00:00,20.81,20.81,20.78,20.78,826000.0,12.5081,12.5081,12.4901,12.4901,826000.0
2007-02-21 11:05:00,20.78,20.8,20.78,20.78,346200.0,12.4901,12.5021,12.4901,12.4901,346200.0
2007-02-21 11:10:00,20.79,20.8,20.77,20.77,779600.0,12.4961,12.5021,12.484,12.484,779600.0
2007-02-21 11:15:00,20.77,20.78,20.76,20.76,705700.0,12.484,12.4901,12.478,12.478,705700.0
2007-02-21 11:20:00,20.77,20.77,20.76,20.76,401000.0,12.484,12.484,12.478,12.478,401000.0
2007-02-21 11:25:00,20.76,20.77,20.74,20.74,754700.0,12.478,12.484,12.466,12.466,754700.0
2007-02-21 11:30:00,20.74,20.75,20.73,20.73,653400.0,12.466,12.472,12.46,12.46,653400.0
2007-02-21 11:35:00,20.73,20.76,20.73,20.75,916900.0,12.46,12.478,12.46,12.472,916900.0
2007-02-21 11:40:00,20.75,20.79,20.75,20.79,817700.0,12.472,12.4961,12.472,12.4961,817700.0
2007-02-21 11:45:00,20.78,20.81,20.75,20.81,1074400.0,12.4901,12.5081,12.472,12.5081,1074400.0
2007-02-21 11:50:00,20.8,20.85,20.8,20.84,1525900.0,12.5021,12.5321,12.5021,12.5261,1525900.0
2007-02-21 11:55:00,20.85,20.88,20.81,20.85,2070000.0,12.5321,12.5502,12.5081,12.5321,2070000.0
2007-02-21 12:00:00,20.85,20.86,20.79,20.83,1074400.0,12.5321,12.5381,12.4961,12.5201,1074400.0
2007-02-21 12:05:00,20.83,20.86,20.82,20.82,546600.0,12.5201,12.5381,12.5141,12.5141,546600.0
2007-02-21 12:10:00,20.83,20.83,20.82,20.83,110700.0,12.5201,12.5201,12.5141,12.5201,110700.0
2007-02-21 12:15:00,20.83,20.85,20.82,20.82,600100.0,12.5201,12.5321,12.5141,12.5141,600100.0
2007-02-21 12:20:00,20.83,20.86,20.82,20.86,457600.0,12.5201,12.5381,12.5141,12.5381,457600.0
2007-02-21 12:25:00,20.86,20.86,20.83,20.83,943000.0,12.5381,12.5381,12.5201,12.5201,943000.0
2007-02-21 12:30:00,20.84,20.85,20.82,20.82,458700.0,12.5261,12.5321,12.5141,12.5141,458700.0
2007-02-21 12:35:00,20.82,20.83,20.82,20.83,98000.0,12.5141,12.5201,12.5141,12.5201,98000.0
2007-02-21 12:40:00,20.83,20.84,20.82,20.84,419300.0,12.5201,12.5261,12.5141,12.5261,419300.0
2007-02-21 12:45:00,20.84,20.85,20.84,20.84,90800.0,12.5261,12.5321,12.5261,12.5261,90800.0
2007-02-21 12:50:00,20.85,20.86,20.84,20.85,243200.0,12.5321,12.5381,12.5261,12.5321,243200.0
2007-02-21 12:55:00,20.85,20.86,20.84,20.85,682800.0,12.5321,12.5381,12.5261,12.5321,682800.0
2007-02-21 13:00:00,20.85,20.85,20.84,20.85,137500.0,12.5321,12.5321,12.5261,12.5321,137500.0
2007-02-21 13:05:00,20.84,20.85,20.84,20.84,104400.0,12.5261,12.5321,12.5261,12.5261,104400.0
2007-02-21 13:10:00,20.84,20.85,20.84,20.85,107200.0,12.5261,12.5321,12.5261,12.5321,107200.0
2007-02-21 13:15:00,20.84,20.85,20.84,20.84,237500.0,12.5261,12.5321,12.5261,12.5261,237500.0
2007-02-21 13:20:00,20.85,20.85,20.84,20.85,152700.0,12.5321,12.5321,12.5261,12.5321,152700.0
2007-02-21 13:25:00,20.84,20.88,20.84,20.87,453100.0,12.5261,12.5502,12.5261,12.5441,453100.0
2007-02-21 13:30:00,20.87,20.88,20.86,20.87,354500.0,12.5441,12.5502,12.5381,12.5441,354500.0
2007-02-21 13:35:00,20.87,20.87,20.85,20.85,154000.0,12.5441,12.5441,12.5321,12.5321,154000.0
2007-02-21 13:40:00,20.86,20.86,20.82,20.82,201600.0,12.5381,12.5381,12.5141,12.5141,201600.0
2007-02-21 13:45:00,20.82,20.83,20.78,20.79,637600.0,12.5141,12.5201,12.4901,12.4961,637600.0
2007-02-21 13:50:00,20.79,20.81,20.78,20.81,397300.0,12.4961,12.5081,12.4901,12.5081,397300.0
2007-02-21 13:55:00,20.81,20.82,20.8,20.82,318600.0,12.5081,12.5141,12.5021,12.5141,318600.0
2007-02-21 14:00:00,20.82,20.82,20.77,20.81,841000.0,12.5141,12.5141,12.484,12.5081,841000.0
2007-02-21 14:05:00,20.81,20.83,20.8,20.83,354600.0,12.5081,12.5201,12.5021,12.5201,354600.0
2007-02-21 14:10:00,20.83,20.85,20.8,20.84,217500.0,12.5201,12.5321,12.5021,12.5261,217500.0
2007-02-21 14:15:00,20.85,20.85,20.82,20.83,335700.0,12.5321,12.5321,12.5141,12.5201,335700.0
2007-02-21 14:20:00,20.83,20.84,20.8,20.81,613400.0,12.5201,12.5261,12.5021,12.5081,613400.0
2007-02-21 14:25:00,20.82,20.83,20.8,20.83,553800.0,12.5141,12.5201,12.5021,12.5201,553800.0
2007-02-21 14:30:00,20.83,20.84,20.81,20.81,701100.0,12.5201,12.5261,12.5081,12.5081,701100.0
2007-02-21 14:35:00,20.82,20.82,20.79,20.8,447900.0,12.5141,12.5141,12.4961,12.5021,447900.0
2007-02-21 14:40:00,20.8,20.81,20.79,20.81,568500.0,12.5021,12.5081,12.4961,12.5081,568500.0
2007-02-21 14:45:00,20.81,20.84,20.8,20.83,770500.0,12.5081,12.5261,12.5021,12.5201,770500.0
2007-02-21 14:50:00,20.84,20.84,20.82,20.82,199300.0,12.5261,12.5261,12.5141,12.5141,199300.0
2007-02-21 14:55:00,20.83,20.84,20.82,20.83,379900.0,12.5201,12.5261,12.5141,12.5201,379900.0
2007-02-21 15:00:00,20.84,20.84,20.8,20.8,431700.0,12.5261,12.5261,12.5021,12.5021,431700.0
2007-02-21 15:05:00,20.8,20.84,20.8,20.83,806500.0,12.5021,12.5261,12.5021,12.5201,806500.0
2007-02-21 15:10:00,20.84,20.86,20.83,20.85,1002600.0,12.5261,12.5381,12.5201,12.5321,1002600.0
2007-02-21 15:15:00,20.84,20.86,20.84,20.84,688500.0,12.5261,12.5381,12.5261,12.5261,688500.0
2007-02-21 15:20:00,20.85,20.87,20.84,20.87,608400.0,12.5321,12.5441,12.5261,12.5441,608400.0
2007-02-21 15:25:00,20.87,20.9,20.84,20.87,1831500.0,12.5441,12.5622,12.5261,12.5441,1831500.0
2007-02-21 15:30:00,20.87,20.9,20.87,20.88,716300.0,12.5441,12.5622,12.5441,12.5502,716300.0
2007-02-21 15:35:00,20.87,20.89,20.87,20.88,403900.0,12.5441,12.5562,12.5441,12.5502,403900.0
2007-02-21 15:40:00,20.88,20.9,20.88,20.89,751900.0,12.5502,12.5622,12.5502,12.5562,751900.0
2007-02-21 15:45:00,20.89,20.9,20.89,20.89,631600.0,12.5562,12.5622,12.5562,12.5562,631600.0
2007-02-21 15:50:00,20.89,20.9,20.86,20.87,1257400.0,12.5562,12.5622,12.5381,12.5441,1257400.0
2007-02-21 15:55:00,20.86,20.88,20.86,20.88,1624500.0,12.5381,12.5502,12.5381,12.5502,1624500.0
2007-02-22 09:30:00,20.99,21.06,20.95,21.02,3260200.0,12.6163,12.6583,12.5922,12.6343,3260200.0
2007-02-22 09:35:00,21.01,21.07,21.0,21.04,964400.0,12.6283,12.6644,12.6223,12.6463,964400.0
2007-02-22 09:40:00,21.03,21.05,20.99,21.01,739100.0,12.6403,12.6523,12.6163,12.6283,739100.0
2007-02-22 09:45:00,21.0,21.03,21.0,21.01,899700.0,12.6223,12.6403,12.6223,12.6283,899700.0
2007-02-22 09:50:00,21.02,21.02,20.95,20.98,1224100.0,12.6343,12.6343,12.5922,12.6103,1224100.0
2007-02-22 09:55:00,20.98,21.0,20.97,20.97,618600.0,12.6103,12.6223,12.6043,12.6043,618600.0
2007-02-22 10:00:00,20.98,20.99,20.95,20.97,1211500.0,12.6103,12.6163,12.5922,12.6043,1211500.0
2007-02-22 10:05:00,20.97,20.98,20.88,20.88,1739800.0,12.6043,12.6103,12.5502,12.5502,1739800.0
2007-02-22 10:10:00,20.88,20.9,20.86,20.86,980100.0,12.5502,12.5622,12.5381,12.5381,980100.0
2007-02-22 10:15:00,20.86,20.86,20.82,20.82,1014800.0,12.5381,12.5381,12.5141,12.5141,1014800.0
2007-02-22 10:20:00,20.83,20.85,20.8,20.85,1254200.0,12.5201,12.5321,12.5021,12.5321,1254200.0
2007-02-22 10:25:00,20.85,20.85,20.8,20.8,984500.0,12.5321,12.5321,12.5021,12.5021,984500.0
2007-02-22 10:30:00,20.81,20.9,20.8,20.81,938500.0,12.5081,12.5622,12.5021,12.5081,938500.0
2007-02-22 10:35:00,20.82,20.83,20.78,20.82,1116000.0,12.5141,12.5201,12.4901,12.5141,1116000.0
2007-02-22 10:40:00,20.82,20.86,20.82,20.85,792800.0,12.5141,12.5381,12.5141,12.5321,792800.0
2007-02-22 10:45:00,20.86,20.91,20.85,20.85,780000.0,12.5381,12.5682,12.5321,12.5321,780000.0
2007-02-22 10:50:00,20.85,20.9,20.84,20.89,936000.0,12.5321,12.5622,12.5261,12.5562,936000.0
2007-02-22 10:55:00,20.89,20.95,20.88,20.93,1249200.0,12.5562,12.5922,12.5502,12.5802,1249200.0
2007-02-22 11:00:00,20.93,20.97,20.93,20.96,981300.0,12.5802,12.6043,12.5802,12.5982,981300.0
2007-02-22 11:05:00,20.96,20.97,20.92,20.96,520600.0,12.5982,12.6043,12.5742,12.5982,520600.0
2007-02-22 11:10:00,20.96,20.97,20.91,20.91,763100.0,12.5982,12.6043,12.5682,12.5682,763100.0
2007-02-22 11:15:00,20.91,20.92,20.86,20.86,838300.0,12.5682,12.5742,12.5381,12.5381,838300.0
2007-02-22 11:20:00,20.86,20.9,20.84,20.87,866100.0,12.5381,12.5622,12.5261,12.5441,866100.0
2007-02-22 11:25:00,20.86,20.89,20.86,20.89,353800.0,12.5381,12.5562,12.5381,12.5562,353800.0
2007-02-22 11:30:00,20.88,20.9,20.82,20.84,826300.0,12.5502,12.5622,12.5141,12.5261,826300.0
2007-02-22 11:35:00,20.83,20.89,20.83,20.88,455000.0,12.5201,12.5562,12.5201,12.5502,455000.0
2007-02-22 11:40:00,20.89,20.9,20.82,20.89,317300.0,12.5562,12.5622,12.5141,12.5562,317300.0
2007-02-22 11:45:00,20.89,20.89,20.83,20.84,413200.0,12.5562,12.5562,12.5201,12.5261,413200.0
2007-02-22 11:50:00,20.83,20.87,20.83,20.86,292800.0,12.5201,12.5441,12.5201,12.5381,292800.0
2007-02-22 11:55:00,20.87,20.91,20.84,20.89,613900.0,12.5441,12.5682,12.5261,12.5562,613900.0
2007-02-22 12:00:00,20.9,20.9,20.86,20.88,397400.0,12.5622,12.5622,12.5381,12.5502,397400.0
2007-02-22 12:05:00,20.88,20.9,20.87,20.89,496400.0,12.5502,12.5622,12.5441,12.5562,496400.0
2007-02-22 12:10:00,20.88,20.89,20.86,20.87,209600.0,12.5502,12.5562,12.5381,12.5441,209600.0
2007-02-22 12:15:00,20.86,20.87,20.86,20.87,158600.0,12.5381,12.5441,12.5381,12.5441,158600.0
2007-02-22 12:20:00,20.86,20.88,20.86,20.87,129600.0,12.5381,12.5502,12.5381,12.5441,129600.0
2007-02-22 12:25:00,20.87,20.89,20.86,20.88,560300.0,12.5441,12.5562,12.5381,12.5502,560300.0
2007-02-22 12:30:00,20.88,20.89,20.86,20.86,315400.0,12.5502,12.5562,12.5381,12.5381,315400.0
2007-02-22 12:35:00,20.86,20.89,20.86,20.89,223700.0,12.5381,12.5562,12.5381,12.5562,223700.0
2007-02-22 12:40:00,20.89,20.89,20.88,20.89,180700.0,12.5562,12.5562,12.5502,12.5562,180700.0
2007-02-22 12:45:00,20.88,20.88,20.87,20.88,264400.0,12.5502,12.5502,12.5441,12.5502,264400.0
2007-02-22 12:50:00,20.88,20.88,20.87,20.88,123900.0,12.5502,12.5502,12.5441,12.5502,123900.0
2007-02-22 12:55:00,20.87,20.88,20.85,20.85,176100.0,12.5441,12.5502,12.5321,12.5321,176100.0
2007-02-22 13:00:00,20.85,20.87,20.83,20.83,381700.0,12.5321,12.5441,12.5201,12.5201,381700.0
2007-02-22 13:05:00,20.83,20.85,20.82,20.84,488300.0,12.5201,12.5321,12.5141,12.5261,488300.0
2007-02-22 13:10:00,20.85,20.86,20.84,20.84,273600.0,12.5321,12.5381,12.5261,12.5261,273600.0
2007-02-22 13:15:00,20.84,20.85,20.84,20.85,148500.0,12.5261,12.5321,12.5261,12.5321,148500.0
2007-02-22 13:20:00,20.86,20.9,20.85,20.9,400700.0,12.5381,12.5622,12.5321,12.5622,400700.0
2007-02-22 13:25:00,20.9,20.91,20.88,20.88,259600.0,12.5622,12.5682,12.5502,12.5502,259600.0
2007-02-22 13:30:00,20.88,20.89,20.86,20.89,315200.0,12.5502,12.5562,12.5381,12.5562,315200.0
2007-02-22 13:35:00,20.89,20.93,20.89,20.91,710300.0,12.5562,12.5802,12.5562,12.5682,710300.0
2007-02-22 13:40:00,20.91,20.92,20.9,20.92,199700.0,12.5682,12.5742,12.5622,12.5742,199700.0
2007-02-22 13:45:00,20.92,20.93,20.9,20.9,355800.0,12.5742,12.5802,12.5622,12.5622,355800.0
2007-02-22 13:50:00,20.9,20.93,20.9,20.9,259500.0,12.5622,12.5802,12.5622,12.5622,259500.0
2007-02-22 13:55:00,20.91,20.92,20.9,20.91,216600.0,12.5682,12.5742,12.5622,12.5682,216600.0
2007-02-22 14:00:00,20.92,20.94,20.91,20.94,289000.0,12.5742,12.5862,12.5682,12.5862,289000.0
2007-02-22 14:05:00,20.94,20.94,20.9,20.93,271300.0,12.5862,12.5862,12.5622,12.5802,271300.0
2007-02-22 14:10:00,20.94,20.94,20.92,20.92,182400.0,12.5862,12.5862,12.5742,12.5742,182400.0
2007-02-22 14:15:00,20.92,20.93,20.91,20.92,203900.0,12.5742,12.5802,12.5682,12.5742,203900.0
2007-02-22 14:20:00,20.92,20.93,20.91,20.93,213500.0,12.5742,12.5802,12.5682,12.5802,213500.0
2007-02-22 14:25:00,20.92,20.93,20.91,20.91,312400.0,12.5742,12.5802,12.5682,12.5682,312400.0
2007-02-22 14:30:00,20.92,20.92,20.83,20.85,759100.0,12.5742,12.5742,12.5201,12.5321,759100.0
2007-02-22 14:35:00,20.85,20.87,20.84,20.86,377200.0,12.5321,12.5441,12.5261,12.5381,377200.0
2007-02-22 14:40:00,20.86,20.87,20.82,20.84,459600.0,12.5381,12.5441,12.5141,12.5261,459600.0
2007-02-22 14:45:00,20.84,20.86,20.83,20.85,422400.0,12.5261,12.5381,12.5201,12.5321,422400.0
2007-02-22 14:50:00,20.86,20.88,20.84,20.86,621700.0,12.5381,12.5502,12.5261,12.5381,621700.0
2007-02-22 14:55:00,20.85,20.88,20.85,20.87,333700.0,12.5321,12.5502,12.5321,12.5441,333700.0
2007-02-22 15:00:00,20.88,20.88,20.86,20.86,549200.0,12.5502,12.5502,12.5381,12.5381,549200.0
2007-02-22 15:05:00,20.86,20.9,20.86,20.9,358100.0,12.5381,12.5622,12.5381,12.5622,358100.0
2007-02-22 15:10:00,20.9,20.9,20.87,20.89,441200.0,12.5622,12.5622,12.5441,12.5562,441200.0
2007-02-22 15:15:00,20.88,20.9,20.86,20.89,795300.0,12.5502,12.5622,12.5381,12.5562,795300.0
2007-02-22 15:20:00,20.89,20.95,20.89,20.93,965100.0,12.5562,12.5922,12.5562,12.5802,965100.0
2007-02-22 15:25:00,20.93,20.95,20.93,20.95,751900.0,12.5802,12.5922,12.5802,12.5922,751900.0
2007-02-22 15:30:00,20.95,21.0,20.89,20.98,860800.0,12.5922,12.6223,12.5562,12.6103,860800.0
2007-02-22 15:35:00,20.98,20.99,20.97,20.97,738100.0,12.6103,12.6163,12.6043,12.6043,738100.0
2007-02-22 15:40:00,20.97,20.98,20.94,20.95,569700.0,12.6043,12.6103,12.5862,12.5922,569700.0
2007-02-22 15:45:00,20.95,20.97,20.94,20.97,626200.0,12.5922,12.6043,12.5862,12.6043,626200.0
2007-02-22 15:50:00,20.96,20.97,20.94,20.96,827800.0,12.5982,12.6043,12.5862,12.5982,827800.0
2007-02-22 15:55:00,20.96,20.99,20.96,20.99,1403600.0,12.5982,12.6163,12.5982,12.6163,1403600.0
2007-02-23 09:30:00,20.8,20.93,20.8,20.85,4905400.0,12.5021,12.5802,12.5021,12.5321,4905400.0
2007-02-23 09:35:00,20.85,20.93,20.84,20.88,1822200.0,12.5321,12.5802,12.5261,12.5502,1822200.0
2007-02-23 09:40:00,20.88,20.9,20.83,20.9,963700.0,12.5502,12.5622,12.5201,12.5622,963700.0
2007-02-23 09:45:00,20.9,20.92,20.85,20.85,715300.0,12.5622,12.5742,12.5321,12.5321,715300.0
2007-02-23 09:50:00,20.85,20.9,20.81,20.87,1114500.0,12.5321,12.5622,12.5081,12.5441,1114500.0
2007-02-23 09:55:00,20.87,20.91,20.85,20.87,1180800.0,12.5441,12.5682,12.5321,12.5441,1180800.0
2007-02-23 10:00:00,20.87,20.91,20.86,20.89,1057800.0,12.5441,12.5682,12.5381,12.5562,1057800.0
2007-02-23 10:05:00,20.9,20.94,20.88,20.94,1209800.0,12.5622,12.5862,12.5502,12.5862,1209800.0
2007-02-23 10:10:00,20.93,20.95,20.86,20.87,1517900.0,12.5802,12.5922,12.5381,12.5441,1517900.0
2007-02-23 10:15:00,20.86,20.92,20.82,20.91,927100.0,12.5381,12.5742,12.5141,12.5682,927100.0
2007-02-23 10:20:00,20.92,20.92,20.87,20.91,1015200.0,12.5742,12.5742,12.5441,12.5682,1015200.0
2007-02-23 10:25:00,20.91,20.91,20.87,20.88,1207100.0,12.5682,12.5682,12.5441,12.5502,1207100.0
2007-02-23 10:30:00,20.87,20.89,20.84,20.87,866900.0,12.5441,12.5562,12.5261,12.5441,866900.0
2007-02-23 10:35:00,20.87,20.89,20.85,20.88,1064500.0,12.5441,12.5562,12.5321,12.5502,1064500.0
2007-02-23 10:40:00,20.87,20.87,20.84,20.86,877600.0,12.5441,12.5441,12.5261,12.5381,877600.0
2007-02-23 10:45:00,20.85,20.87,20.83,20.85,941900.0,12.5321,12.5441,12.5201,12.5321,941900.0
2007-02-23 10:50:00,20.85,20.87,20.85,20.86,199600.0,12.5321,12.5441,12.5321,12.5381,199600.0
2007-02-23 10:55:00,20.87,20.87,20.84,20.87,599600.0,12.5441,12.5441,12.5261,12.5441,599600.0
2007-02-23 11:00:00,20.86,20.89,20.85,20.89,694300.0,12.5381,12.5562,12.5321,12.5562,694300.0
2007-02-23 11:05:00,20.89,20.9,20.86,20.89,788200.0,12.5562,12.5622,12.5381,12.5562,788200.0
2007-02-23 11:10:00,20.88,20.9,20.85,20.89,902700.0,12.5502,12.5622,12.5321,12.5562,902700.0
2007-02-23 11:15:00,20.88,20.92,20.87,20.9,758000.0,12.5502,12.5742,12.5441,12.5622,758000.0
2007-02-23 11:20:00,20.91,20.91,20.88,20.88,389600.0,12.5682,12.5682,12.5502,12.5502,389600.0
2007-02-23 11:25:00,20.89,20.9,20.88,20.9,446400.0,12.5562,12.5622,12.5502,12.5622,446400.0
2007-02-23 11:30:00,20.9,20.92,20.89,20.91,499200.0,12.5622,12.5742,12.5562,12.5682,499200.0
2007-02-23 11:35:00,20.91,20.95,20.91,20.93,635900.0,12.5682,12.5922,12.5682,12.5802,635900.0
2007-02-23 11:40:00,20.93,20.95,20.92,20.94,540900.0,12.5802,12.5922,12.5742,12.5862,540900.0
2007-02-23 11:45:00,20.93,20.95,20.93,20.94,229000.0,12.5802,12.5922,12.5802,12.5862,229000.0
2007-02-23 11:50:00,20.95,20.97,20.94,20.95,861000.0,12.5922,12.6043,12.5862,12.5922,861000.0
2007-02-23 11:55:00,20.94,20.96,20.93,20.95,1079100.0,12.5862,12.5982,12.5802,12.5922,1079100.0
2007-02-23 12:00:00,20.94,20.96,20.94,20.95,306200.0,12.5862,12.5982,12.5862,12.5922,306200.0
2007-02-23 12:05:00,20.96,21.0,20.95,20.97,1345800.0,12.5982,12.6223,12.5922,12.6043,1345800.0
2007-02-23 12:10:00,20.97,20.99,20.93,20.95,1112200.0,12.6043,12.6163,12.5802,12.5922,1112200.0
2007-02-23 12:15:00,20.95,20.97,20.93,20.94,482700.0,12.5922,12.6043,12.5802,12.5862,482700.0
2007-02-23 12:20:00,20.94,20.95,20.92,20.94,200600.0,12.5862,12.5922,12.5742,12.5862,200600.0
2007-02-23 12:25:00,20.94,20.95,20.91,20.92,809100.0,12.5862,12.5922,12.5682,12.5742,809100.0
2007-02-23 12:30:00,20.92,20.95,20.91,20.93,615400.0,12.5742,12.5922,12.5682,12.5802,615400.0
2007-02-23 12:35:00,20.94,20.94,20.9,20.9,309800.0,12.5862,12.5862,12.5622,12.5622,309800.0
2007-02-23 12:40:00,20.9,20.91,20.88,20.89,954200.0,12.5622,12.5682,12.5502,12.5562,954200.0
2007-02-23 12:45:00,20.89,20.91,20.86,20.89,1665300.0,12.5562,12.5682,12.5381,12.5562,1665300.0
2007-02-23 12:50:00,20.89,20.89,20.87,20.87,554700.0,12.5562,12.5562,12.5441,12.5441,554700.0
2007-02-23 12:55:00,20.87,20.88,20.85,20.87,1263800.0,12.5441,12.5502,12.5321,12.5441,1263800.0
2007-02-23 13:00:00,20.87,20.88,20.86,20.87,369400.0,12.5441,12.5502,12.5381,12.5441,369400.0
2007-02-23 13:05:00,20.87,20.88,20.86,20.87,472400.0,12.5441,12.5502,12.5381,12.5441,472400.0
2007-02-23 13:10:00,20.87,20.87,20.85,20.85,822000.0,12.5441,12.5441,12.5321,12.5321,822000.0
2007-02-23 13:15:00,20.86,20.87,20.84,20.85,766200.0,12.5381,12.5441,12.5261,12.5321,766200.0
2007-02-23 13:20:00,20.85,20.86,20.84,20.86,762000.0,12.5321,12.5381,12.5261,12.5381,762000.0
2007-02-23 13:25:00,20.85,20.87,20.85,20.86,121900.0,12.5321,12.5441,12.5321,12.5381,121900.0
2007-02-23 13:30:00,20.86,20.88,20.86,20.87,296800.0,12.5381,12.5502,12.5381,12.5441,296800.0
2007-02-23 13:35:00,20.87,20.89,20.87,20.89,190400.0,12.5441,12.5562,12.5441,12.5562,190400.0
2007-02-23 13:40:00,20.89,20.89,20.88,20.89,140200.0,12.5562,12.5562,12.5502,12.5562,140200.0
2007-02-23 13:45:00,20.89,20.89,20.88,20.89,201400.0,12.5562,12.5562,12.5502,12.5562,201400.0
2007-02-23 13:50:00,20.88,20.89,20.88,20.89,154500.0,12.5502,12.5562,12.5502,12.5562,154500.0
2007-02-23 13:55:00,20.88,20.89,20.85,20.86,443600.0,12.5502,12.5562,12.5321,12.5381,443600.0
2007-02-23 14:00:00,20.86,20.87,20.86,20.86,239400.0,12.5381,12.5441,12.5381,12.5381,239400.0
2007-02-23 14:05:00,20.87,20.87,20.86,20.86,278600.0,12.5441,12.5441,12.5381,12.5381,278600.0
2007-02-23 14:10:00,20.86,20.87,20.85,20.86,463700.0,12.5381,12.5441,12.5321,12.5381,463700.0
2007-02-23 14:15:00,20.87,20.89,20.86,20.88,637500.0,12.5441,12.5562,12.5381,12.5502,637500.0
2007-02-23 14:20:00,20.89,20.89,20.87,20.87,162700.0,12.5562,12.5562,12.5441,12.5441,162700.0
2007-02-23 14:25:00,20.87,20.88,20.87,20.87,76000.0,12.5441,12.5502,12.5441,12.5441,76000.0
2007-02-23 14:30:00,20.88,20.89,20.87,20.89,548800.0,12.5502,12.5562,12.5441,12.5562,548800.0
2007-02-23 14:35:00,20.88,20.89,20.87,20.88,386200.0,12.5502,12.5562,12.5441,12.5502,386200.0
2007-02-23 14:40:00,20.88,20.89,20.87,20.87,797600.0,12.5502,12.5562,12.5441,12.5441,797600.0
2007-02-23 14:45:00,20.87,20.88,20.84,20.87,1003200.0,12.5441,12.5502,12.5261,12.5441,1003200.0
2007-02-23 14:50:00,20.86,20.88,20.85,20.87,598300.0,12.5381,12.5502,12.5321,12.5441,598300.0
2007-02-23 14:55:00,20.86,20.87,20.85,20.85,704200.0,12.5381,12.5441,12.5321,12.5321,704200.0
2007-02-23 15:00:00,20.85,20.86,20.84,20.85,883900.0,12.5321,12.5381,12.5261,12.5321,883900.0
2007-02-23 15:05:00,20.84,20.85,20.81,20.83,1276000.0,12.5261,12.5321,12.5081,12.5201,1276000.0
2007-02-23 15:10:00,20.82,20.84,20.82,20.83,317700.0,12.5141,12.5261,12.5141,12.5201,317700.0
2007-02-23 15:15:00,20.83,20.84,20.82,20.83,442400.0,12.5201,12.5261,12.5141,12.5201,442400.0
2007-02-23 15:20:00,20.82,20.87,20.82,20.85,1148300.0,12.5141,12.5441,12.5141,12.5321,1148300.0
2007-02-23 15:25:00,20.86,20.87,20.85,20.87,682600.0,12.5381,12.5441,12.5321,12.5441,682600.0
2007-02-23 15:30:00,20.87,20.87,20.83,20.83,860900.0,12.5441,12.5441,12.5201,12.5201,860900.0
2007-02-23 15:35:00,20.84,20.84,20.79,20.82,1871000.0,12.5261,12.5261,12.4961,12.5141,1871000.0
2007-02-23 15:40:00,20.82,20.83,20.76,20.79,2171100.0,12.5141,12.5201,12.478,12.4961,2171100.0
2007-02-23 15:45:00,20.78,20.83,20.78,20.82,1677500.0,12.4901,12.5201,12.4901,12.5141,1677500.0
2007-02-23 15:50:00,20.82,20.84,20.82,20.83,1348800.0,12.5141,12.5261,12.5141,12.5201,1348800.0
2007-02-23 15:55:00,20.84,20.84,20.75,20.75,2808700.0,12.5261,12.5261,12.472,12.472,2808700.0
2007-02-26 09:30:00,20.81,20.84,20.8,20.82,2066800.0,12.5081,12.5261,12.5021,12.5141,2066800.0
2007-02-26 09:35:00,20.82,20.83,20.75,20.76,1200300.0,12.5141,12.5201,12.472,12.478,1200300.0
2007-02-26 09:40:00,20.76,20.76,20.66,20.7,1438900.0,12.478,12.478,12.4179,12.442,1438900.0
2007-02-26 09:45:00,20.7,20.71,20.68,20.7,1193600.0,12.442,12.448,12.4299,12.442,1193600.0
2007-02-26 09:50:00,20.7,20.7,20.55,20.58,1793300.0,12.442,12.442,12.3518,12.3698,1793300.0
2007-02-26 09:55:00,20.58,20.6,20.57,20.58,1204000.0,12.3698,12.3819,12.3638,12.3698,1204000.0
2007-02-26 10:00:00,20.59,20.59,20.52,20.56,1399300.0,12.3759,12.3759,12.3338,12.3578,1399300.0
2007-02-26 10:05:00,20.56,20.59,20.53,20.59,802200.0,12.3578,12.3759,12.3398,12.3759,802200.0
2007-02-26 10:10:00,20.58,20.65,20.58,20.64,622900.0,12.3698,12.4119,12.3698,12.4059,622900.0
2007-02-26 10:15:00,20.64,20.65,20.62,20.62,903000.0,12.4059,12.4119,12.3939,12.3939,903000.0
2007-02-26 10:20:00,20.62,20.63,20.6,20.6,1152500.0,12.3939,12.3999,12.3819,12.3819,1152500.0
2007-02-26 10:25:00,20.61,20.63,20.6,20.6,471700.0,12.3879,12.3999,12.3819,12.3819,471700.0
2007-02-26 10:30:00,20.6,20.63,20.59,20.61,742100.0,12.3819,12.3999,12.3759,12.3879,742100.0
2007-02-26 10:35:00,20.61,20.62,20.59,20.61,745500.0,12.3879,12.3939,12.3759,12.3879,745500.0
2007-02-26 10:40:00,20.61,20.62,20.59,20.59,554000.0,12.3879,12.3939,12.3759,12.3759,554000.0
2007-02-26 10:45:00,20.59,20.66,20.58,20.65,947400.0,12.3759,12.4179,12.3698,12.4119,947400.0
2007-02-26 10:50:00,20.65,20.67,20.62,20.65,1705100.0,12.4119,12.4239,12.3939,12.4119,1705100.0
2007-02-26 10:55:00,20.65,20.67,20.63,20.67,359300.0,12.4119,12.4239,12.3999,12.4239,359300.0
2007-02-26 11:00:00,20.66,20.67,20.65,20.65,321900.0,12.4179,12.4239,12.4119,12.4119,321900.0
2007-02-26 11:05:00,20.65,20.68,20.64,20.68,730600.0,12.4119,12.4299,12.4059,12.4299,730600.0
2007-02-26 11:10:00,20.68,20.73,20.67,20.68,892600.0,12.4299,12.46,12.4239,12.4299,892600.0
2007-02-26 11:15:00,20.68,20.7,20.67,20.67,559900.0,12.4299,12.442,12.4239,12.4239,559900.0
2007-02-26 11:20:00,20.68,20.71,20.67,20.71,336200.0,12.4299,12.448,12.4239,12.448,336200.0
2007-02-26 11:25:00,20.71,20.75,20.7,20.74,1026800.0,12.448,12.472,12.442,12.466,1026800.0
2007-02-26 11:30:00,20.74,20.75,20.7,20.72,1167500.0,12.466,12.472,12.442,12.454,1167500.0
2007-02-26 11:35:00,20.72,20.79,20.71,20.79,1048100.0,12.454,12.4961,12.448,12.4961,1048100.0
2007-02-26 11:40:00,20.79,20.83,20.77,20.82,1907000.0,12.4961,12.5201,12.484,12.5141,1907000.0
2007-02-26 11:45:00,20.82,20.85,20.79,20.85,1429900.0,12.5141,12.5321,12.4961,12.5321,1429900.0
2007-02-26 11:50:00,20.84,20.91,20.83,20.89,1914500.0,12.5261,12.5682,12.5201,12.5562,1914500.0
2007-02-26 11:55:00,20.9,21.0,20.89,20.97,2531800.0,12.5622,12.6223,12.5562,12.6043,2531800.0
2007-02-26 12:00:00,20.97,21.0,20.93,20.93,816000.0,12.6043,12.6223,12.5802,12.5802,816000.0
2007-02-26 12:05:00,20.94,20.94,20.93,20.93,336800.0,12.5862,12.5862,12.5802,12.5802,336800.0
2007-02-26 12:10:00,20.93,20.93,20.82,20.86,2070300.0,12.5802,12.5802,12.5141,12.5381,2070300.0
2007-02-26 12:15:00,20.85,20.87,20.83,20.85,845100.0,12.5321,12.5441,12.5201,12.5321,845100.0
2007-02-26 12:20:00,20.84,20.85,20.83,20.83,893500.0,12.5261,12.5321,12.5201,12.5201,893500.0
2007-02-26 12:25:00,20.83,20.85,20.83,20.84,546200.0,12.5201,12.5321,12.5201,12.5261,546200.0
2007-02-26 12:30:00,20.85,20.87,20.84,20.86,711300.0,12.5321,12.5441,12.5261,12.5381,711300.0
2007-02-26 12:35:00,20.86,20.87,20.86,20.86,387500.0,12.5381,12.5441,12.5381,12.5381,387500.0
2007-02-26 12:40:00,20.86,20.86,20.81,20.81,995900.0,12.5381,12.5381,12.5081,12.5081,995900.0
2007-02-26 12:45:00,20.81,20.81,20.78,20.78,812100.0,12.5081,12.5081,12.4901,12.4901,812100.0
2007-02-26 12:50:00,20.79,20.82,20.78,20.81,474500.0,12.4961,12.5141,12.4901,12.5081,474500.0
2007-02-26 12:55:00,20.82,20.82,20.76,20.76,661000.0,12.5141,12.5141,12.478,12.478,661000.0
2007-02-26 13:00:00,20.76,20.79,20.76,20.79,240600.0,12.478,12.4961,12.478,12.4961,240600.0
2007-02-26 13:05:00,20.79,20.81,20.78,20.79,561200.0,12.4961,12.5081,12.4901,12.4961,561200.0
2007-02-26 13:10:00,20.79,20.8,20.75,20.77,540300.0,12.4961,12.5021,12.472,12.484,540300.0
2007-02-26 13:15:00,20.78,20.78,20.75,20.77,412400.0,12.4901,12.4901,12.472,12.484,412400.0
2007-02-26 13:20:00,20.77,20.78,20.75,20.75,433600.0,12.484,12.4901,12.472,12.472,433600.0
2007-02-26 13:25:00,20.75,20.78,20.74,20.78,506500.0,12.472,12.4901,12.466,12.4901,506500.0
2007-02-26 13:30:00,20.78,20.8,20.75,20.79,461600.0,12.4901,12.5021,12.472,12.4961,461600.0
2007-02-26 13:35:00,20.79,20.8,20.78,20.8,135500.0,12.4961,12.5021,12.4901,12.5021,135500.0
2007-02-26 13:40:00,20.8,20.8,20.76,20.76,234500.0,12.5021,12.5021,12.478,12.478,234500.0
2007-02-26 13:45:00,20.76,20.79,20.76,20.78,535600.0,12.478,12.4961,12.478,12.4901,535600.0
2007-02-26 13:50:00,20.78,20.8,20.78,20.79,81500.0,12.4901,12.5021,12.4901,12.4961,81500.0
2007-02-26 13:55:00,20.79,20.81,20.79,20.81,262100.0,12.4961,12.5081,12.4961,12.5081,262100.0
2007-02-26 14:00:00,20.81,20.82,20.78,20.79,275200.0,12.5081,12.5141,12.4901,12.4961,275200.0
2007-02-26 14:05:00,20.79,20.82,20.79,20.82,363800.0,12.4961,12.5141,12.4961,12.5141,363800.0
2007-02-26 14:10:00,20.82,20.84,20.82,20.82,336100.0,12.5141,12.5261,12.5141,12.5141,336100.0
2007-02-26 14:15:00,20.82,20.85,20.81,20.84,545400.0,12.5141,12.5321,12.5081,12.5261,545400.0
2007-02-26 14:20:00,20.84,20.86,20.84,20.85,439500.0,12.5261,12.5381,12.5261,12.5321,439500.0
2007-02-26 14:25:00,20.85,20.87,20.84,20.86,543200.0,12.5321,12.5441,12.5261,12.5381,543200.0
2007-02-26 14:30:00,20.85,20.86,20.83,20.84,188500.0,12.5321,12.5381,12.5201,12.5261,188500.0
2007-02-26 14:35:00,20.83,20.87,20.83,20.86,502700.0,12.5201,12.5441,12.5201,12.5381,502700.0
2007-02-26 14:40:00,20.86,20.87,20.86,20.86,113900.0,12.5381,12.5441,12.5381,12.5381,113900.0
2007-02-26 14:45:00,20.86,20.88,20.84,20.87,854300.0,12.5381,12.5502,12.5261,12.5441,854300.0
2007-02-26 14:50:00,20.87,20.88,20.85,20.85,337300.0,12.5441,12.5502,12.5321,12.5321,337300.0
2007-02-26 14:55:00,20.85,20.86,20.84,20.84,248200.0,12.5321,12.5381,12.5261,12.5261,248200.0
2007-02-26 15:00:00,20.84,20.89,20.84,20.88,947700.0,12.5261,12.5562,12.5261,12.5502,947700.0
2007-02-26 15:05:00,20.88,20.92,20.88,20.89,1288000.0,12.5502,12.5742,12.5502,12.5562,1288000.0
2007-02-26 15:10:00,20.89,20.93,20.88,20.9,730700.0,12.5562,12.5802,12.5502,12.5622,730700.0
2007-02-26 15:15:00,20.9,20.91,20.89,20.9,311800.0,12.5622,12.5682,12.5562,12.5622,311800.0
2007-02-26 15:20:00,20.89,20.9,20.88,20.89,377200.0,12.5562,12.5622,12.5502,12.5562,377200.0
2007-02-26 15:25:00,20.88,20.91,20.88,20.91,712100.0,12.5502,12.5682,12.5502,12.5682,712100.0
2007-02-26 15:30:00,20.91,20.93,20.88,20.92,902900.0,12.5682,12.5802,12.5502,12.5742,902900.0
2007-02-26 15:35:00,20.91,20.92,20.88,20.89,828300.0,12.5682,12.5742,12.5502,12.5562,828300.0
2007-02-26 15:40:00,20.89,20.9,20.87,20.89,933600.0,12.5562,12.5622,12.5441,12.5562,933600.0
2007-02-26 15:45:00,20.88,20.92,20.87,20.9,1491700.0,12.5502,12.5742,12.5441,12.5622,1491700.0
2007-02-26 15:50:00,20.91,20.91,20.83,20.87,1877900.0,12.5682,12.5682,12.5201,12.5441,1877900.0
2007-02-26 15:55:00,20.86,20.87,20.84,20.86,2144900.0,12.5381,12.5441,12.5261,12.5381,2144900.0
2007-02-27 09:30:00,20.49,20.57,20.48,20.54,3468400.0,12.3157,12.3638,12.3097,12.3458,3468400.0
2007-02-27 09:35:00,20.54,20.56,20.5,20.51,1780100.0,12.3458,12.3578,12.3218,12.3278,1780100.0
2007-02-27 09:40:00,20.51,20.55,20.5,20.52,2124700.0,12.3278,12.3518,12.3218,12.3338,2124700.0
2007-02-27 09:45:00,20.53,20.57,20.51,20.53,1130100.0,12.3398,12.3638,12.3278,12.3398,1130100.0
2007-02-27 09:50:00,20.53,20.53,20.49,20.53,1474500.0,12.3398,12.3398,12.3157,12.3398,1474500.0
2007-02-27 09:55:00,20.53,20.55,20.53,20.54,1066800.0,12.3398,12.3518,12.3398,12.3458,1066800.0
2007-02-27 10:00:00,20.54,20.59,20.53,20.56,1078800.0,12.3458,12.3759,12.3398,12.3578,1078800.0
2007-02-27 10:05:00,20.57,20.57,20.52,20.56,1043500.0,12.3638,12.3638,12.3338,12.3578,1043500.0
2007-02-27 10:10:00,20.55,20.56,20.54,20.55,570600.0,12.3518,12.3578,12.3458,12.3518,570600.0
2007-02-27 10:15:00,20.54,20.56,20.54,20.54,497200.0,12.3458,12.3578,12.3458,12.3458,497200.0
2007-02-27 10:20:00,20.55,20.56,20.53,20.54,532200.0,12.3518,12.3578,12.3398,12.3458,532200.0
2007-02-27 10:25:00,20.53,20.54,20.5,20.53,881200.0,12.3398,12.3458,12.3218,12.3398,881200.0
2007-02-27 10:30:00,20.53,20.59,20.53,20.57,805200.0,12.3398,12.3759,12.3398,12.3638,805200.0
2007-02-27 10:35:00,20.58,20.6,20.57,20.58,481500.0,12.3698,12.3819,12.3638,12.3698,481500.0
2007-02-27 10:40:00,20.58,20.6,20.57,20.59,443300.0,12.3698,12.3819,12.3638,12.3759,443300.0
2007-02-27 10:45:00,20.58,20.59,20.55,20.57,390000.0,12.3698,12.3759,12.3518,12.3638,390000.0
2007-02-27 10:50:00,20.57,20.58,20.55,20.55,359900.0,12.3638,12.3698,12.3518,12.3518,359900.0
2007-02-27 10:55:00,20.56,20.56,20.5,20.51,1173100.0,12.3578,12.3578,12.3218,12.3278,1173100.0
2007-02-27 11:00:00,20.5,20.52,20.5,20.51,1230800.0,12.3218,12.3338,12.3218,12.3278,1230800.0
2007-02-27 11:05:00,20.5,20.52,20.49,20.49,951400.0,12.3218,12.3338,12.3157,12.3157,951400.0
2007-02-27 11:10:00,20.5,20.5,20.48,20.48,484900.0,12.3218,12.3218,12.3097,12.3097,484900.0
2007-02-27 11:15:00,20.49,20.5,20.47,20.48,698300.0,12.3157,12.3218,12.3037,12.3097,698300.0
2007-02-27 11:20:00,20.48,20.48,20.46,20.47,918600.0,12.3097,12.3097,12.2977,12.3037,918600.0
2007-02-27 11:25:00,20.48,20.5,20.47,20.5,578500.0,12.3097,12.3218,12.3037,12.3218,578500.0
2007-02-27 11:30:00,20.49,20.52,20.49,20.5,549800.0,12.3157,12.3338,12.3157,12.3218,549800.0
2007-02-27 11:35:00,20.5,20.54,20.48,20.53,2042400.0,12.3218,12.3458,12.3097,12.3398,2042400.0
2007-02-27 11:40:00,20.53,20.54,20.48,20.5,996100.0,12.3398,12.3458,12.3097,12.3218,996100.0
2007-02-27 11:45:00,20.5,20.5,20.48,20.48,335900.0,12.3218,12.3218,12.3097,12.3097,335900.0
2007-02-27 11:50:00,20.48,20.5,20.48,20.5,305100.0,12.3097,12.3218,12.3097,12.3218,305100.0
2007-02-27 11:55:00,20.5,20.5,20.45,20.45,840200.0,12.3218,12.3218,12.2917,12.2917,840200.0
2007-02-27 12:00:00,20.45,20.46,20.42,20.45,1267100.0,12.2917,12.2977,12.2737,12.2917,1267100.0
2007-02-27 12:05:00,20.45,20.46,20.43,20.43,541100.0,12.2917,12.2977,12.2797,12.2797,541100.0
2007-02-27 12:10:00,20.43,20.43,20.35,20.36,1663900.0,12.2797,12.2797,12.2316,12.2376,1663900.0
2007-02-27 12:15:00,20.35,20.37,20.33,20.34,1504600.0,12.2316,12.2436,12.2196,12.2256,1504600.0
2007-02-27 12:20:00,20.33,20.36,20.3,20.35,1131900.0,12.2196,12.2376,12.2015,12.2316,1131900.0
2007-02-27 12:25:00,20.35,20.39,20.33,20.37,1169300.0,12.2316,12.2556,12.2196,12.2436,1169300.0
2007-02-27 12:30:00,20.37,20.4,20.36,20.4,1146800.0,12.2436,12.2616,12.2376,12.2616,1146800.0
2007-02-27 12:35:00,20.4,20.4,20.3,20.38,807900.0,12.2616,12.2616,12.2015,12.2496,807900.0
2007-02-27 12:40:00,20.38,20.39,20.32,20.34,1061000.0,12.2496,12.2556,12.2136,12.2256,1061000.0
2007-02-27 12:45:00,20.34,20.4,20.33,20.39,649100.0,12.2256,12.2616,12.2196,12.2556,649100.0
2007-02-27 12:50:00,20.38,20.42,20.34,20.39,1386400.0,12.2496,12.2737,12.2256,12.2556,1386400.0
2007-02-27 12:55:00,20.39,20.4,20.36,20.37,1025600.0,12.2556,12.2616,12.2376,12.2436,1025600.0
2007-02-27 13:00:00,20.36,20.39,20.34,20.38,1724700.0,12.2376,12.2556,12.2256,12.2496,1724700.0
2007-02-27 13:05:00,20.37,20.4,20.36,20.38,637500.0,12.2436,12.2616,12.2376,12.2496,637500.0
2007-02-27 13:10:00,20.39,20.39,20.34,20.35,1204800.0,12.2556,12.2556,12.2256,12.2316,1204800.0
2007-02-27 13:15:00,20.35,20.35,20.3,20.31,1989000.0,12.2316,12.2316,12.2015,12.2076,1989000.0
2007-02-27 13:20:00,20.31,20.32,20.3,20.3,629300.0,12.2076,12.2136,12.2015,12.2015,629300.0
2007-02-27 13:25:00,20.3,20.34,20.3,20.32,974700.0,12.2015,12.2256,12.2015,12.2136,974700.0
2007-02-27 13:30:00,20.32,20.33,20.29,20.3,880400.0,12.2136,12.2196,12.1955,12.2015,880400.0
2007-02-27 13:35:00,20.3,20.33,20.29,20.33,670000.0,12.2015,12.2196,12.1955,12.2196,670000.0
2007-02-27 13:40:00,20.33,20.35,20.31,20.32,455700.0,12.2196,12.2316,12.2076,12.2136,455700.0
2007-02-27 13:45:00,20.32,20.32,20.25,20.29,1116100.0,12.2136,12.2136,12.1715,12.1955,1116100.0
2007-02-27 13:50:00,20.29,20.31,20.25,20.25,1071200.0,12.1955,12.2076,12.1715,12.1715,1071200.0
2007-02-27 13:55:00,20.25,20.27,20.23,20.26,703700.0,12.1715,12.1835,12.1595,12.1775,703700.0
2007-02-27 14:00:00,20.26,20.27,20.23,20.24,592400.0,12.1775,12.1835,12.1595,12.1655,592400.0
2007-02-27 14:05:00,20.23,20.25,20.18,20.18,1225500.0,12.1595,12.1715,12.1294,12.1294,1225500.0
2007-02-27 14:10:00,20.19,20.21,20.16,20.19,1636200.0,12.1354,12.1474,12.1174,12.1354,1636200.0
2007-02-27 14:15:00,20.18,20.22,20.15,20.17,748800.0,12.1294,12.1535,12.1114,12.1234,748800.0
2007-02-27 14:20:00,20.17,20.2,20.15,20.18,823600.0,12.1234,12.1414,12.1114,12.1294,823600.0
2007-02-27 14:25:00,20.18,20.2,20.08,20.09,1481700.0,12.1294,12.1414,12.0693,12.0753,1481700.0
2007-02-27 14:30:00,20.09,20.18,20.08,20.17,815800.0,12.0753,12.1294,12.0693,12.1234,815800.0
2007-02-27 14:35:00,20.18,20.21,20.16,20.2,1717300.0,12.1294,12.1474,12.1174,12.1414,1717300.0
2007-02-27 14:40:00,20.2,20.21,20.18,20.21,1221200.0,12.1414,12.1474,12.1294,12.1474,1221200.0
2007-02-27 14:45:00,20.2,20.21,20.15,20.16,1232500.0,12.1414,12.1474,12.1114,12.1174,1232500.0
2007-02-27 14:50:00,20.16,20.2,20.11,20.11,1718700.0,12.1174,12.1414,12.0873,12.0873,1718700.0
2007-02-27 14:55:00,20.11,20.21,20.08,20.15,2008600.0,12.0873,12.1474,12.0693,12.1114,2008600.0
2007-02-27 15:00:00,20.16,20.2,20.09,20.15,2076600.0,12.1174,12.1414,12.0753,12.1114,2076600.0
2007-02-27 15:05:00,20.16,20.19,20.11,20.17,1780600.0,12.1174,12.1354,12.0873,12.1234,1780600.0
2007-02-27 15:10:00,20.16,20.3,20.12,20.14,1403300.0,12.1174,12.2015,12.0934,12.1054,1403300.0
2007-02-27 15:15:00,20.14,20.25,20.14,20.24,1386000.0,12.1054,12.1715,12.1054,12.1655,1386000.0
2007-02-27 15:20:00,20.24,20.25,20.17,20.2,1467800.0,12.1655,12.1715,12.1234,12.1414,1467800.0
2007-02-27 15:25:00,20.2,20.25,20.12,20.12,1553800.0,12.1414,12.1715,12.0934,12.0934,1553800.0
2007-02-27 15:30:00,20.12,20.2,20.08,20.16,2046600.0,12.0934,12.1414,12.0693,12.1174,2046600.0
2007-02-27 15:35:00,20.16,20.2,20.16,20.18,1065000.0,12.1174,12.1414,12.1174,12.1294,1065000.0
2007-02-27 15:40:00,20.18,20.2,20.09,20.15,1868600.0,12.1294,12.1414,12.0753,12.1114,1868600.0
2007-02-27 15:45:00,20.16,20.21,20.11,20.16,2604800.0,12.1174,12.1474,12.0873,12.1174,2604800.0
2007-02-27 15:50:00,20.15,20.19,20.13,20.15,1533400.0,12.1114,12.1354,12.0994,12.1114,1533400.0
2007-02-27 15:55:00,20.14,20.17,20.01,20.03,3534000.0,12.1054,12.1234,12.0272,12.0393,3534000.0
2007-02-28 09:30:00,20.05,20.16,20.03,20.15,4022700.0,12.0513,12.1174,12.0393,12.1114,4022700.0
2007-02-28 09:35:00,20.15,20.19,20.03,20.14,2005200.0,12.1114,12.1354,12.0393,12.1054,2005200.0
2007-02-28 09:40:00,20.14,20.15,20.02,20.02,1625300.0,12.1054,12.1114,12.0332,12.0332,1625300.0
2007-02-28 09:45:00,20.02,20.06,19.95,20.03,2853800.0,12.0332,12.0573,11.9912,12.0393,2853800.0
2007-02-28 09:50:00,20.03,20.1,19.99,20.09,1677500.0,12.0393,12.0813,12.0152,12.0753,1677500.0
2007-02-28 09:55:00,20.09,20.16,20.08,20.09,2227400.0,12.0753,12.1174,12.0693,12.0753,2227400.0
2007-02-28 10:00:00,20.09,20.12,20.03,20.05,1494400.0,12.0753,12.0934,12.0393,12.0513,1494400.0
2007-02-28 10:05:00,20.06,20.1,20.0,20.02,1670200.0,12.0573,12.0813,12.0212,12.0332,1670200.0
2007-02-28 10:10:00,20.01,20.12,20.01,20.1,1161000.0,12.0272,12.0934,12.0272,12.0813,1161000.0
2007-02-28 10:15:00,20.1,20.14,20.07,20.13,1504900.0,12.0813,12.1054,12.0633,12.0994,1504900.0
2007-02-28 10:20:00,20.13,20.15,20.04,20.09,1543300.0,12.0994,12.1114,12.0453,12.0753,1543300.0
2007-02-28 10:25:00,20.08,20.15,20.06,20.15,1119700.0,12.0693,12.1114,12.0573,12.1114,1119700.0
2007-02-28 10:30:00,20.14,20.16,20.1,20.1,828300.0,12.1054,12.1174,12.0813,12.0813,828300.0
2007-02-28 10:35:00,20.1,20.11,20.07,20.07,960500.0,12.0813,12.0873,12.0633,12.0633,960500.0
2007-02-28 10:40:00,20.08,20.15,20.07,20.15,1186100.0,12.0693,12.1114,12.0633,12.1114,1186100.0
2007-02-28 10:45:00,20.15,20.2,20.05,20.16,2086600.0,12.1114,12.1414,12.0513,12.1174,2086600.0
2007-02-28 10:50:00,20.16,20.17,20.08,20.09,1116600.0,12.1174,12.1234,12.0693,12.0753,1116600.0
2007-02-28 10:55:00,20.08,20.12,20.05,20.12,1306000.0,12.0693,12.0934,12.0513,12.0934,1306000.0
2007-02-28 11:00:00,20.13,20.16,20.06,20.08,1007900.0,12.0994,12.1174,12.0573,12.0693,1007900.0
2007-02-28 11:05:00,20.08,20.11,20.06,20.11,729700.0,12.0693,12.0873,12.0573,12.0873,729700.0
2007-02-28 11:10:00,20.1,20.12,20.07,20.11,971900.0,12.0813,12.0934,12.0633,12.0873,971900.0
2007-02-28 11:15:00,20.11,20.13,20.08,20.09,754400.0,12.0873,12.0994,12.0693,12.0753,754400.0
2007-02-28 11:20:00,20.09,20.11,20.06,20.06,956000.0,12.0753,12.0873,12.0573,12.0573,956000.0
2007-02-28 11:25:00,20.06,20.08,20.03,20.03,1339600.0,12.0573,12.0693,12.0393,12.0393,1339600.0
2007-02-28 11:30:00,20.04,20.05,20.01,20.04,1008300.0,12.0453,12.0513,12.0272,12.0453,1008300.0
2007-02-28 11:35:00,20.03,20.06,20.02,20.05,725600.0,12.0393,12.0573,12.0332,12.0513,725600.0
2007-02-28 11:40:00,20.06,20.06,19.98,20.02,1644400.0,12.0573,12.0573,12.0092,12.0332,1644400.0
2007-02-28 11:45:00,20.02,20.02,19.92,19.94,1960900.0,12.0332,12.0332,11.9731,11.9852,1960900.0
2007-02-28 11:50:00,19.93,19.98,19.93,19.96,1622700.0,11.9792,12.0092,11.9792,11.9972,1622700.0
2007-02-28 11:55:00,19.95,19.98,19.95,19.97,931400.0,11.9912,12.0092,11.9912,12.0032,931400.0
2007-02-28 12:00:00,19.97,19.97,19.88,19.9,1799100.0,12.0032,12.0032,11.9491,11.9611,1799100.0
2007-02-28 12:05:00,19.9,19.96,19.88,19.95,1451200.0,11.9611,11.9972,11.9491,11.9912,1451200.0
2007-02-28 12:10:00,19.95,19.95,19.9,19.92,1110900.0,11.9912,11.9912,11.9611,11.9731,1110900.0
2007-02-28 12:15:00,19.92,19.94,19.9,19.93,1066200.0,11.9731,11.9852,11.9611,11.9792,1066200.0
2007-02-28 12:20:00,19.92,19.94,19.91,19.91,918900.0,11.9731,11.9852,11.9671,11.9671,918900.0
2007-02-28 12:25:00,19.91,19.92,19.83,19.83,1127800.0,11.9671,11.9731,11.919,11.919,1127800.0
2007-02-28 12:30:00,19.83,19.87,19.83,19.85,1111700.0,11.919,11.9431,11.919,11.9311,1111700.0
2007-02-28 12:35:00,19.86,19.87,19.85,19.87,635000.0,11.9371,11.9431,11.9311,11.9431,635000.0
2007-02-28 12:40:00,19.86,19.93,19.86,19.92,801900.0,11.9371,11.9792,11.9371,11.9731,801900.0
2007-02-28 12:45:00,19.92,19.95,19.92,19.92,522300.0,11.9731,11.9912,11.9731,11.9731,522300.0
2007-02-28 12:50:00,19.92,19.99,19.92,19.98,821000.0,11.9731,12.0152,11.9731,12.0092,821000.0
2007-02-28 12:55:00,19.98,20.04,19.97,20.01,1623600.0,12.0092,12.0453,12.0032,12.0272,1623600.0
2007-02-28 13:00:00,20.02,20.1,19.96,19.98,1265500.0,12.0332,12.0813,11.9972,12.0092,1265500.0
2007-02-28 13:05:00,19.97,19.99,19.97,19.98,539700.0,12.0032,12.0152,12.0032,12.0092,539700.0
2007-02-28 13:10:00,19.98,19.99,19.91,19.95,1581900.0,12.0092,12.0152,11.9671,11.9912,1581900.0
2007-02-28 13:15:00,19.95,19.97,19.9,19.96,663600.0,11.9912,12.0032,11.9611,11.9972,663600.0
2007-02-28 13:20:00,19.95,19.98,19.93,19.97,985800.0,11.9912,12.0092,11.9792,12.0032,985800.0
2007-02-28 13:25:00,19.97,20.01,19.96,19.98,495200.0,12.0032,12.0272,11.9972,12.0092,495200.0
2007-02-28 13:30:00,19.98,20.02,19.98,20.02,371300.0,12.0092,12.0332,12.0092,12.0332,371300.0
2007-02-28 13:35:00,20.02,20.04,19.98,19.99,1237700.0,12.0332,12.0453,12.0092,12.0152,1237700.0
2007-02-28 13:40:00,19.99,20.02,19.98,19.99,701600.0,12.0152,12.0332,12.0092,12.0152,701600.0
2007-02-28 13:45:00,19.99,20.02,19.99,20.01,715800.0,12.0152,12.0332,12.0152,12.0272,715800.0
2007-02-28 13:50:00,20.01,20.03,19.99,20.0,898700.0,12.0272,12.0393,12.0152,12.0212,898700.0
2007-02-28 13:55:00,20.01,20.01,19.98,20.0,609500.0,12.0272,12.0272,12.0092,12.0212,609500.0
2007-02-28 14:00:00,20.0,20.01,19.95,19.98,1393300.0,12.0212,12.0272,11.9912,12.0092,1393300.0
2007-02-28 14:05:00,19.97,19.98,19.93,19.95,1177500.0,12.0032,12.0092,11.9792,11.9912,1177500.0
2007-02-28 14:10:00,19.95,19.96,19.91,19.92,878900.0,11.9912,11.9972,11.9671,11.9731,878900.0
2007-02-28 14:15:00,19.91,19.96,19.88,19.92,1813500.0,11.9671,11.9972,11.9491,11.9731,1813500.0
2007-02-28 14:20:00,19.91,19.93,19.9,19.91,1331100.0,11.9671,11.9792,11.9611,11.9671,1331100.0
2007-02-28 14:25:00,19.9,19.92,19.86,19.88,1701300.0,11.9611,11.9731,11.9371,11.9491,1701300.0
2007-02-28 14:30:00,19.88,19.89,19.85,19.87,1306300.0,11.9491,11.9551,11.9311,11.9431,1306300.0
2007-02-28 14:35:00,19.86,19.91,19.86,19.86,1297100.0,11.9371,11.9671,11.9371,11.9371,1297100.0
2007-02-28 14:40:00,19.86,19.89,19.85,19.88,1332700.0,11.9371,11.9551,11.9311,11.9491,1332700.0
2007-02-28 14:45:00,19.88,19.9,19.85,19.89,1181400.0,11.9491,11.9611,11.9311,11.9551,1181400.0
2007-02-28 14:50:00,19.89,19.9,19.85,19.87,881900.0,11.9551,11.9611,11.9311,11.9431,881900.0
2007-02-28 14:55:00,19.86,19.88,19.85,19.87,621500.0,11.9371,11.9491,11.9311,11.9431,621500.0
2007-02-28 15:00:00,19.88,19.96,19.85,19.88,628400.0,11.9491,11.9972,11.9311,11.9491,628400.0
2007-02-28 15:05:00,19.88,19.92,19.87,19.91,897700.0,11.9491,11.9731,11.9431,11.9671,897700.0
2007-02-28 15:10:00,19.9,19.92,19.9,19.91,1590900.0,11.9611,11.9731,11.9611,11.9671,1590900.0
2007-02-28 15:15:00,19.91,19.94,19.9,19.92,714800.0,11.9671,11.9852,11.9611,11.9731,714800.0
2007-02-28 15:20:00,19.92,19.92,19.88,19.91,1199200.0,11.9731,11.9731,11.9491,11.9671,1199200.0
2007-02-28 15:25:00,19.9,19.91,19.89,19.89,562200.0,11.9611,11.9671,11.9551,11.9551,562200.0
2007-02-28 15:30:00,19.9,19.92,19.86,19.87,1132700.0,11.9611,11.9731,11.9371,11.9431,1132700.0
2007-02-28 15:35:00,19.88,19.91,19.87,19.9,610700.0,11.9491,11.9671,11.9431,11.9611,610700.0
2007-02-28 15:40:00,19.91,19.91,19.88,19.89,1017300.0,11.9671,11.9671,11.9491,11.9551,1017300.0
2007-02-28 15:45:00,19.89,19.91,19.87,19.87,1453400.0,11.9551,11.9671,11.9431,11.9431,1453400.0
2007-02-28 15:50:00,19.87,19.9,19.86,19.88,1505400.0,11.9431,11.9611,11.9371,11.9491,1505400.0
2007-02-28 15:55:00,19.88,19.9,19.85,19.85,2435500.0,11.9491,11.9611,11.9311,11.9311,2435500.0
2007-03-01 09:30:00,19.5,19.55,19.34,19.44,5553800.0,11.7207,11.7507,11.6245,11.6846,5553800.0
2007-03-01 09:35:00,19.43,19.53,19.39,19.44,2441300.0,11.6786,11.7387,11.6546,11.6846,2441300.0
2007-03-01 09:40:00,19.43,19.51,19.43,19.48,2335800.0,11.6786,11.7267,11.6786,11.7087,2335800.0
2007-03-01 09:45:00,19.47,19.5,19.43,19.45,1733600.0,11.7027,11.7207,11.6786,11.6906,1733600.0
2007-03-01 09:50:00,19.45,19.47,19.38,19.45,2113200.0,11.6906,11.7027,11.6486,11.6906,2113200.0
2007-03-01 09:55:00,19.45,19.6,19.43,19.57,2880100.0,11.6906,11.7808,11.6786,11.7628,2880100.0
2007-03-01 10:00:00,19.56,19.7,19.56,19.6,2430100.0,11.7568,11.8409,11.7568,11.7808,2430100.0
2007-03-01 10:05:00,19.6,19.63,19.51,19.59,1639300.0,11.7808,11.7988,11.7267,11.7748,1639300.0
2007-03-01 10:10:00,19.59,19.61,19.52,19.58,1061200.0,11.7748,11.7868,11.7327,11.7688,1061200.0
2007-03-01 10:15:00,19.58,19.73,19.57,19.73,1525300.0,11.7688,11.8589,11.7628,11.8589,1525300.0
2007-03-01 10:20:00,19.73,19.75,19.6,19.64,1510300.0,11.8589,11.871,11.7808,11.8048,1510300.0
2007-03-01 10:25:00,19.65,19.7,19.6,19.65,965500.0,11.8109,11.8409,11.7808,11.8109,965500.0
2007-03-01 10:30:00,19.66,19.67,19.59,19.59,913100.0,11.8169,11.8229,11.7748,11.7748,913100.0
2007-03-01 10:35:00,19.59,19.62,19.54,19.61,1630400.0,11.7748,11.7928,11.7447,11.7868,1630400.0
2007-03-01 10:40:00,19.61,19.68,19.6,19.65,1409900.0,11.7868,11.8289,11.7808,11.8109,1409900.0
2007-03-01 10:45:00,19.65,19.66,19.6,19.65,1207100.0,11.8109,11.8169,11.7808,11.8109,1207100.0
2007-03-01 10:50:00,19.65,19.71,19.64,19.71,1392700.0,11.8109,11.8469,11.8048,11.8469,1392700.0
2007-03-01 10:55:00,19.7,19.75,19.68,19.68,1388200.0,11.8409,11.871,11.8289,11.8289,1388200.0
2007-03-01 11:00:00,19.67,19.71,19.65,19.66,1067000.0,11.8229,11.8469,11.8109,11.8169,1067000.0
2007-03-01 11:05:00,19.65,19.68,19.61,19.61,877400.0,11.8109,11.8289,11.7868,11.7868,877400.0
2007-03-01 11:10:00,19.61,19.65,19.55,19.64,1472400.0,11.7868,11.8109,11.7507,11.8048,1472400.0
2007-03-01 11:15:00,19.64,19.72,19.62,19.7,723500.0,11.8048,11.8529,11.7928,11.8409,723500.0
2007-03-01 11:20:00,19.7,19.77,19.67,19.75,1087700.0,11.8409,11.883,11.8229,11.871,1087700.0
2007-03-01 11:25:00,19.75,19.76,19.7,19.74,718600.0,11.871,11.877,11.8409,11.8649,718600.0
2007-03-01 11:30:00,19.74,19.8,19.74,19.76,1125100.0,11.8649,11.901,11.8649,11.877,1125100.0
2007-03-01 11:35:00,19.76,19.77,19.75,19.75,750500.0,11.877,11.883,11.871,11.871,750500.0
2007-03-01 11:40:00,19.75,19.77,19.69,19.72,738100.0,11.871,11.883,11.8349,11.8529,738100.0
2007-03-01 11:45:00,19.72,19.75,19.68,19.7,510000.0,11.8529,11.871,11.8289,11.8409,510000.0
2007-03-01 11:50:00,19.7,19.76,19.7,19.73,581600.0,11.8409,11.877,11.8409,11.8589,581600.0
2007-03-01 11:55:00,19.72,19.73,19.64,19.65,732400.0,11.8529,11.8589,11.8048,11.8109,732400.0
2007-03-01 12:00:00,19.65,19.7,19.65,19.67,894500.0,11.8109,11.8409,11.8109,11.8229,894500.0
2007-03-01 12:05:00,19.66,19.67,19.61,19.63,661400.0,11.8169,11.8229,11.7868,11.7988,661400.0
2007-03-01 12:10:00,19.63,19.7,19.62,19.66,704100.0,11.7988,11.8409,11.7928,11.8169,704100.0
2007-03-01 12:15:00,19.65,19.66,19.6,19.6,936600.0,11.8109,11.8169,11.7808,11.7808,936600.0
2007-03-01 12:20:00,19.61,19.65,19.58,19.65,935700.0,11.7868,11.8109,11.7688,11.8109,935700.0
2007-03-01 12:25:00,19.64,19.66,19.6,19.61,411200.0,11.8048,11.8169,11.7808,11.7868,411200.0
2007-03-01 12:30:00,19.6,19.67,19.58,19.65,1015000.0,11.7808,11.8229,11.7688,11.8109,1015000.0
2007-03-01 12:35:00,19.65,19.67,19.64,19.65,574900.0,11.8109,11.8229,11.8048,11.8109,574900.0
2007-03-01 12:40:00,19.65,19.67,19.64,19.66,485200.0,11.8109,11.8229,11.8048,11.8169,485200.0
2007-03-01 12:45:00,19.65,19.69,19.65,19.69,440300.0,11.8109,11.8349,11.8109,11.8349,440300.0
2007-03-01 12:50:00,19.68,19.7,19.67,19.69,747900.0,11.8289,11.8409,11.8229,11.8349,747900.0
2007-03-01 12:55:00,19.68,19.7,19.68,19.69,374800.0,11.8289,11.8409,11.8289,11.8349,374800.0
2007-03-01 13:00:00,19.69,19.72,19.66,19.68,1298900.0,11.8349,11.8529,11.8169,11.8289,1298900.0
2007-03-01 13:05:00,19.68,19.69,19.61,19.61,2036800.0,11.8289,11.8349,11.7868,11.7868,2036800.0
2007-03-01 13:10:00,19.61,19.64,19.59,19.61,747200.0,11.7868,11.8048,11.7748,11.7868,747200.0
2007-03-01 13:15:00,19.61,19.63,19.6,19.63,308600.0,11.7868,11.7988,11.7808,11.7988,308600.0
2007-03-01 13:20:00,19.63,19.63,19.61,19.61,220500.0,11.7988,11.7988,11.7868,11.7868,220500.0
2007-03-01 13:25:00,19.61,19.63,19.6,19.63,618600.0,11.7868,11.7988,11.7808,11.7988,618600.0
2007-03-01 13:30:00,19.63,19.64,19.61,19.62,710400.0,11.7988,11.8048,11.7868,11.7928,710400.0
2007-03-01 13:35:00,19.61,19.63,19.57,19.59,1097800.0,11.7868,11.7988,11.7628,11.7748,1097800.0
2007-03-01 13:40:00,19.59,19.6,19.56,19.57,1123400.0,11.7748,11.7808,11.7568,11.7628,1123400.0
2007-03-01 13:45:00,19.57,19.62,19.56,19.62,1150900.0,11.7628,11.7928,11.7568,11.7928,1150900.0
2007-03-01 13:50:00,19.61,19.65,19.59,19.63,902200.0,11.7868,11.8109,11.7748,11.7988,902200.0
2007-03-01 13:55:00,19.63,19.68,19.62,19.64,770000.0,11.7988,11.8289,11.7928,11.8048,770000.0
2007-03-01 14:00:00,19.64,19.72,19.64,19.71,1105800.0,11.8048,11.8529,11.8048,11.8469,1105800.0
2007-03-01 14:05:00,19.72,19.72,19.67,19.68,1569600.0,11.8529,11.8529,11.8229,11.8289,1569600.0
2007-03-01 14:10:00,19.68,19.7,19.66,19.68,542300.0,11.8289,11.8409,11.8169,11.8289,542300.0
2007-03-01 14:15:00,19.68,19.71,19.67,19.67,877900.0,11.8289,11.8469,11.8229,11.8229,877900.0
2007-03-01 14:20:00,19.67,19.68,19.64,19.67,807800.0,11.8229,11.8289,11.8048,11.8229,807800.0
2007-03-01 14:25:00,19.66,19.69,19.62,19.63,696800.0,11.8169,11.8349,11.7928,11.7988,696800.0
2007-03-01 14:30:00,19.62,19.69,19.6,19.69,1293500.0,11.7928,11.8349,11.7808,11.8349,1293500.0
2007-03-01 14:35:00,19.68,19.72,19.68,19.71,620200.0,11.8289,11.8529,11.8289,11.8469,620200.0
2007-03-01 14:40:00,19.71,19.75,19.63,19.7,1824900.0,11.8469,11.871,11.7988,11.8409,1824900.0
2007-03-01 14:45:00,19.7,19.74,19.7,19.72,1789900.0,11.8409,11.8649,11.8409,11.8529,1789900.0
2007-03-01 14:50:00,19.72,19.74,19.71,19.72,1504500.0,11.8529,11.8649,11.8469,11.8529,1504500.0
2007-03-01 14:55:00,19.72,19.74,19.68,19.68,2339700.0,11.8529,11.8649,11.8289,11.8289,2339700.0
2007-03-01 15:00:00,19.68,19.71,19.63,19.65,1353100.0,11.8289,11.8469,11.7988,11.8109,1353100.0
2007-03-01 15:05:00,19.64,19.67,19.6,19.62,1389300.0,11.8048,11.8229,11.7808,11.7928,1389300.0
2007-03-01 15:10:00,19.62,19.64,19.59,19.61,1319300.0,11.7928,11.8048,11.7748,11.7868,1319300.0
2007-03-01 15:15:00,19.62,19.63,19.59,19.6,1007100.0,11.7928,11.7988,11.7748,11.7808,1007100.0
2007-03-01 15:20:00,19.6,19.61,19.5,19.52,2670900.0,11.7808,11.7868,11.7207,11.7327,2670900.0
2007-03-01 15:25:00,19.52,19.56,19.48,19.54,2457800.0,11.7327,11.7568,11.7087,11.7447,2457800.0
2007-03-01 15:30:00,19.55,19.57,19.53,19.55,2466600.0,11.7507,11.7628,11.7387,11.7507,2466600.0
2007-03-01 15:35:00,19.56,19.59,19.55,19.59,1323500.0,11.7568,11.7748,11.7507,11.7748,1323500.0
2007-03-01 15:40:00,19.59,19.61,19.57,19.61,1185100.0,11.7748,11.7868,11.7628,11.7868,1185100.0
2007-03-01 15:45:00,19.61,19.61,19.57,19.59,1487400.0,11.7868,11.7868,11.7628,11.7748,1487400.0
2007-03-01 15:50:00,19.58,19.59,19.55,19.58,1833700.0,11.7688,11.7748,11.7507,11.7688,1833700.0
2007-03-01 15:55:00,19.57,19.59,19.53,19.58,2845500.0,11.7628,11.7748,11.7387,11.7688,2845500.0
2007-03-02 09:30:00,19.5,19.6,19.49,19.52,2106400.0,11.7207,11.7808,11.7147,11.7327,2106400.0
2007-03-02 09:35:00,19.53,19.53,19.44,19.46,3095600.0,11.7387,11.7387,11.6846,11.6967,3095600.0
2007-03-02 09:40:00,19.45,19.5,19.44,19.47,2400900.0,11.6906,11.7207,11.6846,11.7027,2400900.0
2007-03-02 09:45:00,19.46,19.47,19.43,19.46,1941300.0,11.6967,11.7027,11.6786,11.6967,1941300.0
2007-03-02 09:50:00,19.46,19.49,19.43,19.47,1198700.0,11.6967,11.7147,11.6786,11.7027,1198700.0
2007-03-02 09:55:00,19.47,19.48,19.41,19.43,1672100.0,11.7027,11.7087,11.6666,11.6786,1672100.0
2007-03-02 10:00:00,19.43,19.48,19.38,19.47,1725500.0,11.6786,11.7087,11.6486,11.7027,1725500.0
2007-03-02 10:05:00,19.47,19.49,19.46,19.47,847700.0,11.7027,11.7147,11.6967,11.7027,847700.0
2007-03-02 10:10:00,19.47,19.53,19.47,19.49,1388200.0,11.7027,11.7387,11.7027,11.7147,1388200.0
2007-03-02 10:15:00,19.49,19.53,19.4,19.49,1020600.0,11.7147,11.7387,11.6606,11.7147,1020600.0
2007-03-02 10:20:00,19.5,19.51,19.41,19.44,1308600.0,11.7207,11.7267,11.6666,11.6846,1308600.0
2007-03-02 10:25:00,19.45,19.45,19.4,19.44,716600.0,11.6906,11.6906,11.6606,11.6846,716600.0
2007-03-02 10:30:00,19.45,19.5,19.43,19.49,1409100.0,11.6906,11.7207,11.6786,11.7147,1409100.0
2007-03-02 10:35:00,19.49,19.5,19.45,19.45,1734000.0,11.7147,11.7207,11.6906,11.6906,1734000.0
2007-03-02 10:40:00,19.48,19.5,19.43,19.5,1346500.0,11.7087,11.7207,11.6786,11.7207,1346500.0
2007-03-02 10:45:00,19.5,19.55,19.49,19.51,1552800.0,11.7207,11.7507,11.7147,11.7267,1552800.0
2007-03-02 10:50:00,19.51,19.55,19.48,19.49,1860700.0,11.7267,11.7507,11.7087,11.7147,1860700.0
2007-03-02 10:55:00,19.49,19.5,19.45,19.46,1471100.0,11.7147,11.7207,11.6906,11.6967,1471100.0
2007-03-02 11:00:00,19.46,19.48,19.42,19.46,1529300.0,11.6967,11.7087,11.6726,11.6967,1529300.0
2007-03-02 11:05:00,19.46,19.49,19.43,19.45,1302000.0,11.6967,11.7147,11.6786,11.6906,1302000.0
2007-03-02 11:10:00,19.45,19.47,19.44,19.45,980500.0,11.6906,11.7027,11.6846,11.6906,980500.0
2007-03-02 11:15:00,19.46,19.51,19.44,19.51,1197300.0,11.6967,11.7267,11.6846,11.7267,1197300.0
2007-03-02 11:20:00,19.51,19.53,19.48,19.52,871400.0,11.7267,11.7387,11.7087,11.7327,871400.0
2007-03-02 11:25:00,19.51,19.52,19.48,19.48,1061500.0,11.7267,11.7327,11.7087,11.7087,1061500.0
2007-03-02 11:30:00,19.48,19.48,19.41,19.42,1469900.0,11.7087,11.7087,11.6666,11.6726,1469900.0
2007-03-02 11:35:00,19.41,19.45,19.41,19.43,1031700.0,11.6666,11.6906,11.6666,11.6786,1031700.0
2007-03-02 11:40:00,19.42,19.45,19.38,19.4,1311500.0,11.6726,11.6906,11.6486,11.6606,1311500.0
2007-03-02 11:45:00,19.41,19.43,19.39,19.4,677700.0,11.6666,11.6786,11.6546,11.6606,677700.0
2007-03-02 11:50:00,19.4,19.42,19.38,19.39,921500.0,11.6606,11.6726,11.6486,11.6546,921500.0
2007-03-02 11:55:00,19.4,19.43,19.39,19.41,693800.0,11.6606,11.6786,11.6546,11.6666,693800.0
2007-03-02 12:00:00,19.41,19.42,19.36,19.41,924200.0,11.6666,11.6726,11.6365,11.6666,924200.0
2007-03-02 12:05:00,19.4,19.42,19.4,19.42,354500.0,11.6606,11.6726,11.6606,11.6726,354500.0
2007-03-02 12:10:00,19.41,19.42,19.36,19.4,1358600.0,11.6666,11.6726,11.6365,11.6606,1358600.0
2007-03-02 12:15:00,19.4,19.4,19.32,19.33,1136800.0,11.6606,11.6606,11.6125,11.6185,1136800.0
2007-03-02 12:20:00,19.33,19.37,19.33,19.35,666000.0,11.6185,11.6426,11.6185,11.6305,666000.0
2007-03-02 12:25:00,19.35,19.36,19.31,19.31,856900.0,11.6305,11.6365,11.6065,11.6065,856900.0
2007-03-02 12:30:00,19.31,19.34,19.27,19.28,1701600.0,11.6065,11.6245,11.5825,11.5885,1701600.0
2007-03-02 12:35:00,19.29,19.32,19.27,19.3,971400.0,11.5945,11.6125,11.5825,11.6005,971400.0
2007-03-02 12:40:00,19.31,19.5,19.27,19.28,792100.0,11.6065,11.7207,11.5825,11.5885,792100.0
2007-03-02 12:45:00,19.29,19.34,19.29,19.3,1126300.0,11.5945,11.6245,11.5945,11.6005,1126300.0
2007-03-02 12:50:00,19.29,19.36,19.29,19.35,1712200.0,11.5945,11.6365,11.5945,11.6305,1712200.0
2007-03-02 12:55:00,19.34,19.37,19.28,19.35,1274200.0,11.6245,11.6426,11.5885,11.6305,1274200.0
2007-03-02 13:00:00,19.35,19.35,19.3,19.32,1430800.0,11.6305,11.6305,11.6005,11.6125,1430800.0
2007-03-02 13:05:00,19.32,19.33,19.3,19.3,749100.0,11.6125,11.6185,11.6005,11.6005,749100.0
2007-03-02 13:10:00,19.3,19.31,19.25,19.31,1097700.0,11.6005,11.6065,11.5704,11.6065,1097700.0
2007-03-02 13:15:00,19.31,19.35,19.3,19.33,872200.0,11.6065,11.6305,11.6005,11.6185,872200.0
2007-03-02 13:20:00,19.33,19.34,19.27,19.3,1011800.0,11.6185,11.6245,11.5825,11.6005,1011800.0
2007-03-02 13:25:00,19.3,19.3,19.24,19.27,1247000.0,11.6005,11.6005,11.5644,11.5825,1247000.0
2007-03-02 13:30:00,19.26,19.28,19.23,19.24,1118400.0,11.5764,11.5885,11.5584,11.5644,1118400.0
2007-03-02 13:35:00,19.25,19.28,19.24,19.28,820500.0,11.5704,11.5885,11.5644,11.5885,820500.0
2007-03-02 13:40:00,19.28,19.29,19.23,19.24,1362300.0,11.5885,11.5945,11.5584,11.5644,1362300.0
2007-03-02 13:45:00,19.24,19.27,19.23,19.27,613200.0,11.5644,11.5825,11.5584,11.5825,613200.0
2007-03-02 13:50:00,19.27,19.28,19.24,19.25,551800.0,11.5825,11.5885,11.5644,11.5704,551800.0
2007-03-02 13:55:00,19.25,19.28,19.23,19.28,775500.0,11.5704,11.5885,11.5584,11.5885,775500.0
2007-03-02 14:00:00,19.28,19.3,19.26,19.29,757400.0,11.5885,11.6005,11.5764,11.5945,757400.0
2007-03-02 14:05:00,19.28,19.3,19.24,19.27,1142000.0,11.5885,11.6005,11.5644,11.5825,1142000.0
2007-03-02 14:10:00,19.27,19.29,19.25,19.26,1206700.0,11.5825,11.5945,11.5704,11.5764,1206700.0
2007-03-02 14:15:00,19.26,19.28,19.22,19.25,1379400.0,11.5764,11.5885,11.5524,11.5704,1379400.0
2007-03-02 14:20:00,19.25,19.26,19.22,19.23,756200.0,11.5704,11.5764,11.5524,11.5584,756200.0
2007-03-02 14:25:00,19.23,19.24,19.2,19.22,824000.0,11.5584,11.5644,11.5404,11.5524,824000.0
2007-03-02 14:30:00,19.23,19.3,19.22,19.27,1270500.0,11.5584,11.6005,11.5524,11.5825,1270500.0
2007-03-02 14:35:00,19.28,19.32,19.26,19.32,1024300.0,11.5885,11.6125,11.5764,11.6125,1024300.0
2007-03-02 14:40:00,19.32,19.35,19.3,19.33,1108800.0,11.6125,11.6305,11.6005,11.6185,1108800.0
2007-03-02 14:45:00,19.33,19.34,19.3,19.34,569300.0,11.6185,11.6245,11.6005,11.6245,569300.0
2007-03-02 14:50:00,19.34,19.35,19.32,19.33,525700.0,11.6245,11.6305,11.6125,11.6185,525700.0
2007-03-02 14:55:00,19.32,19.33,19.27,19.32,625100.0,11.6125,11.6185,11.5825,11.6125,625100.0
2007-03-02 15:00:00,19.31,19.36,19.31,19.34,644300.0,11.6065,11.6365,11.6065,11.6245,644300.0
2007-03-02 15:05:00,19.34,19.35,19.3,19.31,822400.0,11.6245,11.6305,11.6005,11.6065,822400.0
2007-03-02 15:10:00,19.31,19.36,19.3,19.35,571400.0,11.6065,11.6365,11.6005,11.6305,571400.0
2007-03-02 15:15:00,19.35,19.36,19.32,19.32,490800.0,11.6305,11.6365,11.6125,11.6125,490800.0
2007-03-02 15:20:00,19.32,19.32,19.29,19.3,1057100.0,11.6125,11.6125,11.5945,11.6005,1057100.0
2007-03-02 15:25:00,19.29,19.3,19.28,19.29,456500.0,11.5945,11.6005,11.5885,11.5945,456500.0
2007-03-02 15:30:00,19.29,19.31,19.28,19.3,953900.0,11.5945,11.6065,11.5885,11.6005,953900.0
2007-03-02 15:35:00,19.31,19.33,19.3,19.33,645000.0,11.6065,11.6185,11.6005,11.6185,645000.0
2007-03-02 15:40:00,19.33,19.35,19.32,19.33,1796300.0,11.6185,11.6305,11.6125,11.6185,1796300.0
2007-03-02 15:45:00,19.33,19.36,19.32,19.35,2159200.0,11.6185,11.6365,11.6125,11.6305,2159200.0
2007-03-02 15:50:00,19.34,19.35,19.27,19.27,1597800.0,11.6245,11.6305,11.5825,11.5825,1597800.0
2007-03-02 15:55:00,19.28,19.29,19.22,19.22,2847700.0,11.5885,11.5945,11.5524,11.5524,2847700.0
2007-03-05 09:30:00,18.98,19.13,18.9,19.08,3795400.0,11.4081,11.4983,11.3601,11.4682,3795400.0
2007-03-05 09:35:00,19.08,19.23,19.05,19.2,2145700.0,11.4682,11.5584,11.4502,11.5404,2145700.0
2007-03-05 09:40:00,19.2,19.22,19.0,19.2,1444200.0,11.5404,11.5524,11.4202,11.5404,1444200.0
2007-03-05 09:45:00,19.2,19.29,19.19,19.28,1968700.0,11.5404,11.5945,11.5344,11.5885,1968700.0
2007-03-05 09:50:00,19.29,19.46,19.24,19.43,2120200.0,11.5945,11.6967,11.5644,11.6786,2120200.0
2007-03-05 09:55:00,19.42,19.43,19.24,19.34,1464300.0,11.6726,11.6786,11.5644,11.6245,1464300.0
2007-03-05 10:00:00,19.34,19.34,19.15,19.16,1650600.0,11.6245,11.6245,11.5103,11.5163,1650600.0
2007-03-05 10:05:00,19.17,19.27,19.16,19.26,1296500.0,11.5223,11.5825,11.5163,11.5764,1296500.0
2007-03-05 10:10:00,19.25,19.39,19.25,19.33,1307000.0,11.5704,11.6546,11.5704,11.6185,1307000.0
2007-03-05 10:15:00,19.33,19.33,19.25,19.31,921100.0,11.6185,11.6185,11.5704,11.6065,921100.0
2007-03-05 10:20:00,19.31,19.32,19.25,19.29,1054200.0,11.6065,11.6125,11.5704,11.5945,1054200.0
2007-03-05 10:25:00,19.28,19.3,19.26,19.3,884800.0,11.5885,11.6005,11.5764,11.6005,884800.0
2007-03-05 10:30:00,19.3,19.33,19.29,19.31,546100.0,11.6005,11.6185,11.5945,11.6065,546100.0
2007-03-05 10:35:00,19.31,19.36,19.28,19.35,816700.0,11.6065,11.6365,11.5885,11.6305,816700.0
2007-03-05 10:40:00,19.35,19.39,19.31,19.32,951100.0,11.6305,11.6546,11.6065,11.6125,951100.0
2007-03-05 10:45:00,19.32,19.36,19.31,19.36,742000.0,11.6125,11.6365,11.6065,11.6365,742000.0
2007-03-05 10:50:00,19.35,19.37,19.28,19.32,820200.0,11.6305,11.6426,11.5885,11.6125,820200.0
2007-03-05 10:55:00,19.32,19.37,19.31,19.37,402700.0,11.6125,11.6426,11.6065,11.6426,402700.0
2007-03-05 11:00:00,19.37,19.41,19.34,19.4,819400.0,11.6426,11.6666,11.6245,11.6606,819400.0
2007-03-05 11:05:00,19.39,19.42,19.39,19.41,807700.0,11.6546,11.6726,11.6546,11.6666,807700.0
2007-03-05 11:10:00,19.42,19.42,19.32,19.35,738800.0,11.6726,11.6726,11.6125,11.6305,738800.0
2007-03-05 11:15:00,19.35,19.37,19.34,19.37,281600.0,11.6305,11.6426,11.6245,11.6426,281600.0
2007-03-05 11:20:00,19.37,19.38,19.33,19.33,536400.0,11.6426,11.6486,11.6185,11.6185,536400.0
2007-03-05 11:25:00,19.33,19.35,19.33,19.34,339100.0,11.6185,11.6305,11.6185,11.6245,339100.0
2007-03-05 11:30:00,19.34,19.39,19.3,19.38,720500.0,11.6245,11.6546,11.6005,11.6486,720500.0
2007-03-05 11:35:00,19.37,19.38,19.36,19.36,230200.0,11.6426,11.6486,11.6365,11.6365,230200.0
2007-03-05 11:40:00,19.37,19.37,19.34,19.35,481100.0,11.6426,11.6426,11.6245,11.6305,481100.0
2007-03-05 11:45:00,19.35,19.4,19.34,19.37,670900.0,11.6305,11.6606,11.6245,11.6426,670900.0
2007-03-05 11:50:00,19.37,19.38,19.35,19.35,327400.0,11.6426,11.6486,11.6305,11.6305,327400.0
2007-03-05 11:55:00,19.36,19.36,19.31,19.35,1631600.0,11.6365,11.6365,11.6065,11.6305,1631600.0
2007-03-05 12:00:00,19.35,19.35,19.31,19.32,1311300.0,11.6305,11.6305,11.6065,11.6125,1311300.0
2007-03-05 12:05:00,19.33,19.33,19.29,19.3,1172200.0,11.6185,11.6185,11.5945,11.6005,1172200.0
2007-03-05 12:10:00,19.3,19.36,19.3,19.35,822900.0,11.6005,11.6365,11.6005,11.6305,822900.0
2007-03-05 12:15:00,19.34,19.35,19.26,19.26,636900.0,11.6245,11.6305,11.5764,11.5764,636900.0
2007-03-05 12:20:00,19.27,19.3,19.26,19.29,941400.0,11.5825,11.6005,11.5764,11.5945,941400.0
2007-03-05 12:25:00,19.28,19.3,19.27,19.29,485800.0,11.5885,11.6005,11.5825,11.5945,485800.0
2007-03-05 12:30:00,19.29,19.3,19.22,19.23,561400.0,11.5945,11.6005,11.5524,11.5584,561400.0
2007-03-05 12:35:00,19.22,19.24,19.2,19.21,674500.0,11.5524,11.5644,11.5404,11.5464,674500.0
2007-03-05 12:40:00,19.21,19.3,19.21,19.27,493500.0,11.5464,11.6005,11.5464,11.5825,493500.0
2007-03-05 12:45:00,19.27,19.29,19.26,19.28,369600.0,11.5825,11.5945,11.5764,11.5885,369600.0
2007-03-05 12:50:00,19.27,19.28,19.24,19.24,271900.0,11.5825,11.5885,11.5644,11.5644,271900.0
2007-03-05 12:55:00,19.25,19.25,19.2,19.22,348200.0,11.5704,11.5704,11.5404,11.5524,348200.0
2007-03-05 13:00:00,19.22,19.25,19.2,19.2,581500.0,11.5524,11.5704,11.5404,11.5404,581500.0
2007-03-05 13:05:00,19.2,19.21,19.15,19.17,987200.0,11.5404,11.5464,11.5103,11.5223,987200.0
2007-03-05 13:10:00,19.16,19.22,19.16,19.2,388500.0,11.5163,11.5524,11.5163,11.5404,388500.0
2007-03-05 13:15:00,19.2,19.24,19.2,19.23,379600.0,11.5404,11.5644,11.5404,11.5584,379600.0
2007-03-05 13:20:00,19.22,19.24,19.21,19.23,215300.0,11.5524,11.5644,11.5464,11.5584,215300.0
2007-03-05 13:25:00,19.23,19.26,19.2,19.26,288500.0,11.5584,11.5764,11.5404,11.5764,288500.0
2007-03-05 13:30:00,19.26,19.28,19.25,19.28,290000.0,11.5764,11.5885,11.5704,11.5885,290000.0
2007-03-05 13:35:00,19.27,19.3,19.25,19.28,636500.0,11.5825,11.6005,11.5704,11.5885,636500.0
2007-03-05 13:40:00,19.28,19.31,19.25,19.3,687700.0,11.5885,11.6065,11.5704,11.6005,687700.0
2007-03-05 13:45:00,19.3,19.36,19.29,19.35,729700.0,11.6005,11.6365,11.5945,11.6305,729700.0
2007-03-05 13:50:00,19.35,19.38,19.34,19.34,424900.0,11.6305,11.6486,11.6245,11.6245,424900.0
2007-03-05 13:55:00,19.34,19.41,19.33,19.38,1153700.0,11.6245,11.6666,11.6185,11.6486,1153700.0
2007-03-05 14:00:00,19.38,19.42,19.37,19.37,809600.0,11.6486,11.6726,11.6426,11.6426,809600.0
2007-03-05 14:05:00,19.38,19.41,19.37,19.4,383200.0,11.6486,11.6666,11.6426,11.6606,383200.0
2007-03-05 14:10:00,19.4,19.42,19.37,19.37,922200.0,11.6606,11.6726,11.6426,11.6426,922200.0
2007-03-05 14:15:00,19.37,19.38,19.34,19.34,1025200.0,11.6426,11.6486,11.6245,11.6245,1025200.0
2007-03-05 14:20:00,19.34,19.36,19.31,19.34,1484500.0,11.6245,11.6365,11.6065,11.6245,1484500.0
2007-03-05 14:25:00,19.34,19.35,19.31,19.31,425700.0,11.6245,11.6305,11.6065,11.6065,425700.0
2007-03-05 14:30:00,19.31,19.32,19.27,19.27,471000.0,11.6065,11.6125,11.5825,11.5825,471000.0
2007-03-05 14:35:00,19.28,19.32,19.28,19.3,442700.0,11.5885,11.6125,11.5885,11.6005,442700.0
2007-03-05 14:40:00,19.29,19.31,19.27,19.28,268700.0,11.5945,11.6065,11.5825,11.5885,268700.0
2007-03-05 14:45:00,19.27,19.33,19.25,19.33,560500.0,11.5825,11.6185,11.5704,11.6185,560500.0
2007-03-05 14:50:00,19.32,19.33,19.28,19.28,354500.0,11.6125,11.6185,11.5885,11.5885,354500.0
2007-03-05 14:55:00,19.29,19.29,19.25,19.27,279700.0,11.5945,11.5945,11.5704,11.5825,279700.0
2007-03-05 15:00:00,19.26,19.29,19.21,19.25,930100.0,11.5764,11.5945,11.5464,11.5704,930100.0
2007-03-05 15:05:00,19.25,19.25,19.21,19.21,523900.0,11.5704,11.5704,11.5464,11.5464,523900.0
2007-03-05 15:10:00,19.21,19.26,19.16,19.24,1308400.0,11.5464,11.5764,11.5163,11.5644,1308400.0
2007-03-05 15:15:00,19.24,19.26,19.19,19.22,1109400.0,11.5644,11.5764,11.5344,11.5524,1109400.0
2007-03-05 15:20:00,19.21,19.3,19.19,19.27,1240900.0,11.5464,11.6005,11.5344,11.5825,1240900.0
2007-03-05 15:25:00,19.27,19.29,19.23,19.28,962700.0,11.5825,11.5945,11.5584,11.5885,962700.0
2007-03-05 15:30:00,19.28,19.32,19.27,19.28,695000.0,11.5885,11.6125,11.5825,11.5885,695000.0
2007-03-05 15:35:00,19.29,19.29,19.23,19.26,660000.0,11.5945,11.5945,11.5584,11.5764,660000.0
2007-03-05 15:40:00,19.25,19.25,19.16,19.17,983000.0,11.5704,11.5704,11.5163,11.5223,983000.0
2007-03-05 15:45:00,19.17,19.23,19.17,19.22,964600.0,11.5223,11.5584,11.5223,11.5524,964600.0
2007-03-05 15:50:00,19.21,19.21,19.1,19.13,1764100.0,11.5464,11.5464,11.4803,11.4983,1764100.0
2007-03-05 15:55:00,19.13,19.13,19.1,19.1,1974800.0,11.4983,11.4983,11.4803,11.4803,1974800.0
2007-03-06 09:30:00,19.34,19.35,19.21,19.27,2568600.0,11.6245,11.6305,11.5464,11.5825,2568600.0
2007-03-06 09:35:00,19.27,19.29,19.21,19.24,1345100.0,11.5825,11.5945,11.5464,11.5644,1345100.0
2007-03-06 09:40:00,19.24,19.35,19.2,19.21,1124500.0,11.5644,11.6305,11.5404,11.5464,1124500.0
2007-03-06 09:45:00,19.2,19.25,19.17,19.19,1503400.0,11.5404,11.5704,11.5223,11.5344,1503400.0
2007-03-06 09:50:00,19.19,19.27,19.17,19.26,1282900.0,11.5344,11.5825,11.5223,11.5764,1282900.0
2007-03-06 09:55:00,19.27,19.27,19.21,19.24,862500.0,11.5825,11.5825,11.5464,11.5644,862500.0
2007-03-06 10:00:00,19.23,19.29,19.21,19.22,1639900.0,11.5584,11.5945,11.5464,11.5524,1639900.0
2007-03-06 10:05:00,19.22,19.35,19.18,19.19,884300.0,11.5524,11.6305,11.5284,11.5344,884300.0
2007-03-06 10:10:00,19.19,19.26,19.16,19.24,1679900.0,11.5344,11.5764,11.5163,11.5644,1679900.0
2007-03-06 10:15:00,19.24,19.26,19.21,19.24,1492800.0,11.5644,11.5764,11.5464,11.5644,1492800.0
2007-03-06 10:20:00,19.24,19.27,19.2,19.23,1064100.0,11.5644,11.5825,11.5404,11.5584,1064100.0
2007-03-06 10:25:00,19.23,19.27,19.22,19.25,1346500.0,11.5584,11.5825,11.5524,11.5704,1346500.0
2007-03-06 10:30:00,19.25,19.28,19.24,19.25,765100.0,11.5704,11.5885,11.5644,11.5704,765100.0
2007-03-06 10:35:00,19.26,19.28,19.22,19.23,706900.0,11.5764,11.5885,11.5524,11.5584,706900.0
2007-03-06 10:40:00,19.22,19.23,19.19,19.2,1136700.0,11.5524,11.5584,11.5344,11.5404,1136700.0
2007-03-06 10:45:00,19.2,19.21,19.15,19.17,1342600.0,11.5404,11.5464,11.5103,11.5223,1342600.0
2007-03-06 10:50:00,19.17,19.21,19.16,19.21,925100.0,11.5223,11.5464,11.5163,11.5464,925100.0
2007-03-06 10:55:00,19.2,19.22,19.17,19.19,1098900.0,11.5404,11.5524,11.5223,11.5344,1098900.0
2007-03-06 11:00:00,19.2,19.23,19.18,19.21,661700.0,11.5404,11.5584,11.5284,11.5464,661700.0
2007-03-06 11:05:00,19.22,19.27,19.19,19.24,1209800.0,11.5524,11.5825,11.5344,11.5644,1209800.0
2007-03-06 11:10:00,19.24,19.28,19.24,19.27,865400.0,11.5644,11.5885,11.5644,11.5825,865400.0
2007-03-06 11:15:00,19.27,19.27,19.22,19.23,557700.0,11.5825,11.5825,11.5524,11.5584,557700.0
2007-03-06 11:20:00,19.23,19.24,19.21,19.22,569800.0,11.5584,11.5644,11.5464,11.5524,569800.0
2007-03-06 11:25:00,19.22,19.26,19.2,19.25,608400.0,11.5524,11.5764,11.5404,11.5704,608400.0
2007-03-06 11:30:00,19.25,19.26,19.22,19.23,482900.0,11.5704,11.5764,11.5524,11.5584,482900.0
2007-03-06 11:35:00,19.23,19.26,19.2,19.25,451400.0,11.5584,11.5764,11.5404,11.5704,451400.0
2007-03-06 11:40:00,19.25,19.28,19.25,19.27,264500.0,11.5704,11.5885,11.5704,11.5825,264500.0
2007-03-06 11:45:00,19.28,19.28,19.24,19.25,387000.0,11.5885,11.5885,11.5644,11.5704,387000.0
2007-03-06 11:50:00,19.25,19.27,19.25,19.25,319300.0,11.5704,11.5825,11.5704,11.5704,319300.0
2007-03-06 11:55:00,19.25,19.26,19.24,19.25,364200.0,11.5704,11.5764,11.5644,11.5704,364200.0
2007-03-06 12:00:00,19.26,19.31,19.25,19.31,673500.0,11.5764,11.6065,11.5704,11.6065,673500.0
2007-03-06 12:05:00,19.31,19.31,19.22,19.3,406900.0,11.6065,11.6065,11.5524,11.6005,406900.0
2007-03-06 12:10:00,19.31,19.31,19.28,19.29,421700.0,11.6065,11.6065,11.5885,11.5945,421700.0
2007-03-06 12:15:00,19.29,19.31,19.28,19.3,805100.0,11.5945,11.6065,11.5885,11.6005,805100.0
2007-03-06 12:20:00,19.29,19.3,19.26,19.29,1016000.0,11.5945,11.6005,11.5764,11.5945,1016000.0
2007-03-06 12:25:00,19.29,19.3,19.28,19.28,357300.0,11.5945,11.6005,11.5885,11.5885,357300.0
2007-03-06 12:30:00,19.29,19.32,19.28,19.32,469800.0,11.5945,11.6125,11.5885,11.6125,469800.0
2007-03-06 12:35:00,19.32,19.34,19.31,19.31,528500.0,11.6125,11.6245,11.6065,11.6065,528500.0
2007-03-06 12:40:00,19.31,19.33,19.31,19.33,496400.0,11.6065,11.6185,11.6065,11.6185,496400.0
2007-03-06 12:45:00,19.32,19.34,19.32,19.34,359700.0,11.6125,11.6245,11.6125,11.6245,359700.0
2007-03-06 12:50:00,19.33,19.34,19.32,19.32,183100.0,11.6185,11.6245,11.6125,11.6125,183100.0
2007-03-06 12:55:00,19.33,19.34,19.3,19.34,528100.0,11.6185,11.6245,11.6005,11.6245,528100.0
2007-03-06 13:00:00,19.33,19.34,19.31,19.33,305100.0,11.6185,11.6245,11.6065,11.6185,305100.0
2007-03-06 13:05:00,19.33,19.33,19.3,19.31,425100.0,11.6185,11.6185,11.6005,11.6065,425100.0
2007-03-06 13:10:00,19.31,19.32,19.31,19.31,90100.0,11.6065,11.6125,11.6065,11.6065,90100.0
2007-03-06 13:15:00,19.31,19.33,19.3,19.31,308600.0,11.6065,11.6185,11.6005,11.6065,308600.0
2007-03-06 13:20:00,19.31,19.31,19.29,19.31,228000.0,11.6065,11.6065,11.5945,11.6065,228000.0
2007-03-06 13:25:00,19.31,19.32,19.29,19.31,585500.0,11.6065,11.6125,11.5945,11.6065,585500.0
2007-03-06 13:30:00,19.3,19.32,19.29,19.32,334900.0,11.6005,11.6125,11.5945,11.6125,334900.0
2007-03-06 13:35:00,19.31,19.32,19.29,19.3,429400.0,11.6065,11.6125,11.5945,11.6005,429400.0
2007-03-06 13:40:00,19.3,19.31,19.27,19.29,663400.0,11.6005,11.6065,11.5825,11.5945,663400.0
2007-03-06 13:45:00,19.29,19.3,19.27,19.27,446000.0,11.5945,11.6005,11.5825,11.5825,446000.0
2007-03-06 13:50:00,19.27,19.28,19.26,19.26,246700.0,11.5825,11.5885,11.5764,11.5764,246700.0
2007-03-06 13:55:00,19.26,19.27,19.25,19.26,358000.0,11.5764,11.5825,11.5704,11.5764,358000.0
2007-03-06 14:00:00,19.25,19.31,19.25,19.31,569800.0,11.5704,11.6065,11.5704,11.6065,569800.0
2007-03-06 14:05:00,19.31,19.31,19.26,19.27,614900.0,11.6065,11.6065,11.5764,11.5825,614900.0
2007-03-06 14:10:00,19.27,19.28,19.26,19.26,233200.0,11.5825,11.5885,11.5764,11.5764,233200.0
2007-03-06 14:15:00,19.26,19.27,19.26,19.26,165400.0,11.5764,11.5825,11.5764,11.5764,165400.0
2007-03-06 14:20:00,19.26,19.28,19.25,19.28,361000.0,11.5764,11.5885,11.5704,11.5885,361000.0
2007-03-06 14:25:00,19.28,19.3,19.24,19.27,1196500.0,11.5885,11.6005,11.5644,11.5825,1196500.0
2007-03-06 14:30:00,19.28,19.28,19.24,19.27,493900.0,11.5885,11.5885,11.5644,11.5825,493900.0
2007-03-06 14:35:00,19.27,19.27,19.25,19.26,471200.0,11.5825,11.5825,11.5704,11.5764,471200.0
2007-03-06 14:40:00,19.25,19.29,19.25,19.28,499500.0,11.5704,11.5945,11.5704,11.5885,499500.0
2007-03-06 14:45:00,19.29,19.31,19.28,19.31,584000.0,11.5945,11.6065,11.5885,11.6065,584000.0
2007-03-06 14:50:00,19.3,19.31,19.29,19.29,308400.0,11.6005,11.6065,11.5945,11.5945,308400.0
2007-03-06 14:55:00,19.3,19.32,19.29,19.32,268800.0,11.6005,11.6125,11.5945,11.6125,268800.0
2007-03-06 15:00:00,19.31,19.32,19.31,19.31,177000.0,11.6065,11.6125,11.6065,11.6065,177000.0
2007-03-06 15:05:00,19.32,19.34,19.31,19.33,500400.0,11.6125,11.6245,11.6065,11.6185,500400.0
2007-03-06 15:10:00,19.33,19.39,19.33,19.37,1469600.0,11.6185,11.6546,11.6185,11.6426,1469600.0
2007-03-06 15:15:00,19.36,19.38,19.35,19.35,1541200.0,11.6365,11.6486,11.6305,11.6305,1541200.0
2007-03-06 15:20:00,19.35,19.39,19.35,19.35,1551400.0,11.6305,11.6546,11.6305,11.6305,1551400.0
2007-03-06 15:25:00,19.35,19.38,19.35,19.37,521100.0,11.6305,11.6486,11.6305,11.6426,521100.0
2007-03-06 15:30:00,19.37,19.39,19.36,19.36,856600.0,11.6426,11.6546,11.6365,11.6365,856600.0
2007-03-06 15:35:00,19.37,19.38,19.36,19.36,879100.0,11.6426,11.6486,11.6365,11.6365,879100.0
2007-03-06 15:40:00,19.36,19.38,19.35,19.35,1021300.0,11.6365,11.6486,11.6305,11.6305,1021300.0
2007-03-06 15:45:00,19.35,19.36,19.35,19.35,915900.0,11.6305,11.6365,11.6305,11.6305,915900.0
2007-03-06 15:50:00,19.35,19.39,19.31,19.31,2184100.0,11.6305,11.6546,11.6065,11.6065,2184100.0
2007-03-06 15:55:00,19.32,19.4,19.31,19.39,3254500.0,11.6125,11.6606,11.6065,11.6546,3254500.0
2007-03-07 09:30:00,19.36,19.45,19.32,19.39,1677500.0,11.6365,11.6906,11.6125,11.6546,1677500.0
2007-03-07 09:35:00,19.39,19.41,19.35,19.39,779600.0,11.6546,11.6666,11.6305,11.6546,779600.0
2007-03-07 09:40:00,19.39,19.44,19.38,19.39,558600.0,11.6546,11.6846,11.6486,11.6546,558600.0
2007-03-07 09:45:00,19.39,19.39,19.33,19.33,1000400.0,11.6546,11.6546,11.6185,11.6185,1000400.0
2007-03-07 09:50:00,19.34,19.4,19.3,19.39,1622900.0,11.6245,11.6606,11.6005,11.6546,1622900.0
2007-03-07 09:55:00,19.39,19.41,19.36,19.37,2581200.0,11.6546,11.6666,11.6365,11.6426,2581200.0
2007-03-07 10:00:00,19.37,19.38,19.35,19.36,1002000.0,11.6426,11.6486,11.6305,11.6365,1002000.0
2007-03-07 10:05:00,19.37,19.39,19.34,19.39,1401500.0,11.6426,11.6546,11.6245,11.6546,1401500.0
2007-03-07 10:10:00,19.38,19.39,19.32,19.33,501100.0,11.6486,11.6546,11.6125,11.6185,501100.0
2007-03-07 10:15:00,19.33,19.36,19.33,19.34,545300.0,11.6185,11.6365,11.6185,11.6245,545300.0
2007-03-07 10:20:00,19.34,19.37,19.32,19.35,734700.0,11.6245,11.6426,11.6125,11.6305,734700.0
2007-03-07 10:25:00,19.35,19.37,19.31,19.37,1043000.0,11.6305,11.6426,11.6065,11.6426,1043000.0
2007-03-07 10:30:00,19.37,19.38,19.31,19.35,1060100.0,11.6426,11.6486,11.6065,11.6305,1060100.0
2007-03-07 10:35:00,19.35,19.37,19.32,19.34,537900.0,11.6305,11.6426,11.6125,11.6245,537900.0
2007-03-07 10:40:00,19.34,19.35,19.31,19.32,436500.0,11.6245,11.6305,11.6065,11.6125,436500.0
2007-03-07 10:45:00,19.32,19.33,19.3,19.31,527900.0,11.6125,11.6185,11.6005,11.6065,527900.0
2007-03-07 10:50:00,19.3,19.33,19.3,19.3,503000.0,11.6005,11.6185,11.6005,11.6005,503000.0
2007-03-07 10:55:00,19.31,19.33,19.25,19.28,1159700.0,11.6065,11.6185,11.5704,11.5885,1159700.0
2007-03-07 11:00:00,19.27,19.29,19.25,19.28,930000.0,11.5825,11.5945,11.5704,11.5885,930000.0
2007-03-07 11:05:00,19.27,19.31,19.27,19.29,787400.0,11.5825,11.6065,11.5825,11.5945,787400.0
2007-03-07 11:10:00,19.29,19.29,19.25,19.27,548800.0,11.5945,11.5945,11.5704,11.5825,548800.0
2007-03-07 11:15:00,19.27,19.32,19.25,19.28,1184300.0,11.5825,11.6125,11.5704,11.5885,1184300.0
2007-03-07 11:20:00,19.28,19.28,19.26,19.27,435900.0,11.5885,11.5885,11.5764,11.5825,435900.0
2007-03-07 11:25:00,19.27,19.3,19.25,19.27,695100.0,11.5825,11.6005,11.5704,11.5825,695100.0
2007-03-07 11:30:00,19.27,19.28,19.22,19.27,1351100.0,11.5825,11.5885,11.5524,11.5825,1351100.0
2007-03-07 11:35:00,19.27,19.3,19.25,19.27,733100.0,11.5825,11.6005,11.5704,11.5825,733100.0
2007-03-07 11:40:00,19.27,19.3,19.27,19.27,211900.0,11.5825,11.6005,11.5825,11.5825,211900.0
2007-03-07 11:45:00,19.27,19.29,19.22,19.24,747900.0,11.5825,11.5945,11.5524,11.5644,747900.0
2007-03-07 11:50:00,19.23,19.29,19.22,19.29,680700.0,11.5584,11.5945,11.5524,11.5945,680700.0
2007-03-07 11:55:00,19.29,19.31,19.28,19.3,687300.0,11.5945,11.6065,11.5885,11.6005,687300.0
2007-03-07 12:00:00,19.29,19.29,19.22,19.23,1096400.0,11.5945,11.5945,11.5524,11.5584,1096400.0
2007-03-07 12:05:00,19.23,19.26,19.22,19.24,467000.0,11.5584,11.5764,11.5524,11.5644,467000.0
2007-03-07 12:10:00,19.24,19.32,19.23,19.25,549200.0,11.5644,11.6125,11.5584,11.5704,549200.0
2007-03-07 12:15:00,19.32,19.32,19.23,19.23,350900.0,11.6125,11.6125,11.5584,11.5584,350900.0
2007-03-07 12:20:00,19.24,19.25,19.23,19.24,217200.0,11.5644,11.5704,11.5584,11.5644,217200.0
2007-03-07 12:25:00,19.24,19.32,19.21,19.24,426600.0,11.5644,11.6125,11.5464,11.5644,426600.0
2007-03-07 12:30:00,19.24,19.32,19.2,19.27,998600.0,11.5644,11.6125,11.5404,11.5825,998600.0
2007-03-07 12:35:00,19.27,19.31,19.2,19.24,1605100.0,11.5825,11.6065,11.5404,11.5644,1605100.0
2007-03-07 12:40:00,19.24,19.26,19.21,19.22,245500.0,11.5644,11.5764,11.5464,11.5524,245500.0
2007-03-07 12:45:00,19.22,19.34,19.22,19.25,754400.0,11.5524,11.6245,11.5524,11.5704,754400.0
2007-03-07 12:50:00,19.25,19.27,19.22,19.26,630700.0,11.5704,11.5825,11.5524,11.5764,630700.0
2007-03-07 12:55:00,19.27,19.27,19.26,19.26,192500.0,11.5825,11.5825,11.5764,11.5764,192500.0
2007-03-07 13:00:00,19.25,19.26,19.22,19.23,223500.0,11.5704,11.5764,11.5524,11.5584,223500.0
2007-03-07 13:05:00,19.23,19.25,19.23,19.25,129500.0,11.5584,11.5704,11.5584,11.5704,129500.0
2007-03-07 13:10:00,19.25,19.3,19.21,19.28,1722400.0,11.5704,11.6005,11.5464,11.5885,1722400.0
2007-03-07 13:15:00,19.28,19.29,19.25,19.27,790800.0,11.5885,11.5945,11.5704,11.5825,790800.0
2007-03-07 13:20:00,19.28,19.28,19.26,19.27,160800.0,11.5885,11.5885,11.5764,11.5825,160800.0
2007-03-07 13:25:00,19.27,19.29,19.26,19.27,297700.0,11.5825,11.5945,11.5764,11.5825,297700.0
2007-03-07 13:30:00,19.27,19.28,19.24,19.28,166000.0,11.5825,11.5885,11.5644,11.5885,166000.0
2007-03-07 13:35:00,19.27,19.31,19.26,19.26,601800.0,11.5825,11.6065,11.5764,11.5764,601800.0
2007-03-07 13:40:00,19.26,19.3,19.26,19.28,735100.0,11.5764,11.6005,11.5764,11.5885,735100.0
2007-03-07 13:45:00,19.28,19.29,19.23,19.24,1355500.0,11.5885,11.5945,11.5584,11.5644,1355500.0
2007-03-07 13:50:00,19.24,19.26,19.23,19.24,391500.0,11.5644,11.5764,11.5584,11.5644,391500.0
2007-03-07 13:55:00,19.24,19.25,19.24,19.25,126000.0,11.5644,11.5704,11.5644,11.5704,126000.0
2007-03-07 14:00:00,19.25,19.25,19.2,19.2,905600.0,11.5704,11.5704,11.5404,11.5404,905600.0
2007-03-07 14:05:00,19.2,19.23,19.2,19.21,403700.0,11.5404,11.5584,11.5404,11.5464,403700.0
2007-03-07 14:10:00,19.22,19.22,19.19,19.21,646600.0,11.5524,11.5524,11.5344,11.5464,646600.0
2007-03-07 14:15:00,19.21,19.22,19.2,19.21,201800.0,11.5464,11.5524,11.5404,11.5464,201800.0
2007-03-07 14:20:00,19.22,19.25,19.2,19.21,627400.0,11.5524,11.5704,11.5404,11.5464,627400.0
2007-03-07 14:25:00,19.2,19.22,19.2,19.22,256500.0,11.5404,11.5524,11.5404,11.5524,256500.0
2007-03-07 14:30:00,19.21,19.23,19.2,19.22,778600.0,11.5464,11.5584,11.5404,11.5524,778600.0
2007-03-07 14:35:00,19.22,19.22,19.17,19.18,1009000.0,11.5524,11.5524,11.5223,11.5284,1009000.0
2007-03-07 14:40:00,19.19,19.23,19.18,19.2,1254800.0,11.5344,11.5584,11.5284,11.5404,1254800.0
2007-03-07 14:45:00,19.19,19.21,19.18,19.2,455500.0,11.5344,11.5464,11.5284,11.5404,455500.0
2007-03-07 14:50:00,19.21,19.23,19.2,19.21,1135400.0,11.5464,11.5584,11.5404,11.5464,1135400.0
2007-03-07 14:55:00,19.21,19.21,19.18,19.18,279700.0,11.5464,11.5464,11.5284,11.5284,279700.0
2007-03-07 15:00:00,19.19,19.21,19.17,19.21,692400.0,11.5344,11.5464,11.5223,11.5464,692400.0
2007-03-07 15:05:00,19.2,19.24,19.2,19.22,524500.0,11.5404,11.5644,11.5404,11.5524,524500.0
2007-03-07 15:10:00,19.23,19.24,19.22,19.23,610900.0,11.5584,11.5644,11.5524,11.5584,610900.0
2007-03-07 15:15:00,19.22,19.23,19.21,19.21,559600.0,11.5524,11.5584,11.5464,11.5464,559600.0
2007-03-07 15:20:00,19.22,19.22,19.17,19.18,1268800.0,11.5524,11.5524,11.5223,11.5284,1268800.0
2007-03-07 15:25:00,19.18,19.18,19.16,19.16,1042200.0,11.5284,11.5284,11.5163,11.5163,1042200.0
2007-03-07 15:30:00,19.16,19.18,19.15,19.17,1333100.0,11.5163,11.5284,11.5103,11.5223,1333100.0
2007-03-07 15:35:00,19.17,19.19,19.16,19.18,327300.0,11.5223,11.5344,11.5163,11.5284,327300.0
2007-03-07 15:40:00,19.18,19.19,19.15,19.15,732700.0,11.5284,11.5344,11.5103,11.5103,732700.0
2007-03-07 15:45:00,19.16,19.16,19.11,19.14,1508100.0,11.5163,11.5163,11.4863,11.5043,1508100.0
2007-03-07 15:50:00,19.14,19.18,19.11,19.14,1972500.0,11.5043,11.5284,11.4863,11.5043,1972500.0
2007-03-07 15:55:00,19.13,19.14,19.08,19.11,2537700.0,11.4983,11.5043,11.4682,11.4863,2537700.0
2007-03-08 09:30:00,19.28,19.3,19.26,19.28,1500900.0,11.5885,11.6005,11.5764,11.5885,1500900.0
2007-03-08 09:35:00,19.26,19.3,19.25,19.25,805400.0,11.5764,11.6005,11.5704,11.5704,805400.0
2007-03-08 09:40:00,19.26,19.27,19.25,19.26,562800.0,11.5764,11.5825,11.5704,11.5764,562800.0
2007-03-08 09:45:00,19.25,19.26,19.2,19.21,704500.0,11.5704,11.5764,11.5404,11.5464,704500.0
2007-03-08 09:50:00,19.22,19.24,19.21,19.21,628800.0,11.5524,11.5644,11.5464,11.5464,628800.0
2007-03-08 09:55:00,19.21,19.23,19.2,19.21,397300.0,11.5464,11.5584,11.5404,11.5464,397300.0
2007-03-08 10:00:00,19.2,19.22,19.19,19.22,510500.0,11.5404,11.5524,11.5344,11.5524,510500.0
2007-03-08 10:05:00,19.22,19.23,19.2,19.23,597900.0,11.5524,11.5584,11.5404,11.5584,597900.0
2007-03-08 10:10:00,19.22,19.26,19.22,19.25,638200.0,11.5524,11.5764,11.5524,11.5704,638200.0
2007-03-08 10:15:00,19.25,19.29,19.24,19.25,1341400.0,11.5704,11.5945,11.5644,11.5704,1341400.0
2007-03-08 10:20:00,19.25,19.25,19.22,19.24,222400.0,11.5704,11.5704,11.5524,11.5644,222400.0
2007-03-08 10:25:00,19.23,19.25,19.2,19.25,572000.0,11.5584,11.5704,11.5404,11.5704,572000.0
2007-03-08 10:30:00,19.24,19.25,19.24,19.24,143500.0,11.5644,11.5704,11.5644,11.5644,143500.0
2007-03-08 10:35:00,19.25,19.26,19.24,19.24,444200.0,11.5704,11.5764,11.5644,11.5644,444200.0
2007-03-08 10:40:00,19.25,19.27,19.22,19.23,969200.0,11.5704,11.5825,11.5524,11.5584,969200.0
2007-03-08 10:45:00,19.23,19.24,19.22,19.24,793400.0,11.5584,11.5644,11.5524,11.5644,793400.0
2007-03-08 10:50:00,19.24,19.24,19.23,19.23,150400.0,11.5644,11.5644,11.5584,11.5584,150400.0
2007-03-08 10:55:00,19.23,19.28,19.23,19.27,1038800.0,11.5584,11.5885,11.5584,11.5825,1038800.0
2007-03-08 11:00:00,19.27,19.29,19.26,19.28,374900.0,11.5825,11.5945,11.5764,11.5885,374900.0
2007-03-08 11:05:00,19.29,19.3,19.28,19.3,318100.0,11.5945,11.6005,11.5885,11.6005,318100.0
2007-03-08 11:10:00,19.3,19.32,19.29,19.3,1049700.0,11.6005,11.6125,11.5945,11.6005,1049700.0
2007-03-08 11:15:00,19.31,19.31,19.26,19.27,600600.0,11.6065,11.6065,11.5764,11.5825,600600.0
2007-03-08 11:20:00,19.26,19.3,19.26,19.28,899900.0,11.5764,11.6005,11.5764,11.5885,899900.0
2007-03-08 11:25:00,19.27,19.29,19.27,19.29,167400.0,11.5825,11.5945,11.5825,11.5945,167400.0
2007-03-08 11:30:00,19.29,19.3,19.28,19.29,269700.0,11.5945,11.6005,11.5885,11.5945,269700.0
2007-03-08 11:35:00,19.28,19.29,19.28,19.28,130400.0,11.5885,11.5945,11.5885,11.5885,130400.0
2007-03-08 11:40:00,19.29,19.3,19.28,19.29,343800.0,11.5945,11.6005,11.5885,11.5945,343800.0
2007-03-08 11:45:00,19.29,19.31,19.28,19.29,658500.0,11.5945,11.6065,11.5885,11.5945,658500.0
2007-03-08 11:50:00,19.29,19.3,19.27,19.28,449300.0,11.5945,11.6005,11.5825,11.5885,449300.0
2007-03-08 11:55:00,19.27,19.28,19.26,19.27,178300.0,11.5825,11.5885,11.5764,11.5825,178300.0
2007-03-08 12:00:00,19.27,19.28,19.26,19.28,423800.0,11.5825,11.5885,11.5764,11.5885,423800.0
2007-03-08 12:05:00,19.28,19.28,19.24,19.24,547300.0,11.5885,11.5885,11.5644,11.5644,547300.0
2007-03-08 12:10:00,19.23,19.27,19.22,19.24,796500.0,11.5584,11.5825,11.5524,11.5644,796500.0
2007-03-08 12:15:00,19.24,19.26,19.23,19.24,468200.0,11.5644,11.5764,11.5584,11.5644,468200.0
2007-03-08 12:20:00,19.25,19.25,19.22,19.24,792100.0,11.5704,11.5704,11.5524,11.5644,792100.0
2007-03-08 12:25:00,19.23,19.25,19.21,19.23,678600.0,11.5584,11.5704,11.5464,11.5584,678600.0
2007-03-08 12:30:00,19.24,19.24,19.23,19.23,96500.0,11.5644,11.5644,11.5584,11.5584,96500.0
2007-03-08 12:35:00,19.24,19.25,19.21,19.22,689400.0,11.5644,11.5704,11.5464,11.5524,689400.0
2007-03-08 12:40:00,19.22,19.22,19.16,19.2,1029800.0,11.5524,11.5524,11.5163,11.5404,1029800.0
2007-03-08 12:45:00,19.2,19.2,19.17,19.19,388000.0,11.5404,11.5404,11.5223,11.5344,388000.0
2007-03-08 12:50:00,19.2,19.22,19.18,19.19,325300.0,11.5404,11.5524,11.5284,11.5344,325300.0
2007-03-08 12:55:00,19.19,19.2,19.18,19.2,145600.0,11.5344,11.5404,11.5284,11.5404,145600.0
2007-03-08 13:00:00,19.2,19.21,19.19,19.2,501200.0,11.5404,11.5464,11.5344,11.5404,501200.0
2007-03-08 13:05:00,19.2,19.21,19.19,19.21,164500.0,11.5404,11.5464,11.5344,11.5464,164500.0
2007-03-08 13:10:00,19.21,19.21,19.19,19.19,212500.0,11.5464,11.5464,11.5344,11.5344,212500.0
2007-03-08 13:15:00,19.2,19.22,19.2,19.22,406100.0,11.5404,11.5524,11.5404,11.5524,406100.0
2007-03-08 13:20:00,19.21,19.24,19.21,19.24,336500.0,11.5464,11.5644,11.5464,11.5644,336500.0
2007-03-08 13:25:00,19.23,19.28,19.23,19.26,563700.0,11.5584,11.5885,11.5584,11.5764,563700.0
2007-03-08 13:30:00,19.26,19.26,19.2,19.21,634900.0,11.5764,11.5764,11.5404,11.5464,634900.0
2007-03-08 13:35:00,19.22,19.23,19.21,19.23,212900.0,11.5524,11.5584,11.5464,11.5584,212900.0
2007-03-08 13:40:00,19.23,19.23,19.21,19.22,626000.0,11.5584,11.5584,11.5464,11.5524,626000.0
2007-03-08 13:45:00,19.22,19.27,19.22,19.26,282300.0,11.5524,11.5825,11.5524,11.5764,282300.0
2007-03-08 13:50:00,19.26,19.27,19.23,19.23,498200.0,11.5764,11.5825,11.5584,11.5584,498200.0
2007-03-08 13:55:00,19.23,19.26,19.23,19.25,213000.0,11.5584,11.5764,11.5584,11.5704,213000.0
2007-03-08 14:00:00,19.25,19.26,19.22,19.23,481800.0,11.5704,11.5764,11.5524,11.5584,481800.0
2007-03-08 14:05:00,19.23,19.26,19.23,19.25,301500.0,11.5584,11.5764,11.5584,11.5704,301500.0
2007-03-08 14:10:00,19.24,19.26,19.23,19.23,369200.0,11.5644,11.5764,11.5584,11.5584,369200.0
2007-03-08 14:15:00,19.24,19.26,19.23,19.25,498000.0,11.5644,11.5764,11.5584,11.5704,498000.0
2007-03-08 14:20:00,19.25,19.28,19.24,19.27,248500.0,11.5704,11.5885,11.5644,11.5825,248500.0
2007-03-08 14:25:00,19.27,19.27,19.23,19.23,387900.0,11.5825,11.5825,11.5584,11.5584,387900.0
2007-03-08 14:30:00,19.23,19.24,19.19,19.19,679600.0,11.5584,11.5644,11.5344,11.5344,679600.0
2007-03-08 14:35:00,19.19,19.2,19.16,19.2,850000.0,11.5344,11.5404,11.5163,11.5404,850000.0
2007-03-08 14:40:00,19.2,19.2,19.19,19.19,636900.0,11.5404,11.5404,11.5344,11.5344,636900.0
2007-03-08 14:45:00,19.2,19.2,19.19,19.2,458300.0,11.5404,11.5404,11.5344,11.5404,458300.0
2007-03-08 14:50:00,19.2,19.2,19.19,19.19,418600.0,11.5404,11.5404,11.5344,11.5344,418600.0
2007-03-08 14:55:00,19.19,19.23,19.19,19.22,1412800.0,11.5344,11.5584,11.5344,11.5524,1412800.0
2007-03-08 15:00:00,19.21,19.22,19.19,19.2,476000.0,11.5464,11.5524,11.5344,11.5404,476000.0
2007-03-08 15:05:00,19.2,19.23,19.19,19.2,484800.0,11.5404,11.5584,11.5344,11.5404,484800.0
2007-03-08 15:10:00,19.2,19.22,19.2,19.21,520300.0,11.5404,11.5524,11.5404,11.5464,520300.0
2007-03-08 15:15:00,19.22,19.23,19.21,19.22,482000.0,11.5524,11.5584,11.5464,11.5524,482000.0
2007-03-08 15:20:00,19.22,19.22,19.2,19.21,615800.0,11.5524,11.5524,11.5404,11.5464,615800.0
2007-03-08 15:25:00,19.21,19.24,19.21,19.22,676800.0,11.5464,11.5644,11.5464,11.5524,676800.0
2007-03-08 15:30:00,19.21,19.24,19.2,19.22,636400.0,11.5464,11.5644,11.5404,11.5524,636400.0
2007-03-08 15:35:00,19.22,19.25,19.21,19.22,618500.0,11.5524,11.5704,11.5464,11.5524,618500.0
2007-03-08 15:40:00,19.22,19.22,19.21,19.22,318100.0,11.5524,11.5524,11.5464,11.5524,318100.0
2007-03-08 15:45:00,19.22,19.22,19.2,19.21,568300.0,11.5524,11.5524,11.5404,11.5464,568300.0
2007-03-08 15:50:00,19.21,19.23,19.21,19.21,1113400.0,11.5464,11.5584,11.5464,11.5464,1113400.0
2007-03-08 15:55:00,19.21,19.23,19.19,19.22,1576700.0,11.5464,11.5584,11.5344,11.5524,1576700.0
2007-03-09 09:30:00,19.36,19.4,19.35,19.38,2092200.0,11.6365,11.6606,11.6305,11.6486,2092200.0
2007-03-09 09:35:00,19.38,19.42,19.35,19.35,1805500.0,11.6486,11.6726,11.6305,11.6305,1805500.0
2007-03-09 09:40:00,19.36,19.36,19.34,19.34,645600.0,11.6365,11.6365,11.6245,11.6245,645600.0
2007-03-09 09:45:00,19.35,19.35,19.33,19.34,576700.0,11.6305,11.6305,11.6185,11.6245,576700.0
2007-03-09 09:50:00,19.34,19.39,19.26,19.26,763300.0,11.6245,11.6546,11.5764,11.5764,763300.0
2007-03-09 09:55:00,19.27,19.33,19.26,19.29,975000.0,11.5825,11.6185,11.5764,11.5945,975000.0
2007-03-09 10:00:00,19.29,19.31,19.27,19.28,652600.0,11.5945,11.6065,11.5825,11.5885,652600.0
2007-03-09 10:05:00,19.29,19.29,19.21,19.22,1272300.0,11.5945,11.5945,11.5464,11.5524,1272300.0
2007-03-09 10:10:00,19.22,19.27,19.2,19.24,717600.0,11.5524,11.5825,11.5404,11.5644,717600.0
2007-03-09 10:15:00,19.23,19.26,19.2,19.23,524500.0,11.5584,11.5764,11.5404,11.5584,524500.0
2007-03-09 10:20:00,19.23,19.24,19.2,19.23,436900.0,11.5584,11.5644,11.5404,11.5584,436900.0
2007-03-09 10:25:00,19.23,19.24,19.21,19.23,444600.0,11.5584,11.5644,11.5464,11.5584,444600.0
2007-03-09 10:30:00,19.24,19.24,19.21,19.21,454900.0,11.5644,11.5644,11.5464,11.5464,454900.0
2007-03-09 10:35:00,19.21,19.23,19.21,19.23,303100.0,11.5464,11.5584,11.5464,11.5584,303100.0
2007-03-09 10:40:00,19.22,19.26,19.22,19.25,584500.0,11.5524,11.5764,11.5524,11.5704,584500.0
2007-03-09 10:45:00,19.25,19.25,19.22,19.23,373400.0,11.5704,11.5704,11.5524,11.5584,373400.0
2007-03-09 10:50:00,19.23,19.28,19.22,19.27,449900.0,11.5584,11.5885,11.5524,11.5825,449900.0
2007-03-09 10:55:00,19.26,19.27,19.25,19.26,157600.0,11.5764,11.5825,11.5704,11.5764,157600.0
2007-03-09 11:00:00,19.25,19.26,19.23,19.25,326900.0,11.5704,11.5764,11.5584,11.5704,326900.0
2007-03-09 11:05:00,19.25,19.26,19.24,19.25,292600.0,11.5704,11.5764,11.5644,11.5704,292600.0
2007-03-09 11:10:00,19.26,19.27,19.25,19.27,352300.0,11.5764,11.5825,11.5704,11.5825,352300.0
2007-03-09 11:15:00,19.26,19.27,19.24,19.25,188100.0,11.5764,11.5825,11.5644,11.5704,188100.0
2007-03-09 11:20:00,19.25,19.25,19.23,19.23,156600.0,11.5704,11.5704,11.5584,11.5584,156600.0
2007-03-09 11:25:00,19.23,19.28,19.23,19.28,501900.0,11.5584,11.5885,11.5584,11.5885,501900.0
2007-03-09 11:30:00,19.27,19.3,19.26,19.29,829800.0,11.5825,11.6005,11.5764,11.5945,829800.0
2007-03-09 11:35:00,19.29,19.31,19.28,19.3,373100.0,11.5945,11.6065,11.5885,11.6005,373100.0
2007-03-09 11:40:00,19.31,19.31,19.28,19.29,300700.0,11.6065,11.6065,11.5885,11.5945,300700.0
2007-03-09 11:45:00,19.28,19.29,19.28,19.29,97900.0,11.5885,11.5945,11.5885,11.5945,97900.0
2007-03-09 11:50:00,19.29,19.29,19.23,19.27,289000.0,11.5945,11.5945,11.5584,11.5825,289000.0
2007-03-09 11:55:00,19.27,19.28,19.24,19.25,187300.0,11.5825,11.5885,11.5644,11.5704,187300.0
2007-03-09 12:00:00,19.25,19.26,19.21,19.22,761200.0,11.5704,11.5764,11.5464,11.5524,761200.0
2007-03-09 12:05:00,19.22,19.23,19.22,19.22,174200.0,11.5524,11.5584,11.5524,11.5524,174200.0
2007-03-09 12:10:00,19.22,19.23,19.22,19.23,163300.0,11.5524,11.5584,11.5524,11.5584,163300.0
2007-03-09 12:15:00,19.22,19.23,19.21,19.23,354800.0,11.5524,11.5584,11.5464,11.5584,354800.0
2007-03-09 12:20:00,19.23,19.23,19.22,19.22,60500.0,11.5584,11.5584,11.5524,11.5524,60500.0
2007-03-09 12:25:00,19.23,19.23,19.22,19.23,76300.0,11.5584,11.5584,11.5524,11.5584,76300.0
2007-03-09 12:30:00,19.22,19.23,19.22,19.23,123500.0,11.5524,11.5584,11.5524,11.5584,123500.0
2007-03-09 12:35:00,19.23,19.23,19.21,19.23,360900.0,11.5584,11.5584,11.5464,11.5584,360900.0
2007-03-09 12:40:00,19.22,19.23,19.21,19.22,165400.0,11.5524,11.5584,11.5464,11.5524,165400.0
2007-03-09 12:45:00,19.22,19.22,19.2,19.21,359000.0,11.5524,11.5524,11.5404,11.5464,359000.0
2007-03-09 12:50:00,19.22,19.22,19.2,19.22,199800.0,11.5524,11.5524,11.5404,11.5524,199800.0
2007-03-09 12:55:00,19.21,19.22,19.2,19.21,421100.0,11.5464,11.5524,11.5404,11.5464,421100.0
2007-03-09 13:00:00,19.2,19.22,19.2,19.22,220500.0,11.5404,11.5524,11.5404,11.5524,220500.0
2007-03-09 13:05:00,19.22,19.22,19.17,19.19,1727300.0,11.5524,11.5524,11.5223,11.5344,1727300.0
2007-03-09 13:10:00,19.19,19.2,19.14,19.17,984900.0,11.5344,11.5404,11.5043,11.5223,984900.0
2007-03-09 13:15:00,19.17,19.17,19.12,19.13,778700.0,11.5223,11.5223,11.4923,11.4983,778700.0
2007-03-09 13:20:00,19.14,19.15,19.13,19.15,514900.0,11.5043,11.5103,11.4983,11.5103,514900.0
2007-03-09 13:25:00,19.15,19.17,19.15,19.16,260100.0,11.5103,11.5223,11.5103,11.5163,260100.0
2007-03-09 13:30:00,19.17,19.18,19.16,19.17,284900.0,11.5223,11.5284,11.5163,11.5223,284900.0
2007-03-09 13:35:00,19.17,19.17,19.15,19.16,371000.0,11.5223,11.5223,11.5103,11.5163,371000.0
2007-03-09 13:40:00,19.16,19.17,19.15,19.15,259600.0,11.5163,11.5223,11.5103,11.5103,259600.0
2007-03-09 13:45:00,19.15,19.16,19.15,19.16,165200.0,11.5103,11.5163,11.5103,11.5163,165200.0
2007-03-09 13:50:00,19.16,19.16,19.12,19.13,334700.0,11.5163,11.5163,11.4923,11.4983,334700.0
2007-03-09 13:55:00,19.14,19.14,19.08,19.09,632800.0,11.5043,11.5043,11.4682,11.4743,632800.0
2007-03-09 14:00:00,19.09,19.13,19.06,19.11,1349300.0,11.4743,11.4983,11.4562,11.4863,1349300.0
2007-03-09 14:05:00,19.11,19.12,19.07,19.12,535300.0,11.4863,11.4923,11.4622,11.4923,535300.0
2007-03-09 14:10:00,19.11,19.11,19.07,19.1,392200.0,11.4863,11.4863,11.4622,11.4803,392200.0
2007-03-09 14:15:00,19.1,19.1,19.06,19.08,479900.0,11.4803,11.4803,11.4562,11.4682,479900.0
2007-03-09 14:20:00,19.09,19.11,19.07,19.09,342600.0,11.4743,11.4863,11.4622,11.4743,342600.0
2007-03-09 14:25:00,19.09,19.11,19.06,19.09,586500.0,11.4743,11.4863,11.4562,11.4743,586500.0
2007-03-09 14:30:00,19.1,19.1,19.06,19.06,354800.0,11.4803,11.4803,11.4562,11.4562,354800.0
2007-03-09 14:35:00,19.06,19.13,19.05,19.13,788600.0,11.4562,11.4983,11.4502,11.4983,788600.0
2007-03-09 14:40:00,19.13,19.16,19.12,19.15,763700.0,11.4983,11.5163,11.4923,11.5103,763700.0
2007-03-09 14:45:00,19.15,19.18,19.12,19.14,814200.0,11.5103,11.5284,11.4923,11.5043,814200.0
2007-03-09 14:50:00,19.14,19.16,19.1,19.14,875100.0,11.5043,11.5163,11.4803,11.5043,875100.0
2007-03-09 14:55:00,19.13,19.17,19.1,19.15,761600.0,11.4983,11.5223,11.4803,11.5103,761600.0
2007-03-09 15:00:00,19.15,19.16,19.13,19.13,217700.0,11.5103,11.5163,11.4983,11.4983,217700.0
2007-03-09 15:05:00,19.14,19.14,19.13,19.14,272400.0,11.5043,11.5043,11.4983,11.5043,272400.0
2007-03-09 15:10:00,19.15,19.15,19.13,19.15,299900.0,11.5103,11.5103,11.4983,11.5103,299900.0
2007-03-09 15:15:00,19.14,19.16,19.14,19.15,237500.0,11.5043,11.5163,11.5043,11.5103,237500.0
2007-03-09 15:20:00,19.15,19.16,19.11,19.16,1543300.0,11.5103,11.5163,11.4863,11.5163,1543300.0
2007-03-09 15:25:00,19.15,19.16,19.15,19.16,301700.0,11.5103,11.5163,11.5103,11.5163,301700.0
2007-03-09 15:30:00,19.16,19.2,19.13,19.14,722400.0,11.5163,11.5404,11.4983,11.5043,722400.0
2007-03-09 15:35:00,19.14,19.17,19.14,19.15,519800.0,11.5043,11.5223,11.5043,11.5103,519800.0
2007-03-09 15:40:00,19.14,19.16,19.14,19.16,419800.0,11.5043,11.5163,11.5043,11.5163,419800.0
2007-03-09 15:45:00,19.16,19.16,19.14,19.16,564000.0,11.5163,11.5163,11.5043,11.5163,564000.0
2007-03-09 15:50:00,19.15,19.17,19.14,19.17,867500.0,11.5103,11.5223,11.5043,11.5223,867500.0
2007-03-09 15:55:00,19.16,19.17,19.1,19.11,2045700.0,11.5163,11.5223,11.4803,11.4863,2045700.0
2007-03-12 09:30:00,19.11,19.19,19.09,19.19,1952300.0,11.4863,11.5344,11.4743,11.5344,1952300.0
2007-03-12 09:35:00,19.18,19.28,19.18,19.23,976000.0,11.5284,11.5885,11.5284,11.5584,976000.0
2007-03-12 09:40:00,19.23,19.27,19.22,19.24,453000.0,11.5584,11.5825,11.5524,11.5644,453000.0
2007-03-12 09:45:00,19.24,19.27,19.1,19.2,663100.0,11.5644,11.5825,11.4803,11.5404,663100.0
2007-03-12 09:50:00,19.21,19.29,19.19,19.26,1093700.0,11.5464,11.5945,11.5344,11.5764,1093700.0
2007-03-12 09:55:00,19.26,19.28,19.2,19.21,682300.0,11.5764,11.5885,11.5404,11.5464,682300.0
2007-03-12 10:00:00,19.21,19.24,19.18,19.2,512600.0,11.5464,11.5644,11.5284,11.5404,512600.0
2007-03-12 10:05:00,19.2,19.2,19.12,19.13,1314000.0,11.5404,11.5404,11.4923,11.4983,1314000.0
2007-03-12 10:10:00,19.13,19.18,19.13,19.17,1015100.0,11.4983,11.5284,11.4983,11.5223,1015100.0
2007-03-12 10:15:00,19.17,19.21,19.15,19.2,597100.0,11.5223,11.5464,11.5103,11.5404,597100.0
2007-03-12 10:20:00,19.2,19.27,19.18,19.22,1040500.0,11.5404,11.5825,11.5284,11.5524,1040500.0
2007-03-12 10:25:00,19.23,19.24,19.22,19.22,259000.0,11.5584,11.5644,11.5524,11.5524,259000.0
2007-03-12 10:30:00,19.22,19.24,19.2,19.22,599800.0,11.5524,11.5644,11.5404,11.5524,599800.0
2007-03-12 10:35:00,19.22,19.23,19.21,19.22,130000.0,11.5524,11.5584,11.5464,11.5524,130000.0
2007-03-12 10:40:00,19.22,19.22,19.18,19.19,401400.0,11.5524,11.5524,11.5284,11.5344,401400.0
2007-03-12 10:45:00,19.18,19.21,19.18,19.19,432400.0,11.5284,11.5464,11.5284,11.5344,432400.0
2007-03-12 10:50:00,19.19,19.25,19.19,19.22,604600.0,11.5344,11.5704,11.5344,11.5524,604600.0
2007-03-12 10:55:00,19.21,19.24,19.17,19.2,608900.0,11.5464,11.5644,11.5223,11.5404,608900.0
2007-03-12 11:00:00,19.2,19.21,19.17,19.2,338000.0,11.5404,11.5464,11.5223,11.5404,338000.0
2007-03-12 11:05:00,19.2,19.22,19.17,19.19,332400.0,11.5404,11.5524,11.5223,11.5344,332400.0
2007-03-12 11:10:00,19.19,19.24,19.18,19.22,482100.0,11.5344,11.5644,11.5284,11.5524,482100.0
2007-03-12 11:15:00,19.23,19.23,19.17,19.2,907800.0,11.5584,11.5584,11.5223,11.5404,907800.0
2007-03-12 11:20:00,19.2,19.22,19.19,19.19,355400.0,11.5404,11.5524,11.5344,11.5344,355400.0
2007-03-12 11:25:00,19.2,19.22,19.17,19.22,450000.0,11.5404,11.5524,11.5223,11.5524,450000.0
2007-03-12 11:30:00,19.22,19.24,19.21,19.22,402500.0,11.5524,11.5644,11.5464,11.5524,402500.0
2007-03-12 11:35:00,19.22,19.26,19.22,19.24,537200.0,11.5524,11.5764,11.5524,11.5644,537200.0
2007-03-12 11:40:00,19.24,19.26,19.23,19.26,642000.0,11.5644,11.5764,11.5584,11.5764,642000.0
2007-03-12 11:45:00,19.25,19.26,19.24,19.26,344300.0,11.5704,11.5764,11.5644,11.5764,344300.0
2007-03-12 11:50:00,19.26,19.26,19.23,19.23,357900.0,11.5764,11.5764,11.5584,11.5584,357900.0
2007-03-12 11:55:00,19.23,19.24,19.22,19.23,352000.0,11.5584,11.5644,11.5524,11.5584,352000.0
2007-03-12 12:00:00,19.23,19.28,19.21,19.26,1493600.0,11.5584,11.5885,11.5464,11.5764,1493600.0
2007-03-12 12:05:00,19.25,19.3,19.25,19.29,809000.0,11.5704,11.6005,11.5704,11.5945,809000.0
2007-03-12 12:10:00,19.29,19.35,19.29,19.34,1664100.0,11.5945,11.6305,11.5945,11.6245,1664100.0
2007-03-12 12:15:00,19.35,19.38,19.34,19.36,816700.0,11.6305,11.6486,11.6245,11.6365,816700.0
2007-03-12 12:20:00,19.36,19.38,19.33,19.34,552600.0,11.6365,11.6486,11.6185,11.6245,552600.0
2007-03-12 12:25:00,19.33,19.38,19.33,19.36,943700.0,11.6185,11.6486,11.6185,11.6365,943700.0
2007-03-12 12:30:00,19.35,19.38,19.34,19.37,973700.0,11.6305,11.6486,11.6245,11.6426,973700.0
2007-03-12 12:35:00,19.38,19.39,19.36,19.36,595800.0,11.6486,11.6546,11.6365,11.6365,595800.0
2007-03-12 12:40:00,19.36,19.39,19.36,19.38,240300.0,11.6365,11.6546,11.6365,11.6486,240300.0
2007-03-12 12:45:00,19.39,19.41,19.38,19.39,728600.0,11.6546,11.6666,11.6486,11.6546,728600.0
2007-03-12 12:50:00,19.38,19.4,19.38,19.4,234000.0,11.6486,11.6606,11.6486,11.6606,234000.0
2007-03-12 12:55:00,19.4,19.46,19.39,19.44,972300.0,11.6606,11.6967,11.6546,11.6846,972300.0
2007-03-12 13:00:00,19.45,19.45,19.39,19.42,630300.0,11.6906,11.6906,11.6546,11.6726,630300.0
2007-03-12 13:05:00,19.42,19.45,19.4,19.4,777600.0,11.6726,11.6906,11.6606,11.6606,777600.0
2007-03-12 13:10:00,19.41,19.41,19.38,19.38,253000.0,11.6666,11.6666,11.6486,11.6486,253000.0
2007-03-12 13:15:00,19.39,19.39,19.36,19.36,237800.0,11.6546,11.6546,11.6365,11.6365,237800.0
2007-03-12 13:20:00,19.36,19.43,19.36,19.4,1465300.0,11.6365,11.6786,11.6365,11.6606,1465300.0
2007-03-12 13:25:00,19.39,19.4,19.37,19.39,443600.0,11.6546,11.6606,11.6426,11.6546,443600.0
2007-03-12 13:30:00,19.38,19.39,19.37,19.37,243300.0,11.6486,11.6546,11.6426,11.6426,243300.0
2007-03-12 13:35:00,19.37,19.43,19.37,19.41,544900.0,11.6426,11.6786,11.6426,11.6666,544900.0
2007-03-12 13:40:00,19.41,19.42,19.37,19.39,504300.0,11.6666,11.6726,11.6426,11.6546,504300.0
2007-03-12 13:45:00,19.39,19.42,19.38,19.41,657700.0,11.6546,11.6726,11.6486,11.6666,657700.0
2007-03-12 13:50:00,19.41,19.42,19.41,19.41,83700.0,11.6666,11.6726,11.6666,11.6666,83700.0
2007-03-12 13:55:00,19.41,19.47,19.41,19.46,1082100.0,11.6666,11.7027,11.6666,11.6967,1082100.0
2007-03-12 14:00:00,19.46,19.47,19.43,19.46,755200.0,11.6967,11.7027,11.6786,11.6967,755200.0
2007-03-12 14:05:00,19.45,19.47,19.45,19.46,273300.0,11.6906,11.7027,11.6906,11.6967,273300.0
2007-03-12 14:10:00,19.46,19.49,19.46,19.47,783400.0,11.6967,11.7147,11.6967,11.7027,783400.0
2007-03-12 14:15:00,19.47,19.56,19.46,19.55,2073000.0,11.7027,11.7568,11.6967,11.7507,2073000.0
2007-03-12 14:20:00,19.55,19.57,19.5,19.56,1434900.0,11.7507,11.7628,11.7207,11.7568,1434900.0
2007-03-12 14:25:00,19.56,19.57,19.49,19.5,643500.0,11.7568,11.7628,11.7147,11.7207,643500.0
2007-03-12 14:30:00,19.51,19.54,19.48,19.54,1622800.0,11.7267,11.7447,11.7087,11.7447,1622800.0
2007-03-12 14:35:00,19.54,19.54,19.51,19.54,958100.0,11.7447,11.7447,11.7267,11.7447,958100.0
2007-03-12 14:40:00,19.53,19.55,19.52,19.54,938600.0,11.7387,11.7507,11.7327,11.7447,938600.0
2007-03-12 14:45:00,19.54,19.55,19.52,19.53,606200.0,11.7447,11.7507,11.7327,11.7387,606200.0
2007-03-12 14:50:00,19.54,19.55,19.51,19.51,515500.0,11.7447,11.7507,11.7267,11.7267,515500.0
2007-03-12 14:55:00,19.52,19.52,19.51,19.51,149800.0,11.7327,11.7327,11.7267,11.7267,149800.0
2007-03-12 15:00:00,19.52,19.55,19.47,19.53,1327100.0,11.7327,11.7507,11.7027,11.7387,1327100.0
2007-03-12 15:05:00,19.53,19.54,19.51,19.54,475300.0,11.7387,11.7447,11.7267,11.7447,475300.0
2007-03-12 15:10:00,19.54,19.6,19.5,19.59,1692300.0,11.7447,11.7808,11.7207,11.7748,1692300.0
2007-03-12 15:15:00,19.59,19.64,19.58,19.61,2572100.0,11.7748,11.8048,11.7688,11.7868,2572100.0
2007-03-12 15:20:00,19.61,19.62,19.56,19.57,1026600.0,11.7868,11.7928,11.7568,11.7628,1026600.0
2007-03-12 15:25:00,19.58,19.59,19.57,19.57,855200.0,11.7688,11.7748,11.7628,11.7628,855200.0
2007-03-12 15:30:00,19.57,19.61,19.55,19.55,1944300.0,11.7628,11.7868,11.7507,11.7507,1944300.0
2007-03-12 15:35:00,19.56,19.56,19.47,19.47,2042900.0,11.7568,11.7568,11.7027,11.7027,2042900.0
2007-03-12 15:40:00,19.47,19.51,19.14,19.2,1191000.0,11.7027,11.7267,11.5043,11.5404,1191000.0
2007-03-12 15:45:00,19.48,19.52,19.23,19.48,1516500.0,11.7087,11.7327,11.5584,11.7087,1516500.0
2007-03-12 15:50:00,19.47,19.47,19.41,19.45,1851300.0,11.7027,11.7027,11.6666,11.6906,1851300.0
2007-03-12 15:55:00,19.44,19.5,19.43,19.49,2127000.0,11.6846,11.7207,11.6786,11.7147,2127000.0
2007-03-13 09:30:00,19.3,19.36,19.28,19.34,2059400.0,11.6005,11.6365,11.5885,11.6245,2059400.0
2007-03-13 09:35:00,19.34,19.37,19.29,19.35,1070200.0,11.6245,11.6426,11.5945,11.6305,1070200.0
2007-03-13 09:40:00,19.35,19.43,19.35,19.37,1011500.0,11.6305,11.6786,11.6305,11.6426,1011500.0
2007-03-13 09:45:00,19.38,19.39,19.36,19.39,1136500.0,11.6486,11.6546,11.6365,11.6546,1136500.0
2007-03-13 09:50:00,19.39,19.48,19.38,19.47,1202700.0,11.6546,11.7087,11.6486,11.7027,1202700.0
2007-03-13 09:55:00,19.48,19.48,19.37,19.44,689100.0,11.7087,11.7087,11.6426,11.6846,689100.0
2007-03-13 10:00:00,19.43,19.45,19.39,19.43,477600.0,11.6786,11.6906,11.6546,11.6786,477600.0
2007-03-13 10:05:00,19.42,19.43,19.35,19.38,663800.0,11.6726,11.6786,11.6305,11.6486,663800.0
2007-03-13 10:10:00,19.38,19.44,19.37,19.4,588700.0,11.6486,11.6846,11.6426,11.6606,588700.0
2007-03-13 10:15:00,19.41,19.46,19.39,19.45,609100.0,11.6666,11.6967,11.6546,11.6906,609100.0
2007-03-13 10:20:00,19.45,19.45,19.41,19.43,514700.0,11.6906,11.6906,11.6666,11.6786,514700.0
2007-03-13 10:25:00,19.42,19.44,19.41,19.43,258700.0,11.6726,11.6846,11.6666,11.6786,258700.0
2007-03-13 10:30:00,19.43,19.44,19.41,19.42,510100.0,11.6786,11.6846,11.6666,11.6726,510100.0
2007-03-13 10:35:00,19.42,19.44,19.41,19.41,271000.0,11.6726,11.6846,11.6666,11.6666,271000.0
2007-03-13 10:40:00,19.41,19.45,19.4,19.44,568000.0,11.6666,11.6906,11.6606,11.6846,568000.0
2007-03-13 10:45:00,19.45,19.48,19.44,19.48,425000.0,11.6906,11.7087,11.6846,11.7087,425000.0
2007-03-13 10:50:00,19.47,19.49,19.46,19.46,481900.0,11.7027,11.7147,11.6967,11.6967,481900.0
2007-03-13 10:55:00,19.46,19.48,19.45,19.47,362800.0,11.6967,11.7087,11.6906,11.7027,362800.0
2007-03-13 11:00:00,19.47,19.47,19.42,19.45,997100.0,11.7027,11.7027,11.6726,11.6906,997100.0
2007-03-13 11:05:00,19.45,19.46,19.41,19.44,900200.0,11.6906,11.6967,11.6666,11.6846,900200.0
2007-03-13 11:10:00,19.44,19.46,19.43,19.45,345200.0,11.6846,11.6967,11.6786,11.6906,345200.0
2007-03-13 11:15:00,19.45,19.45,19.42,19.43,205600.0,11.6906,11.6906,11.6726,11.6786,205600.0
2007-03-13 11:20:00,19.43,19.44,19.4,19.42,573800.0,11.6786,11.6846,11.6606,11.6726,573800.0
2007-03-13 11:25:00,19.43,19.43,19.39,19.4,393500.0,11.6786,11.6786,11.6546,11.6606,393500.0
2007-03-13 11:30:00,19.4,19.42,19.38,19.4,444500.0,11.6606,11.6726,11.6486,11.6606,444500.0
2007-03-13 11:35:00,19.4,19.42,19.36,19.42,786600.0,11.6606,11.6726,11.6365,11.6726,786600.0
2007-03-13 11:40:00,19.42,19.42,19.37,19.4,865800.0,11.6726,11.6726,11.6426,11.6606,865800.0
2007-03-13 11:45:00,19.4,19.4,19.37,19.37,273500.0,11.6606,11.6606,11.6426,11.6426,273500.0
2007-03-13 11:50:00,19.38,19.4,19.37,19.39,309700.0,11.6486,11.6606,11.6426,11.6546,309700.0
2007-03-13 11:55:00,19.39,19.42,19.39,19.4,371900.0,11.6546,11.6726,11.6546,11.6606,371900.0
2007-03-13 12:00:00,19.4,19.4,19.36,19.37,598900.0,11.6606,11.6606,11.6365,11.6426,598900.0
2007-03-13 12:05:00,19.37,19.39,19.36,19.38,404800.0,11.6426,11.6546,11.6365,11.6486,404800.0
2007-03-13 12:10:00,19.38,19.38,19.35,19.35,318900.0,11.6486,11.6486,11.6305,11.6305,318900.0
2007-03-13 12:15:00,19.36,19.37,19.33,19.36,1654200.0,11.6365,11.6426,11.6185,11.6365,1654200.0
2007-03-13 12:20:00,19.36,19.36,19.29,19.31,1124700.0,11.6365,11.6365,11.5945,11.6065,1124700.0
2007-03-13 12:25:00,19.31,19.33,19.26,19.27,1206900.0,11.6065,11.6185,11.5764,11.5825,1206900.0
2007-03-13 12:30:00,19.28,19.28,19.23,19.25,914900.0,11.5885,11.5885,11.5584,11.5704,914900.0
2007-03-13 12:35:00,19.26,19.3,19.24,19.27,625900.0,11.5764,11.6005,11.5644,11.5825,625900.0
2007-03-13 12:40:00,19.27,19.29,19.24,19.28,494300.0,11.5825,11.5945,11.5644,11.5885,494300.0
2007-03-13 12:45:00,19.28,19.29,19.25,19.26,263500.0,11.5885,11.5945,11.5704,11.5764,263500.0
2007-03-13 12:50:00,19.26,19.27,19.25,19.26,380300.0,11.5764,11.5825,11.5704,11.5764,380300.0
2007-03-13 12:55:00,19.26,19.27,19.24,19.25,564300.0,11.5764,11.5825,11.5644,11.5704,564300.0
2007-03-13 13:00:00,19.26,19.29,19.26,19.28,521400.0,11.5764,11.5945,11.5764,11.5885,521400.0
2007-03-13 13:05:00,19.29,19.32,19.28,19.28,876100.0,11.5945,11.6125,11.5885,11.5885,876100.0
2007-03-13 13:10:00,19.29,19.3,19.28,19.29,243300.0,11.5945,11.6005,11.5885,11.5945,243300.0
2007-03-13 13:15:00,19.3,19.31,19.28,19.3,381100.0,11.6005,11.6065,11.5885,11.6005,381100.0
2007-03-13 13:20:00,19.3,19.31,19.29,19.31,259900.0,11.6005,11.6065,11.5945,11.6065,259900.0
2007-03-13 13:25:00,19.31,19.32,19.29,19.29,371400.0,11.6065,11.6125,11.5945,11.5945,371400.0
2007-03-13 13:30:00,19.29,19.31,19.27,19.27,904400.0,11.5945,11.6065,11.5825,11.5825,904400.0
2007-03-13 13:35:00,19.28,19.3,19.24,19.27,1154400.0,11.5885,11.6005,11.5644,11.5825,1154400.0
2007-03-13 13:40:00,19.27,19.3,19.25,19.28,420600.0,11.5825,11.6005,11.5704,11.5885,420600.0
2007-03-13 13:45:00,19.28,19.3,19.26,19.27,920300.0,11.5885,11.6005,11.5764,11.5825,920300.0
2007-03-13 13:50:00,19.26,19.29,19.25,19.29,790000.0,11.5764,11.5945,11.5704,11.5945,790000.0
2007-03-13 13:55:00,19.3,19.31,19.27,19.28,464200.0,11.6005,11.6065,11.5825,11.5885,464200.0
2007-03-13 14:00:00,19.29,19.29,19.27,19.27,127700.0,11.5945,11.5945,11.5825,11.5825,127700.0
2007-03-13 14:05:00,19.27,19.29,19.24,19.25,955000.0,11.5825,11.5945,11.5644,11.5704,955000.0
2007-03-13 14:10:00,19.25,19.26,19.2,19.21,974800.0,11.5704,11.5764,11.5404,11.5464,974800.0
2007-03-13 14:15:00,19.21,19.23,19.2,19.23,1028600.0,11.5464,11.5584,11.5404,11.5584,1028600.0
2007-03-13 14:20:00,19.22,19.23,19.2,19.21,934200.0,11.5524,11.5584,11.5404,11.5464,934200.0
2007-03-13 14:25:00,19.21,19.23,19.19,19.22,729000.0,11.5464,11.5584,11.5344,11.5524,729000.0
2007-03-13 14:30:00,19.23,19.25,19.22,19.25,507700.0,11.5584,11.5704,11.5524,11.5704,507700.0
2007-03-13 14:35:00,19.25,19.26,19.2,19.21,687200.0,11.5704,11.5764,11.5404,11.5464,687200.0
2007-03-13 14:40:00,19.2,19.25,19.2,19.24,842700.0,11.5404,11.5704,11.5404,11.5644,842700.0
2007-03-13 14:45:00,19.24,19.25,19.21,19.23,1022500.0,11.5644,11.5704,11.5464,11.5584,1022500.0
2007-03-13 14:50:00,19.23,19.23,19.2,19.2,937900.0,11.5584,11.5584,11.5404,11.5404,937900.0
2007-03-13 14:55:00,19.2,19.21,19.15,19.16,671600.0,11.5404,11.5464,11.5103,11.5163,671600.0
2007-03-13 15:00:00,19.17,19.18,19.15,19.15,869900.0,11.5223,11.5284,11.5103,11.5103,869900.0
2007-03-13 15:05:00,19.15,19.2,19.13,19.2,1325700.0,11.5103,11.5404,11.4983,11.5404,1325700.0
2007-03-13 15:10:00,19.19,19.2,19.13,19.15,1415800.0,11.5344,11.5404,11.4983,11.5103,1415800.0
2007-03-13 15:15:00,19.14,19.18,19.13,19.17,1266400.0,11.5043,11.5284,11.4983,11.5223,1266400.0
2007-03-13 15:20:00,19.17,19.22,19.15,19.2,1033500.0,11.5223,11.5524,11.5103,11.5404,1033500.0
2007-03-13 15:25:00,19.19,19.24,19.16,19.19,1941800.0,11.5344,11.5644,11.5163,11.5344,1941800.0
2007-03-13 15:30:00,19.19,19.2,19.16,19.19,880200.0,11.5344,11.5404,11.5163,11.5344,880200.0
2007-03-13 15:35:00,19.19,19.2,19.17,19.19,607700.0,11.5344,11.5404,11.5223,11.5344,607700.0
2007-03-13 15:40:00,19.19,19.19,19.15,19.18,1090200.0,11.5344,11.5344,11.5103,11.5284,1090200.0
2007-03-13 15:45:00,19.17,19.25,19.16,19.25,2769000.0,11.5223,11.5704,11.5163,11.5704,2769000.0
2007-03-13 15:50:00,19.25,19.25,19.16,19.16,3012500.0,11.5704,11.5704,11.5163,11.5163,3012500.0
2007-03-13 15:55:00,19.16,19.21,19.12,19.12,2398800.0,11.5163,11.5464,11.4923,11.4923,2398800.0
2007-03-14 09:30:00,19.17,19.24,19.15,19.18,1772600.0,11.5223,11.5644,11.5103,11.5284,1772600.0
2007-03-14 09:35:00,19.18,19.19,19.16,19.18,1139100.0,11.5284,11.5344,11.5163,11.5284,1139100.0
2007-03-14 09:40:00,19.17,19.21,19.15,19.15,1113800.0,11.5223,11.5464,11.5103,11.5103,1113800.0
2007-03-14 09:45:00,19.16,19.17,19.1,19.11,924500.0,11.5163,11.5223,11.4803,11.4863,924500.0
2007-03-14 09:50:00,19.1,19.12,19.05,19.1,1753400.0,11.4803,11.4923,11.4502,11.4803,1753400.0
2007-03-14 09:55:00,19.11,19.13,19.07,19.08,1057200.0,11.4863,11.4983,11.4622,11.4682,1057200.0
2007-03-14 10:00:00,19.07,19.08,19.0,19.02,1448500.0,11.4622,11.4682,11.4202,11.4322,1448500.0
2007-03-14 10:05:00,19.0,19.03,18.96,19.01,2611300.0,11.4202,11.4382,11.3961,11.4262,2611300.0
2007-03-14 10:10:00,19.01,19.12,19.01,19.12,1282300.0,11.4262,11.4923,11.4262,11.4923,1282300.0
2007-03-14 10:15:00,19.12,19.14,19.05,19.12,1002900.0,11.4923,11.5043,11.4502,11.4923,1002900.0
2007-03-14 10:20:00,19.11,19.14,19.08,19.14,638700.0,11.4863,11.5043,11.4682,11.5043,638700.0
2007-03-14 10:25:00,19.13,19.15,19.1,19.11,731800.0,11.4983,11.5103,11.4803,11.4863,731800.0
2007-03-14 10:30:00,19.1,19.14,19.09,19.14,674100.0,11.4803,11.5043,11.4743,11.5043,674100.0
2007-03-14 10:35:00,19.14,19.17,19.11,19.15,789700.0,11.5043,11.5223,11.4863,11.5103,789700.0
2007-03-14 10:40:00,19.14,19.17,19.13,19.16,598900.0,11.5043,11.5223,11.4983,11.5163,598900.0
2007-03-14 10:45:00,19.16,19.17,19.12,19.17,982100.0,11.5163,11.5223,11.4923,11.5223,982100.0
2007-03-14 10:50:00,19.17,19.17,19.14,19.16,609200.0,11.5223,11.5223,11.5043,11.5163,609200.0
2007-03-14 10:55:00,19.15,19.17,19.11,19.12,668300.0,11.5103,11.5223,11.4863,11.4923,668300.0
2007-03-14 11:00:00,19.13,19.14,19.1,19.11,490400.0,11.4983,11.5043,11.4803,11.4863,490400.0
2007-03-14 11:05:00,19.11,19.13,19.09,19.09,956600.0,11.4863,11.4983,11.4743,11.4743,956600.0
2007-03-14 11:10:00,19.09,19.13,19.09,19.12,425800.0,11.4743,11.4983,11.4743,11.4923,425800.0
2007-03-14 11:15:00,19.11,19.13,19.09,19.1,841800.0,11.4863,11.4983,11.4743,11.4803,841800.0
2007-03-14 11:20:00,19.1,19.11,19.05,19.08,1083300.0,11.4803,11.4863,11.4502,11.4682,1083300.0
2007-03-14 11:25:00,19.08,19.1,19.06,19.1,814600.0,11.4682,11.4803,11.4562,11.4803,814600.0
2007-03-14 11:30:00,19.09,19.1,19.05,19.05,987000.0,11.4743,11.4803,11.4502,11.4502,987000.0
2007-03-14 11:35:00,19.06,19.1,19.01,19.02,1690700.0,11.4562,11.4803,11.4262,11.4322,1690700.0
2007-03-14 11:40:00,19.02,19.06,19.02,19.06,916100.0,11.4322,11.4562,11.4322,11.4562,916100.0
2007-03-14 11:45:00,19.05,19.08,19.03,19.05,961200.0,11.4502,11.4682,11.4382,11.4502,961200.0
2007-03-14 11:50:00,19.05,19.06,19.0,19.02,1065000.0,11.4502,11.4562,11.4202,11.4322,1065000.0
2007-03-14 11:55:00,19.02,19.05,19.01,19.04,416800.0,11.4322,11.4502,11.4262,11.4442,416800.0
2007-03-14 12:00:00,19.04,19.04,18.98,18.99,687200.0,11.4442,11.4442,11.4081,11.4142,687200.0
2007-03-14 12:05:00,18.98,19.05,18.98,19.03,544500.0,11.4081,11.4502,11.4081,11.4382,544500.0
2007-03-14 12:10:00,19.02,19.05,18.96,18.97,1089800.0,11.4322,11.4502,11.3961,11.4021,1089800.0
2007-03-14 12:15:00,18.97,19.02,18.96,19.02,1246300.0,11.4021,11.4322,11.3961,11.4322,1246300.0
2007-03-14 12:20:00,19.01,19.04,18.96,18.99,906000.0,11.4262,11.4442,11.3961,11.4142,906000.0
2007-03-14 12:25:00,19.0,19.04,18.99,19.01,823700.0,11.4202,11.4442,11.4142,11.4262,823700.0
2007-03-14 12:30:00,19.01,19.05,19.01,19.05,408100.0,11.4262,11.4502,11.4262,11.4502,408100.0
2007-03-14 12:35:00,19.05,19.08,19.02,19.07,560600.0,11.4502,11.4682,11.4322,11.4622,560600.0
2007-03-14 12:40:00,19.07,19.08,19.01,19.03,747900.0,11.4622,11.4682,11.4262,11.4382,747900.0
2007-03-14 12:45:00,19.03,19.04,19.01,19.02,251300.0,11.4382,11.4442,11.4262,11.4322,251300.0
2007-03-14 12:50:00,19.02,19.02,18.96,19.0,979200.0,11.4322,11.4322,11.3961,11.4202,979200.0
2007-03-14 12:55:00,19.01,19.07,19.0,19.05,854400.0,11.4262,11.4622,11.4202,11.4502,854400.0
2007-03-14 13:00:00,19.05,19.11,19.04,19.09,862600.0,11.4502,11.4863,11.4442,11.4743,862600.0
2007-03-14 13:05:00,19.1,19.14,19.07,19.14,1164000.0,11.4803,11.5043,11.4622,11.5043,1164000.0
2007-03-14 13:10:00,19.13,19.15,19.1,19.14,1919300.0,11.4983,11.5103,11.4803,11.5043,1919300.0
2007-03-14 13:15:00,19.14,19.17,19.13,19.17,1175900.0,11.5043,11.5223,11.4983,11.5223,1175900.0
2007-03-14 13:20:00,19.17,19.18,19.13,19.15,990200.0,11.5223,11.5284,11.4983,11.5103,990200.0
2007-03-14 13:25:00,19.15,19.17,19.11,19.13,898200.0,11.5103,11.5223,11.4863,11.4983,898200.0
2007-03-14 13:30:00,19.13,19.15,19.1,19.1,562500.0,11.4983,11.5103,11.4803,11.4803,562500.0
2007-03-14 13:35:00,19.11,19.12,19.08,19.12,619200.0,11.4863,11.4923,11.4682,11.4923,619200.0
2007-03-14 13:40:00,19.12,19.18,19.11,19.17,796300.0,11.4923,11.5284,11.4863,11.5223,796300.0
2007-03-14 13:45:00,19.16,19.16,19.1,19.1,557800.0,11.5163,11.5163,11.4803,11.4803,557800.0
2007-03-14 13:50:00,19.1,19.13,19.08,19.09,397100.0,11.4803,11.4983,11.4682,11.4743,397100.0
2007-03-14 13:55:00,19.1,19.11,19.05,19.08,734200.0,11.4803,11.4863,11.4502,11.4682,734200.0
2007-03-14 14:00:00,19.08,19.1,19.05,19.08,608200.0,11.4682,11.4803,11.4502,11.4682,608200.0
2007-03-14 14:05:00,19.07,19.11,19.07,19.1,348400.0,11.4622,11.4863,11.4622,11.4803,348400.0
2007-03-14 14:10:00,19.1,19.15,19.09,19.09,473600.0,11.4803,11.5103,11.4743,11.4743,473600.0
2007-03-14 14:15:00,19.1,19.14,19.09,19.13,282600.0,11.4803,11.5043,11.4743,11.4983,282600.0
2007-03-14 14:20:00,19.12,19.17,19.11,19.12,715300.0,11.4923,11.5223,11.4863,11.4923,715300.0
2007-03-14 14:25:00,19.12,19.16,19.12,19.15,321500.0,11.4923,11.5163,11.4923,11.5103,321500.0
2007-03-14 14:30:00,19.15,19.18,19.14,19.15,950100.0,11.5103,11.5284,11.5043,11.5103,950100.0
2007-03-14 14:35:00,19.17,19.2,19.15,19.2,544200.0,11.5223,11.5404,11.5103,11.5404,544200.0
2007-03-14 14:40:00,19.2,19.23,19.18,19.22,1388800.0,11.5404,11.5584,11.5284,11.5524,1388800.0
2007-03-14 14:45:00,19.22,19.22,19.17,19.18,496800.0,11.5524,11.5524,11.5223,11.5284,496800.0
2007-03-14 14:50:00,19.18,19.2,19.17,19.18,575400.0,11.5284,11.5404,11.5223,11.5284,575400.0
2007-03-14 14:55:00,19.18,19.19,19.14,19.17,639800.0,11.5284,11.5344,11.5043,11.5223,639800.0
2007-03-14 15:00:00,19.17,19.17,19.13,19.14,1036300.0,11.5223,11.5223,11.4983,11.5043,1036300.0
2007-03-14 15:05:00,19.14,19.15,19.13,19.14,558300.0,11.5043,11.5103,11.4983,11.5043,558300.0
2007-03-14 15:10:00,19.15,19.18,19.14,19.16,603000.0,11.5103,11.5284,11.5043,11.5163,603000.0
2007-03-14 15:15:00,19.17,19.2,19.16,19.18,640200.0,11.5223,11.5404,11.5163,11.5284,640200.0
2007-03-14 15:20:00,19.17,19.2,19.16,19.2,583500.0,11.5223,11.5404,11.5163,11.5404,583500.0
2007-03-14 15:25:00,19.2,19.2,19.17,19.17,660700.0,11.5404,11.5404,11.5223,11.5223,660700.0
2007-03-14 15:30:00,19.17,19.17,19.12,19.13,746800.0,11.5223,11.5223,11.4923,11.4983,746800.0
2007-03-14 15:35:00,19.14,19.16,19.14,19.16,481200.0,11.5043,11.5163,11.5043,11.5163,481200.0
2007-03-14 15:40:00,19.16,19.16,19.13,19.14,736900.0,11.5163,11.5163,11.4983,11.5043,736900.0
2007-03-14 15:45:00,19.14,19.14,19.12,19.12,527200.0,11.5043,11.5043,11.4923,11.4923,527200.0
2007-03-14 15:50:00,19.13,19.19,19.13,19.18,915000.0,11.4983,11.5344,11.4983,11.5284,915000.0
2007-03-14 15:55:00,19.17,19.24,19.17,19.23,1641100.0,11.5223,11.5644,11.5223,11.5584,1641100.0
2007-03-15 09:30:00,19.22,19.3,19.2,19.27,1541600.0,11.5524,11.6005,11.5404,11.5825,1541600.0
2007-03-15 09:35:00,19.28,19.28,19.22,19.23,1148100.0,11.5885,11.5885,11.5524,11.5584,1148100.0
2007-03-15 09:40:00,19.22,19.26,19.21,19.23,633500.0,11.5524,11.5764,11.5464,11.5584,633500.0
2007-03-15 09:45:00,19.23,19.27,19.22,19.24,733800.0,11.5584,11.5825,11.5524,11.5644,733800.0
2007-03-15 09:50:00,19.24,19.26,19.2,19.21,513300.0,11.5644,11.5764,11.5404,11.5464,513300.0
2007-03-15 09:55:00,19.21,19.28,19.2,19.26,1068400.0,11.5464,11.5885,11.5404,11.5764,1068400.0
2007-03-15 10:00:00,19.27,19.27,19.25,19.26,819900.0,11.5825,11.5825,11.5704,11.5764,819900.0
2007-03-15 10:05:00,19.25,19.26,19.2,19.2,577300.0,11.5704,11.5764,11.5404,11.5404,577300.0
2007-03-15 10:10:00,19.2,19.22,19.18,19.18,471300.0,11.5404,11.5524,11.5284,11.5284,471300.0
2007-03-15 10:15:00,19.17,19.21,19.15,19.18,965300.0,11.5223,11.5464,11.5103,11.5284,965300.0
2007-03-15 10:20:00,19.19,19.19,19.14,19.17,650000.0,11.5344,11.5344,11.5043,11.5223,650000.0
2007-03-15 10:25:00,19.16,19.19,19.16,19.18,301200.0,11.5163,11.5344,11.5163,11.5284,301200.0
2007-03-15 10:30:00,19.18,19.21,19.16,19.2,658800.0,11.5284,11.5464,11.5163,11.5404,658800.0
2007-03-15 10:35:00,19.2,19.21,19.17,19.2,546400.0,11.5404,11.5464,11.5223,11.5404,546400.0
2007-03-15 10:40:00,19.2,19.2,19.17,19.19,1093000.0,11.5404,11.5404,11.5223,11.5344,1093000.0
2007-03-15 10:45:00,19.19,19.22,19.18,19.2,525600.0,11.5344,11.5524,11.5284,11.5404,525600.0
2007-03-15 10:50:00,19.2,19.21,19.17,19.17,576300.0,11.5404,11.5464,11.5223,11.5223,576300.0
2007-03-15 10:55:00,19.17,19.19,19.13,19.15,1225000.0,11.5223,11.5344,11.4983,11.5103,1225000.0
2007-03-15 11:00:00,19.15,19.17,19.15,19.17,238300.0,11.5103,11.5223,11.5103,11.5223,238300.0
2007-03-15 11:05:00,19.17,19.18,19.16,19.16,441700.0,11.5223,11.5284,11.5163,11.5163,441700.0
2007-03-15 11:10:00,19.17,19.17,19.14,19.15,351900.0,11.5223,11.5223,11.5043,11.5103,351900.0
2007-03-15 11:15:00,19.15,19.3,19.14,19.21,1626900.0,11.5103,11.6005,11.5043,11.5464,1626900.0
2007-03-15 11:20:00,19.21,19.22,19.14,19.19,1189800.0,11.5464,11.5524,11.5043,11.5344,1189800.0
2007-03-15 11:25:00,19.19,19.2,19.14,19.17,405200.0,11.5344,11.5404,11.5043,11.5223,405200.0
2007-03-15 11:30:00,19.17,19.18,19.16,19.17,182200.0,11.5223,11.5284,11.5163,11.5223,182200.0
2007-03-15 11:35:00,19.16,19.17,19.15,19.15,170100.0,11.5163,11.5223,11.5103,11.5103,170100.0
2007-03-15 11:40:00,19.16,19.16,19.14,19.14,296100.0,11.5163,11.5163,11.5043,11.5043,296100.0
2007-03-15 11:45:00,19.14,19.15,19.11,19.14,971100.0,11.5043,11.5103,11.4863,11.5043,971100.0
2007-03-15 11:50:00,19.14,19.15,19.13,19.15,363600.0,11.5043,11.5103,11.4983,11.5103,363600.0
2007-03-15 11:55:00,19.14,19.15,19.13,19.13,167900.0,11.5043,11.5103,11.4983,11.4983,167900.0
2007-03-15 12:00:00,19.13,19.17,19.12,19.15,821200.0,11.4983,11.5223,11.4923,11.5103,821200.0
2007-03-15 12:05:00,19.14,19.15,19.13,19.14,161900.0,11.5043,11.5103,11.4983,11.5043,161900.0
2007-03-15 12:10:00,19.14,19.16,19.13,19.16,191200.0,11.5043,11.5163,11.4983,11.5163,191200.0
2007-03-15 12:15:00,19.16,19.18,19.15,19.17,255500.0,11.5163,11.5284,11.5103,11.5223,255500.0
2007-03-15 12:20:00,19.18,19.18,19.17,19.18,88900.0,11.5284,11.5284,11.5223,11.5284,88900.0
2007-03-15 12:25:00,19.17,19.2,19.17,19.19,554100.0,11.5223,11.5404,11.5223,11.5344,554100.0
2007-03-15 12:30:00,19.18,19.2,19.18,19.18,330200.0,11.5284,11.5404,11.5284,11.5284,330200.0
2007-03-15 12:35:00,19.19,19.19,19.18,19.18,63900.0,11.5344,11.5344,11.5284,11.5284,63900.0
2007-03-15 12:40:00,19.19,19.21,19.18,19.19,373300.0,11.5344,11.5464,11.5284,11.5344,373300.0
2007-03-15 12:45:00,19.19,19.2,19.16,19.16,248700.0,11.5344,11.5404,11.5163,11.5163,248700.0
2007-03-15 12:50:00,19.16,19.17,19.15,19.15,278300.0,11.5163,11.5223,11.5103,11.5103,278300.0
2007-03-15 12:55:00,19.16,19.2,19.16,19.17,383300.0,11.5163,11.5404,11.5163,11.5223,383300.0
2007-03-15 13:00:00,19.17,19.17,19.16,19.16,88200.0,11.5223,11.5223,11.5163,11.5163,88200.0
2007-03-15 13:05:00,19.16,19.17,19.15,19.15,418600.0,11.5163,11.5223,11.5103,11.5103,418600.0
2007-03-15 13:10:00,19.15,19.17,19.15,19.15,329500.0,11.5103,11.5223,11.5103,11.5103,329500.0
2007-03-15 13:15:00,19.15,19.16,19.11,19.12,691100.0,11.5103,11.5163,11.4863,11.4923,691100.0
2007-03-15 13:20:00,19.12,19.12,19.06,19.08,989100.0,11.4923,11.4923,11.4562,11.4682,989100.0
2007-03-15 13:25:00,19.08,19.1,19.08,19.08,812500.0,11.4682,11.4803,11.4682,11.4682,812500.0
2007-03-15 13:30:00,19.09,19.1,19.06,19.08,860700.0,11.4743,11.4803,11.4562,11.4682,860700.0
2007-03-15 13:35:00,19.07,19.08,19.05,19.05,794400.0,11.4622,11.4682,11.4502,11.4502,794400.0
2007-03-15 13:40:00,19.05,19.07,19.01,19.06,993300.0,11.4502,11.4622,11.4262,11.4562,993300.0
2007-03-15 13:45:00,19.05,19.09,19.05,19.08,444800.0,11.4502,11.4743,11.4502,11.4682,444800.0
2007-03-15 13:50:00,19.08,19.1,19.06,19.08,494500.0,11.4682,11.4803,11.4562,11.4682,494500.0
2007-03-15 13:55:00,19.07,19.08,19.05,19.05,467600.0,11.4622,11.4682,11.4502,11.4502,467600.0
2007-03-15 14:00:00,19.05,19.08,19.05,19.07,594900.0,11.4502,11.4682,11.4502,11.4622,594900.0
2007-03-15 14:05:00,19.07,19.08,19.06,19.07,218400.0,11.4622,11.4682,11.4562,11.4622,218400.0
2007-03-15 14:10:00,19.06,19.07,19.05,19.07,322700.0,11.4562,11.4622,11.4502,11.4622,322700.0
2007-03-15 14:15:00,19.07,19.09,19.05,19.09,694700.0,11.4622,11.4743,11.4502,11.4743,694700.0
2007-03-15 14:20:00,19.09,19.12,19.07,19.08,1099700.0,11.4743,11.4923,11.4622,11.4682,1099700.0
2007-03-15 14:25:00,19.08,19.1,19.07,19.09,288200.0,11.4682,11.4803,11.4622,11.4743,288200.0
2007-03-15 14:30:00,19.09,19.11,19.09,19.1,298900.0,11.4743,11.4863,11.4743,11.4803,298900.0
2007-03-15 14:35:00,19.11,19.12,19.09,19.09,422800.0,11.4863,11.4923,11.4743,11.4743,422800.0
2007-03-15 14:40:00,19.1,19.15,19.09,19.14,1204400.0,11.4803,11.5103,11.4743,11.5043,1204400.0
2007-03-15 14:45:00,19.14,19.15,19.11,19.12,1122600.0,11.5043,11.5103,11.4863,11.4923,1122600.0
2007-03-15 14:50:00,19.12,19.13,19.09,19.11,763200.0,11.4923,11.4983,11.4743,11.4863,763200.0
2007-03-15 14:55:00,19.11,19.15,19.11,19.13,772600.0,11.4863,11.5103,11.4863,11.4983,772600.0
2007-03-15 15:00:00,19.13,19.13,19.1,19.12,533000.0,11.4983,11.4983,11.4803,11.4923,533000.0
2007-03-15 15:05:00,19.13,19.16,19.12,19.12,615800.0,11.4983,11.5163,11.4923,11.4923,615800.0
2007-03-15 15:10:00,19.13,19.14,19.1,19.13,540000.0,11.4983,11.5043,11.4803,11.4983,540000.0
2007-03-15 15:15:00,19.14,19.15,19.12,19.12,707000.0,11.5043,11.5103,11.4923,11.4923,707000.0
2007-03-15 15:20:00,19.13,19.16,19.04,19.15,500400.0,11.4983,11.5163,11.4442,11.5103,500400.0
2007-03-15 15:25:00,19.15,19.16,19.12,19.14,1000100.0,11.5103,11.5163,11.4923,11.5043,1000100.0
2007-03-15 15:30:00,19.13,19.16,19.13,19.15,465100.0,11.4983,11.5163,11.4983,11.5103,465100.0
2007-03-15 15:35:00,19.16,19.16,19.13,19.13,611100.0,11.5163,11.5163,11.4983,11.4983,611100.0
2007-03-15 15:40:00,19.13,19.15,19.11,19.13,1159700.0,11.4983,11.5103,11.4863,11.4983,1159700.0
2007-03-15 15:45:00,19.13,19.15,19.12,19.15,873800.0,11.4983,11.5103,11.4923,11.5103,873800.0
2007-03-15 15:50:00,19.15,19.17,19.13,19.14,1087400.0,11.5103,11.5223,11.4983,11.5043,1087400.0
2007-03-15 15:55:00,19.13,19.16,19.13,19.13,1185000.0,11.4983,11.5163,11.4983,11.4983,1185000.0
2007-03-16 09:30:00,19.15,19.2,19.11,19.12,23285200.0,11.5103,11.5404,11.4863,11.4923,23285200.0
2007-03-16 09:35:00,19.11,19.15,19.1,19.14,617600.0,11.4863,11.5103,11.4803,11.5043,617600.0
2007-03-16 09:40:00,19.15,19.2,19.13,19.15,2889700.0,11.5103,11.5404,11.4983,11.5103,2889700.0
2007-03-16 09:45:00,19.15,19.2,19.15,19.18,787000.0,11.5103,11.5404,11.5103,11.5284,787000.0
2007-03-16 09:50:00,19.18,19.2,19.16,19.2,1042300.0,11.5284,11.5404,11.5163,11.5404,1042300.0
2007-03-16 09:55:00,19.19,19.21,19.19,19.2,597400.0,11.5344,11.5464,11.5344,11.5404,597400.0
2007-03-16 10:00:00,19.2,19.22,19.18,19.19,837500.0,11.5404,11.5524,11.5284,11.5344,837500.0
2007-03-16 10:05:00,19.18,19.19,19.17,19.18,371100.0,11.5284,11.5344,11.5223,11.5284,371100.0
2007-03-16 10:10:00,19.18,19.2,19.18,19.18,401800.0,11.5284,11.5404,11.5284,11.5284,401800.0
2007-03-16 10:15:00,19.18,19.19,19.17,19.18,410600.0,11.5284,11.5344,11.5223,11.5284,410600.0
2007-03-16 10:20:00,19.17,19.19,19.17,19.17,486800.0,11.5223,11.5344,11.5223,11.5223,486800.0
2007-03-16 10:25:00,19.17,19.19,19.16,19.18,470600.0,11.5223,11.5344,11.5163,11.5284,470600.0
2007-03-16 10:30:00,19.18,19.18,19.15,19.16,333400.0,11.5284,11.5284,11.5103,11.5163,333400.0
2007-03-16 10:35:00,19.16,19.17,19.13,19.17,559800.0,11.5163,11.5223,11.4983,11.5223,559800.0
2007-03-16 10:40:00,19.17,19.17,19.13,19.14,777000.0,11.5223,11.5223,11.4983,11.5043,777000.0
2007-03-16 10:45:00,19.14,19.15,19.14,19.14,155000.0,11.5043,11.5103,11.5043,11.5043,155000.0
2007-03-16 10:50:00,19.15,19.15,19.13,19.14,600500.0,11.5103,11.5103,11.4983,11.5043,600500.0
2007-03-16 10:55:00,19.14,19.15,19.12,19.14,472200.0,11.5043,11.5103,11.4923,11.5043,472200.0
2007-03-16 11:00:00,19.15,19.15,19.11,19.14,538300.0,11.5103,11.5103,11.4863,11.5043,538300.0
2007-03-16 11:05:00,19.13,19.15,19.13,19.13,237500.0,11.4983,11.5103,11.4983,11.4983,237500.0
2007-03-16 11:10:00,19.14,19.15,19.1,19.12,1016500.0,11.5043,11.5103,11.4803,11.4923,1016500.0
2007-03-16 11:15:00,19.12,19.13,19.1,19.11,1123800.0,11.4923,11.4983,11.4803,11.4863,1123800.0
2007-03-16 11:20:00,19.11,19.14,19.11,19.14,234300.0,11.4863,11.5043,11.4863,11.5043,234300.0
2007-03-16 11:25:00,19.13,19.15,19.1,19.11,549300.0,11.4983,11.5103,11.4803,11.4863,549300.0
2007-03-16 11:30:00,19.11,19.13,19.1,19.1,454800.0,11.4863,11.4983,11.4803,11.4803,454800.0
2007-03-16 11:35:00,19.11,19.12,19.05,19.08,2328700.0,11.4863,11.4923,11.4502,11.4682,2328700.0
2007-03-16 11:40:00,19.08,19.1,19.06,19.1,558200.0,11.4682,11.4803,11.4562,11.4803,558200.0
2007-03-16 11:45:00,19.1,19.13,19.09,19.12,332200.0,11.4803,11.4983,11.4743,11.4923,332200.0
2007-03-16 11:50:00,19.12,19.13,19.1,19.11,603500.0,11.4923,11.4983,11.4803,11.4863,603500.0
2007-03-16 11:55:00,19.12,19.13,19.11,19.13,208300.0,11.4923,11.4983,11.4863,11.4983,208300.0
2007-03-16 12:00:00,19.12,19.14,19.12,19.14,138900.0,11.4923,11.5043,11.4923,11.5043,138900.0
2007-03-16 12:05:00,19.14,19.14,19.12,19.14,208900.0,11.5043,11.5043,11.4923,11.5043,208900.0
2007-03-16 12:10:00,19.14,19.14,19.13,19.14,141700.0,11.5043,11.5043,11.4983,11.5043,141700.0
2007-03-16 12:15:00,19.13,19.14,19.13,19.14,139400.0,11.4983,11.5043,11.4983,11.5043,139400.0
2007-03-16 12:20:00,19.13,19.14,19.12,19.12,274900.0,11.4983,11.5043,11.4923,11.4923,274900.0
2007-03-16 12:25:00,19.12,19.13,19.12,19.13,80700.0,11.4923,11.4983,11.4923,11.4983,80700.0
2007-03-16 12:30:00,19.13,19.13,19.11,19.13,434500.0,11.4983,11.4983,11.4863,11.4983,434500.0
2007-03-16 12:35:00,19.13,19.15,19.12,19.13,702200.0,11.4983,11.5103,11.4923,11.4983,702200.0
2007-03-16 12:40:00,19.13,19.14,19.12,19.14,167200.0,11.4983,11.5043,11.4923,11.5043,167200.0
2007-03-16 12:45:00,19.14,19.14,19.13,19.14,41800.0,11.5043,11.5043,11.4983,11.5043,41800.0
2007-03-16 12:50:00,19.14,19.15,19.12,19.13,707300.0,11.5043,11.5103,11.4923,11.4983,707300.0
2007-03-16 12:55:00,19.14,19.15,19.12,19.13,518100.0,11.5043,11.5103,11.4923,11.4983,518100.0
2007-03-16 13:00:00,19.13,19.14,19.12,19.13,629300.0,11.4983,11.5043,11.4923,11.4983,629300.0
2007-03-16 13:05:00,19.13,19.13,19.12,19.12,31900.0,11.4983,11.4983,11.4923,11.4923,31900.0
2007-03-16 13:10:00,19.13,19.14,19.12,19.13,284200.0,11.4983,11.5043,11.4923,11.4983,284200.0
2007-03-16 13:15:00,19.14,19.15,19.13,19.15,253800.0,11.5043,11.5103,11.4983,11.5103,253800.0
2007-03-16 13:20:00,19.15,19.15,19.14,19.14,268400.0,11.5103,11.5103,11.5043,11.5043,268400.0
2007-03-16 13:25:00,19.15,19.15,19.13,19.13,381400.0,11.5103,11.5103,11.4983,11.4983,381400.0
2007-03-16 13:30:00,19.14,19.15,19.13,19.15,262700.0,11.5043,11.5103,11.4983,11.5103,262700.0
2007-03-16 13:35:00,19.15,19.16,19.14,19.15,473300.0,11.5103,11.5163,11.5043,11.5103,473300.0
2007-03-16 13:40:00,19.15,19.17,19.14,19.15,630300.0,11.5103,11.5223,11.5043,11.5103,630300.0
2007-03-16 13:45:00,19.16,19.17,19.15,19.15,330300.0,11.5163,11.5223,11.5103,11.5103,330300.0
2007-03-16 13:50:00,19.16,19.16,19.14,19.16,171500.0,11.5163,11.5163,11.5043,11.5163,171500.0
2007-03-16 13:55:00,19.15,19.16,19.14,19.14,294800.0,11.5103,11.5163,11.5043,11.5043,294800.0
2007-03-16 14:00:00,19.14,19.15,19.14,19.15,128400.0,11.5043,11.5103,11.5043,11.5103,128400.0
2007-03-16 14:05:00,19.14,19.15,19.12,19.13,174200.0,11.5043,11.5103,11.4923,11.4983,174200.0
2007-03-16 14:10:00,19.13,19.13,19.1,19.1,277600.0,11.4983,11.4983,11.4803,11.4803,277600.0
2007-03-16 14:15:00,19.1,19.11,19.1,19.1,107400.0,11.4803,11.4863,11.4803,11.4803,107400.0
2007-03-16 14:20:00,19.1,19.11,19.09,19.11,903600.0,11.4803,11.4863,11.4743,11.4863,903600.0
2007-03-16 14:25:00,19.11,19.12,19.1,19.11,109700.0,11.4863,11.4923,11.4803,11.4863,109700.0
2007-03-16 14:30:00,19.12,19.14,19.1,19.12,351700.0,11.4923,11.5043,11.4803,11.4923,351700.0
2007-03-16 14:35:00,19.12,19.14,19.11,19.14,496400.0,11.4923,11.5043,11.4863,11.5043,496400.0
2007-03-16 14:40:00,19.13,19.15,19.13,19.14,406400.0,11.4983,11.5103,11.4983,11.5043,406400.0
2007-03-16 14:45:00,19.13,19.14,19.1,19.13,485700.0,11.4983,11.5043,11.4803,11.4983,485700.0
2007-03-16 14:50:00,19.13,19.13,19.11,19.11,230300.0,11.4983,11.4983,11.4863,11.4863,230300.0
2007-03-16 14:55:00,19.11,19.17,19.11,19.15,1228200.0,11.4863,11.5223,11.4863,11.5103,1228200.0
2007-03-16 15:00:00,19.15,19.15,19.12,19.12,298300.0,11.5103,11.5103,11.4923,11.4923,298300.0
2007-03-16 15:05:00,19.12,19.13,19.11,19.11,510300.0,11.4923,11.4983,11.4863,11.4863,510300.0
2007-03-16 15:10:00,19.11,19.14,19.11,19.12,394400.0,11.4863,11.5043,11.4863,11.4923,394400.0
2007-03-16 15:15:00,19.13,19.14,19.12,19.12,344200.0,11.4983,11.5043,11.4923,11.4923,344200.0
2007-03-16 15:20:00,19.13,19.13,19.11,19.11,253500.0,11.4983,11.4983,11.4863,11.4863,253500.0
2007-03-16 15:25:00,19.11,19.13,19.11,19.12,292700.0,11.4863,11.4983,11.4863,11.4923,292700.0
2007-03-16 15:30:00,19.12,19.15,19.11,19.11,357500.0,11.4923,11.5103,11.4863,11.4863,357500.0
2007-03-16 15:35:00,19.12,19.15,19.11,19.14,478700.0,11.4923,11.5103,11.4863,11.5043,478700.0
2007-03-16 15:40:00,19.14,19.15,19.12,19.13,675800.0,11.5043,11.5103,11.4923,11.4983,675800.0
2007-03-16 15:45:00,19.14,19.14,19.13,19.13,368500.0,11.5043,11.5043,11.4983,11.4983,368500.0
2007-03-16 15:50:00,19.13,19.15,19.13,19.14,1086800.0,11.4983,11.5103,11.4983,11.5043,1086800.0
2007-03-16 15:55:00,19.14,19.15,19.12,19.13,874600.0,11.5043,11.5103,11.4923,11.4983,874600.0
2007-03-19 09:30:00,19.19,19.24,19.18,19.24,1415800.0,11.5344,11.5644,11.5284,11.5644,1415800.0
2007-03-19 09:35:00,19.23,19.28,19.19,19.2,1048900.0,11.5584,11.5885,11.5344,11.5404,1048900.0
2007-03-19 09:40:00,19.2,19.21,19.16,19.17,454500.0,11.5404,11.5464,11.5163,11.5223,454500.0
2007-03-19 09:45:00,19.18,19.2,19.17,19.19,366000.0,11.5284,11.5404,11.5223,11.5344,366000.0
2007-03-19 09:50:00,19.19,19.19,19.16,19.18,410000.0,11.5344,11.5344,11.5163,11.5284,410000.0
2007-03-19 09:55:00,19.19,19.21,19.18,19.2,257500.0,11.5344,11.5464,11.5284,11.5404,257500.0
2007-03-19 10:00:00,19.21,19.21,19.18,19.19,266100.0,11.5464,11.5464,11.5284,11.5344,266100.0
2007-03-19 10:05:00,19.19,19.19,19.14,19.15,662300.0,11.5344,11.5344,11.5043,11.5103,662300.0
2007-03-19 10:10:00,19.15,19.16,19.11,19.11,967600.0,11.5103,11.5163,11.4863,11.4863,967600.0
2007-03-19 10:15:00,19.11,19.13,19.08,19.09,1923500.0,11.4863,11.4983,11.4682,11.4743,1923500.0
2007-03-19 10:20:00,19.09,19.1,19.06,19.08,1056400.0,11.4743,11.4803,11.4562,11.4682,1056400.0
2007-03-19 10:25:00,19.08,19.11,19.08,19.1,808700.0,11.4682,11.4863,11.4682,11.4803,808700.0
2007-03-19 10:30:00,19.11,19.11,19.07,19.08,687800.0,11.4863,11.4863,11.4622,11.4682,687800.0
2007-03-19 10:35:00,19.09,19.11,19.05,19.07,1301200.0,11.4743,11.4863,11.4502,11.4622,1301200.0
2007-03-19 10:40:00,19.08,19.08,19.05,19.07,649400.0,11.4682,11.4682,11.4502,11.4622,649400.0
2007-03-19 10:45:00,19.07,19.09,19.04,19.05,673300.0,11.4622,11.4743,11.4442,11.4502,673300.0
2007-03-19 10:50:00,19.04,19.11,19.04,19.11,1021300.0,11.4442,11.4863,11.4442,11.4863,1021300.0
2007-03-19 10:55:00,19.11,19.13,19.08,19.09,770800.0,11.4863,11.4983,11.4682,11.4743,770800.0
2007-03-19 11:00:00,19.09,19.11,19.07,19.1,775100.0,11.4743,11.4863,11.4622,11.4803,775100.0
2007-03-19 11:05:00,19.09,19.1,19.06,19.06,294000.0,11.4743,11.4803,11.4562,11.4562,294000.0
2007-03-19 11:10:00,19.07,19.11,19.05,19.06,903300.0,11.4622,11.4863,11.4502,11.4562,903300.0
2007-03-19 11:15:00,19.06,19.09,19.05,19.07,514200.0,11.4562,11.4743,11.4502,11.4622,514200.0
2007-03-19 11:20:00,19.07,19.08,19.05,19.08,506500.0,11.4622,11.4682,11.4502,11.4682,506500.0
2007-03-19 11:25:00,19.08,19.11,19.07,19.07,356000.0,11.4682,11.4863,11.4622,11.4622,356000.0
2007-03-19 11:30:00,19.07,19.08,19.04,19.05,902100.0,11.4622,11.4682,11.4442,11.4502,902100.0
2007-03-19 11:35:00,19.05,19.07,19.04,19.06,910400.0,11.4502,11.4622,11.4442,11.4562,910400.0
2007-03-19 11:40:00,19.06,19.06,19.05,19.06,401400.0,11.4562,11.4562,11.4502,11.4562,401400.0
2007-03-19 11:45:00,19.06,19.07,19.05,19.07,143800.0,11.4562,11.4622,11.4502,11.4622,143800.0
2007-03-19 11:50:00,19.06,19.09,19.06,19.07,690300.0,11.4562,11.4743,11.4562,11.4622,690300.0
2007-03-19 11:55:00,19.07,19.08,19.06,19.06,487200.0,11.4622,11.4682,11.4562,11.4562,487200.0
2007-03-19 12:00:00,19.06,19.07,19.05,19.06,197300.0,11.4562,11.4622,11.4502,11.4562,197300.0
2007-03-19 12:05:00,19.05,19.06,19.04,19.04,175900.0,11.4502,11.4562,11.4442,11.4442,175900.0
2007-03-19 12:10:00,19.04,19.05,19.02,19.04,557000.0,11.4442,11.4502,11.4322,11.4442,557000.0
2007-03-19 12:15:00,19.04,19.05,19.02,19.04,604600.0,11.4442,11.4502,11.4322,11.4442,604600.0
2007-03-19 12:20:00,19.04,19.04,19.02,19.02,283500.0,11.4442,11.4442,11.4322,11.4322,283500.0
2007-03-19 12:25:00,19.02,19.03,19.0,19.01,1095200.0,11.4322,11.4382,11.4202,11.4262,1095200.0
2007-03-19 12:30:00,19.0,19.01,18.95,18.98,1680600.0,11.4202,11.4262,11.3901,11.4081,1680600.0
2007-03-19 12:35:00,18.98,19.01,18.97,19.0,793000.0,11.4081,11.4262,11.4021,11.4202,793000.0
2007-03-19 12:40:00,19.0,19.01,18.99,19.0,752200.0,11.4202,11.4262,11.4142,11.4202,752200.0
2007-03-19 12:45:00,19.0,19.02,19.0,19.02,213400.0,11.4202,11.4322,11.4202,11.4322,213400.0
2007-03-19 12:50:00,19.01,19.03,19.01,19.02,184500.0,11.4262,11.4382,11.4262,11.4322,184500.0
2007-03-19 12:55:00,19.03,19.03,19.0,19.0,582100.0,11.4382,11.4382,11.4202,11.4202,582100.0
2007-03-19 13:00:00,19.0,19.02,19.0,19.02,630600.0,11.4202,11.4322,11.4202,11.4322,630600.0
2007-03-19 13:05:00,19.02,19.05,19.01,19.04,786400.0,11.4322,11.4502,11.4262,11.4442,786400.0
2007-03-19 13:10:00,19.04,19.06,19.04,19.05,759100.0,11.4442,11.4562,11.4442,11.4502,759100.0
2007-03-19 13:15:00,19.05,19.08,19.05,19.08,489500.0,11.4502,11.4682,11.4502,11.4682,489500.0
2007-03-19 13:20:00,19.08,19.09,19.06,19.06,874300.0,11.4682,11.4743,11.4562,11.4562,874300.0
2007-03-19 13:25:00,19.07,19.09,19.06,19.08,1739200.0,11.4622,11.4743,11.4562,11.4682,1739200.0
2007-03-19 13:30:00,19.08,19.11,19.07,19.09,1894300.0,11.4682,11.4863,11.4622,11.4743,1894300.0
2007-03-19 13:35:00,19.09,19.12,19.09,19.12,1023800.0,11.4743,11.4923,11.4743,11.4923,1023800.0
2007-03-19 13:40:00,19.12,19.14,19.09,19.1,1483500.0,11.4923,11.5043,11.4743,11.4803,1483500.0
2007-03-19 13:45:00,19.11,19.13,19.1,19.12,451700.0,11.4863,11.4983,11.4803,11.4923,451700.0
2007-03-19 13:50:00,19.12,19.17,19.06,19.06,1336200.0,11.4923,11.5223,11.4562,11.4562,1336200.0
2007-03-19 13:55:00,19.15,19.16,19.1,19.1,694700.0,11.5103,11.5163,11.4803,11.4803,694700.0
2007-03-19 14:00:00,19.1,19.11,19.09,19.09,369900.0,11.4803,11.4863,11.4743,11.4743,369900.0
2007-03-19 14:05:00,19.09,19.11,19.09,19.1,191200.0,11.4743,11.4863,11.4743,11.4803,191200.0
2007-03-19 14:10:00,19.11,19.11,19.1,19.11,151800.0,11.4863,11.4863,11.4803,11.4863,151800.0
2007-03-19 14:15:00,19.1,19.11,19.07,19.08,394200.0,11.4803,11.4863,11.4622,11.4682,394200.0
2007-03-19 14:20:00,19.08,19.08,19.07,19.07,172400.0,11.4682,11.4682,11.4622,11.4622,172400.0
2007-03-19 14:25:00,19.07,19.08,19.04,19.05,499500.0,11.4622,11.4682,11.4442,11.4502,499500.0
2007-03-19 14:30:00,19.04,19.08,19.04,19.04,958200.0,11.4442,11.4682,11.4442,11.4442,958200.0
2007-03-19 14:35:00,19.04,19.08,19.03,19.08,528200.0,11.4442,11.4682,11.4382,11.4682,528200.0
2007-03-19 14:40:00,19.05,19.1,19.05,19.08,618900.0,11.4502,11.4803,11.4502,11.4682,618900.0
2007-03-19 14:45:00,19.08,19.09,19.06,19.09,761400.0,11.4682,11.4743,11.4562,11.4743,761400.0
2007-03-19 14:50:00,19.09,19.1,19.08,19.08,296000.0,11.4743,11.4803,11.4682,11.4682,296000.0
2007-03-19 14:55:00,19.08,19.09,19.06,19.08,468100.0,11.4682,11.4743,11.4562,11.4682,468100.0
2007-03-19 15:00:00,19.08,19.09,19.07,19.07,399400.0,11.4682,11.4743,11.4622,11.4622,399400.0
2007-03-19 15:05:00,19.08,19.08,19.06,19.06,365700.0,11.4682,11.4682,11.4562,11.4562,365700.0
2007-03-19 15:10:00,19.07,19.08,19.04,19.08,885100.0,11.4622,11.4682,11.4442,11.4682,885100.0
2007-03-19 15:15:00,19.07,19.08,19.06,19.07,322000.0,11.4622,11.4682,11.4562,11.4622,322000.0
2007-03-19 15:20:00,19.08,19.09,19.06,19.06,512600.0,11.4682,11.4743,11.4562,11.4562,512600.0
2007-03-19 15:25:00,19.07,19.08,19.05,19.07,1048000.0,11.4622,11.4682,11.4502,11.4622,1048000.0
2007-03-19 15:30:00,19.08,19.1,19.07,19.1,424600.0,11.4682,11.4803,11.4622,11.4803,424600.0
2007-03-19 15:35:00,19.1,19.1,19.07,19.07,469300.0,11.4803,11.4803,11.4622,11.4622,469300.0
2007-03-19 15:40:00,19.08,19.1,19.07,19.09,904400.0,11.4682,11.4803,11.4622,11.4743,904400.0
2007-03-19 15:45:00,19.09,19.12,19.09,19.12,885100.0,11.4743,11.4923,11.4743,11.4923,885100.0
2007-03-19 15:50:00,19.11,19.12,19.1,19.11,1040800.0,11.4863,11.4923,11.4803,11.4863,1040800.0
2007-03-19 15:55:00,19.11,19.12,19.08,19.11,2149600.0,11.4863,11.4923,11.4682,11.4863,2149600.0
2007-03-20 09:30:00,19.05,19.06,19.03,19.06,3066200.0,11.4502,11.4562,11.4382,11.4562,3066200.0
2007-03-20 09:35:00,19.06,19.06,19.04,19.06,707600.0,11.4562,11.4562,11.4442,11.4562,707600.0
2007-03-20 09:40:00,19.06,19.06,18.98,19.01,1420200.0,11.4562,11.4562,11.4081,11.4262,1420200.0
2007-03-20 09:45:00,19.01,19.05,19.0,19.03,641700.0,11.4262,11.4502,11.4202,11.4382,641700.0
2007-03-20 09:50:00,19.03,19.04,18.99,19.04,1058100.0,11.4382,11.4442,11.4142,11.4442,1058100.0
2007-03-20 09:55:00,19.03,19.04,19.01,19.03,1423300.0,11.4382,11.4442,11.4262,11.4382,1423300.0
2007-03-20 10:00:00,19.02,19.05,19.01,19.05,885200.0,11.4322,11.4502,11.4262,11.4502,885200.0
2007-03-20 10:05:00,19.05,19.09,19.04,19.08,1027600.0,11.4502,11.4743,11.4442,11.4682,1027600.0
2007-03-20 10:10:00,19.08,19.09,19.06,19.07,827100.0,11.4682,11.4743,11.4562,11.4622,827100.0
2007-03-20 10:15:00,19.07,19.07,19.02,19.03,555900.0,11.4622,11.4622,11.4322,11.4382,555900.0
2007-03-20 10:20:00,19.02,19.05,19.02,19.05,407000.0,11.4322,11.4502,11.4322,11.4502,407000.0
2007-03-20 10:25:00,19.04,19.09,19.03,19.07,974600.0,11.4442,11.4743,11.4382,11.4622,974600.0
2007-03-20 10:30:00,19.08,19.08,19.06,19.07,371500.0,11.4682,11.4682,11.4562,11.4622,371500.0
2007-03-20 10:35:00,19.06,19.08,19.06,19.07,344100.0,11.4562,11.4682,11.4562,11.4622,344100.0
2007-03-20 10:40:00,19.08,19.08,19.07,19.07,203400.0,11.4682,11.4682,11.4622,11.4622,203400.0
2007-03-20 10:45:00,19.08,19.1,19.05,19.08,828300.0,11.4682,11.4803,11.4502,11.4682,828300.0
2007-03-20 10:50:00,19.09,19.13,19.08,19.12,797500.0,11.4743,11.4983,11.4682,11.4923,797500.0
2007-03-20 10:55:00,19.12,19.12,19.09,19.1,746400.0,11.4923,11.4923,11.4743,11.4803,746400.0
2007-03-20 11:00:00,19.1,19.1,19.08,19.09,547400.0,11.4803,11.4803,11.4682,11.4743,547400.0
2007-03-20 11:05:00,19.09,19.1,19.08,19.1,1174600.0,11.4743,11.4803,11.4682,11.4803,1174600.0
2007-03-20 11:10:00,19.1,19.11,19.08,19.08,1007200.0,11.4803,11.4863,11.4682,11.4682,1007200.0
2007-03-20 11:15:00,19.09,19.09,19.06,19.06,1555600.0,11.4743,11.4743,11.4562,11.4562,1555600.0
2007-03-20 11:20:00,19.07,19.08,19.06,19.07,259900.0,11.4622,11.4682,11.4562,11.4622,259900.0
2007-03-20 11:25:00,19.08,19.08,19.06,19.06,238500.0,11.4682,11.4682,11.4562,11.4562,238500.0
2007-03-20 11:30:00,19.06,19.07,19.06,19.06,211700.0,11.4562,11.4622,11.4562,11.4562,211700.0
2007-03-20 11:35:00,19.06,19.07,19.06,19.06,224700.0,11.4562,11.4622,11.4562,11.4562,224700.0
2007-03-20 11:40:00,19.06,19.07,19.06,19.06,98700.0,11.4562,11.4622,11.4562,11.4562,98700.0
2007-03-20 11:45:00,19.06,19.08,19.06,19.08,414700.0,11.4562,11.4682,11.4562,11.4682,414700.0
2007-03-20 11:50:00,19.08,19.09,19.07,19.09,352800.0,11.4682,11.4743,11.4622,11.4743,352800.0
2007-03-20 11:55:00,19.09,19.09,19.08,19.08,246600.0,11.4743,11.4743,11.4682,11.4682,246600.0
2007-03-20 12:00:00,19.09,19.09,19.08,19.09,246500.0,11.4743,11.4743,11.4682,11.4743,246500.0
2007-03-20 12:05:00,19.09,19.1,19.08,19.08,1640100.0,11.4743,11.4803,11.4682,11.4682,1640100.0
2007-03-20 12:10:00,19.08,19.09,19.07,19.08,492000.0,11.4682,11.4743,11.4622,11.4682,492000.0
2007-03-20 12:15:00,19.08,19.09,19.07,19.08,215300.0,11.4682,11.4743,11.4622,11.4682,215300.0
2007-03-20 12:20:00,19.07,19.1,19.07,19.09,602100.0,11.4622,11.4803,11.4622,11.4743,602100.0
2007-03-20 12:25:00,19.1,19.12,19.09,19.12,961400.0,11.4803,11.4923,11.4743,11.4923,961400.0
2007-03-20 12:30:00,19.11,19.12,19.09,19.09,593400.0,11.4863,11.4923,11.4743,11.4743,593400.0
2007-03-20 12:35:00,19.1,19.1,19.08,19.08,415400.0,11.4803,11.4803,11.4682,11.4682,415400.0
2007-03-20 12:40:00,19.09,19.09,19.07,19.08,420700.0,11.4743,11.4743,11.4622,11.4682,420700.0
2007-03-20 12:45:00,19.08,19.09,19.07,19.08,410200.0,11.4682,11.4743,11.4622,11.4682,410200.0
2007-03-20 12:50:00,19.08,19.08,19.07,19.07,52700.0,11.4682,11.4682,11.4622,11.4622,52700.0
2007-03-20 12:55:00,19.08,19.08,19.06,19.07,357200.0,11.4682,11.4682,11.4562,11.4622,357200.0
2007-03-20 13:00:00,19.06,19.08,19.06,19.08,214100.0,11.4562,11.4682,11.4562,11.4682,214100.0
2007-03-20 13:05:00,19.07,19.1,19.07,19.09,504900.0,11.4622,11.4803,11.4622,11.4743,504900.0
2007-03-20 13:10:00,19.09,19.1,19.07,19.07,373300.0,11.4743,11.4803,11.4622,11.4622,373300.0
2007-03-20 13:15:00,19.07,19.08,19.05,19.05,503100.0,11.4622,11.4682,11.4502,11.4502,503100.0
2007-03-20 13:20:00,19.06,19.07,19.05,19.07,402500.0,11.4562,11.4622,11.4502,11.4622,402500.0
2007-03-20 13:25:00,19.07,19.07,19.06,19.06,274800.0,11.4622,11.4622,11.4562,11.4562,274800.0
2007-03-20 13:30:00,19.07,19.08,19.05,19.06,403600.0,11.4622,11.4682,11.4502,11.4562,403600.0
2007-03-20 13:35:00,19.06,19.07,19.05,19.06,474700.0,11.4562,11.4622,11.4502,11.4562,474700.0
2007-03-20 13:40:00,19.06,19.06,19.05,19.06,112000.0,11.4562,11.4562,11.4502,11.4562,112000.0
2007-03-20 13:45:00,19.05,19.06,19.04,19.04,561400.0,11.4502,11.4562,11.4442,11.4442,561400.0
2007-03-20 13:50:00,19.04,19.05,19.03,19.03,369400.0,11.4442,11.4502,11.4382,11.4382,369400.0
2007-03-20 13:55:00,19.04,19.04,19.03,19.03,193800.0,11.4442,11.4442,11.4382,11.4382,193800.0
2007-03-20 14:00:00,19.03,19.04,18.99,18.99,1395300.0,11.4382,11.4442,11.4142,11.4142,1395300.0
2007-03-20 14:05:00,18.99,19.04,18.98,19.04,1791700.0,11.4142,11.4442,11.4081,11.4442,1791700.0
2007-03-20 14:10:00,19.04,19.05,19.02,19.02,832300.0,11.4442,11.4502,11.4322,11.4322,832300.0
2007-03-20 14:15:00,19.02,19.04,19.0,19.0,877400.0,11.4322,11.4442,11.4202,11.4202,877400.0
2007-03-20 14:20:00,19.01,19.01,18.99,19.01,998500.0,11.4262,11.4262,11.4142,11.4262,998500.0
2007-03-20 14:25:00,19.0,19.01,18.99,19.0,192400.0,11.4202,11.4262,11.4142,11.4202,192400.0
2007-03-20 14:30:00,18.99,19.0,18.97,18.99,856700.0,11.4142,11.4202,11.4021,11.4142,856700.0
2007-03-20 14:35:00,18.98,19.0,18.95,18.96,1465600.0,11.4081,11.4202,11.3901,11.3961,1465600.0
2007-03-20 14:40:00,18.96,18.99,18.92,18.98,2162300.0,11.3961,11.4142,11.3721,11.4081,2162300.0
2007-03-20 14:45:00,18.97,19.0,18.97,18.99,1169000.0,11.4021,11.4202,11.4021,11.4142,1169000.0
2007-03-20 14:50:00,18.98,19.0,18.97,18.99,597700.0,11.4081,11.4202,11.4021,11.4142,597700.0
2007-03-20 14:55:00,18.99,19.0,18.98,18.98,924000.0,11.4142,11.4202,11.4081,11.4081,924000.0
2007-03-20 15:00:00,18.98,19.0,18.97,18.99,1105500.0,11.4081,11.4202,11.4021,11.4142,1105500.0
2007-03-20 15:05:00,19.0,19.0,18.96,18.96,627600.0,11.4202,11.4202,11.3961,11.3961,627600.0
2007-03-20 15:10:00,18.96,19.0,18.93,18.96,1020900.0,11.3961,11.4202,11.3781,11.3961,1020900.0
2007-03-20 15:15:00,18.97,18.98,18.96,18.98,899400.0,11.4021,11.4081,11.3961,11.4081,899400.0
2007-03-20 15:20:00,18.97,19.01,18.97,19.01,922000.0,11.4021,11.4262,11.4021,11.4262,922000.0
2007-03-20 15:25:00,19.0,19.01,18.98,18.99,1031400.0,11.4202,11.4262,11.4081,11.4142,1031400.0
2007-03-20 15:30:00,18.99,19.0,18.98,18.99,785100.0,11.4142,11.4202,11.4081,11.4142,785100.0
2007-03-20 15:35:00,18.99,19.01,18.99,18.99,759600.0,11.4142,11.4262,11.4142,11.4142,759600.0
2007-03-20 15:40:00,19.0,19.0,18.99,18.99,368600.0,11.4202,11.4202,11.4142,11.4142,368600.0
2007-03-20 15:45:00,18.99,19.02,18.99,19.0,1402300.0,11.4142,11.4322,11.4142,11.4202,1402300.0
2007-03-20 15:50:00,19.0,19.0,18.99,18.99,1125700.0,11.4202,11.4202,11.4142,11.4142,1125700.0
2007-03-20 15:55:00,19.0,19.01,18.96,18.96,2819700.0,11.4202,11.4262,11.3961,11.3961,2819700.0
2007-03-21 09:30:00,19.04,19.06,19.0,19.01,1930100.0,11.4442,11.4562,11.4202,11.4262,1930100.0
2007-03-21 09:35:00,19.02,19.04,18.99,18.99,553800.0,11.4322,11.4442,11.4142,11.4142,553800.0
2007-03-21 09:40:00,19.0,19.01,18.99,19.0,257300.0,11.4202,11.4262,11.4142,11.4202,257300.0
2007-03-21 09:45:00,19.01,19.03,19.0,19.01,813000.0,11.4262,11.4382,11.4202,11.4262,813000.0
2007-03-21 09:50:00,19.01,19.02,19.01,19.01,148600.0,11.4262,11.4322,11.4262,11.4262,148600.0
2007-03-21 09:55:00,19.01,19.02,18.98,18.99,619400.0,11.4262,11.4322,11.4081,11.4142,619400.0
2007-03-21 10:00:00,18.99,19.0,18.96,18.96,481600.0,11.4142,11.4202,11.3961,11.3961,481600.0
2007-03-21 10:05:00,18.96,18.98,18.95,18.97,993400.0,11.3961,11.4081,11.3901,11.4021,993400.0
2007-03-21 10:10:00,18.97,19.0,18.96,18.99,372700.0,11.4021,11.4202,11.3961,11.4142,372700.0
2007-03-21 10:15:00,18.99,19.0,18.99,19.0,393000.0,11.4142,11.4202,11.4142,11.4202,393000.0
2007-03-21 10:20:00,19.0,19.02,18.98,18.98,710200.0,11.4202,11.4322,11.4081,11.4081,710200.0
2007-03-21 10:25:00,18.98,18.99,18.97,18.98,391100.0,11.4081,11.4142,11.4021,11.4081,391100.0
2007-03-21 10:30:00,18.98,18.99,18.93,18.93,899800.0,11.4081,11.4142,11.3781,11.3781,899800.0
2007-03-21 10:35:00,18.94,18.96,18.91,18.92,1327700.0,11.3841,11.3961,11.3661,11.3721,1327700.0
2007-03-21 10:40:00,18.92,18.96,18.91,18.95,701500.0,11.3721,11.3961,11.3661,11.3901,701500.0
2007-03-21 10:45:00,18.96,18.96,18.94,18.94,551800.0,11.3961,11.3961,11.3841,11.3841,551800.0
2007-03-21 10:50:00,18.95,18.98,18.94,18.98,390100.0,11.3901,11.4081,11.3841,11.4081,390100.0
2007-03-21 10:55:00,18.98,18.98,18.95,18.96,695100.0,11.4081,11.4081,11.3901,11.3961,695100.0
2007-03-21 11:00:00,18.95,18.97,18.94,18.95,451300.0,11.3901,11.4021,11.3841,11.3901,451300.0
2007-03-21 11:05:00,18.95,18.97,18.94,18.95,527200.0,11.3901,11.4021,11.3841,11.3901,527200.0
2007-03-21 11:10:00,18.95,18.95,18.94,18.94,203300.0,11.3901,11.3901,11.3841,11.3841,203300.0
2007-03-21 11:15:00,18.95,18.97,18.94,18.97,443700.0,11.3901,11.4021,11.3841,11.4021,443700.0
2007-03-21 11:20:00,18.97,18.98,18.96,18.96,100100.0,11.4021,11.4081,11.3961,11.3961,100100.0
2007-03-21 11:25:00,18.97,18.97,18.96,18.96,230700.0,11.4021,11.4021,11.3961,11.3961,230700.0
2007-03-21 11:30:00,18.96,18.97,18.96,18.96,156600.0,11.3961,11.4021,11.3961,11.3961,156600.0
2007-03-21 11:35:00,18.97,19.0,18.96,18.99,1561800.0,11.4021,11.4202,11.3961,11.4142,1561800.0
2007-03-21 11:40:00,18.99,19.0,18.98,19.0,338200.0,11.4142,11.4202,11.4081,11.4202,338200.0
2007-03-21 11:45:00,18.99,19.01,18.99,19.01,335200.0,11.4142,11.4262,11.4142,11.4262,335200.0
2007-03-21 11:50:00,19.01,19.01,18.97,18.97,815600.0,11.4262,11.4262,11.4021,11.4021,815600.0
2007-03-21 11:55:00,18.97,18.98,18.97,18.97,106800.0,11.4021,11.4081,11.4021,11.4021,106800.0
2007-03-21 12:00:00,18.97,18.98,18.97,18.98,197500.0,11.4021,11.4081,11.4021,11.4081,197500.0
2007-03-21 12:05:00,18.98,18.98,18.97,18.97,68000.0,11.4081,11.4081,11.4021,11.4021,68000.0
2007-03-21 12:10:00,18.98,18.98,18.96,18.97,217800.0,11.4081,11.4081,11.3961,11.4021,217800.0
2007-03-21 12:15:00,18.97,19.0,18.97,18.99,159200.0,11.4021,11.4202,11.4021,11.4142,159200.0
2007-03-21 12:20:00,19.0,19.01,18.99,18.99,549800.0,11.4202,11.4262,11.4142,11.4142,549800.0
2007-03-21 12:25:00,18.99,19.0,18.99,18.99,131700.0,11.4142,11.4202,11.4142,11.4142,131700.0
2007-03-21 12:30:00,19.0,19.0,18.99,19.0,270400.0,11.4202,11.4202,11.4142,11.4202,270400.0
2007-03-21 12:35:00,19.0,19.04,18.99,19.04,730800.0,11.4202,11.4442,11.4142,11.4442,730800.0
2007-03-21 12:40:00,19.04,19.04,18.99,18.99,1258200.0,11.4442,11.4442,11.4142,11.4142,1258200.0
2007-03-21 12:45:00,18.99,19.02,18.99,19.01,372800.0,11.4142,11.4322,11.4142,11.4262,372800.0
2007-03-21 12:50:00,19.02,19.02,18.99,19.0,337600.0,11.4322,11.4322,11.4142,11.4202,337600.0
2007-03-21 12:55:00,19.0,19.03,18.99,19.03,404500.0,11.4202,11.4382,11.4142,11.4382,404500.0
2007-03-21 13:00:00,19.03,19.03,19.0,19.0,554500.0,11.4382,11.4382,11.4202,11.4202,554500.0
2007-03-21 13:05:00,19.01,19.04,19.0,19.03,390600.0,11.4262,11.4442,11.4202,11.4382,390600.0
2007-03-21 13:10:00,19.04,19.04,19.03,19.03,94100.0,11.4442,11.4442,11.4382,11.4382,94100.0
2007-03-21 13:15:00,19.03,19.06,19.03,19.05,849300.0,11.4382,11.4562,11.4382,11.4502,849300.0
2007-03-21 13:20:00,19.05,19.05,19.04,19.05,82600.0,11.4502,11.4502,11.4442,11.4502,82600.0
2007-03-21 13:25:00,19.05,19.05,19.04,19.05,122400.0,11.4502,11.4502,11.4442,11.4502,122400.0
2007-03-21 13:30:00,19.04,19.05,19.03,19.03,185800.0,11.4442,11.4502,11.4382,11.4382,185800.0
2007-03-21 13:35:00,19.04,19.04,19.02,19.02,168200.0,11.4442,11.4442,11.4322,11.4322,168200.0
2007-03-21 13:40:00,19.02,19.03,19.01,19.03,237900.0,11.4322,11.4382,11.4262,11.4382,237900.0
2007-03-21 13:45:00,19.02,19.04,19.02,19.03,275900.0,11.4322,11.4442,11.4322,11.4382,275900.0
2007-03-21 13:50:00,19.03,19.04,19.02,19.02,163400.0,11.4382,11.4442,11.4322,11.4322,163400.0
2007-03-21 13:55:00,19.02,19.03,19.02,19.03,170100.0,11.4322,11.4382,11.4322,11.4382,170100.0
2007-03-21 14:00:00,19.03,19.03,19.0,19.01,634100.0,11.4382,11.4382,11.4202,11.4262,634100.0
2007-03-21 14:05:00,19.01,19.02,18.99,19.0,523700.0,11.4262,11.4322,11.4142,11.4202,523700.0
2007-03-21 14:10:00,19.0,19.01,18.98,18.99,711700.0,11.4202,11.4262,11.4081,11.4142,711700.0
2007-03-21 14:15:00,18.99,19.07,18.98,19.01,1670300.0,11.4142,11.4622,11.4081,11.4262,1670300.0
2007-03-21 14:20:00,19.01,19.1,19.01,19.1,1540600.0,11.4262,11.4803,11.4262,11.4803,1540600.0
2007-03-21 14:25:00,19.1,19.14,19.08,19.1,1885900.0,11.4803,11.5043,11.4682,11.4803,1885900.0
2007-03-21 14:30:00,19.1,19.17,19.08,19.13,544600.0,11.4803,11.5223,11.4682,11.4983,544600.0
2007-03-21 14:35:00,19.13,19.16,19.12,19.15,586300.0,11.4983,11.5163,11.4923,11.5103,586300.0
2007-03-21 14:40:00,19.15,19.25,19.14,19.24,1307300.0,11.5103,11.5704,11.5043,11.5644,1307300.0
2007-03-21 14:45:00,19.24,19.29,19.21,19.22,1479800.0,11.5644,11.5945,11.5464,11.5524,1479800.0
2007-03-21 14:50:00,19.22,19.24,19.18,19.23,712200.0,11.5524,11.5644,11.5284,11.5584,712200.0
2007-03-21 14:55:00,19.24,19.29,19.23,19.28,1313700.0,11.5644,11.5945,11.5584,11.5885,1313700.0
2007-03-21 15:00:00,19.29,19.36,19.28,19.29,1787600.0,11.5945,11.6365,11.5885,11.5945,1787600.0
2007-03-21 15:05:00,19.29,19.29,19.26,19.26,1613300.0,11.5945,11.5945,11.5764,11.5764,1613300.0
2007-03-21 15:10:00,19.26,19.28,19.23,19.26,1282600.0,11.5764,11.5885,11.5584,11.5764,1282600.0
2007-03-21 15:15:00,19.26,19.28,19.23,19.24,1076400.0,11.5764,11.5885,11.5584,11.5644,1076400.0
2007-03-21 15:20:00,19.25,19.29,19.23,19.27,1155400.0,11.5704,11.5945,11.5584,11.5825,1155400.0
2007-03-21 15:25:00,19.26,19.27,19.24,19.25,1243600.0,11.5764,11.5825,11.5644,11.5704,1243600.0
2007-03-21 15:30:00,19.25,19.34,19.24,19.31,2201900.0,11.5704,11.6245,11.5644,11.6065,2201900.0
2007-03-21 15:35:00,19.31,19.33,19.26,19.26,2073900.0,11.6065,11.6185,11.5764,11.5764,2073900.0
2007-03-21 15:40:00,19.26,19.3,19.26,19.27,1391200.0,11.5764,11.6005,11.5764,11.5825,1391200.0
2007-03-21 15:45:00,19.28,19.3,19.27,19.28,1095600.0,11.5885,11.6005,11.5825,11.5885,1095600.0
2007-03-21 15:50:00,19.28,19.3,19.26,19.27,1405900.0,11.5885,11.6005,11.5764,11.5825,1405900.0
2007-03-21 15:55:00,19.28,19.34,19.27,19.34,3329000.0,11.5885,11.6245,11.5825,11.6245,3329000.0
2007-03-22 09:30:00,19.24,19.3,19.23,19.29,2681800.0,11.5644,11.6005,11.5584,11.5945,2681800.0
2007-03-22 09:35:00,19.29,19.31,19.27,19.28,932100.0,11.5945,11.6065,11.5825,11.5885,932100.0
2007-03-22 09:40:00,19.29,19.29,19.24,19.24,1072900.0,11.5945,11.5945,11.5644,11.5644,1072900.0
2007-03-22 09:45:00,19.24,19.26,19.21,19.24,1097900.0,11.5644,11.5764,11.5464,11.5644,1097900.0
2007-03-22 09:50:00,19.24,19.24,19.22,19.23,326700.0,11.5644,11.5644,11.5524,11.5584,326700.0
2007-03-22 09:55:00,19.24,19.24,19.22,19.22,338800.0,11.5644,11.5644,11.5524,11.5524,338800.0
2007-03-22 10:00:00,19.22,19.24,19.22,19.23,362300.0,11.5524,11.5644,11.5524,11.5584,362300.0
2007-03-22 10:05:00,19.22,19.24,19.21,19.24,523500.0,11.5524,11.5644,11.5464,11.5644,523500.0
2007-03-22 10:10:00,19.24,19.28,19.23,19.28,1054400.0,11.5644,11.5885,11.5584,11.5885,1054400.0
2007-03-22 10:15:00,19.28,19.3,19.25,19.25,1418500.0,11.5885,11.6005,11.5704,11.5704,1418500.0
2007-03-22 10:20:00,19.26,19.26,19.25,19.25,146400.0,11.5764,11.5764,11.5704,11.5704,146400.0
2007-03-22 10:25:00,19.26,19.26,19.23,19.24,363400.0,11.5764,11.5764,11.5584,11.5644,363400.0
2007-03-22 10:30:00,19.25,19.26,19.22,19.23,734400.0,11.5704,11.5764,11.5524,11.5584,734400.0
2007-03-22 10:35:00,19.24,19.24,19.23,19.23,348700.0,11.5644,11.5644,11.5584,11.5584,348700.0
2007-03-22 10:40:00,19.24,19.26,19.22,19.23,538900.0,11.5644,11.5764,11.5524,11.5584,538900.0
2007-03-22 10:45:00,19.23,19.24,19.22,19.22,655500.0,11.5584,11.5644,11.5524,11.5524,655500.0
2007-03-22 10:50:00,19.22,19.23,19.19,19.2,390600.0,11.5524,11.5584,11.5344,11.5404,390600.0
2007-03-22 10:55:00,19.2,19.23,19.2,19.2,687500.0,11.5404,11.5584,11.5404,11.5404,687500.0
2007-03-22 11:00:00,19.2,19.21,19.17,19.17,1257800.0,11.5404,11.5464,11.5223,11.5223,1257800.0
2007-03-22 11:05:00,19.17,19.19,19.16,19.17,779300.0,11.5223,11.5344,11.5163,11.5223,779300.0
2007-03-22 11:10:00,19.18,19.2,19.15,19.17,1543800.0,11.5284,11.5404,11.5103,11.5223,1543800.0
2007-03-22 11:15:00,19.17,19.17,19.15,19.17,322200.0,11.5223,11.5223,11.5103,11.5223,322200.0
2007-03-22 11:20:00,19.17,19.19,19.16,19.17,739200.0,11.5223,11.5344,11.5163,11.5223,739200.0
2007-03-22 11:25:00,19.17,19.18,19.17,19.17,118700.0,11.5223,11.5284,11.5223,11.5223,118700.0
2007-03-22 11:30:00,19.18,19.21,19.17,19.21,598100.0,11.5284,11.5464,11.5223,11.5464,598100.0
2007-03-22 11:35:00,19.21,19.21,19.18,19.19,753000.0,11.5464,11.5464,11.5284,11.5344,753000.0
2007-03-22 11:40:00,19.2,19.2,19.18,19.2,357400.0,11.5404,11.5404,11.5284,11.5404,357400.0
2007-03-22 11:45:00,19.2,19.2,19.19,19.19,116800.0,11.5404,11.5404,11.5344,11.5344,116800.0
2007-03-22 11:50:00,19.2,19.2,19.19,19.2,361200.0,11.5404,11.5404,11.5344,11.5404,361200.0
2007-03-22 11:55:00,19.2,19.21,19.19,19.21,301800.0,11.5404,11.5464,11.5344,11.5464,301800.0
2007-03-22 12:00:00,19.21,19.21,19.19,19.2,334600.0,11.5464,11.5464,11.5344,11.5404,334600.0
2007-03-22 12:05:00,19.21,19.34,19.2,19.21,428500.0,11.5464,11.6245,11.5404,11.5464,428500.0
2007-03-22 12:10:00,19.21,19.21,19.19,19.2,482000.0,11.5464,11.5464,11.5344,11.5404,482000.0
2007-03-22 12:15:00,19.2,19.2,19.17,19.18,243500.0,11.5404,11.5404,11.5223,11.5284,243500.0
2007-03-22 12:20:00,19.18,19.18,19.17,19.18,205200.0,11.5284,11.5284,11.5223,11.5284,205200.0
2007-03-22 12:25:00,19.18,19.2,19.17,19.18,388400.0,11.5284,11.5404,11.5223,11.5284,388400.0
2007-03-22 12:30:00,19.18,19.21,19.17,19.18,881700.0,11.5284,11.5464,11.5223,11.5284,881700.0
2007-03-22 12:35:00,19.18,19.21,19.18,19.21,415900.0,11.5284,11.5464,11.5284,11.5464,415900.0
2007-03-22 12:40:00,19.2,19.22,19.19,19.21,790100.0,11.5404,11.5524,11.5344,11.5464,790100.0
2007-03-22 12:45:00,19.21,19.22,19.21,19.21,130800.0,11.5464,11.5524,11.5464,11.5464,130800.0
2007-03-22 12:50:00,19.21,19.22,19.19,19.19,598900.0,11.5464,11.5524,11.5344,11.5344,598900.0
2007-03-22 12:55:00,19.2,19.2,19.17,19.18,469000.0,11.5404,11.5404,11.5223,11.5284,469000.0
2007-03-22 13:00:00,19.18,19.19,19.17,19.17,168000.0,11.5284,11.5344,11.5223,11.5223,168000.0
2007-03-22 13:05:00,19.17,19.17,19.15,19.16,330500.0,11.5223,11.5223,11.5103,11.5163,330500.0
2007-03-22 13:10:00,19.16,19.17,19.16,19.16,68600.0,11.5163,11.5223,11.5163,11.5163,68600.0
2007-03-22 13:15:00,19.16,19.17,19.16,19.16,108300.0,11.5163,11.5223,11.5163,11.5163,108300.0
2007-03-22 13:20:00,19.16,19.17,19.13,19.15,1292200.0,11.5163,11.5223,11.4983,11.5103,1292200.0
2007-03-22 13:25:00,19.15,19.17,19.13,19.15,1155300.0,11.5103,11.5223,11.4983,11.5103,1155300.0
2007-03-22 13:30:00,19.15,19.16,19.11,19.13,1033900.0,11.5103,11.5163,11.4863,11.4983,1033900.0
2007-03-22 13:35:00,19.13,19.14,19.11,19.13,779600.0,11.4983,11.5043,11.4863,11.4983,779600.0
2007-03-22 13:40:00,19.13,19.16,19.12,19.13,733300.0,11.4983,11.5163,11.4923,11.4983,733300.0
2007-03-22 13:45:00,19.13,19.13,19.11,19.12,306500.0,11.4983,11.4983,11.4863,11.4923,306500.0
2007-03-22 13:50:00,19.12,19.15,19.12,19.14,624200.0,11.4923,11.5103,11.4923,11.5043,624200.0
2007-03-22 13:55:00,19.14,19.15,19.13,19.13,186000.0,11.5043,11.5103,11.4983,11.4983,186000.0
2007-03-22 14:00:00,19.13,19.17,19.13,19.15,720000.0,11.4983,11.5223,11.4983,11.5103,720000.0
2007-03-22 14:05:00,19.15,19.17,19.14,19.15,1189700.0,11.5103,11.5223,11.5043,11.5103,1189700.0
2007-03-22 14:10:00,19.15,19.34,19.14,19.16,389700.0,11.5103,11.6245,11.5043,11.5163,389700.0
2007-03-22 14:15:00,19.15,19.16,19.15,19.16,255500.0,11.5103,11.5163,11.5103,11.5163,255500.0
2007-03-22 14:20:00,19.15,19.16,19.15,19.16,64200.0,11.5103,11.5163,11.5103,11.5163,64200.0
2007-03-22 14:25:00,19.15,19.16,19.14,19.14,383300.0,11.5103,11.5163,11.5043,11.5043,383300.0
2007-03-22 14:30:00,19.14,19.15,19.14,19.15,166800.0,11.5043,11.5103,11.5043,11.5103,166800.0
2007-03-22 14:35:00,19.15,19.15,19.13,19.13,268100.0,11.5103,11.5103,11.4983,11.4983,268100.0
2007-03-22 14:40:00,19.13,19.14,19.13,19.13,167900.0,11.4983,11.5043,11.4983,11.4983,167900.0
2007-03-22 14:45:00,19.13,19.15,19.13,19.15,289700.0,11.4983,11.5103,11.4983,11.5103,289700.0
2007-03-22 14:50:00,19.14,19.15,19.14,19.15,155700.0,11.5043,11.5103,11.5043,11.5103,155700.0
2007-03-22 14:55:00,19.14,19.17,19.14,19.16,298800.0,11.5043,11.5223,11.5043,11.5163,298800.0
2007-03-22 15:00:00,19.16,19.17,19.15,19.17,654600.0,11.5163,11.5223,11.5103,11.5223,654600.0
2007-03-22 15:05:00,19.17,19.17,19.16,19.16,251000.0,11.5223,11.5223,11.5163,11.5163,251000.0
2007-03-22 15:10:00,19.16,19.17,19.15,19.16,271400.0,11.5163,11.5223,11.5103,11.5163,271400.0
2007-03-22 15:15:00,19.16,19.16,19.15,19.16,207200.0,11.5163,11.5163,11.5103,11.5163,207200.0
2007-03-22 15:20:00,19.15,19.16,19.15,19.15,344900.0,11.5103,11.5163,11.5103,11.5103,344900.0
2007-03-22 15:25:00,19.15,19.18,19.15,19.18,764000.0,11.5103,11.5284,11.5103,11.5284,764000.0
2007-03-22 15:30:00,19.18,19.18,19.16,19.16,465700.0,11.5284,11.5284,11.5163,11.5163,465700.0
2007-03-22 15:35:00,19.16,19.18,19.16,19.16,652500.0,11.5163,11.5284,11.5163,11.5163,652500.0
2007-03-22 15:40:00,19.16,19.17,19.16,19.16,304200.0,11.5163,11.5223,11.5163,11.5163,304200.0
2007-03-22 15:45:00,19.16,19.18,19.15,19.16,1455100.0,11.5163,11.5284,11.5103,11.5163,1455100.0
2007-03-22 15:50:00,19.16,19.21,19.16,19.2,1579600.0,11.5163,11.5464,11.5163,11.5404,1579600.0
2007-03-22 15:55:00,19.2,19.22,19.16,19.16,2291100.0,11.5404,11.5524,11.5163,11.5163,2291100.0
2007-03-23 09:30:00,19.22,19.22,19.16,19.19,1205200.0,11.5524,11.5524,11.5163,11.5344,1205200.0
2007-03-23 09:35:00,19.19,19.23,19.18,19.21,434500.0,11.5344,11.5584,11.5284,11.5464,434500.0
2007-03-23 09:40:00,19.2,19.21,19.16,19.19,339800.0,11.5404,11.5464,11.5163,11.5344,339800.0
2007-03-23 09:45:00,19.19,19.21,19.19,19.21,369900.0,11.5344,11.5464,11.5344,11.5464,369900.0
2007-03-23 09:50:00,19.21,19.22,19.2,19.21,340600.0,11.5464,11.5524,11.5404,11.5464,340600.0
2007-03-23 09:55:00,19.21,19.23,19.2,19.22,799300.0,11.5464,11.5584,11.5404,11.5524,799300.0
2007-03-23 10:00:00,19.23,19.26,19.16,19.24,1294800.0,11.5584,11.5764,11.5163,11.5644,1294800.0
2007-03-23 10:05:00,19.25,19.25,19.22,19.23,395800.0,11.5704,11.5704,11.5524,11.5584,395800.0
2007-03-23 10:10:00,19.24,19.26,19.23,19.26,295000.0,11.5644,11.5764,11.5584,11.5764,295000.0
2007-03-23 10:15:00,19.25,19.26,19.25,19.25,270200.0,11.5704,11.5764,11.5704,11.5704,270200.0
2007-03-23 10:20:00,19.26,19.26,19.22,19.24,492500.0,11.5764,11.5764,11.5524,11.5644,492500.0
2007-03-23 10:25:00,19.23,19.25,19.23,19.25,595900.0,11.5584,11.5704,11.5584,11.5704,595900.0
2007-03-23 10:30:00,19.25,19.26,19.24,19.25,421400.0,11.5704,11.5764,11.5644,11.5704,421400.0
2007-03-23 10:35:00,19.26,19.27,19.25,19.27,311300.0,11.5764,11.5825,11.5704,11.5825,311300.0
2007-03-23 10:40:00,19.27,19.27,19.25,19.26,337500.0,11.5825,11.5825,11.5704,11.5764,337500.0
2007-03-23 10:45:00,19.26,19.26,19.25,19.26,125200.0,11.5764,11.5764,11.5704,11.5764,125200.0
2007-03-23 10:50:00,19.26,19.26,19.25,19.26,292800.0,11.5764,11.5764,11.5704,11.5764,292800.0
2007-03-23 10:55:00,19.26,19.27,19.25,19.26,244600.0,11.5764,11.5825,11.5704,11.5764,244600.0
2007-03-23 11:00:00,19.27,19.27,19.26,19.26,125700.0,11.5825,11.5825,11.5764,11.5764,125700.0
2007-03-23 11:05:00,19.27,19.3,19.26,19.3,405300.0,11.5825,11.6005,11.5764,11.6005,405300.0
2007-03-23 11:10:00,19.3,19.3,19.27,19.29,488200.0,11.6005,11.6005,11.5825,11.5945,488200.0
2007-03-23 11:15:00,19.29,19.34,19.28,19.32,1137200.0,11.5945,11.6245,11.5885,11.6125,1137200.0
2007-03-23 11:20:00,19.32,19.33,19.32,19.33,210300.0,11.6125,11.6185,11.6125,11.6185,210300.0
2007-03-23 11:25:00,19.33,19.33,19.32,19.33,213500.0,11.6185,11.6185,11.6125,11.6185,213500.0
2007-03-23 11:30:00,19.33,19.33,19.32,19.33,119800.0,11.6185,11.6185,11.6125,11.6185,119800.0
2007-03-23 11:35:00,19.32,19.35,19.32,19.34,620600.0,11.6125,11.6305,11.6125,11.6245,620600.0
2007-03-23 11:40:00,19.35,19.36,19.34,19.34,534100.0,11.6305,11.6365,11.6245,11.6245,534100.0
2007-03-23 11:45:00,19.34,19.36,19.31,19.31,865500.0,11.6245,11.6365,11.6065,11.6065,865500.0
2007-03-23 11:50:00,19.31,19.32,19.27,19.27,512900.0,11.6065,11.6125,11.5825,11.5825,512900.0
2007-03-23 11:55:00,19.27,19.3,19.27,19.3,541700.0,11.5825,11.6005,11.5825,11.6005,541700.0
2007-03-23 12:00:00,19.3,19.31,19.29,19.31,240800.0,11.6005,11.6065,11.5945,11.6065,240800.0
2007-03-23 12:05:00,19.31,19.33,19.3,19.3,568300.0,11.6065,11.6185,11.6005,11.6005,568300.0
2007-03-23 12:10:00,19.3,19.31,19.3,19.3,247600.0,11.6005,11.6065,11.6005,11.6005,247600.0
2007-03-23 12:15:00,19.31,19.31,19.3,19.3,152100.0,11.6065,11.6065,11.6005,11.6005,152100.0
2007-03-23 12:20:00,19.31,19.31,19.3,19.31,98500.0,11.6065,11.6065,11.6005,11.6065,98500.0
2007-03-23 12:25:00,19.3,19.31,19.3,19.31,128300.0,11.6005,11.6065,11.6005,11.6065,128300.0
2007-03-23 12:30:00,19.3,19.31,19.29,19.3,301500.0,11.6005,11.6065,11.5945,11.6005,301500.0
2007-03-23 12:35:00,19.3,19.31,19.29,19.31,432200.0,11.6005,11.6065,11.5945,11.6065,432200.0
2007-03-23 12:40:00,19.31,19.33,19.3,19.33,389800.0,11.6065,11.6185,11.6005,11.6185,389800.0
2007-03-23 12:45:00,19.32,19.33,19.32,19.33,110300.0,11.6125,11.6185,11.6125,11.6185,110300.0
2007-03-23 12:50:00,19.32,19.34,19.31,19.33,588000.0,11.6125,11.6245,11.6065,11.6185,588000.0
2007-03-23 12:55:00,19.33,19.33,19.32,19.32,122000.0,11.6185,11.6185,11.6125,11.6125,122000.0
2007-03-23 13:00:00,19.32,19.35,19.32,19.33,482800.0,11.6125,11.6305,11.6125,11.6185,482800.0
2007-03-23 13:05:00,19.33,19.34,19.33,19.34,251300.0,11.6185,11.6245,11.6185,11.6245,251300.0
2007-03-23 13:10:00,19.33,19.35,19.31,19.31,468300.0,11.6185,11.6305,11.6065,11.6065,468300.0
2007-03-23 13:15:00,19.31,19.34,19.31,19.34,429000.0,11.6065,11.6245,11.6065,11.6245,429000.0
2007-03-23 13:20:00,19.34,19.35,19.33,19.35,250500.0,11.6245,11.6305,11.6185,11.6305,250500.0
2007-03-23 13:25:00,19.35,19.35,19.34,19.35,294700.0,11.6305,11.6305,11.6245,11.6305,294700.0
2007-03-23 13:30:00,19.35,19.35,19.33,19.33,372900.0,11.6305,11.6305,11.6185,11.6185,372900.0
2007-03-23 13:35:00,19.34,19.34,19.32,19.32,366300.0,11.6245,11.6245,11.6125,11.6125,366300.0
2007-03-23 13:40:00,19.33,19.34,19.33,19.34,270100.0,11.6185,11.6245,11.6185,11.6245,270100.0
2007-03-23 13:45:00,19.34,19.36,19.33,19.36,323900.0,11.6245,11.6365,11.6185,11.6365,323900.0
2007-03-23 13:50:00,19.36,19.36,19.35,19.36,169800.0,11.6365,11.6365,11.6305,11.6365,169800.0
2007-03-23 13:55:00,19.35,19.36,19.35,19.36,229300.0,11.6305,11.6365,11.6305,11.6365,229300.0
2007-03-23 14:00:00,19.36,19.36,19.32,19.33,372500.0,11.6365,11.6365,11.6125,11.6185,372500.0
2007-03-23 14:05:00,19.32,19.33,19.31,19.32,222800.0,11.6125,11.6185,11.6065,11.6125,222800.0
2007-03-23 14:10:00,19.31,19.32,19.3,19.3,229600.0,11.6065,11.6125,11.6005,11.6005,229600.0
2007-03-23 14:15:00,19.31,19.31,19.28,19.28,324000.0,11.6065,11.6065,11.5885,11.5885,324000.0
2007-03-23 14:20:00,19.29,19.29,19.26,19.28,448600.0,11.5945,11.5945,11.5764,11.5885,448600.0
2007-03-23 14:25:00,19.28,19.28,19.27,19.28,145000.0,11.5885,11.5885,11.5825,11.5885,145000.0
2007-03-23 14:30:00,19.27,19.29,19.27,19.29,322700.0,11.5825,11.5945,11.5825,11.5945,322700.0
2007-03-23 14:35:00,19.29,19.29,19.27,19.27,276600.0,11.5945,11.5945,11.5825,11.5825,276600.0
2007-03-23 14:40:00,19.28,19.28,19.27,19.27,157500.0,11.5885,11.5885,11.5825,11.5825,157500.0
2007-03-23 14:45:00,19.27,19.28,19.27,19.28,143600.0,11.5825,11.5885,11.5825,11.5885,143600.0
2007-03-23 14:50:00,19.27,19.28,19.26,19.27,198300.0,11.5825,11.5885,11.5764,11.5825,198300.0
2007-03-23 14:55:00,19.27,19.27,19.26,19.27,178900.0,11.5825,11.5825,11.5764,11.5825,178900.0
2007-03-23 15:00:00,19.27,19.29,19.27,19.28,540800.0,11.5825,11.5945,11.5825,11.5885,540800.0
2007-03-23 15:05:00,19.29,19.3,19.28,19.3,206900.0,11.5945,11.6005,11.5885,11.6005,206900.0
2007-03-23 15:10:00,19.3,19.3,19.27,19.28,387700.0,11.6005,11.6005,11.5825,11.5885,387700.0
2007-03-23 15:15:00,19.28,19.29,19.27,19.29,361000.0,11.5885,11.5945,11.5825,11.5945,361000.0
2007-03-23 15:20:00,19.29,19.31,19.28,19.31,360900.0,11.5945,11.6065,11.5885,11.6065,360900.0
2007-03-23 15:25:00,19.3,19.31,19.29,19.29,330400.0,11.6005,11.6065,11.5945,11.5945,330400.0
2007-03-23 15:30:00,19.29,19.3,19.29,19.29,228400.0,11.5945,11.6005,11.5945,11.5945,228400.0
2007-03-23 15:35:00,19.29,19.3,19.28,19.29,265400.0,11.5945,11.6005,11.5885,11.5945,265400.0
2007-03-23 15:40:00,19.28,19.29,19.26,19.27,526400.0,11.5885,11.5945,11.5764,11.5825,526400.0
2007-03-23 15:45:00,19.26,19.27,19.24,19.25,775900.0,11.5764,11.5825,11.5644,11.5704,775900.0
2007-03-23 15:50:00,19.25,19.32,19.24,19.26,1609400.0,11.5704,11.6125,11.5644,11.5764,1609400.0
2007-03-23 15:55:00,19.26,19.27,19.25,19.26,1508000.0,11.5764,11.5825,11.5704,11.5764,1508000.0
2007-03-26 09:30:00,19.26,19.27,19.19,19.2,1686500.0,11.5764,11.5825,11.5344,11.5404,1686500.0
2007-03-26 09:35:00,19.21,19.3,19.21,19.3,579400.0,11.5464,11.6005,11.5464,11.6005,579400.0
2007-03-26 09:40:00,19.29,19.34,19.28,19.31,847600.0,11.5945,11.6245,11.5885,11.6065,847600.0
2007-03-26 09:45:00,19.3,19.32,19.26,19.28,543600.0,11.6005,11.6125,11.5764,11.5885,543600.0
2007-03-26 09:50:00,19.27,19.28,19.25,19.27,293600.0,11.5825,11.5885,11.5704,11.5825,293600.0
2007-03-26 09:55:00,19.28,19.29,19.26,19.28,249800.0,11.5885,11.5945,11.5764,11.5885,249800.0
2007-03-26 10:00:00,19.28,19.28,19.16,19.18,1460500.0,11.5885,11.5885,11.5163,11.5284,1460500.0
2007-03-26 10:05:00,19.17,19.18,19.12,19.13,1128100.0,11.5223,11.5284,11.4923,11.4983,1128100.0
2007-03-26 10:10:00,19.12,19.14,19.1,19.13,1222500.0,11.4923,11.5043,11.4803,11.4983,1222500.0
2007-03-26 10:15:00,19.12,19.14,19.09,19.11,876700.0,11.4923,11.5043,11.4743,11.4863,876700.0
2007-03-26 10:20:00,19.11,19.14,19.08,19.09,1022700.0,11.4863,11.5043,11.4682,11.4743,1022700.0
2007-03-26 10:25:00,19.09,19.1,19.06,19.09,1214000.0,11.4743,11.4803,11.4562,11.4743,1214000.0
2007-03-26 10:30:00,19.09,19.09,19.05,19.09,715900.0,11.4743,11.4743,11.4502,11.4743,715900.0
2007-03-26 10:35:00,19.09,19.11,19.08,19.08,664900.0,11.4743,11.4863,11.4682,11.4682,664900.0
2007-03-26 10:40:00,19.09,19.12,19.08,19.1,709500.0,11.4743,11.4923,11.4682,11.4803,709500.0
2007-03-26 10:45:00,19.09,19.12,19.08,19.12,461800.0,11.4743,11.4923,11.4682,11.4923,461800.0
2007-03-26 10:50:00,19.12,19.14,19.11,19.13,529700.0,11.4923,11.5043,11.4863,11.4983,529700.0
2007-03-26 10:55:00,19.13,19.14,19.1,19.1,322400.0,11.4983,11.5043,11.4803,11.4803,322400.0
2007-03-26 11:00:00,19.1,19.12,19.09,19.09,706100.0,11.4803,11.4923,11.4743,11.4743,706100.0
2007-03-26 11:05:00,19.09,19.11,19.08,19.11,314400.0,11.4743,11.4863,11.4682,11.4863,314400.0
2007-03-26 11:10:00,19.1,19.11,19.1,19.11,150900.0,11.4803,11.4863,11.4803,11.4863,150900.0
2007-03-26 11:15:00,19.11,19.11,19.09,19.1,344500.0,11.4863,11.4863,11.4743,11.4803,344500.0
2007-03-26 11:20:00,19.1,19.12,19.09,19.12,444000.0,11.4803,11.4923,11.4743,11.4923,444000.0
2007-03-26 11:25:00,19.12,19.12,19.1,19.11,196600.0,11.4923,11.4923,11.4803,11.4863,196600.0
2007-03-26 11:30:00,19.1,19.14,19.1,19.14,579800.0,11.4803,11.5043,11.4803,11.5043,579800.0
2007-03-26 11:35:00,19.13,19.18,19.13,19.16,667000.0,11.4983,11.5284,11.4983,11.5163,667000.0
2007-03-26 11:40:00,19.17,19.18,19.15,19.16,626700.0,11.5223,11.5284,11.5103,11.5163,626700.0
2007-03-26 11:45:00,19.16,19.17,19.15,19.16,275400.0,11.5163,11.5223,11.5103,11.5163,275400.0
2007-03-26 11:50:00,19.15,19.16,19.15,19.15,336800.0,11.5103,11.5163,11.5103,11.5103,336800.0
2007-03-26 11:55:00,19.15,19.16,19.15,19.16,238300.0,11.5103,11.5163,11.5103,11.5163,238300.0
2007-03-26 12:00:00,19.16,19.16,19.15,19.16,112600.0,11.5163,11.5163,11.5103,11.5163,112600.0
2007-03-26 12:05:00,19.16,19.16,19.11,19.12,739500.0,11.5163,11.5163,11.4863,11.4923,739500.0
2007-03-26 12:10:00,19.11,19.12,19.11,19.12,154100.0,11.4863,11.4923,11.4863,11.4923,154100.0
2007-03-26 12:15:00,19.11,19.12,19.11,19.12,117700.0,11.4863,11.4923,11.4863,11.4923,117700.0
2007-03-26 12:20:00,19.12,19.14,19.11,19.14,491800.0,11.4923,11.5043,11.4863,11.5043,491800.0
2007-03-26 12:25:00,19.14,19.15,19.13,19.15,188300.0,11.5043,11.5103,11.4983,11.5103,188300.0
2007-03-26 12:30:00,19.15,19.15,19.14,19.15,106500.0,11.5103,11.5103,11.5043,11.5103,106500.0
2007-03-26 12:35:00,19.15,19.15,19.13,19.14,373800.0,11.5103,11.5103,11.4983,11.5043,373800.0
2007-03-26 12:40:00,19.14,19.14,19.12,19.13,197200.0,11.5043,11.5043,11.4923,11.4983,197200.0
2007-03-26 12:45:00,19.12,19.14,19.12,19.14,250000.0,11.4923,11.5043,11.4923,11.5043,250000.0
2007-03-26 12:50:00,19.13,19.14,19.13,19.14,132500.0,11.4983,11.5043,11.4983,11.5043,132500.0
2007-03-26 12:55:00,19.14,19.14,19.13,19.14,114300.0,11.5043,11.5043,11.4983,11.5043,114300.0
2007-03-26 13:00:00,19.14,19.15,19.13,19.14,250100.0,11.5043,11.5103,11.4983,11.5043,250100.0
2007-03-26 13:05:00,19.14,19.15,19.14,19.14,225700.0,11.5043,11.5103,11.5043,11.5043,225700.0
2007-03-26 13:10:00,19.14,19.15,19.14,19.15,124600.0,11.5043,11.5103,11.5043,11.5103,124600.0
2007-03-26 13:15:00,19.15,19.15,19.14,19.15,97600.0,11.5103,11.5103,11.5043,11.5103,97600.0
2007-03-26 13:20:00,19.14,19.15,19.14,19.15,155800.0,11.5043,11.5103,11.5043,11.5103,155800.0
2007-03-26 13:25:00,19.15,19.18,19.14,19.18,481800.0,11.5103,11.5284,11.5043,11.5284,481800.0
2007-03-26 13:30:00,19.18,19.21,19.17,19.21,659500.0,11.5284,11.5464,11.5223,11.5464,659500.0
2007-03-26 13:35:00,19.2,19.21,19.2,19.2,124900.0,11.5404,11.5464,11.5404,11.5404,124900.0
2007-03-26 13:40:00,19.21,19.21,19.19,19.19,318700.0,11.5464,11.5464,11.5344,11.5344,318700.0
2007-03-26 13:45:00,19.19,19.2,19.16,19.16,308900.0,11.5344,11.5404,11.5163,11.5163,308900.0
2007-03-26 13:50:00,19.16,19.17,19.15,19.16,196800.0,11.5163,11.5223,11.5103,11.5163,196800.0
2007-03-26 13:55:00,19.16,19.16,19.13,19.15,283700.0,11.5163,11.5163,11.4983,11.5103,283700.0
2007-03-26 14:00:00,19.15,19.17,19.14,19.16,582500.0,11.5103,11.5223,11.5043,11.5163,582500.0
2007-03-26 14:05:00,19.17,19.17,19.15,19.16,443500.0,11.5223,11.5223,11.5103,11.5163,443500.0
2007-03-26 14:10:00,19.15,19.16,19.15,19.16,187700.0,11.5103,11.5163,11.5103,11.5163,187700.0
2007-03-26 14:15:00,19.16,19.2,19.16,19.2,636600.0,11.5163,11.5404,11.5163,11.5404,636600.0
2007-03-26 14:20:00,19.2,19.21,19.19,19.19,292000.0,11.5404,11.5464,11.5344,11.5344,292000.0
2007-03-26 14:25:00,19.19,19.2,19.19,19.2,190200.0,11.5344,11.5404,11.5344,11.5404,190200.0
2007-03-26 14:30:00,19.19,19.2,19.18,19.18,257300.0,11.5344,11.5404,11.5284,11.5284,257300.0
2007-03-26 14:35:00,19.18,19.19,19.17,19.17,195700.0,11.5284,11.5344,11.5223,11.5223,195700.0
2007-03-26 14:40:00,19.18,19.18,19.17,19.18,132600.0,11.5284,11.5284,11.5223,11.5284,132600.0
2007-03-26 14:45:00,19.17,19.18,19.17,19.18,176100.0,11.5223,11.5284,11.5223,11.5284,176100.0
2007-03-26 14:50:00,19.18,19.19,19.17,19.19,159100.0,11.5284,11.5344,11.5223,11.5344,159100.0
2007-03-26 14:55:00,19.18,19.2,19.18,19.2,263400.0,11.5284,11.5404,11.5284,11.5404,263400.0
2007-03-26 15:00:00,19.2,19.21,19.19,19.21,308300.0,11.5404,11.5464,11.5344,11.5464,308300.0
2007-03-26 15:05:00,19.2,19.21,19.19,19.2,312800.0,11.5404,11.5464,11.5344,11.5404,312800.0
2007-03-26 15:10:00,19.2,19.2,19.18,19.18,325200.0,11.5404,11.5404,11.5284,11.5284,325200.0
2007-03-26 15:15:00,19.19,19.19,19.18,19.19,126000.0,11.5344,11.5344,11.5284,11.5344,126000.0
2007-03-26 15:20:00,19.19,19.19,19.18,19.19,124100.0,11.5344,11.5344,11.5284,11.5344,124100.0
2007-03-26 15:25:00,19.18,19.22,19.18,19.21,1010700.0,11.5284,11.5524,11.5284,11.5464,1010700.0
2007-03-26 15:30:00,19.21,19.24,19.21,19.24,717000.0,11.5464,11.5644,11.5464,11.5644,717000.0
2007-03-26 15:35:00,19.23,19.24,19.22,19.23,444900.0,11.5584,11.5644,11.5524,11.5584,444900.0
2007-03-26 15:40:00,19.22,19.27,19.22,19.24,812500.0,11.5524,11.5825,11.5524,11.5644,812500.0
2007-03-26 15:45:00,19.25,19.27,19.24,19.27,474300.0,11.5704,11.5825,11.5644,11.5825,474300.0
2007-03-26 15:50:00,19.27,19.29,19.26,19.28,1172500.0,11.5825,11.5945,11.5764,11.5885,1172500.0
2007-03-26 15:55:00,19.28,19.29,19.26,19.29,1211100.0,11.5885,11.5945,11.5764,11.5945,1211100.0
2007-03-27 09:30:00,19.25,19.26,19.2,19.22,1042500.0,11.5704,11.5764,11.5404,11.5524,1042500.0
2007-03-27 09:35:00,19.22,19.27,19.22,19.25,254400.0,11.5524,11.5825,11.5524,11.5704,254400.0
2007-03-27 09:40:00,19.26,19.26,19.22,19.24,624600.0,11.5764,11.5764,11.5524,11.5644,624600.0
2007-03-27 09:45:00,19.24,19.24,19.21,19.23,711200.0,11.5644,11.5644,11.5464,11.5584,711200.0
2007-03-27 09:50:00,19.23,19.24,19.18,19.19,772800.0,11.5584,11.5644,11.5284,11.5344,772800.0
2007-03-27 09:55:00,19.19,19.23,19.14,19.17,1255800.0,11.5344,11.5584,11.5043,11.5223,1255800.0
2007-03-27 10:00:00,19.17,19.22,19.13,19.18,896000.0,11.5223,11.5524,11.4983,11.5284,896000.0
2007-03-27 10:05:00,19.17,19.21,19.14,19.14,358100.0,11.5223,11.5464,11.5043,11.5043,358100.0
2007-03-27 10:10:00,19.14,19.19,19.13,19.15,322500.0,11.5043,11.5344,11.4983,11.5103,322500.0
2007-03-27 10:15:00,19.16,19.2,19.14,19.18,625300.0,11.5163,11.5404,11.5043,11.5284,625300.0
2007-03-27 10:20:00,19.19,19.21,19.14,19.2,447400.0,11.5344,11.5464,11.5043,11.5404,447400.0
2007-03-27 10:25:00,19.2,19.23,19.18,19.21,709300.0,11.5404,11.5584,11.5284,11.5464,709300.0
2007-03-27 10:30:00,19.21,19.23,19.18,19.19,397000.0,11.5464,11.5584,11.5284,11.5344,397000.0
2007-03-27 10:35:00,19.19,19.21,19.17,19.2,460400.0,11.5344,11.5464,11.5223,11.5404,460400.0
2007-03-27 10:40:00,19.2,19.21,19.16,19.16,663600.0,11.5404,11.5464,11.5163,11.5163,663600.0
2007-03-27 10:45:00,19.17,19.17,19.13,19.14,876100.0,11.5223,11.5223,11.4983,11.5043,876100.0
2007-03-27 10:50:00,19.14,19.17,19.14,19.16,548300.0,11.5043,11.5223,11.5043,11.5163,548300.0
2007-03-27 10:55:00,19.16,19.17,19.15,19.16,233900.0,11.5163,11.5223,11.5103,11.5163,233900.0
2007-03-27 11:00:00,19.16,19.17,19.15,19.15,214200.0,11.5163,11.5223,11.5103,11.5103,214200.0
2007-03-27 11:05:00,19.16,19.16,19.14,19.14,390700.0,11.5163,11.5163,11.5043,11.5043,390700.0
2007-03-27 11:10:00,19.14,19.15,19.13,19.14,149800.0,11.5043,11.5103,11.4983,11.5043,149800.0
2007-03-27 11:15:00,19.14,19.15,19.13,19.14,440900.0,11.5043,11.5103,11.4983,11.5043,440900.0
2007-03-27 11:20:00,19.13,19.14,19.1,19.11,557400.0,11.4983,11.5043,11.4803,11.4863,557400.0
2007-03-27 11:25:00,19.12,19.12,19.1,19.12,207600.0,11.4923,11.4923,11.4803,11.4923,207600.0
2007-03-27 11:30:00,19.11,19.13,19.1,19.13,408400.0,11.4863,11.4983,11.4803,11.4983,408400.0
2007-03-27 11:35:00,19.13,19.13,19.12,19.12,243400.0,11.4983,11.4983,11.4923,11.4923,243400.0
2007-03-27 11:40:00,19.12,19.13,19.11,19.13,442500.0,11.4923,11.4983,11.4863,11.4983,442500.0
2007-03-27 11:45:00,19.13,19.14,19.11,19.13,806500.0,11.4983,11.5043,11.4863,11.4983,806500.0
2007-03-27 11:50:00,19.12,19.14,19.1,19.1,542900.0,11.4923,11.5043,11.4803,11.4803,542900.0
2007-03-27 11:55:00,19.1,19.12,19.1,19.12,319600.0,11.4803,11.4923,11.4803,11.4923,319600.0
2007-03-27 12:00:00,19.11,19.12,19.1,19.11,276100.0,11.4863,11.4923,11.4803,11.4863,276100.0
2007-03-27 12:05:00,19.11,19.12,19.1,19.12,568700.0,11.4863,11.4923,11.4803,11.4923,568700.0
2007-03-27 12:10:00,19.12,19.12,19.1,19.1,187500.0,11.4923,11.4923,11.4803,11.4803,187500.0
2007-03-27 12:15:00,19.1,19.11,19.09,19.09,794600.0,11.4803,11.4863,11.4743,11.4743,794600.0
2007-03-27 12:20:00,19.1,19.1,19.07,19.08,661900.0,11.4803,11.4803,11.4622,11.4682,661900.0
2007-03-27 12:25:00,19.08,19.1,19.08,19.1,174200.0,11.4682,11.4803,11.4682,11.4803,174200.0
2007-03-27 12:30:00,19.09,19.1,19.08,19.1,399200.0,11.4743,11.4803,11.4682,11.4803,399200.0
2007-03-27 12:35:00,19.1,19.11,19.09,19.1,918600.0,11.4803,11.4863,11.4743,11.4803,918600.0
2007-03-27 12:40:00,19.1,19.11,19.09,19.09,533700.0,11.4803,11.4863,11.4743,11.4743,533700.0
2007-03-27 12:45:00,19.1,19.11,19.09,19.1,316900.0,11.4803,11.4863,11.4743,11.4803,316900.0
2007-03-27 12:50:00,19.09,19.1,19.09,19.1,79900.0,11.4743,11.4803,11.4743,11.4803,79900.0
2007-03-27 12:55:00,19.09,19.11,19.09,19.1,193500.0,11.4743,11.4863,11.4743,11.4803,193500.0
2007-03-27 13:00:00,19.1,19.12,19.1,19.11,230800.0,11.4803,11.4923,11.4803,11.4863,230800.0
2007-03-27 13:05:00,19.11,19.12,19.1,19.11,336400.0,11.4863,11.4923,11.4803,11.4863,336400.0
2007-03-27 13:10:00,19.11,19.14,19.11,19.11,1169700.0,11.4863,11.5043,11.4863,11.4863,1169700.0
2007-03-27 13:15:00,19.11,19.12,19.08,19.09,766700.0,11.4863,11.4923,11.4682,11.4743,766700.0
2007-03-27 13:20:00,19.09,19.1,19.08,19.09,499700.0,11.4743,11.4803,11.4682,11.4743,499700.0
2007-03-27 13:25:00,19.09,19.11,19.09,19.09,524100.0,11.4743,11.4863,11.4743,11.4743,524100.0
2007-03-27 13:30:00,19.09,19.1,19.06,19.06,608800.0,11.4743,11.4803,11.4562,11.4562,608800.0
2007-03-27 13:35:00,19.07,19.11,19.06,19.1,1194000.0,11.4622,11.4863,11.4562,11.4803,1194000.0
2007-03-27 13:40:00,19.09,19.11,19.07,19.09,895600.0,11.4743,11.4863,11.4622,11.4743,895600.0
2007-03-27 13:45:00,19.09,19.12,19.09,19.09,830800.0,11.4743,11.4923,11.4743,11.4743,830800.0
2007-03-27 13:50:00,19.09,19.1,19.06,19.07,664500.0,11.4743,11.4803,11.4562,11.4622,664500.0
2007-03-27 13:55:00,19.08,19.08,19.07,19.07,76000.0,11.4682,11.4682,11.4622,11.4622,76000.0
2007-03-27 14:00:00,19.07,19.11,19.06,19.08,631400.0,11.4622,11.4863,11.4562,11.4682,631400.0
2007-03-27 14:05:00,19.07,19.11,19.07,19.08,1035600.0,11.4622,11.4863,11.4622,11.4682,1035600.0
2007-03-27 14:10:00,19.08,19.09,19.07,19.08,449500.0,11.4682,11.4743,11.4622,11.4682,449500.0
2007-03-27 14:15:00,19.08,19.09,19.08,19.08,146900.0,11.4682,11.4743,11.4682,11.4682,146900.0
2007-03-27 14:20:00,19.09,19.09,19.06,19.07,632000.0,11.4743,11.4743,11.4562,11.4622,632000.0
2007-03-27 14:25:00,19.06,19.09,19.06,19.07,827800.0,11.4562,11.4743,11.4562,11.4622,827800.0
2007-03-27 14:30:00,19.06,19.1,19.05,19.08,888700.0,11.4562,11.4803,11.4502,11.4682,888700.0
2007-03-27 14:35:00,19.07,19.09,19.06,19.06,460900.0,11.4622,11.4743,11.4562,11.4562,460900.0
2007-03-27 14:40:00,19.06,19.1,19.06,19.08,846400.0,11.4562,11.4803,11.4562,11.4682,846400.0
2007-03-27 14:45:00,19.07,19.1,19.06,19.07,676700.0,11.4622,11.4803,11.4562,11.4622,676700.0
2007-03-27 14:50:00,19.08,19.1,19.07,19.09,1173900.0,11.4682,11.4803,11.4622,11.4743,1173900.0
2007-03-27 14:55:00,19.09,19.1,19.07,19.09,363400.0,11.4743,11.4803,11.4622,11.4743,363400.0
2007-03-27 15:00:00,19.09,19.12,19.07,19.1,806800.0,11.4743,11.4923,11.4622,11.4803,806800.0
2007-03-27 15:05:00,19.09,19.12,19.09,19.1,1309900.0,11.4743,11.4923,11.4743,11.4803,1309900.0
2007-03-27 15:10:00,19.09,19.11,19.07,19.07,667300.0,11.4743,11.4863,11.4622,11.4622,667300.0
2007-03-27 15:15:00,19.08,19.08,19.05,19.07,414800.0,11.4682,11.4682,11.4502,11.4622,414800.0
2007-03-27 15:20:00,19.1,19.1,19.04,19.06,1438600.0,11.4803,11.4803,11.4442,11.4562,1438600.0
2007-03-27 15:25:00,19.06,19.07,19.05,19.07,324100.0,11.4562,11.4622,11.4502,11.4622,324100.0
2007-03-27 15:30:00,19.06,19.09,19.06,19.07,794300.0,11.4562,11.4743,11.4562,11.4622,794300.0
2007-03-27 15:35:00,19.08,19.1,19.05,19.09,966400.0,11.4682,11.4803,11.4502,11.4743,966400.0
2007-03-27 15:40:00,19.08,19.1,19.07,19.08,854700.0,11.4682,11.4803,11.4622,11.4682,854700.0
2007-03-27 15:45:00,19.08,19.08,19.07,19.08,429900.0,11.4682,11.4682,11.4622,11.4682,429900.0
2007-03-27 15:50:00,19.08,19.08,19.05,19.06,944900.0,11.4682,11.4682,11.4502,11.4562,944900.0
2007-03-27 15:55:00,19.06,19.07,19.04,19.05,1588600.0,11.4562,11.4622,11.4442,11.4502,1588600.0
2007-03-28 09:30:00,18.98,19.04,18.97,19.01,1426300.0,11.4081,11.4442,11.4021,11.4262,1426300.0
2007-03-28 09:35:00,19.01,19.02,18.98,19.0,775800.0,11.4262,11.4322,11.4081,11.4202,775800.0
2007-03-28 09:40:00,19.01,19.01,19.0,19.0,453200.0,11.4262,11.4262,11.4202,11.4202,453200.0
2007-03-28 09:45:00,19.0,19.03,19.0,19.02,556700.0,11.4202,11.4382,11.4202,11.4322,556700.0
2007-03-28 09:50:00,19.02,19.02,18.98,19.01,763800.0,11.4322,11.4322,11.4081,11.4262,763800.0
2007-03-28 09:55:00,19.0,19.02,19.0,19.01,186600.0,11.4202,11.4322,11.4202,11.4262,186600.0
2007-03-28 10:00:00,19.0,19.02,19.0,19.02,341000.0,11.4202,11.4322,11.4202,11.4322,341000.0
2007-03-28 10:05:00,19.02,19.03,19.01,19.03,255200.0,11.4322,11.4382,11.4262,11.4382,255200.0
2007-03-28 10:10:00,19.03,19.03,19.01,19.02,371100.0,11.4382,11.4382,11.4262,11.4322,371100.0
2007-03-28 10:15:00,19.01,19.02,19.01,19.01,262300.0,11.4262,11.4322,11.4262,11.4262,262300.0
2007-03-28 10:20:00,19.01,19.02,19.01,19.01,168700.0,11.4262,11.4322,11.4262,11.4262,168700.0
2007-03-28 10:25:00,19.02,19.02,19.0,19.01,510200.0,11.4322,11.4322,11.4202,11.4262,510200.0
2007-03-28 10:30:00,19.02,19.02,18.95,18.95,1832500.0,11.4322,11.4322,11.3901,11.3901,1832500.0
2007-03-28 10:35:00,18.95,18.99,18.92,18.99,1059700.0,11.3901,11.4142,11.3721,11.4142,1059700.0
2007-03-28 10:40:00,18.98,19.02,18.92,18.93,726600.0,11.4081,11.4322,11.3721,11.3781,726600.0
2007-03-28 10:45:00,18.92,18.97,18.92,18.96,918200.0,11.3721,11.4021,11.3721,11.3961,918200.0
2007-03-28 10:50:00,18.96,18.98,18.95,18.95,585100.0,11.3961,11.4081,11.3901,11.3901,585100.0
2007-03-28 10:55:00,18.96,18.98,18.95,18.96,947700.0,11.3961,11.4081,11.3901,11.3961,947700.0
2007-03-28 11:00:00,18.97,18.97,18.93,18.96,639300.0,11.4021,11.4021,11.3781,11.3961,639300.0
2007-03-28 11:05:00,18.96,19.02,18.93,18.98,655500.0,11.3961,11.4322,11.3781,11.4081,655500.0
2007-03-28 11:10:00,18.97,18.99,18.94,18.97,732100.0,11.4021,11.4142,11.3841,11.4021,732100.0
2007-03-28 11:15:00,18.97,18.99,18.96,18.99,608400.0,11.4021,11.4142,11.3961,11.4142,608400.0
2007-03-28 11:20:00,18.98,18.99,18.95,18.96,1043900.0,11.4081,11.4142,11.3901,11.3961,1043900.0
2007-03-28 11:25:00,18.96,18.97,18.92,18.95,574300.0,11.3961,11.4021,11.3721,11.3901,574300.0
2007-03-28 11:30:00,18.96,18.97,18.95,18.95,257300.0,11.3961,11.4021,11.3901,11.3901,257300.0
2007-03-28 11:35:00,18.95,18.97,18.95,18.96,248400.0,11.3901,11.4021,11.3901,11.3961,248400.0
2007-03-28 11:40:00,18.96,18.97,18.94,18.96,518800.0,11.3961,11.4021,11.3841,11.3961,518800.0
2007-03-28 11:45:00,18.97,18.98,18.96,18.96,316000.0,11.4021,11.4081,11.3961,11.3961,316000.0
2007-03-28 11:50:00,18.97,18.97,18.95,18.96,194600.0,11.4021,11.4021,11.3901,11.3961,194600.0
2007-03-28 11:55:00,18.96,18.96,18.95,18.96,75800.0,11.3961,11.3961,11.3901,11.3961,75800.0
2007-03-28 12:00:00,18.96,18.98,18.94,18.97,522900.0,11.3961,11.4081,11.3841,11.4021,522900.0
2007-03-28 12:05:00,18.98,19.0,18.95,18.96,1552700.0,11.4081,11.4202,11.3901,11.3961,1552700.0
2007-03-28 12:10:00,18.97,18.99,18.95,18.98,1365600.0,11.4021,11.4142,11.3901,11.4081,1365600.0
2007-03-28 12:15:00,18.98,19.03,18.95,19.02,1440500.0,11.4081,11.4382,11.3901,11.4322,1440500.0
2007-03-28 12:20:00,19.02,19.03,18.99,19.01,1098800.0,11.4322,11.4382,11.4142,11.4262,1098800.0
2007-03-28 12:25:00,19.01,19.03,18.99,19.01,536400.0,11.4262,11.4382,11.4142,11.4262,536400.0
2007-03-28 12:30:00,19.01,19.02,18.99,19.0,342700.0,11.4262,11.4322,11.4142,11.4202,342700.0
2007-03-28 12:35:00,19.0,19.01,18.99,19.0,323500.0,11.4202,11.4262,11.4142,11.4202,323500.0
2007-03-28 12:40:00,19.0,19.02,19.0,19.01,204400.0,11.4202,11.4322,11.4202,11.4262,204400.0
2007-03-28 12:45:00,19.01,19.02,18.99,19.02,698300.0,11.4262,11.4322,11.4142,11.4322,698300.0
2007-03-28 12:50:00,19.01,19.02,18.99,19.0,457300.0,11.4262,11.4322,11.4142,11.4202,457300.0
2007-03-28 12:55:00,19.0,19.02,18.98,19.0,741400.0,11.4202,11.4322,11.4081,11.4202,741400.0
2007-03-28 13:00:00,19.0,19.01,18.99,18.99,1305900.0,11.4202,11.4262,11.4142,11.4142,1305900.0
2007-03-28 13:05:00,19.0,19.0,18.99,18.99,41800.0,11.4202,11.4202,11.4142,11.4142,41800.0
2007-03-28 13:10:00,19.0,19.0,18.97,18.97,275800.0,11.4202,11.4202,11.4021,11.4021,275800.0
2007-03-28 13:15:00,18.97,18.98,18.97,18.97,103300.0,11.4021,11.4081,11.4021,11.4021,103300.0
2007-03-28 13:20:00,18.97,19.0,18.97,18.99,410400.0,11.4021,11.4202,11.4021,11.4142,410400.0
2007-03-28 13:25:00,19.0,19.01,18.99,19.0,304100.0,11.4202,11.4262,11.4142,11.4202,304100.0
2007-03-28 13:30:00,19.0,19.02,19.0,19.02,396800.0,11.4202,11.4322,11.4202,11.4322,396800.0
2007-03-28 13:35:00,19.01,19.04,19.01,19.03,147100.0,11.4262,11.4442,11.4262,11.4382,147100.0
2007-03-28 13:40:00,19.03,19.05,19.01,19.04,1107100.0,11.4382,11.4502,11.4262,11.4442,1107100.0
2007-03-28 13:45:00,19.03,19.05,19.03,19.03,405300.0,11.4382,11.4502,11.4382,11.4382,405300.0
2007-03-28 13:50:00,19.03,19.04,19.02,19.02,200800.0,11.4382,11.4442,11.4322,11.4322,200800.0
2007-03-28 13:55:00,19.03,19.03,19.01,19.02,204400.0,11.4382,11.4382,11.4262,11.4322,204400.0
2007-03-28 14:00:00,19.03,19.04,19.02,19.03,166000.0,11.4382,11.4442,11.4322,11.4382,166000.0
2007-03-28 14:05:00,19.02,19.04,19.0,19.0,676600.0,11.4322,11.4442,11.4202,11.4202,676600.0
2007-03-28 14:10:00,19.0,19.01,18.96,18.98,880000.0,11.4202,11.4262,11.3961,11.4081,880000.0
2007-03-28 14:15:00,18.98,18.99,18.96,18.96,355400.0,11.4081,11.4142,11.3961,11.3961,355400.0
2007-03-28 14:20:00,18.96,18.98,18.95,18.96,548500.0,11.3961,11.4081,11.3901,11.3961,548500.0
2007-03-28 14:25:00,18.97,18.97,18.96,18.96,128900.0,11.4021,11.4021,11.3961,11.3961,128900.0
2007-03-28 14:30:00,18.96,18.98,18.96,18.96,196000.0,11.3961,11.4081,11.3961,11.3961,196000.0
2007-03-28 14:35:00,18.97,18.97,18.96,18.97,112600.0,11.4021,11.4021,11.3961,11.4021,112600.0
2007-03-28 14:40:00,18.97,18.98,18.96,18.97,400400.0,11.4021,11.4081,11.3961,11.4021,400400.0
2007-03-28 14:45:00,18.96,18.97,18.94,18.95,562000.0,11.3961,11.4021,11.3841,11.3901,562000.0
2007-03-28 14:50:00,18.94,18.96,18.94,18.95,266100.0,11.3841,11.3961,11.3841,11.3901,266100.0
2007-03-28 14:55:00,18.94,18.97,18.94,18.96,221200.0,11.3841,11.4021,11.3841,11.3961,221200.0
2007-03-28 15:00:00,18.96,18.98,18.96,18.97,315000.0,11.3961,11.4081,11.3961,11.4021,315000.0
2007-03-28 15:05:00,18.97,18.98,18.96,18.96,155600.0,11.4021,11.4081,11.3961,11.3961,155600.0
2007-03-28 15:10:00,18.97,18.97,18.96,18.97,407400.0,11.4021,11.4021,11.3961,11.4021,407400.0
2007-03-28 15:15:00,18.97,18.97,18.94,18.94,576800.0,11.4021,11.4021,11.3841,11.3841,576800.0
2007-03-28 15:20:00,18.94,18.96,18.93,18.96,682000.0,11.3841,11.3961,11.3781,11.3961,682000.0
2007-03-28 15:25:00,18.96,18.97,18.95,18.95,694900.0,11.3961,11.4021,11.3901,11.3901,694900.0
2007-03-28 15:30:00,18.96,18.96,18.95,18.96,299500.0,11.3961,11.3961,11.3901,11.3961,299500.0
2007-03-28 15:35:00,18.95,18.96,18.92,18.93,1618400.0,11.3901,11.3961,11.3721,11.3781,1618400.0
2007-03-28 15:40:00,18.93,18.93,18.9,18.91,1012300.0,11.3781,11.3781,11.3601,11.3661,1012300.0
2007-03-28 15:45:00,18.91,18.95,18.9,18.93,1841900.0,11.3661,11.3901,11.3601,11.3781,1841900.0
2007-03-28 15:50:00,18.93,18.95,18.9,18.9,1006100.0,11.3781,11.3901,11.3601,11.3601,1006100.0
2007-03-28 15:55:00,18.9,18.91,18.86,18.86,1916000.0,11.3601,11.3661,11.336,11.336,1916000.0
2007-03-29 09:30:00,19.01,19.04,18.96,18.98,1792700.0,11.4262,11.4442,11.3961,11.4081,1792700.0
2007-03-29 09:35:00,18.98,19.04,18.96,19.03,1337100.0,11.4081,11.4442,11.3961,11.4382,1337100.0
2007-03-29 09:40:00,19.03,19.04,19.01,19.01,328400.0,11.4382,11.4442,11.4262,11.4262,328400.0
2007-03-29 09:45:00,19.01,19.02,18.99,19.0,453200.0,11.4262,11.4322,11.4142,11.4202,453200.0
2007-03-29 09:50:00,19.01,19.02,18.98,18.99,404700.0,11.4262,11.4322,11.4081,11.4142,404700.0
2007-03-29 09:55:00,18.98,19.04,18.98,19.04,767600.0,11.4081,11.4442,11.4081,11.4442,767600.0
2007-03-29 10:00:00,19.04,19.04,19.01,19.02,265000.0,11.4442,11.4442,11.4262,11.4322,265000.0
2007-03-29 10:05:00,19.01,19.02,18.98,18.98,428100.0,11.4262,11.4322,11.4081,11.4081,428100.0
2007-03-29 10:10:00,18.99,18.99,18.93,18.96,924800.0,11.4142,11.4142,11.3781,11.3961,924800.0
2007-03-29 10:15:00,18.95,18.98,18.95,18.97,813300.0,11.3901,11.4081,11.3901,11.4021,813300.0
2007-03-29 10:20:00,18.96,18.99,18.96,18.97,768400.0,11.3961,11.4142,11.3961,11.4021,768400.0
2007-03-29 10:25:00,18.98,18.98,18.96,18.96,315600.0,11.4081,11.4081,11.3961,11.3961,315600.0
2007-03-29 10:30:00,18.97,18.99,18.96,18.96,466300.0,11.4021,11.4142,11.3961,11.3961,466300.0
2007-03-29 10:35:00,18.96,18.97,18.96,18.97,127900.0,11.3961,11.4021,11.3961,11.4021,127900.0
2007-03-29 10:40:00,18.96,18.97,18.88,18.89,809400.0,11.3961,11.4021,11.348,11.354,809400.0
2007-03-29 10:45:00,18.89,18.9,18.83,18.85,1137500.0,11.354,11.3601,11.318,11.33,1137500.0
2007-03-29 10:50:00,18.84,18.87,18.81,18.85,886300.0,11.324,11.342,11.306,11.33,886300.0
2007-03-29 10:55:00,18.86,18.9,18.85,18.88,688100.0,11.336,11.3601,11.33,11.348,688100.0
2007-03-29 11:00:00,18.88,18.88,18.84,18.85,1208700.0,11.348,11.348,11.324,11.33,1208700.0
2007-03-29 11:05:00,18.85,18.97,18.83,18.85,722300.0,11.33,11.4021,11.318,11.33,722300.0
2007-03-29 11:10:00,18.85,18.85,18.82,18.85,611700.0,11.33,11.33,11.312,11.33,611700.0
2007-03-29 11:15:00,18.85,18.87,18.84,18.87,556800.0,11.33,11.342,11.324,11.342,556800.0
2007-03-29 11:20:00,18.87,18.87,18.85,18.87,722900.0,11.342,11.342,11.33,11.342,722900.0
2007-03-29 11:25:00,18.87,18.88,18.86,18.87,639700.0,11.342,11.348,11.336,11.342,639700.0
2007-03-29 11:30:00,18.86,18.9,18.86,18.88,1173600.0,11.336,11.3601,11.336,11.348,1173600.0
2007-03-29 11:35:00,18.88,18.89,18.84,18.84,462300.0,11.348,11.354,11.324,11.324,462300.0
2007-03-29 11:40:00,18.85,18.86,18.81,18.82,993000.0,11.33,11.336,11.306,11.312,993000.0
2007-03-29 11:45:00,18.83,18.83,18.81,18.81,232400.0,11.318,11.318,11.306,11.306,232400.0
2007-03-29 11:50:00,18.82,18.84,18.81,18.83,1021400.0,11.312,11.324,11.306,11.318,1021400.0
2007-03-29 11:55:00,18.84,18.84,18.77,18.78,1199100.0,11.324,11.324,11.2819,11.2879,1199100.0
2007-03-29 12:00:00,18.79,18.8,18.76,18.78,937700.0,11.2939,11.3,11.2759,11.2879,937700.0
2007-03-29 12:05:00,18.78,18.83,18.78,18.83,691000.0,11.2879,11.318,11.2879,11.318,691000.0
2007-03-29 12:10:00,18.82,18.84,18.81,18.83,542100.0,11.312,11.324,11.306,11.318,542100.0
2007-03-29 12:15:00,18.83,18.84,18.83,18.84,212400.0,11.318,11.324,11.318,11.324,212400.0
2007-03-29 12:20:00,18.84,18.84,18.81,18.82,229300.0,11.324,11.324,11.306,11.312,229300.0
2007-03-29 12:25:00,18.81,18.83,18.77,18.78,613400.0,11.306,11.318,11.2819,11.2879,613400.0
2007-03-29 12:30:00,18.78,18.8,18.77,18.77,604500.0,11.2879,11.3,11.2819,11.2819,604500.0
2007-03-29 12:35:00,18.77,18.78,18.76,18.77,411200.0,11.2819,11.2879,11.2759,11.2819,411200.0
2007-03-29 12:40:00,18.77,18.79,18.77,18.78,279400.0,11.2819,11.2939,11.2819,11.2879,279400.0
2007-03-29 12:45:00,18.78,18.8,18.78,18.78,316700.0,11.2879,11.3,11.2879,11.2879,316700.0
2007-03-29 12:50:00,18.78,18.8,18.78,18.79,591900.0,11.2879,11.3,11.2879,11.2939,591900.0
2007-03-29 12:55:00,18.8,18.8,18.77,18.79,443000.0,11.3,11.3,11.2819,11.2939,443000.0
2007-03-29 13:00:00,18.78,18.8,18.77,18.77,666900.0,11.2879,11.3,11.2819,11.2819,666900.0
2007-03-29 13:05:00,18.78,18.79,18.77,18.78,317100.0,11.2879,11.2939,11.2819,11.2879,317100.0
2007-03-29 13:10:00,18.79,18.82,18.78,18.8,582200.0,11.2939,11.312,11.2879,11.3,582200.0
2007-03-29 13:15:00,18.8,18.81,18.75,18.76,1414700.0,11.3,11.306,11.2699,11.2759,1414700.0
2007-03-29 13:20:00,18.77,18.8,18.75,18.79,1506200.0,11.2819,11.3,11.2699,11.2939,1506200.0
2007-03-29 13:25:00,18.79,18.82,18.78,18.82,944500.0,11.2939,11.312,11.2879,11.312,944500.0
2007-03-29 13:30:00,18.82,18.84,18.79,18.81,875400.0,11.312,11.324,11.2939,11.306,875400.0
2007-03-29 13:35:00,18.8,18.97,18.8,18.8,700900.0,11.3,11.4021,11.3,11.3,700900.0
2007-03-29 13:40:00,18.8,18.81,18.77,18.8,1790000.0,11.3,11.306,11.2819,11.3,1790000.0
2007-03-29 13:45:00,18.81,18.81,18.77,18.77,751300.0,11.306,11.306,11.2819,11.2819,751300.0
2007-03-29 13:50:00,18.78,18.8,18.77,18.8,364900.0,11.2879,11.3,11.2819,11.3,364900.0
2007-03-29 13:55:00,18.79,18.81,18.77,18.8,598200.0,11.2939,11.306,11.2819,11.3,598200.0
2007-03-29 14:00:00,18.8,18.84,18.78,18.83,2010200.0,11.3,11.324,11.2879,11.318,2010200.0
2007-03-29 14:05:00,18.83,18.84,18.81,18.83,1168700.0,11.318,11.324,11.306,11.318,1168700.0
2007-03-29 14:10:00,18.83,18.86,18.83,18.84,1677400.0,11.318,11.336,11.318,11.324,1677400.0
2007-03-29 14:15:00,18.84,18.87,18.82,18.84,990900.0,11.324,11.342,11.312,11.324,990900.0
2007-03-29 14:20:00,18.85,18.86,18.83,18.84,752000.0,11.33,11.336,11.318,11.324,752000.0
2007-03-29 14:25:00,18.85,18.88,18.85,18.87,792000.0,11.33,11.348,11.33,11.342,792000.0
2007-03-29 14:30:00,18.87,18.87,18.82,18.85,1004200.0,11.342,11.342,11.312,11.33,1004200.0
2007-03-29 14:35:00,18.84,18.88,18.83,18.88,821600.0,11.324,11.348,11.318,11.348,821600.0
2007-03-29 14:40:00,18.88,18.92,18.85,18.91,2282600.0,11.348,11.3721,11.33,11.3661,2282600.0
2007-03-29 14:45:00,18.91,18.91,18.87,18.88,510800.0,11.3661,11.3661,11.342,11.348,510800.0
2007-03-29 14:50:00,18.87,18.92,18.87,18.9,766400.0,11.342,11.3721,11.342,11.3601,766400.0
2007-03-29 14:55:00,18.9,18.95,18.9,18.93,840900.0,11.3601,11.3901,11.3601,11.3781,840900.0
2007-03-29 15:00:00,18.93,18.97,18.89,18.89,1206300.0,11.3781,11.4021,11.354,11.354,1206300.0
2007-03-29 15:05:00,18.89,18.94,18.88,18.91,917600.0,11.354,11.3841,11.348,11.3661,917600.0
2007-03-29 15:10:00,18.9,18.97,18.89,18.93,1449300.0,11.3601,11.4021,11.354,11.3781,1449300.0
2007-03-29 15:15:00,18.93,18.97,18.93,18.95,974700.0,11.3781,11.4021,11.3781,11.3901,974700.0
2007-03-29 15:20:00,18.95,19.0,18.95,19.0,784700.0,11.3901,11.4202,11.3901,11.4202,784700.0
2007-03-29 15:25:00,18.99,19.03,18.98,19.0,1474900.0,11.4142,11.4382,11.4081,11.4202,1474900.0
2007-03-29 15:30:00,18.99,19.02,18.99,19.01,566900.0,11.4142,11.4322,11.4142,11.4262,566900.0
2007-03-29 15:35:00,19.01,19.02,18.99,19.0,579300.0,11.4262,11.4322,11.4142,11.4202,579300.0
2007-03-29 15:40:00,19.0,19.06,19.0,19.05,1411200.0,11.4202,11.4562,11.4202,11.4502,1411200.0
2007-03-29 15:45:00,19.05,19.1,19.0,19.08,1686200.0,11.4502,11.4803,11.4202,11.4682,1686200.0
2007-03-29 15:50:00,19.09,19.09,19.03,19.08,1952700.0,11.4743,11.4743,11.4382,11.4682,1952700.0
2007-03-29 15:55:00,19.07,19.1,19.05,19.09,2562300.0,11.4622,11.4803,11.4502,11.4743,2562300.0
2007-03-30 09:30:00,19.08,19.1,19.04,19.04,915300.0,11.4682,11.4803,11.4442,11.4442,915300.0
2007-03-30 09:35:00,19.04,19.05,19.01,19.03,584300.0,11.4442,11.4502,11.4262,11.4382,584300.0
2007-03-30 09:40:00,19.03,19.1,19.03,19.07,613100.0,11.4382,11.4803,11.4382,11.4622,613100.0
2007-03-30 09:45:00,19.07,19.18,19.07,19.1,1821200.0,11.4622,11.5284,11.4622,11.4803,1821200.0
2007-03-30 09:50:00,19.1,19.11,19.06,19.09,662400.0,11.4803,11.4863,11.4562,11.4743,662400.0
2007-03-30 09:55:00,19.07,19.14,19.06,19.09,731600.0,11.4622,11.5043,11.4562,11.4743,731600.0
2007-03-30 10:00:00,19.09,19.12,19.09,19.11,1070500.0,11.4743,11.4923,11.4743,11.4863,1070500.0
2007-03-30 10:05:00,19.12,19.12,19.03,19.04,1113300.0,11.4923,11.4923,11.4382,11.4442,1113300.0
2007-03-30 10:10:00,19.04,19.11,19.04,19.09,904100.0,11.4442,11.4863,11.4442,11.4743,904100.0
2007-03-30 10:15:00,19.09,19.14,19.09,19.12,1261200.0,11.4743,11.5043,11.4743,11.4923,1261200.0
2007-03-30 10:20:00,19.12,19.13,19.09,19.09,573900.0,11.4923,11.4983,11.4743,11.4743,573900.0
2007-03-30 10:25:00,19.1,19.11,19.06,19.1,431100.0,11.4803,11.4863,11.4562,11.4803,431100.0
2007-03-30 10:30:00,19.09,19.11,19.05,19.11,819000.0,11.4743,11.4863,11.4502,11.4863,819000.0
2007-03-30 10:35:00,19.11,19.17,19.11,19.15,802100.0,11.4863,11.5223,11.4863,11.5103,802100.0
2007-03-30 10:40:00,19.15,19.17,19.14,19.15,586300.0,11.5103,11.5223,11.5043,11.5103,586300.0
2007-03-30 10:45:00,19.15,19.16,19.1,19.13,844600.0,11.5103,11.5163,11.4803,11.4983,844600.0
2007-03-30 10:50:00,19.13,19.14,19.11,19.14,631100.0,11.4983,11.5043,11.4863,11.5043,631100.0
2007-03-30 10:55:00,19.14,19.16,19.13,19.16,807800.0,11.5043,11.5163,11.4983,11.5163,807800.0
2007-03-30 11:00:00,19.16,19.17,19.15,19.15,1009700.0,11.5163,11.5223,11.5103,11.5103,1009700.0
2007-03-30 11:05:00,19.15,19.16,19.15,19.15,326700.0,11.5103,11.5163,11.5103,11.5103,326700.0
2007-03-30 11:10:00,19.15,19.16,19.12,19.14,1021900.0,11.5103,11.5163,11.4923,11.5043,1021900.0
2007-03-30 11:15:00,19.14,19.14,19.12,19.12,375800.0,11.5043,11.5043,11.4923,11.4923,375800.0
2007-03-30 11:20:00,19.13,19.16,19.12,19.12,409800.0,11.4983,11.5163,11.4923,11.4923,409800.0
2007-03-30 11:25:00,19.13,19.13,19.05,19.07,734200.0,11.4983,11.4983,11.4502,11.4622,734200.0
2007-03-30 11:30:00,19.06,19.09,19.0,19.08,350800.0,11.4562,11.4743,11.4202,11.4682,350800.0
2007-03-30 11:35:00,19.07,19.11,19.07,19.1,303000.0,11.4622,11.4863,11.4622,11.4803,303000.0
2007-03-30 11:40:00,19.09,19.1,19.02,19.04,1023800.0,11.4743,11.4803,11.4322,11.4442,1023800.0
2007-03-30 11:45:00,19.04,19.08,18.9,19.07,2384400.0,11.4442,11.4682,11.3601,11.4622,2384400.0
2007-03-30 11:50:00,19.07,19.13,19.05,19.09,1557100.0,11.4622,11.4983,11.4502,11.4743,1557100.0
2007-03-30 11:55:00,19.09,19.12,19.08,19.1,573600.0,11.4743,11.4923,11.4682,11.4803,573600.0
2007-03-30 12:00:00,19.1,19.11,19.06,19.08,780900.0,11.4803,11.4863,11.4562,11.4682,780900.0
2007-03-30 12:05:00,19.07,19.1,19.07,19.09,268900.0,11.4622,11.4803,11.4622,11.4743,268900.0
2007-03-30 12:10:00,19.09,19.12,19.08,19.1,546000.0,11.4743,11.4923,11.4682,11.4803,546000.0
2007-03-30 12:15:00,19.09,19.1,19.05,19.08,968500.0,11.4743,11.4803,11.4502,11.4682,968500.0
2007-03-30 12:20:00,19.07,19.1,19.07,19.08,267600.0,11.4622,11.4803,11.4622,11.4682,267600.0
2007-03-30 12:25:00,19.08,19.12,19.07,19.12,639200.0,11.4682,11.4923,11.4622,11.4923,639200.0
2007-03-30 12:30:00,19.12,19.14,19.09,19.14,1112300.0,11.4923,11.5043,11.4743,11.5043,1112300.0
2007-03-30 12:35:00,19.13,19.14,19.12,19.12,152900.0,11.4983,11.5043,11.4923,11.4923,152900.0
2007-03-30 12:40:00,19.11,19.13,19.11,19.13,332700.0,11.4863,11.4983,11.4863,11.4983,332700.0
2007-03-30 12:45:00,19.12,19.13,19.1,19.11,180200.0,11.4923,11.4983,11.4803,11.4863,180200.0
2007-03-30 12:50:00,19.11,19.13,19.1,19.11,462300.0,11.4863,11.4983,11.4803,11.4863,462300.0
2007-03-30 12:55:00,19.11,19.13,19.09,19.1,574300.0,11.4863,11.4983,11.4743,11.4803,574300.0
2007-03-30 13:00:00,19.09,19.11,19.08,19.09,269400.0,11.4743,11.4863,11.4682,11.4743,269400.0
2007-03-30 13:05:00,19.1,19.11,19.09,19.1,202000.0,11.4803,11.4863,11.4743,11.4803,202000.0
2007-03-30 13:10:00,19.1,19.11,19.1,19.11,84100.0,11.4803,11.4863,11.4803,11.4863,84100.0
2007-03-30 13:15:00,19.1,19.12,19.1,19.12,422600.0,11.4803,11.4923,11.4803,11.4923,422600.0
2007-03-30 13:20:00,19.12,19.12,19.11,19.12,93700.0,11.4923,11.4923,11.4863,11.4923,93700.0
2007-03-30 13:25:00,19.11,19.12,19.11,19.12,795400.0,11.4863,11.4923,11.4863,11.4923,795400.0
2007-03-30 13:30:00,19.12,19.14,19.09,19.11,2378500.0,11.4923,11.5043,11.4743,11.4863,2378500.0
2007-03-30 13:35:00,19.11,19.15,19.11,19.14,813700.0,11.4863,11.5103,11.4863,11.5043,813700.0
2007-03-30 13:40:00,19.15,19.16,19.12,19.14,757200.0,11.5103,11.5163,11.4923,11.5043,757200.0
2007-03-30 13:45:00,19.14,19.15,19.13,19.13,451800.0,11.5043,11.5103,11.4983,11.4983,451800.0
2007-03-30 13:50:00,19.14,19.14,19.12,19.13,422100.0,11.5043,11.5043,11.4923,11.4983,422100.0
2007-03-30 13:55:00,19.13,19.14,19.12,19.13,846500.0,11.4983,11.5043,11.4923,11.4983,846500.0
2007-03-30 14:00:00,19.13,19.14,19.09,19.13,991600.0,11.4983,11.5043,11.4743,11.4983,991600.0
2007-03-30 14:05:00,19.14,19.14,19.12,19.13,1027800.0,11.5043,11.5043,11.4923,11.4983,1027800.0
2007-03-30 14:10:00,19.13,19.14,19.12,19.13,275800.0,11.4983,11.5043,11.4923,11.4983,275800.0
2007-03-30 14:15:00,19.14,19.14,19.13,19.13,181500.0,11.5043,11.5043,11.4983,11.4983,181500.0
2007-03-30 14:20:00,19.13,19.15,19.13,19.15,633800.0,11.4983,11.5103,11.4983,11.5103,633800.0
2007-03-30 14:25:00,19.14,19.16,19.14,19.15,586100.0,11.5043,11.5163,11.5043,11.5103,586100.0
2007-03-30 14:30:00,19.16,19.17,19.15,19.15,160400.0,11.5163,11.5223,11.5103,11.5103,160400.0
2007-03-30 14:35:00,19.15,19.17,19.15,19.17,366100.0,11.5103,11.5223,11.5103,11.5223,366100.0
2007-03-30 14:40:00,19.17,19.17,19.13,19.14,472300.0,11.5223,11.5223,11.4983,11.5043,472300.0
2007-03-30 14:45:00,19.14,19.15,19.13,19.14,237300.0,11.5043,11.5103,11.4983,11.5043,237300.0
2007-03-30 14:50:00,19.14,19.14,19.13,19.13,195000.0,11.5043,11.5043,11.4983,11.4983,195000.0
2007-03-30 14:55:00,19.14,19.14,19.12,19.13,602800.0,11.5043,11.5043,11.4923,11.4983,602800.0
2007-03-30 15:00:00,19.12,19.13,19.12,19.12,798200.0,11.4923,11.4983,11.4923,11.4923,798200.0
2007-03-30 15:05:00,19.12,19.13,19.12,19.13,154200.0,11.4923,11.4983,11.4923,11.4983,154200.0
2007-03-30 15:10:00,19.12,19.13,19.11,19.11,969500.0,11.4923,11.4983,11.4863,11.4863,969500.0
2007-03-30 15:15:00,19.11,19.13,19.11,19.12,482200.0,11.4863,11.4983,11.4863,11.4923,482200.0
2007-03-30 15:20:00,19.12,19.15,19.12,19.14,433800.0,11.4923,11.5103,11.4923,11.5043,433800.0
2007-03-30 15:25:00,19.14,19.15,19.14,19.14,310500.0,11.5043,11.5103,11.5043,11.5043,310500.0
2007-03-30 15:30:00,19.14,19.15,19.12,19.13,1312700.0,11.5043,11.5103,11.4923,11.4983,1312700.0
2007-03-30 15:35:00,19.12,19.13,19.12,19.12,427300.0,11.4923,11.4983,11.4923,11.4923,427300.0
2007-03-30 15:40:00,19.13,19.14,19.05,19.13,749300.0,11.4983,11.5043,11.4502,11.4983,749300.0
2007-03-30 15:45:00,19.13,19.14,19.12,19.12,587900.0,11.4983,11.5043,11.4923,11.4923,587900.0
2007-03-30 15:50:00,19.12,19.14,19.12,19.13,1228600.0,11.4923,11.5043,11.4923,11.4983,1228600.0
2007-03-30 15:55:00,19.13,19.14,19.11,19.12,2377900.0,11.4983,11.5043,11.4863,11.4923,2377900.0
2007-04-02 09:30:00,19.15,19.19,19.13,19.18,2396900.0,11.5103,11.5344,11.4983,11.5284,2396900.0
2007-04-02 09:35:00,19.18,19.22,19.18,19.19,1114600.0,11.5284,11.5524,11.5284,11.5344,1114600.0
2007-04-02 09:40:00,19.2,19.23,19.19,19.2,857000.0,11.5404,11.5584,11.5344,11.5404,857000.0
2007-04-02 09:45:00,19.21,19.21,19.19,19.2,600400.0,11.5464,11.5464,11.5344,11.5404,600400.0
2007-04-02 09:50:00,19.2,19.21,19.19,19.2,1342300.0,11.5404,11.5464,11.5344,11.5404,1342300.0
2007-04-02 09:55:00,19.2,19.21,19.19,19.19,1363700.0,11.5404,11.5464,11.5344,11.5344,1363700.0
2007-04-02 10:00:00,19.2,19.24,19.19,19.24,2099100.0,11.5404,11.5644,11.5344,11.5644,2099100.0
2007-04-02 10:05:00,19.23,19.24,19.17,19.19,1298800.0,11.5584,11.5644,11.5223,11.5344,1298800.0
2007-04-02 10:10:00,19.19,19.22,19.14,19.17,1202600.0,11.5344,11.5524,11.5043,11.5223,1202600.0
2007-04-02 10:15:00,19.17,19.17,19.12,19.13,1013200.0,11.5223,11.5223,11.4923,11.4983,1013200.0
2007-04-02 10:20:00,19.13,19.15,19.12,19.14,633800.0,11.4983,11.5103,11.4923,11.5043,633800.0
2007-04-02 10:25:00,19.14,19.16,19.14,19.15,692000.0,11.5043,11.5163,11.5043,11.5103,692000.0
2007-04-02 10:30:00,19.14,19.18,19.14,19.14,1061800.0,11.5043,11.5284,11.5043,11.5043,1061800.0
2007-04-02 10:35:00,19.14,19.16,19.14,19.15,380800.0,11.5043,11.5163,11.5043,11.5103,380800.0
2007-04-02 10:40:00,19.15,19.16,19.14,19.15,952300.0,11.5103,11.5163,11.5043,11.5103,952300.0
2007-04-02 10:45:00,19.15,19.16,19.14,19.14,838400.0,11.5103,11.5163,11.5043,11.5043,838400.0
2007-04-02 10:50:00,19.14,19.18,19.14,19.17,804300.0,11.5043,11.5284,11.5043,11.5223,804300.0
2007-04-02 10:55:00,19.17,19.21,19.14,19.15,1352000.0,11.5223,11.5464,11.5043,11.5103,1352000.0
2007-04-02 11:00:00,19.15,19.18,19.14,19.17,532500.0,11.5103,11.5284,11.5043,11.5223,532500.0
2007-04-02 11:05:00,19.17,19.2,19.15,19.15,597000.0,11.5223,11.5404,11.5103,11.5103,597000.0
2007-04-02 11:10:00,19.15,19.16,19.15,19.15,278200.0,11.5103,11.5163,11.5103,11.5103,278200.0
2007-04-02 11:15:00,19.16,19.16,19.14,19.15,272200.0,11.5163,11.5163,11.5043,11.5103,272200.0
2007-04-02 11:20:00,19.15,19.18,19.12,19.13,1452300.0,11.5103,11.5284,11.4923,11.4983,1452300.0
2007-04-02 11:25:00,19.13,19.13,19.1,19.1,1166100.0,11.4983,11.4983,11.4803,11.4803,1166100.0
2007-04-02 11:30:00,19.1,19.11,19.07,19.11,1190200.0,11.4803,11.4863,11.4622,11.4863,1190200.0
2007-04-02 11:35:00,19.1,19.12,19.1,19.12,711800.0,11.4803,11.4923,11.4803,11.4923,711800.0
2007-04-02 11:40:00,19.12,19.12,19.11,19.11,52400.0,11.4923,11.4923,11.4863,11.4863,52400.0
2007-04-02 11:45:00,19.11,19.14,19.09,19.12,686800.0,11.4863,11.5043,11.4743,11.4923,686800.0
2007-04-02 11:50:00,19.11,19.12,19.1,19.1,159400.0,11.4863,11.4923,11.4803,11.4803,159400.0
2007-04-02 11:55:00,19.1,19.11,19.1,19.11,200500.0,11.4803,11.4863,11.4803,11.4863,200500.0
2007-04-02 12:00:00,19.1,19.14,19.1,19.14,292000.0,11.4803,11.5043,11.4803,11.5043,292000.0
2007-04-02 12:05:00,19.14,19.14,19.1,19.1,409200.0,11.5043,11.5043,11.4803,11.4803,409200.0
2007-04-02 12:10:00,19.1,19.11,19.1,19.1,84200.0,11.4803,11.4863,11.4803,11.4803,84200.0
2007-04-02 12:15:00,19.11,19.11,19.09,19.1,637100.0,11.4863,11.4863,11.4743,11.4803,637100.0
2007-04-02 12:20:00,19.1,19.12,19.1,19.11,99600.0,11.4803,11.4923,11.4803,11.4863,99600.0
2007-04-02 12:25:00,19.12,19.13,19.09,19.1,647800.0,11.4923,11.4983,11.4743,11.4803,647800.0
2007-04-02 12:30:00,19.09,19.09,19.07,19.08,582300.0,11.4743,11.4743,11.4622,11.4682,582300.0
2007-04-02 12:35:00,19.08,19.09,19.07,19.07,214400.0,11.4682,11.4743,11.4622,11.4622,214400.0
2007-04-02 12:40:00,19.08,19.1,19.07,19.09,518300.0,11.4682,11.4803,11.4622,11.4743,518300.0
2007-04-02 12:45:00,19.1,19.1,19.07,19.09,705200.0,11.4803,11.4803,11.4622,11.4743,705200.0
2007-04-02 12:50:00,19.09,19.1,19.08,19.08,481700.0,11.4743,11.4803,11.4682,11.4682,481700.0
2007-04-02 12:55:00,19.08,19.1,19.07,19.09,1137700.0,11.4682,11.4803,11.4622,11.4743,1137700.0
2007-04-02 13:00:00,19.09,19.11,19.09,19.1,448900.0,11.4743,11.4863,11.4743,11.4803,448900.0
2007-04-02 13:05:00,19.11,19.11,19.1,19.1,70400.0,11.4863,11.4863,11.4803,11.4803,70400.0
2007-04-02 13:10:00,19.11,19.11,19.08,19.08,368000.0,11.4863,11.4863,11.4682,11.4682,368000.0
2007-04-02 13:15:00,19.08,19.09,19.07,19.09,300600.0,11.4682,11.4743,11.4622,11.4743,300600.0
2007-04-02 13:20:00,19.09,19.1,19.08,19.09,279700.0,11.4743,11.4803,11.4682,11.4743,279700.0
2007-04-02 13:25:00,19.09,19.1,19.08,19.1,390300.0,11.4743,11.4803,11.4682,11.4803,390300.0
2007-04-02 13:30:00,19.09,19.1,19.09,19.1,292600.0,11.4743,11.4803,11.4743,11.4803,292600.0
2007-04-02 13:35:00,19.09,19.1,19.06,19.06,810400.0,11.4743,11.4803,11.4562,11.4562,810400.0
2007-04-02 13:40:00,19.07,19.1,19.06,19.1,536600.0,11.4622,11.4803,11.4562,11.4803,536600.0
2007-04-02 13:45:00,19.1,19.1,19.08,19.08,177900.0,11.4803,11.4803,11.4682,11.4682,177900.0
2007-04-02 13:50:00,19.09,19.09,19.07,19.09,382600.0,11.4743,11.4743,11.4622,11.4743,382600.0
2007-04-02 13:55:00,19.08,19.1,19.08,19.08,678400.0,11.4682,11.4803,11.4682,11.4682,678400.0
2007-04-02 14:00:00,19.08,19.08,19.03,19.03,737000.0,11.4682,11.4682,11.4382,11.4382,737000.0
2007-04-02 14:05:00,19.03,19.06,19.03,19.05,932800.0,11.4382,11.4562,11.4382,11.4502,932800.0
2007-04-02 14:10:00,19.06,19.07,19.04,19.05,915200.0,11.4562,11.4622,11.4442,11.4502,915200.0
2007-04-02 14:15:00,19.06,19.1,19.04,19.05,575400.0,11.4562,11.4803,11.4442,11.4502,575400.0
2007-04-02 14:20:00,19.05,19.1,19.05,19.1,486500.0,11.4502,11.4803,11.4502,11.4803,486500.0
2007-04-02 14:25:00,19.1,19.1,19.08,19.09,237800.0,11.4803,11.4803,11.4682,11.4743,237800.0
2007-04-02 14:30:00,19.09,19.1,19.08,19.09,407300.0,11.4743,11.4803,11.4682,11.4743,407300.0
2007-04-02 14:35:00,19.09,19.11,19.09,19.09,601600.0,11.4743,11.4863,11.4743,11.4743,601600.0
2007-04-02 14:40:00,19.08,19.1,19.06,19.09,752700.0,11.4682,11.4803,11.4562,11.4743,752700.0
2007-04-02 14:45:00,19.09,19.1,19.08,19.1,264800.0,11.4743,11.4803,11.4682,11.4803,264800.0
2007-04-02 14:50:00,19.1,19.1,19.08,19.09,361400.0,11.4803,11.4803,11.4682,11.4743,361400.0
2007-04-02 14:55:00,19.09,19.1,19.09,19.1,134200.0,11.4743,11.4803,11.4743,11.4803,134200.0
2007-04-02 15:00:00,19.1,19.11,19.09,19.1,272900.0,11.4803,11.4863,11.4743,11.4803,272900.0
2007-04-02 15:05:00,19.1,19.11,19.09,19.09,687400.0,11.4803,11.4863,11.4743,11.4743,687400.0
2007-04-02 15:10:00,19.09,19.11,19.09,19.1,249500.0,11.4743,11.4863,11.4743,11.4803,249500.0
2007-04-02 15:15:00,19.1,19.14,19.1,19.13,974900.0,11.4803,11.5043,11.4803,11.4983,974900.0
2007-04-02 15:20:00,19.14,19.14,19.07,19.1,1128100.0,11.5043,11.5043,11.4622,11.4803,1128100.0
2007-04-02 15:25:00,19.09,19.14,19.07,19.12,930200.0,11.4743,11.5043,11.4622,11.4923,930200.0
2007-04-02 15:30:00,19.11,19.13,19.11,19.11,462800.0,11.4863,11.4983,11.4863,11.4863,462800.0
2007-04-02 15:35:00,19.11,19.12,19.09,19.09,422600.0,11.4863,11.4923,11.4743,11.4743,422600.0
2007-04-02 15:40:00,19.1,19.12,19.09,19.11,520300.0,11.4803,11.4923,11.4743,11.4863,520300.0
2007-04-02 15:45:00,19.11,19.13,19.11,19.11,608400.0,11.4863,11.4983,11.4863,11.4863,608400.0
2007-04-02 15:50:00,19.11,19.13,19.11,19.13,416200.0,11.4863,11.4983,11.4863,11.4983,416200.0
2007-04-02 15:55:00,19.12,19.13,19.11,19.13,968800.0,11.4923,11.4983,11.4863,11.4983,968800.0
2007-04-03 09:30:00,19.22,19.25,19.19,19.23,2184000.0,11.5524,11.5704,11.5344,11.5584,2184000.0
2007-04-03 09:35:00,19.23,19.27,19.21,19.26,1273300.0,11.5584,11.5825,11.5464,11.5764,1273300.0
2007-04-03 09:40:00,19.25,19.28,19.22,19.25,971400.0,11.5704,11.5885,11.5524,11.5704,971400.0
2007-04-03 09:45:00,19.25,19.27,19.24,19.26,777500.0,11.5704,11.5825,11.5644,11.5764,777500.0
2007-04-03 09:50:00,19.27,19.29,19.25,19.28,656200.0,11.5825,11.5945,11.5704,11.5885,656200.0
2007-04-03 09:55:00,19.28,19.29,19.27,19.27,853100.0,11.5885,11.5945,11.5825,11.5825,853100.0
2007-04-03 10:00:00,19.28,19.3,19.28,19.3,1173900.0,11.5885,11.6005,11.5885,11.6005,1173900.0
2007-04-03 10:05:00,19.3,19.32,19.25,19.27,1595400.0,11.6005,11.6125,11.5704,11.5825,1595400.0
2007-04-03 10:10:00,19.26,19.28,19.24,19.26,1204900.0,11.5764,11.5885,11.5644,11.5764,1204900.0
2007-04-03 10:15:00,19.27,19.3,19.26,19.29,474400.0,11.5825,11.6005,11.5764,11.5945,474400.0
2007-04-03 10:20:00,19.28,19.3,19.25,19.25,982900.0,11.5885,11.6005,11.5704,11.5704,982900.0
2007-04-03 10:25:00,19.26,19.26,19.25,19.26,212700.0,11.5764,11.5764,11.5704,11.5764,212700.0
2007-04-03 10:30:00,19.26,19.28,19.22,19.27,1101000.0,11.5764,11.5885,11.5524,11.5825,1101000.0
2007-04-03 10:35:00,19.28,19.32,19.27,19.3,830900.0,11.5885,11.6125,11.5825,11.6005,830900.0
2007-04-03 10:40:00,19.3,19.31,19.28,19.3,1085100.0,11.6005,11.6065,11.5885,11.6005,1085100.0
2007-04-03 10:45:00,19.3,19.32,19.29,19.32,1433400.0,11.6005,11.6125,11.5945,11.6125,1433400.0
2007-04-03 10:50:00,19.33,19.35,19.31,19.31,1234200.0,11.6185,11.6305,11.6065,11.6065,1234200.0
2007-04-03 10:55:00,19.32,19.33,19.3,19.32,288400.0,11.6125,11.6185,11.6005,11.6125,288400.0
2007-04-03 11:00:00,19.32,19.33,19.31,19.32,498100.0,11.6125,11.6185,11.6065,11.6125,498100.0
2007-04-03 11:05:00,19.31,19.34,19.31,19.33,488500.0,11.6065,11.6245,11.6065,11.6185,488500.0
2007-04-03 11:10:00,19.34,19.37,19.33,19.35,1310500.0,11.6245,11.6426,11.6185,11.6305,1310500.0
2007-04-03 11:15:00,19.35,19.36,19.32,19.32,652600.0,11.6305,11.6365,11.6125,11.6125,652600.0
2007-04-03 11:20:00,19.32,19.37,19.31,19.32,1117700.0,11.6125,11.6426,11.6065,11.6125,1117700.0
2007-04-03 11:25:00,19.32,19.34,19.27,19.28,745500.0,11.6125,11.6245,11.5825,11.5885,745500.0
2007-04-03 11:30:00,19.27,19.34,19.27,19.33,647800.0,11.5825,11.6245,11.5825,11.6185,647800.0
2007-04-03 11:35:00,19.34,19.35,19.33,19.34,301100.0,11.6245,11.6305,11.6185,11.6245,301100.0
2007-04-03 11:40:00,19.34,19.34,19.27,19.29,719000.0,11.6245,11.6245,11.5825,11.5945,719000.0
2007-04-03 11:45:00,19.29,19.31,19.29,19.3,259800.0,11.5945,11.6065,11.5945,11.6005,259800.0
2007-04-03 11:50:00,19.3,19.34,19.3,19.34,613300.0,11.6005,11.6245,11.6005,11.6245,613300.0
2007-04-03 11:55:00,19.33,19.34,19.3,19.32,401300.0,11.6185,11.6245,11.6005,11.6125,401300.0
2007-04-03 12:00:00,19.33,19.33,19.29,19.31,311100.0,11.6185,11.6185,11.5945,11.6065,311100.0
2007-04-03 12:05:00,19.32,19.32,19.28,19.3,304100.0,11.6125,11.6125,11.5885,11.6005,304100.0
2007-04-03 12:10:00,19.3,19.31,19.29,19.3,299300.0,11.6005,11.6065,11.5945,11.6005,299300.0
2007-04-03 12:15:00,19.29,19.31,19.29,19.31,145600.0,11.5945,11.6065,11.5945,11.6065,145600.0
2007-04-03 12:20:00,19.31,19.32,19.3,19.32,114900.0,11.6065,11.6125,11.6005,11.6125,114900.0
2007-04-03 12:25:00,19.31,19.34,19.3,19.32,747700.0,11.6065,11.6245,11.6005,11.6125,747700.0
2007-04-03 12:30:00,19.31,19.34,19.3,19.32,1079000.0,11.6065,11.6245,11.6005,11.6125,1079000.0
2007-04-03 12:35:00,19.31,19.33,19.31,19.32,438800.0,11.6065,11.6185,11.6065,11.6125,438800.0
2007-04-03 12:40:00,19.32,19.37,19.32,19.36,1067300.0,11.6125,11.6426,11.6125,11.6365,1067300.0
2007-04-03 12:45:00,19.35,19.37,19.33,19.36,813000.0,11.6305,11.6426,11.6185,11.6365,813000.0
2007-04-03 12:50:00,19.36,19.36,19.34,19.35,304300.0,11.6365,11.6365,11.6245,11.6305,304300.0
2007-04-03 12:55:00,19.34,19.35,19.34,19.35,203500.0,11.6245,11.6305,11.6245,11.6305,203500.0
2007-04-03 13:00:00,19.34,19.36,19.33,19.35,468300.0,11.6245,11.6365,11.6185,11.6305,468300.0
2007-04-03 13:05:00,19.35,19.36,19.32,19.36,672700.0,11.6305,11.6365,11.6125,11.6365,672700.0
2007-04-03 13:10:00,19.36,19.37,19.35,19.36,491600.0,11.6365,11.6426,11.6305,11.6365,491600.0
2007-04-03 13:15:00,19.36,19.37,19.35,19.36,158300.0,11.6365,11.6426,11.6305,11.6365,158300.0
2007-04-03 13:20:00,19.37,19.37,19.35,19.36,338400.0,11.6426,11.6426,11.6305,11.6365,338400.0
2007-04-03 13:25:00,19.36,19.37,19.35,19.36,210200.0,11.6365,11.6426,11.6305,11.6365,210200.0
2007-04-03 13:30:00,19.36,19.37,19.36,19.36,55300.0,11.6365,11.6426,11.6365,11.6365,55300.0
2007-04-03 13:35:00,19.36,19.37,19.35,19.36,293100.0,11.6365,11.6426,11.6305,11.6365,293100.0
2007-04-03 13:40:00,19.35,19.4,19.34,19.36,344500.0,11.6305,11.6606,11.6245,11.6365,344500.0
2007-04-03 13:45:00,19.37,19.37,19.36,19.36,235900.0,11.6426,11.6426,11.6365,11.6365,235900.0
2007-04-03 13:50:00,19.37,19.37,19.36,19.36,82300.0,11.6426,11.6426,11.6365,11.6365,82300.0
2007-04-03 13:55:00,19.36,19.37,19.33,19.33,450600.0,11.6365,11.6426,11.6185,11.6185,450600.0
2007-04-03 14:00:00,19.33,19.36,19.32,19.36,504500.0,11.6185,11.6365,11.6125,11.6365,504500.0
2007-04-03 14:05:00,19.35,19.36,19.35,19.36,80700.0,11.6305,11.6365,11.6305,11.6365,80700.0
2007-04-03 14:10:00,19.35,19.36,19.31,19.35,1490700.0,11.6305,11.6365,11.6065,11.6305,1490700.0
2007-04-03 14:15:00,19.35,19.35,19.34,19.35,187700.0,11.6305,11.6305,11.6245,11.6305,187700.0
2007-04-03 14:20:00,19.34,19.35,19.34,19.35,168200.0,11.6245,11.6305,11.6245,11.6305,168200.0
2007-04-03 14:25:00,19.35,19.36,19.33,19.36,863000.0,11.6305,11.6365,11.6185,11.6365,863000.0
2007-04-03 14:30:00,19.37,19.37,19.34,19.35,599300.0,11.6426,11.6426,11.6245,11.6305,599300.0
2007-04-03 14:35:00,19.35,19.36,19.35,19.35,114000.0,11.6305,11.6365,11.6305,11.6305,114000.0
2007-04-03 14:40:00,19.36,19.36,19.34,19.35,288600.0,11.6365,11.6365,11.6245,11.6305,288600.0
2007-04-03 14:45:00,19.36,19.37,19.3,19.37,289400.0,11.6365,11.6426,11.6005,11.6426,289400.0
2007-04-03 14:50:00,19.37,19.37,19.36,19.37,140800.0,11.6426,11.6426,11.6365,11.6426,140800.0
2007-04-03 14:55:00,19.36,19.37,19.36,19.36,169600.0,11.6365,11.6426,11.6365,11.6365,169600.0
2007-04-03 15:00:00,19.36,19.37,19.35,19.35,395500.0,11.6365,11.6426,11.6305,11.6305,395500.0
2007-04-03 15:05:00,19.36,19.36,19.35,19.36,209100.0,11.6365,11.6365,11.6305,11.6365,209100.0
2007-04-03 15:10:00,19.35,19.36,19.3,19.3,1115000.0,11.6305,11.6365,11.6005,11.6005,1115000.0
2007-04-03 15:15:00,19.31,19.34,19.3,19.32,904100.0,11.6065,11.6245,11.6005,11.6125,904100.0
2007-04-03 15:20:00,19.32,19.34,19.29,19.3,1261900.0,11.6125,11.6245,11.5945,11.6005,1261900.0
2007-04-03 15:25:00,19.31,19.32,19.29,19.29,921300.0,11.6065,11.6125,11.5945,11.5945,921300.0
2007-04-03 15:30:00,19.3,19.3,19.28,19.3,596300.0,11.6005,11.6005,11.5885,11.6005,596300.0
2007-04-03 15:35:00,19.29,19.33,19.29,19.33,464700.0,11.5945,11.6185,11.5945,11.6185,464700.0
2007-04-03 15:40:00,19.33,19.34,19.32,19.33,410700.0,11.6185,11.6245,11.6125,11.6185,410700.0
2007-04-03 15:45:00,19.33,19.33,19.29,19.3,794300.0,11.6185,11.6185,11.5945,11.6005,794300.0
2007-04-03 15:50:00,19.3,19.33,19.27,19.27,997800.0,11.6005,11.6185,11.5825,11.5825,997800.0
2007-04-03 15:55:00,19.27,19.31,19.27,19.31,2229000.0,11.5825,11.6065,11.5825,11.6065,2229000.0
2007-04-04 09:30:00,19.36,19.37,19.31,19.34,2128800.0,11.6365,11.6426,11.6065,11.6245,2128800.0
2007-04-04 09:35:00,19.33,19.4,19.33,19.37,1132900.0,11.6185,11.6606,11.6185,11.6426,1132900.0
2007-04-04 09:40:00,19.37,19.38,19.35,19.36,549800.0,11.6426,11.6486,11.6305,11.6365,549800.0
2007-04-04 09:45:00,19.36,19.36,19.33,19.34,669400.0,11.6365,11.6365,11.6185,11.6245,669400.0
2007-04-04 09:50:00,19.34,19.34,19.33,19.33,226600.0,11.6245,11.6245,11.6185,11.6185,226600.0
2007-04-04 09:55:00,19.34,19.34,19.29,19.29,584900.0,11.6245,11.6245,11.5945,11.5945,584900.0
2007-04-04 10:00:00,19.29,19.3,19.23,19.29,1139700.0,11.5945,11.6005,11.5584,11.5945,1139700.0
2007-04-04 10:05:00,19.29,19.3,19.24,19.25,538900.0,11.5945,11.6005,11.5644,11.5704,538900.0
2007-04-04 10:10:00,19.25,19.27,19.23,19.27,808300.0,11.5704,11.5825,11.5584,11.5825,808300.0
2007-04-04 10:15:00,19.26,19.3,19.25,19.28,494100.0,11.5764,11.6005,11.5704,11.5885,494100.0
2007-04-04 10:20:00,19.28,19.33,19.28,19.32,678900.0,11.5885,11.6185,11.5885,11.6125,678900.0
2007-04-04 10:25:00,19.32,19.33,19.31,19.33,210800.0,11.6125,11.6185,11.6065,11.6185,210800.0
2007-04-04 10:30:00,19.32,19.34,19.31,19.32,899300.0,11.6125,11.6245,11.6065,11.6125,899300.0
2007-04-04 10:35:00,19.32,19.34,19.31,19.31,349100.0,11.6125,11.6245,11.6065,11.6065,349100.0
2007-04-04 10:40:00,19.31,19.34,19.3,19.33,660500.0,11.6065,11.6245,11.6005,11.6185,660500.0
2007-04-04 10:45:00,19.33,19.33,19.31,19.32,894400.0,11.6185,11.6185,11.6065,11.6125,894400.0
2007-04-04 10:50:00,19.32,19.34,19.31,19.33,794100.0,11.6125,11.6245,11.6065,11.6185,794100.0
2007-04-04 10:55:00,19.33,19.34,19.32,19.34,259600.0,11.6185,11.6245,11.6125,11.6245,259600.0
2007-04-04 11:00:00,19.34,19.34,19.32,19.33,138500.0,11.6245,11.6245,11.6125,11.6185,138500.0
2007-04-04 11:05:00,19.32,19.33,19.31,19.33,362600.0,11.6125,11.6185,11.6065,11.6185,362600.0
2007-04-04 11:10:00,19.32,19.34,19.31,19.32,759900.0,11.6125,11.6245,11.6065,11.6125,759900.0
2007-04-04 11:15:00,19.33,19.35,19.32,19.35,858300.0,11.6185,11.6305,11.6125,11.6305,858300.0
2007-04-04 11:20:00,19.35,19.35,19.33,19.35,579900.0,11.6305,11.6305,11.6185,11.6305,579900.0
2007-04-04 11:25:00,19.35,19.36,19.33,19.34,380400.0,11.6305,11.6365,11.6185,11.6245,380400.0
2007-04-04 11:30:00,19.34,19.34,19.31,19.31,302200.0,11.6245,11.6245,11.6065,11.6065,302200.0
2007-04-04 11:35:00,19.31,19.34,19.31,19.34,702700.0,11.6065,11.6245,11.6065,11.6245,702700.0
2007-04-04 11:40:00,19.35,19.35,19.32,19.34,1174500.0,11.6305,11.6305,11.6125,11.6245,1174500.0
2007-04-04 11:45:00,19.33,19.34,19.31,19.31,1077300.0,11.6185,11.6245,11.6065,11.6065,1077300.0
2007-04-04 11:50:00,19.31,19.32,19.29,19.31,467000.0,11.6065,11.6125,11.5945,11.6065,467000.0
2007-04-04 11:55:00,19.31,19.35,19.31,19.34,563500.0,11.6065,11.6305,11.6065,11.6245,563500.0
2007-04-04 12:00:00,19.35,19.39,19.33,19.39,1430800.0,11.6305,11.6546,11.6185,11.6546,1430800.0
2007-04-04 12:05:00,19.38,19.42,19.38,19.39,1293500.0,11.6486,11.6726,11.6486,11.6546,1293500.0
2007-04-04 12:10:00,19.39,19.41,19.38,19.38,325700.0,11.6546,11.6666,11.6486,11.6486,325700.0
2007-04-04 12:15:00,19.38,19.41,19.34,19.39,425000.0,11.6486,11.6666,11.6245,11.6546,425000.0
2007-04-04 12:20:00,19.39,19.42,19.39,19.42,377500.0,11.6546,11.6726,11.6546,11.6726,377500.0
2007-04-04 12:25:00,19.42,19.44,19.39,19.39,729800.0,11.6726,11.6846,11.6546,11.6546,729800.0
2007-04-04 12:30:00,19.39,19.42,19.39,19.41,282400.0,11.6546,11.6726,11.6546,11.6666,282400.0
2007-04-04 12:35:00,19.42,19.42,19.4,19.4,382800.0,11.6726,11.6726,11.6606,11.6606,382800.0
2007-04-04 12:40:00,19.4,19.41,19.4,19.4,280200.0,11.6606,11.6666,11.6606,11.6606,280200.0
2007-04-04 12:45:00,19.4,19.41,19.38,19.38,454500.0,11.6606,11.6666,11.6486,11.6486,454500.0
2007-04-04 12:50:00,19.38,19.39,19.36,19.38,440800.0,11.6486,11.6546,11.6365,11.6486,440800.0
2007-04-04 12:55:00,19.38,19.39,19.35,19.37,803500.0,11.6486,11.6546,11.6305,11.6426,803500.0
2007-04-04 13:00:00,19.37,19.38,19.35,19.37,542900.0,11.6426,11.6486,11.6305,11.6426,542900.0
2007-04-04 13:05:00,19.37,19.38,19.36,19.36,456400.0,11.6426,11.6486,11.6365,11.6365,456400.0
2007-04-04 13:10:00,19.36,19.38,19.36,19.38,103500.0,11.6365,11.6486,11.6365,11.6486,103500.0
2007-04-04 13:15:00,19.37,19.38,19.37,19.37,83000.0,11.6426,11.6486,11.6426,11.6426,83000.0
2007-04-04 13:20:00,19.38,19.38,19.37,19.38,41500.0,11.6486,11.6486,11.6426,11.6486,41500.0
2007-04-04 13:25:00,19.37,19.38,19.35,19.36,321100.0,11.6426,11.6486,11.6305,11.6365,321100.0
2007-04-04 13:30:00,19.36,19.38,19.35,19.37,225100.0,11.6365,11.6486,11.6305,11.6426,225100.0
2007-04-04 13:35:00,19.37,19.38,19.36,19.37,232200.0,11.6426,11.6486,11.6365,11.6426,232200.0
2007-04-04 13:40:00,19.37,19.38,19.36,19.36,800400.0,11.6426,11.6486,11.6365,11.6365,800400.0
2007-04-04 13:45:00,19.37,19.37,19.35,19.37,351100.0,11.6426,11.6426,11.6305,11.6426,351100.0
2007-04-04 13:50:00,19.36,19.38,19.36,19.37,150500.0,11.6365,11.6486,11.6365,11.6426,150500.0
2007-04-04 13:55:00,19.37,19.4,19.36,19.39,639200.0,11.6426,11.6606,11.6365,11.6546,639200.0
2007-04-04 14:00:00,19.39,19.4,19.36,19.39,1229000.0,11.6546,11.6606,11.6365,11.6546,1229000.0
2007-04-04 14:05:00,19.38,19.39,19.37,19.38,214300.0,11.6486,11.6546,11.6426,11.6486,214300.0
2007-04-04 14:10:00,19.39,19.39,19.38,19.38,87600.0,11.6546,11.6546,11.6486,11.6486,87600.0
2007-04-04 14:15:00,19.39,19.4,19.37,19.37,709700.0,11.6546,11.6606,11.6426,11.6426,709700.0
2007-04-04 14:20:00,19.37,19.39,19.36,19.38,674500.0,11.6426,11.6546,11.6365,11.6486,674500.0
2007-04-04 14:25:00,19.38,19.39,19.37,19.38,217600.0,11.6486,11.6546,11.6426,11.6486,217600.0
2007-04-04 14:30:00,19.39,19.39,19.37,19.38,157700.0,11.6546,11.6546,11.6426,11.6486,157700.0
2007-04-04 14:35:00,19.38,19.39,19.37,19.38,266300.0,11.6486,11.6546,11.6426,11.6486,266300.0
2007-04-04 14:40:00,19.38,19.39,19.38,19.39,76900.0,11.6486,11.6546,11.6486,11.6546,76900.0
2007-04-04 14:45:00,19.38,19.39,19.38,19.39,353300.0,11.6486,11.6546,11.6486,11.6546,353300.0
2007-04-04 14:50:00,19.38,19.39,19.38,19.39,77700.0,11.6486,11.6546,11.6486,11.6546,77700.0
2007-04-04 14:55:00,19.39,19.39,19.37,19.37,293500.0,11.6546,11.6546,11.6426,11.6426,293500.0
2007-04-04 15:00:00,19.37,19.39,19.36,19.37,594700.0,11.6426,11.6546,11.6365,11.6426,594700.0
2007-04-04 15:05:00,19.37,19.38,19.37,19.37,93300.0,11.6426,11.6486,11.6426,11.6426,93300.0
2007-04-04 15:10:00,19.38,19.38,19.37,19.37,313700.0,11.6486,11.6486,11.6426,11.6426,313700.0
2007-04-04 15:15:00,19.37,19.38,19.36,19.37,273700.0,11.6426,11.6486,11.6365,11.6426,273700.0
2007-04-04 15:20:00,19.36,19.38,19.35,19.37,611500.0,11.6365,11.6486,11.6305,11.6426,611500.0
2007-04-04 15:25:00,19.37,19.38,19.37,19.37,310200.0,11.6426,11.6486,11.6426,11.6426,310200.0
2007-04-04 15:30:00,19.37,19.4,19.37,19.38,954000.0,11.6426,11.6606,11.6426,11.6486,954000.0
2007-04-04 15:35:00,19.38,19.4,19.36,19.38,1107700.0,11.6486,11.6606,11.6365,11.6486,1107700.0
2007-04-04 15:40:00,19.38,19.42,19.38,19.4,1698300.0,11.6486,11.6726,11.6486,11.6606,1698300.0
2007-04-04 15:45:00,19.4,19.41,19.39,19.4,536100.0,11.6606,11.6666,11.6546,11.6606,536100.0
2007-04-04 15:50:00,19.4,19.41,19.36,19.37,1783100.0,11.6606,11.6666,11.6365,11.6426,1783100.0
2007-04-04 15:55:00,19.37,19.38,19.36,19.38,1369000.0,11.6426,11.6486,11.6365,11.6486,1369000.0
2007-04-05 09:30:00,19.3,19.38,19.26,19.38,1161100.0,11.6005,11.6486,11.5764,11.6486,1161100.0
2007-04-05 09:35:00,19.36,19.39,19.33,19.35,657900.0,11.6365,11.6546,11.6185,11.6305,657900.0
2007-04-05 09:40:00,19.36,19.39,19.35,19.39,755600.0,11.6365,11.6546,11.6305,11.6546,755600.0
2007-04-05 09:45:00,19.38,19.41,19.38,19.4,851000.0,11.6486,11.6666,11.6486,11.6606,851000.0
2007-04-05 09:50:00,19.41,19.45,19.39,19.44,1313200.0,11.6666,11.6906,11.6546,11.6846,1313200.0
2007-04-05 09:55:00,19.44,19.47,19.42,19.43,788200.0,11.6846,11.7027,11.6726,11.6786,788200.0
2007-04-05 10:00:00,19.43,19.45,19.42,19.45,704800.0,11.6786,11.6906,11.6726,11.6906,704800.0
2007-04-05 10:05:00,19.45,19.47,19.3,19.47,394700.0,11.6906,11.7027,11.6005,11.7027,394700.0
2007-04-05 10:10:00,19.47,19.47,19.43,19.44,324600.0,11.7027,11.7027,11.6786,11.6846,324600.0
2007-04-05 10:15:00,19.44,19.46,19.43,19.46,516600.0,11.6846,11.6967,11.6786,11.6967,516600.0
2007-04-05 10:20:00,19.46,19.47,19.45,19.46,286000.0,11.6967,11.7027,11.6906,11.6967,286000.0
2007-04-05 10:25:00,19.46,19.49,19.43,19.48,1708700.0,11.6967,11.7147,11.6786,11.7087,1708700.0
2007-04-05 10:30:00,19.47,19.48,19.47,19.47,86100.0,11.7027,11.7087,11.7027,11.7027,86100.0
2007-04-05 10:35:00,19.47,19.49,19.46,19.47,757300.0,11.7027,11.7147,11.6967,11.7027,757300.0
2007-04-05 10:40:00,19.46,19.48,19.46,19.47,190000.0,11.6967,11.7087,11.6967,11.7027,190000.0
2007-04-05 10:45:00,19.48,19.49,19.47,19.47,487300.0,11.7087,11.7147,11.7027,11.7027,487300.0
2007-04-05 10:50:00,19.47,19.48,19.46,19.46,295400.0,11.7027,11.7087,11.6967,11.6967,295400.0
2007-04-05 10:55:00,19.47,19.47,19.46,19.47,164100.0,11.7027,11.7027,11.6967,11.7027,164100.0
2007-04-05 11:00:00,19.47,19.48,19.45,19.48,217200.0,11.7027,11.7087,11.6906,11.7087,217200.0
2007-04-05 11:05:00,19.47,19.48,19.47,19.47,86300.0,11.7027,11.7087,11.7027,11.7027,86300.0
2007-04-05 11:10:00,19.47,19.48,19.46,19.46,245600.0,11.7027,11.7087,11.6967,11.6967,245600.0
2007-04-05 11:15:00,19.47,19.47,19.45,19.45,521700.0,11.7027,11.7027,11.6906,11.6906,521700.0
2007-04-05 11:20:00,19.46,19.47,19.45,19.45,606900.0,11.6967,11.7027,11.6906,11.6906,606900.0
2007-04-05 11:25:00,19.45,19.46,19.45,19.46,91800.0,11.6906,11.6967,11.6906,11.6967,91800.0
2007-04-05 11:30:00,19.45,19.46,19.42,19.44,532200.0,11.6906,11.6967,11.6726,11.6846,532200.0
2007-04-05 11:35:00,19.44,19.46,19.43,19.44,663800.0,11.6846,11.6967,11.6786,11.6846,663800.0
2007-04-05 11:40:00,19.44,19.44,19.43,19.44,122100.0,11.6846,11.6846,11.6786,11.6846,122100.0
2007-04-05 11:45:00,19.43,19.44,19.43,19.44,63000.0,11.6786,11.6846,11.6786,11.6846,63000.0
2007-04-05 11:50:00,19.43,19.47,19.43,19.46,674200.0,11.6786,11.7027,11.6786,11.6967,674200.0
2007-04-05 11:55:00,19.45,19.48,19.45,19.47,280300.0,11.6906,11.7087,11.6906,11.7027,280300.0
2007-04-05 12:00:00,19.47,19.49,19.47,19.48,303300.0,11.7027,11.7147,11.7027,11.7087,303300.0
2007-04-05 12:05:00,19.49,19.49,19.48,19.49,345100.0,11.7147,11.7147,11.7087,11.7147,345100.0
2007-04-05 12:10:00,19.49,19.5,19.48,19.48,311100.0,11.7147,11.7207,11.7087,11.7087,311100.0
2007-04-05 12:15:00,19.48,19.49,19.48,19.48,238200.0,11.7087,11.7147,11.7087,11.7087,238200.0
2007-04-05 12:20:00,19.49,19.5,19.47,19.48,508900.0,11.7147,11.7207,11.7027,11.7087,508900.0
2007-04-05 12:25:00,19.49,19.49,19.48,19.49,81800.0,11.7147,11.7147,11.7087,11.7147,81800.0
2007-04-05 12:30:00,19.48,19.49,19.48,19.49,105100.0,11.7087,11.7147,11.7087,11.7147,105100.0
2007-04-05 12:35:00,19.48,19.49,19.48,19.48,136100.0,11.7087,11.7147,11.7087,11.7087,136100.0
2007-04-05 12:40:00,19.48,19.5,19.48,19.49,482000.0,11.7087,11.7207,11.7087,11.7147,482000.0
2007-04-05 12:45:00,19.49,19.5,19.48,19.49,441000.0,11.7147,11.7207,11.7087,11.7147,441000.0
2007-04-05 12:50:00,19.48,19.55,19.48,19.53,1895300.0,11.7087,11.7507,11.7087,11.7387,1895300.0
2007-04-05 12:55:00,19.53,19.57,19.53,19.55,1070800.0,11.7387,11.7628,11.7387,11.7507,1070800.0
2007-04-05 13:00:00,19.54,19.55,19.54,19.54,90900.0,11.7447,11.7507,11.7447,11.7447,90900.0
2007-04-05 13:05:00,19.54,19.56,19.54,19.56,179600.0,11.7447,11.7568,11.7447,11.7568,179600.0
2007-04-05 13:10:00,19.56,19.56,19.55,19.55,94500.0,11.7568,11.7568,11.7507,11.7507,94500.0
2007-04-05 13:15:00,19.56,19.58,19.55,19.57,314100.0,11.7568,11.7688,11.7507,11.7628,314100.0
2007-04-05 13:20:00,19.58,19.58,19.57,19.57,204000.0,11.7688,11.7688,11.7628,11.7628,204000.0
2007-04-05 13:25:00,19.58,19.58,19.54,19.55,506500.0,11.7688,11.7688,11.7447,11.7507,506500.0
2007-04-05 13:30:00,19.55,19.56,19.5,19.56,1108600.0,11.7507,11.7568,11.7207,11.7568,1108600.0
2007-04-05 13:35:00,19.55,19.56,19.53,19.53,271500.0,11.7507,11.7568,11.7387,11.7387,271500.0
2007-04-05 13:40:00,19.53,19.56,19.53,19.54,265900.0,11.7387,11.7568,11.7387,11.7447,265900.0
2007-04-05 13:45:00,19.55,19.57,19.54,19.56,252200.0,11.7507,11.7628,11.7447,11.7568,252200.0
2007-04-05 13:50:00,19.55,19.56,19.54,19.54,319100.0,11.7507,11.7568,11.7447,11.7447,319100.0
2007-04-05 13:55:00,19.54,19.55,19.54,19.54,105000.0,11.7447,11.7507,11.7447,11.7447,105000.0
2007-04-05 14:00:00,19.54,19.55,19.53,19.54,232100.0,11.7447,11.7507,11.7387,11.7447,232100.0
2007-04-05 14:05:00,19.55,19.55,19.54,19.55,68600.0,11.7507,11.7507,11.7447,11.7507,68600.0
2007-04-05 14:10:00,19.55,19.55,19.54,19.54,82700.0,11.7507,11.7507,11.7447,11.7447,82700.0
2007-04-05 14:15:00,19.54,19.55,19.54,19.55,162600.0,11.7447,11.7507,11.7447,11.7507,162600.0
2007-04-05 14:20:00,19.54,19.55,19.54,19.55,143300.0,11.7447,11.7507,11.7447,11.7507,143300.0
2007-04-05 14:25:00,19.55,19.55,19.54,19.55,83800.0,11.7507,11.7507,11.7447,11.7507,83800.0
2007-04-05 14:30:00,19.54,19.56,19.53,19.56,545700.0,11.7447,11.7568,11.7387,11.7568,545700.0
2007-04-05 14:35:00,19.55,19.58,19.53,19.55,926100.0,11.7507,11.7688,11.7387,11.7507,926100.0
2007-04-05 14:40:00,19.55,19.57,19.53,19.54,1653500.0,11.7507,11.7628,11.7387,11.7447,1653500.0
2007-04-05 14:45:00,19.54,19.56,19.53,19.55,558600.0,11.7447,11.7568,11.7387,11.7507,558600.0
2007-04-05 14:50:00,19.55,19.55,19.54,19.54,314300.0,11.7507,11.7507,11.7447,11.7447,314300.0
2007-04-05 14:55:00,19.54,19.56,19.54,19.56,229000.0,11.7447,11.7568,11.7447,11.7568,229000.0
2007-04-05 15:00:00,19.55,19.56,19.55,19.55,327600.0,11.7507,11.7568,11.7507,11.7507,327600.0
2007-04-05 15:05:00,19.56,19.56,19.55,19.55,175500.0,11.7568,11.7568,11.7507,11.7507,175500.0
2007-04-05 15:10:00,19.56,19.57,19.55,19.55,408600.0,11.7568,11.7628,11.7507,11.7507,408600.0
2007-04-05 15:15:00,19.55,19.56,19.55,19.55,247200.0,11.7507,11.7568,11.7507,11.7507,247200.0
2007-04-05 15:20:00,19.56,19.56,19.55,19.55,93700.0,11.7568,11.7568,11.7507,11.7507,93700.0
2007-04-05 15:25:00,19.55,19.56,19.55,19.55,127000.0,11.7507,11.7568,11.7507,11.7507,127000.0
2007-04-05 15:30:00,19.56,19.56,19.55,19.56,143400.0,11.7568,11.7568,11.7507,11.7568,143400.0
2007-04-05 15:35:00,19.56,19.56,19.55,19.55,424100.0,11.7568,11.7568,11.7507,11.7507,424100.0
2007-04-05 15:40:00,19.56,19.56,19.55,19.55,313400.0,11.7568,11.7568,11.7507,11.7507,313400.0
2007-04-05 15:45:00,19.56,19.56,19.55,19.56,823800.0,11.7568,11.7568,11.7507,11.7568,823800.0
2007-04-05 15:50:00,19.55,19.56,19.55,19.55,538500.0,11.7507,11.7568,11.7507,11.7507,538500.0
2007-04-05 15:55:00,19.55,19.58,19.55,19.58,1335000.0,11.7507,11.7688,11.7507,11.7688,1335000.0
2007-04-09 09:30:00,19.88,19.95,19.85,19.9,4407000.0,11.9491,11.9912,11.9311,11.9611,4407000.0
2007-04-09 09:35:00,19.9,19.95,19.88,19.92,2243900.0,11.9611,11.9912,11.9491,11.9731,2243900.0
2007-04-09 09:40:00,19.91,19.94,19.9,19.92,1399500.0,11.9671,11.9852,11.9611,11.9731,1399500.0
2007-04-09 09:45:00,19.92,19.96,19.91,19.92,2057500.0,11.9731,11.9972,11.9671,11.9731,2057500.0
2007-04-09 09:50:00,19.92,20.06,19.92,20.05,4511200.0,11.9731,12.0573,11.9731,12.0513,4511200.0
2007-04-09 09:55:00,20.05,20.08,20.0,20.01,2314200.0,12.0513,12.0693,12.0212,12.0272,2314200.0
2007-04-09 10:00:00,20.0,20.03,19.97,19.97,1221000.0,12.0212,12.0393,12.0032,12.0032,1221000.0
2007-04-09 10:05:00,19.98,19.99,19.94,19.96,1852500.0,12.0092,12.0152,11.9852,11.9972,1852500.0
2007-04-09 10:10:00,19.96,19.98,19.95,19.96,1390700.0,11.9972,12.0092,11.9912,11.9972,1390700.0
2007-04-09 10:15:00,19.95,19.96,19.91,19.95,1018200.0,11.9912,11.9972,11.9671,11.9912,1018200.0
2007-04-09 10:20:00,19.95,20.01,19.94,20.0,962200.0,11.9912,12.0272,11.9852,12.0212,962200.0
2007-04-09 10:25:00,20.0,20.02,19.95,20.0,1691700.0,12.0212,12.0332,11.9912,12.0212,1691700.0
2007-04-09 10:30:00,20.0,20.04,19.99,20.02,1252400.0,12.0212,12.0453,12.0152,12.0332,1252400.0
2007-04-09 10:35:00,20.02,20.04,20.01,20.04,701900.0,12.0332,12.0453,12.0272,12.0453,701900.0
2007-04-09 10:40:00,20.04,20.1,20.03,20.07,1589500.0,12.0453,12.0813,12.0393,12.0633,1589500.0
2007-04-09 10:45:00,20.07,20.13,20.07,20.11,1691100.0,12.0633,12.0994,12.0633,12.0873,1691100.0
2007-04-09 10:50:00,20.11,20.18,20.11,20.14,1793800.0,12.0873,12.1294,12.0873,12.1054,1793800.0
2007-04-09 10:55:00,20.14,20.15,20.12,20.12,1071800.0,12.1054,12.1114,12.0934,12.0934,1071800.0
2007-04-09 11:00:00,20.12,20.17,20.12,20.17,756400.0,12.0934,12.1234,12.0934,12.1234,756400.0
2007-04-09 11:05:00,20.16,20.2,20.14,20.16,1560000.0,12.1174,12.1414,12.1054,12.1174,1560000.0
2007-04-09 11:10:00,20.15,20.22,20.15,20.21,1652100.0,12.1114,12.1535,12.1114,12.1474,1652100.0
2007-04-09 11:15:00,20.22,20.24,20.21,20.21,1231300.0,12.1535,12.1655,12.1474,12.1474,1231300.0
2007-04-09 11:20:00,20.22,20.22,20.16,20.16,2610500.0,12.1535,12.1535,12.1174,12.1174,2610500.0
2007-04-09 11:25:00,20.16,20.16,20.11,20.15,1353800.0,12.1174,12.1174,12.0873,12.1114,1353800.0
2007-04-09 11:30:00,20.14,20.16,20.11,20.12,887100.0,12.1054,12.1174,12.0873,12.0934,887100.0
2007-04-09 11:35:00,20.12,20.14,20.1,20.1,472500.0,12.0934,12.1054,12.0813,12.0813,472500.0
2007-04-09 11:40:00,20.11,20.14,20.1,20.14,830500.0,12.0873,12.1054,12.0813,12.1054,830500.0
2007-04-09 11:45:00,20.14,20.16,20.1,20.1,906300.0,12.1054,12.1174,12.0813,12.0813,906300.0
2007-04-09 11:50:00,20.1,20.14,20.08,20.13,2004000.0,12.0813,12.1054,12.0693,12.0994,2004000.0
2007-04-09 11:55:00,20.13,20.17,20.12,20.13,725200.0,12.0994,12.1234,12.0934,12.0994,725200.0
2007-04-09 12:00:00,20.12,20.16,20.12,20.14,364800.0,12.0934,12.1174,12.0934,12.1054,364800.0
2007-04-09 12:05:00,20.14,20.17,20.14,20.16,769200.0,12.1054,12.1234,12.1054,12.1174,769200.0
2007-04-09 12:10:00,20.16,20.18,20.16,20.16,343200.0,12.1174,12.1294,12.1174,12.1174,343200.0
2007-04-09 12:15:00,20.17,20.17,20.15,20.15,174300.0,12.1234,12.1234,12.1114,12.1114,174300.0
2007-04-09 12:20:00,20.15,20.16,20.15,20.15,242500.0,12.1114,12.1174,12.1114,12.1114,242500.0
2007-04-09 12:25:00,20.15,20.17,20.15,20.17,242000.0,12.1114,12.1234,12.1114,12.1234,242000.0
2007-04-09 12:30:00,20.16,20.18,20.16,20.17,294600.0,12.1174,12.1294,12.1174,12.1234,294600.0
2007-04-09 12:35:00,20.17,20.18,20.15,20.17,459800.0,12.1234,12.1294,12.1114,12.1234,459800.0
2007-04-09 12:40:00,20.18,20.2,20.17,20.2,589100.0,12.1294,12.1414,12.1234,12.1414,589100.0
2007-04-09 12:45:00,20.19,20.23,20.17,20.22,1389800.0,12.1354,12.1595,12.1234,12.1535,1389800.0
2007-04-09 12:50:00,20.21,20.21,20.18,20.19,528300.0,12.1474,12.1474,12.1294,12.1354,528300.0
2007-04-09 12:55:00,20.2,20.2,20.18,20.19,260100.0,12.1414,12.1414,12.1294,12.1354,260100.0
2007-04-09 13:00:00,20.19,20.19,20.13,20.17,1196300.0,12.1354,12.1354,12.0994,12.1234,1196300.0
2007-04-09 13:05:00,20.17,20.18,20.17,20.18,314600.0,12.1234,12.1294,12.1234,12.1294,314600.0
2007-04-09 13:10:00,20.17,20.18,20.13,20.16,1620100.0,12.1234,12.1294,12.0994,12.1174,1620100.0
2007-04-09 13:15:00,20.16,20.17,20.14,20.17,683700.0,12.1174,12.1234,12.1054,12.1234,683700.0
2007-04-09 13:20:00,20.16,20.19,20.16,20.17,652000.0,12.1174,12.1354,12.1174,12.1234,652000.0
2007-04-09 13:25:00,20.17,20.21,20.17,20.2,1662600.0,12.1234,12.1474,12.1234,12.1414,1662600.0
2007-04-09 13:30:00,20.19,20.2,20.15,20.15,988700.0,12.1354,12.1414,12.1114,12.1114,988700.0
2007-04-09 13:35:00,20.15,20.19,20.14,20.16,1889800.0,12.1114,12.1354,12.1054,12.1174,1889800.0
2007-04-09 13:40:00,20.16,20.17,20.13,20.13,1643800.0,12.1174,12.1234,12.0994,12.0994,1643800.0
2007-04-09 13:45:00,20.14,20.16,20.13,20.15,721200.0,12.1054,12.1174,12.0994,12.1114,721200.0
2007-04-09 13:50:00,20.15,20.18,20.14,20.14,704700.0,12.1114,12.1294,12.1054,12.1054,704700.0
2007-04-09 13:55:00,20.15,20.15,20.13,20.14,766100.0,12.1114,12.1114,12.0994,12.1054,766100.0
2007-04-09 14:00:00,20.14,20.14,20.08,20.1,1758000.0,12.1054,12.1054,12.0693,12.0813,1758000.0
2007-04-09 14:05:00,20.1,20.11,20.06,20.09,1121200.0,12.0813,12.0873,12.0573,12.0753,1121200.0
2007-04-09 14:10:00,20.1,20.14,20.06,20.14,1435500.0,12.0813,12.1054,12.0573,12.1054,1435500.0
2007-04-09 14:15:00,20.13,20.17,20.12,20.15,1163700.0,12.0994,12.1234,12.0934,12.1114,1163700.0
2007-04-09 14:20:00,20.14,20.17,20.13,20.16,624000.0,12.1054,12.1234,12.0994,12.1174,624000.0
2007-04-09 14:25:00,20.16,20.19,20.13,20.15,1931700.0,12.1174,12.1354,12.0994,12.1114,1931700.0
2007-04-09 14:30:00,20.15,20.19,20.14,20.17,1149100.0,12.1114,12.1354,12.1054,12.1234,1149100.0
2007-04-09 14:35:00,20.17,20.19,20.14,20.15,699600.0,12.1234,12.1354,12.1054,12.1114,699600.0
2007-04-09 14:40:00,20.14,20.17,20.14,20.15,716900.0,12.1054,12.1234,12.1054,12.1114,716900.0
2007-04-09 14:45:00,20.14,20.16,20.11,20.14,1064200.0,12.1054,12.1174,12.0873,12.1054,1064200.0
2007-04-09 14:50:00,20.14,20.16,20.12,20.15,927100.0,12.1054,12.1174,12.0934,12.1114,927100.0
2007-04-09 14:55:00,20.15,20.22,20.15,20.18,2472500.0,12.1114,12.1535,12.1114,12.1294,2472500.0
2007-04-09 15:00:00,20.19,20.2,20.16,20.16,686100.0,12.1354,12.1414,12.1174,12.1174,686100.0
2007-04-09 15:05:00,20.16,20.2,20.15,20.19,1149900.0,12.1174,12.1414,12.1114,12.1354,1149900.0
2007-04-09 15:10:00,20.19,20.21,20.18,20.19,582600.0,12.1354,12.1474,12.1294,12.1354,582600.0
2007-04-09 15:15:00,20.19,20.22,20.18,20.19,1003700.0,12.1354,12.1535,12.1294,12.1354,1003700.0
2007-04-09 15:20:00,20.19,20.2,20.16,20.19,1239800.0,12.1354,12.1414,12.1174,12.1354,1239800.0
2007-04-09 15:25:00,20.19,20.2,20.17,20.17,725700.0,12.1354,12.1414,12.1234,12.1234,725700.0
2007-04-09 15:30:00,20.17,20.23,20.16,20.21,1416700.0,12.1234,12.1595,12.1174,12.1474,1416700.0
2007-04-09 15:35:00,20.21,20.24,20.21,20.24,954500.0,12.1474,12.1655,12.1474,12.1655,954500.0
2007-04-09 15:40:00,20.23,20.24,20.18,20.21,2007600.0,12.1595,12.1655,12.1294,12.1474,2007600.0
2007-04-09 15:45:00,20.22,20.23,20.18,20.18,1775900.0,12.1535,12.1595,12.1294,12.1294,1775900.0
2007-04-09 15:50:00,20.18,20.18,20.14,20.18,2325500.0,12.1294,12.1294,12.1054,12.1294,2325500.0
2007-04-09 15:55:00,20.17,20.18,20.1,20.11,2791600.0,12.1234,12.1294,12.0813,12.0873,2791600.0
2007-04-10 09:30:00,20.09,20.25,20.07,20.23,2637100.0,12.0753,12.1715,12.0633,12.1595,2637100.0
2007-04-10 09:35:00,20.22,20.3,20.22,20.26,2129600.0,12.1535,12.2015,12.1535,12.1775,2129600.0
2007-04-10 09:40:00,20.26,20.28,20.24,20.26,809700.0,12.1775,12.1895,12.1655,12.1775,809700.0
2007-04-10 09:45:00,20.26,20.26,20.24,20.25,527400.0,12.1775,12.1775,12.1655,12.1715,527400.0
2007-04-10 09:50:00,20.25,20.25,20.16,20.2,1131100.0,12.1715,12.1715,12.1174,12.1414,1131100.0
2007-04-10 09:55:00,20.2,20.25,20.2,20.24,827200.0,12.1414,12.1715,12.1414,12.1655,827200.0
2007-04-10 10:00:00,20.24,20.25,20.22,20.24,629300.0,12.1655,12.1715,12.1535,12.1655,629300.0
2007-04-10 10:05:00,20.23,20.24,20.16,20.18,907700.0,12.1595,12.1655,12.1174,12.1294,907700.0
2007-04-10 10:10:00,20.18,20.21,20.18,20.2,1144300.0,12.1294,12.1474,12.1294,12.1414,1144300.0
2007-04-10 10:15:00,20.2,20.23,20.18,20.2,742700.0,12.1414,12.1595,12.1294,12.1414,742700.0
2007-04-10 10:20:00,20.2,20.22,20.2,20.22,363800.0,12.1414,12.1535,12.1414,12.1535,363800.0
2007-04-10 10:25:00,20.21,20.22,20.2,20.2,234100.0,12.1474,12.1535,12.1414,12.1414,234100.0
2007-04-10 10:30:00,20.2,20.25,20.2,20.23,710600.0,12.1414,12.1715,12.1414,12.1595,710600.0
2007-04-10 10:35:00,20.24,20.24,20.2,20.23,398000.0,12.1655,12.1655,12.1414,12.1595,398000.0
2007-04-10 10:40:00,20.22,20.23,20.19,20.2,495000.0,12.1535,12.1595,12.1354,12.1414,495000.0
2007-04-10 10:45:00,20.19,20.23,20.19,20.21,869300.0,12.1354,12.1595,12.1354,12.1474,869300.0
2007-04-10 10:50:00,20.21,20.23,20.2,20.22,838000.0,12.1474,12.1595,12.1414,12.1535,838000.0
2007-04-10 10:55:00,20.21,20.23,20.21,20.21,859100.0,12.1474,12.1595,12.1474,12.1474,859100.0
2007-04-10 11:00:00,20.21,20.22,20.21,20.21,300200.0,12.1474,12.1535,12.1474,12.1474,300200.0
2007-04-10 11:05:00,20.21,20.22,20.18,20.19,965200.0,12.1474,12.1535,12.1294,12.1354,965200.0
2007-04-10 11:10:00,20.19,20.19,20.18,20.18,326900.0,12.1354,12.1354,12.1294,12.1294,326900.0
2007-04-10 11:15:00,20.18,20.2,20.18,20.19,313300.0,12.1294,12.1414,12.1294,12.1354,313300.0
2007-04-10 11:20:00,20.2,20.25,20.19,20.24,1441000.0,12.1414,12.1715,12.1354,12.1655,1441000.0
2007-04-10 11:25:00,20.24,20.25,20.23,20.23,459100.0,12.1655,12.1715,12.1595,12.1595,459100.0
2007-04-10 11:30:00,20.23,20.26,20.23,20.26,890300.0,12.1595,12.1775,12.1595,12.1775,890300.0
2007-04-10 11:35:00,20.25,20.27,20.24,20.24,1116500.0,12.1715,12.1835,12.1655,12.1655,1116500.0
2007-04-10 11:40:00,20.24,20.26,20.24,20.25,511100.0,12.1655,12.1775,12.1655,12.1715,511100.0
2007-04-10 11:45:00,20.25,20.27,20.24,20.26,1778300.0,12.1715,12.1835,12.1655,12.1775,1778300.0
2007-04-10 11:50:00,20.25,20.3,20.25,20.29,1282400.0,12.1715,12.2015,12.1715,12.1955,1282400.0
2007-04-10 11:55:00,20.28,20.3,20.27,20.28,617600.0,12.1895,12.2015,12.1835,12.1895,617600.0
2007-04-10 12:00:00,20.27,20.3,20.25,20.3,1062800.0,12.1835,12.2015,12.1715,12.2015,1062800.0
2007-04-10 12:05:00,20.29,20.32,20.28,20.31,2056600.0,12.1955,12.2136,12.1895,12.2076,2056600.0
2007-04-10 12:10:00,20.31,20.31,20.29,20.31,511400.0,12.2076,12.2076,12.1955,12.2076,511400.0
2007-04-10 12:15:00,20.3,20.31,20.29,20.29,429400.0,12.2015,12.2076,12.1955,12.1955,429400.0
2007-04-10 12:20:00,20.29,20.34,20.29,20.33,1941300.0,12.1955,12.2256,12.1955,12.2196,1941300.0
2007-04-10 12:25:00,20.32,20.35,20.28,20.34,1341000.0,12.2136,12.2316,12.1895,12.2256,1341000.0
2007-04-10 12:30:00,20.34,20.35,20.33,20.34,799000.0,12.2256,12.2316,12.2196,12.2256,799000.0
2007-04-10 12:35:00,20.34,20.4,20.33,20.38,1225300.0,12.2256,12.2616,12.2196,12.2496,1225300.0
2007-04-10 12:40:00,20.39,20.39,20.35,20.37,1054500.0,12.2556,12.2556,12.2316,12.2436,1054500.0
2007-04-10 12:45:00,20.36,20.37,20.34,20.34,1042500.0,12.2376,12.2436,12.2256,12.2256,1042500.0
2007-04-10 12:50:00,20.34,20.41,20.34,20.4,1267900.0,12.2256,12.2677,12.2256,12.2616,1267900.0
2007-04-10 12:55:00,20.39,20.4,20.37,20.37,383800.0,12.2556,12.2616,12.2436,12.2436,383800.0
2007-04-10 13:00:00,20.37,20.38,20.34,20.35,925900.0,12.2436,12.2496,12.2256,12.2316,925900.0
2007-04-10 13:05:00,20.35,20.38,20.35,20.38,447500.0,12.2316,12.2496,12.2316,12.2496,447500.0
2007-04-10 13:10:00,20.38,20.4,20.37,20.4,680900.0,12.2496,12.2616,12.2436,12.2616,680900.0
2007-04-10 13:15:00,20.39,20.4,20.37,20.38,511600.0,12.2556,12.2616,12.2436,12.2496,511600.0
2007-04-10 13:20:00,20.37,20.41,20.37,20.41,1758400.0,12.2436,12.2677,12.2436,12.2677,1758400.0
2007-04-10 13:25:00,20.42,20.44,20.4,20.42,1399700.0,12.2737,12.2857,12.2616,12.2737,1399700.0
2007-04-10 13:30:00,20.42,20.43,20.41,20.41,954900.0,12.2737,12.2797,12.2677,12.2677,954900.0
2007-04-10 13:35:00,20.41,20.43,20.4,20.41,908200.0,12.2677,12.2797,12.2616,12.2677,908200.0
2007-04-10 13:40:00,20.42,20.43,20.41,20.42,786400.0,12.2737,12.2797,12.2677,12.2737,786400.0
2007-04-10 13:45:00,20.42,20.47,20.42,20.46,1560100.0,12.2737,12.3037,12.2737,12.2977,1560100.0
2007-04-10 13:50:00,20.45,20.48,20.45,20.45,1188000.0,12.2917,12.3097,12.2917,12.2917,1188000.0
2007-04-10 13:55:00,20.45,20.48,20.44,20.45,673100.0,12.2917,12.3097,12.2857,12.2917,673100.0
2007-04-10 14:00:00,20.45,20.47,20.45,20.46,647500.0,12.2917,12.3037,12.2917,12.2977,647500.0
2007-04-10 14:05:00,20.45,20.47,20.45,20.45,511000.0,12.2917,12.3037,12.2917,12.2917,511000.0
2007-04-10 14:10:00,20.45,20.49,20.45,20.48,1254300.0,12.2917,12.3157,12.2917,12.3097,1254300.0
2007-04-10 14:15:00,20.48,20.55,20.46,20.53,3085200.0,12.3097,12.3518,12.2977,12.3398,3085200.0
2007-04-10 14:20:00,20.53,20.54,20.48,20.52,1856100.0,12.3398,12.3458,12.3097,12.3338,1856100.0
2007-04-10 14:25:00,20.51,20.54,20.5,20.51,730700.0,12.3278,12.3458,12.3218,12.3278,730700.0
2007-04-10 14:30:00,20.51,20.53,20.5,20.5,850100.0,12.3278,12.3398,12.3218,12.3218,850100.0
2007-04-10 14:35:00,20.51,20.57,20.5,20.56,1015500.0,12.3278,12.3638,12.3218,12.3578,1015500.0
2007-04-10 14:40:00,20.56,20.59,20.55,20.58,1108100.0,12.3578,12.3759,12.3518,12.3698,1108100.0
2007-04-10 14:45:00,20.58,20.63,20.57,20.63,1489000.0,12.3698,12.3999,12.3638,12.3999,1489000.0
2007-04-10 14:50:00,20.63,20.67,20.6,20.64,2439600.0,12.3999,12.4239,12.3819,12.4059,2439600.0
2007-04-10 14:55:00,20.64,20.69,20.63,20.69,1605200.0,12.4059,12.436,12.3999,12.436,1605200.0
2007-04-10 15:00:00,20.69,20.69,20.64,20.64,1110800.0,12.436,12.436,12.4059,12.4059,1110800.0
2007-04-10 15:05:00,20.64,20.68,20.63,20.65,1388100.0,12.4059,12.4299,12.3999,12.4119,1388100.0
2007-04-10 15:10:00,20.65,20.68,20.61,20.64,1425300.0,12.4119,12.4299,12.3879,12.4059,1425300.0
2007-04-10 15:15:00,20.64,20.68,20.62,20.66,1281000.0,12.4059,12.4299,12.3939,12.4179,1281000.0
2007-04-10 15:20:00,20.65,20.69,20.64,20.66,1312900.0,12.4119,12.436,12.4059,12.4179,1312900.0
2007-04-10 15:25:00,20.65,20.67,20.63,20.64,1101800.0,12.4119,12.4239,12.3999,12.4059,1101800.0
2007-04-10 15:30:00,20.65,20.67,20.64,20.67,1810000.0,12.4119,12.4239,12.4059,12.4239,1810000.0
2007-04-10 15:35:00,20.67,20.67,20.63,20.65,1424800.0,12.4239,12.4239,12.3999,12.4119,1424800.0
2007-04-10 15:40:00,20.64,20.66,20.6,20.65,3018000.0,12.4059,12.4179,12.3819,12.4119,3018000.0
2007-04-10 15:45:00,20.65,20.68,20.64,20.66,2477300.0,12.4119,12.4299,12.4059,12.4179,2477300.0
2007-04-10 15:50:00,20.66,20.67,20.64,20.66,2669000.0,12.4179,12.4239,12.4059,12.4179,2669000.0
2007-04-10 15:55:00,20.66,20.74,20.64,20.7,4771400.0,12.4179,12.466,12.4059,12.442,4771400.0
2007-04-11 09:30:00,20.59,20.61,20.51,20.55,2573900.0,12.3759,12.3879,12.3278,12.3518,2573900.0
2007-04-11 09:35:00,20.54,20.59,20.52,20.55,1644400.0,12.3458,12.3759,12.3338,12.3518,1644400.0
2007-04-11 09:40:00,20.55,20.57,20.47,20.57,2433600.0,12.3518,12.3638,12.3037,12.3638,2433600.0
2007-04-11 09:45:00,20.57,20.62,20.55,20.61,1688900.0,12.3638,12.3939,12.3518,12.3879,1688900.0
2007-04-11 09:50:00,20.61,20.67,20.55,20.65,1214400.0,12.3879,12.4239,12.3518,12.4119,1214400.0
2007-04-11 09:55:00,20.66,20.67,20.59,20.59,773600.0,12.4179,12.4239,12.3759,12.3759,773600.0
2007-04-11 10:00:00,20.59,20.61,20.57,20.61,884700.0,12.3759,12.3879,12.3638,12.3879,884700.0
2007-04-11 10:05:00,20.6,20.63,20.59,20.61,1078600.0,12.3819,12.3999,12.3759,12.3879,1078600.0
2007-04-11 10:10:00,20.6,20.61,20.57,20.59,739900.0,12.3819,12.3879,12.3638,12.3759,739900.0
2007-04-11 10:15:00,20.6,20.62,20.55,20.56,1096200.0,12.3819,12.3939,12.3518,12.3578,1096200.0
2007-04-11 10:20:00,20.56,20.58,20.55,20.56,908900.0,12.3578,12.3698,12.3518,12.3578,908900.0
2007-04-11 10:25:00,20.57,20.58,20.56,20.56,772300.0,12.3638,12.3698,12.3578,12.3578,772300.0
2007-04-11 10:30:00,20.56,20.6,20.55,20.56,1309200.0,12.3578,12.3819,12.3518,12.3578,1309200.0
2007-04-11 10:35:00,20.56,20.6,20.55,20.57,1132900.0,12.3578,12.3819,12.3518,12.3638,1132900.0
2007-04-11 10:40:00,20.57,20.59,20.55,20.56,1029400.0,12.3638,12.3759,12.3518,12.3578,1029400.0
2007-04-11 10:45:00,20.56,20.57,20.51,20.55,1741600.0,12.3578,12.3638,12.3278,12.3518,1741600.0
2007-04-11 10:50:00,20.54,20.55,20.53,20.55,1210700.0,12.3458,12.3518,12.3398,12.3518,1210700.0
2007-04-11 10:55:00,20.55,20.61,20.54,20.59,2626700.0,12.3518,12.3879,12.3458,12.3759,2626700.0
2007-04-11 11:00:00,20.6,20.63,20.6,20.62,861500.0,12.3819,12.3999,12.3819,12.3939,861500.0
2007-04-11 11:05:00,20.63,20.63,20.6,20.61,873400.0,12.3999,12.3999,12.3819,12.3879,873400.0
2007-04-11 11:10:00,20.61,20.63,20.6,20.62,627800.0,12.3879,12.3999,12.3819,12.3939,627800.0
2007-04-11 11:15:00,20.62,20.63,20.58,20.58,955800.0,12.3939,12.3999,12.3698,12.3698,955800.0
2007-04-11 11:20:00,20.58,20.6,20.57,20.6,1067000.0,12.3698,12.3819,12.3638,12.3819,1067000.0
2007-04-11 11:25:00,20.6,20.62,20.58,20.61,593200.0,12.3819,12.3939,12.3698,12.3879,593200.0
2007-04-11 11:30:00,20.61,20.62,20.61,20.61,214800.0,12.3879,12.3939,12.3879,12.3879,214800.0
2007-04-11 11:35:00,20.61,20.62,20.6,20.62,389400.0,12.3879,12.3939,12.3819,12.3939,389400.0
2007-04-11 11:40:00,20.62,20.62,20.61,20.61,254000.0,12.3939,12.3939,12.3879,12.3879,254000.0
2007-04-11 11:45:00,20.62,20.62,20.59,20.61,487800.0,12.3939,12.3939,12.3759,12.3879,487800.0
2007-04-11 11:50:00,20.61,20.62,20.6,20.61,677400.0,12.3879,12.3939,12.3819,12.3879,677400.0
2007-04-11 11:55:00,20.61,20.62,20.61,20.61,318000.0,12.3879,12.3939,12.3879,12.3879,318000.0
2007-04-11 12:00:00,20.61,20.65,20.61,20.65,854300.0,12.3879,12.4119,12.3879,12.4119,854300.0
2007-04-11 12:05:00,20.64,20.69,20.6,20.69,1223300.0,12.4059,12.436,12.3819,12.436,1223300.0
2007-04-11 12:10:00,20.69,20.73,20.69,20.71,1557300.0,12.436,12.46,12.436,12.448,1557300.0
2007-04-11 12:15:00,20.71,20.71,20.66,20.69,3208400.0,12.448,12.448,12.4179,12.436,3208400.0
2007-04-11 12:20:00,20.69,20.69,20.66,20.67,724300.0,12.436,12.436,12.4179,12.4239,724300.0
2007-04-11 12:25:00,20.67,20.68,20.64,20.68,1031600.0,12.4239,12.4299,12.4059,12.4299,1031600.0
2007-04-11 12:30:00,20.67,20.68,20.64,20.64,928100.0,12.4239,12.4299,12.4059,12.4059,928100.0
2007-04-11 12:35:00,20.64,20.65,20.62,20.65,554200.0,12.4059,12.4119,12.3939,12.4119,554200.0
2007-04-11 12:40:00,20.64,20.67,20.64,20.65,915100.0,12.4059,12.4239,12.4059,12.4119,915100.0
2007-04-11 12:45:00,20.65,20.67,20.65,20.65,452100.0,12.4119,12.4239,12.4119,12.4119,452100.0
2007-04-11 12:50:00,20.66,20.66,20.65,20.65,330800.0,12.4179,12.4179,12.4119,12.4119,330800.0
2007-04-11 12:55:00,20.65,20.67,20.65,20.65,480100.0,12.4119,12.4239,12.4119,12.4119,480100.0
2007-04-11 13:00:00,20.65,20.67,20.63,20.66,840100.0,12.4119,12.4239,12.3999,12.4179,840100.0
2007-04-11 13:05:00,20.67,20.69,20.65,20.68,518100.0,12.4239,12.436,12.4119,12.4299,518100.0
2007-04-11 13:10:00,20.68,20.69,20.65,20.68,637600.0,12.4299,12.436,12.4119,12.4299,637600.0
2007-04-11 13:15:00,20.67,20.7,20.67,20.68,825000.0,12.4239,12.442,12.4239,12.4299,825000.0
2007-04-11 13:20:00,20.68,20.69,20.67,20.68,460300.0,12.4299,12.436,12.4239,12.4299,460300.0
2007-04-11 13:25:00,20.69,20.69,20.68,20.68,278700.0,12.436,12.436,12.4299,12.4299,278700.0
2007-04-11 13:30:00,20.68,20.69,20.68,20.69,169000.0,12.4299,12.436,12.4299,12.436,169000.0
2007-04-11 13:35:00,20.69,20.69,20.68,20.68,328400.0,12.436,12.436,12.4299,12.4299,328400.0
2007-04-11 13:40:00,20.69,20.69,20.68,20.68,282000.0,12.436,12.436,12.4299,12.4299,282000.0
2007-04-11 13:45:00,20.68,20.7,20.68,20.69,1181300.0,12.4299,12.442,12.4299,12.436,1181300.0
2007-04-11 13:50:00,20.69,20.7,20.68,20.69,485600.0,12.436,12.442,12.4299,12.436,485600.0
2007-04-11 13:55:00,20.69,20.7,20.68,20.68,819900.0,12.436,12.442,12.4299,12.4299,819900.0
2007-04-11 14:00:00,20.69,20.69,20.64,20.66,2115200.0,12.436,12.436,12.4059,12.4179,2115200.0
2007-04-11 14:05:00,20.67,20.68,20.61,20.64,1197600.0,12.4239,12.4299,12.3879,12.4059,1197600.0
2007-04-11 14:10:00,20.64,20.64,20.59,20.62,744800.0,12.4059,12.4059,12.3759,12.3939,744800.0
2007-04-11 14:15:00,20.62,20.66,20.61,20.65,1347200.0,12.3939,12.4179,12.3879,12.4119,1347200.0
2007-04-11 14:20:00,20.65,20.67,20.64,20.66,1193900.0,12.4119,12.4239,12.4059,12.4179,1193900.0
2007-04-11 14:25:00,20.67,20.67,20.65,20.65,1001800.0,12.4239,12.4239,12.4119,12.4119,1001800.0
2007-04-11 14:30:00,20.65,20.66,20.59,20.59,1357900.0,12.4119,12.4179,12.3759,12.3759,1357900.0
2007-04-11 14:35:00,20.59,20.61,20.57,20.58,1476800.0,12.3759,12.3879,12.3638,12.3698,1476800.0
2007-04-11 14:40:00,20.57,20.59,20.54,20.55,906000.0,12.3638,12.3759,12.3458,12.3518,906000.0
2007-04-11 14:45:00,20.55,20.57,20.52,20.55,941600.0,12.3518,12.3638,12.3338,12.3518,941600.0
2007-04-11 14:50:00,20.55,20.57,20.51,20.52,1210200.0,12.3518,12.3638,12.3278,12.3338,1210200.0
2007-04-11 14:55:00,20.52,20.52,20.5,20.52,847200.0,12.3338,12.3338,12.3218,12.3338,847200.0
2007-04-11 15:00:00,20.51,20.54,20.5,20.53,1251000.0,12.3278,12.3458,12.3218,12.3398,1251000.0
2007-04-11 15:05:00,20.53,20.53,20.46,20.47,2536000.0,12.3398,12.3398,12.2977,12.3037,2536000.0
2007-04-11 15:10:00,20.47,20.51,20.46,20.49,1541800.0,12.3037,12.3278,12.2977,12.3157,1541800.0
2007-04-11 15:15:00,20.49,20.5,20.43,20.44,1035500.0,12.3157,12.3218,12.2797,12.2857,1035500.0
2007-04-11 15:20:00,20.44,20.49,20.43,20.48,1261800.0,12.2857,12.3157,12.2797,12.3097,1261800.0
2007-04-11 15:25:00,20.48,20.49,20.44,20.45,1301200.0,12.3097,12.3157,12.2857,12.2917,1301200.0
2007-04-11 15:30:00,20.44,20.49,20.42,20.49,1337100.0,12.2857,12.3157,12.2737,12.3157,1337100.0
2007-04-11 15:35:00,20.48,20.51,20.46,20.48,1807900.0,12.3097,12.3278,12.2977,12.3097,1807900.0
2007-04-11 15:40:00,20.48,20.49,20.45,20.46,1635800.0,12.3097,12.3157,12.2917,12.2977,1635800.0
2007-04-11 15:45:00,20.47,20.55,20.46,20.5,2502300.0,12.3037,12.3518,12.2977,12.3218,2502300.0
2007-04-11 15:50:00,20.5,20.52,20.47,20.51,2617300.0,12.3218,12.3338,12.3037,12.3278,2617300.0
2007-04-11 15:55:00,20.51,20.52,20.47,20.47,2579900.0,12.3278,12.3338,12.3037,12.3037,2579900.0
2007-04-12 09:30:00,20.38,20.42,20.31,20.42,2569600.0,12.2496,12.2737,12.2076,12.2737,2569600.0
2007-04-12 09:35:00,20.42,20.43,20.38,20.43,1340100.0,12.2737,12.2797,12.2496,12.2797,1340100.0
2007-04-12 09:40:00,20.42,20.43,20.35,20.35,752000.0,12.2737,12.2797,12.2316,12.2316,752000.0
2007-04-12 09:45:00,20.36,20.37,20.31,20.35,1494000.0,12.2376,12.2436,12.2076,12.2316,1494000.0
2007-04-12 09:50:00,20.35,20.36,20.26,20.27,938300.0,12.2316,12.2376,12.1775,12.1835,938300.0
2007-04-12 09:55:00,20.27,20.32,20.25,20.32,1730000.0,12.1835,12.2136,12.1715,12.2136,1730000.0
2007-04-12 10:00:00,20.32,20.34,20.29,20.34,697700.0,12.2136,12.2256,12.1955,12.2256,697700.0
2007-04-12 10:05:00,20.33,20.39,20.33,20.37,960300.0,12.2196,12.2556,12.2196,12.2436,960300.0
2007-04-12 10:10:00,20.37,20.38,20.34,20.35,387300.0,12.2436,12.2496,12.2256,12.2316,387300.0
2007-04-12 10:15:00,20.35,20.36,20.33,20.34,474800.0,12.2316,12.2376,12.2196,12.2256,474800.0
2007-04-12 10:20:00,20.34,20.38,20.34,20.36,713400.0,12.2256,12.2496,12.2256,12.2376,713400.0
2007-04-12 10:25:00,20.36,20.42,20.36,20.41,574000.0,12.2376,12.2737,12.2376,12.2677,574000.0
2007-04-12 10:30:00,20.41,20.43,20.39,20.4,1014300.0,12.2677,12.2797,12.2556,12.2616,1014300.0
2007-04-12 10:35:00,20.41,20.41,20.38,20.4,370900.0,12.2677,12.2677,12.2496,12.2616,370900.0
2007-04-12 10:40:00,20.38,20.39,20.36,20.37,349800.0,12.2496,12.2556,12.2376,12.2436,349800.0
2007-04-12 10:45:00,20.37,20.4,20.37,20.39,675600.0,12.2436,12.2616,12.2436,12.2556,675600.0
2007-04-12 10:50:00,20.38,20.48,20.38,20.44,1394200.0,12.2496,12.3097,12.2496,12.2857,1394200.0
2007-04-12 10:55:00,20.44,20.45,20.4,20.44,669900.0,12.2857,12.2917,12.2616,12.2857,669900.0
2007-04-12 11:00:00,20.44,20.47,20.43,20.47,937300.0,12.2857,12.3037,12.2797,12.3037,937300.0
2007-04-12 11:05:00,20.46,20.48,20.46,20.48,318300.0,12.2977,12.3097,12.2977,12.3097,318300.0
2007-04-12 11:10:00,20.48,20.48,20.45,20.47,715600.0,12.3097,12.3097,12.2917,12.3037,715600.0
2007-04-12 11:15:00,20.46,20.48,20.35,20.35,634500.0,12.2977,12.3097,12.2316,12.2316,634500.0
2007-04-12 11:20:00,20.42,20.43,20.39,20.39,559600.0,12.2737,12.2797,12.2556,12.2556,559600.0
2007-04-12 11:25:00,20.39,20.41,20.38,20.41,389700.0,12.2556,12.2677,12.2496,12.2677,389700.0
2007-04-12 11:30:00,20.4,20.42,20.37,20.41,837400.0,12.2616,12.2737,12.2436,12.2677,837400.0
2007-04-12 11:35:00,20.41,20.42,20.4,20.41,342400.0,12.2677,12.2737,12.2616,12.2677,342400.0
2007-04-12 11:40:00,20.41,20.42,20.38,20.41,1375900.0,12.2677,12.2737,12.2496,12.2677,1375900.0
2007-04-12 11:45:00,20.41,20.42,20.4,20.41,511000.0,12.2677,12.2737,12.2616,12.2677,511000.0
2007-04-12 11:50:00,20.4,20.42,20.39,20.4,397100.0,12.2616,12.2737,12.2556,12.2616,397100.0
2007-04-12 11:55:00,20.39,20.4,20.38,20.39,218200.0,12.2556,12.2616,12.2496,12.2556,218200.0
2007-04-12 12:00:00,20.4,20.43,20.38,20.42,897300.0,12.2616,12.2797,12.2496,12.2737,897300.0
2007-04-12 12:05:00,20.42,20.47,20.42,20.46,1317300.0,12.2737,12.3037,12.2737,12.2977,1317300.0
2007-04-12 12:10:00,20.46,20.47,20.45,20.45,906500.0,12.2977,12.3037,12.2917,12.2917,906500.0
2007-04-12 12:15:00,20.46,20.47,20.43,20.43,875300.0,12.2977,12.3037,12.2797,12.2797,875300.0
2007-04-12 12:20:00,20.44,20.46,20.43,20.45,1196600.0,12.2857,12.2977,12.2797,12.2917,1196600.0
2007-04-12 12:25:00,20.46,20.46,20.42,20.44,916800.0,12.2977,12.2977,12.2737,12.2857,916800.0
2007-04-12 12:30:00,20.44,20.44,20.41,20.43,653200.0,12.2857,12.2857,12.2677,12.2797,653200.0
2007-04-12 12:35:00,20.42,20.45,20.42,20.44,674500.0,12.2737,12.2917,12.2737,12.2857,674500.0
2007-04-12 12:40:00,20.43,20.44,20.42,20.43,441100.0,12.2797,12.2857,12.2737,12.2797,441100.0
2007-04-12 12:45:00,20.42,20.44,20.42,20.43,374900.0,12.2737,12.2857,12.2737,12.2797,374900.0
2007-04-12 12:50:00,20.44,20.45,20.43,20.45,413400.0,12.2857,12.2917,12.2797,12.2917,413400.0
2007-04-12 12:55:00,20.44,20.47,20.43,20.46,1007900.0,12.2857,12.3037,12.2797,12.2977,1007900.0
2007-04-12 13:00:00,20.46,20.48,20.45,20.48,538000.0,12.2977,12.3097,12.2917,12.3097,538000.0
2007-04-12 13:05:00,20.48,20.52,20.47,20.49,1244600.0,12.3097,12.3338,12.3037,12.3157,1244600.0
2007-04-12 13:10:00,20.49,20.5,20.47,20.49,433500.0,12.3157,12.3218,12.3037,12.3157,433500.0
2007-04-12 13:15:00,20.48,20.5,20.48,20.5,510500.0,12.3097,12.3218,12.3097,12.3218,510500.0
2007-04-12 13:20:00,20.49,20.53,20.49,20.53,466600.0,12.3157,12.3398,12.3157,12.3398,466600.0
2007-04-12 13:25:00,20.52,20.54,20.5,20.51,1161300.0,12.3338,12.3458,12.3218,12.3278,1161300.0
2007-04-12 13:30:00,20.52,20.54,20.51,20.53,518500.0,12.3338,12.3458,12.3278,12.3398,518500.0
2007-04-12 13:35:00,20.53,20.54,20.5,20.51,1175800.0,12.3398,12.3458,12.3218,12.3278,1175800.0
2007-04-12 13:40:00,20.52,20.54,20.51,20.53,561800.0,12.3338,12.3458,12.3278,12.3398,561800.0
2007-04-12 13:45:00,20.53,20.54,20.52,20.52,499800.0,12.3398,12.3458,12.3338,12.3338,499800.0
2007-04-12 13:50:00,20.52,20.53,20.49,20.51,781400.0,12.3338,12.3398,12.3157,12.3278,781400.0
2007-04-12 13:55:00,20.51,20.52,20.5,20.5,292300.0,12.3278,12.3338,12.3218,12.3218,292300.0
2007-04-12 14:00:00,20.5,20.55,20.48,20.52,841900.0,12.3218,12.3518,12.3097,12.3338,841900.0
2007-04-12 14:05:00,20.52,20.52,20.46,20.49,1365200.0,12.3338,12.3338,12.2977,12.3157,1365200.0
2007-04-12 14:10:00,20.49,20.51,20.48,20.5,309400.0,12.3157,12.3278,12.3097,12.3218,309400.0
2007-04-12 14:15:00,20.5,20.51,20.47,20.47,433000.0,12.3218,12.3278,12.3037,12.3037,433000.0
2007-04-12 14:20:00,20.47,20.49,20.41,20.42,981200.0,12.3037,12.3157,12.2677,12.2737,981200.0
2007-04-12 14:25:00,20.41,20.43,20.36,20.36,1361600.0,12.2677,12.2797,12.2376,12.2376,1361600.0
2007-04-12 14:30:00,20.36,20.42,20.35,20.4,1380500.0,12.2376,12.2737,12.2316,12.2616,1380500.0
2007-04-12 14:35:00,20.4,20.45,20.4,20.45,959500.0,12.2616,12.2917,12.2616,12.2917,959500.0
2007-04-12 14:40:00,20.44,20.47,20.42,20.47,616800.0,12.2857,12.3037,12.2737,12.3037,616800.0
2007-04-12 14:45:00,20.47,20.5,20.4,20.4,705200.0,12.3037,12.3218,12.2616,12.2616,705200.0
2007-04-12 14:50:00,20.4,20.47,20.4,20.43,863700.0,12.2616,12.3037,12.2616,12.2797,863700.0
2007-04-12 14:55:00,20.43,20.44,20.4,20.41,290100.0,12.2797,12.2857,12.2616,12.2677,290100.0
2007-04-12 15:00:00,20.41,20.42,20.4,20.41,123100.0,12.2677,12.2737,12.2616,12.2677,123100.0
2007-04-12 15:05:00,20.41,20.42,20.41,20.41,136000.0,12.2677,12.2737,12.2677,12.2677,136000.0
2007-04-12 15:10:00,20.41,20.43,20.41,20.43,318400.0,12.2677,12.2797,12.2677,12.2797,318400.0
2007-04-12 15:15:00,20.42,20.43,20.41,20.41,282300.0,12.2737,12.2797,12.2677,12.2677,282300.0
2007-04-12 15:20:00,20.41,20.42,20.41,20.42,245300.0,12.2677,12.2737,12.2677,12.2737,245300.0
2007-04-12 15:25:00,20.41,20.42,20.41,20.41,330100.0,12.2677,12.2737,12.2677,12.2677,330100.0
2007-04-12 15:30:00,20.42,20.42,20.39,20.39,702100.0,12.2737,12.2737,12.2556,12.2556,702100.0
2007-04-12 15:35:00,20.39,20.41,20.39,20.41,857300.0,12.2556,12.2677,12.2556,12.2677,857300.0
2007-04-12 15:40:00,20.41,20.42,20.39,20.42,1054300.0,12.2677,12.2737,12.2556,12.2737,1054300.0
2007-04-12 15:45:00,20.42,20.49,20.41,20.47,1552300.0,12.2737,12.3157,12.2677,12.3037,1552300.0
2007-04-12 15:50:00,20.46,20.5,20.46,20.49,1799200.0,12.2977,12.3218,12.2977,12.3157,1799200.0
2007-04-12 15:55:00,20.49,20.5,20.47,20.5,1482400.0,12.3157,12.3218,12.3037,12.3218,1482400.0
2007-04-13 09:30:00,20.41,20.41,20.35,20.37,1615000.0,12.2677,12.2677,12.2316,12.2436,1615000.0
2007-04-13 09:35:00,20.38,20.38,20.28,20.34,768600.0,12.2496,12.2496,12.1895,12.2256,768600.0
2007-04-13 09:40:00,20.33,20.37,20.31,20.32,604200.0,12.2196,12.2436,12.2076,12.2136,604200.0
2007-04-13 09:45:00,20.31,20.36,20.3,20.34,736800.0,12.2076,12.2376,12.2015,12.2256,736800.0
2007-04-13 09:50:00,20.34,20.37,20.33,20.34,625600.0,12.2256,12.2436,12.2196,12.2256,625600.0
2007-04-13 09:55:00,20.34,20.37,20.34,20.37,892600.0,12.2256,12.2436,12.2256,12.2436,892600.0
2007-04-13 10:00:00,20.36,20.37,20.31,20.33,1009600.0,12.2376,12.2436,12.2076,12.2196,1009600.0
2007-04-13 10:05:00,20.33,20.34,20.28,20.3,1020800.0,12.2196,12.2256,12.1895,12.2015,1020800.0
2007-04-13 10:10:00,20.3,20.32,20.27,20.27,441500.0,12.2015,12.2136,12.1835,12.1835,441500.0
2007-04-13 10:15:00,20.27,20.31,20.26,20.28,1366800.0,12.1835,12.2076,12.1775,12.1895,1366800.0
2007-04-13 10:20:00,20.28,20.32,20.28,20.31,769200.0,12.1895,12.2136,12.1895,12.2076,769200.0
2007-04-13 10:25:00,20.31,20.32,20.28,20.32,745600.0,12.2076,12.2136,12.1895,12.2136,745600.0
2007-04-13 10:30:00,20.31,20.33,20.3,20.31,473000.0,12.2076,12.2196,12.2015,12.2076,473000.0
2007-04-13 10:35:00,20.31,20.37,20.3,20.36,783000.0,12.2076,12.2436,12.2015,12.2376,783000.0
2007-04-13 10:40:00,20.34,20.38,20.33,20.34,640200.0,12.2256,12.2496,12.2196,12.2256,640200.0
2007-04-13 10:45:00,20.34,20.38,20.31,20.31,596600.0,12.2256,12.2496,12.2076,12.2076,596600.0
2007-04-13 10:50:00,20.31,20.35,20.31,20.34,255900.0,12.2076,12.2316,12.2076,12.2256,255900.0
2007-04-13 10:55:00,20.34,20.34,20.33,20.34,100800.0,12.2256,12.2256,12.2196,12.2256,100800.0
2007-04-13 11:00:00,20.33,20.4,20.33,20.36,603400.0,12.2196,12.2616,12.2196,12.2376,603400.0
2007-04-13 11:05:00,20.36,20.4,20.35,20.38,792300.0,12.2376,12.2616,12.2316,12.2496,792300.0
2007-04-13 11:10:00,20.38,20.41,20.37,20.41,757400.0,12.2496,12.2677,12.2436,12.2677,757400.0
2007-04-13 11:15:00,20.4,20.43,20.39,20.39,708600.0,12.2616,12.2797,12.2556,12.2556,708600.0
2007-04-13 11:20:00,20.39,20.4,20.37,20.38,399200.0,12.2556,12.2616,12.2436,12.2496,399200.0
2007-04-13 11:25:00,20.38,20.4,20.35,20.35,422300.0,12.2496,12.2616,12.2316,12.2316,422300.0
2007-04-13 11:30:00,20.35,20.36,20.33,20.35,456000.0,12.2316,12.2376,12.2196,12.2316,456000.0
2007-04-13 11:35:00,20.35,20.36,20.33,20.33,183800.0,12.2316,12.2376,12.2196,12.2196,183800.0
2007-04-13 11:40:00,20.33,20.34,20.29,20.31,423500.0,12.2196,12.2256,12.1955,12.2076,423500.0
2007-04-13 11:45:00,20.3,20.4,20.3,20.31,189100.0,12.2015,12.2616,12.2015,12.2076,189100.0
2007-04-13 11:50:00,20.32,20.34,20.31,20.31,552400.0,12.2136,12.2256,12.2076,12.2076,552400.0
2007-04-13 11:55:00,20.31,20.32,20.29,20.31,371000.0,12.2076,12.2136,12.1955,12.2076,371000.0
2007-04-13 12:00:00,20.3,20.31,20.29,20.3,355700.0,12.2015,12.2076,12.1955,12.2015,355700.0
2007-04-13 12:05:00,20.31,20.32,20.29,20.29,325100.0,12.2076,12.2136,12.1955,12.1955,325100.0
2007-04-13 12:10:00,20.29,20.3,20.28,20.28,114800.0,12.1955,12.2015,12.1895,12.1895,114800.0
2007-04-13 12:15:00,20.28,20.29,20.25,20.25,424300.0,12.1895,12.1955,12.1715,12.1715,424300.0
2007-04-13 12:20:00,20.25,20.27,20.25,20.27,244300.0,12.1715,12.1835,12.1715,12.1835,244300.0
2007-04-13 12:25:00,20.27,20.28,20.26,20.26,307000.0,12.1835,12.1895,12.1775,12.1775,307000.0
2007-04-13 12:30:00,20.26,20.3,20.26,20.3,465200.0,12.1775,12.2015,12.1775,12.2015,465200.0
2007-04-13 12:35:00,20.3,20.32,20.29,20.3,450200.0,12.2015,12.2136,12.1955,12.2015,450200.0
2007-04-13 12:40:00,20.29,20.34,20.29,20.32,636900.0,12.1955,12.2256,12.1955,12.2136,636900.0
2007-04-13 12:45:00,20.31,20.36,20.31,20.34,868600.0,12.2076,12.2376,12.2076,12.2256,868600.0
2007-04-13 12:50:00,20.34,20.36,20.34,20.35,432200.0,12.2256,12.2376,12.2256,12.2316,432200.0
2007-04-13 12:55:00,20.36,20.39,20.35,20.35,704300.0,12.2376,12.2556,12.2316,12.2316,704300.0
2007-04-13 13:00:00,20.36,20.41,20.34,20.4,614000.0,12.2376,12.2677,12.2256,12.2616,614000.0
2007-04-13 13:05:00,20.41,20.41,20.36,20.37,795000.0,12.2677,12.2677,12.2376,12.2436,795000.0
2007-04-13 13:10:00,20.37,20.38,20.34,20.34,523500.0,12.2436,12.2496,12.2256,12.2256,523500.0
2007-04-13 13:15:00,20.34,20.35,20.32,20.34,294800.0,12.2256,12.2316,12.2136,12.2256,294800.0
2007-04-13 13:20:00,20.34,20.35,20.34,20.35,66100.0,12.2256,12.2316,12.2256,12.2316,66100.0
2007-04-13 13:25:00,20.34,20.36,20.34,20.35,219600.0,12.2256,12.2376,12.2256,12.2316,219600.0
2007-04-13 13:30:00,20.34,20.39,20.34,20.38,363200.0,12.2256,12.2556,12.2256,12.2496,363200.0
2007-04-13 13:35:00,20.38,20.39,20.35,20.37,1035400.0,12.2496,12.2556,12.2316,12.2436,1035400.0
2007-04-13 13:40:00,20.37,20.37,20.36,20.36,154500.0,12.2436,12.2436,12.2376,12.2376,154500.0
2007-04-13 13:45:00,20.36,20.37,20.32,20.34,608800.0,12.2376,12.2436,12.2136,12.2256,608800.0
2007-04-13 13:50:00,20.35,20.35,20.33,20.33,200800.0,12.2316,12.2316,12.2196,12.2196,200800.0
2007-04-13 13:55:00,20.33,20.36,20.32,20.36,422000.0,12.2196,12.2376,12.2136,12.2376,422000.0
2007-04-13 14:00:00,20.36,20.37,20.34,20.37,378000.0,12.2376,12.2436,12.2256,12.2436,378000.0
2007-04-13 14:05:00,20.36,20.38,20.35,20.37,425100.0,12.2376,12.2496,12.2316,12.2436,425100.0
2007-04-13 14:10:00,20.36,20.37,20.36,20.37,89200.0,12.2376,12.2436,12.2376,12.2436,89200.0
2007-04-13 14:15:00,20.36,20.37,20.36,20.37,96600.0,12.2376,12.2436,12.2376,12.2436,96600.0
2007-04-13 14:20:00,20.36,20.38,20.36,20.38,327700.0,12.2376,12.2496,12.2376,12.2496,327700.0
2007-04-13 14:25:00,20.37,20.38,20.35,20.36,311400.0,12.2436,12.2496,12.2316,12.2376,311400.0
2007-04-13 14:30:00,20.36,20.37,20.36,20.36,170300.0,12.2376,12.2436,12.2376,12.2376,170300.0
2007-04-13 14:35:00,20.36,20.38,20.36,20.38,591800.0,12.2376,12.2496,12.2376,12.2496,591800.0
2007-04-13 14:40:00,20.37,20.42,20.37,20.42,524600.0,12.2436,12.2737,12.2436,12.2737,524600.0
2007-04-13 14:45:00,20.42,20.45,20.4,20.43,957800.0,12.2737,12.2917,12.2616,12.2797,957800.0
2007-04-13 14:50:00,20.43,20.45,20.4,20.41,637300.0,12.2797,12.2917,12.2616,12.2677,637300.0
2007-04-13 14:55:00,20.41,20.43,20.39,20.4,506800.0,12.2677,12.2797,12.2556,12.2616,506800.0
2007-04-13 15:00:00,20.4,20.43,20.38,20.43,839000.0,12.2616,12.2797,12.2496,12.2797,839000.0
2007-04-13 15:05:00,20.43,20.46,20.42,20.43,404800.0,12.2797,12.2977,12.2737,12.2797,404800.0
2007-04-13 15:10:00,20.43,20.45,20.43,20.44,322800.0,12.2797,12.2917,12.2797,12.2857,322800.0
2007-04-13 15:15:00,20.45,20.45,20.42,20.45,493800.0,12.2917,12.2917,12.2737,12.2917,493800.0
2007-04-13 15:20:00,20.44,20.45,20.44,20.44,299600.0,12.2857,12.2917,12.2857,12.2857,299600.0
2007-04-13 15:25:00,20.44,20.45,20.42,20.42,353900.0,12.2857,12.2917,12.2737,12.2737,353900.0
2007-04-13 15:30:00,20.42,20.48,20.42,20.47,1081200.0,12.2737,12.3097,12.2737,12.3037,1081200.0
2007-04-13 15:35:00,20.47,20.47,20.46,20.47,341400.0,12.3037,12.3037,12.2977,12.3037,341400.0
2007-04-13 15:40:00,20.46,20.48,20.46,20.48,479800.0,12.2977,12.3097,12.2977,12.3097,479800.0
2007-04-13 15:45:00,20.47,20.48,20.42,20.42,984200.0,12.3037,12.3097,12.2737,12.2737,984200.0
2007-04-13 15:50:00,20.43,20.44,20.42,20.43,507000.0,12.2797,12.2857,12.2737,12.2797,507000.0
2007-04-13 15:55:00,20.43,20.45,20.42,20.45,1239000.0,12.2797,12.2917,12.2737,12.2917,1239000.0
2007-04-16 09:30:00,20.4,20.6,20.39,20.6,2769700.0,12.2616,12.3819,12.2556,12.3819,2769700.0
2007-04-16 09:35:00,20.59,20.61,20.55,20.56,890300.0,12.3759,12.3879,12.3518,12.3578,890300.0
2007-04-16 09:40:00,20.57,20.57,20.5,20.51,1332900.0,12.3638,12.3638,12.3218,12.3278,1332900.0
2007-04-16 09:45:00,20.5,20.54,20.5,20.54,969300.0,12.3218,12.3458,12.3218,12.3458,969300.0
2007-04-16 09:50:00,20.54,20.55,20.52,20.53,862300.0,12.3458,12.3518,12.3338,12.3398,862300.0
2007-04-16 09:55:00,20.53,20.65,20.52,20.6,1982500.0,12.3398,12.4119,12.3338,12.3819,1982500.0
2007-04-16 10:00:00,20.6,20.63,20.56,20.61,661000.0,12.3819,12.3999,12.3578,12.3879,661000.0
2007-04-16 10:05:00,20.61,20.64,20.6,20.61,782000.0,12.3879,12.4059,12.3819,12.3879,782000.0
2007-04-16 10:10:00,20.61,20.66,20.6,20.62,932500.0,12.3879,12.4179,12.3819,12.3939,932500.0
2007-04-16 10:15:00,20.63,20.64,20.6,20.6,675800.0,12.3999,12.4059,12.3819,12.3819,675800.0
2007-04-16 10:20:00,20.61,20.64,20.6,20.61,466000.0,12.3879,12.4059,12.3819,12.3879,466000.0
2007-04-16 10:25:00,20.62,20.64,20.61,20.64,469300.0,12.3939,12.4059,12.3879,12.4059,469300.0
2007-04-16 10:30:00,20.64,20.65,20.63,20.65,365600.0,12.4059,12.4119,12.3999,12.4119,365600.0
2007-04-16 10:35:00,20.65,20.69,20.64,20.69,568100.0,12.4119,12.436,12.4059,12.436,568100.0
2007-04-16 10:40:00,20.69,20.7,20.66,20.69,930000.0,12.436,12.442,12.4179,12.436,930000.0
2007-04-16 10:45:00,20.7,20.71,20.68,20.7,671400.0,12.442,12.448,12.4299,12.442,671400.0
2007-04-16 10:50:00,20.69,20.73,20.68,20.68,1271800.0,12.436,12.46,12.4299,12.4299,1271800.0
2007-04-16 10:55:00,20.69,20.71,20.68,20.7,614300.0,12.436,12.448,12.4299,12.442,614300.0
2007-04-16 11:00:00,20.71,20.71,20.67,20.7,793300.0,12.448,12.448,12.4239,12.442,793300.0
2007-04-16 11:05:00,20.71,20.71,20.68,20.69,525900.0,12.448,12.448,12.4299,12.436,525900.0
2007-04-16 11:10:00,20.69,20.71,20.67,20.71,1152000.0,12.436,12.448,12.4239,12.448,1152000.0
2007-04-16 11:15:00,20.71,20.71,20.67,20.68,752000.0,12.448,12.448,12.4239,12.4299,752000.0
2007-04-16 11:20:00,20.67,20.68,20.66,20.67,273000.0,12.4239,12.4299,12.4179,12.4239,273000.0
2007-04-16 11:25:00,20.67,20.67,20.65,20.65,641300.0,12.4239,12.4239,12.4119,12.4119,641300.0
2007-04-16 11:30:00,20.66,20.68,20.65,20.67,746000.0,12.4179,12.4299,12.4119,12.4239,746000.0
2007-04-16 11:35:00,20.68,20.7,20.67,20.69,676200.0,12.4299,12.442,12.4239,12.436,676200.0
2007-04-16 11:40:00,20.69,20.71,20.68,20.7,735000.0,12.436,12.448,12.4299,12.442,735000.0
2007-04-16 11:45:00,20.7,20.71,20.67,20.7,1412900.0,12.442,12.448,12.4239,12.442,1412900.0
2007-04-16 11:50:00,20.71,20.71,20.69,20.7,658800.0,12.448,12.448,12.436,12.442,658800.0
2007-04-16 11:55:00,20.7,20.7,20.67,20.67,326800.0,12.442,12.442,12.4239,12.4239,326800.0
2007-04-16 12:00:00,20.68,20.69,20.67,20.68,414300.0,12.4299,12.436,12.4239,12.4299,414300.0
2007-04-16 12:05:00,20.69,20.69,20.68,20.68,140700.0,12.436,12.436,12.4299,12.4299,140700.0
2007-04-16 12:10:00,20.69,20.71,20.68,20.69,969300.0,12.436,12.448,12.4299,12.436,969300.0
2007-04-16 12:15:00,20.7,20.71,20.68,20.7,1601500.0,12.442,12.448,12.4299,12.442,1601500.0
2007-04-16 12:20:00,20.71,20.71,20.67,20.68,647000.0,12.448,12.448,12.4239,12.4299,647000.0
2007-04-16 12:25:00,20.69,20.69,20.66,20.67,272000.0,12.436,12.436,12.4179,12.4239,272000.0
2007-04-16 12:30:00,20.67,20.67,20.62,20.62,535200.0,12.4239,12.4239,12.3939,12.3939,535200.0
2007-04-16 12:35:00,20.63,20.65,20.61,20.65,492300.0,12.3999,12.4119,12.3879,12.4119,492300.0
2007-04-16 12:40:00,20.65,20.65,20.64,20.65,103800.0,12.4119,12.4119,12.4059,12.4119,103800.0
2007-04-16 12:45:00,20.65,20.65,20.61,20.63,730400.0,12.4119,12.4119,12.3879,12.3999,730400.0
2007-04-16 12:50:00,20.63,20.64,20.63,20.64,192900.0,12.3999,12.4059,12.3999,12.4059,192900.0
2007-04-16 12:55:00,20.64,20.64,20.62,20.63,192300.0,12.4059,12.4059,12.3939,12.3999,192300.0
2007-04-16 13:00:00,20.63,20.63,20.6,20.6,462100.0,12.3999,12.3999,12.3819,12.3819,462100.0
2007-04-16 13:05:00,20.61,20.65,20.57,20.63,1188900.0,12.3879,12.4119,12.3638,12.3999,1188900.0
2007-04-16 13:10:00,20.62,20.66,20.62,20.66,399700.0,12.3939,12.4179,12.3939,12.4179,399700.0
2007-04-16 13:15:00,20.65,20.67,20.65,20.65,465500.0,12.4119,12.4239,12.4119,12.4119,465500.0
2007-04-16 13:20:00,20.65,20.66,20.6,20.6,681700.0,12.4119,12.4179,12.3819,12.3819,681700.0
2007-04-16 13:25:00,20.6,20.63,20.6,20.62,246600.0,12.3819,12.3999,12.3819,12.3939,246600.0
2007-04-16 13:30:00,20.63,20.63,20.6,20.6,329200.0,12.3999,12.3999,12.3819,12.3819,329200.0
2007-04-16 13:35:00,20.6,20.61,20.6,20.6,127000.0,12.3819,12.3879,12.3819,12.3819,127000.0
2007-04-16 13:40:00,20.61,20.65,20.57,20.57,290400.0,12.3879,12.4119,12.3638,12.3638,290400.0
2007-04-16 13:45:00,20.57,20.61,20.57,20.6,430100.0,12.3638,12.3879,12.3638,12.3819,430100.0
2007-04-16 13:50:00,20.6,20.62,20.6,20.62,354100.0,12.3819,12.3939,12.3819,12.3939,354100.0
2007-04-16 13:55:00,20.62,20.65,20.61,20.62,922400.0,12.3939,12.4119,12.3879,12.3939,922400.0
2007-04-16 14:00:00,20.62,20.64,20.6,20.63,715200.0,12.3939,12.4059,12.3819,12.3999,715200.0
2007-04-16 14:05:00,20.64,20.65,20.63,20.63,328900.0,12.4059,12.4119,12.3999,12.3999,328900.0
2007-04-16 14:10:00,20.63,20.65,20.63,20.65,322300.0,12.3999,12.4119,12.3999,12.4119,322300.0
2007-04-16 14:15:00,20.64,20.65,20.63,20.64,798700.0,12.4059,12.4119,12.3999,12.4059,798700.0
2007-04-16 14:20:00,20.63,20.64,20.63,20.63,228400.0,12.3999,12.4059,12.3999,12.3999,228400.0
2007-04-16 14:25:00,20.63,20.64,20.63,20.63,109200.0,12.3999,12.4059,12.3999,12.3999,109200.0
2007-04-16 14:30:00,20.63,20.64,20.62,20.63,522900.0,12.3999,12.4059,12.3939,12.3999,522900.0
2007-04-16 14:35:00,20.64,20.64,20.59,20.61,758300.0,12.4059,12.4059,12.3759,12.3879,758300.0
2007-04-16 14:40:00,20.61,20.62,20.6,20.6,169900.0,12.3879,12.3939,12.3819,12.3819,169900.0
2007-04-16 14:45:00,20.6,20.64,20.6,20.62,662600.0,12.3819,12.4059,12.3819,12.3939,662600.0
2007-04-16 14:50:00,20.61,20.64,20.61,20.62,876700.0,12.3879,12.4059,12.3879,12.3939,876700.0
2007-04-16 14:55:00,20.62,20.63,20.6,20.62,1031500.0,12.3939,12.3999,12.3819,12.3939,1031500.0
2007-04-16 15:00:00,20.62,20.65,20.62,20.63,516700.0,12.3939,12.4119,12.3939,12.3999,516700.0
2007-04-16 15:05:00,20.63,20.65,20.63,20.64,353500.0,12.3999,12.4119,12.3999,12.4059,353500.0
2007-04-16 15:10:00,20.65,20.67,20.64,20.66,440800.0,12.4119,12.4239,12.4059,12.4179,440800.0
2007-04-16 15:15:00,20.66,20.66,20.64,20.65,375900.0,12.4179,12.4179,12.4059,12.4119,375900.0
2007-04-16 15:20:00,20.65,20.67,20.64,20.66,469400.0,12.4119,12.4239,12.4059,12.4179,469400.0
2007-04-16 15:25:00,20.65,20.67,20.65,20.66,303300.0,12.4119,12.4239,12.4119,12.4179,303300.0
2007-04-16 15:30:00,20.67,20.67,20.65,20.66,493400.0,12.4239,12.4239,12.4119,12.4179,493400.0
2007-04-16 15:35:00,20.65,20.68,20.65,20.67,533100.0,12.4119,12.4299,12.4119,12.4239,533100.0
2007-04-16 15:40:00,20.67,20.68,20.66,20.68,760500.0,12.4239,12.4299,12.4179,12.4299,760500.0
2007-04-16 15:45:00,20.67,20.68,20.65,20.67,1002800.0,12.4239,12.4299,12.4119,12.4239,1002800.0
2007-04-16 15:50:00,20.67,20.68,20.66,20.66,1493400.0,12.4239,12.4299,12.4179,12.4179,1493400.0
2007-04-16 15:55:00,20.67,20.7,20.65,20.7,2540100.0,12.4239,12.442,12.4119,12.442,2540100.0
2007-04-17 09:30:00,20.68,20.73,20.66,20.72,3431800.0,12.4299,12.46,12.4179,12.454,3431800.0
2007-04-17 09:35:00,20.72,20.77,20.71,20.76,1534800.0,12.454,12.484,12.448,12.478,1534800.0
2007-04-17 09:40:00,20.76,20.76,20.72,20.72,1749200.0,12.478,12.478,12.454,12.454,1749200.0
2007-04-17 09:45:00,20.73,20.76,20.72,20.75,920900.0,12.46,12.478,12.454,12.472,920900.0
2007-04-17 09:50:00,20.75,20.78,20.73,20.76,1539500.0,12.472,12.4901,12.46,12.478,1539500.0
2007-04-17 09:55:00,20.76,20.86,20.76,20.85,2093100.0,12.478,12.5381,12.478,12.5321,2093100.0
2007-04-17 10:00:00,20.85,20.92,20.8,20.92,3014500.0,12.5321,12.5742,12.5021,12.5742,3014500.0
2007-04-17 10:05:00,20.92,20.93,20.89,20.92,1836200.0,12.5742,12.5802,12.5562,12.5742,1836200.0
2007-04-17 10:10:00,20.91,20.96,20.9,20.9,2678000.0,12.5682,12.5982,12.5622,12.5622,2678000.0
2007-04-17 10:15:00,20.91,20.93,20.88,20.93,1039400.0,12.5682,12.5802,12.5502,12.5802,1039400.0
2007-04-17 10:20:00,20.93,20.95,20.88,20.88,804200.0,12.5802,12.5922,12.5502,12.5502,804200.0
2007-04-17 10:25:00,20.88,20.91,20.88,20.88,742700.0,12.5502,12.5682,12.5502,12.5502,742700.0
2007-04-17 10:30:00,20.88,20.9,20.88,20.89,427400.0,12.5502,12.5622,12.5502,12.5562,427400.0
2007-04-17 10:35:00,20.88,20.9,20.87,20.87,474600.0,12.5502,12.5622,12.5441,12.5441,474600.0
2007-04-17 10:40:00,20.87,20.89,20.86,20.87,969800.0,12.5441,12.5562,12.5381,12.5441,969800.0
2007-04-17 10:45:00,20.87,20.9,20.86,20.9,786900.0,12.5441,12.5622,12.5381,12.5622,786900.0
2007-04-17 10:50:00,20.9,20.9,20.89,20.89,225700.0,12.5622,12.5622,12.5562,12.5562,225700.0
2007-04-17 10:55:00,20.9,20.9,20.87,20.88,598300.0,12.5622,12.5622,12.5441,12.5502,598300.0
2007-04-17 11:00:00,20.87,20.9,20.86,20.89,629500.0,12.5441,12.5622,12.5381,12.5562,629500.0
2007-04-17 11:05:00,20.89,20.91,20.85,20.88,762800.0,12.5562,12.5682,12.5321,12.5502,762800.0
2007-04-17 11:10:00,20.87,20.92,20.86,20.89,921000.0,12.5441,12.5742,12.5381,12.5562,921000.0
2007-04-17 11:15:00,20.9,20.91,20.87,20.87,449000.0,12.5622,12.5682,12.5441,12.5441,449000.0
2007-04-17 11:20:00,20.87,20.88,20.83,20.85,1572400.0,12.5441,12.5502,12.5201,12.5321,1572400.0
2007-04-17 11:25:00,20.85,20.86,20.83,20.85,332400.0,12.5321,12.5381,12.5201,12.5321,332400.0
2007-04-17 11:30:00,20.85,20.86,20.84,20.85,219000.0,12.5321,12.5381,12.5261,12.5321,219000.0
2007-04-17 11:35:00,20.86,20.92,20.85,20.91,1174000.0,12.5381,12.5742,12.5321,12.5682,1174000.0
2007-04-17 11:40:00,20.91,20.92,20.89,20.9,596100.0,12.5682,12.5742,12.5562,12.5622,596100.0
2007-04-17 11:45:00,20.9,20.91,20.89,20.89,504300.0,12.5622,12.5682,12.5562,12.5562,504300.0
2007-04-17 11:50:00,20.89,20.9,20.89,20.9,110900.0,12.5562,12.5622,12.5562,12.5622,110900.0
2007-04-17 11:55:00,20.9,20.9,20.88,20.88,215000.0,12.5622,12.5622,12.5502,12.5502,215000.0
2007-04-17 12:00:00,20.89,20.91,20.87,20.9,713200.0,12.5562,12.5682,12.5441,12.5622,713200.0
2007-04-17 12:05:00,20.9,20.9,20.88,20.9,685600.0,12.5622,12.5622,12.5502,12.5622,685600.0
2007-04-17 12:10:00,20.9,20.92,20.88,20.88,758300.0,12.5622,12.5742,12.5502,12.5502,758300.0
2007-04-17 12:15:00,20.88,20.89,20.85,20.89,1202500.0,12.5502,12.5562,12.5321,12.5562,1202500.0
2007-04-17 12:20:00,20.89,20.91,20.88,20.9,1218600.0,12.5562,12.5682,12.5502,12.5622,1218600.0
2007-04-17 12:25:00,20.91,20.92,20.9,20.91,1347600.0,12.5682,12.5742,12.5622,12.5682,1347600.0
2007-04-17 12:30:00,20.91,20.93,20.9,20.91,833900.0,12.5682,12.5802,12.5622,12.5682,833900.0
2007-04-17 12:35:00,20.92,20.92,20.89,20.92,668200.0,12.5742,12.5742,12.5562,12.5742,668200.0
2007-04-17 12:40:00,20.91,20.93,20.88,20.89,1028100.0,12.5682,12.5802,12.5502,12.5562,1028100.0
2007-04-17 12:45:00,20.89,20.9,20.88,20.88,776100.0,12.5562,12.5622,12.5502,12.5502,776100.0
2007-04-17 12:50:00,20.88,20.89,20.87,20.87,502900.0,12.5502,12.5562,12.5441,12.5441,502900.0
2007-04-17 12:55:00,20.87,20.88,20.86,20.86,137300.0,12.5441,12.5502,12.5381,12.5381,137300.0
2007-04-17 13:00:00,20.87,20.9,20.86,20.9,706400.0,12.5441,12.5622,12.5381,12.5622,706400.0
2007-04-17 13:05:00,20.9,20.91,20.88,20.9,687200.0,12.5622,12.5682,12.5502,12.5622,687200.0
2007-04-17 13:10:00,20.89,20.9,20.86,20.88,1218600.0,12.5562,12.5622,12.5381,12.5502,1218600.0
2007-04-17 13:15:00,20.88,20.91,20.88,20.9,481400.0,12.5502,12.5682,12.5502,12.5622,481400.0
2007-04-17 13:20:00,20.91,20.91,20.88,20.9,571000.0,12.5682,12.5682,12.5502,12.5622,571000.0
2007-04-17 13:25:00,20.89,20.91,20.89,20.9,572000.0,12.5562,12.5682,12.5562,12.5622,572000.0
2007-04-17 13:30:00,20.9,20.91,20.89,20.9,954100.0,12.5622,12.5682,12.5562,12.5622,954100.0
2007-04-17 13:35:00,20.91,20.91,20.9,20.91,465100.0,12.5682,12.5682,12.5622,12.5682,465100.0
2007-04-17 13:40:00,20.91,20.93,20.9,20.9,763800.0,12.5682,12.5802,12.5622,12.5622,763800.0
2007-04-17 13:45:00,20.9,20.91,20.89,20.9,287400.0,12.5622,12.5682,12.5562,12.5622,287400.0
2007-04-17 13:50:00,20.89,20.9,20.86,20.87,453200.0,12.5562,12.5622,12.5381,12.5441,453200.0
2007-04-17 13:55:00,20.88,20.89,20.87,20.89,654200.0,12.5502,12.5562,12.5441,12.5562,654200.0
2007-04-17 14:00:00,20.88,20.91,20.88,20.9,1487900.0,12.5502,12.5682,12.5502,12.5622,1487900.0
2007-04-17 14:05:00,20.9,20.91,20.89,20.89,687600.0,12.5622,12.5682,12.5562,12.5562,687600.0
2007-04-17 14:10:00,20.9,20.9,20.89,20.9,167600.0,12.5622,12.5622,12.5562,12.5622,167600.0
2007-04-17 14:15:00,20.9,20.95,20.89,20.94,953400.0,12.5622,12.5922,12.5562,12.5862,953400.0
2007-04-17 14:20:00,20.94,20.95,20.93,20.95,452300.0,12.5862,12.5922,12.5802,12.5922,452300.0
2007-04-17 14:25:00,20.94,20.95,20.93,20.94,493800.0,12.5862,12.5922,12.5802,12.5862,493800.0
2007-04-17 14:30:00,20.94,20.96,20.9,20.92,1355500.0,12.5862,12.5982,12.5622,12.5742,1355500.0
2007-04-17 14:35:00,20.93,20.93,20.91,20.92,640500.0,12.5802,12.5802,12.5682,12.5742,640500.0
2007-04-17 14:40:00,20.91,20.92,20.91,20.92,366400.0,12.5682,12.5742,12.5682,12.5742,366400.0
2007-04-17 14:45:00,20.91,20.94,20.91,20.94,673200.0,12.5682,12.5862,12.5682,12.5862,673200.0
2007-04-17 14:50:00,20.93,20.95,20.93,20.95,1329900.0,12.5802,12.5922,12.5802,12.5922,1329900.0
2007-04-17 14:55:00,20.95,20.95,20.92,20.94,1401600.0,12.5922,12.5922,12.5742,12.5862,1401600.0
2007-04-17 15:00:00,20.94,20.95,20.92,20.93,1771000.0,12.5862,12.5922,12.5742,12.5802,1771000.0
2007-04-17 15:05:00,20.93,20.95,20.93,20.93,2687200.0,12.5802,12.5922,12.5802,12.5802,2687200.0
2007-04-17 15:10:00,20.93,20.94,20.91,20.93,2031400.0,12.5802,12.5862,12.5682,12.5802,2031400.0
2007-04-17 15:15:00,20.93,20.95,20.92,20.93,1919500.0,12.5802,12.5922,12.5742,12.5802,1919500.0
2007-04-17 15:20:00,20.94,20.99,20.94,20.98,3080100.0,12.5862,12.6163,12.5862,12.6103,3080100.0
2007-04-17 15:25:00,20.98,21.0,20.97,20.99,1599300.0,12.6103,12.6223,12.6043,12.6163,1599300.0
2007-04-17 15:30:00,20.99,20.99,20.95,20.97,1899000.0,12.6163,12.6163,12.5922,12.6043,1899000.0
2007-04-17 15:35:00,20.97,21.0,20.96,20.98,1970300.0,12.6043,12.6223,12.5982,12.6103,1970300.0
2007-04-17 15:40:00,20.98,20.99,20.96,20.99,1643200.0,12.6103,12.6163,12.5982,12.6163,1643200.0
2007-04-17 15:45:00,20.98,20.99,20.97,20.98,1299300.0,12.6103,12.6163,12.6043,12.6103,1299300.0
2007-04-17 15:50:00,20.97,20.98,20.96,20.98,1742500.0,12.6043,12.6103,12.5982,12.6103,1742500.0
2007-04-17 15:55:00,20.98,20.99,20.92,20.99,5686400.0,12.6103,12.6163,12.5742,12.6163,5686400.0
2007-04-18 09:30:00,21.34,21.38,21.12,21.31,7889600.0,12.8266,12.8507,12.6944,12.8086,7889600.0
2007-04-18 09:35:00,21.32,21.35,21.24,21.26,3034600.0,12.8146,12.8327,12.7665,12.7786,3034600.0
2007-04-18 09:40:00,21.26,21.26,21.13,21.18,2924100.0,12.7786,12.7786,12.7004,12.7305,2924100.0
2007-04-18 09:45:00,21.18,21.19,21.11,21.12,1929900.0,12.7305,12.7365,12.6884,12.6944,1929900.0
2007-04-18 09:50:00,21.11,21.15,21.01,21.05,3855700.0,12.6884,12.7124,12.6283,12.6523,3855700.0
2007-04-18 09:55:00,21.06,21.17,21.04,21.16,2901300.0,12.6583,12.7245,12.6463,12.7185,2901300.0
2007-04-18 10:00:00,21.17,21.18,21.06,21.08,1641000.0,12.7245,12.7305,12.6583,12.6704,1641000.0
2007-04-18 10:05:00,21.08,21.08,21.0,21.04,2043100.0,12.6704,12.6704,12.6223,12.6463,2043100.0
2007-04-18 10:10:00,21.05,21.09,21.01,21.09,1594100.0,12.6523,12.6764,12.6283,12.6764,1594100.0
2007-04-18 10:15:00,21.09,21.15,21.08,21.13,2227300.0,12.6764,12.7124,12.6704,12.7004,2227300.0
2007-04-18 10:20:00,21.13,21.15,21.11,21.12,1262100.0,12.7004,12.7124,12.6884,12.6944,1262100.0
2007-04-18 10:25:00,21.12,21.12,21.02,21.05,1335600.0,12.6944,12.6944,12.6343,12.6523,1335600.0
2007-04-18 10:30:00,21.04,21.09,21.04,21.08,1815100.0,12.6463,12.6764,12.6463,12.6704,1815100.0
2007-04-18 10:35:00,21.09,21.21,21.08,21.2,2579400.0,12.6764,12.7485,12.6704,12.7425,2579400.0
2007-04-18 10:40:00,21.2,21.27,21.19,21.24,2375100.0,12.7425,12.7846,12.7365,12.7665,2375100.0
2007-04-18 10:45:00,21.25,21.26,21.18,21.22,1450000.0,12.7726,12.7786,12.7305,12.7545,1450000.0
2007-04-18 10:50:00,21.22,21.24,21.21,21.24,1047700.0,12.7545,12.7665,12.7485,12.7665,1047700.0
2007-04-18 10:55:00,21.24,21.26,21.21,21.26,1542300.0,12.7665,12.7786,12.7485,12.7786,1542300.0
2007-04-18 11:00:00,21.26,21.31,21.24,21.29,2194300.0,12.7786,12.8086,12.7665,12.7966,2194300.0
2007-04-18 11:05:00,21.3,21.33,21.28,21.29,2028400.0,12.8026,12.8206,12.7906,12.7966,2028400.0
2007-04-18 11:10:00,21.3,21.31,21.27,21.3,2033900.0,12.8026,12.8086,12.7846,12.8026,2033900.0
2007-04-18 11:15:00,21.29,21.3,21.27,21.28,884500.0,12.7966,12.8026,12.7846,12.7906,884500.0
2007-04-18 11:20:00,21.27,21.29,21.22,21.23,1413800.0,12.7846,12.7966,12.7545,12.7605,1413800.0
2007-04-18 11:25:00,21.24,21.27,21.23,21.24,942700.0,12.7665,12.7846,12.7605,12.7665,942700.0
2007-04-18 11:30:00,21.24,21.29,21.24,21.28,1224900.0,12.7665,12.7966,12.7665,12.7906,1224900.0
2007-04-18 11:35:00,21.28,21.33,21.27,21.29,1929200.0,12.7906,12.8206,12.7846,12.7966,1929200.0
2007-04-18 11:40:00,21.29,21.33,21.29,21.32,1129500.0,12.7966,12.8206,12.7966,12.8146,1129500.0
2007-04-18 11:45:00,21.32,21.33,21.31,21.33,909200.0,12.8146,12.8206,12.8086,12.8206,909200.0
2007-04-18 11:50:00,21.33,21.35,21.33,21.34,476200.0,12.8206,12.8327,12.8206,12.8266,476200.0
2007-04-18 11:55:00,21.33,21.34,21.29,21.3,812700.0,12.8206,12.8266,12.7966,12.8026,812700.0
2007-04-18 12:00:00,21.3,21.3,21.27,21.28,769000.0,12.8026,12.8026,12.7846,12.7906,769000.0
2007-04-18 12:05:00,21.28,21.29,21.27,21.28,477600.0,12.7906,12.7966,12.7846,12.7906,477600.0
2007-04-18 12:10:00,21.28,21.29,21.25,21.25,674700.0,12.7906,12.7966,12.7726,12.7726,674700.0
2007-04-18 12:15:00,21.25,21.26,21.22,21.22,486400.0,12.7726,12.7786,12.7545,12.7545,486400.0
2007-04-18 12:20:00,21.22,21.26,21.21,21.23,1681800.0,12.7545,12.7786,12.7485,12.7605,1681800.0
2007-04-18 12:25:00,21.24,21.28,21.23,21.26,748800.0,12.7665,12.7906,12.7605,12.7786,748800.0
2007-04-18 12:30:00,21.25,21.26,21.23,21.23,445000.0,12.7726,12.7786,12.7605,12.7605,445000.0
2007-04-18 12:35:00,21.23,21.24,21.18,21.18,826300.0,12.7605,12.7665,12.7305,12.7305,826300.0
2007-04-18 12:40:00,21.18,21.2,21.15,21.15,779400.0,12.7305,12.7425,12.7124,12.7124,779400.0
2007-04-18 12:45:00,21.15,21.17,21.13,21.17,769100.0,12.7124,12.7245,12.7004,12.7245,769100.0
2007-04-18 12:50:00,21.16,21.17,21.15,21.16,612700.0,12.7185,12.7245,12.7124,12.7185,612700.0
2007-04-18 12:55:00,21.15,21.16,21.14,21.14,399300.0,12.7124,12.7185,12.7064,12.7064,399300.0
2007-04-18 13:00:00,21.14,21.15,21.13,21.15,948000.0,12.7064,12.7124,12.7004,12.7124,948000.0
2007-04-18 13:05:00,21.15,21.3,21.15,21.18,1321900.0,12.7124,12.8026,12.7124,12.7305,1321900.0
2007-04-18 13:10:00,21.17,21.19,21.16,21.19,340900.0,12.7245,12.7365,12.7185,12.7365,340900.0
2007-04-18 13:15:00,21.18,21.21,21.17,21.21,493100.0,12.7305,12.7485,12.7245,12.7485,493100.0
2007-04-18 13:20:00,21.21,21.22,21.18,21.18,775100.0,12.7485,12.7545,12.7305,12.7305,775100.0
2007-04-18 13:25:00,21.18,21.19,21.15,21.16,576400.0,12.7305,12.7365,12.7124,12.7185,576400.0
2007-04-18 13:30:00,21.16,21.17,21.13,21.14,440800.0,12.7185,12.7245,12.7004,12.7064,440800.0
2007-04-18 13:35:00,21.14,21.2,21.13,21.18,664200.0,12.7064,12.7425,12.7004,12.7305,664200.0
2007-04-18 13:40:00,21.18,21.23,21.18,21.22,504100.0,12.7305,12.7605,12.7305,12.7545,504100.0
2007-04-18 13:45:00,21.21,21.23,21.18,21.21,625000.0,12.7485,12.7605,12.7305,12.7485,625000.0
2007-04-18 13:50:00,21.2,21.23,21.17,21.17,677200.0,12.7425,12.7605,12.7245,12.7245,677200.0
2007-04-18 13:55:00,21.17,21.2,21.17,21.18,279100.0,12.7245,12.7425,12.7245,12.7305,279100.0
2007-04-18 14:00:00,21.18,21.19,21.17,21.18,459500.0,12.7305,12.7365,12.7245,12.7305,459500.0
2007-04-18 14:05:00,21.18,21.24,21.18,21.23,1034300.0,12.7305,12.7665,12.7305,12.7605,1034300.0
2007-04-18 14:10:00,21.24,21.26,21.23,21.23,812000.0,12.7665,12.7786,12.7605,12.7605,812000.0
2007-04-18 14:15:00,21.23,21.25,21.22,21.25,488900.0,12.7605,12.7726,12.7545,12.7726,488900.0
2007-04-18 14:20:00,21.25,21.26,21.24,21.26,323300.0,12.7726,12.7786,12.7665,12.7786,323300.0
2007-04-18 14:25:00,21.26,21.28,21.25,21.26,390700.0,12.7786,12.7906,12.7726,12.7786,390700.0
2007-04-18 14:30:00,21.26,21.28,21.25,21.25,420200.0,12.7786,12.7906,12.7726,12.7726,420200.0
2007-04-18 14:35:00,21.25,21.26,21.23,21.24,377800.0,12.7726,12.7786,12.7605,12.7665,377800.0
2007-04-18 14:40:00,21.24,21.25,21.24,21.24,419100.0,12.7665,12.7726,12.7665,12.7665,419100.0
2007-04-18 14:45:00,21.24,21.27,21.24,21.24,548300.0,12.7665,12.7846,12.7665,12.7665,548300.0
2007-04-18 14:50:00,21.24,21.26,21.19,21.2,938700.0,12.7665,12.7786,12.7365,12.7425,938700.0
2007-04-18 14:55:00,21.2,21.22,21.18,21.21,495600.0,12.7425,12.7545,12.7305,12.7485,495600.0
2007-04-18 15:00:00,21.21,21.27,21.21,21.27,1052000.0,12.7485,12.7846,12.7485,12.7846,1052000.0
2007-04-18 15:05:00,21.26,21.31,21.23,21.3,2325500.0,12.7786,12.8086,12.7605,12.8026,2325500.0
2007-04-18 15:10:00,21.31,21.35,21.29,21.35,2424700.0,12.8086,12.8327,12.7966,12.8327,2424700.0
2007-04-18 15:15:00,21.35,21.39,21.34,21.38,1996200.0,12.8327,12.8567,12.8266,12.8507,1996200.0
2007-04-18 15:20:00,21.38,21.44,21.38,21.44,2238500.0,12.8507,12.8868,12.8507,12.8868,2238500.0
2007-04-18 15:25:00,21.44,21.48,21.42,21.46,1880600.0,12.8868,12.9108,12.8747,12.8988,1880600.0
2007-04-18 15:30:00,21.46,21.47,21.42,21.42,1848400.0,12.8988,12.9048,12.8747,12.8747,1848400.0
2007-04-18 15:35:00,21.42,21.47,21.42,21.44,2025300.0,12.8747,12.9048,12.8747,12.8868,2025300.0
2007-04-18 15:40:00,21.44,21.46,21.4,21.4,1384000.0,12.8868,12.8988,12.8627,12.8627,1384000.0
2007-04-18 15:45:00,21.4,21.41,21.33,21.37,2456100.0,12.8627,12.8687,12.8206,12.8447,2456100.0
2007-04-18 15:50:00,21.36,21.37,20.98,21.35,1935300.0,12.8387,12.8447,12.6103,12.8327,1935300.0
2007-04-18 15:55:00,21.35,21.38,21.34,21.35,2988900.0,12.8327,12.8507,12.8266,12.8327,2988900.0
2007-04-19 09:30:00,21.17,21.3,21.15,21.21,3118000.0,12.7245,12.8026,12.7124,12.7485,3118000.0
2007-04-19 09:35:00,21.22,21.25,21.14,21.21,1834800.0,12.7545,12.7726,12.7064,12.7485,1834800.0
2007-04-19 09:40:00,21.22,21.23,21.16,21.21,780300.0,12.7545,12.7605,12.7185,12.7485,780300.0
2007-04-19 09:45:00,21.21,21.23,21.16,21.21,1117700.0,12.7485,12.7605,12.7185,12.7485,1117700.0
2007-04-19 09:50:00,21.21,21.27,21.19,21.23,1498800.0,12.7485,12.7846,12.7365,12.7605,1498800.0
2007-04-19 09:55:00,21.23,21.27,21.23,21.25,631000.0,12.7605,12.7846,12.7605,12.7726,631000.0
2007-04-19 10:00:00,21.26,21.3,21.24,21.29,1112500.0,12.7786,12.8026,12.7665,12.7966,1112500.0
2007-04-19 10:05:00,21.29,21.29,21.25,21.25,722600.0,12.7966,12.7966,12.7726,12.7726,722600.0
2007-04-19 10:10:00,21.25,21.27,21.24,21.24,802500.0,12.7726,12.7846,12.7665,12.7665,802500.0
2007-04-19 10:15:00,21.24,21.28,21.24,21.28,945900.0,12.7665,12.7906,12.7665,12.7906,945900.0
2007-04-19 10:20:00,21.27,21.34,21.26,21.32,1406900.0,12.7846,12.8266,12.7786,12.8146,1406900.0
2007-04-19 10:25:00,21.31,21.34,21.27,21.27,917100.0,12.8086,12.8266,12.7846,12.7846,917100.0
2007-04-19 10:30:00,21.27,21.32,21.27,21.3,1116400.0,12.7846,12.8146,12.7846,12.8026,1116400.0
2007-04-19 10:35:00,21.31,21.33,21.29,21.31,624800.0,12.8086,12.8206,12.7966,12.8086,624800.0
2007-04-19 10:40:00,21.3,21.31,21.27,21.27,497600.0,12.8026,12.8086,12.7846,12.7846,497600.0
2007-04-19 10:45:00,21.27,21.29,21.27,21.28,379000.0,12.7846,12.7966,12.7846,12.7906,379000.0
2007-04-19 10:50:00,21.28,21.36,21.26,21.35,1789900.0,12.7906,12.8387,12.7786,12.8327,1789900.0
2007-04-19 10:55:00,21.35,21.4,21.34,21.39,1016300.0,12.8327,12.8627,12.8266,12.8567,1016300.0
2007-04-19 11:00:00,21.4,21.43,21.39,21.41,1560300.0,12.8627,12.8807,12.8567,12.8687,1560300.0
2007-04-19 11:05:00,21.41,21.47,21.41,21.44,1467000.0,12.8687,12.9048,12.8687,12.8868,1467000.0
2007-04-19 11:10:00,21.44,21.47,21.4,21.46,1444700.0,12.8868,12.9048,12.8627,12.8988,1444700.0
2007-04-19 11:15:00,21.45,21.48,21.43,21.45,1432100.0,12.8928,12.9108,12.8807,12.8928,1432100.0
2007-04-19 11:20:00,21.44,21.49,21.44,21.47,1501200.0,12.8868,12.9168,12.8868,12.9048,1501200.0
2007-04-19 11:25:00,21.47,21.5,21.25,21.48,1375100.0,12.9048,12.9228,12.7726,12.9108,1375100.0
2007-04-19 11:30:00,21.49,21.49,21.46,21.47,836700.0,12.9168,12.9168,12.8988,12.9048,836700.0
2007-04-19 11:35:00,21.47,21.51,21.47,21.51,2650100.0,12.9048,12.9288,12.9048,12.9288,2650100.0
2007-04-19 11:40:00,21.5,21.52,21.5,21.5,903800.0,12.9228,12.9348,12.9228,12.9228,903800.0
2007-04-19 11:45:00,21.51,21.58,21.35,21.53,1924300.0,12.9288,12.9709,12.8327,12.9408,1924300.0
2007-04-19 11:50:00,21.53,21.56,21.35,21.54,524000.0,12.9408,12.9589,12.8327,12.9469,524000.0
2007-04-19 11:55:00,21.54,21.61,21.49,21.56,1435800.0,12.9469,12.9889,12.9168,12.9589,1435800.0
2007-04-19 12:00:00,21.56,21.6,21.54,21.57,1273200.0,12.9589,12.9829,12.9469,12.9649,1273200.0
2007-04-19 12:05:00,21.57,21.6,21.53,21.55,715800.0,12.9649,12.9829,12.9408,12.9529,715800.0
2007-04-19 12:10:00,21.54,21.6,21.53,21.59,1149900.0,12.9469,12.9829,12.9408,12.9769,1149900.0
2007-04-19 12:15:00,21.59,21.65,21.58,21.65,1731400.0,12.9769,13.013,12.9709,13.013,1731400.0
2007-04-19 12:20:00,21.64,21.69,21.64,21.67,1356300.0,13.007,13.037,13.007,13.025,1356300.0
2007-04-19 12:25:00,21.67,21.74,21.67,21.73,1483300.0,13.025,13.0671,13.025,13.0611,1483300.0
2007-04-19 12:30:00,21.73,21.75,21.72,21.74,1480100.0,13.0611,13.0731,13.0551,13.0671,1480100.0
2007-04-19 12:35:00,21.73,21.75,21.68,21.7,1396600.0,13.0611,13.0731,13.031,13.043,1396600.0
2007-04-19 12:40:00,21.7,21.75,21.7,21.74,699400.0,13.043,13.0731,13.043,13.0671,699400.0
2007-04-19 12:45:00,21.73,21.76,21.73,21.74,1693500.0,13.0611,13.0791,13.0611,13.0671,1693500.0
2007-04-19 12:50:00,21.75,21.75,21.73,21.75,1111500.0,13.0731,13.0731,13.0611,13.0731,1111500.0
2007-04-19 12:55:00,21.74,21.8,21.73,21.77,1934200.0,13.0671,13.1031,13.0611,13.0851,1934200.0
2007-04-19 13:00:00,21.78,21.79,21.74,21.77,1163000.0,13.0911,13.0971,13.0671,13.0851,1163000.0
2007-04-19 13:05:00,21.78,21.8,21.77,21.79,1162400.0,13.0911,13.1031,13.0851,13.0971,1162400.0
2007-04-19 13:10:00,21.79,21.85,21.79,21.84,1408400.0,13.0971,13.1332,13.0971,13.1272,1408400.0
2007-04-19 13:15:00,21.84,21.89,21.84,21.88,1809700.0,13.1272,13.1572,13.1272,13.1512,1809700.0
2007-04-19 13:20:00,21.88,21.9,21.88,21.89,1683800.0,13.1512,13.1632,13.1512,13.1572,1683800.0
2007-04-19 13:25:00,21.89,21.9,21.89,21.9,509300.0,13.1572,13.1632,13.1572,13.1632,509300.0
2007-04-19 13:30:00,21.89,21.9,21.87,21.88,890600.0,13.1572,13.1632,13.1452,13.1512,890600.0
2007-04-19 13:35:00,21.88,21.89,21.82,21.83,1485700.0,13.1512,13.1572,13.1152,13.1212,1485700.0
2007-04-19 13:40:00,21.84,21.84,21.75,21.79,2019200.0,13.1272,13.1272,13.0731,13.0971,2019200.0
2007-04-19 13:45:00,21.79,21.8,21.77,21.8,575300.0,13.0971,13.1031,13.0851,13.1031,575300.0
2007-04-19 13:50:00,21.8,21.84,21.79,21.83,965100.0,13.1031,13.1272,13.0971,13.1212,965100.0
2007-04-19 13:55:00,21.83,21.86,21.83,21.84,930000.0,13.1212,13.1392,13.1212,13.1272,930000.0
2007-04-19 14:00:00,21.84,21.84,21.8,21.82,898700.0,13.1272,13.1272,13.1031,13.1152,898700.0
2007-04-19 14:05:00,21.82,21.84,21.15,21.83,582100.0,13.1152,13.1272,12.7124,13.1212,582100.0
2007-04-19 14:10:00,21.84,21.84,21.81,21.82,1535300.0,13.1272,13.1272,13.1091,13.1152,1535300.0
2007-04-19 14:15:00,21.82,21.82,21.77,21.78,1406700.0,13.1152,13.1152,13.0851,13.0911,1406700.0
2007-04-19 14:20:00,21.77,21.8,21.75,21.8,936900.0,13.0851,13.1031,13.0731,13.1031,936900.0
2007-04-19 14:25:00,21.79,21.83,21.78,21.82,1725800.0,13.0971,13.1212,13.0911,13.1152,1725800.0
2007-04-19 14:30:00,21.81,21.83,21.81,21.83,561700.0,13.1091,13.1212,13.1091,13.1212,561700.0
2007-04-19 14:35:00,21.82,21.84,21.82,21.83,644200.0,13.1152,13.1272,13.1152,13.1212,644200.0
2007-04-19 14:40:00,21.84,21.84,21.82,21.83,569200.0,13.1272,13.1272,13.1152,13.1212,569200.0
2007-04-19 14:45:00,21.83,21.86,21.83,21.86,884800.0,13.1212,13.1392,13.1212,13.1392,884800.0
2007-04-19 14:50:00,21.85,21.86,21.85,21.85,792400.0,13.1332,13.1392,13.1332,13.1332,792400.0
2007-04-19 14:55:00,21.85,21.86,21.82,21.84,1173800.0,13.1332,13.1392,13.1152,13.1272,1173800.0
2007-04-19 15:00:00,21.83,21.84,21.82,21.83,640000.0,13.1212,13.1272,13.1152,13.1212,640000.0
2007-04-19 15:05:00,21.83,21.84,21.81,21.83,843600.0,13.1212,13.1272,13.1091,13.1212,843600.0
2007-04-19 15:10:00,21.84,21.85,21.83,21.84,966100.0,13.1272,13.1332,13.1212,13.1272,966100.0
2007-04-19 15:15:00,21.84,21.85,21.83,21.83,878800.0,13.1272,13.1332,13.1212,13.1212,878800.0
2007-04-19 15:20:00,21.83,21.84,21.15,21.82,744400.0,13.1212,13.1272,12.7124,13.1152,744400.0
2007-04-19 15:25:00,21.81,21.85,21.81,21.84,1062900.0,13.1091,13.1332,13.1091,13.1272,1062900.0
2007-04-19 15:30:00,21.85,21.85,21.84,21.84,575900.0,13.1332,13.1332,13.1272,13.1272,575900.0
2007-04-19 15:35:00,21.84,21.85,21.78,21.82,2489900.0,13.1272,13.1332,13.0911,13.1152,2489900.0
2007-04-19 15:40:00,21.81,21.83,21.81,21.82,812600.0,13.1091,13.1212,13.1091,13.1152,812600.0
2007-04-19 15:45:00,21.82,21.83,21.8,21.81,1288800.0,13.1152,13.1212,13.1031,13.1091,1288800.0
2007-04-19 15:50:00,21.81,21.82,21.8,21.81,1525100.0,13.1091,13.1152,13.1031,13.1091,1525100.0
2007-04-19 15:55:00,21.82,21.83,21.81,21.83,2137400.0,13.1152,13.1212,13.1091,13.1212,2137400.0
2007-04-20 09:30:00,22.05,22.09,21.97,22.02,18609400.0,13.2534,13.2774,13.2053,13.2354,18609400.0
2007-04-20 09:35:00,22.03,22.06,21.93,21.97,3043700.0,13.2414,13.2594,13.1813,13.2053,3043700.0
2007-04-20 09:40:00,21.97,22.05,21.95,21.95,4242100.0,13.2053,13.2534,13.1933,13.1933,4242100.0
2007-04-20 09:45:00,21.95,22.05,21.92,21.96,2225300.0,13.1933,13.2534,13.1753,13.1993,2225300.0
2007-04-20 09:50:00,21.97,21.97,21.77,21.81,1993800.0,13.2053,13.2053,13.0851,13.1091,1993800.0
2007-04-20 09:55:00,21.81,21.85,21.75,21.82,2413200.0,13.1091,13.1332,13.0731,13.1152,2413200.0
2007-04-20 10:00:00,21.82,21.87,21.75,21.77,1911200.0,13.1152,13.1452,13.0731,13.0851,1911200.0
2007-04-20 10:05:00,21.77,21.78,21.69,21.69,1507800.0,13.0851,13.0911,13.037,13.037,1507800.0
2007-04-20 10:10:00,21.69,21.77,21.66,21.76,1693700.0,13.037,13.0851,13.019,13.0791,1693700.0
2007-04-20 10:15:00,21.76,21.77,21.7,21.75,1348000.0,13.0791,13.0851,13.043,13.0731,1348000.0
2007-04-20 10:20:00,21.75,21.76,21.71,21.74,711600.0,13.0731,13.0791,13.049,13.0671,711600.0
2007-04-20 10:25:00,21.73,21.76,21.7,21.75,780200.0,13.0611,13.0791,13.043,13.0731,780200.0
2007-04-20 10:30:00,21.76,21.81,21.74,21.76,1275100.0,13.0791,13.1091,13.0671,13.0791,1275100.0
2007-04-20 10:35:00,21.77,21.81,21.76,21.78,938500.0,13.0851,13.1091,13.0791,13.0911,938500.0
2007-04-20 10:40:00,21.78,21.81,21.77,21.81,760700.0,13.0911,13.1091,13.0851,13.1091,760700.0
2007-04-20 10:45:00,21.8,21.81,21.79,21.81,945300.0,13.1031,13.1091,13.0971,13.1091,945300.0
2007-04-20 10:50:00,21.81,21.91,21.81,21.9,1375800.0,13.1091,13.1693,13.1091,13.1632,1375800.0
2007-04-20 10:55:00,21.91,21.92,21.86,21.87,1888600.0,13.1693,13.1753,13.1392,13.1452,1888600.0
2007-04-20 11:00:00,21.86,21.88,21.84,21.88,1180500.0,13.1392,13.1512,13.1272,13.1512,1180500.0
2007-04-20 11:05:00,21.88,21.89,21.85,21.85,910700.0,13.1512,13.1572,13.1332,13.1332,910700.0
2007-04-20 11:10:00,21.85,21.87,21.83,21.83,628300.0,13.1332,13.1452,13.1212,13.1212,628300.0
2007-04-20 11:15:00,21.84,21.85,21.82,21.82,602300.0,13.1272,13.1332,13.1152,13.1152,602300.0
2007-04-20 11:20:00,21.82,21.87,21.82,21.86,977500.0,13.1152,13.1452,13.1152,13.1392,977500.0
2007-04-20 11:25:00,21.85,21.88,21.84,21.84,1205800.0,13.1332,13.1512,13.1272,13.1272,1205800.0
2007-04-20 11:30:00,21.84,21.86,21.83,21.85,469500.0,13.1272,13.1392,13.1212,13.1332,469500.0
2007-04-20 11:35:00,21.85,21.86,21.84,21.85,582500.0,13.1332,13.1392,13.1272,13.1332,582500.0
2007-04-20 11:40:00,21.84,21.87,21.84,21.84,1097900.0,13.1272,13.1452,13.1272,13.1272,1097900.0
2007-04-20 11:45:00,21.84,21.86,21.84,21.85,1331600.0,13.1272,13.1392,13.1272,13.1332,1331600.0
2007-04-20 11:50:00,21.85,21.87,21.84,21.85,1329500.0,13.1332,13.1452,13.1272,13.1332,1329500.0
2007-04-20 11:55:00,21.86,21.86,21.84,21.84,622100.0,13.1392,13.1392,13.1272,13.1272,622100.0
2007-04-20 12:00:00,21.84,21.89,21.84,21.88,2043700.0,13.1272,13.1572,13.1272,13.1512,2043700.0
2007-04-20 12:05:00,21.88,21.88,21.85,21.86,984300.0,13.1512,13.1512,13.1332,13.1392,984300.0
2007-04-20 12:10:00,21.86,21.91,21.86,21.9,983400.0,13.1392,13.1693,13.1392,13.1632,983400.0
2007-04-20 12:15:00,21.9,21.94,21.9,21.93,728600.0,13.1632,13.1873,13.1632,13.1813,728600.0
2007-04-20 12:20:00,21.93,21.94,21.91,21.92,1209400.0,13.1813,13.1873,13.1693,13.1753,1209400.0
2007-04-20 12:25:00,21.92,21.97,21.92,21.95,1497100.0,13.1753,13.2053,13.1753,13.1933,1497100.0
2007-04-20 12:30:00,21.95,21.97,21.94,21.96,803600.0,13.1933,13.2053,13.1873,13.1993,803600.0
2007-04-20 12:35:00,21.95,21.96,21.91,21.93,1191800.0,13.1933,13.1993,13.1693,13.1813,1191800.0
2007-04-20 12:40:00,21.93,21.96,21.93,21.93,521800.0,13.1813,13.1993,13.1813,13.1813,521800.0
2007-04-20 12:45:00,21.93,21.95,21.92,21.92,220700.0,13.1813,13.1933,13.1753,13.1753,220700.0
2007-04-20 12:50:00,21.92,21.93,21.91,21.91,214200.0,13.1753,13.1813,13.1693,13.1693,214200.0
2007-04-20 12:55:00,21.91,21.97,21.91,21.93,695900.0,13.1693,13.2053,13.1693,13.1813,695900.0
2007-04-20 13:00:00,21.92,21.93,21.91,21.92,120400.0,13.1753,13.1813,13.1693,13.1753,120400.0
2007-04-20 13:05:00,21.92,21.92,21.9,21.91,301700.0,13.1753,13.1753,13.1632,13.1693,301700.0
2007-04-20 13:10:00,21.9,21.93,21.9,21.92,752900.0,13.1632,13.1813,13.1632,13.1753,752900.0
2007-04-20 13:15:00,21.92,22.05,21.92,21.98,897000.0,13.1753,13.2534,13.1753,13.2113,897000.0
2007-04-20 13:20:00,21.98,21.99,21.95,21.98,1353500.0,13.2113,13.2173,13.1933,13.2113,1353500.0
2007-04-20 13:25:00,21.97,21.99,21.96,21.98,697500.0,13.2053,13.2173,13.1993,13.2113,697500.0
2007-04-20 13:30:00,21.98,21.98,21.96,21.97,450400.0,13.2113,13.2113,13.1993,13.2053,450400.0
2007-04-20 13:35:00,21.97,21.99,21.96,21.98,748600.0,13.2053,13.2173,13.1993,13.2113,748600.0
2007-04-20 13:40:00,21.99,21.99,21.96,21.97,1356700.0,13.2173,13.2173,13.1993,13.2053,1356700.0
2007-04-20 13:45:00,21.97,21.98,21.96,21.96,1466700.0,13.2053,13.2113,13.1993,13.1993,1466700.0
2007-04-20 13:50:00,21.96,21.99,21.95,21.99,1196200.0,13.1993,13.2173,13.1933,13.2173,1196200.0
2007-04-20 13:55:00,21.98,22.03,21.98,22.01,3034800.0,13.2113,13.2414,13.2113,13.2294,3034800.0
2007-04-20 14:00:00,22.01,22.03,22.0,22.01,907900.0,13.2294,13.2414,13.2233,13.2294,907900.0
2007-04-20 14:05:00,22.01,22.04,21.99,22.03,1946200.0,13.2294,13.2474,13.2173,13.2414,1946200.0
2007-04-20 14:10:00,22.03,22.04,22.02,22.02,600400.0,13.2414,13.2474,13.2354,13.2354,600400.0
2007-04-20 14:15:00,22.03,22.05,22.02,22.05,890900.0,13.2414,13.2534,13.2354,13.2534,890900.0
2007-04-20 14:20:00,22.04,22.05,22.04,22.04,485500.0,13.2474,13.2534,13.2474,13.2474,485500.0
2007-04-20 14:25:00,22.04,22.08,22.04,22.06,1543700.0,13.2474,13.2714,13.2474,13.2594,1543700.0
2007-04-20 14:30:00,22.05,22.06,22.04,22.05,1209500.0,13.2534,13.2594,13.2474,13.2534,1209500.0
2007-04-20 14:35:00,22.05,22.1,22.05,22.08,2050300.0,13.2534,13.2835,13.2534,13.2714,2050300.0
2007-04-20 14:40:00,22.08,22.2,22.07,22.08,2051100.0,13.2714,13.3436,13.2654,13.2714,2051100.0
2007-04-20 14:45:00,22.08,22.1,22.05,22.07,996000.0,13.2714,13.2835,13.2534,13.2654,996000.0
2007-04-20 14:50:00,22.07,22.08,21.99,22.08,693100.0,13.2654,13.2714,13.2173,13.2714,693100.0
2007-04-20 14:55:00,22.08,22.09,22.07,22.09,389400.0,13.2714,13.2774,13.2654,13.2774,389400.0
2007-04-20 15:00:00,22.09,22.15,22.08,22.13,1914200.0,13.2774,13.3135,13.2714,13.3015,1914200.0
2007-04-20 15:05:00,22.13,22.15,22.11,22.14,912700.0,13.3015,13.3135,13.2895,13.3075,912700.0
2007-04-20 15:10:00,22.14,22.18,22.13,22.17,1757500.0,13.3075,13.3315,13.3015,13.3255,1757500.0
2007-04-20 15:15:00,22.17,22.18,22.13,22.14,1841900.0,13.3255,13.3315,13.3015,13.3075,1841900.0
2007-04-20 15:20:00,22.14,22.15,22.12,22.14,1350000.0,13.3075,13.3135,13.2955,13.3075,1350000.0
2007-04-20 15:25:00,22.14,22.19,22.14,22.18,2426700.0,13.3075,13.3375,13.3075,13.3315,2426700.0
2007-04-20 15:30:00,22.18,22.19,22.13,22.15,2754800.0,13.3315,13.3375,13.3015,13.3135,2754800.0
2007-04-20 15:35:00,22.15,22.16,22.11,22.14,1931500.0,13.3135,13.3195,13.2895,13.3075,1931500.0
2007-04-20 15:40:00,22.14,22.16,22.12,22.13,2975200.0,13.3075,13.3195,13.2955,13.3015,2975200.0
2007-04-20 15:45:00,22.13,22.14,22.11,22.13,1777400.0,13.3015,13.3075,13.2895,13.3015,1777400.0
2007-04-20 15:50:00,22.13,22.16,22.13,22.15,2295000.0,13.3015,13.3195,13.3015,13.3135,2295000.0
2007-04-20 15:55:00,22.15,22.17,22.06,22.15,3012900.0,13.3135,13.3255,13.2594,13.3135,3012900.0
2007-04-23 09:30:00,22.03,22.09,22.02,22.03,2230400.0,13.2414,13.2774,13.2354,13.2414,2230400.0
2007-04-23 09:35:00,22.04,22.12,22.03,22.1,803200.0,13.2474,13.2955,13.2414,13.2835,803200.0
2007-04-23 09:40:00,22.1,22.13,22.03,22.05,907400.0,13.2835,13.3015,13.2414,13.2534,907400.0
2007-04-23 09:45:00,22.05,22.08,22.04,22.05,734000.0,13.2534,13.2714,13.2474,13.2534,734000.0
2007-04-23 09:50:00,22.05,22.07,21.98,21.99,1983600.0,13.2534,13.2654,13.2113,13.2173,1983600.0
2007-04-23 09:55:00,21.99,21.99,21.94,21.95,1114800.0,13.2173,13.2173,13.1873,13.1933,1114800.0
2007-04-23 10:00:00,21.96,21.96,21.87,21.9,1488200.0,13.1993,13.1993,13.1452,13.1632,1488200.0
2007-04-23 10:05:00,21.89,21.93,21.88,21.9,1098200.0,13.1572,13.1813,13.1512,13.1632,1098200.0
2007-04-23 10:10:00,21.9,21.93,21.89,21.92,748700.0,13.1632,13.1813,13.1572,13.1753,748700.0
2007-04-23 10:15:00,21.92,21.95,21.9,21.92,1230100.0,13.1753,13.1933,13.1632,13.1753,1230100.0
2007-04-23 10:20:00,21.92,21.93,21.88,21.9,788400.0,13.1753,13.1813,13.1512,13.1632,788400.0
2007-04-23 10:25:00,21.89,21.93,21.85,21.87,1520900.0,13.1572,13.1813,13.1332,13.1452,1520900.0
2007-04-23 10:30:00,21.87,21.87,21.79,21.82,1676000.0,13.1452,13.1452,13.0971,13.1152,1676000.0
2007-04-23 10:35:00,21.82,21.85,21.82,21.82,737000.0,13.1152,13.1332,13.1152,13.1152,737000.0
2007-04-23 10:40:00,21.83,21.86,21.82,21.82,671800.0,13.1212,13.1392,13.1152,13.1152,671800.0
2007-04-23 10:45:00,21.82,21.9,21.82,21.84,382500.0,13.1152,13.1632,13.1152,13.1272,382500.0
2007-04-23 10:50:00,21.84,21.88,21.83,21.83,945500.0,13.1272,13.1512,13.1212,13.1212,945500.0
2007-04-23 10:55:00,21.83,21.88,21.81,21.82,967200.0,13.1212,13.1512,13.1091,13.1152,967200.0
2007-04-23 11:00:00,21.81,21.85,21.8,21.85,847500.0,13.1091,13.1332,13.1031,13.1332,847500.0
2007-04-23 11:05:00,21.85,21.86,21.83,21.84,569300.0,13.1332,13.1392,13.1212,13.1272,569300.0
2007-04-23 11:10:00,21.84,21.86,21.82,21.85,1000900.0,13.1272,13.1392,13.1152,13.1332,1000900.0
2007-04-23 11:15:00,21.86,21.9,21.86,21.89,618800.0,13.1392,13.1632,13.1392,13.1572,618800.0
2007-04-23 11:20:00,21.89,21.9,21.87,21.89,1151900.0,13.1572,13.1632,13.1452,13.1572,1151900.0
2007-04-23 11:25:00,21.9,21.99,21.89,21.99,1629200.0,13.1632,13.2173,13.1572,13.2173,1629200.0
2007-04-23 11:30:00,21.98,21.99,21.93,21.93,897100.0,13.2113,13.2173,13.1813,13.1813,897100.0
2007-04-23 11:35:00,21.93,21.98,21.93,21.95,657900.0,13.1813,13.2113,13.1813,13.1933,657900.0
2007-04-23 11:40:00,21.95,21.97,21.94,21.94,449600.0,13.1933,13.2053,13.1873,13.1873,449600.0
2007-04-23 11:45:00,21.94,21.95,21.93,21.93,193000.0,13.1873,13.1933,13.1813,13.1813,193000.0
2007-04-23 11:50:00,21.93,21.95,21.93,21.94,227000.0,13.1813,13.1933,13.1813,13.1873,227000.0
2007-04-23 11:55:00,21.95,21.97,21.94,21.96,426800.0,13.1933,13.2053,13.1873,13.1993,426800.0
2007-04-23 12:00:00,21.97,21.97,21.9,21.9,835100.0,13.2053,13.2053,13.1632,13.1632,835100.0
2007-04-23 12:05:00,21.91,21.91,21.88,21.89,629600.0,13.1693,13.1693,13.1512,13.1572,629600.0
2007-04-23 12:10:00,21.89,21.9,21.88,21.89,259800.0,13.1572,13.1632,13.1512,13.1572,259800.0
2007-04-23 12:15:00,21.88,21.89,21.87,21.89,359600.0,13.1512,13.1572,13.1452,13.1572,359600.0
2007-04-23 12:20:00,21.88,21.9,21.88,21.88,404900.0,13.1512,13.1632,13.1512,13.1512,404900.0
2007-04-23 12:25:00,21.89,21.9,21.88,21.89,216800.0,13.1572,13.1632,13.1512,13.1572,216800.0
2007-04-23 12:30:00,21.89,21.9,21.89,21.89,116300.0,13.1572,13.1632,13.1572,13.1572,116300.0
2007-04-23 12:35:00,21.89,21.9,21.88,21.88,261500.0,13.1572,13.1632,13.1512,13.1512,261500.0
2007-04-23 12:40:00,21.88,21.89,21.88,21.88,114500.0,13.1512,13.1572,13.1512,13.1512,114500.0
2007-04-23 12:45:00,21.88,21.89,21.88,21.88,71900.0,13.1512,13.1572,13.1512,13.1512,71900.0
2007-04-23 12:50:00,21.89,21.9,21.88,21.89,219400.0,13.1572,13.1632,13.1512,13.1572,219400.0
2007-04-23 12:55:00,21.89,21.94,21.89,21.93,415200.0,13.1572,13.1873,13.1572,13.1813,415200.0
2007-04-23 13:00:00,21.93,21.94,21.89,21.89,459800.0,13.1813,13.1873,13.1572,13.1572,459800.0
2007-04-23 13:05:00,21.89,21.9,21.88,21.88,165300.0,13.1572,13.1632,13.1512,13.1512,165300.0
2007-04-23 13:10:00,21.88,21.89,21.88,21.88,156000.0,13.1512,13.1572,13.1512,13.1512,156000.0
2007-04-23 13:15:00,21.89,21.93,21.88,21.91,913500.0,13.1572,13.1813,13.1512,13.1693,913500.0
2007-04-23 13:20:00,21.91,21.91,21.88,21.89,318000.0,13.1693,13.1693,13.1512,13.1572,318000.0
2007-04-23 13:25:00,21.89,21.9,21.89,21.89,125700.0,13.1572,13.1632,13.1572,13.1572,125700.0
2007-04-23 13:30:00,21.89,21.9,21.87,21.88,778600.0,13.1572,13.1632,13.1452,13.1512,778600.0
2007-04-23 13:35:00,21.89,21.9,21.88,21.9,297800.0,13.1572,13.1632,13.1512,13.1632,297800.0
2007-04-23 13:40:00,21.9,21.9,21.86,21.86,486200.0,13.1632,13.1632,13.1392,13.1392,486200.0
2007-04-23 13:45:00,21.86,21.88,21.85,21.86,827700.0,13.1392,13.1512,13.1332,13.1392,827700.0
2007-04-23 13:50:00,21.86,21.87,21.85,21.85,688300.0,13.1392,13.1452,13.1332,13.1332,688300.0
2007-04-23 13:55:00,21.86,21.88,21.85,21.88,298500.0,13.1392,13.1512,13.1332,13.1512,298500.0
2007-04-23 14:00:00,21.87,21.88,21.86,21.88,482600.0,13.1452,13.1512,13.1392,13.1512,482600.0
2007-04-23 14:05:00,21.87,21.89,21.87,21.89,275900.0,13.1452,13.1572,13.1452,13.1572,275900.0
2007-04-23 14:10:00,21.89,21.89,21.87,21.87,423900.0,13.1572,13.1572,13.1452,13.1452,423900.0
2007-04-23 14:15:00,21.87,21.88,21.87,21.88,150900.0,13.1452,13.1512,13.1452,13.1512,150900.0
2007-04-23 14:20:00,21.88,21.88,21.87,21.87,85600.0,13.1512,13.1512,13.1452,13.1452,85600.0
2007-04-23 14:25:00,21.87,21.89,21.87,21.88,185000.0,13.1452,13.1572,13.1452,13.1512,185000.0
2007-04-23 14:30:00,21.88,21.93,21.88,21.93,455100.0,13.1512,13.1813,13.1512,13.1813,455100.0
2007-04-23 14:35:00,21.92,21.95,21.9,21.92,1108600.0,13.1753,13.1933,13.1632,13.1753,1108600.0
2007-04-23 14:40:00,21.92,21.94,21.92,21.93,210100.0,13.1753,13.1873,13.1753,13.1813,210100.0
2007-04-23 14:45:00,21.94,21.95,21.93,21.94,315400.0,13.1873,13.1933,13.1813,13.1873,315400.0
2007-04-23 14:50:00,21.95,21.95,21.93,21.93,307700.0,13.1933,13.1933,13.1813,13.1813,307700.0
2007-04-23 14:55:00,21.93,21.94,21.93,21.93,181100.0,13.1813,13.1873,13.1813,13.1813,181100.0
2007-04-23 15:00:00,21.93,21.94,21.89,21.91,842100.0,13.1813,13.1873,13.1572,13.1693,842100.0
2007-04-23 15:05:00,21.91,21.93,21.91,21.92,410500.0,13.1693,13.1813,13.1693,13.1753,410500.0
2007-04-23 15:10:00,21.91,21.93,21.91,21.92,459200.0,13.1693,13.1813,13.1693,13.1753,459200.0
2007-04-23 15:15:00,21.93,21.93,21.92,21.92,138000.0,13.1813,13.1813,13.1753,13.1753,138000.0
2007-04-23 15:20:00,21.92,21.93,21.92,21.92,213800.0,13.1753,13.1813,13.1753,13.1753,213800.0
2007-04-23 15:25:00,21.92,21.95,21.92,21.95,633500.0,13.1753,13.1933,13.1753,13.1933,633500.0
2007-04-23 15:30:00,21.94,21.96,21.93,21.94,1048200.0,13.1873,13.1993,13.1813,13.1873,1048200.0
2007-04-23 15:35:00,21.95,21.95,21.93,21.94,725300.0,13.1933,13.1933,13.1813,13.1873,725300.0
2007-04-23 15:40:00,21.94,21.94,21.92,21.92,464100.0,13.1873,13.1873,13.1753,13.1753,464100.0
2007-04-23 15:45:00,21.93,21.94,21.9,21.93,913000.0,13.1813,13.1873,13.1632,13.1813,913000.0
2007-04-23 15:50:00,21.93,21.96,21.93,21.93,1291200.0,13.1813,13.1993,13.1813,13.1813,1291200.0
2007-04-23 15:55:00,21.94,21.94,21.89,21.91,1625700.0,13.1873,13.1873,13.1572,13.1693,1625700.0
2007-04-24 09:30:00,21.95,21.97,21.86,21.87,2444800.0,13.1933,13.2053,13.1392,13.1452,2444800.0
2007-04-24 09:35:00,21.87,21.97,21.86,21.95,2053800.0,13.1452,13.2053,13.1392,13.1933,2053800.0
2007-04-24 09:40:00,21.94,22.09,21.94,22.0,3073100.0,13.1873,13.2774,13.1873,13.2233,3073100.0
2007-04-24 09:45:00,22.04,22.06,22.0,22.04,1555600.0,13.2474,13.2594,13.2233,13.2474,1555600.0
2007-04-24 09:50:00,22.04,22.05,22.01,22.02,1059800.0,13.2474,13.2534,13.2294,13.2354,1059800.0
2007-04-24 09:55:00,22.01,22.04,22.01,22.04,1142200.0,13.2294,13.2474,13.2294,13.2474,1142200.0
2007-04-24 10:00:00,22.03,22.03,21.97,21.99,1737000.0,13.2414,13.2414,13.2053,13.2173,1737000.0
2007-04-24 10:05:00,21.99,21.99,21.86,21.88,1802100.0,13.2173,13.2173,13.1392,13.1512,1802100.0
2007-04-24 10:10:00,21.88,21.9,21.85,21.86,1592200.0,13.1512,13.1632,13.1332,13.1392,1592200.0
2007-04-24 10:15:00,21.86,21.94,21.86,21.9,971500.0,13.1392,13.1873,13.1392,13.1632,971500.0
2007-04-24 10:20:00,21.89,21.89,21.77,21.77,1218300.0,13.1572,13.1572,13.0851,13.0851,1218300.0
2007-04-24 10:25:00,21.78,21.81,21.76,21.81,1192600.0,13.0911,13.1091,13.0791,13.1091,1192600.0
2007-04-24 10:30:00,21.81,21.81,21.74,21.79,990000.0,13.1091,13.1091,13.0671,13.0971,990000.0
2007-04-24 10:35:00,21.78,21.85,21.77,21.83,1335800.0,13.0911,13.1332,13.0851,13.1212,1335800.0
2007-04-24 10:40:00,21.82,21.89,21.82,21.86,1139000.0,13.1152,13.1572,13.1152,13.1392,1139000.0
2007-04-24 10:45:00,21.86,21.9,21.86,21.88,519400.0,13.1392,13.1632,13.1392,13.1512,519400.0
2007-04-24 10:50:00,21.88,21.9,21.85,21.86,1118300.0,13.1512,13.1632,13.1332,13.1392,1118300.0
2007-04-24 10:55:00,21.86,21.87,21.82,21.83,1306700.0,13.1392,13.1452,13.1152,13.1212,1306700.0
2007-04-24 11:00:00,21.84,21.87,21.82,21.83,973500.0,13.1272,13.1452,13.1152,13.1212,973500.0
2007-04-24 11:05:00,21.83,21.86,21.82,21.85,733000.0,13.1212,13.1392,13.1152,13.1332,733000.0
2007-04-24 11:10:00,21.86,21.89,21.85,21.86,972800.0,13.1392,13.1572,13.1332,13.1392,972800.0
2007-04-24 11:15:00,21.86,21.86,21.82,21.84,693700.0,13.1392,13.1392,13.1152,13.1272,693700.0
2007-04-24 11:20:00,21.84,21.86,21.81,21.81,543000.0,13.1272,13.1392,13.1091,13.1091,543000.0
2007-04-24 11:25:00,21.81,21.83,21.8,21.82,1047500.0,13.1091,13.1212,13.1031,13.1152,1047500.0
2007-04-24 11:30:00,21.82,21.88,21.82,21.86,492900.0,13.1152,13.1512,13.1152,13.1392,492900.0
2007-04-24 11:35:00,21.86,21.9,21.86,21.9,1015400.0,13.1392,13.1632,13.1392,13.1632,1015400.0
2007-04-24 11:40:00,21.89,21.92,21.89,21.9,1270900.0,13.1572,13.1753,13.1572,13.1632,1270900.0
2007-04-24 11:45:00,21.9,21.92,21.9,21.92,290000.0,13.1632,13.1753,13.1632,13.1753,290000.0
2007-04-24 11:50:00,21.92,21.94,21.91,21.93,367500.0,13.1753,13.1873,13.1693,13.1813,367500.0
2007-04-24 11:55:00,21.94,21.94,21.92,21.93,522700.0,13.1873,13.1873,13.1753,13.1813,522700.0
2007-04-24 12:00:00,21.93,21.93,21.92,21.93,169600.0,13.1813,13.1813,13.1753,13.1813,169600.0
2007-04-24 12:05:00,21.93,21.99,21.92,21.97,1276500.0,13.1813,13.2173,13.1753,13.2053,1276500.0
2007-04-24 12:10:00,21.97,21.99,21.94,21.98,888700.0,13.2053,13.2173,13.1873,13.2113,888700.0
2007-04-24 12:15:00,21.99,21.99,21.96,21.97,470700.0,13.2173,13.2173,13.1993,13.2053,470700.0
2007-04-24 12:20:00,21.96,22.0,21.96,21.99,1123900.0,13.1993,13.2233,13.1993,13.2173,1123900.0
2007-04-24 12:25:00,21.98,22.05,21.98,22.02,1606400.0,13.2113,13.2534,13.2113,13.2354,1606400.0
2007-04-24 12:30:00,22.03,22.04,21.98,22.0,1451100.0,13.2414,13.2474,13.2113,13.2233,1451100.0
2007-04-24 12:35:00,22.0,22.04,21.99,22.03,840900.0,13.2233,13.2474,13.2173,13.2414,840900.0
2007-04-24 12:40:00,22.03,22.04,22.0,22.02,1157500.0,13.2414,13.2474,13.2233,13.2354,1157500.0
2007-04-24 12:45:00,22.02,22.03,21.99,22.0,485700.0,13.2354,13.2414,13.2173,13.2233,485700.0
2007-04-24 12:50:00,22.0,22.01,21.9,22.0,372600.0,13.2233,13.2294,13.1632,13.2233,372600.0
2007-04-24 12:55:00,22.0,22.03,21.98,22.03,911400.0,13.2233,13.2414,13.2113,13.2414,911400.0
2007-04-24 13:00:00,22.04,22.04,21.98,21.98,793200.0,13.2474,13.2474,13.2113,13.2113,793200.0
2007-04-24 13:05:00,21.99,22.02,21.98,22.02,417500.0,13.2173,13.2354,13.2113,13.2354,417500.0
2007-04-24 13:10:00,22.01,22.03,22.0,22.01,359600.0,13.2294,13.2414,13.2233,13.2294,359600.0
2007-04-24 13:15:00,22.0,22.02,22.0,22.01,807900.0,13.2233,13.2354,13.2233,13.2294,807900.0
2007-04-24 13:20:00,22.0,22.01,21.99,21.99,281200.0,13.2233,13.2294,13.2173,13.2173,281200.0
2007-04-24 13:25:00,22.0,22.01,21.96,21.97,667900.0,13.2233,13.2294,13.1993,13.2053,667900.0
2007-04-24 13:30:00,21.98,22.02,21.97,22.01,1038700.0,13.2113,13.2354,13.2053,13.2294,1038700.0
2007-04-24 13:35:00,22.02,22.03,21.98,21.98,1004100.0,13.2354,13.2414,13.2113,13.2113,1004100.0
2007-04-24 13:40:00,21.98,22.02,21.98,22.0,420000.0,13.2113,13.2354,13.2113,13.2233,420000.0
2007-04-24 13:45:00,22.0,22.02,22.0,22.02,372500.0,13.2233,13.2354,13.2233,13.2354,372500.0
2007-04-24 13:50:00,22.02,22.02,22.01,22.01,116500.0,13.2354,13.2354,13.2294,13.2294,116500.0
2007-04-24 13:55:00,22.02,22.02,22.01,22.01,197100.0,13.2354,13.2354,13.2294,13.2294,197100.0
2007-04-24 14:00:00,22.01,22.02,22.01,22.01,173700.0,13.2294,13.2354,13.2294,13.2294,173700.0
2007-04-24 14:05:00,22.02,22.03,22.0,22.01,500900.0,13.2354,13.2414,13.2233,13.2294,500900.0
2007-04-24 14:10:00,22.01,22.02,22.0,22.01,290800.0,13.2294,13.2354,13.2233,13.2294,290800.0
2007-04-24 14:15:00,22.01,22.02,22.0,22.01,504200.0,13.2294,13.2354,13.2233,13.2294,504200.0
2007-04-24 14:20:00,22.01,22.01,21.96,21.96,566800.0,13.2294,13.2294,13.1993,13.1993,566800.0
2007-04-24 14:25:00,21.96,21.98,21.95,21.98,1270600.0,13.1993,13.2113,13.1933,13.2113,1270600.0
2007-04-24 14:30:00,21.98,22.0,21.97,21.99,690000.0,13.2113,13.2233,13.2053,13.2173,690000.0
2007-04-24 14:35:00,21.98,22.0,21.98,21.99,260000.0,13.2113,13.2233,13.2113,13.2173,260000.0
2007-04-24 14:40:00,22.0,22.0,21.97,21.99,484600.0,13.2233,13.2233,13.2053,13.2173,484600.0
2007-04-24 14:45:00,21.99,21.99,21.95,21.97,871200.0,13.2173,13.2173,13.1933,13.2053,871200.0
2007-04-24 14:50:00,21.97,21.99,21.96,21.97,574900.0,13.2053,13.2173,13.1993,13.2053,574900.0
2007-04-24 14:55:00,21.97,21.98,21.97,21.98,148900.0,13.2053,13.2113,13.2053,13.2113,148900.0
2007-04-24 15:00:00,21.97,21.99,21.97,21.99,398300.0,13.2053,13.2173,13.2053,13.2173,398300.0
2007-04-24 15:05:00,21.99,22.0,21.98,21.98,315900.0,13.2173,13.2233,13.2113,13.2113,315900.0
2007-04-24 15:10:00,21.98,21.99,21.98,21.99,184200.0,13.2113,13.2173,13.2113,13.2173,184200.0
2007-04-24 15:15:00,21.98,21.99,21.97,21.98,267100.0,13.2113,13.2173,13.2053,13.2113,267100.0
2007-04-24 15:20:00,21.97,21.98,21.97,21.98,116300.0,13.2053,13.2113,13.2053,13.2113,116300.0
2007-04-24 15:25:00,21.97,21.98,21.96,21.96,550900.0,13.2053,13.2113,13.1993,13.1993,550900.0
2007-04-24 15:30:00,21.97,21.98,21.95,21.97,743900.0,13.2053,13.2113,13.1933,13.2053,743900.0
2007-04-24 15:35:00,21.97,21.99,21.97,21.98,385200.0,13.2053,13.2173,13.2053,13.2113,385200.0
2007-04-24 15:40:00,21.98,21.99,21.92,21.95,2084000.0,13.2113,13.2173,13.1753,13.1933,2084000.0
2007-04-24 15:45:00,21.96,21.97,21.92,21.92,981700.0,13.1993,13.2053,13.1753,13.1753,981700.0
2007-04-24 15:50:00,21.92,21.95,21.91,21.94,1015900.0,13.1753,13.1933,13.1693,13.1873,1015900.0
2007-04-24 15:55:00,21.95,21.97,21.94,21.95,1091500.0,13.1933,13.2053,13.1873,13.1933,1091500.0
2007-04-25 09:30:00,21.99,21.99,21.9,21.93,1699700.0,13.2173,13.2173,13.1632,13.1813,1699700.0
2007-04-25 09:35:00,21.94,21.95,21.85,21.85,1335100.0,13.1873,13.1933,13.1332,13.1332,1335100.0
2007-04-25 09:40:00,21.85,21.95,21.85,21.94,1513100.0,13.1332,13.1933,13.1332,13.1873,1513100.0
2007-04-25 09:45:00,21.93,21.95,21.9,21.94,4758300.0,13.1813,13.1933,13.1632,13.1873,4758300.0
2007-04-25 09:50:00,21.94,21.95,21.92,21.94,592800.0,13.1873,13.1933,13.1753,13.1873,592800.0
2007-04-25 09:55:00,21.95,21.99,21.94,21.98,683500.0,13.1933,13.2173,13.1873,13.2113,683500.0
2007-04-25 10:00:00,21.97,21.99,21.94,21.98,1054800.0,13.2053,13.2173,13.1873,13.2113,1054800.0
2007-04-25 10:05:00,21.99,22.0,21.92,21.92,973900.0,13.2173,13.2233,13.1753,13.1753,973900.0
2007-04-25 10:10:00,21.93,21.93,21.86,21.87,721600.0,13.1813,13.1813,13.1392,13.1452,721600.0
2007-04-25 10:15:00,21.87,21.95,21.86,21.88,822700.0,13.1452,13.1933,13.1392,13.1512,822700.0
2007-04-25 10:20:00,21.88,21.93,21.87,21.88,801000.0,13.1512,13.1813,13.1452,13.1512,801000.0
2007-04-25 10:25:00,21.89,21.9,21.86,21.9,513900.0,13.1572,13.1632,13.1392,13.1632,513900.0
2007-04-25 10:30:00,21.9,21.91,21.89,21.91,289700.0,13.1632,13.1693,13.1572,13.1693,289700.0
2007-04-25 10:35:00,21.91,21.99,21.9,21.93,609100.0,13.1693,13.2173,13.1632,13.1813,609100.0
2007-04-25 10:40:00,21.93,21.94,21.88,21.91,651600.0,13.1813,13.1873,13.1512,13.1693,651600.0
2007-04-25 10:45:00,21.91,21.92,21.89,21.89,267500.0,13.1693,13.1753,13.1572,13.1572,267500.0
2007-04-25 10:50:00,21.89,21.91,21.85,21.87,1176500.0,13.1572,13.1693,13.1332,13.1452,1176500.0
2007-04-25 10:55:00,21.86,21.91,21.8,21.86,864600.0,13.1392,13.1693,13.1031,13.1392,864600.0
2007-04-25 11:00:00,21.86,21.91,21.86,21.91,494200.0,13.1392,13.1693,13.1392,13.1693,494200.0
2007-04-25 11:05:00,21.9,21.95,21.9,21.94,688400.0,13.1632,13.1933,13.1632,13.1873,688400.0
2007-04-25 11:10:00,21.94,21.94,21.89,21.92,673400.0,13.1873,13.1873,13.1572,13.1753,673400.0
2007-04-25 11:15:00,21.91,21.92,21.89,21.91,525100.0,13.1693,13.1753,13.1572,13.1693,525100.0
2007-04-25 11:20:00,21.91,21.96,21.91,21.96,472000.0,13.1693,13.1993,13.1693,13.1993,472000.0
2007-04-25 11:25:00,21.96,21.99,21.96,21.99,681000.0,13.1993,13.2173,13.1993,13.2173,681000.0
2007-04-25 11:30:00,21.98,22.0,21.96,21.98,822400.0,13.2113,13.2233,13.1993,13.2113,822400.0
2007-04-25 11:35:00,21.98,22.07,21.98,22.01,1747900.0,13.2113,13.2654,13.2113,13.2294,1747900.0
2007-04-25 11:40:00,22.0,22.03,21.98,22.0,569900.0,13.2233,13.2414,13.2113,13.2233,569900.0
2007-04-25 11:45:00,22.0,22.03,22.0,22.01,414400.0,13.2233,13.2414,13.2233,13.2294,414400.0
2007-04-25 11:50:00,22.01,22.08,22.01,22.08,830500.0,13.2294,13.2714,13.2294,13.2714,830500.0
2007-04-25 11:55:00,22.08,22.09,22.05,22.07,963300.0,13.2714,13.2774,13.2534,13.2654,963300.0
2007-04-25 12:00:00,22.07,22.08,22.05,22.07,671800.0,13.2654,13.2714,13.2534,13.2654,671800.0
2007-04-25 12:05:00,22.07,22.1,22.06,22.08,853400.0,13.2654,13.2835,13.2594,13.2714,853400.0
2007-04-25 12:10:00,22.08,22.12,22.08,22.09,965700.0,13.2714,13.2955,13.2714,13.2774,965700.0
2007-04-25 12:15:00,22.09,22.11,22.08,22.08,536600.0,13.2774,13.2895,13.2714,13.2714,536600.0
2007-04-25 12:20:00,22.09,22.1,22.08,22.1,475100.0,13.2774,13.2835,13.2714,13.2835,475100.0
2007-04-25 12:25:00,22.09,22.12,22.09,22.11,419500.0,13.2774,13.2955,13.2774,13.2895,419500.0
2007-04-25 12:30:00,22.12,22.12,22.09,22.09,601400.0,13.2955,13.2955,13.2774,13.2774,601400.0
2007-04-25 12:35:00,22.09,22.1,22.08,22.09,238600.0,13.2774,13.2835,13.2714,13.2774,238600.0
2007-04-25 12:40:00,22.1,22.1,22.09,22.09,114600.0,13.2835,13.2835,13.2774,13.2774,114600.0
2007-04-25 12:45:00,22.1,22.1,22.09,22.09,195300.0,13.2835,13.2835,13.2774,13.2774,195300.0
2007-04-25 12:50:00,22.1,22.1,22.05,22.06,549600.0,13.2835,13.2835,13.2534,13.2594,549600.0
2007-04-25 12:55:00,22.07,22.07,22.04,22.05,135600.0,13.2654,13.2654,13.2474,13.2534,135600.0
2007-04-25 13:00:00,22.04,22.08,22.04,22.07,294900.0,13.2474,13.2714,13.2474,13.2654,294900.0
2007-04-25 13:05:00,22.08,22.09,22.07,22.08,219400.0,13.2714,13.2774,13.2654,13.2714,219400.0
2007-04-25 13:10:00,22.08,22.1,22.08,22.09,151400.0,13.2714,13.2835,13.2714,13.2774,151400.0
2007-04-25 13:15:00,22.09,22.1,22.08,22.08,502800.0,13.2774,13.2835,13.2714,13.2714,502800.0
2007-04-25 13:20:00,22.09,22.11,22.08,22.09,376500.0,13.2774,13.2895,13.2714,13.2774,376500.0
2007-04-25 13:25:00,22.09,22.1,22.03,22.05,466100.0,13.2774,13.2835,13.2414,13.2534,466100.0
2007-04-25 13:30:00,22.04,22.06,22.03,22.06,523700.0,13.2474,13.2594,13.2414,13.2594,523700.0
2007-04-25 13:35:00,22.06,22.08,22.05,22.06,313600.0,13.2594,13.2714,13.2534,13.2594,313600.0
2007-04-25 13:40:00,22.05,22.08,22.04,22.07,562200.0,13.2534,13.2714,13.2474,13.2654,562200.0
2007-04-25 13:45:00,22.07,22.09,22.06,22.09,353400.0,13.2654,13.2774,13.2594,13.2774,353400.0
2007-04-25 13:50:00,22.09,22.12,22.08,22.1,711400.0,13.2774,13.2955,13.2714,13.2835,711400.0
2007-04-25 13:55:00,22.1,22.18,22.1,22.17,1492600.0,13.2835,13.3315,13.2835,13.3255,1492600.0
2007-04-25 14:00:00,22.18,22.18,22.13,22.18,891100.0,13.3315,13.3315,13.3015,13.3315,891100.0
2007-04-25 14:05:00,22.17,22.22,22.17,22.2,1399400.0,13.3255,13.3556,13.3255,13.3436,1399400.0
2007-04-25 14:10:00,22.2,22.22,22.19,22.21,629200.0,13.3436,13.3556,13.3375,13.3496,629200.0
2007-04-25 14:15:00,22.22,22.25,22.2,22.24,1207600.0,13.3556,13.3736,13.3436,13.3676,1207600.0
2007-04-25 14:20:00,22.24,22.25,21.94,22.23,610500.0,13.3676,13.3736,13.1873,13.3616,610500.0
2007-04-25 14:25:00,22.23,22.26,22.23,22.25,775100.0,13.3616,13.3796,13.3616,13.3736,775100.0
2007-04-25 14:30:00,22.25,22.26,22.23,22.24,588400.0,13.3736,13.3796,13.3616,13.3676,588400.0
2007-04-25 14:35:00,22.24,22.26,21.94,22.25,831900.0,13.3676,13.3796,13.1873,13.3736,831900.0
2007-04-25 14:40:00,22.26,22.26,22.24,22.25,389800.0,13.3796,13.3796,13.3676,13.3736,389800.0
2007-04-25 14:45:00,22.25,22.26,22.25,22.25,191800.0,13.3736,13.3796,13.3736,13.3736,191800.0
2007-04-25 14:50:00,22.25,22.26,22.23,22.23,562300.0,13.3736,13.3796,13.3616,13.3616,562300.0
2007-04-25 14:55:00,22.24,22.25,22.0,22.24,595000.0,13.3676,13.3736,13.2233,13.3676,595000.0
2007-04-25 15:00:00,22.23,22.26,22.23,22.26,478700.0,13.3616,13.3796,13.3616,13.3796,478700.0
2007-04-25 15:05:00,22.26,22.27,22.23,22.24,1170000.0,13.3796,13.3856,13.3616,13.3676,1170000.0
2007-04-25 15:10:00,22.24,22.25,22.21,22.23,921700.0,13.3676,13.3736,13.3496,13.3616,921700.0
2007-04-25 15:15:00,22.23,22.25,22.21,22.21,1284800.0,13.3616,13.3736,13.3496,13.3496,1284800.0
2007-04-25 15:20:00,22.22,22.23,22.21,22.22,504600.0,13.3556,13.3616,13.3496,13.3556,504600.0
2007-04-25 15:25:00,22.22,22.25,21.94,22.24,727200.0,13.3556,13.3736,13.1873,13.3676,727200.0
2007-04-25 15:30:00,22.24,22.28,22.24,22.28,889700.0,13.3676,13.3916,13.3676,13.3916,889700.0
2007-04-25 15:35:00,22.28,22.3,22.24,22.28,1324100.0,13.3916,13.4037,13.3676,13.3916,1324100.0
2007-04-25 15:40:00,22.28,22.3,22.28,22.28,645900.0,13.3916,13.4037,13.3916,13.3916,645900.0
2007-04-25 15:45:00,22.28,22.3,22.27,22.27,1412700.0,13.3916,13.4037,13.3856,13.3856,1412700.0
2007-04-25 15:50:00,22.27,22.28,22.23,22.24,1886600.0,13.3856,13.3916,13.3616,13.3676,1886600.0
2007-04-25 15:55:00,22.25,22.28,22.24,22.26,1772300.0,13.3736,13.3916,13.3676,13.3796,1772300.0
2007-04-26 09:30:00,22.14,22.26,22.12,22.2,2573100.0,13.3075,13.3796,13.2955,13.3436,2573100.0
2007-04-26 09:35:00,22.2,22.2,22.14,22.17,828300.0,13.3436,13.3436,13.3075,13.3255,828300.0
2007-04-26 09:40:00,22.17,22.18,22.1,22.15,826800.0,13.3255,13.3315,13.2835,13.3135,826800.0
2007-04-26 09:45:00,22.15,22.15,22.08,22.11,876700.0,13.3135,13.3135,13.2714,13.2895,876700.0
2007-04-26 09:50:00,22.11,22.12,22.06,22.08,865000.0,13.2895,13.2955,13.2594,13.2714,865000.0
2007-04-26 09:55:00,22.09,22.14,22.08,22.14,442800.0,13.2774,13.3075,13.2714,13.3075,442800.0
2007-04-26 10:00:00,22.13,22.14,22.05,22.06,770900.0,13.3015,13.3075,13.2534,13.2594,770900.0
2007-04-26 10:05:00,22.06,22.1,22.04,22.08,1031400.0,13.2594,13.2835,13.2474,13.2714,1031400.0
2007-04-26 10:10:00,22.07,22.13,22.05,22.1,500300.0,13.2654,13.3015,13.2534,13.2835,500300.0
2007-04-26 10:15:00,22.13,22.13,22.05,22.06,590900.0,13.3015,13.3015,13.2534,13.2594,590900.0
2007-04-26 10:20:00,22.05,22.06,22.02,22.04,990300.0,13.2534,13.2594,13.2354,13.2474,990300.0
2007-04-26 10:25:00,22.04,22.04,22.0,22.01,624900.0,13.2474,13.2474,13.2233,13.2294,624900.0
2007-04-26 10:30:00,22.01,22.05,22.01,22.05,835900.0,13.2294,13.2534,13.2294,13.2534,835900.0
2007-04-26 10:35:00,22.05,22.12,22.04,22.09,1046200.0,13.2534,13.2955,13.2474,13.2774,1046200.0
2007-04-26 10:40:00,22.09,22.12,22.08,22.11,509300.0,13.2774,13.2955,13.2714,13.2895,509300.0
2007-04-26 10:45:00,22.12,22.13,22.1,22.1,472500.0,13.2955,13.3015,13.2835,13.2835,472500.0
2007-04-26 10:50:00,22.1,22.11,22.1,22.1,300700.0,13.2835,13.2895,13.2835,13.2835,300700.0
2007-04-26 10:55:00,22.11,22.11,22.1,22.11,280700.0,13.2895,13.2895,13.2835,13.2895,280700.0
2007-04-26 11:00:00,22.11,22.13,22.11,22.12,275200.0,13.2895,13.3015,13.2895,13.2955,275200.0
2007-04-26 11:05:00,22.13,22.19,22.12,22.16,1107400.0,13.3015,13.3375,13.2955,13.3195,1107400.0
2007-04-26 11:10:00,22.16,22.21,22.15,22.2,872000.0,13.3195,13.3496,13.3135,13.3436,872000.0
2007-04-26 11:15:00,22.2,22.22,22.19,22.21,741400.0,13.3436,13.3556,13.3375,13.3496,741400.0
2007-04-26 11:20:00,22.21,22.21,22.13,22.13,1023400.0,13.3496,13.3496,13.3015,13.3015,1023400.0
2007-04-26 11:25:00,22.14,22.15,22.1,22.11,1027600.0,13.3075,13.3135,13.2835,13.2895,1027600.0
2007-04-26 11:30:00,22.11,22.12,22.07,22.07,499700.0,13.2895,13.2955,13.2654,13.2654,499700.0
2007-04-26 11:35:00,22.08,22.13,22.07,22.13,678600.0,13.2714,13.3015,13.2654,13.3015,678600.0
2007-04-26 11:40:00,22.12,22.13,22.09,22.1,573500.0,13.2955,13.3015,13.2774,13.2835,573500.0
2007-04-26 11:45:00,22.1,22.12,22.1,22.11,117400.0,13.2835,13.2955,13.2835,13.2895,117400.0
2007-04-26 11:50:00,22.11,22.12,22.1,22.1,178100.0,13.2895,13.2955,13.2835,13.2835,178100.0
2007-04-26 11:55:00,22.11,22.12,22.05,22.1,912700.0,13.2895,13.2955,13.2534,13.2835,912700.0
2007-04-26 12:00:00,22.1,22.13,22.1,22.1,331000.0,13.2835,13.3015,13.2835,13.2835,331000.0
2007-04-26 12:05:00,22.1,22.11,22.08,22.1,312200.0,13.2835,13.2895,13.2714,13.2835,312200.0
2007-04-26 12:10:00,22.1,22.11,22.09,22.1,153200.0,13.2835,13.2895,13.2774,13.2835,153200.0
2007-04-26 12:15:00,22.1,22.1,22.09,22.09,108000.0,13.2835,13.2835,13.2774,13.2774,108000.0
2007-04-26 12:20:00,22.1,22.12,22.09,22.12,269500.0,13.2835,13.2955,13.2774,13.2955,269500.0
2007-04-26 12:25:00,22.12,22.15,22.1,22.13,553100.0,13.2955,13.3135,13.2835,13.3015,553100.0
2007-04-26 12:30:00,22.13,22.15,22.09,22.11,514300.0,13.3015,13.3135,13.2774,13.2895,514300.0
2007-04-26 12:35:00,22.11,22.12,22.09,22.11,509100.0,13.2895,13.2955,13.2774,13.2895,509100.0
2007-04-26 12:40:00,22.1,22.12,22.1,22.11,337400.0,13.2835,13.2955,13.2835,13.2895,337400.0
2007-04-26 12:45:00,22.12,22.12,22.09,22.1,248400.0,13.2955,13.2955,13.2774,13.2835,248400.0
2007-04-26 12:50:00,22.1,22.14,22.09,22.12,424800.0,13.2835,13.3075,13.2774,13.2955,424800.0
2007-04-26 12:55:00,22.13,22.13,22.11,22.12,175800.0,13.3015,13.3015,13.2895,13.2955,175800.0
2007-04-26 13:00:00,22.11,22.12,22.11,22.12,106300.0,13.2895,13.2955,13.2895,13.2955,106300.0
2007-04-26 13:05:00,22.11,22.12,22.09,22.09,580300.0,13.2895,13.2955,13.2774,13.2774,580300.0
2007-04-26 13:10:00,22.09,22.1,22.09,22.09,173600.0,13.2774,13.2835,13.2774,13.2774,173600.0
2007-04-26 13:15:00,22.1,22.1,22.09,22.09,100400.0,13.2835,13.2835,13.2774,13.2774,100400.0
2007-04-26 13:20:00,22.09,22.12,22.08,22.1,860400.0,13.2774,13.2955,13.2714,13.2835,860400.0
2007-04-26 13:25:00,22.11,22.11,22.09,22.1,204100.0,13.2895,13.2895,13.2774,13.2835,204100.0
2007-04-26 13:30:00,22.09,22.1,22.08,22.09,137800.0,13.2774,13.2835,13.2714,13.2774,137800.0
2007-04-26 13:35:00,22.1,22.1,22.06,22.07,356600.0,13.2835,13.2835,13.2594,13.2654,356600.0
2007-04-26 13:40:00,22.06,22.08,22.05,22.08,490000.0,13.2594,13.2714,13.2534,13.2714,490000.0
2007-04-26 13:45:00,22.09,22.1,22.08,22.1,260200.0,13.2774,13.2835,13.2714,13.2835,260200.0
2007-04-26 13:50:00,22.1,22.12,22.1,22.1,264400.0,13.2835,13.2955,13.2835,13.2835,264400.0
2007-04-26 13:55:00,22.11,22.11,22.08,22.09,363600.0,13.2895,13.2895,13.2714,13.2774,363600.0
2007-04-26 14:00:00,22.09,22.1,22.09,22.1,112600.0,13.2774,13.2835,13.2774,13.2835,112600.0
2007-04-26 14:05:00,22.1,22.1,22.09,22.09,342900.0,13.2835,13.2835,13.2774,13.2774,342900.0
2007-04-26 14:10:00,22.09,22.11,22.09,22.11,321100.0,13.2774,13.2895,13.2774,13.2895,321100.0
2007-04-26 14:15:00,22.12,22.13,22.11,22.12,296200.0,13.2955,13.3015,13.2895,13.2955,296200.0
2007-04-26 14:20:00,22.13,22.15,22.12,22.12,1233500.0,13.3015,13.3135,13.2955,13.2955,1233500.0
2007-04-26 14:25:00,22.13,22.15,22.11,22.11,596100.0,13.3015,13.3135,13.2895,13.2895,596100.0
2007-04-26 14:30:00,22.12,22.13,22.07,22.12,825700.0,13.2955,13.3015,13.2654,13.2955,825700.0
2007-04-26 14:35:00,22.13,22.13,22.11,22.13,361900.0,13.3015,13.3015,13.2895,13.3015,361900.0
2007-04-26 14:40:00,22.13,22.15,22.11,22.15,594500.0,13.3015,13.3135,13.2895,13.3135,594500.0
2007-04-26 14:45:00,22.15,22.18,22.14,22.16,777000.0,13.3135,13.3315,13.3075,13.3195,777000.0
2007-04-26 14:50:00,22.17,22.17,22.15,22.15,264600.0,13.3255,13.3255,13.3135,13.3135,264600.0
2007-04-26 14:55:00,22.16,22.18,22.12,22.16,1273900.0,13.3195,13.3315,13.2955,13.3195,1273900.0
2007-04-26 15:00:00,22.17,22.18,22.15,22.17,396200.0,13.3255,13.3315,13.3135,13.3255,396200.0
2007-04-26 15:05:00,22.18,22.18,22.16,22.17,233200.0,13.3315,13.3315,13.3195,13.3255,233200.0
2007-04-26 15:10:00,22.17,22.18,22.13,22.13,1453000.0,13.3255,13.3315,13.3015,13.3015,1453000.0
2007-04-26 15:15:00,22.14,22.15,22.1,22.13,422700.0,13.3075,13.3135,13.2835,13.3015,422700.0
2007-04-26 15:20:00,22.14,22.14,22.11,22.11,423600.0,13.3075,13.3075,13.2895,13.2895,423600.0
2007-04-26 15:25:00,22.12,22.17,22.1,22.15,775100.0,13.2955,13.3255,13.2835,13.3135,775100.0
2007-04-26 15:30:00,22.15,22.16,22.13,22.15,523600.0,13.3135,13.3195,13.3015,13.3135,523600.0
2007-04-26 15:35:00,22.14,22.14,22.13,22.14,359200.0,13.3075,13.3075,13.3015,13.3075,359200.0
2007-04-26 15:40:00,22.14,22.14,22.11,22.12,648100.0,13.3075,13.3075,13.2895,13.2955,648100.0
2007-04-26 15:45:00,22.12,22.14,22.1,22.13,1946800.0,13.2955,13.3075,13.2835,13.3015,1946800.0
2007-04-26 15:50:00,22.13,22.13,22.05,22.1,1655500.0,13.3015,13.3015,13.2534,13.2835,1655500.0
2007-04-26 15:55:00,22.11,22.13,22.06,22.09,2144800.0,13.2895,13.3015,13.2594,13.2774,2144800.0
2007-04-27 09:30:00,21.92,22.0,21.9,21.99,1567800.0,13.1753,13.2233,13.1632,13.2173,1567800.0
2007-04-27 09:35:00,21.99,22.0,21.98,21.98,809900.0,13.2173,13.2233,13.2113,13.2113,809900.0
2007-04-27 09:40:00,21.98,22.0,21.96,21.98,739700.0,13.2113,13.2233,13.1993,13.2113,739700.0
2007-04-27 09:45:00,21.98,22.0,21.97,21.99,1175400.0,13.2113,13.2233,13.2053,13.2173,1175400.0
2007-04-27 09:50:00,21.99,22.02,21.98,22.02,1390600.0,13.2173,13.2354,13.2113,13.2354,1390600.0
2007-04-27 09:55:00,22.01,22.07,22.01,22.06,641300.0,13.2294,13.2654,13.2294,13.2594,641300.0
2007-04-27 10:00:00,22.06,22.09,22.04,22.07,745700.0,13.2594,13.2774,13.2474,13.2654,745700.0
2007-04-27 10:05:00,22.07,22.09,22.0,22.05,671700.0,13.2654,13.2774,13.2233,13.2534,671700.0
2007-04-27 10:10:00,22.05,22.05,22.0,22.0,826900.0,13.2534,13.2534,13.2233,13.2233,826900.0
2007-04-27 10:15:00,22.01,22.03,21.99,22.01,884000.0,13.2294,13.2414,13.2173,13.2294,884000.0
2007-04-27 10:20:00,22.01,22.04,22.0,22.0,492000.0,13.2294,13.2474,13.2233,13.2233,492000.0
2007-04-27 10:25:00,22.0,22.02,21.99,22.01,646000.0,13.2233,13.2354,13.2173,13.2294,646000.0
2007-04-27 10:30:00,22.0,22.03,21.94,21.95,999500.0,13.2233,13.2414,13.1873,13.1933,999500.0
2007-04-27 10:35:00,21.95,21.97,21.92,21.94,1105800.0,13.1933,13.2053,13.1753,13.1873,1105800.0
2007-04-27 10:40:00,21.94,21.94,21.87,21.88,885700.0,13.1873,13.1873,13.1452,13.1512,885700.0
2007-04-27 10:45:00,21.88,21.88,21.82,21.88,954200.0,13.1512,13.1512,13.1152,13.1512,954200.0
2007-04-27 10:50:00,21.88,21.88,21.83,21.87,797000.0,13.1512,13.1512,13.1212,13.1452,797000.0
2007-04-27 10:55:00,21.88,21.9,21.86,21.88,872900.0,13.1512,13.1632,13.1392,13.1512,872900.0
2007-04-27 11:00:00,21.88,21.9,21.87,21.89,338900.0,13.1512,13.1632,13.1452,13.1572,338900.0
2007-04-27 11:05:00,21.89,21.94,21.88,21.92,630500.0,13.1572,13.1873,13.1512,13.1753,630500.0
2007-04-27 11:10:00,21.92,21.97,21.92,21.96,545900.0,13.1753,13.2053,13.1753,13.1993,545900.0
2007-04-27 11:15:00,21.95,21.97,21.91,21.97,1115100.0,13.1933,13.2053,13.1693,13.2053,1115100.0
2007-04-27 11:20:00,21.97,22.02,21.97,22.0,795400.0,13.2053,13.2354,13.2053,13.2233,795400.0
2007-04-27 11:25:00,21.99,22.03,21.98,22.0,795500.0,13.2173,13.2414,13.2113,13.2233,795500.0
2007-04-27 11:30:00,22.0,22.0,21.95,21.97,704800.0,13.2233,13.2233,13.1933,13.2053,704800.0
2007-04-27 11:35:00,21.97,22.01,21.97,21.98,364200.0,13.2053,13.2294,13.2053,13.2113,364200.0
2007-04-27 11:40:00,21.98,21.99,21.95,21.95,190500.0,13.2113,13.2173,13.1933,13.1933,190500.0
2007-04-27 11:45:00,21.95,21.99,21.95,21.98,475800.0,13.1933,13.2173,13.1933,13.2113,475800.0
2007-04-27 11:50:00,21.99,21.99,21.96,21.98,412900.0,13.2173,13.2173,13.1993,13.2113,412900.0
2007-04-27 11:55:00,21.98,21.99,21.97,21.99,321800.0,13.2113,13.2173,13.2053,13.2173,321800.0
2007-04-27 12:00:00,21.99,22.0,21.98,21.98,237300.0,13.2173,13.2233,13.2113,13.2113,237300.0
2007-04-27 12:05:00,21.99,21.99,21.95,21.98,488800.0,13.2173,13.2173,13.1933,13.2113,488800.0
2007-04-27 12:10:00,21.97,21.98,21.97,21.98,99500.0,13.2053,13.2113,13.2053,13.2113,99500.0
2007-04-27 12:15:00,21.98,21.98,21.96,21.96,224500.0,13.2113,13.2113,13.1993,13.1993,224500.0
2007-04-27 12:20:00,21.96,21.97,21.95,21.96,303400.0,13.1993,13.2053,13.1933,13.1993,303400.0
2007-04-27 12:25:00,21.96,21.99,21.96,21.98,281900.0,13.1993,13.2173,13.1993,13.2113,281900.0
2007-04-27 12:30:00,21.98,22.0,21.98,21.98,301400.0,13.2113,13.2233,13.2113,13.2113,301400.0
2007-04-27 12:35:00,21.97,21.98,21.97,21.97,117900.0,13.2053,13.2113,13.2053,13.2053,117900.0
2007-04-27 12:40:00,21.97,22.0,21.96,21.98,580700.0,13.2053,13.2233,13.1993,13.2113,580700.0
2007-04-27 12:45:00,21.98,21.99,21.97,21.99,309400.0,13.2113,13.2173,13.2053,13.2173,309400.0
2007-04-27 12:50:00,21.99,21.99,21.98,21.98,80400.0,13.2173,13.2173,13.2113,13.2113,80400.0
2007-04-27 12:55:00,21.98,21.99,21.95,21.96,389600.0,13.2113,13.2173,13.1933,13.1993,389600.0
2007-04-27 13:00:00,21.95,22.09,21.95,21.96,231300.0,13.1933,13.2774,13.1933,13.1993,231300.0
2007-04-27 13:05:00,21.96,21.96,21.94,21.95,283300.0,13.1993,13.1993,13.1873,13.1933,283300.0
2007-04-27 13:10:00,21.96,21.97,21.95,21.95,223800.0,13.1993,13.2053,13.1933,13.1933,223800.0
2007-04-27 13:15:00,21.95,21.96,21.95,21.95,119100.0,13.1933,13.1993,13.1933,13.1933,119100.0
2007-04-27 13:20:00,21.95,21.97,21.95,21.95,192900.0,13.1933,13.2053,13.1933,13.1933,192900.0
2007-04-27 13:25:00,21.95,22.0,21.94,21.94,170500.0,13.1933,13.2233,13.1873,13.1873,170500.0
2007-04-27 13:30:00,21.95,21.97,21.94,21.95,436200.0,13.1933,13.2053,13.1873,13.1933,436200.0
2007-04-27 13:35:00,21.95,21.96,21.93,21.93,470500.0,13.1933,13.1993,13.1813,13.1813,470500.0
2007-04-27 13:40:00,21.93,22.0,21.93,21.94,888100.0,13.1813,13.2233,13.1813,13.1873,888100.0
2007-04-27 13:45:00,21.94,21.95,21.9,21.9,315900.0,13.1873,13.1933,13.1632,13.1632,315900.0
2007-04-27 13:50:00,21.91,21.92,21.88,21.92,501800.0,13.1693,13.1753,13.1512,13.1753,501800.0
2007-04-27 13:55:00,21.91,21.92,21.9,21.9,480800.0,13.1693,13.1753,13.1632,13.1632,480800.0
2007-04-27 14:00:00,21.9,21.95,21.89,21.9,595400.0,13.1632,13.1933,13.1572,13.1632,595400.0
2007-04-27 14:05:00,21.89,21.9,21.89,21.9,131200.0,13.1572,13.1632,13.1572,13.1632,131200.0
2007-04-27 14:10:00,21.9,21.91,21.89,21.9,442200.0,13.1632,13.1693,13.1572,13.1632,442200.0
2007-04-27 14:15:00,21.9,21.93,21.89,21.92,669900.0,13.1632,13.1813,13.1572,13.1753,669900.0
2007-04-27 14:20:00,21.93,21.93,21.91,21.91,343600.0,13.1813,13.1813,13.1693,13.1693,343600.0
2007-04-27 14:25:00,21.91,21.92,21.89,21.9,375400.0,13.1693,13.1753,13.1572,13.1632,375400.0
2007-04-27 14:30:00,21.89,21.9,21.86,21.89,688200.0,13.1572,13.1632,13.1392,13.1572,688200.0
2007-04-27 14:35:00,21.89,21.89,21.88,21.89,257000.0,13.1572,13.1572,13.1512,13.1572,257000.0
2007-04-27 14:40:00,21.89,21.93,21.88,21.92,589300.0,13.1572,13.1813,13.1512,13.1753,589300.0
2007-04-27 14:45:00,21.92,21.95,21.91,21.94,596400.0,13.1753,13.1933,13.1693,13.1873,596400.0
2007-04-27 14:50:00,21.95,21.95,21.92,21.93,629000.0,13.1933,13.1933,13.1753,13.1813,629000.0
2007-04-27 14:55:00,21.94,21.95,21.93,21.94,364500.0,13.1873,13.1933,13.1813,13.1873,364500.0
2007-04-27 15:00:00,21.94,21.97,21.94,21.95,1016700.0,13.1873,13.2053,13.1873,13.1933,1016700.0
2007-04-27 15:05:00,21.95,21.97,21.89,21.89,1030700.0,13.1933,13.2053,13.1572,13.1572,1030700.0
2007-04-27 15:10:00,21.89,21.92,21.89,21.92,455600.0,13.1572,13.1753,13.1572,13.1753,455600.0
2007-04-27 15:15:00,21.92,21.92,21.9,21.91,348100.0,13.1753,13.1753,13.1632,13.1693,348100.0
2007-04-27 15:20:00,21.9,21.93,21.9,21.92,472600.0,13.1632,13.1813,13.1632,13.1753,472600.0
2007-04-27 15:25:00,21.93,21.93,21.91,21.92,565400.0,13.1813,13.1813,13.1693,13.1753,565400.0
2007-04-27 15:30:00,21.92,21.92,21.9,21.91,777300.0,13.1753,13.1753,13.1632,13.1693,777300.0
2007-04-27 15:35:00,21.9,21.91,21.9,21.91,244600.0,13.1632,13.1693,13.1632,13.1693,244600.0
2007-04-27 15:40:00,21.9,21.91,21.86,21.86,1133900.0,13.1632,13.1693,13.1392,13.1392,1133900.0
2007-04-27 15:45:00,21.87,21.87,21.86,21.86,655400.0,13.1452,13.1452,13.1392,13.1392,655400.0
2007-04-27 15:50:00,21.86,21.9,21.85,21.9,1770900.0,13.1392,13.1632,13.1332,13.1632,1770900.0
2007-04-27 15:55:00,21.9,21.9,21.87,21.9,1447500.0,13.1632,13.1632,13.1452,13.1632,1447500.0
2007-04-30 09:30:00,21.8,21.84,21.77,21.8,1743800.0,13.1031,13.1272,13.0851,13.1031,1743800.0
2007-04-30 09:35:00,21.79,21.81,21.78,21.79,490400.0,13.0971,13.1091,13.0911,13.0971,490400.0
2007-04-30 09:40:00,21.78,21.81,21.78,21.79,626600.0,13.0911,13.1091,13.0911,13.0971,626600.0
2007-04-30 09:45:00,21.78,21.8,21.66,21.66,1069200.0,13.0911,13.1031,13.019,13.019,1069200.0
2007-04-30 09:50:00,21.66,21.76,21.59,21.64,989400.0,13.019,13.0791,12.9769,13.007,989400.0
2007-04-30 09:55:00,21.64,21.69,21.64,21.68,643200.0,13.007,13.037,13.007,13.031,643200.0
2007-04-30 10:00:00,21.67,21.71,21.67,21.68,258800.0,13.025,13.049,13.025,13.031,258800.0
2007-04-30 10:05:00,21.68,21.69,21.65,21.66,429800.0,13.031,13.037,13.013,13.019,429800.0
2007-04-30 10:10:00,21.66,21.72,21.66,21.71,379100.0,13.019,13.0551,13.019,13.049,379100.0
2007-04-30 10:15:00,21.71,21.76,21.67,21.75,856100.0,13.049,13.0791,13.025,13.0731,856100.0
2007-04-30 10:20:00,21.75,21.8,21.75,21.8,678500.0,13.0731,13.1031,13.0731,13.1031,678500.0
2007-04-30 10:25:00,21.8,21.82,21.79,21.81,782000.0,13.1031,13.1152,13.0971,13.1091,782000.0
2007-04-30 10:30:00,21.81,21.82,21.77,21.8,554100.0,13.1091,13.1152,13.0851,13.1031,554100.0
2007-04-30 10:35:00,21.8,21.84,21.79,21.83,556300.0,13.1031,13.1272,13.0971,13.1212,556300.0
2007-04-30 10:40:00,21.84,21.85,21.83,21.84,357500.0,13.1272,13.1332,13.1212,13.1272,357500.0
2007-04-30 10:45:00,21.83,21.84,21.82,21.82,415900.0,13.1212,13.1272,13.1152,13.1152,415900.0
2007-04-30 10:50:00,21.82,21.83,21.79,21.8,642300.0,13.1152,13.1212,13.0971,13.1031,642300.0
2007-04-30 10:55:00,21.8,21.82,21.79,21.81,324200.0,13.1031,13.1152,13.0971,13.1091,324200.0
2007-04-30 11:00:00,21.81,21.82,21.8,21.8,372300.0,13.1091,13.1152,13.1031,13.1031,372300.0
2007-04-30 11:05:00,21.8,21.81,21.77,21.78,436300.0,13.1031,13.1091,13.0851,13.0911,436300.0
2007-04-30 11:10:00,21.77,21.78,21.75,21.76,396200.0,13.0851,13.0911,13.0731,13.0791,396200.0
2007-04-30 11:15:00,21.76,21.77,21.75,21.75,226700.0,13.0791,13.0851,13.0731,13.0731,226700.0
2007-04-30 11:20:00,21.76,21.77,21.74,21.74,510400.0,13.0791,13.0851,13.0671,13.0671,510400.0
2007-04-30 11:25:00,21.74,21.75,21.72,21.72,612300.0,13.0671,13.0731,13.0551,13.0551,612300.0
2007-04-30 11:30:00,21.73,21.76,21.72,21.76,666000.0,13.0611,13.0791,13.0551,13.0791,666000.0
2007-04-30 11:35:00,21.75,21.76,21.73,21.73,346000.0,13.0731,13.0791,13.0611,13.0611,346000.0
2007-04-30 11:40:00,21.73,21.74,21.7,21.71,391800.0,13.0611,13.0671,13.043,13.049,391800.0
2007-04-30 11:45:00,21.72,21.73,21.7,21.72,300800.0,13.0551,13.0611,13.043,13.0551,300800.0
2007-04-30 11:50:00,21.72,21.73,21.72,21.72,142000.0,13.0551,13.0611,13.0551,13.0551,142000.0
2007-04-30 11:55:00,21.72,21.73,21.7,21.71,357100.0,13.0551,13.0611,13.043,13.049,357100.0
2007-04-30 12:00:00,21.71,21.71,21.7,21.7,161900.0,13.049,13.049,13.043,13.043,161900.0
2007-04-30 12:05:00,21.7,21.72,21.7,21.71,580600.0,13.043,13.0551,13.043,13.049,580600.0
2007-04-30 12:10:00,21.71,21.75,21.71,21.75,690300.0,13.049,13.0731,13.049,13.0731,690300.0
2007-04-30 12:15:00,21.75,21.75,21.74,21.74,251700.0,13.0731,13.0731,13.0671,13.0671,251700.0
2007-04-30 12:20:00,21.74,21.75,21.74,21.74,311500.0,13.0671,13.0731,13.0671,13.0671,311500.0
2007-04-30 12:25:00,21.74,21.76,21.74,21.76,404300.0,13.0671,13.0791,13.0671,13.0791,404300.0
2007-04-30 12:30:00,21.75,21.77,21.75,21.76,275100.0,13.0731,13.0851,13.0731,13.0791,275100.0
2007-04-30 12:35:00,21.76,21.77,21.71,21.77,282800.0,13.0791,13.0851,13.049,13.0851,282800.0
2007-04-30 12:40:00,21.76,21.77,21.76,21.76,137600.0,13.0791,13.0851,13.0791,13.0791,137600.0
2007-04-30 12:45:00,21.76,21.77,21.76,21.76,103300.0,13.0791,13.0851,13.0791,13.0791,103300.0
2007-04-30 12:50:00,21.76,21.76,21.74,21.74,399300.0,13.0791,13.0791,13.0671,13.0671,399300.0
2007-04-30 12:55:00,21.74,21.75,21.72,21.72,209200.0,13.0671,13.0731,13.0551,13.0551,209200.0
2007-04-30 13:00:00,21.72,21.75,21.71,21.74,452100.0,13.0551,13.0731,13.049,13.0671,452100.0
2007-04-30 13:05:00,21.74,21.75,21.74,21.75,116500.0,13.0671,13.0731,13.0671,13.0731,116500.0
2007-04-30 13:10:00,21.74,21.75,21.72,21.73,479000.0,13.0671,13.0731,13.0551,13.0611,479000.0
2007-04-30 13:15:00,21.73,21.75,21.72,21.74,536800.0,13.0611,13.0731,13.0551,13.0671,536800.0
2007-04-30 13:20:00,21.74,21.75,21.74,21.74,181600.0,13.0671,13.0731,13.0671,13.0671,181600.0
2007-04-30 13:25:00,21.74,21.75,21.72,21.72,196000.0,13.0671,13.0731,13.0551,13.0551,196000.0
2007-04-30 13:30:00,21.72,21.73,21.71,21.72,176700.0,13.0551,13.0611,13.049,13.0551,176700.0
2007-04-30 13:35:00,21.73,21.73,21.72,21.73,308400.0,13.0611,13.0611,13.0551,13.0611,308400.0
2007-04-30 13:40:00,21.74,21.74,21.72,21.73,175700.0,13.0671,13.0671,13.0551,13.0611,175700.0
2007-04-30 13:45:00,21.73,21.74,21.72,21.73,268000.0,13.0611,13.0671,13.0551,13.0611,268000.0
2007-04-30 13:50:00,21.73,21.74,21.73,21.73,128900.0,13.0611,13.0671,13.0611,13.0611,128900.0
2007-04-30 13:55:00,21.73,21.74,21.71,21.71,396200.0,13.0611,13.0671,13.049,13.049,396200.0
2007-04-30 14:00:00,21.72,21.73,21.71,21.73,373300.0,13.0551,13.0611,13.049,13.0611,373300.0
2007-04-30 14:05:00,21.73,21.73,21.72,21.72,172100.0,13.0611,13.0611,13.0551,13.0551,172100.0
2007-04-30 14:10:00,21.72,21.73,21.71,21.71,191300.0,13.0551,13.0611,13.049,13.049,191300.0
2007-04-30 14:15:00,21.71,21.72,21.68,21.69,622300.0,13.049,13.0551,13.031,13.037,622300.0
2007-04-30 14:20:00,21.68,21.71,21.67,21.68,1664300.0,13.031,13.049,13.025,13.031,1664300.0
2007-04-30 14:25:00,21.68,21.69,21.67,21.68,346200.0,13.031,13.037,13.025,13.031,346200.0
2007-04-30 14:30:00,21.68,21.69,21.66,21.69,597700.0,13.031,13.037,13.019,13.037,597700.0
2007-04-30 14:35:00,21.68,21.69,21.62,21.62,1289100.0,13.031,13.037,12.9949,12.9949,1289100.0
2007-04-30 14:40:00,21.62,21.63,21.6,21.61,1258900.0,12.9949,13.001,12.9829,12.9889,1258900.0
2007-04-30 14:45:00,21.61,21.62,21.6,21.62,564900.0,12.9889,12.9949,12.9829,12.9949,564900.0
2007-04-30 14:50:00,21.61,21.63,21.6,21.63,737700.0,12.9889,13.001,12.9829,13.001,737700.0
2007-04-30 14:55:00,21.63,21.64,21.61,21.63,677400.0,13.001,13.007,12.9889,13.001,677400.0
2007-04-30 15:00:00,21.62,21.64,21.62,21.63,653300.0,12.9949,13.007,12.9949,13.001,653300.0
2007-04-30 15:05:00,21.63,21.64,21.6,21.61,824900.0,13.001,13.007,12.9829,12.9889,824900.0
2007-04-30 15:10:00,21.61,21.62,21.58,21.58,599400.0,12.9889,12.9949,12.9709,12.9709,599400.0
2007-04-30 15:15:00,21.58,21.61,21.55,21.59,1347300.0,12.9709,12.9889,12.9529,12.9769,1347300.0
2007-04-30 15:20:00,21.59,21.6,21.58,21.58,762800.0,12.9769,12.9829,12.9709,12.9709,762800.0
2007-04-30 15:25:00,21.58,21.61,21.58,21.6,955600.0,12.9709,12.9889,12.9709,12.9829,955600.0
2007-04-30 15:30:00,21.61,21.62,21.6,21.61,571600.0,12.9889,12.9949,12.9829,12.9889,571600.0
2007-04-30 15:35:00,21.61,21.62,21.56,21.56,1005700.0,12.9889,12.9949,12.9589,12.9589,1005700.0
2007-04-30 15:40:00,21.56,21.57,21.52,21.52,1097200.0,12.9589,12.9649,12.9348,12.9348,1097200.0
2007-04-30 15:45:00,21.53,21.54,21.52,21.53,745900.0,12.9408,12.9469,12.9348,12.9408,745900.0
2007-04-30 15:50:00,21.53,21.54,21.48,21.54,2233200.0,12.9408,12.9469,12.9108,12.9469,2233200.0
2007-04-30 15:55:00,21.53,21.54,21.49,21.5,2862900.0,12.9408,12.9469,12.9168,12.9228,2862900.0
2007-05-01 09:30:00,21.57,21.6,21.53,21.56,1403900.0,12.9649,12.9829,12.9408,12.9589,1403900.0
2007-05-01 09:35:00,21.56,21.59,21.56,21.58,354700.0,12.9589,12.9769,12.9589,12.9709,354700.0
2007-05-01 09:40:00,21.58,21.64,21.58,21.63,883900.0,12.9709,13.007,12.9709,13.001,883900.0
2007-05-01 09:45:00,21.62,21.69,21.62,21.67,592900.0,12.9949,13.037,12.9949,13.025,592900.0
2007-05-01 09:50:00,21.67,21.67,21.6,21.6,622900.0,13.025,13.025,12.9829,12.9829,622900.0
2007-05-01 09:55:00,21.6,21.63,21.53,21.62,633900.0,12.9829,13.001,12.9408,12.9949,633900.0
2007-05-01 10:00:00,21.63,21.66,21.54,21.54,1171900.0,13.001,13.019,12.9469,12.9469,1171900.0
2007-05-01 10:05:00,21.54,21.56,21.53,21.56,838400.0,12.9469,12.9589,12.9408,12.9589,838400.0
2007-05-01 10:10:00,21.56,21.65,21.55,21.56,806100.0,12.9589,13.013,12.9529,12.9589,806100.0
2007-05-01 10:15:00,21.56,21.57,21.51,21.53,659200.0,12.9589,12.9649,12.9288,12.9408,659200.0
2007-05-01 10:20:00,21.53,21.55,21.47,21.47,1100500.0,12.9408,12.9529,12.9048,12.9048,1100500.0
2007-05-01 10:25:00,21.47,21.53,21.45,21.53,576500.0,12.9048,12.9408,12.8928,12.9408,576500.0
2007-05-01 10:30:00,21.53,21.57,21.51,21.57,831500.0,12.9408,12.9649,12.9288,12.9649,831500.0
2007-05-01 10:35:00,21.56,21.6,21.56,21.57,1026400.0,12.9589,12.9829,12.9589,12.9649,1026400.0
2007-05-01 10:40:00,21.57,21.62,21.56,21.59,1221800.0,12.9649,12.9949,12.9589,12.9769,1221800.0
2007-05-01 10:45:00,21.6,21.6,21.56,21.58,428000.0,12.9829,12.9829,12.9589,12.9709,428000.0
2007-05-01 10:50:00,21.58,21.6,21.56,21.56,376300.0,12.9709,12.9829,12.9589,12.9589,376300.0
2007-05-01 10:55:00,21.57,21.64,21.56,21.64,698600.0,12.9649,13.007,12.9589,13.007,698600.0
2007-05-01 11:00:00,21.64,21.64,21.58,21.58,497800.0,13.007,13.007,12.9709,12.9709,497800.0
2007-05-01 11:05:00,21.58,21.59,21.54,21.58,618900.0,12.9709,12.9769,12.9469,12.9709,618900.0
2007-05-01 11:10:00,21.57,21.59,21.5,21.58,607800.0,12.9649,12.9769,12.9228,12.9709,607800.0
2007-05-01 11:15:00,21.59,21.61,21.58,21.61,236500.0,12.9769,12.9889,12.9709,12.9889,236500.0
2007-05-01 11:20:00,21.61,21.63,21.58,21.58,375100.0,12.9889,13.001,12.9709,12.9709,375100.0
2007-05-01 11:25:00,21.58,21.62,21.58,21.61,343500.0,12.9709,12.9949,12.9709,12.9889,343500.0
2007-05-01 11:30:00,21.61,21.66,21.59,21.64,348500.0,12.9889,13.019,12.9769,13.007,348500.0
2007-05-01 11:35:00,21.65,21.7,21.63,21.68,693100.0,13.013,13.043,13.001,13.031,693100.0
2007-05-01 11:40:00,21.68,21.71,21.67,21.71,890300.0,13.031,13.049,13.025,13.049,890300.0
2007-05-01 11:45:00,21.71,21.72,21.67,21.69,527200.0,13.049,13.0551,13.025,13.037,527200.0
2007-05-01 11:50:00,21.68,21.69,21.64,21.64,484100.0,13.031,13.037,13.007,13.007,484100.0
2007-05-01 11:55:00,21.64,21.68,21.64,21.65,510600.0,13.007,13.031,13.007,13.013,510600.0
2007-05-01 12:00:00,21.65,21.68,21.64,21.68,459800.0,13.013,13.031,13.007,13.031,459800.0
2007-05-01 12:05:00,21.68,21.68,21.67,21.67,268200.0,13.031,13.031,13.025,13.025,268200.0
2007-05-01 12:10:00,21.67,21.68,21.64,21.67,354100.0,13.025,13.031,13.007,13.025,354100.0
2007-05-01 12:15:00,21.67,21.69,21.66,21.67,270200.0,13.025,13.037,13.019,13.025,270200.0
2007-05-01 12:20:00,21.67,21.67,21.63,21.64,212800.0,13.025,13.025,13.001,13.007,212800.0
2007-05-01 12:25:00,21.64,21.64,21.61,21.61,166400.0,13.007,13.007,12.9889,12.9889,166400.0
2007-05-01 12:30:00,21.61,21.64,21.61,21.63,254700.0,12.9889,13.007,12.9889,13.001,254700.0
2007-05-01 12:35:00,21.63,21.64,21.62,21.62,72700.0,13.001,13.007,12.9949,12.9949,72700.0
2007-05-01 12:40:00,21.62,21.66,21.62,21.65,557200.0,12.9949,13.019,12.9949,13.013,557200.0
2007-05-01 12:45:00,21.65,21.66,21.62,21.63,223600.0,13.013,13.019,12.9949,13.001,223600.0
2007-05-01 12:50:00,21.62,21.63,21.61,21.63,156300.0,12.9949,13.001,12.9889,13.001,156300.0
2007-05-01 12:55:00,21.63,21.66,21.63,21.64,263000.0,13.001,13.019,13.001,13.007,263000.0
2007-05-01 13:00:00,21.65,21.65,21.57,21.59,790000.0,13.013,13.013,12.9649,12.9769,790000.0
2007-05-01 13:05:00,21.59,21.61,21.59,21.59,335900.0,12.9769,12.9889,12.9769,12.9769,335900.0
2007-05-01 13:10:00,21.59,21.61,21.55,21.57,481100.0,12.9769,12.9889,12.9529,12.9649,481100.0
2007-05-01 13:15:00,21.56,21.59,21.54,21.59,740700.0,12.9589,12.9769,12.9469,12.9769,740700.0
2007-05-01 13:20:00,21.59,21.59,21.57,21.58,345200.0,12.9769,12.9769,12.9649,12.9709,345200.0
2007-05-01 13:25:00,21.57,21.63,21.57,21.61,657000.0,12.9649,13.001,12.9649,12.9889,657000.0
2007-05-01 13:30:00,21.6,21.62,21.59,21.61,133600.0,12.9829,12.9949,12.9769,12.9889,133600.0
2007-05-01 13:35:00,21.62,21.64,21.61,21.61,257400.0,12.9949,13.007,12.9889,12.9889,257400.0
2007-05-01 13:40:00,21.61,21.66,21.59,21.65,521000.0,12.9889,13.019,12.9769,13.013,521000.0
2007-05-01 13:45:00,21.65,21.65,21.6,21.63,352300.0,13.013,13.013,12.9829,13.001,352300.0
2007-05-01 13:50:00,21.63,21.67,21.61,21.67,253100.0,13.001,13.025,12.9889,13.025,253100.0
2007-05-01 13:55:00,21.66,21.69,21.65,21.66,1026500.0,13.019,13.037,13.013,13.019,1026500.0
2007-05-01 14:00:00,21.66,21.67,21.62,21.64,700600.0,13.019,13.025,12.9949,13.007,700600.0
2007-05-01 14:05:00,21.64,21.67,21.63,21.66,602600.0,13.007,13.025,13.001,13.019,602600.0
2007-05-01 14:10:00,21.65,21.66,21.63,21.65,302700.0,13.013,13.019,13.001,13.013,302700.0
2007-05-01 14:15:00,21.66,21.68,21.62,21.63,475100.0,13.019,13.031,12.9949,13.001,475100.0
2007-05-01 14:20:00,21.62,21.7,21.62,21.67,517400.0,12.9949,13.043,12.9949,13.025,517400.0
2007-05-01 14:25:00,21.67,21.68,21.64,21.66,359900.0,13.025,13.031,13.007,13.019,359900.0
2007-05-01 14:30:00,21.66,21.71,21.64,21.7,672100.0,13.019,13.049,13.007,13.043,672100.0
2007-05-01 14:35:00,21.7,21.75,21.7,21.72,1088400.0,13.043,13.0731,13.043,13.0551,1088400.0
2007-05-01 14:40:00,21.72,21.77,21.71,21.72,796100.0,13.0551,13.0851,13.049,13.0551,796100.0
2007-05-01 14:45:00,21.72,21.74,21.71,21.73,301900.0,13.0551,13.0671,13.049,13.0611,301900.0
2007-05-01 14:50:00,21.73,21.76,21.72,21.74,886900.0,13.0611,13.0791,13.0551,13.0671,886900.0
2007-05-01 14:55:00,21.75,21.75,21.71,21.71,255600.0,13.0731,13.0731,13.049,13.049,255600.0
2007-05-01 15:00:00,21.72,21.76,21.71,21.74,603800.0,13.0551,13.0791,13.049,13.0671,603800.0
2007-05-01 15:05:00,21.74,21.75,21.73,21.74,361000.0,13.0671,13.0731,13.0611,13.0671,361000.0
2007-05-01 15:10:00,21.74,21.75,21.73,21.74,372400.0,13.0671,13.0731,13.0611,13.0671,372400.0
2007-05-01 15:15:00,21.74,21.75,21.72,21.72,962300.0,13.0671,13.0731,13.0551,13.0551,962300.0
2007-05-01 15:20:00,21.72,21.75,21.72,21.73,750200.0,13.0551,13.0731,13.0551,13.0611,750200.0
2007-05-01 15:25:00,21.73,21.76,21.73,21.75,1099500.0,13.0611,13.0791,13.0611,13.0731,1099500.0
2007-05-01 15:30:00,21.75,21.76,21.75,21.75,422300.0,13.0731,13.0791,13.0731,13.0731,422300.0
2007-05-01 15:35:00,21.75,21.78,21.75,21.76,755600.0,13.0731,13.0911,13.0731,13.0791,755600.0
2007-05-01 15:40:00,21.76,21.8,21.76,21.79,589400.0,13.0791,13.1031,13.0791,13.0971,589400.0
2007-05-01 15:45:00,21.78,21.83,21.77,21.8,1921800.0,13.0911,13.1212,13.0851,13.1031,1921800.0
2007-05-01 15:50:00,21.8,21.81,21.78,21.78,1420200.0,13.1031,13.1091,13.0911,13.0911,1420200.0
2007-05-01 15:55:00,21.79,21.82,21.78,21.81,1143500.0,13.0971,13.1152,13.0911,13.1091,1143500.0
2007-05-02 09:30:00,21.78,21.96,21.75,21.95,2060800.0,13.0911,13.1993,13.0731,13.1933,2060800.0
2007-05-02 09:35:00,21.95,21.96,21.82,21.94,1130400.0,13.1933,13.1993,13.1152,13.1873,1130400.0
2007-05-02 09:40:00,21.93,21.97,21.92,21.96,889300.0,13.1813,13.2053,13.1753,13.1993,889300.0
2007-05-02 09:45:00,21.96,21.98,21.93,21.97,1120000.0,13.1993,13.2113,13.1813,13.2053,1120000.0
2007-05-02 09:50:00,21.96,22.0,21.77,21.99,971900.0,13.1993,13.2233,13.0851,13.2173,971900.0
2007-05-02 09:55:00,21.99,22.0,21.97,21.98,801000.0,13.2173,13.2233,13.2053,13.2113,801000.0
2007-05-02 10:00:00,21.98,22.05,21.96,22.05,1679300.0,13.2113,13.2534,13.1993,13.2534,1679300.0
2007-05-02 10:05:00,22.04,22.07,22.01,22.02,1230200.0,13.2474,13.2654,13.2294,13.2354,1230200.0
2007-05-02 10:10:00,22.01,22.03,21.97,21.99,873300.0,13.2294,13.2414,13.2053,13.2173,873300.0
2007-05-02 10:15:00,21.99,22.03,21.97,21.98,766300.0,13.2173,13.2414,13.2053,13.2113,766300.0
2007-05-02 10:20:00,21.98,21.99,21.95,21.98,690900.0,13.2113,13.2173,13.1933,13.2113,690900.0
2007-05-02 10:25:00,21.98,21.99,21.96,21.98,865600.0,13.2113,13.2173,13.1993,13.2113,865600.0
2007-05-02 10:30:00,21.97,22.02,21.97,22.01,872000.0,13.2053,13.2354,13.2053,13.2294,872000.0
2007-05-02 10:35:00,22.01,22.04,21.99,22.02,1525600.0,13.2294,13.2474,13.2173,13.2354,1525600.0
2007-05-02 10:40:00,22.01,22.04,21.99,21.99,976000.0,13.2294,13.2474,13.2173,13.2173,976000.0
2007-05-02 10:45:00,22.0,22.01,21.97,21.98,883900.0,13.2233,13.2294,13.2053,13.2113,883900.0
2007-05-02 10:50:00,21.98,21.99,21.97,21.97,219800.0,13.2113,13.2173,13.2053,13.2053,219800.0
2007-05-02 10:55:00,21.97,21.97,21.95,21.97,780300.0,13.2053,13.2053,13.1933,13.2053,780300.0
2007-05-02 11:00:00,21.98,21.99,21.96,21.98,535600.0,13.2113,13.2173,13.1993,13.2113,535600.0
2007-05-02 11:05:00,21.97,21.98,21.95,21.95,175700.0,13.2053,13.2113,13.1933,13.1933,175700.0
2007-05-02 11:10:00,21.96,21.96,21.93,21.94,719100.0,13.1993,13.1993,13.1813,13.1873,719100.0
2007-05-02 11:15:00,21.95,21.96,21.93,21.96,392500.0,13.1933,13.1993,13.1813,13.1993,392500.0
2007-05-02 11:20:00,21.96,21.98,21.95,21.95,519000.0,13.1993,13.2113,13.1933,13.1933,519000.0
2007-05-02 11:25:00,21.95,22.0,21.95,21.95,480800.0,13.1933,13.2233,13.1933,13.1933,480800.0
2007-05-02 11:30:00,21.96,21.96,21.93,21.93,962600.0,13.1993,13.1993,13.1813,13.1813,962600.0
2007-05-02 11:35:00,21.93,21.95,21.9,21.92,1065100.0,13.1813,13.1933,13.1632,13.1753,1065100.0
2007-05-02 11:40:00,21.91,21.92,21.88,21.9,855200.0,13.1693,13.1753,13.1512,13.1632,855200.0
2007-05-02 11:45:00,21.91,21.93,21.9,21.92,1031600.0,13.1693,13.1813,13.1632,13.1753,1031600.0
2007-05-02 11:50:00,21.93,21.95,21.91,21.91,518700.0,13.1813,13.1933,13.1693,13.1693,518700.0
2007-05-02 11:55:00,21.91,21.92,21.91,21.91,165600.0,13.1693,13.1753,13.1693,13.1693,165600.0
2007-05-02 12:00:00,21.92,21.94,21.9,21.94,461500.0,13.1753,13.1873,13.1632,13.1873,461500.0
2007-05-02 12:05:00,21.94,21.95,21.9,21.9,486500.0,13.1873,13.1933,13.1632,13.1632,486500.0
2007-05-02 12:10:00,21.91,21.91,21.89,21.9,241400.0,13.1693,13.1693,13.1572,13.1632,241400.0
2007-05-02 12:15:00,21.9,21.91,21.88,21.9,650200.0,13.1632,13.1693,13.1512,13.1632,650200.0
2007-05-02 12:20:00,21.9,21.95,21.9,21.91,1080000.0,13.1632,13.1933,13.1632,13.1693,1080000.0
2007-05-02 12:25:00,21.91,21.92,21.89,21.9,390300.0,13.1693,13.1753,13.1572,13.1632,390300.0
2007-05-02 12:30:00,21.9,21.92,21.9,21.91,450000.0,13.1632,13.1753,13.1632,13.1693,450000.0
2007-05-02 12:35:00,21.92,21.93,21.89,21.92,607500.0,13.1753,13.1813,13.1572,13.1753,607500.0
2007-05-02 12:40:00,21.92,21.95,21.91,21.95,585700.0,13.1753,13.1933,13.1693,13.1933,585700.0
2007-05-02 12:45:00,21.95,21.98,21.94,21.96,1035800.0,13.1933,13.2113,13.1873,13.1993,1035800.0
2007-05-02 12:50:00,21.96,21.96,21.91,21.92,348400.0,13.1993,13.1993,13.1693,13.1753,348400.0
2007-05-02 12:55:00,21.91,21.95,21.91,21.94,754000.0,13.1693,13.1933,13.1693,13.1873,754000.0
2007-05-02 13:00:00,21.94,21.95,21.92,21.92,560300.0,13.1873,13.1933,13.1753,13.1753,560300.0
2007-05-02 13:05:00,21.93,21.96,21.92,21.95,485500.0,13.1813,13.1993,13.1753,13.1933,485500.0
2007-05-02 13:10:00,21.95,21.95,21.92,21.93,135300.0,13.1933,13.1933,13.1753,13.1813,135300.0
2007-05-02 13:15:00,21.93,21.94,21.92,21.92,131200.0,13.1813,13.1873,13.1753,13.1753,131200.0
2007-05-02 13:20:00,21.93,21.98,21.92,21.96,855900.0,13.1813,13.2113,13.1753,13.1993,855900.0
2007-05-02 13:25:00,21.95,21.99,21.95,21.98,602300.0,13.1933,13.2173,13.1933,13.2113,602300.0
2007-05-02 13:30:00,21.98,22.0,21.97,21.98,385100.0,13.2113,13.2233,13.2053,13.2113,385100.0
2007-05-02 13:35:00,21.98,21.99,21.98,21.99,172500.0,13.2113,13.2173,13.2113,13.2173,172500.0
2007-05-02 13:40:00,21.99,21.99,21.97,21.98,213900.0,13.2173,13.2173,13.2053,13.2113,213900.0
2007-05-02 13:45:00,21.99,21.99,21.98,21.99,110900.0,13.2173,13.2173,13.2113,13.2173,110900.0
2007-05-02 13:50:00,21.99,22.04,21.98,22.03,1189600.0,13.2173,13.2474,13.2113,13.2414,1189600.0
2007-05-02 13:55:00,22.03,22.04,21.99,22.0,1098300.0,13.2414,13.2474,13.2173,13.2233,1098300.0
2007-05-02 14:00:00,22.0,22.01,21.96,21.97,566000.0,13.2233,13.2294,13.1993,13.2053,566000.0
2007-05-02 14:05:00,21.96,21.98,21.96,21.97,510300.0,13.1993,13.2113,13.1993,13.2053,510300.0
2007-05-02 14:10:00,21.96,21.97,21.94,21.95,664300.0,13.1993,13.2053,13.1873,13.1933,664300.0
2007-05-02 14:15:00,21.96,21.99,21.95,21.99,501200.0,13.1993,13.2173,13.1933,13.2173,501200.0
2007-05-02 14:20:00,21.99,21.99,21.98,21.98,283800.0,13.2173,13.2173,13.2113,13.2113,283800.0
2007-05-02 14:25:00,21.98,21.99,21.95,21.96,1287400.0,13.2113,13.2173,13.1933,13.1993,1287400.0
2007-05-02 14:30:00,21.96,21.98,21.96,21.97,520400.0,13.1993,13.2113,13.1993,13.2053,520400.0
2007-05-02 14:35:00,21.98,21.99,21.96,21.96,583900.0,13.2113,13.2173,13.1993,13.1993,583900.0
2007-05-02 14:40:00,21.96,21.97,21.96,21.97,428500.0,13.1993,13.2053,13.1993,13.2053,428500.0
2007-05-02 14:45:00,21.97,21.98,21.96,21.97,442000.0,13.2053,13.2113,13.1993,13.2053,442000.0
2007-05-02 14:50:00,21.97,21.97,21.94,21.94,643700.0,13.2053,13.2053,13.1873,13.1873,643700.0
2007-05-02 14:55:00,21.94,21.95,21.9,21.92,951900.0,13.1873,13.1933,13.1632,13.1753,951900.0
2007-05-02 15:00:00,21.92,21.94,21.91,21.92,727700.0,13.1753,13.1873,13.1693,13.1753,727700.0
2007-05-02 15:05:00,21.92,21.92,21.9,21.9,719500.0,13.1753,13.1753,13.1632,13.1632,719500.0
2007-05-02 15:10:00,21.9,21.94,21.9,21.94,812700.0,13.1632,13.1873,13.1632,13.1873,812700.0
2007-05-02 15:15:00,21.93,21.94,21.91,21.91,419100.0,13.1813,13.1873,13.1693,13.1693,419100.0
2007-05-02 15:20:00,21.91,21.92,21.89,21.91,810400.0,13.1693,13.1753,13.1572,13.1693,810400.0
2007-05-02 15:25:00,21.91,21.93,21.9,21.91,630200.0,13.1693,13.1813,13.1632,13.1693,630200.0
2007-05-02 15:30:00,21.9,21.91,21.89,21.9,719200.0,13.1632,13.1693,13.1572,13.1632,719200.0
2007-05-02 15:35:00,21.9,21.91,21.9,21.9,206400.0,13.1632,13.1693,13.1632,13.1632,206400.0
2007-05-02 15:40:00,21.91,21.92,21.88,21.92,892300.0,13.1693,13.1753,13.1512,13.1753,892300.0
2007-05-02 15:45:00,21.91,21.94,21.8,21.93,1331800.0,13.1693,13.1873,13.1031,13.1813,1331800.0
2007-05-02 15:50:00,21.93,21.94,21.88,21.89,1482100.0,13.1813,13.1873,13.1512,13.1572,1482100.0
2007-05-02 15:55:00,21.89,21.95,21.89,21.94,2010500.0,13.1572,13.1933,13.1572,13.1873,2010500.0
2007-05-03 09:30:00,22.11,22.14,21.93,22.01,4548300.0,13.3582,13.3764,13.2495,13.2978,4548300.0
2007-05-03 09:35:00,22.01,22.09,21.98,22.05,2007800.0,13.2978,13.3462,13.2797,13.322,2007800.0
2007-05-03 09:40:00,22.05,22.08,22.05,22.06,884800.0,13.322,13.3401,13.322,13.328,884800.0
2007-05-03 09:45:00,22.06,22.11,22.02,22.02,655200.0,13.328,13.3582,13.3039,13.3039,655200.0
2007-05-03 09:50:00,22.03,22.06,22.0,22.06,990300.0,13.3099,13.328,13.2918,13.328,990300.0
2007-05-03 09:55:00,22.05,22.11,22.05,22.1,1132400.0,13.322,13.3582,13.322,13.3522,1132400.0
2007-05-03 10:00:00,22.1,22.13,22.05,22.07,1687700.0,13.3522,13.3703,13.322,13.3341,1687700.0
2007-05-03 10:05:00,22.07,22.09,22.06,22.06,802300.0,13.3341,13.3462,13.328,13.328,802300.0
2007-05-03 10:10:00,22.07,22.07,22.03,22.04,854100.0,13.3341,13.3341,13.3099,13.3159,854100.0
2007-05-03 10:15:00,22.04,22.07,22.0,22.06,685100.0,13.3159,13.3341,13.2918,13.328,685100.0
2007-05-03 10:20:00,22.05,22.06,22.02,22.06,735100.0,13.322,13.328,13.3039,13.328,735100.0
2007-05-03 10:25:00,22.05,22.08,22.04,22.04,709000.0,13.322,13.3401,13.3159,13.3159,709000.0
2007-05-03 10:30:00,22.04,22.07,22.04,22.04,457000.0,13.3159,13.3341,13.3159,13.3159,457000.0
2007-05-03 10:35:00,22.04,22.07,22.02,22.04,756800.0,13.3159,13.3341,13.3039,13.3159,756800.0
2007-05-03 10:40:00,22.04,22.06,22.02,22.05,1030800.0,13.3159,13.328,13.3039,13.322,1030800.0
2007-05-03 10:45:00,22.05,22.05,22.02,22.05,668000.0,13.322,13.322,13.3039,13.322,668000.0
2007-05-03 10:50:00,22.04,22.07,22.04,22.06,779000.0,13.3159,13.3341,13.3159,13.328,779000.0
2007-05-03 10:55:00,22.06,22.07,22.04,22.04,701500.0,13.328,13.3341,13.3159,13.3159,701500.0
2007-05-03 11:00:00,22.04,22.06,22.03,22.03,520100.0,13.3159,13.328,13.3099,13.3099,520100.0
2007-05-03 11:05:00,22.03,22.05,22.03,22.04,263700.0,13.3099,13.322,13.3099,13.3159,263700.0
2007-05-03 11:10:00,22.04,22.08,22.04,22.06,873200.0,13.3159,13.3401,13.3159,13.328,873200.0
2007-05-03 11:15:00,22.06,22.07,22.04,22.05,660000.0,13.328,13.3341,13.3159,13.322,660000.0
2007-05-03 11:20:00,22.06,22.07,21.9,21.95,2984900.0,13.328,13.3341,13.2314,13.2616,2984900.0
2007-05-03 11:25:00,21.94,22.02,21.94,22.0,2004000.0,13.2555,13.3039,13.2555,13.2918,2004000.0
2007-05-03 11:30:00,22.02,22.03,21.98,21.98,596300.0,13.3039,13.3099,13.2797,13.2797,596300.0
2007-05-03 11:35:00,21.98,22.0,21.81,21.84,2288500.0,13.2797,13.2918,13.177,13.1951,2288500.0
2007-05-03 11:40:00,21.83,22.05,21.78,21.85,2776900.0,13.1891,13.322,13.1589,13.2011,2776900.0
2007-05-03 11:45:00,21.86,21.89,21.82,21.87,1402000.0,13.2072,13.2253,13.183,13.2132,1402000.0
2007-05-03 11:50:00,21.86,21.92,21.86,21.88,821500.0,13.2072,13.2434,13.2072,13.2193,821500.0
2007-05-03 11:55:00,21.87,21.89,21.86,21.88,371500.0,13.2132,13.2253,13.2072,13.2193,371500.0
2007-05-03 12:00:00,21.87,21.9,21.87,21.87,714300.0,13.2132,13.2314,13.2132,13.2132,714300.0
2007-05-03 12:05:00,21.87,21.88,21.85,21.85,755400.0,13.2132,13.2193,13.2011,13.2011,755400.0
2007-05-03 12:10:00,21.85,21.85,21.82,21.85,894900.0,13.2011,13.2011,13.183,13.2011,894900.0
2007-05-03 12:15:00,21.85,21.89,21.83,21.87,679500.0,13.2011,13.2253,13.1891,13.2132,679500.0
2007-05-03 12:20:00,21.86,21.87,21.83,21.85,369400.0,13.2072,13.2132,13.1891,13.2011,369400.0
2007-05-03 12:25:00,21.84,21.85,21.8,21.81,402500.0,13.1951,13.2011,13.1709,13.177,402500.0
2007-05-03 12:30:00,21.81,21.83,21.78,21.81,1160500.0,13.177,13.1891,13.1589,13.177,1160500.0
2007-05-03 12:35:00,21.81,21.81,21.76,21.78,746100.0,13.177,13.177,13.1468,13.1589,746100.0
2007-05-03 12:40:00,21.78,21.82,21.78,21.81,684100.0,13.1589,13.183,13.1589,13.177,684100.0
2007-05-03 12:45:00,21.81,21.82,21.81,21.82,236300.0,13.177,13.183,13.177,13.183,236300.0
2007-05-03 12:50:00,21.82,21.82,21.8,21.82,313600.0,13.183,13.183,13.1709,13.183,313600.0
2007-05-03 12:55:00,21.81,21.86,21.81,21.84,797400.0,13.177,13.2072,13.177,13.1951,797400.0
2007-05-03 13:00:00,21.84,21.86,21.84,21.85,514100.0,13.1951,13.2072,13.1951,13.2011,514100.0
2007-05-03 13:05:00,21.86,21.86,21.85,21.85,148400.0,13.2072,13.2072,13.2011,13.2011,148400.0
2007-05-03 13:10:00,21.86,21.86,21.84,21.85,286300.0,13.2072,13.2072,13.1951,13.2011,286300.0
2007-05-03 13:15:00,21.86,21.86,21.84,21.86,469400.0,13.2072,13.2072,13.1951,13.2072,469400.0
2007-05-03 13:20:00,21.85,21.86,21.84,21.84,603900.0,13.2011,13.2072,13.1951,13.1951,603900.0
2007-05-03 13:25:00,21.85,21.85,21.8,21.82,982600.0,13.2011,13.2011,13.1709,13.183,982600.0
2007-05-03 13:30:00,21.83,21.83,21.82,21.83,249600.0,13.1891,13.1891,13.183,13.1891,249600.0
2007-05-03 13:35:00,21.83,21.84,21.81,21.82,479100.0,13.1891,13.1951,13.177,13.183,479100.0
2007-05-03 13:40:00,21.83,21.83,21.82,21.82,253000.0,13.1891,13.1891,13.183,13.183,253000.0
2007-05-03 13:45:00,21.82,21.85,21.82,21.85,375400.0,13.183,13.2011,13.183,13.2011,375400.0
2007-05-03 13:50:00,21.85,21.85,21.84,21.85,225600.0,13.2011,13.2011,13.1951,13.2011,225600.0
2007-05-03 13:55:00,21.84,21.85,21.83,21.83,194000.0,13.1951,13.2011,13.1891,13.1891,194000.0
2007-05-03 14:00:00,21.84,21.86,21.83,21.83,1073200.0,13.1951,13.2072,13.1891,13.1891,1073200.0
2007-05-03 14:05:00,21.84,21.84,21.83,21.83,123400.0,13.1951,13.1951,13.1891,13.1891,123400.0
2007-05-03 14:10:00,21.84,21.85,21.83,21.84,569000.0,13.1951,13.2011,13.1891,13.1951,569000.0
2007-05-03 14:15:00,21.84,21.86,21.83,21.86,842900.0,13.1951,13.2072,13.1891,13.2072,842900.0
2007-05-03 14:20:00,21.85,21.86,21.81,21.82,1160200.0,13.2011,13.2072,13.177,13.183,1160200.0
2007-05-03 14:25:00,21.83,21.85,21.82,21.85,411200.0,13.1891,13.2011,13.183,13.2011,411200.0
2007-05-03 14:30:00,21.84,21.86,21.84,21.85,182100.0,13.1951,13.2072,13.1951,13.2011,182100.0
2007-05-03 14:35:00,21.85,21.89,21.85,21.87,730600.0,13.2011,13.2253,13.2011,13.2132,730600.0
2007-05-03 14:40:00,21.88,21.92,21.87,21.89,654300.0,13.2193,13.2434,13.2132,13.2253,654300.0
2007-05-03 14:45:00,21.88,21.89,21.88,21.88,152100.0,13.2193,13.2253,13.2193,13.2193,152100.0
2007-05-03 14:50:00,21.88,21.88,21.86,21.87,225600.0,13.2193,13.2193,13.2072,13.2132,225600.0
2007-05-03 14:55:00,21.87,21.91,21.87,21.9,369000.0,13.2132,13.2374,13.2132,13.2314,369000.0
2007-05-03 15:00:00,21.9,21.95,21.9,21.93,532500.0,13.2314,13.2616,13.2314,13.2495,532500.0
2007-05-03 15:05:00,21.92,21.95,21.89,21.89,1134200.0,13.2434,13.2616,13.2253,13.2253,1134200.0
2007-05-03 15:10:00,21.9,21.9,21.83,21.83,1221500.0,13.2314,13.2314,13.1891,13.1891,1221500.0
2007-05-03 15:15:00,21.83,21.87,21.82,21.82,1267900.0,13.1891,13.2132,13.183,13.183,1267900.0
2007-05-03 15:20:00,21.83,21.85,21.82,21.83,555500.0,13.1891,13.2011,13.183,13.1891,555500.0
2007-05-03 15:25:00,21.83,21.84,21.77,21.78,1340700.0,13.1891,13.1951,13.1528,13.1589,1340700.0
2007-05-03 15:30:00,21.79,21.82,21.78,21.8,1171600.0,13.1649,13.183,13.1589,13.1709,1171600.0
2007-05-03 15:35:00,21.79,21.8,21.75,21.75,1228100.0,13.1649,13.1709,13.1407,13.1407,1228100.0
2007-05-03 15:40:00,21.76,21.77,21.72,21.74,1045300.0,13.1468,13.1528,13.1226,13.1347,1045300.0
2007-05-03 15:45:00,21.74,21.75,21.72,21.72,914100.0,13.1347,13.1407,13.1226,13.1226,914100.0
2007-05-03 15:50:00,21.73,21.74,21.71,21.73,1282000.0,13.1286,13.1347,13.1166,13.1286,1282000.0
2007-05-03 15:55:00,21.73,21.76,21.72,21.73,1688400.0,13.1286,13.1468,13.1226,13.1286,1688400.0
2007-05-04 09:30:00,21.95,21.97,21.9,21.92,2168600.0,13.2616,13.2737,13.2314,13.2434,2168600.0
2007-05-04 09:35:00,21.92,21.93,21.85,21.86,852800.0,13.2434,13.2495,13.2011,13.2072,852800.0
2007-05-04 09:40:00,21.86,21.97,21.86,21.97,1334400.0,13.2072,13.2737,13.2072,13.2737,1334400.0
2007-05-04 09:45:00,21.97,21.97,21.9,21.92,681900.0,13.2737,13.2737,13.2314,13.2434,681900.0
2007-05-04 09:50:00,21.93,21.96,21.92,21.94,1007900.0,13.2495,13.2676,13.2434,13.2555,1007900.0
2007-05-04 09:55:00,21.93,21.98,21.93,21.98,543200.0,13.2495,13.2797,13.2495,13.2797,543200.0
2007-05-04 10:00:00,21.97,21.98,21.96,21.97,408100.0,13.2737,13.2797,13.2676,13.2737,408100.0
2007-05-04 10:05:00,21.96,22.02,21.95,22.01,1221500.0,13.2676,13.3039,13.2616,13.2978,1221500.0
2007-05-04 10:10:00,22.0,22.02,21.98,21.98,481400.0,13.2918,13.3039,13.2797,13.2797,481400.0
2007-05-04 10:15:00,21.98,21.99,21.97,21.98,372900.0,13.2797,13.2857,13.2737,13.2797,372900.0
2007-05-04 10:20:00,21.97,21.99,21.96,21.98,288800.0,13.2737,13.2857,13.2676,13.2797,288800.0
2007-05-04 10:25:00,21.99,22.0,21.94,21.95,678800.0,13.2857,13.2918,13.2555,13.2616,678800.0
2007-05-04 10:30:00,21.94,21.95,21.89,21.9,966000.0,13.2555,13.2616,13.2253,13.2314,966000.0
2007-05-04 10:35:00,21.9,21.9,21.87,21.89,1030500.0,13.2314,13.2314,13.2132,13.2253,1030500.0
2007-05-04 10:40:00,21.89,21.91,21.88,21.89,575400.0,13.2253,13.2374,13.2193,13.2253,575400.0
2007-05-04 10:45:00,21.9,21.91,21.89,21.9,615100.0,13.2314,13.2374,13.2253,13.2314,615100.0
2007-05-04 10:50:00,21.91,21.91,21.89,21.9,180300.0,13.2374,13.2374,13.2253,13.2314,180300.0
2007-05-04 10:55:00,21.9,21.92,21.89,21.9,772500.0,13.2314,13.2434,13.2253,13.2314,772500.0
2007-05-04 11:00:00,21.9,21.9,21.88,21.9,641700.0,13.2314,13.2314,13.2193,13.2314,641700.0
2007-05-04 11:05:00,21.9,21.9,21.87,21.87,508700.0,13.2314,13.2314,13.2132,13.2132,508700.0
2007-05-04 11:10:00,21.88,21.9,21.87,21.89,559900.0,13.2193,13.2314,13.2132,13.2253,559900.0
2007-05-04 11:15:00,21.88,21.89,21.87,21.88,708900.0,13.2193,13.2253,13.2132,13.2193,708900.0
2007-05-04 11:20:00,21.88,21.9,21.87,21.89,446000.0,13.2193,13.2314,13.2132,13.2253,446000.0
2007-05-04 11:25:00,21.9,21.9,21.88,21.9,813800.0,13.2314,13.2314,13.2193,13.2314,813800.0
2007-05-04 11:30:00,21.89,21.9,21.89,21.9,245300.0,13.2253,13.2314,13.2253,13.2314,245300.0
2007-05-04 11:35:00,21.9,21.98,21.89,21.96,1407600.0,13.2314,13.2797,13.2253,13.2676,1407600.0
2007-05-04 11:40:00,21.96,21.99,21.95,21.98,1048300.0,13.2676,13.2857,13.2616,13.2797,1048300.0
2007-05-04 11:45:00,21.97,21.98,21.95,21.98,735300.0,13.2737,13.2797,13.2616,13.2797,735300.0
2007-05-04 11:50:00,21.97,21.99,21.95,21.96,599300.0,13.2737,13.2857,13.2616,13.2676,599300.0
2007-05-04 11:55:00,21.97,22.0,21.97,21.97,367500.0,13.2737,13.2918,13.2737,13.2737,367500.0
2007-05-04 12:00:00,21.98,22.0,21.96,21.98,401900.0,13.2797,13.2918,13.2676,13.2797,401900.0
2007-05-04 12:05:00,21.98,21.98,21.95,21.96,336700.0,13.2797,13.2797,13.2616,13.2676,336700.0
2007-05-04 12:10:00,21.96,21.97,21.94,21.94,438900.0,13.2676,13.2737,13.2555,13.2555,438900.0
2007-05-04 12:15:00,21.94,21.95,21.9,21.9,681000.0,13.2555,13.2616,13.2314,13.2314,681000.0
2007-05-04 12:20:00,21.9,21.92,21.81,21.83,1570300.0,13.2314,13.2434,13.177,13.1891,1570300.0
2007-05-04 12:25:00,21.83,21.85,21.81,21.85,1342000.0,13.1891,13.2011,13.177,13.2011,1342000.0
2007-05-04 12:30:00,21.85,21.87,21.82,21.87,620200.0,13.2011,13.2132,13.183,13.2132,620200.0
2007-05-04 12:35:00,21.88,21.89,21.86,21.88,806200.0,13.2193,13.2253,13.2072,13.2193,806200.0
2007-05-04 12:40:00,21.88,21.9,21.88,21.89,242500.0,13.2193,13.2314,13.2193,13.2253,242500.0
2007-05-04 12:45:00,21.89,21.93,21.87,21.92,758900.0,13.2253,13.2495,13.2132,13.2434,758900.0
2007-05-04 12:50:00,21.93,21.97,21.92,21.96,769900.0,13.2495,13.2737,13.2434,13.2676,769900.0
2007-05-04 12:55:00,21.96,21.98,21.95,21.98,251300.0,13.2676,13.2797,13.2616,13.2797,251300.0
2007-05-04 13:00:00,21.98,21.98,21.96,21.96,189700.0,13.2797,13.2797,13.2676,13.2676,189700.0
2007-05-04 13:05:00,21.96,21.97,21.94,21.94,359300.0,13.2676,13.2737,13.2555,13.2555,359300.0
2007-05-04 13:10:00,21.95,21.97,21.94,21.95,265900.0,13.2616,13.2737,13.2555,13.2616,265900.0
2007-05-04 13:15:00,21.96,21.96,21.94,21.94,218400.0,13.2676,13.2676,13.2555,13.2555,218400.0
2007-05-04 13:20:00,21.94,21.96,21.94,21.95,198900.0,13.2555,13.2676,13.2555,13.2616,198900.0
2007-05-04 13:25:00,21.96,21.96,21.93,21.93,228300.0,13.2676,13.2676,13.2495,13.2495,228300.0
2007-05-04 13:30:00,21.93,21.95,21.92,21.95,187900.0,13.2495,13.2616,13.2434,13.2616,187900.0
2007-05-04 13:35:00,21.95,21.95,21.94,21.95,94200.0,13.2616,13.2616,13.2555,13.2616,94200.0
2007-05-04 13:40:00,21.94,21.95,21.92,21.94,250700.0,13.2555,13.2616,13.2434,13.2555,250700.0
2007-05-04 13:45:00,21.94,21.95,21.93,21.94,204500.0,13.2555,13.2616,13.2495,13.2555,204500.0
2007-05-04 13:50:00,21.94,21.94,21.9,21.9,600200.0,13.2555,13.2555,13.2314,13.2314,600200.0
2007-05-04 13:55:00,21.9,21.91,21.86,21.86,398300.0,13.2314,13.2374,13.2072,13.2072,398300.0
2007-05-04 14:00:00,21.86,21.92,21.86,21.88,323000.0,13.2072,13.2434,13.2072,13.2193,323000.0
2007-05-04 14:05:00,21.88,21.89,21.86,21.86,376300.0,13.2193,13.2253,13.2072,13.2072,376300.0
2007-05-04 14:10:00,21.87,21.91,21.86,21.91,219900.0,13.2132,13.2374,13.2072,13.2374,219900.0
2007-05-04 14:15:00,21.9,21.93,21.9,21.91,489100.0,13.2314,13.2495,13.2314,13.2374,489100.0
2007-05-04 14:20:00,21.91,21.91,21.88,21.89,213600.0,13.2374,13.2374,13.2193,13.2253,213600.0
2007-05-04 14:25:00,21.89,21.89,21.88,21.89,111000.0,13.2253,13.2253,13.2193,13.2253,111000.0
2007-05-04 14:30:00,21.89,21.92,21.88,21.92,379100.0,13.2253,13.2434,13.2193,13.2434,379100.0
2007-05-04 14:35:00,21.91,21.93,21.88,21.9,587300.0,13.2374,13.2495,13.2193,13.2314,587300.0
2007-05-04 14:40:00,21.91,21.94,21.9,21.91,621400.0,13.2374,13.2555,13.2314,13.2374,621400.0
2007-05-04 14:45:00,21.92,21.94,21.91,21.94,445500.0,13.2434,13.2555,13.2374,13.2555,445500.0
2007-05-04 14:50:00,21.94,21.95,21.92,21.95,454100.0,13.2555,13.2616,13.2434,13.2616,454100.0
2007-05-04 14:55:00,21.94,21.95,21.94,21.95,205400.0,13.2555,13.2616,13.2555,13.2616,205400.0
2007-05-04 15:00:00,21.94,21.95,21.94,21.95,586300.0,13.2555,13.2616,13.2555,13.2616,586300.0
2007-05-04 15:05:00,21.95,21.96,21.93,21.95,712400.0,13.2616,13.2676,13.2495,13.2616,712400.0
2007-05-04 15:10:00,21.95,22.0,21.95,21.99,722500.0,13.2616,13.2918,13.2616,13.2857,722500.0
2007-05-04 15:15:00,21.98,21.99,21.94,21.94,850700.0,13.2797,13.2857,13.2555,13.2555,850700.0
2007-05-04 15:20:00,21.94,21.95,21.94,21.94,108300.0,13.2555,13.2616,13.2555,13.2555,108300.0
2007-05-04 15:25:00,21.94,21.97,21.94,21.96,804800.0,13.2555,13.2737,13.2555,13.2676,804800.0
2007-05-04 15:30:00,21.95,21.97,21.92,21.93,913800.0,13.2616,13.2737,13.2434,13.2495,913800.0
2007-05-04 15:35:00,21.93,21.94,21.91,21.91,824100.0,13.2495,13.2555,13.2374,13.2374,824100.0
2007-05-04 15:40:00,21.91,21.95,21.9,21.92,935000.0,13.2374,13.2616,13.2314,13.2434,935000.0
2007-05-04 15:45:00,21.91,21.93,21.89,21.89,865100.0,13.2374,13.2495,13.2253,13.2253,865100.0
2007-05-04 15:50:00,21.89,21.9,21.87,21.87,787400.0,13.2253,13.2314,13.2132,13.2132,787400.0
2007-05-04 15:55:00,21.87,21.91,21.86,21.91,1080900.0,13.2132,13.2374,13.2072,13.2374,1080900.0
2007-05-07 09:30:00,21.92,21.94,21.85,21.91,1535400.0,13.2434,13.2555,13.2011,13.2374,1535400.0
2007-05-07 09:35:00,21.91,21.95,21.9,21.94,563200.0,13.2374,13.2616,13.2314,13.2555,563200.0
2007-05-07 09:40:00,21.94,21.99,21.93,21.99,598200.0,13.2555,13.2857,13.2495,13.2857,598200.0
2007-05-07 09:45:00,21.98,22.0,21.98,21.99,535100.0,13.2797,13.2918,13.2797,13.2857,535100.0
2007-05-07 09:50:00,22.0,22.0,21.96,21.99,526600.0,13.2918,13.2918,13.2676,13.2857,526600.0
2007-05-07 09:55:00,22.0,22.05,21.97,22.01,771900.0,13.2918,13.322,13.2737,13.2978,771900.0
2007-05-07 10:00:00,22.01,22.07,22.0,22.07,936700.0,13.2978,13.3341,13.2918,13.3341,936700.0
2007-05-07 10:05:00,22.07,22.08,22.01,22.04,714200.0,13.3341,13.3401,13.2978,13.3159,714200.0
2007-05-07 10:10:00,22.05,22.05,21.97,21.99,546800.0,13.322,13.322,13.2737,13.2857,546800.0
2007-05-07 10:15:00,21.99,22.0,21.97,21.98,352200.0,13.2857,13.2918,13.2737,13.2797,352200.0
2007-05-07 10:20:00,21.97,22.03,21.95,22.01,844800.0,13.2737,13.3099,13.2616,13.2978,844800.0
2007-05-07 10:25:00,22.01,22.01,21.98,22.0,500100.0,13.2978,13.2978,13.2797,13.2918,500100.0
2007-05-07 10:30:00,22.0,22.03,21.97,21.97,611600.0,13.2918,13.3099,13.2737,13.2737,611600.0
2007-05-07 10:35:00,21.97,21.99,21.94,21.95,461000.0,13.2737,13.2857,13.2555,13.2616,461000.0
2007-05-07 10:40:00,21.96,22.0,21.95,22.0,479300.0,13.2676,13.2918,13.2616,13.2918,479300.0
2007-05-07 10:45:00,22.01,22.01,21.97,21.98,221600.0,13.2978,13.2978,13.2737,13.2797,221600.0
2007-05-07 10:50:00,21.98,22.0,21.96,21.97,318200.0,13.2797,13.2918,13.2676,13.2737,318200.0
2007-05-07 10:55:00,21.97,21.99,21.96,21.98,248500.0,13.2737,13.2857,13.2676,13.2797,248500.0
2007-05-07 11:00:00,21.98,22.02,21.98,22.02,625200.0,13.2797,13.3039,13.2797,13.3039,625200.0
2007-05-07 11:05:00,22.02,22.02,21.99,22.0,488700.0,13.3039,13.3039,13.2857,13.2918,488700.0
2007-05-07 11:10:00,21.99,22.04,21.99,22.04,436700.0,13.2857,13.3159,13.2857,13.3159,436700.0
2007-05-07 11:15:00,22.03,22.08,22.02,22.08,754600.0,13.3099,13.3401,13.3039,13.3401,754600.0
2007-05-07 11:20:00,22.07,22.09,22.05,22.05,505200.0,13.3341,13.3462,13.322,13.322,505200.0
2007-05-07 11:25:00,22.06,22.08,22.05,22.06,515200.0,13.328,13.3401,13.322,13.328,515200.0
2007-05-07 11:30:00,22.07,22.07,22.05,22.06,197600.0,13.3341,13.3341,13.322,13.328,197600.0
2007-05-07 11:35:00,22.06,22.08,22.05,22.05,242800.0,13.328,13.3401,13.322,13.322,242800.0
2007-05-07 11:40:00,22.06,22.07,22.04,22.06,243700.0,13.328,13.3341,13.3159,13.328,243700.0
2007-05-07 11:45:00,22.06,22.08,22.05,22.07,373500.0,13.328,13.3401,13.322,13.3341,373500.0
2007-05-07 11:50:00,22.07,22.09,22.07,22.07,280200.0,13.3341,13.3462,13.3341,13.3341,280200.0
2007-05-07 11:55:00,22.08,22.08,22.06,22.06,109200.0,13.3401,13.3401,13.328,13.328,109200.0
2007-05-07 12:00:00,22.06,22.07,22.03,22.04,375100.0,13.328,13.3341,13.3099,13.3159,375100.0
2007-05-07 12:05:00,22.03,22.06,22.03,22.05,325100.0,13.3099,13.328,13.3099,13.322,325100.0
2007-05-07 12:10:00,22.06,22.1,22.04,22.09,435600.0,13.328,13.3522,13.3159,13.3462,435600.0
2007-05-07 12:15:00,22.09,22.12,22.08,22.11,1018500.0,13.3462,13.3643,13.3401,13.3582,1018500.0
2007-05-07 12:20:00,22.1,22.11,22.09,22.11,230400.0,13.3522,13.3582,13.3462,13.3582,230400.0
2007-05-07 12:25:00,22.11,22.13,22.1,22.12,304000.0,13.3582,13.3703,13.3522,13.3643,304000.0
2007-05-07 12:30:00,22.12,22.13,22.11,22.12,94500.0,13.3643,13.3703,13.3582,13.3643,94500.0
2007-05-07 12:35:00,22.13,22.13,22.11,22.12,189500.0,13.3703,13.3703,13.3582,13.3643,189500.0
2007-05-07 12:40:00,22.11,22.12,22.08,22.09,462800.0,13.3582,13.3643,13.3401,13.3462,462800.0
2007-05-07 12:45:00,22.09,22.12,22.09,22.1,264400.0,13.3462,13.3643,13.3462,13.3522,264400.0
2007-05-07 12:50:00,22.11,22.11,22.1,22.1,61300.0,13.3582,13.3582,13.3522,13.3522,61300.0
2007-05-07 12:55:00,22.11,22.11,22.1,22.1,61000.0,13.3582,13.3582,13.3522,13.3522,61000.0
2007-05-07 13:00:00,22.1,22.11,22.08,22.08,214500.0,13.3522,13.3582,13.3401,13.3401,214500.0
2007-05-07 13:05:00,22.08,22.09,22.07,22.08,232800.0,13.3401,13.3462,13.3341,13.3401,232800.0
2007-05-07 13:10:00,22.08,22.1,22.07,22.1,299100.0,13.3401,13.3522,13.3341,13.3522,299100.0
2007-05-07 13:15:00,22.09,22.11,22.07,22.07,225100.0,13.3462,13.3582,13.3341,13.3341,225100.0
2007-05-07 13:20:00,22.07,22.08,22.02,22.02,425600.0,13.3341,13.3401,13.3039,13.3039,425600.0
2007-05-07 13:25:00,22.03,22.04,22.02,22.03,222400.0,13.3099,13.3159,13.3039,13.3099,222400.0
2007-05-07 13:30:00,22.03,22.04,22.01,22.01,690600.0,13.3099,13.3159,13.2978,13.2978,690600.0
2007-05-07 13:35:00,22.01,22.03,22.01,22.02,369900.0,13.2978,13.3099,13.2978,13.3039,369900.0
2007-05-07 13:40:00,22.02,22.04,22.02,22.03,278000.0,13.3039,13.3159,13.3039,13.3099,278000.0
2007-05-07 13:45:00,22.03,22.04,22.01,22.03,503400.0,13.3099,13.3159,13.2978,13.3099,503400.0
2007-05-07 13:50:00,22.03,22.04,22.02,22.02,253400.0,13.3099,13.3159,13.3039,13.3039,253400.0
2007-05-07 13:55:00,22.03,22.03,22.01,22.02,112800.0,13.3099,13.3099,13.2978,13.3039,112800.0
2007-05-07 14:00:00,22.01,22.02,22.0,22.0,234800.0,13.2978,13.3039,13.2918,13.2918,234800.0
2007-05-07 14:05:00,22.0,22.01,22.0,22.0,143400.0,13.2918,13.2978,13.2918,13.2918,143400.0
2007-05-07 14:10:00,22.0,22.02,21.98,21.99,840100.0,13.2918,13.3039,13.2797,13.2857,840100.0
2007-05-07 14:15:00,21.99,22.0,21.98,21.98,356900.0,13.2857,13.2918,13.2797,13.2797,356900.0
2007-05-07 14:20:00,21.98,22.0,21.98,21.99,127500.0,13.2797,13.2918,13.2797,13.2857,127500.0
2007-05-07 14:25:00,22.0,22.0,21.99,22.0,142300.0,13.2918,13.2918,13.2857,13.2918,142300.0
2007-05-07 14:30:00,22.0,22.0,21.98,21.98,246700.0,13.2918,13.2918,13.2797,13.2797,246700.0
2007-05-07 14:35:00,21.99,21.99,21.98,21.99,131400.0,13.2857,13.2857,13.2797,13.2857,131400.0
2007-05-07 14:40:00,21.98,21.99,21.97,21.97,212700.0,13.2797,13.2857,13.2737,13.2737,212700.0
2007-05-07 14:45:00,21.97,21.98,21.97,21.98,270900.0,13.2737,13.2797,13.2737,13.2797,270900.0
2007-05-07 14:50:00,21.98,22.0,21.98,21.99,426200.0,13.2797,13.2918,13.2797,13.2857,426200.0
2007-05-07 14:55:00,21.99,22.03,21.99,22.01,843600.0,13.2857,13.3099,13.2857,13.2978,843600.0
2007-05-07 15:00:00,22.01,22.02,21.98,22.0,1019400.0,13.2978,13.3039,13.2797,13.2918,1019400.0
2007-05-07 15:05:00,21.99,22.02,21.97,21.97,667100.0,13.2857,13.3039,13.2737,13.2737,667100.0
2007-05-07 15:10:00,21.97,21.98,21.97,21.97,213300.0,13.2737,13.2797,13.2737,13.2737,213300.0
2007-05-07 15:15:00,21.97,21.98,21.93,21.95,748300.0,13.2737,13.2797,13.2495,13.2616,748300.0
2007-05-07 15:20:00,21.95,21.98,21.95,21.98,444100.0,13.2616,13.2797,13.2616,13.2797,444100.0
2007-05-07 15:25:00,21.97,22.0,21.97,21.98,514800.0,13.2737,13.2918,13.2737,13.2797,514800.0
2007-05-07 15:30:00,21.99,21.99,21.97,21.97,203400.0,13.2857,13.2857,13.2737,13.2737,203400.0
2007-05-07 15:35:00,21.97,21.97,21.93,21.93,501900.0,13.2737,13.2737,13.2495,13.2495,501900.0
2007-05-07 15:40:00,21.93,21.95,21.93,21.94,557400.0,13.2495,13.2616,13.2495,13.2555,557400.0
2007-05-07 15:45:00,21.93,21.98,21.93,21.97,963500.0,13.2495,13.2797,13.2495,13.2737,963500.0
2007-05-07 15:50:00,21.98,21.98,21.96,21.97,659800.0,13.2797,13.2797,13.2676,13.2737,659800.0
2007-05-07 15:55:00,21.96,21.97,21.93,21.93,806200.0,13.2676,13.2737,13.2495,13.2495,806200.0
2007-05-08 09:30:00,21.98,21.99,21.92,21.96,1814100.0,13.2797,13.2857,13.2434,13.2676,1814100.0
2007-05-08 09:35:00,21.96,21.99,21.95,21.97,532100.0,13.2676,13.2857,13.2616,13.2737,532100.0
2007-05-08 09:40:00,21.97,22.09,21.97,22.07,1331200.0,13.2737,13.3462,13.2737,13.3341,1331200.0
2007-05-08 09:45:00,22.06,22.07,21.99,22.01,695200.0,13.328,13.3341,13.2857,13.2978,695200.0
2007-05-08 09:50:00,22.01,22.02,21.98,21.99,693300.0,13.2978,13.3039,13.2797,13.2857,693300.0
2007-05-08 09:55:00,21.99,22.0,21.91,21.94,712100.0,13.2857,13.2918,13.2374,13.2555,712100.0
2007-05-08 10:00:00,21.93,21.94,21.91,21.93,567500.0,13.2495,13.2555,13.2374,13.2495,567500.0
2007-05-08 10:05:00,21.94,21.94,21.87,21.87,784600.0,13.2555,13.2555,13.2132,13.2132,784600.0
2007-05-08 10:10:00,21.87,21.88,21.81,21.83,848400.0,13.2132,13.2193,13.177,13.1891,848400.0
2007-05-08 10:15:00,21.82,21.85,21.81,21.84,822000.0,13.183,13.2011,13.177,13.1951,822000.0
2007-05-08 10:20:00,21.84,21.85,21.8,21.81,660300.0,13.1951,13.2011,13.1709,13.177,660300.0
2007-05-08 10:25:00,21.8,21.85,21.8,21.85,388800.0,13.1709,13.2011,13.1709,13.2011,388800.0
2007-05-08 10:30:00,21.85,21.86,21.84,21.85,541500.0,13.2011,13.2072,13.1951,13.2011,541500.0
2007-05-08 10:35:00,21.85,21.92,21.85,21.89,932100.0,13.2011,13.2434,13.2011,13.2253,932100.0
2007-05-08 10:40:00,21.89,21.97,21.89,21.96,918700.0,13.2253,13.2737,13.2253,13.2676,918700.0
2007-05-08 10:45:00,21.96,22.06,21.96,22.02,1467800.0,13.2676,13.328,13.2676,13.3039,1467800.0
2007-05-08 10:50:00,22.03,22.06,22.0,22.05,789000.0,13.3099,13.328,13.2918,13.322,789000.0
2007-05-08 10:55:00,22.05,22.09,22.01,22.03,987500.0,13.322,13.3462,13.2978,13.3099,987500.0
2007-05-08 11:00:00,22.03,22.04,21.98,21.98,384400.0,13.3099,13.3159,13.2797,13.2797,384400.0
2007-05-08 11:05:00,21.99,22.04,21.98,22.0,525100.0,13.2857,13.3159,13.2797,13.2918,525100.0
2007-05-08 11:10:00,22.01,22.01,21.95,21.99,523000.0,13.2978,13.2978,13.2616,13.2857,523000.0
2007-05-08 11:15:00,21.98,22.0,21.98,21.99,283200.0,13.2797,13.2918,13.2797,13.2857,283200.0
2007-05-08 11:20:00,21.99,22.0,21.97,21.98,395900.0,13.2857,13.2918,13.2737,13.2797,395900.0
2007-05-08 11:25:00,21.99,21.99,21.98,21.99,133500.0,13.2857,13.2857,13.2797,13.2857,133500.0
2007-05-08 11:30:00,21.98,22.0,21.98,22.0,309300.0,13.2797,13.2918,13.2797,13.2918,309300.0
2007-05-08 11:35:00,22.0,22.04,21.99,22.03,928700.0,13.2918,13.3159,13.2857,13.3099,928700.0
2007-05-08 11:40:00,22.04,22.04,22.02,22.02,177700.0,13.3159,13.3159,13.3039,13.3039,177700.0
2007-05-08 11:45:00,22.02,22.03,22.0,22.0,129300.0,13.3039,13.3099,13.2918,13.2918,129300.0
2007-05-08 11:50:00,22.0,22.01,22.0,22.0,358400.0,13.2918,13.2978,13.2918,13.2918,358400.0
2007-05-08 11:55:00,22.01,22.03,22.0,22.02,224100.0,13.2978,13.3099,13.2918,13.3039,224100.0
2007-05-08 12:00:00,22.02,22.04,22.01,22.03,408400.0,13.3039,13.3159,13.2978,13.3099,408400.0
2007-05-08 12:05:00,22.03,22.06,22.03,22.05,320400.0,13.3099,13.328,13.3099,13.322,320400.0
2007-05-08 12:10:00,22.06,22.09,22.05,22.09,394400.0,13.328,13.3462,13.322,13.3462,394400.0
2007-05-08 12:15:00,22.09,22.13,22.07,22.11,861200.0,13.3462,13.3703,13.3341,13.3582,861200.0
2007-05-08 12:20:00,22.12,22.13,22.08,22.09,547700.0,13.3643,13.3703,13.3401,13.3462,547700.0
2007-05-08 12:25:00,22.09,22.11,22.07,22.08,379500.0,13.3462,13.3582,13.3341,13.3401,379500.0
2007-05-08 12:30:00,22.08,22.09,22.07,22.08,171100.0,13.3401,13.3462,13.3341,13.3401,171100.0
2007-05-08 12:35:00,22.08,22.1,22.07,22.09,351800.0,13.3401,13.3522,13.3341,13.3462,351800.0
2007-05-08 12:40:00,22.1,22.12,22.09,22.11,730500.0,13.3522,13.3643,13.3462,13.3582,730500.0
2007-05-08 12:45:00,22.12,22.12,22.08,22.12,436200.0,13.3643,13.3643,13.3401,13.3643,436200.0
2007-05-08 12:50:00,22.11,22.15,22.11,22.13,768100.0,13.3582,13.3824,13.3582,13.3703,768100.0
2007-05-08 12:55:00,22.14,22.15,22.12,22.13,588500.0,13.3764,13.3824,13.3643,13.3703,588500.0
2007-05-08 13:00:00,22.14,22.14,22.11,22.13,433500.0,13.3764,13.3764,13.3582,13.3703,433500.0
2007-05-08 13:05:00,22.13,22.14,22.1,22.12,249900.0,13.3703,13.3764,13.3522,13.3643,249900.0
2007-05-08 13:10:00,22.12,22.15,22.12,22.13,408100.0,13.3643,13.3824,13.3643,13.3703,408100.0
2007-05-08 13:15:00,22.13,22.14,22.13,22.13,241900.0,13.3703,13.3764,13.3703,13.3703,241900.0
2007-05-08 13:20:00,22.13,22.14,22.11,22.11,289500.0,13.3703,13.3764,13.3582,13.3582,289500.0
2007-05-08 13:25:00,22.11,22.11,22.08,22.08,193200.0,13.3582,13.3582,13.3401,13.3401,193200.0
2007-05-08 13:30:00,22.08,22.09,22.07,22.07,215800.0,13.3401,13.3462,13.3341,13.3341,215800.0
2007-05-08 13:35:00,22.08,22.08,22.06,22.07,301600.0,13.3401,13.3401,13.328,13.3341,301600.0
2007-05-08 13:40:00,22.08,22.11,22.07,22.1,512000.0,13.3401,13.3582,13.3341,13.3522,512000.0
2007-05-08 13:45:00,22.1,22.12,22.09,22.11,341100.0,13.3522,13.3643,13.3462,13.3582,341100.0
2007-05-08 13:50:00,22.11,22.12,22.07,22.07,396900.0,13.3582,13.3643,13.3341,13.3341,396900.0
2007-05-08 13:55:00,22.08,22.08,22.06,22.07,137600.0,13.3401,13.3401,13.328,13.3341,137600.0
2007-05-08 14:00:00,22.07,22.07,22.05,22.05,218400.0,13.3341,13.3341,13.322,13.322,218400.0
2007-05-08 14:05:00,22.05,22.07,22.04,22.07,556700.0,13.322,13.3341,13.3159,13.3341,556700.0
2007-05-08 14:10:00,22.08,22.1,22.05,22.09,500400.0,13.3401,13.3522,13.322,13.3462,500400.0
2007-05-08 14:15:00,22.09,22.12,22.09,22.1,401600.0,13.3462,13.3643,13.3462,13.3522,401600.0
2007-05-08 14:20:00,22.1,22.13,22.1,22.1,553400.0,13.3522,13.3703,13.3522,13.3522,553400.0
2007-05-08 14:25:00,22.1,22.12,22.1,22.11,101800.0,13.3522,13.3643,13.3522,13.3582,101800.0
2007-05-08 14:30:00,22.12,22.12,22.1,22.11,166800.0,13.3643,13.3643,13.3522,13.3582,166800.0
2007-05-08 14:35:00,22.11,22.11,22.08,22.09,192500.0,13.3582,13.3582,13.3401,13.3462,192500.0
2007-05-08 14:40:00,22.09,22.1,22.07,22.08,366800.0,13.3462,13.3522,13.3341,13.3401,366800.0
2007-05-08 14:45:00,22.08,22.12,22.08,22.1,487700.0,13.3401,13.3643,13.3401,13.3522,487700.0
2007-05-08 14:50:00,22.11,22.12,22.09,22.1,634100.0,13.3582,13.3643,13.3462,13.3522,634100.0
2007-05-08 14:55:00,22.11,22.12,22.1,22.12,283400.0,13.3582,13.3643,13.3522,13.3643,283400.0
2007-05-08 15:00:00,22.11,22.13,22.11,22.13,392800.0,13.3582,13.3703,13.3582,13.3703,392800.0
2007-05-08 15:05:00,22.12,22.13,22.1,22.1,292400.0,13.3643,13.3703,13.3522,13.3522,292400.0
2007-05-08 15:10:00,22.1,22.11,22.1,22.1,170300.0,13.3522,13.3582,13.3522,13.3522,170300.0
2007-05-08 15:15:00,22.1,22.12,22.1,22.12,478500.0,13.3522,13.3643,13.3522,13.3643,478500.0
2007-05-08 15:20:00,22.12,22.13,22.12,22.12,298600.0,13.3643,13.3703,13.3643,13.3643,298600.0
2007-05-08 15:25:00,22.13,22.15,22.12,22.15,811600.0,13.3703,13.3824,13.3643,13.3824,811600.0
2007-05-08 15:30:00,22.14,22.15,22.14,22.15,603600.0,13.3764,13.3824,13.3764,13.3824,603600.0
2007-05-08 15:35:00,22.15,22.17,22.14,22.16,743000.0,13.3824,13.3945,13.3764,13.3884,743000.0
2007-05-08 15:40:00,22.15,22.19,22.1,22.18,1317700.0,13.3824,13.4066,13.3522,13.4005,1317700.0
2007-05-08 15:45:00,22.18,22.2,22.18,22.19,683200.0,13.4005,13.4126,13.4005,13.4066,683200.0
2007-05-08 15:50:00,22.18,22.19,22.15,22.15,1075900.0,13.4005,13.4066,13.3824,13.3824,1075900.0
2007-05-08 15:55:00,22.15,22.17,22.14,22.16,1276800.0,13.3824,13.3945,13.3764,13.3884,1276800.0
2007-05-09 09:30:00,22.04,22.1,22.0,22.03,1577900.0,13.3159,13.3522,13.2918,13.3099,1577900.0
2007-05-09 09:35:00,22.04,22.04,21.96,21.97,985600.0,13.3159,13.3159,13.2676,13.2737,985600.0
2007-05-09 09:40:00,21.98,21.99,21.95,21.97,371800.0,13.2797,13.2857,13.2616,13.2737,371800.0
2007-05-09 09:45:00,21.98,22.09,21.97,22.02,825600.0,13.2797,13.3462,13.2737,13.3039,825600.0
2007-05-09 09:50:00,22.03,22.05,22.0,22.01,396400.0,13.3099,13.322,13.2918,13.2978,396400.0
2007-05-09 09:55:00,22.01,22.03,22.01,22.02,191100.0,13.2978,13.3099,13.2978,13.3039,191100.0
2007-05-09 10:00:00,22.02,22.1,22.0,22.09,452200.0,13.3039,13.3522,13.2918,13.3462,452200.0
2007-05-09 10:05:00,22.09,22.14,22.07,22.08,689500.0,13.3462,13.3764,13.3341,13.3401,689500.0
2007-05-09 10:10:00,22.07,22.08,22.05,22.05,522500.0,13.3341,13.3401,13.322,13.322,522500.0
2007-05-09 10:15:00,22.05,22.06,22.05,22.05,242200.0,13.322,13.328,13.322,13.322,242200.0
2007-05-09 10:20:00,22.05,22.07,22.02,22.03,728200.0,13.322,13.3341,13.3039,13.3099,728200.0
2007-05-09 10:25:00,22.03,22.04,21.97,22.0,1423300.0,13.3099,13.3159,13.2737,13.2918,1423300.0
2007-05-09 10:30:00,22.01,22.03,22.0,22.0,804100.0,13.2978,13.3099,13.2918,13.2918,804100.0
2007-05-09 10:35:00,22.01,22.01,21.96,21.97,2242300.0,13.2978,13.2978,13.2676,13.2737,2242300.0
2007-05-09 10:40:00,21.98,22.01,21.96,22.0,573800.0,13.2797,13.2978,13.2676,13.2918,573800.0
2007-05-09 10:45:00,22.0,22.03,22.0,22.02,839300.0,13.2918,13.3099,13.2918,13.3039,839300.0
2007-05-09 10:50:00,22.02,22.03,22.0,22.0,245000.0,13.3039,13.3099,13.2918,13.2918,245000.0
2007-05-09 10:55:00,22.0,22.03,22.0,22.02,418700.0,13.2918,13.3099,13.2918,13.3039,418700.0
2007-05-09 11:00:00,22.03,22.05,22.02,22.03,359300.0,13.3099,13.322,13.3039,13.3099,359300.0
2007-05-09 11:05:00,22.04,22.05,22.02,22.02,513000.0,13.3159,13.322,13.3039,13.3039,513000.0
2007-05-09 11:10:00,22.03,22.03,22.02,22.03,244200.0,13.3099,13.3099,13.3039,13.3099,244200.0
2007-05-09 11:15:00,22.03,22.03,22.02,22.03,182900.0,13.3099,13.3099,13.3039,13.3099,182900.0
2007-05-09 11:20:00,22.03,22.1,22.02,22.09,939000.0,13.3099,13.3522,13.3039,13.3462,939000.0
2007-05-09 11:25:00,22.09,22.1,22.05,22.09,876600.0,13.3462,13.3522,13.322,13.3462,876600.0
2007-05-09 11:30:00,22.09,22.19,22.08,22.19,1647500.0,13.3462,13.4066,13.3401,13.4066,1647500.0
2007-05-09 11:35:00,22.19,22.2,22.15,22.2,944300.0,13.4066,13.4126,13.3824,13.4126,944300.0
2007-05-09 11:40:00,22.2,22.25,22.19,22.24,1024000.0,13.4126,13.4428,13.4066,13.4368,1024000.0
2007-05-09 11:45:00,22.24,22.3,22.23,22.29,1174900.0,13.4368,13.473,13.4307,13.467,1174900.0
2007-05-09 11:50:00,22.29,22.29,22.0,22.26,1017800.0,13.467,13.467,13.2918,13.4489,1017800.0
2007-05-09 11:55:00,22.26,22.27,22.25,22.25,433200.0,13.4489,13.4549,13.4428,13.4428,433200.0
2007-05-09 12:00:00,22.24,22.29,22.24,22.29,555600.0,13.4368,13.467,13.4368,13.467,555600.0
2007-05-09 12:05:00,22.29,22.31,22.29,22.31,813500.0,13.467,13.4791,13.467,13.4791,813500.0
2007-05-09 12:10:00,22.31,22.31,22.27,22.27,510200.0,13.4791,13.4791,13.4549,13.4549,510200.0
2007-05-09 12:15:00,22.28,22.28,22.25,22.25,278100.0,13.4609,13.4609,13.4428,13.4428,278100.0
2007-05-09 12:20:00,22.25,22.27,22.25,22.26,300900.0,13.4428,13.4549,13.4428,13.4489,300900.0
2007-05-09 12:25:00,22.27,22.29,22.2,22.28,477100.0,13.4549,13.467,13.4126,13.4609,477100.0
2007-05-09 12:30:00,22.29,22.29,22.28,22.29,170800.0,13.467,13.467,13.4609,13.467,170800.0
2007-05-09 12:35:00,22.29,22.29,22.27,22.28,376500.0,13.467,13.467,13.4549,13.4609,376500.0
2007-05-09 12:40:00,22.29,22.31,22.28,22.3,320800.0,13.467,13.4791,13.4609,13.473,320800.0
2007-05-09 12:45:00,22.31,22.32,22.3,22.31,521600.0,13.4791,13.4851,13.473,13.4791,521600.0
2007-05-09 12:50:00,22.3,22.32,22.3,22.3,795200.0,13.473,13.4851,13.473,13.473,795200.0
2007-05-09 12:55:00,22.31,22.32,22.3,22.31,594600.0,13.4791,13.4851,13.473,13.4791,594600.0
2007-05-09 13:00:00,22.32,22.34,22.31,22.32,463600.0,13.4851,13.4972,13.4791,13.4851,463600.0
2007-05-09 13:05:00,22.33,22.33,22.3,22.3,350600.0,13.4912,13.4912,13.473,13.473,350600.0
2007-05-09 13:10:00,22.31,22.31,22.3,22.3,68400.0,13.4791,13.4791,13.473,13.473,68400.0
2007-05-09 13:15:00,22.31,22.31,22.28,22.29,547400.0,13.4791,13.4791,13.4609,13.467,547400.0
2007-05-09 13:20:00,22.29,22.3,22.25,22.25,603800.0,13.467,13.473,13.4428,13.4428,603800.0
2007-05-09 13:25:00,22.26,22.27,22.25,22.26,293200.0,13.4489,13.4549,13.4428,13.4489,293200.0
2007-05-09 13:30:00,22.26,22.3,22.25,22.28,531700.0,13.4489,13.473,13.4428,13.4609,531700.0
2007-05-09 13:35:00,22.29,22.29,22.24,22.25,878100.0,13.467,13.467,13.4368,13.4428,878100.0
2007-05-09 13:40:00,22.25,22.28,22.24,22.28,266400.0,13.4428,13.4609,13.4368,13.4609,266400.0
2007-05-09 13:45:00,22.28,22.29,22.26,22.26,207600.0,13.4609,13.467,13.4489,13.4489,207600.0
2007-05-09 13:50:00,22.27,22.27,22.23,22.23,434700.0,13.4549,13.4549,13.4307,13.4307,434700.0
2007-05-09 13:55:00,22.24,22.26,22.23,22.25,335400.0,13.4368,13.4489,13.4307,13.4428,335400.0
2007-05-09 14:00:00,22.25,22.3,22.25,22.27,557700.0,13.4428,13.473,13.4428,13.4549,557700.0
2007-05-09 14:05:00,22.27,22.3,22.26,22.26,301200.0,13.4549,13.473,13.4489,13.4489,301200.0
2007-05-09 14:10:00,22.27,22.29,22.25,22.26,338800.0,13.4549,13.467,13.4428,13.4489,338800.0
2007-05-09 14:15:00,22.26,22.33,22.22,22.32,2076200.0,13.4489,13.4912,13.4247,13.4851,2076200.0
2007-05-09 14:20:00,22.33,22.39,22.3,22.32,1922200.0,13.4912,13.5274,13.473,13.4851,1922200.0
2007-05-09 14:25:00,22.32,22.35,22.31,22.34,832500.0,13.4851,13.5032,13.4791,13.4972,832500.0
2007-05-09 14:30:00,22.35,22.36,22.31,22.32,1059700.0,13.5032,13.5093,13.4791,13.4851,1059700.0
2007-05-09 14:35:00,22.32,22.38,22.32,22.38,937800.0,13.4851,13.5214,13.4851,13.5214,937800.0
2007-05-09 14:40:00,22.37,22.41,22.34,22.41,1378100.0,13.5153,13.5395,13.4972,13.5395,1378100.0
2007-05-09 14:45:00,22.4,22.45,22.38,22.43,1546800.0,13.5334,13.5637,13.5214,13.5516,1546800.0
2007-05-09 14:50:00,22.44,22.45,22.41,22.45,1424600.0,13.5576,13.5637,13.5395,13.5637,1424600.0
2007-05-09 14:55:00,22.45,22.47,22.44,22.46,2059600.0,13.5637,13.5757,13.5576,13.5697,2059600.0
2007-05-09 15:00:00,22.47,22.48,22.42,22.48,2371400.0,13.5757,13.5818,13.5455,13.5818,2371400.0
2007-05-09 15:05:00,22.48,22.48,22.42,22.43,730200.0,13.5818,13.5818,13.5455,13.5516,730200.0
2007-05-09 15:10:00,22.43,22.45,22.4,22.43,1580300.0,13.5516,13.5637,13.5334,13.5516,1580300.0
2007-05-09 15:15:00,22.42,22.45,22.42,22.42,1026800.0,13.5455,13.5637,13.5455,13.5455,1026800.0
2007-05-09 15:20:00,22.44,22.44,22.4,22.43,1336000.0,13.5576,13.5576,13.5334,13.5516,1336000.0
2007-05-09 15:25:00,22.44,22.48,22.42,22.47,1223600.0,13.5576,13.5818,13.5455,13.5757,1223600.0
2007-05-09 15:30:00,22.48,22.49,22.45,22.47,1506700.0,13.5818,13.5878,13.5637,13.5757,1506700.0
2007-05-09 15:35:00,22.48,22.48,22.46,22.47,1019500.0,13.5818,13.5818,13.5697,13.5757,1019500.0
2007-05-09 15:40:00,22.47,22.49,22.47,22.48,2023800.0,13.5757,13.5878,13.5757,13.5818,2023800.0
2007-05-09 15:45:00,22.48,22.5,22.47,22.48,2131200.0,13.5818,13.5939,13.5757,13.5818,2131200.0
2007-05-09 15:50:00,22.48,22.49,22.45,22.48,2228300.0,13.5818,13.5878,13.5637,13.5818,2228300.0
2007-05-09 15:55:00,22.49,22.51,22.47,22.47,3903100.0,13.5878,13.5999,13.5757,13.5757,3903100.0
2007-05-10 09:30:00,22.37,22.65,22.35,22.54,2991200.0,13.5153,13.6845,13.5032,13.618,2991200.0
2007-05-10 09:35:00,22.54,22.7,22.48,22.65,1502600.0,13.618,13.7147,13.5818,13.6845,1502600.0
2007-05-10 09:40:00,22.65,22.65,22.58,22.62,2660700.0,13.6845,13.6845,13.6422,13.6664,2660700.0
2007-05-10 09:45:00,22.63,22.65,22.6,22.62,1376400.0,13.6724,13.6845,13.6543,13.6664,1376400.0
2007-05-10 09:50:00,22.62,22.63,22.58,22.62,632000.0,13.6664,13.6724,13.6422,13.6664,632000.0
2007-05-10 09:55:00,22.61,22.67,22.55,22.65,1268300.0,13.6603,13.6966,13.6241,13.6845,1268300.0
2007-05-10 10:00:00,22.65,22.66,22.6,22.6,736900.0,13.6845,13.6905,13.6543,13.6543,736900.0
2007-05-10 10:05:00,22.6,22.63,22.6,22.61,551800.0,13.6543,13.6724,13.6543,13.6603,551800.0
2007-05-10 10:10:00,22.6,22.61,22.55,22.56,980000.0,13.6543,13.6603,13.6241,13.6301,980000.0
2007-05-10 10:15:00,22.56,22.6,22.56,22.57,953500.0,13.6301,13.6543,13.6301,13.6362,953500.0
2007-05-10 10:20:00,22.57,22.58,22.56,22.56,270100.0,13.6362,13.6422,13.6301,13.6301,270100.0
2007-05-10 10:25:00,22.57,22.59,22.56,22.58,711800.0,13.6362,13.6482,13.6301,13.6422,711800.0
2007-05-10 10:30:00,22.58,22.6,22.56,22.58,662600.0,13.6422,13.6543,13.6301,13.6422,662600.0
2007-05-10 10:35:00,22.57,22.62,22.57,22.62,970000.0,13.6362,13.6664,13.6362,13.6664,970000.0
2007-05-10 10:40:00,22.62,22.66,22.6,22.65,1742600.0,13.6664,13.6905,13.6543,13.6845,1742600.0
2007-05-10 10:45:00,22.65,22.66,22.62,22.63,1087900.0,13.6845,13.6905,13.6664,13.6724,1087900.0
2007-05-10 10:50:00,22.63,22.64,22.63,22.64,254400.0,13.6724,13.6784,13.6724,13.6784,254400.0
2007-05-10 10:55:00,22.64,22.64,22.59,22.61,742800.0,13.6784,13.6784,13.6482,13.6603,742800.0
2007-05-10 11:00:00,22.61,22.61,22.53,22.54,1065200.0,13.6603,13.6603,13.612,13.618,1065200.0
2007-05-10 11:05:00,22.53,22.55,22.5,22.54,983000.0,13.612,13.6241,13.5939,13.618,983000.0
2007-05-10 11:10:00,22.54,22.57,22.53,22.55,632100.0,13.618,13.6362,13.612,13.6241,632100.0
2007-05-10 11:15:00,22.56,22.56,22.4,22.45,1557100.0,13.6301,13.6301,13.5334,13.5637,1557100.0
2007-05-10 11:20:00,22.46,22.52,22.44,22.5,1024400.0,13.5697,13.6059,13.5576,13.5939,1024400.0
2007-05-10 11:25:00,22.51,22.52,22.45,22.5,713700.0,13.5999,13.6059,13.5637,13.5939,713700.0
2007-05-10 11:30:00,22.51,22.51,22.46,22.5,623200.0,13.5999,13.5999,13.5697,13.5939,623200.0
2007-05-10 11:35:00,22.5,22.51,22.49,22.5,581200.0,13.5939,13.5999,13.5878,13.5939,581200.0
2007-05-10 11:40:00,22.5,22.5,22.45,22.45,425800.0,13.5939,13.5939,13.5637,13.5637,425800.0
2007-05-10 11:45:00,22.45,22.46,22.37,22.39,1717700.0,13.5637,13.5697,13.5153,13.5274,1717700.0
2007-05-10 11:50:00,22.39,22.4,22.3,22.31,684500.0,13.5274,13.5334,13.473,13.4791,684500.0
2007-05-10 11:55:00,22.32,22.38,22.26,22.26,1243700.0,13.4851,13.5214,13.4489,13.4489,1243700.0
2007-05-10 12:00:00,22.27,22.35,22.15,22.25,1610500.0,13.4549,13.5032,13.3824,13.4428,1610500.0
2007-05-10 12:05:00,22.26,22.3,22.24,22.27,682600.0,13.4489,13.473,13.4368,13.4549,682600.0
2007-05-10 12:10:00,22.27,22.31,22.25,22.29,476600.0,13.4549,13.4791,13.4428,13.467,476600.0
2007-05-10 12:15:00,22.3,22.33,22.28,22.32,606000.0,13.473,13.4912,13.4609,13.4851,606000.0
2007-05-10 12:20:00,22.32,22.34,22.26,22.31,634500.0,13.4851,13.4972,13.4489,13.4791,634500.0
2007-05-10 12:25:00,22.3,22.31,22.28,22.31,303800.0,13.473,13.4791,13.4609,13.4791,303800.0
2007-05-10 12:30:00,22.31,22.32,22.3,22.3,406400.0,13.4791,13.4851,13.473,13.473,406400.0
2007-05-10 12:35:00,22.31,22.31,22.3,22.3,173800.0,13.4791,13.4791,13.473,13.473,173800.0
2007-05-10 12:40:00,22.3,22.32,22.3,22.31,276200.0,13.473,13.4851,13.473,13.4791,276200.0
2007-05-10 12:45:00,22.31,22.32,22.3,22.31,462200.0,13.4791,13.4851,13.473,13.4791,462200.0
2007-05-10 12:50:00,22.32,22.32,22.3,22.3,90700.0,13.4851,13.4851,13.473,13.473,90700.0
2007-05-10 12:55:00,22.31,22.31,22.27,22.27,403100.0,13.4791,13.4791,13.4549,13.4549,403100.0
2007-05-10 13:00:00,22.28,22.3,22.22,22.22,542200.0,13.4609,13.473,13.4247,13.4247,542200.0
2007-05-10 13:05:00,22.22,22.26,22.2,22.24,763400.0,13.4247,13.4489,13.4126,13.4368,763400.0
2007-05-10 13:10:00,22.24,22.24,22.17,22.19,627100.0,13.4368,13.4368,13.3945,13.4066,627100.0
2007-05-10 13:15:00,22.19,22.21,22.19,22.19,218200.0,13.4066,13.4187,13.4066,13.4066,218200.0
2007-05-10 13:20:00,22.19,22.2,22.14,22.14,615900.0,13.4066,13.4126,13.3764,13.3764,615900.0
2007-05-10 13:25:00,22.14,22.2,22.11,22.15,884600.0,13.3764,13.4126,13.3582,13.3824,884600.0
2007-05-10 13:30:00,22.15,22.16,22.05,22.08,875200.0,13.3824,13.3884,13.322,13.3401,875200.0
2007-05-10 13:35:00,22.09,22.13,22.08,22.1,1213500.0,13.3462,13.3703,13.3401,13.3522,1213500.0
2007-05-10 13:40:00,22.1,22.15,22.1,22.13,533900.0,13.3522,13.3824,13.3522,13.3703,533900.0
2007-05-10 13:45:00,22.13,22.17,22.12,22.16,361500.0,13.3703,13.3945,13.3643,13.3884,361500.0
2007-05-10 13:50:00,22.17,22.22,22.17,22.22,819200.0,13.3945,13.4247,13.3945,13.4247,819200.0
2007-05-10 13:55:00,22.22,22.27,22.21,22.22,675500.0,13.4247,13.4549,13.4187,13.4247,675500.0
2007-05-10 14:00:00,22.23,22.29,22.21,22.26,691200.0,13.4307,13.467,13.4187,13.4489,691200.0
2007-05-10 14:05:00,22.25,22.26,22.23,22.24,275300.0,13.4428,13.4489,13.4307,13.4368,275300.0
2007-05-10 14:10:00,22.24,22.27,22.23,22.23,335500.0,13.4368,13.4549,13.4307,13.4307,335500.0
2007-05-10 14:15:00,22.23,22.24,22.22,22.23,215300.0,13.4307,13.4368,13.4247,13.4307,215300.0
2007-05-10 14:20:00,22.24,22.25,22.23,22.24,152600.0,13.4368,13.4428,13.4307,13.4368,152600.0
2007-05-10 14:25:00,22.24,22.28,22.22,22.27,657600.0,13.4368,13.4609,13.4247,13.4549,657600.0
2007-05-10 14:30:00,22.27,22.28,22.26,22.27,327400.0,13.4549,13.4609,13.4489,13.4549,327400.0
2007-05-10 14:35:00,22.27,22.28,22.24,22.25,660300.0,13.4549,13.4609,13.4368,13.4428,660300.0
2007-05-10 14:40:00,22.25,22.3,22.25,22.3,562900.0,13.4428,13.473,13.4428,13.473,562900.0
2007-05-10 14:45:00,22.3,22.31,22.26,22.28,608500.0,13.473,13.4791,13.4489,13.4609,608500.0
2007-05-10 14:50:00,22.28,22.29,22.25,22.25,311500.0,13.4609,13.467,13.4428,13.4428,311500.0
2007-05-10 14:55:00,22.25,22.3,22.25,22.27,1035300.0,13.4428,13.473,13.4428,13.4549,1035300.0
2007-05-10 15:00:00,22.27,22.28,22.2,22.22,1033500.0,13.4549,13.4609,13.4126,13.4247,1033500.0
2007-05-10 15:05:00,22.22,22.23,22.18,22.18,521300.0,13.4247,13.4307,13.4005,13.4005,521300.0
2007-05-10 15:10:00,22.18,22.23,22.18,22.21,604700.0,13.4005,13.4307,13.4005,13.4187,604700.0
2007-05-10 15:15:00,22.22,22.26,22.21,22.25,482400.0,13.4247,13.4489,13.4187,13.4428,482400.0
2007-05-10 15:20:00,22.24,22.26,22.23,22.24,571900.0,13.4368,13.4489,13.4307,13.4368,571900.0
2007-05-10 15:25:00,22.25,22.26,22.24,22.25,358600.0,13.4428,13.4489,13.4368,13.4428,358600.0
2007-05-10 15:30:00,22.25,22.29,22.25,22.28,696000.0,13.4428,13.467,13.4428,13.4609,696000.0
2007-05-10 15:35:00,22.28,22.28,22.27,22.27,438700.0,13.4609,13.4609,13.4549,13.4549,438700.0
2007-05-10 15:40:00,22.27,22.31,22.25,22.26,1208000.0,13.4549,13.4791,13.4428,13.4489,1208000.0
2007-05-10 15:45:00,22.27,22.31,22.26,22.27,1611300.0,13.4549,13.4791,13.4489,13.4549,1611300.0
2007-05-10 15:50:00,22.28,22.3,22.25,22.25,1240100.0,13.4609,13.473,13.4428,13.4428,1240100.0
2007-05-10 15:55:00,22.25,22.28,22.19,22.21,2575400.0,13.4428,13.4609,13.4066,13.4187,2575400.0
2007-05-11 09:30:00,22.35,22.35,22.35,22.35,0.0,13.5032,13.5032,13.5032,13.5032,0.0
2007-05-11 09:35:00,22.32,22.32,22.28,22.3,41600.0,13.4851,13.4851,13.4609,13.473,41600.0
2007-05-11 09:40:00,22.3,22.31,22.23,22.31,146200.0,13.473,13.4791,13.4307,13.4791,146200.0
2007-05-11 09:45:00,22.31,22.34,22.22,22.34,1320800.0,13.4791,13.4972,13.4247,13.4972,1320800.0
2007-05-11 09:50:00,22.34,22.4,22.25,22.28,2188400.0,13.4972,13.5334,13.4428,13.4609,2188400.0
2007-05-11 09:55:00,22.28,22.37,22.27,22.31,1304500.0,13.4609,13.5153,13.4549,13.4791,1304500.0
2007-05-11 10:00:00,22.31,22.37,22.24,22.24,977900.0,13.4791,13.5153,13.4368,13.4368,977900.0
2007-05-11 10:05:00,22.24,22.28,22.23,22.26,489700.0,13.4368,13.4609,13.4307,13.4489,489700.0
2007-05-11 10:10:00,22.26,22.32,22.24,22.31,1030400.0,13.4489,13.4851,13.4368,13.4791,1030400.0
2007-05-11 10:15:00,22.3,22.31,22.25,22.26,1117700.0,13.473,13.4791,13.4428,13.4489,1117700.0
2007-05-11 10:20:00,22.26,22.26,22.2,22.21,1021300.0,13.4489,13.4489,13.4126,13.4187,1021300.0
2007-05-11 10:25:00,22.22,22.23,22.2,22.21,1073200.0,13.4247,13.4307,13.4126,13.4187,1073200.0
2007-05-11 10:30:00,22.2,22.23,22.14,22.17,1500300.0,13.4126,13.4307,13.3764,13.3945,1500300.0
2007-05-11 10:35:00,22.16,22.25,22.16,22.24,627900.0,13.3884,13.4428,13.3884,13.4368,627900.0
2007-05-11 10:40:00,22.23,22.25,22.2,22.22,390600.0,13.4307,13.4428,13.4126,13.4247,390600.0
2007-05-11 10:45:00,22.22,22.25,22.19,22.25,551200.0,13.4247,13.4428,13.4066,13.4428,551200.0
2007-05-11 10:50:00,22.25,22.29,22.25,22.27,684300.0,13.4428,13.467,13.4428,13.4549,684300.0
2007-05-11 10:55:00,22.27,22.28,22.23,22.23,338000.0,13.4549,13.4609,13.4307,13.4307,338000.0
2007-05-11 11:00:00,22.23,22.33,22.22,22.33,1040700.0,13.4307,13.4912,13.4247,13.4912,1040700.0
2007-05-11 11:05:00,22.33,22.37,22.29,22.3,793400.0,13.4912,13.5153,13.467,13.473,793400.0
2007-05-11 11:10:00,22.29,22.38,22.29,22.36,628100.0,13.467,13.5214,13.467,13.5093,628100.0
2007-05-11 11:15:00,22.36,22.39,22.34,22.34,883300.0,13.5093,13.5274,13.4972,13.4972,883300.0
2007-05-11 11:20:00,22.34,22.35,22.28,22.29,316900.0,13.4972,13.5032,13.4609,13.467,316900.0
2007-05-11 11:25:00,22.3,22.34,22.28,22.31,507700.0,13.473,13.4972,13.4609,13.4791,507700.0
2007-05-11 11:30:00,22.31,22.34,22.3,22.31,340900.0,13.4791,13.4972,13.473,13.4791,340900.0
2007-05-11 11:35:00,22.3,22.33,22.3,22.31,285900.0,13.473,13.4912,13.473,13.4791,285900.0
2007-05-11 11:40:00,22.31,22.32,22.3,22.31,120800.0,13.4791,13.4851,13.473,13.4791,120800.0
2007-05-11 11:45:00,22.3,22.35,22.3,22.35,430700.0,13.473,13.5032,13.473,13.5032,430700.0
2007-05-11 11:50:00,22.34,22.35,22.28,22.3,553800.0,13.4972,13.5032,13.4609,13.473,553800.0
2007-05-11 11:55:00,22.3,22.34,22.3,22.34,125300.0,13.473,13.4972,13.473,13.4972,125300.0
2007-05-11 12:00:00,22.33,22.34,22.31,22.31,155400.0,13.4912,13.4972,13.4791,13.4791,155400.0
2007-05-11 12:05:00,22.31,22.32,22.26,22.28,446600.0,13.4791,13.4851,13.4489,13.4609,446600.0
2007-05-11 12:10:00,22.28,22.32,22.27,22.3,401100.0,13.4609,13.4851,13.4549,13.473,401100.0
2007-05-11 12:15:00,22.3,22.32,22.28,22.3,308200.0,13.473,13.4851,13.4609,13.473,308200.0
2007-05-11 12:20:00,22.3,22.34,22.28,22.34,294000.0,13.473,13.4972,13.4609,13.4972,294000.0
2007-05-11 12:25:00,22.34,22.34,22.28,22.28,237500.0,13.4972,13.4972,13.4609,13.4609,237500.0
2007-05-11 12:30:00,22.28,22.32,22.28,22.31,239500.0,13.4609,13.4851,13.4609,13.4791,239500.0
2007-05-11 12:35:00,22.31,22.31,22.3,22.3,208500.0,13.4791,13.4791,13.473,13.473,208500.0
2007-05-11 12:40:00,22.3,22.31,22.3,22.3,75600.0,13.473,13.4791,13.473,13.473,75600.0
2007-05-11 12:45:00,22.3,22.31,22.28,22.28,555600.0,13.473,13.4791,13.4609,13.4609,555600.0
2007-05-11 12:50:00,22.28,22.29,22.27,22.28,268900.0,13.4609,13.467,13.4549,13.4609,268900.0
2007-05-11 12:55:00,22.28,22.28,22.21,22.22,1432600.0,13.4609,13.4609,13.4187,13.4247,1432600.0
2007-05-11 13:00:00,22.22,22.22,22.18,22.19,1198200.0,13.4247,13.4247,13.4005,13.4066,1198200.0
2007-05-11 13:05:00,22.19,22.21,22.18,22.21,342600.0,13.4066,13.4187,13.4005,13.4187,342600.0
2007-05-11 13:10:00,22.21,22.21,22.19,22.19,136600.0,13.4187,13.4187,13.4066,13.4066,136600.0
2007-05-11 13:15:00,22.19,22.21,22.19,22.2,248800.0,13.4066,13.4187,13.4066,13.4126,248800.0
2007-05-11 13:20:00,22.2,22.21,22.16,22.18,608800.0,13.4126,13.4187,13.3884,13.4005,608800.0
2007-05-11 13:25:00,22.17,22.21,22.17,22.18,778900.0,13.3945,13.4187,13.3945,13.4005,778900.0
2007-05-11 13:30:00,22.17,22.2,22.17,22.19,321300.0,13.3945,13.4126,13.3945,13.4066,321300.0
2007-05-11 13:35:00,22.2,22.22,22.19,22.2,330400.0,13.4126,13.4247,13.4066,13.4126,330400.0
2007-05-11 13:40:00,22.2,22.21,22.18,22.18,480300.0,13.4126,13.4187,13.4005,13.4005,480300.0
2007-05-11 13:45:00,22.18,22.25,22.18,22.19,306500.0,13.4005,13.4428,13.4005,13.4066,306500.0
2007-05-11 13:50:00,22.19,22.2,22.17,22.17,572500.0,13.4066,13.4126,13.3945,13.3945,572500.0
2007-05-11 13:55:00,22.18,22.2,22.17,22.2,431100.0,13.4005,13.4126,13.3945,13.4126,431100.0
2007-05-11 14:00:00,22.2,22.23,22.19,22.22,527500.0,13.4126,13.4307,13.4066,13.4247,527500.0
2007-05-11 14:05:00,22.22,22.23,22.19,22.2,484600.0,13.4247,13.4307,13.4066,13.4126,484600.0
2007-05-11 14:10:00,22.21,22.22,22.18,22.19,571300.0,13.4187,13.4247,13.4005,13.4066,571300.0
2007-05-11 14:15:00,22.18,22.2,22.18,22.19,450500.0,13.4005,13.4126,13.4005,13.4066,450500.0
2007-05-11 14:20:00,22.2,22.2,22.19,22.19,101600.0,13.4126,13.4126,13.4066,13.4066,101600.0
2007-05-11 14:25:00,22.2,22.2,22.19,22.19,64800.0,13.4126,13.4126,13.4066,13.4066,64800.0
2007-05-11 14:30:00,22.2,22.2,22.17,22.18,340200.0,13.4126,13.4126,13.3945,13.4005,340200.0
2007-05-11 14:35:00,22.18,22.2,22.17,22.19,435500.0,13.4005,13.4126,13.3945,13.4066,435500.0
2007-05-11 14:40:00,22.19,22.21,22.18,22.21,323900.0,13.4066,13.4187,13.4005,13.4187,323900.0
2007-05-11 14:45:00,22.21,22.22,22.2,22.2,146200.0,13.4187,13.4247,13.4126,13.4126,146200.0
2007-05-11 14:50:00,22.21,22.21,22.2,22.2,125300.0,13.4187,13.4187,13.4126,13.4126,125300.0
2007-05-11 14:55:00,22.2,22.21,22.18,22.18,157900.0,13.4126,13.4187,13.4005,13.4005,157900.0
2007-05-11 15:00:00,22.18,22.19,22.17,22.18,198500.0,13.4005,13.4066,13.3945,13.4005,198500.0
2007-05-11 15:05:00,22.17,22.19,22.17,22.18,305800.0,13.3945,13.4066,13.3945,13.4005,305800.0
2007-05-11 15:10:00,22.19,22.2,22.18,22.18,286500.0,13.4066,13.4126,13.4005,13.4005,286500.0
2007-05-11 15:15:00,22.19,22.19,22.16,22.17,674000.0,13.4066,13.4066,13.3884,13.3945,674000.0
2007-05-11 15:20:00,22.17,22.18,22.14,22.16,734900.0,13.3945,13.4005,13.3764,13.3884,734900.0
2007-05-11 15:25:00,22.15,22.18,22.15,22.18,631500.0,13.3824,13.4005,13.3824,13.4005,631500.0
2007-05-11 15:30:00,22.17,22.25,22.17,22.2,1355500.0,13.3945,13.4428,13.3945,13.4126,1355500.0
2007-05-11 15:35:00,22.2,22.24,22.19,22.22,936400.0,13.4126,13.4368,13.4066,13.4247,936400.0
2007-05-11 15:40:00,22.23,22.24,22.2,22.22,964500.0,13.4307,13.4368,13.4126,13.4247,964500.0
2007-05-11 15:45:00,22.22,22.23,22.2,22.21,722300.0,13.4247,13.4307,13.4126,13.4187,722300.0
2007-05-11 15:50:00,22.21,22.25,22.21,22.24,638800.0,13.4187,13.4428,13.4187,13.4368,638800.0
2007-05-11 15:55:00,22.24,22.31,22.24,22.28,1861500.0,13.4368,13.4791,13.4368,13.4609,1861500.0
2007-05-14 09:30:00,22.36,22.4,22.32,22.37,1374900.0,13.5093,13.5334,13.4851,13.5153,1374900.0
2007-05-14 09:35:00,22.38,22.39,22.34,22.34,441800.0,13.5214,13.5274,13.4972,13.4972,441800.0
2007-05-14 09:40:00,22.34,22.39,22.33,22.34,719200.0,13.4972,13.5274,13.4912,13.4972,719200.0
2007-05-14 09:45:00,22.34,22.44,22.34,22.37,702600.0,13.4972,13.5576,13.4972,13.5153,702600.0
2007-05-14 09:50:00,22.38,22.38,22.34,22.37,501500.0,13.5214,13.5214,13.4972,13.5153,501500.0
2007-05-14 09:55:00,22.37,22.41,22.36,22.41,294400.0,13.5153,13.5395,13.5093,13.5395,294400.0
2007-05-14 10:00:00,22.41,22.42,22.37,22.39,546500.0,13.5395,13.5455,13.5153,13.5274,546500.0
2007-05-14 10:05:00,22.39,22.39,22.35,22.36,241100.0,13.5274,13.5274,13.5032,13.5093,241100.0
2007-05-14 10:10:00,22.35,22.4,22.34,22.37,792000.0,13.5032,13.5334,13.4972,13.5153,792000.0
2007-05-14 10:15:00,22.38,22.4,22.36,22.37,318000.0,13.5214,13.5334,13.5093,13.5153,318000.0
2007-05-14 10:20:00,22.36,22.39,22.34,22.34,659500.0,13.5093,13.5274,13.4972,13.4972,659500.0
2007-05-14 10:25:00,22.34,22.35,22.27,22.34,725100.0,13.4972,13.5032,13.4549,13.4972,725100.0
2007-05-14 10:30:00,22.34,22.37,22.33,22.37,514700.0,13.4972,13.5153,13.4912,13.5153,514700.0
2007-05-14 10:35:00,22.36,22.38,22.36,22.38,495800.0,13.5093,13.5214,13.5093,13.5214,495800.0
2007-05-14 10:40:00,22.38,22.39,22.38,22.38,446900.0,13.5214,13.5274,13.5214,13.5214,446900.0
2007-05-14 10:45:00,22.38,22.4,22.38,22.38,388000.0,13.5214,13.5334,13.5214,13.5214,388000.0
2007-05-14 10:50:00,22.39,22.43,22.38,22.43,786500.0,13.5274,13.5516,13.5214,13.5516,786500.0
2007-05-14 10:55:00,22.43,22.44,22.42,22.43,690200.0,13.5516,13.5576,13.5455,13.5516,690200.0
2007-05-14 11:00:00,22.43,22.44,22.32,22.36,809200.0,13.5516,13.5576,13.4851,13.5093,809200.0
2007-05-14 11:05:00,22.36,22.37,22.27,22.3,696800.0,13.5093,13.5153,13.4549,13.473,696800.0
2007-05-14 11:10:00,22.3,22.32,22.25,22.26,1238800.0,13.473,13.4851,13.4428,13.4489,1238800.0
2007-05-14 11:15:00,22.27,22.27,22.23,22.25,785900.0,13.4549,13.4549,13.4307,13.4428,785900.0
2007-05-14 11:20:00,22.25,22.32,22.25,22.27,1304800.0,13.4428,13.4851,13.4428,13.4549,1304800.0
2007-05-14 11:25:00,22.27,22.3,22.25,22.25,423700.0,13.4549,13.473,13.4428,13.4428,423700.0
2007-05-14 11:30:00,22.25,22.29,22.24,22.27,247100.0,13.4428,13.467,13.4368,13.4549,247100.0
2007-05-14 11:35:00,22.28,22.29,22.25,22.29,252200.0,13.4609,13.467,13.4428,13.467,252200.0
2007-05-14 11:40:00,22.28,22.29,22.26,22.28,261000.0,13.4609,13.467,13.4489,13.4609,261000.0
2007-05-14 11:45:00,22.28,22.3,22.28,22.3,161700.0,13.4609,13.473,13.4609,13.473,161700.0
2007-05-14 11:50:00,22.3,22.3,22.26,22.26,197100.0,13.473,13.473,13.4489,13.4489,197100.0
2007-05-14 11:55:00,22.26,22.27,22.25,22.25,175700.0,13.4489,13.4549,13.4428,13.4428,175700.0
2007-05-14 12:00:00,22.26,22.31,22.25,22.31,320400.0,13.4489,13.4791,13.4428,13.4791,320400.0
2007-05-14 12:05:00,22.3,22.31,22.27,22.28,238000.0,13.473,13.4791,13.4549,13.4609,238000.0
2007-05-14 12:10:00,22.29,22.3,22.28,22.28,101200.0,13.467,13.473,13.4609,13.4609,101200.0
2007-05-14 12:15:00,22.29,22.29,22.25,22.25,262000.0,13.467,13.467,13.4428,13.4428,262000.0
2007-05-14 12:20:00,22.25,22.25,22.21,22.22,327000.0,13.4428,13.4428,13.4187,13.4247,327000.0
2007-05-14 12:25:00,22.21,22.23,22.2,22.2,372600.0,13.4187,13.4307,13.4126,13.4126,372600.0
2007-05-14 12:30:00,22.2,22.24,22.2,22.24,358200.0,13.4126,13.4368,13.4126,13.4368,358200.0
2007-05-14 12:35:00,22.24,22.24,22.2,22.21,281600.0,13.4368,13.4368,13.4126,13.4187,281600.0
2007-05-14 12:40:00,22.22,22.24,22.21,22.23,343700.0,13.4247,13.4368,13.4187,13.4307,343700.0
2007-05-14 12:45:00,22.22,22.23,22.21,22.21,155700.0,13.4247,13.4307,13.4187,13.4187,155700.0
2007-05-14 12:50:00,22.21,22.24,22.21,22.23,187900.0,13.4187,13.4368,13.4187,13.4307,187900.0
2007-05-14 12:55:00,22.23,22.24,22.22,22.23,164800.0,13.4307,13.4368,13.4247,13.4307,164800.0
2007-05-14 13:00:00,22.24,22.24,22.22,22.22,96700.0,13.4368,13.4368,13.4247,13.4247,96700.0
2007-05-14 13:05:00,22.22,22.23,22.21,22.22,226600.0,13.4247,13.4307,13.4187,13.4247,226600.0
2007-05-14 13:10:00,22.23,22.23,22.22,22.22,179100.0,13.4307,13.4307,13.4247,13.4247,179100.0
2007-05-14 13:15:00,22.22,22.22,22.14,22.15,615700.0,13.4247,13.4247,13.3764,13.3824,615700.0
2007-05-14 13:20:00,22.15,22.17,22.13,22.15,712100.0,13.3824,13.3945,13.3703,13.3824,712100.0
2007-05-14 13:25:00,22.15,22.18,22.15,22.16,449700.0,13.3824,13.4005,13.3824,13.3884,449700.0
2007-05-14 13:30:00,22.15,22.18,22.15,22.17,319800.0,13.3824,13.4005,13.3824,13.3945,319800.0
2007-05-14 13:35:00,22.16,22.16,22.06,22.1,1644600.0,13.3884,13.3884,13.328,13.3522,1644600.0
2007-05-14 13:40:00,22.09,22.12,22.05,22.06,590900.0,13.3462,13.3643,13.322,13.328,590900.0
2007-05-14 13:45:00,22.05,22.09,22.04,22.09,469900.0,13.322,13.3462,13.3159,13.3462,469900.0
2007-05-14 13:50:00,22.08,22.09,22.06,22.07,637500.0,13.3401,13.3462,13.328,13.3341,637500.0
2007-05-14 13:55:00,22.07,22.08,22.06,22.06,131400.0,13.3341,13.3401,13.328,13.328,131400.0
2007-05-14 14:00:00,22.06,22.06,22.0,22.01,1755900.0,13.328,13.328,13.2918,13.2978,1755900.0
2007-05-14 14:05:00,22.01,22.04,21.99,22.03,689600.0,13.2978,13.3159,13.2857,13.3099,689600.0
2007-05-14 14:10:00,22.04,22.04,22.01,22.02,568400.0,13.3159,13.3159,13.2978,13.3039,568400.0
2007-05-14 14:15:00,22.03,22.05,22.01,22.02,507900.0,13.3099,13.322,13.2978,13.3039,507900.0
2007-05-14 14:20:00,22.02,22.08,22.01,22.05,763100.0,13.3039,13.3401,13.2978,13.322,763100.0
2007-05-14 14:25:00,22.04,22.07,22.03,22.07,289900.0,13.3159,13.3341,13.3099,13.3341,289900.0
2007-05-14 14:30:00,22.07,22.09,22.05,22.06,740100.0,13.3341,13.3462,13.322,13.328,740100.0
2007-05-14 14:35:00,22.05,22.06,22.04,22.05,524900.0,13.322,13.328,13.3159,13.322,524900.0
2007-05-14 14:40:00,22.05,22.06,22.03,22.04,398000.0,13.322,13.328,13.3099,13.3159,398000.0
2007-05-14 14:45:00,22.04,22.06,22.04,22.04,414100.0,13.3159,13.328,13.3159,13.3159,414100.0
2007-05-14 14:50:00,22.04,22.06,22.03,22.04,720300.0,13.3159,13.328,13.3099,13.3159,720300.0
2007-05-14 14:55:00,22.04,22.05,22.03,22.03,176900.0,13.3159,13.322,13.3099,13.3099,176900.0
2007-05-14 15:00:00,22.04,22.04,22.01,22.04,1382200.0,13.3159,13.3159,13.2978,13.3159,1382200.0
2007-05-14 15:05:00,22.04,22.05,22.02,22.03,943500.0,13.3159,13.322,13.3039,13.3099,943500.0
2007-05-14 15:10:00,22.04,22.04,22.02,22.04,600600.0,13.3159,13.3159,13.3039,13.3159,600600.0
2007-05-14 15:15:00,22.04,22.06,22.03,22.04,734900.0,13.3159,13.328,13.3099,13.3159,734900.0
2007-05-14 15:20:00,22.04,22.06,22.04,22.05,473000.0,13.3159,13.328,13.3159,13.322,473000.0
2007-05-14 15:25:00,22.04,22.05,22.04,22.05,887300.0,13.3159,13.322,13.3159,13.322,887300.0
2007-05-14 15:30:00,22.05,22.09,22.04,22.07,1053800.0,13.322,13.3462,13.3159,13.3341,1053800.0
2007-05-14 15:35:00,22.07,22.08,22.05,22.05,866900.0,13.3341,13.3401,13.322,13.322,866900.0
2007-05-14 15:40:00,22.06,22.07,22.05,22.05,719600.0,13.328,13.3341,13.322,13.322,719600.0
2007-05-14 15:45:00,22.06,22.11,22.05,22.08,1258800.0,13.328,13.3582,13.322,13.3401,1258800.0
2007-05-14 15:50:00,22.08,22.08,22.06,22.07,1273200.0,13.3401,13.3401,13.328,13.3341,1273200.0
2007-05-14 15:55:00,22.07,22.14,22.06,22.14,2909400.0,13.3341,13.3764,13.328,13.3764,2909400.0
2007-05-15 09:30:00,22.08,22.16,22.05,22.07,1686700.0,13.3401,13.3884,13.322,13.3341,1686700.0
2007-05-15 09:35:00,22.07,22.08,22.02,22.07,1194000.0,13.3341,13.3401,13.3039,13.3341,1194000.0
2007-05-15 09:40:00,22.07,22.1,22.06,22.06,673300.0,13.3341,13.3522,13.328,13.328,673300.0
2007-05-15 09:45:00,22.06,22.08,21.96,21.96,1257400.0,13.328,13.3401,13.2676,13.2676,1257400.0
2007-05-15 09:50:00,21.97,22.0,21.94,21.95,1505600.0,13.2737,13.2918,13.2555,13.2616,1505600.0
2007-05-15 09:55:00,21.94,21.97,21.9,21.96,1368900.0,13.2555,13.2737,13.2314,13.2676,1368900.0
2007-05-15 10:00:00,21.97,22.04,21.94,22.04,1448000.0,13.2737,13.3159,13.2555,13.3159,1448000.0
2007-05-15 10:05:00,22.04,22.08,22.0,22.05,1247200.0,13.3159,13.3401,13.2918,13.322,1247200.0
2007-05-15 10:10:00,22.06,22.16,22.05,22.13,2571900.0,13.328,13.3884,13.322,13.3703,2571900.0
2007-05-15 10:15:00,22.12,22.25,22.12,22.21,1313300.0,13.3643,13.4428,13.3643,13.4187,1313300.0
2007-05-15 10:20:00,22.2,22.27,22.18,22.27,1388700.0,13.4126,13.4549,13.4005,13.4549,1388700.0
2007-05-15 10:25:00,22.27,22.27,22.21,22.21,804800.0,13.4549,13.4549,13.4187,13.4187,804800.0
2007-05-15 10:30:00,22.21,22.25,22.21,22.25,694500.0,13.4187,13.4428,13.4187,13.4428,694500.0
2007-05-15 10:35:00,22.25,22.27,22.21,22.21,682400.0,13.4428,13.4549,13.4187,13.4187,682400.0
2007-05-15 10:40:00,22.21,22.24,22.07,22.23,400300.0,13.4187,13.4368,13.3341,13.4307,400300.0
2007-05-15 10:45:00,22.23,22.25,22.22,22.22,290800.0,13.4307,13.4428,13.4247,13.4247,290800.0
2007-05-15 10:50:00,22.22,22.23,22.18,22.18,965900.0,13.4247,13.4307,13.4005,13.4005,965900.0
2007-05-15 10:55:00,22.18,22.19,22.13,22.13,858000.0,13.4005,13.4066,13.3703,13.3703,858000.0
2007-05-15 11:00:00,22.14,22.14,22.1,22.13,732700.0,13.3764,13.3764,13.3522,13.3703,732700.0
2007-05-15 11:05:00,22.13,22.15,22.11,22.11,421200.0,13.3703,13.3824,13.3582,13.3582,421200.0
2007-05-15 11:10:00,22.11,22.14,22.11,22.14,526400.0,13.3582,13.3764,13.3582,13.3764,526400.0
2007-05-15 11:15:00,22.14,22.19,22.13,22.19,676200.0,13.3764,13.4066,13.3703,13.4066,676200.0
2007-05-15 11:20:00,22.19,22.19,22.17,22.19,348200.0,13.4066,13.4066,13.3945,13.4066,348200.0
2007-05-15 11:25:00,22.19,22.19,22.16,22.17,283100.0,13.4066,13.4066,13.3884,13.3945,283100.0
2007-05-15 11:30:00,22.17,22.18,22.13,22.13,451800.0,13.3945,13.4005,13.3703,13.3703,451800.0
2007-05-15 11:35:00,22.13,22.19,22.13,22.19,389700.0,13.3703,13.4066,13.3703,13.4066,389700.0
2007-05-15 11:40:00,22.19,22.22,22.18,22.21,439800.0,13.4066,13.4247,13.4005,13.4187,439800.0
2007-05-15 11:45:00,22.21,22.26,22.21,22.25,657200.0,13.4187,13.4489,13.4187,13.4428,657200.0
2007-05-15 11:50:00,22.25,22.28,22.22,22.24,664600.0,13.4428,13.4609,13.4247,13.4368,664600.0
2007-05-15 11:55:00,22.23,22.24,22.22,22.23,170400.0,13.4307,13.4368,13.4247,13.4307,170400.0
2007-05-15 12:00:00,22.24,22.25,22.23,22.25,199400.0,13.4368,13.4428,13.4307,13.4428,199400.0
2007-05-15 12:05:00,22.24,22.25,22.24,22.25,142600.0,13.4368,13.4428,13.4368,13.4428,142600.0
2007-05-15 12:10:00,22.25,22.26,22.23,22.26,330000.0,13.4428,13.4489,13.4307,13.4489,330000.0
2007-05-15 12:15:00,22.25,22.27,22.24,22.26,879700.0,13.4428,13.4549,13.4368,13.4489,879700.0
2007-05-15 12:20:00,22.27,22.27,22.24,22.24,371500.0,13.4549,13.4549,13.4368,13.4368,371500.0
2007-05-15 12:25:00,22.25,22.26,22.24,22.25,153600.0,13.4428,13.4489,13.4368,13.4428,153600.0
2007-05-15 12:30:00,22.26,22.26,22.24,22.24,131600.0,13.4489,13.4489,13.4368,13.4368,131600.0
2007-05-15 12:35:00,22.25,22.29,22.24,22.28,386200.0,13.4428,13.467,13.4368,13.4609,386200.0
2007-05-15 12:40:00,22.28,22.36,22.28,22.34,1194000.0,13.4609,13.5093,13.4609,13.4972,1194000.0
2007-05-15 12:45:00,22.33,22.34,22.29,22.29,304200.0,13.4912,13.4972,13.467,13.467,304200.0
2007-05-15 12:50:00,22.29,22.31,22.27,22.29,332500.0,13.467,13.4791,13.4549,13.467,332500.0
2007-05-15 12:55:00,22.29,22.29,22.22,22.22,428200.0,13.467,13.467,13.4247,13.4247,428200.0
2007-05-15 13:00:00,22.21,22.23,22.15,22.2,981800.0,13.4187,13.4307,13.3824,13.4126,981800.0
2007-05-15 13:05:00,22.21,22.3,22.17,22.18,486800.0,13.4187,13.473,13.3945,13.4005,486800.0
2007-05-15 13:10:00,22.19,22.19,22.17,22.18,460500.0,13.4066,13.4066,13.3945,13.4005,460500.0
2007-05-15 13:15:00,22.18,22.22,22.17,22.2,440300.0,13.4005,13.4247,13.3945,13.4126,440300.0
2007-05-15 13:20:00,22.19,22.21,22.19,22.19,321700.0,13.4066,13.4187,13.4066,13.4066,321700.0
2007-05-15 13:25:00,22.19,22.19,22.17,22.17,404700.0,13.4066,13.4066,13.3945,13.3945,404700.0
2007-05-15 13:30:00,22.18,22.22,22.17,22.21,703200.0,13.4005,13.4247,13.3945,13.4187,703200.0
2007-05-15 13:35:00,22.2,22.23,22.19,22.21,546700.0,13.4126,13.4307,13.4066,13.4187,546700.0
2007-05-15 13:40:00,22.2,22.21,22.17,22.17,542400.0,13.4126,13.4187,13.3945,13.3945,542400.0
2007-05-15 13:45:00,22.17,22.17,22.12,22.15,1180100.0,13.3945,13.3945,13.3643,13.3824,1180100.0
2007-05-15 13:50:00,22.15,22.2,22.14,22.16,532000.0,13.3824,13.4126,13.3764,13.3884,532000.0
2007-05-15 13:55:00,22.16,22.2,22.16,22.18,294400.0,13.3884,13.4126,13.3884,13.4005,294400.0
2007-05-15 14:00:00,22.17,22.21,22.16,22.16,264500.0,13.3945,13.4187,13.3884,13.3884,264500.0
2007-05-15 14:05:00,22.17,22.19,22.16,22.17,570900.0,13.3945,13.4066,13.3884,13.3945,570900.0
2007-05-15 14:10:00,22.17,22.18,22.15,22.17,1031000.0,13.3945,13.4005,13.3824,13.3945,1031000.0
2007-05-15 14:15:00,22.17,22.18,22.13,22.18,681500.0,13.3945,13.4005,13.3703,13.4005,681500.0
2007-05-15 14:20:00,22.14,22.17,22.13,22.16,607900.0,13.3764,13.3945,13.3703,13.3884,607900.0
2007-05-15 14:25:00,22.16,22.17,22.13,22.15,529500.0,13.3884,13.3945,13.3703,13.3824,529500.0
2007-05-15 14:30:00,22.15,22.17,22.15,22.15,306700.0,13.3824,13.3945,13.3824,13.3824,306700.0
2007-05-15 14:35:00,22.16,22.16,22.06,22.08,844900.0,13.3884,13.3884,13.328,13.3401,844900.0
2007-05-15 14:40:00,22.09,22.1,22.04,22.05,589200.0,13.3462,13.3522,13.3159,13.322,589200.0
2007-05-15 14:45:00,22.05,22.08,22.02,22.03,744100.0,13.322,13.3401,13.3039,13.3099,744100.0
2007-05-15 14:50:00,22.04,22.11,22.03,22.09,512700.0,13.3159,13.3582,13.3099,13.3462,512700.0
2007-05-15 14:55:00,22.09,22.11,22.04,22.1,654700.0,13.3462,13.3582,13.3159,13.3522,654700.0
2007-05-15 15:00:00,22.11,22.13,22.1,22.12,417100.0,13.3582,13.3703,13.3522,13.3643,417100.0
2007-05-15 15:05:00,22.13,22.14,22.08,22.11,674500.0,13.3703,13.3764,13.3401,13.3582,674500.0
2007-05-15 15:10:00,22.11,22.15,22.09,22.12,573900.0,13.3582,13.3824,13.3462,13.3643,573900.0
2007-05-15 15:15:00,22.11,22.12,22.09,22.1,478400.0,13.3582,13.3643,13.3462,13.3522,478400.0
2007-05-15 15:20:00,22.1,22.11,22.07,22.08,651400.0,13.3522,13.3582,13.3341,13.3401,651400.0
2007-05-15 15:25:00,22.08,22.12,22.07,22.08,889700.0,13.3401,13.3643,13.3341,13.3401,889700.0
2007-05-15 15:30:00,22.08,22.09,22.07,22.08,468800.0,13.3401,13.3462,13.3341,13.3401,468800.0
2007-05-15 15:35:00,22.08,22.11,22.07,22.09,1069000.0,13.3401,13.3582,13.3341,13.3462,1069000.0
2007-05-15 15:40:00,22.1,22.11,22.06,22.07,1267900.0,13.3522,13.3582,13.328,13.3341,1267900.0
2007-05-15 15:45:00,22.08,22.08,22.02,22.04,984600.0,13.3401,13.3401,13.3039,13.3159,984600.0
2007-05-15 15:50:00,22.03,22.04,22.0,22.01,1033800.0,13.3099,13.3159,13.2918,13.2978,1033800.0
2007-05-15 15:55:00,22.01,22.05,21.99,21.99,1603400.0,13.2978,13.322,13.2857,13.2857,1603400.0
2007-05-16 09:30:00,22.05,22.07,21.95,21.99,1346400.0,13.322,13.3341,13.2616,13.2857,1346400.0
2007-05-16 09:35:00,21.98,22.0,21.96,21.98,725600.0,13.2797,13.2918,13.2676,13.2797,725600.0
2007-05-16 09:40:00,21.98,22.0,21.96,21.98,984400.0,13.2797,13.2918,13.2676,13.2797,984400.0
2007-05-16 09:45:00,21.98,22.02,21.98,22.02,498700.0,13.2797,13.3039,13.2797,13.3039,498700.0
2007-05-16 09:50:00,22.02,22.1,22.01,22.05,1163000.0,13.3039,13.3522,13.2978,13.322,1163000.0
2007-05-16 09:55:00,22.05,22.05,21.98,21.98,813600.0,13.322,13.322,13.2797,13.2797,813600.0
2007-05-16 10:00:00,21.98,21.99,21.95,21.97,598100.0,13.2797,13.2857,13.2616,13.2737,598100.0
2007-05-16 10:05:00,21.97,21.99,21.95,21.98,311000.0,13.2737,13.2857,13.2616,13.2797,311000.0
2007-05-16 10:10:00,21.98,22.04,21.97,22.03,628400.0,13.2797,13.3159,13.2737,13.3099,628400.0
2007-05-16 10:15:00,22.03,22.05,21.99,22.04,823500.0,13.3099,13.322,13.2857,13.3159,823500.0
2007-05-16 10:20:00,22.03,22.08,22.03,22.06,748900.0,13.3099,13.3401,13.3099,13.328,748900.0
2007-05-16 10:25:00,22.06,22.07,22.03,22.05,577800.0,13.328,13.3341,13.3099,13.322,577800.0
2007-05-16 10:30:00,22.05,22.07,22.03,22.03,411500.0,13.322,13.3341,13.3099,13.3099,411500.0
2007-05-16 10:35:00,22.03,22.07,22.0,22.04,936900.0,13.3099,13.3341,13.2918,13.3159,936900.0
2007-05-16 10:40:00,22.04,22.06,22.02,22.06,416000.0,13.3159,13.328,13.3039,13.328,416000.0
2007-05-16 10:45:00,22.06,22.06,22.03,22.04,719400.0,13.328,13.328,13.3099,13.3159,719400.0
2007-05-16 10:50:00,22.04,22.05,22.0,22.02,700700.0,13.3159,13.322,13.2918,13.3039,700700.0
2007-05-16 10:55:00,22.02,22.02,21.96,21.97,1193200.0,13.3039,13.3039,13.2676,13.2737,1193200.0
2007-05-16 11:00:00,21.98,22.0,21.96,22.0,388600.0,13.2797,13.2918,13.2676,13.2918,388600.0
2007-05-16 11:05:00,22.0,22.01,21.95,21.95,535500.0,13.2918,13.2978,13.2616,13.2616,535500.0
2007-05-16 11:10:00,21.95,21.97,21.91,21.93,1040600.0,13.2616,13.2737,13.2374,13.2495,1040600.0
2007-05-16 11:15:00,21.93,21.95,21.92,21.95,646000.0,13.2495,13.2616,13.2434,13.2616,646000.0
2007-05-16 11:20:00,21.94,21.97,21.93,21.97,459900.0,13.2555,13.2737,13.2495,13.2737,459900.0
2007-05-16 11:25:00,21.97,21.98,21.95,21.96,458000.0,13.2737,13.2797,13.2616,13.2676,458000.0
2007-05-16 11:30:00,21.97,21.97,21.91,21.93,867200.0,13.2737,13.2737,13.2374,13.2495,867200.0
2007-05-16 11:35:00,21.92,21.95,21.92,21.94,336700.0,13.2434,13.2616,13.2434,13.2555,336700.0
2007-05-16 11:40:00,21.94,21.94,21.91,21.91,584800.0,13.2555,13.2555,13.2374,13.2374,584800.0
2007-05-16 11:45:00,21.91,21.93,21.91,21.92,301900.0,13.2374,13.2495,13.2374,13.2434,301900.0
2007-05-16 11:50:00,21.92,21.96,21.91,21.96,422500.0,13.2434,13.2676,13.2374,13.2676,422500.0
2007-05-16 11:55:00,21.95,21.97,21.94,21.95,496000.0,13.2616,13.2737,13.2555,13.2616,496000.0
2007-05-16 12:00:00,21.95,21.96,21.91,21.95,632000.0,13.2616,13.2676,13.2374,13.2616,632000.0
2007-05-16 12:05:00,21.95,21.98,21.91,21.93,448400.0,13.2616,13.2797,13.2374,13.2495,448400.0
2007-05-16 12:10:00,21.93,21.97,21.93,21.96,210300.0,13.2495,13.2737,13.2495,13.2676,210300.0
2007-05-16 12:15:00,21.97,21.99,21.93,21.97,374800.0,13.2737,13.2857,13.2495,13.2737,374800.0
2007-05-16 12:20:00,21.97,21.98,21.94,21.95,312000.0,13.2737,13.2797,13.2555,13.2616,312000.0
2007-05-16 12:25:00,21.95,21.97,21.93,21.93,432700.0,13.2616,13.2737,13.2495,13.2495,432700.0
2007-05-16 12:30:00,21.93,21.95,21.93,21.94,150400.0,13.2495,13.2616,13.2495,13.2555,150400.0
2007-05-16 12:35:00,21.94,21.95,21.92,21.92,382200.0,13.2555,13.2616,13.2434,13.2434,382200.0
2007-05-16 12:40:00,21.92,21.92,21.91,21.92,164100.0,13.2434,13.2434,13.2374,13.2434,164100.0
2007-05-16 12:45:00,21.91,22.01,21.91,21.92,794000.0,13.2374,13.2978,13.2374,13.2434,794000.0
2007-05-16 12:50:00,21.93,21.95,21.91,21.94,522100.0,13.2495,13.2616,13.2374,13.2555,522100.0
2007-05-16 12:55:00,21.94,21.98,21.94,21.98,648300.0,13.2555,13.2797,13.2555,13.2797,648300.0
2007-05-16 13:00:00,21.98,21.99,21.94,21.94,739600.0,13.2797,13.2857,13.2555,13.2555,739600.0
2007-05-16 13:05:00,21.94,21.98,21.94,21.95,472100.0,13.2555,13.2797,13.2555,13.2616,472100.0
2007-05-16 13:10:00,21.95,21.97,21.94,21.96,317400.0,13.2616,13.2737,13.2555,13.2676,317400.0
2007-05-16 13:15:00,21.96,21.98,21.95,21.96,511200.0,13.2676,13.2797,13.2616,13.2676,511200.0
2007-05-16 13:20:00,21.96,21.99,21.96,21.98,429700.0,13.2676,13.2857,13.2676,13.2797,429700.0
2007-05-16 13:25:00,21.98,21.99,21.97,21.98,213900.0,13.2797,13.2857,13.2737,13.2797,213900.0
2007-05-16 13:30:00,21.98,21.99,21.97,21.98,470000.0,13.2797,13.2857,13.2737,13.2797,470000.0
2007-05-16 13:35:00,21.98,22.08,21.96,22.07,1521400.0,13.2797,13.3401,13.2676,13.3341,1521400.0
2007-05-16 13:40:00,22.07,22.09,21.99,22.08,745900.0,13.3341,13.3462,13.2857,13.3401,745900.0
2007-05-16 13:45:00,22.09,22.16,22.09,22.11,1044000.0,13.3462,13.3884,13.3462,13.3582,1044000.0
2007-05-16 13:50:00,22.11,22.14,22.01,22.13,817000.0,13.3582,13.3764,13.2978,13.3703,817000.0
2007-05-16 13:55:00,22.13,22.16,22.13,22.15,438500.0,13.3703,13.3884,13.3703,13.3824,438500.0
2007-05-16 14:00:00,22.14,22.15,22.13,22.14,309000.0,13.3764,13.3824,13.3703,13.3764,309000.0
2007-05-16 14:05:00,22.14,22.16,21.92,22.16,714500.0,13.3764,13.3884,13.2434,13.3884,714500.0
2007-05-16 14:10:00,22.16,22.22,22.15,22.2,1105800.0,13.3884,13.4247,13.3824,13.4126,1105800.0
2007-05-16 14:15:00,22.2,22.21,22.16,22.18,764000.0,13.4126,13.4187,13.3884,13.4005,764000.0
2007-05-16 14:20:00,22.17,22.18,22.16,22.16,716600.0,13.3945,13.4005,13.3884,13.3884,716600.0
2007-05-16 14:25:00,22.16,22.18,22.15,22.17,738000.0,13.3884,13.4005,13.3824,13.3945,738000.0
2007-05-16 14:30:00,22.18,22.21,22.17,22.17,587000.0,13.4005,13.4187,13.3945,13.3945,587000.0
2007-05-16 14:35:00,22.17,22.19,22.16,22.16,698200.0,13.3945,13.4066,13.3884,13.3884,698200.0
2007-05-16 14:40:00,22.16,22.18,22.14,22.17,756100.0,13.3884,13.4005,13.3764,13.3945,756100.0
2007-05-16 14:45:00,22.18,22.19,22.17,22.18,412600.0,13.4005,13.4066,13.3945,13.4005,412600.0
2007-05-16 14:50:00,22.17,22.18,22.15,22.17,394400.0,13.3945,13.4005,13.3824,13.3945,394400.0
2007-05-16 14:55:00,22.17,22.19,22.16,22.17,419600.0,13.3945,13.4066,13.3884,13.3945,419600.0
2007-05-16 15:00:00,22.17,22.18,22.15,22.15,441700.0,13.3945,13.4005,13.3824,13.3824,441700.0
2007-05-16 15:05:00,22.15,22.17,22.13,22.16,564100.0,13.3824,13.3945,13.3703,13.3884,564100.0
2007-05-16 15:10:00,22.16,22.17,22.14,22.17,600400.0,13.3884,13.3945,13.3764,13.3945,600400.0
2007-05-16 15:15:00,22.16,22.18,22.15,22.16,624100.0,13.3884,13.4005,13.3824,13.3884,624100.0
2007-05-16 15:20:00,22.15,22.16,22.14,22.16,325800.0,13.3824,13.3884,13.3764,13.3884,325800.0
2007-05-16 15:25:00,22.15,22.18,22.15,22.17,698500.0,13.3824,13.4005,13.3824,13.3945,698500.0
2007-05-16 15:30:00,22.17,22.24,22.17,22.21,1469900.0,13.3945,13.4368,13.3945,13.4187,1469900.0
2007-05-16 15:35:00,22.21,22.24,22.19,22.19,787200.0,13.4187,13.4368,13.4066,13.4066,787200.0
2007-05-16 15:40:00,22.19,22.22,22.18,22.19,1358400.0,13.4066,13.4247,13.4005,13.4066,1358400.0
2007-05-16 15:45:00,22.19,22.21,22.18,22.18,711600.0,13.4066,13.4187,13.4005,13.4005,711600.0
2007-05-16 15:50:00,22.18,22.19,22.12,22.13,1586400.0,13.4005,13.4066,13.3643,13.3703,1586400.0
2007-05-16 15:55:00,22.12,22.18,22.11,22.17,1462900.0,13.3643,13.4005,13.3582,13.3945,1462900.0
2007-05-17 09:30:00,22.3,22.39,22.29,22.33,1465600.0,13.473,13.5274,13.467,13.4912,1465600.0
2007-05-17 09:35:00,22.32,22.37,22.32,22.36,757800.0,13.4851,13.5153,13.4851,13.5093,757800.0
2007-05-17 09:40:00,22.36,22.37,22.28,22.31,1061300.0,13.5093,13.5153,13.4609,13.4791,1061300.0
2007-05-17 09:45:00,22.32,22.37,22.3,22.34,780200.0,13.4851,13.5153,13.473,13.4972,780200.0
2007-05-17 09:50:00,22.34,22.36,22.3,22.31,563000.0,13.4972,13.5093,13.473,13.4791,563000.0
2007-05-17 09:55:00,22.32,22.39,22.31,22.36,1041400.0,13.4851,13.5274,13.4791,13.5093,1041400.0
2007-05-17 10:00:00,22.36,22.44,22.36,22.42,1510400.0,13.5093,13.5576,13.5093,13.5455,1510400.0
2007-05-17 10:05:00,22.42,22.46,22.41,22.43,1067700.0,13.5455,13.5697,13.5395,13.5516,1067700.0
2007-05-17 10:10:00,22.43,22.45,22.39,22.4,828500.0,13.5516,13.5637,13.5274,13.5334,828500.0
2007-05-17 10:15:00,22.4,22.41,22.35,22.35,1080100.0,13.5334,13.5395,13.5032,13.5032,1080100.0
2007-05-17 10:20:00,22.35,22.44,22.33,22.33,1153800.0,13.5032,13.5576,13.4912,13.4912,1153800.0
2007-05-17 10:25:00,22.33,22.4,22.3,22.32,1203400.0,13.4912,13.5334,13.473,13.4851,1203400.0
2007-05-17 10:30:00,22.31,22.38,22.3,22.3,828000.0,13.4791,13.5214,13.473,13.473,828000.0
2007-05-17 10:35:00,22.31,22.35,22.23,22.32,1264500.0,13.4791,13.5032,13.4307,13.4851,1264500.0
2007-05-17 10:40:00,22.23,22.3,22.18,22.19,1596500.0,13.4307,13.473,13.4005,13.4066,1596500.0
2007-05-17 10:45:00,22.19,22.3,22.19,22.3,827700.0,13.4066,13.473,13.4066,13.473,827700.0
2007-05-17 10:50:00,22.3,22.3,22.24,22.24,545800.0,13.473,13.473,13.4368,13.4368,545800.0
2007-05-17 10:55:00,22.24,22.28,22.21,22.24,1079200.0,13.4368,13.4609,13.4187,13.4368,1079200.0
2007-05-17 11:00:00,22.25,22.27,22.23,22.26,756900.0,13.4428,13.4549,13.4307,13.4489,756900.0
2007-05-17 11:05:00,22.26,22.27,22.24,22.26,442600.0,13.4489,13.4549,13.4368,13.4489,442600.0
2007-05-17 11:10:00,22.26,22.26,22.25,22.25,137300.0,13.4489,13.4489,13.4428,13.4428,137300.0
2007-05-17 11:15:00,22.25,22.26,22.23,22.25,680600.0,13.4428,13.4489,13.4307,13.4428,680600.0
2007-05-17 11:20:00,22.26,22.26,22.22,22.24,592700.0,13.4489,13.4489,13.4247,13.4368,592700.0
2007-05-17 11:25:00,22.24,22.25,22.24,22.24,242200.0,13.4368,13.4428,13.4368,13.4368,242200.0
2007-05-17 11:30:00,22.25,22.29,22.24,22.28,433700.0,13.4428,13.467,13.4368,13.4609,433700.0
2007-05-17 11:35:00,22.28,22.29,22.25,22.28,497500.0,13.4609,13.467,13.4428,13.4609,497500.0
2007-05-17 11:40:00,22.28,22.29,22.27,22.29,246200.0,13.4609,13.467,13.4549,13.467,246200.0
2007-05-17 11:45:00,22.28,22.36,22.28,22.35,1058900.0,13.4609,13.5093,13.4609,13.5032,1058900.0
2007-05-17 11:50:00,22.35,22.36,22.25,22.27,1457400.0,13.5032,13.5093,13.4428,13.4549,1457400.0
2007-05-17 11:55:00,22.27,22.28,22.26,22.27,362100.0,13.4549,13.4609,13.4489,13.4549,362100.0
2007-05-17 12:00:00,22.27,22.32,22.26,22.26,785400.0,13.4549,13.4851,13.4489,13.4489,785400.0
2007-05-17 12:05:00,22.26,22.29,22.26,22.28,233000.0,13.4489,13.467,13.4489,13.4609,233000.0
2007-05-17 12:10:00,22.27,22.31,22.26,22.31,416400.0,13.4549,13.4791,13.4489,13.4791,416400.0
2007-05-17 12:15:00,22.3,22.33,22.27,22.3,434700.0,13.473,13.4912,13.4549,13.473,434700.0
2007-05-17 12:20:00,22.3,22.3,22.26,22.28,532400.0,13.473,13.473,13.4489,13.4609,532400.0
2007-05-17 12:25:00,22.28,22.3,22.28,22.28,212700.0,13.4609,13.473,13.4609,13.4609,212700.0
2007-05-17 12:30:00,22.28,22.3,22.26,22.27,477700.0,13.4609,13.473,13.4489,13.4549,477700.0
2007-05-17 12:35:00,22.28,22.29,22.25,22.27,407000.0,13.4609,13.467,13.4428,13.4549,407000.0
2007-05-17 12:40:00,22.28,22.28,22.26,22.26,271200.0,13.4609,13.4609,13.4489,13.4489,271200.0
2007-05-17 12:45:00,22.26,22.27,22.23,22.26,435500.0,13.4489,13.4549,13.4307,13.4489,435500.0
2007-05-17 12:50:00,22.26,22.29,22.25,22.28,434300.0,13.4489,13.467,13.4428,13.4609,434300.0
2007-05-17 12:55:00,22.28,22.29,22.25,22.26,418100.0,13.4609,13.467,13.4428,13.4489,418100.0
2007-05-17 13:00:00,22.25,22.26,22.21,22.23,850200.0,13.4428,13.4489,13.4187,13.4307,850200.0
2007-05-17 13:05:00,22.23,22.25,22.21,22.25,420600.0,13.4307,13.4428,13.4187,13.4428,420600.0
2007-05-17 13:10:00,22.24,22.26,22.23,22.24,321900.0,13.4368,13.4489,13.4307,13.4368,321900.0
2007-05-17 13:15:00,22.24,22.26,22.22,22.25,331800.0,13.4368,13.4489,13.4247,13.4428,331800.0
2007-05-17 13:20:00,22.25,22.26,22.25,22.25,134100.0,13.4428,13.4489,13.4428,13.4428,134100.0
2007-05-17 13:25:00,22.26,22.26,22.24,22.25,134100.0,13.4489,13.4489,13.4368,13.4428,134100.0
2007-05-17 13:30:00,22.26,22.3,22.24,22.28,443400.0,13.4489,13.473,13.4368,13.4609,443400.0
2007-05-17 13:35:00,22.28,22.3,22.24,22.24,416900.0,13.4609,13.473,13.4368,13.4368,416900.0
2007-05-17 13:40:00,22.26,22.27,22.23,22.27,619600.0,13.4489,13.4549,13.4307,13.4549,619600.0
2007-05-17 13:45:00,22.26,22.28,22.25,22.26,420000.0,13.4489,13.4609,13.4428,13.4489,420000.0
2007-05-17 13:50:00,22.26,22.28,22.23,22.25,494500.0,13.4489,13.4609,13.4307,13.4428,494500.0
2007-05-17 13:55:00,22.25,22.27,22.23,22.26,357200.0,13.4428,13.4549,13.4307,13.4489,357200.0
2007-05-17 14:00:00,22.27,22.27,22.24,22.25,470400.0,13.4549,13.4549,13.4368,13.4428,470400.0
2007-05-17 14:05:00,22.26,22.29,22.26,22.28,331500.0,13.4489,13.467,13.4489,13.4609,331500.0
2007-05-17 14:10:00,22.29,22.29,22.25,22.26,378000.0,13.467,13.467,13.4428,13.4489,378000.0
2007-05-17 14:15:00,22.26,22.32,22.26,22.3,831500.0,13.4489,13.4851,13.4489,13.473,831500.0
2007-05-17 14:20:00,22.3,22.32,22.29,22.3,1034900.0,13.473,13.4851,13.467,13.473,1034900.0
2007-05-17 14:25:00,22.31,22.35,22.3,22.34,810500.0,13.4791,13.5032,13.473,13.4972,810500.0
2007-05-17 14:30:00,22.34,22.38,22.31,22.36,1315100.0,13.4972,13.5214,13.4791,13.5093,1315100.0
2007-05-17 14:35:00,22.36,22.37,22.32,22.34,886400.0,13.5093,13.5153,13.4851,13.4972,886400.0
2007-05-17 14:40:00,22.35,22.37,22.34,22.34,237900.0,13.5032,13.5153,13.4972,13.4972,237900.0
2007-05-17 14:45:00,22.33,22.39,22.33,22.37,693200.0,13.4912,13.5274,13.4912,13.5153,693200.0
2007-05-17 14:50:00,22.38,22.41,22.37,22.4,612900.0,13.5214,13.5395,13.5153,13.5334,612900.0
2007-05-17 14:55:00,22.39,22.41,22.37,22.41,1010200.0,13.5274,13.5395,13.5153,13.5395,1010200.0
2007-05-17 15:00:00,22.41,22.44,22.4,22.43,446900.0,13.5395,13.5576,13.5334,13.5516,446900.0
2007-05-17 15:05:00,22.42,22.43,22.38,22.4,909000.0,13.5455,13.5516,13.5214,13.5334,909000.0
2007-05-17 15:10:00,22.4,22.41,22.38,22.41,607400.0,13.5334,13.5395,13.5214,13.5395,607400.0
2007-05-17 15:15:00,22.4,22.41,22.38,22.39,647900.0,13.5334,13.5395,13.5214,13.5274,647900.0
2007-05-17 15:20:00,22.4,22.41,22.37,22.39,613500.0,13.5334,13.5395,13.5153,13.5274,613500.0
2007-05-17 15:25:00,22.39,22.4,22.37,22.37,535200.0,13.5274,13.5334,13.5153,13.5153,535200.0
2007-05-17 15:30:00,22.36,22.39,22.34,22.34,430600.0,13.5093,13.5274,13.4972,13.4972,430600.0
2007-05-17 15:35:00,22.34,22.35,22.31,22.34,1175800.0,13.4972,13.5032,13.4791,13.4972,1175800.0
2007-05-17 15:40:00,22.33,22.34,22.32,22.32,451700.0,13.4912,13.4972,13.4851,13.4851,451700.0
2007-05-17 15:45:00,22.32,22.36,22.26,22.28,1348200.0,13.4851,13.5093,13.4489,13.4609,1348200.0
2007-05-17 15:50:00,22.28,22.3,22.25,22.27,1235000.0,13.4609,13.473,13.4428,13.4549,1235000.0
2007-05-17 15:55:00,22.27,22.29,22.23,22.23,1790100.0,13.4549,13.467,13.4307,13.4307,1790100.0
2007-05-18 09:30:00,22.69,22.75,22.67,22.71,14927900.0,13.7087,13.7449,13.6966,13.7207,14927900.0
2007-05-18 09:35:00,22.72,22.72,22.66,22.72,1509100.0,13.7268,13.7268,13.6905,13.7268,1509100.0
2007-05-18 09:40:00,22.72,22.75,22.69,22.71,1440800.0,13.7268,13.7449,13.7087,13.7207,1440800.0
2007-05-18 09:45:00,22.72,22.73,22.66,22.68,1659300.0,13.7268,13.7328,13.6905,13.7026,1659300.0
2007-05-18 09:50:00,22.67,22.7,22.61,22.66,2003100.0,13.6966,13.7147,13.6603,13.6905,2003100.0
2007-05-18 09:55:00,22.66,22.66,22.62,22.63,944900.0,13.6905,13.6905,13.6664,13.6724,944900.0
2007-05-18 10:00:00,22.62,22.65,22.61,22.63,1653200.0,13.6664,13.6845,13.6603,13.6724,1653200.0
2007-05-18 10:05:00,22.63,22.68,22.61,22.65,1104300.0,13.6724,13.7026,13.6603,13.6845,1104300.0
2007-05-18 10:10:00,22.65,22.67,22.64,22.66,1070000.0,13.6845,13.6966,13.6784,13.6905,1070000.0
2007-05-18 10:15:00,22.67,22.68,22.66,22.66,917900.0,13.6966,13.7026,13.6905,13.6905,917900.0
2007-05-18 10:20:00,22.67,22.7,22.66,22.67,1196000.0,13.6966,13.7147,13.6905,13.6966,1196000.0
2007-05-18 10:25:00,22.66,22.69,22.66,22.67,1093100.0,13.6905,13.7087,13.6905,13.6966,1093100.0
2007-05-18 10:30:00,22.67,22.68,22.64,22.68,816500.0,13.6966,13.7026,13.6784,13.7026,816500.0
2007-05-18 10:35:00,22.67,22.68,22.64,22.66,541400.0,13.6966,13.7026,13.6784,13.6905,541400.0
2007-05-18 10:40:00,22.65,22.66,22.62,22.63,668700.0,13.6845,13.6905,13.6664,13.6724,668700.0
2007-05-18 10:45:00,22.64,22.66,22.61,22.62,713300.0,13.6784,13.6905,13.6603,13.6664,713300.0
2007-05-18 10:50:00,22.61,22.63,22.59,22.59,1316800.0,13.6603,13.6724,13.6482,13.6482,1316800.0
2007-05-18 10:55:00,22.59,22.6,22.55,22.57,950300.0,13.6482,13.6543,13.6241,13.6362,950300.0
2007-05-18 11:00:00,22.56,22.57,22.51,22.54,1972500.0,13.6301,13.6362,13.5999,13.618,1972500.0
2007-05-18 11:05:00,22.53,22.58,22.53,22.58,713400.0,13.612,13.6422,13.612,13.6422,713400.0
2007-05-18 11:10:00,22.57,22.58,22.55,22.57,456900.0,13.6362,13.6422,13.6241,13.6362,456900.0
2007-05-18 11:15:00,22.58,22.59,22.55,22.56,568200.0,13.6422,13.6482,13.6241,13.6301,568200.0
2007-05-18 11:20:00,22.57,22.58,22.55,22.56,239500.0,13.6362,13.6422,13.6241,13.6301,239500.0
2007-05-18 11:25:00,22.55,22.58,22.55,22.57,703300.0,13.6241,13.6422,13.6241,13.6362,703300.0
2007-05-18 11:30:00,22.57,22.6,22.56,22.56,689900.0,13.6362,13.6543,13.6301,13.6301,689900.0
2007-05-18 11:35:00,22.57,22.57,22.55,22.55,333300.0,13.6362,13.6362,13.6241,13.6241,333300.0
2007-05-18 11:40:00,22.55,22.57,22.55,22.55,252600.0,13.6241,13.6362,13.6241,13.6241,252600.0
2007-05-18 11:45:00,22.55,22.57,22.53,22.56,808900.0,13.6241,13.6362,13.612,13.6301,808900.0
2007-05-18 11:50:00,22.56,22.56,22.55,22.56,125400.0,13.6301,13.6301,13.6241,13.6301,125400.0
2007-05-18 11:55:00,22.55,22.59,22.55,22.56,557700.0,13.6241,13.6482,13.6241,13.6301,557700.0
2007-05-18 12:00:00,22.57,22.68,22.56,22.56,361700.0,13.6362,13.7026,13.6301,13.6301,361700.0
2007-05-18 12:05:00,22.56,22.58,22.55,22.57,203100.0,13.6301,13.6422,13.6241,13.6362,203100.0
2007-05-18 12:10:00,22.58,22.59,22.57,22.59,238400.0,13.6422,13.6482,13.6362,13.6482,238400.0
2007-05-18 12:15:00,22.58,22.59,22.58,22.59,172100.0,13.6422,13.6482,13.6422,13.6482,172100.0
2007-05-18 12:20:00,22.59,22.6,22.58,22.6,246200.0,13.6482,13.6543,13.6422,13.6543,246200.0
2007-05-18 12:25:00,22.6,22.61,22.59,22.59,379400.0,13.6543,13.6603,13.6482,13.6482,379400.0
2007-05-18 12:30:00,22.59,22.61,22.59,22.59,299000.0,13.6482,13.6603,13.6482,13.6482,299000.0
2007-05-18 12:35:00,22.59,22.62,22.59,22.61,455300.0,13.6482,13.6664,13.6482,13.6603,455300.0
2007-05-18 12:40:00,22.61,22.65,22.61,22.65,1005400.0,13.6603,13.6845,13.6603,13.6845,1005400.0
2007-05-18 12:45:00,22.64,22.67,22.64,22.65,712100.0,13.6784,13.6966,13.6784,13.6845,712100.0
2007-05-18 12:50:00,22.65,22.67,22.64,22.66,429200.0,13.6845,13.6966,13.6784,13.6905,429200.0
2007-05-18 12:55:00,22.66,22.68,22.66,22.66,450800.0,13.6905,13.7026,13.6905,13.6905,450800.0
2007-05-18 13:00:00,22.66,22.67,22.66,22.67,303100.0,13.6905,13.6966,13.6905,13.6966,303100.0
2007-05-18 13:05:00,22.67,22.68,22.66,22.66,348100.0,13.6966,13.7026,13.6905,13.6905,348100.0
2007-05-18 13:10:00,22.66,22.67,22.66,22.66,143800.0,13.6905,13.6966,13.6905,13.6905,143800.0
2007-05-18 13:15:00,22.66,22.67,22.66,22.66,190200.0,13.6905,13.6966,13.6905,13.6905,190200.0
2007-05-18 13:20:00,22.67,22.67,22.66,22.67,253400.0,13.6966,13.6966,13.6905,13.6966,253400.0
2007-05-18 13:25:00,22.66,22.69,22.66,22.67,651500.0,13.6905,13.7087,13.6905,13.6966,651500.0
2007-05-18 13:30:00,22.67,22.67,22.64,22.66,440200.0,13.6966,13.6966,13.6784,13.6905,440200.0
2007-05-18 13:35:00,22.66,22.67,22.63,22.64,268500.0,13.6905,13.6966,13.6724,13.6784,268500.0
2007-05-18 13:40:00,22.63,22.68,22.63,22.68,409000.0,13.6724,13.7026,13.6724,13.7026,409000.0
2007-05-18 13:45:00,22.67,22.69,22.6,22.66,470400.0,13.6966,13.7087,13.6543,13.6905,470400.0
2007-05-18 13:50:00,22.66,22.69,22.66,22.67,479400.0,13.6905,13.7087,13.6905,13.6966,479400.0
2007-05-18 13:55:00,22.67,22.68,22.66,22.67,132600.0,13.6966,13.7026,13.6905,13.6966,132600.0
2007-05-18 14:00:00,22.67,22.67,22.66,22.66,126500.0,13.6966,13.6966,13.6905,13.6905,126500.0
2007-05-18 14:05:00,22.67,22.68,22.66,22.67,225800.0,13.6966,13.7026,13.6905,13.6966,225800.0
2007-05-18 14:10:00,22.68,22.68,22.65,22.65,555600.0,13.7026,13.7026,13.6845,13.6845,555600.0
2007-05-18 14:15:00,22.65,22.67,22.23,22.66,490900.0,13.6845,13.6966,13.4307,13.6905,490900.0
2007-05-18 14:20:00,22.66,22.67,22.65,22.66,261700.0,13.6905,13.6966,13.6845,13.6905,261700.0
2007-05-18 14:25:00,22.67,22.67,22.65,22.65,164900.0,13.6966,13.6966,13.6845,13.6845,164900.0
2007-05-18 14:30:00,22.65,22.66,22.63,22.64,545900.0,13.6845,13.6905,13.6724,13.6784,545900.0
2007-05-18 14:35:00,22.64,22.7,22.64,22.65,878300.0,13.6784,13.7147,13.6784,13.6845,878300.0
2007-05-18 14:40:00,22.65,22.65,22.61,22.64,893600.0,13.6845,13.6845,13.6603,13.6784,893600.0
2007-05-18 14:45:00,22.63,22.64,22.63,22.63,260800.0,13.6724,13.6784,13.6724,13.6724,260800.0
2007-05-18 14:50:00,22.63,22.65,22.63,22.65,246400.0,13.6724,13.6845,13.6724,13.6845,246400.0
2007-05-18 14:55:00,22.65,22.66,22.62,22.64,350900.0,13.6845,13.6905,13.6664,13.6784,350900.0
2007-05-18 15:00:00,22.64,22.65,22.63,22.65,188000.0,13.6784,13.6845,13.6724,13.6845,188000.0
2007-05-18 15:05:00,22.64,22.65,22.61,22.61,870700.0,13.6784,13.6845,13.6603,13.6603,870700.0
2007-05-18 15:10:00,22.61,22.62,22.6,22.61,372800.0,13.6603,13.6664,13.6543,13.6603,372800.0
2007-05-18 15:15:00,22.6,22.62,22.59,22.6,985700.0,13.6543,13.6664,13.6482,13.6543,985700.0
2007-05-18 15:20:00,22.59,22.6,22.58,22.59,575800.0,13.6482,13.6543,13.6422,13.6482,575800.0
2007-05-18 15:25:00,22.59,22.64,22.59,22.62,826000.0,13.6482,13.6784,13.6482,13.6664,826000.0
2007-05-18 15:30:00,22.61,22.65,22.6,22.63,1293700.0,13.6603,13.6845,13.6543,13.6724,1293700.0
2007-05-18 15:35:00,22.62,22.64,22.61,22.63,491500.0,13.6664,13.6784,13.6603,13.6724,491500.0
2007-05-18 15:40:00,22.63,22.66,22.63,22.64,951300.0,13.6724,13.6905,13.6724,13.6784,951300.0
2007-05-18 15:45:00,22.64,22.66,22.64,22.66,849200.0,13.6784,13.6905,13.6784,13.6905,849200.0
2007-05-18 15:50:00,22.66,22.69,22.65,22.65,2072500.0,13.6905,13.7087,13.6845,13.6845,2072500.0
2007-05-18 15:55:00,22.65,22.7,22.64,22.7,2171700.0,13.6845,13.7147,13.6784,13.7147,2171700.0
2007-05-21 09:30:00,22.7,22.73,22.68,22.69,1679800.0,13.7147,13.7328,13.7026,13.7087,1679800.0
2007-05-21 09:35:00,22.69,22.72,22.65,22.7,636600.0,13.7087,13.7268,13.6845,13.7147,636600.0
2007-05-21 09:40:00,22.7,22.72,22.67,22.72,530500.0,13.7147,13.7268,13.6966,13.7268,530500.0
2007-05-21 09:45:00,22.71,22.73,22.7,22.7,578300.0,13.7207,13.7328,13.7147,13.7147,578300.0
2007-05-21 09:50:00,22.71,22.71,22.64,22.68,1044600.0,13.7207,13.7207,13.6784,13.7026,1044600.0
2007-05-21 09:55:00,22.69,22.73,22.68,22.68,520000.0,13.7087,13.7328,13.7026,13.7026,520000.0
2007-05-21 10:00:00,22.68,22.72,22.68,22.7,476100.0,13.7026,13.7268,13.7026,13.7147,476100.0
2007-05-21 10:05:00,22.7,22.71,22.69,22.71,567400.0,13.7147,13.7207,13.7087,13.7207,567400.0
2007-05-21 10:10:00,22.7,22.72,22.68,22.68,395300.0,13.7147,13.7268,13.7026,13.7026,395300.0
2007-05-21 10:15:00,22.68,22.7,22.65,22.66,547600.0,13.7026,13.7147,13.6845,13.6905,547600.0
2007-05-21 10:20:00,22.66,22.69,22.65,22.67,359600.0,13.6905,13.7087,13.6845,13.6966,359600.0
2007-05-21 10:25:00,22.68,22.68,22.65,22.67,482300.0,13.7026,13.7026,13.6845,13.6966,482300.0
2007-05-21 10:30:00,22.68,22.69,22.66,22.67,158400.0,13.7026,13.7087,13.6905,13.6966,158400.0
2007-05-21 10:35:00,22.68,22.7,22.67,22.69,384200.0,13.7026,13.7147,13.6966,13.7087,384200.0
2007-05-21 10:40:00,22.69,22.74,22.68,22.73,1113100.0,13.7087,13.7389,13.7026,13.7328,1113100.0
2007-05-21 10:45:00,22.74,22.8,22.72,22.79,1271600.0,13.7389,13.7751,13.7268,13.7691,1271600.0
2007-05-21 10:50:00,22.79,22.83,22.77,22.81,1013900.0,13.7691,13.7932,13.757,13.7812,1013900.0
2007-05-21 10:55:00,22.82,22.83,22.75,22.81,306000.0,13.7872,13.7932,13.7449,13.7812,306000.0
2007-05-21 11:00:00,22.81,22.82,22.79,22.81,517900.0,13.7812,13.7872,13.7691,13.7812,517900.0
2007-05-21 11:05:00,22.82,22.84,22.81,22.81,421100.0,13.7872,13.7993,13.7812,13.7812,421100.0
2007-05-21 11:10:00,22.81,22.83,22.79,22.79,352700.0,13.7812,13.7932,13.7691,13.7691,352700.0
2007-05-21 11:15:00,22.79,22.81,22.77,22.78,343100.0,13.7691,13.7812,13.757,13.763,343100.0
2007-05-21 11:20:00,22.78,22.8,22.77,22.79,327000.0,13.763,13.7751,13.757,13.7691,327000.0
2007-05-21 11:25:00,22.78,22.79,22.77,22.79,354100.0,13.763,13.7691,13.757,13.7691,354100.0
2007-05-21 11:30:00,22.78,22.79,22.75,22.78,625200.0,13.763,13.7691,13.7449,13.763,625200.0
2007-05-21 11:35:00,22.77,22.8,22.76,22.78,562600.0,13.757,13.7751,13.7509,13.763,562600.0
2007-05-21 11:40:00,22.78,22.81,22.78,22.8,358500.0,13.763,13.7812,13.763,13.7751,358500.0
2007-05-21 11:45:00,22.81,22.82,22.8,22.81,387400.0,13.7812,13.7872,13.7751,13.7812,387400.0
2007-05-21 11:50:00,22.82,22.83,22.78,22.81,483400.0,13.7872,13.7932,13.763,13.7812,483400.0
2007-05-21 11:55:00,22.82,22.85,22.81,22.84,583300.0,13.7872,13.8053,13.7812,13.7993,583300.0
2007-05-21 12:00:00,22.84,22.87,22.83,22.84,1261500.0,13.7993,13.8174,13.7932,13.7993,1261500.0
2007-05-21 12:05:00,22.84,22.89,22.84,22.86,710100.0,13.7993,13.8295,13.7993,13.8114,710100.0
2007-05-21 12:10:00,22.87,22.89,22.87,22.87,352700.0,13.8174,13.8295,13.8174,13.8174,352700.0
2007-05-21 12:15:00,22.87,22.88,22.85,22.85,109200.0,13.8174,13.8234,13.8053,13.8053,109200.0
2007-05-21 12:20:00,22.85,22.88,22.85,22.86,350800.0,13.8053,13.8234,13.8053,13.8114,350800.0
2007-05-21 12:25:00,22.85,22.86,22.85,22.85,201200.0,13.8053,13.8114,13.8053,13.8053,201200.0
2007-05-21 12:30:00,22.85,22.87,22.85,22.87,528900.0,13.8053,13.8174,13.8053,13.8174,528900.0
2007-05-21 12:35:00,22.87,22.89,22.85,22.85,257300.0,13.8174,13.8295,13.8053,13.8053,257300.0
2007-05-21 12:40:00,22.85,22.86,22.84,22.84,276900.0,13.8053,13.8114,13.7993,13.7993,276900.0
2007-05-21 12:45:00,22.84,22.89,22.83,22.88,468200.0,13.7993,13.8295,13.7932,13.8234,468200.0
2007-05-21 12:50:00,22.89,22.89,22.85,22.85,216500.0,13.8295,13.8295,13.8053,13.8053,216500.0
2007-05-21 12:55:00,22.85,22.87,22.85,22.85,162400.0,13.8053,13.8174,13.8053,13.8053,162400.0
2007-05-21 13:00:00,22.85,22.87,22.85,22.85,315800.0,13.8053,13.8174,13.8053,13.8053,315800.0
2007-05-21 13:05:00,22.85,22.86,22.84,22.84,444300.0,13.8053,13.8114,13.7993,13.7993,444300.0
2007-05-21 13:10:00,22.84,22.87,22.84,22.86,258200.0,13.7993,13.8174,13.7993,13.8114,258200.0
2007-05-21 13:15:00,22.86,22.87,22.86,22.86,125000.0,13.8114,13.8174,13.8114,13.8114,125000.0
2007-05-21 13:20:00,22.86,22.87,22.83,22.83,428600.0,13.8114,13.8174,13.7932,13.7932,428600.0
2007-05-21 13:25:00,22.83,22.85,22.81,22.82,853100.0,13.7932,13.8053,13.7812,13.7872,853100.0
2007-05-21 13:30:00,22.82,22.84,22.81,22.81,298800.0,13.7872,13.7993,13.7812,13.7812,298800.0
2007-05-21 13:35:00,22.81,22.81,22.78,22.8,1843600.0,13.7812,13.7812,13.763,13.7751,1843600.0
2007-05-21 13:40:00,22.8,22.81,22.77,22.78,854100.0,13.7751,13.7812,13.757,13.763,854100.0
2007-05-21 13:45:00,22.78,22.81,22.78,22.81,285200.0,13.763,13.7812,13.763,13.7812,285200.0
2007-05-21 13:50:00,22.81,22.82,22.79,22.8,581400.0,13.7812,13.7872,13.7691,13.7751,581400.0
2007-05-21 13:55:00,22.8,22.81,22.78,22.8,262300.0,13.7751,13.7812,13.763,13.7751,262300.0
2007-05-21 14:00:00,22.8,22.81,22.78,22.8,668100.0,13.7751,13.7812,13.763,13.7751,668100.0
2007-05-21 14:05:00,22.8,22.81,22.79,22.79,315300.0,13.7751,13.7812,13.7691,13.7691,315300.0
2007-05-21 14:10:00,22.79,22.81,22.78,22.79,450500.0,13.7691,13.7812,13.763,13.7691,450500.0
2007-05-21 14:15:00,22.79,22.81,22.78,22.8,390600.0,13.7691,13.7812,13.763,13.7751,390600.0
2007-05-21 14:20:00,22.81,22.81,22.79,22.79,538900.0,13.7812,13.7812,13.7691,13.7691,538900.0
2007-05-21 14:25:00,22.79,22.8,22.77,22.77,216500.0,13.7691,13.7751,13.757,13.757,216500.0
2007-05-21 14:30:00,22.77,22.79,22.77,22.79,265200.0,13.757,13.7691,13.757,13.7691,265200.0
2007-05-21 14:35:00,22.78,22.81,22.78,22.8,496300.0,13.763,13.7812,13.763,13.7751,496300.0
2007-05-21 14:40:00,22.8,22.83,22.8,22.83,273900.0,13.7751,13.7932,13.7751,13.7932,273900.0
2007-05-21 14:45:00,22.83,22.83,22.81,22.82,263700.0,13.7932,13.7932,13.7812,13.7872,263700.0
2007-05-21 14:50:00,22.82,22.83,22.81,22.82,608600.0,13.7872,13.7932,13.7812,13.7872,608600.0
2007-05-21 14:55:00,22.82,22.82,22.78,22.78,586300.0,13.7872,13.7872,13.763,13.763,586300.0
2007-05-21 15:00:00,22.78,22.79,22.73,22.75,1093200.0,13.763,13.7691,13.7328,13.7449,1093200.0
2007-05-21 15:05:00,22.75,22.75,22.65,22.67,887700.0,13.7449,13.7449,13.6845,13.6966,887700.0
2007-05-21 15:10:00,22.66,22.7,22.65,22.7,738700.0,13.6905,13.7147,13.6845,13.7147,738700.0
2007-05-21 15:15:00,22.69,22.71,22.66,22.7,624500.0,13.7087,13.7207,13.6905,13.7147,624500.0
2007-05-21 15:20:00,22.7,22.7,22.65,22.66,1228100.0,13.7147,13.7147,13.6845,13.6905,1228100.0
2007-05-21 15:25:00,22.65,22.66,22.6,22.61,1019800.0,13.6845,13.6905,13.6543,13.6603,1019800.0
2007-05-21 15:30:00,22.6,22.63,22.6,22.61,775500.0,13.6543,13.6724,13.6543,13.6603,775500.0
2007-05-21 15:35:00,22.61,22.62,22.57,22.59,1192600.0,13.6603,13.6664,13.6362,13.6482,1192600.0
2007-05-21 15:40:00,22.59,22.62,22.53,22.54,1747500.0,13.6482,13.6664,13.612,13.618,1747500.0
2007-05-21 15:45:00,22.54,22.6,22.53,22.59,1163700.0,13.618,13.6543,13.612,13.6482,1163700.0
2007-05-21 15:50:00,22.6,22.62,22.55,22.6,1328700.0,13.6543,13.6664,13.6241,13.6543,1328700.0
2007-05-21 15:55:00,22.59,22.64,22.58,22.63,1732900.0,13.6482,13.6784,13.6422,13.6724,1732900.0
2007-05-22 09:30:00,22.89,22.92,22.82,22.84,2462800.0,13.8295,13.8476,13.7872,13.7993,2462800.0
2007-05-22 09:35:00,22.84,22.86,22.78,22.81,1356300.0,13.7993,13.8114,13.763,13.7812,1356300.0
2007-05-22 09:40:00,22.8,22.88,22.8,22.87,1331200.0,13.7751,13.8234,13.7751,13.8174,1331200.0
2007-05-22 09:45:00,22.86,22.87,22.82,22.84,1286400.0,13.8114,13.8174,13.7872,13.7993,1286400.0
2007-05-22 09:50:00,22.84,22.88,22.81,22.87,813600.0,13.7993,13.8234,13.7812,13.8174,813600.0
2007-05-22 09:55:00,22.87,22.9,22.87,22.88,1031100.0,13.8174,13.8355,13.8174,13.8234,1031100.0
2007-05-22 10:00:00,22.89,22.92,22.85,22.85,1219400.0,13.8295,13.8476,13.8053,13.8053,1219400.0
2007-05-22 10:05:00,22.85,22.86,22.8,22.82,1370600.0,13.8053,13.8114,13.7751,13.7872,1370600.0
2007-05-22 10:10:00,22.82,22.83,22.79,22.8,856300.0,13.7872,13.7932,13.7691,13.7751,856300.0
2007-05-22 10:15:00,22.8,22.8,22.71,22.73,801200.0,13.7751,13.7751,13.7207,13.7328,801200.0
2007-05-22 10:20:00,22.73,22.75,22.69,22.72,772800.0,13.7328,13.7449,13.7087,13.7268,772800.0
2007-05-22 10:25:00,22.73,22.77,22.72,22.76,515400.0,13.7328,13.757,13.7268,13.7509,515400.0
2007-05-22 10:30:00,22.76,22.78,22.75,22.77,635300.0,13.7509,13.763,13.7449,13.757,635300.0
2007-05-22 10:35:00,22.78,22.78,22.74,22.75,406900.0,13.763,13.763,13.7389,13.7449,406900.0
2007-05-22 10:40:00,22.74,22.77,22.74,22.75,452900.0,13.7389,13.757,13.7389,13.7449,452900.0
2007-05-22 10:45:00,22.75,22.76,22.73,22.73,499900.0,13.7449,13.7509,13.7328,13.7328,499900.0
2007-05-22 10:50:00,22.73,22.76,22.72,22.75,721100.0,13.7328,13.7509,13.7268,13.7449,721100.0
2007-05-22 10:55:00,22.75,22.76,22.73,22.75,959300.0,13.7449,13.7509,13.7328,13.7449,959300.0
2007-05-22 11:00:00,22.76,22.76,22.7,22.74,587700.0,13.7509,13.7509,13.7147,13.7389,587700.0
2007-05-22 11:05:00,22.74,22.77,22.73,22.76,616700.0,13.7389,13.757,13.7328,13.7509,616700.0
2007-05-22 11:10:00,22.76,22.77,22.75,22.75,170600.0,13.7509,13.757,13.7449,13.7449,170600.0
2007-05-22 11:15:00,22.75,22.77,22.73,22.75,481400.0,13.7449,13.757,13.7328,13.7449,481400.0
2007-05-22 11:20:00,22.74,22.78,22.74,22.77,462500.0,13.7389,13.763,13.7389,13.757,462500.0
2007-05-22 11:25:00,22.78,22.84,22.77,22.84,599500.0,13.763,13.7993,13.757,13.7993,599500.0
2007-05-22 11:30:00,22.84,22.87,22.81,22.83,1206800.0,13.7993,13.8174,13.7812,13.7932,1206800.0
2007-05-22 11:35:00,22.84,22.85,22.82,22.83,461200.0,13.7993,13.8053,13.7872,13.7932,461200.0
2007-05-22 11:40:00,22.84,22.85,22.78,22.79,429000.0,13.7993,13.8053,13.763,13.7691,429000.0
2007-05-22 11:45:00,22.78,22.8,22.76,22.76,367300.0,13.763,13.7751,13.7509,13.7509,367300.0
2007-05-22 11:50:00,22.76,22.79,22.76,22.77,253600.0,13.7509,13.7691,13.7509,13.757,253600.0
2007-05-22 11:55:00,22.76,22.78,22.75,22.77,385600.0,13.7509,13.763,13.7449,13.757,385600.0
2007-05-22 12:00:00,22.78,22.85,22.76,22.82,827700.0,13.763,13.8053,13.7509,13.7872,827700.0
2007-05-22 12:05:00,22.82,22.83,22.79,22.82,297800.0,13.7872,13.7932,13.7691,13.7872,297800.0
2007-05-22 12:10:00,22.82,22.82,22.8,22.8,242700.0,13.7872,13.7872,13.7751,13.7751,242700.0
2007-05-22 12:15:00,22.8,22.82,22.8,22.81,288300.0,13.7751,13.7872,13.7751,13.7812,288300.0
2007-05-22 12:20:00,22.81,22.83,22.81,22.83,306300.0,13.7812,13.7932,13.7812,13.7932,306300.0
2007-05-22 12:25:00,22.83,22.89,22.82,22.87,925900.0,13.7932,13.8295,13.7872,13.8174,925900.0
2007-05-22 12:30:00,22.88,22.9,22.84,22.89,680900.0,13.8234,13.8355,13.7993,13.8295,680900.0
2007-05-22 12:35:00,22.89,22.9,22.86,22.87,242000.0,13.8295,13.8355,13.8114,13.8174,242000.0
2007-05-22 12:40:00,22.88,22.88,22.86,22.88,284500.0,13.8234,13.8234,13.8114,13.8234,284500.0
2007-05-22 12:45:00,22.87,22.94,22.86,22.92,1052100.0,13.8174,13.8597,13.8114,13.8476,1052100.0
2007-05-22 12:50:00,22.92,22.95,22.92,22.95,712400.0,13.8476,13.8657,13.8476,13.8657,712400.0
2007-05-22 12:55:00,22.95,23.01,22.94,23.0,4577600.0,13.8657,13.902,13.8597,13.8959,4577600.0
2007-05-22 13:00:00,23.0,23.02,22.96,22.99,1921500.0,13.8959,13.908,13.8718,13.8899,1921500.0
2007-05-22 13:05:00,22.99,23.03,22.98,23.01,920000.0,13.8899,13.9141,13.8839,13.902,920000.0
2007-05-22 13:10:00,23.01,23.01,22.95,22.95,666200.0,13.902,13.902,13.8657,13.8657,666200.0
2007-05-22 13:15:00,22.95,23.0,22.92,22.95,817200.0,13.8657,13.8959,13.8476,13.8657,817200.0
2007-05-22 13:20:00,22.96,22.98,22.93,22.98,538500.0,13.8718,13.8839,13.8537,13.8839,538500.0
2007-05-22 13:25:00,22.97,23.0,22.96,22.99,706800.0,13.8778,13.8959,13.8718,13.8899,706800.0
2007-05-22 13:30:00,22.99,23.05,22.99,23.01,575800.0,13.8899,13.9262,13.8899,13.902,575800.0
2007-05-22 13:35:00,23.01,23.03,22.99,23.01,511500.0,13.902,13.9141,13.8899,13.902,511500.0
2007-05-22 13:40:00,23.01,23.03,22.99,23.0,814300.0,13.902,13.9141,13.8899,13.8959,814300.0
2007-05-22 13:45:00,22.99,23.01,22.99,22.99,561300.0,13.8899,13.902,13.8899,13.8899,561300.0
2007-05-22 13:50:00,22.99,23.05,22.99,23.02,1278400.0,13.8899,13.9262,13.8899,13.908,1278400.0
2007-05-22 13:55:00,23.03,23.03,22.98,22.99,701400.0,13.9141,13.9141,13.8839,13.8899,701400.0
2007-05-22 14:00:00,22.99,23.01,22.99,23.01,460400.0,13.8899,13.902,13.8899,13.902,460400.0
2007-05-22 14:05:00,23.01,23.03,23.0,23.0,386200.0,13.902,13.9141,13.8959,13.8959,386200.0
2007-05-22 14:10:00,23.01,23.03,23.0,23.02,446800.0,13.902,13.9141,13.8959,13.908,446800.0
2007-05-22 14:15:00,23.02,23.06,23.02,23.03,874900.0,13.908,13.9322,13.908,13.9141,874900.0
2007-05-22 14:20:00,23.03,23.04,23.01,23.03,435000.0,13.9141,13.9201,13.902,13.9141,435000.0
2007-05-22 14:25:00,23.03,23.04,23.02,23.02,227000.0,13.9141,13.9201,13.908,13.908,227000.0
2007-05-22 14:30:00,23.02,23.04,23.01,23.03,614700.0,13.908,13.9201,13.902,13.9141,614700.0
2007-05-22 14:35:00,23.04,23.04,23.0,23.01,470000.0,13.9201,13.9201,13.8959,13.902,470000.0
2007-05-22 14:40:00,23.01,23.03,23.01,23.02,280600.0,13.902,13.9141,13.902,13.908,280600.0
2007-05-22 14:45:00,23.02,23.04,23.01,23.02,485400.0,13.908,13.9201,13.902,13.908,485400.0
2007-05-22 14:50:00,23.02,23.04,23.01,23.03,516600.0,13.908,13.9201,13.902,13.9141,516600.0
2007-05-22 14:55:00,23.04,23.05,23.01,23.04,527400.0,13.9201,13.9262,13.902,13.9201,527400.0
2007-05-22 15:00:00,23.04,23.06,23.04,23.06,826900.0,13.9201,13.9322,13.9201,13.9322,826900.0
2007-05-22 15:05:00,23.06,23.08,23.05,23.08,675200.0,13.9322,13.9443,13.9262,13.9443,675200.0
2007-05-22 15:10:00,23.08,23.08,23.03,23.05,1164800.0,13.9443,13.9443,13.9141,13.9262,1164800.0
2007-05-22 15:15:00,23.04,23.05,23.0,23.0,1070600.0,13.9201,13.9262,13.8959,13.8959,1070600.0
2007-05-22 15:20:00,23.0,23.01,22.96,22.96,892300.0,13.8959,13.902,13.8718,13.8718,892300.0
2007-05-22 15:25:00,22.97,22.98,22.95,22.96,643100.0,13.8778,13.8839,13.8657,13.8718,643100.0
2007-05-22 15:30:00,22.96,22.98,22.95,22.97,1019500.0,13.8718,13.8839,13.8657,13.8778,1019500.0
2007-05-22 15:35:00,22.97,22.99,22.95,22.98,1049100.0,13.8778,13.8899,13.8657,13.8839,1049100.0
2007-05-22 15:40:00,22.98,23.01,22.97,22.99,639100.0,13.8839,13.902,13.8778,13.8899,639100.0
2007-05-22 15:45:00,23.0,23.0,22.95,22.95,1054200.0,13.8959,13.8959,13.8657,13.8657,1054200.0
2007-05-22 15:50:00,22.96,22.97,22.94,22.96,1175700.0,13.8718,13.8778,13.8597,13.8718,1175700.0
2007-05-22 15:55:00,22.96,23.0,22.93,23.0,2475400.0,13.8718,13.8959,13.8537,13.8959,2475400.0
2007-05-23 09:30:00,22.99,23.0,22.92,22.93,1644700.0,13.8899,13.8959,13.8476,13.8537,1644700.0
2007-05-23 09:35:00,22.93,22.97,22.92,22.96,1371900.0,13.8537,13.8778,13.8476,13.8718,1371900.0
2007-05-23 09:40:00,22.96,23.0,22.94,22.99,915500.0,13.8718,13.8959,13.8597,13.8899,915500.0
2007-05-23 09:45:00,22.99,22.99,22.93,22.95,900600.0,13.8899,13.8899,13.8537,13.8657,900600.0
2007-05-23 09:50:00,22.95,22.97,22.92,22.95,1235800.0,13.8657,13.8778,13.8476,13.8657,1235800.0
2007-05-23 09:55:00,22.96,23.01,22.95,23.0,702500.0,13.8718,13.902,13.8657,13.8959,702500.0
2007-05-23 10:00:00,23.0,23.04,22.98,23.04,945000.0,13.8959,13.9201,13.8839,13.9201,945000.0
2007-05-23 10:05:00,23.04,23.05,23.0,23.0,779700.0,13.9201,13.9262,13.8959,13.8959,779700.0
2007-05-23 10:10:00,23.01,23.02,22.96,22.96,660000.0,13.902,13.908,13.8718,13.8718,660000.0
2007-05-23 10:15:00,22.96,22.99,22.96,22.98,366900.0,13.8718,13.8899,13.8718,13.8839,366900.0
2007-05-23 10:20:00,22.98,22.99,22.96,22.97,758100.0,13.8839,13.8899,13.8718,13.8778,758100.0
2007-05-23 10:25:00,22.97,23.04,22.97,23.02,722200.0,13.8778,13.9201,13.8778,13.908,722200.0
2007-05-23 10:30:00,23.02,23.07,23.01,23.06,851400.0,13.908,13.9382,13.902,13.9322,851400.0
2007-05-23 10:35:00,23.05,23.1,23.03,23.08,844100.0,13.9262,13.9564,13.9141,13.9443,844100.0
2007-05-23 10:40:00,23.08,23.14,23.07,23.12,902000.0,13.9443,13.9805,13.9382,13.9684,902000.0
2007-05-23 10:45:00,23.12,23.13,23.09,23.11,541000.0,13.9684,13.9745,13.9503,13.9624,541000.0
2007-05-23 10:50:00,23.11,23.13,23.09,23.1,737300.0,13.9624,13.9745,13.9503,13.9564,737300.0
2007-05-23 10:55:00,23.1,23.11,23.09,23.09,235400.0,13.9564,13.9624,13.9503,13.9503,235400.0
2007-05-23 11:00:00,23.09,23.1,23.07,23.08,226900.0,13.9503,13.9564,13.9382,13.9443,226900.0
2007-05-23 11:05:00,23.08,23.1,23.07,23.1,465200.0,13.9443,13.9564,13.9382,13.9564,465200.0
2007-05-23 11:10:00,23.1,23.1,23.06,23.06,628100.0,13.9564,13.9564,13.9322,13.9322,628100.0
2007-05-23 11:15:00,23.07,23.07,23.03,23.03,331700.0,13.9382,13.9382,13.9141,13.9141,331700.0
2007-05-23 11:20:00,23.03,23.05,23.02,23.04,375000.0,13.9141,13.9262,13.908,13.9201,375000.0
2007-05-23 11:25:00,23.04,23.04,23.01,23.03,320200.0,13.9201,13.9201,13.902,13.9141,320200.0
2007-05-23 11:30:00,23.03,23.04,22.96,22.97,870600.0,13.9141,13.9201,13.8718,13.8778,870600.0
2007-05-23 11:35:00,22.97,22.98,22.96,22.98,827800.0,13.8778,13.8839,13.8718,13.8839,827800.0
2007-05-23 11:40:00,22.98,22.99,22.94,22.94,655500.0,13.8839,13.8899,13.8597,13.8597,655500.0
2007-05-23 11:45:00,22.95,22.98,22.94,22.97,766400.0,13.8657,13.8839,13.8597,13.8778,766400.0
2007-05-23 11:50:00,22.97,22.98,22.94,22.98,492200.0,13.8778,13.8839,13.8597,13.8839,492200.0
2007-05-23 11:55:00,22.98,22.99,22.96,22.96,680400.0,13.8839,13.8899,13.8718,13.8718,680400.0
2007-05-23 12:00:00,22.96,22.98,22.95,22.97,296400.0,13.8718,13.8839,13.8657,13.8778,296400.0
2007-05-23 12:05:00,22.96,22.98,22.96,22.97,281000.0,13.8718,13.8839,13.8718,13.8778,281000.0
2007-05-23 12:10:00,22.97,22.98,22.96,22.96,354400.0,13.8778,13.8839,13.8718,13.8718,354400.0
2007-05-23 12:15:00,22.97,22.99,22.96,22.97,512800.0,13.8778,13.8899,13.8718,13.8778,512800.0
2007-05-23 12:20:00,22.98,22.98,22.95,22.96,446200.0,13.8839,13.8839,13.8657,13.8718,446200.0
2007-05-23 12:25:00,22.97,22.97,22.95,22.96,134000.0,13.8778,13.8778,13.8657,13.8718,134000.0
2007-05-23 12:30:00,22.95,22.97,22.94,22.94,285000.0,13.8657,13.8778,13.8597,13.8597,285000.0
2007-05-23 12:35:00,22.94,22.95,22.93,22.94,325000.0,13.8597,13.8657,13.8537,13.8597,325000.0
2007-05-23 12:40:00,22.94,22.96,22.93,22.95,279500.0,13.8597,13.8718,13.8537,13.8657,279500.0
2007-05-23 12:45:00,22.95,22.96,22.93,22.94,224500.0,13.8657,13.8718,13.8537,13.8597,224500.0
2007-05-23 12:50:00,22.95,22.97,22.93,22.94,851100.0,13.8657,13.8778,13.8537,13.8597,851100.0
2007-05-23 12:55:00,22.94,22.96,22.94,22.94,369300.0,13.8597,13.8718,13.8597,13.8597,369300.0
2007-05-23 13:00:00,22.95,22.96,22.9,22.94,1027100.0,13.8657,13.8718,13.8355,13.8597,1027100.0
2007-05-23 13:05:00,22.94,22.97,22.93,22.95,787200.0,13.8597,13.8778,13.8537,13.8657,787200.0
2007-05-23 13:10:00,22.95,22.96,22.91,22.92,413600.0,13.8657,13.8718,13.8416,13.8476,413600.0
2007-05-23 13:15:00,22.93,22.94,22.92,22.93,220500.0,13.8537,13.8597,13.8476,13.8537,220500.0
2007-05-23 13:20:00,22.94,22.94,22.93,22.94,60400.0,13.8597,13.8597,13.8537,13.8597,60400.0
2007-05-23 13:25:00,22.94,22.94,22.93,22.94,73200.0,13.8597,13.8597,13.8537,13.8597,73200.0
2007-05-23 13:30:00,22.94,22.94,22.92,22.94,287900.0,13.8597,13.8597,13.8476,13.8597,287900.0
2007-05-23 13:35:00,22.94,22.97,22.93,22.95,531100.0,13.8597,13.8778,13.8537,13.8657,531100.0
2007-05-23 13:40:00,22.95,22.95,22.92,22.92,427000.0,13.8657,13.8657,13.8476,13.8476,427000.0
2007-05-23 13:45:00,22.92,22.94,22.92,22.92,303800.0,13.8476,13.8597,13.8476,13.8476,303800.0
2007-05-23 13:50:00,22.93,22.93,22.86,22.89,754200.0,13.8537,13.8537,13.8114,13.8295,754200.0
2007-05-23 13:55:00,22.89,22.93,22.86,22.89,621300.0,13.8295,13.8537,13.8114,13.8295,621300.0
2007-05-23 14:00:00,22.88,22.91,22.84,22.84,739000.0,13.8234,13.8416,13.7993,13.7993,739000.0
2007-05-23 14:05:00,22.85,22.88,22.84,22.84,764900.0,13.8053,13.8234,13.7993,13.7993,764900.0
2007-05-23 14:10:00,22.84,22.85,22.8,22.83,1212800.0,13.7993,13.8053,13.7751,13.7932,1212800.0
2007-05-23 14:15:00,22.84,22.85,22.79,22.8,533200.0,13.7993,13.8053,13.7691,13.7751,533200.0
2007-05-23 14:20:00,22.8,22.8,22.73,22.79,1340500.0,13.7751,13.7751,13.7328,13.7691,1340500.0
2007-05-23 14:25:00,22.79,22.79,22.69,22.72,963800.0,13.7691,13.7691,13.7087,13.7268,963800.0
2007-05-23 14:30:00,22.72,22.78,22.72,22.74,958000.0,13.7268,13.763,13.7268,13.7389,958000.0
2007-05-23 14:35:00,22.74,22.76,22.73,22.73,370400.0,13.7389,13.7509,13.7328,13.7328,370400.0
2007-05-23 14:40:00,22.73,22.74,22.69,22.7,770100.0,13.7328,13.7389,13.7087,13.7147,770100.0
2007-05-23 14:45:00,22.7,22.76,22.69,22.73,986700.0,13.7147,13.7509,13.7087,13.7328,986700.0
2007-05-23 14:50:00,22.74,22.8,22.73,22.79,718900.0,13.7389,13.7751,13.7328,13.7691,718900.0
2007-05-23 14:55:00,22.79,22.81,22.74,22.75,1235900.0,13.7691,13.7812,13.7389,13.7449,1235900.0
2007-05-23 15:00:00,22.74,22.75,22.73,22.73,627400.0,13.7389,13.7449,13.7328,13.7328,627400.0
2007-05-23 15:05:00,22.73,22.74,22.68,22.68,863200.0,13.7328,13.7389,13.7026,13.7026,863200.0
2007-05-23 15:10:00,22.67,22.7,22.65,22.66,921000.0,13.6966,13.7147,13.6845,13.6905,921000.0
2007-05-23 15:15:00,22.67,22.69,22.65,22.68,1131700.0,13.6966,13.7087,13.6845,13.7026,1131700.0
2007-05-23 15:20:00,22.68,22.69,22.65,22.69,609700.0,13.7026,13.7087,13.6845,13.7087,609700.0
2007-05-23 15:25:00,22.69,22.73,22.68,22.69,910000.0,13.7087,13.7328,13.7026,13.7087,910000.0
2007-05-23 15:30:00,22.69,22.72,22.67,22.71,1155900.0,13.7087,13.7268,13.6966,13.7207,1155900.0
2007-05-23 15:35:00,22.7,22.75,22.7,22.75,963100.0,13.7147,13.7449,13.7147,13.7449,963100.0
2007-05-23 15:40:00,22.75,22.77,22.7,22.74,1312500.0,13.7449,13.757,13.7147,13.7389,1312500.0
2007-05-23 15:45:00,22.74,22.74,22.67,22.67,1071600.0,13.7389,13.7389,13.6966,13.6966,1071600.0
2007-05-23 15:50:00,22.68,22.69,22.66,22.67,1224800.0,13.7026,13.7087,13.6905,13.6966,1224800.0
2007-05-23 15:55:00,22.66,22.69,22.65,22.65,1668800.0,13.6905,13.7087,13.6845,13.6845,1668800.0
2007-05-24 09:30:00,22.72,22.75,22.55,22.61,1429700.0,13.7268,13.7449,13.6241,13.6603,1429700.0
2007-05-24 09:35:00,22.61,22.64,22.51,22.52,1128000.0,13.6603,13.6784,13.5999,13.6059,1128000.0
2007-05-24 09:40:00,22.52,22.54,22.51,22.52,746800.0,13.6059,13.618,13.5999,13.6059,746800.0
2007-05-24 09:45:00,22.52,22.53,22.51,22.51,667100.0,13.6059,13.612,13.5999,13.5999,667100.0
2007-05-24 09:50:00,22.51,22.53,22.51,22.52,789600.0,13.5999,13.612,13.5999,13.6059,789600.0
2007-05-24 09:55:00,22.52,22.54,22.5,22.53,902600.0,13.6059,13.618,13.5939,13.612,902600.0
2007-05-24 10:00:00,22.53,22.61,22.52,22.59,1886500.0,13.612,13.6603,13.6059,13.6482,1886500.0
2007-05-24 10:05:00,22.59,22.6,22.56,22.59,1293900.0,13.6482,13.6543,13.6301,13.6482,1293900.0
2007-05-24 10:10:00,22.59,22.6,22.56,22.58,524700.0,13.6482,13.6543,13.6301,13.6422,524700.0
2007-05-24 10:15:00,22.58,22.6,22.57,22.58,263500.0,13.6422,13.6543,13.6362,13.6422,263500.0
2007-05-24 10:20:00,22.58,22.58,22.56,22.57,327200.0,13.6422,13.6422,13.6301,13.6362,327200.0
2007-05-24 10:25:00,22.57,22.59,22.56,22.59,312100.0,13.6362,13.6482,13.6301,13.6482,312100.0
2007-05-24 10:30:00,22.59,22.59,22.56,22.58,416000.0,13.6482,13.6482,13.6301,13.6422,416000.0
2007-05-24 10:35:00,22.58,22.58,22.53,22.53,560000.0,13.6422,13.6422,13.612,13.612,560000.0
2007-05-24 10:40:00,22.53,22.54,22.49,22.5,1033700.0,13.612,13.618,13.5878,13.5939,1033700.0
2007-05-24 10:45:00,22.5,22.52,22.47,22.5,718400.0,13.5939,13.6059,13.5757,13.5939,718400.0
2007-05-24 10:50:00,22.5,22.51,22.46,22.47,706900.0,13.5939,13.5999,13.5697,13.5757,706900.0
2007-05-24 10:55:00,22.48,22.48,22.33,22.35,1588500.0,13.5818,13.5818,13.4912,13.5032,1588500.0
2007-05-24 11:00:00,22.34,22.4,22.34,22.36,1490500.0,13.4972,13.5334,13.4972,13.5093,1490500.0
2007-05-24 11:05:00,22.37,22.41,22.33,22.4,1083100.0,13.5153,13.5395,13.4912,13.5334,1083100.0
2007-05-24 11:10:00,22.4,22.42,22.36,22.38,1125400.0,13.5334,13.5455,13.5093,13.5214,1125400.0
2007-05-24 11:15:00,22.38,22.39,22.27,22.3,1080000.0,13.5214,13.5274,13.4549,13.473,1080000.0
2007-05-24 11:20:00,22.29,22.31,22.25,22.29,1506700.0,13.467,13.4791,13.4428,13.467,1506700.0
2007-05-24 11:25:00,22.28,22.3,22.18,22.2,1671800.0,13.4609,13.473,13.4005,13.4126,1671800.0
2007-05-24 11:30:00,22.2,22.23,22.11,22.17,2010300.0,13.4126,13.4307,13.3582,13.3945,2010300.0
2007-05-24 11:35:00,22.12,22.2,22.12,22.19,579700.0,13.3643,13.4126,13.3643,13.4066,579700.0
2007-05-24 11:40:00,22.19,22.2,22.14,22.17,767300.0,13.4066,13.4126,13.3764,13.3945,767300.0
2007-05-24 11:45:00,22.16,22.2,22.16,22.18,903200.0,13.3884,13.4126,13.3884,13.4005,903200.0
2007-05-24 11:50:00,22.18,22.28,22.18,22.27,1125100.0,13.4005,13.4609,13.4005,13.4549,1125100.0
2007-05-24 11:55:00,22.26,22.29,22.25,22.27,711000.0,13.4489,13.467,13.4428,13.4549,711000.0
2007-05-24 12:00:00,22.27,22.3,22.25,22.27,868700.0,13.4549,13.473,13.4428,13.4549,868700.0
2007-05-24 12:05:00,22.27,22.27,22.22,22.25,647000.0,13.4549,13.4549,13.4247,13.4428,647000.0
2007-05-24 12:10:00,22.25,22.25,22.19,22.22,749000.0,13.4428,13.4428,13.4066,13.4247,749000.0
2007-05-24 12:15:00,22.21,22.24,22.15,22.16,602500.0,13.4187,13.4368,13.3824,13.3884,602500.0
2007-05-24 12:20:00,22.15,22.16,22.12,22.16,794100.0,13.3824,13.3884,13.3643,13.3884,794100.0
2007-05-24 12:25:00,22.16,22.18,22.12,22.14,752700.0,13.3884,13.4005,13.3643,13.3764,752700.0
2007-05-24 12:30:00,22.14,22.2,22.09,22.12,731400.0,13.3764,13.4126,13.3462,13.3643,731400.0
2007-05-24 12:35:00,22.13,22.14,22.09,22.1,777100.0,13.3703,13.3764,13.3462,13.3522,777100.0
2007-05-24 12:40:00,22.1,22.12,22.07,22.1,876400.0,13.3522,13.3643,13.3341,13.3522,876400.0
2007-05-24 12:45:00,22.11,22.11,22.09,22.09,982400.0,13.3582,13.3582,13.3462,13.3462,982400.0
2007-05-24 12:50:00,22.09,22.1,22.05,22.09,715200.0,13.3462,13.3522,13.322,13.3462,715200.0
2007-05-24 12:55:00,22.09,22.15,22.08,22.15,577000.0,13.3462,13.3824,13.3401,13.3824,577000.0
2007-05-24 13:00:00,22.13,22.15,22.12,22.14,587400.0,13.3703,13.3824,13.3643,13.3764,587400.0
2007-05-24 13:05:00,22.13,22.14,22.08,22.1,818400.0,13.3703,13.3764,13.3401,13.3522,818400.0
2007-05-24 13:10:00,22.11,22.16,22.1,22.15,392000.0,13.3582,13.3884,13.3522,13.3824,392000.0
2007-05-24 13:15:00,22.14,22.2,22.14,22.18,545500.0,13.3764,13.4126,13.3764,13.4005,545500.0
2007-05-24 13:20:00,22.18,22.23,22.17,22.2,522500.0,13.4005,13.4307,13.3945,13.4126,522500.0
2007-05-24 13:25:00,22.21,22.22,22.18,22.2,391800.0,13.4187,13.4247,13.4005,13.4126,391800.0
2007-05-24 13:30:00,22.2,22.2,22.15,22.15,337500.0,13.4126,13.4126,13.3824,13.3824,337500.0
2007-05-24 13:35:00,22.15,22.19,22.1,22.12,718000.0,13.3824,13.4066,13.3522,13.3643,718000.0
2007-05-24 13:40:00,22.12,22.17,22.1,22.14,861800.0,13.3643,13.3945,13.3522,13.3764,861800.0
2007-05-24 13:45:00,22.14,22.17,22.11,22.13,625400.0,13.3764,13.3945,13.3582,13.3703,625400.0
2007-05-24 13:50:00,22.13,22.13,22.09,22.1,929500.0,13.3703,13.3703,13.3462,13.3522,929500.0
2007-05-24 13:55:00,22.1,22.11,22.08,22.1,570400.0,13.3522,13.3582,13.3401,13.3522,570400.0
2007-05-24 14:00:00,22.11,22.12,22.1,22.11,610700.0,13.3582,13.3643,13.3522,13.3582,610700.0
2007-05-24 14:05:00,22.11,22.12,22.1,22.11,523500.0,13.3582,13.3643,13.3522,13.3582,523500.0
2007-05-24 14:10:00,22.11,22.12,22.09,22.09,634900.0,13.3582,13.3643,13.3462,13.3462,634900.0
2007-05-24 14:15:00,22.1,22.1,22.05,22.08,638900.0,13.3522,13.3522,13.322,13.3401,638900.0
2007-05-24 14:20:00,22.07,22.09,22.07,22.08,323000.0,13.3341,13.3462,13.3341,13.3401,323000.0
2007-05-24 14:25:00,22.08,22.1,22.07,22.08,581900.0,13.3401,13.3522,13.3341,13.3401,581900.0
2007-05-24 14:30:00,22.08,22.09,22.06,22.08,422800.0,13.3401,13.3462,13.328,13.3401,422800.0
2007-05-24 14:35:00,22.08,22.08,22.0,22.0,1164400.0,13.3401,13.3401,13.2918,13.2918,1164400.0
2007-05-24 14:40:00,22.01,22.02,21.97,22.01,1575000.0,13.2978,13.3039,13.2737,13.2978,1575000.0
2007-05-24 14:45:00,22.02,22.02,21.97,22.0,1016900.0,13.3039,13.3039,13.2737,13.2918,1016900.0
2007-05-24 14:50:00,22.01,22.03,21.99,22.03,721000.0,13.2978,13.3099,13.2857,13.3099,721000.0
2007-05-24 14:55:00,22.03,22.03,21.98,21.98,674000.0,13.3099,13.3099,13.2797,13.2797,674000.0
2007-05-24 15:00:00,21.99,22.02,21.97,22.02,823600.0,13.2857,13.3039,13.2737,13.3039,823600.0
2007-05-24 15:05:00,22.01,22.03,22.0,22.01,1063800.0,13.2978,13.3099,13.2918,13.2978,1063800.0
2007-05-24 15:10:00,22.01,22.01,21.94,21.97,1396100.0,13.2978,13.2978,13.2555,13.2737,1396100.0
2007-05-24 15:15:00,21.97,21.98,21.94,21.94,784300.0,13.2737,13.2797,13.2555,13.2555,784300.0
2007-05-24 15:20:00,21.95,21.96,21.94,21.95,890700.0,13.2616,13.2676,13.2555,13.2616,890700.0
2007-05-24 15:25:00,21.95,21.95,21.9,21.92,1823600.0,13.2616,13.2616,13.2314,13.2434,1823600.0
2007-05-24 15:30:00,21.92,21.93,21.9,21.9,1024100.0,13.2434,13.2495,13.2314,13.2314,1024100.0
2007-05-24 15:35:00,21.9,21.91,21.83,21.85,2605200.0,13.2314,13.2374,13.1891,13.2011,2605200.0
2007-05-24 15:40:00,21.85,21.87,21.83,21.84,1698000.0,13.2011,13.2132,13.1891,13.1951,1698000.0
2007-05-24 15:45:00,21.84,21.85,21.82,21.85,1768700.0,13.1951,13.2011,13.183,13.2011,1768700.0
2007-05-24 15:50:00,21.85,21.9,21.84,21.89,2124300.0,13.2011,13.2314,13.1951,13.2253,2124300.0
2007-05-24 15:55:00,21.89,21.96,21.88,21.96,2961700.0,13.2253,13.2676,13.2193,13.2676,2961700.0
2007-05-25 09:30:00,22.12,22.18,22.07,22.15,1265200.0,13.3643,13.4005,13.3341,13.3824,1265200.0
2007-05-25 09:35:00,22.15,22.18,22.04,22.08,1098400.0,13.3824,13.4005,13.3159,13.3401,1098400.0
2007-05-25 09:40:00,22.08,22.1,22.04,22.04,672900.0,13.3401,13.3522,13.3159,13.3159,672900.0
2007-05-25 09:45:00,22.05,22.09,22.05,22.08,503700.0,13.322,13.3462,13.322,13.3401,503700.0
2007-05-25 09:50:00,22.09,22.12,22.05,22.09,787400.0,13.3462,13.3643,13.322,13.3462,787400.0
2007-05-25 09:55:00,22.09,22.09,22.07,22.08,288900.0,13.3462,13.3462,13.3341,13.3401,288900.0
2007-05-25 10:00:00,22.07,22.12,22.05,22.11,721200.0,13.3341,13.3643,13.322,13.3582,721200.0
2007-05-25 10:05:00,22.12,22.15,22.09,22.15,602500.0,13.3643,13.3824,13.3462,13.3824,602500.0
2007-05-25 10:10:00,22.15,22.24,22.15,22.22,973300.0,13.3824,13.4368,13.3824,13.4247,973300.0
2007-05-25 10:15:00,22.23,22.23,22.18,22.19,824600.0,13.4307,13.4307,13.4005,13.4066,824600.0
2007-05-25 10:20:00,22.19,22.21,22.18,22.18,424200.0,13.4066,13.4187,13.4005,13.4005,424200.0
2007-05-25 10:25:00,22.18,22.21,22.18,22.2,411400.0,13.4005,13.4187,13.4005,13.4126,411400.0
2007-05-25 10:30:00,22.2,22.21,22.19,22.2,577200.0,13.4126,13.4187,13.4066,13.4126,577200.0
2007-05-25 10:35:00,22.2,22.29,22.2,22.28,1000600.0,13.4126,13.467,13.4126,13.4609,1000600.0
2007-05-25 10:40:00,22.29,22.3,22.24,22.26,839800.0,13.467,13.473,13.4368,13.4489,839800.0
2007-05-25 10:45:00,22.26,22.27,22.18,22.19,699300.0,13.4489,13.4549,13.4005,13.4066,699300.0
2007-05-25 10:50:00,22.2,22.21,22.18,22.19,443200.0,13.4126,13.4187,13.4005,13.4066,443200.0
2007-05-25 10:55:00,22.19,22.2,22.16,22.19,365200.0,13.4066,13.4126,13.3884,13.4066,365200.0
2007-05-25 11:00:00,22.19,22.22,22.18,22.19,928800.0,13.4066,13.4247,13.4005,13.4066,928800.0
2007-05-25 11:05:00,22.19,22.19,22.15,22.18,356300.0,13.4066,13.4066,13.3824,13.4005,356300.0
2007-05-25 11:10:00,22.17,22.2,22.17,22.19,308500.0,13.3945,13.4126,13.3945,13.4066,308500.0
2007-05-25 11:15:00,22.2,22.22,22.18,22.2,248400.0,13.4126,13.4247,13.4005,13.4126,248400.0
2007-05-25 11:20:00,22.21,22.21,22.18,22.19,276000.0,13.4187,13.4187,13.4005,13.4066,276000.0
2007-05-25 11:25:00,22.18,22.19,22.16,22.17,333800.0,13.4005,13.4066,13.3884,13.3945,333800.0
2007-05-25 11:30:00,22.16,22.2,22.16,22.2,370900.0,13.3884,13.4126,13.3884,13.4126,370900.0
2007-05-25 11:35:00,22.19,22.21,22.19,22.2,241700.0,13.4066,13.4187,13.4066,13.4126,241700.0
2007-05-25 11:40:00,22.2,22.21,22.17,22.18,449100.0,13.4126,13.4187,13.3945,13.4005,449100.0
2007-05-25 11:45:00,22.16,22.19,22.16,22.17,296900.0,13.3884,13.4066,13.3884,13.3945,296900.0
2007-05-25 11:50:00,22.17,22.21,22.17,22.19,400200.0,13.3945,13.4187,13.3945,13.4066,400200.0
2007-05-25 11:55:00,22.19,22.2,22.16,22.19,345600.0,13.4066,13.4126,13.3884,13.4066,345600.0
2007-05-25 12:00:00,22.2,22.2,22.14,22.17,369400.0,13.4126,13.4126,13.3764,13.3945,369400.0
2007-05-25 12:05:00,22.17,22.17,22.11,22.14,413100.0,13.3945,13.3945,13.3582,13.3764,413100.0
2007-05-25 12:10:00,22.15,22.15,22.06,22.11,595400.0,13.3824,13.3824,13.328,13.3582,595400.0
2007-05-25 12:15:00,22.11,22.13,22.09,22.12,242200.0,13.3582,13.3703,13.3462,13.3643,242200.0
2007-05-25 12:20:00,22.11,22.13,22.09,22.12,261000.0,13.3582,13.3703,13.3462,13.3643,261000.0
2007-05-25 12:25:00,22.13,22.13,22.08,22.08,363300.0,13.3703,13.3703,13.3401,13.3401,363300.0
2007-05-25 12:30:00,22.08,22.11,22.08,22.09,220900.0,13.3401,13.3582,13.3401,13.3462,220900.0
2007-05-25 12:35:00,22.09,22.11,22.08,22.09,413400.0,13.3462,13.3582,13.3401,13.3462,413400.0
2007-05-25 12:40:00,22.08,22.11,22.06,22.1,296000.0,13.3401,13.3582,13.328,13.3522,296000.0
2007-05-25 12:45:00,22.1,22.1,22.09,22.1,73700.0,13.3522,13.3522,13.3462,13.3522,73700.0
2007-05-25 12:50:00,22.09,22.1,22.06,22.08,353400.0,13.3462,13.3522,13.328,13.3401,353400.0
2007-05-25 12:55:00,22.08,22.12,22.08,22.09,354400.0,13.3401,13.3643,13.3401,13.3462,354400.0
2007-05-25 13:00:00,22.1,22.13,22.09,22.12,206600.0,13.3522,13.3703,13.3462,13.3643,206600.0
2007-05-25 13:05:00,22.13,22.17,22.11,22.13,501800.0,13.3703,13.3945,13.3582,13.3703,501800.0
2007-05-25 13:10:00,22.14,22.21,22.13,22.17,583400.0,13.3764,13.4187,13.3703,13.3945,583400.0
2007-05-25 13:15:00,22.17,22.22,22.17,22.19,405000.0,13.3945,13.4247,13.3945,13.4066,405000.0
2007-05-25 13:20:00,22.19,22.2,22.17,22.19,340900.0,13.4066,13.4126,13.3945,13.4066,340900.0
2007-05-25 13:25:00,22.18,22.19,22.15,22.15,235500.0,13.4005,13.4066,13.3824,13.3824,235500.0
2007-05-25 13:30:00,22.15,22.16,22.14,22.15,202200.0,13.3824,13.3884,13.3764,13.3824,202200.0
2007-05-25 13:35:00,22.15,22.17,22.14,22.15,278700.0,13.3824,13.3945,13.3764,13.3824,278700.0
2007-05-25 13:40:00,22.15,22.17,22.15,22.16,97200.0,13.3824,13.3945,13.3824,13.3884,97200.0
2007-05-25 13:45:00,22.16,22.16,22.14,22.15,197600.0,13.3884,13.3884,13.3764,13.3824,197600.0
2007-05-25 13:50:00,22.16,22.17,22.14,22.17,190200.0,13.3884,13.3945,13.3764,13.3945,190200.0
2007-05-25 13:55:00,22.16,22.18,22.16,22.17,158100.0,13.3884,13.4005,13.3884,13.3945,158100.0
2007-05-25 14:00:00,22.16,22.2,22.16,22.16,549400.0,13.3884,13.4126,13.3884,13.3884,549400.0
2007-05-25 14:05:00,22.16,22.18,22.15,22.17,313200.0,13.3884,13.4005,13.3824,13.3945,313200.0
2007-05-25 14:10:00,22.17,22.18,22.15,22.15,221000.0,13.3945,13.4005,13.3824,13.3824,221000.0
2007-05-25 14:15:00,22.15,22.16,22.14,22.15,265800.0,13.3824,13.3884,13.3764,13.3824,265800.0
2007-05-25 14:20:00,22.15,22.16,22.15,22.15,87800.0,13.3824,13.3884,13.3824,13.3824,87800.0
2007-05-25 14:25:00,22.15,22.16,22.12,22.13,322500.0,13.3824,13.3884,13.3643,13.3703,322500.0
2007-05-25 14:30:00,22.13,22.15,22.12,22.13,251800.0,13.3703,13.3824,13.3643,13.3703,251800.0
2007-05-25 14:35:00,22.13,22.16,22.12,22.12,481600.0,13.3703,13.3884,13.3643,13.3643,481600.0
2007-05-25 14:40:00,22.12,22.17,22.12,22.17,622800.0,13.3643,13.3945,13.3643,13.3945,622800.0
2007-05-25 14:45:00,22.17,22.19,22.16,22.19,355700.0,13.3945,13.4066,13.3884,13.4066,355700.0
2007-05-25 14:50:00,22.2,22.2,22.18,22.18,442600.0,13.4126,13.4126,13.4005,13.4005,442600.0
2007-05-25 14:55:00,22.18,22.19,22.18,22.18,212300.0,13.4005,13.4066,13.4005,13.4005,212300.0
2007-05-25 15:00:00,22.19,22.2,22.18,22.19,452000.0,13.4066,13.4126,13.4005,13.4066,452000.0
2007-05-25 15:05:00,22.19,22.2,22.18,22.19,442000.0,13.4066,13.4126,13.4005,13.4066,442000.0
2007-05-25 15:10:00,22.18,22.2,22.17,22.18,271300.0,13.4005,13.4126,13.3945,13.4005,271300.0
2007-05-25 15:15:00,22.18,22.18,22.16,22.17,280000.0,13.4005,13.4005,13.3884,13.3945,280000.0
2007-05-25 15:20:00,22.17,22.18,22.15,22.15,400200.0,13.3945,13.4005,13.3824,13.3824,400200.0
2007-05-25 15:25:00,22.16,22.16,22.15,22.16,366400.0,13.3884,13.3884,13.3824,13.3884,366400.0
2007-05-25 15:30:00,22.15,22.17,22.15,22.15,328300.0,13.3824,13.3945,13.3824,13.3824,328300.0
2007-05-25 15:35:00,22.16,22.17,22.12,22.12,752300.0,13.3884,13.3945,13.3643,13.3643,752300.0
2007-05-25 15:40:00,22.12,22.13,22.11,22.12,574700.0,13.3643,13.3703,13.3582,13.3643,574700.0
2007-05-25 15:45:00,22.11,22.14,22.11,22.13,569000.0,13.3582,13.3764,13.3582,13.3703,569000.0
2007-05-25 15:50:00,22.13,22.14,22.1,22.12,1058900.0,13.3703,13.3764,13.3522,13.3643,1058900.0
2007-05-25 15:55:00,22.12,22.18,22.12,22.14,1282300.0,13.3643,13.4005,13.3643,13.3764,1282300.0
2007-05-29 09:30:00,22.17,22.28,22.16,22.28,1180000.0,13.3945,13.4609,13.3884,13.4609,1180000.0
2007-05-29 09:35:00,22.27,22.28,22.15,22.22,1133300.0,13.4549,13.4609,13.3824,13.4247,1133300.0
2007-05-29 09:40:00,22.22,22.22,22.16,22.18,581200.0,13.4247,13.4247,13.3884,13.4005,581200.0
2007-05-29 09:45:00,22.17,22.2,22.16,22.18,623100.0,13.3945,13.4126,13.3884,13.4005,623100.0
2007-05-29 09:50:00,22.18,22.18,22.12,22.13,577900.0,13.4005,13.4005,13.3643,13.3703,577900.0
2007-05-29 09:55:00,22.13,22.21,22.13,22.2,756700.0,13.3703,13.4187,13.3703,13.4126,756700.0
2007-05-29 10:00:00,22.2,22.26,22.2,22.22,740900.0,13.4126,13.4489,13.4126,13.4247,740900.0
2007-05-29 10:05:00,22.22,22.25,22.17,22.25,586900.0,13.4247,13.4428,13.3945,13.4428,586900.0
2007-05-29 10:10:00,22.25,22.27,22.22,22.27,606900.0,13.4428,13.4549,13.4247,13.4549,606900.0
2007-05-29 10:15:00,22.27,22.3,22.25,22.3,696000.0,13.4549,13.473,13.4428,13.473,696000.0
2007-05-29 10:20:00,22.3,22.34,22.3,22.31,797000.0,13.473,13.4972,13.473,13.4791,797000.0
2007-05-29 10:25:00,22.31,22.33,22.29,22.33,308200.0,13.4791,13.4912,13.467,13.4912,308200.0
2007-05-29 10:30:00,22.32,22.33,22.3,22.31,302000.0,13.4851,13.4912,13.473,13.4791,302000.0
2007-05-29 10:35:00,22.31,22.35,22.31,22.35,465500.0,13.4791,13.5032,13.4791,13.5032,465500.0
2007-05-29 10:40:00,22.34,22.37,22.34,22.36,616200.0,13.4972,13.5153,13.4972,13.5093,616200.0
2007-05-29 10:45:00,22.35,22.38,22.34,22.36,411000.0,13.5032,13.5214,13.4972,13.5093,411000.0
2007-05-29 10:50:00,22.37,22.38,22.35,22.35,436300.0,13.5153,13.5214,13.5032,13.5032,436300.0
2007-05-29 10:55:00,22.35,22.37,22.33,22.34,392100.0,13.5032,13.5153,13.4912,13.4972,392100.0
2007-05-29 11:00:00,22.33,22.34,22.29,22.3,574700.0,13.4912,13.4972,13.467,13.473,574700.0
2007-05-29 11:05:00,22.3,22.33,22.3,22.32,191500.0,13.473,13.4912,13.473,13.4851,191500.0
2007-05-29 11:10:00,22.31,22.38,22.31,22.36,784800.0,13.4791,13.5214,13.4791,13.5093,784800.0
2007-05-29 11:15:00,22.35,22.37,22.32,22.36,1042800.0,13.5032,13.5153,13.4851,13.5093,1042800.0
2007-05-29 11:20:00,22.34,22.35,22.31,22.31,314100.0,13.4972,13.5032,13.4791,13.4791,314100.0
2007-05-29 11:25:00,22.31,22.36,22.3,22.34,572500.0,13.4791,13.5093,13.473,13.4972,572500.0
2007-05-29 11:30:00,22.33,22.38,22.31,22.38,714100.0,13.4912,13.5214,13.4791,13.5214,714100.0
2007-05-29 11:35:00,22.38,22.43,22.36,22.39,1318300.0,13.5214,13.5516,13.5093,13.5274,1318300.0
2007-05-29 11:40:00,22.39,22.4,22.37,22.37,347300.0,13.5274,13.5334,13.5153,13.5153,347300.0
2007-05-29 11:45:00,22.37,22.39,22.37,22.38,376200.0,13.5153,13.5274,13.5153,13.5214,376200.0
2007-05-29 11:50:00,22.37,22.38,22.33,22.35,432300.0,13.5153,13.5214,13.4912,13.5032,432300.0
2007-05-29 11:55:00,22.34,22.35,22.29,22.29,552100.0,13.4972,13.5032,13.467,13.467,552100.0
2007-05-29 12:00:00,22.29,22.31,22.27,22.29,1191500.0,13.467,13.4791,13.4549,13.467,1191500.0
2007-05-29 12:05:00,22.28,22.31,22.28,22.29,321300.0,13.4609,13.4791,13.4609,13.467,321300.0
2007-05-29 12:10:00,22.3,22.32,22.27,22.27,395600.0,13.473,13.4851,13.4549,13.4549,395600.0
2007-05-29 12:15:00,22.28,22.29,22.24,22.26,681200.0,13.4609,13.467,13.4368,13.4489,681200.0
2007-05-29 12:20:00,22.25,22.28,22.25,22.25,340200.0,13.4428,13.4609,13.4428,13.4428,340200.0
2007-05-29 12:25:00,22.25,22.28,22.24,22.25,367100.0,13.4428,13.4609,13.4368,13.4428,367100.0
2007-05-29 12:30:00,22.24,22.3,22.23,22.28,663600.0,13.4368,13.473,13.4307,13.4609,663600.0
2007-05-29 12:35:00,22.27,22.32,22.27,22.32,683900.0,13.4549,13.4851,13.4549,13.4851,683900.0
2007-05-29 12:40:00,22.31,22.35,22.31,22.33,362000.0,13.4791,13.5032,13.4791,13.4912,362000.0
2007-05-29 12:45:00,22.33,22.36,22.31,22.33,646000.0,13.4912,13.5093,13.4791,13.4912,646000.0
2007-05-29 12:50:00,22.33,22.35,22.33,22.35,112900.0,13.4912,13.5032,13.4912,13.5032,112900.0
2007-05-29 12:55:00,22.35,22.36,22.34,22.35,301000.0,13.5032,13.5093,13.4972,13.5032,301000.0
2007-05-29 13:00:00,22.35,22.36,22.32,22.34,244000.0,13.5032,13.5093,13.4851,13.4972,244000.0
2007-05-29 13:05:00,22.35,22.37,22.34,22.36,268500.0,13.5032,13.5153,13.4972,13.5093,268500.0
2007-05-29 13:10:00,22.36,22.37,22.32,22.33,377700.0,13.5093,13.5153,13.4851,13.4912,377700.0
2007-05-29 13:15:00,22.34,22.34,22.31,22.32,397000.0,13.4972,13.4972,13.4791,13.4851,397000.0
2007-05-29 13:20:00,22.32,22.33,22.26,22.26,831100.0,13.4851,13.4912,13.4489,13.4489,831100.0
2007-05-29 13:25:00,22.27,22.32,22.24,22.3,943000.0,13.4549,13.4851,13.4368,13.473,943000.0
2007-05-29 13:30:00,22.3,22.31,22.27,22.27,183400.0,13.473,13.4791,13.4549,13.4549,183400.0
2007-05-29 13:35:00,22.27,22.28,22.21,22.21,384300.0,13.4549,13.4609,13.4187,13.4187,384300.0
2007-05-29 13:40:00,22.21,22.26,22.21,22.25,475600.0,13.4187,13.4489,13.4187,13.4428,475600.0
2007-05-29 13:45:00,22.25,22.26,22.24,22.24,295900.0,13.4428,13.4489,13.4368,13.4368,295900.0
2007-05-29 13:50:00,22.24,22.27,22.23,22.26,338000.0,13.4368,13.4549,13.4307,13.4489,338000.0
2007-05-29 13:55:00,22.26,22.27,22.24,22.25,182100.0,13.4489,13.4549,13.4368,13.4428,182100.0
2007-05-29 14:00:00,22.25,22.26,22.22,22.24,200200.0,13.4428,13.4489,13.4247,13.4368,200200.0
2007-05-29 14:05:00,22.24,22.27,22.24,22.25,291900.0,13.4368,13.4549,13.4368,13.4428,291900.0
2007-05-29 14:10:00,22.25,22.27,22.21,22.27,406600.0,13.4428,13.4549,13.4187,13.4549,406600.0
2007-05-29 14:15:00,22.26,22.28,22.24,22.26,535200.0,13.4489,13.4609,13.4368,13.4489,535200.0
2007-05-29 14:20:00,22.26,22.29,22.26,22.29,200300.0,13.4489,13.467,13.4489,13.467,200300.0
2007-05-29 14:25:00,22.29,22.29,22.25,22.28,592000.0,13.467,13.467,13.4428,13.4609,592000.0
2007-05-29 14:30:00,22.28,22.29,22.27,22.28,492500.0,13.4609,13.467,13.4549,13.4609,492500.0
2007-05-29 14:35:00,22.28,22.32,22.28,22.29,418400.0,13.4609,13.4851,13.4609,13.467,418400.0
2007-05-29 14:40:00,22.29,22.33,22.29,22.31,456300.0,13.467,13.4912,13.467,13.4791,456300.0
2007-05-29 14:45:00,22.31,22.33,22.29,22.33,353000.0,13.4791,13.4912,13.467,13.4912,353000.0
2007-05-29 14:50:00,22.33,22.33,22.3,22.32,191100.0,13.4912,13.4912,13.473,13.4851,191100.0
2007-05-29 14:55:00,22.32,22.35,22.3,22.33,542100.0,13.4851,13.5032,13.473,13.4912,542100.0
2007-05-29 15:00:00,22.32,22.35,22.32,22.34,273600.0,13.4851,13.5032,13.4851,13.4972,273600.0
2007-05-29 15:05:00,22.34,22.37,22.33,22.34,489800.0,13.4972,13.5153,13.4912,13.4972,489800.0
2007-05-29 15:10:00,22.34,22.35,22.34,22.35,132300.0,13.4972,13.5032,13.4972,13.5032,132300.0
2007-05-29 15:15:00,22.34,22.37,22.33,22.33,491500.0,13.4972,13.5153,13.4912,13.4912,491500.0
2007-05-29 15:20:00,22.33,22.36,22.32,22.33,426100.0,13.4912,13.5093,13.4851,13.4912,426100.0
2007-05-29 15:25:00,22.32,22.35,22.32,22.34,429000.0,13.4851,13.5032,13.4851,13.4972,429000.0
2007-05-29 15:30:00,22.33,22.34,22.31,22.32,352600.0,13.4912,13.4972,13.4791,13.4851,352600.0
2007-05-29 15:35:00,22.32,22.33,22.29,22.29,446300.0,13.4851,13.4912,13.467,13.467,446300.0
2007-05-29 15:40:00,22.29,22.34,22.29,22.32,788900.0,13.467,13.4972,13.467,13.4851,788900.0
2007-05-29 15:45:00,22.32,22.34,22.32,22.33,399100.0,13.4851,13.4972,13.4851,13.4912,399100.0
2007-05-29 15:50:00,22.33,22.33,22.29,22.29,690900.0,13.4912,13.4912,13.467,13.467,690900.0
2007-05-29 15:55:00,22.29,22.31,22.27,22.31,1314000.0,13.467,13.4791,13.4549,13.4791,1314000.0
2007-05-30 09:30:00,22.07,22.08,22.02,22.03,1681800.0,13.3341,13.3401,13.3039,13.3099,1681800.0
2007-05-30 09:35:00,22.03,22.3,21.99,21.99,4662600.0,13.3099,13.473,13.2857,13.2857,4662600.0
2007-05-30 09:40:00,21.99,22.02,21.95,21.98,977200.0,13.2857,13.3039,13.2616,13.2797,977200.0
2007-05-30 09:45:00,21.98,22.0,21.96,21.98,666400.0,13.2797,13.2918,13.2676,13.2797,666400.0
2007-05-30 09:50:00,21.98,22.02,21.96,22.02,991300.0,13.2797,13.3039,13.2676,13.3039,991300.0
2007-05-30 09:55:00,22.01,22.02,21.97,22.01,1442200.0,13.2978,13.3039,13.2737,13.2978,1442200.0
2007-05-30 10:00:00,22.01,22.04,22.0,22.0,1126500.0,13.2978,13.3159,13.2918,13.2918,1126500.0
2007-05-30 10:05:00,22.0,22.01,21.97,22.01,622600.0,13.2918,13.2978,13.2737,13.2978,622600.0
2007-05-30 10:10:00,22.0,22.02,21.98,21.99,566400.0,13.2918,13.3039,13.2797,13.2857,566400.0
2007-05-30 10:15:00,21.98,22.01,21.98,22.0,1029300.0,13.2797,13.2978,13.2797,13.2918,1029300.0
2007-05-30 10:20:00,22.0,22.01,21.97,22.0,562300.0,13.2918,13.2978,13.2737,13.2918,562300.0
2007-05-30 10:25:00,22.0,22.14,21.98,22.09,2726300.0,13.2918,13.3764,13.2797,13.3462,2726300.0
2007-05-30 10:30:00,22.09,22.11,22.03,22.03,933600.0,13.3462,13.3582,13.3099,13.3099,933600.0
2007-05-30 10:35:00,22.04,22.05,22.02,22.02,760400.0,13.3159,13.322,13.3039,13.3039,760400.0
2007-05-30 10:40:00,22.02,22.03,21.98,21.99,620800.0,13.3039,13.3099,13.2797,13.2857,620800.0
2007-05-30 10:45:00,21.98,22.0,21.96,21.97,495500.0,13.2797,13.2918,13.2676,13.2737,495500.0
2007-05-30 10:50:00,21.98,22.01,21.97,21.99,454500.0,13.2797,13.2978,13.2737,13.2857,454500.0
2007-05-30 10:55:00,21.99,22.02,21.98,21.99,683600.0,13.2857,13.3039,13.2797,13.2857,683600.0
2007-05-30 11:00:00,22.0,22.0,21.98,21.98,581700.0,13.2918,13.2918,13.2797,13.2797,581700.0
2007-05-30 11:05:00,21.98,21.99,21.95,21.98,740000.0,13.2797,13.2857,13.2616,13.2797,740000.0
2007-05-30 11:10:00,21.98,21.98,21.94,21.95,581800.0,13.2797,13.2797,13.2555,13.2616,581800.0
2007-05-30 11:15:00,21.95,22.0,21.92,22.0,1161700.0,13.2616,13.2918,13.2434,13.2918,1161700.0
2007-05-30 11:20:00,22.0,22.01,21.96,22.0,1317700.0,13.2918,13.2978,13.2676,13.2918,1317700.0
2007-05-30 11:25:00,22.0,22.0,21.97,21.97,714200.0,13.2918,13.2918,13.2737,13.2737,714200.0
2007-05-30 11:30:00,21.97,22.0,21.96,21.97,404300.0,13.2737,13.2918,13.2676,13.2737,404300.0
2007-05-30 11:35:00,21.97,21.98,21.97,21.97,221600.0,13.2737,13.2797,13.2737,13.2737,221600.0
2007-05-30 11:40:00,21.97,22.0,21.97,21.98,382300.0,13.2737,13.2918,13.2737,13.2797,382300.0
2007-05-30 11:45:00,21.98,21.99,21.96,21.96,216300.0,13.2797,13.2857,13.2676,13.2676,216300.0
2007-05-30 11:50:00,21.97,21.97,21.95,21.95,215600.0,13.2737,13.2737,13.2616,13.2616,215600.0
2007-05-30 11:55:00,21.95,21.98,21.95,21.97,317000.0,13.2616,13.2797,13.2616,13.2737,317000.0
2007-05-30 12:00:00,21.96,21.98,21.96,21.97,159800.0,13.2676,13.2797,13.2676,13.2737,159800.0
2007-05-30 12:05:00,21.97,21.98,21.94,21.94,236600.0,13.2737,13.2797,13.2555,13.2555,236600.0
2007-05-30 12:10:00,21.94,21.95,21.93,21.94,583900.0,13.2555,13.2616,13.2495,13.2555,583900.0
2007-05-30 12:15:00,21.94,21.95,21.93,21.94,225600.0,13.2555,13.2616,13.2495,13.2555,225600.0
2007-05-30 12:20:00,21.93,21.95,21.93,21.94,451200.0,13.2495,13.2616,13.2495,13.2555,451200.0
2007-05-30 12:25:00,21.94,21.99,21.94,21.99,417600.0,13.2555,13.2857,13.2555,13.2857,417600.0
2007-05-30 12:30:00,21.99,22.0,21.97,21.97,540800.0,13.2857,13.2918,13.2737,13.2737,540800.0
2007-05-30 12:35:00,21.97,21.98,21.93,21.93,168800.0,13.2737,13.2797,13.2495,13.2495,168800.0
2007-05-30 12:40:00,21.94,21.95,21.93,21.95,506100.0,13.2555,13.2616,13.2495,13.2616,506100.0
2007-05-30 12:45:00,21.96,21.96,21.95,21.95,165000.0,13.2676,13.2676,13.2616,13.2616,165000.0
2007-05-30 12:50:00,21.95,22.0,21.93,21.93,371600.0,13.2616,13.2918,13.2495,13.2495,371600.0
2007-05-30 12:55:00,21.94,21.95,21.93,21.94,310900.0,13.2555,13.2616,13.2495,13.2555,310900.0
2007-05-30 13:00:00,21.95,21.97,21.93,21.93,347400.0,13.2616,13.2737,13.2495,13.2495,347400.0
2007-05-30 13:05:00,21.94,21.97,21.93,21.95,723800.0,13.2555,13.2737,13.2495,13.2616,723800.0
2007-05-30 13:10:00,21.94,21.95,21.93,21.93,142500.0,13.2555,13.2616,13.2495,13.2495,142500.0
2007-05-30 13:15:00,21.93,21.94,21.93,21.93,89300.0,13.2495,13.2555,13.2495,13.2495,89300.0
2007-05-30 13:20:00,21.94,21.96,21.93,21.95,246100.0,13.2555,13.2676,13.2495,13.2616,246100.0
2007-05-30 13:25:00,21.96,21.96,21.94,21.94,142800.0,13.2676,13.2676,13.2555,13.2555,142800.0
2007-05-30 13:30:00,21.94,21.95,21.94,21.94,147500.0,13.2555,13.2616,13.2555,13.2555,147500.0
2007-05-30 13:35:00,21.94,22.3,21.88,21.88,901200.0,13.2555,13.473,13.2193,13.2193,901200.0
2007-05-30 13:40:00,21.88,21.9,21.85,21.88,873500.0,13.2193,13.2314,13.2011,13.2193,873500.0
2007-05-30 13:45:00,21.87,21.9,21.87,21.89,332500.0,13.2132,13.2314,13.2132,13.2253,332500.0
2007-05-30 13:50:00,21.9,21.91,21.89,21.89,306700.0,13.2314,13.2374,13.2253,13.2253,306700.0
2007-05-30 13:55:00,21.9,21.93,21.89,21.92,444800.0,13.2314,13.2495,13.2253,13.2434,444800.0
2007-05-30 14:00:00,21.91,22.3,21.87,21.87,1494900.0,13.2374,13.473,13.2132,13.2132,1494900.0
2007-05-30 14:05:00,21.87,21.9,21.85,21.89,1183300.0,13.2132,13.2314,13.2011,13.2253,1183300.0
2007-05-30 14:10:00,21.9,21.93,21.88,21.89,696300.0,13.2314,13.2495,13.2193,13.2253,696300.0
2007-05-30 14:15:00,21.9,21.92,21.89,21.9,535800.0,13.2314,13.2434,13.2253,13.2314,535800.0
2007-05-30 14:20:00,21.9,21.9,21.87,21.89,418100.0,13.2314,13.2314,13.2132,13.2253,418100.0
2007-05-30 14:25:00,21.9,21.92,21.88,21.9,596200.0,13.2314,13.2434,13.2193,13.2314,596200.0
2007-05-30 14:30:00,21.9,21.92,21.88,21.91,653800.0,13.2314,13.2434,13.2193,13.2374,653800.0
2007-05-30 14:35:00,21.9,21.96,21.9,21.92,758100.0,13.2314,13.2676,13.2314,13.2434,758100.0
2007-05-30 14:40:00,21.93,21.99,21.92,21.99,909700.0,13.2495,13.2857,13.2434,13.2857,909700.0
2007-05-30 14:45:00,21.99,22.0,21.97,21.98,585600.0,13.2857,13.2918,13.2737,13.2797,585600.0
2007-05-30 14:50:00,21.98,21.99,21.97,21.99,294100.0,13.2797,13.2857,13.2737,13.2857,294100.0
2007-05-30 14:55:00,21.99,21.99,21.96,21.99,441800.0,13.2857,13.2857,13.2676,13.2857,441800.0
2007-05-30 15:00:00,21.99,22.02,21.98,22.0,605400.0,13.2857,13.3039,13.2797,13.2918,605400.0
2007-05-30 15:05:00,22.0,22.02,21.97,22.01,612100.0,13.2918,13.3039,13.2737,13.2978,612100.0
2007-05-30 15:10:00,22.01,22.02,21.99,22.0,306900.0,13.2978,13.3039,13.2857,13.2918,306900.0
2007-05-30 15:15:00,22.0,22.01,21.99,22.0,241200.0,13.2918,13.2978,13.2857,13.2918,241200.0
2007-05-30 15:20:00,22.0,22.02,21.98,22.01,653000.0,13.2918,13.3039,13.2797,13.2978,653000.0
2007-05-30 15:25:00,22.01,22.04,22.01,22.04,501400.0,13.2978,13.3159,13.2978,13.3159,501400.0
2007-05-30 15:30:00,22.04,22.08,21.98,22.07,923800.0,13.3159,13.3401,13.2797,13.3341,923800.0
2007-05-30 15:35:00,22.07,22.07,22.04,22.05,758200.0,13.3341,13.3341,13.3159,13.322,758200.0
2007-05-30 15:40:00,22.04,22.09,22.04,22.09,962500.0,13.3159,13.3462,13.3159,13.3462,962500.0
2007-05-30 15:45:00,22.08,22.1,22.07,22.08,681000.0,13.3401,13.3522,13.3341,13.3401,681000.0
2007-05-30 15:50:00,22.09,22.11,22.08,22.09,1052800.0,13.3462,13.3582,13.3401,13.3462,1052800.0
2007-05-30 15:55:00,22.08,22.13,22.08,22.13,1478500.0,13.3401,13.3703,13.3401,13.3703,1478500.0
2007-05-31 09:30:00,22.14,22.15,22.03,22.04,1508100.0,13.3764,13.3824,13.3099,13.3159,1508100.0
2007-05-31 09:35:00,22.03,22.08,22.03,22.07,825200.0,13.3099,13.3401,13.3099,13.3341,825200.0
2007-05-31 09:40:00,22.07,22.12,22.07,22.11,582000.0,13.3341,13.3643,13.3341,13.3582,582000.0
2007-05-31 09:45:00,22.12,22.12,22.06,22.1,988300.0,13.3643,13.3643,13.328,13.3522,988300.0
2007-05-31 09:50:00,22.11,22.12,22.07,22.08,936900.0,13.3582,13.3643,13.3341,13.3401,936900.0
2007-05-31 09:55:00,22.08,22.14,22.08,22.09,573500.0,13.3401,13.3764,13.3401,13.3462,573500.0
2007-05-31 10:00:00,22.09,22.14,22.08,22.1,799400.0,13.3462,13.3764,13.3401,13.3522,799400.0
2007-05-31 10:05:00,22.11,22.13,22.1,22.12,330300.0,13.3582,13.3703,13.3522,13.3643,330300.0
2007-05-31 10:10:00,22.12,22.12,22.04,22.05,842600.0,13.3643,13.3643,13.3159,13.322,842600.0
2007-05-31 10:15:00,22.06,22.1,22.01,22.01,581900.0,13.328,13.3522,13.2978,13.2978,581900.0
2007-05-31 10:20:00,22.01,22.03,21.0,21.96,880700.0,13.2978,13.3099,12.6876,13.2676,880700.0
2007-05-31 10:25:00,21.95,21.98,21.92,21.98,607200.0,13.2616,13.2797,13.2434,13.2797,607200.0
2007-05-31 10:30:00,21.98,21.98,21.95,21.98,406700.0,13.2797,13.2797,13.2616,13.2797,406700.0
2007-05-31 10:35:00,21.98,22.05,21.97,22.01,439300.0,13.2797,13.322,13.2737,13.2978,439300.0
2007-05-31 10:40:00,22.01,22.01,21.99,22.0,566300.0,13.2978,13.2978,13.2857,13.2918,566300.0
2007-05-31 10:45:00,22.01,22.04,22.0,22.02,462100.0,13.2978,13.3159,13.2918,13.3039,462100.0
2007-05-31 10:50:00,22.02,22.03,22.02,22.03,164500.0,13.3039,13.3099,13.3039,13.3099,164500.0
2007-05-31 10:55:00,22.03,22.09,22.02,22.08,871100.0,13.3099,13.3462,13.3039,13.3401,871100.0
2007-05-31 11:00:00,22.08,22.09,22.04,22.04,466200.0,13.3401,13.3462,13.3159,13.3159,466200.0
2007-05-31 11:05:00,22.05,22.06,22.03,22.04,390800.0,13.322,13.328,13.3099,13.3159,390800.0
2007-05-31 11:10:00,22.05,22.06,22.04,22.05,575000.0,13.322,13.328,13.3159,13.322,575000.0
2007-05-31 11:15:00,22.04,22.05,22.01,22.04,821900.0,13.3159,13.322,13.2978,13.3159,821900.0
2007-05-31 11:20:00,22.04,22.05,22.02,22.03,328000.0,13.3159,13.322,13.3039,13.3099,328000.0
2007-05-31 11:25:00,22.02,22.06,22.02,22.05,462200.0,13.3039,13.328,13.3039,13.322,462200.0
2007-05-31 11:30:00,22.05,22.08,22.05,22.06,432600.0,13.322,13.3401,13.322,13.328,432600.0
2007-05-31 11:35:00,22.07,22.09,22.06,22.08,292500.0,13.3341,13.3462,13.328,13.3401,292500.0
2007-05-31 11:40:00,22.08,22.11,22.07,22.08,1140100.0,13.3401,13.3582,13.3341,13.3401,1140100.0
2007-05-31 11:45:00,22.09,22.12,22.08,22.11,664600.0,13.3462,13.3643,13.3401,13.3582,664600.0
2007-05-31 11:50:00,22.12,22.13,22.11,22.12,824100.0,13.3643,13.3703,13.3582,13.3643,824100.0
2007-05-31 11:55:00,22.13,22.13,22.12,22.13,192100.0,13.3703,13.3703,13.3643,13.3703,192100.0
2007-05-31 12:00:00,22.12,22.14,22.12,22.13,346700.0,13.3643,13.3764,13.3643,13.3703,346700.0
2007-05-31 12:05:00,22.13,22.13,22.12,22.13,224500.0,13.3703,13.3703,13.3643,13.3703,224500.0
2007-05-31 12:10:00,22.12,22.16,22.12,22.15,650000.0,13.3643,13.3884,13.3643,13.3824,650000.0
2007-05-31 12:15:00,22.16,22.18,22.15,22.18,271600.0,13.3884,13.4005,13.3824,13.4005,271600.0
2007-05-31 12:20:00,22.17,22.18,22.12,22.13,849800.0,13.3945,13.4005,13.3643,13.3703,849800.0
2007-05-31 12:25:00,22.13,22.15,22.13,22.15,167700.0,13.3703,13.3824,13.3703,13.3824,167700.0
2007-05-31 12:30:00,22.14,22.15,22.12,22.12,630200.0,13.3764,13.3824,13.3643,13.3643,630200.0
2007-05-31 12:35:00,22.12,22.13,22.09,22.09,475100.0,13.3643,13.3703,13.3462,13.3462,475100.0
2007-05-31 12:40:00,22.09,22.11,22.08,22.11,282800.0,13.3462,13.3582,13.3401,13.3582,282800.0
2007-05-31 12:45:00,22.11,22.12,22.1,22.1,471400.0,13.3582,13.3643,13.3522,13.3522,471400.0
2007-05-31 12:50:00,22.11,22.11,22.08,22.1,289400.0,13.3582,13.3582,13.3401,13.3522,289400.0
2007-05-31 12:55:00,22.1,22.12,22.09,22.12,361700.0,13.3522,13.3643,13.3462,13.3643,361700.0
2007-05-31 13:00:00,22.12,22.15,22.11,22.12,435800.0,13.3643,13.3824,13.3582,13.3643,435800.0
2007-05-31 13:05:00,22.13,22.13,22.09,22.09,1158200.0,13.3703,13.3703,13.3462,13.3462,1158200.0
2007-05-31 13:10:00,22.1,22.14,22.09,22.13,466800.0,13.3522,13.3764,13.3462,13.3703,466800.0
2007-05-31 13:15:00,22.13,22.13,22.11,22.11,144200.0,13.3703,13.3703,13.3582,13.3582,144200.0
2007-05-31 13:20:00,22.11,22.12,22.04,22.07,1305000.0,13.3582,13.3643,13.3159,13.3341,1305000.0
2007-05-31 13:25:00,22.08,22.12,22.04,22.11,750900.0,13.3401,13.3643,13.3159,13.3582,750900.0
2007-05-31 13:30:00,22.11,22.13,22.09,22.11,294500.0,13.3582,13.3703,13.3462,13.3582,294500.0
2007-05-31 13:35:00,22.11,22.12,22.09,22.1,245300.0,13.3582,13.3643,13.3462,13.3522,245300.0
2007-05-31 13:40:00,22.1,22.11,22.08,22.09,327400.0,13.3522,13.3582,13.3401,13.3462,327400.0
2007-05-31 13:45:00,22.09,22.12,22.07,22.12,368800.0,13.3462,13.3643,13.3341,13.3643,368800.0
2007-05-31 13:50:00,22.11,22.13,22.11,22.13,262600.0,13.3582,13.3703,13.3582,13.3703,262600.0
2007-05-31 13:55:00,22.13,22.14,22.12,22.13,185900.0,13.3703,13.3764,13.3643,13.3703,185900.0
2007-05-31 14:00:00,22.13,22.15,22.13,22.14,345800.0,13.3703,13.3824,13.3703,13.3764,345800.0
2007-05-31 14:05:00,22.14,22.17,22.12,22.16,520200.0,13.3764,13.3945,13.3643,13.3884,520200.0
2007-05-31 14:10:00,22.15,22.16,22.13,22.14,211200.0,13.3824,13.3884,13.3703,13.3764,211200.0
2007-05-31 14:15:00,22.14,22.15,22.13,22.13,154300.0,13.3764,13.3824,13.3703,13.3703,154300.0
2007-05-31 14:20:00,22.13,22.15,22.13,22.15,445400.0,13.3703,13.3824,13.3703,13.3824,445400.0
2007-05-31 14:25:00,22.15,22.17,22.13,22.14,715000.0,13.3824,13.3945,13.3703,13.3764,715000.0
2007-05-31 14:30:00,22.13,22.15,22.13,22.15,227100.0,13.3703,13.3824,13.3703,13.3824,227100.0
2007-05-31 14:35:00,22.15,22.15,22.14,22.14,97100.0,13.3824,13.3824,13.3764,13.3764,97100.0
2007-05-31 14:40:00,22.15,22.15,22.13,22.13,403500.0,13.3824,13.3824,13.3703,13.3703,403500.0
2007-05-31 14:45:00,22.14,22.16,22.13,22.16,213400.0,13.3764,13.3884,13.3703,13.3884,213400.0
2007-05-31 14:50:00,22.16,22.19,22.15,22.18,318900.0,13.3884,13.4066,13.3824,13.4005,318900.0
2007-05-31 14:55:00,22.19,22.19,22.16,22.16,334900.0,13.4066,13.4066,13.3884,13.3884,334900.0
2007-05-31 15:00:00,22.16,22.18,22.14,22.16,519200.0,13.3884,13.4005,13.3764,13.3884,519200.0
2007-05-31 15:05:00,22.16,22.18,22.16,22.17,209800.0,13.3884,13.4005,13.3884,13.3945,209800.0
2007-05-31 15:10:00,22.17,22.18,22.16,22.17,261000.0,13.3945,13.4005,13.3884,13.3945,261000.0
2007-05-31 15:15:00,22.17,22.19,22.16,22.16,608000.0,13.3945,13.4066,13.3884,13.3884,608000.0
2007-05-31 15:20:00,22.16,22.17,22.15,22.17,500500.0,13.3884,13.3945,13.3824,13.3945,500500.0
2007-05-31 15:25:00,22.17,22.19,22.14,22.14,882600.0,13.3945,13.4066,13.3764,13.3764,882600.0
2007-05-31 15:30:00,22.14,22.16,22.12,22.15,849600.0,13.3764,13.3884,13.3643,13.3824,849600.0
2007-05-31 15:35:00,22.16,22.17,22.15,22.15,578100.0,13.3884,13.3945,13.3824,13.3824,578100.0
2007-05-31 15:40:00,22.15,22.16,22.14,22.14,469100.0,13.3824,13.3884,13.3764,13.3764,469100.0
2007-05-31 15:45:00,22.14,22.16,22.14,22.16,523600.0,13.3764,13.3884,13.3764,13.3884,523600.0
2007-05-31 15:50:00,22.16,22.17,22.14,22.17,842900.0,13.3884,13.3945,13.3764,13.3945,842900.0
2007-05-31 15:55:00,22.16,22.19,22.16,22.18,1437100.0,13.3884,13.4066,13.3884,13.4005,1437100.0
2007-06-01 09:30:00,22.34,22.44,22.33,22.43,1824300.0,13.4972,13.5576,13.4912,13.5516,1824300.0
2007-06-01 09:35:00,22.44,22.5,22.42,22.48,1536400.0,13.5576,13.5939,13.5455,13.5818,1536400.0
2007-06-01 09:40:00,22.48,22.58,22.48,22.54,1486500.0,13.5818,13.6422,13.5818,13.618,1486500.0
2007-06-01 09:45:00,22.54,22.57,22.53,22.53,780200.0,13.618,13.6362,13.612,13.612,780200.0
2007-06-01 09:50:00,22.53,22.55,22.48,22.49,830900.0,13.612,13.6241,13.5818,13.5878,830900.0
2007-06-01 09:55:00,22.5,22.52,22.46,22.48,937100.0,13.5939,13.6059,13.5697,13.5818,937100.0
2007-06-01 10:00:00,22.49,22.56,22.47,22.55,845200.0,13.5878,13.6301,13.5757,13.6241,845200.0
2007-06-01 10:05:00,22.54,22.57,22.49,22.51,480100.0,13.618,13.6362,13.5878,13.5999,480100.0
2007-06-01 10:10:00,22.52,22.54,22.47,22.53,783000.0,13.6059,13.618,13.5757,13.612,783000.0
2007-06-01 10:15:00,22.52,22.58,22.51,22.56,987300.0,13.6059,13.6422,13.5999,13.6301,987300.0
2007-06-01 10:20:00,22.57,22.6,22.56,22.56,823600.0,13.6362,13.6543,13.6301,13.6301,823600.0
2007-06-01 10:25:00,22.56,22.57,22.51,22.53,1505200.0,13.6301,13.6362,13.5999,13.612,1505200.0
2007-06-01 10:30:00,22.52,22.57,22.51,22.53,857700.0,13.6059,13.6362,13.5999,13.612,857700.0
2007-06-01 10:35:00,22.52,22.55,22.49,22.5,581000.0,13.6059,13.6241,13.5878,13.5939,581000.0
2007-06-01 10:40:00,22.48,22.51,22.46,22.5,753200.0,13.5818,13.5999,13.5697,13.5939,753200.0
2007-06-01 10:45:00,22.49,22.53,22.46,22.48,716600.0,13.5878,13.612,13.5697,13.5818,716600.0
2007-06-01 10:50:00,22.49,22.49,22.44,22.47,986000.0,13.5878,13.5878,13.5576,13.5757,986000.0
2007-06-01 10:55:00,22.47,22.48,22.44,22.44,705300.0,13.5757,13.5818,13.5576,13.5576,705300.0
2007-06-01 11:00:00,22.45,22.48,22.42,22.45,658800.0,13.5637,13.5818,13.5455,13.5637,658800.0
2007-06-01 11:05:00,22.44,22.49,22.44,22.46,633500.0,13.5576,13.5878,13.5576,13.5697,633500.0
2007-06-01 11:10:00,22.47,22.47,22.42,22.44,516100.0,13.5757,13.5757,13.5455,13.5576,516100.0
2007-06-01 11:15:00,22.45,22.45,22.39,22.42,674400.0,13.5637,13.5637,13.5274,13.5455,674400.0
2007-06-01 11:20:00,22.43,22.44,22.39,22.39,487500.0,13.5516,13.5576,13.5274,13.5274,487500.0
2007-06-01 11:25:00,22.39,22.5,22.39,22.42,535200.0,13.5274,13.5939,13.5274,13.5455,535200.0
2007-06-01 11:30:00,22.43,22.43,22.38,22.4,446300.0,13.5516,13.5516,13.5214,13.5334,446300.0
2007-06-01 11:35:00,22.4,22.47,22.39,22.45,2142300.0,13.5334,13.5757,13.5274,13.5637,2142300.0
2007-06-01 11:40:00,22.46,22.49,22.45,22.47,611300.0,13.5697,13.5878,13.5637,13.5757,611300.0
2007-06-01 11:45:00,22.47,22.48,22.43,22.45,534100.0,13.5757,13.5818,13.5516,13.5637,534100.0
2007-06-01 11:50:00,22.43,22.45,22.43,22.44,199800.0,13.5516,13.5637,13.5516,13.5576,199800.0
2007-06-01 11:55:00,22.44,22.47,22.44,22.44,423500.0,13.5576,13.5757,13.5576,13.5576,423500.0
2007-06-01 12:00:00,22.45,22.46,22.4,22.4,506100.0,13.5637,13.5697,13.5334,13.5334,506100.0
2007-06-01 12:05:00,22.41,22.41,22.35,22.36,987300.0,13.5395,13.5395,13.5032,13.5093,987300.0
2007-06-01 12:10:00,22.36,22.38,22.35,22.37,401900.0,13.5093,13.5214,13.5032,13.5153,401900.0
2007-06-01 12:15:00,22.38,22.39,22.36,22.37,228400.0,13.5214,13.5274,13.5093,13.5153,228400.0
2007-06-01 12:20:00,22.37,22.39,22.35,22.36,473400.0,13.5153,13.5274,13.5032,13.5093,473400.0
2007-06-01 12:25:00,22.36,22.4,22.35,22.39,573300.0,13.5093,13.5334,13.5032,13.5274,573300.0
2007-06-01 12:30:00,22.39,22.42,22.36,22.38,595300.0,13.5274,13.5455,13.5093,13.5214,595300.0
2007-06-01 12:35:00,22.38,22.46,22.36,22.39,336600.0,13.5214,13.5697,13.5093,13.5274,336600.0
2007-06-01 12:40:00,22.38,22.41,22.36,22.37,333500.0,13.5214,13.5395,13.5093,13.5153,333500.0
2007-06-01 12:45:00,22.37,22.38,22.32,22.33,429200.0,13.5153,13.5214,13.4851,13.4912,429200.0
2007-06-01 12:50:00,22.33,22.37,22.33,22.35,523300.0,13.4912,13.5153,13.4912,13.5032,523300.0
2007-06-01 12:55:00,22.34,22.37,22.34,22.37,207600.0,13.4972,13.5153,13.4972,13.5153,207600.0
2007-06-01 13:00:00,22.36,22.38,22.35,22.35,191000.0,13.5093,13.5214,13.5032,13.5032,191000.0
2007-06-01 13:05:00,22.36,22.36,22.34,22.35,105000.0,13.5093,13.5093,13.4972,13.5032,105000.0
2007-06-01 13:10:00,22.36,22.36,22.32,22.32,186600.0,13.5093,13.5093,13.4851,13.4851,186600.0
2007-06-01 13:15:00,22.32,22.4,22.32,22.4,425700.0,13.4851,13.5334,13.4851,13.5334,425700.0
2007-06-01 13:20:00,22.39,22.39,22.36,22.37,521600.0,13.5274,13.5274,13.5093,13.5153,521600.0
2007-06-01 13:25:00,22.36,22.4,22.36,22.4,152300.0,13.5093,13.5334,13.5093,13.5334,152300.0
2007-06-01 13:30:00,22.39,22.41,22.39,22.41,162000.0,13.5274,13.5395,13.5274,13.5395,162000.0
2007-06-01 13:35:00,22.41,22.44,22.41,22.42,564600.0,13.5395,13.5576,13.5395,13.5455,564600.0
2007-06-01 13:40:00,22.43,22.43,22.41,22.41,121700.0,13.5516,13.5516,13.5395,13.5395,121700.0
2007-06-01 13:45:00,22.42,22.44,22.41,22.43,191900.0,13.5455,13.5576,13.5395,13.5516,191900.0
2007-06-01 13:50:00,22.43,22.43,22.4,22.42,226300.0,13.5516,13.5516,13.5334,13.5455,226300.0
2007-06-01 13:55:00,22.42,22.43,22.41,22.41,141100.0,13.5455,13.5516,13.5395,13.5395,141100.0
2007-06-01 14:00:00,22.41,22.43,22.4,22.42,292900.0,13.5395,13.5516,13.5334,13.5455,292900.0
2007-06-01 14:05:00,22.41,22.42,22.41,22.41,87900.0,13.5395,13.5455,13.5395,13.5395,87900.0
2007-06-01 14:10:00,22.41,22.42,22.4,22.42,244200.0,13.5395,13.5455,13.5334,13.5455,244200.0
2007-06-01 14:15:00,22.42,22.43,22.17,22.42,558100.0,13.5455,13.5516,13.3945,13.5455,558100.0
2007-06-01 14:20:00,22.41,22.42,22.36,22.4,698800.0,13.5395,13.5455,13.5093,13.5334,698800.0
2007-06-01 14:25:00,22.41,22.43,22.4,22.43,230600.0,13.5395,13.5516,13.5334,13.5516,230600.0
2007-06-01 14:30:00,22.42,22.43,22.41,22.42,159900.0,13.5455,13.5516,13.5395,13.5455,159900.0
2007-06-01 14:35:00,22.43,22.43,22.41,22.41,137300.0,13.5516,13.5516,13.5395,13.5395,137300.0
2007-06-01 14:40:00,22.42,22.44,22.41,22.41,449400.0,13.5455,13.5576,13.5395,13.5395,449400.0
2007-06-01 14:45:00,22.42,22.46,22.41,22.43,241100.0,13.5455,13.5697,13.5395,13.5516,241100.0
2007-06-01 14:50:00,22.44,22.45,22.43,22.44,293300.0,13.5576,13.5637,13.5516,13.5576,293300.0
2007-06-01 14:55:00,22.44,22.46,22.43,22.46,457600.0,13.5576,13.5697,13.5516,13.5697,457600.0
2007-06-01 15:00:00,22.45,22.47,22.44,22.44,575500.0,13.5637,13.5757,13.5576,13.5576,575500.0
2007-06-01 15:05:00,22.44,22.47,22.43,22.46,374300.0,13.5576,13.5757,13.5516,13.5697,374300.0
2007-06-01 15:10:00,22.47,22.47,22.44,22.47,368800.0,13.5757,13.5757,13.5576,13.5757,368800.0
2007-06-01 15:15:00,22.46,22.49,22.46,22.49,307400.0,13.5697,13.5878,13.5697,13.5878,307400.0
2007-06-01 15:20:00,22.49,22.49,22.46,22.46,675300.0,13.5878,13.5878,13.5697,13.5697,675300.0
2007-06-01 15:25:00,22.47,22.47,22.46,22.47,118600.0,13.5757,13.5757,13.5697,13.5757,118600.0
2007-06-01 15:30:00,22.47,22.47,22.43,22.43,380700.0,13.5757,13.5757,13.5516,13.5516,380700.0
2007-06-01 15:35:00,22.43,22.44,22.42,22.42,763900.0,13.5516,13.5576,13.5455,13.5455,763900.0
2007-06-01 15:40:00,22.42,22.45,22.4,22.41,933800.0,13.5455,13.5637,13.5334,13.5395,933800.0
2007-06-01 15:45:00,22.41,22.43,22.39,22.4,821300.0,13.5395,13.5516,13.5274,13.5334,821300.0
2007-06-01 15:50:00,22.39,22.4,22.36,22.37,1016200.0,13.5274,13.5334,13.5093,13.5153,1016200.0
2007-06-01 15:55:00,22.36,22.38,22.34,22.37,1557500.0,13.5093,13.5214,13.4972,13.5153,1557500.0
2007-06-04 09:30:00,22.24,22.39,22.22,22.38,1069200.0,13.4368,13.5274,13.4247,13.5214,1069200.0
2007-06-04 09:35:00,22.38,22.39,22.29,22.34,555000.0,13.5214,13.5274,13.467,13.4972,555000.0
2007-06-04 09:40:00,22.35,22.37,22.31,22.33,319900.0,13.5032,13.5153,13.4791,13.4912,319900.0
2007-06-04 09:45:00,22.32,22.46,22.32,22.43,748600.0,13.4851,13.5697,13.4851,13.5516,748600.0
2007-06-04 09:50:00,22.43,22.47,22.43,22.45,419600.0,13.5516,13.5757,13.5516,13.5637,419600.0
2007-06-04 09:55:00,22.44,22.45,22.4,22.4,308900.0,13.5576,13.5637,13.5334,13.5334,308900.0
2007-06-04 10:00:00,22.41,22.45,22.4,22.43,589200.0,13.5395,13.5637,13.5334,13.5516,589200.0
2007-06-04 10:05:00,22.42,22.48,22.41,22.48,669600.0,13.5455,13.5818,13.5395,13.5818,669600.0
2007-06-04 10:10:00,22.49,22.51,22.48,22.49,577400.0,13.5878,13.5999,13.5818,13.5878,577400.0
2007-06-04 10:15:00,22.49,22.54,22.49,22.5,838400.0,13.5878,13.618,13.5878,13.5939,838400.0
2007-06-04 10:20:00,22.5,22.51,22.49,22.5,631100.0,13.5939,13.5999,13.5878,13.5939,631100.0
2007-06-04 10:25:00,22.5,22.52,22.47,22.48,849200.0,13.5939,13.6059,13.5757,13.5818,849200.0
2007-06-04 10:30:00,22.49,22.5,22.47,22.49,222100.0,13.5878,13.5939,13.5757,13.5878,222100.0
2007-06-04 10:35:00,22.5,22.5,22.45,22.46,337300.0,13.5939,13.5939,13.5637,13.5697,337300.0
2007-06-04 10:40:00,22.47,22.47,22.43,22.44,1114300.0,13.5757,13.5757,13.5516,13.5576,1114300.0
2007-06-04 10:45:00,22.43,22.45,22.41,22.41,482400.0,13.5516,13.5637,13.5395,13.5395,482400.0
2007-06-04 10:50:00,22.41,22.44,22.38,22.43,604700.0,13.5395,13.5576,13.5214,13.5516,604700.0
2007-06-04 10:55:00,22.42,22.46,22.42,22.45,554900.0,13.5455,13.5697,13.5455,13.5637,554900.0
2007-06-04 11:00:00,22.46,22.46,22.43,22.45,264700.0,13.5697,13.5697,13.5516,13.5637,264700.0
2007-06-04 11:05:00,22.44,22.45,22.4,22.42,519900.0,13.5576,13.5637,13.5334,13.5455,519900.0
2007-06-04 11:10:00,22.43,22.44,22.42,22.42,400100.0,13.5516,13.5576,13.5455,13.5455,400100.0
2007-06-04 11:15:00,22.42,22.43,22.41,22.42,281300.0,13.5455,13.5516,13.5395,13.5455,281300.0
2007-06-04 11:20:00,22.43,22.44,22.42,22.42,369200.0,13.5516,13.5576,13.5455,13.5455,369200.0
2007-06-04 11:25:00,22.42,22.45,22.42,22.44,405300.0,13.5455,13.5637,13.5455,13.5576,405300.0
2007-06-04 11:30:00,22.45,22.45,22.43,22.43,309400.0,13.5637,13.5637,13.5516,13.5516,309400.0
2007-06-04 11:35:00,22.43,22.43,22.42,22.42,201500.0,13.5516,13.5516,13.5455,13.5455,201500.0
2007-06-04 11:40:00,22.42,22.43,22.39,22.39,170300.0,13.5455,13.5516,13.5274,13.5274,170300.0
2007-06-04 11:45:00,22.4,22.42,22.38,22.42,228200.0,13.5334,13.5455,13.5214,13.5455,228200.0
2007-06-04 11:50:00,22.41,22.5,22.36,22.36,533400.0,13.5395,13.5939,13.5093,13.5093,533400.0
2007-06-04 11:55:00,22.36,22.38,22.36,22.36,382000.0,13.5093,13.5214,13.5093,13.5093,382000.0
2007-06-04 12:00:00,22.36,22.37,22.36,22.36,90000.0,13.5093,13.5153,13.5093,13.5093,90000.0
2007-06-04 12:05:00,22.37,22.37,22.35,22.35,183000.0,13.5153,13.5153,13.5032,13.5032,183000.0
2007-06-04 12:10:00,22.35,22.36,22.32,22.32,399300.0,13.5032,13.5093,13.4851,13.4851,399300.0
2007-06-04 12:15:00,22.32,22.42,22.3,22.31,735500.0,13.4851,13.5455,13.473,13.4791,735500.0
2007-06-04 12:20:00,22.31,22.35,22.31,22.34,485400.0,13.4791,13.5032,13.4791,13.4972,485400.0
2007-06-04 12:25:00,22.33,22.37,22.33,22.35,675800.0,13.4912,13.5153,13.4912,13.5032,675800.0
2007-06-04 12:30:00,22.36,22.37,22.35,22.37,157700.0,13.5093,13.5153,13.5032,13.5153,157700.0
2007-06-04 12:35:00,22.36,22.4,22.36,22.39,256200.0,13.5093,13.5334,13.5093,13.5274,256200.0
2007-06-04 12:40:00,22.39,22.4,22.39,22.39,127100.0,13.5274,13.5334,13.5274,13.5274,127100.0
2007-06-04 12:45:00,22.39,22.4,22.37,22.37,291900.0,13.5274,13.5334,13.5153,13.5153,291900.0
2007-06-04 12:50:00,22.38,22.38,22.34,22.35,615200.0,13.5214,13.5214,13.4972,13.5032,615200.0
2007-06-04 12:55:00,22.35,22.35,22.34,22.34,58600.0,13.5032,13.5032,13.4972,13.4972,58600.0
2007-06-04 13:00:00,22.34,22.35,22.33,22.34,65200.0,13.4972,13.5032,13.4912,13.4972,65200.0
2007-06-04 13:05:00,22.33,22.35,22.33,22.33,332500.0,13.4912,13.5032,13.4912,13.4912,332500.0
2007-06-04 13:10:00,22.34,22.35,22.33,22.33,171100.0,13.4972,13.5032,13.4912,13.4912,171100.0
2007-06-04 13:15:00,22.34,22.34,22.29,22.29,411500.0,13.4972,13.4972,13.467,13.467,411500.0
2007-06-04 13:20:00,22.3,22.3,22.26,22.27,568700.0,13.473,13.473,13.4489,13.4549,568700.0
2007-06-04 13:25:00,22.27,22.3,22.25,22.3,545500.0,13.4549,13.473,13.4428,13.473,545500.0
2007-06-04 13:30:00,22.3,22.34,22.3,22.32,365600.0,13.473,13.4972,13.473,13.4851,365600.0
2007-06-04 13:35:00,22.32,22.34,22.29,22.29,216700.0,13.4851,13.4972,13.467,13.467,216700.0
2007-06-04 13:40:00,22.29,22.31,22.28,22.28,243000.0,13.467,13.4791,13.4609,13.4609,243000.0
2007-06-04 13:45:00,22.29,22.31,22.28,22.3,112000.0,13.467,13.4791,13.4609,13.473,112000.0
2007-06-04 13:50:00,22.31,22.31,22.28,22.28,154400.0,13.4791,13.4791,13.4609,13.4609,154400.0
2007-06-04 13:55:00,22.29,22.3,22.28,22.29,116200.0,13.467,13.473,13.4609,13.467,116200.0
2007-06-04 14:00:00,22.28,22.28,22.26,22.28,465400.0,13.4609,13.4609,13.4489,13.4609,465400.0
2007-06-04 14:05:00,22.28,22.3,22.26,22.27,500800.0,13.4609,13.473,13.4489,13.4549,500800.0
2007-06-04 14:10:00,22.27,22.29,22.26,22.26,183700.0,13.4549,13.467,13.4489,13.4489,183700.0
2007-06-04 14:15:00,22.26,22.27,22.23,22.26,2235700.0,13.4489,13.4549,13.4307,13.4489,2235700.0
2007-06-04 14:20:00,22.26,22.27,22.24,22.25,235300.0,13.4489,13.4549,13.4368,13.4428,235300.0
2007-06-04 14:25:00,22.25,22.28,22.23,22.24,1143500.0,13.4428,13.4609,13.4307,13.4368,1143500.0
2007-06-04 14:30:00,22.23,22.24,22.17,22.19,802300.0,13.4307,13.4368,13.3945,13.4066,802300.0
2007-06-04 14:35:00,22.19,22.2,22.18,22.19,700100.0,13.4066,13.4126,13.4005,13.4066,700100.0
2007-06-04 14:40:00,22.19,22.19,22.17,22.18,636000.0,13.4066,13.4066,13.3945,13.4005,636000.0
2007-06-04 14:45:00,22.19,22.2,22.18,22.19,220100.0,13.4066,13.4126,13.4005,13.4066,220100.0
2007-06-04 14:50:00,22.19,22.2,22.12,22.14,862400.0,13.4066,13.4126,13.3643,13.3764,862400.0
2007-06-04 14:55:00,22.14,22.16,22.13,22.15,545300.0,13.3764,13.3884,13.3703,13.3824,545300.0
2007-06-04 15:00:00,22.15,22.19,22.14,22.18,404600.0,13.3824,13.4066,13.3764,13.4005,404600.0
2007-06-04 15:05:00,22.18,22.2,22.17,22.2,910400.0,13.4005,13.4126,13.3945,13.4126,910400.0
2007-06-04 15:10:00,22.2,22.2,22.16,22.19,498500.0,13.4126,13.4126,13.3884,13.4066,498500.0
2007-06-04 15:15:00,22.19,22.2,22.18,22.2,865600.0,13.4066,13.4126,13.4005,13.4126,865600.0
2007-06-04 15:20:00,22.19,22.23,22.18,22.21,718100.0,13.4066,13.4307,13.4005,13.4187,718100.0
2007-06-04 15:25:00,22.21,22.21,22.19,22.2,304100.0,13.4187,13.4187,13.4066,13.4126,304100.0
2007-06-04 15:30:00,22.2,22.2,22.17,22.2,621200.0,13.4126,13.4126,13.3945,13.4126,621200.0
2007-06-04 15:35:00,22.2,22.23,22.19,22.21,634600.0,13.4126,13.4307,13.4066,13.4187,634600.0
2007-06-04 15:40:00,22.21,22.22,22.2,22.21,605400.0,13.4187,13.4247,13.4126,13.4187,605400.0
2007-06-04 15:45:00,22.2,22.22,22.2,22.21,1320300.0,13.4126,13.4247,13.4126,13.4187,1320300.0
2007-06-04 15:50:00,22.22,22.23,22.19,22.21,783700.0,13.4247,13.4307,13.4066,13.4187,783700.0
2007-06-04 15:55:00,22.21,22.21,22.15,22.15,2097200.0,13.4187,13.4187,13.3824,13.3824,2097200.0
2007-06-05 09:30:00,22.12,22.21,22.1,22.18,1410200.0,13.3643,13.4187,13.3522,13.4005,1410200.0
2007-06-05 09:35:00,22.18,22.19,22.14,22.16,751000.0,13.4005,13.4066,13.3764,13.3884,751000.0
2007-06-05 09:40:00,22.16,22.19,22.14,22.16,947900.0,13.3884,13.4066,13.3764,13.3884,947900.0
2007-06-05 09:45:00,22.16,22.2,22.14,22.18,610500.0,13.3884,13.4126,13.3764,13.4005,610500.0
2007-06-05 09:50:00,22.18,22.2,22.15,22.16,661200.0,13.4005,13.4126,13.3824,13.3884,661200.0
2007-06-05 09:55:00,22.16,22.16,22.13,22.15,558000.0,13.3884,13.3884,13.3703,13.3824,558000.0
2007-06-05 10:00:00,22.16,22.19,22.1,22.12,1063900.0,13.3884,13.4066,13.3522,13.3643,1063900.0
2007-06-05 10:05:00,22.11,22.15,22.1,22.14,620700.0,13.3582,13.3824,13.3522,13.3764,620700.0
2007-06-05 10:10:00,22.15,22.16,22.12,22.16,1020600.0,13.3824,13.3884,13.3643,13.3884,1020600.0
2007-06-05 10:15:00,22.17,22.2,22.14,22.16,830600.0,13.3945,13.4126,13.3764,13.3884,830600.0
2007-06-05 10:20:00,22.16,22.17,22.09,22.1,817900.0,13.3884,13.3945,13.3462,13.3522,817900.0
2007-06-05 10:25:00,22.09,22.19,22.09,22.19,952300.0,13.3462,13.4066,13.3462,13.4066,952300.0
2007-06-05 10:30:00,22.18,22.22,22.17,22.19,1440700.0,13.4005,13.4247,13.3945,13.4066,1440700.0
2007-06-05 10:35:00,22.2,22.24,22.19,22.22,878500.0,13.4126,13.4368,13.4066,13.4247,878500.0
2007-06-05 10:40:00,22.23,22.23,22.17,22.19,751500.0,13.4307,13.4307,13.3945,13.4066,751500.0
2007-06-05 10:45:00,22.19,22.22,22.18,22.2,406800.0,13.4066,13.4247,13.4005,13.4126,406800.0
2007-06-05 10:50:00,22.19,22.24,22.17,22.22,782800.0,13.4066,13.4368,13.3945,13.4247,782800.0
2007-06-05 10:55:00,22.22,22.24,22.2,22.21,501200.0,13.4247,13.4368,13.4126,13.4187,501200.0
2007-06-05 11:00:00,22.21,22.22,22.17,22.21,804700.0,13.4187,13.4247,13.3945,13.4187,804700.0
2007-06-05 11:05:00,22.21,22.22,22.17,22.19,393600.0,13.4187,13.4247,13.3945,13.4066,393600.0
2007-06-05 11:10:00,22.19,22.21,22.12,22.14,904600.0,13.4066,13.4187,13.3643,13.3764,904600.0
2007-06-05 11:15:00,22.13,22.14,22.11,22.14,647700.0,13.3703,13.3764,13.3582,13.3764,647700.0
2007-06-05 11:20:00,22.14,22.16,22.11,22.14,695100.0,13.3764,13.3884,13.3582,13.3764,695100.0
2007-06-05 11:25:00,22.13,22.14,22.11,22.13,652100.0,13.3703,13.3764,13.3582,13.3703,652100.0
2007-06-05 11:30:00,22.13,22.13,22.08,22.1,1017300.0,13.3703,13.3703,13.3401,13.3522,1017300.0
2007-06-05 11:35:00,22.1,22.16,22.05,22.06,831700.0,13.3522,13.3884,13.322,13.328,831700.0
2007-06-05 11:40:00,22.06,22.06,22.03,22.03,621200.0,13.328,13.328,13.3099,13.3099,621200.0
2007-06-05 11:45:00,22.04,22.05,22.0,22.02,612600.0,13.3159,13.322,13.2918,13.3039,612600.0
2007-06-05 11:50:00,22.02,22.03,22.0,22.02,599900.0,13.3039,13.3099,13.2918,13.3039,599900.0
2007-06-05 11:55:00,22.02,22.02,21.96,21.96,765600.0,13.3039,13.3039,13.2676,13.2676,765600.0
2007-06-05 12:00:00,21.97,21.99,21.96,21.97,539200.0,13.2737,13.2857,13.2676,13.2737,539200.0
2007-06-05 12:05:00,21.96,21.98,21.95,21.97,976400.0,13.2676,13.2797,13.2616,13.2737,976400.0
2007-06-05 12:10:00,21.97,21.99,21.94,21.97,639700.0,13.2737,13.2857,13.2555,13.2737,639700.0
2007-06-05 12:15:00,21.97,21.98,21.91,21.91,734700.0,13.2737,13.2797,13.2374,13.2374,734700.0
2007-06-05 12:20:00,21.91,21.97,21.91,21.92,719500.0,13.2374,13.2737,13.2374,13.2434,719500.0
2007-06-05 12:25:00,21.91,22.16,21.91,21.94,746000.0,13.2374,13.3884,13.2374,13.2555,746000.0
2007-06-05 12:30:00,21.95,21.99,21.95,21.99,477400.0,13.2616,13.2857,13.2616,13.2857,477400.0
2007-06-05 12:35:00,21.98,22.0,21.96,21.99,526300.0,13.2797,13.2918,13.2676,13.2857,526300.0
2007-06-05 12:40:00,21.99,22.01,21.96,21.97,782700.0,13.2857,13.2978,13.2676,13.2737,782700.0
2007-06-05 12:45:00,21.97,22.0,21.94,21.96,697200.0,13.2737,13.2918,13.2555,13.2676,697200.0
2007-06-05 12:50:00,21.97,21.97,21.93,21.95,707100.0,13.2737,13.2737,13.2495,13.2616,707100.0
2007-06-05 12:55:00,21.95,21.98,21.94,21.98,498800.0,13.2616,13.2797,13.2555,13.2797,498800.0
2007-06-05 13:00:00,21.97,21.98,21.93,21.93,557800.0,13.2737,13.2797,13.2495,13.2495,557800.0
2007-06-05 13:05:00,21.93,21.97,21.93,21.96,205900.0,13.2495,13.2737,13.2495,13.2676,205900.0
2007-06-05 13:10:00,21.96,22.0,21.96,21.96,494300.0,13.2676,13.2918,13.2676,13.2676,494300.0
2007-06-05 13:15:00,21.97,21.98,21.96,21.96,231800.0,13.2737,13.2797,13.2676,13.2676,231800.0
2007-06-05 13:20:00,21.97,21.97,21.94,21.94,185200.0,13.2737,13.2737,13.2555,13.2555,185200.0
2007-06-05 13:25:00,21.95,21.96,21.94,21.95,250500.0,13.2616,13.2676,13.2555,13.2616,250500.0
2007-06-05 13:30:00,21.95,21.99,21.94,21.96,602700.0,13.2616,13.2857,13.2555,13.2676,602700.0
2007-06-05 13:35:00,21.97,21.99,21.96,21.97,455100.0,13.2737,13.2857,13.2676,13.2737,455100.0
2007-06-05 13:40:00,21.97,21.99,21.95,21.97,825700.0,13.2737,13.2857,13.2616,13.2737,825700.0
2007-06-05 13:45:00,21.97,21.98,21.95,21.97,387300.0,13.2737,13.2797,13.2616,13.2737,387300.0
2007-06-05 13:50:00,21.96,21.98,21.96,21.96,144500.0,13.2676,13.2797,13.2676,13.2676,144500.0
2007-06-05 13:55:00,21.96,21.99,21.96,21.97,476200.0,13.2676,13.2857,13.2676,13.2737,476200.0
2007-06-05 14:00:00,21.96,21.97,21.93,21.94,194200.0,13.2676,13.2737,13.2495,13.2555,194200.0
2007-06-05 14:05:00,21.93,21.95,21.92,21.94,675200.0,13.2495,13.2616,13.2434,13.2555,675200.0
2007-06-05 14:10:00,21.94,21.95,21.93,21.93,232100.0,13.2555,13.2616,13.2495,13.2495,232100.0
2007-06-05 14:15:00,21.94,21.96,21.93,21.96,438100.0,13.2555,13.2676,13.2495,13.2676,438100.0
2007-06-05 14:20:00,21.96,21.97,21.94,21.95,430500.0,13.2676,13.2737,13.2555,13.2616,430500.0
2007-06-05 14:25:00,21.95,21.96,21.94,21.95,243400.0,13.2616,13.2676,13.2555,13.2616,243400.0
2007-06-05 14:30:00,21.94,21.95,21.91,21.91,788800.0,13.2555,13.2616,13.2374,13.2374,788800.0
2007-06-05 14:35:00,21.91,21.94,21.9,21.9,985800.0,13.2374,13.2555,13.2314,13.2314,985800.0
2007-06-05 14:40:00,21.9,21.94,21.89,21.91,635300.0,13.2314,13.2555,13.2253,13.2374,635300.0
2007-06-05 14:45:00,21.91,21.94,21.9,21.92,628100.0,13.2374,13.2555,13.2314,13.2434,628100.0
2007-06-05 14:50:00,21.93,21.93,21.87,21.91,1199500.0,13.2495,13.2495,13.2132,13.2374,1199500.0
2007-06-05 14:55:00,21.9,21.91,21.88,21.89,198100.0,13.2314,13.2374,13.2193,13.2253,198100.0
2007-06-05 15:00:00,21.88,21.9,21.86,21.88,685500.0,13.2193,13.2314,13.2072,13.2193,685500.0
2007-06-05 15:05:00,21.89,21.91,21.87,21.89,804800.0,13.2253,13.2374,13.2132,13.2253,804800.0
2007-06-05 15:10:00,21.89,21.93,21.88,21.91,483100.0,13.2253,13.2495,13.2193,13.2374,483100.0
2007-06-05 15:15:00,21.92,21.93,21.91,21.92,261600.0,13.2434,13.2495,13.2374,13.2434,261600.0
2007-06-05 15:20:00,21.92,21.93,21.91,21.93,391000.0,13.2434,13.2495,13.2374,13.2495,391000.0
2007-06-05 15:25:00,21.93,21.95,21.91,21.95,672200.0,13.2495,13.2616,13.2374,13.2616,672200.0
2007-06-05 15:30:00,21.94,21.98,21.93,21.95,884700.0,13.2555,13.2797,13.2495,13.2616,884700.0
2007-06-05 15:35:00,21.95,21.98,21.94,21.97,554000.0,13.2616,13.2797,13.2555,13.2737,554000.0
2007-06-05 15:40:00,21.97,21.98,21.95,21.95,577700.0,13.2737,13.2797,13.2616,13.2616,577700.0
2007-06-05 15:45:00,21.95,21.96,21.94,21.96,1038200.0,13.2616,13.2676,13.2555,13.2676,1038200.0
2007-06-05 15:50:00,21.96,21.96,21.93,21.96,1073400.0,13.2676,13.2676,13.2495,13.2676,1073400.0
2007-06-05 15:55:00,21.95,21.96,21.94,21.94,1303200.0,13.2616,13.2676,13.2555,13.2555,1303200.0
2007-06-06 09:30:00,21.88,21.9,21.83,21.85,1454800.0,13.2193,13.2314,13.1891,13.2011,1454800.0
2007-06-06 09:35:00,21.85,21.85,21.8,21.83,923800.0,13.2011,13.2011,13.1709,13.1891,923800.0
2007-06-06 09:40:00,21.84,21.86,21.8,21.83,687500.0,13.1951,13.2072,13.1709,13.1891,687500.0
2007-06-06 09:45:00,21.83,21.84,21.78,21.78,1627800.0,13.1891,13.1951,13.1589,13.1589,1627800.0
2007-06-06 09:50:00,21.79,21.88,21.78,21.86,1653600.0,13.1649,13.2193,13.1589,13.2072,1653600.0
2007-06-06 09:55:00,21.86,21.93,21.86,21.89,774400.0,13.2072,13.2495,13.2072,13.2253,774400.0
2007-06-06 10:00:00,21.88,21.89,21.83,21.85,518700.0,13.2193,13.2253,13.1891,13.2011,518700.0
2007-06-06 10:05:00,21.85,21.87,21.82,21.84,612500.0,13.2011,13.2132,13.183,13.1951,612500.0
2007-06-06 10:10:00,21.84,21.85,21.8,21.83,695800.0,13.1951,13.2011,13.1709,13.1891,695800.0
2007-06-06 10:15:00,21.83,21.85,21.78,21.84,995900.0,13.1891,13.2011,13.1589,13.1951,995900.0
2007-06-06 10:20:00,21.85,21.9,21.84,21.87,765100.0,13.2011,13.2314,13.1951,13.2132,765100.0
2007-06-06 10:25:00,21.86,21.96,21.86,21.96,977900.0,13.2072,13.2676,13.2072,13.2676,977900.0
2007-06-06 10:30:00,21.97,21.97,21.88,21.9,931700.0,13.2737,13.2737,13.2193,13.2314,931700.0
2007-06-06 10:35:00,21.91,21.91,21.83,21.86,826600.0,13.2374,13.2374,13.1891,13.2072,826600.0
2007-06-06 10:40:00,21.87,21.91,21.86,21.89,459500.0,13.2132,13.2374,13.2072,13.2253,459500.0
2007-06-06 10:45:00,21.9,21.9,21.85,21.86,336000.0,13.2314,13.2314,13.2011,13.2072,336000.0
2007-06-06 10:50:00,21.87,21.87,21.8,21.83,816200.0,13.2132,13.2132,13.1709,13.1891,816200.0
2007-06-06 10:55:00,21.83,21.83,21.8,21.81,476800.0,13.1891,13.1891,13.1709,13.177,476800.0
2007-06-06 11:00:00,21.82,21.82,21.76,21.77,1066300.0,13.183,13.183,13.1468,13.1528,1066300.0
2007-06-06 11:05:00,21.77,21.8,21.76,21.79,550300.0,13.1528,13.1709,13.1468,13.1649,550300.0
2007-06-06 11:10:00,21.8,21.82,21.79,21.79,637300.0,13.1709,13.183,13.1649,13.1649,637300.0
2007-06-06 11:15:00,21.79,21.8,21.78,21.79,222200.0,13.1649,13.1709,13.1589,13.1649,222200.0
2007-06-06 11:20:00,21.78,21.79,21.76,21.77,762100.0,13.1589,13.1649,13.1468,13.1528,762100.0
2007-06-06 11:25:00,21.76,21.77,21.75,21.76,327500.0,13.1468,13.1528,13.1407,13.1468,327500.0
2007-06-06 11:30:00,21.76,21.78,21.73,21.76,899400.0,13.1468,13.1589,13.1286,13.1468,899400.0
2007-06-06 11:35:00,21.77,21.79,21.75,21.75,849200.0,13.1528,13.1649,13.1407,13.1407,849200.0
2007-06-06 11:40:00,21.75,21.78,21.74,21.77,822500.0,13.1407,13.1589,13.1347,13.1528,822500.0
2007-06-06 11:45:00,21.77,21.78,21.72,21.72,1563100.0,13.1528,13.1589,13.1226,13.1226,1563100.0
2007-06-06 11:50:00,21.72,21.75,21.71,21.73,496900.0,13.1226,13.1407,13.1166,13.1286,496900.0
2007-06-06 11:55:00,21.73,21.74,21.7,21.7,671400.0,13.1286,13.1347,13.1105,13.1105,671400.0
2007-06-06 12:00:00,21.71,21.71,21.66,21.68,897600.0,13.1166,13.1166,13.0864,13.0984,897600.0
2007-06-06 12:05:00,21.67,21.71,21.65,21.71,978700.0,13.0924,13.1166,13.0803,13.1166,978700.0
2007-06-06 12:10:00,21.71,21.72,21.67,21.68,402200.0,13.1166,13.1226,13.0924,13.0984,402200.0
2007-06-06 12:15:00,21.68,21.71,21.66,21.7,376900.0,13.0984,13.1166,13.0864,13.1105,376900.0
2007-06-06 12:20:00,21.71,21.73,21.67,21.69,548600.0,13.1166,13.1286,13.0924,13.1045,548600.0
2007-06-06 12:25:00,21.7,21.7,21.66,21.68,242200.0,13.1105,13.1105,13.0864,13.0984,242200.0
2007-06-06 12:30:00,21.68,21.69,21.67,21.67,286600.0,13.0984,13.1045,13.0924,13.0924,286600.0
2007-06-06 12:35:00,21.68,21.68,21.63,21.65,398300.0,13.0984,13.0984,13.0682,13.0803,398300.0
2007-06-06 12:40:00,21.66,21.66,21.64,21.66,358200.0,13.0864,13.0864,13.0743,13.0864,358200.0
2007-06-06 12:45:00,21.65,21.66,21.61,21.62,744700.0,13.0803,13.0864,13.0561,13.0622,744700.0
2007-06-06 12:50:00,21.62,21.76,21.6,21.61,723200.0,13.0622,13.1468,13.0501,13.0561,723200.0
2007-06-06 12:55:00,21.61,21.61,21.54,21.56,1393200.0,13.0561,13.0561,13.0139,13.0259,1393200.0
2007-06-06 13:00:00,21.55,21.6,21.55,21.59,1064700.0,13.0199,13.0501,13.0199,13.0441,1064700.0
2007-06-06 13:05:00,21.59,21.59,21.56,21.57,238000.0,13.0441,13.0441,13.0259,13.032,238000.0
2007-06-06 13:10:00,21.57,21.57,21.52,21.54,1325800.0,13.032,13.032,13.0018,13.0139,1325800.0
2007-06-06 13:15:00,21.53,21.57,21.53,21.55,555600.0,13.0078,13.032,13.0078,13.0199,555600.0
2007-06-06 13:20:00,21.55,21.56,21.48,21.52,1166900.0,13.0199,13.0259,12.9776,13.0018,1166900.0
2007-06-06 13:25:00,21.52,21.56,21.52,21.54,937900.0,13.0018,13.0259,13.0018,13.0139,937900.0
2007-06-06 13:30:00,21.53,21.54,21.52,21.52,375600.0,13.0078,13.0139,13.0018,13.0018,375600.0
2007-06-06 13:35:00,21.52,21.56,21.52,21.52,387300.0,13.0018,13.0259,13.0018,13.0018,387300.0
2007-06-06 13:40:00,21.53,21.56,21.52,21.56,375000.0,13.0078,13.0259,13.0018,13.0259,375000.0
2007-06-06 13:45:00,21.55,21.58,21.55,21.55,381800.0,13.0199,13.038,13.0199,13.0199,381800.0
2007-06-06 13:50:00,21.56,21.56,21.52,21.54,634100.0,13.0259,13.0259,13.0018,13.0139,634100.0
2007-06-06 13:55:00,21.54,21.55,21.52,21.54,536700.0,13.0139,13.0199,13.0018,13.0139,536700.0
2007-06-06 14:00:00,21.55,21.57,21.54,21.57,851700.0,13.0199,13.032,13.0139,13.032,851700.0
2007-06-06 14:05:00,21.57,21.57,21.56,21.57,341100.0,13.032,13.032,13.0259,13.032,341100.0
2007-06-06 14:10:00,21.57,21.57,21.54,21.55,388100.0,13.032,13.032,13.0139,13.0199,388100.0
2007-06-06 14:15:00,21.54,21.55,21.53,21.54,314100.0,13.0139,13.0199,13.0078,13.0139,314100.0
2007-06-06 14:20:00,21.54,21.56,21.52,21.56,820600.0,13.0139,13.0259,13.0018,13.0259,820600.0
2007-06-06 14:25:00,21.56,21.62,21.56,21.59,1327200.0,13.0259,13.0622,13.0259,13.0441,1327200.0
2007-06-06 14:30:00,21.59,21.61,21.56,21.57,818300.0,13.0441,13.0561,13.0259,13.032,818300.0
2007-06-06 14:35:00,21.58,21.59,21.55,21.58,699600.0,13.038,13.0441,13.0199,13.038,699600.0
2007-06-06 14:40:00,21.58,21.62,21.57,21.6,584200.0,13.038,13.0622,13.032,13.0501,584200.0
2007-06-06 14:45:00,21.6,21.6,21.57,21.57,336400.0,13.0501,13.0501,13.032,13.032,336400.0
2007-06-06 14:50:00,21.58,21.59,21.56,21.57,591400.0,13.038,13.0441,13.0259,13.032,591400.0
2007-06-06 14:55:00,21.56,21.56,21.54,21.55,415600.0,13.0259,13.0259,13.0139,13.0199,415600.0
2007-06-06 15:00:00,21.56,21.56,21.52,21.54,814800.0,13.0259,13.0259,13.0018,13.0139,814800.0
2007-06-06 15:05:00,21.54,21.54,21.51,21.53,1018000.0,13.0139,13.0139,12.9957,13.0078,1018000.0
2007-06-06 15:10:00,21.52,21.53,21.46,21.48,1835800.0,13.0018,13.0078,12.9655,12.9776,1835800.0
2007-06-06 15:15:00,21.48,21.53,21.47,21.52,1304900.0,12.9776,13.0078,12.9716,13.0018,1304900.0
2007-06-06 15:20:00,21.52,21.58,21.51,21.57,1503200.0,13.0018,13.038,12.9957,13.032,1503200.0
2007-06-06 15:25:00,21.57,21.58,21.52,21.53,1005200.0,13.032,13.038,13.0018,13.0078,1005200.0
2007-06-06 15:30:00,21.52,21.56,21.5,21.55,926300.0,13.0018,13.0259,12.9897,13.0199,926300.0
2007-06-06 15:35:00,21.55,21.58,21.53,21.55,1511400.0,13.0199,13.038,13.0078,13.0199,1511400.0
2007-06-06 15:40:00,21.54,21.62,21.54,21.6,1388600.0,13.0139,13.0622,13.0139,13.0501,1388600.0
2007-06-06 15:45:00,21.6,21.6,21.54,21.56,1730800.0,13.0501,13.0501,13.0139,13.0259,1730800.0
2007-06-06 15:50:00,21.55,21.56,21.52,21.52,1965300.0,13.0199,13.0259,13.0018,13.0018,1965300.0
2007-06-06 15:55:00,21.53,21.53,21.48,21.48,2095400.0,13.0078,13.0078,12.9776,12.9776,2095400.0
2007-06-07 09:30:00,21.34,21.5,21.29,21.49,1854200.0,12.893,12.9897,12.8628,12.9836,1854200.0
2007-06-07 09:35:00,21.49,21.56,21.38,21.49,1558100.0,12.9836,13.0259,12.9172,12.9836,1558100.0
2007-06-07 09:40:00,21.49,21.62,21.48,21.62,798800.0,12.9836,13.0622,12.9776,13.0622,798800.0
2007-06-07 09:45:00,21.62,21.63,21.52,21.56,1185000.0,13.0622,13.0682,13.0018,13.0259,1185000.0
2007-06-07 09:50:00,21.56,21.56,21.49,21.5,802500.0,13.0259,13.0259,12.9836,12.9897,802500.0
2007-06-07 09:55:00,21.5,21.53,21.48,21.49,511200.0,12.9897,13.0078,12.9776,12.9836,511200.0
2007-06-07 10:00:00,21.49,21.53,21.48,21.48,469000.0,12.9836,13.0078,12.9776,12.9776,469000.0
2007-06-07 10:05:00,21.47,21.48,21.41,21.46,1135500.0,12.9716,12.9776,12.9353,12.9655,1135500.0
2007-06-07 10:10:00,21.45,21.52,21.44,21.49,939900.0,12.9595,13.0018,12.9534,12.9836,939900.0
2007-06-07 10:15:00,21.49,21.5,21.42,21.47,635800.0,12.9836,12.9897,12.9414,12.9716,635800.0
2007-06-07 10:20:00,21.46,21.52,21.45,21.51,713700.0,12.9655,13.0018,12.9595,12.9957,713700.0
2007-06-07 10:25:00,21.51,21.52,21.44,21.46,830300.0,12.9957,13.0018,12.9534,12.9655,830300.0
2007-06-07 10:30:00,21.45,21.56,21.45,21.54,699500.0,12.9595,13.0259,12.9595,13.0139,699500.0
2007-06-07 10:35:00,21.54,21.55,21.45,21.46,698700.0,13.0139,13.0199,12.9595,12.9655,698700.0
2007-06-07 10:40:00,21.47,21.51,21.46,21.5,697700.0,12.9716,12.9957,12.9655,12.9897,697700.0
2007-06-07 10:45:00,21.51,21.53,21.49,21.51,632400.0,12.9957,13.0078,12.9836,12.9957,632400.0
2007-06-07 10:50:00,21.51,21.52,21.46,21.51,432300.0,12.9957,13.0018,12.9655,12.9957,432300.0
2007-06-07 10:55:00,21.5,21.55,21.49,21.52,764700.0,12.9897,13.0199,12.9836,13.0018,764700.0
2007-06-07 11:00:00,21.53,21.53,21.49,21.5,477400.0,13.0078,13.0078,12.9836,12.9897,477400.0
2007-06-07 11:05:00,21.51,21.52,21.42,21.43,1563700.0,12.9957,13.0018,12.9414,12.9474,1563700.0
2007-06-07 11:10:00,21.42,21.47,21.41,21.47,1656400.0,12.9414,12.9716,12.9353,12.9716,1656400.0
2007-06-07 11:15:00,21.46,21.5,21.43,21.49,924400.0,12.9655,12.9897,12.9474,12.9836,924400.0
2007-06-07 11:20:00,21.48,21.51,21.47,21.51,653500.0,12.9776,12.9957,12.9716,12.9957,653500.0
2007-06-07 11:25:00,21.51,21.52,21.48,21.48,530600.0,12.9957,13.0018,12.9776,12.9776,530600.0
2007-06-07 11:30:00,21.48,21.51,21.47,21.49,479700.0,12.9776,12.9957,12.9716,12.9836,479700.0
2007-06-07 11:35:00,21.49,21.57,21.48,21.57,908200.0,12.9836,13.032,12.9776,13.032,908200.0
2007-06-07 11:40:00,21.57,21.58,21.53,21.53,929300.0,13.032,13.038,13.0078,13.0078,929300.0
2007-06-07 11:45:00,21.53,21.54,21.5,21.54,824600.0,13.0078,13.0139,12.9897,13.0139,824600.0
2007-06-07 11:50:00,21.55,21.55,21.49,21.49,586900.0,13.0199,13.0199,12.9836,12.9836,586900.0
2007-06-07 11:55:00,21.5,21.51,21.44,21.48,838500.0,12.9897,12.9957,12.9534,12.9776,838500.0
2007-06-07 12:00:00,21.48,21.51,21.45,21.46,668600.0,12.9776,12.9957,12.9595,12.9655,668600.0
2007-06-07 12:05:00,21.46,21.48,21.45,21.46,465400.0,12.9655,12.9776,12.9595,12.9655,465400.0
2007-06-07 12:10:00,21.46,21.51,21.45,21.51,812100.0,12.9655,12.9957,12.9595,12.9957,812100.0
2007-06-07 12:15:00,21.5,21.51,21.47,21.49,563800.0,12.9897,12.9957,12.9716,12.9836,563800.0
2007-06-07 12:20:00,21.49,21.51,21.49,21.49,301200.0,12.9836,12.9957,12.9836,12.9836,301200.0
2007-06-07 12:25:00,21.49,21.53,21.48,21.53,387600.0,12.9836,13.0078,12.9776,13.0078,387600.0
2007-06-07 12:30:00,21.53,21.54,21.51,21.52,504200.0,13.0078,13.0139,12.9957,13.0018,504200.0
2007-06-07 12:35:00,21.51,21.53,21.46,21.47,533200.0,12.9957,13.0078,12.9655,12.9716,533200.0
2007-06-07 12:40:00,21.47,21.47,21.42,21.42,610100.0,12.9716,12.9716,12.9414,12.9414,610100.0
2007-06-07 12:45:00,21.42,21.43,21.4,21.4,1017000.0,12.9414,12.9474,12.9293,12.9293,1017000.0
2007-06-07 12:50:00,21.4,21.43,21.38,21.43,1093400.0,12.9293,12.9474,12.9172,12.9474,1093400.0
2007-06-07 12:55:00,21.42,21.46,21.42,21.45,446000.0,12.9414,12.9655,12.9414,12.9595,446000.0
2007-06-07 13:00:00,21.45,21.47,21.44,21.44,487700.0,12.9595,12.9716,12.9534,12.9534,487700.0
2007-06-07 13:05:00,21.44,21.46,21.43,21.44,534100.0,12.9534,12.9655,12.9474,12.9534,534100.0
2007-06-07 13:10:00,21.43,21.45,21.41,21.45,317000.0,12.9474,12.9595,12.9353,12.9595,317000.0
2007-06-07 13:15:00,21.45,21.45,21.38,21.39,521300.0,12.9595,12.9595,12.9172,12.9232,521300.0
2007-06-07 13:20:00,21.38,21.45,21.38,21.44,430300.0,12.9172,12.9595,12.9172,12.9534,430300.0
2007-06-07 13:25:00,21.44,21.47,21.43,21.43,500800.0,12.9534,12.9716,12.9474,12.9474,500800.0
2007-06-07 13:30:00,21.43,21.44,21.36,21.39,525300.0,12.9474,12.9534,12.9051,12.9232,525300.0
2007-06-07 13:35:00,21.4,21.43,21.36,21.36,325700.0,12.9293,12.9474,12.9051,12.9051,325700.0
2007-06-07 13:40:00,21.37,21.44,21.32,21.37,1215300.0,12.9111,12.9534,12.8809,12.9111,1215300.0
2007-06-07 13:45:00,21.37,21.53,21.36,21.4,394100.0,12.9111,13.0078,12.9051,12.9293,394100.0
2007-06-07 13:50:00,21.4,21.41,21.38,21.38,381500.0,12.9293,12.9353,12.9172,12.9172,381500.0
2007-06-07 13:55:00,21.39,21.42,21.37,21.41,464300.0,12.9232,12.9414,12.9111,12.9353,464300.0
2007-06-07 14:00:00,21.42,21.42,21.37,21.38,458100.0,12.9414,12.9414,12.9111,12.9172,458100.0
2007-06-07 14:05:00,21.38,21.39,21.35,21.35,493600.0,12.9172,12.9232,12.8991,12.8991,493600.0
2007-06-07 14:10:00,21.35,21.38,21.34,21.36,406700.0,12.8991,12.9172,12.893,12.9051,406700.0
2007-06-07 14:15:00,21.35,21.36,21.3,21.32,724900.0,12.8991,12.9051,12.8689,12.8809,724900.0
2007-06-07 14:20:00,21.32,21.34,21.3,21.31,718500.0,12.8809,12.893,12.8689,12.8749,718500.0
2007-06-07 14:25:00,21.31,21.35,21.3,21.35,709400.0,12.8749,12.8991,12.8689,12.8991,709400.0
2007-06-07 14:30:00,21.35,21.35,21.3,21.34,1196200.0,12.8991,12.8991,12.8689,12.893,1196200.0
2007-06-07 14:35:00,21.33,21.38,21.32,21.36,1142700.0,12.887,12.9172,12.8809,12.9051,1142700.0
2007-06-07 14:40:00,21.37,21.45,21.36,21.44,1269200.0,12.9111,12.9595,12.9051,12.9534,1269200.0
2007-06-07 14:45:00,21.45,21.48,21.43,21.45,1197300.0,12.9595,12.9776,12.9474,12.9595,1197300.0
2007-06-07 14:50:00,21.46,21.47,21.43,21.44,812400.0,12.9655,12.9716,12.9474,12.9534,812400.0
2007-06-07 14:55:00,21.44,21.46,21.42,21.44,526300.0,12.9534,12.9655,12.9414,12.9534,526300.0
2007-06-07 15:00:00,21.43,21.47,21.42,21.47,669600.0,12.9474,12.9716,12.9414,12.9716,669600.0
2007-06-07 15:05:00,21.47,21.48,21.45,21.46,761600.0,12.9716,12.9776,12.9595,12.9655,761600.0
2007-06-07 15:10:00,21.46,21.51,21.46,21.5,805900.0,12.9655,12.9957,12.9655,12.9897,805900.0
2007-06-07 15:15:00,21.51,21.53,21.49,21.49,747700.0,12.9957,13.0078,12.9836,12.9836,747700.0
2007-06-07 15:20:00,21.49,21.5,21.45,21.46,672600.0,12.9836,12.9897,12.9595,12.9655,672600.0
2007-06-07 15:25:00,21.46,21.46,21.41,21.45,761800.0,12.9655,12.9655,12.9353,12.9595,761800.0
2007-06-07 15:30:00,21.45,21.49,21.45,21.48,463600.0,12.9595,12.9836,12.9595,12.9776,463600.0
2007-06-07 15:35:00,21.47,21.48,21.43,21.43,495400.0,12.9716,12.9776,12.9474,12.9474,495400.0
2007-06-07 15:40:00,21.43,21.44,21.35,21.36,1677200.0,12.9474,12.9534,12.8991,12.9051,1677200.0
2007-06-07 15:45:00,21.37,21.37,21.33,21.33,1086100.0,12.9111,12.9111,12.887,12.887,1086100.0
2007-06-07 15:50:00,21.33,21.36,21.32,21.35,1752200.0,12.887,12.9051,12.8809,12.8991,1752200.0
2007-06-07 15:55:00,21.34,21.37,21.3,21.31,2982800.0,12.893,12.9111,12.8689,12.8749,2982800.0
2007-06-08 09:30:00,21.5,21.56,21.35,21.47,1922500.0,12.9897,13.0259,12.8991,12.9716,1922500.0
2007-06-08 09:35:00,21.48,21.48,21.42,21.44,925200.0,12.9776,12.9776,12.9414,12.9534,925200.0
2007-06-08 09:40:00,21.44,21.47,21.4,21.46,768300.0,12.9534,12.9716,12.9293,12.9655,768300.0
2007-06-08 09:45:00,21.47,21.56,21.46,21.51,1799000.0,12.9716,13.0259,12.9655,12.9957,1799000.0
2007-06-08 09:50:00,21.51,21.55,21.5,21.52,1102300.0,12.9957,13.0199,12.9897,13.0018,1102300.0
2007-06-08 09:55:00,21.52,21.52,21.42,21.5,988500.0,13.0018,13.0018,12.9414,12.9897,988500.0
2007-06-08 10:00:00,21.5,21.5,21.43,21.45,1117300.0,12.9897,12.9897,12.9474,12.9595,1117300.0
2007-06-08 10:05:00,21.46,21.54,21.45,21.51,1267800.0,12.9655,13.0139,12.9595,12.9957,1267800.0
2007-06-08 10:10:00,21.51,21.55,21.5,21.53,598600.0,12.9957,13.0199,12.9897,13.0078,598600.0
2007-06-08 10:15:00,21.53,21.54,21.5,21.51,641900.0,13.0078,13.0139,12.9897,12.9957,641900.0
2007-06-08 10:20:00,21.51,21.53,21.47,21.49,515800.0,12.9957,13.0078,12.9716,12.9836,515800.0
2007-06-08 10:25:00,21.48,21.54,21.48,21.52,608900.0,12.9776,13.0139,12.9776,13.0018,608900.0
2007-06-08 10:30:00,21.51,21.52,21.49,21.49,417900.0,12.9957,13.0018,12.9836,12.9836,417900.0
2007-06-08 10:35:00,21.49,21.5,21.45,21.47,657800.0,12.9836,12.9897,12.9595,12.9716,657800.0
2007-06-08 10:40:00,21.48,21.49,21.45,21.48,603400.0,12.9776,12.9836,12.9595,12.9776,603400.0
2007-06-08 10:45:00,21.49,21.49,21.46,21.47,511200.0,12.9836,12.9836,12.9655,12.9716,511200.0
2007-06-08 10:50:00,21.48,21.48,21.4,21.42,1047800.0,12.9776,12.9776,12.9293,12.9414,1047800.0
2007-06-08 10:55:00,21.43,21.44,21.4,21.41,606800.0,12.9474,12.9534,12.9293,12.9353,606800.0
2007-06-08 11:00:00,21.42,21.45,21.41,21.43,535900.0,12.9414,12.9595,12.9353,12.9474,535900.0
2007-06-08 11:05:00,21.43,21.56,21.42,21.43,538600.0,12.9474,13.0259,12.9414,12.9474,538600.0
2007-06-08 11:10:00,21.43,21.45,21.4,21.41,588900.0,12.9474,12.9595,12.9293,12.9353,588900.0
2007-06-08 11:15:00,21.41,21.48,21.39,21.46,1338400.0,12.9353,12.9776,12.9232,12.9655,1338400.0
2007-06-08 11:20:00,21.47,21.52,21.47,21.51,1809700.0,12.9716,13.0018,12.9716,12.9957,1809700.0
2007-06-08 11:25:00,21.51,21.52,21.46,21.48,1216700.0,12.9957,13.0018,12.9655,12.9776,1216700.0
2007-06-08 11:30:00,21.48,21.51,21.48,21.51,364900.0,12.9776,12.9957,12.9776,12.9957,364900.0
2007-06-08 11:35:00,21.5,21.53,21.5,21.51,448000.0,12.9897,13.0078,12.9897,12.9957,448000.0
2007-06-08 11:40:00,21.51,21.53,21.49,21.53,548500.0,12.9957,13.0078,12.9836,13.0078,548500.0
2007-06-08 11:45:00,21.53,21.56,21.5,21.54,503100.0,13.0078,13.0259,12.9897,13.0139,503100.0
2007-06-08 11:50:00,21.55,21.6,21.54,21.58,540900.0,13.0199,13.0501,13.0139,13.038,540900.0
2007-06-08 11:55:00,21.58,21.6,21.56,21.6,651600.0,13.038,13.0501,13.0259,13.0501,651600.0
2007-06-08 12:00:00,21.58,21.6,21.58,21.59,331700.0,13.038,13.0501,13.038,13.0441,331700.0
2007-06-08 12:05:00,21.58,21.6,21.52,21.59,599400.0,13.038,13.0501,13.0018,13.0441,599400.0
2007-06-08 12:10:00,21.59,21.6,21.57,21.57,250200.0,13.0441,13.0501,13.032,13.032,250200.0
2007-06-08 12:15:00,21.57,21.65,21.57,21.59,299400.0,13.032,13.0803,13.032,13.0441,299400.0
2007-06-08 12:20:00,21.58,21.62,21.58,21.61,497800.0,13.038,13.0622,13.038,13.0561,497800.0
2007-06-08 12:25:00,21.61,21.64,21.6,21.62,641600.0,13.0561,13.0743,13.0501,13.0622,641600.0
2007-06-08 12:30:00,21.63,21.64,21.6,21.64,480200.0,13.0682,13.0743,13.0501,13.0743,480200.0
2007-06-08 12:35:00,21.63,21.64,21.61,21.63,716200.0,13.0682,13.0743,13.0561,13.0682,716200.0
2007-06-08 12:40:00,21.63,21.67,21.62,21.63,773500.0,13.0682,13.0924,13.0622,13.0682,773500.0
2007-06-08 12:45:00,21.63,21.67,21.62,21.65,732300.0,13.0682,13.0924,13.0622,13.0803,732300.0
2007-06-08 12:50:00,21.65,21.7,21.65,21.68,416200.0,13.0803,13.1105,13.0803,13.0984,416200.0
2007-06-08 12:55:00,21.69,21.74,21.68,21.73,747300.0,13.1045,13.1347,13.0984,13.1286,747300.0
2007-06-08 13:00:00,21.73,21.74,21.68,21.69,938600.0,13.1286,13.1347,13.0984,13.1045,938600.0
2007-06-08 13:05:00,21.69,21.7,21.66,21.7,423400.0,13.1045,13.1105,13.0864,13.1105,423400.0
2007-06-08 13:10:00,21.7,21.75,21.69,21.72,794600.0,13.1105,13.1407,13.1045,13.1226,794600.0
2007-06-08 13:15:00,21.72,21.73,21.7,21.72,406600.0,13.1226,13.1286,13.1105,13.1226,406600.0
2007-06-08 13:20:00,21.72,21.73,21.69,21.71,353200.0,13.1226,13.1286,13.1045,13.1166,353200.0
2007-06-08 13:25:00,21.7,21.73,21.7,21.72,180500.0,13.1105,13.1286,13.1105,13.1226,180500.0
2007-06-08 13:30:00,21.72,21.73,21.69,21.73,394600.0,13.1226,13.1286,13.1045,13.1286,394600.0
2007-06-08 13:35:00,21.73,21.75,21.72,21.73,363100.0,13.1286,13.1407,13.1226,13.1286,363100.0
2007-06-08 13:40:00,21.74,21.79,21.73,21.78,530600.0,13.1347,13.1649,13.1286,13.1589,530600.0
2007-06-08 13:45:00,21.78,21.78,21.75,21.77,383300.0,13.1589,13.1589,13.1407,13.1528,383300.0
2007-06-08 13:50:00,21.77,21.77,21.73,21.73,370500.0,13.1528,13.1528,13.1286,13.1286,370500.0
2007-06-08 13:55:00,21.73,21.77,21.72,21.76,395400.0,13.1286,13.1528,13.1226,13.1468,395400.0
2007-06-08 14:00:00,21.74,21.8,21.74,21.79,378800.0,13.1347,13.1709,13.1347,13.1649,378800.0
2007-06-08 14:05:00,21.8,21.83,21.79,21.82,337200.0,13.1709,13.1891,13.1649,13.183,337200.0
2007-06-08 14:10:00,21.83,21.85,21.82,21.84,1157300.0,13.1891,13.2011,13.183,13.1951,1157300.0
2007-06-08 14:15:00,21.84,21.88,21.75,21.84,1052700.0,13.1951,13.2193,13.1407,13.1951,1052700.0
2007-06-08 14:20:00,21.85,21.86,21.8,21.84,566000.0,13.2011,13.2072,13.1709,13.1951,566000.0
2007-06-08 14:25:00,21.84,21.86,21.81,21.81,577900.0,13.1951,13.2072,13.177,13.177,577900.0
2007-06-08 14:30:00,21.81,21.83,21.79,21.82,606900.0,13.177,13.1891,13.1649,13.183,606900.0
2007-06-08 14:35:00,21.82,21.83,21.81,21.81,294900.0,13.183,13.1891,13.177,13.177,294900.0
2007-06-08 14:40:00,21.81,21.85,21.8,21.82,1440000.0,13.177,13.2011,13.1709,13.183,1440000.0
2007-06-08 14:45:00,21.83,21.85,21.8,21.82,884100.0,13.1891,13.2011,13.1709,13.183,884100.0
2007-06-08 14:50:00,21.81,21.82,21.81,21.82,141600.0,13.177,13.183,13.177,13.183,141600.0
2007-06-08 14:55:00,21.82,21.85,21.79,21.82,1034500.0,13.183,13.2011,13.1649,13.183,1034500.0
2007-06-08 15:00:00,21.82,21.82,21.79,21.81,751100.0,13.183,13.183,13.1649,13.177,751100.0
2007-06-08 15:05:00,21.82,21.82,21.77,21.77,259200.0,13.183,13.183,13.1528,13.1528,259200.0
2007-06-08 15:10:00,21.78,21.82,21.76,21.78,1083700.0,13.1589,13.183,13.1468,13.1589,1083700.0
2007-06-08 15:15:00,21.79,21.79,21.76,21.78,394800.0,13.1649,13.1649,13.1468,13.1589,394800.0
2007-06-08 15:20:00,21.78,21.79,21.76,21.78,381200.0,13.1589,13.1649,13.1468,13.1589,381200.0
2007-06-08 15:25:00,21.79,21.81,21.78,21.78,540500.0,13.1649,13.177,13.1589,13.1589,540500.0
2007-06-08 15:30:00,21.79,21.83,21.78,21.8,610300.0,13.1649,13.1891,13.1589,13.1709,610300.0
2007-06-08 15:35:00,21.81,21.85,21.77,21.84,756600.0,13.177,13.2011,13.1528,13.1951,756600.0
2007-06-08 15:40:00,21.84,21.87,21.81,21.85,1212400.0,13.1951,13.2132,13.177,13.2011,1212400.0
2007-06-08 15:45:00,21.85,21.87,21.31,21.84,860700.0,13.2011,13.2132,12.8749,13.1951,860700.0
2007-06-08 15:50:00,21.85,21.86,21.79,21.79,2237800.0,13.2011,13.2072,13.1649,13.1649,2237800.0
2007-06-08 15:55:00,21.8,21.84,21.76,21.83,2670000.0,13.1709,13.1951,13.1468,13.1891,2670000.0
2007-06-11 09:30:00,21.75,21.82,21.69,21.8,1260700.0,13.1407,13.183,13.1045,13.1709,1260700.0
2007-06-11 09:35:00,21.8,21.85,21.78,21.84,506600.0,13.1709,13.2011,13.1589,13.1951,506600.0
2007-06-11 09:40:00,21.84,21.85,21.8,21.85,577600.0,13.1951,13.2011,13.1709,13.2011,577600.0
2007-06-11 09:45:00,21.84,21.93,21.83,21.86,742400.0,13.1951,13.2495,13.1891,13.2072,742400.0
2007-06-11 09:50:00,21.86,21.88,21.83,21.84,551200.0,13.2072,13.2193,13.1891,13.1951,551200.0
2007-06-11 09:55:00,21.84,21.95,21.81,21.86,605200.0,13.1951,13.2616,13.177,13.2072,605200.0
2007-06-11 10:00:00,21.86,21.87,21.82,21.85,537500.0,13.2072,13.2132,13.183,13.2011,537500.0
2007-06-11 10:05:00,21.85,21.88,21.84,21.84,313300.0,13.2011,13.2193,13.1951,13.1951,313300.0
2007-06-11 10:10:00,21.84,21.86,21.81,21.83,356300.0,13.1951,13.2072,13.177,13.1891,356300.0
2007-06-11 10:15:00,21.82,21.85,21.82,21.85,475800.0,13.183,13.2011,13.183,13.2011,475800.0
2007-06-11 10:20:00,21.85,21.86,21.81,21.82,487100.0,13.2011,13.2072,13.177,13.183,487100.0
2007-06-11 10:25:00,21.81,21.86,21.81,21.84,341200.0,13.177,13.2072,13.177,13.1951,341200.0
2007-06-11 10:30:00,21.84,21.85,21.82,21.83,482900.0,13.1951,13.2011,13.183,13.1891,482900.0
2007-06-11 10:35:00,21.83,21.88,21.83,21.87,599500.0,13.1891,13.2193,13.1891,13.2132,599500.0
2007-06-11 10:40:00,21.87,21.89,21.86,21.88,362700.0,13.2132,13.2253,13.2072,13.2193,362700.0
2007-06-11 10:45:00,21.88,21.89,21.88,21.89,337500.0,13.2193,13.2253,13.2193,13.2253,337500.0
2007-06-11 10:50:00,21.89,21.9,21.86,21.89,1004700.0,13.2253,13.2314,13.2072,13.2253,1004700.0
2007-06-11 10:55:00,21.88,21.93,21.88,21.92,712200.0,13.2193,13.2495,13.2193,13.2434,712200.0
2007-06-11 11:00:00,21.92,21.97,21.92,21.97,1042500.0,13.2434,13.2737,13.2434,13.2737,1042500.0
2007-06-11 11:05:00,21.96,21.98,21.95,21.97,646200.0,13.2676,13.2797,13.2616,13.2737,646200.0
2007-06-11 11:10:00,21.98,21.98,21.91,21.91,1233200.0,13.2797,13.2797,13.2374,13.2374,1233200.0
2007-06-11 11:15:00,21.91,21.93,21.9,21.92,442600.0,13.2374,13.2495,13.2314,13.2434,442600.0
2007-06-11 11:20:00,21.92,21.93,21.92,21.93,116400.0,13.2434,13.2495,13.2434,13.2495,116400.0
2007-06-11 11:25:00,21.92,21.97,21.92,21.94,367300.0,13.2434,13.2737,13.2434,13.2555,367300.0
2007-06-11 11:30:00,21.94,21.96,21.93,21.94,279900.0,13.2555,13.2676,13.2495,13.2555,279900.0
2007-06-11 11:35:00,21.94,21.95,21.94,21.95,426100.0,13.2555,13.2616,13.2555,13.2616,426100.0
2007-06-11 11:40:00,21.95,21.98,21.94,21.96,323900.0,13.2616,13.2797,13.2555,13.2676,323900.0
2007-06-11 11:45:00,21.96,21.98,21.96,21.98,232300.0,13.2676,13.2797,13.2676,13.2797,232300.0
2007-06-11 11:50:00,21.98,22.0,21.97,22.0,1077100.0,13.2797,13.2918,13.2737,13.2918,1077100.0
2007-06-11 11:55:00,21.99,22.01,21.98,21.99,625500.0,13.2857,13.2978,13.2797,13.2857,625500.0
2007-06-11 12:00:00,22.0,22.02,21.99,22.0,163300.0,13.2918,13.3039,13.2857,13.2918,163300.0
2007-06-11 12:05:00,21.99,22.0,21.98,21.99,282500.0,13.2857,13.2918,13.2797,13.2857,282500.0
2007-06-11 12:10:00,21.99,22.0,21.98,21.98,153700.0,13.2857,13.2918,13.2797,13.2797,153700.0
2007-06-11 12:15:00,21.98,21.99,21.98,21.98,104600.0,13.2797,13.2857,13.2797,13.2797,104600.0
2007-06-11 12:20:00,21.98,21.99,21.97,21.98,433100.0,13.2797,13.2857,13.2737,13.2797,433100.0
2007-06-11 12:25:00,21.98,21.99,21.96,21.97,367700.0,13.2797,13.2857,13.2676,13.2737,367700.0
2007-06-11 12:30:00,21.97,21.97,21.96,21.97,79000.0,13.2737,13.2737,13.2676,13.2737,79000.0
2007-06-11 12:35:00,21.96,21.97,21.96,21.97,67200.0,13.2676,13.2737,13.2676,13.2737,67200.0
2007-06-11 12:40:00,21.97,21.97,21.96,21.96,86000.0,13.2737,13.2737,13.2676,13.2676,86000.0
2007-06-11 12:45:00,21.96,22.0,21.95,22.0,403800.0,13.2676,13.2918,13.2616,13.2918,403800.0
2007-06-11 12:50:00,21.99,22.0,21.99,22.0,267600.0,13.2857,13.2918,13.2857,13.2918,267600.0
2007-06-11 12:55:00,22.0,22.01,21.99,22.01,631800.0,13.2918,13.2978,13.2857,13.2978,631800.0
2007-06-11 13:00:00,22.0,22.02,22.0,22.01,478900.0,13.2918,13.3039,13.2918,13.2978,478900.0
2007-06-11 13:05:00,22.0,22.05,22.0,22.03,695900.0,13.2918,13.322,13.2918,13.3099,695900.0
2007-06-11 13:10:00,22.03,22.07,22.03,22.06,530700.0,13.3099,13.3341,13.3099,13.328,530700.0
2007-06-11 13:15:00,22.05,22.08,22.05,22.06,447000.0,13.322,13.3401,13.322,13.328,447000.0
2007-06-11 13:20:00,22.06,22.07,22.05,22.05,361800.0,13.328,13.3341,13.322,13.322,361800.0
2007-06-11 13:25:00,22.05,22.06,22.04,22.04,374100.0,13.322,13.328,13.3159,13.3159,374100.0
2007-06-11 13:30:00,22.04,22.05,22.02,22.02,274700.0,13.3159,13.322,13.3039,13.3039,274700.0
2007-06-11 13:35:00,22.03,22.04,22.03,22.04,187200.0,13.3099,13.3159,13.3099,13.3159,187200.0
2007-06-11 13:40:00,22.04,22.04,22.02,22.02,385300.0,13.3159,13.3159,13.3039,13.3039,385300.0
2007-06-11 13:45:00,22.03,22.03,22.02,22.03,185900.0,13.3099,13.3099,13.3039,13.3099,185900.0
2007-06-11 13:50:00,22.02,22.02,22.01,22.02,409800.0,13.3039,13.3039,13.2978,13.3039,409800.0
2007-06-11 13:55:00,22.01,22.03,22.01,22.01,494900.0,13.2978,13.3099,13.2978,13.2978,494900.0
2007-06-11 14:00:00,22.01,22.03,22.0,22.03,304900.0,13.2978,13.3099,13.2918,13.3099,304900.0
2007-06-11 14:05:00,22.02,22.03,22.0,22.03,282200.0,13.3039,13.3099,13.2918,13.3099,282200.0
2007-06-11 14:10:00,22.02,22.04,22.01,22.01,339400.0,13.3039,13.3159,13.2978,13.2978,339400.0
2007-06-11 14:15:00,22.01,22.02,22.0,22.0,239000.0,13.2978,13.3039,13.2918,13.2918,239000.0
2007-06-11 14:20:00,22.0,22.01,22.0,22.01,159100.0,13.2918,13.2978,13.2918,13.2978,159100.0
2007-06-11 14:25:00,22.0,22.02,22.0,22.01,420100.0,13.2918,13.3039,13.2918,13.2978,420100.0
2007-06-11 14:30:00,22.01,22.01,22.0,22.0,288300.0,13.2978,13.2978,13.2918,13.2918,288300.0
2007-06-11 14:35:00,22.0,22.03,22.0,22.03,382900.0,13.2918,13.3099,13.2918,13.3099,382900.0
2007-06-11 14:40:00,22.02,22.03,21.97,22.03,375900.0,13.3039,13.3099,13.2737,13.3099,375900.0
2007-06-11 14:45:00,22.03,22.03,22.02,22.02,155000.0,13.3099,13.3099,13.3039,13.3039,155000.0
2007-06-11 14:50:00,22.02,22.04,22.02,22.03,352400.0,13.3039,13.3159,13.3039,13.3099,352400.0
2007-06-11 14:55:00,22.03,22.04,22.03,22.03,154800.0,13.3099,13.3159,13.3099,13.3099,154800.0
2007-06-11 15:00:00,22.03,22.04,22.0,22.01,791800.0,13.3099,13.3159,13.2918,13.2978,791800.0
2007-06-11 15:05:00,22.01,22.02,22.0,22.02,377300.0,13.2978,13.3039,13.2918,13.3039,377300.0
2007-06-11 15:10:00,22.01,22.04,22.01,22.03,279300.0,13.2978,13.3159,13.2978,13.3099,279300.0
2007-06-11 15:15:00,22.03,22.04,22.03,22.03,350300.0,13.3099,13.3159,13.3099,13.3099,350300.0
2007-06-11 15:20:00,22.03,22.04,22.03,22.03,424400.0,13.3099,13.3159,13.3099,13.3099,424400.0
2007-06-11 15:25:00,22.03,22.05,22.03,22.03,570800.0,13.3099,13.322,13.3099,13.3099,570800.0
2007-06-11 15:30:00,22.03,22.05,22.03,22.03,733300.0,13.3099,13.322,13.3099,13.3099,733300.0
2007-06-11 15:35:00,22.03,22.05,22.02,22.03,709500.0,13.3099,13.322,13.3039,13.3099,709500.0
2007-06-11 15:40:00,22.03,22.04,22.0,22.0,1112000.0,13.3099,13.3159,13.2918,13.2918,1112000.0
2007-06-11 15:45:00,22.0,22.01,21.97,21.99,1399100.0,13.2918,13.2978,13.2737,13.2857,1399100.0
2007-06-11 15:50:00,21.98,21.99,21.96,21.96,1521700.0,13.2797,13.2857,13.2676,13.2676,1521700.0
2007-06-11 15:55:00,21.96,21.97,21.92,21.93,1421200.0,13.2676,13.2737,13.2434,13.2495,1421200.0
2007-06-12 09:30:00,21.89,21.98,21.84,21.98,1474000.0,13.2253,13.2797,13.1951,13.2797,1474000.0
2007-06-12 09:35:00,21.98,22.04,21.95,22.0,925100.0,13.2797,13.3159,13.2616,13.2918,925100.0
2007-06-12 09:40:00,22.0,22.01,21.98,21.99,639500.0,13.2918,13.2978,13.2797,13.2857,639500.0
2007-06-12 09:45:00,21.99,22.02,21.97,22.0,510400.0,13.2857,13.3039,13.2737,13.2918,510400.0
2007-06-12 09:50:00,22.01,22.02,22.0,22.0,373800.0,13.2978,13.3039,13.2918,13.2918,373800.0
2007-06-12 09:55:00,22.0,22.01,21.97,21.98,382300.0,13.2918,13.2978,13.2737,13.2797,382300.0
2007-06-12 10:00:00,21.98,22.0,21.95,21.97,748200.0,13.2797,13.2918,13.2616,13.2737,748200.0
2007-06-12 10:05:00,21.97,22.02,21.97,22.02,547000.0,13.2737,13.3039,13.2737,13.3039,547000.0
2007-06-12 10:10:00,22.02,22.03,22.0,22.0,437400.0,13.3039,13.3099,13.2918,13.2918,437400.0
2007-06-12 10:15:00,22.01,22.01,21.97,22.0,737900.0,13.2978,13.2978,13.2737,13.2918,737900.0
2007-06-12 10:20:00,22.0,22.01,21.96,21.97,630700.0,13.2918,13.2978,13.2676,13.2737,630700.0
2007-06-12 10:25:00,21.97,21.99,21.94,21.96,1005800.0,13.2737,13.2857,13.2555,13.2676,1005800.0
2007-06-12 10:30:00,21.97,22.03,21.96,22.0,656700.0,13.2737,13.3099,13.2676,13.2918,656700.0
2007-06-12 10:35:00,22.0,22.02,21.99,21.99,410600.0,13.2918,13.3039,13.2857,13.2857,410600.0
2007-06-12 10:40:00,21.99,22.01,21.97,22.0,675600.0,13.2857,13.2978,13.2737,13.2918,675600.0
2007-06-12 10:45:00,22.0,22.01,21.99,21.99,386500.0,13.2918,13.2978,13.2857,13.2857,386500.0
2007-06-12 10:50:00,21.99,22.0,21.96,21.99,702800.0,13.2857,13.2918,13.2676,13.2857,702800.0
2007-06-12 10:55:00,21.98,21.99,21.97,21.98,437100.0,13.2797,13.2857,13.2737,13.2797,437100.0
2007-06-12 11:00:00,21.97,21.99,21.96,21.96,362300.0,13.2737,13.2857,13.2676,13.2676,362300.0
2007-06-12 11:05:00,21.96,21.98,21.95,21.97,619300.0,13.2676,13.2797,13.2616,13.2737,619300.0
2007-06-12 11:10:00,21.98,22.02,21.97,22.02,543000.0,13.2797,13.3039,13.2737,13.3039,543000.0
2007-06-12 11:15:00,22.01,22.03,22.0,22.0,564100.0,13.2978,13.3099,13.2918,13.2918,564100.0
2007-06-12 11:20:00,22.0,22.09,21.98,22.06,753600.0,13.2918,13.3462,13.2797,13.328,753600.0
2007-06-12 11:25:00,22.07,22.07,22.04,22.05,461400.0,13.3341,13.3341,13.3159,13.322,461400.0
2007-06-12 11:30:00,22.05,22.09,22.05,22.08,707200.0,13.322,13.3462,13.322,13.3401,707200.0
2007-06-12 11:35:00,22.08,22.12,22.06,22.11,946800.0,13.3401,13.3643,13.328,13.3582,946800.0
2007-06-12 11:40:00,22.11,22.16,22.11,22.16,930800.0,13.3582,13.3884,13.3582,13.3884,930800.0
2007-06-12 11:45:00,22.15,22.23,22.15,22.2,995800.0,13.3824,13.4307,13.3824,13.4126,995800.0
2007-06-12 11:50:00,22.19,22.22,22.18,22.2,466200.0,13.4066,13.4247,13.4005,13.4126,466200.0
2007-06-12 11:55:00,22.21,22.25,21.22,22.22,798300.0,13.4187,13.4428,12.8205,13.4247,798300.0
2007-06-12 12:00:00,22.21,22.24,22.2,22.21,597300.0,13.4187,13.4368,13.4126,13.4187,597300.0
2007-06-12 12:05:00,22.21,22.23,22.18,22.2,892000.0,13.4187,13.4307,13.4005,13.4126,892000.0
2007-06-12 12:10:00,22.2,22.21,22.18,22.18,497700.0,13.4126,13.4187,13.4005,13.4005,497700.0
2007-06-12 12:15:00,22.19,22.21,22.17,22.2,547100.0,13.4066,13.4187,13.3945,13.4126,547100.0
2007-06-12 12:20:00,22.2,22.22,22.2,22.2,355400.0,13.4126,13.4247,13.4126,13.4126,355400.0
2007-06-12 12:25:00,22.2,22.21,22.2,22.2,341700.0,13.4126,13.4187,13.4126,13.4126,341700.0
2007-06-12 12:30:00,22.2,22.25,22.2,22.21,496000.0,13.4126,13.4428,13.4126,13.4187,496000.0
2007-06-12 12:35:00,22.21,22.22,22.21,22.21,118000.0,13.4187,13.4247,13.4187,13.4187,118000.0
2007-06-12 12:40:00,22.21,22.23,22.2,22.22,634800.0,13.4187,13.4307,13.4126,13.4247,634800.0
2007-06-12 12:45:00,22.22,22.23,22.21,22.22,163300.0,13.4247,13.4307,13.4187,13.4247,163300.0
2007-06-12 12:50:00,22.22,22.23,22.21,22.21,462900.0,13.4247,13.4307,13.4187,13.4187,462900.0
2007-06-12 12:55:00,22.21,22.22,22.2,22.2,201200.0,13.4187,13.4247,13.4126,13.4126,201200.0
2007-06-12 13:00:00,22.2,22.22,22.18,22.19,667300.0,13.4126,13.4247,13.4005,13.4066,667300.0
2007-06-12 13:05:00,22.2,22.2,22.18,22.19,442900.0,13.4126,13.4126,13.4005,13.4066,442900.0
2007-06-12 13:10:00,22.2,22.22,22.2,22.2,267900.0,13.4126,13.4247,13.4126,13.4126,267900.0
2007-06-12 13:15:00,22.2,22.24,22.2,22.23,433100.0,13.4126,13.4368,13.4126,13.4307,433100.0
2007-06-12 13:20:00,22.23,22.32,22.22,22.32,1717900.0,13.4307,13.4851,13.4247,13.4851,1717900.0
2007-06-12 13:25:00,22.32,22.34,22.3,22.32,957700.0,13.4851,13.4972,13.473,13.4851,957700.0
2007-06-12 13:30:00,22.32,22.34,22.32,22.34,367600.0,13.4851,13.4972,13.4851,13.4972,367600.0
2007-06-12 13:35:00,22.34,22.36,22.32,22.35,893100.0,13.4972,13.5093,13.4851,13.5032,893100.0
2007-06-12 13:40:00,22.35,22.36,22.33,22.35,472300.0,13.5032,13.5093,13.4912,13.5032,472300.0
2007-06-12 13:45:00,22.35,22.39,22.34,22.38,824500.0,13.5032,13.5274,13.4972,13.5214,824500.0
2007-06-12 13:50:00,22.38,22.46,22.37,22.42,1475900.0,13.5214,13.5697,13.5153,13.5455,1475900.0
2007-06-12 13:55:00,22.43,22.48,22.42,22.48,627000.0,13.5516,13.5818,13.5455,13.5818,627000.0
2007-06-12 14:00:00,22.47,22.5,22.36,22.48,774300.0,13.5757,13.5939,13.5093,13.5818,774300.0
2007-06-12 14:05:00,22.48,22.48,22.37,22.39,1192200.0,13.5818,13.5818,13.5153,13.5274,1192200.0
2007-06-12 14:10:00,22.38,22.4,22.34,22.4,880100.0,13.5214,13.5334,13.4972,13.5334,880100.0
2007-06-12 14:15:00,22.4,22.41,22.33,22.35,887900.0,13.5334,13.5395,13.4912,13.5032,887900.0
2007-06-12 14:20:00,22.34,22.35,22.32,22.35,492400.0,13.4972,13.5032,13.4851,13.5032,492400.0
2007-06-12 14:25:00,22.35,22.36,22.33,22.36,375100.0,13.5032,13.5093,13.4912,13.5093,375100.0
2007-06-12 14:30:00,22.35,22.38,22.35,22.36,534800.0,13.5032,13.5214,13.5032,13.5093,534800.0
2007-06-12 14:35:00,22.36,22.4,22.35,22.36,962600.0,13.5093,13.5334,13.5032,13.5093,962600.0
2007-06-12 14:40:00,22.36,22.4,22.35,22.35,1603900.0,13.5093,13.5334,13.5032,13.5032,1603900.0
2007-06-12 14:45:00,22.35,22.36,22.33,22.34,893500.0,13.5032,13.5093,13.4912,13.4972,893500.0
2007-06-12 14:50:00,22.33,22.36,22.33,22.36,702800.0,13.4912,13.5093,13.4912,13.5093,702800.0
2007-06-12 14:55:00,22.36,22.38,22.35,22.38,429000.0,13.5093,13.5214,13.5032,13.5214,429000.0
2007-06-12 15:00:00,22.37,22.4,22.35,22.36,731100.0,13.5153,13.5334,13.5032,13.5093,731100.0
2007-06-12 15:05:00,22.36,22.36,22.32,22.33,1132400.0,13.5093,13.5093,13.4851,13.4912,1132400.0
2007-06-12 15:10:00,22.33,22.34,22.28,22.28,1181300.0,13.4912,13.4972,13.4609,13.4609,1181300.0
2007-06-12 15:15:00,22.28,22.3,22.27,22.29,898300.0,13.4609,13.473,13.4549,13.467,898300.0
2007-06-12 15:20:00,22.29,22.33,22.28,22.3,639400.0,13.467,13.4912,13.4609,13.473,639400.0
2007-06-12 15:25:00,22.3,22.3,22.26,22.27,788900.0,13.473,13.473,13.4489,13.4549,788900.0
2007-06-12 15:30:00,22.27,22.3,22.26,22.26,634500.0,13.4549,13.473,13.4489,13.4489,634500.0
2007-06-12 15:35:00,22.26,22.27,22.24,22.24,825900.0,13.4489,13.4549,13.4368,13.4368,825900.0
2007-06-12 15:40:00,22.24,22.25,22.2,22.2,1026600.0,13.4368,13.4428,13.4126,13.4126,1026600.0
2007-06-12 15:45:00,22.23,22.25,22.2,22.21,1103700.0,13.4307,13.4428,13.4126,13.4187,1103700.0
2007-06-12 15:50:00,22.2,22.22,22.2,22.21,1536600.0,13.4126,13.4247,13.4126,13.4187,1536600.0
2007-06-12 15:55:00,22.21,22.23,22.2,22.2,1917200.0,13.4187,13.4307,13.4126,13.4126,1917200.0
2007-06-13 09:30:00,22.27,22.37,22.2,22.31,1862400.0,13.4549,13.5153,13.4126,13.4791,1862400.0
2007-06-13 09:35:00,22.32,22.36,22.2,22.34,579800.0,13.4851,13.5093,13.4126,13.4972,579800.0
2007-06-13 09:40:00,22.34,22.36,22.29,22.33,696100.0,13.4972,13.5093,13.467,13.4912,696100.0
2007-06-13 09:45:00,22.33,22.36,22.29,22.29,1287700.0,13.4912,13.5093,13.467,13.467,1287700.0
2007-06-13 09:50:00,22.29,22.34,22.28,22.31,849700.0,13.467,13.4972,13.4609,13.4791,849700.0
2007-06-13 09:55:00,22.32,22.35,22.31,22.35,633900.0,13.4851,13.5032,13.4791,13.5032,633900.0
2007-06-13 10:00:00,22.35,22.4,22.33,22.35,1331900.0,13.5032,13.5334,13.4912,13.5032,1331900.0
2007-06-13 10:05:00,22.36,22.4,22.34,22.36,850200.0,13.5093,13.5334,13.4972,13.5093,850200.0
2007-06-13 10:10:00,22.36,22.42,22.35,22.4,1129400.0,13.5093,13.5455,13.5032,13.5334,1129400.0
2007-06-13 10:15:00,22.41,22.46,22.4,22.45,885200.0,13.5395,13.5697,13.5334,13.5637,885200.0
2007-06-13 10:20:00,22.45,22.5,22.44,22.48,1214800.0,13.5637,13.5939,13.5576,13.5818,1214800.0
2007-06-13 10:25:00,22.49,22.49,22.45,22.46,777400.0,13.5878,13.5878,13.5637,13.5697,777400.0
2007-06-13 10:30:00,22.46,22.48,22.45,22.47,632200.0,13.5697,13.5818,13.5637,13.5757,632200.0
2007-06-13 10:35:00,22.46,22.49,22.45,22.46,689900.0,13.5697,13.5878,13.5637,13.5697,689900.0
2007-06-13 10:40:00,22.46,22.46,22.43,22.44,850900.0,13.5697,13.5697,13.5516,13.5576,850900.0
2007-06-13 10:45:00,22.43,22.48,22.43,22.47,498300.0,13.5516,13.5818,13.5516,13.5757,498300.0
2007-06-13 10:50:00,22.48,22.5,22.47,22.49,1097200.0,13.5818,13.5939,13.5757,13.5878,1097200.0
2007-06-13 10:55:00,22.49,22.54,22.48,22.5,1322000.0,13.5878,13.618,13.5818,13.5939,1322000.0
2007-06-13 11:00:00,22.5,22.5,22.46,22.46,716500.0,13.5939,13.5939,13.5697,13.5697,716500.0
2007-06-13 11:05:00,22.46,22.48,22.45,22.48,730500.0,13.5697,13.5818,13.5637,13.5818,730500.0
2007-06-13 11:10:00,22.47,22.48,22.41,22.44,1494300.0,13.5757,13.5818,13.5395,13.5576,1494300.0
2007-06-13 11:15:00,22.43,22.45,22.42,22.43,509800.0,13.5516,13.5637,13.5455,13.5516,509800.0
2007-06-13 11:20:00,22.43,22.44,22.4,22.42,905200.0,13.5516,13.5576,13.5334,13.5455,905200.0
2007-06-13 11:25:00,22.42,22.44,22.39,22.4,819600.0,13.5455,13.5576,13.5274,13.5334,819600.0
2007-06-13 11:30:00,22.4,22.41,22.39,22.4,395300.0,13.5334,13.5395,13.5274,13.5334,395300.0
2007-06-13 11:35:00,22.41,22.42,22.39,22.4,794900.0,13.5395,13.5455,13.5274,13.5334,794900.0
2007-06-13 11:40:00,22.4,22.45,22.39,22.4,1203700.0,13.5334,13.5637,13.5274,13.5334,1203700.0
2007-06-13 11:45:00,22.41,22.42,22.4,22.42,374600.0,13.5395,13.5455,13.5334,13.5455,374600.0
2007-06-13 11:50:00,22.41,22.41,22.36,22.38,827100.0,13.5395,13.5395,13.5093,13.5214,827100.0
2007-06-13 11:55:00,22.38,22.39,22.37,22.38,296700.0,13.5214,13.5274,13.5153,13.5214,296700.0
2007-06-13 12:00:00,22.38,22.4,22.37,22.39,679900.0,13.5214,13.5334,13.5153,13.5274,679900.0
2007-06-13 12:05:00,22.39,22.39,22.37,22.37,156600.0,13.5274,13.5274,13.5153,13.5153,156600.0
2007-06-13 12:10:00,22.37,22.39,22.36,22.36,777200.0,13.5153,13.5274,13.5093,13.5093,777200.0
2007-06-13 12:15:00,22.36,22.39,22.36,22.38,679500.0,13.5093,13.5274,13.5093,13.5214,679500.0
2007-06-13 12:20:00,22.37,22.38,22.37,22.37,180900.0,13.5153,13.5214,13.5153,13.5153,180900.0
2007-06-13 12:25:00,22.37,22.38,22.35,22.38,557100.0,13.5153,13.5214,13.5032,13.5214,557100.0
2007-06-13 12:30:00,22.38,22.4,22.36,22.38,1149100.0,13.5214,13.5334,13.5093,13.5214,1149100.0
2007-06-13 12:35:00,22.39,22.42,22.38,22.39,864500.0,13.5274,13.5455,13.5214,13.5274,864500.0
2007-06-13 12:40:00,22.39,22.43,22.39,22.4,635200.0,13.5274,13.5516,13.5274,13.5334,635200.0
2007-06-13 12:45:00,22.4,22.41,22.39,22.39,263700.0,13.5334,13.5395,13.5274,13.5274,263700.0
2007-06-13 12:50:00,22.4,22.41,22.39,22.4,406400.0,13.5334,13.5395,13.5274,13.5334,406400.0
2007-06-13 12:55:00,22.41,22.42,22.35,22.36,747300.0,13.5395,13.5455,13.5032,13.5093,747300.0
2007-06-13 13:00:00,22.37,22.39,22.35,22.37,634100.0,13.5153,13.5274,13.5032,13.5153,634100.0
2007-06-13 13:05:00,22.37,22.38,22.35,22.36,516100.0,13.5153,13.5214,13.5032,13.5093,516100.0
2007-06-13 13:10:00,22.37,22.39,22.37,22.38,1000500.0,13.5153,13.5274,13.5153,13.5214,1000500.0
2007-06-13 13:15:00,22.39,22.39,22.36,22.37,693100.0,13.5274,13.5274,13.5093,13.5153,693100.0
2007-06-13 13:20:00,22.37,22.39,22.36,22.36,286200.0,13.5153,13.5274,13.5093,13.5093,286200.0
2007-06-13 13:25:00,22.37,22.38,22.36,22.37,391900.0,13.5153,13.5214,13.5093,13.5153,391900.0
2007-06-13 13:30:00,22.37,22.37,22.36,22.36,156100.0,13.5153,13.5153,13.5093,13.5093,156100.0
2007-06-13 13:35:00,22.37,22.39,22.36,22.37,320500.0,13.5153,13.5274,13.5093,13.5153,320500.0
2007-06-13 13:40:00,22.37,22.38,22.35,22.37,351500.0,13.5153,13.5214,13.5032,13.5153,351500.0
2007-06-13 13:45:00,22.36,22.38,22.36,22.37,698300.0,13.5093,13.5214,13.5093,13.5153,698300.0
2007-06-13 13:50:00,22.36,22.4,22.35,22.38,1143100.0,13.5093,13.5334,13.5032,13.5214,1143100.0
2007-06-13 13:55:00,22.39,22.4,22.37,22.38,413900.0,13.5274,13.5334,13.5153,13.5214,413900.0
2007-06-13 14:00:00,22.36,22.44,22.36,22.39,1119500.0,13.5093,13.5576,13.5093,13.5274,1119500.0
2007-06-13 14:05:00,22.39,22.42,22.38,22.4,715100.0,13.5274,13.5455,13.5214,13.5334,715100.0
2007-06-13 14:10:00,22.4,22.43,22.39,22.41,897400.0,13.5334,13.5516,13.5274,13.5395,897400.0
2007-06-13 14:15:00,22.41,22.45,22.41,22.41,1113000.0,13.5395,13.5637,13.5395,13.5395,1113000.0
2007-06-13 14:20:00,22.41,22.46,22.4,22.46,1075700.0,13.5395,13.5697,13.5334,13.5697,1075700.0
2007-06-13 14:25:00,22.46,22.46,22.4,22.42,1165000.0,13.5697,13.5697,13.5334,13.5455,1165000.0
2007-06-13 14:30:00,22.43,22.45,22.42,22.44,564000.0,13.5516,13.5637,13.5455,13.5576,564000.0
2007-06-13 14:35:00,22.44,22.47,22.44,22.45,569100.0,13.5576,13.5757,13.5576,13.5637,569100.0
2007-06-13 14:40:00,22.45,22.48,22.44,22.47,552000.0,13.5637,13.5818,13.5576,13.5757,552000.0
2007-06-13 14:45:00,22.47,22.5,22.47,22.5,1069400.0,13.5757,13.5939,13.5757,13.5939,1069400.0
2007-06-13 14:50:00,22.49,22.54,22.48,22.52,1444300.0,13.5878,13.618,13.5818,13.6059,1444300.0
2007-06-13 14:55:00,22.51,22.54,22.49,22.52,1515400.0,13.5999,13.618,13.5878,13.6059,1515400.0
2007-06-13 15:00:00,22.52,22.55,22.46,22.53,1396300.0,13.6059,13.6241,13.5697,13.612,1396300.0
2007-06-13 15:05:00,22.53,22.54,22.51,22.51,814800.0,13.612,13.618,13.5999,13.5999,814800.0
2007-06-13 15:10:00,22.51,22.54,22.5,22.51,1187100.0,13.5999,13.618,13.5939,13.5999,1187100.0
2007-06-13 15:15:00,22.51,22.52,22.5,22.51,1170400.0,13.5999,13.6059,13.5939,13.5999,1170400.0
2007-06-13 15:20:00,22.52,22.54,22.5,22.51,2172300.0,13.6059,13.618,13.5939,13.5999,2172300.0
2007-06-13 15:25:00,22.51,22.53,22.5,22.52,904100.0,13.5999,13.612,13.5939,13.6059,904100.0
2007-06-13 15:30:00,22.52,22.57,22.51,22.54,1767000.0,13.6059,13.6362,13.5999,13.618,1767000.0
2007-06-13 15:35:00,22.54,22.58,22.54,22.56,1201200.0,13.618,13.6422,13.618,13.6301,1201200.0
2007-06-13 15:40:00,22.56,22.6,22.56,22.59,1377200.0,13.6301,13.6543,13.6301,13.6482,1377200.0
2007-06-13 15:45:00,22.58,22.64,22.56,22.63,1774700.0,13.6422,13.6784,13.6301,13.6724,1774700.0
2007-06-13 15:50:00,22.63,22.88,22.58,22.62,2376600.0,13.6724,13.8234,13.6422,13.6664,2376600.0
2007-06-13 15:55:00,22.62,22.69,22.61,22.67,3774600.0,13.6664,13.7087,13.6603,13.6966,3774600.0
2007-06-14 09:30:00,22.64,22.7,22.63,22.7,1512900.0,13.6784,13.7147,13.6724,13.7147,1512900.0
2007-06-14 09:35:00,22.69,22.77,22.69,22.76,1597100.0,13.7087,13.757,13.7087,13.7509,1597100.0
2007-06-14 09:40:00,22.76,22.84,22.76,22.8,1441300.0,13.7509,13.7993,13.7509,13.7751,1441300.0
2007-06-14 09:45:00,22.8,22.83,22.78,22.81,1054500.0,13.7751,13.7932,13.763,13.7812,1054500.0
2007-06-14 09:50:00,22.81,22.83,22.78,22.81,942900.0,13.7812,13.7932,13.763,13.7812,942900.0
2007-06-14 09:55:00,22.81,22.85,22.8,22.84,839600.0,13.7812,13.8053,13.7751,13.7993,839600.0
2007-06-14 10:00:00,22.84,22.86,22.82,22.84,1421400.0,13.7993,13.8114,13.7872,13.7993,1421400.0
2007-06-14 10:05:00,22.84,22.87,22.84,22.84,824000.0,13.7993,13.8174,13.7993,13.7993,824000.0
2007-06-14 10:10:00,22.84,22.87,22.83,22.84,379400.0,13.7993,13.8174,13.7932,13.7993,379400.0
2007-06-14 10:15:00,22.84,22.86,22.84,22.85,593500.0,13.7993,13.8114,13.7993,13.8053,593500.0
2007-06-14 10:20:00,22.85,22.85,22.8,22.8,955000.0,13.8053,13.8053,13.7751,13.7751,955000.0
2007-06-14 10:25:00,22.8,22.85,22.8,22.82,782000.0,13.7751,13.8053,13.7751,13.7872,782000.0
2007-06-14 10:30:00,22.81,22.87,22.81,22.86,818400.0,13.7812,13.8174,13.7812,13.8114,818400.0
2007-06-14 10:35:00,22.86,22.88,22.83,22.83,631500.0,13.8114,13.8234,13.7932,13.7932,631500.0
2007-06-14 10:40:00,22.83,22.87,22.83,22.84,576000.0,13.7932,13.8174,13.7932,13.7993,576000.0
2007-06-14 10:45:00,22.83,22.87,22.83,22.85,784500.0,13.7932,13.8174,13.7932,13.8053,784500.0
2007-06-14 10:50:00,22.85,22.88,22.84,22.87,653000.0,13.8053,13.8234,13.7993,13.8174,653000.0
2007-06-14 10:55:00,22.88,22.88,22.86,22.87,361600.0,13.8234,13.8234,13.8114,13.8174,361600.0
2007-06-14 11:00:00,22.87,22.91,22.87,22.9,1100700.0,13.8174,13.8416,13.8174,13.8355,1100700.0
2007-06-14 11:05:00,22.9,22.92,22.87,22.88,737900.0,13.8355,13.8476,13.8174,13.8234,737900.0
2007-06-14 11:10:00,22.87,22.88,22.85,22.86,498600.0,13.8174,13.8234,13.8053,13.8114,498600.0
2007-06-14 11:15:00,22.86,22.88,22.85,22.86,488400.0,13.8114,13.8234,13.8053,13.8114,488400.0
2007-06-14 11:20:00,22.85,22.86,22.82,22.85,645000.0,13.8053,13.8114,13.7872,13.8053,645000.0
2007-06-14 11:25:00,22.85,22.87,22.85,22.86,501600.0,13.8053,13.8174,13.8053,13.8114,501600.0
2007-06-14 11:30:00,22.86,22.9,22.85,22.9,680500.0,13.8114,13.8355,13.8053,13.8355,680500.0
2007-06-14 11:35:00,22.89,22.91,22.89,22.9,538600.0,13.8295,13.8416,13.8295,13.8355,538600.0
2007-06-14 11:40:00,22.9,22.92,22.9,22.92,270500.0,13.8355,13.8476,13.8355,13.8476,270500.0
2007-06-14 11:45:00,22.92,22.92,22.89,22.89,799500.0,13.8476,13.8476,13.8295,13.8295,799500.0
2007-06-14 11:50:00,22.89,22.91,22.88,22.89,1053600.0,13.8295,13.8416,13.8234,13.8295,1053600.0
2007-06-14 11:55:00,22.89,22.92,22.89,22.92,723200.0,13.8295,13.8476,13.8295,13.8476,723200.0
2007-06-14 12:00:00,22.92,22.98,22.68,22.98,1924100.0,13.8476,13.8839,13.7026,13.8839,1924100.0
2007-06-14 12:05:00,22.97,22.98,22.96,22.97,547000.0,13.8778,13.8839,13.8718,13.8778,547000.0
2007-06-14 12:10:00,22.98,23.03,22.68,23.03,2782500.0,13.8839,13.9141,13.7026,13.9141,2782500.0
2007-06-14 12:15:00,23.02,23.06,23.02,23.04,1000400.0,13.908,13.9322,13.908,13.9201,1000400.0
2007-06-14 12:20:00,23.04,23.05,22.95,22.99,1128300.0,13.9201,13.9262,13.8657,13.8899,1128300.0
2007-06-14 12:25:00,22.99,22.99,22.97,22.98,340800.0,13.8899,13.8899,13.8778,13.8839,340800.0
2007-06-14 12:30:00,22.98,23.04,22.98,23.03,1153700.0,13.8839,13.9201,13.8839,13.9141,1153700.0
2007-06-14 12:35:00,23.02,23.04,22.98,22.98,554800.0,13.908,13.9201,13.8839,13.8839,554800.0
2007-06-14 12:40:00,22.99,22.99,22.95,22.96,417900.0,13.8899,13.8899,13.8657,13.8718,417900.0
2007-06-14 12:45:00,22.96,23.0,22.96,22.99,508900.0,13.8718,13.8959,13.8718,13.8899,508900.0
2007-06-14 12:50:00,22.98,23.0,22.97,22.98,318400.0,13.8839,13.8959,13.8778,13.8839,318400.0
2007-06-14 12:55:00,22.98,23.0,22.97,23.0,337500.0,13.8839,13.8959,13.8778,13.8959,337500.0
2007-06-14 13:00:00,22.99,23.0,22.99,22.99,192600.0,13.8899,13.8959,13.8899,13.8899,192600.0
2007-06-14 13:05:00,23.0,23.0,22.99,23.0,197100.0,13.8959,13.8959,13.8899,13.8959,197100.0
2007-06-14 13:10:00,22.99,23.02,22.99,23.01,323300.0,13.8899,13.908,13.8899,13.902,323300.0
2007-06-14 13:15:00,23.01,23.09,23.01,23.09,1331400.0,13.902,13.9503,13.902,13.9503,1331400.0
2007-06-14 13:20:00,23.08,23.12,23.07,23.11,1389400.0,13.9443,13.9684,13.9382,13.9624,1389400.0
2007-06-14 13:25:00,23.11,23.19,23.09,23.17,2361900.0,13.9624,14.0107,13.9503,13.9987,2361900.0
2007-06-14 13:30:00,23.16,23.18,23.15,23.16,657600.0,13.9926,14.0047,13.9866,13.9926,657600.0
2007-06-14 13:35:00,23.16,23.2,23.16,23.19,911400.0,13.9926,14.0168,13.9926,14.0107,911400.0
2007-06-14 13:40:00,23.19,23.24,23.18,23.22,1564500.0,14.0107,14.0409,14.0047,14.0289,1564500.0
2007-06-14 13:45:00,23.22,23.28,23.22,23.27,1668300.0,14.0289,14.0651,14.0289,14.0591,1668300.0
2007-06-14 13:50:00,23.28,23.3,23.26,23.28,1209200.0,14.0651,14.0772,14.053,14.0651,1209200.0
2007-06-14 13:55:00,23.28,23.29,23.28,23.28,299300.0,14.0651,14.0712,14.0651,14.0651,299300.0
2007-06-14 14:00:00,23.28,23.29,23.24,23.27,735100.0,14.0651,14.0712,14.0409,14.0591,735100.0
2007-06-14 14:05:00,23.27,23.28,23.21,23.22,1145200.0,14.0591,14.0651,14.0228,14.0289,1145200.0
2007-06-14 14:10:00,23.21,23.26,23.21,23.22,974900.0,14.0228,14.053,14.0228,14.0289,974900.0
2007-06-14 14:15:00,23.23,23.26,23.2,23.26,872900.0,14.0349,14.053,14.0168,14.053,872900.0
2007-06-14 14:20:00,23.25,23.27,23.23,23.25,759600.0,14.047,14.0591,14.0349,14.047,759600.0
2007-06-14 14:25:00,23.24,23.27,23.23,23.26,483700.0,14.0409,14.0591,14.0349,14.053,483700.0
2007-06-14 14:30:00,23.26,23.3,23.26,23.3,510000.0,14.053,14.0772,14.053,14.0772,510000.0
2007-06-14 14:35:00,23.3,23.43,23.29,23.42,2847900.0,14.0772,14.1557,14.0712,14.1497,2847900.0
2007-06-14 14:40:00,23.43,23.48,23.42,23.46,1527800.0,14.1557,14.1859,14.1497,14.1739,1527800.0
2007-06-14 14:45:00,23.46,23.53,23.46,23.47,2781300.0,14.1739,14.2162,14.1739,14.1799,2781300.0
2007-06-14 14:50:00,23.47,23.48,23.43,23.44,1123200.0,14.1799,14.1859,14.1557,14.1618,1123200.0
2007-06-14 14:55:00,23.44,23.47,23.43,23.45,659100.0,14.1618,14.1799,14.1557,14.1678,659100.0
2007-06-14 15:00:00,23.46,23.46,23.43,23.44,437000.0,14.1739,14.1739,14.1557,14.1618,437000.0
2007-06-14 15:05:00,23.44,23.44,23.42,23.43,404000.0,14.1618,14.1618,14.1497,14.1557,404000.0
2007-06-14 15:10:00,23.43,23.43,23.39,23.39,1410400.0,14.1557,14.1557,14.1316,14.1316,1410400.0
2007-06-14 15:15:00,23.39,23.39,23.29,23.34,1596800.0,14.1316,14.1316,14.0712,14.1014,1596800.0
2007-06-14 15:20:00,23.33,23.42,23.33,23.4,1215700.0,14.0953,14.1497,14.0953,14.1376,1215700.0
2007-06-14 15:25:00,23.39,23.4,23.35,23.35,1195700.0,14.1316,14.1376,14.1074,14.1074,1195700.0
2007-06-14 15:30:00,23.35,23.37,23.34,23.35,823200.0,14.1074,14.1195,14.1014,14.1074,823200.0
2007-06-14 15:35:00,23.35,23.36,23.33,23.34,944700.0,14.1074,14.1134,14.0953,14.1014,944700.0
2007-06-14 15:40:00,23.34,23.36,23.32,23.33,1602800.0,14.1014,14.1134,14.0893,14.0953,1602800.0
2007-06-14 15:45:00,23.33,23.35,23.28,23.29,1857800.0,14.0953,14.1074,14.0651,14.0712,1857800.0
2007-06-14 15:50:00,23.28,23.29,23.22,23.23,2962300.0,14.0651,14.0712,14.0289,14.0349,2962300.0
2007-06-14 15:55:00,23.23,23.25,23.21,23.25,3265200.0,14.0349,14.047,14.0228,14.047,3265200.0
2007-06-15 09:30:00,23.98,24.05,23.96,24.05,27693100.0,14.488,14.5303,14.476,14.5303,27693100.0
2007-06-15 09:35:00,24.05,24.11,23.99,24.01,12082000.0,14.5303,14.5666,14.4941,14.5062,12082000.0
2007-06-15 09:40:00,24.01,24.11,24.0,24.02,3893200.0,14.5062,14.5666,14.5001,14.5122,3893200.0
2007-06-15 09:45:00,24.03,24.03,23.96,23.98,5097600.0,14.5182,14.5182,14.476,14.488,5097600.0
2007-06-15 09:50:00,23.99,24.0,23.94,23.95,3280700.0,14.4941,14.5001,14.4639,14.4699,3280700.0
2007-06-15 09:55:00,23.95,23.97,23.93,23.96,2006600.0,14.4699,14.482,14.4578,14.476,2006600.0
2007-06-15 10:00:00,23.96,24.05,23.95,23.96,2624300.0,14.476,14.5303,14.4699,14.476,2624300.0
2007-06-15 10:05:00,23.97,23.97,23.8,23.86,4257700.0,14.482,14.482,14.3793,14.4155,4257700.0
2007-06-15 10:10:00,23.85,23.89,23.84,23.89,1733600.0,14.4095,14.4337,14.4035,14.4337,1733600.0
2007-06-15 10:15:00,23.89,23.96,23.88,23.95,2217300.0,14.4337,14.476,14.4276,14.4699,2217300.0
2007-06-15 10:20:00,23.96,24.0,23.95,23.97,1247200.0,14.476,14.5001,14.4699,14.482,1247200.0
2007-06-15 10:25:00,23.98,23.98,23.96,23.96,1510000.0,14.488,14.488,14.476,14.476,1510000.0
2007-06-15 10:30:00,23.97,24.02,23.96,24.02,3394600.0,14.482,14.5122,14.476,14.5122,3394600.0
2007-06-15 10:35:00,24.02,24.1,23.95,24.07,3197500.0,14.5122,14.5605,14.4699,14.5424,3197500.0
2007-06-15 10:40:00,24.08,24.1,24.0,24.08,2357200.0,14.5485,14.5605,14.5001,14.5485,2357200.0
2007-06-15 10:45:00,24.08,24.11,24.07,24.08,2130600.0,14.5485,14.5666,14.5424,14.5485,2130600.0
2007-06-15 10:50:00,24.08,24.08,24.05,24.05,990500.0,14.5485,14.5485,14.5303,14.5303,990500.0
2007-06-15 10:55:00,24.05,24.09,24.03,24.06,1384300.0,14.5303,14.5545,14.5182,14.5364,1384300.0
2007-06-15 11:00:00,24.05,24.18,24.05,24.16,2350500.0,14.5303,14.6089,14.5303,14.5968,2350500.0
2007-06-15 11:05:00,24.16,24.18,24.15,24.18,2255100.0,14.5968,14.6089,14.5907,14.6089,2255100.0
2007-06-15 11:10:00,24.18,24.2,24.17,24.19,1958300.0,14.6089,14.621,14.6028,14.6149,1958300.0
2007-06-15 11:15:00,24.19,24.25,24.17,24.17,1816000.0,14.6149,14.6512,14.6028,14.6028,1816000.0
2007-06-15 11:20:00,24.17,24.24,24.16,24.21,1580500.0,14.6028,14.6451,14.5968,14.627,1580500.0
2007-06-15 11:25:00,24.21,24.22,24.19,24.19,1073700.0,14.627,14.633,14.6149,14.6149,1073700.0
2007-06-15 11:30:00,24.2,24.2,24.13,24.16,1520800.0,14.621,14.621,14.5787,14.5968,1520800.0
2007-06-15 11:35:00,24.17,24.17,24.14,24.15,755200.0,14.6028,14.6028,14.5847,14.5907,755200.0
2007-06-15 11:40:00,24.16,24.16,24.11,24.12,1076800.0,14.5968,14.5968,14.5666,14.5726,1076800.0
2007-06-15 11:45:00,24.13,24.16,24.06,24.15,1466600.0,14.5787,14.5968,14.5364,14.5907,1466600.0
2007-06-15 11:50:00,24.15,24.16,24.12,24.15,1295200.0,14.5907,14.5968,14.5726,14.5907,1295200.0
2007-06-15 11:55:00,24.15,24.15,24.11,24.14,472900.0,14.5907,14.5907,14.5666,14.5847,472900.0
2007-06-15 12:00:00,24.15,24.19,24.14,24.14,1320500.0,14.5907,14.6149,14.5847,14.5847,1320500.0
2007-06-15 12:05:00,24.15,24.16,24.1,24.14,819600.0,14.5907,14.5968,14.5605,14.5847,819600.0
2007-06-15 12:10:00,24.13,24.14,24.09,24.09,820500.0,14.5787,14.5847,14.5545,14.5545,820500.0
2007-06-15 12:15:00,24.1,24.1,24.03,24.05,1693200.0,14.5605,14.5605,14.5182,14.5303,1693200.0
2007-06-15 12:20:00,24.05,24.05,24.0,24.03,1049200.0,14.5303,14.5303,14.5001,14.5182,1049200.0
2007-06-15 12:25:00,24.03,24.05,24.0,24.0,666900.0,14.5182,14.5303,14.5001,14.5001,666900.0
2007-06-15 12:30:00,24.0,24.07,24.0,24.05,991100.0,14.5001,14.5424,14.5001,14.5303,991100.0
2007-06-15 12:35:00,24.05,24.06,24.02,24.05,618600.0,14.5303,14.5364,14.5122,14.5303,618600.0
2007-06-15 12:40:00,24.06,24.06,24.01,24.02,399900.0,14.5364,14.5364,14.5062,14.5122,399900.0
2007-06-15 12:45:00,24.03,24.03,24.0,24.0,514500.0,14.5182,14.5182,14.5001,14.5001,514500.0
2007-06-15 12:50:00,24.0,24.0,23.93,23.97,1167800.0,14.5001,14.5001,14.4578,14.482,1167800.0
2007-06-15 12:55:00,23.97,24.0,23.96,23.99,778300.0,14.482,14.5001,14.476,14.4941,778300.0
2007-06-15 13:00:00,24.0,24.0,23.97,23.99,726900.0,14.5001,14.5001,14.482,14.4941,726900.0
2007-06-15 13:05:00,23.99,24.02,23.97,23.98,653400.0,14.4941,14.5122,14.482,14.488,653400.0
2007-06-15 13:10:00,23.99,23.99,23.97,23.98,286100.0,14.4941,14.4941,14.482,14.488,286100.0
2007-06-15 13:15:00,23.98,23.99,23.98,23.98,228400.0,14.488,14.4941,14.488,14.488,228400.0
2007-06-15 13:20:00,23.98,23.98,23.97,23.97,461100.0,14.488,14.488,14.482,14.482,461100.0
2007-06-15 13:25:00,23.98,24.02,23.97,24.02,822700.0,14.488,14.5122,14.482,14.5122,822700.0
2007-06-15 13:30:00,24.02,24.04,23.98,23.98,557500.0,14.5122,14.5243,14.488,14.488,557500.0
2007-06-15 13:35:00,23.99,23.99,23.21,23.97,523900.0,14.4941,14.4941,14.0228,14.482,523900.0
2007-06-15 13:40:00,23.97,24.05,23.97,24.04,680400.0,14.482,14.5303,14.482,14.5243,680400.0
2007-06-15 13:45:00,24.04,24.08,24.04,24.05,562300.0,14.5243,14.5485,14.5243,14.5303,562300.0
2007-06-15 13:50:00,24.05,24.08,24.02,24.06,476700.0,14.5303,14.5485,14.5122,14.5364,476700.0
2007-06-15 13:55:00,24.06,24.07,24.02,24.03,346100.0,14.5364,14.5424,14.5122,14.5182,346100.0
2007-06-15 14:00:00,24.03,24.04,23.98,23.98,408300.0,14.5182,14.5243,14.488,14.488,408300.0
2007-06-15 14:05:00,23.99,23.99,23.96,23.99,521600.0,14.4941,14.4941,14.476,14.4941,521600.0
2007-06-15 14:10:00,23.99,24.0,23.95,24.0,1021000.0,14.4941,14.5001,14.4699,14.5001,1021000.0
2007-06-15 14:15:00,23.99,24.0,23.98,24.0,679400.0,14.4941,14.5001,14.488,14.5001,679400.0
2007-06-15 14:20:00,24.0,24.0,23.99,24.0,863100.0,14.5001,14.5001,14.4941,14.5001,863100.0
2007-06-15 14:25:00,24.0,24.0,23.96,23.98,487900.0,14.5001,14.5001,14.476,14.488,487900.0
2007-06-15 14:30:00,23.99,24.01,23.98,24.0,375400.0,14.4941,14.5062,14.488,14.5001,375400.0
2007-06-15 14:35:00,24.0,24.0,23.98,23.98,511100.0,14.5001,14.5001,14.488,14.488,511100.0
2007-06-15 14:40:00,23.99,24.0,23.98,23.99,1063200.0,14.4941,14.5001,14.488,14.4941,1063200.0
2007-06-15 14:45:00,24.0,24.04,23.99,24.04,663700.0,14.5001,14.5243,14.4941,14.5243,663700.0
2007-06-15 14:50:00,24.04,24.05,23.98,24.0,1273500.0,14.5243,14.5303,14.488,14.5001,1273500.0
2007-06-15 14:55:00,24.01,24.07,24.0,24.07,824600.0,14.5062,14.5424,14.5001,14.5424,824600.0
2007-06-15 15:00:00,24.07,24.09,24.07,24.08,972200.0,14.5424,14.5545,14.5424,14.5485,972200.0
2007-06-15 15:05:00,24.08,24.12,24.07,24.1,1252000.0,14.5485,14.5726,14.5424,14.5605,1252000.0
2007-06-15 15:10:00,24.1,24.14,24.08,24.14,1731000.0,14.5605,14.5847,14.5485,14.5847,1731000.0
2007-06-15 15:15:00,24.13,24.14,24.11,24.12,1027700.0,14.5787,14.5847,14.5666,14.5726,1027700.0
2007-06-15 15:20:00,24.13,24.18,24.1,24.17,1667400.0,14.5787,14.6089,14.5605,14.6028,1667400.0
2007-06-15 15:25:00,24.16,24.17,24.16,24.17,740800.0,14.5968,14.6028,14.5968,14.6028,740800.0
2007-06-15 15:30:00,24.17,24.2,24.16,24.2,1184800.0,14.6028,14.621,14.5968,14.621,1184800.0
2007-06-15 15:35:00,24.19,24.21,24.17,24.17,2016500.0,14.6149,14.627,14.6028,14.6028,2016500.0
2007-06-15 15:40:00,24.17,24.2,24.12,24.19,2605500.0,14.6028,14.621,14.5726,14.6149,2605500.0
2007-06-15 15:45:00,24.2,24.23,24.18,24.22,2634100.0,14.621,14.6391,14.6089,14.633,2634100.0
2007-06-15 15:50:00,24.21,24.25,24.21,24.24,3382300.0,14.627,14.6512,14.627,14.6451,3382300.0
2007-06-15 15:55:00,24.23,24.25,24.22,24.25,3653900.0,14.6391,14.6512,14.633,14.6512,3653900.0
2007-06-18 09:30:00,24.18,24.19,24.04,24.11,2240700.0,14.6089,14.6149,14.5243,14.5666,2240700.0
2007-06-18 09:35:00,24.1,24.11,24.08,24.08,1052400.0,14.5605,14.5666,14.5485,14.5485,1052400.0
2007-06-18 09:40:00,24.08,24.12,24.01,24.04,1365200.0,14.5485,14.5726,14.5062,14.5243,1365200.0
2007-06-18 09:45:00,24.04,24.06,24.01,24.03,1126500.0,14.5243,14.5364,14.5062,14.5182,1126500.0
2007-06-18 09:50:00,24.04,24.04,24.02,24.02,521700.0,14.5243,14.5243,14.5122,14.5122,521700.0
2007-06-18 09:55:00,24.03,24.03,23.96,24.0,1296700.0,14.5182,14.5182,14.476,14.5001,1296700.0
2007-06-18 10:00:00,23.99,24.0,23.96,23.98,1220600.0,14.4941,14.5001,14.476,14.488,1220600.0
2007-06-18 10:05:00,23.97,23.98,23.92,23.94,995300.0,14.482,14.488,14.4518,14.4639,995300.0
2007-06-18 10:10:00,23.93,23.95,23.93,23.95,756600.0,14.4578,14.4699,14.4578,14.4699,756600.0
2007-06-18 10:15:00,23.94,23.95,23.81,23.83,2149300.0,14.4639,14.4699,14.3853,14.3974,2149300.0
2007-06-18 10:20:00,23.83,23.91,23.82,23.9,1639800.0,14.3974,14.4457,14.3914,14.4397,1639800.0
2007-06-18 10:25:00,23.9,23.94,23.89,23.91,1070400.0,14.4397,14.4639,14.4337,14.4457,1070400.0
2007-06-18 10:30:00,23.91,23.97,23.9,23.97,912000.0,14.4457,14.482,14.4397,14.482,912000.0
2007-06-18 10:35:00,23.96,23.99,23.95,23.96,891100.0,14.476,14.4941,14.4699,14.476,891100.0
2007-06-18 10:40:00,23.96,23.96,23.93,23.94,466800.0,14.476,14.476,14.4578,14.4639,466800.0
2007-06-18 10:45:00,23.94,23.97,23.94,23.96,655700.0,14.4639,14.482,14.4639,14.476,655700.0
2007-06-18 10:50:00,23.97,24.05,23.96,24.02,1147900.0,14.482,14.5303,14.476,14.5122,1147900.0
2007-06-18 10:55:00,24.02,24.04,23.99,24.04,788000.0,14.5122,14.5243,14.4941,14.5243,788000.0
2007-06-18 11:00:00,24.04,24.05,23.99,24.01,750600.0,14.5243,14.5303,14.4941,14.5062,750600.0
2007-06-18 11:05:00,24.01,24.08,24.0,24.08,640500.0,14.5062,14.5485,14.5001,14.5485,640500.0
2007-06-18 11:10:00,24.08,24.1,24.07,24.07,403000.0,14.5485,14.5605,14.5424,14.5424,403000.0
2007-06-18 11:15:00,24.07,24.12,24.07,24.1,702400.0,14.5424,14.5726,14.5424,14.5605,702400.0
2007-06-18 11:20:00,24.1,24.16,24.09,24.09,927200.0,14.5605,14.5968,14.5545,14.5545,927200.0
2007-06-18 11:25:00,24.1,24.12,24.09,24.1,415500.0,14.5605,14.5726,14.5545,14.5605,415500.0
2007-06-18 11:30:00,24.1,24.11,24.04,24.07,507700.0,14.5605,14.5666,14.5243,14.5424,507700.0
2007-06-18 11:35:00,24.08,24.09,24.05,24.07,793800.0,14.5485,14.5545,14.5303,14.5424,793800.0
2007-06-18 11:40:00,24.06,24.11,24.06,24.1,405100.0,14.5364,14.5666,14.5364,14.5605,405100.0
2007-06-18 11:45:00,24.1,24.12,24.08,24.09,358900.0,14.5605,14.5726,14.5485,14.5545,358900.0
2007-06-18 11:50:00,24.08,24.12,24.08,24.12,321700.0,14.5485,14.5726,14.5485,14.5726,321700.0
2007-06-18 11:55:00,24.11,24.15,24.11,24.11,735800.0,14.5666,14.5907,14.5666,14.5666,735800.0
2007-06-18 12:00:00,24.12,24.14,24.08,24.09,669700.0,14.5726,14.5847,14.5485,14.5545,669700.0
2007-06-18 12:05:00,24.09,24.12,24.07,24.07,462700.0,14.5545,14.5726,14.5424,14.5424,462700.0
2007-06-18 12:10:00,24.07,24.08,24.04,24.05,588500.0,14.5424,14.5485,14.5243,14.5303,588500.0
2007-06-18 12:15:00,24.05,24.08,24.05,24.06,232900.0,14.5303,14.5485,14.5303,14.5364,232900.0
2007-06-18 12:20:00,24.05,24.07,24.05,24.05,240400.0,14.5303,14.5424,14.5303,14.5303,240400.0
2007-06-18 12:25:00,24.05,24.06,24.03,24.04,383000.0,14.5303,14.5364,14.5182,14.5243,383000.0
2007-06-18 12:30:00,24.04,24.08,24.04,24.08,367300.0,14.5243,14.5485,14.5243,14.5485,367300.0
2007-06-18 12:35:00,24.08,24.08,24.07,24.08,272900.0,14.5485,14.5485,14.5424,14.5485,272900.0
2007-06-18 12:40:00,24.08,24.11,24.08,24.11,477900.0,14.5485,14.5666,14.5485,14.5666,477900.0
2007-06-18 12:45:00,24.1,24.13,24.1,24.12,320600.0,14.5605,14.5787,14.5605,14.5726,320600.0
2007-06-18 12:50:00,24.13,24.22,24.12,24.19,1396300.0,14.5787,14.633,14.5726,14.6149,1396300.0
2007-06-18 12:55:00,24.18,24.19,24.14,24.15,578500.0,14.6089,14.6149,14.5847,14.5907,578500.0
2007-06-18 13:00:00,24.15,24.18,24.13,24.16,546400.0,14.5907,14.6089,14.5787,14.5968,546400.0
2007-06-18 13:05:00,24.15,24.17,24.14,24.17,193000.0,14.5907,14.6028,14.5847,14.6028,193000.0
2007-06-18 13:10:00,24.17,24.17,24.13,24.16,378400.0,14.6028,14.6028,14.5787,14.5968,378400.0
2007-06-18 13:15:00,24.16,24.17,24.14,24.16,344800.0,14.5968,14.6028,14.5847,14.5968,344800.0
2007-06-18 13:20:00,24.16,24.2,24.15,24.2,422300.0,14.5968,14.621,14.5907,14.621,422300.0
2007-06-18 13:25:00,24.19,24.22,24.16,24.21,596800.0,14.6149,14.633,14.5968,14.627,596800.0
2007-06-18 13:30:00,24.21,24.28,24.2,24.26,1321200.0,14.627,14.6693,14.621,14.6572,1321200.0
2007-06-18 13:35:00,24.26,24.31,24.25,24.27,1183600.0,14.6572,14.6874,14.6512,14.6632,1183600.0
2007-06-18 13:40:00,24.27,24.29,24.24,24.24,1125500.0,14.6632,14.6753,14.6451,14.6451,1125500.0
2007-06-18 13:45:00,24.23,24.24,24.21,24.22,689200.0,14.6391,14.6451,14.627,14.633,689200.0
2007-06-18 13:50:00,24.22,24.23,24.2,24.22,422800.0,14.633,14.6391,14.621,14.633,422800.0
2007-06-18 13:55:00,24.22,24.22,24.19,24.19,577700.0,14.633,14.633,14.6149,14.6149,577700.0
2007-06-18 14:00:00,24.19,24.2,24.17,24.17,530200.0,14.6149,14.621,14.6028,14.6028,530200.0
2007-06-18 14:05:00,24.17,24.22,24.15,24.17,600700.0,14.6028,14.633,14.5907,14.6028,600700.0
2007-06-18 14:10:00,24.16,24.17,24.13,24.16,569300.0,14.5968,14.6028,14.5787,14.5968,569300.0
2007-06-18 14:15:00,24.16,24.18,24.15,24.16,426100.0,14.5968,14.6089,14.5907,14.5968,426100.0
2007-06-18 14:20:00,24.16,24.17,24.13,24.14,295100.0,14.5968,14.6028,14.5787,14.5847,295100.0
2007-06-18 14:25:00,24.14,24.18,24.14,24.18,406500.0,14.5847,14.6089,14.5847,14.6089,406500.0
2007-06-18 14:30:00,24.18,24.18,24.15,24.16,319400.0,14.6089,14.6089,14.5907,14.5968,319400.0
2007-06-18 14:35:00,24.16,24.17,24.15,24.17,139200.0,14.5968,14.6028,14.5907,14.6028,139200.0
2007-06-18 14:40:00,24.16,24.18,24.15,24.17,584600.0,14.5968,14.6089,14.5907,14.6028,584600.0
2007-06-18 14:45:00,24.16,24.18,24.16,24.16,310100.0,14.5968,14.6089,14.5968,14.5968,310100.0
2007-06-18 14:50:00,24.16,24.17,24.15,24.16,209700.0,14.5968,14.6028,14.5907,14.5968,209700.0
2007-06-18 14:55:00,24.16,24.17,24.14,24.16,367100.0,14.5968,14.6028,14.5847,14.5968,367100.0
2007-06-18 15:00:00,24.17,24.19,24.16,24.19,306400.0,14.6028,14.6149,14.5968,14.6149,306400.0
2007-06-18 15:05:00,24.19,24.2,24.17,24.19,226700.0,14.6149,14.621,14.6028,14.6149,226700.0
2007-06-18 15:10:00,24.2,24.23,24.19,24.19,875600.0,14.621,14.6391,14.6149,14.6149,875600.0
2007-06-18 15:15:00,24.19,24.2,24.17,24.17,338700.0,14.6149,14.621,14.6028,14.6028,338700.0
2007-06-18 15:20:00,24.17,24.2,24.17,24.19,396400.0,14.6028,14.621,14.6028,14.6149,396400.0
2007-06-18 15:25:00,24.19,24.23,24.19,24.22,903000.0,14.6149,14.6391,14.6149,14.633,903000.0
2007-06-18 15:30:00,24.21,24.22,24.18,24.21,543100.0,14.627,14.633,14.6089,14.627,543100.0
2007-06-18 15:35:00,24.2,24.23,24.19,24.2,751000.0,14.621,14.6391,14.6149,14.621,751000.0
2007-06-18 15:40:00,24.21,24.23,24.2,24.2,879200.0,14.627,14.6391,14.621,14.621,879200.0
2007-06-18 15:45:00,24.2,24.23,24.2,24.22,885400.0,14.621,14.6391,14.621,14.633,885400.0
2007-06-18 15:50:00,24.23,24.23,24.17,24.17,734200.0,14.6391,14.6391,14.6028,14.6028,734200.0
2007-06-18 15:55:00,24.17,24.19,24.16,24.17,1203500.0,14.6028,14.6149,14.5968,14.6028,1203500.0
2007-06-19 09:30:00,24.04,24.08,24.0,24.07,1740600.0,14.5243,14.5485,14.5001,14.5424,1740600.0
2007-06-19 09:35:00,24.07,24.08,23.96,24.0,1189300.0,14.5424,14.5485,14.476,14.5001,1189300.0
2007-06-19 09:40:00,23.99,24.02,23.97,24.0,637800.0,14.4941,14.5122,14.482,14.5001,637800.0
2007-06-19 09:45:00,24.0,24.02,23.98,23.99,672200.0,14.5001,14.5122,14.488,14.4941,672200.0
2007-06-19 09:50:00,23.99,24.03,23.98,24.02,1164500.0,14.4941,14.5182,14.488,14.5122,1164500.0
2007-06-19 09:55:00,24.03,24.1,24.02,24.09,877000.0,14.5182,14.5605,14.5122,14.5545,877000.0
2007-06-19 10:00:00,24.09,24.16,24.07,24.08,1255300.0,14.5545,14.5968,14.5424,14.5485,1255300.0
2007-06-19 10:05:00,24.07,24.09,24.02,24.04,570200.0,14.5424,14.5545,14.5122,14.5243,570200.0
2007-06-19 10:10:00,24.03,24.05,24.0,24.02,556900.0,14.5182,14.5303,14.5001,14.5122,556900.0
2007-06-19 10:15:00,24.02,24.08,24.01,24.07,672900.0,14.5122,14.5485,14.5062,14.5424,672900.0
2007-06-19 10:20:00,24.06,24.15,24.04,24.14,809900.0,14.5364,14.5907,14.5243,14.5847,809900.0
2007-06-19 10:25:00,24.14,24.16,24.1,24.1,718200.0,14.5847,14.5968,14.5605,14.5605,718200.0
2007-06-19 10:30:00,24.11,24.23,24.1,24.22,1196100.0,14.5666,14.6391,14.5605,14.633,1196100.0
2007-06-19 10:35:00,24.22,24.24,24.18,24.18,824500.0,14.633,14.6451,14.6089,14.6089,824500.0
2007-06-19 10:40:00,24.18,24.22,24.17,24.19,390100.0,14.6089,14.633,14.6028,14.6149,390100.0
2007-06-19 10:45:00,24.2,24.24,24.2,24.22,752500.0,14.621,14.6451,14.621,14.633,752500.0
2007-06-19 10:50:00,24.22,24.25,24.17,24.2,1032000.0,14.633,14.6512,14.6028,14.621,1032000.0
2007-06-19 10:55:00,24.21,24.29,24.21,24.26,1197900.0,14.627,14.6753,14.627,14.6572,1197900.0
2007-06-19 11:00:00,24.27,24.3,24.26,24.28,1035900.0,14.6632,14.6814,14.6572,14.6693,1035900.0
2007-06-19 11:05:00,24.28,24.34,24.28,24.34,995200.0,14.6693,14.7055,14.6693,14.7055,995200.0
2007-06-19 11:10:00,24.33,25.35,24.32,24.35,800400.0,14.6995,15.3158,14.6935,14.7116,800400.0
2007-06-19 11:15:00,24.35,24.36,24.25,24.28,1224500.0,14.7116,14.7176,14.6512,14.6693,1224500.0
2007-06-19 11:20:00,24.27,24.29,24.26,24.29,535100.0,14.6632,14.6753,14.6572,14.6753,535100.0
2007-06-19 11:25:00,24.28,24.29,24.24,24.24,542600.0,14.6693,14.6753,14.6451,14.6451,542600.0
2007-06-19 11:30:00,24.25,24.25,24.21,24.23,922100.0,14.6512,14.6512,14.627,14.6391,922100.0
2007-06-19 11:35:00,24.23,24.24,24.21,24.21,417600.0,14.6391,14.6451,14.627,14.627,417600.0
2007-06-19 11:40:00,24.22,24.25,24.21,24.25,491000.0,14.633,14.6512,14.627,14.6512,491000.0
2007-06-19 11:45:00,24.25,24.3,24.24,24.3,1184900.0,14.6512,14.6814,14.6451,14.6814,1184900.0
2007-06-19 11:50:00,24.29,24.36,24.29,24.29,1057000.0,14.6753,14.7176,14.6753,14.6753,1057000.0
2007-06-19 11:55:00,24.28,24.29,24.26,24.28,609200.0,14.6693,14.6753,14.6572,14.6693,609200.0
2007-06-19 12:00:00,24.27,24.38,24.27,24.38,978500.0,14.6632,14.7297,14.6632,14.7297,978500.0
2007-06-19 12:05:00,24.37,24.41,24.28,24.41,1326200.0,14.7237,14.7478,14.6693,14.7478,1326200.0
2007-06-19 12:10:00,24.4,24.45,24.38,24.42,1117400.0,14.7418,14.772,14.7297,14.7539,1117400.0
2007-06-19 12:15:00,24.43,24.45,24.4,24.42,1376100.0,14.7599,14.772,14.7418,14.7539,1376100.0
2007-06-19 12:20:00,24.42,24.42,24.36,24.36,746300.0,14.7539,14.7539,14.7176,14.7176,746300.0
2007-06-19 12:25:00,24.37,24.37,24.33,24.34,874600.0,14.7237,14.7237,14.6995,14.7055,874600.0
2007-06-19 12:30:00,24.34,24.35,24.32,24.34,343400.0,14.7055,14.7116,14.6935,14.7055,343400.0
2007-06-19 12:35:00,24.33,24.35,24.27,24.29,850300.0,14.6995,14.7116,14.6632,14.6753,850300.0
2007-06-19 12:40:00,24.29,24.34,24.29,24.3,547500.0,14.6753,14.7055,14.6753,14.6814,547500.0
2007-06-19 12:45:00,24.3,24.31,24.27,24.28,347800.0,14.6814,14.6874,14.6632,14.6693,347800.0
2007-06-19 12:50:00,24.29,24.32,24.27,24.27,653100.0,14.6753,14.6935,14.6632,14.6632,653100.0
2007-06-19 12:55:00,24.27,24.28,24.24,24.25,736300.0,14.6632,14.6693,14.6451,14.6512,736300.0
2007-06-19 13:00:00,24.25,24.25,24.2,24.21,490000.0,14.6512,14.6512,14.621,14.627,490000.0
2007-06-19 13:05:00,24.21,24.24,24.2,24.24,584900.0,14.627,14.6451,14.621,14.6451,584900.0
2007-06-19 13:10:00,24.23,24.27,24.22,24.27,317100.0,14.6391,14.6632,14.633,14.6632,317100.0
2007-06-19 13:15:00,24.26,24.27,24.25,24.26,327800.0,14.6572,14.6632,14.6512,14.6572,327800.0
2007-06-19 13:20:00,24.27,24.3,24.25,24.25,744000.0,14.6632,14.6814,14.6512,14.6512,744000.0
2007-06-19 13:25:00,24.25,24.26,24.2,24.22,598500.0,14.6512,14.6572,14.621,14.633,598500.0
2007-06-19 13:30:00,24.21,24.24,24.2,24.22,436800.0,14.627,14.6451,14.621,14.633,436800.0
2007-06-19 13:35:00,24.22,24.23,24.17,24.17,849200.0,14.633,14.6391,14.6028,14.6028,849200.0
2007-06-19 13:40:00,24.18,24.21,24.17,24.18,778000.0,14.6089,14.627,14.6028,14.6089,778000.0
2007-06-19 13:45:00,24.18,24.19,24.13,24.14,432600.0,14.6089,14.6149,14.5787,14.5847,432600.0
2007-06-19 13:50:00,24.14,24.3,24.08,24.08,1390600.0,14.5847,14.6814,14.5485,14.5485,1390600.0
2007-06-19 13:55:00,24.09,24.11,24.09,24.1,1037600.0,14.5545,14.5666,14.5545,14.5605,1037600.0
2007-06-19 14:00:00,24.1,24.13,24.09,24.1,1488100.0,14.5605,14.5787,14.5545,14.5605,1488100.0
2007-06-19 14:05:00,24.1,24.13,24.1,24.13,480100.0,14.5605,14.5787,14.5605,14.5787,480100.0
2007-06-19 14:10:00,24.12,24.16,24.12,24.15,414800.0,14.5726,14.5968,14.5726,14.5907,414800.0
2007-06-19 14:15:00,24.15,24.18,24.14,24.17,843000.0,14.5907,14.6089,14.5847,14.6028,843000.0
2007-06-19 14:20:00,24.17,24.17,24.15,24.16,737900.0,14.6028,14.6028,14.5907,14.5968,737900.0
2007-06-19 14:25:00,24.16,24.17,24.15,24.15,636900.0,14.5968,14.6028,14.5907,14.5907,636900.0
2007-06-19 14:30:00,24.15,24.16,24.14,24.15,650700.0,14.5907,14.5968,14.5847,14.5907,650700.0
2007-06-19 14:35:00,24.15,24.16,24.13,24.14,793500.0,14.5907,14.5968,14.5787,14.5847,793500.0
2007-06-19 14:40:00,24.15,24.15,24.14,24.14,159100.0,14.5907,14.5907,14.5847,14.5847,159100.0
2007-06-19 14:45:00,24.14,24.15,24.11,24.13,331300.0,14.5847,14.5907,14.5666,14.5787,331300.0
2007-06-19 14:50:00,24.13,24.14,24.13,24.13,215900.0,14.5787,14.5847,14.5787,14.5787,215900.0
2007-06-19 14:55:00,24.13,24.16,24.13,24.13,1161600.0,14.5787,14.5968,14.5787,14.5787,1161600.0
2007-06-19 15:00:00,24.13,24.16,24.13,24.15,889200.0,14.5787,14.5968,14.5787,14.5907,889200.0
2007-06-19 15:05:00,24.14,24.16,24.13,24.16,1106100.0,14.5847,14.5968,14.5787,14.5968,1106100.0
2007-06-19 15:10:00,24.15,24.17,24.15,24.16,533900.0,14.5907,14.6028,14.5907,14.5968,533900.0
2007-06-19 15:15:00,24.16,24.18,24.16,24.17,959800.0,14.5968,14.6089,14.5968,14.6028,959800.0
2007-06-19 15:20:00,24.17,24.18,24.17,24.18,453700.0,14.6028,14.6089,14.6028,14.6089,453700.0
2007-06-19 15:25:00,24.17,24.18,24.14,24.17,666200.0,14.6028,14.6089,14.5847,14.6028,666200.0
2007-06-19 15:30:00,24.17,24.17,24.15,24.16,607100.0,14.6028,14.6028,14.5907,14.5968,607100.0
2007-06-19 15:35:00,24.16,24.17,24.15,24.17,840500.0,14.5968,14.6028,14.5907,14.6028,840500.0
2007-06-19 15:40:00,24.17,24.17,24.16,24.16,648100.0,14.6028,14.6028,14.5968,14.5968,648100.0
2007-06-19 15:45:00,24.16,24.19,24.13,24.14,2014700.0,14.5968,14.6149,14.5787,14.5847,2014700.0
2007-06-19 15:50:00,24.13,24.15,24.13,24.14,1434000.0,14.5787,14.5907,14.5787,14.5847,1434000.0
2007-06-19 15:55:00,24.14,24.15,24.1,24.11,2355400.0,14.5847,14.5907,14.5605,14.5666,2355400.0
2007-06-20 09:30:00,24.22,24.24,24.07,24.09,1891300.0,14.633,14.6451,14.5424,14.5545,1891300.0
2007-06-20 09:35:00,24.09,24.11,24.06,24.1,714800.0,14.5545,14.5666,14.5364,14.5605,714800.0
2007-06-20 09:40:00,24.1,24.13,24.09,24.12,775100.0,14.5605,14.5787,14.5545,14.5726,775100.0
2007-06-20 09:45:00,24.12,24.13,24.09,24.1,872200.0,14.5726,14.5787,14.5545,14.5605,872200.0
2007-06-20 09:50:00,24.1,24.13,24.08,24.13,541300.0,14.5605,14.5787,14.5485,14.5787,541300.0
2007-06-20 09:55:00,24.12,24.14,24.07,24.08,592200.0,14.5726,14.5847,14.5424,14.5485,592200.0
2007-06-20 10:00:00,24.07,24.08,23.99,24.01,1413500.0,14.5424,14.5485,14.4941,14.5062,1413500.0
2007-06-20 10:05:00,24.01,24.11,24.0,24.09,616900.0,14.5062,14.5666,14.5001,14.5545,616900.0
2007-06-20 10:10:00,24.09,24.1,24.06,24.07,326000.0,14.5545,14.5605,14.5364,14.5424,326000.0
2007-06-20 10:15:00,24.08,24.13,24.07,24.1,779500.0,14.5485,14.5787,14.5424,14.5605,779500.0
2007-06-20 10:20:00,24.11,24.13,24.06,24.07,459700.0,14.5666,14.5787,14.5364,14.5424,459700.0
2007-06-20 10:25:00,24.06,24.11,24.06,24.09,398600.0,14.5364,14.5666,14.5364,14.5545,398600.0
2007-06-20 10:30:00,24.09,24.17,24.09,24.16,1440800.0,14.5545,14.6028,14.5545,14.5968,1440800.0
2007-06-20 10:35:00,24.16,24.16,24.11,24.14,531900.0,14.5968,14.5968,14.5666,14.5847,531900.0
2007-06-20 10:40:00,24.14,24.24,24.09,24.23,1395300.0,14.5847,14.6451,14.5545,14.6391,1395300.0
2007-06-20 10:45:00,24.24,24.28,24.23,24.27,1199000.0,14.6451,14.6693,14.6391,14.6632,1199000.0
2007-06-20 10:50:00,24.28,24.28,24.2,24.22,1043700.0,14.6693,14.6693,14.621,14.633,1043700.0
2007-06-20 10:55:00,24.23,24.25,24.2,24.23,547100.0,14.6391,14.6512,14.621,14.6391,547100.0
2007-06-20 11:00:00,24.22,24.24,24.19,24.21,673500.0,14.633,14.6451,14.6149,14.627,673500.0
2007-06-20 11:05:00,24.21,24.27,24.2,24.22,887600.0,14.627,14.6632,14.621,14.633,887600.0
2007-06-20 11:10:00,24.22,24.24,24.18,24.22,699200.0,14.633,14.6451,14.6089,14.633,699200.0
2007-06-20 11:15:00,24.22,24.23,24.19,24.2,583500.0,14.633,14.6391,14.6149,14.621,583500.0
2007-06-20 11:20:00,24.21,24.22,24.2,24.2,156700.0,14.627,14.633,14.621,14.621,156700.0
2007-06-20 11:25:00,24.2,24.26,24.2,24.23,459100.0,14.621,14.6572,14.621,14.6391,459100.0
2007-06-20 11:30:00,24.23,24.24,24.22,24.22,417500.0,14.6391,14.6451,14.633,14.633,417500.0
2007-06-20 11:35:00,24.22,24.23,24.19,24.2,576400.0,14.633,14.6391,14.6149,14.621,576400.0
2007-06-20 11:40:00,24.2,24.23,24.19,24.21,561400.0,14.621,14.6391,14.6149,14.627,561400.0
2007-06-20 11:45:00,24.21,24.23,24.2,24.22,226300.0,14.627,14.6391,14.621,14.633,226300.0
2007-06-20 11:50:00,24.22,24.26,24.2,24.25,995000.0,14.633,14.6572,14.621,14.6512,995000.0
2007-06-20 11:55:00,24.25,24.25,24.2,24.24,506500.0,14.6512,14.6512,14.621,14.6451,506500.0
2007-06-20 12:00:00,24.23,24.24,24.16,24.17,607800.0,14.6391,14.6451,14.5968,14.6028,607800.0
2007-06-20 12:05:00,24.17,24.22,24.17,24.2,962000.0,14.6028,14.633,14.6028,14.621,962000.0
2007-06-20 12:10:00,24.2,24.27,24.2,24.26,808700.0,14.621,14.6632,14.621,14.6572,808700.0
2007-06-20 12:15:00,24.26,24.28,24.23,24.26,825700.0,14.6572,14.6693,14.6391,14.6572,825700.0
2007-06-20 12:20:00,24.26,24.29,24.26,24.28,605600.0,14.6572,14.6753,14.6572,14.6693,605600.0
2007-06-20 12:25:00,24.28,24.3,24.27,24.29,211600.0,14.6693,14.6814,14.6632,14.6753,211600.0
2007-06-20 12:30:00,24.28,24.3,24.28,24.29,515300.0,14.6693,14.6814,14.6693,14.6753,515300.0
2007-06-20 12:35:00,24.29,24.35,24.28,24.34,804200.0,14.6753,14.7116,14.6693,14.7055,804200.0
2007-06-20 12:40:00,24.35,24.35,24.3,24.32,473400.0,14.7116,14.7116,14.6814,14.6935,473400.0
2007-06-20 12:45:00,24.32,24.33,24.28,24.29,368000.0,14.6935,14.6995,14.6693,14.6753,368000.0
2007-06-20 12:50:00,24.3,24.31,24.27,24.28,401300.0,14.6814,14.6874,14.6632,14.6693,401300.0
2007-06-20 12:55:00,24.28,24.3,24.25,24.29,391700.0,14.6693,14.6814,14.6512,14.6753,391700.0
2007-06-20 13:00:00,24.29,24.3,24.26,24.27,360400.0,14.6753,14.6814,14.6572,14.6632,360400.0
2007-06-20 13:05:00,24.28,24.28,24.21,24.22,825400.0,14.6693,14.6693,14.627,14.633,825400.0
2007-06-20 13:10:00,24.21,24.23,24.14,24.17,1566100.0,14.627,14.6391,14.5847,14.6028,1566100.0
2007-06-20 13:15:00,24.16,24.19,24.15,24.16,589500.0,14.5968,14.6149,14.5907,14.5968,589500.0
2007-06-20 13:20:00,24.17,24.21,24.11,24.12,724800.0,14.6028,14.627,14.5666,14.5726,724800.0
2007-06-20 13:25:00,24.12,24.18,24.11,24.17,625300.0,14.5726,14.6089,14.5666,14.6028,625300.0
2007-06-20 13:30:00,24.18,24.21,24.17,24.18,497200.0,14.6089,14.627,14.6028,14.6089,497200.0
2007-06-20 13:35:00,24.18,24.2,24.15,24.15,703900.0,14.6089,14.621,14.5907,14.5907,703900.0
2007-06-20 13:40:00,24.16,24.16,24.1,24.12,461700.0,14.5968,14.5968,14.5605,14.5726,461700.0
2007-06-20 13:45:00,24.12,24.16,24.1,24.16,340200.0,14.5726,14.5968,14.5605,14.5968,340200.0
2007-06-20 13:50:00,24.16,24.19,24.15,24.16,492000.0,14.5968,14.6149,14.5907,14.5968,492000.0
2007-06-20 13:55:00,24.17,24.19,24.14,24.17,426800.0,14.6028,14.6149,14.5847,14.6028,426800.0
2007-06-20 14:00:00,24.16,24.19,24.15,24.15,439500.0,14.5968,14.6149,14.5907,14.5907,439500.0
2007-06-20 14:05:00,24.15,24.19,24.14,24.19,696100.0,14.5907,14.6149,14.5847,14.6149,696100.0
2007-06-20 14:10:00,24.18,24.19,24.16,24.18,214200.0,14.6089,14.6149,14.5968,14.6089,214200.0
2007-06-20 14:15:00,24.17,24.19,24.17,24.17,181200.0,14.6028,14.6149,14.6028,14.6028,181200.0
2007-06-20 14:20:00,24.17,24.17,24.1,24.14,1452100.0,14.6028,14.6028,14.5605,14.5847,1452100.0
2007-06-20 14:25:00,24.14,24.18,24.14,24.17,728300.0,14.5847,14.6089,14.5847,14.6028,728300.0
2007-06-20 14:30:00,24.17,24.18,24.16,24.17,807000.0,14.6028,14.6089,14.5968,14.6028,807000.0
2007-06-20 14:35:00,24.17,24.18,24.12,24.13,714800.0,14.6028,14.6089,14.5726,14.5787,714800.0
2007-06-20 14:40:00,24.14,24.17,24.13,24.14,583600.0,14.5847,14.6028,14.5787,14.5847,583600.0
2007-06-20 14:45:00,24.14,24.17,24.13,24.16,527100.0,14.5847,14.6028,14.5787,14.5968,527100.0
2007-06-20 14:50:00,24.17,24.19,24.16,24.16,487000.0,14.6028,14.6149,14.5968,14.5968,487000.0
2007-06-20 14:55:00,24.16,24.17,24.15,24.17,441500.0,14.5968,14.6028,14.5907,14.6028,441500.0
2007-06-20 15:00:00,24.16,24.18,24.15,24.16,712200.0,14.5968,14.6089,14.5907,14.5968,712200.0
2007-06-20 15:05:00,24.17,24.17,24.14,24.17,614700.0,14.6028,14.6028,14.5847,14.6028,614700.0
2007-06-20 15:10:00,24.16,24.18,24.15,24.17,709700.0,14.5968,14.6089,14.5907,14.6028,709700.0
2007-06-20 15:15:00,24.17,24.19,24.15,24.17,629300.0,14.6028,14.6149,14.5907,14.6028,629300.0
2007-06-20 15:20:00,24.18,24.19,24.16,24.16,658600.0,14.6089,14.6149,14.5968,14.5968,658600.0
2007-06-20 15:25:00,24.16,24.17,24.15,24.15,620400.0,14.5968,14.6028,14.5907,14.5907,620400.0
2007-06-20 15:30:00,24.15,24.16,24.14,24.15,741200.0,14.5907,14.5968,14.5847,14.5907,741200.0
2007-06-20 15:35:00,24.15,24.15,24.05,24.07,1973200.0,14.5907,14.5907,14.5303,14.5424,1973200.0
2007-06-20 15:40:00,24.07,24.08,24.04,24.07,1066700.0,14.5424,14.5485,14.5243,14.5424,1066700.0
2007-06-20 15:45:00,24.07,24.08,24.05,24.08,1647100.0,14.5424,14.5485,14.5303,14.5485,1647100.0
2007-06-20 15:50:00,24.07,24.08,23.99,24.0,2536700.0,14.5424,14.5485,14.4941,14.5001,2536700.0
2007-06-20 15:55:00,24.0,24.0,23.9,23.95,3504000.0,14.5001,14.5001,14.4397,14.4699,3504000.0
2007-06-21 09:30:00,23.87,24.0,23.86,23.98,1145800.0,14.4216,14.5001,14.4155,14.488,1145800.0
2007-06-21 09:35:00,23.99,24.07,23.91,23.92,1163500.0,14.4941,14.5424,14.4457,14.4518,1163500.0
2007-06-21 09:40:00,23.92,23.94,23.88,23.93,785300.0,14.4518,14.4639,14.4276,14.4578,785300.0
2007-06-21 09:45:00,23.93,23.97,23.9,23.94,502600.0,14.4578,14.482,14.4397,14.4639,502600.0
2007-06-21 09:50:00,23.95,23.96,23.89,23.9,882700.0,14.4699,14.476,14.4337,14.4397,882700.0
2007-06-21 09:55:00,23.91,23.91,23.79,23.83,1183600.0,14.4457,14.4457,14.3732,14.3974,1183600.0
2007-06-21 10:00:00,23.82,23.88,23.8,23.83,1219700.0,14.3914,14.4276,14.3793,14.3974,1219700.0
2007-06-21 10:05:00,23.84,23.95,23.83,23.95,1046800.0,14.4035,14.4699,14.3974,14.4699,1046800.0
2007-06-21 10:10:00,23.95,24.05,23.94,24.01,1261200.0,14.4699,14.5303,14.4639,14.5062,1261200.0
2007-06-21 10:15:00,24.01,24.13,23.88,24.1,1475700.0,14.5062,14.5787,14.4276,14.5605,1475700.0
2007-06-21 10:20:00,24.1,24.11,24.04,24.08,613900.0,14.5605,14.5666,14.5243,14.5485,613900.0
2007-06-21 10:25:00,24.07,24.11,24.05,24.06,753400.0,14.5424,14.5666,14.5303,14.5364,753400.0
2007-06-21 10:30:00,24.06,24.07,23.99,24.01,836600.0,14.5364,14.5424,14.4941,14.5062,836600.0
2007-06-21 10:35:00,24.01,24.06,23.97,24.05,838200.0,14.5062,14.5364,14.482,14.5303,838200.0
2007-06-21 10:40:00,24.04,24.16,24.0,24.13,1429400.0,14.5243,14.5968,14.5001,14.5787,1429400.0
2007-06-21 10:45:00,24.13,24.2,24.05,24.19,944300.0,14.5787,14.621,14.5303,14.6149,944300.0
2007-06-21 10:50:00,24.2,24.21,24.08,24.19,1058200.0,14.621,14.627,14.5485,14.6149,1058200.0
2007-06-21 10:55:00,24.19,24.24,24.19,24.2,1090400.0,14.6149,14.6451,14.6149,14.621,1090400.0
2007-06-21 11:00:00,24.2,24.22,24.05,24.17,519300.0,14.621,14.633,14.5303,14.6028,519300.0
2007-06-21 11:05:00,24.18,24.19,24.12,24.13,535900.0,14.6089,14.6149,14.5726,14.5787,535900.0
2007-06-21 11:10:00,24.13,24.16,24.09,24.11,567500.0,14.5787,14.5968,14.5545,14.5666,567500.0
2007-06-21 11:15:00,24.11,24.14,24.1,24.13,381700.0,14.5666,14.5847,14.5605,14.5787,381700.0
2007-06-21 11:20:00,24.13,24.14,24.09,24.09,476500.0,14.5787,14.5847,14.5545,14.5545,476500.0
2007-06-21 11:25:00,24.09,24.11,24.07,24.09,488400.0,14.5545,14.5666,14.5424,14.5545,488400.0
2007-06-21 11:30:00,24.09,24.12,24.07,24.11,547700.0,14.5545,14.5726,14.5424,14.5666,547700.0
2007-06-21 11:35:00,24.11,24.12,24.06,24.09,406800.0,14.5666,14.5726,14.5364,14.5545,406800.0
2007-06-21 11:40:00,24.08,24.09,24.06,24.06,216900.0,14.5485,14.5545,14.5364,14.5364,216900.0
2007-06-21 11:45:00,24.06,24.11,24.06,24.11,223900.0,14.5364,14.5666,14.5364,14.5666,223900.0
2007-06-21 11:50:00,24.1,24.11,24.05,24.06,387000.0,14.5605,14.5666,14.5303,14.5364,387000.0
2007-06-21 11:55:00,24.06,24.08,24.05,24.07,209500.0,14.5364,14.5485,14.5303,14.5424,209500.0
2007-06-21 12:00:00,24.07,24.13,24.01,24.13,640000.0,14.5424,14.5787,14.5062,14.5787,640000.0
2007-06-21 12:05:00,24.13,24.15,24.12,24.13,320400.0,14.5787,14.5907,14.5726,14.5787,320400.0
2007-06-21 12:10:00,24.13,24.16,24.11,24.15,853600.0,14.5787,14.5968,14.5666,14.5907,853600.0
2007-06-21 12:15:00,24.16,24.16,24.09,24.09,565400.0,14.5968,14.5968,14.5545,14.5545,565400.0
2007-06-21 12:20:00,24.08,24.13,24.07,24.1,1013300.0,14.5485,14.5787,14.5424,14.5605,1013300.0
2007-06-21 12:25:00,24.09,24.12,24.06,24.08,530500.0,14.5545,14.5726,14.5364,14.5485,530500.0
2007-06-21 12:30:00,24.08,24.08,24.05,24.06,390100.0,14.5485,14.5485,14.5303,14.5364,390100.0
2007-06-21 12:35:00,24.06,24.1,24.05,24.09,504400.0,14.5364,14.5605,14.5303,14.5545,504400.0
2007-06-21 12:40:00,24.09,24.13,24.08,24.12,346200.0,14.5545,14.5787,14.5485,14.5726,346200.0
2007-06-21 12:45:00,24.12,24.15,24.03,24.13,298000.0,14.5726,14.5907,14.5182,14.5787,298000.0
2007-06-21 12:50:00,24.13,24.15,24.1,24.11,282400.0,14.5787,14.5907,14.5605,14.5666,282400.0
2007-06-21 12:55:00,24.11,24.16,24.11,24.14,376900.0,14.5666,14.5968,14.5666,14.5847,376900.0
2007-06-21 13:00:00,24.13,24.18,24.13,24.15,373800.0,14.5787,14.6089,14.5787,14.5907,373800.0
2007-06-21 13:05:00,24.15,24.19,24.15,24.16,529200.0,14.5907,14.6149,14.5907,14.5968,529200.0
2007-06-21 13:10:00,24.16,24.19,24.13,24.18,480000.0,14.5968,14.6149,14.5787,14.6089,480000.0
2007-06-21 13:15:00,24.18,24.21,24.16,24.19,1043600.0,14.6089,14.627,14.5968,14.6149,1043600.0
2007-06-21 13:20:00,24.19,24.2,24.11,24.16,446200.0,14.6149,14.621,14.5666,14.5968,446200.0
2007-06-21 13:25:00,24.17,24.21,24.16,24.19,398900.0,14.6028,14.627,14.5968,14.6149,398900.0
2007-06-21 13:30:00,24.2,24.24,24.19,24.22,663700.0,14.621,14.6451,14.6149,14.633,663700.0
2007-06-21 13:35:00,24.21,24.24,24.21,24.22,847900.0,14.627,14.6451,14.627,14.633,847900.0
2007-06-21 13:40:00,24.22,24.25,24.22,24.25,630300.0,14.633,14.6512,14.633,14.6512,630300.0
2007-06-21 13:45:00,24.25,24.27,24.23,24.25,816900.0,14.6512,14.6632,14.6391,14.6512,816900.0
2007-06-21 13:50:00,24.24,24.25,24.22,24.24,889500.0,14.6451,14.6512,14.633,14.6451,889500.0
2007-06-21 13:55:00,24.24,24.3,24.23,24.29,1053600.0,14.6451,14.6814,14.6391,14.6753,1053600.0
2007-06-21 14:00:00,24.3,24.3,24.27,24.29,797200.0,14.6814,14.6814,14.6632,14.6753,797200.0
2007-06-21 14:05:00,24.28,24.29,24.18,24.25,481300.0,14.6693,14.6753,14.6089,14.6512,481300.0
2007-06-21 14:10:00,24.25,24.3,24.17,24.29,854400.0,14.6512,14.6814,14.6028,14.6753,854400.0
2007-06-21 14:15:00,24.29,24.3,24.25,24.28,411600.0,14.6753,14.6814,14.6512,14.6693,411600.0
2007-06-21 14:20:00,24.28,24.29,24.25,24.26,501900.0,14.6693,14.6753,14.6512,14.6572,501900.0
2007-06-21 14:25:00,24.26,24.27,24.25,24.27,299100.0,14.6572,14.6632,14.6512,14.6632,299100.0
2007-06-21 14:30:00,24.26,24.27,24.23,24.23,654000.0,14.6572,14.6632,14.6391,14.6391,654000.0
2007-06-21 14:35:00,24.23,24.25,24.23,24.23,385400.0,14.6391,14.6512,14.6391,14.6391,385400.0
2007-06-21 14:40:00,24.23,24.27,24.23,24.26,473500.0,14.6391,14.6632,14.6391,14.6572,473500.0
2007-06-21 14:45:00,24.26,24.27,24.24,24.24,822500.0,14.6572,14.6632,14.6451,14.6451,822500.0
2007-06-21 14:50:00,24.24,24.26,24.22,24.25,740400.0,14.6451,14.6572,14.633,14.6512,740400.0
2007-06-21 14:55:00,24.24,24.26,24.24,24.26,219400.0,14.6451,14.6572,14.6451,14.6572,219400.0
2007-06-21 15:00:00,24.25,24.29,24.25,24.29,456400.0,14.6512,14.6753,14.6512,14.6753,456400.0
2007-06-21 15:05:00,24.29,24.33,24.28,24.32,986900.0,14.6753,14.6995,14.6693,14.6935,986900.0
2007-06-21 15:10:00,24.31,24.35,24.31,24.34,627000.0,14.6874,14.7116,14.6874,14.7055,627000.0
2007-06-21 15:15:00,24.33,24.37,24.33,24.35,526300.0,14.6995,14.7237,14.6995,14.7116,526300.0
2007-06-21 15:20:00,24.35,24.37,24.34,24.36,466800.0,14.7116,14.7237,14.7055,14.7176,466800.0
2007-06-21 15:25:00,24.37,24.38,24.35,24.35,449000.0,14.7237,14.7297,14.7116,14.7116,449000.0
2007-06-21 15:30:00,24.36,24.38,24.33,24.33,489400.0,14.7176,14.7297,14.6995,14.6995,489400.0
2007-06-21 15:35:00,24.33,24.35,24.33,24.33,450500.0,14.6995,14.7116,14.6995,14.6995,450500.0
2007-06-21 15:40:00,24.33,24.34,24.3,24.3,314500.0,14.6995,14.7055,14.6814,14.6814,314500.0
2007-06-21 15:45:00,24.3,24.31,24.26,24.27,803600.0,14.6814,14.6874,14.6572,14.6632,803600.0
2007-06-21 15:50:00,24.26,24.27,24.22,24.24,1204700.0,14.6572,14.6632,14.633,14.6451,1204700.0
2007-06-21 15:55:00,24.24,24.3,24.23,24.29,1634200.0,14.6451,14.6814,14.6391,14.6753,1634200.0
2007-06-22 09:30:00,24.19,24.21,24.15,24.21,1336600.0,14.6149,14.627,14.5907,14.627,1336600.0
2007-06-22 09:35:00,24.22,24.23,24.19,24.23,566600.0,14.633,14.6391,14.6149,14.6391,566600.0
2007-06-22 09:40:00,24.23,24.23,24.14,24.14,698200.0,14.6391,14.6391,14.5847,14.5847,698200.0
2007-06-22 09:45:00,24.15,24.16,24.1,24.13,765600.0,14.5907,14.5968,14.5605,14.5787,765600.0
2007-06-22 09:50:00,24.12,24.17,24.12,24.16,571800.0,14.5726,14.6028,14.5726,14.5968,571800.0
2007-06-22 09:55:00,24.16,24.17,24.15,24.16,331600.0,14.5968,14.6028,14.5907,14.5968,331600.0
2007-06-22 10:00:00,24.17,24.17,24.06,24.08,1088400.0,14.6028,14.6028,14.5364,14.5485,1088400.0
2007-06-22 10:05:00,24.08,24.08,24.05,24.08,995300.0,14.5485,14.5485,14.5303,14.5485,995300.0
2007-06-22 10:10:00,24.08,24.08,24.02,24.05,941200.0,14.5485,14.5485,14.5122,14.5303,941200.0
2007-06-22 10:15:00,24.04,24.08,24.04,24.05,345300.0,14.5243,14.5485,14.5243,14.5303,345300.0
2007-06-22 10:20:00,24.05,24.08,24.05,24.06,320200.0,14.5303,14.5485,14.5303,14.5364,320200.0
2007-06-22 10:25:00,24.07,24.07,24.02,24.03,410800.0,14.5424,14.5424,14.5122,14.5182,410800.0
2007-06-22 10:30:00,24.02,24.04,23.99,24.03,1021600.0,14.5122,14.5243,14.4941,14.5182,1021600.0
2007-06-22 10:35:00,24.03,24.11,24.02,24.11,679700.0,14.5182,14.5666,14.5122,14.5666,679700.0
2007-06-22 10:40:00,24.1,24.12,24.08,24.08,496900.0,14.5605,14.5726,14.5485,14.5485,496900.0
2007-06-22 10:45:00,24.08,24.13,24.06,24.1,343700.0,14.5485,14.5787,14.5364,14.5605,343700.0
2007-06-22 10:50:00,24.09,24.14,24.08,24.12,619600.0,14.5545,14.5847,14.5485,14.5726,619600.0
2007-06-22 10:55:00,24.11,24.14,24.08,24.08,362600.0,14.5666,14.5847,14.5485,14.5485,362600.0
2007-06-22 11:00:00,24.07,24.08,24.02,24.04,647500.0,14.5424,14.5485,14.5122,14.5243,647500.0
2007-06-22 11:05:00,24.04,24.08,24.04,24.05,377400.0,14.5243,14.5485,14.5243,14.5303,377400.0
2007-06-22 11:10:00,24.05,24.07,24.02,24.05,637600.0,14.5303,14.5424,14.5122,14.5303,637600.0
2007-06-22 11:15:00,24.05,24.07,24.03,24.05,295700.0,14.5303,14.5424,14.5182,14.5303,295700.0
2007-06-22 11:20:00,24.04,24.05,24.04,24.04,81000.0,14.5243,14.5303,14.5243,14.5243,81000.0
2007-06-22 11:25:00,24.04,24.1,24.04,24.08,669700.0,14.5243,14.5605,14.5243,14.5485,669700.0
2007-06-22 11:30:00,24.08,24.12,24.08,24.1,246100.0,14.5485,14.5726,14.5485,14.5605,246100.0
2007-06-22 11:35:00,24.11,24.12,24.09,24.11,327800.0,14.5666,14.5726,14.5545,14.5666,327800.0
2007-06-22 11:40:00,24.12,24.12,24.08,24.09,366100.0,14.5726,14.5726,14.5485,14.5545,366100.0
2007-06-22 11:45:00,24.1,24.11,24.07,24.08,829200.0,14.5605,14.5666,14.5424,14.5485,829200.0
2007-06-22 11:50:00,24.09,24.1,24.06,24.07,403200.0,14.5545,14.5605,14.5364,14.5424,403200.0
2007-06-22 11:55:00,24.07,24.13,24.06,24.12,315300.0,14.5424,14.5787,14.5364,14.5726,315300.0
2007-06-22 12:00:00,24.12,24.13,24.08,24.11,305100.0,14.5726,14.5787,14.5485,14.5666,305100.0
2007-06-22 12:05:00,24.1,24.11,24.07,24.07,121300.0,14.5605,14.5666,14.5424,14.5424,121300.0
2007-06-22 12:10:00,24.07,24.08,24.03,24.04,361600.0,14.5424,14.5485,14.5182,14.5243,361600.0
2007-06-22 12:15:00,24.04,24.09,24.03,24.06,866900.0,14.5243,14.5545,14.5182,14.5364,866900.0
2007-06-22 12:20:00,24.06,24.07,24.0,24.02,601700.0,14.5364,14.5424,14.5001,14.5122,601700.0
2007-06-22 12:25:00,24.01,24.02,23.94,23.94,1257600.0,14.5062,14.5122,14.4639,14.4639,1257600.0
2007-06-22 12:30:00,23.94,24.02,23.89,23.97,1360100.0,14.4639,14.5122,14.4337,14.482,1360100.0
2007-06-22 12:35:00,23.96,23.99,23.92,23.95,481100.0,14.476,14.4941,14.4518,14.4699,481100.0
2007-06-22 12:40:00,23.95,23.99,23.92,23.97,724900.0,14.4699,14.4941,14.4518,14.482,724900.0
2007-06-22 12:45:00,23.97,23.98,23.93,23.94,438900.0,14.482,14.488,14.4578,14.4639,438900.0
2007-06-22 12:50:00,23.93,23.96,23.92,23.92,738900.0,14.4578,14.476,14.4518,14.4518,738900.0
2007-06-22 12:55:00,23.92,23.95,23.89,23.95,938400.0,14.4518,14.4699,14.4337,14.4699,938400.0
2007-06-22 13:00:00,23.95,23.95,23.88,23.89,853100.0,14.4699,14.4699,14.4276,14.4337,853100.0
2007-06-22 13:05:00,23.89,23.91,23.86,23.89,708200.0,14.4337,14.4457,14.4155,14.4337,708200.0
2007-06-22 13:10:00,23.89,23.91,23.87,23.88,312200.0,14.4337,14.4457,14.4216,14.4276,312200.0
2007-06-22 13:15:00,23.89,23.93,23.88,23.9,517200.0,14.4337,14.4578,14.4276,14.4397,517200.0
2007-06-22 13:20:00,23.9,23.96,23.89,23.96,438700.0,14.4397,14.476,14.4337,14.476,438700.0
2007-06-22 13:25:00,23.96,23.96,23.9,23.93,1382600.0,14.476,14.476,14.4397,14.4578,1382600.0
2007-06-22 13:30:00,23.92,23.93,23.86,23.89,689800.0,14.4518,14.4578,14.4155,14.4337,689800.0
2007-06-22 13:35:00,23.89,23.9,23.86,23.9,445300.0,14.4337,14.4397,14.4155,14.4397,445300.0
2007-06-22 13:40:00,23.9,23.91,23.85,23.85,848000.0,14.4397,14.4457,14.4095,14.4095,848000.0
2007-06-22 13:45:00,23.86,23.88,23.82,23.84,1304300.0,14.4155,14.4276,14.3914,14.4035,1304300.0
2007-06-22 13:50:00,23.84,23.86,23.77,23.78,1188100.0,14.4035,14.4155,14.3612,14.3672,1188100.0
2007-06-22 13:55:00,23.78,23.83,23.78,23.81,1138400.0,14.3672,14.3974,14.3672,14.3853,1138400.0
2007-06-22 14:00:00,23.81,23.81,23.77,23.78,797100.0,14.3853,14.3853,14.3612,14.3672,797100.0
2007-06-22 14:05:00,23.79,23.79,23.76,23.76,472900.0,14.3732,14.3732,14.3551,14.3551,472900.0
2007-06-22 14:10:00,23.77,23.78,23.73,23.77,791000.0,14.3612,14.3672,14.337,14.3612,791000.0
2007-06-22 14:15:00,23.76,23.77,23.7,23.72,913800.0,14.3551,14.3612,14.3189,14.331,913800.0
2007-06-22 14:20:00,23.73,23.76,23.69,23.7,856700.0,14.337,14.3551,14.3128,14.3189,856700.0
2007-06-22 14:25:00,23.7,23.77,23.69,23.77,794100.0,14.3189,14.3612,14.3128,14.3612,794100.0
2007-06-22 14:30:00,23.77,23.79,23.75,23.76,1271600.0,14.3612,14.3732,14.3491,14.3551,1271600.0
2007-06-22 14:35:00,23.77,23.79,23.76,23.78,547400.0,14.3612,14.3732,14.3551,14.3672,547400.0
2007-06-22 14:40:00,23.78,23.81,23.77,23.77,456000.0,14.3672,14.3853,14.3612,14.3612,456000.0
2007-06-22 14:45:00,23.78,23.78,23.74,23.74,1049800.0,14.3672,14.3672,14.343,14.343,1049800.0
2007-06-22 14:50:00,23.75,23.79,23.74,23.79,457900.0,14.3491,14.3732,14.343,14.3732,457900.0
2007-06-22 14:55:00,23.78,23.79,23.76,23.78,370100.0,14.3672,14.3732,14.3551,14.3672,370100.0
2007-06-22 15:00:00,23.78,23.8,23.77,23.78,562400.0,14.3672,14.3793,14.3612,14.3672,562400.0
2007-06-22 15:05:00,23.79,23.8,23.78,23.79,201000.0,14.3732,14.3793,14.3672,14.3732,201000.0
2007-06-22 15:10:00,23.78,23.83,23.78,23.82,554700.0,14.3672,14.3974,14.3672,14.3914,554700.0
2007-06-22 15:15:00,23.82,23.86,23.81,23.86,551100.0,14.3914,14.4155,14.3853,14.4155,551100.0
2007-06-22 15:20:00,23.86,23.89,23.86,23.88,437000.0,14.4155,14.4337,14.4155,14.4276,437000.0
2007-06-22 15:25:00,23.89,23.89,23.82,23.82,739600.0,14.4337,14.4337,14.3914,14.3914,739600.0
2007-06-22 15:30:00,23.82,23.84,23.8,23.82,692100.0,14.3914,14.4035,14.3793,14.3914,692100.0
2007-06-22 15:35:00,23.82,23.82,23.76,23.77,818100.0,14.3914,14.3914,14.3551,14.3612,818100.0
2007-06-22 15:40:00,23.78,23.78,23.7,23.73,965700.0,14.3672,14.3672,14.3189,14.337,965700.0
2007-06-22 15:45:00,23.72,23.75,23.72,23.75,1044700.0,14.331,14.3491,14.331,14.3491,1044700.0
2007-06-22 15:50:00,23.74,23.76,23.73,23.76,2062600.0,14.343,14.3551,14.337,14.3551,2062600.0
2007-06-22 15:55:00,23.76,23.78,23.72,23.72,1857700.0,14.3551,14.3672,14.331,14.331,1857700.0
2007-06-25 09:30:00,23.75,23.85,23.74,23.8,1648300.0,14.3491,14.4095,14.343,14.3793,1648300.0
2007-06-25 09:35:00,23.8,23.83,23.76,23.78,644100.0,14.3793,14.3974,14.3551,14.3672,644100.0
2007-06-25 09:40:00,23.78,23.81,23.69,23.72,927000.0,14.3672,14.3853,14.3128,14.331,927000.0
2007-06-25 09:45:00,23.72,23.74,23.7,23.71,613300.0,14.331,14.343,14.3189,14.3249,613300.0
2007-06-25 09:50:00,23.72,23.72,23.57,23.59,1609500.0,14.331,14.331,14.2403,14.2524,1609500.0
2007-06-25 09:55:00,23.59,23.7,23.57,23.7,1603000.0,14.2524,14.3189,14.2403,14.3189,1603000.0
2007-06-25 10:00:00,23.7,23.77,23.65,23.72,1156000.0,14.3189,14.3612,14.2887,14.331,1156000.0
2007-06-25 10:05:00,23.72,23.72,23.67,23.7,306000.0,14.331,14.331,14.3007,14.3189,306000.0
2007-06-25 10:10:00,23.7,23.76,23.68,23.76,437800.0,14.3189,14.3551,14.3068,14.3551,437800.0
2007-06-25 10:15:00,23.75,23.85,23.73,23.81,775100.0,14.3491,14.4095,14.337,14.3853,775100.0
2007-06-25 10:20:00,23.81,23.89,23.81,23.84,1064800.0,14.3853,14.4337,14.3853,14.4035,1064800.0
2007-06-25 10:25:00,23.84,23.85,23.82,23.84,466000.0,14.4035,14.4095,14.3914,14.4035,466000.0
2007-06-25 10:30:00,23.84,23.87,23.83,23.84,584200.0,14.4035,14.4216,14.3974,14.4035,584200.0
2007-06-25 10:35:00,23.84,23.85,23.81,23.82,438000.0,14.4035,14.4095,14.3853,14.3914,438000.0
2007-06-25 10:40:00,23.83,23.84,23.74,23.76,613200.0,14.3974,14.4035,14.343,14.3551,613200.0
2007-06-25 10:45:00,23.77,23.8,23.73,23.77,586000.0,14.3612,14.3793,14.337,14.3612,586000.0
2007-06-25 10:50:00,23.77,23.81,23.72,23.81,422200.0,14.3612,14.3853,14.331,14.3853,422200.0
2007-06-25 10:55:00,23.8,23.84,23.77,23.82,519200.0,14.3793,14.4035,14.3612,14.3914,519200.0
2007-06-25 11:00:00,23.82,23.83,23.79,23.83,779400.0,14.3914,14.3974,14.3732,14.3974,779400.0
2007-06-25 11:05:00,23.83,23.84,23.79,23.81,681100.0,14.3974,14.4035,14.3732,14.3853,681100.0
2007-06-25 11:10:00,23.8,23.83,23.8,23.82,675100.0,14.3793,14.3974,14.3793,14.3914,675100.0
2007-06-25 11:15:00,23.83,23.84,23.81,23.83,411000.0,14.3974,14.4035,14.3853,14.3974,411000.0
2007-06-25 11:20:00,23.84,23.84,23.82,23.83,142700.0,14.4035,14.4035,14.3914,14.3974,142700.0
2007-06-25 11:25:00,23.82,23.84,23.81,23.83,343600.0,14.3914,14.4035,14.3853,14.3974,343600.0
2007-06-25 11:30:00,23.83,23.84,23.82,23.82,181700.0,14.3974,14.4035,14.3914,14.3914,181700.0
2007-06-25 11:35:00,23.82,23.83,23.79,23.8,491300.0,14.3914,14.3974,14.3732,14.3793,491300.0
2007-06-25 11:40:00,23.8,23.81,23.77,23.77,256000.0,14.3793,14.3853,14.3612,14.3612,256000.0
2007-06-25 11:45:00,23.78,23.81,23.77,23.81,531100.0,14.3672,14.3853,14.3612,14.3853,531100.0
2007-06-25 11:50:00,23.8,23.83,23.8,23.81,458200.0,14.3793,14.3974,14.3793,14.3853,458200.0
2007-06-25 11:55:00,23.82,23.83,23.81,23.81,212200.0,14.3914,14.3974,14.3853,14.3853,212200.0
2007-06-25 12:00:00,23.81,23.83,23.8,23.81,269700.0,14.3853,14.3974,14.3793,14.3853,269700.0
2007-06-25 12:05:00,23.81,23.83,23.81,23.83,232700.0,14.3853,14.3974,14.3853,14.3974,232700.0
2007-06-25 12:10:00,23.83,23.83,23.82,23.82,250300.0,14.3974,14.3974,14.3914,14.3914,250300.0
2007-06-25 12:15:00,23.82,23.83,23.82,23.82,97000.0,14.3914,14.3974,14.3914,14.3914,97000.0
2007-06-25 12:20:00,23.82,23.83,23.81,23.81,191100.0,14.3914,14.3974,14.3853,14.3853,191100.0
2007-06-25 12:25:00,23.81,23.82,23.79,23.81,305900.0,14.3853,14.3914,14.3732,14.3853,305900.0
2007-06-25 12:30:00,23.81,23.82,23.77,23.78,384400.0,14.3853,14.3914,14.3612,14.3672,384400.0
2007-06-25 12:35:00,23.78,23.78,23.75,23.77,391300.0,14.3672,14.3672,14.3491,14.3612,391300.0
2007-06-25 12:40:00,23.76,23.77,23.76,23.76,156100.0,14.3551,14.3612,14.3551,14.3551,156100.0
2007-06-25 12:45:00,23.76,23.77,23.74,23.74,313700.0,14.3551,14.3612,14.343,14.343,313700.0
2007-06-25 12:50:00,23.74,23.75,23.73,23.73,342800.0,14.343,14.3491,14.337,14.337,342800.0
2007-06-25 12:55:00,23.73,23.74,23.69,23.7,503100.0,14.337,14.343,14.3128,14.3189,503100.0
2007-06-25 13:00:00,23.69,23.72,23.69,23.7,296000.0,14.3128,14.331,14.3128,14.3189,296000.0
2007-06-25 13:05:00,23.7,23.75,23.7,23.72,484300.0,14.3189,14.3491,14.3189,14.331,484300.0
2007-06-25 13:10:00,23.73,23.75,23.72,23.74,157900.0,14.337,14.3491,14.331,14.343,157900.0
2007-06-25 13:15:00,23.75,23.75,23.72,23.73,203600.0,14.3491,14.3491,14.331,14.337,203600.0
2007-06-25 13:20:00,23.72,23.72,23.69,23.69,419800.0,14.331,14.331,14.3128,14.3128,419800.0
2007-06-25 13:25:00,23.69,23.71,23.67,23.67,380000.0,14.3128,14.3249,14.3007,14.3007,380000.0
2007-06-25 13:30:00,23.67,23.7,23.66,23.69,318300.0,14.3007,14.3189,14.2947,14.3128,318300.0
2007-06-25 13:35:00,23.69,23.72,23.69,23.72,249600.0,14.3128,14.331,14.3128,14.331,249600.0
2007-06-25 13:40:00,23.72,23.73,23.69,23.71,359600.0,14.331,14.337,14.3128,14.3249,359600.0
2007-06-25 13:45:00,23.72,23.72,23.66,23.69,508700.0,14.331,14.331,14.2947,14.3128,508700.0
2007-06-25 13:50:00,23.69,23.69,23.67,23.67,119500.0,14.3128,14.3128,14.3007,14.3007,119500.0
2007-06-25 13:55:00,23.67,23.68,23.64,23.64,377000.0,14.3007,14.3068,14.2826,14.2826,377000.0
2007-06-25 14:00:00,23.64,23.67,23.64,23.66,467400.0,14.2826,14.3007,14.2826,14.2947,467400.0
2007-06-25 14:05:00,23.66,23.67,23.6,23.6,663600.0,14.2947,14.3007,14.2584,14.2584,663600.0
2007-06-25 14:10:00,23.61,23.61,23.55,23.57,645100.0,14.2645,14.2645,14.2282,14.2403,645100.0
2007-06-25 14:15:00,23.57,23.59,23.54,23.57,626400.0,14.2403,14.2524,14.2222,14.2403,626400.0
2007-06-25 14:20:00,23.58,23.6,23.57,23.59,346000.0,14.2464,14.2584,14.2403,14.2524,346000.0
2007-06-25 14:25:00,23.59,23.7,23.53,23.53,660900.0,14.2524,14.3189,14.2162,14.2162,660900.0
2007-06-25 14:30:00,23.53,23.55,23.34,23.34,2223900.0,14.2162,14.2282,14.1014,14.1014,2223900.0
2007-06-25 14:35:00,23.35,23.41,23.34,23.39,2063200.0,14.1074,14.1437,14.1014,14.1316,2063200.0
2007-06-25 14:40:00,23.39,23.41,23.31,23.32,1015600.0,14.1316,14.1437,14.0832,14.0893,1015600.0
2007-06-25 14:45:00,23.32,23.38,23.31,23.31,750400.0,14.0893,14.1255,14.0832,14.0832,750400.0
2007-06-25 14:50:00,23.31,23.38,23.3,23.32,797100.0,14.0832,14.1255,14.0772,14.0893,797100.0
2007-06-25 14:55:00,23.33,23.37,23.31,23.37,440900.0,14.0953,14.1195,14.0832,14.1195,440900.0
2007-06-25 15:00:00,23.36,23.39,23.34,23.39,841700.0,14.1134,14.1316,14.1014,14.1316,841700.0
2007-06-25 15:05:00,23.39,23.41,23.32,23.35,662600.0,14.1316,14.1437,14.0893,14.1074,662600.0
2007-06-25 15:10:00,23.34,23.73,23.32,23.37,637900.0,14.1014,14.337,14.0893,14.1195,637900.0
2007-06-25 15:15:00,23.37,23.42,23.36,23.37,491600.0,14.1195,14.1497,14.1134,14.1195,491600.0
2007-06-25 15:20:00,23.37,23.47,23.36,23.46,644000.0,14.1195,14.1799,14.1134,14.1739,644000.0
2007-06-25 15:25:00,23.45,23.46,23.4,23.45,614100.0,14.1678,14.1739,14.1376,14.1678,614100.0
2007-06-25 15:30:00,23.45,23.5,23.44,23.49,701300.0,14.1678,14.198,14.1618,14.192,701300.0
2007-06-25 15:35:00,23.49,23.54,23.49,23.52,920900.0,14.192,14.2222,14.192,14.2101,920900.0
2007-06-25 15:40:00,23.52,23.53,23.4,23.42,726200.0,14.2101,14.2162,14.1376,14.1497,726200.0
2007-06-25 15:45:00,23.43,23.43,23.37,23.4,719000.0,14.1557,14.1557,14.1195,14.1376,719000.0
2007-06-25 15:50:00,23.4,23.47,23.39,23.46,1102200.0,14.1376,14.1799,14.1316,14.1739,1102200.0
2007-06-25 15:55:00,23.46,23.48,23.4,23.48,1240300.0,14.1739,14.1859,14.1376,14.1859,1240300.0
2007-06-26 09:30:00,23.58,23.64,23.56,23.6,1374800.0,14.2464,14.2826,14.2343,14.2584,1374800.0
2007-06-26 09:35:00,23.59,23.6,23.5,23.58,840300.0,14.2524,14.2584,14.198,14.2464,840300.0
2007-06-26 09:40:00,23.58,23.61,23.51,23.52,516000.0,14.2464,14.2645,14.2041,14.2101,516000.0
2007-06-26 09:45:00,23.52,23.52,23.47,23.49,471500.0,14.2101,14.2101,14.1799,14.192,471500.0
2007-06-26 09:50:00,23.49,23.5,23.43,23.44,623700.0,14.192,14.198,14.1557,14.1618,623700.0
2007-06-26 09:55:00,23.44,23.48,23.43,23.46,527300.0,14.1618,14.1859,14.1557,14.1739,527300.0
2007-06-26 10:00:00,23.47,23.53,23.43,23.47,773700.0,14.1799,14.2162,14.1557,14.1799,773700.0
2007-06-26 10:05:00,23.47,23.49,23.45,23.47,521400.0,14.1799,14.192,14.1678,14.1799,521400.0
2007-06-26 10:10:00,23.47,23.48,23.43,23.47,505900.0,14.1799,14.1859,14.1557,14.1799,505900.0
2007-06-26 10:15:00,23.47,23.51,23.45,23.47,679900.0,14.1799,14.2041,14.1678,14.1799,679900.0
2007-06-26 10:20:00,23.47,23.48,23.43,23.45,537500.0,14.1799,14.1859,14.1557,14.1678,537500.0
2007-06-26 10:25:00,23.45,23.5,23.43,23.49,816100.0,14.1678,14.198,14.1557,14.192,816100.0
2007-06-26 10:30:00,23.5,23.59,23.49,23.58,827100.0,14.198,14.2524,14.192,14.2464,827100.0
2007-06-26 10:35:00,23.58,23.72,23.56,23.7,1312200.0,14.2464,14.331,14.2343,14.3189,1312200.0
2007-06-26 10:40:00,23.7,23.71,23.6,23.62,842000.0,14.3189,14.3249,14.2584,14.2705,842000.0
2007-06-26 10:45:00,23.61,23.63,23.57,23.59,702300.0,14.2645,14.2766,14.2403,14.2524,702300.0
2007-06-26 10:50:00,23.6,23.62,23.54,23.58,471500.0,14.2584,14.2705,14.2222,14.2464,471500.0
2007-06-26 10:55:00,23.57,23.58,23.48,23.5,544400.0,14.2403,14.2464,14.1859,14.198,544400.0
2007-06-26 11:00:00,23.5,23.54,23.44,23.47,767800.0,14.198,14.2222,14.1618,14.1799,767800.0
2007-06-26 11:05:00,23.46,23.51,23.46,23.47,436400.0,14.1739,14.2041,14.1739,14.1799,436400.0
2007-06-26 11:10:00,23.47,23.55,23.46,23.54,432000.0,14.1799,14.2282,14.1739,14.2222,432000.0
2007-06-26 11:15:00,23.55,23.6,23.55,23.59,624200.0,14.2282,14.2584,14.2282,14.2524,624200.0
2007-06-26 11:20:00,23.59,23.61,23.55,23.56,313700.0,14.2524,14.2645,14.2282,14.2343,313700.0
2007-06-26 11:25:00,23.56,23.59,23.54,23.58,233900.0,14.2343,14.2524,14.2222,14.2464,233900.0
2007-06-26 11:30:00,23.58,23.58,23.52,23.57,273100.0,14.2464,14.2464,14.2101,14.2403,273100.0
2007-06-26 11:35:00,23.53,23.61,23.53,23.56,264200.0,14.2162,14.2645,14.2162,14.2343,264200.0
2007-06-26 11:40:00,23.56,23.58,23.54,23.57,312000.0,14.2343,14.2464,14.2222,14.2403,312000.0
2007-06-26 11:45:00,23.58,23.61,23.57,23.6,334200.0,14.2464,14.2645,14.2403,14.2584,334200.0
2007-06-26 11:50:00,23.59,23.6,23.55,23.55,130800.0,14.2524,14.2584,14.2282,14.2282,130800.0
2007-06-26 11:55:00,23.55,23.59,23.54,23.59,253100.0,14.2282,14.2524,14.2222,14.2524,253100.0
2007-06-26 12:00:00,23.59,23.61,23.55,23.59,447000.0,14.2524,14.2645,14.2282,14.2524,447000.0
2007-06-26 12:05:00,23.59,23.6,23.57,23.57,326000.0,14.2524,14.2584,14.2403,14.2403,326000.0
2007-06-26 12:10:00,23.56,23.58,23.54,23.55,439600.0,14.2343,14.2464,14.2222,14.2282,439600.0
2007-06-26 12:15:00,23.54,23.6,23.54,23.55,503900.0,14.2222,14.2584,14.2222,14.2282,503900.0
2007-06-26 12:20:00,23.55,23.6,23.54,23.57,391200.0,14.2282,14.2584,14.2222,14.2403,391200.0
2007-06-26 12:25:00,23.58,23.6,23.57,23.59,78800.0,14.2464,14.2584,14.2403,14.2524,78800.0
2007-06-26 12:30:00,23.6,23.6,23.57,23.57,190400.0,14.2584,14.2584,14.2403,14.2403,190400.0
2007-06-26 12:35:00,23.57,23.58,23.55,23.57,289200.0,14.2403,14.2464,14.2282,14.2403,289200.0
2007-06-26 12:40:00,23.57,23.6,23.48,23.59,162300.0,14.2403,14.2584,14.1859,14.2524,162300.0
2007-06-26 12:45:00,23.59,23.62,23.59,23.61,237000.0,14.2524,14.2705,14.2524,14.2645,237000.0
2007-06-26 12:50:00,23.62,23.62,23.59,23.6,403900.0,14.2705,14.2705,14.2524,14.2584,403900.0
2007-06-26 12:55:00,23.6,23.61,23.59,23.59,104800.0,14.2584,14.2645,14.2524,14.2524,104800.0
2007-06-26 13:00:00,23.59,23.6,23.55,23.58,651500.0,14.2524,14.2584,14.2282,14.2464,651500.0
2007-06-26 13:05:00,23.59,23.61,23.58,23.59,351500.0,14.2524,14.2645,14.2464,14.2524,351500.0
2007-06-26 13:10:00,23.59,23.65,23.58,23.62,454600.0,14.2524,14.2887,14.2464,14.2705,454600.0
2007-06-26 13:15:00,23.62,23.62,23.48,23.6,72700.0,14.2705,14.2705,14.1859,14.2584,72700.0
2007-06-26 13:20:00,23.6,23.61,23.57,23.58,258900.0,14.2584,14.2645,14.2403,14.2464,258900.0
2007-06-26 13:25:00,23.58,23.61,23.55,23.56,447800.0,14.2464,14.2645,14.2282,14.2343,447800.0
2007-06-26 13:30:00,23.56,23.58,23.5,23.52,445500.0,14.2343,14.2464,14.198,14.2101,445500.0
2007-06-26 13:35:00,23.53,23.55,23.51,23.52,301200.0,14.2162,14.2282,14.2041,14.2101,301200.0
2007-06-26 13:40:00,23.52,23.57,23.52,23.53,396300.0,14.2101,14.2403,14.2101,14.2162,396300.0
2007-06-26 13:45:00,23.54,23.56,23.48,23.51,513800.0,14.2222,14.2343,14.1859,14.2041,513800.0
2007-06-26 13:50:00,23.52,23.53,23.5,23.5,325900.0,14.2101,14.2162,14.198,14.198,325900.0
2007-06-26 13:55:00,23.5,23.53,23.5,23.51,216700.0,14.198,14.2162,14.198,14.2041,216700.0
2007-06-26 14:00:00,23.51,23.54,23.5,23.54,563700.0,14.2041,14.2222,14.198,14.2222,563700.0
2007-06-26 14:05:00,23.54,23.58,23.53,23.56,475500.0,14.2222,14.2464,14.2162,14.2343,475500.0
2007-06-26 14:10:00,23.55,23.56,23.5,23.51,458300.0,14.2282,14.2343,14.198,14.2041,458300.0
2007-06-26 14:15:00,23.51,23.52,23.49,23.5,546100.0,14.2041,14.2101,14.192,14.198,546100.0
2007-06-26 14:20:00,23.51,23.51,23.45,23.45,522100.0,14.2041,14.2041,14.1678,14.1678,522100.0
2007-06-26 14:25:00,23.46,23.48,23.45,23.47,327900.0,14.1739,14.1859,14.1678,14.1799,327900.0
2007-06-26 14:30:00,23.47,23.49,23.45,23.49,424700.0,14.1799,14.192,14.1678,14.192,424700.0
2007-06-26 14:35:00,23.48,23.48,23.42,23.42,595100.0,14.1859,14.1859,14.1497,14.1497,595100.0
2007-06-26 14:40:00,23.42,23.48,23.41,23.48,704700.0,14.1497,14.1859,14.1437,14.1859,704700.0
2007-06-26 14:45:00,23.48,23.48,23.43,23.47,634700.0,14.1859,14.1859,14.1557,14.1799,634700.0
2007-06-26 14:50:00,23.47,23.47,23.42,23.43,459300.0,14.1799,14.1799,14.1497,14.1557,459300.0
2007-06-26 14:55:00,23.43,23.44,23.37,23.38,881000.0,14.1557,14.1618,14.1195,14.1255,881000.0
2007-06-26 15:00:00,23.39,23.4,23.34,23.37,841000.0,14.1316,14.1376,14.1014,14.1195,841000.0
2007-06-26 15:05:00,23.38,23.41,23.37,23.39,505900.0,14.1255,14.1437,14.1195,14.1316,505900.0
2007-06-26 15:10:00,23.39,23.46,23.39,23.45,674200.0,14.1316,14.1739,14.1316,14.1678,674200.0
2007-06-26 15:15:00,23.45,23.47,23.4,23.42,552600.0,14.1678,14.1799,14.1376,14.1497,552600.0
2007-06-26 15:20:00,23.41,23.42,23.37,23.39,738200.0,14.1437,14.1497,14.1195,14.1316,738200.0
2007-06-26 15:25:00,23.39,23.41,23.37,23.37,661500.0,14.1316,14.1437,14.1195,14.1195,661500.0
2007-06-26 15:30:00,23.37,23.41,23.37,23.4,530100.0,14.1195,14.1437,14.1195,14.1376,530100.0
2007-06-26 15:35:00,23.39,23.41,23.37,23.39,511900.0,14.1316,14.1437,14.1195,14.1316,511900.0
2007-06-26 15:40:00,23.39,23.4,23.35,23.35,572500.0,14.1316,14.1376,14.1074,14.1074,572500.0
2007-06-26 15:45:00,23.35,23.4,23.35,23.4,612200.0,14.1074,14.1376,14.1074,14.1376,612200.0
2007-06-26 15:50:00,23.4,23.4,23.35,23.37,1177600.0,14.1376,14.1376,14.1074,14.1195,1177600.0
2007-06-26 15:55:00,23.38,23.4,23.37,23.39,1339900.0,14.1255,14.1376,14.1195,14.1316,1339900.0
2007-06-27 09:30:00,23.29,23.38,23.28,23.38,990500.0,14.0712,14.1255,14.0651,14.1255,990500.0
2007-06-27 09:35:00,23.38,23.52,23.37,23.48,858300.0,14.1255,14.2101,14.1195,14.1859,858300.0
2007-06-27 09:40:00,23.48,23.49,23.41,23.43,580600.0,14.1859,14.192,14.1437,14.1557,580600.0
2007-06-27 09:45:00,23.43,23.44,23.39,23.41,443700.0,14.1557,14.1618,14.1316,14.1437,443700.0
2007-06-27 09:50:00,23.41,23.5,23.4,23.48,906300.0,14.1437,14.198,14.1376,14.1859,906300.0
2007-06-27 09:55:00,23.47,23.48,23.42,23.43,608400.0,14.1799,14.1859,14.1497,14.1557,608400.0
2007-06-27 10:00:00,23.43,23.43,23.35,23.36,731000.0,14.1557,14.1557,14.1074,14.1134,731000.0
2007-06-27 10:05:00,23.36,23.42,23.36,23.4,859500.0,14.1134,14.1497,14.1134,14.1376,859500.0
2007-06-27 10:10:00,23.4,23.43,23.39,23.42,710900.0,14.1376,14.1557,14.1316,14.1497,710900.0
2007-06-27 10:15:00,23.42,23.43,23.39,23.41,478800.0,14.1497,14.1557,14.1316,14.1437,478800.0
2007-06-27 10:20:00,23.41,23.43,23.37,23.42,491900.0,14.1437,14.1557,14.1195,14.1497,491900.0
2007-06-27 10:25:00,23.43,23.48,23.42,23.48,462900.0,14.1557,14.1859,14.1497,14.1859,462900.0
2007-06-27 10:30:00,23.47,23.57,23.44,23.55,1060400.0,14.1799,14.2403,14.1618,14.2282,1060400.0
2007-06-27 10:35:00,23.55,23.56,23.51,23.52,1107000.0,14.2282,14.2343,14.2041,14.2101,1107000.0
2007-06-27 10:40:00,23.51,23.57,23.51,23.57,1039700.0,14.2041,14.2403,14.2041,14.2403,1039700.0
2007-06-27 10:45:00,23.57,23.58,23.52,23.54,427700.0,14.2403,14.2464,14.2101,14.2222,427700.0
2007-06-27 10:50:00,23.53,23.59,23.53,23.57,582700.0,14.2162,14.2524,14.2162,14.2403,582700.0
2007-06-27 10:55:00,23.57,23.58,23.52,23.52,519600.0,14.2403,14.2464,14.2101,14.2101,519600.0
2007-06-27 11:00:00,23.53,23.53,23.47,23.5,708800.0,14.2162,14.2162,14.1799,14.198,708800.0
2007-06-27 11:05:00,23.5,23.54,23.5,23.53,367600.0,14.198,14.2222,14.198,14.2162,367600.0
2007-06-27 11:10:00,23.53,23.57,23.47,23.57,1378600.0,14.2162,14.2403,14.1799,14.2403,1378600.0
2007-06-27 11:15:00,23.56,23.63,23.55,23.62,613500.0,14.2343,14.2766,14.2282,14.2705,613500.0
2007-06-27 11:20:00,23.62,23.64,23.61,23.62,687100.0,14.2705,14.2826,14.2645,14.2705,687100.0
2007-06-27 11:25:00,23.61,23.63,23.58,23.59,492600.0,14.2645,14.2766,14.2464,14.2524,492600.0
2007-06-27 11:30:00,23.6,23.61,23.57,23.57,250200.0,14.2584,14.2645,14.2403,14.2403,250200.0
2007-06-27 11:35:00,23.58,23.59,23.56,23.59,340400.0,14.2464,14.2524,14.2343,14.2524,340400.0
2007-06-27 11:40:00,23.58,23.63,23.58,23.61,503200.0,14.2464,14.2766,14.2464,14.2645,503200.0
2007-06-27 11:45:00,23.6,23.63,23.6,23.62,285600.0,14.2584,14.2766,14.2584,14.2705,285600.0
2007-06-27 11:50:00,23.63,23.64,23.6,23.62,445100.0,14.2766,14.2826,14.2584,14.2705,445100.0
2007-06-27 11:55:00,23.62,23.63,23.6,23.6,202900.0,14.2705,14.2766,14.2584,14.2584,202900.0
2007-06-27 12:00:00,23.6,23.64,23.6,23.62,666700.0,14.2584,14.2826,14.2584,14.2705,666700.0
2007-06-27 12:05:00,23.62,23.65,23.62,23.64,310000.0,14.2705,14.2887,14.2705,14.2826,310000.0
2007-06-27 12:10:00,23.63,23.64,23.61,23.62,360600.0,14.2766,14.2826,14.2645,14.2705,360600.0
2007-06-27 12:15:00,23.62,23.63,23.59,23.6,299400.0,14.2705,14.2766,14.2524,14.2584,299400.0
2007-06-27 12:20:00,23.61,23.65,23.6,23.64,399900.0,14.2645,14.2887,14.2584,14.2826,399900.0
2007-06-27 12:25:00,23.64,23.65,23.63,23.64,302600.0,14.2826,14.2887,14.2766,14.2826,302600.0
2007-06-27 12:30:00,23.63,23.65,23.63,23.65,222900.0,14.2766,14.2887,14.2766,14.2887,222900.0
2007-06-27 12:35:00,23.65,23.74,23.64,23.73,1045500.0,14.2887,14.343,14.2826,14.337,1045500.0
2007-06-27 12:40:00,23.73,23.75,23.69,23.73,1161100.0,14.337,14.3491,14.3128,14.337,1161100.0
2007-06-27 12:45:00,23.73,23.77,23.72,23.72,577600.0,14.337,14.3612,14.331,14.331,577600.0
2007-06-27 12:50:00,23.72,23.74,23.71,23.73,275600.0,14.331,14.343,14.3249,14.337,275600.0
2007-06-27 12:55:00,23.72,23.74,23.71,23.72,366000.0,14.331,14.343,14.3249,14.331,366000.0
2007-06-27 13:00:00,23.71,23.74,23.68,23.73,609300.0,14.3249,14.343,14.3068,14.337,609300.0
2007-06-27 13:05:00,23.73,23.73,23.68,23.68,799700.0,14.337,14.337,14.3068,14.3068,799700.0
2007-06-27 13:10:00,23.68,23.69,23.63,23.63,398500.0,14.3068,14.3128,14.2766,14.2766,398500.0
2007-06-27 13:15:00,23.63,23.65,23.6,23.64,445600.0,14.2766,14.2887,14.2584,14.2826,445600.0
2007-06-27 13:20:00,23.64,23.67,23.64,23.64,267400.0,14.2826,14.3007,14.2826,14.2826,267400.0
2007-06-27 13:25:00,23.64,23.66,23.63,23.64,228100.0,14.2826,14.2947,14.2766,14.2826,228100.0
2007-06-27 13:30:00,23.63,23.64,23.58,23.58,319500.0,14.2766,14.2826,14.2464,14.2464,319500.0
2007-06-27 13:35:00,23.58,23.6,23.57,23.58,395300.0,14.2464,14.2584,14.2403,14.2464,395300.0
2007-06-27 13:40:00,23.58,23.6,23.57,23.6,195400.0,14.2464,14.2584,14.2403,14.2584,195400.0
2007-06-27 13:45:00,23.6,23.64,23.59,23.64,378300.0,14.2584,14.2826,14.2524,14.2826,378300.0
2007-06-27 13:50:00,23.64,23.67,23.62,23.66,729500.0,14.2826,14.3007,14.2705,14.2947,729500.0
2007-06-27 13:55:00,23.66,23.69,23.63,23.66,746600.0,14.2947,14.3128,14.2766,14.2947,746600.0
2007-06-27 14:00:00,23.66,23.72,23.66,23.68,591900.0,14.2947,14.331,14.2947,14.3068,591900.0
2007-06-27 14:05:00,23.67,23.7,23.65,23.68,432000.0,14.3007,14.3189,14.2887,14.3068,432000.0
2007-06-27 14:10:00,23.69,23.76,23.67,23.75,628100.0,14.3128,14.3551,14.3007,14.3491,628100.0
2007-06-27 14:15:00,23.76,23.76,23.73,23.74,569500.0,14.3551,14.3551,14.337,14.343,569500.0
2007-06-27 14:20:00,23.74,23.76,23.71,23.76,706100.0,14.343,14.3551,14.3249,14.3551,706100.0
2007-06-27 14:25:00,23.75,23.8,23.75,23.8,557700.0,14.3491,14.3793,14.3491,14.3793,557700.0
2007-06-27 14:30:00,23.79,23.8,23.78,23.79,232700.0,14.3732,14.3793,14.3672,14.3732,232700.0
2007-06-27 14:35:00,23.8,23.85,23.79,23.82,989500.0,14.3793,14.4095,14.3732,14.3914,989500.0
2007-06-27 14:40:00,23.81,23.82,23.79,23.8,507500.0,14.3853,14.3914,14.3732,14.3793,507500.0
2007-06-27 14:45:00,23.81,23.84,23.8,23.8,636700.0,14.3853,14.4035,14.3793,14.3793,636700.0
2007-06-27 14:50:00,23.8,23.82,23.8,23.8,229600.0,14.3793,14.3914,14.3793,14.3793,229600.0
2007-06-27 14:55:00,23.8,23.8,23.77,23.79,453600.0,14.3793,14.3793,14.3612,14.3732,453600.0
2007-06-27 15:00:00,23.79,23.8,23.76,23.8,795500.0,14.3732,14.3793,14.3551,14.3793,795500.0
2007-06-27 15:05:00,23.8,23.84,23.78,23.81,940900.0,14.3793,14.4035,14.3672,14.3853,940900.0
2007-06-27 15:10:00,23.81,23.83,23.79,23.81,420200.0,14.3853,14.3974,14.3732,14.3853,420200.0
2007-06-27 15:15:00,23.8,23.82,23.77,23.8,624300.0,14.3793,14.3914,14.3612,14.3793,624300.0
2007-06-27 15:20:00,23.8,23.81,23.75,23.77,806300.0,14.3793,14.3853,14.3491,14.3612,806300.0
2007-06-27 15:25:00,23.78,23.82,23.77,23.78,538500.0,14.3672,14.3914,14.3612,14.3672,538500.0
2007-06-27 15:30:00,23.79,23.83,23.77,23.82,792900.0,14.3732,14.3974,14.3612,14.3914,792900.0
2007-06-27 15:35:00,23.82,23.83,23.79,23.8,509300.0,14.3914,14.3974,14.3732,14.3793,509300.0
2007-06-27 15:40:00,23.8,23.82,23.79,23.82,670700.0,14.3793,14.3914,14.3732,14.3914,670700.0
2007-06-27 15:45:00,23.82,23.82,23.79,23.8,851800.0,14.3914,14.3914,14.3732,14.3793,851800.0
2007-06-27 15:50:00,23.79,23.81,23.77,23.78,1198500.0,14.3732,14.3853,14.3612,14.3672,1198500.0
2007-06-27 15:55:00,23.78,23.8,23.76,23.79,1723100.0,14.3672,14.3793,14.3551,14.3732,1723100.0
2007-06-28 09:30:00,24.13,24.17,24.06,24.15,2014300.0,14.5787,14.6028,14.5364,14.5907,2014300.0
2007-06-28 09:35:00,24.16,24.16,24.09,24.16,1515300.0,14.5968,14.5968,14.5545,14.5968,1515300.0
2007-06-28 09:40:00,24.15,24.17,24.02,24.02,1483100.0,14.5907,14.6028,14.5122,14.5122,1483100.0
2007-06-28 09:45:00,24.03,24.07,23.93,24.03,1291800.0,14.5182,14.5424,14.4578,14.5182,1291800.0
2007-06-28 09:50:00,24.04,24.05,23.96,23.99,1459400.0,14.5243,14.5303,14.476,14.4941,1459400.0
2007-06-28 09:55:00,23.99,24.03,23.94,24.03,889400.0,14.4941,14.5182,14.4639,14.5182,889400.0
2007-06-28 10:00:00,24.03,24.06,23.5,24.0,1662300.0,14.5182,14.5364,14.198,14.5001,1662300.0
2007-06-28 10:05:00,24.0,24.01,23.95,23.97,697300.0,14.5001,14.5062,14.4699,14.482,697300.0
2007-06-28 10:10:00,23.97,24.02,23.96,23.99,633500.0,14.482,14.5122,14.476,14.4941,633500.0
2007-06-28 10:15:00,23.99,24.01,23.98,23.98,384100.0,14.4941,14.5062,14.488,14.488,384100.0
2007-06-28 10:20:00,23.99,24.0,23.96,23.96,460700.0,14.4941,14.5001,14.476,14.476,460700.0
2007-06-28 10:25:00,23.96,23.99,23.96,23.98,272500.0,14.476,14.4941,14.476,14.488,272500.0
2007-06-28 10:30:00,23.97,24.02,23.95,24.01,824400.0,14.482,14.5122,14.4699,14.5062,824400.0
2007-06-28 10:35:00,24.01,24.02,23.99,24.01,676900.0,14.5062,14.5122,14.4941,14.5062,676900.0
2007-06-28 10:40:00,23.99,24.01,23.98,24.0,391200.0,14.4941,14.5062,14.488,14.5001,391200.0
2007-06-28 10:45:00,24.01,24.04,23.98,24.0,652300.0,14.5062,14.5243,14.488,14.5001,652300.0
2007-06-28 10:50:00,24.0,24.01,23.97,23.97,232900.0,14.5001,14.5062,14.482,14.482,232900.0
2007-06-28 10:55:00,23.97,24.0,23.95,23.96,548000.0,14.482,14.5001,14.4699,14.476,548000.0
2007-06-28 11:00:00,23.95,23.95,23.92,23.93,534400.0,14.4699,14.4699,14.4518,14.4578,534400.0
2007-06-28 11:05:00,23.93,23.93,23.86,23.87,701900.0,14.4578,14.4578,14.4155,14.4216,701900.0
2007-06-28 11:10:00,23.88,23.98,23.87,23.9,787100.0,14.4276,14.488,14.4216,14.4397,787100.0
2007-06-28 11:15:00,23.9,23.94,23.88,23.94,669200.0,14.4397,14.4639,14.4276,14.4639,669200.0
2007-06-28 11:20:00,23.94,23.95,23.92,23.93,619500.0,14.4639,14.4699,14.4518,14.4578,619500.0
2007-06-28 11:25:00,23.94,23.94,23.91,23.92,378500.0,14.4639,14.4639,14.4457,14.4518,378500.0
2007-06-28 11:30:00,23.91,23.95,23.91,23.93,313500.0,14.4457,14.4699,14.4457,14.4578,313500.0
2007-06-28 11:35:00,23.93,23.98,23.93,23.97,291800.0,14.4578,14.488,14.4578,14.482,291800.0
2007-06-28 11:40:00,23.98,24.0,23.95,23.95,1290200.0,14.488,14.5001,14.4699,14.4699,1290200.0
2007-06-28 11:45:00,23.95,23.98,23.95,23.96,361600.0,14.4699,14.488,14.4699,14.476,361600.0
2007-06-28 11:50:00,23.97,24.02,23.96,24.01,709500.0,14.482,14.5122,14.476,14.5062,709500.0
2007-06-28 11:55:00,24.01,24.04,23.99,24.04,336900.0,14.5062,14.5243,14.4941,14.5243,336900.0
2007-06-28 12:00:00,24.04,24.04,24.0,24.0,253500.0,14.5243,14.5243,14.5001,14.5001,253500.0
2007-06-28 12:05:00,24.01,24.03,24.0,24.03,266800.0,14.5062,14.5182,14.5001,14.5182,266800.0
2007-06-28 12:10:00,24.03,24.03,24.0,24.02,456800.0,14.5182,14.5182,14.5001,14.5122,456800.0
2007-06-28 12:15:00,24.03,24.03,24.01,24.02,391400.0,14.5182,14.5182,14.5062,14.5122,391400.0
2007-06-28 12:20:00,24.01,24.01,24.0,24.0,132600.0,14.5062,14.5062,14.5001,14.5001,132600.0
2007-06-28 12:25:00,24.0,24.01,23.99,23.99,63100.0,14.5001,14.5062,14.4941,14.4941,63100.0
2007-06-28 12:30:00,23.98,23.99,23.98,23.99,126800.0,14.488,14.4941,14.488,14.4941,126800.0
2007-06-28 12:35:00,23.98,24.01,23.98,23.99,173800.0,14.488,14.5062,14.488,14.4941,173800.0
2007-06-28 12:40:00,23.99,24.01,23.98,24.0,225100.0,14.4941,14.5062,14.488,14.5001,225100.0
2007-06-28 12:45:00,24.0,24.01,23.79,23.98,239100.0,14.5001,14.5062,14.3732,14.488,239100.0
2007-06-28 12:50:00,23.99,24.02,23.98,24.0,508500.0,14.4941,14.5122,14.488,14.5001,508500.0
2007-06-28 12:55:00,24.0,24.01,24.0,24.0,157500.0,14.5001,14.5062,14.5001,14.5001,157500.0
2007-06-28 13:00:00,24.0,24.01,23.99,24.0,175500.0,14.5001,14.5062,14.4941,14.5001,175500.0
2007-06-28 13:05:00,24.01,24.04,24.0,24.0,860900.0,14.5062,14.5243,14.5001,14.5001,860900.0
2007-06-28 13:10:00,24.0,24.01,24.0,24.01,82100.0,14.5001,14.5062,14.5001,14.5062,82100.0
2007-06-28 13:15:00,24.0,24.04,24.0,24.03,395800.0,14.5001,14.5243,14.5001,14.5182,395800.0
2007-06-28 13:20:00,24.03,24.03,24.01,24.01,274500.0,14.5182,14.5182,14.5062,14.5062,274500.0
2007-06-28 13:25:00,24.02,24.05,24.01,24.04,258700.0,14.5122,14.5303,14.5062,14.5243,258700.0
2007-06-28 13:30:00,24.04,24.05,24.02,24.03,282900.0,14.5243,14.5303,14.5122,14.5182,282900.0
2007-06-28 13:35:00,24.04,24.04,24.03,24.04,74600.0,14.5243,14.5243,14.5182,14.5243,74600.0
2007-06-28 13:40:00,24.04,24.05,24.03,24.05,254100.0,14.5243,14.5303,14.5182,14.5303,254100.0
2007-06-28 13:45:00,24.05,24.06,24.04,24.05,202200.0,14.5303,14.5364,14.5243,14.5303,202200.0
2007-06-28 13:50:00,24.06,24.1,24.05,24.09,533500.0,14.5364,14.5605,14.5303,14.5545,533500.0
2007-06-28 13:55:00,24.09,24.1,24.06,24.08,598100.0,14.5545,14.5605,14.5364,14.5485,598100.0
2007-06-28 14:00:00,24.08,24.08,24.06,24.07,236800.0,14.5485,14.5485,14.5364,14.5424,236800.0
2007-06-28 14:05:00,24.06,24.09,24.03,24.08,266900.0,14.5364,14.5545,14.5182,14.5485,266900.0
2007-06-28 14:10:00,24.09,24.11,24.07,24.08,444400.0,14.5545,14.5666,14.5424,14.5485,444400.0
2007-06-28 14:15:00,24.08,24.17,24.04,24.14,915700.0,14.5485,14.6028,14.5243,14.5847,915700.0
2007-06-28 14:20:00,24.14,24.15,24.11,24.13,529500.0,14.5847,14.5907,14.5666,14.5787,529500.0
2007-06-28 14:25:00,24.14,24.15,24.06,24.06,634300.0,14.5847,14.5907,14.5364,14.5364,634300.0
2007-06-28 14:30:00,24.07,24.07,23.97,23.98,631600.0,14.5424,14.5424,14.482,14.488,631600.0
2007-06-28 14:35:00,23.97,24.02,23.97,23.99,636700.0,14.482,14.5122,14.482,14.4941,636700.0
2007-06-28 14:40:00,23.99,24.07,23.98,24.05,844100.0,14.4941,14.5424,14.488,14.5303,844100.0
2007-06-28 14:45:00,24.04,24.1,24.04,24.09,749300.0,14.5243,14.5605,14.5243,14.5545,749300.0
2007-06-28 14:50:00,24.09,24.12,24.04,24.04,804300.0,14.5545,14.5726,14.5243,14.5243,804300.0
2007-06-28 14:55:00,24.04,24.07,24.04,24.05,684900.0,14.5243,14.5424,14.5243,14.5303,684900.0
2007-06-28 15:00:00,24.05,24.06,24.0,24.01,635000.0,14.5303,14.5364,14.5001,14.5062,635000.0
2007-06-28 15:05:00,24.01,24.03,23.98,24.01,562900.0,14.5062,14.5182,14.488,14.5062,562900.0
2007-06-28 15:10:00,24.01,24.02,24.01,24.01,240800.0,14.5062,14.5122,14.5062,14.5062,240800.0
2007-06-28 15:15:00,24.01,24.06,24.01,24.03,431900.0,14.5062,14.5364,14.5062,14.5182,431900.0
2007-06-28 15:20:00,24.03,24.06,24.02,24.06,443800.0,14.5182,14.5364,14.5122,14.5364,443800.0
2007-06-28 15:25:00,24.05,24.06,24.03,24.03,372700.0,14.5303,14.5364,14.5182,14.5182,372700.0
2007-06-28 15:30:00,24.03,24.07,24.03,24.06,352700.0,14.5182,14.5424,14.5182,14.5364,352700.0
2007-06-28 15:35:00,24.06,24.06,24.05,24.06,151500.0,14.5364,14.5364,14.5303,14.5364,151500.0
2007-06-28 15:40:00,24.06,24.06,24.0,24.01,939000.0,14.5364,14.5364,14.5001,14.5062,939000.0
2007-06-28 15:45:00,24.02,24.06,23.98,23.99,533900.0,14.5122,14.5364,14.488,14.4941,533900.0
2007-06-28 15:50:00,23.99,23.99,23.97,23.98,605600.0,14.4941,14.4941,14.482,14.488,605600.0
2007-06-28 15:55:00,23.98,24.0,23.92,23.92,1196600.0,14.488,14.5001,14.4518,14.4518,1196600.0
2007-06-29 09:30:00,23.96,24.05,23.94,24.03,935400.0,14.476,14.5303,14.4639,14.5182,935400.0
2007-06-29 09:35:00,24.04,24.04,23.99,24.0,442000.0,14.5243,14.5243,14.4941,14.5001,442000.0
2007-06-29 09:40:00,24.0,24.1,24.0,24.09,877000.0,14.5001,14.5605,14.5001,14.5545,877000.0
2007-06-29 09:45:00,24.09,24.11,24.05,24.06,519000.0,14.5545,14.5666,14.5303,14.5364,519000.0
2007-06-29 09:50:00,24.07,24.08,24.04,24.08,332700.0,14.5424,14.5485,14.5243,14.5485,332700.0
2007-06-29 09:55:00,24.07,24.12,24.03,24.1,681600.0,14.5424,14.5726,14.5182,14.5605,681600.0
2007-06-29 10:00:00,24.1,24.14,24.08,24.13,1054900.0,14.5605,14.5847,14.5485,14.5787,1054900.0
2007-06-29 10:05:00,24.13,24.16,24.08,24.12,974200.0,14.5787,14.5968,14.5485,14.5726,974200.0
2007-06-29 10:10:00,24.13,24.15,24.1,24.14,934600.0,14.5787,14.5907,14.5605,14.5847,934600.0
2007-06-29 10:15:00,24.14,24.15,24.13,24.13,175300.0,14.5847,14.5907,14.5787,14.5787,175300.0
2007-06-29 10:20:00,24.14,24.15,24.13,24.15,375700.0,14.5847,14.5907,14.5787,14.5907,375700.0
2007-06-29 10:25:00,24.14,24.19,24.14,24.19,756600.0,14.5847,14.6149,14.5847,14.6149,756600.0
2007-06-29 10:30:00,24.19,24.22,24.17,24.17,639400.0,14.6149,14.633,14.6028,14.6028,639400.0
2007-06-29 10:35:00,24.17,24.19,24.14,24.16,529400.0,14.6028,14.6149,14.5847,14.5968,529400.0
2007-06-29 10:40:00,24.16,24.16,24.14,24.16,257000.0,14.5968,14.5968,14.5847,14.5968,257000.0
2007-06-29 10:45:00,24.16,24.17,24.14,24.15,271200.0,14.5968,14.6028,14.5847,14.5907,271200.0
2007-06-29 10:50:00,24.15,24.15,24.12,24.12,275400.0,14.5907,14.5907,14.5726,14.5726,275400.0
2007-06-29 10:55:00,24.13,24.13,24.12,24.13,132100.0,14.5787,14.5787,14.5726,14.5787,132100.0
2007-06-29 11:00:00,24.13,24.13,24.09,24.09,324900.0,14.5787,14.5787,14.5545,14.5545,324900.0
2007-06-29 11:05:00,24.1,24.14,23.98,24.03,1664400.0,14.5605,14.5847,14.488,14.5182,1664400.0
2007-06-29 11:10:00,24.02,24.09,24.02,24.09,580900.0,14.5122,14.5545,14.5122,14.5545,580900.0
2007-06-29 11:15:00,24.09,24.1,24.06,24.06,766400.0,14.5545,14.5605,14.5364,14.5364,766400.0
2007-06-29 11:20:00,24.06,24.09,24.06,24.08,356700.0,14.5364,14.5545,14.5364,14.5485,356700.0
2007-06-29 11:25:00,24.08,24.1,24.08,24.1,154500.0,14.5485,14.5605,14.5485,14.5605,154500.0
2007-06-29 11:30:00,24.1,24.11,24.1,24.1,279800.0,14.5605,14.5666,14.5605,14.5605,279800.0
2007-06-29 11:35:00,24.1,24.11,24.08,24.08,170400.0,14.5605,14.5666,14.5485,14.5485,170400.0
2007-06-29 11:40:00,24.08,24.14,24.08,24.14,556800.0,14.5485,14.5847,14.5485,14.5847,556800.0
2007-06-29 11:45:00,24.14,24.14,24.13,24.13,139000.0,14.5847,14.5847,14.5787,14.5787,139000.0
2007-06-29 11:50:00,24.13,24.14,24.11,24.13,311900.0,14.5787,14.5847,14.5666,14.5787,311900.0
2007-06-29 11:55:00,24.12,24.13,24.1,24.11,206500.0,14.5726,14.5787,14.5605,14.5666,206500.0
2007-06-29 12:00:00,24.1,24.11,24.09,24.1,227000.0,14.5605,14.5666,14.5545,14.5605,227000.0
2007-06-29 12:05:00,24.1,24.11,24.08,24.1,226800.0,14.5605,14.5666,14.5485,14.5605,226800.0
2007-06-29 12:10:00,24.1,24.1,24.04,24.04,386700.0,14.5605,14.5605,14.5243,14.5243,386700.0
2007-06-29 12:15:00,24.05,24.05,24.01,24.02,241400.0,14.5303,14.5303,14.5062,14.5122,241400.0
2007-06-29 12:20:00,24.02,24.03,24.0,24.03,394500.0,14.5122,14.5182,14.5001,14.5182,394500.0
2007-06-29 12:25:00,24.02,24.04,24.01,24.01,282300.0,14.5122,14.5243,14.5062,14.5062,282300.0
2007-06-29 12:30:00,24.01,24.01,23.93,23.94,1157300.0,14.5062,14.5062,14.4578,14.4639,1157300.0
2007-06-29 12:35:00,23.94,23.97,23.9,23.97,965700.0,14.4639,14.482,14.4397,14.482,965700.0
2007-06-29 12:40:00,23.97,24.04,23.96,24.04,510900.0,14.482,14.5243,14.476,14.5243,510900.0
2007-06-29 12:45:00,24.03,24.04,23.96,23.97,590900.0,14.5182,14.5243,14.476,14.482,590900.0
2007-06-29 12:50:00,23.97,24.02,23.97,24.01,413500.0,14.482,14.5122,14.482,14.5062,413500.0
2007-06-29 12:55:00,24.01,24.02,23.99,23.99,105600.0,14.5062,14.5122,14.4941,14.4941,105600.0
2007-06-29 13:00:00,23.99,24.01,23.98,23.99,253500.0,14.4941,14.5062,14.488,14.4941,253500.0
2007-06-29 13:05:00,23.99,23.99,23.95,23.95,128700.0,14.4941,14.4941,14.4699,14.4699,128700.0
2007-06-29 13:10:00,23.95,24.02,23.94,23.95,379900.0,14.4699,14.5122,14.4639,14.4699,379900.0
2007-06-29 13:15:00,23.95,23.96,23.94,23.96,255500.0,14.4699,14.476,14.4639,14.476,255500.0
2007-06-29 13:20:00,23.95,23.98,23.95,23.98,247700.0,14.4699,14.488,14.4699,14.488,247700.0
2007-06-29 13:25:00,23.98,23.99,23.97,23.98,287600.0,14.488,14.4941,14.482,14.488,287600.0
2007-06-29 13:30:00,23.97,24.05,23.97,23.97,279100.0,14.482,14.5303,14.482,14.482,279100.0
2007-06-29 13:35:00,23.97,23.99,23.96,23.98,389100.0,14.482,14.4941,14.476,14.488,389100.0
2007-06-29 13:40:00,23.97,23.97,23.96,23.97,156900.0,14.482,14.482,14.476,14.482,156900.0
2007-06-29 13:45:00,23.97,24.05,23.95,24.01,836000.0,14.482,14.5303,14.4699,14.5062,836000.0
2007-06-29 13:50:00,24.01,24.02,23.99,24.01,669600.0,14.5062,14.5122,14.4941,14.5062,669600.0
2007-06-29 13:55:00,24.02,24.02,23.98,23.98,214900.0,14.5122,14.5122,14.488,14.488,214900.0
2007-06-29 14:00:00,23.98,24.05,23.95,23.97,312400.0,14.488,14.5303,14.4699,14.482,312400.0
2007-06-29 14:05:00,23.97,23.97,23.85,23.86,1063800.0,14.482,14.482,14.4095,14.4155,1063800.0
2007-06-29 14:10:00,23.85,23.87,23.83,23.85,596600.0,14.4095,14.4216,14.3974,14.4095,596600.0
2007-06-29 14:15:00,23.86,23.88,23.82,23.83,985600.0,14.4155,14.4276,14.3914,14.3974,985600.0
2007-06-29 14:20:00,23.83,23.84,23.73,23.76,1615500.0,14.3974,14.4035,14.337,14.3551,1615500.0
2007-06-29 14:25:00,23.76,23.79,23.72,23.74,661000.0,14.3551,14.3732,14.331,14.343,661000.0
2007-06-29 14:30:00,23.75,23.79,23.73,23.77,779900.0,14.3491,14.3732,14.337,14.3612,779900.0
2007-06-29 14:35:00,23.77,23.82,23.77,23.78,540800.0,14.3612,14.3914,14.3612,14.3672,540800.0
2007-06-29 14:40:00,23.79,23.92,23.74,23.79,897000.0,14.3732,14.4518,14.343,14.3732,897000.0
2007-06-29 14:45:00,23.79,23.8,23.76,23.77,352600.0,14.3732,14.3793,14.3551,14.3612,352600.0
2007-06-29 14:50:00,23.77,23.79,23.77,23.77,232600.0,14.3612,14.3732,14.3612,14.3612,232600.0
2007-06-29 14:55:00,23.77,23.79,23.76,23.76,279600.0,14.3612,14.3732,14.3551,14.3551,279600.0
2007-06-29 15:00:00,23.76,23.78,23.69,23.69,625600.0,14.3551,14.3672,14.3128,14.3128,625600.0
2007-06-29 15:05:00,23.69,23.7,23.61,23.66,1220900.0,14.3128,14.3189,14.2645,14.2947,1220900.0
2007-06-29 15:10:00,23.65,23.67,23.55,23.56,1164900.0,14.2887,14.3007,14.2282,14.2343,1164900.0
2007-06-29 15:15:00,23.57,23.7,23.56,23.6,728100.0,14.2403,14.3189,14.2343,14.2584,728100.0
2007-06-29 15:20:00,23.61,23.65,23.61,23.63,674700.0,14.2645,14.2887,14.2645,14.2766,674700.0
2007-06-29 15:25:00,23.63,23.64,23.59,23.59,746200.0,14.2766,14.2826,14.2524,14.2524,746200.0
2007-06-29 15:30:00,23.59,23.62,23.57,23.58,735500.0,14.2524,14.2705,14.2403,14.2464,735500.0
2007-06-29 15:35:00,23.57,23.69,23.57,23.69,490100.0,14.2403,14.3128,14.2403,14.3128,490100.0
2007-06-29 15:40:00,23.69,23.72,23.68,23.71,1262900.0,14.3128,14.331,14.3068,14.3249,1262900.0
2007-06-29 15:45:00,23.7,23.75,23.69,23.75,920600.0,14.3189,14.3491,14.3128,14.3491,920600.0
2007-06-29 15:50:00,23.75,24.0,23.74,23.76,1352900.0,14.3491,14.5001,14.343,14.3551,1352900.0
2007-06-29 15:55:00,23.76,23.77,23.7,23.75,1359000.0,14.3551,14.3612,14.3189,14.3491,1359000.0
2007-07-02 09:30:00,23.88,23.99,23.86,23.97,1016800.0,14.4276,14.4941,14.4155,14.482,1016800.0
2007-07-02 09:35:00,23.97,24.02,23.95,23.95,872500.0,14.482,14.5122,14.4699,14.4699,872500.0
2007-07-02 09:40:00,23.95,23.98,23.88,23.91,762700.0,14.4699,14.488,14.4276,14.4457,762700.0
2007-07-02 09:45:00,23.92,23.95,23.91,23.94,318800.0,14.4518,14.4699,14.4457,14.4639,318800.0
2007-07-02 09:50:00,23.95,23.97,23.94,23.96,371400.0,14.4699,14.482,14.4639,14.476,371400.0
2007-07-02 09:55:00,23.97,24.04,23.96,24.03,931000.0,14.482,14.5243,14.476,14.5182,931000.0
2007-07-02 10:00:00,24.03,24.11,23.95,24.06,1251900.0,14.5182,14.5666,14.4699,14.5364,1251900.0
2007-07-02 10:05:00,24.06,24.09,24.04,24.07,514500.0,14.5364,14.5545,14.5243,14.5424,514500.0
2007-07-02 10:10:00,24.08,24.12,24.07,24.12,753100.0,14.5485,14.5726,14.5424,14.5726,753100.0
2007-07-02 10:15:00,24.12,24.14,24.02,24.13,700000.0,14.5726,14.5847,14.5122,14.5787,700000.0
2007-07-02 10:20:00,24.13,24.15,24.1,24.1,657100.0,14.5787,14.5907,14.5605,14.5605,657100.0
2007-07-02 10:25:00,24.11,24.14,24.08,24.09,539500.0,14.5666,14.5847,14.5485,14.5545,539500.0
2007-07-02 10:30:00,24.08,24.13,24.08,24.12,851400.0,14.5485,14.5787,14.5485,14.5726,851400.0
2007-07-02 10:35:00,24.13,24.14,24.11,24.12,243100.0,14.5787,14.5847,14.5666,14.5726,243100.0
2007-07-02 10:40:00,24.13,24.13,24.07,24.08,279700.0,14.5787,14.5787,14.5424,14.5485,279700.0
2007-07-02 10:45:00,24.08,24.14,24.07,24.13,519400.0,14.5485,14.5847,14.5424,14.5787,519400.0
2007-07-02 10:50:00,24.13,24.14,24.11,24.12,111600.0,14.5787,14.5847,14.5666,14.5726,111600.0
2007-07-02 10:55:00,24.12,24.14,24.1,24.14,372000.0,14.5726,14.5847,14.5605,14.5847,372000.0
2007-07-02 11:00:00,24.14,24.15,24.13,24.14,522200.0,14.5847,14.5907,14.5787,14.5847,522200.0
2007-07-02 11:05:00,24.13,24.14,24.12,24.12,346500.0,14.5787,14.5847,14.5726,14.5726,346500.0
2007-07-02 11:10:00,24.12,24.17,24.12,24.16,831000.0,14.5726,14.6028,14.5726,14.5968,831000.0
2007-07-02 11:15:00,24.16,24.17,24.13,24.15,384100.0,14.5968,14.6028,14.5787,14.5907,384100.0
2007-07-02 11:20:00,24.16,24.2,24.14,24.19,1356300.0,14.5968,14.621,14.5847,14.6149,1356300.0
2007-07-02 11:25:00,24.19,24.22,24.19,24.21,633700.0,14.6149,14.633,14.6149,14.627,633700.0
2007-07-02 11:30:00,24.21,24.23,24.14,24.23,825100.0,14.627,14.6391,14.5847,14.6391,825100.0
2007-07-02 11:35:00,24.22,24.24,24.21,24.21,462800.0,14.633,14.6451,14.627,14.627,462800.0
2007-07-02 11:40:00,24.22,24.23,24.2,24.22,409100.0,14.633,14.6391,14.621,14.633,409100.0
2007-07-02 11:45:00,24.22,24.23,24.22,24.22,381500.0,14.633,14.6391,14.633,14.633,381500.0
2007-07-02 11:50:00,24.23,24.26,24.2,24.25,1114600.0,14.6391,14.6572,14.621,14.6512,1114600.0
2007-07-02 11:55:00,24.26,24.27,24.23,24.24,580700.0,14.6572,14.6632,14.6391,14.6451,580700.0
2007-07-02 12:00:00,24.24,24.25,24.23,24.23,232400.0,14.6451,14.6512,14.6391,14.6391,232400.0
2007-07-02 12:05:00,24.23,24.27,24.15,24.23,878600.0,14.6391,14.6632,14.5907,14.6391,878600.0
2007-07-02 12:10:00,24.26,24.29,24.21,24.29,903400.0,14.6572,14.6753,14.627,14.6753,903400.0
2007-07-02 12:15:00,24.29,24.29,24.27,24.29,945100.0,14.6753,14.6753,14.6632,14.6753,945100.0
2007-07-02 12:20:00,24.29,24.29,24.25,24.26,371700.0,14.6753,14.6753,14.6512,14.6572,371700.0
2007-07-02 12:25:00,24.25,24.28,24.25,24.26,475300.0,14.6512,14.6693,14.6512,14.6572,475300.0
2007-07-02 12:30:00,24.27,24.28,24.23,24.26,757900.0,14.6632,14.6693,14.6391,14.6572,757900.0
2007-07-02 12:35:00,24.25,24.27,24.24,24.25,647500.0,14.6512,14.6632,14.6451,14.6512,647500.0
2007-07-02 12:40:00,24.25,24.28,24.25,24.28,204400.0,14.6512,14.6693,14.6512,14.6693,204400.0
2007-07-02 12:45:00,24.28,24.29,24.26,24.28,394400.0,14.6693,14.6753,14.6572,14.6693,394400.0
2007-07-02 12:50:00,24.29,24.29,24.26,24.27,201000.0,14.6753,14.6753,14.6572,14.6632,201000.0
2007-07-02 12:55:00,24.26,24.28,24.26,24.28,199900.0,14.6572,14.6693,14.6572,14.6693,199900.0
2007-07-02 13:00:00,24.28,24.28,24.27,24.28,142100.0,14.6693,14.6693,14.6632,14.6693,142100.0
2007-07-02 13:05:00,24.28,24.3,24.27,24.29,243200.0,14.6693,14.6814,14.6632,14.6753,243200.0
2007-07-02 13:10:00,24.29,24.3,24.29,24.29,151500.0,14.6753,14.6814,14.6753,14.6753,151500.0
2007-07-02 13:15:00,24.3,24.3,24.28,24.28,232200.0,14.6814,14.6814,14.6693,14.6693,232200.0
2007-07-02 13:20:00,24.28,24.29,24.28,24.28,90100.0,14.6693,14.6753,14.6693,14.6693,90100.0
2007-07-02 13:25:00,24.29,24.3,24.26,24.28,758400.0,14.6753,14.6814,14.6572,14.6693,758400.0
2007-07-02 13:30:00,24.28,24.28,24.26,24.26,170000.0,14.6693,14.6693,14.6572,14.6572,170000.0
2007-07-02 13:35:00,24.27,24.28,24.24,24.24,324200.0,14.6632,14.6693,14.6451,14.6451,324200.0
2007-07-02 13:40:00,24.24,24.25,24.23,24.24,192700.0,14.6451,14.6512,14.6391,14.6451,192700.0
2007-07-02 13:45:00,24.24,24.27,24.23,24.25,537900.0,14.6451,14.6632,14.6391,14.6512,537900.0
2007-07-02 13:50:00,24.25,24.25,24.24,24.24,87800.0,14.6512,14.6512,14.6451,14.6451,87800.0
2007-07-02 13:55:00,24.24,24.25,24.24,24.25,163200.0,14.6451,14.6512,14.6451,14.6512,163200.0
2007-07-02 14:00:00,24.24,24.24,24.19,24.19,568500.0,14.6451,14.6451,14.6149,14.6149,568500.0
2007-07-02 14:05:00,24.19,24.23,24.17,24.21,683200.0,14.6149,14.6391,14.6028,14.627,683200.0
2007-07-02 14:10:00,24.22,24.22,24.18,24.19,280700.0,14.633,14.633,14.6089,14.6149,280700.0
2007-07-02 14:15:00,24.18,24.19,24.17,24.17,284600.0,14.6089,14.6149,14.6028,14.6028,284600.0
2007-07-02 14:20:00,24.18,24.19,24.16,24.19,397500.0,14.6089,14.6149,14.5968,14.6149,397500.0
2007-07-02 14:25:00,24.18,24.22,24.18,24.21,379000.0,14.6089,14.633,14.6089,14.627,379000.0
2007-07-02 14:30:00,24.21,24.3,24.21,24.22,208100.0,14.627,14.6814,14.627,14.633,208100.0
2007-07-02 14:35:00,24.22,24.25,24.21,24.24,349800.0,14.633,14.6512,14.627,14.6451,349800.0
2007-07-02 14:40:00,24.25,24.25,24.22,24.24,642700.0,14.6512,14.6512,14.633,14.6451,642700.0
2007-07-02 14:45:00,24.24,24.24,24.19,24.22,388400.0,14.6451,14.6451,14.6149,14.633,388400.0
2007-07-02 14:50:00,24.21,24.22,24.19,24.19,218900.0,14.627,14.633,14.6149,14.6149,218900.0
2007-07-02 14:55:00,24.19,24.22,24.19,24.22,193900.0,14.6149,14.633,14.6149,14.633,193900.0
2007-07-02 15:00:00,24.22,24.22,24.2,24.22,713700.0,14.633,14.633,14.621,14.633,713700.0
2007-07-02 15:05:00,24.22,24.23,24.21,24.22,188800.0,14.633,14.6391,14.627,14.633,188800.0
2007-07-02 15:10:00,24.22,24.23,24.2,24.22,367600.0,14.633,14.6391,14.621,14.633,367600.0
2007-07-02 15:15:00,24.22,24.24,24.21,24.24,377400.0,14.633,14.6451,14.627,14.6451,377400.0
2007-07-02 15:20:00,24.24,24.25,24.23,24.25,721700.0,14.6451,14.6512,14.6391,14.6512,721700.0
2007-07-02 15:25:00,24.25,24.27,24.24,24.27,450700.0,14.6512,14.6632,14.6451,14.6632,450700.0
2007-07-02 15:30:00,24.26,24.29,24.26,24.27,663100.0,14.6572,14.6753,14.6572,14.6632,663100.0
2007-07-02 15:35:00,24.26,24.26,24.2,24.2,424000.0,14.6572,14.6572,14.621,14.621,424000.0
2007-07-02 15:40:00,24.21,24.23,24.2,24.21,693700.0,14.627,14.6391,14.621,14.627,693700.0
2007-07-02 15:45:00,24.2,24.24,24.2,24.23,720900.0,14.621,14.6451,14.621,14.6391,720900.0
2007-07-02 15:50:00,24.23,24.23,24.2,24.2,912700.0,14.6391,14.6391,14.621,14.621,912700.0
2007-07-02 15:55:00,24.21,24.27,24.18,24.27,1924800.0,14.627,14.6632,14.6089,14.6632,1924800.0
2007-07-03 09:30:00,24.31,24.37,24.26,24.35,1298400.0,14.6874,14.7237,14.6572,14.7116,1298400.0
2007-07-03 09:35:00,24.36,24.38,24.35,24.36,550200.0,14.7176,14.7297,14.7116,14.7176,550200.0
2007-07-03 09:40:00,24.36,24.44,24.33,24.42,642500.0,14.7176,14.766,14.6995,14.7539,642500.0
2007-07-03 09:45:00,24.42,24.44,24.39,24.4,345100.0,14.7539,14.766,14.7357,14.7418,345100.0
2007-07-03 09:50:00,24.4,24.46,24.4,24.43,554000.0,14.7418,14.778,14.7418,14.7599,554000.0
2007-07-03 09:55:00,24.43,24.44,24.41,24.42,366100.0,14.7599,14.766,14.7478,14.7539,366100.0
2007-07-03 10:00:00,24.41,24.44,24.39,24.4,634400.0,14.7478,14.766,14.7357,14.7418,634400.0
2007-07-03 10:05:00,24.39,24.42,24.37,24.41,620200.0,14.7357,14.7539,14.7237,14.7478,620200.0
2007-07-03 10:10:00,24.41,24.49,24.4,24.47,1993800.0,14.7478,14.7962,14.7418,14.7841,1993800.0
2007-07-03 10:15:00,24.48,24.49,24.47,24.49,754900.0,14.7901,14.7962,14.7841,14.7962,754900.0
2007-07-03 10:20:00,24.49,24.5,24.48,24.49,1472100.0,14.7962,14.8022,14.7901,14.7962,1472100.0
2007-07-03 10:25:00,24.5,24.53,24.48,24.51,1524300.0,14.8022,14.8203,14.7901,14.8082,1524300.0
2007-07-03 10:30:00,24.52,24.52,24.5,24.51,932700.0,14.8143,14.8143,14.8022,14.8082,932700.0
2007-07-03 10:35:00,24.51,24.53,24.49,24.53,914600.0,14.8082,14.8203,14.7962,14.8203,914600.0
2007-07-03 10:40:00,24.52,24.58,24.52,24.57,668600.0,14.8143,14.8505,14.8143,14.8445,668600.0
2007-07-03 10:45:00,24.57,24.57,24.45,24.53,600700.0,14.8445,14.8445,14.772,14.8203,600700.0
2007-07-03 10:50:00,24.53,24.54,24.5,24.52,440700.0,14.8203,14.8264,14.8022,14.8143,440700.0
2007-07-03 10:55:00,24.52,24.53,24.49,24.49,652800.0,14.8143,14.8203,14.7962,14.7962,652800.0
2007-07-03 11:00:00,24.49,24.51,24.47,24.49,609100.0,14.7962,14.8082,14.7841,14.7962,609100.0
2007-07-03 11:05:00,24.49,24.52,24.49,24.5,411100.0,14.7962,14.8143,14.7962,14.8022,411100.0
2007-07-03 11:10:00,24.5,24.51,24.48,24.5,494600.0,14.8022,14.8082,14.7901,14.8022,494600.0
2007-07-03 11:15:00,24.5,24.53,24.49,24.52,335600.0,14.8022,14.8203,14.7962,14.8143,335600.0
2007-07-03 11:20:00,24.52,24.53,24.5,24.51,462400.0,14.8143,14.8203,14.8022,14.8082,462400.0
2007-07-03 11:25:00,24.51,24.52,24.49,24.5,387600.0,14.8082,14.8143,14.7962,14.8022,387600.0
2007-07-03 11:30:00,24.51,24.51,24.49,24.5,189000.0,14.8082,14.8082,14.7962,14.8022,189000.0
2007-07-03 11:35:00,24.5,24.51,24.49,24.5,463000.0,14.8022,14.8082,14.7962,14.8022,463000.0
2007-07-03 11:40:00,24.5,24.51,24.25,24.49,857900.0,14.8022,14.8082,14.6512,14.7962,857900.0
2007-07-03 11:45:00,24.5,24.51,24.49,24.5,348200.0,14.8022,14.8082,14.7962,14.8022,348200.0
2007-07-03 11:50:00,24.5,24.51,24.5,24.5,253000.0,14.8022,14.8082,14.8022,14.8022,253000.0
2007-07-03 11:55:00,24.5,24.51,24.5,24.5,166900.0,14.8022,14.8082,14.8022,14.8022,166900.0
2007-07-03 12:00:00,24.51,24.52,24.5,24.51,433000.0,14.8082,14.8143,14.8022,14.8082,433000.0
2007-07-03 12:05:00,24.51,24.52,24.5,24.51,483100.0,14.8082,14.8143,14.8022,14.8082,483100.0
2007-07-03 12:10:00,24.51,24.52,24.5,24.51,247100.0,14.8082,14.8143,14.8022,14.8082,247100.0
2007-07-03 12:15:00,24.51,24.52,24.51,24.52,208800.0,14.8082,14.8143,14.8082,14.8143,208800.0
2007-07-03 12:20:00,24.51,24.56,24.51,24.56,699500.0,14.8082,14.8385,14.8082,14.8385,699500.0
2007-07-03 12:25:00,24.56,24.57,24.52,24.56,773100.0,14.8385,14.8445,14.8143,14.8385,773100.0
2007-07-03 12:30:00,24.55,24.6,24.54,24.55,1071100.0,14.8324,14.8626,14.8264,14.8324,1071100.0
2007-07-03 12:35:00,24.55,24.58,24.54,24.54,460300.0,14.8324,14.8505,14.8264,14.8264,460300.0
2007-07-03 12:40:00,24.54,24.56,24.53,24.56,353700.0,14.8264,14.8385,14.8203,14.8385,353700.0
2007-07-03 12:45:00,24.56,24.6,24.55,24.6,1027900.0,14.8385,14.8626,14.8324,14.8626,1027900.0
2007-07-03 12:50:00,24.59,24.6,24.58,24.59,838100.0,14.8566,14.8626,14.8505,14.8566,838100.0
2007-07-03 12:55:00,24.59,24.6,24.57,24.6,1138500.0,14.8566,14.8626,14.8445,14.8626,1138500.0
2007-07-05 09:30:00,24.48,24.58,24.43,24.54,1518500.0,14.7901,14.8505,14.7599,14.8264,1518500.0
2007-07-05 09:35:00,24.55,24.55,24.45,24.48,602700.0,14.8324,14.8324,14.772,14.7901,602700.0
2007-07-05 09:40:00,24.47,24.54,24.47,24.48,478300.0,14.7841,14.8264,14.7841,14.7901,478300.0
2007-07-05 09:45:00,24.48,24.55,24.47,24.54,394000.0,14.7901,14.8324,14.7841,14.8264,394000.0
2007-07-05 09:50:00,24.51,24.59,24.51,24.59,485600.0,14.8082,14.8566,14.8082,14.8566,485600.0
2007-07-05 09:55:00,24.58,24.59,24.56,24.57,378400.0,14.8505,14.8566,14.8385,14.8445,378400.0
2007-07-05 10:00:00,24.57,24.59,24.45,24.55,570200.0,14.8445,14.8566,14.772,14.8324,570200.0
2007-07-05 10:05:00,24.55,24.55,24.51,24.52,409800.0,14.8324,14.8324,14.8082,14.8143,409800.0
2007-07-05 10:10:00,24.51,24.54,24.51,24.53,705000.0,14.8082,14.8264,14.8082,14.8203,705000.0
2007-07-05 10:15:00,24.53,24.54,24.5,24.53,495800.0,14.8203,14.8264,14.8022,14.8203,495800.0
2007-07-05 10:20:00,24.53,24.53,24.5,24.5,297400.0,14.8203,14.8203,14.8022,14.8022,297400.0
2007-07-05 10:25:00,24.5,24.51,24.5,24.5,219700.0,14.8022,14.8082,14.8022,14.8022,219700.0
2007-07-05 10:30:00,24.5,24.53,24.48,24.48,1425000.0,14.8022,14.8203,14.7901,14.7901,1425000.0
2007-07-05 10:35:00,24.49,24.52,24.48,24.51,862300.0,14.7962,14.8143,14.7901,14.8082,862300.0
2007-07-05 10:40:00,24.5,24.51,24.49,24.5,203700.0,14.8022,14.8082,14.7962,14.8022,203700.0
2007-07-05 10:45:00,24.49,24.51,24.49,24.5,250200.0,14.7962,14.8082,14.7962,14.8022,250200.0
2007-07-05 10:50:00,24.5,24.52,24.48,24.49,646900.0,14.8022,14.8143,14.7901,14.7962,646900.0
2007-07-05 10:55:00,24.49,24.52,24.48,24.51,389000.0,14.7962,14.8143,14.7901,14.8082,389000.0
2007-07-05 11:00:00,24.52,24.52,24.46,24.48,605800.0,14.8143,14.8143,14.778,14.7901,605800.0
2007-07-05 11:05:00,24.47,24.54,24.47,24.53,1237300.0,14.7841,14.8264,14.7841,14.8203,1237300.0
2007-07-05 11:10:00,24.52,24.56,24.51,24.55,808400.0,14.8143,14.8385,14.8082,14.8324,808400.0
2007-07-05 11:15:00,24.54,24.55,24.48,24.52,144300.0,14.8264,14.8324,14.7901,14.8143,144300.0
2007-07-05 11:20:00,24.52,24.55,24.5,24.55,268400.0,14.8143,14.8324,14.8022,14.8324,268400.0
2007-07-05 11:25:00,24.54,24.55,24.53,24.53,205400.0,14.8264,14.8324,14.8203,14.8203,205400.0
2007-07-05 11:30:00,24.54,24.54,24.52,24.53,259400.0,14.8264,14.8264,14.8143,14.8203,259400.0
2007-07-05 11:35:00,24.53,24.54,24.52,24.53,168500.0,14.8203,14.8264,14.8143,14.8203,168500.0
2007-07-05 11:40:00,24.52,24.53,24.51,24.52,341600.0,14.8143,14.8203,14.8082,14.8143,341600.0
2007-07-05 11:45:00,24.52,24.52,24.5,24.5,303800.0,14.8143,14.8143,14.8022,14.8022,303800.0
2007-07-05 11:50:00,24.5,24.51,24.49,24.51,238100.0,14.8022,14.8082,14.7962,14.8082,238100.0
2007-07-05 11:55:00,24.5,24.51,24.49,24.51,354900.0,14.8022,14.8082,14.7962,14.8082,354900.0
2007-07-05 12:00:00,24.5,24.51,24.5,24.5,135000.0,14.8022,14.8082,14.8022,14.8022,135000.0
2007-07-05 12:05:00,24.5,24.51,24.48,24.48,234400.0,14.8022,14.8082,14.7901,14.7901,234400.0
2007-07-05 12:10:00,24.48,24.5,24.46,24.47,213200.0,14.7901,14.8022,14.778,14.7841,213200.0
2007-07-05 12:15:00,24.47,24.49,24.46,24.48,475900.0,14.7841,14.7962,14.778,14.7901,475900.0
2007-07-05 12:20:00,24.49,24.52,24.48,24.49,653700.0,14.7962,14.8143,14.7901,14.7962,653700.0
2007-07-05 12:25:00,24.48,24.51,24.48,24.5,455300.0,14.7901,14.8082,14.7901,14.8022,455300.0
2007-07-05 12:30:00,24.51,24.52,24.46,24.46,421900.0,14.8082,14.8143,14.778,14.778,421900.0
2007-07-05 12:35:00,24.47,24.47,24.45,24.46,228600.0,14.7841,14.7841,14.772,14.778,228600.0
2007-07-05 12:40:00,24.46,24.48,24.46,24.47,144500.0,14.778,14.7901,14.778,14.7841,144500.0
2007-07-05 12:45:00,24.47,24.49,24.46,24.47,290500.0,14.7841,14.7962,14.778,14.7841,290500.0
2007-07-05 12:50:00,24.47,24.5,24.47,24.5,486700.0,14.7841,14.8022,14.7841,14.8022,486700.0
2007-07-05 12:55:00,24.49,24.5,24.48,24.49,134200.0,14.7962,14.8022,14.7901,14.7962,134200.0
2007-07-05 13:00:00,24.5,24.52,24.48,24.49,317400.0,14.8022,14.8143,14.7901,14.7962,317400.0
2007-07-05 13:05:00,24.52,24.52,24.49,24.51,115200.0,14.8143,14.8143,14.7962,14.8082,115200.0
2007-07-05 13:10:00,24.51,24.54,24.51,24.54,345200.0,14.8082,14.8264,14.8082,14.8264,345200.0
2007-07-05 13:15:00,24.53,24.54,24.52,24.54,79500.0,14.8203,14.8264,14.8143,14.8264,79500.0
2007-07-05 13:20:00,24.54,24.54,24.52,24.52,186500.0,14.8264,14.8264,14.8143,14.8143,186500.0
2007-07-05 13:25:00,24.53,24.53,24.52,24.52,134400.0,14.8203,14.8203,14.8143,14.8143,134400.0
2007-07-05 13:30:00,24.52,24.53,24.52,24.52,79700.0,14.8143,14.8203,14.8143,14.8143,79700.0
2007-07-05 13:35:00,24.52,24.54,24.52,24.53,180500.0,14.8143,14.8264,14.8143,14.8203,180500.0
2007-07-05 13:40:00,24.53,24.54,24.52,24.53,149600.0,14.8203,14.8264,14.8143,14.8203,149600.0
2007-07-05 13:45:00,24.52,24.53,24.51,24.52,224500.0,14.8143,14.8203,14.8082,14.8143,224500.0
2007-07-05 13:50:00,24.52,24.55,24.52,24.55,431600.0,14.8143,14.8324,14.8143,14.8324,431600.0
2007-07-05 13:55:00,24.54,24.55,24.53,24.54,197200.0,14.8264,14.8324,14.8203,14.8264,197200.0
2007-07-05 14:00:00,24.53,24.54,24.53,24.54,138700.0,14.8203,14.8264,14.8203,14.8264,138700.0
2007-07-05 14:05:00,24.54,24.55,24.53,24.54,324400.0,14.8264,14.8324,14.8203,14.8264,324400.0
2007-07-05 14:10:00,24.54,24.55,24.54,24.54,125200.0,14.8264,14.8324,14.8264,14.8264,125200.0
2007-07-05 14:15:00,24.55,24.56,24.54,24.55,493500.0,14.8324,14.8385,14.8264,14.8324,493500.0
2007-07-05 14:20:00,24.55,24.57,24.54,24.57,334500.0,14.8324,14.8445,14.8264,14.8445,334500.0
2007-07-05 14:25:00,24.57,24.57,24.56,24.57,72400.0,14.8445,14.8445,14.8385,14.8445,72400.0
2007-07-05 14:30:00,24.56,24.64,24.56,24.63,680300.0,14.8385,14.8868,14.8385,14.8807,680300.0
2007-07-05 14:35:00,24.64,24.65,24.63,24.64,378000.0,14.8868,14.8928,14.8807,14.8868,378000.0
2007-07-05 14:40:00,24.64,24.64,24.61,24.63,250400.0,14.8868,14.8868,14.8687,14.8807,250400.0
2007-07-05 14:45:00,24.64,24.67,24.63,24.67,361000.0,14.8868,14.9049,14.8807,14.9049,361000.0
2007-07-05 14:50:00,24.67,24.69,24.66,24.68,482500.0,14.9049,14.917,14.8989,14.911,482500.0
2007-07-05 14:55:00,24.67,24.68,24.66,24.67,406700.0,14.9049,14.911,14.8989,14.9049,406700.0
2007-07-05 15:00:00,24.68,24.68,24.65,24.65,397900.0,14.911,14.911,14.8928,14.8928,397900.0
2007-07-05 15:05:00,24.66,24.66,24.64,24.64,284200.0,14.8989,14.8989,14.8868,14.8868,284200.0
2007-07-05 15:10:00,24.66,24.66,24.63,24.63,336700.0,14.8989,14.8989,14.8807,14.8807,336700.0
2007-07-05 15:15:00,24.63,24.66,24.6,24.6,521000.0,14.8807,14.8989,14.8626,14.8626,521000.0
2007-07-05 15:20:00,24.61,24.61,24.58,24.61,605100.0,14.8687,14.8687,14.8505,14.8687,605100.0
2007-07-05 15:25:00,24.61,24.62,24.58,24.58,392600.0,14.8687,14.8747,14.8505,14.8505,392600.0
2007-07-05 15:30:00,24.59,24.59,24.57,24.58,807200.0,14.8566,14.8566,14.8445,14.8505,807200.0
2007-07-05 15:35:00,24.58,24.64,24.57,24.63,780600.0,14.8505,14.8868,14.8445,14.8807,780600.0
2007-07-05 15:40:00,24.62,24.64,24.59,24.6,373700.0,14.8747,14.8868,14.8566,14.8626,373700.0
2007-07-05 15:45:00,24.61,24.63,24.6,24.61,900900.0,14.8687,14.8807,14.8626,14.8687,900900.0
2007-07-05 15:50:00,24.61,24.63,24.6,24.62,641100.0,14.8687,14.8807,14.8626,14.8747,641100.0
2007-07-05 15:55:00,24.61,24.62,24.59,24.59,993700.0,14.8687,14.8747,14.8566,14.8566,993700.0
2007-07-06 09:30:00,24.57,24.67,24.51,24.66,855000.0,14.8445,14.9049,14.8082,14.8989,855000.0
2007-07-06 09:35:00,24.67,24.71,24.65,24.69,631000.0,14.9049,14.9291,14.8928,14.917,631000.0
2007-07-06 09:40:00,24.62,24.7,24.62,24.64,832800.0,14.8747,14.923,14.8747,14.8868,832800.0
2007-07-06 09:45:00,24.63,24.63,24.57,24.6,1128900.0,14.8807,14.8807,14.8445,14.8626,1128900.0
2007-07-06 09:50:00,24.63,24.63,24.59,24.6,420300.0,14.8807,14.8807,14.8566,14.8626,420300.0
2007-07-06 09:55:00,24.6,24.6,24.55,24.58,476100.0,14.8626,14.8626,14.8324,14.8505,476100.0
2007-07-06 10:00:00,24.58,24.63,24.58,24.62,418200.0,14.8505,14.8807,14.8505,14.8747,418200.0
2007-07-06 10:05:00,24.63,24.68,24.62,24.67,524900.0,14.8807,14.911,14.8747,14.9049,524900.0
2007-07-06 10:10:00,24.67,24.7,24.67,24.67,370100.0,14.9049,14.923,14.9049,14.9049,370100.0
2007-07-06 10:15:00,24.67,24.7,24.67,24.7,255100.0,14.9049,14.923,14.9049,14.923,255100.0
2007-07-06 10:20:00,24.7,24.7,24.64,24.66,438100.0,14.923,14.923,14.8868,14.8989,438100.0
2007-07-06 10:25:00,24.66,24.68,24.65,24.68,273100.0,14.8989,14.911,14.8928,14.911,273100.0
2007-07-06 10:30:00,24.68,24.69,24.64,24.66,675600.0,14.911,14.917,14.8868,14.8989,675600.0
2007-07-06 10:35:00,24.66,24.67,24.63,24.63,314600.0,14.8989,14.9049,14.8807,14.8807,314600.0
2007-07-06 10:40:00,24.63,24.65,24.59,24.64,552900.0,14.8807,14.8928,14.8566,14.8868,552900.0
2007-07-06 10:45:00,24.64,24.67,24.63,24.67,298900.0,14.8868,14.9049,14.8807,14.9049,298900.0
2007-07-06 10:50:00,24.66,24.71,24.66,24.71,661100.0,14.8989,14.9291,14.8989,14.9291,661100.0
2007-07-06 10:55:00,24.71,24.71,24.67,24.68,297800.0,14.9291,14.9291,14.9049,14.911,297800.0
2007-07-06 11:00:00,24.68,24.7,24.65,24.67,358200.0,14.911,14.923,14.8928,14.9049,358200.0
2007-07-06 11:05:00,24.68,24.71,24.68,24.68,267700.0,14.911,14.9291,14.911,14.911,267700.0
2007-07-06 11:10:00,24.68,24.69,24.64,24.65,242100.0,14.911,14.917,14.8868,14.8928,242100.0
2007-07-06 11:15:00,24.64,24.66,24.63,24.64,634800.0,14.8868,14.8989,14.8807,14.8868,634800.0
2007-07-06 11:20:00,24.65,24.66,24.62,24.65,378200.0,14.8928,14.8989,14.8747,14.8928,378200.0
2007-07-06 11:25:00,24.64,24.66,24.61,24.65,861600.0,14.8868,14.8989,14.8687,14.8928,861600.0
2007-07-06 11:30:00,24.65,24.67,24.64,24.66,254100.0,14.8928,14.9049,14.8868,14.8989,254100.0
2007-07-06 11:35:00,24.67,24.68,24.66,24.67,164500.0,14.9049,14.911,14.8989,14.9049,164500.0
2007-07-06 11:40:00,24.67,24.68,24.66,24.68,173700.0,14.9049,14.911,14.8989,14.911,173700.0
2007-07-06 11:45:00,24.67,24.73,24.66,24.71,949600.0,14.9049,14.9412,14.8989,14.9291,949600.0
2007-07-06 11:50:00,24.7,24.75,24.69,24.7,1042100.0,14.923,14.9532,14.917,14.923,1042100.0
2007-07-06 11:55:00,24.7,24.75,24.7,24.74,317700.0,14.923,14.9532,14.923,14.9472,317700.0
2007-07-06 12:00:00,24.75,24.77,24.74,24.77,530700.0,14.9532,14.9653,14.9472,14.9653,530700.0
2007-07-06 12:05:00,24.77,24.77,24.75,24.76,209400.0,14.9653,14.9653,14.9532,14.9593,209400.0
2007-07-06 12:10:00,24.76,24.77,24.74,24.74,421100.0,14.9593,14.9653,14.9472,14.9472,421100.0
2007-07-06 12:15:00,24.73,24.75,24.72,24.74,381000.0,14.9412,14.9532,14.9351,14.9472,381000.0
2007-07-06 12:20:00,24.74,24.74,24.71,24.71,246800.0,14.9472,14.9472,14.9291,14.9291,246800.0
2007-07-06 12:25:00,24.71,24.72,24.69,24.7,330400.0,14.9291,14.9351,14.917,14.923,330400.0
2007-07-06 12:30:00,24.7,24.73,24.7,24.73,464800.0,14.923,14.9412,14.923,14.9412,464800.0
2007-07-06 12:35:00,24.73,24.77,24.72,24.77,621000.0,14.9412,14.9653,14.9351,14.9653,621000.0
2007-07-06 12:40:00,24.77,24.8,24.76,24.8,836600.0,14.9653,14.9835,14.9593,14.9835,836600.0
2007-07-06 12:45:00,24.8,24.83,24.79,24.83,503000.0,14.9835,15.0016,14.9774,15.0016,503000.0
2007-07-06 12:50:00,24.83,24.85,24.82,24.84,332100.0,15.0016,15.0137,14.9955,15.0076,332100.0
2007-07-06 12:55:00,24.84,24.84,24.83,24.84,120400.0,15.0076,15.0076,15.0016,15.0076,120400.0
2007-07-06 13:00:00,24.84,24.85,24.65,24.82,761300.0,15.0076,15.0137,14.8928,14.9955,761300.0
2007-07-06 13:05:00,24.82,24.84,24.81,24.82,774800.0,14.9955,15.0076,14.9895,14.9955,774800.0
2007-07-06 13:10:00,24.82,24.83,24.81,24.82,373000.0,14.9955,15.0016,14.9895,14.9955,373000.0
2007-07-06 13:15:00,24.83,24.83,24.81,24.81,270500.0,15.0016,15.0016,14.9895,14.9895,270500.0
2007-07-06 13:20:00,24.81,24.82,24.79,24.79,223300.0,14.9895,14.9955,14.9774,14.9774,223300.0
2007-07-06 13:25:00,24.79,24.82,24.79,24.82,260500.0,14.9774,14.9955,14.9774,14.9955,260500.0
2007-07-06 13:30:00,24.81,24.82,24.79,24.81,520000.0,14.9895,14.9955,14.9774,14.9895,520000.0
2007-07-06 13:35:00,24.82,24.82,24.78,24.78,264400.0,14.9955,14.9955,14.9714,14.9714,264400.0
2007-07-06 13:40:00,24.78,24.8,24.77,24.8,393700.0,14.9714,14.9835,14.9653,14.9835,393700.0
2007-07-06 13:45:00,24.8,24.8,24.78,24.78,301500.0,14.9835,14.9835,14.9714,14.9714,301500.0
2007-07-06 13:50:00,24.79,24.79,24.75,24.77,485500.0,14.9774,14.9774,14.9532,14.9653,485500.0
2007-07-06 13:55:00,24.77,24.78,24.76,24.77,302800.0,14.9653,14.9714,14.9593,14.9653,302800.0
2007-07-06 14:00:00,24.77,24.77,24.73,24.75,475300.0,14.9653,14.9653,14.9412,14.9532,475300.0
2007-07-06 14:05:00,24.74,24.77,24.74,24.77,456600.0,14.9472,14.9653,14.9472,14.9653,456600.0
2007-07-06 14:10:00,24.77,24.78,24.75,24.76,524600.0,14.9653,14.9714,14.9532,14.9593,524600.0
2007-07-06 14:15:00,24.77,24.78,24.75,24.75,324100.0,14.9653,14.9714,14.9532,14.9532,324100.0
2007-07-06 14:20:00,24.76,24.76,24.74,24.76,392500.0,14.9593,14.9593,14.9472,14.9593,392500.0
2007-07-06 14:25:00,24.76,24.76,24.75,24.75,210300.0,14.9593,14.9593,14.9532,14.9532,210300.0
2007-07-06 14:30:00,24.75,24.76,24.74,24.74,442600.0,14.9532,14.9593,14.9472,14.9472,442600.0
2007-07-06 14:35:00,24.75,24.75,24.74,24.75,218400.0,14.9532,14.9532,14.9472,14.9532,218400.0
2007-07-06 14:40:00,24.74,24.75,24.72,24.72,410000.0,14.9472,14.9532,14.9351,14.9351,410000.0
2007-07-06 14:45:00,24.73,24.73,24.7,24.72,450500.0,14.9412,14.9412,14.923,14.9351,450500.0
2007-07-06 14:50:00,24.72,24.73,24.71,24.73,356100.0,14.9351,14.9412,14.9291,14.9412,356100.0
2007-07-06 14:55:00,24.73,24.75,24.72,24.75,221400.0,14.9412,14.9532,14.9351,14.9532,221400.0
2007-07-06 15:00:00,24.75,24.75,24.72,24.75,541600.0,14.9532,14.9532,14.9351,14.9532,541600.0
2007-07-06 15:05:00,24.75,24.75,24.73,24.74,302000.0,14.9532,14.9532,14.9412,14.9472,302000.0
2007-07-06 15:10:00,24.74,24.75,24.72,24.73,524200.0,14.9472,14.9532,14.9351,14.9412,524200.0
2007-07-06 15:15:00,24.73,24.73,24.71,24.72,251300.0,14.9412,14.9412,14.9291,14.9351,251300.0
2007-07-06 15:20:00,24.71,24.73,24.7,24.71,902700.0,14.9291,14.9412,14.923,14.9291,902700.0
2007-07-06 15:25:00,24.71,24.72,24.68,24.71,803200.0,14.9291,14.9351,14.911,14.9291,803200.0
2007-07-06 15:30:00,24.7,24.72,24.69,24.71,645100.0,14.923,14.9351,14.917,14.9291,645100.0
2007-07-06 15:35:00,24.71,24.72,24.71,24.71,380300.0,14.9291,14.9351,14.9291,14.9291,380300.0
2007-07-06 15:40:00,24.72,24.72,24.69,24.7,566900.0,14.9351,14.9351,14.917,14.923,566900.0
2007-07-06 15:45:00,24.7,24.71,24.66,24.68,1348900.0,14.923,14.9291,14.8989,14.911,1348900.0
2007-07-06 15:50:00,24.68,24.69,24.65,24.66,996000.0,14.911,14.917,14.8928,14.8989,996000.0
2007-07-06 15:55:00,24.66,24.7,24.66,24.7,1278200.0,14.8989,14.923,14.8989,14.923,1278200.0
2007-07-09 09:30:00,24.81,24.87,24.79,24.87,2193100.0,14.9895,15.0257,14.9774,15.0257,2193100.0
2007-07-09 09:35:00,24.87,24.9,24.85,24.87,1114500.0,15.0257,15.0439,15.0137,15.0257,1114500.0
2007-07-09 09:40:00,24.87,24.9,24.86,24.89,749800.0,15.0257,15.0439,15.0197,15.0378,749800.0
2007-07-09 09:45:00,24.89,24.9,24.86,24.88,879700.0,15.0378,15.0439,15.0197,15.0318,879700.0
2007-07-09 09:50:00,24.87,24.95,24.86,24.93,1589500.0,15.0257,15.0741,15.0197,15.062,1589500.0
2007-07-09 09:55:00,24.93,24.95,24.93,24.94,1360400.0,15.062,15.0741,15.062,15.068,1360400.0
2007-07-09 10:00:00,24.94,24.98,24.8,24.97,2236200.0,15.068,15.0922,14.9835,15.0862,2236200.0
2007-07-09 10:05:00,24.97,24.99,24.96,24.98,1166000.0,15.0862,15.0982,15.0801,15.0922,1166000.0
2007-07-09 10:10:00,24.99,24.99,24.95,24.97,1701500.0,15.0982,15.0982,15.0741,15.0862,1701500.0
2007-07-09 10:15:00,24.97,24.98,24.92,24.94,1446900.0,15.0862,15.0922,15.056,15.068,1446900.0
2007-07-09 10:20:00,24.95,24.96,24.92,24.93,1282800.0,15.0741,15.0801,15.056,15.062,1282800.0
2007-07-09 10:25:00,24.92,24.95,24.9,24.94,725000.0,15.056,15.0741,15.0439,15.068,725000.0
2007-07-09 10:30:00,24.95,24.95,24.91,24.92,1149700.0,15.0741,15.0741,15.0499,15.056,1149700.0
2007-07-09 10:35:00,24.92,24.94,24.86,24.9,2062800.0,15.056,15.068,15.0197,15.0439,2062800.0
2007-07-09 10:40:00,24.9,24.92,24.88,24.9,1194000.0,15.0439,15.056,15.0318,15.0439,1194000.0
2007-07-09 10:45:00,24.89,24.95,24.88,24.88,781300.0,15.0378,15.0741,15.0318,15.0318,781300.0
2007-07-09 10:50:00,24.88,24.91,24.87,24.89,635500.0,15.0318,15.0499,15.0257,15.0378,635500.0
2007-07-09 10:55:00,24.89,24.92,24.88,24.91,691500.0,15.0378,15.056,15.0318,15.0499,691500.0
2007-07-09 11:00:00,24.91,24.94,24.9,24.93,380900.0,15.0499,15.068,15.0439,15.062,380900.0
2007-07-09 11:05:00,24.94,24.95,24.91,24.91,840500.0,15.068,15.0741,15.0499,15.0499,840500.0
2007-07-09 11:10:00,24.92,24.94,24.68,24.92,719900.0,15.056,15.068,14.911,15.056,719900.0
2007-07-09 11:15:00,24.93,24.93,24.91,24.92,361200.0,15.062,15.062,15.0499,15.056,361200.0
2007-07-09 11:20:00,24.93,24.94,24.91,24.93,486400.0,15.062,15.068,15.0499,15.062,486400.0
2007-07-09 11:25:00,24.93,24.95,24.92,24.94,404800.0,15.062,15.0741,15.056,15.068,404800.0
2007-07-09 11:30:00,24.95,24.95,24.89,24.9,1264000.0,15.0741,15.0741,15.0378,15.0439,1264000.0
2007-07-09 11:35:00,24.9,24.9,24.86,24.89,748000.0,15.0439,15.0439,15.0197,15.0378,748000.0
2007-07-09 11:40:00,24.89,24.93,24.89,24.92,324700.0,15.0378,15.062,15.0378,15.056,324700.0
2007-07-09 11:45:00,24.93,24.95,24.9,24.94,950200.0,15.062,15.0741,15.0439,15.068,950200.0
2007-07-09 11:50:00,24.94,24.95,24.93,24.94,522900.0,15.068,15.0741,15.062,15.068,522900.0
2007-07-09 11:55:00,24.95,24.95,24.93,24.93,354500.0,15.0741,15.0741,15.062,15.062,354500.0
2007-07-09 12:00:00,24.94,24.94,24.93,24.93,303300.0,15.068,15.068,15.062,15.062,303300.0
2007-07-09 12:05:00,24.94,24.95,24.91,24.92,843700.0,15.068,15.0741,15.0499,15.056,843700.0
2007-07-09 12:10:00,24.93,24.94,24.9,24.94,406300.0,15.062,15.068,15.0439,15.068,406300.0
2007-07-09 12:15:00,24.94,24.97,24.94,24.97,955300.0,15.068,15.0862,15.068,15.0862,955300.0
2007-07-09 12:20:00,24.97,24.98,24.96,24.96,463900.0,15.0862,15.0922,15.0801,15.0801,463900.0
2007-07-09 12:25:00,24.97,24.97,24.95,24.95,372100.0,15.0862,15.0862,15.0741,15.0741,372100.0
2007-07-09 12:30:00,24.96,24.98,24.93,24.97,1465600.0,15.0801,15.0922,15.062,15.0862,1465600.0
2007-07-09 12:35:00,24.97,24.98,24.96,24.96,1276500.0,15.0862,15.0922,15.0801,15.0801,1276500.0
2007-07-09 12:40:00,24.97,24.97,24.96,24.97,172400.0,15.0862,15.0862,15.0801,15.0862,172400.0
2007-07-09 12:45:00,24.97,24.97,24.95,24.96,554100.0,15.0862,15.0862,15.0741,15.0801,554100.0
2007-07-09 12:50:00,24.96,24.97,24.94,24.96,493700.0,15.0801,15.0862,15.068,15.0801,493700.0
2007-07-09 12:55:00,24.97,24.98,24.96,24.98,348700.0,15.0862,15.0922,15.0801,15.0922,348700.0
2007-07-09 13:00:00,24.97,24.99,24.93,24.99,1265100.0,15.0862,15.0982,15.062,15.0982,1265100.0
2007-07-09 13:05:00,24.99,24.99,24.98,24.99,966100.0,15.0982,15.0982,15.0922,15.0982,966100.0
2007-07-09 13:10:00,24.99,24.99,24.98,24.99,278300.0,15.0982,15.0982,15.0922,15.0982,278300.0
2007-07-09 13:15:00,24.98,24.99,24.97,24.99,660500.0,15.0922,15.0982,15.0862,15.0982,660500.0
2007-07-09 13:20:00,24.99,24.99,24.98,24.99,188500.0,15.0982,15.0982,15.0922,15.0982,188500.0
2007-07-09 13:25:00,24.99,24.99,24.98,24.98,567000.0,15.0982,15.0982,15.0922,15.0922,567000.0
2007-07-09 13:30:00,24.99,24.99,24.98,24.98,707200.0,15.0982,15.0982,15.0922,15.0922,707200.0
2007-07-09 13:35:00,24.98,24.99,24.97,24.99,658800.0,15.0922,15.0982,15.0862,15.0982,658800.0
2007-07-09 13:40:00,24.99,24.99,24.98,24.99,1595800.0,15.0982,15.0982,15.0922,15.0982,1595800.0
2007-07-09 13:45:00,24.99,24.99,24.98,24.98,504100.0,15.0982,15.0982,15.0922,15.0922,504100.0
2007-07-09 13:50:00,24.99,25.01,24.98,25.01,1378500.0,15.0982,15.1103,15.0922,15.1103,1378500.0
2007-07-09 13:55:00,24.99,24.99,24.97,24.98,668600.0,15.0982,15.0982,15.0862,15.0922,668600.0
2007-07-09 14:00:00,24.98,24.98,24.97,24.97,282500.0,15.0922,15.0922,15.0862,15.0862,282500.0
2007-07-09 14:05:00,24.98,24.98,24.97,24.97,197100.0,15.0922,15.0922,15.0862,15.0862,197100.0
2007-07-09 14:10:00,24.98,25.02,24.97,25.0,4437300.0,15.0922,15.1164,15.0862,15.1043,4437300.0
2007-07-09 14:15:00,25.0,25.0,24.93,24.94,1648600.0,15.1043,15.1043,15.062,15.068,1648600.0
2007-07-09 14:20:00,24.94,24.99,24.93,24.95,652700.0,15.068,15.0982,15.062,15.0741,652700.0
2007-07-09 14:25:00,24.95,24.95,24.92,24.95,1019900.0,15.0741,15.0741,15.056,15.0741,1019900.0
2007-07-09 14:30:00,24.95,24.98,24.94,24.98,344500.0,15.0741,15.0922,15.068,15.0922,344500.0
2007-07-09 14:35:00,24.98,24.99,24.94,24.94,554500.0,15.0922,15.0982,15.068,15.068,554500.0
2007-07-09 14:40:00,24.95,24.98,24.94,24.98,239700.0,15.0741,15.0922,15.068,15.0922,239700.0
2007-07-09 14:45:00,24.98,24.99,24.97,24.99,335000.0,15.0922,15.0982,15.0862,15.0982,335000.0
2007-07-09 14:50:00,24.99,25.0,24.98,24.98,238600.0,15.0982,15.1043,15.0922,15.0922,238600.0
2007-07-09 14:55:00,24.98,24.99,24.98,24.99,153300.0,15.0922,15.0982,15.0922,15.0982,153300.0
2007-07-09 15:00:00,24.99,24.99,24.98,24.98,128900.0,15.0982,15.0982,15.0922,15.0922,128900.0
2007-07-09 15:05:00,24.99,24.99,24.98,24.98,269900.0,15.0982,15.0982,15.0922,15.0922,269900.0
2007-07-09 15:10:00,24.99,24.99,24.98,24.99,399100.0,15.0982,15.0982,15.0922,15.0982,399100.0
2007-07-09 15:15:00,24.99,25.0,24.98,25.0,851000.0,15.0982,15.1043,15.0922,15.1043,851000.0
2007-07-09 15:20:00,24.99,25.02,24.97,24.98,1718000.0,15.0982,15.1164,15.0862,15.0922,1718000.0
2007-07-09 15:25:00,24.97,24.99,24.96,24.98,1045500.0,15.0862,15.0982,15.0801,15.0922,1045500.0
2007-07-09 15:30:00,24.99,24.99,24.98,24.99,174300.0,15.0982,15.0982,15.0922,15.0982,174300.0
2007-07-09 15:35:00,24.98,25.0,24.98,24.98,1389500.0,15.0922,15.1043,15.0922,15.0922,1389500.0
2007-07-09 15:40:00,24.98,24.99,24.97,24.98,913900.0,15.0922,15.0982,15.0862,15.0922,913900.0
2007-07-09 15:45:00,24.98,24.99,24.97,24.99,1143900.0,15.0922,15.0982,15.0862,15.0982,1143900.0
2007-07-09 15:50:00,24.99,24.99,24.96,24.98,1458900.0,15.0982,15.0982,15.0801,15.0922,1458900.0
2007-07-09 15:55:00,24.97,24.98,24.93,24.93,2185100.0,15.0862,15.0922,15.062,15.062,2185100.0
2007-07-10 09:30:00,24.78,24.83,24.77,24.78,1496500.0,14.9714,15.0016,14.9653,14.9714,1496500.0
2007-07-10 09:35:00,24.79,24.92,24.77,24.84,918400.0,14.9774,15.056,14.9653,15.0076,918400.0
2007-07-10 09:40:00,24.85,24.85,24.78,24.81,804600.0,15.0137,15.0137,14.9714,14.9895,804600.0
2007-07-10 09:45:00,24.81,24.81,24.75,24.77,811400.0,14.9895,14.9895,14.9532,14.9653,811400.0
2007-07-10 09:50:00,24.77,24.87,24.75,24.81,724700.0,14.9653,15.0257,14.9532,14.9895,724700.0
2007-07-10 09:55:00,24.8,24.9,24.8,24.88,1021900.0,14.9835,15.0439,14.9835,15.0318,1021900.0
2007-07-10 10:00:00,24.89,24.89,24.87,24.88,598800.0,15.0378,15.0378,15.0257,15.0318,598800.0
2007-07-10 10:05:00,24.88,24.95,24.88,24.94,668300.0,15.0318,15.0741,15.0318,15.068,668300.0
2007-07-10 10:10:00,24.93,24.94,24.89,24.93,546800.0,15.062,15.068,15.0378,15.062,546800.0
2007-07-10 10:15:00,24.93,25.0,24.93,24.98,1122100.0,15.062,15.1043,15.062,15.0922,1122100.0
2007-07-10 10:20:00,24.98,24.99,24.98,24.98,463400.0,15.0922,15.0982,15.0922,15.0922,463400.0
2007-07-10 10:25:00,24.98,24.99,24.91,24.94,1059500.0,15.0922,15.0982,15.0499,15.068,1059500.0
2007-07-10 10:30:00,24.94,24.94,24.91,24.94,589100.0,15.068,15.068,15.0499,15.068,589100.0
2007-07-10 10:35:00,24.93,24.94,24.91,24.92,355700.0,15.062,15.068,15.0499,15.056,355700.0
2007-07-10 10:40:00,24.92,24.96,24.92,24.95,358900.0,15.056,15.0801,15.056,15.0741,358900.0
2007-07-10 10:45:00,24.95,24.97,24.91,24.91,494100.0,15.0741,15.0862,15.0499,15.0499,494100.0
2007-07-10 10:50:00,24.91,24.93,24.9,24.91,327400.0,15.0499,15.062,15.0439,15.0499,327400.0
2007-07-10 10:55:00,24.91,24.93,24.9,24.9,394700.0,15.0499,15.062,15.0439,15.0439,394700.0
2007-07-10 11:00:00,24.91,24.94,24.91,24.93,408400.0,15.0499,15.068,15.0499,15.062,408400.0
2007-07-10 11:05:00,24.93,24.93,24.9,24.92,460900.0,15.062,15.062,15.0439,15.056,460900.0
2007-07-10 11:10:00,24.92,24.94,24.91,24.94,258800.0,15.056,15.068,15.0499,15.068,258800.0
2007-07-10 11:15:00,24.94,24.98,24.93,24.97,801600.0,15.068,15.0922,15.062,15.0862,801600.0
2007-07-10 11:20:00,24.98,24.98,24.94,24.94,446200.0,15.0922,15.0922,15.068,15.068,446200.0
2007-07-10 11:25:00,24.94,24.97,24.94,24.95,889300.0,15.068,15.0862,15.068,15.0741,889300.0
2007-07-10 11:30:00,24.95,24.97,24.94,24.95,698000.0,15.0741,15.0862,15.068,15.0741,698000.0
2007-07-10 11:35:00,24.96,24.97,24.95,24.96,385600.0,15.0801,15.0862,15.0741,15.0801,385600.0
2007-07-10 11:40:00,24.96,24.97,24.96,24.96,171400.0,15.0801,15.0862,15.0801,15.0801,171400.0
2007-07-10 11:45:00,24.97,24.97,24.96,24.96,259600.0,15.0862,15.0862,15.0801,15.0801,259600.0
2007-07-10 11:50:00,24.96,24.97,24.94,24.97,673800.0,15.0801,15.0862,15.068,15.0862,673800.0
2007-07-10 11:55:00,24.96,24.97,24.93,24.96,732400.0,15.0801,15.0862,15.062,15.0801,732400.0
2007-07-10 12:00:00,24.95,24.97,24.94,24.95,572100.0,15.0741,15.0862,15.068,15.0741,572100.0
2007-07-10 12:05:00,24.95,24.96,24.95,24.96,402400.0,15.0741,15.0801,15.0741,15.0801,402400.0
2007-07-10 12:10:00,24.95,24.96,24.85,24.94,1049000.0,15.0741,15.0801,15.0137,15.068,1049000.0
2007-07-10 12:15:00,24.94,24.95,24.92,24.95,567400.0,15.068,15.0741,15.056,15.0741,567400.0
2007-07-10 12:20:00,24.95,24.96,24.94,24.94,305500.0,15.0741,15.0801,15.068,15.068,305500.0
2007-07-10 12:25:00,24.94,24.95,24.94,24.95,116800.0,15.068,15.0741,15.068,15.0741,116800.0
2007-07-10 12:30:00,24.95,24.95,24.94,24.95,125300.0,15.0741,15.0741,15.068,15.0741,125300.0
2007-07-10 12:35:00,24.94,24.95,24.93,24.95,258900.0,15.068,15.0741,15.062,15.0741,258900.0
2007-07-10 12:40:00,24.95,24.96,24.94,24.96,577400.0,15.0741,15.0801,15.068,15.0801,577400.0
2007-07-10 12:45:00,24.95,24.97,24.95,24.96,846800.0,15.0741,15.0862,15.0741,15.0801,846800.0
2007-07-10 12:50:00,24.96,24.97,24.96,24.97,95300.0,15.0801,15.0862,15.0801,15.0862,95300.0
2007-07-10 12:55:00,24.97,24.97,24.96,24.97,590500.0,15.0862,15.0862,15.0801,15.0862,590500.0
2007-07-10 13:00:00,24.97,25.0,24.95,24.97,1338000.0,15.0862,15.1043,15.0741,15.0862,1338000.0
2007-07-10 13:05:00,24.97,25.0,24.97,24.99,1898600.0,15.0862,15.1043,15.0862,15.0982,1898600.0
2007-07-10 13:10:00,24.99,25.09,24.98,25.06,2274900.0,15.0982,15.1587,15.0922,15.1405,2274900.0
2007-07-10 13:15:00,25.07,25.11,25.03,25.1,856400.0,15.1466,15.1707,15.1224,15.1647,856400.0
2007-07-10 13:20:00,25.11,25.12,25.06,25.06,1237900.0,15.1707,15.1768,15.1405,15.1405,1237900.0
2007-07-10 13:25:00,25.06,25.08,25.06,25.06,347100.0,15.1405,15.1526,15.1405,15.1405,347100.0
2007-07-10 13:30:00,25.07,25.1,25.05,25.1,485900.0,15.1466,15.1647,15.1345,15.1647,485900.0
2007-07-10 13:35:00,25.11,25.18,25.1,25.15,1685800.0,15.1707,15.213,15.1647,15.1949,1685800.0
2007-07-10 13:40:00,25.15,25.16,25.11,25.14,938300.0,15.1949,15.201,15.1707,15.1889,938300.0
2007-07-10 13:45:00,25.14,25.14,25.03,25.07,988000.0,15.1889,15.1889,15.1224,15.1466,988000.0
2007-07-10 13:50:00,25.06,25.07,25.01,25.04,820600.0,15.1405,15.1466,15.1103,15.1285,820600.0
2007-07-10 13:55:00,25.03,25.05,25.01,25.04,511000.0,15.1224,15.1345,15.1103,15.1285,511000.0
2007-07-10 14:00:00,25.05,25.08,25.01,25.05,1129500.0,15.1345,15.1526,15.1103,15.1345,1129500.0
2007-07-10 14:05:00,25.04,25.08,25.03,25.04,589300.0,15.1285,15.1526,15.1224,15.1285,589300.0
2007-07-10 14:10:00,25.04,25.09,25.04,25.09,700000.0,15.1285,15.1587,15.1285,15.1587,700000.0
2007-07-10 14:15:00,25.09,25.15,25.08,25.13,718700.0,15.1587,15.1949,15.1526,15.1828,718700.0
2007-07-10 14:20:00,25.09,25.14,25.08,25.08,316200.0,15.1587,15.1889,15.1526,15.1526,316200.0
2007-07-10 14:25:00,25.08,25.1,25.07,25.09,489000.0,15.1526,15.1647,15.1466,15.1587,489000.0
2007-07-10 14:30:00,25.09,25.11,25.09,25.1,258800.0,15.1587,15.1707,15.1587,15.1647,258800.0
2007-07-10 14:35:00,25.1,25.12,25.06,25.07,1434300.0,15.1647,15.1768,15.1405,15.1466,1434300.0
2007-07-10 14:40:00,25.09,25.09,25.04,25.04,885600.0,15.1587,15.1587,15.1285,15.1285,885600.0
2007-07-10 14:45:00,25.05,25.05,25.0,25.0,650400.0,15.1345,15.1345,15.1043,15.1043,650400.0
2007-07-10 14:50:00,25.01,25.05,24.96,25.0,913100.0,15.1103,15.1345,15.0801,15.1043,913100.0
2007-07-10 14:55:00,25.0,25.01,24.96,24.98,713600.0,15.1043,15.1103,15.0801,15.0922,713600.0
2007-07-10 15:00:00,24.98,25.01,24.95,24.96,478700.0,15.0922,15.1103,15.0741,15.0801,478700.0
2007-07-10 15:05:00,24.96,24.98,24.92,24.98,1261000.0,15.0801,15.0922,15.056,15.0922,1261000.0
2007-07-10 15:10:00,24.98,24.98,24.92,24.95,605800.0,15.0922,15.0922,15.056,15.0741,605800.0
2007-07-10 15:15:00,24.94,24.98,24.94,24.98,342700.0,15.068,15.0922,15.068,15.0922,342700.0
2007-07-10 15:20:00,24.97,25.04,24.97,25.01,1109600.0,15.0862,15.1285,15.0862,15.1103,1109600.0
2007-07-10 15:25:00,25.02,25.04,24.99,25.03,816600.0,15.1164,15.1285,15.0982,15.1224,816600.0
2007-07-10 15:30:00,25.03,25.04,25.0,25.01,769900.0,15.1224,15.1285,15.1043,15.1103,769900.0
2007-07-10 15:35:00,25.0,25.03,24.98,25.02,1209500.0,15.1043,15.1224,15.0922,15.1164,1209500.0
2007-07-10 15:40:00,25.02,25.03,25.01,25.01,1410600.0,15.1164,15.1224,15.1103,15.1103,1410600.0
2007-07-10 15:45:00,25.02,25.02,24.98,24.98,745300.0,15.1164,15.1164,15.0922,15.0922,745300.0
2007-07-10 15:50:00,24.99,24.99,24.93,24.97,2133100.0,15.0982,15.0982,15.062,15.0862,2133100.0
2007-07-10 15:55:00,24.96,25.0,24.95,24.98,2388900.0,15.0801,15.1043,15.0741,15.0922,2388900.0
2007-07-11 09:30:00,24.82,24.9,24.76,24.86,1358700.0,14.9955,15.0439,14.9593,15.0197,1358700.0
2007-07-11 09:35:00,24.86,24.87,24.81,24.84,449400.0,15.0197,15.0257,14.9895,15.0076,449400.0
2007-07-11 09:40:00,24.84,24.89,24.84,24.85,738400.0,15.0076,15.0378,15.0076,15.0137,738400.0
2007-07-11 09:45:00,24.85,24.87,24.82,24.86,630800.0,15.0137,15.0257,14.9955,15.0197,630800.0
2007-07-11 09:50:00,24.87,24.87,24.72,24.73,895100.0,15.0257,15.0257,14.9351,14.9412,895100.0
2007-07-11 09:55:00,24.72,24.85,24.71,24.76,699600.0,14.9351,15.0137,14.9291,14.9593,699600.0
2007-07-11 10:00:00,24.76,24.79,24.73,24.78,611400.0,14.9593,14.9774,14.9412,14.9714,611400.0
2007-07-11 10:05:00,24.79,24.79,24.74,24.75,463200.0,14.9774,14.9774,14.9472,14.9532,463200.0
2007-07-11 10:10:00,24.75,24.79,24.75,24.78,611300.0,14.9532,14.9774,14.9532,14.9714,611300.0
2007-07-11 10:15:00,24.79,24.88,24.78,24.84,921000.0,14.9774,15.0318,14.9714,15.0076,921000.0
2007-07-11 10:20:00,24.85,24.85,24.77,24.79,935300.0,15.0137,15.0137,14.9653,14.9774,935300.0
2007-07-11 10:25:00,24.8,24.82,24.77,24.78,580000.0,14.9835,14.9955,14.9653,14.9714,580000.0
2007-07-11 10:30:00,24.78,24.8,24.66,24.69,2241900.0,14.9714,14.9835,14.8989,14.917,2241900.0
2007-07-11 10:35:00,24.68,24.74,24.68,24.69,591600.0,14.911,14.9472,14.911,14.917,591600.0
2007-07-11 10:40:00,24.69,24.73,24.65,24.66,560000.0,14.917,14.9412,14.8928,14.8989,560000.0
2007-07-11 10:45:00,24.66,24.67,24.61,24.63,1009300.0,14.8989,14.9049,14.8687,14.8807,1009300.0
2007-07-11 10:50:00,24.63,24.65,24.62,24.63,664300.0,14.8807,14.8928,14.8747,14.8807,664300.0
2007-07-11 10:55:00,24.64,24.65,24.63,24.63,620600.0,14.8868,14.8928,14.8807,14.8807,620600.0
2007-07-11 11:00:00,24.64,24.66,24.62,24.62,624500.0,14.8868,14.8989,14.8747,14.8747,624500.0
2007-07-11 11:05:00,24.62,24.63,24.55,24.55,1094400.0,14.8747,14.8807,14.8324,14.8324,1094400.0
2007-07-11 11:10:00,24.56,24.6,24.55,24.58,687500.0,14.8385,14.8626,14.8324,14.8505,687500.0
2007-07-11 11:15:00,24.58,24.66,24.57,24.65,609600.0,14.8505,14.8989,14.8445,14.8928,609600.0
2007-07-11 11:20:00,24.66,24.72,24.64,24.69,770600.0,14.8989,14.9351,14.8868,14.917,770600.0
2007-07-11 11:25:00,24.68,24.68,24.65,24.65,473200.0,14.911,14.911,14.8928,14.8928,473200.0
2007-07-11 11:30:00,24.65,24.66,24.6,24.62,579500.0,14.8928,14.8989,14.8626,14.8747,579500.0
2007-07-11 11:35:00,24.63,24.69,24.61,24.67,316700.0,14.8807,14.917,14.8687,14.9049,316700.0
2007-07-11 11:40:00,24.63,24.69,24.63,24.69,396500.0,14.8807,14.917,14.8807,14.917,396500.0
2007-07-11 11:45:00,24.69,24.7,24.65,24.69,459600.0,14.917,14.923,14.8928,14.917,459600.0
2007-07-11 11:50:00,24.68,24.69,24.66,24.67,181900.0,14.911,14.917,14.8989,14.9049,181900.0
2007-07-11 11:55:00,24.68,24.71,24.66,24.69,393700.0,14.911,14.9291,14.8989,14.917,393700.0
2007-07-11 12:00:00,24.68,24.71,24.66,24.68,560400.0,14.911,14.9291,14.8989,14.911,560400.0
2007-07-11 12:05:00,24.69,24.7,24.64,24.65,576900.0,14.917,14.923,14.8868,14.8928,576900.0
2007-07-11 12:10:00,24.65,24.68,24.64,24.64,389800.0,14.8928,14.911,14.8868,14.8868,389800.0
2007-07-11 12:15:00,24.64,24.67,24.63,24.65,447400.0,14.8868,14.9049,14.8807,14.8928,447400.0
2007-07-11 12:20:00,24.65,24.68,24.64,24.66,265600.0,14.8928,14.911,14.8868,14.8989,265600.0
2007-07-11 12:25:00,24.66,24.7,24.66,24.67,232100.0,14.8989,14.923,14.8989,14.9049,232100.0
2007-07-11 12:30:00,24.68,24.69,24.66,24.67,208400.0,14.911,14.917,14.8989,14.9049,208400.0
2007-07-11 12:35:00,24.67,24.69,24.67,24.68,111200.0,14.9049,14.917,14.9049,14.911,111200.0
2007-07-11 12:40:00,24.69,24.69,24.67,24.68,198300.0,14.917,14.917,14.9049,14.911,198300.0
2007-07-11 12:45:00,24.67,24.68,24.65,24.66,291700.0,14.9049,14.911,14.8928,14.8989,291700.0
2007-07-11 12:50:00,24.67,24.67,24.65,24.65,284100.0,14.9049,14.9049,14.8928,14.8928,284100.0
2007-07-11 12:55:00,24.66,24.67,24.65,24.66,207600.0,14.8989,14.9049,14.8928,14.8989,207600.0
2007-07-11 13:00:00,24.66,24.66,24.6,24.61,883200.0,14.8989,14.8989,14.8626,14.8687,883200.0
2007-07-11 13:05:00,24.61,24.62,24.58,24.59,429500.0,14.8687,14.8747,14.8505,14.8566,429500.0
2007-07-11 13:10:00,24.59,24.61,24.58,24.61,265100.0,14.8566,14.8687,14.8505,14.8687,265100.0
2007-07-11 13:15:00,24.61,24.62,24.59,24.6,410100.0,14.8687,14.8747,14.8566,14.8626,410100.0
2007-07-11 13:20:00,24.59,24.6,24.53,24.54,424800.0,14.8566,14.8626,14.8203,14.8264,424800.0
2007-07-11 13:25:00,24.55,24.6,24.54,24.6,358300.0,14.8324,14.8626,14.8264,14.8626,358300.0
2007-07-11 13:30:00,24.6,24.6,24.58,24.6,434800.0,14.8626,14.8626,14.8505,14.8626,434800.0
2007-07-11 13:35:00,24.59,24.65,24.59,24.64,648500.0,14.8566,14.8928,14.8566,14.8868,648500.0
2007-07-11 13:40:00,24.65,24.65,24.58,24.61,619000.0,14.8928,14.8928,14.8505,14.8687,619000.0
2007-07-11 13:45:00,24.6,24.64,24.6,24.63,1715400.0,14.8626,14.8868,14.8626,14.8807,1715400.0
2007-07-11 13:50:00,24.62,24.65,24.59,24.6,611100.0,14.8747,14.8928,14.8566,14.8626,611100.0
2007-07-11 13:55:00,24.59,24.6,24.57,24.57,266800.0,14.8566,14.8626,14.8445,14.8445,266800.0
2007-07-11 14:00:00,24.57,24.68,24.54,24.58,800400.0,14.8445,14.911,14.8264,14.8505,800400.0
2007-07-11 14:05:00,24.58,24.68,24.5,24.56,805000.0,14.8505,14.911,14.8022,14.8385,805000.0
2007-07-11 14:10:00,24.56,24.56,24.54,24.55,500000.0,14.8385,14.8385,14.8264,14.8324,500000.0
2007-07-11 14:15:00,24.54,24.57,24.54,24.57,652500.0,14.8264,14.8445,14.8264,14.8445,652500.0
2007-07-11 14:20:00,24.56,24.57,24.55,24.55,441000.0,14.8385,14.8445,14.8324,14.8324,441000.0
2007-07-11 14:25:00,24.55,24.57,24.53,24.55,433600.0,14.8324,14.8445,14.8203,14.8324,433600.0
2007-07-11 14:30:00,24.55,24.57,24.51,24.54,482700.0,14.8324,14.8445,14.8082,14.8264,482700.0
2007-07-11 14:35:00,24.54,24.54,24.51,24.52,458400.0,14.8264,14.8264,14.8082,14.8143,458400.0
2007-07-11 14:40:00,24.53,24.54,24.5,24.53,336000.0,14.8203,14.8264,14.8022,14.8203,336000.0
2007-07-11 14:45:00,24.52,24.54,24.5,24.5,269100.0,14.8143,14.8264,14.8022,14.8022,269100.0
2007-07-11 14:50:00,24.5,24.52,24.45,24.47,647000.0,14.8022,14.8143,14.772,14.7841,647000.0
2007-07-11 14:55:00,24.46,24.5,24.46,24.5,341100.0,14.778,14.8022,14.778,14.8022,341100.0
2007-07-11 15:00:00,24.5,24.61,24.48,24.49,423000.0,14.8022,14.8687,14.7901,14.7962,423000.0
2007-07-11 15:05:00,24.49,24.52,24.48,24.51,286900.0,14.7962,14.8143,14.7901,14.8082,286900.0
2007-07-11 15:10:00,24.51,24.52,24.5,24.51,486400.0,14.8082,14.8143,14.8022,14.8082,486400.0
2007-07-11 15:15:00,24.51,24.52,24.49,24.51,1375500.0,14.8082,14.8143,14.7962,14.8082,1375500.0
2007-07-11 15:20:00,24.52,24.52,24.5,24.51,302800.0,14.8143,14.8143,14.8022,14.8082,302800.0
2007-07-11 15:25:00,24.51,24.53,24.5,24.53,1031000.0,14.8082,14.8203,14.8022,14.8203,1031000.0
2007-07-11 15:30:00,24.53,24.54,24.51,24.52,512300.0,14.8203,14.8264,14.8082,14.8143,512300.0
2007-07-11 15:35:00,24.52,24.57,24.5,24.56,1124500.0,14.8143,14.8445,14.8022,14.8385,1124500.0
2007-07-11 15:40:00,24.56,24.6,24.54,24.59,1020400.0,14.8385,14.8626,14.8264,14.8566,1020400.0
2007-07-11 15:45:00,24.59,24.6,24.55,24.59,1633000.0,14.8566,14.8626,14.8324,14.8566,1633000.0
2007-07-11 15:50:00,24.59,24.6,24.58,24.59,1234700.0,14.8566,14.8626,14.8505,14.8566,1234700.0
2007-07-11 15:55:00,24.59,24.59,24.56,24.57,1887300.0,14.8566,14.8566,14.8385,14.8445,1887300.0
2007-07-12 09:30:00,24.75,24.8,24.71,24.76,1789700.0,14.9532,14.9835,14.9291,14.9593,1789700.0
2007-07-12 09:35:00,24.76,24.8,24.7,24.71,1425800.0,14.9593,14.9835,14.923,14.9291,1425800.0
2007-07-12 09:40:00,24.7,24.72,24.62,24.62,1268100.0,14.923,14.9351,14.8747,14.8747,1268100.0
2007-07-12 09:45:00,24.62,24.74,24.62,24.72,1232900.0,14.8747,14.9472,14.8747,14.9351,1232900.0
2007-07-12 09:50:00,24.73,24.78,24.72,24.75,793900.0,14.9412,14.9714,14.9351,14.9532,793900.0
2007-07-12 09:55:00,24.75,24.77,24.73,24.74,552000.0,14.9532,14.9653,14.9412,14.9472,552000.0
2007-07-12 10:00:00,24.73,24.77,24.71,24.76,935800.0,14.9412,14.9653,14.9291,14.9593,935800.0
2007-07-12 10:05:00,24.76,24.85,24.76,24.82,1468200.0,14.9593,15.0137,14.9593,14.9955,1468200.0
2007-07-12 10:10:00,24.82,24.83,24.79,24.8,884100.0,14.9955,15.0016,14.9774,14.9835,884100.0
2007-07-12 10:15:00,24.81,24.82,24.79,24.81,249900.0,14.9895,14.9955,14.9774,14.9895,249900.0
2007-07-12 10:20:00,24.82,24.82,24.8,24.81,442400.0,14.9955,14.9955,14.9835,14.9895,442400.0
2007-07-12 10:25:00,24.8,24.81,24.8,24.81,216800.0,14.9835,14.9895,14.9835,14.9895,216800.0
2007-07-12 10:30:00,24.81,24.83,24.8,24.83,432800.0,14.9895,15.0016,14.9835,15.0016,432800.0
2007-07-12 10:35:00,24.83,24.83,24.8,24.82,443400.0,15.0016,15.0016,14.9835,14.9955,443400.0
2007-07-12 10:40:00,24.82,24.84,24.82,24.84,499000.0,14.9955,15.0076,14.9955,15.0076,499000.0
2007-07-12 10:45:00,24.84,24.9,24.75,24.88,849500.0,15.0076,15.0439,14.9532,15.0318,849500.0
2007-07-12 10:50:00,24.88,24.94,24.86,24.94,833200.0,15.0318,15.068,15.0197,15.068,833200.0
2007-07-12 10:55:00,24.94,24.98,24.93,24.94,1060100.0,15.068,15.0922,15.062,15.068,1060100.0
2007-07-12 11:00:00,24.94,24.95,24.91,24.92,609400.0,15.068,15.0741,15.0499,15.056,609400.0
2007-07-12 11:05:00,24.92,24.94,24.9,24.93,613900.0,15.056,15.068,15.0439,15.062,613900.0
2007-07-12 11:10:00,24.92,24.94,24.92,24.92,570100.0,15.056,15.068,15.056,15.056,570100.0
2007-07-12 11:15:00,24.93,24.94,24.92,24.94,234700.0,15.062,15.068,15.056,15.068,234700.0
2007-07-12 11:20:00,24.94,24.94,24.93,24.93,156400.0,15.068,15.068,15.062,15.062,156400.0
2007-07-12 11:25:00,24.94,24.97,24.93,24.97,734100.0,15.068,15.0862,15.062,15.0862,734100.0
2007-07-12 11:30:00,24.96,24.99,24.57,24.98,1583300.0,15.0801,15.0982,14.8445,15.0922,1583300.0
2007-07-12 11:35:00,24.97,25.04,24.97,25.04,1197200.0,15.0862,15.1285,15.0862,15.1285,1197200.0
2007-07-12 11:40:00,25.04,25.1,24.98,25.09,1371600.0,15.1285,15.1647,15.0922,15.1587,1371600.0
2007-07-12 11:45:00,25.08,25.2,24.82,25.2,5130100.0,15.1526,15.2251,14.9955,15.2251,5130100.0
2007-07-12 11:50:00,25.19,25.23,25.17,25.22,1485600.0,15.2191,15.2432,15.207,15.2372,1485600.0
2007-07-12 11:55:00,25.22,25.25,25.19,25.25,1568900.0,15.2372,15.2553,15.2191,15.2553,1568900.0
2007-07-12 12:00:00,25.25,25.31,25.19,25.3,2218700.0,15.2553,15.2916,15.2191,15.2855,2218700.0
2007-07-12 12:05:00,25.3,25.39,25.28,25.39,1965200.0,15.2855,15.3399,15.2735,15.3399,1965200.0
2007-07-12 12:10:00,25.39,25.5,25.25,25.47,2957200.0,15.3399,15.4064,15.2553,15.3883,2957200.0
2007-07-12 12:15:00,25.48,25.5,25.36,25.5,1953100.0,15.3943,15.4064,15.3218,15.4064,1953100.0
2007-07-12 12:20:00,25.5,25.54,25.46,25.47,2153300.0,15.4064,15.4305,15.3822,15.3883,2153300.0
2007-07-12 12:25:00,25.47,25.5,25.4,25.46,2628500.0,15.3883,15.4064,15.346,15.3822,2628500.0
2007-07-12 12:30:00,25.46,25.48,25.4,25.43,3295800.0,15.3822,15.3943,15.346,15.3641,3295800.0
2007-07-12 12:35:00,25.44,25.45,24.85,25.39,5228900.0,15.3701,15.3762,15.0137,15.3399,5228900.0
2007-07-12 12:40:00,25.42,25.45,25.37,25.44,1067000.0,15.358,15.3762,15.3278,15.3701,1067000.0
2007-07-12 12:45:00,25.44,25.54,25.42,25.48,1817400.0,15.3701,15.4305,15.358,15.3943,1817400.0
2007-07-12 12:50:00,25.46,25.57,25.46,25.55,996100.0,15.3822,15.4487,15.3822,15.4366,996100.0
2007-07-12 12:55:00,25.54,25.55,25.48,25.5,697700.0,15.4305,15.4366,15.3943,15.4064,697700.0
2007-07-12 13:00:00,25.5,25.56,25.48,25.5,983300.0,15.4064,15.4426,15.3943,15.4064,983300.0
2007-07-12 13:05:00,25.5,25.53,25.49,25.51,532900.0,15.4064,15.4245,15.4003,15.4124,532900.0
2007-07-12 13:10:00,25.52,25.52,25.49,25.5,239500.0,15.4185,15.4185,15.4003,15.4064,239500.0
2007-07-12 13:15:00,25.5,25.55,25.49,25.51,805000.0,15.4064,15.4366,15.4003,15.4124,805000.0
2007-07-12 13:20:00,25.51,25.52,25.47,25.47,862000.0,15.4124,15.4185,15.3883,15.3883,862000.0
2007-07-12 13:25:00,25.47,25.57,25.47,25.56,1349500.0,15.3883,15.4487,15.3883,15.4426,1349500.0
2007-07-12 13:30:00,25.55,25.65,25.51,25.63,1451300.0,15.4366,15.497,15.4124,15.4849,1451300.0
2007-07-12 13:35:00,25.63,25.68,25.61,25.67,1699900.0,15.4849,15.5151,15.4728,15.5091,1699900.0
2007-07-12 13:40:00,25.67,25.74,25.65,25.68,2765100.0,15.5091,15.5514,15.497,15.5151,2765100.0
2007-07-12 13:45:00,25.69,25.73,25.61,25.61,2164600.0,15.5212,15.5453,15.4728,15.4728,2164600.0
2007-07-12 13:50:00,25.61,25.64,25.59,25.59,1160100.0,15.4728,15.491,15.4608,15.4608,1160100.0
2007-07-12 13:55:00,25.59,25.6,25.55,25.55,1100400.0,15.4608,15.4668,15.4366,15.4366,1100400.0
2007-07-12 14:00:00,25.55,25.64,25.54,25.55,948800.0,15.4366,15.491,15.4305,15.4366,948800.0
2007-07-12 14:05:00,25.55,25.55,25.51,25.54,1037800.0,15.4366,15.4366,15.4124,15.4305,1037800.0
2007-07-12 14:10:00,25.54,25.62,25.53,25.61,1250800.0,15.4305,15.4789,15.4245,15.4728,1250800.0
2007-07-12 14:15:00,25.61,25.71,25.56,25.63,1385100.0,15.4728,15.5333,15.4426,15.4849,1385100.0
2007-07-12 14:20:00,25.63,25.63,25.6,25.6,711000.0,15.4849,15.4849,15.4668,15.4668,711000.0
2007-07-12 14:25:00,25.6,25.7,25.6,25.67,854400.0,15.4668,15.5272,15.4668,15.5091,854400.0
2007-07-12 14:30:00,25.68,25.75,25.65,25.72,984400.0,15.5151,15.5574,15.497,15.5393,984400.0
2007-07-12 14:35:00,25.72,25.73,25.7,25.7,647600.0,15.5393,15.5453,15.5272,15.5272,647600.0
2007-07-12 14:40:00,25.7,25.77,25.7,25.75,1249000.0,15.5272,15.5695,15.5272,15.5574,1249000.0
2007-07-12 14:45:00,25.76,25.86,25.73,25.83,1447200.0,15.5635,15.6239,15.5453,15.6058,1447200.0
2007-07-12 14:50:00,25.83,25.84,25.77,25.83,998700.0,15.6058,15.6118,15.5695,15.6058,998700.0
2007-07-12 14:55:00,25.82,25.92,25.82,25.91,1908700.0,15.5997,15.6601,15.5997,15.6541,1908700.0
2007-07-12 15:00:00,25.9,25.94,25.84,25.89,1317600.0,15.648,15.6722,15.6118,15.642,1317600.0
2007-07-12 15:05:00,25.9,25.94,25.87,25.92,1204100.0,15.648,15.6722,15.6299,15.6601,1204100.0
2007-07-12 15:10:00,25.91,25.94,25.89,25.93,1101900.0,15.6541,15.6722,15.642,15.6662,1101900.0
2007-07-12 15:15:00,25.93,25.97,25.89,25.89,1887600.0,15.6662,15.6903,15.642,15.642,1887600.0
2007-07-12 15:20:00,25.89,25.93,25.87,25.89,1081700.0,15.642,15.6662,15.6299,15.642,1081700.0
2007-07-12 15:25:00,25.89,25.9,25.85,25.89,1165900.0,15.642,15.648,15.6178,15.642,1165900.0
2007-07-12 15:30:00,25.9,25.91,25.86,25.86,987100.0,15.648,15.6541,15.6239,15.6239,987100.0
2007-07-12 15:35:00,25.86,25.98,25.84,25.88,1901300.0,15.6239,15.6964,15.6118,15.636,1901300.0
2007-07-12 15:40:00,25.88,25.91,25.86,25.89,1439700.0,15.636,15.6541,15.6239,15.642,1439700.0
2007-07-12 15:45:00,25.89,25.94,25.87,25.92,2001600.0,15.642,15.6722,15.6299,15.6601,2001600.0
2007-07-12 15:50:00,25.91,25.95,25.89,25.92,2636800.0,15.6541,15.6783,15.642,15.6601,2636800.0
2007-07-12 15:55:00,25.93,26.0,25.91,26.0,3628800.0,15.6662,15.7085,15.6541,15.7085,3628800.0
2007-07-13 09:30:00,25.79,25.94,25.73,25.93,2154800.0,15.5816,15.6722,15.5453,15.6662,2154800.0
2007-07-13 09:35:00,25.93,25.94,25.81,25.86,1239800.0,15.6662,15.6722,15.5937,15.6239,1239800.0
2007-07-13 09:40:00,25.86,25.9,25.86,25.88,1331800.0,15.6239,15.648,15.6239,15.636,1331800.0
2007-07-13 09:45:00,25.87,25.98,25.87,25.94,1193100.0,15.6299,15.6964,15.6299,15.6722,1193100.0
2007-07-13 09:50:00,25.94,25.94,25.85,25.87,1095100.0,15.6722,15.6722,15.6178,15.6299,1095100.0
2007-07-13 09:55:00,25.86,25.88,25.8,25.85,1427700.0,15.6239,15.636,15.5876,15.6178,1427700.0
2007-07-13 10:00:00,25.85,25.88,25.77,25.8,1400600.0,15.6178,15.636,15.5695,15.5876,1400600.0
2007-07-13 10:05:00,25.8,25.82,25.79,25.79,552800.0,15.5876,15.5997,15.5816,15.5816,552800.0
2007-07-13 10:10:00,25.8,25.86,25.79,25.84,958700.0,15.5876,15.6239,15.5816,15.6118,958700.0
2007-07-13 10:15:00,25.84,25.97,25.84,25.96,1389300.0,15.6118,15.6903,15.6118,15.6843,1389300.0
2007-07-13 10:20:00,25.96,26.0,25.93,25.99,2611300.0,15.6843,15.7085,15.6662,15.7024,2611300.0
2007-07-13 10:25:00,25.98,26.0,25.98,26.0,1147500.0,15.6964,15.7085,15.6964,15.7085,1147500.0
2007-07-13 10:30:00,26.0,26.0,25.99,26.0,541700.0,15.7085,15.7085,15.7024,15.7085,541700.0
2007-07-13 10:35:00,25.99,26.0,25.9,25.91,1238400.0,15.7024,15.7085,15.648,15.6541,1238400.0
2007-07-13 10:40:00,25.91,25.98,25.91,25.97,583100.0,15.6541,15.6964,15.6541,15.6903,583100.0
2007-07-13 10:45:00,25.97,25.99,25.96,25.97,454500.0,15.6903,15.7024,15.6843,15.6903,454500.0
2007-07-13 10:50:00,25.97,25.97,25.93,25.95,660100.0,15.6903,15.6903,15.6662,15.6783,660100.0
2007-07-13 10:55:00,25.95,25.98,25.94,25.97,714100.0,15.6783,15.6964,15.6722,15.6903,714100.0
2007-07-13 11:00:00,25.98,25.98,25.94,25.98,645100.0,15.6964,15.6964,15.6722,15.6964,645100.0
2007-07-13 11:05:00,25.97,25.98,25.91,25.93,366300.0,15.6903,15.6964,15.6541,15.6662,366300.0
2007-07-13 11:10:00,25.96,25.96,25.9,25.9,341300.0,15.6843,15.6843,15.648,15.648,341300.0
2007-07-13 11:15:00,25.91,25.94,25.9,25.93,472800.0,15.6541,15.6722,15.648,15.6662,472800.0
2007-07-13 11:20:00,25.93,25.98,25.91,25.98,773600.0,15.6662,15.6964,15.6541,15.6964,773600.0
2007-07-13 11:25:00,25.98,25.98,25.96,25.97,445200.0,15.6964,15.6964,15.6843,15.6903,445200.0
2007-07-13 11:30:00,25.96,25.98,25.95,25.96,633000.0,15.6843,15.6964,15.6783,15.6843,633000.0
2007-07-13 11:35:00,25.96,25.99,25.96,25.97,290100.0,15.6843,15.7024,15.6843,15.6903,290100.0
2007-07-13 11:40:00,25.97,25.97,25.96,25.96,281400.0,15.6903,15.6903,15.6843,15.6843,281400.0
2007-07-13 11:45:00,25.97,25.97,25.94,25.94,363300.0,15.6903,15.6903,15.6722,15.6722,363300.0
2007-07-13 11:50:00,25.94,25.95,25.94,25.95,168500.0,15.6722,15.6783,15.6722,15.6783,168500.0
2007-07-13 11:55:00,25.95,25.96,25.93,25.93,397800.0,15.6783,15.6843,15.6662,15.6662,397800.0
2007-07-13 12:00:00,25.94,25.96,25.93,25.94,670900.0,15.6722,15.6843,15.6662,15.6722,670900.0
2007-07-13 12:05:00,25.94,25.96,25.93,25.95,660600.0,15.6722,15.6843,15.6662,15.6783,660600.0
2007-07-13 12:10:00,25.95,25.97,25.94,25.97,335800.0,15.6783,15.6903,15.6722,15.6903,335800.0
2007-07-13 12:15:00,25.96,25.97,25.96,25.96,334600.0,15.6843,15.6903,15.6843,15.6843,334600.0
2007-07-13 12:20:00,25.96,25.97,25.94,25.94,711200.0,15.6843,15.6903,15.6722,15.6722,711200.0
2007-07-13 12:25:00,25.94,25.95,25.93,25.93,208200.0,15.6722,15.6783,15.6662,15.6662,208200.0
2007-07-13 12:30:00,25.93,25.95,25.92,25.92,242300.0,15.6662,15.6783,15.6601,15.6601,242300.0
2007-07-13 12:35:00,25.92,25.93,25.92,25.92,179100.0,15.6601,15.6662,15.6601,15.6601,179100.0
2007-07-13 12:40:00,25.92,25.93,25.9,25.9,260100.0,15.6601,15.6662,15.648,15.648,260100.0
2007-07-13 12:45:00,25.9,25.91,25.87,25.87,211300.0,15.648,15.6541,15.6299,15.6299,211300.0
2007-07-13 12:50:00,25.87,25.93,25.87,25.92,475300.0,15.6299,15.6662,15.6299,15.6601,475300.0
2007-07-13 12:55:00,25.93,25.96,25.92,25.93,436800.0,15.6662,15.6843,15.6601,15.6662,436800.0
2007-07-13 13:00:00,25.92,25.93,25.88,25.88,525400.0,15.6601,15.6662,15.636,15.636,525400.0
2007-07-13 13:05:00,25.89,25.91,25.88,25.9,310800.0,15.642,15.6541,15.636,15.648,310800.0
2007-07-13 13:10:00,25.9,25.91,25.88,25.9,661700.0,15.648,15.6541,15.636,15.648,661700.0
2007-07-13 13:15:00,25.9,25.9,25.86,25.88,349600.0,15.648,15.648,15.6239,15.636,349600.0
2007-07-13 13:20:00,25.88,25.9,25.86,25.87,776200.0,15.636,15.648,15.6239,15.6299,776200.0
2007-07-13 13:25:00,25.87,25.87,25.79,25.79,742100.0,15.6299,15.6299,15.5816,15.5816,742100.0
2007-07-13 13:30:00,25.8,25.81,25.79,25.8,878800.0,15.5876,15.5937,15.5816,15.5876,878800.0
2007-07-13 13:35:00,25.85,25.85,25.79,25.8,852200.0,15.6178,15.6178,15.5816,15.5876,852200.0
2007-07-13 13:40:00,25.8,25.81,25.77,25.78,432100.0,15.5876,15.5937,15.5695,15.5755,432100.0
2007-07-13 13:45:00,25.78,25.8,25.78,25.79,354500.0,15.5755,15.5876,15.5755,15.5816,354500.0
2007-07-13 13:50:00,25.78,25.79,25.77,25.77,307300.0,15.5755,15.5816,15.5695,15.5695,307300.0
2007-07-13 13:55:00,25.78,25.78,25.7,25.7,1003600.0,15.5755,15.5755,15.5272,15.5272,1003600.0
2007-07-13 14:00:00,25.71,25.76,25.69,25.72,914700.0,15.5333,15.5635,15.5212,15.5393,914700.0
2007-07-13 14:05:00,25.72,25.75,25.72,25.75,343200.0,15.5393,15.5574,15.5393,15.5574,343200.0
2007-07-13 14:10:00,25.74,25.75,25.72,25.75,323800.0,15.5514,15.5574,15.5393,15.5574,323800.0
2007-07-13 14:15:00,25.75,25.77,25.71,25.72,901500.0,15.5574,15.5695,15.5333,15.5393,901500.0
2007-07-13 14:20:00,25.75,25.75,25.71,25.72,545300.0,15.5574,15.5574,15.5333,15.5393,545300.0
2007-07-13 14:25:00,25.71,25.72,25.68,25.68,545800.0,15.5333,15.5393,15.5151,15.5151,545800.0
2007-07-13 14:30:00,25.68,25.7,25.68,25.69,618600.0,15.5151,15.5272,15.5151,15.5212,618600.0
2007-07-13 14:35:00,25.69,25.99,25.68,25.71,2222800.0,15.5212,15.7024,15.5151,15.5333,2222800.0
2007-07-13 14:40:00,25.71,25.73,25.7,25.73,592100.0,15.5333,15.5453,15.5272,15.5453,592100.0
2007-07-13 14:45:00,25.73,25.77,25.73,25.76,873200.0,15.5453,15.5695,15.5453,15.5635,873200.0
2007-07-13 14:50:00,25.73,25.76,25.73,25.75,517400.0,15.5453,15.5635,15.5453,15.5574,517400.0
2007-07-13 14:55:00,25.75,25.78,25.73,25.78,706600.0,15.5574,15.5755,15.5453,15.5755,706600.0
2007-07-13 15:00:00,25.77,25.81,25.77,25.78,819500.0,15.5695,15.5937,15.5695,15.5755,819500.0
2007-07-13 15:05:00,25.79,25.83,25.78,25.83,1284900.0,15.5816,15.6058,15.5755,15.6058,1284900.0
2007-07-13 15:10:00,25.83,25.86,25.8,25.8,960300.0,15.6058,15.6239,15.5876,15.5876,960300.0
2007-07-13 15:15:00,25.81,25.86,25.79,25.84,829000.0,15.5937,15.6239,15.5816,15.6118,829000.0
2007-07-13 15:20:00,25.84,25.84,25.81,25.83,524300.0,15.6118,15.6118,15.5937,15.6058,524300.0
2007-07-13 15:25:00,25.84,25.86,25.82,25.84,595700.0,15.6118,15.6239,15.5997,15.6118,595700.0
2007-07-13 15:30:00,25.84,25.86,25.82,25.86,905400.0,15.6118,15.6239,15.5997,15.6239,905400.0
2007-07-13 15:35:00,25.86,25.86,25.82,25.84,556200.0,15.6239,15.6239,15.5997,15.6118,556200.0
2007-07-13 15:40:00,25.83,25.86,25.83,25.85,411600.0,15.6058,15.6239,15.6058,15.6178,411600.0
2007-07-13 15:45:00,25.86,25.9,25.85,25.9,747900.0,15.6239,15.648,15.6178,15.648,747900.0
2007-07-13 15:50:00,25.9,25.94,25.87,25.93,1903800.0,15.648,15.6722,15.6299,15.6662,1903800.0
2007-07-13 15:55:00,25.94,25.98,25.93,25.96,3017500.0,15.6722,15.6964,15.6662,15.6843,3017500.0
2007-07-16 09:30:00,25.93,25.96,25.92,25.95,1604600.0,15.6662,15.6843,15.6601,15.6783,1604600.0
2007-07-16 09:35:00,25.94,25.97,25.85,25.88,1569700.0,15.6722,15.6903,15.6178,15.636,1569700.0
2007-07-16 09:40:00,25.88,25.94,25.84,25.87,1195000.0,15.636,15.6722,15.6118,15.6299,1195000.0
2007-07-16 09:45:00,25.87,25.87,25.83,25.85,750200.0,15.6299,15.6299,15.6058,15.6178,750200.0
2007-07-16 09:50:00,25.86,25.92,25.85,25.92,920800.0,15.6239,15.6601,15.6178,15.6601,920800.0
2007-07-16 09:55:00,25.92,25.95,25.9,25.9,962700.0,15.6601,15.6783,15.648,15.648,962700.0
2007-07-16 10:00:00,25.91,25.92,25.85,25.91,550800.0,15.6541,15.6601,15.6178,15.6541,550800.0
2007-07-16 10:05:00,25.91,25.92,25.89,25.92,484100.0,15.6541,15.6601,15.642,15.6601,484100.0
2007-07-16 10:10:00,25.92,25.93,25.88,25.93,682600.0,15.6601,15.6662,15.636,15.6662,682600.0
2007-07-16 10:15:00,25.93,25.97,25.92,25.93,516900.0,15.6662,15.6903,15.6601,15.6662,516900.0
2007-07-16 10:20:00,25.93,25.95,25.92,25.94,308100.0,15.6662,15.6783,15.6601,15.6722,308100.0
2007-07-16 10:25:00,25.94,25.98,25.94,25.97,500700.0,15.6722,15.6964,15.6722,15.6903,500700.0
2007-07-16 10:30:00,25.97,25.98,25.96,25.96,402300.0,15.6903,15.6964,15.6843,15.6843,402300.0
2007-07-16 10:35:00,25.96,25.97,25.95,25.95,537900.0,15.6843,15.6903,15.6783,15.6783,537900.0
2007-07-16 10:40:00,25.96,25.96,25.9,25.93,722700.0,15.6843,15.6843,15.648,15.6662,722700.0
2007-07-16 10:45:00,25.93,25.96,25.9,25.9,867300.0,15.6662,15.6843,15.648,15.648,867300.0
2007-07-16 10:50:00,25.9,25.92,25.87,25.91,922800.0,15.648,15.6601,15.6299,15.6541,922800.0
2007-07-16 10:55:00,25.92,25.96,25.91,25.96,573800.0,15.6601,15.6843,15.6541,15.6843,573800.0
2007-07-16 11:00:00,25.95,25.98,25.95,25.98,903200.0,15.6783,15.6964,15.6783,15.6964,903200.0
2007-07-16 11:05:00,25.98,25.98,25.97,25.97,663500.0,15.6964,15.6964,15.6903,15.6903,663500.0
2007-07-16 11:10:00,25.98,25.99,25.97,25.98,533000.0,15.6964,15.7024,15.6903,15.6964,533000.0
2007-07-16 11:15:00,25.99,25.99,25.97,25.98,538900.0,15.7024,15.7024,15.6903,15.6964,538900.0
2007-07-16 11:20:00,25.99,25.99,25.98,25.98,601000.0,15.7024,15.7024,15.6964,15.6964,601000.0
2007-07-16 11:25:00,25.98,25.99,25.98,25.98,522300.0,15.6964,15.7024,15.6964,15.6964,522300.0
2007-07-16 11:30:00,25.98,25.99,25.97,25.99,463700.0,15.6964,15.7024,15.6903,15.7024,463700.0
2007-07-16 11:35:00,25.98,25.99,25.97,25.98,436600.0,15.6964,15.7024,15.6903,15.6964,436600.0
2007-07-16 11:40:00,25.98,25.99,25.98,25.98,307300.0,15.6964,15.7024,15.6964,15.6964,307300.0
2007-07-16 11:45:00,25.98,26.0,25.98,26.0,376100.0,15.6964,15.7085,15.6964,15.7085,376100.0
2007-07-16 11:50:00,25.99,26.0,25.99,26.0,323100.0,15.7024,15.7085,15.7024,15.7085,323100.0
2007-07-16 11:55:00,26.0,26.0,25.97,25.98,362200.0,15.7085,15.7085,15.6903,15.6964,362200.0
2007-07-16 12:00:00,25.98,25.98,25.96,25.97,469500.0,15.6964,15.6964,15.6843,15.6903,469500.0
2007-07-16 12:05:00,25.96,25.98,25.96,25.97,291200.0,15.6843,15.6964,15.6843,15.6903,291200.0
2007-07-16 12:10:00,25.96,25.97,25.96,25.97,230400.0,15.6843,15.6903,15.6843,15.6903,230400.0
2007-07-16 12:15:00,25.96,25.97,25.94,25.95,647600.0,15.6843,15.6903,15.6722,15.6783,647600.0
2007-07-16 12:20:00,25.95,25.97,25.95,25.97,265900.0,15.6783,15.6903,15.6783,15.6903,265900.0
2007-07-16 12:25:00,25.97,26.0,25.96,26.0,1098700.0,15.6903,15.7085,15.6843,15.7085,1098700.0
2007-07-16 12:30:00,26.0,26.03,25.98,25.98,1286800.0,15.7085,15.7266,15.6964,15.6964,1286800.0
2007-07-16 12:35:00,25.98,26.04,25.97,26.01,910700.0,15.6964,15.7326,15.6903,15.7145,910700.0
2007-07-16 12:40:00,26.02,26.03,25.97,25.99,682900.0,15.7205,15.7266,15.6903,15.7024,682900.0
2007-07-16 12:45:00,25.99,26.04,25.99,26.02,640300.0,15.7024,15.7326,15.7024,15.7205,640300.0
2007-07-16 12:50:00,26.02,26.04,26.0,26.01,501600.0,15.7205,15.7326,15.7085,15.7145,501600.0
2007-07-16 12:55:00,26.01,26.02,26.01,26.01,183800.0,15.7145,15.7205,15.7145,15.7145,183800.0
2007-07-16 13:00:00,26.01,26.02,26.0,26.0,181500.0,15.7145,15.7205,15.7085,15.7085,181500.0
2007-07-16 13:05:00,26.0,26.01,25.95,25.95,553200.0,15.7085,15.7145,15.6783,15.6783,553200.0
2007-07-16 13:10:00,25.95,25.96,25.93,25.95,660700.0,15.6783,15.6843,15.6662,15.6783,660700.0
2007-07-16 13:15:00,25.96,25.96,25.91,25.92,644900.0,15.6843,15.6843,15.6541,15.6601,644900.0
2007-07-16 13:20:00,25.91,25.97,25.91,25.96,825500.0,15.6541,15.6903,15.6541,15.6843,825500.0
2007-07-16 13:25:00,25.95,25.96,25.93,25.94,329600.0,15.6783,15.6843,15.6662,15.6722,329600.0
2007-07-16 13:30:00,25.95,25.96,25.94,25.96,550800.0,15.6783,15.6843,15.6722,15.6843,550800.0
2007-07-16 13:35:00,25.95,25.97,25.92,25.95,544200.0,15.6783,15.6903,15.6601,15.6783,544200.0
2007-07-16 13:40:00,25.95,25.96,25.95,25.95,181000.0,15.6783,15.6843,15.6783,15.6783,181000.0
2007-07-16 13:45:00,25.95,25.96,25.95,25.95,211400.0,15.6783,15.6843,15.6783,15.6783,211400.0
2007-07-16 13:50:00,25.95,26.0,25.92,25.92,641700.0,15.6783,15.7085,15.6601,15.6601,641700.0
2007-07-16 13:55:00,25.92,25.93,25.89,25.91,828200.0,15.6601,15.6662,15.642,15.6541,828200.0
2007-07-16 14:00:00,25.9,25.92,25.88,25.9,710700.0,15.648,15.6601,15.636,15.648,710700.0
2007-07-16 14:05:00,25.9,25.93,25.9,25.91,529700.0,15.648,15.6662,15.648,15.6541,529700.0
2007-07-16 14:10:00,25.9,25.91,25.89,25.89,266900.0,15.648,15.6541,15.642,15.642,266900.0
2007-07-16 14:15:00,25.89,25.91,25.88,25.91,401900.0,15.642,15.6541,15.636,15.6541,401900.0
2007-07-16 14:20:00,25.91,25.93,25.9,25.9,298900.0,15.6541,15.6662,15.648,15.648,298900.0
2007-07-16 14:25:00,25.9,25.93,25.9,25.9,320900.0,15.648,15.6662,15.648,15.648,320900.0
2007-07-16 14:30:00,25.9,25.92,25.9,25.91,297500.0,15.648,15.6601,15.648,15.6541,297500.0
2007-07-16 14:35:00,25.9,25.91,25.88,25.89,325900.0,15.648,15.6541,15.636,15.642,325900.0
2007-07-16 14:40:00,25.88,25.93,25.88,25.92,575100.0,15.636,15.6662,15.636,15.6601,575100.0
2007-07-16 14:45:00,25.92,25.93,25.9,25.9,383400.0,15.6601,15.6662,15.648,15.648,383400.0
2007-07-16 14:50:00,25.9,25.91,25.88,25.89,488500.0,15.648,15.6541,15.636,15.642,488500.0
2007-07-16 14:55:00,25.88,25.9,25.88,25.9,278700.0,15.636,15.648,15.636,15.648,278700.0
2007-07-16 15:00:00,25.9,25.9,25.88,25.88,358500.0,15.648,15.648,15.636,15.636,358500.0
2007-07-16 15:05:00,25.88,25.9,25.87,25.9,684500.0,15.636,15.648,15.6299,15.648,684500.0
2007-07-16 15:10:00,25.89,25.9,25.88,25.89,351500.0,15.642,15.648,15.636,15.642,351500.0
2007-07-16 15:15:00,25.89,25.92,25.88,25.92,725100.0,15.642,15.6601,15.636,15.6601,725100.0
2007-07-16 15:20:00,25.92,25.93,25.91,25.92,687600.0,15.6601,15.6662,15.6541,15.6601,687600.0
2007-07-16 15:25:00,25.93,25.94,25.91,25.91,830700.0,15.6662,15.6722,15.6541,15.6541,830700.0
2007-07-16 15:30:00,25.91,25.92,25.91,25.91,291000.0,15.6541,15.6601,15.6541,15.6541,291000.0
2007-07-16 15:35:00,25.91,25.92,25.88,25.88,511300.0,15.6541,15.6601,15.636,15.636,511300.0
2007-07-16 15:40:00,25.89,25.9,25.88,25.89,755000.0,15.642,15.648,15.636,15.642,755000.0
2007-07-16 15:45:00,25.9,25.9,25.89,25.89,483300.0,15.648,15.648,15.642,15.642,483300.0
2007-07-16 15:50:00,25.89,25.97,25.89,25.95,1592000.0,15.642,15.6903,15.642,15.6783,1592000.0
2007-07-16 15:55:00,25.94,25.97,25.94,25.94,1742700.0,15.6722,15.6903,15.6722,15.6722,1742700.0
2007-07-17 09:30:00,26.06,26.09,25.98,25.98,2463200.0,15.7447,15.7628,15.6964,15.6964,2463200.0
2007-07-17 09:35:00,26.0,26.16,25.98,26.16,2109400.0,15.7085,15.8051,15.6964,15.8051,2109400.0
2007-07-17 09:40:00,26.15,26.19,26.1,26.18,1379300.0,15.7991,15.8233,15.7689,15.8172,1379300.0
2007-07-17 09:45:00,26.19,26.22,26.15,26.16,1568200.0,15.8233,15.8414,15.7991,15.8051,1568200.0
2007-07-17 09:50:00,26.17,26.18,26.15,26.17,1424400.0,15.8112,15.8172,15.7991,15.8112,1424400.0
2007-07-17 09:55:00,26.18,26.3,26.16,26.25,2794200.0,15.8172,15.8897,15.8051,15.8595,2794200.0
2007-07-17 10:00:00,26.26,26.28,26.2,26.22,871900.0,15.8655,15.8776,15.8293,15.8414,871900.0
2007-07-17 10:05:00,26.21,26.22,26.15,26.17,893100.0,15.8353,15.8414,15.7991,15.8112,893100.0
2007-07-17 10:10:00,26.17,26.18,26.14,26.17,585300.0,15.8112,15.8172,15.793,15.8112,585300.0
2007-07-17 10:15:00,26.17,26.18,26.13,26.17,958800.0,15.8112,15.8172,15.787,15.8112,958800.0
2007-07-17 10:20:00,26.18,26.2,26.1,26.1,1056600.0,15.8172,15.8293,15.7689,15.7689,1056600.0
2007-07-17 10:25:00,26.11,26.2,26.1,26.15,921100.0,15.7749,15.8293,15.7689,15.7991,921100.0
2007-07-17 10:30:00,26.16,26.2,26.12,26.19,803700.0,15.8051,15.8293,15.781,15.8233,803700.0
2007-07-17 10:35:00,26.19,26.24,26.19,26.23,1672700.0,15.8233,15.8535,15.8233,15.8474,1672700.0
2007-07-17 10:40:00,26.23,26.28,26.18,26.25,1317800.0,15.8474,15.8776,15.8172,15.8595,1317800.0
2007-07-17 10:45:00,26.24,26.26,26.2,26.25,1302600.0,15.8535,15.8655,15.8293,15.8595,1302600.0
2007-07-17 10:50:00,26.25,26.25,26.22,26.25,791000.0,15.8595,15.8595,15.8414,15.8595,791000.0
2007-07-17 10:55:00,26.25,26.31,26.24,26.31,1246500.0,15.8595,15.8958,15.8535,15.8958,1246500.0
2007-07-17 11:00:00,26.31,26.35,26.28,26.28,1443700.0,15.8958,15.9199,15.8776,15.8776,1443700.0
2007-07-17 11:05:00,26.28,26.3,26.26,26.28,776600.0,15.8776,15.8897,15.8655,15.8776,776600.0
2007-07-17 11:10:00,26.29,26.29,26.25,26.25,883200.0,15.8837,15.8837,15.8595,15.8595,883200.0
2007-07-17 11:15:00,26.26,26.27,26.18,26.26,1782000.0,15.8655,15.8716,15.8172,15.8655,1782000.0
2007-07-17 11:20:00,26.26,26.27,26.19,26.19,1277000.0,15.8655,15.8716,15.8233,15.8233,1277000.0
2007-07-17 11:25:00,26.19,26.21,26.17,26.2,918600.0,15.8233,15.8353,15.8112,15.8293,918600.0
2007-07-17 11:30:00,26.2,26.23,26.19,26.22,727800.0,15.8293,15.8474,15.8233,15.8414,727800.0
2007-07-17 11:35:00,26.23,26.27,26.22,26.24,938900.0,15.8474,15.8716,15.8414,15.8535,938900.0
2007-07-17 11:40:00,26.24,26.27,26.23,26.27,430000.0,15.8535,15.8716,15.8474,15.8716,430000.0
2007-07-17 11:45:00,26.27,26.3,26.25,26.25,1268000.0,15.8716,15.8897,15.8595,15.8595,1268000.0
2007-07-17 11:50:00,26.24,26.26,26.2,26.22,1929800.0,15.8535,15.8655,15.8293,15.8414,1929800.0
2007-07-17 11:55:00,26.21,26.22,26.17,26.2,1536000.0,15.8353,15.8414,15.8112,15.8293,1536000.0
2007-07-17 12:00:00,26.2,26.24,26.19,26.22,587100.0,15.8293,15.8535,15.8233,15.8414,587100.0
2007-07-17 12:05:00,26.23,26.25,26.19,26.19,919900.0,15.8474,15.8595,15.8233,15.8233,919900.0
2007-07-17 12:10:00,26.19,26.2,26.18,26.18,316200.0,15.8233,15.8293,15.8172,15.8172,316200.0
2007-07-17 12:15:00,26.18,26.19,26.15,26.17,812700.0,15.8172,15.8233,15.7991,15.8112,812700.0
2007-07-17 12:20:00,26.16,26.17,26.12,26.14,706300.0,15.8051,15.8112,15.781,15.793,706300.0
2007-07-17 12:25:00,26.15,26.2,26.15,26.18,988300.0,15.7991,15.8293,15.7991,15.8172,988300.0
2007-07-17 12:30:00,26.18,26.19,26.14,26.15,736000.0,15.8172,15.8233,15.793,15.7991,736000.0
2007-07-17 12:35:00,26.15,26.19,26.14,26.16,643200.0,15.7991,15.8233,15.793,15.8051,643200.0
2007-07-17 12:40:00,26.16,26.19,26.15,26.18,623100.0,15.8051,15.8233,15.7991,15.8172,623100.0
2007-07-17 12:45:00,26.19,26.19,26.13,26.13,435300.0,15.8233,15.8233,15.787,15.787,435300.0
2007-07-17 12:50:00,26.14,26.19,26.13,26.17,752800.0,15.793,15.8233,15.787,15.8112,752800.0
2007-07-17 12:55:00,26.17,26.18,26.17,26.18,182700.0,15.8112,15.8172,15.8112,15.8172,182700.0
2007-07-17 13:00:00,26.17,26.2,26.17,26.19,537100.0,15.8112,15.8293,15.8112,15.8233,537100.0
2007-07-17 13:05:00,26.19,26.21,26.18,26.19,711100.0,15.8233,15.8353,15.8172,15.8233,711100.0
2007-07-17 13:10:00,26.18,26.25,26.18,26.21,1052100.0,15.8172,15.8595,15.8172,15.8353,1052100.0
2007-07-17 13:15:00,26.21,26.22,26.19,26.2,361100.0,15.8353,15.8414,15.8233,15.8293,361100.0
2007-07-17 13:20:00,26.2,26.23,26.2,26.21,354600.0,15.8293,15.8474,15.8293,15.8353,354600.0
2007-07-17 13:25:00,26.23,26.25,26.22,26.22,805000.0,15.8474,15.8595,15.8414,15.8414,805000.0
2007-07-17 13:30:00,26.23,26.24,26.22,26.23,372800.0,15.8474,15.8535,15.8414,15.8474,372800.0
2007-07-17 13:35:00,26.24,26.33,26.23,26.33,1502500.0,15.8535,15.9078,15.8474,15.9078,1502500.0
2007-07-17 13:40:00,26.33,26.41,26.31,26.41,2318900.0,15.9078,15.9562,15.8958,15.9562,2318900.0
2007-07-17 13:45:00,26.4,26.46,26.34,26.46,3328800.0,15.9501,15.9864,15.9139,15.9864,3328800.0
2007-07-17 13:50:00,26.46,26.48,26.44,26.48,1680600.0,15.9864,15.9985,15.9743,15.9985,1680600.0
2007-07-17 13:55:00,26.47,26.48,26.43,26.44,1839700.0,15.9924,15.9985,15.9683,15.9743,1839700.0
2007-07-17 14:00:00,26.44,26.46,26.44,26.45,1462700.0,15.9743,15.9864,15.9743,15.9803,1462700.0
2007-07-17 14:05:00,26.45,26.48,26.44,26.44,2943400.0,15.9803,15.9985,15.9743,15.9743,2943400.0
2007-07-17 14:10:00,26.45,26.48,26.43,26.47,820700.0,15.9803,15.9985,15.9683,15.9924,820700.0
2007-07-17 14:15:00,26.47,26.49,26.46,26.49,1215600.0,15.9924,16.0045,15.9864,16.0045,1215600.0
2007-07-17 14:20:00,26.48,26.49,26.47,26.48,851700.0,15.9985,16.0045,15.9924,15.9985,851700.0
2007-07-17 14:25:00,26.49,26.49,26.47,26.49,697400.0,16.0045,16.0045,15.9924,16.0045,697400.0
2007-07-17 14:30:00,26.49,26.5,26.48,26.5,1530000.0,16.0045,16.0105,15.9985,16.0105,1530000.0
2007-07-17 14:35:00,26.49,26.5,26.44,26.46,1281400.0,16.0045,16.0105,15.9743,15.9864,1281400.0
2007-07-17 14:40:00,26.47,26.48,26.46,26.48,668000.0,15.9924,15.9985,15.9864,15.9985,668000.0
2007-07-17 14:45:00,26.48,26.48,26.42,26.46,1892400.0,15.9985,15.9985,15.9622,15.9864,1892400.0
2007-07-17 14:50:00,26.45,26.46,26.43,26.46,447700.0,15.9803,15.9864,15.9683,15.9864,447700.0
2007-07-17 14:55:00,26.46,26.49,26.45,26.49,785600.0,15.9864,16.0045,15.9803,16.0045,785600.0
2007-07-17 15:00:00,26.49,26.5,26.48,26.48,728300.0,16.0045,16.0105,15.9985,15.9985,728300.0
2007-07-17 15:05:00,26.49,26.49,26.46,26.48,959400.0,16.0045,16.0045,15.9864,15.9985,959400.0
2007-07-17 15:10:00,26.47,26.49,26.47,26.48,592400.0,15.9924,16.0045,15.9924,15.9985,592400.0
2007-07-17 15:15:00,26.48,26.52,26.47,26.48,2828200.0,15.9985,16.0226,15.9924,15.9985,2828200.0
2007-07-17 15:20:00,26.48,26.48,26.36,26.39,3407700.0,15.9985,15.9985,15.926,15.9441,3407700.0
2007-07-17 15:25:00,26.38,26.42,26.37,26.39,1885700.0,15.938,15.9622,15.932,15.9441,1885700.0
2007-07-17 15:30:00,26.39,26.39,26.34,26.35,2486100.0,15.9441,15.9441,15.9139,15.9199,2486100.0
2007-07-17 15:35:00,26.35,26.38,26.34,26.37,2188800.0,15.9199,15.938,15.9139,15.932,2188800.0
2007-07-17 15:40:00,26.37,26.37,26.34,26.35,1683100.0,15.932,15.932,15.9139,15.9199,1683100.0
2007-07-17 15:45:00,26.35,26.38,26.35,26.36,3026800.0,15.9199,15.938,15.9199,15.926,3026800.0
2007-07-17 15:50:00,26.36,26.37,26.28,26.35,4615200.0,15.926,15.932,15.8776,15.9199,4615200.0
2007-07-17 15:55:00,26.35,26.36,26.28,26.32,4512000.0,15.9199,15.926,15.8776,15.9018,4512000.0
2007-07-18 09:30:00,24.96,25.0,24.81,24.94,6102600.0,15.0801,15.1043,14.9895,15.068,6102600.0
2007-07-18 09:35:00,24.93,25.11,24.92,25.04,6072400.0,15.062,15.1707,15.056,15.1285,6072400.0
2007-07-18 09:40:00,25.04,25.2,25.03,25.11,4218800.0,15.1285,15.2251,15.1224,15.1707,4218800.0
2007-07-18 09:45:00,25.12,25.25,25.07,25.24,3885100.0,15.1768,15.2553,15.1466,15.2493,3885100.0
2007-07-18 09:50:00,25.24,25.25,25.21,25.25,3848600.0,15.2493,15.2553,15.2312,15.2553,3848600.0
2007-07-18 09:55:00,25.25,25.25,25.16,25.23,2155400.0,15.2553,15.2553,15.201,15.2432,2155400.0
2007-07-18 10:00:00,25.24,25.34,25.2,25.29,3011600.0,15.2493,15.3097,15.2251,15.2795,3011600.0
2007-07-18 10:05:00,25.3,25.3,25.12,25.12,2407000.0,15.2855,15.2855,15.1768,15.1768,2407000.0
2007-07-18 10:10:00,25.12,25.14,25.08,25.12,2545200.0,15.1768,15.1889,15.1526,15.1768,2545200.0
2007-07-18 10:15:00,25.11,25.2,25.1,25.17,2757500.0,15.1707,15.2251,15.1647,15.207,2757500.0
2007-07-18 10:20:00,25.16,25.2,25.16,25.17,1394800.0,15.201,15.2251,15.201,15.207,1394800.0
2007-07-18 10:25:00,25.18,25.2,25.15,25.19,2001900.0,15.213,15.2251,15.1949,15.2191,2001900.0
2007-07-18 10:30:00,25.2,25.2,25.17,25.19,925700.0,15.2251,15.2251,15.207,15.2191,925700.0
2007-07-18 10:35:00,25.18,25.2,25.17,25.19,1302200.0,15.213,15.2251,15.207,15.2191,1302200.0
2007-07-18 10:40:00,25.18,25.2,25.17,25.19,1263300.0,15.213,15.2251,15.207,15.2191,1263300.0
2007-07-18 10:45:00,25.19,25.2,25.05,25.07,3896000.0,15.2191,15.2251,15.1345,15.1466,3896000.0
2007-07-18 10:50:00,25.07,25.11,25.06,25.1,2185300.0,15.1466,15.1707,15.1405,15.1647,2185300.0
2007-07-18 10:55:00,25.09,25.2,25.09,25.14,1046900.0,15.1587,15.2251,15.1587,15.1889,1046900.0
2007-07-18 11:00:00,25.15,25.18,25.11,25.12,1757200.0,15.1949,15.213,15.1707,15.1768,1757200.0
2007-07-18 11:05:00,25.12,25.16,25.11,25.13,1213400.0,15.1768,15.201,15.1707,15.1828,1213400.0
2007-07-18 11:10:00,25.12,25.14,25.03,25.03,2022800.0,15.1768,15.1889,15.1224,15.1224,2022800.0
2007-07-18 11:15:00,25.03,25.08,25.02,25.04,1392300.0,15.1224,15.1526,15.1164,15.1285,1392300.0
2007-07-18 11:20:00,25.05,25.08,25.04,25.07,639500.0,15.1345,15.1526,15.1285,15.1466,639500.0
2007-07-18 11:25:00,25.07,25.11,25.07,25.09,1190200.0,15.1466,15.1707,15.1466,15.1587,1190200.0
2007-07-18 11:30:00,25.09,25.11,25.06,25.08,1292400.0,15.1587,15.1707,15.1405,15.1526,1292400.0
2007-07-18 11:35:00,25.08,25.12,25.07,25.11,2287900.0,15.1526,15.1768,15.1466,15.1707,2287900.0
2007-07-18 11:40:00,25.11,25.14,25.09,25.13,1271600.0,15.1707,15.1889,15.1587,15.1828,1271600.0
2007-07-18 11:45:00,25.14,25.15,25.09,25.09,2020800.0,15.1889,15.1949,15.1587,15.1587,2020800.0
2007-07-18 11:50:00,25.1,25.11,25.03,25.04,1162400.0,15.1647,15.1707,15.1224,15.1285,1162400.0
2007-07-18 11:55:00,25.03,25.05,25.0,25.04,1354600.0,15.1224,15.1345,15.1043,15.1285,1354600.0
2007-07-18 12:00:00,25.05,25.05,25.0,25.0,1454200.0,15.1345,15.1345,15.1043,15.1043,1454200.0
2007-07-18 12:05:00,25.0,26.04,25.0,25.02,1115100.0,15.1043,15.7326,15.1043,15.1164,1115100.0
2007-07-18 12:10:00,25.02,25.09,25.02,25.02,2294300.0,15.1164,15.1587,15.1164,15.1164,2294300.0
2007-07-18 12:15:00,25.03,25.03,24.93,24.94,1671900.0,15.1224,15.1224,15.062,15.068,1671900.0
2007-07-18 12:20:00,24.94,24.97,24.91,24.94,1571300.0,15.068,15.0862,15.0499,15.068,1571300.0
2007-07-18 12:25:00,24.94,25.0,24.91,24.99,917500.0,15.068,15.1043,15.0499,15.0982,917500.0
2007-07-18 12:30:00,24.99,25.0,24.98,24.98,921700.0,15.0982,15.1043,15.0922,15.0922,921700.0
2007-07-18 12:35:00,24.99,25.01,24.98,25.0,1145900.0,15.0982,15.1103,15.0922,15.1043,1145900.0
2007-07-18 12:40:00,24.99,25.0,24.91,24.91,1033100.0,15.0982,15.1043,15.0499,15.0499,1033100.0
2007-07-18 12:45:00,24.91,25.0,24.91,24.99,883400.0,15.0499,15.1043,15.0499,15.0982,883400.0
2007-07-18 12:50:00,25.0,25.0,24.92,24.93,1443600.0,15.1043,15.1043,15.056,15.062,1443600.0
2007-07-18 12:55:00,24.93,25.0,24.92,24.97,878400.0,15.062,15.1043,15.056,15.0862,878400.0
2007-07-18 13:00:00,24.96,24.98,24.95,24.96,693100.0,15.0801,15.0922,15.0741,15.0801,693100.0
2007-07-18 13:05:00,24.97,24.98,24.93,24.95,1077900.0,15.0862,15.0922,15.062,15.0741,1077900.0
2007-07-18 13:10:00,24.96,24.98,24.93,24.97,517800.0,15.0801,15.0922,15.062,15.0862,517800.0
2007-07-18 13:15:00,24.97,24.98,24.96,24.97,321300.0,15.0862,15.0922,15.0801,15.0862,321300.0
2007-07-18 13:20:00,24.97,25.0,24.97,24.99,467500.0,15.0862,15.1043,15.0862,15.0982,467500.0
2007-07-18 13:25:00,24.99,25.0,24.97,24.98,564300.0,15.0982,15.1043,15.0862,15.0922,564300.0
2007-07-18 13:30:00,24.98,25.03,24.97,24.99,919900.0,15.0922,15.1224,15.0862,15.0982,919900.0
2007-07-18 13:35:00,25.0,25.02,24.99,25.0,1345600.0,15.1043,15.1164,15.0982,15.1043,1345600.0
2007-07-18 13:40:00,25.0,25.01,24.96,25.0,1257300.0,15.1043,15.1103,15.0801,15.1043,1257300.0
2007-07-18 13:45:00,25.0,25.04,24.96,25.0,1409000.0,15.1043,15.1285,15.0801,15.1043,1409000.0
2007-07-18 13:50:00,24.99,25.02,24.96,25.0,1078600.0,15.0982,15.1164,15.0801,15.1043,1078600.0
2007-07-18 13:55:00,25.01,25.08,24.99,25.07,1336800.0,15.1103,15.1526,15.0982,15.1466,1336800.0
2007-07-18 14:00:00,25.07,25.09,25.0,25.01,1969600.0,15.1466,15.1587,15.1043,15.1103,1969600.0
2007-07-18 14:05:00,25.01,25.07,25.0,25.02,839200.0,15.1103,15.1466,15.1043,15.1164,839200.0
2007-07-18 14:10:00,25.02,25.03,24.95,24.98,1096000.0,15.1164,15.1224,15.0741,15.0922,1096000.0
2007-07-18 14:15:00,24.98,24.99,24.96,24.98,451600.0,15.0922,15.0982,15.0801,15.0922,451600.0
2007-07-18 14:20:00,24.99,25.0,24.97,25.0,573800.0,15.0982,15.1043,15.0862,15.1043,573800.0
2007-07-18 14:25:00,25.0,25.0,24.98,24.99,375500.0,15.1043,15.1043,15.0922,15.0982,375500.0
2007-07-18 14:30:00,24.99,25.0,24.98,25.0,561600.0,15.0982,15.1043,15.0922,15.1043,561600.0
2007-07-18 14:35:00,25.0,25.0,24.98,24.99,515600.0,15.1043,15.1043,15.0922,15.0982,515600.0
2007-07-18 14:40:00,24.99,25.0,24.95,24.95,905400.0,15.0982,15.1043,15.0741,15.0741,905400.0
2007-07-18 14:45:00,24.96,24.96,24.91,24.94,1288600.0,15.0801,15.0801,15.0499,15.068,1288600.0
2007-07-18 14:50:00,24.93,24.98,24.92,24.97,941300.0,15.062,15.0922,15.056,15.0862,941300.0
2007-07-18 14:55:00,24.98,24.99,24.95,24.98,1001600.0,15.0922,15.0982,15.0741,15.0922,1001600.0
2007-07-18 15:00:00,24.99,24.99,24.97,24.97,809300.0,15.0982,15.0982,15.0862,15.0862,809300.0
2007-07-18 15:05:00,24.98,24.98,24.96,24.98,648300.0,15.0922,15.0922,15.0801,15.0922,648300.0
2007-07-18 15:10:00,24.98,24.98,24.95,24.95,874000.0,15.0922,15.0922,15.0741,15.0741,874000.0
2007-07-18 15:15:00,24.95,24.97,24.94,24.95,1095300.0,15.0741,15.0862,15.068,15.0741,1095300.0
2007-07-18 15:20:00,24.95,24.96,24.92,24.93,1124300.0,15.0741,15.0801,15.056,15.062,1124300.0
2007-07-18 15:25:00,24.93,24.97,24.93,24.96,1119900.0,15.062,15.0862,15.062,15.0801,1119900.0
2007-07-18 15:30:00,24.96,24.98,24.95,24.98,967800.0,15.0801,15.0922,15.0741,15.0922,967800.0
2007-07-18 15:35:00,24.97,25.0,24.97,24.99,1804200.0,15.0862,15.1043,15.0862,15.0982,1804200.0
2007-07-18 15:40:00,24.98,24.99,24.95,24.97,1280200.0,15.0922,15.0982,15.0741,15.0862,1280200.0
2007-07-18 15:45:00,24.98,25.02,24.95,25.02,2487200.0,15.0922,15.1164,15.0741,15.1164,2487200.0
2007-07-18 15:50:00,25.02,25.04,24.99,25.03,3731300.0,15.1164,15.1285,15.0982,15.1224,3731300.0
2007-07-18 15:55:00,25.04,25.07,25.02,25.05,5072700.0,15.1285,15.1466,15.1164,15.1345,5072700.0
2007-07-19 09:30:00,25.13,25.24,25.13,25.15,1844800.0,15.1828,15.2493,15.1828,15.1949,1844800.0
2007-07-19 09:35:00,25.15,25.18,25.09,25.11,1289900.0,15.1949,15.213,15.1587,15.1707,1289900.0
2007-07-19 09:40:00,25.12,25.17,25.11,25.16,1367000.0,15.1768,15.207,15.1707,15.201,1367000.0
2007-07-19 09:45:00,25.16,25.16,25.1,25.11,1586200.0,15.201,15.201,15.1647,15.1707,1586200.0
2007-07-19 09:50:00,25.11,25.16,25.11,25.15,916100.0,15.1707,15.201,15.1707,15.1949,916100.0
2007-07-19 09:55:00,25.16,25.18,25.15,25.17,834200.0,15.201,15.213,15.1949,15.207,834200.0
2007-07-19 10:00:00,25.17,25.19,25.15,25.19,1241400.0,15.207,15.2191,15.1949,15.2191,1241400.0
2007-07-19 10:05:00,25.18,25.2,25.16,25.2,877600.0,15.213,15.2251,15.201,15.2251,877600.0
2007-07-19 10:10:00,25.2,25.24,25.18,25.2,1097400.0,15.2251,15.2493,15.213,15.2251,1097400.0
2007-07-19 10:15:00,25.21,25.22,25.18,25.21,603900.0,15.2312,15.2372,15.213,15.2312,603900.0
2007-07-19 10:20:00,25.21,25.21,25.15,25.19,805800.0,15.2312,15.2312,15.1949,15.2191,805800.0
2007-07-19 10:25:00,25.2,25.29,25.19,25.28,1254000.0,15.2251,15.2795,15.2191,15.2735,1254000.0
2007-07-19 10:30:00,25.28,25.3,25.18,25.28,1359400.0,15.2735,15.2855,15.213,15.2735,1359400.0
2007-07-19 10:35:00,25.28,25.3,25.24,25.26,1423400.0,15.2735,15.2855,15.2493,15.2614,1423400.0
2007-07-19 10:40:00,25.25,25.28,25.24,25.25,867000.0,15.2553,15.2735,15.2493,15.2553,867000.0
2007-07-19 10:45:00,25.25,25.26,25.22,25.24,824700.0,15.2553,15.2614,15.2372,15.2493,824700.0
2007-07-19 10:50:00,25.24,25.25,25.22,25.23,392500.0,15.2493,15.2553,15.2372,15.2432,392500.0
2007-07-19 10:55:00,25.23,25.25,25.2,25.25,622400.0,15.2432,15.2553,15.2251,15.2553,622400.0
2007-07-19 11:00:00,25.25,25.27,25.23,25.26,863400.0,15.2553,15.2674,15.2432,15.2614,863400.0
2007-07-19 11:05:00,25.26,25.26,25.23,25.25,408000.0,15.2614,15.2614,15.2432,15.2553,408000.0
2007-07-19 11:10:00,25.25,25.25,25.23,25.25,345700.0,15.2553,15.2553,15.2432,15.2553,345700.0
2007-07-19 11:15:00,25.24,25.27,25.24,25.26,512500.0,15.2493,15.2674,15.2493,15.2614,512500.0
2007-07-19 11:20:00,25.26,25.26,25.24,25.24,380900.0,15.2614,15.2614,15.2493,15.2493,380900.0
2007-07-19 11:25:00,25.24,25.26,25.24,25.25,380100.0,15.2493,15.2614,15.2493,15.2553,380100.0
2007-07-19 11:30:00,25.26,25.27,25.24,25.24,742100.0,15.2614,15.2674,15.2493,15.2493,742100.0
2007-07-19 11:35:00,25.24,25.25,25.22,25.25,645700.0,15.2493,15.2553,15.2372,15.2553,645700.0
2007-07-19 11:40:00,25.24,25.25,25.22,25.22,258700.0,15.2493,15.2553,15.2372,15.2372,258700.0
2007-07-19 11:45:00,25.22,25.23,25.22,25.23,408400.0,15.2372,15.2432,15.2372,15.2432,408400.0
2007-07-19 11:50:00,25.23,25.26,25.22,25.25,1034700.0,15.2432,15.2614,15.2372,15.2553,1034700.0
2007-07-19 11:55:00,25.24,25.25,25.2,25.23,850500.0,15.2493,15.2553,15.2251,15.2432,850500.0
2007-07-19 12:00:00,25.23,25.23,25.18,25.2,846400.0,15.2432,15.2432,15.213,15.2251,846400.0
2007-07-19 12:05:00,25.2,25.22,25.19,25.22,289500.0,15.2251,15.2372,15.2191,15.2372,289500.0
2007-07-19 12:10:00,25.22,25.23,25.2,25.2,511300.0,15.2372,15.2432,15.2251,15.2251,511300.0
2007-07-19 12:15:00,25.2,25.23,25.19,25.2,538000.0,15.2251,15.2432,15.2191,15.2251,538000.0
2007-07-19 12:20:00,25.2,25.25,25.2,25.24,371800.0,15.2251,15.2553,15.2251,15.2493,371800.0
2007-07-19 12:25:00,25.25,25.25,25.24,25.25,379000.0,15.2553,15.2553,15.2493,15.2553,379000.0
2007-07-19 12:30:00,25.25,25.25,25.22,25.24,500500.0,15.2553,15.2553,15.2372,15.2493,500500.0
2007-07-19 12:35:00,25.24,25.25,25.23,25.24,325700.0,15.2493,15.2553,15.2432,15.2493,325700.0
2007-07-19 12:40:00,25.25,25.25,25.23,25.24,285300.0,15.2553,15.2553,15.2432,15.2493,285300.0
2007-07-19 12:45:00,25.23,25.25,25.23,25.25,149300.0,15.2432,15.2553,15.2432,15.2553,149300.0
2007-07-19 12:50:00,25.25,25.26,25.23,25.23,1028300.0,15.2553,15.2614,15.2432,15.2432,1028300.0
2007-07-19 12:55:00,25.24,25.24,25.23,25.24,160600.0,15.2493,15.2493,15.2432,15.2493,160600.0
2007-07-19 13:00:00,25.24,25.3,25.23,25.29,2111800.0,15.2493,15.2855,15.2432,15.2795,2111800.0
2007-07-19 13:05:00,25.28,25.3,25.24,25.25,868400.0,15.2735,15.2855,15.2493,15.2553,868400.0
2007-07-19 13:10:00,25.25,25.27,25.25,25.27,178100.0,15.2553,15.2674,15.2553,15.2674,178100.0
2007-07-19 13:15:00,25.26,25.27,25.26,25.26,194900.0,15.2614,15.2674,15.2614,15.2614,194900.0
2007-07-19 13:20:00,25.27,25.27,25.26,25.27,197900.0,15.2674,15.2674,15.2614,15.2674,197900.0
2007-07-19 13:25:00,25.26,25.27,25.25,25.25,183900.0,15.2614,15.2674,15.2553,15.2553,183900.0
2007-07-19 13:30:00,25.26,25.28,25.25,25.27,388800.0,15.2614,15.2735,15.2553,15.2674,388800.0
2007-07-19 13:35:00,25.27,25.29,25.27,25.29,223500.0,15.2674,15.2795,15.2674,15.2795,223500.0
2007-07-19 13:40:00,25.29,25.3,25.27,25.28,563400.0,15.2795,15.2855,15.2674,15.2735,563400.0
2007-07-19 13:45:00,25.28,25.32,25.27,25.3,1223000.0,15.2735,15.2976,15.2674,15.2855,1223000.0
2007-07-19 13:50:00,25.3,25.31,25.25,25.27,689700.0,15.2855,15.2916,15.2553,15.2674,689700.0
2007-07-19 13:55:00,25.26,25.28,25.26,25.27,237300.0,15.2614,15.2735,15.2614,15.2674,237300.0
2007-07-19 14:00:00,25.28,25.28,25.22,25.23,725600.0,15.2735,15.2735,15.2372,15.2432,725600.0
2007-07-19 14:05:00,25.24,25.31,25.23,25.3,1622400.0,15.2493,15.2916,15.2432,15.2855,1622400.0
2007-07-19 14:10:00,25.3,25.31,25.27,25.3,1016100.0,15.2855,15.2916,15.2674,15.2855,1016100.0
2007-07-19 14:15:00,25.3,25.3,25.26,25.29,504900.0,15.2855,15.2855,15.2614,15.2795,504900.0
2007-07-19 14:20:00,25.29,25.3,25.27,25.28,382800.0,15.2795,15.2855,15.2674,15.2735,382800.0
2007-07-19 14:25:00,25.29,25.29,25.28,25.28,214600.0,15.2795,15.2795,15.2735,15.2735,214600.0
2007-07-19 14:30:00,25.29,25.29,25.27,25.27,353200.0,15.2795,15.2795,15.2674,15.2674,353200.0
2007-07-19 14:35:00,25.27,25.28,25.26,25.26,409900.0,15.2674,15.2735,15.2614,15.2614,409900.0
2007-07-19 14:40:00,25.27,25.27,25.25,25.25,322200.0,15.2674,15.2674,15.2553,15.2553,322200.0
2007-07-19 14:45:00,25.25,25.28,25.24,25.27,500300.0,15.2553,15.2735,15.2493,15.2674,500300.0
2007-07-19 14:50:00,25.27,25.28,25.24,25.26,818300.0,15.2674,15.2735,15.2493,15.2614,818300.0
2007-07-19 14:55:00,25.27,25.27,25.24,25.25,800300.0,15.2674,15.2674,15.2493,15.2553,800300.0
2007-07-19 15:00:00,25.25,25.27,25.25,25.27,226600.0,15.2553,15.2674,15.2553,15.2674,226600.0
2007-07-19 15:05:00,25.27,25.29,25.26,25.29,480000.0,15.2674,15.2795,15.2614,15.2795,480000.0
2007-07-19 15:10:00,25.29,25.3,25.28,25.29,528400.0,15.2795,15.2855,15.2735,15.2795,528400.0
2007-07-19 15:15:00,25.3,25.3,25.28,25.29,680900.0,15.2855,15.2855,15.2735,15.2795,680900.0
2007-07-19 15:20:00,25.29,25.3,25.26,25.3,648600.0,15.2795,15.2855,15.2614,15.2855,648600.0
2007-07-19 15:25:00,25.3,25.3,25.29,25.29,424900.0,15.2855,15.2855,15.2795,15.2795,424900.0
2007-07-19 15:30:00,25.3,25.31,25.26,25.28,1756900.0,15.2855,15.2916,15.2614,15.2735,1756900.0
2007-07-19 15:35:00,25.29,25.29,25.26,25.28,914000.0,15.2795,15.2795,15.2614,15.2735,914000.0
2007-07-19 15:40:00,25.28,25.28,25.23,25.24,1102000.0,15.2735,15.2735,15.2432,15.2493,1102000.0
2007-07-19 15:45:00,25.23,25.27,25.23,25.27,1283600.0,15.2432,15.2674,15.2432,15.2674,1283600.0
2007-07-19 15:50:00,25.27,25.31,25.26,25.3,1375000.0,15.2674,15.2916,15.2614,15.2855,1375000.0
2007-07-19 15:55:00,25.31,25.32,25.26,25.26,1905900.0,15.2916,15.2976,15.2614,15.2614,1905900.0
2007-07-20 09:30:00,25.28,25.3,25.14,25.21,8669700.0,15.2735,15.2855,15.1889,15.2312,8669700.0
2007-07-20 09:35:00,25.21,25.3,25.16,25.23,992600.0,15.2312,15.2855,15.201,15.2432,992600.0
2007-07-20 09:40:00,25.24,25.27,25.19,25.19,1101300.0,15.2493,15.2674,15.2191,15.2191,1101300.0
2007-07-20 09:45:00,25.19,25.2,25.11,25.11,985000.0,15.2191,15.2251,15.1707,15.1707,985000.0
2007-07-20 09:50:00,25.11,25.12,25.05,25.05,713700.0,15.1707,15.1768,15.1345,15.1345,713700.0
2007-07-20 09:55:00,25.05,25.08,24.98,25.0,1063400.0,15.1345,15.1526,15.0922,15.1043,1063400.0
2007-07-20 10:00:00,24.99,25.01,24.91,24.94,1577200.0,15.0982,15.1103,15.0499,15.068,1577200.0
2007-07-20 10:05:00,24.95,25.0,24.93,24.98,1093100.0,15.0741,15.1043,15.062,15.0922,1093100.0
2007-07-20 10:10:00,24.97,25.0,24.96,25.0,785400.0,15.0862,15.1043,15.0801,15.1043,785400.0
2007-07-20 10:15:00,24.99,25.03,24.97,25.02,521500.0,15.0982,15.1224,15.0862,15.1164,521500.0
2007-07-20 10:20:00,25.01,25.02,24.92,24.95,1317700.0,15.1103,15.1164,15.056,15.0741,1317700.0
2007-07-20 10:25:00,24.95,25.0,24.93,24.97,698800.0,15.0741,15.1043,15.062,15.0862,698800.0
2007-07-20 10:30:00,24.96,25.04,24.96,24.97,1141000.0,15.0801,15.1285,15.0801,15.0862,1141000.0
2007-07-20 10:35:00,24.98,24.98,24.93,24.97,855500.0,15.0922,15.0922,15.062,15.0862,855500.0
2007-07-20 10:40:00,24.97,24.98,24.93,24.93,462100.0,15.0862,15.0922,15.062,15.062,462100.0
2007-07-20 10:45:00,24.93,24.93,24.85,24.89,1525900.0,15.062,15.062,15.0137,15.0378,1525900.0
2007-07-20 10:50:00,24.89,24.93,24.88,24.89,633200.0,15.0378,15.062,15.0318,15.0378,633200.0
2007-07-20 10:55:00,24.88,24.93,24.88,24.89,831100.0,15.0318,15.062,15.0318,15.0378,831100.0
2007-07-20 11:00:00,24.9,24.92,24.88,24.89,452900.0,15.0439,15.056,15.0318,15.0378,452900.0
2007-07-20 11:05:00,24.89,24.91,24.86,24.9,674800.0,15.0378,15.0499,15.0197,15.0439,674800.0
2007-07-20 11:10:00,24.91,24.91,24.87,24.9,519800.0,15.0499,15.0499,15.0257,15.0439,519800.0
2007-07-20 11:15:00,24.89,24.9,24.82,24.83,1349600.0,15.0378,15.0439,14.9955,15.0016,1349600.0
2007-07-20 11:20:00,24.83,24.83,24.78,24.79,1492900.0,15.0016,15.0016,14.9714,14.9774,1492900.0
2007-07-20 11:25:00,24.8,24.81,24.71,24.76,1675400.0,14.9835,14.9895,14.9291,14.9593,1675400.0
2007-07-20 11:30:00,24.77,24.77,24.63,24.65,2188500.0,14.9653,14.9653,14.8807,14.8928,2188500.0
2007-07-20 11:35:00,24.65,24.69,24.63,24.66,1329000.0,14.8928,14.917,14.8807,14.8989,1329000.0
2007-07-20 11:40:00,24.66,24.73,24.66,24.67,1342100.0,14.8989,14.9412,14.8989,14.9049,1342100.0
2007-07-20 11:45:00,24.66,24.69,24.65,24.69,581100.0,14.8989,14.917,14.8928,14.917,581100.0
2007-07-20 11:50:00,24.68,24.69,24.63,24.65,1182600.0,14.911,14.917,14.8807,14.8928,1182600.0
2007-07-20 11:55:00,24.66,24.68,24.61,24.65,1143200.0,14.8989,14.911,14.8687,14.8928,1143200.0
2007-07-20 12:00:00,24.66,24.66,24.53,24.54,1704900.0,14.8989,14.8989,14.8203,14.8264,1704900.0
2007-07-20 12:05:00,24.53,24.63,24.53,24.63,2685200.0,14.8203,14.8807,14.8203,14.8807,2685200.0
2007-07-20 12:10:00,24.63,24.75,24.62,24.62,645200.0,14.8807,14.9532,14.8747,14.8747,645200.0
2007-07-20 12:15:00,24.61,24.65,24.6,24.63,590000.0,14.8687,14.8928,14.8626,14.8807,590000.0
2007-07-20 12:20:00,24.62,24.68,24.61,24.67,635100.0,14.8747,14.911,14.8687,14.9049,635100.0
2007-07-20 12:25:00,24.68,24.72,24.67,24.7,828100.0,14.911,14.9351,14.9049,14.923,828100.0
2007-07-20 12:30:00,24.7,24.71,24.67,24.68,984000.0,14.923,14.9291,14.9049,14.911,984000.0
2007-07-20 12:35:00,24.69,24.71,24.67,24.68,734700.0,14.917,14.9291,14.9049,14.911,734700.0
2007-07-20 12:40:00,24.68,24.7,24.66,24.67,659700.0,14.911,14.923,14.8989,14.9049,659700.0
2007-07-20 12:45:00,24.67,24.73,24.65,24.65,1400100.0,14.9049,14.9412,14.8928,14.8928,1400100.0
2007-07-20 12:50:00,24.67,24.7,24.65,24.65,628600.0,14.9049,14.923,14.8928,14.8928,628600.0
2007-07-20 12:55:00,24.66,24.67,24.58,24.6,1026500.0,14.8989,14.9049,14.8505,14.8626,1026500.0
2007-07-20 13:00:00,24.6,24.63,24.58,24.63,588500.0,14.8626,14.8807,14.8505,14.8807,588500.0
2007-07-20 13:05:00,24.64,24.65,24.61,24.62,223000.0,14.8868,14.8928,14.8687,14.8747,223000.0
2007-07-20 13:10:00,24.62,24.65,24.6,24.6,311600.0,14.8747,14.8928,14.8626,14.8626,311600.0
2007-07-20 13:15:00,24.6,24.65,24.6,24.65,441500.0,14.8626,14.8928,14.8626,14.8928,441500.0
2007-07-20 13:20:00,24.64,24.66,24.62,24.65,621900.0,14.8868,14.8989,14.8747,14.8928,621900.0
2007-07-20 13:25:00,24.65,24.66,24.63,24.64,335900.0,14.8928,14.8989,14.8807,14.8868,335900.0
2007-07-20 13:30:00,24.63,24.67,24.61,24.67,668200.0,14.8807,14.9049,14.8687,14.9049,668200.0
2007-07-20 13:35:00,24.66,24.69,24.64,24.69,860400.0,14.8989,14.917,14.8868,14.917,860400.0
2007-07-20 13:40:00,24.69,24.72,24.65,24.68,664300.0,14.917,14.9351,14.8928,14.911,664300.0
2007-07-20 13:45:00,24.68,24.72,24.66,24.68,698600.0,14.911,14.9351,14.8989,14.911,698600.0
2007-07-20 13:50:00,24.67,24.72,24.66,24.7,961400.0,14.9049,14.9351,14.8989,14.923,961400.0
2007-07-20 13:55:00,24.71,24.72,24.68,24.7,547000.0,14.9291,14.9351,14.911,14.923,547000.0
2007-07-20 14:00:00,24.7,24.71,24.67,24.69,460800.0,14.923,14.9291,14.9049,14.917,460800.0
2007-07-20 14:05:00,24.7,24.75,24.68,24.72,735100.0,14.923,14.9532,14.911,14.9351,735100.0
2007-07-20 14:10:00,24.73,24.79,24.7,24.76,1631500.0,14.9412,14.9774,14.923,14.9593,1631500.0
2007-07-20 14:15:00,24.75,24.78,24.73,24.74,1280100.0,14.9532,14.9714,14.9412,14.9472,1280100.0
2007-07-20 14:20:00,24.74,24.77,24.73,24.75,744600.0,14.9472,14.9653,14.9412,14.9532,744600.0
2007-07-20 14:25:00,24.76,24.77,24.68,24.7,475600.0,14.9593,14.9653,14.911,14.923,475600.0
2007-07-20 14:30:00,24.69,24.72,24.67,24.7,638100.0,14.917,14.9351,14.9049,14.923,638100.0
2007-07-20 14:35:00,24.7,24.71,24.68,24.69,511500.0,14.923,14.9291,14.911,14.917,511500.0
2007-07-20 14:40:00,24.69,24.72,24.68,24.69,665600.0,14.917,14.9351,14.911,14.917,665600.0
2007-07-20 14:45:00,24.68,24.72,24.67,24.72,439400.0,14.911,14.9351,14.9049,14.9351,439400.0
2007-07-20 14:50:00,24.72,24.74,24.7,24.72,557000.0,14.9351,14.9472,14.923,14.9351,557000.0
2007-07-20 14:55:00,24.72,24.73,24.71,24.72,263200.0,14.9351,14.9412,14.9291,14.9351,263200.0
2007-07-20 15:00:00,24.73,24.75,24.72,24.75,539000.0,14.9412,14.9532,14.9351,14.9532,539000.0
2007-07-20 15:05:00,24.75,24.76,24.69,24.69,1595100.0,14.9532,14.9593,14.917,14.917,1595100.0
2007-07-20 15:10:00,24.7,24.72,24.65,24.68,1524000.0,14.923,14.9351,14.8928,14.911,1524000.0
2007-07-20 15:15:00,24.69,24.72,24.68,24.69,901600.0,14.917,14.9351,14.911,14.917,901600.0
2007-07-20 15:20:00,24.7,24.71,24.66,24.69,974000.0,14.923,14.9291,14.8989,14.917,974000.0
2007-07-20 15:25:00,24.69,24.7,24.68,24.7,497400.0,14.917,14.923,14.911,14.923,497400.0
2007-07-20 15:30:00,24.69,24.7,24.61,24.62,1490300.0,14.917,14.923,14.8687,14.8747,1490300.0
2007-07-20 15:35:00,24.62,24.64,24.58,24.58,1777000.0,14.8747,14.8868,14.8505,14.8505,1777000.0
2007-07-20 15:40:00,24.58,24.59,24.53,24.56,2138000.0,14.8505,14.8566,14.8203,14.8385,2138000.0
2007-07-20 15:45:00,24.56,24.57,24.53,24.57,2251400.0,14.8385,14.8445,14.8203,14.8445,2251400.0
2007-07-20 15:50:00,24.57,24.59,24.48,24.51,3848900.0,14.8445,14.8566,14.7901,14.8082,3848900.0
2007-07-20 15:55:00,24.51,24.56,24.48,24.55,3998000.0,14.8082,14.8385,14.7901,14.8324,3998000.0
2007-07-23 09:30:00,24.63,24.77,24.57,24.71,2227700.0,14.8807,14.9653,14.8445,14.9291,2227700.0
2007-07-23 09:35:00,24.7,24.72,24.65,24.66,902200.0,14.923,14.9351,14.8928,14.8989,902200.0
2007-07-23 09:40:00,24.66,24.73,24.66,24.71,984300.0,14.8989,14.9412,14.8989,14.9291,984300.0
2007-07-23 09:45:00,24.71,24.74,24.7,24.74,627100.0,14.9291,14.9472,14.923,14.9472,627100.0
2007-07-23 09:50:00,24.73,24.76,24.67,24.69,1446700.0,14.9412,14.9593,14.9049,14.917,1446700.0
2007-07-23 09:55:00,24.7,24.75,24.69,24.72,773200.0,14.923,14.9532,14.917,14.9351,773200.0
2007-07-23 10:00:00,24.71,24.75,24.71,24.74,1069500.0,14.9291,14.9532,14.9291,14.9472,1069500.0
2007-07-23 10:05:00,24.74,24.75,24.71,24.72,498100.0,14.9472,14.9532,14.9291,14.9351,498100.0
2007-07-23 10:10:00,24.71,24.74,24.7,24.73,1025300.0,14.9291,14.9472,14.923,14.9412,1025300.0
2007-07-23 10:15:00,24.73,24.74,24.71,24.72,607600.0,14.9412,14.9472,14.9291,14.9351,607600.0
2007-07-23 10:20:00,24.72,24.73,24.71,24.72,359400.0,14.9351,14.9412,14.9291,14.9351,359400.0
2007-07-23 10:25:00,24.72,24.77,24.72,24.77,1242400.0,14.9351,14.9653,14.9351,14.9653,1242400.0
2007-07-23 10:30:00,24.77,24.84,24.76,24.82,1477900.0,14.9653,15.0076,14.9593,14.9955,1477900.0
2007-07-23 10:35:00,24.82,24.85,24.79,24.83,1112500.0,14.9955,15.0137,14.9774,15.0016,1112500.0
2007-07-23 10:40:00,24.83,24.9,24.76,24.9,1567700.0,15.0016,15.0439,14.9593,15.0439,1567700.0
2007-07-23 10:45:00,24.9,24.93,24.89,24.92,688000.0,15.0439,15.062,15.0378,15.056,688000.0
2007-07-23 10:50:00,24.92,24.94,24.86,24.91,1602900.0,15.056,15.068,15.0197,15.0499,1602900.0
2007-07-23 10:55:00,24.9,24.95,24.9,24.94,822200.0,15.0439,15.0741,15.0439,15.068,822200.0
2007-07-23 11:00:00,24.94,24.96,24.89,24.9,907900.0,15.068,15.0801,15.0378,15.0439,907900.0
2007-07-23 11:05:00,24.89,24.93,24.89,24.92,415500.0,15.0378,15.062,15.0378,15.056,415500.0
2007-07-23 11:10:00,24.92,24.92,24.87,24.88,520400.0,15.056,15.056,15.0257,15.0318,520400.0
2007-07-23 11:15:00,24.89,24.91,24.88,24.9,248500.0,15.0378,15.0499,15.0318,15.0439,248500.0
2007-07-23 11:20:00,24.9,24.92,24.89,24.89,474300.0,15.0439,15.056,15.0378,15.0378,474300.0
2007-07-23 11:25:00,24.89,24.92,24.89,24.91,488700.0,15.0378,15.056,15.0378,15.0499,488700.0
2007-07-23 11:30:00,24.91,24.96,24.91,24.95,813100.0,15.0499,15.0801,15.0499,15.0741,813100.0
2007-07-23 11:35:00,24.95,24.96,24.92,24.93,471900.0,15.0741,15.0801,15.056,15.062,471900.0
2007-07-23 11:40:00,24.93,24.95,24.92,24.95,716500.0,15.062,15.0741,15.056,15.0741,716500.0
2007-07-23 11:45:00,24.94,24.95,24.9,24.92,452300.0,15.068,15.0741,15.0439,15.056,452300.0
2007-07-23 11:50:00,24.92,24.95,24.9,24.93,564100.0,15.056,15.0741,15.0439,15.062,564100.0
2007-07-23 11:55:00,24.94,24.94,24.92,24.92,189400.0,15.068,15.068,15.056,15.056,189400.0
2007-07-23 12:00:00,24.92,24.93,24.92,24.93,185500.0,15.056,15.062,15.056,15.062,185500.0
2007-07-23 12:05:00,24.93,24.93,24.92,24.93,367800.0,15.062,15.062,15.056,15.062,367800.0
2007-07-23 12:10:00,24.92,24.93,24.92,24.93,330600.0,15.056,15.062,15.056,15.062,330600.0
2007-07-23 12:15:00,24.93,24.93,24.9,24.91,438200.0,15.062,15.062,15.0439,15.0499,438200.0
2007-07-23 12:20:00,24.91,24.93,24.91,24.92,165500.0,15.0499,15.062,15.0499,15.056,165500.0
2007-07-23 12:25:00,24.93,24.93,24.91,24.92,231600.0,15.062,15.062,15.0499,15.056,231600.0
2007-07-23 12:30:00,24.92,24.94,24.91,24.94,360900.0,15.056,15.068,15.0499,15.068,360900.0
2007-07-23 12:35:00,24.93,24.95,24.92,24.95,557400.0,15.062,15.0741,15.056,15.0741,557400.0
2007-07-23 12:40:00,24.95,24.96,24.94,24.95,286700.0,15.0741,15.0801,15.068,15.0741,286700.0
2007-07-23 12:45:00,24.96,24.97,24.95,24.96,389000.0,15.0801,15.0862,15.0741,15.0801,389000.0
2007-07-23 12:50:00,24.96,24.97,24.95,24.95,304100.0,15.0801,15.0862,15.0741,15.0741,304100.0
2007-07-23 12:55:00,24.96,24.96,24.93,24.93,277600.0,15.0801,15.0801,15.062,15.062,277600.0
2007-07-23 13:00:00,24.93,24.94,24.91,24.91,307600.0,15.062,15.068,15.0499,15.0499,307600.0
2007-07-23 13:05:00,24.92,24.93,24.91,24.91,238400.0,15.056,15.062,15.0499,15.0499,238400.0
2007-07-23 13:10:00,24.91,24.92,24.87,24.87,844100.0,15.0499,15.056,15.0257,15.0257,844100.0
2007-07-23 13:15:00,24.88,24.89,24.87,24.87,519600.0,15.0318,15.0378,15.0257,15.0257,519600.0
2007-07-23 13:20:00,24.87,24.87,24.81,24.83,765900.0,15.0257,15.0257,14.9895,15.0016,765900.0
2007-07-23 13:25:00,24.83,24.84,24.77,24.78,709300.0,15.0016,15.0076,14.9653,14.9714,709300.0
2007-07-23 13:30:00,24.78,24.82,24.77,24.8,591700.0,14.9714,14.9955,14.9653,14.9835,591700.0
2007-07-23 13:35:00,24.79,24.81,24.77,24.8,444000.0,14.9774,14.9895,14.9653,14.9835,444000.0
2007-07-23 13:40:00,24.81,24.85,24.79,24.8,1181900.0,14.9895,15.0137,14.9774,14.9835,1181900.0
2007-07-23 13:45:00,24.8,24.84,24.79,24.82,428400.0,14.9835,15.0076,14.9774,14.9955,428400.0
2007-07-23 13:50:00,24.83,24.83,24.8,24.81,351300.0,15.0016,15.0016,14.9835,14.9895,351300.0
2007-07-23 13:55:00,24.81,24.81,24.71,24.73,1093100.0,14.9895,14.9895,14.9291,14.9412,1093100.0
2007-07-23 14:00:00,24.74,24.76,24.72,24.76,750800.0,14.9472,14.9593,14.9351,14.9593,750800.0
2007-07-23 14:05:00,24.76,24.77,24.72,24.74,882700.0,14.9593,14.9653,14.9351,14.9472,882700.0
2007-07-23 14:10:00,24.74,24.75,24.71,24.75,354000.0,14.9472,14.9532,14.9291,14.9532,354000.0
2007-07-23 14:15:00,24.74,24.8,24.74,24.8,405800.0,14.9472,14.9835,14.9472,14.9835,405800.0
2007-07-23 14:20:00,24.8,24.8,24.74,24.79,416800.0,14.9835,14.9835,14.9472,14.9774,416800.0
2007-07-23 14:25:00,24.78,24.8,24.76,24.78,314600.0,14.9714,14.9835,14.9593,14.9714,314600.0
2007-07-23 14:30:00,24.78,24.8,24.78,24.78,333600.0,14.9714,14.9835,14.9714,14.9714,333600.0
2007-07-23 14:35:00,24.78,24.82,24.78,24.79,795700.0,14.9714,14.9955,14.9714,14.9774,795700.0
2007-07-23 14:40:00,24.79,24.82,24.77,24.81,692500.0,14.9774,14.9955,14.9653,14.9895,692500.0
2007-07-23 14:45:00,24.81,24.84,24.81,24.84,368400.0,14.9895,15.0076,14.9895,15.0076,368400.0
2007-07-23 14:50:00,24.84,24.85,24.81,24.81,337300.0,15.0076,15.0137,14.9895,14.9895,337300.0
2007-07-23 14:55:00,24.82,24.83,24.81,24.83,179400.0,14.9955,15.0016,14.9895,15.0016,179400.0
2007-07-23 15:00:00,24.83,24.84,24.81,24.82,312000.0,15.0016,15.0076,14.9895,14.9955,312000.0
2007-07-23 15:05:00,24.82,24.82,24.75,24.8,748000.0,14.9955,14.9955,14.9532,14.9835,748000.0
2007-07-23 15:10:00,24.79,24.81,24.78,24.8,540000.0,14.9774,14.9895,14.9714,14.9835,540000.0
2007-07-23 15:15:00,24.79,24.82,24.77,24.8,508900.0,14.9774,14.9955,14.9653,14.9835,508900.0
2007-07-23 15:20:00,24.81,24.83,24.8,24.81,363900.0,14.9895,15.0016,14.9835,14.9895,363900.0
2007-07-23 15:25:00,24.81,24.83,24.79,24.8,550900.0,14.9895,15.0016,14.9774,14.9835,550900.0
2007-07-23 15:30:00,24.79,24.8,24.76,24.79,473100.0,14.9774,14.9835,14.9593,14.9774,473100.0
2007-07-23 15:35:00,24.79,24.8,24.72,24.75,960000.0,14.9774,14.9835,14.9351,14.9532,960000.0
2007-07-23 15:40:00,24.75,24.78,24.74,24.77,813700.0,14.9532,14.9714,14.9472,14.9653,813700.0
2007-07-23 15:45:00,24.77,24.77,24.71,24.73,1154000.0,14.9653,14.9653,14.9291,14.9412,1154000.0
2007-07-23 15:50:00,24.73,24.76,24.7,24.72,1725200.0,14.9412,14.9593,14.923,14.9351,1725200.0
2007-07-23 15:55:00,24.73,24.74,24.7,24.71,1684800.0,14.9412,14.9472,14.923,14.9291,1684800.0
2007-07-24 09:30:00,24.41,24.53,24.4,24.44,1675000.0,14.7478,14.8203,14.7418,14.766,1675000.0
2007-07-24 09:35:00,24.44,24.54,24.44,24.46,1042200.0,14.766,14.8264,14.766,14.778,1042200.0
2007-07-24 09:40:00,24.46,24.52,24.42,24.47,833800.0,14.778,14.8143,14.7539,14.7841,833800.0
2007-07-24 09:45:00,24.47,24.53,24.45,24.5,635800.0,14.7841,14.8203,14.772,14.8022,635800.0
2007-07-24 09:50:00,24.5,24.57,24.48,24.55,947700.0,14.8022,14.8445,14.7901,14.8324,947700.0
2007-07-24 09:55:00,24.55,24.59,24.52,24.58,986800.0,14.8324,14.8566,14.8143,14.8505,986800.0
2007-07-24 10:00:00,24.59,24.67,24.55,24.65,1360300.0,14.8566,14.9049,14.8324,14.8928,1360300.0
2007-07-24 10:05:00,24.65,24.66,24.46,24.48,1462200.0,14.8928,14.8989,14.778,14.7901,1462200.0
2007-07-24 10:10:00,24.48,24.52,24.48,24.5,678100.0,14.7901,14.8143,14.7901,14.8022,678100.0
2007-07-24 10:15:00,24.5,24.62,24.49,24.62,715700.0,14.8022,14.8747,14.7962,14.8747,715700.0
2007-07-24 10:20:00,24.62,24.69,24.61,24.67,1043900.0,14.8747,14.917,14.8687,14.9049,1043900.0
2007-07-24 10:25:00,24.68,24.74,24.66,24.72,757700.0,14.911,14.9472,14.8989,14.9351,757700.0
2007-07-24 10:30:00,24.73,24.73,24.63,24.63,1116100.0,14.9412,14.9412,14.8807,14.8807,1116100.0
2007-07-24 10:35:00,24.63,24.71,24.59,24.7,978100.0,14.8807,14.9291,14.8566,14.923,978100.0
2007-07-24 10:40:00,24.7,24.84,24.69,24.78,1243800.0,14.923,15.0076,14.917,14.9714,1243800.0
2007-07-24 10:45:00,24.79,24.81,24.77,24.8,570200.0,14.9774,14.9895,14.9653,14.9835,570200.0
2007-07-24 10:50:00,24.8,24.83,24.77,24.81,687700.0,14.9835,15.0016,14.9653,14.9895,687700.0
2007-07-24 10:55:00,24.82,24.87,24.82,24.86,674300.0,14.9955,15.0257,14.9955,15.0197,674300.0
2007-07-24 11:00:00,24.86,24.86,24.81,24.82,534800.0,15.0197,15.0197,14.9895,14.9955,534800.0
2007-07-24 11:05:00,24.82,24.84,24.78,24.84,626600.0,14.9955,15.0076,14.9714,15.0076,626600.0
2007-07-24 11:10:00,24.84,24.84,24.79,24.84,454000.0,15.0076,15.0076,14.9774,15.0076,454000.0
2007-07-24 11:15:00,24.84,24.86,24.81,24.82,723700.0,15.0076,15.0197,14.9895,14.9955,723700.0
2007-07-24 11:20:00,24.81,24.82,24.73,24.74,673200.0,14.9895,14.9955,14.9412,14.9472,673200.0
2007-07-24 11:25:00,24.75,24.78,24.74,24.77,363200.0,14.9532,14.9714,14.9472,14.9653,363200.0
2007-07-24 11:30:00,24.77,24.77,24.71,24.73,433700.0,14.9653,14.9653,14.9291,14.9412,433700.0
2007-07-24 11:35:00,24.73,24.78,24.73,24.76,485000.0,14.9412,14.9714,14.9412,14.9593,485000.0
2007-07-24 11:40:00,24.76,24.79,24.74,24.79,371300.0,14.9593,14.9774,14.9472,14.9774,371300.0
2007-07-24 11:45:00,24.79,24.8,24.73,24.74,464800.0,14.9774,14.9835,14.9412,14.9472,464800.0
2007-07-24 11:50:00,24.74,24.78,24.56,24.78,225100.0,14.9472,14.9714,14.8385,14.9714,225100.0
2007-07-24 11:55:00,24.78,24.82,24.77,24.81,562900.0,14.9714,14.9955,14.9653,14.9895,562900.0
2007-07-24 12:00:00,24.82,24.85,24.81,24.84,580200.0,14.9955,15.0137,14.9895,15.0076,580200.0
2007-07-24 12:05:00,24.85,24.85,24.82,24.82,415800.0,15.0137,15.0137,14.9955,14.9955,415800.0
2007-07-24 12:10:00,24.82,24.84,24.79,24.83,264500.0,14.9955,15.0076,14.9774,15.0016,264500.0
2007-07-24 12:15:00,24.84,24.86,24.83,24.85,245500.0,15.0076,15.0197,15.0016,15.0137,245500.0
2007-07-24 12:20:00,24.86,24.87,24.84,24.86,320000.0,15.0197,15.0257,15.0076,15.0197,320000.0
2007-07-24 12:25:00,24.85,24.89,24.83,24.84,602000.0,15.0137,15.0378,15.0016,15.0076,602000.0
2007-07-24 12:30:00,24.85,24.9,24.84,24.86,844400.0,15.0137,15.0439,15.0076,15.0197,844400.0
2007-07-24 12:35:00,24.86,24.87,24.84,24.85,354800.0,15.0197,15.0257,15.0076,15.0137,354800.0
2007-07-24 12:40:00,24.85,24.85,24.8,24.84,363900.0,15.0137,15.0137,14.9835,15.0076,363900.0
2007-07-24 12:45:00,24.84,24.85,24.79,24.8,396900.0,15.0076,15.0137,14.9774,14.9835,396900.0
2007-07-24 12:50:00,24.8,24.85,24.79,24.84,708300.0,14.9835,15.0137,14.9774,15.0076,708300.0
2007-07-24 12:55:00,24.83,24.84,24.77,24.77,387700.0,15.0016,15.0076,14.9653,14.9653,387700.0
2007-07-24 13:00:00,24.77,24.81,24.75,24.78,645900.0,14.9653,14.9895,14.9532,14.9714,645900.0
2007-07-24 13:05:00,24.78,24.78,24.72,24.74,529900.0,14.9714,14.9714,14.9351,14.9472,529900.0
2007-07-24 13:10:00,24.74,24.79,24.71,24.73,496200.0,14.9472,14.9774,14.9291,14.9412,496200.0
2007-07-24 13:15:00,24.73,24.74,24.66,24.69,849700.0,14.9412,14.9472,14.8989,14.917,849700.0
2007-07-24 13:20:00,24.69,24.75,24.67,24.75,624500.0,14.917,14.9532,14.9049,14.9532,624500.0
2007-07-24 13:25:00,24.75,24.8,24.73,24.78,397600.0,14.9532,14.9835,14.9412,14.9714,397600.0
2007-07-24 13:30:00,24.78,24.81,24.77,24.8,295200.0,14.9714,14.9895,14.9653,14.9835,295200.0
2007-07-24 13:35:00,24.8,24.83,24.79,24.83,296100.0,14.9835,15.0016,14.9774,15.0016,296100.0
2007-07-24 13:40:00,24.82,24.83,24.77,24.78,252800.0,14.9955,15.0016,14.9653,14.9714,252800.0
2007-07-24 13:45:00,24.77,24.78,24.75,24.76,245000.0,14.9653,14.9714,14.9532,14.9593,245000.0
2007-07-24 13:50:00,24.76,24.76,24.68,24.69,755700.0,14.9593,14.9593,14.911,14.917,755700.0
2007-07-24 13:55:00,24.68,24.69,24.65,24.67,473400.0,14.911,14.917,14.8928,14.9049,473400.0
2007-07-24 14:00:00,24.67,24.68,24.62,24.65,581100.0,14.9049,14.911,14.8747,14.8928,581100.0
2007-07-24 14:05:00,24.64,24.68,24.62,24.67,574200.0,14.8868,14.911,14.8747,14.9049,574200.0
2007-07-24 14:10:00,24.66,24.71,24.65,24.67,311900.0,14.8989,14.9291,14.8928,14.9049,311900.0
2007-07-24 14:15:00,24.67,24.7,24.63,24.65,657300.0,14.9049,14.923,14.8807,14.8928,657300.0
2007-07-24 14:20:00,24.65,24.7,24.65,24.68,461100.0,14.8928,14.923,14.8928,14.911,461100.0
2007-07-24 14:25:00,24.68,24.71,24.66,24.7,420000.0,14.911,14.9291,14.8989,14.923,420000.0
2007-07-24 14:30:00,24.7,24.72,24.68,24.7,863300.0,14.923,14.9351,14.911,14.923,863300.0
2007-07-24 14:35:00,24.7,24.75,24.7,24.7,786600.0,14.923,14.9532,14.923,14.923,786600.0
2007-07-24 14:40:00,24.7,24.71,24.66,24.68,1480800.0,14.923,14.9291,14.8989,14.911,1480800.0
2007-07-24 14:45:00,24.68,24.71,24.66,24.71,642100.0,14.911,14.9291,14.8989,14.9291,642100.0
2007-07-24 14:50:00,24.69,24.71,24.69,24.7,199300.0,14.917,14.9291,14.917,14.923,199300.0
2007-07-24 14:55:00,24.69,24.7,24.66,24.66,410500.0,14.917,14.923,14.8989,14.8989,410500.0
2007-07-24 15:00:00,24.67,24.67,24.59,24.61,839300.0,14.9049,14.9049,14.8566,14.8687,839300.0
2007-07-24 15:05:00,24.61,24.64,24.53,24.54,921600.0,14.8687,14.8868,14.8203,14.8264,921600.0
2007-07-24 15:10:00,24.53,24.56,24.51,24.53,1082800.0,14.8203,14.8385,14.8082,14.8203,1082800.0
2007-07-24 15:15:00,24.52,24.55,24.5,24.53,877500.0,14.8143,14.8324,14.8022,14.8203,877500.0
2007-07-24 15:20:00,24.53,24.57,24.47,24.52,1130200.0,14.8203,14.8445,14.7841,14.8143,1130200.0
2007-07-24 15:25:00,24.51,24.53,24.46,24.51,1227800.0,14.8082,14.8203,14.778,14.8082,1227800.0
2007-07-24 15:30:00,24.5,24.55,24.49,24.54,993800.0,14.8022,14.8324,14.7962,14.8264,993800.0
2007-07-24 15:35:00,24.55,24.59,24.53,24.55,997100.0,14.8324,14.8566,14.8203,14.8324,997100.0
2007-07-24 15:40:00,24.55,24.56,24.5,24.53,900300.0,14.8324,14.8385,14.8022,14.8203,900300.0
2007-07-24 15:45:00,24.53,24.63,24.52,24.59,1016500.0,14.8203,14.8807,14.8143,14.8566,1016500.0
2007-07-24 15:50:00,24.59,24.59,24.47,24.47,1839200.0,14.8566,14.8566,14.7841,14.7841,1839200.0
2007-07-24 15:55:00,24.46,24.83,24.44,24.53,1949600.0,14.778,15.0016,14.766,14.8203,1949600.0
2007-07-25 09:30:00,24.68,24.72,24.62,24.63,1344000.0,14.911,14.9351,14.8747,14.8807,1344000.0
2007-07-25 09:35:00,24.63,24.68,24.6,24.67,736100.0,14.8807,14.911,14.8626,14.9049,736100.0
2007-07-25 09:40:00,24.67,24.7,24.63,24.63,684500.0,14.9049,14.923,14.8807,14.8807,684500.0
2007-07-25 09:45:00,24.64,24.65,24.62,24.64,425500.0,14.8868,14.8928,14.8747,14.8868,425500.0
2007-07-25 09:50:00,24.63,24.7,24.63,24.67,566500.0,14.8807,14.923,14.8807,14.9049,566500.0
2007-07-25 09:55:00,24.68,24.7,24.65,24.66,547800.0,14.911,14.923,14.8928,14.8989,547800.0
2007-07-25 10:00:00,24.67,24.69,24.61,24.61,592100.0,14.9049,14.917,14.8687,14.8687,592100.0
2007-07-25 10:05:00,24.62,24.62,24.57,24.6,1065200.0,14.8747,14.8747,14.8445,14.8626,1065200.0
2007-07-25 10:10:00,24.61,24.61,24.55,24.55,506700.0,14.8687,14.8687,14.8324,14.8324,506700.0
2007-07-25 10:15:00,24.55,24.6,24.55,24.6,340500.0,14.8324,14.8626,14.8324,14.8626,340500.0
2007-07-25 10:20:00,24.59,24.6,24.5,24.5,599800.0,14.8566,14.8626,14.8022,14.8022,599800.0
2007-07-25 10:25:00,24.5,24.55,24.46,24.47,835100.0,14.8022,14.8324,14.778,14.7841,835100.0
2007-07-25 10:30:00,24.47,24.51,24.41,24.45,969500.0,14.7841,14.8082,14.7478,14.772,969500.0
2007-07-25 10:35:00,24.45,24.51,24.45,24.49,829200.0,14.772,14.8082,14.772,14.7962,829200.0
2007-07-25 10:40:00,24.49,24.51,24.47,24.49,597300.0,14.7962,14.8082,14.7841,14.7962,597300.0
2007-07-25 10:45:00,24.49,24.52,24.43,24.47,1131400.0,14.7962,14.8143,14.7599,14.7841,1131400.0
2007-07-25 10:50:00,24.47,24.52,24.46,24.5,786000.0,14.7841,14.8143,14.778,14.8022,786000.0
2007-07-25 10:55:00,24.5,24.55,24.46,24.55,826900.0,14.8022,14.8324,14.778,14.8324,826900.0
2007-07-25 11:00:00,24.55,24.64,24.54,24.63,1008500.0,14.8324,14.8868,14.8264,14.8807,1008500.0
2007-07-25 11:05:00,24.64,24.65,24.57,24.59,731600.0,14.8868,14.8928,14.8445,14.8566,731600.0
2007-07-25 11:10:00,24.58,24.61,24.53,24.55,537200.0,14.8505,14.8687,14.8203,14.8324,537200.0
2007-07-25 11:15:00,24.54,24.54,24.44,24.46,581300.0,14.8264,14.8264,14.766,14.778,581300.0
2007-07-25 11:20:00,24.46,24.49,24.43,24.45,576900.0,14.778,14.7962,14.7599,14.772,576900.0
2007-07-25 11:25:00,24.46,24.61,24.45,24.58,1114400.0,14.778,14.8687,14.772,14.8505,1114400.0
2007-07-25 11:30:00,24.59,24.61,24.56,24.58,686300.0,14.8566,14.8687,14.8385,14.8505,686300.0
2007-07-25 11:35:00,24.58,24.6,24.54,24.57,648500.0,14.8505,14.8626,14.8264,14.8445,648500.0
2007-07-25 11:40:00,24.57,24.6,24.56,24.6,375700.0,14.8445,14.8626,14.8385,14.8626,375700.0
2007-07-25 11:45:00,24.6,24.61,24.55,24.58,459600.0,14.8626,14.8687,14.8324,14.8505,459600.0
2007-07-25 11:50:00,24.58,24.58,24.55,24.57,423300.0,14.8505,14.8505,14.8324,14.8445,423300.0
2007-07-25 11:55:00,24.57,24.61,24.57,24.6,504500.0,14.8445,14.8687,14.8445,14.8626,504500.0
2007-07-25 12:00:00,24.6,24.62,24.57,24.6,535700.0,14.8626,14.8747,14.8445,14.8626,535700.0
2007-07-25 12:05:00,24.6,24.61,24.55,24.58,990300.0,14.8626,14.8687,14.8324,14.8505,990300.0
2007-07-25 12:10:00,24.58,24.6,24.56,24.6,359900.0,14.8505,14.8626,14.8385,14.8626,359900.0
2007-07-25 12:15:00,24.6,24.6,24.57,24.57,288700.0,14.8626,14.8626,14.8445,14.8445,288700.0
2007-07-25 12:20:00,24.57,24.59,24.55,24.59,458900.0,14.8445,14.8566,14.8324,14.8566,458900.0
2007-07-25 12:25:00,24.58,24.62,24.58,24.6,326900.0,14.8505,14.8747,14.8505,14.8626,326900.0
2007-07-25 12:30:00,24.6,24.66,24.59,24.62,1030800.0,14.8626,14.8989,14.8566,14.8747,1030800.0
2007-07-25 12:35:00,24.63,24.63,24.6,24.6,95000.0,14.8807,14.8807,14.8626,14.8626,95000.0
2007-07-25 12:40:00,24.6,24.62,24.56,24.59,329000.0,14.8626,14.8747,14.8385,14.8566,329000.0
2007-07-25 12:45:00,24.58,24.6,24.56,24.57,282700.0,14.8505,14.8626,14.8385,14.8445,282700.0
2007-07-25 12:50:00,24.56,24.56,24.48,24.52,717300.0,14.8385,14.8385,14.7901,14.8143,717300.0
2007-07-25 12:55:00,24.53,24.56,24.52,24.52,314200.0,14.8203,14.8385,14.8143,14.8143,314200.0
2007-07-25 13:00:00,24.53,24.58,24.52,24.56,247500.0,14.8203,14.8505,14.8143,14.8385,247500.0
2007-07-25 13:05:00,24.56,24.57,24.51,24.52,219300.0,14.8385,14.8445,14.8082,14.8143,219300.0
2007-07-25 13:10:00,24.51,24.53,24.44,24.47,694200.0,14.8082,14.8203,14.766,14.7841,694200.0
2007-07-25 13:15:00,24.48,24.48,24.43,24.46,579200.0,14.7901,14.7901,14.7599,14.778,579200.0
2007-07-25 13:20:00,24.47,24.49,24.44,24.44,522600.0,14.7841,14.7962,14.766,14.766,522600.0
2007-07-25 13:25:00,24.45,24.49,24.45,24.45,310300.0,14.772,14.7962,14.772,14.772,310300.0
2007-07-25 13:30:00,24.45,24.45,24.38,24.4,744800.0,14.772,14.772,14.7297,14.7418,744800.0
2007-07-25 13:35:00,24.41,24.44,24.39,24.42,347200.0,14.7478,14.766,14.7357,14.7539,347200.0
2007-07-25 13:40:00,24.42,24.49,24.42,24.47,505000.0,14.7539,14.7962,14.7539,14.7841,505000.0
2007-07-25 13:45:00,24.48,24.49,24.46,24.49,402700.0,14.7901,14.7962,14.778,14.7962,402700.0
2007-07-25 13:50:00,24.48,24.48,24.42,24.44,369100.0,14.7901,14.7901,14.7539,14.766,369100.0
2007-07-25 13:55:00,24.43,24.45,24.41,24.42,581000.0,14.7599,14.772,14.7478,14.7539,581000.0
2007-07-25 14:00:00,24.42,24.45,24.38,24.39,775100.0,14.7539,14.772,14.7297,14.7357,775100.0
2007-07-25 14:05:00,24.38,24.44,24.37,24.44,607700.0,14.7297,14.766,14.7237,14.766,607700.0
2007-07-25 14:10:00,24.43,24.49,24.4,24.48,519200.0,14.7599,14.7962,14.7418,14.7901,519200.0
2007-07-25 14:15:00,24.47,24.48,24.43,24.44,634300.0,14.7841,14.7901,14.7599,14.766,634300.0
2007-07-25 14:20:00,24.45,24.48,24.42,24.46,475100.0,14.772,14.7901,14.7539,14.778,475100.0
2007-07-25 14:25:00,24.47,24.47,24.42,24.44,422200.0,14.7841,14.7841,14.7539,14.766,422200.0
2007-07-25 14:30:00,24.44,24.45,24.41,24.43,379800.0,14.766,14.772,14.7478,14.7599,379800.0
2007-07-25 14:35:00,24.43,24.44,24.38,24.39,472600.0,14.7599,14.766,14.7297,14.7357,472600.0
2007-07-25 14:40:00,24.4,24.41,24.37,24.4,293000.0,14.7418,14.7478,14.7237,14.7418,293000.0
2007-07-25 14:45:00,24.39,24.44,24.39,24.43,535200.0,14.7357,14.766,14.7357,14.7599,535200.0
2007-07-25 14:50:00,24.42,24.44,24.38,24.39,572100.0,14.7539,14.766,14.7297,14.7357,572100.0
2007-07-25 14:55:00,24.39,24.42,24.38,24.42,278400.0,14.7357,14.7539,14.7297,14.7539,278400.0
2007-07-25 15:00:00,24.42,24.59,24.41,24.56,1668600.0,14.7539,14.8566,14.7478,14.8385,1668600.0
2007-07-25 15:05:00,24.56,24.57,24.53,24.57,718900.0,14.8385,14.8445,14.8203,14.8445,718900.0
2007-07-25 15:10:00,24.57,24.59,24.55,24.58,679500.0,14.8445,14.8566,14.8324,14.8505,679500.0
2007-07-25 15:15:00,24.59,24.59,24.55,24.56,388200.0,14.8566,14.8566,14.8324,14.8385,388200.0
2007-07-25 15:20:00,24.57,24.59,24.56,24.58,507700.0,14.8445,14.8566,14.8385,14.8505,507700.0
2007-07-25 15:25:00,24.58,24.59,24.54,24.58,383400.0,14.8505,14.8566,14.8264,14.8505,383400.0
2007-07-25 15:30:00,24.58,24.59,24.5,24.52,1110300.0,14.8505,14.8566,14.8022,14.8143,1110300.0
2007-07-25 15:35:00,24.52,24.52,24.46,24.46,897700.0,14.8143,14.8143,14.778,14.778,897700.0
2007-07-25 15:40:00,24.47,24.52,24.46,24.52,474000.0,14.7841,14.8143,14.778,14.8143,474000.0
2007-07-25 15:45:00,24.52,24.52,24.47,24.48,843300.0,14.8143,14.8143,14.7841,14.7901,843300.0
2007-07-25 15:50:00,24.49,24.49,24.44,24.45,779900.0,14.7962,14.7962,14.766,14.772,779900.0
2007-07-25 15:55:00,24.45,24.5,24.44,24.49,776700.0,14.772,14.8022,14.766,14.7962,776700.0
2007-07-26 09:30:00,24.34,24.38,24.2,24.21,2345600.0,14.7055,14.7297,14.621,14.627,2345600.0
2007-07-26 09:35:00,24.22,24.41,24.21,24.29,1243900.0,14.633,14.7478,14.627,14.6753,1243900.0
2007-07-26 09:40:00,24.28,24.3,24.19,24.28,1325300.0,14.6693,14.6814,14.6149,14.6693,1325300.0
2007-07-26 09:45:00,24.3,24.32,24.28,24.29,779500.0,14.6814,14.6935,14.6693,14.6753,779500.0
2007-07-26 09:50:00,24.3,24.35,24.25,24.26,738900.0,14.6814,14.7116,14.6512,14.6572,738900.0
2007-07-26 09:55:00,24.26,24.31,24.21,24.28,982000.0,14.6572,14.6874,14.627,14.6693,982000.0
2007-07-26 10:00:00,24.28,24.29,24.21,24.26,940100.0,14.6693,14.6753,14.627,14.6572,940100.0
2007-07-26 10:05:00,24.27,24.35,24.25,24.35,509300.0,14.6632,14.7116,14.6512,14.7116,509300.0
2007-07-26 10:10:00,24.35,24.44,24.32,24.4,974800.0,14.7116,14.766,14.6935,14.7418,974800.0
2007-07-26 10:15:00,24.4,24.4,24.24,24.24,806600.0,14.7418,14.7418,14.6451,14.6451,806600.0
2007-07-26 10:20:00,24.26,24.32,24.23,24.24,986500.0,14.6572,14.6935,14.6391,14.6451,986500.0
2007-07-26 10:25:00,24.25,24.32,24.24,24.32,769400.0,14.6512,14.6935,14.6451,14.6935,769400.0
2007-07-26 10:30:00,24.32,24.35,24.3,24.34,641200.0,14.6935,14.7116,14.6814,14.7055,641200.0
2007-07-26 10:35:00,24.34,24.34,24.24,24.28,862400.0,14.7055,14.7055,14.6451,14.6693,862400.0
2007-07-26 10:40:00,24.29,24.34,24.27,24.29,609800.0,14.6753,14.7055,14.6632,14.6753,609800.0
2007-07-26 10:45:00,24.29,24.31,24.26,24.26,1154400.0,14.6753,14.6874,14.6572,14.6572,1154400.0
2007-07-26 10:50:00,24.27,24.29,24.24,24.26,753700.0,14.6632,14.6753,14.6451,14.6572,753700.0
2007-07-26 10:55:00,24.26,24.27,24.22,24.24,913200.0,14.6572,14.6632,14.633,14.6451,913200.0
2007-07-26 11:00:00,24.23,24.24,24.17,24.19,1142900.0,14.6391,14.6451,14.6028,14.6149,1142900.0
2007-07-26 11:05:00,24.2,24.2,24.09,24.14,1509100.0,14.621,14.621,14.5545,14.5847,1509100.0
2007-07-26 11:10:00,24.13,24.16,24.07,24.08,691400.0,14.5787,14.5968,14.5424,14.5485,691400.0
2007-07-26 11:15:00,24.09,24.09,23.95,23.99,1549900.0,14.5545,14.5545,14.4699,14.4941,1549900.0
2007-07-26 11:20:00,23.98,24.07,23.98,24.03,1012200.0,14.488,14.5424,14.488,14.5182,1012200.0
2007-07-26 11:25:00,24.03,24.06,24.01,24.03,612400.0,14.5182,14.5364,14.5062,14.5182,612400.0
2007-07-26 11:30:00,24.04,24.06,23.94,23.97,717000.0,14.5243,14.5364,14.4639,14.482,717000.0
2007-07-26 11:35:00,23.98,24.29,23.96,24.07,837100.0,14.488,14.6753,14.476,14.5424,837100.0
2007-07-26 11:40:00,24.06,24.15,24.03,24.14,898600.0,14.5364,14.5907,14.5182,14.5847,898600.0
2007-07-26 11:45:00,24.14,24.15,24.07,24.08,742900.0,14.5847,14.5907,14.5424,14.5485,742900.0
2007-07-26 11:50:00,24.07,24.29,24.05,24.09,446500.0,14.5424,14.6753,14.5303,14.5545,446500.0
2007-07-26 11:55:00,24.1,24.16,24.09,24.14,462700.0,14.5605,14.5968,14.5545,14.5847,462700.0
2007-07-26 12:00:00,24.14,24.18,24.08,24.08,512000.0,14.5847,14.6089,14.5485,14.5485,512000.0
2007-07-26 12:05:00,24.08,24.14,24.05,24.1,468800.0,14.5485,14.5847,14.5303,14.5605,468800.0
2007-07-26 12:10:00,24.1,24.12,24.02,24.08,416600.0,14.5605,14.5726,14.5122,14.5485,416600.0
2007-07-26 12:15:00,24.08,24.12,24.07,24.12,274800.0,14.5485,14.5726,14.5424,14.5726,274800.0
2007-07-26 12:20:00,24.12,24.14,24.01,24.04,535100.0,14.5726,14.5847,14.5062,14.5243,535100.0
2007-07-26 12:25:00,24.04,24.1,24.03,24.05,531200.0,14.5243,14.5605,14.5182,14.5303,531200.0
2007-07-26 12:30:00,24.06,24.06,23.92,23.92,919100.0,14.5364,14.5364,14.4518,14.4518,919100.0
2007-07-26 12:35:00,23.92,24.0,23.9,23.96,860700.0,14.4518,14.5001,14.4397,14.476,860700.0
2007-07-26 12:40:00,23.95,23.98,23.91,23.92,683600.0,14.4699,14.488,14.4457,14.4518,683600.0
2007-07-26 12:45:00,23.92,24.01,23.9,24.01,775500.0,14.4518,14.5062,14.4397,14.5062,775500.0
2007-07-26 12:50:00,24.01,24.08,24.01,24.05,643100.0,14.5062,14.5485,14.5062,14.5303,643100.0
2007-07-26 12:55:00,24.05,24.15,24.04,24.11,876600.0,14.5303,14.5907,14.5243,14.5666,876600.0
2007-07-26 13:00:00,24.1,24.11,23.98,24.0,1101900.0,14.5605,14.5666,14.488,14.5001,1101900.0
2007-07-26 13:05:00,24.01,24.05,23.99,23.99,633000.0,14.5062,14.5303,14.4941,14.4941,633000.0
2007-07-26 13:10:00,23.99,24.1,23.98,24.1,442600.0,14.4941,14.5605,14.488,14.5605,442600.0
2007-07-26 13:15:00,24.09,24.12,24.02,24.02,769800.0,14.5545,14.5726,14.5122,14.5122,769800.0
2007-07-26 13:20:00,24.02,24.05,24.0,24.0,615600.0,14.5122,14.5303,14.5001,14.5001,615600.0
2007-07-26 13:25:00,24.0,24.02,23.91,23.98,911400.0,14.5001,14.5122,14.4457,14.488,911400.0
2007-07-26 13:30:00,23.98,24.0,23.94,23.96,751100.0,14.488,14.5001,14.4639,14.476,751100.0
2007-07-26 13:35:00,23.95,23.98,23.9,23.92,382600.0,14.4699,14.488,14.4397,14.4518,382600.0
2007-07-26 13:40:00,23.92,23.97,23.86,23.97,887200.0,14.4518,14.482,14.4155,14.482,887200.0
2007-07-26 13:45:00,23.97,24.02,23.94,23.96,785900.0,14.482,14.5122,14.4639,14.476,785900.0
2007-07-26 13:50:00,23.96,23.98,23.88,23.88,939300.0,14.476,14.488,14.4276,14.4276,939300.0
2007-07-26 13:55:00,23.88,23.89,23.82,23.86,903500.0,14.4276,14.4337,14.3914,14.4155,903500.0
2007-07-26 14:00:00,23.86,23.91,23.85,23.89,550400.0,14.4155,14.4457,14.4095,14.4337,550400.0
2007-07-26 14:05:00,23.89,23.9,23.82,23.89,944700.0,14.4337,14.4397,14.3914,14.4337,944700.0
2007-07-26 14:10:00,23.88,23.89,23.82,23.85,786400.0,14.4276,14.4337,14.3914,14.4095,786400.0
2007-07-26 14:15:00,23.84,23.87,23.8,23.82,1162400.0,14.4035,14.4216,14.3793,14.3914,1162400.0
2007-07-26 14:20:00,23.83,23.84,23.69,23.69,1837200.0,14.3974,14.4035,14.3128,14.3128,1837200.0
2007-07-26 14:25:00,23.69,23.8,23.69,23.78,957500.0,14.3128,14.3793,14.3128,14.3672,957500.0
2007-07-26 14:30:00,23.79,23.89,23.78,23.84,1189700.0,14.3732,14.4337,14.3672,14.4035,1189700.0
2007-07-26 14:35:00,23.84,23.84,23.7,23.75,1056800.0,14.4035,14.4035,14.3189,14.3491,1056800.0
2007-07-26 14:40:00,23.76,23.76,23.69,23.72,864300.0,14.3551,14.3551,14.3128,14.331,864300.0
2007-07-26 14:45:00,23.72,23.74,23.65,23.66,794600.0,14.331,14.343,14.2887,14.2947,794600.0
2007-07-26 14:50:00,23.65,23.76,23.63,23.75,1218500.0,14.2887,14.3551,14.2766,14.3491,1218500.0
2007-07-26 14:55:00,23.76,23.94,23.74,23.81,1598800.0,14.3551,14.4639,14.343,14.3853,1598800.0
2007-07-26 15:00:00,23.82,23.9,23.8,23.85,1292100.0,14.3914,14.4397,14.3793,14.4095,1292100.0
2007-07-26 15:05:00,23.86,23.89,23.75,23.81,1354300.0,14.4155,14.4337,14.3491,14.3853,1354300.0
2007-07-26 15:10:00,23.82,23.85,23.76,23.85,1564900.0,14.3914,14.4095,14.3551,14.4095,1564900.0
2007-07-26 15:15:00,23.86,23.97,23.86,23.94,1715000.0,14.4155,14.482,14.4155,14.4639,1715000.0
2007-07-26 15:20:00,23.94,24.03,23.89,24.02,1207800.0,14.4639,14.5182,14.4337,14.5122,1207800.0
2007-07-26 15:25:00,24.01,24.02,23.85,23.86,1506300.0,14.5062,14.5122,14.4095,14.4155,1506300.0
2007-07-26 15:30:00,23.85,23.9,23.83,23.84,1357400.0,14.4095,14.4397,14.3974,14.4035,1357400.0
2007-07-26 15:35:00,23.84,23.9,23.82,23.9,1019900.0,14.4035,14.4397,14.3914,14.4397,1019900.0
2007-07-26 15:40:00,23.9,23.95,23.86,23.93,1362300.0,14.4397,14.4699,14.4155,14.4578,1362300.0
2007-07-26 15:45:00,23.94,24.04,23.92,24.03,1612300.0,14.4639,14.5243,14.4518,14.5182,1612300.0
2007-07-26 15:50:00,24.03,24.04,23.91,23.99,2282700.0,14.5182,14.5243,14.4457,14.4941,2282700.0
2007-07-26 15:55:00,23.99,24.07,23.97,24.07,2361200.0,14.4941,14.5424,14.482,14.5424,2361200.0
2007-07-27 09:30:00,23.9,23.94,23.8,23.92,1503300.0,14.4397,14.4639,14.3793,14.4518,1503300.0
2007-07-27 09:35:00,23.91,23.95,23.89,23.91,927400.0,14.4457,14.4699,14.4337,14.4457,927400.0
2007-07-27 09:40:00,23.91,23.91,23.74,23.85,1246300.0,14.4457,14.4457,14.343,14.4095,1246300.0
2007-07-27 09:45:00,23.85,23.86,23.77,23.85,1117300.0,14.4095,14.4155,14.3612,14.4095,1117300.0
2007-07-27 09:50:00,23.86,23.93,23.81,23.91,713100.0,14.4155,14.4578,14.3853,14.4457,713100.0
2007-07-27 09:55:00,23.92,24.0,23.91,23.95,2008400.0,14.4518,14.5001,14.4457,14.4699,2008400.0
2007-07-27 10:00:00,23.95,23.96,23.88,23.89,1020200.0,14.4699,14.476,14.4276,14.4337,1020200.0
2007-07-27 10:05:00,23.9,24.0,23.89,23.99,1325400.0,14.4397,14.5001,14.4337,14.4941,1325400.0
2007-07-27 10:10:00,23.99,24.05,23.9,23.92,1519100.0,14.4941,14.5303,14.4397,14.4518,1519100.0
2007-07-27 10:15:00,23.92,24.01,23.87,23.94,1177400.0,14.4518,14.5062,14.4216,14.4639,1177400.0
2007-07-27 10:20:00,23.94,23.95,23.87,23.91,929700.0,14.4639,14.4699,14.4216,14.4457,929700.0
2007-07-27 10:25:00,23.9,23.92,23.83,23.87,705200.0,14.4397,14.4518,14.3974,14.4216,705200.0
2007-07-27 10:30:00,23.86,23.92,23.82,23.82,816900.0,14.4155,14.4518,14.3914,14.3914,816900.0
2007-07-27 10:35:00,23.82,23.82,23.74,23.75,615500.0,14.3914,14.3914,14.343,14.3491,615500.0
2007-07-27 10:40:00,23.75,23.78,23.73,23.77,425200.0,14.3491,14.3672,14.337,14.3612,425200.0
2007-07-27 10:45:00,23.78,23.79,23.73,23.74,530200.0,14.3672,14.3732,14.337,14.343,530200.0
2007-07-27 10:50:00,23.74,23.74,23.59,23.67,1581900.0,14.343,14.343,14.2524,14.3007,1581900.0
2007-07-27 10:55:00,23.67,23.75,23.63,23.75,1105500.0,14.3007,14.3491,14.2766,14.3491,1105500.0
2007-07-27 11:00:00,23.75,23.76,23.61,23.65,1041400.0,14.3491,14.3551,14.2645,14.2887,1041400.0
2007-07-27 11:05:00,23.65,23.75,23.64,23.75,1006600.0,14.2887,14.3491,14.2826,14.3491,1006600.0
2007-07-27 11:10:00,23.75,23.76,23.73,23.76,584100.0,14.3491,14.3551,14.337,14.3551,584100.0
2007-07-27 11:15:00,23.76,23.77,23.73,23.75,806300.0,14.3551,14.3612,14.337,14.3491,806300.0
2007-07-27 11:20:00,23.75,23.79,23.74,23.79,726900.0,14.3491,14.3732,14.343,14.3732,726900.0
2007-07-27 11:25:00,23.79,23.86,23.78,23.85,1046700.0,14.3732,14.4155,14.3672,14.4095,1046700.0
2007-07-27 11:30:00,23.85,23.86,23.83,23.84,709900.0,14.4095,14.4155,14.3974,14.4035,709900.0
2007-07-27 11:35:00,23.84,23.85,23.76,23.8,1144900.0,14.4035,14.4095,14.3551,14.3793,1144900.0
2007-07-27 11:40:00,23.8,23.83,23.79,23.81,959700.0,14.3793,14.3974,14.3732,14.3853,959700.0
2007-07-27 11:45:00,23.83,23.83,23.8,23.81,422000.0,14.3974,14.3974,14.3793,14.3853,422000.0
2007-07-27 11:50:00,23.81,23.81,23.72,23.75,947000.0,14.3853,14.3853,14.331,14.3491,947000.0
2007-07-27 11:55:00,23.75,23.83,23.69,23.81,1144900.0,14.3491,14.3974,14.3128,14.3853,1144900.0
2007-07-27 12:00:00,23.81,23.85,23.78,23.78,666700.0,14.3853,14.4095,14.3672,14.3672,666700.0
2007-07-27 12:05:00,23.78,23.83,23.78,23.83,725400.0,14.3672,14.3974,14.3672,14.3974,725400.0
2007-07-27 12:10:00,23.83,23.83,23.77,23.81,900500.0,14.3974,14.3974,14.3612,14.3853,900500.0
2007-07-27 12:15:00,23.81,23.83,23.74,23.8,1387700.0,14.3853,14.3974,14.343,14.3793,1387700.0
2007-07-27 12:20:00,23.79,23.83,23.77,23.79,848900.0,14.3732,14.3974,14.3612,14.3732,848900.0
2007-07-27 12:25:00,23.8,23.8,23.74,23.79,1033500.0,14.3793,14.3793,14.343,14.3732,1033500.0
2007-07-27 12:30:00,23.79,23.8,23.66,23.66,1039900.0,14.3732,14.3793,14.2947,14.2947,1039900.0
2007-07-27 12:35:00,23.67,23.7,23.62,23.67,1043400.0,14.3007,14.3189,14.2705,14.3007,1043400.0
2007-07-27 12:40:00,23.67,23.73,23.67,23.7,1038800.0,14.3007,14.337,14.3007,14.3189,1038800.0
2007-07-27 12:45:00,23.7,23.71,23.64,23.67,997000.0,14.3189,14.3249,14.2826,14.3007,997000.0
2007-07-27 12:50:00,23.67,23.7,23.65,23.67,860900.0,14.3007,14.3189,14.2887,14.3007,860900.0
2007-07-27 12:55:00,23.66,23.68,23.63,23.64,683400.0,14.2947,14.3068,14.2766,14.2826,683400.0
2007-07-27 13:00:00,23.64,23.71,23.61,23.71,525400.0,14.2826,14.3249,14.2645,14.3249,525400.0
2007-07-27 13:05:00,23.7,23.78,23.69,23.77,865600.0,14.3189,14.3672,14.3128,14.3612,865600.0
2007-07-27 13:10:00,23.76,23.79,23.74,23.77,730300.0,14.3551,14.3732,14.343,14.3612,730300.0
2007-07-27 13:15:00,23.77,23.83,23.75,23.81,819100.0,14.3612,14.3974,14.3491,14.3853,819100.0
2007-07-27 13:20:00,23.81,23.82,23.75,23.79,699500.0,14.3853,14.3914,14.3491,14.3732,699500.0
2007-07-27 13:25:00,23.8,23.8,23.74,23.78,920100.0,14.3793,14.3793,14.343,14.3672,920100.0
2007-07-27 13:30:00,23.79,23.8,23.75,23.79,816700.0,14.3732,14.3793,14.3491,14.3732,816700.0
2007-07-27 13:35:00,23.79,23.82,23.78,23.82,534000.0,14.3732,14.3914,14.3672,14.3914,534000.0
2007-07-27 13:40:00,23.81,23.84,23.8,23.81,441400.0,14.3853,14.4035,14.3793,14.3853,441400.0
2007-07-27 13:45:00,23.83,23.84,23.79,23.83,480600.0,14.3974,14.4035,14.3732,14.3974,480600.0
2007-07-27 13:50:00,23.83,23.9,23.8,23.86,1089400.0,14.3974,14.4397,14.3793,14.4155,1089400.0
2007-07-27 13:55:00,23.85,23.9,23.85,23.89,904300.0,14.4095,14.4397,14.4095,14.4337,904300.0
2007-07-27 14:00:00,23.9,23.91,23.84,23.87,1772100.0,14.4397,14.4457,14.4035,14.4216,1772100.0
2007-07-27 14:05:00,23.87,23.9,23.84,23.87,636700.0,14.4216,14.4397,14.4035,14.4216,636700.0
2007-07-27 14:10:00,23.86,23.87,23.79,23.81,783000.0,14.4155,14.4216,14.3732,14.3853,783000.0
2007-07-27 14:15:00,23.8,23.84,23.77,23.81,654600.0,14.3793,14.4035,14.3612,14.3853,654600.0
2007-07-27 14:20:00,23.81,23.81,23.73,23.75,724900.0,14.3853,14.3853,14.337,14.3491,724900.0
2007-07-27 14:25:00,23.74,23.76,23.65,23.69,1014900.0,14.343,14.3551,14.2887,14.3128,1014900.0
2007-07-27 14:30:00,23.69,23.74,23.67,23.73,620700.0,14.3128,14.343,14.3007,14.337,620700.0
2007-07-27 14:35:00,23.72,23.83,23.71,23.82,718100.0,14.331,14.3974,14.3249,14.3914,718100.0
2007-07-27 14:40:00,23.81,23.87,23.81,23.85,875000.0,14.3853,14.4216,14.3853,14.4095,875000.0
2007-07-27 14:45:00,23.85,23.88,23.83,23.85,653300.0,14.4095,14.4276,14.3974,14.4095,653300.0
2007-07-27 14:50:00,23.84,23.89,23.82,23.88,628900.0,14.4035,14.4337,14.3914,14.4276,628900.0
2007-07-27 14:55:00,23.87,23.89,23.83,23.83,836600.0,14.4216,14.4337,14.3974,14.3974,836600.0
2007-07-27 15:00:00,23.83,23.85,23.8,23.84,874900.0,14.3974,14.4095,14.3793,14.4035,874900.0
2007-07-27 15:05:00,23.84,23.87,23.82,23.85,836900.0,14.4035,14.4216,14.3914,14.4095,836900.0
2007-07-27 15:10:00,23.85,23.87,23.83,23.86,1042200.0,14.4095,14.4216,14.3974,14.4155,1042200.0
2007-07-27 15:15:00,23.86,23.87,23.77,23.8,862900.0,14.4155,14.4216,14.3612,14.3793,862900.0
2007-07-27 15:20:00,23.8,23.8,23.75,23.77,778200.0,14.3793,14.3793,14.3491,14.3612,778200.0
2007-07-27 15:25:00,23.77,23.79,23.74,23.76,968100.0,14.3612,14.3732,14.343,14.3551,968100.0
2007-07-27 15:30:00,23.76,23.8,23.75,23.78,1074400.0,14.3551,14.3793,14.3491,14.3672,1074400.0
2007-07-27 15:35:00,23.78,23.79,23.7,23.76,1322500.0,14.3672,14.3732,14.3189,14.3551,1322500.0
2007-07-27 15:40:00,23.76,23.77,23.65,23.66,1228600.0,14.3551,14.3612,14.2887,14.2947,1228600.0
2007-07-27 15:45:00,23.66,23.68,23.63,23.66,1569200.0,14.2947,14.3068,14.2766,14.2947,1569200.0
2007-07-27 15:50:00,23.66,23.67,23.6,23.62,1388500.0,14.2947,14.3007,14.2584,14.2705,1388500.0
2007-07-27 15:55:00,23.62,23.66,23.53,23.53,2746600.0,14.2705,14.2947,14.2162,14.2162,2746600.0
2007-07-30 09:30:00,23.62,23.73,23.61,23.68,2033300.0,14.2705,14.337,14.2645,14.3068,2033300.0
2007-07-30 09:35:00,23.67,23.67,23.6,23.65,1204500.0,14.3007,14.3007,14.2584,14.2887,1204500.0
2007-07-30 09:40:00,23.64,23.66,23.55,23.64,1861600.0,14.2826,14.2947,14.2282,14.2826,1861600.0
2007-07-30 09:45:00,23.65,23.69,23.62,23.67,2131200.0,14.2887,14.3128,14.2705,14.3007,2131200.0
2007-07-30 09:50:00,23.68,23.74,23.64,23.65,1288700.0,14.3068,14.343,14.2826,14.2887,1288700.0
2007-07-30 09:55:00,23.64,23.81,23.64,23.76,1075600.0,14.2826,14.3853,14.2826,14.3551,1075600.0
2007-07-30 10:00:00,23.77,23.78,23.7,23.71,608000.0,14.3612,14.3672,14.3189,14.3249,608000.0
2007-07-30 10:05:00,23.71,23.71,23.63,23.67,1067800.0,14.3249,14.3249,14.2766,14.3007,1067800.0
2007-07-30 10:10:00,23.67,23.72,23.64,23.68,684200.0,14.3007,14.331,14.2826,14.3068,684200.0
2007-07-30 10:15:00,23.68,23.76,23.65,23.71,624000.0,14.3068,14.3551,14.2887,14.3249,624000.0
2007-07-30 10:20:00,23.71,23.78,23.7,23.76,738500.0,14.3249,14.3672,14.3189,14.3551,738500.0
2007-07-30 10:25:00,23.76,23.78,23.72,23.73,447400.0,14.3551,14.3672,14.331,14.337,447400.0
2007-07-30 10:30:00,23.73,23.73,23.69,23.71,596500.0,14.337,14.337,14.3128,14.3249,596500.0
2007-07-30 10:35:00,23.72,23.77,23.7,23.74,660100.0,14.331,14.3612,14.3189,14.343,660100.0
2007-07-30 10:40:00,23.73,23.75,23.7,23.7,429600.0,14.337,14.3491,14.3189,14.3189,429600.0
2007-07-30 10:45:00,23.7,23.75,23.7,23.74,406900.0,14.3189,14.3491,14.3189,14.343,406900.0
2007-07-30 10:50:00,23.75,23.78,23.71,23.76,510700.0,14.3491,14.3672,14.3249,14.3551,510700.0
2007-07-30 10:55:00,23.76,23.78,23.75,23.76,354000.0,14.3551,14.3672,14.3491,14.3551,354000.0
2007-07-30 11:00:00,23.75,23.81,23.75,23.76,1203600.0,14.3491,14.3853,14.3491,14.3551,1203600.0
2007-07-30 11:05:00,23.75,23.76,23.61,23.64,1205000.0,14.3491,14.3551,14.2645,14.2826,1205000.0
2007-07-30 11:10:00,23.64,23.67,23.62,23.67,623700.0,14.2826,14.3007,14.2705,14.3007,623700.0
2007-07-30 11:15:00,23.67,23.72,23.65,23.69,873600.0,14.3007,14.331,14.2887,14.3128,873600.0
2007-07-30 11:20:00,23.69,23.75,23.68,23.7,430000.0,14.3128,14.3491,14.3068,14.3189,430000.0
2007-07-30 11:25:00,23.7,23.78,23.69,23.75,917800.0,14.3189,14.3672,14.3128,14.3491,917800.0
2007-07-30 11:30:00,23.75,23.75,23.72,23.74,356500.0,14.3491,14.3491,14.331,14.343,356500.0
2007-07-30 11:35:00,23.75,23.78,23.74,23.77,975600.0,14.3491,14.3672,14.343,14.3612,975600.0
2007-07-30 11:40:00,23.77,23.8,23.77,23.77,598600.0,14.3612,14.3793,14.3612,14.3612,598600.0
2007-07-30 11:45:00,23.78,23.81,23.76,23.79,1304800.0,14.3672,14.3853,14.3551,14.3732,1304800.0
2007-07-30 11:50:00,23.79,23.83,23.79,23.82,1272400.0,14.3732,14.3974,14.3732,14.3914,1272400.0
2007-07-30 11:55:00,23.82,23.87,23.8,23.87,1048200.0,14.3914,14.4216,14.3793,14.4216,1048200.0
2007-07-30 12:00:00,23.87,23.93,23.85,23.89,1088900.0,14.4216,14.4578,14.4095,14.4337,1088900.0
2007-07-30 12:05:00,23.89,23.94,23.87,23.88,938300.0,14.4337,14.4639,14.4216,14.4276,938300.0
2007-07-30 12:10:00,23.88,23.91,23.85,23.85,775200.0,14.4276,14.4457,14.4095,14.4095,775200.0
2007-07-30 12:15:00,23.85,23.89,23.84,23.88,434500.0,14.4095,14.4337,14.4035,14.4276,434500.0
2007-07-30 12:20:00,23.87,23.88,23.84,23.86,404100.0,14.4216,14.4276,14.4035,14.4155,404100.0
2007-07-30 12:25:00,23.87,23.89,23.85,23.87,521400.0,14.4216,14.4337,14.4095,14.4216,521400.0
2007-07-30 12:30:00,23.87,23.92,23.86,23.91,425300.0,14.4216,14.4518,14.4155,14.4457,425300.0
2007-07-30 12:35:00,23.92,23.98,23.91,23.98,611400.0,14.4518,14.488,14.4457,14.488,611400.0
2007-07-30 12:40:00,23.98,24.0,23.91,23.92,601900.0,14.488,14.5001,14.4457,14.4518,601900.0
2007-07-30 12:45:00,23.92,23.93,23.9,23.92,823200.0,14.4518,14.4578,14.4397,14.4518,823200.0
2007-07-30 12:50:00,23.93,23.96,23.91,23.93,1077700.0,14.4578,14.476,14.4457,14.4578,1077700.0
2007-07-30 12:55:00,23.93,23.94,23.87,23.92,599000.0,14.4578,14.4639,14.4216,14.4518,599000.0
2007-07-30 13:00:00,23.92,23.94,23.89,23.94,190400.0,14.4518,14.4639,14.4337,14.4639,190400.0
2007-07-30 13:05:00,23.94,23.99,23.92,23.93,1003700.0,14.4639,14.4941,14.4518,14.4578,1003700.0
2007-07-30 13:10:00,23.93,23.95,23.89,23.9,351500.0,14.4578,14.4699,14.4337,14.4397,351500.0
2007-07-30 13:15:00,23.9,23.96,23.89,23.89,823000.0,14.4397,14.476,14.4337,14.4337,823000.0
2007-07-30 13:20:00,23.88,23.92,23.88,23.91,223400.0,14.4276,14.4518,14.4276,14.4457,223400.0
2007-07-30 13:25:00,23.91,23.91,23.86,23.87,336900.0,14.4457,14.4457,14.4155,14.4216,336900.0
2007-07-30 13:30:00,23.87,23.89,23.85,23.85,643900.0,14.4216,14.4337,14.4095,14.4095,643900.0
2007-07-30 13:35:00,23.85,23.89,23.85,23.89,458000.0,14.4095,14.4337,14.4095,14.4337,458000.0
2007-07-30 13:40:00,23.88,23.96,23.87,23.96,482000.0,14.4276,14.476,14.4216,14.476,482000.0
2007-07-30 13:45:00,23.96,23.99,23.94,23.98,721100.0,14.476,14.4941,14.4639,14.488,721100.0
2007-07-30 13:50:00,23.99,24.0,23.94,23.96,547400.0,14.4941,14.5001,14.4639,14.476,547400.0
2007-07-30 13:55:00,23.95,23.97,23.93,23.93,664800.0,14.4699,14.482,14.4578,14.4578,664800.0
2007-07-30 14:00:00,23.93,23.98,23.93,23.98,308500.0,14.4578,14.488,14.4578,14.488,308500.0
2007-07-30 14:05:00,23.98,23.98,23.94,23.96,567400.0,14.488,14.488,14.4639,14.476,567400.0
2007-07-30 14:10:00,23.96,24.0,23.96,23.99,618200.0,14.476,14.5001,14.476,14.4941,618200.0
2007-07-30 14:15:00,23.99,24.08,23.99,24.0,1297900.0,14.4941,14.5485,14.4941,14.5001,1297900.0
2007-07-30 14:20:00,24.0,24.02,23.98,24.0,715500.0,14.5001,14.5122,14.488,14.5001,715500.0
2007-07-30 14:25:00,24.0,24.02,23.93,23.99,494100.0,14.5001,14.5122,14.4578,14.4941,494100.0
2007-07-30 14:30:00,24.0,24.02,23.94,24.0,1296500.0,14.5001,14.5122,14.4639,14.5001,1296500.0
2007-07-30 14:35:00,23.99,24.02,23.99,24.01,314500.0,14.4941,14.5122,14.4941,14.5062,314500.0
2007-07-30 14:40:00,24.01,24.05,24.01,24.05,735600.0,14.5062,14.5303,14.5062,14.5303,735600.0
2007-07-30 14:45:00,24.05,24.05,24.0,24.04,774000.0,14.5303,14.5303,14.5001,14.5243,774000.0
2007-07-30 14:50:00,24.04,24.07,24.03,24.06,397000.0,14.5243,14.5424,14.5182,14.5364,397000.0
2007-07-30 14:55:00,24.06,24.08,24.06,24.08,582100.0,14.5364,14.5485,14.5364,14.5485,582100.0
2007-07-30 15:00:00,24.08,24.1,23.93,24.09,951200.0,14.5485,14.5605,14.4578,14.5545,951200.0
2007-07-30 15:05:00,24.08,24.15,24.08,24.09,1385300.0,14.5485,14.5907,14.5485,14.5545,1385300.0
2007-07-30 15:10:00,24.09,24.11,24.07,24.07,553500.0,14.5545,14.5666,14.5424,14.5424,553500.0
2007-07-30 15:15:00,24.07,24.11,24.06,24.09,977500.0,14.5424,14.5666,14.5364,14.5545,977500.0
2007-07-30 15:20:00,24.09,24.1,24.05,24.08,849700.0,14.5545,14.5605,14.5303,14.5485,849700.0
2007-07-30 15:25:00,24.08,24.11,24.06,24.07,760700.0,14.5485,14.5666,14.5364,14.5424,760700.0
2007-07-30 15:30:00,24.06,24.09,24.04,24.05,665200.0,14.5364,14.5545,14.5243,14.5303,665200.0
2007-07-30 15:35:00,24.05,24.06,23.98,23.98,1204000.0,14.5303,14.5364,14.488,14.488,1204000.0
2007-07-30 15:40:00,23.98,24.03,23.89,23.92,1483000.0,14.488,14.5182,14.4337,14.4518,1483000.0
2007-07-30 15:45:00,23.93,23.94,23.9,23.9,777900.0,14.4578,14.4639,14.4397,14.4397,777900.0
2007-07-30 15:50:00,23.91,23.91,23.8,23.85,2126900.0,14.4457,14.4457,14.3793,14.4095,2126900.0
2007-07-30 15:55:00,23.84,23.88,23.83,23.86,1977200.0,14.4035,14.4276,14.3974,14.4155,1977200.0
2007-07-31 09:30:00,24.1,24.13,24.05,24.07,1896400.0,14.5605,14.5787,14.5303,14.5424,1896400.0
2007-07-31 09:35:00,24.07,24.11,24.06,24.06,2270900.0,14.5424,14.5666,14.5364,14.5364,2270900.0
2007-07-31 09:40:00,24.06,24.12,24.06,24.07,958300.0,14.5364,14.5726,14.5364,14.5424,958300.0
2007-07-31 09:45:00,24.07,24.08,24.01,24.02,967300.0,14.5424,14.5485,14.5062,14.5122,967300.0
2007-07-31 09:50:00,24.02,24.06,24.0,24.03,821400.0,14.5122,14.5364,14.5001,14.5182,821400.0
2007-07-31 09:55:00,24.06,24.07,24.0,24.07,534300.0,14.5364,14.5424,14.5001,14.5424,534300.0
2007-07-31 10:00:00,24.07,24.1,24.05,24.07,715500.0,14.5424,14.5605,14.5303,14.5424,715500.0
2007-07-31 10:05:00,24.07,24.08,24.05,24.06,423200.0,14.5424,14.5485,14.5303,14.5364,423200.0
2007-07-31 10:10:00,24.06,24.12,24.05,24.05,628800.0,14.5364,14.5726,14.5303,14.5303,628800.0
2007-07-31 10:15:00,24.05,24.1,24.05,24.07,510100.0,14.5303,14.5605,14.5303,14.5424,510100.0
2007-07-31 10:20:00,24.06,24.1,24.01,24.08,1066500.0,14.5364,14.5605,14.5062,14.5485,1066500.0
2007-07-31 10:25:00,24.09,24.12,24.04,24.04,896800.0,14.5545,14.5726,14.5243,14.5243,896800.0
2007-07-31 10:30:00,24.05,24.13,24.02,24.13,1061100.0,14.5303,14.5787,14.5122,14.5787,1061100.0
2007-07-31 10:35:00,24.13,24.18,24.12,24.15,859000.0,14.5787,14.6089,14.5726,14.5907,859000.0
2007-07-31 10:40:00,24.14,24.17,24.08,24.1,720300.0,14.5847,14.6028,14.5485,14.5605,720300.0
2007-07-31 10:45:00,24.1,24.11,23.99,24.0,1343500.0,14.5605,14.5666,14.4941,14.5001,1343500.0
2007-07-31 10:50:00,24.01,24.01,23.91,23.92,1066300.0,14.5062,14.5062,14.4457,14.4518,1066300.0
2007-07-31 10:55:00,23.92,24.01,23.92,24.01,795000.0,14.4518,14.5062,14.4518,14.5062,795000.0
2007-07-31 11:00:00,24.01,24.01,23.95,23.99,756500.0,14.5062,14.5062,14.4699,14.4941,756500.0
2007-07-31 11:05:00,23.99,24.08,23.97,24.05,1057200.0,14.4941,14.5485,14.482,14.5303,1057200.0
2007-07-31 11:10:00,24.05,24.06,24.0,24.0,555500.0,14.5303,14.5364,14.5001,14.5001,555500.0
2007-07-31 11:15:00,24.0,24.04,23.99,23.99,361800.0,14.5001,14.5243,14.4941,14.4941,361800.0
2007-07-31 11:20:00,23.99,24.0,23.94,23.97,513500.0,14.4941,14.5001,14.4639,14.482,513500.0
2007-07-31 11:25:00,23.97,23.99,23.95,23.98,383000.0,14.482,14.4941,14.4699,14.488,383000.0
2007-07-31 11:30:00,23.98,24.03,23.98,24.02,347300.0,14.488,14.5182,14.488,14.5122,347300.0
2007-07-31 11:35:00,24.02,24.03,23.97,23.99,384900.0,14.5122,14.5182,14.482,14.4941,384900.0
2007-07-31 11:40:00,23.99,24.0,23.97,23.97,269200.0,14.4941,14.5001,14.482,14.482,269200.0
2007-07-31 11:45:00,23.97,23.99,23.95,23.99,324500.0,14.482,14.4941,14.4699,14.4941,324500.0
2007-07-31 11:50:00,23.99,24.05,23.98,24.05,480500.0,14.4941,14.5303,14.488,14.5303,480500.0
2007-07-31 11:55:00,24.05,24.08,24.03,24.05,357900.0,14.5303,14.5485,14.5182,14.5303,357900.0
2007-07-31 12:00:00,24.06,24.1,24.01,24.02,498100.0,14.5364,14.5605,14.5062,14.5122,498100.0
2007-07-31 12:05:00,24.02,24.07,24.01,24.05,450800.0,14.5122,14.5424,14.5062,14.5303,450800.0
2007-07-31 12:10:00,24.05,24.08,23.99,23.99,355200.0,14.5303,14.5485,14.4941,14.4941,355200.0
2007-07-31 12:15:00,23.99,24.0,23.96,23.97,351200.0,14.4941,14.5001,14.476,14.482,351200.0
2007-07-31 12:20:00,23.96,24.03,23.96,24.02,473000.0,14.476,14.5182,14.476,14.5122,473000.0
2007-07-31 12:25:00,24.03,24.04,23.99,24.0,288100.0,14.5182,14.5243,14.4941,14.5001,288100.0
2007-07-31 12:30:00,23.99,24.01,23.94,23.95,570400.0,14.4941,14.5062,14.4639,14.4699,570400.0
2007-07-31 12:35:00,23.96,23.97,23.94,23.95,412200.0,14.476,14.482,14.4639,14.4699,412200.0
2007-07-31 12:40:00,23.95,23.96,23.92,23.93,303700.0,14.4699,14.476,14.4518,14.4578,303700.0
2007-07-31 12:45:00,23.92,23.95,23.92,23.93,245100.0,14.4518,14.4699,14.4518,14.4578,245100.0
2007-07-31 12:50:00,23.93,23.95,23.89,23.92,615200.0,14.4578,14.4699,14.4337,14.4518,615200.0
2007-07-31 12:55:00,23.92,23.93,23.91,23.93,94900.0,14.4518,14.4578,14.4457,14.4578,94900.0
2007-07-31 13:00:00,23.93,23.94,23.89,23.92,484300.0,14.4578,14.4639,14.4337,14.4518,484300.0
2007-07-31 13:05:00,23.93,23.93,23.87,23.87,583300.0,14.4578,14.4578,14.4216,14.4216,583300.0
2007-07-31 13:10:00,23.87,23.95,23.86,23.94,698800.0,14.4216,14.4699,14.4155,14.4639,698800.0
2007-07-31 13:15:00,23.94,23.94,23.88,23.92,402100.0,14.4639,14.4639,14.4276,14.4518,402100.0
2007-07-31 13:20:00,23.93,23.95,23.91,23.92,209100.0,14.4578,14.4699,14.4457,14.4518,209100.0
2007-07-31 13:25:00,23.92,23.92,23.85,23.86,314500.0,14.4518,14.4518,14.4095,14.4155,314500.0
2007-07-31 13:30:00,23.85,23.88,23.84,23.88,639800.0,14.4095,14.4276,14.4035,14.4276,639800.0
2007-07-31 13:35:00,23.87,23.9,23.84,23.84,301500.0,14.4216,14.4397,14.4035,14.4035,301500.0
2007-07-31 13:40:00,23.84,23.87,23.72,23.75,1070400.0,14.4035,14.4216,14.331,14.3491,1070400.0
2007-07-31 13:45:00,23.75,23.79,23.73,23.76,1012200.0,14.3491,14.3732,14.337,14.3551,1012200.0
2007-07-31 13:50:00,23.77,23.77,23.68,23.73,867500.0,14.3612,14.3612,14.3068,14.337,867500.0
2007-07-31 13:55:00,23.73,23.78,23.72,23.77,417500.0,14.337,14.3672,14.331,14.3612,417500.0
2007-07-31 14:00:00,23.77,23.82,23.77,23.8,583800.0,14.3612,14.3914,14.3612,14.3793,583800.0
2007-07-31 14:05:00,23.81,23.86,23.8,23.83,692300.0,14.3853,14.4155,14.3793,14.3974,692300.0
2007-07-31 14:10:00,23.83,23.88,23.83,23.88,300300.0,14.3974,14.4276,14.3974,14.4276,300300.0
2007-07-31 14:15:00,23.87,23.92,23.85,23.85,578600.0,14.4216,14.4518,14.4095,14.4095,578600.0
2007-07-31 14:20:00,23.88,23.89,23.8,23.82,648000.0,14.4276,14.4337,14.3793,14.3914,648000.0
2007-07-31 14:25:00,23.83,23.83,23.75,23.81,820000.0,14.3974,14.3974,14.3491,14.3853,820000.0
2007-07-31 14:30:00,23.81,23.81,23.72,23.78,1257200.0,14.3853,14.3853,14.331,14.3672,1257200.0
2007-07-31 14:35:00,23.77,23.78,23.68,23.72,834500.0,14.3612,14.3672,14.3068,14.331,834500.0
2007-07-31 14:40:00,23.71,23.75,23.65,23.68,1158400.0,14.3249,14.3491,14.2887,14.3068,1158400.0
2007-07-31 14:45:00,23.68,23.73,23.59,23.71,1180800.0,14.3068,14.337,14.2524,14.3249,1180800.0
2007-07-31 14:50:00,23.71,23.73,23.62,23.68,626700.0,14.3249,14.337,14.2705,14.3068,626700.0
2007-07-31 14:55:00,23.68,23.69,23.63,23.63,741600.0,14.3068,14.3128,14.2766,14.2766,741600.0
2007-07-31 15:00:00,23.62,23.69,23.62,23.68,745300.0,14.2705,14.3128,14.2705,14.3068,745300.0
2007-07-31 15:05:00,23.68,23.69,23.63,23.69,762200.0,14.3068,14.3128,14.2766,14.3128,762200.0
2007-07-31 15:10:00,23.69,23.71,23.67,23.69,553900.0,14.3128,14.3249,14.3007,14.3128,553900.0
2007-07-31 15:15:00,23.69,23.8,23.67,23.72,672200.0,14.3128,14.3793,14.3007,14.331,672200.0
2007-07-31 15:20:00,23.73,23.81,23.71,23.75,625900.0,14.337,14.3853,14.3249,14.3491,625900.0
2007-07-31 15:25:00,23.75,24.0,23.72,23.72,512800.0,14.3491,14.5001,14.331,14.331,512800.0
2007-07-31 15:30:00,23.72,23.76,23.67,23.68,1066700.0,14.331,14.3551,14.3007,14.3068,1066700.0
2007-07-31 15:35:00,23.69,23.76,23.69,23.73,720800.0,14.3128,14.3551,14.3128,14.337,720800.0
2007-07-31 15:40:00,23.73,23.76,23.68,23.74,1158300.0,14.337,14.3551,14.3068,14.343,1158300.0
2007-07-31 15:45:00,23.74,23.75,23.66,23.71,1125000.0,14.343,14.3491,14.2947,14.3249,1125000.0
2007-07-31 15:50:00,23.7,23.75,23.7,23.7,897100.0,14.3189,14.3491,14.3189,14.3189,897100.0
2007-07-31 15:55:00,23.7,23.71,23.6,23.61,2035800.0,14.3189,14.3249,14.2584,14.2645,2035800.0
2007-08-01 09:30:00,23.56,23.9,23.54,23.85,1780800.0,14.2343,14.4397,14.2222,14.4095,1780800.0
2007-08-01 09:35:00,23.85,23.92,23.75,23.78,1201500.0,14.4095,14.4518,14.3491,14.3672,1201500.0
2007-08-01 09:40:00,23.78,23.82,23.64,23.67,863400.0,14.3672,14.3914,14.2826,14.3007,863400.0
2007-08-01 09:45:00,23.67,23.69,23.5,23.51,1495400.0,14.3007,14.3128,14.198,14.2041,1495400.0
2007-08-01 09:50:00,23.52,23.78,23.5,23.77,1187000.0,14.2101,14.3672,14.198,14.3612,1187000.0
2007-08-01 09:55:00,23.77,23.79,23.66,23.75,829700.0,14.3612,14.3732,14.2947,14.3491,829700.0
2007-08-01 10:00:00,23.76,23.92,23.68,23.76,1178700.0,14.3551,14.4518,14.3068,14.3551,1178700.0
2007-08-01 10:05:00,23.76,23.86,23.71,23.84,928200.0,14.3551,14.4155,14.3249,14.4035,928200.0
2007-08-01 10:10:00,23.84,23.96,23.84,23.91,1203900.0,14.4035,14.476,14.4035,14.4457,1203900.0
2007-08-01 10:15:00,23.91,23.91,23.82,23.89,812700.0,14.4457,14.4457,14.3914,14.4337,812700.0
2007-08-01 10:20:00,23.89,23.9,23.75,23.76,870400.0,14.4337,14.4397,14.3491,14.3551,870400.0
2007-08-01 10:25:00,23.75,23.77,23.62,23.66,757900.0,14.3491,14.3612,14.2705,14.2947,757900.0
2007-08-01 10:30:00,23.65,23.73,23.61,23.71,743100.0,14.2887,14.337,14.2645,14.3249,743100.0
2007-08-01 10:35:00,23.7,23.72,23.53,23.59,952600.0,14.3189,14.331,14.2162,14.2524,952600.0
2007-08-01 10:40:00,23.59,23.62,23.5,23.51,984400.0,14.2524,14.2705,14.198,14.2041,984400.0
2007-08-01 10:45:00,23.51,23.53,23.45,23.49,1377600.0,14.2041,14.2162,14.1678,14.192,1377600.0
2007-08-01 10:50:00,23.49,23.54,23.36,23.4,1735000.0,14.192,14.2222,14.1134,14.1376,1735000.0
2007-08-01 10:55:00,23.4,23.47,23.4,23.43,2130400.0,14.1376,14.1799,14.1376,14.1557,2130400.0
2007-08-01 11:00:00,23.42,23.5,23.34,23.38,2100400.0,14.1497,14.198,14.1014,14.1255,2100400.0
2007-08-01 11:05:00,23.38,23.41,23.31,23.33,1103000.0,14.1255,14.1437,14.0832,14.0953,1103000.0
2007-08-01 11:10:00,23.34,23.4,23.3,23.35,1311400.0,14.1014,14.1376,14.0772,14.1074,1311400.0
2007-08-01 11:15:00,23.34,23.5,23.32,23.47,1543900.0,14.1014,14.198,14.0893,14.1799,1543900.0
2007-08-01 11:20:00,23.47,23.48,23.38,23.39,984900.0,14.1799,14.1859,14.1255,14.1316,984900.0
2007-08-01 11:25:00,23.39,23.39,23.32,23.33,891200.0,14.1316,14.1316,14.0893,14.0953,891200.0
2007-08-01 11:30:00,23.33,23.41,23.33,23.39,780400.0,14.0953,14.1437,14.0953,14.1316,780400.0
2007-08-01 11:35:00,23.39,23.41,23.33,23.4,1293000.0,14.1316,14.1437,14.0953,14.1376,1293000.0
2007-08-01 11:40:00,23.41,23.49,23.4,23.48,1015600.0,14.1437,14.192,14.1376,14.1859,1015600.0
2007-08-01 11:45:00,23.48,23.55,23.46,23.54,1230900.0,14.1859,14.2282,14.1739,14.2222,1230900.0
2007-08-01 11:50:00,23.53,23.54,23.45,23.48,555000.0,14.2162,14.2222,14.1678,14.1859,555000.0
2007-08-01 11:55:00,23.47,23.63,23.47,23.58,1006400.0,14.1799,14.2766,14.1799,14.2464,1006400.0
2007-08-01 12:00:00,23.58,23.59,23.51,23.51,527800.0,14.2464,14.2524,14.2041,14.2041,527800.0
2007-08-01 12:05:00,23.51,23.57,23.5,23.54,653900.0,14.2041,14.2403,14.198,14.2222,653900.0
2007-08-01 12:10:00,23.55,23.65,23.51,23.63,1001300.0,14.2282,14.2887,14.2041,14.2766,1001300.0
2007-08-01 12:15:00,23.63,23.68,23.6,23.66,957300.0,14.2766,14.3068,14.2584,14.2947,957300.0
2007-08-01 12:20:00,23.66,23.67,23.6,23.62,705800.0,14.2947,14.3007,14.2584,14.2705,705800.0
2007-08-01 12:25:00,23.62,23.67,23.62,23.66,551400.0,14.2705,14.3007,14.2705,14.2947,551400.0
2007-08-01 12:30:00,23.67,23.69,23.65,23.68,951700.0,14.3007,14.3128,14.2887,14.3068,951700.0
2007-08-01 12:35:00,23.68,23.68,23.59,23.63,829000.0,14.3068,14.3068,14.2524,14.2766,829000.0
2007-08-01 12:40:00,23.62,23.63,23.59,23.6,539000.0,14.2705,14.2766,14.2524,14.2584,539000.0
2007-08-01 12:45:00,23.61,23.69,23.6,23.66,1005700.0,14.2645,14.3128,14.2584,14.2947,1005700.0
2007-08-01 12:50:00,23.66,23.67,23.6,23.63,636400.0,14.2947,14.3007,14.2584,14.2766,636400.0
2007-08-01 12:55:00,23.63,23.64,23.61,23.62,299100.0,14.2766,14.2826,14.2645,14.2705,299100.0
2007-08-01 13:00:00,23.62,23.62,23.53,23.53,714500.0,14.2705,14.2705,14.2162,14.2162,714500.0
2007-08-01 13:05:00,23.55,23.55,23.49,23.51,927100.0,14.2282,14.2282,14.192,14.2041,927100.0
2007-08-01 13:10:00,23.51,23.51,23.47,23.47,1718100.0,14.2041,14.2041,14.1799,14.1799,1718100.0
2007-08-01 13:15:00,23.47,23.48,23.42,23.44,1282000.0,14.1799,14.1859,14.1497,14.1618,1282000.0
2007-08-01 13:20:00,23.44,23.46,23.32,23.33,959900.0,14.1618,14.1739,14.0893,14.0953,959900.0
2007-08-01 13:25:00,23.33,23.38,23.31,23.37,938500.0,14.0953,14.1255,14.0832,14.1195,938500.0
2007-08-01 13:30:00,23.37,23.42,23.35,23.4,1050000.0,14.1195,14.1497,14.1074,14.1376,1050000.0
2007-08-01 13:35:00,23.39,23.4,23.35,23.39,488000.0,14.1316,14.1376,14.1074,14.1316,488000.0
2007-08-01 13:40:00,23.39,23.46,23.38,23.41,1540700.0,14.1316,14.1739,14.1255,14.1437,1540700.0
2007-08-01 13:45:00,23.4,23.46,23.37,23.38,625600.0,14.1376,14.1739,14.1195,14.1255,625600.0
2007-08-01 13:50:00,23.39,23.41,23.37,23.41,685000.0,14.1316,14.1437,14.1195,14.1437,685000.0
2007-08-01 13:55:00,23.41,23.42,23.36,23.4,1280800.0,14.1437,14.1497,14.1134,14.1376,1280800.0
2007-08-01 14:00:00,23.39,23.4,23.35,23.38,867400.0,14.1316,14.1376,14.1074,14.1255,867400.0
2007-08-01 14:05:00,23.38,23.41,23.36,23.39,1602400.0,14.1255,14.1437,14.1134,14.1316,1602400.0
2007-08-01 14:10:00,23.39,23.4,23.36,23.39,712100.0,14.1316,14.1376,14.1134,14.1316,712100.0
2007-08-01 14:15:00,23.4,23.41,23.33,23.36,526900.0,14.1376,14.1437,14.0953,14.1134,526900.0
2007-08-01 14:20:00,23.36,23.46,23.35,23.45,1340900.0,14.1134,14.1739,14.1074,14.1678,1340900.0
2007-08-01 14:25:00,23.46,23.48,23.41,23.43,523400.0,14.1739,14.1859,14.1437,14.1557,523400.0
2007-08-01 14:30:00,23.44,23.53,23.42,23.5,838100.0,14.1618,14.2162,14.1497,14.198,838100.0
2007-08-01 14:35:00,23.49,23.5,23.39,23.4,593900.0,14.192,14.198,14.1316,14.1376,593900.0
2007-08-01 14:40:00,23.4,23.42,23.31,23.32,653500.0,14.1376,14.1497,14.0832,14.0893,653500.0
2007-08-01 14:45:00,23.33,23.39,23.3,23.36,743900.0,14.0953,14.1316,14.0772,14.1134,743900.0
2007-08-01 14:50:00,23.37,23.41,23.36,23.4,1251900.0,14.1195,14.1437,14.1134,14.1376,1251900.0
2007-08-01 14:55:00,23.4,23.4,23.27,23.34,1442400.0,14.1376,14.1376,14.0591,14.1014,1442400.0
2007-08-01 15:00:00,23.34,23.38,23.33,23.36,1096000.0,14.1014,14.1255,14.0953,14.1134,1096000.0
2007-08-01 15:05:00,23.36,23.37,23.26,23.27,922700.0,14.1134,14.1195,14.053,14.0591,922700.0
2007-08-01 15:10:00,23.28,23.37,23.24,23.37,1047400.0,14.0651,14.1195,14.0409,14.1195,1047400.0
2007-08-01 15:15:00,23.37,23.39,23.28,23.36,1017900.0,14.1195,14.1316,14.0651,14.1134,1017900.0
2007-08-01 15:20:00,23.36,23.37,23.27,23.28,1121700.0,14.1134,14.1195,14.0591,14.0651,1121700.0
2007-08-01 15:25:00,23.29,23.34,23.22,23.31,1104400.0,14.0712,14.1014,14.0289,14.0832,1104400.0
2007-08-01 15:30:00,23.31,23.38,23.28,23.32,1195700.0,14.0832,14.1255,14.0651,14.0893,1195700.0
2007-08-01 15:35:00,23.32,23.42,23.3,23.41,914100.0,14.0893,14.1497,14.0772,14.1437,914100.0
2007-08-01 15:40:00,23.42,23.58,23.3,23.58,1562100.0,14.1497,14.2464,14.0772,14.2464,1562100.0
2007-08-01 15:45:00,23.57,23.62,23.42,23.61,1993700.0,14.2403,14.2705,14.1497,14.2645,1993700.0
2007-08-01 15:50:00,23.61,23.73,23.52,23.73,2830000.0,14.2645,14.337,14.2101,14.337,2830000.0
2007-08-01 15:55:00,23.73,23.84,23.62,23.83,3112800.0,14.337,14.4035,14.2705,14.3974,3112800.0
2007-08-02 09:30:00,23.77,23.83,23.71,23.82,1002400.0,14.3612,14.3974,14.3249,14.3914,1002400.0
2007-08-02 09:35:00,23.82,23.85,23.7,23.75,1098200.0,14.3914,14.4095,14.3189,14.3491,1098200.0
2007-08-02 09:40:00,23.75,23.83,23.67,23.67,1405300.0,14.3491,14.3974,14.3007,14.3007,1405300.0
2007-08-02 09:45:00,23.67,23.75,23.65,23.75,896200.0,14.3007,14.3491,14.2887,14.3491,896200.0
2007-08-02 09:50:00,23.74,23.77,23.65,23.66,684100.0,14.343,14.3612,14.2887,14.2947,684100.0
2007-08-02 09:55:00,23.67,23.71,23.61,23.7,985700.0,14.3007,14.3249,14.2645,14.3189,985700.0
2007-08-02 10:00:00,23.71,23.71,23.65,23.66,295500.0,14.3249,14.3249,14.2887,14.2947,295500.0
2007-08-02 10:05:00,23.67,23.68,23.62,23.65,715500.0,14.3007,14.3068,14.2705,14.2887,715500.0
2007-08-02 10:10:00,23.64,23.65,23.6,23.61,566000.0,14.2826,14.2887,14.2584,14.2645,566000.0
2007-08-02 10:15:00,23.62,23.67,23.6,23.62,587200.0,14.2705,14.3007,14.2584,14.2705,587200.0
2007-08-02 10:20:00,23.62,23.65,23.59,23.63,861300.0,14.2705,14.2887,14.2524,14.2766,861300.0
2007-08-02 10:25:00,23.64,23.76,23.6,23.75,1002300.0,14.2826,14.3551,14.2584,14.3491,1002300.0
2007-08-02 10:30:00,23.75,23.82,23.69,23.76,1363900.0,14.3491,14.3914,14.3128,14.3551,1363900.0
2007-08-02 10:35:00,23.76,23.83,23.65,23.82,2180700.0,14.3551,14.3974,14.2887,14.3914,2180700.0
2007-08-02 10:40:00,23.82,23.87,23.81,23.85,784800.0,14.3914,14.4216,14.3853,14.4095,784800.0
2007-08-02 10:45:00,23.85,23.86,23.81,23.83,969500.0,14.4095,14.4155,14.3853,14.3974,969500.0
2007-08-02 10:50:00,23.83,23.87,23.78,23.85,1440300.0,14.3974,14.4216,14.3672,14.4095,1440300.0
2007-08-02 10:55:00,23.85,23.87,23.82,23.84,1289700.0,14.4095,14.4216,14.3914,14.4035,1289700.0
2007-08-02 11:00:00,23.84,23.85,23.77,23.82,1468000.0,14.4035,14.4095,14.3612,14.3914,1468000.0
2007-08-02 11:05:00,23.82,23.86,23.8,23.85,673200.0,14.3914,14.4155,14.3793,14.4095,673200.0
2007-08-02 11:10:00,23.86,23.86,23.82,23.85,828800.0,14.4155,14.4155,14.3914,14.4095,828800.0
2007-08-02 11:15:00,23.85,23.93,23.84,23.92,1270800.0,14.4095,14.4578,14.4035,14.4518,1270800.0
2007-08-02 11:20:00,23.93,23.96,23.9,23.93,1023400.0,14.4578,14.476,14.4397,14.4578,1023400.0
2007-08-02 11:25:00,23.93,23.94,23.84,23.9,990500.0,14.4578,14.4639,14.4035,14.4397,990500.0
2007-08-02 11:30:00,23.9,23.99,23.89,23.97,692500.0,14.4397,14.4941,14.4337,14.482,692500.0
2007-08-02 11:35:00,23.98,23.98,23.95,23.95,537500.0,14.488,14.488,14.4699,14.4699,537500.0
2007-08-02 11:40:00,23.95,23.98,23.93,23.97,537300.0,14.4699,14.488,14.4578,14.482,537300.0
2007-08-02 11:45:00,23.97,24.03,23.96,24.02,940700.0,14.482,14.5182,14.476,14.5122,940700.0
2007-08-02 11:50:00,24.01,24.1,24.01,24.07,953300.0,14.5062,14.5605,14.5062,14.5424,953300.0
2007-08-02 11:55:00,24.07,24.18,24.06,24.17,1445500.0,14.5424,14.6089,14.5364,14.6028,1445500.0
2007-08-02 12:00:00,24.17,24.17,24.1,24.11,490000.0,14.6028,14.6028,14.5605,14.5666,490000.0
2007-08-02 12:05:00,24.11,24.17,24.11,24.17,1144000.0,14.5666,14.6028,14.5666,14.6028,1144000.0
2007-08-02 12:10:00,24.16,24.23,24.16,24.19,1230400.0,14.5968,14.6391,14.5968,14.6149,1230400.0
2007-08-02 12:15:00,24.19,24.2,24.14,24.14,536400.0,14.6149,14.621,14.5847,14.5847,536400.0
2007-08-02 12:20:00,24.14,24.16,24.13,24.15,433800.0,14.5847,14.5968,14.5787,14.5907,433800.0
2007-08-02 12:25:00,24.14,24.2,24.14,24.18,1545600.0,14.5847,14.621,14.5847,14.6089,1545600.0
2007-08-02 12:30:00,24.18,24.19,24.14,24.18,677400.0,14.6089,14.6149,14.5847,14.6089,677400.0
2007-08-02 12:35:00,24.18,24.24,24.17,24.21,680300.0,14.6089,14.6451,14.6028,14.627,680300.0
2007-08-02 12:40:00,24.21,24.25,24.2,24.23,707400.0,14.627,14.6512,14.621,14.6391,707400.0
2007-08-02 12:45:00,24.24,24.28,24.21,24.21,852700.0,14.6451,14.6693,14.627,14.627,852700.0
2007-08-02 12:50:00,24.22,24.23,24.19,24.22,297700.0,14.633,14.6391,14.6149,14.633,297700.0
2007-08-02 12:55:00,24.22,24.23,24.15,24.15,332000.0,14.633,14.6391,14.5907,14.5907,332000.0
2007-08-02 13:00:00,24.16,24.19,24.12,24.14,880400.0,14.5968,14.6149,14.5726,14.5847,880400.0
2007-08-02 13:05:00,24.14,24.18,24.11,24.18,881100.0,14.5847,14.6089,14.5666,14.6089,881100.0
2007-08-02 13:10:00,24.17,24.2,24.13,24.15,395200.0,14.6028,14.621,14.5787,14.5907,395200.0
2007-08-02 13:15:00,24.15,24.18,24.1,24.18,746700.0,14.5907,14.6089,14.5605,14.6089,746700.0
2007-08-02 13:20:00,24.18,24.18,24.15,24.17,470100.0,14.6089,14.6089,14.5907,14.6028,470100.0
2007-08-02 13:25:00,24.16,24.21,24.14,24.17,687900.0,14.5968,14.627,14.5847,14.6028,687900.0
2007-08-02 13:30:00,24.17,24.28,24.17,24.26,1012500.0,14.6028,14.6693,14.6028,14.6572,1012500.0
2007-08-02 13:35:00,24.27,24.28,24.2,24.25,788900.0,14.6632,14.6693,14.621,14.6512,788900.0
2007-08-02 13:40:00,24.25,24.29,24.24,24.27,486800.0,14.6512,14.6753,14.6451,14.6632,486800.0
2007-08-02 13:45:00,24.27,24.28,24.21,24.21,432900.0,14.6632,14.6693,14.627,14.627,432900.0
2007-08-02 13:50:00,24.2,24.27,24.19,24.26,1251200.0,14.621,14.6632,14.6149,14.6572,1251200.0
2007-08-02 13:55:00,24.25,24.27,24.21,24.25,816100.0,14.6512,14.6632,14.627,14.6512,816100.0
2007-08-02 14:00:00,24.25,24.33,24.25,24.33,1120200.0,14.6512,14.6995,14.6512,14.6995,1120200.0
2007-08-02 14:05:00,24.33,24.35,24.3,24.31,1002400.0,14.6995,14.7116,14.6814,14.6874,1002400.0
2007-08-02 14:10:00,24.31,24.31,24.27,24.29,443900.0,14.6874,14.6874,14.6632,14.6753,443900.0
2007-08-02 14:15:00,24.3,24.32,24.24,24.25,594300.0,14.6814,14.6935,14.6451,14.6512,594300.0
2007-08-02 14:20:00,24.24,24.31,24.24,24.26,633000.0,14.6451,14.6874,14.6451,14.6572,633000.0
2007-08-02 14:25:00,24.26,24.27,24.22,24.25,497300.0,14.6572,14.6632,14.633,14.6512,497300.0
2007-08-02 14:30:00,24.25,24.3,24.24,24.24,398500.0,14.6512,14.6814,14.6451,14.6451,398500.0
2007-08-02 14:35:00,24.24,24.24,24.16,24.16,611700.0,14.6451,14.6451,14.5968,14.5968,611700.0
2007-08-02 14:40:00,24.16,24.24,24.15,24.2,692000.0,14.5968,14.6451,14.5907,14.621,692000.0
2007-08-02 14:45:00,24.19,24.25,24.17,24.23,672600.0,14.6149,14.6512,14.6028,14.6391,672600.0
2007-08-02 14:50:00,24.23,24.25,24.21,24.22,640500.0,14.6391,14.6512,14.627,14.633,640500.0
2007-08-02 14:55:00,24.22,24.23,24.19,24.2,545400.0,14.633,14.6391,14.6149,14.621,545400.0
2007-08-02 15:00:00,24.21,24.25,24.2,24.23,957000.0,14.627,14.6512,14.621,14.6391,957000.0
2007-08-02 15:05:00,24.23,24.27,24.18,24.26,1207700.0,14.6391,14.6632,14.6089,14.6572,1207700.0
2007-08-02 15:10:00,24.27,24.31,24.26,24.31,803500.0,14.6632,14.6874,14.6572,14.6874,803500.0
2007-08-02 15:15:00,24.3,24.35,24.29,24.34,899700.0,14.6814,14.7116,14.6753,14.7055,899700.0
2007-08-02 15:20:00,24.34,24.35,24.31,24.33,766900.0,14.7055,14.7116,14.6874,14.6995,766900.0
2007-08-02 15:25:00,24.34,24.42,24.32,24.41,1573300.0,14.7055,14.7539,14.6935,14.7478,1573300.0
2007-08-02 15:30:00,24.4,24.43,24.37,24.41,1374000.0,14.7418,14.7599,14.7237,14.7478,1374000.0
2007-08-02 15:35:00,24.4,24.41,24.34,24.37,1117500.0,14.7418,14.7478,14.7055,14.7237,1117500.0
2007-08-02 15:40:00,24.37,24.38,24.32,24.33,1153200.0,14.7237,14.7297,14.6935,14.6995,1153200.0
2007-08-02 15:45:00,24.32,24.38,24.31,24.36,2105000.0,14.6935,14.7297,14.6874,14.7176,2105000.0
2007-08-02 15:50:00,24.36,24.37,24.3,24.3,2178500.0,14.7176,14.7237,14.6814,14.6814,2178500.0
2007-08-02 15:55:00,24.3,24.35,24.3,24.3,1953000.0,14.6814,14.7116,14.6814,14.6814,1953000.0
2007-08-03 09:30:00,24.3,24.3,24.13,24.15,1065700.0,14.7504,14.7504,14.6473,14.6594,1065700.0
2007-08-03 09:35:00,24.15,24.25,24.12,24.25,799600.0,14.6594,14.7201,14.6412,14.7201,799600.0
2007-08-03 09:40:00,24.25,24.26,24.18,24.19,504700.0,14.7201,14.7262,14.6776,14.6837,504700.0
2007-08-03 09:45:00,24.2,24.29,24.18,24.27,599800.0,14.6897,14.7444,14.6776,14.7322,599800.0
2007-08-03 09:50:00,24.27,24.37,24.24,24.37,1307500.0,14.7322,14.7929,14.714,14.7929,1307500.0
2007-08-03 09:55:00,24.37,24.39,24.26,24.31,1090700.0,14.7929,14.8051,14.7262,14.7565,1090700.0
2007-08-03 10:00:00,24.31,24.32,24.21,24.25,1555000.0,14.7565,14.7626,14.6958,14.7201,1555000.0
2007-08-03 10:05:00,24.26,24.26,24.16,24.17,1398400.0,14.7262,14.7262,14.6655,14.6715,1398400.0
2007-08-03 10:10:00,24.17,24.18,24.12,24.15,753000.0,14.6715,14.6776,14.6412,14.6594,753000.0
2007-08-03 10:15:00,24.15,24.22,24.12,24.19,867600.0,14.6594,14.7019,14.6412,14.6837,867600.0
2007-08-03 10:20:00,24.19,24.28,24.16,24.28,1185300.0,14.6837,14.7383,14.6655,14.7383,1185300.0
2007-08-03 10:25:00,24.28,24.3,24.23,24.29,981400.0,14.7383,14.7504,14.708,14.7444,981400.0
2007-08-03 10:30:00,24.29,24.34,24.25,24.25,738700.0,14.7444,14.7747,14.7201,14.7201,738700.0
2007-08-03 10:35:00,24.25,24.3,24.23,24.25,733500.0,14.7201,14.7504,14.708,14.7201,733500.0
2007-08-03 10:40:00,24.25,24.32,24.24,24.28,636800.0,14.7201,14.7626,14.714,14.7383,636800.0
2007-08-03 10:45:00,24.27,24.29,24.22,24.28,683800.0,14.7322,14.7444,14.7019,14.7383,683800.0
2007-08-03 10:50:00,24.28,24.3,24.19,24.21,1163800.0,14.7383,14.7504,14.6837,14.6958,1163800.0
2007-08-03 10:55:00,24.21,24.26,24.19,24.23,760500.0,14.6958,14.7262,14.6837,14.708,760500.0
2007-08-03 11:00:00,24.23,24.26,24.22,24.24,613300.0,14.708,14.7262,14.7019,14.714,613300.0
2007-08-03 11:05:00,24.24,24.25,24.2,24.2,800400.0,14.714,14.7201,14.6897,14.6897,800400.0
2007-08-03 11:10:00,24.2,24.26,24.2,24.21,856200.0,14.6897,14.7262,14.6897,14.6958,856200.0
2007-08-03 11:15:00,24.21,24.22,24.17,24.19,593200.0,14.6958,14.7019,14.6715,14.6837,593200.0
2007-08-03 11:20:00,24.19,24.2,24.17,24.17,326200.0,14.6837,14.6897,14.6715,14.6715,326200.0
2007-08-03 11:25:00,24.17,24.19,24.14,24.16,734400.0,14.6715,14.6837,14.6533,14.6655,734400.0
2007-08-03 11:30:00,24.16,24.2,24.16,24.19,345500.0,14.6655,14.6897,14.6655,14.6837,345500.0
2007-08-03 11:35:00,24.18,24.21,24.18,24.2,772900.0,14.6776,14.6958,14.6776,14.6897,772900.0
2007-08-03 11:40:00,24.2,24.22,24.18,24.19,1036600.0,14.6897,14.7019,14.6776,14.6837,1036600.0
2007-08-03 11:45:00,24.19,24.31,24.19,24.3,782600.0,14.6837,14.7565,14.6837,14.7504,782600.0
2007-08-03 11:50:00,24.3,24.34,24.26,24.32,657500.0,14.7504,14.7747,14.7262,14.7626,657500.0
2007-08-03 11:55:00,24.31,24.38,24.31,24.34,751400.0,14.7565,14.799,14.7565,14.7747,751400.0
2007-08-03 12:00:00,24.34,24.43,24.34,24.42,940600.0,14.7747,14.8294,14.7747,14.8233,940600.0
2007-08-03 12:05:00,24.41,24.42,24.33,24.39,692700.0,14.8172,14.8233,14.7687,14.8051,692700.0
2007-08-03 12:10:00,24.4,24.45,24.39,24.42,475600.0,14.8111,14.8415,14.8051,14.8233,475600.0
2007-08-03 12:15:00,24.42,24.49,24.41,24.44,663500.0,14.8233,14.8658,14.8172,14.8354,663500.0
2007-08-03 12:20:00,24.44,24.45,24.39,24.41,762400.0,14.8354,14.8415,14.8051,14.8172,762400.0
2007-08-03 12:25:00,24.41,24.42,24.36,24.39,681400.0,14.8172,14.8233,14.7869,14.8051,681400.0
2007-08-03 12:30:00,24.4,24.44,24.39,24.4,702300.0,14.8111,14.8354,14.8051,14.8111,702300.0
2007-08-03 12:35:00,24.41,24.42,24.38,24.42,318200.0,14.8172,14.8233,14.799,14.8233,318200.0
2007-08-03 12:40:00,24.41,24.43,24.39,24.42,210000.0,14.8172,14.8294,14.8051,14.8233,210000.0
2007-08-03 12:45:00,24.42,24.43,24.35,24.36,490100.0,14.8233,14.8294,14.7808,14.7869,490100.0
2007-08-03 12:50:00,24.37,24.42,24.36,24.37,470500.0,14.7929,14.8233,14.7869,14.7929,470500.0
2007-08-03 12:55:00,24.37,24.4,24.32,24.39,487200.0,14.7929,14.8111,14.7626,14.8051,487200.0
2007-08-03 13:00:00,24.39,24.4,24.36,24.36,454700.0,14.8051,14.8111,14.7869,14.7869,454700.0
2007-08-03 13:05:00,24.36,24.43,24.36,24.42,441900.0,14.7869,14.8294,14.7869,14.8233,441900.0
2007-08-03 13:10:00,24.42,24.43,24.38,24.39,302000.0,14.8233,14.8294,14.799,14.8051,302000.0
2007-08-03 13:15:00,24.38,24.44,24.38,24.38,427800.0,14.799,14.8354,14.799,14.799,427800.0
2007-08-03 13:20:00,24.38,24.43,24.38,24.43,223200.0,14.799,14.8294,14.799,14.8294,223200.0
2007-08-03 13:25:00,24.43,24.45,24.42,24.42,398200.0,14.8294,14.8415,14.8233,14.8233,398200.0
2007-08-03 13:30:00,24.42,24.44,24.41,24.42,336600.0,14.8233,14.8354,14.8172,14.8233,336600.0
2007-08-03 13:35:00,24.42,24.43,24.37,24.37,352900.0,14.8233,14.8294,14.7929,14.7929,352900.0
2007-08-03 13:40:00,24.37,24.43,24.37,24.4,524300.0,14.7929,14.8294,14.7929,14.8111,524300.0
2007-08-03 13:45:00,24.4,24.44,24.39,24.44,497000.0,14.8111,14.8354,14.8051,14.8354,497000.0
2007-08-03 13:50:00,24.43,24.45,24.39,24.4,422800.0,14.8294,14.8415,14.8051,14.8111,422800.0
2007-08-03 13:55:00,24.4,24.46,24.38,24.42,809700.0,14.8111,14.8476,14.799,14.8233,809700.0
2007-08-03 14:00:00,24.41,24.48,24.4,24.47,838600.0,14.8172,14.8597,14.8111,14.8536,838600.0
2007-08-03 14:05:00,24.47,24.49,24.44,24.45,705700.0,14.8536,14.8658,14.8354,14.8415,705700.0
2007-08-03 14:10:00,24.45,24.48,24.43,24.45,1225100.0,14.8415,14.8597,14.8294,14.8415,1225100.0
2007-08-03 14:15:00,24.45,24.47,24.43,24.45,1180400.0,14.8415,14.8536,14.8294,14.8415,1180400.0
2007-08-03 14:20:00,24.45,24.45,24.43,24.44,568700.0,14.8415,14.8415,14.8294,14.8354,568700.0
2007-08-03 14:25:00,24.44,24.44,24.38,24.38,721500.0,14.8354,14.8354,14.799,14.799,721500.0
2007-08-03 14:30:00,24.38,24.45,24.38,24.42,984700.0,14.799,14.8415,14.799,14.8233,984700.0
2007-08-03 14:35:00,24.43,24.46,24.39,24.41,629300.0,14.8294,14.8476,14.8051,14.8172,629300.0
2007-08-03 14:40:00,24.41,24.47,24.4,24.4,942000.0,14.8172,14.8536,14.8111,14.8111,942000.0
2007-08-03 14:45:00,24.4,24.41,24.31,24.31,1157400.0,14.8111,14.8172,14.7565,14.7565,1157400.0
2007-08-03 14:50:00,24.3,24.33,24.26,24.28,1290100.0,14.7504,14.7687,14.7262,14.7383,1290100.0
2007-08-03 14:55:00,24.29,24.3,24.26,24.27,843700.0,14.7444,14.7504,14.7262,14.7322,843700.0
2007-08-03 15:00:00,24.27,24.28,24.18,24.21,1393000.0,14.7322,14.7383,14.6776,14.6958,1393000.0
2007-08-03 15:05:00,24.22,24.25,24.2,24.21,1281000.0,14.7019,14.7201,14.6897,14.6958,1281000.0
2007-08-03 15:10:00,24.2,24.23,24.09,24.14,1773300.0,14.6897,14.708,14.623,14.6533,1773300.0
2007-08-03 15:15:00,24.14,24.15,24.06,24.12,1667400.0,14.6533,14.6594,14.6048,14.6412,1667400.0
2007-08-03 15:20:00,24.11,24.13,24.05,24.06,1318100.0,14.6351,14.6473,14.5987,14.6048,1318100.0
2007-08-03 15:25:00,24.07,24.12,24.0,24.0,1788200.0,14.6108,14.6412,14.5683,14.5683,1788200.0
2007-08-03 15:30:00,24.0,24.12,24.0,24.1,1021000.0,14.5683,14.6412,14.5683,14.629,1021000.0
2007-08-03 15:35:00,24.1,24.12,24.01,24.02,1937800.0,14.629,14.6412,14.5744,14.5805,1937800.0
2007-08-03 15:40:00,24.02,24.1,24.0,24.07,2064400.0,14.5805,14.629,14.5683,14.6108,2064400.0
2007-08-03 15:45:00,24.07,24.18,24.06,24.16,2002100.0,14.6108,14.6776,14.6048,14.6655,2002100.0
2007-08-03 15:50:00,24.16,24.18,24.05,24.05,1926400.0,14.6655,14.6776,14.5987,14.5987,1926400.0
2007-08-03 15:55:00,24.05,24.08,23.88,23.88,2481000.0,14.5987,14.6169,14.4955,14.4955,2481000.0
2007-08-06 09:30:00,24.06,24.16,23.99,24.11,1324200.0,14.6048,14.6655,14.5623,14.6351,1324200.0
2007-08-06 09:35:00,24.11,24.13,23.98,23.98,1292200.0,14.6351,14.6473,14.5562,14.5562,1292200.0
2007-08-06 09:40:00,23.98,24.04,23.94,23.97,1171700.0,14.5562,14.5926,14.5319,14.5501,1171700.0
2007-08-06 09:45:00,23.97,24.01,23.94,23.95,1175400.0,14.5501,14.5744,14.5319,14.538,1175400.0
2007-08-06 09:50:00,23.95,23.98,23.89,23.92,1472300.0,14.538,14.5562,14.5016,14.5198,1472300.0
2007-08-06 09:55:00,23.91,24.01,23.91,24.0,2230900.0,14.5137,14.5744,14.5137,14.5683,2230900.0
2007-08-06 10:00:00,24.0,24.0,23.96,23.98,1252800.0,14.5683,14.5683,14.5441,14.5562,1252800.0
2007-08-06 10:05:00,23.98,24.02,23.96,23.97,1103300.0,14.5562,14.5805,14.5441,14.5501,1103300.0
2007-08-06 10:10:00,23.97,23.99,23.94,23.96,739500.0,14.5501,14.5623,14.5319,14.5441,739500.0
2007-08-06 10:15:00,23.97,24.05,23.94,23.99,1305500.0,14.5501,14.5987,14.5319,14.5623,1305500.0
2007-08-06 10:20:00,23.99,24.04,23.95,23.97,1008400.0,14.5623,14.5926,14.538,14.5501,1008400.0
2007-08-06 10:25:00,23.96,23.99,23.92,23.92,674000.0,14.5441,14.5623,14.5198,14.5198,674000.0
2007-08-06 10:30:00,23.92,24.0,23.92,23.97,903800.0,14.5198,14.5683,14.5198,14.5501,903800.0
2007-08-06 10:35:00,23.96,23.98,23.91,23.93,1063400.0,14.5441,14.5562,14.5137,14.5259,1063400.0
2007-08-06 10:40:00,23.94,23.94,23.84,23.84,1059100.0,14.5319,14.5319,14.4712,14.4712,1059100.0
2007-08-06 10:45:00,23.84,23.87,23.78,23.8,1622600.0,14.4712,14.4894,14.4348,14.4469,1622600.0
2007-08-06 10:50:00,23.8,23.85,23.78,23.82,785300.0,14.4469,14.4773,14.4348,14.4591,785300.0
2007-08-06 10:55:00,23.82,23.94,23.8,23.91,933200.0,14.4591,14.5319,14.4469,14.5137,933200.0
2007-08-06 11:00:00,23.92,23.95,23.9,23.91,600600.0,14.5198,14.538,14.5076,14.5137,600600.0
2007-08-06 11:05:00,23.91,23.96,23.91,23.96,645800.0,14.5137,14.5441,14.5137,14.5441,645800.0
2007-08-06 11:10:00,23.96,24.0,23.93,23.99,711800.0,14.5441,14.5683,14.5259,14.5623,711800.0
2007-08-06 11:15:00,24.0,24.02,23.98,24.0,1248200.0,14.5683,14.5805,14.5562,14.5683,1248200.0
2007-08-06 11:20:00,24.0,24.0,23.93,23.93,681200.0,14.5683,14.5683,14.5259,14.5259,681200.0
2007-08-06 11:25:00,23.94,23.95,23.88,23.9,738300.0,14.5319,14.538,14.4955,14.5076,738300.0
2007-08-06 11:30:00,23.9,23.91,23.88,23.88,649000.0,14.5076,14.5137,14.4955,14.4955,649000.0
2007-08-06 11:35:00,23.88,23.9,23.87,23.87,332000.0,14.4955,14.5076,14.4894,14.4894,332000.0
2007-08-06 11:40:00,23.88,23.91,23.87,23.91,349300.0,14.4955,14.5137,14.4894,14.5137,349300.0
2007-08-06 11:45:00,23.9,24.03,23.9,24.03,687700.0,14.5076,14.5866,14.5076,14.5866,687700.0
2007-08-06 11:50:00,24.02,24.07,24.0,24.0,1001500.0,14.5805,14.6108,14.5683,14.5683,1001500.0
2007-08-06 11:55:00,24.0,24.01,23.93,23.93,473900.0,14.5683,14.5744,14.5259,14.5259,473900.0
2007-08-06 12:00:00,23.93,23.98,23.92,23.97,454400.0,14.5259,14.5562,14.5198,14.5501,454400.0
2007-08-06 12:05:00,23.97,24.02,23.96,24.01,722700.0,14.5501,14.5805,14.5441,14.5744,722700.0
2007-08-06 12:10:00,24.01,24.09,24.01,24.07,630900.0,14.5744,14.623,14.5744,14.6108,630900.0
2007-08-06 12:15:00,24.08,24.08,23.99,23.99,287600.0,14.6169,14.6169,14.5623,14.5623,287600.0
2007-08-06 12:20:00,23.99,24.01,23.96,24.01,466400.0,14.5623,14.5744,14.5441,14.5744,466400.0
2007-08-06 12:25:00,24.01,24.08,24.0,24.07,383700.0,14.5744,14.6169,14.5683,14.6108,383700.0
2007-08-06 12:30:00,24.07,24.11,24.06,24.1,519300.0,14.6108,14.6351,14.6048,14.629,519300.0
2007-08-06 12:35:00,24.1,24.18,24.1,24.16,520800.0,14.629,14.6776,14.629,14.6655,520800.0
2007-08-06 12:40:00,24.17,24.19,24.15,24.17,283600.0,14.6715,14.6837,14.6594,14.6715,283600.0
2007-08-06 12:45:00,24.16,24.2,24.13,24.16,411600.0,14.6655,14.6897,14.6473,14.6655,411600.0
2007-08-06 12:50:00,24.16,24.18,24.11,24.11,499900.0,14.6655,14.6776,14.6351,14.6351,499900.0
2007-08-06 12:55:00,24.11,24.13,24.1,24.11,238100.0,14.6351,14.6473,14.629,14.6351,238100.0
2007-08-06 13:00:00,24.1,24.13,24.09,24.13,234200.0,14.629,14.6473,14.623,14.6473,234200.0
2007-08-06 13:05:00,24.12,24.12,24.06,24.07,525200.0,14.6412,14.6412,14.6048,14.6108,525200.0
2007-08-06 13:10:00,24.07,24.07,24.03,24.07,313800.0,14.6108,14.6108,14.5866,14.6108,313800.0
2007-08-06 13:15:00,24.07,24.08,24.05,24.07,183100.0,14.6108,14.6169,14.5987,14.6108,183100.0
2007-08-06 13:20:00,24.07,24.08,24.02,24.06,362300.0,14.6108,14.6169,14.5805,14.6048,362300.0
2007-08-06 13:25:00,24.06,24.09,24.03,24.03,420900.0,14.6048,14.623,14.5866,14.5866,420900.0
2007-08-06 13:30:00,24.03,24.04,24.01,24.03,409800.0,14.5866,14.5926,14.5744,14.5866,409800.0
2007-08-06 13:35:00,24.03,24.05,24.01,24.01,237000.0,14.5866,14.5987,14.5744,14.5744,237000.0
2007-08-06 13:40:00,24.02,24.03,24.0,24.0,309000.0,14.5805,14.5866,14.5683,14.5683,309000.0
2007-08-06 13:45:00,24.0,24.01,23.95,23.96,503900.0,14.5683,14.5744,14.538,14.5441,503900.0
2007-08-06 13:50:00,23.95,23.99,23.95,23.99,436700.0,14.538,14.5623,14.538,14.5623,436700.0
2007-08-06 13:55:00,23.99,23.99,23.91,23.93,577400.0,14.5623,14.5623,14.5137,14.5259,577400.0
2007-08-06 14:00:00,23.92,23.97,23.92,23.93,583100.0,14.5198,14.5501,14.5198,14.5259,583100.0
2007-08-06 14:05:00,23.92,24.0,23.92,23.98,659100.0,14.5198,14.5683,14.5198,14.5562,659100.0
2007-08-06 14:10:00,23.98,23.98,23.93,23.94,441100.0,14.5562,14.5562,14.5259,14.5319,441100.0
2007-08-06 14:15:00,23.94,24.0,23.93,23.99,917300.0,14.5319,14.5683,14.5259,14.5623,917300.0
2007-08-06 14:20:00,24.0,24.02,23.93,23.94,823900.0,14.5683,14.5805,14.5259,14.5319,823900.0
2007-08-06 14:25:00,23.94,23.97,23.93,23.96,774600.0,14.5319,14.5501,14.5259,14.5441,774600.0
2007-08-06 14:30:00,23.96,23.97,23.94,23.96,727700.0,14.5441,14.5501,14.5319,14.5441,727700.0
2007-08-06 14:35:00,23.95,23.99,23.95,23.99,460800.0,14.538,14.5623,14.538,14.5623,460800.0
2007-08-06 14:40:00,23.99,24.1,23.99,24.07,1112600.0,14.5623,14.629,14.5623,14.6108,1112600.0
2007-08-06 14:45:00,24.07,24.08,24.04,24.04,371700.0,14.6108,14.6169,14.5926,14.5926,371700.0
2007-08-06 14:50:00,24.04,24.05,24.01,24.02,392500.0,14.5926,14.5987,14.5744,14.5805,392500.0
2007-08-06 14:55:00,24.01,24.02,23.98,24.0,270800.0,14.5744,14.5805,14.5562,14.5683,270800.0
2007-08-06 15:00:00,24.0,24.02,23.99,24.0,645000.0,14.5683,14.5805,14.5623,14.5683,645000.0
2007-08-06 15:05:00,24.01,24.08,24.0,24.08,1002100.0,14.5744,14.6169,14.5683,14.6169,1002100.0
2007-08-06 15:10:00,24.07,24.08,24.05,24.07,687500.0,14.6108,14.6169,14.5987,14.6108,687500.0
2007-08-06 15:15:00,24.07,24.08,24.02,24.03,652800.0,14.6108,14.6169,14.5805,14.5866,652800.0
2007-08-06 15:20:00,24.03,24.04,23.99,24.04,586800.0,14.5866,14.5926,14.5623,14.5926,586800.0
2007-08-06 15:25:00,24.04,24.04,24.01,24.03,576700.0,14.5926,14.5926,14.5744,14.5866,576700.0
2007-08-06 15:30:00,24.03,24.05,23.97,23.99,832700.0,14.5866,14.5987,14.5501,14.5623,832700.0
2007-08-06 15:35:00,23.98,23.99,23.96,23.97,1110000.0,14.5562,14.5623,14.5441,14.5501,1110000.0
2007-08-06 15:40:00,23.97,24.0,23.96,24.0,1070500.0,14.5501,14.5683,14.5441,14.5683,1070500.0
2007-08-06 15:45:00,24.0,24.06,23.99,24.02,1795500.0,14.5683,14.6048,14.5623,14.5805,1795500.0
2007-08-06 15:50:00,24.02,24.05,24.0,24.05,1373300.0,14.5805,14.5987,14.5683,14.5987,1373300.0
2007-08-06 15:55:00,24.05,24.12,24.03,24.12,2181900.0,14.5987,14.6412,14.5866,14.6412,2181900.0
2007-08-07 09:30:00,24.04,24.05,23.9,24.04,987700.0,14.5926,14.5987,14.5076,14.5926,987700.0
2007-08-07 09:35:00,24.04,24.12,23.93,24.06,483000.0,14.5926,14.6412,14.5259,14.6048,483000.0
2007-08-07 09:40:00,24.07,24.08,24.0,24.0,322600.0,14.6108,14.6169,14.5683,14.5683,322600.0
2007-08-07 09:45:00,24.01,24.04,23.96,23.97,354500.0,14.5744,14.5926,14.5441,14.5501,354500.0
2007-08-07 09:50:00,23.98,24.0,23.96,24.0,296700.0,14.5562,14.5683,14.5441,14.5683,296700.0
2007-08-07 09:55:00,23.99,24.01,23.95,23.98,400600.0,14.5623,14.5744,14.538,14.5562,400600.0
2007-08-07 10:00:00,23.99,24.0,23.97,24.0,333800.0,14.5623,14.5683,14.5501,14.5683,333800.0
2007-08-07 10:05:00,23.99,24.05,23.99,24.05,511100.0,14.5623,14.5987,14.5623,14.5987,511100.0
2007-08-07 10:10:00,24.04,24.05,24.0,24.01,836600.0,14.5926,14.5987,14.5683,14.5744,836600.0
2007-08-07 10:15:00,24.01,24.03,23.97,23.98,518000.0,14.5744,14.5866,14.5501,14.5562,518000.0
2007-08-07 10:20:00,23.97,24.0,23.97,23.98,257600.0,14.5501,14.5683,14.5501,14.5562,257600.0
2007-08-07 10:25:00,23.98,24.0,23.97,23.99,220700.0,14.5562,14.5683,14.5501,14.5623,220700.0
2007-08-07 10:30:00,23.98,23.99,23.94,23.96,356800.0,14.5562,14.5623,14.5319,14.5441,356800.0
2007-08-07 10:35:00,23.95,23.96,23.92,23.92,560100.0,14.538,14.5441,14.5198,14.5198,560100.0
2007-08-07 10:40:00,23.92,23.96,23.92,23.96,216000.0,14.5198,14.5441,14.5198,14.5441,216000.0
2007-08-07 10:45:00,23.96,23.99,23.95,23.98,211100.0,14.5441,14.5623,14.538,14.5562,211100.0
2007-08-07 10:50:00,23.98,24.0,23.97,23.97,246200.0,14.5562,14.5683,14.5501,14.5501,246200.0
2007-08-07 10:55:00,23.97,23.99,23.96,23.98,175600.0,14.5501,14.5623,14.5441,14.5562,175600.0
2007-08-07 11:00:00,23.99,24.01,23.98,23.98,411100.0,14.5623,14.5744,14.5562,14.5562,411100.0
2007-08-07 11:05:00,23.99,24.0,23.95,23.98,430200.0,14.5623,14.5683,14.538,14.5562,430200.0
2007-08-07 11:10:00,23.98,24.0,23.97,23.99,465100.0,14.5562,14.5683,14.5501,14.5623,465100.0
2007-08-07 11:15:00,23.98,23.98,23.93,23.94,568000.0,14.5562,14.5562,14.5259,14.5319,568000.0
2007-08-07 11:20:00,23.94,23.96,23.93,23.95,558800.0,14.5319,14.5441,14.5259,14.538,558800.0
2007-08-07 11:25:00,23.96,24.0,23.95,24.0,706900.0,14.5441,14.5683,14.538,14.5683,706900.0
2007-08-07 11:30:00,23.99,24.02,23.97,24.0,476600.0,14.5623,14.5805,14.5501,14.5683,476600.0
2007-08-07 11:35:00,24.0,24.03,23.98,24.03,391800.0,14.5683,14.5866,14.5562,14.5866,391800.0
2007-08-07 11:40:00,24.03,24.11,24.03,24.1,644100.0,14.5866,14.6351,14.5866,14.629,644100.0
2007-08-07 11:45:00,24.1,24.13,24.09,24.1,386500.0,14.629,14.6473,14.623,14.629,386500.0
2007-08-07 11:50:00,24.1,24.13,24.1,24.13,508600.0,14.629,14.6473,14.629,14.6473,508600.0
2007-08-07 11:55:00,24.13,24.13,24.05,24.06,781200.0,14.6473,14.6473,14.5987,14.6048,781200.0
2007-08-07 12:00:00,24.06,24.07,24.05,24.07,305100.0,14.6048,14.6108,14.5987,14.6108,305100.0
2007-08-07 12:05:00,24.07,24.1,24.07,24.07,429000.0,14.6108,14.629,14.6108,14.6108,429000.0
2007-08-07 12:10:00,24.07,24.14,24.05,24.06,761900.0,14.6108,14.6533,14.5987,14.6048,761900.0
2007-08-07 12:15:00,24.05,24.08,24.05,24.08,157600.0,14.5987,14.6169,14.5987,14.6169,157600.0
2007-08-07 12:20:00,24.08,24.08,24.05,24.05,427700.0,14.6169,14.6169,14.5987,14.5987,427700.0
2007-08-07 12:25:00,24.05,24.07,24.05,24.06,188500.0,14.5987,14.6108,14.5987,14.6048,188500.0
2007-08-07 12:30:00,24.07,24.08,24.06,24.08,362100.0,14.6108,14.6169,14.6048,14.6169,362100.0
2007-08-07 12:35:00,24.08,24.08,24.05,24.07,253900.0,14.6169,14.6169,14.5987,14.6108,253900.0
2007-08-07 12:40:00,24.06,24.07,24.01,24.02,167000.0,14.6048,14.6108,14.5744,14.5805,167000.0
2007-08-07 12:45:00,24.03,24.03,24.01,24.02,265600.0,14.5866,14.5866,14.5744,14.5805,265600.0
2007-08-07 12:50:00,24.02,24.04,24.02,24.04,139600.0,14.5805,14.5926,14.5805,14.5926,139600.0
2007-08-07 12:55:00,24.03,24.04,24.02,24.02,204700.0,14.5866,14.5926,14.5805,14.5805,204700.0
2007-08-07 13:00:00,24.02,24.03,24.02,24.02,379100.0,14.5805,14.5866,14.5805,14.5805,379100.0
2007-08-07 13:05:00,24.02,24.04,23.99,24.03,413400.0,14.5805,14.5926,14.5623,14.5866,413400.0
2007-08-07 13:10:00,24.03,24.03,23.96,23.97,329400.0,14.5866,14.5866,14.5441,14.5501,329400.0
2007-08-07 13:15:00,23.97,23.99,23.96,23.97,521300.0,14.5501,14.5623,14.5441,14.5501,521300.0
2007-08-07 13:20:00,23.97,24.01,23.97,23.98,383800.0,14.5501,14.5744,14.5501,14.5562,383800.0
2007-08-07 13:25:00,23.97,23.99,23.97,23.98,450700.0,14.5501,14.5623,14.5501,14.5562,450700.0
2007-08-07 13:30:00,23.97,24.02,23.96,23.99,702100.0,14.5501,14.5805,14.5441,14.5623,702100.0
2007-08-07 13:35:00,23.99,24.02,23.98,24.0,508400.0,14.5623,14.5805,14.5562,14.5683,508400.0
2007-08-07 13:40:00,24.0,24.02,23.99,23.99,806700.0,14.5683,14.5805,14.5623,14.5623,806700.0
2007-08-07 13:45:00,23.99,24.02,23.99,24.02,396000.0,14.5623,14.5805,14.5623,14.5805,396000.0
2007-08-07 13:50:00,24.01,24.02,23.99,23.99,251400.0,14.5744,14.5805,14.5623,14.5623,251400.0
2007-08-07 13:55:00,24.0,24.0,23.99,24.0,116700.0,14.5683,14.5683,14.5623,14.5683,116700.0
2007-08-07 14:00:00,24.0,24.01,23.98,23.98,691900.0,14.5683,14.5744,14.5562,14.5562,691900.0
2007-08-07 14:05:00,23.98,23.99,23.89,23.9,811400.0,14.5562,14.5623,14.5016,14.5076,811400.0
2007-08-07 14:10:00,23.9,24.02,23.81,23.85,989900.0,14.5076,14.5805,14.453,14.4773,989900.0
2007-08-07 14:15:00,23.84,23.95,23.78,23.82,1212400.0,14.4712,14.538,14.4348,14.4591,1212400.0
2007-08-07 14:20:00,23.8,23.94,23.8,23.91,925500.0,14.4469,14.5319,14.4469,14.5137,925500.0
2007-08-07 14:25:00,23.91,23.95,23.78,23.79,964000.0,14.5137,14.538,14.4348,14.4409,964000.0
2007-08-07 14:30:00,23.79,23.89,23.77,23.86,858700.0,14.4409,14.5016,14.4287,14.4834,858700.0
2007-08-07 14:35:00,23.86,23.87,23.75,23.78,1458700.0,14.4834,14.4894,14.4166,14.4348,1458700.0
2007-08-07 14:40:00,23.78,23.92,23.75,23.83,1218800.0,14.4348,14.5198,14.4166,14.4652,1218800.0
2007-08-07 14:45:00,23.83,23.89,23.75,23.87,1117000.0,14.4652,14.5016,14.4166,14.4894,1117000.0
2007-08-07 14:50:00,23.87,23.92,23.8,23.83,775500.0,14.4894,14.5198,14.4469,14.4652,775500.0
2007-08-07 14:55:00,23.83,24.02,23.82,24.0,1219900.0,14.4652,14.5805,14.4591,14.5683,1219900.0
2007-08-07 15:00:00,23.99,24.1,23.99,24.05,2653700.0,14.5623,14.629,14.5623,14.5987,2653700.0
2007-08-07 15:05:00,24.05,24.06,24.0,24.03,954700.0,14.5987,14.6048,14.5683,14.5866,954700.0
2007-08-07 15:10:00,24.03,24.04,23.97,24.01,1115300.0,14.5866,14.5926,14.5501,14.5744,1115300.0
2007-08-07 15:15:00,24.01,24.08,23.99,24.04,1893500.0,14.5744,14.6169,14.5623,14.5926,1893500.0
2007-08-07 15:20:00,24.05,24.06,23.97,24.01,1083000.0,14.5987,14.6048,14.5501,14.5744,1083000.0
2007-08-07 15:25:00,24.01,24.06,24.0,24.05,1155100.0,14.5744,14.6048,14.5683,14.5987,1155100.0
2007-08-07 15:30:00,24.05,24.25,24.04,24.24,1777100.0,14.5987,14.7201,14.5926,14.714,1777100.0
2007-08-07 15:35:00,24.24,24.32,24.24,24.28,1063800.0,14.714,14.7626,14.714,14.7383,1063800.0
2007-08-07 15:40:00,24.27,24.28,24.22,24.23,1022500.0,14.7322,14.7383,14.7019,14.708,1022500.0
2007-08-07 15:45:00,24.23,24.24,24.08,24.08,1270900.0,14.708,14.714,14.6169,14.6169,1270900.0
2007-08-07 15:50:00,24.09,24.14,24.05,24.06,1211200.0,14.623,14.6533,14.5987,14.6048,1211200.0
2007-08-07 15:55:00,24.06,24.19,24.05,24.11,1539300.0,14.6048,14.6837,14.5987,14.6351,1539300.0
2007-08-08 09:30:00,24.29,24.35,24.29,24.3,1882200.0,14.7444,14.7808,14.7444,14.7504,1882200.0
2007-08-08 09:35:00,24.3,24.32,24.22,24.23,886500.0,14.7504,14.7626,14.7019,14.708,886500.0
2007-08-08 09:40:00,24.23,24.25,24.18,24.24,1033400.0,14.708,14.7201,14.6776,14.714,1033400.0
2007-08-08 09:45:00,24.24,24.29,24.24,24.27,669700.0,14.714,14.7444,14.714,14.7322,669700.0
2007-08-08 09:50:00,24.28,24.33,24.27,24.33,446500.0,14.7383,14.7687,14.7322,14.7687,446500.0
2007-08-08 09:55:00,24.32,24.33,24.25,24.29,484100.0,14.7626,14.7687,14.7201,14.7444,484100.0
2007-08-08 10:00:00,24.29,24.32,24.26,24.26,886500.0,14.7444,14.7626,14.7262,14.7262,886500.0
2007-08-08 10:05:00,24.26,24.29,24.23,24.29,780500.0,14.7262,14.7444,14.708,14.7444,780500.0
2007-08-08 10:10:00,24.29,24.3,24.28,24.3,446800.0,14.7444,14.7504,14.7383,14.7504,446800.0
2007-08-08 10:15:00,24.3,24.39,24.29,24.37,933600.0,14.7504,14.8051,14.7444,14.7929,933600.0
2007-08-08 10:20:00,24.37,24.47,24.36,24.46,1180200.0,14.7929,14.8536,14.7869,14.8476,1180200.0
2007-08-08 10:25:00,24.46,24.49,24.45,24.47,896600.0,14.8476,14.8658,14.8415,14.8536,896600.0
2007-08-08 10:30:00,24.48,24.5,24.43,24.49,1052500.0,14.8597,14.8719,14.8294,14.8658,1052500.0
2007-08-08 10:35:00,24.49,24.5,24.46,24.5,890300.0,14.8658,14.8719,14.8476,14.8719,890300.0
2007-08-08 10:40:00,24.5,24.5,24.47,24.5,769300.0,14.8719,14.8719,14.8536,14.8719,769300.0
2007-08-08 10:45:00,24.49,24.5,24.48,24.49,992900.0,14.8658,14.8719,14.8597,14.8658,992900.0
2007-08-08 10:50:00,24.5,24.59,24.49,24.54,2946900.0,14.8719,14.9265,14.8658,14.8961,2946900.0
2007-08-08 10:55:00,24.55,24.62,24.51,24.6,1982800.0,14.9022,14.9447,14.8779,14.9326,1982800.0
2007-08-08 11:00:00,24.59,24.65,24.57,24.62,1464800.0,14.9265,14.9629,14.9143,14.9447,1464800.0
2007-08-08 11:05:00,24.62,24.63,24.5,24.51,2007700.0,14.9447,14.9508,14.8719,14.8779,2007700.0
2007-08-08 11:10:00,24.51,24.62,24.51,24.59,751800.0,14.8779,14.9447,14.8779,14.9265,751800.0
2007-08-08 11:15:00,24.59,24.65,24.59,24.64,575800.0,14.9265,14.9629,14.9265,14.9568,575800.0
2007-08-08 11:20:00,24.63,24.64,24.54,24.55,912600.0,14.9508,14.9568,14.8961,14.9022,912600.0
2007-08-08 11:25:00,24.54,24.56,24.53,24.55,509200.0,14.8961,14.9083,14.8901,14.9022,509200.0
2007-08-08 11:30:00,24.55,24.62,24.54,24.61,601600.0,14.9022,14.9447,14.8961,14.9386,601600.0
2007-08-08 11:35:00,24.62,24.74,24.61,24.71,1652500.0,14.9447,15.0175,14.9386,14.9993,1652500.0
2007-08-08 11:40:00,24.71,24.73,24.69,24.71,479900.0,14.9993,15.0115,14.9872,14.9993,479900.0
2007-08-08 11:45:00,24.71,24.72,24.66,24.66,718800.0,14.9993,15.0054,14.969,14.969,718800.0
2007-08-08 11:50:00,24.66,24.71,24.61,24.62,770800.0,14.969,14.9993,14.9386,14.9447,770800.0
2007-08-08 11:55:00,24.62,24.64,24.58,24.63,956700.0,14.9447,14.9568,14.9204,14.9508,956700.0
2007-08-08 12:00:00,24.64,24.64,24.57,24.58,722600.0,14.9568,14.9568,14.9143,14.9204,722600.0
2007-08-08 12:05:00,24.58,24.6,24.58,24.59,406800.0,14.9204,14.9326,14.9204,14.9265,406800.0
2007-08-08 12:10:00,24.59,24.6,24.58,24.59,279600.0,14.9265,14.9326,14.9204,14.9265,279600.0
2007-08-08 12:15:00,24.6,24.64,24.59,24.64,490600.0,14.9326,14.9568,14.9265,14.9568,490600.0
2007-08-08 12:20:00,24.64,24.64,24.61,24.61,385300.0,14.9568,14.9568,14.9386,14.9386,385300.0
2007-08-08 12:25:00,24.62,24.62,24.59,24.6,386400.0,14.9447,14.9447,14.9265,14.9326,386400.0
2007-08-08 12:30:00,24.61,24.64,24.61,24.64,473400.0,14.9386,14.9568,14.9386,14.9568,473400.0
2007-08-08 12:35:00,24.64,24.64,24.62,24.63,614600.0,14.9568,14.9568,14.9447,14.9508,614600.0
2007-08-08 12:40:00,24.64,24.67,24.63,24.66,311100.0,14.9568,14.975,14.9508,14.969,311100.0
2007-08-08 12:45:00,24.65,24.71,24.65,24.7,352000.0,14.9629,14.9993,14.9629,14.9933,352000.0
2007-08-08 12:50:00,24.7,24.71,24.67,24.68,332100.0,14.9933,14.9993,14.975,14.9811,332100.0
2007-08-08 12:55:00,24.68,24.73,24.66,24.7,812900.0,14.9811,15.0115,14.969,14.9933,812900.0
2007-08-08 13:00:00,24.71,24.73,24.7,24.71,1434900.0,14.9993,15.0115,14.9933,14.9993,1434900.0
2007-08-08 13:05:00,24.72,24.72,24.7,24.7,270200.0,15.0054,15.0054,14.9933,14.9933,270200.0
2007-08-08 13:10:00,24.7,24.75,24.7,24.74,1266500.0,14.9933,15.0236,14.9933,15.0175,1266500.0
2007-08-08 13:15:00,24.75,24.75,24.71,24.71,398200.0,15.0236,15.0236,14.9993,14.9993,398200.0
2007-08-08 13:20:00,24.71,24.72,24.66,24.69,392100.0,14.9993,15.0054,14.969,14.9872,392100.0
2007-08-08 13:25:00,24.69,24.71,24.67,24.67,615700.0,14.9872,14.9993,14.975,14.975,615700.0
2007-08-08 13:30:00,24.68,24.74,24.67,24.73,472700.0,14.9811,15.0175,14.975,15.0115,472700.0
2007-08-08 13:35:00,24.74,24.75,24.68,24.7,957500.0,15.0175,15.0236,14.9811,14.9933,957500.0
2007-08-08 13:40:00,24.7,24.75,24.69,24.73,591600.0,14.9933,15.0236,14.9872,15.0115,591600.0
2007-08-08 13:45:00,24.73,24.74,24.7,24.7,648400.0,15.0115,15.0175,14.9933,14.9933,648400.0
2007-08-08 13:50:00,24.7,24.72,24.62,24.63,1172900.0,14.9933,15.0054,14.9447,14.9508,1172900.0
2007-08-08 13:55:00,24.63,24.7,24.63,24.67,707800.0,14.9508,14.9933,14.9508,14.975,707800.0
2007-08-08 14:00:00,24.68,24.68,24.66,24.67,727200.0,14.9811,14.9811,14.969,14.975,727200.0
2007-08-08 14:05:00,24.66,24.73,24.63,24.72,930500.0,14.969,15.0115,14.9508,15.0054,930500.0
2007-08-08 14:10:00,24.72,24.75,24.7,24.74,1089500.0,15.0054,15.0236,14.9933,15.0175,1089500.0
2007-08-08 14:15:00,24.75,24.75,24.69,24.72,1001200.0,15.0236,15.0236,14.9872,15.0054,1001200.0
2007-08-08 14:20:00,24.73,24.74,24.69,24.69,568600.0,15.0115,15.0175,14.9872,14.9872,568600.0
2007-08-08 14:25:00,24.7,24.75,24.69,24.74,1254000.0,14.9933,15.0236,14.9872,15.0175,1254000.0
2007-08-08 14:30:00,24.75,24.75,24.71,24.71,460400.0,15.0236,15.0236,14.9993,14.9993,460400.0
2007-08-08 14:35:00,24.72,24.73,24.68,24.68,870700.0,15.0054,15.0115,14.9811,14.9811,870700.0
2007-08-08 14:40:00,24.68,24.72,24.68,24.71,703700.0,14.9811,15.0054,14.9811,14.9993,703700.0
2007-08-08 14:45:00,24.71,24.73,24.66,24.7,674300.0,14.9993,15.0115,14.969,14.9933,674300.0
2007-08-08 14:50:00,24.7,24.73,24.65,24.72,783100.0,14.9933,15.0115,14.9629,15.0054,783100.0
2007-08-08 14:55:00,24.72,24.74,24.7,24.73,668000.0,15.0054,15.0175,14.9933,15.0115,668000.0
2007-08-08 15:00:00,24.73,24.77,24.7,24.71,1967900.0,15.0115,15.0357,14.9933,14.9993,1967900.0
2007-08-08 15:05:00,24.71,24.73,24.66,24.66,967600.0,14.9993,15.0115,14.969,14.969,967600.0
2007-08-08 15:10:00,24.66,24.67,24.57,24.62,1497600.0,14.969,14.975,14.9143,14.9447,1497600.0
2007-08-08 15:15:00,24.62,24.67,24.55,24.64,884500.0,14.9447,14.975,14.9022,14.9568,884500.0
2007-08-08 15:20:00,24.64,24.67,24.51,24.52,1208600.0,14.9568,14.975,14.8779,14.884,1208600.0
2007-08-08 15:25:00,24.52,24.64,24.47,24.64,1606000.0,14.884,14.9568,14.8536,14.9568,1606000.0
2007-08-08 15:30:00,24.63,24.73,24.58,24.72,1110900.0,14.9508,15.0115,14.9204,15.0054,1110900.0
2007-08-08 15:35:00,24.72,24.75,24.71,24.73,915300.0,15.0054,15.0236,14.9993,15.0115,915300.0
2007-08-08 15:40:00,24.72,24.73,24.67,24.68,1052200.0,15.0054,15.0115,14.975,14.9811,1052200.0
2007-08-08 15:45:00,24.67,24.7,24.57,24.59,1309100.0,14.975,14.9933,14.9143,14.9265,1309100.0
2007-08-08 15:50:00,24.6,24.64,24.52,24.61,1911000.0,14.9326,14.9568,14.884,14.9386,1911000.0
2007-08-08 15:55:00,24.61,24.69,24.55,24.68,1856700.0,14.9386,14.9872,14.9022,14.9811,1856700.0
2007-08-09 09:30:00,24.3,24.51,24.2,24.21,1373700.0,14.7504,14.8779,14.6897,14.6958,1373700.0
2007-08-09 09:35:00,24.21,24.36,24.19,24.36,1797900.0,14.6958,14.7869,14.6837,14.7869,1797900.0
2007-08-09 09:40:00,24.36,24.38,24.28,24.32,1515900.0,14.7869,14.799,14.7383,14.7626,1515900.0
2007-08-09 09:45:00,24.32,24.42,24.3,24.42,920100.0,14.7626,14.8233,14.7504,14.8233,920100.0
2007-08-09 09:50:00,24.42,24.43,24.34,24.4,596000.0,14.8233,14.8294,14.7747,14.8111,596000.0
2007-08-09 09:55:00,24.4,24.41,24.33,24.37,752200.0,14.8111,14.8172,14.7687,14.7929,752200.0
2007-08-09 10:00:00,24.37,24.41,24.33,24.36,555900.0,14.7929,14.8172,14.7687,14.7869,555900.0
2007-08-09 10:05:00,24.36,24.4,24.34,24.35,502900.0,14.7869,14.8111,14.7747,14.7808,502900.0
2007-08-09 10:10:00,24.36,24.49,24.35,24.46,1025900.0,14.7869,14.8658,14.7808,14.8476,1025900.0
2007-08-09 10:15:00,24.46,24.55,24.45,24.52,638000.0,14.8476,14.9022,14.8415,14.884,638000.0
2007-08-09 10:20:00,24.52,24.53,24.46,24.5,1034300.0,14.884,14.8901,14.8476,14.8719,1034300.0
2007-08-09 10:25:00,24.5,24.61,24.49,24.57,680100.0,14.8719,14.9386,14.8658,14.9143,680100.0
2007-08-09 10:30:00,24.57,24.74,24.56,24.66,1251900.0,14.9143,15.0175,14.9083,14.969,1251900.0
2007-08-09 10:35:00,24.66,24.7,24.53,24.54,720200.0,14.969,14.9933,14.8901,14.8961,720200.0
2007-08-09 10:40:00,24.54,24.63,24.49,24.6,809500.0,14.8961,14.9508,14.8658,14.9326,809500.0
2007-08-09 10:45:00,24.6,24.61,24.47,24.56,902200.0,14.9326,14.9386,14.8536,14.9083,902200.0
2007-08-09 10:50:00,24.57,24.61,24.5,24.61,728300.0,14.9143,14.9386,14.8719,14.9386,728300.0
2007-08-09 10:55:00,24.6,24.61,24.53,24.6,609400.0,14.9326,14.9386,14.8901,14.9326,609400.0
2007-08-09 11:00:00,24.6,24.65,24.56,24.6,729100.0,14.9326,14.9629,14.9083,14.9326,729100.0
2007-08-09 11:05:00,24.6,24.69,24.57,24.67,774500.0,14.9326,14.9872,14.9143,14.975,774500.0
2007-08-09 11:10:00,24.67,24.72,24.65,24.71,794400.0,14.975,15.0054,14.9629,14.9993,794400.0
2007-08-09 11:15:00,24.7,24.7,24.64,24.65,584900.0,14.9933,14.9933,14.9568,14.9629,584900.0
2007-08-09 11:20:00,24.65,24.67,24.59,24.61,733300.0,14.9629,14.975,14.9265,14.9386,733300.0
2007-08-09 11:25:00,24.61,24.65,24.57,24.6,653400.0,14.9386,14.9629,14.9143,14.9326,653400.0
2007-08-09 11:30:00,24.59,24.61,24.55,24.59,761800.0,14.9265,14.9386,14.9022,14.9265,761800.0
2007-08-09 11:35:00,24.58,24.6,24.55,24.55,432400.0,14.9204,14.9326,14.9022,14.9022,432400.0
2007-08-09 11:40:00,24.55,24.58,24.51,24.54,630600.0,14.9022,14.9204,14.8779,14.8961,630600.0
2007-08-09 11:45:00,24.54,24.54,24.45,24.51,888800.0,14.8961,14.8961,14.8415,14.8779,888800.0
2007-08-09 11:50:00,24.51,24.55,24.49,24.55,504700.0,14.8779,14.9022,14.8658,14.9022,504700.0
2007-08-09 11:55:00,24.55,24.55,24.45,24.55,645300.0,14.9022,14.9022,14.8415,14.9022,645300.0
2007-08-09 12:00:00,24.55,24.58,24.53,24.57,410200.0,14.9022,14.9204,14.8901,14.9143,410200.0
2007-08-09 12:05:00,24.57,24.57,24.45,24.47,641700.0,14.9143,14.9143,14.8415,14.8536,641700.0
2007-08-09 12:10:00,24.46,24.48,24.42,24.47,606800.0,14.8476,14.8597,14.8233,14.8536,606800.0
2007-08-09 12:15:00,24.47,24.47,24.42,24.42,357600.0,14.8536,14.8536,14.8233,14.8233,357600.0
2007-08-09 12:20:00,24.42,24.43,24.38,24.42,471100.0,14.8233,14.8294,14.799,14.8233,471100.0
2007-08-09 12:25:00,24.41,24.46,24.41,24.45,348900.0,14.8172,14.8476,14.8172,14.8415,348900.0
2007-08-09 12:30:00,24.45,24.45,24.35,24.35,450400.0,14.8415,14.8415,14.7808,14.7808,450400.0
2007-08-09 12:35:00,24.35,24.37,24.29,24.29,445900.0,14.7808,14.7929,14.7444,14.7444,445900.0
2007-08-09 12:40:00,24.3,24.3,24.23,24.23,582100.0,14.7504,14.7504,14.708,14.708,582100.0
2007-08-09 12:45:00,24.24,24.24,24.2,24.21,848100.0,14.714,14.714,14.6897,14.6958,848100.0
2007-08-09 12:50:00,24.21,24.23,24.12,24.12,1222500.0,14.6958,14.708,14.6412,14.6412,1222500.0
2007-08-09 12:55:00,24.13,24.22,24.13,24.21,691900.0,14.6473,14.7019,14.6473,14.6958,691900.0
2007-08-09 13:00:00,24.22,24.23,24.1,24.1,1055100.0,14.7019,14.708,14.629,14.629,1055100.0
2007-08-09 13:05:00,24.1,24.2,24.08,24.19,1391700.0,14.629,14.6897,14.6169,14.6837,1391700.0
2007-08-09 13:10:00,24.2,24.21,24.1,24.12,1043100.0,14.6897,14.6958,14.629,14.6412,1043100.0
2007-08-09 13:15:00,24.12,24.18,24.05,24.09,1139300.0,14.6412,14.6776,14.5987,14.623,1139300.0
2007-08-09 13:20:00,24.08,24.19,24.07,24.19,737500.0,14.6169,14.6837,14.6108,14.6837,737500.0
2007-08-09 13:25:00,24.19,24.2,24.12,24.14,914800.0,14.6837,14.6897,14.6412,14.6533,914800.0
2007-08-09 13:30:00,24.14,24.29,24.13,24.27,882400.0,14.6533,14.7444,14.6473,14.7322,882400.0
2007-08-09 13:35:00,24.27,24.28,24.2,24.24,575000.0,14.7322,14.7383,14.6897,14.714,575000.0
2007-08-09 13:40:00,24.24,24.25,24.19,24.2,597700.0,14.714,14.7201,14.6837,14.6897,597700.0
2007-08-09 13:45:00,24.19,24.23,24.16,24.2,903100.0,14.6837,14.708,14.6655,14.6897,903100.0
2007-08-09 13:50:00,24.19,24.22,24.13,24.14,563700.0,14.6837,14.7019,14.6473,14.6533,563700.0
2007-08-09 13:55:00,24.15,24.19,24.14,24.17,874800.0,14.6594,14.6837,14.6533,14.6715,874800.0
2007-08-09 14:00:00,24.17,24.17,24.1,24.1,599400.0,14.6715,14.6715,14.629,14.629,599400.0
2007-08-09 14:05:00,24.1,24.14,24.09,24.1,833600.0,14.629,14.6533,14.623,14.629,833600.0
2007-08-09 14:10:00,24.1,24.19,24.07,24.19,790500.0,14.629,14.6837,14.6108,14.6837,790500.0
2007-08-09 14:15:00,24.19,24.2,24.12,24.19,564000.0,14.6837,14.6897,14.6412,14.6837,564000.0
2007-08-09 14:20:00,24.19,24.23,24.18,24.22,830600.0,14.6837,14.708,14.6776,14.7019,830600.0
2007-08-09 14:25:00,24.21,24.22,24.1,24.11,538800.0,14.6958,14.7019,14.629,14.6351,538800.0
2007-08-09 14:30:00,24.1,24.13,24.03,24.06,1197000.0,14.629,14.6473,14.5866,14.6048,1197000.0
2007-08-09 14:35:00,24.06,24.13,24.03,24.1,884600.0,14.6048,14.6473,14.5866,14.629,884600.0
2007-08-09 14:40:00,24.1,24.17,24.07,24.16,872400.0,14.629,14.6715,14.6108,14.6655,872400.0
2007-08-09 14:45:00,24.15,24.18,24.1,24.1,618500.0,14.6594,14.6776,14.629,14.629,618500.0
2007-08-09 14:50:00,24.1,24.14,24.03,24.04,962600.0,14.629,14.6533,14.5866,14.5926,962600.0
2007-08-09 14:55:00,24.05,24.08,23.98,23.98,882600.0,14.5987,14.6169,14.5562,14.5562,882600.0
2007-08-09 15:00:00,23.99,24.03,23.96,23.96,1156200.0,14.5623,14.5866,14.5441,14.5441,1156200.0
2007-08-09 15:05:00,23.96,24.04,23.96,23.98,1073700.0,14.5441,14.5926,14.5441,14.5562,1073700.0
2007-08-09 15:10:00,23.99,24.07,23.96,23.97,1038400.0,14.5623,14.6108,14.5441,14.5501,1038400.0
2007-08-09 15:15:00,23.97,24.04,23.97,24.01,1076800.0,14.5501,14.5926,14.5501,14.5744,1076800.0
2007-08-09 15:20:00,24.01,24.08,24.0,24.05,1089000.0,14.5744,14.6169,14.5683,14.5987,1089000.0
2007-08-09 15:25:00,24.05,24.12,24.03,24.07,797300.0,14.5987,14.6412,14.5866,14.6108,797300.0
2007-08-09 15:30:00,24.06,24.11,24.05,24.05,678300.0,14.6048,14.6351,14.5987,14.5987,678300.0
2007-08-09 15:35:00,24.05,24.08,23.95,24.03,1111200.0,14.5987,14.6169,14.538,14.5866,1111200.0
2007-08-09 15:40:00,24.03,24.13,23.99,24.1,1514300.0,14.5866,14.6473,14.5623,14.629,1514300.0
2007-08-09 15:45:00,24.1,24.19,24.08,24.18,1117100.0,14.629,14.6837,14.6169,14.6776,1117100.0
2007-08-09 15:50:00,24.18,24.19,24.01,24.05,1964500.0,14.6776,14.6837,14.5744,14.5987,1964500.0
2007-08-09 15:55:00,24.05,24.1,23.93,23.93,2360900.0,14.5987,14.629,14.5259,14.5259,2360900.0
2007-08-10 09:30:00,23.91,23.96,23.66,23.74,1809500.0,14.5137,14.5441,14.362,14.4105,1809500.0
2007-08-10 09:35:00,23.74,23.83,23.68,23.7,1685500.0,14.4105,14.4652,14.3741,14.3862,1685500.0
2007-08-10 09:40:00,23.7,23.79,23.66,23.74,1561800.0,14.3862,14.4409,14.362,14.4105,1561800.0
2007-08-10 09:45:00,23.73,23.99,23.72,23.97,1678300.0,14.4044,14.5623,14.3984,14.5501,1678300.0
2007-08-10 09:50:00,23.97,24.04,23.89,23.98,1372500.0,14.5501,14.5926,14.5016,14.5562,1372500.0
2007-08-10 09:55:00,23.97,24.0,23.68,23.78,1086200.0,14.5501,14.5683,14.3741,14.4348,1086200.0
2007-08-10 10:00:00,23.79,23.79,23.62,23.72,1243600.0,14.4409,14.4409,14.3377,14.3984,1243600.0
2007-08-10 10:05:00,23.73,23.91,23.72,23.9,1057900.0,14.4044,14.5137,14.3984,14.5076,1057900.0
2007-08-10 10:10:00,23.9,23.91,23.81,23.87,1207700.0,14.5076,14.5137,14.453,14.4894,1207700.0
2007-08-10 10:15:00,23.87,23.94,23.83,23.86,1180100.0,14.4894,14.5319,14.4652,14.4834,1180100.0
2007-08-10 10:20:00,23.86,23.91,23.81,23.81,1168600.0,14.4834,14.5137,14.453,14.453,1168600.0
2007-08-10 10:25:00,23.81,23.87,23.68,23.7,1110200.0,14.453,14.4894,14.3741,14.3862,1110200.0
2007-08-10 10:30:00,23.71,23.78,23.59,23.59,1600700.0,14.3923,14.4348,14.3195,14.3195,1600700.0
2007-08-10 10:35:00,23.59,23.62,23.5,23.51,1373400.0,14.3195,14.3377,14.2648,14.2709,1373400.0
2007-08-10 10:40:00,23.52,23.68,23.5,23.68,962700.0,14.277,14.3741,14.2648,14.3741,962700.0
2007-08-10 10:45:00,23.68,23.71,23.65,23.66,736100.0,14.3741,14.3923,14.3559,14.362,736100.0
2007-08-10 10:50:00,23.66,23.7,23.56,23.7,873000.0,14.362,14.3862,14.3013,14.3862,873000.0
2007-08-10 10:55:00,23.69,23.75,23.66,23.68,679500.0,14.3802,14.4166,14.362,14.3741,679500.0
2007-08-10 11:00:00,23.68,23.85,23.66,23.83,1059900.0,14.3741,14.4773,14.362,14.4652,1059900.0
2007-08-10 11:05:00,23.84,23.98,23.81,23.82,1743600.0,14.4712,14.5562,14.453,14.4591,1743600.0
2007-08-10 11:10:00,23.83,23.89,23.76,23.88,730400.0,14.4652,14.5016,14.4227,14.4955,730400.0
2007-08-10 11:15:00,23.89,23.98,23.83,23.88,1267700.0,14.5016,14.5562,14.4652,14.4955,1267700.0
2007-08-10 11:20:00,23.88,23.93,23.81,23.86,565300.0,14.4955,14.5259,14.453,14.4834,565300.0
2007-08-10 11:25:00,23.86,23.89,23.79,23.8,684600.0,14.4834,14.5016,14.4409,14.4469,684600.0
2007-08-10 11:30:00,23.81,23.93,23.75,23.91,671900.0,14.453,14.5259,14.4166,14.5137,671900.0
2007-08-10 11:35:00,23.92,23.93,23.83,23.86,716600.0,14.5198,14.5259,14.4652,14.4834,716600.0
2007-08-10 11:40:00,23.85,23.95,23.85,23.93,453400.0,14.4773,14.538,14.4773,14.5259,453400.0
2007-08-10 11:45:00,23.93,24.0,23.9,23.99,672600.0,14.5259,14.5683,14.5076,14.5623,672600.0
2007-08-10 11:50:00,23.99,24.05,23.91,23.96,809900.0,14.5623,14.5987,14.5137,14.5441,809900.0
2007-08-10 11:55:00,23.97,24.12,23.93,24.11,1307600.0,14.5501,14.6412,14.5259,14.6351,1307600.0
2007-08-10 12:00:00,24.12,24.15,24.01,24.04,865200.0,14.6412,14.6594,14.5744,14.5926,865200.0
2007-08-10 12:05:00,24.04,24.17,24.0,24.15,1118000.0,14.5926,14.6715,14.5683,14.6594,1118000.0
2007-08-10 12:10:00,24.15,24.15,24.01,24.05,600900.0,14.6594,14.6594,14.5744,14.5987,600900.0
2007-08-10 12:15:00,24.05,24.21,24.0,24.2,825800.0,14.5987,14.6958,14.5683,14.6897,825800.0
2007-08-10 12:20:00,24.21,24.26,24.12,24.25,966800.0,14.6958,14.7262,14.6412,14.7201,966800.0
2007-08-10 12:25:00,24.25,24.3,24.03,24.06,812100.0,14.7201,14.7504,14.5866,14.6048,812100.0
2007-08-10 12:30:00,24.05,24.14,24.05,24.06,705400.0,14.5987,14.6533,14.5987,14.6048,705400.0
2007-08-10 12:35:00,24.08,24.12,24.02,24.09,608600.0,14.6169,14.6412,14.5805,14.623,608600.0
2007-08-10 12:40:00,24.1,24.11,24.01,24.02,306000.0,14.629,14.6351,14.5744,14.5805,306000.0
2007-08-10 12:45:00,24.02,24.05,23.97,24.04,580800.0,14.5805,14.5987,14.5501,14.5926,580800.0
2007-08-10 12:50:00,24.05,24.2,24.04,24.1,658400.0,14.5987,14.6897,14.5926,14.629,658400.0
2007-08-10 12:55:00,24.1,24.1,23.96,23.97,582100.0,14.629,14.629,14.5441,14.5501,582100.0
2007-08-10 13:00:00,23.98,24.05,23.98,24.04,549000.0,14.5562,14.5987,14.5562,14.5926,549000.0
2007-08-10 13:05:00,24.04,24.1,24.03,24.08,355400.0,14.5926,14.629,14.5866,14.6169,355400.0
2007-08-10 13:10:00,24.08,24.13,24.04,24.07,326900.0,14.6169,14.6473,14.5926,14.6108,326900.0
2007-08-10 13:15:00,24.06,24.21,24.04,24.2,587800.0,14.6048,14.6958,14.5926,14.6897,587800.0
2007-08-10 13:20:00,24.21,24.34,24.2,24.25,883500.0,14.6958,14.7747,14.6897,14.7201,883500.0
2007-08-10 13:25:00,24.27,24.28,24.06,24.11,661100.0,14.7322,14.7383,14.6048,14.6351,661100.0
2007-08-10 13:30:00,24.11,24.13,24.07,24.07,379400.0,14.6351,14.6473,14.6108,14.6108,379400.0
2007-08-10 13:35:00,24.07,24.17,24.07,24.12,425300.0,14.6108,14.6715,14.6108,14.6412,425300.0
2007-08-10 13:40:00,24.12,24.18,24.11,24.13,427200.0,14.6412,14.6776,14.6351,14.6473,427200.0
2007-08-10 13:45:00,24.13,24.13,23.91,23.93,1154800.0,14.6473,14.6473,14.5137,14.5259,1154800.0
2007-08-10 13:50:00,23.92,24.02,23.92,23.97,740500.0,14.5198,14.5805,14.5198,14.5501,740500.0
2007-08-10 13:55:00,23.97,24.05,23.97,24.04,336400.0,14.5501,14.5987,14.5501,14.5926,336400.0
2007-08-10 14:00:00,24.04,24.08,23.97,24.0,425500.0,14.5926,14.6169,14.5501,14.5683,425500.0
2007-08-10 14:05:00,24.0,24.12,23.99,24.11,689900.0,14.5683,14.6412,14.5623,14.6351,689900.0
2007-08-10 14:10:00,24.1,24.14,24.0,24.13,501900.0,14.629,14.6533,14.5683,14.6473,501900.0
2007-08-10 14:15:00,24.12,24.18,24.08,24.16,413600.0,14.6412,14.6776,14.6169,14.6655,413600.0
2007-08-10 14:20:00,24.16,24.26,24.14,24.14,825000.0,14.6655,14.7262,14.6533,14.6533,825000.0
2007-08-10 14:25:00,24.14,24.18,24.05,24.07,488600.0,14.6533,14.6776,14.5987,14.6108,488600.0
2007-08-10 14:30:00,24.05,24.06,23.96,24.02,649000.0,14.5987,14.6048,14.5441,14.5805,649000.0
2007-08-10 14:35:00,24.02,24.04,23.98,23.99,321500.0,14.5805,14.5926,14.5562,14.5623,321500.0
2007-08-10 14:40:00,23.99,24.05,23.98,24.01,347800.0,14.5623,14.5987,14.5562,14.5744,347800.0
2007-08-10 14:45:00,24.0,24.06,24.0,24.01,339800.0,14.5683,14.6048,14.5683,14.5744,339800.0
2007-08-10 14:50:00,24.01,24.02,23.95,23.97,405300.0,14.5744,14.5805,14.538,14.5501,405300.0
2007-08-10 14:55:00,23.97,24.01,23.95,23.98,323700.0,14.5501,14.5744,14.538,14.5562,323700.0
2007-08-10 15:00:00,23.98,24.03,23.95,24.02,724200.0,14.5562,14.5866,14.538,14.5805,724200.0
2007-08-10 15:05:00,24.03,24.09,24.01,24.05,756900.0,14.5866,14.623,14.5744,14.5987,756900.0
2007-08-10 15:10:00,24.05,24.06,24.0,24.02,476600.0,14.5987,14.6048,14.5683,14.5805,476600.0
2007-08-10 15:15:00,24.03,24.06,23.97,23.98,525800.0,14.5866,14.6048,14.5501,14.5562,525800.0
2007-08-10 15:20:00,23.97,24.05,23.97,24.02,571100.0,14.5501,14.5987,14.5501,14.5805,571100.0
2007-08-10 15:25:00,24.02,24.23,24.02,24.19,1094800.0,14.5805,14.708,14.5805,14.6837,1094800.0
2007-08-10 15:30:00,24.19,24.2,24.05,24.14,707900.0,14.6837,14.6897,14.5987,14.6533,707900.0
2007-08-10 15:35:00,24.14,24.25,24.1,24.14,1205700.0,14.6533,14.7201,14.629,14.6533,1205700.0
2007-08-10 15:40:00,24.14,24.18,24.08,24.09,641100.0,14.6533,14.6776,14.6169,14.623,641100.0
2007-08-10 15:45:00,24.09,24.2,24.08,24.12,850700.0,14.623,14.6897,14.6169,14.6412,850700.0
2007-08-10 15:50:00,24.13,24.15,24.08,24.14,1391800.0,14.6473,14.6594,14.6169,14.6533,1391800.0
2007-08-10 15:55:00,24.13,24.15,23.95,24.0,1677200.0,14.6473,14.6594,14.538,14.5683,1677200.0
2007-08-13 09:30:00,24.21,24.32,24.15,24.16,1475500.0,14.6958,14.7626,14.6594,14.6655,1475500.0
2007-08-13 09:35:00,24.15,24.18,24.12,24.14,1218800.0,14.6594,14.6776,14.6412,14.6533,1218800.0
2007-08-13 09:40:00,24.14,24.15,24.1,24.11,543000.0,14.6533,14.6594,14.629,14.6351,543000.0
2007-08-13 09:45:00,24.11,24.27,24.11,24.18,720100.0,14.6351,14.7322,14.6351,14.6776,720100.0
2007-08-13 09:50:00,24.18,24.18,24.06,24.09,584900.0,14.6776,14.6776,14.6048,14.623,584900.0
2007-08-13 09:55:00,24.08,24.12,24.07,24.12,641200.0,14.6169,14.6412,14.6108,14.6412,641200.0
2007-08-13 10:00:00,24.12,24.18,24.1,24.12,592600.0,14.6412,14.6776,14.629,14.6412,592600.0
2007-08-13 10:05:00,24.12,24.14,24.07,24.08,461300.0,14.6412,14.6533,14.6108,14.6169,461300.0
2007-08-13 10:10:00,24.09,24.1,24.04,24.08,657500.0,14.623,14.629,14.5926,14.6169,657500.0
2007-08-13 10:15:00,24.08,24.13,24.07,24.1,533000.0,14.6169,14.6473,14.6108,14.629,533000.0
2007-08-13 10:20:00,24.1,24.15,24.1,24.14,689900.0,14.629,14.6594,14.629,14.6533,689900.0
2007-08-13 10:25:00,24.14,24.17,24.12,24.14,419700.0,14.6533,14.6715,14.6412,14.6533,419700.0
2007-08-13 10:30:00,24.14,24.16,24.11,24.11,518100.0,14.6533,14.6655,14.6351,14.6351,518100.0
2007-08-13 10:35:00,24.11,24.12,24.1,24.11,309300.0,14.6351,14.6412,14.629,14.6351,309300.0
2007-08-13 10:40:00,24.12,24.13,24.08,24.08,743700.0,14.6412,14.6473,14.6169,14.6169,743700.0
2007-08-13 10:45:00,24.09,24.09,24.02,24.04,762600.0,14.623,14.623,14.5805,14.5926,762600.0
2007-08-13 10:50:00,24.05,24.05,24.01,24.01,539800.0,14.5987,14.5987,14.5744,14.5744,539800.0
2007-08-13 10:55:00,24.02,24.04,24.0,24.04,363300.0,14.5805,14.5926,14.5683,14.5926,363300.0
2007-08-13 11:00:00,24.04,24.04,24.01,24.03,207200.0,14.5926,14.5926,14.5744,14.5866,207200.0
2007-08-13 11:05:00,24.02,24.03,23.96,23.99,480600.0,14.5805,14.5866,14.5441,14.5623,480600.0
2007-08-13 11:10:00,23.99,24.05,23.98,24.04,351700.0,14.5623,14.5987,14.5562,14.5926,351700.0
2007-08-13 11:15:00,24.04,24.15,24.04,24.14,566000.0,14.5926,14.6594,14.5926,14.6533,566000.0
2007-08-13 11:20:00,24.14,24.2,24.13,24.18,668400.0,14.6533,14.6897,14.6473,14.6776,668400.0
2007-08-13 11:25:00,24.18,24.2,24.14,24.19,581000.0,14.6776,14.6897,14.6533,14.6837,581000.0
2007-08-13 11:30:00,24.19,24.22,24.18,24.18,614200.0,14.6837,14.7019,14.6776,14.6776,614200.0
2007-08-13 11:35:00,24.18,24.22,24.17,24.18,400900.0,14.6776,14.7019,14.6715,14.6776,400900.0
2007-08-13 11:40:00,24.17,24.19,24.16,24.17,211500.0,14.6715,14.6837,14.6655,14.6715,211500.0
2007-08-13 11:45:00,24.18,24.19,24.13,24.15,385600.0,14.6776,14.6837,14.6473,14.6594,385600.0
2007-08-13 11:50:00,24.16,24.16,24.12,24.12,173100.0,14.6655,14.6655,14.6412,14.6412,173100.0
2007-08-13 11:55:00,24.13,24.16,24.1,24.16,309600.0,14.6473,14.6655,14.629,14.6655,309600.0
2007-08-13 12:00:00,24.16,24.17,24.12,24.16,198800.0,14.6655,14.6715,14.6412,14.6655,198800.0
2007-08-13 12:05:00,24.16,24.19,24.14,24.18,155100.0,14.6655,14.6837,14.6533,14.6776,155100.0
2007-08-13 12:10:00,24.19,24.2,24.15,24.15,273300.0,14.6837,14.6897,14.6594,14.6594,273300.0
2007-08-13 12:15:00,24.15,24.18,24.12,24.13,317500.0,14.6594,14.6776,14.6412,14.6473,317500.0
2007-08-13 12:20:00,24.12,24.13,24.09,24.11,192100.0,14.6412,14.6473,14.623,14.6351,192100.0
2007-08-13 12:25:00,24.12,24.12,24.07,24.07,250100.0,14.6412,14.6412,14.6108,14.6108,250100.0
2007-08-13 12:30:00,24.07,24.09,24.06,24.06,223000.0,14.6108,14.623,14.6048,14.6048,223000.0
2007-08-13 12:35:00,24.06,24.17,24.05,24.15,431800.0,14.6048,14.6715,14.5987,14.6594,431800.0
2007-08-13 12:40:00,24.16,24.18,24.12,24.14,294800.0,14.6655,14.6776,14.6412,14.6533,294800.0
2007-08-13 12:45:00,24.14,24.2,24.1,24.2,389000.0,14.6533,14.6897,14.629,14.6897,389000.0
2007-08-13 12:50:00,24.19,24.21,24.17,24.17,464500.0,14.6837,14.6958,14.6715,14.6715,464500.0
2007-08-13 12:55:00,24.18,24.18,24.14,24.15,204400.0,14.6776,14.6776,14.6533,14.6594,204400.0
2007-08-13 13:00:00,24.15,24.2,24.14,24.16,405800.0,14.6594,14.6897,14.6533,14.6655,405800.0
2007-08-13 13:05:00,24.16,24.19,24.16,24.18,290000.0,14.6655,14.6837,14.6655,14.6776,290000.0
2007-08-13 13:10:00,24.19,24.21,24.14,24.14,426200.0,14.6837,14.6958,14.6533,14.6533,426200.0
2007-08-13 13:15:00,24.14,24.15,24.1,24.1,249200.0,14.6533,14.6594,14.629,14.629,249200.0
2007-08-13 13:20:00,24.11,24.13,24.05,24.07,1070700.0,14.6351,14.6473,14.5987,14.6108,1070700.0
2007-08-13 13:25:00,24.06,24.13,24.06,24.11,448500.0,14.6048,14.6473,14.6048,14.6351,448500.0
2007-08-13 13:30:00,24.11,24.15,24.08,24.14,301100.0,14.6351,14.6594,14.6169,14.6533,301100.0
2007-08-13 13:35:00,24.14,24.16,24.12,24.12,326300.0,14.6533,14.6655,14.6412,14.6412,326300.0
2007-08-13 13:40:00,24.12,24.13,24.07,24.08,247500.0,14.6412,14.6473,14.6108,14.6169,247500.0
2007-08-13 13:45:00,24.09,24.15,24.09,24.13,503100.0,14.623,14.6594,14.623,14.6473,503100.0
2007-08-13 13:50:00,24.13,24.15,24.13,24.15,209000.0,14.6473,14.6594,14.6473,14.6594,209000.0
2007-08-13 13:55:00,24.15,24.16,24.14,24.16,230400.0,14.6594,14.6655,14.6533,14.6655,230400.0
2007-08-13 14:00:00,24.16,24.16,24.13,24.15,400600.0,14.6655,14.6655,14.6473,14.6594,400600.0
2007-08-13 14:05:00,24.15,24.17,24.13,24.15,245300.0,14.6594,14.6715,14.6473,14.6594,245300.0
2007-08-13 14:10:00,24.16,24.17,24.14,24.16,143900.0,14.6655,14.6715,14.6533,14.6655,143900.0
2007-08-13 14:15:00,24.16,24.16,24.13,24.15,206100.0,14.6655,14.6655,14.6473,14.6594,206100.0
2007-08-13 14:20:00,24.15,24.18,24.14,24.17,555800.0,14.6594,14.6776,14.6533,14.6715,555800.0
2007-08-13 14:25:00,24.18,24.19,24.15,24.18,617500.0,14.6776,14.6837,14.6594,14.6776,617500.0
2007-08-13 14:30:00,24.17,24.18,24.13,24.14,302800.0,14.6715,14.6776,14.6473,14.6533,302800.0
2007-08-13 14:35:00,24.14,24.18,24.14,24.18,163600.0,14.6533,14.6776,14.6533,14.6776,163600.0
2007-08-13 14:40:00,24.18,24.18,24.12,24.12,372200.0,14.6776,14.6776,14.6412,14.6412,372200.0
2007-08-13 14:45:00,24.12,24.14,24.05,24.07,539800.0,14.6412,14.6533,14.5987,14.6108,539800.0
2007-08-13 14:50:00,24.06,24.1,24.05,24.09,598600.0,14.6048,14.629,14.5987,14.623,598600.0
2007-08-13 14:55:00,24.08,24.12,24.08,24.09,525000.0,14.6169,14.6412,14.6169,14.623,525000.0
2007-08-13 15:00:00,24.09,24.11,24.05,24.05,689800.0,14.623,14.6351,14.5987,14.5987,689800.0
2007-08-13 15:05:00,24.05,24.12,24.05,24.11,556300.0,14.5987,14.6412,14.5987,14.6351,556300.0
2007-08-13 15:10:00,24.11,24.15,24.08,24.1,547600.0,14.6351,14.6594,14.6169,14.629,547600.0
2007-08-13 15:15:00,24.1,24.12,24.07,24.1,590400.0,14.629,14.6412,14.6108,14.629,590400.0
2007-08-13 15:20:00,24.1,24.11,24.01,24.04,698400.0,14.629,14.6351,14.5744,14.5926,698400.0
2007-08-13 15:25:00,24.03,24.07,24.01,24.06,1232100.0,14.5866,14.6108,14.5744,14.6048,1232100.0
2007-08-13 15:30:00,24.07,24.08,24.01,24.05,991600.0,14.6108,14.6169,14.5744,14.5987,991600.0
2007-08-13 15:35:00,24.05,24.14,24.04,24.14,940600.0,14.5987,14.6533,14.5926,14.6533,940600.0
2007-08-13 15:40:00,24.13,24.14,24.09,24.1,391600.0,14.6473,14.6533,14.623,14.629,391600.0
2007-08-13 15:45:00,24.1,24.13,24.06,24.12,1757300.0,14.629,14.6473,14.6048,14.6412,1757300.0
2007-08-13 15:50:00,24.12,24.12,23.96,24.0,2069200.0,14.6412,14.6412,14.5441,14.5683,2069200.0
2007-08-13 15:55:00,24.01,24.07,23.98,24.03,2023500.0,14.5744,14.6108,14.5562,14.5866,2023500.0
2007-08-14 09:30:00,24.06,24.11,24.02,24.09,1658200.0,14.6048,14.6351,14.5805,14.623,1658200.0
2007-08-14 09:35:00,24.09,24.1,24.02,24.09,1159200.0,14.623,14.629,14.5805,14.623,1159200.0
2007-08-14 09:40:00,24.09,24.3,24.08,24.26,1371400.0,14.623,14.7504,14.6169,14.7262,1371400.0
2007-08-14 09:45:00,24.27,24.28,24.18,24.26,929700.0,14.7322,14.7383,14.6776,14.7262,929700.0
2007-08-14 09:50:00,24.27,24.29,24.24,24.25,904700.0,14.7322,14.7444,14.714,14.7201,904700.0
2007-08-14 09:55:00,24.25,24.35,24.24,24.34,895100.0,14.7201,14.7808,14.714,14.7747,895100.0
2007-08-14 10:00:00,24.35,24.38,24.28,24.29,727600.0,14.7808,14.799,14.7383,14.7444,727600.0
2007-08-14 10:05:00,24.29,24.31,24.16,24.19,748400.0,14.7444,14.7565,14.6655,14.6837,748400.0
2007-08-14 10:10:00,24.19,24.19,24.11,24.12,548800.0,14.6837,14.6837,14.6351,14.6412,548800.0
2007-08-14 10:15:00,24.12,24.19,24.11,24.17,409100.0,14.6412,14.6837,14.6351,14.6715,409100.0
2007-08-14 10:20:00,24.19,24.2,24.16,24.17,313800.0,14.6837,14.6897,14.6655,14.6715,313800.0
2007-08-14 10:25:00,24.17,24.18,24.1,24.12,720800.0,14.6715,14.6776,14.629,14.6412,720800.0
2007-08-14 10:30:00,24.12,24.2,24.1,24.19,697500.0,14.6412,14.6897,14.629,14.6837,697500.0
2007-08-14 10:35:00,24.19,24.2,24.15,24.19,543400.0,14.6837,14.6897,14.6594,14.6837,543400.0
2007-08-14 10:40:00,24.19,24.19,24.12,24.13,528300.0,14.6837,14.6837,14.6412,14.6473,528300.0
2007-08-14 10:45:00,24.13,24.17,24.13,24.13,407800.0,14.6473,14.6715,14.6473,14.6473,407800.0
2007-08-14 10:50:00,24.13,24.14,24.02,24.02,921100.0,14.6473,14.6533,14.5805,14.5805,921100.0
2007-08-14 10:55:00,24.03,24.15,24.02,24.13,855600.0,14.5866,14.6594,14.5805,14.6473,855600.0
2007-08-14 11:00:00,24.12,24.13,24.05,24.08,670800.0,14.6412,14.6473,14.5987,14.6169,670800.0
2007-08-14 11:05:00,24.08,24.11,24.03,24.06,864500.0,14.6169,14.6351,14.5866,14.6048,864500.0
2007-08-14 11:10:00,24.06,24.09,24.03,24.03,678500.0,14.6048,14.623,14.5866,14.5866,678500.0
2007-08-14 11:15:00,24.03,24.03,23.96,24.0,940200.0,14.5866,14.5866,14.5441,14.5683,940200.0
2007-08-14 11:20:00,24.01,24.02,23.99,23.99,458500.0,14.5744,14.5805,14.5623,14.5623,458500.0
2007-08-14 11:25:00,23.99,24.0,23.9,23.91,687600.0,14.5623,14.5683,14.5076,14.5137,687600.0
2007-08-14 11:30:00,23.91,23.93,23.87,23.91,829300.0,14.5137,14.5259,14.4894,14.5137,829300.0
2007-08-14 11:35:00,23.91,23.97,23.9,23.93,775100.0,14.5137,14.5501,14.5076,14.5259,775100.0
2007-08-14 11:40:00,23.93,24.03,23.93,24.02,448800.0,14.5259,14.5866,14.5259,14.5805,448800.0
2007-08-14 11:45:00,24.02,24.07,24.02,24.03,426100.0,14.5805,14.6108,14.5805,14.5866,426100.0
2007-08-14 11:50:00,24.02,24.06,24.02,24.06,447000.0,14.5805,14.6048,14.5805,14.6048,447000.0
2007-08-14 11:55:00,24.05,24.15,24.05,24.11,629200.0,14.5987,14.6594,14.5987,14.6351,629200.0
2007-08-14 12:00:00,24.11,24.11,24.06,24.08,288600.0,14.6351,14.6351,14.6048,14.6169,288600.0
2007-08-14 12:05:00,24.08,24.1,24.06,24.08,548100.0,14.6169,14.629,14.6048,14.6169,548100.0
2007-08-14 12:10:00,24.08,24.09,24.06,24.08,197000.0,14.6169,14.623,14.6048,14.6169,197000.0
2007-08-14 12:15:00,24.08,24.13,24.07,24.13,283100.0,14.6169,14.6473,14.6108,14.6473,283100.0
2007-08-14 12:20:00,24.13,24.15,24.08,24.08,529400.0,14.6473,14.6594,14.6169,14.6169,529400.0
2007-08-14 12:25:00,24.08,24.08,24.01,24.05,395300.0,14.6169,14.6169,14.5744,14.5987,395300.0
2007-08-14 12:30:00,24.05,24.09,24.04,24.05,399400.0,14.5987,14.623,14.5926,14.5987,399400.0
2007-08-14 12:35:00,24.05,24.09,24.04,24.07,308000.0,14.5987,14.623,14.5926,14.6108,308000.0
2007-08-14 12:40:00,24.07,24.07,24.02,24.03,434800.0,14.6108,14.6108,14.5805,14.5866,434800.0
2007-08-14 12:45:00,24.02,24.06,23.97,23.99,463300.0,14.5805,14.6048,14.5501,14.5623,463300.0
2007-08-14 12:50:00,23.99,24.01,23.97,24.01,279900.0,14.5623,14.5744,14.5501,14.5744,279900.0
2007-08-14 12:55:00,24.01,24.03,23.99,24.02,439000.0,14.5744,14.5866,14.5623,14.5805,439000.0
2007-08-14 13:00:00,24.02,24.03,23.99,24.01,284900.0,14.5805,14.5866,14.5623,14.5744,284900.0
2007-08-14 13:05:00,24.01,24.09,24.01,24.08,411900.0,14.5744,14.623,14.5744,14.6169,411900.0
2007-08-14 13:10:00,24.07,24.07,23.99,23.99,392500.0,14.6108,14.6108,14.5623,14.5623,392500.0
2007-08-14 13:15:00,24.0,24.04,23.97,24.04,419500.0,14.5683,14.5926,14.5501,14.5926,419500.0
2007-08-14 13:20:00,24.03,24.04,23.98,24.0,342700.0,14.5866,14.5926,14.5562,14.5683,342700.0
2007-08-14 13:25:00,24.0,24.02,23.99,23.99,308200.0,14.5683,14.5805,14.5623,14.5623,308200.0
2007-08-14 13:30:00,23.99,24.03,23.98,23.99,314300.0,14.5623,14.5866,14.5562,14.5623,314300.0
2007-08-14 13:35:00,24.0,24.03,23.99,24.02,417300.0,14.5683,14.5866,14.5623,14.5805,417300.0
2007-08-14 13:40:00,24.02,24.04,23.99,23.99,335000.0,14.5805,14.5926,14.5623,14.5623,335000.0
2007-08-14 13:45:00,23.99,24.01,23.95,23.98,567600.0,14.5623,14.5744,14.538,14.5562,567600.0
2007-08-14 13:50:00,23.98,23.98,23.95,23.95,314100.0,14.5562,14.5562,14.538,14.538,314100.0
2007-08-14 13:55:00,23.95,23.95,23.91,23.93,605500.0,14.538,14.538,14.5137,14.5259,605500.0
2007-08-14 14:00:00,23.93,23.97,23.92,23.93,998100.0,14.5259,14.5501,14.5198,14.5259,998100.0
2007-08-14 14:05:00,23.93,23.95,23.89,23.89,1549900.0,14.5259,14.538,14.5016,14.5016,1549900.0
2007-08-14 14:10:00,23.89,23.93,23.87,23.92,435600.0,14.5016,14.5259,14.4894,14.5198,435600.0
2007-08-14 14:15:00,23.92,23.93,23.9,23.93,270600.0,14.5198,14.5259,14.5076,14.5259,270600.0
2007-08-14 14:20:00,23.93,23.94,23.9,23.93,483500.0,14.5259,14.5319,14.5076,14.5259,483500.0
2007-08-14 14:25:00,23.92,23.93,23.9,23.91,183100.0,14.5198,14.5259,14.5076,14.5137,183100.0
2007-08-14 14:30:00,23.92,23.92,23.86,23.86,816800.0,14.5198,14.5198,14.4834,14.4834,816800.0
2007-08-14 14:35:00,23.86,23.94,23.86,23.94,619700.0,14.4834,14.5319,14.4834,14.5319,619700.0
2007-08-14 14:40:00,23.93,23.94,23.89,23.89,347500.0,14.5259,14.5319,14.5016,14.5016,347500.0
2007-08-14 14:45:00,23.89,23.92,23.86,23.9,691400.0,14.5016,14.5198,14.4834,14.5076,691400.0
2007-08-14 14:50:00,23.9,23.91,23.85,23.9,586000.0,14.5076,14.5137,14.4773,14.5076,586000.0
2007-08-14 14:55:00,23.9,23.93,23.88,23.91,810200.0,14.5076,14.5259,14.4955,14.5137,810200.0
2007-08-14 15:00:00,23.92,23.97,23.9,23.95,721100.0,14.5198,14.5501,14.5076,14.538,721100.0
2007-08-14 15:05:00,23.94,23.96,23.91,23.92,668100.0,14.5319,14.5441,14.5137,14.5198,668100.0
2007-08-14 15:10:00,23.92,23.96,23.91,23.91,450200.0,14.5198,14.5441,14.5137,14.5137,450200.0
2007-08-14 15:15:00,23.92,23.97,23.9,23.96,353700.0,14.5198,14.5501,14.5076,14.5441,353700.0
2007-08-14 15:20:00,23.97,24.01,23.94,23.95,1276700.0,14.5501,14.5744,14.5319,14.538,1276700.0
2007-08-14 15:25:00,23.96,24.0,23.9,23.91,594700.0,14.5441,14.5683,14.5076,14.5137,594700.0
2007-08-14 15:30:00,23.9,23.93,23.85,23.86,820900.0,14.5076,14.5259,14.4773,14.4834,820900.0
2007-08-14 15:35:00,23.86,23.88,23.81,23.81,1274400.0,14.4834,14.4955,14.453,14.453,1274400.0
2007-08-14 15:40:00,23.82,23.85,23.79,23.81,1544300.0,14.4591,14.4773,14.4409,14.453,1544300.0
2007-08-14 15:45:00,23.81,23.87,23.78,23.87,1536300.0,14.453,14.4894,14.4348,14.4894,1536300.0
2007-08-14 15:50:00,23.87,23.87,23.78,23.81,1530000.0,14.4894,14.4894,14.4348,14.453,1530000.0
2007-08-14 15:55:00,23.8,23.85,23.8,23.8,1901200.0,14.4469,14.4773,14.4469,14.4469,1901200.0
2007-08-15 09:30:00,23.77,23.78,23.56,23.57,963400.0,14.4287,14.4348,14.3013,14.3073,963400.0
2007-08-15 09:35:00,23.56,23.73,23.55,23.68,1137400.0,14.3013,14.4044,14.2952,14.3741,1137400.0
2007-08-15 09:40:00,23.68,23.7,23.64,23.65,635600.0,14.3741,14.3862,14.3498,14.3559,635600.0
2007-08-15 09:45:00,23.65,23.68,23.63,23.63,967400.0,14.3559,14.3741,14.3437,14.3437,967400.0
2007-08-15 09:50:00,23.63,23.66,23.6,23.66,955900.0,14.3437,14.362,14.3255,14.362,955900.0
2007-08-15 09:55:00,23.66,23.81,23.65,23.72,860000.0,14.362,14.453,14.3559,14.3984,860000.0
2007-08-15 10:00:00,23.72,23.77,23.61,23.61,962200.0,14.3984,14.4287,14.3316,14.3316,962200.0
2007-08-15 10:05:00,23.61,23.68,23.55,23.63,1244200.0,14.3316,14.3741,14.2952,14.3437,1244200.0
2007-08-15 10:10:00,23.63,23.63,23.57,23.62,649900.0,14.3437,14.3437,14.3073,14.3377,649900.0
2007-08-15 10:15:00,23.62,23.66,23.61,23.62,832600.0,14.3377,14.362,14.3316,14.3377,832600.0
2007-08-15 10:20:00,23.62,23.68,23.6,23.68,973100.0,14.3377,14.3741,14.3255,14.3741,973100.0
2007-08-15 10:25:00,23.67,23.81,23.67,23.8,911400.0,14.368,14.453,14.368,14.4469,911400.0
2007-08-15 10:30:00,23.81,23.82,23.68,23.71,747000.0,14.453,14.4591,14.3741,14.3923,747000.0
2007-08-15 10:35:00,23.72,23.76,23.67,23.68,646000.0,14.3984,14.4227,14.368,14.3741,646000.0
2007-08-15 10:40:00,23.68,23.73,23.66,23.67,462600.0,14.3741,14.4044,14.362,14.368,462600.0
2007-08-15 10:45:00,23.67,23.72,23.66,23.7,442900.0,14.368,14.3984,14.362,14.3862,442900.0
2007-08-15 10:50:00,23.71,23.72,23.62,23.63,479200.0,14.3923,14.3984,14.3377,14.3437,479200.0
2007-08-15 10:55:00,23.64,23.65,23.6,23.65,434300.0,14.3498,14.3559,14.3255,14.3559,434300.0
2007-08-15 11:00:00,23.65,23.71,23.65,23.71,531000.0,14.3559,14.3923,14.3559,14.3923,531000.0
2007-08-15 11:05:00,23.71,23.71,23.65,23.67,319400.0,14.3923,14.3923,14.3559,14.368,319400.0
2007-08-15 11:10:00,23.68,23.74,23.67,23.73,428600.0,14.3741,14.4105,14.368,14.4044,428600.0
2007-08-15 11:15:00,23.74,23.75,23.69,23.7,446600.0,14.4105,14.4166,14.3802,14.3862,446600.0
2007-08-15 11:20:00,23.7,23.73,23.7,23.73,232700.0,14.3862,14.4044,14.3862,14.4044,232700.0
2007-08-15 11:25:00,23.73,23.79,23.72,23.77,455700.0,14.4044,14.4409,14.3984,14.4287,455700.0
2007-08-15 11:30:00,23.77,23.77,23.74,23.75,308700.0,14.4287,14.4287,14.4105,14.4166,308700.0
2007-08-15 11:35:00,23.74,23.74,23.68,23.7,499100.0,14.4105,14.4105,14.3741,14.3862,499100.0
2007-08-15 11:40:00,23.71,23.73,23.68,23.7,326500.0,14.3923,14.4044,14.3741,14.3862,326500.0
2007-08-15 11:45:00,23.7,23.72,23.63,23.64,343600.0,14.3862,14.3984,14.3437,14.3498,343600.0
2007-08-15 11:50:00,23.64,23.66,23.51,23.53,1008000.0,14.3498,14.362,14.2709,14.283,1008000.0
2007-08-15 11:55:00,23.53,23.62,23.53,23.61,743400.0,14.283,14.3377,14.283,14.3316,743400.0
2007-08-15 12:00:00,23.62,23.65,23.6,23.64,510000.0,14.3377,14.3559,14.3255,14.3498,510000.0
2007-08-15 12:05:00,23.63,23.69,23.6,23.66,663300.0,14.3437,14.3802,14.3255,14.362,663300.0
2007-08-15 12:10:00,23.66,23.69,23.65,23.69,212400.0,14.362,14.3802,14.3559,14.3802,212400.0
2007-08-15 12:15:00,23.68,23.75,23.68,23.71,417500.0,14.3741,14.4166,14.3741,14.3923,417500.0
2007-08-15 12:20:00,23.72,23.75,23.68,23.73,276000.0,14.3984,14.4166,14.3741,14.4044,276000.0
2007-08-15 12:25:00,23.74,23.77,23.7,23.71,608700.0,14.4105,14.4287,14.3862,14.3923,608700.0
2007-08-15 12:30:00,23.7,23.71,23.65,23.69,418700.0,14.3862,14.3923,14.3559,14.3802,418700.0
2007-08-15 12:35:00,23.69,23.7,23.66,23.69,327000.0,14.3802,14.3862,14.362,14.3802,327000.0
2007-08-15 12:40:00,23.69,23.7,23.68,23.69,115800.0,14.3802,14.3862,14.3741,14.3802,115800.0
2007-08-15 12:45:00,23.7,23.76,23.69,23.74,365100.0,14.3862,14.4227,14.3802,14.4105,365100.0
2007-08-15 12:50:00,23.74,23.75,23.69,23.73,289000.0,14.4105,14.4166,14.3802,14.4044,289000.0
2007-08-15 12:55:00,23.73,23.74,23.71,23.72,266900.0,14.4044,14.4105,14.3923,14.3984,266900.0
2007-08-15 13:00:00,23.72,23.75,23.69,23.74,504700.0,14.3984,14.4166,14.3802,14.4105,504700.0
2007-08-15 13:05:00,23.74,23.8,23.72,23.74,519600.0,14.4105,14.4469,14.3984,14.4105,519600.0
2007-08-15 13:10:00,23.75,23.82,23.74,23.8,682000.0,14.4166,14.4591,14.4105,14.4469,682000.0
2007-08-15 13:15:00,23.8,23.85,23.79,23.84,874000.0,14.4469,14.4773,14.4409,14.4712,874000.0
2007-08-15 13:20:00,23.83,23.88,23.81,23.88,453700.0,14.4652,14.4955,14.453,14.4955,453700.0
2007-08-15 13:25:00,23.88,23.89,23.85,23.88,682500.0,14.4955,14.5016,14.4773,14.4955,682500.0
2007-08-15 13:30:00,23.88,23.96,23.88,23.94,849500.0,14.4955,14.5441,14.4955,14.5319,849500.0
2007-08-15 13:35:00,23.94,23.99,23.91,23.91,547800.0,14.5319,14.5623,14.5137,14.5137,547800.0
2007-08-15 13:40:00,23.91,23.98,23.89,23.95,927300.0,14.5137,14.5562,14.5016,14.538,927300.0
2007-08-15 13:45:00,23.95,23.95,23.89,23.9,375400.0,14.538,14.538,14.5016,14.5076,375400.0
2007-08-15 13:50:00,23.9,23.91,23.85,23.89,541200.0,14.5076,14.5137,14.4773,14.5016,541200.0
2007-08-15 13:55:00,23.89,23.9,23.85,23.86,323200.0,14.5016,14.5076,14.4773,14.4834,323200.0
2007-08-15 14:00:00,23.86,23.91,23.84,23.91,413600.0,14.4834,14.5137,14.4712,14.5137,413600.0
2007-08-15 14:05:00,23.91,23.92,23.83,23.85,497100.0,14.5137,14.5198,14.4652,14.4773,497100.0
2007-08-15 14:10:00,23.86,23.87,23.81,23.84,446400.0,14.4834,14.4894,14.453,14.4712,446400.0
2007-08-15 14:15:00,23.84,23.85,23.78,23.81,583000.0,14.4712,14.4773,14.4348,14.453,583000.0
2007-08-15 14:20:00,23.81,23.83,23.74,23.77,368700.0,14.453,14.4652,14.4105,14.4287,368700.0
2007-08-15 14:25:00,23.76,23.8,23.76,23.77,275600.0,14.4227,14.4469,14.4227,14.4287,275600.0
2007-08-15 14:30:00,23.77,23.8,23.73,23.73,401200.0,14.4287,14.4469,14.4044,14.4044,401200.0
2007-08-15 14:35:00,23.74,23.77,23.7,23.77,672300.0,14.4105,14.4287,14.3862,14.4287,672300.0
2007-08-15 14:40:00,23.78,23.79,23.76,23.77,304300.0,14.4348,14.4409,14.4227,14.4287,304300.0
2007-08-15 14:45:00,23.77,23.8,23.64,23.65,711900.0,14.4287,14.4469,14.3498,14.3559,711900.0
2007-08-15 14:50:00,23.64,23.72,23.62,23.66,839500.0,14.3498,14.3984,14.3377,14.362,839500.0
2007-08-15 14:55:00,23.67,23.71,23.64,23.65,803700.0,14.368,14.3923,14.3498,14.3559,803700.0
2007-08-15 15:00:00,23.66,23.7,23.62,23.65,499400.0,14.362,14.3862,14.3377,14.3559,499400.0
2007-08-15 15:05:00,23.64,23.66,23.56,23.57,825400.0,14.3498,14.362,14.3013,14.3073,825400.0
2007-08-15 15:10:00,23.57,23.61,23.51,23.51,1023400.0,14.3073,14.3316,14.2709,14.2709,1023400.0
2007-08-15 15:15:00,23.51,23.58,23.48,23.58,1750500.0,14.2709,14.3134,14.2527,14.3134,1750500.0
2007-08-15 15:20:00,23.58,23.59,23.52,23.56,1073100.0,14.3134,14.3195,14.277,14.3013,1073100.0
2007-08-15 15:25:00,23.57,23.57,23.44,23.44,1047600.0,14.3073,14.3073,14.2284,14.2284,1047600.0
2007-08-15 15:30:00,23.45,23.48,23.37,23.39,1867500.0,14.2345,14.2527,14.1859,14.1981,1867500.0
2007-08-15 15:35:00,23.39,23.48,23.39,23.44,1188500.0,14.1981,14.2527,14.1981,14.2284,1188500.0
2007-08-15 15:40:00,23.44,23.51,23.42,23.46,1356200.0,14.2284,14.2709,14.2163,14.2406,1356200.0
2007-08-15 15:45:00,23.45,23.51,23.45,23.49,1552700.0,14.2345,14.2709,14.2345,14.2588,1552700.0
2007-08-15 15:50:00,23.48,23.48,23.31,23.31,1879800.0,14.2527,14.2527,14.1495,14.1495,1879800.0
2007-08-15 15:55:00,23.31,23.34,23.21,23.23,2751100.0,14.1495,14.1677,14.0888,14.1009,2751100.0
2007-08-16 09:30:00,23.23,23.34,23.2,23.25,2109700.0,14.1009,14.1677,14.0827,14.1131,2109700.0
2007-08-16 09:35:00,23.25,23.49,23.24,23.49,1687900.0,14.1131,14.2588,14.107,14.2588,1687900.0
2007-08-16 09:40:00,23.48,23.59,23.42,23.59,1627200.0,14.2527,14.3195,14.2163,14.3195,1627200.0
2007-08-16 09:45:00,23.59,23.59,23.46,23.51,1356700.0,14.3195,14.3195,14.2406,14.2709,1356700.0
2007-08-16 09:50:00,23.51,23.51,23.39,23.47,643200.0,14.2709,14.2709,14.1981,14.2466,643200.0
2007-08-16 09:55:00,23.46,23.5,23.36,23.36,692200.0,14.2406,14.2648,14.1799,14.1799,692200.0
2007-08-16 10:00:00,23.36,23.38,23.23,23.26,1528200.0,14.1799,14.192,14.1009,14.1192,1528200.0
2007-08-16 10:05:00,23.26,23.42,23.22,23.42,1186600.0,14.1192,14.2163,14.0949,14.2163,1186600.0
2007-08-16 10:10:00,23.42,23.45,23.37,23.45,1096400.0,14.2163,14.2345,14.1859,14.2345,1096400.0
2007-08-16 10:15:00,23.45,23.46,23.41,23.44,679800.0,14.2345,14.2406,14.2102,14.2284,679800.0
2007-08-16 10:20:00,23.44,23.45,23.22,23.24,1484200.0,14.2284,14.2345,14.0949,14.107,1484200.0
2007-08-16 10:25:00,23.24,23.3,23.21,23.29,1107200.0,14.107,14.1434,14.0888,14.1374,1107200.0
2007-08-16 10:30:00,23.28,23.31,23.22,23.28,1102700.0,14.1313,14.1495,14.0949,14.1313,1102700.0
2007-08-16 10:35:00,23.28,23.34,23.27,23.33,1123700.0,14.1313,14.1677,14.1252,14.1616,1123700.0
2007-08-16 10:40:00,23.33,23.4,23.32,23.4,861800.0,14.1616,14.2041,14.1556,14.2041,861800.0
2007-08-16 10:45:00,23.4,23.47,23.38,23.39,1107400.0,14.2041,14.2466,14.192,14.1981,1107400.0
2007-08-16 10:50:00,23.39,23.45,23.38,23.4,993400.0,14.1981,14.2345,14.192,14.2041,993400.0
2007-08-16 10:55:00,23.4,23.44,23.36,23.36,912400.0,14.2041,14.2284,14.1799,14.1799,912400.0
2007-08-16 11:00:00,23.36,23.44,23.33,23.44,1247200.0,14.1799,14.2284,14.1616,14.2284,1247200.0
2007-08-16 11:05:00,23.45,23.46,23.35,23.43,1067000.0,14.2345,14.2406,14.1738,14.2223,1067000.0
2007-08-16 11:10:00,23.43,23.45,23.33,23.37,1418100.0,14.2223,14.2345,14.1616,14.1859,1418100.0
2007-08-16 11:15:00,23.38,23.39,23.34,23.35,859900.0,14.192,14.1981,14.1677,14.1738,859900.0
2007-08-16 11:20:00,23.35,23.42,23.34,23.39,1221200.0,14.1738,14.2163,14.1677,14.1981,1221200.0
2007-08-16 11:25:00,23.38,23.4,23.34,23.35,730000.0,14.192,14.2041,14.1677,14.1738,730000.0
2007-08-16 11:30:00,23.35,23.36,23.25,23.29,1400100.0,14.1738,14.1799,14.1131,14.1374,1400100.0
2007-08-16 11:35:00,23.29,23.38,23.22,23.37,1313100.0,14.1374,14.192,14.0949,14.1859,1313100.0
2007-08-16 11:40:00,23.37,23.37,23.27,23.3,1414600.0,14.1859,14.1859,14.1252,14.1434,1414600.0
2007-08-16 11:45:00,23.3,23.3,23.23,23.24,861600.0,14.1434,14.1434,14.1009,14.107,861600.0
2007-08-16 11:50:00,23.23,23.24,23.17,23.23,1478600.0,14.1009,14.107,14.0645,14.1009,1478600.0
2007-08-16 11:55:00,23.24,23.25,23.12,23.14,1214200.0,14.107,14.1131,14.0342,14.0463,1214200.0
2007-08-16 12:00:00,23.14,23.15,22.93,22.95,2814100.0,14.0463,14.0524,13.9188,13.931,2814100.0
2007-08-16 12:05:00,22.95,22.95,22.34,22.38,4351000.0,13.931,13.931,13.5607,13.585,4351000.0
2007-08-16 12:10:00,22.38,22.46,22.24,22.41,5075400.0,13.585,13.6335,13.5,13.6032,5075400.0
2007-08-16 12:15:00,22.42,22.49,22.37,22.39,2790500.0,13.6093,13.6518,13.5789,13.5911,2790500.0
2007-08-16 12:20:00,22.4,22.5,22.35,22.37,2565800.0,13.5971,13.6578,13.5668,13.5789,2565800.0
2007-08-16 12:25:00,22.37,22.58,22.35,22.55,1482800.0,13.5789,13.7064,13.5668,13.6882,1482800.0
2007-08-16 12:30:00,22.55,22.58,22.44,22.5,1633700.0,13.6882,13.7064,13.6214,13.6578,1633700.0
2007-08-16 12:35:00,22.49,22.51,22.37,22.38,1498300.0,13.6518,13.6639,13.5789,13.585,1498300.0
2007-08-16 12:40:00,22.38,22.39,22.18,22.21,2307000.0,13.585,13.5911,13.4636,13.4818,2307000.0
2007-08-16 12:45:00,22.21,22.35,22.09,22.34,1634600.0,13.4818,13.5668,13.4089,13.5607,1634600.0
2007-08-16 12:50:00,22.34,22.46,22.29,22.43,1233300.0,13.5607,13.6335,13.5303,13.6153,1233300.0
2007-08-16 12:55:00,22.44,22.44,22.26,22.3,889000.0,13.6214,13.6214,13.5121,13.5364,889000.0
2007-08-16 13:00:00,22.31,22.5,22.24,22.5,1027800.0,13.5425,13.6578,13.5,13.6578,1027800.0
2007-08-16 13:05:00,22.5,22.55,22.44,22.54,868800.0,13.6578,13.6882,13.6214,13.6821,868800.0
2007-08-16 13:10:00,22.54,22.56,22.44,22.56,1054000.0,13.6821,13.6942,13.6214,13.6942,1054000.0
2007-08-16 13:15:00,22.55,22.74,22.52,22.73,1479600.0,13.6882,13.8035,13.67,13.7974,1479600.0
2007-08-16 13:20:00,22.74,22.75,22.49,22.5,1333700.0,13.8035,13.8096,13.6518,13.6578,1333700.0
2007-08-16 13:25:00,22.49,22.59,22.42,22.58,1185300.0,13.6518,13.7125,13.6093,13.7064,1185300.0
2007-08-16 13:30:00,22.58,22.67,22.57,22.59,1496900.0,13.7064,13.761,13.7003,13.7125,1496900.0
2007-08-16 13:35:00,22.59,22.84,22.58,22.84,1347000.0,13.7125,13.8642,13.7064,13.8642,1347000.0
2007-08-16 13:40:00,22.84,22.89,22.77,22.77,1487400.0,13.8642,13.8946,13.8217,13.8217,1487400.0
2007-08-16 13:45:00,22.77,22.78,22.66,22.76,997100.0,13.8217,13.8278,13.7549,13.8156,997100.0
2007-08-16 13:50:00,22.75,22.93,22.75,22.89,1144500.0,13.8096,13.9188,13.8096,13.8946,1144500.0
2007-08-16 13:55:00,22.89,22.89,22.75,22.84,856900.0,13.8946,13.8946,13.8096,13.8642,856900.0
2007-08-16 14:00:00,22.85,23.0,22.77,22.99,1027800.0,13.8703,13.9613,13.8217,13.9553,1027800.0
2007-08-16 14:05:00,22.99,23.07,22.98,23.04,1233300.0,13.9553,14.0038,13.9492,13.9856,1233300.0
2007-08-16 14:10:00,23.04,23.08,22.9,23.08,1290400.0,13.9856,14.0099,13.9006,14.0099,1290400.0
2007-08-16 14:15:00,23.08,23.2,22.97,23.08,1970000.0,14.0099,14.0827,13.9431,14.0099,1970000.0
2007-08-16 14:20:00,23.08,23.09,22.85,22.89,1006900.0,14.0099,14.016,13.8703,13.8946,1006900.0
2007-08-16 14:25:00,22.89,23.0,22.89,22.92,1147900.0,13.8946,13.9613,13.8946,13.9128,1147900.0
2007-08-16 14:30:00,22.92,22.92,22.65,22.82,1343300.0,13.9128,13.9128,13.7489,13.8521,1343300.0
2007-08-16 14:35:00,22.82,22.86,22.76,22.79,719000.0,13.8521,13.8763,13.8156,13.8339,719000.0
2007-08-16 14:40:00,22.79,22.82,22.74,22.77,653200.0,13.8339,13.8521,13.8035,13.8217,653200.0
2007-08-16 14:45:00,22.76,22.89,22.7,22.77,992200.0,13.8156,13.8946,13.7792,13.8217,992200.0
2007-08-16 14:50:00,22.77,22.91,22.76,22.83,531600.0,13.8217,13.9067,13.8156,13.8581,531600.0
2007-08-16 14:55:00,22.85,22.89,22.77,22.79,468700.0,13.8703,13.8946,13.8217,13.8339,468700.0
2007-08-16 15:00:00,22.79,22.79,22.61,22.63,1031800.0,13.8339,13.8339,13.7246,13.7367,1031800.0
2007-08-16 15:05:00,22.63,22.72,22.62,22.62,1394300.0,13.7367,13.7914,13.7307,13.7307,1394300.0
2007-08-16 15:10:00,22.63,22.73,22.57,22.72,1434900.0,13.7367,13.7974,13.7003,13.7914,1434900.0
2007-08-16 15:15:00,22.72,22.8,22.69,22.75,853800.0,13.7914,13.8399,13.7732,13.8096,853800.0
2007-08-16 15:20:00,22.75,22.84,22.64,22.66,1105400.0,13.8096,13.8642,13.7428,13.7549,1105400.0
2007-08-16 15:25:00,22.65,22.77,22.64,22.75,1071700.0,13.7489,13.8217,13.7428,13.8096,1071700.0
2007-08-16 15:30:00,22.75,22.82,22.72,22.82,1077300.0,13.8096,13.8521,13.7914,13.8521,1077300.0
2007-08-16 15:35:00,22.81,22.97,22.8,22.9,1375200.0,13.846,13.9431,13.8399,13.9006,1375200.0
2007-08-16 15:40:00,22.9,23.17,22.81,23.16,2197300.0,13.9006,14.0645,13.846,14.0585,2197300.0
2007-08-16 15:45:00,23.16,23.16,23.1,23.11,1607500.0,14.0585,14.0585,14.022,14.0281,1607500.0
2007-08-16 15:50:00,23.11,23.12,23.05,23.09,2307700.0,14.0281,14.0342,13.9917,14.016,2307700.0
2007-08-16 15:55:00,23.09,23.15,23.03,23.12,3024500.0,14.016,14.0524,13.9795,14.0342,3024500.0
2007-08-17 09:30:00,23.91,24.0,23.85,23.97,7027900.0,14.5137,14.5683,14.4773,14.5501,7027900.0
2007-08-17 09:35:00,23.97,23.98,23.91,23.96,2163400.0,14.5501,14.5562,14.5137,14.5441,2163400.0
2007-08-17 09:40:00,23.96,24.0,23.94,23.95,2718900.0,14.5441,14.5683,14.5319,14.538,2718900.0
2007-08-17 09:45:00,23.95,23.96,23.68,23.76,2942700.0,14.538,14.5441,14.3741,14.4227,2942700.0
2007-08-17 09:50:00,23.76,23.83,23.69,23.71,1615300.0,14.4227,14.4652,14.3802,14.3923,1615300.0
2007-08-17 09:55:00,23.71,23.82,23.66,23.82,1547700.0,14.3923,14.4591,14.362,14.4591,1547700.0
2007-08-17 10:00:00,23.82,23.82,23.67,23.78,1603100.0,14.4591,14.4591,14.368,14.4348,1603100.0
2007-08-17 10:05:00,23.79,23.82,23.76,23.8,1208100.0,14.4409,14.4591,14.4227,14.4469,1208100.0
2007-08-17 10:10:00,23.8,23.83,23.74,23.75,999000.0,14.4469,14.4652,14.4105,14.4166,999000.0
2007-08-17 10:15:00,23.75,23.79,23.65,23.74,1624900.0,14.4166,14.4409,14.3559,14.4105,1624900.0
2007-08-17 10:20:00,23.75,23.79,23.67,23.69,1323900.0,14.4166,14.4409,14.368,14.3802,1323900.0
2007-08-17 10:25:00,23.69,23.69,23.53,23.57,1835000.0,14.3802,14.3802,14.283,14.3073,1835000.0
2007-08-17 10:30:00,23.57,23.66,23.52,23.6,1459100.0,14.3073,14.362,14.277,14.3255,1459100.0
2007-08-17 10:35:00,23.6,23.68,23.59,23.6,806300.0,14.3255,14.3741,14.3195,14.3255,806300.0
2007-08-17 10:40:00,23.6,23.61,23.44,23.52,1169400.0,14.3255,14.3316,14.2284,14.277,1169400.0
2007-08-17 10:45:00,23.52,23.54,23.34,23.37,1428800.0,14.277,14.2891,14.1677,14.1859,1428800.0
2007-08-17 10:50:00,23.37,23.55,23.34,23.45,2511800.0,14.1859,14.2952,14.1677,14.2345,2511800.0
2007-08-17 10:55:00,23.45,23.52,23.39,23.47,1540400.0,14.2345,14.277,14.1981,14.2466,1540400.0
2007-08-17 11:00:00,23.46,23.6,23.46,23.52,1123500.0,14.2406,14.3255,14.2406,14.277,1123500.0
2007-08-17 11:05:00,23.52,23.52,23.41,23.44,1222900.0,14.277,14.277,14.2102,14.2284,1222900.0
2007-08-17 11:10:00,23.44,23.55,23.41,23.54,850700.0,14.2284,14.2952,14.2102,14.2891,850700.0
2007-08-17 11:15:00,23.55,23.6,23.47,23.49,947000.0,14.2952,14.3255,14.2466,14.2588,947000.0
2007-08-17 11:20:00,23.49,23.51,23.44,23.46,701400.0,14.2588,14.2709,14.2284,14.2406,701400.0
2007-08-17 11:25:00,23.46,23.51,23.45,23.5,544700.0,14.2406,14.2709,14.2345,14.2648,544700.0
2007-08-17 11:30:00,23.49,23.54,23.43,23.52,910700.0,14.2588,14.2891,14.2223,14.277,910700.0
2007-08-17 11:35:00,23.53,23.64,23.52,23.64,774600.0,14.283,14.3498,14.277,14.3498,774600.0
2007-08-17 11:40:00,23.64,23.66,23.59,23.61,691600.0,14.3498,14.362,14.3195,14.3316,691600.0
2007-08-17 11:45:00,23.61,23.65,23.57,23.59,656700.0,14.3316,14.3559,14.3073,14.3195,656700.0
2007-08-17 11:50:00,23.58,23.6,23.56,23.57,342400.0,14.3134,14.3255,14.3013,14.3073,342400.0
2007-08-17 11:55:00,23.58,23.58,23.47,23.49,888400.0,14.3134,14.3134,14.2466,14.2588,888400.0
2007-08-17 12:00:00,23.49,23.52,23.44,23.44,765400.0,14.2588,14.277,14.2284,14.2284,765400.0
2007-08-17 12:05:00,23.44,23.56,23.44,23.47,849000.0,14.2284,14.3013,14.2284,14.2466,849000.0
2007-08-17 12:10:00,23.48,23.52,23.45,23.51,530100.0,14.2527,14.277,14.2345,14.2709,530100.0
2007-08-17 12:15:00,23.52,23.55,23.47,23.49,690300.0,14.277,14.2952,14.2466,14.2588,690300.0
2007-08-17 12:20:00,23.49,23.55,23.48,23.52,495300.0,14.2588,14.2952,14.2527,14.277,495300.0
2007-08-17 12:25:00,23.52,23.55,23.49,23.51,658400.0,14.277,14.2952,14.2588,14.2709,658400.0
2007-08-17 12:30:00,23.51,23.58,23.48,23.54,657000.0,14.2709,14.3134,14.2527,14.2891,657000.0
2007-08-17 12:35:00,23.54,23.57,23.51,23.51,511000.0,14.2891,14.3073,14.2709,14.2709,511000.0
2007-08-17 12:40:00,23.51,23.57,23.5,23.53,442400.0,14.2709,14.3073,14.2648,14.283,442400.0
2007-08-17 12:45:00,23.53,23.54,23.48,23.49,420300.0,14.283,14.2891,14.2527,14.2588,420300.0
2007-08-17 12:50:00,23.49,23.51,23.47,23.5,471900.0,14.2588,14.2709,14.2466,14.2648,471900.0
2007-08-17 12:55:00,23.5,23.53,23.47,23.5,445100.0,14.2648,14.283,14.2466,14.2648,445100.0
2007-08-17 13:00:00,23.5,23.54,23.5,23.54,599500.0,14.2648,14.2891,14.2648,14.2891,599500.0
2007-08-17 13:05:00,23.54,23.61,23.53,23.58,924000.0,14.2891,14.3316,14.283,14.3134,924000.0
2007-08-17 13:10:00,23.58,23.64,23.56,23.62,628200.0,14.3134,14.3498,14.3013,14.3377,628200.0
2007-08-17 13:15:00,23.63,23.69,23.62,23.63,1392600.0,14.3437,14.3802,14.3377,14.3437,1392600.0
2007-08-17 13:20:00,23.63,23.69,23.62,23.63,953400.0,14.3437,14.3802,14.3377,14.3437,953400.0
2007-08-17 13:25:00,23.63,23.65,23.59,23.61,507400.0,14.3437,14.3559,14.3195,14.3316,507400.0
2007-08-17 13:30:00,23.6,23.63,23.57,23.63,893800.0,14.3255,14.3437,14.3073,14.3437,893800.0
2007-08-17 13:35:00,23.63,23.64,23.6,23.62,457400.0,14.3437,14.3498,14.3255,14.3377,457400.0
2007-08-17 13:40:00,23.62,23.64,23.57,23.63,542300.0,14.3377,14.3498,14.3073,14.3437,542300.0
2007-08-17 13:45:00,23.62,23.65,23.6,23.64,307200.0,14.3377,14.3559,14.3255,14.3498,307200.0
2007-08-17 13:50:00,23.65,23.65,23.59,23.61,400600.0,14.3559,14.3559,14.3195,14.3316,400600.0
2007-08-17 13:55:00,23.61,23.64,23.59,23.63,483600.0,14.3316,14.3498,14.3195,14.3437,483600.0
2007-08-17 14:00:00,23.63,23.65,23.59,23.62,642100.0,14.3437,14.3559,14.3195,14.3377,642100.0
2007-08-17 14:05:00,23.62,23.65,23.59,23.62,626800.0,14.3377,14.3559,14.3195,14.3377,626800.0
2007-08-17 14:10:00,23.62,23.63,23.59,23.6,403100.0,14.3377,14.3437,14.3195,14.3255,403100.0
2007-08-17 14:15:00,23.59,23.66,23.59,23.63,854700.0,14.3195,14.362,14.3195,14.3437,854700.0
2007-08-17 14:20:00,23.63,23.64,23.6,23.62,454300.0,14.3437,14.3498,14.3255,14.3377,454300.0
2007-08-17 14:25:00,23.63,23.65,23.6,23.62,462000.0,14.3437,14.3559,14.3255,14.3377,462000.0
2007-08-17 14:30:00,23.62,23.64,23.59,23.63,778900.0,14.3377,14.3498,14.3195,14.3437,778900.0
2007-08-17 14:35:00,23.64,23.64,23.59,23.59,292200.0,14.3498,14.3498,14.3195,14.3195,292200.0
2007-08-17 14:40:00,23.6,23.61,23.56,23.6,487700.0,14.3255,14.3316,14.3013,14.3255,487700.0
2007-08-17 14:45:00,23.6,23.63,23.57,23.63,1083700.0,14.3255,14.3437,14.3073,14.3437,1083700.0
2007-08-17 14:50:00,23.63,23.63,23.59,23.62,643000.0,14.3437,14.3437,14.3195,14.3377,643000.0
2007-08-17 14:55:00,23.61,23.63,23.6,23.63,390300.0,14.3316,14.3437,14.3255,14.3437,390300.0
2007-08-17 15:00:00,23.63,23.67,23.6,23.66,719100.0,14.3437,14.368,14.3255,14.362,719100.0
2007-08-17 15:05:00,23.66,23.72,23.66,23.71,1008100.0,14.362,14.3984,14.362,14.3923,1008100.0
2007-08-17 15:10:00,23.72,23.73,23.68,23.72,869600.0,14.3984,14.4044,14.3741,14.3984,869600.0
2007-08-17 15:15:00,23.72,23.76,23.72,23.76,959200.0,14.3984,14.4227,14.3984,14.4227,959200.0
2007-08-17 15:20:00,23.76,23.78,23.67,23.69,1330700.0,14.4227,14.4348,14.368,14.3802,1330700.0
2007-08-17 15:25:00,23.68,23.72,23.65,23.72,1114900.0,14.3741,14.3984,14.3559,14.3984,1114900.0
2007-08-17 15:30:00,23.72,23.81,23.71,23.77,1503900.0,14.3984,14.453,14.3923,14.4287,1503900.0
2007-08-17 15:35:00,23.77,23.85,23.77,23.82,1072300.0,14.4287,14.4773,14.4287,14.4591,1072300.0
2007-08-17 15:40:00,23.82,23.86,23.75,23.8,1157100.0,14.4591,14.4834,14.4166,14.4469,1157100.0
2007-08-17 15:45:00,23.8,23.81,23.76,23.77,1517400.0,14.4469,14.453,14.4227,14.4287,1517400.0
2007-08-17 15:50:00,23.76,23.77,23.71,23.72,2084100.0,14.4227,14.4287,14.3923,14.3984,2084100.0
2007-08-17 15:55:00,23.72,23.73,23.64,23.71,2247500.0,14.3984,14.4044,14.3498,14.3923,2247500.0
2007-08-20 09:30:00,23.8,23.85,23.78,23.84,1155700.0,14.4469,14.4773,14.4348,14.4712,1155700.0
2007-08-20 09:35:00,23.84,23.85,23.78,23.79,956300.0,14.4712,14.4773,14.4348,14.4409,956300.0
2007-08-20 09:40:00,23.79,23.84,23.72,23.76,1211300.0,14.4409,14.4712,14.3984,14.4227,1211300.0
2007-08-20 09:45:00,23.77,23.79,23.67,23.67,811800.0,14.4287,14.4409,14.368,14.368,811800.0
2007-08-20 09:50:00,23.67,23.72,23.66,23.7,598500.0,14.368,14.3984,14.362,14.3862,598500.0
2007-08-20 09:55:00,23.7,23.8,23.7,23.78,501700.0,14.3862,14.4469,14.3862,14.4348,501700.0
2007-08-20 10:00:00,23.79,23.9,23.78,23.9,1232400.0,14.4409,14.5076,14.4348,14.5076,1232400.0
2007-08-20 10:05:00,23.9,24.0,23.9,23.99,929800.0,14.5076,14.5683,14.5076,14.5623,929800.0
2007-08-20 10:10:00,23.99,24.0,23.89,23.94,787100.0,14.5623,14.5683,14.5016,14.5319,787100.0
2007-08-20 10:15:00,23.94,23.99,23.92,23.98,656600.0,14.5319,14.5623,14.5198,14.5562,656600.0
2007-08-20 10:20:00,23.98,24.0,23.94,23.94,722900.0,14.5562,14.5683,14.5319,14.5319,722900.0
2007-08-20 10:25:00,23.94,23.97,23.89,23.89,656000.0,14.5319,14.5501,14.5016,14.5016,656000.0
2007-08-20 10:30:00,23.9,23.92,23.83,23.9,590500.0,14.5076,14.5198,14.4652,14.5076,590500.0
2007-08-20 10:35:00,23.9,23.93,23.86,23.88,345900.0,14.5076,14.5259,14.4834,14.4955,345900.0
2007-08-20 10:40:00,23.88,23.93,23.86,23.9,422400.0,14.4955,14.5259,14.4834,14.5076,422400.0
2007-08-20 10:45:00,23.89,23.91,23.82,23.82,639000.0,14.5016,14.5137,14.4591,14.4591,639000.0
2007-08-20 10:50:00,23.83,23.87,23.81,23.83,432000.0,14.4652,14.4894,14.453,14.4652,432000.0
2007-08-20 10:55:00,23.83,23.86,23.8,23.84,371600.0,14.4652,14.4834,14.4469,14.4712,371600.0
2007-08-20 11:00:00,23.84,23.85,23.81,23.83,683100.0,14.4712,14.4773,14.453,14.4652,683100.0
2007-08-20 11:05:00,23.83,23.87,23.83,23.87,306200.0,14.4652,14.4894,14.4652,14.4894,306200.0
2007-08-20 11:10:00,23.87,23.92,23.86,23.88,351700.0,14.4894,14.5198,14.4834,14.4955,351700.0
2007-08-20 11:15:00,23.88,23.89,23.85,23.88,256400.0,14.4955,14.5016,14.4773,14.4955,256400.0
2007-08-20 11:20:00,23.88,23.93,23.88,23.91,382800.0,14.4955,14.5259,14.4955,14.5137,382800.0
2007-08-20 11:25:00,23.91,23.92,23.86,23.9,342900.0,14.5137,14.5198,14.4834,14.5076,342900.0
2007-08-20 11:30:00,23.89,23.91,23.85,23.86,508200.0,14.5016,14.5137,14.4773,14.4834,508200.0
2007-08-20 11:35:00,23.85,23.86,23.82,23.84,498600.0,14.4773,14.4834,14.4591,14.4712,498600.0
2007-08-20 11:40:00,23.84,23.85,23.82,23.85,232100.0,14.4712,14.4773,14.4591,14.4773,232100.0
2007-08-20 11:45:00,23.86,23.86,23.82,23.83,394900.0,14.4834,14.4834,14.4591,14.4652,394900.0
2007-08-20 11:50:00,23.84,23.85,23.8,23.84,409800.0,14.4712,14.4773,14.4469,14.4712,409800.0
2007-08-20 11:55:00,23.84,23.84,23.75,23.77,694200.0,14.4712,14.4712,14.4166,14.4287,694200.0
2007-08-20 12:00:00,23.78,23.79,23.74,23.74,446500.0,14.4348,14.4409,14.4105,14.4105,446500.0
2007-08-20 12:05:00,23.74,23.78,23.72,23.73,512000.0,14.4105,14.4348,14.3984,14.4044,512000.0
2007-08-20 12:10:00,23.73,23.74,23.67,23.7,724500.0,14.4044,14.4105,14.368,14.3862,724500.0
2007-08-20 12:15:00,23.71,23.76,23.69,23.76,586400.0,14.3923,14.4227,14.3802,14.4227,586400.0
2007-08-20 12:20:00,23.75,23.78,23.74,23.78,373300.0,14.4166,14.4348,14.4105,14.4348,373300.0
2007-08-20 12:25:00,23.77,23.8,23.75,23.76,453900.0,14.4287,14.4469,14.4166,14.4227,453900.0
2007-08-20 12:30:00,23.76,23.85,23.76,23.83,585600.0,14.4227,14.4773,14.4227,14.4652,585600.0
2007-08-20 12:35:00,23.83,23.86,23.81,23.83,669200.0,14.4652,14.4834,14.453,14.4652,669200.0
2007-08-20 12:40:00,23.84,23.85,23.81,23.85,384200.0,14.4712,14.4773,14.453,14.4773,384200.0
2007-08-20 12:45:00,23.85,23.89,23.85,23.86,478100.0,14.4773,14.5016,14.4773,14.4834,478100.0
2007-08-20 12:50:00,23.86,23.86,23.81,23.83,333800.0,14.4834,14.4834,14.453,14.4652,333800.0
2007-08-20 12:55:00,23.84,23.84,23.77,23.8,541100.0,14.4712,14.4712,14.4287,14.4469,541100.0
2007-08-20 13:00:00,23.8,23.88,23.78,23.88,566000.0,14.4469,14.4955,14.4348,14.4955,566000.0
2007-08-20 13:05:00,23.88,23.89,23.82,23.88,686500.0,14.4955,14.5016,14.4591,14.4955,686500.0
2007-08-20 13:10:00,23.87,23.88,23.83,23.87,688400.0,14.4894,14.4955,14.4652,14.4894,688400.0
2007-08-20 13:15:00,23.87,23.9,23.85,23.89,612000.0,14.4894,14.5076,14.4773,14.5016,612000.0
2007-08-20 13:20:00,23.91,23.93,23.85,23.92,859900.0,14.5137,14.5259,14.4773,14.5198,859900.0
2007-08-20 13:25:00,23.92,23.93,23.89,23.9,473500.0,14.5198,14.5259,14.5016,14.5076,473500.0
2007-08-20 13:30:00,23.9,23.97,23.9,23.95,901000.0,14.5076,14.5501,14.5076,14.538,901000.0
2007-08-20 13:35:00,23.94,23.97,23.92,23.96,416600.0,14.5319,14.5501,14.5198,14.5441,416600.0
2007-08-20 13:40:00,23.97,24.04,23.95,24.03,1565200.0,14.5501,14.5926,14.538,14.5866,1565200.0
2007-08-20 13:45:00,24.03,24.1,23.99,24.09,648000.0,14.5866,14.629,14.5623,14.623,648000.0
2007-08-20 13:50:00,24.1,24.11,23.95,24.07,674100.0,14.629,14.6351,14.538,14.6108,674100.0
2007-08-20 13:55:00,24.06,24.07,23.95,23.96,604000.0,14.6048,14.6108,14.538,14.5441,604000.0
2007-08-20 14:00:00,23.96,23.98,23.89,23.94,665100.0,14.5441,14.5562,14.5016,14.5319,665100.0
2007-08-20 14:05:00,23.94,23.98,23.92,23.96,868000.0,14.5319,14.5562,14.5198,14.5441,868000.0
2007-08-20 14:10:00,23.95,24.0,23.94,23.97,445200.0,14.538,14.5683,14.5319,14.5501,445200.0
2007-08-20 14:15:00,23.97,23.98,23.92,23.95,262100.0,14.5501,14.5562,14.5198,14.538,262100.0
2007-08-20 14:20:00,23.96,24.07,23.93,24.06,735700.0,14.5441,14.6108,14.5259,14.6048,735700.0
2007-08-20 14:25:00,24.05,24.07,24.01,24.06,369500.0,14.5987,14.6108,14.5744,14.6048,369500.0
2007-08-20 14:30:00,24.07,24.14,24.04,24.09,632300.0,14.6108,14.6533,14.5926,14.623,632300.0
2007-08-20 14:35:00,24.09,24.11,24.05,24.07,480500.0,14.623,14.6351,14.5987,14.6108,480500.0
2007-08-20 14:40:00,24.08,24.1,24.06,24.1,652700.0,14.6169,14.629,14.6048,14.629,652700.0
2007-08-20 14:45:00,24.1,24.15,24.1,24.14,582000.0,14.629,14.6594,14.629,14.6533,582000.0
2007-08-20 14:50:00,24.13,24.17,24.12,24.14,825400.0,14.6473,14.6715,14.6412,14.6533,825400.0
2007-08-20 14:55:00,24.14,24.17,24.12,24.14,406700.0,14.6533,14.6715,14.6412,14.6533,406700.0
2007-08-20 15:00:00,24.15,24.2,24.14,24.18,661200.0,14.6594,14.6897,14.6533,14.6776,661200.0
2007-08-20 15:05:00,24.18,24.21,24.15,24.2,520400.0,14.6776,14.6958,14.6594,14.6897,520400.0
2007-08-20 15:10:00,24.2,24.25,24.19,24.23,923800.0,14.6897,14.7201,14.6837,14.708,923800.0
2007-08-20 15:15:00,24.24,24.25,24.22,24.24,722600.0,14.714,14.7201,14.7019,14.714,722600.0
2007-08-20 15:20:00,24.25,24.29,24.23,24.28,997700.0,14.7201,14.7444,14.708,14.7383,997700.0
2007-08-20 15:25:00,24.28,24.29,24.22,24.22,802900.0,14.7383,14.7444,14.7019,14.7019,802900.0
2007-08-20 15:30:00,24.22,24.22,24.12,24.16,1007800.0,14.7019,14.7019,14.6412,14.6655,1007800.0
2007-08-20 15:35:00,24.15,24.19,24.12,24.17,1073300.0,14.6594,14.6837,14.6412,14.6715,1073300.0
2007-08-20 15:40:00,24.18,24.23,24.13,24.14,992900.0,14.6776,14.708,14.6473,14.6533,992900.0
2007-08-20 15:45:00,24.13,24.14,24.08,24.11,1190600.0,14.6473,14.6533,14.6169,14.6351,1190600.0
2007-08-20 15:50:00,24.1,24.11,24.06,24.08,1039400.0,14.629,14.6351,14.6048,14.6169,1039400.0
2007-08-20 15:55:00,24.08,24.15,24.07,24.11,1345600.0,14.6169,14.6594,14.6108,14.6351,1345600.0
2007-08-21 09:30:00,23.91,23.98,23.87,23.93,1757300.0,14.5137,14.5562,14.4894,14.5259,1757300.0
2007-08-21 09:35:00,23.93,23.97,23.92,23.97,896900.0,14.5259,14.5501,14.5198,14.5501,896900.0
2007-08-21 09:40:00,23.96,24.0,23.93,23.98,1010400.0,14.5441,14.5683,14.5259,14.5562,1010400.0
2007-08-21 09:45:00,23.99,24.0,23.87,23.89,1239800.0,14.5623,14.5683,14.4894,14.5016,1239800.0
2007-08-21 09:50:00,23.88,23.9,23.85,23.87,827200.0,14.4955,14.5076,14.4773,14.4894,827200.0
2007-08-21 09:55:00,23.87,23.92,23.84,23.88,990900.0,14.4894,14.5198,14.4712,14.4955,990900.0
2007-08-21 10:00:00,23.88,23.93,23.86,23.91,660000.0,14.4955,14.5259,14.4834,14.5137,660000.0
2007-08-21 10:05:00,23.92,23.93,23.85,23.85,1574100.0,14.5198,14.5259,14.4773,14.4773,1574100.0
2007-08-21 10:10:00,23.85,23.86,23.77,23.78,1198200.0,14.4773,14.4834,14.4287,14.4348,1198200.0
2007-08-21 10:15:00,23.79,23.82,23.77,23.8,945000.0,14.4409,14.4591,14.4287,14.4469,945000.0
2007-08-21 10:20:00,23.79,23.8,23.73,23.75,835000.0,14.4409,14.4469,14.4044,14.4166,835000.0
2007-08-21 10:25:00,23.75,23.75,23.72,23.75,980000.0,14.4166,14.4166,14.3984,14.4166,980000.0
2007-08-21 10:30:00,23.75,23.79,23.74,23.76,658200.0,14.4166,14.4409,14.4105,14.4227,658200.0
2007-08-21 10:35:00,23.76,23.8,23.71,23.8,1221100.0,14.4227,14.4469,14.3923,14.4469,1221100.0
2007-08-21 10:40:00,23.79,23.82,23.78,23.82,1093300.0,14.4409,14.4591,14.4348,14.4591,1093300.0
2007-08-21 10:45:00,23.81,23.86,23.8,23.85,1039200.0,14.453,14.4834,14.4469,14.4773,1039200.0
2007-08-21 10:50:00,23.85,23.89,23.84,23.84,738500.0,14.4773,14.5016,14.4712,14.4712,738500.0
2007-08-21 10:55:00,23.84,23.85,23.81,23.83,523600.0,14.4712,14.4773,14.453,14.4652,523600.0
2007-08-21 11:00:00,23.83,23.89,23.82,23.85,424400.0,14.4652,14.5016,14.4591,14.4773,424400.0
2007-08-21 11:05:00,23.86,23.86,23.79,23.81,657900.0,14.4834,14.4834,14.4409,14.453,657900.0
2007-08-21 11:10:00,23.8,23.85,23.79,23.8,698600.0,14.4469,14.4773,14.4409,14.4469,698600.0
2007-08-21 11:15:00,23.8,23.83,23.8,23.83,352500.0,14.4469,14.4652,14.4469,14.4652,352500.0
2007-08-21 11:20:00,23.83,23.84,23.81,23.82,176600.0,14.4652,14.4712,14.453,14.4591,176600.0
2007-08-21 11:25:00,23.82,23.9,23.82,23.89,1222600.0,14.4591,14.5076,14.4591,14.5016,1222600.0
2007-08-21 11:30:00,23.89,23.94,23.87,23.9,1356100.0,14.5016,14.5319,14.4894,14.5076,1356100.0
2007-08-21 11:35:00,23.9,23.95,23.9,23.95,1132300.0,14.5076,14.538,14.5076,14.538,1132300.0
2007-08-21 11:40:00,23.95,24.01,23.94,24.01,1324200.0,14.538,14.5744,14.5319,14.5744,1324200.0
2007-08-21 11:45:00,24.01,24.03,23.98,23.99,1174200.0,14.5744,14.5866,14.5562,14.5623,1174200.0
2007-08-21 11:50:00,23.99,24.01,23.95,24.01,933900.0,14.5623,14.5744,14.538,14.5744,933900.0
2007-08-21 11:55:00,24.01,24.01,23.94,23.96,838300.0,14.5744,14.5744,14.5319,14.5441,838300.0
2007-08-21 12:00:00,23.96,23.98,23.91,23.93,1155900.0,14.5441,14.5562,14.5137,14.5259,1155900.0
2007-08-21 12:05:00,23.93,23.97,23.91,23.94,564600.0,14.5259,14.5501,14.5137,14.5319,564600.0
2007-08-21 12:10:00,23.94,24.01,23.94,24.01,841900.0,14.5319,14.5744,14.5319,14.5744,841900.0
2007-08-21 12:15:00,24.02,24.04,23.99,24.03,894200.0,14.5805,14.5926,14.5623,14.5866,894200.0
2007-08-21 12:20:00,24.03,24.05,24.0,24.03,1411500.0,14.5866,14.5987,14.5683,14.5866,1411500.0
2007-08-21 12:25:00,24.02,24.03,24.0,24.01,401200.0,14.5805,14.5866,14.5683,14.5744,401200.0
2007-08-21 12:30:00,24.01,24.02,23.92,23.96,1457400.0,14.5744,14.5805,14.5198,14.5441,1457400.0
2007-08-21 12:35:00,23.96,23.99,23.94,23.95,647700.0,14.5441,14.5623,14.5319,14.538,647700.0
2007-08-21 12:40:00,23.95,23.96,23.9,23.92,794100.0,14.538,14.5441,14.5076,14.5198,794100.0
2007-08-21 12:45:00,23.92,23.94,23.9,23.92,307700.0,14.5198,14.5319,14.5076,14.5198,307700.0
2007-08-21 12:50:00,23.92,23.92,23.88,23.89,770900.0,14.5198,14.5198,14.4955,14.5016,770900.0
2007-08-21 12:55:00,23.89,23.91,23.88,23.9,317600.0,14.5016,14.5137,14.4955,14.5076,317600.0
2007-08-21 13:00:00,23.9,23.92,23.88,23.89,357600.0,14.5076,14.5198,14.4955,14.5016,357600.0
2007-08-21 13:05:00,23.9,23.91,23.86,23.87,467000.0,14.5076,14.5137,14.4834,14.4894,467000.0
2007-08-21 13:10:00,23.88,23.89,23.84,23.85,303000.0,14.4955,14.5016,14.4712,14.4773,303000.0
2007-08-21 13:15:00,23.85,23.9,23.84,23.87,342400.0,14.4773,14.5076,14.4712,14.4894,342400.0
2007-08-21 13:20:00,23.88,23.89,23.85,23.86,255600.0,14.4955,14.5016,14.4773,14.4834,255600.0
2007-08-21 13:25:00,23.86,23.87,23.84,23.85,273200.0,14.4834,14.4894,14.4712,14.4773,273200.0
2007-08-21 13:30:00,23.86,23.88,23.85,23.85,299800.0,14.4834,14.4955,14.4773,14.4773,299800.0
2007-08-21 13:35:00,23.86,23.9,23.85,23.86,352600.0,14.4834,14.5076,14.4773,14.4834,352600.0
2007-08-21 13:40:00,23.87,23.87,23.85,23.85,136000.0,14.4894,14.4894,14.4773,14.4773,136000.0
2007-08-21 13:45:00,23.86,23.89,23.85,23.86,374400.0,14.4834,14.5016,14.4773,14.4834,374400.0
2007-08-21 13:50:00,23.87,23.87,23.85,23.85,205600.0,14.4894,14.4894,14.4773,14.4773,205600.0
2007-08-21 13:55:00,23.86,23.86,23.83,23.84,388600.0,14.4834,14.4834,14.4652,14.4712,388600.0
2007-08-21 14:00:00,23.84,23.84,23.82,23.83,628800.0,14.4712,14.4712,14.4591,14.4652,628800.0
2007-08-21 14:05:00,23.83,23.86,23.82,23.86,765100.0,14.4652,14.4834,14.4591,14.4834,765100.0
2007-08-21 14:10:00,23.86,23.87,23.83,23.83,375500.0,14.4834,14.4894,14.4652,14.4652,375500.0
2007-08-21 14:15:00,23.84,23.84,23.78,23.79,518000.0,14.4712,14.4712,14.4348,14.4409,518000.0
2007-08-21 14:20:00,23.79,23.81,23.76,23.81,355500.0,14.4409,14.453,14.4227,14.453,355500.0
2007-08-21 14:25:00,23.81,23.85,23.8,23.83,319200.0,14.453,14.4773,14.4469,14.4652,319200.0
2007-08-21 14:30:00,23.84,23.84,23.79,23.79,317600.0,14.4712,14.4712,14.4409,14.4409,317600.0
2007-08-21 14:35:00,23.8,23.86,23.79,23.86,731300.0,14.4469,14.4834,14.4409,14.4834,731300.0
2007-08-21 14:40:00,23.86,23.91,23.84,23.9,1165900.0,14.4834,14.5137,14.4712,14.5076,1165900.0
2007-08-21 14:45:00,23.9,23.91,23.87,23.9,628600.0,14.5076,14.5137,14.4894,14.5076,628600.0
2007-08-21 14:50:00,23.91,23.91,23.85,23.85,350700.0,14.5137,14.5137,14.4773,14.4773,350700.0
2007-08-21 14:55:00,23.86,23.9,23.85,23.89,208700.0,14.4834,14.5076,14.4773,14.5016,208700.0
2007-08-21 15:00:00,23.89,23.93,23.89,23.89,323600.0,14.5016,14.5259,14.5016,14.5016,323600.0
2007-08-21 15:05:00,23.89,23.9,23.86,23.86,291400.0,14.5016,14.5076,14.4834,14.4834,291400.0
2007-08-21 15:10:00,23.86,23.88,23.85,23.85,265800.0,14.4834,14.4955,14.4773,14.4773,265800.0
2007-08-21 15:15:00,23.86,23.86,23.81,23.83,329800.0,14.4834,14.4834,14.453,14.4652,329800.0
2007-08-21 15:20:00,23.84,23.85,23.83,23.85,181700.0,14.4712,14.4773,14.4652,14.4773,181700.0
2007-08-21 15:25:00,23.85,23.87,23.84,23.86,289900.0,14.4773,14.4894,14.4712,14.4834,289900.0
2007-08-21 15:30:00,23.87,23.93,23.86,23.93,648000.0,14.4894,14.5259,14.4834,14.5259,648000.0
2007-08-21 15:35:00,23.93,23.94,23.9,23.92,424100.0,14.5259,14.5319,14.5076,14.5198,424100.0
2007-08-21 15:40:00,23.92,23.93,23.89,23.91,471300.0,14.5198,14.5259,14.5016,14.5137,471300.0
2007-08-21 15:45:00,23.92,23.95,23.9,23.93,622400.0,14.5198,14.538,14.5076,14.5259,622400.0
2007-08-21 15:50:00,23.94,23.94,23.88,23.9,646700.0,14.5319,14.5319,14.4955,14.5076,646700.0
2007-08-21 15:55:00,23.9,23.92,23.86,23.89,857300.0,14.5076,14.5198,14.4834,14.5016,857300.0
2007-08-22 09:30:00,24.01,24.15,23.98,24.14,2120700.0,14.5744,14.6594,14.5562,14.6533,2120700.0
2007-08-22 09:35:00,24.14,24.16,24.08,24.1,1108100.0,14.6533,14.6655,14.6169,14.629,1108100.0
2007-08-22 09:40:00,24.1,24.11,24.02,24.07,910900.0,14.629,14.6351,14.5805,14.6108,910900.0
2007-08-22 09:45:00,24.07,24.08,24.05,24.07,574300.0,14.6108,14.6169,14.5987,14.6108,574300.0
2007-08-22 09:50:00,24.07,24.1,24.03,24.09,453400.0,14.6108,14.629,14.5866,14.623,453400.0
2007-08-22 09:55:00,24.1,24.16,24.09,24.13,814300.0,14.629,14.6655,14.623,14.6473,814300.0
2007-08-22 10:00:00,24.13,24.15,24.1,24.1,685200.0,14.6473,14.6594,14.629,14.629,685200.0
2007-08-22 10:05:00,24.1,24.11,24.06,24.1,480100.0,14.629,14.6351,14.6048,14.629,480100.0
2007-08-22 10:10:00,24.11,24.15,24.1,24.12,530100.0,14.6351,14.6594,14.629,14.6412,530100.0
2007-08-22 10:15:00,24.12,24.13,24.09,24.09,256200.0,14.6412,14.6473,14.623,14.623,256200.0
2007-08-22 10:20:00,24.09,24.1,24.06,24.09,479300.0,14.623,14.629,14.6048,14.623,479300.0
2007-08-22 10:25:00,24.08,24.09,24.04,24.07,409200.0,14.6169,14.623,14.5926,14.6108,409200.0
2007-08-22 10:30:00,24.07,24.07,24.02,24.05,548900.0,14.6108,14.6108,14.5805,14.5987,548900.0
2007-08-22 10:35:00,24.05,24.08,24.05,24.07,327400.0,14.5987,14.6169,14.5987,14.6108,327400.0
2007-08-22 10:40:00,24.07,24.1,24.07,24.1,491600.0,14.6108,14.629,14.6108,14.629,491600.0
2007-08-22 10:45:00,24.09,24.13,24.09,24.11,312500.0,14.623,14.6473,14.623,14.6351,312500.0
2007-08-22 10:50:00,24.11,24.13,24.09,24.1,533100.0,14.6351,14.6473,14.623,14.629,533100.0
2007-08-22 10:55:00,24.1,24.11,24.06,24.07,482700.0,14.629,14.6351,14.6048,14.6108,482700.0
2007-08-22 11:00:00,24.08,24.08,24.0,24.0,737700.0,14.6169,14.6169,14.5683,14.5683,737700.0
2007-08-22 11:05:00,24.01,24.05,23.98,24.03,1131400.0,14.5744,14.5987,14.5562,14.5866,1131400.0
2007-08-22 11:10:00,24.03,24.06,24.01,24.01,769000.0,14.5866,14.6048,14.5744,14.5744,769000.0
2007-08-22 11:15:00,24.01,24.05,24.0,24.05,618700.0,14.5744,14.5987,14.5683,14.5987,618700.0
2007-08-22 11:20:00,24.04,24.06,24.04,24.06,141400.0,14.5926,14.6048,14.5926,14.6048,141400.0
2007-08-22 11:25:00,24.05,24.07,24.03,24.03,402200.0,14.5987,14.6108,14.5866,14.5866,402200.0
2007-08-22 11:30:00,24.03,24.05,24.02,24.05,379000.0,14.5866,14.5987,14.5805,14.5987,379000.0
2007-08-22 11:35:00,24.04,24.08,24.04,24.07,323300.0,14.5926,14.6169,14.5926,14.6108,323300.0
2007-08-22 11:40:00,24.07,24.08,24.06,24.06,254500.0,14.6108,14.6169,14.6048,14.6048,254500.0
2007-08-22 11:45:00,24.07,24.14,24.06,24.12,488600.0,14.6108,14.6533,14.6048,14.6412,488600.0
2007-08-22 11:50:00,24.13,24.13,24.11,24.12,150200.0,14.6473,14.6473,14.6351,14.6412,150200.0
2007-08-22 11:55:00,24.11,24.13,24.11,24.12,188700.0,14.6351,14.6473,14.6351,14.6412,188700.0
2007-08-22 12:00:00,24.11,24.12,24.1,24.12,172200.0,14.6351,14.6412,14.629,14.6412,172200.0
2007-08-22 12:05:00,24.11,24.14,24.11,24.13,444700.0,14.6351,14.6533,14.6351,14.6473,444700.0
2007-08-22 12:10:00,24.13,24.13,24.09,24.1,186000.0,14.6473,14.6473,14.623,14.629,186000.0
2007-08-22 12:15:00,24.09,24.1,24.07,24.1,447600.0,14.623,14.629,14.6108,14.629,447600.0
2007-08-22 12:20:00,24.1,24.1,24.04,24.06,758500.0,14.629,14.629,14.5926,14.6048,758500.0
2007-08-22 12:25:00,24.05,24.07,23.99,24.01,585400.0,14.5987,14.6108,14.5623,14.5744,585400.0
2007-08-22 12:30:00,24.02,24.02,23.95,23.98,989300.0,14.5805,14.5805,14.538,14.5562,989300.0
2007-08-22 12:35:00,23.98,23.99,23.94,23.98,529900.0,14.5562,14.5623,14.5319,14.5562,529900.0
2007-08-22 12:40:00,23.97,24.0,23.96,24.0,252000.0,14.5501,14.5683,14.5441,14.5683,252000.0
2007-08-22 12:45:00,24.0,24.02,23.99,24.01,313600.0,14.5683,14.5805,14.5623,14.5744,313600.0
2007-08-22 12:50:00,24.0,24.01,23.99,24.01,170800.0,14.5683,14.5744,14.5623,14.5744,170800.0
2007-08-22 12:55:00,24.01,24.02,24.0,24.0,270800.0,14.5744,14.5805,14.5683,14.5683,270800.0
2007-08-22 13:00:00,24.0,24.01,23.97,23.97,244900.0,14.5683,14.5744,14.5501,14.5501,244900.0
2007-08-22 13:05:00,23.97,23.99,23.96,23.99,489300.0,14.5501,14.5623,14.5441,14.5623,489300.0
2007-08-22 13:10:00,23.99,23.99,23.95,23.96,387100.0,14.5623,14.5623,14.538,14.5441,387100.0
2007-08-22 13:15:00,23.96,23.98,23.95,23.98,327500.0,14.5441,14.5562,14.538,14.5562,327500.0
2007-08-22 13:20:00,23.97,24.03,23.97,24.02,367100.0,14.5501,14.5866,14.5501,14.5805,367100.0
2007-08-22 13:25:00,24.03,24.05,24.01,24.02,703900.0,14.5866,14.5987,14.5744,14.5805,703900.0
2007-08-22 13:30:00,24.03,24.04,24.02,24.03,249300.0,14.5866,14.5926,14.5805,14.5866,249300.0
2007-08-22 13:35:00,24.03,24.04,24.01,24.02,371300.0,14.5866,14.5926,14.5744,14.5805,371300.0
2007-08-22 13:40:00,24.03,24.07,24.03,24.04,506300.0,14.5866,14.6108,14.5866,14.5926,506300.0
2007-08-22 13:45:00,24.04,24.06,24.03,24.05,531400.0,14.5926,14.6048,14.5866,14.5987,531400.0
2007-08-22 13:50:00,24.06,24.09,24.05,24.09,550800.0,14.6048,14.623,14.5987,14.623,550800.0
2007-08-22 13:55:00,24.09,24.13,24.08,24.11,647300.0,14.623,14.6473,14.6169,14.6351,647300.0
2007-08-22 14:00:00,24.11,24.11,24.07,24.08,323000.0,14.6351,14.6351,14.6108,14.6169,323000.0
2007-08-22 14:05:00,24.08,24.09,24.07,24.08,142700.0,14.6169,14.623,14.6108,14.6169,142700.0
2007-08-22 14:10:00,24.08,24.11,24.08,24.1,745300.0,14.6169,14.6351,14.6169,14.629,745300.0
2007-08-22 14:15:00,24.1,24.13,24.07,24.13,806600.0,14.629,14.6473,14.6108,14.6473,806600.0
2007-08-22 14:20:00,24.12,24.13,24.08,24.09,658000.0,14.6412,14.6473,14.6169,14.623,658000.0
2007-08-22 14:25:00,24.1,24.14,24.09,24.11,771500.0,14.629,14.6533,14.623,14.6351,771500.0
2007-08-22 14:30:00,24.11,24.14,24.09,24.11,617900.0,14.6351,14.6533,14.623,14.6351,617900.0
2007-08-22 14:35:00,24.11,24.12,24.08,24.09,472900.0,14.6351,14.6412,14.6169,14.623,472900.0
2007-08-22 14:40:00,24.09,24.11,24.05,24.05,958300.0,14.623,14.6351,14.5987,14.5987,958300.0
2007-08-22 14:45:00,24.06,24.07,24.03,24.05,586700.0,14.6048,14.6108,14.5866,14.5987,586700.0
2007-08-22 14:50:00,24.05,24.08,24.02,24.03,502800.0,14.5987,14.6169,14.5805,14.5866,502800.0
2007-08-22 14:55:00,24.02,24.03,24.0,24.01,933500.0,14.5805,14.5866,14.5683,14.5744,933500.0
2007-08-22 15:00:00,24.01,24.03,23.99,24.01,930600.0,14.5744,14.5866,14.5623,14.5744,930600.0
2007-08-22 15:05:00,24.02,24.02,23.96,24.0,552900.0,14.5805,14.5805,14.5441,14.5683,552900.0
2007-08-22 15:10:00,23.99,24.03,23.99,24.02,839800.0,14.5623,14.5866,14.5623,14.5805,839800.0
2007-08-22 15:15:00,24.03,24.11,24.02,24.09,1077400.0,14.5866,14.6351,14.5805,14.623,1077400.0
2007-08-22 15:20:00,24.1,24.11,24.05,24.07,954300.0,14.629,14.6351,14.5987,14.6108,954300.0
2007-08-22 15:25:00,24.08,24.09,24.05,24.09,942400.0,14.6169,14.623,14.5987,14.623,942400.0
2007-08-22 15:30:00,24.09,24.14,24.08,24.14,1263200.0,14.623,14.6533,14.6169,14.6533,1263200.0
2007-08-22 15:35:00,24.14,24.15,24.11,24.15,546000.0,14.6533,14.6594,14.6351,14.6594,546000.0
2007-08-22 15:40:00,24.15,24.15,24.13,24.13,586100.0,14.6594,14.6594,14.6473,14.6473,586100.0
2007-08-22 15:45:00,24.13,24.17,24.13,24.17,1008200.0,14.6473,14.6715,14.6473,14.6715,1008200.0
2007-08-22 15:50:00,24.17,24.18,24.0,24.16,1197200.0,14.6715,14.6776,14.5683,14.6655,1197200.0
2007-08-22 15:55:00,24.15,24.2,24.15,24.16,1330100.0,14.6594,14.6897,14.6594,14.6655,1330100.0
2007-08-23 09:30:00,24.29,24.32,24.25,24.28,1219000.0,14.7444,14.7626,14.7201,14.7383,1219000.0
2007-08-23 09:35:00,24.27,24.29,24.16,24.25,1219800.0,14.7322,14.7444,14.6655,14.7201,1219800.0
2007-08-23 09:40:00,24.25,24.25,24.11,24.12,750200.0,14.7201,14.7201,14.6351,14.6412,750200.0
2007-08-23 09:45:00,24.11,24.18,24.06,24.15,751500.0,14.6351,14.6776,14.6048,14.6594,751500.0
2007-08-23 09:50:00,24.15,24.16,24.07,24.1,428000.0,14.6594,14.6655,14.6108,14.629,428000.0
2007-08-23 09:55:00,24.1,24.15,24.06,24.12,984800.0,14.629,14.6594,14.6048,14.6412,984800.0
2007-08-23 10:00:00,24.12,24.15,24.1,24.11,366200.0,14.6412,14.6594,14.629,14.6351,366200.0
2007-08-23 10:05:00,24.1,24.14,24.08,24.08,327600.0,14.629,14.6533,14.6169,14.6169,327600.0
2007-08-23 10:10:00,24.09,24.1,24.01,24.06,1185400.0,14.623,14.629,14.5744,14.6048,1185400.0
2007-08-23 10:15:00,24.06,24.06,24.01,24.02,506900.0,14.6048,14.6048,14.5744,14.5805,506900.0
2007-08-23 10:20:00,24.02,24.07,24.01,24.04,690800.0,14.5805,14.6108,14.5744,14.5926,690800.0
2007-08-23 10:25:00,24.04,24.06,24.0,24.01,707000.0,14.5926,14.6048,14.5683,14.5744,707000.0
2007-08-23 10:30:00,24.02,24.08,24.0,24.07,374700.0,14.5805,14.6169,14.5683,14.6108,374700.0
2007-08-23 10:35:00,24.07,24.1,24.05,24.09,370600.0,14.6108,14.629,14.5987,14.623,370600.0
2007-08-23 10:40:00,24.1,24.12,24.09,24.09,418000.0,14.629,14.6412,14.623,14.623,418000.0
2007-08-23 10:45:00,24.09,24.14,24.09,24.13,300900.0,14.623,14.6533,14.623,14.6473,300900.0
2007-08-23 10:50:00,24.14,24.14,24.11,24.14,281700.0,14.6533,14.6533,14.6351,14.6533,281700.0
2007-08-23 10:55:00,24.13,24.14,24.1,24.1,322200.0,14.6473,14.6533,14.629,14.629,322200.0
2007-08-23 11:00:00,24.1,24.11,24.04,24.04,446000.0,14.629,14.6351,14.5926,14.5926,446000.0
2007-08-23 11:05:00,24.04,24.07,24.03,24.04,462300.0,14.5926,14.6108,14.5866,14.5926,462300.0
2007-08-23 11:10:00,24.04,24.06,24.01,24.05,509600.0,14.5926,14.6048,14.5744,14.5987,509600.0
2007-08-23 11:15:00,24.05,24.09,24.03,24.09,269100.0,14.5987,14.623,14.5866,14.623,269100.0
2007-08-23 11:20:00,24.09,24.12,24.05,24.12,402700.0,14.623,14.6412,14.5987,14.6412,402700.0
2007-08-23 11:25:00,24.12,24.13,24.09,24.1,594100.0,14.6412,14.6473,14.623,14.629,594100.0
2007-08-23 11:30:00,24.1,24.12,24.07,24.08,407900.0,14.629,14.6412,14.6108,14.6169,407900.0
2007-08-23 11:35:00,24.08,24.1,24.06,24.1,261300.0,14.6169,14.629,14.6048,14.629,261300.0
2007-08-23 11:40:00,24.09,24.11,24.09,24.09,132700.0,14.623,14.6351,14.623,14.623,132700.0
2007-08-23 11:45:00,24.09,24.1,24.07,24.07,308300.0,14.623,14.629,14.6108,14.6108,308300.0
2007-08-23 11:50:00,24.07,24.07,24.03,24.06,487000.0,14.6108,14.6108,14.5866,14.6048,487000.0
2007-08-23 11:55:00,24.06,24.06,24.02,24.05,397600.0,14.6048,14.6048,14.5805,14.5987,397600.0
2007-08-23 12:00:00,24.04,24.09,24.04,24.08,133900.0,14.5926,14.623,14.5926,14.6169,133900.0
2007-08-23 12:05:00,24.09,24.11,24.08,24.08,155600.0,14.623,14.6351,14.6169,14.6169,155600.0
2007-08-23 12:10:00,24.08,24.13,24.07,24.08,482100.0,14.6169,14.6473,14.6108,14.6169,482100.0
2007-08-23 12:15:00,24.07,24.12,24.07,24.1,254700.0,14.6108,14.6412,14.6108,14.629,254700.0
2007-08-23 12:20:00,24.1,24.12,24.08,24.1,229300.0,14.629,14.6412,14.6169,14.629,229300.0
2007-08-23 12:25:00,24.1,24.11,24.07,24.1,231100.0,14.629,14.6351,14.6108,14.629,231100.0
2007-08-23 12:30:00,24.1,24.11,24.09,24.09,167600.0,14.629,14.6351,14.623,14.623,167600.0
2007-08-23 12:35:00,24.1,24.15,24.09,24.14,363400.0,14.629,14.6594,14.623,14.6533,363400.0
2007-08-23 12:40:00,24.15,24.17,24.12,24.12,662900.0,14.6594,14.6715,14.6412,14.6412,662900.0
2007-08-23 12:45:00,24.13,24.15,24.11,24.13,518700.0,14.6473,14.6594,14.6351,14.6473,518700.0
2007-08-23 12:50:00,24.13,24.13,24.05,24.07,1124400.0,14.6473,14.6473,14.5987,14.6108,1124400.0
2007-08-23 12:55:00,24.07,24.09,24.05,24.08,610800.0,14.6108,14.623,14.5987,14.6169,610800.0
2007-08-23 13:00:00,24.08,24.11,24.06,24.11,407100.0,14.6169,14.6351,14.6048,14.6351,407100.0
2007-08-23 13:05:00,24.1,24.12,24.1,24.11,223100.0,14.629,14.6412,14.629,14.6351,223100.0
2007-08-23 13:10:00,24.12,24.15,24.11,24.14,351900.0,14.6412,14.6594,14.6351,14.6533,351900.0
2007-08-23 13:15:00,24.13,24.15,24.12,24.12,288600.0,14.6473,14.6594,14.6412,14.6412,288600.0
2007-08-23 13:20:00,24.12,24.14,24.1,24.11,341600.0,14.6412,14.6533,14.629,14.6351,341600.0
2007-08-23 13:25:00,24.12,24.12,24.07,24.08,318400.0,14.6412,14.6412,14.6108,14.6169,318400.0
2007-08-23 13:30:00,24.09,24.1,24.07,24.07,717200.0,14.623,14.629,14.6108,14.6108,717200.0
2007-08-23 13:35:00,24.07,24.11,24.07,24.08,523700.0,14.6108,14.6351,14.6108,14.6169,523700.0
2007-08-23 13:40:00,24.08,24.14,24.08,24.12,273700.0,14.6169,14.6533,14.6169,14.6412,273700.0
2007-08-23 13:45:00,24.12,24.14,24.1,24.12,280600.0,14.6412,14.6533,14.629,14.6412,280600.0
2007-08-23 13:50:00,24.11,24.14,24.11,24.12,239400.0,14.6351,14.6533,14.6351,14.6412,239400.0
2007-08-23 13:55:00,24.11,24.14,24.09,24.14,318600.0,14.6351,14.6533,14.623,14.6533,318600.0
2007-08-23 14:00:00,24.14,24.15,24.11,24.15,339900.0,14.6533,14.6594,14.6351,14.6594,339900.0
2007-08-23 14:05:00,24.15,24.2,24.14,24.19,639400.0,14.6594,14.6897,14.6533,14.6837,639400.0
2007-08-23 14:10:00,24.19,24.25,24.19,24.23,1056500.0,14.6837,14.7201,14.6837,14.708,1056500.0
2007-08-23 14:15:00,24.23,24.24,24.19,24.21,350300.0,14.708,14.714,14.6837,14.6958,350300.0
2007-08-23 14:20:00,24.2,24.26,24.17,24.17,917900.0,14.6897,14.7262,14.6715,14.6715,917900.0
2007-08-23 14:25:00,24.17,24.21,24.17,24.19,282400.0,14.6715,14.6958,14.6715,14.6837,282400.0
2007-08-23 14:30:00,24.18,24.2,24.18,24.2,261800.0,14.6776,14.6897,14.6776,14.6897,261800.0
2007-08-23 14:35:00,24.21,24.22,24.17,24.18,261400.0,14.6958,14.7019,14.6715,14.6776,261400.0
2007-08-23 14:40:00,24.19,24.19,24.16,24.18,460700.0,14.6837,14.6837,14.6655,14.6776,460700.0
2007-08-23 14:45:00,24.18,24.19,24.12,24.17,526900.0,14.6776,14.6837,14.6412,14.6715,526900.0
2007-08-23 14:50:00,24.18,24.18,24.15,24.17,262200.0,14.6776,14.6776,14.6594,14.6715,262200.0
2007-08-23 14:55:00,24.17,24.19,24.17,24.19,386300.0,14.6715,14.6837,14.6715,14.6837,386300.0
2007-08-23 15:00:00,24.19,24.21,24.17,24.17,380100.0,14.6837,14.6958,14.6715,14.6715,380100.0
2007-08-23 15:05:00,24.17,24.19,24.16,24.18,293000.0,14.6715,14.6837,14.6655,14.6776,293000.0
2007-08-23 15:10:00,24.18,24.2,24.17,24.17,288600.0,14.6776,14.6897,14.6715,14.6715,288600.0
2007-08-23 15:15:00,24.17,24.2,24.15,24.19,396100.0,14.6715,14.6897,14.6594,14.6837,396100.0
2007-08-23 15:20:00,24.19,24.24,24.19,24.23,334000.0,14.6837,14.714,14.6837,14.708,334000.0
2007-08-23 15:25:00,24.23,24.24,24.19,24.19,284800.0,14.708,14.714,14.6837,14.6837,284800.0
2007-08-23 15:30:00,24.2,24.21,24.17,24.18,316600.0,14.6897,14.6958,14.6715,14.6776,316600.0
2007-08-23 15:35:00,24.18,24.19,24.13,24.17,685600.0,14.6776,14.6837,14.6473,14.6715,685600.0
2007-08-23 15:40:00,24.17,24.18,24.15,24.17,447900.0,14.6715,14.6776,14.6594,14.6715,447900.0
2007-08-23 15:45:00,24.17,24.23,24.17,24.21,658600.0,14.6715,14.708,14.6715,14.6958,658600.0
2007-08-23 15:50:00,24.21,24.23,24.17,24.21,696600.0,14.6958,14.708,14.6715,14.6958,696600.0
2007-08-23 15:55:00,24.2,24.25,24.2,24.24,968000.0,14.6897,14.7201,14.6897,14.714,968000.0
2007-08-24 09:30:00,24.19,24.3,24.12,24.14,799300.0,14.6837,14.7504,14.6412,14.6533,799300.0
2007-08-24 09:35:00,24.14,24.17,24.07,24.11,521700.0,14.6533,14.6715,14.6108,14.6351,521700.0
2007-08-24 09:40:00,24.11,24.25,24.11,24.16,1193200.0,14.6351,14.7201,14.6351,14.6655,1193200.0
2007-08-24 09:45:00,24.17,24.19,24.14,24.14,337900.0,14.6715,14.6837,14.6533,14.6533,337900.0
2007-08-24 09:50:00,24.14,24.15,24.1,24.11,435600.0,14.6533,14.6594,14.629,14.6351,435600.0
2007-08-24 09:55:00,24.1,24.14,24.1,24.14,377000.0,14.629,14.6533,14.629,14.6533,377000.0
2007-08-24 10:00:00,24.14,24.26,24.13,24.25,1101400.0,14.6533,14.7262,14.6473,14.7201,1101400.0
2007-08-24 10:05:00,24.25,24.32,24.24,24.29,603000.0,14.7201,14.7626,14.714,14.7444,603000.0
2007-08-24 10:10:00,24.3,24.38,24.29,24.33,756500.0,14.7504,14.799,14.7444,14.7687,756500.0
2007-08-24 10:15:00,24.33,24.36,24.3,24.3,523300.0,14.7687,14.7869,14.7504,14.7504,523300.0
2007-08-24 10:20:00,24.3,24.35,24.28,24.32,394900.0,14.7504,14.7808,14.7383,14.7626,394900.0
2007-08-24 10:25:00,24.32,24.33,24.29,24.3,254100.0,14.7626,14.7687,14.7444,14.7504,254100.0
2007-08-24 10:30:00,24.3,24.32,24.27,24.3,329300.0,14.7504,14.7626,14.7322,14.7504,329300.0
2007-08-24 10:35:00,24.3,24.33,24.29,24.29,360600.0,14.7504,14.7687,14.7444,14.7444,360600.0
2007-08-24 10:40:00,24.29,24.32,24.28,24.28,301900.0,14.7444,14.7626,14.7383,14.7383,301900.0
2007-08-24 10:45:00,24.29,24.29,24.26,24.26,286800.0,14.7444,14.7444,14.7262,14.7262,286800.0
2007-08-24 10:50:00,24.26,24.28,24.24,24.27,576900.0,14.7262,14.7383,14.714,14.7322,576900.0
2007-08-24 10:55:00,24.27,24.29,24.27,24.28,204300.0,14.7322,14.7444,14.7322,14.7383,204300.0
2007-08-24 11:00:00,24.28,24.29,24.26,24.29,245400.0,14.7383,14.7444,14.7262,14.7444,245400.0
2007-08-24 11:05:00,24.28,24.29,24.28,24.29,229200.0,14.7383,14.7444,14.7383,14.7444,229200.0
2007-08-24 11:10:00,24.29,24.29,24.26,24.28,273100.0,14.7444,14.7444,14.7262,14.7383,273100.0
2007-08-24 11:15:00,24.29,24.33,24.27,24.32,627500.0,14.7444,14.7687,14.7322,14.7626,627500.0
2007-08-24 11:20:00,24.32,24.35,24.32,24.34,186100.0,14.7626,14.7808,14.7626,14.7747,186100.0
2007-08-24 11:25:00,24.34,24.38,24.34,24.35,418400.0,14.7747,14.799,14.7747,14.7808,418400.0
2007-08-24 11:30:00,24.35,24.4,24.35,24.37,426100.0,14.7808,14.8111,14.7808,14.7929,426100.0
2007-08-24 11:35:00,24.37,24.38,24.36,24.36,240300.0,14.7929,14.799,14.7869,14.7869,240300.0
2007-08-24 11:40:00,24.36,24.38,24.35,24.37,356600.0,14.7869,14.799,14.7808,14.7929,356600.0
2007-08-24 11:45:00,24.38,24.38,24.35,24.35,204800.0,14.799,14.799,14.7808,14.7808,204800.0
2007-08-24 11:50:00,24.35,24.38,24.35,24.37,224500.0,14.7808,14.799,14.7808,14.7929,224500.0
2007-08-24 11:55:00,24.38,24.39,24.37,24.39,259700.0,14.799,14.8051,14.7929,14.8051,259700.0
2007-08-24 12:00:00,24.38,24.4,24.36,24.39,575200.0,14.799,14.8111,14.7869,14.8051,575200.0
2007-08-24 12:05:00,24.39,24.45,24.38,24.42,632600.0,14.8051,14.8415,14.799,14.8233,632600.0
2007-08-24 12:10:00,24.41,24.43,24.41,24.43,225500.0,14.8172,14.8294,14.8172,14.8294,225500.0
2007-08-24 12:15:00,24.43,24.48,24.41,24.48,560200.0,14.8294,14.8597,14.8172,14.8597,560200.0
2007-08-24 12:20:00,24.48,24.5,24.46,24.47,583800.0,14.8597,14.8719,14.8476,14.8536,583800.0
2007-08-24 12:25:00,24.46,24.48,24.46,24.47,245900.0,14.8476,14.8597,14.8476,14.8536,245900.0
2007-08-24 12:30:00,24.47,24.49,24.46,24.48,193700.0,14.8536,14.8658,14.8476,14.8597,193700.0
2007-08-24 12:35:00,24.48,24.5,24.41,24.42,851200.0,14.8597,14.8719,14.8172,14.8233,851200.0
2007-08-24 12:40:00,24.43,24.49,24.39,24.48,947000.0,14.8294,14.8658,14.8051,14.8597,947000.0
2007-08-24 12:45:00,24.47,24.49,24.47,24.49,479700.0,14.8536,14.8658,14.8536,14.8658,479700.0
2007-08-24 12:50:00,24.49,24.56,24.48,24.54,1033200.0,14.8658,14.9083,14.8597,14.8961,1033200.0
2007-08-24 12:55:00,24.54,24.56,24.53,24.54,370600.0,14.8961,14.9083,14.8901,14.8961,370600.0
2007-08-24 13:00:00,24.54,24.55,24.49,24.53,385200.0,14.8961,14.9022,14.8658,14.8901,385200.0
2007-08-24 13:05:00,24.53,24.54,24.49,24.52,224300.0,14.8901,14.8961,14.8658,14.884,224300.0
2007-08-24 13:10:00,24.52,24.56,24.51,24.54,397900.0,14.884,14.9083,14.8779,14.8961,397900.0
2007-08-24 13:15:00,24.53,24.6,24.53,24.58,452000.0,14.8901,14.9326,14.8901,14.9204,452000.0
2007-08-24 13:20:00,24.58,24.6,24.56,24.6,826600.0,14.9204,14.9326,14.9083,14.9326,826600.0
2007-08-24 13:25:00,24.6,24.66,24.6,24.65,1373000.0,14.9326,14.969,14.9326,14.9629,1373000.0
2007-08-24 13:30:00,24.65,24.7,24.64,24.67,1059700.0,14.9629,14.9933,14.9568,14.975,1059700.0
2007-08-24 13:35:00,24.67,24.72,24.67,24.7,959500.0,14.975,15.0054,14.975,14.9933,959500.0
2007-08-24 13:40:00,24.71,24.71,24.68,24.68,385700.0,14.9993,14.9993,14.9811,14.9811,385700.0
2007-08-24 13:45:00,24.68,24.69,24.65,24.68,555800.0,14.9811,14.9872,14.9629,14.9811,555800.0
2007-08-24 13:50:00,24.68,24.73,24.67,24.71,657600.0,14.9811,15.0115,14.975,14.9993,657600.0
2007-08-24 13:55:00,24.7,24.75,24.7,24.74,648100.0,14.9933,15.0236,14.9933,15.0175,648100.0
2007-08-24 14:00:00,24.74,24.77,24.73,24.77,618300.0,15.0175,15.0357,15.0115,15.0357,618300.0
2007-08-24 14:05:00,24.76,24.79,24.75,24.77,717600.0,15.0297,15.0479,15.0236,15.0357,717600.0
2007-08-24 14:10:00,24.76,24.76,24.72,24.73,327000.0,15.0297,15.0297,15.0054,15.0115,327000.0
2007-08-24 14:15:00,24.74,24.8,24.73,24.79,1145600.0,15.0175,15.054,15.0115,15.0479,1145600.0
2007-08-24 14:20:00,24.79,24.82,24.76,24.77,697000.0,15.0479,15.0661,15.0297,15.0357,697000.0
2007-08-24 14:25:00,24.76,24.79,24.75,24.78,488800.0,15.0297,15.0479,15.0236,15.0418,488800.0
2007-08-24 14:30:00,24.78,24.82,24.77,24.77,679300.0,15.0418,15.0661,15.0357,15.0357,679300.0
2007-08-24 14:35:00,24.77,24.78,24.75,24.77,346800.0,15.0357,15.0418,15.0236,15.0357,346800.0
2007-08-24 14:40:00,24.76,24.78,24.75,24.76,539700.0,15.0297,15.0418,15.0236,15.0297,539700.0
2007-08-24 14:45:00,24.76,24.8,24.76,24.8,769500.0,15.0297,15.054,15.0297,15.054,769500.0
2007-08-24 14:50:00,24.79,24.85,24.78,24.83,932700.0,15.0479,15.0843,15.0418,15.0722,932700.0
2007-08-24 14:55:00,24.83,24.88,24.81,24.84,778900.0,15.0722,15.1025,15.06,15.0782,778900.0
2007-08-24 15:00:00,24.84,24.87,24.82,24.86,560600.0,15.0782,15.0964,15.0661,15.0904,560600.0
2007-08-24 15:05:00,24.86,24.86,24.78,24.8,653900.0,15.0904,15.0904,15.0418,15.054,653900.0
2007-08-24 15:10:00,24.79,24.8,24.72,24.74,554200.0,15.0479,15.054,15.0054,15.0175,554200.0
2007-08-24 15:15:00,24.75,24.77,24.74,24.76,415000.0,15.0236,15.0357,15.0175,15.0297,415000.0
2007-08-24 15:20:00,24.75,24.78,24.71,24.77,734300.0,15.0236,15.0418,14.9993,15.0357,734300.0
2007-08-24 15:25:00,24.77,24.79,24.76,24.78,590700.0,15.0357,15.0479,15.0297,15.0418,590700.0
2007-08-24 15:30:00,24.78,24.85,24.78,24.78,863400.0,15.0418,15.0843,15.0418,15.0418,863400.0
2007-08-24 15:35:00,24.78,24.83,24.76,24.81,868500.0,15.0418,15.0722,15.0297,15.06,868500.0
2007-08-24 15:40:00,24.82,24.84,24.77,24.78,900300.0,15.0661,15.0782,15.0357,15.0418,900300.0
2007-08-24 15:45:00,24.78,24.81,24.7,24.75,1760000.0,15.0418,15.06,14.9933,15.0236,1760000.0
2007-08-24 15:50:00,24.74,24.77,24.7,24.7,1202100.0,15.0175,15.0357,14.9933,14.9933,1202100.0
2007-08-24 15:55:00,24.7,24.81,24.7,24.78,1790600.0,14.9933,15.06,14.9933,15.0418,1790600.0
2007-08-27 09:30:00,24.7,24.71,24.6,24.63,748100.0,14.9933,14.9993,14.9326,14.9508,748100.0
2007-08-27 09:35:00,24.63,24.67,24.61,24.65,469200.0,14.9508,14.975,14.9386,14.9629,469200.0
2007-08-27 09:40:00,24.65,24.67,24.64,24.65,411400.0,14.9629,14.975,14.9568,14.9629,411400.0
2007-08-27 09:45:00,24.65,24.65,24.57,24.63,727600.0,14.9629,14.9629,14.9143,14.9508,727600.0
2007-08-27 09:50:00,24.63,24.63,24.6,24.61,512700.0,14.9508,14.9508,14.9326,14.9386,512700.0
2007-08-27 09:55:00,24.61,24.69,24.6,24.67,591000.0,14.9386,14.9872,14.9326,14.975,591000.0
2007-08-27 10:00:00,24.68,24.7,24.58,24.6,524200.0,14.9811,14.9933,14.9204,14.9326,524200.0
2007-08-27 10:05:00,24.6,24.63,24.54,24.57,464600.0,14.9326,14.9508,14.8961,14.9143,464600.0
2007-08-27 10:10:00,24.57,24.64,24.56,24.6,355800.0,14.9143,14.9568,14.9083,14.9326,355800.0
2007-08-27 10:15:00,24.6,24.63,24.58,24.62,369100.0,14.9326,14.9508,14.9204,14.9447,369100.0
2007-08-27 10:20:00,24.61,24.64,24.59,24.62,415800.0,14.9386,14.9568,14.9265,14.9447,415800.0
2007-08-27 10:25:00,24.62,24.65,24.6,24.65,373100.0,14.9447,14.9629,14.9326,14.9629,373100.0
2007-08-27 10:30:00,24.65,24.65,24.63,24.64,250100.0,14.9629,14.9629,14.9508,14.9568,250100.0
2007-08-27 10:35:00,24.63,24.65,24.63,24.65,466600.0,14.9508,14.9629,14.9508,14.9629,466600.0
2007-08-27 10:40:00,24.65,24.65,24.58,24.59,585100.0,14.9629,14.9629,14.9204,14.9265,585100.0
2007-08-27 10:45:00,24.6,24.63,24.59,24.62,393500.0,14.9326,14.9508,14.9265,14.9447,393500.0
2007-08-27 10:50:00,24.62,24.63,24.6,24.62,131100.0,14.9447,14.9508,14.9326,14.9447,131100.0
2007-08-27 10:55:00,24.62,24.65,24.6,24.6,228000.0,14.9447,14.9629,14.9326,14.9326,228000.0
2007-08-27 11:00:00,24.61,24.61,24.56,24.57,242200.0,14.9386,14.9386,14.9083,14.9143,242200.0
2007-08-27 11:05:00,24.57,24.59,24.55,24.55,483300.0,14.9143,14.9265,14.9022,14.9022,483300.0
2007-08-27 11:10:00,24.55,24.57,24.52,24.54,835600.0,14.9022,14.9143,14.884,14.8961,835600.0
2007-08-27 11:15:00,24.54,24.54,24.43,24.44,792700.0,14.8961,14.8961,14.8294,14.8354,792700.0
2007-08-27 11:20:00,24.44,24.46,24.44,24.45,423100.0,14.8354,14.8476,14.8354,14.8415,423100.0
2007-08-27 11:25:00,24.45,24.57,24.44,24.45,910700.0,14.8415,14.9143,14.8354,14.8415,910700.0
2007-08-27 11:30:00,24.46,24.57,24.37,24.4,982700.0,14.8476,14.9143,14.7929,14.8111,982700.0
2007-08-27 11:35:00,24.4,24.47,24.39,24.45,635300.0,14.8111,14.8536,14.8051,14.8415,635300.0
2007-08-27 11:40:00,24.46,24.49,24.45,24.49,756200.0,14.8476,14.8658,14.8415,14.8658,756200.0
2007-08-27 11:45:00,24.49,24.52,24.48,24.52,449400.0,14.8658,14.884,14.8597,14.884,449400.0
2007-08-27 11:50:00,24.52,24.55,24.48,24.51,2737100.0,14.884,14.9022,14.8597,14.8779,2737100.0
2007-08-27 11:55:00,24.52,24.55,24.51,24.53,392000.0,14.884,14.9022,14.8779,14.8901,392000.0
2007-08-27 12:00:00,24.54,24.54,24.44,24.45,729700.0,14.8961,14.8961,14.8354,14.8415,729700.0
2007-08-27 12:05:00,24.44,24.5,24.43,24.47,329900.0,14.8354,14.8719,14.8294,14.8536,329900.0
2007-08-27 12:10:00,24.47,24.53,24.45,24.52,277000.0,14.8536,14.8901,14.8415,14.884,277000.0
2007-08-27 12:15:00,24.53,24.55,24.52,24.52,513800.0,14.8901,14.9022,14.884,14.884,513800.0
2007-08-27 12:20:00,24.52,24.56,24.5,24.5,329600.0,14.884,14.9083,14.8719,14.8719,329600.0
2007-08-27 12:25:00,24.5,24.51,24.43,24.46,612500.0,14.8719,14.8779,14.8294,14.8476,612500.0
2007-08-27 12:30:00,24.46,24.49,24.46,24.48,326000.0,14.8476,14.8658,14.8476,14.8597,326000.0
2007-08-27 12:35:00,24.49,24.58,24.48,24.58,620900.0,14.8658,14.9204,14.8597,14.9204,620900.0
2007-08-27 12:40:00,24.57,24.63,24.57,24.63,509200.0,14.9143,14.9508,14.9143,14.9508,509200.0
2007-08-27 12:45:00,24.62,24.64,24.57,24.58,346100.0,14.9447,14.9568,14.9143,14.9204,346100.0
2007-08-27 12:50:00,24.58,24.62,24.56,24.62,485600.0,14.9204,14.9447,14.9083,14.9447,485600.0
2007-08-27 12:55:00,24.62,24.64,24.6,24.62,543800.0,14.9447,14.9568,14.9326,14.9447,543800.0
2007-08-27 13:00:00,24.62,24.65,24.62,24.63,315000.0,14.9447,14.9629,14.9447,14.9508,315000.0
2007-08-27 13:05:00,24.63,24.65,24.63,24.65,263900.0,14.9508,14.9629,14.9508,14.9629,263900.0
2007-08-27 13:10:00,24.65,24.65,24.6,24.6,489500.0,14.9629,14.9629,14.9326,14.9326,489500.0
2007-08-27 13:15:00,24.6,24.62,24.58,24.58,335500.0,14.9326,14.9447,14.9204,14.9204,335500.0
2007-08-27 13:20:00,24.57,24.6,24.51,24.55,634400.0,14.9143,14.9326,14.8779,14.9022,634400.0
2007-08-27 13:25:00,24.55,24.59,24.55,24.59,231300.0,14.9022,14.9265,14.9022,14.9265,231300.0
2007-08-27 13:30:00,24.58,24.6,24.57,24.57,185100.0,14.9204,14.9326,14.9143,14.9143,185100.0
2007-08-27 13:35:00,24.58,24.59,24.53,24.57,469400.0,14.9204,14.9265,14.8901,14.9143,469400.0
2007-08-27 13:40:00,24.57,24.62,24.56,24.61,644200.0,14.9143,14.9447,14.9083,14.9386,644200.0
2007-08-27 13:45:00,24.6,24.65,24.6,24.63,479800.0,14.9326,14.9629,14.9326,14.9508,479800.0
2007-08-27 13:50:00,24.63,24.64,24.57,24.58,356700.0,14.9508,14.9568,14.9143,14.9204,356700.0
2007-08-27 13:55:00,24.58,24.6,24.57,24.59,192200.0,14.9204,14.9326,14.9143,14.9265,192200.0
2007-08-27 14:00:00,24.59,24.63,24.59,24.63,179100.0,14.9265,14.9508,14.9265,14.9508,179100.0
2007-08-27 14:05:00,24.62,24.64,24.59,24.62,280200.0,14.9447,14.9568,14.9265,14.9447,280200.0
2007-08-27 14:10:00,24.63,24.64,24.59,24.62,263500.0,14.9508,14.9568,14.9265,14.9447,263500.0
2007-08-27 14:15:00,24.62,24.64,24.62,24.63,144300.0,14.9447,14.9568,14.9447,14.9508,144300.0
2007-08-27 14:20:00,24.62,24.65,24.62,24.63,328500.0,14.9447,14.9629,14.9447,14.9508,328500.0
2007-08-27 14:25:00,24.64,24.65,24.63,24.65,324100.0,14.9568,14.9629,14.9508,14.9629,324100.0
2007-08-27 14:30:00,24.65,24.67,24.62,24.62,710300.0,14.9629,14.975,14.9447,14.9447,710300.0
2007-08-27 14:35:00,24.62,24.63,24.6,24.61,488100.0,14.9447,14.9508,14.9326,14.9386,488100.0
2007-08-27 14:40:00,24.61,24.61,24.6,24.6,149700.0,14.9386,14.9386,14.9326,14.9326,149700.0
2007-08-27 14:45:00,24.6,24.61,24.58,24.59,237500.0,14.9326,14.9386,14.9204,14.9265,237500.0
2007-08-27 14:50:00,24.58,24.59,24.58,24.59,205300.0,14.9204,14.9265,14.9204,14.9265,205300.0
2007-08-27 14:55:00,24.59,24.6,24.48,24.49,1302900.0,14.9265,14.9326,14.8597,14.8658,1302900.0
2007-08-27 15:00:00,24.49,24.51,24.45,24.47,839200.0,14.8658,14.8779,14.8415,14.8536,839200.0
2007-08-27 15:05:00,24.47,24.47,24.45,24.46,475200.0,14.8536,14.8536,14.8415,14.8476,475200.0
2007-08-27 15:10:00,24.46,24.51,24.46,24.47,451000.0,14.8476,14.8779,14.8476,14.8536,451000.0
2007-08-27 15:15:00,24.47,24.48,24.43,24.44,396900.0,14.8536,14.8597,14.8294,14.8354,396900.0
2007-08-27 15:20:00,24.45,24.45,24.42,24.45,318300.0,14.8415,14.8415,14.8233,14.8415,318300.0
2007-08-27 15:25:00,24.44,24.5,24.44,24.48,397100.0,14.8354,14.8719,14.8354,14.8597,397100.0
2007-08-27 15:30:00,24.47,24.5,24.47,24.47,380600.0,14.8536,14.8719,14.8536,14.8536,380600.0
2007-08-27 15:35:00,24.47,24.49,24.42,24.48,913200.0,14.8536,14.8658,14.8233,14.8597,913200.0
2007-08-27 15:40:00,24.48,24.51,24.47,24.5,652400.0,14.8597,14.8779,14.8536,14.8719,652400.0
2007-08-27 15:45:00,24.51,24.54,24.5,24.5,1081500.0,14.8779,14.8961,14.8719,14.8719,1081500.0
2007-08-27 15:50:00,24.5,24.51,24.45,24.49,910500.0,14.8719,14.8779,14.8415,14.8658,910500.0
2007-08-27 15:55:00,24.48,24.49,24.42,24.46,1847200.0,14.8597,14.8658,14.8233,14.8476,1847200.0
2007-08-28 09:30:00,24.25,24.34,24.24,24.31,816800.0,14.7201,14.7747,14.714,14.7565,816800.0
2007-08-28 09:35:00,24.3,24.37,24.3,24.37,622200.0,14.7504,14.7929,14.7504,14.7929,622200.0
2007-08-28 09:40:00,24.37,24.37,24.22,24.32,1060500.0,14.7929,14.7929,14.7019,14.7626,1060500.0
2007-08-28 09:45:00,24.32,24.42,24.31,24.4,644700.0,14.7626,14.8233,14.7565,14.8111,644700.0
2007-08-28 09:50:00,24.4,24.4,24.34,24.38,418600.0,14.8111,14.8111,14.7747,14.799,418600.0
2007-08-28 09:55:00,24.38,24.4,24.29,24.32,734900.0,14.799,14.8111,14.7444,14.7626,734900.0
2007-08-28 10:00:00,24.32,24.4,24.31,24.38,602300.0,14.7626,14.8111,14.7565,14.799,602300.0
2007-08-28 10:05:00,24.38,24.38,24.34,24.36,516700.0,14.799,14.799,14.7747,14.7869,516700.0
2007-08-28 10:10:00,24.36,24.44,24.36,24.43,819400.0,14.7869,14.8354,14.7869,14.8294,819400.0
2007-08-28 10:15:00,24.44,24.48,24.43,24.47,385000.0,14.8354,14.8597,14.8294,14.8536,385000.0
2007-08-28 10:20:00,24.48,24.5,24.39,24.4,1261200.0,14.8597,14.8719,14.8051,14.8111,1261200.0
2007-08-28 10:25:00,24.4,24.44,24.39,24.43,710300.0,14.8111,14.8354,14.8051,14.8294,710300.0
2007-08-28 10:30:00,24.43,24.49,24.42,24.49,426200.0,14.8294,14.8658,14.8233,14.8658,426200.0
2007-08-28 10:35:00,24.49,24.51,24.44,24.46,670000.0,14.8658,14.8779,14.8354,14.8476,670000.0
2007-08-28 10:40:00,24.47,24.5,24.4,24.4,484900.0,14.8536,14.8719,14.8111,14.8111,484900.0
2007-08-28 10:45:00,24.4,24.43,24.36,24.4,833100.0,14.8111,14.8294,14.7869,14.8111,833100.0
2007-08-28 10:50:00,24.39,24.4,24.34,24.34,642200.0,14.8051,14.8111,14.7747,14.7747,642200.0
2007-08-28 10:55:00,24.34,24.39,24.34,24.37,533800.0,14.7747,14.8051,14.7747,14.7929,533800.0
2007-08-28 11:00:00,24.37,24.39,24.35,24.36,421300.0,14.7929,14.8051,14.7808,14.7869,421300.0
2007-08-28 11:05:00,24.37,24.38,24.34,24.34,383200.0,14.7929,14.799,14.7747,14.7747,383200.0
2007-08-28 11:10:00,24.34,24.36,24.3,24.33,605600.0,14.7747,14.7869,14.7504,14.7687,605600.0
2007-08-28 11:15:00,24.34,24.35,24.33,24.34,267700.0,14.7747,14.7808,14.7687,14.7747,267700.0
2007-08-28 11:20:00,24.34,24.35,24.33,24.34,288100.0,14.7747,14.7808,14.7687,14.7747,288100.0
2007-08-28 11:25:00,24.34,24.39,24.33,24.36,801400.0,14.7747,14.8051,14.7687,14.7869,801400.0
2007-08-28 11:30:00,24.35,24.37,24.34,24.35,338200.0,14.7808,14.7929,14.7747,14.7808,338200.0
2007-08-28 11:35:00,24.35,24.36,24.3,24.3,498000.0,14.7808,14.7869,14.7504,14.7504,498000.0
2007-08-28 11:40:00,24.3,24.34,24.29,24.29,428400.0,14.7504,14.7747,14.7444,14.7444,428400.0
2007-08-28 11:45:00,24.3,24.3,24.25,24.25,653900.0,14.7504,14.7504,14.7201,14.7201,653900.0
2007-08-28 11:50:00,24.25,24.28,24.25,24.27,469300.0,14.7201,14.7383,14.7201,14.7322,469300.0
2007-08-28 11:55:00,24.28,24.3,24.27,24.29,258800.0,14.7383,14.7504,14.7322,14.7444,258800.0
2007-08-28 12:00:00,24.29,24.31,24.27,24.29,398900.0,14.7444,14.7565,14.7322,14.7444,398900.0
2007-08-28 12:05:00,24.3,24.34,24.29,24.31,376500.0,14.7504,14.7747,14.7444,14.7565,376500.0
2007-08-28 12:10:00,24.31,24.33,24.23,24.23,739700.0,14.7565,14.7687,14.708,14.708,739700.0
2007-08-28 12:15:00,24.25,24.27,24.23,24.25,276100.0,14.7201,14.7322,14.708,14.7201,276100.0
2007-08-28 12:20:00,24.24,24.26,24.21,24.26,509900.0,14.714,14.7262,14.6958,14.7262,509900.0
2007-08-28 12:25:00,24.25,24.28,24.25,24.28,223500.0,14.7201,14.7383,14.7201,14.7383,223500.0
2007-08-28 12:30:00,24.27,24.29,24.26,24.27,394300.0,14.7322,14.7444,14.7262,14.7322,394300.0
2007-08-28 12:35:00,24.27,24.29,24.26,24.28,177300.0,14.7322,14.7444,14.7262,14.7383,177300.0
2007-08-28 12:40:00,24.28,24.28,24.25,24.26,301100.0,14.7383,14.7383,14.7201,14.7262,301100.0
2007-08-28 12:45:00,24.26,24.27,24.23,24.23,255300.0,14.7262,14.7322,14.708,14.708,255300.0
2007-08-28 12:50:00,24.24,24.25,24.23,24.25,221900.0,14.714,14.7201,14.708,14.7201,221900.0
2007-08-28 12:55:00,24.24,24.24,24.2,24.21,346000.0,14.714,14.714,14.6897,14.6958,346000.0
2007-08-28 13:00:00,24.21,24.23,24.21,24.21,315300.0,14.6958,14.708,14.6958,14.6958,315300.0
2007-08-28 13:05:00,24.22,24.23,24.18,24.19,577100.0,14.7019,14.708,14.6776,14.6837,577100.0
2007-08-28 13:10:00,24.18,24.2,24.18,24.19,441000.0,14.6776,14.6897,14.6776,14.6837,441000.0
2007-08-28 13:15:00,24.18,24.19,24.13,24.16,765200.0,14.6776,14.6837,14.6473,14.6655,765200.0
2007-08-28 13:20:00,24.15,24.2,24.14,24.18,639000.0,14.6594,14.6897,14.6533,14.6776,639000.0
2007-08-28 13:25:00,24.17,24.21,24.17,24.2,448300.0,14.6715,14.6958,14.6715,14.6897,448300.0
2007-08-28 13:30:00,24.2,24.23,24.16,24.16,579700.0,14.6897,14.708,14.6655,14.6655,579700.0
2007-08-28 13:35:00,24.16,24.23,24.16,24.2,493000.0,14.6655,14.708,14.6655,14.6897,493000.0
2007-08-28 13:40:00,24.2,24.2,24.17,24.18,228500.0,14.6897,14.6897,14.6715,14.6776,228500.0
2007-08-28 13:45:00,24.18,24.23,24.18,24.23,532800.0,14.6776,14.708,14.6776,14.708,532800.0
2007-08-28 13:50:00,24.23,24.24,24.21,24.22,505800.0,14.708,14.714,14.6958,14.7019,505800.0
2007-08-28 13:55:00,24.23,24.25,24.21,24.24,297700.0,14.708,14.7201,14.6958,14.714,297700.0
2007-08-28 14:00:00,24.25,24.25,24.18,24.19,578500.0,14.7201,14.7201,14.6776,14.6837,578500.0
2007-08-28 14:05:00,24.18,24.22,24.16,24.2,402500.0,14.6776,14.7019,14.6655,14.6897,402500.0
2007-08-28 14:10:00,24.2,24.2,24.16,24.17,372700.0,14.6897,14.6897,14.6655,14.6715,372700.0
2007-08-28 14:15:00,24.17,24.17,24.14,24.14,699600.0,14.6715,14.6715,14.6533,14.6533,699600.0
2007-08-28 14:20:00,24.14,24.19,24.12,24.18,819800.0,14.6533,14.6837,14.6412,14.6776,819800.0
2007-08-28 14:25:00,24.17,24.18,24.14,24.16,408900.0,14.6715,14.6776,14.6533,14.6655,408900.0
2007-08-28 14:30:00,24.16,24.19,24.13,24.18,583900.0,14.6655,14.6837,14.6473,14.6776,583900.0
2007-08-28 14:35:00,24.17,24.18,24.13,24.14,349400.0,14.6715,14.6776,14.6473,14.6533,349400.0
2007-08-28 14:40:00,24.14,24.15,24.1,24.12,490600.0,14.6533,14.6594,14.629,14.6412,490600.0
2007-08-28 14:45:00,24.13,24.15,24.08,24.08,380400.0,14.6473,14.6594,14.6169,14.6169,380400.0
2007-08-28 14:50:00,24.08,24.1,24.07,24.08,466000.0,14.6169,14.629,14.6108,14.6169,466000.0
2007-08-28 14:55:00,24.08,24.09,24.01,24.02,1042000.0,14.6169,14.623,14.5744,14.5805,1042000.0
2007-08-28 15:00:00,24.01,24.04,24.01,24.03,992800.0,14.5744,14.5926,14.5744,14.5866,992800.0
2007-08-28 15:05:00,24.02,24.04,24.0,24.03,652800.0,14.5805,14.5926,14.5683,14.5866,652800.0
2007-08-28 15:10:00,24.03,24.05,24.01,24.01,469300.0,14.5866,14.5987,14.5744,14.5744,469300.0
2007-08-28 15:15:00,24.01,24.07,24.01,24.04,569100.0,14.5744,14.6108,14.5744,14.5926,569100.0
2007-08-28 15:20:00,24.04,24.05,24.0,24.02,788700.0,14.5926,14.5987,14.5683,14.5805,788700.0
2007-08-28 15:25:00,24.02,24.05,24.0,24.03,892600.0,14.5805,14.5987,14.5683,14.5866,892600.0
2007-08-28 15:30:00,24.03,24.07,24.02,24.05,961000.0,14.5866,14.6108,14.5805,14.5987,961000.0
2007-08-28 15:35:00,24.04,24.07,24.03,24.06,647100.0,14.5926,14.6108,14.5866,14.6048,647100.0
2007-08-28 15:40:00,24.05,24.06,24.01,24.02,842400.0,14.5987,14.6048,14.5744,14.5805,842400.0
2007-08-28 15:45:00,24.01,24.02,23.95,23.98,1544100.0,14.5744,14.5805,14.538,14.5562,1544100.0
2007-08-28 15:50:00,23.98,23.99,23.93,23.94,1710200.0,14.5562,14.5623,14.5259,14.5319,1710200.0
2007-08-28 15:55:00,23.94,24.0,23.94,23.97,1483800.0,14.5319,14.5683,14.5319,14.5501,1483800.0
2007-08-29 09:30:00,24.3,24.36,24.22,24.35,1405100.0,14.7504,14.7869,14.7019,14.7808,1405100.0
2007-08-29 09:35:00,24.35,24.43,24.35,24.41,1575800.0,14.7808,14.8294,14.7808,14.8172,1575800.0
2007-08-29 09:40:00,24.4,24.45,24.38,24.42,1523300.0,14.8111,14.8415,14.799,14.8233,1523300.0
2007-08-29 09:45:00,24.43,24.44,24.4,24.43,1121900.0,14.8294,14.8354,14.8111,14.8294,1121900.0
2007-08-29 09:50:00,24.43,24.46,24.41,24.44,1453400.0,14.8294,14.8476,14.8172,14.8354,1453400.0
2007-08-29 09:55:00,24.44,24.46,24.41,24.44,1278100.0,14.8354,14.8476,14.8172,14.8354,1278100.0
2007-08-29 10:00:00,24.43,24.5,24.41,24.49,1319400.0,14.8294,14.8719,14.8172,14.8658,1319400.0
2007-08-29 10:05:00,24.49,24.55,24.46,24.48,2120300.0,14.8658,14.9022,14.8476,14.8597,2120300.0
2007-08-29 10:10:00,24.48,24.49,24.45,24.46,886400.0,14.8597,14.8658,14.8415,14.8476,886400.0
2007-08-29 10:15:00,24.45,24.57,24.44,24.52,1422800.0,14.8415,14.9143,14.8354,14.884,1422800.0
2007-08-29 10:20:00,24.53,24.58,24.48,24.51,1671000.0,14.8901,14.9204,14.8597,14.8779,1671000.0
2007-08-29 10:25:00,24.5,24.54,24.45,24.54,1232400.0,14.8719,14.8961,14.8415,14.8961,1232400.0
2007-08-29 10:30:00,24.54,24.56,24.5,24.52,1020800.0,14.8961,14.9083,14.8719,14.884,1020800.0
2007-08-29 10:35:00,24.52,24.62,24.52,24.6,1414800.0,14.884,14.9447,14.884,14.9326,1414800.0
2007-08-29 10:40:00,24.61,24.69,24.6,24.68,1217500.0,14.9386,14.9872,14.9326,14.9811,1217500.0
2007-08-29 10:45:00,24.67,24.68,24.6,24.63,669600.0,14.975,14.9811,14.9326,14.9508,669600.0
2007-08-29 10:50:00,24.62,24.7,24.61,24.69,890100.0,14.9447,14.9933,14.9386,14.9872,890100.0
2007-08-29 10:55:00,24.69,24.71,24.67,24.7,735200.0,14.9872,14.9993,14.975,14.9933,735200.0
2007-08-29 11:00:00,24.7,24.82,24.69,24.82,1741600.0,14.9933,15.0661,14.9872,15.0661,1741600.0
2007-08-29 11:05:00,24.82,24.83,24.75,24.78,1222300.0,15.0661,15.0722,15.0236,15.0418,1222300.0
2007-08-29 11:10:00,24.78,24.84,24.76,24.8,1079000.0,15.0418,15.0782,15.0297,15.054,1079000.0
2007-08-29 11:15:00,24.8,24.81,24.77,24.78,688500.0,15.054,15.06,15.0357,15.0418,688500.0
2007-08-29 11:20:00,24.78,24.78,24.74,24.75,519500.0,15.0418,15.0418,15.0175,15.0236,519500.0
2007-08-29 11:25:00,24.76,24.81,24.74,24.78,544800.0,15.0297,15.06,15.0175,15.0418,544800.0
2007-08-29 11:30:00,24.78,24.79,24.72,24.74,1009300.0,15.0418,15.0479,15.0054,15.0175,1009300.0
2007-08-29 11:35:00,24.74,24.85,24.72,24.81,1376400.0,15.0175,15.0843,15.0054,15.06,1376400.0
2007-08-29 11:40:00,24.81,24.82,24.74,24.77,492000.0,15.06,15.0661,15.0175,15.0357,492000.0
2007-08-29 11:45:00,24.77,24.84,24.75,24.75,764500.0,15.0357,15.0782,15.0236,15.0236,764500.0
2007-08-29 11:50:00,24.75,24.79,24.74,24.77,739700.0,15.0236,15.0479,15.0175,15.0357,739700.0
2007-08-29 11:55:00,24.77,24.81,24.77,24.8,447500.0,15.0357,15.06,15.0357,15.054,447500.0
2007-08-29 12:00:00,24.8,24.84,24.8,24.82,439700.0,15.054,15.0782,15.054,15.0661,439700.0
2007-08-29 12:05:00,24.82,24.83,24.76,24.78,1394700.0,15.0661,15.0722,15.0297,15.0418,1394700.0
2007-08-29 12:10:00,24.79,24.79,24.76,24.77,558900.0,15.0479,15.0479,15.0297,15.0357,558900.0
2007-08-29 12:15:00,24.77,24.81,24.77,24.79,452200.0,15.0357,15.06,15.0357,15.0479,452200.0
2007-08-29 12:20:00,24.8,24.8,24.76,24.76,223100.0,15.054,15.054,15.0297,15.0297,223100.0
2007-08-29 12:25:00,24.77,24.77,24.67,24.73,1081800.0,15.0357,15.0357,14.975,15.0115,1081800.0
2007-08-29 12:30:00,24.73,24.75,24.7,24.71,873500.0,15.0115,15.0236,14.9933,14.9993,873500.0
2007-08-29 12:35:00,24.71,24.74,24.66,24.68,962400.0,14.9993,15.0175,14.969,14.9811,962400.0
2007-08-29 12:40:00,24.68,24.75,24.67,24.75,513300.0,14.9811,15.0236,14.975,15.0236,513300.0
2007-08-29 12:45:00,24.74,24.75,24.67,24.7,521900.0,15.0175,15.0236,14.975,14.9933,521900.0
2007-08-29 12:50:00,24.7,24.71,24.66,24.7,343700.0,14.9933,14.9993,14.969,14.9933,343700.0
2007-08-29 12:55:00,24.69,24.72,24.66,24.72,513300.0,14.9872,15.0054,14.969,15.0054,513300.0
2007-08-29 13:00:00,24.73,24.74,24.69,24.72,290300.0,15.0115,15.0175,14.9872,15.0054,290300.0
2007-08-29 13:05:00,24.72,24.73,24.67,24.68,647500.0,15.0054,15.0115,14.975,14.9811,647500.0
2007-08-29 13:10:00,24.68,24.75,24.67,24.73,826500.0,14.9811,15.0236,14.975,15.0115,826500.0
2007-08-29 13:15:00,24.73,24.8,24.73,24.74,976400.0,15.0115,15.054,15.0115,15.0175,976400.0
2007-08-29 13:20:00,24.74,24.76,24.68,24.69,871900.0,15.0175,15.0297,14.9811,14.9872,871900.0
2007-08-29 13:25:00,24.69,24.72,24.67,24.72,456500.0,14.9872,15.0054,14.975,15.0054,456500.0
2007-08-29 13:30:00,24.71,24.74,24.69,24.71,498700.0,14.9993,15.0175,14.9872,14.9993,498700.0
2007-08-29 13:35:00,24.71,24.72,24.67,24.7,520800.0,14.9993,15.0054,14.975,14.9933,520800.0
2007-08-29 13:40:00,24.7,24.75,24.69,24.74,337100.0,14.9933,15.0236,14.9872,15.0175,337100.0
2007-08-29 13:45:00,24.74,24.75,24.7,24.72,308900.0,15.0175,15.0236,14.9933,15.0054,308900.0
2007-08-29 13:50:00,24.72,24.74,24.7,24.72,348900.0,15.0054,15.0175,14.9933,15.0054,348900.0
2007-08-29 13:55:00,24.71,24.79,24.71,24.78,773300.0,14.9993,15.0479,14.9993,15.0418,773300.0
2007-08-29 14:00:00,24.78,24.85,24.78,24.83,795500.0,15.0418,15.0843,15.0418,15.0722,795500.0
2007-08-29 14:05:00,24.84,24.85,24.82,24.84,553500.0,15.0782,15.0843,15.0661,15.0782,553500.0
2007-08-29 14:10:00,24.84,24.85,24.81,24.83,580100.0,15.0782,15.0843,15.06,15.0722,580100.0
2007-08-29 14:15:00,24.84,24.84,24.82,24.82,308900.0,15.0782,15.0782,15.0661,15.0661,308900.0
2007-08-29 14:20:00,24.82,24.85,24.82,24.85,557100.0,15.0661,15.0843,15.0661,15.0843,557100.0
2007-08-29 14:25:00,24.85,24.85,24.84,24.85,306500.0,15.0843,15.0843,15.0782,15.0843,306500.0
2007-08-29 14:30:00,24.85,24.9,24.83,24.89,1056100.0,15.0843,15.1147,15.0722,15.1086,1056100.0
2007-08-29 14:35:00,24.89,24.95,24.89,24.94,896100.0,15.1086,15.145,15.1086,15.1389,896100.0
2007-08-29 14:40:00,24.93,24.95,24.93,24.95,769000.0,15.1329,15.145,15.1329,15.145,769000.0
2007-08-29 14:45:00,24.94,24.97,24.91,24.96,943900.0,15.1389,15.1571,15.1207,15.1511,943900.0
2007-08-29 14:50:00,24.97,24.99,24.96,24.99,828200.0,15.1571,15.1693,15.1511,15.1693,828200.0
2007-08-29 14:55:00,24.98,24.99,24.97,24.98,915300.0,15.1632,15.1693,15.1571,15.1632,915300.0
2007-08-29 15:00:00,24.98,25.0,24.98,25.0,1743100.0,15.1632,15.1754,15.1632,15.1754,1743100.0
2007-08-29 15:05:00,24.99,25.04,24.99,25.03,2689900.0,15.1693,15.1996,15.1693,15.1936,2689900.0
2007-08-29 15:10:00,25.04,25.07,25.01,25.04,1408100.0,15.1996,15.2178,15.1814,15.1996,1408100.0
2007-08-29 15:15:00,25.04,25.04,24.92,24.97,1322800.0,15.1996,15.1996,15.1268,15.1571,1322800.0
2007-08-29 15:20:00,24.97,25.04,24.97,25.02,968900.0,15.1571,15.1996,15.1571,15.1875,968900.0
2007-08-29 15:25:00,25.01,25.05,25.0,25.05,681400.0,15.1814,15.2057,15.1754,15.2057,681400.0
2007-08-29 15:30:00,25.05,25.1,25.04,25.1,1061100.0,15.2057,15.2361,15.1996,15.2361,1061100.0
2007-08-29 15:35:00,25.1,25.15,25.09,25.1,1284200.0,15.2361,15.2664,15.23,15.2361,1284200.0
2007-08-29 15:40:00,25.1,25.15,25.1,25.13,1251900.0,15.2361,15.2664,15.2361,15.2543,1251900.0
2007-08-29 15:45:00,25.13,25.2,25.13,25.16,2604700.0,15.2543,15.2968,15.2543,15.2725,2604700.0
2007-08-29 15:50:00,25.15,25.16,25.09,25.1,2115800.0,15.2664,15.2725,15.23,15.2361,2115800.0
2007-08-29 15:55:00,25.1,25.1,25.04,25.1,2160700.0,15.2361,15.2361,15.1996,15.2361,2160700.0
2007-08-30 09:30:00,24.91,24.98,24.89,24.97,1174900.0,15.1207,15.1632,15.1086,15.1571,1174900.0
2007-08-30 09:35:00,24.97,25.0,24.94,24.98,914300.0,15.1571,15.1754,15.1389,15.1632,914300.0
2007-08-30 09:40:00,24.98,25.04,24.97,25.0,1015000.0,15.1632,15.1996,15.1571,15.1754,1015000.0
2007-08-30 09:45:00,25.0,25.03,24.96,25.01,961600.0,15.1754,15.1936,15.1511,15.1814,961600.0
2007-08-30 09:50:00,25.02,25.18,24.99,25.15,1514800.0,15.1875,15.2846,15.1693,15.2664,1514800.0
2007-08-30 09:55:00,25.14,25.19,25.11,25.12,814100.0,15.2603,15.2907,15.2421,15.2482,814100.0
2007-08-30 10:00:00,25.12,25.15,25.1,25.13,456200.0,15.2482,15.2664,15.2361,15.2543,456200.0
2007-08-30 10:05:00,25.13,25.23,25.12,25.19,981800.0,15.2543,15.315,15.2482,15.2907,981800.0
2007-08-30 10:10:00,25.2,25.23,25.1,25.11,1147800.0,15.2968,15.315,15.2361,15.2421,1147800.0
2007-08-30 10:15:00,25.12,25.17,25.11,25.15,643800.0,15.2482,15.2786,15.2421,15.2664,643800.0
2007-08-30 10:20:00,25.15,25.19,25.12,25.16,937800.0,15.2664,15.2907,15.2482,15.2725,937800.0
2007-08-30 10:25:00,25.16,25.27,25.16,25.27,1166200.0,15.2725,15.3393,15.2725,15.3393,1166200.0
2007-08-30 10:30:00,25.28,25.36,25.26,25.32,1341500.0,15.3453,15.3939,15.3332,15.3696,1341500.0
2007-08-30 10:35:00,25.32,25.37,25.27,25.29,1033500.0,15.3696,15.4,15.3393,15.3514,1033500.0
2007-08-30 10:40:00,25.29,25.33,25.28,25.3,691000.0,15.3514,15.3757,15.3453,15.3575,691000.0
2007-08-30 10:45:00,25.3,25.32,25.26,25.3,563200.0,15.3575,15.3696,15.3332,15.3575,563200.0
2007-08-30 10:50:00,25.3,25.33,25.26,25.27,698000.0,15.3575,15.3757,15.3332,15.3393,698000.0
2007-08-30 10:55:00,25.27,25.28,25.18,25.2,852900.0,15.3393,15.3453,15.2846,15.2968,852900.0
2007-08-30 11:00:00,25.2,25.24,25.19,25.23,814800.0,15.2968,15.321,15.2907,15.315,814800.0
2007-08-30 11:05:00,25.23,25.23,25.18,25.18,630100.0,15.315,15.315,15.2846,15.2846,630100.0
2007-08-30 11:10:00,25.18,25.28,25.16,25.23,678600.0,15.2846,15.3453,15.2725,15.315,678600.0
2007-08-30 11:15:00,25.23,25.37,25.22,25.35,993800.0,15.315,15.4,15.3089,15.3878,993800.0
2007-08-30 11:20:00,25.35,25.44,25.25,25.41,1795000.0,15.3878,15.4424,15.3271,15.4242,1795000.0
2007-08-30 11:25:00,25.41,25.43,25.36,25.39,1080800.0,15.4242,15.4364,15.3939,15.4121,1080800.0
2007-08-30 11:30:00,25.39,25.43,25.36,25.42,582900.0,15.4121,15.4364,15.3939,15.4303,582900.0
2007-08-30 11:35:00,25.42,25.5,25.42,25.47,1341600.0,15.4303,15.4789,15.4303,15.4607,1341600.0
2007-08-30 11:40:00,25.47,25.52,25.46,25.49,1144600.0,15.4607,15.491,15.4546,15.4728,1144600.0
2007-08-30 11:45:00,25.49,25.52,25.48,25.49,559600.0,15.4728,15.491,15.4667,15.4728,559600.0
2007-08-30 11:50:00,25.49,25.52,25.47,25.48,950000.0,15.4728,15.491,15.4607,15.4667,950000.0
2007-08-30 11:55:00,25.49,25.5,25.45,25.48,474300.0,15.4728,15.4789,15.4485,15.4667,474300.0
2007-08-30 12:00:00,25.48,25.49,25.38,25.38,1443000.0,15.4667,15.4728,15.406,15.406,1443000.0
2007-08-30 12:05:00,25.38,25.43,25.33,25.43,1495100.0,15.406,15.4364,15.3757,15.4364,1495100.0
2007-08-30 12:10:00,25.42,25.43,25.39,25.4,728100.0,15.4303,15.4364,15.4121,15.4182,728100.0
2007-08-30 12:15:00,25.39,25.46,25.37,25.38,1017200.0,15.4121,15.4546,15.4,15.406,1017200.0
2007-08-30 12:20:00,25.38,25.44,25.31,25.4,887900.0,15.406,15.4424,15.3635,15.4182,887900.0
2007-08-30 12:25:00,25.41,25.43,25.39,25.41,637400.0,15.4242,15.4364,15.4121,15.4242,637400.0
2007-08-30 12:30:00,25.4,25.46,25.39,25.46,852900.0,15.4182,15.4546,15.4121,15.4546,852900.0
2007-08-30 12:35:00,25.46,25.48,25.4,25.47,1339200.0,15.4546,15.4667,15.4182,15.4607,1339200.0
2007-08-30 12:40:00,25.47,25.52,25.46,25.5,707400.0,15.4607,15.491,15.4546,15.4789,707400.0
2007-08-30 12:45:00,25.5,25.52,25.47,25.49,544400.0,15.4789,15.491,15.4607,15.4728,544400.0
2007-08-30 12:50:00,25.49,25.5,25.47,25.49,357300.0,15.4728,15.4789,15.4607,15.4728,357300.0
2007-08-30 12:55:00,25.49,25.52,25.48,25.49,575700.0,15.4728,15.491,15.4667,15.4728,575700.0
2007-08-30 13:00:00,25.48,25.51,25.45,25.48,511500.0,15.4667,15.4849,15.4485,15.4667,511500.0
2007-08-30 13:05:00,25.49,25.53,25.48,25.53,482400.0,15.4728,15.4971,15.4667,15.4971,482400.0
2007-08-30 13:10:00,25.52,25.53,25.51,25.52,247400.0,15.491,15.4971,15.4849,15.491,247400.0
2007-08-30 13:15:00,25.52,25.54,25.5,25.51,494400.0,15.491,15.5031,15.4789,15.4849,494400.0
2007-08-30 13:20:00,25.52,25.53,25.49,25.5,462100.0,15.491,15.4971,15.4728,15.4789,462100.0
2007-08-30 13:25:00,25.51,25.51,25.46,25.51,875300.0,15.4849,15.4849,15.4546,15.4849,875300.0
2007-08-30 13:30:00,25.51,25.51,25.48,25.51,697900.0,15.4849,15.4849,15.4667,15.4849,697900.0
2007-08-30 13:35:00,25.51,25.58,25.5,25.58,764900.0,15.4849,15.5274,15.4789,15.5274,764900.0
2007-08-30 13:40:00,25.58,25.6,25.55,25.6,997000.0,15.5274,15.5396,15.5092,15.5396,997000.0
2007-08-30 13:45:00,25.59,25.6,25.55,25.57,657700.0,15.5335,15.5396,15.5092,15.5214,657700.0
2007-08-30 13:50:00,25.57,25.58,25.51,25.55,636500.0,15.5214,15.5274,15.4849,15.5092,636500.0
2007-08-30 13:55:00,25.56,25.6,25.55,25.59,271500.0,15.5153,15.5396,15.5092,15.5335,271500.0
2007-08-30 14:00:00,25.59,25.62,25.58,25.6,781900.0,15.5335,15.5517,15.5274,15.5396,781900.0
2007-08-30 14:05:00,25.6,25.6,25.56,25.57,555900.0,15.5396,15.5396,15.5153,15.5214,555900.0
2007-08-30 14:10:00,25.58,25.58,25.52,25.53,721400.0,15.5274,15.5274,15.491,15.4971,721400.0
2007-08-30 14:15:00,25.54,25.54,25.46,25.47,702800.0,15.5031,15.5031,15.4546,15.4607,702800.0
2007-08-30 14:20:00,25.47,25.5,25.45,25.49,749100.0,15.4607,15.4789,15.4485,15.4728,749100.0
2007-08-30 14:25:00,25.49,25.51,25.46,25.46,413700.0,15.4728,15.4849,15.4546,15.4546,413700.0
2007-08-30 14:30:00,25.46,25.48,25.42,25.45,611200.0,15.4546,15.4667,15.4303,15.4485,611200.0
2007-08-30 14:35:00,25.45,25.58,25.42,25.42,537800.0,15.4485,15.5274,15.4303,15.4303,537800.0
2007-08-30 14:40:00,25.42,25.43,25.37,25.39,787000.0,15.4303,15.4364,15.4,15.4121,787000.0
2007-08-30 14:45:00,25.39,25.42,25.26,25.28,1434300.0,15.4121,15.4303,15.3332,15.3453,1434300.0
2007-08-30 14:50:00,25.28,25.34,25.25,25.3,1004100.0,15.3453,15.3817,15.3271,15.3575,1004100.0
2007-08-30 14:55:00,25.29,25.33,25.26,25.32,999500.0,15.3514,15.3757,15.3332,15.3696,999500.0
2007-08-30 15:00:00,25.32,25.35,25.31,25.34,387000.0,15.3696,15.3878,15.3635,15.3817,387000.0
2007-08-30 15:05:00,25.35,25.39,25.28,25.38,1060800.0,15.3878,15.4121,15.3453,15.406,1060800.0
2007-08-30 15:10:00,25.39,25.39,25.34,25.36,449400.0,15.4121,15.4121,15.3817,15.3939,449400.0
2007-08-30 15:15:00,25.36,25.38,25.34,25.38,241000.0,15.3939,15.406,15.3817,15.406,241000.0
2007-08-30 15:20:00,25.38,25.4,25.35,25.39,356900.0,15.406,15.4182,15.3878,15.4121,356900.0
2007-08-30 15:25:00,25.38,25.41,25.37,25.39,549200.0,15.406,15.4242,15.4,15.4121,549200.0
2007-08-30 15:30:00,25.39,25.41,25.38,25.38,358200.0,15.4121,15.4242,15.406,15.406,358200.0
2007-08-30 15:35:00,25.38,25.39,25.27,25.28,833000.0,15.406,15.4121,15.3393,15.3453,833000.0
2007-08-30 15:40:00,25.28,25.31,25.26,25.26,843800.0,15.3453,15.3635,15.3332,15.3332,843800.0
2007-08-30 15:45:00,25.27,25.3,25.26,25.27,792600.0,15.3393,15.3575,15.3332,15.3393,792600.0
2007-08-30 15:50:00,25.28,25.28,25.25,25.26,1231200.0,15.3453,15.3453,15.3271,15.3332,1231200.0
2007-08-30 15:55:00,25.27,25.32,25.26,25.29,1970300.0,15.3393,15.3696,15.3332,15.3514,1970300.0
2007-08-31 09:30:00,25.56,25.7,25.54,25.67,1865200.0,15.5153,15.6003,15.5031,15.5821,1865200.0
2007-08-31 09:35:00,25.67,25.75,25.66,25.73,1017300.0,15.5821,15.6306,15.576,15.6185,1017300.0
2007-08-31 09:40:00,25.73,25.75,25.72,25.73,1110900.0,15.6185,15.6306,15.6124,15.6185,1110900.0
2007-08-31 09:45:00,25.73,25.74,25.68,25.71,1062300.0,15.6185,15.6245,15.5881,15.6063,1062300.0
2007-08-31 09:50:00,25.71,25.73,25.68,25.7,665100.0,15.6063,15.6185,15.5881,15.6003,665100.0
2007-08-31 09:55:00,25.69,25.72,25.68,25.69,403900.0,15.5942,15.6124,15.5881,15.5942,403900.0
2007-08-31 10:00:00,25.69,25.75,25.66,25.7,1502500.0,15.5942,15.6306,15.576,15.6003,1502500.0
2007-08-31 10:05:00,25.71,25.78,25.71,25.75,1289000.0,15.6063,15.6488,15.6063,15.6306,1289000.0
2007-08-31 10:10:00,25.75,25.78,25.65,25.68,969500.0,15.6306,15.6488,15.5699,15.5881,969500.0
2007-08-31 10:15:00,25.68,25.72,25.66,25.68,737000.0,15.5881,15.6124,15.576,15.5881,737000.0
2007-08-31 10:20:00,25.68,25.71,25.65,25.67,893100.0,15.5881,15.6063,15.5699,15.5821,893100.0
2007-08-31 10:25:00,25.67,25.7,25.65,25.67,934200.0,15.5821,15.6003,15.5699,15.5821,934200.0
2007-08-31 10:30:00,25.67,25.71,25.66,25.68,558500.0,15.5821,15.6063,15.576,15.5881,558500.0
2007-08-31 10:35:00,25.68,25.75,25.68,25.74,1031200.0,15.5881,15.6306,15.5881,15.6245,1031200.0
2007-08-31 10:40:00,25.74,25.75,25.71,25.71,492600.0,15.6245,15.6306,15.6063,15.6063,492600.0
2007-08-31 10:45:00,25.71,25.72,25.68,25.69,491700.0,15.6063,15.6124,15.5881,15.5942,491700.0
2007-08-31 10:50:00,25.7,25.77,25.68,25.77,1048600.0,15.6003,15.6428,15.5881,15.6428,1048600.0
2007-08-31 10:55:00,25.76,25.77,25.68,25.68,315100.0,15.6367,15.6428,15.5881,15.5881,315100.0
2007-08-31 11:00:00,25.69,25.73,25.61,25.65,1097200.0,15.5942,15.6185,15.5456,15.5699,1097200.0
2007-08-31 11:05:00,25.65,25.69,25.62,25.62,1017700.0,15.5699,15.5942,15.5517,15.5517,1017700.0
2007-08-31 11:10:00,25.62,25.65,25.56,25.59,917400.0,15.5517,15.5699,15.5153,15.5335,917400.0
2007-08-31 11:15:00,25.59,25.62,25.53,25.56,692600.0,15.5335,15.5517,15.4971,15.5153,692600.0
2007-08-31 11:20:00,25.56,25.57,25.53,25.55,843000.0,15.5153,15.5214,15.4971,15.5092,843000.0
2007-08-31 11:25:00,25.56,25.61,25.55,25.59,587500.0,15.5153,15.5456,15.5092,15.5335,587500.0
2007-08-31 11:30:00,25.6,25.64,25.58,25.59,705900.0,15.5396,15.5638,15.5274,15.5335,705900.0
2007-08-31 11:35:00,25.6,25.61,25.57,25.6,754300.0,15.5396,15.5456,15.5214,15.5396,754300.0
2007-08-31 11:40:00,25.6,25.63,25.59,25.59,489900.0,15.5396,15.5578,15.5335,15.5335,489900.0
2007-08-31 11:45:00,25.59,25.61,25.54,25.6,380800.0,15.5335,15.5456,15.5031,15.5396,380800.0
2007-08-31 11:50:00,25.61,25.64,25.59,25.62,526400.0,15.5456,15.5638,15.5335,15.5517,526400.0
2007-08-31 11:55:00,25.61,25.7,25.51,25.62,643200.0,15.5456,15.6003,15.4849,15.5517,643200.0
2007-08-31 12:00:00,25.62,25.65,25.62,25.63,333700.0,15.5517,15.5699,15.5517,15.5578,333700.0
2007-08-31 12:05:00,25.64,25.66,25.61,25.62,247800.0,15.5638,15.576,15.5456,15.5517,247800.0
2007-08-31 12:10:00,25.62,25.72,25.6,25.61,275800.0,15.5517,15.6124,15.5396,15.5456,275800.0
2007-08-31 12:15:00,25.6,25.65,25.59,25.65,320200.0,15.5396,15.5699,15.5335,15.5699,320200.0
2007-08-31 12:20:00,25.65,25.73,25.64,25.71,477400.0,15.5699,15.6185,15.5638,15.6063,477400.0
2007-08-31 12:25:00,25.71,25.75,25.67,25.71,478200.0,15.6063,15.6306,15.5821,15.6063,478200.0
2007-08-31 12:30:00,25.71,25.76,25.7,25.74,712700.0,15.6063,15.6367,15.6003,15.6245,712700.0
2007-08-31 12:35:00,25.74,25.75,25.72,25.75,250900.0,15.6245,15.6306,15.6124,15.6306,250900.0
2007-08-31 12:40:00,25.76,25.77,25.71,25.73,317100.0,15.6367,15.6428,15.6063,15.6185,317100.0
2007-08-31 12:45:00,25.73,25.73,25.67,25.67,387900.0,15.6185,15.6185,15.5821,15.5821,387900.0
2007-08-31 12:50:00,25.67,25.68,25.63,25.63,453100.0,15.5821,15.5881,15.5578,15.5578,453100.0
2007-08-31 12:55:00,25.64,25.67,25.63,25.63,213100.0,15.5638,15.5821,15.5578,15.5578,213100.0
2007-08-31 13:00:00,25.64,25.72,25.63,25.69,1040000.0,15.5638,15.6124,15.5578,15.5942,1040000.0
2007-08-31 13:05:00,25.69,25.7,25.64,25.65,256700.0,15.5942,15.6003,15.5638,15.5699,256700.0
2007-08-31 13:10:00,25.64,25.66,25.63,25.66,117100.0,15.5638,15.576,15.5578,15.576,117100.0
2007-08-31 13:15:00,25.66,25.66,25.61,25.61,143800.0,15.576,15.576,15.5456,15.5456,143800.0
2007-08-31 13:20:00,25.61,25.65,25.61,25.64,257100.0,15.5456,15.5699,15.5456,15.5638,257100.0
2007-08-31 13:25:00,25.64,25.69,25.64,25.68,255500.0,15.5638,15.5942,15.5638,15.5881,255500.0
2007-08-31 13:30:00,25.68,25.7,25.61,25.61,1211300.0,15.5881,15.6003,15.5456,15.5456,1211300.0
2007-08-31 13:35:00,25.62,25.64,25.61,25.62,240700.0,15.5517,15.5638,15.5456,15.5517,240700.0
2007-08-31 13:40:00,25.62,25.64,25.59,25.61,735200.0,15.5517,15.5638,15.5335,15.5456,735200.0
2007-08-31 13:45:00,25.61,25.61,25.59,25.59,308100.0,15.5456,15.5456,15.5335,15.5335,308100.0
2007-08-31 13:50:00,25.6,25.64,25.59,25.64,179900.0,15.5396,15.5638,15.5335,15.5638,179900.0
2007-08-31 13:55:00,25.64,25.65,25.62,25.65,210500.0,15.5638,15.5699,15.5517,15.5699,210500.0
2007-08-31 14:00:00,25.64,25.67,25.64,25.65,377900.0,15.5638,15.5821,15.5638,15.5699,377900.0
2007-08-31 14:05:00,25.65,25.67,25.63,25.67,230500.0,15.5699,15.5821,15.5578,15.5821,230500.0
2007-08-31 14:10:00,25.67,25.68,25.63,25.64,343000.0,15.5821,15.5881,15.5578,15.5638,343000.0
2007-08-31 14:15:00,25.64,25.69,25.63,25.66,245500.0,15.5638,15.5942,15.5578,15.576,245500.0
2007-08-31 14:20:00,25.67,25.67,25.62,25.62,235200.0,15.5821,15.5821,15.5517,15.5517,235200.0
2007-08-31 14:25:00,25.62,25.65,25.62,25.65,156500.0,15.5517,15.5699,15.5517,15.5699,156500.0
2007-08-31 14:30:00,25.65,25.68,25.63,25.65,241500.0,15.5699,15.5881,15.5578,15.5699,241500.0
2007-08-31 14:35:00,25.66,25.74,25.64,25.73,918200.0,15.576,15.6245,15.5638,15.6185,918200.0
2007-08-31 14:40:00,25.73,25.74,25.71,25.74,248200.0,15.6185,15.6245,15.6063,15.6245,248200.0
2007-08-31 14:45:00,25.74,25.75,25.73,25.73,220400.0,15.6245,15.6306,15.6185,15.6185,220400.0
2007-08-31 14:50:00,25.73,25.74,25.67,25.69,677400.0,15.6185,15.6245,15.5821,15.5942,677400.0
2007-08-31 14:55:00,25.69,25.7,25.67,25.7,284600.0,15.5942,15.6003,15.5821,15.6003,284600.0
2007-08-31 15:00:00,25.7,25.74,25.68,25.71,738000.0,15.6003,15.6245,15.5881,15.6063,738000.0
2007-08-31 15:05:00,25.72,25.72,25.7,25.72,325700.0,15.6124,15.6124,15.6003,15.6124,325700.0
2007-08-31 15:10:00,25.71,25.74,25.7,25.7,524700.0,15.6063,15.6245,15.6003,15.6003,524700.0
2007-08-31 15:15:00,25.7,25.74,25.7,25.72,327900.0,15.6003,15.6245,15.6003,15.6124,327900.0
2007-08-31 15:20:00,25.72,25.73,25.69,25.7,570400.0,15.6124,15.6185,15.5942,15.6003,570400.0
2007-08-31 15:25:00,25.71,25.73,25.7,25.73,311000.0,15.6063,15.6185,15.6003,15.6185,311000.0
2007-08-31 15:30:00,25.73,25.74,25.71,25.73,701700.0,15.6185,15.6245,15.6063,15.6185,701700.0
2007-08-31 15:35:00,25.73,25.75,25.72,25.73,979500.0,15.6185,15.6306,15.6124,15.6185,979500.0
2007-08-31 15:40:00,25.73,25.75,25.72,25.74,1037200.0,15.6185,15.6306,15.6124,15.6245,1037200.0
2007-08-31 15:45:00,25.75,25.79,25.73,25.77,1482800.0,15.6306,15.6549,15.6185,15.6428,1482800.0
2007-08-31 15:50:00,25.77,25.8,25.73,25.74,1408200.0,15.6428,15.661,15.6185,15.6245,1408200.0
2007-08-31 15:55:00,25.74,25.75,25.67,25.71,1844700.0,15.6245,15.6306,15.5821,15.6063,1844700.0
2007-09-04 09:30:00,25.85,25.87,25.78,25.79,1803900.0,15.6913,15.7035,15.6488,15.6549,1803900.0
2007-09-04 09:35:00,25.84,25.84,25.75,25.8,716600.0,15.6852,15.6852,15.6306,15.661,716600.0
2007-09-04 09:40:00,25.8,25.88,25.79,25.88,960100.0,15.661,15.7095,15.6549,15.7095,960100.0
2007-09-04 09:45:00,25.89,25.92,25.85,25.91,1461800.0,15.7156,15.7338,15.6913,15.7277,1461800.0
2007-09-04 09:50:00,25.9,25.96,25.9,25.96,593100.0,15.7217,15.7581,15.7217,15.7581,593100.0
2007-09-04 09:55:00,25.96,25.98,25.91,25.98,916100.0,15.7581,15.7702,15.7277,15.7702,916100.0
2007-09-04 10:00:00,25.97,26.0,25.96,25.98,1130900.0,15.7642,15.7824,15.7581,15.7702,1130900.0
2007-09-04 10:05:00,25.99,26.0,25.97,25.97,636400.0,15.7763,15.7824,15.7642,15.7642,636400.0
2007-09-04 10:10:00,25.97,25.99,25.97,25.99,461000.0,15.7642,15.7763,15.7642,15.7763,461000.0
2007-09-04 10:15:00,25.99,25.99,25.92,25.92,754200.0,15.7763,15.7763,15.7338,15.7338,754200.0
2007-09-04 10:20:00,25.93,25.98,25.92,25.96,805600.0,15.7399,15.7702,15.7338,15.7581,805600.0
2007-09-04 10:25:00,25.96,26.0,25.95,26.0,970600.0,15.7581,15.7824,15.752,15.7824,970600.0
2007-09-04 10:30:00,25.99,26.05,25.99,26.05,2125400.0,15.7763,15.8127,15.7763,15.8127,2125400.0
2007-09-04 10:35:00,26.05,26.07,26.0,26.05,1067200.0,15.8127,15.8249,15.7824,15.8127,1067200.0
2007-09-04 10:40:00,26.06,26.07,26.04,26.05,475100.0,15.8188,15.8249,15.8067,15.8127,475100.0
2007-09-04 10:45:00,26.05,26.07,26.05,26.06,874700.0,15.8127,15.8249,15.8127,15.8188,874700.0
2007-09-04 10:50:00,26.05,26.07,26.05,26.06,404100.0,15.8127,15.8249,15.8127,15.8188,404100.0
2007-09-04 10:55:00,26.06,26.07,26.04,26.07,661500.0,15.8188,15.8249,15.8067,15.8249,661500.0
2007-09-04 11:00:00,26.06,26.11,26.06,26.1,1221500.0,15.8188,15.8491,15.8188,15.8431,1221500.0
2007-09-04 11:05:00,26.1,26.15,26.1,26.15,908700.0,15.8431,15.8734,15.8431,15.8734,908700.0
2007-09-04 11:10:00,26.14,26.19,26.13,26.18,1154600.0,15.8674,15.8977,15.8613,15.8916,1154600.0
2007-09-04 11:15:00,26.18,26.2,26.17,26.17,829400.0,15.8916,15.9038,15.8856,15.8856,829400.0
2007-09-04 11:20:00,26.17,26.24,26.17,26.22,1099700.0,15.8856,15.9281,15.8856,15.9159,1099700.0
2007-09-04 11:25:00,26.23,26.23,26.21,26.22,768500.0,15.922,15.922,15.9098,15.9159,768500.0
2007-09-04 11:30:00,26.22,26.25,26.2,26.25,592900.0,15.9159,15.9341,15.9038,15.9341,592900.0
2007-09-04 11:35:00,26.24,26.28,26.24,26.28,835700.0,15.9281,15.9523,15.9281,15.9523,835700.0
2007-09-04 11:40:00,26.28,26.28,26.26,26.27,872000.0,15.9523,15.9523,15.9402,15.9463,872000.0
2007-09-04 11:45:00,26.28,26.29,26.27,26.28,467600.0,15.9523,15.9584,15.9463,15.9523,467600.0
2007-09-04 11:50:00,26.28,26.3,26.28,26.3,424300.0,15.9523,15.9645,15.9523,15.9645,424300.0
2007-09-04 11:55:00,26.3,26.32,26.27,26.3,1602200.0,15.9645,15.9766,15.9463,15.9645,1602200.0
2007-09-04 12:00:00,26.31,26.34,26.25,26.27,1634000.0,15.9705,15.9888,15.9341,15.9463,1634000.0
2007-09-04 12:05:00,26.27,26.3,26.25,26.27,1356900.0,15.9463,15.9645,15.9341,15.9463,1356900.0
2007-09-04 12:10:00,26.27,26.3,26.24,26.25,940200.0,15.9463,15.9645,15.9281,15.9341,940200.0
2007-09-04 12:15:00,26.25,26.26,26.24,26.26,982200.0,15.9341,15.9402,15.9281,15.9402,982200.0
2007-09-04 12:20:00,26.25,26.26,26.19,26.2,1182500.0,15.9341,15.9402,15.8977,15.9038,1182500.0
2007-09-04 12:25:00,26.2,26.25,26.2,26.21,533700.0,15.9038,15.9341,15.9038,15.9098,533700.0
2007-09-04 12:30:00,26.21,26.22,26.18,26.2,724300.0,15.9098,15.9159,15.8916,15.9038,724300.0
2007-09-04 12:35:00,26.2,26.2,26.15,26.19,890500.0,15.9038,15.9038,15.8734,15.8977,890500.0
2007-09-04 12:40:00,26.18,26.19,26.15,26.17,1044000.0,15.8916,15.8977,15.8734,15.8856,1044000.0
2007-09-04 12:45:00,26.17,26.2,26.15,26.15,391500.0,15.8856,15.9038,15.8734,15.8734,391500.0
2007-09-04 12:50:00,26.16,26.16,26.12,26.12,744400.0,15.8795,15.8795,15.8552,15.8552,744400.0
2007-09-04 12:55:00,26.13,26.16,26.12,26.14,911300.0,15.8613,15.8795,15.8552,15.8674,911300.0
2007-09-04 13:00:00,26.14,26.16,26.13,26.14,917300.0,15.8674,15.8795,15.8613,15.8674,917300.0
2007-09-04 13:05:00,26.14,26.15,26.12,26.14,764900.0,15.8674,15.8734,15.8552,15.8674,764900.0
2007-09-04 13:10:00,26.14,26.19,26.13,26.17,991400.0,15.8674,15.8977,15.8613,15.8856,991400.0
2007-09-04 13:15:00,26.16,26.2,26.16,26.16,632800.0,15.8795,15.9038,15.8795,15.8795,632800.0
2007-09-04 13:20:00,26.16,26.21,26.16,26.19,1091200.0,15.8795,15.9098,15.8795,15.8977,1091200.0
2007-09-04 13:25:00,26.19,26.2,26.18,26.18,159900.0,15.8977,15.9038,15.8916,15.8916,159900.0
2007-09-04 13:30:00,26.18,26.22,26.18,26.21,332200.0,15.8916,15.9159,15.8916,15.9098,332200.0
2007-09-04 13:35:00,26.21,26.22,26.18,26.21,713900.0,15.9098,15.9159,15.8916,15.9098,713900.0
2007-09-04 13:40:00,26.2,26.22,26.2,26.22,420200.0,15.9038,15.9159,15.9038,15.9159,420200.0
2007-09-04 13:45:00,26.21,26.27,26.21,26.24,907000.0,15.9098,15.9463,15.9098,15.9281,907000.0
2007-09-04 13:50:00,26.24,26.26,26.23,26.25,278000.0,15.9281,15.9402,15.922,15.9341,278000.0
2007-09-04 13:55:00,26.25,26.27,26.24,26.26,239800.0,15.9341,15.9463,15.9281,15.9402,239800.0
2007-09-04 14:00:00,26.25,26.26,26.24,26.24,616400.0,15.9341,15.9402,15.9281,15.9281,616400.0
2007-09-04 14:05:00,26.24,26.26,26.24,26.25,303300.0,15.9281,15.9402,15.9281,15.9341,303300.0
2007-09-04 14:10:00,26.25,26.3,26.25,26.29,599400.0,15.9341,15.9645,15.9341,15.9584,599400.0
2007-09-04 14:15:00,26.29,26.33,26.27,26.33,883800.0,15.9584,15.9827,15.9463,15.9827,883800.0
2007-09-04 14:20:00,26.33,26.34,26.3,26.31,656400.0,15.9827,15.9888,15.9645,15.9705,656400.0
2007-09-04 14:25:00,26.32,26.34,26.3,26.31,700100.0,15.9766,15.9888,15.9645,15.9705,700100.0
2007-09-04 14:30:00,26.31,26.34,26.31,26.32,565500.0,15.9705,15.9888,15.9705,15.9766,565500.0
2007-09-04 14:35:00,26.32,26.32,26.29,26.29,414700.0,15.9766,15.9766,15.9584,15.9584,414700.0
2007-09-04 14:40:00,26.29,26.32,26.29,26.31,534200.0,15.9584,15.9766,15.9584,15.9705,534200.0
2007-09-04 14:45:00,26.3,26.33,26.3,26.32,502400.0,15.9645,15.9827,15.9645,15.9766,502400.0
2007-09-04 14:50:00,26.32,26.38,26.32,26.38,1101600.0,15.9766,16.013,15.9766,16.013,1101600.0
2007-09-04 14:55:00,26.37,26.38,26.31,26.35,1747300.0,16.007,16.013,15.9705,15.9948,1747300.0
2007-09-04 15:00:00,26.35,26.38,26.33,26.35,971000.0,15.9948,16.013,15.9827,15.9948,971000.0
2007-09-04 15:05:00,26.36,26.4,26.34,26.38,770800.0,16.0009,16.0252,15.9888,16.013,770800.0
2007-09-04 15:10:00,26.37,26.41,26.36,26.4,1255700.0,16.007,16.0312,16.0009,16.0252,1255700.0
2007-09-04 15:15:00,26.4,26.43,26.4,26.41,1089800.0,16.0252,16.0434,16.0252,16.0312,1089800.0
2007-09-04 15:20:00,26.41,26.42,26.39,26.39,752700.0,16.0312,16.0373,16.0191,16.0191,752700.0
2007-09-04 15:25:00,26.4,26.42,26.39,26.42,463400.0,16.0252,16.0373,16.0191,16.0373,463400.0
2007-09-04 15:30:00,26.42,26.42,26.35,26.41,1560000.0,16.0373,16.0373,15.9948,16.0312,1560000.0
2007-09-04 15:35:00,26.41,26.43,26.34,26.35,1323800.0,16.0312,16.0434,15.9888,15.9948,1323800.0
2007-09-04 15:40:00,26.34,26.38,26.25,26.25,1609200.0,15.9888,16.013,15.9341,15.9341,1609200.0
2007-09-04 15:45:00,26.25,26.3,26.23,26.23,1609200.0,15.9341,15.9645,15.922,15.922,1609200.0
2007-09-04 15:50:00,26.23,26.24,26.16,26.19,2327700.0,15.922,15.9281,15.8795,15.8977,2327700.0
2007-09-04 15:55:00,26.19,26.2,26.15,26.17,1790800.0,15.8977,15.9038,15.8734,15.8856,1790800.0
2007-09-05 09:30:00,26.0,26.11,25.96,26.1,1523400.0,15.7824,15.8491,15.7581,15.8431,1523400.0
2007-09-05 09:35:00,26.09,26.12,25.93,25.93,1062400.0,15.837,15.8552,15.7399,15.7399,1062400.0
2007-09-05 09:40:00,25.94,25.96,25.85,25.95,1121700.0,15.746,15.7581,15.6913,15.752,1121700.0
2007-09-05 09:45:00,25.95,26.06,25.94,25.98,1260500.0,15.752,15.8188,15.746,15.7702,1260500.0
2007-09-05 09:50:00,25.99,26.09,25.98,26.06,1218300.0,15.7763,15.837,15.7702,15.8188,1218300.0
2007-09-05 09:55:00,26.06,26.08,25.92,25.93,1061100.0,15.8188,15.8309,15.7338,15.7399,1061100.0
2007-09-05 10:00:00,25.93,25.97,25.88,25.95,1302800.0,15.7399,15.7642,15.7095,15.752,1302800.0
2007-09-05 10:05:00,25.95,25.96,25.9,25.95,734200.0,15.752,15.7581,15.7217,15.752,734200.0
2007-09-05 10:10:00,25.94,25.97,25.91,25.92,550900.0,15.746,15.7642,15.7277,15.7338,550900.0
2007-09-05 10:15:00,25.93,25.93,25.84,25.89,889800.0,15.7399,15.7399,15.6852,15.7156,889800.0
2007-09-05 10:20:00,25.89,25.93,25.89,25.92,539500.0,15.7156,15.7399,15.7156,15.7338,539500.0
2007-09-05 10:25:00,25.93,26.04,25.92,26.0,1011600.0,15.7399,15.8067,15.7338,15.7824,1011600.0
2007-09-05 10:30:00,26.0,26.0,25.96,25.97,598600.0,15.7824,15.7824,15.7581,15.7642,598600.0
2007-09-05 10:35:00,25.96,26.05,25.95,26.04,768800.0,15.7581,15.8127,15.752,15.8067,768800.0
2007-09-05 10:40:00,26.04,26.07,26.03,26.04,614800.0,15.8067,15.8249,15.8006,15.8067,614800.0
2007-09-05 10:45:00,26.03,26.07,26.03,26.05,427000.0,15.8006,15.8249,15.8006,15.8127,427000.0
2007-09-05 10:50:00,26.05,26.06,26.03,26.05,416000.0,15.8127,15.8188,15.8006,15.8127,416000.0
2007-09-05 10:55:00,26.06,26.06,26.0,26.01,623700.0,15.8188,15.8188,15.7824,15.7884,623700.0
2007-09-05 11:00:00,26.01,26.01,25.97,25.98,605200.0,15.7884,15.7884,15.7642,15.7702,605200.0
2007-09-05 11:05:00,25.97,26.03,25.97,25.99,446200.0,15.7642,15.8006,15.7642,15.7763,446200.0
2007-09-05 11:10:00,26.0,26.03,25.99,26.02,491700.0,15.7824,15.8006,15.7763,15.7945,491700.0
2007-09-05 11:15:00,26.02,26.06,26.0,26.06,380600.0,15.7945,15.8188,15.7824,15.8188,380600.0
2007-09-05 11:20:00,26.05,26.06,26.0,26.0,391400.0,15.8127,15.8188,15.7824,15.7824,391400.0
2007-09-05 11:25:00,26.01,26.04,26.0,26.04,447700.0,15.7884,15.8067,15.7824,15.8067,447700.0
2007-09-05 11:30:00,26.04,26.06,26.03,26.05,516300.0,15.8067,15.8188,15.8006,15.8127,516300.0
2007-09-05 11:35:00,26.05,26.1,26.04,26.06,949000.0,15.8127,15.8431,15.8067,15.8188,949000.0
2007-09-05 11:40:00,26.06,26.12,26.02,26.11,988400.0,15.8188,15.8552,15.7945,15.8491,988400.0
2007-09-05 11:45:00,26.1,26.12,26.08,26.1,711400.0,15.8431,15.8552,15.8309,15.8431,711400.0
2007-09-05 11:50:00,26.09,26.1,26.05,26.09,534500.0,15.837,15.8431,15.8127,15.837,534500.0
2007-09-05 11:55:00,26.09,26.12,26.08,26.1,581300.0,15.837,15.8552,15.8309,15.8431,581300.0
2007-09-05 12:00:00,26.09,26.1,26.05,26.08,519900.0,15.837,15.8431,15.8127,15.8309,519900.0
2007-09-05 12:05:00,26.08,26.1,26.05,26.09,623100.0,15.8309,15.8431,15.8127,15.837,623100.0
2007-09-05 12:10:00,26.09,26.14,26.08,26.13,498300.0,15.837,15.8674,15.8309,15.8613,498300.0
2007-09-05 12:15:00,26.13,26.15,26.1,26.13,395200.0,15.8613,15.8734,15.8431,15.8613,395200.0
2007-09-05 12:20:00,26.14,26.15,26.13,26.15,394200.0,15.8674,15.8734,15.8613,15.8734,394200.0
2007-09-05 12:25:00,26.15,26.2,26.14,26.18,596700.0,15.8734,15.9038,15.8674,15.8916,596700.0
2007-09-05 12:30:00,26.18,26.19,26.07,26.1,805900.0,15.8916,15.8977,15.8249,15.8431,805900.0
2007-09-05 12:35:00,26.1,26.13,26.08,26.12,477000.0,15.8431,15.8613,15.8309,15.8552,477000.0
2007-09-05 12:40:00,26.13,26.14,26.1,26.1,236000.0,15.8613,15.8674,15.8431,15.8431,236000.0
2007-09-05 12:45:00,26.1,26.12,26.08,26.1,264500.0,15.8431,15.8552,15.8309,15.8431,264500.0
2007-09-05 12:50:00,26.1,26.11,26.05,26.08,255200.0,15.8431,15.8491,15.8127,15.8309,255200.0
2007-09-05 12:55:00,26.08,26.08,26.04,26.06,472500.0,15.8309,15.8309,15.8067,15.8188,472500.0
2007-09-05 13:00:00,26.06,26.1,26.05,26.07,632200.0,15.8188,15.8431,15.8127,15.8249,632200.0
2007-09-05 13:05:00,26.07,26.09,26.06,26.07,501500.0,15.8249,15.837,15.8188,15.8249,501500.0
2007-09-05 13:10:00,26.07,26.08,26.02,26.03,764000.0,15.8249,15.8309,15.7945,15.8006,764000.0
2007-09-05 13:15:00,26.02,26.06,26.02,26.04,579200.0,15.7945,15.8188,15.7945,15.8067,579200.0
2007-09-05 13:20:00,26.04,26.05,26.02,26.03,496300.0,15.8067,15.8127,15.7945,15.8006,496300.0
2007-09-05 13:25:00,26.03,26.03,26.0,26.02,462000.0,15.8006,15.8006,15.7824,15.7945,462000.0
2007-09-05 13:30:00,26.0,26.02,25.95,25.98,760300.0,15.7824,15.7945,15.752,15.7702,760300.0
2007-09-05 13:35:00,25.98,25.98,25.94,25.97,819200.0,15.7702,15.7702,15.746,15.7642,819200.0
2007-09-05 13:40:00,25.96,25.98,25.95,25.97,339500.0,15.7581,15.7702,15.752,15.7642,339500.0
2007-09-05 13:45:00,25.97,26.0,25.97,26.0,326400.0,15.7642,15.7824,15.7642,15.7824,326400.0
2007-09-05 13:50:00,26.0,26.01,25.98,25.99,362200.0,15.7824,15.7884,15.7702,15.7763,362200.0
2007-09-05 13:55:00,25.98,26.0,25.96,25.98,546100.0,15.7702,15.7824,15.7581,15.7702,546100.0
2007-09-05 14:00:00,25.97,26.01,25.89,25.91,1033600.0,15.7642,15.7884,15.7156,15.7277,1033600.0
2007-09-05 14:05:00,25.9,25.94,25.85,25.87,1222900.0,15.7217,15.746,15.6913,15.7035,1222900.0
2007-09-05 14:10:00,25.87,25.89,25.85,25.87,395700.0,15.7035,15.7156,15.6913,15.7035,395700.0
2007-09-05 14:15:00,25.87,25.91,25.87,25.91,481500.0,15.7035,15.7277,15.7035,15.7277,481500.0
2007-09-05 14:20:00,25.9,25.91,25.85,25.86,466300.0,15.7217,15.7277,15.6913,15.6974,466300.0
2007-09-05 14:25:00,25.86,25.87,25.79,25.82,1066200.0,15.6974,15.7035,15.6549,15.6731,1066200.0
2007-09-05 14:30:00,25.81,25.85,25.81,25.84,632400.0,15.667,15.6913,15.667,15.6852,632400.0
2007-09-05 14:35:00,25.84,25.89,25.84,25.87,549300.0,15.6852,15.7156,15.6852,15.7035,549300.0
2007-09-05 14:40:00,25.87,25.88,25.79,25.84,610900.0,15.7035,15.7095,15.6549,15.6852,610900.0
2007-09-05 14:45:00,25.84,25.86,25.82,25.84,551800.0,15.6852,15.6974,15.6731,15.6852,551800.0
2007-09-05 14:50:00,25.84,25.86,25.8,25.83,398400.0,15.6852,15.6974,15.661,15.6792,398400.0
2007-09-05 14:55:00,25.83,25.9,25.83,25.87,819200.0,15.6792,15.7217,15.6792,15.7035,819200.0
2007-09-05 15:00:00,25.87,25.91,25.86,25.9,530300.0,15.7035,15.7277,15.6974,15.7217,530300.0
2007-09-05 15:05:00,25.89,25.96,25.87,25.94,1065300.0,15.7156,15.7581,15.7035,15.746,1065300.0
2007-09-05 15:10:00,25.94,25.99,25.93,25.98,1091600.0,15.746,15.7763,15.7399,15.7702,1091600.0
2007-09-05 15:15:00,25.99,26.02,25.96,26.0,547200.0,15.7763,15.7945,15.7581,15.7824,547200.0
2007-09-05 15:20:00,26.0,26.0,25.91,25.96,823100.0,15.7824,15.7824,15.7277,15.7581,823100.0
2007-09-05 15:25:00,25.96,26.0,25.94,25.98,867600.0,15.7581,15.7824,15.746,15.7702,867600.0
2007-09-05 15:30:00,25.97,26.01,25.94,25.99,909100.0,15.7642,15.7884,15.746,15.7763,909100.0
2007-09-05 15:35:00,25.99,26.0,25.94,25.96,904200.0,15.7763,15.7824,15.746,15.7581,904200.0
2007-09-05 15:40:00,25.96,25.98,25.91,25.95,1111000.0,15.7581,15.7702,15.7277,15.752,1111000.0
2007-09-05 15:45:00,25.94,26.02,25.94,26.0,1114200.0,15.746,15.7945,15.746,15.7824,1114200.0
2007-09-05 15:50:00,26.0,26.01,25.95,25.99,973300.0,15.7824,15.7884,15.752,15.7763,973300.0
2007-09-05 15:55:00,25.99,26.0,25.95,25.97,1148300.0,15.7763,15.7824,15.752,15.7642,1148300.0
2007-09-06 09:30:00,26.02,26.21,26.01,26.13,1559800.0,15.7945,15.9098,15.7884,15.8613,1559800.0
2007-09-06 09:35:00,26.13,26.16,26.0,26.02,1068900.0,15.8613,15.8795,15.7824,15.7945,1068900.0
2007-09-06 09:40:00,26.02,26.07,25.98,26.06,877100.0,15.7945,15.8249,15.7702,15.8188,877100.0
2007-09-06 09:45:00,26.06,26.07,26.02,26.06,781100.0,15.8188,15.8249,15.7945,15.8188,781100.0
2007-09-06 09:50:00,26.06,26.1,26.01,26.04,681800.0,15.8188,15.8431,15.7884,15.8067,681800.0
2007-09-06 09:55:00,26.04,26.04,25.95,25.97,829600.0,15.8067,15.8067,15.752,15.7642,829600.0
2007-09-06 10:00:00,25.97,26.02,25.95,25.95,792600.0,15.7642,15.7945,15.752,15.752,792600.0
2007-09-06 10:05:00,25.95,25.99,25.91,25.99,877100.0,15.752,15.7763,15.7277,15.7763,877100.0
2007-09-06 10:10:00,25.99,26.01,25.94,25.95,458800.0,15.7763,15.7884,15.746,15.752,458800.0
2007-09-06 10:15:00,25.96,25.97,25.88,25.94,931300.0,15.7581,15.7642,15.7095,15.746,931300.0
2007-09-06 10:20:00,25.93,26.0,25.93,25.99,1031200.0,15.7399,15.7824,15.7399,15.7763,1031200.0
2007-09-06 10:25:00,25.99,26.01,25.92,25.93,890200.0,15.7763,15.7884,15.7338,15.7399,890200.0
2007-09-06 10:30:00,25.93,25.99,25.91,25.98,505900.0,15.7399,15.7763,15.7277,15.7702,505900.0
2007-09-06 10:35:00,25.98,25.99,25.91,25.94,1200000.0,15.7702,15.7763,15.7277,15.746,1200000.0
2007-09-06 10:40:00,25.94,25.98,25.93,25.97,679600.0,15.746,15.7702,15.7399,15.7642,679600.0
2007-09-06 10:45:00,25.97,26.0,25.94,25.95,418600.0,15.7642,15.7824,15.746,15.752,418600.0
2007-09-06 10:50:00,25.95,26.01,25.95,25.97,665100.0,15.752,15.7884,15.752,15.7642,665100.0
2007-09-06 10:55:00,25.97,25.99,25.94,25.96,348600.0,15.7642,15.7763,15.746,15.7581,348600.0
2007-09-06 11:00:00,25.96,25.97,25.93,25.95,304900.0,15.7581,15.7642,15.7399,15.752,304900.0
2007-09-06 11:05:00,25.95,25.95,25.9,25.91,325000.0,15.752,15.752,15.7217,15.7277,325000.0
2007-09-06 11:10:00,25.91,25.93,25.9,25.93,404400.0,15.7277,15.7399,15.7217,15.7399,404400.0
2007-09-06 11:15:00,25.93,25.95,25.92,25.95,301800.0,15.7399,15.752,15.7338,15.752,301800.0
2007-09-06 11:20:00,25.95,26.01,25.95,25.99,1058600.0,15.752,15.7884,15.752,15.7763,1058600.0
2007-09-06 11:25:00,25.99,26.01,25.99,26.0,411500.0,15.7763,15.7884,15.7763,15.7824,411500.0
2007-09-06 11:30:00,26.0,26.05,26.0,26.03,597600.0,15.7824,15.8127,15.7824,15.8006,597600.0
2007-09-06 11:35:00,26.03,26.04,26.01,26.02,545300.0,15.8006,15.8067,15.7884,15.7945,545300.0
2007-09-06 11:40:00,26.03,26.1,26.01,26.08,639000.0,15.8006,15.8431,15.7884,15.8309,639000.0
2007-09-06 11:45:00,26.07,26.13,26.06,26.12,547400.0,15.8249,15.8613,15.8188,15.8552,547400.0
2007-09-06 11:50:00,26.13,26.13,26.06,26.07,390900.0,15.8613,15.8613,15.8188,15.8249,390900.0
2007-09-06 11:55:00,26.07,26.13,26.06,26.13,529100.0,15.8249,15.8613,15.8188,15.8613,529100.0
2007-09-06 12:00:00,26.13,26.14,26.07,26.14,768900.0,15.8613,15.8674,15.8249,15.8674,768900.0
2007-09-06 12:05:00,26.14,26.16,26.12,26.13,617700.0,15.8674,15.8795,15.8552,15.8613,617700.0
2007-09-06 12:10:00,26.12,26.19,26.1,26.19,576800.0,15.8552,15.8977,15.8431,15.8977,576800.0
2007-09-06 12:15:00,26.17,26.2,26.16,26.18,626100.0,15.8856,15.9038,15.8795,15.8916,626100.0
2007-09-06 12:20:00,26.18,26.19,26.16,26.18,252900.0,15.8916,15.8977,15.8795,15.8916,252900.0
2007-09-06 12:25:00,26.17,26.18,26.1,26.16,362400.0,15.8856,15.8916,15.8431,15.8795,362400.0
2007-09-06 12:30:00,26.16,26.17,26.07,26.1,444700.0,15.8795,15.8856,15.8249,15.8431,444700.0
2007-09-06 12:35:00,26.1,26.14,26.08,26.14,310600.0,15.8431,15.8674,15.8309,15.8674,310600.0
2007-09-06 12:40:00,26.14,26.15,26.08,26.08,323900.0,15.8674,15.8734,15.8309,15.8309,323900.0
2007-09-06 12:45:00,26.08,26.11,26.02,26.07,504000.0,15.8309,15.8491,15.7945,15.8249,504000.0
2007-09-06 12:50:00,26.07,26.08,26.02,26.05,307900.0,15.8249,15.8309,15.7945,15.8127,307900.0
2007-09-06 12:55:00,26.06,26.14,26.06,26.13,322500.0,15.8188,15.8674,15.8188,15.8613,322500.0
2007-09-06 13:00:00,26.14,26.15,26.11,26.13,230400.0,15.8674,15.8734,15.8491,15.8613,230400.0
2007-09-06 13:05:00,26.14,26.14,26.07,26.07,163600.0,15.8674,15.8674,15.8249,15.8249,163600.0
2007-09-06 13:10:00,26.08,26.09,26.02,26.03,259200.0,15.8309,15.837,15.7945,15.8006,259200.0
2007-09-06 13:15:00,26.03,26.04,26.01,26.03,230300.0,15.8006,15.8067,15.7884,15.8006,230300.0
2007-09-06 13:20:00,26.03,26.06,26.01,26.06,611700.0,15.8006,15.8188,15.7884,15.8188,611700.0
2007-09-06 13:25:00,26.06,26.07,26.02,26.04,283500.0,15.8188,15.8249,15.7945,15.8067,283500.0
2007-09-06 13:30:00,26.04,26.04,26.0,26.03,383000.0,15.8067,15.8067,15.7824,15.8006,383000.0
2007-09-06 13:35:00,26.03,26.06,26.01,26.01,454400.0,15.8006,15.8188,15.7884,15.7884,454400.0
2007-09-06 13:40:00,26.0,26.04,26.0,26.04,325900.0,15.7824,15.8067,15.7824,15.8067,325900.0
2007-09-06 13:45:00,26.04,26.06,26.03,26.06,493600.0,15.8067,15.8188,15.8006,15.8188,493600.0
2007-09-06 13:50:00,26.05,26.09,26.04,26.07,407500.0,15.8127,15.837,15.8067,15.8249,407500.0
2007-09-06 13:55:00,26.07,26.09,26.06,26.08,196400.0,15.8249,15.837,15.8188,15.8309,196400.0
2007-09-06 14:00:00,26.08,26.08,26.02,26.03,297900.0,15.8309,15.8309,15.7945,15.8006,297900.0
2007-09-06 14:05:00,26.03,26.06,26.01,26.03,245900.0,15.8006,15.8188,15.7884,15.8006,245900.0
2007-09-06 14:10:00,26.04,26.08,26.03,26.07,385600.0,15.8067,15.8309,15.8006,15.8249,385600.0
2007-09-06 14:15:00,26.08,26.09,26.05,26.08,240600.0,15.8309,15.837,15.8127,15.8309,240600.0
2007-09-06 14:20:00,26.09,26.09,26.05,26.08,224900.0,15.837,15.837,15.8127,15.8309,224900.0
2007-09-06 14:25:00,26.08,26.09,26.03,26.04,233000.0,15.8309,15.837,15.8006,15.8067,233000.0
2007-09-06 14:30:00,26.04,26.06,26.02,26.05,439800.0,15.8067,15.8188,15.7945,15.8127,439800.0
2007-09-06 14:35:00,26.06,26.08,26.05,26.08,293200.0,15.8188,15.8309,15.8127,15.8309,293200.0
2007-09-06 14:40:00,26.08,26.09,26.04,26.05,713500.0,15.8309,15.837,15.8067,15.8127,713500.0
2007-09-06 14:45:00,26.04,26.09,26.03,26.05,404800.0,15.8067,15.837,15.8006,15.8127,404800.0
2007-09-06 14:50:00,26.05,26.07,26.02,26.07,609700.0,15.8127,15.8249,15.7945,15.8249,609700.0
2007-09-06 14:55:00,26.06,26.09,26.05,26.09,544000.0,15.8188,15.837,15.8127,15.837,544000.0
2007-09-06 15:00:00,26.09,26.18,26.09,26.15,976600.0,15.837,15.8916,15.837,15.8734,976600.0
2007-09-06 15:05:00,26.15,26.2,26.14,26.15,886000.0,15.8734,15.9038,15.8674,15.8734,886000.0
2007-09-06 15:10:00,26.16,26.17,26.12,26.15,715700.0,15.8795,15.8856,15.8552,15.8734,715700.0
2007-09-06 15:15:00,26.15,26.17,26.12,26.15,455400.0,15.8734,15.8856,15.8552,15.8734,455400.0
2007-09-06 15:20:00,26.14,26.14,26.08,26.12,723900.0,15.8674,15.8674,15.8309,15.8552,723900.0
2007-09-06 15:25:00,26.11,26.15,26.11,26.13,666900.0,15.8491,15.8734,15.8491,15.8613,666900.0
2007-09-06 15:30:00,26.13,26.17,26.13,26.16,511600.0,15.8613,15.8856,15.8613,15.8795,511600.0
2007-09-06 15:35:00,26.17,26.17,26.11,26.12,658300.0,15.8856,15.8856,15.8491,15.8552,658300.0
2007-09-06 15:40:00,26.11,26.16,26.09,26.16,1254900.0,15.8491,15.8795,15.837,15.8795,1254900.0
2007-09-06 15:45:00,26.15,26.23,26.12,26.22,1853700.0,15.8734,15.922,15.8552,15.9159,1853700.0
2007-09-06 15:50:00,26.22,26.22,26.1,26.15,1559800.0,15.9159,15.9159,15.8431,15.8734,1559800.0
2007-09-06 15:55:00,26.15,26.19,26.13,26.17,1300600.0,15.8734,15.8977,15.8613,15.8856,1300600.0
2007-09-07 09:30:00,25.68,25.74,25.52,25.58,1746600.0,15.5881,15.6245,15.491,15.5274,1746600.0
2007-09-07 09:35:00,25.59,25.66,25.53,25.62,1490900.0,15.5335,15.576,15.4971,15.5517,1490900.0
2007-09-07 09:40:00,25.62,25.62,25.51,25.62,1334900.0,15.5517,15.5517,15.4849,15.5517,1334900.0
2007-09-07 09:45:00,25.62,25.63,25.55,25.61,1489300.0,15.5517,15.5578,15.5092,15.5456,1489300.0
2007-09-07 09:50:00,25.62,25.63,25.6,25.6,1042900.0,15.5517,15.5578,15.5396,15.5396,1042900.0
2007-09-07 09:55:00,25.6,25.67,25.6,25.65,1279800.0,15.5396,15.5821,15.5396,15.5699,1279800.0
2007-09-07 10:00:00,25.65,25.69,25.61,25.67,1209300.0,15.5699,15.5942,15.5456,15.5821,1209300.0
2007-09-07 10:05:00,25.67,25.74,25.67,25.7,930200.0,15.5821,15.6245,15.5821,15.6003,930200.0
2007-09-07 10:10:00,25.69,25.72,25.61,25.62,1157700.0,15.5942,15.6124,15.5456,15.5517,1157700.0
2007-09-07 10:15:00,25.64,25.66,25.53,25.57,1317700.0,15.5638,15.576,15.4971,15.5214,1317700.0
2007-09-07 10:20:00,25.56,25.61,25.56,25.58,457900.0,15.5153,15.5456,15.5153,15.5274,457900.0
2007-09-07 10:25:00,25.58,25.61,25.55,25.58,826300.0,15.5274,15.5456,15.5092,15.5274,826300.0
2007-09-07 10:30:00,25.58,25.59,25.45,25.46,1213100.0,15.5274,15.5335,15.4485,15.4546,1213100.0
2007-09-07 10:35:00,25.46,25.48,25.42,25.43,764200.0,15.4546,15.4667,15.4303,15.4364,764200.0
2007-09-07 10:40:00,25.43,25.47,25.4,25.4,926000.0,15.4364,15.4607,15.4182,15.4182,926000.0
2007-09-07 10:45:00,25.4,25.44,25.3,25.31,1484800.0,15.4182,15.4424,15.3575,15.3635,1484800.0
2007-09-07 10:50:00,25.31,25.33,25.26,25.28,1223200.0,15.3635,15.3757,15.3332,15.3453,1223200.0
2007-09-07 10:55:00,25.29,25.34,25.27,25.31,1069800.0,15.3514,15.3817,15.3393,15.3635,1069800.0
2007-09-07 11:00:00,25.32,25.37,25.3,25.35,796500.0,15.3696,15.4,15.3575,15.3878,796500.0
2007-09-07 11:05:00,25.34,25.44,25.32,25.42,1307000.0,15.3817,15.4424,15.3696,15.4303,1307000.0
2007-09-07 11:10:00,25.41,25.41,25.27,25.32,1037500.0,15.4242,15.4242,15.3393,15.3696,1037500.0
2007-09-07 11:15:00,25.31,25.36,25.31,25.32,640700.0,15.3635,15.3939,15.3635,15.3696,640700.0
2007-09-07 11:20:00,25.31,25.36,25.3,25.33,369100.0,15.3635,15.3939,15.3575,15.3757,369100.0
2007-09-07 11:25:00,25.32,25.37,25.3,25.31,325900.0,15.3696,15.4,15.3575,15.3635,325900.0
2007-09-07 11:30:00,25.3,25.39,25.3,25.36,757200.0,15.3575,15.4121,15.3575,15.3939,757200.0
2007-09-07 11:35:00,25.37,25.45,25.36,25.44,646800.0,15.4,15.4485,15.3939,15.4424,646800.0
2007-09-07 11:40:00,25.45,25.49,25.4,25.47,716600.0,15.4485,15.4728,15.4182,15.4607,716600.0
2007-09-07 11:45:00,25.48,25.52,25.44,25.46,657700.0,15.4667,15.491,15.4424,15.4546,657700.0
2007-09-07 11:50:00,25.46,25.51,25.37,25.38,664100.0,15.4546,15.4849,15.4,15.406,664100.0
2007-09-07 11:55:00,25.37,25.5,25.37,25.5,480200.0,15.4,15.4789,15.4,15.4789,480200.0
2007-09-07 12:00:00,25.5,25.5,25.43,25.44,385300.0,15.4789,15.4789,15.4364,15.4424,385300.0
2007-09-07 12:05:00,25.44,25.48,25.42,25.45,470700.0,15.4424,15.4667,15.4303,15.4485,470700.0
2007-09-07 12:10:00,25.45,25.47,25.37,25.38,374400.0,15.4485,15.4607,15.4,15.406,374400.0
2007-09-07 12:15:00,25.39,25.39,25.33,25.34,447600.0,15.4121,15.4121,15.3757,15.3817,447600.0
2007-09-07 12:20:00,25.33,25.41,25.33,25.39,613900.0,15.3757,15.4242,15.3757,15.4121,613900.0
2007-09-07 12:25:00,25.39,25.44,25.38,25.43,340500.0,15.4121,15.4424,15.406,15.4364,340500.0
2007-09-07 12:30:00,25.43,25.48,25.43,25.45,628800.0,15.4364,15.4667,15.4364,15.4485,628800.0
2007-09-07 12:35:00,25.46,25.48,25.41,25.41,606900.0,15.4546,15.4667,15.4242,15.4242,606900.0
2007-09-07 12:40:00,25.42,25.43,25.36,25.36,352500.0,15.4303,15.4364,15.3939,15.3939,352500.0
2007-09-07 12:45:00,25.36,25.38,25.32,25.38,801400.0,15.3939,15.406,15.3696,15.406,801400.0
2007-09-07 12:50:00,25.38,25.4,25.37,25.4,204700.0,15.406,15.4182,15.4,15.4182,204700.0
2007-09-07 12:55:00,25.4,25.44,25.39,25.43,238000.0,15.4182,15.4424,15.4121,15.4364,238000.0
2007-09-07 13:00:00,25.43,25.44,25.4,25.4,335200.0,15.4364,15.4424,15.4182,15.4182,335200.0
2007-09-07 13:05:00,25.4,25.48,25.39,25.48,715000.0,15.4182,15.4667,15.4121,15.4667,715000.0
2007-09-07 13:10:00,25.48,25.48,25.42,25.45,722900.0,15.4667,15.4667,15.4303,15.4485,722900.0
2007-09-07 13:15:00,25.45,25.46,25.4,25.44,241200.0,15.4485,15.4546,15.4182,15.4424,241200.0
2007-09-07 13:20:00,25.43,25.45,25.4,25.41,253500.0,15.4364,15.4485,15.4182,15.4242,253500.0
2007-09-07 13:25:00,25.41,25.44,25.41,25.42,102100.0,15.4242,15.4424,15.4242,15.4303,102100.0
2007-09-07 13:30:00,25.43,25.46,25.42,25.46,218500.0,15.4364,15.4546,15.4303,15.4546,218500.0
2007-09-07 13:35:00,25.46,25.47,25.4,25.41,342400.0,15.4546,15.4607,15.4182,15.4242,342400.0
2007-09-07 13:40:00,25.4,25.43,25.35,25.39,673200.0,15.4182,15.4364,15.3878,15.4121,673200.0
2007-09-07 13:45:00,25.4,25.4,25.38,25.4,561300.0,15.4182,15.4182,15.406,15.4182,561300.0
2007-09-07 13:50:00,25.4,25.41,25.38,25.41,193100.0,15.4182,15.4242,15.406,15.4242,193100.0
2007-09-07 13:55:00,25.4,25.42,25.38,25.4,300100.0,15.4182,15.4303,15.406,15.4182,300100.0
2007-09-07 14:00:00,25.41,25.41,25.32,25.36,596600.0,15.4242,15.4242,15.3696,15.3939,596600.0
2007-09-07 14:05:00,25.36,25.38,25.35,25.36,270600.0,15.3939,15.406,15.3878,15.3939,270600.0
2007-09-07 14:10:00,25.36,25.38,25.33,25.38,314600.0,15.3939,15.406,15.3757,15.406,314600.0
2007-09-07 14:15:00,25.37,25.38,25.34,25.38,455400.0,15.4,15.406,15.3817,15.406,455400.0
2007-09-07 14:20:00,25.38,25.38,25.33,25.36,709200.0,15.406,15.406,15.3757,15.3939,709200.0
2007-09-07 14:25:00,25.35,25.36,25.33,25.34,1073700.0,15.3878,15.3939,15.3757,15.3817,1073700.0
2007-09-07 14:30:00,25.34,25.36,25.33,25.36,557100.0,15.3817,15.3939,15.3757,15.3939,557100.0
2007-09-07 14:35:00,25.37,25.39,25.35,25.39,259200.0,15.4,15.4121,15.3878,15.4121,259200.0
2007-09-07 14:40:00,25.39,25.41,25.38,25.4,529700.0,15.4121,15.4242,15.406,15.4182,529700.0
2007-09-07 14:45:00,25.4,25.41,25.36,25.38,522700.0,15.4182,15.4242,15.3939,15.406,522700.0
2007-09-07 14:50:00,25.38,25.38,25.35,25.36,470800.0,15.406,15.406,15.3878,15.3939,470800.0
2007-09-07 14:55:00,25.36,25.37,25.33,25.35,963200.0,15.3939,15.4,15.3757,15.3878,963200.0
2007-09-07 15:00:00,25.35,25.41,25.35,25.38,932200.0,15.3878,15.4242,15.3878,15.406,932200.0
2007-09-07 15:05:00,25.38,25.39,25.37,25.38,402800.0,15.406,15.4121,15.4,15.406,402800.0
2007-09-07 15:10:00,25.39,25.45,25.37,25.44,746600.0,15.4121,15.4485,15.4,15.4424,746600.0
2007-09-07 15:15:00,25.44,25.47,25.43,25.45,538000.0,15.4424,15.4607,15.4364,15.4485,538000.0
2007-09-07 15:20:00,25.45,25.46,25.39,25.39,1794200.0,15.4485,15.4546,15.4121,15.4121,1794200.0
2007-09-07 15:25:00,25.39,25.43,25.35,25.39,1805100.0,15.4121,15.4364,15.3878,15.4121,1805100.0
2007-09-07 15:30:00,25.4,25.42,25.36,25.37,1045100.0,15.4182,15.4303,15.3939,15.4,1045100.0
2007-09-07 15:35:00,25.37,25.4,25.35,25.38,956200.0,15.4,15.4182,15.3878,15.406,956200.0
2007-09-07 15:40:00,25.38,25.39,25.34,25.37,1046600.0,15.406,15.4121,15.3817,15.4,1046600.0
2007-09-07 15:45:00,25.38,25.47,25.37,25.46,1094600.0,15.406,15.4607,15.4,15.4546,1094600.0
2007-09-07 15:50:00,25.46,25.49,25.39,25.46,2359600.0,15.4546,15.4728,15.4121,15.4546,2359600.0
2007-09-07 15:55:00,25.46,25.5,25.45,25.49,2246700.0,15.4546,15.4789,15.4485,15.4728,2246700.0
2007-09-10 09:30:00,25.93,26.1,25.92,26.1,3386500.0,15.7399,15.8431,15.7338,15.8431,3386500.0
2007-09-10 09:35:00,26.09,26.22,26.07,26.08,3207700.0,15.837,15.9159,15.8249,15.8309,3207700.0
2007-09-10 09:40:00,26.08,26.1,25.95,26.0,3680600.0,15.8309,15.8431,15.752,15.7824,3680600.0
2007-09-10 09:45:00,26.0,26.0,25.82,25.86,3106100.0,15.7824,15.7824,15.6731,15.6974,3106100.0
2007-09-10 09:50:00,25.86,25.87,25.76,25.8,1729300.0,15.6974,15.7035,15.6367,15.661,1729300.0
2007-09-10 09:55:00,25.79,25.83,25.6,25.63,1982700.0,15.6549,15.6792,15.5396,15.5578,1982700.0
2007-09-10 10:00:00,25.62,25.66,25.57,25.57,2100100.0,15.5517,15.576,15.5214,15.5214,2100100.0
2007-09-10 10:05:00,25.57,25.72,25.54,25.68,1718100.0,15.5214,15.6124,15.5031,15.5881,1718100.0
2007-09-10 10:10:00,25.68,25.72,25.61,25.65,1086400.0,15.5881,15.6124,15.5456,15.5699,1086400.0
2007-09-10 10:15:00,25.65,25.85,25.63,25.85,1517200.0,15.5699,15.6913,15.5578,15.6913,1517200.0
2007-09-10 10:20:00,25.85,25.9,25.79,25.87,1496800.0,15.6913,15.7217,15.6549,15.7035,1496800.0
2007-09-10 10:25:00,25.87,25.9,25.73,25.74,1642700.0,15.7035,15.7217,15.6185,15.6245,1642700.0
2007-09-10 10:30:00,25.74,25.86,25.71,25.81,1415300.0,15.6245,15.6974,15.6063,15.667,1415300.0
2007-09-10 10:35:00,25.81,25.82,25.66,25.75,1172300.0,15.667,15.6731,15.576,15.6306,1172300.0
2007-09-10 10:40:00,25.73,25.76,25.69,25.69,762700.0,15.6185,15.6367,15.5942,15.5942,762700.0
2007-09-10 10:45:00,25.69,25.7,25.6,25.68,1284700.0,15.5942,15.6003,15.5396,15.5881,1284700.0
2007-09-10 10:50:00,25.67,25.76,25.67,25.71,1152500.0,15.5821,15.6367,15.5821,15.6063,1152500.0
2007-09-10 10:55:00,25.7,25.72,25.67,25.7,844200.0,15.6003,15.6124,15.5821,15.6003,844200.0
2007-09-10 11:00:00,25.7,25.82,25.7,25.82,1339300.0,15.6003,15.6731,15.6003,15.6731,1339300.0
2007-09-10 11:05:00,25.81,25.83,25.63,25.65,1602000.0,15.667,15.6792,15.5578,15.5699,1602000.0
2007-09-10 11:10:00,25.65,25.68,25.55,25.58,1170100.0,15.5699,15.5881,15.5092,15.5274,1170100.0
2007-09-10 11:15:00,25.57,25.6,25.55,25.56,841400.0,15.5214,15.5396,15.5092,15.5153,841400.0
2007-09-10 11:20:00,25.56,25.62,25.56,25.62,784400.0,15.5153,15.5517,15.5153,15.5517,784400.0
2007-09-10 11:25:00,25.62,25.62,25.56,25.58,602700.0,15.5517,15.5517,15.5153,15.5274,602700.0
2007-09-10 11:30:00,25.58,25.58,25.52,25.53,871500.0,15.5274,15.5274,15.491,15.4971,871500.0
2007-09-10 11:35:00,25.53,25.56,25.52,25.56,1055500.0,15.4971,15.5153,15.491,15.5153,1055500.0
2007-09-10 11:40:00,25.56,25.65,25.55,25.62,1052900.0,15.5153,15.5699,15.5092,15.5517,1052900.0
2007-09-10 11:45:00,25.64,25.65,25.58,25.63,776800.0,15.5638,15.5699,15.5274,15.5578,776800.0
2007-09-10 11:50:00,25.64,25.71,25.62,25.71,802200.0,15.5638,15.6063,15.5517,15.6063,802200.0
2007-09-10 11:55:00,25.7,25.71,25.66,25.67,474200.0,15.6003,15.6063,15.576,15.5821,474200.0
2007-09-10 12:00:00,25.68,25.74,25.67,25.71,657000.0,15.5881,15.6245,15.5821,15.6063,657000.0
2007-09-10 12:05:00,25.71,25.75,25.65,25.67,670100.0,15.6063,15.6306,15.5699,15.5821,670100.0
2007-09-10 12:10:00,25.67,25.68,25.6,25.63,464400.0,15.5821,15.5881,15.5396,15.5578,464400.0
2007-09-10 12:15:00,25.63,25.65,25.6,25.63,467600.0,15.5578,15.5699,15.5396,15.5578,467600.0
2007-09-10 12:20:00,25.62,25.72,25.62,25.71,460800.0,15.5517,15.6124,15.5517,15.6063,460800.0
2007-09-10 12:25:00,25.71,25.73,25.68,25.68,648800.0,15.6063,15.6185,15.5881,15.5881,648800.0
2007-09-10 12:30:00,25.69,25.75,25.68,25.68,660800.0,15.5942,15.6306,15.5881,15.5881,660800.0
2007-09-10 12:35:00,25.68,25.71,25.63,25.63,475500.0,15.5881,15.6063,15.5578,15.5578,475500.0
2007-09-10 12:40:00,25.63,25.65,25.62,25.64,255500.0,15.5578,15.5699,15.5517,15.5638,255500.0
2007-09-10 12:45:00,25.63,25.64,25.61,25.64,338000.0,15.5578,15.5638,15.5456,15.5638,338000.0
2007-09-10 12:50:00,25.63,25.64,25.61,25.64,260000.0,15.5578,15.5638,15.5456,15.5638,260000.0
2007-09-10 12:55:00,25.63,25.68,25.63,25.67,357900.0,15.5578,15.5881,15.5578,15.5821,357900.0
2007-09-10 13:00:00,25.67,25.67,25.61,25.62,518000.0,15.5821,15.5821,15.5456,15.5517,518000.0
2007-09-10 13:05:00,25.62,25.7,25.62,25.7,667200.0,15.5517,15.6003,15.5517,15.6003,667200.0
2007-09-10 13:10:00,25.7,25.73,25.66,25.73,697900.0,15.6003,15.6185,15.576,15.6185,697900.0
2007-09-10 13:15:00,25.74,25.8,25.73,25.8,517600.0,15.6245,15.661,15.6185,15.661,517600.0
2007-09-10 13:20:00,25.8,25.81,25.7,25.7,1372800.0,15.661,15.667,15.6003,15.6003,1372800.0
2007-09-10 13:25:00,25.7,25.76,25.67,25.73,1057000.0,15.6003,15.6367,15.5821,15.6185,1057000.0
2007-09-10 13:30:00,25.73,25.73,25.68,25.71,840000.0,15.6185,15.6185,15.5881,15.6063,840000.0
2007-09-10 13:35:00,25.72,25.72,25.66,25.67,1148100.0,15.6124,15.6124,15.576,15.5821,1148100.0
2007-09-10 13:40:00,25.68,25.7,25.66,25.69,927400.0,15.5881,15.6003,15.576,15.5942,927400.0
2007-09-10 13:45:00,25.69,25.69,25.6,25.61,1324400.0,15.5942,15.5942,15.5396,15.5456,1324400.0
2007-09-10 13:50:00,25.61,25.62,25.52,25.56,1472000.0,15.5456,15.5517,15.491,15.5153,1472000.0
2007-09-10 13:55:00,25.56,25.58,25.45,25.5,1424500.0,15.5153,15.5274,15.4485,15.4789,1424500.0
2007-09-10 14:00:00,25.5,25.51,25.4,25.4,1424800.0,15.4789,15.4849,15.4182,15.4182,1424800.0
2007-09-10 14:05:00,25.41,25.48,25.4,25.47,905900.0,15.4242,15.4667,15.4182,15.4607,905900.0
2007-09-10 14:10:00,25.48,25.52,25.46,25.52,1015800.0,15.4667,15.491,15.4546,15.491,1015800.0
2007-09-10 14:15:00,25.52,25.52,25.43,25.48,806600.0,15.491,15.491,15.4364,15.4667,806600.0
2007-09-10 14:20:00,25.48,25.51,25.45,25.51,640900.0,15.4667,15.4849,15.4485,15.4849,640900.0
2007-09-10 14:25:00,25.51,25.56,25.5,25.55,1105500.0,15.4849,15.5153,15.4789,15.5092,1105500.0
2007-09-10 14:30:00,25.55,25.57,25.52,25.56,909300.0,15.5092,15.5214,15.491,15.5153,909300.0
2007-09-10 14:35:00,25.57,25.57,25.46,25.49,908100.0,15.5214,15.5214,15.4546,15.4728,908100.0
2007-09-10 14:40:00,25.5,25.5,25.43,25.44,912200.0,15.4789,15.4789,15.4364,15.4424,912200.0
2007-09-10 14:45:00,25.44,25.53,25.44,25.49,1131200.0,15.4424,15.4971,15.4424,15.4728,1131200.0
2007-09-10 14:50:00,25.49,25.5,25.36,25.39,1828300.0,15.4728,15.4789,15.3939,15.4121,1828300.0
2007-09-10 14:55:00,25.38,25.45,25.36,25.44,1341800.0,15.406,15.4485,15.3939,15.4424,1341800.0
2007-09-10 15:00:00,25.44,25.44,25.38,25.44,1217800.0,15.4424,15.4424,15.406,15.4424,1217800.0
2007-09-10 15:05:00,25.44,25.6,25.42,25.6,2064500.0,15.4424,15.5396,15.4303,15.5396,2064500.0
2007-09-10 15:10:00,25.59,25.61,25.57,25.57,1395500.0,15.5335,15.5456,15.5214,15.5214,1395500.0
2007-09-10 15:15:00,25.57,25.67,25.56,25.66,2011600.0,15.5214,15.5821,15.5153,15.576,2011600.0
2007-09-10 15:20:00,25.67,25.73,25.59,25.59,2045500.0,15.5821,15.6185,15.5335,15.5335,2045500.0
2007-09-10 15:25:00,25.6,25.65,25.53,25.53,1424600.0,15.5396,15.5699,15.4971,15.4971,1424600.0
2007-09-10 15:30:00,25.53,25.56,25.51,25.51,827900.0,15.4971,15.5153,15.4849,15.4849,827900.0
2007-09-10 15:35:00,25.52,25.57,25.45,25.48,2301100.0,15.491,15.5214,15.4485,15.4667,2301100.0
2007-09-10 15:40:00,25.48,25.52,25.44,25.49,1709500.0,15.4667,15.491,15.4424,15.4728,1709500.0
2007-09-10 15:45:00,25.49,25.51,25.44,25.45,2185600.0,15.4728,15.4849,15.4424,15.4485,2185600.0
2007-09-10 15:50:00,25.46,25.5,25.38,25.39,1760000.0,15.4546,15.4789,15.406,15.4121,1760000.0
2007-09-10 15:55:00,25.39,25.41,25.24,25.34,4317500.0,15.4121,15.4242,15.321,15.3817,4317500.0
2007-09-11 09:30:00,25.51,25.58,25.38,25.43,2430100.0,15.4849,15.5274,15.406,15.4364,2430100.0
2007-09-11 09:35:00,25.43,25.45,25.35,25.38,1805300.0,15.4364,15.4485,15.3878,15.406,1805300.0
2007-09-11 09:40:00,25.38,25.41,25.26,25.32,1815800.0,15.406,15.4242,15.3332,15.3696,1815800.0
2007-09-11 09:45:00,25.32,25.46,25.28,25.43,2088300.0,15.3696,15.4546,15.3453,15.4364,2088300.0
2007-09-11 09:50:00,25.44,25.47,25.38,25.38,1237600.0,15.4424,15.4607,15.406,15.406,1237600.0
2007-09-11 09:55:00,25.38,25.54,25.37,25.47,1216400.0,15.406,15.5031,15.4,15.4607,1216400.0
2007-09-11 10:00:00,25.46,25.5,25.4,25.5,723400.0,15.4546,15.4789,15.4182,15.4789,723400.0
2007-09-11 10:05:00,25.5,25.54,25.47,25.49,1053100.0,15.4789,15.5031,15.4607,15.4728,1053100.0
2007-09-11 10:10:00,25.5,25.6,25.47,25.59,1025700.0,15.4789,15.5396,15.4607,15.5335,1025700.0
2007-09-11 10:15:00,25.58,25.59,25.51,25.53,1468700.0,15.5274,15.5335,15.4849,15.4971,1468700.0
2007-09-11 10:20:00,25.53,25.57,25.51,25.51,710900.0,15.4971,15.5214,15.4849,15.4849,710900.0
2007-09-11 10:25:00,25.52,25.55,25.47,25.5,974900.0,15.491,15.5092,15.4607,15.4789,974900.0
2007-09-11 10:30:00,25.49,25.55,25.47,25.54,1251800.0,15.4728,15.5092,15.4607,15.5031,1251800.0
2007-09-11 10:35:00,25.54,25.55,25.5,25.52,628400.0,15.5031,15.5092,15.4789,15.491,628400.0
2007-09-11 10:40:00,25.53,25.55,25.51,25.52,927600.0,15.4971,15.5092,15.4849,15.491,927600.0
2007-09-11 10:45:00,25.52,25.53,25.45,25.45,794300.0,15.491,15.4971,15.4485,15.4485,794300.0
2007-09-11 10:50:00,25.45,25.48,25.43,25.43,504000.0,15.4485,15.4667,15.4364,15.4364,504000.0
2007-09-11 10:55:00,25.44,25.47,25.42,25.45,407900.0,15.4424,15.4607,15.4303,15.4485,407900.0
2007-09-11 11:00:00,25.45,25.46,25.42,25.44,607400.0,15.4485,15.4546,15.4303,15.4424,607400.0
2007-09-11 11:05:00,25.43,25.44,25.41,25.43,361300.0,15.4364,15.4424,15.4242,15.4364,361300.0
2007-09-11 11:10:00,25.43,25.48,25.4,25.43,542800.0,15.4364,15.4667,15.4182,15.4364,542800.0
2007-09-11 11:15:00,25.44,25.46,25.42,25.46,618700.0,15.4424,15.4546,15.4303,15.4546,618700.0
2007-09-11 11:20:00,25.46,25.51,25.45,25.5,377800.0,15.4546,15.4849,15.4485,15.4789,377800.0
2007-09-11 11:25:00,25.5,25.5,25.46,25.49,316600.0,15.4789,15.4789,15.4546,15.4728,316600.0
2007-09-11 11:30:00,25.49,25.49,25.45,25.49,590000.0,15.4728,15.4728,15.4485,15.4728,590000.0
2007-09-11 11:35:00,25.5,25.51,25.47,25.47,345600.0,15.4789,15.4849,15.4607,15.4607,345600.0
2007-09-11 11:40:00,25.47,25.51,25.47,25.48,308000.0,15.4607,15.4849,15.4607,15.4667,308000.0
2007-09-11 11:45:00,25.48,25.5,25.47,25.49,239700.0,15.4667,15.4789,15.4607,15.4728,239700.0
2007-09-11 11:50:00,25.5,25.52,25.49,25.49,303800.0,15.4789,15.491,15.4728,15.4728,303800.0
2007-09-11 11:55:00,25.49,25.52,25.47,25.5,831100.0,15.4728,15.491,15.4607,15.4789,831100.0
2007-09-11 12:00:00,25.5,25.5,25.47,25.49,226300.0,15.4789,15.4789,15.4607,15.4728,226300.0
2007-09-11 12:05:00,25.49,25.52,25.48,25.52,232900.0,15.4728,15.491,15.4667,15.491,232900.0
2007-09-11 12:10:00,25.52,25.54,25.51,25.51,340000.0,15.491,15.5031,15.4849,15.4849,340000.0
2007-09-11 12:15:00,25.52,25.58,25.51,25.58,648500.0,15.491,15.5274,15.4849,15.5274,648500.0
2007-09-11 12:20:00,25.57,25.64,25.57,25.62,801400.0,15.5214,15.5638,15.5214,15.5517,801400.0
2007-09-11 12:25:00,25.62,25.63,25.59,25.61,575900.0,15.5517,15.5578,15.5335,15.5456,575900.0
2007-09-11 12:30:00,25.61,25.63,25.61,25.63,393200.0,15.5456,15.5578,15.5456,15.5578,393200.0
2007-09-11 12:35:00,25.62,25.7,25.62,25.69,642500.0,15.5517,15.6003,15.5517,15.5942,642500.0
2007-09-11 12:40:00,25.69,25.72,25.67,25.68,796500.0,15.5942,15.6124,15.5821,15.5881,796500.0
2007-09-11 12:45:00,25.68,25.69,25.64,25.65,258900.0,15.5881,15.5942,15.5638,15.5699,258900.0
2007-09-11 12:50:00,25.65,25.65,25.59,25.61,429600.0,15.5699,15.5699,15.5335,15.5456,429600.0
2007-09-11 12:55:00,25.6,25.66,25.6,25.65,317100.0,15.5396,15.576,15.5396,15.5699,317100.0
2007-09-11 13:00:00,25.66,25.69,25.63,25.68,419100.0,15.576,15.5942,15.5578,15.5881,419100.0
2007-09-11 13:05:00,25.68,25.72,25.67,25.7,301500.0,15.5881,15.6124,15.5821,15.6003,301500.0
2007-09-11 13:10:00,25.69,25.7,25.63,25.64,420600.0,15.5942,15.6003,15.5578,15.5638,420600.0
2007-09-11 13:15:00,25.64,25.66,25.61,25.63,374600.0,15.5638,15.576,15.5456,15.5578,374600.0
2007-09-11 13:20:00,25.62,25.69,25.61,25.68,550200.0,15.5517,15.5942,15.5456,15.5881,550200.0
2007-09-11 13:25:00,25.68,25.69,25.63,25.68,269700.0,15.5881,15.5942,15.5578,15.5881,269700.0
2007-09-11 13:30:00,25.68,25.72,25.65,25.69,655800.0,15.5881,15.6124,15.5699,15.5942,655800.0
2007-09-11 13:35:00,25.69,25.71,25.67,25.69,260200.0,15.5942,15.6063,15.5821,15.5942,260200.0
2007-09-11 13:40:00,25.68,25.69,25.67,25.68,704800.0,15.5881,15.5942,15.5821,15.5881,704800.0
2007-09-11 13:45:00,25.69,25.78,25.69,25.77,956900.0,15.5942,15.6488,15.5942,15.6428,956900.0
2007-09-11 13:50:00,25.77,25.8,25.76,25.79,1711400.0,15.6428,15.661,15.6367,15.6549,1711400.0
2007-09-11 13:55:00,25.79,25.82,25.74,25.78,570400.0,15.6549,15.6731,15.6245,15.6488,570400.0
2007-09-11 14:00:00,25.79,25.86,25.78,25.85,612300.0,15.6549,15.6974,15.6488,15.6913,612300.0
2007-09-11 14:05:00,25.85,25.86,25.82,25.86,441700.0,15.6913,15.6974,15.6731,15.6974,441700.0
2007-09-11 14:10:00,25.86,25.88,25.82,25.83,600700.0,15.6974,15.7095,15.6731,15.6792,600700.0
2007-09-11 14:15:00,25.83,25.85,25.81,25.85,765200.0,15.6792,15.6913,15.667,15.6913,765200.0
2007-09-11 14:20:00,25.85,25.85,25.81,25.83,435800.0,15.6913,15.6913,15.667,15.6792,435800.0
2007-09-11 14:25:00,25.83,25.88,25.83,25.88,413700.0,15.6792,15.7095,15.6792,15.7095,413700.0
2007-09-11 14:30:00,25.88,25.89,25.83,25.84,710500.0,15.7095,15.7156,15.6792,15.6852,710500.0
2007-09-11 14:35:00,25.84,25.86,25.81,25.84,909700.0,15.6852,15.6974,15.667,15.6852,909700.0
2007-09-11 14:40:00,25.83,25.85,25.78,25.78,913500.0,15.6792,15.6913,15.6488,15.6488,913500.0
2007-09-11 14:45:00,25.79,25.84,25.77,25.81,845300.0,15.6549,15.6852,15.6428,15.667,845300.0
2007-09-11 14:50:00,25.81,25.85,25.76,25.8,581200.0,15.667,15.6913,15.6367,15.661,581200.0
2007-09-11 14:55:00,25.79,25.8,25.75,25.79,754300.0,15.6549,15.661,15.6306,15.6549,754300.0
2007-09-11 15:00:00,25.78,25.81,25.74,25.75,824000.0,15.6488,15.667,15.6245,15.6306,824000.0
2007-09-11 15:05:00,25.75,25.8,25.74,25.78,331700.0,15.6306,15.661,15.6245,15.6488,331700.0
2007-09-11 15:10:00,25.79,25.82,25.79,25.79,520700.0,15.6549,15.6731,15.6549,15.6549,520700.0
2007-09-11 15:15:00,25.8,25.8,25.78,25.79,448200.0,15.661,15.661,15.6488,15.6549,448200.0
2007-09-11 15:20:00,25.78,25.79,25.73,25.73,583600.0,15.6488,15.6549,15.6185,15.6185,583600.0
2007-09-11 15:25:00,25.73,25.76,25.73,25.73,418000.0,15.6185,15.6367,15.6185,15.6185,418000.0
2007-09-11 15:30:00,25.74,25.77,25.72,25.75,660200.0,15.6245,15.6428,15.6124,15.6306,660200.0
2007-09-11 15:35:00,25.76,25.76,25.69,25.72,985000.0,15.6367,15.6367,15.5942,15.6124,985000.0
2007-09-11 15:40:00,25.73,25.73,25.62,25.64,1504000.0,15.6185,15.6185,15.5517,15.5638,1504000.0
2007-09-11 15:45:00,25.64,25.65,25.55,25.56,1923300.0,15.5638,15.5699,15.5092,15.5153,1923300.0
2007-09-11 15:50:00,25.57,25.61,25.55,25.57,1670100.0,15.5214,15.5456,15.5092,15.5214,1670100.0
2007-09-11 15:55:00,25.57,25.7,25.56,25.68,1997700.0,15.5214,15.6003,15.5153,15.5881,1997700.0
2007-09-12 09:30:00,25.53,25.68,25.51,25.58,877900.0,15.4971,15.5881,15.4849,15.5274,877900.0
2007-09-12 09:35:00,25.58,25.61,25.51,25.55,667300.0,15.5274,15.5456,15.4849,15.5092,667300.0
2007-09-12 09:40:00,25.54,25.65,25.54,25.63,626000.0,15.5031,15.5699,15.5031,15.5578,626000.0
2007-09-12 09:45:00,25.64,25.72,25.6,25.68,877000.0,15.5638,15.6124,15.5396,15.5881,877000.0
2007-09-12 09:50:00,25.68,25.72,25.55,25.57,1156300.0,15.5881,15.6124,15.5092,15.5214,1156300.0
2007-09-12 09:55:00,25.57,25.66,25.54,25.64,704300.0,15.5214,15.576,15.5031,15.5638,704300.0
2007-09-12 10:00:00,25.64,25.65,25.57,25.6,549400.0,15.5638,15.5699,15.5214,15.5396,549400.0
2007-09-12 10:05:00,25.6,25.65,25.58,25.58,290100.0,15.5396,15.5699,15.5274,15.5274,290100.0
2007-09-12 10:10:00,25.58,25.63,25.57,25.6,311200.0,15.5274,15.5578,15.5214,15.5396,311200.0
2007-09-12 10:15:00,25.6,25.61,25.55,25.61,495400.0,15.5396,15.5456,15.5092,15.5456,495400.0
2007-09-12 10:20:00,25.62,25.68,25.61,25.62,408800.0,15.5517,15.5881,15.5456,15.5517,408800.0
2007-09-12 10:25:00,25.62,25.73,25.62,25.7,697200.0,15.5517,15.6185,15.5517,15.6003,697200.0
2007-09-12 10:30:00,25.7,25.72,25.61,25.61,591600.0,15.6003,15.6124,15.5456,15.5456,591600.0
2007-09-12 10:35:00,25.61,25.73,25.61,25.71,543900.0,15.5456,15.6185,15.5456,15.6063,543900.0
2007-09-12 10:40:00,25.72,25.73,25.67,25.71,620400.0,15.6124,15.6185,15.5821,15.6063,620400.0
2007-09-12 10:45:00,25.72,25.74,25.69,25.71,465600.0,15.6124,15.6245,15.5942,15.6063,465600.0
2007-09-12 10:50:00,25.72,25.73,25.68,25.71,540600.0,15.6124,15.6185,15.5881,15.6063,540600.0
2007-09-12 10:55:00,25.71,25.73,25.67,25.7,346000.0,15.6063,15.6185,15.5821,15.6003,346000.0
2007-09-12 11:00:00,25.71,25.71,25.67,25.69,355300.0,15.6063,15.6063,15.5821,15.5942,355300.0
2007-09-12 11:05:00,25.7,25.71,25.68,25.69,297100.0,15.6003,15.6063,15.5881,15.5942,297100.0
2007-09-12 11:10:00,25.69,25.75,25.68,25.75,596800.0,15.5942,15.6306,15.5881,15.6306,596800.0
2007-09-12 11:15:00,25.75,25.85,25.74,25.82,865700.0,15.6306,15.6913,15.6245,15.6731,865700.0
2007-09-12 11:20:00,25.83,25.84,25.81,25.84,531200.0,15.6792,15.6852,15.667,15.6852,531200.0
2007-09-12 11:25:00,25.84,25.84,25.8,25.82,809900.0,15.6852,15.6852,15.661,15.6731,809900.0
2007-09-12 11:30:00,25.82,25.83,25.79,25.8,372800.0,15.6731,15.6792,15.6549,15.661,372800.0
2007-09-12 11:35:00,25.79,25.83,25.78,25.82,347800.0,15.6549,15.6792,15.6488,15.6731,347800.0
2007-09-12 11:40:00,25.82,25.83,25.8,25.8,263400.0,15.6731,15.6792,15.661,15.661,263400.0
2007-09-12 11:45:00,25.8,25.81,25.79,25.79,288900.0,15.661,15.667,15.6549,15.6549,288900.0
2007-09-12 11:50:00,25.79,25.8,25.77,25.77,294500.0,15.6549,15.661,15.6428,15.6428,294500.0
2007-09-12 11:55:00,25.78,25.78,25.74,25.77,416000.0,15.6488,15.6488,15.6245,15.6428,416000.0
2007-09-12 12:00:00,25.77,25.77,25.73,25.74,553900.0,15.6428,15.6428,15.6185,15.6245,553900.0
2007-09-12 12:05:00,25.75,25.79,25.73,25.79,437200.0,15.6306,15.6549,15.6185,15.6549,437200.0
2007-09-12 12:10:00,25.79,25.85,25.79,25.82,908600.0,15.6549,15.6913,15.6549,15.6731,908600.0
2007-09-12 12:15:00,25.83,25.83,25.77,25.78,1177000.0,15.6792,15.6792,15.6428,15.6488,1177000.0
2007-09-12 12:20:00,25.78,25.8,25.75,25.8,547200.0,15.6488,15.661,15.6306,15.661,547200.0
2007-09-12 12:25:00,25.8,25.83,25.77,25.79,548400.0,15.661,15.6792,15.6428,15.6549,548400.0
2007-09-12 12:30:00,25.78,25.83,25.78,25.81,498000.0,15.6488,15.6792,15.6488,15.667,498000.0
2007-09-12 12:35:00,25.81,25.83,25.79,25.79,266000.0,15.667,15.6792,15.6549,15.6549,266000.0
2007-09-12 12:40:00,25.8,25.82,25.77,25.79,636400.0,15.661,15.6731,15.6428,15.6549,636400.0
2007-09-12 12:45:00,25.8,25.81,25.78,25.78,426900.0,15.661,15.667,15.6488,15.6488,426900.0
2007-09-12 12:50:00,25.78,25.8,25.73,25.76,865600.0,15.6488,15.661,15.6185,15.6367,865600.0
2007-09-12 12:55:00,25.76,25.76,25.74,25.74,232600.0,15.6367,15.6367,15.6245,15.6245,232600.0
2007-09-12 13:00:00,25.75,25.75,25.66,25.67,940100.0,15.6306,15.6306,15.576,15.5821,940100.0
2007-09-12 13:05:00,25.67,25.69,25.64,25.68,718100.0,15.5821,15.5942,15.5638,15.5881,718100.0
2007-09-12 13:10:00,25.68,25.73,25.66,25.72,801400.0,15.5881,15.6185,15.576,15.6124,801400.0
2007-09-12 13:15:00,25.72,25.73,25.71,25.71,150200.0,15.6124,15.6185,15.6063,15.6063,150200.0
2007-09-12 13:20:00,25.72,25.73,25.7,25.72,139000.0,15.6124,15.6185,15.6003,15.6124,139000.0
2007-09-12 13:25:00,25.72,25.75,25.72,25.75,304500.0,15.6124,15.6306,15.6124,15.6306,304500.0
2007-09-12 13:30:00,25.75,25.75,25.69,25.69,478200.0,15.6306,15.6306,15.5942,15.5942,478200.0
2007-09-12 13:35:00,25.69,25.75,25.68,25.75,312700.0,15.5942,15.6306,15.5881,15.6306,312700.0
2007-09-12 13:40:00,25.75,25.75,25.73,25.74,233300.0,15.6306,15.6306,15.6185,15.6245,233300.0
2007-09-12 13:45:00,25.73,25.75,25.73,25.74,311100.0,15.6185,15.6306,15.6185,15.6245,311100.0
2007-09-12 13:50:00,25.74,25.77,25.71,25.76,773900.0,15.6245,15.6428,15.6063,15.6367,773900.0
2007-09-12 13:55:00,25.76,25.78,25.74,25.74,467800.0,15.6367,15.6488,15.6245,15.6245,467800.0
2007-09-12 14:00:00,25.75,25.76,25.71,25.72,555300.0,15.6306,15.6367,15.6063,15.6124,555300.0
2007-09-12 14:05:00,25.73,25.75,25.7,25.74,944800.0,15.6185,15.6306,15.6003,15.6245,944800.0
2007-09-12 14:10:00,25.74,25.75,25.66,25.66,1356700.0,15.6245,15.6306,15.576,15.576,1356700.0
2007-09-12 14:15:00,25.67,25.69,25.66,25.68,583100.0,15.5821,15.5942,15.576,15.5881,583100.0
2007-09-12 14:20:00,25.68,25.69,25.64,25.65,1067400.0,15.5881,15.5942,15.5638,15.5699,1067400.0
2007-09-12 14:25:00,25.65,25.66,25.57,25.59,1223100.0,15.5699,15.576,15.5214,15.5335,1223100.0
2007-09-12 14:30:00,25.6,25.62,25.57,25.6,1083500.0,15.5396,15.5517,15.5214,15.5396,1083500.0
2007-09-12 14:35:00,25.6,25.63,25.55,25.57,1334400.0,15.5396,15.5578,15.5092,15.5214,1334400.0
2007-09-12 14:40:00,25.57,25.61,25.57,25.59,789200.0,15.5214,15.5456,15.5214,15.5335,789200.0
2007-09-12 14:45:00,25.6,25.63,25.57,25.62,467500.0,15.5396,15.5578,15.5214,15.5517,467500.0
2007-09-12 14:50:00,25.62,25.63,25.56,25.58,1084500.0,15.5517,15.5578,15.5153,15.5274,1084500.0
2007-09-12 14:55:00,25.58,25.63,25.57,25.62,673300.0,15.5274,15.5578,15.5214,15.5517,673300.0
2007-09-12 15:00:00,25.62,25.67,25.6,25.62,974100.0,15.5517,15.5821,15.5396,15.5517,974100.0
2007-09-12 15:05:00,25.61,25.65,25.56,25.56,684800.0,15.5456,15.5699,15.5153,15.5153,684800.0
2007-09-12 15:10:00,25.56,25.59,25.49,25.49,1823800.0,15.5153,15.5335,15.4728,15.4728,1823800.0
2007-09-12 15:15:00,25.49,25.49,25.36,25.37,1747900.0,15.4728,15.4728,15.3939,15.4,1747900.0
2007-09-12 15:20:00,25.37,25.43,25.36,25.43,798100.0,15.4,15.4364,15.3939,15.4364,798100.0
2007-09-12 15:25:00,25.43,25.45,25.39,25.4,562800.0,15.4364,15.4485,15.4121,15.4182,562800.0
2007-09-12 15:30:00,25.4,25.42,25.34,25.34,1455900.0,15.4182,15.4303,15.3817,15.3817,1455900.0
2007-09-12 15:35:00,25.34,25.39,25.33,25.38,1010300.0,15.3817,15.4121,15.3757,15.406,1010300.0
2007-09-12 15:40:00,25.38,25.44,25.38,25.41,962800.0,15.406,15.4424,15.406,15.4242,962800.0
2007-09-12 15:45:00,25.41,25.48,25.41,25.45,1221900.0,15.4242,15.4667,15.4242,15.4485,1221900.0
2007-09-12 15:50:00,25.46,25.5,25.43,25.46,1410600.0,15.4546,15.4789,15.4364,15.4546,1410600.0
2007-09-12 15:55:00,25.46,25.49,25.43,25.45,1802800.0,15.4546,15.4728,15.4364,15.4485,1802800.0
2007-09-13 09:30:00,25.56,25.64,25.5,25.5,1422000.0,15.5153,15.5638,15.4789,15.4789,1422000.0
2007-09-13 09:35:00,25.5,25.56,25.45,25.46,1002600.0,15.4789,15.5153,15.4485,15.4546,1002600.0
2007-09-13 09:40:00,25.47,25.48,25.35,25.37,1153700.0,15.4607,15.4667,15.3878,15.4,1153700.0
2007-09-13 09:45:00,25.37,25.38,25.29,25.37,1165700.0,15.4,15.406,15.3514,15.4,1165700.0
2007-09-13 09:50:00,25.37,25.45,25.37,25.41,917500.0,15.4,15.4485,15.4,15.4242,917500.0
2007-09-13 09:55:00,25.41,25.41,25.36,25.4,1281700.0,15.4242,15.4242,15.3939,15.4182,1281700.0
2007-09-13 10:00:00,25.4,25.41,25.28,25.29,1470600.0,15.4182,15.4242,15.3453,15.3514,1470600.0
2007-09-13 10:05:00,25.29,25.35,25.25,25.27,1387600.0,15.3514,15.3878,15.3271,15.3393,1387600.0
2007-09-13 10:10:00,25.27,25.3,25.25,25.29,991100.0,15.3393,15.3575,15.3271,15.3514,991100.0
2007-09-13 10:15:00,25.28,25.35,25.28,25.34,627100.0,15.3453,15.3878,15.3453,15.3817,627100.0
2007-09-13 10:20:00,25.33,25.37,25.27,25.33,939600.0,15.3757,15.4,15.3393,15.3757,939600.0
2007-09-13 10:25:00,25.33,25.37,25.33,25.37,641600.0,15.3757,15.4,15.3757,15.4,641600.0
2007-09-13 10:30:00,25.37,25.38,25.35,25.35,799600.0,15.4,15.406,15.3878,15.3878,799600.0
2007-09-13 10:35:00,25.36,25.37,25.32,25.33,515200.0,15.3939,15.4,15.3696,15.3757,515200.0
2007-09-13 10:40:00,25.33,25.36,25.32,25.34,531600.0,15.3757,15.3939,15.3696,15.3817,531600.0
2007-09-13 10:45:00,25.34,25.38,25.34,25.37,1162000.0,15.3817,15.406,15.3817,15.4,1162000.0
2007-09-13 10:50:00,25.38,25.38,25.36,25.37,941300.0,15.406,15.406,15.3939,15.4,941300.0
2007-09-13 10:55:00,25.37,25.39,25.31,25.37,743400.0,15.4,15.4121,15.3635,15.4,743400.0
2007-09-13 11:00:00,25.37,25.39,25.36,25.38,633100.0,15.4,15.4121,15.3939,15.406,633100.0
2007-09-13 11:05:00,25.38,25.43,25.37,25.43,1313000.0,15.406,15.4364,15.4,15.4364,1313000.0
2007-09-13 11:10:00,25.43,25.47,25.43,25.47,805700.0,15.4364,15.4607,15.4364,15.4607,805700.0
2007-09-13 11:15:00,25.47,25.49,25.45,25.45,623800.0,15.4607,15.4728,15.4485,15.4485,623800.0
2007-09-13 11:20:00,25.45,25.48,25.44,25.45,467800.0,15.4485,15.4667,15.4424,15.4485,467800.0
2007-09-13 11:25:00,25.45,25.45,25.43,25.43,241800.0,15.4485,15.4485,15.4364,15.4364,241800.0
2007-09-13 11:30:00,25.43,25.44,25.43,25.43,318000.0,15.4364,15.4424,15.4364,15.4364,318000.0
2007-09-13 11:35:00,25.43,25.44,25.36,25.42,417800.0,15.4364,15.4424,15.3939,15.4303,417800.0
2007-09-13 11:40:00,25.42,25.43,25.33,25.36,775300.0,15.4303,15.4364,15.3757,15.3939,775300.0
2007-09-13 11:45:00,25.36,25.4,25.34,25.35,980900.0,15.3939,15.4182,15.3817,15.3878,980900.0
2007-09-13 11:50:00,25.34,25.36,25.32,25.32,1085400.0,15.3817,15.3939,15.3696,15.3696,1085400.0
2007-09-13 11:55:00,25.33,25.33,25.28,25.33,1219400.0,15.3757,15.3757,15.3453,15.3757,1219400.0
2007-09-13 12:00:00,25.33,25.35,25.31,25.33,717900.0,15.3757,15.3878,15.3635,15.3757,717900.0
2007-09-13 12:05:00,25.34,25.35,25.3,25.3,701400.0,15.3817,15.3878,15.3575,15.3575,701400.0
2007-09-13 12:10:00,25.31,25.32,25.29,25.3,718000.0,15.3635,15.3696,15.3514,15.3575,718000.0
2007-09-13 12:15:00,25.3,25.32,25.29,25.3,262600.0,15.3575,15.3696,15.3514,15.3575,262600.0
2007-09-13 12:20:00,25.3,25.31,25.26,25.3,542600.0,15.3575,15.3635,15.3332,15.3575,542600.0
2007-09-13 12:25:00,25.3,25.31,25.29,25.3,476000.0,15.3575,15.3635,15.3514,15.3575,476000.0
2007-09-13 12:30:00,25.31,25.34,25.3,25.34,454300.0,15.3635,15.3817,15.3575,15.3817,454300.0
2007-09-13 12:35:00,25.34,25.36,25.33,25.34,496400.0,15.3817,15.3939,15.3757,15.3817,496400.0
2007-09-13 12:40:00,25.34,25.36,25.33,25.35,305300.0,15.3817,15.3939,15.3757,15.3878,305300.0
2007-09-13 12:45:00,25.35,25.35,25.33,25.34,333200.0,15.3878,15.3878,15.3757,15.3817,333200.0
2007-09-13 12:50:00,25.34,25.34,25.32,25.32,323800.0,15.3817,15.3817,15.3696,15.3696,323800.0
2007-09-13 12:55:00,25.33,25.35,25.32,25.35,496400.0,15.3757,15.3878,15.3696,15.3878,496400.0
2007-09-13 13:00:00,25.35,25.39,25.34,25.38,671200.0,15.3878,15.4121,15.3817,15.406,671200.0
2007-09-13 13:05:00,25.39,25.39,25.35,25.37,910700.0,15.4121,15.4121,15.3878,15.4,910700.0
2007-09-13 13:10:00,25.37,25.37,25.35,25.36,563500.0,15.4,15.4,15.3878,15.3939,563500.0
2007-09-13 13:15:00,25.36,25.38,25.35,25.37,313800.0,15.3939,15.406,15.3878,15.4,313800.0
2007-09-13 13:20:00,25.37,25.41,25.37,25.4,464900.0,15.4,15.4242,15.4,15.4182,464900.0
2007-09-13 13:25:00,25.4,25.42,25.38,25.39,689200.0,15.4182,15.4303,15.406,15.4121,689200.0
2007-09-13 13:30:00,25.4,25.4,25.39,25.4,185200.0,15.4182,15.4182,15.4121,15.4182,185200.0
2007-09-13 13:35:00,25.4,25.4,25.36,25.36,305700.0,15.4182,15.4182,15.3939,15.3939,305700.0
2007-09-13 13:40:00,25.36,25.37,25.33,25.36,812100.0,15.3939,15.4,15.3757,15.3939,812100.0
2007-09-13 13:45:00,25.36,25.4,25.36,25.38,327900.0,15.3939,15.4182,15.3939,15.406,327900.0
2007-09-13 13:50:00,25.38,25.39,25.35,25.36,172400.0,15.406,15.4121,15.3878,15.3939,172400.0
2007-09-13 13:55:00,25.35,25.36,25.3,25.31,486700.0,15.3878,15.3939,15.3575,15.3635,486700.0
2007-09-13 14:00:00,25.3,25.32,25.3,25.3,658100.0,15.3575,15.3696,15.3575,15.3575,658100.0
2007-09-13 14:05:00,25.3,25.31,25.28,25.3,550100.0,15.3575,15.3635,15.3453,15.3575,550100.0
2007-09-13 14:10:00,25.3,25.31,25.29,25.29,492900.0,15.3575,15.3635,15.3514,15.3514,492900.0
2007-09-13 14:15:00,25.3,25.31,25.27,25.28,541400.0,15.3575,15.3635,15.3393,15.3453,541400.0
2007-09-13 14:20:00,25.27,25.3,25.26,25.29,715200.0,15.3393,15.3575,15.3332,15.3514,715200.0
2007-09-13 14:25:00,25.29,25.33,25.28,25.28,734000.0,15.3514,15.3757,15.3453,15.3453,734000.0
2007-09-13 14:30:00,25.27,25.33,25.27,25.3,633200.0,15.3393,15.3757,15.3393,15.3575,633200.0
2007-09-13 14:35:00,25.3,25.33,25.3,25.33,384200.0,15.3575,15.3757,15.3575,15.3757,384200.0
2007-09-13 14:40:00,25.32,25.35,25.32,25.34,692600.0,15.3696,15.3878,15.3696,15.3817,692600.0
2007-09-13 14:45:00,25.35,25.35,25.33,25.34,442300.0,15.3878,15.3878,15.3757,15.3817,442300.0
2007-09-13 14:50:00,25.34,25.37,25.34,25.35,356600.0,15.3817,15.4,15.3817,15.3878,356600.0
2007-09-13 14:55:00,25.36,25.36,25.3,25.31,916700.0,15.3939,15.3939,15.3575,15.3635,916700.0
2007-09-13 15:00:00,25.31,25.37,25.31,25.35,1072900.0,15.3635,15.4,15.3635,15.3878,1072900.0
2007-09-13 15:05:00,25.35,25.36,25.34,25.34,433700.0,15.3878,15.3939,15.3817,15.3817,433700.0
2007-09-13 15:10:00,25.35,25.36,25.3,25.34,768600.0,15.3878,15.3939,15.3575,15.3817,768600.0
2007-09-13 15:15:00,25.33,25.34,25.31,25.33,934400.0,15.3757,15.3817,15.3635,15.3757,934400.0
2007-09-13 15:20:00,25.32,25.34,25.3,25.31,887700.0,15.3696,15.3817,15.3575,15.3635,887700.0
2007-09-13 15:25:00,25.32,25.36,25.3,25.32,1371000.0,15.3696,15.3939,15.3575,15.3696,1371000.0
2007-09-13 15:30:00,25.32,25.34,25.3,25.31,1258500.0,15.3696,15.3817,15.3575,15.3635,1258500.0
2007-09-13 15:35:00,25.31,25.32,25.3,25.31,897200.0,15.3635,15.3696,15.3575,15.3635,897200.0
2007-09-13 15:40:00,25.32,25.32,25.26,25.28,1564400.0,15.3696,15.3696,15.3332,15.3453,1564400.0
2007-09-13 15:45:00,25.29,25.31,25.28,25.29,2291100.0,15.3514,15.3635,15.3453,15.3514,2291100.0
2007-09-13 15:50:00,25.3,25.36,25.29,25.33,1878400.0,15.3575,15.3939,15.3514,15.3757,1878400.0
2007-09-13 15:55:00,25.34,25.35,25.31,25.34,1943200.0,15.3817,15.3878,15.3635,15.3817,1943200.0
2007-09-14 09:30:00,24.94,24.94,24.6,24.7,3511500.0,15.1389,15.1389,14.9326,14.9933,3511500.0
2007-09-14 09:35:00,24.7,24.86,24.7,24.81,1458400.0,14.9933,15.0904,14.9933,15.06,1458400.0
2007-09-14 09:40:00,24.81,24.91,24.79,24.9,1192200.0,15.06,15.1207,15.0479,15.1147,1192200.0
2007-09-14 09:45:00,24.91,24.93,24.88,24.91,661800.0,15.1207,15.1329,15.1025,15.1207,661800.0
2007-09-14 09:50:00,24.91,25.0,24.9,24.97,1031800.0,15.1207,15.1754,15.1147,15.1571,1031800.0
2007-09-14 09:55:00,24.97,24.98,24.88,24.9,575700.0,15.1571,15.1632,15.1025,15.1147,575700.0
2007-09-14 10:00:00,24.91,24.96,24.88,24.95,948400.0,15.1207,15.1511,15.1025,15.145,948400.0
2007-09-14 10:05:00,24.94,24.97,24.91,24.96,972000.0,15.1389,15.1571,15.1207,15.1511,972000.0
2007-09-14 10:10:00,24.95,24.96,24.92,24.94,597700.0,15.145,15.1511,15.1268,15.1389,597700.0
2007-09-14 10:15:00,24.93,25.06,24.92,25.03,1198400.0,15.1329,15.2118,15.1268,15.1936,1198400.0
2007-09-14 10:20:00,25.03,25.06,24.99,25.05,1104900.0,15.1936,15.2118,15.1693,15.2057,1104900.0
2007-09-14 10:25:00,25.05,25.1,25.03,25.06,753700.0,15.2057,15.2361,15.1936,15.2118,753700.0
2007-09-14 10:30:00,25.06,25.07,24.99,25.04,707300.0,15.2118,15.2178,15.1693,15.1996,707300.0
2007-09-14 10:35:00,25.04,25.06,25.01,25.01,715400.0,15.1996,15.2118,15.1814,15.1814,715400.0
2007-09-14 10:40:00,25.02,25.06,25.0,25.05,782000.0,15.1875,15.2118,15.1754,15.2057,782000.0
2007-09-14 10:45:00,25.04,25.07,25.04,25.05,645600.0,15.1996,15.2178,15.1996,15.2057,645600.0
2007-09-14 10:50:00,25.05,25.09,25.05,25.07,1107200.0,15.2057,15.23,15.2057,15.2178,1107200.0
2007-09-14 10:55:00,25.06,25.1,25.06,25.07,1203800.0,15.2118,15.2361,15.2118,15.2178,1203800.0
2007-09-14 11:00:00,25.08,25.09,25.02,25.07,1191000.0,15.2239,15.23,15.1875,15.2178,1191000.0
2007-09-14 11:05:00,25.07,25.09,25.04,25.04,891100.0,15.2178,15.23,15.1996,15.1996,891100.0
2007-09-14 11:10:00,25.04,25.13,25.03,25.13,1433200.0,15.1996,15.2543,15.1936,15.2543,1433200.0
2007-09-14 11:15:00,25.13,25.15,25.05,25.08,1326900.0,15.2543,15.2664,15.2057,15.2239,1326900.0
2007-09-14 11:20:00,25.08,25.09,25.04,25.07,635600.0,15.2239,15.23,15.1996,15.2178,635600.0
2007-09-14 11:25:00,25.06,25.1,25.06,25.06,716700.0,15.2118,15.2361,15.2118,15.2118,716700.0
2007-09-14 11:30:00,25.06,25.08,25.04,25.06,385900.0,15.2118,15.2239,15.1996,15.2118,385900.0
2007-09-14 11:35:00,25.06,25.08,25.04,25.05,354700.0,15.2118,15.2239,15.1996,15.2057,354700.0
2007-09-14 11:40:00,25.05,25.1,25.02,25.08,669600.0,15.2057,15.2361,15.1875,15.2239,669600.0
2007-09-14 11:45:00,25.07,25.1,25.06,25.08,689100.0,15.2178,15.2361,15.2118,15.2239,689100.0
2007-09-14 11:50:00,25.07,25.11,25.06,25.1,863100.0,15.2178,15.2421,15.2118,15.2361,863100.0
2007-09-14 11:55:00,25.1,25.15,25.09,25.13,709100.0,15.2361,15.2664,15.23,15.2543,709100.0
2007-09-14 12:00:00,25.12,25.17,25.12,25.13,682800.0,15.2482,15.2786,15.2482,15.2543,682800.0
2007-09-14 12:05:00,25.13,25.19,25.12,25.18,748300.0,15.2543,15.2907,15.2482,15.2846,748300.0
2007-09-14 12:10:00,25.19,25.19,25.14,25.14,325800.0,15.2907,15.2907,15.2603,15.2603,325800.0
2007-09-14 12:15:00,25.15,25.15,25.09,25.11,797100.0,15.2664,15.2664,15.23,15.2421,797100.0
2007-09-14 12:20:00,25.11,25.11,25.07,25.08,366300.0,15.2421,15.2421,15.2178,15.2239,366300.0
2007-09-14 12:25:00,25.07,25.08,25.05,25.07,215100.0,15.2178,15.2239,15.2057,15.2178,215100.0
2007-09-14 12:30:00,25.08,25.08,25.04,25.05,404500.0,15.2239,15.2239,15.1996,15.2057,404500.0
2007-09-14 12:35:00,25.06,25.06,25.04,25.06,280500.0,15.2118,15.2118,15.1996,15.2118,280500.0
2007-09-14 12:40:00,25.06,25.09,25.06,25.08,446100.0,15.2118,15.23,15.2118,15.2239,446100.0
2007-09-14 12:45:00,25.08,25.09,25.03,25.03,786500.0,15.2239,15.23,15.1936,15.1936,786500.0
2007-09-14 12:50:00,25.04,25.06,25.02,25.06,418900.0,15.1996,15.2118,15.1875,15.2118,418900.0
2007-09-14 12:55:00,25.06,25.06,25.02,25.05,332000.0,15.2118,15.2118,15.1875,15.2057,332000.0
2007-09-14 13:00:00,25.05,25.05,24.98,24.99,718600.0,15.2057,15.2057,15.1632,15.1693,718600.0
2007-09-14 13:05:00,24.98,25.02,24.97,25.0,656000.0,15.1632,15.1875,15.1571,15.1754,656000.0
2007-09-14 13:10:00,25.01,25.02,24.99,25.02,254600.0,15.1814,15.1875,15.1693,15.1875,254600.0
2007-09-14 13:15:00,25.02,25.02,24.99,25.0,282700.0,15.1875,15.1875,15.1693,15.1754,282700.0
2007-09-14 13:20:00,25.0,25.02,24.99,25.02,364900.0,15.1754,15.1875,15.1693,15.1875,364900.0
2007-09-14 13:25:00,25.02,25.04,25.0,25.02,379400.0,15.1875,15.1996,15.1754,15.1875,379400.0
2007-09-14 13:30:00,25.02,25.03,24.99,25.0,737900.0,15.1875,15.1936,15.1693,15.1754,737900.0
2007-09-14 13:35:00,25.0,25.01,24.98,25.0,498300.0,15.1754,15.1814,15.1632,15.1754,498300.0
2007-09-14 13:40:00,24.99,25.0,24.99,25.0,40300.0,15.1693,15.1754,15.1693,15.1754,40300.0
2007-09-14 13:45:00,25.0,25.0,24.97,24.99,410700.0,15.1754,15.1754,15.1571,15.1693,410700.0
2007-09-14 13:50:00,24.98,25.02,24.98,25.0,625200.0,15.1632,15.1875,15.1632,15.1754,625200.0
2007-09-14 13:55:00,25.0,25.04,25.0,25.03,955500.0,15.1754,15.1996,15.1754,15.1936,955500.0
2007-09-14 14:00:00,25.04,25.05,25.02,25.02,357800.0,15.1996,15.2057,15.1875,15.1875,357800.0
2007-09-14 14:05:00,25.02,25.03,25.0,25.0,227800.0,15.1875,15.1936,15.1754,15.1754,227800.0
2007-09-14 14:10:00,25.0,25.02,25.0,25.02,533500.0,15.1754,15.1875,15.1754,15.1875,533500.0
2007-09-14 14:15:00,25.01,25.02,24.97,25.01,1064400.0,15.1814,15.1875,15.1571,15.1814,1064400.0
2007-09-14 14:20:00,25.01,25.01,24.99,24.99,314700.0,15.1814,15.1814,15.1693,15.1693,314700.0
2007-09-14 14:25:00,24.99,25.0,24.99,24.99,174200.0,15.1693,15.1754,15.1693,15.1693,174200.0
2007-09-14 14:30:00,25.0,25.01,24.98,25.0,376200.0,15.1754,15.1814,15.1632,15.1754,376200.0
2007-09-14 14:35:00,25.0,25.0,24.97,24.99,388400.0,15.1754,15.1754,15.1571,15.1693,388400.0
2007-09-14 14:40:00,24.98,25.0,24.93,24.96,1534500.0,15.1632,15.1754,15.1329,15.1511,1534500.0
2007-09-14 14:45:00,24.96,24.97,24.92,24.93,570000.0,15.1511,15.1571,15.1268,15.1329,570000.0
2007-09-14 14:50:00,24.93,24.96,24.91,24.91,1091100.0,15.1329,15.1511,15.1207,15.1207,1091100.0
2007-09-14 14:55:00,24.92,24.94,24.88,24.93,851600.0,15.1268,15.1389,15.1025,15.1329,851600.0
2007-09-14 15:00:00,24.93,24.95,24.9,24.93,551300.0,15.1329,15.145,15.1147,15.1329,551300.0
2007-09-14 15:05:00,24.93,24.95,24.91,24.93,403500.0,15.1329,15.145,15.1207,15.1329,403500.0
2007-09-14 15:10:00,24.93,24.94,24.9,24.92,715500.0,15.1329,15.1389,15.1147,15.1268,715500.0
2007-09-14 15:15:00,24.92,24.95,24.92,24.93,278500.0,15.1268,15.145,15.1268,15.1329,278500.0
2007-09-14 15:20:00,24.94,24.97,24.93,24.96,593500.0,15.1389,15.1571,15.1329,15.1511,593500.0
2007-09-14 15:25:00,24.97,24.97,24.93,24.94,1257500.0,15.1571,15.1571,15.1329,15.1389,1257500.0
2007-09-14 15:30:00,24.94,24.95,24.89,24.89,1046000.0,15.1389,15.145,15.1086,15.1086,1046000.0
2007-09-14 15:35:00,24.89,24.94,24.88,24.9,1740200.0,15.1086,15.1389,15.1025,15.1147,1740200.0
2007-09-14 15:40:00,24.9,24.91,24.88,24.9,1462800.0,15.1147,15.1207,15.1025,15.1147,1462800.0
2007-09-14 15:45:00,24.9,24.93,24.9,24.91,1349500.0,15.1147,15.1329,15.1147,15.1207,1349500.0
2007-09-14 15:50:00,24.92,24.97,24.91,24.95,1566600.0,15.1268,15.1571,15.1207,15.145,1566600.0
2007-09-14 15:55:00,24.95,24.96,24.92,24.92,2011200.0,15.145,15.1511,15.1268,15.1268,2011200.0
2007-09-17 09:30:00,24.86,25.02,24.85,24.99,1569900.0,15.0904,15.1875,15.0843,15.1693,1569900.0
2007-09-17 09:35:00,24.99,25.08,24.97,25.02,588400.0,15.1693,15.2239,15.1571,15.1875,588400.0
2007-09-17 09:40:00,25.02,25.04,24.95,24.95,692400.0,15.1875,15.1996,15.145,15.145,692400.0
2007-09-17 09:45:00,24.96,25.0,24.93,24.99,549300.0,15.1511,15.1754,15.1329,15.1693,549300.0
2007-09-17 09:50:00,24.99,25.0,24.92,24.96,729300.0,15.1693,15.1754,15.1268,15.1511,729300.0
2007-09-17 09:55:00,24.96,24.99,24.96,24.99,558500.0,15.1511,15.1693,15.1511,15.1693,558500.0
2007-09-17 10:00:00,24.99,25.01,24.96,24.98,498300.0,15.1693,15.1814,15.1511,15.1632,498300.0
2007-09-17 10:05:00,24.98,24.99,24.89,24.91,970400.0,15.1632,15.1693,15.1086,15.1207,970400.0
2007-09-17 10:10:00,24.93,25.0,24.92,24.99,553500.0,15.1329,15.1754,15.1268,15.1693,553500.0
2007-09-17 10:15:00,24.99,25.01,24.97,24.98,849400.0,15.1693,15.1814,15.1571,15.1632,849400.0
2007-09-17 10:20:00,24.98,25.0,24.96,24.99,291200.0,15.1632,15.1754,15.1511,15.1693,291200.0
2007-09-17 10:25:00,24.99,24.99,24.96,24.96,400400.0,15.1693,15.1693,15.1511,15.1511,400400.0
2007-09-17 10:30:00,24.97,24.97,24.81,24.87,1747700.0,15.1571,15.1571,15.06,15.0964,1747700.0
2007-09-17 10:35:00,24.87,24.91,24.83,24.88,420500.0,15.0964,15.1207,15.0722,15.1025,420500.0
2007-09-17 10:40:00,24.89,24.92,24.87,24.92,256400.0,15.1086,15.1268,15.0964,15.1268,256400.0
2007-09-17 10:45:00,24.92,24.92,24.86,24.88,274300.0,15.1268,15.1268,15.0904,15.1025,274300.0
2007-09-17 10:50:00,24.89,24.89,24.83,24.86,614300.0,15.1086,15.1086,15.0722,15.0904,614300.0
2007-09-17 10:55:00,24.86,24.92,24.85,24.92,569700.0,15.0904,15.1268,15.0843,15.1268,569700.0
2007-09-17 11:00:00,24.92,24.99,24.91,24.97,509300.0,15.1268,15.1693,15.1207,15.1571,509300.0
2007-09-17 11:05:00,24.98,24.99,24.94,24.94,1335300.0,15.1632,15.1693,15.1389,15.1389,1335300.0
2007-09-17 11:10:00,24.95,24.96,24.89,24.89,517300.0,15.145,15.1511,15.1086,15.1086,517300.0
2007-09-17 11:15:00,24.9,24.9,24.86,24.88,470300.0,15.1147,15.1147,15.0904,15.1025,470300.0
2007-09-17 11:20:00,24.88,24.9,24.82,24.83,488400.0,15.1025,15.1147,15.0661,15.0722,488400.0
2007-09-17 11:25:00,24.82,24.89,24.82,24.84,747500.0,15.0661,15.1086,15.0661,15.0782,747500.0
2007-09-17 11:30:00,24.84,24.85,24.79,24.84,665400.0,15.0782,15.0843,15.0479,15.0782,665400.0
2007-09-17 11:35:00,24.83,24.87,24.82,24.82,276000.0,15.0722,15.0964,15.0661,15.0661,276000.0
2007-09-17 11:40:00,24.83,24.84,24.8,24.83,556000.0,15.0722,15.0782,15.054,15.0722,556000.0
2007-09-17 11:45:00,24.83,24.84,24.8,24.8,296400.0,15.0722,15.0782,15.054,15.054,296400.0
2007-09-17 11:50:00,24.81,24.83,24.79,24.82,454400.0,15.06,15.0722,15.0479,15.0661,454400.0
2007-09-17 11:55:00,24.82,24.83,24.8,24.82,248200.0,15.0661,15.0722,15.054,15.0661,248200.0
2007-09-17 12:00:00,24.81,24.82,24.81,24.82,137100.0,15.06,15.0661,15.06,15.0661,137100.0
2007-09-17 12:05:00,24.82,24.82,24.78,24.8,240100.0,15.0661,15.0661,15.0418,15.054,240100.0
2007-09-17 12:10:00,24.8,24.81,24.76,24.81,465700.0,15.054,15.06,15.0297,15.06,465700.0
2007-09-17 12:15:00,24.81,24.82,24.78,24.78,300000.0,15.06,15.0661,15.0418,15.0418,300000.0
2007-09-17 12:20:00,24.78,24.79,24.76,24.77,326300.0,15.0418,15.0479,15.0297,15.0357,326300.0
2007-09-17 12:25:00,24.77,24.8,24.77,24.78,452000.0,15.0357,15.054,15.0357,15.0418,452000.0
2007-09-17 12:30:00,24.78,24.8,24.77,24.79,158900.0,15.0418,15.054,15.0357,15.0479,158900.0
2007-09-17 12:35:00,24.8,24.86,24.79,24.84,1060200.0,15.054,15.0904,15.0479,15.0782,1060200.0
2007-09-17 12:40:00,24.85,24.85,24.78,24.78,271400.0,15.0843,15.0843,15.0418,15.0418,271400.0
2007-09-17 12:45:00,24.79,24.84,24.78,24.8,890100.0,15.0479,15.0782,15.0418,15.054,890100.0
2007-09-17 12:50:00,24.8,24.81,24.78,24.79,345700.0,15.054,15.06,15.0418,15.0479,345700.0
2007-09-17 12:55:00,24.8,24.86,24.79,24.86,237200.0,15.054,15.0904,15.0479,15.0904,237200.0
2007-09-17 13:00:00,24.86,24.89,24.83,24.88,963400.0,15.0904,15.1086,15.0722,15.1025,963400.0
2007-09-17 13:05:00,24.89,25.0,24.88,24.92,1890800.0,15.1086,15.1754,15.1025,15.1268,1890800.0
2007-09-17 13:10:00,24.92,24.95,24.91,24.95,699900.0,15.1268,15.145,15.1207,15.145,699900.0
2007-09-17 13:15:00,24.95,24.96,24.92,24.93,598400.0,15.145,15.1511,15.1268,15.1329,598400.0
2007-09-17 13:20:00,24.93,24.94,24.88,24.88,430000.0,15.1329,15.1389,15.1025,15.1025,430000.0
2007-09-17 13:25:00,24.89,24.93,24.88,24.92,370600.0,15.1086,15.1329,15.1025,15.1268,370600.0
2007-09-17 13:30:00,24.92,24.93,24.87,24.88,600200.0,15.1268,15.1329,15.0964,15.1025,600200.0
2007-09-17 13:35:00,24.88,24.89,24.86,24.88,178400.0,15.1025,15.1086,15.0904,15.1025,178400.0
2007-09-17 13:40:00,24.88,24.94,24.88,24.93,214500.0,15.1025,15.1389,15.1025,15.1329,214500.0
2007-09-17 13:45:00,24.93,24.95,24.9,24.92,567800.0,15.1329,15.145,15.1147,15.1268,567800.0
2007-09-17 13:50:00,24.92,24.93,24.91,24.92,222000.0,15.1268,15.1329,15.1207,15.1268,222000.0
2007-09-17 13:55:00,24.92,24.93,24.85,24.85,758400.0,15.1268,15.1329,15.0843,15.0843,758400.0
2007-09-17 14:00:00,24.85,24.86,24.84,24.85,301000.0,15.0843,15.0904,15.0782,15.0843,301000.0
2007-09-17 14:05:00,24.84,24.85,24.83,24.83,244000.0,15.0782,15.0843,15.0722,15.0722,244000.0
2007-09-17 14:10:00,24.84,24.88,24.83,24.88,268400.0,15.0782,15.1025,15.0722,15.1025,268400.0
2007-09-17 14:15:00,24.88,24.88,24.84,24.86,155100.0,15.1025,15.1025,15.0782,15.0904,155100.0
2007-09-17 14:20:00,24.86,24.89,24.84,24.87,150300.0,15.0904,15.1086,15.0782,15.0964,150300.0
2007-09-17 14:25:00,24.87,24.93,24.87,24.92,351500.0,15.0964,15.1329,15.0964,15.1268,351500.0
2007-09-17 14:30:00,24.93,24.94,24.92,24.92,775300.0,15.1329,15.1389,15.1268,15.1268,775300.0
2007-09-17 14:35:00,24.92,24.93,24.92,24.93,130600.0,15.1268,15.1329,15.1268,15.1329,130600.0
2007-09-17 14:40:00,24.92,24.93,24.92,24.93,96100.0,15.1268,15.1329,15.1268,15.1329,96100.0
2007-09-17 14:45:00,24.93,24.94,24.9,24.9,419200.0,15.1329,15.1389,15.1147,15.1147,419200.0
2007-09-17 14:50:00,24.91,24.92,24.9,24.92,359700.0,15.1207,15.1268,15.1147,15.1268,359700.0
2007-09-17 14:55:00,24.91,24.92,24.9,24.9,180600.0,15.1207,15.1268,15.1147,15.1147,180600.0
2007-09-17 15:00:00,24.9,24.9,24.83,24.85,633900.0,15.1147,15.1147,15.0722,15.0843,633900.0
2007-09-17 15:05:00,24.85,24.89,24.85,24.88,723800.0,15.0843,15.1086,15.0843,15.1025,723800.0
2007-09-17 15:10:00,24.87,24.93,24.87,24.92,363700.0,15.0964,15.1329,15.0964,15.1268,363700.0
2007-09-17 15:15:00,24.93,24.93,24.9,24.93,376400.0,15.1329,15.1329,15.1147,15.1329,376400.0
2007-09-17 15:20:00,24.92,24.93,24.91,24.93,607100.0,15.1268,15.1329,15.1207,15.1329,607100.0
2007-09-17 15:25:00,24.93,24.94,24.88,24.88,579900.0,15.1329,15.1389,15.1025,15.1025,579900.0
2007-09-17 15:30:00,24.89,24.89,24.85,24.89,723600.0,15.1086,15.1086,15.0843,15.1086,723600.0
2007-09-17 15:35:00,24.89,24.89,24.85,24.86,418400.0,15.1086,15.1086,15.0843,15.0904,418400.0
2007-09-17 15:40:00,24.86,24.91,24.85,24.89,706500.0,15.0904,15.1207,15.0843,15.1086,706500.0
2007-09-17 15:45:00,24.9,24.91,24.88,24.89,636200.0,15.1147,15.1207,15.1025,15.1086,636200.0
2007-09-17 15:50:00,24.89,24.9,24.87,24.88,607300.0,15.1086,15.1147,15.0964,15.1025,607300.0
2007-09-17 15:55:00,24.89,24.89,24.85,24.85,880000.0,15.1086,15.1086,15.0843,15.0843,880000.0
2007-09-18 09:30:00,24.95,25.07,24.91,24.96,1240100.0,15.145,15.2178,15.1207,15.1511,1240100.0
2007-09-18 09:35:00,24.96,25.01,24.89,24.94,1242500.0,15.1511,15.1814,15.1086,15.1389,1242500.0
2007-09-18 09:40:00,24.94,24.96,24.89,24.94,652100.0,15.1389,15.1511,15.1086,15.1389,652100.0
2007-09-18 09:45:00,24.94,24.98,24.93,24.94,673700.0,15.1389,15.1632,15.1329,15.1389,673700.0
2007-09-18 09:50:00,24.94,24.98,24.92,24.95,1783900.0,15.1389,15.1632,15.1268,15.145,1783900.0
2007-09-18 09:55:00,24.95,24.95,24.9,24.95,636900.0,15.145,15.145,15.1147,15.145,636900.0
2007-09-18 10:00:00,24.94,24.96,24.9,24.95,712000.0,15.1389,15.1511,15.1147,15.145,712000.0
2007-09-18 10:05:00,24.96,24.98,24.95,24.97,670800.0,15.1511,15.1632,15.145,15.1571,670800.0
2007-09-18 10:10:00,24.97,25.04,24.95,24.98,782500.0,15.1571,15.1996,15.145,15.1632,782500.0
2007-09-18 10:15:00,24.99,24.99,24.96,24.97,382900.0,15.1693,15.1693,15.1511,15.1571,382900.0
2007-09-18 10:20:00,24.98,24.99,24.95,24.95,679000.0,15.1632,15.1693,15.145,15.145,679000.0
2007-09-18 10:25:00,24.95,24.98,24.91,24.98,956900.0,15.145,15.1632,15.1207,15.1632,956900.0
2007-09-18 10:30:00,24.98,25.0,24.96,24.97,476900.0,15.1632,15.1754,15.1511,15.1571,476900.0
2007-09-18 10:35:00,24.97,24.98,24.94,24.96,378400.0,15.1571,15.1632,15.1389,15.1511,378400.0
2007-09-18 10:40:00,24.96,25.03,24.95,25.02,490800.0,15.1511,15.1936,15.145,15.1875,490800.0
2007-09-18 10:45:00,25.01,25.05,25.0,25.04,1261900.0,15.1814,15.2057,15.1754,15.1996,1261900.0
2007-09-18 10:50:00,25.03,25.1,25.03,25.07,1069700.0,15.1936,15.2361,15.1936,15.2178,1069700.0
2007-09-18 10:55:00,25.07,25.11,25.05,25.09,838500.0,15.2178,15.2421,15.2057,15.23,838500.0
2007-09-18 11:00:00,25.09,25.18,25.07,25.18,802400.0,15.23,15.2846,15.2178,15.2846,802400.0
2007-09-18 11:05:00,25.18,25.2,25.1,25.13,1035900.0,15.2846,15.2968,15.2361,15.2543,1035900.0
2007-09-18 11:10:00,25.13,25.18,25.1,25.17,698900.0,15.2543,15.2846,15.2361,15.2786,698900.0
2007-09-18 11:15:00,25.17,25.18,25.11,25.11,646300.0,15.2786,15.2846,15.2421,15.2421,646300.0
2007-09-18 11:20:00,25.11,25.14,25.1,25.12,326800.0,15.2421,15.2603,15.2361,15.2482,326800.0
2007-09-18 11:25:00,25.12,25.16,25.09,25.09,661400.0,15.2482,15.2725,15.23,15.23,661400.0
2007-09-18 11:30:00,25.09,25.16,25.08,25.11,1281200.0,15.23,15.2725,15.2239,15.2421,1281200.0
2007-09-18 11:35:00,25.1,25.13,25.08,25.11,675500.0,15.2361,15.2543,15.2239,15.2421,675500.0
2007-09-18 11:40:00,25.1,25.11,25.05,25.07,454700.0,15.2361,15.2421,15.2057,15.2178,454700.0
2007-09-18 11:45:00,25.07,25.11,25.06,25.11,383500.0,15.2178,15.2421,15.2118,15.2421,383500.0
2007-09-18 11:50:00,25.11,25.15,25.09,25.14,542400.0,15.2421,15.2664,15.23,15.2603,542400.0
2007-09-18 11:55:00,25.15,25.15,25.1,25.11,566500.0,15.2664,15.2664,15.2361,15.2421,566500.0
2007-09-18 12:00:00,25.11,25.13,25.08,25.08,265100.0,15.2421,15.2543,15.2239,15.2239,265100.0
2007-09-18 12:05:00,25.08,25.1,25.04,25.05,929500.0,15.2239,15.2361,15.1996,15.2057,929500.0
2007-09-18 12:10:00,25.04,25.08,25.04,25.06,565600.0,15.1996,15.2239,15.1996,15.2118,565600.0
2007-09-18 12:15:00,25.06,25.07,25.04,25.06,664200.0,15.2118,15.2178,15.1996,15.2118,664200.0
2007-09-18 12:20:00,25.06,25.08,25.05,25.07,369000.0,15.2118,15.2239,15.2057,15.2178,369000.0
2007-09-18 12:25:00,25.08,25.12,25.07,25.12,418400.0,15.2239,15.2482,15.2178,15.2482,418400.0
2007-09-18 12:30:00,25.11,25.13,25.11,25.13,295600.0,15.2421,15.2543,15.2421,15.2543,295600.0
2007-09-18 12:35:00,25.13,25.15,25.12,25.12,330500.0,15.2543,15.2664,15.2482,15.2482,330500.0
2007-09-18 12:40:00,25.13,25.13,25.1,25.13,275500.0,15.2543,15.2543,15.2361,15.2543,275500.0
2007-09-18 12:45:00,25.14,25.15,25.13,25.14,387800.0,15.2603,15.2664,15.2543,15.2603,387800.0
2007-09-18 12:50:00,25.15,25.15,25.14,25.15,82700.0,15.2664,15.2664,15.2603,15.2664,82700.0
2007-09-18 12:55:00,25.15,25.15,25.12,25.12,478700.0,15.2664,15.2664,15.2482,15.2482,478700.0
2007-09-18 13:00:00,25.12,25.15,25.12,25.13,275000.0,15.2482,15.2664,15.2482,15.2543,275000.0
2007-09-18 13:05:00,25.13,25.14,25.07,25.08,489500.0,15.2543,15.2603,15.2178,15.2239,489500.0
2007-09-18 13:10:00,25.09,25.11,25.09,25.11,276200.0,15.23,15.2421,15.23,15.2421,276200.0
2007-09-18 13:15:00,25.11,25.14,25.1,25.13,285500.0,15.2421,15.2603,15.2361,15.2543,285500.0
2007-09-18 13:20:00,25.12,25.13,25.11,25.12,163100.0,15.2482,15.2543,15.2421,15.2482,163100.0
2007-09-18 13:25:00,25.11,25.12,25.08,25.09,252100.0,15.2421,15.2482,15.2239,15.23,252100.0
2007-09-18 13:30:00,25.09,25.1,25.07,25.08,281700.0,15.23,15.2361,15.2178,15.2239,281700.0
2007-09-18 13:35:00,25.08,25.1,25.08,25.08,320900.0,15.2239,15.2361,15.2239,15.2239,320900.0
2007-09-18 13:40:00,25.09,25.1,25.08,25.09,348700.0,15.23,15.2361,15.2239,15.23,348700.0
2007-09-18 13:45:00,25.09,25.1,25.08,25.09,220500.0,15.23,15.2361,15.2239,15.23,220500.0
2007-09-18 13:50:00,25.09,25.1,25.09,25.1,743300.0,15.23,15.2361,15.23,15.2361,743300.0
2007-09-18 13:55:00,25.1,25.1,25.07,25.08,383800.0,15.2361,15.2361,15.2178,15.2239,383800.0
2007-09-18 14:00:00,25.08,25.1,25.07,25.07,305800.0,15.2239,15.2361,15.2178,15.2178,305800.0
2007-09-18 14:05:00,25.07,25.07,25.01,25.02,968200.0,15.2178,15.2178,15.1814,15.1875,968200.0
2007-09-18 14:10:00,25.02,25.05,24.97,25.0,707900.0,15.1875,15.2057,15.1571,15.1754,707900.0
2007-09-18 14:15:00,25.0,25.39,24.98,25.31,3409800.0,15.1754,15.4121,15.1632,15.3635,3409800.0
2007-09-18 14:20:00,25.31,25.38,25.23,25.26,2932200.0,15.3635,15.406,15.315,15.3332,2932200.0
2007-09-18 14:25:00,25.26,25.35,25.19,25.32,1778000.0,15.3332,15.3878,15.2907,15.3696,1778000.0
2007-09-18 14:30:00,25.32,25.37,25.28,25.37,1131900.0,15.3696,15.4,15.3453,15.4,1131900.0
2007-09-18 14:35:00,25.37,25.45,25.36,25.44,1624500.0,15.4,15.4485,15.3939,15.4424,1624500.0
2007-09-18 14:40:00,25.43,25.45,25.36,25.41,1034100.0,15.4364,15.4485,15.3939,15.4242,1034100.0
2007-09-18 14:45:00,25.4,25.43,25.35,25.35,926700.0,15.4182,15.4364,15.3878,15.3878,926700.0
2007-09-18 14:50:00,25.35,25.36,25.26,25.32,1372900.0,15.3878,15.3939,15.3332,15.3696,1372900.0
2007-09-18 14:55:00,25.31,25.35,25.27,25.34,1114300.0,15.3635,15.3878,15.3393,15.3817,1114300.0
2007-09-18 15:00:00,25.34,25.35,25.28,25.31,932000.0,15.3817,15.3878,15.3453,15.3635,932000.0
2007-09-18 15:05:00,25.31,25.36,25.3,25.35,749300.0,15.3635,15.3939,15.3575,15.3878,749300.0
2007-09-18 15:10:00,25.35,25.49,25.34,25.44,1856700.0,15.3878,15.4728,15.3817,15.4424,1856700.0
2007-09-18 15:15:00,25.44,25.48,25.39,25.39,778000.0,15.4424,15.4667,15.4121,15.4121,778000.0
2007-09-18 15:20:00,25.4,25.47,25.36,25.4,951500.0,15.4182,15.4607,15.3939,15.4182,951500.0
2007-09-18 15:25:00,25.39,25.45,25.39,25.45,752800.0,15.4121,15.4485,15.4121,15.4485,752800.0
2007-09-18 15:30:00,25.45,25.47,25.34,25.39,1666300.0,15.4485,15.4607,15.3817,15.4121,1666300.0
2007-09-18 15:35:00,25.39,25.43,25.3,25.36,1471400.0,15.4121,15.4364,15.3575,15.3939,1471400.0
2007-09-18 15:40:00,25.37,25.38,25.34,25.34,1461000.0,15.4,15.406,15.3817,15.3817,1461000.0
2007-09-18 15:45:00,25.35,25.36,25.3,25.31,1769400.0,15.3878,15.3939,15.3575,15.3635,1769400.0
2007-09-18 15:50:00,25.31,25.38,25.3,25.3,2265000.0,15.3635,15.406,15.3575,15.3575,2265000.0
2007-09-18 15:55:00,25.3,25.4,25.28,25.4,3111400.0,15.3575,15.4182,15.3453,15.4182,3111400.0
2007-09-19 09:30:00,25.63,25.68,25.52,25.52,1797800.0,15.5578,15.5881,15.491,15.491,1797800.0
2007-09-19 09:35:00,25.52,25.55,25.43,25.52,1007300.0,15.491,15.5092,15.4364,15.491,1007300.0
2007-09-19 09:40:00,25.52,25.55,25.48,25.53,1050400.0,15.491,15.5092,15.4667,15.4971,1050400.0
2007-09-19 09:45:00,25.53,25.59,25.52,25.53,1145200.0,15.4971,15.5335,15.491,15.4971,1145200.0
2007-09-19 09:50:00,25.53,25.59,25.53,25.55,718600.0,15.4971,15.5335,15.4971,15.5092,718600.0
2007-09-19 09:55:00,25.56,25.58,25.55,25.57,603500.0,15.5153,15.5274,15.5092,15.5214,603500.0
2007-09-19 10:00:00,25.58,25.59,25.55,25.57,810900.0,15.5274,15.5335,15.5092,15.5214,810900.0
2007-09-19 10:05:00,25.57,25.59,25.54,25.59,847500.0,15.5214,15.5335,15.5031,15.5335,847500.0
2007-09-19 10:10:00,25.59,25.64,25.58,25.62,983200.0,15.5335,15.5638,15.5274,15.5517,983200.0
2007-09-19 10:15:00,25.62,25.65,25.6,25.64,1368900.0,15.5517,15.5699,15.5396,15.5638,1368900.0
2007-09-19 10:20:00,25.64,25.75,25.63,25.74,1519200.0,15.5638,15.6306,15.5578,15.6245,1519200.0
2007-09-19 10:25:00,25.74,25.76,25.69,25.7,1237600.0,15.6245,15.6367,15.5942,15.6003,1237600.0
2007-09-19 10:30:00,25.71,25.75,25.67,25.75,951600.0,15.6063,15.6306,15.5821,15.6306,951600.0
2007-09-19 10:35:00,25.75,25.76,25.72,25.74,926500.0,15.6306,15.6367,15.6124,15.6245,926500.0
2007-09-19 10:40:00,25.74,25.75,25.72,25.74,481500.0,15.6245,15.6306,15.6124,15.6245,481500.0
2007-09-19 10:45:00,25.74,25.75,25.68,25.68,455200.0,15.6245,15.6306,15.5881,15.5881,455200.0
2007-09-19 10:50:00,25.69,25.75,25.68,25.75,1246100.0,15.5942,15.6306,15.5881,15.6306,1246100.0
2007-09-19 10:55:00,25.75,25.77,25.74,25.75,841000.0,15.6306,15.6428,15.6245,15.6306,841000.0
2007-09-19 11:00:00,25.75,25.75,25.69,25.72,892800.0,15.6306,15.6306,15.5942,15.6124,892800.0
2007-09-19 11:05:00,25.72,25.74,25.71,25.74,493000.0,15.6124,15.6245,15.6063,15.6245,493000.0
2007-09-19 11:10:00,25.74,25.74,25.73,25.74,252600.0,15.6245,15.6245,15.6185,15.6245,252600.0
2007-09-19 11:15:00,25.74,25.76,25.73,25.74,852100.0,15.6245,15.6367,15.6185,15.6245,852100.0
2007-09-19 11:20:00,25.73,25.74,25.72,25.72,334300.0,15.6185,15.6245,15.6124,15.6124,334300.0
2007-09-19 11:25:00,25.72,25.73,25.67,25.67,930000.0,15.6124,15.6185,15.5821,15.5821,930000.0
2007-09-19 11:30:00,25.68,25.71,25.66,25.7,522800.0,15.5881,15.6063,15.576,15.6003,522800.0
2007-09-19 11:35:00,25.7,25.72,25.67,25.71,1092600.0,15.6003,15.6124,15.5821,15.6063,1092600.0
2007-09-19 11:40:00,25.71,25.74,25.71,25.71,653600.0,15.6063,15.6245,15.6063,15.6063,653600.0
2007-09-19 11:45:00,25.72,25.74,25.71,25.71,586200.0,15.6124,15.6245,15.6063,15.6063,586200.0
2007-09-19 11:50:00,25.72,25.72,25.65,25.68,920900.0,15.6124,15.6124,15.5699,15.5881,920900.0
2007-09-19 11:55:00,25.68,25.72,25.67,25.71,1017300.0,15.5881,15.6124,15.5821,15.6063,1017300.0
2007-09-19 12:00:00,25.7,25.7,25.67,25.68,739500.0,15.6003,15.6003,15.5821,15.5881,739500.0
2007-09-19 12:05:00,25.69,25.73,25.69,25.73,506600.0,15.5942,15.6185,15.5942,15.6185,506600.0
2007-09-19 12:10:00,25.72,25.73,25.7,25.72,459100.0,15.6124,15.6185,15.6003,15.6124,459100.0
2007-09-19 12:15:00,25.72,25.75,25.71,25.75,529300.0,15.6124,15.6306,15.6063,15.6306,529300.0
2007-09-19 12:20:00,25.75,25.75,25.71,25.74,614600.0,15.6306,15.6306,15.6063,15.6245,614600.0
2007-09-19 12:25:00,25.74,25.78,25.73,25.75,654100.0,15.6245,15.6488,15.6185,15.6306,654100.0
2007-09-19 12:30:00,25.74,25.75,25.73,25.73,461200.0,15.6245,15.6306,15.6185,15.6185,461200.0
2007-09-19 12:35:00,25.73,25.75,25.72,25.74,597200.0,15.6185,15.6306,15.6124,15.6245,597200.0
2007-09-19 12:40:00,25.74,25.75,25.73,25.75,345700.0,15.6245,15.6306,15.6185,15.6306,345700.0
2007-09-19 12:45:00,25.74,25.75,25.73,25.74,317200.0,15.6245,15.6306,15.6185,15.6245,317200.0
2007-09-19 12:50:00,25.75,25.75,25.74,25.74,290800.0,15.6306,15.6306,15.6245,15.6245,290800.0
2007-09-19 12:55:00,25.74,25.78,25.73,25.74,1647600.0,15.6245,15.6488,15.6185,15.6245,1647600.0
2007-09-19 13:00:00,25.75,25.75,25.71,25.73,526100.0,15.6306,15.6306,15.6063,15.6185,526100.0
2007-09-19 13:05:00,25.72,25.74,25.69,25.7,576700.0,15.6124,15.6245,15.5942,15.6003,576700.0
2007-09-19 13:10:00,25.7,25.72,25.68,25.69,1002000.0,15.6003,15.6124,15.5881,15.5942,1002000.0
2007-09-19 13:15:00,25.69,25.75,25.68,25.73,928300.0,15.5942,15.6306,15.5881,15.6185,928300.0
2007-09-19 13:20:00,25.74,25.77,25.73,25.75,764500.0,15.6245,15.6428,15.6185,15.6306,764500.0
2007-09-19 13:25:00,25.75,25.77,25.74,25.76,481000.0,15.6306,15.6428,15.6245,15.6367,481000.0
2007-09-19 13:30:00,25.75,25.76,25.71,25.75,767400.0,15.6306,15.6367,15.6063,15.6306,767400.0
2007-09-19 13:35:00,25.75,25.76,25.73,25.74,1001500.0,15.6306,15.6367,15.6185,15.6245,1001500.0
2007-09-19 13:40:00,25.74,25.78,25.74,25.75,1048100.0,15.6245,15.6488,15.6245,15.6306,1048100.0
2007-09-19 13:45:00,25.75,25.76,25.73,25.74,1013900.0,15.6306,15.6367,15.6185,15.6245,1013900.0
2007-09-19 13:50:00,25.73,25.75,25.73,25.74,233000.0,15.6185,15.6306,15.6185,15.6245,233000.0
2007-09-19 13:55:00,25.74,25.75,25.72,25.73,385100.0,15.6245,15.6306,15.6124,15.6185,385100.0
2007-09-19 14:00:00,25.73,25.74,25.66,25.66,643800.0,15.6185,15.6245,15.576,15.576,643800.0
2007-09-19 14:05:00,25.66,25.72,25.64,25.66,1157800.0,15.576,15.6124,15.5638,15.576,1157800.0
2007-09-19 14:10:00,25.66,25.7,25.66,25.68,955000.0,15.576,15.6003,15.576,15.5881,955000.0
2007-09-19 14:15:00,25.68,25.69,25.58,25.64,1445300.0,15.5881,15.5942,15.5274,15.5638,1445300.0
2007-09-19 14:20:00,25.63,25.64,25.55,25.57,797400.0,15.5578,15.5638,15.5092,15.5214,797400.0
2007-09-19 14:25:00,25.57,25.64,25.53,25.62,1213900.0,15.5214,15.5638,15.4971,15.5517,1213900.0
2007-09-19 14:30:00,25.62,25.66,25.6,25.63,980800.0,15.5517,15.576,15.5396,15.5578,980800.0
2007-09-19 14:35:00,25.63,25.64,25.61,25.62,512100.0,15.5578,15.5638,15.5456,15.5517,512100.0
2007-09-19 14:40:00,25.62,25.66,25.62,25.65,459000.0,15.5517,15.576,15.5517,15.5699,459000.0
2007-09-19 14:45:00,25.65,25.66,25.62,25.64,359400.0,15.5699,15.576,15.5517,15.5638,359400.0
2007-09-19 14:50:00,25.64,25.72,25.64,25.72,494200.0,15.5638,15.6124,15.5638,15.6124,494200.0
2007-09-19 14:55:00,25.71,25.74,25.7,25.72,964300.0,15.6063,15.6245,15.6003,15.6124,964300.0
2007-09-19 15:00:00,25.72,25.75,25.71,25.72,690800.0,15.6124,15.6306,15.6063,15.6124,690800.0
2007-09-19 15:05:00,25.72,25.73,25.71,25.72,554000.0,15.6124,15.6185,15.6063,15.6124,554000.0
2007-09-19 15:10:00,25.72,25.75,25.7,25.74,473100.0,15.6124,15.6306,15.6003,15.6245,473100.0
2007-09-19 15:15:00,25.75,25.75,25.73,25.74,1020200.0,15.6306,15.6306,15.6185,15.6245,1020200.0
2007-09-19 15:20:00,25.74,25.75,25.73,25.74,717500.0,15.6245,15.6306,15.6185,15.6245,717500.0
2007-09-19 15:25:00,25.75,25.75,25.73,25.74,904800.0,15.6306,15.6306,15.6185,15.6245,904800.0
2007-09-19 15:30:00,25.75,25.75,25.72,25.75,818500.0,15.6306,15.6306,15.6124,15.6306,818500.0
2007-09-19 15:35:00,25.74,25.75,25.71,25.72,679500.0,15.6245,15.6306,15.6063,15.6124,679500.0
2007-09-19 15:40:00,25.72,25.73,25.71,25.71,704400.0,15.6124,15.6185,15.6063,15.6063,704400.0
2007-09-19 15:45:00,25.71,25.72,25.67,25.7,1507400.0,15.6063,15.6124,15.5821,15.6003,1507400.0
2007-09-19 15:50:00,25.7,25.75,25.66,25.68,1704800.0,15.6003,15.6306,15.576,15.5881,1704800.0
2007-09-19 15:55:00,25.69,25.7,25.65,25.67,1496100.0,15.5942,15.6003,15.5699,15.5821,1496100.0
2007-09-20 09:30:00,25.51,25.64,25.48,25.63,911000.0,15.4849,15.5638,15.4667,15.5578,911000.0
2007-09-20 09:35:00,25.63,25.82,25.56,25.8,854500.0,15.5578,15.6731,15.5153,15.661,854500.0
2007-09-20 09:40:00,25.8,25.82,25.7,25.76,507200.0,15.661,15.6731,15.6003,15.6367,507200.0
2007-09-20 09:45:00,25.77,25.78,25.72,25.75,458500.0,15.6428,15.6488,15.6124,15.6306,458500.0
2007-09-20 09:50:00,25.75,25.85,25.75,25.84,904100.0,15.6306,15.6913,15.6306,15.6852,904100.0
2007-09-20 09:55:00,25.84,25.9,25.82,25.89,600900.0,15.6852,15.7217,15.6731,15.7156,600900.0
2007-09-20 10:00:00,25.89,25.9,25.83,25.88,763900.0,15.7156,15.7217,15.6792,15.7095,763900.0
2007-09-20 10:05:00,25.88,25.95,25.88,25.93,907100.0,15.7095,15.752,15.7095,15.7399,907100.0
2007-09-20 10:10:00,25.93,25.96,25.9,25.94,1371000.0,15.7399,15.7581,15.7217,15.746,1371000.0
2007-09-20 10:15:00,25.94,25.96,25.9,25.9,533500.0,15.746,15.7581,15.7217,15.7217,533500.0
2007-09-20 10:20:00,25.9,25.92,25.89,25.9,349600.0,15.7217,15.7338,15.7156,15.7217,349600.0
2007-09-20 10:25:00,25.91,25.92,25.88,25.9,446600.0,15.7277,15.7338,15.7095,15.7217,446600.0
2007-09-20 10:30:00,25.9,25.9,25.84,25.86,622300.0,15.7217,15.7217,15.6852,15.6974,622300.0
2007-09-20 10:35:00,25.86,25.91,25.86,25.9,634000.0,15.6974,15.7277,15.6974,15.7217,634000.0
2007-09-20 10:40:00,25.9,25.92,25.88,25.88,303400.0,15.7217,15.7338,15.7095,15.7095,303400.0
2007-09-20 10:45:00,25.89,25.89,25.85,25.85,631800.0,15.7156,15.7156,15.6913,15.6913,631800.0
2007-09-20 10:50:00,25.85,25.9,25.85,25.86,789100.0,15.6913,15.7217,15.6913,15.6974,789100.0
2007-09-20 10:55:00,25.87,25.87,25.83,25.84,459600.0,15.7035,15.7035,15.6792,15.6852,459600.0
2007-09-20 11:00:00,25.84,25.84,25.79,25.81,1226500.0,15.6852,15.6852,15.6549,15.667,1226500.0
2007-09-20 11:05:00,25.82,25.87,25.81,25.85,729900.0,15.6731,15.7035,15.667,15.6913,729900.0
2007-09-20 11:10:00,25.84,25.88,25.82,25.85,472600.0,15.6852,15.7095,15.6731,15.6913,472600.0
2007-09-20 11:15:00,25.85,25.86,25.81,25.82,361100.0,15.6913,15.6974,15.667,15.6731,361100.0
2007-09-20 11:20:00,25.83,25.86,25.81,25.85,296800.0,15.6792,15.6974,15.667,15.6913,296800.0
2007-09-20 11:25:00,25.85,25.87,25.84,25.87,234000.0,15.6913,15.7035,15.6852,15.7035,234000.0
2007-09-20 11:30:00,25.86,25.87,25.81,25.83,492600.0,15.6974,15.7035,15.667,15.6792,492600.0
2007-09-20 11:35:00,25.82,25.83,25.81,25.82,314100.0,15.6731,15.6792,15.667,15.6731,314100.0
2007-09-20 11:40:00,25.82,25.84,25.82,25.84,199900.0,15.6731,15.6852,15.6731,15.6852,199900.0
2007-09-20 11:45:00,25.84,25.86,25.82,25.82,504400.0,15.6852,15.6974,15.6731,15.6731,504400.0
2007-09-20 11:50:00,25.82,25.86,25.82,25.84,563900.0,15.6731,15.6974,15.6731,15.6852,563900.0
2007-09-20 11:55:00,25.83,25.85,25.82,25.84,394700.0,15.6792,15.6913,15.6731,15.6852,394700.0
2007-09-20 12:00:00,25.84,25.89,25.83,25.87,698500.0,15.6852,15.7156,15.6792,15.7035,698500.0
2007-09-20 12:05:00,25.86,25.9,25.85,25.88,538600.0,15.6974,15.7217,15.6913,15.7095,538600.0
2007-09-20 12:10:00,25.88,25.89,25.85,25.85,458500.0,15.7095,15.7156,15.6913,15.6913,458500.0
2007-09-20 12:15:00,25.86,25.87,25.85,25.86,604700.0,15.6974,15.7035,15.6913,15.6974,604700.0
2007-09-20 12:20:00,25.86,25.88,25.86,25.87,169000.0,15.6974,15.7095,15.6974,15.7035,169000.0
2007-09-20 12:25:00,25.88,25.88,25.85,25.86,470200.0,15.7095,15.7095,15.6913,15.6974,470200.0
2007-09-20 12:30:00,25.85,25.87,25.85,25.86,227700.0,15.6913,15.7035,15.6913,15.6974,227700.0
2007-09-20 12:35:00,25.85,25.88,25.85,25.87,299300.0,15.6913,15.7095,15.6913,15.7035,299300.0
2007-09-20 12:40:00,25.86,25.9,25.86,25.87,321100.0,15.6974,15.7217,15.6974,15.7035,321100.0
2007-09-20 12:45:00,25.87,25.89,25.86,25.86,804900.0,15.7035,15.7156,15.6974,15.6974,804900.0
2007-09-20 12:50:00,25.86,25.89,25.85,25.89,224000.0,15.6974,15.7156,15.6913,15.7156,224000.0
2007-09-20 12:55:00,25.89,25.89,25.87,25.88,164500.0,15.7156,15.7156,15.7035,15.7095,164500.0
2007-09-20 13:00:00,25.88,25.9,25.88,25.89,124800.0,15.7095,15.7217,15.7095,15.7156,124800.0
2007-09-20 13:05:00,25.9,25.9,25.87,25.87,190400.0,15.7217,15.7217,15.7035,15.7035,190400.0
2007-09-20 13:10:00,25.87,25.9,25.87,25.89,380000.0,15.7035,15.7217,15.7035,15.7156,380000.0
2007-09-20 13:15:00,25.9,25.91,25.88,25.9,916000.0,15.7217,15.7277,15.7095,15.7217,916000.0
2007-09-20 13:20:00,25.9,25.93,25.88,25.89,937600.0,15.7217,15.7399,15.7095,15.7156,937600.0
2007-09-20 13:25:00,25.88,25.89,25.86,25.87,237800.0,15.7095,15.7156,15.6974,15.7035,237800.0
2007-09-20 13:30:00,25.87,25.9,25.86,25.89,244700.0,15.7035,15.7217,15.6974,15.7156,244700.0
2007-09-20 13:35:00,25.9,25.92,25.87,25.89,736800.0,15.7217,15.7338,15.7035,15.7156,736800.0
2007-09-20 13:40:00,25.9,25.9,25.89,25.9,221000.0,15.7217,15.7217,15.7156,15.7217,221000.0
2007-09-20 13:45:00,25.9,25.92,25.9,25.92,301300.0,15.7217,15.7338,15.7217,15.7338,301300.0
2007-09-20 13:50:00,25.92,25.95,25.91,25.94,711600.0,15.7338,15.752,15.7277,15.746,711600.0
2007-09-20 13:55:00,25.94,25.95,25.93,25.94,448500.0,15.746,15.752,15.7399,15.746,448500.0
2007-09-20 14:00:00,25.94,25.96,25.94,25.94,496900.0,15.746,15.7581,15.746,15.746,496900.0
2007-09-20 14:05:00,25.94,25.95,25.91,25.91,360900.0,15.746,15.752,15.7277,15.7277,360900.0
2007-09-20 14:10:00,25.92,25.94,25.91,25.94,734800.0,15.7338,15.746,15.7277,15.746,734800.0
2007-09-20 14:15:00,25.94,25.95,25.94,25.94,140800.0,15.746,15.752,15.746,15.746,140800.0
2007-09-20 14:20:00,25.94,25.95,25.92,25.93,316200.0,15.746,15.752,15.7338,15.7399,316200.0
2007-09-20 14:25:00,25.93,25.94,25.89,25.93,1218900.0,15.7399,15.746,15.7156,15.7399,1218900.0
2007-09-20 14:30:00,25.92,25.93,25.9,25.91,510500.0,15.7338,15.7399,15.7217,15.7277,510500.0
2007-09-20 14:35:00,25.9,25.92,25.87,25.92,681100.0,15.7217,15.7338,15.7035,15.7338,681100.0
2007-09-20 14:40:00,25.92,25.94,25.91,25.92,341700.0,15.7338,15.746,15.7277,15.7338,341700.0
2007-09-20 14:45:00,25.92,25.93,25.89,25.9,874700.0,15.7338,15.7399,15.7156,15.7217,874700.0
2007-09-20 14:50:00,25.9,25.94,25.89,25.92,614700.0,15.7217,15.746,15.7156,15.7338,614700.0
2007-09-20 14:55:00,25.91,25.94,25.91,25.92,537400.0,15.7277,15.746,15.7277,15.7338,537400.0
2007-09-20 15:00:00,25.93,25.93,25.91,25.93,912900.0,15.7399,15.7399,15.7277,15.7399,912900.0
2007-09-20 15:05:00,25.92,25.93,25.89,25.91,787100.0,15.7338,15.7399,15.7156,15.7277,787100.0
2007-09-20 15:10:00,25.91,25.95,25.91,25.94,1076800.0,15.7277,15.752,15.7277,15.746,1076800.0
2007-09-20 15:15:00,25.94,25.95,25.92,25.93,663700.0,15.746,15.752,15.7338,15.7399,663700.0
2007-09-20 15:20:00,25.93,25.94,25.92,25.93,919300.0,15.7399,15.746,15.7338,15.7399,919300.0
2007-09-20 15:25:00,25.93,25.94,25.89,25.89,1214100.0,15.7399,15.746,15.7156,15.7156,1214100.0
2007-09-20 15:30:00,25.9,25.92,25.87,25.89,1144800.0,15.7217,15.7338,15.7035,15.7156,1144800.0
2007-09-20 15:35:00,25.89,25.91,25.88,25.9,1602900.0,15.7156,15.7277,15.7095,15.7217,1602900.0
2007-09-20 15:40:00,25.9,25.91,25.89,25.9,951600.0,15.7217,15.7277,15.7156,15.7217,951600.0
2007-09-20 15:45:00,25.89,25.9,25.86,25.87,538100.0,15.7156,15.7217,15.6974,15.7035,538100.0
2007-09-20 15:50:00,25.86,25.88,25.85,25.85,970000.0,15.6974,15.7095,15.6913,15.6913,970000.0
2007-09-20 15:55:00,25.85,25.86,25.81,25.81,1112300.0,15.6913,15.6974,15.667,15.667,1112300.0
2007-09-21 09:30:00,26.02,26.02,25.76,25.94,17658900.0,15.7945,15.7945,15.6367,15.746,17658900.0
2007-09-21 09:35:00,25.95,25.96,25.89,25.93,963600.0,15.752,15.7581,15.7156,15.7399,963600.0
2007-09-21 09:40:00,25.93,25.94,25.89,25.91,515900.0,15.7399,15.746,15.7156,15.7277,515900.0
2007-09-21 09:45:00,25.91,25.93,25.84,25.85,737300.0,15.7277,15.7399,15.6852,15.6913,737300.0
2007-09-21 09:50:00,25.84,25.94,25.84,25.94,678800.0,15.6852,15.746,15.6852,15.746,678800.0
2007-09-21 09:55:00,25.94,26.0,25.93,25.99,1409100.0,15.746,15.7824,15.7399,15.7763,1409100.0
2007-09-21 10:00:00,25.98,26.02,25.98,26.01,968400.0,15.7702,15.7945,15.7702,15.7884,968400.0
2007-09-21 10:05:00,26.01,26.05,25.99,26.04,1204100.0,15.7884,15.8127,15.7763,15.8067,1204100.0
2007-09-21 10:10:00,26.04,26.05,25.99,26.0,806900.0,15.8067,15.8127,15.7763,15.7824,806900.0
2007-09-21 10:15:00,26.0,26.02,25.99,26.01,302200.0,15.7824,15.7945,15.7763,15.7884,302200.0
2007-09-21 10:20:00,26.01,26.02,25.98,25.98,284500.0,15.7884,15.7945,15.7702,15.7702,284500.0
2007-09-21 10:25:00,25.99,25.99,25.86,25.88,1309300.0,15.7763,15.7763,15.6974,15.7095,1309300.0
2007-09-21 10:30:00,25.89,25.89,25.88,25.89,217200.0,15.7156,15.7156,15.7095,15.7156,217200.0
2007-09-21 10:35:00,25.89,25.89,25.86,25.88,436500.0,15.7156,15.7156,15.6974,15.7095,436500.0
2007-09-21 10:40:00,25.89,25.91,25.88,25.88,582600.0,15.7156,15.7277,15.7095,15.7095,582600.0
2007-09-21 10:45:00,25.89,25.92,25.87,25.91,549900.0,15.7156,15.7338,15.7035,15.7277,549900.0
2007-09-21 10:50:00,25.91,25.99,25.91,25.99,714600.0,15.7277,15.7763,15.7277,15.7763,714600.0
2007-09-21 10:55:00,25.98,26.02,25.96,26.01,713100.0,15.7702,15.7945,15.7581,15.7884,713100.0
2007-09-21 11:00:00,26.01,26.02,25.98,25.99,358200.0,15.7884,15.7945,15.7702,15.7763,358200.0
2007-09-21 11:05:00,25.99,26.0,25.95,25.96,618600.0,15.7763,15.7824,15.752,15.7581,618600.0
2007-09-21 11:10:00,25.96,25.97,25.91,25.95,917600.0,15.7581,15.7642,15.7277,15.752,917600.0
2007-09-21 11:15:00,25.95,25.96,25.94,25.94,210600.0,15.752,15.7581,15.746,15.746,210600.0
2007-09-21 11:20:00,25.94,25.97,25.92,25.94,396600.0,15.746,15.7642,15.7338,15.746,396600.0
2007-09-21 11:25:00,25.93,25.98,25.92,25.98,517000.0,15.7399,15.7702,15.7338,15.7702,517000.0
2007-09-21 11:30:00,25.98,25.99,25.93,25.94,525000.0,15.7702,15.7763,15.7399,15.746,525000.0
2007-09-21 11:35:00,25.95,25.96,25.93,25.94,372700.0,15.752,15.7581,15.7399,15.746,372700.0
2007-09-21 11:40:00,25.93,25.94,25.92,25.92,198000.0,15.7399,15.746,15.7338,15.7338,198000.0
2007-09-21 11:45:00,25.92,25.93,25.91,25.93,263900.0,15.7338,15.7399,15.7277,15.7399,263900.0
2007-09-21 11:50:00,25.93,25.97,25.92,25.95,336800.0,15.7399,15.7642,15.7338,15.752,336800.0
2007-09-21 11:55:00,25.95,25.96,25.91,25.95,363000.0,15.752,15.7581,15.7277,15.752,363000.0
2007-09-21 12:00:00,25.94,25.97,25.93,25.97,827800.0,15.746,15.7642,15.7399,15.7642,827800.0
2007-09-21 12:05:00,25.96,25.97,25.91,25.91,506400.0,15.7581,15.7642,15.7277,15.7277,506400.0
2007-09-21 12:10:00,25.91,25.95,25.91,25.92,339000.0,15.7277,15.752,15.7277,15.7338,339000.0
2007-09-21 12:15:00,25.92,25.93,25.91,25.92,195200.0,15.7338,15.7399,15.7277,15.7338,195200.0
2007-09-21 12:20:00,25.92,25.93,25.9,25.92,277200.0,15.7338,15.7399,15.7217,15.7338,277200.0
2007-09-21 12:25:00,25.93,25.94,25.92,25.94,251900.0,15.7399,15.746,15.7338,15.746,251900.0
2007-09-21 12:30:00,25.94,25.97,25.93,25.95,263600.0,15.746,15.7642,15.7399,15.752,263600.0
2007-09-21 12:35:00,25.95,25.97,25.92,25.92,687900.0,15.752,15.7642,15.7338,15.7338,687900.0
2007-09-21 12:40:00,25.92,25.95,25.92,25.94,406900.0,15.7338,15.752,15.7338,15.746,406900.0
2007-09-21 12:45:00,25.94,25.95,25.93,25.94,292400.0,15.746,15.752,15.7399,15.746,292400.0
2007-09-21 12:50:00,25.94,25.96,25.93,25.95,444500.0,15.746,15.7581,15.7399,15.752,444500.0
2007-09-21 12:55:00,25.96,25.96,25.93,25.93,204900.0,15.7581,15.7581,15.7399,15.7399,204900.0
2007-09-21 13:00:00,25.93,25.96,25.93,25.95,158200.0,15.7399,15.7581,15.7399,15.752,158200.0
2007-09-21 13:05:00,25.95,25.95,25.92,25.92,178100.0,15.752,15.752,15.7338,15.7338,178100.0
2007-09-21 13:10:00,25.92,25.95,25.91,25.94,370400.0,15.7338,15.752,15.7277,15.746,370400.0
2007-09-21 13:15:00,25.94,25.95,25.93,25.95,539300.0,15.746,15.752,15.7399,15.752,539300.0
2007-09-21 13:20:00,25.96,25.96,25.93,25.95,607600.0,15.7581,15.7581,15.7399,15.752,607600.0
2007-09-21 13:25:00,25.94,25.95,25.94,25.95,296800.0,15.746,15.752,15.746,15.752,296800.0
2007-09-21 13:30:00,25.95,25.96,25.93,25.94,402200.0,15.752,15.7581,15.7399,15.746,402200.0
2007-09-21 13:35:00,25.93,25.97,25.93,25.97,457000.0,15.7399,15.7642,15.7399,15.7642,457000.0
2007-09-21 13:40:00,25.97,25.98,25.94,25.94,909500.0,15.7642,15.7702,15.746,15.746,909500.0
2007-09-21 13:45:00,25.94,25.95,25.92,25.92,374000.0,15.746,15.752,15.7338,15.7338,374000.0
2007-09-21 13:50:00,25.92,25.93,25.9,25.91,477600.0,15.7338,15.7399,15.7217,15.7277,477600.0
2007-09-21 13:55:00,25.91,25.92,25.89,25.89,323000.0,15.7277,15.7338,15.7156,15.7156,323000.0
2007-09-21 14:00:00,25.89,25.94,25.88,25.92,546200.0,15.7156,15.746,15.7095,15.7338,546200.0
2007-09-21 14:05:00,25.91,25.92,25.88,25.88,441600.0,15.7277,15.7338,15.7095,15.7095,441600.0
2007-09-21 14:10:00,25.88,25.89,25.86,25.87,624900.0,15.7095,15.7156,15.6974,15.7035,624900.0
2007-09-21 14:15:00,25.88,25.9,25.87,25.89,493800.0,15.7095,15.7217,15.7035,15.7156,493800.0
2007-09-21 14:20:00,25.88,25.91,25.88,25.91,284600.0,15.7095,15.7277,15.7095,15.7277,284600.0
2007-09-21 14:25:00,25.91,25.91,25.87,25.88,329700.0,15.7277,15.7277,15.7035,15.7095,329700.0
2007-09-21 14:30:00,25.89,25.92,25.88,25.89,553000.0,15.7156,15.7338,15.7095,15.7156,553000.0
2007-09-21 14:35:00,25.9,25.9,25.87,25.88,528500.0,15.7217,15.7217,15.7035,15.7095,528500.0
2007-09-21 14:40:00,25.87,25.88,25.85,25.86,322400.0,15.7035,15.7095,15.6913,15.6974,322400.0
2007-09-21 14:45:00,25.86,25.88,25.85,25.85,376600.0,15.6974,15.7095,15.6913,15.6913,376600.0
2007-09-21 14:50:00,25.85,25.86,25.83,25.85,263800.0,15.6913,15.6974,15.6792,15.6913,263800.0
2007-09-21 14:55:00,25.85,25.86,25.84,25.86,280200.0,15.6913,15.6974,15.6852,15.6974,280200.0
2007-09-21 15:00:00,25.85,25.9,25.84,25.89,829100.0,15.6913,15.7217,15.6852,15.7156,829100.0
2007-09-21 15:05:00,25.89,25.9,25.87,25.89,562700.0,15.7156,15.7217,15.7035,15.7156,562700.0
2007-09-21 15:10:00,25.89,25.92,25.88,25.91,497100.0,15.7156,15.7338,15.7095,15.7277,497100.0
2007-09-21 15:15:00,25.91,25.92,25.88,25.9,1023100.0,15.7277,15.7338,15.7095,15.7217,1023100.0
2007-09-21 15:20:00,25.89,25.9,25.86,25.87,443600.0,15.7156,15.7217,15.6974,15.7035,443600.0
2007-09-21 15:25:00,25.87,25.88,25.85,25.86,244500.0,15.7035,15.7095,15.6913,15.6974,244500.0
2007-09-21 15:30:00,25.87,25.88,25.86,25.86,259100.0,15.7035,15.7095,15.6974,15.6974,259100.0
2007-09-21 15:35:00,25.86,25.87,25.82,25.82,320700.0,15.6974,15.7035,15.6731,15.6731,320700.0
2007-09-21 15:40:00,25.83,25.88,25.82,25.87,728500.0,15.6792,15.7095,15.6731,15.7035,728500.0
2007-09-21 15:45:00,25.87,25.88,25.86,25.86,662600.0,15.7035,15.7095,15.6974,15.6974,662600.0
2007-09-21 15:50:00,25.86,25.88,25.84,25.86,1395100.0,15.6974,15.7095,15.6852,15.6974,1395100.0
2007-09-21 15:55:00,25.86,25.87,25.81,25.86,1934400.0,15.6974,15.7035,15.667,15.6974,1934400.0
2007-09-24 09:30:00,25.98,26.03,25.95,26.01,1478100.0,15.7702,15.8006,15.752,15.7884,1478100.0
2007-09-24 09:35:00,26.01,26.02,25.95,25.96,655300.0,15.7884,15.7945,15.752,15.7581,655300.0
2007-09-24 09:40:00,25.96,25.98,25.94,25.95,308200.0,15.7581,15.7702,15.746,15.752,308200.0
2007-09-24 09:45:00,25.94,25.98,25.92,25.97,715500.0,15.746,15.7702,15.7338,15.7642,715500.0
2007-09-24 09:50:00,25.98,25.98,25.89,25.9,603000.0,15.7702,15.7702,15.7156,15.7217,603000.0
2007-09-24 09:55:00,25.89,25.9,25.86,25.88,373600.0,15.7156,15.7217,15.6974,15.7095,373600.0
2007-09-24 10:00:00,25.89,25.93,25.86,25.92,905200.0,15.7156,15.7399,15.6974,15.7338,905200.0
2007-09-24 10:05:00,25.93,25.93,25.89,25.9,385900.0,15.7399,15.7399,15.7156,15.7217,385900.0
2007-09-24 10:10:00,25.9,25.93,25.88,25.91,383700.0,15.7217,15.7399,15.7095,15.7277,383700.0
2007-09-24 10:15:00,25.91,25.95,25.9,25.94,631100.0,15.7277,15.752,15.7217,15.746,631100.0
2007-09-24 10:20:00,25.94,25.99,25.94,25.99,528800.0,15.746,15.7763,15.746,15.7763,528800.0
2007-09-24 10:25:00,25.99,26.11,25.99,26.1,1344800.0,15.7763,15.8491,15.7763,15.8431,1344800.0
2007-09-24 10:30:00,26.1,26.2,26.1,26.2,1513600.0,15.8431,15.9038,15.8431,15.9038,1513600.0
2007-09-24 10:35:00,26.19,26.2,26.12,26.14,1409300.0,15.8977,15.9038,15.8552,15.8674,1409300.0
2007-09-24 10:40:00,26.14,26.21,26.13,26.17,685600.0,15.8674,15.9098,15.8613,15.8856,685600.0
2007-09-24 10:45:00,26.17,26.24,26.17,26.21,1008900.0,15.8856,15.9281,15.8856,15.9098,1008900.0
2007-09-24 10:50:00,26.21,26.24,26.15,26.15,1573600.0,15.9098,15.9281,15.8734,15.8734,1573600.0
2007-09-24 10:55:00,26.15,26.16,26.1,26.12,1052100.0,15.8734,15.8795,15.8431,15.8552,1052100.0
2007-09-24 11:00:00,26.13,26.13,26.09,26.11,312800.0,15.8613,15.8613,15.837,15.8491,312800.0
2007-09-24 11:05:00,26.11,26.15,26.1,26.11,699300.0,15.8491,15.8734,15.8431,15.8491,699300.0
2007-09-24 11:10:00,26.1,26.12,26.06,26.09,574800.0,15.8431,15.8552,15.8188,15.837,574800.0
2007-09-24 11:15:00,26.08,26.11,26.08,26.08,242100.0,15.8309,15.8491,15.8309,15.8309,242100.0
2007-09-24 11:20:00,26.08,26.13,26.08,26.12,490300.0,15.8309,15.8613,15.8309,15.8552,490300.0
2007-09-24 11:25:00,26.13,26.15,26.09,26.14,449500.0,15.8613,15.8734,15.837,15.8674,449500.0
2007-09-24 11:30:00,26.14,26.15,26.12,26.13,407300.0,15.8674,15.8734,15.8552,15.8613,407300.0
2007-09-24 11:35:00,26.13,26.14,26.09,26.09,367700.0,15.8613,15.8674,15.837,15.837,367700.0
2007-09-24 11:40:00,26.1,26.11,26.03,26.03,947200.0,15.8431,15.8491,15.8006,15.8006,947200.0
2007-09-24 11:45:00,26.03,26.06,26.01,26.04,1093000.0,15.8006,15.8188,15.7884,15.8067,1093000.0
2007-09-24 11:50:00,26.04,26.08,26.02,26.08,453200.0,15.8067,15.8309,15.7945,15.8309,453200.0
2007-09-24 11:55:00,26.08,26.08,26.03,26.03,558100.0,15.8309,15.8309,15.8006,15.8006,558100.0
2007-09-24 12:00:00,26.03,26.04,26.0,26.04,569300.0,15.8006,15.8067,15.7824,15.8067,569300.0
2007-09-24 12:05:00,26.03,26.09,26.03,26.06,453900.0,15.8006,15.837,15.8006,15.8188,453900.0
2007-09-24 12:10:00,26.05,26.06,26.04,26.04,340000.0,15.8127,15.8188,15.8067,15.8067,340000.0
2007-09-24 12:15:00,26.05,26.05,26.02,26.02,354900.0,15.8127,15.8127,15.7945,15.7945,354900.0
2007-09-24 12:20:00,26.03,26.04,25.98,26.01,752500.0,15.8006,15.8067,15.7702,15.7884,752500.0
2007-09-24 12:25:00,26.0,26.0,25.96,25.99,383900.0,15.7824,15.7824,15.7581,15.7763,383900.0
2007-09-24 12:30:00,25.99,25.99,25.93,25.94,567100.0,15.7763,15.7763,15.7399,15.746,567100.0
2007-09-24 12:35:00,25.93,25.96,25.93,25.93,276900.0,15.7399,15.7581,15.7399,15.7399,276900.0
2007-09-24 12:40:00,25.94,25.94,25.92,25.92,206500.0,15.746,15.746,15.7338,15.7338,206500.0
2007-09-24 12:45:00,25.92,25.92,25.9,25.91,410700.0,15.7338,15.7338,15.7217,15.7277,410700.0
2007-09-24 12:50:00,25.9,25.91,25.89,25.9,426500.0,15.7217,15.7277,15.7156,15.7217,426500.0
2007-09-24 12:55:00,25.9,25.9,25.88,25.9,267400.0,15.7217,15.7217,15.7095,15.7217,267400.0
2007-09-24 13:00:00,25.9,25.93,25.89,25.92,252200.0,15.7217,15.7399,15.7156,15.7338,252200.0
2007-09-24 13:05:00,25.93,25.96,25.92,25.96,237800.0,15.7399,15.7581,15.7338,15.7581,237800.0
2007-09-24 13:10:00,25.95,25.96,25.89,25.9,416100.0,15.752,15.7581,15.7156,15.7217,416100.0
2007-09-24 13:15:00,25.9,25.9,25.88,25.89,375100.0,15.7217,15.7217,15.7095,15.7156,375100.0
2007-09-24 13:20:00,25.89,25.9,25.84,25.84,422200.0,15.7156,15.7217,15.6852,15.6852,422200.0
2007-09-24 13:25:00,25.84,25.91,25.84,25.91,403600.0,15.6852,15.7277,15.6852,15.7277,403600.0
2007-09-24 13:30:00,25.91,25.91,25.84,25.87,628900.0,15.7277,15.7277,15.6852,15.7035,628900.0
2007-09-24 13:35:00,25.86,25.88,25.82,25.87,414800.0,15.6974,15.7095,15.6731,15.7035,414800.0
2007-09-24 13:40:00,25.87,25.93,25.87,25.91,641200.0,15.7035,15.7399,15.7035,15.7277,641200.0
2007-09-24 13:45:00,25.91,25.94,25.88,25.88,620600.0,15.7277,15.746,15.7095,15.7095,620600.0
2007-09-24 13:50:00,25.89,25.9,25.87,25.89,462100.0,15.7156,15.7217,15.7035,15.7156,462100.0
2007-09-24 13:55:00,25.88,25.9,25.87,25.88,298200.0,15.7095,15.7217,15.7035,15.7095,298200.0
2007-09-24 14:00:00,25.88,25.91,25.88,25.9,235900.0,15.7095,15.7277,15.7095,15.7217,235900.0
2007-09-24 14:05:00,25.9,25.93,25.89,25.92,445500.0,15.7217,15.7399,15.7156,15.7338,445500.0
2007-09-24 14:10:00,25.92,25.93,25.88,25.89,355000.0,15.7338,15.7399,15.7095,15.7156,355000.0
2007-09-24 14:15:00,25.88,25.9,25.88,25.89,305100.0,15.7095,15.7217,15.7095,15.7156,305100.0
2007-09-24 14:20:00,25.9,25.9,25.86,25.86,436700.0,15.7217,15.7217,15.6974,15.6974,436700.0
2007-09-24 14:25:00,25.86,25.87,25.83,25.85,496800.0,15.6974,15.7035,15.6792,15.6913,496800.0
2007-09-24 14:30:00,25.85,25.88,25.84,25.85,410700.0,15.6913,15.7095,15.6852,15.6913,410700.0
2007-09-24 14:35:00,25.85,25.89,25.84,25.89,400000.0,15.6913,15.7156,15.6852,15.7156,400000.0
2007-09-24 14:40:00,25.88,25.89,25.88,25.88,198700.0,15.7095,15.7156,15.7095,15.7095,198700.0
2007-09-24 14:45:00,25.88,25.9,25.87,25.9,456000.0,15.7095,15.7217,15.7035,15.7217,456000.0
2007-09-24 14:50:00,25.9,25.93,25.89,25.93,354200.0,15.7217,15.7399,15.7156,15.7399,354200.0
2007-09-24 14:55:00,25.93,25.95,25.91,25.94,500300.0,15.7399,15.752,15.7277,15.746,500300.0
2007-09-24 15:00:00,25.94,25.95,25.9,25.92,698800.0,15.746,15.752,15.7217,15.7338,698800.0
2007-09-24 15:05:00,25.92,25.93,25.88,25.9,542000.0,15.7338,15.7399,15.7095,15.7217,542000.0
2007-09-24 15:10:00,25.9,25.9,25.85,25.87,513000.0,15.7217,15.7217,15.6913,15.7035,513000.0
2007-09-24 15:15:00,25.86,25.89,25.85,25.88,515900.0,15.6974,15.7156,15.6913,15.7095,515900.0
2007-09-24 15:20:00,25.88,25.9,25.87,25.89,652200.0,15.7095,15.7217,15.7035,15.7156,652200.0
2007-09-24 15:25:00,25.89,25.91,25.86,25.91,555300.0,15.7156,15.7277,15.6974,15.7277,555300.0
2007-09-24 15:30:00,25.91,25.93,25.9,25.92,412400.0,15.7277,15.7399,15.7217,15.7338,412400.0
2007-09-24 15:35:00,25.92,25.93,25.91,25.92,529100.0,15.7338,15.7399,15.7277,15.7338,529100.0
2007-09-24 15:40:00,25.91,25.92,25.9,25.92,480700.0,15.7277,15.7338,15.7217,15.7338,480700.0
2007-09-24 15:45:00,25.92,25.93,25.91,25.92,485900.0,15.7338,15.7399,15.7277,15.7338,485900.0
2007-09-24 15:50:00,25.93,25.96,25.92,25.93,1506300.0,15.7399,15.7581,15.7338,15.7399,1506300.0
2007-09-24 15:55:00,25.93,25.98,25.93,25.98,1542200.0,15.7399,15.7702,15.7399,15.7702,1542200.0
2007-09-25 09:30:00,25.89,25.99,25.82,25.91,1046100.0,15.7156,15.7763,15.6731,15.7277,1046100.0
2007-09-25 09:35:00,25.91,25.94,25.88,25.89,691300.0,15.7277,15.746,15.7095,15.7156,691300.0
2007-09-25 09:40:00,25.89,25.92,25.83,25.9,517000.0,15.7156,15.7338,15.6792,15.7217,517000.0
2007-09-25 09:45:00,25.9,25.95,25.88,25.91,624300.0,15.7217,15.752,15.7095,15.7277,624300.0
2007-09-25 09:50:00,25.91,25.95,25.89,25.89,716400.0,15.7277,15.752,15.7156,15.7156,716400.0
2007-09-25 09:55:00,25.89,25.92,25.87,25.9,364000.0,15.7156,15.7338,15.7035,15.7217,364000.0
2007-09-25 10:00:00,25.9,25.9,25.84,25.9,784300.0,15.7217,15.7217,15.6852,15.7217,784300.0
2007-09-25 10:05:00,25.9,25.94,25.89,25.94,1023300.0,15.7217,15.746,15.7156,15.746,1023300.0
2007-09-25 10:10:00,25.94,25.96,25.88,25.93,815000.0,15.746,15.7581,15.7095,15.7399,815000.0
2007-09-25 10:15:00,25.94,25.94,25.91,25.93,517000.0,15.746,15.746,15.7277,15.7399,517000.0
2007-09-25 10:20:00,25.93,25.93,25.89,25.89,320800.0,15.7399,15.7399,15.7156,15.7156,320800.0
2007-09-25 10:25:00,25.89,25.91,25.87,25.88,392800.0,15.7156,15.7277,15.7035,15.7095,392800.0
2007-09-25 10:30:00,25.88,25.89,25.84,25.87,806600.0,15.7095,15.7156,15.6852,15.7035,806600.0
2007-09-25 10:35:00,25.86,25.97,25.86,25.97,587400.0,15.6974,15.7642,15.6974,15.7642,587400.0
2007-09-25 10:40:00,25.97,25.97,25.92,25.95,672300.0,15.7642,15.7642,15.7338,15.752,672300.0
2007-09-25 10:45:00,25.94,25.95,25.92,25.93,443100.0,15.746,15.752,15.7338,15.7399,443100.0
2007-09-25 10:50:00,25.94,25.97,25.93,25.97,353000.0,15.746,15.7642,15.7399,15.7642,353000.0
2007-09-25 10:55:00,25.96,26.0,25.96,25.97,746500.0,15.7581,15.7824,15.7581,15.7642,746500.0
2007-09-25 11:00:00,25.98,26.0,25.97,26.0,585300.0,15.7702,15.7824,15.7642,15.7824,585300.0
2007-09-25 11:05:00,26.0,26.08,25.99,26.08,940200.0,15.7824,15.8309,15.7763,15.8309,940200.0
2007-09-25 11:10:00,26.08,26.17,26.05,26.13,1098900.0,15.8309,15.8856,15.8127,15.8613,1098900.0
2007-09-25 11:15:00,26.13,26.13,26.09,26.13,596200.0,15.8613,15.8613,15.837,15.8613,596200.0
2007-09-25 11:20:00,26.12,26.13,26.06,26.08,1075200.0,15.8552,15.8613,15.8188,15.8309,1075200.0
2007-09-25 11:25:00,26.08,26.1,26.05,26.08,563400.0,15.8309,15.8431,15.8127,15.8309,563400.0
2007-09-25 11:30:00,26.08,26.1,26.07,26.08,438700.0,15.8309,15.8431,15.8249,15.8309,438700.0
2007-09-25 11:35:00,26.08,26.09,26.0,26.03,491600.0,15.8309,15.837,15.7824,15.8006,491600.0
2007-09-25 11:40:00,26.03,26.05,26.0,26.0,433200.0,15.8006,15.8127,15.7824,15.7824,433200.0
2007-09-25 11:45:00,26.0,26.04,25.99,26.04,280500.0,15.7824,15.8067,15.7763,15.8067,280500.0
2007-09-25 11:50:00,26.03,26.08,26.03,26.05,631300.0,15.8006,15.8309,15.8006,15.8127,631300.0
2007-09-25 11:55:00,26.05,26.07,26.01,26.05,700300.0,15.8127,15.8249,15.7884,15.8127,700300.0
2007-09-25 12:00:00,26.05,26.05,26.01,26.03,751100.0,15.8127,15.8127,15.7884,15.8006,751100.0
2007-09-25 12:05:00,26.03,26.04,26.01,26.02,634100.0,15.8006,15.8067,15.7884,15.7945,634100.0
2007-09-25 12:10:00,26.02,26.03,25.91,25.92,823300.0,15.7945,15.8006,15.7277,15.7338,823300.0
2007-09-25 12:15:00,25.92,25.96,25.92,25.93,305900.0,15.7338,15.7581,15.7338,15.7399,305900.0
2007-09-25 12:20:00,25.93,25.95,25.92,25.93,309100.0,15.7399,15.752,15.7338,15.7399,309100.0
2007-09-25 12:25:00,25.93,25.96,25.93,25.94,320400.0,15.7399,15.7581,15.7399,15.746,320400.0
2007-09-25 12:30:00,25.94,25.96,25.93,25.93,288300.0,15.746,15.7581,15.7399,15.7399,288300.0
2007-09-25 12:35:00,25.93,25.95,25.86,25.87,616600.0,15.7399,15.752,15.6974,15.7035,616600.0
2007-09-25 12:40:00,25.86,25.89,25.86,25.88,377000.0,15.6974,15.7156,15.6974,15.7095,377000.0
2007-09-25 12:45:00,25.87,25.91,25.8,25.82,1187600.0,15.7035,15.7277,15.661,15.6731,1187600.0
2007-09-25 12:50:00,25.82,25.87,25.82,25.87,475800.0,15.6731,15.7035,15.6731,15.7035,475800.0
2007-09-25 12:55:00,25.86,25.93,25.86,25.92,496200.0,15.6974,15.7399,15.6974,15.7338,496200.0
2007-09-25 13:00:00,25.92,25.94,25.9,25.92,354200.0,15.7338,15.746,15.7217,15.7338,354200.0
2007-09-25 13:05:00,25.92,25.95,25.91,25.94,232700.0,15.7338,15.752,15.7277,15.746,232700.0
2007-09-25 13:10:00,25.95,25.95,25.93,25.93,266800.0,15.752,15.752,15.7399,15.7399,266800.0
2007-09-25 13:15:00,25.92,25.98,25.92,25.94,521700.0,15.7338,15.7702,15.7338,15.746,521700.0
2007-09-25 13:20:00,25.94,25.97,25.93,25.95,283900.0,15.746,15.7642,15.7399,15.752,283900.0
2007-09-25 13:25:00,25.96,25.96,25.93,25.95,264100.0,15.7581,15.7581,15.7399,15.752,264100.0
2007-09-25 13:30:00,25.95,25.96,25.91,25.91,299300.0,15.752,15.7581,15.7277,15.7277,299300.0
2007-09-25 13:35:00,25.92,25.94,25.87,25.89,380500.0,15.7338,15.746,15.7035,15.7156,380500.0
2007-09-25 13:40:00,25.89,25.89,25.85,25.85,353800.0,15.7156,15.7156,15.6913,15.6913,353800.0
2007-09-25 13:45:00,25.86,25.88,25.85,25.88,259600.0,15.6974,15.7095,15.6913,15.7095,259600.0
2007-09-25 13:50:00,25.88,25.88,25.84,25.88,489100.0,15.7095,15.7095,15.6852,15.7095,489100.0
2007-09-25 13:55:00,25.88,25.9,25.86,25.9,220200.0,15.7095,15.7217,15.6974,15.7217,220200.0
2007-09-25 14:00:00,25.89,25.9,25.86,25.89,305500.0,15.7156,15.7217,15.6974,15.7156,305500.0
2007-09-25 14:05:00,25.89,25.9,25.82,25.83,653600.0,15.7156,15.7217,15.6731,15.6792,653600.0
2007-09-25 14:10:00,25.83,25.87,25.82,25.85,587600.0,15.6792,15.7035,15.6731,15.6913,587600.0
2007-09-25 14:15:00,25.85,25.85,25.81,25.82,396100.0,15.6913,15.6913,15.667,15.6731,396100.0
2007-09-25 14:20:00,25.82,25.83,25.79,25.79,475600.0,15.6731,15.6792,15.6549,15.6549,475600.0
2007-09-25 14:25:00,25.8,25.83,25.78,25.78,655900.0,15.661,15.6792,15.6488,15.6488,655900.0
2007-09-25 14:30:00,25.78,25.82,25.78,25.8,454700.0,15.6488,15.6731,15.6488,15.661,454700.0
2007-09-25 14:35:00,25.81,25.85,25.79,25.85,524000.0,15.667,15.6913,15.6549,15.6913,524000.0
2007-09-25 14:40:00,25.85,25.89,25.83,25.89,631500.0,15.6913,15.7156,15.6792,15.7156,631500.0
2007-09-25 14:45:00,25.89,25.93,25.87,25.9,1421000.0,15.7156,15.7399,15.7035,15.7217,1421000.0
2007-09-25 14:50:00,25.89,25.9,25.82,25.82,551700.0,15.7156,15.7217,15.6731,15.6731,551700.0
2007-09-25 14:55:00,25.82,25.84,25.81,25.84,630800.0,15.6731,15.6852,15.667,15.6852,630800.0
2007-09-25 15:00:00,25.84,25.85,25.79,25.79,641900.0,15.6852,15.6913,15.6549,15.6549,641900.0
2007-09-25 15:05:00,25.8,25.84,25.79,25.83,708800.0,15.661,15.6852,15.6549,15.6792,708800.0
2007-09-25 15:10:00,25.83,25.87,25.83,25.84,567600.0,15.6792,15.7035,15.6792,15.6852,567600.0
2007-09-25 15:15:00,25.84,25.87,25.84,25.84,461500.0,15.6852,15.7035,15.6852,15.6852,461500.0
2007-09-25 15:20:00,25.85,25.85,25.81,25.81,590400.0,15.6913,15.6913,15.667,15.667,590400.0
2007-09-25 15:25:00,25.81,25.84,25.81,25.83,686100.0,15.667,15.6852,15.667,15.6792,686100.0
2007-09-25 15:30:00,25.84,25.84,25.83,25.84,336100.0,15.6852,15.6852,15.6792,15.6852,336100.0
2007-09-25 15:35:00,25.83,25.84,25.81,25.81,614100.0,15.6792,15.6852,15.667,15.667,614100.0
2007-09-25 15:40:00,25.82,25.82,25.76,25.81,1004600.0,15.6731,15.6731,15.6367,15.667,1004600.0
2007-09-25 15:45:00,25.8,25.83,25.78,25.78,919400.0,15.661,15.6792,15.6488,15.6488,919400.0
2007-09-25 15:50:00,25.79,25.84,25.78,25.84,1220100.0,15.6549,15.6852,15.6488,15.6852,1220100.0
2007-09-25 15:55:00,25.84,25.91,25.83,25.91,2183800.0,15.6852,15.7277,15.6792,15.7277,2183800.0
2007-09-26 09:30:00,25.98,26.11,25.97,26.1,1374000.0,15.7702,15.8491,15.7642,15.8431,1374000.0
2007-09-26 09:35:00,26.1,26.24,26.08,26.23,1527200.0,15.8431,15.9281,15.8309,15.922,1527200.0
2007-09-26 09:40:00,26.22,26.25,26.14,26.22,1576100.0,15.9159,15.9341,15.8674,15.9159,1576100.0
2007-09-26 09:45:00,26.23,26.23,26.11,26.12,1013600.0,15.922,15.922,15.8491,15.8552,1013600.0
2007-09-26 09:50:00,26.12,26.13,26.07,26.11,817400.0,15.8552,15.8613,15.8249,15.8491,817400.0
2007-09-26 09:55:00,26.1,26.13,26.04,26.04,1443300.0,15.8431,15.8613,15.8067,15.8067,1443300.0
2007-09-26 10:00:00,26.04,26.13,26.03,26.12,650000.0,15.8067,15.8613,15.8006,15.8552,650000.0
2007-09-26 10:05:00,26.11,26.12,26.07,26.11,683100.0,15.8491,15.8552,15.8249,15.8491,683100.0
2007-09-26 10:10:00,26.12,26.17,26.1,26.1,680000.0,15.8552,15.8856,15.8431,15.8431,680000.0
2007-09-26 10:15:00,26.09,26.15,26.06,26.14,491300.0,15.837,15.8734,15.8188,15.8674,491300.0
2007-09-26 10:20:00,26.15,26.15,26.13,26.14,318900.0,15.8734,15.8734,15.8613,15.8674,318900.0
2007-09-26 10:25:00,26.15,26.19,26.14,26.19,449700.0,15.8734,15.8977,15.8674,15.8977,449700.0
2007-09-26 10:30:00,26.19,26.2,26.16,26.2,691900.0,15.8977,15.9038,15.8795,15.9038,691900.0
2007-09-26 10:35:00,26.19,26.2,26.15,26.19,1226400.0,15.8977,15.9038,15.8734,15.8977,1226400.0
2007-09-26 10:40:00,26.19,26.19,26.13,26.15,1071900.0,15.8977,15.8977,15.8613,15.8734,1071900.0
2007-09-26 10:45:00,26.15,26.18,26.14,26.16,896800.0,15.8734,15.8916,15.8674,15.8795,896800.0
2007-09-26 10:50:00,26.15,26.18,26.14,26.18,459000.0,15.8734,15.8916,15.8674,15.8916,459000.0
2007-09-26 10:55:00,26.17,26.23,26.16,26.23,2169800.0,15.8856,15.922,15.8795,15.922,2169800.0
2007-09-26 11:00:00,26.22,26.25,26.21,26.24,1532400.0,15.9159,15.9341,15.9098,15.9281,1532400.0
2007-09-26 11:05:00,26.23,26.3,26.23,26.29,2154800.0,15.922,15.9645,15.922,15.9584,2154800.0
2007-09-26 11:10:00,26.3,26.36,26.29,26.34,1625000.0,15.9645,16.0009,15.9584,15.9888,1625000.0
2007-09-26 11:15:00,26.34,26.36,26.26,26.27,935300.0,15.9888,16.0009,15.9402,15.9463,935300.0
2007-09-26 11:20:00,26.28,26.29,26.22,26.23,651900.0,15.9523,15.9584,15.9159,15.922,651900.0
2007-09-26 11:25:00,26.23,26.26,26.21,26.22,1029100.0,15.922,15.9402,15.9098,15.9159,1029100.0
2007-09-26 11:30:00,26.22,26.22,26.15,26.18,835900.0,15.9159,15.9159,15.8734,15.8916,835900.0
2007-09-26 11:35:00,26.19,26.31,26.13,26.13,2325100.0,15.8977,15.9705,15.8613,15.8613,2325100.0
2007-09-26 11:40:00,26.13,26.17,26.11,26.14,1200400.0,15.8613,15.8856,15.8491,15.8674,1200400.0
2007-09-26 11:45:00,26.15,26.16,26.12,26.16,2045900.0,15.8734,15.8795,15.8552,15.8795,2045900.0
2007-09-26 11:50:00,26.15,26.17,26.14,26.15,793800.0,15.8734,15.8856,15.8674,15.8734,793800.0
2007-09-26 11:55:00,26.15,26.16,26.13,26.13,559400.0,15.8734,15.8795,15.8613,15.8613,559400.0
2007-09-26 12:00:00,26.14,26.16,26.13,26.16,888100.0,15.8674,15.8795,15.8613,15.8795,888100.0
2007-09-26 12:05:00,26.16,26.16,26.11,26.12,607500.0,15.8795,15.8795,15.8491,15.8552,607500.0
2007-09-26 12:10:00,26.12,26.16,26.12,26.16,287700.0,15.8552,15.8795,15.8552,15.8795,287700.0
2007-09-26 12:15:00,26.16,26.16,26.14,26.15,420900.0,15.8795,15.8795,15.8674,15.8734,420900.0
2007-09-26 12:20:00,26.14,26.16,26.14,26.16,316000.0,15.8674,15.8795,15.8674,15.8795,316000.0
2007-09-26 12:25:00,26.16,26.16,26.15,26.15,245100.0,15.8795,15.8795,15.8734,15.8734,245100.0
2007-09-26 12:30:00,26.15,26.17,26.15,26.17,255900.0,15.8734,15.8856,15.8734,15.8856,255900.0
2007-09-26 12:35:00,26.17,26.17,26.16,26.17,394900.0,15.8856,15.8856,15.8795,15.8856,394900.0
2007-09-26 12:40:00,26.16,26.18,26.15,26.18,415700.0,15.8795,15.8916,15.8734,15.8916,415700.0
2007-09-26 12:45:00,26.17,26.18,26.15,26.15,397400.0,15.8856,15.8916,15.8734,15.8734,397400.0
2007-09-26 12:50:00,26.15,26.15,26.08,26.1,995100.0,15.8734,15.8734,15.8309,15.8431,995100.0
2007-09-26 12:55:00,26.1,26.12,26.09,26.12,363600.0,15.8431,15.8552,15.837,15.8552,363600.0
2007-09-26 13:00:00,26.12,26.14,26.11,26.12,529400.0,15.8552,15.8674,15.8491,15.8552,529400.0
2007-09-26 13:05:00,26.13,26.14,26.12,26.13,321400.0,15.8613,15.8674,15.8552,15.8613,321400.0
2007-09-26 13:10:00,26.13,26.14,26.12,26.13,305200.0,15.8613,15.8674,15.8552,15.8613,305200.0
2007-09-26 13:15:00,26.13,26.14,26.12,26.12,144700.0,15.8613,15.8674,15.8552,15.8552,144700.0
2007-09-26 13:20:00,26.13,26.14,26.12,26.14,233000.0,15.8613,15.8674,15.8552,15.8674,233000.0
2007-09-26 13:25:00,26.13,26.14,26.12,26.13,345100.0,15.8613,15.8674,15.8552,15.8613,345100.0
2007-09-26 13:30:00,26.13,26.13,26.09,26.1,662900.0,15.8613,15.8613,15.837,15.8431,662900.0
2007-09-26 13:35:00,26.09,26.11,26.07,26.1,379500.0,15.837,15.8491,15.8249,15.8431,379500.0
2007-09-26 13:40:00,26.1,26.13,26.09,26.1,677400.0,15.8431,15.8613,15.837,15.8431,677400.0
2007-09-26 13:45:00,26.1,26.11,26.05,26.07,474600.0,15.8431,15.8491,15.8127,15.8249,474600.0
2007-09-26 13:50:00,26.07,26.07,26.04,26.04,331400.0,15.8249,15.8249,15.8067,15.8067,331400.0
2007-09-26 13:55:00,26.04,26.05,25.95,25.95,888700.0,15.8067,15.8127,15.752,15.752,888700.0
2007-09-26 14:00:00,25.95,26.0,25.95,25.99,421500.0,15.752,15.7824,15.752,15.7763,421500.0
2007-09-26 14:05:00,25.99,26.05,25.99,26.04,507000.0,15.7763,15.8127,15.7763,15.8067,507000.0
2007-09-26 14:10:00,26.05,26.09,26.03,26.09,907900.0,15.8127,15.837,15.8006,15.837,907900.0
2007-09-26 14:15:00,26.08,26.09,26.05,26.08,596400.0,15.8309,15.837,15.8127,15.8309,596400.0
2007-09-26 14:20:00,26.09,26.09,26.06,26.07,497400.0,15.837,15.837,15.8188,15.8249,497400.0
2007-09-26 14:25:00,26.06,26.07,25.8,25.9,2006700.0,15.8188,15.8249,15.661,15.7217,2006700.0
2007-09-26 14:30:00,25.9,25.96,25.89,25.92,504100.0,15.7217,15.7581,15.7156,15.7338,504100.0
2007-09-26 14:35:00,25.92,25.97,25.91,25.95,363900.0,15.7338,15.7642,15.7277,15.752,363900.0
2007-09-26 14:40:00,25.95,25.96,25.91,25.94,427300.0,15.752,15.7581,15.7277,15.746,427300.0
2007-09-26 14:45:00,25.94,25.95,25.91,25.91,577300.0,15.746,15.752,15.7277,15.7277,577300.0
2007-09-26 14:50:00,25.91,25.94,25.88,25.88,939700.0,15.7277,15.746,15.7095,15.7095,939700.0
2007-09-26 14:55:00,25.89,25.94,25.89,25.93,628300.0,15.7156,15.746,15.7156,15.7399,628300.0
2007-09-26 15:00:00,25.93,25.97,25.93,25.95,462300.0,15.7399,15.7642,15.7399,15.752,462300.0
2007-09-26 15:05:00,25.96,26.0,25.94,25.99,352800.0,15.7581,15.7824,15.746,15.7763,352800.0
2007-09-26 15:10:00,26.0,26.01,25.86,25.88,1310400.0,15.7824,15.7884,15.6974,15.7095,1310400.0
2007-09-26 15:15:00,25.89,25.95,25.88,25.94,657700.0,15.7156,15.752,15.7095,15.746,657700.0
2007-09-26 15:20:00,25.94,25.99,25.93,25.97,556800.0,15.746,15.7763,15.7399,15.7642,556800.0
2007-09-26 15:25:00,25.97,26.01,25.94,26.01,1010600.0,15.7642,15.7884,15.746,15.7884,1010600.0
2007-09-26 15:30:00,26.01,26.03,25.98,26.01,934200.0,15.7884,15.8006,15.7702,15.7884,934200.0
2007-09-26 15:35:00,26.01,26.01,25.89,25.97,1345700.0,15.7884,15.7884,15.7156,15.7642,1345700.0
2007-09-26 15:40:00,25.97,25.98,25.92,25.92,505400.0,15.7642,15.7702,15.7338,15.7338,505400.0
2007-09-26 15:45:00,25.92,25.96,25.88,25.91,858400.0,15.7338,15.7581,15.7095,15.7277,858400.0
2007-09-26 15:50:00,25.92,25.97,25.9,25.9,670200.0,15.7338,15.7642,15.7217,15.7217,670200.0
2007-09-26 15:55:00,25.9,25.93,25.88,25.9,1030400.0,15.7217,15.7399,15.7095,15.7217,1030400.0
2007-09-27 09:30:00,26.08,26.1,26.03,26.04,962800.0,15.8309,15.8431,15.8006,15.8067,962800.0
2007-09-27 09:35:00,26.05,26.09,25.98,26.09,831400.0,15.8127,15.837,15.7702,15.837,831400.0
2007-09-27 09:40:00,26.09,26.09,26.02,26.05,437600.0,15.837,15.837,15.7945,15.8127,437600.0
2007-09-27 09:45:00,26.05,26.08,26.03,26.04,284900.0,15.8127,15.8309,15.8006,15.8067,284900.0
2007-09-27 09:50:00,26.03,26.03,25.97,25.99,488400.0,15.8006,15.8006,15.7642,15.7763,488400.0
2007-09-27 09:55:00,26.0,26.05,25.91,25.94,583200.0,15.7824,15.8127,15.7277,15.746,583200.0
2007-09-27 10:00:00,25.94,25.98,25.91,25.94,550000.0,15.746,15.7702,15.7277,15.746,550000.0
2007-09-27 10:05:00,25.93,25.97,25.9,25.91,829100.0,15.7399,15.7642,15.7217,15.7277,829100.0
2007-09-27 10:10:00,25.91,25.92,25.86,25.87,695800.0,15.7277,15.7338,15.6974,15.7035,695800.0
2007-09-27 10:15:00,25.87,25.9,25.85,25.89,759400.0,15.7035,15.7217,15.6913,15.7156,759400.0
2007-09-27 10:20:00,25.9,25.92,25.83,25.84,671600.0,15.7217,15.7338,15.6792,15.6852,671600.0
2007-09-27 10:25:00,25.84,25.86,25.82,25.83,696000.0,15.6852,15.6974,15.6731,15.6792,696000.0
2007-09-27 10:30:00,25.83,25.85,25.77,25.8,903300.0,15.6792,15.6913,15.6428,15.661,903300.0
2007-09-27 10:35:00,25.8,25.89,25.8,25.87,771700.0,15.661,15.7156,15.661,15.7035,771700.0
2007-09-27 10:40:00,25.87,25.89,25.84,25.87,671700.0,15.7035,15.7156,15.6852,15.7035,671700.0
2007-09-27 10:45:00,25.86,25.89,25.83,25.84,493900.0,15.6974,15.7156,15.6792,15.6852,493900.0
2007-09-27 10:50:00,25.84,25.86,25.83,25.84,439300.0,15.6852,15.6974,15.6792,15.6852,439300.0
2007-09-27 10:55:00,25.84,25.88,25.83,25.85,859000.0,15.6852,15.7095,15.6792,15.6913,859000.0
2007-09-27 11:00:00,25.85,25.86,25.79,25.8,630900.0,15.6913,15.6974,15.6549,15.661,630900.0
2007-09-27 11:05:00,25.81,25.82,25.79,25.8,898500.0,15.667,15.6731,15.6549,15.661,898500.0
2007-09-27 11:10:00,25.8,25.81,25.76,25.79,622600.0,15.661,15.667,15.6367,15.6549,622600.0
2007-09-27 11:15:00,25.79,25.83,25.75,25.76,1128500.0,15.6549,15.6792,15.6306,15.6367,1128500.0
2007-09-27 11:20:00,25.76,25.77,25.7,25.74,679900.0,15.6367,15.6428,15.6003,15.6245,679900.0
2007-09-27 11:25:00,25.74,25.75,25.71,25.74,346500.0,15.6245,15.6306,15.6063,15.6245,346500.0
2007-09-27 11:30:00,25.75,25.77,25.73,25.76,624500.0,15.6306,15.6428,15.6185,15.6367,624500.0
2007-09-27 11:35:00,25.75,25.76,25.72,25.73,299300.0,15.6306,15.6367,15.6124,15.6185,299300.0
2007-09-27 11:40:00,25.74,25.74,25.7,25.73,474500.0,15.6245,15.6245,15.6003,15.6185,474500.0
2007-09-27 11:45:00,25.73,25.76,25.73,25.75,310300.0,15.6185,15.6367,15.6185,15.6306,310300.0
2007-09-27 11:50:00,25.75,25.78,25.72,25.73,464000.0,15.6306,15.6488,15.6124,15.6185,464000.0
2007-09-27 11:55:00,25.73,25.73,25.71,25.72,389800.0,15.6185,15.6185,15.6063,15.6124,389800.0
2007-09-27 12:00:00,25.71,25.75,25.71,25.75,372700.0,15.6063,15.6306,15.6063,15.6306,372700.0
2007-09-27 12:05:00,25.74,25.78,25.74,25.75,340500.0,15.6245,15.6488,15.6245,15.6306,340500.0
2007-09-27 12:10:00,25.75,25.77,25.73,25.76,326500.0,15.6306,15.6428,15.6185,15.6367,326500.0
2007-09-27 12:15:00,25.76,25.79,25.74,25.79,449200.0,15.6367,15.6549,15.6245,15.6549,449200.0
2007-09-27 12:20:00,25.78,25.8,25.75,25.75,427600.0,15.6488,15.661,15.6306,15.6306,427600.0
2007-09-27 12:25:00,25.76,25.8,25.75,25.79,309800.0,15.6367,15.661,15.6306,15.6549,309800.0
2007-09-27 12:30:00,25.8,25.81,25.78,25.8,202100.0,15.661,15.667,15.6488,15.661,202100.0
2007-09-27 12:35:00,25.79,25.8,25.78,25.79,280200.0,15.6549,15.661,15.6488,15.6549,280200.0
2007-09-27 12:40:00,25.79,25.79,25.76,25.77,428700.0,15.6549,15.6549,15.6367,15.6428,428700.0
2007-09-27 12:45:00,25.78,25.79,25.77,25.78,115000.0,15.6488,15.6549,15.6428,15.6488,115000.0
2007-09-27 12:50:00,25.77,25.79,25.76,25.78,245800.0,15.6428,15.6549,15.6367,15.6488,245800.0
2007-09-27 12:55:00,25.77,25.78,25.76,25.77,257100.0,15.6428,15.6488,15.6367,15.6428,257100.0
2007-09-27 13:00:00,25.76,25.8,25.75,25.78,677300.0,15.6367,15.661,15.6306,15.6488,677300.0
2007-09-27 13:05:00,25.78,25.81,25.76,25.81,525400.0,15.6488,15.667,15.6367,15.667,525400.0
2007-09-27 13:10:00,25.81,25.81,25.78,25.79,351900.0,15.667,15.667,15.6488,15.6549,351900.0
2007-09-27 13:15:00,25.8,25.83,25.79,25.82,494600.0,15.661,15.6792,15.6549,15.6731,494600.0
2007-09-27 13:20:00,25.83,25.83,25.81,25.83,455700.0,15.6792,15.6792,15.667,15.6792,455700.0
2007-09-27 13:25:00,25.82,25.83,25.79,25.83,411700.0,15.6731,15.6792,15.6549,15.6792,411700.0
2007-09-27 13:30:00,25.83,25.86,25.82,25.83,561600.0,15.6792,15.6974,15.6731,15.6792,561600.0
2007-09-27 13:35:00,25.83,25.84,25.81,25.82,439800.0,15.6792,15.6852,15.667,15.6731,439800.0
2007-09-27 13:40:00,25.83,25.85,25.81,25.82,582700.0,15.6792,15.6913,15.667,15.6731,582700.0
2007-09-27 13:45:00,25.81,25.82,25.76,25.78,710500.0,15.667,15.6731,15.6367,15.6488,710500.0
2007-09-27 13:50:00,25.77,25.78,25.73,25.75,505600.0,15.6428,15.6488,15.6185,15.6306,505600.0
2007-09-27 13:55:00,25.75,25.76,25.71,25.72,518300.0,15.6306,15.6367,15.6063,15.6124,518300.0
2007-09-27 14:00:00,25.72,25.73,25.71,25.73,303300.0,15.6124,15.6185,15.6063,15.6185,303300.0
2007-09-27 14:05:00,25.73,25.76,25.72,25.73,687100.0,15.6185,15.6367,15.6124,15.6185,687100.0
2007-09-27 14:10:00,25.74,25.76,25.72,25.72,433400.0,15.6245,15.6367,15.6124,15.6124,433400.0
2007-09-27 14:15:00,25.72,25.8,25.71,25.76,1534300.0,15.6124,15.661,15.6063,15.6367,1534300.0
2007-09-27 14:20:00,25.76,25.8,25.76,25.76,721400.0,15.6367,15.661,15.6367,15.6367,721400.0
2007-09-27 14:25:00,25.77,25.8,25.76,25.79,384200.0,15.6428,15.661,15.6367,15.6549,384200.0
2007-09-27 14:30:00,25.79,25.8,25.76,25.78,816100.0,15.6549,15.661,15.6367,15.6488,816100.0
2007-09-27 14:35:00,25.79,25.83,25.79,25.8,590800.0,15.6549,15.6792,15.6549,15.661,590800.0
2007-09-27 14:40:00,25.81,25.83,25.79,25.8,669400.0,15.667,15.6792,15.6549,15.661,669400.0
2007-09-27 14:45:00,25.8,25.82,25.77,25.8,696900.0,15.661,15.6731,15.6428,15.661,696900.0
2007-09-27 14:50:00,25.81,25.81,25.78,25.8,569500.0,15.667,15.667,15.6488,15.661,569500.0
2007-09-27 14:55:00,25.8,25.8,25.75,25.76,695400.0,15.661,15.661,15.6306,15.6367,695400.0
2007-09-27 15:00:00,25.77,25.78,25.72,25.72,654300.0,15.6428,15.6488,15.6124,15.6124,654300.0
2007-09-27 15:05:00,25.72,25.74,25.7,25.72,679900.0,15.6124,15.6245,15.6003,15.6124,679900.0
2007-09-27 15:10:00,25.73,25.77,25.72,25.76,530400.0,15.6185,15.6428,15.6124,15.6367,530400.0
2007-09-27 15:15:00,25.76,25.77,25.73,25.75,528000.0,15.6367,15.6428,15.6185,15.6306,528000.0
2007-09-27 15:20:00,25.75,25.79,25.74,25.78,1147500.0,15.6306,15.6549,15.6245,15.6488,1147500.0
2007-09-27 15:25:00,25.79,25.82,25.78,25.81,625500.0,15.6549,15.6731,15.6488,15.667,625500.0
2007-09-27 15:30:00,25.81,25.81,25.79,25.81,346900.0,15.667,15.667,15.6549,15.667,346900.0
2007-09-27 15:35:00,25.81,25.81,25.77,25.77,341800.0,15.667,15.667,15.6428,15.6428,341800.0
2007-09-27 15:40:00,25.78,25.79,25.75,25.77,886100.0,15.6488,15.6549,15.6306,15.6428,886100.0
2007-09-27 15:45:00,25.77,25.78,25.75,25.75,454000.0,15.6428,15.6488,15.6306,15.6306,454000.0
2007-09-27 15:50:00,25.75,25.78,25.75,25.78,791700.0,15.6306,15.6488,15.6306,15.6488,791700.0
2007-09-27 15:55:00,25.78,25.78,25.74,25.77,1418200.0,15.6488,15.6488,15.6245,15.6428,1418200.0
2007-09-28 09:30:00,25.73,25.89,25.71,25.86,1214100.0,15.6185,15.7156,15.6063,15.6974,1214100.0
2007-09-28 09:35:00,25.85,25.89,25.85,25.87,632200.0,15.6913,15.7156,15.6913,15.7035,632200.0
2007-09-28 09:40:00,25.88,25.97,25.85,25.97,1203700.0,15.7095,15.7642,15.6913,15.7642,1203700.0
2007-09-28 09:45:00,25.97,26.02,25.93,25.99,1222900.0,15.7642,15.7945,15.7399,15.7763,1222900.0
2007-09-28 09:50:00,25.98,26.0,25.95,25.97,396500.0,15.7702,15.7824,15.752,15.7642,396500.0
2007-09-28 09:55:00,25.97,25.98,25.9,25.9,664200.0,15.7642,15.7702,15.7217,15.7217,664200.0
2007-09-28 10:00:00,25.9,25.95,25.88,25.88,1255600.0,15.7217,15.752,15.7095,15.7095,1255600.0
2007-09-28 10:05:00,25.88,25.9,25.84,25.86,873500.0,15.7095,15.7217,15.6852,15.6974,873500.0
2007-09-28 10:10:00,25.86,25.91,25.85,25.85,809300.0,15.6974,15.7277,15.6913,15.6913,809300.0
2007-09-28 10:15:00,25.85,25.86,25.81,25.81,736800.0,15.6913,15.6974,15.667,15.667,736800.0
2007-09-28 10:20:00,25.82,25.91,25.8,25.91,1232600.0,15.6731,15.7277,15.661,15.7277,1232600.0
2007-09-28 10:25:00,25.91,25.92,25.85,25.87,559100.0,15.7277,15.7338,15.6913,15.7035,559100.0
2007-09-28 10:30:00,25.87,25.87,25.79,25.81,667500.0,15.7035,15.7035,15.6549,15.667,667500.0
2007-09-28 10:35:00,25.81,25.82,25.78,25.81,274900.0,15.667,15.6731,15.6488,15.667,274900.0
2007-09-28 10:40:00,25.8,25.81,25.78,25.78,239000.0,15.661,15.667,15.6488,15.6488,239000.0
2007-09-28 10:45:00,25.78,25.78,25.67,25.67,772400.0,15.6488,15.6488,15.5821,15.5821,772400.0
2007-09-28 10:50:00,25.67,25.75,25.67,25.75,370300.0,15.5821,15.6306,15.5821,15.6306,370300.0
2007-09-28 10:55:00,25.75,25.79,25.73,25.76,619200.0,15.6306,15.6549,15.6185,15.6367,619200.0
2007-09-28 11:00:00,25.76,25.78,25.75,25.76,292600.0,15.6367,15.6488,15.6306,15.6367,292600.0
2007-09-28 11:05:00,25.76,25.78,25.73,25.75,228700.0,15.6367,15.6488,15.6185,15.6306,228700.0
2007-09-28 11:10:00,25.74,25.77,25.73,25.75,197300.0,15.6245,15.6428,15.6185,15.6306,197300.0
2007-09-28 11:15:00,25.76,25.8,25.74,25.8,261400.0,15.6367,15.661,15.6245,15.661,261400.0
2007-09-28 11:20:00,25.79,25.85,25.78,25.84,619100.0,15.6549,15.6913,15.6488,15.6852,619100.0
2007-09-28 11:25:00,25.84,25.85,25.81,25.81,522500.0,15.6852,15.6913,15.667,15.667,522500.0
2007-09-28 11:30:00,25.81,25.85,25.81,25.82,306000.0,15.667,15.6913,15.667,15.6731,306000.0
2007-09-28 11:35:00,25.82,25.85,25.8,25.83,276000.0,15.6731,15.6913,15.661,15.6792,276000.0
2007-09-28 11:40:00,25.83,25.89,25.82,25.89,331000.0,15.6792,15.7156,15.6731,15.7156,331000.0
2007-09-28 11:45:00,25.89,25.92,25.87,25.87,318500.0,15.7156,15.7338,15.7035,15.7035,318500.0
2007-09-28 11:50:00,25.87,25.89,25.87,25.87,368000.0,15.7035,15.7156,15.7035,15.7035,368000.0
2007-09-28 11:55:00,25.87,25.88,25.85,25.87,165100.0,15.7035,15.7095,15.6913,15.7035,165100.0
2007-09-28 12:00:00,25.87,25.89,25.86,25.86,213400.0,15.7035,15.7156,15.6974,15.6974,213400.0
2007-09-28 12:05:00,25.86,25.87,25.82,25.82,249500.0,15.6974,15.7035,15.6731,15.6731,249500.0
2007-09-28 12:10:00,25.82,25.83,25.79,25.81,344400.0,15.6731,15.6792,15.6549,15.667,344400.0
2007-09-28 12:15:00,25.81,25.83,25.8,25.82,207500.0,15.667,15.6792,15.661,15.6731,207500.0
2007-09-28 12:20:00,25.83,25.85,25.82,25.84,247900.0,15.6792,15.6913,15.6731,15.6852,247900.0
2007-09-28 12:25:00,25.84,25.86,25.82,25.83,208700.0,15.6852,15.6974,15.6731,15.6792,208700.0
2007-09-28 12:30:00,25.84,25.89,25.83,25.89,203600.0,15.6852,15.7156,15.6792,15.7156,203600.0
2007-09-28 12:35:00,25.88,25.89,25.83,25.85,211700.0,15.7095,15.7156,15.6792,15.6913,211700.0
2007-09-28 12:40:00,25.86,25.88,25.85,25.87,116900.0,15.6974,15.7095,15.6913,15.7035,116900.0
2007-09-28 12:45:00,25.88,25.88,25.82,25.86,431400.0,15.7095,15.7095,15.6731,15.6974,431400.0
2007-09-28 12:50:00,25.85,25.89,25.85,25.89,192800.0,15.6913,15.7156,15.6913,15.7156,192800.0
2007-09-28 12:55:00,25.89,25.9,25.84,25.84,195000.0,15.7156,15.7217,15.6852,15.6852,195000.0
2007-09-28 13:00:00,25.84,25.86,25.83,25.86,177900.0,15.6852,15.6974,15.6792,15.6974,177900.0
2007-09-28 13:05:00,25.87,25.88,25.85,25.87,190400.0,15.7035,15.7095,15.6913,15.7035,190400.0
2007-09-28 13:10:00,25.86,25.88,25.86,25.88,89500.0,15.6974,15.7095,15.6974,15.7095,89500.0
2007-09-28 13:15:00,25.88,25.91,25.85,25.91,607100.0,15.7095,15.7277,15.6913,15.7277,607100.0
2007-09-28 13:20:00,25.91,25.92,25.89,25.91,332900.0,15.7277,15.7338,15.7156,15.7277,332900.0
2007-09-28 13:25:00,25.92,25.95,25.91,25.92,645300.0,15.7338,15.752,15.7277,15.7338,645300.0
2007-09-28 13:30:00,25.92,25.95,25.92,25.93,301600.0,15.7338,15.752,15.7338,15.7399,301600.0
2007-09-28 13:35:00,25.94,25.96,25.92,25.93,330200.0,15.746,15.7581,15.7338,15.7399,330200.0
2007-09-28 13:40:00,25.93,25.94,25.92,25.94,96800.0,15.7399,15.746,15.7338,15.746,96800.0
2007-09-28 13:45:00,25.93,25.94,25.9,25.91,283900.0,15.7399,15.746,15.7217,15.7277,283900.0
2007-09-28 13:50:00,25.91,25.92,25.91,25.92,60500.0,15.7277,15.7338,15.7277,15.7338,60500.0
2007-09-28 13:55:00,25.91,25.95,25.91,25.95,197000.0,15.7277,15.752,15.7277,15.752,197000.0
2007-09-28 14:00:00,25.94,25.97,25.93,25.96,532200.0,15.746,15.7642,15.7399,15.7581,532200.0
2007-09-28 14:05:00,25.95,25.98,25.94,25.98,189800.0,15.752,15.7702,15.746,15.7702,189800.0
2007-09-28 14:10:00,25.98,25.98,25.93,25.93,452700.0,15.7702,15.7702,15.7399,15.7399,452700.0
2007-09-28 14:15:00,25.93,25.95,25.93,25.95,149100.0,15.7399,15.752,15.7399,15.752,149100.0
2007-09-28 14:20:00,25.95,25.96,25.94,25.95,242700.0,15.752,15.7581,15.746,15.752,242700.0
2007-09-28 14:25:00,25.95,25.96,25.91,25.91,372700.0,15.752,15.7581,15.7277,15.7277,372700.0
2007-09-28 14:30:00,25.91,25.92,25.88,25.89,413500.0,15.7277,15.7338,15.7095,15.7156,413500.0
2007-09-28 14:35:00,25.89,25.93,25.89,25.92,205100.0,15.7156,15.7399,15.7156,15.7338,205100.0
2007-09-28 14:40:00,25.92,25.96,25.92,25.96,452800.0,15.7338,15.7581,15.7338,15.7581,452800.0
2007-09-28 14:45:00,25.96,25.97,25.95,25.95,275500.0,15.7581,15.7642,15.752,15.752,275500.0
2007-09-28 14:50:00,25.95,25.96,25.92,25.94,611500.0,15.752,15.7581,15.7338,15.746,611500.0
2007-09-28 14:55:00,25.95,25.95,25.92,25.94,380000.0,15.752,15.752,15.7338,15.746,380000.0
2007-09-28 15:00:00,25.95,25.95,25.9,25.94,941600.0,15.752,15.752,15.7217,15.746,941600.0
2007-09-28 15:05:00,25.93,25.95,25.9,25.9,511100.0,15.7399,15.752,15.7217,15.7217,511100.0
2007-09-28 15:10:00,25.9,25.91,25.83,25.83,436700.0,15.7217,15.7277,15.6792,15.6792,436700.0
2007-09-28 15:15:00,25.83,25.87,25.79,25.82,1054800.0,15.6792,15.7035,15.6549,15.6731,1054800.0
2007-09-28 15:20:00,25.81,25.87,25.79,25.86,878500.0,15.667,15.7035,15.6549,15.6974,878500.0
2007-09-28 15:25:00,25.85,25.86,25.83,25.85,340700.0,15.6913,15.6974,15.6792,15.6913,340700.0
2007-09-28 15:30:00,25.85,25.88,25.84,25.87,597600.0,15.6913,15.7095,15.6852,15.7035,597600.0
2007-09-28 15:35:00,25.87,25.88,25.85,25.86,387800.0,15.7035,15.7095,15.6913,15.6974,387800.0
2007-09-28 15:40:00,25.85,25.86,25.84,25.84,436900.0,15.6913,15.6974,15.6852,15.6852,436900.0
2007-09-28 15:45:00,25.84,25.88,25.84,25.87,493500.0,15.6852,15.7095,15.6852,15.7035,493500.0
2007-09-28 15:50:00,25.88,25.88,25.85,25.85,913100.0,15.7095,15.7095,15.6913,15.6913,913100.0
2007-09-28 15:55:00,25.85,25.87,25.81,25.87,2228200.0,15.6913,15.7035,15.667,15.7035,2228200.0
2007-10-01 09:30:00,26.04,26.16,26.02,26.16,1548600.0,15.8067,15.8795,15.7945,15.8795,1548600.0
2007-10-01 09:35:00,26.16,26.25,26.15,26.24,932100.0,15.8795,15.9341,15.8734,15.9281,932100.0
2007-10-01 09:40:00,26.24,26.25,26.22,26.23,532200.0,15.9281,15.9341,15.9159,15.922,532200.0
2007-10-01 09:45:00,26.24,26.31,26.23,26.29,1170600.0,15.9281,15.9705,15.922,15.9584,1170600.0
2007-10-01 09:50:00,26.3,26.3,26.24,26.24,437600.0,15.9645,15.9645,15.9281,15.9281,437600.0
2007-10-01 09:55:00,26.25,26.25,26.22,26.24,495500.0,15.9341,15.9341,15.9159,15.9281,495500.0
2007-10-01 10:00:00,26.24,26.29,26.23,26.28,798200.0,15.9281,15.9584,15.922,15.9523,798200.0
2007-10-01 10:05:00,26.28,26.3,26.26,26.28,464500.0,15.9523,15.9645,15.9402,15.9523,464500.0
2007-10-01 10:10:00,26.28,26.3,26.26,26.29,601900.0,15.9523,15.9645,15.9402,15.9584,601900.0
2007-10-01 10:15:00,26.29,26.3,26.26,26.27,776300.0,15.9584,15.9645,15.9402,15.9463,776300.0
2007-10-01 10:20:00,26.27,26.27,26.22,26.24,539200.0,15.9463,15.9463,15.9159,15.9281,539200.0
2007-10-01 10:25:00,26.25,26.26,26.23,26.24,467400.0,15.9341,15.9402,15.922,15.9281,467400.0
2007-10-01 10:30:00,26.24,26.28,26.23,26.27,623200.0,15.9281,15.9523,15.922,15.9463,623200.0
2007-10-01 10:35:00,26.28,26.29,26.26,26.27,369400.0,15.9523,15.9584,15.9402,15.9463,369400.0
2007-10-01 10:40:00,26.28,26.28,26.23,26.23,462800.0,15.9523,15.9523,15.922,15.922,462800.0
2007-10-01 10:45:00,26.23,26.25,26.22,26.24,360400.0,15.922,15.9341,15.9159,15.9281,360400.0
2007-10-01 10:50:00,26.25,26.28,26.24,26.28,409200.0,15.9341,15.9523,15.9281,15.9523,409200.0
2007-10-01 10:55:00,26.28,26.28,26.24,26.25,407500.0,15.9523,15.9523,15.9281,15.9341,407500.0
2007-10-01 11:00:00,26.26,26.28,26.25,26.28,275500.0,15.9402,15.9523,15.9341,15.9523,275500.0
2007-10-01 11:05:00,26.27,26.3,26.27,26.28,338700.0,15.9463,15.9645,15.9463,15.9523,338700.0
2007-10-01 11:10:00,26.28,26.3,26.28,26.29,650900.0,15.9523,15.9645,15.9523,15.9584,650900.0
2007-10-01 11:15:00,26.3,26.31,26.29,26.3,466500.0,15.9645,15.9705,15.9584,15.9645,466500.0
2007-10-01 11:20:00,26.3,26.31,26.29,26.3,196900.0,15.9645,15.9705,15.9584,15.9645,196900.0
2007-10-01 11:25:00,26.29,26.3,26.29,26.3,302000.0,15.9584,15.9645,15.9584,15.9645,302000.0
2007-10-01 11:30:00,26.29,26.38,26.29,26.37,929100.0,15.9584,16.013,15.9584,16.007,929100.0
2007-10-01 11:35:00,26.37,26.44,26.37,26.41,1576900.0,16.007,16.0495,16.007,16.0312,1576900.0
2007-10-01 11:40:00,26.4,26.44,26.4,26.42,697100.0,16.0252,16.0495,16.0252,16.0373,697100.0
2007-10-01 11:45:00,26.42,26.43,26.39,26.4,444500.0,16.0373,16.0434,16.0191,16.0252,444500.0
2007-10-01 11:50:00,26.41,26.44,26.4,26.44,758600.0,16.0312,16.0495,16.0252,16.0495,758600.0
2007-10-01 11:55:00,26.44,26.45,26.43,26.43,346300.0,16.0495,16.0555,16.0434,16.0434,346300.0
2007-10-01 12:00:00,26.43,26.44,26.42,26.42,290600.0,16.0434,16.0495,16.0373,16.0373,290600.0
2007-10-01 12:05:00,26.42,26.43,26.41,26.41,207400.0,16.0373,16.0434,16.0312,16.0312,207400.0
2007-10-01 12:10:00,26.41,26.42,26.4,26.4,219800.0,16.0312,16.0373,16.0252,16.0252,219800.0
2007-10-01 12:15:00,26.41,26.43,26.38,26.42,479300.0,16.0312,16.0434,16.013,16.0373,479300.0
2007-10-01 12:20:00,26.43,26.45,26.4,26.45,716200.0,16.0434,16.0555,16.0252,16.0555,716200.0
2007-10-01 12:25:00,26.45,26.46,26.43,26.43,599300.0,16.0555,16.0616,16.0434,16.0434,599300.0
2007-10-01 12:30:00,26.43,26.45,26.42,26.42,420400.0,16.0434,16.0555,16.0373,16.0373,420400.0
2007-10-01 12:35:00,26.42,26.44,26.41,26.44,575700.0,16.0373,16.0495,16.0312,16.0495,575700.0
2007-10-01 12:40:00,26.44,26.44,26.43,26.43,126100.0,16.0495,16.0495,16.0434,16.0434,126100.0
2007-10-01 12:45:00,26.43,26.44,26.41,26.42,213700.0,16.0434,16.0495,16.0312,16.0373,213700.0
2007-10-01 12:50:00,26.43,26.43,26.41,26.42,186500.0,16.0434,16.0434,16.0312,16.0373,186500.0
2007-10-01 12:55:00,26.41,26.42,26.41,26.41,193200.0,16.0312,16.0373,16.0312,16.0312,193200.0
2007-10-01 13:00:00,26.42,26.44,26.41,26.44,291600.0,16.0373,16.0495,16.0312,16.0495,291600.0
2007-10-01 13:05:00,26.43,26.44,26.43,26.44,108600.0,16.0434,16.0495,16.0434,16.0495,108600.0
2007-10-01 13:10:00,26.44,26.45,26.43,26.45,393800.0,16.0495,16.0555,16.0434,16.0555,393800.0
2007-10-01 13:15:00,26.45,26.49,26.44,26.48,832000.0,16.0555,16.0798,16.0495,16.0737,832000.0
2007-10-01 13:20:00,26.49,26.5,26.48,26.5,549600.0,16.0798,16.0859,16.0737,16.0859,549600.0
2007-10-01 13:25:00,26.5,26.51,26.48,26.48,1596900.0,16.0859,16.0919,16.0737,16.0737,1596900.0
2007-10-01 13:30:00,26.48,26.5,26.48,26.49,499200.0,16.0737,16.0859,16.0737,16.0798,499200.0
2007-10-01 13:35:00,26.49,26.5,26.49,26.5,547800.0,16.0798,16.0859,16.0798,16.0859,547800.0
2007-10-01 13:40:00,26.5,26.5,26.49,26.5,586800.0,16.0859,16.0859,16.0798,16.0859,586800.0
2007-10-01 13:45:00,26.49,26.5,26.49,26.5,391800.0,16.0798,16.0859,16.0798,16.0859,391800.0
2007-10-01 13:50:00,26.49,26.52,26.47,26.48,1652500.0,16.0798,16.098,16.0677,16.0737,1652500.0
2007-10-01 13:55:00,26.47,26.49,26.44,26.45,1335200.0,16.0677,16.0798,16.0495,16.0555,1335200.0
2007-10-01 14:00:00,26.45,26.49,26.45,26.49,374600.0,16.0555,16.0798,16.0555,16.0798,374600.0
2007-10-01 14:05:00,26.49,26.49,26.48,26.48,330000.0,16.0798,16.0798,16.0737,16.0737,330000.0
2007-10-01 14:10:00,26.49,26.49,26.44,26.44,727700.0,16.0798,16.0798,16.0495,16.0495,727700.0
2007-10-01 14:15:00,26.44,26.46,26.29,26.45,345200.0,16.0495,16.0616,15.9584,16.0555,345200.0
2007-10-01 14:20:00,26.45,26.45,26.39,26.4,1055700.0,16.0555,16.0555,16.0191,16.0252,1055700.0
2007-10-01 14:25:00,26.4,26.41,26.38,26.41,753700.0,16.0252,16.0312,16.013,16.0312,753700.0
2007-10-01 14:30:00,26.41,26.43,26.38,26.38,614100.0,16.0312,16.0434,16.013,16.013,614100.0
2007-10-01 14:35:00,26.39,26.4,26.38,26.39,199000.0,16.0191,16.0252,16.013,16.0191,199000.0
2007-10-01 14:40:00,26.39,26.43,26.39,26.43,551500.0,16.0191,16.0434,16.0191,16.0434,551500.0
2007-10-01 14:45:00,26.42,26.49,26.42,26.49,412900.0,16.0373,16.0798,16.0373,16.0798,412900.0
2007-10-01 14:50:00,26.49,26.5,26.48,26.5,451800.0,16.0798,16.0859,16.0737,16.0859,451800.0
2007-10-01 14:55:00,26.5,26.5,26.48,26.49,387100.0,16.0859,16.0859,16.0737,16.0798,387100.0
2007-10-01 15:00:00,26.49,26.5,26.48,26.5,443500.0,16.0798,16.0859,16.0737,16.0859,443500.0
2007-10-01 15:05:00,26.49,26.5,26.48,26.5,557700.0,16.0798,16.0859,16.0737,16.0859,557700.0
2007-10-01 15:10:00,26.5,26.5,26.48,26.5,602100.0,16.0859,16.0859,16.0737,16.0859,602100.0
2007-10-01 15:15:00,26.5,26.54,26.49,26.54,910600.0,16.0859,16.1102,16.0798,16.1102,910600.0
2007-10-01 15:20:00,26.54,26.55,26.52,26.54,606800.0,16.1102,16.1162,16.098,16.1102,606800.0
2007-10-01 15:25:00,26.55,26.55,26.54,26.55,479800.0,16.1162,16.1162,16.1102,16.1162,479800.0
2007-10-01 15:30:00,26.55,26.55,26.48,26.48,1361700.0,16.1162,16.1162,16.0737,16.0737,1361700.0
2007-10-01 15:35:00,26.49,26.49,26.4,26.4,944100.0,16.0798,16.0798,16.0252,16.0252,944100.0
2007-10-01 15:40:00,26.4,26.44,26.3,26.32,2265500.0,16.0252,16.0495,15.9645,15.9766,2265500.0
2007-10-01 15:45:00,26.33,26.41,26.32,26.37,1210600.0,15.9827,16.0312,15.9766,16.007,1210600.0
2007-10-01 15:50:00,26.37,26.4,26.37,26.39,1239900.0,16.007,16.0252,16.007,16.0191,1239900.0
2007-10-01 15:55:00,26.39,26.41,26.33,26.4,1957400.0,16.0191,16.0312,15.9827,16.0252,1957400.0
2007-10-02 09:30:00,26.28,26.45,26.25,26.45,1639800.0,15.9523,16.0555,15.9341,16.0555,1639800.0
2007-10-02 09:35:00,26.45,26.58,26.4,26.56,1821400.0,16.0555,16.1344,16.0252,16.1223,1821400.0
2007-10-02 09:40:00,26.56,26.58,26.47,26.49,1470400.0,16.1223,16.1344,16.0677,16.0798,1470400.0
2007-10-02 09:45:00,26.48,26.48,26.3,26.35,1376300.0,16.0737,16.0737,15.9645,15.9948,1376300.0
2007-10-02 09:50:00,26.35,26.36,26.28,26.34,1097700.0,15.9948,16.0009,15.9523,15.9888,1097700.0
2007-10-02 09:55:00,26.34,26.38,26.34,26.37,539400.0,15.9888,16.013,15.9888,16.007,539400.0
2007-10-02 10:00:00,26.36,26.36,26.28,26.34,822100.0,16.0009,16.0009,15.9523,15.9888,822100.0
2007-10-02 10:05:00,26.34,26.34,26.28,26.29,562000.0,15.9888,15.9888,15.9523,15.9584,562000.0
2007-10-02 10:10:00,26.29,26.36,26.28,26.34,642100.0,15.9584,16.0009,15.9523,15.9888,642100.0
2007-10-02 10:15:00,26.33,26.39,26.33,26.37,767700.0,15.9827,16.0191,15.9827,16.007,767700.0
2007-10-02 10:20:00,26.37,26.41,26.29,26.29,1249500.0,16.007,16.0312,15.9584,15.9584,1249500.0
2007-10-02 10:25:00,26.3,26.35,26.28,26.32,565000.0,15.9645,15.9948,15.9523,15.9766,565000.0
2007-10-02 10:30:00,26.33,26.33,26.28,26.3,790100.0,15.9827,15.9827,15.9523,15.9645,790100.0
2007-10-02 10:35:00,26.31,26.31,26.2,26.24,934000.0,15.9705,15.9705,15.9038,15.9281,934000.0
2007-10-02 10:40:00,26.23,26.24,26.18,26.18,630900.0,15.922,15.9281,15.8916,15.8916,630900.0
2007-10-02 10:45:00,26.18,26.2,26.16,26.17,579000.0,15.8916,15.9038,15.8795,15.8856,579000.0
2007-10-02 10:50:00,26.16,26.21,26.16,26.19,797800.0,15.8795,15.9098,15.8795,15.8977,797800.0
2007-10-02 10:55:00,26.19,26.26,26.18,26.24,793700.0,15.8977,15.9402,15.8916,15.9281,793700.0
2007-10-02 11:00:00,26.25,26.25,26.2,26.21,399800.0,15.9341,15.9341,15.9038,15.9098,399800.0
2007-10-02 11:05:00,26.2,26.21,26.16,26.18,401600.0,15.9038,15.9098,15.8795,15.8916,401600.0
2007-10-02 11:10:00,26.17,26.2,26.17,26.2,335800.0,15.8856,15.9038,15.8856,15.9038,335800.0
2007-10-02 11:15:00,26.2,26.21,26.19,26.21,165600.0,15.9038,15.9098,15.8977,15.9098,165600.0
2007-10-02 11:20:00,26.21,26.24,26.2,26.24,166000.0,15.9098,15.9281,15.9038,15.9281,166000.0
2007-10-02 11:25:00,26.24,26.25,26.23,26.24,228700.0,15.9281,15.9341,15.922,15.9281,228700.0
2007-10-02 11:30:00,26.24,26.29,26.23,26.28,526600.0,15.9281,15.9584,15.922,15.9523,526600.0
2007-10-02 11:35:00,26.28,26.29,26.25,26.25,614100.0,15.9523,15.9584,15.9341,15.9341,614100.0
2007-10-02 11:40:00,26.25,26.29,26.25,26.26,549100.0,15.9341,15.9584,15.9341,15.9402,549100.0
2007-10-02 11:45:00,26.26,26.28,26.24,26.24,519900.0,15.9402,15.9523,15.9281,15.9281,519900.0
2007-10-02 11:50:00,26.25,26.25,26.21,26.24,416300.0,15.9341,15.9341,15.9098,15.9281,416300.0
2007-10-02 11:55:00,26.25,26.26,26.24,26.25,215700.0,15.9341,15.9402,15.9281,15.9341,215700.0
2007-10-02 12:00:00,26.25,26.26,26.23,26.23,241600.0,15.9341,15.9402,15.922,15.922,241600.0
2007-10-02 12:05:00,26.23,26.24,26.23,26.24,230700.0,15.922,15.9281,15.922,15.9281,230700.0
2007-10-02 12:10:00,26.24,26.24,26.22,26.23,311800.0,15.9281,15.9281,15.9159,15.922,311800.0
2007-10-02 12:15:00,26.22,26.25,26.22,26.22,338400.0,15.9159,15.9341,15.9159,15.9159,338400.0
2007-10-02 12:20:00,26.23,26.23,26.2,26.22,549300.0,15.922,15.922,15.9038,15.9159,549300.0
2007-10-02 12:25:00,26.22,26.25,26.22,26.24,259400.0,15.9159,15.9341,15.9159,15.9281,259400.0
2007-10-02 12:30:00,26.23,26.24,26.19,26.19,422100.0,15.922,15.9281,15.8977,15.8977,422100.0
2007-10-02 12:35:00,26.2,26.21,26.19,26.19,367600.0,15.9038,15.9098,15.8977,15.8977,367600.0
2007-10-02 12:40:00,26.19,26.2,26.19,26.2,111900.0,15.8977,15.9038,15.8977,15.9038,111900.0
2007-10-02 12:45:00,26.2,26.23,26.19,26.22,235200.0,15.9038,15.922,15.8977,15.9159,235200.0
2007-10-02 12:50:00,26.23,26.24,26.19,26.2,421300.0,15.922,15.9281,15.8977,15.9038,421300.0
2007-10-02 12:55:00,26.19,26.21,26.19,26.21,348900.0,15.8977,15.9098,15.8977,15.9098,348900.0
2007-10-02 13:00:00,26.21,26.24,26.21,26.23,386500.0,15.9098,15.9281,15.9098,15.922,386500.0
2007-10-02 13:05:00,26.23,26.23,26.19,26.21,460600.0,15.922,15.922,15.8977,15.9098,460600.0
2007-10-02 13:10:00,26.21,26.24,26.2,26.24,212500.0,15.9098,15.9281,15.9038,15.9281,212500.0
2007-10-02 13:15:00,26.24,26.24,26.2,26.2,336000.0,15.9281,15.9281,15.9038,15.9038,336000.0
2007-10-02 13:20:00,26.2,26.21,26.19,26.2,280400.0,15.9038,15.9098,15.8977,15.9038,280400.0
2007-10-02 13:25:00,26.19,26.2,26.16,26.17,551100.0,15.8977,15.9038,15.8795,15.8856,551100.0
2007-10-02 13:30:00,26.18,26.19,26.17,26.18,231900.0,15.8916,15.8977,15.8856,15.8916,231900.0
2007-10-02 13:35:00,26.18,26.19,26.16,26.18,369600.0,15.8916,15.8977,15.8795,15.8916,369600.0
2007-10-02 13:40:00,26.18,26.21,26.17,26.19,781400.0,15.8916,15.9098,15.8856,15.8977,781400.0
2007-10-02 13:45:00,26.18,26.2,26.18,26.19,781900.0,15.8916,15.9038,15.8916,15.8977,781900.0
2007-10-02 13:50:00,26.2,26.21,26.19,26.21,639600.0,15.9038,15.9098,15.8977,15.9098,639600.0
2007-10-02 13:55:00,26.21,26.24,26.2,26.24,400900.0,15.9098,15.9281,15.9038,15.9281,400900.0
2007-10-02 14:00:00,26.24,26.25,26.21,26.22,372400.0,15.9281,15.9341,15.9098,15.9159,372400.0
2007-10-02 14:05:00,26.21,26.22,26.21,26.22,199600.0,15.9098,15.9159,15.9098,15.9159,199600.0
2007-10-02 14:10:00,26.21,26.24,26.21,26.23,385400.0,15.9098,15.9281,15.9098,15.922,385400.0
2007-10-02 14:15:00,26.24,26.26,26.23,26.25,412100.0,15.9281,15.9402,15.922,15.9341,412100.0
2007-10-02 14:20:00,26.26,26.26,26.24,26.25,777400.0,15.9402,15.9402,15.9281,15.9341,777400.0
2007-10-02 14:25:00,26.25,26.3,26.25,26.26,620900.0,15.9341,15.9645,15.9341,15.9402,620900.0
2007-10-02 14:30:00,26.26,26.31,26.26,26.28,400000.0,15.9402,15.9705,15.9402,15.9523,400000.0
2007-10-02 14:35:00,26.29,26.32,26.27,26.31,442900.0,15.9584,15.9766,15.9463,15.9705,442900.0
2007-10-02 14:40:00,26.3,26.31,26.29,26.29,247600.0,15.9645,15.9705,15.9584,15.9584,247600.0
2007-10-02 14:45:00,26.3,26.31,26.28,26.28,315500.0,15.9645,15.9705,15.9523,15.9523,315500.0
2007-10-02 14:50:00,26.28,26.28,26.25,26.26,283800.0,15.9523,15.9523,15.9341,15.9402,283800.0
2007-10-02 14:55:00,26.26,26.27,26.25,26.27,250900.0,15.9402,15.9463,15.9341,15.9463,250900.0
2007-10-02 15:00:00,26.27,26.27,26.24,26.25,281600.0,15.9463,15.9463,15.9281,15.9341,281600.0
2007-10-02 15:05:00,26.25,26.27,26.25,26.26,382400.0,15.9341,15.9463,15.9341,15.9402,382400.0
2007-10-02 15:10:00,26.26,26.27,26.22,26.23,375100.0,15.9402,15.9463,15.9159,15.922,375100.0
2007-10-02 15:15:00,26.23,26.27,26.22,26.27,403600.0,15.922,15.9463,15.9159,15.9463,403600.0
2007-10-02 15:20:00,26.26,26.28,26.26,26.26,280500.0,15.9402,15.9523,15.9402,15.9402,280500.0
2007-10-02 15:25:00,26.27,26.27,26.26,26.27,161000.0,15.9463,15.9463,15.9402,15.9463,161000.0
2007-10-02 15:30:00,26.27,26.27,26.25,26.26,297600.0,15.9463,15.9463,15.9341,15.9402,297600.0
2007-10-02 15:35:00,26.25,26.28,26.24,26.28,518600.0,15.9341,15.9523,15.9281,15.9523,518600.0
2007-10-02 15:40:00,26.27,26.31,26.27,26.31,328600.0,15.9463,15.9705,15.9463,15.9705,328600.0
2007-10-02 15:45:00,26.3,26.33,26.3,26.33,454300.0,15.9645,15.9827,15.9645,15.9827,454300.0
2007-10-02 15:50:00,26.33,26.36,26.32,26.34,1509000.0,15.9827,16.0009,15.9766,15.9888,1509000.0
2007-10-02 15:55:00,26.34,26.39,26.33,26.38,1242200.0,15.9888,16.0191,15.9827,16.013,1242200.0
2007-10-03 09:30:00,25.89,25.92,25.81,25.88,2191000.0,15.7156,15.7338,15.667,15.7095,2191000.0
2007-10-03 09:35:00,25.87,25.9,25.83,25.84,1510100.0,15.7035,15.7217,15.6792,15.6852,1510100.0
2007-10-03 09:40:00,25.84,25.84,25.75,25.75,2371900.0,15.6852,15.6852,15.6306,15.6306,2371900.0
2007-10-03 09:45:00,25.76,25.8,25.66,25.67,2988200.0,15.6367,15.661,15.576,15.5821,2988200.0
2007-10-03 09:50:00,25.67,25.71,25.57,25.67,2840800.0,15.5821,15.6063,15.5214,15.5821,2840800.0
2007-10-03 09:55:00,25.67,25.74,25.66,25.67,2332400.0,15.5821,15.6245,15.576,15.5821,2332400.0
2007-10-03 10:00:00,25.67,25.76,25.66,25.74,2166600.0,15.5821,15.6367,15.576,15.6245,2166600.0
2007-10-03 10:05:00,25.75,25.78,25.73,25.74,1857100.0,15.6306,15.6488,15.6185,15.6245,1857100.0
2007-10-03 10:10:00,25.75,25.79,25.71,25.78,1624000.0,15.6306,15.6549,15.6063,15.6488,1624000.0
2007-10-03 10:15:00,25.79,25.85,25.78,25.83,1745200.0,15.6549,15.6913,15.6488,15.6792,1745200.0
2007-10-03 10:20:00,25.84,25.9,25.79,25.9,1585600.0,15.6852,15.7217,15.6549,15.7217,1585600.0
2007-10-03 10:25:00,25.89,25.92,25.88,25.89,1452500.0,15.7156,15.7338,15.7095,15.7156,1452500.0
2007-10-03 10:30:00,25.9,25.98,25.89,25.94,1669800.0,15.7217,15.7702,15.7156,15.746,1669800.0
2007-10-03 10:35:00,25.94,25.94,25.86,25.86,565900.0,15.746,15.746,15.6974,15.6974,565900.0
2007-10-03 10:40:00,25.86,25.9,25.84,25.88,656100.0,15.6974,15.7217,15.6852,15.7095,656100.0
2007-10-03 10:45:00,25.89,25.91,25.88,25.91,547600.0,15.7156,15.7277,15.7095,15.7277,547600.0
2007-10-03 10:50:00,25.91,25.92,25.88,25.89,381300.0,15.7277,15.7338,15.7095,15.7156,381300.0
2007-10-03 10:55:00,25.89,25.98,25.88,25.95,1137900.0,15.7156,15.7702,15.7095,15.752,1137900.0
2007-10-03 11:00:00,25.96,25.98,25.88,25.94,1041800.0,15.7581,15.7702,15.7095,15.746,1041800.0
2007-10-03 11:05:00,25.93,25.97,25.89,25.96,1073700.0,15.7399,15.7642,15.7156,15.7581,1073700.0
2007-10-03 11:10:00,25.97,25.97,25.94,25.95,470200.0,15.7642,15.7642,15.746,15.752,470200.0
2007-10-03 11:15:00,25.95,26.05,25.95,25.99,1033000.0,15.752,15.8127,15.752,15.7763,1033000.0
2007-10-03 11:20:00,25.99,26.03,25.96,25.96,655200.0,15.7763,15.8006,15.7581,15.7581,655200.0
2007-10-03 11:25:00,25.95,25.97,25.94,25.95,674700.0,15.752,15.7642,15.746,15.752,674700.0
2007-10-03 11:30:00,25.95,25.95,25.92,25.93,373200.0,15.752,15.752,15.7338,15.7399,373200.0
2007-10-03 11:35:00,25.93,25.94,25.92,25.93,339000.0,15.7399,15.746,15.7338,15.7399,339000.0
2007-10-03 11:40:00,25.94,26.01,25.93,25.96,838800.0,15.746,15.7884,15.7399,15.7581,838800.0
2007-10-03 11:45:00,25.96,25.96,25.93,25.93,396000.0,15.7581,15.7581,15.7399,15.7399,396000.0
2007-10-03 11:50:00,25.94,25.95,25.91,25.91,697700.0,15.746,15.752,15.7277,15.7277,697700.0
2007-10-03 11:55:00,25.91,25.93,25.87,25.87,627900.0,15.7277,15.7399,15.7035,15.7035,627900.0
2007-10-03 12:00:00,25.88,25.88,25.86,25.87,574600.0,15.7095,15.7095,15.6974,15.7035,574600.0
2007-10-03 12:05:00,25.86,25.87,25.78,25.82,1146600.0,15.6974,15.7035,15.6488,15.6731,1146600.0
2007-10-03 12:10:00,25.82,25.86,25.82,25.85,620400.0,15.6731,15.6974,15.6731,15.6913,620400.0
2007-10-03 12:15:00,25.85,25.88,25.81,25.85,769200.0,15.6913,15.7095,15.667,15.6913,769200.0
2007-10-03 12:20:00,25.85,25.86,25.84,25.85,552300.0,15.6913,15.6974,15.6852,15.6913,552300.0
2007-10-03 12:25:00,25.85,25.86,25.84,25.85,300100.0,15.6913,15.6974,15.6852,15.6913,300100.0
2007-10-03 12:30:00,25.85,25.87,25.83,25.86,567400.0,15.6913,15.7035,15.6792,15.6974,567400.0
2007-10-03 12:35:00,25.86,25.88,25.84,25.88,510000.0,15.6974,15.7095,15.6852,15.7095,510000.0
2007-10-03 12:40:00,25.88,25.89,25.86,25.88,241500.0,15.7095,15.7156,15.6974,15.7095,241500.0
2007-10-03 12:45:00,25.87,25.91,25.87,25.89,332900.0,15.7035,15.7277,15.7035,15.7156,332900.0
2007-10-03 12:50:00,25.89,25.92,25.89,25.89,287300.0,15.7156,15.7338,15.7156,15.7156,287300.0
2007-10-03 12:55:00,25.89,25.92,25.87,25.92,519900.0,15.7156,15.7338,15.7035,15.7338,519900.0
2007-10-03 13:00:00,25.93,25.95,25.92,25.92,736800.0,15.7399,15.752,15.7338,15.7338,736800.0
2007-10-03 13:05:00,25.92,25.93,25.89,25.89,779100.0,15.7338,15.7399,15.7156,15.7156,779100.0
2007-10-03 13:10:00,25.89,25.9,25.84,25.84,858600.0,15.7156,15.7217,15.6852,15.6852,858600.0
2007-10-03 13:15:00,25.84,25.87,25.84,25.86,592900.0,15.6852,15.7035,15.6852,15.6974,592900.0
2007-10-03 13:20:00,25.85,25.88,25.84,25.87,656600.0,15.6913,15.7095,15.6852,15.7035,656600.0
2007-10-03 13:25:00,25.87,25.89,25.87,25.89,218800.0,15.7035,15.7156,15.7035,15.7156,218800.0
2007-10-03 13:30:00,25.88,25.92,25.88,25.9,542700.0,15.7095,15.7338,15.7095,15.7217,542700.0
2007-10-03 13:35:00,25.9,25.9,25.88,25.9,511900.0,15.7217,15.7217,15.7095,15.7217,511900.0
2007-10-03 13:40:00,25.89,25.9,25.84,25.84,604400.0,15.7156,15.7217,15.6852,15.6852,604400.0
2007-10-03 13:45:00,25.85,25.86,25.79,25.8,1021500.0,15.6913,15.6974,15.6549,15.661,1021500.0
2007-10-03 13:50:00,25.79,25.8,25.76,25.77,1207300.0,15.6549,15.661,15.6367,15.6428,1207300.0
2007-10-03 13:55:00,25.77,25.79,25.75,25.79,749500.0,15.6428,15.6549,15.6306,15.6549,749500.0
2007-10-03 14:00:00,25.79,25.79,25.7,25.72,1149300.0,15.6549,15.6549,15.6003,15.6124,1149300.0
2007-10-03 14:05:00,25.73,25.74,25.67,25.67,925500.0,15.6185,15.6245,15.5821,15.5821,925500.0
2007-10-03 14:10:00,25.67,25.69,25.65,25.67,1211100.0,15.5821,15.5942,15.5699,15.5821,1211100.0
2007-10-03 14:15:00,25.66,25.75,25.66,25.71,784800.0,15.576,15.6306,15.576,15.6063,784800.0
2007-10-03 14:20:00,25.7,25.71,25.69,25.7,317300.0,15.6003,15.6063,15.5942,15.6003,317300.0
2007-10-03 14:25:00,25.7,25.7,25.68,25.69,420900.0,15.6003,15.6003,15.5881,15.5942,420900.0
2007-10-03 14:30:00,25.7,25.73,25.67,25.7,589000.0,15.6003,15.6185,15.5821,15.6003,589000.0
2007-10-03 14:35:00,25.7,25.7,25.66,25.67,426100.0,15.6003,15.6003,15.576,15.5821,426100.0
2007-10-03 14:40:00,25.67,25.7,25.64,25.7,613600.0,15.5821,15.6003,15.5638,15.6003,613600.0
2007-10-03 14:45:00,25.69,25.69,25.63,25.64,812500.0,15.5942,15.5942,15.5578,15.5638,812500.0
2007-10-03 14:50:00,25.64,25.69,25.63,25.66,709900.0,15.5638,15.5942,15.5578,15.576,709900.0
2007-10-03 14:55:00,25.66,25.67,25.65,25.67,267500.0,15.576,15.5821,15.5699,15.5821,267500.0
2007-10-03 15:00:00,25.67,25.71,25.66,25.71,554500.0,15.5821,15.6063,15.576,15.6063,554500.0
2007-10-03 15:05:00,25.71,25.75,25.69,25.74,276100.0,15.6063,15.6306,15.5942,15.6245,276100.0
2007-10-03 15:10:00,25.75,25.75,25.71,25.75,601800.0,15.6306,15.6306,15.6063,15.6306,601800.0
2007-10-03 15:15:00,25.75,25.75,25.72,25.75,767500.0,15.6306,15.6306,15.6124,15.6306,767500.0
2007-10-03 15:20:00,25.74,25.75,25.71,25.72,435300.0,15.6245,15.6306,15.6063,15.6124,435300.0
2007-10-03 15:25:00,25.72,25.73,25.71,25.71,347900.0,15.6124,15.6185,15.6063,15.6063,347900.0
2007-10-03 15:30:00,25.72,25.72,25.68,25.72,593100.0,15.6124,15.6124,15.5881,15.6124,593100.0
2007-10-03 15:35:00,25.72,25.75,25.71,25.75,792300.0,15.6124,15.6306,15.6063,15.6306,792300.0
2007-10-03 15:40:00,25.75,25.75,25.74,25.75,645800.0,15.6306,15.6306,15.6245,15.6306,645800.0
2007-10-03 15:45:00,25.75,25.76,25.71,25.74,1917700.0,15.6306,15.6367,15.6063,15.6245,1917700.0
2007-10-03 15:50:00,25.74,25.76,25.73,25.76,1217800.0,15.6245,15.6367,15.6185,15.6367,1217800.0
2007-10-03 15:55:00,25.76,25.81,25.76,25.81,2453800.0,15.6367,15.667,15.6367,15.667,2453800.0
2007-10-04 09:30:00,25.8,25.83,25.61,25.66,1632100.0,15.661,15.6792,15.5456,15.576,1632100.0
2007-10-04 09:35:00,25.71,25.71,25.61,25.67,936400.0,15.6063,15.6063,15.5456,15.5821,936400.0
2007-10-04 09:40:00,25.66,25.7,25.63,25.64,904100.0,15.576,15.6003,15.5578,15.5638,904100.0
2007-10-04 09:45:00,25.63,25.66,25.56,25.59,1083100.0,15.5578,15.576,15.5153,15.5335,1083100.0
2007-10-04 09:50:00,25.58,25.61,25.56,25.58,932200.0,15.5274,15.5456,15.5153,15.5274,932200.0
2007-10-04 09:55:00,25.57,25.58,25.52,25.55,795500.0,15.5214,15.5274,15.491,15.5092,795500.0
2007-10-04 10:00:00,25.55,25.59,25.54,25.58,554300.0,15.5092,15.5335,15.5031,15.5274,554300.0
2007-10-04 10:05:00,25.58,25.64,25.58,25.62,434100.0,15.5274,15.5638,15.5274,15.5517,434100.0
2007-10-04 10:10:00,25.62,25.63,25.61,25.63,267600.0,15.5517,15.5578,15.5456,15.5578,267600.0
2007-10-04 10:15:00,25.63,25.64,25.58,25.6,630700.0,15.5578,15.5638,15.5274,15.5396,630700.0
2007-10-04 10:20:00,25.59,25.67,25.59,25.64,766000.0,15.5335,15.5821,15.5335,15.5638,766000.0
2007-10-04 10:25:00,25.64,25.64,25.59,25.59,968800.0,15.5638,15.5638,15.5335,15.5335,968800.0
2007-10-04 10:30:00,25.59,25.61,25.58,25.58,742200.0,15.5335,15.5456,15.5274,15.5274,742200.0
2007-10-04 10:35:00,25.58,25.64,25.58,25.6,690600.0,15.5274,15.5638,15.5274,15.5396,690600.0
2007-10-04 10:40:00,25.6,25.63,25.59,25.61,515900.0,15.5396,15.5578,15.5335,15.5456,515900.0
2007-10-04 10:45:00,25.6,25.62,25.59,25.6,529400.0,15.5396,15.5517,15.5335,15.5396,529400.0
2007-10-04 10:50:00,25.6,25.63,25.59,25.63,452900.0,15.5396,15.5578,15.5335,15.5578,452900.0
2007-10-04 10:55:00,25.63,25.63,25.6,25.61,337200.0,15.5578,15.5578,15.5396,15.5456,337200.0
2007-10-04 11:00:00,25.61,25.62,25.59,25.61,549000.0,15.5456,15.5517,15.5335,15.5456,549000.0
2007-10-04 11:05:00,25.6,25.62,25.59,25.6,489800.0,15.5396,15.5517,15.5335,15.5396,489800.0
2007-10-04 11:10:00,25.61,25.61,25.58,25.58,556300.0,15.5456,15.5456,15.5274,15.5274,556300.0
2007-10-04 11:15:00,25.58,25.61,25.58,25.6,273400.0,15.5274,15.5456,15.5274,15.5396,273400.0
2007-10-04 11:20:00,25.61,25.62,25.59,25.62,647200.0,15.5456,15.5517,15.5335,15.5517,647200.0
2007-10-04 11:25:00,25.62,25.66,25.6,25.61,486600.0,15.5517,15.576,15.5396,15.5456,486600.0
2007-10-04 11:30:00,25.6,25.61,25.59,25.6,225600.0,15.5396,15.5456,15.5335,15.5396,225600.0
2007-10-04 11:35:00,25.6,25.63,25.59,25.62,553000.0,15.5396,15.5578,15.5335,15.5517,553000.0
2007-10-04 11:40:00,25.62,25.63,25.6,25.61,298600.0,15.5517,15.5578,15.5396,15.5456,298600.0
2007-10-04 11:45:00,25.6,25.63,25.6,25.63,197100.0,15.5396,15.5578,15.5396,15.5578,197100.0
2007-10-04 11:50:00,25.61,25.62,25.6,25.6,109800.0,15.5456,15.5517,15.5396,15.5396,109800.0
2007-10-04 11:55:00,25.6,25.61,25.6,25.6,128600.0,15.5396,15.5456,15.5396,15.5396,128600.0
2007-10-04 12:00:00,25.6,25.61,25.59,25.6,260200.0,15.5396,15.5456,15.5335,15.5396,260200.0
2007-10-04 12:05:00,25.59,25.6,25.57,25.59,173700.0,15.5335,15.5396,15.5214,15.5335,173700.0
2007-10-04 12:10:00,25.58,25.6,25.58,25.59,366200.0,15.5274,15.5396,15.5274,15.5335,366200.0
2007-10-04 12:15:00,25.59,25.6,25.58,25.6,143100.0,15.5335,15.5396,15.5274,15.5396,143100.0
2007-10-04 12:20:00,25.59,25.61,25.59,25.6,113300.0,15.5335,15.5456,15.5335,15.5396,113300.0
2007-10-04 12:25:00,25.6,25.61,25.6,25.6,86600.0,15.5396,15.5456,15.5396,15.5396,86600.0
2007-10-04 12:30:00,25.6,25.62,25.6,25.61,263600.0,15.5396,15.5517,15.5396,15.5456,263600.0
2007-10-04 12:35:00,25.61,25.62,25.59,25.59,163400.0,15.5456,15.5517,15.5335,15.5335,163400.0
2007-10-04 12:40:00,25.59,25.6,25.59,25.59,80500.0,15.5335,15.5396,15.5335,15.5335,80500.0
2007-10-04 12:45:00,25.59,25.6,25.59,25.59,70600.0,15.5335,15.5396,15.5335,15.5335,70600.0
2007-10-04 12:50:00,25.59,25.6,25.58,25.59,323800.0,15.5335,15.5396,15.5274,15.5335,323800.0
2007-10-04 12:55:00,25.58,25.59,25.58,25.58,53300.0,15.5274,15.5335,15.5274,15.5274,53300.0
2007-10-04 13:00:00,25.58,25.59,25.58,25.58,166800.0,15.5274,15.5335,15.5274,15.5274,166800.0
2007-10-04 13:05:00,25.58,25.59,25.56,25.57,299200.0,15.5274,15.5335,15.5153,15.5214,299200.0
2007-10-04 13:10:00,25.57,25.59,25.57,25.59,532000.0,15.5214,15.5335,15.5214,15.5335,532000.0
2007-10-04 13:15:00,25.58,25.59,25.58,25.58,101300.0,15.5274,15.5335,15.5274,15.5274,101300.0
2007-10-04 13:20:00,25.58,25.59,25.52,25.55,620800.0,15.5274,15.5335,15.491,15.5092,620800.0
2007-10-04 13:25:00,25.55,25.56,25.54,25.55,169800.0,15.5092,15.5153,15.5031,15.5092,169800.0
2007-10-04 13:30:00,25.55,25.55,25.54,25.54,102200.0,15.5092,15.5092,15.5031,15.5031,102200.0
2007-10-04 13:35:00,25.54,25.55,25.53,25.53,414600.0,15.5031,15.5092,15.4971,15.4971,414600.0
2007-10-04 13:40:00,25.53,25.55,25.53,25.55,311200.0,15.4971,15.5092,15.4971,15.5092,311200.0
2007-10-04 13:45:00,25.55,25.55,25.54,25.55,200400.0,15.5092,15.5092,15.5031,15.5092,200400.0
2007-10-04 13:50:00,25.54,25.57,25.53,25.54,478300.0,15.5031,15.5214,15.4971,15.5031,478300.0
2007-10-04 13:55:00,25.54,25.54,25.44,25.45,1342300.0,15.5031,15.5031,15.4424,15.4485,1342300.0
2007-10-04 14:00:00,25.45,25.49,25.44,25.47,710000.0,15.4485,15.4728,15.4424,15.4607,710000.0
2007-10-04 14:05:00,25.47,25.48,25.47,25.47,176400.0,15.4607,15.4667,15.4607,15.4607,176400.0
2007-10-04 14:10:00,25.47,25.48,25.43,25.45,577300.0,15.4607,15.4667,15.4364,15.4485,577300.0
2007-10-04 14:15:00,25.45,25.46,25.4,25.4,611600.0,15.4485,15.4546,15.4182,15.4182,611600.0
2007-10-04 14:20:00,25.4,25.41,25.37,25.39,804800.0,15.4182,15.4242,15.4,15.4121,804800.0
2007-10-04 14:25:00,25.39,25.41,25.38,25.39,755100.0,15.4121,15.4242,15.406,15.4121,755100.0
2007-10-04 14:30:00,25.38,25.41,25.38,25.4,449800.0,15.406,15.4242,15.406,15.4182,449800.0
2007-10-04 14:35:00,25.4,25.42,25.4,25.42,234000.0,15.4182,15.4303,15.4182,15.4303,234000.0
2007-10-04 14:40:00,25.41,25.45,25.41,25.41,855500.0,15.4242,15.4485,15.4242,15.4242,855500.0
2007-10-04 14:45:00,25.41,25.44,25.4,25.44,309000.0,15.4242,15.4424,15.4182,15.4424,309000.0
2007-10-04 14:50:00,25.43,25.48,25.43,25.47,644300.0,15.4364,15.4667,15.4364,15.4607,644300.0
2007-10-04 14:55:00,25.47,25.48,25.43,25.46,1177600.0,15.4607,15.4667,15.4364,15.4546,1177600.0
2007-10-04 15:00:00,25.45,25.47,25.45,25.45,363200.0,15.4485,15.4607,15.4485,15.4485,363200.0
2007-10-04 15:05:00,25.45,25.46,25.44,25.44,173900.0,15.4485,15.4546,15.4424,15.4424,173900.0
2007-10-04 15:10:00,25.45,25.49,25.44,25.48,766000.0,15.4485,15.4728,15.4424,15.4667,766000.0
2007-10-04 15:15:00,25.49,25.53,25.48,25.52,1203100.0,15.4728,15.4971,15.4667,15.491,1203100.0
2007-10-04 15:20:00,25.52,25.55,25.52,25.54,389000.0,15.491,15.5092,15.491,15.5031,389000.0
2007-10-04 15:25:00,25.54,25.56,25.52,25.52,554700.0,15.5031,15.5153,15.491,15.491,554700.0
2007-10-04 15:30:00,25.52,25.58,25.52,25.57,474600.0,15.491,15.5274,15.491,15.5214,474600.0
2007-10-04 15:35:00,25.57,25.59,25.57,25.58,739900.0,15.5214,15.5335,15.5214,15.5274,739900.0
2007-10-04 15:40:00,25.58,25.58,25.55,25.58,617000.0,15.5274,15.5274,15.5092,15.5274,617000.0
2007-10-04 15:45:00,25.58,25.6,25.57,25.6,663700.0,15.5274,15.5396,15.5214,15.5396,663700.0
2007-10-04 15:50:00,25.59,25.62,25.57,25.61,1513300.0,15.5335,15.5517,15.5214,15.5456,1513300.0
2007-10-04 15:55:00,25.6,25.63,25.58,25.62,1499800.0,15.5396,15.5578,15.5274,15.5517,1499800.0
2007-10-05 09:30:00,25.8,25.94,25.7,25.86,2640600.0,15.661,15.746,15.6003,15.6974,2640600.0
2007-10-05 09:35:00,25.85,25.9,25.78,25.85,1200600.0,15.6913,15.7217,15.6488,15.6913,1200600.0
2007-10-05 09:40:00,25.86,25.92,25.8,25.82,1578500.0,15.6974,15.7338,15.661,15.6731,1578500.0
2007-10-05 09:45:00,25.81,25.87,25.81,25.85,1023500.0,15.667,15.7035,15.667,15.6913,1023500.0
2007-10-05 09:50:00,25.85,25.86,25.78,25.8,929000.0,15.6913,15.6974,15.6488,15.661,929000.0
2007-10-05 09:55:00,25.81,25.86,25.8,25.85,916900.0,15.667,15.6974,15.661,15.6913,916900.0
2007-10-05 10:00:00,25.84,25.85,25.7,25.75,1411300.0,15.6852,15.6913,15.6003,15.6306,1411300.0
2007-10-05 10:05:00,25.76,25.84,25.72,25.81,949200.0,15.6367,15.6852,15.6124,15.667,949200.0
2007-10-05 10:10:00,25.82,25.82,25.74,25.75,488500.0,15.6731,15.6731,15.6245,15.6306,488500.0
2007-10-05 10:15:00,25.75,25.76,25.71,25.72,415900.0,15.6306,15.6367,15.6063,15.6124,415900.0
2007-10-05 10:20:00,25.72,25.73,25.56,25.59,1553600.0,15.6124,15.6185,15.5153,15.5335,1553600.0
2007-10-05 10:25:00,25.6,25.62,25.54,25.56,1158400.0,15.5396,15.5517,15.5031,15.5153,1158400.0
2007-10-05 10:30:00,25.56,25.65,25.54,25.61,1124600.0,15.5153,15.5699,15.5031,15.5456,1124600.0
2007-10-05 10:35:00,25.61,25.63,25.56,25.57,1104300.0,15.5456,15.5578,15.5153,15.5214,1104300.0
2007-10-05 10:40:00,25.58,25.65,25.56,25.64,709500.0,15.5274,15.5699,15.5153,15.5638,709500.0
2007-10-05 10:45:00,25.64,25.75,25.63,25.69,1219200.0,15.5638,15.6306,15.5578,15.5942,1219200.0
2007-10-05 10:50:00,25.69,25.71,25.62,25.65,385400.0,15.5942,15.6063,15.5517,15.5699,385400.0
2007-10-05 10:55:00,25.64,25.65,25.6,25.65,316700.0,15.5638,15.5699,15.5396,15.5699,316700.0
2007-10-05 11:00:00,25.65,25.75,25.65,25.72,834300.0,15.5699,15.6306,15.5699,15.6124,834300.0
2007-10-05 11:05:00,25.72,25.86,25.65,25.65,659500.0,15.6124,15.6974,15.5699,15.5699,659500.0
2007-10-05 11:10:00,25.66,25.66,25.61,25.62,459800.0,15.576,15.576,15.5456,15.5517,459800.0
2007-10-05 11:15:00,25.62,25.68,25.61,25.68,480500.0,15.5517,15.5881,15.5456,15.5881,480500.0
2007-10-05 11:20:00,25.68,25.75,25.67,25.68,803200.0,15.5881,15.6306,15.5821,15.5881,803200.0
2007-10-05 11:25:00,25.67,25.71,25.66,25.7,418000.0,15.5821,15.6063,15.576,15.6003,418000.0
2007-10-05 11:30:00,25.69,25.74,25.68,25.72,439800.0,15.5942,15.6245,15.5881,15.6124,439800.0
2007-10-05 11:35:00,25.72,25.8,25.71,25.72,581800.0,15.6124,15.661,15.6063,15.6124,581800.0
2007-10-05 11:40:00,25.72,25.73,25.68,25.72,947500.0,15.6124,15.6185,15.5881,15.6124,947500.0
2007-10-05 11:45:00,25.71,25.74,25.67,25.68,438300.0,15.6063,15.6245,15.5821,15.5881,438300.0
2007-10-05 11:50:00,25.68,25.69,25.62,25.69,725600.0,15.5881,15.5942,15.5517,15.5942,725600.0
2007-10-05 11:55:00,25.68,25.7,25.64,25.66,392000.0,15.5881,15.6003,15.5638,15.576,392000.0
2007-10-05 12:00:00,25.67,25.7,25.65,25.67,754800.0,15.5821,15.6003,15.5699,15.5821,754800.0
2007-10-05 12:05:00,25.66,25.68,25.62,25.67,792100.0,15.576,15.5881,15.5517,15.5821,792100.0
2007-10-05 12:10:00,25.67,25.69,25.62,25.64,685600.0,15.5821,15.5942,15.5517,15.5638,685600.0
2007-10-05 12:15:00,25.63,25.65,25.6,25.61,444300.0,15.5578,15.5699,15.5396,15.5456,444300.0
2007-10-05 12:20:00,25.61,25.65,25.6,25.64,302000.0,15.5456,15.5699,15.5396,15.5638,302000.0
2007-10-05 12:25:00,25.63,25.66,25.63,25.64,172200.0,15.5578,15.576,15.5578,15.5638,172200.0
2007-10-05 12:30:00,25.64,25.66,25.62,25.64,1396200.0,15.5638,15.576,15.5517,15.5638,1396200.0
2007-10-05 12:35:00,25.63,25.64,25.62,25.62,314300.0,15.5578,15.5638,15.5517,15.5517,314300.0
2007-10-05 12:40:00,25.62,25.63,25.54,25.54,1041100.0,15.5517,15.5578,15.5031,15.5031,1041100.0
2007-10-05 12:45:00,25.55,25.55,25.49,25.54,1653600.0,15.5092,15.5092,15.4728,15.5031,1653600.0
2007-10-05 12:50:00,25.55,25.57,25.53,25.53,679000.0,15.5092,15.5214,15.4971,15.4971,679000.0
2007-10-05 12:55:00,25.53,25.59,25.52,25.59,938800.0,15.4971,15.5335,15.491,15.5335,938800.0
2007-10-05 13:00:00,25.58,25.62,25.54,25.59,1493100.0,15.5274,15.5517,15.5031,15.5335,1493100.0
2007-10-05 13:05:00,25.59,25.63,25.58,25.62,412500.0,15.5335,15.5578,15.5274,15.5517,412500.0
2007-10-05 13:10:00,25.62,25.64,25.59,25.62,619800.0,15.5517,15.5638,15.5335,15.5517,619800.0
2007-10-05 13:15:00,25.62,25.67,25.62,25.65,894100.0,15.5517,15.5821,15.5517,15.5699,894100.0
2007-10-05 13:20:00,25.66,25.67,25.62,25.62,305700.0,15.576,15.5821,15.5517,15.5517,305700.0
2007-10-05 13:25:00,25.62,25.67,25.62,25.64,628200.0,15.5517,15.5821,15.5517,15.5638,628200.0
2007-10-05 13:30:00,25.63,25.66,25.63,25.64,328400.0,15.5578,15.576,15.5578,15.5638,328400.0
2007-10-05 13:35:00,25.64,25.64,25.61,25.62,317900.0,15.5638,15.5638,15.5456,15.5517,317900.0
2007-10-05 13:40:00,25.63,25.67,25.62,25.64,1066500.0,15.5578,15.5821,15.5517,15.5638,1066500.0
2007-10-05 13:45:00,25.64,25.64,25.62,25.62,206000.0,15.5638,15.5638,15.5517,15.5517,206000.0
2007-10-05 13:50:00,25.62,25.65,25.62,25.65,417700.0,15.5517,15.5699,15.5517,15.5699,417700.0
2007-10-05 13:55:00,25.65,25.69,25.62,25.63,904100.0,15.5699,15.5942,15.5517,15.5578,904100.0
2007-10-05 14:00:00,25.63,25.65,25.62,25.63,341600.0,15.5578,15.5699,15.5517,15.5578,341600.0
2007-10-05 14:05:00,25.63,25.64,25.62,25.64,672800.0,15.5578,15.5638,15.5517,15.5638,672800.0
2007-10-05 14:10:00,25.64,25.67,25.63,25.64,558200.0,15.5638,15.5821,15.5578,15.5638,558200.0
2007-10-05 14:15:00,25.65,25.65,25.64,25.64,116600.0,15.5699,15.5699,15.5638,15.5638,116600.0
2007-10-05 14:20:00,25.65,25.68,25.64,25.66,393100.0,15.5699,15.5881,15.5638,15.576,393100.0
2007-10-05 14:25:00,25.66,25.67,25.65,25.67,258700.0,15.576,15.5821,15.5699,15.5821,258700.0
2007-10-05 14:30:00,25.66,25.67,25.64,25.64,276600.0,15.576,15.5821,15.5638,15.5638,276600.0
2007-10-05 14:35:00,25.64,25.66,25.63,25.64,955100.0,15.5638,15.576,15.5578,15.5638,955100.0
2007-10-05 14:40:00,25.64,25.66,25.63,25.66,932300.0,15.5638,15.576,15.5578,15.576,932300.0
2007-10-05 14:45:00,25.65,25.66,25.59,25.6,870700.0,15.5699,15.576,15.5335,15.5396,870700.0
2007-10-05 14:50:00,25.6,25.62,25.59,25.59,519900.0,15.5396,15.5517,15.5335,15.5335,519900.0
2007-10-05 14:55:00,25.59,25.61,25.56,25.59,1253900.0,15.5335,15.5456,15.5153,15.5335,1253900.0
2007-10-05 15:00:00,25.6,25.61,25.56,25.56,777500.0,15.5396,15.5456,15.5153,15.5153,777500.0
2007-10-05 15:05:00,25.56,25.6,25.52,25.52,1805400.0,15.5153,15.5396,15.491,15.491,1805400.0
2007-10-05 15:10:00,25.52,25.56,25.51,25.53,906700.0,15.491,15.5153,15.4849,15.4971,906700.0
2007-10-05 15:15:00,25.53,25.54,25.51,25.52,642900.0,15.4971,15.5031,15.4849,15.491,642900.0
2007-10-05 15:20:00,25.52,25.53,25.5,25.52,944400.0,15.491,15.4971,15.4789,15.491,944400.0
2007-10-05 15:25:00,25.52,25.56,25.51,25.55,554300.0,15.491,15.5153,15.4849,15.5092,554300.0
2007-10-05 15:30:00,25.55,25.58,25.52,25.58,914300.0,15.5092,15.5274,15.491,15.5274,914300.0
2007-10-05 15:35:00,25.57,25.6,25.54,25.56,1489800.0,15.5214,15.5396,15.5031,15.5153,1489800.0
2007-10-05 15:40:00,25.56,25.6,25.5,25.51,1690400.0,15.5153,15.5396,15.4789,15.4849,1690400.0
2007-10-05 15:45:00,25.51,25.58,25.49,25.56,1544400.0,15.4849,15.5274,15.4728,15.5153,1544400.0
2007-10-05 15:50:00,25.56,25.61,25.56,25.56,1836600.0,15.5153,15.5456,15.5153,15.5153,1836600.0
2007-10-05 15:55:00,25.57,25.58,25.51,25.57,2554900.0,15.5214,15.5274,15.4849,15.5214,2554900.0
2007-10-08 09:30:00,25.52,25.53,25.47,25.47,962000.0,15.491,15.4971,15.4607,15.4607,962000.0
2007-10-08 09:35:00,25.47,25.64,25.47,25.63,908900.0,15.4607,15.5638,15.4607,15.5578,908900.0
2007-10-08 09:40:00,25.63,25.69,25.62,25.66,818600.0,15.5578,15.5942,15.5517,15.576,818600.0
2007-10-08 09:45:00,25.67,25.68,25.6,25.61,816200.0,15.5821,15.5881,15.5396,15.5456,816200.0
2007-10-08 09:50:00,25.61,25.62,25.57,25.61,580100.0,15.5456,15.5517,15.5214,15.5456,580100.0
2007-10-08 09:55:00,25.6,25.61,25.6,25.61,139100.0,15.5396,15.5456,15.5396,15.5456,139100.0
2007-10-08 10:00:00,25.61,25.67,25.6,25.64,523700.0,15.5456,15.5821,15.5396,15.5638,523700.0
2007-10-08 10:05:00,25.65,25.75,25.64,25.74,1229200.0,15.5699,15.6306,15.5638,15.6245,1229200.0
2007-10-08 10:10:00,25.73,25.74,25.7,25.71,544400.0,15.6185,15.6245,15.6003,15.6063,544400.0
2007-10-08 10:15:00,25.71,25.76,25.71,25.75,619100.0,15.6063,15.6367,15.6063,15.6306,619100.0
2007-10-08 10:20:00,25.76,25.76,25.73,25.73,328700.0,15.6367,15.6367,15.6185,15.6185,328700.0
2007-10-08 10:25:00,25.74,25.75,25.7,25.71,309800.0,15.6245,15.6306,15.6003,15.6063,309800.0
2007-10-08 10:30:00,25.71,25.73,25.69,25.69,439500.0,15.6063,15.6185,15.5942,15.5942,439500.0
2007-10-08 10:35:00,25.7,25.71,25.69,25.7,248500.0,15.6003,15.6063,15.5942,15.6003,248500.0
2007-10-08 10:40:00,25.69,25.71,25.68,25.68,528400.0,15.5942,15.6063,15.5881,15.5881,528400.0
2007-10-08 10:45:00,25.68,25.68,25.64,25.66,535400.0,15.5881,15.5881,15.5638,15.576,535400.0
2007-10-08 10:50:00,25.66,25.66,25.65,25.66,193600.0,15.576,15.576,15.5699,15.576,193600.0
2007-10-08 10:55:00,25.66,25.66,25.6,25.63,506900.0,15.576,15.576,15.5396,15.5578,506900.0
2007-10-08 11:00:00,25.63,25.63,25.58,25.6,352400.0,15.5578,15.5578,15.5274,15.5396,352400.0
2007-10-08 11:05:00,25.6,25.61,25.57,25.61,602900.0,15.5396,15.5456,15.5214,15.5456,602900.0
2007-10-08 11:10:00,25.6,25.61,25.57,25.58,385100.0,15.5396,15.5456,15.5214,15.5274,385100.0
2007-10-08 11:15:00,25.57,25.61,25.57,25.61,494300.0,15.5214,15.5456,15.5214,15.5456,494300.0
2007-10-08 11:20:00,25.6,25.61,25.6,25.61,204800.0,15.5396,15.5456,15.5396,15.5456,204800.0
2007-10-08 11:25:00,25.6,25.61,25.58,25.58,112400.0,15.5396,15.5456,15.5274,15.5274,112400.0
2007-10-08 11:30:00,25.58,25.59,25.57,25.57,146700.0,15.5274,15.5335,15.5214,15.5214,146700.0
2007-10-08 11:35:00,25.58,25.64,25.56,25.64,520600.0,15.5274,15.5638,15.5153,15.5638,520600.0
2007-10-08 11:40:00,25.64,25.65,25.61,25.64,356100.0,15.5638,15.5699,15.5456,15.5638,356100.0
2007-10-08 11:45:00,25.63,25.63,25.59,25.61,297600.0,15.5578,15.5578,15.5335,15.5456,297600.0
2007-10-08 11:50:00,25.61,25.64,25.58,25.59,886600.0,15.5456,15.5638,15.5274,15.5335,886600.0
2007-10-08 11:55:00,25.59,25.61,25.59,25.61,180500.0,15.5335,15.5456,15.5335,15.5456,180500.0
2007-10-08 12:00:00,25.61,25.62,25.6,25.62,223700.0,15.5456,15.5517,15.5396,15.5517,223700.0
2007-10-08 12:05:00,25.61,25.62,25.6,25.61,106800.0,15.5456,15.5517,15.5396,15.5456,106800.0
2007-10-08 12:10:00,25.6,25.61,25.57,25.57,157800.0,15.5396,15.5456,15.5214,15.5214,157800.0
2007-10-08 12:15:00,25.56,25.58,25.55,25.57,297800.0,15.5153,15.5274,15.5092,15.5214,297800.0
2007-10-08 12:20:00,25.58,25.6,25.57,25.6,157500.0,15.5274,15.5396,15.5214,15.5396,157500.0
2007-10-08 12:25:00,25.6,25.6,25.59,25.59,67500.0,15.5396,15.5396,15.5335,15.5335,67500.0
2007-10-08 12:30:00,25.59,25.64,25.59,25.63,349100.0,15.5335,15.5638,15.5335,15.5578,349100.0
2007-10-08 12:35:00,25.63,25.65,25.61,25.61,334000.0,15.5578,15.5699,15.5456,15.5456,334000.0
2007-10-08 12:40:00,25.61,25.65,25.61,25.63,271400.0,15.5456,15.5699,15.5456,15.5578,271400.0
2007-10-08 12:45:00,25.63,25.63,25.61,25.62,108500.0,15.5578,15.5578,15.5456,15.5517,108500.0
2007-10-08 12:50:00,25.61,25.64,25.61,25.63,182600.0,15.5456,15.5638,15.5456,15.5578,182600.0
2007-10-08 12:55:00,25.64,25.67,25.64,25.67,158300.0,15.5638,15.5821,15.5638,15.5821,158300.0
2007-10-08 13:00:00,25.66,25.69,25.65,25.66,348300.0,15.576,15.5942,15.5699,15.576,348300.0
2007-10-08 13:05:00,25.66,25.66,25.65,25.66,46300.0,15.576,15.576,15.5699,15.576,46300.0
2007-10-08 13:10:00,25.65,25.66,25.64,25.65,105600.0,15.5699,15.576,15.5638,15.5699,105600.0
2007-10-08 13:15:00,25.65,25.65,25.64,25.65,43600.0,15.5699,15.5699,15.5638,15.5699,43600.0
2007-10-08 13:20:00,25.65,25.65,25.64,25.65,41700.0,15.5699,15.5699,15.5638,15.5699,41700.0
2007-10-08 13:25:00,25.64,25.65,25.64,25.64,41700.0,15.5638,15.5699,15.5638,15.5638,41700.0
2007-10-08 13:30:00,25.65,25.66,25.64,25.65,83800.0,15.5699,15.576,15.5638,15.5699,83800.0
2007-10-08 13:35:00,25.65,25.68,25.65,25.66,455900.0,15.5699,15.5881,15.5699,15.576,455900.0
2007-10-08 13:40:00,25.66,25.67,25.63,25.64,329400.0,15.576,15.5821,15.5578,15.5638,329400.0
2007-10-08 13:45:00,25.64,25.65,25.61,25.62,149300.0,15.5638,15.5699,15.5456,15.5517,149300.0
2007-10-08 13:50:00,25.61,25.62,25.58,25.61,254200.0,15.5456,15.5517,15.5274,15.5456,254200.0
2007-10-08 13:55:00,25.6,25.62,25.58,25.61,322800.0,15.5396,15.5517,15.5274,15.5456,322800.0
2007-10-08 14:00:00,25.61,25.63,25.59,25.61,282400.0,15.5456,15.5578,15.5335,15.5456,282400.0
2007-10-08 14:05:00,25.62,25.63,25.6,25.6,178400.0,15.5517,15.5578,15.5396,15.5396,178400.0
2007-10-08 14:10:00,25.6,25.61,25.58,25.6,277900.0,15.5396,15.5456,15.5274,15.5396,277900.0
2007-10-08 14:15:00,25.6,25.62,25.6,25.61,206900.0,15.5396,15.5517,15.5396,15.5456,206900.0
2007-10-08 14:20:00,25.61,25.62,25.59,25.6,191100.0,15.5456,15.5517,15.5335,15.5396,191100.0
2007-10-08 14:25:00,25.59,25.63,25.59,25.61,459000.0,15.5335,15.5578,15.5335,15.5456,459000.0
2007-10-08 14:30:00,25.61,25.61,25.6,25.6,255500.0,15.5456,15.5456,15.5396,15.5396,255500.0
2007-10-08 14:35:00,25.61,25.61,25.58,25.61,1391900.0,15.5456,15.5456,15.5274,15.5456,1391900.0
2007-10-08 14:40:00,25.61,25.63,25.6,25.63,236400.0,15.5456,15.5578,15.5396,15.5578,236400.0
2007-10-08 14:45:00,25.62,25.63,25.62,25.63,201900.0,15.5517,15.5578,15.5517,15.5578,201900.0
2007-10-08 14:50:00,25.63,25.63,25.61,25.61,301200.0,15.5578,15.5578,15.5456,15.5456,301200.0
2007-10-08 14:55:00,25.61,25.62,25.52,25.55,1074300.0,15.5456,15.5517,15.491,15.5092,1074300.0
2007-10-08 15:00:00,25.56,25.56,25.52,25.55,750500.0,15.5153,15.5153,15.491,15.5092,750500.0
2007-10-08 15:05:00,25.55,25.55,25.54,25.55,132800.0,15.5092,15.5092,15.5031,15.5092,132800.0
2007-10-08 15:10:00,25.55,25.57,25.53,25.55,961500.0,15.5092,15.5214,15.4971,15.5092,961500.0
2007-10-08 15:15:00,25.55,25.58,25.54,25.57,427600.0,15.5092,15.5274,15.5031,15.5214,427600.0
2007-10-08 15:20:00,25.57,25.58,25.55,25.58,497700.0,15.5214,15.5274,15.5092,15.5274,497700.0
2007-10-08 15:25:00,25.57,25.59,25.57,25.58,117500.0,15.5214,15.5335,15.5214,15.5274,117500.0
2007-10-08 15:30:00,25.58,25.6,25.57,25.58,730400.0,15.5274,15.5396,15.5214,15.5274,730400.0
2007-10-08 15:35:00,25.58,25.59,25.55,25.56,543300.0,15.5274,15.5335,15.5092,15.5153,543300.0
2007-10-08 15:40:00,25.56,25.62,25.55,25.62,574500.0,15.5153,15.5517,15.5092,15.5517,574500.0
2007-10-08 15:45:00,25.61,25.64,25.61,25.62,444500.0,15.5456,15.5638,15.5456,15.5517,444500.0
2007-10-08 15:50:00,25.63,25.66,25.62,25.64,833800.0,15.5578,15.576,15.5517,15.5638,833800.0
2007-10-08 15:55:00,25.65,25.66,25.62,25.66,1371300.0,15.5699,15.576,15.5517,15.576,1371300.0
2007-10-09 09:30:00,25.69,25.79,25.66,25.75,1151200.0,15.5942,15.6549,15.576,15.6306,1151200.0
2007-10-09 09:35:00,25.75,25.76,25.66,25.73,771000.0,15.6306,15.6367,15.576,15.6185,771000.0
2007-10-09 09:40:00,25.73,25.73,25.68,25.7,304100.0,15.6185,15.6185,15.5881,15.6003,304100.0
2007-10-09 09:45:00,25.7,25.73,25.69,25.7,515900.0,15.6003,15.6185,15.5942,15.6003,515900.0
2007-10-09 09:50:00,25.7,25.7,25.65,25.65,715300.0,15.6003,15.6003,15.5699,15.5699,715300.0
2007-10-09 09:55:00,25.65,25.67,25.64,25.65,884000.0,15.5699,15.5821,15.5638,15.5699,884000.0
2007-10-09 10:00:00,25.64,25.66,25.63,25.64,639800.0,15.5638,15.576,15.5578,15.5638,639800.0
2007-10-09 10:05:00,25.63,25.64,25.55,25.6,743500.0,15.5578,15.5638,15.5092,15.5396,743500.0
2007-10-09 10:10:00,25.6,25.67,25.58,25.66,983200.0,15.5396,15.5821,15.5274,15.576,983200.0
2007-10-09 10:15:00,25.66,25.68,25.66,25.66,239400.0,15.576,15.5881,15.576,15.576,239400.0
2007-10-09 10:20:00,25.67,25.68,25.66,25.67,288400.0,15.5821,15.5881,15.576,15.5821,288400.0
2007-10-09 10:25:00,25.67,25.68,25.65,25.67,374500.0,15.5821,15.5881,15.5699,15.5821,374500.0
2007-10-09 10:30:00,25.66,25.68,25.63,25.64,342400.0,15.576,15.5881,15.5578,15.5638,342400.0
2007-10-09 10:35:00,25.63,25.66,25.62,25.62,452900.0,15.5578,15.576,15.5517,15.5517,452900.0
2007-10-09 10:40:00,25.62,25.66,25.6,25.66,720500.0,15.5517,15.576,15.5396,15.576,720500.0
2007-10-09 10:45:00,25.66,25.67,25.65,25.65,214300.0,15.576,15.5821,15.5699,15.5699,214300.0
2007-10-09 10:50:00,25.66,25.67,25.65,25.67,195900.0,15.576,15.5821,15.5699,15.5821,195900.0
2007-10-09 10:55:00,25.66,25.68,25.66,25.68,190400.0,15.576,15.5881,15.576,15.5881,190400.0
2007-10-09 11:00:00,25.67,25.68,25.62,25.64,532200.0,15.5821,15.5881,15.5517,15.5638,532200.0
2007-10-09 11:05:00,25.64,25.66,25.63,25.65,241600.0,15.5638,15.576,15.5578,15.5699,241600.0
2007-10-09 11:10:00,25.65,25.66,25.64,25.65,368100.0,15.5699,15.576,15.5638,15.5699,368100.0
2007-10-09 11:15:00,25.65,25.65,25.62,25.64,253900.0,15.5699,15.5699,15.5517,15.5638,253900.0
2007-10-09 11:20:00,25.64,25.66,25.62,25.62,286400.0,15.5638,15.576,15.5517,15.5517,286400.0
2007-10-09 11:25:00,25.63,25.63,25.61,25.62,364000.0,15.5578,15.5578,15.5456,15.5517,364000.0
2007-10-09 11:30:00,25.62,25.63,25.61,25.62,283400.0,15.5517,15.5578,15.5456,15.5517,283400.0
2007-10-09 11:35:00,25.62,25.64,25.61,25.61,286700.0,15.5517,15.5638,15.5456,15.5456,286700.0
2007-10-09 11:40:00,25.61,25.62,25.58,25.6,346400.0,15.5456,15.5517,15.5274,15.5396,346400.0
2007-10-09 11:45:00,25.6,25.63,25.59,25.62,442800.0,15.5396,15.5578,15.5335,15.5517,442800.0
2007-10-09 11:50:00,25.61,25.65,25.61,25.64,366200.0,15.5456,15.5699,15.5456,15.5638,366200.0
2007-10-09 11:55:00,25.65,25.68,25.64,25.64,434900.0,15.5699,15.5881,15.5638,15.5638,434900.0
2007-10-09 12:00:00,25.65,25.67,25.63,25.65,386500.0,15.5699,15.5821,15.5578,15.5699,386500.0
2007-10-09 12:05:00,25.65,25.65,25.62,25.62,67000.0,15.5699,15.5699,15.5517,15.5517,67000.0
2007-10-09 12:10:00,25.62,25.63,25.62,25.63,165000.0,15.5517,15.5578,15.5517,15.5578,165000.0
2007-10-09 12:15:00,25.63,25.68,25.62,25.68,324900.0,15.5578,15.5881,15.5517,15.5881,324900.0
2007-10-09 12:20:00,25.67,25.7,25.67,25.67,367200.0,15.5821,15.6003,15.5821,15.5821,367200.0
2007-10-09 12:25:00,25.68,25.7,25.67,25.7,413800.0,15.5881,15.6003,15.5821,15.6003,413800.0
2007-10-09 12:30:00,25.69,25.71,25.65,25.66,1293800.0,15.5942,15.6063,15.5699,15.576,1293800.0
2007-10-09 12:35:00,25.66,25.67,25.64,25.64,274000.0,15.576,15.5821,15.5638,15.5638,274000.0
2007-10-09 12:40:00,25.64,25.65,25.63,25.64,355100.0,15.5638,15.5699,15.5578,15.5638,355100.0
2007-10-09 12:45:00,25.63,25.64,25.62,25.62,350200.0,15.5578,15.5638,15.5517,15.5517,350200.0
2007-10-09 12:50:00,25.62,25.65,25.62,25.63,277600.0,15.5517,15.5699,15.5517,15.5578,277600.0
2007-10-09 12:55:00,25.63,25.64,25.62,25.63,337900.0,15.5578,15.5638,15.5517,15.5578,337900.0
2007-10-09 13:00:00,25.63,25.64,25.63,25.63,175400.0,15.5578,15.5638,15.5578,15.5578,175400.0
2007-10-09 13:05:00,25.64,25.65,25.63,25.65,204500.0,15.5638,15.5699,15.5578,15.5699,204500.0
2007-10-09 13:10:00,25.65,25.65,25.64,25.64,113700.0,15.5699,15.5699,15.5638,15.5638,113700.0
2007-10-09 13:15:00,25.63,25.65,25.63,25.65,293800.0,15.5578,15.5699,15.5578,15.5699,293800.0
2007-10-09 13:20:00,25.65,25.65,25.59,25.6,524600.0,15.5699,15.5699,15.5335,15.5396,524600.0
2007-10-09 13:25:00,25.6,25.62,25.56,25.58,500900.0,15.5396,15.5517,15.5153,15.5274,500900.0
2007-10-09 13:30:00,25.58,25.6,25.57,25.6,221100.0,15.5274,15.5396,15.5214,15.5396,221100.0
2007-10-09 13:35:00,25.59,25.6,25.59,25.6,117300.0,15.5335,15.5396,15.5335,15.5396,117300.0
2007-10-09 13:40:00,25.6,25.6,25.59,25.6,159500.0,15.5396,15.5396,15.5335,15.5396,159500.0
2007-10-09 13:45:00,25.59,25.63,25.59,25.63,592900.0,15.5335,15.5578,15.5335,15.5578,592900.0
2007-10-09 13:50:00,25.63,25.64,25.6,25.62,307600.0,15.5578,15.5638,15.5396,15.5517,307600.0
2007-10-09 13:55:00,25.62,25.62,25.57,25.59,650700.0,15.5517,15.5517,15.5214,15.5335,650700.0
2007-10-09 14:00:00,25.59,25.65,25.58,25.63,939400.0,15.5335,15.5699,15.5274,15.5578,939400.0
2007-10-09 14:05:00,25.64,25.64,25.62,25.63,452300.0,15.5638,15.5638,15.5517,15.5578,452300.0
2007-10-09 14:10:00,25.62,25.64,25.62,25.63,413200.0,15.5517,15.5638,15.5517,15.5578,413200.0
2007-10-09 14:15:00,25.63,25.64,25.62,25.63,168100.0,15.5578,15.5638,15.5517,15.5578,168100.0
2007-10-09 14:20:00,25.63,25.63,25.6,25.62,293700.0,15.5578,15.5578,15.5396,15.5517,293700.0
2007-10-09 14:25:00,25.61,25.64,25.61,25.64,380800.0,15.5456,15.5638,15.5456,15.5638,380800.0
2007-10-09 14:30:00,25.64,25.69,25.64,25.68,1040500.0,15.5638,15.5942,15.5638,15.5881,1040500.0
2007-10-09 14:35:00,25.68,25.68,25.67,25.68,205000.0,15.5881,15.5881,15.5821,15.5881,205000.0
2007-10-09 14:40:00,25.67,25.68,25.65,25.67,468000.0,15.5821,15.5881,15.5699,15.5821,468000.0
2007-10-09 14:45:00,25.68,25.71,25.67,25.7,381200.0,15.5881,15.6063,15.5821,15.6003,381200.0
2007-10-09 14:50:00,25.7,25.71,25.69,25.7,214300.0,15.6003,15.6063,15.5942,15.6003,214300.0
2007-10-09 14:55:00,25.7,25.72,25.7,25.72,293500.0,15.6003,15.6124,15.6003,15.6124,293500.0
2007-10-09 15:00:00,25.72,25.73,25.7,25.71,543400.0,15.6124,15.6185,15.6003,15.6063,543400.0
2007-10-09 15:05:00,25.71,25.74,25.71,25.73,454400.0,15.6063,15.6245,15.6063,15.6185,454400.0
2007-10-09 15:10:00,25.73,25.78,25.73,25.76,1155000.0,15.6185,15.6488,15.6185,15.6367,1155000.0
2007-10-09 15:15:00,25.76,25.84,25.75,25.83,1247500.0,15.6367,15.6852,15.6306,15.6792,1247500.0
2007-10-09 15:20:00,25.83,25.83,25.78,25.78,665100.0,15.6792,15.6792,15.6488,15.6488,665100.0
2007-10-09 15:25:00,25.79,25.82,25.78,25.82,747300.0,15.6549,15.6731,15.6488,15.6731,747300.0
2007-10-09 15:30:00,25.82,25.82,25.8,25.81,702400.0,15.6731,15.6731,15.661,15.667,702400.0
2007-10-09 15:35:00,25.81,25.85,25.81,25.83,1025100.0,15.667,15.6913,15.667,15.6792,1025100.0
2007-10-09 15:40:00,25.83,25.85,25.8,25.81,1513600.0,15.6792,15.6913,15.661,15.667,1513600.0
2007-10-09 15:45:00,25.81,25.81,25.76,25.76,1195000.0,15.667,15.667,15.6367,15.6367,1195000.0
2007-10-09 15:50:00,25.77,25.83,25.76,25.81,1430200.0,15.6428,15.6792,15.6367,15.667,1430200.0
2007-10-09 15:55:00,25.81,25.86,25.81,25.84,1540500.0,15.667,15.6974,15.667,15.6852,1540500.0
2007-10-10 09:30:00,25.89,25.93,25.85,25.91,849100.0,15.7156,15.7399,15.6913,15.7277,849100.0
2007-10-10 09:35:00,25.91,25.92,25.87,25.87,952800.0,15.7277,15.7338,15.7035,15.7035,952800.0
2007-10-10 09:40:00,25.87,25.88,25.84,25.84,662200.0,15.7035,15.7095,15.6852,15.6852,662200.0
2007-10-10 09:45:00,25.84,25.88,25.81,25.82,885300.0,15.6852,15.7095,15.667,15.6731,885300.0
2007-10-10 09:50:00,25.82,25.84,25.8,25.81,344600.0,15.6731,15.6852,15.661,15.667,344600.0
2007-10-10 09:55:00,25.8,25.82,25.8,25.82,314300.0,15.661,15.6731,15.661,15.6731,314300.0
2007-10-10 10:00:00,25.83,25.84,25.82,25.83,310600.0,15.6792,15.6852,15.6731,15.6792,310600.0
2007-10-10 10:05:00,25.84,25.85,25.83,25.84,283900.0,15.6852,15.6913,15.6792,15.6852,283900.0
2007-10-10 10:10:00,25.84,25.85,25.82,25.83,400800.0,15.6852,15.6913,15.6731,15.6792,400800.0
2007-10-10 10:15:00,25.83,25.84,25.82,25.83,380200.0,15.6792,15.6852,15.6731,15.6792,380200.0
2007-10-10 10:20:00,25.83,25.84,25.79,25.83,550100.0,15.6792,15.6852,15.6549,15.6792,550100.0
2007-10-10 10:25:00,25.83,25.85,25.82,25.84,375300.0,15.6792,15.6913,15.6731,15.6852,375300.0
2007-10-10 10:30:00,25.84,25.84,25.83,25.83,244000.0,15.6852,15.6852,15.6792,15.6792,244000.0
2007-10-10 10:35:00,25.83,25.83,25.8,25.8,272500.0,15.6792,15.6792,15.661,15.661,272500.0
2007-10-10 10:40:00,25.8,25.81,25.73,25.74,682800.0,15.661,15.667,15.6185,15.6245,682800.0
2007-10-10 10:45:00,25.74,25.79,25.74,25.79,662400.0,15.6245,15.6549,15.6245,15.6549,662400.0
2007-10-10 10:50:00,25.78,25.79,25.74,25.74,242100.0,15.6488,15.6549,15.6245,15.6245,242100.0
2007-10-10 10:55:00,25.74,25.75,25.65,25.66,727000.0,15.6245,15.6306,15.5699,15.576,727000.0
2007-10-10 11:00:00,25.66,25.7,25.63,25.66,1114600.0,15.576,15.6003,15.5578,15.576,1114600.0
2007-10-10 11:05:00,25.66,25.7,25.66,25.69,312200.0,15.576,15.6003,15.576,15.5942,312200.0
2007-10-10 11:10:00,25.7,25.75,25.69,25.74,339000.0,15.6003,15.6306,15.5942,15.6245,339000.0
2007-10-10 11:15:00,25.75,25.75,25.73,25.75,348600.0,15.6306,15.6306,15.6185,15.6306,348600.0
2007-10-10 11:20:00,25.74,25.74,25.7,25.72,621100.0,15.6245,15.6245,15.6003,15.6124,621100.0
2007-10-10 11:25:00,25.72,25.75,25.71,25.75,456000.0,15.6124,15.6306,15.6063,15.6306,456000.0
2007-10-10 11:30:00,25.74,25.76,25.72,25.74,332600.0,15.6245,15.6367,15.6124,15.6245,332600.0
2007-10-10 11:35:00,25.75,25.77,25.74,25.76,246000.0,15.6306,15.6428,15.6245,15.6367,246000.0
2007-10-10 11:40:00,25.76,25.78,25.76,25.77,317000.0,15.6367,15.6488,15.6367,15.6428,317000.0
2007-10-10 11:45:00,25.78,25.79,25.77,25.78,310000.0,15.6488,15.6549,15.6428,15.6488,310000.0
2007-10-10 11:50:00,25.78,25.79,25.72,25.73,421000.0,15.6488,15.6549,15.6124,15.6185,421000.0
2007-10-10 11:55:00,25.73,25.75,25.72,25.73,251900.0,15.6185,15.6306,15.6124,15.6185,251900.0
2007-10-10 12:00:00,25.73,25.74,25.73,25.73,122000.0,15.6185,15.6245,15.6185,15.6185,122000.0
2007-10-10 12:05:00,25.74,25.74,25.71,25.73,261300.0,15.6245,15.6245,15.6063,15.6185,261300.0
2007-10-10 12:10:00,25.73,25.73,25.66,25.67,287900.0,15.6185,15.6185,15.576,15.5821,287900.0
2007-10-10 12:15:00,25.67,25.69,25.66,25.68,198800.0,15.5821,15.5942,15.576,15.5881,198800.0
2007-10-10 12:20:00,25.68,25.75,25.68,25.73,378100.0,15.5881,15.6306,15.5881,15.6185,378100.0
2007-10-10 12:25:00,25.73,25.73,25.69,25.71,237100.0,15.6185,15.6185,15.5942,15.6063,237100.0
2007-10-10 12:30:00,25.72,25.72,25.71,25.71,71900.0,15.6124,15.6124,15.6063,15.6063,71900.0
2007-10-10 12:35:00,25.72,25.72,25.7,25.7,104800.0,15.6124,15.6124,15.6003,15.6003,104800.0
2007-10-10 12:40:00,25.7,25.73,25.69,25.72,261600.0,15.6003,15.6185,15.5942,15.6124,261600.0
2007-10-10 12:45:00,25.72,25.78,25.72,25.78,482600.0,15.6124,15.6488,15.6124,15.6488,482600.0
2007-10-10 12:50:00,25.78,25.78,25.75,25.75,531100.0,15.6488,15.6488,15.6306,15.6306,531100.0
2007-10-10 12:55:00,25.76,25.8,25.76,25.79,709400.0,15.6367,15.661,15.6367,15.6549,709400.0
2007-10-10 13:00:00,25.79,25.79,25.7,25.71,729800.0,15.6549,15.6549,15.6003,15.6063,729800.0
2007-10-10 13:05:00,25.71,25.72,25.68,25.69,452100.0,15.6063,15.6124,15.5881,15.5942,452100.0
2007-10-10 13:10:00,25.7,25.71,25.68,25.68,277800.0,15.6003,15.6063,15.5881,15.5881,277800.0
2007-10-10 13:15:00,25.68,25.69,25.65,25.66,417100.0,15.5881,15.5942,15.5699,15.576,417100.0
2007-10-10 13:20:00,25.66,25.72,25.65,25.7,409700.0,15.576,15.6124,15.5699,15.6003,409700.0
2007-10-10 13:25:00,25.7,25.7,25.66,25.66,162900.0,15.6003,15.6003,15.576,15.576,162900.0
2007-10-10 13:30:00,25.67,25.7,25.66,25.69,268800.0,15.5821,15.6003,15.576,15.5942,268800.0
2007-10-10 13:35:00,25.68,25.7,25.68,25.68,116900.0,15.5881,15.6003,15.5881,15.5881,116900.0
2007-10-10 13:40:00,25.68,25.69,25.67,25.69,127500.0,15.5881,15.5942,15.5821,15.5942,127500.0
2007-10-10 13:45:00,25.68,25.7,25.68,25.69,109700.0,15.5881,15.6003,15.5881,15.5942,109700.0
2007-10-10 13:50:00,25.69,25.7,25.69,25.69,160200.0,15.5942,15.6003,15.5942,15.5942,160200.0
2007-10-10 13:55:00,25.7,25.72,25.69,25.72,141500.0,15.6003,15.6124,15.5942,15.6124,141500.0
2007-10-10 14:00:00,25.72,25.72,25.7,25.71,216600.0,15.6124,15.6124,15.6003,15.6063,216600.0
2007-10-10 14:05:00,25.7,25.71,25.65,25.66,352200.0,15.6003,15.6063,15.5699,15.576,352200.0
2007-10-10 14:10:00,25.65,25.68,25.65,25.67,212900.0,15.5699,15.5881,15.5699,15.5821,212900.0
2007-10-10 14:15:00,25.66,25.69,25.66,25.69,226500.0,15.576,15.5942,15.576,15.5942,226500.0
2007-10-10 14:20:00,25.69,25.7,25.67,25.67,458900.0,15.5942,15.6003,15.5821,15.5821,458900.0
2007-10-10 14:25:00,25.67,25.73,25.67,25.72,567800.0,15.5821,15.6185,15.5821,15.6124,567800.0
2007-10-10 14:30:00,25.72,25.74,25.68,25.7,555200.0,15.6124,15.6245,15.5881,15.6003,555200.0
2007-10-10 14:35:00,25.7,25.7,25.67,25.68,350900.0,15.6003,15.6003,15.5821,15.5881,350900.0
2007-10-10 14:40:00,25.69,25.73,25.68,25.72,510600.0,15.5942,15.6185,15.5881,15.6124,510600.0
2007-10-10 14:45:00,25.72,25.75,25.72,25.73,467900.0,15.6124,15.6306,15.6124,15.6185,467900.0
2007-10-10 14:50:00,25.73,25.73,25.69,25.71,306700.0,15.6185,15.6185,15.5942,15.6063,306700.0
2007-10-10 14:55:00,25.72,25.74,25.71,25.73,261400.0,15.6124,15.6245,15.6063,15.6185,261400.0
2007-10-10 15:00:00,25.73,25.77,25.72,25.75,432200.0,15.6185,15.6428,15.6124,15.6306,432200.0
2007-10-10 15:05:00,25.75,25.77,25.73,25.74,547200.0,15.6306,15.6428,15.6185,15.6245,547200.0
2007-10-10 15:10:00,25.74,25.79,25.74,25.77,710500.0,15.6245,15.6549,15.6245,15.6428,710500.0
2007-10-10 15:15:00,25.76,25.82,25.76,25.82,380500.0,15.6367,15.6731,15.6367,15.6731,380500.0
2007-10-10 15:20:00,25.82,25.9,25.81,25.87,1307300.0,15.6731,15.7217,15.667,15.7035,1307300.0
2007-10-10 15:25:00,25.87,25.88,25.86,25.86,450200.0,15.7035,15.7095,15.6974,15.6974,450200.0
2007-10-10 15:30:00,25.86,25.88,25.84,25.87,573600.0,15.6974,15.7095,15.6852,15.7035,573600.0
2007-10-10 15:35:00,25.87,25.87,25.8,25.81,805100.0,15.7035,15.7035,15.661,15.667,805100.0
2007-10-10 15:40:00,25.82,25.82,25.79,25.81,362900.0,15.6731,15.6731,15.6549,15.667,362900.0
2007-10-10 15:45:00,25.8,25.88,25.8,25.87,912100.0,15.661,15.7095,15.661,15.7035,912100.0
2007-10-10 15:50:00,25.87,25.89,25.84,25.87,1215000.0,15.7035,15.7156,15.6852,15.7035,1215000.0
2007-10-10 15:55:00,25.87,25.92,25.86,25.88,2345400.0,15.7035,15.7338,15.6974,15.7095,2345400.0
2007-10-11 09:30:00,25.87,25.9,25.77,25.78,1823300.0,15.7035,15.7217,15.6428,15.6488,1823300.0
2007-10-11 09:35:00,25.78,25.79,25.76,25.77,973000.0,15.6488,15.6549,15.6367,15.6428,973000.0
2007-10-11 09:40:00,25.76,25.84,25.75,25.81,994000.0,15.6367,15.6852,15.6306,15.667,994000.0
2007-10-11 09:45:00,25.81,25.86,25.8,25.86,1788600.0,15.667,15.6974,15.661,15.6974,1788600.0
2007-10-11 09:50:00,25.86,25.95,25.85,25.95,1413000.0,15.6974,15.752,15.6913,15.752,1413000.0
2007-10-11 09:55:00,25.95,25.97,25.93,25.94,1339800.0,15.752,15.7642,15.7399,15.746,1339800.0
2007-10-11 10:00:00,25.94,26.0,25.93,25.98,1757300.0,15.746,15.7824,15.7399,15.7702,1757300.0
2007-10-11 10:05:00,25.98,26.09,25.98,26.08,1875900.0,15.7702,15.837,15.7702,15.8309,1875900.0
2007-10-11 10:10:00,26.08,26.18,26.07,26.15,2451900.0,15.8309,15.8916,15.8249,15.8734,2451900.0
2007-10-11 10:15:00,26.15,26.15,26.07,26.08,1137600.0,15.8734,15.8734,15.8249,15.8309,1137600.0
2007-10-11 10:20:00,26.08,26.1,26.04,26.04,3177200.0,15.8309,15.8431,15.8067,15.8067,3177200.0
2007-10-11 10:25:00,26.04,26.11,26.04,26.1,912700.0,15.8067,15.8491,15.8067,15.8431,912700.0
2007-10-11 10:30:00,26.09,26.11,26.04,26.05,1286100.0,15.837,15.8491,15.8067,15.8127,1286100.0
2007-10-11 10:35:00,26.04,26.06,26.03,26.04,1911800.0,15.8067,15.8188,15.8006,15.8067,1911800.0
2007-10-11 10:40:00,26.04,26.06,26.04,26.04,567500.0,15.8067,15.8188,15.8067,15.8067,567500.0
2007-10-11 10:45:00,26.04,26.05,25.97,26.01,923600.0,15.8067,15.8127,15.7642,15.7884,923600.0
2007-10-11 10:50:00,26.01,26.03,25.97,25.98,761300.0,15.7884,15.8006,15.7642,15.7702,761300.0
2007-10-11 10:55:00,25.98,26.01,25.98,25.99,383300.0,15.7702,15.7884,15.7702,15.7763,383300.0
2007-10-11 11:00:00,25.99,25.99,25.93,25.94,484000.0,15.7763,15.7763,15.7399,15.746,484000.0
2007-10-11 11:05:00,25.94,25.95,25.92,25.93,1050300.0,15.746,15.752,15.7338,15.7399,1050300.0
2007-10-11 11:10:00,25.94,25.98,25.92,25.94,881500.0,15.746,15.7702,15.7338,15.746,881500.0
2007-10-11 11:15:00,25.94,26.0,25.93,25.99,551500.0,15.746,15.7824,15.7399,15.7763,551500.0
2007-10-11 11:20:00,25.99,25.99,25.98,25.99,215100.0,15.7763,15.7763,15.7702,15.7763,215100.0
2007-10-11 11:25:00,25.99,25.99,25.95,25.98,437900.0,15.7763,15.7763,15.752,15.7702,437900.0
2007-10-11 11:30:00,25.98,25.98,25.96,25.97,160700.0,15.7702,15.7702,15.7581,15.7642,160700.0
2007-10-11 11:35:00,25.96,26.0,25.96,26.0,500500.0,15.7581,15.7824,15.7581,15.7824,500500.0
2007-10-11 11:40:00,25.99,26.0,25.98,25.98,368900.0,15.7763,15.7824,15.7702,15.7702,368900.0
2007-10-11 11:45:00,25.98,25.99,25.98,25.99,305600.0,15.7702,15.7763,15.7702,15.7763,305600.0
2007-10-11 11:50:00,25.99,26.0,25.96,25.97,518500.0,15.7763,15.7824,15.7581,15.7642,518500.0
2007-10-11 11:55:00,25.96,26.0,25.96,25.99,427900.0,15.7581,15.7824,15.7581,15.7763,427900.0
2007-10-11 12:00:00,26.0,26.02,25.95,25.95,1261900.0,15.7824,15.7945,15.752,15.752,1261900.0
2007-10-11 12:05:00,25.96,25.98,25.95,25.95,543300.0,15.7581,15.7702,15.752,15.752,543300.0
2007-10-11 12:10:00,25.95,25.96,25.87,25.91,819100.0,15.752,15.7581,15.7035,15.7277,819100.0
2007-10-11 12:15:00,25.91,25.95,25.89,25.94,480900.0,15.7277,15.752,15.7156,15.746,480900.0
2007-10-11 12:20:00,25.94,26.0,25.94,26.0,936600.0,15.746,15.7824,15.746,15.7824,936600.0
2007-10-11 12:25:00,26.0,26.05,25.99,26.03,997100.0,15.7824,15.8127,15.7763,15.8006,997100.0
2007-10-11 12:30:00,26.03,26.05,26.03,26.05,588900.0,15.8006,15.8127,15.8006,15.8127,588900.0
2007-10-11 12:35:00,26.05,26.05,26.02,26.02,413500.0,15.8127,15.8127,15.7945,15.7945,413500.0
2007-10-11 12:40:00,26.03,26.05,26.01,26.03,914000.0,15.8006,15.8127,15.7884,15.8006,914000.0
2007-10-11 12:45:00,26.03,26.04,26.0,26.01,478200.0,15.8006,15.8067,15.7824,15.7884,478200.0
2007-10-11 12:50:00,26.01,26.01,26.0,26.01,679800.0,15.7884,15.7884,15.7824,15.7884,679800.0
2007-10-11 12:55:00,26.0,26.04,26.0,26.02,569000.0,15.7824,15.8067,15.7824,15.7945,569000.0
2007-10-11 13:00:00,26.03,26.05,26.01,26.04,1041100.0,15.8006,15.8127,15.7884,15.8067,1041100.0
2007-10-11 13:05:00,26.04,26.05,26.04,26.04,264800.0,15.8067,15.8127,15.8067,15.8067,264800.0
2007-10-11 13:10:00,26.04,26.05,26.03,26.05,485800.0,15.8067,15.8127,15.8006,15.8127,485800.0
2007-10-11 13:15:00,26.04,26.05,26.0,26.01,860500.0,15.8067,15.8127,15.7824,15.7884,860500.0
2007-10-11 13:20:00,26.01,26.02,26.0,26.0,412900.0,15.7884,15.7945,15.7824,15.7824,412900.0
2007-10-11 13:25:00,26.0,26.0,25.97,25.99,397000.0,15.7824,15.7824,15.7642,15.7763,397000.0
2007-10-11 13:30:00,25.99,26.0,25.92,25.94,665800.0,15.7763,15.7824,15.7338,15.746,665800.0
2007-10-11 13:35:00,25.94,25.97,25.93,25.97,1287100.0,15.746,15.7642,15.7399,15.7642,1287100.0
2007-10-11 13:40:00,25.97,25.97,25.96,25.96,355700.0,15.7642,15.7642,15.7581,15.7581,355700.0
2007-10-11 13:45:00,25.96,25.97,25.95,25.95,674700.0,15.7581,15.7642,15.752,15.752,674700.0
2007-10-11 13:50:00,25.96,25.96,25.9,25.91,660200.0,15.7581,15.7581,15.7217,15.7277,660200.0
2007-10-11 13:55:00,25.91,25.91,25.86,25.86,880800.0,15.7277,15.7277,15.6974,15.6974,880800.0
2007-10-11 14:00:00,25.86,25.86,25.78,25.82,1039900.0,15.6974,15.6974,15.6488,15.6731,1039900.0
2007-10-11 14:05:00,25.81,25.84,25.76,25.78,991800.0,15.667,15.6852,15.6367,15.6488,991800.0
2007-10-11 14:10:00,25.79,25.8,25.7,25.73,2003700.0,15.6549,15.661,15.6003,15.6185,2003700.0
2007-10-11 14:15:00,25.73,25.75,25.62,25.64,1751900.0,15.6185,15.6306,15.5517,15.5638,1751900.0
2007-10-11 14:20:00,25.64,25.73,25.62,25.72,2180600.0,15.5638,15.6185,15.5517,15.6124,2180600.0
2007-10-11 14:25:00,25.71,25.73,25.57,25.58,2533400.0,15.6063,15.6185,15.5214,15.5274,2533400.0
2007-10-11 14:30:00,25.57,25.71,25.54,25.65,1618100.0,15.5214,15.6063,15.5031,15.5699,1618100.0
2007-10-11 14:35:00,25.65,25.66,25.58,25.6,880700.0,15.5699,15.576,15.5274,15.5396,880700.0
2007-10-11 14:40:00,25.61,25.65,25.54,25.61,1445900.0,15.5456,15.5699,15.5031,15.5456,1445900.0
2007-10-11 14:45:00,25.62,25.68,25.6,25.65,888100.0,15.5517,15.5881,15.5396,15.5699,888100.0
2007-10-11 14:50:00,25.66,25.67,25.61,25.62,1206000.0,15.576,15.5821,15.5456,15.5517,1206000.0
2007-10-11 14:55:00,25.61,25.63,25.55,25.58,706500.0,15.5456,15.5578,15.5092,15.5274,706500.0
2007-10-11 15:00:00,25.59,25.66,25.57,25.63,758300.0,15.5335,15.576,15.5214,15.5578,758300.0
2007-10-11 15:05:00,25.63,25.64,25.47,25.51,1605500.0,15.5578,15.5638,15.4607,15.4849,1605500.0
2007-10-11 15:10:00,25.51,25.56,25.44,25.46,1428700.0,15.4849,15.5153,15.4424,15.4546,1428700.0
2007-10-11 15:15:00,25.46,25.5,25.34,25.38,1787900.0,15.4546,15.4789,15.3817,15.406,1787900.0
2007-10-11 15:20:00,25.39,25.39,25.22,25.23,1470400.0,15.4121,15.4121,15.3089,15.315,1470400.0
2007-10-11 15:25:00,25.24,25.29,25.16,25.16,1625400.0,15.321,15.3514,15.2725,15.2725,1625400.0
2007-10-11 15:30:00,25.16,25.26,25.16,25.25,1734600.0,15.2725,15.3332,15.2725,15.3271,1734600.0
2007-10-11 15:35:00,25.25,25.35,25.24,25.29,1337200.0,15.3271,15.3878,15.321,15.3514,1337200.0
2007-10-11 15:40:00,25.28,25.38,25.28,25.38,978300.0,15.3453,15.406,15.3453,15.406,978300.0
2007-10-11 15:45:00,25.37,25.41,25.35,25.37,1490900.0,15.4,15.4242,15.3878,15.4,1490900.0
2007-10-11 15:50:00,25.37,25.39,25.34,25.38,1428000.0,15.4,15.4121,15.3817,15.406,1428000.0
2007-10-11 15:55:00,25.39,25.5,25.38,25.43,2023800.0,15.4121,15.4789,15.406,15.4364,2023800.0
2007-10-12 09:30:00,25.62,25.65,25.47,25.49,1515200.0,15.5517,15.5699,15.4607,15.4728,1515200.0
2007-10-12 09:35:00,25.49,25.5,25.35,25.39,915700.0,15.4728,15.4789,15.3878,15.4121,915700.0
2007-10-12 09:40:00,25.38,25.59,25.38,25.53,1723600.0,15.406,15.5335,15.406,15.4971,1723600.0
2007-10-12 09:45:00,25.53,25.6,25.47,25.6,977000.0,15.4971,15.5396,15.4607,15.5396,977000.0
2007-10-12 09:50:00,25.6,25.63,25.51,25.53,937700.0,15.5396,15.5578,15.4849,15.4971,937700.0
2007-10-12 09:55:00,25.52,25.59,25.52,25.56,542300.0,15.491,15.5335,15.491,15.5153,542300.0
2007-10-12 10:00:00,25.56,25.59,25.52,25.57,584500.0,15.5153,15.5335,15.491,15.5214,584500.0
2007-10-12 10:05:00,25.57,25.68,25.57,25.64,1153200.0,15.5214,15.5881,15.5214,15.5638,1153200.0
2007-10-12 10:10:00,25.63,25.63,25.56,25.6,1245300.0,15.5578,15.5578,15.5153,15.5396,1245300.0
2007-10-12 10:15:00,25.6,25.62,25.6,25.61,485900.0,15.5396,15.5517,15.5396,15.5456,485900.0
2007-10-12 10:20:00,25.61,25.62,25.6,25.61,499400.0,15.5456,15.5517,15.5396,15.5456,499400.0
2007-10-12 10:25:00,25.6,25.62,25.58,25.59,628400.0,15.5396,15.5517,15.5274,15.5335,628400.0
2007-10-12 10:30:00,25.6,25.61,25.57,25.57,497900.0,15.5396,15.5456,15.5214,15.5214,497900.0
2007-10-12 10:35:00,25.57,25.58,25.52,25.55,526400.0,15.5214,15.5274,15.491,15.5092,526400.0
2007-10-12 10:40:00,25.54,25.55,25.43,25.44,1185100.0,15.5031,15.5092,15.4364,15.4424,1185100.0
2007-10-12 10:45:00,25.44,25.45,25.33,25.38,1710400.0,15.4424,15.4485,15.3757,15.406,1710400.0
2007-10-12 10:50:00,25.38,25.48,25.38,25.47,974600.0,15.406,15.4667,15.406,15.4607,974600.0
2007-10-12 10:55:00,25.47,25.48,25.44,25.45,582600.0,15.4607,15.4667,15.4424,15.4485,582600.0
2007-10-12 11:00:00,25.45,25.52,25.43,25.52,1062100.0,15.4485,15.491,15.4364,15.491,1062100.0
2007-10-12 11:05:00,25.51,25.54,25.44,25.44,788400.0,15.4849,15.5031,15.4424,15.4424,788400.0
2007-10-12 11:10:00,25.44,25.46,25.43,25.46,219400.0,15.4424,15.4546,15.4364,15.4546,219400.0
2007-10-12 11:15:00,25.45,25.46,25.42,25.44,310600.0,15.4485,15.4546,15.4303,15.4424,310600.0
2007-10-12 11:20:00,25.44,25.5,25.43,25.49,902700.0,15.4424,15.4789,15.4364,15.4728,902700.0
2007-10-12 11:25:00,25.49,25.53,25.49,25.51,653100.0,15.4728,15.4971,15.4728,15.4849,653100.0
2007-10-12 11:30:00,25.51,25.52,25.47,25.49,581400.0,15.4849,15.491,15.4607,15.4728,581400.0
2007-10-12 11:35:00,25.48,25.49,25.41,25.44,301700.0,15.4667,15.4728,15.4242,15.4424,301700.0
2007-10-12 11:40:00,25.44,25.46,25.43,25.46,461100.0,15.4424,15.4546,15.4364,15.4546,461100.0
2007-10-12 11:45:00,25.46,25.48,25.42,25.42,899700.0,15.4546,15.4667,15.4303,15.4303,899700.0
2007-10-12 11:50:00,25.42,25.42,25.37,25.39,677100.0,15.4303,15.4303,15.4,15.4121,677100.0
2007-10-12 11:55:00,25.4,25.48,25.39,25.44,750300.0,15.4182,15.4667,15.4121,15.4424,750300.0
2007-10-12 12:00:00,25.44,25.45,25.42,25.43,255500.0,15.4424,15.4485,15.4303,15.4364,255500.0
2007-10-12 12:05:00,25.44,25.45,25.43,25.44,165400.0,15.4424,15.4485,15.4364,15.4424,165400.0
2007-10-12 12:10:00,25.43,25.46,25.43,25.45,134800.0,15.4364,15.4546,15.4364,15.4485,134800.0
2007-10-12 12:15:00,25.45,25.47,25.45,25.46,146800.0,15.4485,15.4607,15.4485,15.4546,146800.0
2007-10-12 12:20:00,25.47,25.54,25.46,25.53,523500.0,15.4607,15.5031,15.4546,15.4971,523500.0
2007-10-12 12:25:00,25.53,25.55,25.52,25.54,358000.0,15.4971,15.5092,15.491,15.5031,358000.0
2007-10-12 12:30:00,25.54,25.55,25.53,25.55,331000.0,15.5031,15.5092,15.4971,15.5092,331000.0
2007-10-12 12:35:00,25.55,25.57,25.54,25.55,224800.0,15.5092,15.5214,15.5031,15.5092,224800.0
2007-10-12 12:40:00,25.55,25.6,25.55,25.59,346600.0,15.5092,15.5396,15.5092,15.5335,346600.0
2007-10-12 12:45:00,25.59,25.61,25.55,25.57,546400.0,15.5335,15.5456,15.5092,15.5214,546400.0
2007-10-12 12:50:00,25.57,25.6,25.56,25.58,419600.0,15.5214,15.5396,15.5153,15.5274,419600.0
2007-10-12 12:55:00,25.58,25.62,25.57,25.61,283400.0,15.5274,15.5517,15.5214,15.5456,283400.0
2007-10-12 13:00:00,25.61,25.62,25.57,25.57,309500.0,15.5456,15.5517,15.5214,15.5214,309500.0
2007-10-12 13:05:00,25.57,25.58,25.53,25.54,343100.0,15.5214,15.5274,15.4971,15.5031,343100.0
2007-10-12 13:10:00,25.54,25.55,25.45,25.46,673300.0,15.5031,15.5092,15.4485,15.4546,673300.0
2007-10-12 13:15:00,25.46,25.47,25.42,25.43,393600.0,15.4546,15.4607,15.4303,15.4364,393600.0
2007-10-12 13:20:00,25.44,25.52,25.43,25.49,806100.0,15.4424,15.491,15.4364,15.4728,806100.0
2007-10-12 13:25:00,25.5,25.5,25.44,25.46,362900.0,15.4789,15.4789,15.4424,15.4546,362900.0
2007-10-12 13:30:00,25.46,25.5,25.45,25.5,320800.0,15.4546,15.4789,15.4485,15.4789,320800.0
2007-10-12 13:35:00,25.49,25.54,25.49,25.54,257400.0,15.4728,15.5031,15.4728,15.5031,257400.0
2007-10-12 13:40:00,25.54,25.55,25.52,25.53,242200.0,15.5031,15.5092,15.491,15.4971,242200.0
2007-10-12 13:45:00,25.53,25.57,25.53,25.55,477000.0,15.4971,15.5214,15.4971,15.5092,477000.0
2007-10-12 13:50:00,25.56,25.56,25.49,25.49,265800.0,15.5153,15.5153,15.4728,15.4728,265800.0
2007-10-12 13:55:00,25.49,25.59,25.49,25.57,679600.0,15.4728,15.5335,15.4728,15.5214,679600.0
2007-10-12 14:00:00,25.57,25.65,25.57,25.65,617600.0,15.5214,15.5699,15.5214,15.5699,617600.0
2007-10-12 14:05:00,25.64,25.65,25.59,25.59,632000.0,15.5638,15.5699,15.5335,15.5335,632000.0
2007-10-12 14:10:00,25.59,25.6,25.55,25.55,183500.0,15.5335,15.5396,15.5092,15.5092,183500.0
2007-10-12 14:15:00,25.55,25.55,25.48,25.53,676900.0,15.5092,15.5092,15.4667,15.4971,676900.0
2007-10-12 14:20:00,25.53,25.57,25.51,25.56,413500.0,15.4971,15.5214,15.4849,15.5153,413500.0
2007-10-12 14:25:00,25.56,25.57,25.53,25.53,290000.0,15.5153,15.5214,15.4971,15.4971,290000.0
2007-10-12 14:30:00,25.54,25.56,25.51,25.52,366700.0,15.5031,15.5153,15.4849,15.491,366700.0
2007-10-12 14:35:00,25.52,25.56,25.51,25.53,432800.0,15.491,15.5153,15.4849,15.4971,432800.0
2007-10-12 14:40:00,25.53,25.54,25.49,25.5,291100.0,15.4971,15.5031,15.4728,15.4789,291100.0
2007-10-12 14:45:00,25.49,25.51,25.48,25.5,270200.0,15.4728,15.4849,15.4667,15.4789,270200.0
2007-10-12 14:50:00,25.5,25.52,25.49,25.49,242800.0,15.4789,15.491,15.4728,15.4728,242800.0
2007-10-12 14:55:00,25.49,25.5,25.48,25.49,141700.0,15.4728,15.4789,15.4667,15.4728,141700.0
2007-10-12 15:00:00,25.49,25.5,25.43,25.44,739800.0,15.4728,15.4789,15.4364,15.4424,739800.0
2007-10-12 15:05:00,25.45,25.48,25.43,25.48,390600.0,15.4485,15.4667,15.4364,15.4667,390600.0
2007-10-12 15:10:00,25.48,25.5,25.48,25.48,271500.0,15.4667,15.4789,15.4667,15.4667,271500.0
2007-10-12 15:15:00,25.49,25.49,25.46,25.46,285500.0,15.4728,15.4728,15.4546,15.4546,285500.0
2007-10-12 15:20:00,25.47,25.49,25.46,25.46,387100.0,15.4607,15.4728,15.4546,15.4546,387100.0
2007-10-12 15:25:00,25.46,25.47,25.44,25.47,538100.0,15.4546,15.4607,15.4424,15.4607,538100.0
2007-10-12 15:30:00,25.47,25.5,25.45,25.49,558200.0,15.4607,15.4789,15.4485,15.4728,558200.0
2007-10-12 15:35:00,25.49,25.5,25.47,25.48,405500.0,15.4728,15.4789,15.4607,15.4667,405500.0
2007-10-12 15:40:00,25.48,25.48,25.46,25.46,453600.0,15.4667,15.4667,15.4546,15.4546,453600.0
2007-10-12 15:45:00,25.46,25.47,25.44,25.44,769000.0,15.4546,15.4607,15.4424,15.4424,769000.0
2007-10-12 15:50:00,25.44,25.52,25.43,25.5,1131300.0,15.4424,15.491,15.4364,15.4789,1131300.0
2007-10-12 15:55:00,25.5,25.55,25.49,25.55,1527500.0,15.4789,15.5092,15.4728,15.5092,1527500.0
2007-10-15 09:30:00,25.65,25.88,25.57,25.86,2396900.0,15.5699,15.7095,15.5214,15.6974,2396900.0
2007-10-15 09:35:00,25.86,25.94,25.76,25.9,1828200.0,15.6974,15.746,15.6367,15.7217,1828200.0
2007-10-15 09:40:00,25.9,25.97,25.85,25.87,1209600.0,15.7217,15.7642,15.6913,15.7035,1209600.0
2007-10-15 09:45:00,25.87,25.93,25.84,25.92,1252400.0,15.7035,15.7399,15.6852,15.7338,1252400.0
2007-10-15 09:50:00,25.92,25.96,25.9,25.96,1368000.0,15.7338,15.7581,15.7217,15.7581,1368000.0
2007-10-15 09:55:00,25.96,25.96,25.92,25.96,1415600.0,15.7581,15.7581,15.7338,15.7581,1415600.0
2007-10-15 10:00:00,25.96,26.0,25.93,26.0,2576300.0,15.7581,15.7824,15.7399,15.7824,2576300.0
2007-10-15 10:05:00,26.0,26.05,25.99,26.02,2008600.0,15.7824,15.8127,15.7763,15.7945,2008600.0
2007-10-15 10:10:00,26.03,26.03,25.92,25.93,1238100.0,15.8006,15.8006,15.7338,15.7399,1238100.0
2007-10-15 10:15:00,25.94,26.01,25.93,25.98,1052700.0,15.746,15.7884,15.7399,15.7702,1052700.0
2007-10-15 10:20:00,25.99,26.04,25.96,26.01,1219500.0,15.7763,15.8067,15.7581,15.7884,1219500.0
2007-10-15 10:25:00,26.01,26.03,25.99,26.0,620900.0,15.7884,15.8006,15.7763,15.7824,620900.0
2007-10-15 10:30:00,26.0,26.01,25.92,25.97,886400.0,15.7824,15.7884,15.7338,15.7642,886400.0
2007-10-15 10:35:00,25.97,25.98,25.9,25.92,924400.0,15.7642,15.7702,15.7217,15.7338,924400.0
2007-10-15 10:40:00,25.91,25.94,25.85,25.86,1091900.0,15.7277,15.746,15.6913,15.6974,1091900.0
2007-10-15 10:45:00,25.86,25.92,25.85,25.91,448200.0,15.6974,15.7338,15.6913,15.7277,448200.0
2007-10-15 10:50:00,25.91,25.93,25.85,25.85,741300.0,15.7277,15.7399,15.6913,15.6913,741300.0
2007-10-15 10:55:00,25.85,25.87,25.84,25.85,633100.0,15.6913,15.7035,15.6852,15.6913,633100.0
2007-10-15 11:00:00,25.85,25.92,25.82,25.86,727300.0,15.6913,15.7338,15.6731,15.6974,727300.0
2007-10-15 11:05:00,25.86,25.88,25.8,25.82,509000.0,15.6974,15.7095,15.661,15.6731,509000.0
2007-10-15 11:10:00,25.82,25.83,25.76,25.8,1066100.0,15.6731,15.6792,15.6367,15.661,1066100.0
2007-10-15 11:15:00,25.8,25.8,25.78,25.78,367800.0,15.661,15.661,15.6488,15.6488,367800.0
2007-10-15 11:20:00,25.78,25.79,25.7,25.71,835800.0,15.6488,15.6549,15.6003,15.6063,835800.0
2007-10-15 11:25:00,25.72,25.72,25.7,25.71,826700.0,15.6124,15.6124,15.6003,15.6063,826700.0
2007-10-15 11:30:00,25.7,25.76,25.7,25.76,906500.0,15.6003,15.6367,15.6003,15.6367,906500.0
2007-10-15 11:35:00,25.76,25.81,25.74,25.8,790700.0,15.6367,15.667,15.6245,15.661,790700.0
2007-10-15 11:40:00,25.81,25.83,25.75,25.81,874400.0,15.667,15.6792,15.6306,15.667,874400.0
2007-10-15 11:45:00,25.8,25.81,25.76,25.77,1044900.0,15.661,15.667,15.6367,15.6428,1044900.0
2007-10-15 11:50:00,25.76,25.84,25.76,25.84,821000.0,15.6367,15.6852,15.6367,15.6852,821000.0
2007-10-15 11:55:00,25.84,25.94,25.84,25.91,1198000.0,15.6852,15.746,15.6852,15.7277,1198000.0
2007-10-15 12:00:00,25.91,25.91,25.85,25.86,879500.0,15.7277,15.7277,15.6913,15.6974,879500.0
2007-10-15 12:05:00,25.86,25.96,25.85,25.93,1201800.0,15.6974,15.7581,15.6913,15.7399,1201800.0
2007-10-15 12:10:00,25.94,25.98,25.94,25.98,722900.0,15.746,15.7702,15.746,15.7702,722900.0
2007-10-15 12:15:00,25.97,26.01,25.97,26.01,1310000.0,15.7642,15.7884,15.7642,15.7884,1310000.0
2007-10-15 12:20:00,26.02,26.04,26.0,26.0,835200.0,15.7945,15.8067,15.7824,15.7824,835200.0
2007-10-15 12:25:00,26.0,26.02,26.0,26.01,454500.0,15.7824,15.7945,15.7824,15.7884,454500.0
2007-10-15 12:30:00,26.01,26.07,26.0,26.06,1550100.0,15.7884,15.8249,15.7824,15.8188,1550100.0
2007-10-15 12:35:00,26.05,26.05,26.02,26.04,887200.0,15.8127,15.8127,15.7945,15.8067,887200.0
2007-10-15 12:40:00,26.04,26.04,25.95,25.97,850700.0,15.8067,15.8067,15.752,15.7642,850700.0
2007-10-15 12:45:00,25.97,25.97,25.86,25.87,902600.0,15.7642,15.7642,15.6974,15.7035,902600.0
2007-10-15 12:50:00,25.87,25.92,25.82,25.89,674800.0,15.7035,15.7338,15.6731,15.7156,674800.0
2007-10-15 12:55:00,25.89,25.9,25.86,25.9,356000.0,15.7156,15.7217,15.6974,15.7217,356000.0
2007-10-15 13:00:00,25.9,25.9,25.81,25.81,462600.0,15.7217,15.7217,15.667,15.667,462600.0
2007-10-15 13:05:00,25.81,25.86,25.77,25.85,877900.0,15.667,15.6974,15.6428,15.6913,877900.0
2007-10-15 13:10:00,25.84,25.84,25.77,25.78,652000.0,15.6852,15.6852,15.6428,15.6488,652000.0
2007-10-15 13:15:00,25.78,25.88,25.77,25.87,1099900.0,15.6488,15.7095,15.6428,15.7035,1099900.0
2007-10-15 13:20:00,25.87,25.91,25.86,25.9,503800.0,15.7035,15.7277,15.6974,15.7217,503800.0
2007-10-15 13:25:00,25.89,25.95,25.89,25.95,340600.0,15.7156,15.752,15.7156,15.752,340600.0
2007-10-15 13:30:00,25.95,25.96,25.92,25.94,886400.0,15.752,15.7581,15.7338,15.746,886400.0
2007-10-15 13:35:00,25.94,25.97,25.92,25.95,1158500.0,15.746,15.7642,15.7338,15.752,1158500.0
2007-10-15 13:40:00,25.95,25.95,25.9,25.9,289100.0,15.752,15.752,15.7217,15.7217,289100.0
2007-10-15 13:45:00,25.91,25.91,25.77,25.79,1088000.0,15.7277,15.7277,15.6428,15.6549,1088000.0
2007-10-15 13:50:00,25.78,25.85,25.77,25.85,656500.0,15.6488,15.6913,15.6428,15.6913,656500.0
2007-10-15 13:55:00,25.85,25.86,25.82,25.85,395900.0,15.6913,15.6974,15.6731,15.6913,395900.0
2007-10-15 14:00:00,25.84,25.85,25.77,25.78,335500.0,15.6852,15.6913,15.6428,15.6488,335500.0
2007-10-15 14:05:00,25.77,25.82,25.75,25.77,561600.0,15.6428,15.6731,15.6306,15.6428,561600.0
2007-10-15 14:10:00,25.77,25.78,25.73,25.76,811100.0,15.6428,15.6488,15.6185,15.6367,811100.0
2007-10-15 14:15:00,25.76,25.82,25.75,25.81,519300.0,15.6367,15.6731,15.6306,15.667,519300.0
2007-10-15 14:20:00,25.81,25.82,25.78,25.79,349300.0,15.667,15.6731,15.6488,15.6549,349300.0
2007-10-15 14:25:00,25.8,25.84,25.78,25.83,342000.0,15.661,15.6852,15.6488,15.6792,342000.0
2007-10-15 14:30:00,25.82,25.84,25.79,25.8,468700.0,15.6731,15.6852,15.6549,15.661,468700.0
2007-10-15 14:35:00,25.8,25.84,25.79,25.83,485000.0,15.661,15.6852,15.6549,15.6792,485000.0
2007-10-15 14:40:00,25.83,25.88,25.82,25.88,496400.0,15.6792,15.7095,15.6731,15.7095,496400.0
2007-10-15 14:45:00,25.88,25.88,25.84,25.85,531000.0,15.7095,15.7095,15.6852,15.6913,531000.0
2007-10-15 14:50:00,25.85,25.87,25.84,25.85,271300.0,15.6913,15.7035,15.6852,15.6913,271300.0
2007-10-15 14:55:00,25.85,25.85,25.81,25.83,250500.0,15.6913,15.6913,15.667,15.6792,250500.0
2007-10-15 15:00:00,25.83,25.87,25.81,25.85,616200.0,15.6792,15.7035,15.667,15.6913,616200.0
2007-10-15 15:05:00,25.85,25.87,25.84,25.84,426100.0,15.6913,15.7035,15.6852,15.6852,426100.0
2007-10-15 15:10:00,25.84,25.85,25.8,25.8,460400.0,15.6852,15.6913,15.661,15.661,460400.0
2007-10-15 15:15:00,25.81,25.84,25.79,25.81,777800.0,15.667,15.6852,15.6549,15.667,777800.0
2007-10-15 15:20:00,25.81,25.82,25.73,25.76,906700.0,15.667,15.6731,15.6185,15.6367,906700.0
2007-10-15 15:25:00,25.75,25.76,25.7,25.74,1132800.0,15.6306,15.6367,15.6003,15.6245,1132800.0
2007-10-15 15:30:00,25.74,25.77,25.73,25.75,601300.0,15.6245,15.6428,15.6185,15.6306,601300.0
2007-10-15 15:35:00,25.76,25.79,25.73,25.78,732200.0,15.6367,15.6549,15.6185,15.6488,732200.0
2007-10-15 15:40:00,25.79,25.8,25.77,25.77,891400.0,15.6549,15.661,15.6428,15.6428,891400.0
2007-10-15 15:45:00,25.78,25.8,25.76,25.76,1318200.0,15.6488,15.661,15.6367,15.6367,1318200.0
2007-10-15 15:50:00,25.77,25.77,25.65,25.68,2060100.0,15.6428,15.6428,15.5699,15.5881,2060100.0
2007-10-15 15:55:00,25.68,25.8,25.66,25.78,2182300.0,15.5881,15.661,15.576,15.6488,2182300.0
2007-10-16 09:30:00,25.77,25.95,25.63,25.65,1695800.0,15.6428,15.752,15.5578,15.5699,1695800.0
2007-10-16 09:35:00,25.65,25.75,25.64,25.71,1060700.0,15.5699,15.6306,15.5638,15.6063,1060700.0
2007-10-16 09:40:00,25.7,25.8,25.68,25.72,1508200.0,15.6003,15.661,15.5881,15.6124,1508200.0
2007-10-16 09:45:00,25.72,25.98,25.71,25.84,1100300.0,15.6124,15.7702,15.6063,15.6852,1100300.0
2007-10-16 09:50:00,25.83,25.95,25.82,25.94,1442700.0,15.6792,15.752,15.6731,15.746,1442700.0
2007-10-16 09:55:00,25.94,25.95,25.87,25.91,1138900.0,15.746,15.752,15.7035,15.7277,1138900.0
2007-10-16 10:00:00,25.9,25.91,25.8,25.85,866500.0,15.7217,15.7277,15.661,15.6913,866500.0
2007-10-16 10:05:00,25.85,25.86,25.78,25.82,1138100.0,15.6913,15.6974,15.6488,15.6731,1138100.0
2007-10-16 10:10:00,25.82,25.84,25.73,25.74,972900.0,15.6731,15.6852,15.6185,15.6245,972900.0
2007-10-16 10:15:00,25.74,25.77,25.66,25.76,1213300.0,15.6245,15.6428,15.576,15.6367,1213300.0
2007-10-16 10:20:00,25.75,25.78,25.74,25.74,904900.0,15.6306,15.6488,15.6245,15.6245,904900.0
2007-10-16 10:25:00,25.74,25.8,25.74,25.78,1047100.0,15.6245,15.661,15.6245,15.6488,1047100.0
2007-10-16 10:30:00,25.78,25.78,25.68,25.73,873700.0,15.6488,15.6488,15.5881,15.6185,873700.0
2007-10-16 10:35:00,25.73,25.74,25.68,25.68,751800.0,15.6185,15.6245,15.5881,15.5881,751800.0
2007-10-16 10:40:00,25.68,25.71,25.64,25.68,678300.0,15.5881,15.6063,15.5638,15.5881,678300.0
2007-10-16 10:45:00,25.68,25.73,25.62,25.71,1014100.0,15.5881,15.6185,15.5517,15.6063,1014100.0
2007-10-16 10:50:00,25.72,25.72,25.62,25.65,506200.0,15.6124,15.6124,15.5517,15.5699,506200.0
2007-10-16 10:55:00,25.66,25.82,25.65,25.8,1293400.0,15.576,15.6731,15.5699,15.661,1293400.0
2007-10-16 11:00:00,25.8,25.86,25.77,25.85,815600.0,15.661,15.6974,15.6428,15.6913,815600.0
2007-10-16 11:05:00,25.85,25.86,25.78,25.81,869600.0,15.6913,15.6974,15.6488,15.667,869600.0
2007-10-16 11:10:00,25.81,25.85,25.79,25.82,942600.0,15.667,15.6913,15.6549,15.6731,942600.0
2007-10-16 11:15:00,25.81,25.85,25.81,25.83,551400.0,15.667,15.6913,15.667,15.6792,551400.0
2007-10-16 11:20:00,25.83,25.89,25.82,25.84,1359800.0,15.6792,15.7156,15.6731,15.6852,1359800.0
2007-10-16 11:25:00,25.84,25.85,25.76,25.79,784000.0,15.6852,15.6913,15.6367,15.6549,784000.0
2007-10-16 11:30:00,25.79,25.82,25.76,25.78,1220200.0,15.6549,15.6731,15.6367,15.6488,1220200.0
2007-10-16 11:35:00,25.77,25.85,25.76,25.81,884300.0,15.6428,15.6913,15.6367,15.667,884300.0
2007-10-16 11:40:00,25.81,25.84,25.79,25.82,341800.0,15.667,15.6852,15.6549,15.6731,341800.0
2007-10-16 11:45:00,25.81,25.82,25.72,25.76,604700.0,15.667,15.6731,15.6124,15.6367,604700.0
2007-10-16 11:50:00,25.76,25.84,25.75,25.76,882200.0,15.6367,15.6852,15.6306,15.6367,882200.0
2007-10-16 11:55:00,25.77,25.79,25.74,25.75,425900.0,15.6428,15.6549,15.6245,15.6306,425900.0
2007-10-16 12:00:00,25.75,25.75,25.66,25.7,849300.0,15.6306,15.6306,15.576,15.6003,849300.0
2007-10-16 12:05:00,25.7,25.72,25.67,25.71,472600.0,15.6003,15.6124,15.5821,15.6063,472600.0
2007-10-16 12:10:00,25.7,25.71,25.64,25.65,601900.0,15.6003,15.6063,15.5638,15.5699,601900.0
2007-10-16 12:15:00,25.65,25.66,25.6,25.64,865300.0,15.5699,15.576,15.5396,15.5638,865300.0
2007-10-16 12:20:00,25.64,25.64,25.57,25.63,662900.0,15.5638,15.5638,15.5214,15.5578,662900.0
2007-10-16 12:25:00,25.62,25.65,25.59,25.6,678300.0,15.5517,15.5699,15.5335,15.5396,678300.0
2007-10-16 12:30:00,25.59,25.61,25.57,25.6,655700.0,15.5335,15.5456,15.5214,15.5396,655700.0
2007-10-16 12:35:00,25.6,25.61,25.57,25.58,1372400.0,15.5396,15.5456,15.5214,15.5274,1372400.0
2007-10-16 12:40:00,25.57,25.61,25.56,25.57,1018100.0,15.5214,15.5456,15.5153,15.5214,1018100.0
2007-10-16 12:45:00,25.57,25.59,25.55,25.57,892900.0,15.5214,15.5335,15.5092,15.5214,892900.0
2007-10-16 12:50:00,25.57,25.62,25.57,25.61,1110900.0,15.5214,15.5517,15.5214,15.5456,1110900.0
2007-10-16 12:55:00,25.6,25.63,25.58,25.61,497700.0,15.5396,15.5578,15.5274,15.5456,497700.0
2007-10-16 13:00:00,25.61,25.62,25.56,25.57,1129400.0,15.5456,15.5517,15.5153,15.5214,1129400.0
2007-10-16 13:05:00,25.57,25.58,22.55,25.55,848300.0,15.5214,15.5274,13.6882,15.5092,848300.0
2007-10-16 13:10:00,25.55,25.55,25.52,25.52,692100.0,15.5092,15.5092,15.491,15.491,692100.0
2007-10-16 13:15:00,25.53,25.54,25.52,25.54,655100.0,15.4971,15.5031,15.491,15.5031,655100.0
2007-10-16 13:20:00,25.54,25.73,25.53,25.69,1416800.0,15.5031,15.6185,15.4971,15.5942,1416800.0
2007-10-16 13:25:00,25.69,25.72,25.67,25.69,498200.0,15.5942,15.6124,15.5821,15.5942,498200.0
2007-10-16 13:30:00,25.68,25.69,25.64,25.67,954900.0,15.5881,15.5942,15.5638,15.5821,954900.0
2007-10-16 13:35:00,25.68,25.71,25.66,25.68,813900.0,15.5881,15.6063,15.576,15.5881,813900.0
2007-10-16 13:40:00,25.67,25.79,25.65,25.78,1226500.0,15.5821,15.6549,15.5699,15.6488,1226500.0
2007-10-16 13:45:00,25.79,25.8,25.68,25.72,1480300.0,15.6549,15.661,15.5881,15.6124,1480300.0
2007-10-16 13:50:00,25.72,25.73,25.62,25.63,1008700.0,15.6124,15.6185,15.5517,15.5578,1008700.0
2007-10-16 13:55:00,25.62,25.68,25.62,25.66,586400.0,15.5517,15.5881,15.5517,15.576,586400.0
2007-10-16 14:00:00,25.66,25.67,25.59,25.62,1110400.0,15.576,15.5821,15.5335,15.5517,1110400.0
2007-10-16 14:05:00,25.61,25.64,25.56,25.58,997500.0,15.5456,15.5638,15.5153,15.5274,997500.0
2007-10-16 14:10:00,25.57,25.61,25.56,25.61,572700.0,15.5214,15.5456,15.5153,15.5456,572700.0
2007-10-16 14:15:00,25.6,25.62,25.58,25.59,987600.0,15.5396,15.5517,15.5274,15.5335,987600.0
2007-10-16 14:20:00,25.59,25.6,25.52,25.53,1169100.0,15.5335,15.5396,15.491,15.4971,1169100.0
2007-10-16 14:25:00,25.53,25.53,25.42,25.45,1784200.0,15.4971,15.4971,15.4303,15.4485,1784200.0
2007-10-16 14:30:00,25.44,25.49,25.44,25.45,975000.0,15.4424,15.4728,15.4424,15.4485,975000.0
2007-10-16 14:35:00,25.45,25.48,25.35,25.41,1379700.0,15.4485,15.4667,15.3878,15.4242,1379700.0
2007-10-16 14:40:00,25.41,25.48,25.4,25.44,1107000.0,15.4242,15.4667,15.4182,15.4424,1107000.0
2007-10-16 14:45:00,25.43,25.53,25.43,25.49,1531700.0,15.4364,15.4971,15.4364,15.4728,1531700.0
2007-10-16 14:50:00,25.49,25.5,25.43,25.47,1103000.0,15.4728,15.4789,15.4364,15.4607,1103000.0
2007-10-16 14:55:00,25.46,25.5,25.42,25.43,707400.0,15.4546,15.4789,15.4303,15.4364,707400.0
2007-10-16 15:00:00,25.42,25.46,25.41,25.42,686200.0,15.4303,15.4546,15.4242,15.4303,686200.0
2007-10-16 15:05:00,25.42,25.43,25.37,25.41,881000.0,15.4303,15.4364,15.4,15.4242,881000.0
2007-10-16 15:10:00,25.41,25.45,25.4,25.45,677800.0,15.4242,15.4485,15.4182,15.4485,677800.0
2007-10-16 15:15:00,25.44,25.45,25.36,25.4,1440300.0,15.4424,15.4485,15.3939,15.4182,1440300.0
2007-10-16 15:20:00,25.4,25.45,25.38,25.44,904000.0,15.4182,15.4485,15.406,15.4424,904000.0
2007-10-16 15:25:00,25.45,25.61,25.39,25.56,2490000.0,15.4485,15.5456,15.4121,15.5153,2490000.0
2007-10-16 15:30:00,25.56,25.57,25.49,25.53,1483500.0,15.5153,15.5214,15.4728,15.4971,1483500.0
2007-10-16 15:35:00,25.53,25.59,25.52,25.56,1917800.0,15.4971,15.5335,15.491,15.5153,1917800.0
2007-10-16 15:40:00,25.57,25.58,25.5,25.53,1594800.0,15.5214,15.5274,15.4789,15.4971,1594800.0
2007-10-16 15:45:00,25.54,25.54,25.4,25.43,2080800.0,15.5031,15.5031,15.4182,15.4364,2080800.0
2007-10-16 15:50:00,25.43,25.51,25.42,25.48,1546700.0,15.4364,15.4849,15.4303,15.4667,1546700.0
2007-10-16 15:55:00,25.48,25.53,25.41,25.5,2671800.0,15.4667,15.4971,15.4242,15.4789,2671800.0
2007-10-17 09:30:00,26.78,26.98,26.75,26.79,11616900.0,16.2558,16.3772,16.2376,16.2619,11616900.0
2007-10-17 09:35:00,26.79,26.85,26.25,26.51,10504300.0,16.2619,16.2983,15.9341,16.0919,10504300.0
2007-10-17 09:40:00,26.51,26.56,26.38,26.5,5915500.0,16.0919,16.1223,16.013,16.0859,5915500.0
2007-10-17 09:45:00,26.5,26.63,26.49,26.62,4434800.0,16.0859,16.1648,16.0798,16.1587,4434800.0
2007-10-17 09:50:00,26.62,26.69,26.57,26.59,4040500.0,16.1587,16.2012,16.1284,16.1405,4040500.0
2007-10-17 09:55:00,26.58,26.66,26.52,26.65,4025200.0,16.1344,16.183,16.098,16.1769,4025200.0
2007-10-17 10:00:00,26.65,26.7,26.59,26.7,2429300.0,16.1769,16.2073,16.1405,16.2073,2429300.0
2007-10-17 10:05:00,26.7,26.76,26.59,26.72,4450200.0,16.2073,16.2437,16.1405,16.2194,4450200.0
2007-10-17 10:10:00,26.73,26.73,26.63,26.69,1747000.0,16.2255,16.2255,16.1648,16.2012,1747000.0
2007-10-17 10:15:00,26.68,26.72,26.6,26.62,4328100.0,16.1951,16.2194,16.1466,16.1587,4328100.0
2007-10-17 10:20:00,26.61,26.66,26.61,26.62,1493900.0,16.1527,16.183,16.1527,16.1587,1493900.0
2007-10-17 10:25:00,26.62,26.65,26.54,26.63,1842800.0,16.1587,16.1769,16.1102,16.1648,1842800.0
2007-10-17 10:30:00,26.62,26.69,26.62,26.69,1731400.0,16.1587,16.2012,16.1587,16.2012,1731400.0
2007-10-17 10:35:00,26.68,26.7,26.56,26.58,1453000.0,16.1951,16.2073,16.1223,16.1344,1453000.0
2007-10-17 10:40:00,26.58,26.61,26.51,26.56,1624300.0,16.1344,16.1527,16.0919,16.1223,1624300.0
2007-10-17 10:45:00,26.57,26.63,26.56,26.59,2208800.0,16.1284,16.1648,16.1223,16.1405,2208800.0
2007-10-17 10:50:00,26.59,26.62,26.59,26.61,1937600.0,16.1405,16.1587,16.1405,16.1527,1937600.0
2007-10-17 10:55:00,26.61,26.64,26.57,26.62,1828900.0,16.1527,16.1709,16.1284,16.1587,1828900.0
2007-10-17 11:00:00,26.62,26.64,26.59,26.63,1334500.0,16.1587,16.1709,16.1405,16.1648,1334500.0
2007-10-17 11:05:00,26.62,26.65,26.56,26.6,2335300.0,16.1587,16.1769,16.1223,16.1466,2335300.0
2007-10-17 11:10:00,26.6,26.63,26.57,26.59,1374600.0,16.1466,16.1648,16.1284,16.1405,1374600.0
2007-10-17 11:15:00,26.59,26.59,26.57,26.58,1333700.0,16.1405,16.1405,16.1284,16.1344,1333700.0
2007-10-17 11:20:00,26.58,26.67,26.52,26.55,2298500.0,16.1344,16.1891,16.098,16.1162,2298500.0
2007-10-17 11:25:00,26.54,26.55,26.51,26.53,1558000.0,16.1102,16.1162,16.0919,16.1041,1558000.0
2007-10-17 11:30:00,26.53,26.55,26.5,26.53,1921300.0,16.1041,16.1162,16.0859,16.1041,1921300.0
2007-10-17 11:35:00,26.52,26.56,26.51,26.53,1265400.0,16.098,16.1223,16.0919,16.1041,1265400.0
2007-10-17 11:40:00,26.53,26.64,26.51,26.63,1655300.0,16.1041,16.1709,16.0919,16.1648,1655300.0
2007-10-17 11:45:00,26.63,26.65,26.59,26.63,1288300.0,16.1648,16.1769,16.1405,16.1648,1288300.0
2007-10-17 11:50:00,26.64,26.66,26.62,26.66,1423600.0,16.1709,16.183,16.1587,16.183,1423600.0
2007-10-17 11:55:00,26.66,26.67,26.63,26.66,1965100.0,16.183,16.1891,16.1648,16.183,1965100.0
2007-10-17 12:00:00,26.66,26.68,26.65,26.66,789100.0,16.183,16.1951,16.1769,16.183,789100.0
2007-10-17 12:05:00,26.66,26.67,26.63,26.66,873200.0,16.183,16.1891,16.1648,16.183,873200.0
2007-10-17 12:10:00,26.66,26.66,26.57,26.58,1355300.0,16.183,16.183,16.1284,16.1344,1355300.0
2007-10-17 12:15:00,26.57,26.63,26.57,26.62,710500.0,16.1284,16.1648,16.1284,16.1587,710500.0
2007-10-17 12:20:00,26.62,26.64,26.58,26.58,1042800.0,16.1587,16.1709,16.1344,16.1344,1042800.0
2007-10-17 12:25:00,26.59,26.59,26.51,26.53,1959200.0,16.1405,16.1405,16.0919,16.1041,1959200.0
2007-10-17 12:30:00,26.53,26.55,26.5,26.52,1542700.0,16.1041,16.1162,16.0859,16.098,1542700.0
2007-10-17 12:35:00,26.53,26.55,26.5,26.53,1160600.0,16.1041,16.1162,16.0859,16.1041,1160600.0
2007-10-17 12:40:00,26.53,26.57,26.53,26.54,675300.0,16.1041,16.1284,16.1041,16.1102,675300.0
2007-10-17 12:45:00,26.55,26.59,26.53,26.58,1051100.0,16.1162,16.1405,16.1041,16.1344,1051100.0
2007-10-17 12:50:00,26.58,26.62,26.53,26.54,1335800.0,16.1344,16.1587,16.1041,16.1102,1335800.0
2007-10-17 12:55:00,26.54,26.55,26.51,26.53,1364100.0,16.1102,16.1162,16.0919,16.1041,1364100.0
2007-10-17 13:00:00,26.53,26.56,26.52,26.54,688500.0,16.1041,16.1223,16.098,16.1102,688500.0
2007-10-17 13:05:00,26.54,26.56,26.43,26.46,2154300.0,16.1102,16.1223,16.0434,16.0616,2154300.0
2007-10-17 13:10:00,26.46,26.49,26.4,26.47,1536200.0,16.0616,16.0798,16.0252,16.0677,1536200.0
2007-10-17 13:15:00,26.46,26.51,26.46,26.47,1610300.0,16.0616,16.0919,16.0616,16.0677,1610300.0
2007-10-17 13:20:00,26.47,26.5,26.41,26.47,2865200.0,16.0677,16.0859,16.0312,16.0677,2865200.0
2007-10-17 13:25:00,26.47,26.5,26.44,26.45,1365100.0,16.0677,16.0859,16.0495,16.0555,1365100.0
2007-10-17 13:30:00,26.46,26.49,26.44,26.46,957800.0,16.0616,16.0798,16.0495,16.0616,957800.0
2007-10-17 13:35:00,26.46,26.5,26.44,26.48,1183100.0,16.0616,16.0859,16.0495,16.0737,1183100.0
2007-10-17 13:40:00,26.47,26.49,26.44,26.45,1373600.0,16.0677,16.0798,16.0495,16.0555,1373600.0
2007-10-17 13:45:00,26.46,26.46,26.4,26.42,1073200.0,16.0616,16.0616,16.0252,16.0373,1073200.0
2007-10-17 13:50:00,26.42,26.44,26.4,26.42,1905400.0,16.0373,16.0495,16.0252,16.0373,1905400.0
2007-10-17 13:55:00,26.43,26.44,26.35,26.37,2623100.0,16.0434,16.0495,15.9948,16.007,2623100.0
2007-10-17 14:00:00,26.37,26.4,26.35,26.4,3039500.0,16.007,16.0252,15.9948,16.0252,3039500.0
2007-10-17 14:05:00,26.4,26.48,26.4,26.47,1148700.0,16.0252,16.0737,16.0252,16.0677,1148700.0
2007-10-17 14:10:00,26.47,26.48,26.36,26.41,2036800.0,16.0677,16.0737,16.0009,16.0312,2036800.0
2007-10-17 14:15:00,26.41,26.44,26.39,26.44,600300.0,16.0312,16.0495,16.0191,16.0495,600300.0
2007-10-17 14:20:00,26.44,26.44,26.39,26.42,1106300.0,16.0495,16.0495,16.0191,16.0373,1106300.0
2007-10-17 14:25:00,26.43,26.48,26.42,26.47,1046000.0,16.0434,16.0737,16.0373,16.0677,1046000.0
2007-10-17 14:30:00,26.46,26.48,26.43,26.43,596600.0,16.0616,16.0737,16.0434,16.0434,596600.0
2007-10-17 14:35:00,26.44,26.49,26.42,26.48,625700.0,16.0495,16.0798,16.0373,16.0737,625700.0
2007-10-17 14:40:00,26.49,26.5,26.47,26.48,1257400.0,16.0798,16.0859,16.0677,16.0737,1257400.0
2007-10-17 14:45:00,26.49,26.49,26.45,26.47,1130000.0,16.0798,16.0798,16.0555,16.0677,1130000.0
2007-10-17 14:50:00,26.47,26.48,26.42,26.43,770100.0,16.0677,16.0737,16.0373,16.0434,770100.0
2007-10-17 14:55:00,26.42,26.5,26.42,26.49,1775100.0,16.0373,16.0859,16.0373,16.0798,1775100.0
2007-10-17 15:00:00,26.5,26.54,26.48,26.48,1861700.0,16.0859,16.1102,16.0737,16.0737,1861700.0
2007-10-17 15:05:00,26.48,26.54,26.47,26.54,1394800.0,16.0737,16.1102,16.0677,16.1102,1394800.0
2007-10-17 15:10:00,26.54,26.55,26.51,26.55,865300.0,16.1102,16.1162,16.0919,16.1162,865300.0
2007-10-17 15:15:00,26.55,26.62,26.54,26.59,2136300.0,16.1162,16.1587,16.1102,16.1405,2136300.0
2007-10-17 15:20:00,26.59,26.61,26.58,26.58,1118700.0,16.1405,16.1527,16.1344,16.1344,1118700.0
2007-10-17 15:25:00,26.58,26.62,26.56,26.62,2300800.0,16.1344,16.1587,16.1223,16.1587,2300800.0
2007-10-17 15:30:00,26.62,26.67,26.6,26.61,1994900.0,16.1587,16.1891,16.1466,16.1527,1994900.0
2007-10-17 15:35:00,26.61,26.68,26.61,26.66,1914900.0,16.1527,16.1951,16.1527,16.183,1914900.0
2007-10-17 15:40:00,26.67,26.75,26.66,26.74,3011900.0,16.1891,16.2376,16.183,16.2316,3011900.0
2007-10-17 15:45:00,26.73,26.77,26.71,26.74,3336500.0,16.2255,16.2498,16.2134,16.2316,3336500.0
2007-10-17 15:50:00,26.75,26.75,26.68,26.74,2578700.0,16.2376,16.2376,16.1951,16.2316,2578700.0
2007-10-17 15:55:00,26.74,26.76,26.7,26.73,4316900.0,16.2316,16.2437,16.2073,16.2255,4316900.0
2007-10-18 09:30:00,26.52,26.72,26.51,26.69,2010200.0,16.098,16.2194,16.0919,16.2012,2010200.0
2007-10-18 09:35:00,26.69,26.78,26.66,26.77,1211400.0,16.2012,16.2558,16.183,16.2498,1211400.0
2007-10-18 09:40:00,26.78,26.8,26.74,26.8,940900.0,16.2558,16.268,16.2316,16.268,940900.0
2007-10-18 09:45:00,26.8,26.8,26.68,26.72,899000.0,16.268,16.268,16.1951,16.2194,899000.0
2007-10-18 09:50:00,26.71,26.72,26.61,26.65,1167500.0,16.2134,16.2194,16.1527,16.1769,1167500.0
2007-10-18 09:55:00,26.66,26.67,26.63,26.67,737600.0,16.183,16.1891,16.1648,16.1891,737600.0
2007-10-18 10:00:00,26.66,26.67,26.53,26.54,1052600.0,16.183,16.1891,16.1041,16.1102,1052600.0
2007-10-18 10:05:00,26.54,26.54,26.47,26.52,2162200.0,16.1102,16.1102,16.0677,16.098,2162200.0
2007-10-18 10:10:00,26.52,26.57,26.51,26.56,1256700.0,16.098,16.1284,16.0919,16.1223,1256700.0
2007-10-18 10:15:00,26.56,26.64,26.53,26.63,1393600.0,16.1223,16.1709,16.1041,16.1648,1393600.0
2007-10-18 10:20:00,26.63,26.66,26.59,26.62,1079500.0,16.1648,16.183,16.1405,16.1587,1079500.0
2007-10-18 10:25:00,26.63,26.73,26.62,26.72,650200.0,16.1648,16.2255,16.1587,16.2194,650200.0
2007-10-18 10:30:00,26.73,26.73,26.67,26.68,1003800.0,16.2255,16.2255,16.1891,16.1951,1003800.0
2007-10-18 10:35:00,26.69,26.7,26.63,26.68,584800.0,16.2012,16.2073,16.1648,16.1951,584800.0
2007-10-18 10:40:00,26.68,26.75,26.65,26.65,1303900.0,16.1951,16.2376,16.1769,16.1769,1303900.0
2007-10-18 10:45:00,26.65,26.71,26.65,26.67,481500.0,16.1769,16.2134,16.1769,16.1891,481500.0
2007-10-18 10:50:00,26.67,26.68,26.67,26.67,433800.0,16.1891,16.1951,16.1891,16.1891,433800.0
2007-10-18 10:55:00,26.67,26.68,26.57,26.59,1449000.0,16.1891,16.1951,16.1284,16.1405,1449000.0
2007-10-18 11:00:00,26.59,26.61,26.55,26.58,902300.0,16.1405,16.1527,16.1162,16.1344,902300.0
2007-10-18 11:05:00,26.58,26.62,26.58,26.59,481300.0,16.1344,16.1587,16.1344,16.1405,481300.0
2007-10-18 11:10:00,26.58,26.6,26.53,26.55,752700.0,16.1344,16.1466,16.1041,16.1162,752700.0
2007-10-18 11:15:00,26.55,26.6,26.54,26.57,417400.0,16.1162,16.1466,16.1102,16.1284,417400.0
2007-10-18 11:20:00,26.58,26.6,26.55,26.59,585700.0,16.1344,16.1466,16.1162,16.1405,585700.0
2007-10-18 11:25:00,26.59,26.6,26.54,26.56,524400.0,16.1405,16.1466,16.1102,16.1223,524400.0
2007-10-18 11:30:00,26.56,26.61,26.56,26.59,602900.0,16.1223,16.1527,16.1223,16.1405,602900.0
2007-10-18 11:35:00,26.59,26.62,26.55,26.62,365500.0,16.1405,16.1587,16.1162,16.1587,365500.0
2007-10-18 11:40:00,26.62,26.64,26.61,26.63,375900.0,16.1587,16.1709,16.1527,16.1648,375900.0
2007-10-18 11:45:00,26.63,26.63,26.57,26.61,318000.0,16.1648,16.1648,16.1284,16.1527,318000.0
2007-10-18 11:50:00,26.61,26.67,26.6,26.65,547300.0,16.1527,16.1891,16.1466,16.1769,547300.0
2007-10-18 11:55:00,26.65,26.68,26.65,26.66,359800.0,16.1769,16.1951,16.1769,16.183,359800.0
2007-10-18 12:00:00,26.66,26.67,26.59,26.59,731700.0,16.183,16.1891,16.1405,16.1405,731700.0
2007-10-18 12:05:00,26.6,26.64,26.59,26.62,588100.0,16.1466,16.1709,16.1405,16.1587,588100.0
2007-10-18 12:10:00,26.62,26.64,26.62,26.62,243100.0,16.1587,16.1709,16.1587,16.1587,243100.0
2007-10-18 12:15:00,26.62,26.64,26.59,26.62,376100.0,16.1587,16.1709,16.1405,16.1587,376100.0
2007-10-18 12:20:00,26.62,26.7,26.61,26.68,1193300.0,16.1587,16.2073,16.1527,16.1951,1193300.0
2007-10-18 12:25:00,26.68,26.7,26.67,26.67,271000.0,16.1951,16.2073,16.1891,16.1891,271000.0
2007-10-18 12:30:00,26.67,26.69,26.66,26.67,273700.0,16.1891,16.2012,16.183,16.1891,273700.0
2007-10-18 12:35:00,26.67,26.7,26.67,26.69,182200.0,16.1891,16.2073,16.1891,16.2012,182200.0
2007-10-18 12:40:00,26.69,26.7,26.67,26.68,238900.0,16.2012,16.2073,16.1891,16.1951,238900.0
2007-10-18 12:45:00,26.67,26.68,26.62,26.63,647300.0,16.1891,16.1951,16.1587,16.1648,647300.0
2007-10-18 12:50:00,26.63,26.68,26.63,26.63,331300.0,16.1648,16.1951,16.1648,16.1648,331300.0
2007-10-18 12:55:00,26.64,26.65,26.61,26.62,658700.0,16.1709,16.1769,16.1527,16.1587,658700.0
2007-10-18 13:00:00,26.62,26.64,26.62,26.62,185000.0,16.1587,16.1709,16.1587,16.1587,185000.0
2007-10-18 13:05:00,26.62,26.64,26.61,26.62,134300.0,16.1587,16.1709,16.1527,16.1587,134300.0
2007-10-18 13:10:00,26.62,26.63,26.58,26.6,434200.0,16.1587,16.1648,16.1344,16.1466,434200.0
2007-10-18 13:15:00,26.6,26.62,26.57,26.61,386000.0,16.1466,16.1587,16.1284,16.1527,386000.0
2007-10-18 13:20:00,26.61,26.63,26.6,26.6,196200.0,16.1527,16.1648,16.1466,16.1466,196200.0
2007-10-18 13:25:00,26.6,26.64,26.6,26.62,150700.0,16.1466,16.1709,16.1466,16.1587,150700.0
2007-10-18 13:30:00,26.62,26.69,26.62,26.68,680600.0,16.1587,16.2012,16.1587,16.1951,680600.0
2007-10-18 13:35:00,26.68,26.69,26.67,26.68,687100.0,16.1951,16.2012,16.1891,16.1951,687100.0
2007-10-18 13:40:00,26.68,26.7,26.68,26.69,363700.0,16.1951,16.2073,16.1951,16.2012,363700.0
2007-10-18 13:45:00,26.68,26.71,26.67,26.7,501400.0,16.1951,16.2134,16.1891,16.2073,501400.0
2007-10-18 13:50:00,26.7,26.75,26.69,26.74,886400.0,16.2073,16.2376,16.2012,16.2316,886400.0
2007-10-18 13:55:00,26.74,26.83,26.74,26.8,975100.0,16.2316,16.2862,16.2316,16.268,975100.0
2007-10-18 14:00:00,26.8,26.85,26.75,26.84,801700.0,16.268,16.2983,16.2376,16.2923,801700.0
2007-10-18 14:05:00,26.84,26.85,26.78,26.81,593000.0,16.2923,16.2983,16.2558,16.2741,593000.0
2007-10-18 14:10:00,26.81,26.82,26.79,26.8,447000.0,16.2741,16.2801,16.2619,16.268,447000.0
2007-10-18 14:15:00,26.8,26.83,26.76,26.77,621600.0,16.268,16.2862,16.2437,16.2498,621600.0
2007-10-18 14:20:00,26.77,26.8,26.75,26.75,364000.0,16.2498,16.268,16.2376,16.2376,364000.0
2007-10-18 14:25:00,26.75,26.76,26.73,26.75,256900.0,16.2376,16.2437,16.2255,16.2376,256900.0
2007-10-18 14:30:00,26.75,26.77,26.72,26.75,454300.0,16.2376,16.2498,16.2194,16.2376,454300.0
2007-10-18 14:35:00,26.74,26.75,26.72,26.74,343000.0,16.2316,16.2376,16.2194,16.2316,343000.0
2007-10-18 14:40:00,26.75,26.8,26.74,26.78,536500.0,16.2376,16.268,16.2316,16.2558,536500.0
2007-10-18 14:45:00,26.77,26.8,26.76,26.78,521700.0,16.2498,16.268,16.2437,16.2558,521700.0
2007-10-18 14:50:00,26.78,26.79,26.7,26.7,1463200.0,16.2558,16.2619,16.2073,16.2073,1463200.0
2007-10-18 14:55:00,26.7,26.71,26.65,26.66,963000.0,16.2073,16.2134,16.1769,16.183,963000.0
2007-10-18 15:00:00,26.66,26.77,26.66,26.77,793600.0,16.183,16.2498,16.183,16.2498,793600.0
2007-10-18 15:05:00,26.78,26.78,26.73,26.74,508800.0,16.2558,16.2558,16.2255,16.2316,508800.0
2007-10-18 15:10:00,26.74,26.85,26.73,26.83,1117700.0,16.2316,16.2983,16.2255,16.2862,1117700.0
2007-10-18 15:15:00,26.83,26.83,26.74,26.8,1072400.0,16.2862,16.2862,16.2316,16.268,1072400.0
2007-10-18 15:20:00,26.8,26.85,26.79,26.81,1182900.0,16.268,16.2983,16.2619,16.2741,1182900.0
2007-10-18 15:25:00,26.82,26.83,26.8,26.8,973600.0,16.2801,16.2862,16.268,16.268,973600.0
2007-10-18 15:30:00,26.8,26.82,26.79,26.8,674800.0,16.268,16.2801,16.2619,16.268,674800.0
2007-10-18 15:35:00,26.79,26.9,26.79,26.88,1396600.0,16.2619,16.3287,16.2619,16.3165,1396600.0
2007-10-18 15:40:00,26.88,26.94,26.87,26.9,1360200.0,16.3165,16.353,16.3105,16.3287,1360200.0
2007-10-18 15:45:00,26.9,26.94,26.89,26.94,1552300.0,16.3287,16.353,16.3226,16.353,1552300.0
2007-10-18 15:50:00,26.93,26.94,26.9,26.91,1818900.0,16.3469,16.353,16.3287,16.3348,1818900.0
2007-10-18 15:55:00,26.92,26.98,26.91,26.93,3294700.0,16.3408,16.3772,16.3348,16.3469,3294700.0
2007-10-19 09:30:00,26.84,26.86,26.68,26.69,8249100.0,16.2923,16.3044,16.1951,16.2012,8249100.0
2007-10-19 09:35:00,26.69,26.78,26.68,26.73,1072300.0,16.2012,16.2558,16.1951,16.2255,1072300.0
2007-10-19 09:40:00,26.73,26.74,26.64,26.68,1651400.0,16.2255,16.2316,16.1709,16.1951,1651400.0
2007-10-19 09:45:00,26.69,26.75,26.66,26.73,666200.0,16.2012,16.2376,16.183,16.2255,666200.0
2007-10-19 09:50:00,26.73,26.75,26.71,26.72,563300.0,16.2255,16.2376,16.2134,16.2194,563300.0
2007-10-19 09:55:00,26.73,26.77,26.71,26.74,1050900.0,16.2255,16.2498,16.2134,16.2316,1050900.0
2007-10-19 10:00:00,26.74,26.79,26.7,26.71,1227300.0,16.2316,16.2619,16.2073,16.2134,1227300.0
2007-10-19 10:05:00,26.72,26.72,26.6,26.64,1439500.0,16.2194,16.2194,16.1466,16.1709,1439500.0
2007-10-19 10:10:00,26.63,26.65,26.6,26.63,802700.0,16.1648,16.1769,16.1466,16.1648,802700.0
2007-10-19 10:15:00,26.63,26.64,26.62,26.62,298100.0,16.1648,16.1709,16.1587,16.1587,298100.0
2007-10-19 10:20:00,26.62,26.63,26.6,26.61,687000.0,16.1587,16.1648,16.1466,16.1527,687000.0
2007-10-19 10:25:00,26.6,26.64,26.52,26.58,1167100.0,16.1466,16.1709,16.098,16.1344,1167100.0
2007-10-19 10:30:00,26.58,26.58,26.51,26.52,845600.0,16.1344,16.1344,16.0919,16.098,845600.0
2007-10-19 10:35:00,26.53,26.55,26.51,26.54,830200.0,16.1041,16.1162,16.0919,16.1102,830200.0
2007-10-19 10:40:00,26.54,26.57,26.52,26.53,1205800.0,16.1102,16.1284,16.098,16.1041,1205800.0
2007-10-19 10:45:00,26.53,26.58,26.52,26.57,664000.0,16.1041,16.1344,16.098,16.1284,664000.0
2007-10-19 10:50:00,26.57,26.57,26.49,26.51,971700.0,16.1284,16.1284,16.0798,16.0919,971700.0
2007-10-19 10:55:00,26.51,26.52,26.44,26.46,1620500.0,16.0919,16.098,16.0495,16.0616,1620500.0
2007-10-19 11:00:00,26.45,26.53,26.45,26.51,1086600.0,16.0555,16.1041,16.0555,16.0919,1086600.0
2007-10-19 11:05:00,26.51,26.59,26.5,26.53,869900.0,16.0919,16.1405,16.0859,16.1041,869900.0
2007-10-19 11:10:00,26.54,26.57,26.5,26.57,695700.0,16.1102,16.1284,16.0859,16.1284,695700.0
2007-10-19 11:15:00,26.56,26.59,26.53,26.58,722400.0,16.1223,16.1405,16.1041,16.1344,722400.0
2007-10-19 11:20:00,26.58,26.59,26.53,26.57,366000.0,16.1344,16.1405,16.1041,16.1284,366000.0
2007-10-19 11:25:00,26.57,26.62,26.55,26.6,723200.0,16.1284,16.1587,16.1162,16.1466,723200.0
2007-10-19 11:30:00,26.6,26.61,26.51,26.54,1162500.0,16.1466,16.1527,16.0919,16.1102,1162500.0
2007-10-19 11:35:00,26.53,26.58,26.52,26.56,1115600.0,16.1041,16.1344,16.098,16.1223,1115600.0
2007-10-19 11:40:00,26.55,26.62,26.53,26.62,774400.0,16.1162,16.1587,16.1041,16.1587,774400.0
2007-10-19 11:45:00,26.62,26.65,26.6,26.65,666400.0,16.1587,16.1769,16.1466,16.1769,666400.0
2007-10-19 11:50:00,26.65,26.67,26.61,26.65,685600.0,16.1769,16.1891,16.1527,16.1769,685600.0
2007-10-19 11:55:00,26.64,26.66,26.6,26.65,441000.0,16.1709,16.183,16.1466,16.1769,441000.0
2007-10-19 12:00:00,26.64,26.68,26.6,26.64,752200.0,16.1709,16.1951,16.1466,16.1709,752200.0
2007-10-19 12:05:00,26.64,26.66,26.64,26.66,299000.0,16.1709,16.183,16.1709,16.183,299000.0
2007-10-19 12:10:00,26.66,26.7,26.65,26.68,604600.0,16.183,16.2073,16.1769,16.1951,604600.0
2007-10-19 12:15:00,26.68,26.7,26.66,26.68,509300.0,16.1951,16.2073,16.183,16.1951,509300.0
2007-10-19 12:20:00,26.68,26.69,26.66,26.67,326500.0,16.1951,16.2012,16.183,16.1891,326500.0
2007-10-19 12:25:00,26.68,26.68,26.66,26.66,388200.0,16.1951,16.1951,16.183,16.183,388200.0
2007-10-19 12:30:00,26.66,26.75,26.65,26.72,1129200.0,16.183,16.2376,16.1769,16.2194,1129200.0
2007-10-19 12:35:00,26.72,26.73,26.69,26.72,328300.0,16.2194,16.2255,16.2012,16.2194,328300.0
2007-10-19 12:40:00,26.7,26.75,26.68,26.68,375500.0,16.2073,16.2376,16.1951,16.1951,375500.0
2007-10-19 12:45:00,26.68,26.74,26.67,26.69,447500.0,16.1951,16.2316,16.1891,16.2012,447500.0
2007-10-19 12:50:00,26.7,26.71,26.69,26.69,226200.0,16.2073,16.2134,16.2012,16.2012,226200.0
2007-10-19 12:55:00,26.69,26.73,26.69,26.71,647700.0,16.2012,16.2255,16.2012,16.2134,647700.0
2007-10-19 13:00:00,26.7,26.71,26.66,26.68,359100.0,16.2073,16.2134,16.183,16.1951,359100.0
2007-10-19 13:05:00,26.68,26.69,26.6,26.65,895200.0,16.1951,16.2012,16.1466,16.1769,895200.0
2007-10-19 13:10:00,26.65,26.65,26.62,26.64,425500.0,16.1769,16.1769,16.1587,16.1709,425500.0
2007-10-19 13:15:00,26.63,26.64,26.6,26.61,642700.0,16.1648,16.1709,16.1466,16.1527,642700.0
2007-10-19 13:20:00,26.6,26.62,26.58,26.58,558600.0,16.1466,16.1587,16.1344,16.1344,558600.0
2007-10-19 13:25:00,26.59,26.61,26.54,26.56,471200.0,16.1405,16.1527,16.1102,16.1223,471200.0
2007-10-19 13:30:00,26.57,26.6,26.55,26.55,259700.0,16.1284,16.1466,16.1162,16.1162,259700.0
2007-10-19 13:35:00,26.55,26.64,26.55,26.61,675400.0,16.1162,16.1709,16.1162,16.1527,675400.0
2007-10-19 13:40:00,26.6,26.63,26.59,26.62,299100.0,16.1466,16.1648,16.1405,16.1587,299100.0
2007-10-19 13:45:00,26.61,26.67,26.61,26.64,507300.0,16.1527,16.1891,16.1527,16.1709,507300.0
2007-10-19 13:50:00,26.64,26.65,26.63,26.65,281000.0,16.1709,16.1769,16.1648,16.1769,281000.0
2007-10-19 13:55:00,26.64,26.66,26.56,26.56,730500.0,16.1709,16.183,16.1223,16.1223,730500.0
2007-10-19 14:00:00,26.56,26.58,26.55,26.56,486700.0,16.1223,16.1344,16.1162,16.1223,486700.0
2007-10-19 14:05:00,26.57,26.62,26.55,26.62,825800.0,16.1284,16.1587,16.1162,16.1587,825800.0
2007-10-19 14:10:00,26.62,26.66,26.6,26.65,917100.0,16.1587,16.183,16.1466,16.1769,917100.0
2007-10-19 14:15:00,26.65,26.65,26.61,26.63,598500.0,16.1769,16.1769,16.1527,16.1648,598500.0
2007-10-19 14:20:00,26.64,26.65,26.6,26.64,724100.0,16.1709,16.1769,16.1466,16.1709,724100.0
2007-10-19 14:25:00,26.64,26.66,26.61,26.62,967700.0,16.1709,16.183,16.1527,16.1587,967700.0
2007-10-19 14:30:00,26.61,26.69,26.61,26.68,527700.0,16.1527,16.2012,16.1527,16.1951,527700.0
2007-10-19 14:35:00,26.68,26.69,26.61,26.62,837900.0,16.1951,16.2012,16.1527,16.1587,837900.0
2007-10-19 14:40:00,26.61,26.63,26.6,26.61,738600.0,16.1527,16.1648,16.1466,16.1527,738600.0
2007-10-19 14:45:00,26.61,26.61,26.56,26.6,708000.0,16.1527,16.1527,16.1223,16.1466,708000.0
2007-10-19 14:50:00,26.6,26.61,26.53,26.55,501300.0,16.1466,16.1527,16.1041,16.1162,501300.0
2007-10-19 14:55:00,26.55,26.59,26.49,26.57,1077500.0,16.1162,16.1405,16.0798,16.1284,1077500.0
2007-10-19 15:00:00,26.58,26.63,26.56,26.61,1503900.0,16.1344,16.1648,16.1223,16.1527,1503900.0
2007-10-19 15:05:00,26.61,26.64,26.57,26.63,1307700.0,16.1527,16.1709,16.1284,16.1648,1307700.0
2007-10-19 15:10:00,26.63,26.66,26.59,26.63,710100.0,16.1648,16.183,16.1405,16.1648,710100.0
2007-10-19 15:15:00,26.63,26.63,26.51,26.52,982500.0,16.1648,16.1648,16.0919,16.098,982500.0
2007-10-19 15:20:00,26.51,26.53,26.48,26.53,954700.0,16.0919,16.1041,16.0737,16.1041,954700.0
2007-10-19 15:25:00,26.52,26.56,26.5,26.5,699400.0,16.098,16.1223,16.0859,16.0859,699400.0
2007-10-19 15:30:00,26.5,26.51,26.42,26.47,1229200.0,16.0859,16.0919,16.0373,16.0677,1229200.0
2007-10-19 15:35:00,26.47,26.49,26.41,26.48,1138500.0,16.0677,16.0798,16.0312,16.0737,1138500.0
2007-10-19 15:40:00,26.48,26.48,26.35,26.36,1201800.0,16.0737,16.0737,15.9948,16.0009,1201800.0
2007-10-19 15:45:00,26.36,26.38,26.3,26.32,1613400.0,16.0009,16.013,15.9645,15.9766,1613400.0
2007-10-19 15:50:00,26.31,26.34,26.27,26.33,1623100.0,15.9705,15.9888,15.9463,15.9827,1623100.0
2007-10-19 15:55:00,26.33,26.35,26.27,26.33,2527400.0,15.9827,15.9948,15.9463,15.9827,2527400.0
2007-10-22 09:30:00,25.96,25.98,25.85,25.97,2635100.0,15.7581,15.7702,15.6913,15.7642,2635100.0
2007-10-22 09:35:00,25.97,26.09,25.97,26.03,1263700.0,15.7642,15.837,15.7642,15.8006,1263700.0
2007-10-22 09:40:00,26.03,26.2,26.03,26.09,1048700.0,15.8006,15.9038,15.8006,15.837,1048700.0
2007-10-22 09:45:00,26.09,26.16,26.01,26.16,1514400.0,15.837,15.8795,15.7884,15.8795,1514400.0
2007-10-22 09:50:00,26.16,26.3,26.01,26.25,1467300.0,15.8795,15.9645,15.7884,15.9341,1467300.0
2007-10-22 09:55:00,26.25,26.28,26.16,26.2,538600.0,15.9341,15.9523,15.8795,15.9038,538600.0
2007-10-22 10:00:00,26.2,26.26,26.17,26.25,721400.0,15.9038,15.9402,15.8856,15.9341,721400.0
2007-10-22 10:05:00,26.26,26.36,26.25,26.32,919800.0,15.9402,16.0009,15.9341,15.9766,919800.0
2007-10-22 10:10:00,26.32,26.56,26.29,26.47,2343500.0,15.9766,16.1223,15.9584,16.0677,2343500.0
2007-10-22 10:15:00,26.47,26.55,26.36,26.44,880700.0,16.0677,16.1162,16.0009,16.0495,880700.0
2007-10-22 10:20:00,26.44,26.45,26.35,26.38,564900.0,16.0495,16.0555,15.9948,16.013,564900.0
2007-10-22 10:25:00,26.38,26.41,26.35,26.38,493600.0,16.013,16.0312,15.9948,16.013,493600.0
2007-10-22 10:30:00,26.37,26.42,26.34,26.35,840100.0,16.007,16.0373,15.9888,15.9948,840100.0
2007-10-22 10:35:00,26.35,26.41,26.33,26.33,846100.0,15.9948,16.0312,15.9827,15.9827,846100.0
2007-10-22 10:40:00,26.34,26.4,26.32,26.39,382000.0,15.9888,16.0252,15.9766,16.0191,382000.0
2007-10-22 10:45:00,26.38,26.4,26.31,26.31,456800.0,16.013,16.0252,15.9705,15.9705,456800.0
2007-10-22 10:50:00,26.31,26.32,26.21,26.21,1109700.0,15.9705,15.9766,15.9098,15.9098,1109700.0
2007-10-22 10:55:00,26.21,26.24,26.13,26.24,1039600.0,15.9098,15.9281,15.8613,15.9281,1039600.0
2007-10-22 11:00:00,26.23,26.28,26.21,26.24,501500.0,15.922,15.9523,15.9098,15.9281,501500.0
2007-10-22 11:05:00,26.24,26.33,26.2,26.3,704000.0,15.9281,15.9827,15.9038,15.9645,704000.0
2007-10-22 11:10:00,26.3,26.38,26.28,26.34,824700.0,15.9645,16.013,15.9523,15.9888,824700.0
2007-10-22 11:15:00,26.34,26.38,26.33,26.37,403400.0,15.9888,16.013,15.9827,16.007,403400.0
2007-10-22 11:20:00,26.37,26.49,26.37,26.47,1197200.0,16.007,16.0798,16.007,16.0677,1197200.0
2007-10-22 11:25:00,26.46,26.52,26.46,26.52,758600.0,16.0616,16.098,16.0616,16.098,758600.0
2007-10-22 11:30:00,26.52,26.54,26.49,26.52,351100.0,16.098,16.1102,16.0798,16.098,351100.0
2007-10-22 11:35:00,26.52,26.53,26.44,26.45,491000.0,16.098,16.1041,16.0495,16.0555,491000.0
2007-10-22 11:40:00,26.45,26.47,26.42,26.42,289900.0,16.0555,16.0677,16.0373,16.0373,289900.0
2007-10-22 11:45:00,26.43,26.45,26.37,26.43,589300.0,16.0434,16.0555,16.007,16.0434,589300.0
2007-10-22 11:50:00,26.43,26.49,26.42,26.47,507000.0,16.0434,16.0798,16.0373,16.0677,507000.0
2007-10-22 11:55:00,26.47,26.59,26.46,26.58,1127500.0,16.0677,16.1405,16.0616,16.1344,1127500.0
2007-10-22 12:00:00,26.58,26.58,26.53,26.53,681800.0,16.1344,16.1344,16.1041,16.1041,681800.0
2007-10-22 12:05:00,26.53,26.54,26.48,26.5,454900.0,16.1041,16.1102,16.0737,16.0859,454900.0
2007-10-22 12:10:00,26.49,26.5,26.43,26.45,523700.0,16.0798,16.0859,16.0434,16.0555,523700.0
2007-10-22 12:15:00,26.45,26.46,26.42,26.42,331100.0,16.0555,16.0616,16.0373,16.0373,331100.0
2007-10-22 12:20:00,26.42,26.42,26.37,26.37,427600.0,16.0373,16.0373,16.007,16.007,427600.0
2007-10-22 12:25:00,26.37,26.43,26.37,26.41,425300.0,16.007,16.0434,16.007,16.0312,425300.0
2007-10-22 12:30:00,26.41,26.43,26.39,26.41,401300.0,16.0312,16.0434,16.0191,16.0312,401300.0
2007-10-22 12:35:00,26.41,26.41,26.35,26.37,306400.0,16.0312,16.0312,15.9948,16.007,306400.0
2007-10-22 12:40:00,26.37,26.38,26.36,26.37,214000.0,16.007,16.013,16.0009,16.007,214000.0
2007-10-22 12:45:00,26.37,26.41,26.37,26.4,281000.0,16.007,16.0312,16.007,16.0252,281000.0
2007-10-22 12:50:00,26.39,26.49,26.39,26.47,580500.0,16.0191,16.0798,16.0191,16.0677,580500.0
2007-10-22 12:55:00,26.47,26.54,26.46,26.5,853200.0,16.0677,16.1102,16.0616,16.0859,853200.0
2007-10-22 13:00:00,26.5,26.55,26.47,26.54,640500.0,16.0859,16.1162,16.0677,16.1102,640500.0
2007-10-22 13:05:00,26.54,26.56,26.52,26.55,503900.0,16.1102,16.1223,16.098,16.1162,503900.0
2007-10-22 13:10:00,26.55,26.6,26.55,26.59,889200.0,16.1162,16.1466,16.1162,16.1405,889200.0
2007-10-22 13:15:00,26.58,26.6,26.56,26.59,468800.0,16.1344,16.1466,16.1223,16.1405,468800.0
2007-10-22 13:20:00,26.58,26.59,26.55,26.57,439800.0,16.1344,16.1405,16.1162,16.1284,439800.0
2007-10-22 13:25:00,26.57,26.58,26.57,26.58,242100.0,16.1284,16.1344,16.1284,16.1344,242100.0
2007-10-22 13:30:00,26.58,26.59,26.54,26.56,644200.0,16.1344,16.1405,16.1102,16.1223,644200.0
2007-10-22 13:35:00,26.56,26.57,26.5,26.52,448800.0,16.1223,16.1284,16.0859,16.098,448800.0
2007-10-22 13:40:00,26.52,26.56,26.5,26.54,229000.0,16.098,16.1223,16.0859,16.1102,229000.0
2007-10-22 13:45:00,26.54,26.58,26.54,26.56,261800.0,16.1102,16.1344,16.1102,16.1223,261800.0
2007-10-22 13:50:00,26.56,26.57,26.5,26.51,470000.0,16.1223,16.1284,16.0859,16.0919,470000.0
2007-10-22 13:55:00,26.5,26.56,26.5,26.51,663600.0,16.0859,16.1223,16.0859,16.0919,663600.0
2007-10-22 14:00:00,26.51,26.53,26.5,26.53,388100.0,16.0919,16.1041,16.0859,16.1041,388100.0
2007-10-22 14:05:00,26.53,26.55,26.51,26.51,369600.0,16.1041,16.1162,16.0919,16.0919,369600.0
2007-10-22 14:10:00,26.51,26.57,26.51,26.54,882900.0,16.0919,16.1284,16.0919,16.1102,882900.0
2007-10-22 14:15:00,26.54,26.6,26.54,26.59,718400.0,16.1102,16.1466,16.1102,16.1405,718400.0
2007-10-22 14:20:00,26.58,26.6,26.58,26.6,209600.0,16.1344,16.1466,16.1344,16.1466,209600.0
2007-10-22 14:25:00,26.59,26.64,26.57,26.58,747600.0,16.1405,16.1709,16.1284,16.1344,747600.0
2007-10-22 14:30:00,26.58,26.59,26.56,26.58,635500.0,16.1344,16.1405,16.1223,16.1344,635500.0
2007-10-22 14:35:00,26.57,26.58,26.51,26.54,553700.0,16.1284,16.1344,16.0919,16.1102,553700.0
2007-10-22 14:40:00,26.54,26.6,26.53,26.58,546200.0,16.1102,16.1466,16.1041,16.1344,546200.0
2007-10-22 14:45:00,26.58,26.59,26.55,26.59,382200.0,16.1344,16.1405,16.1162,16.1405,382200.0
2007-10-22 14:50:00,26.58,26.59,26.52,26.55,479600.0,16.1344,16.1405,16.098,16.1162,479600.0
2007-10-22 14:55:00,26.55,26.55,26.44,26.44,759800.0,16.1162,16.1162,16.0495,16.0495,759800.0
2007-10-22 15:00:00,26.44,26.46,26.38,26.4,985000.0,16.0495,16.0616,16.013,16.0252,985000.0
2007-10-22 15:05:00,26.41,26.47,26.4,26.44,522000.0,16.0312,16.0677,16.0252,16.0495,522000.0
2007-10-22 15:10:00,26.43,26.45,26.39,26.43,648700.0,16.0434,16.0555,16.0191,16.0434,648700.0
2007-10-22 15:15:00,26.42,26.47,26.4,26.41,482500.0,16.0373,16.0677,16.0252,16.0312,482500.0
2007-10-22 15:20:00,26.41,26.43,26.36,26.37,599700.0,16.0312,16.0434,16.0009,16.007,599700.0
2007-10-22 15:25:00,26.38,26.41,26.34,26.39,888400.0,16.013,16.0312,15.9888,16.0191,888400.0
2007-10-22 15:30:00,26.4,26.48,26.39,26.47,1169800.0,16.0252,16.0737,16.0191,16.0677,1169800.0
2007-10-22 15:35:00,26.47,26.55,26.46,26.53,1092600.0,16.0677,16.1162,16.0616,16.1041,1092600.0
2007-10-22 15:40:00,26.54,26.64,26.53,26.63,1536300.0,16.1102,16.1709,16.1041,16.1648,1536300.0
2007-10-22 15:45:00,26.63,26.69,26.61,26.66,1242800.0,16.1648,16.2012,16.1527,16.183,1242800.0
2007-10-22 15:50:00,26.65,26.67,26.58,26.66,2227900.0,16.1769,16.1891,16.1344,16.183,2227900.0
2007-10-22 15:55:00,26.66,26.69,26.61,26.65,2007000.0,16.183,16.2012,16.1527,16.1769,2007000.0
2007-10-23 09:30:00,26.62,26.79,26.6,26.63,2137700.0,16.1587,16.2619,16.1466,16.1648,2137700.0
2007-10-23 09:35:00,26.64,26.75,26.61,26.73,1610200.0,16.1709,16.2376,16.1527,16.2255,1610200.0
2007-10-23 09:40:00,26.72,26.79,26.71,26.79,799000.0,16.2194,16.2619,16.2134,16.2619,799000.0
2007-10-23 09:45:00,26.78,26.79,26.73,26.74,758800.0,16.2558,16.2619,16.2255,16.2316,758800.0
2007-10-23 09:50:00,26.75,26.81,26.72,26.77,1097800.0,16.2376,16.2741,16.2194,16.2498,1097800.0
2007-10-23 09:55:00,26.77,26.77,26.69,26.71,982600.0,16.2498,16.2498,16.2012,16.2134,982600.0
2007-10-23 10:00:00,26.71,26.76,26.69,26.7,997400.0,16.2134,16.2437,16.2012,16.2073,997400.0
2007-10-23 10:05:00,26.7,26.74,26.67,26.69,574000.0,16.2073,16.2316,16.1891,16.2012,574000.0
2007-10-23 10:10:00,26.69,26.72,26.65,26.65,587100.0,16.2012,16.2194,16.1769,16.1769,587100.0
2007-10-23 10:15:00,26.65,26.67,26.44,26.46,3177400.0,16.1769,16.1891,16.0495,16.0616,3177400.0
2007-10-23 10:20:00,26.45,26.47,26.27,26.45,3882400.0,16.0555,16.0677,15.9463,16.0555,3882400.0
2007-10-23 10:25:00,26.45,26.47,26.31,26.4,1960700.0,16.0555,16.0677,15.9705,16.0252,1960700.0
2007-10-23 10:30:00,26.4,26.48,26.35,26.48,773400.0,16.0252,16.0737,15.9948,16.0737,773400.0
2007-10-23 10:35:00,26.48,26.57,26.42,26.47,1243100.0,16.0737,16.1284,16.0373,16.0677,1243100.0
2007-10-23 10:40:00,26.47,26.5,26.33,26.35,1038700.0,16.0677,16.0859,15.9827,15.9948,1038700.0
2007-10-23 10:45:00,26.35,26.37,26.33,26.35,595100.0,15.9948,16.007,15.9827,15.9948,595100.0
2007-10-23 10:50:00,26.35,26.35,26.3,26.31,446900.0,15.9948,15.9948,15.9645,15.9705,446900.0
2007-10-23 10:55:00,26.31,26.33,26.25,26.31,577400.0,15.9705,15.9827,15.9341,15.9705,577400.0
2007-10-23 11:00:00,26.3,26.38,26.3,26.36,655400.0,15.9645,16.013,15.9645,16.0009,655400.0
2007-10-23 11:05:00,26.37,26.38,26.29,26.3,548000.0,16.007,16.013,15.9584,15.9645,548000.0
2007-10-23 11:10:00,26.3,26.38,26.23,26.24,824100.0,15.9645,16.013,15.922,15.9281,824100.0
2007-10-23 11:15:00,26.23,26.24,26.18,26.23,1259700.0,15.922,15.9281,15.8916,15.922,1259700.0
2007-10-23 11:20:00,26.23,26.26,26.18,26.2,659700.0,15.922,15.9402,15.8916,15.9038,659700.0
2007-10-23 11:25:00,26.19,26.22,26.16,26.2,1073200.0,15.8977,15.9159,15.8795,15.9038,1073200.0
2007-10-23 11:30:00,26.2,26.22,26.17,26.2,622200.0,15.9038,15.9159,15.8856,15.9038,622200.0
2007-10-23 11:35:00,26.2,26.29,26.2,26.26,510800.0,15.9038,15.9584,15.9038,15.9402,510800.0
2007-10-23 11:40:00,26.26,26.31,26.25,26.29,565400.0,15.9402,15.9705,15.9341,15.9584,565400.0
2007-10-23 11:45:00,26.28,26.37,26.28,26.32,716500.0,15.9523,16.007,15.9523,15.9766,716500.0
2007-10-23 11:50:00,26.31,26.33,26.29,26.32,507500.0,15.9705,15.9827,15.9584,15.9766,507500.0
2007-10-23 11:55:00,26.31,26.33,26.27,26.28,393000.0,15.9705,15.9827,15.9463,15.9523,393000.0
2007-10-23 12:00:00,26.29,26.37,26.29,26.34,488400.0,15.9584,16.007,15.9584,15.9888,488400.0
2007-10-23 12:05:00,26.34,26.36,26.3,26.3,732100.0,15.9888,16.0009,15.9645,15.9645,732100.0
2007-10-23 12:10:00,26.3,26.3,26.24,26.27,362300.0,15.9645,15.9645,15.9281,15.9463,362300.0
2007-10-23 12:15:00,26.28,26.28,26.23,26.26,196000.0,15.9523,15.9523,15.922,15.9402,196000.0
2007-10-23 12:20:00,26.26,26.31,26.26,26.29,223700.0,15.9402,15.9705,15.9402,15.9584,223700.0
2007-10-23 12:25:00,26.3,26.31,26.27,26.29,200200.0,15.9645,15.9705,15.9463,15.9584,200200.0
2007-10-23 12:30:00,26.28,26.3,26.25,26.3,373900.0,15.9523,15.9645,15.9341,15.9645,373900.0
2007-10-23 12:35:00,26.3,26.32,26.27,26.3,407300.0,15.9645,15.9766,15.9463,15.9645,407300.0
2007-10-23 12:40:00,26.31,26.34,26.23,26.33,406500.0,15.9705,15.9888,15.922,15.9827,406500.0
2007-10-23 12:45:00,26.32,26.35,26.31,26.32,399600.0,15.9766,15.9948,15.9705,15.9766,399600.0
2007-10-23 12:50:00,26.32,26.34,26.3,26.31,320500.0,15.9766,15.9888,15.9645,15.9705,320500.0
2007-10-23 12:55:00,26.32,26.32,26.28,26.29,198500.0,15.9766,15.9766,15.9523,15.9584,198500.0
2007-10-23 13:00:00,26.28,26.29,26.25,26.27,198100.0,15.9523,15.9584,15.9341,15.9463,198100.0
2007-10-23 13:05:00,26.28,26.31,26.26,26.31,292200.0,15.9523,15.9705,15.9402,15.9705,292200.0
2007-10-23 13:10:00,26.31,26.36,26.3,26.35,266900.0,15.9705,16.0009,15.9645,15.9948,266900.0
2007-10-23 13:15:00,26.35,26.4,26.35,26.35,615700.0,15.9948,16.0252,15.9948,15.9948,615700.0
2007-10-23 13:20:00,26.36,26.38,26.35,26.35,220600.0,16.0009,16.013,15.9948,15.9948,220600.0
2007-10-23 13:25:00,26.36,26.37,26.33,26.33,208900.0,16.0009,16.007,15.9827,15.9827,208900.0
2007-10-23 13:30:00,26.34,26.38,26.31,26.37,191700.0,15.9888,16.013,15.9705,16.007,191700.0
2007-10-23 13:35:00,26.38,26.38,26.34,26.35,328100.0,16.013,16.013,15.9888,15.9948,328100.0
2007-10-23 13:40:00,26.36,26.38,26.34,26.36,228700.0,16.0009,16.013,15.9888,16.0009,228700.0
2007-10-23 13:45:00,26.37,26.38,26.33,26.34,215500.0,16.007,16.013,15.9827,15.9888,215500.0
2007-10-23 13:50:00,26.34,26.35,26.28,26.3,345700.0,15.9888,15.9948,15.9523,15.9645,345700.0
2007-10-23 13:55:00,26.3,26.33,26.27,26.32,714900.0,15.9645,15.9827,15.9463,15.9766,714900.0
2007-10-23 14:00:00,26.33,26.37,26.31,26.36,412200.0,15.9827,16.007,15.9705,16.0009,412200.0
2007-10-23 14:05:00,26.35,26.4,26.35,26.38,391500.0,15.9948,16.0252,15.9948,16.013,391500.0
2007-10-23 14:10:00,26.39,26.4,26.36,26.38,392600.0,16.0191,16.0252,16.0009,16.013,392600.0
2007-10-23 14:15:00,26.37,26.42,26.36,26.41,494300.0,16.007,16.0373,16.0009,16.0312,494300.0
2007-10-23 14:20:00,26.4,26.44,26.38,26.42,378900.0,16.0252,16.0495,16.013,16.0373,378900.0
2007-10-23 14:25:00,26.41,26.44,26.39,26.41,372600.0,16.0312,16.0495,16.0191,16.0312,372600.0
2007-10-23 14:30:00,26.41,26.57,26.39,26.54,1923500.0,16.0312,16.1284,16.0191,16.1102,1923500.0
2007-10-23 14:35:00,26.54,26.58,26.46,26.51,1941700.0,16.1102,16.1344,16.0616,16.0919,1941700.0
2007-10-23 14:40:00,26.51,26.58,26.5,26.58,743000.0,16.0919,16.1344,16.0859,16.1344,743000.0
2007-10-23 14:45:00,26.57,26.58,26.46,26.47,857600.0,16.1284,16.1344,16.0616,16.0677,857600.0
2007-10-23 14:50:00,26.48,26.52,26.47,26.5,458900.0,16.0737,16.098,16.0677,16.0859,458900.0
2007-10-23 14:55:00,26.51,26.54,26.46,26.47,494500.0,16.0919,16.1102,16.0616,16.0677,494500.0
2007-10-23 15:00:00,26.47,26.51,26.45,26.51,503900.0,16.0677,16.0919,16.0555,16.0919,503900.0
2007-10-23 15:05:00,26.51,26.53,26.48,26.51,441300.0,16.0919,16.1041,16.0737,16.0919,441300.0
2007-10-23 15:10:00,26.51,26.54,26.46,26.47,434200.0,16.0919,16.1102,16.0616,16.0677,434200.0
2007-10-23 15:15:00,26.47,26.51,26.46,26.47,468900.0,16.0677,16.0919,16.0616,16.0677,468900.0
2007-10-23 15:20:00,26.47,26.54,26.47,26.52,842600.0,16.0677,16.1102,16.0677,16.098,842600.0
2007-10-23 15:25:00,26.53,26.56,26.51,26.56,634900.0,16.1041,16.1223,16.0919,16.1223,634900.0
2007-10-23 15:30:00,26.56,26.58,26.55,26.58,701700.0,16.1223,16.1344,16.1162,16.1344,701700.0
2007-10-23 15:35:00,26.58,26.63,26.56,26.61,1279600.0,16.1344,16.1648,16.1223,16.1527,1279600.0
2007-10-23 15:40:00,26.61,26.7,26.61,26.68,1435500.0,16.1527,16.2073,16.1527,16.1951,1435500.0
2007-10-23 15:45:00,26.67,26.69,26.63,26.67,1087400.0,16.1891,16.2012,16.1648,16.1891,1087400.0
2007-10-23 15:50:00,26.67,26.74,26.66,26.73,1390100.0,16.1891,16.2316,16.183,16.2255,1390100.0
2007-10-23 15:55:00,26.73,26.82,26.73,26.79,2206100.0,16.2255,16.2801,16.2255,16.2619,2206100.0
2007-10-24 09:30:00,26.36,26.39,26.05,26.05,2226100.0,16.0009,16.0191,15.8127,15.8127,2226100.0
2007-10-24 09:35:00,26.06,26.24,25.99,26.2,1530300.0,15.8188,15.9281,15.7763,15.9038,1530300.0
2007-10-24 09:40:00,26.2,26.24,26.14,26.2,1091300.0,15.9038,15.9281,15.8674,15.9038,1091300.0
2007-10-24 09:45:00,26.19,26.22,26.14,26.15,1280200.0,15.8977,15.9159,15.8674,15.8734,1280200.0
2007-10-24 09:50:00,26.15,26.15,26.08,26.12,1215400.0,15.8734,15.8734,15.8309,15.8552,1215400.0
2007-10-24 09:55:00,26.11,26.12,26.02,26.05,1338200.0,15.8491,15.8552,15.7945,15.8127,1338200.0
2007-10-24 10:00:00,26.06,26.06,25.92,25.96,1990600.0,15.8188,15.8188,15.7338,15.7581,1990600.0
2007-10-24 10:05:00,25.96,26.04,25.91,25.95,1386500.0,15.7581,15.8067,15.7277,15.752,1386500.0
2007-10-24 10:10:00,25.95,25.95,25.75,25.79,2187700.0,15.752,15.752,15.6306,15.6549,2187700.0
2007-10-24 10:15:00,25.79,25.93,25.79,25.85,1542400.0,15.6549,15.7399,15.6549,15.6913,1542400.0
2007-10-24 10:20:00,25.85,25.95,25.84,25.92,1418500.0,15.6913,15.752,15.6852,15.7338,1418500.0
2007-10-24 10:25:00,25.92,25.93,25.82,25.88,838900.0,15.7338,15.7399,15.6731,15.7095,838900.0
2007-10-24 10:30:00,25.88,25.9,25.82,25.87,1024400.0,15.7095,15.7217,15.6731,15.7035,1024400.0
2007-10-24 10:35:00,25.87,25.87,25.75,25.77,1111400.0,15.7035,15.7035,15.6306,15.6428,1111400.0
2007-10-24 10:40:00,25.77,25.77,25.67,25.7,1485200.0,15.6428,15.6428,15.5821,15.6003,1485200.0
2007-10-24 10:45:00,25.7,25.77,25.64,25.65,1700200.0,15.6003,15.6428,15.5638,15.5699,1700200.0
2007-10-24 10:50:00,25.65,25.77,25.62,25.72,1153500.0,15.5699,15.6428,15.5517,15.6124,1153500.0
2007-10-24 10:55:00,25.72,25.81,25.7,25.73,957700.0,15.6124,15.667,15.6003,15.6185,957700.0
2007-10-24 11:00:00,25.74,25.75,25.72,25.74,702800.0,15.6245,15.6306,15.6124,15.6245,702800.0
2007-10-24 11:05:00,25.74,25.76,25.59,25.6,2158000.0,15.6245,15.6367,15.5335,15.5396,2158000.0
2007-10-24 11:10:00,25.59,25.64,25.48,25.53,1938100.0,15.5335,15.5638,15.4667,15.4971,1938100.0
2007-10-24 11:15:00,25.53,25.64,25.51,25.54,2056000.0,15.4971,15.5638,15.4849,15.5031,2056000.0
2007-10-24 11:20:00,25.54,25.59,25.48,25.49,1544900.0,15.5031,15.5335,15.4667,15.4728,1544900.0
2007-10-24 11:25:00,25.49,25.63,25.46,25.62,1303700.0,15.4728,15.5578,15.4546,15.5517,1303700.0
2007-10-24 11:30:00,25.61,25.63,25.55,25.6,919400.0,15.5456,15.5578,15.5092,15.5396,919400.0
2007-10-24 11:35:00,25.59,25.68,25.56,25.67,1769100.0,15.5335,15.5881,15.5153,15.5821,1769100.0
2007-10-24 11:40:00,25.67,25.7,25.66,25.7,1037600.0,15.5821,15.6003,15.576,15.6003,1037600.0
2007-10-24 11:45:00,25.7,25.75,25.66,25.75,1078200.0,15.6003,15.6306,15.576,15.6306,1078200.0
2007-10-24 11:50:00,25.75,25.78,25.72,25.75,975900.0,15.6306,15.6488,15.6124,15.6306,975900.0
2007-10-24 11:55:00,25.75,25.76,25.64,25.65,713100.0,15.6306,15.6367,15.5638,15.5699,713100.0
2007-10-24 12:00:00,25.65,25.65,25.6,25.63,463900.0,15.5699,15.5699,15.5396,15.5578,463900.0
2007-10-24 12:05:00,25.64,25.73,25.58,25.71,847500.0,15.5638,15.6185,15.5274,15.6063,847500.0
2007-10-24 12:10:00,25.7,25.77,25.7,25.74,1003300.0,15.6003,15.6428,15.6003,15.6245,1003300.0
2007-10-24 12:15:00,25.74,25.76,25.63,25.66,1019200.0,15.6245,15.6367,15.5578,15.576,1019200.0
2007-10-24 12:20:00,25.66,25.66,25.58,25.6,933800.0,15.576,15.576,15.5274,15.5396,933800.0
2007-10-24 12:25:00,25.59,25.68,25.59,25.68,461200.0,15.5335,15.5881,15.5335,15.5881,461200.0
2007-10-24 12:30:00,25.67,25.76,25.65,25.74,632900.0,15.5821,15.6367,15.5699,15.6245,632900.0
2007-10-24 12:35:00,25.74,25.76,25.67,25.68,523200.0,15.6245,15.6367,15.5821,15.5881,523200.0
2007-10-24 12:40:00,25.68,25.71,25.65,25.7,461200.0,15.5881,15.6063,15.5699,15.6003,461200.0
2007-10-24 12:45:00,25.69,25.81,25.63,25.65,657100.0,15.5942,15.667,15.5578,15.5699,657100.0
2007-10-24 12:50:00,25.65,25.68,25.57,25.59,1019100.0,15.5699,15.5881,15.5214,15.5335,1019100.0
2007-10-24 12:55:00,25.59,25.62,25.56,25.62,531200.0,15.5335,15.5517,15.5153,15.5517,531200.0
2007-10-24 13:00:00,25.62,25.64,25.57,25.58,254800.0,15.5517,15.5638,15.5214,15.5274,254800.0
2007-10-24 13:05:00,25.58,25.63,25.57,25.62,675300.0,15.5274,15.5578,15.5214,15.5517,675300.0
2007-10-24 13:10:00,25.62,25.64,25.6,25.62,336100.0,15.5517,15.5638,15.5396,15.5517,336100.0
2007-10-24 13:15:00,25.61,25.62,25.57,25.59,293200.0,15.5456,15.5517,15.5214,15.5335,293200.0
2007-10-24 13:20:00,25.58,25.61,25.56,25.6,716100.0,15.5274,15.5456,15.5153,15.5396,716100.0
2007-10-24 13:25:00,25.61,25.63,25.6,25.62,293000.0,15.5456,15.5578,15.5396,15.5517,293000.0
2007-10-24 13:30:00,25.62,25.63,25.59,25.62,256400.0,15.5517,15.5578,15.5335,15.5517,256400.0
2007-10-24 13:35:00,25.62,25.63,25.58,25.6,536100.0,15.5517,15.5578,15.5274,15.5396,536100.0
2007-10-24 13:40:00,25.6,25.61,25.56,25.57,707700.0,15.5396,15.5456,15.5153,15.5214,707700.0
2007-10-24 13:45:00,25.56,25.63,25.56,25.59,752700.0,15.5153,15.5578,15.5153,15.5335,752700.0
2007-10-24 13:50:00,25.59,25.63,25.58,25.61,480700.0,15.5335,15.5578,15.5274,15.5456,480700.0
2007-10-24 13:55:00,25.6,25.62,25.56,25.59,650800.0,15.5396,15.5517,15.5153,15.5335,650800.0
2007-10-24 14:00:00,25.58,25.6,25.53,25.55,1018200.0,15.5274,15.5396,15.4971,15.5092,1018200.0
2007-10-24 14:05:00,25.55,25.57,25.53,25.55,884500.0,15.5092,15.5214,15.4971,15.5092,884500.0
2007-10-24 14:10:00,25.54,25.56,25.54,25.55,561500.0,15.5031,15.5153,15.5031,15.5092,561500.0
2007-10-24 14:15:00,25.55,25.59,25.54,25.59,891200.0,15.5092,15.5335,15.5031,15.5335,891200.0
2007-10-24 14:20:00,25.58,25.64,25.55,25.64,1347900.0,15.5274,15.5638,15.5092,15.5638,1347900.0
2007-10-24 14:25:00,25.64,25.78,25.6,25.74,1057200.0,15.5638,15.6488,15.5396,15.6245,1057200.0
2007-10-24 14:30:00,25.75,25.85,25.73,25.83,1149300.0,15.6306,15.6913,15.6185,15.6792,1149300.0
2007-10-24 14:35:00,25.83,25.85,25.72,25.75,1148000.0,15.6792,15.6913,15.6124,15.6306,1148000.0
2007-10-24 14:40:00,25.74,25.78,25.72,25.78,541300.0,15.6245,15.6488,15.6124,15.6488,541300.0
2007-10-24 14:45:00,25.78,25.84,25.77,25.82,810800.0,15.6488,15.6852,15.6428,15.6731,810800.0
2007-10-24 14:50:00,25.81,25.87,25.76,25.82,812700.0,15.667,15.7035,15.6367,15.6731,812700.0
2007-10-24 14:55:00,25.82,25.9,25.77,25.9,717300.0,15.6731,15.7217,15.6428,15.7217,717300.0
2007-10-24 15:00:00,25.89,25.94,25.83,25.9,903700.0,15.7156,15.746,15.6792,15.7217,903700.0
2007-10-24 15:05:00,25.91,25.94,25.86,25.94,623500.0,15.7277,15.746,15.6974,15.746,623500.0
2007-10-24 15:10:00,25.94,26.01,25.9,26.0,1461200.0,15.746,15.7884,15.7217,15.7824,1461200.0
2007-10-24 15:15:00,26.0,26.03,25.93,25.95,1107800.0,15.7824,15.8006,15.7399,15.752,1107800.0
2007-10-24 15:20:00,25.96,25.97,25.9,25.91,995400.0,15.7581,15.7642,15.7217,15.7277,995400.0
2007-10-24 15:25:00,25.92,26.0,25.86,25.99,1118200.0,15.7338,15.7824,15.6974,15.7763,1118200.0
2007-10-24 15:30:00,25.99,26.0,25.87,25.88,1826300.0,15.7763,15.7824,15.7035,15.7095,1826300.0
2007-10-24 15:35:00,25.89,25.91,25.79,25.8,1613200.0,15.7156,15.7277,15.6549,15.661,1613200.0
2007-10-24 15:40:00,25.8,25.87,25.8,25.84,1510300.0,15.661,15.7035,15.661,15.6852,1510300.0
2007-10-24 15:45:00,25.83,25.86,25.81,25.84,1392300.0,15.6792,15.6974,15.667,15.6852,1392300.0
2007-10-24 15:50:00,25.84,25.97,25.84,25.97,2132200.0,15.6852,15.7642,15.6852,15.7642,2132200.0
2007-10-24 15:55:00,25.98,26.03,25.92,26.02,2616600.0,15.7702,15.8006,15.7338,15.7945,2616600.0
2007-10-25 09:30:00,26.15,26.2,26.07,26.13,1399500.0,15.8734,15.9038,15.8249,15.8613,1399500.0
2007-10-25 09:35:00,26.13,26.13,25.79,25.82,1266600.0,15.8613,15.8613,15.6549,15.6731,1266600.0
2007-10-25 09:40:00,25.82,25.98,25.81,25.95,718200.0,15.6731,15.7702,15.667,15.752,718200.0
2007-10-25 09:45:00,25.94,25.98,25.91,25.98,678000.0,15.746,15.7702,15.7277,15.7702,678000.0
2007-10-25 09:50:00,25.99,26.02,25.85,25.86,524000.0,15.7763,15.7945,15.6913,15.6974,524000.0
2007-10-25 09:55:00,25.87,25.95,25.83,25.88,801100.0,15.7035,15.752,15.6792,15.7095,801100.0
2007-10-25 10:00:00,25.87,26.0,25.87,26.0,864700.0,15.7035,15.7824,15.7035,15.7824,864700.0
2007-10-25 10:05:00,26.0,26.1,25.99,26.09,750500.0,15.7824,15.8431,15.7763,15.837,750500.0
2007-10-25 10:10:00,26.1,26.2,26.09,26.19,1180500.0,15.8431,15.9038,15.837,15.8977,1180500.0
2007-10-25 10:15:00,26.19,26.25,26.16,26.22,1332100.0,15.8977,15.9341,15.8795,15.9159,1332100.0
2007-10-25 10:20:00,26.22,26.22,26.06,26.07,773900.0,15.9159,15.9159,15.8188,15.8249,773900.0
2007-10-25 10:25:00,26.07,26.08,25.96,26.0,907900.0,15.8249,15.8309,15.7581,15.7824,907900.0
2007-10-25 10:30:00,26.0,26.02,25.92,25.95,618000.0,15.7824,15.7945,15.7338,15.752,618000.0
2007-10-25 10:35:00,25.94,25.98,25.9,25.92,492100.0,15.746,15.7702,15.7217,15.7338,492100.0
2007-10-25 10:40:00,25.92,25.93,25.86,25.86,808200.0,15.7338,15.7399,15.6974,15.6974,808200.0
2007-10-25 10:45:00,25.86,25.87,25.82,25.85,488200.0,15.6974,15.7035,15.6731,15.6913,488200.0
2007-10-25 10:50:00,25.84,25.89,25.83,25.89,668000.0,15.6852,15.7156,15.6792,15.7156,668000.0
2007-10-25 10:55:00,25.88,25.92,25.88,25.89,466200.0,15.7095,15.7338,15.7095,15.7156,466200.0
2007-10-25 11:00:00,25.89,25.92,25.82,25.82,379400.0,15.7156,15.7338,15.6731,15.6731,379400.0
2007-10-25 11:05:00,25.83,25.83,25.78,25.8,617500.0,15.6792,15.6792,15.6488,15.661,617500.0
2007-10-25 11:10:00,25.8,25.83,25.79,25.81,321000.0,15.661,15.6792,15.6549,15.667,321000.0
2007-10-25 11:15:00,25.82,25.82,25.77,25.8,454800.0,15.6731,15.6731,15.6428,15.661,454800.0
2007-10-25 11:20:00,25.79,25.85,25.79,25.85,242800.0,15.6549,15.6913,15.6549,15.6913,242800.0
2007-10-25 11:25:00,25.85,25.85,25.81,25.83,441300.0,15.6913,15.6913,15.667,15.6792,441300.0
2007-10-25 11:30:00,25.83,25.87,25.83,25.86,333000.0,15.6792,15.7035,15.6792,15.6974,333000.0
2007-10-25 11:35:00,25.87,25.87,25.79,25.8,333500.0,15.7035,15.7035,15.6549,15.661,333500.0
2007-10-25 11:40:00,25.8,25.84,25.79,25.82,461900.0,15.661,15.6852,15.6549,15.6731,461900.0
2007-10-25 11:45:00,25.83,25.83,25.79,25.79,405700.0,15.6792,15.6792,15.6549,15.6549,405700.0
2007-10-25 11:50:00,25.79,25.8,25.7,25.75,574500.0,15.6549,15.661,15.6003,15.6306,574500.0
2007-10-25 11:55:00,25.74,25.75,25.61,25.61,940400.0,15.6245,15.6306,15.5456,15.5456,940400.0
2007-10-25 12:00:00,25.61,25.7,25.56,25.69,911600.0,15.5456,15.6003,15.5153,15.5942,911600.0
2007-10-25 12:05:00,25.7,25.71,25.62,25.64,363400.0,15.6003,15.6063,15.5517,15.5638,363400.0
2007-10-25 12:10:00,25.63,25.68,25.58,25.68,352900.0,15.5578,15.5881,15.5274,15.5881,352900.0
2007-10-25 12:15:00,25.68,25.7,25.65,25.68,277600.0,15.5881,15.6003,15.5699,15.5881,277600.0
2007-10-25 12:20:00,25.68,25.74,25.64,25.72,838000.0,15.5881,15.6245,15.5638,15.6124,838000.0
2007-10-25 12:25:00,25.72,25.73,25.67,25.72,582700.0,15.6124,15.6185,15.5821,15.6124,582700.0
2007-10-25 12:30:00,25.71,25.72,25.62,25.63,684400.0,15.6063,15.6124,15.5517,15.5578,684400.0
2007-10-25 12:35:00,25.63,25.66,25.58,25.65,677000.0,15.5578,15.576,15.5274,15.5699,677000.0
2007-10-25 12:40:00,25.66,25.7,25.63,25.7,538200.0,15.576,15.6003,15.5578,15.6003,538200.0
2007-10-25 12:45:00,25.7,25.71,25.65,25.67,569700.0,15.6003,15.6063,15.5699,15.5821,569700.0
2007-10-25 12:50:00,25.67,25.72,25.67,25.71,328000.0,15.5821,15.6124,15.5821,15.6063,328000.0
2007-10-25 12:55:00,25.71,25.74,25.67,25.68,467000.0,15.6063,15.6245,15.5821,15.5881,467000.0
2007-10-25 13:00:00,25.68,25.71,25.63,25.64,520400.0,15.5881,15.6063,15.5578,15.5638,520400.0
2007-10-25 13:05:00,25.64,25.67,25.55,25.6,810400.0,15.5638,15.5821,15.5092,15.5396,810400.0
2007-10-25 13:10:00,25.6,25.67,25.59,25.64,849000.0,15.5396,15.5821,15.5335,15.5638,849000.0
2007-10-25 13:15:00,25.63,25.67,25.59,25.6,364200.0,15.5578,15.5821,15.5335,15.5396,364200.0
2007-10-25 13:20:00,25.6,25.65,25.53,25.58,672700.0,15.5396,15.5699,15.4971,15.5274,672700.0
2007-10-25 13:25:00,25.58,25.66,25.58,25.66,634600.0,15.5274,15.576,15.5274,15.576,634600.0
2007-10-25 13:30:00,25.66,25.68,25.64,25.67,444400.0,15.576,15.5881,15.5638,15.5821,444400.0
2007-10-25 13:35:00,25.67,25.72,25.65,25.71,734100.0,15.5821,15.6124,15.5699,15.6063,734100.0
2007-10-25 13:40:00,25.72,25.76,25.68,25.74,778100.0,15.6124,15.6367,15.5881,15.6245,778100.0
2007-10-25 13:45:00,25.74,25.75,25.7,25.71,564700.0,15.6245,15.6306,15.6003,15.6063,564700.0
2007-10-25 13:50:00,25.71,25.73,25.69,25.7,411100.0,15.6063,15.6185,15.5942,15.6003,411100.0
2007-10-25 13:55:00,25.69,25.71,25.65,25.7,360900.0,15.5942,15.6063,15.5699,15.6003,360900.0
2007-10-25 14:00:00,25.7,25.72,25.63,25.67,733900.0,15.6003,15.6124,15.5578,15.5821,733900.0
2007-10-25 14:05:00,25.66,25.7,25.64,25.65,381100.0,15.576,15.6003,15.5638,15.5699,381100.0
2007-10-25 14:10:00,25.65,25.81,25.65,25.78,812300.0,15.5699,15.667,15.5699,15.6488,812300.0
2007-10-25 14:15:00,25.78,25.8,25.75,25.79,622900.0,15.6488,15.661,15.6306,15.6549,622900.0
2007-10-25 14:20:00,25.77,25.82,25.73,25.8,793600.0,15.6428,15.6731,15.6185,15.661,793600.0
2007-10-25 14:25:00,25.8,25.85,25.77,25.8,622800.0,15.661,15.6913,15.6428,15.661,622800.0
2007-10-25 14:30:00,25.81,25.84,25.76,25.8,369900.0,15.667,15.6852,15.6367,15.661,369900.0
2007-10-25 14:35:00,25.79,25.89,25.76,25.84,646900.0,15.6549,15.7156,15.6367,15.6852,646900.0
2007-10-25 14:40:00,25.84,25.89,25.81,25.81,558700.0,15.6852,15.7156,15.667,15.667,558700.0
2007-10-25 14:45:00,25.81,25.85,25.8,25.81,565900.0,15.667,15.6913,15.661,15.667,565900.0
2007-10-25 14:50:00,25.81,25.89,25.81,25.87,576600.0,15.667,15.7156,15.667,15.7035,576600.0
2007-10-25 14:55:00,25.87,25.94,25.84,25.93,890200.0,15.7035,15.746,15.6852,15.7399,890200.0
2007-10-25 15:00:00,25.93,25.94,25.86,25.87,566500.0,15.7399,15.746,15.6974,15.7035,566500.0
2007-10-25 15:05:00,25.87,25.89,25.83,25.86,617000.0,15.7035,15.7156,15.6792,15.6974,617000.0
2007-10-25 15:10:00,25.86,25.91,25.84,25.9,870100.0,15.6974,15.7277,15.6852,15.7217,870100.0
2007-10-25 15:15:00,25.9,25.98,25.9,25.95,689200.0,15.7217,15.7702,15.7217,15.752,689200.0
2007-10-25 15:20:00,25.95,26.0,25.93,25.95,1001800.0,15.752,15.7824,15.7399,15.752,1001800.0
2007-10-25 15:25:00,25.96,25.96,25.91,25.92,574800.0,15.7581,15.7581,15.7277,15.7338,574800.0
2007-10-25 15:30:00,25.91,25.92,25.81,25.85,760900.0,15.7277,15.7338,15.667,15.6913,760900.0
2007-10-25 15:35:00,25.84,25.85,25.81,25.85,1361700.0,15.6852,15.6913,15.667,15.6913,1361700.0
2007-10-25 15:40:00,25.85,26.0,25.84,25.99,1555700.0,15.6913,15.7824,15.6852,15.7763,1555700.0
2007-10-25 15:45:00,26.0,26.0,25.89,25.89,1185800.0,15.7824,15.7824,15.7156,15.7156,1185800.0
2007-10-25 15:50:00,25.9,25.93,25.88,25.92,703100.0,15.7217,15.7399,15.7095,15.7338,703100.0
2007-10-25 15:55:00,25.92,25.94,25.88,25.92,1533300.0,15.7338,15.746,15.7095,15.7338,1533300.0
2007-10-26 09:30:00,26.29,26.45,26.26,26.37,2356400.0,15.9584,16.0555,15.9402,16.007,2356400.0
2007-10-26 09:35:00,26.38,26.4,26.3,26.32,1889900.0,16.013,16.0252,15.9645,15.9766,1889900.0
2007-10-26 09:40:00,26.31,26.32,25.97,26.0,2045900.0,15.9705,15.9766,15.7642,15.7824,2045900.0
2007-10-26 09:45:00,26.0,26.13,25.99,26.12,1143200.0,15.7824,15.8613,15.7763,15.8552,1143200.0
2007-10-26 09:50:00,26.12,26.2,26.11,26.14,1373700.0,15.8552,15.9038,15.8491,15.8674,1373700.0
2007-10-26 09:55:00,26.14,26.17,26.0,26.02,1158600.0,15.8674,15.8856,15.7824,15.7945,1158600.0
2007-10-26 10:00:00,26.02,26.03,25.87,25.97,1719600.0,15.7945,15.8006,15.7035,15.7642,1719600.0
2007-10-26 10:05:00,25.97,26.01,25.92,26.0,1340900.0,15.7642,15.7884,15.7338,15.7824,1340900.0
2007-10-26 10:10:00,26.0,26.04,25.97,25.99,1013700.0,15.7824,15.8067,15.7642,15.7763,1013700.0
2007-10-26 10:15:00,26.0,26.03,25.97,25.97,739900.0,15.7824,15.8006,15.7642,15.7642,739900.0
2007-10-26 10:20:00,25.98,26.03,25.95,26.02,516100.0,15.7702,15.8006,15.752,15.7945,516100.0
2007-10-26 10:25:00,26.02,26.07,25.95,25.99,959800.0,15.7945,15.8249,15.752,15.7763,959800.0
2007-10-26 10:30:00,25.99,26.1,25.95,26.07,1010900.0,15.7763,15.8431,15.752,15.8249,1010900.0
2007-10-26 10:35:00,26.08,26.11,26.02,26.03,873700.0,15.8309,15.8491,15.7945,15.8006,873700.0
2007-10-26 10:40:00,26.03,26.04,25.96,26.02,884600.0,15.8006,15.8067,15.7581,15.7945,884600.0
2007-10-26 10:45:00,26.02,26.08,26.01,26.06,1709100.0,15.7945,15.8309,15.7884,15.8188,1709100.0
2007-10-26 10:50:00,26.06,26.09,26.02,26.06,923700.0,15.8188,15.837,15.7945,15.8188,923700.0
2007-10-26 10:55:00,26.05,26.1,26.05,26.06,407500.0,15.8127,15.8431,15.8127,15.8188,407500.0
2007-10-26 11:00:00,26.07,26.11,26.06,26.09,370800.0,15.8249,15.8491,15.8188,15.837,370800.0
2007-10-26 11:05:00,26.09,26.1,26.05,26.06,316900.0,15.837,15.8431,15.8127,15.8188,316900.0
2007-10-26 11:10:00,26.07,26.11,26.06,26.09,533300.0,15.8249,15.8491,15.8188,15.837,533300.0
2007-10-26 11:15:00,26.08,26.1,26.06,26.06,360500.0,15.8309,15.8431,15.8188,15.8188,360500.0
2007-10-26 11:20:00,26.06,26.06,26.01,26.06,661400.0,15.8188,15.8188,15.7884,15.8188,661400.0
2007-10-26 11:25:00,26.06,26.09,26.02,26.08,619200.0,15.8188,15.837,15.7945,15.8309,619200.0
2007-10-26 11:30:00,26.08,26.09,26.06,26.06,349300.0,15.8309,15.837,15.8188,15.8188,349300.0
2007-10-26 11:35:00,26.06,26.08,26.04,26.05,326200.0,15.8188,15.8309,15.8067,15.8127,326200.0
2007-10-26 11:40:00,26.05,26.07,26.01,26.02,332900.0,15.8127,15.8249,15.7884,15.7945,332900.0
2007-10-26 11:45:00,26.01,26.02,25.99,26.01,426800.0,15.7884,15.7945,15.7763,15.7884,426800.0
2007-10-26 11:50:00,26.0,26.01,25.99,25.99,179600.0,15.7824,15.7884,15.7763,15.7763,179600.0
2007-10-26 11:55:00,25.99,26.02,25.85,25.86,852400.0,15.7763,15.7945,15.6913,15.6974,852400.0
2007-10-26 12:00:00,25.86,25.86,25.78,25.81,834400.0,15.6974,15.6974,15.6488,15.667,834400.0
2007-10-26 12:05:00,25.81,25.87,25.79,25.86,717200.0,15.667,15.7035,15.6549,15.6974,717200.0
2007-10-26 12:10:00,25.87,25.88,25.82,25.83,490700.0,15.7035,15.7095,15.6731,15.6792,490700.0
2007-10-26 12:15:00,25.83,25.85,25.79,25.81,328500.0,15.6792,15.6913,15.6549,15.667,328500.0
2007-10-26 12:20:00,25.8,25.84,25.8,25.83,243100.0,15.661,15.6852,15.661,15.6792,243100.0
2007-10-26 12:25:00,25.84,25.92,25.83,25.91,346300.0,15.6852,15.7338,15.6792,15.7277,346300.0
2007-10-26 12:30:00,25.91,25.99,25.9,25.98,511800.0,15.7277,15.7763,15.7217,15.7702,511800.0
2007-10-26 12:35:00,25.98,25.99,25.95,25.96,623900.0,15.7702,15.7763,15.752,15.7581,623900.0
2007-10-26 12:40:00,25.97,25.98,25.96,25.96,224400.0,15.7642,15.7702,15.7581,15.7581,224400.0
2007-10-26 12:45:00,25.96,25.97,25.94,25.96,197900.0,15.7581,15.7642,15.746,15.7581,197900.0
2007-10-26 12:50:00,25.96,25.97,25.93,25.97,215500.0,15.7581,15.7642,15.7399,15.7642,215500.0
2007-10-26 12:55:00,25.97,25.98,25.94,25.95,341700.0,15.7642,15.7702,15.746,15.752,341700.0
2007-10-26 13:00:00,25.95,25.95,25.87,25.88,335400.0,15.752,15.752,15.7035,15.7095,335400.0
2007-10-26 13:05:00,25.88,25.88,25.83,25.86,555400.0,15.7095,15.7095,15.6792,15.6974,555400.0
2007-10-26 13:10:00,25.85,25.93,25.84,25.91,433200.0,15.6913,15.7399,15.6852,15.7277,433200.0
2007-10-26 13:15:00,25.92,25.96,25.91,25.94,313900.0,15.7338,15.7581,15.7277,15.746,313900.0
2007-10-26 13:20:00,25.94,25.99,25.94,25.95,368000.0,15.746,15.7763,15.746,15.752,368000.0
2007-10-26 13:25:00,25.95,25.96,25.91,25.91,153500.0,15.752,15.7581,15.7277,15.7277,153500.0
2007-10-26 13:30:00,25.92,25.93,25.87,25.92,940100.0,15.7338,15.7399,15.7035,15.7338,940100.0
2007-10-26 13:35:00,25.92,25.96,25.86,25.89,430300.0,15.7338,15.7581,15.6974,15.7156,430300.0
2007-10-26 13:40:00,25.89,25.9,25.84,25.88,514900.0,15.7156,15.7217,15.6852,15.7095,514900.0
2007-10-26 13:45:00,25.88,25.88,25.8,25.83,715600.0,15.7095,15.7095,15.661,15.6792,715600.0
2007-10-26 13:50:00,25.82,25.87,25.81,25.84,477900.0,15.6731,15.7035,15.667,15.6852,477900.0
2007-10-26 13:55:00,25.84,25.86,25.82,25.82,281200.0,15.6852,15.6974,15.6731,15.6731,281200.0
2007-10-26 14:00:00,25.82,25.86,25.82,25.84,644400.0,15.6731,15.6974,15.6731,15.6852,644400.0
2007-10-26 14:05:00,25.85,25.88,25.83,25.87,1134300.0,15.6913,15.7095,15.6792,15.7035,1134300.0
2007-10-26 14:10:00,25.86,25.92,25.86,25.9,614400.0,15.6974,15.7338,15.6974,15.7217,614400.0
2007-10-26 14:15:00,25.89,26.0,25.88,25.97,1422000.0,15.7156,15.7824,15.7095,15.7642,1422000.0
2007-10-26 14:20:00,25.97,25.98,25.92,25.92,450500.0,15.7642,15.7702,15.7338,15.7338,450500.0
2007-10-26 14:25:00,25.92,25.96,25.89,25.95,687600.0,15.7338,15.7581,15.7156,15.752,687600.0
2007-10-26 14:30:00,25.96,25.98,25.95,25.96,798900.0,15.7581,15.7702,15.752,15.7581,798900.0
2007-10-26 14:35:00,25.96,25.98,25.95,25.96,309100.0,15.7581,15.7702,15.752,15.7581,309100.0
2007-10-26 14:40:00,25.96,26.0,25.96,25.98,1039800.0,15.7581,15.7824,15.7581,15.7702,1039800.0
2007-10-26 14:45:00,25.98,25.99,25.93,25.94,627800.0,15.7702,15.7763,15.7399,15.746,627800.0
2007-10-26 14:50:00,25.93,25.97,25.93,25.95,971400.0,15.7399,15.7642,15.7399,15.752,971400.0
2007-10-26 14:55:00,25.95,25.96,25.93,25.94,251500.0,15.752,15.7581,15.7399,15.746,251500.0
2007-10-26 15:00:00,25.94,25.98,25.9,25.92,722800.0,15.746,15.7702,15.7217,15.7338,722800.0
2007-10-26 15:05:00,25.9,25.92,25.83,25.84,786100.0,15.7217,15.7338,15.6792,15.6852,786100.0
2007-10-26 15:10:00,25.83,25.9,25.83,25.85,1225200.0,15.6792,15.7217,15.6792,15.6913,1225200.0
2007-10-26 15:15:00,25.85,25.86,25.82,25.84,778300.0,15.6913,15.6974,15.6731,15.6852,778300.0
2007-10-26 15:20:00,25.84,25.86,25.81,25.86,743600.0,15.6852,15.6974,15.667,15.6974,743600.0
2007-10-26 15:25:00,25.86,25.87,25.85,25.86,940500.0,15.6974,15.7035,15.6913,15.6974,940500.0
2007-10-26 15:30:00,25.87,25.9,25.85,25.87,1056700.0,15.7035,15.7217,15.6913,15.7035,1056700.0
2007-10-26 15:35:00,25.87,25.9,25.85,25.86,835500.0,15.7035,15.7217,15.6913,15.6974,835500.0
2007-10-26 15:40:00,25.86,25.88,25.86,25.88,805200.0,15.6974,15.7095,15.6974,15.7095,805200.0
2007-10-26 15:45:00,25.88,25.88,25.85,25.86,782700.0,15.7095,15.7095,15.6913,15.6974,782700.0
2007-10-26 15:50:00,25.85,25.9,25.85,25.89,748600.0,15.6913,15.7217,15.6913,15.7156,748600.0
2007-10-26 15:55:00,25.89,25.94,25.88,25.93,1574500.0,15.7156,15.746,15.7095,15.7399,1574500.0
2007-10-29 09:30:00,26.1,26.26,26.02,26.21,1833900.0,15.8431,15.9402,15.7945,15.9098,1833900.0
2007-10-29 09:35:00,26.22,26.3,26.19,26.29,1585300.0,15.9159,15.9645,15.8977,15.9584,1585300.0
2007-10-29 09:40:00,26.26,26.3,26.26,26.3,1008000.0,15.9402,15.9645,15.9402,15.9645,1008000.0
2007-10-29 09:45:00,26.29,26.31,26.25,26.26,838200.0,15.9584,15.9705,15.9341,15.9402,838200.0
2007-10-29 09:50:00,26.26,26.35,26.25,26.33,1001900.0,15.9402,15.9948,15.9341,15.9827,1001900.0
2007-10-29 09:55:00,26.32,26.35,26.23,26.3,1117400.0,15.9766,15.9948,15.922,15.9645,1117400.0
2007-10-29 10:00:00,26.3,26.32,26.14,26.14,1423300.0,15.9645,15.9766,15.8674,15.8674,1423300.0
2007-10-29 10:05:00,26.15,26.22,26.14,26.19,737400.0,15.8734,15.9159,15.8674,15.8977,737400.0
2007-10-29 10:10:00,26.19,26.21,26.14,26.15,685900.0,15.8977,15.9098,15.8674,15.8734,685900.0
2007-10-29 10:15:00,26.15,26.15,26.0,26.05,1025900.0,15.8734,15.8734,15.7824,15.8127,1025900.0
2007-10-29 10:20:00,26.05,26.15,26.01,26.11,727600.0,15.8127,15.8734,15.7884,15.8491,727600.0
2007-10-29 10:25:00,26.12,26.14,26.07,26.1,688200.0,15.8552,15.8674,15.8249,15.8431,688200.0
2007-10-29 10:30:00,26.1,26.1,26.0,26.1,719200.0,15.8431,15.8431,15.7824,15.8431,719200.0
2007-10-29 10:35:00,26.09,26.14,26.08,26.1,446500.0,15.837,15.8674,15.8309,15.8431,446500.0
2007-10-29 10:40:00,26.1,26.15,26.09,26.15,488400.0,15.8431,15.8734,15.837,15.8734,488400.0
2007-10-29 10:45:00,26.15,26.17,26.12,26.13,396000.0,15.8734,15.8856,15.8552,15.8613,396000.0
2007-10-29 10:50:00,26.13,26.16,26.11,26.13,437000.0,15.8613,15.8795,15.8491,15.8613,437000.0
2007-10-29 10:55:00,26.12,26.13,26.07,26.07,1183600.0,15.8552,15.8613,15.8249,15.8249,1183600.0
2007-10-29 11:00:00,26.08,26.08,26.04,26.05,521300.0,15.8309,15.8309,15.8067,15.8127,521300.0
2007-10-29 11:05:00,26.06,26.09,26.05,26.09,1384900.0,15.8188,15.837,15.8127,15.837,1384900.0
2007-10-29 11:10:00,26.09,26.09,26.06,26.09,823600.0,15.837,15.837,15.8188,15.837,823600.0
2007-10-29 11:15:00,26.09,26.1,26.07,26.08,605700.0,15.837,15.8431,15.8249,15.8309,605700.0
2007-10-29 11:20:00,26.07,26.1,26.07,26.1,348000.0,15.8249,15.8431,15.8249,15.8431,348000.0
2007-10-29 11:25:00,26.09,26.11,26.09,26.11,1522800.0,15.837,15.8491,15.837,15.8491,1522800.0
2007-10-29 11:30:00,26.11,26.18,26.1,26.18,2168500.0,15.8491,15.8916,15.8431,15.8916,2168500.0
2007-10-29 11:35:00,26.17,26.19,26.16,26.17,574900.0,15.8856,15.8977,15.8795,15.8856,574900.0
2007-10-29 11:40:00,26.18,26.25,26.17,26.23,627100.0,15.8916,15.9341,15.8856,15.922,627100.0
2007-10-29 11:45:00,26.23,26.24,26.19,26.2,475500.0,15.922,15.9281,15.8977,15.9038,475500.0
2007-10-29 11:50:00,26.19,26.24,26.18,26.24,540100.0,15.8977,15.9281,15.8916,15.9281,540100.0
2007-10-29 11:55:00,26.23,26.24,26.22,26.22,186000.0,15.922,15.9281,15.9159,15.9159,186000.0
2007-10-29 12:00:00,26.23,26.27,26.22,26.22,691900.0,15.922,15.9463,15.9159,15.9159,691900.0
2007-10-29 12:05:00,26.22,26.26,26.22,26.26,335000.0,15.9159,15.9402,15.9159,15.9402,335000.0
2007-10-29 12:10:00,26.25,26.25,26.17,26.17,376200.0,15.9341,15.9341,15.8856,15.8856,376200.0
2007-10-29 12:15:00,26.17,26.23,26.17,26.22,257500.0,15.8856,15.922,15.8856,15.9159,257500.0
2007-10-29 12:20:00,26.21,26.23,26.2,26.2,129100.0,15.9098,15.922,15.9038,15.9038,129100.0
2007-10-29 12:25:00,26.2,26.23,26.19,26.21,156500.0,15.9038,15.922,15.8977,15.9098,156500.0
2007-10-29 12:30:00,26.21,26.23,26.2,26.21,162000.0,15.9098,15.922,15.9038,15.9098,162000.0
2007-10-29 12:35:00,26.22,26.22,26.19,26.19,252100.0,15.9159,15.9159,15.8977,15.8977,252100.0
2007-10-29 12:40:00,26.19,26.22,26.18,26.22,285900.0,15.8977,15.9159,15.8916,15.9159,285900.0
2007-10-29 12:45:00,26.21,26.26,26.21,26.24,467400.0,15.9098,15.9402,15.9098,15.9281,467400.0
2007-10-29 12:50:00,26.25,26.25,26.23,26.23,205800.0,15.9341,15.9341,15.922,15.922,205800.0
2007-10-29 12:55:00,26.24,26.24,26.21,26.22,172800.0,15.9281,15.9281,15.9098,15.9159,172800.0
2007-10-29 13:00:00,26.22,26.22,26.18,26.19,217900.0,15.9159,15.9159,15.8916,15.8977,217900.0
2007-10-29 13:05:00,26.2,26.2,26.19,26.2,148700.0,15.9038,15.9038,15.8977,15.9038,148700.0
2007-10-29 13:10:00,26.2,26.22,26.19,26.22,136500.0,15.9038,15.9159,15.8977,15.9159,136500.0
2007-10-29 13:15:00,26.22,26.25,26.21,26.23,363500.0,15.9159,15.9341,15.9098,15.922,363500.0
2007-10-29 13:20:00,26.23,26.25,26.21,26.24,388300.0,15.922,15.9341,15.9098,15.9281,388300.0
2007-10-29 13:25:00,26.24,26.28,26.24,26.27,494200.0,15.9281,15.9523,15.9281,15.9463,494200.0
2007-10-29 13:30:00,26.28,26.29,26.26,26.27,1424200.0,15.9523,15.9584,15.9402,15.9463,1424200.0
2007-10-29 13:35:00,26.27,26.27,26.25,26.25,284000.0,15.9463,15.9463,15.9341,15.9341,284000.0
2007-10-29 13:40:00,26.26,26.26,26.25,26.25,208800.0,15.9402,15.9402,15.9341,15.9341,208800.0
2007-10-29 13:45:00,26.26,26.27,26.25,26.26,507700.0,15.9402,15.9463,15.9341,15.9402,507700.0
2007-10-29 13:50:00,26.26,26.26,26.25,26.26,142200.0,15.9402,15.9402,15.9341,15.9402,142200.0
2007-10-29 13:55:00,26.25,26.29,26.25,26.27,1021100.0,15.9341,15.9584,15.9341,15.9463,1021100.0
2007-10-29 14:00:00,26.28,26.29,26.25,26.28,713700.0,15.9523,15.9584,15.9341,15.9523,713700.0
2007-10-29 14:05:00,26.28,26.28,26.26,26.26,473100.0,15.9523,15.9523,15.9402,15.9402,473100.0
2007-10-29 14:10:00,26.26,26.26,26.21,26.23,715200.0,15.9402,15.9402,15.9098,15.922,715200.0
2007-10-29 14:15:00,26.22,26.28,26.22,26.28,429800.0,15.9159,15.9523,15.9159,15.9523,429800.0
2007-10-29 14:20:00,26.28,26.31,26.26,26.27,626700.0,15.9523,15.9705,15.9402,15.9463,626700.0
2007-10-29 14:25:00,26.27,26.28,26.26,26.27,403100.0,15.9463,15.9523,15.9402,15.9463,403100.0
2007-10-29 14:30:00,26.27,26.27,26.21,26.22,581100.0,15.9463,15.9463,15.9098,15.9159,581100.0
2007-10-29 14:35:00,26.22,26.24,26.18,26.22,632600.0,15.9159,15.9281,15.8916,15.9159,632600.0
2007-10-29 14:40:00,26.22,26.27,26.22,26.26,351500.0,15.9159,15.9463,15.9159,15.9402,351500.0
2007-10-29 14:45:00,26.26,26.28,26.24,26.26,358100.0,15.9402,15.9523,15.9281,15.9402,358100.0
2007-10-29 14:50:00,26.25,26.27,26.25,26.27,250800.0,15.9341,15.9463,15.9341,15.9463,250800.0
2007-10-29 14:55:00,26.27,26.29,26.24,26.27,328600.0,15.9463,15.9584,15.9281,15.9463,328600.0
2007-10-29 15:00:00,26.28,26.33,26.27,26.3,961500.0,15.9523,15.9827,15.9463,15.9645,961500.0
2007-10-29 15:05:00,26.29,26.31,26.22,26.24,692000.0,15.9584,15.9705,15.9159,15.9281,692000.0
2007-10-29 15:10:00,26.25,26.26,26.22,26.23,266500.0,15.9341,15.9402,15.9159,15.922,266500.0
2007-10-29 15:15:00,26.24,26.28,26.23,26.27,413900.0,15.9281,15.9523,15.922,15.9463,413900.0
2007-10-29 15:20:00,26.27,26.3,26.25,26.28,671500.0,15.9463,15.9645,15.9341,15.9523,671500.0
2007-10-29 15:25:00,26.28,26.33,26.28,26.31,402900.0,15.9523,15.9827,15.9523,15.9705,402900.0
2007-10-29 15:30:00,26.31,26.33,26.29,26.3,491800.0,15.9705,15.9827,15.9584,15.9645,491800.0
2007-10-29 15:35:00,26.31,26.31,26.29,26.3,624400.0,15.9705,15.9705,15.9584,15.9645,624400.0
2007-10-29 15:40:00,26.29,26.3,26.27,26.28,566500.0,15.9584,15.9645,15.9463,15.9523,566500.0
2007-10-29 15:45:00,26.28,26.28,26.26,26.27,554000.0,15.9523,15.9523,15.9402,15.9463,554000.0
2007-10-29 15:50:00,26.26,26.27,26.23,26.25,1516800.0,15.9402,15.9463,15.922,15.9341,1516800.0
2007-10-29 15:55:00,26.25,26.29,26.24,26.26,1282000.0,15.9341,15.9584,15.9281,15.9402,1282000.0
2007-10-30 09:30:00,26.12,26.2,26.11,26.14,1181500.0,15.8552,15.9038,15.8491,15.8674,1181500.0
2007-10-30 09:35:00,26.15,26.22,26.13,26.18,574700.0,15.8734,15.9159,15.8613,15.8916,574700.0
2007-10-30 09:40:00,26.17,26.21,26.17,26.19,374500.0,15.8856,15.9098,15.8856,15.8977,374500.0
2007-10-30 09:45:00,26.18,26.2,26.16,26.19,213200.0,15.8916,15.9038,15.8795,15.8977,213200.0
2007-10-30 09:50:00,26.2,26.24,26.19,26.24,309100.0,15.9038,15.9281,15.8977,15.9281,309100.0
2007-10-30 09:55:00,26.24,26.25,26.23,26.25,271100.0,15.9281,15.9341,15.922,15.9341,271100.0
2007-10-30 10:00:00,26.24,26.28,26.19,26.19,659500.0,15.9281,15.9523,15.8977,15.8977,659500.0
2007-10-30 10:05:00,26.19,26.2,26.12,26.13,693700.0,15.8977,15.9038,15.8552,15.8613,693700.0
2007-10-30 10:10:00,26.13,26.23,26.1,26.21,714600.0,15.8613,15.922,15.8431,15.9098,714600.0
2007-10-30 10:15:00,26.22,26.24,26.18,26.22,374400.0,15.9159,15.9281,15.8916,15.9159,374400.0
2007-10-30 10:20:00,26.22,26.22,26.18,26.2,475800.0,15.9159,15.9159,15.8916,15.9038,475800.0
2007-10-30 10:25:00,26.19,26.2,26.16,26.16,246700.0,15.8977,15.9038,15.8795,15.8795,246700.0
2007-10-30 10:30:00,26.17,26.17,26.12,26.16,438700.0,15.8856,15.8856,15.8552,15.8795,438700.0
2007-10-30 10:35:00,26.15,26.17,26.13,26.16,481600.0,15.8734,15.8856,15.8613,15.8795,481600.0
2007-10-30 10:40:00,26.16,26.18,26.13,26.15,363800.0,15.8795,15.8916,15.8613,15.8734,363800.0
2007-10-30 10:45:00,26.15,26.2,26.15,26.19,316300.0,15.8734,15.9038,15.8734,15.8977,316300.0
2007-10-30 10:50:00,26.18,26.24,26.18,26.24,379900.0,15.8916,15.9281,15.8916,15.9281,379900.0
2007-10-30 10:55:00,26.24,26.3,26.24,26.29,530000.0,15.9281,15.9645,15.9281,15.9584,530000.0
2007-10-30 11:00:00,26.29,26.32,26.23,26.25,609100.0,15.9584,15.9766,15.922,15.9341,609100.0
2007-10-30 11:05:00,26.25,26.27,26.22,26.22,343100.0,15.9341,15.9463,15.9159,15.9159,343100.0
2007-10-30 11:10:00,26.22,26.27,26.21,26.26,403100.0,15.9159,15.9463,15.9098,15.9402,403100.0
2007-10-30 11:15:00,26.27,26.28,26.24,26.26,261100.0,15.9463,15.9523,15.9281,15.9402,261100.0
2007-10-30 11:20:00,26.26,26.3,26.26,26.27,256800.0,15.9402,15.9645,15.9402,15.9463,256800.0
2007-10-30 11:25:00,26.27,26.28,26.19,26.19,289400.0,15.9463,15.9523,15.8977,15.8977,289400.0
2007-10-30 11:30:00,26.2,26.21,26.17,26.2,490100.0,15.9038,15.9098,15.8856,15.9038,490100.0
2007-10-30 11:35:00,26.21,26.24,26.15,26.19,459300.0,15.9098,15.9281,15.8734,15.8977,459300.0
2007-10-30 11:40:00,26.19,26.22,26.18,26.21,306700.0,15.8977,15.9159,15.8916,15.9098,306700.0
2007-10-30 11:45:00,26.21,26.22,26.18,26.21,184600.0,15.9098,15.9159,15.8916,15.9098,184600.0
2007-10-30 11:50:00,26.21,26.22,26.16,26.19,323900.0,15.9098,15.9159,15.8795,15.8977,323900.0
2007-10-30 11:55:00,26.18,26.22,26.17,26.21,470900.0,15.8916,15.9159,15.8856,15.9098,470900.0
2007-10-30 12:00:00,26.2,26.23,26.19,26.23,451700.0,15.9038,15.922,15.8977,15.922,451700.0
2007-10-30 12:05:00,26.23,26.24,26.19,26.21,265900.0,15.922,15.9281,15.8977,15.9098,265900.0
2007-10-30 12:10:00,26.22,26.24,26.2,26.23,111700.0,15.9159,15.9281,15.9038,15.922,111700.0
2007-10-30 12:15:00,26.23,26.28,26.23,26.24,567400.0,15.922,15.9523,15.922,15.9281,567400.0
2007-10-30 12:20:00,26.24,26.26,26.22,26.25,295600.0,15.9281,15.9402,15.9159,15.9341,295600.0
2007-10-30 12:25:00,26.25,26.28,26.25,26.27,168400.0,15.9341,15.9523,15.9341,15.9463,168400.0
2007-10-30 12:30:00,26.28,26.29,26.27,26.29,138900.0,15.9523,15.9584,15.9463,15.9584,138900.0
2007-10-30 12:35:00,26.29,26.29,26.26,26.27,155000.0,15.9584,15.9584,15.9402,15.9463,155000.0
2007-10-30 12:40:00,26.27,26.27,26.26,26.27,98700.0,15.9463,15.9463,15.9402,15.9463,98700.0
2007-10-30 12:45:00,26.27,26.27,26.26,26.26,161400.0,15.9463,15.9463,15.9402,15.9402,161400.0
2007-10-30 12:50:00,26.26,26.28,26.26,26.27,123900.0,15.9402,15.9523,15.9402,15.9463,123900.0
2007-10-30 12:55:00,26.28,26.29,26.27,26.29,273200.0,15.9523,15.9584,15.9463,15.9584,273200.0
2007-10-30 13:00:00,26.28,26.29,26.27,26.28,158500.0,15.9523,15.9584,15.9463,15.9523,158500.0
2007-10-30 13:05:00,26.28,26.29,26.26,26.27,378100.0,15.9523,15.9584,15.9402,15.9463,378100.0
2007-10-30 13:10:00,26.27,26.27,26.21,26.24,679500.0,15.9463,15.9463,15.9098,15.9281,679500.0
2007-10-30 13:15:00,26.24,26.28,26.24,26.25,363200.0,15.9281,15.9523,15.9281,15.9341,363200.0
2007-10-30 13:20:00,26.26,26.27,26.21,26.21,448500.0,15.9402,15.9463,15.9098,15.9098,448500.0
2007-10-30 13:25:00,26.21,26.25,26.2,26.23,529900.0,15.9098,15.9341,15.9038,15.922,529900.0
2007-10-30 13:30:00,26.23,26.24,26.22,26.23,143600.0,15.922,15.9281,15.9159,15.922,143600.0
2007-10-30 13:35:00,26.23,26.27,26.23,26.27,442500.0,15.922,15.9463,15.922,15.9463,442500.0
2007-10-30 13:40:00,26.27,26.31,26.27,26.29,479500.0,15.9463,15.9705,15.9463,15.9584,479500.0
2007-10-30 13:45:00,26.3,26.3,26.26,26.26,166700.0,15.9645,15.9645,15.9402,15.9402,166700.0
2007-10-30 13:50:00,26.26,26.27,26.25,26.26,208100.0,15.9402,15.9463,15.9341,15.9402,208100.0
2007-10-30 13:55:00,26.25,26.27,26.25,26.26,312400.0,15.9341,15.9463,15.9341,15.9402,312400.0
2007-10-30 14:00:00,26.26,26.29,26.26,26.29,265800.0,15.9402,15.9584,15.9402,15.9584,265800.0
2007-10-30 14:05:00,26.29,26.3,26.28,26.29,344100.0,15.9584,15.9645,15.9523,15.9584,344100.0
2007-10-30 14:10:00,26.28,26.3,26.28,26.29,161000.0,15.9523,15.9645,15.9523,15.9584,161000.0
2007-10-30 14:15:00,26.29,26.33,26.29,26.31,545700.0,15.9584,15.9827,15.9584,15.9705,545700.0
2007-10-30 14:20:00,26.3,26.31,26.28,26.28,176200.0,15.9645,15.9705,15.9523,15.9523,176200.0
2007-10-30 14:25:00,26.28,26.29,26.25,26.27,570300.0,15.9523,15.9584,15.9341,15.9463,570300.0
2007-10-30 14:30:00,26.27,26.28,26.23,26.23,1110500.0,15.9463,15.9523,15.922,15.922,1110500.0
2007-10-30 14:35:00,26.23,26.28,26.22,26.27,318300.0,15.922,15.9523,15.9159,15.9463,318300.0
2007-10-30 14:40:00,26.28,26.32,26.27,26.31,399200.0,15.9523,15.9766,15.9463,15.9705,399200.0
2007-10-30 14:45:00,26.31,26.35,26.31,26.33,539200.0,15.9705,15.9948,15.9705,15.9827,539200.0
2007-10-30 14:50:00,26.33,26.34,26.29,26.31,492200.0,15.9827,15.9888,15.9584,15.9705,492200.0
2007-10-30 14:55:00,26.3,26.34,26.3,26.33,317100.0,15.9645,15.9888,15.9645,15.9827,317100.0
2007-10-30 15:00:00,26.34,26.34,26.29,26.29,302100.0,15.9888,15.9888,15.9584,15.9584,302100.0
2007-10-30 15:05:00,26.29,26.32,26.29,26.29,524900.0,15.9584,15.9766,15.9584,15.9584,524900.0
2007-10-30 15:10:00,26.29,26.34,26.29,26.32,1083800.0,15.9584,15.9888,15.9584,15.9766,1083800.0
2007-10-30 15:15:00,26.32,26.37,26.31,26.35,717600.0,15.9766,16.007,15.9705,15.9948,717600.0
2007-10-30 15:20:00,26.35,26.35,26.31,26.31,454400.0,15.9948,15.9948,15.9705,15.9705,454400.0
2007-10-30 15:25:00,26.31,26.34,26.29,26.29,507200.0,15.9705,15.9888,15.9584,15.9584,507200.0
2007-10-30 15:30:00,26.3,26.33,26.28,26.3,959500.0,15.9645,15.9827,15.9523,15.9645,959500.0
2007-10-30 15:35:00,26.3,26.32,26.27,26.32,965400.0,15.9645,15.9766,15.9463,15.9766,965400.0
2007-10-30 15:40:00,26.31,26.35,26.26,26.35,1345600.0,15.9705,15.9948,15.9402,15.9948,1345600.0
2007-10-30 15:45:00,26.35,26.35,26.29,26.34,1616200.0,15.9948,15.9948,15.9584,15.9888,1616200.0
2007-10-30 15:50:00,26.34,26.35,26.28,26.29,1546500.0,15.9888,15.9948,15.9523,15.9584,1546500.0
2007-10-30 15:55:00,26.29,26.32,26.24,26.26,3030100.0,15.9584,15.9766,15.9281,15.9402,3030100.0
2007-10-31 09:30:00,26.42,26.48,26.35,26.41,1023900.0,16.0373,16.0737,15.9948,16.0312,1023900.0
2007-10-31 09:35:00,26.41,26.48,26.4,26.46,467900.0,16.0312,16.0737,16.0252,16.0616,467900.0
2007-10-31 09:40:00,26.45,26.47,26.36,26.4,426500.0,16.0555,16.0677,16.0009,16.0252,426500.0
2007-10-31 09:45:00,26.39,26.46,26.39,26.45,543600.0,16.0191,16.0616,16.0191,16.0555,543600.0
2007-10-31 09:50:00,26.44,26.47,26.39,26.41,725400.0,16.0495,16.0677,16.0191,16.0312,725400.0
2007-10-31 09:55:00,26.4,26.45,26.38,26.45,298800.0,16.0252,16.0555,16.013,16.0555,298800.0
2007-10-31 10:00:00,26.45,26.47,26.43,26.45,324000.0,16.0555,16.0677,16.0434,16.0555,324000.0
2007-10-31 10:05:00,26.46,26.49,26.45,26.48,540900.0,16.0616,16.0798,16.0555,16.0737,540900.0
2007-10-31 10:10:00,26.48,26.5,26.47,26.5,489700.0,16.0737,16.0859,16.0677,16.0859,489700.0
2007-10-31 10:15:00,26.5,26.54,26.46,26.51,1179400.0,16.0859,16.1102,16.0616,16.0919,1179400.0
2007-10-31 10:20:00,26.51,26.54,26.49,26.52,295100.0,16.0919,16.1102,16.0798,16.098,295100.0
2007-10-31 10:25:00,26.53,26.56,26.49,26.5,949900.0,16.1041,16.1223,16.0798,16.0859,949900.0
2007-10-31 10:30:00,26.5,26.51,26.48,26.48,667400.0,16.0859,16.0919,16.0737,16.0737,667400.0
2007-10-31 10:35:00,26.48,26.51,26.45,26.48,619900.0,16.0737,16.0919,16.0555,16.0737,619900.0
2007-10-31 10:40:00,26.48,26.49,26.46,26.47,317900.0,16.0737,16.0798,16.0616,16.0677,317900.0
2007-10-31 10:45:00,26.48,26.49,26.45,26.45,387500.0,16.0737,16.0798,16.0555,16.0555,387500.0
2007-10-31 10:50:00,26.44,26.52,26.43,26.48,694300.0,16.0495,16.098,16.0434,16.0737,694300.0
2007-10-31 10:55:00,26.48,26.54,26.47,26.53,372100.0,16.0737,16.1102,16.0677,16.1041,372100.0
2007-10-31 11:00:00,26.52,26.54,26.49,26.53,434000.0,16.098,16.1102,16.0798,16.1041,434000.0
2007-10-31 11:05:00,26.54,26.54,26.5,26.5,194700.0,16.1102,16.1102,16.0859,16.0859,194700.0
2007-10-31 11:10:00,26.5,26.54,26.5,26.53,339200.0,16.0859,16.1102,16.0859,16.1041,339200.0
2007-10-31 11:15:00,26.53,26.57,26.53,26.56,315800.0,16.1041,16.1284,16.1041,16.1223,315800.0
2007-10-31 11:20:00,26.56,26.57,26.55,26.57,129100.0,16.1223,16.1284,16.1162,16.1284,129100.0
2007-10-31 11:25:00,26.57,26.61,26.56,26.6,581100.0,16.1284,16.1527,16.1223,16.1466,581100.0
2007-10-31 11:30:00,26.6,26.69,26.6,26.69,599400.0,16.1466,16.2012,16.1466,16.2012,599400.0
2007-10-31 11:35:00,26.68,26.74,26.68,26.7,1235200.0,16.1951,16.2316,16.1951,16.2073,1235200.0
2007-10-31 11:40:00,26.7,26.74,26.67,26.73,762100.0,16.2073,16.2316,16.1891,16.2255,762100.0
2007-10-31 11:45:00,26.74,26.75,26.71,26.73,699400.0,16.2316,16.2376,16.2134,16.2255,699400.0
2007-10-31 11:50:00,26.73,26.78,26.72,26.77,602200.0,16.2255,16.2558,16.2194,16.2498,602200.0
2007-10-31 11:55:00,26.78,26.8,26.76,26.79,854400.0,16.2558,16.268,16.2437,16.2619,854400.0
2007-10-31 12:00:00,26.79,26.79,26.73,26.74,1013300.0,16.2619,16.2619,16.2255,16.2316,1013300.0
2007-10-31 12:05:00,26.75,26.76,26.74,26.75,712500.0,16.2376,16.2437,16.2316,16.2376,712500.0
2007-10-31 12:10:00,26.75,26.75,26.67,26.67,581300.0,16.2376,16.2376,16.1891,16.1891,581300.0
2007-10-31 12:15:00,26.68,26.7,26.67,26.69,586300.0,16.1951,16.2073,16.1891,16.2012,586300.0
2007-10-31 12:20:00,26.7,26.73,26.69,26.71,658500.0,16.2073,16.2255,16.2012,16.2134,658500.0
2007-10-31 12:25:00,26.71,26.71,26.65,26.67,367800.0,16.2134,16.2134,16.1769,16.1891,367800.0
2007-10-31 12:30:00,26.67,26.67,26.63,26.67,722400.0,16.1891,16.1891,16.1648,16.1891,722400.0
2007-10-31 12:35:00,26.66,26.71,26.65,26.71,287800.0,16.183,16.2134,16.1769,16.2134,287800.0
2007-10-31 12:40:00,26.71,26.72,26.67,26.7,655200.0,16.2134,16.2194,16.1891,16.2073,655200.0
2007-10-31 12:45:00,26.7,26.72,26.69,26.69,535600.0,16.2073,16.2194,16.2012,16.2012,535600.0
2007-10-31 12:50:00,26.69,26.72,26.69,26.71,290100.0,16.2012,16.2194,16.2012,16.2134,290100.0
2007-10-31 12:55:00,26.72,26.72,26.7,26.72,244000.0,16.2194,16.2194,16.2073,16.2194,244000.0
2007-10-31 13:00:00,26.72,26.73,26.71,26.73,161400.0,16.2194,16.2255,16.2134,16.2255,161400.0
2007-10-31 13:05:00,26.72,26.73,26.72,26.73,181600.0,16.2194,16.2255,16.2194,16.2255,181600.0
2007-10-31 13:10:00,26.73,26.73,26.71,26.72,348200.0,16.2255,16.2255,16.2134,16.2194,348200.0
2007-10-31 13:15:00,26.71,26.73,26.69,26.7,296600.0,16.2134,16.2255,16.2012,16.2073,296600.0
2007-10-31 13:20:00,26.7,26.72,26.67,26.68,356900.0,16.2073,16.2194,16.1891,16.1951,356900.0
2007-10-31 13:25:00,26.69,26.7,26.67,26.68,345400.0,16.2012,16.2073,16.1891,16.1951,345400.0
2007-10-31 13:30:00,26.69,26.7,26.66,26.66,427800.0,16.2012,16.2073,16.183,16.183,427800.0
2007-10-31 13:35:00,26.67,26.7,26.66,26.69,439100.0,16.1891,16.2073,16.183,16.2012,439100.0
2007-10-31 13:40:00,26.68,26.69,26.68,26.69,219700.0,16.1951,16.2012,16.1951,16.2012,219700.0
2007-10-31 13:45:00,26.69,26.7,26.68,26.69,301200.0,16.2012,16.2073,16.1951,16.2012,301200.0
2007-10-31 13:50:00,26.69,26.71,26.66,26.68,707900.0,16.2012,16.2134,16.183,16.1951,707900.0
2007-10-31 13:55:00,26.68,26.7,26.67,26.7,698300.0,16.1951,16.2073,16.1891,16.2073,698300.0
2007-10-31 14:00:00,26.7,26.72,26.68,26.7,367600.0,16.2073,16.2194,16.1951,16.2073,367600.0
2007-10-31 14:05:00,26.7,26.73,26.66,26.72,822800.0,16.2073,16.2255,16.183,16.2194,822800.0
2007-10-31 14:10:00,26.71,26.72,26.66,26.68,634100.0,16.2134,16.2194,16.183,16.1951,634100.0
2007-10-31 14:15:00,26.69,26.73,26.54,26.63,1920600.0,16.2012,16.2255,16.1102,16.1648,1920600.0
2007-10-31 14:20:00,26.63,26.68,26.53,26.55,1429000.0,16.1648,16.1951,16.1041,16.1162,1429000.0
2007-10-31 14:25:00,26.54,26.66,26.51,26.65,1116000.0,16.1102,16.183,16.0919,16.1769,1116000.0
2007-10-31 14:30:00,26.66,26.73,26.64,26.7,1154100.0,16.183,16.2255,16.1709,16.2073,1154100.0
2007-10-31 14:35:00,26.7,26.72,26.61,26.64,1015600.0,16.2073,16.2194,16.1527,16.1709,1015600.0
2007-10-31 14:40:00,26.63,26.75,26.63,26.74,1184800.0,16.1648,16.2376,16.1648,16.2316,1184800.0
2007-10-31 14:45:00,26.74,26.79,26.72,26.75,942600.0,16.2316,16.2619,16.2194,16.2376,942600.0
2007-10-31 14:50:00,26.75,26.84,26.72,26.83,1030500.0,16.2376,16.2923,16.2194,16.2862,1030500.0
2007-10-31 14:55:00,26.83,26.85,26.78,26.79,1295500.0,16.2862,16.2983,16.2558,16.2619,1295500.0
2007-10-31 15:00:00,26.79,26.81,26.74,26.77,967600.0,16.2619,16.2741,16.2316,16.2498,967600.0
2007-10-31 15:05:00,26.78,26.85,26.74,26.84,1146400.0,16.2558,16.2983,16.2316,16.2923,1146400.0
2007-10-31 15:10:00,26.85,26.87,26.72,26.72,1004500.0,16.2983,16.3105,16.2194,16.2194,1004500.0
2007-10-31 15:15:00,26.72,26.78,26.72,26.75,626600.0,16.2194,16.2558,16.2194,16.2376,626600.0
2007-10-31 15:20:00,26.76,26.76,26.68,26.73,1024600.0,16.2437,16.2437,16.1951,16.2255,1024600.0
2007-10-31 15:25:00,26.72,26.75,26.68,26.72,752300.0,16.2194,16.2376,16.1951,16.2194,752300.0
2007-10-31 15:30:00,26.72,26.77,26.68,26.76,923200.0,16.2194,16.2498,16.1951,16.2437,923200.0
2007-10-31 15:35:00,26.76,26.79,26.75,26.77,1599500.0,16.2437,16.2619,16.2376,16.2498,1599500.0
2007-10-31 15:40:00,26.77,26.88,26.77,26.86,1463600.0,16.2498,16.3165,16.2498,16.3044,1463600.0
2007-10-31 15:45:00,26.86,26.87,26.76,26.77,936700.0,16.3044,16.3105,16.2437,16.2498,936700.0
2007-10-31 15:50:00,26.77,26.86,26.76,26.86,1464400.0,16.2498,16.3044,16.2437,16.3044,1464400.0
2007-10-31 15:55:00,26.86,26.9,26.85,26.89,1861000.0,16.3044,16.3287,16.2983,16.3226,1861000.0
2007-11-01 09:30:00,26.72,26.79,26.66,26.7,2636500.0,16.2194,16.2619,16.183,16.2073,2636500.0
2007-11-01 09:35:00,26.71,26.8,26.68,26.72,1570300.0,16.2134,16.268,16.1951,16.2194,1570300.0
2007-11-01 09:40:00,26.72,26.84,26.72,26.82,1330800.0,16.2194,16.2923,16.2194,16.2801,1330800.0
2007-11-01 09:45:00,26.82,26.89,26.78,26.88,1627900.0,16.2801,16.3226,16.2558,16.3165,1627900.0
2007-11-01 09:50:00,26.89,26.95,26.88,26.95,1277700.0,16.3226,16.359,16.3165,16.359,1277700.0
2007-11-01 09:55:00,26.95,26.97,26.9,26.96,2205800.0,16.359,16.3712,16.3287,16.3651,2205800.0
2007-11-01 10:00:00,26.95,26.98,26.95,26.95,1229200.0,16.359,16.3772,16.359,16.359,1229200.0
2007-11-01 10:05:00,26.95,26.97,26.91,26.96,1894200.0,16.359,16.3712,16.3348,16.3651,1894200.0
2007-11-01 10:10:00,26.96,26.97,26.79,26.84,2760600.0,16.3651,16.3712,16.2619,16.2923,2760600.0
2007-11-01 10:15:00,26.84,26.87,26.79,26.85,1506600.0,16.2923,16.3105,16.2619,16.2983,1506600.0
2007-11-01 10:20:00,26.85,26.92,26.84,26.9,1145100.0,16.2983,16.3408,16.2923,16.3287,1145100.0
2007-11-01 10:25:00,26.9,26.94,26.88,26.9,952900.0,16.3287,16.353,16.3165,16.3287,952900.0
2007-11-01 10:30:00,26.91,26.95,26.88,26.91,1485900.0,16.3348,16.359,16.3165,16.3348,1485900.0
2007-11-01 10:35:00,26.91,26.92,26.86,26.87,1237300.0,16.3348,16.3408,16.3044,16.3105,1237300.0
2007-11-01 10:40:00,26.87,26.89,26.85,26.88,1228900.0,16.3105,16.3226,16.2983,16.3165,1228900.0
2007-11-01 10:45:00,26.88,26.88,26.82,26.83,1194400.0,16.3165,16.3165,16.2801,16.2862,1194400.0
2007-11-01 10:50:00,26.83,26.87,26.79,26.86,2431900.0,16.2862,16.3105,16.2619,16.3044,2431900.0
2007-11-01 10:55:00,26.87,26.96,26.86,26.95,1043200.0,16.3105,16.3651,16.3044,16.359,1043200.0
2007-11-01 11:00:00,26.95,26.96,26.89,26.91,674700.0,16.359,16.3651,16.3226,16.3348,674700.0
2007-11-01 11:05:00,26.91,26.94,26.89,26.92,892800.0,16.3348,16.353,16.3226,16.3408,892800.0
2007-11-01 11:10:00,26.92,26.95,26.9,26.94,473500.0,16.3408,16.359,16.3287,16.353,473500.0
2007-11-01 11:15:00,26.94,26.96,26.91,26.95,919900.0,16.353,16.3651,16.3348,16.359,919900.0
2007-11-01 11:20:00,26.96,26.96,26.88,26.9,1042600.0,16.3651,16.3651,16.3165,16.3287,1042600.0
2007-11-01 11:25:00,26.9,26.96,26.88,26.94,1235700.0,16.3287,16.3651,16.3165,16.353,1235700.0
2007-11-01 11:30:00,26.94,26.95,26.88,26.89,1006800.0,16.353,16.359,16.3165,16.3226,1006800.0
2007-11-01 11:35:00,26.9,26.93,26.89,26.9,516900.0,16.3287,16.3469,16.3226,16.3287,516900.0
2007-11-01 11:40:00,26.9,26.92,26.89,26.91,505600.0,16.3287,16.3408,16.3226,16.3348,505600.0
2007-11-01 11:45:00,26.9,26.91,26.89,26.9,372500.0,16.3287,16.3348,16.3226,16.3287,372500.0
2007-11-01 11:50:00,26.89,26.93,26.89,26.93,367900.0,16.3226,16.3469,16.3226,16.3469,367900.0
2007-11-01 11:55:00,26.93,26.95,26.92,26.94,507700.0,16.3469,16.359,16.3408,16.353,507700.0
2007-11-01 12:00:00,26.95,26.96,26.94,26.95,311900.0,16.359,16.3651,16.353,16.359,311900.0
2007-11-01 12:05:00,26.96,26.99,26.95,26.97,987000.0,16.3651,16.3833,16.359,16.3712,987000.0
2007-11-01 12:10:00,26.96,26.98,26.95,26.95,278300.0,16.3651,16.3772,16.359,16.359,278300.0
2007-11-01 12:15:00,26.95,26.97,26.95,26.96,257500.0,16.359,16.3712,16.359,16.3651,257500.0
2007-11-01 12:20:00,26.97,26.97,26.95,26.96,313300.0,16.3712,16.3712,16.359,16.3651,313300.0
2007-11-01 12:25:00,26.96,26.97,26.95,26.95,406600.0,16.3651,16.3712,16.359,16.359,406600.0
2007-11-01 12:30:00,26.95,26.96,26.91,26.92,694300.0,16.359,16.3651,16.3348,16.3408,694300.0
2007-11-01 12:35:00,26.92,26.97,26.91,26.96,680900.0,16.3408,16.3712,16.3348,16.3651,680900.0
2007-11-01 12:40:00,26.95,26.98,26.95,26.96,443400.0,16.359,16.3772,16.359,16.3651,443400.0
2007-11-01 12:45:00,26.97,26.98,26.96,26.98,586000.0,16.3712,16.3772,16.3651,16.3772,586000.0
2007-11-01 12:50:00,26.98,26.99,26.97,26.97,681000.0,16.3772,16.3833,16.3712,16.3712,681000.0
2007-11-01 12:55:00,26.98,26.99,26.97,26.97,422100.0,16.3772,16.3833,16.3712,16.3712,422100.0
2007-11-01 13:00:00,26.98,26.99,26.97,26.99,358800.0,16.3772,16.3833,16.3712,16.3833,358800.0
2007-11-01 13:05:00,26.98,27.08,26.98,27.06,4848900.0,16.3772,16.4379,16.3772,16.4258,4848900.0
2007-11-01 13:10:00,27.06,27.08,27.03,27.06,1006700.0,16.4258,16.4379,16.4076,16.4258,1006700.0
2007-11-01 13:15:00,27.06,27.08,27.0,27.04,494100.0,16.4258,16.4379,16.3894,16.4137,494100.0
2007-11-01 13:20:00,27.03,27.06,27.02,27.03,970300.0,16.4076,16.4258,16.4015,16.4076,970300.0
2007-11-01 13:25:00,27.03,27.03,26.97,26.97,770000.0,16.4076,16.4076,16.3712,16.3712,770000.0
2007-11-01 13:30:00,26.96,26.97,26.88,26.89,1068700.0,16.3651,16.3712,16.3165,16.3226,1068700.0
2007-11-01 13:35:00,26.88,26.91,26.84,26.88,763500.0,16.3165,16.3348,16.2923,16.3165,763500.0
2007-11-01 13:40:00,26.89,26.92,26.82,26.84,1072700.0,16.3226,16.3408,16.2801,16.2923,1072700.0
2007-11-01 13:45:00,26.84,26.92,26.83,26.91,716200.0,16.2923,16.3408,16.2862,16.3348,716200.0
2007-11-01 13:50:00,26.92,26.94,26.86,26.88,613300.0,16.3408,16.353,16.3044,16.3165,613300.0
2007-11-01 13:55:00,26.89,26.9,26.77,26.8,763600.0,16.3226,16.3287,16.2498,16.268,763600.0
2007-11-01 14:00:00,26.8,26.88,26.78,26.87,937400.0,16.268,16.3165,16.2558,16.3105,937400.0
2007-11-01 14:05:00,26.86,26.87,26.83,26.86,620500.0,16.3044,16.3105,16.2862,16.3044,620500.0
2007-11-01 14:10:00,26.85,26.87,26.82,26.85,383800.0,16.2983,16.3105,16.2801,16.2983,383800.0
2007-11-01 14:15:00,26.86,26.87,26.82,26.84,448300.0,16.3044,16.3105,16.2801,16.2923,448300.0
2007-11-01 14:20:00,26.83,26.84,26.8,26.82,632300.0,16.2862,16.2923,16.268,16.2801,632300.0
2007-11-01 14:25:00,26.82,26.84,26.8,26.8,413100.0,16.2801,16.2923,16.268,16.268,413100.0
2007-11-01 14:30:00,26.81,26.86,26.8,26.85,386700.0,16.2741,16.3044,16.268,16.2983,386700.0
2007-11-01 14:35:00,26.85,26.95,26.85,26.92,615000.0,16.2983,16.359,16.2983,16.3408,615000.0
2007-11-01 14:40:00,26.92,26.94,26.91,26.94,679200.0,16.3408,16.353,16.3348,16.353,679200.0
2007-11-01 14:45:00,26.94,26.99,26.93,26.98,551900.0,16.353,16.3833,16.3469,16.3772,551900.0
2007-11-01 14:50:00,26.98,27.0,26.93,26.96,812500.0,16.3772,16.3894,16.3469,16.3651,812500.0
2007-11-01 14:55:00,26.96,26.97,26.93,26.95,725800.0,16.3651,16.3712,16.3469,16.359,725800.0
2007-11-01 15:00:00,26.95,26.96,26.92,26.92,641200.0,16.359,16.3651,16.3408,16.3408,641200.0
2007-11-01 15:05:00,26.93,26.99,26.92,26.97,1036200.0,16.3469,16.3833,16.3408,16.3712,1036200.0
2007-11-01 15:10:00,26.98,26.98,26.91,26.94,1160400.0,16.3772,16.3772,16.3348,16.353,1160400.0
2007-11-01 15:15:00,26.94,26.97,26.88,26.92,788200.0,16.353,16.3712,16.3165,16.3408,788200.0
2007-11-01 15:20:00,26.92,26.92,26.79,26.82,1388300.0,16.3408,16.3408,16.2619,16.2801,1388300.0
2007-11-01 15:25:00,26.82,26.85,26.78,26.78,1334500.0,16.2801,16.2983,16.2558,16.2558,1334500.0
2007-11-01 15:30:00,26.78,26.91,26.7,26.75,1895200.0,16.2558,16.3348,16.2073,16.2376,1895200.0
2007-11-01 15:35:00,26.76,26.77,26.7,26.72,1141400.0,16.2437,16.2498,16.2073,16.2194,1141400.0
2007-11-01 15:40:00,26.72,26.74,26.7,26.72,965300.0,16.2194,16.2316,16.2073,16.2194,965300.0
2007-11-01 15:45:00,26.72,26.74,26.62,26.65,2050800.0,16.2194,16.2316,16.1587,16.1769,2050800.0
2007-11-01 15:50:00,26.66,26.66,26.53,26.58,2413000.0,16.183,16.183,16.1041,16.1344,2413000.0
2007-11-01 15:55:00,26.59,26.59,26.5,26.5,2221800.0,16.1405,16.1405,16.0859,16.0859,2221800.0
2007-11-02 09:30:00,26.72,26.76,26.6,26.65,1118100.0,16.2194,16.2437,16.1466,16.1769,1118100.0
2007-11-02 09:35:00,26.68,26.89,26.63,26.89,1970600.0,16.1951,16.3226,16.1648,16.3226,1970600.0
2007-11-02 09:40:00,26.89,26.96,26.77,26.82,1734700.0,16.3226,16.3651,16.2498,16.2801,1734700.0
2007-11-02 09:45:00,26.82,26.87,26.73,26.74,854700.0,16.2801,16.3105,16.2255,16.2316,854700.0
2007-11-02 09:50:00,26.74,26.77,26.65,26.65,1174100.0,16.2316,16.2498,16.1769,16.1769,1174100.0
2007-11-02 09:55:00,26.64,26.75,26.51,26.66,1474800.0,16.1709,16.2376,16.0919,16.183,1474800.0
2007-11-02 10:00:00,26.67,26.75,26.52,26.63,883100.0,16.1891,16.2376,16.098,16.1648,883100.0
2007-11-02 10:05:00,26.63,26.65,26.4,26.47,1712100.0,16.1648,16.1769,16.0252,16.0677,1712100.0
2007-11-02 10:10:00,26.48,26.62,26.46,26.58,904300.0,16.0737,16.1587,16.0616,16.1344,904300.0
2007-11-02 10:15:00,26.59,26.61,26.51,26.55,556300.0,16.1405,16.1527,16.0919,16.1162,556300.0
2007-11-02 10:20:00,26.56,26.67,26.54,26.59,832200.0,16.1223,16.1891,16.1102,16.1405,832200.0
2007-11-02 10:25:00,26.6,26.7,26.55,26.69,629400.0,16.1466,16.2073,16.1162,16.2012,629400.0
2007-11-02 10:30:00,26.7,26.76,26.67,26.76,885000.0,16.2073,16.2437,16.1891,16.2437,885000.0
2007-11-02 10:35:00,26.76,26.77,26.69,26.71,436400.0,16.2437,16.2498,16.2012,16.2134,436400.0
2007-11-02 10:40:00,26.71,26.76,26.68,26.76,452500.0,16.2134,16.2437,16.1951,16.2437,452500.0
2007-11-02 10:45:00,26.75,26.8,26.73,26.73,590800.0,16.2376,16.268,16.2255,16.2255,590800.0
2007-11-02 10:50:00,26.73,26.78,26.71,26.74,576400.0,16.2255,16.2558,16.2134,16.2316,576400.0
2007-11-02 10:55:00,26.74,26.82,26.7,26.72,706100.0,16.2316,16.2801,16.2073,16.2194,706100.0
2007-11-02 11:00:00,26.72,26.75,26.69,26.73,498000.0,16.2194,16.2376,16.2012,16.2255,498000.0
2007-11-02 11:05:00,26.73,26.76,26.65,26.65,435000.0,16.2255,16.2437,16.1769,16.1769,435000.0
2007-11-02 11:10:00,26.66,26.74,26.65,26.74,456100.0,16.183,16.2316,16.1769,16.2316,456100.0
2007-11-02 11:15:00,26.74,26.76,26.71,26.73,626600.0,16.2316,16.2437,16.2134,16.2255,626600.0
2007-11-02 11:20:00,26.72,26.74,26.63,26.65,533100.0,16.2194,16.2316,16.1648,16.1769,533100.0
2007-11-02 11:25:00,26.66,26.67,26.54,26.58,583300.0,16.183,16.1891,16.1102,16.1344,583300.0
2007-11-02 11:30:00,26.59,26.66,26.58,26.62,341000.0,16.1405,16.183,16.1344,16.1587,341000.0
2007-11-02 11:35:00,26.62,26.62,26.53,26.6,384900.0,16.1587,16.1587,16.1041,16.1466,384900.0
2007-11-02 11:40:00,26.6,26.66,26.53,26.66,413000.0,16.1466,16.183,16.1041,16.183,413000.0
2007-11-02 11:45:00,26.66,26.72,26.64,26.67,406400.0,16.183,16.2194,16.1709,16.1891,406400.0
2007-11-02 11:50:00,26.66,26.74,26.62,26.69,567500.0,16.183,16.2316,16.1587,16.2012,567500.0
2007-11-02 11:55:00,26.69,26.73,26.63,26.68,518500.0,16.2012,16.2255,16.1648,16.1951,518500.0
2007-11-02 12:00:00,26.68,26.73,26.64,26.65,300800.0,16.1951,16.2255,16.1709,16.1769,300800.0
2007-11-02 12:05:00,26.65,26.7,26.62,26.64,418700.0,16.1769,16.2073,16.1587,16.1709,418700.0
2007-11-02 12:10:00,26.64,26.75,26.63,26.68,805500.0,16.1709,16.2376,16.1648,16.1951,805500.0
2007-11-02 12:15:00,26.68,26.73,26.67,26.72,319000.0,16.1951,16.2255,16.1891,16.2194,319000.0
2007-11-02 12:20:00,26.72,26.75,26.69,26.73,339700.0,16.2194,16.2376,16.2012,16.2255,339700.0
2007-11-02 12:25:00,26.73,26.75,26.69,26.73,291600.0,16.2255,16.2376,16.2012,16.2255,291600.0
2007-11-02 12:30:00,26.73,26.77,26.67,26.68,460900.0,16.2255,16.2498,16.1891,16.1951,460900.0
2007-11-02 12:35:00,26.68,26.76,26.67,26.73,421700.0,16.1951,16.2437,16.1891,16.2255,421700.0
2007-11-02 12:40:00,26.73,26.75,26.67,26.75,515800.0,16.2255,16.2376,16.1891,16.2376,515800.0
2007-11-02 12:45:00,26.75,26.77,26.69,26.71,503200.0,16.2376,16.2498,16.2012,16.2134,503200.0
2007-11-02 12:50:00,26.71,26.73,26.68,26.7,349300.0,16.2134,16.2255,16.1951,16.2073,349300.0
2007-11-02 12:55:00,26.7,26.76,26.7,26.76,428700.0,16.2073,16.2437,16.2073,16.2437,428700.0
2007-11-02 13:00:00,26.76,26.82,26.75,26.77,564700.0,16.2437,16.2801,16.2376,16.2498,564700.0
2007-11-02 13:05:00,26.77,26.8,26.73,26.77,575200.0,16.2498,16.268,16.2255,16.2498,575200.0
2007-11-02 13:10:00,26.76,26.79,26.73,26.74,823400.0,16.2437,16.2619,16.2255,16.2316,823400.0
2007-11-02 13:15:00,26.74,26.77,26.72,26.76,334400.0,16.2316,16.2498,16.2194,16.2437,334400.0
2007-11-02 13:20:00,26.76,26.78,26.68,26.69,501800.0,16.2437,16.2558,16.1951,16.2012,501800.0
2007-11-02 13:25:00,26.69,26.72,26.67,26.71,479800.0,16.2012,16.2194,16.1891,16.2134,479800.0
2007-11-02 13:30:00,26.7,26.72,26.67,26.68,288300.0,16.2073,16.2194,16.1891,16.1951,288300.0
2007-11-02 13:35:00,26.69,26.71,26.66,26.69,788100.0,16.2012,16.2134,16.183,16.2012,788100.0
2007-11-02 13:40:00,26.68,26.71,26.58,26.58,1555400.0,16.1951,16.2134,16.1344,16.1344,1555400.0
2007-11-02 13:45:00,26.58,26.65,26.58,26.64,368600.0,16.1344,16.1769,16.1344,16.1709,368600.0
2007-11-02 13:50:00,26.63,26.73,26.62,26.71,719700.0,16.1648,16.2255,16.1587,16.2134,719700.0
2007-11-02 13:55:00,26.71,26.73,26.7,26.73,652100.0,16.2134,16.2255,16.2073,16.2255,652100.0
2007-11-02 14:00:00,26.73,26.79,26.72,26.77,610300.0,16.2255,16.2619,16.2194,16.2498,610300.0
2007-11-02 14:05:00,26.77,26.77,26.72,26.75,1225100.0,16.2498,16.2498,16.2194,16.2376,1225100.0
2007-11-02 14:10:00,26.74,26.79,26.74,26.79,523400.0,16.2316,16.2619,16.2316,16.2619,523400.0
2007-11-02 14:15:00,26.78,26.79,26.73,26.75,640200.0,16.2558,16.2619,16.2255,16.2376,640200.0
2007-11-02 14:20:00,26.75,26.83,26.74,26.82,828500.0,16.2376,16.2862,16.2316,16.2801,828500.0
2007-11-02 14:25:00,26.83,26.9,26.81,26.88,892200.0,16.2862,16.3287,16.2741,16.3165,892200.0
2007-11-02 14:30:00,26.88,26.89,26.82,26.83,664900.0,16.3165,16.3226,16.2801,16.2862,664900.0
2007-11-02 14:35:00,26.83,26.84,26.76,26.77,928900.0,16.2862,16.2923,16.2437,16.2498,928900.0
2007-11-02 14:40:00,26.77,26.81,26.73,26.74,787100.0,16.2498,16.2741,16.2255,16.2316,787100.0
2007-11-02 14:45:00,26.74,26.75,26.66,26.7,744400.0,16.2316,16.2376,16.183,16.2073,744400.0
2007-11-02 14:50:00,26.69,26.73,26.65,26.7,773800.0,16.2012,16.2255,16.1769,16.2073,773800.0
2007-11-02 14:55:00,26.7,26.73,26.66,26.69,366500.0,16.2073,16.2255,16.183,16.2012,366500.0
2007-11-02 15:00:00,26.68,26.76,26.66,26.73,1140800.0,16.1951,16.2437,16.183,16.2255,1140800.0
2007-11-02 15:05:00,26.74,26.78,26.7,26.74,543500.0,16.2316,16.2558,16.2073,16.2316,543500.0
2007-11-02 15:10:00,26.74,26.76,26.67,26.7,761700.0,16.2316,16.2437,16.1891,16.2073,761700.0
2007-11-02 15:15:00,26.7,26.8,26.68,26.78,658800.0,16.2073,16.268,16.1951,16.2558,658800.0
2007-11-02 15:20:00,26.78,26.81,26.73,26.77,550700.0,16.2558,16.2741,16.2255,16.2498,550700.0
2007-11-02 15:25:00,26.77,26.8,26.74,26.79,531000.0,16.2498,16.268,16.2316,16.2619,531000.0
2007-11-02 15:30:00,26.78,26.79,26.72,26.74,730500.0,16.2558,16.2619,16.2194,16.2316,730500.0
2007-11-02 15:35:00,26.74,26.78,26.7,26.71,684600.0,16.2316,16.2558,16.2073,16.2134,684600.0
2007-11-02 15:40:00,26.7,26.78,26.69,26.78,795600.0,16.2073,16.2558,16.2012,16.2558,795600.0
2007-11-02 15:45:00,26.77,26.78,26.7,26.71,1073500.0,16.2498,16.2558,16.2073,16.2134,1073500.0
2007-11-02 15:50:00,26.71,26.75,26.68,26.74,922600.0,16.2134,16.2376,16.1951,16.2316,922600.0
2007-11-02 15:55:00,26.74,26.82,26.73,26.81,1334000.0,16.2316,16.2801,16.2255,16.2741,1334000.0
2007-11-05 09:30:00,26.5,26.65,26.44,26.63,1356300.0,16.1533,16.2447,16.1167,16.2325,1356300.0
2007-11-05 09:35:00,26.63,26.74,26.6,26.66,986700.0,16.2325,16.2996,16.2143,16.2508,986700.0
2007-11-05 09:40:00,26.67,26.67,26.56,26.61,841500.0,16.2569,16.2569,16.1899,16.2204,841500.0
2007-11-05 09:45:00,26.61,26.71,26.59,26.65,705000.0,16.2204,16.2813,16.2082,16.2447,705000.0
2007-11-05 09:50:00,26.65,26.66,26.63,26.66,675800.0,16.2447,16.2508,16.2325,16.2508,675800.0
2007-11-05 09:55:00,26.65,26.78,26.65,26.76,1019100.0,16.2447,16.324,16.2447,16.3118,1019100.0
2007-11-05 10:00:00,26.75,26.79,26.72,26.75,749000.0,16.3057,16.3301,16.2874,16.3057,749000.0
2007-11-05 10:05:00,26.74,26.75,26.66,26.67,928300.0,16.2996,16.3057,16.2508,16.2569,928300.0
2007-11-05 10:10:00,26.68,26.77,26.68,26.76,387400.0,16.263,16.3179,16.263,16.3118,387400.0
2007-11-05 10:15:00,26.76,26.77,26.67,26.69,478500.0,16.3118,16.3179,16.2569,16.2691,478500.0
2007-11-05 10:20:00,26.68,26.74,26.67,26.67,537600.0,16.263,16.2996,16.2569,16.2569,537600.0
2007-11-05 10:25:00,26.68,26.68,26.64,26.64,796200.0,16.263,16.263,16.2386,16.2386,796200.0
2007-11-05 10:30:00,26.64,26.68,26.63,26.67,526500.0,16.2386,16.263,16.2325,16.2569,526500.0
2007-11-05 10:35:00,26.67,26.81,26.67,26.8,879900.0,16.2569,16.3423,16.2569,16.3362,879900.0
2007-11-05 10:40:00,26.8,26.86,26.75,26.85,945400.0,16.3362,16.3727,16.3057,16.3666,945400.0
2007-11-05 10:45:00,26.86,26.87,26.79,26.79,710500.0,16.3727,16.3788,16.3301,16.3301,710500.0
2007-11-05 10:50:00,26.79,26.8,26.75,26.77,419500.0,16.3301,16.3362,16.3057,16.3179,419500.0
2007-11-05 10:55:00,26.77,26.78,26.76,26.77,289100.0,16.3179,16.324,16.3118,16.3179,289100.0
2007-11-05 11:00:00,26.76,26.78,26.74,26.74,282600.0,16.3118,16.324,16.2996,16.2996,282600.0
2007-11-05 11:05:00,26.74,26.8,26.73,26.77,449000.0,16.2996,16.3362,16.2935,16.3179,449000.0
2007-11-05 11:10:00,26.78,26.78,26.71,26.74,522800.0,16.324,16.324,16.2813,16.2996,522800.0
2007-11-05 11:15:00,26.75,26.75,26.69,26.71,288000.0,16.3057,16.3057,16.2691,16.2813,288000.0
2007-11-05 11:20:00,26.72,26.78,26.7,26.77,479200.0,16.2874,16.324,16.2752,16.3179,479200.0
2007-11-05 11:25:00,26.78,26.78,26.7,26.74,605300.0,16.324,16.324,16.2752,16.2996,605300.0
2007-11-05 11:30:00,26.74,26.74,26.7,26.71,274800.0,16.2996,16.2996,16.2752,16.2813,274800.0
2007-11-05 11:35:00,26.72,26.72,26.69,26.69,285800.0,16.2874,16.2874,16.2691,16.2691,285800.0
2007-11-05 11:40:00,26.69,26.76,26.69,26.72,402700.0,16.2691,16.3118,16.2691,16.2874,402700.0
2007-11-05 11:45:00,26.72,26.76,26.72,26.73,495200.0,16.2874,16.3118,16.2874,16.2935,495200.0
2007-11-05 11:50:00,26.74,26.75,26.71,26.73,383300.0,16.2996,16.3057,16.2813,16.2935,383300.0
2007-11-05 11:55:00,26.74,26.74,26.71,26.72,232700.0,16.2996,16.2996,16.2813,16.2874,232700.0
2007-11-05 12:00:00,26.72,26.78,26.71,26.74,404200.0,16.2874,16.324,16.2813,16.2996,404200.0
2007-11-05 12:05:00,26.73,26.74,26.7,26.73,425800.0,16.2935,16.2996,16.2752,16.2935,425800.0
2007-11-05 12:10:00,26.72,26.73,26.69,26.71,284500.0,16.2874,16.2935,16.2691,16.2813,284500.0
2007-11-05 12:15:00,26.7,26.73,26.7,26.72,187700.0,16.2752,16.2935,16.2752,16.2874,187700.0
2007-11-05 12:20:00,26.72,26.74,26.71,26.72,273800.0,16.2874,16.2996,16.2813,16.2874,273800.0
2007-11-05 12:25:00,26.71,26.73,26.71,26.72,181100.0,16.2813,16.2935,16.2813,16.2874,181100.0
2007-11-05 12:30:00,26.71,26.72,26.7,26.72,183200.0,16.2813,16.2874,16.2752,16.2874,183200.0
2007-11-05 12:35:00,26.72,26.75,26.71,26.75,337300.0,16.2874,16.3057,16.2813,16.3057,337300.0
2007-11-05 12:40:00,26.75,26.75,26.72,26.72,196700.0,16.3057,16.3057,16.2874,16.2874,196700.0
2007-11-05 12:45:00,26.73,26.76,26.73,26.75,162200.0,16.2935,16.3118,16.2935,16.3057,162200.0
2007-11-05 12:50:00,26.76,26.79,26.73,26.74,1213000.0,16.3118,16.3301,16.2935,16.2996,1213000.0
2007-11-05 12:55:00,26.74,26.77,26.71,26.76,655100.0,16.2996,16.3179,16.2813,16.3118,655100.0
2007-11-05 13:00:00,26.76,26.8,26.75,26.79,405800.0,16.3118,16.3362,16.3057,16.3301,405800.0
2007-11-05 13:05:00,26.79,26.81,26.75,26.76,524700.0,16.3301,16.3423,16.3057,16.3118,524700.0
2007-11-05 13:10:00,26.77,26.78,26.73,26.75,672000.0,16.3179,16.324,16.2935,16.3057,672000.0
2007-11-05 13:15:00,26.76,26.78,26.74,26.75,442900.0,16.3118,16.324,16.2996,16.3057,442900.0
2007-11-05 13:20:00,26.75,26.79,26.74,26.77,680900.0,16.3057,16.3301,16.2996,16.3179,680900.0
2007-11-05 13:25:00,26.76,26.8,26.75,26.78,287400.0,16.3118,16.3362,16.3057,16.324,287400.0
2007-11-05 13:30:00,26.78,26.8,26.77,26.77,254700.0,16.324,16.3362,16.3179,16.3179,254700.0
2007-11-05 13:35:00,26.77,26.81,26.74,26.81,714700.0,16.3179,16.3423,16.2996,16.3423,714700.0
2007-11-05 13:40:00,26.81,26.84,26.79,26.8,681200.0,16.3423,16.3606,16.3301,16.3362,681200.0
2007-11-05 13:45:00,26.8,26.81,26.75,26.75,423100.0,16.3362,16.3423,16.3057,16.3057,423100.0
2007-11-05 13:50:00,26.75,26.78,26.74,26.75,1019300.0,16.3057,16.324,16.2996,16.3057,1019300.0
2007-11-05 13:55:00,26.75,26.77,26.72,26.75,913700.0,16.3057,16.3179,16.2874,16.3057,913700.0
2007-11-05 14:00:00,26.75,26.77,26.71,26.74,387500.0,16.3057,16.3179,16.2813,16.2996,387500.0
2007-11-05 14:05:00,26.74,26.75,26.71,26.74,565900.0,16.2996,16.3057,16.2813,16.2996,565900.0
2007-11-05 14:10:00,26.75,26.77,26.71,26.72,578600.0,16.3057,16.3179,16.2813,16.2874,578600.0
2007-11-05 14:15:00,26.72,26.75,26.71,26.73,438300.0,16.2874,16.3057,16.2813,16.2935,438300.0
2007-11-05 14:20:00,26.73,26.73,26.71,26.72,469400.0,16.2935,16.2935,16.2813,16.2874,469400.0
2007-11-05 14:25:00,26.71,26.76,26.69,26.74,1219200.0,16.2813,16.3118,16.2691,16.2996,1219200.0
2007-11-05 14:30:00,26.74,26.75,26.68,26.69,953600.0,16.2996,16.3057,16.263,16.2691,953600.0
2007-11-05 14:35:00,26.69,26.77,26.68,26.75,565700.0,16.2691,16.3179,16.263,16.3057,565700.0
2007-11-05 14:40:00,26.75,26.77,26.74,26.77,340600.0,16.3057,16.3179,16.2996,16.3179,340600.0
2007-11-05 14:45:00,26.77,26.82,26.76,26.82,627500.0,16.3179,16.3484,16.3118,16.3484,627500.0
2007-11-05 14:50:00,26.81,26.83,26.78,26.79,645200.0,16.3423,16.3545,16.324,16.3301,645200.0
2007-11-05 14:55:00,26.79,26.82,26.76,26.76,596600.0,16.3301,16.3484,16.3118,16.3118,596600.0
2007-11-05 15:00:00,26.76,26.79,26.76,26.77,439900.0,16.3118,16.3301,16.3118,16.3179,439900.0
2007-11-05 15:05:00,26.77,26.9,26.77,26.8,1217700.0,16.3179,16.3971,16.3179,16.3362,1217700.0
2007-11-05 15:10:00,26.8,26.83,26.77,26.78,594700.0,16.3362,16.3545,16.3179,16.324,594700.0
2007-11-05 15:15:00,26.79,26.83,26.79,26.81,649400.0,16.3301,16.3545,16.3301,16.3423,649400.0
2007-11-05 15:20:00,26.81,26.91,26.8,26.89,854800.0,16.3423,16.4032,16.3362,16.391,854800.0
2007-11-05 15:25:00,26.89,26.95,26.86,26.93,1996100.0,16.391,16.4276,16.3727,16.4154,1996100.0
2007-11-05 15:30:00,26.92,26.99,26.92,26.98,1219800.0,16.4093,16.452,16.4093,16.4459,1219800.0
2007-11-05 15:35:00,26.98,27.03,26.93,26.95,2030600.0,16.4459,16.4764,16.4154,16.4276,2030600.0
2007-11-05 15:40:00,26.95,26.97,26.87,26.9,3069600.0,16.4276,16.4398,16.3788,16.3971,3069600.0
2007-11-05 15:45:00,26.9,26.94,26.88,26.89,1013600.0,16.3971,16.4215,16.3849,16.391,1013600.0
2007-11-05 15:50:00,26.89,26.94,26.87,26.94,891100.0,16.391,16.4215,16.3788,16.4215,891100.0
2007-11-05 15:55:00,26.93,26.93,26.84,26.84,1410500.0,16.4154,16.4154,16.3606,16.3606,1410500.0
2007-11-06 09:30:00,27.0,27.1,26.96,27.1,2059600.0,16.4581,16.519,16.4337,16.519,2059600.0
2007-11-06 09:35:00,27.09,27.1,26.99,27.07,660000.0,16.5129,16.519,16.452,16.5008,660000.0
2007-11-06 09:40:00,27.06,27.1,27.04,27.1,718600.0,16.4947,16.519,16.4825,16.519,718600.0
2007-11-06 09:45:00,27.1,27.15,27.05,27.14,983500.0,16.519,16.5495,16.4886,16.5434,983500.0
2007-11-06 09:50:00,27.14,27.18,27.13,27.15,1112800.0,16.5434,16.5678,16.5373,16.5495,1112800.0
2007-11-06 09:55:00,27.16,27.23,27.15,27.21,1064800.0,16.5556,16.5983,16.5495,16.5861,1064800.0
2007-11-06 10:00:00,27.21,27.27,27.19,27.23,1298200.0,16.5861,16.6227,16.5739,16.5983,1298200.0
2007-11-06 10:05:00,27.23,27.23,27.15,27.16,948800.0,16.5983,16.5983,16.5495,16.5556,948800.0
2007-11-06 10:10:00,27.15,27.21,27.13,27.2,998500.0,16.5495,16.5861,16.5373,16.58,998500.0
2007-11-06 10:15:00,27.2,27.23,27.19,27.22,626400.0,16.58,16.5983,16.5739,16.5922,626400.0
2007-11-06 10:20:00,27.22,27.23,27.15,27.19,735500.0,16.5922,16.5983,16.5495,16.5739,735500.0
2007-11-06 10:25:00,27.19,27.2,27.15,27.17,545600.0,16.5739,16.58,16.5495,16.5617,545600.0
2007-11-06 10:30:00,27.16,27.17,27.13,27.13,868300.0,16.5556,16.5617,16.5373,16.5373,868300.0
2007-11-06 10:35:00,27.13,27.18,27.12,27.18,560100.0,16.5373,16.5678,16.5312,16.5678,560100.0
2007-11-06 10:40:00,27.17,27.19,27.12,27.12,673500.0,16.5617,16.5739,16.5312,16.5312,673500.0
2007-11-06 10:45:00,27.12,27.16,27.08,27.08,955300.0,16.5312,16.5556,16.5068,16.5068,955300.0
2007-11-06 10:50:00,27.09,27.13,27.05,27.11,1259100.0,16.5129,16.5373,16.4886,16.5251,1259100.0
2007-11-06 10:55:00,27.1,27.14,27.07,27.13,912800.0,16.519,16.5434,16.5008,16.5373,912800.0
2007-11-06 11:00:00,27.13,27.16,27.11,27.14,746000.0,16.5373,16.5556,16.5251,16.5434,746000.0
2007-11-06 11:05:00,27.14,27.16,27.12,27.16,310700.0,16.5434,16.5556,16.5312,16.5556,310700.0
2007-11-06 11:10:00,27.15,27.16,27.07,27.1,722300.0,16.5495,16.5556,16.5008,16.519,722300.0
2007-11-06 11:15:00,27.09,27.16,27.08,27.16,551400.0,16.5129,16.5556,16.5068,16.5556,551400.0
2007-11-06 11:20:00,27.16,27.18,27.11,27.15,415000.0,16.5556,16.5678,16.5251,16.5495,415000.0
2007-11-06 11:25:00,27.15,27.19,27.11,27.17,631500.0,16.5495,16.5739,16.5251,16.5617,631500.0
2007-11-06 11:30:00,27.17,27.19,27.13,27.15,784500.0,16.5617,16.5739,16.5373,16.5495,784500.0
2007-11-06 11:35:00,27.15,27.18,27.15,27.16,736200.0,16.5495,16.5678,16.5495,16.5556,736200.0
2007-11-06 11:40:00,27.15,27.19,27.15,27.19,441100.0,16.5495,16.5739,16.5495,16.5739,441100.0
2007-11-06 11:45:00,27.18,27.19,27.16,27.18,338200.0,16.5678,16.5739,16.5556,16.5678,338200.0
2007-11-06 11:50:00,27.17,27.2,27.17,27.19,630700.0,16.5617,16.58,16.5617,16.5739,630700.0
2007-11-06 11:55:00,27.18,27.23,27.18,27.22,751100.0,16.5678,16.5983,16.5678,16.5922,751100.0
2007-11-06 12:00:00,27.22,27.22,27.19,27.22,522800.0,16.5922,16.5922,16.5739,16.5922,522800.0
2007-11-06 12:05:00,27.21,27.22,27.16,27.18,363500.0,16.5861,16.5922,16.5556,16.5678,363500.0
2007-11-06 12:10:00,27.18,27.2,27.15,27.16,573000.0,16.5678,16.58,16.5495,16.5556,573000.0
2007-11-06 12:15:00,27.16,27.17,27.11,27.15,613700.0,16.5556,16.5617,16.5251,16.5495,613700.0
2007-11-06 12:20:00,27.15,27.17,27.14,27.14,394700.0,16.5495,16.5617,16.5434,16.5434,394700.0
2007-11-06 12:25:00,27.15,27.17,27.14,27.17,589700.0,16.5495,16.5617,16.5434,16.5617,589700.0
2007-11-06 12:30:00,27.17,27.18,27.11,27.12,384900.0,16.5617,16.5678,16.5251,16.5312,384900.0
2007-11-06 12:35:00,27.13,27.15,27.11,27.13,271200.0,16.5373,16.5495,16.5251,16.5373,271200.0
2007-11-06 12:40:00,27.13,27.15,27.12,27.13,206200.0,16.5373,16.5495,16.5312,16.5373,206200.0
2007-11-06 12:45:00,27.14,27.14,27.11,27.11,218000.0,16.5434,16.5434,16.5251,16.5251,218000.0
2007-11-06 12:50:00,27.11,27.16,27.11,27.16,319200.0,16.5251,16.5556,16.5251,16.5556,319200.0
2007-11-06 12:55:00,27.16,27.17,27.15,27.15,244800.0,16.5556,16.5617,16.5495,16.5495,244800.0
2007-11-06 13:00:00,27.15,27.23,27.15,27.23,1143900.0,16.5495,16.5983,16.5495,16.5983,1143900.0
2007-11-06 13:05:00,27.22,27.25,27.21,27.22,659100.0,16.5922,16.6105,16.5861,16.5922,659100.0
2007-11-06 13:10:00,27.22,27.27,27.22,27.26,865100.0,16.5922,16.6227,16.5922,16.6166,865100.0
2007-11-06 13:15:00,27.26,27.28,27.24,27.24,766400.0,16.6166,16.6288,16.6044,16.6044,766400.0
2007-11-06 13:20:00,27.24,27.27,27.23,27.25,480500.0,16.6044,16.6227,16.5983,16.6105,480500.0
2007-11-06 13:25:00,27.25,27.27,27.22,27.22,324300.0,16.6105,16.6227,16.5922,16.5922,324300.0
2007-11-06 13:30:00,27.23,27.24,27.21,27.23,335100.0,16.5983,16.6044,16.5861,16.5983,335100.0
2007-11-06 13:35:00,27.22,27.31,27.22,27.3,1410900.0,16.5922,16.647,16.5922,16.641,1410900.0
2007-11-06 13:40:00,27.29,27.34,27.29,27.34,939900.0,16.6349,16.6653,16.6349,16.6653,939900.0
2007-11-06 13:45:00,27.34,27.34,27.27,27.28,561500.0,16.6653,16.6653,16.6227,16.6288,561500.0
2007-11-06 13:50:00,27.27,27.34,27.27,27.33,1044500.0,16.6227,16.6653,16.6227,16.6592,1044500.0
2007-11-06 13:55:00,27.34,27.39,27.32,27.32,1685200.0,16.6653,16.6958,16.6531,16.6531,1685200.0
2007-11-06 14:00:00,27.33,27.34,27.31,27.33,605700.0,16.6592,16.6653,16.647,16.6592,605700.0
2007-11-06 14:05:00,27.33,27.37,27.29,27.32,2984900.0,16.6592,16.6836,16.6349,16.6531,2984900.0
2007-11-06 14:10:00,27.32,27.37,27.31,27.33,752100.0,16.6531,16.6836,16.647,16.6592,752100.0
2007-11-06 14:15:00,27.34,27.36,27.3,27.35,456900.0,16.6653,16.6775,16.641,16.6714,456900.0
2007-11-06 14:20:00,27.35,27.37,27.3,27.36,763400.0,16.6714,16.6836,16.641,16.6775,763400.0
2007-11-06 14:25:00,27.36,27.38,27.35,27.37,582000.0,16.6775,16.6897,16.6714,16.6836,582000.0
2007-11-06 14:30:00,27.38,27.4,27.36,27.4,1091100.0,16.6897,16.7019,16.6775,16.7019,1091100.0
2007-11-06 14:35:00,27.39,27.4,27.37,27.39,613400.0,16.6958,16.7019,16.6836,16.6958,613400.0
2007-11-06 14:40:00,27.38,27.4,27.37,27.4,370200.0,16.6897,16.7019,16.6836,16.7019,370200.0
2007-11-06 14:45:00,27.4,27.42,27.39,27.4,569800.0,16.7019,16.7141,16.6958,16.7019,569800.0
2007-11-06 14:50:00,27.39,27.42,27.38,27.42,697200.0,16.6958,16.7141,16.6897,16.7141,697200.0
2007-11-06 14:55:00,27.41,27.45,27.41,27.44,861000.0,16.708,16.7324,16.708,16.7263,861000.0
2007-11-06 15:00:00,27.44,27.46,27.27,27.28,2334700.0,16.7263,16.7385,16.6227,16.6288,2334700.0
2007-11-06 15:05:00,27.28,27.39,27.26,27.37,1106100.0,16.6288,16.6958,16.6166,16.6836,1106100.0
2007-11-06 15:10:00,27.38,27.4,27.36,27.37,594900.0,16.6897,16.7019,16.6775,16.6836,594900.0
2007-11-06 15:15:00,27.38,27.45,27.36,27.43,839900.0,16.6897,16.7324,16.6775,16.7202,839900.0
2007-11-06 15:20:00,27.42,27.45,27.4,27.43,799800.0,16.7141,16.7324,16.7019,16.7202,799800.0
2007-11-06 15:25:00,27.43,27.46,27.43,27.45,524100.0,16.7202,16.7385,16.7202,16.7324,524100.0
2007-11-06 15:30:00,27.46,27.47,27.45,27.46,879300.0,16.7385,16.7446,16.7324,16.7385,879300.0
2007-11-06 15:35:00,27.47,27.47,27.43,27.46,1135100.0,16.7446,16.7446,16.7202,16.7385,1135100.0
2007-11-06 15:40:00,27.46,27.5,27.45,27.47,1267400.0,16.7385,16.7629,16.7324,16.7446,1267400.0
2007-11-06 15:45:00,27.47,27.5,27.46,27.49,1692800.0,16.7446,16.7629,16.7385,16.7568,1692800.0
2007-11-06 15:50:00,27.49,27.5,27.47,27.48,1828100.0,16.7568,16.7629,16.7446,16.7507,1828100.0
2007-11-06 15:55:00,27.49,27.52,27.48,27.49,2594400.0,16.7568,16.7751,16.7507,16.7568,2594400.0
2007-11-07 09:30:00,27.22,27.39,27.12,27.37,1591500.0,16.5922,16.6958,16.5312,16.6836,1591500.0
2007-11-07 09:35:00,27.37,27.4,27.3,27.34,607700.0,16.6836,16.7019,16.641,16.6653,607700.0
2007-11-07 09:40:00,27.34,27.39,27.3,27.33,686100.0,16.6653,16.6958,16.641,16.6592,686100.0
2007-11-07 09:45:00,27.33,27.36,27.3,27.33,1011400.0,16.6592,16.6775,16.641,16.6592,1011400.0
2007-11-07 09:50:00,27.34,27.37,27.31,27.35,814500.0,16.6653,16.6836,16.647,16.6714,814500.0
2007-11-07 09:55:00,27.35,27.39,27.33,27.38,743500.0,16.6714,16.6958,16.6592,16.6897,743500.0
2007-11-07 10:00:00,27.37,27.46,27.37,27.46,1123300.0,16.6836,16.7385,16.6836,16.7385,1123300.0
2007-11-07 10:05:00,27.46,27.5,27.45,27.49,941200.0,16.7385,16.7629,16.7324,16.7568,941200.0
2007-11-07 10:10:00,27.5,27.54,27.48,27.51,1407000.0,16.7629,16.7872,16.7507,16.769,1407000.0
2007-11-07 10:15:00,27.51,27.52,27.41,27.44,1131300.0,16.769,16.7751,16.708,16.7263,1131300.0
2007-11-07 10:20:00,27.44,27.46,27.39,27.44,1068000.0,16.7263,16.7385,16.6958,16.7263,1068000.0
2007-11-07 10:25:00,27.44,27.49,27.38,27.39,724900.0,16.7263,16.7568,16.6897,16.6958,724900.0
2007-11-07 10:30:00,27.39,27.46,27.35,27.36,1053400.0,16.6958,16.7385,16.6714,16.6775,1053400.0
2007-11-07 10:35:00,27.37,27.4,27.28,27.32,1026600.0,16.6836,16.7019,16.6288,16.6531,1026600.0
2007-11-07 10:40:00,27.33,27.36,27.32,27.33,833000.0,16.6592,16.6775,16.6531,16.6592,833000.0
2007-11-07 10:45:00,27.33,27.34,27.28,27.31,607800.0,16.6592,16.6653,16.6288,16.647,607800.0
2007-11-07 10:50:00,27.31,27.36,27.3,27.32,874300.0,16.647,16.6775,16.641,16.6531,874300.0
2007-11-07 10:55:00,27.31,27.34,27.29,27.3,591800.0,16.647,16.6653,16.6349,16.641,591800.0
2007-11-07 11:00:00,27.3,27.34,27.27,27.29,551400.0,16.641,16.6653,16.6227,16.6349,551400.0
2007-11-07 11:05:00,27.29,27.32,27.29,27.32,572300.0,16.6349,16.6531,16.6349,16.6531,572300.0
2007-11-07 11:10:00,27.31,27.34,27.3,27.32,525200.0,16.647,16.6653,16.641,16.6531,525200.0
2007-11-07 11:15:00,27.33,27.42,27.32,27.41,600700.0,16.6592,16.7141,16.6531,16.708,600700.0
2007-11-07 11:20:00,27.41,27.43,27.36,27.36,607200.0,16.708,16.7202,16.6775,16.6775,607200.0
2007-11-07 11:25:00,27.37,27.39,27.35,27.39,422200.0,16.6836,16.6958,16.6714,16.6958,422200.0
2007-11-07 11:30:00,27.39,27.4,27.35,27.37,382600.0,16.6958,16.7019,16.6714,16.6836,382600.0
2007-11-07 11:35:00,27.38,27.38,27.34,27.35,355200.0,16.6897,16.6897,16.6653,16.6714,355200.0
2007-11-07 11:40:00,27.35,27.39,27.35,27.37,326100.0,16.6714,16.6958,16.6714,16.6836,326100.0
2007-11-07 11:45:00,27.36,27.37,27.3,27.33,480700.0,16.6775,16.6836,16.641,16.6592,480700.0
2007-11-07 11:50:00,27.33,27.36,27.33,27.35,257800.0,16.6592,16.6775,16.6592,16.6714,257800.0
2007-11-07 11:55:00,27.36,27.37,27.32,27.35,612700.0,16.6775,16.6836,16.6531,16.6714,612700.0
2007-11-07 12:00:00,27.36,27.36,27.3,27.31,598600.0,16.6775,16.6775,16.641,16.647,598600.0
2007-11-07 12:05:00,27.31,27.32,27.28,27.29,393700.0,16.647,16.6531,16.6288,16.6349,393700.0
2007-11-07 12:10:00,27.29,27.3,27.22,27.27,999900.0,16.6349,16.641,16.5922,16.6227,999900.0
2007-11-07 12:15:00,27.27,27.3,27.18,27.23,1639400.0,16.6227,16.641,16.5678,16.5983,1639400.0
2007-11-07 12:20:00,27.23,27.31,27.22,27.3,736300.0,16.5983,16.647,16.5922,16.641,736300.0
2007-11-07 12:25:00,27.3,27.34,27.28,27.31,559800.0,16.641,16.6653,16.6288,16.647,559800.0
2007-11-07 12:30:00,27.31,27.32,27.28,27.29,760100.0,16.647,16.6531,16.6288,16.6349,760100.0
2007-11-07 12:35:00,27.28,27.31,27.27,27.29,792100.0,16.6288,16.647,16.6227,16.6349,792100.0
2007-11-07 12:40:00,27.28,27.33,27.25,27.33,1316500.0,16.6288,16.6592,16.6105,16.6592,1316500.0
2007-11-07 12:45:00,27.34,27.36,27.26,27.28,564300.0,16.6653,16.6775,16.6166,16.6288,564300.0
2007-11-07 12:50:00,27.28,27.32,27.24,27.31,1022600.0,16.6288,16.6531,16.6044,16.647,1022600.0
2007-11-07 12:55:00,27.32,27.32,27.2,27.22,1474100.0,16.6531,16.6531,16.58,16.5922,1474100.0
2007-11-07 13:00:00,27.22,27.34,27.19,27.25,665200.0,16.5922,16.6653,16.5739,16.6105,665200.0
2007-11-07 13:05:00,27.25,27.28,27.21,27.26,484500.0,16.6105,16.6288,16.5861,16.6166,484500.0
2007-11-07 13:10:00,27.26,27.28,27.21,27.21,462800.0,16.6166,16.6288,16.5861,16.5861,462800.0
2007-11-07 13:15:00,27.21,27.22,27.05,27.13,1632300.0,16.5861,16.5922,16.4886,16.5373,1632300.0
2007-11-07 13:20:00,27.13,27.2,27.08,27.12,754600.0,16.5373,16.58,16.5068,16.5312,754600.0
2007-11-07 13:25:00,27.12,27.25,27.12,27.22,967600.0,16.5312,16.6105,16.5312,16.5922,967600.0
2007-11-07 13:30:00,27.23,27.25,27.12,27.14,1130800.0,16.5983,16.6105,16.5312,16.5434,1130800.0
2007-11-07 13:35:00,27.14,27.16,27.1,27.15,948500.0,16.5434,16.5556,16.519,16.5495,948500.0
2007-11-07 13:40:00,27.15,27.2,27.12,27.15,548800.0,16.5495,16.58,16.5312,16.5495,548800.0
2007-11-07 13:45:00,27.15,27.2,27.11,27.19,554200.0,16.5495,16.58,16.5251,16.5739,554200.0
2007-11-07 13:50:00,27.2,27.23,27.17,27.22,546500.0,16.58,16.5983,16.5617,16.5922,546500.0
2007-11-07 13:55:00,27.22,27.26,27.22,27.22,1397500.0,16.5922,16.6166,16.5922,16.5922,1397500.0
2007-11-07 14:00:00,27.22,27.27,27.2,27.24,1236500.0,16.5922,16.6227,16.58,16.6044,1236500.0
2007-11-07 14:05:00,27.24,27.32,27.22,27.3,1164400.0,16.6044,16.6531,16.5922,16.641,1164400.0
2007-11-07 14:10:00,27.29,27.32,27.26,27.29,677000.0,16.6349,16.6531,16.6166,16.6349,677000.0
2007-11-07 14:15:00,27.3,27.3,27.24,27.28,486800.0,16.641,16.641,16.6044,16.6288,486800.0
2007-11-07 14:20:00,27.28,27.29,27.26,27.27,687300.0,16.6288,16.6349,16.6166,16.6227,687300.0
2007-11-07 14:25:00,27.27,27.31,27.26,27.27,736900.0,16.6227,16.647,16.6166,16.6227,736900.0
2007-11-07 14:30:00,27.27,27.28,27.25,27.25,622700.0,16.6227,16.6288,16.6105,16.6105,622700.0
2007-11-07 14:35:00,27.26,27.26,27.19,27.22,556400.0,16.6166,16.6166,16.5739,16.5922,556400.0
2007-11-07 14:40:00,27.22,27.26,27.21,27.24,671700.0,16.5922,16.6166,16.5861,16.6044,671700.0
2007-11-07 14:45:00,27.23,27.25,27.18,27.19,618700.0,16.5983,16.6105,16.5678,16.5739,618700.0
2007-11-07 14:50:00,27.18,27.21,27.13,27.15,611400.0,16.5678,16.5861,16.5373,16.5495,611400.0
2007-11-07 14:55:00,27.15,27.19,27.13,27.18,547000.0,16.5495,16.5739,16.5373,16.5678,547000.0
2007-11-07 15:00:00,27.18,27.23,27.16,27.17,503500.0,16.5678,16.5983,16.5556,16.5617,503500.0
2007-11-07 15:05:00,27.17,27.25,27.16,27.25,693800.0,16.5617,16.6105,16.5556,16.6105,693800.0
2007-11-07 15:10:00,27.24,27.25,27.22,27.22,475700.0,16.6044,16.6105,16.5922,16.5922,475700.0
2007-11-07 15:15:00,27.22,27.24,27.19,27.2,641600.0,16.5922,16.6044,16.5739,16.58,641600.0
2007-11-07 15:20:00,27.2,27.28,27.19,27.24,1283000.0,16.58,16.6288,16.5739,16.6044,1283000.0
2007-11-07 15:25:00,27.24,27.25,27.06,27.08,1755100.0,16.6044,16.6105,16.4947,16.5068,1755100.0
2007-11-07 15:30:00,27.09,27.14,27.08,27.08,958600.0,16.5129,16.5434,16.5068,16.5068,958600.0
2007-11-07 15:35:00,27.08,27.12,27.0,27.0,953600.0,16.5068,16.5312,16.4581,16.4581,953600.0
2007-11-07 15:40:00,27.0,27.13,27.0,27.1,820900.0,16.4581,16.5373,16.4581,16.519,820900.0
2007-11-07 15:45:00,27.09,27.14,27.01,27.01,1335900.0,16.5129,16.5434,16.4642,16.4642,1335900.0
2007-11-07 15:50:00,27.01,27.02,26.95,26.96,2004000.0,16.4642,16.4703,16.4276,16.4337,2004000.0
2007-11-07 15:55:00,26.96,27.01,26.87,26.9,2440700.0,16.4337,16.4642,16.3788,16.3971,2440700.0
2007-11-08 09:30:00,26.88,26.97,26.74,26.78,1919900.0,16.3849,16.4398,16.2996,16.324,1919900.0
2007-11-08 09:35:00,26.78,26.83,26.64,26.65,1295900.0,16.324,16.3545,16.2386,16.2447,1295900.0
2007-11-08 09:40:00,26.66,26.7,26.52,26.55,1853000.0,16.2508,16.2752,16.1655,16.1838,1853000.0
2007-11-08 09:45:00,26.54,26.62,26.35,26.42,1593800.0,16.1777,16.2265,16.0619,16.1045,1593800.0
2007-11-08 09:50:00,26.43,26.55,26.42,26.5,742900.0,16.1106,16.1838,16.1045,16.1533,742900.0
2007-11-08 09:55:00,26.5,26.51,26.4,26.41,922700.0,16.1533,16.1594,16.0923,16.0984,922700.0
2007-11-08 10:00:00,26.41,26.42,26.25,26.29,1709000.0,16.0984,16.1045,16.0009,16.0253,1709000.0
2007-11-08 10:05:00,26.3,26.31,26.22,26.26,1724500.0,16.0314,16.0375,15.9826,16.007,1724500.0
2007-11-08 10:10:00,26.26,26.28,26.06,26.08,2344100.0,16.007,16.0192,15.8851,15.8973,2344100.0
2007-11-08 10:15:00,26.08,26.27,26.07,26.22,1553400.0,15.8973,16.0131,15.8912,15.9826,1553400.0
2007-11-08 10:20:00,26.22,26.35,26.19,26.21,1645400.0,15.9826,16.0619,15.9643,15.9765,1645400.0
2007-11-08 10:25:00,26.2,26.29,26.19,26.24,818200.0,15.9704,16.0253,15.9643,15.9948,818200.0
2007-11-08 10:30:00,26.25,26.29,26.18,26.28,1486700.0,16.0009,16.0253,15.9582,16.0192,1486700.0
2007-11-08 10:35:00,26.27,26.36,26.26,26.3,1546000.0,16.0131,16.068,16.007,16.0314,1546000.0
2007-11-08 10:40:00,26.31,26.35,26.27,26.28,666000.0,16.0375,16.0619,16.0131,16.0192,666000.0
2007-11-08 10:45:00,26.28,26.31,26.24,26.24,736100.0,16.0192,16.0375,15.9948,15.9948,736100.0
2007-11-08 10:50:00,26.24,26.3,26.24,26.27,556000.0,15.9948,16.0314,15.9948,16.0131,556000.0
2007-11-08 10:55:00,26.27,26.38,26.27,26.37,1023600.0,16.0131,16.0802,16.0131,16.0741,1023600.0
2007-11-08 11:00:00,26.37,26.39,26.3,26.31,587400.0,16.0741,16.0863,16.0314,16.0375,587400.0
2007-11-08 11:05:00,26.31,26.33,26.26,26.32,728300.0,16.0375,16.0497,16.007,16.0436,728300.0
2007-11-08 11:10:00,26.31,26.37,26.29,26.35,492800.0,16.0375,16.0741,16.0253,16.0619,492800.0
2007-11-08 11:15:00,26.35,26.4,26.32,26.33,886000.0,16.0619,16.0923,16.0436,16.0497,886000.0
2007-11-08 11:20:00,26.33,26.33,26.24,26.29,834800.0,16.0497,16.0497,15.9948,16.0253,834800.0
2007-11-08 11:25:00,26.29,26.32,26.25,26.27,675400.0,16.0253,16.0436,16.0009,16.0131,675400.0
2007-11-08 11:30:00,26.28,26.3,26.19,26.19,775200.0,16.0192,16.0314,15.9643,15.9643,775200.0
2007-11-08 11:35:00,26.2,26.22,26.11,26.13,1127300.0,15.9704,15.9826,15.9156,15.9278,1127300.0
2007-11-08 11:40:00,26.14,26.19,26.12,26.19,625100.0,15.9339,15.9643,15.9217,15.9643,625100.0
2007-11-08 11:45:00,26.18,26.23,26.11,26.11,741200.0,15.9582,15.9887,15.9156,15.9156,741200.0
2007-11-08 11:50:00,26.12,26.17,26.1,26.13,534300.0,15.9217,15.9521,15.9095,15.9278,534300.0
2007-11-08 11:55:00,26.13,26.2,26.12,26.19,634000.0,15.9278,15.9704,15.9217,15.9643,634000.0
2007-11-08 12:00:00,26.19,26.24,26.17,26.2,641200.0,15.9643,15.9948,15.9521,15.9704,641200.0
2007-11-08 12:05:00,26.2,26.23,26.09,26.11,866600.0,15.9704,15.9887,15.9034,15.9156,866600.0
2007-11-08 12:10:00,26.11,26.15,26.09,26.15,696800.0,15.9156,15.94,15.9034,15.94,696800.0
2007-11-08 12:15:00,26.14,26.18,26.07,26.11,954000.0,15.9339,15.9582,15.8912,15.9156,954000.0
2007-11-08 12:20:00,26.11,26.11,26.03,26.04,1209500.0,15.9156,15.9156,15.8668,15.8729,1209500.0
2007-11-08 12:25:00,26.05,26.05,25.93,25.97,1557600.0,15.879,15.879,15.8059,15.8302,1557600.0
2007-11-08 12:30:00,25.97,25.97,25.83,25.84,1762500.0,15.8302,15.8302,15.7449,15.751,1762500.0
2007-11-08 12:35:00,25.84,25.92,25.74,25.86,1693400.0,15.751,15.7998,15.69,15.7632,1693400.0
2007-11-08 12:40:00,25.85,25.87,25.7,25.76,1481100.0,15.7571,15.7693,15.6657,15.7022,1481100.0
2007-11-08 12:45:00,25.76,25.76,25.58,25.59,1434900.0,15.7022,15.7022,15.5925,15.5986,1434900.0
2007-11-08 12:50:00,25.58,25.67,25.55,25.63,1181300.0,15.5925,15.6474,15.5742,15.623,1181300.0
2007-11-08 12:55:00,25.63,25.71,25.59,25.61,848300.0,15.623,15.6718,15.5986,15.6108,848300.0
2007-11-08 13:00:00,25.6,25.65,25.57,25.64,799700.0,15.6047,15.6352,15.5864,15.6291,799700.0
2007-11-08 13:05:00,25.64,25.64,25.36,25.37,1550900.0,15.6291,15.6291,15.4584,15.4645,1550900.0
2007-11-08 13:10:00,25.36,25.46,25.33,25.42,1835400.0,15.4584,15.5194,15.4401,15.495,1835400.0
2007-11-08 13:15:00,25.42,25.51,25.29,25.47,1420600.0,15.495,15.5498,15.4157,15.5255,1420600.0
2007-11-08 13:20:00,25.47,25.56,25.46,25.54,978500.0,15.5255,15.5803,15.5194,15.5681,978500.0
2007-11-08 13:25:00,25.54,25.7,25.49,25.68,992500.0,15.5681,15.6657,15.5376,15.6535,992500.0
2007-11-08 13:30:00,25.68,25.81,25.67,25.69,1119300.0,15.6535,15.7327,15.6474,15.6596,1119300.0
2007-11-08 13:35:00,25.69,25.77,25.66,25.71,859400.0,15.6596,15.7083,15.6413,15.6718,859400.0
2007-11-08 13:40:00,25.75,25.77,25.6,25.71,685500.0,15.6961,15.7083,15.6047,15.6718,685500.0
2007-11-08 13:45:00,25.7,25.74,25.67,25.68,568300.0,15.6657,15.69,15.6474,15.6535,568300.0
2007-11-08 13:50:00,25.68,25.76,25.68,25.74,530400.0,15.6535,15.7022,15.6535,15.69,530400.0
2007-11-08 13:55:00,25.74,25.82,25.7,25.81,508500.0,15.69,15.7388,15.6657,15.7327,508500.0
2007-11-08 14:00:00,25.81,25.85,25.75,25.81,790000.0,15.7327,15.7571,15.6961,15.7327,790000.0
2007-11-08 14:05:00,25.81,25.82,25.65,25.67,737700.0,15.7327,15.7388,15.6352,15.6474,737700.0
2007-11-08 14:10:00,25.66,25.7,25.55,25.56,698000.0,15.6413,15.6657,15.5742,15.5803,698000.0
2007-11-08 14:15:00,25.56,25.56,25.47,25.48,732500.0,15.5803,15.5803,15.5255,15.5316,732500.0
2007-11-08 14:20:00,25.48,25.51,25.38,25.5,967200.0,15.5316,15.5498,15.4706,15.5437,967200.0
2007-11-08 14:25:00,25.51,25.59,25.46,25.52,725600.0,15.5498,15.5986,15.5194,15.5559,725600.0
2007-11-08 14:30:00,25.52,25.67,25.44,25.65,953300.0,15.5559,15.6474,15.5072,15.6352,953300.0
2007-11-08 14:35:00,25.65,25.68,25.57,25.58,955400.0,15.6352,15.6535,15.5864,15.5925,955400.0
2007-11-08 14:40:00,25.57,25.62,25.55,25.58,897100.0,15.5864,15.6169,15.5742,15.5925,897100.0
2007-11-08 14:45:00,25.58,25.62,25.56,25.62,991600.0,15.5925,15.6169,15.5803,15.6169,991600.0
2007-11-08 14:50:00,25.61,25.68,25.58,25.61,481000.0,15.6108,15.6535,15.5925,15.6108,481000.0
2007-11-08 14:55:00,25.61,25.78,25.6,25.75,1019100.0,15.6108,15.7144,15.6047,15.6961,1019100.0
2007-11-08 15:00:00,25.76,25.78,25.67,25.75,853700.0,15.7022,15.7144,15.6474,15.6961,853700.0
2007-11-08 15:05:00,25.75,25.82,25.71,25.76,909300.0,15.6961,15.7388,15.6718,15.7022,909300.0
2007-11-08 15:10:00,25.75,25.76,25.66,25.71,745300.0,15.6961,15.7022,15.6413,15.6718,745300.0
2007-11-08 15:15:00,25.71,25.74,25.61,25.74,966200.0,15.6718,15.69,15.6108,15.69,966200.0
2007-11-08 15:20:00,25.74,25.92,25.73,25.9,1282900.0,15.69,15.7998,15.6839,15.7876,1282900.0
2007-11-08 15:25:00,25.9,26.01,25.84,25.97,1206800.0,15.7876,15.8546,15.751,15.8302,1206800.0
2007-11-08 15:30:00,25.97,26.03,25.88,25.96,1207400.0,15.8302,15.8668,15.7754,15.8241,1207400.0
2007-11-08 15:35:00,25.96,25.97,25.82,25.87,965000.0,15.8241,15.8302,15.7388,15.7693,965000.0
2007-11-08 15:40:00,25.86,26.07,25.86,26.02,1465600.0,15.7632,15.8912,15.7632,15.8607,1465600.0
2007-11-08 15:45:00,26.02,26.04,25.98,26.0,1592900.0,15.8607,15.8729,15.8363,15.8485,1592900.0
2007-11-08 15:50:00,25.99,26.17,25.99,26.09,2632600.0,15.8424,15.9521,15.8424,15.9034,2632600.0
2007-11-08 15:55:00,26.11,26.15,25.89,25.95,2478300.0,15.9156,15.94,15.7815,15.818,2478300.0
2007-11-09 09:30:00,25.41,25.52,25.26,25.42,1545900.0,15.4889,15.5559,15.3975,15.495,1545900.0
2007-11-09 09:35:00,25.42,25.47,25.19,25.25,1296900.0,15.495,15.5255,15.3548,15.3914,1296900.0
2007-11-09 09:40:00,25.24,25.39,25.17,25.37,1523100.0,15.3853,15.4767,15.3426,15.4645,1523100.0
2007-11-09 09:45:00,25.38,25.4,25.2,25.39,1429500.0,15.4706,15.4828,15.3609,15.4767,1429500.0
2007-11-09 09:50:00,25.39,25.49,25.27,25.34,1277400.0,15.4767,15.5376,15.4035,15.4462,1277400.0
2007-11-09 09:55:00,25.33,25.48,25.31,25.37,943900.0,15.4401,15.5316,15.4279,15.4645,943900.0
2007-11-09 10:00:00,25.37,25.4,25.3,25.36,1164900.0,15.4645,15.4828,15.4218,15.4584,1164900.0
2007-11-09 10:05:00,25.36,25.5,25.36,25.44,802900.0,15.4584,15.5437,15.4584,15.5072,802900.0
2007-11-09 10:10:00,25.45,25.5,25.36,25.41,754900.0,15.5133,15.5437,15.4584,15.4889,754900.0
2007-11-09 10:15:00,25.41,25.46,25.4,25.42,954200.0,15.4889,15.5194,15.4828,15.495,954200.0
2007-11-09 10:20:00,25.41,25.49,25.4,25.49,1053800.0,15.4889,15.5376,15.4828,15.5376,1053800.0
2007-11-09 10:25:00,25.49,25.5,25.45,25.47,1059100.0,15.5376,15.5437,15.5133,15.5255,1059100.0
2007-11-09 10:30:00,25.48,25.51,25.43,25.49,1381300.0,15.5316,15.5498,15.5011,15.5376,1381300.0
2007-11-09 10:35:00,25.48,25.65,25.47,25.61,1322100.0,15.5316,15.6352,15.5255,15.6108,1322100.0
2007-11-09 10:40:00,25.61,25.64,25.5,25.52,1000600.0,15.6108,15.6291,15.5437,15.5559,1000600.0
2007-11-09 10:45:00,25.53,25.55,25.47,25.49,838800.0,15.562,15.5742,15.5255,15.5376,838800.0
2007-11-09 10:50:00,25.49,25.5,25.35,25.37,810100.0,15.5376,15.5437,15.4523,15.4645,810100.0
2007-11-09 10:55:00,25.37,25.46,25.37,25.39,1206300.0,15.4645,15.5194,15.4645,15.4767,1206300.0
2007-11-09 11:00:00,25.39,25.41,25.31,25.33,933800.0,15.4767,15.4889,15.4279,15.4401,933800.0
2007-11-09 11:05:00,25.33,25.44,25.32,25.34,958700.0,15.4401,15.5072,15.434,15.4462,958700.0
2007-11-09 11:10:00,25.33,25.38,25.23,25.35,1416500.0,15.4401,15.4706,15.3792,15.4523,1416500.0
2007-11-09 11:15:00,25.36,25.4,25.21,25.25,1152400.0,15.4584,15.4828,15.367,15.3914,1152400.0
2007-11-09 11:20:00,25.25,25.35,25.24,25.33,849400.0,15.3914,15.4523,15.3853,15.4401,849400.0
2007-11-09 11:25:00,25.32,25.38,25.21,25.23,698200.0,15.434,15.4706,15.367,15.3792,698200.0
2007-11-09 11:30:00,25.22,25.34,25.2,25.28,914000.0,15.3731,15.4462,15.3609,15.4096,914000.0
2007-11-09 11:35:00,25.27,25.31,25.22,25.23,423500.0,15.4035,15.4279,15.3731,15.3792,423500.0
2007-11-09 11:40:00,25.23,25.28,25.23,25.25,429300.0,15.3792,15.4096,15.3792,15.3914,429300.0
2007-11-09 11:45:00,25.26,25.34,25.24,25.26,939900.0,15.3975,15.4462,15.3853,15.3975,939900.0
2007-11-09 11:50:00,25.26,25.3,25.0,25.14,1715700.0,15.3975,15.4218,15.239,15.3243,1715700.0
2007-11-09 11:55:00,25.13,25.23,25.12,25.19,1350900.0,15.3182,15.3792,15.3121,15.3548,1350900.0
2007-11-09 12:00:00,25.19,25.21,25.08,25.18,696300.0,15.3548,15.367,15.2877,15.3487,696300.0
2007-11-09 12:05:00,25.18,25.19,25.12,25.16,522200.0,15.3487,15.3548,15.3121,15.3365,522200.0
2007-11-09 12:10:00,25.16,25.18,25.11,25.13,464700.0,15.3365,15.3487,15.306,15.3182,464700.0
2007-11-09 12:15:00,25.13,25.14,25.06,25.13,660700.0,15.3182,15.3243,15.2755,15.3182,660700.0
2007-11-09 12:20:00,25.12,25.17,25.12,25.12,438500.0,15.3121,15.3426,15.3121,15.3121,438500.0
2007-11-09 12:25:00,25.13,25.16,25.1,25.12,490400.0,15.3182,15.3365,15.2999,15.3121,490400.0
2007-11-09 12:30:00,25.12,25.21,25.11,25.19,743500.0,15.3121,15.367,15.306,15.3548,743500.0
2007-11-09 12:35:00,25.2,25.31,25.2,25.26,573700.0,15.3609,15.4279,15.3609,15.3975,573700.0
2007-11-09 12:40:00,25.26,25.37,25.25,25.25,1009400.0,15.3975,15.4645,15.3914,15.3914,1009400.0
2007-11-09 12:45:00,25.25,25.34,25.25,25.29,397200.0,15.3914,15.4462,15.3914,15.4157,397200.0
2007-11-09 12:50:00,25.3,25.3,25.23,25.25,381200.0,15.4218,15.4218,15.3792,15.3914,381200.0
2007-11-09 12:55:00,25.25,25.3,25.24,25.28,474200.0,15.3914,15.4218,15.3853,15.4096,474200.0
2007-11-09 13:00:00,25.28,25.36,25.27,25.35,1229400.0,15.4096,15.4584,15.4035,15.4523,1229400.0
2007-11-09 13:05:00,25.36,25.37,25.28,25.32,877300.0,15.4584,15.4645,15.4096,15.434,877300.0
2007-11-09 13:10:00,25.31,25.34,25.29,25.31,289400.0,15.4279,15.4462,15.4157,15.4279,289400.0
2007-11-09 13:15:00,25.31,25.39,25.3,25.38,418700.0,15.4279,15.4767,15.4218,15.4706,418700.0
2007-11-09 13:20:00,25.38,25.4,25.35,25.38,303400.0,15.4706,15.4828,15.4523,15.4706,303400.0
2007-11-09 13:25:00,25.39,25.42,25.33,25.38,471400.0,15.4767,15.495,15.4401,15.4706,471400.0
2007-11-09 13:30:00,25.39,25.42,25.34,25.38,357300.0,15.4767,15.495,15.4462,15.4706,357300.0
2007-11-09 13:35:00,25.37,25.37,25.3,25.33,388900.0,15.4645,15.4645,15.4218,15.4401,388900.0
2007-11-09 13:40:00,25.33,25.35,25.31,25.34,465100.0,15.4401,15.4523,15.4279,15.4462,465100.0
2007-11-09 13:45:00,25.35,25.36,25.31,25.32,591400.0,15.4523,15.4584,15.4279,15.434,591400.0
2007-11-09 13:50:00,25.31,25.32,25.28,25.29,623200.0,15.4279,15.434,15.4096,15.4157,623200.0
2007-11-09 13:55:00,25.29,25.3,25.22,25.22,917400.0,15.4157,15.4218,15.3731,15.3731,917400.0
2007-11-09 14:00:00,25.22,25.34,25.2,25.32,854600.0,15.3731,15.4462,15.3609,15.434,854600.0
2007-11-09 14:05:00,25.32,25.36,25.27,25.28,711200.0,15.434,15.4584,15.4035,15.4096,711200.0
2007-11-09 14:10:00,25.28,25.4,25.28,25.37,886400.0,15.4096,15.4828,15.4096,15.4645,886400.0
2007-11-09 14:15:00,25.37,25.41,25.37,25.39,419400.0,15.4645,15.4889,15.4645,15.4767,419400.0
2007-11-09 14:20:00,25.39,25.43,25.36,25.4,528000.0,15.4767,15.5011,15.4584,15.4828,528000.0
2007-11-09 14:25:00,25.41,25.49,25.4,25.42,631900.0,15.4889,15.5376,15.4828,15.495,631900.0
2007-11-09 14:30:00,25.42,25.47,25.37,25.39,409800.0,15.495,15.5255,15.4645,15.4767,409800.0
2007-11-09 14:35:00,25.39,25.39,25.32,25.36,272400.0,15.4767,15.4767,15.434,15.4584,272400.0
2007-11-09 14:40:00,25.37,25.46,25.35,25.46,853700.0,15.4645,15.5194,15.4523,15.5194,853700.0
2007-11-09 14:45:00,25.45,25.48,25.42,25.45,517100.0,15.5133,15.5316,15.495,15.5133,517100.0
2007-11-09 14:50:00,25.45,25.45,25.39,25.4,475000.0,15.5133,15.5133,15.4767,15.4828,475000.0
2007-11-09 14:55:00,25.39,25.41,25.37,25.38,618100.0,15.4767,15.4889,15.4645,15.4706,618100.0
2007-11-09 15:00:00,25.37,25.45,25.32,25.33,653600.0,15.4645,15.5133,15.434,15.4401,653600.0
2007-11-09 15:05:00,25.32,25.36,25.31,25.33,561000.0,15.434,15.4584,15.4279,15.4401,561000.0
2007-11-09 15:10:00,25.33,25.39,25.33,25.37,388200.0,15.4401,15.4767,15.4401,15.4645,388200.0
2007-11-09 15:15:00,25.38,25.41,25.34,25.39,421800.0,15.4706,15.4889,15.4462,15.4767,421800.0
2007-11-09 15:20:00,25.39,25.45,25.38,25.45,601000.0,15.4767,15.5133,15.4706,15.5133,601000.0
2007-11-09 15:25:00,25.44,25.48,25.42,25.43,914700.0,15.5072,15.5316,15.495,15.5011,914700.0
2007-11-09 15:30:00,25.44,25.44,25.37,25.41,563300.0,15.5072,15.5072,15.4645,15.4889,563300.0
2007-11-09 15:35:00,25.41,25.41,25.33,25.36,770800.0,15.4889,15.4889,15.4401,15.4584,770800.0
2007-11-09 15:40:00,25.35,25.38,25.24,25.27,1248300.0,15.4523,15.4706,15.3853,15.4035,1248300.0
2007-11-09 15:45:00,25.26,25.27,25.18,25.18,1453000.0,15.3975,15.4035,15.3487,15.3487,1453000.0
2007-11-09 15:50:00,25.18,25.19,25.07,25.1,2631600.0,15.3487,15.3548,15.2816,15.2999,2631600.0
2007-11-09 15:55:00,25.1,25.17,25.06,25.11,2957000.0,15.2999,15.3426,15.2755,15.306,2957000.0
2007-11-12 09:30:00,25.46,25.46,25.28,25.28,2181000.0,15.5194,15.5194,15.4096,15.4096,2181000.0
2007-11-12 09:35:00,25.29,25.5,25.22,25.47,1539300.0,15.4157,15.5437,15.3731,15.5255,1539300.0
2007-11-12 09:40:00,25.48,25.56,25.38,25.39,1486700.0,15.5316,15.5803,15.4706,15.4767,1486700.0
2007-11-12 09:45:00,25.4,25.42,25.27,25.28,1385100.0,15.4828,15.495,15.4035,15.4096,1385100.0
2007-11-12 09:50:00,25.27,25.32,25.25,25.3,843300.0,15.4035,15.434,15.3914,15.4218,843300.0
2007-11-12 09:55:00,25.29,25.34,25.25,25.28,675600.0,15.4157,15.4462,15.3914,15.4096,675600.0
2007-11-12 10:00:00,25.29,25.29,25.2,25.23,1125600.0,15.4157,15.4157,15.3609,15.3792,1125600.0
2007-11-12 10:05:00,25.23,25.28,25.17,25.17,709100.0,15.3792,15.4096,15.3426,15.3426,709100.0
2007-11-12 10:10:00,25.16,25.26,25.1,25.11,1347100.0,15.3365,15.3975,15.2999,15.306,1347100.0
2007-11-12 10:15:00,25.1,25.18,25.1,25.15,1477700.0,15.2999,15.3487,15.2999,15.3304,1477700.0
2007-11-12 10:20:00,25.15,25.18,25.11,25.13,900200.0,15.3304,15.3487,15.306,15.3182,900200.0
2007-11-12 10:25:00,25.13,25.15,25.1,25.15,671400.0,15.3182,15.3304,15.2999,15.3304,671400.0
2007-11-12 10:30:00,25.15,25.17,25.13,25.14,826600.0,15.3304,15.3426,15.3182,15.3243,826600.0
2007-11-12 10:35:00,25.14,25.21,25.14,25.2,1331500.0,15.3243,15.367,15.3243,15.3609,1331500.0
2007-11-12 10:40:00,25.21,25.36,25.2,25.35,1365800.0,15.367,15.4584,15.3609,15.4523,1365800.0
2007-11-12 10:45:00,25.35,25.4,25.34,25.34,1008100.0,15.4523,15.4828,15.4462,15.4462,1008100.0
2007-11-12 10:50:00,25.34,25.42,25.33,25.35,1044300.0,15.4462,15.495,15.4401,15.4523,1044300.0
2007-11-12 10:55:00,25.35,25.46,25.35,25.45,649100.0,15.4523,15.5194,15.4523,15.5133,649100.0
2007-11-12 11:00:00,25.46,25.49,25.44,25.47,860100.0,15.5194,15.5376,15.5072,15.5255,860100.0
2007-11-12 11:05:00,25.47,25.5,25.44,25.47,665000.0,15.5255,15.5437,15.5072,15.5255,665000.0
2007-11-12 11:10:00,25.47,25.51,25.45,25.45,643500.0,15.5255,15.5498,15.5133,15.5133,643500.0
2007-11-12 11:15:00,25.45,25.48,25.4,25.41,872000.0,15.5133,15.5316,15.4828,15.4889,872000.0
2007-11-12 11:20:00,25.42,25.44,25.41,25.42,327500.0,15.495,15.5072,15.4889,15.495,327500.0
2007-11-12 11:25:00,25.41,25.49,25.41,25.48,506600.0,15.4889,15.5376,15.4889,15.5316,506600.0
2007-11-12 11:30:00,25.49,25.5,25.42,25.46,720900.0,15.5376,15.5437,15.495,15.5194,720900.0
2007-11-12 11:35:00,25.45,25.48,25.36,25.37,611100.0,15.5133,15.5316,15.4584,15.4645,611100.0
2007-11-12 11:40:00,25.37,25.4,25.35,25.39,521600.0,15.4645,15.4828,15.4523,15.4767,521600.0
2007-11-12 11:45:00,25.39,25.43,25.39,25.4,286500.0,15.4767,15.5011,15.4767,15.4828,286500.0
2007-11-12 11:50:00,25.4,25.42,25.38,25.4,554300.0,15.4828,15.495,15.4706,15.4828,554300.0
2007-11-12 11:55:00,25.41,25.47,25.38,25.47,472100.0,15.4889,15.5255,15.4706,15.5255,472100.0
2007-11-12 12:00:00,25.47,25.49,25.46,25.47,508700.0,15.5255,15.5376,15.5194,15.5255,508700.0
2007-11-12 12:05:00,25.48,25.5,25.45,25.5,406200.0,15.5316,15.5437,15.5133,15.5437,406200.0
2007-11-12 12:10:00,25.49,25.5,25.47,25.49,683900.0,15.5376,15.5437,15.5255,15.5376,683900.0
2007-11-12 12:15:00,25.49,25.5,25.46,25.49,371800.0,15.5376,15.5437,15.5194,15.5376,371800.0
2007-11-12 12:20:00,25.49,25.52,25.49,25.5,587800.0,15.5376,15.5559,15.5376,15.5437,587800.0
2007-11-12 12:25:00,25.49,25.52,25.49,25.51,183300.0,15.5376,15.5559,15.5376,15.5498,183300.0
2007-11-12 12:30:00,25.51,25.53,25.5,25.53,373300.0,15.5498,15.562,15.5437,15.562,373300.0
2007-11-12 12:35:00,25.53,25.55,25.52,25.54,364000.0,15.562,15.5742,15.5559,15.5681,364000.0
2007-11-12 12:40:00,25.55,25.57,25.5,25.51,489500.0,15.5742,15.5864,15.5437,15.5498,489500.0
2007-11-12 12:45:00,25.51,25.52,25.4,25.4,521100.0,15.5498,15.5559,15.4828,15.4828,521100.0
2007-11-12 12:50:00,25.4,25.41,25.32,25.33,645000.0,15.4828,15.4889,15.434,15.4401,645000.0
2007-11-12 12:55:00,25.32,25.33,25.27,25.3,924300.0,15.434,15.4401,15.4035,15.4218,924300.0
2007-11-12 13:00:00,25.29,25.32,25.27,25.3,705700.0,15.4157,15.434,15.4035,15.4218,705700.0
2007-11-12 13:05:00,25.29,25.31,25.22,25.23,638400.0,15.4157,15.4279,15.3731,15.3792,638400.0
2007-11-12 13:10:00,25.22,25.34,25.21,25.34,614800.0,15.3731,15.4462,15.367,15.4462,614800.0
2007-11-12 13:15:00,25.33,25.34,25.25,25.33,421300.0,15.4401,15.4462,15.3914,15.4401,421300.0
2007-11-12 13:20:00,25.32,25.38,25.32,25.38,285200.0,15.434,15.4706,15.434,15.4706,285200.0
2007-11-12 13:25:00,25.37,25.45,25.37,25.43,595300.0,15.4645,15.5133,15.4645,15.5011,595300.0
2007-11-12 13:30:00,25.43,25.44,25.39,25.42,375300.0,15.5011,15.5072,15.4767,15.495,375300.0
2007-11-12 13:35:00,25.41,25.42,25.27,25.31,713900.0,15.4889,15.495,15.4035,15.4279,713900.0
2007-11-12 13:40:00,25.31,25.35,25.26,25.34,956700.0,15.4279,15.4523,15.3975,15.4462,956700.0
2007-11-12 13:45:00,25.34,25.39,25.31,25.37,432000.0,15.4462,15.4767,15.4279,15.4645,432000.0
2007-11-12 13:50:00,25.37,25.37,25.26,25.26,739800.0,15.4645,15.4645,15.3975,15.3975,739800.0
2007-11-12 13:55:00,25.26,25.38,25.25,25.33,684800.0,15.3975,15.4706,15.3914,15.4401,684800.0
2007-11-12 14:00:00,25.33,25.45,25.32,25.45,586400.0,15.4401,15.5133,15.434,15.5133,586400.0
2007-11-12 14:05:00,25.45,25.45,25.35,25.37,528400.0,15.5133,15.5133,15.4523,15.4645,528400.0
2007-11-12 14:10:00,25.37,25.37,25.32,25.33,417800.0,15.4645,15.4645,15.434,15.4401,417800.0
2007-11-12 14:15:00,25.33,25.43,25.32,25.38,750000.0,15.4401,15.5011,15.434,15.4706,750000.0
2007-11-12 14:20:00,25.38,25.42,25.36,25.37,566300.0,15.4706,15.495,15.4584,15.4645,566300.0
2007-11-12 14:25:00,25.37,25.42,25.25,25.39,825200.0,15.4645,15.495,15.3914,15.4767,825200.0
2007-11-12 14:30:00,25.39,25.48,25.38,25.47,541300.0,15.4767,15.5316,15.4706,15.5255,541300.0
2007-11-12 14:35:00,25.47,25.5,25.46,25.47,803100.0,15.5255,15.5437,15.5194,15.5255,803100.0
2007-11-12 14:40:00,25.47,25.51,25.47,25.48,698300.0,15.5255,15.5498,15.5255,15.5316,698300.0
2007-11-12 14:45:00,25.48,25.54,25.48,25.5,553600.0,15.5316,15.5681,15.5316,15.5437,553600.0
2007-11-12 14:50:00,25.49,25.51,25.43,25.44,734400.0,15.5376,15.5498,15.5011,15.5072,734400.0
2007-11-12 14:55:00,25.44,25.51,25.44,25.51,485700.0,15.5072,15.5498,15.5072,15.5498,485700.0
2007-11-12 15:00:00,25.51,25.51,25.33,25.35,1618800.0,15.5498,15.5498,15.4401,15.4523,1618800.0
2007-11-12 15:05:00,25.36,25.46,25.31,25.43,1074000.0,15.4584,15.5194,15.4279,15.5011,1074000.0
2007-11-12 15:10:00,25.43,25.48,25.4,25.44,923100.0,15.5011,15.5316,15.4828,15.5072,923100.0
2007-11-12 15:15:00,25.43,25.46,25.39,25.43,693000.0,15.5011,15.5194,15.4767,15.5011,693000.0
2007-11-12 15:20:00,25.43,25.45,25.35,25.4,614900.0,15.5011,15.5133,15.4523,15.4828,614900.0
2007-11-12 15:25:00,25.39,25.47,25.37,25.42,1172700.0,15.4767,15.5255,15.4645,15.495,1172700.0
2007-11-12 15:30:00,25.42,25.51,25.4,25.49,1077400.0,15.495,15.5498,15.4828,15.5376,1077400.0
2007-11-12 15:35:00,25.49,25.49,25.41,25.48,1207700.0,15.5376,15.5376,15.4889,15.5316,1207700.0
2007-11-12 15:40:00,25.48,25.51,25.42,25.5,1760700.0,15.5316,15.5498,15.495,15.5437,1760700.0
2007-11-12 15:45:00,25.5,25.51,25.41,25.41,2337900.0,15.5437,15.5498,15.4889,15.4889,2337900.0
2007-11-12 15:50:00,25.42,25.42,25.35,25.4,1784400.0,15.495,15.495,15.4523,15.4828,1784400.0
2007-11-12 15:55:00,25.4,25.43,25.29,25.29,2279300.0,15.4828,15.5011,15.4157,15.4157,2279300.0
2007-11-13 09:30:00,25.56,25.66,25.49,25.63,2020600.0,15.5803,15.6413,15.5376,15.623,2020600.0
2007-11-13 09:35:00,25.63,25.73,25.54,25.65,1664000.0,15.623,15.6839,15.5681,15.6352,1664000.0
2007-11-13 09:40:00,25.65,25.67,25.58,25.6,1761500.0,15.6352,15.6474,15.5925,15.6047,1761500.0
2007-11-13 09:45:00,25.6,25.64,25.56,25.62,930300.0,15.6047,15.6291,15.5803,15.6169,930300.0
2007-11-13 09:50:00,25.61,25.61,25.54,25.58,1035600.0,15.6108,15.6108,15.5681,15.5925,1035600.0
2007-11-13 09:55:00,25.58,25.6,25.5,25.53,550600.0,15.5925,15.6047,15.5437,15.562,550600.0
2007-11-13 10:00:00,25.53,25.61,25.5,25.53,674500.0,15.562,15.6108,15.5437,15.562,674500.0
2007-11-13 10:05:00,25.52,25.58,25.52,25.57,723500.0,15.5559,15.5925,15.5559,15.5864,723500.0
2007-11-13 10:10:00,25.57,25.63,25.57,25.61,776800.0,15.5864,15.623,15.5864,15.6108,776800.0
2007-11-13 10:15:00,25.61,25.62,25.57,25.59,863700.0,15.6108,15.6169,15.5864,15.5986,863700.0
2007-11-13 10:20:00,25.6,25.65,25.57,25.65,686900.0,15.6047,15.6352,15.5864,15.6352,686900.0
2007-11-13 10:25:00,25.65,25.67,25.62,25.67,716400.0,15.6352,15.6474,15.6169,15.6474,716400.0
2007-11-13 10:30:00,25.67,25.68,25.63,25.66,1057900.0,15.6474,15.6535,15.623,15.6413,1057900.0
2007-11-13 10:35:00,25.67,25.67,25.6,25.61,1104400.0,15.6474,15.6474,15.6047,15.6108,1104400.0
2007-11-13 10:40:00,25.6,25.61,25.58,25.61,852400.0,15.6047,15.6108,15.5925,15.6108,852400.0
2007-11-13 10:45:00,25.61,25.63,25.58,25.59,587500.0,15.6108,15.623,15.5925,15.5986,587500.0
2007-11-13 10:50:00,25.59,25.7,25.59,25.68,759500.0,15.5986,15.6657,15.5986,15.6535,759500.0
2007-11-13 10:55:00,25.67,25.68,25.64,25.67,862300.0,15.6474,15.6535,15.6291,15.6474,862300.0
2007-11-13 11:00:00,25.67,25.75,25.67,25.73,883900.0,15.6474,15.6961,15.6474,15.6839,883900.0
2007-11-13 11:05:00,25.73,25.8,25.73,25.76,786400.0,15.6839,15.7266,15.6839,15.7022,786400.0
2007-11-13 11:10:00,25.76,25.77,25.72,25.75,375600.0,15.7022,15.7083,15.6778,15.6961,375600.0
2007-11-13 11:15:00,25.75,25.77,25.65,25.69,957300.0,15.6961,15.7083,15.6352,15.6596,957300.0
2007-11-13 11:20:00,25.69,25.76,25.68,25.76,634000.0,15.6596,15.7022,15.6535,15.7022,634000.0
2007-11-13 11:25:00,25.76,25.78,25.74,25.78,407400.0,15.7022,15.7144,15.69,15.7144,407400.0
2007-11-13 11:30:00,25.77,25.78,25.74,25.76,456500.0,15.7083,15.7144,15.69,15.7022,456500.0
2007-11-13 11:35:00,25.75,25.77,25.71,25.76,361500.0,15.6961,15.7083,15.6718,15.7022,361500.0
2007-11-13 11:40:00,25.75,25.78,25.74,25.78,766100.0,15.6961,15.7144,15.69,15.7144,766100.0
2007-11-13 11:45:00,25.77,25.78,25.72,25.74,722500.0,15.7083,15.7144,15.6778,15.69,722500.0
2007-11-13 11:50:00,25.74,25.78,25.7,25.7,767500.0,15.69,15.7144,15.6657,15.6657,767500.0
2007-11-13 11:55:00,25.71,25.76,25.69,25.76,542100.0,15.6718,15.7022,15.6596,15.7022,542100.0
2007-11-13 12:00:00,25.76,25.78,25.73,25.76,522900.0,15.7022,15.7144,15.6839,15.7022,522900.0
2007-11-13 12:05:00,25.75,25.79,25.75,25.77,266700.0,15.6961,15.7205,15.6961,15.7083,266700.0
2007-11-13 12:10:00,25.77,25.8,25.71,25.72,313900.0,15.7083,15.7266,15.6718,15.6778,313900.0
2007-11-13 12:15:00,25.71,25.72,25.66,25.68,828700.0,15.6718,15.6778,15.6413,15.6535,828700.0
2007-11-13 12:20:00,25.68,25.72,25.65,25.71,327800.0,15.6535,15.6778,15.6352,15.6718,327800.0
2007-11-13 12:25:00,25.72,25.73,25.66,25.7,465200.0,15.6778,15.6839,15.6413,15.6657,465200.0
2007-11-13 12:30:00,25.7,25.71,25.67,25.67,400500.0,15.6657,15.6718,15.6474,15.6474,400500.0
2007-11-13 12:35:00,25.67,25.71,25.67,25.71,195000.0,15.6474,15.6718,15.6474,15.6718,195000.0
2007-11-13 12:40:00,25.71,25.75,25.69,25.73,278300.0,15.6718,15.6961,15.6596,15.6839,278300.0
2007-11-13 12:45:00,25.73,25.73,25.68,25.69,142500.0,15.6839,15.6839,15.6535,15.6596,142500.0
2007-11-13 12:50:00,25.7,25.7,25.67,25.7,340900.0,15.6657,15.6657,15.6474,15.6657,340900.0
2007-11-13 12:55:00,25.7,25.7,25.67,25.7,445300.0,15.6657,15.6657,15.6474,15.6657,445300.0
2007-11-13 13:00:00,25.7,25.71,25.67,25.68,248100.0,15.6657,15.6718,15.6474,15.6535,248100.0
2007-11-13 13:05:00,25.67,25.72,25.66,25.71,328700.0,15.6474,15.6778,15.6413,15.6718,328700.0
2007-11-13 13:10:00,25.71,25.74,25.68,25.69,272400.0,15.6718,15.69,15.6535,15.6596,272400.0
2007-11-13 13:15:00,25.68,25.7,25.68,25.68,223100.0,15.6535,15.6657,15.6535,15.6535,223100.0
2007-11-13 13:20:00,25.68,25.73,25.68,25.7,767500.0,15.6535,15.6839,15.6535,15.6657,767500.0
2007-11-13 13:25:00,25.69,25.75,25.68,25.73,361800.0,15.6596,15.6961,15.6535,15.6839,361800.0
2007-11-13 13:30:00,25.73,25.77,25.71,25.77,505500.0,15.6839,15.7083,15.6718,15.7083,505500.0
2007-11-13 13:35:00,25.77,25.84,25.74,25.81,521500.0,15.7083,15.751,15.69,15.7327,521500.0
2007-11-13 13:40:00,25.8,25.87,25.78,25.83,876000.0,15.7266,15.7693,15.7144,15.7449,876000.0
2007-11-13 13:45:00,25.83,25.89,25.83,25.88,678400.0,15.7449,15.7815,15.7449,15.7754,678400.0
2007-11-13 13:50:00,25.89,26.0,25.88,25.97,1294200.0,15.7815,15.8485,15.7754,15.8302,1294200.0
2007-11-13 13:55:00,25.97,25.99,25.92,25.92,408700.0,15.8302,15.8424,15.7998,15.7998,408700.0
2007-11-13 14:00:00,25.93,25.95,25.88,25.94,1304200.0,15.8059,15.818,15.7754,15.812,1304200.0
2007-11-13 14:05:00,25.94,25.95,25.91,25.93,395600.0,15.812,15.818,15.7937,15.8059,395600.0
2007-11-13 14:10:00,25.92,26.07,25.92,25.97,1240100.0,15.7998,15.8912,15.7998,15.8302,1240100.0
2007-11-13 14:15:00,25.97,25.99,25.94,25.95,727700.0,15.8302,15.8424,15.812,15.818,727700.0
2007-11-13 14:20:00,25.95,26.01,25.94,25.98,602900.0,15.818,15.8546,15.812,15.8363,602900.0
2007-11-13 14:25:00,25.99,25.99,25.95,25.96,368600.0,15.8424,15.8424,15.818,15.8241,368600.0
2007-11-13 14:30:00,25.95,25.98,25.95,25.96,290100.0,15.818,15.8363,15.818,15.8241,290100.0
2007-11-13 14:35:00,25.96,25.97,25.92,25.92,956700.0,15.8241,15.8302,15.7998,15.7998,956700.0
2007-11-13 14:40:00,25.92,25.94,25.88,25.9,440200.0,15.7998,15.812,15.7754,15.7876,440200.0
2007-11-13 14:45:00,25.9,25.96,25.88,25.92,789200.0,15.7876,15.8241,15.7754,15.7998,789200.0
2007-11-13 14:50:00,25.92,25.97,25.9,25.96,645800.0,15.7998,15.8302,15.7876,15.8241,645800.0
2007-11-13 14:55:00,25.95,25.98,25.92,25.95,633600.0,15.818,15.8363,15.7998,15.818,633600.0
2007-11-13 15:00:00,25.96,26.09,25.96,26.09,975000.0,15.8241,15.9034,15.8241,15.9034,975000.0
2007-11-13 15:05:00,26.09,26.1,26.01,26.02,1082700.0,15.9034,15.9095,15.8546,15.8607,1082700.0
2007-11-13 15:10:00,26.02,26.07,26.01,26.07,348700.0,15.8607,15.8912,15.8546,15.8912,348700.0
2007-11-13 15:15:00,26.06,26.08,26.01,26.03,362400.0,15.8851,15.8973,15.8546,15.8668,362400.0
2007-11-13 15:20:00,26.04,26.05,26.03,26.04,447800.0,15.8729,15.879,15.8668,15.8729,447800.0
2007-11-13 15:25:00,26.04,26.05,26.02,26.04,617700.0,15.8729,15.879,15.8607,15.8729,617700.0
2007-11-13 15:30:00,26.04,26.1,26.03,26.07,641300.0,15.8729,15.9095,15.8668,15.8912,641300.0
2007-11-13 15:35:00,26.07,26.07,26.03,26.05,689100.0,15.8912,15.8912,15.8668,15.879,689100.0
2007-11-13 15:40:00,26.05,26.14,26.05,26.11,827500.0,15.879,15.9339,15.879,15.9156,827500.0
2007-11-13 15:45:00,26.11,26.13,26.09,26.11,1354100.0,15.9156,15.9278,15.9034,15.9156,1354100.0
2007-11-13 15:50:00,26.1,26.12,26.06,26.08,1487800.0,15.9095,15.9217,15.8851,15.8973,1487800.0
2007-11-13 15:55:00,26.08,26.12,26.07,26.11,2003600.0,15.8973,15.9217,15.8912,15.9156,2003600.0
2007-11-14 09:30:00,26.51,26.53,26.1,26.15,2092400.0,16.1594,16.1716,15.9095,15.94,2092400.0
2007-11-14 09:35:00,26.15,26.51,25.85,26.07,2013300.0,15.94,16.1594,15.7571,15.8912,2013300.0
2007-11-14 09:40:00,25.94,26.08,25.84,25.88,1674800.0,15.812,15.8973,15.751,15.7754,1674800.0
2007-11-14 09:45:00,25.87,25.9,25.8,25.83,1372000.0,15.7693,15.7876,15.7266,15.7449,1372000.0
2007-11-14 09:50:00,25.84,25.98,25.82,25.94,1245600.0,15.751,15.8363,15.7388,15.812,1245600.0
2007-11-14 09:55:00,25.94,25.94,25.83,25.89,1490000.0,15.812,15.812,15.7449,15.7815,1490000.0
2007-11-14 10:00:00,25.89,26.01,25.89,25.95,1694300.0,15.7815,15.8546,15.7815,15.818,1694300.0
2007-11-14 10:05:00,25.95,25.99,25.87,25.88,580000.0,15.818,15.8424,15.7693,15.7754,580000.0
2007-11-14 10:10:00,25.89,25.95,25.81,25.95,1325600.0,15.7815,15.818,15.7327,15.818,1325600.0
2007-11-14 10:15:00,25.94,25.99,25.91,25.98,934200.0,15.812,15.8424,15.7937,15.8363,934200.0
2007-11-14 10:20:00,25.97,25.98,25.95,25.97,937800.0,15.8302,15.8363,15.818,15.8302,937800.0
2007-11-14 10:25:00,25.97,25.99,25.95,25.98,915900.0,15.8302,15.8424,15.818,15.8363,915900.0
2007-11-14 10:30:00,25.99,25.99,25.95,25.99,492100.0,15.8424,15.8424,15.818,15.8424,492100.0
2007-11-14 10:35:00,25.99,26.04,25.95,26.0,806800.0,15.8424,15.8729,15.818,15.8485,806800.0
2007-11-14 10:40:00,26.0,26.04,25.96,25.99,696500.0,15.8485,15.8729,15.8241,15.8424,696500.0
2007-11-14 10:45:00,25.98,26.03,25.97,25.99,678100.0,15.8363,15.8668,15.8302,15.8424,678100.0
2007-11-14 10:50:00,25.98,26.02,25.95,25.96,614800.0,15.8363,15.8607,15.818,15.8241,614800.0
2007-11-14 10:55:00,25.97,25.99,25.96,25.97,399400.0,15.8302,15.8424,15.8241,15.8302,399400.0
2007-11-14 11:00:00,25.97,25.97,25.89,25.91,850500.0,15.8302,15.8302,15.7815,15.7937,850500.0
2007-11-14 11:05:00,25.9,25.93,25.83,25.83,571100.0,15.7876,15.8059,15.7449,15.7449,571100.0
2007-11-14 11:10:00,25.83,25.86,25.77,25.81,1066800.0,15.7449,15.7632,15.7083,15.7327,1066800.0
2007-11-14 11:15:00,25.81,25.87,25.79,25.85,1004100.0,15.7327,15.7693,15.7205,15.7571,1004100.0
2007-11-14 11:20:00,25.85,25.91,25.81,25.84,790500.0,15.7571,15.7937,15.7327,15.751,790500.0
2007-11-14 11:25:00,25.83,25.86,25.81,25.82,461100.0,15.7449,15.7632,15.7327,15.7388,461100.0
2007-11-14 11:30:00,25.82,25.85,25.8,25.85,368900.0,15.7388,15.7571,15.7266,15.7571,368900.0
2007-11-14 11:35:00,25.84,25.87,25.81,25.85,353100.0,15.751,15.7693,15.7327,15.7571,353100.0
2007-11-14 11:40:00,25.86,25.92,25.85,25.92,197900.0,15.7632,15.7998,15.7571,15.7998,197900.0
2007-11-14 11:45:00,25.91,25.98,25.91,25.96,328300.0,15.7937,15.8363,15.7937,15.8241,328300.0
2007-11-14 11:50:00,25.96,26.02,25.96,26.01,429200.0,15.8241,15.8607,15.8241,15.8546,429200.0
2007-11-14 11:55:00,26.01,26.02,25.99,26.0,258700.0,15.8546,15.8607,15.8424,15.8485,258700.0
2007-11-14 12:00:00,26.01,26.05,26.0,26.02,455700.0,15.8546,15.879,15.8485,15.8607,455700.0
2007-11-14 12:05:00,26.02,26.03,25.99,26.03,248900.0,15.8607,15.8668,15.8424,15.8668,248900.0
2007-11-14 12:10:00,26.03,26.14,26.02,26.12,401100.0,15.8668,15.9339,15.8607,15.9217,401100.0
2007-11-14 12:15:00,26.12,26.12,26.05,26.06,307400.0,15.9217,15.9217,15.879,15.8851,307400.0
2007-11-14 12:20:00,26.05,26.07,26.01,26.06,253000.0,15.879,15.8912,15.8546,15.8851,253000.0
2007-11-14 12:25:00,26.05,26.15,26.05,26.11,487800.0,15.879,15.94,15.879,15.9156,487800.0
2007-11-14 12:30:00,26.12,26.12,26.05,26.05,301500.0,15.9217,15.9217,15.879,15.879,301500.0
2007-11-14 12:35:00,26.05,26.06,26.01,26.05,509400.0,15.879,15.8851,15.8546,15.879,509400.0
2007-11-14 12:40:00,26.06,26.09,26.01,26.02,366400.0,15.8851,15.9034,15.8546,15.8607,366400.0
2007-11-14 12:45:00,26.02,26.03,25.95,25.97,259000.0,15.8607,15.8668,15.818,15.8302,259000.0
2007-11-14 12:50:00,25.96,25.98,25.9,25.98,626100.0,15.8241,15.8363,15.7876,15.8363,626100.0
2007-11-14 12:55:00,25.98,25.98,25.93,25.93,210200.0,15.8363,15.8363,15.8059,15.8059,210200.0
2007-11-14 13:00:00,25.93,25.96,25.91,25.92,404200.0,15.8059,15.8241,15.7937,15.7998,404200.0
2007-11-14 13:05:00,25.92,25.95,25.91,25.92,274700.0,15.7998,15.818,15.7937,15.7998,274700.0
2007-11-14 13:10:00,25.91,26.03,25.91,26.03,651300.0,15.7937,15.8668,15.7937,15.8668,651300.0
2007-11-14 13:15:00,26.02,26.05,26.01,26.03,151900.0,15.8607,15.879,15.8546,15.8668,151900.0
2007-11-14 13:20:00,26.03,26.11,26.02,26.11,387400.0,15.8668,15.9156,15.8607,15.9156,387400.0
2007-11-14 13:25:00,26.11,26.13,26.06,26.06,390000.0,15.9156,15.9278,15.8851,15.8851,390000.0
2007-11-14 13:30:00,26.06,26.06,25.99,26.0,715700.0,15.8851,15.8851,15.8424,15.8485,715700.0
2007-11-14 13:35:00,25.99,26.0,25.94,25.95,399200.0,15.8424,15.8485,15.812,15.818,399200.0
2007-11-14 13:40:00,25.95,25.97,25.92,25.95,257300.0,15.818,15.8302,15.7998,15.818,257300.0
2007-11-14 13:45:00,25.95,26.0,25.91,25.96,430100.0,15.818,15.8485,15.7937,15.8241,430100.0
2007-11-14 13:50:00,25.96,25.98,25.81,25.83,1176700.0,15.8241,15.8363,15.7327,15.7449,1176700.0
2007-11-14 13:55:00,25.83,25.87,25.8,25.82,752000.0,15.7449,15.7693,15.7266,15.7388,752000.0
2007-11-14 14:00:00,25.82,25.87,25.8,25.84,869000.0,15.7388,15.7693,15.7266,15.751,869000.0
2007-11-14 14:05:00,25.84,25.87,25.83,25.86,502100.0,15.751,15.7693,15.7449,15.7632,502100.0
2007-11-14 14:10:00,25.86,25.94,25.86,25.9,543500.0,15.7632,15.812,15.7632,15.7876,543500.0
2007-11-14 14:15:00,25.89,25.91,25.87,25.87,355400.0,15.7815,15.7937,15.7693,15.7693,355400.0
2007-11-14 14:20:00,25.87,25.9,25.86,25.87,230200.0,15.7693,15.7876,15.7632,15.7693,230200.0
2007-11-14 14:25:00,25.88,25.92,25.87,25.88,429300.0,15.7754,15.7998,15.7693,15.7754,429300.0
2007-11-14 14:30:00,25.88,25.92,25.88,25.91,593200.0,15.7754,15.7998,15.7754,15.7937,593200.0
2007-11-14 14:35:00,25.91,25.95,25.91,25.93,475700.0,15.7937,15.818,15.7937,15.8059,475700.0
2007-11-14 14:40:00,25.93,25.95,25.91,25.93,419600.0,15.8059,15.818,15.7937,15.8059,419600.0
2007-11-14 14:45:00,25.93,25.95,25.88,25.9,315300.0,15.8059,15.818,15.7754,15.7876,315300.0
2007-11-14 14:50:00,25.91,25.97,25.91,25.94,249000.0,15.7937,15.8302,15.7937,15.812,249000.0
2007-11-14 14:55:00,25.95,25.96,25.89,25.92,454200.0,15.818,15.8241,15.7815,15.7998,454200.0
2007-11-14 15:00:00,25.92,25.94,25.85,25.87,619000.0,15.7998,15.812,15.7571,15.7693,619000.0
2007-11-14 15:05:00,25.86,25.92,25.85,25.91,402900.0,15.7632,15.7998,15.7571,15.7937,402900.0
2007-11-14 15:10:00,25.92,26.0,25.89,25.98,859500.0,15.7998,15.8485,15.7815,15.8363,859500.0
2007-11-14 15:15:00,25.98,26.05,25.97,25.99,958300.0,15.8363,15.879,15.8302,15.8424,958300.0
2007-11-14 15:20:00,25.99,26.03,25.93,26.0,885700.0,15.8424,15.8668,15.8059,15.8485,885700.0
2007-11-14 15:25:00,26.0,26.07,26.0,26.06,698900.0,15.8485,15.8912,15.8485,15.8851,698900.0
2007-11-14 15:30:00,26.06,26.06,25.96,26.01,813600.0,15.8851,15.8851,15.8241,15.8546,813600.0
2007-11-14 15:35:00,26.0,26.01,25.85,25.91,944000.0,15.8485,15.8546,15.7571,15.7937,944000.0
2007-11-14 15:40:00,25.91,25.99,25.86,25.98,1207900.0,15.7937,15.8424,15.7632,15.8363,1207900.0
2007-11-14 15:45:00,25.98,26.01,25.93,25.98,1556100.0,15.8363,15.8546,15.8059,15.8363,1556100.0
2007-11-14 15:50:00,25.99,26.01,25.8,25.82,2053900.0,15.8424,15.8546,15.7266,15.7388,2053900.0
2007-11-14 15:55:00,25.82,25.85,25.77,25.85,3177800.0,15.7388,15.7571,15.7083,15.7571,3177800.0
2007-11-15 09:30:00,25.75,26.06,25.71,26.0,2858300.0,15.6961,15.8851,15.6718,15.8485,2858300.0
2007-11-15 09:35:00,26.0,26.05,25.9,25.91,1354300.0,15.8485,15.879,15.7876,15.7937,1354300.0
2007-11-15 09:40:00,25.91,25.95,25.86,25.88,1050800.0,15.7937,15.818,15.7632,15.7754,1050800.0
2007-11-15 09:45:00,25.88,25.9,25.76,25.76,832300.0,15.7754,15.7876,15.7022,15.7022,832300.0
2007-11-15 09:50:00,25.77,25.84,25.74,25.83,922900.0,15.7083,15.751,15.69,15.7449,922900.0
2007-11-15 09:55:00,25.83,25.85,25.72,25.75,703100.0,15.7449,15.7571,15.6778,15.6961,703100.0
2007-11-15 10:00:00,25.74,25.75,25.62,25.66,1218900.0,15.69,15.6961,15.6169,15.6413,1218900.0
2007-11-15 10:05:00,25.66,25.73,25.58,25.69,1246300.0,15.6413,15.6839,15.5925,15.6596,1246300.0
2007-11-15 10:10:00,25.7,25.77,25.69,25.76,611100.0,15.6657,15.7083,15.6596,15.7022,611100.0
2007-11-15 10:15:00,25.76,25.84,25.76,25.83,563800.0,15.7022,15.751,15.7022,15.7449,563800.0
2007-11-15 10:20:00,25.83,25.89,25.79,25.79,877800.0,15.7449,15.7815,15.7205,15.7205,877800.0
2007-11-15 10:25:00,25.81,25.82,25.72,25.74,680100.0,15.7327,15.7388,15.6778,15.69,680100.0
2007-11-15 10:30:00,25.74,25.81,25.68,25.8,752800.0,15.69,15.7327,15.6535,15.7266,752800.0
2007-11-15 10:35:00,25.8,25.9,25.78,25.89,715900.0,15.7266,15.7876,15.7144,15.7815,715900.0
2007-11-15 10:40:00,25.89,25.89,25.81,25.83,436500.0,15.7815,15.7815,15.7327,15.7449,436500.0
2007-11-15 10:45:00,25.83,25.84,25.81,25.84,167800.0,15.7449,15.751,15.7327,15.751,167800.0
2007-11-15 10:50:00,25.84,25.85,25.79,25.8,263600.0,15.751,15.7571,15.7205,15.7266,263600.0
2007-11-15 10:55:00,25.79,25.82,25.78,25.82,182100.0,15.7205,15.7388,15.7144,15.7388,182100.0
2007-11-15 11:00:00,25.82,25.87,25.79,25.85,422000.0,15.7388,15.7693,15.7205,15.7571,422000.0
2007-11-15 11:05:00,25.84,25.89,25.84,25.85,319800.0,15.751,15.7815,15.751,15.7571,319800.0
2007-11-15 11:10:00,25.85,25.85,25.83,25.84,203600.0,15.7571,15.7571,15.7449,15.751,203600.0
2007-11-15 11:15:00,25.83,25.86,25.83,25.84,230100.0,15.7449,15.7632,15.7449,15.751,230100.0
2007-11-15 11:20:00,25.84,25.85,25.81,25.84,554300.0,15.751,15.7571,15.7327,15.751,554300.0
2007-11-15 11:25:00,25.84,25.87,25.82,25.82,684400.0,15.751,15.7693,15.7388,15.7388,684400.0
2007-11-15 11:30:00,25.83,25.84,25.81,25.82,648500.0,15.7449,15.751,15.7327,15.7388,648500.0
2007-11-15 11:35:00,25.83,25.86,25.82,25.85,466600.0,15.7449,15.7632,15.7388,15.7571,466600.0
2007-11-15 11:40:00,25.85,25.86,25.83,25.85,333200.0,15.7571,15.7632,15.7449,15.7571,333200.0
2007-11-15 11:45:00,25.84,25.88,25.83,25.85,436900.0,15.751,15.7754,15.7449,15.7571,436900.0
2007-11-15 11:50:00,25.85,25.85,25.73,25.76,329900.0,15.7571,15.7571,15.6839,15.7022,329900.0
2007-11-15 11:55:00,25.75,25.8,25.73,25.8,432800.0,15.6961,15.7266,15.6839,15.7266,432800.0
2007-11-15 12:00:00,25.8,25.87,25.79,25.81,560400.0,15.7266,15.7693,15.7205,15.7327,560400.0
2007-11-15 12:05:00,25.81,25.86,25.81,25.86,200500.0,15.7327,15.7632,15.7327,15.7632,200500.0
2007-11-15 12:10:00,25.86,25.87,25.84,25.85,365200.0,15.7632,15.7693,15.751,15.7571,365200.0
2007-11-15 12:15:00,25.86,25.92,25.84,25.87,480400.0,15.7632,15.7998,15.751,15.7693,480400.0
2007-11-15 12:20:00,25.87,25.88,25.83,25.87,468100.0,15.7693,15.7754,15.7449,15.7693,468100.0
2007-11-15 12:25:00,25.86,25.88,25.83,25.83,333400.0,15.7632,15.7754,15.7449,15.7449,333400.0
2007-11-15 12:30:00,25.84,25.84,25.8,25.81,574000.0,15.751,15.751,15.7266,15.7327,574000.0
2007-11-15 12:35:00,25.81,25.82,25.78,25.78,452600.0,15.7327,15.7388,15.7144,15.7144,452600.0
2007-11-15 12:40:00,25.78,25.8,25.64,25.65,493700.0,15.7144,15.7266,15.6291,15.6352,493700.0
2007-11-15 12:45:00,25.65,25.8,25.62,25.69,981600.0,15.6352,15.7266,15.6169,15.6596,981600.0
2007-11-15 12:50:00,25.68,25.69,25.63,25.64,601000.0,15.6535,15.6596,15.623,15.6291,601000.0
2007-11-15 12:55:00,25.64,25.67,25.63,25.63,324600.0,15.6291,15.6474,15.623,15.623,324600.0
2007-11-15 13:00:00,25.63,25.66,25.6,25.65,419600.0,15.623,15.6413,15.6047,15.6352,419600.0
2007-11-15 13:05:00,25.65,25.66,25.58,25.61,803900.0,15.6352,15.6413,15.5925,15.6108,803900.0
2007-11-15 13:10:00,25.6,25.65,25.58,25.63,337200.0,15.6047,15.6352,15.5925,15.623,337200.0
2007-11-15 13:15:00,25.64,25.64,25.58,25.6,347300.0,15.6291,15.6291,15.5925,15.6047,347300.0
2007-11-15 13:20:00,25.61,25.7,25.57,25.69,1545500.0,15.6108,15.6657,15.5864,15.6596,1545500.0
2007-11-15 13:25:00,25.68,25.69,25.65,25.66,597400.0,15.6535,15.6596,15.6352,15.6413,597400.0
2007-11-15 13:30:00,25.65,25.69,25.64,25.66,634300.0,15.6352,15.6596,15.6291,15.6413,634300.0
2007-11-15 13:35:00,25.66,25.66,25.62,25.63,353000.0,15.6413,15.6413,15.6169,15.623,353000.0
2007-11-15 13:40:00,25.64,25.66,25.61,25.65,343400.0,15.6291,15.6413,15.6108,15.6352,343400.0
2007-11-15 13:45:00,25.65,25.69,25.61,25.67,322000.0,15.6352,15.6596,15.6108,15.6474,322000.0
2007-11-15 13:50:00,25.67,25.69,25.62,25.63,285000.0,15.6474,15.6596,15.6169,15.623,285000.0
2007-11-15 13:55:00,25.62,25.66,25.62,25.63,317700.0,15.6169,15.6413,15.6169,15.623,317700.0
2007-11-15 14:00:00,25.63,25.64,25.58,25.58,769000.0,15.623,15.6291,15.5925,15.5925,769000.0
2007-11-15 14:05:00,25.59,25.61,25.51,25.52,736000.0,15.5986,15.6108,15.5498,15.5559,736000.0
2007-11-15 14:10:00,25.52,25.52,25.44,25.44,1452200.0,15.5559,15.5559,15.5072,15.5072,1452200.0
2007-11-15 14:15:00,25.45,25.5,25.44,25.48,530600.0,15.5133,15.5437,15.5072,15.5316,530600.0
2007-11-15 14:20:00,25.49,25.53,25.46,25.49,684100.0,15.5376,15.562,15.5194,15.5376,684100.0
2007-11-15 14:25:00,25.49,25.57,25.49,25.54,347700.0,15.5376,15.5864,15.5376,15.5681,347700.0
2007-11-15 14:30:00,25.53,25.6,25.53,25.6,317200.0,15.562,15.6047,15.562,15.6047,317200.0
2007-11-15 14:35:00,25.6,25.61,25.51,25.52,704900.0,15.6047,15.6108,15.5498,15.5559,704900.0
2007-11-15 14:40:00,25.52,25.57,25.47,25.49,1388600.0,15.5559,15.5864,15.5255,15.5376,1388600.0
2007-11-15 14:45:00,25.54,25.55,25.46,25.49,2027600.0,15.5681,15.5742,15.5194,15.5376,2027600.0
2007-11-15 14:50:00,25.5,25.53,25.44,25.45,1882900.0,15.5437,15.562,15.5072,15.5133,1882900.0
2007-11-15 14:55:00,25.45,25.49,25.43,25.43,942600.0,15.5133,15.5376,15.5011,15.5011,942600.0
2007-11-15 15:00:00,25.43,25.5,25.43,25.48,802100.0,15.5011,15.5437,15.5011,15.5316,802100.0
2007-11-15 15:05:00,25.48,25.5,25.42,25.46,1628500.0,15.5316,15.5437,15.495,15.5194,1628500.0
2007-11-15 15:10:00,25.46,25.48,25.41,25.45,1350100.0,15.5194,15.5316,15.4889,15.5133,1350100.0
2007-11-15 15:15:00,25.46,25.59,25.42,25.57,1577200.0,15.5194,15.5986,15.495,15.5864,1577200.0
2007-11-15 15:20:00,25.57,25.58,25.52,25.52,839700.0,15.5864,15.5925,15.5559,15.5559,839700.0
2007-11-15 15:25:00,25.53,25.6,25.51,25.53,991500.0,15.562,15.6047,15.5498,15.562,991500.0
2007-11-15 15:30:00,25.52,25.53,25.36,25.37,955500.0,15.5559,15.562,15.4584,15.4645,955500.0
2007-11-15 15:35:00,25.37,25.44,25.32,25.32,1466000.0,15.4645,15.5072,15.434,15.434,1466000.0
2007-11-15 15:40:00,25.32,25.45,25.28,25.44,1164400.0,15.434,15.5133,15.4096,15.5072,1164400.0
2007-11-15 15:45:00,25.44,25.58,25.43,25.45,1923900.0,15.5072,15.5925,15.5011,15.5133,1923900.0
2007-11-15 15:50:00,25.46,25.49,25.38,25.48,1986000.0,15.5194,15.5376,15.4706,15.5316,1986000.0
2007-11-15 15:55:00,25.48,25.54,25.41,25.48,2172200.0,15.5316,15.5681,15.4889,15.5316,2172200.0
2007-11-16 09:30:00,25.53,25.78,25.47,25.76,5921200.0,15.562,15.7144,15.5255,15.7022,5921200.0
2007-11-16 09:35:00,25.75,25.77,25.6,25.6,1234300.0,15.6961,15.7083,15.6047,15.6047,1234300.0
2007-11-16 09:40:00,25.6,25.72,25.6,25.6,1122400.0,15.6047,15.6778,15.6047,15.6047,1122400.0
2007-11-16 09:45:00,25.6,25.69,25.56,25.68,926900.0,15.6047,15.6596,15.5803,15.6535,926900.0
2007-11-16 09:50:00,25.67,25.68,25.58,25.63,1507300.0,15.6474,15.6535,15.5925,15.623,1507300.0
2007-11-16 09:55:00,25.64,25.69,25.54,25.55,894800.0,15.6291,15.6596,15.5681,15.5742,894800.0
2007-11-16 10:00:00,25.55,25.6,25.52,25.53,963400.0,15.5742,15.6047,15.5559,15.562,963400.0
2007-11-16 10:05:00,25.52,25.56,25.46,25.56,1319000.0,15.5559,15.5803,15.5194,15.5803,1319000.0
2007-11-16 10:10:00,25.56,25.64,25.47,25.62,1393300.0,15.5803,15.6291,15.5255,15.6169,1393300.0
2007-11-16 10:15:00,25.62,25.67,25.58,25.66,620600.0,15.6169,15.6474,15.5925,15.6413,620600.0
2007-11-16 10:20:00,25.66,25.66,25.52,25.56,898100.0,15.6413,15.6413,15.5559,15.5803,898100.0
2007-11-16 10:25:00,25.56,25.57,25.51,25.53,725500.0,15.5803,15.5864,15.5498,15.562,725500.0
2007-11-16 10:30:00,25.53,25.56,25.46,25.47,4176400.0,15.562,15.5803,15.5194,15.5255,4176400.0
2007-11-16 10:35:00,25.47,25.49,25.39,25.44,897900.0,15.5255,15.5376,15.4767,15.5072,897900.0
2007-11-16 10:40:00,25.43,25.51,25.43,25.48,1192000.0,15.5011,15.5498,15.5011,15.5316,1192000.0
2007-11-16 10:45:00,25.49,25.51,25.4,25.47,1251100.0,15.5376,15.5498,15.4828,15.5255,1251100.0
2007-11-16 10:50:00,25.46,25.52,25.43,25.45,841100.0,15.5194,15.5559,15.5011,15.5133,841100.0
2007-11-16 10:55:00,25.45,25.5,25.44,25.44,771700.0,15.5133,15.5437,15.5072,15.5072,771700.0
2007-11-16 11:00:00,25.44,25.56,25.44,25.49,1007700.0,15.5072,15.5803,15.5072,15.5376,1007700.0
2007-11-16 11:05:00,25.49,25.56,25.48,25.54,527100.0,15.5376,15.5803,15.5316,15.5681,527100.0
2007-11-16 11:10:00,25.54,25.57,25.52,25.56,516100.0,15.5681,15.5864,15.5559,15.5803,516100.0
2007-11-16 11:15:00,25.56,25.62,25.56,25.59,374400.0,15.5803,15.6169,15.5803,15.5986,374400.0
2007-11-16 11:20:00,25.59,25.59,25.51,25.54,295600.0,15.5986,15.5986,15.5498,15.5681,295600.0
2007-11-16 11:25:00,25.53,25.54,25.43,25.44,705800.0,15.562,15.5681,15.5011,15.5072,705800.0
2007-11-16 11:30:00,25.45,25.47,25.43,25.44,624000.0,15.5133,15.5255,15.5011,15.5072,624000.0
2007-11-16 11:35:00,25.43,25.48,25.41,25.44,627400.0,15.5011,15.5316,15.4889,15.5072,627400.0
2007-11-16 11:40:00,25.45,25.46,25.35,25.42,1352100.0,15.5133,15.5194,15.4523,15.495,1352100.0
2007-11-16 11:45:00,25.43,25.48,25.41,25.47,827000.0,15.5011,15.5316,15.4889,15.5255,827000.0
2007-11-16 11:50:00,25.47,25.54,25.46,25.53,819600.0,15.5255,15.5681,15.5194,15.562,819600.0
2007-11-16 11:55:00,25.52,25.52,25.44,25.44,460300.0,15.5559,15.5559,15.5072,15.5072,460300.0
2007-11-16 12:00:00,25.45,25.47,25.43,25.46,400200.0,15.5133,15.5255,15.5011,15.5194,400200.0
2007-11-16 12:05:00,25.47,25.51,25.46,25.51,634400.0,15.5255,15.5498,15.5194,15.5498,634400.0
2007-11-16 12:10:00,25.51,25.53,25.49,25.53,781600.0,15.5498,15.562,15.5376,15.562,781600.0
2007-11-16 12:15:00,25.52,25.58,25.44,25.46,1648000.0,15.5559,15.5925,15.5072,15.5194,1648000.0
2007-11-16 12:20:00,25.45,25.47,25.43,25.44,794500.0,15.5133,15.5255,15.5011,15.5072,794500.0
2007-11-16 12:25:00,25.43,25.44,25.33,25.35,1132000.0,15.5011,15.5072,15.4401,15.4523,1132000.0
2007-11-16 12:30:00,25.35,25.37,25.31,25.35,718600.0,15.4523,15.4645,15.4279,15.4523,718600.0
2007-11-16 12:35:00,25.35,25.39,25.33,25.35,461000.0,15.4523,15.4767,15.4401,15.4523,461000.0
2007-11-16 12:40:00,25.35,25.36,25.23,25.26,996100.0,15.4523,15.4584,15.3792,15.3975,996100.0
2007-11-16 12:45:00,25.25,25.34,25.18,25.33,1732100.0,15.3914,15.4462,15.3487,15.4401,1732100.0
2007-11-16 12:50:00,25.32,25.38,25.29,25.3,1234900.0,15.434,15.4706,15.4157,15.4218,1234900.0
2007-11-16 12:55:00,25.29,25.3,25.17,25.3,1237800.0,15.4157,15.4218,15.3426,15.4218,1237800.0
2007-11-16 13:00:00,25.3,25.34,25.26,25.31,459000.0,15.4218,15.4462,15.3975,15.4279,459000.0
2007-11-16 13:05:00,25.31,25.32,25.29,25.29,337700.0,15.4279,15.434,15.4157,15.4157,337700.0
2007-11-16 13:10:00,25.3,25.35,25.27,25.32,642100.0,15.4218,15.4523,15.4035,15.434,642100.0
2007-11-16 13:15:00,25.33,25.39,25.32,25.35,670200.0,15.4401,15.4767,15.434,15.4523,670200.0
2007-11-16 13:20:00,25.35,25.36,25.27,25.27,415700.0,15.4523,15.4584,15.4035,15.4035,415700.0
2007-11-16 13:25:00,25.27,25.27,25.21,25.25,947500.0,15.4035,15.4035,15.367,15.3914,947500.0
2007-11-16 13:30:00,25.24,25.26,25.23,25.23,470600.0,15.3853,15.3975,15.3792,15.3792,470600.0
2007-11-16 13:35:00,25.23,25.25,25.22,25.23,446900.0,15.3792,15.3914,15.3731,15.3792,446900.0
2007-11-16 13:40:00,25.23,25.34,25.22,25.3,1018600.0,15.3792,15.4462,15.3731,15.4218,1018600.0
2007-11-16 13:45:00,25.3,25.42,25.3,25.36,1216600.0,15.4218,15.495,15.4218,15.4584,1216600.0
2007-11-16 13:50:00,25.35,25.36,25.31,25.33,432200.0,15.4523,15.4584,15.4279,15.4401,432200.0
2007-11-16 13:55:00,25.33,25.35,25.3,25.33,354900.0,15.4401,15.4523,15.4218,15.4401,354900.0
2007-11-16 14:00:00,25.33,25.34,25.22,25.25,689300.0,15.4401,15.4462,15.3731,15.3914,689300.0
2007-11-16 14:05:00,25.24,25.26,25.2,25.24,1152200.0,15.3853,15.3975,15.3609,15.3853,1152200.0
2007-11-16 14:10:00,25.24,25.28,25.2,25.22,804500.0,15.3853,15.4096,15.3609,15.3731,804500.0
2007-11-16 14:15:00,25.22,25.26,25.2,25.26,925000.0,15.3731,15.3975,15.3609,15.3975,925000.0
2007-11-16 14:20:00,25.26,25.27,25.23,25.24,751800.0,15.3975,15.4035,15.3792,15.3853,751800.0
2007-11-16 14:25:00,25.24,25.33,25.24,25.31,775200.0,15.3853,15.4401,15.3853,15.4279,775200.0
2007-11-16 14:30:00,25.31,25.34,25.22,25.26,474100.0,15.4279,15.4462,15.3731,15.3975,474100.0
2007-11-16 14:35:00,25.26,25.27,25.23,25.24,1034000.0,15.3975,15.4035,15.3792,15.3853,1034000.0
2007-11-16 14:40:00,25.24,25.3,25.24,25.27,635100.0,15.3853,15.4218,15.3853,15.4035,635100.0
2007-11-16 14:45:00,25.27,25.3,25.24,25.27,518300.0,15.4035,15.4218,15.3853,15.4035,518300.0
2007-11-16 14:50:00,25.28,25.29,25.18,25.22,971500.0,15.4096,15.4157,15.3487,15.3731,971500.0
2007-11-16 14:55:00,25.22,25.26,25.2,25.26,408600.0,15.3731,15.3975,15.3609,15.3975,408600.0
2007-11-16 15:00:00,25.26,25.3,25.22,25.22,627600.0,15.3975,15.4218,15.3731,15.3731,627600.0
2007-11-16 15:05:00,25.22,25.28,25.21,25.23,398700.0,15.3731,15.4096,15.367,15.3792,398700.0
2007-11-16 15:10:00,25.23,25.28,25.21,25.25,479900.0,15.3792,15.4096,15.367,15.3914,479900.0
2007-11-16 15:15:00,25.25,25.28,25.24,25.28,895300.0,15.3914,15.4096,15.3853,15.4096,895300.0
2007-11-16 15:20:00,25.28,25.29,25.25,25.25,602900.0,15.4096,15.4157,15.3914,15.3914,602900.0
2007-11-16 15:25:00,25.25,25.34,25.24,25.3,1255700.0,15.3914,15.4462,15.3853,15.4218,1255700.0
2007-11-16 15:30:00,25.31,25.32,25.28,25.31,1453400.0,15.4279,15.434,15.4096,15.4279,1453400.0
2007-11-16 15:35:00,25.3,25.32,25.28,25.29,730500.0,15.4218,15.434,15.4096,15.4157,730500.0
2007-11-16 15:40:00,25.28,25.38,25.28,25.37,1457900.0,15.4096,15.4706,15.4096,15.4645,1457900.0
2007-11-16 15:45:00,25.38,25.45,25.35,25.45,1435500.0,15.4706,15.5133,15.4523,15.5133,1435500.0
2007-11-16 15:50:00,25.44,25.5,25.43,25.49,1420000.0,15.5072,15.5437,15.5011,15.5376,1420000.0
2007-11-16 15:55:00,25.5,25.52,25.47,25.5,2285800.0,15.5437,15.5559,15.5255,15.5437,2285800.0
2007-11-19 09:30:00,25.48,25.5,25.25,25.25,950700.0,15.5316,15.5437,15.3914,15.3914,950700.0
2007-11-19 09:35:00,25.25,25.36,25.22,25.36,878300.0,15.3914,15.4584,15.3731,15.4584,878300.0
2007-11-19 09:40:00,25.35,25.51,25.3,25.45,784000.0,15.4523,15.5498,15.4218,15.5133,784000.0
2007-11-19 09:45:00,25.45,25.57,25.42,25.53,953500.0,15.5133,15.5864,15.495,15.562,953500.0
2007-11-19 09:50:00,25.54,25.54,25.39,25.46,836500.0,15.5681,15.5681,15.4767,15.5194,836500.0
2007-11-19 09:55:00,25.46,25.49,25.41,25.43,464900.0,15.5194,15.5376,15.4889,15.5011,464900.0
2007-11-19 10:00:00,25.43,25.59,25.43,25.59,687400.0,15.5011,15.5986,15.5011,15.5986,687400.0
2007-11-19 10:05:00,25.59,25.6,25.51,25.55,591000.0,15.5986,15.6047,15.5498,15.5742,591000.0
2007-11-19 10:10:00,25.55,25.56,25.5,25.5,595600.0,15.5742,15.5803,15.5437,15.5437,595600.0
2007-11-19 10:15:00,25.5,25.53,25.43,25.49,707500.0,15.5437,15.562,15.5011,15.5376,707500.0
2007-11-19 10:20:00,25.5,25.53,25.44,25.45,831400.0,15.5437,15.562,15.5072,15.5133,831400.0
2007-11-19 10:25:00,25.45,25.55,25.44,25.51,793200.0,15.5133,15.5742,15.5072,15.5498,793200.0
2007-11-19 10:30:00,25.51,25.52,25.45,25.48,642400.0,15.5498,15.5559,15.5133,15.5316,642400.0
2007-11-19 10:35:00,25.49,25.49,25.42,25.46,559900.0,15.5376,15.5376,15.495,15.5194,559900.0
2007-11-19 10:40:00,25.46,25.49,25.43,25.47,453700.0,15.5194,15.5376,15.5011,15.5255,453700.0
2007-11-19 10:45:00,25.45,25.5,25.43,25.46,348400.0,15.5133,15.5437,15.5011,15.5194,348400.0
2007-11-19 10:50:00,25.46,25.47,25.41,25.44,371900.0,15.5194,15.5255,15.4889,15.5072,371900.0
2007-11-19 10:55:00,25.45,25.45,25.32,25.32,840700.0,15.5133,15.5133,15.434,15.434,840700.0
2007-11-19 11:00:00,25.32,25.33,25.27,25.32,691600.0,15.434,15.4401,15.4035,15.434,691600.0
2007-11-19 11:05:00,25.32,25.33,25.18,25.22,1007800.0,15.434,15.4401,15.3487,15.3731,1007800.0
2007-11-19 11:10:00,25.22,25.25,25.18,25.24,667600.0,15.3731,15.3914,15.3487,15.3853,667600.0
2007-11-19 11:15:00,25.25,25.29,25.22,25.28,369000.0,15.3914,15.4157,15.3731,15.4096,369000.0
2007-11-19 11:20:00,25.28,25.3,25.25,25.26,308700.0,15.4096,15.4218,15.3914,15.3975,308700.0
2007-11-19 11:25:00,25.25,25.29,25.18,25.19,474500.0,15.3914,15.4157,15.3487,15.3548,474500.0
2007-11-19 11:30:00,25.19,25.24,25.18,25.22,400100.0,15.3548,15.3853,15.3487,15.3731,400100.0
2007-11-19 11:35:00,25.23,25.31,25.22,25.3,547200.0,15.3792,15.4279,15.3731,15.4218,547200.0
2007-11-19 11:40:00,25.3,25.32,25.25,25.25,536100.0,15.4218,15.434,15.3914,15.3914,536100.0
2007-11-19 11:45:00,25.25,25.29,25.24,25.26,321100.0,15.3914,15.4157,15.3853,15.3975,321100.0
2007-11-19 11:50:00,25.26,25.3,25.26,25.28,197100.0,15.3975,15.4218,15.3975,15.4096,197100.0
2007-11-19 11:55:00,25.27,25.28,25.16,25.2,572300.0,15.4035,15.4096,15.3365,15.3609,572300.0
2007-11-19 12:00:00,25.19,25.25,25.18,25.22,612800.0,15.3548,15.3914,15.3487,15.3731,612800.0
2007-11-19 12:05:00,25.22,25.26,25.2,25.22,588700.0,15.3731,15.3975,15.3609,15.3731,588700.0
2007-11-19 12:10:00,25.22,25.24,25.2,25.21,370400.0,15.3731,15.3853,15.3609,15.367,370400.0
2007-11-19 12:15:00,25.21,25.27,25.21,25.23,456600.0,15.367,15.4035,15.367,15.3792,456600.0
2007-11-19 12:20:00,25.23,25.27,25.23,25.25,420200.0,15.3792,15.4035,15.3792,15.3914,420200.0
2007-11-19 12:25:00,25.25,25.25,25.21,25.21,220300.0,15.3914,15.3914,15.367,15.367,220300.0
2007-11-19 12:30:00,25.22,25.23,25.2,25.22,558100.0,15.3731,15.3792,15.3609,15.3731,558100.0
2007-11-19 12:35:00,25.22,25.26,25.21,25.24,165100.0,15.3731,15.3975,15.367,15.3853,165100.0
2007-11-19 12:40:00,25.24,25.28,25.22,25.23,634100.0,15.3853,15.4096,15.3731,15.3792,634100.0
2007-11-19 12:45:00,25.23,25.24,25.2,25.23,262000.0,15.3792,15.3853,15.3609,15.3792,262000.0
2007-11-19 12:50:00,25.22,25.23,25.16,25.19,595700.0,15.3731,15.3792,15.3365,15.3548,595700.0
2007-11-19 12:55:00,25.19,25.21,25.15,25.2,615400.0,15.3548,15.367,15.3304,15.3609,615400.0
2007-11-19 13:00:00,25.2,25.25,25.19,25.2,412500.0,15.3609,15.3914,15.3548,15.3609,412500.0
2007-11-19 13:05:00,25.21,25.24,25.19,25.23,656400.0,15.367,15.3853,15.3548,15.3792,656400.0
2007-11-19 13:10:00,25.23,25.27,25.16,25.2,1002700.0,15.3792,15.4035,15.3365,15.3609,1002700.0
2007-11-19 13:15:00,25.2,25.23,25.16,25.19,575300.0,15.3609,15.3792,15.3365,15.3548,575300.0
2007-11-19 13:20:00,25.19,25.25,25.17,25.25,456100.0,15.3548,15.3914,15.3426,15.3914,456100.0
2007-11-19 13:25:00,25.24,25.3,25.24,25.28,434200.0,15.3853,15.4218,15.3853,15.4096,434200.0
2007-11-19 13:30:00,25.28,25.3,25.24,25.26,275700.0,15.4096,15.4218,15.3853,15.3975,275700.0
2007-11-19 13:35:00,25.26,25.27,25.21,25.27,289500.0,15.3975,15.4035,15.367,15.4035,289500.0
2007-11-19 13:40:00,25.26,25.27,25.18,25.2,403800.0,15.3975,15.4035,15.3487,15.3609,403800.0
2007-11-19 13:45:00,25.2,25.23,25.19,25.21,183500.0,15.3609,15.3792,15.3548,15.367,183500.0
2007-11-19 13:50:00,25.22,25.24,25.15,25.17,354500.0,15.3731,15.3853,15.3304,15.3426,354500.0
2007-11-19 13:55:00,25.16,25.17,25.11,25.14,526000.0,15.3365,15.3426,15.306,15.3243,526000.0
2007-11-19 14:00:00,25.13,25.15,25.1,25.14,599100.0,15.3182,15.3304,15.2999,15.3243,599100.0
2007-11-19 14:05:00,25.14,25.24,25.13,25.23,587300.0,15.3243,15.3853,15.3182,15.3792,587300.0
2007-11-19 14:10:00,25.24,25.29,25.22,25.25,420200.0,15.3853,15.4157,15.3731,15.3914,420200.0
2007-11-19 14:15:00,25.25,25.3,25.21,25.3,483500.0,15.3914,15.4218,15.367,15.4218,483500.0
2007-11-19 14:20:00,25.29,25.35,25.27,25.32,429400.0,15.4157,15.4523,15.4035,15.434,429400.0
2007-11-19 14:25:00,25.32,25.36,25.29,25.3,577700.0,15.434,15.4584,15.4157,15.4218,577700.0
2007-11-19 14:30:00,25.3,25.33,25.23,25.24,604500.0,15.4218,15.4401,15.3792,15.3853,604500.0
2007-11-19 14:35:00,25.25,25.27,25.2,25.26,596300.0,15.3914,15.4035,15.3609,15.3975,596300.0
2007-11-19 14:40:00,25.26,25.4,25.25,25.36,1066200.0,15.3975,15.4828,15.3914,15.4584,1066200.0
2007-11-19 14:45:00,25.36,25.4,25.3,25.4,656200.0,15.4584,15.4828,15.4218,15.4828,656200.0
2007-11-19 14:50:00,25.4,25.4,25.32,25.33,567200.0,15.4828,15.4828,15.434,15.4401,567200.0
2007-11-19 14:55:00,25.32,25.34,25.3,25.33,378600.0,15.434,15.4462,15.4218,15.4401,378600.0
2007-11-19 15:00:00,25.33,25.34,25.27,25.28,725500.0,15.4401,15.4462,15.4035,15.4096,725500.0
2007-11-19 15:05:00,25.29,25.32,25.26,25.26,715200.0,15.4157,15.434,15.3975,15.3975,715200.0
2007-11-19 15:10:00,25.26,25.29,25.22,25.23,622200.0,15.3975,15.4157,15.3731,15.3792,622200.0
2007-11-19 15:15:00,25.23,25.3,25.23,25.26,521600.0,15.3792,15.4218,15.3792,15.3975,521600.0
2007-11-19 15:20:00,25.26,25.34,25.26,25.32,700200.0,15.3975,15.4462,15.3975,15.434,700200.0
2007-11-19 15:25:00,25.32,25.33,25.26,25.28,537800.0,15.434,15.4401,15.3975,15.4096,537800.0
2007-11-19 15:30:00,25.29,25.34,25.28,25.29,822700.0,15.4157,15.4462,15.4096,15.4157,822700.0
2007-11-19 15:35:00,25.28,25.31,25.25,25.25,693300.0,15.4096,15.4279,15.3914,15.3914,693300.0
2007-11-19 15:40:00,25.25,25.26,25.15,25.16,1039600.0,15.3914,15.3975,15.3304,15.3365,1039600.0
2007-11-19 15:45:00,25.17,25.21,25.12,25.17,1429500.0,15.3426,15.367,15.3121,15.3426,1429500.0
2007-11-19 15:50:00,25.17,25.2,25.13,25.17,1482800.0,15.3426,15.3609,15.3182,15.3426,1482800.0
2007-11-19 15:55:00,25.17,25.2,25.15,25.2,1536600.0,15.3426,15.3609,15.3304,15.3609,1536600.0
2007-11-20 09:30:00,25.36,25.39,25.21,25.37,1651300.0,15.4584,15.4767,15.367,15.4645,1651300.0
2007-11-20 09:35:00,25.37,25.4,25.29,25.31,1141600.0,15.4645,15.4828,15.4157,15.4279,1141600.0
2007-11-20 09:40:00,25.32,25.35,25.22,25.34,809400.0,15.434,15.4523,15.3731,15.4462,809400.0
2007-11-20 09:45:00,25.33,25.35,25.3,25.34,1096500.0,15.4401,15.4523,15.4218,15.4462,1096500.0
2007-11-20 09:50:00,25.33,25.5,25.33,25.43,1149700.0,15.4401,15.5437,15.4401,15.5011,1149700.0
2007-11-20 09:55:00,25.42,25.49,25.4,25.45,677600.0,15.495,15.5376,15.4828,15.5133,677600.0
2007-11-20 10:00:00,25.44,25.54,25.38,25.48,1643300.0,15.5072,15.5681,15.4706,15.5316,1643300.0
2007-11-20 10:05:00,25.48,25.5,25.45,25.48,690900.0,15.5316,15.5437,15.5133,15.5316,690900.0
2007-11-20 10:10:00,25.49,25.51,25.41,25.42,1047200.0,15.5376,15.5498,15.4889,15.495,1047200.0
2007-11-20 10:15:00,25.43,25.47,25.41,25.47,484900.0,15.5011,15.5255,15.4889,15.5255,484900.0
2007-11-20 10:20:00,25.46,25.47,25.35,25.35,999500.0,15.5194,15.5255,15.4523,15.4523,999500.0
2007-11-20 10:25:00,25.35,25.4,25.34,25.4,921300.0,15.4523,15.4828,15.4462,15.4828,921300.0
2007-11-20 10:30:00,25.4,25.46,25.36,25.44,397500.0,15.4828,15.5194,15.4584,15.5072,397500.0
2007-11-20 10:35:00,25.44,25.49,25.42,25.48,1170300.0,15.5072,15.5376,15.495,15.5316,1170300.0
2007-11-20 10:40:00,25.49,25.57,25.48,25.55,858700.0,15.5376,15.5864,15.5316,15.5742,858700.0
2007-11-20 10:45:00,25.56,25.61,25.55,25.6,728700.0,15.5803,15.6108,15.5742,15.6047,728700.0
2007-11-20 10:50:00,25.61,25.66,25.57,25.66,637800.0,15.6108,15.6413,15.5864,15.6413,637800.0
2007-11-20 10:55:00,25.67,25.69,25.64,25.67,503100.0,15.6474,15.6596,15.6291,15.6474,503100.0
2007-11-20 11:00:00,25.68,25.75,25.64,25.75,1116200.0,15.6535,15.6961,15.6291,15.6961,1116200.0
2007-11-20 11:05:00,25.74,25.75,25.64,25.64,904900.0,15.69,15.6961,15.6291,15.6291,904900.0
2007-11-20 11:10:00,25.65,25.67,25.61,25.66,857700.0,15.6352,15.6474,15.6108,15.6413,857700.0
2007-11-20 11:15:00,25.66,25.71,25.63,25.71,802100.0,15.6413,15.6718,15.623,15.6718,802100.0
2007-11-20 11:20:00,25.71,25.72,25.66,25.68,508800.0,15.6718,15.6778,15.6413,15.6535,508800.0
2007-11-20 11:25:00,25.69,25.71,25.62,25.63,541700.0,15.6596,15.6718,15.6169,15.623,541700.0
2007-11-20 11:30:00,25.63,25.65,25.6,25.62,450600.0,15.623,15.6352,15.6047,15.6169,450600.0
2007-11-20 11:35:00,25.63,25.65,25.62,25.64,550300.0,15.623,15.6352,15.6169,15.6291,550300.0
2007-11-20 11:40:00,25.64,25.64,25.55,25.56,350000.0,15.6291,15.6291,15.5742,15.5803,350000.0
2007-11-20 11:45:00,25.57,25.59,25.54,25.58,446300.0,15.5864,15.5986,15.5681,15.5925,446300.0
2007-11-20 11:50:00,25.59,25.65,25.58,25.59,506400.0,15.5986,15.6352,15.5925,15.5986,506400.0
2007-11-20 11:55:00,25.6,25.63,25.59,25.62,719100.0,15.6047,15.623,15.5986,15.6169,719100.0
2007-11-20 12:00:00,25.63,25.63,25.6,25.6,431500.0,15.623,15.623,15.6047,15.6047,431500.0
2007-11-20 12:05:00,25.61,25.62,25.57,25.6,883800.0,15.6108,15.6169,15.5864,15.6047,883800.0
2007-11-20 12:10:00,25.6,25.63,25.53,25.53,786600.0,15.6047,15.623,15.562,15.562,786600.0
2007-11-20 12:15:00,25.53,25.62,25.52,25.6,608700.0,15.562,15.6169,15.5559,15.6047,608700.0
2007-11-20 12:20:00,25.6,25.63,25.6,25.63,497700.0,15.6047,15.623,15.6047,15.623,497700.0
2007-11-20 12:25:00,25.63,25.63,25.6,25.6,293600.0,15.623,15.623,15.6047,15.6047,293600.0
2007-11-20 12:30:00,25.6,25.62,25.52,25.53,1023700.0,15.6047,15.6169,15.5559,15.562,1023700.0
2007-11-20 12:35:00,25.53,25.54,25.47,25.5,701600.0,15.562,15.5681,15.5255,15.5437,701600.0
2007-11-20 12:40:00,25.5,25.52,25.45,25.49,859000.0,15.5437,15.5559,15.5133,15.5376,859000.0
2007-11-20 12:45:00,25.49,25.56,25.48,25.55,427600.0,15.5376,15.5803,15.5316,15.5742,427600.0
2007-11-20 12:50:00,25.55,25.59,25.54,25.58,408000.0,15.5742,15.5986,15.5681,15.5925,408000.0
2007-11-20 12:55:00,25.58,25.58,25.52,25.53,231000.0,15.5925,15.5925,15.5559,15.562,231000.0
2007-11-20 13:00:00,25.53,25.54,25.38,25.41,494400.0,15.562,15.5681,15.4706,15.4889,494400.0
2007-11-20 13:05:00,25.41,25.43,25.31,25.34,838900.0,15.4889,15.5011,15.4279,15.4462,838900.0
2007-11-20 13:10:00,25.34,25.34,25.22,25.24,894400.0,15.4462,15.4462,15.3731,15.3853,894400.0
2007-11-20 13:15:00,25.25,25.37,25.25,25.3,859500.0,15.3914,15.4645,15.3914,15.4218,859500.0
2007-11-20 13:20:00,25.31,25.37,25.3,25.33,330600.0,15.4279,15.4645,15.4218,15.4401,330600.0
2007-11-20 13:25:00,25.33,25.34,25.26,25.3,974200.0,15.4401,15.4462,15.3975,15.4218,974200.0
2007-11-20 13:30:00,25.3,25.37,25.29,25.32,512200.0,15.4218,15.4645,15.4157,15.434,512200.0
2007-11-20 13:35:00,25.33,25.4,25.31,25.33,393500.0,15.4401,15.4828,15.4279,15.4401,393500.0
2007-11-20 13:40:00,25.34,25.38,25.3,25.3,336200.0,15.4462,15.4706,15.4218,15.4218,336200.0
2007-11-20 13:45:00,25.3,25.35,25.28,25.34,512200.0,15.4218,15.4523,15.4096,15.4462,512200.0
2007-11-20 13:50:00,25.3,25.39,25.27,25.32,491100.0,15.4218,15.4767,15.4035,15.434,491100.0
2007-11-20 13:55:00,25.32,25.41,25.31,25.34,775000.0,15.434,15.4889,15.4279,15.4462,775000.0
2007-11-20 14:00:00,25.34,25.45,25.29,25.4,1630800.0,15.4462,15.5133,15.4157,15.4828,1630800.0
2007-11-20 14:05:00,25.41,25.41,25.18,25.26,1568200.0,15.4889,15.4889,15.3487,15.3975,1568200.0
2007-11-20 14:10:00,25.27,25.32,25.21,25.28,946600.0,15.4035,15.434,15.367,15.4096,946600.0
2007-11-20 14:15:00,25.29,25.32,25.27,25.29,554200.0,15.4157,15.434,15.4035,15.4157,554200.0
2007-11-20 14:20:00,25.3,25.32,25.21,25.22,608100.0,15.4218,15.434,15.367,15.3731,608100.0
2007-11-20 14:25:00,25.23,25.23,24.96,25.0,1824200.0,15.3792,15.3792,15.2146,15.239,1824200.0
2007-11-20 14:30:00,25.0,25.02,24.91,24.97,1424200.0,15.239,15.2512,15.1841,15.2207,1424200.0
2007-11-20 14:35:00,24.96,25.04,24.91,25.03,925000.0,15.2146,15.2633,15.1841,15.2573,925000.0
2007-11-20 14:40:00,25.02,25.1,24.98,25.1,745500.0,15.2512,15.2999,15.2268,15.2999,745500.0
2007-11-20 14:45:00,25.11,25.25,25.1,25.18,1671900.0,15.306,15.3914,15.2999,15.3487,1671900.0
2007-11-20 14:50:00,25.18,25.2,25.13,25.15,1337300.0,15.3487,15.3609,15.3182,15.3304,1337300.0
2007-11-20 14:55:00,25.15,25.2,25.13,25.16,917300.0,15.3304,15.3609,15.3182,15.3365,917300.0
2007-11-20 15:00:00,25.16,25.19,25.13,25.15,1124700.0,15.3365,15.3548,15.3182,15.3304,1124700.0
2007-11-20 15:05:00,25.16,25.17,25.05,25.15,1070200.0,15.3365,15.3426,15.2694,15.3304,1070200.0
2007-11-20 15:10:00,25.16,25.2,25.11,25.15,1079100.0,15.3365,15.3609,15.306,15.3304,1079100.0
2007-11-20 15:15:00,25.16,25.16,24.99,25.02,1296500.0,15.3365,15.3365,15.2329,15.2512,1296500.0
2007-11-20 15:20:00,25.01,25.08,24.99,25.05,795300.0,15.2451,15.2877,15.2329,15.2694,795300.0
2007-11-20 15:25:00,25.06,25.17,25.05,25.17,1356900.0,15.2755,15.3426,15.2694,15.3426,1356900.0
2007-11-20 15:30:00,25.17,25.32,25.17,25.3,1419500.0,15.3426,15.434,15.3426,15.4218,1419500.0
2007-11-20 15:35:00,25.31,25.39,25.3,25.38,1333300.0,15.4279,15.4767,15.4218,15.4706,1333300.0
2007-11-20 15:40:00,25.38,25.48,25.37,25.46,1650400.0,15.4706,15.5316,15.4645,15.5194,1650400.0
2007-11-20 15:45:00,25.45,25.47,25.42,25.44,1711900.0,15.5133,15.5255,15.495,15.5072,1711900.0
2007-11-20 15:50:00,25.44,25.46,25.39,25.41,1823800.0,15.5072,15.5194,15.4767,15.4889,1823800.0
2007-11-20 15:55:00,25.41,25.53,25.4,25.53,2344000.0,15.4889,15.562,15.4828,15.562,2344000.0
2007-11-21 09:30:00,25.23,25.28,24.97,24.97,1715100.0,15.3792,15.4096,15.2207,15.2207,1715100.0
2007-11-21 09:35:00,24.97,25.02,24.86,24.86,1995500.0,15.2207,15.2512,15.1536,15.1536,1995500.0
2007-11-21 09:40:00,24.86,24.96,24.85,24.93,1083300.0,15.1536,15.2146,15.1475,15.1963,1083300.0
2007-11-21 09:45:00,24.93,24.97,24.84,24.87,1492000.0,15.1963,15.2207,15.1414,15.1597,1492000.0
2007-11-21 09:50:00,24.87,24.96,24.83,24.92,1499800.0,15.1597,15.2146,15.1353,15.1902,1499800.0
2007-11-21 09:55:00,24.92,25.07,24.91,25.02,1462500.0,15.1902,15.2816,15.1841,15.2512,1462500.0
2007-11-21 10:00:00,25.02,25.06,24.97,25.01,1267100.0,15.2512,15.2755,15.2207,15.2451,1267100.0
2007-11-21 10:05:00,25.01,25.04,24.88,24.94,833100.0,15.2451,15.2633,15.1658,15.2024,833100.0
2007-11-21 10:10:00,24.95,25.07,24.89,25.06,840900.0,15.2085,15.2816,15.1719,15.2755,840900.0
2007-11-21 10:15:00,25.07,25.08,25.02,25.07,1077200.0,15.2816,15.2877,15.2512,15.2816,1077200.0
2007-11-21 10:20:00,25.08,25.09,24.93,24.96,1010700.0,15.2877,15.2938,15.1963,15.2146,1010700.0
2007-11-21 10:25:00,24.95,25.07,24.94,25.06,601600.0,15.2085,15.2816,15.2024,15.2755,601600.0
2007-11-21 10:30:00,25.06,25.08,24.85,24.85,1220800.0,15.2755,15.2877,15.1475,15.1475,1220800.0
2007-11-21 10:35:00,24.86,24.97,24.85,24.97,710400.0,15.1536,15.2207,15.1475,15.2207,710400.0
2007-11-21 10:40:00,24.96,24.97,24.89,24.9,944900.0,15.2146,15.2207,15.1719,15.178,944900.0
2007-11-21 10:45:00,24.91,24.93,24.82,24.82,1333900.0,15.1841,15.1963,15.1292,15.1292,1333900.0
2007-11-21 10:50:00,24.82,24.9,24.79,24.8,1392500.0,15.1292,15.178,15.111,15.1171,1392500.0
2007-11-21 10:55:00,24.8,24.84,24.68,24.72,1564400.0,15.1171,15.1414,15.0439,15.0683,1564400.0
2007-11-21 11:00:00,24.71,24.72,24.63,24.63,904200.0,15.0622,15.0683,15.0134,15.0134,904200.0
2007-11-21 11:05:00,24.63,24.63,24.54,24.57,2411800.0,15.0134,15.0134,14.9586,14.9769,2411800.0
2007-11-21 11:10:00,24.57,24.66,24.56,24.65,1277200.0,14.9769,15.0317,14.9708,15.0256,1277200.0
2007-11-21 11:15:00,24.64,24.7,24.63,24.68,517000.0,15.0195,15.0561,15.0134,15.0439,517000.0
2007-11-21 11:20:00,24.67,24.74,24.65,24.74,928100.0,15.0378,15.0805,15.0256,15.0805,928100.0
2007-11-21 11:25:00,24.73,24.75,24.69,24.75,718400.0,15.0744,15.0866,15.05,15.0866,718400.0
2007-11-21 11:30:00,24.75,24.79,24.7,24.73,504700.0,15.0866,15.111,15.0561,15.0744,504700.0
2007-11-21 11:35:00,24.72,24.81,24.71,24.81,559200.0,15.0683,15.1231,15.0622,15.1231,559200.0
2007-11-21 11:40:00,24.81,24.84,24.79,24.81,399700.0,15.1231,15.1414,15.111,15.1231,399700.0
2007-11-21 11:45:00,24.81,24.86,24.78,24.84,1037100.0,15.1231,15.1536,15.1049,15.1414,1037100.0
2007-11-21 11:50:00,24.84,24.91,24.82,24.89,632100.0,15.1414,15.1841,15.1292,15.1719,632100.0
2007-11-21 11:55:00,24.88,24.89,24.82,24.83,757100.0,15.1658,15.1719,15.1292,15.1353,757100.0
2007-11-21 12:00:00,24.83,24.91,24.8,24.88,605600.0,15.1353,15.1841,15.1171,15.1658,605600.0
2007-11-21 12:05:00,24.89,24.9,24.8,24.8,475600.0,15.1719,15.178,15.1171,15.1171,475600.0
2007-11-21 12:10:00,24.81,24.88,24.81,24.86,601300.0,15.1231,15.1658,15.1231,15.1536,601300.0
2007-11-21 12:15:00,24.86,24.88,24.81,24.81,323800.0,15.1536,15.1658,15.1231,15.1231,323800.0
2007-11-21 12:20:00,24.81,24.82,24.77,24.79,378300.0,15.1231,15.1292,15.0988,15.111,378300.0
2007-11-21 12:25:00,24.8,24.87,24.79,24.85,357900.0,15.1171,15.1597,15.111,15.1475,357900.0
2007-11-21 12:30:00,24.85,24.91,24.81,24.88,600100.0,15.1475,15.1841,15.1231,15.1658,600100.0
2007-11-21 12:35:00,24.88,24.97,24.88,24.95,824200.0,15.1658,15.2207,15.1658,15.2085,824200.0
2007-11-21 12:40:00,24.95,24.97,24.9,24.93,651800.0,15.2085,15.2207,15.178,15.1963,651800.0
2007-11-21 12:45:00,24.94,25.0,24.89,24.98,680900.0,15.2024,15.239,15.1719,15.2268,680900.0
2007-11-21 12:50:00,24.98,25.07,24.94,25.0,721900.0,15.2268,15.2816,15.2024,15.239,721900.0
2007-11-21 12:55:00,24.99,25.12,24.99,25.07,883000.0,15.2329,15.3121,15.2329,15.2816,883000.0
2007-11-21 13:00:00,25.08,25.16,25.05,25.09,700000.0,15.2877,15.3365,15.2694,15.2938,700000.0
2007-11-21 13:05:00,25.09,25.16,25.09,25.11,684000.0,15.2938,15.3365,15.2938,15.306,684000.0
2007-11-21 13:10:00,25.1,25.13,25.08,25.1,374500.0,15.2999,15.3182,15.2877,15.2999,374500.0
2007-11-21 13:15:00,25.1,25.11,25.01,25.01,488300.0,15.2999,15.306,15.2451,15.2451,488300.0
2007-11-21 13:20:00,25.01,25.04,24.93,24.94,647200.0,15.2451,15.2633,15.1963,15.2024,647200.0
2007-11-21 13:25:00,24.94,24.94,24.85,24.87,593500.0,15.2024,15.2024,15.1475,15.1597,593500.0
2007-11-21 13:30:00,24.88,24.92,24.86,24.89,301400.0,15.1658,15.1902,15.1536,15.1719,301400.0
2007-11-21 13:35:00,24.89,24.96,24.88,24.91,305300.0,15.1719,15.2146,15.1658,15.1841,305300.0
2007-11-21 13:40:00,24.91,24.92,24.85,24.89,362600.0,15.1841,15.1902,15.1475,15.1719,362600.0
2007-11-21 13:45:00,24.89,24.9,24.85,24.9,180100.0,15.1719,15.178,15.1475,15.178,180100.0
2007-11-21 13:50:00,24.9,24.92,24.88,24.88,264700.0,15.178,15.1902,15.1658,15.1658,264700.0
2007-11-21 13:55:00,24.88,24.96,24.88,24.94,304000.0,15.1658,15.2146,15.1658,15.2024,304000.0
2007-11-21 14:00:00,24.94,25.03,24.93,25.02,485800.0,15.2024,15.2573,15.1963,15.2512,485800.0
2007-11-21 14:05:00,25.03,25.03,24.99,25.02,263500.0,15.2573,15.2573,15.2329,15.2512,263500.0
2007-11-21 14:10:00,25.01,25.08,25.0,25.04,574900.0,15.2451,15.2877,15.239,15.2633,574900.0
2007-11-21 14:15:00,25.04,25.08,25.01,25.04,369600.0,15.2633,15.2877,15.2451,15.2633,369600.0
2007-11-21 14:20:00,25.05,25.05,25.01,25.02,351600.0,15.2694,15.2694,15.2451,15.2512,351600.0
2007-11-21 14:25:00,25.02,25.11,24.99,25.06,512100.0,15.2512,15.306,15.2329,15.2755,512100.0
2007-11-21 14:30:00,25.07,25.13,25.07,25.13,211800.0,15.2816,15.3182,15.2816,15.3182,211800.0
2007-11-21 14:35:00,25.13,25.19,25.12,25.15,605800.0,15.3182,15.3548,15.3121,15.3304,605800.0
2007-11-21 14:40:00,25.16,25.21,25.15,25.17,586500.0,15.3365,15.367,15.3304,15.3426,586500.0
2007-11-21 14:45:00,25.17,25.24,25.12,25.19,814400.0,15.3426,15.3853,15.3121,15.3548,814400.0
2007-11-21 14:50:00,25.18,25.25,25.17,25.25,234900.0,15.3487,15.3914,15.3426,15.3914,234900.0
2007-11-21 14:55:00,25.25,25.29,25.24,25.27,696500.0,15.3914,15.4157,15.3853,15.4035,696500.0
2007-11-21 15:00:00,25.27,25.28,25.22,25.25,1327800.0,15.4035,15.4096,15.3731,15.3914,1327800.0
2007-11-21 15:05:00,25.24,25.27,25.17,25.17,511400.0,15.3853,15.4035,15.3426,15.3426,511400.0
2007-11-21 15:10:00,25.17,25.17,25.01,25.06,686700.0,15.3426,15.3426,15.2451,15.2755,686700.0
2007-11-21 15:15:00,25.06,25.08,24.98,25.01,677100.0,15.2755,15.2877,15.2268,15.2451,677100.0
2007-11-21 15:20:00,25.01,25.09,24.99,25.08,1040600.0,15.2451,15.2938,15.2329,15.2877,1040600.0
2007-11-21 15:25:00,25.07,25.08,24.9,24.93,928200.0,15.2816,15.2877,15.178,15.1963,928200.0
2007-11-21 15:30:00,24.92,24.97,24.91,24.94,471000.0,15.1902,15.2207,15.1841,15.2024,471000.0
2007-11-21 15:35:00,24.94,24.97,24.89,24.94,639200.0,15.2024,15.2207,15.1719,15.2024,639200.0
2007-11-21 15:40:00,24.94,24.96,24.8,24.8,1279000.0,15.2024,15.2146,15.1171,15.1171,1279000.0
2007-11-21 15:45:00,24.8,24.88,24.8,24.88,759800.0,15.1171,15.1658,15.1171,15.1658,759800.0
2007-11-21 15:50:00,24.88,24.9,24.83,24.84,846600.0,15.1658,15.178,15.1353,15.1414,846600.0
2007-11-21 15:55:00,24.84,24.85,24.6,24.62,3269200.0,15.1414,15.1475,14.9951,15.0073,3269200.0
2007-11-23 09:30:00,24.75,24.88,24.68,24.72,1135200.0,15.0866,15.1658,15.0439,15.0683,1135200.0
2007-11-23 09:35:00,24.72,24.76,24.66,24.7,294700.0,15.0683,15.0927,15.0317,15.0561,294700.0
2007-11-23 09:40:00,24.69,24.74,24.58,24.61,717300.0,15.05,15.0805,14.983,15.0012,717300.0
2007-11-23 09:45:00,24.61,24.62,24.55,24.62,829600.0,15.0012,15.0073,14.9647,15.0073,829600.0
2007-11-23 09:50:00,24.62,24.65,24.6,24.63,673900.0,15.0073,15.0256,14.9951,15.0134,673900.0
2007-11-23 09:55:00,24.63,24.73,24.6,24.67,663300.0,15.0134,15.0744,14.9951,15.0378,663300.0
2007-11-23 10:00:00,24.68,24.71,24.64,24.65,421500.0,15.0439,15.0622,15.0195,15.0256,421500.0
2007-11-23 10:05:00,24.65,24.75,24.64,24.69,565500.0,15.0256,15.0866,15.0195,15.05,565500.0
2007-11-23 10:10:00,24.69,24.73,24.67,24.72,397200.0,15.05,15.0744,15.0378,15.0683,397200.0
2007-11-23 10:15:00,24.73,24.76,24.72,24.74,312400.0,15.0744,15.0927,15.0683,15.0805,312400.0
2007-11-23 10:20:00,24.74,24.77,24.72,24.76,318400.0,15.0805,15.0988,15.0683,15.0927,318400.0
2007-11-23 10:25:00,24.75,24.77,24.67,24.67,535200.0,15.0866,15.0988,15.0378,15.0378,535200.0
2007-11-23 10:30:00,24.67,24.71,24.67,24.71,214800.0,15.0378,15.0622,15.0378,15.0622,214800.0
2007-11-23 10:35:00,24.7,24.77,24.7,24.73,450400.0,15.0561,15.0988,15.0561,15.0744,450400.0
2007-11-23 10:40:00,24.74,24.77,24.72,24.73,379900.0,15.0805,15.0988,15.0683,15.0744,379900.0
2007-11-23 10:45:00,24.73,24.73,24.7,24.73,238800.0,15.0744,15.0744,15.0561,15.0744,238800.0
2007-11-23 10:50:00,24.74,24.77,24.71,24.76,235700.0,15.0805,15.0988,15.0622,15.0927,235700.0
2007-11-23 10:55:00,24.77,24.81,24.76,24.77,425500.0,15.0988,15.1231,15.0927,15.0988,425500.0
2007-11-23 11:00:00,24.77,24.79,24.74,24.75,629400.0,15.0988,15.111,15.0805,15.0866,629400.0
2007-11-23 11:05:00,24.75,24.78,24.72,24.76,319100.0,15.0866,15.1049,15.0683,15.0927,319100.0
2007-11-23 11:10:00,24.75,24.79,24.75,24.79,160800.0,15.0866,15.111,15.0866,15.111,160800.0
2007-11-23 11:15:00,24.79,24.79,24.75,24.76,273800.0,15.111,15.111,15.0866,15.0927,273800.0
2007-11-23 11:20:00,24.76,24.76,24.7,24.72,600200.0,15.0927,15.0927,15.0561,15.0683,600200.0
2007-11-23 11:25:00,24.71,24.75,24.71,24.73,280200.0,15.0622,15.0866,15.0622,15.0744,280200.0
2007-11-23 11:30:00,24.72,24.75,24.71,24.71,384200.0,15.0683,15.0866,15.0622,15.0622,384200.0
2007-11-23 11:35:00,24.72,24.74,24.71,24.74,190600.0,15.0683,15.0805,15.0622,15.0805,190600.0
2007-11-23 11:40:00,24.74,24.77,24.73,24.76,312300.0,15.0805,15.0988,15.0744,15.0927,312300.0
2007-11-23 11:45:00,24.77,24.77,24.73,24.75,350900.0,15.0988,15.0988,15.0744,15.0866,350900.0
2007-11-23 11:50:00,24.75,24.76,24.73,24.74,221500.0,15.0866,15.0927,15.0744,15.0805,221500.0
2007-11-23 11:55:00,24.75,24.76,24.71,24.73,357700.0,15.0866,15.0927,15.0622,15.0744,357700.0
2007-11-23 12:00:00,24.73,24.74,24.71,24.71,196700.0,15.0744,15.0805,15.0622,15.0622,196700.0
2007-11-23 12:05:00,24.71,24.75,24.7,24.75,224400.0,15.0622,15.0866,15.0561,15.0866,224400.0
2007-11-23 12:10:00,24.75,24.77,24.74,24.74,454100.0,15.0866,15.0988,15.0805,15.0805,454100.0
2007-11-23 12:15:00,24.75,24.78,24.74,24.76,543000.0,15.0866,15.1049,15.0805,15.0927,543000.0
2007-11-23 12:20:00,24.75,24.8,24.75,24.8,448700.0,15.0866,15.1171,15.0866,15.1171,448700.0
2007-11-23 12:25:00,24.8,24.91,24.79,24.9,1243000.0,15.1171,15.1841,15.111,15.178,1243000.0
2007-11-23 12:30:00,24.9,24.99,24.89,24.99,745300.0,15.178,15.2329,15.1719,15.2329,745300.0
2007-11-23 12:35:00,24.98,25.02,24.95,24.95,1671100.0,15.2268,15.2512,15.2085,15.2085,1671100.0
2007-11-23 12:40:00,24.95,25.01,24.95,25.0,635700.0,15.2085,15.2451,15.2085,15.239,635700.0
2007-11-23 12:45:00,25.0,25.06,24.99,25.06,1010000.0,15.239,15.2755,15.2329,15.2755,1010000.0
2007-11-23 12:50:00,25.05,25.06,24.94,24.99,1251800.0,15.2694,15.2755,15.2024,15.2329,1251800.0
2007-11-23 12:55:00,24.99,25.1,24.94,25.06,1743900.0,15.2329,15.2999,15.2024,15.2755,1743900.0
2007-11-26 09:30:00,25.04,25.07,24.92,25.06,1281700.0,15.2633,15.2816,15.1902,15.2755,1281700.0
2007-11-26 09:35:00,25.06,25.25,25.05,25.19,834000.0,15.2755,15.3914,15.2694,15.3548,834000.0
2007-11-26 09:40:00,25.18,25.27,25.15,25.27,707700.0,15.3487,15.4035,15.3304,15.4035,707700.0
2007-11-26 09:45:00,25.27,25.3,25.18,25.22,741500.0,15.4035,15.4218,15.3487,15.3731,741500.0
2007-11-26 09:50:00,25.21,25.22,24.96,25.18,452000.0,15.367,15.3731,15.2146,15.3487,452000.0
2007-11-26 09:55:00,25.17,25.26,25.17,25.26,558400.0,15.3426,15.3975,15.3426,15.3975,558400.0
2007-11-26 10:00:00,25.26,25.28,25.22,25.22,421100.0,15.3975,15.4096,15.3731,15.3731,421100.0
2007-11-26 10:05:00,25.23,25.25,25.21,25.22,366500.0,15.3792,15.3914,15.367,15.3731,366500.0
2007-11-26 10:10:00,25.21,25.26,25.21,25.23,501800.0,15.367,15.3975,15.367,15.3792,501800.0
2007-11-26 10:15:00,25.23,25.23,25.19,25.19,263500.0,15.3792,15.3792,15.3548,15.3548,263500.0
2007-11-26 10:20:00,25.19,25.25,25.19,25.24,343600.0,15.3548,15.3914,15.3548,15.3853,343600.0
2007-11-26 10:25:00,25.23,25.3,25.19,25.25,820000.0,15.3792,15.4218,15.3548,15.3914,820000.0
2007-11-26 10:30:00,25.25,25.29,25.24,25.26,448300.0,15.3914,15.4157,15.3853,15.3975,448300.0
2007-11-26 10:35:00,25.26,25.32,25.25,25.29,721900.0,15.3975,15.434,15.3914,15.4157,721900.0
2007-11-26 10:40:00,25.29,25.3,25.2,25.22,647700.0,15.4157,15.4218,15.3609,15.3731,647700.0
2007-11-26 10:45:00,25.22,25.25,25.2,25.25,523200.0,15.3731,15.3914,15.3609,15.3914,523200.0
2007-11-26 10:50:00,25.24,25.25,25.21,25.22,301600.0,15.3853,15.3914,15.367,15.3731,301600.0
2007-11-26 10:55:00,25.21,25.21,25.16,25.19,641900.0,15.367,15.367,15.3365,15.3548,641900.0
2007-11-26 11:00:00,25.19,25.23,25.19,25.2,502300.0,15.3548,15.3792,15.3548,15.3609,502300.0
2007-11-26 11:05:00,25.2,25.21,25.17,25.17,783400.0,15.3609,15.367,15.3426,15.3426,783400.0
2007-11-26 11:10:00,25.18,25.19,25.09,25.09,753500.0,15.3487,15.3548,15.2938,15.2938,753500.0
2007-11-26 11:15:00,25.09,25.09,25.01,25.07,673700.0,15.2938,15.2938,15.2451,15.2816,673700.0
2007-11-26 11:20:00,25.06,25.1,25.02,25.09,615800.0,15.2755,15.2999,15.2512,15.2938,615800.0
2007-11-26 11:25:00,25.09,25.12,25.06,25.07,351900.0,15.2938,15.3121,15.2755,15.2816,351900.0
2007-11-26 11:30:00,25.06,25.12,25.05,25.07,785800.0,15.2755,15.3121,15.2694,15.2816,785800.0
2007-11-26 11:35:00,25.07,25.13,25.07,25.09,390200.0,15.2816,15.3182,15.2816,15.2938,390200.0
2007-11-26 11:40:00,25.08,25.1,25.03,25.09,330400.0,15.2877,15.2999,15.2573,15.2938,330400.0
2007-11-26 11:45:00,25.1,25.14,25.04,25.08,663800.0,15.2999,15.3243,15.2633,15.2877,663800.0
2007-11-26 11:50:00,25.08,25.1,25.06,25.08,369200.0,15.2877,15.2999,15.2755,15.2877,369200.0
2007-11-26 11:55:00,25.08,25.09,25.05,25.05,444100.0,15.2877,15.2938,15.2694,15.2694,444100.0
2007-11-26 12:00:00,25.06,25.09,25.05,25.08,527200.0,15.2755,15.2938,15.2694,15.2877,527200.0
2007-11-26 12:05:00,25.09,25.1,25.07,25.1,142200.0,15.2938,15.2999,15.2816,15.2999,142200.0
2007-11-26 12:10:00,25.09,25.15,25.09,25.14,608200.0,15.2938,15.3304,15.2938,15.3243,608200.0
2007-11-26 12:15:00,25.15,25.16,25.08,25.08,681900.0,15.3304,15.3365,15.2877,15.2877,681900.0
2007-11-26 12:20:00,25.08,25.14,25.06,25.13,380900.0,15.2877,15.3243,15.2755,15.3182,380900.0
2007-11-26 12:25:00,25.13,25.19,25.09,25.17,824400.0,15.3182,15.3548,15.2938,15.3426,824400.0
2007-11-26 12:30:00,25.17,25.17,25.11,25.12,512300.0,15.3426,15.3426,15.306,15.3121,512300.0
2007-11-26 12:35:00,25.11,25.16,25.08,25.1,382700.0,15.306,15.3365,15.2877,15.2999,382700.0
2007-11-26 12:40:00,25.09,25.16,25.09,25.15,244200.0,15.2938,15.3365,15.2938,15.3304,244200.0
2007-11-26 12:45:00,25.15,25.16,25.11,25.15,500700.0,15.3304,15.3365,15.306,15.3304,500700.0
2007-11-26 12:50:00,25.14,25.15,25.08,25.08,520500.0,15.3243,15.3304,15.2877,15.2877,520500.0
2007-11-26 12:55:00,25.08,25.1,25.06,25.09,691300.0,15.2877,15.2999,15.2755,15.2938,691300.0
2007-11-26 13:00:00,25.09,25.11,25.09,25.1,426500.0,15.2938,15.306,15.2938,15.2999,426500.0
2007-11-26 13:05:00,25.1,25.12,25.08,25.09,338400.0,15.2999,15.3121,15.2877,15.2938,338400.0
2007-11-26 13:10:00,25.08,25.11,25.07,25.09,333200.0,15.2877,15.306,15.2816,15.2938,333200.0
2007-11-26 13:15:00,25.09,25.09,25.03,25.08,517700.0,15.2938,15.2938,15.2573,15.2877,517700.0
2007-11-26 13:20:00,25.08,25.09,25.03,25.04,292700.0,15.2877,15.2938,15.2573,15.2633,292700.0
2007-11-26 13:25:00,25.03,25.04,24.99,24.99,327500.0,15.2573,15.2633,15.2329,15.2329,327500.0
2007-11-26 13:30:00,25.0,25.03,24.98,25.02,214800.0,15.239,15.2573,15.2268,15.2512,214800.0
2007-11-26 13:35:00,25.02,25.1,25.02,25.08,356000.0,15.2512,15.2999,15.2512,15.2877,356000.0
2007-11-26 13:40:00,25.08,25.11,25.07,25.07,189100.0,15.2877,15.306,15.2816,15.2816,189100.0
2007-11-26 13:45:00,25.08,25.08,24.96,24.98,335800.0,15.2877,15.2877,15.2146,15.2268,335800.0
2007-11-26 13:50:00,24.98,24.98,24.9,24.91,417400.0,15.2268,15.2268,15.178,15.1841,417400.0
2007-11-26 13:55:00,24.91,24.93,24.88,24.9,362400.0,15.1841,15.1963,15.1658,15.178,362400.0
2007-11-26 14:00:00,24.9,24.96,24.87,24.91,379500.0,15.178,15.2146,15.1597,15.1841,379500.0
2007-11-26 14:05:00,24.91,24.92,24.83,24.86,560800.0,15.1841,15.1902,15.1353,15.1536,560800.0
2007-11-26 14:10:00,24.87,24.88,24.81,24.86,439200.0,15.1597,15.1658,15.1231,15.1536,439200.0
2007-11-26 14:15:00,24.87,24.9,24.85,24.87,406500.0,15.1597,15.178,15.1475,15.1597,406500.0
2007-11-26 14:20:00,24.88,24.89,24.85,24.85,233400.0,15.1658,15.1719,15.1475,15.1475,233400.0
2007-11-26 14:25:00,24.85,24.98,24.85,24.95,604900.0,15.1475,15.2268,15.1475,15.2085,604900.0
2007-11-26 14:30:00,24.95,25.02,24.94,25.01,501600.0,15.2085,15.2512,15.2024,15.2451,501600.0
2007-11-26 14:35:00,25.0,25.02,24.98,24.98,441400.0,15.239,15.2512,15.2268,15.2268,441400.0
2007-11-26 14:40:00,24.98,24.98,24.88,24.89,543100.0,15.2268,15.2268,15.1658,15.1719,543100.0
2007-11-26 14:45:00,24.88,24.9,24.85,24.86,399100.0,15.1658,15.178,15.1475,15.1536,399100.0
2007-11-26 14:50:00,24.86,24.92,24.85,24.86,538300.0,15.1536,15.1902,15.1475,15.1536,538300.0
2007-11-26 14:55:00,24.85,24.88,24.8,24.81,356300.0,15.1475,15.1658,15.1171,15.1231,356300.0
2007-11-26 15:00:00,24.81,24.81,24.73,24.76,824300.0,15.1231,15.1231,15.0744,15.0927,824300.0
2007-11-26 15:05:00,24.76,24.77,24.67,24.68,695400.0,15.0927,15.0988,15.0378,15.0439,695400.0
2007-11-26 15:10:00,24.68,24.68,24.61,24.65,1051000.0,15.0439,15.0439,15.0012,15.0256,1051000.0
2007-11-26 15:15:00,24.65,24.69,24.6,24.61,761300.0,15.0256,15.05,14.9951,15.0012,761300.0
2007-11-26 15:20:00,24.62,24.64,24.57,24.61,1050300.0,15.0073,15.0195,14.9769,15.0012,1050300.0
2007-11-26 15:25:00,24.61,24.64,24.55,24.56,964900.0,15.0012,15.0195,14.9647,14.9708,964900.0
2007-11-26 15:30:00,24.57,24.62,24.57,24.61,828400.0,14.9769,15.0073,14.9769,15.0012,828400.0
2007-11-26 15:35:00,24.6,24.62,24.51,24.57,1236100.0,14.9951,15.0073,14.9403,14.9769,1236100.0
2007-11-26 15:40:00,24.57,24.62,24.52,24.62,969000.0,14.9769,15.0073,14.9464,15.0073,969000.0
2007-11-26 15:45:00,24.61,24.62,24.55,24.56,1064500.0,15.0012,15.0073,14.9647,14.9708,1064500.0
2007-11-26 15:50:00,24.56,24.57,24.4,24.42,2329600.0,14.9708,14.9769,14.8732,14.8854,2329600.0
2007-11-26 15:55:00,24.42,24.43,24.32,24.37,2789900.0,14.8854,14.8915,14.8245,14.8549,2789900.0
2007-11-27 09:30:00,24.76,24.89,24.71,24.8,1854900.0,15.0927,15.1719,15.0622,15.1171,1854900.0
2007-11-27 09:35:00,24.81,24.84,24.72,24.79,1492700.0,15.1231,15.1414,15.0683,15.111,1492700.0
2007-11-27 09:40:00,24.78,24.86,24.77,24.8,944300.0,15.1049,15.1536,15.0988,15.1171,944300.0
2007-11-27 09:45:00,24.81,24.85,24.8,24.85,995100.0,15.1231,15.1475,15.1171,15.1475,995100.0
2007-11-27 09:50:00,24.84,24.85,24.78,24.78,795700.0,15.1414,15.1475,15.1049,15.1049,795700.0
2007-11-27 09:55:00,24.78,24.81,24.64,24.71,1661500.0,15.1049,15.1231,15.0195,15.0622,1661500.0
2007-11-27 10:00:00,24.7,24.7,24.57,24.57,1392400.0,15.0561,15.0561,14.9769,14.9769,1392400.0
2007-11-27 10:05:00,24.57,24.61,24.49,24.54,1172400.0,14.9769,15.0012,14.9281,14.9586,1172400.0
2007-11-27 10:10:00,24.54,24.6,24.5,24.59,921200.0,14.9586,14.9951,14.9342,14.989,921200.0
2007-11-27 10:15:00,24.6,24.65,24.57,24.61,1236600.0,14.9951,15.0256,14.9769,15.0012,1236600.0
2007-11-27 10:20:00,24.6,24.72,24.59,24.71,1287400.0,14.9951,15.0683,14.989,15.0622,1287400.0
2007-11-27 10:25:00,24.71,24.73,24.66,24.73,745500.0,15.0622,15.0744,15.0317,15.0744,745500.0
2007-11-27 10:30:00,24.73,24.81,24.72,24.77,756700.0,15.0744,15.1231,15.0683,15.0988,756700.0
2007-11-27 10:35:00,24.77,24.82,24.76,24.79,1121900.0,15.0988,15.1292,15.0927,15.111,1121900.0
2007-11-27 10:40:00,24.8,24.85,24.75,24.8,782000.0,15.1171,15.1475,15.0866,15.1171,782000.0
2007-11-27 10:45:00,24.8,24.89,24.79,24.87,852900.0,15.1171,15.1719,15.111,15.1597,852900.0
2007-11-27 10:50:00,24.87,24.91,24.84,24.84,487500.0,15.1597,15.1841,15.1414,15.1414,487500.0
2007-11-27 10:55:00,24.84,24.91,24.83,24.9,402200.0,15.1414,15.1841,15.1353,15.178,402200.0
2007-11-27 11:00:00,24.91,24.92,24.86,24.88,554200.0,15.1841,15.1902,15.1536,15.1658,554200.0
2007-11-27 11:05:00,24.89,24.89,24.79,24.85,676900.0,15.1719,15.1719,15.111,15.1475,676900.0
2007-11-27 11:10:00,24.85,24.88,24.84,24.85,481300.0,15.1475,15.1658,15.1414,15.1475,481300.0
2007-11-27 11:15:00,24.85,24.92,24.85,24.92,350900.0,15.1475,15.1902,15.1475,15.1902,350900.0
2007-11-27 11:20:00,24.92,24.96,24.89,24.94,598900.0,15.1902,15.2146,15.1719,15.2024,598900.0
2007-11-27 11:25:00,24.93,25.04,24.93,25.0,733500.0,15.1963,15.2633,15.1963,15.239,733500.0
2007-11-27 11:30:00,25.0,25.09,25.0,25.07,851300.0,15.239,15.2938,15.239,15.2816,851300.0
2007-11-27 11:35:00,25.07,25.13,25.05,25.06,754600.0,15.2816,15.3182,15.2694,15.2755,754600.0
2007-11-27 11:40:00,25.07,25.1,24.99,25.0,637300.0,15.2816,15.2999,15.2329,15.239,637300.0
2007-11-27 11:45:00,25.0,25.02,24.96,24.97,343300.0,15.239,15.2512,15.2146,15.2207,343300.0
2007-11-27 11:50:00,24.97,24.98,24.93,24.95,415800.0,15.2207,15.2268,15.1963,15.2085,415800.0
2007-11-27 11:55:00,24.95,24.98,24.94,24.95,222100.0,15.2085,15.2268,15.2024,15.2085,222100.0
2007-11-27 12:00:00,24.95,25.0,24.95,24.99,169600.0,15.2085,15.239,15.2085,15.2329,169600.0
2007-11-27 12:05:00,24.98,24.99,24.95,24.98,189000.0,15.2268,15.2329,15.2085,15.2268,189000.0
2007-11-27 12:10:00,24.98,24.98,24.93,24.95,427400.0,15.2268,15.2268,15.1963,15.2085,427400.0
2007-11-27 12:15:00,24.94,25.04,24.93,25.02,586000.0,15.2024,15.2633,15.1963,15.2512,586000.0
2007-11-27 12:20:00,25.01,25.02,24.98,25.01,351400.0,15.2451,15.2512,15.2268,15.2451,351400.0
2007-11-27 12:25:00,25.0,25.0,24.94,25.0,412700.0,15.239,15.239,15.2024,15.239,412700.0
2007-11-27 12:30:00,25.0,25.06,25.0,25.04,397000.0,15.239,15.2755,15.239,15.2633,397000.0
2007-11-27 12:35:00,25.04,25.1,25.03,25.04,637300.0,15.2633,15.2999,15.2573,15.2633,637300.0
2007-11-27 12:40:00,25.05,25.1,25.05,25.09,295300.0,15.2694,15.2999,15.2694,15.2938,295300.0
2007-11-27 12:45:00,25.1,25.13,25.09,25.12,431400.0,15.2999,15.3182,15.2938,15.3121,431400.0
2007-11-27 12:50:00,25.12,25.15,25.1,25.15,389400.0,15.3121,15.3304,15.2999,15.3304,389400.0
2007-11-27 12:55:00,25.14,25.15,25.06,25.08,398900.0,15.3243,15.3304,15.2755,15.2877,398900.0
2007-11-27 13:00:00,25.08,25.1,25.08,25.09,187600.0,15.2877,15.2999,15.2877,15.2938,187600.0
2007-11-27 13:05:00,25.09,25.13,25.09,25.13,241500.0,15.2938,15.3182,15.2938,15.3182,241500.0
2007-11-27 13:10:00,25.13,25.15,25.08,25.09,476400.0,15.3182,15.3304,15.2877,15.2938,476400.0
2007-11-27 13:15:00,25.08,25.11,25.03,25.06,650300.0,15.2877,15.306,15.2573,15.2755,650300.0
2007-11-27 13:20:00,25.06,25.11,25.04,25.1,310900.0,15.2755,15.306,15.2633,15.2999,310900.0
2007-11-27 13:25:00,25.11,25.15,25.1,25.12,360900.0,15.306,15.3304,15.2999,15.3121,360900.0
2007-11-27 13:30:00,25.13,25.13,25.07,25.1,376000.0,15.3182,15.3182,15.2816,15.2999,376000.0
2007-11-27 13:35:00,25.1,25.11,25.07,25.09,270900.0,15.2999,15.306,15.2816,15.2938,270900.0
2007-11-27 13:40:00,25.1,25.1,25.06,25.07,328300.0,15.2999,15.2999,15.2755,15.2816,328300.0
2007-11-27 13:45:00,25.08,25.09,25.07,25.07,204300.0,15.2877,15.2938,15.2816,15.2816,204300.0
2007-11-27 13:50:00,25.08,25.08,25.0,25.01,556100.0,15.2877,15.2877,15.239,15.2451,556100.0
2007-11-27 13:55:00,25.02,25.02,24.98,24.99,347100.0,15.2512,15.2512,15.2268,15.2329,347100.0
2007-11-27 14:00:00,24.99,25.01,24.88,24.89,953700.0,15.2329,15.2451,15.1658,15.1719,953700.0
2007-11-27 14:05:00,24.9,24.96,24.89,24.91,578600.0,15.178,15.2146,15.1719,15.1841,578600.0
2007-11-27 14:10:00,24.91,24.95,24.9,24.95,521500.0,15.1841,15.2085,15.178,15.2085,521500.0
2007-11-27 14:15:00,24.95,25.01,24.94,25.0,707100.0,15.2085,15.2451,15.2024,15.239,707100.0
2007-11-27 14:20:00,25.0,25.01,24.97,25.0,422000.0,15.239,15.2451,15.2207,15.239,422000.0
2007-11-27 14:25:00,25.01,25.01,24.96,25.0,401400.0,15.2451,15.2451,15.2146,15.239,401400.0
2007-11-27 14:30:00,24.99,25.01,24.97,25.01,568600.0,15.2329,15.2451,15.2207,15.2451,568600.0
2007-11-27 14:35:00,25.0,25.01,24.86,24.91,953800.0,15.239,15.2451,15.1536,15.1841,953800.0
2007-11-27 14:40:00,24.92,24.94,24.8,24.84,728300.0,15.1902,15.2024,15.1171,15.1414,728300.0
2007-11-27 14:45:00,24.84,24.91,24.83,24.86,705000.0,15.1414,15.1841,15.1353,15.1536,705000.0
2007-11-27 14:50:00,24.87,24.96,24.87,24.94,1039500.0,15.1597,15.2146,15.1597,15.2024,1039500.0
2007-11-27 14:55:00,24.95,24.99,24.93,24.95,559600.0,15.2085,15.2329,15.1963,15.2085,559600.0
2007-11-27 15:00:00,24.96,24.99,24.87,24.9,496900.0,15.2146,15.2329,15.1597,15.178,496900.0
2007-11-27 15:05:00,24.9,24.96,24.85,24.91,907400.0,15.178,15.2146,15.1475,15.1841,907400.0
2007-11-27 15:10:00,24.9,25.04,24.9,24.98,772400.0,15.178,15.2633,15.178,15.2268,772400.0
2007-11-27 15:15:00,24.98,25.03,24.95,24.99,792800.0,15.2268,15.2573,15.2085,15.2329,792800.0
2007-11-27 15:20:00,24.99,25.02,24.96,24.98,456300.0,15.2329,15.2512,15.2146,15.2268,456300.0
2007-11-27 15:25:00,24.98,24.99,24.83,24.85,934100.0,15.2268,15.2329,15.1353,15.1475,934100.0
2007-11-27 15:30:00,24.85,24.97,24.8,24.97,1053400.0,15.1475,15.2207,15.1171,15.2207,1053400.0
2007-11-27 15:35:00,24.97,25.09,24.96,25.04,1146800.0,15.2207,15.2938,15.2146,15.2633,1146800.0
2007-11-27 15:40:00,25.04,25.08,24.98,24.98,907900.0,15.2633,15.2877,15.2268,15.2268,907900.0
2007-11-27 15:45:00,24.98,25.01,24.97,25.01,995100.0,15.2268,15.2451,15.2207,15.2451,995100.0
2007-11-27 15:50:00,25.0,25.05,24.94,25.05,1648300.0,15.239,15.2694,15.2024,15.2694,1648300.0
2007-11-27 15:55:00,25.05,25.16,25.04,25.12,2728100.0,15.2694,15.3365,15.2633,15.3121,2728100.0
2007-11-28 09:30:00,25.53,25.69,25.5,25.68,2405500.0,15.562,15.6596,15.5437,15.6535,2405500.0
2007-11-28 09:35:00,25.69,25.73,25.58,25.67,1551200.0,15.6596,15.6839,15.5925,15.6474,1551200.0
2007-11-28 09:40:00,25.67,25.7,25.63,25.68,1131200.0,15.6474,15.6657,15.623,15.6535,1131200.0
2007-11-28 09:45:00,25.67,25.74,25.63,25.74,973900.0,15.6474,15.69,15.623,15.69,973900.0
2007-11-28 09:50:00,25.73,25.74,25.68,25.7,753600.0,15.6839,15.69,15.6535,15.6657,753600.0
2007-11-28 09:55:00,25.7,25.74,25.68,25.72,608100.0,15.6657,15.69,15.6535,15.6778,608100.0
2007-11-28 10:00:00,25.72,25.75,25.69,25.72,737900.0,15.6778,15.6961,15.6596,15.6778,737900.0
2007-11-28 10:05:00,25.73,25.77,25.68,25.68,863900.0,15.6839,15.7083,15.6535,15.6535,863900.0
2007-11-28 10:10:00,25.68,25.73,25.66,25.73,644500.0,15.6535,15.6839,15.6413,15.6839,644500.0
2007-11-28 10:15:00,25.72,25.84,25.71,25.83,826100.0,15.6778,15.751,15.6718,15.7449,826100.0
2007-11-28 10:20:00,25.83,25.91,25.65,25.87,1008500.0,15.7449,15.7937,15.6352,15.7693,1008500.0
2007-11-28 10:25:00,25.88,25.93,25.87,25.92,932600.0,15.7754,15.8059,15.7693,15.7998,932600.0
2007-11-28 10:30:00,25.93,25.95,25.93,25.93,638000.0,15.8059,15.818,15.8059,15.8059,638000.0
2007-11-28 10:35:00,25.94,25.98,25.93,25.97,726800.0,15.812,15.8363,15.8059,15.8302,726800.0
2007-11-28 10:40:00,25.97,26.02,25.95,26.02,1502500.0,15.8302,15.8607,15.818,15.8607,1502500.0
2007-11-28 10:45:00,26.02,26.09,26.01,26.03,869200.0,15.8607,15.9034,15.8546,15.8668,869200.0
2007-11-28 10:50:00,26.04,26.09,26.02,26.07,594900.0,15.8729,15.9034,15.8607,15.8912,594900.0
2007-11-28 10:55:00,26.08,26.08,26.0,26.05,550900.0,15.8973,15.8973,15.8485,15.879,550900.0
2007-11-28 11:00:00,26.04,26.06,25.98,26.0,498900.0,15.8729,15.8851,15.8363,15.8485,498900.0
2007-11-28 11:05:00,26.0,26.01,25.95,25.98,693000.0,15.8485,15.8546,15.818,15.8363,693000.0
2007-11-28 11:10:00,25.97,26.01,25.97,25.99,352700.0,15.8302,15.8546,15.8302,15.8424,352700.0
2007-11-28 11:15:00,25.98,26.04,25.98,26.01,560000.0,15.8363,15.8729,15.8363,15.8546,560000.0
2007-11-28 11:20:00,26.01,26.02,25.99,26.0,516800.0,15.8546,15.8607,15.8424,15.8485,516800.0
2007-11-28 11:25:00,25.99,26.05,25.99,26.04,366700.0,15.8424,15.879,15.8424,15.8729,366700.0
2007-11-28 11:30:00,26.04,26.05,25.99,26.0,348100.0,15.8729,15.879,15.8424,15.8485,348100.0
2007-11-28 11:35:00,26.01,26.05,25.98,26.0,498800.0,15.8546,15.879,15.8363,15.8485,498800.0
2007-11-28 11:40:00,26.0,26.02,25.98,26.0,414000.0,15.8485,15.8607,15.8363,15.8485,414000.0
2007-11-28 11:45:00,26.01,26.02,25.99,26.0,288400.0,15.8546,15.8607,15.8424,15.8485,288400.0
2007-11-28 11:50:00,26.0,26.03,25.98,26.03,386600.0,15.8485,15.8668,15.8363,15.8668,386600.0
2007-11-28 11:55:00,26.02,26.05,26.02,26.05,257000.0,15.8607,15.879,15.8607,15.879,257000.0
2007-11-28 12:00:00,26.05,26.12,26.02,26.11,504900.0,15.879,15.9217,15.8607,15.9156,504900.0
2007-11-28 12:05:00,26.11,26.15,26.08,26.11,485600.0,15.9156,15.94,15.8973,15.9156,485600.0
2007-11-28 12:10:00,26.1,26.11,26.06,26.09,491200.0,15.9095,15.9156,15.8851,15.9034,491200.0
2007-11-28 12:15:00,26.1,26.13,26.09,26.12,286600.0,15.9095,15.9278,15.9034,15.9217,286600.0
2007-11-28 12:20:00,26.12,26.14,26.08,26.12,432000.0,15.9217,15.9339,15.8973,15.9217,432000.0
2007-11-28 12:25:00,26.13,26.13,26.11,26.11,300100.0,15.9278,15.9278,15.9156,15.9156,300100.0
2007-11-28 12:30:00,26.11,26.14,26.09,26.1,278600.0,15.9156,15.9339,15.9034,15.9095,278600.0
2007-11-28 12:35:00,26.09,26.14,26.09,26.13,389300.0,15.9034,15.9339,15.9034,15.9278,389300.0
2007-11-28 12:40:00,26.13,26.15,26.09,26.1,444700.0,15.9278,15.94,15.9034,15.9095,444700.0
2007-11-28 12:45:00,26.09,26.12,26.07,26.11,310300.0,15.9034,15.9217,15.8912,15.9156,310300.0
2007-11-28 12:50:00,26.1,26.11,26.06,26.09,311700.0,15.9095,15.9156,15.8851,15.9034,311700.0
2007-11-28 12:55:00,26.09,26.09,26.05,26.08,235400.0,15.9034,15.9034,15.879,15.8973,235400.0
2007-11-28 13:00:00,26.08,26.1,26.07,26.09,186200.0,15.8973,15.9095,15.8912,15.9034,186200.0
2007-11-28 13:05:00,26.09,26.11,26.06,26.09,342600.0,15.9034,15.9156,15.8851,15.9034,342600.0
2007-11-28 13:10:00,26.09,26.11,26.08,26.1,436100.0,15.9034,15.9156,15.8973,15.9095,436100.0
2007-11-28 13:15:00,26.1,26.14,26.09,26.13,548200.0,15.9095,15.9339,15.9034,15.9278,548200.0
2007-11-28 13:20:00,26.13,26.15,26.13,26.14,520400.0,15.9278,15.94,15.9278,15.9339,520400.0
2007-11-28 13:25:00,26.14,26.15,26.09,26.1,528000.0,15.9339,15.94,15.9034,15.9095,528000.0
2007-11-28 13:30:00,26.1,26.12,26.09,26.12,350800.0,15.9095,15.9217,15.9034,15.9217,350800.0
2007-11-28 13:35:00,26.12,26.16,26.11,26.16,638900.0,15.9217,15.9461,15.9156,15.9461,638900.0
2007-11-28 13:40:00,26.16,26.18,26.12,26.18,797400.0,15.9461,15.9582,15.9217,15.9582,797400.0
2007-11-28 13:45:00,26.18,26.21,26.16,26.2,798100.0,15.9582,15.9765,15.9461,15.9704,798100.0
2007-11-28 13:50:00,26.2,26.25,26.19,26.23,771200.0,15.9704,16.0009,15.9643,15.9887,771200.0
2007-11-28 13:55:00,26.24,26.26,26.21,26.22,733400.0,15.9948,16.007,15.9765,15.9826,733400.0
2007-11-28 14:00:00,26.22,26.3,26.21,26.27,1133300.0,15.9826,16.0314,15.9765,16.0131,1133300.0
2007-11-28 14:05:00,26.27,26.27,26.18,26.24,545900.0,16.0131,16.0131,15.9582,15.9948,545900.0
2007-11-28 14:10:00,26.25,26.3,26.24,26.28,741400.0,16.0009,16.0314,15.9948,16.0192,741400.0
2007-11-28 14:15:00,26.28,26.3,26.22,26.22,480500.0,16.0192,16.0314,15.9826,15.9826,480500.0
2007-11-28 14:20:00,26.23,26.25,26.2,26.21,301700.0,15.9887,16.0009,15.9704,15.9765,301700.0
2007-11-28 14:25:00,26.21,26.21,26.16,26.19,903600.0,15.9765,15.9765,15.9461,15.9643,903600.0
2007-11-28 14:30:00,26.19,26.2,26.15,26.18,339300.0,15.9643,15.9704,15.94,15.9582,339300.0
2007-11-28 14:35:00,26.17,26.24,26.17,26.19,320300.0,15.9521,15.9948,15.9521,15.9643,320300.0
2007-11-28 14:40:00,26.18,26.23,26.16,26.17,474000.0,15.9582,15.9887,15.9461,15.9521,474000.0
2007-11-28 14:45:00,26.17,26.19,26.13,26.17,628500.0,15.9521,15.9643,15.9278,15.9521,628500.0
2007-11-28 14:50:00,26.17,26.19,26.16,26.16,244300.0,15.9521,15.9643,15.9461,15.9461,244300.0
2007-11-28 14:55:00,26.16,26.25,26.16,26.25,425100.0,15.9461,16.0009,15.9461,16.0009,425100.0
2007-11-28 15:00:00,26.25,26.25,26.21,26.24,428300.0,16.0009,16.0009,15.9765,15.9948,428300.0
2007-11-28 15:05:00,26.24,26.29,26.23,26.28,785600.0,15.9948,16.0253,15.9887,16.0192,785600.0
2007-11-28 15:10:00,26.29,26.3,26.25,26.25,593400.0,16.0253,16.0314,16.0009,16.0009,593400.0
2007-11-28 15:15:00,26.25,26.27,26.2,26.2,877100.0,16.0009,16.0131,15.9704,15.9704,877100.0
2007-11-28 15:20:00,26.2,26.25,26.2,26.23,796100.0,15.9704,16.0009,15.9704,15.9887,796100.0
2007-11-28 15:25:00,26.23,26.3,26.22,26.29,1466300.0,15.9887,16.0314,15.9826,16.0253,1466300.0
2007-11-28 15:30:00,26.29,26.31,26.23,26.26,1780800.0,16.0253,16.0375,15.9887,16.007,1780800.0
2007-11-28 15:35:00,26.26,26.3,26.25,26.27,868100.0,16.007,16.0314,16.0009,16.0131,868100.0
2007-11-28 15:40:00,26.26,26.28,26.19,26.19,787700.0,16.007,16.0192,15.9643,15.9643,787700.0
2007-11-28 15:45:00,26.2,26.2,26.12,26.12,956600.0,15.9704,15.9704,15.9217,15.9217,956600.0
2007-11-28 15:50:00,26.12,26.17,26.12,26.15,1677100.0,15.9217,15.9521,15.9217,15.94,1677100.0
2007-11-28 15:55:00,26.14,26.2,26.13,26.18,2249200.0,15.9339,15.9704,15.9278,15.9582,2249200.0
2007-11-29 09:30:00,26.07,26.22,26.01,26.09,1300300.0,15.8912,15.9826,15.8546,15.9034,1300300.0
2007-11-29 09:35:00,26.09,26.28,26.02,26.25,801600.0,15.9034,16.0192,15.8607,16.0009,801600.0
2007-11-29 09:40:00,26.25,26.39,26.24,26.38,620500.0,16.0009,16.0863,15.9948,16.0802,620500.0
2007-11-29 09:45:00,26.38,26.41,26.21,26.24,774400.0,16.0802,16.0984,15.9765,15.9948,774400.0
2007-11-29 09:50:00,26.24,26.26,26.09,26.17,948600.0,15.9948,16.007,15.9034,15.9521,948600.0
2007-11-29 09:55:00,26.17,26.22,26.14,26.17,433600.0,15.9521,15.9826,15.9339,15.9521,433600.0
2007-11-29 10:00:00,26.17,26.25,26.15,26.19,699300.0,15.9521,16.0009,15.94,15.9643,699300.0
2007-11-29 10:05:00,26.19,26.19,26.03,26.06,1427600.0,15.9643,15.9643,15.8668,15.8851,1427600.0
2007-11-29 10:10:00,26.06,26.11,26.02,26.1,1059700.0,15.8851,15.9156,15.8607,15.9095,1059700.0
2007-11-29 10:15:00,26.1,26.15,26.09,26.11,1065900.0,15.9095,15.94,15.9034,15.9156,1065900.0
2007-11-29 10:20:00,26.11,26.16,26.1,26.15,958000.0,15.9156,15.9461,15.9095,15.94,958000.0
2007-11-29 10:25:00,26.15,26.18,26.11,26.13,615700.0,15.94,15.9582,15.9156,15.9278,615700.0
2007-11-29 10:30:00,26.13,26.2,26.11,26.16,546000.0,15.9278,15.9704,15.9156,15.9461,546000.0
2007-11-29 10:35:00,26.16,26.26,26.14,26.22,483400.0,15.9461,16.007,15.9339,15.9826,483400.0
2007-11-29 10:40:00,26.22,26.25,26.19,26.21,412500.0,15.9826,16.0009,15.9643,15.9765,412500.0
2007-11-29 10:45:00,26.21,26.25,26.18,26.2,559800.0,15.9765,16.0009,15.9582,15.9704,559800.0
2007-11-29 10:50:00,26.2,26.21,26.17,26.2,448800.0,15.9704,15.9765,15.9521,15.9704,448800.0
2007-11-29 10:55:00,26.2,26.27,26.19,26.25,508800.0,15.9704,16.0131,15.9643,16.0009,508800.0
2007-11-29 11:00:00,26.25,26.26,26.14,26.14,915000.0,16.0009,16.007,15.9339,15.9339,915000.0
2007-11-29 11:05:00,26.15,26.25,26.14,26.24,577000.0,15.94,16.0009,15.9339,15.9948,577000.0
2007-11-29 11:10:00,26.24,26.28,26.23,26.27,358500.0,15.9948,16.0192,15.9887,16.0131,358500.0
2007-11-29 11:15:00,26.27,26.38,26.27,26.31,856900.0,16.0131,16.0802,16.0131,16.0375,856900.0
2007-11-29 11:20:00,26.3,26.31,26.23,26.24,483900.0,16.0314,16.0375,15.9887,15.9948,483900.0
2007-11-29 11:25:00,26.24,26.36,26.23,26.35,387300.0,15.9948,16.068,15.9887,16.0619,387300.0
2007-11-29 11:30:00,26.35,26.44,26.35,26.43,800100.0,16.0619,16.1167,16.0619,16.1106,800100.0
2007-11-29 11:35:00,26.42,26.43,26.36,26.37,473900.0,16.1045,16.1106,16.068,16.0741,473900.0
2007-11-29 11:40:00,26.37,26.44,26.36,26.44,294000.0,16.0741,16.1167,16.068,16.1167,294000.0
2007-11-29 11:45:00,26.44,26.46,26.39,26.4,385200.0,16.1167,16.1289,16.0863,16.0923,385200.0
2007-11-29 11:50:00,26.41,26.42,26.36,26.38,259600.0,16.0984,16.1045,16.068,16.0802,259600.0
2007-11-29 11:55:00,26.38,26.41,26.38,26.39,241000.0,16.0802,16.0984,16.0802,16.0863,241000.0
2007-11-29 12:00:00,26.38,26.44,26.38,26.44,316000.0,16.0802,16.1167,16.0802,16.1167,316000.0
2007-11-29 12:05:00,26.44,26.47,26.43,26.47,376900.0,16.1167,16.135,16.1106,16.135,376900.0
2007-11-29 12:10:00,26.46,26.47,26.38,26.39,358300.0,16.1289,16.135,16.0802,16.0863,358300.0
2007-11-29 12:15:00,26.39,26.4,26.32,26.33,378200.0,16.0863,16.0923,16.0436,16.0497,378200.0
2007-11-29 12:20:00,26.33,26.38,26.3,26.37,260800.0,16.0497,16.0802,16.0314,16.0741,260800.0
2007-11-29 12:25:00,26.37,26.38,26.32,26.33,324000.0,16.0741,16.0802,16.0436,16.0497,324000.0
2007-11-29 12:30:00,26.34,26.36,26.25,26.35,201000.0,16.0558,16.068,16.0009,16.0619,201000.0
2007-11-29 12:35:00,26.36,26.37,26.29,26.3,322600.0,16.068,16.0741,16.0253,16.0314,322600.0
2007-11-29 12:40:00,26.3,26.34,26.29,26.33,228700.0,16.0314,16.0558,16.0253,16.0497,228700.0
2007-11-29 12:45:00,26.33,26.33,26.25,26.29,182900.0,16.0497,16.0497,16.0009,16.0253,182900.0
2007-11-29 12:50:00,26.3,26.31,26.25,26.26,244200.0,16.0314,16.0375,16.0009,16.007,244200.0
2007-11-29 12:55:00,26.26,26.3,26.25,26.26,397900.0,16.007,16.0314,16.0009,16.007,397900.0
2007-11-29 13:00:00,26.26,26.3,26.25,26.25,371500.0,16.007,16.0314,16.0009,16.0009,371500.0
2007-11-29 13:05:00,26.25,26.28,26.25,26.28,277100.0,16.0009,16.0192,16.0009,16.0192,277100.0
2007-11-29 13:10:00,26.27,26.29,26.25,26.25,227000.0,16.0131,16.0253,16.0009,16.0009,227000.0
2007-11-29 13:15:00,26.26,26.28,26.25,26.25,221000.0,16.007,16.0192,16.0009,16.0009,221000.0
2007-11-29 13:20:00,26.25,26.28,26.24,26.28,365000.0,16.0009,16.0192,15.9948,16.0192,365000.0
2007-11-29 13:25:00,26.27,26.28,26.24,26.25,234600.0,16.0131,16.0192,15.9948,16.0009,234600.0
2007-11-29 13:30:00,26.26,26.29,26.25,26.26,308700.0,16.007,16.0253,16.0009,16.007,308700.0
2007-11-29 13:35:00,26.26,26.28,26.25,26.26,146400.0,16.007,16.0192,16.0009,16.007,146400.0
2007-11-29 13:40:00,26.25,26.26,26.17,26.18,477800.0,16.0009,16.007,15.9521,15.9582,477800.0
2007-11-29 13:45:00,26.18,26.22,26.13,26.2,395400.0,15.9582,15.9826,15.9278,15.9704,395400.0
2007-11-29 13:50:00,26.2,26.33,26.2,26.3,456600.0,15.9704,16.0497,15.9704,16.0314,456600.0
2007-11-29 13:55:00,26.3,26.33,26.29,26.29,234200.0,16.0314,16.0497,16.0253,16.0253,234200.0
2007-11-29 14:00:00,26.29,26.31,26.23,26.28,595400.0,16.0253,16.0375,15.9887,16.0192,595400.0
2007-11-29 14:05:00,26.28,26.35,26.27,26.33,412000.0,16.0192,16.0619,16.0131,16.0497,412000.0
2007-11-29 14:10:00,26.33,26.35,26.31,26.34,439000.0,16.0497,16.0619,16.0375,16.0558,439000.0
2007-11-29 14:15:00,26.34,26.37,26.33,26.33,385700.0,16.0558,16.0741,16.0497,16.0497,385700.0
2007-11-29 14:20:00,26.34,26.36,26.27,26.32,520800.0,16.0558,16.068,16.0131,16.0436,520800.0
2007-11-29 14:25:00,26.31,26.37,26.3,26.35,276500.0,16.0375,16.0741,16.0314,16.0619,276500.0
2007-11-29 14:30:00,26.35,26.36,26.31,26.33,303800.0,16.0619,16.068,16.0375,16.0497,303800.0
2007-11-29 14:35:00,26.33,26.36,26.32,26.34,323800.0,16.0497,16.068,16.0436,16.0558,323800.0
2007-11-29 14:40:00,26.34,26.39,26.34,26.39,249700.0,16.0558,16.0863,16.0558,16.0863,249700.0
2007-11-29 14:45:00,26.39,26.4,26.36,26.36,307200.0,16.0863,16.0923,16.068,16.068,307200.0
2007-11-29 14:50:00,26.36,26.38,26.3,26.33,443000.0,16.068,16.0802,16.0314,16.0497,443000.0
2007-11-29 14:55:00,26.32,26.38,26.31,26.38,379800.0,16.0436,16.0802,16.0375,16.0802,379800.0
2007-11-29 15:00:00,26.37,26.41,26.36,26.4,580000.0,16.0741,16.0984,16.068,16.0923,580000.0
2007-11-29 15:05:00,26.4,26.44,26.39,26.41,334300.0,16.0923,16.1167,16.0863,16.0984,334300.0
2007-11-29 15:10:00,26.42,26.42,26.32,26.32,407400.0,16.1045,16.1045,16.0436,16.0436,407400.0
2007-11-29 15:15:00,26.33,26.38,26.32,26.36,473100.0,16.0497,16.0802,16.0436,16.068,473100.0
2007-11-29 15:20:00,26.36,26.36,26.31,26.34,445500.0,16.068,16.068,16.0375,16.0558,445500.0
2007-11-29 15:25:00,26.34,26.38,26.33,26.35,375100.0,16.0558,16.0802,16.0497,16.0619,375100.0
2007-11-29 15:30:00,26.35,26.35,26.26,26.31,352400.0,16.0619,16.0619,16.007,16.0375,352400.0
2007-11-29 15:35:00,26.31,26.33,26.28,26.29,416200.0,16.0375,16.0497,16.0192,16.0253,416200.0
2007-11-29 15:40:00,26.29,26.33,26.25,26.32,626800.0,16.0253,16.0497,16.0009,16.0436,626800.0
2007-11-29 15:45:00,26.33,26.36,26.29,26.32,764900.0,16.0497,16.068,16.0253,16.0436,764900.0
2007-11-29 15:50:00,26.31,26.33,26.28,26.29,653500.0,16.0375,16.0497,16.0192,16.0253,653500.0
2007-11-29 15:55:00,26.29,26.34,26.28,26.34,758000.0,16.0253,16.0558,16.0192,16.0558,758000.0
2007-11-30 09:30:00,26.64,26.67,26.4,26.49,2324100.0,16.2386,16.2569,16.0923,16.1472,2324100.0
2007-11-30 09:35:00,26.49,26.52,26.46,26.49,1181700.0,16.1472,16.1655,16.1289,16.1472,1181700.0
2007-11-30 09:40:00,26.48,26.49,26.32,26.39,877600.0,16.1411,16.1472,16.0436,16.0863,877600.0
2007-11-30 09:45:00,26.39,26.41,26.26,26.33,772500.0,16.0863,16.0984,16.007,16.0497,772500.0
2007-11-30 09:50:00,26.34,26.41,26.21,26.3,1183100.0,16.0558,16.0984,15.9765,16.0314,1183100.0
2007-11-30 09:55:00,26.31,26.37,26.3,26.35,1166900.0,16.0375,16.0741,16.0314,16.0619,1166900.0
2007-11-30 10:00:00,26.35,26.45,26.32,26.33,1010200.0,16.0619,16.1228,16.0436,16.0497,1010200.0
2007-11-30 10:05:00,26.33,26.34,26.2,26.24,928800.0,16.0497,16.0558,15.9704,15.9948,928800.0
2007-11-30 10:10:00,26.22,26.25,26.07,26.11,1096500.0,15.9826,16.0009,15.8912,15.9156,1096500.0
2007-11-30 10:15:00,26.12,26.19,26.07,26.17,649600.0,15.9217,15.9643,15.8912,15.9521,649600.0
2007-11-30 10:20:00,26.17,26.23,26.1,26.22,920100.0,15.9521,15.9887,15.9095,15.9826,920100.0
2007-11-30 10:25:00,26.22,26.29,26.22,26.29,980100.0,15.9826,16.0253,15.9826,16.0253,980100.0
2007-11-30 10:30:00,26.29,26.37,26.27,26.32,914300.0,16.0253,16.0741,16.0131,16.0436,914300.0
2007-11-30 10:35:00,26.31,26.41,26.3,26.33,732100.0,16.0375,16.0984,16.0314,16.0497,732100.0
2007-11-30 10:40:00,26.33,26.33,26.28,26.29,624600.0,16.0497,16.0497,16.0192,16.0253,624600.0
2007-11-30 10:45:00,26.3,26.3,26.24,26.24,320300.0,16.0314,16.0314,15.9948,15.9948,320300.0
2007-11-30 10:50:00,26.25,26.25,26.19,26.21,609300.0,16.0009,16.0009,15.9643,15.9765,609300.0
2007-11-30 10:55:00,26.21,26.25,26.2,26.2,425900.0,15.9765,16.0009,15.9704,15.9704,425900.0
2007-11-30 11:00:00,26.2,26.23,26.14,26.15,882300.0,15.9704,15.9887,15.9339,15.94,882300.0
2007-11-30 11:05:00,26.15,26.18,26.08,26.09,907400.0,15.94,15.9582,15.8973,15.9034,907400.0
2007-11-30 11:10:00,26.08,26.16,26.08,26.09,754600.0,15.8973,15.9461,15.8973,15.9034,754600.0
2007-11-30 11:15:00,26.08,26.1,26.0,26.0,834000.0,15.8973,15.9095,15.8485,15.8485,834000.0
2007-11-30 11:20:00,26.0,26.1,25.99,26.06,539000.0,15.8485,15.9095,15.8424,15.8851,539000.0
2007-11-30 11:25:00,26.06,26.12,26.06,26.08,408500.0,15.8851,15.9217,15.8851,15.8973,408500.0
2007-11-30 11:30:00,26.09,26.09,26.04,26.07,611800.0,15.9034,15.9034,15.8729,15.8912,611800.0
2007-11-30 11:35:00,26.07,26.09,26.05,26.07,326600.0,15.8912,15.9034,15.879,15.8912,326600.0
2007-11-30 11:40:00,26.07,26.15,26.07,26.14,283100.0,15.8912,15.94,15.8912,15.9339,283100.0
2007-11-30 11:45:00,26.14,26.2,26.11,26.19,759600.0,15.9339,15.9704,15.9156,15.9643,759600.0
2007-11-30 11:50:00,26.19,26.2,26.13,26.15,231200.0,15.9643,15.9704,15.9278,15.94,231200.0
2007-11-30 11:55:00,26.15,26.2,26.13,26.18,611200.0,15.94,15.9704,15.9278,15.9582,611200.0
2007-11-30 12:00:00,26.18,26.19,26.16,26.17,160000.0,15.9582,15.9643,15.9461,15.9521,160000.0
2007-11-30 12:05:00,26.17,26.19,26.16,26.18,459600.0,15.9521,15.9643,15.9461,15.9582,459600.0
2007-11-30 12:10:00,26.18,26.22,26.17,26.19,267300.0,15.9582,15.9826,15.9521,15.9643,267300.0
2007-11-30 12:15:00,26.19,26.19,26.14,26.17,277600.0,15.9643,15.9643,15.9339,15.9521,277600.0
2007-11-30 12:20:00,26.17,26.18,26.08,26.08,235500.0,15.9521,15.9582,15.8973,15.8973,235500.0
2007-11-30 12:25:00,26.09,26.13,26.05,26.12,346200.0,15.9034,15.9278,15.879,15.9217,346200.0
2007-11-30 12:30:00,26.12,26.14,26.08,26.09,182700.0,15.9217,15.9339,15.8973,15.9034,182700.0
2007-11-30 12:35:00,26.09,26.1,26.04,26.08,202100.0,15.9034,15.9095,15.8729,15.8973,202100.0
2007-11-30 12:40:00,26.08,26.09,26.02,26.02,455200.0,15.8973,15.9034,15.8607,15.8607,455200.0
2007-11-30 12:45:00,26.03,26.07,26.02,26.02,343400.0,15.8668,15.8912,15.8607,15.8607,343400.0
2007-11-30 12:50:00,26.02,26.03,25.96,25.98,415700.0,15.8607,15.8668,15.8241,15.8363,415700.0
2007-11-30 12:55:00,25.97,26.01,25.96,25.99,331000.0,15.8302,15.8546,15.8241,15.8424,331000.0
2007-11-30 13:00:00,25.99,26.01,25.9,25.94,952300.0,15.8424,15.8546,15.7876,15.812,952300.0
2007-11-30 13:05:00,25.94,25.94,25.88,25.89,554300.0,15.812,15.812,15.7754,15.7815,554300.0
2007-11-30 13:10:00,25.9,25.9,25.86,25.86,634800.0,15.7876,15.7876,15.7632,15.7632,634800.0
2007-11-30 13:15:00,25.86,25.92,25.84,25.89,1233100.0,15.7632,15.7998,15.751,15.7815,1233100.0
2007-11-30 13:20:00,25.89,25.9,25.86,25.87,621500.0,15.7815,15.7876,15.7632,15.7693,621500.0
2007-11-30 13:25:00,25.87,25.94,25.87,25.94,481000.0,15.7693,15.812,15.7693,15.812,481000.0
2007-11-30 13:30:00,25.93,25.94,25.91,25.91,327400.0,15.8059,15.812,15.7937,15.7937,327400.0
2007-11-30 13:35:00,25.92,25.98,25.91,25.96,506400.0,15.7998,15.8363,15.7937,15.8241,506400.0
2007-11-30 13:40:00,25.97,25.97,25.9,25.94,805400.0,15.8302,15.8302,15.7876,15.812,805400.0
2007-11-30 13:45:00,25.94,25.95,25.9,25.92,692800.0,15.812,15.818,15.7876,15.7998,692800.0
2007-11-30 13:50:00,25.93,25.93,25.9,25.91,332800.0,15.8059,15.8059,15.7876,15.7937,332800.0
2007-11-30 13:55:00,25.91,25.93,25.89,25.9,383900.0,15.7937,15.8059,15.7815,15.7876,383900.0
2007-11-30 14:00:00,25.9,25.91,25.81,25.81,600800.0,15.7876,15.7937,15.7327,15.7327,600800.0
2007-11-30 14:05:00,25.81,25.87,25.81,25.86,938100.0,15.7327,15.7693,15.7327,15.7632,938100.0
2007-11-30 14:10:00,25.85,25.94,25.85,25.93,623900.0,15.7571,15.812,15.7571,15.8059,623900.0
2007-11-30 14:15:00,25.93,25.95,25.91,25.93,360200.0,15.8059,15.818,15.7937,15.8059,360200.0
2007-11-30 14:20:00,25.93,25.94,25.9,25.9,285100.0,15.8059,15.812,15.7876,15.7876,285100.0
2007-11-30 14:25:00,25.9,25.91,25.84,25.87,348400.0,15.7876,15.7937,15.751,15.7693,348400.0
2007-11-30 14:30:00,25.87,25.91,25.84,25.9,383400.0,15.7693,15.7937,15.751,15.7876,383400.0
2007-11-30 14:35:00,25.91,25.96,25.88,25.94,361400.0,15.7937,15.8241,15.7754,15.812,361400.0
2007-11-30 14:40:00,25.94,25.96,25.88,25.91,508200.0,15.812,15.8241,15.7754,15.7937,508200.0
2007-11-30 14:45:00,25.91,25.94,25.88,25.89,436100.0,15.7937,15.812,15.7754,15.7815,436100.0
2007-11-30 14:50:00,25.89,25.93,25.86,25.91,866600.0,15.7815,15.8059,15.7632,15.7937,866600.0
2007-11-30 14:55:00,25.91,25.93,25.89,25.92,513000.0,15.7937,15.8059,15.7815,15.7998,513000.0
2007-11-30 15:00:00,25.92,25.95,25.92,25.92,572400.0,15.7998,15.818,15.7998,15.7998,572400.0
2007-11-30 15:05:00,25.92,25.93,25.79,25.8,1285800.0,15.7998,15.8059,15.7205,15.7266,1285800.0
2007-11-30 15:10:00,25.8,25.83,25.72,25.8,1147300.0,15.7266,15.7449,15.6778,15.7266,1147300.0
2007-11-30 15:15:00,25.8,25.88,25.77,25.88,721300.0,15.7266,15.7754,15.7083,15.7754,721300.0
2007-11-30 15:20:00,25.87,25.93,25.86,25.88,1004200.0,15.7693,15.8059,15.7632,15.7754,1004200.0
2007-11-30 15:25:00,25.88,25.9,25.85,25.89,807900.0,15.7754,15.7876,15.7571,15.7815,807900.0
2007-11-30 15:30:00,25.88,25.9,25.86,25.86,747600.0,15.7754,15.7876,15.7632,15.7632,747600.0
2007-11-30 15:35:00,25.87,25.95,25.86,25.92,1051400.0,15.7693,15.818,15.7632,15.7998,1051400.0
2007-11-30 15:40:00,25.92,26.0,25.92,25.97,1236000.0,15.7998,15.8485,15.7998,15.8302,1236000.0
2007-11-30 15:45:00,25.98,25.99,25.91,25.93,1652000.0,15.8363,15.8424,15.7937,15.8059,1652000.0
2007-11-30 15:50:00,25.93,26.03,25.92,26.03,2868300.0,15.8059,15.8668,15.7998,15.8668,2868300.0
2007-11-30 15:55:00,26.03,26.05,26.01,26.03,2054100.0,15.8668,15.879,15.8546,15.8668,2054100.0
2007-12-03 09:30:00,26.03,26.39,26.01,26.39,1612200.0,15.8668,16.0863,15.8546,16.0863,1612200.0
2007-12-03 09:35:00,26.38,26.39,26.21,26.29,1128600.0,16.0802,16.0863,15.9765,16.0253,1128600.0
2007-12-03 09:40:00,26.28,26.33,26.15,26.28,739900.0,16.0192,16.0497,15.94,16.0192,739900.0
2007-12-03 09:45:00,26.28,26.34,26.22,26.3,742700.0,16.0192,16.0558,15.9826,16.0314,742700.0
2007-12-03 09:50:00,26.3,26.35,26.29,26.34,539900.0,16.0314,16.0619,16.0253,16.0558,539900.0
2007-12-03 09:55:00,26.34,26.39,26.34,26.37,505900.0,16.0558,16.0863,16.0558,16.0741,505900.0
2007-12-03 10:00:00,26.37,26.44,26.36,26.38,3372700.0,16.0741,16.1167,16.068,16.0802,3372700.0
2007-12-03 10:05:00,26.38,26.42,26.32,26.32,1538800.0,16.0802,16.1045,16.0436,16.0436,1538800.0
2007-12-03 10:10:00,26.32,26.41,26.31,26.37,574400.0,16.0436,16.0984,16.0375,16.0741,574400.0
2007-12-03 10:15:00,26.37,26.41,26.32,26.34,562700.0,16.0741,16.0984,16.0436,16.0558,562700.0
2007-12-03 10:20:00,26.34,26.36,26.3,26.36,328500.0,16.0558,16.068,16.0314,16.068,328500.0
2007-12-03 10:25:00,26.36,26.37,26.3,26.31,471400.0,16.068,16.0741,16.0314,16.0375,471400.0
2007-12-03 10:30:00,26.3,26.4,26.3,26.4,984300.0,16.0314,16.0923,16.0314,16.0923,984300.0
2007-12-03 10:35:00,26.4,26.48,26.39,26.47,823700.0,16.0923,16.1411,16.0863,16.135,823700.0
2007-12-03 10:40:00,26.46,26.48,26.44,26.46,675400.0,16.1289,16.1411,16.1167,16.1289,675400.0
2007-12-03 10:45:00,26.46,26.51,26.45,26.51,1056600.0,16.1289,16.1594,16.1228,16.1594,1056600.0
2007-12-03 10:50:00,26.51,26.51,26.43,26.45,885500.0,16.1594,16.1594,16.1106,16.1228,885500.0
2007-12-03 10:55:00,26.45,26.52,26.44,26.51,924500.0,16.1228,16.1655,16.1167,16.1594,924500.0
2007-12-03 11:00:00,26.51,26.57,26.51,26.55,665600.0,16.1594,16.196,16.1594,16.1838,665600.0
2007-12-03 11:05:00,26.55,26.57,26.51,26.56,573800.0,16.1838,16.196,16.1594,16.1899,573800.0
2007-12-03 11:10:00,26.55,26.56,26.51,26.51,535800.0,16.1838,16.1899,16.1594,16.1594,535800.0
2007-12-03 11:15:00,26.51,26.53,26.48,26.49,778600.0,16.1594,16.1716,16.1411,16.1472,778600.0
2007-12-03 11:20:00,26.49,26.54,26.48,26.54,462200.0,16.1472,16.1777,16.1411,16.1777,462200.0
2007-12-03 11:25:00,26.54,26.57,26.51,26.56,554100.0,16.1777,16.196,16.1594,16.1899,554100.0
2007-12-03 11:30:00,26.56,26.6,26.56,26.6,478500.0,16.1899,16.2143,16.1899,16.2143,478500.0
2007-12-03 11:35:00,26.6,26.6,26.55,26.55,711100.0,16.2143,16.2143,16.1838,16.1838,711100.0
2007-12-03 11:40:00,26.55,26.56,26.53,26.53,142900.0,16.1838,16.1899,16.1716,16.1716,142900.0
2007-12-03 11:45:00,26.54,26.56,26.53,26.54,258000.0,16.1777,16.1899,16.1716,16.1777,258000.0
2007-12-03 11:50:00,26.55,26.55,26.47,26.47,303000.0,16.1838,16.1838,16.135,16.135,303000.0
2007-12-03 11:55:00,26.47,26.57,26.46,26.57,527000.0,16.135,16.196,16.1289,16.196,527000.0
2007-12-03 12:00:00,26.57,26.58,26.55,26.55,538600.0,16.196,16.2021,16.1838,16.1838,538600.0
2007-12-03 12:05:00,26.55,26.62,26.54,26.62,553000.0,16.1838,16.2265,16.1777,16.2265,553000.0
2007-12-03 12:10:00,26.61,26.65,26.61,26.64,349100.0,16.2204,16.2447,16.2204,16.2386,349100.0
2007-12-03 12:15:00,26.64,26.7,26.64,26.69,586500.0,16.2386,16.2752,16.2386,16.2691,586500.0
2007-12-03 12:20:00,26.69,26.7,26.64,26.65,460700.0,16.2691,16.2752,16.2386,16.2447,460700.0
2007-12-03 12:25:00,26.66,26.68,26.62,26.67,368800.0,16.2508,16.263,16.2265,16.2569,368800.0
2007-12-03 12:30:00,26.67,26.7,26.66,26.7,327800.0,16.2569,16.2752,16.2508,16.2752,327800.0
2007-12-03 12:35:00,26.69,26.71,26.69,26.7,422600.0,16.2691,16.2813,16.2691,16.2752,422600.0
2007-12-03 12:40:00,26.7,26.74,26.7,26.73,390400.0,16.2752,16.2996,16.2752,16.2935,390400.0
2007-12-03 12:45:00,26.73,26.75,26.71,26.73,544000.0,16.2935,16.3057,16.2813,16.2935,544000.0
2007-12-03 12:50:00,26.73,26.78,26.72,26.76,667200.0,16.2935,16.324,16.2874,16.3118,667200.0
2007-12-03 12:55:00,26.75,26.76,26.74,26.74,506000.0,16.3057,16.3118,16.2996,16.2996,506000.0
2007-12-03 13:00:00,26.74,26.75,26.67,26.69,768400.0,16.2996,16.3057,16.2569,16.2691,768400.0
2007-12-03 13:05:00,26.69,26.69,26.66,26.66,301100.0,16.2691,16.2691,16.2508,16.2508,301100.0
2007-12-03 13:10:00,26.66,26.67,26.64,26.64,406600.0,16.2508,16.2569,16.2386,16.2386,406600.0
2007-12-03 13:15:00,26.64,26.7,26.61,26.7,834700.0,16.2386,16.2752,16.2204,16.2752,834700.0
2007-12-03 13:20:00,26.69,26.75,26.69,26.72,527600.0,16.2691,16.3057,16.2691,16.2874,527600.0
2007-12-03 13:25:00,26.73,26.77,26.71,26.73,530700.0,16.2935,16.3179,16.2813,16.2935,530700.0
2007-12-03 13:30:00,26.74,26.74,26.68,26.71,780800.0,16.2996,16.2996,16.263,16.2813,780800.0
2007-12-03 13:35:00,26.71,26.73,26.66,26.68,654900.0,16.2813,16.2935,16.2508,16.263,654900.0
2007-12-03 13:40:00,26.68,26.68,26.6,26.62,489000.0,16.263,16.263,16.2143,16.2265,489000.0
2007-12-03 13:45:00,26.62,26.67,26.58,26.63,629100.0,16.2265,16.2569,16.2021,16.2325,629100.0
2007-12-03 13:50:00,26.63,26.63,26.54,26.54,527900.0,16.2325,16.2325,16.1777,16.1777,527900.0
2007-12-03 13:55:00,26.54,26.58,26.53,26.54,456200.0,16.1777,16.2021,16.1716,16.1777,456200.0
2007-12-03 14:00:00,26.54,26.63,26.54,26.62,435400.0,16.1777,16.2325,16.1777,16.2265,435400.0
2007-12-03 14:05:00,26.62,26.66,26.61,26.64,303200.0,16.2265,16.2508,16.2204,16.2386,303200.0
2007-12-03 14:10:00,26.65,26.66,26.61,26.65,419600.0,16.2447,16.2508,16.2204,16.2447,419600.0
2007-12-03 14:15:00,26.64,26.69,26.64,26.67,340400.0,16.2386,16.2691,16.2386,16.2569,340400.0
2007-12-03 14:20:00,26.67,26.69,26.67,26.67,277500.0,16.2569,16.2691,16.2569,16.2569,277500.0
2007-12-03 14:25:00,26.67,26.68,26.59,26.59,403800.0,16.2569,16.263,16.2082,16.2082,403800.0
2007-12-03 14:30:00,26.59,26.59,26.45,26.46,1103700.0,16.2082,16.2082,16.1228,16.1289,1103700.0
2007-12-03 14:35:00,26.46,26.51,26.44,26.51,526000.0,16.1289,16.1594,16.1167,16.1594,526000.0
2007-12-03 14:40:00,26.51,26.57,26.5,26.52,450500.0,16.1594,16.196,16.1533,16.1655,450500.0
2007-12-03 14:45:00,26.52,26.53,26.46,26.5,340300.0,16.1655,16.1716,16.1289,16.1533,340300.0
2007-12-03 14:50:00,26.49,26.52,26.48,26.51,353700.0,16.1472,16.1655,16.1411,16.1594,353700.0
2007-12-03 14:55:00,26.51,26.51,26.49,26.49,228200.0,16.1594,16.1594,16.1472,16.1472,228200.0
2007-12-03 15:00:00,26.49,26.5,26.47,26.49,355000.0,16.1472,16.1533,16.135,16.1472,355000.0
2007-12-03 15:05:00,26.49,26.5,26.4,26.41,639700.0,16.1472,16.1533,16.0923,16.0984,639700.0
2007-12-03 15:10:00,26.41,26.46,26.38,26.42,538100.0,16.0984,16.1289,16.0802,16.1045,538100.0
2007-12-03 15:15:00,26.41,26.46,26.39,26.42,695400.0,16.0984,16.1289,16.0863,16.1045,695400.0
2007-12-03 15:20:00,26.42,26.5,26.39,26.49,890000.0,16.1045,16.1533,16.0863,16.1472,890000.0
2007-12-03 15:25:00,26.49,26.51,26.46,26.5,598800.0,16.1472,16.1594,16.1289,16.1533,598800.0
2007-12-03 15:30:00,26.51,26.52,26.48,26.5,517500.0,16.1594,16.1655,16.1411,16.1533,517500.0
2007-12-03 15:35:00,26.51,26.53,26.5,26.5,502100.0,16.1594,16.1716,16.1533,16.1533,502100.0
2007-12-03 15:40:00,26.5,26.52,26.49,26.49,522100.0,16.1533,16.1655,16.1472,16.1472,522100.0
2007-12-03 15:45:00,26.51,26.52,26.43,26.43,1121000.0,16.1594,16.1655,16.1106,16.1106,1121000.0
2007-12-03 15:50:00,26.43,26.44,26.33,26.34,1625000.0,16.1106,16.1167,16.0497,16.0558,1625000.0
2007-12-03 15:55:00,26.34,26.37,26.26,26.27,1972200.0,16.0558,16.0741,16.007,16.0131,1972200.0
2007-12-04 09:30:00,25.83,26.1,25.83,25.98,1859000.0,15.7449,15.9095,15.7449,15.8363,1859000.0
2007-12-04 09:35:00,25.97,26.22,25.97,26.2,979000.0,15.8302,15.9826,15.8302,15.9704,979000.0
2007-12-04 09:40:00,26.2,26.24,26.19,26.21,566400.0,15.9704,15.9948,15.9643,15.9765,566400.0
2007-12-04 09:45:00,26.21,26.21,26.16,26.21,517000.0,15.9765,15.9765,15.9461,15.9765,517000.0
2007-12-04 09:50:00,26.21,26.25,26.12,26.15,753400.0,15.9765,16.0009,15.9217,15.94,753400.0
2007-12-04 09:55:00,26.14,26.37,26.14,26.36,1429500.0,15.9339,16.0741,15.9339,16.068,1429500.0
2007-12-04 10:00:00,26.36,26.5,26.33,26.47,1590000.0,16.068,16.1533,16.0497,16.135,1590000.0
2007-12-04 10:05:00,26.46,26.47,26.33,26.35,874100.0,16.1289,16.135,16.0497,16.0619,874100.0
2007-12-04 10:10:00,26.35,26.45,26.33,26.4,569200.0,16.0619,16.1228,16.0497,16.0923,569200.0
2007-12-04 10:15:00,26.4,26.42,26.34,26.35,310900.0,16.0923,16.1045,16.0558,16.0619,310900.0
2007-12-04 10:20:00,26.35,26.35,26.26,26.29,651000.0,16.0619,16.0619,16.007,16.0253,651000.0
2007-12-04 10:25:00,26.3,26.4,26.3,26.36,648200.0,16.0314,16.0923,16.0314,16.068,648200.0
2007-12-04 10:30:00,26.36,26.43,26.35,26.35,648200.0,16.068,16.1106,16.0619,16.0619,648200.0
2007-12-04 10:35:00,26.35,26.41,26.33,26.39,457200.0,16.0619,16.0984,16.0497,16.0863,457200.0
2007-12-04 10:40:00,26.39,26.41,26.37,26.41,262100.0,16.0863,16.0984,16.0741,16.0984,262100.0
2007-12-04 10:45:00,26.41,26.44,26.36,26.38,439600.0,16.0984,16.1167,16.068,16.0802,439600.0
2007-12-04 10:50:00,26.38,26.38,26.33,26.34,393400.0,16.0802,16.0802,16.0497,16.0558,393400.0
2007-12-04 10:55:00,26.33,26.39,26.33,26.39,320500.0,16.0497,16.0863,16.0497,16.0863,320500.0
2007-12-04 11:00:00,26.38,26.39,26.35,26.36,284600.0,16.0802,16.0863,16.0619,16.068,284600.0
2007-12-04 11:05:00,26.36,26.42,26.35,26.4,245000.0,16.068,16.1045,16.0619,16.0923,245000.0
2007-12-04 11:10:00,26.4,26.44,26.39,26.44,261200.0,16.0923,16.1167,16.0863,16.1167,261200.0
2007-12-04 11:15:00,26.44,26.45,26.41,26.44,285200.0,16.1167,16.1228,16.0984,16.1167,285200.0
2007-12-04 11:20:00,26.43,26.46,26.42,26.42,278700.0,16.1106,16.1289,16.1045,16.1045,278700.0
2007-12-04 11:25:00,26.42,26.42,26.39,26.39,302000.0,16.1045,16.1045,16.0863,16.0863,302000.0
2007-12-04 11:30:00,26.39,26.4,26.36,26.36,398500.0,16.0863,16.0923,16.068,16.068,398500.0
2007-12-04 11:35:00,26.37,26.4,26.34,26.39,535700.0,16.0741,16.0923,16.0558,16.0863,535700.0
2007-12-04 11:40:00,26.39,26.4,26.37,26.4,223200.0,16.0863,16.0923,16.0741,16.0923,223200.0
2007-12-04 11:45:00,26.4,26.4,26.38,26.39,287100.0,16.0923,16.0923,16.0802,16.0863,287100.0
2007-12-04 11:50:00,26.39,26.4,26.38,26.4,382600.0,16.0863,16.0923,16.0802,16.0923,382600.0
2007-12-04 11:55:00,26.4,26.4,26.3,26.38,339500.0,16.0923,16.0923,16.0314,16.0802,339500.0
2007-12-04 12:00:00,26.38,26.4,26.34,26.36,779000.0,16.0802,16.0923,16.0558,16.068,779000.0
2007-12-04 12:05:00,26.36,26.43,26.35,26.39,873100.0,16.068,16.1106,16.0619,16.0863,873100.0
2007-12-04 12:10:00,26.39,26.4,26.35,26.36,342100.0,16.0863,16.0923,16.0619,16.068,342100.0
2007-12-04 12:15:00,26.36,26.41,26.35,26.41,246100.0,16.068,16.0984,16.0619,16.0984,246100.0
2007-12-04 12:20:00,26.41,26.43,26.4,26.41,333500.0,16.0984,16.1106,16.0923,16.0984,333500.0
2007-12-04 12:25:00,26.41,26.43,26.4,26.42,146200.0,16.0984,16.1106,16.0923,16.1045,146200.0
2007-12-04 12:30:00,26.42,26.43,26.4,26.42,287200.0,16.1045,16.1106,16.0923,16.1045,287200.0
2007-12-04 12:35:00,26.41,26.44,26.41,26.43,233900.0,16.0984,16.1167,16.0984,16.1106,233900.0
2007-12-04 12:40:00,26.43,26.47,26.42,26.46,420800.0,16.1106,16.135,16.1045,16.1289,420800.0
2007-12-04 12:45:00,26.47,26.5,26.46,26.49,375100.0,16.135,16.1533,16.1289,16.1472,375100.0
2007-12-04 12:50:00,26.49,26.5,26.46,26.47,328000.0,16.1472,16.1533,16.1289,16.135,328000.0
2007-12-04 12:55:00,26.46,26.49,26.46,26.48,268400.0,16.1289,16.1472,16.1289,16.1411,268400.0
2007-12-04 13:00:00,26.47,26.52,26.47,26.51,556500.0,16.135,16.1655,16.135,16.1594,556500.0
2007-12-04 13:05:00,26.51,26.52,26.46,26.46,378100.0,16.1594,16.1655,16.1289,16.1289,378100.0
2007-12-04 13:10:00,26.47,26.47,26.44,26.44,192900.0,16.135,16.135,16.1167,16.1167,192900.0
2007-12-04 13:15:00,26.44,26.45,26.44,26.44,136300.0,16.1167,16.1228,16.1167,16.1167,136300.0
2007-12-04 13:20:00,26.45,26.45,26.42,26.45,221300.0,16.1228,16.1228,16.1045,16.1228,221300.0
2007-12-04 13:25:00,26.44,26.45,26.39,26.44,441700.0,16.1167,16.1228,16.0863,16.1167,441700.0
2007-12-04 13:30:00,26.44,26.47,26.44,26.45,413300.0,16.1167,16.135,16.1167,16.1228,413300.0
2007-12-04 13:35:00,26.45,26.5,26.45,26.48,282600.0,16.1228,16.1533,16.1228,16.1411,282600.0
2007-12-04 13:40:00,26.48,26.49,26.46,26.47,312600.0,16.1411,16.1472,16.1289,16.135,312600.0
2007-12-04 13:45:00,26.47,26.47,26.44,26.44,299600.0,16.135,16.135,16.1167,16.1167,299600.0
2007-12-04 13:50:00,26.44,26.45,26.42,26.42,258500.0,16.1167,16.1228,16.1045,16.1045,258500.0
2007-12-04 13:55:00,26.42,26.45,26.39,26.41,448400.0,16.1045,16.1228,16.0863,16.0984,448400.0
2007-12-04 14:00:00,26.41,26.46,26.37,26.39,642000.0,16.0984,16.1289,16.0741,16.0863,642000.0
2007-12-04 14:05:00,26.4,26.4,26.26,26.27,960300.0,16.0923,16.0923,16.007,16.0131,960300.0
2007-12-04 14:10:00,26.27,26.3,26.21,26.3,801700.0,16.0131,16.0314,15.9765,16.0314,801700.0
2007-12-04 14:15:00,26.3,26.32,26.28,26.31,319900.0,16.0314,16.0436,16.0192,16.0375,319900.0
2007-12-04 14:20:00,26.3,26.34,26.28,26.29,386600.0,16.0314,16.0558,16.0192,16.0253,386600.0
2007-12-04 14:25:00,26.29,26.34,26.27,26.29,479500.0,16.0253,16.0558,16.0131,16.0253,479500.0
2007-12-04 14:30:00,26.3,26.34,26.29,26.34,324200.0,16.0314,16.0558,16.0253,16.0558,324200.0
2007-12-04 14:35:00,26.34,26.36,26.32,26.32,230600.0,16.0558,16.068,16.0436,16.0436,230600.0
2007-12-04 14:40:00,26.32,26.35,26.31,26.33,227400.0,16.0436,16.0619,16.0375,16.0497,227400.0
2007-12-04 14:45:00,26.34,26.37,26.32,26.35,256900.0,16.0558,16.0741,16.0436,16.0619,256900.0
2007-12-04 14:50:00,26.35,26.38,26.34,26.37,247100.0,16.0619,16.0802,16.0558,16.0741,247100.0
2007-12-04 14:55:00,26.36,26.42,26.35,26.42,341900.0,16.068,16.1045,16.0619,16.1045,341900.0
2007-12-04 15:00:00,26.41,26.43,26.4,26.41,678900.0,16.0984,16.1106,16.0923,16.0984,678900.0
2007-12-04 15:05:00,26.41,26.42,26.31,26.36,701600.0,16.0984,16.1045,16.0375,16.068,701600.0
2007-12-04 15:10:00,26.36,26.38,26.33,26.35,402500.0,16.068,16.0802,16.0497,16.0619,402500.0
2007-12-04 15:15:00,26.36,26.41,26.35,26.4,375800.0,16.068,16.0984,16.0619,16.0923,375800.0
2007-12-04 15:20:00,26.4,26.42,26.37,26.41,696300.0,16.0923,16.1045,16.0741,16.0984,696300.0
2007-12-04 15:25:00,26.42,26.42,26.33,26.34,572500.0,16.1045,16.1045,16.0497,16.0558,572500.0
2007-12-04 15:30:00,26.33,26.36,26.31,26.36,419200.0,16.0497,16.068,16.0375,16.068,419200.0
2007-12-04 15:35:00,26.36,26.38,26.33,26.34,644000.0,16.068,16.0802,16.0497,16.0558,644000.0
2007-12-04 15:40:00,26.34,26.35,26.27,26.32,653600.0,16.0558,16.0619,16.0131,16.0436,653600.0
2007-12-04 15:45:00,26.32,26.34,26.26,26.27,778800.0,16.0436,16.0558,16.007,16.0131,778800.0
2007-12-04 15:50:00,26.28,26.33,26.27,26.3,741100.0,16.0192,16.0497,16.0131,16.0314,741100.0
2007-12-04 15:55:00,26.3,26.35,26.27,26.31,1579800.0,16.0314,16.0619,16.0131,16.0375,1579800.0
2007-12-05 09:30:00,26.9,27.1,26.89,27.09,3988900.0,16.3971,16.519,16.391,16.5129,3988900.0
2007-12-05 09:35:00,27.09,27.15,26.96,26.99,1773500.0,16.5129,16.5495,16.4337,16.452,1773500.0
2007-12-05 09:40:00,26.99,27.08,26.97,27.03,1237100.0,16.452,16.5068,16.4398,16.4764,1237100.0
2007-12-05 09:45:00,27.04,27.14,27.01,27.09,1257100.0,16.4825,16.5434,16.4642,16.5129,1257100.0
2007-12-05 09:50:00,27.09,27.1,27.03,27.05,878600.0,16.5129,16.519,16.4764,16.4886,878600.0
2007-12-05 09:55:00,27.05,27.08,27.02,27.06,1100500.0,16.4886,16.5068,16.4703,16.4947,1100500.0
2007-12-05 10:00:00,27.05,27.08,27.02,27.08,815800.0,16.4886,16.5068,16.4703,16.5068,815800.0
2007-12-05 10:05:00,27.08,27.08,27.02,27.04,842400.0,16.5068,16.5068,16.4703,16.4825,842400.0
2007-12-05 10:10:00,27.05,27.07,27.04,27.05,670600.0,16.4886,16.5008,16.4825,16.4886,670600.0
2007-12-05 10:15:00,27.05,27.06,27.04,27.05,645100.0,16.4886,16.4947,16.4825,16.4886,645100.0
2007-12-05 10:20:00,27.05,27.05,27.01,27.01,1873900.0,16.4886,16.4886,16.4642,16.4642,1873900.0
2007-12-05 10:25:00,27.01,27.03,27.0,27.02,533900.0,16.4642,16.4764,16.4581,16.4703,533900.0
2007-12-05 10:30:00,27.02,27.03,27.0,27.0,920000.0,16.4703,16.4764,16.4581,16.4581,920000.0
2007-12-05 10:35:00,27.01,27.1,27.0,27.08,1037000.0,16.4642,16.519,16.4581,16.5068,1037000.0
2007-12-05 10:40:00,27.08,27.16,27.05,27.16,1133200.0,16.5068,16.5556,16.4886,16.5556,1133200.0
2007-12-05 10:45:00,27.16,27.18,27.12,27.14,1488900.0,16.5556,16.5678,16.5312,16.5434,1488900.0
2007-12-05 10:50:00,27.14,27.16,27.11,27.15,901300.0,16.5434,16.5556,16.5251,16.5495,901300.0
2007-12-05 10:55:00,27.14,27.15,27.12,27.14,450200.0,16.5434,16.5495,16.5312,16.5434,450200.0
2007-12-05 11:00:00,27.14,27.16,27.1,27.14,1426300.0,16.5434,16.5556,16.519,16.5434,1426300.0
2007-12-05 11:05:00,27.15,27.19,27.14,27.15,1117700.0,16.5495,16.5739,16.5434,16.5495,1117700.0
2007-12-05 11:10:00,27.16,27.22,27.15,27.19,1102100.0,16.5556,16.5922,16.5495,16.5739,1102100.0
2007-12-05 11:15:00,27.18,27.23,27.18,27.23,1363800.0,16.5678,16.5983,16.5678,16.5983,1363800.0
2007-12-05 11:20:00,27.23,27.3,27.22,27.29,1024500.0,16.5983,16.641,16.5922,16.6349,1024500.0
2007-12-05 11:25:00,27.3,27.39,27.29,27.39,1094200.0,16.641,16.6958,16.6349,16.6958,1094200.0
2007-12-05 11:30:00,27.39,27.4,27.3,27.34,888300.0,16.6958,16.7019,16.641,16.6653,888300.0
2007-12-05 11:35:00,27.34,27.35,27.25,27.29,727700.0,16.6653,16.6714,16.6105,16.6349,727700.0
2007-12-05 11:40:00,27.29,27.3,27.2,27.27,681300.0,16.6349,16.641,16.58,16.6227,681300.0
2007-12-05 11:45:00,27.28,27.3,27.21,27.22,655200.0,16.6288,16.641,16.5861,16.5922,655200.0
2007-12-05 11:50:00,27.23,27.3,27.2,27.3,615000.0,16.5983,16.641,16.58,16.641,615000.0
2007-12-05 11:55:00,27.3,27.3,27.28,27.28,212900.0,16.641,16.641,16.6288,16.6288,212900.0
2007-12-05 12:00:00,27.28,27.29,27.25,27.28,403000.0,16.6288,16.6349,16.6105,16.6288,403000.0
2007-12-05 12:05:00,27.28,27.29,27.23,27.24,388000.0,16.6288,16.6349,16.5983,16.6044,388000.0
2007-12-05 12:10:00,27.23,27.24,27.19,27.19,679400.0,16.5983,16.6044,16.5739,16.5739,679400.0
2007-12-05 12:15:00,27.19,27.28,27.19,27.26,395100.0,16.5739,16.6288,16.5739,16.6166,395100.0
2007-12-05 12:20:00,27.27,27.27,27.2,27.26,237500.0,16.6227,16.6227,16.58,16.6166,237500.0
2007-12-05 12:25:00,27.26,27.3,27.26,27.28,316900.0,16.6166,16.641,16.6166,16.6288,316900.0
2007-12-05 12:30:00,27.27,27.35,27.27,27.29,700600.0,16.6227,16.6714,16.6227,16.6349,700600.0
2007-12-05 12:35:00,27.29,27.33,27.28,27.32,388800.0,16.6349,16.6592,16.6288,16.6531,388800.0
2007-12-05 12:40:00,27.31,27.35,27.31,27.34,437300.0,16.647,16.6714,16.647,16.6653,437300.0
2007-12-05 12:45:00,27.34,27.35,27.2,27.3,504800.0,16.6653,16.6714,16.58,16.641,504800.0
2007-12-05 12:50:00,27.3,27.35,27.29,27.29,542100.0,16.641,16.6714,16.6349,16.6349,542100.0
2007-12-05 12:55:00,27.3,27.33,27.24,27.24,1375400.0,16.641,16.6592,16.6044,16.6044,1375400.0
2007-12-05 13:00:00,27.24,27.25,27.2,27.22,331100.0,16.6044,16.6105,16.58,16.5922,331100.0
2007-12-05 13:05:00,27.22,27.23,27.2,27.21,514200.0,16.5922,16.5983,16.58,16.5861,514200.0
2007-12-05 13:10:00,27.2,27.27,27.2,27.23,416700.0,16.58,16.6227,16.58,16.5983,416700.0
2007-12-05 13:15:00,27.23,27.25,27.2,27.22,462500.0,16.5983,16.6105,16.58,16.5922,462500.0
2007-12-05 13:20:00,27.22,27.25,27.21,27.23,317500.0,16.5922,16.6105,16.5861,16.5983,317500.0
2007-12-05 13:25:00,27.24,27.25,27.23,27.25,411200.0,16.6044,16.6105,16.5983,16.6105,411200.0
2007-12-05 13:30:00,27.25,27.29,27.24,27.28,390700.0,16.6105,16.6349,16.6044,16.6288,390700.0
2007-12-05 13:35:00,27.29,27.3,27.2,27.27,510400.0,16.6349,16.641,16.58,16.6227,510400.0
2007-12-05 13:40:00,27.27,27.3,27.26,27.26,432500.0,16.6227,16.641,16.6166,16.6166,432500.0
2007-12-05 13:45:00,27.26,27.29,27.23,27.26,488900.0,16.6166,16.6349,16.5983,16.6166,488900.0
2007-12-05 13:50:00,27.26,27.27,27.23,27.24,284400.0,16.6166,16.6227,16.5983,16.6044,284400.0
2007-12-05 13:55:00,27.23,27.27,27.21,27.27,433700.0,16.5983,16.6227,16.5861,16.6227,433700.0
2007-12-05 14:00:00,27.26,27.3,27.26,27.29,347600.0,16.6166,16.641,16.6166,16.6349,347600.0
2007-12-05 14:05:00,27.3,27.3,27.27,27.28,384600.0,16.641,16.641,16.6227,16.6288,384600.0
2007-12-05 14:10:00,27.28,27.29,27.26,27.26,202500.0,16.6288,16.6349,16.6166,16.6166,202500.0
2007-12-05 14:15:00,27.26,27.26,27.23,27.24,317800.0,16.6166,16.6166,16.5983,16.6044,317800.0
2007-12-05 14:20:00,27.24,27.25,27.12,27.14,1031600.0,16.6044,16.6105,16.5312,16.5434,1031600.0
2007-12-05 14:25:00,27.15,27.2,27.14,27.18,854400.0,16.5495,16.58,16.5434,16.5678,854400.0
2007-12-05 14:30:00,27.18,27.27,27.18,27.27,570100.0,16.5678,16.6227,16.5678,16.6227,570100.0
2007-12-05 14:35:00,27.27,27.27,27.21,27.25,599800.0,16.6227,16.6227,16.5861,16.6105,599800.0
2007-12-05 14:40:00,27.26,27.29,27.25,27.28,359600.0,16.6166,16.6349,16.6105,16.6288,359600.0
2007-12-05 14:45:00,27.28,27.29,27.26,27.28,321100.0,16.6288,16.6349,16.6166,16.6288,321100.0
2007-12-05 14:50:00,27.28,27.29,27.19,27.19,898600.0,16.6288,16.6349,16.5739,16.5739,898600.0
2007-12-05 14:55:00,27.2,27.22,27.17,27.21,745400.0,16.58,16.5922,16.5617,16.5861,745400.0
2007-12-05 15:00:00,27.21,27.23,27.19,27.21,269600.0,16.5861,16.5983,16.5739,16.5861,269600.0
2007-12-05 15:05:00,27.21,27.25,27.2,27.24,472400.0,16.5861,16.6105,16.58,16.6044,472400.0
2007-12-05 15:10:00,27.24,27.36,27.24,27.36,1249700.0,16.6044,16.6775,16.6044,16.6775,1249700.0
2007-12-05 15:15:00,27.35,27.38,27.31,27.37,888000.0,16.6714,16.6897,16.647,16.6836,888000.0
2007-12-05 15:20:00,27.37,27.37,27.33,27.34,792700.0,16.6836,16.6836,16.6592,16.6653,792700.0
2007-12-05 15:25:00,27.34,27.43,27.34,27.4,1097700.0,16.6653,16.7202,16.6653,16.7019,1097700.0
2007-12-05 15:30:00,27.4,27.45,27.37,27.44,882900.0,16.7019,16.7324,16.6836,16.7263,882900.0
2007-12-05 15:35:00,27.43,27.45,27.42,27.44,760800.0,16.7202,16.7324,16.7141,16.7263,760800.0
2007-12-05 15:40:00,27.44,27.46,27.42,27.43,1415800.0,16.7263,16.7385,16.7141,16.7202,1415800.0
2007-12-05 15:45:00,27.43,27.43,27.34,27.37,1209500.0,16.7202,16.7202,16.6653,16.6836,1209500.0
2007-12-05 15:50:00,27.37,27.37,27.32,27.33,1528900.0,16.6836,16.6836,16.6531,16.6592,1528900.0
2007-12-05 15:55:00,27.32,27.39,27.22,27.23,2625100.0,16.6531,16.6958,16.5922,16.5983,2625100.0
2007-12-06 09:30:00,27.22,27.32,27.17,27.31,1477500.0,16.5922,16.6531,16.5617,16.647,1477500.0
2007-12-06 09:35:00,27.31,27.36,27.22,27.26,1094000.0,16.647,16.6775,16.5922,16.6166,1094000.0
2007-12-06 09:40:00,27.26,27.36,27.23,27.36,655500.0,16.6166,16.6775,16.5983,16.6775,655500.0
2007-12-06 09:45:00,27.35,27.46,27.35,27.45,1025800.0,16.6714,16.7385,16.6714,16.7324,1025800.0
2007-12-06 09:50:00,27.45,27.46,27.33,27.4,861200.0,16.7324,16.7385,16.6592,16.7019,861200.0
2007-12-06 09:55:00,27.4,27.47,27.39,27.43,712900.0,16.7019,16.7446,16.6958,16.7202,712900.0
2007-12-06 10:00:00,27.43,27.44,27.41,27.43,457800.0,16.7202,16.7263,16.708,16.7202,457800.0
2007-12-06 10:05:00,27.43,27.47,27.42,27.47,701500.0,16.7202,16.7446,16.7141,16.7446,701500.0
2007-12-06 10:10:00,27.47,27.49,27.45,27.45,832600.0,16.7446,16.7568,16.7324,16.7324,832600.0
2007-12-06 10:15:00,27.46,27.46,27.4,27.4,822100.0,16.7385,16.7385,16.7019,16.7019,822100.0
2007-12-06 10:20:00,27.41,27.41,27.37,27.37,562300.0,16.708,16.708,16.6836,16.6836,562300.0
2007-12-06 10:25:00,27.37,27.38,27.34,27.37,761700.0,16.6836,16.6897,16.6653,16.6836,761700.0
2007-12-06 10:30:00,27.37,27.4,27.37,27.39,460300.0,16.6836,16.7019,16.6836,16.6958,460300.0
2007-12-06 10:35:00,27.4,27.42,27.38,27.4,885100.0,16.7019,16.7141,16.6897,16.7019,885100.0
2007-12-06 10:40:00,27.41,27.46,27.4,27.45,688700.0,16.708,16.7385,16.7019,16.7324,688700.0
2007-12-06 10:45:00,27.46,27.48,27.45,27.45,390400.0,16.7385,16.7507,16.7324,16.7324,390400.0
2007-12-06 10:50:00,27.46,27.48,27.43,27.46,444000.0,16.7385,16.7507,16.7202,16.7385,444000.0
2007-12-06 10:55:00,27.47,27.48,27.44,27.46,611100.0,16.7446,16.7507,16.7263,16.7385,611100.0
2007-12-06 11:00:00,27.46,27.46,27.42,27.44,417900.0,16.7385,16.7385,16.7141,16.7263,417900.0
2007-12-06 11:05:00,27.43,27.45,27.42,27.45,319100.0,16.7202,16.7324,16.7141,16.7324,319100.0
2007-12-06 11:10:00,27.45,27.48,27.44,27.47,564600.0,16.7324,16.7507,16.7263,16.7446,564600.0
2007-12-06 11:15:00,27.48,27.5,27.47,27.5,1046400.0,16.7507,16.7629,16.7446,16.7629,1046400.0
2007-12-06 11:20:00,27.5,27.5,27.47,27.47,1219900.0,16.7629,16.7629,16.7446,16.7446,1219900.0
2007-12-06 11:25:00,27.48,27.5,27.46,27.48,809000.0,16.7507,16.7629,16.7385,16.7507,809000.0
2007-12-06 11:30:00,27.48,27.49,27.47,27.49,382700.0,16.7507,16.7568,16.7446,16.7568,382700.0
2007-12-06 11:35:00,27.49,27.49,27.48,27.49,240300.0,16.7568,16.7568,16.7507,16.7568,240300.0
2007-12-06 11:40:00,27.49,27.49,27.48,27.49,192800.0,16.7568,16.7568,16.7507,16.7568,192800.0
2007-12-06 11:45:00,27.48,27.54,27.48,27.52,1835900.0,16.7507,16.7872,16.7507,16.7751,1835900.0
2007-12-06 11:50:00,27.52,27.56,27.51,27.56,610100.0,16.7751,16.7994,16.769,16.7994,610100.0
2007-12-06 11:55:00,27.56,27.59,27.55,27.58,630400.0,16.7994,16.8177,16.7933,16.8116,630400.0
2007-12-06 12:00:00,27.58,27.6,27.57,27.59,650700.0,16.8116,16.8238,16.8055,16.8177,650700.0
2007-12-06 12:05:00,27.59,27.61,27.59,27.59,756900.0,16.8177,16.8299,16.8177,16.8177,756900.0
2007-12-06 12:10:00,27.6,27.66,27.59,27.65,1298800.0,16.8238,16.8604,16.8177,16.8543,1298800.0
2007-12-06 12:15:00,27.65,27.68,27.64,27.67,557500.0,16.8543,16.8726,16.8482,16.8665,557500.0
2007-12-06 12:20:00,27.67,27.68,27.66,27.67,173200.0,16.8665,16.8726,16.8604,16.8665,173200.0
2007-12-06 12:25:00,27.67,27.68,27.65,27.67,558600.0,16.8665,16.8726,16.8543,16.8665,558600.0
2007-12-06 12:30:00,27.67,27.72,27.67,27.72,826300.0,16.8665,16.897,16.8665,16.897,826300.0
2007-12-06 12:35:00,27.73,27.73,27.7,27.7,382000.0,16.9031,16.9031,16.8848,16.8848,382000.0
2007-12-06 12:40:00,27.71,27.75,27.7,27.73,800200.0,16.8909,16.9153,16.8848,16.9031,800200.0
2007-12-06 12:45:00,27.73,27.75,27.72,27.73,509800.0,16.9031,16.9153,16.897,16.9031,509800.0
2007-12-06 12:50:00,27.72,27.73,27.71,27.72,330300.0,16.897,16.9031,16.8909,16.897,330300.0
2007-12-06 12:55:00,27.73,27.75,27.72,27.75,314300.0,16.9031,16.9153,16.897,16.9153,314300.0
2007-12-06 13:00:00,27.75,27.75,27.74,27.75,316100.0,16.9153,16.9153,16.9092,16.9153,316100.0
2007-12-06 13:05:00,27.75,27.75,27.72,27.73,315000.0,16.9153,16.9153,16.897,16.9031,315000.0
2007-12-06 13:10:00,27.72,27.77,27.72,27.77,675400.0,16.897,16.9274,16.897,16.9274,675400.0
2007-12-06 13:15:00,27.77,27.78,27.75,27.75,485800.0,16.9274,16.9335,16.9153,16.9153,485800.0
2007-12-06 13:20:00,27.76,27.77,27.75,27.76,290900.0,16.9213,16.9274,16.9153,16.9213,290900.0
2007-12-06 13:25:00,27.77,27.77,27.75,27.76,344400.0,16.9274,16.9274,16.9153,16.9213,344400.0
2007-12-06 13:30:00,27.76,27.76,27.72,27.74,1036600.0,16.9213,16.9213,16.897,16.9092,1036600.0
2007-12-06 13:35:00,27.75,27.78,27.74,27.75,608900.0,16.9153,16.9335,16.9092,16.9153,608900.0
2007-12-06 13:40:00,27.76,27.76,27.75,27.76,166200.0,16.9213,16.9213,16.9153,16.9213,166200.0
2007-12-06 13:45:00,27.76,27.76,27.72,27.73,620900.0,16.9213,16.9213,16.897,16.9031,620900.0
2007-12-06 13:50:00,27.74,27.75,27.73,27.74,245500.0,16.9092,16.9153,16.9031,16.9092,245500.0
2007-12-06 13:55:00,27.74,27.74,27.68,27.68,1020800.0,16.9092,16.9092,16.8726,16.8726,1020800.0
2007-12-06 14:00:00,27.68,27.75,27.68,27.73,789800.0,16.8726,16.9153,16.8726,16.9031,789800.0
2007-12-06 14:05:00,27.73,27.78,27.71,27.77,871900.0,16.9031,16.9335,16.8909,16.9274,871900.0
2007-12-06 14:10:00,27.77,27.79,27.69,27.76,491300.0,16.9274,16.9396,16.8787,16.9213,491300.0
2007-12-06 14:15:00,27.76,27.78,27.75,27.78,368800.0,16.9213,16.9335,16.9153,16.9335,368800.0
2007-12-06 14:20:00,27.78,27.79,27.77,27.77,311000.0,16.9335,16.9396,16.9274,16.9274,311000.0
2007-12-06 14:25:00,27.78,27.8,27.75,27.79,448700.0,16.9335,16.9457,16.9153,16.9396,448700.0
2007-12-06 14:30:00,27.79,27.84,27.79,27.83,663600.0,16.9396,16.9701,16.9396,16.964,663600.0
2007-12-06 14:35:00,27.83,27.88,27.8,27.86,814600.0,16.964,16.9945,16.9457,16.9823,814600.0
2007-12-06 14:40:00,27.86,27.9,27.85,27.89,649900.0,16.9823,17.0067,16.9762,17.0006,649900.0
2007-12-06 14:45:00,27.88,27.89,27.82,27.86,679700.0,16.9945,17.0006,16.9579,16.9823,679700.0
2007-12-06 14:50:00,27.86,27.88,27.85,27.87,309900.0,16.9823,16.9945,16.9762,16.9884,309900.0
2007-12-06 14:55:00,27.87,27.87,27.82,27.83,651100.0,16.9884,16.9884,16.9579,16.964,651100.0
2007-12-06 15:00:00,27.83,27.9,27.82,27.89,1232800.0,16.964,17.0067,16.9579,17.0006,1232800.0
2007-12-06 15:05:00,27.89,27.91,27.87,27.89,971800.0,17.0006,17.0128,16.9884,17.0006,971800.0
2007-12-06 15:10:00,27.9,27.9,27.85,27.88,1235500.0,17.0067,17.0067,16.9762,16.9945,1235500.0
2007-12-06 15:15:00,27.87,27.94,27.87,27.94,997500.0,16.9884,17.0311,16.9884,17.0311,997500.0
2007-12-06 15:20:00,27.94,27.95,27.89,27.93,1205400.0,17.0311,17.0372,17.0006,17.025,1205400.0
2007-12-06 15:25:00,27.92,27.95,27.88,27.93,1198700.0,17.0189,17.0372,16.9945,17.025,1198700.0
2007-12-06 15:30:00,27.93,27.95,27.89,27.94,955100.0,17.025,17.0372,17.0006,17.0311,955100.0
2007-12-06 15:35:00,27.95,27.98,27.92,27.98,976600.0,17.0372,17.0555,17.0189,17.0555,976600.0
2007-12-06 15:40:00,27.98,27.99,27.94,27.95,978000.0,17.0555,17.0615,17.0311,17.0372,978000.0
2007-12-06 15:45:00,27.95,27.96,27.93,27.96,817800.0,17.0372,17.0433,17.025,17.0433,817800.0
2007-12-06 15:50:00,27.96,27.98,27.94,27.96,1572800.0,17.0433,17.0555,17.0311,17.0433,1572800.0
2007-12-06 15:55:00,27.96,27.99,27.94,27.98,2087700.0,17.0433,17.0615,17.0311,17.0555,2087700.0
2007-12-07 09:30:00,27.77,27.88,27.7,27.72,3144500.0,16.9274,16.9945,16.8848,16.897,3144500.0
2007-12-07 09:35:00,27.73,27.84,27.72,27.81,1413200.0,16.9031,16.9701,16.897,16.9518,1413200.0
2007-12-07 09:40:00,27.8,27.83,27.77,27.81,651700.0,16.9457,16.964,16.9274,16.9518,651700.0
2007-12-07 09:45:00,27.81,27.9,27.8,27.87,830800.0,16.9518,17.0067,16.9457,16.9884,830800.0
2007-12-07 09:50:00,27.87,27.87,27.79,27.8,761400.0,16.9884,16.9884,16.9396,16.9457,761400.0
2007-12-07 09:55:00,27.8,27.81,27.73,27.76,1573900.0,16.9457,16.9518,16.9031,16.9213,1573900.0
2007-12-07 10:00:00,27.75,27.8,27.75,27.8,748300.0,16.9153,16.9457,16.9153,16.9457,748300.0
2007-12-07 10:05:00,27.79,27.82,27.74,27.74,1005000.0,16.9396,16.9579,16.9092,16.9092,1005000.0
2007-12-07 10:10:00,27.74,27.85,27.74,27.75,596000.0,16.9092,16.9762,16.9092,16.9153,596000.0
2007-12-07 10:15:00,27.74,27.77,27.73,27.76,786100.0,16.9092,16.9274,16.9031,16.9213,786100.0
2007-12-07 10:20:00,27.77,27.8,27.74,27.75,686800.0,16.9274,16.9457,16.9092,16.9153,686800.0
2007-12-07 10:25:00,27.74,27.76,27.7,27.7,578700.0,16.9092,16.9213,16.8848,16.8848,578700.0
2007-12-07 10:30:00,27.7,27.71,27.63,27.63,1037000.0,16.8848,16.8909,16.8421,16.8421,1037000.0
2007-12-07 10:35:00,27.62,27.64,27.57,27.63,1399500.0,16.836,16.8482,16.8055,16.8421,1399500.0
2007-12-07 10:40:00,27.63,27.66,27.61,27.66,333700.0,16.8421,16.8604,16.8299,16.8604,333700.0
2007-12-07 10:45:00,27.66,27.66,27.62,27.66,471500.0,16.8604,16.8604,16.836,16.8604,471500.0
2007-12-07 10:50:00,27.65,27.68,27.63,27.63,346200.0,16.8543,16.8726,16.8421,16.8421,346200.0
2007-12-07 10:55:00,27.63,27.74,27.62,27.69,632500.0,16.8421,16.9092,16.836,16.8787,632500.0
2007-12-07 11:00:00,27.69,27.74,27.63,27.71,608200.0,16.8787,16.9092,16.8421,16.8909,608200.0
2007-12-07 11:05:00,27.71,27.75,27.71,27.72,584800.0,16.8909,16.9153,16.8909,16.897,584800.0
2007-12-07 11:10:00,27.72,27.75,27.67,27.71,450500.0,16.897,16.9153,16.8665,16.8909,450500.0
2007-12-07 11:15:00,27.72,27.73,27.7,27.7,177100.0,16.897,16.9031,16.8848,16.8848,177100.0
2007-12-07 11:20:00,27.7,27.71,27.68,27.68,214900.0,16.8848,16.8909,16.8726,16.8726,214900.0
2007-12-07 11:25:00,27.68,27.75,27.68,27.72,406600.0,16.8726,16.9153,16.8726,16.897,406600.0
2007-12-07 11:30:00,27.73,27.75,27.72,27.75,248400.0,16.9031,16.9153,16.897,16.9153,248400.0
2007-12-07 11:35:00,27.75,27.85,27.74,27.8,722400.0,16.9153,16.9762,16.9092,16.9457,722400.0
2007-12-07 11:40:00,27.81,27.84,27.78,27.82,453700.0,16.9518,16.9701,16.9335,16.9579,453700.0
2007-12-07 11:45:00,27.83,27.88,27.83,27.85,423500.0,16.964,16.9945,16.964,16.9762,423500.0
2007-12-07 11:50:00,27.85,27.87,27.81,27.83,882900.0,16.9762,16.9884,16.9518,16.964,882900.0
2007-12-07 11:55:00,27.84,27.87,27.76,27.78,822400.0,16.9701,16.9884,16.9213,16.9335,822400.0
2007-12-07 12:00:00,27.78,27.79,27.7,27.71,576100.0,16.9335,16.9396,16.8848,16.8909,576100.0
2007-12-07 12:05:00,27.71,27.75,27.7,27.74,427700.0,16.8909,16.9153,16.8848,16.9092,427700.0
2007-12-07 12:10:00,27.73,27.77,27.69,27.75,970500.0,16.9031,16.9274,16.8787,16.9153,970500.0
2007-12-07 12:15:00,27.76,27.8,27.74,27.77,400800.0,16.9213,16.9457,16.9092,16.9274,400800.0
2007-12-07 12:20:00,27.77,27.8,27.76,27.77,464600.0,16.9274,16.9457,16.9213,16.9274,464600.0
2007-12-07 12:25:00,27.77,27.77,27.71,27.72,353500.0,16.9274,16.9274,16.8909,16.897,353500.0
2007-12-07 12:30:00,27.71,27.73,27.7,27.72,262200.0,16.8909,16.9031,16.8848,16.897,262200.0
2007-12-07 12:35:00,27.72,27.75,27.72,27.73,367600.0,16.897,16.9153,16.897,16.9031,367600.0
2007-12-07 12:40:00,27.73,27.74,27.7,27.72,331000.0,16.9031,16.9092,16.8848,16.897,331000.0
2007-12-07 12:45:00,27.72,27.75,27.72,27.73,177900.0,16.897,16.9153,16.897,16.9031,177900.0
2007-12-07 12:50:00,27.73,27.74,27.73,27.73,65100.0,16.9031,16.9092,16.9031,16.9031,65100.0
2007-12-07 12:55:00,27.74,27.74,27.68,27.68,341200.0,16.9092,16.9092,16.8726,16.8726,341200.0
2007-12-07 13:00:00,27.69,27.69,27.67,27.67,86300.0,16.8787,16.8787,16.8665,16.8665,86300.0
2007-12-07 13:05:00,27.67,27.71,27.67,27.69,390200.0,16.8665,16.8909,16.8665,16.8787,390200.0
2007-12-07 13:10:00,27.69,27.7,27.68,27.69,196700.0,16.8787,16.8848,16.8726,16.8787,196700.0
2007-12-07 13:15:00,27.69,27.73,27.69,27.73,239900.0,16.8787,16.9031,16.8787,16.9031,239900.0
2007-12-07 13:20:00,27.73,27.73,27.71,27.72,244400.0,16.9031,16.9031,16.8909,16.897,244400.0
2007-12-07 13:25:00,27.71,27.73,27.69,27.73,390200.0,16.8909,16.9031,16.8787,16.9031,390200.0
2007-12-07 13:30:00,27.73,27.75,27.72,27.74,294600.0,16.9031,16.9153,16.897,16.9092,294600.0
2007-12-07 13:35:00,27.74,27.77,27.74,27.75,325500.0,16.9092,16.9274,16.9092,16.9153,325500.0
2007-12-07 13:40:00,27.75,27.81,27.72,27.79,556500.0,16.9153,16.9518,16.897,16.9396,556500.0
2007-12-07 13:45:00,27.79,27.82,27.79,27.82,262800.0,16.9396,16.9579,16.9396,16.9579,262800.0
2007-12-07 13:50:00,27.81,27.82,27.78,27.81,281100.0,16.9518,16.9579,16.9335,16.9518,281100.0
2007-12-07 13:55:00,27.8,27.82,27.8,27.81,167100.0,16.9457,16.9579,16.9457,16.9518,167100.0
2007-12-07 14:00:00,27.8,27.84,27.8,27.83,250100.0,16.9457,16.9701,16.9457,16.964,250100.0
2007-12-07 14:05:00,27.83,27.85,27.8,27.81,626100.0,16.964,16.9762,16.9457,16.9518,626100.0
2007-12-07 14:10:00,27.81,27.82,27.77,27.78,680300.0,16.9518,16.9579,16.9274,16.9335,680300.0
2007-12-07 14:15:00,27.78,27.78,27.74,27.74,187400.0,16.9335,16.9335,16.9092,16.9092,187400.0
2007-12-07 14:20:00,27.75,27.75,27.72,27.75,338900.0,16.9153,16.9153,16.897,16.9153,338900.0
2007-12-07 14:25:00,27.76,27.81,27.75,27.79,688000.0,16.9213,16.9518,16.9153,16.9396,688000.0
2007-12-07 14:30:00,27.79,27.82,27.78,27.8,633200.0,16.9396,16.9579,16.9335,16.9457,633200.0
2007-12-07 14:35:00,27.8,27.82,27.8,27.81,304900.0,16.9457,16.9579,16.9457,16.9518,304900.0
2007-12-07 14:40:00,27.82,27.82,27.79,27.8,331200.0,16.9579,16.9579,16.9396,16.9457,331200.0
2007-12-07 14:45:00,27.8,27.8,27.78,27.79,182900.0,16.9457,16.9457,16.9335,16.9396,182900.0
2007-12-07 14:50:00,27.78,27.79,27.77,27.77,303600.0,16.9335,16.9396,16.9274,16.9274,303600.0
2007-12-07 14:55:00,27.78,27.78,27.77,27.78,79500.0,16.9335,16.9335,16.9274,16.9335,79500.0
2007-12-07 15:00:00,27.77,27.8,27.77,27.77,261700.0,16.9274,16.9457,16.9274,16.9274,261700.0
2007-12-07 15:05:00,27.77,27.83,27.77,27.81,470700.0,16.9274,16.964,16.9274,16.9518,470700.0
2007-12-07 15:10:00,27.81,27.88,27.81,27.84,617400.0,16.9518,16.9945,16.9518,16.9701,617400.0
2007-12-07 15:15:00,27.85,27.85,27.8,27.83,580800.0,16.9762,16.9762,16.9457,16.964,580800.0
2007-12-07 15:20:00,27.82,27.85,27.8,27.82,470100.0,16.9579,16.9762,16.9457,16.9579,470100.0
2007-12-07 15:25:00,27.82,27.83,27.77,27.78,535400.0,16.9579,16.964,16.9274,16.9335,535400.0
2007-12-07 15:30:00,27.78,27.79,27.71,27.74,650900.0,16.9335,16.9396,16.8909,16.9092,650900.0
2007-12-07 15:35:00,27.75,27.76,27.72,27.75,638900.0,16.9153,16.9213,16.897,16.9153,638900.0
2007-12-07 15:40:00,27.75,27.77,27.72,27.73,576900.0,16.9153,16.9274,16.897,16.9031,576900.0
2007-12-07 15:45:00,27.74,27.77,27.72,27.74,651300.0,16.9092,16.9274,16.897,16.9092,651300.0
2007-12-07 15:50:00,27.73,27.76,27.69,27.73,1020000.0,16.9031,16.9213,16.8787,16.9031,1020000.0
2007-12-07 15:55:00,27.72,27.75,27.71,27.71,921200.0,16.897,16.9153,16.8909,16.8909,921200.0
2007-12-10 09:30:00,27.56,27.62,27.25,27.38,1641700.0,16.7994,16.836,16.6105,16.6897,1641700.0
2007-12-10 09:35:00,27.38,27.49,27.37,27.47,591000.0,16.6897,16.7568,16.6836,16.7446,591000.0
2007-12-10 09:40:00,27.47,27.58,27.46,27.55,682900.0,16.7446,16.8116,16.7385,16.7933,682900.0
2007-12-10 09:45:00,27.55,27.6,27.52,27.52,437700.0,16.7933,16.8238,16.7751,16.7751,437700.0
2007-12-10 09:50:00,27.52,27.59,27.49,27.5,476600.0,16.7751,16.8177,16.7568,16.7629,476600.0
2007-12-10 09:55:00,27.51,27.59,27.49,27.59,568900.0,16.769,16.8177,16.7568,16.8177,568900.0
2007-12-10 10:00:00,27.59,27.63,27.58,27.59,790000.0,16.8177,16.8421,16.8116,16.8177,790000.0
2007-12-10 10:05:00,27.58,27.69,27.58,27.68,993000.0,16.8116,16.8787,16.8116,16.8726,993000.0
2007-12-10 10:10:00,27.69,27.7,27.65,27.68,726600.0,16.8787,16.8848,16.8543,16.8726,726600.0
2007-12-10 10:15:00,27.69,27.7,27.66,27.66,693200.0,16.8787,16.8848,16.8604,16.8604,693200.0
2007-12-10 10:20:00,27.66,27.7,27.64,27.66,861000.0,16.8604,16.8848,16.8482,16.8604,861000.0
2007-12-10 10:25:00,27.66,27.67,27.63,27.66,643100.0,16.8604,16.8665,16.8421,16.8604,643100.0
2007-12-10 10:30:00,27.67,27.7,27.65,27.68,463900.0,16.8665,16.8848,16.8543,16.8726,463900.0
2007-12-10 10:35:00,27.68,27.75,27.65,27.75,878200.0,16.8726,16.9153,16.8543,16.9153,878200.0
2007-12-10 10:40:00,27.75,27.8,27.74,27.76,629200.0,16.9153,16.9457,16.9092,16.9213,629200.0
2007-12-10 10:45:00,27.76,27.82,27.74,27.82,702800.0,16.9213,16.9579,16.9092,16.9579,702800.0
2007-12-10 10:50:00,27.81,27.82,27.81,27.82,177500.0,16.9518,16.9579,16.9518,16.9579,177500.0
2007-12-10 10:55:00,27.82,27.86,27.81,27.85,602400.0,16.9579,16.9823,16.9518,16.9762,602400.0
2007-12-10 11:00:00,27.85,27.87,27.8,27.82,701300.0,16.9762,16.9884,16.9457,16.9579,701300.0
2007-12-10 11:05:00,27.82,27.83,27.78,27.81,515900.0,16.9579,16.964,16.9335,16.9518,515900.0
2007-12-10 11:10:00,27.8,27.81,27.76,27.8,547200.0,16.9457,16.9518,16.9213,16.9457,547200.0
2007-12-10 11:15:00,27.8,27.87,27.79,27.84,595100.0,16.9457,16.9884,16.9396,16.9701,595100.0
2007-12-10 11:20:00,27.84,27.87,27.82,27.87,333500.0,16.9701,16.9884,16.9579,16.9884,333500.0
2007-12-10 11:25:00,27.86,27.87,27.82,27.82,366300.0,16.9823,16.9884,16.9579,16.9579,366300.0
2007-12-10 11:30:00,27.82,27.83,27.78,27.8,289700.0,16.9579,16.964,16.9335,16.9457,289700.0
2007-12-10 11:35:00,27.81,27.82,27.79,27.82,309500.0,16.9518,16.9579,16.9396,16.9579,309500.0
2007-12-10 11:40:00,27.82,27.83,27.8,27.8,163400.0,16.9579,16.964,16.9457,16.9457,163400.0
2007-12-10 11:45:00,27.81,27.85,27.79,27.84,277200.0,16.9518,16.9762,16.9396,16.9701,277200.0
2007-12-10 11:50:00,27.84,27.87,27.83,27.87,286400.0,16.9701,16.9884,16.964,16.9884,286400.0
2007-12-10 11:55:00,27.87,27.87,27.85,27.85,236700.0,16.9884,16.9884,16.9762,16.9762,236700.0
2007-12-10 12:00:00,27.86,27.88,27.86,27.86,288800.0,16.9823,16.9945,16.9823,16.9823,288800.0
2007-12-10 12:05:00,27.87,27.87,27.84,27.84,252400.0,16.9884,16.9884,16.9701,16.9701,252400.0
2007-12-10 12:10:00,27.84,27.86,27.83,27.84,266600.0,16.9701,16.9823,16.964,16.9701,266600.0
2007-12-10 12:15:00,27.84,27.85,27.83,27.84,188900.0,16.9701,16.9762,16.964,16.9701,188900.0
2007-12-10 12:20:00,27.84,27.85,27.83,27.84,181800.0,16.9701,16.9762,16.964,16.9701,181800.0
2007-12-10 12:25:00,27.83,27.84,27.83,27.83,65500.0,16.964,16.9701,16.964,16.964,65500.0
2007-12-10 12:30:00,27.84,27.84,27.8,27.8,199100.0,16.9701,16.9701,16.9457,16.9457,199100.0
2007-12-10 12:35:00,27.8,27.83,27.8,27.83,186700.0,16.9457,16.964,16.9457,16.964,186700.0
2007-12-10 12:40:00,27.83,27.85,27.82,27.85,219100.0,16.964,16.9762,16.9579,16.9762,219100.0
2007-12-10 12:45:00,27.85,27.85,27.84,27.85,253600.0,16.9762,16.9762,16.9701,16.9762,253600.0
2007-12-10 12:50:00,27.84,27.85,27.84,27.85,148600.0,16.9701,16.9762,16.9701,16.9762,148600.0
2007-12-10 12:55:00,27.84,27.85,27.84,27.84,212200.0,16.9701,16.9762,16.9701,16.9701,212200.0
2007-12-10 13:00:00,27.85,27.85,27.84,27.85,188500.0,16.9762,16.9762,16.9701,16.9762,188500.0
2007-12-10 13:05:00,27.85,27.85,27.84,27.85,106500.0,16.9762,16.9762,16.9701,16.9762,106500.0
2007-12-10 13:10:00,27.84,27.85,27.84,27.85,150500.0,16.9701,16.9762,16.9701,16.9762,150500.0
2007-12-10 13:15:00,27.84,27.86,27.84,27.84,548500.0,16.9701,16.9823,16.9701,16.9701,548500.0
2007-12-10 13:20:00,27.85,27.88,27.84,27.87,608400.0,16.9762,16.9945,16.9701,16.9884,608400.0
2007-12-10 13:25:00,27.86,27.86,27.84,27.84,292700.0,16.9823,16.9823,16.9701,16.9701,292700.0
2007-12-10 13:30:00,27.84,27.85,27.83,27.83,140500.0,16.9701,16.9762,16.964,16.964,140500.0
2007-12-10 13:35:00,27.83,27.84,27.82,27.82,218300.0,16.964,16.9701,16.9579,16.9579,218300.0
2007-12-10 13:40:00,27.82,27.82,27.8,27.81,172900.0,16.9579,16.9579,16.9457,16.9518,172900.0
2007-12-10 13:45:00,27.81,27.83,27.79,27.81,416000.0,16.9518,16.964,16.9396,16.9518,416000.0
2007-12-10 13:50:00,27.8,27.82,27.78,27.8,416600.0,16.9457,16.9579,16.9335,16.9457,416600.0
2007-12-10 13:55:00,27.8,27.82,27.74,27.78,488700.0,16.9457,16.9579,16.9092,16.9335,488700.0
2007-12-10 14:00:00,27.78,27.8,27.75,27.75,771700.0,16.9335,16.9457,16.9153,16.9153,771700.0
2007-12-10 14:05:00,27.74,27.77,27.72,27.75,587500.0,16.9092,16.9274,16.897,16.9153,587500.0
2007-12-10 14:10:00,27.75,27.75,27.7,27.7,730200.0,16.9153,16.9153,16.8848,16.8848,730200.0
2007-12-10 14:15:00,27.71,27.76,27.69,27.69,608200.0,16.8909,16.9213,16.8787,16.8787,608200.0
2007-12-10 14:20:00,27.7,27.72,27.68,27.7,565300.0,16.8848,16.897,16.8726,16.8848,565300.0
2007-12-10 14:25:00,27.71,27.73,27.67,27.72,614800.0,16.8909,16.9031,16.8665,16.897,614800.0
2007-12-10 14:30:00,27.71,27.74,27.7,27.74,268500.0,16.8909,16.9092,16.8848,16.9092,268500.0
2007-12-10 14:35:00,27.74,27.74,27.71,27.72,171800.0,16.9092,16.9092,16.8909,16.897,171800.0
2007-12-10 14:40:00,27.72,27.73,27.69,27.7,352600.0,16.897,16.9031,16.8787,16.8848,352600.0
2007-12-10 14:45:00,27.7,27.75,27.69,27.71,377000.0,16.8848,16.9153,16.8787,16.8909,377000.0
2007-12-10 14:50:00,27.7,27.71,27.67,27.68,359300.0,16.8848,16.8909,16.8665,16.8726,359300.0
2007-12-10 14:55:00,27.68,27.7,27.63,27.67,794900.0,16.8726,16.8848,16.8421,16.8665,794900.0
2007-12-10 15:00:00,27.68,27.72,27.67,27.71,388600.0,16.8726,16.897,16.8665,16.8909,388600.0
2007-12-10 15:05:00,27.7,27.75,27.69,27.73,432400.0,16.8848,16.9153,16.8787,16.9031,432400.0
2007-12-10 15:10:00,27.72,27.74,27.71,27.72,376100.0,16.897,16.9092,16.8909,16.897,376100.0
2007-12-10 15:15:00,27.73,27.74,27.71,27.71,334200.0,16.9031,16.9092,16.8909,16.8909,334200.0
2007-12-10 15:20:00,27.72,27.75,27.7,27.74,374300.0,16.897,16.9153,16.8848,16.9092,374300.0
2007-12-10 15:25:00,27.74,27.75,27.7,27.72,459700.0,16.9092,16.9153,16.8848,16.897,459700.0
2007-12-10 15:30:00,27.71,27.74,27.68,27.72,534600.0,16.8909,16.9092,16.8726,16.897,534600.0
2007-12-10 15:35:00,27.72,27.76,27.71,27.75,529400.0,16.897,16.9213,16.8909,16.9153,529400.0
2007-12-10 15:40:00,27.74,27.76,27.71,27.76,882000.0,16.9092,16.9213,16.8909,16.9213,882000.0
2007-12-10 15:45:00,27.76,27.79,27.74,27.79,952100.0,16.9213,16.9396,16.9092,16.9396,952100.0
2007-12-10 15:50:00,27.79,27.8,27.74,27.79,1117700.0,16.9396,16.9457,16.9092,16.9396,1117700.0
2007-12-10 15:55:00,27.78,27.79,27.7,27.76,1234900.0,16.9335,16.9396,16.8848,16.9213,1234900.0
2007-12-11 09:30:00,27.79,27.82,27.71,27.72,1313900.0,16.9396,16.9579,16.8909,16.897,1313900.0
2007-12-11 09:35:00,27.71,27.72,27.54,27.55,1012400.0,16.8909,16.897,16.7872,16.7933,1012400.0
2007-12-11 09:40:00,27.54,27.65,27.54,27.6,655300.0,16.7872,16.8543,16.7872,16.8238,655300.0
2007-12-11 09:45:00,27.6,27.65,27.6,27.64,258700.0,16.8238,16.8543,16.8238,16.8482,258700.0
2007-12-11 09:50:00,27.65,27.69,27.64,27.66,455500.0,16.8543,16.8787,16.8482,16.8604,455500.0
2007-12-11 09:55:00,27.66,27.69,27.65,27.69,246900.0,16.8604,16.8787,16.8543,16.8787,246900.0
2007-12-11 10:00:00,27.69,27.71,27.66,27.67,356900.0,16.8787,16.8909,16.8604,16.8665,356900.0
2007-12-11 10:05:00,27.68,27.68,27.64,27.68,726300.0,16.8726,16.8726,16.8482,16.8726,726300.0
2007-12-11 10:10:00,27.68,27.71,27.67,27.71,266700.0,16.8726,16.8909,16.8665,16.8909,266700.0
2007-12-11 10:15:00,27.7,27.71,27.67,27.71,439700.0,16.8848,16.8909,16.8665,16.8909,439700.0
2007-12-11 10:20:00,27.71,27.71,27.7,27.7,649400.0,16.8909,16.8909,16.8848,16.8848,649400.0
2007-12-11 10:25:00,27.7,27.71,27.67,27.67,361900.0,16.8848,16.8909,16.8665,16.8665,361900.0
2007-12-11 10:30:00,27.67,27.69,27.66,27.67,415600.0,16.8665,16.8787,16.8604,16.8665,415600.0
2007-12-11 10:35:00,27.67,27.68,27.65,27.65,523400.0,16.8665,16.8726,16.8543,16.8543,523400.0
2007-12-11 10:40:00,27.66,27.68,27.64,27.67,380000.0,16.8604,16.8726,16.8482,16.8665,380000.0
2007-12-11 10:45:00,27.67,27.67,27.65,27.65,286900.0,16.8665,16.8665,16.8543,16.8543,286900.0
2007-12-11 10:50:00,27.65,27.68,27.65,27.67,250600.0,16.8543,16.8726,16.8543,16.8665,250600.0
2007-12-11 10:55:00,27.66,27.69,27.66,27.69,596200.0,16.8604,16.8787,16.8604,16.8787,596200.0
2007-12-11 11:00:00,27.69,27.7,27.67,27.7,434400.0,16.8787,16.8848,16.8665,16.8848,434400.0
2007-12-11 11:05:00,27.7,27.74,27.69,27.73,475200.0,16.8848,16.9092,16.8787,16.9031,475200.0
2007-12-11 11:10:00,27.73,27.77,27.73,27.73,503700.0,16.9031,16.9274,16.9031,16.9031,503700.0
2007-12-11 11:15:00,27.74,27.74,27.73,27.74,142200.0,16.9092,16.9092,16.9031,16.9092,142200.0
2007-12-11 11:20:00,27.73,27.74,27.73,27.73,210800.0,16.9031,16.9092,16.9031,16.9031,210800.0
2007-12-11 11:25:00,27.73,27.74,27.72,27.73,471100.0,16.9031,16.9092,16.897,16.9031,471100.0
2007-12-11 11:30:00,27.74,27.74,27.73,27.74,138800.0,16.9092,16.9092,16.9031,16.9092,138800.0
2007-12-11 11:35:00,27.73,27.74,27.72,27.72,402600.0,16.9031,16.9092,16.897,16.897,402600.0
2007-12-11 11:40:00,27.72,27.75,27.67,27.68,469600.0,16.897,16.9153,16.8665,16.8726,469600.0
2007-12-11 11:45:00,27.67,27.69,27.66,27.69,936800.0,16.8665,16.8787,16.8604,16.8787,936800.0
2007-12-11 11:50:00,27.69,27.69,27.64,27.65,792900.0,16.8787,16.8787,16.8482,16.8543,792900.0
2007-12-11 11:55:00,27.65,27.68,27.64,27.65,1000800.0,16.8543,16.8726,16.8482,16.8543,1000800.0
2007-12-11 12:00:00,27.66,27.66,27.6,27.62,576700.0,16.8604,16.8604,16.8238,16.836,576700.0
2007-12-11 12:05:00,27.62,27.67,27.61,27.66,495100.0,16.836,16.8665,16.8299,16.8604,495100.0
2007-12-11 12:10:00,27.65,27.66,27.23,27.64,411700.0,16.8543,16.8604,16.5983,16.8482,411700.0
2007-12-11 12:15:00,27.63,27.64,27.62,27.63,485600.0,16.8421,16.8482,16.836,16.8421,485600.0
2007-12-11 12:20:00,27.62,27.67,27.6,27.65,689100.0,16.836,16.8665,16.8238,16.8543,689100.0
2007-12-11 12:25:00,27.66,27.66,27.64,27.64,321300.0,16.8604,16.8604,16.8482,16.8482,321300.0
2007-12-11 12:30:00,27.65,27.67,27.64,27.66,273700.0,16.8543,16.8665,16.8482,16.8604,273700.0
2007-12-11 12:35:00,27.65,27.68,27.65,27.67,156900.0,16.8543,16.8726,16.8543,16.8665,156900.0
2007-12-11 12:40:00,27.68,27.7,27.67,27.68,287500.0,16.8726,16.8848,16.8665,16.8726,287500.0
2007-12-11 12:45:00,27.68,27.69,27.65,27.67,675200.0,16.8726,16.8787,16.8543,16.8665,675200.0
2007-12-11 12:50:00,27.67,27.72,27.67,27.71,940400.0,16.8665,16.897,16.8665,16.8909,940400.0
2007-12-11 12:55:00,27.71,27.72,27.69,27.7,357900.0,16.8909,16.897,16.8787,16.8848,357900.0
2007-12-11 13:00:00,27.7,27.71,27.69,27.7,469700.0,16.8848,16.8909,16.8787,16.8848,469700.0
2007-12-11 13:05:00,27.7,27.71,27.69,27.69,436500.0,16.8848,16.8909,16.8787,16.8787,436500.0
2007-12-11 13:10:00,27.7,27.71,27.69,27.7,202300.0,16.8848,16.8909,16.8787,16.8848,202300.0
2007-12-11 13:15:00,27.7,27.71,27.69,27.7,396400.0,16.8848,16.8909,16.8787,16.8848,396400.0
2007-12-11 13:20:00,27.7,27.7,27.67,27.7,449500.0,16.8848,16.8848,16.8665,16.8848,449500.0
2007-12-11 13:25:00,27.7,27.7,27.69,27.7,385000.0,16.8848,16.8848,16.8787,16.8848,385000.0
2007-12-11 13:30:00,27.7,27.71,27.69,27.7,190800.0,16.8848,16.8909,16.8787,16.8848,190800.0
2007-12-11 13:35:00,27.71,27.71,27.7,27.7,84800.0,16.8909,16.8909,16.8848,16.8848,84800.0
2007-12-11 13:40:00,27.71,27.71,27.69,27.7,226800.0,16.8909,16.8909,16.8787,16.8848,226800.0
2007-12-11 13:45:00,27.69,27.71,27.69,27.7,363800.0,16.8787,16.8909,16.8787,16.8848,363800.0
2007-12-11 13:50:00,27.7,27.71,27.67,27.7,370000.0,16.8848,16.8909,16.8665,16.8848,370000.0
2007-12-11 13:55:00,27.7,27.71,27.69,27.7,938100.0,16.8848,16.8909,16.8787,16.8848,938100.0
2007-12-11 14:00:00,27.7,27.71,27.68,27.69,688600.0,16.8848,16.8909,16.8726,16.8787,688600.0
2007-12-11 14:05:00,27.7,27.7,27.67,27.68,695800.0,16.8848,16.8848,16.8665,16.8726,695800.0
2007-12-11 14:10:00,27.68,27.7,27.66,27.66,676700.0,16.8726,16.8848,16.8604,16.8604,676700.0
2007-12-11 14:15:00,27.66,27.67,27.3,27.59,2610900.0,16.8604,16.8665,16.641,16.8177,2610900.0
2007-12-11 14:20:00,27.58,27.6,27.22,27.3,1601900.0,16.8116,16.8238,16.5922,16.641,1601900.0
2007-12-11 14:25:00,27.29,27.39,27.25,27.38,1747800.0,16.6349,16.6958,16.6105,16.6897,1747800.0
2007-12-11 14:30:00,27.39,27.39,27.18,27.26,1387300.0,16.6958,16.6958,16.5678,16.6166,1387300.0
2007-12-11 14:35:00,27.26,27.27,27.13,27.18,1170600.0,16.6166,16.6227,16.5373,16.5678,1170600.0
2007-12-11 14:40:00,27.17,27.19,27.06,27.12,1119500.0,16.5617,16.5739,16.4947,16.5312,1119500.0
2007-12-11 14:45:00,27.11,27.21,27.07,27.19,964000.0,16.5251,16.5861,16.5008,16.5739,964000.0
2007-12-11 14:50:00,27.2,27.3,27.16,27.3,953100.0,16.58,16.641,16.5556,16.641,953100.0
2007-12-11 14:55:00,27.3,27.33,27.26,27.3,1054900.0,16.641,16.6592,16.6166,16.641,1054900.0
2007-12-11 15:00:00,27.3,27.32,27.2,27.21,1141700.0,16.641,16.6531,16.58,16.5861,1141700.0
2007-12-11 15:05:00,27.21,27.28,27.21,27.23,592100.0,16.5861,16.6288,16.5861,16.5983,592100.0
2007-12-11 15:10:00,27.22,27.25,27.07,27.11,1204800.0,16.5922,16.6105,16.5008,16.5251,1204800.0
2007-12-11 15:15:00,27.12,27.17,27.07,27.08,1378100.0,16.5312,16.5617,16.5008,16.5068,1378100.0
2007-12-11 15:20:00,27.09,27.12,27.04,27.08,1083700.0,16.5129,16.5312,16.4825,16.5068,1083700.0
2007-12-11 15:25:00,27.08,27.19,27.05,27.17,1006300.0,16.5068,16.5739,16.4886,16.5617,1006300.0
2007-12-11 15:30:00,27.17,27.21,27.11,27.14,991700.0,16.5617,16.5861,16.5251,16.5434,991700.0
2007-12-11 15:35:00,27.14,27.15,27.03,27.05,1045000.0,16.5434,16.5495,16.4764,16.4886,1045000.0
2007-12-11 15:40:00,27.05,27.08,26.94,26.96,1788600.0,16.4886,16.5068,16.4215,16.4337,1788600.0
2007-12-11 15:45:00,26.97,26.99,26.95,26.96,1057600.0,16.4398,16.452,16.4276,16.4337,1057600.0
2007-12-11 15:50:00,26.96,27.0,26.91,26.99,1743200.0,16.4337,16.4581,16.4032,16.452,1743200.0
2007-12-11 15:55:00,27.0,27.0,26.93,26.94,1866400.0,16.4581,16.4581,16.4154,16.4215,1866400.0
2007-12-12 09:30:00,27.45,27.72,27.4,27.64,1998900.0,16.7324,16.897,16.7019,16.8482,1998900.0
2007-12-12 09:35:00,27.63,27.66,27.45,27.48,1383300.0,16.8421,16.8604,16.7324,16.7507,1383300.0
2007-12-12 09:40:00,27.49,27.5,27.43,27.46,967700.0,16.7568,16.7629,16.7202,16.7385,967700.0
2007-12-12 09:45:00,27.45,27.53,27.41,27.5,903600.0,16.7324,16.7811,16.708,16.7629,903600.0
2007-12-12 09:50:00,27.51,27.58,27.49,27.5,659800.0,16.769,16.8116,16.7568,16.7629,659800.0
2007-12-12 09:55:00,27.49,27.53,27.44,27.48,778900.0,16.7568,16.7811,16.7263,16.7507,778900.0
2007-12-12 10:00:00,27.48,27.48,27.41,27.45,543100.0,16.7507,16.7507,16.708,16.7324,543100.0
2007-12-12 10:05:00,27.45,27.47,27.4,27.41,642100.0,16.7324,16.7446,16.7019,16.708,642100.0
2007-12-12 10:10:00,27.41,27.53,27.38,27.53,768700.0,16.708,16.7811,16.6897,16.7811,768700.0
2007-12-12 10:15:00,27.53,27.56,27.5,27.55,596100.0,16.7811,16.7994,16.7629,16.7933,596100.0
2007-12-12 10:20:00,27.56,27.58,27.52,27.54,605800.0,16.7994,16.8116,16.7751,16.7872,605800.0
2007-12-12 10:25:00,27.54,27.55,27.45,27.47,573600.0,16.7872,16.7933,16.7324,16.7446,573600.0
2007-12-12 10:30:00,27.47,27.48,27.44,27.47,450000.0,16.7446,16.7507,16.7263,16.7446,450000.0
2007-12-12 10:35:00,27.47,27.5,27.44,27.48,808500.0,16.7446,16.7629,16.7263,16.7507,808500.0
2007-12-12 10:40:00,27.48,27.54,27.47,27.54,761800.0,16.7507,16.7872,16.7446,16.7872,761800.0
2007-12-12 10:45:00,27.54,27.57,27.48,27.49,895400.0,16.7872,16.8055,16.7507,16.7568,895400.0
2007-12-12 10:50:00,27.49,27.52,27.48,27.5,628100.0,16.7568,16.7751,16.7507,16.7629,628100.0
2007-12-12 10:55:00,27.49,27.5,27.43,27.44,662700.0,16.7568,16.7629,16.7202,16.7263,662700.0
2007-12-12 11:00:00,27.43,27.48,27.43,27.48,511300.0,16.7202,16.7507,16.7202,16.7507,511300.0
2007-12-12 11:05:00,27.48,27.48,27.45,27.46,541700.0,16.7507,16.7507,16.7324,16.7385,541700.0
2007-12-12 11:10:00,27.46,27.48,27.44,27.46,706100.0,16.7385,16.7507,16.7263,16.7385,706100.0
2007-12-12 11:15:00,27.45,27.47,27.43,27.46,246300.0,16.7324,16.7446,16.7202,16.7385,246300.0
2007-12-12 11:20:00,27.47,27.48,27.45,27.45,291300.0,16.7446,16.7507,16.7324,16.7324,291300.0
2007-12-12 11:25:00,27.46,27.48,27.41,27.44,531500.0,16.7385,16.7507,16.708,16.7263,531500.0
2007-12-12 11:30:00,27.45,27.48,27.45,27.47,459400.0,16.7324,16.7507,16.7324,16.7446,459400.0
2007-12-12 11:35:00,27.46,27.48,27.45,27.46,530700.0,16.7385,16.7507,16.7324,16.7385,530700.0
2007-12-12 11:40:00,27.46,27.46,27.42,27.43,591900.0,16.7385,16.7385,16.7141,16.7202,591900.0
2007-12-12 11:45:00,27.43,27.45,27.4,27.41,603800.0,16.7202,16.7324,16.7019,16.708,603800.0
2007-12-12 11:50:00,27.41,27.47,27.38,27.46,571800.0,16.708,16.7446,16.6897,16.7385,571800.0
2007-12-12 11:55:00,27.46,27.5,27.45,27.49,660300.0,16.7385,16.7629,16.7324,16.7568,660300.0
2007-12-12 12:00:00,27.5,27.53,27.47,27.49,577900.0,16.7629,16.7811,16.7446,16.7568,577900.0
2007-12-12 12:05:00,27.49,27.5,27.46,27.48,769600.0,16.7568,16.7629,16.7385,16.7507,769600.0
2007-12-12 12:10:00,27.47,27.5,27.47,27.48,283200.0,16.7446,16.7629,16.7446,16.7507,283200.0
2007-12-12 12:15:00,27.48,27.49,27.45,27.47,351400.0,16.7507,16.7568,16.7324,16.7446,351400.0
2007-12-12 12:20:00,27.48,27.48,27.44,27.46,275100.0,16.7507,16.7507,16.7263,16.7385,275100.0
2007-12-12 12:25:00,27.46,27.48,27.44,27.44,205000.0,16.7385,16.7507,16.7263,16.7263,205000.0
2007-12-12 12:30:00,27.44,27.44,27.39,27.42,382200.0,16.7263,16.7263,16.6958,16.7141,382200.0
2007-12-12 12:35:00,27.42,27.43,27.32,27.35,589500.0,16.7141,16.7202,16.6531,16.6714,589500.0
2007-12-12 12:40:00,27.35,27.35,27.3,27.3,297300.0,16.6714,16.6714,16.641,16.641,297300.0
2007-12-12 12:45:00,27.3,27.32,27.18,27.21,807000.0,16.641,16.6531,16.5678,16.5861,807000.0
2007-12-12 12:50:00,27.21,27.21,27.17,27.2,509000.0,16.5861,16.5861,16.5617,16.58,509000.0
2007-12-12 12:55:00,27.2,27.24,27.19,27.23,507700.0,16.58,16.6044,16.5739,16.5983,507700.0
2007-12-12 13:00:00,27.23,27.25,27.21,27.22,336300.0,16.5983,16.6105,16.5861,16.5922,336300.0
2007-12-12 13:05:00,27.23,27.26,27.22,27.26,254100.0,16.5983,16.6166,16.5922,16.6166,254100.0
2007-12-12 13:10:00,27.26,27.35,27.25,27.34,476900.0,16.6166,16.6714,16.6105,16.6653,476900.0
2007-12-12 13:15:00,27.33,27.34,27.32,27.34,321700.0,16.6592,16.6653,16.6531,16.6653,321700.0
2007-12-12 13:20:00,27.33,27.35,27.32,27.35,192400.0,16.6592,16.6714,16.6531,16.6714,192400.0
2007-12-12 13:25:00,27.35,27.37,27.31,27.33,305200.0,16.6714,16.6836,16.647,16.6592,305200.0
2007-12-12 13:30:00,27.33,27.33,27.29,27.3,239300.0,16.6592,16.6592,16.6349,16.641,239300.0
2007-12-12 13:35:00,27.3,27.4,27.3,27.39,293800.0,16.641,16.7019,16.641,16.6958,293800.0
2007-12-12 13:40:00,27.4,27.4,27.37,27.37,193900.0,16.7019,16.7019,16.6836,16.6836,193900.0
2007-12-12 13:45:00,27.38,27.39,27.31,27.35,693700.0,16.6897,16.6958,16.647,16.6714,693700.0
2007-12-12 13:50:00,27.34,27.35,27.31,27.32,468600.0,16.6653,16.6714,16.647,16.6531,468600.0
2007-12-12 13:55:00,27.32,27.35,27.31,27.34,482900.0,16.6531,16.6714,16.647,16.6653,482900.0
2007-12-12 14:00:00,27.34,27.39,27.32,27.38,310200.0,16.6653,16.6958,16.6531,16.6897,310200.0
2007-12-12 14:05:00,27.39,27.41,27.35,27.38,744100.0,16.6958,16.708,16.6714,16.6897,744100.0
2007-12-12 14:10:00,27.37,27.42,27.37,27.39,620400.0,16.6836,16.7141,16.6836,16.6958,620400.0
2007-12-12 14:15:00,27.39,27.42,27.37,27.39,352900.0,16.6958,16.7141,16.6836,16.6958,352900.0
2007-12-12 14:20:00,27.4,27.4,27.32,27.38,536900.0,16.7019,16.7019,16.6531,16.6897,536900.0
2007-12-12 14:25:00,27.38,27.39,27.35,27.35,301500.0,16.6897,16.6958,16.6714,16.6714,301500.0
2007-12-12 14:30:00,27.35,27.35,27.32,27.32,440200.0,16.6714,16.6714,16.6531,16.6531,440200.0
2007-12-12 14:35:00,27.33,27.35,27.3,27.34,439700.0,16.6592,16.6714,16.641,16.6653,439700.0
2007-12-12 14:40:00,27.34,27.38,27.33,27.37,809200.0,16.6653,16.6897,16.6592,16.6836,809200.0
2007-12-12 14:45:00,27.37,27.37,27.32,27.33,715200.0,16.6836,16.6836,16.6531,16.6592,715200.0
2007-12-12 14:50:00,27.32,27.33,27.3,27.31,328600.0,16.6531,16.6592,16.641,16.647,328600.0
2007-12-12 14:55:00,27.31,27.32,27.25,27.25,588700.0,16.647,16.6531,16.6105,16.6105,588700.0
2007-12-12 15:00:00,27.26,27.26,27.11,27.13,1372100.0,16.6166,16.6166,16.5251,16.5373,1372100.0
2007-12-12 15:05:00,27.13,27.19,27.13,27.19,1058400.0,16.5373,16.5739,16.5373,16.5739,1058400.0
2007-12-12 15:10:00,27.19,27.19,27.01,27.01,930100.0,16.5739,16.5739,16.4642,16.4642,930100.0
2007-12-12 15:15:00,27.01,27.03,26.89,27.03,1335300.0,16.4642,16.4764,16.391,16.4764,1335300.0
2007-12-12 15:20:00,27.03,27.06,26.95,26.95,869300.0,16.4764,16.4947,16.4276,16.4276,869300.0
2007-12-12 15:25:00,26.96,27.09,26.95,27.06,1124100.0,16.4337,16.5129,16.4276,16.4947,1124100.0
2007-12-12 15:30:00,27.05,27.06,27.0,27.03,864400.0,16.4886,16.4947,16.4581,16.4764,864400.0
2007-12-12 15:35:00,27.03,27.06,26.91,26.96,1074600.0,16.4764,16.4947,16.4032,16.4337,1074600.0
2007-12-12 15:40:00,26.95,27.0,26.92,26.98,1203900.0,16.4276,16.4581,16.4093,16.4459,1203900.0
2007-12-12 15:45:00,26.98,27.19,26.97,27.16,1777300.0,16.4459,16.5739,16.4398,16.5556,1777300.0
2007-12-12 15:50:00,27.17,27.22,27.13,27.2,1500800.0,16.5617,16.5922,16.5373,16.58,1500800.0
2007-12-12 15:55:00,27.2,27.3,27.18,27.3,1668700.0,16.58,16.641,16.5678,16.641,1668700.0
2007-12-13 09:30:00,26.99,27.26,26.91,27.26,1980400.0,16.452,16.6166,16.4032,16.6166,1980400.0
2007-12-13 09:35:00,27.26,27.5,27.25,27.27,1836800.0,16.6166,16.7629,16.6105,16.6227,1836800.0
2007-12-13 09:40:00,27.26,27.36,27.12,27.23,1218700.0,16.6166,16.6775,16.5312,16.5983,1218700.0
2007-12-13 09:45:00,27.23,27.23,27.11,27.11,619000.0,16.5983,16.5983,16.5251,16.5251,619000.0
2007-12-13 09:50:00,27.12,27.13,27.02,27.11,1116300.0,16.5312,16.5373,16.4703,16.5251,1116300.0
2007-12-13 09:55:00,27.11,27.11,26.92,27.0,1442700.0,16.5251,16.5251,16.4093,16.4581,1442700.0
2007-12-13 10:00:00,26.99,27.0,26.83,26.86,1235000.0,16.452,16.4581,16.3545,16.3727,1235000.0
2007-12-13 10:05:00,26.87,26.93,26.86,26.93,754200.0,16.3788,16.4154,16.3727,16.4154,754200.0
2007-12-13 10:10:00,26.93,27.03,26.91,27.01,920900.0,16.4154,16.4764,16.4032,16.4642,920900.0
2007-12-13 10:15:00,27.02,27.05,26.99,27.02,713700.0,16.4703,16.4886,16.452,16.4703,713700.0
2007-12-13 10:20:00,27.03,27.09,27.0,27.0,999700.0,16.4764,16.5129,16.4581,16.4581,999700.0
2007-12-13 10:25:00,27.0,27.03,26.84,26.92,910000.0,16.4581,16.4764,16.3606,16.4093,910000.0
2007-12-13 10:30:00,26.92,26.97,26.87,26.87,799300.0,16.4093,16.4398,16.3788,16.3788,799300.0
2007-12-13 10:35:00,26.87,26.95,26.86,26.91,718700.0,16.3788,16.4276,16.3727,16.4032,718700.0
2007-12-13 10:40:00,26.91,26.93,26.85,26.89,713200.0,16.4032,16.4154,16.3666,16.391,713200.0
2007-12-13 10:45:00,26.9,26.95,26.85,26.95,674500.0,16.3971,16.4276,16.3666,16.4276,674500.0
2007-12-13 10:50:00,26.95,27.05,26.94,27.03,715300.0,16.4276,16.4886,16.4215,16.4764,715300.0
2007-12-13 10:55:00,27.03,27.03,26.87,26.9,417800.0,16.4764,16.4764,16.3788,16.3971,417800.0
2007-12-13 11:00:00,26.91,26.93,26.86,26.87,503000.0,16.4032,16.4154,16.3727,16.3788,503000.0
2007-12-13 11:05:00,26.86,26.93,26.85,26.91,731300.0,16.3727,16.4154,16.3666,16.4032,731300.0
2007-12-13 11:10:00,26.91,26.99,26.9,26.94,624700.0,16.4032,16.452,16.3971,16.4215,624700.0
2007-12-13 11:15:00,26.93,26.98,26.92,26.92,372200.0,16.4154,16.4459,16.4093,16.4093,372200.0
2007-12-13 11:20:00,26.92,26.96,26.86,26.94,715200.0,16.4093,16.4337,16.3727,16.4215,715200.0
2007-12-13 11:25:00,26.94,26.95,26.85,26.86,960500.0,16.4215,16.4276,16.3666,16.3727,960500.0
2007-12-13 11:30:00,26.86,26.88,26.81,26.85,604900.0,16.3727,16.3849,16.3423,16.3666,604900.0
2007-12-13 11:35:00,26.86,26.95,26.86,26.94,495400.0,16.3727,16.4276,16.3727,16.4215,495400.0
2007-12-13 11:40:00,26.94,26.98,26.94,26.94,479600.0,16.4215,16.4459,16.4215,16.4215,479600.0
2007-12-13 11:45:00,26.94,26.95,26.88,26.88,419300.0,16.4215,16.4276,16.3849,16.3849,419300.0
2007-12-13 11:50:00,26.88,26.97,26.88,26.97,662900.0,16.3849,16.4398,16.3849,16.4398,662900.0
2007-12-13 11:55:00,26.97,27.03,26.96,27.01,586000.0,16.4398,16.4764,16.4337,16.4642,586000.0
2007-12-13 12:00:00,27.01,27.01,26.95,26.98,372800.0,16.4642,16.4642,16.4276,16.4459,372800.0
2007-12-13 12:05:00,26.98,27.04,26.97,27.04,347600.0,16.4459,16.4825,16.4398,16.4825,347600.0
2007-12-13 12:10:00,27.05,27.08,27.03,27.05,416900.0,16.4886,16.5068,16.4764,16.4886,416900.0
2007-12-13 12:15:00,27.04,27.05,27.01,27.02,216100.0,16.4825,16.4886,16.4642,16.4703,216100.0
2007-12-13 12:20:00,27.02,27.03,26.96,26.98,543300.0,16.4703,16.4764,16.4337,16.4459,543300.0
2007-12-13 12:25:00,26.98,27.03,26.96,27.0,339700.0,16.4459,16.4764,16.4337,16.4581,339700.0
2007-12-13 12:30:00,27.0,27.03,26.99,27.01,223300.0,16.4581,16.4764,16.452,16.4642,223300.0
2007-12-13 12:35:00,27.02,27.02,27.01,27.01,81400.0,16.4703,16.4703,16.4642,16.4642,81400.0
2007-12-13 12:40:00,27.01,27.02,26.9,26.93,505500.0,16.4642,16.4703,16.3971,16.4154,505500.0
2007-12-13 12:45:00,26.93,26.97,26.85,26.85,555800.0,16.4154,16.4398,16.3666,16.3666,555800.0
2007-12-13 12:50:00,26.86,26.97,26.85,26.96,434700.0,16.3727,16.4398,16.3666,16.4337,434700.0
2007-12-13 12:55:00,26.96,26.97,26.91,26.92,468900.0,16.4337,16.4398,16.4032,16.4093,468900.0
2007-12-13 13:00:00,26.92,26.95,26.92,26.94,474700.0,16.4093,16.4276,16.4093,16.4215,474700.0
2007-12-13 13:05:00,26.94,26.96,26.93,26.96,387500.0,16.4215,16.4337,16.4154,16.4337,387500.0
2007-12-13 13:10:00,26.95,26.99,26.94,26.95,437500.0,16.4276,16.452,16.4215,16.4276,437500.0
2007-12-13 13:15:00,26.94,26.96,26.93,26.95,289600.0,16.4215,16.4337,16.4154,16.4276,289600.0
2007-12-13 13:20:00,26.95,26.97,26.94,26.95,351800.0,16.4276,16.4398,16.4215,16.4276,351800.0
2007-12-13 13:25:00,26.95,26.97,26.93,26.95,456900.0,16.4276,16.4398,16.4154,16.4276,456900.0
2007-12-13 13:30:00,26.95,26.97,26.94,26.96,704100.0,16.4276,16.4398,16.4215,16.4337,704100.0
2007-12-13 13:35:00,26.97,27.0,26.96,26.99,343600.0,16.4398,16.4581,16.4337,16.452,343600.0
2007-12-13 13:40:00,26.99,27.0,26.96,26.98,283200.0,16.452,16.4581,16.4337,16.4459,283200.0
2007-12-13 13:45:00,26.97,27.0,26.96,26.99,324000.0,16.4398,16.4581,16.4337,16.452,324000.0
2007-12-13 13:50:00,27.0,27.06,26.99,27.06,493100.0,16.4581,16.4947,16.452,16.4947,493100.0
2007-12-13 13:55:00,27.06,27.07,27.03,27.06,546200.0,16.4947,16.5008,16.4764,16.4947,546200.0
2007-12-13 14:00:00,27.06,27.06,27.01,27.06,609000.0,16.4947,16.4947,16.4642,16.4947,609000.0
2007-12-13 14:05:00,27.06,27.1,27.05,27.08,435700.0,16.4947,16.519,16.4886,16.5068,435700.0
2007-12-13 14:10:00,27.09,27.1,27.06,27.06,256000.0,16.5129,16.519,16.4947,16.4947,256000.0
2007-12-13 14:15:00,27.07,27.11,27.04,27.1,561700.0,16.5008,16.5251,16.4825,16.519,561700.0
2007-12-13 14:20:00,27.1,27.13,27.07,27.09,565300.0,16.519,16.5373,16.5008,16.5129,565300.0
2007-12-13 14:25:00,27.08,27.17,27.05,27.16,538500.0,16.5068,16.5617,16.4886,16.5556,538500.0
2007-12-13 14:30:00,27.16,27.18,27.09,27.09,629100.0,16.5556,16.5678,16.5129,16.5129,629100.0
2007-12-13 14:35:00,27.1,27.1,27.06,27.06,288300.0,16.519,16.519,16.4947,16.4947,288300.0
2007-12-13 14:40:00,27.07,27.08,27.03,27.04,235400.0,16.5008,16.5068,16.4764,16.4825,235400.0
2007-12-13 14:45:00,27.04,27.05,26.99,27.02,498600.0,16.4825,16.4886,16.452,16.4703,498600.0
2007-12-13 14:50:00,27.01,27.09,27.01,27.05,586600.0,16.4642,16.5129,16.4642,16.4886,586600.0
2007-12-13 14:55:00,27.06,27.07,27.02,27.05,486500.0,16.4947,16.5008,16.4703,16.4886,486500.0
2007-12-13 15:00:00,27.04,27.12,27.03,27.1,419200.0,16.4825,16.5312,16.4764,16.519,419200.0
2007-12-13 15:05:00,27.1,27.1,27.06,27.06,334300.0,16.519,16.519,16.4947,16.4947,334300.0
2007-12-13 15:10:00,27.07,27.09,27.04,27.04,512900.0,16.5008,16.5129,16.4825,16.4825,512900.0
2007-12-13 15:15:00,27.05,27.05,26.98,27.02,642800.0,16.4886,16.4886,16.4459,16.4703,642800.0
2007-12-13 15:20:00,27.02,27.05,26.96,26.98,573100.0,16.4703,16.4886,16.4337,16.4459,573100.0
2007-12-13 15:25:00,26.98,27.15,26.98,27.14,824000.0,16.4459,16.5495,16.4459,16.5434,824000.0
2007-12-13 15:30:00,27.14,27.15,27.09,27.13,1434500.0,16.5434,16.5495,16.5129,16.5373,1434500.0
2007-12-13 15:35:00,27.12,27.13,27.08,27.11,707000.0,16.5312,16.5373,16.5068,16.5251,707000.0
2007-12-13 15:40:00,27.11,27.15,27.09,27.11,878200.0,16.5251,16.5495,16.5129,16.5251,878200.0
2007-12-13 15:45:00,27.12,27.15,27.1,27.13,1034600.0,16.5312,16.5495,16.519,16.5373,1034600.0
2007-12-13 15:50:00,27.13,27.16,27.1,27.12,1006700.0,16.5373,16.5556,16.519,16.5312,1006700.0
2007-12-13 15:55:00,27.12,27.18,27.08,27.16,1688300.0,16.5312,16.5678,16.5068,16.5556,1688300.0
2007-12-14 09:30:00,26.82,26.84,26.76,26.77,1450700.0,16.3484,16.3606,16.3118,16.3179,1450700.0
2007-12-14 09:35:00,26.77,26.8,26.62,26.65,1624400.0,16.3179,16.3362,16.2265,16.2447,1624400.0
2007-12-14 09:40:00,26.65,26.65,26.63,26.65,830500.0,16.2447,16.2447,16.2325,16.2447,830500.0
2007-12-14 09:45:00,26.65,26.67,26.44,26.47,2231500.0,16.2447,16.2569,16.1167,16.135,2231500.0
2007-12-14 09:50:00,26.47,26.5,26.4,26.49,1527200.0,16.135,16.1533,16.0923,16.1472,1527200.0
2007-12-14 09:55:00,26.49,26.55,26.44,26.47,1458700.0,16.1472,16.1838,16.1167,16.135,1458700.0
2007-12-14 10:00:00,26.48,26.48,26.34,26.43,1155700.0,16.1411,16.1411,16.0558,16.1106,1155700.0
2007-12-14 10:05:00,26.43,26.52,26.42,26.49,1073100.0,16.1106,16.1655,16.1045,16.1472,1073100.0
2007-12-14 10:10:00,26.49,26.59,26.46,26.58,1537100.0,16.1472,16.2082,16.1289,16.2021,1537100.0
2007-12-14 10:15:00,26.58,26.61,26.5,26.57,939800.0,16.2021,16.2204,16.1533,16.196,939800.0
2007-12-14 10:20:00,26.57,26.57,26.41,26.44,1062300.0,16.196,16.196,16.0984,16.1167,1062300.0
2007-12-14 10:25:00,26.43,26.46,26.42,26.45,727000.0,16.1106,16.1289,16.1045,16.1228,727000.0
2007-12-14 10:30:00,26.45,26.46,26.43,26.46,406000.0,16.1228,16.1289,16.1106,16.1289,406000.0
2007-12-14 10:35:00,26.46,26.49,26.45,26.49,336100.0,16.1289,16.1472,16.1228,16.1472,336100.0
2007-12-14 10:40:00,26.49,26.53,26.48,26.5,709400.0,16.1472,16.1716,16.1411,16.1533,709400.0
2007-12-14 10:45:00,26.5,26.5,26.42,26.49,1039600.0,16.1533,16.1533,16.1045,16.1472,1039600.0
2007-12-14 10:50:00,26.49,26.51,26.46,26.46,1029600.0,16.1472,16.1594,16.1289,16.1289,1029600.0
2007-12-14 10:55:00,26.46,26.48,26.44,26.48,880900.0,16.1289,16.1411,16.1167,16.1411,880900.0
2007-12-14 11:00:00,26.48,26.53,26.48,26.5,797600.0,16.1411,16.1716,16.1411,16.1533,797600.0
2007-12-14 11:05:00,26.5,26.6,26.46,26.56,2370700.0,16.1533,16.2143,16.1289,16.1899,2370700.0
2007-12-14 11:10:00,26.56,26.57,26.47,26.49,825400.0,16.1899,16.196,16.135,16.1472,825400.0
2007-12-14 11:15:00,26.48,26.52,26.48,26.51,340300.0,16.1411,16.1655,16.1411,16.1594,340300.0
2007-12-14 11:20:00,26.5,26.55,26.5,26.55,394600.0,16.1533,16.1838,16.1533,16.1838,394600.0
2007-12-14 11:25:00,26.55,26.55,26.49,26.49,548000.0,16.1838,16.1838,16.1472,16.1472,548000.0
2007-12-14 11:30:00,26.49,26.54,26.49,26.52,521500.0,16.1472,16.1777,16.1472,16.1655,521500.0
2007-12-14 11:35:00,26.51,26.52,26.44,26.49,641100.0,16.1594,16.1655,16.1167,16.1472,641100.0
2007-12-14 11:40:00,26.49,26.5,26.44,26.46,368200.0,16.1472,16.1533,16.1167,16.1289,368200.0
2007-12-14 11:45:00,26.46,26.46,26.41,26.44,347800.0,16.1289,16.1289,16.0984,16.1167,347800.0
2007-12-14 11:50:00,26.44,26.45,26.4,26.43,639500.0,16.1167,16.1228,16.0923,16.1106,639500.0
2007-12-14 11:55:00,26.43,26.43,26.36,26.38,533200.0,16.1106,16.1106,16.068,16.0802,533200.0
2007-12-14 12:00:00,26.38,26.42,26.37,26.4,768700.0,16.0802,16.1045,16.0741,16.0923,768700.0
2007-12-14 12:05:00,26.4,26.42,26.39,26.4,756400.0,16.0923,16.1045,16.0863,16.0923,756400.0
2007-12-14 12:10:00,26.41,26.45,26.39,26.4,1025000.0,16.0984,16.1228,16.0863,16.0923,1025000.0
2007-12-14 12:15:00,26.4,26.4,26.37,26.38,484000.0,16.0923,16.0923,16.0741,16.0802,484000.0
2007-12-14 12:20:00,26.37,26.4,26.37,26.4,509800.0,16.0741,16.0923,16.0741,16.0923,509800.0
2007-12-14 12:25:00,26.4,26.42,26.39,26.41,734500.0,16.0923,16.1045,16.0863,16.0984,734500.0
2007-12-14 12:30:00,26.41,26.46,26.4,26.45,364400.0,16.0984,16.1289,16.0923,16.1228,364400.0
2007-12-14 12:35:00,26.45,26.47,26.44,26.46,371400.0,16.1228,16.135,16.1167,16.1289,371400.0
2007-12-14 12:40:00,26.46,26.46,26.44,26.45,565400.0,16.1289,16.1289,16.1167,16.1228,565400.0
2007-12-14 12:45:00,26.45,26.45,26.44,26.45,94900.0,16.1228,16.1228,16.1167,16.1228,94900.0
2007-12-14 12:50:00,26.45,26.46,26.44,26.45,329700.0,16.1228,16.1289,16.1167,16.1228,329700.0
2007-12-14 12:55:00,26.45,26.48,26.44,26.47,273500.0,16.1228,16.1411,16.1167,16.135,273500.0
2007-12-14 13:00:00,26.47,26.48,26.41,26.43,399800.0,16.135,16.1411,16.0984,16.1106,399800.0
2007-12-14 13:05:00,26.43,26.46,26.42,26.45,797000.0,16.1106,16.1289,16.1045,16.1228,797000.0
2007-12-14 13:10:00,26.45,26.46,26.42,26.45,225000.0,16.1228,16.1289,16.1045,16.1228,225000.0
2007-12-14 13:15:00,26.45,26.5,26.45,26.48,263300.0,16.1228,16.1533,16.1228,16.1411,263300.0
2007-12-14 13:20:00,26.48,26.5,26.47,26.47,295100.0,16.1411,16.1533,16.135,16.135,295100.0
2007-12-14 13:25:00,26.47,26.5,26.46,26.48,373600.0,16.135,16.1533,16.1289,16.1411,373600.0
2007-12-14 13:30:00,26.47,26.49,26.47,26.49,242200.0,16.135,16.1472,16.135,16.1472,242200.0
2007-12-14 13:35:00,26.49,26.51,26.48,26.51,231700.0,16.1472,16.1594,16.1411,16.1594,231700.0
2007-12-14 13:40:00,26.51,26.51,26.46,26.46,367900.0,16.1594,16.1594,16.1289,16.1289,367900.0
2007-12-14 13:45:00,26.45,26.46,26.39,26.45,490300.0,16.1228,16.1289,16.0863,16.1228,490300.0
2007-12-14 13:50:00,26.45,26.45,26.41,26.42,368600.0,16.1228,16.1228,16.0984,16.1045,368600.0
2007-12-14 13:55:00,26.42,26.46,26.42,26.45,281000.0,16.1045,16.1289,16.1045,16.1228,281000.0
2007-12-14 14:00:00,26.44,26.46,26.42,26.45,262400.0,16.1167,16.1289,16.1045,16.1228,262400.0
2007-12-14 14:05:00,26.46,26.49,26.45,26.49,210800.0,16.1289,16.1472,16.1228,16.1472,210800.0
2007-12-14 14:10:00,26.49,26.51,26.47,26.49,615500.0,16.1472,16.1594,16.135,16.1472,615500.0
2007-12-14 14:15:00,26.49,26.5,26.44,26.46,993100.0,16.1472,16.1533,16.1167,16.1289,993100.0
2007-12-14 14:20:00,26.47,26.5,26.47,26.5,841500.0,16.135,16.1533,16.135,16.1533,841500.0
2007-12-14 14:25:00,26.5,26.51,26.48,26.48,1183900.0,16.1533,16.1594,16.1411,16.1411,1183900.0
2007-12-14 14:30:00,26.47,26.48,26.42,26.44,422900.0,16.135,16.1411,16.1045,16.1167,422900.0
2007-12-14 14:35:00,26.44,26.45,26.38,26.42,896500.0,16.1167,16.1228,16.0802,16.1045,896500.0
2007-12-14 14:40:00,26.43,26.46,26.42,26.45,320600.0,16.1106,16.1289,16.1045,16.1228,320600.0
2007-12-14 14:45:00,26.45,26.46,26.42,26.43,251200.0,16.1228,16.1289,16.1045,16.1106,251200.0
2007-12-14 14:50:00,26.43,26.45,26.4,26.45,508800.0,16.1106,16.1228,16.0923,16.1228,508800.0
2007-12-14 14:55:00,26.46,26.46,26.35,26.36,620800.0,16.1289,16.1289,16.0619,16.068,620800.0
2007-12-14 15:00:00,26.36,26.39,26.3,26.33,840700.0,16.068,16.0863,16.0314,16.0497,840700.0
2007-12-14 15:05:00,26.34,26.36,26.27,26.33,1392500.0,16.0558,16.068,16.0131,16.0497,1392500.0
2007-12-14 15:10:00,26.34,26.36,26.33,26.35,279800.0,16.0558,16.068,16.0497,16.0619,279800.0
2007-12-14 15:15:00,26.35,26.36,26.26,26.26,590000.0,16.0619,16.068,16.007,16.007,590000.0
2007-12-14 15:20:00,26.27,26.27,26.19,26.26,1223500.0,16.0131,16.0131,15.9643,16.007,1223500.0
2007-12-14 15:25:00,26.26,26.29,26.23,26.29,698400.0,16.007,16.0253,15.9887,16.0253,698400.0
2007-12-14 15:30:00,26.28,26.34,26.27,26.32,754500.0,16.0192,16.0558,16.0131,16.0436,754500.0
2007-12-14 15:35:00,26.31,26.37,26.31,26.32,832300.0,16.0375,16.0741,16.0375,16.0436,832300.0
2007-12-14 15:40:00,26.32,26.32,26.26,26.27,960500.0,16.0436,16.0436,16.007,16.0131,960500.0
2007-12-14 15:45:00,26.27,26.31,26.24,26.26,1621100.0,16.0131,16.0375,15.9948,16.007,1621100.0
2007-12-14 15:50:00,26.25,26.27,26.24,26.24,1771100.0,16.0009,16.0131,15.9948,15.9948,1771100.0
2007-12-14 15:55:00,26.24,26.32,26.24,26.31,2358100.0,15.9948,16.0436,15.9948,16.0375,2358100.0
2007-12-17 09:30:00,26.24,26.27,26.04,26.05,1427500.0,15.9948,16.0131,15.8729,15.879,1427500.0
2007-12-17 09:35:00,26.05,26.11,25.93,26.0,1525200.0,15.879,15.9156,15.8059,15.8485,1525200.0
2007-12-17 09:40:00,25.99,26.08,25.96,26.03,552800.0,15.8424,15.8973,15.8241,15.8668,552800.0
2007-12-17 09:45:00,26.03,26.03,25.81,25.86,1303200.0,15.8668,15.8668,15.7327,15.7632,1303200.0
2007-12-17 09:50:00,25.85,25.88,25.72,25.73,1180500.0,15.7571,15.7754,15.6778,15.6839,1180500.0
2007-12-17 09:55:00,25.72,25.73,25.6,25.61,1346300.0,15.6778,15.6839,15.6047,15.6108,1346300.0
2007-12-17 10:00:00,25.61,25.62,25.55,25.59,1380700.0,15.6108,15.6169,15.5742,15.5986,1380700.0
2007-12-17 10:05:00,25.58,25.6,25.38,25.41,3060300.0,15.5925,15.6047,15.4706,15.4889,3060300.0
2007-12-17 10:10:00,25.41,25.57,25.4,25.55,1379200.0,15.4889,15.5864,15.4828,15.5742,1379200.0
2007-12-17 10:15:00,25.55,25.67,25.55,25.61,1072700.0,15.5742,15.6474,15.5742,15.6108,1072700.0
2007-12-17 10:20:00,25.6,25.63,25.56,25.63,917000.0,15.6047,15.623,15.5803,15.623,917000.0
2007-12-17 10:25:00,25.63,25.63,25.52,25.52,619500.0,15.623,15.623,15.5559,15.5559,619500.0
2007-12-17 10:30:00,25.52,25.68,25.5,25.67,726900.0,15.5559,15.6535,15.5437,15.6474,726900.0
2007-12-17 10:35:00,25.67,25.73,25.63,25.7,614800.0,15.6474,15.6839,15.623,15.6657,614800.0
2007-12-17 10:40:00,25.71,25.77,25.7,25.75,388000.0,15.6718,15.7083,15.6657,15.6961,388000.0
2007-12-17 10:45:00,25.75,25.82,25.75,25.79,760100.0,15.6961,15.7388,15.6961,15.7205,760100.0
2007-12-17 10:50:00,25.8,25.82,25.79,25.8,558400.0,15.7266,15.7388,15.7205,15.7266,558400.0
2007-12-17 10:55:00,25.8,25.82,25.77,25.8,345400.0,15.7266,15.7388,15.7083,15.7266,345400.0
2007-12-17 11:00:00,25.8,25.9,25.8,25.87,863300.0,15.7266,15.7876,15.7266,15.7693,863300.0
2007-12-17 11:05:00,25.88,25.88,25.79,25.79,931400.0,15.7754,15.7754,15.7205,15.7205,931400.0
2007-12-17 11:10:00,25.78,25.82,25.77,25.81,705300.0,15.7144,15.7388,15.7083,15.7327,705300.0
2007-12-17 11:15:00,25.8,25.81,25.79,25.8,399500.0,15.7266,15.7327,15.7205,15.7266,399500.0
2007-12-17 11:20:00,25.81,25.85,25.79,25.84,584700.0,15.7327,15.7571,15.7205,15.751,584700.0
2007-12-17 11:25:00,25.84,25.86,25.8,25.81,515400.0,15.751,15.7632,15.7266,15.7327,515400.0
2007-12-17 11:30:00,25.81,25.87,25.81,25.84,480800.0,15.7327,15.7693,15.7327,15.751,480800.0
2007-12-17 11:35:00,25.83,25.85,25.78,25.81,731600.0,15.7449,15.7571,15.7144,15.7327,731600.0
2007-12-17 11:40:00,25.81,25.83,25.74,25.74,692700.0,15.7327,15.7449,15.69,15.69,692700.0
2007-12-17 11:45:00,25.75,25.77,25.71,25.75,458600.0,15.6961,15.7083,15.6718,15.6961,458600.0
2007-12-17 11:50:00,25.74,25.77,25.73,25.76,588400.0,15.69,15.7083,15.6839,15.7022,588400.0
2007-12-17 11:55:00,25.75,25.81,25.74,25.8,381700.0,15.6961,15.7327,15.69,15.7266,381700.0
2007-12-17 12:00:00,25.8,25.84,25.8,25.84,349100.0,15.7266,15.751,15.7266,15.751,349100.0
2007-12-17 12:05:00,25.83,25.88,25.82,25.85,868800.0,15.7449,15.7754,15.7388,15.7571,868800.0
2007-12-17 12:10:00,25.85,25.87,25.76,25.84,335600.0,15.7571,15.7693,15.7022,15.751,335600.0
2007-12-17 12:15:00,25.85,25.86,25.83,25.85,327400.0,15.7571,15.7632,15.7449,15.7571,327400.0
2007-12-17 12:20:00,25.84,25.85,25.83,25.85,183200.0,15.751,15.7571,15.7449,15.7571,183200.0
2007-12-17 12:25:00,25.85,25.87,25.84,25.86,282400.0,15.7571,15.7693,15.751,15.7632,282400.0
2007-12-17 12:30:00,25.86,25.9,25.85,25.9,354400.0,15.7632,15.7876,15.7571,15.7876,354400.0
2007-12-17 12:35:00,25.89,25.94,25.89,25.91,769800.0,15.7815,15.812,15.7815,15.7937,769800.0
2007-12-17 12:40:00,25.91,25.93,25.9,25.91,266100.0,15.7937,15.8059,15.7876,15.7937,266100.0
2007-12-17 12:45:00,25.9,25.92,25.89,25.9,383700.0,15.7876,15.7998,15.7815,15.7876,383700.0
2007-12-17 12:50:00,25.89,25.89,25.86,25.87,414000.0,15.7815,15.7815,15.7632,15.7693,414000.0
2007-12-17 12:55:00,25.86,25.87,25.83,25.85,460600.0,15.7632,15.7693,15.7449,15.7571,460600.0
2007-12-17 13:00:00,25.85,25.87,25.83,25.86,401200.0,15.7571,15.7693,15.7449,15.7632,401200.0
2007-12-17 13:05:00,25.85,25.9,25.85,25.87,473100.0,15.7571,15.7876,15.7571,15.7693,473100.0
2007-12-17 13:10:00,25.88,25.88,25.83,25.83,436800.0,15.7754,15.7754,15.7449,15.7449,436800.0
2007-12-17 13:15:00,25.83,25.83,25.76,25.78,858300.0,15.7449,15.7449,15.7022,15.7144,858300.0
2007-12-17 13:20:00,25.78,25.82,25.77,25.79,459400.0,15.7144,15.7388,15.7083,15.7205,459400.0
2007-12-17 13:25:00,25.79,25.8,25.73,25.74,266100.0,15.7205,15.7266,15.6839,15.69,266100.0
2007-12-17 13:30:00,25.74,25.75,25.72,25.73,349500.0,15.69,15.6961,15.6778,15.6839,349500.0
2007-12-17 13:35:00,25.74,25.76,25.7,25.7,818500.0,15.69,15.7022,15.6657,15.6657,818500.0
2007-12-17 13:40:00,25.7,25.73,25.69,25.7,596800.0,15.6657,15.6839,15.6596,15.6657,596800.0
2007-12-17 13:45:00,25.7,25.73,25.65,25.65,655700.0,15.6657,15.6839,15.6352,15.6352,655700.0
2007-12-17 13:50:00,25.66,25.69,25.65,25.68,431500.0,15.6413,15.6596,15.6352,15.6535,431500.0
2007-12-17 13:55:00,25.68,25.74,25.67,25.71,599700.0,15.6535,15.69,15.6474,15.6718,599700.0
2007-12-17 14:00:00,25.71,25.77,25.7,25.77,383900.0,15.6718,15.7083,15.6657,15.7083,383900.0
2007-12-17 14:05:00,25.77,25.78,25.73,25.75,544700.0,15.7083,15.7144,15.6839,15.6961,544700.0
2007-12-17 14:10:00,25.75,25.78,25.74,25.76,404000.0,15.6961,15.7144,15.69,15.7022,404000.0
2007-12-17 14:15:00,25.76,25.78,25.75,25.77,243200.0,15.7022,15.7144,15.6961,15.7083,243200.0
2007-12-17 14:20:00,25.77,25.83,25.76,25.8,524700.0,15.7083,15.7449,15.7022,15.7266,524700.0
2007-12-17 14:25:00,25.81,25.84,25.8,25.83,440000.0,15.7327,15.751,15.7266,15.7449,440000.0
2007-12-17 14:30:00,25.83,25.86,25.83,25.85,221000.0,15.7449,15.7632,15.7449,15.7571,221000.0
2007-12-17 14:35:00,25.85,25.87,25.84,25.87,460400.0,15.7571,15.7693,15.751,15.7693,460400.0
2007-12-17 14:40:00,25.87,25.88,25.82,25.83,555300.0,15.7693,15.7754,15.7388,15.7449,555300.0
2007-12-17 14:45:00,25.83,25.84,25.82,25.82,278400.0,15.7449,15.751,15.7388,15.7388,278400.0
2007-12-17 14:50:00,25.82,25.82,25.8,25.82,397500.0,15.7388,15.7388,15.7266,15.7388,397500.0
2007-12-17 14:55:00,25.81,25.82,25.76,25.77,576000.0,15.7327,15.7388,15.7022,15.7083,576000.0
2007-12-17 15:00:00,25.77,25.79,25.76,25.76,623000.0,15.7083,15.7205,15.7022,15.7022,623000.0
2007-12-17 15:05:00,25.76,25.76,25.7,25.74,545600.0,15.7022,15.7022,15.6657,15.69,545600.0
2007-12-17 15:10:00,25.74,25.75,25.71,25.72,1056900.0,15.69,15.6961,15.6718,15.6778,1056900.0
2007-12-17 15:15:00,25.73,25.88,25.69,25.69,890000.0,15.6839,15.7754,15.6596,15.6596,890000.0
2007-12-17 15:20:00,25.69,25.73,25.69,25.72,747000.0,15.6596,15.6839,15.6596,15.6778,747000.0
2007-12-17 15:25:00,25.73,25.74,25.7,25.71,847700.0,15.6839,15.69,15.6657,15.6718,847700.0
2007-12-17 15:30:00,25.71,25.75,25.7,25.73,815300.0,15.6718,15.6961,15.6657,15.6839,815300.0
2007-12-17 15:35:00,25.73,25.82,25.72,25.79,1362200.0,15.6839,15.7388,15.6778,15.7205,1362200.0
2007-12-17 15:40:00,25.79,25.8,25.77,25.77,1089500.0,15.7205,15.7266,15.7083,15.7083,1089500.0
2007-12-17 15:45:00,25.77,25.8,25.77,25.78,1459400.0,15.7083,15.7266,15.7083,15.7144,1459400.0
2007-12-17 15:50:00,25.77,25.77,25.73,25.75,1724400.0,15.7083,15.7083,15.6839,15.6961,1724400.0
2007-12-17 15:55:00,25.76,25.76,25.71,25.73,2436500.0,15.7022,15.7022,15.6718,15.6839,2436500.0
2007-12-18 09:30:00,26.01,26.05,25.89,25.93,1188900.0,15.8546,15.879,15.7815,15.8059,1188900.0
2007-12-18 09:35:00,25.93,25.95,25.88,25.88,646800.0,15.8059,15.818,15.7754,15.7754,646800.0
2007-12-18 09:40:00,25.88,25.98,25.8,25.98,684600.0,15.7754,15.8363,15.7266,15.8363,684600.0
2007-12-18 09:45:00,25.98,26.02,25.95,25.96,602000.0,15.8363,15.8607,15.818,15.8241,602000.0
2007-12-18 09:50:00,25.96,26.14,25.95,26.09,729300.0,15.8241,15.9339,15.818,15.9034,729300.0
2007-12-18 09:55:00,26.09,26.11,26.08,26.1,378100.0,15.9034,15.9156,15.8973,15.9095,378100.0
2007-12-18 10:00:00,26.1,26.11,26.03,26.03,434000.0,15.9095,15.9156,15.8668,15.8668,434000.0
2007-12-18 10:05:00,26.03,26.09,26.02,26.05,594800.0,15.8668,15.9034,15.8607,15.879,594800.0
2007-12-18 10:10:00,26.05,26.06,25.93,25.96,921400.0,15.879,15.8851,15.8059,15.8241,921400.0
2007-12-18 10:15:00,25.95,25.96,25.92,25.96,673900.0,15.818,15.8241,15.7998,15.8241,673900.0
2007-12-18 10:20:00,25.96,25.98,25.94,25.97,624300.0,15.8241,15.8363,15.812,15.8302,624300.0
2007-12-18 10:25:00,25.98,26.09,25.97,26.09,689200.0,15.8363,15.9034,15.8302,15.9034,689200.0
2007-12-18 10:30:00,26.08,26.09,26.01,26.03,285700.0,15.8973,15.9034,15.8546,15.8668,285700.0
2007-12-18 10:35:00,26.03,26.03,25.95,25.96,518600.0,15.8668,15.8668,15.818,15.8241,518600.0
2007-12-18 10:40:00,25.95,25.99,25.95,25.98,343100.0,15.818,15.8424,15.818,15.8363,343100.0
2007-12-18 10:45:00,25.98,26.05,25.94,26.03,556200.0,15.8363,15.879,15.812,15.8668,556200.0
2007-12-18 10:50:00,26.05,26.05,25.95,26.0,392700.0,15.879,15.879,15.818,15.8485,392700.0
2007-12-18 10:55:00,26.01,26.03,25.97,26.03,183300.0,15.8546,15.8668,15.8302,15.8668,183300.0
2007-12-18 11:00:00,26.02,26.03,25.97,26.01,343800.0,15.8607,15.8668,15.8302,15.8546,343800.0
2007-12-18 11:05:00,26.01,26.04,25.96,25.96,282900.0,15.8546,15.8729,15.8241,15.8241,282900.0
2007-12-18 11:10:00,25.96,25.98,25.95,25.97,135000.0,15.8241,15.8363,15.818,15.8302,135000.0
2007-12-18 11:15:00,25.98,25.98,25.95,25.96,247700.0,15.8363,15.8363,15.818,15.8241,247700.0
2007-12-18 11:20:00,25.96,25.98,25.94,25.95,342600.0,15.8241,15.8363,15.812,15.818,342600.0
2007-12-18 11:25:00,25.95,25.97,25.9,25.91,572300.0,15.818,15.8302,15.7876,15.7937,572300.0
2007-12-18 11:30:00,25.9,25.92,25.89,25.9,505800.0,15.7876,15.7998,15.7815,15.7876,505800.0
2007-12-18 11:35:00,25.9,25.93,25.9,25.92,342600.0,15.7876,15.8059,15.7876,15.7998,342600.0
2007-12-18 11:40:00,25.92,25.94,25.9,25.91,248300.0,15.7998,15.812,15.7876,15.7937,248300.0
2007-12-18 11:45:00,25.9,25.91,25.81,25.82,657900.0,15.7876,15.7937,15.7327,15.7388,657900.0
2007-12-18 11:50:00,25.82,25.86,25.78,25.78,346000.0,15.7388,15.7632,15.7144,15.7144,346000.0
2007-12-18 11:55:00,25.78,25.78,25.69,25.72,609000.0,15.7144,15.7144,15.6596,15.6778,609000.0
2007-12-18 12:00:00,25.72,25.73,25.59,25.62,744300.0,15.6778,15.6839,15.5986,15.6169,744300.0
2007-12-18 12:05:00,25.62,25.75,25.61,25.74,440000.0,15.6169,15.6961,15.6108,15.69,440000.0
2007-12-18 12:10:00,25.75,25.76,25.67,25.68,304100.0,15.6961,15.7022,15.6474,15.6535,304100.0
2007-12-18 12:15:00,25.68,25.76,25.65,25.76,302900.0,15.6535,15.7022,15.6352,15.7022,302900.0
2007-12-18 12:20:00,25.75,25.79,25.75,25.78,208600.0,15.6961,15.7205,15.6961,15.7144,208600.0
2007-12-18 12:25:00,25.78,25.8,25.78,25.78,276100.0,15.7144,15.7266,15.7144,15.7144,276100.0
2007-12-18 12:30:00,25.78,25.8,25.76,25.78,236700.0,15.7144,15.7266,15.7022,15.7144,236700.0
2007-12-18 12:35:00,25.78,25.82,25.77,25.81,199900.0,15.7144,15.7388,15.7083,15.7327,199900.0
2007-12-18 12:40:00,25.81,25.87,25.8,25.87,348300.0,15.7327,15.7693,15.7266,15.7693,348300.0
2007-12-18 12:45:00,25.86,25.92,25.86,25.89,275500.0,15.7632,15.7998,15.7632,15.7815,275500.0
2007-12-18 12:50:00,25.89,25.9,25.85,25.86,225600.0,15.7815,15.7876,15.7571,15.7632,225600.0
2007-12-18 12:55:00,25.85,25.88,25.85,25.88,146300.0,15.7571,15.7754,15.7571,15.7754,146300.0
2007-12-18 13:00:00,25.87,25.91,25.85,25.9,424800.0,15.7693,15.7937,15.7571,15.7876,424800.0
2007-12-18 13:05:00,25.89,25.92,25.89,25.92,123200.0,15.7815,15.7998,15.7815,15.7998,123200.0
2007-12-18 13:10:00,25.91,25.92,25.91,25.92,119800.0,15.7937,15.7998,15.7937,15.7998,119800.0
2007-12-18 13:15:00,25.91,26.0,25.9,25.99,603600.0,15.7937,15.8485,15.7876,15.8424,603600.0
2007-12-18 13:20:00,26.0,26.01,25.97,26.0,556500.0,15.8485,15.8546,15.8302,15.8485,556500.0
2007-12-18 13:25:00,26.0,26.02,25.94,25.95,502800.0,15.8485,15.8607,15.812,15.818,502800.0
2007-12-18 13:30:00,25.94,25.99,25.92,25.99,266400.0,15.812,15.8424,15.7998,15.8424,266400.0
2007-12-18 13:35:00,25.99,26.01,25.98,26.01,354200.0,15.8424,15.8546,15.8363,15.8546,354200.0
2007-12-18 13:40:00,26.0,26.08,26.0,26.04,894900.0,15.8485,15.8973,15.8485,15.8729,894900.0
2007-12-18 13:45:00,26.04,26.06,26.02,26.04,178600.0,15.8729,15.8851,15.8607,15.8729,178600.0
2007-12-18 13:50:00,26.04,26.07,26.03,26.03,414700.0,15.8729,15.8912,15.8668,15.8668,414700.0
2007-12-18 13:55:00,26.02,26.05,25.96,25.97,1016800.0,15.8607,15.879,15.8241,15.8302,1016800.0
2007-12-18 14:00:00,25.97,26.02,25.97,26.0,267500.0,15.8302,15.8607,15.8302,15.8485,267500.0
2007-12-18 14:05:00,25.99,26.0,25.96,25.99,824200.0,15.8424,15.8485,15.8241,15.8424,824200.0
2007-12-18 14:10:00,25.98,26.03,25.98,26.01,582100.0,15.8363,15.8668,15.8363,15.8546,582100.0
2007-12-18 14:15:00,26.01,26.02,25.98,25.99,647000.0,15.8546,15.8607,15.8363,15.8424,647000.0
2007-12-18 14:20:00,25.98,26.0,25.96,25.99,470300.0,15.8363,15.8485,15.8241,15.8424,470300.0
2007-12-18 14:25:00,25.98,26.0,25.97,26.0,277000.0,15.8363,15.8485,15.8302,15.8485,277000.0
2007-12-18 14:30:00,26.0,26.02,25.98,26.0,733500.0,15.8485,15.8607,15.8363,15.8485,733500.0
2007-12-18 14:35:00,26.0,26.01,25.95,25.96,903300.0,15.8485,15.8546,15.818,15.8241,903300.0
2007-12-18 14:40:00,25.95,25.98,25.93,25.94,323700.0,15.818,15.8363,15.8059,15.812,323700.0
2007-12-18 14:45:00,25.93,25.98,25.92,25.98,389400.0,15.8059,15.8363,15.7998,15.8363,389400.0
2007-12-18 14:50:00,25.98,25.98,25.96,25.97,253400.0,15.8363,15.8363,15.8241,15.8302,253400.0
2007-12-18 14:55:00,25.96,25.98,25.96,25.97,360500.0,15.8241,15.8363,15.8241,15.8302,360500.0
2007-12-18 15:00:00,25.98,25.99,25.96,25.97,468800.0,15.8363,15.8424,15.8241,15.8302,468800.0
2007-12-18 15:05:00,25.97,26.01,25.96,25.99,481200.0,15.8302,15.8546,15.8241,15.8424,481200.0
2007-12-18 15:10:00,25.98,26.03,25.97,26.02,608400.0,15.8363,15.8668,15.8302,15.8607,608400.0
2007-12-18 15:15:00,26.02,26.06,26.0,26.04,653600.0,15.8607,15.8851,15.8485,15.8729,653600.0
2007-12-18 15:20:00,26.04,26.05,25.96,25.96,539000.0,15.8729,15.879,15.8241,15.8241,539000.0
2007-12-18 15:25:00,25.97,26.03,25.96,26.01,458100.0,15.8302,15.8668,15.8241,15.8546,458100.0
2007-12-18 15:30:00,26.0,26.04,25.99,26.01,484100.0,15.8485,15.8729,15.8424,15.8546,484100.0
2007-12-18 15:35:00,26.02,26.08,26.01,26.04,877000.0,15.8607,15.8973,15.8546,15.8729,877000.0
2007-12-18 15:40:00,26.04,26.08,26.03,26.03,676500.0,15.8729,15.8973,15.8668,15.8668,676500.0
2007-12-18 15:45:00,26.03,26.05,25.97,25.97,852600.0,15.8668,15.879,15.8302,15.8302,852600.0
2007-12-18 15:50:00,25.97,25.98,25.83,25.85,2260700.0,15.8302,15.8363,15.7449,15.7571,2260700.0
2007-12-18 15:55:00,25.84,25.91,25.84,25.9,1689900.0,15.751,15.7937,15.751,15.7876,1689900.0
2007-12-19 09:30:00,25.86,26.05,25.82,25.96,688600.0,15.7632,15.879,15.7388,15.8241,688600.0
2007-12-19 09:35:00,25.97,25.98,25.82,25.91,446100.0,15.8302,15.8363,15.7388,15.7937,446100.0
2007-12-19 09:40:00,25.92,26.05,25.91,26.03,472500.0,15.7998,15.879,15.7937,15.8668,472500.0
2007-12-19 09:45:00,26.03,26.14,26.02,26.13,607000.0,15.8668,15.9339,15.8607,15.9278,607000.0
2007-12-19 09:50:00,26.13,26.15,26.11,26.13,642900.0,15.9278,15.94,15.9156,15.9278,642900.0
2007-12-19 09:55:00,26.13,26.14,26.07,26.09,432000.0,15.9278,15.9339,15.8912,15.9034,432000.0
2007-12-19 10:00:00,26.09,26.09,25.98,25.98,834800.0,15.9034,15.9034,15.8363,15.8363,834800.0
2007-12-19 10:05:00,25.98,26.14,25.98,26.11,752300.0,15.8363,15.9339,15.8363,15.9156,752300.0
2007-12-19 10:10:00,26.12,26.15,26.06,26.1,480900.0,15.9217,15.94,15.8851,15.9095,480900.0
2007-12-19 10:15:00,26.1,26.11,26.02,26.06,503100.0,15.9095,15.9156,15.8607,15.8851,503100.0
2007-12-19 10:20:00,26.07,26.13,26.05,26.12,339600.0,15.8912,15.9278,15.879,15.9217,339600.0
2007-12-19 10:25:00,26.13,26.13,26.09,26.11,299900.0,15.9278,15.9278,15.9034,15.9156,299900.0
2007-12-19 10:30:00,26.11,26.15,26.1,26.14,306700.0,15.9156,15.94,15.9095,15.9339,306700.0
2007-12-19 10:35:00,26.14,26.22,26.14,26.2,657500.0,15.9339,15.9826,15.9339,15.9704,657500.0
2007-12-19 10:40:00,26.21,26.21,26.13,26.18,523300.0,15.9765,15.9765,15.9278,15.9582,523300.0
2007-12-19 10:45:00,26.17,26.22,26.17,26.19,352900.0,15.9521,15.9826,15.9521,15.9643,352900.0
2007-12-19 10:50:00,26.2,26.2,26.17,26.17,209500.0,15.9704,15.9704,15.9521,15.9521,209500.0
2007-12-19 10:55:00,26.17,26.18,26.15,26.15,276300.0,15.9521,15.9582,15.94,15.94,276300.0
2007-12-19 11:00:00,26.15,26.19,26.13,26.15,312700.0,15.94,15.9643,15.9278,15.94,312700.0
2007-12-19 11:05:00,26.15,26.16,26.11,26.15,434000.0,15.94,15.9461,15.9156,15.94,434000.0
2007-12-19 11:10:00,26.14,26.16,26.14,26.15,336400.0,15.9339,15.9461,15.9339,15.94,336400.0
2007-12-19 11:15:00,26.15,26.17,26.1,26.1,332700.0,15.94,15.9521,15.9095,15.9095,332700.0
2007-12-19 11:20:00,26.11,26.11,25.98,26.02,764200.0,15.9156,15.9156,15.8363,15.8607,764200.0
2007-12-19 11:25:00,26.02,26.05,25.97,25.98,592900.0,15.8607,15.879,15.8302,15.8363,592900.0
2007-12-19 11:30:00,25.96,26.01,25.95,25.99,308400.0,15.8241,15.8546,15.818,15.8424,308400.0
2007-12-19 11:35:00,25.98,26.05,25.98,26.05,230600.0,15.8363,15.879,15.8363,15.879,230600.0
2007-12-19 11:40:00,26.05,26.07,26.0,26.03,337300.0,15.879,15.8912,15.8485,15.8668,337300.0
2007-12-19 11:45:00,26.03,26.06,26.03,26.04,120600.0,15.8668,15.8851,15.8668,15.8729,120600.0
2007-12-19 11:50:00,26.04,26.08,26.03,26.07,225700.0,15.8729,15.8973,15.8668,15.8912,225700.0
2007-12-19 11:55:00,26.07,26.08,25.98,25.98,403500.0,15.8912,15.8973,15.8363,15.8363,403500.0
2007-12-19 12:00:00,25.98,26.07,25.96,26.07,244500.0,15.8363,15.8912,15.8241,15.8912,244500.0
2007-12-19 12:05:00,26.06,26.07,26.02,26.02,284800.0,15.8851,15.8912,15.8607,15.8607,284800.0
2007-12-19 12:10:00,26.03,26.07,26.03,26.06,113300.0,15.8668,15.8912,15.8668,15.8851,113300.0
2007-12-19 12:15:00,26.06,26.07,26.03,26.03,251100.0,15.8851,15.8912,15.8668,15.8668,251100.0
2007-12-19 12:20:00,26.04,26.07,26.03,26.07,279000.0,15.8729,15.8912,15.8668,15.8912,279000.0
2007-12-19 12:25:00,26.06,26.15,26.06,26.06,262700.0,15.8851,15.94,15.8851,15.8851,262700.0
2007-12-19 12:30:00,26.07,26.07,26.03,26.06,246500.0,15.8912,15.8912,15.8668,15.8851,246500.0
2007-12-19 12:35:00,26.05,26.07,26.05,26.06,111200.0,15.879,15.8912,15.879,15.8851,111200.0
2007-12-19 12:40:00,26.07,26.07,26.03,26.04,180200.0,15.8912,15.8912,15.8668,15.8729,180200.0
2007-12-19 12:45:00,26.03,26.07,26.03,26.07,162900.0,15.8668,15.8912,15.8668,15.8912,162900.0
2007-12-19 12:50:00,26.07,26.1,26.07,26.1,203000.0,15.8912,15.9095,15.8912,15.9095,203000.0
2007-12-19 12:55:00,26.1,26.12,26.09,26.12,200300.0,15.9095,15.9217,15.9034,15.9217,200300.0
2007-12-19 13:00:00,26.12,26.12,26.04,26.08,672300.0,15.9217,15.9217,15.8729,15.8973,672300.0
2007-12-19 13:05:00,26.08,26.11,26.05,26.09,725500.0,15.8973,15.9156,15.879,15.9034,725500.0
2007-12-19 13:10:00,26.09,26.12,26.08,26.1,84000.0,15.9034,15.9217,15.8973,15.9095,84000.0
2007-12-19 13:15:00,26.09,26.11,26.07,26.1,241100.0,15.9034,15.9156,15.8912,15.9095,241100.0
2007-12-19 13:20:00,26.1,26.11,26.07,26.09,148400.0,15.9095,15.9156,15.8912,15.9034,148400.0
2007-12-19 13:25:00,26.1,26.1,26.05,26.07,174400.0,15.9095,15.9095,15.879,15.8912,174400.0
2007-12-19 13:30:00,26.08,26.08,26.04,26.04,205000.0,15.8973,15.8973,15.8729,15.8729,205000.0
2007-12-19 13:35:00,26.05,26.05,25.99,26.03,461900.0,15.879,15.879,15.8424,15.8668,461900.0
2007-12-19 13:40:00,26.04,26.05,26.01,26.05,214400.0,15.8729,15.879,15.8546,15.879,214400.0
2007-12-19 13:45:00,26.06,26.06,25.95,25.97,318800.0,15.8851,15.8851,15.818,15.8302,318800.0
2007-12-19 13:50:00,25.97,26.0,25.96,25.99,133300.0,15.8302,15.8485,15.8241,15.8424,133300.0
2007-12-19 13:55:00,26.0,26.01,25.99,25.99,150900.0,15.8485,15.8546,15.8424,15.8424,150900.0
2007-12-19 14:00:00,25.99,26.06,25.98,26.04,332800.0,15.8424,15.8851,15.8363,15.8729,332800.0
2007-12-19 14:05:00,26.04,26.07,26.03,26.06,183300.0,15.8729,15.8912,15.8668,15.8851,183300.0
2007-12-19 14:10:00,26.06,26.17,26.06,26.14,494100.0,15.8851,15.9521,15.8851,15.9339,494100.0
2007-12-19 14:15:00,26.14,26.2,26.14,26.16,437100.0,15.9339,15.9704,15.9339,15.9461,437100.0
2007-12-19 14:20:00,26.17,26.2,26.15,26.19,315200.0,15.9521,15.9704,15.94,15.9643,315200.0
2007-12-19 14:25:00,26.19,26.22,26.18,26.2,370600.0,15.9643,15.9826,15.9582,15.9704,370600.0
2007-12-19 14:30:00,26.2,26.24,26.2,26.21,404100.0,15.9704,15.9948,15.9704,15.9765,404100.0
2007-12-19 14:35:00,26.21,26.24,26.18,26.2,254000.0,15.9765,15.9948,15.9582,15.9704,254000.0
2007-12-19 14:40:00,26.2,26.24,26.19,26.24,269200.0,15.9704,15.9948,15.9643,15.9948,269200.0
2007-12-19 14:45:00,26.24,26.24,26.2,26.23,292200.0,15.9948,15.9948,15.9704,15.9887,292200.0
2007-12-19 14:50:00,26.22,26.25,26.21,26.24,364300.0,15.9826,16.0009,15.9765,15.9948,364300.0
2007-12-19 14:55:00,26.24,26.24,26.17,26.17,339100.0,15.9948,15.9948,15.9521,15.9521,339100.0
2007-12-19 15:00:00,26.18,26.22,26.15,26.22,473300.0,15.9582,15.9826,15.94,15.9826,473300.0
2007-12-19 15:05:00,26.22,26.22,26.12,26.13,227500.0,15.9826,15.9826,15.9217,15.9278,227500.0
2007-12-19 15:10:00,26.14,26.21,26.13,26.18,432000.0,15.9339,15.9765,15.9278,15.9582,432000.0
2007-12-19 15:15:00,26.18,26.22,26.17,26.19,492400.0,15.9582,15.9826,15.9521,15.9643,492400.0
2007-12-19 15:20:00,26.2,26.21,26.15,26.16,289600.0,15.9704,15.9765,15.94,15.9461,289600.0
2007-12-19 15:25:00,26.16,26.23,26.14,26.2,785400.0,15.9461,15.9887,15.9339,15.9704,785400.0
2007-12-19 15:30:00,26.2,26.21,26.15,26.17,517900.0,15.9704,15.9765,15.94,15.9521,517900.0
2007-12-19 15:35:00,26.18,26.2,26.16,26.2,426200.0,15.9582,15.9704,15.9461,15.9704,426200.0
2007-12-19 15:40:00,26.2,26.23,26.18,26.2,787100.0,15.9704,15.9887,15.9582,15.9704,787100.0
2007-12-19 15:45:00,26.2,26.23,26.18,26.19,879700.0,15.9704,15.9887,15.9582,15.9643,879700.0
2007-12-19 15:50:00,26.2,26.21,26.17,26.18,1043700.0,15.9704,15.9765,15.9521,15.9582,1043700.0
2007-12-19 15:55:00,26.18,26.19,26.16,26.17,1571400.0,15.9582,15.9643,15.9461,15.9521,1571400.0
2007-12-20 09:30:00,26.53,26.58,26.39,26.43,925700.0,16.1716,16.2021,16.0863,16.1106,925700.0
2007-12-20 09:35:00,26.43,26.5,26.42,26.47,402700.0,16.1106,16.1533,16.1045,16.135,402700.0
2007-12-20 09:40:00,26.47,26.48,26.41,26.43,535600.0,16.135,16.1411,16.0984,16.1106,535600.0
2007-12-20 09:45:00,26.43,26.5,26.43,26.45,649000.0,16.1106,16.1533,16.1106,16.1228,649000.0
2007-12-20 09:50:00,26.44,26.46,26.41,26.41,356400.0,16.1167,16.1289,16.0984,16.0984,356400.0
2007-12-20 09:55:00,26.41,26.41,26.35,26.38,494700.0,16.0984,16.0984,16.0619,16.0802,494700.0
2007-12-20 10:00:00,26.38,26.4,26.28,26.31,403100.0,16.0802,16.0923,16.0192,16.0375,403100.0
2007-12-20 10:05:00,26.31,26.32,26.28,26.3,406600.0,16.0375,16.0436,16.0192,16.0314,406600.0
2007-12-20 10:10:00,26.3,26.32,26.25,26.3,306400.0,16.0314,16.0436,16.0009,16.0314,306400.0
2007-12-20 10:15:00,26.31,26.32,26.22,26.24,514900.0,16.0375,16.0436,15.9826,15.9948,514900.0
2007-12-20 10:20:00,26.24,26.26,26.23,26.24,1052800.0,15.9948,16.007,15.9887,15.9948,1052800.0
2007-12-20 10:25:00,26.24,26.26,26.2,26.22,383900.0,15.9948,16.007,15.9704,15.9826,383900.0
2007-12-20 10:30:00,26.21,26.29,26.21,26.26,482200.0,15.9765,16.0253,15.9765,16.007,482200.0
2007-12-20 10:35:00,26.25,26.35,26.25,26.34,434000.0,16.0009,16.0619,16.0009,16.0558,434000.0
2007-12-20 10:40:00,26.34,26.38,26.33,26.37,595600.0,16.0558,16.0802,16.0497,16.0741,595600.0
2007-12-20 10:45:00,26.38,26.4,26.33,26.35,487600.0,16.0802,16.0923,16.0497,16.0619,487600.0
2007-12-20 10:50:00,26.35,26.37,26.32,26.32,391200.0,16.0619,16.0741,16.0436,16.0436,391200.0
2007-12-20 10:55:00,26.33,26.33,26.27,26.27,469900.0,16.0497,16.0497,16.0131,16.0131,469900.0
2007-12-20 11:00:00,26.28,26.28,26.22,26.22,531200.0,16.0192,16.0192,15.9826,15.9826,531200.0
2007-12-20 11:05:00,26.22,26.25,26.14,26.17,570500.0,15.9826,16.0009,15.9339,15.9521,570500.0
2007-12-20 11:10:00,26.17,26.22,26.17,26.19,296700.0,15.9521,15.9826,15.9521,15.9643,296700.0
2007-12-20 11:15:00,26.2,26.21,26.16,26.17,245400.0,15.9704,15.9765,15.9461,15.9521,245400.0
2007-12-20 11:20:00,26.16,26.18,26.07,26.08,923700.0,15.9461,15.9582,15.8912,15.8973,923700.0
2007-12-20 11:25:00,26.09,26.15,26.08,26.14,411400.0,15.9034,15.94,15.8973,15.9339,411400.0
2007-12-20 11:30:00,26.15,26.15,26.1,26.12,340600.0,15.94,15.94,15.9095,15.9217,340600.0
2007-12-20 11:35:00,26.12,26.14,26.1,26.1,270800.0,15.9217,15.9339,15.9095,15.9095,270800.0
2007-12-20 11:40:00,26.11,26.11,26.04,26.04,427800.0,15.9156,15.9156,15.8729,15.8729,427800.0
2007-12-20 11:45:00,26.05,26.09,26.04,26.04,446400.0,15.879,15.9034,15.8729,15.8729,446400.0
2007-12-20 11:50:00,26.05,26.08,26.03,26.08,350300.0,15.879,15.8973,15.8668,15.8973,350300.0
2007-12-20 11:55:00,26.07,26.12,26.07,26.11,382200.0,15.8912,15.9217,15.8912,15.9156,382200.0
2007-12-20 12:00:00,26.11,26.11,26.01,26.03,579000.0,15.9156,15.9156,15.8546,15.8668,579000.0
2007-12-20 12:05:00,26.02,26.06,26.01,26.03,230500.0,15.8607,15.8851,15.8546,15.8668,230500.0
2007-12-20 12:10:00,26.03,26.09,26.03,26.09,461700.0,15.8668,15.9034,15.8668,15.9034,461700.0
2007-12-20 12:15:00,26.09,26.13,26.08,26.12,297200.0,15.9034,15.9278,15.8973,15.9217,297200.0
2007-12-20 12:20:00,26.12,26.16,26.11,26.16,221800.0,15.9217,15.9461,15.9156,15.9461,221800.0
2007-12-20 12:25:00,26.16,26.18,26.15,26.16,197800.0,15.9461,15.9582,15.94,15.9461,197800.0
2007-12-20 12:30:00,26.17,26.19,26.16,26.19,275000.0,15.9521,15.9643,15.9461,15.9643,275000.0
2007-12-20 12:35:00,26.19,26.21,26.19,26.2,222900.0,15.9643,15.9765,15.9643,15.9704,222900.0
2007-12-20 12:40:00,26.2,26.21,26.16,26.16,274200.0,15.9704,15.9765,15.9461,15.9461,274200.0
2007-12-20 12:45:00,26.16,26.17,26.13,26.15,426100.0,15.9461,15.9521,15.9278,15.94,426100.0
2007-12-20 12:50:00,26.15,26.17,26.14,26.15,400400.0,15.94,15.9521,15.9339,15.94,400400.0
2007-12-20 12:55:00,26.15,26.18,26.15,26.17,385300.0,15.94,15.9582,15.94,15.9521,385300.0
2007-12-20 13:00:00,26.18,26.21,26.17,26.19,258600.0,15.9582,15.9765,15.9521,15.9643,258600.0
2007-12-20 13:05:00,26.19,26.21,26.17,26.2,259100.0,15.9643,15.9765,15.9521,15.9704,259100.0
2007-12-20 13:10:00,26.2,26.27,26.2,26.27,347000.0,15.9704,16.0131,15.9704,16.0131,347000.0
2007-12-20 13:15:00,26.26,26.29,26.25,26.28,644600.0,16.007,16.0253,16.0009,16.0192,644600.0
2007-12-20 13:20:00,26.29,26.38,26.29,26.36,522200.0,16.0253,16.0802,16.0253,16.068,522200.0
2007-12-20 13:25:00,26.36,26.39,26.36,26.36,350700.0,16.068,16.0863,16.068,16.068,350700.0
2007-12-20 13:30:00,26.37,26.4,26.36,26.39,342100.0,16.0741,16.0923,16.068,16.0863,342100.0
2007-12-20 13:35:00,26.39,26.39,26.35,26.37,374300.0,16.0863,16.0863,16.0619,16.0741,374300.0
2007-12-20 13:40:00,26.38,26.38,26.34,26.36,280800.0,16.0802,16.0802,16.0558,16.068,280800.0
2007-12-20 13:45:00,26.37,26.39,26.36,26.38,199800.0,16.0741,16.0863,16.068,16.0802,199800.0
2007-12-20 13:50:00,26.39,26.45,26.38,26.44,529400.0,16.0863,16.1228,16.0802,16.1167,529400.0
2007-12-20 13:55:00,26.44,26.45,26.42,26.44,357900.0,16.1167,16.1228,16.1045,16.1167,357900.0
2007-12-20 14:00:00,26.43,26.44,26.4,26.42,328800.0,16.1106,16.1167,16.0923,16.1045,328800.0
2007-12-20 14:05:00,26.43,26.46,26.42,26.43,583800.0,16.1106,16.1289,16.1045,16.1106,583800.0
2007-12-20 14:10:00,26.43,26.48,26.4,26.47,841000.0,16.1106,16.1411,16.0923,16.135,841000.0
2007-12-20 14:15:00,26.47,26.5,26.45,26.48,428400.0,16.135,16.1533,16.1228,16.1411,428400.0
2007-12-20 14:20:00,26.49,26.49,26.46,26.48,402100.0,16.1472,16.1472,16.1289,16.1411,402100.0
2007-12-20 14:25:00,26.49,26.5,26.47,26.48,683500.0,16.1472,16.1533,16.135,16.1411,683500.0
2007-12-20 14:30:00,26.47,26.5,26.44,26.5,702000.0,16.135,16.1533,16.1167,16.1533,702000.0
2007-12-20 14:35:00,26.5,26.5,26.45,26.48,835600.0,16.1533,16.1533,16.1228,16.1411,835600.0
2007-12-20 14:40:00,26.48,26.49,26.43,26.45,529800.0,16.1411,16.1472,16.1106,16.1228,529800.0
2007-12-20 14:45:00,26.45,26.46,26.43,26.43,428100.0,16.1228,16.1289,16.1106,16.1106,428100.0
2007-12-20 14:50:00,26.43,26.47,26.43,26.44,367900.0,16.1106,16.135,16.1106,16.1167,367900.0
2007-12-20 14:55:00,26.45,26.45,26.38,26.4,506900.0,16.1228,16.1228,16.0802,16.0923,506900.0
2007-12-20 15:00:00,26.4,26.4,26.31,26.33,514700.0,16.0923,16.0923,16.0375,16.0497,514700.0
2007-12-20 15:05:00,26.33,26.35,26.32,26.35,375900.0,16.0497,16.0619,16.0436,16.0619,375900.0
2007-12-20 15:10:00,26.35,26.47,26.34,26.44,745500.0,16.0619,16.135,16.0558,16.1167,745500.0
2007-12-20 15:15:00,26.45,26.47,26.41,26.41,415100.0,16.1228,16.135,16.0984,16.0984,415100.0
2007-12-20 15:20:00,26.41,26.43,26.4,26.4,359400.0,16.0984,16.1106,16.0923,16.0923,359400.0
2007-12-20 15:25:00,26.39,26.4,26.31,26.32,320000.0,16.0863,16.0923,16.0375,16.0436,320000.0
2007-12-20 15:30:00,26.32,26.35,26.3,26.3,418000.0,16.0436,16.0619,16.0314,16.0314,418000.0
2007-12-20 15:35:00,26.31,26.4,26.3,26.4,606000.0,16.0375,16.0923,16.0314,16.0923,606000.0
2007-12-20 15:40:00,26.4,26.4,26.35,26.35,589500.0,16.0923,16.0923,16.0619,16.0619,589500.0
2007-12-20 15:45:00,26.35,26.41,26.35,26.41,512400.0,16.0619,16.0984,16.0619,16.0984,512400.0
2007-12-20 15:50:00,26.41,26.44,26.38,26.39,867000.0,16.0984,16.1167,16.0802,16.0863,867000.0
2007-12-20 15:55:00,26.38,26.45,26.38,26.45,1100200.0,16.0802,16.1228,16.0802,16.1228,1100200.0
2007-12-21 09:30:00,26.76,26.79,26.58,26.6,14180000.0,16.3118,16.3301,16.2021,16.2143,14180000.0
2007-12-21 09:35:00,26.6,26.73,26.58,26.73,857400.0,16.2143,16.2935,16.2021,16.2935,857400.0
2007-12-21 09:40:00,26.73,26.75,26.71,26.74,537700.0,16.2935,16.3057,16.2813,16.2996,537700.0
2007-12-21 09:45:00,26.75,26.82,26.74,26.79,611800.0,16.3057,16.3484,16.2996,16.3301,611800.0
2007-12-21 09:50:00,26.79,26.8,26.75,26.77,393900.0,16.3301,16.3362,16.3057,16.3179,393900.0
2007-12-21 09:55:00,26.77,26.8,26.73,26.77,454300.0,16.3179,16.3362,16.2935,16.3179,454300.0
2007-12-21 10:00:00,26.77,26.8,26.73,26.75,501400.0,16.3179,16.3362,16.2935,16.3057,501400.0
2007-12-21 10:05:00,26.75,26.77,26.72,26.73,384200.0,16.3057,16.3179,16.2874,16.2935,384200.0
2007-12-21 10:10:00,26.74,26.75,26.7,26.75,470900.0,16.2996,16.3057,16.2752,16.3057,470900.0
2007-12-21 10:15:00,26.74,26.79,26.74,26.78,536600.0,16.2996,16.3301,16.2996,16.324,536600.0
2007-12-21 10:20:00,26.78,26.79,26.77,26.79,243900.0,16.324,16.3301,16.3179,16.3301,243900.0
2007-12-21 10:25:00,26.79,26.79,26.76,26.77,315000.0,16.3301,16.3301,16.3118,16.3179,315000.0
2007-12-21 10:30:00,26.77,26.78,26.76,26.77,384800.0,16.3179,16.324,16.3118,16.3179,384800.0
2007-12-21 10:35:00,26.77,26.78,26.74,26.76,364600.0,16.3179,16.324,16.2996,16.3118,364600.0
2007-12-21 10:40:00,26.77,26.77,26.72,26.73,897200.0,16.3179,16.3179,16.2874,16.2935,897200.0
2007-12-21 10:45:00,26.73,26.73,26.68,26.69,370000.0,16.2935,16.2935,16.263,16.2691,370000.0
2007-12-21 10:50:00,26.69,26.69,26.62,26.63,353400.0,16.2691,16.2691,16.2265,16.2325,353400.0
2007-12-21 10:55:00,26.62,26.71,26.61,26.62,443900.0,16.2265,16.2813,16.2204,16.2265,443900.0
2007-12-21 11:00:00,26.62,26.69,26.61,26.69,303900.0,16.2265,16.2691,16.2204,16.2691,303900.0
2007-12-21 11:05:00,26.7,26.73,26.69,26.73,396800.0,16.2752,16.2935,16.2691,16.2935,396800.0
2007-12-21 11:10:00,26.73,26.75,26.72,26.73,339200.0,16.2935,16.3057,16.2874,16.2935,339200.0
2007-12-21 11:15:00,26.73,26.73,26.7,26.73,236900.0,16.2935,16.2935,16.2752,16.2935,236900.0
2007-12-21 11:20:00,26.73,26.74,26.72,26.74,204100.0,16.2935,16.2996,16.2874,16.2996,204100.0
2007-12-21 11:25:00,26.74,26.76,26.73,26.75,389000.0,16.2996,16.3118,16.2935,16.3057,389000.0
2007-12-21 11:30:00,26.75,26.76,26.71,26.75,224800.0,16.3057,16.3118,16.2813,16.3057,224800.0
2007-12-21 11:35:00,26.74,26.76,26.72,26.72,243100.0,16.2996,16.3118,16.2874,16.2874,243100.0
2007-12-21 11:40:00,26.72,26.75,26.69,26.69,295400.0,16.2874,16.3057,16.2691,16.2691,295400.0
2007-12-21 11:45:00,26.69,26.72,26.67,26.71,373000.0,16.2691,16.2874,16.2569,16.2813,373000.0
2007-12-21 11:50:00,26.71,26.72,26.66,26.67,345100.0,16.2813,16.2874,16.2508,16.2569,345100.0
2007-12-21 11:55:00,26.67,26.69,26.67,26.67,211500.0,16.2569,16.2691,16.2569,16.2569,211500.0
2007-12-21 12:00:00,26.67,26.69,26.67,26.67,275700.0,16.2569,16.2691,16.2569,16.2569,275700.0
2007-12-21 12:05:00,26.67,26.7,26.64,26.69,407600.0,16.2569,16.2752,16.2386,16.2691,407600.0
2007-12-21 12:10:00,26.69,26.71,26.69,26.71,120500.0,16.2691,16.2813,16.2691,16.2813,120500.0
2007-12-21 12:15:00,26.7,26.71,26.7,26.71,85400.0,16.2752,16.2813,16.2752,16.2813,85400.0
2007-12-21 12:20:00,26.71,26.76,26.7,26.76,470600.0,16.2813,16.3118,16.2752,16.3118,470600.0
2007-12-21 12:25:00,26.76,26.78,26.75,26.78,280000.0,16.3118,16.324,16.3057,16.324,280000.0
2007-12-21 12:30:00,26.77,26.79,26.77,26.77,333700.0,16.3179,16.3301,16.3179,16.3179,333700.0
2007-12-21 12:35:00,26.77,26.78,26.77,26.77,174200.0,16.3179,16.324,16.3179,16.3179,174200.0
2007-12-21 12:40:00,26.77,26.79,26.77,26.79,115000.0,16.3179,16.3301,16.3179,16.3301,115000.0
2007-12-21 12:45:00,26.79,26.8,26.78,26.79,279700.0,16.3301,16.3362,16.324,16.3301,279700.0
2007-12-21 12:50:00,26.78,26.82,26.78,26.79,554900.0,16.324,16.3484,16.324,16.3301,554900.0
2007-12-21 12:55:00,26.79,26.8,26.76,26.77,430100.0,16.3301,16.3362,16.3118,16.3179,430100.0
2007-12-21 13:00:00,26.77,26.78,26.77,26.77,199200.0,16.3179,16.324,16.3179,16.3179,199200.0
2007-12-21 13:05:00,26.77,26.8,26.77,26.79,247200.0,16.3179,16.3362,16.3179,16.3301,247200.0
2007-12-21 13:10:00,26.79,26.81,26.79,26.8,253600.0,16.3301,16.3423,16.3301,16.3362,253600.0
2007-12-21 13:15:00,26.81,26.82,26.8,26.81,143200.0,16.3423,16.3484,16.3362,16.3423,143200.0
2007-12-21 13:20:00,26.82,26.82,26.81,26.81,113000.0,16.3484,16.3484,16.3423,16.3423,113000.0
2007-12-21 13:25:00,26.81,26.82,26.8,26.8,154000.0,16.3423,16.3484,16.3362,16.3362,154000.0
2007-12-21 13:30:00,26.8,26.81,26.8,26.8,220200.0,16.3362,16.3423,16.3362,16.3362,220200.0
2007-12-21 13:35:00,26.8,26.81,26.79,26.79,257400.0,16.3362,16.3423,16.3301,16.3301,257400.0
2007-12-21 13:40:00,26.8,26.8,26.77,26.77,242600.0,16.3362,16.3362,16.3179,16.3179,242600.0
2007-12-21 13:45:00,26.77,26.78,26.74,26.75,188200.0,16.3179,16.324,16.2996,16.3057,188200.0
2007-12-21 13:50:00,26.75,26.78,26.75,26.77,155800.0,16.3057,16.324,16.3057,16.3179,155800.0
2007-12-21 13:55:00,26.77,26.79,26.77,26.78,112800.0,16.3179,16.3301,16.3179,16.324,112800.0
2007-12-21 14:00:00,26.78,26.82,26.78,26.81,263500.0,16.324,16.3484,16.324,16.3423,263500.0
2007-12-21 14:05:00,26.81,26.83,26.8,26.83,236200.0,16.3423,16.3545,16.3362,16.3545,236200.0
2007-12-21 14:10:00,26.83,26.87,26.81,26.86,745900.0,16.3545,16.3788,16.3423,16.3727,745900.0
2007-12-21 14:15:00,26.85,26.86,26.83,26.85,232900.0,16.3666,16.3727,16.3545,16.3666,232900.0
2007-12-21 14:20:00,26.85,26.85,26.81,26.82,269400.0,16.3666,16.3666,16.3423,16.3484,269400.0
2007-12-21 14:25:00,26.82,26.83,26.8,26.81,234200.0,16.3484,16.3545,16.3362,16.3423,234200.0
2007-12-21 14:30:00,26.8,26.82,26.8,26.81,111200.0,16.3362,16.3484,16.3362,16.3423,111200.0
2007-12-21 14:35:00,26.81,26.82,26.8,26.82,225800.0,16.3423,16.3484,16.3362,16.3484,225800.0
2007-12-21 14:40:00,26.81,26.84,26.81,26.82,358900.0,16.3423,16.3606,16.3423,16.3484,358900.0
2007-12-21 14:45:00,26.82,26.85,26.81,26.84,284200.0,16.3484,16.3666,16.3423,16.3606,284200.0
2007-12-21 14:50:00,26.84,26.84,26.83,26.84,182800.0,16.3606,16.3606,16.3545,16.3606,182800.0
2007-12-21 14:55:00,26.84,26.85,26.82,26.83,424000.0,16.3606,16.3666,16.3484,16.3545,424000.0
2007-12-21 15:00:00,26.82,26.85,26.82,26.84,276500.0,16.3484,16.3666,16.3484,16.3606,276500.0
2007-12-21 15:05:00,26.85,26.85,26.82,26.83,314200.0,16.3666,16.3666,16.3484,16.3545,314200.0
2007-12-21 15:10:00,26.83,26.83,26.8,26.82,425300.0,16.3545,16.3545,16.3362,16.3484,425300.0
2007-12-21 15:15:00,26.82,26.87,26.82,26.87,806800.0,16.3484,16.3788,16.3484,16.3788,806800.0
2007-12-21 15:20:00,26.86,26.91,26.86,26.91,705300.0,16.3727,16.4032,16.3727,16.4032,705300.0
2007-12-21 15:25:00,26.91,26.94,26.9,26.92,570500.0,16.4032,16.4215,16.3971,16.4093,570500.0
2007-12-21 15:30:00,26.92,26.93,26.9,26.91,440300.0,16.4093,16.4154,16.3971,16.4032,440300.0
2007-12-21 15:35:00,26.9,26.9,26.84,26.85,579300.0,16.3971,16.3971,16.3606,16.3666,579300.0
2007-12-21 15:40:00,26.85,26.86,26.8,26.81,553500.0,16.3666,16.3727,16.3362,16.3423,553500.0
2007-12-21 15:45:00,26.81,26.82,26.79,26.8,932500.0,16.3423,16.3484,16.3301,16.3362,932500.0
2007-12-21 15:50:00,26.8,26.83,26.78,26.83,1286800.0,16.3362,16.3545,16.324,16.3545,1286800.0
2007-12-21 15:55:00,26.83,26.95,26.82,26.95,2534900.0,16.3545,16.4276,16.3484,16.4276,2534900.0
2007-12-24 09:30:00,26.82,27.05,26.74,27.02,993600.0,16.3484,16.4886,16.2996,16.4703,993600.0
2007-12-24 09:35:00,27.02,27.11,26.99,27.02,551500.0,16.4703,16.5251,16.452,16.4703,551500.0
2007-12-24 09:40:00,27.02,27.13,27.01,27.11,441700.0,16.4703,16.5373,16.4642,16.5251,441700.0
2007-12-24 09:45:00,27.11,27.22,27.11,27.22,584700.0,16.5251,16.5922,16.5251,16.5922,584700.0
2007-12-24 09:50:00,27.22,27.22,27.17,27.21,628300.0,16.5922,16.5922,16.5617,16.5861,628300.0
2007-12-24 09:55:00,27.2,27.21,27.14,27.14,455800.0,16.58,16.5861,16.5434,16.5434,455800.0
2007-12-24 10:00:00,27.13,27.2,27.13,27.19,282000.0,16.5373,16.58,16.5373,16.5739,282000.0
2007-12-24 10:05:00,27.18,27.23,27.18,27.22,375700.0,16.5678,16.5983,16.5678,16.5922,375700.0
2007-12-24 10:10:00,27.22,27.23,27.17,27.17,460900.0,16.5922,16.5983,16.5617,16.5617,460900.0
2007-12-24 10:15:00,27.16,27.19,27.15,27.15,334000.0,16.5556,16.5739,16.5495,16.5495,334000.0
2007-12-24 10:20:00,27.16,27.17,27.13,27.16,396900.0,16.5556,16.5617,16.5373,16.5556,396900.0
2007-12-24 10:25:00,27.16,27.16,27.15,27.16,281600.0,16.5556,16.5556,16.5495,16.5556,281600.0
2007-12-24 10:30:00,27.15,27.16,27.14,27.15,317900.0,16.5495,16.5556,16.5434,16.5495,317900.0
2007-12-24 10:35:00,27.15,27.16,27.11,27.13,409800.0,16.5495,16.5556,16.5251,16.5373,409800.0
2007-12-24 10:40:00,27.13,27.13,27.1,27.12,268900.0,16.5373,16.5373,16.519,16.5312,268900.0
2007-12-24 10:45:00,27.12,27.14,27.1,27.12,568700.0,16.5312,16.5434,16.519,16.5312,568700.0
2007-12-24 10:50:00,27.12,27.15,27.12,27.15,1823700.0,16.5312,16.5495,16.5312,16.5495,1823700.0
2007-12-24 10:55:00,27.14,27.16,27.13,27.15,239300.0,16.5434,16.5556,16.5373,16.5495,239300.0
2007-12-24 11:00:00,27.16,27.22,27.15,27.21,362000.0,16.5556,16.5922,16.5495,16.5861,362000.0
2007-12-24 11:05:00,27.21,27.24,27.21,27.22,381700.0,16.5861,16.6044,16.5861,16.5922,381700.0
2007-12-24 11:10:00,27.22,27.24,27.22,27.22,489600.0,16.5922,16.6044,16.5922,16.5922,489600.0
2007-12-24 11:15:00,27.22,27.23,27.22,27.22,166400.0,16.5922,16.5983,16.5922,16.5922,166400.0
2007-12-24 11:20:00,27.22,27.23,27.22,27.22,175100.0,16.5922,16.5983,16.5922,16.5922,175100.0
2007-12-24 11:25:00,27.22,27.23,27.19,27.2,316800.0,16.5922,16.5983,16.5739,16.58,316800.0
2007-12-24 11:30:00,27.21,27.21,27.2,27.2,116200.0,16.5861,16.5861,16.58,16.58,116200.0
2007-12-24 11:35:00,27.2,27.21,27.17,27.18,517300.0,16.58,16.5861,16.5617,16.5678,517300.0
2007-12-24 11:40:00,27.17,27.23,27.16,27.23,483500.0,16.5617,16.5983,16.5556,16.5983,483500.0
2007-12-24 11:45:00,27.23,27.24,27.2,27.21,457000.0,16.5983,16.6044,16.58,16.5861,457000.0
2007-12-24 11:50:00,27.21,27.22,27.19,27.22,326800.0,16.5861,16.5922,16.5739,16.5922,326800.0
2007-12-24 11:55:00,27.22,27.22,27.19,27.2,221500.0,16.5922,16.5922,16.5739,16.58,221500.0
2007-12-24 12:00:00,27.2,27.22,27.2,27.21,197800.0,16.58,16.5922,16.58,16.5861,197800.0
2007-12-24 12:05:00,27.21,27.22,27.2,27.2,170500.0,16.5861,16.5922,16.58,16.58,170500.0
2007-12-24 12:10:00,27.2,27.21,27.2,27.2,295700.0,16.58,16.5861,16.58,16.58,295700.0
2007-12-24 12:15:00,27.2,27.22,27.19,27.22,252400.0,16.58,16.5922,16.5739,16.5922,252400.0
2007-12-24 12:20:00,27.21,27.22,27.21,27.22,108900.0,16.5861,16.5922,16.5861,16.5922,108900.0
2007-12-24 12:25:00,27.22,27.22,27.21,27.22,109300.0,16.5922,16.5922,16.5861,16.5922,109300.0
2007-12-24 12:30:00,27.22,27.23,27.21,27.23,221200.0,16.5922,16.5983,16.5861,16.5983,221200.0
2007-12-24 12:35:00,27.22,27.23,27.21,27.22,402500.0,16.5922,16.5983,16.5861,16.5922,402500.0
2007-12-24 12:40:00,27.22,27.25,27.22,27.25,448800.0,16.5922,16.6105,16.5922,16.6105,448800.0
2007-12-24 12:45:00,27.25,27.37,27.24,27.35,1047700.0,16.6105,16.6836,16.6044,16.6714,1047700.0
2007-12-24 12:50:00,27.36,27.36,27.3,27.3,826900.0,16.6775,16.6775,16.641,16.641,826900.0
2007-12-24 12:55:00,27.31,27.33,27.3,27.32,704700.0,16.647,16.6592,16.641,16.6531,704700.0
2007-12-24 13:00:00,27.33,27.34,27.23,27.23,541000.0,16.6592,16.6653,16.5983,16.5983,541000.0
2007-12-24 13:05:00,27.2,27.31,27.18,27.31,14000.0,16.58,16.647,16.5678,16.647,14000.0
2007-12-24 13:10:00,27.18,27.18,27.18,27.18,14100.0,16.5678,16.5678,16.5678,16.5678,14100.0
2007-12-24 13:15:00,27.18,27.35,27.18,27.35,55900.0,16.5678,16.6714,16.5678,16.6714,55900.0
2007-12-24 13:20:00,27.18,27.18,27.18,27.18,600.0,16.5678,16.5678,16.5678,16.5678,600.0
2007-12-24 13:25:00,27.18,27.31,27.18,27.31,22600.0,16.5678,16.647,16.5678,16.647,22600.0
2007-12-24 13:30:00,27.34,27.34,27.34,27.34,5000.0,16.6653,16.6653,16.6653,16.6653,5000.0
2007-12-24 13:35:00,27.34,27.34,27.34,27.34,300.0,16.6653,16.6653,16.6653,16.6653,300.0
2007-12-24 13:40:00,27.32,27.32,27.32,27.32,700.0,16.6531,16.6531,16.6531,16.6531,700.0
2007-12-24 13:45:00,27.32,27.32,27.32,27.32,0.0,16.6531,16.6531,16.6531,16.6531,0.0
2007-12-24 13:50:00,27.18,27.34,27.18,27.34,376100.0,16.5678,16.6653,16.5678,16.6653,376100.0
2007-12-24 13:55:00,27.32,27.35,27.32,27.35,2500.0,16.6531,16.6714,16.6531,16.6714,2500.0
2007-12-24 14:00:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:05:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:10:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:15:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:20:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:25:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:30:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:35:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:40:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:45:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:50:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 14:55:00,27.34,27.35,27.34,27.35,600.0,16.6653,16.6714,16.6653,16.6714,600.0
2007-12-24 15:00:00,27.35,27.35,27.35,27.35,200.0,16.6714,16.6714,16.6714,16.6714,200.0
2007-12-24 15:05:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 15:10:00,27.35,27.35,27.35,27.35,1000.0,16.6714,16.6714,16.6714,16.6714,1000.0
2007-12-24 15:15:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 15:20:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 15:25:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 15:30:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 15:35:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 15:40:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 15:45:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 15:50:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-24 15:55:00,27.35,27.35,27.35,27.35,0.0,16.6714,16.6714,16.6714,16.6714,0.0
2007-12-26 09:30:00,27.2,27.35,27.13,27.31,919800.0,16.58,16.6714,16.5373,16.647,919800.0
2007-12-26 09:35:00,27.31,27.35,27.26,27.3,693900.0,16.647,16.6714,16.6166,16.641,693900.0
2007-12-26 09:40:00,27.31,27.36,27.27,27.35,446300.0,16.647,16.6775,16.6227,16.6714,446300.0
2007-12-26 09:45:00,27.35,27.36,27.31,27.31,275400.0,16.6714,16.6775,16.647,16.647,275400.0
2007-12-26 09:50:00,27.32,27.32,27.25,27.25,258000.0,16.6531,16.6531,16.6105,16.6105,258000.0
2007-12-26 09:55:00,27.24,27.25,27.19,27.23,294900.0,16.6044,16.6105,16.5739,16.5983,294900.0
2007-12-26 10:00:00,27.23,27.24,27.2,27.21,198800.0,16.5983,16.6044,16.58,16.5861,198800.0
2007-12-26 10:05:00,27.2,27.25,27.2,27.24,195000.0,16.58,16.6105,16.58,16.6044,195000.0
2007-12-26 10:10:00,27.25,27.27,27.25,27.26,163300.0,16.6105,16.6227,16.6105,16.6166,163300.0
2007-12-26 10:15:00,27.27,27.27,27.21,27.25,296600.0,16.6227,16.6227,16.5861,16.6105,296600.0
2007-12-26 10:20:00,27.24,27.27,27.23,27.27,136700.0,16.6044,16.6227,16.5983,16.6227,136700.0
2007-12-26 10:25:00,27.27,27.29,27.26,27.28,155600.0,16.6227,16.6349,16.6166,16.6288,155600.0
2007-12-26 10:30:00,27.28,27.29,27.28,27.28,69400.0,16.6288,16.6349,16.6288,16.6288,69400.0
2007-12-26 10:35:00,27.28,27.29,27.28,27.29,62500.0,16.6288,16.6349,16.6288,16.6349,62500.0
2007-12-26 10:40:00,27.28,27.3,27.27,27.28,273600.0,16.6288,16.641,16.6227,16.6288,273600.0
2007-12-26 10:45:00,27.27,27.3,27.27,27.3,113000.0,16.6227,16.641,16.6227,16.641,113000.0
2007-12-26 10:50:00,27.29,27.31,27.29,27.3,136900.0,16.6349,16.647,16.6349,16.641,136900.0
2007-12-26 10:55:00,27.29,27.3,27.27,27.27,143300.0,16.6349,16.641,16.6227,16.6227,143300.0
2007-12-26 11:00:00,27.28,27.28,27.25,27.26,188500.0,16.6288,16.6288,16.6105,16.6166,188500.0
2007-12-26 11:05:00,27.26,27.28,27.26,27.27,97600.0,16.6166,16.6288,16.6166,16.6227,97600.0
2007-12-26 11:10:00,27.28,27.28,27.27,27.27,165500.0,16.6288,16.6288,16.6227,16.6227,165500.0
2007-12-26 11:15:00,27.27,27.28,27.25,27.26,105600.0,16.6227,16.6288,16.6105,16.6166,105600.0
2007-12-26 11:20:00,27.25,27.28,27.25,27.27,194800.0,16.6105,16.6288,16.6105,16.6227,194800.0
2007-12-26 11:25:00,27.26,27.27,27.24,27.25,158000.0,16.6166,16.6227,16.6044,16.6105,158000.0
2007-12-26 11:30:00,27.25,27.27,27.23,27.26,200700.0,16.6105,16.6227,16.5983,16.6166,200700.0
2007-12-26 11:35:00,27.26,27.27,27.26,27.27,76000.0,16.6166,16.6227,16.6166,16.6227,76000.0
2007-12-26 11:40:00,27.27,27.31,27.26,27.31,274900.0,16.6227,16.647,16.6166,16.647,274900.0
2007-12-26 11:45:00,27.31,27.32,27.3,27.31,217400.0,16.647,16.6531,16.641,16.647,217400.0
2007-12-26 11:50:00,27.3,27.31,27.29,27.29,106600.0,16.641,16.647,16.6349,16.6349,106600.0
2007-12-26 11:55:00,27.29,27.3,27.24,27.27,195300.0,16.6349,16.641,16.6044,16.6227,195300.0
2007-12-26 12:00:00,27.27,27.3,27.26,27.29,139300.0,16.6227,16.641,16.6166,16.6349,139300.0
2007-12-26 12:05:00,27.3,27.31,27.29,27.29,184400.0,16.641,16.647,16.6349,16.6349,184400.0
2007-12-26 12:10:00,27.29,27.3,27.26,27.29,461500.0,16.6349,16.641,16.6166,16.6349,461500.0
2007-12-26 12:15:00,27.28,27.3,27.26,27.26,541300.0,16.6288,16.641,16.6166,16.6166,541300.0
2007-12-26 12:20:00,27.26,27.28,27.25,27.28,274500.0,16.6166,16.6288,16.6105,16.6288,274500.0
2007-12-26 12:25:00,27.29,27.3,27.28,27.29,119800.0,16.6349,16.641,16.6288,16.6349,119800.0
2007-12-26 12:30:00,27.29,27.3,27.29,27.3,78300.0,16.6349,16.641,16.6349,16.641,78300.0
2007-12-26 12:35:00,27.3,27.3,27.29,27.3,118700.0,16.641,16.641,16.6349,16.641,118700.0
2007-12-26 12:40:00,27.29,27.3,27.29,27.29,97300.0,16.6349,16.641,16.6349,16.6349,97300.0
2007-12-26 12:45:00,27.3,27.33,27.3,27.33,279700.0,16.641,16.6592,16.641,16.6592,279700.0
2007-12-26 12:50:00,27.32,27.35,27.31,27.32,253800.0,16.6531,16.6714,16.647,16.6531,253800.0
2007-12-26 12:55:00,27.32,27.33,27.31,27.32,379700.0,16.6531,16.6592,16.647,16.6531,379700.0
2007-12-26 13:00:00,27.32,27.33,27.32,27.33,170100.0,16.6531,16.6592,16.6531,16.6592,170100.0
2007-12-26 13:05:00,27.33,27.36,27.32,27.33,455500.0,16.6592,16.6775,16.6531,16.6592,455500.0
2007-12-26 13:10:00,27.34,27.38,27.33,27.37,193700.0,16.6653,16.6897,16.6592,16.6836,193700.0
2007-12-26 13:15:00,27.38,27.4,27.38,27.38,294300.0,16.6897,16.7019,16.6897,16.6897,294300.0
2007-12-26 13:20:00,27.38,27.4,27.37,27.38,185500.0,16.6897,16.7019,16.6836,16.6897,185500.0
2007-12-26 13:25:00,27.38,27.39,27.37,27.39,260300.0,16.6897,16.6958,16.6836,16.6958,260300.0
2007-12-26 13:30:00,27.38,27.41,27.38,27.41,178500.0,16.6897,16.708,16.6897,16.708,178500.0
2007-12-26 13:35:00,27.41,27.42,27.38,27.38,329700.0,16.708,16.7141,16.6897,16.6897,329700.0
2007-12-26 13:40:00,27.39,27.39,27.37,27.39,170200.0,16.6958,16.6958,16.6836,16.6958,170200.0
2007-12-26 13:45:00,27.38,27.43,27.37,27.43,619100.0,16.6897,16.7202,16.6836,16.7202,619100.0
2007-12-26 13:50:00,27.41,27.42,27.4,27.42,237400.0,16.708,16.7141,16.7019,16.7141,237400.0
2007-12-26 13:55:00,27.41,27.46,27.41,27.46,230600.0,16.708,16.7385,16.708,16.7385,230600.0
2007-12-26 14:00:00,27.46,27.47,27.45,27.45,353200.0,16.7385,16.7446,16.7324,16.7324,353200.0
2007-12-26 14:05:00,27.45,27.46,27.44,27.44,263200.0,16.7324,16.7385,16.7263,16.7263,263200.0
2007-12-26 14:10:00,27.44,27.46,27.44,27.45,203600.0,16.7263,16.7385,16.7263,16.7324,203600.0
2007-12-26 14:15:00,27.45,27.46,27.43,27.44,230100.0,16.7324,16.7385,16.7202,16.7263,230100.0
2007-12-26 14:20:00,27.43,27.45,27.43,27.44,217800.0,16.7202,16.7324,16.7202,16.7263,217800.0
2007-12-26 14:25:00,27.44,27.44,27.43,27.44,94800.0,16.7263,16.7263,16.7202,16.7263,94800.0
2007-12-26 14:30:00,27.44,27.45,27.43,27.44,138100.0,16.7263,16.7324,16.7202,16.7263,138100.0
2007-12-26 14:35:00,27.45,27.45,27.43,27.44,164900.0,16.7324,16.7324,16.7202,16.7263,164900.0
2007-12-26 14:40:00,27.44,27.45,27.43,27.44,132900.0,16.7263,16.7324,16.7202,16.7263,132900.0
2007-12-26 14:45:00,27.44,27.45,27.44,27.45,64700.0,16.7263,16.7324,16.7263,16.7324,64700.0
2007-12-26 14:50:00,27.44,27.45,27.44,27.44,141800.0,16.7263,16.7324,16.7263,16.7263,141800.0
2007-12-26 14:55:00,27.44,27.45,27.44,27.44,241000.0,16.7263,16.7324,16.7263,16.7263,241000.0
2007-12-26 15:00:00,27.44,27.45,27.42,27.42,270000.0,16.7263,16.7324,16.7141,16.7141,270000.0
2007-12-26 15:05:00,27.42,27.43,27.41,27.41,313700.0,16.7141,16.7202,16.708,16.708,313700.0
2007-12-26 15:10:00,27.41,27.44,27.4,27.43,372000.0,16.708,16.7263,16.7019,16.7202,372000.0
2007-12-26 15:15:00,27.42,27.45,27.42,27.44,211000.0,16.7141,16.7324,16.7141,16.7263,211000.0
2007-12-26 15:20:00,27.45,27.45,27.41,27.42,231900.0,16.7324,16.7324,16.708,16.7141,231900.0
2007-12-26 15:25:00,27.41,27.42,27.39,27.42,268900.0,16.708,16.7141,16.6958,16.7141,268900.0
2007-12-26 15:30:00,27.42,27.42,27.37,27.4,481900.0,16.7141,16.7141,16.6836,16.7019,481900.0
2007-12-26 15:35:00,27.41,27.42,27.37,27.37,562600.0,16.708,16.7141,16.6836,16.6836,562600.0
2007-12-26 15:40:00,27.38,27.41,27.38,27.39,247300.0,16.6897,16.708,16.6897,16.6958,247300.0
2007-12-26 15:45:00,27.39,27.44,27.38,27.44,425300.0,16.6958,16.7263,16.6897,16.7263,425300.0
2007-12-26 15:50:00,27.44,27.45,27.41,27.42,544200.0,16.7263,16.7324,16.708,16.7141,544200.0
2007-12-26 15:55:00,27.41,27.46,27.41,27.46,667900.0,16.708,16.7385,16.708,16.7385,667900.0
2007-12-27 09:30:00,27.37,27.42,27.32,27.33,567500.0,16.6836,16.7141,16.6531,16.6592,567500.0
2007-12-27 09:35:00,27.32,27.33,27.25,27.29,626000.0,16.6531,16.6592,16.6105,16.6349,626000.0
2007-12-27 09:40:00,27.28,27.3,27.25,27.25,407200.0,16.6288,16.641,16.6105,16.6105,407200.0
2007-12-27 09:45:00,27.25,27.27,27.21,27.21,389700.0,16.6105,16.6227,16.5861,16.5861,389700.0
2007-12-27 09:50:00,27.22,27.26,27.2,27.23,400200.0,16.5922,16.6166,16.58,16.5983,400200.0
2007-12-27 09:55:00,27.23,27.25,27.1,27.11,540000.0,16.5983,16.6105,16.519,16.5251,540000.0
2007-12-27 10:00:00,27.11,27.16,27.1,27.15,251400.0,16.5251,16.5556,16.519,16.5495,251400.0
2007-12-27 10:05:00,27.16,27.18,27.14,27.16,414900.0,16.5556,16.5678,16.5434,16.5556,414900.0
2007-12-27 10:10:00,27.16,27.16,27.13,27.14,198200.0,16.5556,16.5556,16.5373,16.5434,198200.0
2007-12-27 10:15:00,27.15,27.15,27.1,27.11,287200.0,16.5495,16.5495,16.519,16.5251,287200.0
2007-12-27 10:20:00,27.12,27.12,27.1,27.1,208100.0,16.5312,16.5312,16.519,16.519,208100.0
2007-12-27 10:25:00,27.11,27.11,27.05,27.06,588100.0,16.5251,16.5251,16.4886,16.4947,588100.0
2007-12-27 10:30:00,27.05,27.1,27.05,27.09,355600.0,16.4886,16.519,16.4886,16.5129,355600.0
2007-12-27 10:35:00,27.09,27.11,27.06,27.06,467500.0,16.5129,16.5251,16.4947,16.4947,467500.0
2007-12-27 10:40:00,27.06,27.1,27.06,27.1,384800.0,16.4947,16.519,16.4947,16.519,384800.0
2007-12-27 10:45:00,27.09,27.11,27.05,27.06,435300.0,16.5129,16.5251,16.4886,16.4947,435300.0
2007-12-27 10:50:00,27.06,27.07,27.01,27.02,596600.0,16.4947,16.5008,16.4642,16.4703,596600.0
2007-12-27 10:55:00,27.02,27.02,26.92,26.92,794500.0,16.4703,16.4703,16.4093,16.4093,794500.0
2007-12-27 11:00:00,26.93,26.98,26.9,26.93,448000.0,16.4154,16.4459,16.3971,16.4154,448000.0
2007-12-27 11:05:00,26.92,26.93,26.89,26.9,279600.0,16.4093,16.4154,16.391,16.3971,279600.0
2007-12-27 11:10:00,26.91,26.97,26.9,26.97,225600.0,16.4032,16.4398,16.3971,16.4398,225600.0
2007-12-27 11:15:00,26.96,26.97,26.95,26.95,128500.0,16.4337,16.4398,16.4276,16.4276,128500.0
2007-12-27 11:20:00,26.96,26.98,26.95,26.97,135100.0,16.4337,16.4459,16.4276,16.4398,135100.0
2007-12-27 11:25:00,26.98,27.0,26.97,27.0,228800.0,16.4459,16.4581,16.4398,16.4581,228800.0
2007-12-27 11:30:00,26.99,27.0,26.93,26.94,399200.0,16.452,16.4581,16.4154,16.4215,399200.0
2007-12-27 11:35:00,26.93,26.94,26.87,26.89,278200.0,16.4154,16.4215,16.3788,16.391,278200.0
2007-12-27 11:40:00,26.89,26.93,26.87,26.93,221500.0,16.391,16.4154,16.3788,16.4154,221500.0
2007-12-27 11:45:00,26.93,26.94,26.9,26.9,194800.0,16.4154,16.4215,16.3971,16.3971,194800.0
2007-12-27 11:50:00,26.9,26.93,26.89,26.92,267400.0,16.3971,16.4154,16.391,16.4093,267400.0
2007-12-27 11:55:00,26.92,26.98,26.92,26.98,213600.0,16.4093,16.4459,16.4093,16.4459,213600.0
2007-12-27 12:00:00,26.97,26.99,26.92,26.93,196100.0,16.4398,16.452,16.4093,16.4154,196100.0
2007-12-27 12:05:00,26.94,26.94,26.89,26.92,202600.0,16.4215,16.4215,16.391,16.4093,202600.0
2007-12-27 12:10:00,26.92,26.93,26.88,26.89,352800.0,16.4093,16.4154,16.3849,16.391,352800.0
2007-12-27 12:15:00,26.89,26.94,26.89,26.94,188500.0,16.391,16.4215,16.391,16.4215,188500.0
2007-12-27 12:20:00,26.93,26.97,26.93,26.95,205200.0,16.4154,16.4398,16.4154,16.4276,205200.0
2007-12-27 12:25:00,26.95,26.96,26.93,26.93,252900.0,16.4276,16.4337,16.4154,16.4154,252900.0
2007-12-27 12:30:00,26.92,26.93,26.91,26.91,103400.0,16.4093,16.4154,16.4032,16.4032,103400.0
2007-12-27 12:35:00,26.91,26.93,26.88,26.88,271700.0,16.4032,16.4154,16.3849,16.3849,271700.0
2007-12-27 12:40:00,26.89,26.89,26.87,26.89,130000.0,16.391,16.391,16.3788,16.391,130000.0
2007-12-27 12:45:00,26.88,26.91,26.88,26.91,170300.0,16.3849,16.4032,16.3849,16.4032,170300.0
2007-12-27 12:50:00,26.9,26.91,26.88,26.89,186200.0,16.3971,16.4032,16.3849,16.391,186200.0
2007-12-27 12:55:00,26.88,26.9,26.88,26.9,89300.0,16.3849,16.3971,16.3849,16.3971,89300.0
2007-12-27 13:00:00,26.89,26.9,26.89,26.89,66400.0,16.391,16.3971,16.391,16.391,66400.0
2007-12-27 13:05:00,26.89,26.93,26.86,26.92,318100.0,16.391,16.4154,16.3727,16.4093,318100.0
2007-12-27 13:10:00,26.93,26.93,26.89,26.91,393100.0,16.4154,16.4154,16.391,16.4032,393100.0
2007-12-27 13:15:00,26.91,26.93,26.9,26.93,143100.0,16.4032,16.4154,16.3971,16.4154,143100.0
2007-12-27 13:20:00,26.92,26.93,26.9,26.92,179500.0,16.4093,16.4154,16.3971,16.4093,179500.0
2007-12-27 13:25:00,26.92,26.92,26.9,26.92,206800.0,16.4093,16.4093,16.3971,16.4093,206800.0
2007-12-27 13:30:00,26.92,26.94,26.91,26.91,257700.0,16.4093,16.4215,16.4032,16.4032,257700.0
2007-12-27 13:35:00,26.91,26.92,26.89,26.89,213000.0,16.4032,16.4093,16.391,16.391,213000.0
2007-12-27 13:40:00,26.89,26.91,26.89,26.91,409900.0,16.391,16.4032,16.391,16.4032,409900.0
2007-12-27 13:45:00,26.91,26.93,26.9,26.92,295400.0,16.4032,16.4154,16.3971,16.4093,295400.0
2007-12-27 13:50:00,26.91,26.92,26.9,26.9,235700.0,16.4032,16.4093,16.3971,16.3971,235700.0
2007-12-27 13:55:00,26.9,26.91,26.9,26.9,95400.0,16.3971,16.4032,16.3971,16.3971,95400.0
2007-12-27 14:00:00,26.9,26.95,26.9,26.94,271100.0,16.3971,16.4276,16.3971,16.4215,271100.0
2007-12-27 14:05:00,26.95,26.98,26.94,26.97,257800.0,16.4276,16.4459,16.4215,16.4398,257800.0
2007-12-27 14:10:00,26.98,26.99,26.95,26.96,360600.0,16.4459,16.452,16.4276,16.4337,360600.0
2007-12-27 14:15:00,26.96,26.99,26.96,26.98,151700.0,16.4337,16.452,16.4337,16.4459,151700.0
2007-12-27 14:20:00,26.98,27.01,26.97,27.01,230300.0,16.4459,16.4642,16.4398,16.4642,230300.0
2007-12-27 14:25:00,27.01,27.03,26.97,26.98,785800.0,16.4642,16.4764,16.4398,16.4459,785800.0
2007-12-27 14:30:00,26.99,26.99,26.96,26.96,155100.0,16.452,16.452,16.4337,16.4337,155100.0
2007-12-27 14:35:00,26.96,26.97,26.94,26.94,257100.0,16.4337,16.4398,16.4215,16.4215,257100.0
2007-12-27 14:40:00,26.94,26.95,26.89,26.9,380200.0,16.4215,16.4276,16.391,16.3971,380200.0
2007-12-27 14:45:00,26.91,26.97,26.9,26.97,400400.0,16.4032,16.4398,16.3971,16.4398,400400.0
2007-12-27 14:50:00,26.97,26.97,26.95,26.96,255200.0,16.4398,16.4398,16.4276,16.4337,255200.0
2007-12-27 14:55:00,26.96,26.96,26.92,26.93,263100.0,16.4337,16.4337,16.4093,16.4154,263100.0
2007-12-27 15:00:00,26.94,26.98,26.93,26.97,289900.0,16.4215,16.4459,16.4154,16.4398,289900.0
2007-12-27 15:05:00,26.97,26.98,26.96,26.98,74700.0,16.4398,16.4459,16.4337,16.4459,74700.0
2007-12-27 15:10:00,26.98,26.99,26.97,26.99,299700.0,16.4459,16.452,16.4398,16.452,299700.0
2007-12-27 15:15:00,26.99,27.01,26.97,26.97,408200.0,16.452,16.4642,16.4398,16.4398,408200.0
2007-12-27 15:20:00,26.98,26.98,26.94,26.95,330800.0,16.4459,16.4459,16.4215,16.4276,330800.0
2007-12-27 15:25:00,26.96,26.96,26.92,26.92,277600.0,16.4337,16.4337,16.4093,16.4093,277600.0
2007-12-27 15:30:00,26.92,26.93,26.88,26.9,558200.0,16.4093,16.4154,16.3849,16.3971,558200.0
2007-12-27 15:35:00,26.9,26.91,26.88,26.9,494300.0,16.3971,16.4032,16.3849,16.3971,494300.0
2007-12-27 15:40:00,26.9,26.91,26.82,26.82,721800.0,16.3971,16.4032,16.3484,16.3484,721800.0
2007-12-27 15:45:00,26.83,26.84,26.77,26.77,1053900.0,16.3545,16.3606,16.3179,16.3179,1053900.0
2007-12-27 15:50:00,26.78,26.84,26.77,26.84,741500.0,16.324,16.3606,16.3179,16.3606,741500.0
2007-12-27 15:55:00,26.83,26.85,26.78,26.82,1762100.0,16.3545,16.3666,16.324,16.3484,1762100.0
2007-12-28 09:30:00,27.11,27.13,27.03,27.05,698100.0,16.5251,16.5373,16.4764,16.4886,698100.0
2007-12-28 09:35:00,27.04,27.05,27.0,27.03,229600.0,16.4825,16.4886,16.4581,16.4764,229600.0
2007-12-28 09:40:00,27.04,27.05,26.97,27.02,282100.0,16.4825,16.4886,16.4398,16.4703,282100.0
2007-12-28 09:45:00,27.02,27.14,27.02,27.1,923500.0,16.4703,16.5434,16.4703,16.519,923500.0
2007-12-28 09:50:00,27.11,27.12,27.1,27.1,793700.0,16.5251,16.5312,16.519,16.519,793700.0
2007-12-28 09:55:00,27.11,27.17,27.1,27.14,424500.0,16.5251,16.5617,16.519,16.5434,424500.0
2007-12-28 10:00:00,27.14,27.14,27.09,27.11,860400.0,16.5434,16.5434,16.5129,16.5251,860400.0
2007-12-28 10:05:00,27.1,27.17,27.1,27.16,563400.0,16.519,16.5617,16.519,16.5556,563400.0
2007-12-28 10:10:00,27.16,27.18,27.13,27.16,393200.0,16.5556,16.5678,16.5373,16.5556,393200.0
2007-12-28 10:15:00,27.16,27.2,27.14,27.17,1522800.0,16.5556,16.58,16.5434,16.5617,1522800.0
2007-12-28 10:20:00,27.18,27.19,27.17,27.17,170500.0,16.5678,16.5739,16.5617,16.5617,170500.0
2007-12-28 10:25:00,27.17,27.18,27.17,27.17,146300.0,16.5617,16.5678,16.5617,16.5617,146300.0
2007-12-28 10:30:00,27.17,27.25,27.17,27.24,551600.0,16.5617,16.6105,16.5617,16.6044,551600.0
2007-12-28 10:35:00,27.23,27.24,27.17,27.17,462300.0,16.5983,16.6044,16.5617,16.5617,462300.0
2007-12-28 10:40:00,27.18,27.21,27.17,27.19,361000.0,16.5678,16.5861,16.5617,16.5739,361000.0
2007-12-28 10:45:00,27.19,27.21,27.18,27.21,161200.0,16.5739,16.5861,16.5678,16.5861,161200.0
2007-12-28 10:50:00,27.21,27.25,27.2,27.25,301900.0,16.5861,16.6105,16.58,16.6105,301900.0
2007-12-28 10:55:00,27.25,27.27,27.22,27.22,339700.0,16.6105,16.6227,16.5922,16.5922,339700.0
2007-12-28 11:00:00,27.23,27.23,27.18,27.19,209900.0,16.5983,16.5983,16.5678,16.5739,209900.0
2007-12-28 11:05:00,27.18,27.2,27.16,27.17,403300.0,16.5678,16.58,16.5556,16.5617,403300.0
2007-12-28 11:10:00,27.16,27.18,27.13,27.17,279500.0,16.5556,16.5678,16.5373,16.5617,279500.0
2007-12-28 11:15:00,27.16,27.22,27.16,27.22,219000.0,16.5556,16.5922,16.5556,16.5922,219000.0
2007-12-28 11:20:00,27.22,27.23,27.2,27.2,291600.0,16.5922,16.5983,16.58,16.58,291600.0
2007-12-28 11:25:00,27.21,27.21,27.2,27.2,97800.0,16.5861,16.5861,16.58,16.58,97800.0
2007-12-28 11:30:00,27.2,27.21,27.16,27.17,181500.0,16.58,16.5861,16.5556,16.5617,181500.0
2007-12-28 11:35:00,27.16,27.17,27.16,27.17,185800.0,16.5556,16.5617,16.5556,16.5617,185800.0
2007-12-28 11:40:00,27.17,27.17,27.15,27.16,128000.0,16.5617,16.5617,16.5495,16.5556,128000.0
2007-12-28 11:45:00,27.15,27.16,27.15,27.15,91900.0,16.5495,16.5556,16.5495,16.5495,91900.0
2007-12-28 11:50:00,27.16,27.17,27.15,27.15,201700.0,16.5556,16.5617,16.5495,16.5495,201700.0
2007-12-28 11:55:00,27.16,27.16,27.1,27.11,273800.0,16.5556,16.5556,16.519,16.5251,273800.0
2007-12-28 12:00:00,27.11,27.13,27.1,27.12,256700.0,16.5251,16.5373,16.519,16.5312,256700.0
2007-12-28 12:05:00,27.13,27.15,27.12,27.12,202500.0,16.5373,16.5495,16.5312,16.5312,202500.0
2007-12-28 12:10:00,27.13,27.13,27.09,27.11,226300.0,16.5373,16.5373,16.5129,16.5251,226300.0
2007-12-28 12:15:00,27.11,27.11,27.04,27.04,315300.0,16.5251,16.5251,16.4825,16.4825,315300.0
2007-12-28 12:20:00,27.04,27.08,27.04,27.07,264200.0,16.4825,16.5068,16.4825,16.5008,264200.0
2007-12-28 12:25:00,27.07,27.08,26.98,26.98,238000.0,16.5008,16.5068,16.4459,16.4459,238000.0
2007-12-28 12:30:00,26.98,26.99,26.95,26.97,271400.0,16.4459,16.452,16.4276,16.4398,271400.0
2007-12-28 12:35:00,26.97,26.97,26.93,26.94,243900.0,16.4398,16.4398,16.4154,16.4215,243900.0
2007-12-28 12:40:00,26.94,26.97,26.91,26.93,656700.0,16.4215,16.4398,16.4032,16.4154,656700.0
2007-12-28 12:45:00,26.92,26.93,26.87,26.89,228200.0,16.4093,16.4154,16.3788,16.391,228200.0
2007-12-28 12:50:00,26.9,26.9,26.84,26.86,208800.0,16.3971,16.3971,16.3606,16.3727,208800.0
2007-12-28 12:55:00,26.85,26.87,26.8,26.8,271200.0,16.3666,16.3788,16.3362,16.3362,271200.0
2007-12-28 13:00:00,26.8,26.82,26.78,26.82,268000.0,16.3362,16.3484,16.324,16.3484,268000.0
2007-12-28 13:05:00,26.82,26.85,26.81,26.85,200100.0,16.3484,16.3666,16.3423,16.3666,200100.0
2007-12-28 13:10:00,26.84,26.86,26.81,26.81,234000.0,16.3606,16.3727,16.3423,16.3423,234000.0
2007-12-28 13:15:00,26.81,26.83,26.8,26.8,242700.0,16.3423,16.3545,16.3362,16.3362,242700.0
2007-12-28 13:20:00,26.8,26.81,26.79,26.8,141300.0,16.3362,16.3423,16.3301,16.3362,141300.0
2007-12-28 13:25:00,26.81,26.81,26.78,26.79,230100.0,16.3423,16.3423,16.324,16.3301,230100.0
2007-12-28 13:30:00,26.79,26.8,26.77,26.78,260900.0,16.3301,16.3362,16.3179,16.324,260900.0
2007-12-28 13:35:00,26.77,26.78,26.74,26.75,268700.0,16.3179,16.324,16.2996,16.3057,268700.0
2007-12-28 13:40:00,26.74,26.78,26.74,26.78,236700.0,16.2996,16.324,16.2996,16.324,236700.0
2007-12-28 13:45:00,26.78,26.83,26.78,26.81,450300.0,16.324,16.3545,16.324,16.3423,450300.0
2007-12-28 13:50:00,26.8,26.81,26.76,26.76,380900.0,16.3362,16.3423,16.3118,16.3118,380900.0
2007-12-28 13:55:00,26.76,26.78,26.73,26.77,434500.0,16.3118,16.324,16.2935,16.3179,434500.0
2007-12-28 14:00:00,26.78,26.81,26.77,26.79,686100.0,16.324,16.3423,16.3179,16.3301,686100.0
2007-12-28 14:05:00,26.78,26.79,26.74,26.75,428200.0,16.324,16.3301,16.2996,16.3057,428200.0
2007-12-28 14:10:00,26.76,26.78,26.73,26.73,507700.0,16.3118,16.324,16.2935,16.2935,507700.0
2007-12-28 14:15:00,26.73,26.73,26.69,26.7,588000.0,16.2935,16.2935,16.2691,16.2752,588000.0
2007-12-28 14:20:00,26.7,26.72,26.7,26.71,439600.0,16.2752,16.2874,16.2752,16.2813,439600.0
2007-12-28 14:25:00,26.71,26.75,26.7,26.73,886800.0,16.2813,16.3057,16.2752,16.2935,886800.0
2007-12-28 14:30:00,26.73,26.77,26.7,26.71,572100.0,16.2935,16.3179,16.2752,16.2813,572100.0
2007-12-28 14:35:00,26.72,26.81,26.71,26.8,411900.0,16.2874,16.3423,16.2813,16.3362,411900.0
2007-12-28 14:40:00,26.8,26.84,26.73,26.79,430300.0,16.3362,16.3606,16.2935,16.3301,430300.0
2007-12-28 14:45:00,26.79,26.81,26.78,26.78,309400.0,16.3301,16.3423,16.324,16.324,309400.0
2007-12-28 14:50:00,26.78,26.78,26.7,26.73,314500.0,16.324,16.324,16.2752,16.2935,314500.0
2007-12-28 14:55:00,26.73,26.77,26.72,26.76,259300.0,16.2935,16.3179,16.2874,16.3118,259300.0
2007-12-28 15:00:00,26.75,26.76,26.72,26.74,281500.0,16.3057,16.3118,16.2874,16.2996,281500.0
2007-12-28 15:05:00,26.74,26.8,26.72,26.77,518000.0,16.2996,16.3362,16.2874,16.3179,518000.0
2007-12-28 15:10:00,26.76,26.77,26.73,26.74,479200.0,16.3118,16.3179,16.2935,16.2996,479200.0
2007-12-28 15:15:00,26.75,26.75,26.73,26.75,500500.0,16.3057,16.3057,16.2935,16.3057,500500.0
2007-12-28 15:20:00,26.75,26.75,26.7,26.71,408000.0,16.3057,16.3057,16.2752,16.2813,408000.0
2007-12-28 15:25:00,26.72,26.73,26.71,26.73,412800.0,16.2874,16.2935,16.2813,16.2935,412800.0
2007-12-28 15:30:00,26.73,26.73,26.66,26.69,1044900.0,16.2935,16.2935,16.2508,16.2691,1044900.0
2007-12-28 15:35:00,26.69,26.69,26.65,26.66,467400.0,16.2691,16.2691,16.2447,16.2508,467400.0
2007-12-28 15:40:00,26.66,26.71,26.65,26.71,970800.0,16.2508,16.2813,16.2447,16.2813,970800.0
2007-12-28 15:45:00,26.71,26.72,26.68,26.71,716200.0,16.2813,16.2874,16.263,16.2813,716200.0
2007-12-28 15:50:00,26.72,26.78,26.69,26.78,1186400.0,16.2874,16.324,16.2691,16.324,1186400.0
2007-12-28 15:55:00,26.77,26.85,26.73,26.73,1312100.0,16.3179,16.3666,16.2935,16.2935,1312100.0
2007-12-31 09:30:00,26.6,26.72,26.56,26.71,650000.0,16.2143,16.2874,16.1899,16.2813,650000.0
2007-12-31 09:35:00,26.71,26.82,26.71,26.78,350200.0,16.2813,16.3484,16.2813,16.324,350200.0
2007-12-31 09:40:00,26.78,26.82,26.76,26.81,196100.0,16.324,16.3484,16.3118,16.3423,196100.0
2007-12-31 09:45:00,26.82,26.82,26.8,26.82,120700.0,16.3484,16.3484,16.3362,16.3484,120700.0
2007-12-31 09:50:00,26.82,26.85,26.81,26.84,318600.0,16.3484,16.3666,16.3423,16.3606,318600.0
2007-12-31 09:55:00,26.85,26.86,26.8,26.81,273300.0,16.3666,16.3727,16.3362,16.3423,273300.0
2007-12-31 10:00:00,26.82,26.9,26.82,26.86,320000.0,16.3484,16.3971,16.3484,16.3727,320000.0
2007-12-31 10:05:00,26.87,26.93,26.86,26.93,266500.0,16.3788,16.4154,16.3727,16.4154,266500.0
2007-12-31 10:10:00,26.93,26.99,26.92,26.98,255100.0,16.4154,16.452,16.4093,16.4459,255100.0
2007-12-31 10:15:00,26.99,27.0,26.98,26.99,324900.0,16.452,16.4581,16.4459,16.452,324900.0
2007-12-31 10:20:00,27.0,27.0,26.95,26.96,235300.0,16.4581,16.4581,16.4276,16.4337,235300.0
2007-12-31 10:25:00,26.95,26.99,26.95,26.98,205100.0,16.4276,16.452,16.4276,16.4459,205100.0
2007-12-31 10:30:00,26.98,26.98,26.97,26.98,105800.0,16.4459,16.4459,16.4398,16.4459,105800.0
2007-12-31 10:35:00,26.97,26.98,26.95,26.96,182600.0,16.4398,16.4459,16.4276,16.4337,182600.0
2007-12-31 10:40:00,26.95,26.96,26.89,26.9,374300.0,16.4276,16.4337,16.391,16.3971,374300.0
2007-12-31 10:45:00,26.9,26.93,26.9,26.91,187800.0,16.3971,16.4154,16.3971,16.4032,187800.0
2007-12-31 10:50:00,26.92,26.92,26.9,26.9,245200.0,16.4093,16.4093,16.3971,16.3971,245200.0
2007-12-31 10:55:00,26.9,26.91,26.9,26.91,58700.0,16.3971,16.4032,16.3971,16.4032,58700.0
2007-12-31 11:00:00,26.9,26.91,26.88,26.9,240700.0,16.3971,16.4032,16.3849,16.3971,240700.0
2007-12-31 11:05:00,26.9,26.91,26.86,26.87,239600.0,16.3971,16.4032,16.3727,16.3788,239600.0
2007-12-31 11:10:00,26.86,26.9,26.84,26.87,253400.0,16.3727,16.3971,16.3606,16.3788,253400.0
2007-12-31 11:15:00,26.88,26.88,26.82,26.82,276900.0,16.3849,16.3849,16.3484,16.3484,276900.0
2007-12-31 11:20:00,26.83,26.83,26.75,26.76,386200.0,16.3545,16.3545,16.3057,16.3118,386200.0
2007-12-31 11:25:00,26.76,26.78,26.75,26.77,388500.0,16.3118,16.324,16.3057,16.3179,388500.0
2007-12-31 11:30:00,26.76,26.78,26.76,26.78,134100.0,16.3118,16.324,16.3118,16.324,134100.0
2007-12-31 11:35:00,26.78,26.81,26.77,26.81,265600.0,16.324,16.3423,16.3179,16.3423,265600.0
2007-12-31 11:40:00,26.81,26.83,26.8,26.81,242300.0,16.3423,16.3545,16.3362,16.3423,242300.0
2007-12-31 11:45:00,26.81,26.81,26.77,26.77,219700.0,16.3423,16.3423,16.3179,16.3179,219700.0
2007-12-31 11:50:00,26.77,26.78,26.75,26.76,334100.0,16.3179,16.324,16.3057,16.3118,334100.0
2007-12-31 11:55:00,26.76,26.76,26.73,26.73,95100.0,16.3118,16.3118,16.2935,16.2935,95100.0
2007-12-31 12:00:00,26.74,26.74,26.71,26.73,134700.0,16.2996,16.2996,16.2813,16.2935,134700.0
2007-12-31 12:05:00,26.74,26.78,26.72,26.78,230600.0,16.2996,16.324,16.2874,16.324,230600.0
2007-12-31 12:10:00,26.78,26.81,26.78,26.8,194400.0,16.324,16.3423,16.324,16.3362,194400.0
2007-12-31 12:15:00,26.8,26.81,26.8,26.8,114400.0,16.3362,16.3423,16.3362,16.3362,114400.0
2007-12-31 12:20:00,26.81,26.87,26.8,26.84,455400.0,16.3423,16.3788,16.3362,16.3606,455400.0
2007-12-31 12:25:00,26.85,26.87,26.79,26.8,374500.0,16.3666,16.3788,16.3301,16.3362,374500.0
2007-12-31 12:30:00,26.8,26.84,26.79,26.82,115900.0,16.3362,16.3606,16.3301,16.3484,115900.0
2007-12-31 12:35:00,26.83,26.83,26.78,26.78,212800.0,16.3545,16.3545,16.324,16.324,212800.0
2007-12-31 12:40:00,26.78,26.8,26.77,26.8,153200.0,16.324,16.3362,16.3179,16.3362,153200.0
2007-12-31 12:45:00,26.8,26.8,26.75,26.77,161600.0,16.3362,16.3362,16.3057,16.3179,161600.0
2007-12-31 12:50:00,26.76,26.79,26.75,26.79,95100.0,16.3118,16.3301,16.3057,16.3301,95100.0
2007-12-31 12:55:00,26.78,26.79,26.76,26.77,98700.0,16.324,16.3301,16.3118,16.3179,98700.0
2007-12-31 13:00:00,26.77,26.77,26.76,26.77,73900.0,16.3179,16.3179,16.3118,16.3179,73900.0
2007-12-31 13:05:00,26.77,26.79,26.76,26.79,146900.0,16.3179,16.3301,16.3118,16.3301,146900.0
2007-12-31 13:10:00,26.78,26.83,26.78,26.81,258300.0,16.324,16.3545,16.324,16.3423,258300.0
2007-12-31 13:15:00,26.81,26.82,26.8,26.81,126700.0,16.3423,16.3484,16.3362,16.3423,126700.0
2007-12-31 13:20:00,26.81,26.83,26.81,26.83,108800.0,16.3423,16.3545,16.3423,16.3545,108800.0
2007-12-31 13:25:00,26.82,26.84,26.82,26.82,166700.0,16.3484,16.3606,16.3484,16.3484,166700.0
2007-12-31 13:30:00,26.82,26.82,26.79,26.79,123100.0,16.3484,16.3484,16.3301,16.3301,123100.0
2007-12-31 13:35:00,26.79,26.8,26.76,26.76,122800.0,16.3301,16.3362,16.3118,16.3118,122800.0
2007-12-31 13:40:00,26.77,26.78,26.76,26.78,138700.0,16.3179,16.324,16.3118,16.324,138700.0
2007-12-31 13:45:00,26.78,26.79,26.77,26.79,61100.0,16.324,16.3301,16.3179,16.3301,61100.0
2007-12-31 13:50:00,26.79,26.79,26.76,26.76,85500.0,16.3301,16.3301,16.3118,16.3118,85500.0
2007-12-31 13:55:00,26.76,26.77,26.75,26.75,83200.0,16.3118,16.3179,16.3057,16.3057,83200.0
2007-12-31 14:00:00,26.76,26.78,26.74,26.76,399100.0,16.3118,16.324,16.2996,16.3118,399100.0
2007-12-31 14:05:00,26.75,26.76,26.73,26.74,157000.0,16.3057,16.3118,16.2935,16.2996,157000.0
2007-12-31 14:10:00,26.74,26.75,26.73,26.75,70700.0,16.2996,16.3057,16.2935,16.3057,70700.0
2007-12-31 14:15:00,26.75,26.79,26.74,26.78,321900.0,16.3057,16.3301,16.2996,16.324,321900.0
2007-12-31 14:20:00,26.78,26.79,26.74,26.77,181100.0,16.324,16.3301,16.2996,16.3179,181100.0
2007-12-31 14:25:00,26.76,26.77,26.72,26.72,146100.0,16.3118,16.3179,16.2874,16.2874,146100.0
2007-12-31 14:30:00,26.72,26.73,26.71,26.73,209800.0,16.2874,16.2935,16.2813,16.2935,209800.0
2007-12-31 14:35:00,26.73,26.74,26.72,26.73,54800.0,16.2935,16.2996,16.2874,16.2935,54800.0
2007-12-31 14:40:00,26.74,26.74,26.73,26.74,66200.0,16.2996,16.2996,16.2935,16.2996,66200.0
2007-12-31 14:45:00,26.74,26.76,26.73,26.76,179700.0,16.2996,16.3118,16.2935,16.3118,179700.0
2007-12-31 14:50:00,26.76,26.78,26.75,26.78,243400.0,16.3118,16.324,16.3057,16.324,243400.0
2007-12-31 14:55:00,26.77,26.82,26.77,26.8,195700.0,16.3179,16.3484,16.3179,16.3362,195700.0
2007-12-31 15:00:00,26.81,26.81,26.75,26.76,957400.0,16.3423,16.3423,16.3057,16.3118,957400.0
2007-12-31 15:05:00,26.77,26.77,26.73,26.73,213600.0,16.3179,16.3179,16.2935,16.2935,213600.0
2007-12-31 15:10:00,26.73,26.75,26.72,26.72,433500.0,16.2935,16.3057,16.2874,16.2874,433500.0
2007-12-31 15:15:00,26.72,26.75,26.72,26.75,245100.0,16.2874,16.3057,16.2874,16.3057,245100.0
2007-12-31 15:20:00,26.75,26.77,26.74,26.76,322200.0,16.3057,16.3179,16.2996,16.3118,322200.0
2007-12-31 15:25:00,26.77,26.77,26.75,26.75,337600.0,16.3179,16.3179,16.3057,16.3057,337600.0
2007-12-31 15:30:00,26.76,26.77,26.74,26.75,300800.0,16.3118,16.3179,16.2996,16.3057,300800.0
2007-12-31 15:35:00,26.75,26.76,26.71,26.72,327800.0,16.3057,16.3118,16.2813,16.2874,327800.0
2007-12-31 15:40:00,26.71,26.78,26.71,26.78,370400.0,16.2813,16.324,16.2813,16.324,370400.0
2007-12-31 15:45:00,26.77,26.78,26.7,26.73,591700.0,16.3179,16.324,16.2752,16.2935,591700.0
2007-12-31 15:50:00,26.73,26.74,26.66,26.67,791400.0,16.2935,16.2996,16.2508,16.2569,791400.0
2007-12-31 15:55:00,26.66,26.69,26.59,26.66,1685000.0,16.2508,16.2691,16.2082,16.2508,1685000.0
2008-01-02 09:30:00,26.3,26.34,26.19,26.26,1856900.0,16.0314,16.0558,15.9643,16.007,1856900.0
2008-01-02 09:35:00,26.26,26.3,26.15,26.18,1218000.0,16.007,16.0314,15.94,15.9582,1218000.0
2008-01-02 09:40:00,26.18,26.21,26.03,26.04,1376200.0,15.9582,15.9765,15.8668,15.8729,1376200.0
2008-01-02 09:45:00,26.03,26.04,25.92,25.93,1330600.0,15.8668,15.8729,15.7998,15.8059,1330600.0
2008-01-02 09:50:00,25.92,25.93,25.87,25.91,1151500.0,15.7998,15.8059,15.7693,15.7937,1151500.0
2008-01-02 09:55:00,25.91,25.92,25.8,25.87,1333800.0,15.7937,15.7998,15.7266,15.7693,1333800.0
2008-01-02 10:00:00,25.86,25.88,25.65,25.72,2137200.0,15.7632,15.7754,15.6352,15.6778,2137200.0
2008-01-02 10:05:00,25.72,25.81,25.71,25.78,945500.0,15.6778,15.7327,15.6718,15.7144,945500.0
2008-01-02 10:10:00,25.78,25.79,25.68,25.69,921900.0,15.7144,15.7205,15.6535,15.6596,921900.0
2008-01-02 10:15:00,25.68,25.69,25.51,25.52,2581600.0,15.6535,15.6596,15.5498,15.5559,2581600.0
2008-01-02 10:20:00,25.51,25.59,25.5,25.57,1833800.0,15.5498,15.5986,15.5437,15.5864,1833800.0
2008-01-02 10:25:00,25.56,25.57,25.53,25.56,952300.0,15.5803,15.5864,15.562,15.5803,952300.0
2008-01-02 10:30:00,25.57,25.58,25.53,25.55,835000.0,15.5864,15.5925,15.562,15.5742,835000.0
2008-01-02 10:35:00,25.56,25.57,25.53,25.54,316000.0,15.5803,15.5864,15.562,15.5681,316000.0
2008-01-02 10:40:00,25.53,25.53,25.42,25.42,1298300.0,15.562,15.562,15.495,15.495,1298300.0
2008-01-02 10:45:00,25.42,25.45,25.38,25.44,1845000.0,15.495,15.5133,15.4706,15.5072,1845000.0
2008-01-02 10:50:00,25.43,25.54,25.41,25.49,762500.0,15.5011,15.5681,15.4889,15.5376,762500.0
2008-01-02 10:55:00,25.49,25.51,25.43,25.44,621800.0,15.5376,15.5498,15.5011,15.5072,621800.0
2008-01-02 11:00:00,25.44,25.5,25.43,25.46,674700.0,15.5072,15.5437,15.5011,15.5194,674700.0
2008-01-02 11:05:00,25.45,25.55,25.45,25.51,854800.0,15.5133,15.5742,15.5133,15.5498,854800.0
2008-01-02 11:10:00,25.51,25.55,25.44,25.48,915700.0,15.5498,15.5742,15.5072,15.5316,915700.0
2008-01-02 11:15:00,25.48,25.49,25.45,25.48,533300.0,15.5316,15.5376,15.5133,15.5316,533300.0
2008-01-02 11:20:00,25.48,25.51,25.41,25.46,1061900.0,15.5316,15.5498,15.4889,15.5194,1061900.0
2008-01-02 11:25:00,25.46,25.49,25.46,25.49,357400.0,15.5194,15.5376,15.5194,15.5376,357400.0
2008-01-02 11:30:00,25.48,25.49,25.41,25.42,611600.0,15.5316,15.5376,15.4889,15.495,611600.0
2008-01-02 11:35:00,25.42,25.44,25.4,25.4,592700.0,15.495,15.5072,15.4828,15.4828,592700.0
2008-01-02 11:40:00,25.4,25.41,25.26,25.28,1263000.0,15.4828,15.4889,15.3975,15.4096,1263000.0
2008-01-02 11:45:00,25.28,25.35,25.26,25.34,775800.0,15.4096,15.4523,15.3975,15.4462,775800.0
2008-01-02 11:50:00,25.34,25.44,25.32,25.43,971600.0,15.4462,15.5072,15.434,15.5011,971600.0
2008-01-02 11:55:00,25.43,25.45,25.38,25.44,483000.0,15.5011,15.5133,15.4706,15.5072,483000.0
2008-01-02 12:00:00,25.44,25.45,25.4,25.4,470100.0,15.5072,15.5133,15.4828,15.4828,470100.0
2008-01-02 12:05:00,25.4,25.41,25.32,25.33,612800.0,15.4828,15.4889,15.434,15.4401,612800.0
2008-01-02 12:10:00,25.32,25.33,25.27,25.27,716200.0,15.434,15.4401,15.4035,15.4035,716200.0
2008-01-02 12:15:00,25.27,25.28,25.23,25.23,936200.0,15.4035,15.4096,15.3792,15.3792,936200.0
2008-01-02 12:20:00,25.24,25.25,25.16,25.19,865600.0,15.3853,15.3914,15.3365,15.3548,865600.0
2008-01-02 12:25:00,25.18,25.19,25.13,25.17,1091800.0,15.3487,15.3548,15.3182,15.3426,1091800.0
2008-01-02 12:30:00,25.17,25.19,25.11,25.19,1152900.0,15.3426,15.3548,15.306,15.3548,1152900.0
2008-01-02 12:35:00,25.18,25.28,25.18,25.26,1000100.0,15.3487,15.4096,15.3487,15.3975,1000100.0
2008-01-02 12:40:00,25.26,25.27,25.23,25.23,476000.0,15.3975,15.4035,15.3792,15.3792,476000.0
2008-01-02 12:45:00,25.23,25.24,25.15,25.18,758900.0,15.3792,15.3853,15.3304,15.3487,758900.0
2008-01-02 12:50:00,25.18,25.2,25.13,25.2,527300.0,15.3487,15.3609,15.3182,15.3609,527300.0
2008-01-02 12:55:00,25.19,25.21,25.13,25.19,695400.0,15.3548,15.367,15.3182,15.3548,695400.0
2008-01-02 13:00:00,25.19,25.21,25.14,25.14,615100.0,15.3548,15.367,15.3243,15.3243,615100.0
2008-01-02 13:05:00,25.14,25.18,25.06,25.07,1078900.0,15.3243,15.3487,15.2755,15.2816,1078900.0
2008-01-02 13:10:00,25.06,25.1,25.04,25.08,752500.0,15.2755,15.2999,15.2633,15.2877,752500.0
2008-01-02 13:15:00,25.08,25.1,25.03,25.05,695800.0,15.2877,15.2999,15.2573,15.2694,695800.0
2008-01-02 13:20:00,25.04,25.07,24.97,24.97,1399000.0,15.2633,15.2816,15.2207,15.2207,1399000.0
2008-01-02 13:25:00,24.97,25.01,24.95,25.01,937200.0,15.2207,15.2451,15.2085,15.2451,937200.0
2008-01-02 13:30:00,25.0,25.13,24.99,25.1,922600.0,15.239,15.3182,15.2329,15.2999,922600.0
2008-01-02 13:35:00,25.1,25.21,25.1,25.16,1190800.0,15.2999,15.367,15.2999,15.3365,1190800.0
2008-01-02 13:40:00,25.16,25.26,25.14,25.21,870000.0,15.3365,15.3975,15.3243,15.367,870000.0
2008-01-02 13:45:00,25.21,25.28,25.2,25.22,604500.0,15.367,15.4096,15.3609,15.3731,604500.0
2008-01-02 13:50:00,25.22,25.27,25.18,25.18,700400.0,15.3731,15.4035,15.3487,15.3487,700400.0
2008-01-02 13:55:00,25.18,25.19,25.08,25.1,1322200.0,15.3487,15.3548,15.2877,15.2999,1322200.0
2008-01-02 14:00:00,25.1,25.2,25.08,25.1,1023300.0,15.2999,15.3609,15.2877,15.2999,1023300.0
2008-01-02 14:05:00,25.1,25.25,25.06,25.25,1224800.0,15.2999,15.3914,15.2755,15.3914,1224800.0
2008-01-02 14:10:00,25.24,25.33,25.24,25.32,1213500.0,15.3853,15.4401,15.3853,15.434,1213500.0
2008-01-02 14:15:00,25.32,25.35,25.28,25.34,1473800.0,15.434,15.4523,15.4096,15.4462,1473800.0
2008-01-02 14:20:00,25.34,25.35,25.26,25.27,1116900.0,15.4462,15.4523,15.3975,15.4035,1116900.0
2008-01-02 14:25:00,25.27,25.31,25.25,25.27,628000.0,15.4035,15.4279,15.3914,15.4035,628000.0
2008-01-02 14:30:00,25.26,25.31,25.25,25.28,840500.0,15.3975,15.4279,15.3914,15.4096,840500.0
2008-01-02 14:35:00,25.29,25.3,25.21,25.22,1252300.0,15.4157,15.4218,15.367,15.3731,1252300.0
2008-01-02 14:40:00,25.22,25.24,25.14,25.19,950000.0,15.3731,15.3853,15.3243,15.3548,950000.0
2008-01-02 14:45:00,25.19,25.23,25.18,25.22,672800.0,15.3548,15.3792,15.3487,15.3731,672800.0
2008-01-02 14:50:00,25.23,25.29,25.21,25.29,852400.0,15.3792,15.4157,15.367,15.4157,852400.0
2008-01-02 14:55:00,25.29,25.32,25.26,25.26,800200.0,15.4157,15.434,15.3975,15.3975,800200.0
2008-01-02 15:00:00,25.26,25.3,25.23,25.26,1082100.0,15.3975,15.4218,15.3792,15.3975,1082100.0
2008-01-02 15:05:00,25.26,25.27,25.15,25.16,1139900.0,15.3975,15.4035,15.3304,15.3365,1139900.0
2008-01-02 15:10:00,25.16,25.22,25.16,25.19,871000.0,15.3365,15.3731,15.3365,15.3548,871000.0
2008-01-02 15:15:00,25.19,25.21,25.17,25.17,729600.0,15.3548,15.367,15.3426,15.3426,729600.0
2008-01-02 15:20:00,25.17,25.23,25.16,25.23,469200.0,15.3426,15.3792,15.3365,15.3792,469200.0
2008-01-02 15:25:00,25.22,25.24,25.18,25.21,958600.0,15.3731,15.3853,15.3487,15.367,958600.0
2008-01-02 15:30:00,25.21,25.27,25.18,25.27,1300100.0,15.367,15.4035,15.3487,15.4035,1300100.0
2008-01-02 15:35:00,25.27,25.28,25.26,25.28,634100.0,15.4035,15.4096,15.3975,15.4096,634100.0
2008-01-02 15:40:00,25.28,25.32,25.25,25.31,832400.0,15.4096,15.434,15.3914,15.4279,832400.0
2008-01-02 15:45:00,25.32,25.32,25.26,25.27,1240600.0,15.434,15.434,15.3975,15.4035,1240600.0
2008-01-02 15:50:00,25.27,25.35,25.27,25.34,1827300.0,15.4035,15.4523,15.4035,15.4462,1827300.0
2008-01-02 15:55:00,25.33,25.38,25.32,25.34,2871900.0,15.4401,15.4706,15.434,15.4462,2871900.0
2008-01-03 09:30:00,25.39,25.4,25.21,25.33,1070800.0,15.4767,15.4828,15.367,15.4401,1070800.0
2008-01-03 09:35:00,25.35,25.37,25.25,25.25,741300.0,15.4523,15.4645,15.3914,15.3914,741300.0
2008-01-03 09:40:00,25.25,25.28,25.07,25.08,890800.0,15.3914,15.4096,15.2816,15.2877,890800.0
2008-01-03 09:45:00,25.08,25.11,24.87,24.88,1740900.0,15.2877,15.306,15.1597,15.1658,1740900.0
2008-01-03 09:50:00,24.87,24.94,24.82,24.83,2202500.0,15.1597,15.2024,15.1292,15.1353,2202500.0
2008-01-03 09:55:00,24.82,24.9,24.79,24.85,1334500.0,15.1292,15.178,15.111,15.1475,1334500.0
2008-01-03 10:00:00,24.85,24.97,24.85,24.9,1547400.0,15.1475,15.2207,15.1475,15.178,1547400.0
2008-01-03 10:05:00,24.9,24.93,24.86,24.91,1823600.0,15.178,15.1963,15.1536,15.1841,1823600.0
2008-01-03 10:10:00,24.91,24.91,24.8,24.8,2881700.0,15.1841,15.1841,15.1171,15.1171,2881700.0
2008-01-03 10:15:00,24.8,24.83,24.62,24.64,2384100.0,15.1171,15.1353,15.0073,15.0195,2384100.0
2008-01-03 10:20:00,24.65,24.66,24.55,24.63,1794900.0,15.0256,15.0317,14.9647,15.0134,1794900.0
2008-01-03 10:25:00,24.62,24.63,24.58,24.58,1002700.0,15.0073,15.0134,14.983,14.983,1002700.0
2008-01-03 10:30:00,24.59,24.65,24.56,24.64,1410700.0,14.989,15.0256,14.9708,15.0195,1410700.0
2008-01-03 10:35:00,24.64,24.71,24.59,24.62,1392000.0,15.0195,15.0622,14.989,15.0073,1392000.0
2008-01-03 10:40:00,24.62,24.62,24.55,24.58,767600.0,15.0073,15.0073,14.9647,14.983,767600.0
2008-01-03 10:45:00,24.58,24.58,24.52,24.55,848500.0,14.983,14.983,14.9464,14.9647,848500.0
2008-01-03 10:50:00,24.54,24.64,24.54,24.58,951300.0,14.9586,15.0195,14.9586,14.983,951300.0
2008-01-03 10:55:00,24.59,24.62,24.56,24.6,673500.0,14.989,15.0073,14.9708,14.9951,673500.0
2008-01-03 11:00:00,24.6,24.64,24.58,24.64,945500.0,14.9951,15.0195,14.983,15.0195,945500.0
2008-01-03 11:05:00,24.64,24.68,24.59,24.66,1647200.0,15.0195,15.0439,14.989,15.0317,1647200.0
2008-01-03 11:10:00,24.66,24.7,24.63,24.66,1448200.0,15.0317,15.0561,15.0134,15.0317,1448200.0
2008-01-03 11:15:00,24.65,24.77,24.63,24.74,821400.0,15.0256,15.0988,15.0134,15.0805,821400.0
2008-01-03 11:20:00,24.74,24.8,24.73,24.78,720000.0,15.0805,15.1171,15.0744,15.1049,720000.0
2008-01-03 11:25:00,24.78,24.79,24.69,24.71,774900.0,15.1049,15.111,15.05,15.0622,774900.0
2008-01-03 11:30:00,24.71,24.75,24.67,24.67,781900.0,15.0622,15.0866,15.0378,15.0378,781900.0
2008-01-03 11:35:00,24.67,24.68,24.63,24.67,782300.0,15.0378,15.0439,15.0134,15.0378,782300.0
2008-01-03 11:40:00,24.68,24.7,24.67,24.7,599500.0,15.0439,15.0561,15.0378,15.0561,599500.0
2008-01-03 11:45:00,24.7,24.74,24.69,24.72,515700.0,15.0561,15.0805,15.05,15.0683,515700.0
2008-01-03 11:50:00,24.72,24.79,24.7,24.75,778400.0,15.0683,15.111,15.0561,15.0866,778400.0
2008-01-03 11:55:00,24.75,24.76,24.68,24.68,925200.0,15.0866,15.0927,15.0439,15.0439,925200.0
2008-01-03 12:00:00,24.68,24.7,24.66,24.7,673600.0,15.0439,15.0561,15.0317,15.0561,673600.0
2008-01-03 12:05:00,24.69,24.75,24.68,24.75,657800.0,15.05,15.0866,15.0439,15.0866,657800.0
2008-01-03 12:10:00,24.75,24.79,24.75,24.77,647100.0,15.0866,15.111,15.0866,15.0988,647100.0
2008-01-03 12:15:00,24.77,24.79,24.68,24.75,530500.0,15.0988,15.111,15.0439,15.0866,530500.0
2008-01-03 12:20:00,24.75,24.76,24.74,24.75,1047400.0,15.0866,15.0927,15.0805,15.0866,1047400.0
2008-01-03 12:25:00,24.74,24.75,24.74,24.75,389900.0,15.0805,15.0866,15.0805,15.0866,389900.0
2008-01-03 12:30:00,24.75,24.79,24.74,24.76,991600.0,15.0866,15.111,15.0805,15.0927,991600.0
2008-01-03 12:35:00,24.76,24.81,24.74,24.74,699900.0,15.0927,15.1231,15.0805,15.0805,699900.0
2008-01-03 12:40:00,24.74,24.75,24.66,24.66,837200.0,15.0805,15.0866,15.0317,15.0317,837200.0
2008-01-03 12:45:00,24.67,24.69,24.66,24.68,518100.0,15.0378,15.05,15.0317,15.0439,518100.0
2008-01-03 12:50:00,24.68,24.69,24.63,24.64,515500.0,15.0439,15.05,15.0134,15.0195,515500.0
2008-01-03 12:55:00,24.64,24.67,24.6,24.66,747800.0,15.0195,15.0378,14.9951,15.0317,747800.0
2008-01-03 13:00:00,24.66,24.67,24.61,24.64,571900.0,15.0317,15.0378,15.0012,15.0195,571900.0
2008-01-03 13:05:00,24.64,24.65,24.58,24.59,830300.0,15.0195,15.0256,14.983,14.989,830300.0
2008-01-03 13:10:00,24.59,24.63,24.55,24.63,701900.0,14.989,15.0134,14.9647,15.0134,701900.0
2008-01-03 13:15:00,24.62,24.63,24.56,24.57,543700.0,15.0073,15.0134,14.9708,14.9769,543700.0
2008-01-03 13:20:00,24.57,24.6,24.56,24.6,577800.0,14.9769,14.9951,14.9708,14.9951,577800.0
2008-01-03 13:25:00,24.6,24.62,24.59,24.62,455200.0,14.9951,15.0073,14.989,15.0073,455200.0
2008-01-03 13:30:00,24.62,24.66,24.57,24.6,757300.0,15.0073,15.0317,14.9769,14.9951,757300.0
2008-01-03 13:35:00,24.61,24.66,24.58,24.61,821400.0,15.0012,15.0317,14.983,15.0012,821400.0
2008-01-03 13:40:00,24.61,24.66,24.61,24.64,505500.0,15.0012,15.0317,15.0012,15.0195,505500.0
2008-01-03 13:45:00,24.65,24.69,24.64,24.68,472800.0,15.0256,15.05,15.0195,15.0439,472800.0
2008-01-03 13:50:00,24.69,24.69,24.62,24.62,566800.0,15.05,15.05,15.0073,15.0073,566800.0
2008-01-03 13:55:00,24.62,24.65,24.59,24.61,360000.0,15.0073,15.0256,14.989,15.0012,360000.0
2008-01-03 14:00:00,24.61,24.61,24.56,24.57,518000.0,15.0012,15.0012,14.9708,14.9769,518000.0
2008-01-03 14:05:00,24.57,24.59,24.56,24.56,509200.0,14.9769,14.989,14.9708,14.9708,509200.0
2008-01-03 14:10:00,24.56,24.57,24.51,24.54,1430900.0,14.9708,14.9769,14.9403,14.9586,1430900.0
2008-01-03 14:15:00,24.55,24.59,24.53,24.55,634900.0,14.9647,14.989,14.9525,14.9647,634900.0
2008-01-03 14:20:00,24.55,24.58,24.54,24.58,445000.0,14.9647,14.983,14.9586,14.983,445000.0
2008-01-03 14:25:00,24.58,24.62,24.57,24.57,490300.0,14.983,15.0073,14.9769,14.9769,490300.0
2008-01-03 14:30:00,24.57,24.57,24.53,24.54,653600.0,14.9769,14.9769,14.9525,14.9586,653600.0
2008-01-03 14:35:00,24.53,24.57,24.53,24.56,377700.0,14.9525,14.9769,14.9525,14.9708,377700.0
2008-01-03 14:40:00,24.55,24.58,24.54,24.55,334400.0,14.9647,14.983,14.9586,14.9647,334400.0
2008-01-03 14:45:00,24.54,24.55,24.5,24.51,687600.0,14.9586,14.9647,14.9342,14.9403,687600.0
2008-01-03 14:50:00,24.52,24.54,24.5,24.5,1300200.0,14.9464,14.9586,14.9342,14.9342,1300200.0
2008-01-03 14:55:00,24.51,24.51,24.44,24.46,1308100.0,14.9403,14.9403,14.8976,14.9098,1308100.0
2008-01-03 15:00:00,24.47,24.47,24.38,24.39,1453500.0,14.9159,14.9159,14.861,14.8671,1453500.0
2008-01-03 15:05:00,24.39,24.49,24.38,24.48,1078000.0,14.8671,14.9281,14.861,14.922,1078000.0
2008-01-03 15:10:00,24.47,24.52,24.46,24.52,724400.0,14.9159,14.9464,14.9098,14.9464,724400.0
2008-01-03 15:15:00,24.52,24.52,24.45,24.45,861600.0,14.9464,14.9464,14.9037,14.9037,861600.0
2008-01-03 15:20:00,24.45,24.47,24.4,24.44,1400900.0,14.9037,14.9159,14.8732,14.8976,1400900.0
2008-01-03 15:25:00,24.44,24.45,24.39,24.42,728600.0,14.8976,14.9037,14.8671,14.8854,728600.0
2008-01-03 15:30:00,24.42,24.47,24.41,24.47,1257200.0,14.8854,14.9159,14.8793,14.9159,1257200.0
2008-01-03 15:35:00,24.46,24.53,24.46,24.52,1835300.0,14.9098,14.9525,14.9098,14.9464,1835300.0
2008-01-03 15:40:00,24.51,24.63,24.51,24.62,1927500.0,14.9403,15.0134,14.9403,15.0073,1927500.0
2008-01-03 15:45:00,24.61,24.64,24.58,24.62,2296500.0,15.0012,15.0195,14.983,15.0073,2296500.0
2008-01-03 15:50:00,24.62,24.67,24.61,24.63,2072600.0,15.0073,15.0378,15.0012,15.0134,2072600.0
2008-01-03 15:55:00,24.64,24.7,24.63,24.68,2018400.0,15.0195,15.0561,15.0134,15.0439,2018400.0
2008-01-04 09:30:00,23.47,23.47,23.2,23.3,5997700.0,14.3063,14.3063,14.1418,14.2027,5997700.0
2008-01-04 09:35:00,23.3,23.51,23.29,23.48,3468700.0,14.2027,14.3307,14.1966,14.3124,3468700.0
2008-01-04 09:40:00,23.48,23.5,23.38,23.44,2981500.0,14.3124,14.3246,14.2515,14.2881,2981500.0
2008-01-04 09:45:00,23.44,23.5,23.43,23.48,3263900.0,14.2881,14.3246,14.282,14.3124,3263900.0
2008-01-04 09:50:00,23.48,23.6,23.47,23.55,2760400.0,14.3124,14.3856,14.3063,14.3551,2760400.0
2008-01-04 09:55:00,23.55,23.55,23.38,23.43,2581700.0,14.3551,14.3551,14.2515,14.282,2581700.0
2008-01-04 10:00:00,23.43,23.55,23.31,23.37,2712300.0,14.282,14.3551,14.2088,14.2454,2712300.0
2008-01-04 10:05:00,23.37,23.47,23.35,23.46,1611700.0,14.2454,14.3063,14.2332,14.3002,1611700.0
2008-01-04 10:10:00,23.47,23.47,23.36,23.37,1308900.0,14.3063,14.3063,14.2393,14.2454,1308900.0
2008-01-04 10:15:00,23.37,23.39,23.25,23.25,2070100.0,14.2454,14.2576,14.1722,14.1722,2070100.0
2008-01-04 10:20:00,23.26,23.29,23.15,23.23,2388300.0,14.1783,14.1966,14.1113,14.16,2388300.0
2008-01-04 10:25:00,23.23,23.23,23.07,23.1,2244400.0,14.16,14.16,14.0625,14.0808,2244400.0
2008-01-04 10:30:00,23.11,23.2,23.1,23.16,1721200.0,14.0869,14.1418,14.0808,14.1174,1721200.0
2008-01-04 10:35:00,23.16,23.19,23.08,23.08,1497900.0,14.1174,14.1357,14.0686,14.0686,1497900.0
2008-01-04 10:40:00,23.09,23.1,23.02,23.08,2465600.0,14.0747,14.0808,14.032,14.0686,2465600.0
2008-01-04 10:45:00,23.08,23.08,22.95,23.02,2942800.0,14.0686,14.0686,13.9894,14.032,2942800.0
2008-01-04 10:50:00,23.03,23.04,22.91,22.92,2488300.0,14.0381,14.0442,13.965,13.9711,2488300.0
2008-01-04 10:55:00,22.92,22.97,22.83,22.88,2460400.0,13.9711,14.0016,13.9162,13.9467,2460400.0
2008-01-04 11:00:00,22.88,22.96,22.86,22.89,1970900.0,13.9467,13.9955,13.9345,13.9528,1970900.0
2008-01-04 11:05:00,22.89,22.9,22.82,22.89,1820300.0,13.9528,13.9589,13.9101,13.9528,1820300.0
2008-01-04 11:10:00,22.89,23.04,22.88,23.02,2568500.0,13.9528,14.0442,13.9467,14.032,2568500.0
2008-01-04 11:15:00,23.02,23.03,22.89,22.94,2282100.0,14.032,14.0381,13.9528,13.9833,2282100.0
2008-01-04 11:20:00,22.93,23.03,22.93,22.98,1942900.0,13.9772,14.0381,13.9772,14.0077,1942900.0
2008-01-04 11:25:00,22.98,23.1,22.97,23.09,2258600.0,14.0077,14.0808,14.0016,14.0747,2258600.0
2008-01-04 11:30:00,23.09,23.1,22.99,23.0,1805600.0,14.0747,14.0808,14.0138,14.0198,1805600.0
2008-01-04 11:35:00,22.99,23.06,22.92,23.0,1978700.0,14.0138,14.0564,13.9711,14.0198,1978700.0
2008-01-04 11:40:00,23.0,23.05,22.98,22.99,1780300.0,14.0198,14.0503,14.0077,14.0138,1780300.0
2008-01-04 11:45:00,22.99,22.99,22.91,22.94,1351700.0,14.0138,14.0138,13.965,13.9833,1351700.0
2008-01-04 11:50:00,22.94,22.99,22.91,22.96,2010700.0,13.9833,14.0138,13.965,13.9955,2010700.0
2008-01-04 11:55:00,22.96,23.0,22.96,23.0,1338600.0,13.9955,14.0198,13.9955,14.0198,1338600.0
2008-01-04 12:00:00,23.0,23.03,22.98,23.02,1085700.0,14.0198,14.0381,14.0077,14.032,1085700.0
2008-01-04 12:05:00,23.01,23.03,22.99,23.03,1791200.0,14.0259,14.0381,14.0138,14.0381,1791200.0
2008-01-04 12:10:00,23.01,23.03,22.97,22.98,1010600.0,14.0259,14.0381,14.0016,14.0077,1010600.0
2008-01-04 12:15:00,22.98,23.02,22.94,22.98,1055700.0,14.0077,14.032,13.9833,14.0077,1055700.0
2008-01-04 12:20:00,22.97,22.99,22.85,22.91,2022800.0,14.0016,14.0138,13.9284,13.965,2022800.0
2008-01-04 12:25:00,22.91,22.96,22.9,22.92,707100.0,13.965,13.9955,13.9589,13.9711,707100.0
2008-01-04 12:30:00,22.92,22.92,22.84,22.87,1087400.0,13.9711,13.9711,13.9223,13.9406,1087400.0
2008-01-04 12:35:00,22.87,22.87,22.76,22.77,1786900.0,13.9406,13.9406,13.8736,13.8796,1786900.0
2008-01-04 12:40:00,22.76,22.79,22.67,22.72,2481600.0,13.8736,13.8918,13.8187,13.8492,2481600.0
2008-01-04 12:45:00,22.71,22.81,22.68,22.76,2026600.0,13.8431,13.904,13.8248,13.8736,2026600.0
2008-01-04 12:50:00,22.76,22.81,22.72,22.73,1091000.0,13.8736,13.904,13.8492,13.8553,1091000.0
2008-01-04 12:55:00,22.73,22.79,22.72,22.76,961400.0,13.8553,13.8918,13.8492,13.8736,961400.0
2008-01-04 13:00:00,22.75,22.8,22.75,22.79,745400.0,13.8675,13.8979,13.8675,13.8918,745400.0
2008-01-04 13:05:00,22.79,22.84,22.76,22.77,1355100.0,13.8918,13.9223,13.8736,13.8796,1355100.0
2008-01-04 13:10:00,22.77,22.8,22.74,22.8,1036700.0,13.8796,13.8979,13.8614,13.8979,1036700.0
2008-01-04 13:15:00,22.8,22.82,22.77,22.78,761300.0,13.8979,13.9101,13.8796,13.8857,761300.0
2008-01-04 13:20:00,22.78,22.79,22.68,22.71,1643900.0,13.8857,13.8918,13.8248,13.8431,1643900.0
2008-01-04 13:25:00,22.72,22.72,22.62,22.65,1670200.0,13.8492,13.8492,13.7882,13.8065,1670200.0
2008-01-04 13:30:00,22.66,22.67,22.64,22.66,1261500.0,13.8126,13.8187,13.8004,13.8126,1261500.0
2008-01-04 13:35:00,22.65,22.66,22.5,22.57,2527200.0,13.8065,13.8126,13.7151,13.7577,2527200.0
2008-01-04 13:40:00,22.56,22.61,22.52,22.57,1488500.0,13.7516,13.7821,13.7273,13.7577,1488500.0
2008-01-04 13:45:00,22.57,22.61,22.54,22.61,1093300.0,13.7577,13.7821,13.7395,13.7821,1093300.0
2008-01-04 13:50:00,22.61,22.67,22.59,22.64,1537600.0,13.7821,13.8187,13.7699,13.8004,1537600.0
2008-01-04 13:55:00,22.64,22.66,22.54,22.56,2057500.0,13.8004,13.8126,13.7395,13.7516,2057500.0
2008-01-04 14:00:00,22.56,22.6,22.53,22.6,1031700.0,13.7516,13.776,13.7334,13.776,1031700.0
2008-01-04 14:05:00,22.59,22.65,22.55,22.64,1571900.0,13.7699,13.8065,13.7455,13.8004,1571900.0
2008-01-04 14:10:00,22.64,22.64,22.54,22.54,1338200.0,13.8004,13.8004,13.7395,13.7395,1338200.0
2008-01-04 14:15:00,22.54,22.62,22.5,22.6,2306500.0,13.7395,13.7882,13.7151,13.776,2306500.0
2008-01-04 14:20:00,22.59,22.61,22.43,22.45,2082300.0,13.7699,13.7821,13.6724,13.6846,2082300.0
2008-01-04 14:25:00,22.46,22.48,22.36,22.36,2383100.0,13.6907,13.7029,13.6297,13.6297,2383100.0
2008-01-04 14:30:00,22.37,22.48,22.35,22.41,2424100.0,13.6358,13.7029,13.6236,13.6602,2424100.0
2008-01-04 14:35:00,22.41,22.43,22.35,22.38,1370200.0,13.6602,13.6724,13.6236,13.6419,1370200.0
2008-01-04 14:40:00,22.38,22.45,22.38,22.44,1284000.0,13.6419,13.6846,13.6419,13.6785,1284000.0
2008-01-04 14:45:00,22.44,22.5,22.43,22.48,1730900.0,13.6785,13.7151,13.6724,13.7029,1730900.0
2008-01-04 14:50:00,22.47,22.48,22.42,22.44,1321600.0,13.6968,13.7029,13.6663,13.6785,1321600.0
2008-01-04 14:55:00,22.43,22.59,22.38,22.54,2301200.0,13.6724,13.7699,13.6419,13.7395,2301200.0
2008-01-04 15:00:00,22.55,22.6,22.51,22.54,2103600.0,13.7455,13.776,13.7212,13.7395,2103600.0
2008-01-04 15:05:00,22.53,22.68,22.52,22.56,2592800.0,13.7334,13.8248,13.7273,13.7516,2592800.0
2008-01-04 15:10:00,22.56,22.6,22.5,22.59,2170000.0,13.7516,13.776,13.7151,13.7699,2170000.0
2008-01-04 15:15:00,22.6,22.69,22.56,22.64,2518900.0,13.776,13.8309,13.7516,13.8004,2518900.0
2008-01-04 15:20:00,22.63,22.66,22.54,22.55,1700000.0,13.7943,13.8126,13.7395,13.7455,1700000.0
2008-01-04 15:25:00,22.55,22.74,22.55,22.71,2135400.0,13.7455,13.8614,13.7455,13.8431,2135400.0
2008-01-04 15:30:00,22.71,22.75,22.65,22.69,2365400.0,13.8431,13.8675,13.8065,13.8309,2365400.0
2008-01-04 15:35:00,22.69,22.7,22.6,22.65,2542400.0,13.8309,13.837,13.776,13.8065,2542400.0
2008-01-04 15:40:00,22.64,22.66,22.57,22.6,3562200.0,13.8004,13.8126,13.7577,13.776,3562200.0
2008-01-04 15:45:00,22.61,22.62,22.55,22.55,2587200.0,13.7821,13.7882,13.7455,13.7455,2587200.0
2008-01-04 15:50:00,22.55,22.66,22.54,22.63,4986500.0,13.7455,13.8126,13.7395,13.7943,4986500.0
2008-01-04 15:55:00,22.64,22.7,22.6,22.6,4912000.0,13.8004,13.837,13.776,13.776,4912000.0
2008-01-07 09:30:00,22.76,22.87,22.65,22.87,2584100.0,13.8736,13.9406,13.8065,13.9406,2584100.0
2008-01-07 09:35:00,22.86,22.87,22.61,22.66,2152600.0,13.9345,13.9406,13.7821,13.8126,2152600.0
2008-01-07 09:40:00,22.66,22.75,22.62,22.73,1582300.0,13.8126,13.8675,13.7882,13.8553,1582300.0
2008-01-07 09:45:00,22.73,22.85,22.73,22.83,1687900.0,13.8553,13.9284,13.8553,13.9162,1687900.0
2008-01-07 09:50:00,22.82,22.84,22.75,22.78,1194800.0,13.9101,13.9223,13.8675,13.8857,1194800.0
2008-01-07 09:55:00,22.77,22.85,22.76,22.8,1037200.0,13.8796,13.9284,13.8736,13.8979,1037200.0
2008-01-07 10:00:00,22.79,22.8,22.61,22.64,1437900.0,13.8918,13.8979,13.7821,13.8004,1437900.0
2008-01-07 10:05:00,22.64,22.75,22.64,22.72,847500.0,13.8004,13.8675,13.8004,13.8492,847500.0
2008-01-07 10:10:00,22.71,22.73,22.62,22.62,971300.0,13.8431,13.8553,13.7882,13.7882,971300.0
2008-01-07 10:15:00,22.62,22.64,22.54,22.55,2526700.0,13.7882,13.8004,13.7395,13.7455,2526700.0
2008-01-07 10:20:00,22.54,22.6,22.5,22.58,1799500.0,13.7395,13.776,13.7151,13.7638,1799500.0
2008-01-07 10:25:00,22.59,22.59,22.38,22.39,1584100.0,13.7699,13.7699,13.6419,13.648,1584100.0
2008-01-07 10:30:00,22.4,22.44,22.36,22.38,1942800.0,13.6541,13.6785,13.6297,13.6419,1942800.0
2008-01-07 10:35:00,22.39,22.5,22.36,22.5,1239600.0,13.648,13.7151,13.6297,13.7151,1239600.0
2008-01-07 10:40:00,22.49,22.55,22.47,22.51,1195900.0,13.709,13.7455,13.6968,13.7212,1195900.0
2008-01-07 10:45:00,22.5,22.53,22.43,22.52,1196300.0,13.7151,13.7334,13.6724,13.7273,1196300.0
2008-01-07 10:50:00,22.51,22.61,22.51,22.59,1989500.0,13.7212,13.7821,13.7212,13.7699,1989500.0
2008-01-07 10:55:00,22.59,22.65,22.54,22.63,1263100.0,13.7699,13.8065,13.7395,13.7943,1263100.0
2008-01-07 11:00:00,22.62,22.71,22.62,22.67,1934300.0,13.7882,13.8431,13.7882,13.8187,1934300.0
2008-01-07 11:05:00,22.66,22.71,22.64,22.71,1068900.0,13.8126,13.8431,13.8004,13.8431,1068900.0
2008-01-07 11:10:00,22.7,22.78,22.7,22.76,1355600.0,13.837,13.8857,13.837,13.8736,1355600.0
2008-01-07 11:15:00,22.76,22.78,22.62,22.63,1684100.0,13.8736,13.8857,13.7882,13.7943,1684100.0
2008-01-07 11:20:00,22.62,22.68,22.62,22.67,1087300.0,13.7882,13.8248,13.7882,13.8187,1087300.0
2008-01-07 11:25:00,22.67,22.7,22.64,22.7,703800.0,13.8187,13.837,13.8004,13.837,703800.0
2008-01-07 11:30:00,22.71,22.79,22.66,22.79,1522500.0,13.8431,13.8918,13.8126,13.8918,1522500.0
2008-01-07 11:35:00,22.78,22.8,22.76,22.79,1034100.0,13.8857,13.8979,13.8736,13.8918,1034100.0
2008-01-07 11:40:00,22.79,22.82,22.75,22.82,1422100.0,13.8918,13.9101,13.8675,13.9101,1422100.0
2008-01-07 11:45:00,22.81,22.86,22.79,22.81,1159400.0,13.904,13.9345,13.8918,13.904,1159400.0
2008-01-07 11:50:00,22.82,22.85,22.78,22.79,1370600.0,13.9101,13.9284,13.8857,13.8918,1370600.0
2008-01-07 11:55:00,22.78,22.82,22.77,22.79,955000.0,13.8857,13.9101,13.8796,13.8918,955000.0
2008-01-07 12:00:00,22.79,22.83,22.74,22.83,671200.0,13.8918,13.9162,13.8614,13.9162,671200.0
2008-01-07 12:05:00,22.83,22.84,22.74,22.74,794600.0,13.9162,13.9223,13.8614,13.8614,794600.0
2008-01-07 12:10:00,22.74,22.8,22.73,22.8,818900.0,13.8614,13.8979,13.8553,13.8979,818900.0
2008-01-07 12:15:00,22.8,22.82,22.72,22.82,1083900.0,13.8979,13.9101,13.8492,13.9101,1083900.0
2008-01-07 12:20:00,22.82,22.9,22.78,22.89,1406400.0,13.9101,13.9589,13.8857,13.9528,1406400.0
2008-01-07 12:25:00,22.89,22.97,22.89,22.93,1512200.0,13.9528,14.0016,13.9528,13.9772,1512200.0
2008-01-07 12:30:00,22.92,22.98,22.92,22.97,834700.0,13.9711,14.0077,13.9711,14.0016,834700.0
2008-01-07 12:35:00,22.97,22.99,22.94,22.98,821500.0,14.0016,14.0138,13.9833,14.0077,821500.0
2008-01-07 12:40:00,22.98,23.0,22.89,22.89,1224300.0,14.0077,14.0198,13.9528,13.9528,1224300.0
2008-01-07 12:45:00,22.89,22.94,22.82,22.84,1394000.0,13.9528,13.9833,13.9101,13.9223,1394000.0
2008-01-07 12:50:00,22.84,22.88,22.79,22.81,1769400.0,13.9223,13.9467,13.8918,13.904,1769400.0
2008-01-07 12:55:00,22.8,22.85,22.8,22.81,1201500.0,13.8979,13.9284,13.8979,13.904,1201500.0
2008-01-07 13:00:00,22.81,22.83,22.71,22.75,1387100.0,13.904,13.9162,13.8431,13.8675,1387100.0
2008-01-07 13:05:00,22.75,22.79,22.71,22.77,675200.0,13.8675,13.8918,13.8431,13.8796,675200.0
2008-01-07 13:10:00,22.76,22.82,22.74,22.77,511900.0,13.8736,13.9101,13.8614,13.8796,511900.0
2008-01-07 13:15:00,22.77,22.79,22.73,22.79,880200.0,13.8796,13.8918,13.8553,13.8918,880200.0
2008-01-07 13:20:00,22.79,22.8,22.75,22.78,316600.0,13.8918,13.8979,13.8675,13.8857,316600.0
2008-01-07 13:25:00,22.77,22.77,22.74,22.74,497700.0,13.8796,13.8796,13.8614,13.8614,497700.0
2008-01-07 13:30:00,22.74,22.75,22.68,22.73,952700.0,13.8614,13.8675,13.8248,13.8553,952700.0
2008-01-07 13:35:00,22.73,22.74,22.69,22.7,667900.0,13.8553,13.8614,13.8309,13.837,667900.0
2008-01-07 13:40:00,22.7,22.71,22.64,22.65,958500.0,13.837,13.8431,13.8004,13.8065,958500.0
2008-01-07 13:45:00,22.64,22.67,22.62,22.67,816200.0,13.8004,13.8187,13.7882,13.8187,816200.0
2008-01-07 13:50:00,22.67,22.68,22.62,22.63,868200.0,13.8187,13.8248,13.7882,13.7943,868200.0
2008-01-07 13:55:00,22.62,22.7,22.62,22.65,556200.0,13.7882,13.837,13.7882,13.8065,556200.0
2008-01-07 14:00:00,22.65,22.7,22.62,22.62,1061000.0,13.8065,13.837,13.7882,13.7882,1061000.0
2008-01-07 14:05:00,22.62,22.68,22.61,22.67,1435800.0,13.7882,13.8248,13.7821,13.8187,1435800.0
2008-01-07 14:10:00,22.67,22.68,22.65,22.66,695800.0,13.8187,13.8248,13.8065,13.8126,695800.0
2008-01-07 14:15:00,22.65,22.71,22.65,22.69,901500.0,13.8065,13.8431,13.8065,13.8309,901500.0
2008-01-07 14:20:00,22.69,22.69,22.67,22.67,687900.0,13.8309,13.8309,13.8187,13.8187,687900.0
2008-01-07 14:25:00,22.67,22.68,22.63,22.65,1034300.0,13.8187,13.8248,13.7943,13.8065,1034300.0
2008-01-07 14:30:00,22.65,22.7,22.65,22.69,941000.0,13.8065,13.837,13.8065,13.8309,941000.0
2008-01-07 14:35:00,22.68,22.71,22.66,22.69,512700.0,13.8248,13.8431,13.8126,13.8309,512700.0
2008-01-07 14:40:00,22.69,22.77,22.69,22.73,1255600.0,13.8309,13.8796,13.8309,13.8553,1255600.0
2008-01-07 14:45:00,22.73,23.03,22.69,22.74,2419100.0,13.8553,14.0381,13.8309,13.8614,2419100.0
2008-01-07 14:50:00,22.73,22.75,22.68,22.73,1269100.0,13.8553,13.8675,13.8248,13.8553,1269100.0
2008-01-07 14:55:00,22.73,22.75,22.67,22.75,1329700.0,13.8553,13.8675,13.8187,13.8675,1329700.0
2008-01-07 15:00:00,22.74,22.82,22.74,22.78,1004600.0,13.8614,13.9101,13.8614,13.8857,1004600.0
2008-01-07 15:05:00,22.77,22.82,22.74,22.76,1128000.0,13.8796,13.9101,13.8614,13.8736,1128000.0
2008-01-07 15:10:00,22.75,22.78,22.7,22.7,951900.0,13.8675,13.8857,13.837,13.837,951900.0
2008-01-07 15:15:00,22.7,22.74,22.63,22.73,2111900.0,13.837,13.8614,13.7943,13.8553,2111900.0
2008-01-07 15:20:00,22.72,22.75,22.7,22.73,1029200.0,13.8492,13.8675,13.837,13.8553,1029200.0
2008-01-07 15:25:00,22.73,22.76,22.69,22.7,1174400.0,13.8553,13.8736,13.8309,13.837,1174400.0
2008-01-07 15:30:00,22.7,22.73,22.68,22.7,1028400.0,13.837,13.8553,13.8248,13.837,1028400.0
2008-01-07 15:35:00,22.7,22.71,22.59,22.61,2065700.0,13.837,13.8431,13.7699,13.7821,2065700.0
2008-01-07 15:40:00,22.6,22.64,22.59,22.63,1619400.0,13.776,13.8004,13.7699,13.7943,1619400.0
2008-01-07 15:45:00,22.62,22.79,22.62,22.79,2010500.0,13.7882,13.8918,13.7882,13.8918,2010500.0
2008-01-07 15:50:00,22.79,22.97,22.7,22.94,3640500.0,13.8918,14.0016,13.837,13.9833,3640500.0
2008-01-07 15:55:00,22.95,22.97,22.86,22.88,2742500.0,13.9894,14.0016,13.9345,13.9467,2742500.0
2008-01-08 09:30:00,22.94,23.0,22.73,22.74,2085900.0,13.9833,14.0198,13.8553,13.8614,2085900.0
2008-01-08 09:35:00,22.75,22.83,22.66,22.7,1511600.0,13.8675,13.9162,13.8126,13.837,1511600.0
2008-01-08 09:40:00,22.7,22.79,22.69,22.76,1907500.0,13.837,13.8918,13.8309,13.8736,1907500.0
2008-01-08 09:45:00,22.75,22.81,22.69,22.79,1287200.0,13.8675,13.904,13.8309,13.8918,1287200.0
2008-01-08 09:50:00,22.78,22.79,22.69,22.77,835300.0,13.8857,13.8918,13.8309,13.8796,835300.0
2008-01-08 09:55:00,22.77,22.77,22.73,22.75,688800.0,13.8796,13.8796,13.8553,13.8675,688800.0
2008-01-08 10:00:00,22.76,22.88,22.74,22.87,1394000.0,13.8736,13.9467,13.8614,13.9406,1394000.0
2008-01-08 10:05:00,22.88,22.92,22.84,22.86,1519900.0,13.9467,13.9711,13.9223,13.9345,1519900.0
2008-01-08 10:10:00,22.86,22.88,22.84,22.86,792000.0,13.9345,13.9467,13.9223,13.9345,792000.0
2008-01-08 10:15:00,22.87,22.91,22.86,22.88,1094900.0,13.9406,13.965,13.9345,13.9467,1094900.0
2008-01-08 10:20:00,22.89,22.92,22.85,22.9,1622800.0,13.9528,13.9711,13.9284,13.9589,1622800.0
2008-01-08 10:25:00,22.89,22.93,22.85,22.87,1086600.0,13.9528,13.9772,13.9284,13.9406,1086600.0
2008-01-08 10:30:00,22.88,22.88,22.76,22.78,1167500.0,13.9467,13.9467,13.8736,13.8857,1167500.0
2008-01-08 10:35:00,22.78,22.81,22.76,22.8,506600.0,13.8857,13.904,13.8736,13.8979,506600.0
2008-01-08 10:40:00,22.8,22.81,22.72,22.79,706800.0,13.8979,13.904,13.8492,13.8918,706800.0
2008-01-08 10:45:00,22.8,22.81,22.74,22.75,380800.0,13.8979,13.904,13.8614,13.8675,380800.0
2008-01-08 10:50:00,22.74,22.77,22.72,22.77,722200.0,13.8614,13.8796,13.8492,13.8796,722200.0
2008-01-08 10:55:00,22.77,22.78,22.74,22.76,344400.0,13.8796,13.8857,13.8614,13.8736,344400.0
2008-01-08 11:00:00,22.75,22.77,22.72,22.74,411700.0,13.8675,13.8796,13.8492,13.8614,411700.0
2008-01-08 11:05:00,22.74,22.74,22.7,22.74,745200.0,13.8614,13.8614,13.837,13.8614,745200.0
2008-01-08 11:10:00,22.74,22.77,22.72,22.73,859900.0,13.8614,13.8796,13.8492,13.8553,859900.0
2008-01-08 11:15:00,22.73,22.77,22.68,22.7,1046000.0,13.8553,13.8796,13.8248,13.837,1046000.0
2008-01-08 11:20:00,22.69,22.71,22.66,22.68,374100.0,13.8309,13.8431,13.8126,13.8248,374100.0
2008-01-08 11:25:00,22.68,22.77,22.67,22.72,811300.0,13.8248,13.8796,13.8187,13.8492,811300.0
2008-01-08 11:30:00,22.72,22.72,22.54,22.57,1440800.0,13.8492,13.8492,13.7395,13.7577,1440800.0
2008-01-08 11:35:00,22.57,22.66,22.54,22.65,756100.0,13.7577,13.8126,13.7395,13.8065,756100.0
2008-01-08 11:40:00,22.65,22.72,22.64,22.66,932900.0,13.8065,13.8492,13.8004,13.8126,932900.0
2008-01-08 11:45:00,22.65,22.66,22.59,22.63,596000.0,13.8065,13.8126,13.7699,13.7943,596000.0
2008-01-08 11:50:00,22.64,22.66,22.55,22.65,800700.0,13.8004,13.8126,13.7455,13.8065,800700.0
2008-01-08 11:55:00,22.64,22.69,22.6,22.67,410500.0,13.8004,13.8309,13.776,13.8187,410500.0
2008-01-08 12:00:00,22.66,22.67,22.58,22.65,522900.0,13.8126,13.8187,13.7638,13.8065,522900.0
2008-01-08 12:05:00,22.65,22.72,22.61,22.7,852500.0,13.8065,13.8492,13.7821,13.837,852500.0
2008-01-08 12:10:00,22.69,22.74,22.68,22.7,697700.0,13.8309,13.8614,13.8248,13.837,697700.0
2008-01-08 12:15:00,22.7,22.77,22.7,22.74,552000.0,13.837,13.8796,13.837,13.8614,552000.0
2008-01-08 12:20:00,22.75,22.77,22.73,22.77,248800.0,13.8675,13.8796,13.8553,13.8796,248800.0
2008-01-08 12:25:00,22.76,22.77,22.74,22.75,414800.0,13.8736,13.8796,13.8614,13.8675,414800.0
2008-01-08 12:30:00,22.76,22.77,22.65,22.68,498000.0,13.8736,13.8796,13.8065,13.8248,498000.0
2008-01-08 12:35:00,22.68,22.72,22.67,22.69,237400.0,13.8248,13.8492,13.8187,13.8309,237400.0
2008-01-08 12:40:00,22.7,22.71,22.65,22.67,290400.0,13.837,13.8431,13.8065,13.8187,290400.0
2008-01-08 12:45:00,22.68,22.74,22.68,22.71,455100.0,13.8248,13.8614,13.8248,13.8431,455100.0
2008-01-08 12:50:00,22.71,22.78,22.71,22.72,489700.0,13.8431,13.8857,13.8431,13.8492,489700.0
2008-01-08 12:55:00,22.72,22.77,22.71,22.72,531200.0,13.8492,13.8796,13.8431,13.8492,531200.0
2008-01-08 13:00:00,22.73,22.73,22.66,22.69,543700.0,13.8553,13.8553,13.8126,13.8309,543700.0
2008-01-08 13:05:00,22.68,22.82,22.66,22.79,929700.0,13.8248,13.9101,13.8126,13.8918,929700.0
2008-01-08 13:10:00,22.79,22.83,22.76,22.8,745200.0,13.8918,13.9162,13.8736,13.8979,745200.0
2008-01-08 13:15:00,22.8,22.83,22.79,22.82,626200.0,13.8979,13.9162,13.8918,13.9101,626200.0
2008-01-08 13:20:00,22.82,22.84,22.8,22.83,478700.0,13.9101,13.9223,13.8979,13.9162,478700.0
2008-01-08 13:25:00,22.82,22.85,22.81,22.83,404600.0,13.9101,13.9284,13.904,13.9162,404600.0
2008-01-08 13:30:00,22.84,22.84,22.8,22.82,526300.0,13.9223,13.9223,13.8979,13.9101,526300.0
2008-01-08 13:35:00,22.82,22.84,22.78,22.8,342000.0,13.9101,13.9223,13.8857,13.8979,342000.0
2008-01-08 13:40:00,22.8,22.81,22.77,22.81,792400.0,13.8979,13.904,13.8796,13.904,792400.0
2008-01-08 13:45:00,22.8,22.81,22.77,22.79,304600.0,13.8979,13.904,13.8796,13.8918,304600.0
2008-01-08 13:50:00,22.79,22.83,22.78,22.82,264800.0,13.8918,13.9162,13.8857,13.9101,264800.0
2008-01-08 13:55:00,22.82,22.86,22.81,22.85,842200.0,13.9101,13.9345,13.904,13.9284,842200.0
2008-01-08 14:00:00,22.86,22.88,22.84,22.84,715800.0,13.9345,13.9467,13.9223,13.9223,715800.0
2008-01-08 14:05:00,22.85,22.9,22.83,22.9,771400.0,13.9284,13.9589,13.9162,13.9589,771400.0
2008-01-08 14:10:00,22.9,22.97,22.88,22.95,829000.0,13.9589,14.0016,13.9467,13.9894,829000.0
2008-01-08 14:15:00,22.94,23.0,22.92,23.0,1060700.0,13.9833,14.0198,13.9711,14.0198,1060700.0
2008-01-08 14:20:00,22.99,23.02,22.98,23.0,1328800.0,14.0138,14.032,14.0077,14.0198,1328800.0
2008-01-08 14:25:00,23.0,23.09,23.0,23.09,877900.0,14.0198,14.0747,14.0198,14.0747,877900.0
2008-01-08 14:30:00,23.08,23.13,23.02,23.02,1555700.0,14.0686,14.0991,14.032,14.032,1555700.0
2008-01-08 14:35:00,23.03,23.03,22.96,23.0,852100.0,14.0381,14.0381,13.9955,14.0198,852100.0
2008-01-08 14:40:00,23.0,23.02,22.95,22.95,804600.0,14.0198,14.032,13.9894,13.9894,804600.0
2008-01-08 14:45:00,22.95,22.96,22.83,22.84,1567700.0,13.9894,13.9955,13.9162,13.9223,1567700.0
2008-01-08 14:50:00,22.85,22.85,22.77,22.8,1530900.0,13.9284,13.9284,13.8796,13.8979,1530900.0
2008-01-08 14:55:00,22.79,22.82,22.7,22.72,1364100.0,13.8918,13.9101,13.837,13.8492,1364100.0
2008-01-08 15:00:00,22.73,22.76,22.67,22.7,1266800.0,13.8553,13.8736,13.8187,13.837,1266800.0
2008-01-08 15:05:00,22.7,22.8,22.67,22.7,1207000.0,13.837,13.8979,13.8187,13.837,1207000.0
2008-01-08 15:10:00,22.7,22.7,22.59,22.63,1621300.0,13.837,13.837,13.7699,13.7943,1621300.0
2008-01-08 15:15:00,22.63,22.68,22.6,22.62,1009200.0,13.7943,13.8248,13.776,13.7882,1009200.0
2008-01-08 15:20:00,22.61,22.65,22.54,22.54,1387600.0,13.7821,13.8065,13.7395,13.7395,1387600.0
2008-01-08 15:25:00,22.54,22.69,22.52,22.68,1648800.0,13.7395,13.8309,13.7273,13.8248,1648800.0
2008-01-08 15:30:00,22.68,22.77,22.64,22.77,1290900.0,13.8248,13.8796,13.8004,13.8796,1290900.0
2008-01-08 15:35:00,22.77,22.77,22.59,22.62,1631100.0,13.8796,13.8796,13.7699,13.7882,1631100.0
2008-01-08 15:40:00,22.63,22.64,22.54,22.59,1314800.0,13.7943,13.8004,13.7395,13.7699,1314800.0
2008-01-08 15:45:00,22.59,22.61,22.46,22.47,1680300.0,13.7699,13.7821,13.6907,13.6968,1680300.0
2008-01-08 15:50:00,22.48,22.5,22.33,22.37,2436800.0,13.7029,13.7151,13.6114,13.6358,2436800.0
2008-01-08 15:55:00,22.37,22.37,22.23,22.27,3496200.0,13.6358,13.6358,13.5505,13.5749,3496200.0
2008-01-09 09:30:00,22.36,22.47,22.32,22.36,2089600.0,13.6297,13.6968,13.6053,13.6297,2089600.0
2008-01-09 09:35:00,22.36,22.57,22.26,22.54,1979000.0,13.6297,13.7577,13.5688,13.7395,1979000.0
2008-01-09 09:40:00,22.53,22.59,22.48,22.54,1255200.0,13.7334,13.7699,13.7029,13.7395,1255200.0
2008-01-09 09:45:00,22.54,22.66,22.52,22.64,1125400.0,13.7395,13.8126,13.7273,13.8004,1125400.0
2008-01-09 09:50:00,22.65,22.65,22.48,22.55,1081500.0,13.8065,13.8065,13.7029,13.7455,1081500.0
2008-01-09 09:55:00,22.55,22.65,22.55,22.6,1152500.0,13.7455,13.8065,13.7455,13.776,1152500.0
2008-01-09 10:00:00,22.61,22.75,22.61,22.75,1382800.0,13.7821,13.8675,13.7821,13.8675,1382800.0
2008-01-09 10:05:00,22.74,22.8,22.7,22.79,1000200.0,13.8614,13.8979,13.837,13.8918,1000200.0
2008-01-09 10:10:00,22.79,22.86,22.73,22.82,1162400.0,13.8918,13.9345,13.8553,13.9101,1162400.0
2008-01-09 10:15:00,22.82,22.87,22.71,22.75,1148700.0,13.9101,13.9406,13.8431,13.8675,1148700.0
2008-01-09 10:20:00,22.75,22.75,22.59,22.59,1045700.0,13.8675,13.8675,13.7699,13.7699,1045700.0
2008-01-09 10:25:00,22.6,22.78,22.57,22.78,841200.0,13.776,13.8857,13.7577,13.8857,841200.0
2008-01-09 10:30:00,22.78,22.78,22.69,22.7,698600.0,13.8857,13.8857,13.8309,13.837,698600.0
2008-01-09 10:35:00,22.7,22.78,22.67,22.76,744500.0,13.837,13.8857,13.8187,13.8736,744500.0
2008-01-09 10:40:00,22.76,22.85,22.75,22.76,759000.0,13.8736,13.9284,13.8675,13.8736,759000.0
2008-01-09 10:45:00,22.77,22.86,22.74,22.74,663900.0,13.8796,13.9345,13.8614,13.8614,663900.0
2008-01-09 10:50:00,22.74,22.78,22.69,22.75,413000.0,13.8614,13.8857,13.8309,13.8675,413000.0
2008-01-09 10:55:00,22.75,22.8,22.74,22.78,332000.0,13.8675,13.8979,13.8614,13.8857,332000.0
2008-01-09 11:00:00,22.79,22.8,22.7,22.71,691700.0,13.8918,13.8979,13.837,13.8431,691700.0
2008-01-09 11:05:00,22.7,22.72,22.66,22.66,468600.0,13.837,13.8492,13.8126,13.8126,468600.0
2008-01-09 11:10:00,22.66,22.71,22.61,22.67,566000.0,13.8126,13.8431,13.7821,13.8187,566000.0
2008-01-09 11:15:00,22.66,22.67,22.59,22.65,550300.0,13.8126,13.8187,13.7699,13.8065,550300.0
2008-01-09 11:20:00,22.65,22.73,22.62,22.69,321100.0,13.8065,13.8553,13.7882,13.8309,321100.0
2008-01-09 11:25:00,22.7,22.72,22.59,22.6,387900.0,13.837,13.8492,13.7699,13.776,387900.0
2008-01-09 11:30:00,22.59,22.6,22.49,22.49,838000.0,13.7699,13.776,13.709,13.709,838000.0
2008-01-09 11:35:00,22.49,22.5,22.39,22.46,990700.0,13.709,13.7151,13.648,13.6907,990700.0
2008-01-09 11:40:00,22.46,22.49,22.43,22.44,381300.0,13.6907,13.709,13.6724,13.6785,381300.0
2008-01-09 11:45:00,22.44,22.46,22.4,22.42,1108300.0,13.6785,13.6907,13.6541,13.6663,1108300.0
2008-01-09 11:50:00,22.43,22.43,22.3,22.33,1151300.0,13.6724,13.6724,13.5932,13.6114,1151300.0
2008-01-09 11:55:00,22.33,22.51,22.32,22.51,1264900.0,13.6114,13.7212,13.6053,13.7212,1264900.0
2008-01-09 12:00:00,22.52,22.55,22.46,22.54,778000.0,13.7273,13.7455,13.6907,13.7395,778000.0
2008-01-09 12:05:00,22.54,22.57,22.51,22.54,726000.0,13.7395,13.7577,13.7212,13.7395,726000.0
2008-01-09 12:10:00,22.53,22.53,22.43,22.44,457700.0,13.7334,13.7334,13.6724,13.6785,457700.0
2008-01-09 12:15:00,22.45,22.53,22.38,22.52,630000.0,13.6846,13.7334,13.6419,13.7273,630000.0
2008-01-09 12:20:00,22.52,22.53,22.45,22.52,482400.0,13.7273,13.7334,13.6846,13.7273,482400.0
2008-01-09 12:25:00,22.51,22.64,22.51,22.62,566400.0,13.7212,13.8004,13.7212,13.7882,566400.0
2008-01-09 12:30:00,22.62,22.63,22.58,22.59,483400.0,13.7882,13.7943,13.7638,13.7699,483400.0
2008-01-09 12:35:00,22.59,22.63,22.54,22.56,515900.0,13.7699,13.7943,13.7395,13.7516,515900.0
2008-01-09 12:40:00,22.56,22.57,22.5,22.5,459900.0,13.7516,13.7577,13.7151,13.7151,459900.0
2008-01-09 12:45:00,22.5,22.57,22.48,22.54,373200.0,13.7151,13.7577,13.7029,13.7395,373200.0
2008-01-09 12:50:00,22.53,22.58,22.52,22.54,392700.0,13.7334,13.7638,13.7273,13.7395,392700.0
2008-01-09 12:55:00,22.55,22.55,22.48,22.52,432900.0,13.7455,13.7455,13.7029,13.7273,432900.0
2008-01-09 13:00:00,22.52,22.54,22.45,22.51,498700.0,13.7273,13.7395,13.6846,13.7212,498700.0
2008-01-09 13:05:00,22.52,22.53,22.44,22.47,458000.0,13.7273,13.7334,13.6785,13.6968,458000.0
2008-01-09 13:10:00,22.48,22.5,22.38,22.39,500100.0,13.7029,13.7151,13.6419,13.648,500100.0
2008-01-09 13:15:00,22.4,22.4,22.3,22.33,763600.0,13.6541,13.6541,13.5932,13.6114,763600.0
2008-01-09 13:20:00,22.33,22.38,22.28,22.36,478700.0,13.6114,13.6419,13.581,13.6297,478700.0
2008-01-09 13:25:00,22.36,22.36,22.31,22.33,588800.0,13.6297,13.6297,13.5993,13.6114,588800.0
2008-01-09 13:30:00,22.33,22.37,22.3,22.34,556100.0,13.6114,13.6358,13.5932,13.6175,556100.0
2008-01-09 13:35:00,22.34,22.44,22.32,22.44,442700.0,13.6175,13.6785,13.6053,13.6785,442700.0
2008-01-09 13:40:00,22.44,22.45,22.35,22.41,499800.0,13.6785,13.6846,13.6236,13.6602,499800.0
2008-01-09 13:45:00,22.4,22.4,22.34,22.35,553500.0,13.6541,13.6541,13.6175,13.6236,553500.0
2008-01-09 13:50:00,22.35,22.36,22.29,22.31,447100.0,13.6236,13.6297,13.5871,13.5993,447100.0
2008-01-09 13:55:00,22.3,22.39,22.3,22.36,441600.0,13.5932,13.648,13.5932,13.6297,441600.0
2008-01-09 14:00:00,22.37,22.43,22.31,22.4,615200.0,13.6358,13.6724,13.5993,13.6541,615200.0
2008-01-09 14:05:00,22.42,22.43,22.3,22.31,1035900.0,13.6663,13.6724,13.5932,13.5993,1035900.0
2008-01-09 14:10:00,22.32,22.4,22.31,22.36,584100.0,13.6053,13.6541,13.5993,13.6297,584100.0
2008-01-09 14:15:00,22.35,22.41,22.35,22.4,665900.0,13.6236,13.6602,13.6236,13.6541,665900.0
2008-01-09 14:20:00,22.41,22.47,22.37,22.46,707400.0,13.6602,13.6968,13.6358,13.6907,707400.0
2008-01-09 14:25:00,22.45,22.52,22.41,22.52,511500.0,13.6846,13.7273,13.6602,13.7273,511500.0
2008-01-09 14:30:00,22.52,22.62,22.49,22.56,1046800.0,13.7273,13.7882,13.709,13.7516,1046800.0
2008-01-09 14:35:00,22.56,22.59,22.53,22.56,809500.0,13.7516,13.7699,13.7334,13.7516,809500.0
2008-01-09 14:40:00,22.56,22.57,22.45,22.46,887200.0,13.7516,13.7577,13.6846,13.6907,887200.0
2008-01-09 14:45:00,22.45,22.54,22.38,22.54,1209800.0,13.6846,13.7395,13.6419,13.7395,1209800.0
2008-01-09 14:50:00,22.54,22.65,22.53,22.58,1355600.0,13.7395,13.8065,13.7334,13.7638,1355600.0
2008-01-09 14:55:00,22.58,22.68,22.57,22.66,1079400.0,13.7638,13.8248,13.7577,13.8126,1079400.0
2008-01-09 15:00:00,22.65,22.77,22.64,22.71,1242000.0,13.8065,13.8796,13.8004,13.8431,1242000.0
2008-01-09 15:05:00,22.72,22.84,22.7,22.81,1746000.0,13.8492,13.9223,13.837,13.904,1746000.0
2008-01-09 15:10:00,22.8,22.82,22.69,22.71,1305300.0,13.8979,13.9101,13.8309,13.8431,1305300.0
2008-01-09 15:15:00,22.71,22.84,22.69,22.82,814200.0,13.8431,13.9223,13.8309,13.9101,814200.0
2008-01-09 15:20:00,22.82,22.83,22.72,22.72,907600.0,13.9101,13.9162,13.8492,13.8492,907600.0
2008-01-09 15:25:00,22.72,22.73,22.57,22.59,1931700.0,13.8492,13.8553,13.7577,13.7699,1931700.0
2008-01-09 15:30:00,22.59,22.61,22.48,22.53,1598800.0,13.7699,13.7821,13.7029,13.7334,1598800.0
2008-01-09 15:35:00,22.54,22.67,22.46,22.66,1870000.0,13.7395,13.8187,13.6907,13.8126,1870000.0
2008-01-09 15:40:00,22.66,22.69,22.62,22.63,1651800.0,13.8126,13.8309,13.7882,13.7943,1651800.0
2008-01-09 15:45:00,22.63,22.68,22.58,22.59,1209100.0,13.7943,13.8248,13.7638,13.7699,1209100.0
2008-01-09 15:50:00,22.59,22.69,22.59,22.66,1952900.0,13.7699,13.8309,13.7699,13.8126,1952900.0
2008-01-09 15:55:00,22.67,22.75,22.66,22.74,1888800.0,13.8187,13.8675,13.8126,13.8614,1888800.0
2008-01-10 09:30:00,22.58,22.62,22.44,22.49,1188900.0,13.7638,13.7882,13.6785,13.709,1188900.0
2008-01-10 09:35:00,22.49,22.59,22.47,22.59,938500.0,13.709,13.7699,13.6968,13.7699,938500.0
2008-01-10 09:40:00,22.58,22.59,22.48,22.5,861700.0,13.7638,13.7699,13.7029,13.7151,861700.0
2008-01-10 09:45:00,22.5,22.6,22.47,22.58,1170800.0,13.7151,13.776,13.6968,13.7638,1170800.0
2008-01-10 09:50:00,22.57,22.62,22.52,22.55,636400.0,13.7577,13.7882,13.7273,13.7455,636400.0
2008-01-10 09:55:00,22.55,22.68,22.55,22.65,954400.0,13.7455,13.8248,13.7455,13.8065,954400.0
2008-01-10 10:00:00,22.65,22.67,22.57,22.63,1003400.0,13.8065,13.8187,13.7577,13.7943,1003400.0
2008-01-10 10:05:00,22.63,22.7,22.63,22.66,1106600.0,13.7943,13.837,13.7943,13.8126,1106600.0
2008-01-10 10:10:00,22.66,22.67,22.41,22.5,2237900.0,13.8126,13.8187,13.6602,13.7151,2237900.0
2008-01-10 10:15:00,22.5,22.64,22.49,22.64,1590200.0,13.7151,13.8004,13.709,13.8004,1590200.0
2008-01-10 10:20:00,22.63,22.64,22.49,22.5,1133100.0,13.7943,13.8004,13.709,13.7151,1133100.0
2008-01-10 10:25:00,22.5,22.5,22.38,22.39,1440900.0,13.7151,13.7151,13.6419,13.648,1440900.0
2008-01-10 10:30:00,22.39,22.41,22.33,22.39,1390700.0,13.648,13.6602,13.6114,13.648,1390700.0
2008-01-10 10:35:00,22.39,22.45,22.38,22.43,871000.0,13.648,13.6846,13.6419,13.6724,871000.0
2008-01-10 10:40:00,22.43,22.52,22.35,22.39,1051500.0,13.6724,13.7273,13.6236,13.648,1051500.0
2008-01-10 10:45:00,22.38,22.39,22.28,22.28,566000.0,13.6419,13.648,13.581,13.581,566000.0
2008-01-10 10:50:00,22.28,22.32,22.2,22.28,941300.0,13.581,13.6053,13.5322,13.581,941300.0
2008-01-10 10:55:00,22.28,22.35,22.26,22.33,564500.0,13.581,13.6236,13.5688,13.6114,564500.0
2008-01-10 11:00:00,22.33,22.36,22.27,22.35,572600.0,13.6114,13.6297,13.5749,13.6236,572600.0
2008-01-10 11:05:00,22.34,22.38,22.3,22.34,530100.0,13.6175,13.6419,13.5932,13.6175,530100.0
2008-01-10 11:10:00,22.34,22.37,22.31,22.33,423200.0,13.6175,13.6358,13.5993,13.6114,423200.0
2008-01-10 11:15:00,22.34,22.34,22.29,22.29,498800.0,13.6175,13.6175,13.5871,13.5871,498800.0
2008-01-10 11:20:00,22.29,22.31,22.26,22.29,464300.0,13.5871,13.5993,13.5688,13.5871,464300.0
2008-01-10 11:25:00,22.3,22.32,22.28,22.3,403300.0,13.5932,13.6053,13.581,13.5932,403300.0
2008-01-10 11:30:00,22.31,22.32,22.25,22.3,596100.0,13.5993,13.6053,13.5627,13.5932,596100.0
2008-01-10 11:35:00,22.29,22.3,22.26,22.26,352100.0,13.5871,13.5932,13.5688,13.5688,352100.0
2008-01-10 11:40:00,22.26,22.3,22.23,22.3,357700.0,13.5688,13.5932,13.5505,13.5932,357700.0
2008-01-10 11:45:00,22.29,22.33,22.27,22.32,431600.0,13.5871,13.6114,13.5749,13.6053,431600.0
2008-01-10 11:50:00,22.33,22.36,22.29,22.29,548200.0,13.6114,13.6297,13.5871,13.5871,548200.0
2008-01-10 11:55:00,22.29,22.32,22.27,22.31,669000.0,13.5871,13.6053,13.5749,13.5993,669000.0
2008-01-10 12:00:00,22.31,22.35,22.3,22.32,320100.0,13.5993,13.6236,13.5932,13.6053,320100.0
2008-01-10 12:05:00,22.31,22.36,22.31,22.36,302900.0,13.5993,13.6297,13.5993,13.6297,302900.0
2008-01-10 12:10:00,22.35,22.36,22.31,22.33,462400.0,13.6236,13.6297,13.5993,13.6114,462400.0
2008-01-10 12:15:00,22.33,22.54,22.32,22.46,1764400.0,13.6114,13.7395,13.6053,13.6907,1764400.0
2008-01-10 12:20:00,22.47,22.67,22.46,22.61,2779000.0,13.6968,13.8187,13.6907,13.7821,2779000.0
2008-01-10 12:25:00,22.6,22.62,22.45,22.46,1422200.0,13.776,13.7882,13.6846,13.6907,1422200.0
2008-01-10 12:30:00,22.47,22.55,22.4,22.4,1262400.0,13.6968,13.7455,13.6541,13.6541,1262400.0
2008-01-10 12:35:00,22.4,22.48,22.37,22.39,935600.0,13.6541,13.7029,13.6358,13.648,935600.0
2008-01-10 12:40:00,22.39,22.47,22.36,22.43,754100.0,13.648,13.6968,13.6297,13.6724,754100.0
2008-01-10 12:45:00,22.43,22.47,22.37,22.46,586700.0,13.6724,13.6968,13.6358,13.6907,586700.0
2008-01-10 12:50:00,22.47,22.59,22.44,22.58,1138400.0,13.6968,13.7699,13.6785,13.7638,1138400.0
2008-01-10 12:55:00,22.58,22.7,22.56,22.62,1365000.0,13.7638,13.837,13.7516,13.7882,1365000.0
2008-01-10 13:00:00,22.61,22.65,22.51,22.6,984700.0,13.7821,13.8065,13.7212,13.776,984700.0
2008-01-10 13:05:00,22.6,22.66,22.59,22.63,752800.0,13.776,13.8126,13.7699,13.7943,752800.0
2008-01-10 13:10:00,22.63,22.65,22.54,22.61,663100.0,13.7943,13.8065,13.7395,13.7821,663100.0
2008-01-10 13:15:00,22.61,22.66,22.57,22.58,1112400.0,13.7821,13.8126,13.7577,13.7638,1112400.0
2008-01-10 13:20:00,22.58,22.68,22.55,22.56,508500.0,13.7638,13.8248,13.7455,13.7516,508500.0
2008-01-10 13:25:00,22.55,22.57,22.51,22.51,836300.0,13.7455,13.7577,13.7212,13.7212,836300.0
2008-01-10 13:30:00,22.51,22.52,22.46,22.47,887800.0,13.7212,13.7273,13.6907,13.6968,887800.0
2008-01-10 13:35:00,22.47,22.48,22.38,22.47,711100.0,13.6968,13.7029,13.6419,13.6968,711100.0
2008-01-10 13:40:00,22.46,22.5,22.43,22.46,428200.0,13.6907,13.7151,13.6724,13.6907,428200.0
2008-01-10 13:45:00,22.45,22.46,22.42,22.43,457600.0,13.6846,13.6907,13.6663,13.6724,457600.0
2008-01-10 13:50:00,22.43,22.43,22.32,22.32,839100.0,13.6724,13.6724,13.6053,13.6053,839100.0
2008-01-10 13:55:00,22.33,22.35,22.31,22.35,1130200.0,13.6114,13.6236,13.5993,13.6236,1130200.0
2008-01-10 14:00:00,22.35,22.45,22.34,22.42,1069300.0,13.6236,13.6846,13.6175,13.6663,1069300.0
2008-01-10 14:05:00,22.41,22.44,22.35,22.41,456600.0,13.6602,13.6785,13.6236,13.6602,456600.0
2008-01-10 14:10:00,22.41,22.45,22.39,22.4,410500.0,13.6602,13.6846,13.648,13.6541,410500.0
2008-01-10 14:15:00,22.4,22.51,22.33,22.5,1446000.0,13.6541,13.7212,13.6114,13.7151,1446000.0
2008-01-10 14:20:00,22.49,22.5,22.36,22.41,861600.0,13.709,13.7151,13.6297,13.6602,861600.0
2008-01-10 14:25:00,22.41,22.43,22.34,22.37,679100.0,13.6602,13.6724,13.6175,13.6358,679100.0
2008-01-10 14:30:00,22.37,22.46,22.37,22.41,519000.0,13.6358,13.6907,13.6358,13.6602,519000.0
2008-01-10 14:35:00,22.41,22.56,22.41,22.54,727000.0,13.6602,13.7516,13.6602,13.7395,727000.0
2008-01-10 14:40:00,22.53,22.55,22.46,22.47,605700.0,13.7334,13.7455,13.6907,13.6968,605700.0
2008-01-10 14:45:00,22.48,22.5,22.41,22.45,749800.0,13.7029,13.7151,13.6602,13.6846,749800.0
2008-01-10 14:50:00,22.45,22.47,22.43,22.44,688600.0,13.6846,13.6968,13.6724,13.6785,688600.0
2008-01-10 14:55:00,22.44,22.45,22.43,22.43,781000.0,13.6785,13.6846,13.6724,13.6724,781000.0
2008-01-10 15:00:00,22.43,22.44,22.41,22.42,796400.0,13.6724,13.6785,13.6602,13.6663,796400.0
2008-01-10 15:05:00,22.41,22.58,22.41,22.58,898100.0,13.6602,13.7638,13.6602,13.7638,898100.0
2008-01-10 15:10:00,22.58,22.59,22.56,22.57,972200.0,13.7638,13.7699,13.7516,13.7577,972200.0
2008-01-10 15:15:00,22.57,22.57,22.49,22.5,784200.0,13.7577,13.7577,13.709,13.7151,784200.0
2008-01-10 15:20:00,22.5,22.5,22.41,22.43,1290500.0,13.7151,13.7151,13.6602,13.6724,1290500.0
2008-01-10 15:25:00,22.43,22.48,22.42,22.48,890800.0,13.6724,13.7029,13.6663,13.7029,890800.0
2008-01-10 15:30:00,22.48,22.51,22.46,22.51,1010900.0,13.7029,13.7212,13.6907,13.7212,1010900.0
2008-01-10 15:35:00,22.51,22.51,22.46,22.51,747900.0,13.7212,13.7212,13.6907,13.7212,747900.0
2008-01-10 15:40:00,22.5,22.55,22.46,22.46,1344200.0,13.7151,13.7455,13.6907,13.6907,1344200.0
2008-01-10 15:45:00,22.46,22.48,22.41,22.42,1406300.0,13.6907,13.7029,13.6602,13.6663,1406300.0
2008-01-10 15:50:00,22.42,22.52,22.42,22.5,2132600.0,13.6663,13.7273,13.6663,13.7151,2132600.0
2008-01-10 15:55:00,22.5,22.56,22.49,22.54,1909300.0,13.7151,13.7516,13.709,13.7395,1909300.0
2008-01-11 09:30:00,22.26,22.36,22.25,22.29,1304600.0,13.5688,13.6297,13.5627,13.5871,1304600.0
2008-01-11 09:35:00,22.3,22.31,22.19,22.23,1180900.0,13.5932,13.5993,13.5261,13.5505,1180900.0
2008-01-11 09:40:00,22.23,22.27,22.15,22.24,938700.0,13.5505,13.5749,13.5017,13.5566,938700.0
2008-01-11 09:45:00,22.25,22.25,22.17,22.25,1204200.0,13.5627,13.5627,13.5139,13.5627,1204200.0
2008-01-11 09:50:00,22.25,22.27,22.14,22.14,826800.0,13.5627,13.5749,13.4956,13.4956,826800.0
2008-01-11 09:55:00,22.14,22.17,22.08,22.16,950300.0,13.4956,13.5139,13.4591,13.5078,950300.0
2008-01-11 10:00:00,22.16,22.16,22.06,22.09,1011300.0,13.5078,13.5078,13.4469,13.4651,1011300.0
2008-01-11 10:05:00,22.1,22.11,22.05,22.06,794800.0,13.4712,13.4773,13.4408,13.4469,794800.0
2008-01-11 10:10:00,22.05,22.06,21.88,21.89,2160700.0,13.4408,13.4469,13.3371,13.3432,2160700.0
2008-01-11 10:15:00,21.89,21.97,21.79,21.84,2774100.0,13.3432,13.392,13.2823,13.3128,2774100.0
2008-01-11 10:20:00,21.84,21.89,21.81,21.88,1529800.0,13.3128,13.3432,13.2945,13.3371,1529800.0
2008-01-11 10:25:00,21.88,21.91,21.83,21.86,727500.0,13.3371,13.3554,13.3067,13.325,727500.0
2008-01-11 10:30:00,21.87,21.87,21.77,21.87,1030400.0,13.331,13.331,13.2701,13.331,1030400.0
2008-01-11 10:35:00,21.87,21.97,21.82,21.97,1221600.0,13.331,13.392,13.3006,13.392,1221600.0
2008-01-11 10:40:00,21.97,22.03,21.92,21.99,1232200.0,13.392,13.4286,13.3615,13.4042,1232200.0
2008-01-11 10:45:00,22.0,22.05,21.97,22.05,1042900.0,13.4103,13.4408,13.392,13.4408,1042900.0
2008-01-11 10:50:00,22.05,22.09,22.02,22.07,851300.0,13.4408,13.4651,13.4225,13.453,851300.0
2008-01-11 10:55:00,22.08,22.09,22.02,22.03,869600.0,13.4591,13.4651,13.4225,13.4286,869600.0
2008-01-11 11:00:00,22.03,22.03,21.82,21.85,1256700.0,13.4286,13.4286,13.3006,13.3189,1256700.0
2008-01-11 11:05:00,21.85,21.89,21.79,21.88,1354000.0,13.3189,13.3432,13.2823,13.3371,1354000.0
2008-01-11 11:10:00,21.89,21.92,21.86,21.92,527000.0,13.3432,13.3615,13.325,13.3615,527000.0
2008-01-11 11:15:00,21.91,22.0,21.91,21.96,1040500.0,13.3554,13.4103,13.3554,13.3859,1040500.0
2008-01-11 11:20:00,21.96,22.03,21.95,21.95,607000.0,13.3859,13.4286,13.3798,13.3798,607000.0
2008-01-11 11:25:00,21.95,22.0,21.95,22.0,496200.0,13.3798,13.4103,13.3798,13.4103,496200.0
2008-01-11 11:30:00,21.99,22.1,21.99,22.07,625300.0,13.4042,13.4712,13.4042,13.453,625300.0
2008-01-11 11:35:00,22.07,22.12,22.04,22.06,1071300.0,13.453,13.4834,13.4347,13.4469,1071300.0
2008-01-11 11:40:00,22.06,22.06,21.97,22.0,803400.0,13.4469,13.4469,13.392,13.4103,803400.0
2008-01-11 11:45:00,21.99,22.04,21.97,22.0,733700.0,13.4042,13.4347,13.392,13.4103,733700.0
2008-01-11 11:50:00,22.0,22.03,21.99,22.03,372700.0,13.4103,13.4286,13.4042,13.4286,372700.0
2008-01-11 11:55:00,22.02,22.04,21.99,22.03,306500.0,13.4225,13.4347,13.4042,13.4286,306500.0
2008-01-11 12:00:00,22.04,22.04,21.96,22.0,572500.0,13.4347,13.4347,13.3859,13.4103,572500.0
2008-01-11 12:05:00,22.0,22.03,21.94,22.01,629800.0,13.4103,13.4286,13.3737,13.4164,629800.0
2008-01-11 12:10:00,22.0,22.03,21.99,22.0,336400.0,13.4103,13.4286,13.4042,13.4103,336400.0
2008-01-11 12:15:00,22.0,22.07,21.99,21.99,646500.0,13.4103,13.453,13.4042,13.4042,646500.0
2008-01-11 12:20:00,21.98,22.01,21.86,21.88,1005100.0,13.3981,13.4164,13.325,13.3371,1005100.0
2008-01-11 12:25:00,21.88,21.97,21.88,21.93,569500.0,13.3371,13.392,13.3371,13.3676,569500.0
2008-01-11 12:30:00,21.93,21.95,21.9,21.92,421400.0,13.3676,13.3798,13.3493,13.3615,421400.0
2008-01-11 12:35:00,21.92,21.96,21.91,21.95,279900.0,13.3615,13.3859,13.3554,13.3798,279900.0
2008-01-11 12:40:00,21.95,21.99,21.95,21.98,331900.0,13.3798,13.4042,13.3798,13.3981,331900.0
2008-01-11 12:45:00,21.98,21.99,21.95,21.98,462300.0,13.3981,13.4042,13.3798,13.3981,462300.0
2008-01-11 12:50:00,21.97,22.0,21.95,21.99,421400.0,13.392,13.4103,13.3798,13.4042,421400.0
2008-01-11 12:55:00,21.99,22.02,21.96,22.01,394600.0,13.4042,13.4225,13.3859,13.4164,394600.0
2008-01-11 13:00:00,22.01,22.04,21.94,21.95,806100.0,13.4164,13.4347,13.3737,13.3798,806100.0
2008-01-11 13:05:00,21.96,21.98,21.89,21.91,598100.0,13.3859,13.3981,13.3432,13.3554,598100.0
2008-01-11 13:10:00,21.91,21.93,21.87,21.93,811800.0,13.3554,13.3676,13.331,13.3676,811800.0
2008-01-11 13:15:00,21.92,21.93,21.87,21.9,486300.0,13.3615,13.3676,13.331,13.3493,486300.0
2008-01-11 13:20:00,21.9,21.9,21.84,21.87,1292200.0,13.3493,13.3493,13.3128,13.331,1292200.0
2008-01-11 13:25:00,21.88,21.99,21.87,21.97,581800.0,13.3371,13.4042,13.331,13.392,581800.0
2008-01-11 13:30:00,21.97,21.98,21.88,21.89,487200.0,13.392,13.3981,13.3371,13.3432,487200.0
2008-01-11 13:35:00,21.89,21.9,21.85,21.85,1102200.0,13.3432,13.3493,13.3189,13.3189,1102200.0
2008-01-11 13:40:00,21.86,21.9,21.85,21.88,446300.0,13.325,13.3493,13.3189,13.3371,446300.0
2008-01-11 13:45:00,21.88,21.88,21.82,21.85,917200.0,13.3371,13.3371,13.3006,13.3189,917200.0
2008-01-11 13:50:00,21.86,21.94,21.85,21.93,662000.0,13.325,13.3737,13.3189,13.3676,662000.0
2008-01-11 13:55:00,21.93,21.97,21.9,21.9,757900.0,13.3676,13.392,13.3493,13.3493,757900.0
2008-01-11 14:00:00,21.9,21.94,21.9,21.9,507700.0,13.3493,13.3737,13.3493,13.3493,507700.0
2008-01-11 14:05:00,21.9,21.94,21.9,21.94,474500.0,13.3493,13.3737,13.3493,13.3737,474500.0
2008-01-11 14:10:00,21.93,21.95,21.91,21.93,473400.0,13.3676,13.3798,13.3554,13.3676,473400.0
2008-01-11 14:15:00,21.93,22.11,21.93,22.08,1209100.0,13.3676,13.4773,13.3676,13.4591,1209100.0
2008-01-11 14:20:00,22.07,22.08,22.05,22.06,877000.0,13.453,13.4591,13.4408,13.4469,877000.0
2008-01-11 14:25:00,22.05,22.07,21.99,22.0,648300.0,13.4408,13.453,13.4042,13.4103,648300.0
2008-01-11 14:30:00,21.99,22.03,21.95,21.99,1001000.0,13.4042,13.4286,13.3798,13.4042,1001000.0
2008-01-11 14:35:00,21.99,22.03,21.97,22.03,457200.0,13.4042,13.4286,13.392,13.4286,457200.0
2008-01-11 14:40:00,22.02,22.07,22.01,22.07,468300.0,13.4225,13.453,13.4164,13.453,468300.0
2008-01-11 14:45:00,22.07,22.1,21.97,21.97,848700.0,13.453,13.4712,13.392,13.392,848700.0
2008-01-11 14:50:00,21.98,22.06,21.98,22.02,689500.0,13.3981,13.4469,13.3981,13.4225,689500.0
2008-01-11 14:55:00,22.02,22.05,21.97,22.05,695500.0,13.4225,13.4408,13.392,13.4408,695500.0
2008-01-11 15:00:00,22.04,22.05,21.97,22.03,908600.0,13.4347,13.4408,13.392,13.4286,908600.0
2008-01-11 15:05:00,22.03,22.08,22.0,22.0,840100.0,13.4286,13.4591,13.4103,13.4103,840100.0
2008-01-11 15:10:00,22.0,22.01,21.87,21.89,993300.0,13.4103,13.4164,13.331,13.3432,993300.0
2008-01-11 15:15:00,21.89,21.95,21.89,21.93,1077900.0,13.3432,13.3798,13.3432,13.3676,1077900.0
2008-01-11 15:20:00,21.92,22.0,21.88,22.0,993800.0,13.3615,13.4103,13.3371,13.4103,993800.0
2008-01-11 15:25:00,21.99,22.05,21.96,22.02,1209400.0,13.4042,13.4408,13.3859,13.4225,1209400.0
2008-01-11 15:30:00,22.02,22.08,21.98,22.06,1365000.0,13.4225,13.4591,13.3981,13.4469,1365000.0
2008-01-11 15:35:00,22.07,22.12,22.06,22.12,1097500.0,13.453,13.4834,13.4469,13.4834,1097500.0
2008-01-11 15:40:00,22.12,22.12,22.03,22.03,1512200.0,13.4834,13.4834,13.4286,13.4286,1512200.0
2008-01-11 15:45:00,22.03,22.1,22.02,22.08,1239300.0,13.4286,13.4712,13.4225,13.4591,1239300.0
2008-01-11 15:50:00,22.09,22.11,22.02,22.06,2493600.0,13.4651,13.4773,13.4225,13.4469,2493600.0
2008-01-11 15:55:00,22.06,22.06,21.94,21.97,2478200.0,13.4469,13.4469,13.3737,13.392,2478200.0
2008-01-14 09:30:00,22.89,22.95,22.65,22.67,2856500.0,13.9528,13.9894,13.8065,13.8187,2856500.0
2008-01-14 09:35:00,22.66,22.71,22.55,22.7,1843600.0,13.8126,13.8431,13.7455,13.837,1843600.0
2008-01-14 09:40:00,22.71,22.71,22.53,22.56,1746700.0,13.8431,13.8431,13.7334,13.7516,1746700.0
2008-01-14 09:45:00,22.57,22.66,22.56,22.6,1377000.0,13.7577,13.8126,13.7516,13.776,1377000.0
2008-01-14 09:50:00,22.6,22.64,22.54,22.63,1744200.0,13.776,13.8004,13.7395,13.7943,1744200.0
2008-01-14 09:55:00,22.63,22.75,22.62,22.69,1554900.0,13.7943,13.8675,13.7882,13.8309,1554900.0
2008-01-14 10:00:00,22.7,22.72,22.62,22.65,1111000.0,13.837,13.8492,13.7882,13.8065,1111000.0
2008-01-14 10:05:00,22.65,22.8,22.64,22.69,1499100.0,13.8065,13.8979,13.8004,13.8309,1499100.0
2008-01-14 10:10:00,22.7,22.7,22.58,22.6,1586300.0,13.837,13.837,13.7638,13.776,1586300.0
2008-01-14 10:15:00,22.61,22.62,22.5,22.51,1350900.0,13.7821,13.7882,13.7151,13.7212,1350900.0
2008-01-14 10:20:00,22.51,22.61,22.41,22.56,1361300.0,13.7212,13.7821,13.6602,13.7516,1361300.0
2008-01-14 10:25:00,22.55,22.7,22.54,22.61,992000.0,13.7455,13.837,13.7395,13.7821,992000.0
2008-01-14 10:30:00,22.61,22.7,22.6,22.67,778200.0,13.7821,13.837,13.776,13.8187,778200.0
2008-01-14 10:35:00,22.67,22.72,22.65,22.72,442700.0,13.8187,13.8492,13.8065,13.8492,442700.0
2008-01-14 10:40:00,22.72,22.72,22.56,22.66,958200.0,13.8492,13.8492,13.7516,13.8126,958200.0
2008-01-14 10:45:00,22.66,22.78,22.66,22.69,783800.0,13.8126,13.8857,13.8126,13.8309,783800.0
2008-01-14 10:50:00,22.69,22.75,22.66,22.67,793500.0,13.8309,13.8675,13.8126,13.8187,793500.0
2008-01-14 10:55:00,22.67,22.72,22.66,22.71,633600.0,13.8187,13.8492,13.8126,13.8431,633600.0
2008-01-14 11:00:00,22.72,22.73,22.7,22.72,877000.0,13.8492,13.8553,13.837,13.8492,877000.0
2008-01-14 11:05:00,22.73,22.78,22.72,22.77,748700.0,13.8553,13.8857,13.8492,13.8796,748700.0
2008-01-14 11:10:00,22.77,22.8,22.7,22.75,840500.0,13.8796,13.8979,13.837,13.8675,840500.0
2008-01-14 11:15:00,22.74,22.78,22.68,22.77,846000.0,13.8614,13.8857,13.8248,13.8796,846000.0
2008-01-14 11:20:00,22.77,22.81,22.75,22.81,897600.0,13.8796,13.904,13.8675,13.904,897600.0
2008-01-14 11:25:00,22.81,22.81,22.74,22.77,665500.0,13.904,13.904,13.8614,13.8796,665500.0
2008-01-14 11:30:00,22.77,22.8,22.7,22.7,424600.0,13.8796,13.8979,13.837,13.837,424600.0
2008-01-14 11:35:00,22.7,22.71,22.67,22.68,400300.0,13.837,13.8431,13.8187,13.8248,400300.0
2008-01-14 11:40:00,22.69,22.74,22.68,22.72,436700.0,13.8309,13.8614,13.8248,13.8492,436700.0
2008-01-14 11:45:00,22.72,22.78,22.71,22.72,463600.0,13.8492,13.8857,13.8431,13.8492,463600.0
2008-01-14 11:50:00,22.73,22.78,22.73,22.78,288000.0,13.8553,13.8857,13.8553,13.8857,288000.0
2008-01-14 11:55:00,22.77,22.86,22.77,22.86,1235900.0,13.8796,13.9345,13.8796,13.9345,1235900.0
2008-01-14 12:00:00,22.86,22.89,22.83,22.83,1423700.0,13.9345,13.9528,13.9162,13.9162,1423700.0
2008-01-14 12:05:00,22.84,22.85,22.81,22.83,834800.0,13.9223,13.9284,13.904,13.9162,834800.0
2008-01-14 12:10:00,22.83,22.83,22.79,22.8,641800.0,13.9162,13.9162,13.8918,13.8979,641800.0
2008-01-14 12:15:00,22.8,22.83,22.78,22.8,993300.0,13.8979,13.9162,13.8857,13.8979,993300.0
2008-01-14 12:20:00,22.8,22.85,22.79,22.83,383700.0,13.8979,13.9284,13.8918,13.9162,383700.0
2008-01-14 12:25:00,22.83,22.89,22.83,22.87,662400.0,13.9162,13.9528,13.9162,13.9406,662400.0
2008-01-14 12:30:00,22.87,22.88,22.84,22.86,516100.0,13.9406,13.9467,13.9223,13.9345,516100.0
2008-01-14 12:35:00,22.87,22.89,22.87,22.89,375100.0,13.9406,13.9528,13.9406,13.9528,375100.0
2008-01-14 12:40:00,22.89,22.89,22.85,22.86,381200.0,13.9528,13.9528,13.9284,13.9345,381200.0
2008-01-14 12:45:00,22.85,22.89,22.85,22.89,650500.0,13.9284,13.9528,13.9284,13.9528,650500.0
2008-01-14 12:50:00,22.88,22.9,22.86,22.88,555700.0,13.9467,13.9589,13.9345,13.9467,555700.0
2008-01-14 12:55:00,22.89,22.89,22.84,22.85,409200.0,13.9528,13.9528,13.9223,13.9284,409200.0
2008-01-14 13:00:00,22.84,22.86,22.69,22.82,860000.0,13.9223,13.9345,13.8309,13.9101,860000.0
2008-01-14 13:05:00,22.82,22.88,22.82,22.88,424400.0,13.9101,13.9467,13.9101,13.9467,424400.0
2008-01-14 13:10:00,22.88,22.88,22.82,22.82,521200.0,13.9467,13.9467,13.9101,13.9101,521200.0
2008-01-14 13:15:00,22.82,22.84,22.78,22.81,1353500.0,13.9101,13.9223,13.8857,13.904,1353500.0
2008-01-14 13:20:00,22.82,22.85,22.79,22.83,688600.0,13.9101,13.9284,13.8918,13.9162,688600.0
2008-01-14 13:25:00,22.84,22.88,22.83,22.83,654300.0,13.9223,13.9467,13.9162,13.9162,654300.0
2008-01-14 13:30:00,22.83,22.87,22.82,22.87,292300.0,13.9162,13.9406,13.9101,13.9406,292300.0
2008-01-14 13:35:00,22.86,22.9,22.85,22.87,566800.0,13.9345,13.9589,13.9284,13.9406,566800.0
2008-01-14 13:40:00,22.87,22.89,22.83,22.89,642500.0,13.9406,13.9528,13.9162,13.9528,642500.0
2008-01-14 13:45:00,22.89,22.92,22.87,22.89,1132200.0,13.9528,13.9711,13.9406,13.9528,1132200.0
2008-01-14 13:50:00,22.89,22.94,22.88,22.93,765200.0,13.9528,13.9833,13.9467,13.9772,765200.0
2008-01-14 13:55:00,22.94,23.0,22.92,22.99,935600.0,13.9833,14.0198,13.9711,14.0138,935600.0
2008-01-14 14:00:00,22.99,23.0,22.94,22.96,646300.0,14.0138,14.0198,13.9833,13.9955,646300.0
2008-01-14 14:05:00,22.96,22.97,22.92,22.96,875700.0,13.9955,14.0016,13.9711,13.9955,875700.0
2008-01-14 14:10:00,22.96,22.96,22.93,22.95,480200.0,13.9955,13.9955,13.9772,13.9894,480200.0
2008-01-14 14:15:00,22.94,22.96,22.91,22.93,543200.0,13.9833,13.9955,13.965,13.9772,543200.0
2008-01-14 14:20:00,22.94,22.98,22.93,22.98,521800.0,13.9833,14.0077,13.9772,14.0077,521800.0
2008-01-14 14:25:00,22.98,22.98,22.94,22.96,728300.0,14.0077,14.0077,13.9833,13.9955,728300.0
2008-01-14 14:30:00,22.95,23.04,22.95,23.01,2044900.0,13.9894,14.0442,13.9894,14.0259,2044900.0
2008-01-14 14:35:00,23.02,23.07,23.0,23.07,1671600.0,14.032,14.0625,14.0198,14.0625,1671600.0
2008-01-14 14:40:00,23.06,23.08,22.99,23.0,1091800.0,14.0564,14.0686,14.0138,14.0198,1091800.0
2008-01-14 14:45:00,23.0,23.01,22.96,22.98,728700.0,14.0198,14.0259,13.9955,14.0077,728700.0
2008-01-14 14:50:00,22.98,23.02,22.97,23.01,1219500.0,14.0077,14.032,14.0016,14.0259,1219500.0
2008-01-14 14:55:00,23.02,23.05,23.0,23.04,485400.0,14.032,14.0503,14.0198,14.0442,485400.0
2008-01-14 15:00:00,23.04,23.08,23.03,23.06,1250200.0,14.0442,14.0686,14.0381,14.0564,1250200.0
2008-01-14 15:05:00,23.06,23.1,23.04,23.1,1571500.0,14.0564,14.0808,14.0442,14.0808,1571500.0
2008-01-14 15:10:00,23.1,23.13,23.02,23.07,1340300.0,14.0808,14.0991,14.032,14.0625,1340300.0
2008-01-14 15:15:00,23.07,23.17,23.05,23.08,1394200.0,14.0625,14.1235,14.0503,14.0686,1394200.0
2008-01-14 15:20:00,23.09,23.13,23.08,23.13,976000.0,14.0747,14.0991,14.0686,14.0991,976000.0
2008-01-14 15:25:00,23.13,23.2,23.11,23.19,1622600.0,14.0991,14.1418,14.0869,14.1357,1622600.0
2008-01-14 15:30:00,23.18,23.2,23.14,23.17,1295300.0,14.1296,14.1418,14.1052,14.1235,1295300.0
2008-01-14 15:35:00,23.17,23.17,23.08,23.09,1287600.0,14.1235,14.1235,14.0686,14.0747,1287600.0
2008-01-14 15:40:00,23.09,23.17,23.06,23.12,1804900.0,14.0747,14.1235,14.0564,14.093,1804900.0
2008-01-14 15:45:00,23.12,23.16,23.11,23.14,1530800.0,14.093,14.1174,14.0869,14.1052,1530800.0
2008-01-14 15:50:00,23.14,23.15,23.07,23.13,2069200.0,14.1052,14.1113,14.0625,14.0991,2069200.0
2008-01-14 15:55:00,23.13,23.14,23.07,23.11,2558700.0,14.0991,14.1052,14.0625,14.0869,2558700.0
2008-01-15 09:30:00,23.0,23.19,22.96,23.18,2891000.0,14.0198,14.1357,13.9955,14.1296,2891000.0
2008-01-15 09:35:00,23.19,23.2,22.85,22.99,2198800.0,14.1357,14.1418,13.9284,14.0138,2198800.0
2008-01-15 09:40:00,23.0,23.01,22.92,23.0,1502100.0,14.0198,14.0259,13.9711,14.0198,1502100.0
2008-01-15 09:45:00,23.0,23.18,22.97,23.1,1868400.0,14.0198,14.1296,14.0016,14.0808,1868400.0
2008-01-15 09:50:00,23.1,23.19,23.07,23.14,1033900.0,14.0808,14.1357,14.0625,14.1052,1033900.0
2008-01-15 09:55:00,23.14,23.16,23.05,23.05,1255500.0,14.1052,14.1174,14.0503,14.0503,1255500.0
2008-01-15 10:00:00,23.05,23.13,23.05,23.1,1217700.0,14.0503,14.0991,14.0503,14.0808,1217700.0
2008-01-15 10:05:00,23.09,23.1,23.0,23.0,1101300.0,14.0747,14.0808,14.0198,14.0198,1101300.0
2008-01-15 10:10:00,23.01,23.1,22.73,22.77,2395000.0,14.0259,14.0808,13.8553,13.8796,2395000.0
2008-01-15 10:15:00,22.77,22.87,22.76,22.79,1631800.0,13.8796,13.9406,13.8736,13.8918,1631800.0
2008-01-15 10:20:00,22.8,22.81,22.66,22.74,2037900.0,13.8979,13.904,13.8126,13.8614,2037900.0
2008-01-15 10:25:00,22.74,22.76,22.68,22.74,947100.0,13.8614,13.8736,13.8248,13.8614,947100.0
2008-01-15 10:30:00,22.74,22.88,22.73,22.86,880600.0,13.8614,13.9467,13.8553,13.9345,880600.0
2008-01-15 10:35:00,22.86,22.88,22.73,22.76,826500.0,13.9345,13.9467,13.8553,13.8736,826500.0
2008-01-15 10:40:00,22.76,22.82,22.71,22.75,787300.0,13.8736,13.9101,13.8431,13.8675,787300.0
2008-01-15 10:45:00,22.76,22.76,22.7,22.7,979400.0,13.8736,13.8736,13.837,13.837,979400.0
2008-01-15 10:50:00,22.71,22.71,22.63,22.64,1110300.0,13.8431,13.8431,13.7943,13.8004,1110300.0
2008-01-15 10:55:00,22.63,22.71,22.62,22.64,985400.0,13.7943,13.8431,13.7882,13.8004,985400.0
2008-01-15 11:00:00,22.64,22.68,22.62,22.64,676800.0,13.8004,13.8248,13.7882,13.8004,676800.0
2008-01-15 11:05:00,22.64,22.66,22.63,22.64,441500.0,13.8004,13.8126,13.7943,13.8004,441500.0
2008-01-15 11:10:00,22.64,22.7,22.61,22.68,899100.0,13.8004,13.837,13.7821,13.8248,899100.0
2008-01-15 11:15:00,22.69,22.72,22.64,22.67,766600.0,13.8309,13.8492,13.8004,13.8187,766600.0
2008-01-15 11:20:00,22.68,22.7,22.63,22.64,719900.0,13.8248,13.837,13.7943,13.8004,719900.0
2008-01-15 11:25:00,22.65,22.65,22.6,22.62,1077600.0,13.8065,13.8065,13.776,13.7882,1077600.0
2008-01-15 11:30:00,22.62,22.63,22.59,22.62,620000.0,13.7882,13.7943,13.7699,13.7882,620000.0
2008-01-15 11:35:00,22.63,22.69,22.6,22.66,649300.0,13.7943,13.8309,13.776,13.8126,649300.0
2008-01-15 11:40:00,22.67,22.7,22.61,22.67,697100.0,13.8187,13.837,13.7821,13.8187,697100.0
2008-01-15 11:45:00,22.66,22.69,22.62,22.64,522800.0,13.8126,13.8309,13.7882,13.8004,522800.0
2008-01-15 11:50:00,22.65,22.68,22.63,22.65,720200.0,13.8065,13.8248,13.7943,13.8065,720200.0
2008-01-15 11:55:00,22.64,22.67,22.63,22.66,501500.0,13.8004,13.8187,13.7943,13.8126,501500.0
2008-01-15 12:00:00,22.66,22.75,22.65,22.73,627800.0,13.8126,13.8675,13.8065,13.8553,627800.0
2008-01-15 12:05:00,22.73,22.79,22.68,22.78,705900.0,13.8553,13.8918,13.8248,13.8857,705900.0
2008-01-15 12:10:00,22.78,22.78,22.71,22.73,555000.0,13.8857,13.8857,13.8431,13.8553,555000.0
2008-01-15 12:15:00,22.73,22.78,22.73,22.73,431300.0,13.8553,13.8857,13.8553,13.8553,431300.0
2008-01-15 12:20:00,22.74,22.8,22.73,22.77,485800.0,13.8614,13.8979,13.8553,13.8796,485800.0
2008-01-15 12:25:00,22.77,22.79,22.74,22.77,275400.0,13.8796,13.8918,13.8614,13.8796,275400.0
2008-01-15 12:30:00,22.77,22.78,22.64,22.65,735300.0,13.8796,13.8857,13.8004,13.8065,735300.0
2008-01-15 12:35:00,22.65,22.67,22.62,22.63,821600.0,13.8065,13.8187,13.7882,13.7943,821600.0
2008-01-15 12:40:00,22.62,22.63,22.56,22.57,877400.0,13.7882,13.7943,13.7516,13.7577,877400.0
2008-01-15 12:45:00,22.57,22.64,22.51,22.62,886900.0,13.7577,13.8004,13.7212,13.7882,886900.0
2008-01-15 12:50:00,22.63,22.64,22.58,22.62,739800.0,13.7943,13.8004,13.7638,13.7882,739800.0
2008-01-15 12:55:00,22.62,22.65,22.61,22.65,531400.0,13.7882,13.8065,13.7821,13.8065,531400.0
2008-01-15 13:00:00,22.65,22.7,22.62,22.69,548500.0,13.8065,13.837,13.7882,13.8309,548500.0
2008-01-15 13:05:00,22.7,22.78,22.67,22.78,778500.0,13.837,13.8857,13.8187,13.8857,778500.0
2008-01-15 13:10:00,22.78,22.84,22.75,22.81,847400.0,13.8857,13.9223,13.8675,13.904,847400.0
2008-01-15 13:15:00,22.81,22.81,22.72,22.73,1114400.0,13.904,13.904,13.8492,13.8553,1114400.0
2008-01-15 13:20:00,22.73,22.73,22.68,22.71,1075300.0,13.8553,13.8553,13.8248,13.8431,1075300.0
2008-01-15 13:25:00,22.71,22.74,22.65,22.66,437700.0,13.8431,13.8614,13.8065,13.8126,437700.0
2008-01-15 13:30:00,22.66,22.66,22.62,22.64,527500.0,13.8126,13.8126,13.7882,13.8004,527500.0
2008-01-15 13:35:00,22.64,22.67,22.63,22.64,312800.0,13.8004,13.8187,13.7943,13.8004,312800.0
2008-01-15 13:40:00,22.64,22.67,22.63,22.65,536400.0,13.8004,13.8187,13.7943,13.8065,536400.0
2008-01-15 13:45:00,22.66,22.67,22.63,22.64,793300.0,13.8126,13.8187,13.7943,13.8004,793300.0
2008-01-15 13:50:00,22.65,22.65,22.59,22.59,722200.0,13.8065,13.8065,13.7699,13.7699,722200.0
2008-01-15 13:55:00,22.59,22.64,22.59,22.61,842800.0,13.7699,13.8004,13.7699,13.7821,842800.0
2008-01-15 14:00:00,22.61,22.66,22.59,22.66,885500.0,13.7821,13.8126,13.7699,13.8126,885500.0
2008-01-15 14:05:00,22.65,22.72,22.65,22.69,828200.0,13.8065,13.8492,13.8065,13.8309,828200.0
2008-01-15 14:10:00,22.7,22.8,22.69,22.79,678000.0,13.837,13.8979,13.8309,13.8918,678000.0
2008-01-15 14:15:00,22.8,22.94,22.79,22.93,2191300.0,13.8979,13.9833,13.8918,13.9772,2191300.0
2008-01-15 14:20:00,22.93,23.02,22.91,22.94,2315300.0,13.9772,14.032,13.965,13.9833,2315300.0
2008-01-15 14:25:00,22.94,22.97,22.85,22.88,1274900.0,13.9833,14.0016,13.9284,13.9467,1274900.0
2008-01-15 14:30:00,22.89,22.89,22.84,22.86,548500.0,13.9528,13.9528,13.9223,13.9345,548500.0
2008-01-15 14:35:00,22.86,22.86,22.73,22.74,1191100.0,13.9345,13.9345,13.8553,13.8614,1191100.0
2008-01-15 14:40:00,22.74,22.77,22.71,22.77,931700.0,13.8614,13.8796,13.8431,13.8796,931700.0
2008-01-15 14:45:00,22.76,22.76,22.69,22.71,766300.0,13.8736,13.8736,13.8309,13.8431,766300.0
2008-01-15 14:50:00,22.71,22.76,22.7,22.74,603600.0,13.8431,13.8736,13.837,13.8614,603600.0
2008-01-15 14:55:00,22.74,22.83,22.74,22.83,882700.0,13.8614,13.9162,13.8614,13.9162,882700.0
2008-01-15 15:00:00,22.83,22.89,22.64,22.65,2036200.0,13.9162,13.9528,13.8004,13.8065,2036200.0
2008-01-15 15:05:00,22.65,22.75,22.62,22.66,2045400.0,13.8065,13.8675,13.7882,13.8126,2045400.0
2008-01-15 15:10:00,22.66,22.75,22.63,22.67,1668800.0,13.8126,13.8675,13.7943,13.8187,1668800.0
2008-01-15 15:15:00,22.66,22.67,22.61,22.62,699100.0,13.8126,13.8187,13.7821,13.7882,699100.0
2008-01-15 15:20:00,22.62,22.77,22.61,22.75,1329700.0,13.7882,13.8796,13.7821,13.8675,1329700.0
2008-01-15 15:25:00,22.75,23.01,22.72,22.98,2786800.0,13.8675,14.0259,13.8492,14.0077,2786800.0
2008-01-15 15:30:00,22.98,23.03,22.9,23.03,1970000.0,14.0077,14.0381,13.9589,14.0381,1970000.0
2008-01-15 15:35:00,23.02,23.12,23.02,23.06,2417500.0,14.032,14.093,14.032,14.0564,2417500.0
2008-01-15 15:40:00,23.06,23.13,23.01,23.04,3039400.0,14.0564,14.0991,14.0259,14.0442,3039400.0
2008-01-15 15:45:00,23.04,23.05,22.83,22.9,2615600.0,14.0442,14.0503,13.9162,13.9589,2615600.0
2008-01-15 15:50:00,22.9,22.9,22.78,22.8,2705400.0,13.9589,13.9589,13.8857,13.8979,2705400.0
2008-01-15 15:55:00,22.79,22.82,22.68,22.7,3840500.0,13.8918,13.9101,13.8248,13.837,3840500.0
2008-01-16 09:30:00,20.04,20.39,19.98,20.28,10321300.0,12.2156,12.4289,12.179,12.3618,10321300.0
2008-01-16 09:35:00,20.28,20.38,20.0,20.12,9707000.0,12.3618,12.4228,12.1912,12.2643,9707000.0
2008-01-16 09:40:00,20.12,20.23,20.04,20.17,6205600.0,12.2643,12.3314,12.2156,12.2948,6205600.0
2008-01-16 09:45:00,20.16,20.17,20.05,20.09,7765500.0,12.2887,12.2948,12.2217,12.246,7765500.0
2008-01-16 09:50:00,20.11,20.16,20.01,20.01,6115600.0,12.2582,12.2887,12.1973,12.1973,6115600.0
2008-01-16 09:55:00,20.01,20.02,19.91,19.93,7307200.0,12.1973,12.2034,12.1363,12.1485,7307200.0
2008-01-16 10:00:00,19.93,19.99,19.89,19.98,5090300.0,12.1485,12.1851,12.1241,12.179,5090300.0
2008-01-16 10:05:00,19.98,20.05,19.93,19.96,5161300.0,12.179,12.2217,12.1485,12.1668,5161300.0
2008-01-16 10:10:00,19.97,19.97,19.82,19.82,3750300.0,12.1729,12.1729,12.0815,12.0815,3750300.0
2008-01-16 10:15:00,19.82,19.91,19.75,19.86,6264800.0,12.0815,12.1363,12.0388,12.1058,6264800.0
2008-01-16 10:20:00,19.86,19.88,19.78,19.88,3016900.0,12.1058,12.118,12.0571,12.118,3016900.0
2008-01-16 10:25:00,19.88,19.9,19.77,19.88,2712800.0,12.118,12.1302,12.051,12.118,2712800.0
2008-01-16 10:30:00,19.88,20.01,19.87,19.97,4348800.0,12.118,12.1973,12.1119,12.1729,4348800.0
2008-01-16 10:35:00,19.97,19.99,19.84,19.9,4269900.0,12.1729,12.1851,12.0936,12.1302,4269900.0
2008-01-16 10:40:00,19.9,19.92,19.75,19.78,4375000.0,12.1302,12.1424,12.0388,12.0571,4375000.0
2008-01-16 10:45:00,19.79,19.81,19.75,19.8,2261200.0,12.0632,12.0754,12.0388,12.0693,2261200.0
2008-01-16 10:50:00,19.8,19.8,19.7,19.73,3623400.0,12.0693,12.0693,12.0083,12.0266,3623400.0
2008-01-16 10:55:00,19.73,19.86,19.72,19.82,2896300.0,12.0266,12.1058,12.0205,12.0815,2896300.0
2008-01-16 11:00:00,19.82,19.87,19.79,19.86,2988500.0,12.0815,12.1119,12.0632,12.1058,2988500.0
2008-01-16 11:05:00,19.86,19.98,19.83,19.97,3468100.0,12.1058,12.179,12.0875,12.1729,3468100.0
2008-01-16 11:10:00,19.97,20.0,19.91,19.98,3582600.0,12.1729,12.1912,12.1363,12.179,3582600.0
2008-01-16 11:15:00,19.98,20.01,19.94,20.0,3964400.0,12.179,12.1973,12.1546,12.1912,3964400.0
2008-01-16 11:20:00,20.0,20.06,19.95,20.02,2788100.0,12.1912,12.2277,12.1607,12.2034,2788100.0
2008-01-16 11:25:00,20.01,20.03,19.98,20.01,2329400.0,12.1973,12.2095,12.179,12.1973,2329400.0
2008-01-16 11:30:00,20.01,20.02,19.97,20.01,2259700.0,12.1973,12.2034,12.1729,12.1973,2259700.0
2008-01-16 11:35:00,20.01,20.01,19.93,19.95,2034400.0,12.1973,12.1973,12.1485,12.1607,2034400.0
2008-01-16 11:40:00,19.95,20.02,19.93,20.0,2945200.0,12.1607,12.2034,12.1485,12.1912,2945200.0
2008-01-16 11:45:00,19.99,20.05,19.98,20.04,3192900.0,12.1851,12.2217,12.179,12.2156,3192900.0
2008-01-16 11:50:00,20.04,20.14,20.04,20.1,5354200.0,12.2156,12.2765,12.2156,12.2521,5354200.0
2008-01-16 11:55:00,20.11,20.15,20.04,20.06,3106400.0,12.2582,12.2826,12.2156,12.2277,3106400.0
2008-01-16 12:00:00,20.06,20.06,19.97,20.05,3894500.0,12.2277,12.2277,12.1729,12.2217,3894500.0
2008-01-16 12:05:00,20.04,20.07,19.95,19.99,2479100.0,12.2156,12.2338,12.1607,12.1851,2479100.0
2008-01-16 12:10:00,19.99,20.04,19.98,20.03,2491200.0,12.1851,12.2156,12.179,12.2095,2491200.0
2008-01-16 12:15:00,20.03,20.1,20.0,20.04,2745200.0,12.2095,12.2521,12.1912,12.2156,2745200.0
2008-01-16 12:20:00,20.05,20.05,19.98,19.99,1339300.0,12.2217,12.2217,12.179,12.1851,1339300.0
2008-01-16 12:25:00,20.0,20.01,19.98,19.99,932800.0,12.1912,12.1973,12.179,12.1851,932800.0
2008-01-16 12:30:00,20.0,20.02,19.98,19.99,1289500.0,12.1912,12.2034,12.179,12.1851,1289500.0
2008-01-16 12:35:00,19.99,20.02,19.95,20.02,1980800.0,12.1851,12.2034,12.1607,12.2034,1980800.0
2008-01-16 12:40:00,20.02,20.06,19.99,20.05,1982300.0,12.2034,12.2277,12.1851,12.2217,1982300.0
2008-01-16 12:45:00,20.05,20.08,20.01,20.01,2529700.0,12.2217,12.2399,12.1973,12.1973,2529700.0
2008-01-16 12:50:00,20.02,20.06,19.96,19.96,2448900.0,12.2034,12.2277,12.1668,12.1668,2448900.0
2008-01-16 12:55:00,19.97,20.0,19.96,19.98,1161700.0,12.1729,12.1912,12.1668,12.179,1161700.0
2008-01-16 13:00:00,19.98,20.0,19.95,19.98,932400.0,12.179,12.1912,12.1607,12.179,932400.0
2008-01-16 13:05:00,19.99,20.0,19.97,19.97,969700.0,12.1851,12.1912,12.1729,12.1729,969700.0
2008-01-16 13:10:00,19.97,19.98,19.96,19.96,1193800.0,12.1729,12.179,12.1668,12.1668,1193800.0
2008-01-16 13:15:00,19.96,19.98,19.95,19.98,1616200.0,12.1668,12.179,12.1607,12.179,1616200.0
2008-01-16 13:20:00,19.98,20.0,19.97,19.99,1429300.0,12.179,12.1912,12.1729,12.1851,1429300.0
2008-01-16 13:25:00,19.99,20.0,19.97,19.97,999300.0,12.1851,12.1912,12.1729,12.1729,999300.0
2008-01-16 13:30:00,19.97,19.99,19.96,19.97,1289200.0,12.1729,12.1851,12.1668,12.1729,1289200.0
2008-01-16 13:35:00,19.97,20.0,19.96,19.99,1419800.0,12.1729,12.1912,12.1668,12.1851,1419800.0
2008-01-16 13:40:00,19.99,20.0,19.98,19.99,647300.0,12.1851,12.1912,12.179,12.1851,647300.0
2008-01-16 13:45:00,20.0,20.0,19.97,19.98,873700.0,12.1912,12.1912,12.1729,12.179,873700.0
2008-01-16 13:50:00,19.98,19.98,19.97,19.98,805800.0,12.179,12.179,12.1729,12.179,805800.0
2008-01-16 13:55:00,19.98,20.0,19.97,19.99,1852400.0,12.179,12.1912,12.1729,12.1851,1852400.0
2008-01-16 14:00:00,20.0,20.0,19.97,20.0,1349600.0,12.1912,12.1912,12.1729,12.1912,1349600.0
2008-01-16 14:05:00,20.0,20.0,19.98,20.0,1615900.0,12.1912,12.1912,12.179,12.1912,1615900.0
2008-01-16 14:10:00,20.0,20.01,19.98,20.0,2088700.0,12.1912,12.1973,12.179,12.1912,2088700.0
2008-01-16 14:15:00,20.0,20.0,19.98,19.99,3339900.0,12.1912,12.1912,12.179,12.1851,3339900.0
2008-01-16 14:20:00,20.0,20.0,19.98,20.0,2462000.0,12.1912,12.1912,12.179,12.1912,2462000.0
2008-01-16 14:25:00,20.0,20.01,19.99,20.0,2141700.0,12.1912,12.1973,12.1851,12.1912,2141700.0
2008-01-16 14:30:00,20.0,20.06,19.99,20.0,2661700.0,12.1912,12.2277,12.1851,12.1912,2661700.0
2008-01-16 14:35:00,20.0,20.07,19.99,20.05,3062200.0,12.1912,12.2338,12.1851,12.2217,3062200.0
2008-01-16 14:40:00,20.04,20.06,20.02,20.03,2728100.0,12.2156,12.2277,12.2034,12.2095,2728100.0
2008-01-16 14:45:00,20.03,20.03,19.94,20.0,2277700.0,12.2095,12.2095,12.1546,12.1912,2277700.0
2008-01-16 14:50:00,20.0,20.01,19.98,20.0,2931600.0,12.1912,12.1973,12.179,12.1912,2931600.0
2008-01-16 14:55:00,20.0,20.0,19.96,19.97,1563700.0,12.1912,12.1912,12.1668,12.1729,1563700.0
2008-01-16 15:00:00,19.97,20.0,19.96,19.98,1466700.0,12.1729,12.1912,12.1668,12.179,1466700.0
2008-01-16 15:05:00,19.98,19.99,19.96,19.97,2100300.0,12.179,12.1851,12.1668,12.1729,2100300.0
2008-01-16 15:10:00,19.97,19.98,19.87,19.89,3794500.0,12.1729,12.179,12.1119,12.1241,3794500.0
2008-01-16 15:15:00,19.89,19.95,19.87,19.91,2728400.0,12.1241,12.1607,12.1119,12.1363,2728400.0
2008-01-16 15:20:00,19.91,19.92,19.85,19.85,2399000.0,12.1363,12.1424,12.0997,12.0997,2399000.0
2008-01-16 15:25:00,19.86,19.88,19.83,19.86,3841400.0,12.1058,12.118,12.0875,12.1058,3841400.0
2008-01-16 15:30:00,19.86,19.89,19.83,19.87,7613100.0,12.1058,12.1241,12.0875,12.1119,7613100.0
2008-01-16 15:35:00,19.87,19.87,19.82,19.84,4650000.0,12.1119,12.1119,12.0815,12.0936,4650000.0
2008-01-16 15:40:00,19.85,19.87,19.75,19.75,5287700.0,12.0997,12.1119,12.0388,12.0388,5287700.0
2008-01-16 15:45:00,19.75,19.85,19.71,19.85,6345800.0,12.0388,12.0997,12.0144,12.0997,6345800.0
2008-01-16 15:50:00,19.85,19.98,19.84,19.94,8573400.0,12.0997,12.179,12.0936,12.1546,8573400.0
2008-01-16 15:55:00,19.94,19.95,19.86,19.86,10030800.0,12.1546,12.1607,12.1058,12.1058,10030800.0
2008-01-17 09:30:00,19.98,20.05,19.88,19.97,4205900.0,12.179,12.2217,12.118,12.1729,4205900.0
2008-01-17 09:35:00,19.97,20.04,19.97,19.98,3007100.0,12.1729,12.2156,12.1729,12.179,3007100.0
2008-01-17 09:40:00,19.98,19.99,19.88,19.95,2272800.0,12.179,12.1851,12.118,12.1607,2272800.0
2008-01-17 09:45:00,19.96,19.96,19.9,19.93,2165000.0,12.1668,12.1668,12.1302,12.1485,2165000.0
2008-01-17 09:50:00,19.93,19.93,19.89,19.9,1670900.0,12.1485,12.1485,12.1241,12.1302,1670900.0
2008-01-17 09:55:00,19.91,19.95,19.9,19.9,1501400.0,12.1363,12.1607,12.1302,12.1302,1501400.0
2008-01-17 10:00:00,19.91,19.95,19.84,19.88,3564100.0,12.1363,12.1607,12.0936,12.118,3564100.0
2008-01-17 10:05:00,19.87,19.9,19.85,19.89,2620400.0,12.1119,12.1302,12.0997,12.1241,2620400.0
2008-01-17 10:10:00,19.88,19.92,19.87,19.88,1397600.0,12.118,12.1424,12.1119,12.118,1397600.0
2008-01-17 10:15:00,19.88,19.88,19.75,19.79,2351000.0,12.118,12.118,12.0388,12.0632,2351000.0
2008-01-17 10:20:00,19.79,19.84,19.72,19.79,3251000.0,12.0632,12.0936,12.0205,12.0632,3251000.0
2008-01-17 10:25:00,19.79,19.86,19.75,19.82,2399700.0,12.0632,12.1058,12.0388,12.0815,2399700.0
2008-01-17 10:30:00,19.82,19.83,19.65,19.68,2948500.0,12.0815,12.0875,11.9778,11.9961,2948500.0
2008-01-17 10:35:00,19.68,19.81,19.65,19.79,2613300.0,11.9961,12.0754,11.9778,12.0632,2613300.0
2008-01-17 10:40:00,19.79,19.84,19.77,19.8,2305300.0,12.0632,12.0936,12.051,12.0693,2305300.0
2008-01-17 10:45:00,19.8,19.81,19.75,19.79,1834000.0,12.0693,12.0754,12.0388,12.0632,1834000.0
2008-01-17 10:50:00,19.79,19.85,19.78,19.8,2442900.0,12.0632,12.0997,12.0571,12.0693,2442900.0
2008-01-17 10:55:00,19.81,19.82,19.7,19.7,2629900.0,12.0754,12.0815,12.0083,12.0083,2629900.0
2008-01-17 11:00:00,19.7,19.71,19.6,19.65,3080800.0,12.0083,12.0144,11.9473,11.9778,3080800.0
2008-01-17 11:05:00,19.65,19.72,19.63,19.69,1742300.0,11.9778,12.0205,11.9656,12.0022,1742300.0
2008-01-17 11:10:00,19.7,19.74,19.67,19.71,1337900.0,12.0083,12.0327,11.99,12.0144,1337900.0
2008-01-17 11:15:00,19.71,19.8,19.62,19.67,2539600.0,12.0144,12.0693,11.9595,11.99,2539600.0
2008-01-17 11:20:00,19.67,19.69,19.61,19.62,1351100.0,11.99,12.0022,11.9534,11.9595,1351100.0
2008-01-17 11:25:00,19.62,19.65,19.6,19.62,1536400.0,11.9595,11.9778,11.9473,11.9595,1536400.0
2008-01-17 11:30:00,19.62,19.64,19.6,19.63,1885700.0,11.9595,11.9717,11.9473,11.9656,1885700.0
2008-01-17 11:35:00,19.64,19.66,19.6,19.62,1942200.0,11.9717,11.9839,11.9473,11.9595,1942200.0
2008-01-17 11:40:00,19.62,19.64,19.53,19.54,4673500.0,11.9595,11.9717,11.9047,11.9108,4673500.0
2008-01-17 11:45:00,19.54,19.54,19.51,19.54,2407800.0,11.9108,11.9108,11.8925,11.9108,2407800.0
2008-01-17 11:50:00,19.54,19.55,19.43,19.44,3008400.0,11.9108,11.9169,11.8437,11.8498,3008400.0
2008-01-17 11:55:00,19.44,19.5,19.44,19.46,1661700.0,11.8498,11.8864,11.8498,11.862,1661700.0
2008-01-17 12:00:00,19.46,19.47,19.43,19.43,1124200.0,11.862,11.8681,11.8437,11.8437,1124200.0
2008-01-17 12:05:00,19.43,19.49,19.43,19.44,949800.0,11.8437,11.8803,11.8437,11.8498,949800.0
2008-01-17 12:10:00,19.44,19.5,19.42,19.49,3051300.0,11.8498,11.8864,11.8376,11.8803,3051300.0
2008-01-17 12:15:00,19.49,19.53,19.48,19.52,1249400.0,11.8803,11.9047,11.8742,11.8986,1249400.0
2008-01-17 12:20:00,19.52,19.54,19.48,19.49,782500.0,11.8986,11.9108,11.8742,11.8803,782500.0
2008-01-17 12:25:00,19.49,19.55,19.47,19.53,1267400.0,11.8803,11.9169,11.8681,11.9047,1267400.0
2008-01-17 12:30:00,19.53,19.58,19.51,19.54,1046800.0,11.9047,11.9352,11.8925,11.9108,1046800.0
2008-01-17 12:35:00,19.54,19.55,19.48,19.51,1241200.0,11.9108,11.9169,11.8742,11.8925,1241200.0
2008-01-17 12:40:00,19.5,19.51,19.45,19.46,1209900.0,11.8864,11.8925,11.8559,11.862,1209900.0
2008-01-17 12:45:00,19.46,19.51,19.46,19.51,904600.0,11.862,11.8925,11.862,11.8925,904600.0
2008-01-17 12:50:00,19.51,19.55,19.49,19.53,1302500.0,11.8925,11.9169,11.8803,11.9047,1302500.0
2008-01-17 12:55:00,19.52,19.53,19.51,19.52,644700.0,11.8986,11.9047,11.8925,11.8986,644700.0
2008-01-17 13:00:00,19.53,19.53,19.45,19.46,1199200.0,11.9047,11.9047,11.8559,11.862,1199200.0
2008-01-17 13:05:00,19.46,19.51,19.46,19.51,904900.0,11.862,11.8925,11.862,11.8925,904900.0
2008-01-17 13:10:00,19.5,19.58,19.47,19.57,1797300.0,11.8864,11.9352,11.8681,11.9291,1797300.0
2008-01-17 13:15:00,19.57,19.61,19.53,19.55,1516300.0,11.9291,11.9534,11.9047,11.9169,1516300.0
2008-01-17 13:20:00,19.54,19.55,19.48,19.49,1200200.0,11.9108,11.9169,11.8742,11.8803,1200200.0
2008-01-17 13:25:00,19.5,19.51,19.46,19.46,1021900.0,11.8864,11.8925,11.862,11.862,1021900.0
2008-01-17 13:30:00,19.47,19.51,19.43,19.46,1643900.0,11.8681,11.8925,11.8437,11.862,1643900.0
2008-01-17 13:35:00,19.45,19.5,19.43,19.5,1171500.0,11.8559,11.8864,11.8437,11.8864,1171500.0
2008-01-17 13:40:00,19.5,19.55,19.44,19.49,1761900.0,11.8864,11.9169,11.8498,11.8803,1761900.0
2008-01-17 13:45:00,19.49,19.51,19.42,19.45,1628300.0,11.8803,11.8925,11.8376,11.8559,1628300.0
2008-01-17 13:50:00,19.45,19.48,19.36,19.46,2808100.0,11.8559,11.8742,11.8011,11.862,2808100.0
2008-01-17 13:55:00,19.47,19.48,19.43,19.44,1565800.0,11.8681,11.8742,11.8437,11.8498,1565800.0
2008-01-17 14:00:00,19.44,19.47,19.44,19.44,850200.0,11.8498,11.8681,11.8498,11.8498,850200.0
2008-01-17 14:05:00,19.44,19.45,19.4,19.4,1578600.0,11.8498,11.8559,11.8254,11.8254,1578600.0
2008-01-17 14:10:00,19.4,19.41,19.33,19.36,1409500.0,11.8254,11.8315,11.7828,11.8011,1409500.0
2008-01-17 14:15:00,19.36,19.54,19.29,19.39,2282900.0,11.8011,11.9108,11.7584,11.8193,2282900.0
2008-01-17 14:20:00,19.4,19.41,19.35,19.39,1645100.0,11.8254,11.8315,11.795,11.8193,1645100.0
2008-01-17 14:25:00,19.4,19.4,19.25,19.26,2859000.0,11.8254,11.8254,11.734,11.7401,2859000.0
2008-01-17 14:30:00,19.27,19.34,19.26,19.3,1650900.0,11.7462,11.7889,11.7401,11.7645,1650900.0
2008-01-17 14:35:00,19.29,19.32,19.25,19.26,2577200.0,11.7584,11.7767,11.734,11.7401,2577200.0
2008-01-17 14:40:00,19.26,19.28,19.21,19.27,3683200.0,11.7401,11.7523,11.7096,11.7462,3683200.0
2008-01-17 14:45:00,19.27,19.38,19.25,19.35,1832000.0,11.7462,11.8132,11.734,11.795,1832000.0
2008-01-17 14:50:00,19.35,19.37,19.31,19.35,1547000.0,11.795,11.8072,11.7706,11.795,1547000.0
2008-01-17 14:55:00,19.35,19.41,19.34,19.38,1479000.0,11.795,11.8315,11.7889,11.8132,1479000.0
2008-01-17 15:00:00,19.37,19.38,19.3,19.35,1070600.0,11.8072,11.8132,11.7645,11.795,1070600.0
2008-01-17 15:05:00,19.35,19.45,19.34,19.4,2968000.0,11.795,11.8559,11.7889,11.8254,2968000.0
2008-01-17 15:10:00,19.4,19.4,19.35,19.37,1778900.0,11.8254,11.8254,11.795,11.8072,1778900.0
2008-01-17 15:15:00,19.37,19.38,19.32,19.34,1426200.0,11.8072,11.8132,11.7767,11.7889,1426200.0
2008-01-17 15:20:00,19.33,19.33,19.28,19.3,1963400.0,11.7828,11.7828,11.7523,11.7645,1963400.0
2008-01-17 15:25:00,19.3,19.31,19.26,19.27,2065600.0,11.7645,11.7706,11.7401,11.7462,2065600.0
2008-01-17 15:30:00,19.27,19.33,19.25,19.3,3136100.0,11.7462,11.7828,11.734,11.7645,3136100.0
2008-01-17 15:35:00,19.31,19.31,19.27,19.3,2323200.0,11.7706,11.7706,11.7462,11.7645,2323200.0
2008-01-17 15:40:00,19.3,19.35,19.28,19.3,2825900.0,11.7645,11.795,11.7523,11.7645,2825900.0
2008-01-17 15:45:00,19.31,19.35,19.26,19.29,3971700.0,11.7706,11.795,11.7401,11.7584,3971700.0
2008-01-17 15:50:00,19.28,19.33,19.28,19.31,4420300.0,11.7523,11.7828,11.7523,11.7706,4420300.0
2008-01-17 15:55:00,19.31,19.4,19.3,19.33,6605000.0,11.7706,11.8254,11.7645,11.7828,6605000.0
2008-01-18 09:30:00,19.38,19.65,19.33,19.34,9957900.0,11.8132,11.9778,11.7828,11.7889,9957900.0
2008-01-18 09:35:00,19.34,19.48,19.34,19.47,1796900.0,11.7889,11.8742,11.7889,11.8681,1796900.0
2008-01-18 09:40:00,19.48,19.48,19.37,19.4,2496400.0,11.8742,11.8742,11.8072,11.8254,2496400.0
2008-01-18 09:45:00,19.4,19.48,19.39,19.45,2889900.0,11.8254,11.8742,11.8193,11.8559,2889900.0
2008-01-18 09:50:00,19.45,19.46,19.28,19.3,2934500.0,11.8559,11.862,11.7523,11.7645,2934500.0
2008-01-18 09:55:00,19.3,19.3,19.25,19.27,2204000.0,11.7645,11.7645,11.734,11.7462,2204000.0
2008-01-18 10:00:00,19.29,19.41,19.22,19.22,2568000.0,11.7584,11.8315,11.7157,11.7157,2568000.0
2008-01-18 10:05:00,19.22,19.45,19.2,19.42,2948400.0,11.7157,11.8559,11.7035,11.8376,2948400.0
2008-01-18 10:10:00,19.42,19.52,19.41,19.49,2299800.0,11.8376,11.8986,11.8315,11.8803,2299800.0
2008-01-18 10:15:00,19.49,19.5,19.44,19.45,1688300.0,11.8803,11.8864,11.8498,11.8559,1688300.0
2008-01-18 10:20:00,19.45,19.51,19.4,19.43,1294500.0,11.8559,11.8925,11.8254,11.8437,1294500.0
2008-01-18 10:25:00,19.43,19.43,19.38,19.41,992500.0,11.8437,11.8437,11.8132,11.8315,992500.0
2008-01-18 10:30:00,19.4,19.42,19.35,19.36,1015900.0,11.8254,11.8376,11.795,11.8011,1015900.0
2008-01-18 10:35:00,19.35,19.38,19.26,19.27,1515100.0,11.795,11.8132,11.7401,11.7462,1515100.0
2008-01-18 10:40:00,19.27,19.4,19.26,19.39,1031600.0,11.7462,11.8254,11.7401,11.8193,1031600.0
2008-01-18 10:45:00,19.38,19.39,19.35,19.37,927600.0,11.8132,11.8193,11.795,11.8072,927600.0
2008-01-18 10:50:00,19.38,19.4,19.33,19.36,921000.0,11.8132,11.8254,11.7828,11.8011,921000.0
2008-01-18 10:55:00,19.36,19.38,19.3,19.36,1410600.0,11.8011,11.8132,11.7645,11.8011,1410600.0
2008-01-18 11:00:00,19.37,19.4,19.32,19.38,2915400.0,11.8072,11.8254,11.7767,11.8132,2915400.0
2008-01-18 11:05:00,19.38,19.39,19.29,19.33,1188300.0,11.8132,11.8193,11.7584,11.7828,1188300.0
2008-01-18 11:10:00,19.33,19.39,19.29,19.29,1650700.0,11.7828,11.8193,11.7584,11.7584,1650700.0
2008-01-18 11:15:00,19.29,19.31,19.27,19.28,3136100.0,11.7584,11.7706,11.7462,11.7523,3136100.0
2008-01-18 11:20:00,19.28,19.29,19.18,19.22,2876400.0,11.7523,11.7584,11.6913,11.7157,2876400.0
2008-01-18 11:25:00,19.22,19.22,19.18,19.22,1906200.0,11.7157,11.7157,11.6913,11.7157,1906200.0
2008-01-18 11:30:00,19.22,19.23,19.16,19.19,1834500.0,11.7157,11.7218,11.6791,11.6974,1834500.0
2008-01-18 11:35:00,19.2,19.26,19.16,19.21,1868500.0,11.7035,11.7401,11.6791,11.7096,1868500.0
2008-01-18 11:40:00,19.21,19.26,19.1,19.15,2228800.0,11.7096,11.7401,11.6426,11.673,2228800.0
2008-01-18 11:45:00,19.14,19.16,19.06,19.09,1553000.0,11.667,11.6791,11.6182,11.6365,1553000.0
2008-01-18 11:50:00,19.1,19.12,19.06,19.08,1249500.0,11.6426,11.6548,11.6182,11.6304,1249500.0
2008-01-18 11:55:00,19.09,19.09,18.95,19.05,2408500.0,11.6365,11.6365,11.5511,11.6121,2408500.0
2008-01-18 12:00:00,19.05,19.15,19.03,19.13,1654100.0,11.6121,11.673,11.5999,11.6609,1654100.0
2008-01-18 12:05:00,19.13,19.13,19.05,19.09,1179800.0,11.6609,11.6609,11.6121,11.6365,1179800.0
2008-01-18 12:10:00,19.09,19.14,19.08,19.11,1332300.0,11.6365,11.667,11.6304,11.6487,1332300.0
2008-01-18 12:15:00,19.12,19.16,19.08,19.12,1076900.0,11.6548,11.6791,11.6304,11.6548,1076900.0
2008-01-18 12:20:00,19.12,19.13,19.05,19.12,924700.0,11.6548,11.6609,11.6121,11.6548,924700.0
2008-01-18 12:25:00,19.12,19.19,19.08,19.16,1098900.0,11.6548,11.6974,11.6304,11.6791,1098900.0
2008-01-18 12:30:00,19.16,19.25,19.15,19.21,9830800.0,11.6791,11.734,11.673,11.7096,9830800.0
2008-01-18 12:35:00,19.21,19.23,19.15,19.2,1930000.0,11.7096,11.7218,11.673,11.7035,1930000.0
2008-01-18 12:40:00,19.2,19.2,19.14,19.16,596800.0,11.7035,11.7035,11.667,11.6791,596800.0
2008-01-18 12:45:00,19.16,19.23,19.15,19.23,448300.0,11.6791,11.7218,11.673,11.7218,448300.0
2008-01-18 12:50:00,19.22,19.23,19.17,19.21,580400.0,11.7157,11.7218,11.6852,11.7096,580400.0
2008-01-18 12:55:00,19.2,19.22,19.17,19.19,698200.0,11.7035,11.7157,11.6852,11.6974,698200.0
2008-01-18 13:00:00,19.18,19.23,19.16,19.21,893000.0,11.6913,11.7218,11.6791,11.7096,893000.0
2008-01-18 13:05:00,19.21,19.27,19.2,19.2,1193500.0,11.7096,11.7462,11.7035,11.7035,1193500.0
2008-01-18 13:10:00,19.21,19.21,19.12,19.12,868800.0,11.7096,11.7096,11.6548,11.6548,868800.0
2008-01-18 13:15:00,19.12,19.13,19.01,19.03,1204100.0,11.6548,11.6609,11.5877,11.5999,1204100.0
2008-01-18 13:20:00,19.03,19.12,19.03,19.11,718400.0,11.5999,11.6548,11.5999,11.6487,718400.0
2008-01-18 13:25:00,19.11,19.11,19.09,19.1,420300.0,11.6487,11.6487,11.6365,11.6426,420300.0
2008-01-18 13:30:00,19.1,19.17,19.09,19.17,1147100.0,11.6426,11.6852,11.6365,11.6852,1147100.0
2008-01-18 13:35:00,19.17,19.17,19.09,19.09,492700.0,11.6852,11.6852,11.6365,11.6365,492700.0
2008-01-18 13:40:00,19.1,19.13,19.08,19.08,534000.0,11.6426,11.6609,11.6304,11.6304,534000.0
2008-01-18 13:45:00,19.09,19.16,19.06,19.16,725400.0,11.6365,11.6791,11.6182,11.6791,725400.0
2008-01-18 13:50:00,19.16,19.16,19.1,19.11,750400.0,11.6791,11.6791,11.6426,11.6487,750400.0
2008-01-18 13:55:00,19.1,19.14,19.1,19.11,335400.0,11.6426,11.667,11.6426,11.6487,335400.0
2008-01-18 14:00:00,19.11,19.2,19.08,19.09,677800.0,11.6487,11.7035,11.6304,11.6365,677800.0
2008-01-18 14:05:00,19.09,19.13,19.05,19.11,724500.0,11.6365,11.6609,11.6121,11.6487,724500.0
2008-01-18 14:10:00,19.12,19.14,19.09,19.11,736900.0,11.6548,11.667,11.6365,11.6487,736900.0
2008-01-18 14:15:00,19.12,19.15,19.09,19.13,770800.0,11.6548,11.673,11.6365,11.6609,770800.0
2008-01-18 14:20:00,19.14,19.14,19.06,19.09,1134200.0,11.667,11.667,11.6182,11.6365,1134200.0
2008-01-18 14:25:00,19.08,19.1,19.01,19.04,1009900.0,11.6304,11.6426,11.5877,11.606,1009900.0
2008-01-18 14:30:00,19.03,19.03,18.97,18.99,1560200.0,11.5999,11.5999,11.5633,11.5755,1560200.0
2008-01-18 14:35:00,19.0,19.06,18.98,19.04,1327100.0,11.5816,11.6182,11.5694,11.606,1327100.0
2008-01-18 14:40:00,19.04,19.07,19.01,19.04,1008400.0,11.606,11.6243,11.5877,11.606,1008400.0
2008-01-18 14:45:00,19.04,19.07,19.04,19.05,1282100.0,11.606,11.6243,11.606,11.6121,1282100.0
2008-01-18 14:50:00,19.05,19.07,19.04,19.06,932900.0,11.6121,11.6243,11.606,11.6182,932900.0
2008-01-18 14:55:00,19.06,19.13,19.06,19.12,1362500.0,11.6182,11.6609,11.6182,11.6548,1362500.0
2008-01-18 15:00:00,19.11,19.12,19.05,19.1,996300.0,11.6487,11.6548,11.6121,11.6426,996300.0
2008-01-18 15:05:00,19.1,19.16,19.09,19.16,1374000.0,11.6426,11.6791,11.6365,11.6791,1374000.0
2008-01-18 15:10:00,19.16,19.16,19.14,19.14,2956100.0,11.6791,11.6791,11.667,11.667,2956100.0
2008-01-18 15:15:00,19.14,19.16,19.11,19.11,988900.0,11.667,11.6791,11.6487,11.6487,988900.0
2008-01-18 15:20:00,19.11,19.14,19.05,19.05,1038900.0,11.6487,11.667,11.6121,11.6121,1038900.0
2008-01-18 15:25:00,19.05,19.08,19.03,19.05,1164700.0,11.6121,11.6304,11.5999,11.6121,1164700.0
2008-01-18 15:30:00,19.05,19.06,19.0,19.02,1306200.0,11.6121,11.6182,11.5816,11.5938,1306200.0
2008-01-18 15:35:00,19.02,19.06,19.01,19.05,1383100.0,11.5938,11.6182,11.5877,11.6121,1383100.0
2008-01-18 15:40:00,19.05,19.07,19.01,19.06,1664900.0,11.6121,11.6243,11.5877,11.6182,1664900.0
2008-01-18 15:45:00,19.07,19.09,19.04,19.06,2523200.0,11.6243,11.6365,11.606,11.6182,2523200.0
2008-01-18 15:50:00,19.06,19.07,19.01,19.02,1930500.0,11.6182,11.6243,11.5877,11.5938,1930500.0
2008-01-18 15:55:00,19.02,19.02,18.99,19.02,3381000.0,11.5938,11.5938,11.5755,11.5938,3381000.0
2008-01-22 09:30:00,18.2,18.4,18.05,18.1,3373200.0,11.094,11.2159,11.0025,11.033,3373200.0
2008-01-22 09:35:00,18.1,18.49,18.06,18.43,3075900.0,11.033,11.2707,11.0086,11.2342,3075900.0
2008-01-22 09:40:00,18.44,18.53,18.4,18.43,2969700.0,11.2403,11.2951,11.2159,11.2342,2969700.0
2008-01-22 09:45:00,18.43,18.55,18.4,18.5,2938300.0,11.2342,11.3073,11.2159,11.2768,2938300.0
2008-01-22 09:50:00,18.51,18.53,18.39,18.4,2605400.0,11.2829,11.2951,11.2098,11.2159,2605400.0
2008-01-22 09:55:00,18.39,18.5,18.3,18.33,2764300.0,11.2098,11.2768,11.1549,11.1732,2764300.0
2008-01-22 10:00:00,18.34,18.47,18.29,18.39,1821100.0,11.1793,11.2585,11.1488,11.2098,1821100.0
2008-01-22 10:05:00,18.4,18.54,18.33,18.49,2104000.0,11.2159,11.3012,11.1732,11.2707,2104000.0
2008-01-22 10:10:00,18.48,18.54,18.43,18.44,3264600.0,11.2646,11.3012,11.2342,11.2403,3264600.0
2008-01-22 10:15:00,18.44,18.46,18.35,18.46,1670800.0,11.2403,11.2525,11.1854,11.2525,1670800.0
2008-01-22 10:20:00,18.45,18.6,18.45,18.57,3177300.0,11.2464,11.3378,11.2464,11.3195,3177300.0
2008-01-22 10:25:00,18.56,18.6,18.51,18.51,2887500.0,11.3134,11.3378,11.2829,11.2829,2887500.0
2008-01-22 10:30:00,18.51,18.58,18.44,18.55,2129200.0,11.2829,11.3256,11.2403,11.3073,2129200.0
2008-01-22 10:35:00,18.55,18.58,18.46,18.52,1263200.0,11.3073,11.3256,11.2525,11.289,1263200.0
2008-01-22 10:40:00,18.53,18.64,18.52,18.56,2182300.0,11.2951,11.3622,11.289,11.3134,2182300.0
2008-01-22 10:45:00,18.56,18.6,18.45,18.45,2276200.0,11.3134,11.3378,11.2464,11.2464,2276200.0
2008-01-22 10:50:00,18.45,18.48,18.39,18.45,1158300.0,11.2464,11.2646,11.2098,11.2464,1158300.0
2008-01-22 10:55:00,18.46,18.51,18.44,18.5,1417600.0,11.2525,11.2829,11.2403,11.2768,1417600.0
2008-01-22 11:00:00,18.49,18.51,18.45,18.5,1426500.0,11.2707,11.2829,11.2464,11.2768,1426500.0
2008-01-22 11:05:00,18.49,18.6,18.49,18.59,1931400.0,11.2707,11.3378,11.2707,11.3317,1931400.0
2008-01-22 11:10:00,18.59,18.62,18.5,18.52,1842500.0,11.3317,11.35,11.2768,11.289,1842500.0
2008-01-22 11:15:00,18.51,18.53,18.45,18.5,2018400.0,11.2829,11.2951,11.2464,11.2768,2018400.0
2008-01-22 11:20:00,18.5,18.56,18.48,18.51,1719300.0,11.2768,11.3134,11.2646,11.2829,1719300.0
2008-01-22 11:25:00,18.51,18.57,18.48,18.52,1184600.0,11.2829,11.3195,11.2646,11.289,1184600.0
2008-01-22 11:30:00,18.52,18.55,18.45,18.46,1059300.0,11.289,11.3073,11.2464,11.2525,1059300.0
2008-01-22 11:35:00,18.45,18.49,18.43,18.45,1313300.0,11.2464,11.2707,11.2342,11.2464,1313300.0
2008-01-22 11:40:00,18.45,18.55,18.45,18.51,982300.0,11.2464,11.3073,11.2464,11.2829,982300.0
2008-01-22 11:45:00,18.52,18.58,18.45,18.45,1436900.0,11.289,11.3256,11.2464,11.2464,1436900.0
2008-01-22 11:50:00,18.46,18.52,18.45,18.49,1716100.0,11.2525,11.289,11.2464,11.2707,1716100.0
2008-01-22 11:55:00,18.49,18.51,18.45,18.5,1262900.0,11.2707,11.2829,11.2464,11.2768,1262900.0
2008-01-22 12:00:00,18.5,18.52,18.47,18.49,1084700.0,11.2768,11.289,11.2585,11.2707,1084700.0
2008-01-22 12:05:00,18.49,18.56,18.48,18.55,1086700.0,11.2707,11.3134,11.2646,11.3073,1086700.0
2008-01-22 12:10:00,18.55,18.6,18.52,18.53,945100.0,11.3073,11.3378,11.289,11.2951,945100.0
2008-01-22 12:15:00,18.52,18.59,18.49,18.49,1242600.0,11.289,11.3317,11.2707,11.2707,1242600.0
2008-01-22 12:20:00,18.48,18.54,18.46,18.5,2705100.0,11.2646,11.3012,11.2525,11.2768,2705100.0
2008-01-22 12:25:00,18.5,18.54,18.49,18.51,994400.0,11.2768,11.3012,11.2707,11.2829,994400.0
2008-01-22 12:30:00,18.51,18.52,18.49,18.5,823300.0,11.2829,11.289,11.2707,11.2768,823300.0
2008-01-22 12:35:00,18.49,18.53,18.49,18.51,364500.0,11.2707,11.2951,11.2707,11.2829,364500.0
2008-01-22 12:40:00,18.51,18.59,18.5,18.58,1086100.0,11.2829,11.3317,11.2768,11.3256,1086100.0
2008-01-22 12:45:00,18.58,18.58,18.5,18.53,687800.0,11.3256,11.3256,11.2768,11.2951,687800.0
2008-01-22 12:50:00,18.53,18.56,18.52,18.52,809400.0,11.2951,11.3134,11.289,11.289,809400.0
2008-01-22 12:55:00,18.52,18.58,18.51,18.58,1611600.0,11.289,11.3256,11.2829,11.3256,1611600.0
2008-01-22 13:00:00,18.58,18.75,18.57,18.73,2133000.0,11.3256,11.4292,11.3195,11.417,2133000.0
2008-01-22 13:05:00,18.75,18.78,18.69,18.72,2149700.0,11.4292,11.4475,11.3927,11.4109,2149700.0
2008-01-22 13:10:00,18.71,18.82,18.71,18.8,2854600.0,11.4048,11.4719,11.4048,11.4597,2854600.0
2008-01-22 13:15:00,18.8,18.81,18.72,18.75,1665200.0,11.4597,11.4658,11.4109,11.4292,1665200.0
2008-01-22 13:20:00,18.74,18.82,18.72,18.8,1523800.0,11.4231,11.4719,11.4109,11.4597,1523800.0
2008-01-22 13:25:00,18.8,18.81,18.65,18.74,1477800.0,11.4597,11.4658,11.3683,11.4231,1477800.0
2008-01-22 13:30:00,18.73,18.73,18.64,18.64,899400.0,11.417,11.417,11.3622,11.3622,899400.0
2008-01-22 13:35:00,18.64,18.77,18.64,18.76,1380600.0,11.3622,11.4414,11.3622,11.4353,1380600.0
2008-01-22 13:40:00,18.77,18.81,18.66,18.69,1109400.0,11.4414,11.4658,11.3744,11.3927,1109400.0
2008-01-22 13:45:00,18.68,18.71,18.6,18.7,1960500.0,11.3866,11.4048,11.3378,11.3987,1960500.0
2008-01-22 13:50:00,18.7,18.77,18.68,18.72,1350200.0,11.3987,11.4414,11.3866,11.4109,1350200.0
2008-01-22 13:55:00,18.71,18.74,18.68,18.69,1071700.0,11.4048,11.4231,11.3866,11.3927,1071700.0
2008-01-22 14:00:00,18.7,18.7,18.59,18.62,1261100.0,11.3987,11.3987,11.3317,11.35,1261100.0
2008-01-22 14:05:00,18.61,18.66,18.55,18.64,1434400.0,11.3439,11.3744,11.3073,11.3622,1434400.0
2008-01-22 14:10:00,18.64,18.68,18.6,18.63,960200.0,11.3622,11.3866,11.3378,11.3561,960200.0
2008-01-22 14:15:00,18.62,18.81,18.62,18.81,1825200.0,11.35,11.4658,11.35,11.4658,1825200.0
2008-01-22 14:20:00,18.81,18.84,18.74,18.78,1212000.0,11.4658,11.4841,11.4231,11.4475,1212000.0
2008-01-22 14:25:00,18.77,18.84,18.76,18.78,864600.0,11.4414,11.4841,11.4353,11.4475,864600.0
2008-01-22 14:30:00,18.78,18.78,18.63,18.64,1212300.0,11.4475,11.4475,11.3561,11.3622,1212300.0
2008-01-22 14:35:00,18.65,18.72,18.64,18.72,749700.0,11.3683,11.4109,11.3622,11.4109,749700.0
2008-01-22 14:40:00,18.72,18.78,18.68,18.77,1412600.0,11.4109,11.4475,11.3866,11.4414,1412600.0
2008-01-22 14:45:00,18.77,18.8,18.73,18.79,750300.0,11.4414,11.4597,11.417,11.4536,750300.0
2008-01-22 14:50:00,18.79,18.8,18.76,18.78,908900.0,11.4536,11.4597,11.4353,11.4475,908900.0
2008-01-22 14:55:00,18.77,18.8,18.74,18.78,720200.0,11.4414,11.4597,11.4231,11.4475,720200.0
2008-01-22 15:00:00,18.77,18.82,18.75,18.82,1223700.0,11.4414,11.4719,11.4292,11.4719,1223700.0
2008-01-22 15:05:00,18.81,18.9,18.8,18.87,1878900.0,11.4658,11.5207,11.4597,11.5024,1878900.0
2008-01-22 15:10:00,18.88,18.88,18.73,18.75,1405600.0,11.5085,11.5085,11.417,11.4292,1405600.0
2008-01-22 15:15:00,18.75,18.8,18.74,18.78,1071500.0,11.4292,11.4597,11.4231,11.4475,1071500.0
2008-01-22 15:20:00,18.77,18.82,18.77,18.8,998800.0,11.4414,11.4719,11.4414,11.4597,998800.0
2008-01-22 15:25:00,18.8,18.81,18.74,18.8,1016500.0,11.4597,11.4658,11.4231,11.4597,1016500.0
2008-01-22 15:30:00,18.8,18.88,18.79,18.81,1778300.0,11.4597,11.5085,11.4536,11.4658,1778300.0
2008-01-22 15:35:00,18.81,19.0,18.8,18.91,3568100.0,11.4658,11.5816,11.4597,11.5268,3568100.0
2008-01-22 15:40:00,18.92,18.98,18.83,18.84,2131600.0,11.5328,11.5694,11.478,11.4841,2131600.0
2008-01-22 15:45:00,18.84,18.9,18.81,18.85,2006200.0,11.4841,11.5207,11.4658,11.4902,2006200.0
2008-01-22 15:50:00,18.85,18.87,18.62,18.63,3441500.0,11.4902,11.5024,11.35,11.3561,3441500.0
2008-01-22 15:55:00,18.64,18.86,18.59,18.66,4845900.0,11.3622,11.4963,11.3317,11.3744,4845900.0
2008-01-23 09:30:00,18.34,18.39,18.24,18.34,3925500.0,11.1793,11.2098,11.1183,11.1793,3925500.0
2008-01-23 09:35:00,18.34,18.44,18.34,18.42,2027100.0,11.1793,11.2403,11.1793,11.2281,2027100.0
2008-01-23 09:40:00,18.42,18.51,18.35,18.38,2295000.0,11.2281,11.2829,11.1854,11.2037,2295000.0
2008-01-23 09:45:00,18.38,18.45,18.34,18.43,1473200.0,11.2037,11.2464,11.1793,11.2342,1473200.0
2008-01-23 09:50:00,18.43,18.47,18.39,18.46,1831000.0,11.2342,11.2585,11.2098,11.2525,1831000.0
2008-01-23 09:55:00,18.47,18.75,18.43,18.65,3110200.0,11.2585,11.4292,11.2342,11.3683,3110200.0
2008-01-23 10:00:00,18.65,18.74,18.64,18.67,2616200.0,11.3683,11.4231,11.3622,11.3805,2616200.0
2008-01-23 10:05:00,18.68,18.92,18.66,18.92,3007600.0,11.3866,11.5328,11.3744,11.5328,3007600.0
2008-01-23 10:10:00,18.92,19.18,18.9,19.03,4593000.0,11.5328,11.6913,11.5207,11.5999,4593000.0
2008-01-23 10:15:00,19.03,19.21,19.03,19.13,2601300.0,11.5999,11.7096,11.5999,11.6609,2601300.0
2008-01-23 10:20:00,19.13,19.13,19.01,19.08,1898700.0,11.6609,11.6609,11.5877,11.6304,1898700.0
2008-01-23 10:25:00,19.08,19.1,18.94,18.96,1820500.0,11.6304,11.6426,11.545,11.5572,1820500.0
2008-01-23 10:30:00,18.96,19.03,18.93,18.94,2058100.0,11.5572,11.5999,11.5389,11.545,2058100.0
2008-01-23 10:35:00,18.94,18.97,18.9,18.97,1857500.0,11.545,11.5633,11.5207,11.5633,1857500.0
2008-01-23 10:40:00,18.98,19.0,18.87,18.94,1861400.0,11.5694,11.5816,11.5024,11.545,1861400.0
2008-01-23 10:45:00,18.93,18.96,18.9,18.96,1572500.0,11.5389,11.5572,11.5207,11.5572,1572500.0
2008-01-23 10:50:00,18.96,19.06,18.94,19.0,1756100.0,11.5572,11.6182,11.545,11.5816,1756100.0
2008-01-23 10:55:00,19.0,19.18,18.98,19.12,2586600.0,11.5816,11.6913,11.5694,11.6548,2586600.0
2008-01-23 11:00:00,19.13,19.15,19.07,19.13,1090300.0,11.6609,11.673,11.6243,11.6609,1090300.0
2008-01-23 11:05:00,19.13,19.18,19.0,19.04,1626200.0,11.6609,11.6913,11.5816,11.606,1626200.0
2008-01-23 11:10:00,19.04,19.09,19.0,19.08,1536900.0,11.606,11.6365,11.5816,11.6304,1536900.0
2008-01-23 11:15:00,19.08,19.25,19.07,19.19,2440100.0,11.6304,11.734,11.6243,11.6974,2440100.0
2008-01-23 11:20:00,19.19,19.2,19.1,19.19,1145700.0,11.6974,11.7035,11.6426,11.6974,1145700.0
2008-01-23 11:25:00,19.18,19.19,19.08,19.08,1071200.0,11.6913,11.6974,11.6304,11.6304,1071200.0
2008-01-23 11:30:00,19.09,19.09,18.85,18.98,2134800.0,11.6365,11.6365,11.4902,11.5694,2134800.0
2008-01-23 11:35:00,18.98,19.07,18.97,19.07,1473200.0,11.5694,11.6243,11.5633,11.6243,1473200.0
2008-01-23 11:40:00,19.07,19.09,18.98,19.06,1336000.0,11.6243,11.6365,11.5694,11.6182,1336000.0
2008-01-23 11:45:00,19.05,19.09,19.0,19.01,1691900.0,11.6121,11.6365,11.5816,11.5877,1691900.0
2008-01-23 11:50:00,19.01,19.04,18.95,18.97,1407800.0,11.5877,11.606,11.5511,11.5633,1407800.0
2008-01-23 11:55:00,18.98,19.01,18.93,18.95,1373000.0,11.5694,11.5877,11.5389,11.5511,1373000.0
2008-01-23 12:00:00,18.95,18.96,18.87,18.91,1768900.0,11.5511,11.5572,11.5024,11.5268,1768900.0
2008-01-23 12:05:00,18.92,18.95,18.83,18.87,1627500.0,11.5328,11.5511,11.478,11.5024,1627500.0
2008-01-23 12:10:00,18.87,18.89,18.8,18.85,1276800.0,11.5024,11.5146,11.4597,11.4902,1276800.0
2008-01-23 12:15:00,18.84,19.0,18.84,18.98,1053200.0,11.4841,11.5816,11.4841,11.5694,1053200.0
2008-01-23 12:20:00,18.98,19.01,18.91,18.95,1154100.0,11.5694,11.5877,11.5268,11.5511,1154100.0
2008-01-23 12:25:00,18.94,18.99,18.94,18.95,994200.0,11.545,11.5755,11.545,11.5511,994200.0
2008-01-23 12:30:00,18.96,18.99,18.85,18.89,916500.0,11.5572,11.5755,11.4902,11.5146,916500.0
2008-01-23 12:35:00,18.89,18.89,18.8,18.84,1372600.0,11.5146,11.5146,11.4597,11.4841,1372600.0
2008-01-23 12:40:00,18.84,18.89,18.84,18.85,1759500.0,11.4841,11.5146,11.4841,11.4902,1759500.0
2008-01-23 12:45:00,18.84,18.94,18.8,18.89,2446700.0,11.4841,11.545,11.4597,11.5146,2446700.0
2008-01-23 12:50:00,18.9,18.92,18.82,18.88,1785900.0,11.5207,11.5328,11.4719,11.5085,1785900.0
2008-01-23 12:55:00,18.89,18.92,18.81,18.83,1243800.0,11.5146,11.5328,11.4658,11.478,1243800.0
2008-01-23 13:00:00,18.82,18.91,18.82,18.86,2137300.0,11.4719,11.5268,11.4719,11.4963,2137300.0
2008-01-23 13:05:00,18.86,19.02,18.85,19.0,1603200.0,11.4963,11.5938,11.4902,11.5816,1603200.0
2008-01-23 13:10:00,18.99,19.03,18.97,19.01,1738900.0,11.5755,11.5999,11.5633,11.5877,1738900.0
2008-01-23 13:15:00,19.0,19.03,18.99,19.03,1608800.0,11.5816,11.5999,11.5755,11.5999,1608800.0
2008-01-23 13:20:00,19.03,19.1,19.02,19.07,1449600.0,11.5999,11.6426,11.5938,11.6243,1449600.0
2008-01-23 13:25:00,19.08,19.18,19.02,19.03,1847700.0,11.6304,11.6913,11.5938,11.5999,1847700.0
2008-01-23 13:30:00,19.02,19.09,19.0,19.09,1911500.0,11.5938,11.6365,11.5816,11.6365,1911500.0
2008-01-23 13:35:00,19.09,19.19,19.08,19.18,1671600.0,11.6365,11.6974,11.6304,11.6913,1671600.0
2008-01-23 13:40:00,19.18,19.22,19.12,19.15,1411600.0,11.6913,11.7157,11.6548,11.673,1411600.0
2008-01-23 13:45:00,19.16,19.3,19.15,19.29,2068700.0,11.6791,11.7645,11.673,11.7584,2068700.0
2008-01-23 13:50:00,19.29,19.31,19.24,19.25,1749000.0,11.7584,11.7706,11.7279,11.734,1749000.0
2008-01-23 13:55:00,19.25,19.32,19.24,19.26,2275300.0,11.734,11.7767,11.7279,11.7401,2275300.0
2008-01-23 14:00:00,19.27,19.29,19.26,19.26,1230600.0,11.7462,11.7584,11.7401,11.7401,1230600.0
2008-01-23 14:05:00,19.27,19.37,19.25,19.35,1939200.0,11.7462,11.8072,11.734,11.795,1939200.0
2008-01-23 14:10:00,19.34,19.4,19.3,19.35,2926000.0,11.7889,11.8254,11.7645,11.795,2926000.0
2008-01-23 14:15:00,19.35,19.37,19.21,19.24,1555000.0,11.795,11.8072,11.7096,11.7279,1555000.0
2008-01-23 14:20:00,19.23,19.33,19.19,19.28,1811900.0,11.7218,11.7828,11.6974,11.7523,1811900.0
2008-01-23 14:25:00,19.28,19.41,19.27,19.41,1832000.0,11.7523,11.8315,11.7462,11.8315,1832000.0
2008-01-23 14:30:00,19.4,19.48,19.4,19.48,2078100.0,11.8254,11.8742,11.8254,11.8742,2078100.0
2008-01-23 14:35:00,19.47,19.65,19.47,19.64,2360800.0,11.8681,11.9778,11.8681,11.9717,2360800.0
2008-01-23 14:40:00,19.64,19.66,19.44,19.46,2261800.0,11.9717,11.9839,11.8498,11.862,2261800.0
2008-01-23 14:45:00,19.45,19.47,19.32,19.45,2495800.0,11.8559,11.8681,11.7767,11.8559,2495800.0
2008-01-23 14:50:00,19.45,19.49,19.37,19.47,1496000.0,11.8559,11.8803,11.8072,11.8681,1496000.0
2008-01-23 14:55:00,19.47,19.57,19.42,19.56,1550000.0,11.8681,11.9291,11.8376,11.923,1550000.0
2008-01-23 15:00:00,19.57,19.8,19.56,19.75,3067200.0,11.9291,12.0693,11.923,12.0388,3067200.0
2008-01-23 15:05:00,19.75,19.8,19.69,19.8,2221000.0,12.0388,12.0693,12.0022,12.0693,2221000.0
2008-01-23 15:10:00,19.79,19.99,19.47,19.98,3959300.0,12.0632,12.1851,11.8681,12.179,3959300.0
2008-01-23 15:15:00,19.98,19.99,19.83,19.85,1736800.0,12.179,12.1851,12.0875,12.0997,1736800.0
2008-01-23 15:20:00,19.84,19.99,19.8,19.99,2129400.0,12.0936,12.1851,12.0693,12.1851,2129400.0
2008-01-23 15:25:00,19.99,20.07,19.92,20.04,2782900.0,12.1851,12.2338,12.1424,12.2156,2782900.0
2008-01-23 15:30:00,20.04,20.06,19.93,20.03,2775900.0,12.2156,12.2277,12.1485,12.2095,2775900.0
2008-01-23 15:35:00,20.03,20.07,19.95,20.07,3388500.0,12.2095,12.2338,12.1607,12.2338,3388500.0
2008-01-23 15:40:00,20.06,20.11,20.02,20.1,3258900.0,12.2277,12.2582,12.2034,12.2521,3258900.0
2008-01-23 15:45:00,20.1,20.21,20.05,20.21,3143700.0,12.2521,12.3192,12.2217,12.3192,3143700.0
2008-01-23 15:50:00,20.2,20.21,19.96,19.98,5291300.0,12.3131,12.3192,12.1668,12.179,5291300.0
2008-01-23 15:55:00,19.98,20.09,19.89,19.95,4790700.0,12.179,12.246,12.1241,12.1607,4790700.0
2008-01-24 09:30:00,20.15,20.25,20.07,20.18,2605500.0,12.2826,12.3436,12.2338,12.3009,2605500.0
2008-01-24 09:35:00,20.17,20.22,20.16,20.18,1691700.0,12.2948,12.3253,12.2887,12.3009,1691700.0
2008-01-24 09:40:00,20.18,20.34,20.15,20.3,2173000.0,12.3009,12.3984,12.2826,12.374,2173000.0
2008-01-24 09:45:00,20.3,20.4,20.29,20.35,2558400.0,12.374,12.435,12.3679,12.4045,2558400.0
2008-01-24 09:50:00,20.36,20.58,20.35,20.57,2988000.0,12.4106,12.5447,12.4045,12.5386,2988000.0
2008-01-24 09:55:00,20.57,20.58,20.43,20.44,1733800.0,12.5386,12.5447,12.4533,12.4594,1733800.0
2008-01-24 10:00:00,20.44,20.54,20.37,20.53,1383400.0,12.4594,12.5203,12.4167,12.5142,1383400.0
2008-01-24 10:05:00,20.53,20.58,20.45,20.54,2363700.0,12.5142,12.5447,12.4655,12.5203,2363700.0
2008-01-24 10:10:00,20.53,20.56,20.33,20.33,1951200.0,12.5142,12.5325,12.3923,12.3923,1951200.0
2008-01-24 10:15:00,20.33,20.35,20.22,20.31,2142200.0,12.3923,12.4045,12.3253,12.3801,2142200.0
2008-01-24 10:20:00,20.32,20.33,20.24,20.25,1879400.0,12.3862,12.3923,12.3375,12.3436,1879400.0
2008-01-24 10:25:00,20.25,20.32,20.24,20.29,839800.0,12.3436,12.3862,12.3375,12.3679,839800.0
2008-01-24 10:30:00,20.3,20.36,20.25,20.35,1170800.0,12.374,12.4106,12.3436,12.4045,1170800.0
2008-01-24 10:35:00,20.36,20.43,20.3,20.42,776700.0,12.4106,12.4533,12.374,12.4472,776700.0
2008-01-24 10:40:00,20.41,20.42,20.32,20.35,876600.0,12.4411,12.4472,12.3862,12.4045,876600.0
2008-01-24 10:45:00,20.37,20.37,20.25,20.31,1155200.0,12.4167,12.4167,12.3436,12.3801,1155200.0
2008-01-24 10:50:00,20.3,20.38,20.3,20.35,885700.0,12.374,12.4228,12.374,12.4045,885700.0
2008-01-24 10:55:00,20.34,20.38,20.33,20.35,791900.0,12.3984,12.4228,12.3923,12.4045,791900.0
2008-01-24 11:00:00,20.35,20.37,20.28,20.32,976700.0,12.4045,12.4167,12.3618,12.3862,976700.0
2008-01-24 11:05:00,20.31,20.39,20.28,20.29,941500.0,12.3801,12.4289,12.3618,12.3679,941500.0
2008-01-24 11:10:00,20.3,20.35,20.29,20.33,664100.0,12.374,12.4045,12.3679,12.3923,664100.0
2008-01-24 11:15:00,20.32,20.34,20.28,20.3,916600.0,12.3862,12.3984,12.3618,12.374,916600.0
2008-01-24 11:20:00,20.31,20.34,20.29,20.3,742500.0,12.3801,12.3984,12.3679,12.374,742500.0
2008-01-24 11:25:00,20.3,20.34,20.25,20.26,905300.0,12.374,12.3984,12.3436,12.3497,905300.0
2008-01-24 11:30:00,20.26,20.32,20.25,20.3,883800.0,12.3497,12.3862,12.3436,12.374,883800.0
2008-01-24 11:35:00,20.3,20.33,20.27,20.33,696100.0,12.374,12.3923,12.3558,12.3923,696100.0
2008-01-24 11:40:00,20.32,20.35,20.28,20.34,508900.0,12.3862,12.4045,12.3618,12.3984,508900.0
2008-01-24 11:45:00,20.34,20.44,20.32,20.37,802600.0,12.3984,12.4594,12.3862,12.4167,802600.0
2008-01-24 11:50:00,20.37,20.42,20.36,20.39,779700.0,12.4167,12.4472,12.4106,12.4289,779700.0
2008-01-24 11:55:00,20.39,20.42,20.35,20.41,542700.0,12.4289,12.4472,12.4045,12.4411,542700.0
2008-01-24 12:00:00,20.41,20.42,20.37,20.37,519800.0,12.4411,12.4472,12.4167,12.4167,519800.0
2008-01-24 12:05:00,20.38,20.4,20.35,20.37,488500.0,12.4228,12.435,12.4045,12.4167,488500.0
2008-01-24 12:10:00,20.37,20.39,20.36,20.38,353100.0,12.4167,12.4289,12.4106,12.4228,353100.0
2008-01-24 12:15:00,20.38,20.4,20.35,20.37,464900.0,12.4228,12.435,12.4045,12.4167,464900.0
2008-01-24 12:20:00,20.37,20.38,20.35,20.36,360000.0,12.4167,12.4228,12.4045,12.4106,360000.0
2008-01-24 12:25:00,20.36,20.37,20.31,20.31,623200.0,12.4106,12.4167,12.3801,12.3801,623200.0
2008-01-24 12:30:00,20.31,20.33,20.31,20.33,534700.0,12.3801,12.3923,12.3801,12.3923,534700.0
2008-01-24 12:35:00,20.33,20.33,20.27,20.27,1456800.0,12.3923,12.3923,12.3558,12.3558,1456800.0
2008-01-24 12:40:00,20.27,20.33,20.27,20.32,467600.0,12.3558,12.3923,12.3558,12.3862,467600.0
2008-01-24 12:45:00,20.32,20.35,20.31,20.33,471500.0,12.3862,12.4045,12.3801,12.3923,471500.0
2008-01-24 12:50:00,20.33,20.38,20.32,20.32,348500.0,12.3923,12.4228,12.3862,12.3862,348500.0
2008-01-24 12:55:00,20.33,20.35,20.31,20.35,454300.0,12.3923,12.4045,12.3801,12.4045,454300.0
2008-01-24 13:00:00,20.35,20.38,20.32,20.36,1181900.0,12.4045,12.4228,12.3862,12.4106,1181900.0
2008-01-24 13:05:00,20.37,20.37,20.33,20.34,767800.0,12.4167,12.4167,12.3923,12.3984,767800.0
2008-01-24 13:10:00,20.34,20.34,20.3,20.33,1156200.0,12.3984,12.3984,12.374,12.3923,1156200.0
2008-01-24 13:15:00,20.33,20.39,20.32,20.37,691300.0,12.3923,12.4289,12.3862,12.4167,691300.0
2008-01-24 13:20:00,20.37,20.39,20.35,20.35,538800.0,12.4167,12.4289,12.4045,12.4045,538800.0
2008-01-24 13:25:00,20.35,20.38,20.34,20.35,715700.0,12.4045,12.4228,12.3984,12.4045,715700.0
2008-01-24 13:30:00,20.35,20.38,20.34,20.35,824500.0,12.4045,12.4228,12.3984,12.4045,824500.0
2008-01-24 13:35:00,20.35,20.37,20.34,20.37,449200.0,12.4045,12.4167,12.3984,12.4167,449200.0
2008-01-24 13:40:00,20.37,20.43,20.36,20.4,957100.0,12.4167,12.4533,12.4106,12.435,957100.0
2008-01-24 13:45:00,20.4,20.43,20.38,20.4,476100.0,12.435,12.4533,12.4228,12.435,476100.0
2008-01-24 13:50:00,20.4,20.5,20.38,20.49,1055700.0,12.435,12.496,12.4228,12.4899,1055700.0
2008-01-24 13:55:00,20.5,20.5,20.42,20.42,495400.0,12.496,12.496,12.4472,12.4472,495400.0
2008-01-24 14:00:00,20.43,20.43,20.39,20.42,558300.0,12.4533,12.4533,12.4289,12.4472,558300.0
2008-01-24 14:05:00,20.41,20.47,20.4,20.46,754700.0,12.4411,12.4777,12.435,12.4716,754700.0
2008-01-24 14:10:00,20.46,20.49,20.43,20.47,722200.0,12.4716,12.4899,12.4533,12.4777,722200.0
2008-01-24 14:15:00,20.48,20.48,20.42,20.43,509900.0,12.4838,12.4838,12.4472,12.4533,509900.0
2008-01-24 14:20:00,20.42,20.47,20.42,20.47,550700.0,12.4472,12.4777,12.4472,12.4777,550700.0
2008-01-24 14:25:00,20.46,20.5,20.46,20.49,535900.0,12.4716,12.496,12.4716,12.4899,535900.0
2008-01-24 14:30:00,20.49,20.52,20.47,20.48,783000.0,12.4899,12.5081,12.4777,12.4838,783000.0
2008-01-24 14:35:00,20.49,20.55,20.47,20.55,774400.0,12.4899,12.5264,12.4777,12.5264,774400.0
2008-01-24 14:40:00,20.54,20.55,20.47,20.49,555500.0,12.5203,12.5264,12.4777,12.4899,555500.0
2008-01-24 14:45:00,20.49,20.51,20.41,20.43,990800.0,12.4899,12.502,12.4411,12.4533,990800.0
2008-01-24 14:50:00,20.43,20.46,20.39,20.41,863100.0,12.4533,12.4716,12.4289,12.4411,863100.0
2008-01-24 14:55:00,20.41,20.42,20.34,20.41,976400.0,12.4411,12.4472,12.3984,12.4411,976400.0
2008-01-24 15:00:00,20.41,20.49,20.36,20.48,1219600.0,12.4411,12.4899,12.4106,12.4838,1219600.0
2008-01-24 15:05:00,20.48,20.49,20.42,20.45,635200.0,12.4838,12.4899,12.4472,12.4655,635200.0
2008-01-24 15:10:00,20.44,20.51,20.42,20.5,1111800.0,12.4594,12.502,12.4472,12.496,1111800.0
2008-01-24 15:15:00,20.5,20.5,20.41,20.46,1440300.0,12.496,12.496,12.4411,12.4716,1440300.0
2008-01-24 15:20:00,20.46,20.57,20.45,20.56,1952700.0,12.4716,12.5386,12.4655,12.5325,1952700.0
2008-01-24 15:25:00,20.56,20.62,20.52,20.6,1749200.0,12.5325,12.5691,12.5081,12.5569,1749200.0
2008-01-24 15:30:00,20.6,20.64,20.56,20.63,1425700.0,12.5569,12.5813,12.5325,12.5752,1425700.0
2008-01-24 15:35:00,20.63,20.64,20.56,20.57,988000.0,12.5752,12.5813,12.5325,12.5386,988000.0
2008-01-24 15:40:00,20.57,20.68,20.57,20.66,1978600.0,12.5386,12.6057,12.5386,12.5935,1978600.0
2008-01-24 15:45:00,20.65,20.71,20.65,20.71,1777900.0,12.5874,12.624,12.5874,12.624,1777900.0
2008-01-24 15:50:00,20.71,20.72,20.64,20.71,2121900.0,12.624,12.6301,12.5813,12.624,2121900.0
2008-01-24 15:55:00,20.71,20.74,20.64,20.68,2558700.0,12.624,12.6422,12.5813,12.6057,2558700.0
2008-01-25 09:30:00,21.25,21.27,21.0,21.05,2919600.0,12.9531,12.9653,12.8007,12.8312,2919600.0
2008-01-25 09:35:00,21.04,21.06,20.82,20.84,1999300.0,12.8251,12.8373,12.691,12.7032,1999300.0
2008-01-25 09:40:00,20.84,20.86,20.74,20.82,1437300.0,12.7032,12.7154,12.6422,12.691,1437300.0
2008-01-25 09:45:00,20.82,20.84,20.58,20.58,2447300.0,12.691,12.7032,12.5447,12.5447,2447300.0
2008-01-25 09:50:00,20.58,20.7,20.57,20.67,1796200.0,12.5447,12.6179,12.5386,12.5996,1796200.0
2008-01-25 09:55:00,20.66,20.72,20.64,20.7,1860000.0,12.5935,12.6301,12.5813,12.6179,1860000.0
2008-01-25 10:00:00,20.71,20.78,20.66,20.77,1803500.0,12.624,12.6666,12.5935,12.6605,1803500.0
2008-01-25 10:05:00,20.78,20.79,20.66,20.67,1209600.0,12.6666,12.6727,12.5935,12.5996,1209600.0
2008-01-25 10:10:00,20.66,20.75,20.66,20.71,1080800.0,12.5935,12.6483,12.5935,12.624,1080800.0
2008-01-25 10:15:00,20.71,20.8,20.7,20.77,1841000.0,12.624,12.6788,12.6179,12.6605,1841000.0
2008-01-25 10:20:00,20.76,20.77,20.71,20.71,1049200.0,12.6544,12.6605,12.624,12.624,1049200.0
2008-01-25 10:25:00,20.72,20.76,20.66,20.72,1114100.0,12.6301,12.6544,12.5935,12.6301,1114100.0
2008-01-25 10:30:00,20.72,20.73,20.63,20.63,1457100.0,12.6301,12.6362,12.5752,12.5752,1457100.0
2008-01-25 10:35:00,20.63,20.75,20.62,20.74,1270500.0,12.5752,12.6483,12.5691,12.6422,1270500.0
2008-01-25 10:40:00,20.75,20.76,20.68,20.71,1825800.0,12.6483,12.6544,12.6057,12.624,1825800.0
2008-01-25 10:45:00,20.72,20.74,20.7,20.71,1137400.0,12.6301,12.6422,12.6179,12.624,1137400.0
2008-01-25 10:50:00,20.71,20.72,20.63,20.66,1159500.0,12.624,12.6301,12.5752,12.5935,1159500.0
2008-01-25 10:55:00,20.66,20.66,20.5,20.52,1289600.0,12.5935,12.5935,12.496,12.5081,1289600.0
2008-01-25 11:00:00,20.51,20.55,20.45,20.47,1769300.0,12.502,12.5264,12.4655,12.4777,1769300.0
2008-01-25 11:05:00,20.47,20.58,20.44,20.56,1704600.0,12.4777,12.5447,12.4594,12.5325,1704600.0
2008-01-25 11:10:00,20.56,20.57,20.46,20.49,1207200.0,12.5325,12.5386,12.4716,12.4899,1207200.0
2008-01-25 11:15:00,20.49,20.53,20.43,20.47,1100400.0,12.4899,12.5142,12.4533,12.4777,1100400.0
2008-01-25 11:20:00,20.47,20.51,20.46,20.47,1003100.0,12.4777,12.502,12.4716,12.4777,1003100.0
2008-01-25 11:25:00,20.47,20.49,20.4,20.46,1070300.0,12.4777,12.4899,12.435,12.4716,1070300.0
2008-01-25 11:30:00,20.46,20.5,20.46,20.47,745800.0,12.4716,12.496,12.4716,12.4777,745800.0
2008-01-25 11:35:00,20.47,20.6,20.47,20.55,991400.0,12.4777,12.5569,12.4777,12.5264,991400.0
2008-01-25 11:40:00,20.54,20.56,20.52,20.52,378700.0,12.5203,12.5325,12.5081,12.5081,378700.0
2008-01-25 11:45:00,20.53,20.6,20.52,20.59,1432400.0,12.5142,12.5569,12.5081,12.5508,1432400.0
2008-01-25 11:50:00,20.59,20.63,20.55,20.58,1017000.0,12.5508,12.5752,12.5264,12.5447,1017000.0
2008-01-25 11:55:00,20.58,20.63,20.57,20.62,557700.0,12.5447,12.5752,12.5386,12.5691,557700.0
2008-01-25 12:00:00,20.61,20.69,20.58,20.65,796900.0,12.563,12.6118,12.5447,12.5874,796900.0
2008-01-25 12:05:00,20.65,20.65,20.54,20.61,918900.0,12.5874,12.5874,12.5203,12.563,918900.0
2008-01-25 12:10:00,20.61,20.66,20.6,20.63,702400.0,12.563,12.5935,12.5569,12.5752,702400.0
2008-01-25 12:15:00,20.63,20.63,20.61,20.62,530000.0,12.5752,12.5752,12.563,12.5691,530000.0
2008-01-25 12:20:00,20.63,20.67,20.61,20.67,366200.0,12.5752,12.5996,12.563,12.5996,366200.0
2008-01-25 12:25:00,20.67,20.67,20.62,20.63,825200.0,12.5996,12.5996,12.5691,12.5752,825200.0
2008-01-25 12:30:00,20.64,20.64,20.62,20.62,464500.0,12.5813,12.5813,12.5691,12.5691,464500.0
2008-01-25 12:35:00,20.63,20.63,20.53,20.53,771600.0,12.5752,12.5752,12.5142,12.5142,771600.0
2008-01-25 12:40:00,20.53,20.59,20.53,20.59,641400.0,12.5142,12.5508,12.5142,12.5508,641400.0
2008-01-25 12:45:00,20.6,20.6,20.4,20.43,622200.0,12.5569,12.5569,12.435,12.4533,622200.0
2008-01-25 12:50:00,20.43,20.49,20.42,20.48,481700.0,12.4533,12.4899,12.4472,12.4838,481700.0
2008-01-25 12:55:00,20.47,20.48,20.35,20.39,1209400.0,12.4777,12.4838,12.4045,12.4289,1209400.0
2008-01-25 13:00:00,20.4,20.43,20.35,20.4,674700.0,12.435,12.4533,12.4045,12.435,674700.0
2008-01-25 13:05:00,20.41,20.41,20.34,20.36,505600.0,12.4411,12.4411,12.3984,12.4106,505600.0
2008-01-25 13:10:00,20.36,20.45,20.34,20.36,600000.0,12.4106,12.4655,12.3984,12.4106,600000.0
2008-01-25 13:15:00,20.37,20.5,20.36,20.48,1486100.0,12.4167,12.496,12.4106,12.4838,1486100.0
2008-01-25 13:20:00,20.48,20.58,20.45,20.51,1750700.0,12.4838,12.5447,12.4655,12.502,1750700.0
2008-01-25 13:25:00,20.51,20.52,20.4,20.42,677500.0,12.502,12.5081,12.435,12.4472,677500.0
2008-01-25 13:30:00,20.42,20.44,20.35,20.35,714100.0,12.4472,12.4594,12.4045,12.4045,714100.0
2008-01-25 13:35:00,20.35,20.36,20.2,20.25,2380000.0,12.4045,12.4106,12.3131,12.3436,2380000.0
2008-01-25 13:40:00,20.25,20.25,20.19,20.19,1323700.0,12.3436,12.3436,12.307,12.307,1323700.0
2008-01-25 13:45:00,20.19,20.22,20.07,20.07,1244700.0,12.307,12.3253,12.2338,12.2338,1244700.0
2008-01-25 13:50:00,20.08,20.1,20.02,20.06,1229800.0,12.2399,12.2521,12.2034,12.2277,1229800.0
2008-01-25 13:55:00,20.06,20.15,20.05,20.09,1124300.0,12.2277,12.2826,12.2217,12.246,1124300.0
2008-01-25 14:00:00,20.09,20.1,20.01,20.06,1288400.0,12.246,12.2521,12.1973,12.2277,1288400.0
2008-01-25 14:05:00,20.05,20.08,20.01,20.08,1176700.0,12.2217,12.2399,12.1973,12.2399,1176700.0
2008-01-25 14:10:00,20.07,20.16,20.05,20.14,1028300.0,12.2338,12.2887,12.2217,12.2765,1028300.0
2008-01-25 14:15:00,20.14,20.18,20.11,20.12,1015400.0,12.2765,12.3009,12.2582,12.2643,1015400.0
2008-01-25 14:20:00,20.12,20.24,20.12,20.23,1679000.0,12.2643,12.3375,12.2643,12.3314,1679000.0
2008-01-25 14:25:00,20.22,20.24,20.19,20.22,979300.0,12.3253,12.3375,12.307,12.3253,979300.0
2008-01-25 14:30:00,20.22,20.32,20.21,20.27,1753000.0,12.3253,12.3862,12.3192,12.3558,1753000.0
2008-01-25 14:35:00,20.27,20.28,20.2,20.25,1072600.0,12.3558,12.3618,12.3131,12.3436,1072600.0
2008-01-25 14:40:00,20.25,20.27,20.15,20.18,584700.0,12.3436,12.3558,12.2826,12.3009,584700.0
2008-01-25 14:45:00,20.17,20.18,20.08,20.13,765500.0,12.2948,12.3009,12.2399,12.2704,765500.0
2008-01-25 14:50:00,20.13,20.17,20.06,20.1,1329900.0,12.2704,12.2948,12.2277,12.2521,1329900.0
2008-01-25 14:55:00,20.11,20.19,20.1,20.16,746600.0,12.2582,12.307,12.2521,12.2887,746600.0
2008-01-25 15:00:00,20.16,20.18,20.12,20.14,896500.0,12.2887,12.3009,12.2643,12.2765,896500.0
2008-01-25 15:05:00,20.14,20.15,20.04,20.08,1351500.0,12.2765,12.2826,12.2156,12.2399,1351500.0
2008-01-25 15:10:00,20.09,20.17,20.04,20.16,1204400.0,12.246,12.2948,12.2156,12.2887,1204400.0
2008-01-25 15:15:00,20.16,20.27,20.14,20.27,1178300.0,12.2887,12.3558,12.2765,12.3558,1178300.0
2008-01-25 15:20:00,20.27,20.3,20.24,20.27,1373700.0,12.3558,12.374,12.3375,12.3558,1373700.0
2008-01-25 15:25:00,20.27,20.27,20.2,20.25,866000.0,12.3558,12.3558,12.3131,12.3436,866000.0
2008-01-25 15:30:00,20.25,20.27,20.2,20.26,1790500.0,12.3436,12.3558,12.3131,12.3497,1790500.0
2008-01-25 15:35:00,20.26,20.29,20.18,20.18,1420000.0,12.3497,12.3679,12.3009,12.3009,1420000.0
2008-01-25 15:40:00,20.18,20.22,20.17,20.18,852900.0,12.3009,12.3253,12.2948,12.3009,852900.0
2008-01-25 15:45:00,20.18,20.19,20.05,20.05,2829100.0,12.3009,12.307,12.2217,12.2217,2829100.0
2008-01-25 15:50:00,20.05,20.06,20.0,20.04,2548500.0,12.2217,12.2277,12.1912,12.2156,2548500.0
2008-01-25 15:55:00,20.03,20.07,20.0,20.0,2794800.0,12.2095,12.2338,12.1912,12.1912,2794800.0
2008-01-28 09:30:00,19.9,19.95,19.75,19.77,1337600.0,12.1302,12.1607,12.0388,12.051,1337600.0
2008-01-28 09:35:00,19.77,19.78,19.66,19.74,1170200.0,12.051,12.0571,11.9839,12.0327,1170200.0
2008-01-28 09:40:00,19.74,19.8,19.62,19.73,1320200.0,12.0327,12.0693,11.9595,12.0266,1320200.0
2008-01-28 09:45:00,19.73,19.9,19.71,19.88,1060000.0,12.0266,12.1302,12.0144,12.118,1060000.0
2008-01-28 09:50:00,19.87,19.92,19.8,19.81,711300.0,12.1119,12.1424,12.0693,12.0754,711300.0
2008-01-28 09:55:00,19.8,19.84,19.71,19.84,760800.0,12.0693,12.0936,12.0144,12.0936,760800.0
2008-01-28 10:00:00,19.84,19.88,19.69,19.75,1017300.0,12.0936,12.118,12.0022,12.0388,1017300.0
2008-01-28 10:05:00,19.75,19.76,19.63,19.63,878600.0,12.0388,12.0449,11.9656,11.9656,878600.0
2008-01-28 10:10:00,19.63,19.68,19.63,19.65,1009200.0,11.9656,11.9961,11.9656,11.9778,1009200.0
2008-01-28 10:15:00,19.65,19.75,19.64,19.71,1348000.0,11.9778,12.0388,11.9717,12.0144,1348000.0
2008-01-28 10:20:00,19.71,19.75,19.66,19.67,1271100.0,12.0144,12.0388,11.9839,11.99,1271100.0
2008-01-28 10:25:00,19.67,19.74,19.65,19.73,1127600.0,11.99,12.0327,11.9778,12.0266,1127600.0
2008-01-28 10:30:00,19.73,19.75,19.71,19.74,1099000.0,12.0266,12.0388,12.0144,12.0327,1099000.0
2008-01-28 10:35:00,19.75,19.82,19.7,19.73,764900.0,12.0388,12.0815,12.0083,12.0266,764900.0
2008-01-28 10:40:00,19.73,19.75,19.7,19.72,530600.0,12.0266,12.0388,12.0083,12.0205,530600.0
2008-01-28 10:45:00,19.72,19.78,19.7,19.77,605300.0,12.0205,12.0571,12.0083,12.051,605300.0
2008-01-28 10:50:00,19.78,19.8,19.74,19.75,706000.0,12.0571,12.0693,12.0327,12.0388,706000.0
2008-01-28 10:55:00,19.75,19.78,19.72,19.73,488100.0,12.0388,12.0571,12.0205,12.0266,488100.0
2008-01-28 11:00:00,19.73,19.83,19.72,19.83,721800.0,12.0266,12.0875,12.0205,12.0875,721800.0
2008-01-28 11:05:00,19.83,19.83,19.79,19.8,661800.0,12.0875,12.0875,12.0632,12.0693,661800.0
2008-01-28 11:10:00,19.8,19.87,19.79,19.87,713600.0,12.0693,12.1119,12.0632,12.1119,713600.0
2008-01-28 11:15:00,19.86,19.87,19.83,19.85,1357500.0,12.1058,12.1119,12.0875,12.0997,1357500.0
2008-01-28 11:20:00,19.86,20.0,19.85,19.98,891700.0,12.1058,12.1912,12.0997,12.179,891700.0
2008-01-28 11:25:00,19.98,20.04,19.96,20.02,950000.0,12.179,12.2156,12.1668,12.2034,950000.0
2008-01-28 11:30:00,20.01,20.08,20.01,20.06,1208900.0,12.1973,12.2399,12.1973,12.2277,1208900.0
2008-01-28 11:35:00,20.07,20.07,20.05,20.07,620500.0,12.2338,12.2338,12.2217,12.2338,620500.0
2008-01-28 11:40:00,20.06,20.07,20.05,20.05,860200.0,12.2277,12.2338,12.2217,12.2217,860200.0
2008-01-28 11:45:00,20.05,20.13,20.04,20.13,1031700.0,12.2217,12.2704,12.2156,12.2704,1031700.0
2008-01-28 11:50:00,20.13,20.13,20.07,20.08,1059700.0,12.2704,12.2704,12.2338,12.2399,1059700.0
2008-01-28 11:55:00,20.09,20.12,20.08,20.1,465600.0,12.246,12.2643,12.2399,12.2521,465600.0
2008-01-28 12:00:00,20.1,20.1,20.09,20.1,269300.0,12.2521,12.2521,12.246,12.2521,269300.0
2008-01-28 12:05:00,20.09,20.11,20.01,20.01,1193800.0,12.246,12.2582,12.1973,12.1973,1193800.0
2008-01-28 12:10:00,20.02,20.05,19.99,20.04,1045400.0,12.2034,12.2217,12.1851,12.2156,1045400.0
2008-01-28 12:15:00,20.04,20.07,20.01,20.06,553200.0,12.2156,12.2338,12.1973,12.2277,553200.0
2008-01-28 12:20:00,20.05,20.19,20.05,20.19,1235300.0,12.2217,12.307,12.2217,12.307,1235300.0
2008-01-28 12:25:00,20.19,20.19,20.12,20.14,506300.0,12.307,12.307,12.2643,12.2765,506300.0
2008-01-28 12:30:00,20.15,20.18,20.14,20.16,559500.0,12.2826,12.3009,12.2765,12.2887,559500.0
2008-01-28 12:35:00,20.16,20.17,20.09,20.16,560200.0,12.2887,12.2948,12.246,12.2887,560200.0
2008-01-28 12:40:00,20.15,20.22,20.14,20.2,651000.0,12.2826,12.3253,12.2765,12.3131,651000.0
2008-01-28 12:45:00,20.2,20.22,20.17,20.22,560200.0,12.3131,12.3253,12.2948,12.3253,560200.0
2008-01-28 12:50:00,20.21,20.22,20.19,20.19,588700.0,12.3192,12.3253,12.307,12.307,588700.0
2008-01-28 12:55:00,20.19,20.2,20.18,20.18,418500.0,12.307,12.3131,12.3009,12.3009,418500.0
2008-01-28 13:00:00,20.18,20.26,20.16,20.25,922800.0,12.3009,12.3497,12.2887,12.3436,922800.0
2008-01-28 13:05:00,20.25,20.27,20.21,20.21,499900.0,12.3436,12.3558,12.3192,12.3192,499900.0
2008-01-28 13:10:00,20.21,20.23,20.15,20.19,730100.0,12.3192,12.3314,12.2826,12.307,730100.0
2008-01-28 13:15:00,20.2,20.26,20.19,20.21,821700.0,12.3131,12.3497,12.307,12.3192,821700.0
2008-01-28 13:20:00,20.21,20.28,20.21,20.26,746400.0,12.3192,12.3618,12.3192,12.3497,746400.0
2008-01-28 13:25:00,20.26,20.27,20.2,20.25,543900.0,12.3497,12.3558,12.3131,12.3436,543900.0
2008-01-28 13:30:00,20.25,20.3,20.2,20.23,638500.0,12.3436,12.374,12.3131,12.3314,638500.0
2008-01-28 13:35:00,20.23,20.25,20.19,20.21,447300.0,12.3314,12.3436,12.307,12.3192,447300.0
2008-01-28 13:40:00,20.21,20.21,20.17,20.18,512100.0,12.3192,12.3192,12.2948,12.3009,512100.0
2008-01-28 13:45:00,20.18,20.19,20.11,20.15,532200.0,12.3009,12.307,12.2582,12.2826,532200.0
2008-01-28 13:50:00,20.14,20.24,20.14,20.23,580200.0,12.2765,12.3375,12.2765,12.3314,580200.0
2008-01-28 13:55:00,20.23,20.24,20.19,20.19,461700.0,12.3314,12.3375,12.307,12.307,461700.0
2008-01-28 14:00:00,20.19,20.24,20.18,20.23,704700.0,12.307,12.3375,12.3009,12.3314,704700.0
2008-01-28 14:05:00,20.24,20.26,20.22,20.24,456100.0,12.3375,12.3497,12.3253,12.3375,456100.0
2008-01-28 14:10:00,20.24,20.27,20.24,20.26,440900.0,12.3375,12.3558,12.3375,12.3497,440900.0
2008-01-28 14:15:00,20.26,20.26,20.22,20.24,512200.0,12.3497,12.3497,12.3253,12.3375,512200.0
2008-01-28 14:20:00,20.23,20.25,20.21,20.21,285500.0,12.3314,12.3436,12.3192,12.3192,285500.0
2008-01-28 14:25:00,20.21,20.27,20.2,20.24,559000.0,12.3192,12.3558,12.3131,12.3375,559000.0
2008-01-28 14:30:00,20.24,20.25,20.21,20.22,586000.0,12.3375,12.3436,12.3192,12.3253,586000.0
2008-01-28 14:35:00,20.22,20.25,20.16,20.18,725600.0,12.3253,12.3436,12.2887,12.3009,725600.0
2008-01-28 14:40:00,20.18,20.22,20.17,20.21,498300.0,12.3009,12.3253,12.2948,12.3192,498300.0
2008-01-28 14:45:00,20.21,20.22,20.12,20.13,816600.0,12.3192,12.3253,12.2643,12.2704,816600.0
2008-01-28 14:50:00,20.14,20.2,20.12,20.17,1250100.0,12.2765,12.3131,12.2643,12.2948,1250100.0
2008-01-28 14:55:00,20.17,20.18,20.08,20.1,1214900.0,12.2948,12.3009,12.2399,12.2521,1214900.0
2008-01-28 15:00:00,20.1,20.15,20.07,20.14,957800.0,12.2521,12.2826,12.2338,12.2765,957800.0
2008-01-28 15:05:00,20.14,20.16,20.09,20.12,772500.0,12.2765,12.2887,12.246,12.2643,772500.0
2008-01-28 15:10:00,20.12,20.12,20.05,20.05,1074700.0,12.2643,12.2643,12.2217,12.2217,1074700.0
2008-01-28 15:15:00,20.05,20.12,20.04,20.06,955900.0,12.2217,12.2643,12.2156,12.2277,955900.0
2008-01-28 15:20:00,20.06,20.11,20.0,20.1,893000.0,12.2277,12.2582,12.1912,12.2521,893000.0
2008-01-28 15:25:00,20.1,20.13,20.05,20.06,1201200.0,12.2521,12.2704,12.2217,12.2277,1201200.0
2008-01-28 15:30:00,20.06,20.13,20.03,20.04,1008800.0,12.2277,12.2704,12.2095,12.2156,1008800.0
2008-01-28 15:35:00,20.04,20.12,20.03,20.12,1268900.0,12.2156,12.2643,12.2095,12.2643,1268900.0
2008-01-28 15:40:00,20.11,20.28,20.11,20.28,1950900.0,12.2582,12.3618,12.2582,12.3618,1950900.0
2008-01-28 15:45:00,20.27,20.28,20.2,20.22,1103000.0,12.3558,12.3618,12.3131,12.3253,1103000.0
2008-01-28 15:50:00,20.21,20.25,20.19,20.2,988900.0,12.3192,12.3436,12.307,12.3131,988900.0
2008-01-28 15:55:00,20.21,20.3,20.2,20.3,1434800.0,12.3192,12.374,12.3131,12.374,1434800.0
2008-01-29 09:30:00,20.4,20.44,20.3,20.36,1369100.0,12.435,12.4594,12.374,12.4106,1369100.0
2008-01-29 09:35:00,20.36,20.57,20.36,20.56,1586300.0,12.4106,12.5386,12.4106,12.5325,1586300.0
2008-01-29 09:40:00,20.57,20.61,20.48,20.49,1785500.0,12.5386,12.563,12.4838,12.4899,1785500.0
2008-01-29 09:45:00,20.49,20.5,20.37,20.42,1368500.0,12.4899,12.496,12.4167,12.4472,1368500.0
2008-01-29 09:50:00,20.43,20.47,20.42,20.44,1227600.0,12.4533,12.4777,12.4472,12.4594,1227600.0
2008-01-29 09:55:00,20.45,20.48,20.32,20.33,1138100.0,12.4655,12.4838,12.3862,12.3923,1138100.0
2008-01-29 10:00:00,20.33,20.37,20.25,20.28,1844000.0,12.3923,12.4167,12.3436,12.3618,1844000.0
2008-01-29 10:05:00,20.28,20.34,20.25,20.28,1247700.0,12.3618,12.3984,12.3436,12.3618,1247700.0
2008-01-29 10:10:00,20.28,20.37,20.27,20.32,847700.0,12.3618,12.4167,12.3558,12.3862,847700.0
2008-01-29 10:15:00,20.33,20.34,20.28,20.3,1102800.0,12.3923,12.3984,12.3618,12.374,1102800.0
2008-01-29 10:20:00,20.3,20.35,20.29,20.33,981000.0,12.374,12.4045,12.3679,12.3923,981000.0
2008-01-29 10:25:00,20.32,20.35,20.31,20.34,583000.0,12.3862,12.4045,12.3801,12.3984,583000.0
2008-01-29 10:30:00,20.35,20.42,20.34,20.41,822500.0,12.4045,12.4472,12.3984,12.4411,822500.0
2008-01-29 10:35:00,20.41,20.42,20.35,20.37,884000.0,12.4411,12.4472,12.4045,12.4167,884000.0
2008-01-29 10:40:00,20.37,20.4,20.35,20.4,791300.0,12.4167,12.435,12.4045,12.435,791300.0
2008-01-29 10:45:00,20.39,20.4,20.36,20.39,556100.0,12.4289,12.435,12.4106,12.4289,556100.0
2008-01-29 10:50:00,20.39,20.39,20.36,20.37,441900.0,12.4289,12.4289,12.4106,12.4167,441900.0
2008-01-29 10:55:00,20.36,20.4,20.36,20.39,443400.0,12.4106,12.435,12.4106,12.4289,443400.0
2008-01-29 11:00:00,20.39,20.45,20.39,20.45,743900.0,12.4289,12.4655,12.4289,12.4655,743900.0
2008-01-29 11:05:00,20.45,20.5,20.44,20.5,821500.0,12.4655,12.496,12.4594,12.496,821500.0
2008-01-29 11:10:00,20.49,20.5,20.43,20.45,532700.0,12.4899,12.496,12.4533,12.4655,532700.0
2008-01-29 11:15:00,20.44,20.45,20.41,20.43,423900.0,12.4594,12.4655,12.4411,12.4533,423900.0
2008-01-29 11:20:00,20.42,20.45,20.4,20.41,656900.0,12.4472,12.4655,12.435,12.4411,656900.0
2008-01-29 11:25:00,20.41,20.42,20.39,20.42,311200.0,12.4411,12.4472,12.4289,12.4472,311200.0
2008-01-29 11:30:00,20.42,20.45,20.4,20.41,456700.0,12.4472,12.4655,12.435,12.4411,456700.0
2008-01-29 11:35:00,20.41,20.44,20.4,20.44,704200.0,12.4411,12.4594,12.435,12.4594,704200.0
2008-01-29 11:40:00,20.44,20.45,20.42,20.42,340300.0,12.4594,12.4655,12.4472,12.4472,340300.0
2008-01-29 11:45:00,20.42,20.45,20.42,20.43,436600.0,12.4472,12.4655,12.4472,12.4533,436600.0
2008-01-29 11:50:00,20.44,20.45,20.43,20.44,340500.0,12.4594,12.4655,12.4533,12.4594,340500.0
2008-01-29 11:55:00,20.43,20.44,20.41,20.44,472700.0,12.4533,12.4594,12.4411,12.4594,472700.0
2008-01-29 12:00:00,20.44,20.45,20.43,20.44,186300.0,12.4594,12.4655,12.4533,12.4594,186300.0
2008-01-29 12:05:00,20.44,20.45,20.42,20.43,595900.0,12.4594,12.4655,12.4472,12.4533,595900.0
2008-01-29 12:10:00,20.44,20.45,20.41,20.42,602500.0,12.4594,12.4655,12.4411,12.4472,602500.0
2008-01-29 12:15:00,20.42,20.43,20.38,20.38,971600.0,12.4472,12.4533,12.4228,12.4228,971600.0
2008-01-29 12:20:00,20.39,20.42,20.38,20.4,438700.0,12.4289,12.4472,12.4228,12.435,438700.0
2008-01-29 12:25:00,20.4,20.4,20.34,20.36,802200.0,12.435,12.435,12.3984,12.4106,802200.0
2008-01-29 12:30:00,20.36,20.37,20.34,20.37,534100.0,12.4106,12.4167,12.3984,12.4167,534100.0
2008-01-29 12:35:00,20.37,20.37,20.33,20.34,1416700.0,12.4167,12.4167,12.3923,12.3984,1416700.0
2008-01-29 12:40:00,20.35,20.38,20.34,20.36,433500.0,12.4045,12.4228,12.3984,12.4106,433500.0
2008-01-29 12:45:00,20.36,20.43,20.36,20.41,470000.0,12.4106,12.4533,12.4106,12.4411,470000.0
2008-01-29 12:50:00,20.41,20.42,20.4,20.41,155400.0,12.4411,12.4472,12.435,12.4411,155400.0
2008-01-29 12:55:00,20.42,20.44,20.41,20.42,655800.0,12.4472,12.4594,12.4411,12.4472,655800.0
2008-01-29 13:00:00,20.42,20.44,20.42,20.42,444400.0,12.4472,12.4594,12.4472,12.4472,444400.0
2008-01-29 13:05:00,20.43,20.5,20.39,20.41,915800.0,12.4533,12.496,12.4289,12.4411,915800.0
2008-01-29 13:10:00,20.41,20.42,20.4,20.41,147100.0,12.4411,12.4472,12.435,12.4411,147100.0
2008-01-29 13:15:00,20.41,20.47,20.4,20.47,754800.0,12.4411,12.4777,12.435,12.4777,754800.0
2008-01-29 13:20:00,20.47,20.5,20.4,20.45,499500.0,12.4777,12.496,12.435,12.4655,499500.0
2008-01-29 13:25:00,20.45,20.49,20.44,20.45,464800.0,12.4655,12.4899,12.4594,12.4655,464800.0
2008-01-29 13:30:00,20.45,20.46,20.44,20.45,252100.0,12.4655,12.4716,12.4594,12.4655,252100.0
2008-01-29 13:35:00,20.45,20.5,20.44,20.49,636500.0,12.4655,12.496,12.4594,12.4899,636500.0
2008-01-29 13:40:00,20.48,20.5,20.48,20.5,893700.0,12.4838,12.496,12.4838,12.496,893700.0
2008-01-29 13:45:00,20.5,20.5,20.48,20.49,774100.0,12.496,12.496,12.4838,12.4899,774100.0
2008-01-29 13:50:00,20.49,20.5,20.43,20.44,854600.0,12.4899,12.496,12.4533,12.4594,854600.0
2008-01-29 13:55:00,20.44,20.45,20.39,20.4,743800.0,12.4594,12.4655,12.4289,12.435,743800.0
2008-01-29 14:00:00,20.4,20.42,20.38,20.38,597900.0,12.435,12.4472,12.4228,12.4228,597900.0
2008-01-29 14:05:00,20.38,20.39,20.29,20.3,1619000.0,12.4228,12.4289,12.3679,12.374,1619000.0
2008-01-29 14:10:00,20.3,20.33,20.29,20.32,1348700.0,12.374,12.3923,12.3679,12.3862,1348700.0
2008-01-29 14:15:00,20.32,20.37,20.32,20.36,914900.0,12.3862,12.4167,12.3862,12.4106,914900.0
2008-01-29 14:20:00,20.36,20.36,20.31,20.34,742900.0,12.4106,12.4106,12.3801,12.3984,742900.0
2008-01-29 14:25:00,20.34,20.37,20.31,20.35,942000.0,12.3984,12.4167,12.3801,12.4045,942000.0
2008-01-29 14:30:00,20.36,20.37,20.34,20.34,496300.0,12.4106,12.4167,12.3984,12.3984,496300.0
2008-01-29 14:35:00,20.34,20.34,20.28,20.3,972500.0,12.3984,12.3984,12.3618,12.374,972500.0
2008-01-29 14:40:00,20.3,20.32,20.27,20.32,1384900.0,12.374,12.3862,12.3558,12.3862,1384900.0
2008-01-29 14:45:00,20.31,20.38,20.31,20.34,731600.0,12.3801,12.4228,12.3801,12.3984,731600.0
2008-01-29 14:50:00,20.35,20.42,20.33,20.4,1246200.0,12.4045,12.4472,12.3923,12.435,1246200.0
2008-01-29 14:55:00,20.41,20.44,20.4,20.4,786800.0,12.4411,12.4594,12.435,12.435,786800.0
2008-01-29 15:00:00,20.41,20.42,20.39,20.42,651500.0,12.4411,12.4472,12.4289,12.4472,651500.0
2008-01-29 15:05:00,20.42,20.52,20.4,20.51,1105400.0,12.4472,12.5081,12.435,12.502,1105400.0
2008-01-29 15:10:00,20.52,20.52,20.45,20.45,1573300.0,12.5081,12.5081,12.4655,12.4655,1573300.0
2008-01-29 15:15:00,20.45,20.48,20.45,20.48,876600.0,12.4655,12.4838,12.4655,12.4838,876600.0
2008-01-29 15:20:00,20.47,20.54,20.47,20.52,913600.0,12.4777,12.5203,12.4777,12.5081,913600.0
2008-01-29 15:25:00,20.52,20.53,20.48,20.48,986000.0,12.5081,12.5142,12.4838,12.4838,986000.0
2008-01-29 15:30:00,20.48,20.5,20.46,20.47,1408100.0,12.4838,12.496,12.4716,12.4777,1408100.0
2008-01-29 15:35:00,20.48,20.5,20.46,20.5,1185600.0,12.4838,12.496,12.4716,12.496,1185600.0
2008-01-29 15:40:00,20.49,20.53,20.48,20.49,2666100.0,12.4899,12.5142,12.4838,12.4899,2666100.0
2008-01-29 15:45:00,20.49,20.49,20.44,20.45,2061900.0,12.4899,12.4899,12.4594,12.4655,2061900.0
2008-01-29 15:50:00,20.46,20.46,20.4,20.4,2492900.0,12.4716,12.4716,12.435,12.435,2492900.0
2008-01-29 15:55:00,20.4,20.54,20.39,20.53,3131000.0,12.435,12.5203,12.4289,12.5142,3131000.0
2008-01-30 09:30:00,20.34,20.49,20.29,20.45,1306700.0,12.3984,12.4899,12.3679,12.4655,1306700.0
2008-01-30 09:35:00,20.45,20.46,20.42,20.44,735700.0,12.4655,12.4716,12.4472,12.4594,735700.0
2008-01-30 09:40:00,20.44,20.49,20.44,20.47,694900.0,12.4594,12.4899,12.4594,12.4777,694900.0
2008-01-30 09:45:00,20.47,20.53,20.46,20.52,805600.0,12.4777,12.5142,12.4716,12.5081,805600.0
2008-01-30 09:50:00,20.52,20.7,20.52,20.7,1883100.0,12.5081,12.6179,12.5081,12.6179,1883100.0
2008-01-30 09:55:00,20.7,20.7,20.6,20.62,833500.0,12.6179,12.6179,12.5569,12.5691,833500.0
2008-01-30 10:00:00,20.62,20.67,20.61,20.67,1147000.0,12.5691,12.5996,12.563,12.5996,1147000.0
2008-01-30 10:05:00,20.66,20.67,20.62,20.67,637800.0,12.5935,12.5996,12.5691,12.5996,637800.0
2008-01-30 10:10:00,20.67,20.68,20.6,20.66,1015400.0,12.5996,12.6057,12.5569,12.5935,1015400.0
2008-01-30 10:15:00,20.66,20.68,20.6,20.65,1052900.0,12.5935,12.6057,12.5569,12.5874,1052900.0
2008-01-30 10:20:00,20.64,20.66,20.64,20.64,482300.0,12.5813,12.5935,12.5813,12.5813,482300.0
2008-01-30 10:25:00,20.65,20.65,20.57,20.57,870600.0,12.5874,12.5874,12.5386,12.5386,870600.0
2008-01-30 10:30:00,20.57,20.6,20.52,20.52,1110200.0,12.5386,12.5569,12.5081,12.5081,1110200.0
2008-01-30 10:35:00,20.52,20.59,20.52,20.59,1374000.0,12.5081,12.5508,12.5081,12.5508,1374000.0
2008-01-30 10:40:00,20.58,20.61,20.57,20.58,511200.0,12.5447,12.563,12.5386,12.5447,511200.0
2008-01-30 10:45:00,20.59,20.61,20.56,20.56,504500.0,12.5508,12.563,12.5325,12.5325,504500.0
2008-01-30 10:50:00,20.56,20.63,20.56,20.6,792700.0,12.5325,12.5752,12.5325,12.5569,792700.0
2008-01-30 10:55:00,20.6,20.65,20.59,20.59,435200.0,12.5569,12.5874,12.5508,12.5508,435200.0
2008-01-30 11:00:00,20.59,20.64,20.59,20.64,836100.0,12.5508,12.5813,12.5508,12.5813,836100.0
2008-01-30 11:05:00,20.64,20.65,20.6,20.6,780400.0,12.5813,12.5874,12.5569,12.5569,780400.0
2008-01-30 11:10:00,20.6,20.61,20.56,20.57,435800.0,12.5569,12.563,12.5325,12.5386,435800.0
2008-01-30 11:15:00,20.57,20.61,20.55,20.58,1168800.0,12.5386,12.563,12.5264,12.5447,1168800.0
2008-01-30 11:20:00,20.58,20.61,20.54,20.6,354300.0,12.5447,12.563,12.5203,12.5569,354300.0
2008-01-30 11:25:00,20.61,20.62,20.59,20.61,368000.0,12.563,12.5691,12.5508,12.563,368000.0
2008-01-30 11:30:00,20.62,20.65,20.6,20.6,675200.0,12.5691,12.5874,12.5569,12.5569,675200.0
2008-01-30 11:35:00,20.6,20.63,20.59,20.59,387300.0,12.5569,12.5752,12.5508,12.5508,387300.0
2008-01-30 11:40:00,20.6,20.65,20.59,20.59,766700.0,12.5569,12.5874,12.5508,12.5508,766700.0
2008-01-30 11:45:00,20.6,20.67,20.59,20.67,426300.0,12.5569,12.5996,12.5508,12.5996,426300.0
2008-01-30 11:50:00,20.67,20.68,20.64,20.65,469900.0,12.5996,12.6057,12.5813,12.5874,469900.0
2008-01-30 11:55:00,20.64,20.71,20.62,20.7,1145500.0,12.5813,12.624,12.5691,12.6179,1145500.0
2008-01-30 12:00:00,20.71,20.74,20.65,20.74,717400.0,12.624,12.6422,12.5874,12.6422,717400.0
2008-01-30 12:05:00,20.74,20.74,20.7,20.71,406000.0,12.6422,12.6422,12.6179,12.624,406000.0
2008-01-30 12:10:00,20.71,20.72,20.55,20.69,351500.0,12.624,12.6301,12.5264,12.6118,351500.0
2008-01-30 12:15:00,20.69,20.7,20.63,20.68,697500.0,12.6118,12.6179,12.5752,12.6057,697500.0
2008-01-30 12:20:00,20.68,20.69,20.67,20.69,295200.0,12.6057,12.6118,12.5996,12.6118,295200.0
2008-01-30 12:25:00,20.7,20.7,20.64,20.64,283500.0,12.6179,12.6179,12.5813,12.5813,283500.0
2008-01-30 12:30:00,20.65,20.67,20.62,20.65,369800.0,12.5874,12.5996,12.5691,12.5874,369800.0
2008-01-30 12:35:00,20.65,20.66,20.6,20.61,850700.0,12.5874,12.5935,12.5569,12.563,850700.0
2008-01-30 12:40:00,20.61,20.66,20.6,20.63,856200.0,12.563,12.5935,12.5569,12.5752,856200.0
2008-01-30 12:45:00,20.63,20.64,20.62,20.63,271700.0,12.5752,12.5813,12.5691,12.5752,271700.0
2008-01-30 12:50:00,20.63,20.66,20.63,20.65,631900.0,12.5752,12.5935,12.5752,12.5874,631900.0
2008-01-30 12:55:00,20.65,20.68,20.65,20.68,468900.0,12.5874,12.6057,12.5874,12.6057,468900.0
2008-01-30 13:00:00,20.68,20.69,20.65,20.65,446500.0,12.6057,12.6118,12.5874,12.5874,446500.0
2008-01-30 13:05:00,20.65,20.66,20.64,20.64,513700.0,12.5874,12.5935,12.5813,12.5813,513700.0
2008-01-30 13:10:00,20.64,20.65,20.63,20.64,244400.0,12.5813,12.5874,12.5752,12.5813,244400.0
2008-01-30 13:15:00,20.63,20.68,20.63,20.63,704600.0,12.5752,12.6057,12.5752,12.5752,704600.0
2008-01-30 13:20:00,20.63,20.66,20.62,20.63,652900.0,12.5752,12.5935,12.5691,12.5752,652900.0
2008-01-30 13:25:00,20.63,20.67,20.62,20.65,531600.0,12.5752,12.5996,12.5691,12.5874,531600.0
2008-01-30 13:30:00,20.65,20.66,20.61,20.63,1085100.0,12.5874,12.5935,12.563,12.5752,1085100.0
2008-01-30 13:35:00,20.63,20.67,20.62,20.65,430600.0,12.5752,12.5996,12.5691,12.5874,430600.0
2008-01-30 13:40:00,20.65,20.69,20.64,20.69,895000.0,12.5874,12.6118,12.5813,12.6118,895000.0
2008-01-30 13:45:00,20.69,20.69,20.65,20.67,1016000.0,12.6118,12.6118,12.5874,12.5996,1016000.0
2008-01-30 13:50:00,20.67,20.7,20.66,20.7,645500.0,12.5996,12.6179,12.5935,12.6179,645500.0
2008-01-30 13:55:00,20.7,20.74,20.7,20.72,840900.0,12.6179,12.6422,12.6179,12.6301,840900.0
2008-01-30 14:00:00,20.71,20.71,20.69,20.7,1037000.0,12.624,12.624,12.6118,12.6179,1037000.0
2008-01-30 14:05:00,20.7,20.73,20.69,20.72,877000.0,12.6179,12.6362,12.6118,12.6301,877000.0
2008-01-30 14:10:00,20.71,20.93,20.71,20.9,1498600.0,12.624,12.7581,12.624,12.7398,1498600.0
2008-01-30 14:15:00,20.9,20.97,20.68,20.93,3944900.0,12.7398,12.7824,12.6057,12.7581,3944900.0
2008-01-30 14:20:00,20.9,20.95,20.71,20.86,2741500.0,12.7398,12.7703,12.624,12.7154,2741500.0
2008-01-30 14:25:00,20.87,20.95,20.78,20.86,1377100.0,12.7215,12.7703,12.6666,12.7154,1377100.0
2008-01-30 14:30:00,20.85,20.86,20.68,20.7,1368200.0,12.7093,12.7154,12.6057,12.6179,1368200.0
2008-01-30 14:35:00,20.7,20.83,20.5,20.8,3120000.0,12.6179,12.6971,12.496,12.6788,3120000.0
2008-01-30 14:40:00,20.8,20.87,20.73,20.79,1429100.0,12.6788,12.7215,12.6362,12.6727,1429100.0
2008-01-30 14:45:00,20.8,20.84,20.71,20.83,1815100.0,12.6788,12.7032,12.624,12.6971,1815100.0
2008-01-30 14:50:00,20.84,20.99,20.82,20.95,2561500.0,12.7032,12.7946,12.691,12.7703,2561500.0
2008-01-30 14:55:00,20.96,21.05,20.95,21.01,2530000.0,12.7763,12.8312,12.7703,12.8068,2530000.0
2008-01-30 15:00:00,21.02,21.05,21.0,21.03,1198900.0,12.8129,12.8312,12.8007,12.819,1198900.0
2008-01-30 15:05:00,21.04,21.11,21.03,21.09,1979800.0,12.8251,12.8678,12.819,12.8556,1979800.0
2008-01-30 15:10:00,21.08,21.22,21.05,21.15,2362600.0,12.8495,12.9348,12.8312,12.8922,2362600.0
2008-01-30 15:15:00,21.14,21.22,21.12,21.15,1838000.0,12.8861,12.9348,12.8739,12.8922,1838000.0
2008-01-30 15:20:00,21.15,21.2,21.13,21.17,1651500.0,12.8922,12.9226,12.88,12.9044,1651500.0
2008-01-30 15:25:00,21.16,21.17,21.03,21.09,2582200.0,12.8983,12.9044,12.819,12.8556,2582200.0
2008-01-30 15:30:00,21.08,21.1,21.04,21.04,2090300.0,12.8495,12.8617,12.8251,12.8251,2090300.0
2008-01-30 15:35:00,21.04,21.05,20.89,20.96,3827200.0,12.8251,12.8312,12.7337,12.7763,3827200.0
2008-01-30 15:40:00,20.96,21.0,20.86,20.86,2578200.0,12.7763,12.8007,12.7154,12.7154,2578200.0
2008-01-30 15:45:00,20.86,20.9,20.79,20.88,2439200.0,12.7154,12.7398,12.6727,12.7276,2439200.0
2008-01-30 15:50:00,20.88,20.9,20.71,20.71,2593900.0,12.7276,12.7398,12.624,12.624,2593900.0
2008-01-30 15:55:00,20.71,20.72,20.62,20.68,3104800.0,12.624,12.6301,12.5691,12.6057,3104800.0
2008-01-31 09:30:00,20.44,20.49,20.36,20.48,1787800.0,12.4594,12.4899,12.4106,12.4838,1787800.0
2008-01-31 09:35:00,20.48,20.7,20.48,20.64,1987900.0,12.4838,12.6179,12.4838,12.5813,1987900.0
2008-01-31 09:40:00,20.64,20.69,20.57,20.58,988000.0,12.5813,12.6118,12.5386,12.5447,988000.0
2008-01-31 09:45:00,20.58,20.61,20.51,20.6,1036400.0,12.5447,12.563,12.502,12.5569,1036400.0
2008-01-31 09:50:00,20.61,20.64,20.52,20.58,1198500.0,12.563,12.5813,12.5081,12.5447,1198500.0
2008-01-31 09:55:00,20.58,20.64,20.56,20.62,874100.0,12.5447,12.5813,12.5325,12.5691,874100.0
2008-01-31 10:00:00,20.62,20.63,20.57,20.59,1163800.0,12.5691,12.5752,12.5386,12.5508,1163800.0
2008-01-31 10:05:00,20.58,20.71,20.57,20.69,982200.0,12.5447,12.624,12.5386,12.6118,982200.0
2008-01-31 10:10:00,20.69,20.75,20.66,20.73,1406600.0,12.6118,12.6483,12.5935,12.6362,1406600.0
2008-01-31 10:15:00,20.73,20.79,20.73,20.77,795500.0,12.6362,12.6727,12.6362,12.6605,795500.0
2008-01-31 10:20:00,20.76,20.81,20.71,20.71,789000.0,12.6544,12.6849,12.624,12.624,789000.0
2008-01-31 10:25:00,20.71,20.76,20.68,20.75,1137300.0,12.624,12.6544,12.6057,12.6483,1137300.0
2008-01-31 10:30:00,20.76,20.79,20.69,20.69,736200.0,12.6544,12.6727,12.6118,12.6118,736200.0
2008-01-31 10:35:00,20.7,20.72,20.61,20.62,733200.0,12.6179,12.6301,12.563,12.5691,733200.0
2008-01-31 10:40:00,20.62,20.65,20.59,20.59,786600.0,12.5691,12.5874,12.5508,12.5508,786600.0
2008-01-31 10:45:00,20.59,20.68,20.56,20.67,1201600.0,12.5508,12.6057,12.5325,12.5996,1201600.0
2008-01-31 10:50:00,20.68,20.73,20.65,20.73,939600.0,12.6057,12.6362,12.5874,12.6362,939600.0
2008-01-31 10:55:00,20.73,20.82,20.72,20.81,973100.0,12.6362,12.691,12.6301,12.6849,973100.0
2008-01-31 11:00:00,20.81,20.85,20.79,20.82,896400.0,12.6849,12.7093,12.6727,12.691,896400.0
2008-01-31 11:05:00,20.82,20.86,20.77,20.78,766800.0,12.691,12.7154,12.6605,12.6666,766800.0
2008-01-31 11:10:00,20.79,20.79,20.72,20.75,902700.0,12.6727,12.6727,12.6301,12.6483,902700.0
2008-01-31 11:15:00,20.75,20.77,20.7,20.75,1067700.0,12.6483,12.6605,12.6179,12.6483,1067700.0
2008-01-31 11:20:00,20.75,20.83,20.74,20.81,725800.0,12.6483,12.6971,12.6422,12.6849,725800.0
2008-01-31 11:25:00,20.81,21.01,20.81,20.96,1818100.0,12.6849,12.8068,12.6849,12.7763,1818100.0
2008-01-31 11:30:00,20.96,21.0,20.88,20.89,1068700.0,12.7763,12.8007,12.7276,12.7337,1068700.0
2008-01-31 11:35:00,20.89,20.92,20.85,20.86,607600.0,12.7337,12.752,12.7093,12.7154,607600.0
2008-01-31 11:40:00,20.86,20.96,20.86,20.94,815100.0,12.7154,12.7763,12.7154,12.7642,815100.0
2008-01-31 11:45:00,20.95,21.12,20.94,21.08,1063100.0,12.7703,12.8739,12.7642,12.8495,1063100.0
2008-01-31 11:50:00,21.09,21.15,21.02,21.15,1033100.0,12.8556,12.8922,12.8129,12.8922,1033100.0
2008-01-31 11:55:00,21.14,21.17,20.99,21.0,1488400.0,12.8861,12.9044,12.7946,12.8007,1488400.0
2008-01-31 12:00:00,21.0,21.07,20.98,21.01,843800.0,12.8007,12.8434,12.7885,12.8068,843800.0
2008-01-31 12:05:00,21.01,21.04,20.92,20.97,917600.0,12.8068,12.8251,12.752,12.7824,917600.0
2008-01-31 12:10:00,20.97,21.0,20.92,20.99,622200.0,12.7824,12.8007,12.752,12.7946,622200.0
2008-01-31 12:15:00,20.99,21.04,20.98,21.03,1338700.0,12.7946,12.8251,12.7885,12.819,1338700.0
2008-01-31 12:20:00,21.04,21.1,21.03,21.04,1689000.0,12.8251,12.8617,12.819,12.8251,1689000.0
2008-01-31 12:25:00,21.04,21.05,20.9,20.95,2161700.0,12.8251,12.8312,12.7398,12.7703,2161700.0
2008-01-31 12:30:00,20.95,21.0,20.94,20.99,930700.0,12.7703,12.8007,12.7642,12.7946,930700.0
2008-01-31 12:35:00,20.99,21.07,20.96,21.06,1789200.0,12.7946,12.8434,12.7763,12.8373,1789200.0
2008-01-31 12:40:00,21.06,21.08,21.02,21.04,1016900.0,12.8373,12.8495,12.8129,12.8251,1016900.0
2008-01-31 12:45:00,21.03,21.06,21.01,21.06,633300.0,12.819,12.8373,12.8068,12.8373,633300.0
2008-01-31 12:50:00,21.05,21.06,20.97,20.98,1456700.0,12.8312,12.8373,12.7824,12.7885,1456700.0
2008-01-31 12:55:00,20.98,21.03,20.96,21.02,671700.0,12.7885,12.819,12.7763,12.8129,671700.0
2008-01-31 13:00:00,21.03,21.08,21.01,21.07,626000.0,12.819,12.8495,12.8068,12.8434,626000.0
2008-01-31 13:05:00,21.07,21.08,21.04,21.07,653200.0,12.8434,12.8495,12.8251,12.8434,653200.0
2008-01-31 13:10:00,21.07,21.15,21.07,21.12,783700.0,12.8434,12.8922,12.8434,12.8739,783700.0
2008-01-31 13:15:00,21.12,21.12,21.06,21.06,359900.0,12.8739,12.8739,12.8373,12.8373,359900.0
2008-01-31 13:20:00,21.06,21.09,21.04,21.05,473900.0,12.8373,12.8556,12.8251,12.8312,473900.0
2008-01-31 13:25:00,21.05,21.15,21.03,21.06,889400.0,12.8312,12.8922,12.819,12.8373,889400.0
2008-01-31 13:30:00,21.07,21.09,21.02,21.03,940000.0,12.8434,12.8556,12.8129,12.819,940000.0
2008-01-31 13:35:00,21.03,21.04,20.97,21.0,1637100.0,12.819,12.8251,12.7824,12.8007,1637100.0
2008-01-31 13:40:00,21.0,21.02,20.93,20.99,1582100.0,12.8007,12.8129,12.7581,12.7946,1582100.0
2008-01-31 13:45:00,20.99,21.01,20.91,21.0,2293600.0,12.7946,12.8068,12.7459,12.8007,2293600.0
2008-01-31 13:50:00,21.0,21.03,20.99,21.02,950500.0,12.8007,12.819,12.7946,12.8129,950500.0
2008-01-31 13:55:00,21.02,21.03,20.93,20.96,1178300.0,12.8129,12.819,12.7581,12.7763,1178300.0
2008-01-31 14:00:00,20.96,21.05,20.96,20.99,1111700.0,12.7763,12.8312,12.7763,12.7946,1111700.0
2008-01-31 14:05:00,20.99,21.03,20.92,20.96,1570200.0,12.7946,12.819,12.752,12.7763,1570200.0
2008-01-31 14:10:00,20.96,21.03,20.96,20.98,747100.0,12.7763,12.819,12.7763,12.7885,747100.0
2008-01-31 14:15:00,20.98,21.04,20.97,21.03,647300.0,12.7885,12.8251,12.7824,12.819,647300.0
2008-01-31 14:20:00,21.03,21.09,21.01,21.02,1081900.0,12.819,12.8556,12.8068,12.8129,1081900.0
2008-01-31 14:25:00,21.02,21.05,20.98,21.02,575000.0,12.8129,12.8312,12.7885,12.8129,575000.0
2008-01-31 14:30:00,21.02,21.02,20.97,20.99,561000.0,12.8129,12.8129,12.7824,12.7946,561000.0
2008-01-31 14:35:00,21.0,21.01,20.93,20.93,492000.0,12.8007,12.8068,12.7581,12.7581,492000.0
2008-01-31 14:40:00,20.93,21.0,20.9,20.97,1055600.0,12.7581,12.8007,12.7398,12.7824,1055600.0
2008-01-31 14:45:00,20.98,21.07,20.97,21.06,1287000.0,12.7885,12.8434,12.7824,12.8373,1287000.0
2008-01-31 14:50:00,21.07,21.1,21.02,21.03,730500.0,12.8434,12.8617,12.8129,12.819,730500.0
2008-01-31 14:55:00,21.03,21.12,21.01,21.12,1208800.0,12.819,12.8739,12.8068,12.8739,1208800.0
2008-01-31 15:00:00,21.12,21.13,21.05,21.05,1208600.0,12.8739,12.88,12.8312,12.8312,1208600.0
2008-01-31 15:05:00,21.05,21.11,21.0,21.1,858800.0,12.8312,12.8678,12.8007,12.8617,858800.0
2008-01-31 15:10:00,21.1,21.15,21.09,21.1,873600.0,12.8617,12.8922,12.8556,12.8617,873600.0
2008-01-31 15:15:00,21.1,21.12,21.05,21.07,849800.0,12.8617,12.8739,12.8312,12.8434,849800.0
2008-01-31 15:20:00,21.07,21.2,21.07,21.16,1155800.0,12.8434,12.9226,12.8434,12.8983,1155800.0
2008-01-31 15:25:00,21.17,21.19,21.1,21.14,1301800.0,12.9044,12.9165,12.8617,12.8861,1301800.0
2008-01-31 15:30:00,21.14,21.19,21.08,21.08,1471600.0,12.8861,12.9165,12.8495,12.8495,1471600.0
2008-01-31 15:35:00,21.08,21.18,21.08,21.17,931900.0,12.8495,12.9105,12.8495,12.9044,931900.0
2008-01-31 15:40:00,21.17,21.2,21.14,21.18,1255400.0,12.9044,12.9226,12.8861,12.9105,1255400.0
2008-01-31 15:45:00,21.18,21.25,21.17,21.25,2554600.0,12.9105,12.9531,12.9044,12.9531,2554600.0
2008-01-31 15:50:00,21.24,21.34,21.12,21.2,4183400.0,12.947,13.008,12.8739,12.9226,4183400.0
2008-01-31 15:55:00,21.2,21.25,21.09,21.15,4028500.0,12.9226,12.9531,12.8556,12.8922,4028500.0
2008-02-01 09:30:00,21.41,21.5,21.33,21.47,2285400.0,13.0506,13.1055,13.0019,13.0872,2285400.0
2008-02-01 09:35:00,21.46,21.47,21.31,21.39,1590500.0,13.0811,13.0872,12.9897,13.0385,1590500.0
2008-02-01 09:40:00,21.39,21.43,21.34,21.36,1132400.0,13.0385,13.0628,13.008,13.0202,1132400.0
2008-02-01 09:45:00,21.36,21.47,21.35,21.44,1104400.0,13.0202,13.0872,13.0141,13.0689,1104400.0
2008-02-01 09:50:00,21.43,21.5,21.43,21.49,1557300.0,13.0628,13.1055,13.0628,13.0994,1557300.0
2008-02-01 09:55:00,21.48,21.5,21.43,21.43,676600.0,13.0933,13.1055,13.0628,13.0628,676600.0
2008-02-01 10:00:00,21.44,21.53,21.41,21.53,1931200.0,13.0689,13.1238,13.0506,13.1238,1931200.0
2008-02-01 10:05:00,21.52,21.57,21.5,21.52,1056500.0,13.1177,13.1482,13.1055,13.1177,1056500.0
2008-02-01 10:10:00,21.52,21.56,21.49,21.53,817500.0,13.1177,13.1421,13.0994,13.1238,817500.0
2008-02-01 10:15:00,21.53,21.59,21.52,21.55,1139100.0,13.1238,13.1604,13.1177,13.136,1139100.0
2008-02-01 10:20:00,21.56,21.59,21.45,21.53,870200.0,13.1421,13.1604,13.075,13.1238,870200.0
2008-02-01 10:25:00,21.53,21.54,21.48,21.52,740800.0,13.1238,13.1299,13.0933,13.1177,740800.0
2008-02-01 10:30:00,21.52,21.52,21.41,21.41,959500.0,13.1177,13.1177,13.0506,13.0506,959500.0
2008-02-01 10:35:00,21.41,21.46,21.38,21.44,975900.0,13.0506,13.0811,13.0324,13.0689,975900.0
2008-02-01 10:40:00,21.46,21.59,21.31,21.31,869300.0,13.0811,13.1604,12.9897,12.9897,869300.0
2008-02-01 10:45:00,21.31,21.49,21.26,21.41,1874900.0,12.9897,13.0994,12.9592,13.0506,1874900.0
2008-02-01 10:50:00,21.41,21.48,21.38,21.42,715200.0,13.0506,13.0933,13.0324,13.0567,715200.0
2008-02-01 10:55:00,21.42,21.52,21.4,21.44,763100.0,13.0567,13.1177,13.0446,13.0689,763100.0
2008-02-01 11:00:00,21.44,21.47,21.39,21.44,542700.0,13.0689,13.0872,13.0385,13.0689,542700.0
2008-02-01 11:05:00,21.44,21.44,21.27,21.29,964800.0,13.0689,13.0689,12.9653,12.9775,964800.0
2008-02-01 11:10:00,21.3,21.33,21.27,21.32,1465300.0,12.9836,13.0019,12.9653,12.9958,1465300.0
2008-02-01 11:15:00,21.32,21.38,21.32,21.34,525300.0,12.9958,13.0324,12.9958,13.008,525300.0
2008-02-01 11:20:00,21.34,21.35,21.3,21.31,435800.0,13.008,13.0141,12.9836,12.9897,435800.0
2008-02-01 11:25:00,21.31,21.34,21.28,21.28,742000.0,12.9897,13.008,12.9714,12.9714,742000.0
2008-02-01 11:30:00,21.29,21.4,21.22,21.29,810400.0,12.9775,13.0446,12.9348,12.9775,810400.0
2008-02-01 11:35:00,21.29,21.31,21.27,21.31,339100.0,12.9775,12.9897,12.9653,12.9897,339100.0
2008-02-01 11:40:00,21.31,21.33,21.25,21.33,654600.0,12.9897,13.0019,12.9531,13.0019,654600.0
2008-02-01 11:45:00,21.33,21.36,21.31,21.35,810100.0,13.0019,13.0202,12.9897,13.0141,810100.0
2008-02-01 11:50:00,21.35,21.4,21.32,21.34,504900.0,13.0141,13.0446,12.9958,13.008,504900.0
2008-02-01 11:55:00,21.33,21.35,21.29,21.33,359100.0,13.0019,13.0141,12.9775,13.0019,359100.0
2008-02-01 12:00:00,21.33,21.35,21.25,21.35,671900.0,13.0019,13.0141,12.9531,13.0141,671900.0
2008-02-01 12:05:00,21.33,21.37,21.33,21.36,363100.0,13.0019,13.0263,13.0019,13.0202,363100.0
2008-02-01 12:10:00,21.35,21.38,21.31,21.33,499800.0,13.0141,13.0324,12.9897,13.0019,499800.0
2008-02-01 12:15:00,21.33,21.36,21.3,21.31,643000.0,13.0019,13.0202,12.9836,12.9897,643000.0
2008-02-01 12:20:00,21.3,21.35,21.3,21.35,663600.0,12.9836,13.0141,12.9836,13.0141,663600.0
2008-02-01 12:25:00,21.36,21.4,21.33,21.39,517200.0,13.0202,13.0446,13.0019,13.0385,517200.0
2008-02-01 12:30:00,21.39,21.39,21.33,21.38,374200.0,13.0385,13.0385,13.0019,13.0324,374200.0
2008-02-01 12:35:00,21.38,21.38,21.3,21.33,306800.0,13.0324,13.0324,12.9836,13.0019,306800.0
2008-02-01 12:40:00,21.33,21.37,21.31,21.35,702900.0,13.0019,13.0263,12.9897,13.0141,702900.0
2008-02-01 12:45:00,21.35,21.38,21.32,21.34,741400.0,13.0141,13.0324,12.9958,13.008,741400.0
2008-02-01 12:50:00,21.35,21.37,21.33,21.35,478100.0,13.0141,13.0263,13.0019,13.0141,478100.0
2008-02-01 12:55:00,21.35,21.36,21.33,21.35,334700.0,13.0141,13.0202,13.0019,13.0141,334700.0
2008-02-01 13:00:00,21.34,21.39,21.34,21.38,467000.0,13.008,13.0385,13.008,13.0324,467000.0
2008-02-01 13:05:00,21.38,21.45,21.38,21.4,651300.0,13.0324,13.075,13.0324,13.0446,651300.0
2008-02-01 13:10:00,21.41,21.43,21.38,21.43,367200.0,13.0506,13.0628,13.0324,13.0628,367200.0
2008-02-01 13:15:00,21.43,21.44,21.4,21.41,510200.0,13.0628,13.0689,13.0446,13.0506,510200.0
2008-02-01 13:20:00,21.41,21.43,21.39,21.42,438500.0,13.0506,13.0628,13.0385,13.0567,438500.0
2008-02-01 13:25:00,21.42,21.45,21.4,21.43,250400.0,13.0567,13.075,13.0446,13.0628,250400.0
2008-02-01 13:30:00,21.44,21.51,21.43,21.47,995900.0,13.0689,13.1116,13.0628,13.0872,995900.0
2008-02-01 13:35:00,21.47,21.49,21.43,21.47,547400.0,13.0872,13.0994,13.0628,13.0872,547400.0
2008-02-01 13:40:00,21.47,21.51,21.45,21.49,366100.0,13.0872,13.1116,13.075,13.0994,366100.0
2008-02-01 13:45:00,21.49,21.53,21.49,21.52,459700.0,13.0994,13.1238,13.0994,13.1177,459700.0
2008-02-01 13:50:00,21.53,21.56,21.51,21.51,412300.0,13.1238,13.1421,13.1116,13.1116,412300.0
2008-02-01 13:55:00,21.51,21.56,21.47,21.47,668700.0,13.1116,13.1421,13.0872,13.0872,668700.0
2008-02-01 14:00:00,21.47,21.52,21.45,21.45,391200.0,13.0872,13.1177,13.075,13.075,391200.0
2008-02-01 14:05:00,21.45,21.51,21.45,21.5,709900.0,13.075,13.1116,13.075,13.1055,709900.0
2008-02-01 14:10:00,21.51,21.56,21.49,21.53,671400.0,13.1116,13.1421,13.0994,13.1238,671400.0
2008-02-01 14:15:00,21.53,21.56,21.51,21.56,282300.0,13.1238,13.1421,13.1116,13.1421,282300.0
2008-02-01 14:20:00,21.56,21.57,21.53,21.56,267500.0,13.1421,13.1482,13.1238,13.1421,267500.0
2008-02-01 14:25:00,21.56,21.61,21.56,21.56,764500.0,13.1421,13.1726,13.1421,13.1421,764500.0
2008-02-01 14:30:00,21.56,21.65,21.54,21.64,670700.0,13.1421,13.1969,13.1299,13.1908,670700.0
2008-02-01 14:35:00,21.64,21.74,21.61,21.71,1006500.0,13.1908,13.2518,13.1726,13.2335,1006500.0
2008-02-01 14:40:00,21.71,21.77,21.65,21.77,836800.0,13.2335,13.2701,13.1969,13.2701,836800.0
2008-02-01 14:45:00,21.76,21.77,21.71,21.73,679700.0,13.264,13.2701,13.2335,13.2457,679700.0
2008-02-01 14:50:00,21.74,21.79,21.73,21.77,413000.0,13.2518,13.2823,13.2457,13.2701,413000.0
2008-02-01 14:55:00,21.76,21.77,21.7,21.71,527700.0,13.264,13.2701,13.2274,13.2335,527700.0
2008-02-01 15:00:00,21.7,21.78,21.69,21.75,805500.0,13.2274,13.2762,13.2213,13.2579,805500.0
2008-02-01 15:05:00,21.75,21.82,21.75,21.81,809400.0,13.2579,13.3006,13.2579,13.2945,809400.0
2008-02-01 15:10:00,21.8,21.82,21.79,21.79,589700.0,13.2884,13.3006,13.2823,13.2823,589700.0
2008-02-01 15:15:00,21.79,21.79,21.68,21.69,1057800.0,13.2823,13.2823,13.2152,13.2213,1057800.0
2008-02-01 15:20:00,21.7,21.7,21.62,21.63,1081900.0,13.2274,13.2274,13.1787,13.1848,1081900.0
2008-02-01 15:25:00,21.63,21.69,21.63,21.66,507000.0,13.1848,13.2213,13.1848,13.203,507000.0
2008-02-01 15:30:00,21.67,21.72,21.66,21.7,584200.0,13.2091,13.2396,13.203,13.2274,584200.0
2008-02-01 15:35:00,21.7,21.71,21.68,21.69,588700.0,13.2274,13.2335,13.2152,13.2213,588700.0
2008-02-01 15:40:00,21.69,21.74,21.69,21.74,753100.0,13.2213,13.2518,13.2213,13.2518,753100.0
2008-02-01 15:45:00,21.73,21.74,21.68,21.71,1109900.0,13.2457,13.2518,13.2152,13.2335,1109900.0
2008-02-01 15:50:00,21.72,21.74,21.68,21.69,1097600.0,13.2396,13.2518,13.2152,13.2213,1097600.0
2008-02-01 15:55:00,21.69,21.79,21.67,21.78,2342300.0,13.2213,13.2823,13.2091,13.2762,2342300.0
2008-02-04 09:30:00,21.74,21.74,21.59,21.66,1315600.0,13.2518,13.2518,13.1604,13.203,1315600.0
2008-02-04 09:35:00,21.67,21.75,21.63,21.63,939400.0,13.2091,13.2579,13.1848,13.1848,939400.0
2008-02-04 09:40:00,21.63,21.74,21.5,21.51,1043100.0,13.1848,13.2518,13.1055,13.1116,1043100.0
2008-02-04 09:45:00,21.52,21.59,21.51,21.58,872500.0,13.1177,13.1604,13.1116,13.1543,872500.0
2008-02-04 09:50:00,21.59,21.59,21.53,21.56,1008400.0,13.1604,13.1604,13.1238,13.1421,1008400.0
2008-02-04 09:55:00,21.57,21.66,21.55,21.58,961100.0,13.1482,13.203,13.136,13.1543,961100.0
2008-02-04 10:00:00,21.58,21.59,21.51,21.55,1104300.0,13.1543,13.1604,13.1116,13.136,1104300.0
2008-02-04 10:05:00,21.54,21.55,21.43,21.44,950600.0,13.1299,13.136,13.0628,13.0689,950600.0
2008-02-04 10:10:00,21.44,21.61,21.43,21.58,938500.0,13.0689,13.1726,13.0628,13.1543,938500.0
2008-02-04 10:15:00,21.58,21.61,21.54,21.57,345500.0,13.1543,13.1726,13.1299,13.1482,345500.0
2008-02-04 10:20:00,21.57,21.6,21.52,21.56,789800.0,13.1482,13.1665,13.1177,13.1421,789800.0
2008-02-04 10:25:00,21.56,21.57,21.46,21.48,514900.0,13.1421,13.1482,13.0811,13.0933,514900.0
2008-02-04 10:30:00,21.48,21.49,21.4,21.42,1188300.0,13.0933,13.0994,13.0446,13.0567,1188300.0
2008-02-04 10:35:00,21.42,21.47,21.36,21.4,1382600.0,13.0567,13.0872,13.0202,13.0446,1382600.0
2008-02-04 10:40:00,21.4,21.41,21.32,21.41,1629700.0,13.0446,13.0506,12.9958,13.0506,1629700.0
2008-02-04 10:45:00,21.41,21.44,21.35,21.4,712200.0,13.0506,13.0689,13.0141,13.0446,712200.0
2008-02-04 10:50:00,21.4,21.42,21.37,21.37,813100.0,13.0446,13.0567,13.0263,13.0263,813100.0
2008-02-04 10:55:00,21.38,21.42,21.36,21.38,761900.0,13.0324,13.0567,13.0202,13.0324,761900.0
2008-02-04 11:00:00,21.37,21.43,21.35,21.36,463700.0,13.0263,13.0628,13.0141,13.0202,463700.0
2008-02-04 11:05:00,21.35,21.45,21.33,21.45,649500.0,13.0141,13.075,13.0019,13.075,649500.0
2008-02-04 11:10:00,21.44,21.47,21.43,21.45,481800.0,13.0689,13.0872,13.0628,13.075,481800.0
2008-02-04 11:15:00,21.45,21.47,21.41,21.41,354800.0,13.075,13.0872,13.0506,13.0506,354800.0
2008-02-04 11:20:00,21.41,21.42,21.36,21.37,411400.0,13.0506,13.0567,13.0202,13.0263,411400.0
2008-02-04 11:25:00,21.37,21.39,21.35,21.37,581400.0,13.0263,13.0385,13.0141,13.0263,581400.0
2008-02-04 11:30:00,21.37,21.45,21.37,21.43,1292400.0,13.0263,13.075,13.0263,13.0628,1292400.0
2008-02-04 11:35:00,21.42,21.43,21.38,21.39,975900.0,13.0567,13.0628,13.0324,13.0385,975900.0
2008-02-04 11:40:00,21.39,21.41,21.34,21.39,783100.0,13.0385,13.0506,13.008,13.0385,783100.0
2008-02-04 11:45:00,21.39,21.4,21.37,21.37,854800.0,13.0385,13.0446,13.0263,13.0263,854800.0
2008-02-04 11:50:00,21.37,21.39,21.36,21.38,487500.0,13.0263,13.0385,13.0202,13.0324,487500.0
2008-02-04 11:55:00,21.37,21.39,21.34,21.36,710900.0,13.0263,13.0385,13.008,13.0202,710900.0
2008-02-04 12:00:00,21.36,21.38,21.32,21.34,639000.0,13.0202,13.0324,12.9958,13.008,639000.0
2008-02-04 12:05:00,21.35,21.38,21.33,21.34,452300.0,13.0141,13.0324,13.0019,13.008,452300.0
2008-02-04 12:10:00,21.33,21.33,21.31,21.32,541400.0,13.0019,13.0019,12.9897,12.9958,541400.0
2008-02-04 12:15:00,21.32,21.35,21.31,21.35,961300.0,12.9958,13.0141,12.9897,13.0141,961300.0
2008-02-04 12:20:00,21.34,21.37,21.33,21.37,544700.0,13.008,13.0263,13.0019,13.0263,544700.0
2008-02-04 12:25:00,21.36,21.39,21.33,21.38,525600.0,13.0202,13.0385,13.0019,13.0324,525600.0
2008-02-04 12:30:00,21.38,21.41,21.37,21.41,426000.0,13.0324,13.0506,13.0263,13.0506,426000.0
2008-02-04 12:35:00,21.41,21.41,21.35,21.35,536600.0,13.0506,13.0506,13.0141,13.0141,536600.0
2008-02-04 12:40:00,21.36,21.42,21.35,21.42,450000.0,13.0202,13.0567,13.0141,13.0567,450000.0
2008-02-04 12:45:00,21.42,21.46,21.41,21.44,716600.0,13.0567,13.0811,13.0506,13.0689,716600.0
2008-02-04 12:50:00,21.44,21.47,21.42,21.45,911600.0,13.0689,13.0872,13.0567,13.075,911600.0
2008-02-04 12:55:00,21.44,21.47,21.42,21.46,770600.0,13.0689,13.0872,13.0567,13.0811,770600.0
2008-02-04 13:00:00,21.47,21.47,21.43,21.46,414800.0,13.0872,13.0872,13.0628,13.0811,414800.0
2008-02-04 13:05:00,21.46,21.47,21.36,21.41,1214100.0,13.0811,13.0872,13.0202,13.0506,1214100.0
2008-02-04 13:10:00,21.4,21.43,21.4,21.42,474600.0,13.0446,13.0628,13.0446,13.0567,474600.0
2008-02-04 13:15:00,21.41,21.44,21.41,21.43,470900.0,13.0506,13.0689,13.0506,13.0628,470900.0
2008-02-04 13:20:00,21.43,21.44,21.41,21.41,245000.0,13.0628,13.0689,13.0506,13.0506,245000.0
2008-02-04 13:25:00,21.42,21.45,21.38,21.43,1002500.0,13.0567,13.075,13.0324,13.0628,1002500.0
2008-02-04 13:30:00,21.43,21.45,21.43,21.44,233500.0,13.0628,13.075,13.0628,13.0689,233500.0
2008-02-04 13:35:00,21.44,21.44,21.42,21.42,255000.0,13.0689,13.0689,13.0567,13.0567,255000.0
2008-02-04 13:40:00,21.42,21.45,21.42,21.43,301800.0,13.0567,13.075,13.0567,13.0628,301800.0
2008-02-04 13:45:00,21.44,21.46,21.42,21.43,414500.0,13.0689,13.0811,13.0567,13.0628,414500.0
2008-02-04 13:50:00,21.43,21.44,21.4,21.41,148100.0,13.0628,13.0689,13.0446,13.0506,148100.0
2008-02-04 13:55:00,21.41,21.42,21.4,21.42,240200.0,13.0506,13.0567,13.0446,13.0567,240200.0
2008-02-04 14:00:00,21.41,21.44,21.4,21.43,665000.0,13.0506,13.0689,13.0446,13.0628,665000.0
2008-02-04 14:05:00,21.43,21.44,21.38,21.38,514600.0,13.0628,13.0689,13.0324,13.0324,514600.0
2008-02-04 14:10:00,21.38,21.39,21.35,21.36,612500.0,13.0324,13.0385,13.0141,13.0202,612500.0
2008-02-04 14:15:00,21.36,21.43,21.36,21.4,516000.0,13.0202,13.0628,13.0202,13.0446,516000.0
2008-02-04 14:20:00,21.4,21.42,21.39,21.42,261300.0,13.0446,13.0567,13.0385,13.0567,261300.0
2008-02-04 14:25:00,21.42,21.43,21.37,21.38,632600.0,13.0567,13.0628,13.0263,13.0324,632600.0
2008-02-04 14:30:00,21.37,21.38,21.36,21.36,782000.0,13.0263,13.0324,13.0202,13.0202,782000.0
2008-02-04 14:35:00,21.36,21.37,21.35,21.35,1203400.0,13.0202,13.0263,13.0141,13.0141,1203400.0
2008-02-04 14:40:00,21.35,21.36,21.32,21.34,1625500.0,13.0141,13.0202,12.9958,13.008,1625500.0
2008-02-04 14:45:00,21.34,21.35,21.33,21.34,679500.0,13.008,13.0141,13.0019,13.008,679500.0
2008-02-04 14:50:00,21.35,21.35,21.32,21.32,817500.0,13.0141,13.0141,12.9958,12.9958,817500.0
2008-02-04 14:55:00,21.32,21.34,21.31,21.33,1289000.0,12.9958,13.008,12.9897,13.0019,1289000.0
2008-02-04 15:00:00,21.33,21.34,21.31,21.34,493400.0,13.0019,13.008,12.9897,13.008,493400.0
2008-02-04 15:05:00,21.34,21.39,21.33,21.39,1140300.0,13.008,13.0385,13.0019,13.0385,1140300.0
2008-02-04 15:10:00,21.38,21.4,21.36,21.37,626400.0,13.0324,13.0446,13.0202,13.0263,626400.0
2008-02-04 15:15:00,21.38,21.39,21.36,21.36,279700.0,13.0324,13.0385,13.0202,13.0202,279700.0
2008-02-04 15:20:00,21.36,21.41,21.33,21.37,1414900.0,13.0202,13.0506,13.0019,13.0263,1414900.0
2008-02-04 15:25:00,21.38,21.39,21.34,21.38,1310700.0,13.0324,13.0385,13.008,13.0324,1310700.0
2008-02-04 15:30:00,21.38,21.38,21.31,21.32,830500.0,13.0324,13.0324,12.9897,12.9958,830500.0
2008-02-04 15:35:00,21.32,21.36,21.32,21.34,1353600.0,12.9958,13.0202,12.9958,13.008,1353600.0
2008-02-04 15:40:00,21.35,21.36,21.33,21.33,1197800.0,13.0141,13.0202,13.0019,13.0019,1197800.0
2008-02-04 15:45:00,21.33,21.36,21.3,21.31,1606100.0,13.0019,13.0202,12.9836,12.9897,1606100.0
2008-02-04 15:50:00,21.31,21.34,21.3,21.32,1033400.0,12.9897,13.008,12.9836,12.9958,1033400.0
2008-02-04 15:55:00,21.31,21.32,21.16,21.19,3216000.0,12.9897,12.9958,12.8983,12.9165,3216000.0
2008-02-05 09:30:00,20.67,20.71,20.62,20.71,2320200.0,12.6794,12.704,12.6487,12.704,2320200.0
2008-02-05 09:35:00,20.71,20.75,20.66,20.67,1442600.0,12.704,12.7285,12.6733,12.6794,1442600.0
2008-02-05 09:40:00,20.67,20.72,20.62,20.64,1204600.0,12.6794,12.7101,12.6487,12.661,1204600.0
2008-02-05 09:45:00,20.64,20.74,20.63,20.73,1146100.0,12.661,12.7224,12.6549,12.7162,1146100.0
2008-02-05 09:50:00,20.69,20.83,20.66,20.8,1133800.0,12.6917,12.7776,12.6733,12.7592,1133800.0
2008-02-05 09:55:00,20.8,20.87,20.78,20.85,907300.0,12.7592,12.8021,12.7469,12.7898,907300.0
2008-02-05 10:00:00,20.85,20.86,20.67,20.69,1880100.0,12.7898,12.796,12.6794,12.6917,1880100.0
2008-02-05 10:05:00,20.69,20.71,20.59,20.64,959800.0,12.6917,12.704,12.6303,12.661,959800.0
2008-02-05 10:10:00,20.64,20.69,20.61,20.63,880200.0,12.661,12.6917,12.6426,12.6549,880200.0
2008-02-05 10:15:00,20.64,20.66,20.59,20.64,866100.0,12.661,12.6733,12.6303,12.661,866100.0
2008-02-05 10:20:00,20.65,20.66,20.6,20.64,986500.0,12.6671,12.6733,12.6365,12.661,986500.0
2008-02-05 10:25:00,20.64,20.67,20.63,20.67,950900.0,12.661,12.6794,12.6549,12.6794,950900.0
2008-02-05 10:30:00,20.67,20.67,20.59,20.61,708400.0,12.6794,12.6794,12.6303,12.6426,708400.0
2008-02-05 10:35:00,20.61,20.63,20.57,20.59,1158500.0,12.6426,12.6549,12.6181,12.6303,1158500.0
2008-02-05 10:40:00,20.6,20.61,20.55,20.55,435000.0,12.6365,12.6426,12.6058,12.6058,435000.0
2008-02-05 10:45:00,20.55,20.56,20.48,20.49,1225400.0,12.6058,12.6119,12.5629,12.569,1225400.0
2008-02-05 10:50:00,20.49,20.53,20.47,20.49,1360200.0,12.569,12.5935,12.5567,12.569,1360200.0
2008-02-05 10:55:00,20.49,20.5,20.4,20.4,1247200.0,12.569,12.5751,12.5138,12.5138,1247200.0
2008-02-05 11:00:00,20.41,20.44,20.37,20.38,1028000.0,12.5199,12.5383,12.4954,12.5015,1028000.0
2008-02-05 11:05:00,20.39,20.39,20.25,20.34,2069000.0,12.5077,12.5077,12.4218,12.477,2069000.0
2008-02-05 11:10:00,20.34,20.35,20.3,20.35,958500.0,12.477,12.4831,12.4524,12.4831,958500.0
2008-02-05 11:15:00,20.35,20.37,20.3,20.35,899500.0,12.4831,12.4954,12.4524,12.4831,899500.0
2008-02-05 11:20:00,20.35,20.39,20.32,20.36,1334900.0,12.4831,12.5077,12.4647,12.4893,1334900.0
2008-02-05 11:25:00,20.36,20.38,20.33,20.33,890600.0,12.4893,12.5015,12.4709,12.4709,890600.0
2008-02-05 11:30:00,20.33,20.34,20.25,20.3,1295900.0,12.4709,12.477,12.4218,12.4524,1295900.0
2008-02-05 11:35:00,20.3,20.35,20.29,20.34,806700.0,12.4524,12.4831,12.4463,12.477,806700.0
2008-02-05 11:40:00,20.33,20.34,20.31,20.31,300000.0,12.4709,12.477,12.4586,12.4586,300000.0
2008-02-05 11:45:00,20.32,20.43,20.31,20.41,1009500.0,12.4647,12.5322,12.4586,12.5199,1009500.0
2008-02-05 11:50:00,20.41,20.47,20.39,20.47,1126700.0,12.5199,12.5567,12.5077,12.5567,1126700.0
2008-02-05 11:55:00,20.47,20.54,20.46,20.47,1072500.0,12.5567,12.5997,12.5506,12.5567,1072500.0
2008-02-05 12:00:00,20.47,20.48,20.41,20.42,504400.0,12.5567,12.5629,12.5199,12.5261,504400.0
2008-02-05 12:05:00,20.43,20.43,20.37,20.38,679300.0,12.5322,12.5322,12.4954,12.5015,679300.0
2008-02-05 12:10:00,20.37,20.38,20.33,20.35,746300.0,12.4954,12.5015,12.4709,12.4831,746300.0
2008-02-05 12:15:00,20.36,20.36,20.28,20.34,752000.0,12.4893,12.4893,12.4402,12.477,752000.0
2008-02-05 12:20:00,20.35,20.35,20.22,20.26,1152800.0,12.4831,12.4831,12.4034,12.4279,1152800.0
2008-02-05 12:25:00,20.26,20.28,20.21,20.23,819400.0,12.4279,12.4402,12.3972,12.4095,819400.0
2008-02-05 12:30:00,20.23,20.29,20.22,20.28,635100.0,12.4095,12.4463,12.4034,12.4402,635100.0
2008-02-05 12:35:00,20.29,20.3,20.18,20.23,1524600.0,12.4463,12.4524,12.3788,12.4095,1524600.0
2008-02-05 12:40:00,20.23,20.26,20.22,20.26,611900.0,12.4095,12.4279,12.4034,12.4279,611900.0
2008-02-05 12:45:00,20.26,20.3,20.23,20.29,538600.0,12.4279,12.4524,12.4095,12.4463,538600.0
2008-02-05 12:50:00,20.29,20.34,20.27,20.31,532100.0,12.4463,12.477,12.434,12.4586,532100.0
2008-02-05 12:55:00,20.31,20.33,20.29,20.3,334400.0,12.4586,12.4709,12.4463,12.4524,334400.0
2008-02-05 13:00:00,20.29,20.36,20.28,20.29,721700.0,12.4463,12.4893,12.4402,12.4463,721700.0
2008-02-05 13:05:00,20.29,20.31,20.19,20.19,784800.0,12.4463,12.4586,12.385,12.385,784800.0
2008-02-05 13:10:00,20.19,20.22,20.17,20.21,1330100.0,12.385,12.4034,12.3727,12.3972,1330100.0
2008-02-05 13:15:00,20.21,20.25,20.19,20.21,716000.0,12.3972,12.4218,12.385,12.3972,716000.0
2008-02-05 13:20:00,20.22,20.25,20.2,20.22,376500.0,12.4034,12.4218,12.3911,12.4034,376500.0
2008-02-05 13:25:00,20.23,20.24,20.2,20.22,301300.0,12.4095,12.4156,12.3911,12.4034,301300.0
2008-02-05 13:30:00,20.23,20.28,20.19,20.21,701800.0,12.4095,12.4402,12.385,12.3972,701800.0
2008-02-05 13:35:00,20.2,20.22,20.18,20.19,447400.0,12.3911,12.4034,12.3788,12.385,447400.0
2008-02-05 13:40:00,20.18,20.26,20.18,20.22,663500.0,12.3788,12.4279,12.3788,12.4034,663500.0
2008-02-05 13:45:00,20.22,20.27,20.2,20.23,599400.0,12.4034,12.434,12.3911,12.4095,599400.0
2008-02-05 13:50:00,20.23,20.3,20.22,20.29,891000.0,12.4095,12.4524,12.4034,12.4463,891000.0
2008-02-05 13:55:00,20.3,20.31,20.26,20.28,883700.0,12.4524,12.4586,12.4279,12.4402,883700.0
2008-02-05 14:00:00,20.28,20.29,20.2,20.22,829600.0,12.4402,12.4463,12.3911,12.4034,829600.0
2008-02-05 14:05:00,20.22,20.25,20.18,20.25,1540200.0,12.4034,12.4218,12.3788,12.4218,1540200.0
2008-02-05 14:10:00,20.25,20.27,20.22,20.25,682100.0,12.4218,12.434,12.4034,12.4218,682100.0
2008-02-05 14:15:00,20.25,20.35,20.22,20.33,1141800.0,12.4218,12.4831,12.4034,12.4709,1141800.0
2008-02-05 14:20:00,20.34,20.38,20.32,20.37,851700.0,12.477,12.5015,12.4647,12.4954,851700.0
2008-02-05 14:25:00,20.38,20.42,20.34,20.35,1647500.0,12.5015,12.5261,12.477,12.4831,1647500.0
2008-02-05 14:30:00,20.36,20.4,20.34,20.37,836000.0,12.4893,12.5138,12.477,12.4954,836000.0
2008-02-05 14:35:00,20.37,20.4,20.35,20.39,632800.0,12.4954,12.5138,12.4831,12.5077,632800.0
2008-02-05 14:40:00,20.4,20.4,20.36,20.37,415300.0,12.5138,12.5138,12.4893,12.4954,415300.0
2008-02-05 14:45:00,20.37,20.37,20.33,20.33,527700.0,12.4954,12.4954,12.4709,12.4709,527700.0
2008-02-05 14:50:00,20.33,20.35,20.3,20.31,681400.0,12.4709,12.4831,12.4524,12.4586,681400.0
2008-02-05 14:55:00,20.32,20.32,20.28,20.29,485000.0,12.4647,12.4647,12.4402,12.4463,485000.0
2008-02-05 15:00:00,20.29,20.29,20.24,20.27,1124500.0,12.4463,12.4463,12.4156,12.434,1124500.0
2008-02-05 15:05:00,20.26,20.3,20.24,20.24,801100.0,12.4279,12.4524,12.4156,12.4156,801100.0
2008-02-05 15:10:00,20.24,20.25,20.2,20.22,826300.0,12.4156,12.4218,12.3911,12.4034,826300.0
2008-02-05 15:15:00,20.23,20.23,20.16,20.17,1604400.0,12.4095,12.4095,12.3666,12.3727,1604400.0
2008-02-05 15:20:00,20.17,20.21,20.15,20.18,1523700.0,12.3727,12.3972,12.3604,12.3788,1523700.0
2008-02-05 15:25:00,20.18,20.21,20.16,20.18,1392600.0,12.3788,12.3972,12.3666,12.3788,1392600.0
2008-02-05 15:30:00,20.18,20.22,20.18,20.19,1293700.0,12.3788,12.4034,12.3788,12.385,1293700.0
2008-02-05 15:35:00,20.19,20.26,20.18,20.22,1548000.0,12.385,12.4279,12.3788,12.4034,1548000.0
2008-02-05 15:40:00,20.21,20.23,20.17,20.2,1812800.0,12.3972,12.4095,12.3727,12.3911,1812800.0
2008-02-05 15:45:00,20.2,20.21,20.15,20.19,2319200.0,12.3911,12.3972,12.3604,12.385,2319200.0
2008-02-05 15:50:00,20.19,20.19,20.15,20.16,2345900.0,12.385,12.385,12.3604,12.3666,2345900.0
2008-02-05 15:55:00,20.15,20.16,20.11,20.13,2328000.0,12.3604,12.3666,12.3359,12.3482,2328000.0
2008-02-06 09:30:00,20.15,20.19,20.03,20.04,2637000.0,12.3604,12.385,12.2868,12.293,2637000.0
2008-02-06 09:35:00,20.05,20.17,20.03,20.13,1465100.0,12.2991,12.3727,12.2868,12.3482,1465100.0
2008-02-06 09:40:00,20.13,20.17,20.05,20.07,1226700.0,12.3482,12.3727,12.2991,12.3114,1226700.0
2008-02-06 09:45:00,20.06,20.11,20.04,20.08,1260300.0,12.3052,12.3359,12.293,12.3175,1260300.0
2008-02-06 09:50:00,20.08,20.11,20.06,20.08,1250300.0,12.3175,12.3359,12.3052,12.3175,1250300.0
2008-02-06 09:55:00,20.07,20.12,20.05,20.12,1251000.0,12.3114,12.342,12.2991,12.342,1251000.0
2008-02-06 10:00:00,20.12,20.38,20.11,20.35,2086800.0,12.342,12.5015,12.3359,12.4831,2086800.0
2008-02-06 10:05:00,20.35,20.39,20.11,20.33,1291600.0,12.4831,12.5077,12.3359,12.4709,1291600.0
2008-02-06 10:10:00,20.33,20.38,20.28,20.33,1212300.0,12.4709,12.5015,12.4402,12.4709,1212300.0
2008-02-06 10:15:00,20.33,20.34,20.26,20.3,1340900.0,12.4709,12.477,12.4279,12.4524,1340900.0
2008-02-06 10:20:00,20.31,20.33,20.27,20.27,1190000.0,12.4586,12.4709,12.434,12.434,1190000.0
2008-02-06 10:25:00,20.28,20.31,20.24,20.29,1017200.0,12.4402,12.4586,12.4156,12.4463,1017200.0
2008-02-06 10:30:00,20.3,20.31,20.26,20.27,715200.0,12.4524,12.4586,12.4279,12.434,715200.0
2008-02-06 10:35:00,20.27,20.33,20.24,20.3,768600.0,12.434,12.4709,12.4156,12.4524,768600.0
2008-02-06 10:40:00,20.3,20.35,20.3,20.33,1018200.0,12.4524,12.4831,12.4524,12.4709,1018200.0
2008-02-06 10:45:00,20.34,20.4,20.32,20.37,1054900.0,12.477,12.5138,12.4647,12.4954,1054900.0
2008-02-06 10:50:00,20.37,20.4,20.3,20.39,991500.0,12.4954,12.5138,12.4524,12.5077,991500.0
2008-02-06 10:55:00,20.4,20.42,20.32,20.36,864700.0,12.5138,12.5261,12.4647,12.4893,864700.0
2008-02-06 11:00:00,20.36,20.42,20.33,20.42,520800.0,12.4893,12.5261,12.4709,12.5261,520800.0
2008-02-06 11:05:00,20.42,20.43,20.36,20.37,591400.0,12.5261,12.5322,12.4893,12.4954,591400.0
2008-02-06 11:10:00,20.36,20.37,20.32,20.32,532400.0,12.4893,12.4954,12.4647,12.4647,532400.0
2008-02-06 11:15:00,20.32,20.41,20.31,20.33,655800.0,12.4647,12.5199,12.4586,12.4709,655800.0
2008-02-06 11:20:00,20.33,20.35,20.3,20.32,439300.0,12.4709,12.4831,12.4524,12.4647,439300.0
2008-02-06 11:25:00,20.32,20.36,20.31,20.33,452300.0,12.4647,12.4893,12.4586,12.4709,452300.0
2008-02-06 11:30:00,20.33,20.34,20.3,20.32,395400.0,12.4709,12.477,12.4524,12.4647,395400.0
2008-02-06 11:35:00,20.31,20.33,20.3,20.3,411800.0,12.4586,12.4709,12.4524,12.4524,411800.0
2008-02-06 11:40:00,20.31,20.31,20.26,20.29,594400.0,12.4586,12.4586,12.4279,12.4463,594400.0
2008-02-06 11:45:00,20.29,20.31,20.27,20.3,471200.0,12.4463,12.4586,12.434,12.4524,471200.0
2008-02-06 11:50:00,20.3,20.3,20.28,20.29,226400.0,12.4524,12.4524,12.4402,12.4463,226400.0
2008-02-06 11:55:00,20.29,20.29,20.26,20.27,323500.0,12.4463,12.4463,12.4279,12.434,323500.0
2008-02-06 12:00:00,20.27,20.29,20.26,20.29,245600.0,12.434,12.4463,12.4279,12.4463,245600.0
2008-02-06 12:05:00,20.29,20.31,20.29,20.3,162700.0,12.4463,12.4586,12.4463,12.4524,162700.0
2008-02-06 12:10:00,20.3,20.3,20.25,20.3,222500.0,12.4524,12.4524,12.4218,12.4524,222500.0
2008-02-06 12:15:00,20.3,20.3,20.26,20.27,246000.0,12.4524,12.4524,12.4279,12.434,246000.0
2008-02-06 12:20:00,20.26,20.28,20.25,20.27,525600.0,12.4279,12.4402,12.4218,12.434,525600.0
2008-02-06 12:25:00,20.27,20.27,20.26,20.27,294400.0,12.434,12.434,12.4279,12.434,294400.0
2008-02-06 12:30:00,20.26,20.27,20.25,20.27,529100.0,12.4279,12.434,12.4218,12.434,529100.0
2008-02-06 12:35:00,20.27,20.27,20.21,20.24,825200.0,12.434,12.434,12.3972,12.4156,825200.0
2008-02-06 12:40:00,20.23,20.25,20.22,20.23,876300.0,12.4095,12.4218,12.4034,12.4095,876300.0
2008-02-06 12:45:00,20.23,20.23,20.16,20.18,1064200.0,12.4095,12.4095,12.3666,12.3788,1064200.0
2008-02-06 12:50:00,20.18,20.2,20.15,20.2,343000.0,12.3788,12.3911,12.3604,12.3911,343000.0
2008-02-06 12:55:00,20.2,20.26,20.19,20.22,421200.0,12.3911,12.4279,12.385,12.4034,421200.0
2008-02-06 13:00:00,20.22,20.27,20.22,20.26,464200.0,12.4034,12.434,12.4034,12.4279,464200.0
2008-02-06 13:05:00,20.25,20.28,20.25,20.26,287500.0,12.4218,12.4402,12.4218,12.4279,287500.0
2008-02-06 13:10:00,20.27,20.27,20.22,20.24,435800.0,12.434,12.434,12.4034,12.4156,435800.0
2008-02-06 13:15:00,20.23,20.24,20.2,20.2,305400.0,12.4095,12.4156,12.3911,12.3911,305400.0
2008-02-06 13:20:00,20.2,20.22,20.17,20.22,518800.0,12.3911,12.4034,12.3727,12.4034,518800.0
2008-02-06 13:25:00,20.22,20.24,20.21,20.23,315700.0,12.4034,12.4156,12.3972,12.4095,315700.0
2008-02-06 13:30:00,20.23,20.26,20.18,20.19,602600.0,12.4095,12.4279,12.3788,12.385,602600.0
2008-02-06 13:35:00,20.18,20.21,20.15,20.16,660700.0,12.3788,12.3972,12.3604,12.3666,660700.0
2008-02-06 13:40:00,20.16,20.18,20.12,20.14,791600.0,12.3666,12.3788,12.342,12.3543,791600.0
2008-02-06 13:45:00,20.13,20.23,20.12,20.2,1382700.0,12.3482,12.4095,12.342,12.3911,1382700.0
2008-02-06 13:50:00,20.2,20.23,20.16,20.16,232100.0,12.3911,12.4095,12.3666,12.3666,232100.0
2008-02-06 13:55:00,20.16,20.16,20.1,20.11,676400.0,12.3666,12.3666,12.3298,12.3359,676400.0
2008-02-06 14:00:00,20.11,20.16,20.06,20.16,1173100.0,12.3359,12.3666,12.3052,12.3666,1173100.0
2008-02-06 14:05:00,20.16,20.16,20.07,20.08,853100.0,12.3666,12.3666,12.3114,12.3175,853100.0
2008-02-06 14:10:00,20.08,20.08,19.96,19.98,1748900.0,12.3175,12.3175,12.2439,12.2562,1748900.0
2008-02-06 14:15:00,19.97,20.04,19.95,20.01,1672400.0,12.25,12.293,12.2378,12.2746,1672400.0
2008-02-06 14:20:00,20.01,20.02,19.98,20.01,756700.0,12.2746,12.2807,12.2562,12.2746,756700.0
2008-02-06 14:25:00,20.01,20.12,19.96,20.12,1417300.0,12.2746,12.342,12.2439,12.342,1417300.0
2008-02-06 14:30:00,20.12,20.14,20.05,20.06,1425200.0,12.342,12.3543,12.2991,12.3052,1425200.0
2008-02-06 14:35:00,20.07,20.2,20.07,20.16,978900.0,12.3114,12.3911,12.3114,12.3666,978900.0
2008-02-06 14:40:00,20.16,20.19,20.13,20.15,631100.0,12.3666,12.385,12.3482,12.3604,631100.0
2008-02-06 14:45:00,20.14,20.19,20.13,20.18,686100.0,12.3543,12.385,12.3482,12.3788,686100.0
2008-02-06 14:50:00,20.18,20.19,20.11,20.13,605500.0,12.3788,12.385,12.3359,12.3482,605500.0
2008-02-06 14:55:00,20.13,20.2,20.13,20.18,1202700.0,12.3482,12.3911,12.3482,12.3788,1202700.0
2008-02-06 15:00:00,20.18,20.19,20.11,20.12,934200.0,12.3788,12.385,12.3359,12.342,934200.0
2008-02-06 15:05:00,20.13,20.18,20.12,20.18,706400.0,12.3482,12.3788,12.342,12.3788,706400.0
2008-02-06 15:10:00,20.17,20.22,20.15,20.18,998400.0,12.3727,12.4034,12.3604,12.3788,998400.0
2008-02-06 15:15:00,20.18,20.18,20.1,20.15,1105900.0,12.3788,12.3788,12.3298,12.3604,1105900.0
2008-02-06 15:20:00,20.15,20.17,20.11,20.17,766000.0,12.3604,12.3727,12.3359,12.3727,766000.0
2008-02-06 15:25:00,20.17,20.24,20.17,20.19,990200.0,12.3727,12.4156,12.3727,12.385,990200.0
2008-02-06 15:30:00,20.19,20.2,20.11,20.11,803500.0,12.385,12.3911,12.3359,12.3359,803500.0
2008-02-06 15:35:00,20.11,20.11,20.02,20.05,1250500.0,12.3359,12.3359,12.2807,12.2991,1250500.0
2008-02-06 15:40:00,20.05,20.05,19.95,19.95,1001900.0,12.2991,12.2991,12.2378,12.2378,1001900.0
2008-02-06 15:45:00,19.95,20.01,19.92,19.95,2425700.0,12.2378,12.2746,12.2193,12.2378,2425700.0
2008-02-06 15:50:00,19.95,19.96,19.92,19.96,1191000.0,12.2378,12.2439,12.2193,12.2439,1191000.0
2008-02-06 15:55:00,19.96,19.96,19.9,19.93,2784700.0,12.2439,12.2439,12.2071,12.2255,2784700.0
2008-02-07 09:30:00,19.67,19.79,19.5,19.71,2373700.0,12.066,12.1396,11.9617,12.0905,2373700.0
2008-02-07 09:35:00,19.71,19.79,19.7,19.77,1274200.0,12.0905,12.1396,12.0844,12.1273,1274200.0
2008-02-07 09:40:00,19.78,19.85,19.75,19.83,2474100.0,12.1335,12.1764,12.1151,12.1641,2474100.0
2008-02-07 09:45:00,19.83,19.89,19.8,19.84,1356700.0,12.1641,12.2009,12.1457,12.1703,1356700.0
2008-02-07 09:50:00,19.84,19.85,19.72,19.79,1089300.0,12.1703,12.1764,12.0967,12.1396,1089300.0
2008-02-07 09:55:00,19.8,19.81,19.7,19.74,1508300.0,12.1457,12.1519,12.0844,12.1089,1508300.0
2008-02-07 10:00:00,19.75,19.9,19.75,19.89,2576800.0,12.1151,12.2071,12.1151,12.2009,2576800.0
2008-02-07 10:05:00,19.9,20.14,19.89,20.07,1782900.0,12.2071,12.3543,12.2009,12.3114,1782900.0
2008-02-07 10:10:00,20.06,20.07,19.98,19.99,2017700.0,12.3052,12.3114,12.2562,12.2623,2017700.0
2008-02-07 10:15:00,20.0,20.28,19.98,20.25,1592000.0,12.2684,12.4402,12.2562,12.4218,1592000.0
2008-02-07 10:20:00,20.25,20.32,20.12,20.13,1309400.0,12.4218,12.4647,12.342,12.3482,1309400.0
2008-02-07 10:25:00,20.13,20.22,20.09,20.15,1169200.0,12.3482,12.4034,12.3236,12.3604,1169200.0
2008-02-07 10:30:00,20.14,20.15,20.01,20.01,681400.0,12.3543,12.3604,12.2746,12.2746,681400.0
2008-02-07 10:35:00,20.01,20.03,19.86,19.86,1044800.0,12.2746,12.2868,12.1825,12.1825,1044800.0
2008-02-07 10:40:00,19.86,20.01,19.86,19.95,1328100.0,12.1825,12.2746,12.1825,12.2378,1328100.0
2008-02-07 10:45:00,19.95,20.02,19.89,20.01,702800.0,12.2378,12.2807,12.2009,12.2746,702800.0
2008-02-07 10:50:00,20.02,20.1,20.0,20.1,701500.0,12.2807,12.3298,12.2684,12.3298,701500.0
2008-02-07 10:55:00,20.1,20.1,19.98,20.0,387100.0,12.3298,12.3298,12.2562,12.2684,387100.0
2008-02-07 11:00:00,20.01,20.04,20.0,20.01,489100.0,12.2746,12.293,12.2684,12.2746,489100.0
2008-02-07 11:05:00,20.0,20.05,19.94,19.94,524100.0,12.2684,12.2991,12.2316,12.2316,524100.0
2008-02-07 11:10:00,19.94,19.95,19.91,19.94,1002100.0,12.2316,12.2378,12.2132,12.2316,1002100.0
2008-02-07 11:15:00,19.95,20.0,19.91,19.92,558400.0,12.2378,12.2684,12.2132,12.2193,558400.0
2008-02-07 11:20:00,19.91,19.97,19.91,19.96,259600.0,12.2132,12.25,12.2132,12.2439,259600.0
2008-02-07 11:25:00,19.96,19.97,19.85,19.95,381600.0,12.2439,12.25,12.1764,12.2378,381600.0
2008-02-07 11:30:00,19.95,19.99,19.95,19.99,290300.0,12.2378,12.2623,12.2378,12.2623,290300.0
2008-02-07 11:35:00,19.99,20.0,19.94,19.96,390900.0,12.2623,12.2684,12.2316,12.2439,390900.0
2008-02-07 11:40:00,19.97,20.0,19.95,19.98,459700.0,12.25,12.2684,12.2378,12.2562,459700.0
2008-02-07 11:45:00,19.99,20.02,19.9,20.01,950000.0,12.2623,12.2807,12.2071,12.2746,950000.0
2008-02-07 11:50:00,20.0,20.01,19.98,20.0,414500.0,12.2684,12.2746,12.2562,12.2684,414500.0
2008-02-07 11:55:00,20.0,20.02,19.98,20.01,290000.0,12.2684,12.2807,12.2562,12.2746,290000.0
2008-02-07 12:00:00,20.0,20.03,19.98,20.0,390700.0,12.2684,12.2868,12.2562,12.2684,390700.0
2008-02-07 12:05:00,20.0,20.01,19.95,19.97,965300.0,12.2684,12.2746,12.2378,12.25,965300.0
2008-02-07 12:10:00,19.97,20.0,19.95,19.99,892600.0,12.25,12.2684,12.2378,12.2623,892600.0
2008-02-07 12:15:00,19.99,20.0,19.95,20.0,1228400.0,12.2623,12.2684,12.2378,12.2684,1228400.0
2008-02-07 12:20:00,19.99,20.01,19.98,20.0,797400.0,12.2623,12.2746,12.2562,12.2684,797400.0
2008-02-07 12:25:00,20.01,20.03,19.99,20.03,376200.0,12.2746,12.2868,12.2623,12.2868,376200.0
2008-02-07 12:30:00,20.02,20.11,20.02,20.1,961000.0,12.2807,12.3359,12.2807,12.3298,961000.0
2008-02-07 12:35:00,20.09,20.1,20.04,20.09,444000.0,12.3236,12.3298,12.293,12.3236,444000.0
2008-02-07 12:40:00,20.08,20.11,20.07,20.1,461300.0,12.3175,12.3359,12.3114,12.3298,461300.0
2008-02-07 12:45:00,20.11,20.15,20.07,20.15,896500.0,12.3359,12.3604,12.3114,12.3604,896500.0
2008-02-07 12:50:00,20.14,20.21,20.14,20.21,798700.0,12.3543,12.3972,12.3543,12.3972,798700.0
2008-02-07 12:55:00,20.2,20.21,20.14,20.15,758400.0,12.3911,12.3972,12.3543,12.3604,758400.0
2008-02-07 13:00:00,20.16,20.18,20.13,20.14,298000.0,12.3666,12.3788,12.3482,12.3543,298000.0
2008-02-07 13:05:00,20.14,20.15,20.1,20.12,446300.0,12.3543,12.3604,12.3298,12.342,446300.0
2008-02-07 13:10:00,20.12,20.13,20.05,20.07,1094900.0,12.342,12.3482,12.2991,12.3114,1094900.0
2008-02-07 13:15:00,20.07,20.08,20.04,20.05,452100.0,12.3114,12.3175,12.293,12.2991,452100.0
2008-02-07 13:20:00,20.05,20.13,20.03,20.11,738800.0,12.2991,12.3482,12.2868,12.3359,738800.0
2008-02-07 13:25:00,20.1,20.26,20.1,20.22,914100.0,12.3298,12.4279,12.3298,12.4034,914100.0
2008-02-07 13:30:00,20.22,20.23,20.16,20.19,395700.0,12.4034,12.4095,12.3666,12.385,395700.0
2008-02-07 13:35:00,20.2,20.21,20.15,20.17,599000.0,12.3911,12.3972,12.3604,12.3727,599000.0
2008-02-07 13:40:00,20.17,20.24,20.17,20.23,559900.0,12.3727,12.4156,12.3727,12.4095,559900.0
2008-02-07 13:45:00,20.23,20.27,20.22,20.25,507900.0,12.4095,12.434,12.4034,12.4218,507900.0
2008-02-07 13:50:00,20.24,20.26,20.18,20.24,738200.0,12.4156,12.4279,12.3788,12.4156,738200.0
2008-02-07 13:55:00,20.23,20.35,20.22,20.33,937000.0,12.4095,12.4831,12.4034,12.4709,937000.0
2008-02-07 14:00:00,20.32,20.32,20.27,20.29,746900.0,12.4647,12.4647,12.434,12.4463,746900.0
2008-02-07 14:05:00,20.29,20.36,20.26,20.35,1253200.0,12.4463,12.4893,12.4279,12.4831,1253200.0
2008-02-07 14:10:00,20.35,20.36,20.23,20.23,666800.0,12.4831,12.4893,12.4095,12.4095,666800.0
2008-02-07 14:15:00,20.24,20.25,20.11,20.11,1561900.0,12.4156,12.4218,12.3359,12.3359,1561900.0
2008-02-07 14:20:00,20.11,20.17,20.03,20.15,990300.0,12.3359,12.3727,12.2868,12.3604,990300.0
2008-02-07 14:25:00,20.15,20.2,20.14,20.15,451400.0,12.3604,12.3911,12.3543,12.3604,451400.0
2008-02-07 14:30:00,20.16,20.16,20.08,20.1,685600.0,12.3666,12.3666,12.3175,12.3298,685600.0
2008-02-07 14:35:00,20.1,20.14,20.06,20.07,918500.0,12.3298,12.3543,12.3052,12.3114,918500.0
2008-02-07 14:40:00,20.07,20.12,20.05,20.06,1263900.0,12.3114,12.342,12.2991,12.3052,1263900.0
2008-02-07 14:45:00,20.07,20.12,20.0,20.1,859600.0,12.3114,12.342,12.2684,12.3298,859600.0
2008-02-07 14:50:00,20.11,20.11,20.04,20.07,634600.0,12.3359,12.3359,12.293,12.3114,634600.0
2008-02-07 14:55:00,20.06,20.11,20.0,20.0,768000.0,12.3052,12.3359,12.2684,12.2684,768000.0
2008-02-07 15:00:00,20.0,20.01,19.93,19.98,1785000.0,12.2684,12.2746,12.2255,12.2562,1785000.0
2008-02-07 15:05:00,19.99,20.0,19.88,19.88,1500300.0,12.2623,12.2684,12.1948,12.1948,1500300.0
2008-02-07 15:10:00,19.88,20.01,19.85,20.0,2136400.0,12.1948,12.2746,12.1764,12.2684,2136400.0
2008-02-07 15:15:00,20.0,20.1,20.0,20.04,858900.0,12.2684,12.3298,12.2684,12.293,858900.0
2008-02-07 15:20:00,20.05,20.09,20.02,20.04,695200.0,12.2991,12.3236,12.2807,12.293,695200.0
2008-02-07 15:25:00,20.04,20.14,20.02,20.04,1218300.0,12.293,12.3543,12.2807,12.293,1218300.0
2008-02-07 15:30:00,20.05,20.11,20.04,20.11,957300.0,12.2991,12.3359,12.293,12.3359,957300.0
2008-02-07 15:35:00,20.11,20.14,20.05,20.07,995400.0,12.3359,12.3543,12.2991,12.3114,995400.0
2008-02-07 15:40:00,20.07,20.11,20.02,20.02,886000.0,12.3114,12.3359,12.2807,12.2807,886000.0
2008-02-07 15:45:00,20.02,20.06,20.0,20.03,1003200.0,12.2807,12.3052,12.2684,12.2868,1003200.0
2008-02-07 15:50:00,20.03,20.08,20.0,20.07,940800.0,12.2868,12.3175,12.2684,12.3114,940800.0
2008-02-07 15:55:00,20.07,20.08,20.03,20.06,1111300.0,12.3114,12.3175,12.2868,12.3052,1111300.0
2008-02-08 09:30:00,19.95,20.09,19.95,20.07,941600.0,12.2378,12.3236,12.2378,12.3114,941600.0
2008-02-08 09:35:00,20.07,20.21,20.01,20.1,1056800.0,12.3114,12.3972,12.2746,12.3298,1056800.0
2008-02-08 09:40:00,20.1,20.1,19.97,20.05,893900.0,12.3298,12.3298,12.25,12.2991,893900.0
2008-02-08 09:45:00,20.05,20.09,19.99,20.0,797800.0,12.2991,12.3236,12.2623,12.2684,797800.0
2008-02-08 09:50:00,20.0,20.05,19.97,20.04,817900.0,12.2684,12.2991,12.25,12.293,817900.0
2008-02-08 09:55:00,20.04,20.08,20.01,20.08,470600.0,12.293,12.3175,12.2746,12.3175,470600.0
2008-02-08 10:00:00,20.07,20.15,20.0,20.14,1101600.0,12.3114,12.3604,12.2684,12.3543,1101600.0
2008-02-08 10:05:00,20.15,20.25,20.14,20.18,1597400.0,12.3604,12.4218,12.3543,12.3788,1597400.0
2008-02-08 10:10:00,20.18,20.21,20.14,20.16,669700.0,12.3788,12.3972,12.3543,12.3666,669700.0
2008-02-08 10:15:00,20.15,20.16,20.1,20.12,500500.0,12.3604,12.3666,12.3298,12.342,500500.0
2008-02-08 10:20:00,20.11,20.17,20.11,20.16,731300.0,12.3359,12.3727,12.3359,12.3666,731300.0
2008-02-08 10:25:00,20.16,20.22,20.14,20.18,639300.0,12.3666,12.4034,12.3543,12.3788,639300.0
2008-02-08 10:30:00,20.18,20.18,20.11,20.12,751400.0,12.3788,12.3788,12.3359,12.342,751400.0
2008-02-08 10:35:00,20.12,20.15,20.11,20.13,918900.0,12.342,12.3604,12.3359,12.3482,918900.0
2008-02-08 10:40:00,20.13,20.15,20.1,20.15,551000.0,12.3482,12.3604,12.3298,12.3604,551000.0
2008-02-08 10:45:00,20.15,20.24,20.15,20.23,690400.0,12.3604,12.4156,12.3604,12.4095,690400.0
2008-02-08 10:50:00,20.22,20.28,20.22,20.28,541500.0,12.4034,12.4402,12.4034,12.4402,541500.0
2008-02-08 10:55:00,20.27,20.28,20.21,20.22,551400.0,12.434,12.4402,12.3972,12.4034,551400.0
2008-02-08 11:00:00,20.22,20.24,20.18,20.21,559800.0,12.4034,12.4156,12.3788,12.3972,559800.0
2008-02-08 11:05:00,20.21,20.29,20.2,20.28,368800.0,12.3972,12.4463,12.3911,12.4402,368800.0
2008-02-08 11:10:00,20.28,20.33,20.27,20.29,761800.0,12.4402,12.4709,12.434,12.4463,761800.0
2008-02-08 11:15:00,20.29,20.31,20.25,20.3,387600.0,12.4463,12.4586,12.4218,12.4524,387600.0
2008-02-08 11:20:00,20.29,20.3,20.21,20.21,345000.0,12.4463,12.4524,12.3972,12.3972,345000.0
2008-02-08 11:25:00,20.22,20.25,20.19,20.19,673600.0,12.4034,12.4218,12.385,12.385,673600.0
2008-02-08 11:30:00,20.19,20.26,20.19,20.24,531300.0,12.385,12.4279,12.385,12.4156,531300.0
2008-02-08 11:35:00,20.24,20.28,20.23,20.25,406700.0,12.4156,12.4402,12.4095,12.4218,406700.0
2008-02-08 11:40:00,20.24,20.29,20.23,20.27,514300.0,12.4156,12.4463,12.4095,12.434,514300.0
2008-02-08 11:45:00,20.27,20.28,20.24,20.25,364100.0,12.434,12.4402,12.4156,12.4218,364100.0
2008-02-08 11:50:00,20.24,20.25,20.17,20.24,526100.0,12.4156,12.4218,12.3727,12.4156,526100.0
2008-02-08 11:55:00,20.25,20.26,20.19,20.2,737500.0,12.4218,12.4279,12.385,12.3911,737500.0
2008-02-08 12:00:00,20.19,20.23,20.18,20.22,578100.0,12.385,12.4095,12.3788,12.4034,578100.0
2008-02-08 12:05:00,20.23,20.28,20.22,20.26,476900.0,12.4095,12.4402,12.4034,12.4279,476900.0
2008-02-08 12:10:00,20.27,20.28,20.24,20.25,619600.0,12.434,12.4402,12.4156,12.4218,619600.0
2008-02-08 12:15:00,20.25,20.26,20.21,20.22,481600.0,12.4218,12.4279,12.3972,12.4034,481600.0
2008-02-08 12:20:00,20.22,20.23,20.13,20.16,783200.0,12.4034,12.4095,12.3482,12.3666,783200.0
2008-02-08 12:25:00,20.16,20.22,20.16,20.21,419300.0,12.3666,12.4034,12.3666,12.3972,419300.0
2008-02-08 12:30:00,20.21,20.25,20.19,20.22,676100.0,12.3972,12.4218,12.385,12.4034,676100.0
2008-02-08 12:35:00,20.21,20.25,20.2,20.21,726900.0,12.3972,12.4218,12.3911,12.3972,726900.0
2008-02-08 12:40:00,20.22,20.28,20.21,20.27,492500.0,12.4034,12.4402,12.3972,12.434,492500.0
2008-02-08 12:45:00,20.26,20.28,20.2,20.2,602400.0,12.4279,12.4402,12.3911,12.3911,602400.0
2008-02-08 12:50:00,20.2,20.25,20.19,20.23,551200.0,12.3911,12.4218,12.385,12.4095,551200.0
2008-02-08 12:55:00,20.23,20.26,20.23,20.26,187100.0,12.4095,12.4279,12.4095,12.4279,187100.0
2008-02-08 13:00:00,20.26,20.28,20.2,20.28,892300.0,12.4279,12.4402,12.3911,12.4402,892300.0
2008-02-08 13:05:00,20.28,20.3,20.25,20.26,1057100.0,12.4402,12.4524,12.4218,12.4279,1057100.0
2008-02-08 13:10:00,20.27,20.27,20.23,20.26,739000.0,12.434,12.434,12.4095,12.4279,739000.0
2008-02-08 13:15:00,20.26,20.27,20.22,20.22,736700.0,12.4279,12.434,12.4034,12.4034,736700.0
2008-02-08 13:20:00,20.22,20.24,20.22,20.22,487300.0,12.4034,12.4156,12.4034,12.4034,487300.0
2008-02-08 13:25:00,20.22,20.26,20.22,20.26,1023000.0,12.4034,12.4279,12.4034,12.4279,1023000.0
2008-02-08 13:30:00,20.25,20.29,20.23,20.23,839700.0,12.4218,12.4463,12.4095,12.4095,839700.0
2008-02-08 13:35:00,20.23,20.24,20.1,20.12,871100.0,12.4095,12.4156,12.3298,12.342,871100.0
2008-02-08 13:40:00,20.11,20.13,20.06,20.1,1100200.0,12.3359,12.3482,12.3052,12.3298,1100200.0
2008-02-08 13:45:00,20.1,20.15,20.09,20.14,778400.0,12.3298,12.3604,12.3236,12.3543,778400.0
2008-02-08 13:50:00,20.14,20.2,20.1,20.12,697600.0,12.3543,12.3911,12.3298,12.342,697600.0
2008-02-08 13:55:00,20.12,20.2,20.1,20.16,670200.0,12.342,12.3911,12.3298,12.3666,670200.0
2008-02-08 14:00:00,20.3,20.3,20.11,20.14,536000.0,12.4524,12.4524,12.3359,12.3543,536000.0
2008-02-08 14:05:00,20.13,20.19,20.13,20.16,559400.0,12.3482,12.385,12.3482,12.3666,559400.0
2008-02-08 14:10:00,20.15,20.19,20.14,20.18,518300.0,12.3604,12.385,12.3543,12.3788,518300.0
2008-02-08 14:15:00,20.19,20.23,20.18,20.22,496700.0,12.385,12.4095,12.3788,12.4034,496700.0
2008-02-08 14:20:00,20.22,20.25,20.18,20.19,620200.0,12.4034,12.4218,12.3788,12.385,620200.0
2008-02-08 14:25:00,20.18,20.2,20.17,20.17,489500.0,12.3788,12.3911,12.3727,12.3727,489500.0
2008-02-08 14:30:00,20.18,20.2,20.16,20.18,568300.0,12.3788,12.3911,12.3666,12.3788,568300.0
2008-02-08 14:35:00,20.18,20.21,20.17,20.2,304400.0,12.3788,12.3972,12.3727,12.3911,304400.0
2008-02-08 14:40:00,20.2,20.22,20.18,20.21,378300.0,12.3911,12.4034,12.3788,12.3972,378300.0
2008-02-08 14:45:00,20.21,20.21,20.14,20.14,306400.0,12.3972,12.3972,12.3543,12.3543,306400.0
2008-02-08 14:50:00,20.14,20.19,20.14,20.16,287200.0,12.3543,12.385,12.3543,12.3666,287200.0
2008-02-08 14:55:00,20.16,20.17,20.1,20.1,374200.0,12.3666,12.3727,12.3298,12.3298,374200.0
2008-02-08 15:00:00,20.11,20.17,20.09,20.09,915400.0,12.3359,12.3727,12.3236,12.3236,915400.0
2008-02-08 15:05:00,20.1,20.14,20.09,20.14,506500.0,12.3298,12.3543,12.3236,12.3543,506500.0
2008-02-08 15:10:00,20.14,20.16,20.13,20.15,708100.0,12.3543,12.3666,12.3482,12.3604,708100.0
2008-02-08 15:15:00,20.16,20.21,20.16,20.2,342400.0,12.3666,12.3972,12.3666,12.3911,342400.0
2008-02-08 15:20:00,20.2,20.21,20.15,20.16,306000.0,12.3911,12.3972,12.3604,12.3666,306000.0
2008-02-08 15:25:00,20.17,20.19,20.15,20.17,299900.0,12.3727,12.385,12.3604,12.3727,299900.0
2008-02-08 15:30:00,20.17,20.23,20.15,20.23,572700.0,12.3727,12.4095,12.3604,12.4095,572700.0
2008-02-08 15:35:00,20.22,20.23,20.13,20.16,794200.0,12.4034,12.4095,12.3482,12.3666,794200.0
2008-02-08 15:40:00,20.15,20.23,20.14,20.23,853000.0,12.3604,12.4095,12.3543,12.4095,853000.0
2008-02-08 15:45:00,20.23,20.3,20.22,20.29,861700.0,12.4095,12.4524,12.4034,12.4463,861700.0
2008-02-08 15:50:00,20.29,20.3,20.2,20.25,1334400.0,12.4463,12.4524,12.3911,12.4218,1334400.0
2008-02-08 15:55:00,20.24,20.27,20.18,20.26,1276800.0,12.4156,12.434,12.3788,12.4279,1276800.0
2008-02-11 09:30:00,20.42,20.47,20.39,20.41,822700.0,12.5261,12.5567,12.5077,12.5199,822700.0
2008-02-11 09:35:00,20.41,20.44,20.28,20.31,1206900.0,12.5199,12.5383,12.4402,12.4586,1206900.0
2008-02-11 09:40:00,20.3,20.36,20.19,20.25,1624800.0,12.4524,12.4893,12.385,12.4218,1624800.0
2008-02-11 09:45:00,20.24,20.35,20.15,20.33,1705800.0,12.4156,12.4831,12.3604,12.4709,1705800.0
2008-02-11 09:50:00,20.33,20.37,20.33,20.35,745400.0,12.4709,12.4954,12.4709,12.4831,745400.0
2008-02-11 09:55:00,20.36,20.49,20.35,20.49,1285400.0,12.4893,12.569,12.4831,12.569,1285400.0
2008-02-11 10:00:00,20.49,20.61,20.47,20.58,1460600.0,12.569,12.6426,12.5567,12.6242,1460600.0
2008-02-11 10:05:00,20.57,20.58,20.5,20.53,922900.0,12.6181,12.6242,12.5751,12.5935,922900.0
2008-02-11 10:10:00,20.52,20.56,20.52,20.54,786700.0,12.5874,12.6119,12.5874,12.5997,786700.0
2008-02-11 10:15:00,20.53,20.58,20.52,20.53,801600.0,12.5935,12.6242,12.5874,12.5935,801600.0
2008-02-11 10:20:00,20.53,20.55,20.48,20.48,1311900.0,12.5935,12.6058,12.5629,12.5629,1311900.0
2008-02-11 10:25:00,20.48,20.5,20.45,20.5,1199000.0,12.5629,12.5751,12.5445,12.5751,1199000.0
2008-02-11 10:30:00,20.49,20.56,20.49,20.54,935200.0,12.569,12.6119,12.569,12.5997,935200.0
2008-02-11 10:35:00,20.55,20.57,20.54,20.55,742600.0,12.6058,12.6181,12.5997,12.6058,742600.0
2008-02-11 10:40:00,20.54,20.62,20.51,20.61,1033500.0,12.5997,12.6487,12.5813,12.6426,1033500.0
2008-02-11 10:45:00,20.61,20.64,20.59,20.6,788200.0,12.6426,12.661,12.6303,12.6365,788200.0
2008-02-11 10:50:00,20.6,20.7,20.6,20.7,905000.0,12.6365,12.6978,12.6365,12.6978,905000.0
2008-02-11 10:55:00,20.69,20.71,20.67,20.7,617400.0,12.6917,12.704,12.6794,12.6978,617400.0
2008-02-11 11:00:00,20.7,20.71,20.67,20.67,476900.0,12.6978,12.704,12.6794,12.6794,476900.0
2008-02-11 11:05:00,20.68,20.72,20.67,20.72,828800.0,12.6855,12.7101,12.6794,12.7101,828800.0
2008-02-11 11:10:00,20.71,20.79,20.7,20.7,719100.0,12.704,12.753,12.6978,12.6978,719100.0
2008-02-11 11:15:00,20.7,20.79,20.69,20.78,876300.0,12.6978,12.753,12.6917,12.7469,876300.0
2008-02-11 11:20:00,20.78,20.82,20.75,20.75,574600.0,12.7469,12.7714,12.7285,12.7285,574600.0
2008-02-11 11:25:00,20.75,20.77,20.7,20.71,350000.0,12.7285,12.7408,12.6978,12.704,350000.0
2008-02-11 11:30:00,20.7,20.71,20.62,20.66,938100.0,12.6978,12.704,12.6487,12.6733,938100.0
2008-02-11 11:35:00,20.65,20.69,20.65,20.67,449500.0,12.6671,12.6917,12.6671,12.6794,449500.0
2008-02-11 11:40:00,20.66,20.7,20.66,20.7,395700.0,12.6733,12.6978,12.6733,12.6978,395700.0
2008-02-11 11:45:00,20.69,20.71,20.65,20.66,411800.0,12.6917,12.704,12.6671,12.6733,411800.0
2008-02-11 11:50:00,20.65,20.67,20.65,20.65,223200.0,12.6671,12.6794,12.6671,12.6671,223200.0
2008-02-11 11:55:00,20.66,20.66,20.6,20.61,325500.0,12.6733,12.6733,12.6365,12.6426,325500.0
2008-02-11 12:00:00,20.6,20.72,20.6,20.72,768300.0,12.6365,12.7101,12.6365,12.7101,768300.0
2008-02-11 12:05:00,20.72,20.77,20.7,20.7,496200.0,12.7101,12.7408,12.6978,12.6978,496200.0
2008-02-11 12:10:00,20.7,20.71,20.69,20.7,251800.0,12.6978,12.704,12.6917,12.6978,251800.0
2008-02-11 12:15:00,20.69,20.73,20.66,20.67,467600.0,12.6917,12.7162,12.6733,12.6794,467600.0
2008-02-11 12:20:00,20.66,20.69,20.65,20.65,240000.0,12.6733,12.6917,12.6671,12.6671,240000.0
2008-02-11 12:25:00,20.65,20.67,20.62,20.64,323600.0,12.6671,12.6794,12.6487,12.661,323600.0
2008-02-11 12:30:00,20.64,20.66,20.62,20.66,273400.0,12.661,12.6733,12.6487,12.6733,273400.0
2008-02-11 12:35:00,20.65,20.75,20.64,20.73,319000.0,12.6671,12.7285,12.661,12.7162,319000.0
2008-02-11 12:40:00,20.74,20.77,20.71,20.75,459700.0,12.7224,12.7408,12.704,12.7285,459700.0
2008-02-11 12:45:00,20.75,20.81,20.75,20.8,535600.0,12.7285,12.7653,12.7285,12.7592,535600.0
2008-02-11 12:50:00,20.81,20.81,20.74,20.77,455500.0,12.7653,12.7653,12.7224,12.7408,455500.0
2008-02-11 12:55:00,20.77,20.78,20.76,20.78,229000.0,12.7408,12.7469,12.7346,12.7469,229000.0
2008-02-11 13:00:00,20.78,20.81,20.77,20.79,355600.0,12.7469,12.7653,12.7408,12.753,355600.0
2008-02-11 13:05:00,20.78,20.79,20.72,20.75,640700.0,12.7469,12.753,12.7101,12.7285,640700.0
2008-02-11 13:10:00,20.74,20.77,20.73,20.75,395400.0,12.7224,12.7408,12.7162,12.7285,395400.0
2008-02-11 13:15:00,20.75,20.75,20.72,20.72,226900.0,12.7285,12.7285,12.7101,12.7101,226900.0
2008-02-11 13:20:00,20.72,20.77,20.71,20.75,924700.0,12.7101,12.7408,12.704,12.7285,924700.0
2008-02-11 13:25:00,20.74,20.78,20.72,20.78,444100.0,12.7224,12.7469,12.7101,12.7469,444100.0
2008-02-11 13:30:00,20.78,20.81,20.75,20.78,872400.0,12.7469,12.7653,12.7285,12.7469,872400.0
2008-02-11 13:35:00,20.79,20.8,20.76,20.78,442500.0,12.753,12.7592,12.7346,12.7469,442500.0
2008-02-11 13:40:00,20.78,20.82,20.75,20.78,632000.0,12.7469,12.7714,12.7285,12.7469,632000.0
2008-02-11 13:45:00,20.77,20.79,20.75,20.76,458300.0,12.7408,12.753,12.7285,12.7346,458300.0
2008-02-11 13:50:00,20.76,20.78,20.72,20.73,774000.0,12.7346,12.7469,12.7101,12.7162,774000.0
2008-02-11 13:55:00,20.72,20.74,20.71,20.74,483900.0,12.7101,12.7224,12.704,12.7224,483900.0
2008-02-11 14:00:00,20.74,20.77,20.71,20.71,618600.0,12.7224,12.7408,12.704,12.704,618600.0
2008-02-11 14:05:00,20.71,20.76,20.71,20.75,756800.0,12.704,12.7346,12.704,12.7285,756800.0
2008-02-11 14:10:00,20.75,20.81,20.75,20.81,893500.0,12.7285,12.7653,12.7285,12.7653,893500.0
2008-02-11 14:15:00,20.81,20.81,20.74,20.76,844700.0,12.7653,12.7653,12.7224,12.7346,844700.0
2008-02-11 14:20:00,20.76,20.76,20.73,20.73,530800.0,12.7346,12.7346,12.7162,12.7162,530800.0
2008-02-11 14:25:00,20.73,20.76,20.72,20.72,387400.0,12.7162,12.7346,12.7101,12.7101,387400.0
2008-02-11 14:30:00,20.73,20.73,20.69,20.73,593100.0,12.7162,12.7162,12.6917,12.7162,593100.0
2008-02-11 14:35:00,20.72,20.73,20.7,20.72,636800.0,12.7101,12.7162,12.6978,12.7101,636800.0
2008-02-11 14:40:00,20.71,20.74,20.7,20.73,377800.0,12.704,12.7224,12.6978,12.7162,377800.0
2008-02-11 14:45:00,20.73,20.75,20.72,20.73,343300.0,12.7162,12.7285,12.7101,12.7162,343300.0
2008-02-11 14:50:00,20.72,20.74,20.72,20.74,483900.0,12.7101,12.7224,12.7101,12.7224,483900.0
2008-02-11 14:55:00,20.74,20.74,20.69,20.73,549900.0,12.7224,12.7224,12.6917,12.7162,549900.0
2008-02-11 15:00:00,20.72,20.74,20.67,20.71,460600.0,12.7101,12.7224,12.6794,12.704,460600.0
2008-02-11 15:05:00,20.71,20.73,20.68,20.73,497900.0,12.704,12.7162,12.6855,12.7162,497900.0
2008-02-11 15:10:00,20.72,20.78,20.71,20.75,475300.0,12.7101,12.7469,12.704,12.7285,475300.0
2008-02-11 15:15:00,20.74,20.75,20.71,20.74,397000.0,12.7224,12.7285,12.704,12.7224,397000.0
2008-02-11 15:20:00,20.75,20.81,20.74,20.8,711000.0,12.7285,12.7653,12.7224,12.7592,711000.0
2008-02-11 15:25:00,20.8,20.81,20.77,20.78,433100.0,12.7592,12.7653,12.7408,12.7469,433100.0
2008-02-11 15:30:00,20.77,20.78,20.74,20.74,657900.0,12.7408,12.7469,12.7224,12.7224,657900.0
2008-02-11 15:35:00,20.74,20.75,20.7,20.71,503100.0,12.7224,12.7285,12.6978,12.704,503100.0
2008-02-11 15:40:00,20.7,20.71,20.68,20.68,608300.0,12.6978,12.704,12.6855,12.6855,608300.0
2008-02-11 15:45:00,20.68,20.7,20.67,20.7,853500.0,12.6855,12.6978,12.6794,12.6978,853500.0
2008-02-11 15:50:00,20.69,20.7,20.68,20.68,662300.0,12.6917,12.6978,12.6855,12.6855,662300.0
2008-02-11 15:55:00,20.68,20.7,20.67,20.69,1087500.0,12.6855,12.6978,12.6794,12.6917,1087500.0
2008-02-12 09:30:00,20.7,20.91,20.61,20.65,1030100.0,12.6978,12.8266,12.6426,12.6671,1030100.0
2008-02-12 09:35:00,20.65,20.65,20.56,20.63,788400.0,12.6671,12.6671,12.6119,12.6549,788400.0
2008-02-12 09:40:00,20.63,20.74,20.6,20.7,810700.0,12.6549,12.7224,12.6365,12.6978,810700.0
2008-02-12 09:45:00,20.7,20.84,20.7,20.82,838600.0,12.6978,12.7837,12.6978,12.7714,838600.0
2008-02-12 09:50:00,20.82,20.83,20.7,20.74,823200.0,12.7714,12.7776,12.6978,12.7224,823200.0
2008-02-12 09:55:00,20.74,20.81,20.72,20.8,841600.0,12.7224,12.7653,12.7101,12.7592,841600.0
2008-02-12 10:00:00,20.81,20.87,20.78,20.84,764600.0,12.7653,12.8021,12.7469,12.7837,764600.0
2008-02-12 10:05:00,20.83,20.86,20.79,20.82,763100.0,12.7776,12.796,12.753,12.7714,763100.0
2008-02-12 10:10:00,20.82,20.92,20.81,20.92,1033200.0,12.7714,12.8328,12.7653,12.8328,1033200.0
2008-02-12 10:15:00,20.92,20.94,20.84,20.85,950500.0,12.8328,12.845,12.7837,12.7898,950500.0
2008-02-12 10:20:00,20.85,20.94,20.82,20.82,817700.0,12.7898,12.845,12.7714,12.7714,817700.0
2008-02-12 10:25:00,20.82,20.85,20.81,20.82,648100.0,12.7714,12.7898,12.7653,12.7714,648100.0
2008-02-12 10:30:00,20.82,20.88,20.78,20.83,420300.0,12.7714,12.8082,12.7469,12.7776,420300.0
2008-02-12 10:35:00,20.84,20.84,20.79,20.8,568600.0,12.7837,12.7837,12.753,12.7592,568600.0
2008-02-12 10:40:00,20.79,20.87,20.79,20.87,408600.0,12.753,12.8021,12.753,12.8021,408600.0
2008-02-12 10:45:00,20.87,20.91,20.87,20.88,472600.0,12.8021,12.8266,12.8021,12.8082,472600.0
2008-02-12 10:50:00,20.89,20.9,20.86,20.9,243900.0,12.8144,12.8205,12.796,12.8205,243900.0
2008-02-12 10:55:00,20.9,20.93,20.86,20.93,476700.0,12.8205,12.8389,12.796,12.8389,476700.0
2008-02-12 11:00:00,20.92,20.93,20.88,20.89,461100.0,12.8328,12.8389,12.8082,12.8144,461100.0
2008-02-12 11:05:00,20.89,20.95,20.88,20.95,706400.0,12.8144,12.8512,12.8082,12.8512,706400.0
2008-02-12 11:10:00,20.95,20.99,20.94,20.98,690700.0,12.8512,12.8757,12.845,12.8696,690700.0
2008-02-12 11:15:00,20.98,20.98,20.93,20.94,516200.0,12.8696,12.8696,12.8389,12.845,516200.0
2008-02-12 11:20:00,20.94,20.95,20.86,20.88,753600.0,12.845,12.8512,12.796,12.8082,753600.0
2008-02-12 11:25:00,20.87,20.9,20.87,20.89,368500.0,12.8021,12.8205,12.8021,12.8144,368500.0
2008-02-12 11:30:00,20.9,20.93,20.89,20.91,318100.0,12.8205,12.8389,12.8144,12.8266,318100.0
2008-02-12 11:35:00,20.91,20.92,20.9,20.9,151100.0,12.8266,12.8328,12.8205,12.8205,151100.0
2008-02-12 11:40:00,20.91,20.94,20.91,20.92,240000.0,12.8266,12.845,12.8266,12.8328,240000.0
2008-02-12 11:45:00,20.92,20.93,20.91,20.91,150800.0,12.8328,12.8389,12.8266,12.8266,150800.0
2008-02-12 11:50:00,20.92,20.92,20.88,20.89,589800.0,12.8328,12.8328,12.8082,12.8144,589800.0
2008-02-12 11:55:00,20.89,20.9,20.87,20.87,370500.0,12.8144,12.8205,12.8021,12.8021,370500.0
2008-02-12 12:00:00,20.88,20.88,20.86,20.86,207300.0,12.8082,12.8082,12.796,12.796,207300.0
2008-02-12 12:05:00,20.86,20.89,20.84,20.89,358500.0,12.796,12.8144,12.7837,12.8144,358500.0
2008-02-12 12:10:00,20.89,20.9,20.85,20.87,432000.0,12.8144,12.8205,12.7898,12.8021,432000.0
2008-02-12 12:15:00,20.88,20.88,20.85,20.86,320300.0,12.8082,12.8082,12.7898,12.796,320300.0
2008-02-12 12:20:00,20.85,20.86,20.8,20.82,612500.0,12.7898,12.796,12.7592,12.7714,612500.0
2008-02-12 12:25:00,20.81,20.84,20.8,20.8,612600.0,12.7653,12.7837,12.7592,12.7592,612600.0
2008-02-12 12:30:00,20.8,20.82,20.77,20.81,474600.0,12.7592,12.7714,12.7408,12.7653,474600.0
2008-02-12 12:35:00,20.82,20.82,20.77,20.78,327800.0,12.7714,12.7714,12.7408,12.7469,327800.0
2008-02-12 12:40:00,20.78,20.78,20.75,20.76,512100.0,12.7469,12.7469,12.7285,12.7346,512100.0
2008-02-12 12:45:00,20.76,20.81,20.75,20.81,420300.0,12.7346,12.7653,12.7285,12.7653,420300.0
2008-02-12 12:50:00,20.8,20.83,20.8,20.8,365800.0,12.7592,12.7776,12.7592,12.7592,365800.0
2008-02-12 12:55:00,20.81,20.85,20.79,20.82,422600.0,12.7653,12.7898,12.753,12.7714,422600.0
2008-02-12 13:00:00,20.83,20.88,20.82,20.87,394800.0,12.7776,12.8082,12.7714,12.8021,394800.0
2008-02-12 13:05:00,20.86,20.87,20.84,20.85,226300.0,12.796,12.8021,12.7837,12.7898,226300.0
2008-02-12 13:10:00,20.85,20.85,20.8,20.81,302300.0,12.7898,12.7898,12.7592,12.7653,302300.0
2008-02-12 13:15:00,20.81,20.82,20.77,20.79,507100.0,12.7653,12.7714,12.7408,12.753,507100.0
2008-02-12 13:20:00,20.79,20.81,20.79,20.8,171800.0,12.753,12.7653,12.753,12.7592,171800.0
2008-02-12 13:25:00,20.8,20.83,20.8,20.81,396300.0,12.7592,12.7776,12.7592,12.7653,396300.0
2008-02-12 13:30:00,20.82,20.82,20.81,20.82,81900.0,12.7714,12.7714,12.7653,12.7714,81900.0
2008-02-12 13:35:00,20.81,20.82,20.77,20.81,973100.0,12.7653,12.7714,12.7408,12.7653,973100.0
2008-02-12 13:40:00,20.81,20.81,20.78,20.81,177100.0,12.7653,12.7653,12.7469,12.7653,177100.0
2008-02-12 13:45:00,20.81,20.81,20.78,20.8,316300.0,12.7653,12.7653,12.7469,12.7592,316300.0
2008-02-12 13:50:00,20.8,20.83,20.78,20.81,463100.0,12.7592,12.7776,12.7469,12.7653,463100.0
2008-02-12 13:55:00,20.81,20.82,20.81,20.82,82900.0,12.7653,12.7714,12.7653,12.7714,82900.0
2008-02-12 14:00:00,20.82,20.82,20.8,20.8,422500.0,12.7714,12.7714,12.7592,12.7592,422500.0
2008-02-12 14:05:00,20.81,20.82,20.8,20.82,181400.0,12.7653,12.7714,12.7592,12.7714,181400.0
2008-02-12 14:10:00,20.82,20.85,20.81,20.84,224100.0,12.7714,12.7898,12.7653,12.7837,224100.0
2008-02-12 14:15:00,20.84,20.84,20.79,20.79,825100.0,12.7837,12.7837,12.753,12.753,825100.0
2008-02-12 14:20:00,20.79,20.83,20.79,20.82,334900.0,12.753,12.7776,12.753,12.7714,334900.0
2008-02-12 14:25:00,20.83,20.84,20.81,20.83,591000.0,12.7776,12.7837,12.7653,12.7776,591000.0
2008-02-12 14:30:00,20.83,20.84,20.77,20.81,954900.0,12.7776,12.7837,12.7408,12.7653,954900.0
2008-02-12 14:35:00,20.81,20.81,20.78,20.78,562000.0,12.7653,12.7653,12.7469,12.7469,562000.0
2008-02-12 14:40:00,20.79,20.8,20.77,20.78,962700.0,12.753,12.7592,12.7408,12.7469,962700.0
2008-02-12 14:45:00,20.79,20.83,20.77,20.83,764800.0,12.753,12.7776,12.7408,12.7776,764800.0
2008-02-12 14:50:00,20.83,20.84,20.81,20.82,537200.0,12.7776,12.7837,12.7653,12.7714,537200.0
2008-02-12 14:55:00,20.82,20.9,20.81,20.9,1077700.0,12.7714,12.8205,12.7653,12.8205,1077700.0
2008-02-12 15:00:00,20.89,20.89,20.85,20.86,862200.0,12.8144,12.8144,12.7898,12.796,862200.0
2008-02-12 15:05:00,20.86,20.87,20.8,20.84,1084500.0,12.796,12.8021,12.7592,12.7837,1084500.0
2008-02-12 15:10:00,20.84,20.87,20.83,20.85,774600.0,12.7837,12.8021,12.7776,12.7898,774600.0
2008-02-12 15:15:00,20.85,20.9,20.84,20.85,1171600.0,12.7898,12.8205,12.7837,12.7898,1171600.0
2008-02-12 15:20:00,20.85,20.86,20.79,20.79,1208800.0,12.7898,12.796,12.753,12.753,1208800.0
2008-02-12 15:25:00,20.79,20.83,20.75,20.8,1955600.0,12.753,12.7776,12.7285,12.7592,1955600.0
2008-02-12 15:30:00,20.81,20.83,20.78,20.79,1331600.0,12.7653,12.7776,12.7469,12.753,1331600.0
2008-02-12 15:35:00,20.79,20.79,20.65,20.68,3632300.0,12.753,12.753,12.6671,12.6855,3632300.0
2008-02-12 15:40:00,20.68,20.8,20.67,20.77,2151000.0,12.6855,12.7592,12.6794,12.7408,2151000.0
2008-02-12 15:45:00,20.78,20.87,20.75,20.84,2142300.0,12.7469,12.8021,12.7285,12.7837,2142300.0
2008-02-12 15:50:00,20.85,20.86,20.81,20.81,1410500.0,12.7898,12.796,12.7653,12.7653,1410500.0
2008-02-12 15:55:00,20.81,20.92,20.81,20.91,2062700.0,12.7653,12.8328,12.7653,12.8266,2062700.0
2008-02-13 09:30:00,21.06,21.15,20.92,21.13,1235100.0,12.9186,12.9739,12.8328,12.9616,1235100.0
2008-02-13 09:35:00,21.14,21.28,21.13,21.2,1397300.0,12.9677,13.0536,12.9616,13.0045,1397300.0
2008-02-13 09:40:00,21.2,21.22,20.98,21.01,1599800.0,13.0045,13.0168,12.8696,12.888,1599800.0
2008-02-13 09:45:00,21.01,21.05,20.95,21.04,1350300.0,12.888,12.9125,12.8512,12.9064,1350300.0
2008-02-13 09:50:00,21.04,21.05,20.99,21.01,683800.0,12.9064,12.9125,12.8757,12.888,683800.0
2008-02-13 09:55:00,21.01,21.07,21.0,21.02,599800.0,12.888,12.9248,12.8818,12.8941,599800.0
2008-02-13 10:00:00,21.02,21.1,21.0,21.0,912200.0,12.8941,12.9432,12.8818,12.8818,912200.0
2008-02-13 10:05:00,21.01,21.02,20.95,21.01,960800.0,12.888,12.8941,12.8512,12.888,960800.0
2008-02-13 10:10:00,21.02,21.06,20.98,21.04,408700.0,12.8941,12.9186,12.8696,12.9064,408700.0
2008-02-13 10:15:00,21.04,21.06,21.01,21.01,665000.0,12.9064,12.9186,12.888,12.888,665000.0
2008-02-13 10:20:00,21.01,21.04,20.97,20.98,599000.0,12.888,12.9064,12.8634,12.8696,599000.0
2008-02-13 10:25:00,20.97,21.01,20.96,21.01,645700.0,12.8634,12.888,12.8573,12.888,645700.0
2008-02-13 10:30:00,21.01,21.01,20.95,21.0,867900.0,12.888,12.888,12.8512,12.8818,867900.0
2008-02-13 10:35:00,20.99,21.0,20.94,20.95,630700.0,12.8757,12.8818,12.845,12.8512,630700.0
2008-02-13 10:40:00,20.95,20.97,20.86,20.89,773100.0,12.8512,12.8634,12.796,12.8144,773100.0
2008-02-13 10:45:00,20.89,20.93,20.88,20.89,601900.0,12.8144,12.8389,12.8082,12.8144,601900.0
2008-02-13 10:50:00,20.9,20.93,20.88,20.92,914400.0,12.8205,12.8389,12.8082,12.8328,914400.0
2008-02-13 10:55:00,20.92,20.94,20.9,20.93,771900.0,12.8328,12.845,12.8205,12.8389,771900.0
2008-02-13 11:00:00,20.93,20.95,20.93,20.94,409000.0,12.8389,12.8512,12.8389,12.845,409000.0
2008-02-13 11:05:00,20.94,21.0,20.91,20.99,672900.0,12.845,12.8818,12.8266,12.8757,672900.0
2008-02-13 11:10:00,20.99,21.0,20.96,21.0,495400.0,12.8757,12.8818,12.8573,12.8818,495400.0
2008-02-13 11:15:00,20.99,21.0,20.95,20.95,323900.0,12.8757,12.8818,12.8512,12.8512,323900.0
2008-02-13 11:20:00,20.96,20.99,20.95,20.97,265100.0,12.8573,12.8757,12.8512,12.8634,265100.0
2008-02-13 11:25:00,20.98,21.04,20.96,21.04,375400.0,12.8696,12.9064,12.8573,12.9064,375400.0
2008-02-13 11:30:00,21.04,21.04,21.01,21.02,314600.0,12.9064,12.9064,12.888,12.8941,314600.0
2008-02-13 11:35:00,21.03,21.04,21.0,21.03,497800.0,12.9002,12.9064,12.8818,12.9002,497800.0
2008-02-13 11:40:00,21.03,21.05,21.03,21.04,219300.0,12.9002,12.9125,12.9002,12.9064,219300.0
2008-02-13 11:45:00,21.05,21.07,21.03,21.05,440900.0,12.9125,12.9248,12.9002,12.9125,440900.0
2008-02-13 11:50:00,21.05,21.06,21.02,21.05,564300.0,12.9125,12.9186,12.8941,12.9125,564300.0
2008-02-13 11:55:00,21.05,21.07,21.03,21.06,334000.0,12.9125,12.9248,12.9002,12.9186,334000.0
2008-02-13 12:00:00,21.05,21.07,21.05,21.06,208300.0,12.9125,12.9248,12.9125,12.9186,208300.0
2008-02-13 12:05:00,21.06,21.1,21.06,21.1,415900.0,12.9186,12.9432,12.9186,12.9432,415900.0
2008-02-13 12:10:00,21.1,21.12,21.09,21.1,402200.0,12.9432,12.9555,12.9371,12.9432,402200.0
2008-02-13 12:15:00,21.1,21.11,21.04,21.07,343900.0,12.9432,12.9493,12.9064,12.9248,343900.0
2008-02-13 12:20:00,21.07,21.11,21.06,21.08,505400.0,12.9248,12.9493,12.9186,12.9309,505400.0
2008-02-13 12:25:00,21.08,21.09,21.02,21.03,539400.0,12.9309,12.9371,12.8941,12.9002,539400.0
2008-02-13 12:30:00,21.03,21.05,21.03,21.05,320900.0,12.9002,12.9125,12.9002,12.9125,320900.0
2008-02-13 12:35:00,21.04,21.06,21.04,21.06,337900.0,12.9064,12.9186,12.9064,12.9186,337900.0
2008-02-13 12:40:00,21.05,21.06,21.04,21.04,258700.0,12.9125,12.9186,12.9064,12.9064,258700.0
2008-02-13 12:45:00,21.04,21.05,21.04,21.05,82600.0,12.9064,12.9125,12.9064,12.9125,82600.0
2008-02-13 12:50:00,21.04,21.05,21.03,21.04,335100.0,12.9064,12.9125,12.9002,12.9064,335100.0
2008-02-13 12:55:00,21.04,21.05,21.03,21.04,377800.0,12.9064,12.9125,12.9002,12.9064,377800.0
2008-02-13 13:00:00,21.04,21.06,21.0,21.04,703600.0,12.9064,12.9186,12.8818,12.9064,703600.0
2008-02-13 13:05:00,21.04,21.08,21.03,21.08,428500.0,12.9064,12.9309,12.9002,12.9309,428500.0
2008-02-13 13:10:00,21.08,21.09,21.05,21.06,510800.0,12.9309,12.9371,12.9125,12.9186,510800.0
2008-02-13 13:15:00,21.05,21.09,21.04,21.08,848100.0,12.9125,12.9371,12.9064,12.9309,848100.0
2008-02-13 13:20:00,21.08,21.1,21.08,21.1,359000.0,12.9309,12.9432,12.9309,12.9432,359000.0
2008-02-13 13:25:00,21.1,21.12,21.1,21.1,432500.0,12.9432,12.9555,12.9432,12.9432,432500.0
2008-02-13 13:30:00,21.1,21.11,21.08,21.1,367200.0,12.9432,12.9493,12.9309,12.9432,367200.0
2008-02-13 13:35:00,21.1,21.1,21.09,21.1,173600.0,12.9432,12.9432,12.9371,12.9432,173600.0
2008-02-13 13:40:00,21.1,21.14,21.09,21.12,333100.0,12.9432,12.9677,12.9371,12.9555,333100.0
2008-02-13 13:45:00,21.13,21.19,21.12,21.18,475500.0,12.9616,12.9984,12.9555,12.9923,475500.0
2008-02-13 13:50:00,21.19,21.2,21.16,21.16,423700.0,12.9984,13.0045,12.98,12.98,423700.0
2008-02-13 13:55:00,21.17,21.18,21.14,21.15,491100.0,12.9861,12.9923,12.9677,12.9739,491100.0
2008-02-13 14:00:00,21.14,21.16,21.12,21.15,466900.0,12.9677,12.98,12.9555,12.9739,466900.0
2008-02-13 14:05:00,21.14,21.16,21.13,21.14,210700.0,12.9677,12.98,12.9616,12.9677,210700.0
2008-02-13 14:10:00,21.15,21.15,21.09,21.11,593200.0,12.9739,12.9739,12.9371,12.9493,593200.0
2008-02-13 14:15:00,21.11,21.17,21.11,21.14,499300.0,12.9493,12.9861,12.9493,12.9677,499300.0
2008-02-13 14:20:00,21.14,21.15,21.1,21.13,793100.0,12.9677,12.9739,12.9432,12.9616,793100.0
2008-02-13 14:25:00,21.12,21.13,21.09,21.1,637400.0,12.9555,12.9616,12.9371,12.9432,637400.0
2008-02-13 14:30:00,21.11,21.12,21.09,21.1,659400.0,12.9493,12.9555,12.9371,12.9432,659400.0
2008-02-13 14:35:00,21.11,21.18,21.1,21.18,487000.0,12.9493,12.9923,12.9432,12.9923,487000.0
2008-02-13 14:40:00,21.17,21.18,21.11,21.13,497000.0,12.9861,12.9923,12.9493,12.9616,497000.0
2008-02-13 14:45:00,21.13,21.15,21.12,21.13,374300.0,12.9616,12.9739,12.9555,12.9616,374300.0
2008-02-13 14:50:00,21.13,21.14,21.11,21.14,350900.0,12.9616,12.9677,12.9493,12.9677,350900.0
2008-02-13 14:55:00,21.14,21.16,21.13,21.15,260600.0,12.9677,12.98,12.9616,12.9739,260600.0
2008-02-13 15:00:00,21.15,21.18,21.14,21.17,675600.0,12.9739,12.9923,12.9677,12.9861,675600.0
2008-02-13 15:05:00,21.17,21.17,21.12,21.13,430500.0,12.9861,12.9861,12.9555,12.9616,430500.0
2008-02-13 15:10:00,21.12,21.14,21.12,21.13,338100.0,12.9555,12.9677,12.9555,12.9616,338100.0
2008-02-13 15:15:00,21.13,21.14,21.11,21.12,403700.0,12.9616,12.9677,12.9493,12.9555,403700.0
2008-02-13 15:20:00,21.13,21.18,21.12,21.15,539000.0,12.9616,12.9923,12.9555,12.9739,539000.0
2008-02-13 15:25:00,21.16,21.17,21.14,21.15,425300.0,12.98,12.9861,12.9677,12.9739,425300.0
2008-02-13 15:30:00,21.15,21.16,21.12,21.13,602200.0,12.9739,12.98,12.9555,12.9616,602200.0
2008-02-13 15:35:00,21.13,21.18,21.12,21.17,705600.0,12.9616,12.9923,12.9555,12.9861,705600.0
2008-02-13 15:40:00,21.18,21.21,21.17,21.19,837900.0,12.9923,13.0107,12.9861,12.9984,837900.0
2008-02-13 15:45:00,21.2,21.22,21.18,21.2,1009800.0,13.0045,13.0168,12.9923,13.0045,1009800.0
2008-02-13 15:50:00,21.2,21.21,21.17,21.18,1111900.0,13.0045,13.0107,12.9861,12.9923,1111900.0
2008-02-13 15:55:00,21.18,21.2,21.16,21.17,1724200.0,12.9923,13.0045,12.98,12.9861,1724200.0
2008-02-14 09:30:00,20.96,20.99,20.5,20.61,2523800.0,12.8573,12.8757,12.5751,12.6426,2523800.0
2008-02-14 09:35:00,20.6,20.65,20.55,20.57,1280300.0,12.6365,12.6671,12.6058,12.6181,1280300.0
2008-02-14 09:40:00,20.58,20.59,20.5,20.5,1754000.0,12.6242,12.6303,12.5751,12.5751,1754000.0
2008-02-14 09:45:00,20.5,20.6,20.5,20.56,1380300.0,12.5751,12.6365,12.5751,12.6119,1380300.0
2008-02-14 09:50:00,20.56,20.6,20.53,20.58,1152000.0,12.6119,12.6365,12.5935,12.6242,1152000.0
2008-02-14 09:55:00,20.57,20.61,20.53,20.55,1733400.0,12.6181,12.6426,12.5935,12.6058,1733400.0
2008-02-14 10:00:00,20.55,20.61,20.55,20.59,1295400.0,12.6058,12.6426,12.6058,12.6303,1295400.0
2008-02-14 10:05:00,20.6,20.6,20.54,20.54,1322600.0,12.6365,12.6365,12.5997,12.5997,1322600.0
2008-02-14 10:10:00,20.54,20.57,20.5,20.51,2388000.0,12.5997,12.6181,12.5751,12.5813,2388000.0
2008-02-14 10:15:00,20.5,20.6,20.5,20.59,2067400.0,12.5751,12.6365,12.5751,12.6303,2067400.0
2008-02-14 10:20:00,20.59,20.66,20.58,20.64,1150500.0,12.6303,12.6733,12.6242,12.661,1150500.0
2008-02-14 10:25:00,20.65,20.71,20.59,20.59,1866700.0,12.6671,12.704,12.6303,12.6303,1866700.0
2008-02-14 10:30:00,20.59,20.64,20.59,20.59,875900.0,12.6303,12.661,12.6303,12.6303,875900.0
2008-02-14 10:35:00,20.59,20.66,20.57,20.64,939700.0,12.6303,12.6733,12.6181,12.661,939700.0
2008-02-14 10:40:00,20.64,20.66,20.63,20.63,673400.0,12.661,12.6733,12.6549,12.6549,673400.0
2008-02-14 10:45:00,20.63,20.66,20.61,20.64,443000.0,12.6549,12.6733,12.6426,12.661,443000.0
2008-02-14 10:50:00,20.65,20.65,20.57,20.6,624000.0,12.6671,12.6671,12.6181,12.6365,624000.0
2008-02-14 10:55:00,20.59,20.63,20.57,20.58,582900.0,12.6303,12.6549,12.6181,12.6242,582900.0
2008-02-14 11:00:00,20.58,20.62,20.57,20.6,485700.0,12.6242,12.6487,12.6181,12.6365,485700.0
2008-02-14 11:05:00,20.6,20.64,20.59,20.59,664900.0,12.6365,12.661,12.6303,12.6303,664900.0
2008-02-14 11:10:00,20.6,20.6,20.56,20.57,885000.0,12.6365,12.6365,12.6119,12.6181,885000.0
2008-02-14 11:15:00,20.57,20.57,20.51,20.53,902200.0,12.6181,12.6181,12.5813,12.5935,902200.0
2008-02-14 11:20:00,20.52,20.57,20.51,20.56,1084700.0,12.5874,12.6181,12.5813,12.6119,1084700.0
2008-02-14 11:25:00,20.56,20.59,20.54,20.59,1425100.0,12.6119,12.6303,12.5997,12.6303,1425100.0
2008-02-14 11:30:00,20.58,20.6,20.56,20.57,336100.0,12.6242,12.6365,12.6119,12.6181,336100.0
2008-02-14 11:35:00,20.58,20.59,20.56,20.58,347300.0,12.6242,12.6303,12.6119,12.6242,347300.0
2008-02-14 11:40:00,20.57,20.59,20.56,20.57,218400.0,12.6181,12.6303,12.6119,12.6181,218400.0
2008-02-14 11:45:00,20.57,20.57,20.53,20.54,620600.0,12.6181,12.6181,12.5935,12.5997,620600.0
2008-02-14 11:50:00,20.54,20.6,20.54,20.58,836600.0,12.5997,12.6365,12.5997,12.6242,836600.0
2008-02-14 11:55:00,20.59,20.61,20.58,20.6,377500.0,12.6303,12.6426,12.6242,12.6365,377500.0
2008-02-14 12:00:00,20.6,20.61,20.57,20.57,810900.0,12.6365,12.6426,12.6181,12.6181,810900.0
2008-02-14 12:05:00,20.57,20.6,20.56,20.6,492200.0,12.6181,12.6365,12.6119,12.6365,492200.0
2008-02-14 12:10:00,20.6,20.64,20.59,20.64,266800.0,12.6365,12.661,12.6303,12.661,266800.0
2008-02-14 12:15:00,20.64,20.66,20.63,20.64,338000.0,12.661,12.6733,12.6549,12.661,338000.0
2008-02-14 12:20:00,20.64,20.65,20.62,20.65,207400.0,12.661,12.6671,12.6487,12.6671,207400.0
2008-02-14 12:25:00,20.65,20.67,20.64,20.66,277700.0,12.6671,12.6794,12.661,12.6733,277700.0
2008-02-14 12:30:00,20.65,20.66,20.64,20.64,164700.0,12.6671,12.6733,12.661,12.661,164700.0
2008-02-14 12:35:00,20.65,20.65,20.6,20.6,249300.0,12.6671,12.6671,12.6365,12.6365,249300.0
2008-02-14 12:40:00,20.6,20.62,20.57,20.62,448500.0,12.6365,12.6487,12.6181,12.6487,448500.0
2008-02-14 12:45:00,20.61,20.63,20.57,20.57,299800.0,12.6426,12.6549,12.6181,12.6181,299800.0
2008-02-14 12:50:00,20.57,20.62,20.57,20.61,159100.0,12.6181,12.6487,12.6181,12.6426,159100.0
2008-02-14 12:55:00,20.61,20.62,20.55,20.56,583400.0,12.6426,12.6487,12.6058,12.6119,583400.0
2008-02-14 13:00:00,20.56,20.57,20.56,20.56,179300.0,12.6119,12.6181,12.6119,12.6119,179300.0
2008-02-14 13:05:00,20.56,20.57,20.54,20.56,955100.0,12.6119,12.6181,12.5997,12.6119,955100.0
2008-02-14 13:10:00,20.57,20.57,20.53,20.54,730000.0,12.6181,12.6181,12.5935,12.5997,730000.0
2008-02-14 13:15:00,20.53,20.54,20.51,20.52,2589500.0,12.5935,12.5997,12.5813,12.5874,2589500.0
2008-02-14 13:20:00,20.52,20.54,20.47,20.53,1732900.0,12.5874,12.5997,12.5567,12.5935,1732900.0
2008-02-14 13:25:00,20.53,20.54,20.48,20.53,634000.0,12.5935,12.5997,12.5629,12.5935,634000.0
2008-02-14 13:30:00,20.53,20.54,20.5,20.52,1436700.0,12.5935,12.5997,12.5751,12.5874,1436700.0
2008-02-14 13:35:00,20.52,20.53,20.46,20.49,1000300.0,12.5874,12.5935,12.5506,12.569,1000300.0
2008-02-14 13:40:00,20.5,20.5,20.48,20.5,771800.0,12.5751,12.5751,12.5629,12.5751,771800.0
2008-02-14 13:45:00,20.49,20.52,20.49,20.5,545100.0,12.569,12.5874,12.569,12.5751,545100.0
2008-02-14 13:50:00,20.5,20.51,20.5,20.5,394200.0,12.5751,12.5813,12.5751,12.5751,394200.0
2008-02-14 13:55:00,20.5,20.55,20.5,20.54,512800.0,12.5751,12.6058,12.5751,12.5997,512800.0
2008-02-14 14:00:00,20.54,20.56,20.53,20.53,294900.0,12.5997,12.6119,12.5935,12.5935,294900.0
2008-02-14 14:05:00,20.53,20.54,20.52,20.52,124000.0,12.5935,12.5997,12.5874,12.5874,124000.0
2008-02-14 14:10:00,20.52,20.54,20.52,20.54,230800.0,12.5874,12.5997,12.5874,12.5997,230800.0
2008-02-14 14:15:00,20.53,20.55,20.53,20.54,608100.0,12.5935,12.6058,12.5935,12.5997,608100.0
2008-02-14 14:20:00,20.54,20.55,20.54,20.54,230600.0,12.5997,12.6058,12.5997,12.5997,230600.0
2008-02-14 14:25:00,20.54,20.55,20.5,20.51,563100.0,12.5997,12.6058,12.5751,12.5813,563100.0
2008-02-14 14:30:00,20.5,20.53,20.5,20.53,291300.0,12.5751,12.5935,12.5751,12.5935,291300.0
2008-02-14 14:35:00,20.53,20.59,20.51,20.57,1243200.0,12.5935,12.6303,12.5813,12.6181,1243200.0
2008-02-14 14:40:00,20.57,20.57,20.53,20.56,544600.0,12.6181,12.6181,12.5935,12.6119,544600.0
2008-02-14 14:45:00,20.56,20.56,20.49,20.5,1851600.0,12.6119,12.6119,12.569,12.5751,1851600.0
2008-02-14 14:50:00,20.5,20.57,20.49,20.55,1272800.0,12.5751,12.6181,12.569,12.6058,1272800.0
2008-02-14 14:55:00,20.55,20.58,20.53,20.54,510200.0,12.6058,12.6242,12.5935,12.5997,510200.0
2008-02-14 15:00:00,20.54,20.55,20.51,20.51,395700.0,12.5997,12.6058,12.5813,12.5813,395700.0
2008-02-14 15:05:00,20.51,20.53,20.5,20.52,660700.0,12.5813,12.5935,12.5751,12.5874,660700.0
2008-02-14 15:10:00,20.52,20.64,20.52,20.64,939400.0,12.5874,12.661,12.5874,12.661,939400.0
2008-02-14 15:15:00,20.64,20.65,20.6,20.62,941900.0,12.661,12.6671,12.6365,12.6487,941900.0
2008-02-14 15:20:00,20.62,20.63,20.57,20.57,714800.0,12.6487,12.6549,12.6181,12.6181,714800.0
2008-02-14 15:25:00,20.57,20.59,20.57,20.57,567600.0,12.6181,12.6303,12.6181,12.6181,567600.0
2008-02-14 15:30:00,20.57,20.6,20.56,20.6,413500.0,12.6181,12.6365,12.6119,12.6365,413500.0
2008-02-14 15:35:00,20.59,20.6,20.56,20.57,520100.0,12.6303,12.6365,12.6119,12.6181,520100.0
2008-02-14 15:40:00,20.56,20.57,20.51,20.53,1192600.0,12.6119,12.6181,12.5813,12.5935,1192600.0
2008-02-14 15:45:00,20.53,20.55,20.5,20.55,1530800.0,12.5935,12.6058,12.5751,12.6058,1530800.0
2008-02-14 15:50:00,20.54,20.55,20.5,20.5,1104600.0,12.5997,12.6058,12.5751,12.5751,1104600.0
2008-02-14 15:55:00,20.5,20.51,20.47,20.49,1914000.0,12.5751,12.5813,12.5567,12.569,1914000.0
2008-02-15 09:30:00,20.3,20.44,20.24,20.4,6613100.0,12.4524,12.5383,12.4156,12.5138,6613100.0
2008-02-15 09:35:00,20.4,20.45,20.33,20.44,1180300.0,12.5138,12.5445,12.4709,12.5383,1180300.0
2008-02-15 09:40:00,20.45,20.47,20.43,20.46,1313700.0,12.5445,12.5567,12.5322,12.5506,1313700.0
2008-02-15 09:45:00,20.47,20.54,20.44,20.5,805500.0,12.5567,12.5997,12.5383,12.5751,805500.0
2008-02-15 09:50:00,20.51,20.52,20.39,20.39,876300.0,12.5813,12.5874,12.5077,12.5077,876300.0
2008-02-15 09:55:00,20.39,20.4,20.31,20.33,1258000.0,12.5077,12.5138,12.4586,12.4709,1258000.0
2008-02-15 10:00:00,20.33,20.38,20.32,20.38,767100.0,12.4709,12.5015,12.4647,12.5015,767100.0
2008-02-15 10:05:00,20.37,20.38,20.33,20.36,765400.0,12.4954,12.5015,12.4709,12.4893,765400.0
2008-02-15 10:10:00,20.37,20.4,20.33,20.38,891500.0,12.4954,12.5138,12.4709,12.5015,891500.0
2008-02-15 10:15:00,20.38,20.38,20.33,20.35,578800.0,12.5015,12.5015,12.4709,12.4831,578800.0
2008-02-15 10:20:00,20.35,20.35,20.23,20.27,1251100.0,12.4831,12.4831,12.4095,12.434,1251100.0
2008-02-15 10:25:00,20.26,20.31,20.22,20.28,1127000.0,12.4279,12.4586,12.4034,12.4402,1127000.0
2008-02-15 10:30:00,20.28,20.33,20.28,20.29,1215100.0,12.4402,12.4709,12.4402,12.4463,1215100.0
2008-02-15 10:35:00,20.29,20.34,20.28,20.32,982900.0,12.4463,12.477,12.4402,12.4647,982900.0
2008-02-15 10:40:00,20.31,20.33,20.28,20.3,385200.0,12.4586,12.4709,12.4402,12.4524,385200.0
2008-02-15 10:45:00,20.3,20.33,20.28,20.31,217400.0,12.4524,12.4709,12.4402,12.4586,217400.0
2008-02-15 10:50:00,20.32,20.34,20.26,20.27,549800.0,12.4647,12.477,12.4279,12.434,549800.0
2008-02-15 10:55:00,20.26,20.28,20.24,20.25,331400.0,12.4279,12.4402,12.4156,12.4218,331400.0
2008-02-15 11:00:00,20.25,20.27,20.24,20.24,603600.0,12.4218,12.434,12.4156,12.4156,603600.0
2008-02-15 11:05:00,20.24,20.27,20.21,20.23,1224300.0,12.4156,12.434,12.3972,12.4095,1224300.0
2008-02-15 11:10:00,20.23,20.32,20.22,20.31,569600.0,12.4095,12.4647,12.4034,12.4586,569600.0
2008-02-15 11:15:00,20.31,20.32,20.23,20.23,588500.0,12.4586,12.4647,12.4095,12.4095,588500.0
2008-02-15 11:20:00,20.23,20.25,20.21,20.23,1208100.0,12.4095,12.4218,12.3972,12.4095,1208100.0
2008-02-15 11:25:00,20.24,20.26,20.22,20.26,516100.0,12.4156,12.4279,12.4034,12.4279,516100.0
2008-02-15 11:30:00,20.27,20.27,20.21,20.22,325800.0,12.434,12.434,12.3972,12.4034,325800.0
2008-02-15 11:35:00,20.22,20.23,20.21,20.21,385800.0,12.4034,12.4095,12.3972,12.3972,385800.0
2008-02-15 11:40:00,20.21,20.22,20.19,20.2,1039700.0,12.3972,12.4034,12.385,12.3911,1039700.0
2008-02-15 11:45:00,20.19,20.2,20.14,20.18,473300.0,12.385,12.3911,12.3543,12.3788,473300.0
2008-02-15 11:50:00,20.18,20.21,20.16,20.2,655000.0,12.3788,12.3972,12.3666,12.3911,655000.0
2008-02-15 11:55:00,20.21,20.21,20.19,20.2,150100.0,12.3972,12.3972,12.385,12.3911,150100.0
2008-02-15 12:00:00,20.2,20.3,20.2,20.27,537700.0,12.3911,12.4524,12.3911,12.434,537700.0
2008-02-15 12:05:00,20.27,20.28,20.19,20.2,1404600.0,12.434,12.4402,12.385,12.3911,1404600.0
2008-02-15 12:10:00,20.2,20.2,20.19,20.2,200000.0,12.3911,12.3911,12.385,12.3911,200000.0
2008-02-15 12:15:00,20.2,20.21,20.19,20.2,535400.0,12.3911,12.3972,12.385,12.3911,535400.0
2008-02-15 12:20:00,20.2,20.21,20.13,20.14,696400.0,12.3911,12.3972,12.3482,12.3543,696400.0
2008-02-15 12:25:00,20.14,20.16,20.13,20.14,1051000.0,12.3543,12.3666,12.3482,12.3543,1051000.0
2008-02-15 12:30:00,20.15,20.15,20.11,20.13,1226000.0,12.3604,12.3604,12.3359,12.3482,1226000.0
2008-02-15 12:35:00,20.14,20.15,20.13,20.14,452200.0,12.3543,12.3604,12.3482,12.3543,452200.0
2008-02-15 12:40:00,20.14,20.14,20.06,20.07,1738100.0,12.3543,12.3543,12.3052,12.3114,1738100.0
2008-02-15 12:45:00,20.06,20.09,20.05,20.07,1131500.0,12.3052,12.3236,12.2991,12.3114,1131500.0
2008-02-15 12:50:00,20.07,20.09,20.06,20.09,815800.0,12.3114,12.3236,12.3052,12.3236,815800.0
2008-02-15 12:55:00,20.08,20.09,20.05,20.06,864600.0,12.3175,12.3236,12.2991,12.3052,864600.0
2008-02-15 13:00:00,20.06,20.07,20.02,20.04,946700.0,12.3052,12.3114,12.2807,12.293,946700.0
2008-02-15 13:05:00,20.04,20.04,19.98,20.03,1511200.0,12.293,12.293,12.2562,12.2868,1511200.0
2008-02-15 13:10:00,20.03,20.08,20.02,20.08,749200.0,12.2868,12.3175,12.2807,12.3175,749200.0
2008-02-15 13:15:00,20.08,20.09,20.05,20.06,963500.0,12.3175,12.3236,12.2991,12.3052,963500.0
2008-02-15 13:20:00,20.06,20.08,20.05,20.07,438000.0,12.3052,12.3175,12.2991,12.3114,438000.0
2008-02-15 13:25:00,20.08,20.08,20.05,20.05,460900.0,12.3175,12.3175,12.2991,12.2991,460900.0
2008-02-15 13:30:00,20.05,20.08,20.05,20.06,398300.0,12.2991,12.3175,12.2991,12.3052,398300.0
2008-02-15 13:35:00,20.06,20.06,20.04,20.05,319400.0,12.3052,12.3052,12.293,12.2991,319400.0
2008-02-15 13:40:00,20.05,20.08,20.04,20.08,706300.0,12.2991,12.3175,12.293,12.3175,706300.0
2008-02-15 13:45:00,20.08,20.08,20.06,20.07,374700.0,12.3175,12.3175,12.3052,12.3114,374700.0
2008-02-15 13:50:00,20.07,20.1,20.05,20.05,1644900.0,12.3114,12.3298,12.2991,12.2991,1644900.0
2008-02-15 13:55:00,20.06,20.07,20.05,20.07,175800.0,12.3052,12.3114,12.2991,12.3114,175800.0
2008-02-15 14:00:00,20.07,20.09,20.05,20.08,695500.0,12.3114,12.3236,12.2991,12.3175,695500.0
2008-02-15 14:05:00,20.07,20.1,20.07,20.07,529000.0,12.3114,12.3298,12.3114,12.3114,529000.0
2008-02-15 14:10:00,20.07,20.09,20.06,20.08,519100.0,12.3114,12.3236,12.3052,12.3175,519100.0
2008-02-15 14:15:00,20.08,20.09,20.05,20.05,512600.0,12.3175,12.3236,12.2991,12.2991,512600.0
2008-02-15 14:20:00,20.06,20.07,20.05,20.07,633500.0,12.3052,12.3114,12.2991,12.3114,633500.0
2008-02-15 14:25:00,20.06,20.08,20.06,20.06,419300.0,12.3052,12.3175,12.3052,12.3052,419300.0
2008-02-15 14:30:00,20.07,20.12,20.06,20.1,1203100.0,12.3114,12.342,12.3052,12.3298,1203100.0
2008-02-15 14:35:00,20.11,20.13,20.1,20.12,768000.0,12.3359,12.3482,12.3298,12.342,768000.0
2008-02-15 14:40:00,20.13,20.15,20.12,20.15,517400.0,12.3482,12.3604,12.342,12.3604,517400.0
2008-02-15 14:45:00,20.14,20.15,20.13,20.14,242400.0,12.3543,12.3604,12.3482,12.3543,242400.0
2008-02-15 14:50:00,20.14,20.15,20.12,20.13,485400.0,12.3543,12.3604,12.342,12.3482,485400.0
2008-02-15 14:55:00,20.12,20.15,20.11,20.11,980800.0,12.342,12.3604,12.3359,12.3359,980800.0
2008-02-15 15:00:00,20.12,20.12,20.07,20.1,1643600.0,12.342,12.342,12.3114,12.3298,1643600.0
2008-02-15 15:05:00,20.11,20.14,20.1,20.11,949400.0,12.3359,12.3543,12.3298,12.3359,949400.0
2008-02-15 15:10:00,20.11,20.13,20.09,20.11,834600.0,12.3359,12.3482,12.3236,12.3359,834600.0
2008-02-15 15:15:00,20.12,20.12,20.07,20.08,1405500.0,12.342,12.342,12.3114,12.3175,1405500.0
2008-02-15 15:20:00,20.09,20.09,20.05,20.06,914300.0,12.3236,12.3236,12.2991,12.3052,914300.0
2008-02-15 15:25:00,20.07,20.11,20.06,20.1,720900.0,12.3114,12.3359,12.3052,12.3298,720900.0
2008-02-15 15:30:00,20.11,20.11,20.1,20.11,403000.0,12.3359,12.3359,12.3298,12.3359,403000.0
2008-02-15 15:35:00,20.11,20.13,20.08,20.11,1427900.0,12.3359,12.3482,12.3175,12.3359,1427900.0
2008-02-15 15:40:00,20.1,20.12,20.09,20.1,925100.0,12.3298,12.342,12.3236,12.3298,925100.0
2008-02-15 15:45:00,20.1,20.17,20.09,20.15,1588400.0,12.3298,12.3727,12.3236,12.3604,1588400.0
2008-02-15 15:50:00,20.14,20.15,20.1,20.11,1963100.0,12.3543,12.3604,12.3298,12.3359,1963100.0
2008-02-15 15:55:00,20.11,20.13,20.09,20.12,2033300.0,12.3359,12.3482,12.3236,12.342,2033300.0
2008-02-19 09:30:00,20.39,20.4,20.28,20.32,1359600.0,12.5077,12.5138,12.4402,12.4647,1359600.0
2008-02-19 09:35:00,20.33,20.34,20.25,20.3,611900.0,12.4709,12.477,12.4218,12.4524,611900.0
2008-02-19 09:40:00,20.31,20.38,20.23,20.37,945100.0,12.4586,12.5015,12.4095,12.4954,945100.0
2008-02-19 09:45:00,20.37,20.45,20.37,20.41,981600.0,12.4954,12.5445,12.4954,12.5199,981600.0
2008-02-19 09:50:00,20.42,20.42,20.32,20.37,702000.0,12.5261,12.5261,12.4647,12.4954,702000.0
2008-02-19 09:55:00,20.38,20.4,20.34,20.36,779700.0,12.5015,12.5138,12.477,12.4893,779700.0
2008-02-19 10:00:00,20.36,20.42,20.33,20.38,860500.0,12.4893,12.5261,12.4709,12.5015,860500.0
2008-02-19 10:05:00,20.37,20.39,20.33,20.38,672000.0,12.4954,12.5077,12.4709,12.5015,672000.0
2008-02-19 10:10:00,20.38,20.42,20.37,20.4,921900.0,12.5015,12.5261,12.4954,12.5138,921900.0
2008-02-19 10:15:00,20.41,20.45,20.39,20.44,682500.0,12.5199,12.5445,12.5077,12.5383,682500.0
2008-02-19 10:20:00,20.44,20.46,20.41,20.46,573300.0,12.5383,12.5506,12.5199,12.5506,573300.0
2008-02-19 10:25:00,20.46,20.47,20.41,20.42,489400.0,12.5506,12.5567,12.5199,12.5261,489400.0
2008-02-19 10:30:00,20.42,20.42,20.37,20.38,540100.0,12.5261,12.5261,12.4954,12.5015,540100.0
2008-02-19 10:35:00,20.38,20.41,20.37,20.4,627600.0,12.5015,12.5199,12.4954,12.5138,627600.0
2008-02-19 10:40:00,20.41,20.41,20.39,20.4,270800.0,12.5199,12.5199,12.5077,12.5138,270800.0
2008-02-19 10:45:00,20.39,20.4,20.37,20.4,349500.0,12.5077,12.5138,12.4954,12.5138,349500.0
2008-02-19 10:50:00,20.4,20.42,20.39,20.41,335300.0,12.5138,12.5261,12.5077,12.5199,335300.0
2008-02-19 10:55:00,20.41,20.43,20.4,20.41,265600.0,12.5199,12.5322,12.5138,12.5199,265600.0
2008-02-19 11:00:00,20.42,20.43,20.38,20.38,476200.0,12.5261,12.5322,12.5015,12.5015,476200.0
2008-02-19 11:05:00,20.38,20.42,20.38,20.41,325000.0,12.5015,12.5261,12.5015,12.5199,325000.0
2008-02-19 11:10:00,20.41,20.42,20.35,20.36,627000.0,12.5199,12.5261,12.4831,12.4893,627000.0
2008-02-19 11:15:00,20.36,20.37,20.34,20.34,1014500.0,12.4893,12.4954,12.477,12.477,1014500.0
2008-02-19 11:20:00,20.34,20.39,20.33,20.39,429600.0,12.477,12.5077,12.4709,12.5077,429600.0
2008-02-19 11:25:00,20.39,20.4,20.37,20.37,343200.0,12.5077,12.5138,12.4954,12.4954,343200.0
2008-02-19 11:30:00,20.37,20.39,20.37,20.38,279500.0,12.4954,12.5077,12.4954,12.5015,279500.0
2008-02-19 11:35:00,20.38,20.42,20.37,20.37,728700.0,12.5015,12.5261,12.4954,12.4954,728700.0
2008-02-19 11:40:00,20.37,20.4,20.37,20.38,252300.0,12.4954,12.5138,12.4954,12.5015,252300.0
2008-02-19 11:45:00,20.39,20.41,20.38,20.4,130600.0,12.5077,12.5199,12.5015,12.5138,130600.0
2008-02-19 11:50:00,20.41,20.41,20.37,20.4,334800.0,12.5199,12.5199,12.4954,12.5138,334800.0
2008-02-19 11:55:00,20.41,20.44,20.4,20.44,447400.0,12.5199,12.5383,12.5138,12.5383,447400.0
2008-02-19 12:00:00,20.44,20.45,20.42,20.44,725200.0,12.5383,12.5445,12.5261,12.5383,725200.0
2008-02-19 12:05:00,20.43,20.44,20.39,20.43,400000.0,12.5322,12.5383,12.5077,12.5322,400000.0
2008-02-19 12:10:00,20.42,20.45,20.42,20.45,252400.0,12.5261,12.5445,12.5261,12.5445,252400.0
2008-02-19 12:15:00,20.45,20.5,20.43,20.49,802900.0,12.5445,12.5751,12.5322,12.569,802900.0
2008-02-19 12:20:00,20.48,20.56,20.48,20.51,1042800.0,12.5629,12.6119,12.5629,12.5813,1042800.0
2008-02-19 12:25:00,20.51,20.58,20.51,20.57,1059700.0,12.5813,12.6242,12.5813,12.6181,1059700.0
2008-02-19 12:30:00,20.57,20.6,20.52,20.59,763800.0,12.6181,12.6365,12.5874,12.6303,763800.0
2008-02-19 12:35:00,20.59,20.6,20.56,20.58,995400.0,12.6303,12.6365,12.6119,12.6242,995400.0
2008-02-19 12:40:00,20.58,20.61,20.58,20.6,886400.0,12.6242,12.6426,12.6242,12.6365,886400.0
2008-02-19 12:45:00,20.6,20.61,20.59,20.61,658900.0,12.6365,12.6426,12.6303,12.6426,658900.0
2008-02-19 12:50:00,20.61,20.65,20.6,20.6,616000.0,12.6426,12.6671,12.6365,12.6365,616000.0
2008-02-19 12:55:00,20.6,20.63,20.58,20.6,1161000.0,12.6365,12.6549,12.6242,12.6365,1161000.0
2008-02-19 13:00:00,20.61,20.68,20.6,20.64,687100.0,12.6426,12.6855,12.6365,12.661,687100.0
2008-02-19 13:05:00,20.63,20.65,20.63,20.64,383600.0,12.6549,12.6671,12.6549,12.661,383600.0
2008-02-19 13:10:00,20.64,20.66,20.63,20.63,418000.0,12.661,12.6733,12.6549,12.6549,418000.0
2008-02-19 13:15:00,20.64,20.67,20.62,20.63,620200.0,12.661,12.6794,12.6487,12.6549,620200.0
2008-02-19 13:20:00,20.63,20.64,20.62,20.63,190100.0,12.6549,12.661,12.6487,12.6549,190100.0
2008-02-19 13:25:00,20.63,20.65,20.62,20.62,373100.0,12.6549,12.6671,12.6487,12.6487,373100.0
2008-02-19 13:30:00,20.63,20.63,20.58,20.62,712400.0,12.6549,12.6549,12.6242,12.6487,712400.0
2008-02-19 13:35:00,20.61,20.65,20.6,20.6,494500.0,12.6426,12.6671,12.6365,12.6365,494500.0
2008-02-19 13:40:00,20.6,20.62,20.58,20.58,811400.0,12.6365,12.6487,12.6242,12.6242,811400.0
2008-02-19 13:45:00,20.59,20.6,20.55,20.56,705600.0,12.6303,12.6365,12.6058,12.6119,705600.0
2008-02-19 13:50:00,20.56,20.56,20.55,20.55,677900.0,12.6119,12.6119,12.6058,12.6058,677900.0
2008-02-19 13:55:00,20.55,20.56,20.52,20.52,631900.0,12.6058,12.6119,12.5874,12.5874,631900.0
2008-02-19 14:00:00,20.52,20.54,20.52,20.52,664100.0,12.5874,12.5997,12.5874,12.5874,664100.0
2008-02-19 14:05:00,20.52,20.55,20.52,20.53,764900.0,12.5874,12.6058,12.5874,12.5935,764900.0
2008-02-19 14:10:00,20.52,20.54,20.48,20.49,817600.0,12.5874,12.5997,12.5629,12.569,817600.0
2008-02-19 14:15:00,20.48,20.49,20.47,20.49,615800.0,12.5629,12.569,12.5567,12.569,615800.0
2008-02-19 14:20:00,20.49,20.53,20.48,20.52,700900.0,12.569,12.5935,12.5629,12.5874,700900.0
2008-02-19 14:25:00,20.53,20.55,20.52,20.52,741900.0,12.5935,12.6058,12.5874,12.5874,741900.0
2008-02-19 14:30:00,20.52,20.53,20.42,20.42,598900.0,12.5874,12.5935,12.5261,12.5261,598900.0
2008-02-19 14:35:00,20.42,20.43,20.37,20.39,969800.0,12.5261,12.5322,12.4954,12.5077,969800.0
2008-02-19 14:40:00,20.39,20.4,20.32,20.34,973400.0,12.5077,12.5138,12.4647,12.477,973400.0
2008-02-19 14:45:00,20.33,20.33,20.28,20.29,1376400.0,12.4709,12.4709,12.4402,12.4463,1376400.0
2008-02-19 14:50:00,20.29,20.31,20.25,20.3,904200.0,12.4463,12.4586,12.4218,12.4524,904200.0
2008-02-19 14:55:00,20.29,20.33,20.27,20.28,1430800.0,12.4463,12.4709,12.434,12.4402,1430800.0
2008-02-19 15:00:00,20.27,20.3,20.26,20.29,1269400.0,12.434,12.4524,12.4279,12.4463,1269400.0
2008-02-19 15:05:00,20.29,20.34,20.28,20.33,868500.0,12.4463,12.477,12.4402,12.4709,868500.0
2008-02-19 15:10:00,20.33,20.33,20.29,20.31,1712300.0,12.4709,12.4709,12.4463,12.4586,1712300.0
2008-02-19 15:15:00,20.31,20.31,20.28,20.29,1003700.0,12.4586,12.4586,12.4402,12.4463,1003700.0
2008-02-19 15:20:00,20.29,20.3,20.21,20.22,1626400.0,12.4463,12.4524,12.3972,12.4034,1626400.0
2008-02-19 15:25:00,20.21,20.25,20.16,20.16,1815300.0,12.3972,12.4218,12.3666,12.3666,1815300.0
2008-02-19 15:30:00,20.17,20.18,20.12,20.18,1825400.0,12.3727,12.3788,12.342,12.3788,1825400.0
2008-02-19 15:35:00,20.18,20.22,20.13,20.16,1476600.0,12.3788,12.4034,12.3482,12.3666,1476600.0
2008-02-19 15:40:00,20.16,20.21,20.15,20.2,1129800.0,12.3666,12.3972,12.3604,12.3911,1129800.0
2008-02-19 15:45:00,20.2,20.22,20.11,20.12,1531000.0,12.3911,12.4034,12.3359,12.342,1531000.0
2008-02-19 15:50:00,20.11,20.14,20.05,20.13,1886500.0,12.3359,12.3543,12.2991,12.3482,1886500.0
2008-02-19 15:55:00,20.13,20.2,20.13,20.2,1661200.0,12.3482,12.3911,12.3482,12.3911,1661200.0
2008-02-20 09:30:00,20.23,20.36,20.16,20.34,1346600.0,12.4095,12.4893,12.3666,12.477,1346600.0
2008-02-20 09:35:00,20.35,20.37,20.31,20.35,1184100.0,12.4831,12.4954,12.4586,12.4831,1184100.0
2008-02-20 09:40:00,20.36,20.5,20.32,20.42,1459200.0,12.4893,12.5751,12.4647,12.5261,1459200.0
2008-02-20 09:45:00,20.42,20.47,20.27,20.28,1987400.0,12.5261,12.5567,12.434,12.4402,1987400.0
2008-02-20 09:50:00,20.28,20.33,20.26,20.3,1273600.0,12.4402,12.4709,12.4279,12.4524,1273600.0
2008-02-20 09:55:00,20.31,20.31,20.16,20.19,1422000.0,12.4586,12.4586,12.3666,12.385,1422000.0
2008-02-20 10:00:00,20.19,20.2,20.18,20.19,1088200.0,12.385,12.3911,12.3788,12.385,1088200.0
2008-02-20 10:05:00,20.19,20.22,20.18,20.21,1426400.0,12.385,12.4034,12.3788,12.3972,1426400.0
2008-02-20 10:10:00,20.2,20.23,20.17,20.22,851100.0,12.3911,12.4095,12.3727,12.4034,851100.0
2008-02-20 10:15:00,20.22,20.3,20.22,20.3,1289400.0,12.4034,12.4524,12.4034,12.4524,1289400.0
2008-02-20 10:20:00,20.3,20.31,20.25,20.25,1237500.0,12.4524,12.4586,12.4218,12.4218,1237500.0
2008-02-20 10:25:00,20.25,20.27,20.2,20.22,775600.0,12.4218,12.434,12.3911,12.4034,775600.0
2008-02-20 10:30:00,20.22,20.24,20.21,20.23,549100.0,12.4034,12.4156,12.3972,12.4095,549100.0
2008-02-20 10:35:00,20.23,20.28,20.21,20.26,530400.0,12.4095,12.4402,12.3972,12.4279,530400.0
2008-02-20 10:40:00,20.26,20.28,20.21,20.25,773500.0,12.4279,12.4402,12.3972,12.4218,773500.0
2008-02-20 10:45:00,20.25,20.28,20.22,20.24,964900.0,12.4218,12.4402,12.4034,12.4156,964900.0
2008-02-20 10:50:00,20.23,20.26,20.22,20.26,894100.0,12.4095,12.4279,12.4034,12.4279,894100.0
2008-02-20 10:55:00,20.26,20.28,20.25,20.25,544800.0,12.4279,12.4402,12.4218,12.4218,544800.0
2008-02-20 11:00:00,20.25,20.26,20.23,20.25,873100.0,12.4218,12.4279,12.4095,12.4218,873100.0
2008-02-20 11:05:00,20.25,20.25,20.21,20.22,836800.0,12.4218,12.4218,12.3972,12.4034,836800.0
2008-02-20 11:10:00,20.21,20.22,20.18,20.19,1181700.0,12.3972,12.4034,12.3788,12.385,1181700.0
2008-02-20 11:15:00,20.19,20.26,20.18,20.25,584700.0,12.385,12.4279,12.3788,12.4218,584700.0
2008-02-20 11:20:00,20.24,20.26,20.23,20.26,477000.0,12.4156,12.4279,12.4095,12.4279,477000.0
2008-02-20 11:25:00,20.25,20.28,20.22,20.22,627400.0,12.4218,12.4402,12.4034,12.4034,627400.0
2008-02-20 11:30:00,20.22,20.25,20.22,20.23,389500.0,12.4034,12.4218,12.4034,12.4095,389500.0
2008-02-20 11:35:00,20.22,20.23,20.18,20.21,518000.0,12.4034,12.4095,12.3788,12.3972,518000.0
2008-02-20 11:40:00,20.21,20.22,20.19,20.19,248000.0,12.3972,12.4034,12.385,12.385,248000.0
2008-02-20 11:45:00,20.2,20.2,20.18,20.19,403600.0,12.3911,12.3911,12.3788,12.385,403600.0
2008-02-20 11:50:00,20.19,20.22,20.19,20.21,590400.0,12.385,12.4034,12.385,12.3972,590400.0
2008-02-20 11:55:00,20.21,20.23,20.2,20.2,774400.0,12.3972,12.4095,12.3911,12.3911,774400.0
2008-02-20 12:00:00,20.2,20.28,20.19,20.27,585500.0,12.3911,12.4402,12.385,12.434,585500.0
2008-02-20 12:05:00,20.28,20.35,20.26,20.34,727100.0,12.4402,12.4831,12.4279,12.477,727100.0
2008-02-20 12:10:00,20.33,20.4,20.31,20.38,1510900.0,12.4709,12.5138,12.4586,12.5015,1510900.0
2008-02-20 12:15:00,20.39,20.45,20.37,20.37,1054200.0,12.5077,12.5445,12.4954,12.4954,1054200.0
2008-02-20 12:20:00,20.37,20.48,20.37,20.48,1151500.0,12.4954,12.5629,12.4954,12.5629,1151500.0
2008-02-20 12:25:00,20.47,20.51,20.43,20.46,1276400.0,12.5567,12.5813,12.5322,12.5506,1276400.0
2008-02-20 12:30:00,20.46,20.48,20.38,20.39,949100.0,12.5506,12.5629,12.5015,12.5077,949100.0
2008-02-20 12:35:00,20.39,20.42,20.38,20.4,330700.0,12.5077,12.5261,12.5015,12.5138,330700.0
2008-02-20 12:40:00,20.39,20.41,20.36,20.37,594300.0,12.5077,12.5199,12.4893,12.4954,594300.0
2008-02-20 12:45:00,20.37,20.4,20.37,20.38,300600.0,12.4954,12.5138,12.4954,12.5015,300600.0
2008-02-20 12:50:00,20.38,20.45,20.37,20.42,662100.0,12.5015,12.5445,12.4954,12.5261,662100.0
2008-02-20 12:55:00,20.43,20.45,20.42,20.43,312600.0,12.5322,12.5445,12.5261,12.5322,312600.0
2008-02-20 13:00:00,20.43,20.47,20.41,20.47,685300.0,12.5322,12.5567,12.5199,12.5567,685300.0
2008-02-20 13:05:00,20.47,20.51,20.45,20.47,1253000.0,12.5567,12.5813,12.5445,12.5567,1253000.0
2008-02-20 13:10:00,20.47,20.51,20.43,20.44,1086100.0,12.5567,12.5813,12.5322,12.5383,1086100.0
2008-02-20 13:15:00,20.44,20.45,20.41,20.41,421800.0,12.5383,12.5445,12.5199,12.5199,421800.0
2008-02-20 13:20:00,20.41,20.42,20.3,20.31,1310100.0,12.5199,12.5261,12.4524,12.4586,1310100.0
2008-02-20 13:25:00,20.31,20.33,20.28,20.31,442300.0,12.4586,12.4709,12.4402,12.4586,442300.0
2008-02-20 13:30:00,20.32,20.33,20.26,20.31,672200.0,12.4647,12.4709,12.4279,12.4586,672200.0
2008-02-20 13:35:00,20.31,20.33,20.3,20.31,354300.0,12.4586,12.4709,12.4524,12.4586,354300.0
2008-02-20 13:40:00,20.31,20.34,20.3,20.31,703500.0,12.4586,12.477,12.4524,12.4586,703500.0
2008-02-20 13:45:00,20.32,20.34,20.31,20.33,593500.0,12.4647,12.477,12.4586,12.4709,593500.0
2008-02-20 13:50:00,20.33,20.34,20.3,20.33,694900.0,12.4709,12.477,12.4524,12.4709,694900.0
2008-02-20 13:55:00,20.33,20.39,20.33,20.34,786800.0,12.4709,12.5077,12.4709,12.477,786800.0
2008-02-20 14:00:00,20.34,20.39,20.27,20.31,1620600.0,12.477,12.5077,12.434,12.4586,1620600.0
2008-02-20 14:05:00,20.32,20.36,20.26,20.28,1336100.0,12.4647,12.4893,12.4279,12.4402,1336100.0
2008-02-20 14:10:00,20.28,20.32,20.26,20.28,765200.0,12.4402,12.4647,12.4279,12.4402,765200.0
2008-02-20 14:15:00,20.28,20.33,20.26,20.28,869400.0,12.4402,12.4709,12.4279,12.4402,869400.0
2008-02-20 14:20:00,20.28,20.3,20.23,20.28,889700.0,12.4402,12.4524,12.4095,12.4402,889700.0
2008-02-20 14:25:00,20.29,20.31,20.28,20.29,383000.0,12.4463,12.4586,12.4402,12.4463,383000.0
2008-02-20 14:30:00,20.28,20.32,20.27,20.31,365500.0,12.4402,12.4647,12.434,12.4586,365500.0
2008-02-20 14:35:00,20.31,20.34,20.29,20.33,289700.0,12.4586,12.477,12.4463,12.4709,289700.0
2008-02-20 14:40:00,20.33,20.34,20.29,20.3,451600.0,12.4709,12.477,12.4463,12.4524,451600.0
2008-02-20 14:45:00,20.3,20.42,20.3,20.41,1108000.0,12.4524,12.5261,12.4524,12.5199,1108000.0
2008-02-20 14:50:00,20.4,20.46,20.39,20.42,1346600.0,12.5138,12.5506,12.5077,12.5261,1346600.0
2008-02-20 14:55:00,20.43,20.5,20.42,20.47,811100.0,12.5322,12.5751,12.5261,12.5567,811100.0
2008-02-20 15:00:00,20.46,20.47,20.4,20.42,755100.0,12.5506,12.5567,12.5138,12.5261,755100.0
2008-02-20 15:05:00,20.41,20.42,20.38,20.39,786600.0,12.5199,12.5261,12.5015,12.5077,786600.0
2008-02-20 15:10:00,20.4,20.42,20.33,20.34,950500.0,12.5138,12.5261,12.4709,12.477,950500.0
2008-02-20 15:15:00,20.33,20.37,20.3,20.31,979400.0,12.4709,12.4954,12.4524,12.4586,979400.0
2008-02-20 15:20:00,20.31,20.34,20.28,20.3,576400.0,12.4586,12.477,12.4402,12.4524,576400.0
2008-02-20 15:25:00,20.3,20.32,20.28,20.29,1026500.0,12.4524,12.4647,12.4402,12.4463,1026500.0
2008-02-20 15:30:00,20.29,20.31,20.26,20.29,932000.0,12.4463,12.4586,12.4279,12.4463,932000.0
2008-02-20 15:35:00,20.3,20.34,20.29,20.34,473500.0,12.4524,12.477,12.4463,12.477,473500.0
2008-02-20 15:40:00,20.34,20.36,20.31,20.33,787200.0,12.477,12.4893,12.4586,12.4709,787200.0
2008-02-20 15:45:00,20.33,20.33,20.29,20.31,662300.0,12.4709,12.4709,12.4463,12.4586,662300.0
2008-02-20 15:50:00,20.32,20.38,20.31,20.36,1434300.0,12.4647,12.5015,12.4586,12.4893,1434300.0
2008-02-20 15:55:00,20.36,20.38,20.33,20.38,2388200.0,12.4893,12.5015,12.4709,12.5015,2388200.0
2008-02-21 09:30:00,20.61,20.77,20.56,20.73,1746000.0,12.6426,12.7408,12.6119,12.7162,1746000.0
2008-02-21 09:35:00,20.72,20.81,20.7,20.8,1081100.0,12.7101,12.7653,12.6978,12.7592,1081100.0
2008-02-21 09:40:00,20.8,20.96,20.77,20.95,1511000.0,12.7592,12.8573,12.7408,12.8512,1511000.0
2008-02-21 09:45:00,20.96,20.99,20.83,20.85,1456800.0,12.8573,12.8757,12.7776,12.7898,1456800.0
2008-02-21 09:50:00,20.85,20.85,20.79,20.79,698000.0,12.7898,12.7898,12.753,12.753,698000.0
2008-02-21 09:55:00,20.78,20.8,20.75,20.76,699300.0,12.7469,12.7592,12.7285,12.7346,699300.0
2008-02-21 10:00:00,20.75,20.75,20.68,20.7,1859000.0,12.7285,12.7285,12.6855,12.6978,1859000.0
2008-02-21 10:05:00,20.69,20.81,20.68,20.79,1099200.0,12.6917,12.7653,12.6855,12.753,1099200.0
2008-02-21 10:10:00,20.79,20.84,20.7,20.83,746000.0,12.753,12.7837,12.6978,12.7776,746000.0
2008-02-21 10:15:00,20.84,20.88,20.83,20.86,1026900.0,12.7837,12.8082,12.7776,12.796,1026900.0
2008-02-21 10:20:00,20.85,20.87,20.81,20.84,649800.0,12.7898,12.8021,12.7653,12.7837,649800.0
2008-02-21 10:25:00,20.83,20.85,20.74,20.79,1077100.0,12.7776,12.7898,12.7224,12.753,1077100.0
2008-02-21 10:30:00,20.8,20.81,20.7,20.73,778100.0,12.7592,12.7653,12.6978,12.7162,778100.0
2008-02-21 10:35:00,20.73,20.74,20.7,20.71,823900.0,12.7162,12.7224,12.6978,12.704,823900.0
2008-02-21 10:40:00,20.71,20.71,20.62,20.64,1044900.0,12.704,12.704,12.6487,12.661,1044900.0
2008-02-21 10:45:00,20.64,20.73,20.62,20.69,1125500.0,12.661,12.7162,12.6487,12.6917,1125500.0
2008-02-21 10:50:00,20.69,20.72,20.62,20.63,560600.0,12.6917,12.7101,12.6487,12.6549,560600.0
2008-02-21 10:55:00,20.63,20.64,20.54,20.54,1487600.0,12.6549,12.661,12.5997,12.5997,1487600.0
2008-02-21 11:00:00,20.54,20.57,20.5,20.54,796900.0,12.5997,12.6181,12.5751,12.5997,796900.0
2008-02-21 11:05:00,20.53,20.62,20.52,20.59,1002900.0,12.5935,12.6487,12.5874,12.6303,1002900.0
2008-02-21 11:10:00,20.58,20.6,20.53,20.58,540500.0,12.6242,12.6365,12.5935,12.6242,540500.0
2008-02-21 11:15:00,20.59,20.63,20.57,20.63,412700.0,12.6303,12.6549,12.6181,12.6549,412700.0
2008-02-21 11:20:00,20.63,20.63,20.56,20.58,853900.0,12.6549,12.6549,12.6119,12.6242,853900.0
2008-02-21 11:25:00,20.58,20.6,20.52,20.58,495200.0,12.6242,12.6365,12.5874,12.6242,495200.0
2008-02-21 11:30:00,20.59,20.63,20.56,20.56,455200.0,12.6303,12.6549,12.6119,12.6119,455200.0
2008-02-21 11:35:00,20.57,20.6,20.56,20.56,484500.0,12.6181,12.6365,12.6119,12.6119,484500.0
2008-02-21 11:40:00,20.56,20.57,20.47,20.48,1366400.0,12.6119,12.6181,12.5567,12.5629,1366400.0
2008-02-21 11:45:00,20.48,20.53,20.47,20.52,570700.0,12.5629,12.5935,12.5567,12.5874,570700.0
2008-02-21 11:50:00,20.53,20.54,20.5,20.51,394000.0,12.5935,12.5997,12.5751,12.5813,394000.0
2008-02-21 11:55:00,20.5,20.52,20.5,20.5,352300.0,12.5751,12.5874,12.5751,12.5751,352300.0
2008-02-21 12:00:00,20.51,20.51,20.48,20.5,641000.0,12.5813,12.5813,12.5629,12.5751,641000.0
2008-02-21 12:05:00,20.51,20.51,20.45,20.45,421800.0,12.5813,12.5813,12.5445,12.5445,421800.0
2008-02-21 12:10:00,20.45,20.48,20.45,20.47,358400.0,12.5445,12.5629,12.5445,12.5567,358400.0
2008-02-21 12:15:00,20.47,20.49,20.42,20.44,942900.0,12.5567,12.569,12.5261,12.5383,942900.0
2008-02-21 12:20:00,20.43,20.44,20.34,20.39,756400.0,12.5322,12.5383,12.477,12.5077,756400.0
2008-02-21 12:25:00,20.39,20.42,20.37,20.41,603600.0,12.5077,12.5261,12.4954,12.5199,603600.0
2008-02-21 12:30:00,20.41,20.41,20.35,20.39,447000.0,12.5199,12.5199,12.4831,12.5077,447000.0
2008-02-21 12:35:00,20.39,20.4,20.37,20.39,355000.0,12.5077,12.5138,12.4954,12.5077,355000.0
2008-02-21 12:40:00,20.39,20.42,20.39,20.4,688400.0,12.5077,12.5261,12.5077,12.5138,688400.0
2008-02-21 12:45:00,20.39,20.41,20.39,20.39,529600.0,12.5077,12.5199,12.5077,12.5077,529600.0
2008-02-21 12:50:00,20.39,20.46,20.36,20.45,1149100.0,12.5077,12.5506,12.4893,12.5445,1149100.0
2008-02-21 12:55:00,20.46,20.48,20.45,20.48,301100.0,12.5506,12.5629,12.5445,12.5629,301100.0
2008-02-21 13:00:00,20.47,20.49,20.45,20.49,393600.0,12.5567,12.569,12.5445,12.569,393600.0
2008-02-21 13:05:00,20.49,20.49,20.45,20.45,541200.0,12.569,12.569,12.5445,12.5445,541200.0
2008-02-21 13:10:00,20.45,20.46,20.39,20.45,1286500.0,12.5445,12.5506,12.5077,12.5445,1286500.0
2008-02-21 13:15:00,20.44,20.49,20.44,20.48,572600.0,12.5383,12.569,12.5383,12.5629,572600.0
2008-02-21 13:20:00,20.47,20.48,20.42,20.45,562400.0,12.5567,12.5629,12.5261,12.5445,562400.0
2008-02-21 13:25:00,20.44,20.48,20.43,20.47,514800.0,12.5383,12.5629,12.5322,12.5567,514800.0
2008-02-21 13:30:00,20.47,20.49,20.45,20.45,315800.0,12.5567,12.569,12.5445,12.5445,315800.0
2008-02-21 13:35:00,20.45,20.45,20.4,20.42,1201000.0,12.5445,12.5445,12.5138,12.5261,1201000.0
2008-02-21 13:40:00,20.41,20.45,20.4,20.44,631700.0,12.5199,12.5445,12.5138,12.5383,631700.0
2008-02-21 13:45:00,20.44,20.47,20.42,20.44,1023500.0,12.5383,12.5567,12.5261,12.5383,1023500.0
2008-02-21 13:50:00,20.44,20.47,20.41,20.47,1176900.0,12.5383,12.5567,12.5199,12.5567,1176900.0
2008-02-21 13:55:00,20.47,20.6,20.43,20.45,870300.0,12.5567,12.6365,12.5322,12.5445,870300.0
2008-02-21 14:00:00,20.44,20.49,20.44,20.47,881000.0,12.5383,12.569,12.5383,12.5567,881000.0
2008-02-21 14:05:00,20.46,20.48,20.44,20.47,626700.0,12.5506,12.5629,12.5383,12.5567,626700.0
2008-02-21 14:10:00,20.47,20.49,20.43,20.48,604400.0,12.5567,12.569,12.5322,12.5629,604400.0
2008-02-21 14:15:00,20.48,20.48,20.45,20.48,222800.0,12.5629,12.5629,12.5445,12.5629,222800.0
2008-02-21 14:20:00,20.48,20.49,20.46,20.49,425200.0,12.5629,12.569,12.5506,12.569,425200.0
2008-02-21 14:25:00,20.49,20.5,20.46,20.47,482400.0,12.569,12.5751,12.5506,12.5567,482400.0
2008-02-21 14:30:00,20.48,20.49,20.46,20.48,359100.0,12.5629,12.569,12.5506,12.5629,359100.0
2008-02-21 14:35:00,20.48,20.48,20.47,20.47,188400.0,12.5629,12.5629,12.5567,12.5567,188400.0
2008-02-21 14:40:00,20.48,20.48,20.44,20.44,866200.0,12.5629,12.5629,12.5383,12.5383,866200.0
2008-02-21 14:45:00,20.44,20.45,20.42,20.45,899700.0,12.5383,12.5445,12.5261,12.5445,899700.0
2008-02-21 14:50:00,20.45,20.47,20.44,20.47,537600.0,12.5445,12.5567,12.5383,12.5567,537600.0
2008-02-21 14:55:00,20.47,20.47,20.4,20.43,682200.0,12.5567,12.5567,12.5138,12.5322,682200.0
2008-02-21 15:00:00,20.43,20.44,20.33,20.36,1874000.0,12.5322,12.5383,12.4709,12.4893,1874000.0
2008-02-21 15:05:00,20.35,20.36,20.29,20.35,1734200.0,12.4831,12.4893,12.4463,12.4831,1734200.0
2008-02-21 15:10:00,20.35,20.37,20.3,20.34,1476300.0,12.4831,12.4954,12.4524,12.477,1476300.0
2008-02-21 15:15:00,20.35,20.38,20.32,20.32,1283800.0,12.4831,12.5015,12.4647,12.4647,1283800.0
2008-02-21 15:20:00,20.32,20.34,20.28,20.31,848400.0,12.4647,12.477,12.4402,12.4586,848400.0
2008-02-21 15:25:00,20.32,20.34,20.25,20.27,1097800.0,12.4647,12.477,12.4218,12.434,1097800.0
2008-02-21 15:30:00,20.27,20.31,20.26,20.31,1383600.0,12.434,12.4586,12.4279,12.4586,1383600.0
2008-02-21 15:35:00,20.3,20.33,20.23,20.24,1161600.0,12.4524,12.4709,12.4095,12.4156,1161600.0
2008-02-21 15:40:00,20.24,20.26,20.2,20.22,1275600.0,12.4156,12.4279,12.3911,12.4034,1275600.0
2008-02-21 15:45:00,20.22,20.28,20.21,20.23,1000000.0,12.4034,12.4402,12.3972,12.4095,1000000.0
2008-02-21 15:50:00,20.23,20.23,20.13,20.15,2569300.0,12.4095,12.4095,12.3482,12.3604,2569300.0
2008-02-21 15:55:00,20.15,20.31,20.14,20.3,3909400.0,12.3604,12.4586,12.3543,12.4524,3909400.0
2008-02-22 09:30:00,20.47,20.5,20.26,20.3,875500.0,12.5567,12.5751,12.4279,12.4524,875500.0
2008-02-22 09:35:00,20.3,20.35,20.28,20.32,695800.0,12.4524,12.4831,12.4402,12.4647,695800.0
2008-02-22 09:40:00,20.32,20.33,20.26,20.28,510900.0,12.4647,12.4709,12.4279,12.4402,510900.0
2008-02-22 09:45:00,20.27,20.3,20.25,20.28,637400.0,12.434,12.4524,12.4218,12.4402,637400.0
2008-02-22 09:50:00,20.27,20.43,20.23,20.24,704100.0,12.434,12.5322,12.4095,12.4156,704100.0
2008-02-22 09:55:00,20.24,20.28,20.21,20.23,790300.0,12.4156,12.4402,12.3972,12.4095,790300.0
2008-02-22 10:00:00,20.24,20.25,20.2,20.2,764600.0,12.4156,12.4218,12.3911,12.3911,764600.0
2008-02-22 10:05:00,20.21,20.43,20.1,20.12,1738200.0,12.3972,12.5322,12.3298,12.342,1738200.0
2008-02-22 10:10:00,20.13,20.13,20.05,20.1,1243000.0,12.3482,12.3482,12.2991,12.3298,1243000.0
2008-02-22 10:15:00,20.11,20.11,20.04,20.06,1035500.0,12.3359,12.3359,12.293,12.3052,1035500.0
2008-02-22 10:20:00,20.05,20.06,19.94,19.97,2880200.0,12.2991,12.3052,12.2316,12.25,2880200.0
2008-02-22 10:25:00,19.98,20.05,19.97,20.01,2095200.0,12.2562,12.2991,12.25,12.2746,2095200.0
2008-02-22 10:30:00,20.02,20.03,19.95,19.95,1754400.0,12.2807,12.2868,12.2378,12.2378,1754400.0
2008-02-22 10:35:00,19.95,20.0,19.9,19.91,1365200.0,12.2378,12.2684,12.2071,12.2132,1365200.0
2008-02-22 10:40:00,19.9,19.95,19.81,19.88,1838200.0,12.2071,12.2378,12.1519,12.1948,1838200.0
2008-02-22 10:45:00,19.87,19.9,19.82,19.83,1482800.0,12.1887,12.2071,12.158,12.1641,1482800.0
2008-02-22 10:50:00,19.83,19.89,19.81,19.83,1826400.0,12.1641,12.2009,12.1519,12.1641,1826400.0
2008-02-22 10:55:00,19.84,19.85,19.77,19.78,1493800.0,12.1703,12.1764,12.1273,12.1335,1493800.0
2008-02-22 11:00:00,19.78,19.81,19.71,19.79,2006100.0,12.1335,12.1519,12.0905,12.1396,2006100.0
2008-02-22 11:05:00,19.79,19.8,19.73,19.73,1393200.0,12.1396,12.1457,12.1028,12.1028,1393200.0
2008-02-22 11:10:00,19.73,19.73,19.62,19.66,1786600.0,12.1028,12.1028,12.0353,12.0599,1786600.0
2008-02-22 11:15:00,19.66,19.71,19.65,19.71,1679500.0,12.0599,12.0905,12.0537,12.0905,1679500.0
2008-02-22 11:20:00,19.71,19.73,19.66,19.71,1587400.0,12.0905,12.1028,12.0599,12.0905,1587400.0
2008-02-22 11:25:00,19.71,19.77,19.69,19.7,2006400.0,12.0905,12.1273,12.0783,12.0844,2006400.0
2008-02-22 11:30:00,19.7,19.72,19.66,19.71,1345200.0,12.0844,12.0967,12.0599,12.0905,1345200.0
2008-02-22 11:35:00,19.7,19.75,19.68,19.69,671500.0,12.0844,12.1151,12.0721,12.0783,671500.0
2008-02-22 11:40:00,19.68,19.71,19.68,19.7,704400.0,12.0721,12.0905,12.0721,12.0844,704400.0
2008-02-22 11:45:00,19.7,19.73,19.67,19.69,598700.0,12.0844,12.1028,12.066,12.0783,598700.0
2008-02-22 11:50:00,19.68,19.72,19.68,19.72,1025300.0,12.0721,12.0967,12.0721,12.0967,1025300.0
2008-02-22 11:55:00,19.71,19.74,19.69,19.72,936800.0,12.0905,12.1089,12.0783,12.0967,936800.0
2008-02-22 12:00:00,19.71,19.73,19.69,19.7,756100.0,12.0905,12.1028,12.0783,12.0844,756100.0
2008-02-22 12:05:00,19.7,19.72,19.65,19.67,1363600.0,12.0844,12.0967,12.0537,12.066,1363600.0
2008-02-22 12:10:00,19.66,19.67,19.58,19.62,1248500.0,12.0599,12.066,12.0108,12.0353,1248500.0
2008-02-22 12:15:00,19.62,19.63,19.59,19.63,893500.0,12.0353,12.0415,12.0169,12.0415,893500.0
2008-02-22 12:20:00,19.63,19.66,19.55,19.55,1574400.0,12.0415,12.0599,11.9924,11.9924,1574400.0
2008-02-22 12:25:00,19.55,19.62,19.54,19.59,1234400.0,11.9924,12.0353,11.9862,12.0169,1234400.0
2008-02-22 12:30:00,19.59,19.6,19.51,19.52,2057700.0,12.0169,12.0231,11.9678,11.974,2057700.0
2008-02-22 12:35:00,19.52,19.6,19.51,19.6,1218900.0,11.974,12.0231,11.9678,12.0231,1218900.0
2008-02-22 12:40:00,19.59,19.67,19.58,19.67,1563700.0,12.0169,12.066,12.0108,12.066,1563700.0
2008-02-22 12:45:00,19.66,19.68,19.59,19.61,1663100.0,12.0599,12.0721,12.0169,12.0292,1663100.0
2008-02-22 12:50:00,19.61,19.65,19.57,19.59,1136000.0,12.0292,12.0537,12.0047,12.0169,1136000.0
2008-02-22 12:55:00,19.59,19.66,19.59,19.62,737400.0,12.0169,12.0599,12.0169,12.0353,737400.0
2008-02-22 13:00:00,19.62,19.66,19.59,19.61,914800.0,12.0353,12.0599,12.0169,12.0292,914800.0
2008-02-22 13:05:00,19.61,19.62,19.6,19.61,1648300.0,12.0292,12.0353,12.0231,12.0292,1648300.0
2008-02-22 13:10:00,19.61,19.64,19.6,19.63,443800.0,12.0292,12.0476,12.0231,12.0415,443800.0
2008-02-22 13:15:00,19.64,19.68,19.6,19.62,1030700.0,12.0476,12.0721,12.0231,12.0353,1030700.0
2008-02-22 13:20:00,19.61,19.65,19.6,19.6,1535800.0,12.0292,12.0537,12.0231,12.0231,1535800.0
2008-02-22 13:25:00,19.6,19.65,19.57,19.58,1488500.0,12.0231,12.0537,12.0047,12.0108,1488500.0
2008-02-22 13:30:00,19.58,19.61,19.56,19.57,1151400.0,12.0108,12.0292,11.9985,12.0047,1151400.0
2008-02-22 13:35:00,19.58,19.62,19.57,19.62,1043700.0,12.0108,12.0353,12.0047,12.0353,1043700.0
2008-02-22 13:40:00,19.62,19.63,19.58,19.59,948400.0,12.0353,12.0415,12.0108,12.0169,948400.0
2008-02-22 13:45:00,19.58,19.62,19.58,19.61,1615600.0,12.0108,12.0353,12.0108,12.0292,1615600.0
2008-02-22 13:50:00,19.6,19.64,19.59,19.64,950400.0,12.0231,12.0476,12.0169,12.0476,950400.0
2008-02-22 13:55:00,19.63,19.69,19.63,19.64,2243100.0,12.0415,12.0783,12.0415,12.0476,2243100.0
2008-02-22 14:00:00,19.63,19.65,19.6,19.65,2235100.0,12.0415,12.0537,12.0231,12.0537,2235100.0
2008-02-22 14:05:00,19.65,19.67,19.61,19.64,1018100.0,12.0537,12.066,12.0292,12.0476,1018100.0
2008-02-22 14:10:00,19.65,19.67,19.63,19.66,1120400.0,12.0537,12.066,12.0415,12.0599,1120400.0
2008-02-22 14:15:00,19.66,19.7,19.63,19.7,1080000.0,12.0599,12.0844,12.0415,12.0844,1080000.0
2008-02-22 14:20:00,19.69,19.69,19.62,19.67,1774900.0,12.0783,12.0783,12.0353,12.066,1774900.0
2008-02-22 14:25:00,19.67,19.67,19.63,19.64,1501100.0,12.066,12.066,12.0415,12.0476,1501100.0
2008-02-22 14:30:00,19.63,19.68,19.62,19.66,877500.0,12.0415,12.0721,12.0353,12.0599,877500.0
2008-02-22 14:35:00,19.66,19.71,19.66,19.7,1992700.0,12.0599,12.0905,12.0599,12.0844,1992700.0
2008-02-22 14:40:00,19.7,19.72,19.67,19.71,2572100.0,12.0844,12.0967,12.066,12.0905,2572100.0
2008-02-22 14:45:00,19.71,19.76,19.69,19.76,1571300.0,12.0905,12.1212,12.0783,12.1212,1571300.0
2008-02-22 14:50:00,19.76,19.77,19.73,19.74,1810800.0,12.1212,12.1273,12.1028,12.1089,1810800.0
2008-02-22 14:55:00,19.75,19.8,19.74,19.76,1852400.0,12.1151,12.1457,12.1089,12.1212,1852400.0
2008-02-22 15:00:00,19.75,19.79,19.75,19.78,1100400.0,12.1151,12.1396,12.1151,12.1335,1100400.0
2008-02-22 15:05:00,19.78,19.79,19.76,19.79,955100.0,12.1335,12.1396,12.1212,12.1396,955100.0
2008-02-22 15:10:00,19.78,19.78,19.73,19.74,2154500.0,12.1335,12.1335,12.1028,12.1089,2154500.0
2008-02-22 15:15:00,19.74,19.75,19.67,19.7,2151900.0,12.1089,12.1151,12.066,12.0844,2151900.0
2008-02-22 15:20:00,19.7,19.73,19.68,19.72,1613000.0,12.0844,12.1028,12.0721,12.0967,1613000.0
2008-02-22 15:25:00,19.71,19.8,19.69,19.8,1158800.0,12.0905,12.1457,12.0783,12.1457,1158800.0
2008-02-22 15:30:00,19.79,19.86,19.77,19.83,3004200.0,12.1396,12.1825,12.1273,12.1641,3004200.0
2008-02-22 15:35:00,19.84,19.88,19.8,19.82,2661200.0,12.1703,12.1948,12.1457,12.158,2661200.0
2008-02-22 15:40:00,19.83,19.83,19.75,19.78,3361500.0,12.1641,12.1641,12.1151,12.1335,3361500.0
2008-02-22 15:45:00,19.78,19.82,19.76,19.82,3883800.0,12.1335,12.158,12.1212,12.158,3883800.0
2008-02-22 15:50:00,19.81,19.84,19.76,19.82,3003100.0,12.1519,12.1703,12.1212,12.158,3003100.0
2008-02-22 15:55:00,19.81,19.85,19.81,19.85,6033200.0,12.1519,12.1764,12.1519,12.1764,6033200.0
2008-02-25 09:30:00,19.73,19.81,19.72,19.75,1497700.0,12.1028,12.1519,12.0967,12.1151,1497700.0
2008-02-25 09:35:00,19.75,19.76,19.54,19.57,1320500.0,12.1151,12.1212,11.9862,12.0047,1320500.0
2008-02-25 09:40:00,19.58,19.6,19.54,19.59,1472000.0,12.0108,12.0231,11.9862,12.0169,1472000.0
2008-02-25 09:45:00,19.6,19.69,19.58,19.64,1040300.0,12.0231,12.0783,12.0108,12.0476,1040300.0
2008-02-25 09:50:00,19.63,19.66,19.56,19.58,1054300.0,12.0415,12.0599,11.9985,12.0108,1054300.0
2008-02-25 09:55:00,19.57,19.64,19.57,19.58,897300.0,12.0047,12.0476,12.0047,12.0108,897300.0
2008-02-25 10:00:00,19.59,19.66,19.52,19.61,2521000.0,12.0169,12.0599,11.974,12.0292,2521000.0
2008-02-25 10:05:00,19.62,19.67,19.61,19.63,1582600.0,12.0353,12.066,12.0292,12.0415,1582600.0
2008-02-25 10:10:00,19.64,19.68,19.63,19.66,1345000.0,12.0476,12.0721,12.0415,12.0599,1345000.0
2008-02-25 10:15:00,19.66,19.73,19.65,19.68,1871900.0,12.0599,12.1028,12.0537,12.0721,1871900.0
2008-02-25 10:20:00,19.68,19.72,19.65,19.66,1552100.0,12.0721,12.0967,12.0537,12.0599,1552100.0
2008-02-25 10:25:00,19.67,19.78,19.65,19.78,1614700.0,12.066,12.1335,12.0537,12.1335,1614700.0
2008-02-25 10:30:00,19.77,19.82,19.71,19.71,1802000.0,12.1273,12.158,12.0905,12.0905,1802000.0
2008-02-25 10:35:00,19.71,19.72,19.67,19.7,1188300.0,12.0905,12.0967,12.066,12.0844,1188300.0
2008-02-25 10:40:00,19.7,19.7,19.65,19.65,844000.0,12.0844,12.0844,12.0537,12.0537,844000.0
2008-02-25 10:45:00,19.66,19.75,19.65,19.75,492100.0,12.0599,12.1151,12.0537,12.1151,492100.0
2008-02-25 10:50:00,19.74,19.77,19.74,19.76,696200.0,12.1089,12.1273,12.1089,12.1212,696200.0
2008-02-25 10:55:00,19.76,19.84,19.75,19.84,1016600.0,12.1212,12.1703,12.1151,12.1703,1016600.0
2008-02-25 11:00:00,19.83,19.84,19.78,19.81,569500.0,12.1641,12.1703,12.1335,12.1519,569500.0
2008-02-25 11:05:00,19.81,19.82,19.8,19.81,451100.0,12.1519,12.158,12.1457,12.1519,451100.0
2008-02-25 11:10:00,19.81,19.85,19.81,19.85,1667900.0,12.1519,12.1764,12.1519,12.1764,1667900.0
2008-02-25 11:15:00,19.85,19.85,19.82,19.82,1051700.0,12.1764,12.1764,12.158,12.158,1051700.0
2008-02-25 11:20:00,19.82,19.85,19.81,19.83,716700.0,12.158,12.1764,12.1519,12.1641,716700.0
2008-02-25 11:25:00,19.83,19.84,19.81,19.84,362700.0,12.1641,12.1703,12.1519,12.1703,362700.0
2008-02-25 11:30:00,19.83,19.84,19.72,19.72,1649700.0,12.1641,12.1703,12.0967,12.0967,1649700.0
2008-02-25 11:35:00,19.72,19.73,19.65,19.66,1062600.0,12.0967,12.1028,12.0537,12.0599,1062600.0
2008-02-25 11:40:00,19.66,19.71,19.66,19.71,431700.0,12.0599,12.0905,12.0599,12.0905,431700.0
2008-02-25 11:45:00,19.71,19.73,19.7,19.72,392500.0,12.0905,12.1028,12.0844,12.0967,392500.0
2008-02-25 11:50:00,19.72,19.75,19.71,19.72,617800.0,12.0967,12.1151,12.0905,12.0967,617800.0
2008-02-25 11:55:00,19.73,19.73,19.67,19.68,774500.0,12.1028,12.1028,12.066,12.0721,774500.0
2008-02-25 12:00:00,19.69,19.72,19.67,19.71,374800.0,12.0783,12.0967,12.066,12.0905,374800.0
2008-02-25 12:05:00,19.72,19.72,19.7,19.72,354200.0,12.0967,12.0967,12.0844,12.0967,354200.0
2008-02-25 12:10:00,19.71,19.75,19.7,19.72,587100.0,12.0905,12.1151,12.0844,12.0967,587100.0
2008-02-25 12:15:00,19.73,19.73,19.58,19.64,1391600.0,12.1028,12.1028,12.0108,12.0476,1391600.0
2008-02-25 12:20:00,19.64,19.64,19.56,19.57,809500.0,12.0476,12.0476,11.9985,12.0047,809500.0
2008-02-25 12:25:00,19.56,19.63,19.56,19.63,741500.0,11.9985,12.0415,11.9985,12.0415,741500.0
2008-02-25 12:30:00,19.62,19.64,19.6,19.63,492800.0,12.0353,12.0476,12.0231,12.0415,492800.0
2008-02-25 12:35:00,19.63,19.64,19.61,19.63,298400.0,12.0415,12.0476,12.0292,12.0415,298400.0
2008-02-25 12:40:00,19.63,19.64,19.62,19.64,205600.0,12.0415,12.0476,12.0353,12.0476,205600.0
2008-02-25 12:45:00,19.64,19.69,19.63,19.69,405900.0,12.0476,12.0783,12.0415,12.0783,405900.0
2008-02-25 12:50:00,19.7,19.7,19.67,19.69,439500.0,12.0844,12.0844,12.066,12.0783,439500.0
2008-02-25 12:55:00,19.68,19.71,19.67,19.68,333700.0,12.0721,12.0905,12.066,12.0721,333700.0
2008-02-25 13:00:00,19.67,19.68,19.61,19.62,440900.0,12.066,12.0721,12.0292,12.0353,440900.0
2008-02-25 13:05:00,19.61,19.67,19.61,19.64,542100.0,12.0292,12.066,12.0292,12.0476,542100.0
2008-02-25 13:10:00,19.64,19.65,19.6,19.62,593100.0,12.0476,12.0537,12.0231,12.0353,593100.0
2008-02-25 13:15:00,19.62,19.63,19.61,19.62,626700.0,12.0353,12.0415,12.0292,12.0353,626700.0
2008-02-25 13:20:00,19.63,19.64,19.59,19.61,618200.0,12.0415,12.0476,12.0169,12.0292,618200.0
2008-02-25 13:25:00,19.61,19.61,19.57,19.58,683800.0,12.0292,12.0292,12.0047,12.0108,683800.0
2008-02-25 13:30:00,19.57,19.6,19.54,19.54,717200.0,12.0047,12.0231,11.9862,11.9862,717200.0
2008-02-25 13:35:00,19.55,19.56,19.52,19.56,644200.0,11.9924,11.9985,11.974,11.9985,644200.0
2008-02-25 13:40:00,19.55,19.58,19.55,19.58,204100.0,11.9924,12.0108,11.9924,12.0108,204100.0
2008-02-25 13:45:00,19.58,19.61,19.57,19.6,674600.0,12.0108,12.0292,12.0047,12.0231,674600.0
2008-02-25 13:50:00,19.6,19.66,19.59,19.65,990200.0,12.0231,12.0599,12.0169,12.0537,990200.0
2008-02-25 13:55:00,19.66,19.68,19.64,19.66,621300.0,12.0599,12.0721,12.0476,12.0599,621300.0
2008-02-25 14:00:00,19.67,19.69,19.65,19.66,588900.0,12.066,12.0783,12.0537,12.0599,588900.0
2008-02-25 14:05:00,19.66,19.67,19.64,19.64,338100.0,12.0599,12.066,12.0476,12.0476,338100.0
2008-02-25 14:10:00,19.65,19.72,19.64,19.72,503600.0,12.0537,12.0967,12.0476,12.0967,503600.0
2008-02-25 14:15:00,19.72,19.72,19.68,19.68,449100.0,12.0967,12.0967,12.0721,12.0721,449100.0
2008-02-25 14:20:00,19.69,19.71,19.64,19.65,670900.0,12.0783,12.0905,12.0476,12.0537,670900.0
2008-02-25 14:25:00,19.66,19.82,19.65,19.8,2733900.0,12.0599,12.158,12.0537,12.1457,2733900.0
2008-02-25 14:30:00,19.8,19.86,19.67,19.73,2631800.0,12.1457,12.1825,12.066,12.1028,2631800.0
2008-02-25 14:35:00,19.74,19.76,19.67,19.72,1117700.0,12.1089,12.1212,12.066,12.0967,1117700.0
2008-02-25 14:40:00,19.71,19.75,19.64,19.65,1926300.0,12.0905,12.1151,12.0476,12.0537,1926300.0
2008-02-25 14:45:00,19.65,19.71,19.63,19.7,1041800.0,12.0537,12.0905,12.0415,12.0844,1041800.0
2008-02-25 14:50:00,19.7,19.75,19.66,19.73,819400.0,12.0844,12.1151,12.0599,12.1028,819400.0
2008-02-25 14:55:00,19.73,19.75,19.71,19.74,792500.0,12.1028,12.1151,12.0905,12.1089,792500.0
2008-02-25 15:00:00,19.75,19.81,19.74,19.79,701500.0,12.1151,12.1519,12.1089,12.1396,701500.0
2008-02-25 15:05:00,19.79,19.81,19.74,19.74,799400.0,12.1396,12.1519,12.1089,12.1089,799400.0
2008-02-25 15:10:00,19.74,19.77,19.71,19.76,1142400.0,12.1089,12.1273,12.0905,12.1212,1142400.0
2008-02-25 15:15:00,19.76,19.82,19.75,19.79,1332100.0,12.1212,12.158,12.1151,12.1396,1332100.0
2008-02-25 15:20:00,19.79,19.81,19.76,19.8,770300.0,12.1396,12.1519,12.1212,12.1457,770300.0
2008-02-25 15:25:00,19.8,19.86,19.8,19.85,634400.0,12.1457,12.1825,12.1457,12.1764,634400.0
2008-02-25 15:30:00,19.85,19.85,19.8,19.82,979200.0,12.1764,12.1764,12.1457,12.158,979200.0
2008-02-25 15:35:00,19.83,19.9,19.83,19.9,844900.0,12.1641,12.2071,12.1641,12.2071,844900.0
2008-02-25 15:40:00,19.9,19.96,19.89,19.92,1906600.0,12.2071,12.2439,12.2009,12.2193,1906600.0
2008-02-25 15:45:00,19.92,19.94,19.86,19.86,1143800.0,12.2193,12.2316,12.1825,12.1825,1143800.0
2008-02-25 15:50:00,19.87,19.95,19.87,19.89,1233800.0,12.1887,12.2378,12.1887,12.2009,1233800.0
2008-02-25 15:55:00,19.9,19.98,19.89,19.93,2213200.0,12.2071,12.2562,12.2009,12.2255,2213200.0
2008-02-26 09:30:00,19.8,20.05,19.77,19.93,1302400.0,12.1457,12.2991,12.1273,12.2255,1302400.0
2008-02-26 09:35:00,20.04,20.06,19.99,19.99,851400.0,12.293,12.3052,12.2623,12.2623,851400.0
2008-02-26 09:40:00,19.99,20.11,19.98,20.1,1270200.0,12.2623,12.3359,12.2562,12.3298,1270200.0
2008-02-26 09:45:00,20.1,20.2,20.1,20.14,1505300.0,12.3298,12.3911,12.3298,12.3543,1505300.0
2008-02-26 09:50:00,20.14,20.18,20.09,20.18,882700.0,12.3543,12.3788,12.3236,12.3788,882700.0
2008-02-26 09:55:00,20.18,20.21,20.17,20.18,1181000.0,12.3788,12.3972,12.3727,12.3788,1181000.0
2008-02-26 10:00:00,20.18,20.19,20.11,20.17,1653500.0,12.3788,12.385,12.3359,12.3727,1653500.0
2008-02-26 10:05:00,20.18,20.21,20.17,20.2,697600.0,12.3788,12.3972,12.3727,12.3911,697600.0
2008-02-26 10:10:00,20.2,20.24,20.19,20.23,713600.0,12.3911,12.4156,12.385,12.4095,713600.0
2008-02-26 10:15:00,20.23,20.26,20.22,20.25,831900.0,12.4095,12.4279,12.4034,12.4218,831900.0
2008-02-26 10:20:00,20.26,20.26,20.2,20.21,844600.0,12.4279,12.4279,12.3911,12.3972,844600.0
2008-02-26 10:25:00,20.21,20.22,20.2,20.2,690200.0,12.3972,12.4034,12.3911,12.3911,690200.0
2008-02-26 10:30:00,20.2,20.21,20.16,20.21,856000.0,12.3911,12.3972,12.3666,12.3972,856000.0
2008-02-26 10:35:00,20.2,20.2,20.18,20.18,490800.0,12.3911,12.3911,12.3788,12.3788,490800.0
2008-02-26 10:40:00,20.18,20.19,20.11,20.17,1029500.0,12.3788,12.385,12.3359,12.3727,1029500.0
2008-02-26 10:45:00,20.18,20.2,20.14,20.2,839800.0,12.3788,12.3911,12.3543,12.3911,839800.0
2008-02-26 10:50:00,20.2,20.39,20.19,20.38,1625900.0,12.3911,12.5077,12.385,12.5015,1625900.0
2008-02-26 10:55:00,20.38,20.41,20.27,20.3,1221600.0,12.5015,12.5199,12.434,12.4524,1221600.0
2008-02-26 11:00:00,20.3,20.4,20.29,20.4,932900.0,12.4524,12.5138,12.4463,12.5138,932900.0
2008-02-26 11:05:00,20.4,20.47,20.39,20.39,1076400.0,12.5138,12.5567,12.5077,12.5077,1076400.0
2008-02-26 11:10:00,20.39,20.4,20.32,20.36,767700.0,12.5077,12.5138,12.4647,12.4893,767700.0
2008-02-26 11:15:00,20.36,20.4,20.35,20.38,548600.0,12.4893,12.5138,12.4831,12.5015,548600.0
2008-02-26 11:20:00,20.38,20.46,20.37,20.45,572200.0,12.5015,12.5506,12.4954,12.5445,572200.0
2008-02-26 11:25:00,20.45,20.46,20.39,20.43,680300.0,12.5445,12.5506,12.5077,12.5322,680300.0
2008-02-26 11:30:00,20.43,20.52,20.4,20.52,978400.0,12.5322,12.5874,12.5138,12.5874,978400.0
2008-02-26 11:35:00,20.51,20.53,20.5,20.5,920800.0,12.5813,12.5935,12.5751,12.5751,920800.0
2008-02-26 11:40:00,20.5,20.53,20.5,20.53,392400.0,12.5751,12.5935,12.5751,12.5935,392400.0
2008-02-26 11:45:00,20.54,20.55,20.52,20.54,651200.0,12.5997,12.6058,12.5874,12.5997,651200.0
2008-02-26 11:50:00,20.53,20.58,20.52,20.52,789500.0,12.5935,12.6242,12.5874,12.5874,789500.0
2008-02-26 11:55:00,20.53,20.58,20.52,20.58,475900.0,12.5935,12.6242,12.5874,12.6242,475900.0
2008-02-26 12:00:00,20.57,20.58,20.55,20.56,558400.0,12.6181,12.6242,12.6058,12.6119,558400.0
2008-02-26 12:05:00,20.57,20.69,20.57,20.66,1510800.0,12.6181,12.6917,12.6181,12.6733,1510800.0
2008-02-26 12:10:00,20.66,20.7,20.58,20.59,976100.0,12.6733,12.6978,12.6242,12.6303,976100.0
2008-02-26 12:15:00,20.59,20.68,20.57,20.68,1170900.0,12.6303,12.6855,12.6181,12.6855,1170900.0
2008-02-26 12:20:00,20.68,20.75,20.67,20.71,1198800.0,12.6855,12.7285,12.6794,12.704,1198800.0
2008-02-26 12:25:00,20.72,20.76,20.71,20.73,1099700.0,12.7101,12.7346,12.704,12.7162,1099700.0
2008-02-26 12:30:00,20.74,20.77,20.68,20.69,554900.0,12.7224,12.7408,12.6855,12.6917,554900.0
2008-02-26 12:35:00,20.69,20.73,20.68,20.72,629600.0,12.6917,12.7162,12.6855,12.7101,629600.0
2008-02-26 12:40:00,20.72,20.74,20.71,20.74,481400.0,12.7101,12.7224,12.704,12.7224,481400.0
2008-02-26 12:45:00,20.73,20.74,20.68,20.68,623600.0,12.7162,12.7224,12.6855,12.6855,623600.0
2008-02-26 12:50:00,20.68,20.73,20.62,20.63,745600.0,12.6855,12.7162,12.6487,12.6549,745600.0
2008-02-26 12:55:00,20.63,20.74,20.62,20.74,711300.0,12.6549,12.7224,12.6487,12.7224,711300.0
2008-02-26 13:00:00,20.73,20.84,20.73,20.83,1423600.0,12.7162,12.7837,12.7162,12.7776,1423600.0
2008-02-26 13:05:00,20.83,20.85,20.79,20.81,1520800.0,12.7776,12.7898,12.753,12.7653,1520800.0
2008-02-26 13:10:00,20.82,20.83,20.8,20.82,534500.0,12.7714,12.7776,12.7592,12.7714,534500.0
2008-02-26 13:15:00,20.82,20.87,20.78,20.8,1160100.0,12.7714,12.8021,12.7469,12.7592,1160100.0
2008-02-26 13:20:00,20.79,20.81,20.75,20.76,624000.0,12.753,12.7653,12.7285,12.7346,624000.0
2008-02-26 13:25:00,20.76,20.78,20.74,20.76,612500.0,12.7346,12.7469,12.7224,12.7346,612500.0
2008-02-26 13:30:00,20.75,20.8,20.74,20.76,594900.0,12.7285,12.7592,12.7224,12.7346,594900.0
2008-02-26 13:35:00,20.76,20.79,20.75,20.75,448700.0,12.7346,12.753,12.7285,12.7285,448700.0
2008-02-26 13:40:00,20.75,20.77,20.69,20.7,1031900.0,12.7285,12.7408,12.6917,12.6978,1031900.0
2008-02-26 13:45:00,20.69,20.73,20.69,20.71,587600.0,12.6917,12.7162,12.6917,12.704,587600.0
2008-02-26 13:50:00,20.71,20.78,20.71,20.76,830900.0,12.704,12.7469,12.704,12.7346,830900.0
2008-02-26 13:55:00,20.75,20.78,20.67,20.67,941800.0,12.7285,12.7469,12.6794,12.6794,941800.0
2008-02-26 14:00:00,20.68,20.73,20.65,20.71,818900.0,12.6855,12.7162,12.6671,12.704,818900.0
2008-02-26 14:05:00,20.7,20.72,20.69,20.72,377400.0,12.6978,12.7101,12.6917,12.7101,377400.0
2008-02-26 14:10:00,20.72,20.74,20.69,20.71,386600.0,12.7101,12.7224,12.6917,12.704,386600.0
2008-02-26 14:15:00,20.72,20.77,20.71,20.75,773600.0,12.7101,12.7408,12.704,12.7285,773600.0
2008-02-26 14:20:00,20.75,20.77,20.74,20.76,1082200.0,12.7285,12.7408,12.7224,12.7346,1082200.0
2008-02-26 14:25:00,20.75,20.8,20.74,20.76,1034800.0,12.7285,12.7592,12.7224,12.7346,1034800.0
2008-02-26 14:30:00,20.76,20.83,20.76,20.79,1170900.0,12.7346,12.7776,12.7346,12.753,1170900.0
2008-02-26 14:35:00,20.8,20.81,20.78,20.8,867500.0,12.7592,12.7653,12.7469,12.7592,867500.0
2008-02-26 14:40:00,20.8,20.81,20.74,20.78,1162200.0,12.7592,12.7653,12.7224,12.7469,1162200.0
2008-02-26 14:45:00,20.78,20.82,20.74,20.82,1385800.0,12.7469,12.7714,12.7224,12.7714,1385800.0
2008-02-26 14:50:00,20.82,20.83,20.77,20.8,1099000.0,12.7714,12.7776,12.7408,12.7592,1099000.0
2008-02-26 14:55:00,20.8,20.82,20.77,20.8,917900.0,12.7592,12.7714,12.7408,12.7592,917900.0
2008-02-26 15:00:00,20.8,20.81,20.73,20.73,844400.0,12.7592,12.7653,12.7162,12.7162,844400.0
2008-02-26 15:05:00,20.73,20.74,20.68,20.73,954700.0,12.7162,12.7224,12.6855,12.7162,954700.0
2008-02-26 15:10:00,20.73,20.74,20.66,20.7,1155300.0,12.7162,12.7224,12.6733,12.6978,1155300.0
2008-02-26 15:15:00,20.7,20.71,20.64,20.67,893300.0,12.6978,12.704,12.661,12.6794,893300.0
2008-02-26 15:20:00,20.67,20.7,20.64,20.69,1197800.0,12.6794,12.6978,12.661,12.6917,1197800.0
2008-02-26 15:25:00,20.7,20.71,20.66,20.71,1798300.0,12.6978,12.704,12.6733,12.704,1798300.0
2008-02-26 15:30:00,20.71,20.75,20.64,20.65,1182200.0,12.704,12.7285,12.661,12.6671,1182200.0
2008-02-26 15:35:00,20.65,20.68,20.64,20.66,1113900.0,12.6671,12.6855,12.661,12.6733,1113900.0
2008-02-26 15:40:00,20.65,20.7,20.64,20.69,880600.0,12.6671,12.6978,12.661,12.6917,880600.0
2008-02-26 15:45:00,20.69,20.7,20.65,20.68,1496600.0,12.6917,12.6978,12.6671,12.6855,1496600.0
2008-02-26 15:50:00,20.68,20.71,20.66,20.69,1831600.0,12.6855,12.704,12.6733,12.6917,1831600.0
2008-02-26 15:55:00,20.7,20.71,20.65,20.69,2702200.0,12.6978,12.704,12.6671,12.6917,2702200.0
2008-02-27 09:30:00,20.24,20.32,20.24,20.32,3457100.0,12.4156,12.4647,12.4156,12.4647,3457100.0
2008-02-27 09:35:00,20.31,20.34,20.24,20.25,2259700.0,12.4586,12.477,12.4156,12.4218,2259700.0
2008-02-27 09:40:00,20.24,20.29,20.23,20.27,1463900.0,12.4156,12.4463,12.4095,12.434,1463900.0
2008-02-27 09:45:00,20.27,20.33,20.27,20.33,1922000.0,12.434,12.4709,12.434,12.4709,1922000.0
2008-02-27 09:50:00,20.33,20.36,20.3,20.33,1901600.0,12.4709,12.4893,12.4524,12.4709,1901600.0
2008-02-27 09:55:00,20.33,20.39,20.33,20.38,1304900.0,12.4709,12.5077,12.4709,12.5015,1304900.0
2008-02-27 10:00:00,20.38,20.38,20.31,20.34,1410800.0,12.5015,12.5015,12.4586,12.477,1410800.0
2008-02-27 10:05:00,20.34,20.45,20.31,20.42,1279500.0,12.477,12.5445,12.4586,12.5261,1279500.0
2008-02-27 10:10:00,20.43,20.52,20.42,20.49,1993200.0,12.5322,12.5874,12.5261,12.569,1993200.0
2008-02-27 10:15:00,20.5,20.55,20.44,20.55,2098400.0,12.5751,12.6058,12.5383,12.6058,2098400.0
2008-02-27 10:20:00,20.55,20.58,20.51,20.53,1418900.0,12.6058,12.6242,12.5813,12.5935,1418900.0
2008-02-27 10:25:00,20.53,20.55,20.47,20.52,1405000.0,12.5935,12.6058,12.5567,12.5874,1405000.0
2008-02-27 10:30:00,20.51,20.54,20.47,20.48,807100.0,12.5813,12.5997,12.5567,12.5629,807100.0
2008-02-27 10:35:00,20.47,20.57,20.47,20.57,714900.0,12.5567,12.6181,12.5567,12.6181,714900.0
2008-02-27 10:40:00,20.57,20.67,20.54,20.64,1571300.0,12.6181,12.6794,12.5997,12.661,1571300.0
2008-02-27 10:45:00,20.64,20.81,20.64,20.79,2377900.0,12.661,12.7653,12.661,12.753,2377900.0
2008-02-27 10:50:00,20.78,20.82,20.75,20.76,1721800.0,12.7469,12.7714,12.7285,12.7346,1721800.0
2008-02-27 10:55:00,20.76,20.78,20.67,20.7,1487500.0,12.7346,12.7469,12.6794,12.6978,1487500.0
2008-02-27 11:00:00,20.7,20.74,20.65,20.66,979600.0,12.6978,12.7224,12.6671,12.6733,979600.0
2008-02-27 11:05:00,20.66,20.73,20.65,20.68,420200.0,12.6733,12.7162,12.6671,12.6855,420200.0
2008-02-27 11:10:00,20.68,20.69,20.62,20.68,648400.0,12.6855,12.6917,12.6487,12.6855,648400.0
2008-02-27 11:15:00,20.69,20.75,20.67,20.75,978500.0,12.6917,12.7285,12.6794,12.7285,978500.0
2008-02-27 11:20:00,20.74,20.79,20.74,20.75,804400.0,12.7224,12.753,12.7224,12.7285,804400.0
2008-02-27 11:25:00,20.75,20.76,20.7,20.71,946500.0,12.7285,12.7346,12.6978,12.704,946500.0
2008-02-27 11:30:00,20.71,20.72,20.66,20.66,810500.0,12.704,12.7101,12.6733,12.6733,810500.0
2008-02-27 11:35:00,20.66,20.75,20.66,20.73,986600.0,12.6733,12.7285,12.6733,12.7162,986600.0
2008-02-27 11:40:00,20.73,20.77,20.72,20.74,603000.0,12.7162,12.7408,12.7101,12.7224,603000.0
2008-02-27 11:45:00,20.75,20.75,20.69,20.73,585500.0,12.7285,12.7285,12.6917,12.7162,585500.0
2008-02-27 11:50:00,20.73,20.8,20.7,20.79,760600.0,12.7162,12.7592,12.6978,12.753,760600.0
2008-02-27 11:55:00,20.79,20.83,20.77,20.83,685900.0,12.753,12.7776,12.7408,12.7776,685900.0
2008-02-27 12:00:00,20.83,20.83,20.71,20.75,826000.0,12.7776,12.7776,12.704,12.7285,826000.0
2008-02-27 12:05:00,20.75,20.76,20.71,20.74,596100.0,12.7285,12.7346,12.704,12.7224,596100.0
2008-02-27 12:10:00,20.74,20.8,20.74,20.77,466400.0,12.7224,12.7592,12.7224,12.7408,466400.0
2008-02-27 12:15:00,20.77,20.77,20.68,20.71,607800.0,12.7408,12.7408,12.6855,12.704,607800.0
2008-02-27 12:20:00,20.7,20.73,20.69,20.69,352800.0,12.6978,12.7162,12.6917,12.6917,352800.0
2008-02-27 12:25:00,20.68,20.7,20.68,20.7,148800.0,12.6855,12.6978,12.6855,12.6978,148800.0
2008-02-27 12:30:00,20.69,20.72,20.67,20.7,419800.0,12.6917,12.7101,12.6794,12.6978,419800.0
2008-02-27 12:35:00,20.7,20.73,20.69,20.72,111200.0,12.6978,12.7162,12.6917,12.7101,111200.0
2008-02-27 12:40:00,20.73,20.75,20.72,20.75,203100.0,12.7162,12.7285,12.7101,12.7285,203100.0
2008-02-27 12:45:00,20.75,20.76,20.7,20.7,448300.0,12.7285,12.7346,12.6978,12.6978,448300.0
2008-02-27 12:50:00,20.71,20.76,20.68,20.75,580500.0,12.704,12.7346,12.6855,12.7285,580500.0
2008-02-27 12:55:00,20.75,20.77,20.73,20.74,689700.0,12.7285,12.7408,12.7162,12.7224,689700.0
2008-02-27 13:00:00,20.74,20.78,20.74,20.76,532600.0,12.7224,12.7469,12.7224,12.7346,532600.0
2008-02-27 13:05:00,20.76,20.8,20.76,20.8,243300.0,12.7346,12.7592,12.7346,12.7592,243300.0
2008-02-27 13:10:00,20.8,20.83,20.77,20.82,865800.0,12.7592,12.7776,12.7408,12.7714,865800.0
2008-02-27 13:15:00,20.82,20.83,20.77,20.81,510500.0,12.7714,12.7776,12.7408,12.7653,510500.0
2008-02-27 13:20:00,20.81,20.81,20.78,20.8,610800.0,12.7653,12.7653,12.7469,12.7592,610800.0
2008-02-27 13:25:00,20.79,20.83,20.79,20.82,528000.0,12.753,12.7776,12.753,12.7714,528000.0
2008-02-27 13:30:00,20.82,20.87,20.8,20.81,1197600.0,12.7714,12.8021,12.7592,12.7653,1197600.0
2008-02-27 13:35:00,20.81,20.81,20.73,20.76,1223700.0,12.7653,12.7653,12.7162,12.7346,1223700.0
2008-02-27 13:40:00,20.75,20.76,20.7,20.71,1011800.0,12.7285,12.7346,12.6978,12.704,1011800.0
2008-02-27 13:45:00,20.72,20.72,20.64,20.69,726400.0,12.7101,12.7101,12.661,12.6917,726400.0
2008-02-27 13:50:00,20.68,20.73,20.67,20.71,866900.0,12.6855,12.7162,12.6794,12.704,866900.0
2008-02-27 13:55:00,20.71,20.72,20.67,20.68,450900.0,12.704,12.7101,12.6794,12.6855,450900.0
2008-02-27 14:00:00,20.69,20.7,20.56,20.58,1013900.0,12.6917,12.6978,12.6119,12.6242,1013900.0
2008-02-27 14:05:00,20.57,20.61,20.52,20.57,830500.0,12.6181,12.6426,12.5874,12.6181,830500.0
2008-02-27 14:10:00,20.58,20.68,20.57,20.68,1359800.0,12.6242,12.6855,12.6181,12.6855,1359800.0
2008-02-27 14:15:00,20.68,20.69,20.65,20.66,459900.0,12.6855,12.6917,12.6671,12.6733,459900.0
2008-02-27 14:20:00,20.66,20.67,20.59,20.63,1087900.0,12.6733,12.6794,12.6303,12.6549,1087900.0
2008-02-27 14:25:00,20.62,20.68,20.62,20.66,647500.0,12.6487,12.6855,12.6487,12.6733,647500.0
2008-02-27 14:30:00,20.65,20.74,20.65,20.72,825000.0,12.6671,12.7224,12.6671,12.7101,825000.0
2008-02-27 14:35:00,20.73,20.74,20.68,20.69,442600.0,12.7162,12.7224,12.6855,12.6917,442600.0
2008-02-27 14:40:00,20.68,20.79,20.68,20.77,494200.0,12.6855,12.753,12.6855,12.7408,494200.0
2008-02-27 14:45:00,20.77,20.82,20.74,20.81,984200.0,12.7408,12.7714,12.7224,12.7653,984200.0
2008-02-27 14:50:00,20.8,20.83,20.79,20.82,930100.0,12.7592,12.7776,12.753,12.7714,930100.0
2008-02-27 14:55:00,20.82,20.87,20.79,20.85,791300.0,12.7714,12.8021,12.753,12.7898,791300.0
2008-02-27 15:00:00,20.86,20.87,20.82,20.83,538400.0,12.796,12.8021,12.7714,12.7776,538400.0
2008-02-27 15:05:00,20.82,20.83,20.76,20.78,565000.0,12.7714,12.7776,12.7346,12.7469,565000.0
2008-02-27 15:10:00,20.78,20.84,20.77,20.81,764600.0,12.7469,12.7837,12.7408,12.7653,764600.0
2008-02-27 15:15:00,20.81,20.85,20.78,20.84,593500.0,12.7653,12.7898,12.7469,12.7837,593500.0
2008-02-27 15:20:00,20.84,20.88,20.82,20.82,821100.0,12.7837,12.8082,12.7714,12.7714,821100.0
2008-02-27 15:25:00,20.82,20.89,20.8,20.87,1034200.0,12.7714,12.8144,12.7592,12.8021,1034200.0
2008-02-27 15:30:00,20.87,20.88,20.81,20.81,546400.0,12.8021,12.8082,12.7653,12.7653,546400.0
2008-02-27 15:35:00,20.81,20.85,20.81,20.83,670900.0,12.7653,12.7898,12.7653,12.7776,670900.0
2008-02-27 15:40:00,20.83,20.85,20.8,20.83,1001300.0,12.7776,12.7898,12.7592,12.7776,1001300.0
2008-02-27 15:45:00,20.83,20.83,20.75,20.81,1256200.0,12.7776,12.7776,12.7285,12.7653,1256200.0
2008-02-27 15:50:00,20.82,20.82,20.73,20.74,1670500.0,12.7714,12.7714,12.7162,12.7224,1670500.0
2008-02-27 15:55:00,20.74,20.8,20.7,20.77,1957800.0,12.7224,12.7592,12.6978,12.7408,1957800.0
2008-02-28 09:30:00,20.55,20.64,20.48,20.61,1680700.0,12.6058,12.661,12.5629,12.6426,1680700.0
2008-02-28 09:35:00,20.62,20.63,20.57,20.57,1154700.0,12.6487,12.6549,12.6181,12.6181,1154700.0
2008-02-28 09:40:00,20.57,20.6,20.51,20.52,1351400.0,12.6181,12.6365,12.5813,12.5874,1351400.0
2008-02-28 09:45:00,20.52,20.54,20.45,20.51,979000.0,12.5874,12.5997,12.5445,12.5813,979000.0
2008-02-28 09:50:00,20.51,20.72,20.5,20.62,1384700.0,12.5813,12.7101,12.5751,12.6487,1384700.0
2008-02-28 09:55:00,20.63,20.63,20.56,20.56,666200.0,12.6549,12.6549,12.6119,12.6119,666200.0
2008-02-28 10:00:00,20.56,20.61,20.51,20.52,814300.0,12.6119,12.6426,12.5813,12.5874,814300.0
2008-02-28 10:05:00,20.52,20.62,20.48,20.48,959600.0,12.5874,12.6487,12.5629,12.5629,959600.0
2008-02-28 10:10:00,20.49,20.59,20.47,20.53,734000.0,12.569,12.6303,12.5567,12.5935,734000.0
2008-02-28 10:15:00,20.53,20.55,20.5,20.52,711600.0,12.5935,12.6058,12.5751,12.5874,711600.0
2008-02-28 10:20:00,20.51,20.56,20.47,20.53,900400.0,12.5813,12.6119,12.5567,12.5935,900400.0
2008-02-28 10:25:00,20.54,20.58,20.52,20.58,563400.0,12.5997,12.6242,12.5874,12.6242,563400.0
2008-02-28 10:30:00,20.57,20.58,20.53,20.54,417300.0,12.6181,12.6242,12.5935,12.5997,417300.0
2008-02-28 10:35:00,20.53,20.63,20.51,20.62,1109800.0,12.5935,12.6549,12.5813,12.6487,1109800.0
2008-02-28 10:40:00,20.62,20.67,20.59,20.64,1047900.0,12.6487,12.6794,12.6303,12.661,1047900.0
2008-02-28 10:45:00,20.63,20.64,20.6,20.62,443600.0,12.6549,12.661,12.6365,12.6487,443600.0
2008-02-28 10:50:00,20.62,20.64,20.59,20.6,341200.0,12.6487,12.661,12.6303,12.6365,341200.0
2008-02-28 10:55:00,20.6,20.64,20.6,20.62,438700.0,12.6365,12.661,12.6365,12.6487,438700.0
2008-02-28 11:00:00,20.62,20.63,20.45,20.48,1166600.0,12.6487,12.6549,12.5445,12.5629,1166600.0
2008-02-28 11:05:00,20.48,20.54,20.39,20.41,1827000.0,12.5629,12.5997,12.5077,12.5199,1827000.0
2008-02-28 11:10:00,20.42,20.46,20.4,20.45,684500.0,12.5261,12.5506,12.5138,12.5445,684500.0
2008-02-28 11:15:00,20.45,20.48,20.42,20.45,741600.0,12.5445,12.5629,12.5261,12.5445,741600.0
2008-02-28 11:20:00,20.44,20.46,20.39,20.4,1262400.0,12.5383,12.5506,12.5077,12.5138,1262400.0
2008-02-28 11:25:00,20.4,20.42,20.38,20.4,256500.0,12.5138,12.5261,12.5015,12.5138,256500.0
2008-02-28 11:30:00,20.41,20.41,20.35,20.38,642100.0,12.5199,12.5199,12.4831,12.5015,642100.0
2008-02-28 11:35:00,20.39,20.4,20.32,20.4,692300.0,12.5077,12.5138,12.4647,12.5138,692300.0
2008-02-28 11:40:00,20.4,20.44,20.39,20.44,445500.0,12.5138,12.5383,12.5077,12.5383,445500.0
2008-02-28 11:45:00,20.43,20.45,20.39,20.39,195100.0,12.5322,12.5445,12.5077,12.5077,195100.0
2008-02-28 11:50:00,20.4,20.43,20.39,20.43,172300.0,12.5138,12.5322,12.5077,12.5322,172300.0
2008-02-28 11:55:00,20.43,20.46,20.42,20.44,272200.0,12.5322,12.5506,12.5261,12.5383,272200.0
2008-02-28 12:00:00,20.44,20.48,20.43,20.45,260300.0,12.5383,12.5629,12.5322,12.5445,260300.0
2008-02-28 12:05:00,20.45,20.47,20.43,20.45,196200.0,12.5445,12.5567,12.5322,12.5445,196200.0
2008-02-28 12:10:00,20.45,20.45,20.4,20.42,238300.0,12.5445,12.5445,12.5138,12.5261,238300.0
2008-02-28 12:15:00,20.42,20.47,20.42,20.45,402300.0,12.5261,12.5567,12.5261,12.5445,402300.0
2008-02-28 12:20:00,20.44,20.52,20.44,20.51,526900.0,12.5383,12.5874,12.5383,12.5813,526900.0
2008-02-28 12:25:00,20.51,20.54,20.49,20.53,523000.0,12.5813,12.5997,12.569,12.5935,523000.0
2008-02-28 12:30:00,20.52,20.55,20.51,20.51,414700.0,12.5874,12.6058,12.5813,12.5813,414700.0
2008-02-28 12:35:00,20.51,20.55,20.49,20.5,272500.0,12.5813,12.6058,12.569,12.5751,272500.0
2008-02-28 12:40:00,20.5,20.52,20.48,20.49,424200.0,12.5751,12.5874,12.5629,12.569,424200.0
2008-02-28 12:45:00,20.48,20.53,20.48,20.49,364900.0,12.5629,12.5935,12.5629,12.569,364900.0
2008-02-28 12:50:00,20.48,20.49,20.44,20.44,278200.0,12.5629,12.569,12.5383,12.5383,278200.0
2008-02-28 12:55:00,20.44,20.46,20.42,20.43,332000.0,12.5383,12.5506,12.5261,12.5322,332000.0
2008-02-28 13:00:00,20.43,20.45,20.42,20.45,482800.0,12.5322,12.5445,12.5261,12.5445,482800.0
2008-02-28 13:05:00,20.44,20.5,20.42,20.5,575400.0,12.5383,12.5751,12.5261,12.5751,575400.0
2008-02-28 13:10:00,20.5,20.52,20.48,20.5,381700.0,12.5751,12.5874,12.5629,12.5751,381700.0
2008-02-28 13:15:00,20.5,20.5,20.45,20.46,229100.0,12.5751,12.5751,12.5445,12.5506,229100.0
2008-02-28 13:20:00,20.46,20.48,20.43,20.43,353200.0,12.5506,12.5629,12.5322,12.5322,353200.0
2008-02-28 13:25:00,20.43,20.48,20.4,20.41,405600.0,12.5322,12.5629,12.5138,12.5199,405600.0
2008-02-28 13:30:00,20.41,20.45,20.41,20.44,222200.0,12.5199,12.5445,12.5199,12.5383,222200.0
2008-02-28 13:35:00,20.45,20.45,20.42,20.42,307600.0,12.5445,12.5445,12.5261,12.5261,307600.0
2008-02-28 13:40:00,20.42,20.47,20.41,20.47,432500.0,12.5261,12.5567,12.5199,12.5567,432500.0
2008-02-28 13:45:00,20.47,20.51,20.46,20.49,411700.0,12.5567,12.5813,12.5506,12.569,411700.0
2008-02-28 13:50:00,20.48,20.49,20.45,20.48,268500.0,12.5629,12.569,12.5445,12.5629,268500.0
2008-02-28 13:55:00,20.47,20.53,20.46,20.51,549400.0,12.5567,12.5935,12.5506,12.5813,549400.0
2008-02-28 14:00:00,20.52,20.53,20.46,20.47,310000.0,12.5874,12.5935,12.5506,12.5567,310000.0
2008-02-28 14:05:00,20.48,20.48,20.43,20.46,607300.0,12.5629,12.5629,12.5322,12.5506,607300.0
2008-02-28 14:10:00,20.45,20.48,20.44,20.46,345300.0,12.5445,12.5629,12.5383,12.5506,345300.0
2008-02-28 14:15:00,20.47,20.54,20.46,20.53,304400.0,12.5567,12.5997,12.5506,12.5935,304400.0
2008-02-28 14:20:00,20.53,20.58,20.51,20.53,442600.0,12.5935,12.6242,12.5813,12.5935,442600.0
2008-02-28 14:25:00,20.53,20.58,20.53,20.56,676100.0,12.5935,12.6242,12.5935,12.6119,676100.0
2008-02-28 14:30:00,20.56,20.59,20.54,20.56,217000.0,12.6119,12.6303,12.5997,12.6119,217000.0
2008-02-28 14:35:00,20.56,20.57,20.51,20.54,616200.0,12.6119,12.6181,12.5813,12.5997,616200.0
2008-02-28 14:40:00,20.54,20.58,20.53,20.55,651000.0,12.5997,12.6242,12.5935,12.6058,651000.0
2008-02-28 14:45:00,20.54,20.59,20.53,20.55,610100.0,12.5997,12.6303,12.5935,12.6058,610100.0
2008-02-28 14:50:00,20.55,20.6,20.55,20.56,780200.0,12.6058,12.6365,12.6058,12.6119,780200.0
2008-02-28 14:55:00,20.56,20.6,20.53,20.6,361200.0,12.6119,12.6365,12.5935,12.6365,361200.0
2008-02-28 15:00:00,20.6,20.6,20.53,20.53,667100.0,12.6365,12.6365,12.5935,12.5935,667100.0
2008-02-28 15:05:00,20.53,20.55,20.49,20.53,417100.0,12.5935,12.6058,12.569,12.5935,417100.0
2008-02-28 15:10:00,20.52,20.54,20.51,20.52,791400.0,12.5874,12.5997,12.5813,12.5874,791400.0
2008-02-28 15:15:00,20.52,20.54,20.47,20.5,900100.0,12.5874,12.5997,12.5567,12.5751,900100.0
2008-02-28 15:20:00,20.5,20.51,20.47,20.49,1095400.0,12.5751,12.5813,12.5567,12.569,1095400.0
2008-02-28 15:25:00,20.49,20.5,20.47,20.49,831300.0,12.569,12.5751,12.5567,12.569,831300.0
2008-02-28 15:30:00,20.49,20.5,20.47,20.49,1203300.0,12.569,12.5751,12.5567,12.569,1203300.0
2008-02-28 15:35:00,20.48,20.52,20.48,20.5,783200.0,12.5629,12.5874,12.5629,12.5751,783200.0
2008-02-28 15:40:00,20.5,20.56,20.49,20.51,1729800.0,12.5751,12.6119,12.569,12.5813,1729800.0
2008-02-28 15:45:00,20.51,20.52,20.47,20.47,834000.0,12.5813,12.5874,12.5567,12.5567,834000.0
2008-02-28 15:50:00,20.47,20.5,20.45,20.48,1098100.0,12.5567,12.5751,12.5445,12.5629,1098100.0
2008-02-28 15:55:00,20.48,20.5,20.47,20.5,1616300.0,12.5629,12.5751,12.5567,12.5751,1616300.0
2008-02-29 09:30:00,20.3,20.39,20.22,20.26,1705800.0,12.4524,12.5077,12.4034,12.4279,1705800.0
2008-02-29 09:35:00,20.25,20.3,20.21,20.28,960200.0,12.4218,12.4524,12.3972,12.4402,960200.0
2008-02-29 09:40:00,20.28,20.29,20.15,20.17,1374600.0,12.4402,12.4463,12.3604,12.3727,1374600.0
2008-02-29 09:45:00,20.18,20.23,20.14,20.19,1034400.0,12.3788,12.4095,12.3543,12.385,1034400.0
2008-02-29 09:50:00,20.19,20.23,20.13,20.16,1725800.0,12.385,12.4095,12.3482,12.3666,1725800.0
2008-02-29 09:55:00,20.16,20.22,20.15,20.19,1024600.0,12.3666,12.4034,12.3604,12.385,1024600.0
2008-02-29 10:00:00,20.19,20.21,20.14,20.18,875700.0,12.385,12.3972,12.3543,12.3788,875700.0
2008-02-29 10:05:00,20.18,20.19,20.1,20.15,956200.0,12.3788,12.385,12.3298,12.3604,956200.0
2008-02-29 10:10:00,20.15,20.16,20.0,20.06,1941900.0,12.3604,12.3666,12.2684,12.3052,1941900.0
2008-02-29 10:15:00,20.05,20.07,19.99,20.06,1308200.0,12.2991,12.3114,12.2623,12.3052,1308200.0
2008-02-29 10:20:00,20.07,20.08,20.0,20.01,820800.0,12.3114,12.3175,12.2684,12.2746,820800.0
2008-02-29 10:25:00,20.01,20.06,20.01,20.02,1097200.0,12.2746,12.3052,12.2746,12.2807,1097200.0
2008-02-29 10:30:00,20.02,20.04,20.0,20.03,980500.0,12.2807,12.293,12.2684,12.2868,980500.0
2008-02-29 10:35:00,20.04,20.04,20.02,20.03,369900.0,12.293,12.293,12.2807,12.2868,369900.0
2008-02-29 10:40:00,20.03,20.08,20.03,20.07,679900.0,12.2868,12.3175,12.2868,12.3114,679900.0
2008-02-29 10:45:00,20.07,20.09,20.03,20.06,948300.0,12.3114,12.3236,12.2868,12.3052,948300.0
2008-02-29 10:50:00,20.06,20.1,20.03,20.1,490500.0,12.3052,12.3298,12.2868,12.3298,490500.0
2008-02-29 10:55:00,20.1,20.14,20.09,20.11,753000.0,12.3298,12.3543,12.3236,12.3359,753000.0
2008-02-29 11:00:00,20.11,20.13,20.1,20.11,459700.0,12.3359,12.3482,12.3298,12.3359,459700.0
2008-02-29 11:05:00,20.12,20.13,20.1,20.12,584800.0,12.342,12.3482,12.3298,12.342,584800.0
2008-02-29 11:10:00,20.13,20.13,20.05,20.08,580300.0,12.3482,12.3482,12.2991,12.3175,580300.0
2008-02-29 11:15:00,20.08,20.13,20.08,20.09,1066300.0,12.3175,12.3482,12.3175,12.3236,1066300.0
2008-02-29 11:20:00,20.09,20.11,20.04,20.09,734600.0,12.3236,12.3359,12.293,12.3236,734600.0
2008-02-29 11:25:00,20.1,20.12,20.09,20.1,209700.0,12.3298,12.342,12.3236,12.3298,209700.0
2008-02-29 11:30:00,20.1,20.14,20.08,20.12,522300.0,12.3298,12.3543,12.3175,12.342,522300.0
2008-02-29 11:35:00,20.12,20.13,20.09,20.12,240900.0,12.342,12.3482,12.3236,12.342,240900.0
2008-02-29 11:40:00,20.13,20.14,20.1,20.14,362600.0,12.3482,12.3543,12.3298,12.3543,362600.0
2008-02-29 11:45:00,20.14,20.15,20.12,20.14,307700.0,12.3543,12.3604,12.342,12.3543,307700.0
2008-02-29 11:50:00,20.13,20.15,20.13,20.15,263800.0,12.3482,12.3604,12.3482,12.3604,263800.0
2008-02-29 11:55:00,20.15,20.15,20.08,20.14,494600.0,12.3604,12.3604,12.3175,12.3543,494600.0
2008-02-29 12:00:00,20.15,20.16,20.11,20.14,605000.0,12.3604,12.3666,12.3359,12.3543,605000.0
2008-02-29 12:05:00,20.13,20.13,20.12,20.13,65800.0,12.3482,12.3482,12.342,12.3482,65800.0
2008-02-29 12:10:00,20.12,20.14,20.11,20.12,473900.0,12.342,12.3543,12.3359,12.342,473900.0
2008-02-29 12:15:00,20.12,20.13,20.09,20.1,398000.0,12.342,12.3482,12.3236,12.3298,398000.0
2008-02-29 12:20:00,20.1,20.14,20.1,20.14,146200.0,12.3298,12.3543,12.3298,12.3543,146200.0
2008-02-29 12:25:00,20.14,20.21,20.14,20.17,693000.0,12.3543,12.3972,12.3543,12.3727,693000.0
2008-02-29 12:30:00,20.17,20.18,20.15,20.15,177000.0,12.3727,12.3788,12.3604,12.3604,177000.0
2008-02-29 12:35:00,20.15,20.17,20.13,20.16,470900.0,12.3604,12.3727,12.3482,12.3666,470900.0
2008-02-29 12:40:00,20.15,20.17,20.11,20.15,638000.0,12.3604,12.3727,12.3359,12.3604,638000.0
2008-02-29 12:45:00,20.16,20.17,20.15,20.16,311100.0,12.3666,12.3727,12.3604,12.3666,311100.0
2008-02-29 12:50:00,20.16,20.17,20.15,20.15,273300.0,12.3666,12.3727,12.3604,12.3604,273300.0
2008-02-29 12:55:00,20.15,20.17,20.14,20.15,321000.0,12.3604,12.3727,12.3543,12.3604,321000.0
2008-02-29 13:00:00,20.15,20.18,20.14,20.17,436300.0,12.3604,12.3788,12.3543,12.3727,436300.0
2008-02-29 13:05:00,20.17,20.18,20.14,20.16,390600.0,12.3727,12.3788,12.3543,12.3666,390600.0
2008-02-29 13:10:00,20.16,20.18,20.15,20.17,196300.0,12.3666,12.3788,12.3604,12.3727,196300.0
2008-02-29 13:15:00,20.17,20.22,20.15,20.19,630800.0,12.3727,12.4034,12.3604,12.385,630800.0
2008-02-29 13:20:00,20.18,20.2,20.17,20.17,310400.0,12.3788,12.3911,12.3727,12.3727,310400.0
2008-02-29 13:25:00,20.18,20.18,20.13,20.14,265300.0,12.3788,12.3788,12.3482,12.3543,265300.0
2008-02-29 13:30:00,20.14,20.14,20.1,20.12,905000.0,12.3543,12.3543,12.3298,12.342,905000.0
2008-02-29 13:35:00,20.11,20.12,20.08,20.11,720900.0,12.3359,12.342,12.3175,12.3359,720900.0
2008-02-29 13:40:00,20.11,20.12,20.1,20.12,294800.0,12.3359,12.342,12.3298,12.342,294800.0
2008-02-29 13:45:00,20.12,20.12,20.06,20.09,685500.0,12.342,12.342,12.3052,12.3236,685500.0
2008-02-29 13:50:00,20.08,20.09,20.04,20.05,535500.0,12.3175,12.3236,12.293,12.2991,535500.0
2008-02-29 13:55:00,20.05,20.07,20.04,20.04,909000.0,12.2991,12.3114,12.293,12.293,909000.0
2008-02-29 14:00:00,20.04,20.05,20.0,20.02,1144300.0,12.293,12.2991,12.2684,12.2807,1144300.0
2008-02-29 14:05:00,20.02,20.04,20.01,20.02,640400.0,12.2807,12.293,12.2746,12.2807,640400.0
2008-02-29 14:10:00,20.01,20.04,20.0,20.01,675800.0,12.2746,12.293,12.2684,12.2746,675800.0
2008-02-29 14:15:00,20.0,20.04,19.99,20.03,1068500.0,12.2684,12.293,12.2623,12.2868,1068500.0
2008-02-29 14:20:00,20.04,20.05,20.01,20.04,360500.0,12.293,12.2991,12.2746,12.293,360500.0
2008-02-29 14:25:00,20.04,20.04,20.01,20.03,518200.0,12.293,12.293,12.2746,12.2868,518200.0
2008-02-29 14:30:00,20.04,20.05,20.0,20.01,1115300.0,12.293,12.2991,12.2684,12.2746,1115300.0
2008-02-29 14:35:00,20.02,20.03,20.0,20.02,739200.0,12.2807,12.2868,12.2684,12.2807,739200.0
2008-02-29 14:40:00,20.03,20.06,20.02,20.04,830000.0,12.2868,12.3052,12.2807,12.293,830000.0
2008-02-29 14:45:00,20.05,20.06,20.02,20.03,803200.0,12.2991,12.3052,12.2807,12.2868,803200.0
2008-02-29 14:50:00,20.03,20.07,20.03,20.04,651700.0,12.2868,12.3114,12.2868,12.293,651700.0
2008-02-29 14:55:00,20.05,20.06,20.0,20.03,1473500.0,12.2991,12.3052,12.2684,12.2868,1473500.0
2008-02-29 15:00:00,20.03,20.04,19.99,20.01,1389900.0,12.2868,12.293,12.2623,12.2746,1389900.0
2008-02-29 15:05:00,20.01,20.03,20.0,20.0,673800.0,12.2746,12.2868,12.2684,12.2684,673800.0
2008-02-29 15:10:00,20.01,20.03,20.0,20.01,1172100.0,12.2746,12.2868,12.2684,12.2746,1172100.0
2008-02-29 15:15:00,20.01,20.03,20.0,20.0,894200.0,12.2746,12.2868,12.2684,12.2684,894200.0
2008-02-29 15:20:00,20.01,20.06,20.0,20.02,1134000.0,12.2746,12.3052,12.2684,12.2807,1134000.0
2008-02-29 15:25:00,20.01,20.04,20.0,20.03,1151000.0,12.2746,12.293,12.2684,12.2868,1151000.0
2008-02-29 15:30:00,20.03,20.04,20.0,20.02,888900.0,12.2868,12.293,12.2684,12.2807,888900.0
2008-02-29 15:35:00,20.02,20.02,19.99,20.0,1326500.0,12.2807,12.2807,12.2623,12.2684,1326500.0
2008-02-29 15:40:00,20.01,20.01,19.96,20.01,3022700.0,12.2746,12.2746,12.2439,12.2746,3022700.0
2008-02-29 15:45:00,20.0,20.02,19.99,20.0,2371700.0,12.2684,12.2807,12.2623,12.2684,2371700.0
2008-02-29 15:50:00,20.0,20.02,19.99,20.0,2788000.0,12.2684,12.2807,12.2623,12.2684,2788000.0
2008-02-29 15:55:00,20.01,20.01,19.94,19.98,3137300.0,12.2746,12.2746,12.2316,12.2562,3137300.0
2008-03-03 09:30:00,20.06,20.11,20.04,20.08,1445900.0,12.3052,12.3359,12.293,12.3175,1445900.0
2008-03-03 09:35:00,20.08,20.09,20.01,20.01,827000.0,12.3175,12.3236,12.2746,12.2746,827000.0
2008-03-03 09:40:00,20.01,20.04,19.97,19.97,982400.0,12.2746,12.293,12.25,12.25,982400.0
2008-03-03 09:45:00,19.97,20.03,19.96,19.99,817800.0,12.25,12.2868,12.2439,12.2623,817800.0
2008-03-03 09:50:00,20.0,20.0,19.96,20.0,556800.0,12.2684,12.2684,12.2439,12.2684,556800.0
2008-03-03 09:55:00,20.0,20.0,19.96,19.99,472300.0,12.2684,12.2684,12.2439,12.2623,472300.0
2008-03-03 10:00:00,19.99,20.06,19.98,20.01,1396900.0,12.2623,12.3052,12.2562,12.2746,1396900.0
2008-03-03 10:05:00,20.01,20.05,19.99,20.02,705800.0,12.2746,12.2991,12.2623,12.2807,705800.0
2008-03-03 10:10:00,20.02,20.06,20.0,20.04,1137700.0,12.2807,12.3052,12.2684,12.293,1137700.0
2008-03-03 10:15:00,20.05,20.09,20.0,20.07,1277300.0,12.2991,12.3236,12.2684,12.3114,1277300.0
2008-03-03 10:20:00,20.07,20.09,20.03,20.05,827400.0,12.3114,12.3236,12.2868,12.2991,827400.0
2008-03-03 10:25:00,20.06,20.12,20.05,20.08,1010500.0,12.3052,12.342,12.2991,12.3175,1010500.0
2008-03-03 10:30:00,20.08,20.09,20.0,20.0,724600.0,12.3175,12.3236,12.2684,12.2684,724600.0
2008-03-03 10:35:00,20.0,20.03,19.98,20.0,825900.0,12.2684,12.2868,12.2562,12.2684,825900.0
2008-03-03 10:40:00,20.01,20.05,20.01,20.05,338200.0,12.2746,12.2991,12.2746,12.2991,338200.0
2008-03-03 10:45:00,20.05,20.08,20.01,20.08,696500.0,12.2991,12.3175,12.2746,12.3175,696500.0
2008-03-03 10:50:00,20.08,20.09,20.04,20.06,491700.0,12.3175,12.3236,12.293,12.3052,491700.0
2008-03-03 10:55:00,20.07,20.08,20.04,20.08,468300.0,12.3114,12.3175,12.293,12.3175,468300.0
2008-03-03 11:00:00,20.07,20.07,20.01,20.02,1249600.0,12.3114,12.3114,12.2746,12.2807,1249600.0
2008-03-03 11:05:00,20.01,20.06,20.0,20.05,515700.0,12.2746,12.3052,12.2684,12.2991,515700.0
2008-03-03 11:10:00,20.05,20.05,19.99,20.01,816200.0,12.2991,12.2991,12.2623,12.2746,816200.0
2008-03-03 11:15:00,20.01,20.02,19.94,19.95,436800.0,12.2746,12.2807,12.2316,12.2378,436800.0
2008-03-03 11:20:00,19.94,19.98,19.93,19.98,786300.0,12.2316,12.2562,12.2255,12.2562,786300.0
2008-03-03 11:25:00,19.98,19.99,19.94,19.95,986200.0,12.2562,12.2623,12.2316,12.2378,986200.0
2008-03-03 11:30:00,19.95,19.97,19.93,19.95,1296500.0,12.2378,12.25,12.2255,12.2378,1296500.0
2008-03-03 11:35:00,19.95,19.97,19.93,19.95,1019200.0,12.2378,12.25,12.2255,12.2378,1019200.0
2008-03-03 11:40:00,19.96,19.96,19.94,19.94,402100.0,12.2439,12.2439,12.2316,12.2316,402100.0
2008-03-03 11:45:00,19.95,19.99,19.94,19.99,448000.0,12.2378,12.2623,12.2316,12.2623,448000.0
2008-03-03 11:50:00,19.99,20.05,19.98,20.05,633000.0,12.2623,12.2991,12.2562,12.2991,633000.0
2008-03-03 11:55:00,20.04,20.11,20.04,20.1,799800.0,12.293,12.3359,12.293,12.3298,799800.0
2008-03-03 12:00:00,20.1,20.14,20.09,20.13,829600.0,12.3298,12.3543,12.3236,12.3482,829600.0
2008-03-03 12:05:00,20.14,20.17,20.11,20.16,781500.0,12.3543,12.3727,12.3359,12.3666,781500.0
2008-03-03 12:10:00,20.17,20.18,20.15,20.16,602600.0,12.3727,12.3788,12.3604,12.3666,602600.0
2008-03-03 12:15:00,20.15,20.23,20.12,20.22,1151300.0,12.3604,12.4095,12.342,12.4034,1151300.0
2008-03-03 12:20:00,20.21,20.3,20.21,20.3,807800.0,12.3972,12.4524,12.3972,12.4524,807800.0
2008-03-03 12:25:00,20.29,20.35,20.29,20.34,1386400.0,12.4463,12.4831,12.4463,12.477,1386400.0
2008-03-03 12:30:00,20.34,20.38,20.32,20.36,722400.0,12.477,12.5015,12.4647,12.4893,722400.0
2008-03-03 12:35:00,20.35,20.35,20.28,20.32,728000.0,12.4831,12.4831,12.4402,12.4647,728000.0
2008-03-03 12:40:00,20.32,20.32,20.25,20.27,830800.0,12.4647,12.4647,12.4218,12.434,830800.0
2008-03-03 12:45:00,20.27,20.28,20.22,20.27,1187600.0,12.434,12.4402,12.4034,12.434,1187600.0
2008-03-03 12:50:00,20.27,20.3,20.26,20.29,371600.0,12.434,12.4524,12.4279,12.4463,371600.0
2008-03-03 12:55:00,20.29,20.3,20.25,20.29,464400.0,12.4463,12.4524,12.4218,12.4463,464400.0
2008-03-03 13:00:00,20.29,20.3,20.27,20.28,269600.0,12.4463,12.4524,12.434,12.4402,269600.0
2008-03-03 13:05:00,20.28,20.32,20.26,20.32,418800.0,12.4402,12.4647,12.4279,12.4647,418800.0
2008-03-03 13:10:00,20.32,20.36,20.3,20.33,646500.0,12.4647,12.4893,12.4524,12.4709,646500.0
2008-03-03 13:15:00,20.33,20.34,20.23,20.23,458800.0,12.4709,12.477,12.4095,12.4095,458800.0
2008-03-03 13:20:00,20.22,20.28,20.22,20.28,733600.0,12.4034,12.4402,12.4034,12.4402,733600.0
2008-03-03 13:25:00,20.27,20.31,20.27,20.3,360000.0,12.434,12.4586,12.434,12.4524,360000.0
2008-03-03 13:30:00,20.29,20.3,20.23,20.24,512400.0,12.4463,12.4524,12.4095,12.4156,512400.0
2008-03-03 13:35:00,20.24,20.27,20.24,20.27,514900.0,12.4156,12.434,12.4156,12.434,514900.0
2008-03-03 13:40:00,20.26,20.28,20.24,20.24,792800.0,12.4279,12.4402,12.4156,12.4156,792800.0
2008-03-03 13:45:00,20.24,20.34,20.24,20.3,1401200.0,12.4156,12.477,12.4156,12.4524,1401200.0
2008-03-03 13:50:00,20.3,20.34,20.26,20.26,1069300.0,12.4524,12.477,12.4279,12.4279,1069300.0
2008-03-03 13:55:00,20.27,20.3,20.26,20.26,688400.0,12.434,12.4524,12.4279,12.4279,688400.0
2008-03-03 14:00:00,20.26,20.26,20.2,20.22,788900.0,12.4279,12.4279,12.3911,12.4034,788900.0
2008-03-03 14:05:00,20.21,20.22,20.18,20.21,460200.0,12.3972,12.4034,12.3788,12.3972,460200.0
2008-03-03 14:10:00,20.21,20.25,20.19,20.25,619500.0,12.3972,12.4218,12.385,12.4218,619500.0
2008-03-03 14:15:00,20.24,20.25,20.16,20.17,805500.0,12.4156,12.4218,12.3666,12.3727,805500.0
2008-03-03 14:20:00,20.17,20.2,20.16,20.19,857300.0,12.3727,12.3911,12.3666,12.385,857300.0
2008-03-03 14:25:00,20.19,20.19,20.14,20.17,606200.0,12.385,12.385,12.3543,12.3727,606200.0
2008-03-03 14:30:00,20.18,20.21,20.15,20.17,606800.0,12.3788,12.3972,12.3604,12.3727,606800.0
2008-03-03 14:35:00,20.17,20.17,20.1,20.11,887000.0,12.3727,12.3727,12.3298,12.3359,887000.0
2008-03-03 14:40:00,20.11,20.19,20.1,20.16,882500.0,12.3359,12.385,12.3298,12.3666,882500.0
2008-03-03 14:45:00,20.16,20.17,20.08,20.1,878200.0,12.3666,12.3727,12.3175,12.3298,878200.0
2008-03-03 14:50:00,20.1,20.14,20.07,20.1,1041500.0,12.3298,12.3543,12.3114,12.3298,1041500.0
2008-03-03 14:55:00,20.1,20.11,20.05,20.09,1076900.0,12.3298,12.3359,12.2991,12.3236,1076900.0
2008-03-03 15:00:00,20.08,20.12,20.08,20.1,960100.0,12.3175,12.342,12.3175,12.3298,960100.0
2008-03-03 15:05:00,20.09,20.12,20.07,20.08,922300.0,12.3236,12.342,12.3114,12.3175,922300.0
2008-03-03 15:10:00,20.08,20.1,20.06,20.09,718200.0,12.3175,12.3298,12.3052,12.3236,718200.0
2008-03-03 15:15:00,20.08,20.11,20.07,20.1,1185900.0,12.3175,12.3359,12.3114,12.3298,1185900.0
2008-03-03 15:20:00,20.1,20.1,20.03,20.06,1205100.0,12.3298,12.3298,12.2868,12.3052,1205100.0
2008-03-03 15:25:00,20.06,20.06,20.0,20.04,5573000.0,12.3052,12.3052,12.2684,12.293,5573000.0
2008-03-03 15:30:00,20.05,20.08,20.01,20.02,1519700.0,12.2991,12.3175,12.2746,12.2807,1519700.0
2008-03-03 15:35:00,20.01,20.05,20.01,20.04,1286000.0,12.2746,12.2991,12.2746,12.293,1286000.0
2008-03-03 15:40:00,20.03,20.06,20.01,20.03,1492100.0,12.2868,12.3052,12.2746,12.2868,1492100.0
2008-03-03 15:45:00,20.03,20.06,20.03,20.04,1485900.0,12.2868,12.3052,12.2868,12.293,1485900.0
2008-03-03 15:50:00,20.05,20.06,20.02,20.04,1511100.0,12.2991,12.3052,12.2807,12.293,1511100.0
2008-03-03 15:55:00,20.04,20.06,20.02,20.03,2048700.0,12.293,12.3052,12.2807,12.2868,2048700.0
2008-03-04 09:30:00,19.65,19.74,19.58,19.64,2859000.0,12.0537,12.1089,12.0108,12.0476,2859000.0
2008-03-04 09:35:00,19.65,19.81,19.64,19.79,2750900.0,12.0537,12.1519,12.0476,12.1396,2750900.0
2008-03-04 09:40:00,19.79,19.85,19.71,19.81,2682200.0,12.1396,12.1764,12.0905,12.1519,2682200.0
2008-03-04 09:45:00,19.81,19.91,19.73,19.76,2911800.0,12.1519,12.2132,12.1028,12.1212,2911800.0
2008-03-04 09:50:00,19.76,19.81,19.7,19.74,1917200.0,12.1212,12.1519,12.0844,12.1089,1917200.0
2008-03-04 09:55:00,19.74,19.83,19.74,19.82,1763900.0,12.1089,12.1641,12.1089,12.158,1763900.0
2008-03-04 10:00:00,19.82,19.83,19.75,19.83,2093000.0,12.158,12.1641,12.1151,12.1641,2093000.0
2008-03-04 10:05:00,19.82,19.86,19.8,19.83,1633700.0,12.158,12.1825,12.1457,12.1641,1633700.0
2008-03-04 10:10:00,19.82,19.94,19.8,19.9,2552700.0,12.158,12.2316,12.1457,12.2071,2552700.0
2008-03-04 10:15:00,19.9,19.92,19.86,19.91,2036200.0,12.2071,12.2193,12.1825,12.2132,2036200.0
2008-03-04 10:20:00,19.91,19.95,19.8,19.9,2632500.0,12.2132,12.2378,12.1457,12.2071,2632500.0
2008-03-04 10:25:00,19.91,19.92,19.86,19.87,1642500.0,12.2132,12.2193,12.1825,12.1887,1642500.0
2008-03-04 10:30:00,19.86,19.89,19.78,19.83,1917400.0,12.1825,12.2009,12.1335,12.1641,1917400.0
2008-03-04 10:35:00,19.82,19.84,19.76,19.8,1603600.0,12.158,12.1703,12.1212,12.1457,1603600.0
2008-03-04 10:40:00,19.8,19.8,19.72,19.75,1750300.0,12.1457,12.1457,12.0967,12.1151,1750300.0
2008-03-04 10:45:00,19.74,19.79,19.71,19.75,1137100.0,12.1089,12.1396,12.0905,12.1151,1137100.0
2008-03-04 10:50:00,19.74,19.8,19.74,19.78,1205200.0,12.1089,12.1457,12.1089,12.1335,1205200.0
2008-03-04 10:55:00,19.78,19.78,19.67,19.71,1564500.0,12.1335,12.1335,12.066,12.0905,1564500.0
2008-03-04 11:00:00,19.7,19.74,19.69,19.7,1315200.0,12.0844,12.1089,12.0783,12.0844,1315200.0
2008-03-04 11:05:00,19.69,19.7,19.58,19.58,2274600.0,12.0783,12.0844,12.0108,12.0108,2274600.0
2008-03-04 11:10:00,19.59,19.66,19.58,19.65,1235000.0,12.0169,12.0599,12.0108,12.0537,1235000.0
2008-03-04 11:15:00,19.66,19.74,19.65,19.72,1395900.0,12.0599,12.1089,12.0537,12.0967,1395900.0
2008-03-04 11:20:00,19.72,19.72,19.61,19.61,1242800.0,12.0967,12.0967,12.0292,12.0292,1242800.0
2008-03-04 11:25:00,19.61,19.68,19.6,19.65,1245800.0,12.0292,12.0721,12.0231,12.0537,1245800.0
2008-03-04 11:30:00,19.66,19.74,19.62,19.64,1325500.0,12.0599,12.1089,12.0353,12.0476,1325500.0
2008-03-04 11:35:00,19.63,19.65,19.62,19.63,791000.0,12.0415,12.0537,12.0353,12.0415,791000.0
2008-03-04 11:40:00,19.63,19.68,19.56,19.57,1220300.0,12.0415,12.0721,11.9985,12.0047,1220300.0
2008-03-04 11:45:00,19.58,19.68,19.57,19.67,1326100.0,12.0108,12.0721,12.0047,12.066,1326100.0
2008-03-04 11:50:00,19.67,19.74,19.66,19.74,822200.0,12.066,12.1089,12.0599,12.1089,822200.0
2008-03-04 11:55:00,19.73,19.74,19.62,19.64,1088700.0,12.1028,12.1089,12.0353,12.0476,1088700.0
2008-03-04 12:00:00,19.64,19.72,19.64,19.72,405100.0,12.0476,12.0967,12.0476,12.0967,405100.0
2008-03-04 12:05:00,19.72,19.72,19.67,19.67,802400.0,12.0967,12.0967,12.066,12.066,802400.0
2008-03-04 12:10:00,19.67,19.72,19.65,19.69,622400.0,12.066,12.0967,12.0537,12.0783,622400.0
2008-03-04 12:15:00,19.69,19.72,19.66,19.67,747600.0,12.0783,12.0967,12.0599,12.066,747600.0
2008-03-04 12:20:00,19.67,19.68,19.61,19.65,1514700.0,12.066,12.0721,12.0292,12.0537,1514700.0
2008-03-04 12:25:00,19.64,19.65,19.61,19.63,769700.0,12.0476,12.0537,12.0292,12.0415,769700.0
2008-03-04 12:30:00,19.62,19.63,19.57,19.6,1198300.0,12.0353,12.0415,12.0047,12.0231,1198300.0
2008-03-04 12:35:00,19.59,19.6,19.53,19.58,1443000.0,12.0169,12.0231,11.9801,12.0108,1443000.0
2008-03-04 12:40:00,19.58,19.61,19.55,19.6,1580500.0,12.0108,12.0292,11.9924,12.0231,1580500.0
2008-03-04 12:45:00,19.6,19.61,19.58,19.58,655000.0,12.0231,12.0292,12.0108,12.0108,655000.0
2008-03-04 12:50:00,19.58,19.6,19.5,19.53,1203300.0,12.0108,12.0231,11.9617,11.9801,1203300.0
2008-03-04 12:55:00,19.53,19.57,19.51,19.52,1078100.0,11.9801,12.0047,11.9678,11.974,1078100.0
2008-03-04 13:00:00,19.51,19.52,19.45,19.46,1869200.0,11.9678,11.974,11.931,11.9372,1869200.0
2008-03-04 13:05:00,19.46,19.5,19.45,19.48,1332100.0,11.9372,11.9617,11.931,11.9494,1332100.0
2008-03-04 13:10:00,19.48,19.51,19.47,19.5,1005600.0,11.9494,11.9678,11.9433,11.9617,1005600.0
2008-03-04 13:15:00,19.5,19.5,19.45,19.48,856300.0,11.9617,11.9617,11.931,11.9494,856300.0
2008-03-04 13:20:00,19.48,19.5,19.45,19.5,885600.0,11.9494,11.9617,11.931,11.9617,885600.0
2008-03-04 13:25:00,19.49,19.61,19.49,19.56,1195800.0,11.9556,12.0292,11.9556,11.9985,1195800.0
2008-03-04 13:30:00,19.57,19.57,19.49,19.5,1627300.0,12.0047,12.0047,11.9556,11.9617,1627300.0
2008-03-04 13:35:00,19.49,19.52,19.44,19.5,1124200.0,11.9556,11.974,11.9249,11.9617,1124200.0
2008-03-04 13:40:00,19.5,19.58,19.5,19.54,857900.0,11.9617,12.0108,11.9617,11.9862,857900.0
2008-03-04 13:45:00,19.53,19.55,19.46,19.48,1580700.0,11.9801,11.9924,11.9372,11.9494,1580700.0
2008-03-04 13:50:00,19.48,19.48,19.44,19.48,1980800.0,11.9494,11.9494,11.9249,11.9494,1980800.0
2008-03-04 13:55:00,19.47,19.51,19.45,19.48,1294300.0,11.9433,11.9678,11.931,11.9494,1294300.0
2008-03-04 14:00:00,19.48,19.55,19.47,19.5,1577200.0,11.9494,11.9924,11.9433,11.9617,1577200.0
2008-03-04 14:05:00,19.5,19.52,19.47,19.49,2127300.0,11.9617,11.974,11.9433,11.9556,2127300.0
2008-03-04 14:10:00,19.49,19.51,19.47,19.5,1206700.0,11.9556,11.9678,11.9433,11.9617,1206700.0
2008-03-04 14:15:00,19.5,19.52,19.48,19.52,1090100.0,11.9617,11.974,11.9494,11.974,1090100.0
2008-03-04 14:20:00,19.52,19.54,19.48,19.53,1020200.0,11.974,11.9862,11.9494,11.9801,1020200.0
2008-03-04 14:25:00,19.53,19.54,19.47,19.48,1131400.0,11.9801,11.9862,11.9433,11.9494,1131400.0
2008-03-04 14:30:00,19.49,19.51,19.48,19.51,936300.0,11.9556,11.9678,11.9494,11.9678,936300.0
2008-03-04 14:35:00,19.51,19.51,19.48,19.49,432100.0,11.9678,11.9678,11.9494,11.9556,432100.0
2008-03-04 14:40:00,19.5,19.61,19.49,19.57,1592800.0,11.9617,12.0292,11.9556,12.0047,1592800.0
2008-03-04 14:45:00,19.57,19.66,19.54,19.61,1335000.0,12.0047,12.0599,11.9862,12.0292,1335000.0
2008-03-04 14:50:00,19.61,19.63,19.54,19.61,1440000.0,12.0292,12.0415,11.9862,12.0292,1440000.0
2008-03-04 14:55:00,19.6,19.61,19.54,19.6,1079700.0,12.0231,12.0292,11.9862,12.0231,1079700.0
2008-03-04 15:00:00,19.61,19.74,19.56,19.73,1351000.0,12.0292,12.1089,11.9985,12.1028,1351000.0
2008-03-04 15:05:00,19.73,19.89,19.72,19.84,2443300.0,12.1028,12.2009,12.0967,12.1703,2443300.0
2008-03-04 15:10:00,19.84,19.84,19.7,19.83,2055300.0,12.1703,12.1703,12.0844,12.1641,2055300.0
2008-03-04 15:15:00,19.82,19.96,19.82,19.92,1817100.0,12.158,12.2439,12.158,12.2193,1817100.0
2008-03-04 15:20:00,19.92,19.92,19.82,19.83,1250400.0,12.2193,12.2193,12.158,12.1641,1250400.0
2008-03-04 15:25:00,19.84,19.84,19.76,19.78,1284800.0,12.1703,12.1703,12.1212,12.1335,1284800.0
2008-03-04 15:30:00,19.78,19.88,19.77,19.88,1487000.0,12.1335,12.1948,12.1273,12.1948,1487000.0
2008-03-04 15:35:00,19.88,19.94,19.87,19.92,1684900.0,12.1948,12.2316,12.1887,12.2193,1684900.0
2008-03-04 15:40:00,19.92,19.99,19.9,19.9,1796300.0,12.2193,12.2623,12.2071,12.2071,1796300.0
2008-03-04 15:45:00,19.91,19.96,19.86,19.93,2051900.0,12.2132,12.2439,12.1825,12.2255,2051900.0
2008-03-04 15:50:00,19.93,19.94,19.88,19.93,1861800.0,12.2255,12.2316,12.1948,12.2255,1861800.0
2008-03-04 15:55:00,19.9,20.05,19.89,20.03,2944200.0,12.2071,12.2991,12.2009,12.2868,2944200.0
2008-03-05 09:30:00,20.04,20.08,20.0,20.02,1007600.0,12.293,12.3175,12.2684,12.2807,1007600.0
2008-03-05 09:35:00,20.01,20.07,20.0,20.01,1076200.0,12.2746,12.3114,12.2684,12.2746,1076200.0
2008-03-05 09:40:00,20.02,20.05,19.99,20.03,875700.0,12.2807,12.2991,12.2623,12.2868,875700.0
2008-03-05 09:45:00,20.03,20.11,20.01,20.07,1043000.0,12.2868,12.3359,12.2746,12.3114,1043000.0
2008-03-05 09:50:00,20.08,20.11,20.04,20.05,871500.0,12.3175,12.3359,12.293,12.2991,871500.0
2008-03-05 09:55:00,20.05,20.1,20.04,20.08,609200.0,12.2991,12.3298,12.293,12.3175,609200.0
2008-03-05 10:00:00,20.08,20.15,20.08,20.13,1143700.0,12.3175,12.3604,12.3175,12.3482,1143700.0
2008-03-05 10:05:00,20.14,20.14,20.07,20.09,689000.0,12.3543,12.3543,12.3114,12.3236,689000.0
2008-03-05 10:10:00,20.1,20.1,20.04,20.07,1144700.0,12.3298,12.3298,12.293,12.3114,1144700.0
2008-03-05 10:15:00,20.07,20.07,19.97,19.98,1472100.0,12.3114,12.3114,12.25,12.2562,1472100.0
2008-03-05 10:20:00,19.98,19.99,19.93,19.97,826500.0,12.2562,12.2623,12.2255,12.25,826500.0
2008-03-05 10:25:00,19.98,20.02,19.97,20.0,885100.0,12.2562,12.2807,12.25,12.2684,885100.0
2008-03-05 10:30:00,20.0,20.05,19.97,20.04,1159800.0,12.2684,12.2991,12.25,12.293,1159800.0
2008-03-05 10:35:00,20.04,20.05,20.01,20.05,955300.0,12.293,12.2991,12.2746,12.2991,955300.0
2008-03-05 10:40:00,20.04,20.09,20.04,20.05,740900.0,12.293,12.3236,12.293,12.2991,740900.0
2008-03-05 10:45:00,20.05,20.09,20.04,20.06,657900.0,12.2991,12.3236,12.293,12.3052,657900.0
2008-03-05 10:50:00,20.06,20.09,20.03,20.08,732200.0,12.3052,12.3236,12.2868,12.3175,732200.0
2008-03-05 10:55:00,20.09,20.1,20.06,20.09,484900.0,12.3236,12.3298,12.3052,12.3236,484900.0
2008-03-05 11:00:00,20.09,20.1,20.06,20.08,839400.0,12.3236,12.3298,12.3052,12.3175,839400.0
2008-03-05 11:05:00,20.09,20.1,20.06,20.09,625200.0,12.3236,12.3298,12.3052,12.3236,625200.0
2008-03-05 11:10:00,20.08,20.11,20.07,20.08,791600.0,12.3175,12.3359,12.3114,12.3175,791600.0
2008-03-05 11:15:00,20.08,20.09,20.06,20.08,364200.0,12.3175,12.3236,12.3052,12.3175,364200.0
2008-03-05 11:20:00,20.07,20.09,20.03,20.05,635000.0,12.3114,12.3236,12.2868,12.2991,635000.0
2008-03-05 11:25:00,20.06,20.09,20.04,20.08,560900.0,12.3052,12.3236,12.293,12.3175,560900.0
2008-03-05 11:30:00,20.08,20.13,20.06,20.11,787800.0,12.3175,12.3482,12.3052,12.3359,787800.0
2008-03-05 11:35:00,20.1,20.12,20.09,20.11,627600.0,12.3298,12.342,12.3236,12.3359,627600.0
2008-03-05 11:40:00,20.11,20.12,20.07,20.08,397600.0,12.3359,12.342,12.3114,12.3175,397600.0
2008-03-05 11:45:00,20.09,20.1,20.05,20.05,576700.0,12.3236,12.3298,12.2991,12.2991,576700.0
2008-03-05 11:50:00,20.05,20.09,20.05,20.06,280000.0,12.2991,12.3236,12.2991,12.3052,280000.0
2008-03-05 11:55:00,20.07,20.11,20.06,20.11,306500.0,12.3114,12.3359,12.3052,12.3359,306500.0
2008-03-05 12:00:00,20.1,20.23,20.1,20.17,1407600.0,12.3298,12.4095,12.3298,12.3727,1407600.0
2008-03-05 12:05:00,20.17,20.2,20.11,20.13,992900.0,12.3727,12.3911,12.3359,12.3482,992900.0
2008-03-05 12:10:00,20.13,20.22,20.13,20.17,829700.0,12.3482,12.4034,12.3482,12.3727,829700.0
2008-03-05 12:15:00,20.18,20.19,20.1,20.13,475500.0,12.3788,12.385,12.3298,12.3482,475500.0
2008-03-05 12:20:00,20.14,20.17,20.13,20.14,358100.0,12.3543,12.3727,12.3482,12.3543,358100.0
2008-03-05 12:25:00,20.15,20.15,20.06,20.09,797400.0,12.3604,12.3604,12.3052,12.3236,797400.0
2008-03-05 12:30:00,20.1,20.15,20.07,20.11,726700.0,12.3298,12.3604,12.3114,12.3359,726700.0
2008-03-05 12:35:00,20.12,20.13,20.08,20.1,503900.0,12.342,12.3482,12.3175,12.3298,503900.0
2008-03-05 12:40:00,20.11,20.12,20.08,20.09,447700.0,12.3359,12.342,12.3175,12.3236,447700.0
2008-03-05 12:45:00,20.1,20.11,20.07,20.08,232600.0,12.3298,12.3359,12.3114,12.3175,232600.0
2008-03-05 12:50:00,20.09,20.13,20.07,20.13,280600.0,12.3236,12.3482,12.3114,12.3482,280600.0
2008-03-05 12:55:00,20.12,20.13,20.09,20.12,444700.0,12.342,12.3482,12.3236,12.342,444700.0
2008-03-05 13:00:00,20.12,20.15,20.1,20.1,575500.0,12.342,12.3604,12.3298,12.3298,575500.0
2008-03-05 13:05:00,20.11,20.14,20.1,20.13,239300.0,12.3359,12.3543,12.3298,12.3482,239300.0
2008-03-05 13:10:00,20.14,20.15,20.09,20.09,514400.0,12.3543,12.3604,12.3236,12.3236,514400.0
2008-03-05 13:15:00,20.09,20.12,20.02,20.04,645300.0,12.3236,12.342,12.2807,12.293,645300.0
2008-03-05 13:20:00,20.04,20.05,20.0,20.02,739200.0,12.293,12.2991,12.2684,12.2807,739200.0
2008-03-05 13:25:00,20.03,20.09,20.02,20.04,634200.0,12.2868,12.3236,12.2807,12.293,634200.0
2008-03-05 13:30:00,20.03,20.04,19.96,19.96,698000.0,12.2868,12.293,12.2439,12.2439,698000.0
2008-03-05 13:35:00,19.96,19.96,19.91,19.95,1116000.0,12.2439,12.2439,12.2132,12.2378,1116000.0
2008-03-05 13:40:00,19.94,19.97,19.9,19.95,649900.0,12.2316,12.25,12.2071,12.2378,649900.0
2008-03-05 13:45:00,19.95,19.97,19.91,19.93,720300.0,12.2378,12.25,12.2132,12.2255,720300.0
2008-03-05 13:50:00,19.93,19.94,19.9,19.91,250100.0,12.2255,12.2316,12.2071,12.2132,250100.0
2008-03-05 13:55:00,19.91,19.94,19.87,19.9,855800.0,12.2132,12.2316,12.1887,12.2071,855800.0
2008-03-05 14:00:00,19.91,19.95,19.84,19.91,1077700.0,12.2132,12.2378,12.1703,12.2132,1077700.0
2008-03-05 14:05:00,19.91,19.93,19.88,19.93,571500.0,12.2132,12.2255,12.1948,12.2255,571500.0
2008-03-05 14:10:00,19.92,19.97,19.91,19.96,449800.0,12.2193,12.25,12.2132,12.2439,449800.0
2008-03-05 14:15:00,19.97,20.0,19.96,19.96,593000.0,12.25,12.2684,12.2439,12.2439,593000.0
2008-03-05 14:20:00,19.96,19.98,19.95,19.97,522700.0,12.2439,12.2562,12.2378,12.25,522700.0
2008-03-05 14:25:00,19.97,20.0,19.95,19.96,346200.0,12.25,12.2684,12.2378,12.2439,346200.0
2008-03-05 14:30:00,19.95,20.0,19.95,19.98,712600.0,12.2378,12.2684,12.2378,12.2562,712600.0
2008-03-05 14:35:00,19.98,20.03,19.98,20.01,515600.0,12.2562,12.2868,12.2562,12.2746,515600.0
2008-03-05 14:40:00,20.01,20.03,19.99,20.0,405300.0,12.2746,12.2868,12.2623,12.2684,405300.0
2008-03-05 14:45:00,20.0,20.09,20.0,20.08,957700.0,12.2684,12.3236,12.2684,12.3175,957700.0
2008-03-05 14:50:00,20.08,20.11,20.04,20.06,771200.0,12.3175,12.3359,12.293,12.3052,771200.0
2008-03-05 14:55:00,20.06,20.08,20.02,20.08,920500.0,12.3052,12.3175,12.2807,12.3175,920500.0
2008-03-05 15:00:00,20.08,20.08,20.03,20.06,610700.0,12.3175,12.3175,12.2868,12.3052,610700.0
2008-03-05 15:05:00,20.06,20.08,20.04,20.05,419400.0,12.3052,12.3175,12.293,12.2991,419400.0
2008-03-05 15:10:00,20.04,20.08,20.04,20.06,379000.0,12.293,12.3175,12.293,12.3052,379000.0
2008-03-05 15:15:00,20.05,20.06,20.01,20.03,993300.0,12.2991,12.3052,12.2746,12.2868,993300.0
2008-03-05 15:20:00,20.04,20.08,20.02,20.07,705000.0,12.293,12.3175,12.2807,12.3114,705000.0
2008-03-05 15:25:00,20.07,20.11,20.04,20.07,812800.0,12.3114,12.3359,12.293,12.3114,812800.0
2008-03-05 15:30:00,20.07,20.1,20.04,20.07,632400.0,12.3114,12.3298,12.293,12.3114,632400.0
2008-03-05 15:35:00,20.07,20.08,20.05,20.05,766200.0,12.3114,12.3175,12.2991,12.2991,766200.0
2008-03-05 15:40:00,20.06,20.08,20.05,20.07,633000.0,12.3052,12.3175,12.2991,12.3114,633000.0
2008-03-05 15:45:00,20.08,20.08,20.04,20.05,940400.0,12.3175,12.3175,12.293,12.2991,940400.0
2008-03-05 15:50:00,20.06,20.09,20.06,20.08,1319000.0,12.3052,12.3236,12.3052,12.3175,1319000.0
2008-03-05 15:55:00,20.08,20.22,20.08,20.21,2722000.0,12.3175,12.4034,12.3175,12.3972,2722000.0
2008-03-06 09:30:00,20.08,20.16,20.02,20.09,1196600.0,12.3175,12.3666,12.2807,12.3236,1196600.0
2008-03-06 09:35:00,20.09,20.14,20.09,20.13,588200.0,12.3236,12.3543,12.3236,12.3482,588200.0
2008-03-06 09:40:00,20.13,20.19,20.12,20.18,745900.0,12.3482,12.385,12.342,12.3788,745900.0
2008-03-06 09:45:00,20.19,20.22,20.1,20.1,857700.0,12.385,12.4034,12.3298,12.3298,857700.0
2008-03-06 09:50:00,20.1,20.16,20.1,20.13,744600.0,12.3298,12.3666,12.3298,12.3482,744600.0
2008-03-06 09:55:00,20.13,20.14,20.05,20.1,831400.0,12.3482,12.3543,12.2991,12.3298,831400.0
2008-03-06 10:00:00,20.09,20.1,19.97,20.03,1309700.0,12.3236,12.3298,12.25,12.2868,1309700.0
2008-03-06 10:05:00,20.03,20.06,20.02,20.03,1303500.0,12.2868,12.3052,12.2807,12.2868,1303500.0
2008-03-06 10:10:00,20.03,20.07,20.01,20.07,951100.0,12.2868,12.3114,12.2746,12.3114,951100.0
2008-03-06 10:15:00,20.07,20.12,20.06,20.07,1215600.0,12.3114,12.342,12.3052,12.3114,1215600.0
2008-03-06 10:20:00,20.07,20.13,20.06,20.09,797000.0,12.3114,12.3482,12.3052,12.3236,797000.0
2008-03-06 10:25:00,20.09,20.13,20.08,20.1,665900.0,12.3236,12.3482,12.3175,12.3298,665900.0
2008-03-06 10:30:00,20.11,20.12,20.07,20.11,750000.0,12.3359,12.342,12.3114,12.3359,750000.0
2008-03-06 10:35:00,20.11,20.13,20.08,20.09,348400.0,12.3359,12.3482,12.3175,12.3236,348400.0
2008-03-06 10:40:00,20.09,20.1,20.04,20.04,910500.0,12.3236,12.3298,12.293,12.293,910500.0
2008-03-06 10:45:00,20.04,20.1,20.04,20.07,725500.0,12.293,12.3298,12.293,12.3114,725500.0
2008-03-06 10:50:00,20.07,20.12,20.07,20.09,617600.0,12.3114,12.342,12.3114,12.3236,617600.0
2008-03-06 10:55:00,20.08,20.15,20.08,20.12,724100.0,12.3175,12.3604,12.3175,12.342,724100.0
2008-03-06 11:00:00,20.13,20.15,20.08,20.09,559700.0,12.3482,12.3604,12.3175,12.3236,559700.0
2008-03-06 11:05:00,20.09,20.11,20.07,20.09,803200.0,12.3236,12.3359,12.3114,12.3236,803200.0
2008-03-06 11:10:00,20.09,20.1,20.04,20.04,704000.0,12.3236,12.3298,12.293,12.293,704000.0
2008-03-06 11:15:00,20.05,20.08,20.03,20.06,702800.0,12.2991,12.3175,12.2868,12.3052,702800.0
2008-03-06 11:20:00,20.06,20.11,20.05,20.07,1432500.0,12.3052,12.3359,12.2991,12.3114,1432500.0
2008-03-06 11:25:00,20.07,20.08,20.03,20.04,660200.0,12.3114,12.3175,12.2868,12.293,660200.0
2008-03-06 11:30:00,20.05,20.06,20.03,20.06,871600.0,12.2991,12.3052,12.2868,12.3052,871600.0
2008-03-06 11:35:00,20.05,20.07,20.03,20.07,679300.0,12.2991,12.3114,12.2868,12.3114,679300.0
2008-03-06 11:40:00,20.06,20.08,20.02,20.03,797500.0,12.3052,12.3175,12.2807,12.2868,797500.0
2008-03-06 11:45:00,20.04,20.05,20.02,20.05,457900.0,12.293,12.2991,12.2807,12.2991,457900.0
2008-03-06 11:50:00,20.02,20.03,19.97,20.01,862600.0,12.2807,12.2868,12.25,12.2746,862600.0
2008-03-06 11:55:00,20.0,20.06,20.0,20.05,533000.0,12.2684,12.3052,12.2684,12.2991,533000.0
2008-03-06 12:00:00,20.05,20.06,19.98,20.0,787300.0,12.2991,12.3052,12.2562,12.2684,787300.0
2008-03-06 12:05:00,20.0,20.05,20.0,20.01,702000.0,12.2684,12.2991,12.2684,12.2746,702000.0
2008-03-06 12:10:00,20.02,20.02,19.96,19.99,849200.0,12.2807,12.2807,12.2439,12.2623,849200.0
2008-03-06 12:15:00,19.99,20.02,19.97,20.01,448700.0,12.2623,12.2807,12.25,12.2746,448700.0
2008-03-06 12:20:00,20.01,20.01,19.99,20.01,262900.0,12.2746,12.2746,12.2623,12.2746,262900.0
2008-03-06 12:25:00,20.01,20.05,20.0,20.01,611700.0,12.2746,12.2991,12.2684,12.2746,611700.0
2008-03-06 12:30:00,20.0,20.01,19.97,19.99,552100.0,12.2684,12.2746,12.25,12.2623,552100.0
2008-03-06 12:35:00,19.98,20.0,19.98,19.99,264300.0,12.2562,12.2684,12.2562,12.2623,264300.0
2008-03-06 12:40:00,20.0,20.04,19.99,20.03,717900.0,12.2684,12.293,12.2623,12.2868,717900.0
2008-03-06 12:45:00,20.02,20.03,19.99,20.0,657800.0,12.2807,12.2868,12.2623,12.2684,657800.0
2008-03-06 12:50:00,20.0,20.01,19.99,20.01,428000.0,12.2684,12.2746,12.2623,12.2746,428000.0
2008-03-06 12:55:00,20.0,20.01,19.91,19.93,1813000.0,12.2684,12.2746,12.2132,12.2255,1813000.0
2008-03-06 13:00:00,19.93,19.97,19.92,19.93,1416600.0,12.2255,12.25,12.2193,12.2255,1416600.0
2008-03-06 13:05:00,19.93,19.97,19.92,19.94,516500.0,12.2255,12.25,12.2193,12.2316,516500.0
2008-03-06 13:10:00,19.94,19.95,19.91,19.92,654200.0,12.2316,12.2378,12.2132,12.2193,654200.0
2008-03-06 13:15:00,19.92,19.95,19.91,19.94,310700.0,12.2193,12.2378,12.2132,12.2316,310700.0
2008-03-06 13:20:00,19.93,19.94,19.88,19.89,514300.0,12.2255,12.2316,12.1948,12.2009,514300.0
2008-03-06 13:25:00,19.89,19.89,19.85,19.87,617900.0,12.2009,12.2009,12.1764,12.1887,617900.0
2008-03-06 13:30:00,19.86,19.88,19.85,19.87,613300.0,12.1825,12.1948,12.1764,12.1887,613300.0
2008-03-06 13:35:00,19.86,19.88,19.84,19.87,778400.0,12.1825,12.1948,12.1703,12.1887,778400.0
2008-03-06 13:40:00,19.87,19.9,19.87,19.88,622800.0,12.1887,12.2071,12.1887,12.1948,622800.0
2008-03-06 13:45:00,19.87,19.9,19.85,19.9,309400.0,12.1887,12.2071,12.1764,12.2071,309400.0
2008-03-06 13:50:00,19.89,19.91,19.88,19.89,730900.0,12.2009,12.2132,12.1948,12.2009,730900.0
2008-03-06 13:55:00,19.89,19.89,19.85,19.86,406500.0,12.2009,12.2009,12.1764,12.1825,406500.0
2008-03-06 14:00:00,19.86,19.9,19.85,19.88,629500.0,12.1825,12.2071,12.1764,12.1948,629500.0
2008-03-06 14:05:00,19.88,19.91,19.87,19.9,624200.0,12.1948,12.2132,12.1887,12.2071,624200.0
2008-03-06 14:10:00,19.9,19.91,19.9,19.9,358400.0,12.2071,12.2132,12.2071,12.2071,358400.0
2008-03-06 14:15:00,19.91,19.91,19.88,19.88,470000.0,12.2132,12.2132,12.1948,12.1948,470000.0
2008-03-06 14:20:00,19.88,19.89,19.85,19.85,519600.0,12.1948,12.2009,12.1764,12.1764,519600.0
2008-03-06 14:25:00,19.86,19.87,19.84,19.86,616400.0,12.1825,12.1887,12.1703,12.1825,616400.0
2008-03-06 14:30:00,19.86,19.89,19.83,19.89,511800.0,12.1825,12.2009,12.1641,12.2009,511800.0
2008-03-06 14:35:00,19.88,19.9,19.88,19.89,225100.0,12.1948,12.2071,12.1948,12.2009,225100.0
2008-03-06 14:40:00,19.89,19.94,19.88,19.93,697900.0,12.2009,12.2316,12.1948,12.2255,697900.0
2008-03-06 14:45:00,19.94,20.01,19.92,19.99,869500.0,12.2316,12.2746,12.2193,12.2623,869500.0
2008-03-06 14:50:00,19.98,19.99,19.96,19.96,256100.0,12.2562,12.2623,12.2439,12.2439,256100.0
2008-03-06 14:55:00,19.96,19.98,19.94,19.96,375400.0,12.2439,12.2562,12.2316,12.2439,375400.0
2008-03-06 15:00:00,19.97,19.98,19.9,19.9,820600.0,12.25,12.2562,12.2071,12.2071,820600.0
2008-03-06 15:05:00,19.91,19.95,19.88,19.89,1132900.0,12.2132,12.2378,12.1948,12.2009,1132900.0
2008-03-06 15:10:00,19.88,19.93,19.87,19.88,486500.0,12.1948,12.2255,12.1887,12.1948,486500.0
2008-03-06 15:15:00,19.88,20.0,19.88,19.99,1102400.0,12.1948,12.2684,12.1948,12.2623,1102400.0
2008-03-06 15:20:00,19.99,20.0,19.97,19.98,394600.0,12.2623,12.2684,12.25,12.2562,394600.0
2008-03-06 15:25:00,19.98,20.04,19.97,20.02,624500.0,12.2562,12.293,12.25,12.2807,624500.0
2008-03-06 15:30:00,20.02,20.02,19.96,19.97,949100.0,12.2807,12.2807,12.2439,12.25,949100.0
2008-03-06 15:35:00,19.97,19.98,19.93,19.93,685300.0,12.25,12.2562,12.2255,12.2255,685300.0
2008-03-06 15:40:00,19.93,19.99,19.92,19.97,958800.0,12.2255,12.2623,12.2193,12.25,958800.0
2008-03-06 15:45:00,19.98,20.0,19.96,19.99,1233000.0,12.2562,12.2684,12.2439,12.2623,1233000.0
2008-03-06 15:50:00,19.99,20.0,19.89,19.9,1957600.0,12.2623,12.2684,12.2009,12.2071,1957600.0
2008-03-06 15:55:00,19.91,19.92,19.87,19.91,1947000.0,12.2132,12.2193,12.1887,12.2132,1947000.0
2008-03-07 09:30:00,19.81,19.96,19.75,19.9,1822400.0,12.1519,12.2439,12.1151,12.2071,1822400.0
2008-03-07 09:35:00,19.89,20.06,19.89,19.96,1392400.0,12.2009,12.3052,12.2009,12.2439,1392400.0
2008-03-07 09:40:00,20.02,20.09,19.93,20.05,1068800.0,12.2807,12.3236,12.2255,12.2991,1068800.0
2008-03-07 09:45:00,20.05,20.15,20.04,20.12,1804600.0,12.2991,12.3604,12.293,12.342,1804600.0
2008-03-07 09:50:00,20.11,20.12,20.05,20.09,1038700.0,12.3359,12.342,12.2991,12.3236,1038700.0
2008-03-07 09:55:00,20.09,20.22,20.09,20.18,1418000.0,12.3236,12.4034,12.3236,12.3788,1418000.0
2008-03-07 10:00:00,20.18,20.25,20.12,20.16,2521600.0,12.3788,12.4218,12.342,12.3666,2521600.0
2008-03-07 10:05:00,20.17,20.25,20.16,20.17,1569600.0,12.3727,12.4218,12.3666,12.3727,1569600.0
2008-03-07 10:10:00,20.17,20.18,20.12,20.14,1176600.0,12.3727,12.3788,12.342,12.3543,1176600.0
2008-03-07 10:15:00,20.14,20.15,20.07,20.13,1385000.0,12.3543,12.3604,12.3114,12.3482,1385000.0
2008-03-07 10:20:00,20.14,20.22,20.14,20.17,2060500.0,12.3543,12.4034,12.3543,12.3727,2060500.0
2008-03-07 10:25:00,20.18,20.21,20.16,20.2,761100.0,12.3788,12.3972,12.3666,12.3911,761100.0
2008-03-07 10:30:00,20.2,20.25,20.17,20.21,1099000.0,12.3911,12.4218,12.3727,12.3972,1099000.0
2008-03-07 10:35:00,20.22,20.29,20.19,20.29,1308300.0,12.4034,12.4463,12.385,12.4463,1308300.0
2008-03-07 10:40:00,20.28,20.39,20.26,20.35,2185700.0,12.4402,12.5077,12.4279,12.4831,2185700.0
2008-03-07 10:45:00,20.36,20.38,20.33,20.37,813100.0,12.4893,12.5015,12.4709,12.4954,813100.0
2008-03-07 10:50:00,20.37,20.39,20.34,20.36,597200.0,12.4954,12.5077,12.477,12.4893,597200.0
2008-03-07 10:55:00,20.36,20.37,20.31,20.35,908300.0,12.4893,12.4954,12.4586,12.4831,908300.0
2008-03-07 11:00:00,20.35,20.35,20.29,20.3,694000.0,12.4831,12.4831,12.4463,12.4524,694000.0
2008-03-07 11:05:00,20.3,20.32,20.26,20.28,533000.0,12.4524,12.4647,12.4279,12.4402,533000.0
2008-03-07 11:10:00,20.28,20.31,20.25,20.25,334100.0,12.4402,12.4586,12.4218,12.4218,334100.0
2008-03-07 11:15:00,20.25,20.28,20.23,20.26,574400.0,12.4218,12.4402,12.4095,12.4279,574400.0
2008-03-07 11:20:00,20.26,20.28,20.23,20.28,485400.0,12.4279,12.4402,12.4095,12.4402,485400.0
2008-03-07 11:25:00,20.28,20.28,20.19,20.19,515500.0,12.4402,12.4402,12.385,12.385,515500.0
2008-03-07 11:30:00,20.19,20.23,20.19,20.22,352100.0,12.385,12.4095,12.385,12.4034,352100.0
2008-03-07 11:35:00,20.22,20.24,20.2,20.24,423100.0,12.4034,12.4156,12.3911,12.4156,423100.0
2008-03-07 11:40:00,20.23,20.26,20.16,20.17,826800.0,12.4095,12.4279,12.3666,12.3727,826800.0
2008-03-07 11:45:00,20.17,20.19,20.13,20.15,678100.0,12.3727,12.385,12.3482,12.3604,678100.0
2008-03-07 11:50:00,20.15,20.16,20.1,20.14,672900.0,12.3604,12.3666,12.3298,12.3543,672900.0
2008-03-07 11:55:00,20.14,20.16,20.13,20.15,340500.0,12.3543,12.3666,12.3482,12.3604,340500.0
2008-03-07 12:00:00,20.15,20.16,20.1,20.1,515300.0,12.3604,12.3666,12.3298,12.3298,515300.0
2008-03-07 12:05:00,20.11,20.11,20.05,20.05,691800.0,12.3359,12.3359,12.2991,12.2991,691800.0
2008-03-07 12:10:00,20.06,20.08,20.0,20.0,805500.0,12.3052,12.3175,12.2684,12.2684,805500.0
2008-03-07 12:15:00,20.0,20.05,20.0,20.04,507200.0,12.2684,12.2991,12.2684,12.293,507200.0
2008-03-07 12:20:00,20.05,20.07,20.01,20.07,443500.0,12.2991,12.3114,12.2746,12.3114,443500.0
2008-03-07 12:25:00,20.07,20.09,20.05,20.06,681200.0,12.3114,12.3236,12.2991,12.3052,681200.0
2008-03-07 12:30:00,20.06,20.09,20.05,20.05,413700.0,12.3052,12.3236,12.2991,12.2991,413700.0
2008-03-07 12:35:00,20.06,20.07,20.01,20.02,841100.0,12.3052,12.3114,12.2746,12.2807,841100.0
2008-03-07 12:40:00,20.02,20.08,20.01,20.08,578600.0,12.2807,12.3175,12.2746,12.3175,578600.0
2008-03-07 12:45:00,20.08,20.11,20.06,20.11,555600.0,12.3175,12.3359,12.3052,12.3359,555600.0
2008-03-07 12:50:00,20.12,20.14,20.12,20.12,510600.0,12.342,12.3543,12.342,12.342,510600.0
2008-03-07 12:55:00,20.12,20.13,20.11,20.13,138200.0,12.342,12.3482,12.3359,12.3482,138200.0
2008-03-07 13:00:00,20.12,20.13,20.08,20.08,222400.0,12.342,12.3482,12.3175,12.3175,222400.0
2008-03-07 13:05:00,20.09,20.09,20.07,20.07,99800.0,12.3236,12.3236,12.3114,12.3114,99800.0
2008-03-07 13:10:00,20.07,20.08,20.04,20.05,342400.0,12.3114,12.3175,12.293,12.2991,342400.0
2008-03-07 13:15:00,20.05,20.06,20.02,20.02,300100.0,12.2991,12.3052,12.2807,12.2807,300100.0
2008-03-07 13:20:00,20.03,20.05,20.02,20.02,748700.0,12.2868,12.2991,12.2807,12.2807,748700.0
2008-03-07 13:25:00,20.03,20.07,20.02,20.06,578900.0,12.2868,12.3114,12.2807,12.3052,578900.0
2008-03-07 13:30:00,20.07,20.07,20.0,20.0,435600.0,12.3114,12.3114,12.2684,12.2684,435600.0
2008-03-07 13:35:00,20.0,20.01,19.96,19.98,611000.0,12.2684,12.2746,12.2439,12.2562,611000.0
2008-03-07 13:40:00,19.99,19.99,19.9,19.94,908300.0,12.2623,12.2623,12.2071,12.2316,908300.0
2008-03-07 13:45:00,19.93,19.95,19.9,19.93,702000.0,12.2255,12.2378,12.2071,12.2255,702000.0
2008-03-07 13:50:00,19.92,19.95,19.85,19.87,792700.0,12.2193,12.2378,12.1764,12.1887,792700.0
2008-03-07 13:55:00,19.87,19.88,19.83,19.87,846000.0,12.1887,12.1948,12.1641,12.1887,846000.0
2008-03-07 14:00:00,19.87,19.88,19.8,19.84,850300.0,12.1887,12.1948,12.1457,12.1703,850300.0
2008-03-07 14:05:00,19.84,19.93,19.81,19.93,836300.0,12.1703,12.2255,12.1519,12.2255,836300.0
2008-03-07 14:10:00,19.93,19.93,19.9,19.9,497400.0,12.2255,12.2255,12.2071,12.2071,497400.0
2008-03-07 14:15:00,19.89,19.9,19.85,19.85,401100.0,12.2009,12.2071,12.1764,12.1764,401100.0
2008-03-07 14:20:00,19.85,19.85,19.78,19.8,945000.0,12.1764,12.1764,12.1335,12.1457,945000.0
2008-03-07 14:25:00,19.79,19.82,19.77,19.81,737700.0,12.1396,12.158,12.1273,12.1519,737700.0
2008-03-07 14:30:00,19.81,19.82,19.76,19.78,461600.0,12.1519,12.158,12.1212,12.1335,461600.0
2008-03-07 14:35:00,19.78,19.79,19.75,19.76,706100.0,12.1335,12.1396,12.1151,12.1212,706100.0
2008-03-07 14:40:00,19.76,19.81,19.75,19.81,451200.0,12.1212,12.1519,12.1151,12.1519,451200.0
2008-03-07 14:45:00,19.81,19.87,19.81,19.87,493000.0,12.1519,12.1887,12.1519,12.1887,493000.0
2008-03-07 14:50:00,19.87,19.87,19.79,19.84,1041900.0,12.1887,12.1887,12.1396,12.1703,1041900.0
2008-03-07 14:55:00,19.84,20.0,19.83,20.0,1225100.0,12.1703,12.2684,12.1641,12.2684,1225100.0
2008-03-07 15:00:00,20.01,20.05,19.92,19.92,1322300.0,12.2746,12.2991,12.2193,12.2193,1322300.0
2008-03-07 15:05:00,19.92,20.04,19.91,20.02,985800.0,12.2193,12.293,12.2132,12.2807,985800.0
2008-03-07 15:10:00,20.03,20.09,19.98,20.01,1875900.0,12.2868,12.3236,12.2562,12.2746,1875900.0
2008-03-07 15:15:00,20.01,20.15,19.96,20.13,931100.0,12.2746,12.3604,12.2439,12.3482,931100.0
2008-03-07 15:20:00,20.12,20.16,20.06,20.1,1258900.0,12.342,12.3666,12.3052,12.3298,1258900.0
2008-03-07 15:25:00,20.1,20.12,20.0,20.04,912600.0,12.3298,12.342,12.2684,12.293,912600.0
2008-03-07 15:30:00,20.03,20.08,19.96,19.97,1103200.0,12.2868,12.3175,12.2439,12.25,1103200.0
2008-03-07 15:35:00,19.97,20.11,19.97,20.08,1565800.0,12.25,12.3359,12.25,12.3175,1565800.0
2008-03-07 15:40:00,20.09,20.12,20.03,20.07,1464200.0,12.3236,12.342,12.2868,12.3114,1464200.0
2008-03-07 15:45:00,20.07,20.13,20.01,20.02,1218200.0,12.3114,12.3482,12.2746,12.2807,1218200.0
2008-03-07 15:50:00,20.02,20.06,19.99,20.01,1126800.0,12.2807,12.3052,12.2623,12.2746,1126800.0
2008-03-07 15:55:00,20.01,20.09,20.0,20.07,2130500.0,12.2746,12.3236,12.2684,12.3114,2130500.0
2008-03-10 09:30:00,20.08,20.11,19.97,19.99,2129700.0,12.3175,12.3359,12.25,12.2623,2129700.0
2008-03-10 09:35:00,19.99,20.09,19.97,20.09,664200.0,12.2623,12.3236,12.25,12.3236,664200.0
2008-03-10 09:40:00,20.08,20.09,20.05,20.09,573800.0,12.3175,12.3236,12.2991,12.3236,573800.0
2008-03-10 09:45:00,20.09,20.13,20.06,20.06,395700.0,12.3236,12.3482,12.3052,12.3052,395700.0
2008-03-10 09:50:00,20.06,20.2,20.06,20.17,682300.0,12.3052,12.3911,12.3052,12.3727,682300.0
2008-03-10 09:55:00,20.17,20.21,20.15,20.2,436700.0,12.3727,12.3972,12.3604,12.3911,436700.0
2008-03-10 10:00:00,20.19,20.26,20.19,20.19,685600.0,12.385,12.4279,12.385,12.385,685600.0
2008-03-10 10:05:00,20.19,20.21,20.15,20.2,485900.0,12.385,12.3972,12.3604,12.3911,485900.0
2008-03-10 10:10:00,20.2,20.26,20.18,20.26,622500.0,12.3911,12.4279,12.3788,12.4279,622500.0
2008-03-10 10:15:00,20.26,20.3,20.26,20.29,1071200.0,12.4279,12.4524,12.4279,12.4463,1071200.0
2008-03-10 10:20:00,20.29,20.29,20.26,20.28,915500.0,12.4463,12.4463,12.4279,12.4402,915500.0
2008-03-10 10:25:00,20.28,20.38,20.28,20.32,1125000.0,12.4402,12.5015,12.4402,12.4647,1125000.0
2008-03-10 10:30:00,20.32,20.39,20.3,20.37,1014900.0,12.4647,12.5077,12.4524,12.4954,1014900.0
2008-03-10 10:35:00,20.36,20.42,20.15,20.42,768000.0,12.4893,12.5261,12.3604,12.5261,768000.0
2008-03-10 10:40:00,20.42,20.43,20.35,20.4,901200.0,12.5261,12.5322,12.4831,12.5138,901200.0
2008-03-10 10:45:00,20.4,20.41,20.33,20.34,1288700.0,12.5138,12.5199,12.4709,12.477,1288700.0
2008-03-10 10:50:00,20.34,20.38,20.32,20.38,474400.0,12.477,12.5015,12.4647,12.5015,474400.0
2008-03-10 10:55:00,20.38,20.4,20.36,20.37,424500.0,12.5015,12.5138,12.4893,12.4954,424500.0
2008-03-10 11:00:00,20.38,20.44,20.37,20.39,603600.0,12.5015,12.5383,12.4954,12.5077,603600.0
2008-03-10 11:05:00,20.39,20.42,20.37,20.39,551200.0,12.5077,12.5261,12.4954,12.5077,551200.0
2008-03-10 11:10:00,20.38,20.45,20.38,20.44,1052200.0,12.5015,12.5445,12.5015,12.5383,1052200.0
2008-03-10 11:15:00,20.45,20.45,20.4,20.42,467600.0,12.5445,12.5445,12.5138,12.5261,467600.0
2008-03-10 11:20:00,20.42,20.43,20.32,20.33,927200.0,12.5261,12.5322,12.4647,12.4709,927200.0
2008-03-10 11:25:00,20.33,20.36,20.24,20.26,1104600.0,12.4709,12.4893,12.4156,12.4279,1104600.0
2008-03-10 11:30:00,20.26,20.28,20.23,20.24,1093100.0,12.4279,12.4402,12.4095,12.4156,1093100.0
2008-03-10 11:35:00,20.24,20.29,20.22,20.23,691300.0,12.4156,12.4463,12.4034,12.4095,691300.0
2008-03-10 11:40:00,20.23,20.26,20.22,20.23,449900.0,12.4095,12.4279,12.4034,12.4095,449900.0
2008-03-10 11:45:00,20.24,20.29,20.21,20.28,607500.0,12.4156,12.4463,12.3972,12.4402,607500.0
2008-03-10 11:50:00,20.28,20.31,20.27,20.28,678000.0,12.4402,12.4586,12.434,12.4402,678000.0
2008-03-10 11:55:00,20.27,20.32,20.27,20.29,468300.0,12.434,12.4647,12.434,12.4463,468300.0
2008-03-10 12:00:00,20.3,20.33,20.27,20.28,642100.0,12.4524,12.4709,12.434,12.4402,642100.0
2008-03-10 12:05:00,20.28,20.34,20.26,20.34,1207300.0,12.4402,12.477,12.4279,12.477,1207300.0
2008-03-10 12:10:00,20.34,20.38,20.33,20.36,858300.0,12.477,12.5015,12.4709,12.4893,858300.0
2008-03-10 12:15:00,20.36,20.41,20.33,20.39,859800.0,12.4893,12.5199,12.4709,12.5077,859800.0
2008-03-10 12:20:00,20.38,20.45,20.38,20.42,726000.0,12.5015,12.5445,12.5015,12.5261,726000.0
2008-03-10 12:25:00,20.42,20.46,20.37,20.39,1090800.0,12.5261,12.5506,12.4954,12.5077,1090800.0
2008-03-10 12:30:00,20.39,20.42,20.38,20.39,650100.0,12.5077,12.5261,12.5015,12.5077,650100.0
2008-03-10 12:35:00,20.4,20.43,20.38,20.41,483000.0,12.5138,12.5322,12.5015,12.5199,483000.0
2008-03-10 12:40:00,20.42,20.45,20.41,20.41,513400.0,12.5261,12.5445,12.5199,12.5199,513400.0
2008-03-10 12:45:00,20.41,20.42,20.37,20.37,385200.0,12.5199,12.5261,12.4954,12.4954,385200.0
2008-03-10 12:50:00,20.37,20.45,20.37,20.42,495700.0,12.4954,12.5445,12.4954,12.5261,495700.0
2008-03-10 12:55:00,20.42,20.47,20.41,20.46,496700.0,12.5261,12.5567,12.5199,12.5506,496700.0
2008-03-10 13:00:00,20.47,20.5,20.46,20.49,567700.0,12.5567,12.5751,12.5506,12.569,567700.0
2008-03-10 13:05:00,20.49,20.5,20.46,20.47,530200.0,12.569,12.5751,12.5506,12.5567,530200.0
2008-03-10 13:10:00,20.47,20.49,20.45,20.46,385600.0,12.5567,12.569,12.5445,12.5506,385600.0
2008-03-10 13:15:00,20.45,20.49,20.44,20.44,657900.0,12.5445,12.569,12.5383,12.5383,657900.0
2008-03-10 13:20:00,20.44,20.45,20.39,20.39,980400.0,12.5383,12.5445,12.5077,12.5077,980400.0
2008-03-10 13:25:00,20.4,20.44,20.4,20.41,787200.0,12.5138,12.5383,12.5138,12.5199,787200.0
2008-03-10 13:30:00,20.4,20.45,20.4,20.43,577400.0,12.5138,12.5445,12.5138,12.5322,577400.0
2008-03-10 13:35:00,20.43,20.44,20.4,20.41,399300.0,12.5322,12.5383,12.5138,12.5199,399300.0
2008-03-10 13:40:00,20.41,20.45,20.41,20.45,399200.0,12.5199,12.5445,12.5199,12.5445,399200.0
2008-03-10 13:45:00,20.45,20.45,20.41,20.41,195700.0,12.5445,12.5445,12.5199,12.5199,195700.0
2008-03-10 13:50:00,20.42,20.46,20.41,20.45,419400.0,12.5261,12.5506,12.5199,12.5445,419400.0
2008-03-10 13:55:00,20.45,20.45,20.39,20.39,588900.0,12.5445,12.5445,12.5077,12.5077,588900.0
2008-03-10 14:00:00,20.39,20.42,20.33,20.34,1605200.0,12.5077,12.5261,12.4709,12.477,1605200.0
2008-03-10 14:05:00,20.34,20.35,20.27,20.27,640200.0,12.477,12.4831,12.434,12.434,640200.0
2008-03-10 14:10:00,20.28,20.31,20.25,20.27,1091500.0,12.4402,12.4586,12.4218,12.434,1091500.0
2008-03-10 14:15:00,20.27,20.28,20.25,20.25,824400.0,12.434,12.4402,12.4218,12.4218,824400.0
2008-03-10 14:20:00,20.25,20.26,20.2,20.2,656700.0,12.4218,12.4279,12.3911,12.3911,656700.0
2008-03-10 14:25:00,20.2,20.28,20.18,20.26,1165000.0,12.3911,12.4402,12.3788,12.4279,1165000.0
2008-03-10 14:30:00,20.26,20.28,20.2,20.23,1141400.0,12.4279,12.4402,12.3911,12.4095,1141400.0
2008-03-10 14:35:00,20.23,20.27,20.22,20.24,526200.0,12.4095,12.434,12.4034,12.4156,526200.0
2008-03-10 14:40:00,20.24,20.24,20.19,20.19,813600.0,12.4156,12.4156,12.385,12.385,813600.0
2008-03-10 14:45:00,20.19,20.22,20.19,20.2,571700.0,12.385,12.4034,12.385,12.3911,571700.0
2008-03-10 14:50:00,20.2,20.22,20.2,20.21,256900.0,12.3911,12.4034,12.3911,12.3972,256900.0
2008-03-10 14:55:00,20.21,20.21,20.13,20.15,813100.0,12.3972,12.3972,12.3482,12.3604,813100.0
2008-03-10 15:00:00,20.15,20.19,20.12,20.15,787200.0,12.3604,12.385,12.342,12.3604,787200.0
2008-03-10 15:05:00,20.15,20.2,20.15,20.2,820900.0,12.3604,12.3911,12.3604,12.3911,820900.0
2008-03-10 15:10:00,20.19,20.24,20.16,20.21,769900.0,12.385,12.4156,12.3666,12.3972,769900.0
2008-03-10 15:15:00,20.21,20.22,20.19,20.21,684800.0,12.3972,12.4034,12.385,12.3972,684800.0
2008-03-10 15:20:00,20.21,20.28,20.18,20.25,1131900.0,12.3972,12.4402,12.3788,12.4218,1131900.0
2008-03-10 15:25:00,20.26,20.33,20.24,20.31,1134200.0,12.4279,12.4709,12.4156,12.4586,1134200.0
2008-03-10 15:30:00,20.31,20.32,20.27,20.3,886700.0,12.4586,12.4647,12.434,12.4524,886700.0
2008-03-10 15:35:00,20.3,20.31,20.25,20.27,1295400.0,12.4524,12.4586,12.4218,12.434,1295400.0
2008-03-10 15:40:00,20.28,20.28,20.21,20.27,1648100.0,12.4402,12.4402,12.3972,12.434,1648100.0
2008-03-10 15:45:00,20.26,20.27,20.2,20.23,1006700.0,12.4279,12.434,12.3911,12.4095,1006700.0
2008-03-10 15:50:00,20.22,20.22,20.08,20.11,1935000.0,12.4034,12.4034,12.3175,12.3359,1935000.0
2008-03-10 15:55:00,20.12,20.27,20.11,20.16,2654000.0,12.342,12.434,12.3359,12.3666,2654000.0
2008-03-11 09:30:00,20.48,20.66,20.45,20.48,2026600.0,12.5629,12.6733,12.5445,12.5629,2026600.0
2008-03-11 09:35:00,20.48,20.57,20.48,20.56,889000.0,12.5629,12.6181,12.5629,12.6119,889000.0
2008-03-11 09:40:00,20.56,20.6,20.55,20.59,752000.0,12.6119,12.6365,12.6058,12.6303,752000.0
2008-03-11 09:45:00,20.59,20.64,20.52,20.63,1736800.0,12.6303,12.661,12.5874,12.6549,1736800.0
2008-03-11 09:50:00,20.63,20.71,20.62,20.69,1619600.0,12.6549,12.704,12.6487,12.6917,1619600.0
2008-03-11 09:55:00,20.69,20.72,20.64,20.65,635000.0,12.6917,12.7101,12.661,12.6671,635000.0
2008-03-11 10:00:00,20.64,20.68,20.59,20.62,1121000.0,12.661,12.6855,12.6303,12.6487,1121000.0
2008-03-11 10:05:00,20.62,20.65,20.55,20.65,1208500.0,12.6487,12.6671,12.6058,12.6671,1208500.0
2008-03-11 10:10:00,20.65,20.77,20.63,20.75,1185200.0,12.6671,12.7408,12.6549,12.7285,1185200.0
2008-03-11 10:15:00,20.75,20.8,20.72,20.77,1233400.0,12.7285,12.7592,12.7101,12.7408,1233400.0
2008-03-11 10:20:00,20.77,20.85,20.76,20.83,1039600.0,12.7408,12.7898,12.7346,12.7776,1039600.0
2008-03-11 10:25:00,20.83,20.86,20.75,20.77,1028600.0,12.7776,12.796,12.7285,12.7408,1028600.0
2008-03-11 10:30:00,20.78,20.79,20.72,20.73,430500.0,12.7469,12.753,12.7101,12.7162,430500.0
2008-03-11 10:35:00,20.72,20.73,20.68,20.72,663800.0,12.7101,12.7162,12.6855,12.7101,663800.0
2008-03-11 10:40:00,20.72,20.72,20.68,20.7,732000.0,12.7101,12.7101,12.6855,12.6978,732000.0
2008-03-11 10:45:00,20.69,20.75,20.69,20.72,524800.0,12.6917,12.7285,12.6917,12.7101,524800.0
2008-03-11 10:50:00,20.73,20.76,20.7,20.73,765200.0,12.7162,12.7346,12.6978,12.7162,765200.0
2008-03-11 10:55:00,20.72,20.8,20.72,20.79,638500.0,12.7101,12.7592,12.7101,12.753,638500.0
2008-03-11 11:00:00,20.79,20.81,20.76,20.78,853500.0,12.753,12.7653,12.7346,12.7469,853500.0
2008-03-11 11:05:00,20.77,20.78,20.75,20.77,538600.0,12.7408,12.7469,12.7285,12.7408,538600.0
2008-03-11 11:10:00,20.76,20.77,20.75,20.76,633400.0,12.7346,12.7408,12.7285,12.7346,633400.0
2008-03-11 11:15:00,20.76,20.77,20.72,20.75,727100.0,12.7346,12.7408,12.7101,12.7285,727100.0
2008-03-11 11:20:00,20.74,20.78,20.72,20.77,614900.0,12.7224,12.7469,12.7101,12.7408,614900.0
2008-03-11 11:25:00,20.77,20.85,20.76,20.8,960500.0,12.7408,12.7898,12.7346,12.7592,960500.0
2008-03-11 11:30:00,20.8,20.87,20.79,20.85,657800.0,12.7592,12.8021,12.753,12.7898,657800.0
2008-03-11 11:35:00,20.85,20.87,20.79,20.79,493500.0,12.7898,12.8021,12.753,12.753,493500.0
2008-03-11 11:40:00,20.79,20.8,20.76,20.77,555100.0,12.753,12.7592,12.7346,12.7408,555100.0
2008-03-11 11:45:00,20.77,20.79,20.75,20.77,665700.0,12.7408,12.753,12.7285,12.7408,665700.0
2008-03-11 11:50:00,20.77,20.78,20.69,20.74,1280700.0,12.7408,12.7469,12.6917,12.7224,1280700.0
2008-03-11 11:55:00,20.75,20.75,20.69,20.73,846900.0,12.7285,12.7285,12.6917,12.7162,846900.0
2008-03-11 12:00:00,20.72,20.75,20.71,20.73,608000.0,12.7101,12.7285,12.704,12.7162,608000.0
2008-03-11 12:05:00,20.72,20.75,20.7,20.73,1159200.0,12.7101,12.7285,12.6978,12.7162,1159200.0
2008-03-11 12:10:00,20.73,20.76,20.73,20.75,570900.0,12.7162,12.7346,12.7162,12.7285,570900.0
2008-03-11 12:15:00,20.75,20.77,20.73,20.76,394100.0,12.7285,12.7408,12.7162,12.7346,394100.0
2008-03-11 12:20:00,20.76,20.8,20.75,20.76,552500.0,12.7346,12.7592,12.7285,12.7346,552500.0
2008-03-11 12:25:00,20.75,20.76,20.7,20.72,611200.0,12.7285,12.7346,12.6978,12.7101,611200.0
2008-03-11 12:30:00,20.72,20.74,20.7,20.72,394700.0,12.7101,12.7224,12.6978,12.7101,394700.0
2008-03-11 12:35:00,20.71,20.73,20.66,20.67,518300.0,12.704,12.7162,12.6733,12.6794,518300.0
2008-03-11 12:40:00,20.67,20.69,20.62,20.68,848900.0,12.6794,12.6917,12.6487,12.6855,848900.0
2008-03-11 12:45:00,20.68,20.69,20.64,20.64,504800.0,12.6855,12.6917,12.661,12.661,504800.0
2008-03-11 12:50:00,20.65,20.66,20.62,20.64,615100.0,12.6671,12.6733,12.6487,12.661,615100.0
2008-03-11 12:55:00,20.65,20.77,20.64,20.75,1023400.0,12.6671,12.7408,12.661,12.7285,1023400.0
2008-03-11 13:00:00,20.75,20.78,20.73,20.75,533600.0,12.7285,12.7469,12.7162,12.7285,533600.0
2008-03-11 13:05:00,20.76,20.76,20.7,20.72,552800.0,12.7346,12.7346,12.6978,12.7101,552800.0
2008-03-11 13:10:00,20.72,20.8,20.7,20.77,980200.0,12.7101,12.7592,12.6978,12.7408,980200.0
2008-03-11 13:15:00,20.76,20.82,20.75,20.8,707800.0,12.7346,12.7714,12.7285,12.7592,707800.0
2008-03-11 13:20:00,20.8,20.84,20.78,20.84,755000.0,12.7592,12.7837,12.7469,12.7837,755000.0
2008-03-11 13:25:00,20.84,20.9,20.83,20.9,1193400.0,12.7837,12.8205,12.7776,12.8205,1193400.0
2008-03-11 13:30:00,20.9,20.93,20.89,20.91,916700.0,12.8205,12.8389,12.8144,12.8266,916700.0
2008-03-11 13:35:00,20.91,20.92,20.84,20.85,564700.0,12.8266,12.8328,12.7837,12.7898,564700.0
2008-03-11 13:40:00,20.84,20.86,20.82,20.84,557200.0,12.7837,12.796,12.7714,12.7837,557200.0
2008-03-11 13:45:00,20.84,20.85,20.8,20.82,425300.0,12.7837,12.7898,12.7592,12.7714,425300.0
2008-03-11 13:50:00,20.83,20.91,20.81,20.89,731300.0,12.7776,12.8266,12.7653,12.8144,731300.0
2008-03-11 13:55:00,20.9,20.95,20.89,20.92,747500.0,12.8205,12.8512,12.8144,12.8328,747500.0
2008-03-11 14:00:00,20.92,20.95,20.89,20.94,936100.0,12.8328,12.8512,12.8144,12.845,936100.0
2008-03-11 14:05:00,20.93,20.95,20.91,20.93,384800.0,12.8389,12.8512,12.8266,12.8389,384800.0
2008-03-11 14:10:00,20.92,20.93,20.88,20.89,455000.0,12.8328,12.8389,12.8082,12.8144,455000.0
2008-03-11 14:15:00,20.89,20.95,20.88,20.94,720200.0,12.8144,12.8512,12.8082,12.845,720200.0
2008-03-11 14:20:00,20.93,20.93,20.87,20.88,714700.0,12.8389,12.8389,12.8021,12.8082,714700.0
2008-03-11 14:25:00,20.93,20.98,20.93,20.96,1224200.0,12.8389,12.8696,12.8389,12.8573,1224200.0
2008-03-11 14:30:00,20.95,20.98,20.93,20.98,450800.0,12.8512,12.8696,12.8389,12.8696,450800.0
2008-03-11 14:35:00,20.98,21.03,20.97,21.03,1612200.0,12.8696,12.9002,12.8634,12.9002,1612200.0
2008-03-11 14:40:00,21.03,21.04,20.99,21.01,869500.0,12.9002,12.9064,12.8757,12.888,869500.0
2008-03-11 14:45:00,21.01,21.05,21.01,21.05,415100.0,12.888,12.9125,12.888,12.9125,415100.0
2008-03-11 14:50:00,21.05,21.06,21.01,21.05,790200.0,12.9125,12.9186,12.888,12.9125,790200.0
2008-03-11 14:55:00,21.05,21.06,21.0,21.0,769500.0,12.9125,12.9186,12.8818,12.8818,769500.0
2008-03-11 15:00:00,21.0,21.02,20.95,20.95,879700.0,12.8818,12.8941,12.8512,12.8512,879700.0
2008-03-11 15:05:00,20.95,21.01,20.95,21.0,892300.0,12.8512,12.888,12.8512,12.8818,892300.0
2008-03-11 15:10:00,21.0,21.04,20.99,21.03,1103600.0,12.8818,12.9064,12.8757,12.9002,1103600.0
2008-03-11 15:15:00,21.03,21.1,21.02,21.09,978900.0,12.9002,12.9432,12.8941,12.9371,978900.0
2008-03-11 15:20:00,21.09,21.09,21.02,21.04,1965000.0,12.9371,12.9371,12.8941,12.9064,1965000.0
2008-03-11 15:25:00,21.03,21.05,21.01,21.03,559400.0,12.9002,12.9125,12.888,12.9002,559400.0
2008-03-11 15:30:00,21.02,21.03,20.96,20.98,1331000.0,12.8941,12.9002,12.8573,12.8696,1331000.0
2008-03-11 15:35:00,20.99,21.01,20.96,21.0,1538800.0,12.8757,12.888,12.8573,12.8818,1538800.0
2008-03-11 15:40:00,21.0,21.02,20.96,20.99,2014600.0,12.8818,12.8941,12.8573,12.8757,2014600.0
2008-03-11 15:45:00,20.99,21.02,20.97,21.01,1819700.0,12.8757,12.8941,12.8634,12.888,1819700.0
2008-03-11 15:50:00,21.01,21.13,21.01,21.12,2821000.0,12.888,12.9616,12.888,12.9555,2821000.0
2008-03-11 15:55:00,21.12,21.22,21.11,21.2,2776100.0,12.9555,13.0168,12.9493,13.0045,2776100.0
2008-03-12 09:30:00,21.17,21.23,21.06,21.12,1820600.0,12.9861,13.0229,12.9186,12.9555,1820600.0
2008-03-12 09:35:00,21.13,21.21,21.12,21.2,872600.0,12.9616,13.0107,12.9555,13.0045,872600.0
2008-03-12 09:40:00,21.19,21.21,21.11,21.12,860100.0,12.9984,13.0107,12.9493,12.9555,860100.0
2008-03-12 09:45:00,21.12,21.15,21.02,21.06,1775800.0,12.9555,12.9739,12.8941,12.9186,1775800.0
2008-03-12 09:50:00,21.06,21.08,20.98,21.06,916900.0,12.9186,12.9309,12.8696,12.9186,916900.0
2008-03-12 09:55:00,21.06,21.12,21.05,21.11,818600.0,12.9186,12.9555,12.9125,12.9493,818600.0
2008-03-12 10:00:00,21.11,21.18,21.05,21.05,795300.0,12.9493,12.9923,12.9125,12.9125,795300.0
2008-03-12 10:05:00,21.06,21.1,21.05,21.06,446600.0,12.9186,12.9432,12.9125,12.9186,446600.0
2008-03-12 10:10:00,21.06,21.12,21.05,21.12,657800.0,12.9186,12.9555,12.9125,12.9555,657800.0
2008-03-12 10:15:00,21.11,21.17,21.11,21.15,519700.0,12.9493,12.9861,12.9493,12.9739,519700.0
2008-03-12 10:20:00,21.16,21.2,21.16,21.19,641900.0,12.98,13.0045,12.98,12.9984,641900.0
2008-03-12 10:25:00,21.19,21.19,21.11,21.13,732500.0,12.9984,12.9984,12.9493,12.9616,732500.0
2008-03-12 10:30:00,21.13,21.24,21.13,21.24,1059600.0,12.9616,13.0291,12.9616,13.0291,1059600.0
2008-03-12 10:35:00,21.23,21.25,21.21,21.24,672400.0,13.0229,13.0352,13.0107,13.0291,672400.0
2008-03-12 10:40:00,21.25,21.37,21.24,21.26,1005600.0,13.0352,13.1088,13.0291,13.0413,1005600.0
2008-03-12 10:45:00,21.27,21.31,21.23,21.28,686800.0,13.0475,13.072,13.0229,13.0536,686800.0
2008-03-12 10:50:00,21.27,21.37,21.27,21.33,1127700.0,13.0475,13.1088,13.0475,13.0843,1127700.0
2008-03-12 10:55:00,21.33,21.35,21.3,21.32,594400.0,13.0843,13.0965,13.0659,13.0781,594400.0
2008-03-12 11:00:00,21.33,21.43,21.32,21.4,941200.0,13.0843,13.1456,13.0781,13.1272,941200.0
2008-03-12 11:05:00,21.4,21.42,21.34,21.36,677100.0,13.1272,13.1395,13.0904,13.1027,677100.0
2008-03-12 11:10:00,21.36,21.43,21.34,21.4,737600.0,13.1027,13.1456,13.0904,13.1272,737600.0
2008-03-12 11:15:00,21.41,21.49,21.39,21.39,847600.0,13.1333,13.1824,13.1211,13.1211,847600.0
2008-03-12 11:20:00,21.39,21.42,21.38,21.41,597100.0,13.1211,13.1395,13.1149,13.1333,597100.0
2008-03-12 11:25:00,21.4,21.46,21.4,21.43,458600.0,13.1272,13.164,13.1272,13.1456,458600.0
2008-03-12 11:30:00,21.42,21.45,21.36,21.38,563000.0,13.1395,13.1579,13.1027,13.1149,563000.0
2008-03-12 11:35:00,21.39,21.39,21.31,21.34,808900.0,13.1211,13.1211,13.072,13.0904,808900.0
2008-03-12 11:40:00,21.34,21.38,21.31,21.31,435500.0,13.0904,13.1149,13.072,13.072,435500.0
2008-03-12 11:45:00,21.32,21.32,21.22,21.22,537600.0,13.0781,13.0781,13.0168,13.0168,537600.0
2008-03-12 11:50:00,21.22,21.24,21.17,21.2,494100.0,13.0168,13.0291,12.9861,13.0045,494100.0
2008-03-12 11:55:00,21.19,21.22,21.18,21.19,430600.0,12.9984,13.0168,12.9923,12.9984,430600.0
2008-03-12 12:00:00,21.18,21.2,21.16,21.17,450600.0,12.9923,13.0045,12.98,12.9861,450600.0
2008-03-12 12:05:00,21.18,21.21,21.17,21.2,428800.0,12.9923,13.0107,12.9861,13.0045,428800.0
2008-03-12 12:10:00,21.2,21.28,21.2,21.27,463600.0,13.0045,13.0536,13.0045,13.0475,463600.0
2008-03-12 12:15:00,21.26,21.27,21.18,21.18,421400.0,13.0413,13.0475,12.9923,12.9923,421400.0
2008-03-12 12:20:00,21.18,21.22,21.15,21.15,457800.0,12.9923,13.0168,12.9739,12.9739,457800.0
2008-03-12 12:25:00,21.15,21.21,21.14,21.16,422900.0,12.9739,13.0107,12.9677,12.98,422900.0
2008-03-12 12:30:00,21.17,21.22,21.16,21.22,402600.0,12.9861,13.0168,12.98,13.0168,402600.0
2008-03-12 12:35:00,21.22,21.24,21.21,21.22,243700.0,13.0168,13.0291,13.0107,13.0168,243700.0
2008-03-12 12:40:00,21.22,21.26,21.22,21.25,286300.0,13.0168,13.0413,13.0168,13.0352,286300.0
2008-03-12 12:45:00,21.25,21.27,21.19,21.21,797700.0,13.0352,13.0475,12.9984,13.0107,797700.0
2008-03-12 12:50:00,21.22,21.22,21.16,21.19,438300.0,13.0168,13.0168,12.98,12.9984,438300.0
2008-03-12 12:55:00,21.19,21.2,21.16,21.2,472200.0,12.9984,13.0045,12.98,13.0045,472200.0
2008-03-12 13:00:00,21.2,21.26,21.2,21.25,404400.0,13.0045,13.0413,13.0045,13.0352,404400.0
2008-03-12 13:05:00,21.25,21.28,21.25,21.28,202900.0,13.0352,13.0536,13.0352,13.0536,202900.0
2008-03-12 13:10:00,21.27,21.27,21.24,21.26,349200.0,13.0475,13.0475,13.0291,13.0413,349200.0
2008-03-12 13:15:00,21.26,21.3,21.25,21.28,347500.0,13.0413,13.0659,13.0352,13.0536,347500.0
2008-03-12 13:20:00,21.28,21.36,21.28,21.35,520800.0,13.0536,13.1027,13.0536,13.0965,520800.0
2008-03-12 13:25:00,21.34,21.36,21.31,21.32,322900.0,13.0904,13.1027,13.072,13.0781,322900.0
2008-03-12 13:30:00,21.32,21.33,21.29,21.3,582100.0,13.0781,13.0843,13.0597,13.0659,582100.0
2008-03-12 13:35:00,21.3,21.32,21.27,21.3,657500.0,13.0659,13.0781,13.0475,13.0659,657500.0
2008-03-12 13:40:00,21.3,21.33,21.26,21.29,680700.0,13.0659,13.0843,13.0413,13.0597,680700.0
2008-03-12 13:45:00,21.29,21.29,21.27,21.28,179500.0,13.0597,13.0597,13.0475,13.0536,179500.0
2008-03-12 13:50:00,21.28,21.32,21.28,21.31,696900.0,13.0536,13.0781,13.0536,13.072,696900.0
2008-03-12 13:55:00,21.32,21.32,21.25,21.25,292600.0,13.0781,13.0781,13.0352,13.0352,292600.0
2008-03-12 14:00:00,21.25,21.27,21.22,21.25,502900.0,13.0352,13.0475,13.0168,13.0352,502900.0
2008-03-12 14:05:00,21.25,21.25,21.17,21.19,397600.0,13.0352,13.0352,12.9861,12.9984,397600.0
2008-03-12 14:10:00,21.2,21.21,21.16,21.16,696900.0,13.0045,13.0107,12.98,12.98,696900.0
2008-03-12 14:15:00,21.17,21.21,21.15,21.21,671300.0,12.9861,13.0107,12.9739,13.0107,671300.0
2008-03-12 14:20:00,21.2,21.23,21.17,21.21,571700.0,13.0045,13.0229,12.9861,13.0107,571700.0
2008-03-12 14:25:00,21.2,21.22,21.17,21.18,434900.0,13.0045,13.0168,12.9861,12.9923,434900.0
2008-03-12 14:30:00,21.18,21.24,21.17,21.22,600900.0,12.9923,13.0291,12.9861,13.0168,600900.0
2008-03-12 14:35:00,21.22,21.24,21.2,21.22,227300.0,13.0168,13.0291,13.0045,13.0168,227300.0
2008-03-12 14:40:00,21.22,21.28,21.21,21.27,257400.0,13.0168,13.0536,13.0107,13.0475,257400.0
2008-03-12 14:45:00,21.27,21.29,21.25,21.27,656400.0,13.0475,13.0597,13.0352,13.0475,656400.0
2008-03-12 14:50:00,21.28,21.28,21.25,21.27,249900.0,13.0536,13.0536,13.0352,13.0475,249900.0
2008-03-12 14:55:00,21.27,21.27,21.25,21.26,275300.0,13.0475,13.0475,13.0352,13.0413,275300.0
2008-03-12 15:00:00,21.26,21.27,21.24,21.27,438200.0,13.0413,13.0475,13.0291,13.0475,438200.0
2008-03-12 15:05:00,21.26,21.28,21.26,21.27,166300.0,13.0413,13.0536,13.0413,13.0475,166300.0
2008-03-12 15:10:00,21.27,21.28,21.23,21.26,522800.0,13.0475,13.0536,13.0229,13.0413,522800.0
2008-03-12 15:15:00,21.25,21.3,21.25,21.27,424400.0,13.0352,13.0659,13.0352,13.0475,424400.0
2008-03-12 15:20:00,21.27,21.3,21.25,21.25,436300.0,13.0475,13.0659,13.0352,13.0352,436300.0
2008-03-12 15:25:00,21.26,21.29,21.23,21.23,487500.0,13.0413,13.0597,13.0229,13.0229,487500.0
2008-03-12 15:30:00,21.23,21.25,21.18,21.18,872500.0,13.0229,13.0352,12.9923,12.9923,872500.0
2008-03-12 15:35:00,21.18,21.2,21.14,21.14,894000.0,12.9923,13.0045,12.9677,12.9677,894000.0
2008-03-12 15:40:00,21.14,21.18,21.13,21.17,873700.0,12.9677,12.9923,12.9616,12.9861,873700.0
2008-03-12 15:45:00,21.17,21.17,21.11,21.13,1097400.0,12.9861,12.9861,12.9493,12.9616,1097400.0
2008-03-12 15:50:00,21.14,21.16,21.11,21.11,913900.0,12.9677,12.98,12.9493,12.9493,913900.0
2008-03-12 15:55:00,21.12,21.14,21.07,21.11,1947100.0,12.9555,12.9677,12.9248,12.9493,1947100.0
2008-03-13 09:30:00,20.8,20.9,20.75,20.76,1203600.0,12.7592,12.8205,12.7285,12.7346,1203600.0
2008-03-13 09:35:00,20.76,21.16,20.75,21.02,1927300.0,12.7346,12.98,12.7285,12.8941,1927300.0
2008-03-13 09:40:00,21.01,21.01,20.89,20.91,869100.0,12.888,12.888,12.8144,12.8266,869100.0
2008-03-13 09:45:00,20.92,21.0,20.9,20.99,837200.0,12.8328,12.8818,12.8205,12.8757,837200.0
2008-03-13 09:50:00,20.99,21.08,20.97,20.99,670800.0,12.8757,12.9309,12.8634,12.8757,670800.0
2008-03-13 09:55:00,20.99,21.03,20.96,21.0,951000.0,12.8757,12.9002,12.8573,12.8818,951000.0
2008-03-13 10:00:00,21.0,21.03,20.95,21.01,904600.0,12.8818,12.9002,12.8512,12.888,904600.0
2008-03-13 10:05:00,21.0,21.01,20.93,20.97,1129100.0,12.8818,12.888,12.8389,12.8634,1129100.0
2008-03-13 10:10:00,20.97,21.06,20.97,21.01,946500.0,12.8634,12.9186,12.8634,12.888,946500.0
2008-03-13 10:15:00,21.01,21.03,20.95,20.95,557000.0,12.888,12.9002,12.8512,12.8512,557000.0
2008-03-13 10:20:00,20.95,20.98,20.86,20.88,704500.0,12.8512,12.8696,12.796,12.8082,704500.0
2008-03-13 10:25:00,20.89,20.96,20.81,20.85,1413700.0,12.8144,12.8573,12.7653,12.7898,1413700.0
2008-03-13 10:30:00,20.86,20.88,20.81,20.84,897300.0,12.796,12.8082,12.7653,12.7837,897300.0
2008-03-13 10:35:00,20.84,20.87,20.79,20.8,761100.0,12.7837,12.8021,12.753,12.7592,761100.0
2008-03-13 10:40:00,20.79,20.84,20.79,20.79,846100.0,12.753,12.7837,12.753,12.753,846100.0
2008-03-13 10:45:00,20.78,20.82,20.74,20.81,1180000.0,12.7469,12.7714,12.7224,12.7653,1180000.0
2008-03-13 10:50:00,20.81,20.87,20.8,20.84,828900.0,12.7653,12.8021,12.7592,12.7837,828900.0
2008-03-13 10:55:00,20.85,20.86,20.8,20.82,708500.0,12.7898,12.796,12.7592,12.7714,708500.0
2008-03-13 11:00:00,20.82,20.87,20.82,20.86,919300.0,12.7714,12.8021,12.7714,12.796,919300.0
2008-03-13 11:05:00,20.87,21.05,20.86,20.92,1379200.0,12.8021,12.9125,12.796,12.8328,1379200.0
2008-03-13 11:10:00,20.93,21.05,20.92,20.98,1594600.0,12.8389,12.9125,12.8328,12.8696,1594600.0
2008-03-13 11:15:00,20.98,21.01,20.9,20.91,931200.0,12.8696,12.888,12.8205,12.8266,931200.0
2008-03-13 11:20:00,20.9,21.11,20.9,21.04,1815900.0,12.8205,12.9493,12.8205,12.9064,1815900.0
2008-03-13 11:25:00,21.04,21.04,20.96,21.0,855400.0,12.9064,12.9064,12.8573,12.8818,855400.0
2008-03-13 11:30:00,21.0,21.03,20.96,21.01,1222500.0,12.8818,12.9002,12.8573,12.888,1222500.0
2008-03-13 11:35:00,21.01,21.04,21.0,21.02,625700.0,12.888,12.9064,12.8818,12.8941,625700.0
2008-03-13 11:40:00,21.02,21.06,20.97,20.97,904300.0,12.8941,12.9186,12.8634,12.8634,904300.0
2008-03-13 11:45:00,20.97,21.01,20.93,20.95,490000.0,12.8634,12.888,12.8389,12.8512,490000.0
2008-03-13 11:50:00,20.95,21.04,20.95,21.02,439800.0,12.8512,12.9064,12.8512,12.8941,439800.0
2008-03-13 11:55:00,21.02,21.11,21.02,21.06,1243600.0,12.8941,12.9493,12.8941,12.9186,1243600.0
2008-03-13 12:00:00,21.06,21.2,21.06,21.18,778600.0,12.9186,13.0045,12.9186,12.9923,778600.0
2008-03-13 12:05:00,21.17,21.18,21.13,21.13,355900.0,12.9861,12.9923,12.9616,12.9616,355900.0
2008-03-13 12:10:00,21.13,21.17,21.12,21.12,408300.0,12.9616,12.9861,12.9555,12.9555,408300.0
2008-03-13 12:15:00,21.12,21.16,21.12,21.13,259400.0,12.9555,12.98,12.9555,12.9616,259400.0
2008-03-13 12:20:00,21.13,21.14,21.04,21.08,630300.0,12.9616,12.9677,12.9064,12.9309,630300.0
2008-03-13 12:25:00,21.08,21.1,21.02,21.05,645500.0,12.9309,12.9432,12.8941,12.9125,645500.0
2008-03-13 12:30:00,21.04,21.08,21.03,21.03,302100.0,12.9064,12.9309,12.9002,12.9002,302100.0
2008-03-13 12:35:00,21.04,21.07,21.01,21.05,484700.0,12.9064,12.9248,12.888,12.9125,484700.0
2008-03-13 12:40:00,21.05,21.06,20.96,20.98,810600.0,12.9125,12.9186,12.8573,12.8696,810600.0
2008-03-13 12:45:00,20.97,20.99,20.93,20.96,751600.0,12.8634,12.8757,12.8389,12.8573,751600.0
2008-03-13 12:50:00,20.96,21.03,20.96,21.03,574400.0,12.8573,12.9002,12.8573,12.9002,574400.0
2008-03-13 12:55:00,21.03,21.04,20.99,21.01,460600.0,12.9002,12.9064,12.8757,12.888,460600.0
2008-03-13 13:00:00,21.0,21.03,20.97,20.97,409100.0,12.8818,12.9002,12.8634,12.8634,409100.0
2008-03-13 13:05:00,20.96,21.11,20.96,21.06,697700.0,12.8573,12.9493,12.8573,12.9186,697700.0
2008-03-13 13:10:00,21.06,21.1,21.02,21.03,338800.0,12.9186,12.9432,12.8941,12.9002,338800.0
2008-03-13 13:15:00,21.03,21.11,21.01,21.11,433800.0,12.9002,12.9493,12.888,12.9493,433800.0
2008-03-13 13:20:00,21.12,21.21,21.11,21.14,691200.0,12.9555,13.0107,12.9493,12.9677,691200.0
2008-03-13 13:25:00,21.14,21.3,21.14,21.26,1003100.0,12.9677,13.0659,12.9677,13.0413,1003100.0
2008-03-13 13:30:00,21.27,21.29,21.21,21.24,544900.0,13.0475,13.0597,13.0107,13.0291,544900.0
2008-03-13 13:35:00,21.25,21.35,21.25,21.32,777800.0,13.0352,13.0965,13.0352,13.0781,777800.0
2008-03-13 13:40:00,21.32,21.35,21.3,21.32,481200.0,13.0781,13.0965,13.0659,13.0781,481200.0
2008-03-13 13:45:00,21.31,21.33,21.25,21.27,403100.0,13.072,13.0843,13.0352,13.0475,403100.0
2008-03-13 13:50:00,21.26,21.38,21.26,21.38,424200.0,13.0413,13.1149,13.0413,13.1149,424200.0
2008-03-13 13:55:00,21.38,21.46,21.38,21.41,919900.0,13.1149,13.164,13.1149,13.1333,919900.0
2008-03-13 14:00:00,21.4,21.43,21.34,21.38,1052600.0,13.1272,13.1456,13.0904,13.1149,1052600.0
2008-03-13 14:05:00,21.39,21.47,21.38,21.42,603500.0,13.1211,13.1702,13.1149,13.1395,603500.0
2008-03-13 14:10:00,21.42,21.45,21.4,21.44,724000.0,13.1395,13.1579,13.1272,13.1517,724000.0
2008-03-13 14:15:00,21.45,21.49,21.39,21.41,513900.0,13.1579,13.1824,13.1211,13.1333,513900.0
2008-03-13 14:20:00,21.41,21.48,21.4,21.47,696500.0,13.1333,13.1763,13.1272,13.1702,696500.0
2008-03-13 14:25:00,21.47,21.49,21.43,21.47,1032800.0,13.1702,13.1824,13.1456,13.1702,1032800.0
2008-03-13 14:30:00,21.46,21.47,21.35,21.36,595000.0,13.164,13.1702,13.0965,13.1027,595000.0
2008-03-13 14:35:00,21.35,21.41,21.34,21.37,740500.0,13.0965,13.1333,13.0904,13.1088,740500.0
2008-03-13 14:40:00,21.38,21.4,21.33,21.33,805500.0,13.1149,13.1272,13.0843,13.0843,805500.0
2008-03-13 14:45:00,21.33,21.37,21.3,21.37,648600.0,13.0843,13.1088,13.0659,13.1088,648600.0
2008-03-13 14:50:00,21.36,21.38,21.33,21.35,422300.0,13.1027,13.1149,13.0843,13.0965,422300.0
2008-03-13 14:55:00,21.34,21.4,21.33,21.39,396000.0,13.0904,13.1272,13.0843,13.1211,396000.0
2008-03-13 15:00:00,21.39,21.43,21.35,21.36,947700.0,13.1211,13.1456,13.0965,13.1027,947700.0
2008-03-13 15:05:00,21.36,21.41,21.35,21.4,424500.0,13.1027,13.1333,13.0965,13.1272,424500.0
2008-03-13 15:10:00,21.39,21.4,21.36,21.4,404800.0,13.1211,13.1272,13.1027,13.1272,404800.0
2008-03-13 15:15:00,21.39,21.4,21.34,21.36,415800.0,13.1211,13.1272,13.0904,13.1027,415800.0
2008-03-13 15:20:00,21.35,21.36,21.28,21.36,1129400.0,13.0965,13.1027,13.0536,13.1027,1129400.0
2008-03-13 15:25:00,21.37,21.42,21.35,21.37,701400.0,13.1088,13.1395,13.0965,13.1088,701400.0
2008-03-13 15:30:00,21.37,21.42,21.34,21.35,524100.0,13.1088,13.1395,13.0904,13.0965,524100.0
2008-03-13 15:35:00,21.35,21.39,21.33,21.39,588100.0,13.0965,13.1211,13.0843,13.1211,588100.0
2008-03-13 15:40:00,21.39,21.4,21.34,21.38,803100.0,13.1211,13.1272,13.0904,13.1149,803100.0
2008-03-13 15:45:00,21.38,21.38,21.32,21.32,1064600.0,13.1149,13.1149,13.0781,13.0781,1064600.0
2008-03-13 15:50:00,21.32,21.34,21.3,21.32,1222200.0,13.0781,13.0904,13.0659,13.0781,1222200.0
2008-03-13 15:55:00,21.32,21.33,21.19,21.25,2672300.0,13.0781,13.0843,12.9984,13.0352,2672300.0
2008-03-14 09:30:00,21.28,21.39,21.1,21.22,1238900.0,13.0536,13.1211,12.9432,13.0168,1238900.0
2008-03-14 09:35:00,21.23,21.43,21.22,21.42,1022300.0,13.0229,13.1456,13.0168,13.1395,1022300.0
2008-03-14 09:40:00,21.41,21.44,21.3,21.32,927700.0,13.1333,13.1517,13.0659,13.0781,927700.0
2008-03-14 09:45:00,21.32,21.32,21.05,21.07,1583400.0,13.0781,13.0781,12.9125,12.9248,1583400.0
2008-03-14 09:50:00,21.07,21.15,20.91,20.95,1266200.0,12.9248,12.9739,12.8266,12.8512,1266200.0
2008-03-14 09:55:00,20.95,21.01,20.79,20.8,1970200.0,12.8512,12.888,12.753,12.7592,1970200.0
2008-03-14 10:00:00,20.79,20.97,20.67,20.93,2469100.0,12.753,12.8634,12.6794,12.8389,2469100.0
2008-03-14 10:05:00,20.92,21.13,20.77,21.1,1619700.0,12.8328,12.9616,12.7408,12.9432,1619700.0
2008-03-14 10:10:00,21.1,21.1,20.79,20.96,1359100.0,12.9432,12.9432,12.753,12.8573,1359100.0
2008-03-14 10:15:00,20.96,21.06,20.92,20.97,1217400.0,12.8573,12.9186,12.8328,12.8634,1217400.0
2008-03-14 10:20:00,20.97,20.98,20.85,20.92,1370900.0,12.8634,12.8696,12.7898,12.8328,1370900.0
2008-03-14 10:25:00,20.93,20.94,20.8,20.9,1288900.0,12.8389,12.845,12.7592,12.8205,1288900.0
2008-03-14 10:30:00,20.9,21.04,20.85,21.01,1549500.0,12.8205,12.9064,12.7898,12.888,1549500.0
2008-03-14 10:35:00,21.01,21.04,20.85,20.85,630500.0,12.888,12.9064,12.7898,12.7898,630500.0
2008-03-14 10:40:00,20.85,20.98,20.79,20.97,1291100.0,12.7898,12.8696,12.753,12.8634,1291100.0
2008-03-14 10:45:00,20.96,21.03,20.9,20.94,735300.0,12.8573,12.9002,12.8205,12.845,735300.0
2008-03-14 10:50:00,20.93,21.05,20.93,21.04,784500.0,12.8389,12.9125,12.8389,12.9064,784500.0
2008-03-14 10:55:00,21.04,21.08,20.95,20.95,697500.0,12.9064,12.9309,12.8512,12.8512,697500.0
2008-03-14 11:00:00,20.94,20.98,20.83,20.84,1671800.0,12.845,12.8696,12.7776,12.7837,1671800.0
2008-03-14 11:05:00,20.84,20.94,20.84,20.91,891600.0,12.7837,12.845,12.7837,12.8266,891600.0
2008-03-14 11:10:00,20.91,20.91,20.85,20.86,622300.0,12.8266,12.8266,12.7898,12.796,622300.0
2008-03-14 11:15:00,20.85,20.86,20.8,20.82,654200.0,12.7898,12.796,12.7592,12.7714,654200.0
2008-03-14 11:20:00,20.82,20.86,20.8,20.81,637100.0,12.7714,12.796,12.7592,12.7653,637100.0
2008-03-14 11:25:00,20.82,20.84,20.74,20.82,903000.0,12.7714,12.7837,12.7224,12.7714,903000.0
2008-03-14 11:30:00,20.82,20.83,20.75,20.78,705800.0,12.7714,12.7776,12.7285,12.7469,705800.0
2008-03-14 11:35:00,20.78,20.83,20.77,20.82,454300.0,12.7469,12.7776,12.7408,12.7714,454300.0
2008-03-14 11:40:00,20.81,20.84,20.77,20.83,512500.0,12.7653,12.7837,12.7408,12.7776,512500.0
2008-03-14 11:45:00,20.83,20.93,20.81,20.85,1120600.0,12.7776,12.8389,12.7653,12.7898,1120600.0
2008-03-14 11:50:00,20.84,20.84,20.75,20.76,603900.0,12.7837,12.7837,12.7285,12.7346,603900.0
2008-03-14 11:55:00,20.76,20.8,20.71,20.78,920600.0,12.7346,12.7592,12.704,12.7469,920600.0
2008-03-14 12:00:00,20.78,20.82,20.74,20.79,632200.0,12.7469,12.7714,12.7224,12.753,632200.0
2008-03-14 12:05:00,20.8,20.89,20.79,20.87,1019600.0,12.7592,12.8144,12.753,12.8021,1019600.0
2008-03-14 12:10:00,20.88,20.91,20.85,20.9,572900.0,12.8082,12.8266,12.7898,12.8205,572900.0
2008-03-14 12:15:00,20.91,20.91,20.85,20.89,458900.0,12.8266,12.8266,12.7898,12.8144,458900.0
2008-03-14 12:20:00,20.89,20.89,20.81,20.82,519400.0,12.8144,12.8144,12.7653,12.7714,519400.0
2008-03-14 12:25:00,20.81,20.88,20.79,20.83,633300.0,12.7653,12.8082,12.753,12.7776,633300.0
2008-03-14 12:30:00,20.83,20.85,20.79,20.84,442600.0,12.7776,12.7898,12.753,12.7837,442600.0
2008-03-14 12:35:00,20.84,20.85,20.79,20.79,445800.0,12.7837,12.7898,12.753,12.753,445800.0
2008-03-14 12:40:00,20.79,20.83,20.72,20.79,940600.0,12.753,12.7776,12.7101,12.753,940600.0
2008-03-14 12:45:00,20.78,20.85,20.73,20.84,930600.0,12.7469,12.7898,12.7162,12.7837,930600.0
2008-03-14 12:50:00,20.84,20.92,20.79,20.85,782400.0,12.7837,12.8328,12.753,12.7898,782400.0
2008-03-14 12:55:00,20.86,20.86,20.78,20.82,690400.0,12.796,12.796,12.7469,12.7714,690400.0
2008-03-14 13:00:00,20.82,20.83,20.75,20.76,783100.0,12.7714,12.7776,12.7285,12.7346,783100.0
2008-03-14 13:05:00,20.76,20.79,20.72,20.75,555500.0,12.7346,12.753,12.7101,12.7285,555500.0
2008-03-14 13:10:00,20.75,20.76,20.71,20.75,648600.0,12.7285,12.7346,12.704,12.7285,648600.0
2008-03-14 13:15:00,20.75,20.8,20.73,20.76,525200.0,12.7285,12.7592,12.7162,12.7346,525200.0
2008-03-14 13:20:00,20.75,20.79,20.73,20.78,424700.0,12.7285,12.753,12.7162,12.7469,424700.0
2008-03-14 13:25:00,20.78,20.81,20.74,20.79,1053700.0,12.7469,12.7653,12.7224,12.753,1053700.0
2008-03-14 13:30:00,20.79,20.81,20.75,20.75,864200.0,12.753,12.7653,12.7285,12.7285,864200.0
2008-03-14 13:35:00,20.75,20.84,20.74,20.8,881900.0,12.7285,12.7837,12.7224,12.7592,881900.0
2008-03-14 13:40:00,20.8,20.82,20.78,20.79,402300.0,12.7592,12.7714,12.7469,12.753,402300.0
2008-03-14 13:45:00,20.79,20.84,20.79,20.8,529400.0,12.753,12.7837,12.753,12.7592,529400.0
2008-03-14 13:50:00,20.81,20.82,20.78,20.78,460700.0,12.7653,12.7714,12.7469,12.7469,460700.0
2008-03-14 13:55:00,20.78,20.82,20.73,20.74,426600.0,12.7469,12.7714,12.7162,12.7224,426600.0
2008-03-14 14:00:00,20.74,20.77,20.71,20.74,806900.0,12.7224,12.7408,12.704,12.7224,806900.0
2008-03-14 14:05:00,20.74,20.79,20.72,20.75,401100.0,12.7224,12.753,12.7101,12.7285,401100.0
2008-03-14 14:10:00,20.75,20.76,20.72,20.73,700000.0,12.7285,12.7346,12.7101,12.7162,700000.0
2008-03-14 14:15:00,20.73,20.78,20.72,20.72,529600.0,12.7162,12.7469,12.7101,12.7101,529600.0
2008-03-14 14:20:00,20.72,20.74,20.67,20.7,738600.0,12.7101,12.7224,12.6794,12.6978,738600.0
2008-03-14 14:25:00,20.7,20.73,20.65,20.66,1785500.0,12.6978,12.7162,12.6671,12.6733,1785500.0
2008-03-14 14:30:00,20.66,20.66,20.62,20.64,1403900.0,12.6733,12.6733,12.6487,12.661,1403900.0
2008-03-14 14:35:00,20.64,20.65,20.53,20.56,1178300.0,12.661,12.6671,12.5935,12.6119,1178300.0
2008-03-14 14:40:00,20.56,20.72,20.55,20.63,1579000.0,12.6119,12.7101,12.6058,12.6549,1579000.0
2008-03-14 14:45:00,20.63,20.7,20.61,20.64,1558900.0,12.6549,12.6978,12.6426,12.661,1558900.0
2008-03-14 14:50:00,20.65,20.68,20.63,20.67,746300.0,12.6671,12.6855,12.6549,12.6794,746300.0
2008-03-14 14:55:00,20.66,20.73,20.66,20.68,570300.0,12.6733,12.7162,12.6733,12.6855,570300.0
2008-03-14 15:00:00,20.69,20.73,20.65,20.69,571900.0,12.6917,12.7162,12.6671,12.6917,571900.0
2008-03-14 15:05:00,20.68,20.69,20.63,20.68,492500.0,12.6855,12.6917,12.6549,12.6855,492500.0
2008-03-14 15:10:00,20.69,20.79,20.66,20.78,1162300.0,12.6917,12.753,12.6733,12.7469,1162300.0
2008-03-14 15:15:00,20.77,20.89,20.77,20.8,1086100.0,12.7408,12.8144,12.7408,12.7592,1086100.0
2008-03-14 15:20:00,20.8,20.87,20.78,20.85,1019600.0,12.7592,12.8021,12.7469,12.7898,1019600.0
2008-03-14 15:25:00,20.84,20.94,20.84,20.85,909900.0,12.7837,12.845,12.7837,12.7898,909900.0
2008-03-14 15:30:00,20.85,20.87,20.74,20.8,1076700.0,12.7898,12.8021,12.7224,12.7592,1076700.0
2008-03-14 15:35:00,20.8,20.88,20.76,20.78,903500.0,12.7592,12.8082,12.7346,12.7469,903500.0
2008-03-14 15:40:00,20.79,20.79,20.71,20.72,1340400.0,12.753,12.753,12.704,12.7101,1340400.0
2008-03-14 15:45:00,20.71,20.74,20.64,20.7,1485000.0,12.704,12.7224,12.661,12.6978,1485000.0
2008-03-14 15:50:00,20.7,20.72,20.61,20.72,1882200.0,12.6978,12.7101,12.6426,12.7101,1882200.0
2008-03-14 15:55:00,20.72,20.78,20.64,20.66,2180900.0,12.7101,12.7469,12.661,12.6733,2180900.0
2008-03-17 09:30:00,20.17,20.35,20.17,20.26,1849000.0,12.3727,12.4831,12.3727,12.4279,1849000.0
2008-03-17 09:35:00,20.26,20.47,20.24,20.44,1287700.0,12.4279,12.5567,12.4156,12.5383,1287700.0
2008-03-17 09:40:00,20.43,20.55,20.43,20.44,1122900.0,12.5322,12.6058,12.5322,12.5383,1122900.0
2008-03-17 09:45:00,20.44,20.57,20.43,20.53,801400.0,12.5383,12.6181,12.5322,12.5935,801400.0
2008-03-17 09:50:00,20.52,20.7,20.52,20.59,1166000.0,12.5874,12.6978,12.5874,12.6303,1166000.0
2008-03-17 09:55:00,20.59,20.6,20.4,20.47,1096800.0,12.6303,12.6365,12.5138,12.5567,1096800.0
2008-03-17 10:00:00,20.47,20.51,20.4,20.47,783400.0,12.5567,12.5813,12.5138,12.5567,783400.0
2008-03-17 10:05:00,20.47,20.49,20.41,20.47,838900.0,12.5567,12.569,12.5199,12.5567,838900.0
2008-03-17 10:10:00,20.47,20.56,20.45,20.51,701600.0,12.5567,12.6119,12.5445,12.5813,701600.0
2008-03-17 10:15:00,20.51,20.52,20.45,20.49,847400.0,12.5813,12.5874,12.5445,12.569,847400.0
2008-03-17 10:20:00,20.49,20.58,20.48,20.58,832700.0,12.569,12.6242,12.5629,12.6242,832700.0
2008-03-17 10:25:00,20.58,20.69,20.55,20.62,872200.0,12.6242,12.6917,12.6058,12.6487,872200.0
2008-03-17 10:30:00,20.62,20.67,20.54,20.55,762700.0,12.6487,12.6794,12.5997,12.6058,762700.0
2008-03-17 10:35:00,20.55,20.62,20.54,20.61,621000.0,12.6058,12.6487,12.5997,12.6426,621000.0
2008-03-17 10:40:00,20.61,20.75,20.6,20.69,995400.0,12.6426,12.7285,12.6365,12.6917,995400.0
2008-03-17 10:45:00,20.7,20.8,20.65,20.73,705600.0,12.6978,12.7592,12.6671,12.7162,705600.0
2008-03-17 10:50:00,20.73,20.8,20.69,20.75,1322300.0,12.7162,12.7592,12.6917,12.7285,1322300.0
2008-03-17 10:55:00,20.74,20.78,20.67,20.72,1259300.0,12.7224,12.7469,12.6794,12.7101,1259300.0
2008-03-17 11:00:00,20.72,20.75,20.68,20.72,927500.0,12.7101,12.7285,12.6855,12.7101,927500.0
2008-03-17 11:05:00,20.71,20.83,20.7,20.81,724100.0,12.704,12.7776,12.6978,12.7653,724100.0
2008-03-17 11:10:00,20.81,20.83,20.74,20.77,706000.0,12.7653,12.7776,12.7224,12.7408,706000.0
2008-03-17 11:15:00,20.76,20.77,20.7,20.74,1008800.0,12.7346,12.7408,12.6978,12.7224,1008800.0
2008-03-17 11:20:00,20.74,20.77,20.7,20.72,657900.0,12.7224,12.7408,12.6978,12.7101,657900.0
2008-03-17 11:25:00,20.72,20.74,20.66,20.72,661400.0,12.7101,12.7224,12.6733,12.7101,661400.0
2008-03-17 11:30:00,20.73,20.83,20.72,20.82,638500.0,12.7162,12.7776,12.7101,12.7714,638500.0
2008-03-17 11:35:00,20.83,20.88,20.79,20.87,652400.0,12.7776,12.8082,12.753,12.8021,652400.0
2008-03-17 11:40:00,20.87,20.88,20.84,20.85,639300.0,12.8021,12.8082,12.7837,12.7898,639300.0
2008-03-17 11:45:00,20.85,20.9,20.84,20.9,529800.0,12.7898,12.8205,12.7837,12.8205,529800.0
2008-03-17 11:50:00,20.89,20.9,20.84,20.85,547800.0,12.8144,12.8205,12.7837,12.7898,547800.0
2008-03-17 11:55:00,20.84,20.85,20.74,20.74,675500.0,12.7837,12.7898,12.7224,12.7224,675500.0
2008-03-17 12:00:00,20.75,20.78,20.69,20.77,880200.0,12.7285,12.7469,12.6917,12.7408,880200.0
2008-03-17 12:05:00,20.77,20.8,20.73,20.79,397500.0,12.7408,12.7592,12.7162,12.753,397500.0
2008-03-17 12:10:00,20.79,20.85,20.77,20.83,735000.0,12.753,12.7898,12.7408,12.7776,735000.0
2008-03-17 12:15:00,20.83,20.84,20.79,20.82,612100.0,12.7776,12.7837,12.753,12.7714,612100.0
2008-03-17 12:20:00,20.82,20.82,20.72,20.72,438500.0,12.7714,12.7714,12.7101,12.7101,438500.0
2008-03-17 12:25:00,20.72,20.76,20.71,20.74,518800.0,12.7101,12.7346,12.704,12.7224,518800.0
2008-03-17 12:30:00,20.74,20.77,20.71,20.72,649400.0,12.7224,12.7408,12.704,12.7101,649400.0
2008-03-17 12:35:00,20.73,20.77,20.7,20.76,696000.0,12.7162,12.7408,12.6978,12.7346,696000.0
2008-03-17 12:40:00,20.76,20.8,20.71,20.76,731100.0,12.7346,12.7592,12.704,12.7346,731100.0
2008-03-17 12:45:00,20.76,20.81,20.74,20.78,293000.0,12.7346,12.7653,12.7224,12.7469,293000.0
2008-03-17 12:50:00,20.79,20.81,20.76,20.79,498300.0,12.753,12.7653,12.7346,12.753,498300.0
2008-03-17 12:55:00,20.79,20.85,20.78,20.8,353500.0,12.753,12.7898,12.7469,12.7592,353500.0
2008-03-17 13:00:00,20.8,20.81,20.75,20.75,428700.0,12.7592,12.7653,12.7285,12.7285,428700.0
2008-03-17 13:05:00,20.75,20.75,20.71,20.73,538700.0,12.7285,12.7285,12.704,12.7162,538700.0
2008-03-17 13:10:00,20.73,20.74,20.71,20.73,425700.0,12.7162,12.7224,12.704,12.7162,425700.0
2008-03-17 13:15:00,20.73,20.77,20.7,20.72,569900.0,12.7162,12.7408,12.6978,12.7101,569900.0
2008-03-17 13:20:00,20.72,20.72,20.62,20.71,1349100.0,12.7101,12.7101,12.6487,12.704,1349100.0
2008-03-17 13:25:00,20.71,20.76,20.68,20.75,782800.0,12.704,12.7346,12.6855,12.7285,782800.0
2008-03-17 13:30:00,20.76,20.78,20.69,20.72,927600.0,12.7346,12.7469,12.6917,12.7101,927600.0
2008-03-17 13:35:00,20.71,20.71,20.63,20.68,739500.0,12.704,12.704,12.6549,12.6855,739500.0
2008-03-17 13:40:00,20.67,20.77,20.65,20.76,479700.0,12.6794,12.7408,12.6671,12.7346,479700.0
2008-03-17 13:45:00,20.75,20.79,20.69,20.74,687500.0,12.7285,12.753,12.6917,12.7224,687500.0
2008-03-17 13:50:00,20.74,20.77,20.71,20.75,305500.0,12.7224,12.7408,12.704,12.7285,305500.0
2008-03-17 13:55:00,20.75,20.8,20.73,20.78,615300.0,12.7285,12.7592,12.7162,12.7469,615300.0
2008-03-17 14:00:00,20.79,20.86,20.75,20.85,679700.0,12.753,12.796,12.7285,12.7898,679700.0
2008-03-17 14:05:00,20.85,20.9,20.82,20.86,727900.0,12.7898,12.8205,12.7714,12.796,727900.0
2008-03-17 14:10:00,20.86,20.88,20.81,20.82,491000.0,12.796,12.8082,12.7653,12.7714,491000.0
2008-03-17 14:15:00,20.81,20.83,20.77,20.79,710000.0,12.7653,12.7776,12.7408,12.753,710000.0
2008-03-17 14:20:00,20.79,20.83,20.78,20.78,309300.0,12.753,12.7776,12.7469,12.7469,309300.0
2008-03-17 14:25:00,20.79,20.79,20.74,20.77,423600.0,12.753,12.753,12.7224,12.7408,423600.0
2008-03-17 14:30:00,20.77,20.81,20.75,20.79,367100.0,12.7408,12.7653,12.7285,12.753,367100.0
2008-03-17 14:35:00,20.78,20.87,20.78,20.86,443100.0,12.7469,12.8021,12.7469,12.796,443100.0
2008-03-17 14:40:00,20.85,20.96,20.84,20.9,616000.0,12.7898,12.8573,12.7837,12.8205,616000.0
2008-03-17 14:45:00,20.9,20.95,20.85,20.87,536400.0,12.8205,12.8512,12.7898,12.8021,536400.0
2008-03-17 14:50:00,20.88,20.96,20.88,20.9,774800.0,12.8082,12.8573,12.8082,12.8205,774800.0
2008-03-17 14:55:00,20.89,21.0,20.89,20.92,903300.0,12.8144,12.8818,12.8144,12.8328,903300.0
2008-03-17 15:00:00,20.92,21.02,20.86,21.01,1255000.0,12.8328,12.8941,12.796,12.888,1255000.0
2008-03-17 15:05:00,21.0,21.08,21.0,21.02,913600.0,12.8818,12.9309,12.8818,12.8941,913600.0
2008-03-17 15:10:00,21.02,21.05,20.97,21.03,544700.0,12.8941,12.9125,12.8634,12.9002,544700.0
2008-03-17 15:15:00,21.04,21.05,20.98,21.02,690500.0,12.9064,12.9125,12.8696,12.8941,690500.0
2008-03-17 15:20:00,21.02,21.06,21.01,21.04,767500.0,12.8941,12.9186,12.888,12.9064,767500.0
2008-03-17 15:25:00,21.04,21.09,21.0,21.0,718600.0,12.9064,12.9371,12.8818,12.8818,718600.0
2008-03-17 15:30:00,21.0,21.12,21.0,21.12,657600.0,12.8818,12.9555,12.8818,12.9555,657600.0
2008-03-17 15:35:00,21.11,21.14,21.06,21.08,947700.0,12.9493,12.9677,12.9186,12.9309,947700.0
2008-03-17 15:40:00,21.09,21.15,21.05,21.11,1464700.0,12.9371,12.9739,12.9125,12.9493,1464700.0
2008-03-17 15:45:00,21.11,21.12,21.0,21.08,1284000.0,12.9493,12.9555,12.8818,12.9309,1284000.0
2008-03-17 15:50:00,21.07,21.07,20.99,21.04,1323600.0,12.9248,12.9248,12.8757,12.9064,1323600.0
2008-03-17 15:55:00,21.05,21.05,20.83,20.85,2241300.0,12.9125,12.9125,12.7776,12.7898,2241300.0
2008-03-18 09:30:00,21.33,21.47,21.24,21.47,1614200.0,13.0843,13.1702,13.0291,13.1702,1614200.0
2008-03-18 09:35:00,21.47,21.47,21.31,21.31,744400.0,13.1702,13.1702,13.072,13.072,744400.0
2008-03-18 09:40:00,21.31,21.4,21.27,21.32,944300.0,13.072,13.1272,13.0475,13.0781,944300.0
2008-03-18 09:45:00,21.33,21.35,21.28,21.3,824100.0,13.0843,13.0965,13.0536,13.0659,824100.0
2008-03-18 09:50:00,21.31,21.31,21.21,21.23,921900.0,13.072,13.072,13.0107,13.0229,921900.0
2008-03-18 09:55:00,21.23,21.29,21.23,21.25,818100.0,13.0229,13.0597,13.0229,13.0352,818100.0
2008-03-18 10:00:00,21.25,21.31,21.25,21.29,1674500.0,13.0352,13.072,13.0352,13.0597,1674500.0
2008-03-18 10:05:00,21.28,21.32,21.26,21.3,1275500.0,13.0536,13.0781,13.0413,13.0659,1275500.0
2008-03-18 10:10:00,21.31,21.31,21.25,21.29,890700.0,13.072,13.072,13.0352,13.0597,890700.0
2008-03-18 10:15:00,21.29,21.29,21.24,21.25,736600.0,13.0597,13.0597,13.0291,13.0352,736600.0
2008-03-18 10:20:00,21.26,21.28,21.22,21.28,703800.0,13.0413,13.0536,13.0168,13.0536,703800.0
2008-03-18 10:25:00,21.27,21.3,21.26,21.27,509900.0,13.0475,13.0659,13.0413,13.0475,509900.0
2008-03-18 10:30:00,21.27,21.3,21.22,21.24,918100.0,13.0475,13.0659,13.0168,13.0291,918100.0
2008-03-18 10:35:00,21.24,21.27,21.23,21.25,631200.0,13.0291,13.0475,13.0229,13.0352,631200.0
2008-03-18 10:40:00,21.24,21.27,21.23,21.25,996100.0,13.0291,13.0475,13.0229,13.0352,996100.0
2008-03-18 10:45:00,21.25,21.25,21.19,21.2,854200.0,13.0352,13.0352,12.9984,13.0045,854200.0
2008-03-18 10:50:00,21.21,21.26,21.2,21.25,653900.0,13.0107,13.0413,13.0045,13.0352,653900.0
2008-03-18 10:55:00,21.26,21.3,21.24,21.26,1366300.0,13.0413,13.0659,13.0291,13.0413,1366300.0
2008-03-18 11:00:00,21.27,21.3,21.25,21.27,368100.0,13.0475,13.0659,13.0352,13.0475,368100.0
2008-03-18 11:05:00,21.28,21.3,21.26,21.29,453700.0,13.0536,13.0659,13.0413,13.0597,453700.0
2008-03-18 11:10:00,21.29,21.3,21.25,21.26,375300.0,13.0597,13.0659,13.0352,13.0413,375300.0
2008-03-18 11:15:00,21.26,21.29,21.25,21.29,281700.0,13.0413,13.0597,13.0352,13.0597,281700.0
2008-03-18 11:20:00,21.29,21.36,21.28,21.36,430900.0,13.0597,13.1027,13.0536,13.1027,430900.0
2008-03-18 11:25:00,21.35,21.39,21.35,21.36,541900.0,13.0965,13.1211,13.0965,13.1027,541900.0
2008-03-18 11:30:00,21.37,21.37,21.34,21.34,868900.0,13.1088,13.1088,13.0904,13.0904,868900.0
2008-03-18 11:35:00,21.35,21.35,21.29,21.34,490800.0,13.0965,13.0965,13.0597,13.0904,490800.0
2008-03-18 11:40:00,21.34,21.36,21.33,21.34,314300.0,13.0904,13.1027,13.0843,13.0904,314300.0
2008-03-18 11:45:00,21.34,21.37,21.33,21.37,437800.0,13.0904,13.1088,13.0843,13.1088,437800.0
2008-03-18 11:50:00,21.38,21.4,21.36,21.39,545700.0,13.1149,13.1272,13.1027,13.1211,545700.0
2008-03-18 11:55:00,21.39,21.39,21.34,21.36,263700.0,13.1211,13.1211,13.0904,13.1027,263700.0
2008-03-18 12:00:00,21.35,21.36,21.32,21.33,359900.0,13.0965,13.1027,13.0781,13.0843,359900.0
2008-03-18 12:05:00,21.34,21.37,21.31,21.35,603200.0,13.0904,13.1088,13.072,13.0965,603200.0
2008-03-18 12:10:00,21.35,21.37,21.33,21.35,366500.0,13.0965,13.1088,13.0843,13.0965,366500.0
2008-03-18 12:15:00,21.36,21.4,21.35,21.4,440000.0,13.1027,13.1272,13.0965,13.1272,440000.0
2008-03-18 12:20:00,21.4,21.42,21.36,21.39,466300.0,13.1272,13.1395,13.1027,13.1211,466300.0
2008-03-18 12:25:00,21.39,21.41,21.36,21.4,531800.0,13.1211,13.1333,13.1027,13.1272,531800.0
2008-03-18 12:30:00,21.4,21.43,21.38,21.43,462300.0,13.1272,13.1456,13.1149,13.1456,462300.0
2008-03-18 12:35:00,21.43,21.47,21.39,21.46,701500.0,13.1456,13.1702,13.1211,13.164,701500.0
2008-03-18 12:40:00,21.46,21.48,21.44,21.45,624300.0,13.164,13.1763,13.1517,13.1579,624300.0
2008-03-18 12:45:00,21.46,21.46,21.41,21.41,599300.0,13.164,13.164,13.1333,13.1333,599300.0
2008-03-18 12:50:00,21.42,21.46,21.41,21.44,404000.0,13.1395,13.164,13.1333,13.1517,404000.0
2008-03-18 12:55:00,21.44,21.44,21.42,21.43,165300.0,13.1517,13.1517,13.1395,13.1456,165300.0
2008-03-18 13:00:00,21.43,21.47,21.42,21.46,414400.0,13.1456,13.1702,13.1395,13.164,414400.0
2008-03-18 13:05:00,21.46,21.46,21.45,21.46,284900.0,13.164,13.164,13.1579,13.164,284900.0
2008-03-18 13:10:00,21.46,21.48,21.46,21.48,548100.0,13.164,13.1763,13.164,13.1763,548100.0
2008-03-18 13:15:00,21.49,21.5,21.48,21.49,419000.0,13.1824,13.1886,13.1763,13.1824,419000.0
2008-03-18 13:20:00,21.49,21.5,21.47,21.49,654400.0,13.1824,13.1886,13.1702,13.1824,654400.0
2008-03-18 13:25:00,21.49,21.5,21.42,21.45,1001100.0,13.1824,13.1886,13.1395,13.1579,1001100.0
2008-03-18 13:30:00,21.44,21.5,21.44,21.49,768600.0,13.1517,13.1886,13.1517,13.1824,768600.0
2008-03-18 13:35:00,21.49,21.5,21.45,21.48,344200.0,13.1824,13.1886,13.1579,13.1763,344200.0
2008-03-18 13:40:00,21.48,21.5,21.46,21.5,384300.0,13.1763,13.1886,13.164,13.1886,384300.0
2008-03-18 13:45:00,21.5,21.52,21.47,21.48,1262300.0,13.1886,13.2008,13.1702,13.1763,1262300.0
2008-03-18 13:50:00,21.48,21.5,21.48,21.48,357400.0,13.1763,13.1886,13.1763,13.1763,357400.0
2008-03-18 13:55:00,21.49,21.5,21.46,21.46,248300.0,13.1824,13.1886,13.164,13.164,248300.0
2008-03-18 14:00:00,21.47,21.48,21.41,21.41,444500.0,13.1702,13.1763,13.1333,13.1333,444500.0
2008-03-18 14:05:00,21.42,21.42,21.32,21.34,1336500.0,13.1395,13.1395,13.0781,13.0904,1336500.0
2008-03-18 14:10:00,21.35,21.4,21.22,21.23,892400.0,13.0965,13.1272,13.0168,13.0229,892400.0
2008-03-18 14:15:00,21.22,21.41,21.19,21.39,2332300.0,13.0168,13.1333,12.9984,13.1211,2332300.0
2008-03-18 14:20:00,21.36,21.41,21.26,21.34,1554700.0,13.1027,13.1333,13.0413,13.0904,1554700.0
2008-03-18 14:25:00,21.34,21.34,21.25,21.28,1739200.0,13.0904,13.0904,13.0352,13.0536,1739200.0
2008-03-18 14:30:00,21.28,21.32,21.22,21.24,1454000.0,13.0536,13.0781,13.0168,13.0291,1454000.0
2008-03-18 14:35:00,21.24,21.31,21.19,21.26,1559500.0,13.0291,13.072,12.9984,13.0413,1559500.0
2008-03-18 14:40:00,21.27,21.35,21.26,21.29,1189000.0,13.0475,13.0965,13.0413,13.0597,1189000.0
2008-03-18 14:45:00,21.29,21.42,21.28,21.38,1036700.0,13.0597,13.1395,13.0536,13.1149,1036700.0
2008-03-18 14:50:00,21.39,21.48,21.36,21.48,875300.0,13.1211,13.1763,13.1027,13.1763,875300.0
2008-03-18 14:55:00,21.48,21.6,21.47,21.58,1522100.0,13.1763,13.2499,13.1702,13.2376,1522100.0
2008-03-18 15:00:00,21.59,21.6,21.5,21.56,1124000.0,13.2438,13.2499,13.1886,13.2254,1124000.0
2008-03-18 15:05:00,21.57,21.59,21.52,21.59,610000.0,13.2315,13.2438,13.2008,13.2438,610000.0
2008-03-18 15:10:00,21.59,21.59,21.52,21.55,887600.0,13.2438,13.2438,13.2008,13.2192,887600.0
2008-03-18 15:15:00,21.55,21.55,21.5,21.52,498800.0,13.2192,13.2192,13.1886,13.2008,498800.0
2008-03-18 15:20:00,21.53,21.6,21.52,21.59,966600.0,13.207,13.2499,13.2008,13.2438,966600.0
2008-03-18 15:25:00,21.58,21.6,21.51,21.53,1320200.0,13.2376,13.2499,13.1947,13.207,1320200.0
2008-03-18 15:30:00,21.54,21.61,21.51,21.59,1346500.0,13.2131,13.256,13.1947,13.2438,1346500.0
2008-03-18 15:35:00,21.59,21.61,21.55,21.57,652500.0,13.2438,13.256,13.2192,13.2315,652500.0
2008-03-18 15:40:00,21.57,21.64,21.57,21.63,1543900.0,13.2315,13.2744,13.2315,13.2683,1543900.0
2008-03-18 15:45:00,21.64,21.65,21.59,21.6,1620400.0,13.2744,13.2806,13.2438,13.2499,1620400.0
2008-03-18 15:50:00,21.59,21.67,21.59,21.67,1941800.0,13.2438,13.2928,13.2438,13.2928,1941800.0
2008-03-18 15:55:00,21.67,21.75,21.66,21.75,3041100.0,13.2928,13.3419,13.2867,13.3419,3041100.0
2008-03-19 09:30:00,21.53,21.63,21.5,21.52,3015900.0,13.207,13.2683,13.1886,13.2008,3015900.0
2008-03-19 09:35:00,21.52,21.68,21.52,21.67,1395700.0,13.2008,13.299,13.2008,13.2928,1395700.0
2008-03-19 09:40:00,21.67,21.7,21.64,21.68,752700.0,13.2928,13.3112,13.2744,13.299,752700.0
2008-03-19 09:45:00,21.67,21.73,21.63,21.7,694400.0,13.2928,13.3296,13.2683,13.3112,694400.0
2008-03-19 09:50:00,21.7,21.72,21.62,21.63,810000.0,13.3112,13.3235,13.2622,13.2683,810000.0
2008-03-19 09:55:00,21.63,21.64,21.54,21.58,1154100.0,13.2683,13.2744,13.2131,13.2376,1154100.0
2008-03-19 10:00:00,21.58,21.65,21.58,21.64,1527100.0,13.2376,13.2806,13.2376,13.2744,1527100.0
2008-03-19 10:05:00,21.65,21.65,21.58,21.58,694800.0,13.2806,13.2806,13.2376,13.2376,694800.0
2008-03-19 10:10:00,21.59,21.6,21.52,21.52,1213700.0,13.2438,13.2499,13.2008,13.2008,1213700.0
2008-03-19 10:15:00,21.53,21.57,21.5,21.54,1101300.0,13.207,13.2315,13.1886,13.2131,1101300.0
2008-03-19 10:20:00,21.53,21.6,21.52,21.53,924400.0,13.207,13.2499,13.2008,13.207,924400.0
2008-03-19 10:25:00,21.52,21.53,21.46,21.47,1316600.0,13.2008,13.207,13.164,13.1702,1316600.0
2008-03-19 10:30:00,21.47,21.47,21.39,21.4,1738200.0,13.1702,13.1702,13.1211,13.1272,1738200.0
2008-03-19 10:35:00,21.4,21.42,21.36,21.41,1545000.0,13.1272,13.1395,13.1027,13.1333,1545000.0
2008-03-19 10:40:00,21.41,21.45,21.4,21.44,752100.0,13.1333,13.1579,13.1272,13.1517,752100.0
2008-03-19 10:45:00,21.44,21.49,21.42,21.47,597900.0,13.1517,13.1824,13.1395,13.1702,597900.0
2008-03-19 10:50:00,21.47,21.48,21.42,21.43,632900.0,13.1702,13.1763,13.1395,13.1456,632900.0
2008-03-19 10:55:00,21.43,21.45,21.41,21.42,655800.0,13.1456,13.1579,13.1333,13.1395,655800.0
2008-03-19 11:00:00,21.42,21.42,21.37,21.41,1407300.0,13.1395,13.1395,13.1088,13.1333,1407300.0
2008-03-19 11:05:00,21.41,21.45,21.4,21.45,689500.0,13.1333,13.1579,13.1272,13.1579,689500.0
2008-03-19 11:10:00,21.44,21.49,21.43,21.47,706800.0,13.1517,13.1824,13.1456,13.1702,706800.0
2008-03-19 11:15:00,21.47,21.51,21.46,21.47,840100.0,13.1702,13.1947,13.164,13.1702,840100.0
2008-03-19 11:20:00,21.48,21.52,21.45,21.51,716800.0,13.1763,13.2008,13.1579,13.1947,716800.0
2008-03-19 11:25:00,21.51,21.58,21.48,21.49,1106800.0,13.1947,13.2376,13.1763,13.1824,1106800.0
2008-03-19 11:30:00,21.48,21.54,21.47,21.54,878600.0,13.1763,13.2131,13.1702,13.2131,878600.0
2008-03-19 11:35:00,21.53,21.57,21.45,21.55,583400.0,13.207,13.2315,13.1579,13.2192,583400.0
2008-03-19 11:40:00,21.56,21.58,21.52,21.52,285600.0,13.2254,13.2376,13.2008,13.2008,285600.0
2008-03-19 11:45:00,21.52,21.52,21.45,21.47,623100.0,13.2008,13.2008,13.1579,13.1702,623100.0
2008-03-19 11:50:00,21.46,21.5,21.45,21.5,556900.0,13.164,13.1886,13.1579,13.1886,556900.0
2008-03-19 11:55:00,21.49,21.51,21.41,21.41,530600.0,13.1824,13.1947,13.1333,13.1333,530600.0
2008-03-19 12:00:00,21.41,21.44,21.37,21.39,706800.0,13.1333,13.1517,13.1088,13.1211,706800.0
2008-03-19 12:05:00,21.39,21.44,21.38,21.43,701000.0,13.1211,13.1517,13.1149,13.1456,701000.0
2008-03-19 12:10:00,21.44,21.45,21.39,21.4,646100.0,13.1517,13.1579,13.1211,13.1272,646100.0
2008-03-19 12:15:00,21.39,21.45,21.38,21.44,864500.0,13.1211,13.1579,13.1149,13.1517,864500.0
2008-03-19 12:20:00,21.44,21.44,21.37,21.37,317800.0,13.1517,13.1517,13.1088,13.1088,317800.0
2008-03-19 12:25:00,21.38,21.42,21.37,21.4,519200.0,13.1149,13.1395,13.1088,13.1272,519200.0
2008-03-19 12:30:00,21.4,21.41,21.39,21.41,119800.0,13.1272,13.1333,13.1211,13.1333,119800.0
2008-03-19 12:35:00,21.41,21.41,21.37,21.39,440400.0,13.1333,13.1333,13.1088,13.1211,440400.0
2008-03-19 12:40:00,21.38,21.4,21.37,21.38,355700.0,13.1149,13.1272,13.1088,13.1149,355700.0
2008-03-19 12:45:00,21.39,21.41,21.37,21.4,519100.0,13.1211,13.1333,13.1088,13.1272,519100.0
2008-03-19 12:50:00,21.38,21.45,21.38,21.43,556300.0,13.1149,13.1579,13.1149,13.1456,556300.0
2008-03-19 12:55:00,21.42,21.43,21.37,21.37,208900.0,13.1395,13.1456,13.1088,13.1088,208900.0
2008-03-19 13:00:00,21.37,21.4,21.36,21.38,334600.0,13.1088,13.1272,13.1027,13.1149,334600.0
2008-03-19 13:05:00,21.38,21.42,21.37,21.4,514900.0,13.1149,13.1395,13.1088,13.1272,514900.0
2008-03-19 13:10:00,21.41,21.41,21.36,21.37,444400.0,13.1333,13.1333,13.1027,13.1088,444400.0
2008-03-19 13:15:00,21.37,21.41,21.35,21.41,420900.0,13.1088,13.1333,13.0965,13.1333,420900.0
2008-03-19 13:20:00,21.4,21.44,21.37,21.4,948700.0,13.1272,13.1517,13.1088,13.1272,948700.0
2008-03-19 13:25:00,21.39,21.4,21.34,21.35,686300.0,13.1211,13.1272,13.0904,13.0965,686300.0
2008-03-19 13:30:00,21.35,21.38,21.33,21.35,529900.0,13.0965,13.1149,13.0843,13.0965,529900.0
2008-03-19 13:35:00,21.35,21.36,21.29,21.33,657800.0,13.0965,13.1027,13.0597,13.0843,657800.0
2008-03-19 13:40:00,21.34,21.38,21.32,21.38,619600.0,13.0904,13.1149,13.0781,13.1149,619600.0
2008-03-19 13:45:00,21.38,21.39,21.37,21.37,244300.0,13.1149,13.1211,13.1088,13.1088,244300.0
2008-03-19 13:50:00,21.37,21.38,21.26,21.3,908100.0,13.1088,13.1149,13.0413,13.0659,908100.0
2008-03-19 13:55:00,21.31,21.34,21.26,21.31,935900.0,13.072,13.0904,13.0413,13.072,935900.0
2008-03-19 14:00:00,21.31,21.34,21.26,21.26,645900.0,13.072,13.0904,13.0413,13.0413,645900.0
2008-03-19 14:05:00,21.26,21.28,21.25,21.27,523400.0,13.0413,13.0536,13.0352,13.0475,523400.0
2008-03-19 14:10:00,21.27,21.3,21.26,21.3,523400.0,13.0475,13.0659,13.0413,13.0659,523400.0
2008-03-19 14:15:00,21.3,21.3,21.23,21.28,1087900.0,13.0659,13.0659,13.0229,13.0536,1087900.0
2008-03-19 14:20:00,21.27,21.38,21.27,21.36,776200.0,13.0475,13.1149,13.0475,13.1027,776200.0
2008-03-19 14:25:00,21.36,21.37,21.32,21.35,788200.0,13.1027,13.1088,13.0781,13.0965,788200.0
2008-03-19 14:30:00,21.35,21.37,21.31,21.31,1117700.0,13.0965,13.1088,13.072,13.072,1117700.0
2008-03-19 14:35:00,21.32,21.34,21.23,21.27,609900.0,13.0781,13.0904,13.0229,13.0475,609900.0
2008-03-19 14:40:00,21.26,21.3,21.25,21.3,673200.0,13.0413,13.0659,13.0352,13.0659,673200.0
2008-03-19 14:45:00,21.3,21.32,21.26,21.27,473800.0,13.0659,13.0781,13.0413,13.0475,473800.0
2008-03-19 14:50:00,21.28,21.33,21.26,21.33,436500.0,13.0536,13.0843,13.0413,13.0843,436500.0
2008-03-19 14:55:00,21.33,21.37,21.31,21.35,588400.0,13.0843,13.1088,13.072,13.0965,588400.0
2008-03-19 15:00:00,21.36,21.36,21.31,21.34,628500.0,13.1027,13.1027,13.072,13.0904,628500.0
2008-03-19 15:05:00,21.35,21.41,21.33,21.38,821700.0,13.0965,13.1333,13.0843,13.1149,821700.0
2008-03-19 15:10:00,21.38,21.4,21.32,21.33,438700.0,13.1149,13.1272,13.0781,13.0843,438700.0
2008-03-19 15:15:00,21.33,21.36,21.32,21.33,602500.0,13.0843,13.1027,13.0781,13.0843,602500.0
2008-03-19 15:20:00,21.33,21.37,21.26,21.26,950500.0,13.0843,13.1088,13.0413,13.0413,950500.0
2008-03-19 15:25:00,21.26,21.3,21.25,21.28,1016100.0,13.0413,13.0659,13.0352,13.0536,1016100.0
2008-03-19 15:30:00,21.27,21.32,21.21,21.21,1464000.0,13.0475,13.0781,13.0107,13.0107,1464000.0
2008-03-19 15:35:00,21.21,21.24,21.17,21.17,886900.0,13.0107,13.0291,12.9861,12.9861,886900.0
2008-03-19 15:40:00,21.17,21.23,21.17,21.21,1008000.0,12.9861,13.0229,12.9861,13.0107,1008000.0
2008-03-19 15:45:00,21.22,21.23,21.17,21.19,1072100.0,13.0168,13.0229,12.9861,12.9984,1072100.0
2008-03-19 15:50:00,21.2,21.21,21.11,21.12,1728300.0,13.0045,13.0107,12.9493,12.9555,1728300.0
2008-03-19 15:55:00,21.12,21.17,21.08,21.08,2108500.0,12.9555,12.9861,12.9309,12.9309,2108500.0
2008-03-20 09:30:00,21.47,21.5,21.28,21.31,10383800.0,13.1702,13.1886,13.0536,13.072,10383800.0
2008-03-20 09:35:00,21.31,21.39,21.31,21.33,1110500.0,13.072,13.1211,13.072,13.0843,1110500.0
2008-03-20 09:40:00,21.34,21.43,21.3,21.41,815900.0,13.0904,13.1456,13.0659,13.1333,815900.0
2008-03-20 09:45:00,21.41,21.49,21.38,21.42,964400.0,13.1333,13.1824,13.1149,13.1395,964400.0
2008-03-20 09:50:00,21.42,21.46,21.38,21.43,736800.0,13.1395,13.164,13.1149,13.1456,736800.0
2008-03-20 09:55:00,21.44,21.45,21.4,21.43,533400.0,13.1517,13.1579,13.1272,13.1456,533400.0
2008-03-20 10:00:00,21.44,21.53,21.43,21.5,1196900.0,13.1517,13.207,13.1456,13.1886,1196900.0
2008-03-20 10:05:00,21.51,21.51,21.42,21.45,647400.0,13.1947,13.1947,13.1395,13.1579,647400.0
2008-03-20 10:10:00,21.44,21.47,21.42,21.46,661000.0,13.1517,13.1702,13.1395,13.164,661000.0
2008-03-20 10:15:00,21.46,21.51,21.45,21.5,959700.0,13.164,13.1947,13.1579,13.1886,959700.0
2008-03-20 10:20:00,21.49,21.6,21.49,21.56,1045000.0,13.1824,13.2499,13.1824,13.2254,1045000.0
2008-03-20 10:25:00,21.56,21.58,21.54,21.56,571000.0,13.2254,13.2376,13.2131,13.2254,571000.0
2008-03-20 10:30:00,21.55,21.62,21.54,21.61,1093400.0,13.2192,13.2622,13.2131,13.256,1093400.0
2008-03-20 10:35:00,21.62,21.63,21.58,21.6,1307000.0,13.2622,13.2683,13.2376,13.2499,1307000.0
2008-03-20 10:40:00,21.59,21.6,21.52,21.56,835100.0,13.2438,13.2499,13.2008,13.2254,835100.0
2008-03-20 10:45:00,21.56,21.58,21.52,21.55,648900.0,13.2254,13.2376,13.2008,13.2192,648900.0
2008-03-20 10:50:00,21.55,21.57,21.53,21.56,651300.0,13.2192,13.2315,13.207,13.2254,651300.0
2008-03-20 10:55:00,21.55,21.61,21.54,21.6,713100.0,13.2192,13.256,13.2131,13.2499,713100.0
2008-03-20 11:00:00,21.6,21.6,21.48,21.49,979100.0,13.2499,13.2499,13.1763,13.1824,979100.0
2008-03-20 11:05:00,21.49,21.52,21.49,21.51,523600.0,13.1824,13.2008,13.1824,13.1947,523600.0
2008-03-20 11:10:00,21.51,21.51,21.44,21.47,498500.0,13.1947,13.1947,13.1517,13.1702,498500.0
2008-03-20 11:15:00,21.48,21.51,21.46,21.48,511300.0,13.1763,13.1947,13.164,13.1763,511300.0
2008-03-20 11:20:00,21.48,21.59,21.47,21.57,678000.0,13.1763,13.2438,13.1702,13.2315,678000.0
2008-03-20 11:25:00,21.57,21.6,21.54,21.59,750700.0,13.2315,13.2499,13.2131,13.2438,750700.0
2008-03-20 11:30:00,21.59,21.6,21.54,21.54,385800.0,13.2438,13.2499,13.2131,13.2131,385800.0
2008-03-20 11:35:00,21.54,21.55,21.52,21.52,186400.0,13.2131,13.2192,13.2008,13.2008,186400.0
2008-03-20 11:40:00,21.52,21.53,21.49,21.5,146500.0,13.2008,13.207,13.1824,13.1886,146500.0
2008-03-20 11:45:00,21.5,21.5,21.43,21.44,599100.0,13.1886,13.1886,13.1456,13.1517,599100.0
2008-03-20 11:50:00,21.44,21.49,21.43,21.48,526900.0,13.1517,13.1824,13.1456,13.1763,526900.0
2008-03-20 11:55:00,21.48,21.51,21.47,21.51,355000.0,13.1763,13.1947,13.1702,13.1947,355000.0
2008-03-20 12:00:00,21.5,21.56,21.46,21.48,751200.0,13.1886,13.2254,13.164,13.1763,751200.0
2008-03-20 12:05:00,21.48,21.57,21.46,21.5,529800.0,13.1763,13.2315,13.164,13.1886,529800.0
2008-03-20 12:10:00,21.51,21.52,21.48,21.51,269400.0,13.1947,13.2008,13.1763,13.1947,269400.0
2008-03-20 12:15:00,21.5,21.56,21.5,21.54,275700.0,13.1886,13.2254,13.1886,13.2131,275700.0
2008-03-20 12:20:00,21.54,21.56,21.5,21.51,257700.0,13.2131,13.2254,13.1886,13.1947,257700.0
2008-03-20 12:25:00,21.52,21.54,21.5,21.53,312000.0,13.2008,13.2131,13.1886,13.207,312000.0
2008-03-20 12:30:00,21.53,21.55,21.5,21.5,323700.0,13.207,13.2192,13.1886,13.1886,323700.0
2008-03-20 12:35:00,21.5,21.51,21.44,21.46,375800.0,13.1886,13.1947,13.1517,13.164,375800.0
2008-03-20 12:40:00,21.47,21.51,21.43,21.45,562700.0,13.1702,13.1947,13.1456,13.1579,562700.0
2008-03-20 12:45:00,21.45,21.52,21.45,21.5,597000.0,13.1579,13.2008,13.1579,13.1886,597000.0
2008-03-20 12:50:00,21.5,21.55,21.5,21.52,343200.0,13.1886,13.2192,13.1886,13.2008,343200.0
2008-03-20 12:55:00,21.52,21.54,21.49,21.49,320400.0,13.2008,13.2131,13.1824,13.1824,320400.0
2008-03-20 13:00:00,21.49,21.54,21.49,21.52,270600.0,13.1824,13.2131,13.1824,13.2008,270600.0
2008-03-20 13:05:00,21.51,21.52,21.49,21.51,173700.0,13.1947,13.2008,13.1824,13.1947,173700.0
2008-03-20 13:10:00,21.51,21.52,21.48,21.48,111700.0,13.1947,13.2008,13.1763,13.1763,111700.0
2008-03-20 13:15:00,21.49,21.49,21.47,21.49,188300.0,13.1824,13.1824,13.1702,13.1824,188300.0
2008-03-20 13:20:00,21.48,21.51,21.48,21.5,353500.0,13.1763,13.1947,13.1763,13.1886,353500.0
2008-03-20 13:25:00,21.49,21.52,21.49,21.52,260500.0,13.1824,13.2008,13.1824,13.2008,260500.0
2008-03-20 13:30:00,21.52,21.55,21.51,21.53,443100.0,13.2008,13.2192,13.1947,13.207,443100.0
2008-03-20 13:35:00,21.54,21.65,21.53,21.63,1417100.0,13.2131,13.2806,13.207,13.2683,1417100.0
2008-03-20 13:40:00,21.63,21.66,21.62,21.65,380600.0,13.2683,13.2867,13.2622,13.2806,380600.0
2008-03-20 13:45:00,21.65,21.71,21.65,21.68,540000.0,13.2806,13.3174,13.2806,13.299,540000.0
2008-03-20 13:50:00,21.68,21.7,21.66,21.7,190200.0,13.299,13.3112,13.2867,13.3112,190200.0
2008-03-20 13:55:00,21.7,21.72,21.67,21.69,412500.0,13.3112,13.3235,13.2928,13.3051,412500.0
2008-03-20 14:00:00,21.68,21.73,21.66,21.66,439600.0,13.299,13.3296,13.2867,13.2867,439600.0
2008-03-20 14:05:00,21.65,21.7,21.65,21.65,451000.0,13.2806,13.3112,13.2806,13.2806,451000.0
2008-03-20 14:10:00,21.65,21.66,21.62,21.64,349100.0,13.2806,13.2867,13.2622,13.2744,349100.0
2008-03-20 14:15:00,21.64,21.65,21.58,21.59,433000.0,13.2744,13.2806,13.2376,13.2438,433000.0
2008-03-20 14:20:00,21.59,21.63,21.58,21.61,295100.0,13.2438,13.2683,13.2376,13.256,295100.0
2008-03-20 14:25:00,21.61,21.67,21.6,21.66,491700.0,13.256,13.2928,13.2499,13.2867,491700.0
2008-03-20 14:30:00,21.66,21.67,21.64,21.66,597600.0,13.2867,13.2928,13.2744,13.2867,597600.0
2008-03-20 14:35:00,21.66,21.68,21.62,21.64,853200.0,13.2867,13.299,13.2622,13.2744,853200.0
2008-03-20 14:40:00,21.63,21.65,21.59,21.61,572700.0,13.2683,13.2806,13.2438,13.256,572700.0
2008-03-20 14:45:00,21.61,21.65,21.59,21.64,373700.0,13.256,13.2806,13.2438,13.2744,373700.0
2008-03-20 14:50:00,21.63,21.66,21.6,21.65,573600.0,13.2683,13.2867,13.2499,13.2806,573600.0
2008-03-20 14:55:00,21.64,21.65,21.6,21.64,396000.0,13.2744,13.2806,13.2499,13.2744,396000.0
2008-03-20 15:00:00,21.63,21.69,21.63,21.68,399100.0,13.2683,13.3051,13.2683,13.299,399100.0
2008-03-20 15:05:00,21.67,21.69,21.62,21.64,1036000.0,13.2928,13.3051,13.2622,13.2744,1036000.0
2008-03-20 15:10:00,21.64,21.68,21.63,21.66,791100.0,13.2744,13.299,13.2683,13.2867,791100.0
2008-03-20 15:15:00,21.66,21.7,21.66,21.69,506200.0,13.2867,13.3112,13.2867,13.3051,506200.0
2008-03-20 15:20:00,21.7,21.75,21.69,21.73,679400.0,13.3112,13.3419,13.3051,13.3296,679400.0
2008-03-20 15:25:00,21.74,21.74,21.61,21.63,907300.0,13.3358,13.3358,13.256,13.2683,907300.0
2008-03-20 15:30:00,21.63,21.64,21.59,21.59,1033300.0,13.2683,13.2744,13.2438,13.2438,1033300.0
2008-03-20 15:35:00,21.59,21.6,21.53,21.56,786700.0,13.2438,13.2499,13.207,13.2254,786700.0
2008-03-20 15:40:00,21.57,21.61,21.53,21.6,762600.0,13.2315,13.256,13.207,13.2499,762600.0
2008-03-20 15:45:00,21.61,21.66,21.59,21.6,914000.0,13.256,13.2867,13.2438,13.2499,914000.0
2008-03-20 15:50:00,21.61,21.68,21.59,21.67,1268400.0,13.256,13.299,13.2438,13.2928,1268400.0
2008-03-20 15:55:00,21.67,21.76,21.65,21.72,2394700.0,13.2928,13.348,13.2806,13.3235,2394700.0
2008-03-24 09:30:00,21.76,21.86,21.75,21.85,1020700.0,13.348,13.4094,13.3419,13.4033,1020700.0
2008-03-24 09:35:00,21.85,21.94,21.83,21.93,832200.0,13.4033,13.4585,13.391,13.4523,832200.0
2008-03-24 09:40:00,21.93,21.97,21.92,21.94,528600.0,13.4523,13.4769,13.4462,13.4585,528600.0
2008-03-24 09:45:00,21.94,21.97,21.91,21.94,806400.0,13.4585,13.4769,13.4401,13.4585,806400.0
2008-03-24 09:50:00,21.94,21.97,21.93,21.93,773100.0,13.4585,13.4769,13.4523,13.4523,773100.0
2008-03-24 09:55:00,21.93,21.95,21.92,21.94,399000.0,13.4523,13.4646,13.4462,13.4585,399000.0
2008-03-24 10:00:00,21.95,22.0,21.93,21.98,1284900.0,13.4646,13.4953,13.4523,13.483,1284900.0
2008-03-24 10:05:00,21.98,22.04,21.98,22.01,2202300.0,13.483,13.5198,13.483,13.5014,2202300.0
2008-03-24 10:10:00,22.02,22.27,22.01,22.27,1783500.0,13.5075,13.6609,13.5014,13.6609,1783500.0
2008-03-24 10:15:00,22.27,22.3,22.23,22.3,1363400.0,13.6609,13.6793,13.6364,13.6793,1363400.0
2008-03-24 10:20:00,22.3,22.32,22.14,22.21,2101200.0,13.6793,13.6916,13.5811,13.6241,2101200.0
2008-03-24 10:25:00,22.22,22.3,22.21,22.3,1242000.0,13.6302,13.6793,13.6241,13.6793,1242000.0
2008-03-24 10:30:00,22.29,22.35,22.28,22.34,1541900.0,13.6732,13.71,13.667,13.7038,1541900.0
2008-03-24 10:35:00,22.34,22.38,22.34,22.36,745600.0,13.7038,13.7284,13.7038,13.7161,745600.0
2008-03-24 10:40:00,22.38,22.42,22.32,22.42,933900.0,13.7284,13.7529,13.6916,13.7529,933900.0
2008-03-24 10:45:00,22.42,22.45,22.35,22.36,980700.0,13.7529,13.7713,13.71,13.7161,980700.0
2008-03-24 10:50:00,22.35,22.36,22.26,22.27,655900.0,13.71,13.7161,13.6548,13.6609,655900.0
2008-03-24 10:55:00,22.27,22.31,22.23,22.23,604800.0,13.6609,13.6854,13.6364,13.6364,604800.0
2008-03-24 11:00:00,22.23,22.25,22.18,22.19,925700.0,13.6364,13.6486,13.6057,13.6118,925700.0
2008-03-24 11:05:00,22.19,22.2,22.14,22.16,721200.0,13.6118,13.6179,13.5811,13.5934,721200.0
2008-03-24 11:10:00,22.16,22.25,22.1,22.25,785600.0,13.5934,13.6486,13.5566,13.6486,785600.0
2008-03-24 11:15:00,22.25,22.27,22.19,22.22,498500.0,13.6486,13.6609,13.6118,13.6302,498500.0
2008-03-24 11:20:00,22.22,22.22,22.16,22.17,460800.0,13.6302,13.6302,13.5934,13.5995,460800.0
2008-03-24 11:25:00,22.16,22.21,22.14,22.21,451700.0,13.5934,13.6241,13.5811,13.6241,451700.0
2008-03-24 11:30:00,22.2,22.21,22.16,22.2,351300.0,13.6179,13.6241,13.5934,13.6179,351300.0
2008-03-24 11:35:00,22.2,22.21,22.17,22.2,355600.0,13.6179,13.6241,13.5995,13.6179,355600.0
2008-03-24 11:40:00,22.21,22.27,22.18,22.21,445600.0,13.6241,13.6609,13.6057,13.6241,445600.0
2008-03-24 11:45:00,22.21,22.21,22.18,22.19,278300.0,13.6241,13.6241,13.6057,13.6118,278300.0
2008-03-24 11:50:00,22.19,22.19,22.15,22.17,325000.0,13.6118,13.6118,13.5873,13.5995,325000.0
2008-03-24 11:55:00,22.17,22.2,22.16,22.19,429500.0,13.5995,13.6179,13.5934,13.6118,429500.0
2008-03-24 12:00:00,22.19,22.19,22.15,22.16,244200.0,13.6118,13.6118,13.5873,13.5934,244200.0
2008-03-24 12:05:00,22.16,22.18,22.16,22.17,166100.0,13.5934,13.6057,13.5934,13.5995,166100.0
2008-03-24 12:10:00,22.17,22.19,22.15,22.15,339400.0,13.5995,13.6118,13.5873,13.5873,339400.0
2008-03-24 12:15:00,22.15,22.21,22.15,22.21,376300.0,13.5873,13.6241,13.5873,13.6241,376300.0
2008-03-24 12:20:00,22.2,22.26,22.2,22.23,451600.0,13.6179,13.6548,13.6179,13.6364,451600.0
2008-03-24 12:25:00,22.23,22.29,22.23,22.27,341400.0,13.6364,13.6732,13.6364,13.6609,341400.0
2008-03-24 12:30:00,22.28,22.3,22.25,22.25,429600.0,13.667,13.6793,13.6486,13.6486,429600.0
2008-03-24 12:35:00,22.26,22.26,22.23,22.25,306100.0,13.6548,13.6548,13.6364,13.6486,306100.0
2008-03-24 12:40:00,22.26,22.31,22.24,22.3,547900.0,13.6548,13.6854,13.6425,13.6793,547900.0
2008-03-24 12:45:00,22.3,22.3,22.27,22.29,313800.0,13.6793,13.6793,13.6609,13.6732,313800.0
2008-03-24 12:50:00,22.29,22.33,22.27,22.28,465600.0,13.6732,13.6977,13.6609,13.667,465600.0
2008-03-24 12:55:00,22.27,22.3,22.25,22.26,307100.0,13.6609,13.6793,13.6486,13.6548,307100.0
2008-03-24 13:00:00,22.25,22.28,22.23,22.24,429600.0,13.6486,13.667,13.6364,13.6425,429600.0
2008-03-24 13:05:00,22.24,22.3,22.23,22.3,311200.0,13.6425,13.6793,13.6364,13.6793,311200.0
2008-03-24 13:10:00,22.3,22.3,22.28,22.29,178000.0,13.6793,13.6793,13.667,13.6732,178000.0
2008-03-24 13:15:00,22.28,22.3,22.28,22.3,222600.0,13.667,13.6793,13.667,13.6793,222600.0
2008-03-24 13:20:00,22.31,22.35,22.3,22.34,340300.0,13.6854,13.71,13.6793,13.7038,340300.0
2008-03-24 13:25:00,22.34,22.34,22.32,22.34,299000.0,13.7038,13.7038,13.6916,13.7038,299000.0
2008-03-24 13:30:00,22.34,22.35,22.33,22.33,224000.0,13.7038,13.71,13.6977,13.6977,224000.0
2008-03-24 13:35:00,22.33,22.34,22.29,22.29,249800.0,13.6977,13.7038,13.6732,13.6732,249800.0
2008-03-24 13:40:00,22.3,22.32,22.25,22.25,281600.0,13.6793,13.6916,13.6486,13.6486,281600.0
2008-03-24 13:45:00,22.25,22.3,22.25,22.29,381600.0,13.6486,13.6793,13.6486,13.6732,381600.0
2008-03-24 13:50:00,22.3,22.33,22.29,22.32,197900.0,13.6793,13.6977,13.6732,13.6916,197900.0
2008-03-24 13:55:00,22.31,22.35,22.31,22.34,231300.0,13.6854,13.71,13.6854,13.7038,231300.0
2008-03-24 14:00:00,22.35,22.35,22.27,22.29,243400.0,13.71,13.71,13.6609,13.6732,243400.0
2008-03-24 14:05:00,22.29,22.29,22.25,22.27,538700.0,13.6732,13.6732,13.6486,13.6609,538700.0
2008-03-24 14:10:00,22.26,22.28,22.24,22.26,295400.0,13.6548,13.667,13.6425,13.6548,295400.0
2008-03-24 14:15:00,22.26,22.29,22.25,22.29,343700.0,13.6548,13.6732,13.6486,13.6732,343700.0
2008-03-24 14:20:00,22.29,22.29,22.25,22.26,421800.0,13.6732,13.6732,13.6486,13.6548,421800.0
2008-03-24 14:25:00,22.26,22.3,22.25,22.3,419100.0,13.6548,13.6793,13.6486,13.6793,419100.0
2008-03-24 14:30:00,22.29,22.3,22.27,22.28,294200.0,13.6732,13.6793,13.6609,13.667,294200.0
2008-03-24 14:35:00,22.28,22.3,22.27,22.29,249100.0,13.667,13.6793,13.6609,13.6732,249100.0
2008-03-24 14:40:00,22.3,22.33,22.28,22.33,487800.0,13.6793,13.6977,13.667,13.6977,487800.0
2008-03-24 14:45:00,22.33,22.33,22.29,22.3,455000.0,13.6977,13.6977,13.6732,13.6793,455000.0
2008-03-24 14:50:00,22.3,22.31,22.29,22.29,586900.0,13.6793,13.6854,13.6732,13.6732,586900.0
2008-03-24 14:55:00,22.29,22.3,22.27,22.28,1280800.0,13.6732,13.6793,13.6609,13.667,1280800.0
2008-03-24 15:00:00,22.28,22.29,22.25,22.26,644800.0,13.667,13.6732,13.6486,13.6548,644800.0
2008-03-24 15:05:00,22.27,22.29,22.24,22.27,460300.0,13.6609,13.6732,13.6425,13.6609,460300.0
2008-03-24 15:10:00,22.27,22.3,22.26,22.28,462400.0,13.6609,13.6793,13.6548,13.667,462400.0
2008-03-24 15:15:00,22.29,22.31,22.27,22.3,308700.0,13.6732,13.6854,13.6609,13.6793,308700.0
2008-03-24 15:20:00,22.3,22.31,22.27,22.29,504400.0,13.6793,13.6854,13.6609,13.6732,504400.0
2008-03-24 15:25:00,22.29,22.29,22.25,22.25,420500.0,13.6732,13.6732,13.6486,13.6486,420500.0
2008-03-24 15:30:00,22.25,22.31,22.24,22.28,888800.0,13.6486,13.6854,13.6425,13.667,888800.0
2008-03-24 15:35:00,22.29,22.29,22.26,22.26,782900.0,13.6732,13.6732,13.6548,13.6548,782900.0
2008-03-24 15:40:00,22.26,22.28,22.22,22.22,675900.0,13.6548,13.667,13.6302,13.6302,675900.0
2008-03-24 15:45:00,22.22,22.23,22.14,22.14,1977900.0,13.6302,13.6364,13.5811,13.5811,1977900.0
2008-03-24 15:50:00,22.14,22.21,22.14,22.18,1318800.0,13.5811,13.6241,13.5811,13.6057,1318800.0
2008-03-24 15:55:00,22.18,22.2,22.13,22.2,2282100.0,13.6057,13.6179,13.575,13.6179,2282100.0
2008-03-25 09:30:00,22.32,22.32,22.12,22.12,1133500.0,13.6916,13.6916,13.5689,13.5689,1133500.0
2008-03-25 09:35:00,22.12,22.24,22.08,22.24,979600.0,13.5689,13.6425,13.5443,13.6425,979600.0
2008-03-25 09:40:00,22.24,22.33,22.21,22.28,1339900.0,13.6425,13.6977,13.6241,13.667,1339900.0
2008-03-25 09:45:00,22.28,22.3,22.23,22.25,553500.0,13.667,13.6793,13.6364,13.6486,553500.0
2008-03-25 09:50:00,22.25,22.27,22.19,22.2,1121800.0,13.6486,13.6609,13.6118,13.6179,1121800.0
2008-03-25 09:55:00,22.19,22.2,22.07,22.07,1005700.0,13.6118,13.6179,13.5382,13.5382,1005700.0
2008-03-25 10:00:00,22.07,22.15,22.03,22.11,1207000.0,13.5382,13.5873,13.5137,13.5627,1207000.0
2008-03-25 10:05:00,22.11,22.13,22.06,22.09,542200.0,13.5627,13.575,13.5321,13.5505,542200.0
2008-03-25 10:10:00,22.09,22.13,22.08,22.11,327700.0,13.5505,13.575,13.5443,13.5627,327700.0
2008-03-25 10:15:00,22.11,22.14,22.1,22.13,551900.0,13.5627,13.5811,13.5566,13.575,551900.0
2008-03-25 10:20:00,22.12,22.17,22.1,22.12,531100.0,13.5689,13.5995,13.5566,13.5689,531100.0
2008-03-25 10:25:00,22.13,22.15,22.09,22.1,326200.0,13.575,13.5873,13.5505,13.5566,326200.0
2008-03-25 10:30:00,22.09,22.13,22.07,22.08,535400.0,13.5505,13.575,13.5382,13.5443,535400.0
2008-03-25 10:35:00,22.09,22.1,22.07,22.08,674200.0,13.5505,13.5566,13.5382,13.5443,674200.0
2008-03-25 10:40:00,22.08,22.11,22.07,22.11,472300.0,13.5443,13.5627,13.5382,13.5627,472300.0
2008-03-25 10:45:00,22.11,22.13,22.08,22.1,647600.0,13.5627,13.575,13.5443,13.5566,647600.0
2008-03-25 10:50:00,22.11,22.11,22.06,22.11,650900.0,13.5627,13.5627,13.5321,13.5627,650900.0
2008-03-25 10:55:00,22.1,22.12,22.08,22.12,759500.0,13.5566,13.5689,13.5443,13.5689,759500.0
2008-03-25 11:00:00,22.12,22.14,22.09,22.12,481500.0,13.5689,13.5811,13.5505,13.5689,481500.0
2008-03-25 11:05:00,22.12,22.15,22.12,22.14,628700.0,13.5689,13.5873,13.5689,13.5811,628700.0
2008-03-25 11:10:00,22.15,22.15,22.13,22.15,546200.0,13.5873,13.5873,13.575,13.5873,546200.0
2008-03-25 11:15:00,22.15,22.17,22.08,22.08,711800.0,13.5873,13.5995,13.5443,13.5443,711800.0
2008-03-25 11:20:00,22.08,22.13,22.08,22.1,489000.0,13.5443,13.575,13.5443,13.5566,489000.0
2008-03-25 11:25:00,22.1,22.16,22.1,22.13,253500.0,13.5566,13.5934,13.5566,13.575,253500.0
2008-03-25 11:30:00,22.13,22.14,22.11,22.12,621500.0,13.575,13.5811,13.5627,13.5689,621500.0
2008-03-25 11:35:00,22.12,22.18,22.1,22.13,658900.0,13.5689,13.6057,13.5566,13.575,658900.0
2008-03-25 11:40:00,22.14,22.16,22.11,22.15,373400.0,13.5811,13.5934,13.5627,13.5873,373400.0
2008-03-25 11:45:00,22.15,22.15,22.09,22.1,433800.0,13.5873,13.5873,13.5505,13.5566,433800.0
2008-03-25 11:50:00,22.1,22.14,22.09,22.13,440400.0,13.5566,13.5811,13.5505,13.575,440400.0
2008-03-25 11:55:00,22.13,22.13,22.08,22.09,359800.0,13.575,13.575,13.5443,13.5505,359800.0
2008-03-25 12:00:00,22.09,22.13,22.06,22.13,562100.0,13.5505,13.575,13.5321,13.575,562100.0
2008-03-25 12:05:00,22.13,22.18,22.12,22.18,496500.0,13.575,13.6057,13.5689,13.6057,496500.0
2008-03-25 12:10:00,22.17,22.18,22.13,22.16,419400.0,13.5995,13.6057,13.575,13.5934,419400.0
2008-03-25 12:15:00,22.15,22.24,22.15,22.23,434500.0,13.5873,13.6425,13.5873,13.6364,434500.0
2008-03-25 12:20:00,22.22,22.24,22.18,22.21,524200.0,13.6302,13.6425,13.6057,13.6241,524200.0
2008-03-25 12:25:00,22.21,22.25,22.2,22.24,523800.0,13.6241,13.6486,13.6179,13.6425,523800.0
2008-03-25 12:30:00,22.24,22.26,22.22,22.24,380500.0,13.6425,13.6548,13.6302,13.6425,380500.0
2008-03-25 12:35:00,22.24,22.25,22.2,22.24,348800.0,13.6425,13.6486,13.6179,13.6425,348800.0
2008-03-25 12:40:00,22.23,22.25,22.23,22.24,326800.0,13.6364,13.6486,13.6364,13.6425,326800.0
2008-03-25 12:45:00,22.24,22.28,22.23,22.25,691100.0,13.6425,13.667,13.6364,13.6486,691100.0
2008-03-25 12:50:00,22.26,22.28,22.25,22.26,297900.0,13.6548,13.667,13.6486,13.6548,297900.0
2008-03-25 12:55:00,22.27,22.28,22.23,22.23,332400.0,13.6609,13.667,13.6364,13.6364,332400.0
2008-03-25 13:00:00,22.23,22.25,22.21,22.21,251500.0,13.6364,13.6486,13.6241,13.6241,251500.0
2008-03-25 13:05:00,22.21,22.22,22.17,22.19,355900.0,13.6241,13.6302,13.5995,13.6118,355900.0
2008-03-25 13:10:00,22.19,22.22,22.18,22.21,352900.0,13.6118,13.6302,13.6057,13.6241,352900.0
2008-03-25 13:15:00,22.22,22.24,22.21,22.22,146400.0,13.6302,13.6425,13.6241,13.6302,146400.0
2008-03-25 13:20:00,22.23,22.26,22.21,22.25,228500.0,13.6364,13.6548,13.6241,13.6486,228500.0
2008-03-25 13:25:00,22.25,22.25,22.22,22.23,161100.0,13.6486,13.6486,13.6302,13.6364,161100.0
2008-03-25 13:30:00,22.23,22.29,22.22,22.24,483000.0,13.6364,13.6732,13.6302,13.6425,483000.0
2008-03-25 13:35:00,22.24,22.26,22.2,22.21,438100.0,13.6425,13.6548,13.6179,13.6241,438100.0
2008-03-25 13:40:00,22.2,22.22,22.18,22.21,498200.0,13.6179,13.6302,13.6057,13.6241,498200.0
2008-03-25 13:45:00,22.21,22.26,22.19,22.26,362800.0,13.6241,13.6548,13.6118,13.6548,362800.0
2008-03-25 13:50:00,22.26,22.3,22.25,22.29,559900.0,13.6548,13.6793,13.6486,13.6732,559900.0
2008-03-25 13:55:00,22.3,22.35,22.29,22.34,768600.0,13.6793,13.71,13.6732,13.7038,768600.0
2008-03-25 14:00:00,22.33,22.36,22.3,22.35,591500.0,13.6977,13.7161,13.6793,13.71,591500.0
2008-03-25 14:05:00,22.35,22.39,22.35,22.39,582600.0,13.71,13.7345,13.71,13.7345,582600.0
2008-03-25 14:10:00,22.38,22.4,22.34,22.34,450600.0,13.7284,13.7406,13.7038,13.7038,450600.0
2008-03-25 14:15:00,22.34,22.35,22.31,22.32,406000.0,13.7038,13.71,13.6854,13.6916,406000.0
2008-03-25 14:20:00,22.31,22.33,22.28,22.3,562100.0,13.6854,13.6977,13.667,13.6793,562100.0
2008-03-25 14:25:00,22.3,22.31,22.28,22.29,338400.0,13.6793,13.6854,13.667,13.6732,338400.0
2008-03-25 14:30:00,22.29,22.3,22.27,22.27,494400.0,13.6732,13.6793,13.6609,13.6609,494400.0
2008-03-25 14:35:00,22.27,22.3,22.27,22.28,413700.0,13.6609,13.6793,13.6609,13.667,413700.0
2008-03-25 14:40:00,22.28,22.29,22.25,22.27,430300.0,13.667,13.6732,13.6486,13.6609,430300.0
2008-03-25 14:45:00,22.27,22.28,22.21,22.25,622900.0,13.6609,13.667,13.6241,13.6486,622900.0
2008-03-25 14:50:00,22.25,22.32,22.24,22.31,834900.0,13.6486,13.6916,13.6425,13.6854,834900.0
2008-03-25 14:55:00,22.32,22.34,22.3,22.33,461400.0,13.6916,13.7038,13.6793,13.6977,461400.0
2008-03-25 15:00:00,22.33,22.37,22.33,22.36,303200.0,13.6977,13.7222,13.6977,13.7161,303200.0
2008-03-25 15:05:00,22.35,22.36,22.3,22.3,503300.0,13.71,13.7161,13.6793,13.6793,503300.0
2008-03-25 15:10:00,22.3,22.35,22.29,22.33,455600.0,13.6793,13.71,13.6732,13.6977,455600.0
2008-03-25 15:15:00,22.33,22.35,22.33,22.33,332400.0,13.6977,13.71,13.6977,13.6977,332400.0
2008-03-25 15:20:00,22.34,22.37,22.27,22.37,393100.0,13.7038,13.7222,13.6609,13.7222,393100.0
2008-03-25 15:25:00,22.36,22.37,22.33,22.34,354300.0,13.7161,13.7222,13.6977,13.7038,354300.0
2008-03-25 15:30:00,22.35,22.38,22.35,22.36,389200.0,13.71,13.7284,13.71,13.7161,389200.0
2008-03-25 15:35:00,22.35,22.36,22.33,22.33,323300.0,13.71,13.7161,13.6977,13.6977,323300.0
2008-03-25 15:40:00,22.34,22.36,22.31,22.32,718400.0,13.7038,13.7161,13.6854,13.6916,718400.0
2008-03-25 15:45:00,22.32,22.33,22.27,22.31,862200.0,13.6916,13.6977,13.6609,13.6854,862200.0
2008-03-25 15:50:00,22.31,22.32,22.2,22.22,1465400.0,13.6854,13.6916,13.6179,13.6302,1465400.0
2008-03-25 15:55:00,22.22,22.25,22.2,22.23,1521200.0,13.6302,13.6486,13.6179,13.6364,1521200.0
2008-03-26 09:30:00,22.03,22.07,21.87,21.99,1543400.0,13.5137,13.5382,13.4155,13.4891,1543400.0
2008-03-26 09:35:00,21.99,22.02,21.95,22.02,452800.0,13.4891,13.5075,13.4646,13.5075,452800.0
2008-03-26 09:40:00,22.01,22.05,21.91,21.98,1028800.0,13.5014,13.5259,13.4401,13.483,1028800.0
2008-03-26 09:45:00,21.98,21.98,21.9,21.91,959800.0,13.483,13.483,13.4339,13.4401,959800.0
2008-03-26 09:50:00,21.9,21.93,21.85,21.88,758300.0,13.4339,13.4523,13.4033,13.4217,758300.0
2008-03-26 09:55:00,21.88,21.93,21.87,21.92,465700.0,13.4217,13.4523,13.4155,13.4462,465700.0
2008-03-26 10:00:00,21.93,21.95,21.9,21.91,1204900.0,13.4523,13.4646,13.4339,13.4401,1204900.0
2008-03-26 10:05:00,21.91,21.94,21.87,21.88,897300.0,13.4401,13.4585,13.4155,13.4217,897300.0
2008-03-26 10:10:00,21.89,21.92,21.86,21.89,963500.0,13.4278,13.4462,13.4094,13.4278,963500.0
2008-03-26 10:15:00,21.88,21.9,21.84,21.84,783900.0,13.4217,13.4339,13.3971,13.3971,783900.0
2008-03-26 10:20:00,21.84,21.86,21.83,21.86,555000.0,13.3971,13.4094,13.391,13.4094,555000.0
2008-03-26 10:25:00,21.86,21.88,21.83,21.85,752800.0,13.4094,13.4217,13.391,13.4033,752800.0
2008-03-26 10:30:00,21.84,21.85,21.73,21.74,1046400.0,13.3971,13.4033,13.3296,13.3358,1046400.0
2008-03-26 10:35:00,21.73,21.78,21.71,21.76,989300.0,13.3296,13.3603,13.3174,13.348,989300.0
2008-03-26 10:40:00,21.76,21.76,21.73,21.74,684100.0,13.348,13.348,13.3296,13.3358,684100.0
2008-03-26 10:45:00,21.74,21.76,21.71,21.71,723000.0,13.3358,13.348,13.3174,13.3174,723000.0
2008-03-26 10:50:00,21.71,21.76,21.71,21.74,636800.0,13.3174,13.348,13.3174,13.3358,636800.0
2008-03-26 10:55:00,21.74,21.78,21.74,21.78,732000.0,13.3358,13.3603,13.3358,13.3603,732000.0
2008-03-26 11:00:00,21.78,21.78,21.74,21.76,413400.0,13.3603,13.3603,13.3358,13.348,413400.0
2008-03-26 11:05:00,21.76,21.79,21.76,21.76,382500.0,13.348,13.3664,13.348,13.348,382500.0
2008-03-26 11:10:00,21.77,21.79,21.76,21.78,319500.0,13.3542,13.3664,13.348,13.3603,319500.0
2008-03-26 11:15:00,21.78,21.8,21.77,21.8,496300.0,13.3603,13.3726,13.3542,13.3726,496300.0
2008-03-26 11:20:00,21.8,21.87,21.78,21.86,835700.0,13.3726,13.4155,13.3603,13.4094,835700.0
2008-03-26 11:25:00,21.86,21.93,21.86,21.92,1244100.0,13.4094,13.4523,13.4094,13.4462,1244100.0
2008-03-26 11:30:00,21.92,21.99,21.92,21.99,1427500.0,13.4462,13.4891,13.4462,13.4891,1427500.0
2008-03-26 11:35:00,21.99,22.0,21.97,21.99,712700.0,13.4891,13.4953,13.4769,13.4891,712700.0
2008-03-26 11:40:00,21.99,22.01,21.95,21.96,1313800.0,13.4891,13.5014,13.4646,13.4707,1313800.0
2008-03-26 11:45:00,21.96,22.05,21.96,22.04,696400.0,13.4707,13.5259,13.4707,13.5198,696400.0
2008-03-26 11:50:00,22.04,22.07,22.0,22.0,514800.0,13.5198,13.5382,13.4953,13.4953,514800.0
2008-03-26 11:55:00,22.01,22.02,21.93,21.94,495400.0,13.5014,13.5075,13.4523,13.4585,495400.0
2008-03-26 12:00:00,21.94,21.95,21.92,21.92,520900.0,13.4585,13.4646,13.4462,13.4462,520900.0
2008-03-26 12:05:00,21.92,21.95,21.92,21.94,310000.0,13.4462,13.4646,13.4462,13.4585,310000.0
2008-03-26 12:10:00,21.94,21.95,21.92,21.92,277700.0,13.4585,13.4646,13.4462,13.4462,277700.0
2008-03-26 12:15:00,21.92,21.93,21.89,21.89,195000.0,13.4462,13.4523,13.4278,13.4278,195000.0
2008-03-26 12:20:00,21.89,21.91,21.88,21.89,227800.0,13.4278,13.4401,13.4217,13.4278,227800.0
2008-03-26 12:25:00,21.89,21.91,21.86,21.89,433500.0,13.4278,13.4401,13.4094,13.4278,433500.0
2008-03-26 12:30:00,21.89,21.9,21.86,21.87,605600.0,13.4278,13.4339,13.4094,13.4155,605600.0
2008-03-26 12:35:00,21.86,21.87,21.84,21.85,74800.0,13.4094,13.4155,13.3971,13.4033,74800.0
2008-03-26 12:40:00,21.84,21.88,21.83,21.84,693300.0,13.3971,13.4217,13.391,13.3971,693300.0
2008-03-26 12:45:00,21.85,21.89,21.83,21.89,301000.0,13.4033,13.4278,13.391,13.4278,301000.0
2008-03-26 12:50:00,21.88,21.89,21.84,21.86,397000.0,13.4217,13.4278,13.3971,13.4094,397000.0
2008-03-26 12:55:00,21.85,21.86,21.84,21.85,243100.0,13.4033,13.4094,13.3971,13.4033,243100.0
2008-03-26 13:00:00,21.86,21.9,21.85,21.88,241200.0,13.4094,13.4339,13.4033,13.4217,241200.0
2008-03-26 13:05:00,21.88,21.9,21.85,21.86,182100.0,13.4217,13.4339,13.4033,13.4094,182100.0
2008-03-26 13:10:00,21.85,21.86,21.84,21.84,161800.0,13.4033,13.4094,13.3971,13.3971,161800.0
2008-03-26 13:15:00,21.84,21.84,21.8,21.82,448700.0,13.3971,13.3971,13.3726,13.3848,448700.0
2008-03-26 13:20:00,21.83,21.84,21.8,21.82,200800.0,13.391,13.3971,13.3726,13.3848,200800.0
2008-03-26 13:25:00,21.82,21.84,21.81,21.83,191900.0,13.3848,13.3971,13.3787,13.391,191900.0
2008-03-26 13:30:00,21.83,21.83,21.76,21.77,404700.0,13.391,13.391,13.348,13.3542,404700.0
2008-03-26 13:35:00,21.77,21.78,21.75,21.78,451300.0,13.3542,13.3603,13.3419,13.3603,451300.0
2008-03-26 13:40:00,21.78,21.8,21.77,21.78,308900.0,13.3603,13.3726,13.3542,13.3603,308900.0
2008-03-26 13:45:00,21.78,21.79,21.77,21.78,291500.0,13.3603,13.3664,13.3542,13.3603,291500.0
2008-03-26 13:50:00,21.79,21.81,21.78,21.79,217300.0,13.3664,13.3787,13.3603,13.3664,217300.0
2008-03-26 13:55:00,21.79,21.8,21.78,21.78,179600.0,13.3664,13.3726,13.3603,13.3603,179600.0
2008-03-26 14:00:00,21.79,21.79,21.77,21.79,352200.0,13.3664,13.3664,13.3542,13.3664,352200.0
2008-03-26 14:05:00,21.78,21.84,21.78,21.83,357700.0,13.3603,13.3971,13.3603,13.391,357700.0
2008-03-26 14:10:00,21.83,21.88,21.83,21.88,497000.0,13.391,13.4217,13.391,13.4217,497000.0
2008-03-26 14:15:00,21.88,21.91,21.88,21.89,538100.0,13.4217,13.4401,13.4217,13.4278,538100.0
2008-03-26 14:20:00,21.9,21.9,21.86,21.88,295000.0,13.4339,13.4339,13.4094,13.4217,295000.0
2008-03-26 14:25:00,21.89,21.91,21.87,21.89,239000.0,13.4278,13.4401,13.4155,13.4278,239000.0
2008-03-26 14:30:00,21.89,21.94,21.88,21.93,561900.0,13.4278,13.4585,13.4217,13.4523,561900.0
2008-03-26 14:35:00,21.94,21.97,21.87,21.88,552200.0,13.4585,13.4769,13.4155,13.4217,552200.0
2008-03-26 14:40:00,21.87,21.88,21.78,21.79,558600.0,13.4155,13.4217,13.3603,13.3664,558600.0
2008-03-26 14:45:00,21.79,21.84,21.79,21.81,545000.0,13.3664,13.3971,13.3664,13.3787,545000.0
2008-03-26 14:50:00,21.81,21.86,21.81,21.84,334400.0,13.3787,13.4094,13.3787,13.3971,334400.0
2008-03-26 14:55:00,21.84,21.93,21.83,21.92,611600.0,13.3971,13.4523,13.391,13.4462,611600.0
2008-03-26 15:00:00,21.92,21.94,21.89,21.93,1097900.0,13.4462,13.4585,13.4278,13.4523,1097900.0
2008-03-26 15:05:00,21.93,21.96,21.9,21.95,545900.0,13.4523,13.4707,13.4339,13.4646,545900.0
2008-03-26 15:10:00,21.96,21.96,21.89,21.92,608300.0,13.4707,13.4707,13.4278,13.4462,608300.0
2008-03-26 15:15:00,21.92,21.93,21.85,21.87,465100.0,13.4462,13.4523,13.4033,13.4155,465100.0
2008-03-26 15:20:00,21.87,21.89,21.85,21.88,385100.0,13.4155,13.4278,13.4033,13.4217,385100.0
2008-03-26 15:25:00,21.88,21.88,21.81,21.83,473200.0,13.4217,13.4217,13.3787,13.391,473200.0
2008-03-26 15:30:00,21.82,21.85,21.82,21.83,455600.0,13.3848,13.4033,13.3848,13.391,455600.0
2008-03-26 15:35:00,21.82,21.84,21.79,21.83,603000.0,13.3848,13.3971,13.3664,13.391,603000.0
2008-03-26 15:40:00,21.83,21.84,21.81,21.82,433400.0,13.391,13.3971,13.3787,13.3848,433400.0
2008-03-26 15:45:00,21.82,21.86,21.82,21.85,559700.0,13.3848,13.4094,13.3848,13.4033,559700.0
2008-03-26 15:50:00,21.86,21.89,21.83,21.86,869600.0,13.4094,13.4278,13.391,13.4094,869600.0
2008-03-26 15:55:00,21.86,21.89,21.83,21.86,1118900.0,13.4094,13.4278,13.391,13.4094,1118900.0
2008-03-27 09:30:00,21.88,21.91,21.69,21.69,1067800.0,13.4217,13.4401,13.3051,13.3051,1067800.0
2008-03-27 09:35:00,21.69,21.7,21.48,21.53,1461000.0,13.3051,13.3112,13.1763,13.207,1461000.0
2008-03-27 09:40:00,21.53,21.75,21.5,21.74,1689500.0,13.207,13.3419,13.1886,13.3358,1689500.0
2008-03-27 09:45:00,21.74,21.82,21.67,21.76,1320700.0,13.3358,13.3848,13.2928,13.348,1320700.0
2008-03-27 09:50:00,21.76,21.77,21.62,21.68,1084900.0,13.348,13.3542,13.2622,13.299,1084900.0
2008-03-27 09:55:00,21.68,21.74,21.68,21.72,1097000.0,13.299,13.3358,13.299,13.3235,1097000.0
2008-03-27 10:00:00,21.71,21.73,21.69,21.7,698500.0,13.3174,13.3296,13.3051,13.3112,698500.0
2008-03-27 10:05:00,21.7,21.71,21.68,21.69,330300.0,13.3112,13.3174,13.299,13.3051,330300.0
2008-03-27 10:10:00,21.69,21.7,21.67,21.69,420900.0,13.3051,13.3112,13.2928,13.3051,420900.0
2008-03-27 10:15:00,21.69,21.7,21.64,21.64,691100.0,13.3051,13.3112,13.2744,13.2744,691100.0
2008-03-27 10:20:00,21.64,21.64,21.5,21.52,1913500.0,13.2744,13.2744,13.1886,13.2008,1913500.0
2008-03-27 10:25:00,21.51,21.53,21.4,21.41,2313400.0,13.1947,13.207,13.1272,13.1333,2313400.0
2008-03-27 10:30:00,21.41,21.44,21.37,21.41,1469400.0,13.1333,13.1517,13.1088,13.1333,1469400.0
2008-03-27 10:35:00,21.41,21.43,21.36,21.38,1795100.0,13.1333,13.1456,13.1027,13.1149,1795100.0
2008-03-27 10:40:00,21.38,21.39,21.35,21.38,774600.0,13.1149,13.1211,13.0965,13.1149,774600.0
2008-03-27 10:45:00,21.38,21.38,21.33,21.36,895900.0,13.1149,13.1149,13.0843,13.1027,895900.0
2008-03-27 10:50:00,21.36,21.39,21.34,21.37,924500.0,13.1027,13.1211,13.0904,13.1088,924500.0
2008-03-27 10:55:00,21.37,21.4,21.35,21.39,707000.0,13.1088,13.1272,13.0965,13.1211,707000.0
2008-03-27 11:00:00,21.38,21.46,21.38,21.45,1026900.0,13.1149,13.164,13.1149,13.1579,1026900.0
2008-03-27 11:05:00,21.45,21.46,21.4,21.44,1015100.0,13.1579,13.164,13.1272,13.1517,1015100.0
2008-03-27 11:10:00,21.44,21.45,21.37,21.37,655400.0,13.1517,13.1579,13.1088,13.1088,655400.0
2008-03-27 11:15:00,21.37,21.39,21.35,21.36,711700.0,13.1088,13.1211,13.0965,13.1027,711700.0
2008-03-27 11:20:00,21.36,21.39,21.36,21.37,465100.0,13.1027,13.1211,13.1027,13.1088,465100.0
2008-03-27 11:25:00,21.37,21.43,21.37,21.4,697500.0,13.1088,13.1456,13.1088,13.1272,697500.0
2008-03-27 11:30:00,21.41,21.43,21.39,21.42,538800.0,13.1333,13.1456,13.1211,13.1395,538800.0
2008-03-27 11:35:00,21.42,21.45,21.4,21.45,339900.0,13.1395,13.1579,13.1272,13.1579,339900.0
2008-03-27 11:40:00,21.44,21.51,21.41,21.51,694300.0,13.1517,13.1947,13.1333,13.1947,694300.0
2008-03-27 11:45:00,21.5,21.52,21.47,21.49,641600.0,13.1886,13.2008,13.1702,13.1824,641600.0
2008-03-27 11:50:00,21.49,21.52,21.48,21.52,443500.0,13.1824,13.2008,13.1763,13.2008,443500.0
2008-03-27 11:55:00,21.52,21.52,21.47,21.48,476400.0,13.2008,13.2008,13.1702,13.1763,476400.0
2008-03-27 12:00:00,21.48,21.49,21.41,21.42,970800.0,13.1763,13.1824,13.1333,13.1395,970800.0
2008-03-27 12:05:00,21.42,21.44,21.41,21.42,483300.0,13.1395,13.1517,13.1333,13.1395,483300.0
2008-03-27 12:10:00,21.43,21.51,21.42,21.5,467200.0,13.1456,13.1947,13.1395,13.1886,467200.0
2008-03-27 12:15:00,21.49,21.49,21.44,21.47,549200.0,13.1824,13.1824,13.1517,13.1702,549200.0
2008-03-27 12:20:00,21.47,21.51,21.45,21.46,834400.0,13.1702,13.1947,13.1579,13.164,834400.0
2008-03-27 12:25:00,21.46,21.5,21.42,21.49,913900.0,13.164,13.1886,13.1395,13.1824,913900.0
2008-03-27 12:30:00,21.48,21.51,21.48,21.48,783400.0,13.1763,13.1947,13.1763,13.1763,783400.0
2008-03-27 12:35:00,21.49,21.51,21.48,21.48,270900.0,13.1824,13.1947,13.1763,13.1763,270900.0
2008-03-27 12:40:00,21.48,21.53,21.48,21.53,550500.0,13.1763,13.207,13.1763,13.207,550500.0
2008-03-27 12:45:00,21.53,21.55,21.48,21.52,568900.0,13.207,13.2192,13.1763,13.2008,568900.0
2008-03-27 12:50:00,21.51,21.51,21.46,21.49,943000.0,13.1947,13.1947,13.164,13.1824,943000.0
2008-03-27 12:55:00,21.48,21.51,21.46,21.47,578000.0,13.1763,13.1947,13.164,13.1702,578000.0
2008-03-27 13:00:00,21.47,21.49,21.41,21.42,987000.0,13.1702,13.1824,13.1333,13.1395,987000.0
2008-03-27 13:05:00,21.42,21.45,21.4,21.44,1128800.0,13.1395,13.1579,13.1272,13.1517,1128800.0
2008-03-27 13:10:00,21.43,21.49,21.41,21.49,517100.0,13.1456,13.1824,13.1333,13.1824,517100.0
2008-03-27 13:15:00,21.49,21.5,21.46,21.46,458000.0,13.1824,13.1886,13.164,13.164,458000.0
2008-03-27 13:20:00,21.45,21.46,21.42,21.42,512600.0,13.1579,13.164,13.1395,13.1395,512600.0
2008-03-27 13:25:00,21.42,21.44,21.39,21.39,489600.0,13.1395,13.1517,13.1211,13.1211,489600.0
2008-03-27 13:30:00,21.39,21.41,21.35,21.35,878200.0,13.1211,13.1333,13.0965,13.0965,878200.0
2008-03-27 13:35:00,21.35,21.37,21.32,21.35,1089000.0,13.0965,13.1088,13.0781,13.0965,1089000.0
2008-03-27 13:40:00,21.34,21.35,21.18,21.27,2095300.0,13.0904,13.0965,12.9923,13.0475,2095300.0
2008-03-27 13:45:00,21.26,21.33,21.26,21.3,1051400.0,13.0413,13.0843,13.0413,13.0659,1051400.0
2008-03-27 13:50:00,21.31,21.32,21.27,21.32,396600.0,13.072,13.0781,13.0475,13.0781,396600.0
2008-03-27 13:55:00,21.32,21.34,21.3,21.32,345200.0,13.0781,13.0904,13.0659,13.0781,345200.0
2008-03-27 14:00:00,21.32,21.33,21.24,21.25,837900.0,13.0781,13.0843,13.0291,13.0352,837900.0
2008-03-27 14:05:00,21.25,21.25,21.22,21.23,782100.0,13.0352,13.0352,13.0168,13.0229,782100.0
2008-03-27 14:10:00,21.23,21.28,21.22,21.25,812600.0,13.0229,13.0536,13.0168,13.0352,812600.0
2008-03-27 14:15:00,21.26,21.27,21.21,21.22,672200.0,13.0413,13.0475,13.0107,13.0168,672200.0
2008-03-27 14:20:00,21.22,21.27,21.22,21.24,559300.0,13.0168,13.0475,13.0168,13.0291,559300.0
2008-03-27 14:25:00,21.24,21.25,21.2,21.21,871900.0,13.0291,13.0352,13.0045,13.0107,871900.0
2008-03-27 14:30:00,21.21,21.23,21.2,21.22,522400.0,13.0107,13.0229,13.0045,13.0168,522400.0
2008-03-27 14:35:00,21.22,21.3,21.22,21.29,693800.0,13.0168,13.0659,13.0168,13.0597,693800.0
2008-03-27 14:40:00,21.29,21.32,21.25,21.27,814300.0,13.0597,13.0781,13.0352,13.0475,814300.0
2008-03-27 14:45:00,21.27,21.3,21.26,21.3,359800.0,13.0475,13.0659,13.0413,13.0659,359800.0
2008-03-27 14:50:00,21.3,21.34,21.26,21.26,990100.0,13.0659,13.0904,13.0413,13.0413,990100.0
2008-03-27 14:55:00,21.27,21.27,21.21,21.22,840600.0,13.0475,13.0475,13.0107,13.0168,840600.0
2008-03-27 15:00:00,21.22,21.29,21.2,21.29,548400.0,13.0168,13.0597,13.0045,13.0597,548400.0
2008-03-27 15:05:00,21.28,21.3,21.24,21.29,509100.0,13.0536,13.0659,13.0291,13.0597,509100.0
2008-03-27 15:10:00,21.29,21.31,21.25,21.31,509100.0,13.0597,13.072,13.0352,13.072,509100.0
2008-03-27 15:15:00,21.31,21.31,21.27,21.28,296000.0,13.072,13.072,13.0475,13.0536,296000.0
2008-03-27 15:20:00,21.29,21.29,21.24,21.27,787300.0,13.0597,13.0597,13.0291,13.0475,787300.0
2008-03-27 15:25:00,21.28,21.32,21.27,21.3,611200.0,13.0536,13.0781,13.0475,13.0659,611200.0
2008-03-27 15:30:00,21.3,21.31,21.26,21.26,738200.0,13.0659,13.072,13.0413,13.0413,738200.0
2008-03-27 15:35:00,21.26,21.26,21.16,21.16,1084700.0,13.0413,13.0413,12.98,12.98,1084700.0
2008-03-27 15:40:00,21.16,21.19,21.16,21.17,733700.0,12.98,12.9984,12.98,12.9861,733700.0
2008-03-27 15:45:00,21.16,21.17,21.15,21.15,1046100.0,12.98,12.9861,12.9739,12.9739,1046100.0
2008-03-27 15:50:00,21.15,21.18,21.12,21.17,1597500.0,12.9739,12.9923,12.9555,12.9861,1597500.0
2008-03-27 15:55:00,21.16,21.17,21.09,21.09,2792300.0,12.98,12.9861,12.9371,12.9371,2792300.0
2008-03-28 09:30:00,21.2,21.4,21.14,21.39,1782000.0,13.0045,13.1272,12.9677,13.1211,1782000.0
2008-03-28 09:35:00,21.38,21.39,21.26,21.35,509100.0,13.1149,13.1211,13.0413,13.0965,509100.0
2008-03-28 09:40:00,21.35,21.37,21.32,21.36,630300.0,13.0965,13.1088,13.0781,13.1027,630300.0
2008-03-28 09:45:00,21.36,21.36,21.28,21.32,774400.0,13.1027,13.1027,13.0536,13.0781,774400.0
2008-03-28 09:50:00,21.31,21.43,21.31,21.37,946100.0,13.072,13.1456,13.072,13.1088,946100.0
2008-03-28 09:55:00,21.37,21.39,21.31,21.31,918300.0,13.1088,13.1211,13.072,13.072,918300.0
2008-03-28 10:00:00,21.32,21.38,21.3,21.38,700000.0,13.0781,13.1149,13.0659,13.1149,700000.0
2008-03-28 10:05:00,21.38,21.38,21.32,21.35,2391900.0,13.1149,13.1149,13.0781,13.0965,2391900.0
2008-03-28 10:10:00,21.36,21.37,21.31,21.31,2223100.0,13.1027,13.1088,13.072,13.072,2223100.0
2008-03-28 10:15:00,21.31,21.32,21.25,21.28,1339400.0,13.072,13.0781,13.0352,13.0536,1339400.0
2008-03-28 10:20:00,21.28,21.32,21.27,21.3,508000.0,13.0536,13.0781,13.0475,13.0659,508000.0
2008-03-28 10:25:00,21.3,21.33,21.28,21.32,652600.0,13.0659,13.0843,13.0536,13.0781,652600.0
2008-03-28 10:30:00,21.32,21.36,21.3,21.32,1292400.0,13.0781,13.1027,13.0659,13.0781,1292400.0
2008-03-28 10:35:00,21.32,21.34,21.27,21.27,782200.0,13.0781,13.0904,13.0475,13.0475,782200.0
2008-03-28 10:40:00,21.28,21.28,21.25,21.26,1080700.0,13.0536,13.0536,13.0352,13.0413,1080700.0
2008-03-28 10:45:00,21.26,21.3,21.25,21.26,506400.0,13.0413,13.0659,13.0352,13.0413,506400.0
2008-03-28 10:50:00,21.26,21.29,21.25,21.28,373300.0,13.0413,13.0597,13.0352,13.0536,373300.0
2008-03-28 10:55:00,21.29,21.3,21.25,21.26,749300.0,13.0597,13.0659,13.0352,13.0413,749300.0
2008-03-28 11:00:00,21.26,21.26,21.22,21.23,582200.0,13.0413,13.0413,13.0168,13.0229,582200.0
2008-03-28 11:05:00,21.24,21.28,21.24,21.25,697600.0,13.0291,13.0536,13.0291,13.0352,697600.0
2008-03-28 11:10:00,21.26,21.26,21.22,21.25,620200.0,13.0413,13.0413,13.0168,13.0352,620200.0
2008-03-28 11:15:00,21.25,21.25,21.17,21.18,859100.0,13.0352,13.0352,12.9861,12.9923,859100.0
2008-03-28 11:20:00,21.18,21.21,21.16,21.2,388100.0,12.9923,13.0107,12.98,13.0045,388100.0
2008-03-28 11:25:00,21.2,21.21,21.17,21.18,230700.0,13.0045,13.0107,12.9861,12.9923,230700.0
2008-03-28 11:30:00,21.18,21.23,21.17,21.23,543200.0,12.9923,13.0229,12.9861,13.0229,543200.0
2008-03-28 11:35:00,21.23,21.25,21.22,21.22,484000.0,13.0229,13.0352,13.0168,13.0168,484000.0
2008-03-28 11:40:00,21.23,21.25,21.21,21.23,388300.0,13.0229,13.0352,13.0107,13.0229,388300.0
2008-03-28 11:45:00,21.24,21.26,21.21,21.23,635400.0,13.0291,13.0413,13.0107,13.0229,635400.0
2008-03-28 11:50:00,21.23,21.23,21.17,21.19,505100.0,13.0229,13.0229,12.9861,12.9984,505100.0
2008-03-28 11:55:00,21.2,21.21,21.16,21.16,809600.0,13.0045,13.0107,12.98,12.98,809600.0
2008-03-28 12:00:00,21.17,21.18,21.15,21.15,541900.0,12.9861,12.9923,12.9739,12.9739,541900.0
2008-03-28 12:05:00,21.16,21.16,21.05,21.09,1032600.0,12.98,12.98,12.9125,12.9371,1032600.0
2008-03-28 12:10:00,21.09,21.09,21.05,21.08,471900.0,12.9371,12.9371,12.9125,12.9309,471900.0
2008-03-28 12:15:00,21.07,21.09,21.02,21.02,623800.0,12.9248,12.9371,12.8941,12.8941,623800.0
2008-03-28 12:20:00,21.02,21.05,21.02,21.05,303200.0,12.8941,12.9125,12.8941,12.9125,303200.0
2008-03-28 12:25:00,21.05,21.05,21.03,21.04,202800.0,12.9125,12.9125,12.9002,12.9064,202800.0
2008-03-28 12:30:00,21.04,21.06,21.04,21.06,170100.0,12.9064,12.9186,12.9064,12.9186,170100.0
2008-03-28 12:35:00,21.06,21.06,21.02,21.02,324700.0,12.9186,12.9186,12.8941,12.8941,324700.0
2008-03-28 12:40:00,21.03,21.05,20.96,20.98,917300.0,12.9002,12.9125,12.8573,12.8696,917300.0
2008-03-28 12:45:00,20.98,20.98,20.89,20.91,766400.0,12.8696,12.8696,12.8144,12.8266,766400.0
2008-03-28 12:50:00,20.9,20.93,20.9,20.93,182500.0,12.8205,12.8389,12.8205,12.8389,182500.0
2008-03-28 12:55:00,20.92,20.97,20.92,20.97,362500.0,12.8328,12.8634,12.8328,12.8634,362500.0
2008-03-28 13:00:00,20.97,21.02,20.96,21.02,364500.0,12.8634,12.8941,12.8573,12.8941,364500.0
2008-03-28 13:05:00,21.02,21.02,20.99,20.99,393800.0,12.8941,12.8941,12.8757,12.8757,393800.0
2008-03-28 13:10:00,20.99,21.04,20.99,21.03,371700.0,12.8757,12.9064,12.8757,12.9002,371700.0
2008-03-28 13:15:00,21.03,21.06,21.01,21.05,277600.0,12.9002,12.9186,12.888,12.9125,277600.0
2008-03-28 13:20:00,21.06,21.08,21.01,21.02,469700.0,12.9186,12.9309,12.888,12.8941,469700.0
2008-03-28 13:25:00,21.02,21.02,21.0,21.0,262000.0,12.8941,12.8941,12.8818,12.8818,262000.0
2008-03-28 13:30:00,21.0,21.01,20.97,20.97,314500.0,12.8818,12.888,12.8634,12.8634,314500.0
2008-03-28 13:35:00,20.98,20.99,20.96,20.98,303300.0,12.8696,12.8757,12.8573,12.8696,303300.0
2008-03-28 13:40:00,20.98,20.98,20.91,20.92,696800.0,12.8696,12.8696,12.8266,12.8328,696800.0
2008-03-28 13:45:00,20.92,20.99,20.91,20.95,489700.0,12.8328,12.8757,12.8266,12.8512,489700.0
2008-03-28 13:50:00,20.95,20.97,20.91,20.92,542600.0,12.8512,12.8634,12.8266,12.8328,542600.0
2008-03-28 13:55:00,20.91,20.98,20.9,20.96,475400.0,12.8266,12.8696,12.8205,12.8573,475400.0
2008-03-28 14:00:00,20.96,20.99,20.94,20.98,534400.0,12.8573,12.8757,12.845,12.8696,534400.0
2008-03-28 14:05:00,20.98,21.01,20.97,20.99,599200.0,12.8696,12.888,12.8634,12.8757,599200.0
2008-03-28 14:10:00,20.99,21.0,20.93,20.99,858600.0,12.8757,12.8818,12.8389,12.8757,858600.0
2008-03-28 14:15:00,20.99,21.03,20.98,21.01,744400.0,12.8757,12.9002,12.8696,12.888,744400.0
2008-03-28 14:20:00,21.0,21.03,20.99,21.02,573400.0,12.8818,12.9002,12.8757,12.8941,573400.0
2008-03-28 14:25:00,21.02,21.02,20.95,20.96,447500.0,12.8941,12.8941,12.8512,12.8573,447500.0
2008-03-28 14:30:00,20.96,20.98,20.95,20.96,499000.0,12.8573,12.8696,12.8512,12.8573,499000.0
2008-03-28 14:35:00,20.96,20.96,20.91,20.94,636800.0,12.8573,12.8573,12.8266,12.845,636800.0
2008-03-28 14:40:00,20.93,20.96,20.92,20.95,478000.0,12.8389,12.8573,12.8328,12.8512,478000.0
2008-03-28 14:45:00,20.94,20.95,20.92,20.93,305100.0,12.845,12.8512,12.8328,12.8389,305100.0
2008-03-28 14:50:00,20.93,20.95,20.92,20.93,345800.0,12.8389,12.8512,12.8328,12.8389,345800.0
2008-03-28 14:55:00,20.92,20.96,20.92,20.95,427600.0,12.8328,12.8573,12.8328,12.8512,427600.0
2008-03-28 15:00:00,20.95,20.95,20.91,20.93,594700.0,12.8512,12.8512,12.8266,12.8389,594700.0
2008-03-28 15:05:00,20.92,20.93,20.86,20.89,623200.0,12.8328,12.8389,12.796,12.8144,623200.0
2008-03-28 15:10:00,20.88,20.89,20.85,20.87,582300.0,12.8082,12.8144,12.7898,12.8021,582300.0
2008-03-28 15:15:00,20.87,20.87,20.82,20.83,1086500.0,12.8021,12.8021,12.7714,12.7776,1086500.0
2008-03-28 15:20:00,20.83,20.86,20.8,20.83,1153900.0,12.7776,12.796,12.7592,12.7776,1153900.0
2008-03-28 15:25:00,20.84,20.9,20.83,20.9,519900.0,12.7837,12.8205,12.7776,12.8205,519900.0
2008-03-28 15:30:00,20.89,20.9,20.86,20.89,358400.0,12.8144,12.8205,12.796,12.8144,358400.0
2008-03-28 15:35:00,20.89,20.89,20.83,20.83,491400.0,12.8144,12.8144,12.7776,12.7776,491400.0
2008-03-28 15:40:00,20.84,20.84,20.78,20.79,1214900.0,12.7837,12.7837,12.7469,12.753,1214900.0
2008-03-28 15:45:00,20.79,20.8,20.75,20.78,1138700.0,12.753,12.7592,12.7285,12.7469,1138700.0
2008-03-28 15:50:00,20.79,20.81,20.76,20.77,1727500.0,12.753,12.7653,12.7346,12.7408,1727500.0
2008-03-28 15:55:00,20.76,20.79,20.73,20.77,2771300.0,12.7346,12.753,12.7162,12.7408,2771300.0
2008-03-31 09:30:00,20.71,20.82,20.67,20.81,969000.0,12.704,12.7714,12.6794,12.7653,969000.0
2008-03-31 09:35:00,20.8,20.98,20.8,20.97,545000.0,12.7592,12.8696,12.7592,12.8634,545000.0
2008-03-31 09:40:00,20.98,21.15,20.94,21.12,1162200.0,12.8696,12.9739,12.845,12.9555,1162200.0
2008-03-31 09:45:00,21.12,21.15,21.1,21.11,728600.0,12.9555,12.9739,12.9432,12.9493,728600.0
2008-03-31 09:50:00,21.11,21.15,21.1,21.11,661700.0,12.9493,12.9739,12.9432,12.9493,661700.0
2008-03-31 09:55:00,21.11,21.14,21.04,21.04,630200.0,12.9493,12.9677,12.9064,12.9064,630200.0
2008-03-31 10:00:00,21.05,21.05,21.01,21.01,582700.0,12.9125,12.9125,12.888,12.888,582700.0
2008-03-31 10:05:00,21.01,21.02,20.97,20.99,616700.0,12.888,12.8941,12.8634,12.8757,616700.0
2008-03-31 10:10:00,20.98,20.99,20.93,20.97,527100.0,12.8696,12.8757,12.8389,12.8634,527100.0
2008-03-31 10:15:00,20.97,21.07,20.94,20.97,423300.0,12.8634,12.9248,12.845,12.8634,423300.0
2008-03-31 10:20:00,20.97,21.02,20.94,20.94,486500.0,12.8634,12.8941,12.845,12.845,486500.0
2008-03-31 10:25:00,20.94,20.96,20.91,20.94,477600.0,12.845,12.8573,12.8266,12.845,477600.0
2008-03-31 10:30:00,20.93,20.96,20.9,20.93,483500.0,12.8389,12.8573,12.8205,12.8389,483500.0
2008-03-31 10:35:00,20.93,20.96,20.92,20.96,587100.0,12.8389,12.8573,12.8328,12.8573,587100.0
2008-03-31 10:40:00,20.96,20.96,20.89,20.92,571400.0,12.8573,12.8573,12.8144,12.8328,571400.0
2008-03-31 10:45:00,20.91,20.93,20.89,20.91,295000.0,12.8266,12.8389,12.8144,12.8266,295000.0
2008-03-31 10:50:00,20.9,20.97,20.9,20.95,457600.0,12.8205,12.8634,12.8205,12.8512,457600.0
2008-03-31 10:55:00,20.94,21.0,20.93,20.99,526600.0,12.845,12.8818,12.8389,12.8757,526600.0
2008-03-31 11:00:00,20.99,21.0,20.97,20.98,325300.0,12.8757,12.8818,12.8634,12.8696,325300.0
2008-03-31 11:05:00,20.97,21.0,20.97,20.99,239000.0,12.8634,12.8818,12.8634,12.8757,239000.0
2008-03-31 11:10:00,20.98,21.01,20.98,21.01,331100.0,12.8696,12.888,12.8696,12.888,331100.0
2008-03-31 11:15:00,21.0,21.0,20.97,20.98,515700.0,12.8818,12.8818,12.8634,12.8696,515700.0
2008-03-31 11:20:00,20.98,21.01,20.98,21.01,304000.0,12.8696,12.888,12.8696,12.888,304000.0
2008-03-31 11:25:00,21.01,21.09,21.0,21.09,667100.0,12.888,12.9371,12.8818,12.9371,667100.0
2008-03-31 11:30:00,21.08,21.1,21.03,21.04,896800.0,12.9309,12.9432,12.9002,12.9064,896800.0
2008-03-31 11:35:00,21.05,21.14,21.04,21.1,1121000.0,12.9125,12.9677,12.9064,12.9432,1121000.0
2008-03-31 11:40:00,21.1,21.12,21.09,21.12,354700.0,12.9432,12.9555,12.9371,12.9555,354700.0
2008-03-31 11:45:00,21.12,21.19,21.1,21.17,829200.0,12.9555,12.9984,12.9432,12.9861,829200.0
2008-03-31 11:50:00,21.17,21.2,21.17,21.19,404900.0,12.9861,13.0045,12.9861,12.9984,404900.0
2008-03-31 11:55:00,21.19,21.19,21.13,21.13,402500.0,12.9984,12.9984,12.9616,12.9616,402500.0
2008-03-31 12:00:00,21.13,21.18,21.13,21.14,564400.0,12.9616,12.9923,12.9616,12.9677,564400.0
2008-03-31 12:05:00,21.15,21.15,21.12,21.14,318900.0,12.9739,12.9739,12.9555,12.9677,318900.0
2008-03-31 12:10:00,21.14,21.15,21.13,21.14,147400.0,12.9677,12.9739,12.9616,12.9677,147400.0
2008-03-31 12:15:00,21.15,21.15,21.12,21.14,193100.0,12.9739,12.9739,12.9555,12.9677,193100.0
2008-03-31 12:20:00,21.14,21.15,21.1,21.13,276300.0,12.9677,12.9739,12.9432,12.9616,276300.0
2008-03-31 12:25:00,21.12,21.13,21.11,21.12,163700.0,12.9555,12.9616,12.9493,12.9555,163700.0
2008-03-31 12:30:00,21.12,21.13,21.11,21.13,193400.0,12.9555,12.9616,12.9493,12.9616,193400.0
2008-03-31 12:35:00,21.13,21.16,21.13,21.16,331800.0,12.9616,12.98,12.9616,12.98,331800.0
2008-03-31 12:40:00,21.15,21.16,21.13,21.14,149600.0,12.9739,12.98,12.9616,12.9677,149600.0
2008-03-31 12:45:00,21.14,21.19,21.14,21.19,203300.0,12.9677,12.9984,12.9677,12.9984,203300.0
2008-03-31 12:50:00,21.18,21.2,21.18,21.19,204800.0,12.9923,13.0045,12.9923,12.9984,204800.0
2008-03-31 12:55:00,21.2,21.25,21.19,21.23,358200.0,13.0045,13.0352,12.9984,13.0229,358200.0
2008-03-31 13:00:00,21.22,21.24,21.22,21.22,301700.0,13.0168,13.0291,13.0168,13.0168,301700.0
2008-03-31 13:05:00,21.22,21.28,21.22,21.27,859400.0,13.0168,13.0536,13.0168,13.0475,859400.0
2008-03-31 13:10:00,21.27,21.29,21.26,21.26,381500.0,13.0475,13.0597,13.0413,13.0413,381500.0
2008-03-31 13:15:00,21.26,21.26,21.24,21.25,284500.0,13.0413,13.0413,13.0291,13.0352,284500.0
2008-03-31 13:20:00,21.24,21.27,21.24,21.27,256000.0,13.0291,13.0475,13.0291,13.0475,256000.0
2008-03-31 13:25:00,21.27,21.3,21.25,21.3,427300.0,13.0475,13.0659,13.0352,13.0659,427300.0
2008-03-31 13:30:00,21.3,21.33,21.28,21.33,611300.0,13.0659,13.0843,13.0536,13.0843,611300.0
2008-03-31 13:35:00,21.33,21.33,21.31,21.32,288200.0,13.0843,13.0843,13.072,13.0781,288200.0
2008-03-31 13:40:00,21.32,21.33,21.24,21.26,441900.0,13.0781,13.0843,13.0291,13.0413,441900.0
2008-03-31 13:45:00,21.26,21.29,21.25,21.29,262100.0,13.0413,13.0597,13.0352,13.0597,262100.0
2008-03-31 13:50:00,21.28,21.29,21.26,21.27,383600.0,13.0536,13.0597,13.0413,13.0475,383600.0
2008-03-31 13:55:00,21.27,21.3,21.26,21.26,316400.0,13.0475,13.0659,13.0413,13.0413,316400.0
2008-03-31 14:00:00,21.27,21.27,21.25,21.25,243200.0,13.0475,13.0475,13.0352,13.0352,243200.0
2008-03-31 14:05:00,21.25,21.27,21.23,21.25,451900.0,13.0352,13.0475,13.0229,13.0352,451900.0
2008-03-31 14:10:00,21.25,21.26,21.22,21.24,442800.0,13.0352,13.0413,13.0168,13.0291,442800.0
2008-03-31 14:15:00,21.24,21.26,21.22,21.24,530800.0,13.0291,13.0413,13.0168,13.0291,530800.0
2008-03-31 14:20:00,21.24,21.26,21.22,21.24,727200.0,13.0291,13.0413,13.0168,13.0291,727200.0
2008-03-31 14:25:00,21.25,21.28,21.24,21.28,301400.0,13.0352,13.0536,13.0291,13.0536,301400.0
2008-03-31 14:30:00,21.27,21.3,21.26,21.3,442200.0,13.0475,13.0659,13.0413,13.0659,442200.0
2008-03-31 14:35:00,21.3,21.3,21.26,21.28,237000.0,13.0659,13.0659,13.0413,13.0536,237000.0
2008-03-31 14:40:00,21.27,21.28,21.24,21.24,232900.0,13.0475,13.0536,13.0291,13.0291,232900.0
2008-03-31 14:45:00,21.24,21.25,21.21,21.22,394600.0,13.0291,13.0352,13.0107,13.0168,394600.0
2008-03-31 14:50:00,21.22,21.23,21.17,21.18,386400.0,13.0168,13.0229,12.9861,12.9923,386400.0
2008-03-31 14:55:00,21.19,21.2,21.18,21.2,227900.0,12.9984,13.0045,12.9923,13.0045,227900.0
2008-03-31 15:00:00,21.19,21.2,21.12,21.15,1221100.0,12.9984,13.0045,12.9555,12.9739,1221100.0
2008-03-31 15:05:00,21.15,21.15,21.11,21.15,560300.0,12.9739,12.9739,12.9493,12.9739,560300.0
2008-03-31 15:10:00,21.14,21.18,21.13,21.16,376600.0,12.9677,12.9923,12.9616,12.98,376600.0
2008-03-31 15:15:00,21.15,21.17,21.13,21.15,537300.0,12.9739,12.9861,12.9616,12.9739,537300.0
2008-03-31 15:20:00,21.15,21.2,21.15,21.19,392000.0,12.9739,13.0045,12.9739,12.9984,392000.0
2008-03-31 15:25:00,21.19,21.21,21.13,21.14,401100.0,12.9984,13.0107,12.9616,12.9677,401100.0
2008-03-31 15:30:00,21.14,21.16,21.13,21.15,384100.0,12.9677,12.98,12.9616,12.9739,384100.0
2008-03-31 15:35:00,21.15,21.16,21.12,21.14,281100.0,12.9739,12.98,12.9555,12.9677,281100.0
2008-03-31 15:40:00,21.13,21.24,21.13,21.21,1158200.0,12.9616,13.0291,12.9616,13.0107,1158200.0
2008-03-31 15:45:00,21.21,21.25,21.2,21.23,1195800.0,13.0107,13.0352,13.0045,13.0229,1195800.0
2008-03-31 15:50:00,21.23,21.23,21.2,21.23,1048900.0,13.0229,13.0229,13.0045,13.0229,1048900.0
2008-03-31 15:55:00,21.23,21.23,21.12,21.18,2577000.0,13.0229,13.0229,12.9555,12.9923,2577000.0
2008-04-01 09:30:00,21.51,21.61,21.4,21.48,1500400.0,13.1947,13.256,13.1272,13.1763,1500400.0
2008-04-01 09:35:00,21.48,21.51,21.48,21.5,686200.0,13.1763,13.1947,13.1763,13.1886,686200.0
2008-04-01 09:40:00,21.5,21.51,21.48,21.49,583300.0,13.1886,13.1947,13.1763,13.1824,583300.0
2008-04-01 09:45:00,21.49,21.49,21.43,21.45,585300.0,13.1824,13.1824,13.1456,13.1579,585300.0
2008-04-01 09:50:00,21.45,21.49,21.42,21.48,584000.0,13.1579,13.1824,13.1395,13.1763,584000.0
2008-04-01 09:55:00,21.49,21.51,21.48,21.49,535600.0,13.1824,13.1947,13.1763,13.1824,535600.0
2008-04-01 10:00:00,21.48,21.57,21.48,21.52,1663200.0,13.1763,13.2315,13.1763,13.2008,1663200.0
2008-04-01 10:05:00,21.52,21.53,21.47,21.52,808800.0,13.2008,13.207,13.1702,13.2008,808800.0
2008-04-01 10:10:00,21.52,21.55,21.5,21.52,452500.0,13.2008,13.2192,13.1886,13.2008,452500.0
2008-04-01 10:15:00,21.52,21.52,21.44,21.5,1063500.0,13.2008,13.2008,13.1517,13.1886,1063500.0
2008-04-01 10:20:00,21.5,21.51,21.48,21.5,363000.0,13.1886,13.1947,13.1763,13.1886,363000.0
2008-04-01 10:25:00,21.5,21.52,21.47,21.49,516600.0,13.1886,13.2008,13.1702,13.1824,516600.0
2008-04-01 10:30:00,21.49,21.56,21.48,21.54,563400.0,13.1824,13.2254,13.1763,13.2131,563400.0
2008-04-01 10:35:00,21.55,21.61,21.54,21.6,591900.0,13.2192,13.256,13.2131,13.2499,591900.0
2008-04-01 10:40:00,21.61,21.66,21.6,21.65,859300.0,13.256,13.2867,13.2499,13.2806,859300.0
2008-04-01 10:45:00,21.65,21.66,21.6,21.61,1371100.0,13.2806,13.2867,13.2499,13.256,1371100.0
2008-04-01 10:50:00,21.61,21.67,21.6,21.66,454400.0,13.256,13.2928,13.2499,13.2867,454400.0
2008-04-01 10:55:00,21.66,21.72,21.65,21.71,754800.0,13.2867,13.3235,13.2806,13.3174,754800.0
2008-04-01 11:00:00,21.72,21.75,21.71,21.74,869400.0,13.3235,13.3419,13.3174,13.3358,869400.0
2008-04-01 11:05:00,21.74,21.8,21.73,21.79,918400.0,13.3358,13.3726,13.3296,13.3664,918400.0
2008-04-01 11:10:00,21.79,21.85,21.79,21.83,1408500.0,13.3664,13.4033,13.3664,13.391,1408500.0
2008-04-01 11:15:00,21.83,21.83,21.75,21.75,878300.0,13.391,13.391,13.3419,13.3419,878300.0
2008-04-01 11:20:00,21.75,21.76,21.69,21.72,937400.0,13.3419,13.348,13.3051,13.3235,937400.0
2008-04-01 11:25:00,21.72,21.78,21.71,21.74,519700.0,13.3235,13.3603,13.3174,13.3358,519700.0
2008-04-01 11:30:00,21.73,21.82,21.72,21.8,571800.0,13.3296,13.3848,13.3235,13.3726,571800.0
2008-04-01 11:35:00,21.81,21.82,21.75,21.75,462200.0,13.3787,13.3848,13.3419,13.3419,462200.0
2008-04-01 11:40:00,21.75,21.8,21.74,21.8,540800.0,13.3419,13.3726,13.3358,13.3726,540800.0
2008-04-01 11:45:00,21.79,21.8,21.77,21.77,394900.0,13.3664,13.3726,13.3542,13.3542,394900.0
2008-04-01 11:50:00,21.77,21.82,21.77,21.81,310900.0,13.3542,13.3848,13.3542,13.3787,310900.0
2008-04-01 11:55:00,21.81,21.81,21.79,21.8,259200.0,13.3787,13.3787,13.3664,13.3726,259200.0
2008-04-01 12:00:00,21.8,21.81,21.78,21.8,233000.0,13.3726,13.3787,13.3603,13.3726,233000.0
2008-04-01 12:05:00,21.79,21.81,21.78,21.8,418100.0,13.3664,13.3787,13.3603,13.3726,418100.0
2008-04-01 12:10:00,21.8,21.81,21.78,21.81,256900.0,13.3726,13.3787,13.3603,13.3787,256900.0
2008-04-01 12:15:00,21.81,21.9,21.8,21.88,640400.0,13.3787,13.4339,13.3726,13.4217,640400.0
2008-04-01 12:20:00,21.88,21.89,21.7,21.87,541200.0,13.4217,13.4278,13.3112,13.4155,541200.0
2008-04-01 12:25:00,21.87,21.9,21.87,21.87,321500.0,13.4155,13.4339,13.4155,13.4155,321500.0
2008-04-01 12:30:00,21.87,21.89,21.86,21.87,245600.0,13.4155,13.4278,13.4094,13.4155,245600.0
2008-04-01 12:35:00,21.87,21.87,21.84,21.84,219900.0,13.4155,13.4155,13.3971,13.3971,219900.0
2008-04-01 12:40:00,21.84,21.88,21.81,21.85,604100.0,13.3971,13.4217,13.3787,13.4033,604100.0
2008-04-01 12:45:00,21.85,21.89,21.81,21.82,333200.0,13.4033,13.4278,13.3787,13.3848,333200.0
2008-04-01 12:50:00,21.82,21.85,21.79,21.82,563100.0,13.3848,13.4033,13.3664,13.3848,563100.0
2008-04-01 12:55:00,21.82,21.83,21.78,21.79,323900.0,13.3848,13.391,13.3603,13.3664,323900.0
2008-04-01 13:00:00,21.79,21.81,21.76,21.8,346200.0,13.3664,13.3787,13.348,13.3726,346200.0
2008-04-01 13:05:00,21.81,21.84,21.79,21.8,459500.0,13.3787,13.3971,13.3664,13.3726,459500.0
2008-04-01 13:10:00,21.79,21.81,21.78,21.81,157500.0,13.3664,13.3787,13.3603,13.3787,157500.0
2008-04-01 13:15:00,21.81,21.88,21.8,21.85,378500.0,13.3787,13.4217,13.3726,13.4033,378500.0
2008-04-01 13:20:00,21.85,21.87,21.84,21.86,169000.0,13.4033,13.4155,13.3971,13.4094,169000.0
2008-04-01 13:25:00,21.87,21.9,21.86,21.88,604800.0,13.4155,13.4339,13.4094,13.4217,604800.0
2008-04-01 13:30:00,21.89,21.91,21.87,21.88,462600.0,13.4278,13.4401,13.4155,13.4217,462600.0
2008-04-01 13:35:00,21.88,21.88,21.83,21.83,216100.0,13.4217,13.4217,13.391,13.391,216100.0
2008-04-01 13:40:00,21.84,21.84,21.8,21.81,238100.0,13.3971,13.3971,13.3726,13.3787,238100.0
2008-04-01 13:45:00,21.8,21.85,21.8,21.85,402600.0,13.3726,13.4033,13.3726,13.4033,402600.0
2008-04-01 13:50:00,21.85,21.87,21.84,21.85,250000.0,13.4033,13.4155,13.3971,13.4033,250000.0
2008-04-01 13:55:00,21.85,21.85,21.8,21.84,309700.0,13.4033,13.4033,13.3726,13.3971,309700.0
2008-04-01 14:00:00,21.84,21.85,21.8,21.81,327300.0,13.3971,13.4033,13.3726,13.3787,327300.0
2008-04-01 14:05:00,21.81,21.83,21.77,21.79,424700.0,13.3787,13.391,13.3542,13.3664,424700.0
2008-04-01 14:10:00,21.8,21.84,21.79,21.83,354500.0,13.3726,13.3971,13.3664,13.391,354500.0
2008-04-01 14:15:00,21.82,21.83,21.8,21.82,297800.0,13.3848,13.391,13.3726,13.3848,297800.0
2008-04-01 14:20:00,21.82,21.91,21.82,21.89,639200.0,13.3848,13.4401,13.3848,13.4278,639200.0
2008-04-01 14:25:00,21.9,21.92,21.85,21.85,558300.0,13.4339,13.4462,13.4033,13.4033,558300.0
2008-04-01 14:30:00,21.85,21.94,21.84,21.94,456500.0,13.4033,13.4585,13.3971,13.4585,456500.0
2008-04-01 14:35:00,21.93,21.97,21.5,21.94,739900.0,13.4523,13.4769,13.1886,13.4585,739900.0
2008-04-01 14:40:00,21.95,21.97,21.93,21.95,237500.0,13.4646,13.4769,13.4523,13.4646,237500.0
2008-04-01 14:45:00,21.95,21.96,21.9,21.95,519900.0,13.4646,13.4707,13.4339,13.4646,519900.0
2008-04-01 14:50:00,21.96,22.0,21.94,21.97,607800.0,13.4707,13.4953,13.4585,13.4769,607800.0
2008-04-01 14:55:00,21.97,21.97,21.89,21.89,799400.0,13.4769,13.4769,13.4278,13.4278,799400.0
2008-04-01 15:00:00,21.89,21.91,21.85,21.85,679700.0,13.4278,13.4401,13.4033,13.4033,679700.0
2008-04-01 15:05:00,21.85,21.87,21.83,21.85,909700.0,13.4033,13.4155,13.391,13.4033,909700.0
2008-04-01 15:10:00,21.85,21.88,21.84,21.84,583600.0,13.4033,13.4217,13.3971,13.3971,583600.0
2008-04-01 15:15:00,21.84,21.88,21.52,21.86,674200.0,13.3971,13.4217,13.2008,13.4094,674200.0
2008-04-01 15:20:00,21.86,21.88,21.52,21.85,383200.0,13.4094,13.4217,13.2008,13.4033,383200.0
2008-04-01 15:25:00,21.85,21.89,21.85,21.87,442000.0,13.4033,13.4278,13.4033,13.4155,442000.0
2008-04-01 15:30:00,21.86,21.89,21.83,21.83,511700.0,13.4094,13.4278,13.391,13.391,511700.0
2008-04-01 15:35:00,21.83,21.85,21.8,21.84,1173400.0,13.391,13.4033,13.3726,13.3971,1173400.0
2008-04-01 15:40:00,21.83,21.89,21.83,21.87,1500000.0,13.391,13.4278,13.391,13.4155,1500000.0
2008-04-01 15:45:00,21.87,21.92,21.86,21.9,1246400.0,13.4155,13.4462,13.4094,13.4339,1246400.0
2008-04-01 15:50:00,21.89,21.97,21.89,21.96,1681500.0,13.4278,13.4769,13.4278,13.4707,1681500.0
2008-04-01 15:55:00,21.96,21.99,21.94,21.97,2338200.0,13.4707,13.4891,13.4585,13.4769,2338200.0
2008-04-02 09:30:00,22.02,22.03,21.85,21.95,1536900.0,13.5075,13.5137,13.4033,13.4646,1536900.0
2008-04-02 09:35:00,21.95,22.0,21.94,21.97,2316800.0,13.4646,13.4953,13.4585,13.4769,2316800.0
2008-04-02 09:40:00,21.97,22.02,21.93,22.02,572300.0,13.4769,13.5075,13.4523,13.5075,572300.0
2008-04-02 09:45:00,22.02,22.03,21.95,21.95,785600.0,13.5075,13.5137,13.4646,13.4646,785600.0
2008-04-02 09:50:00,21.95,21.99,21.87,21.88,820600.0,13.4646,13.4891,13.4155,13.4217,820600.0
2008-04-02 09:55:00,21.88,21.9,21.83,21.85,496600.0,13.4217,13.4339,13.391,13.4033,496600.0
2008-04-02 10:00:00,21.85,21.9,21.81,21.88,758900.0,13.4033,13.4339,13.3787,13.4217,758900.0
2008-04-02 10:05:00,21.88,21.9,21.85,21.87,587900.0,13.4217,13.4339,13.4033,13.4155,587900.0
2008-04-02 10:10:00,21.87,21.9,21.85,21.89,747000.0,13.4155,13.4339,13.4033,13.4278,747000.0
2008-04-02 10:15:00,21.88,21.9,21.85,21.86,488700.0,13.4217,13.4339,13.4033,13.4094,488700.0
2008-04-02 10:20:00,21.85,21.91,21.85,21.91,558700.0,13.4033,13.4401,13.4033,13.4401,558700.0
2008-04-02 10:25:00,21.91,21.95,21.88,21.88,1604900.0,13.4401,13.4646,13.4217,13.4217,1604900.0
2008-04-02 10:30:00,21.89,21.94,21.88,21.91,1464400.0,13.4278,13.4585,13.4217,13.4401,1464400.0
2008-04-02 10:35:00,21.92,21.97,21.91,21.95,869000.0,13.4462,13.4769,13.4401,13.4646,869000.0
2008-04-02 10:40:00,21.95,21.99,21.88,21.88,970100.0,13.4646,13.4891,13.4217,13.4217,970100.0
2008-04-02 10:45:00,21.88,21.93,21.88,21.89,631800.0,13.4217,13.4523,13.4217,13.4278,631800.0
2008-04-02 10:50:00,21.9,21.9,21.82,21.84,489100.0,13.4339,13.4339,13.3848,13.3971,489100.0
2008-04-02 10:55:00,21.84,21.85,21.8,21.81,647700.0,13.3971,13.4033,13.3726,13.3787,647700.0
2008-04-02 11:00:00,21.8,21.83,21.75,21.8,848600.0,13.3726,13.391,13.3419,13.3726,848600.0
2008-04-02 11:05:00,21.8,21.81,21.73,21.78,674500.0,13.3726,13.3787,13.3296,13.3603,674500.0
2008-04-02 11:10:00,21.77,21.82,21.76,21.79,376300.0,13.3542,13.3848,13.348,13.3664,376300.0
2008-04-02 11:15:00,21.79,21.81,21.77,21.78,237300.0,13.3664,13.3787,13.3542,13.3603,237300.0
2008-04-02 11:20:00,21.78,21.82,21.77,21.78,257500.0,13.3603,13.3848,13.3542,13.3603,257500.0
2008-04-02 11:25:00,21.78,21.8,21.75,21.78,609500.0,13.3603,13.3726,13.3419,13.3603,609500.0
2008-04-02 11:30:00,21.78,21.82,21.77,21.8,352900.0,13.3603,13.3848,13.3542,13.3726,352900.0
2008-04-02 11:35:00,21.81,21.86,21.8,21.85,357600.0,13.3787,13.4094,13.3726,13.4033,357600.0
2008-04-02 11:40:00,21.84,21.9,21.84,21.88,471700.0,13.3971,13.4339,13.3971,13.4217,471700.0
2008-04-02 11:45:00,21.88,21.94,21.88,21.93,572100.0,13.4217,13.4585,13.4217,13.4523,572100.0
2008-04-02 11:50:00,21.94,21.94,21.89,21.92,541700.0,13.4585,13.4585,13.4278,13.4462,541700.0
2008-04-02 11:55:00,21.93,21.94,21.91,21.93,412100.0,13.4523,13.4585,13.4401,13.4523,412100.0
2008-04-02 12:00:00,21.92,21.97,21.92,21.95,311600.0,13.4462,13.4769,13.4462,13.4646,311600.0
2008-04-02 12:05:00,21.95,21.98,21.94,21.97,298800.0,13.4646,13.483,13.4585,13.4769,298800.0
2008-04-02 12:10:00,21.96,21.97,21.92,21.94,194300.0,13.4707,13.4769,13.4462,13.4585,194300.0
2008-04-02 12:15:00,21.94,21.94,21.92,21.93,89800.0,13.4585,13.4585,13.4462,13.4523,89800.0
2008-04-02 12:20:00,21.92,21.93,21.87,21.92,408300.0,13.4462,13.4523,13.4155,13.4462,408300.0
2008-04-02 12:25:00,21.92,21.93,21.89,21.89,209100.0,13.4462,13.4523,13.4278,13.4278,209100.0
2008-04-02 12:30:00,21.9,21.91,21.87,21.88,271000.0,13.4339,13.4401,13.4155,13.4217,271000.0
2008-04-02 12:35:00,21.89,21.89,21.86,21.87,245000.0,13.4278,13.4278,13.4094,13.4155,245000.0
2008-04-02 12:40:00,21.86,21.89,21.86,21.86,256400.0,13.4094,13.4278,13.4094,13.4094,256400.0
2008-04-02 12:45:00,21.86,21.87,21.81,21.82,327700.0,13.4094,13.4155,13.3787,13.3848,327700.0
2008-04-02 12:50:00,21.83,21.83,21.77,21.8,647800.0,13.391,13.391,13.3542,13.3726,647800.0
2008-04-02 12:55:00,21.8,21.82,21.8,21.81,237900.0,13.3726,13.3848,13.3726,13.3787,237900.0
2008-04-02 13:00:00,21.81,21.83,21.8,21.82,219200.0,13.3787,13.391,13.3726,13.3848,219200.0
2008-04-02 13:05:00,21.82,21.82,21.77,21.79,203400.0,13.3848,13.3848,13.3542,13.3664,203400.0
2008-04-02 13:10:00,21.78,21.8,21.77,21.78,256500.0,13.3603,13.3726,13.3542,13.3603,256500.0
2008-04-02 13:15:00,21.78,21.8,21.78,21.8,269900.0,13.3603,13.3726,13.3603,13.3726,269900.0
2008-04-02 13:20:00,21.8,21.81,21.79,21.79,185100.0,13.3726,13.3787,13.3664,13.3664,185100.0
2008-04-02 13:25:00,21.79,21.82,21.78,21.82,463900.0,13.3664,13.3848,13.3603,13.3848,463900.0
2008-04-02 13:30:00,21.81,21.82,21.79,21.8,180400.0,13.3787,13.3848,13.3664,13.3726,180400.0
2008-04-02 13:35:00,21.79,21.82,21.78,21.81,193000.0,13.3664,13.3848,13.3603,13.3787,193000.0
2008-04-02 13:40:00,21.81,21.85,21.81,21.84,231400.0,13.3787,13.4033,13.3787,13.3971,231400.0
2008-04-02 13:45:00,21.84,21.85,21.82,21.83,314100.0,13.3971,13.4033,13.3848,13.391,314100.0
2008-04-02 13:50:00,21.83,21.88,21.82,21.87,284000.0,13.391,13.4217,13.3848,13.4155,284000.0
2008-04-02 13:55:00,21.87,21.88,21.81,21.81,616700.0,13.4155,13.4217,13.3787,13.3787,616700.0
2008-04-02 14:00:00,21.81,21.82,21.79,21.81,252100.0,13.3787,13.3848,13.3664,13.3787,252100.0
2008-04-02 14:05:00,21.81,21.84,21.81,21.84,204100.0,13.3787,13.3971,13.3787,13.3971,204100.0
2008-04-02 14:10:00,21.84,21.87,21.83,21.86,292700.0,13.3971,13.4155,13.391,13.4094,292700.0
2008-04-02 14:15:00,21.86,21.9,21.82,21.83,363300.0,13.4094,13.4339,13.3848,13.391,363300.0
2008-04-02 14:20:00,21.83,21.83,21.75,21.77,473000.0,13.391,13.391,13.3419,13.3542,473000.0
2008-04-02 14:25:00,21.77,21.8,21.75,21.76,636900.0,13.3542,13.3726,13.3419,13.348,636900.0
2008-04-02 14:30:00,21.76,21.78,21.72,21.73,639700.0,13.348,13.3603,13.3235,13.3296,639700.0
2008-04-02 14:35:00,21.72,21.8,21.69,21.77,1042200.0,13.3235,13.3726,13.3051,13.3542,1042200.0
2008-04-02 14:40:00,21.76,21.79,21.75,21.76,466200.0,13.348,13.3664,13.3419,13.348,466200.0
2008-04-02 14:45:00,21.76,21.76,21.71,21.71,423000.0,13.348,13.348,13.3174,13.3174,423000.0
2008-04-02 14:50:00,21.71,21.75,21.69,21.74,628500.0,13.3174,13.3419,13.3051,13.3358,628500.0
2008-04-02 14:55:00,21.73,21.77,21.73,21.75,252400.0,13.3296,13.3542,13.3296,13.3419,252400.0
2008-04-02 15:00:00,21.76,21.76,21.65,21.66,518200.0,13.348,13.348,13.2806,13.2867,518200.0
2008-04-02 15:05:00,21.65,21.69,21.65,21.68,381000.0,13.2806,13.3051,13.2806,13.299,381000.0
2008-04-02 15:10:00,21.69,21.73,21.68,21.73,414400.0,13.3051,13.3296,13.299,13.3296,414400.0
2008-04-02 15:15:00,21.72,21.78,21.7,21.77,542000.0,13.3235,13.3603,13.3112,13.3542,542000.0
2008-04-02 15:20:00,21.78,21.78,21.73,21.74,287300.0,13.3603,13.3603,13.3296,13.3358,287300.0
2008-04-02 15:25:00,21.73,21.79,21.73,21.79,263400.0,13.3296,13.3664,13.3296,13.3664,263400.0
2008-04-02 15:30:00,21.78,21.78,21.74,21.74,213700.0,13.3603,13.3603,13.3358,13.3358,213700.0
2008-04-02 15:35:00,21.74,21.76,21.72,21.72,293800.0,13.3358,13.348,13.3235,13.3235,293800.0
2008-04-02 15:40:00,21.72,21.75,21.72,21.74,381100.0,13.3235,13.3419,13.3235,13.3358,381100.0
2008-04-02 15:45:00,21.74,21.78,21.72,21.78,423300.0,13.3358,13.3603,13.3235,13.3603,423300.0
2008-04-02 15:50:00,21.78,21.8,21.73,21.79,991300.0,13.3603,13.3726,13.3296,13.3664,991300.0
2008-04-02 15:55:00,21.79,21.85,21.79,21.84,1260600.0,13.3664,13.4033,13.3664,13.3971,1260600.0
2008-04-03 09:30:00,21.7,21.8,21.7,21.76,1108700.0,13.3112,13.3726,13.3112,13.348,1108700.0
2008-04-03 09:35:00,21.76,21.77,21.64,21.66,785100.0,13.348,13.3542,13.2744,13.2867,785100.0
2008-04-03 09:40:00,21.66,21.68,21.62,21.62,452700.0,13.2867,13.299,13.2622,13.2622,452700.0
2008-04-03 09:45:00,21.62,21.7,21.61,21.7,408900.0,13.2622,13.3112,13.256,13.3112,408900.0
2008-04-03 09:50:00,21.7,21.71,21.66,21.68,392500.0,13.3112,13.3174,13.2867,13.299,392500.0
2008-04-03 09:55:00,21.68,21.69,21.64,21.68,400100.0,13.299,13.3051,13.2744,13.299,400100.0
2008-04-03 10:00:00,21.68,21.72,21.64,21.69,1189800.0,13.299,13.3235,13.2744,13.3051,1189800.0
2008-04-03 10:05:00,21.7,21.77,21.69,21.74,684100.0,13.3112,13.3542,13.3051,13.3358,684100.0
2008-04-03 10:10:00,21.74,21.74,21.7,21.7,630400.0,13.3358,13.3358,13.3112,13.3112,630400.0
2008-04-03 10:15:00,21.7,21.74,21.63,21.64,1135500.0,13.3112,13.3358,13.2683,13.2744,1135500.0
2008-04-03 10:20:00,21.63,21.64,21.6,21.61,1175500.0,13.2683,13.2744,13.2499,13.256,1175500.0
2008-04-03 10:25:00,21.61,21.61,21.57,21.58,573700.0,13.256,13.256,13.2315,13.2376,573700.0
2008-04-03 10:30:00,21.58,21.6,21.55,21.59,455800.0,13.2376,13.2499,13.2192,13.2438,455800.0
2008-04-03 10:35:00,21.6,21.62,21.58,21.59,386800.0,13.2499,13.2622,13.2376,13.2438,386800.0
2008-04-03 10:40:00,21.59,21.67,21.58,21.63,764000.0,13.2438,13.2928,13.2376,13.2683,764000.0
2008-04-03 10:45:00,21.62,21.64,21.56,21.57,666400.0,13.2622,13.2744,13.2254,13.2315,666400.0
2008-04-03 10:50:00,21.57,21.58,21.55,21.57,555000.0,13.2315,13.2376,13.2192,13.2315,555000.0
2008-04-03 10:55:00,21.57,21.59,21.54,21.56,559700.0,13.2315,13.2438,13.2131,13.2254,559700.0
2008-04-03 11:00:00,21.55,21.6,21.53,21.59,700500.0,13.2192,13.2499,13.207,13.2438,700500.0
2008-04-03 11:05:00,21.59,21.63,21.59,21.62,521800.0,13.2438,13.2683,13.2438,13.2622,521800.0
2008-04-03 11:10:00,21.63,21.66,21.62,21.65,295400.0,13.2683,13.2867,13.2622,13.2806,295400.0
2008-04-03 11:15:00,21.65,21.68,21.64,21.68,492700.0,13.2806,13.299,13.2744,13.299,492700.0
2008-04-03 11:20:00,21.67,21.68,21.6,21.6,908100.0,13.2928,13.299,13.2499,13.2499,908100.0
2008-04-03 11:25:00,21.6,21.61,21.54,21.57,1621000.0,13.2499,13.256,13.2131,13.2315,1621000.0
2008-04-03 11:30:00,21.58,21.6,21.56,21.58,421600.0,13.2376,13.2499,13.2254,13.2376,421600.0
2008-04-03 11:35:00,21.58,21.61,21.56,21.61,273500.0,13.2376,13.256,13.2254,13.256,273500.0
2008-04-03 11:40:00,21.61,21.61,21.59,21.6,230900.0,13.256,13.256,13.2438,13.2499,230900.0
2008-04-03 11:45:00,21.6,21.66,21.6,21.66,408000.0,13.2499,13.2867,13.2499,13.2867,408000.0
2008-04-03 11:50:00,21.66,21.7,21.64,21.7,528500.0,13.2867,13.3112,13.2744,13.3112,528500.0
2008-04-03 11:55:00,21.7,21.73,21.69,21.72,604100.0,13.3112,13.3296,13.3051,13.3235,604100.0
2008-04-03 12:00:00,21.72,21.73,21.7,21.73,346500.0,13.3235,13.3296,13.3112,13.3296,346500.0
2008-04-03 12:05:00,21.73,21.75,21.72,21.75,338600.0,13.3296,13.3419,13.3235,13.3419,338600.0
2008-04-03 12:10:00,21.75,21.75,21.72,21.74,348400.0,13.3419,13.3419,13.3235,13.3358,348400.0
2008-04-03 12:15:00,21.75,21.75,21.69,21.74,378100.0,13.3419,13.3419,13.3051,13.3358,378100.0
2008-04-03 12:20:00,21.74,21.76,21.72,21.75,669500.0,13.3358,13.348,13.3235,13.3419,669500.0
2008-04-03 12:25:00,21.74,21.77,21.74,21.77,142700.0,13.3358,13.3542,13.3358,13.3542,142700.0
2008-04-03 12:30:00,21.77,21.79,21.75,21.78,285600.0,13.3542,13.3664,13.3419,13.3603,285600.0
2008-04-03 12:35:00,21.78,21.85,21.78,21.85,559400.0,13.3603,13.4033,13.3603,13.4033,559400.0
2008-04-03 12:40:00,21.86,22.0,21.85,21.97,983900.0,13.4094,13.4953,13.4033,13.4769,983900.0
2008-04-03 12:45:00,21.97,22.05,21.95,22.03,1636700.0,13.4769,13.5259,13.4646,13.5137,1636700.0
2008-04-03 12:50:00,22.03,22.03,21.99,22.01,453200.0,13.5137,13.5137,13.4891,13.5014,453200.0
2008-04-03 12:55:00,22.01,22.08,22.01,22.08,579100.0,13.5014,13.5443,13.5014,13.5443,579100.0
2008-04-03 13:00:00,22.08,22.08,21.98,22.01,711300.0,13.5443,13.5443,13.483,13.5014,711300.0
2008-04-03 13:05:00,22.01,22.02,21.99,21.99,163900.0,13.5014,13.5075,13.4891,13.4891,163900.0
2008-04-03 13:10:00,21.99,22.06,21.98,22.05,414500.0,13.4891,13.5321,13.483,13.5259,414500.0
2008-04-03 13:15:00,22.04,22.05,22.03,22.05,163500.0,13.5198,13.5259,13.5137,13.5259,163500.0
2008-04-03 13:20:00,22.04,22.07,22.03,22.06,349300.0,13.5198,13.5382,13.5137,13.5321,349300.0
2008-04-03 13:25:00,22.06,22.1,22.03,22.03,942500.0,13.5321,13.5566,13.5137,13.5137,942500.0
2008-04-03 13:30:00,22.04,22.04,21.92,21.93,510400.0,13.5198,13.5198,13.4462,13.4523,510400.0
2008-04-03 13:35:00,21.93,21.96,21.91,21.92,504100.0,13.4523,13.4707,13.4401,13.4462,504100.0
2008-04-03 13:40:00,21.92,21.93,21.89,21.92,219200.0,13.4462,13.4523,13.4278,13.4462,219200.0
2008-04-03 13:45:00,21.93,21.94,21.9,21.93,150000.0,13.4523,13.4585,13.4339,13.4523,150000.0
2008-04-03 13:50:00,21.94,21.94,21.9,21.93,243800.0,13.4585,13.4585,13.4339,13.4523,243800.0
2008-04-03 13:55:00,21.94,21.95,21.91,21.91,235100.0,13.4585,13.4646,13.4401,13.4401,235100.0
2008-04-03 14:00:00,21.91,21.94,21.89,21.94,246600.0,13.4401,13.4585,13.4278,13.4585,246600.0
2008-04-03 14:05:00,21.93,21.94,21.9,21.9,132700.0,13.4523,13.4585,13.4339,13.4339,132700.0
2008-04-03 14:10:00,21.91,21.93,21.87,21.89,249900.0,13.4401,13.4523,13.4155,13.4278,249900.0
2008-04-03 14:15:00,21.89,21.9,21.83,21.83,294300.0,13.4278,13.4339,13.391,13.391,294300.0
2008-04-03 14:20:00,21.84,21.88,21.84,21.85,264800.0,13.3971,13.4217,13.3971,13.4033,264800.0
2008-04-03 14:25:00,21.85,21.9,21.84,21.9,270900.0,13.4033,13.4339,13.3971,13.4339,270900.0
2008-04-03 14:30:00,21.89,21.94,21.89,21.94,307700.0,13.4278,13.4585,13.4278,13.4585,307700.0
2008-04-03 14:35:00,21.93,21.94,21.86,21.87,244200.0,13.4523,13.4585,13.4094,13.4155,244200.0
2008-04-03 14:40:00,21.87,21.92,21.86,21.91,277400.0,13.4155,13.4462,13.4094,13.4401,277400.0
2008-04-03 14:45:00,21.92,21.92,21.89,21.91,238800.0,13.4462,13.4462,13.4278,13.4401,238800.0
2008-04-03 14:50:00,21.92,21.94,21.91,21.93,213300.0,13.4462,13.4585,13.4401,13.4523,213300.0
2008-04-03 14:55:00,21.93,21.99,21.93,21.97,574600.0,13.4523,13.4891,13.4523,13.4769,574600.0
2008-04-03 15:00:00,21.97,22.01,21.96,22.01,689000.0,13.4769,13.5014,13.4707,13.5014,689000.0
2008-04-03 15:05:00,22.01,22.01,21.94,21.96,463000.0,13.5014,13.5014,13.4585,13.4707,463000.0
2008-04-03 15:10:00,21.96,21.97,21.93,21.96,353100.0,13.4707,13.4769,13.4523,13.4707,353100.0
2008-04-03 15:15:00,21.95,21.96,21.93,21.95,283100.0,13.4646,13.4707,13.4523,13.4646,283100.0
2008-04-03 15:20:00,21.95,21.96,21.91,21.96,682800.0,13.4646,13.4707,13.4401,13.4707,682800.0
2008-04-03 15:25:00,21.96,21.99,21.95,21.99,590600.0,13.4707,13.4891,13.4646,13.4891,590600.0
2008-04-03 15:30:00,21.98,21.99,21.94,21.95,559100.0,13.483,13.4891,13.4585,13.4646,559100.0
2008-04-03 15:35:00,21.95,21.99,21.95,21.97,400300.0,13.4646,13.4891,13.4646,13.4769,400300.0
2008-04-03 15:40:00,21.97,21.99,21.92,21.92,419800.0,13.4769,13.4891,13.4462,13.4462,419800.0
2008-04-03 15:45:00,21.93,21.94,21.89,21.89,707200.0,13.4523,13.4585,13.4278,13.4278,707200.0
2008-04-03 15:50:00,21.9,21.94,21.84,21.94,975700.0,13.4339,13.4585,13.3971,13.4585,975700.0
2008-04-03 15:55:00,21.94,21.97,21.89,21.93,1245400.0,13.4585,13.4769,13.4278,13.4523,1245400.0
2008-04-04 09:30:00,21.96,21.99,21.88,21.88,709100.0,13.4707,13.4891,13.4217,13.4217,709100.0
2008-04-04 09:35:00,21.88,21.9,21.8,21.86,362900.0,13.4217,13.4339,13.3726,13.4094,362900.0
2008-04-04 09:40:00,21.87,21.91,21.8,21.91,435800.0,13.4155,13.4401,13.3726,13.4401,435800.0
2008-04-04 09:45:00,21.91,21.93,21.89,21.9,464200.0,13.4401,13.4523,13.4278,13.4339,464200.0
2008-04-04 09:50:00,21.9,21.93,21.84,21.9,371000.0,13.4339,13.4523,13.3971,13.4339,371000.0
2008-04-04 09:55:00,21.91,21.93,21.86,21.86,400200.0,13.4401,13.4523,13.4094,13.4094,400200.0
2008-04-04 10:00:00,21.87,21.91,21.83,21.91,565000.0,13.4155,13.4401,13.391,13.4401,565000.0
2008-04-04 10:05:00,21.91,21.92,21.8,21.81,353700.0,13.4401,13.4462,13.3726,13.3787,353700.0
2008-04-04 10:10:00,21.81,21.85,21.77,21.77,445300.0,13.3787,13.4033,13.3542,13.3542,445300.0
2008-04-04 10:15:00,21.77,21.77,21.68,21.74,523200.0,13.3542,13.3542,13.299,13.3358,523200.0
2008-04-04 10:20:00,21.74,21.75,21.71,21.72,419500.0,13.3358,13.3419,13.3174,13.3235,419500.0
2008-04-04 10:25:00,21.73,21.78,21.71,21.76,212700.0,13.3296,13.3603,13.3174,13.348,212700.0
2008-04-04 10:30:00,21.76,21.77,21.71,21.74,211800.0,13.348,13.3542,13.3174,13.3358,211800.0
2008-04-04 10:35:00,21.73,21.74,21.67,21.71,500000.0,13.3296,13.3358,13.2928,13.3174,500000.0
2008-04-04 10:40:00,21.72,21.75,21.7,21.72,248000.0,13.3235,13.3419,13.3112,13.3235,248000.0
2008-04-04 10:45:00,21.72,21.75,21.69,21.73,241300.0,13.3235,13.3419,13.3051,13.3296,241300.0
2008-04-04 10:50:00,21.73,21.78,21.71,21.76,241200.0,13.3296,13.3603,13.3174,13.348,241200.0
2008-04-04 10:55:00,21.77,21.78,21.75,21.75,244000.0,13.3542,13.3603,13.3419,13.3419,244000.0
2008-04-04 11:00:00,21.77,21.87,21.76,21.86,706900.0,13.3542,13.4155,13.348,13.4094,706900.0
2008-04-04 11:05:00,21.86,21.87,21.84,21.85,479700.0,13.4094,13.4155,13.3971,13.4033,479700.0
2008-04-04 11:10:00,21.86,21.86,21.85,21.86,244200.0,13.4094,13.4094,13.4033,13.4094,244200.0
2008-04-04 11:15:00,21.86,21.87,21.83,21.83,396500.0,13.4094,13.4155,13.391,13.391,396500.0
2008-04-04 11:20:00,21.83,21.89,21.83,21.85,1011500.0,13.391,13.4278,13.391,13.4033,1011500.0
2008-04-04 11:25:00,21.85,21.92,21.85,21.91,323700.0,13.4033,13.4462,13.4033,13.4401,323700.0
2008-04-04 11:30:00,21.92,21.92,21.88,21.89,410100.0,13.4462,13.4462,13.4217,13.4278,410100.0
2008-04-04 11:35:00,21.89,21.9,21.87,21.87,190600.0,13.4278,13.4339,13.4155,13.4155,190600.0
2008-04-04 11:40:00,21.87,21.9,21.85,21.89,246800.0,13.4155,13.4339,13.4033,13.4278,246800.0
2008-04-04 11:45:00,21.9,21.93,21.88,21.93,280000.0,13.4339,13.4523,13.4217,13.4523,280000.0
2008-04-04 11:50:00,21.93,22.0,21.92,22.0,610900.0,13.4523,13.4953,13.4462,13.4953,610900.0
2008-04-04 11:55:00,22.0,22.02,21.94,21.95,488900.0,13.4953,13.5075,13.4585,13.4646,488900.0
2008-04-04 12:00:00,21.95,21.96,21.93,21.94,192900.0,13.4646,13.4707,13.4523,13.4585,192900.0
2008-04-04 12:05:00,21.94,22.02,21.94,22.01,159300.0,13.4585,13.5075,13.4585,13.5014,159300.0
2008-04-04 12:10:00,22.0,22.07,21.9,22.04,705000.0,13.4953,13.5382,13.4339,13.5198,705000.0
2008-04-04 12:15:00,22.05,22.14,22.04,22.12,787800.0,13.5259,13.5811,13.5198,13.5689,787800.0
2008-04-04 12:20:00,22.12,22.13,22.06,22.07,472100.0,13.5689,13.575,13.5321,13.5382,472100.0
2008-04-04 12:25:00,22.06,22.1,22.05,22.09,188200.0,13.5321,13.5566,13.5259,13.5505,188200.0
2008-04-04 12:30:00,22.08,22.09,22.06,22.09,173800.0,13.5443,13.5505,13.5321,13.5505,173800.0
2008-04-04 12:35:00,22.09,22.13,22.08,22.11,384200.0,13.5505,13.575,13.5443,13.5627,384200.0
2008-04-04 12:40:00,22.11,22.12,22.08,22.1,485400.0,13.5627,13.5689,13.5443,13.5566,485400.0
2008-04-04 12:45:00,22.1,22.11,22.07,22.1,311000.0,13.5566,13.5627,13.5382,13.5566,311000.0
2008-04-04 12:50:00,22.09,22.1,22.06,22.07,227100.0,13.5505,13.5566,13.5321,13.5382,227100.0
2008-04-04 12:55:00,22.08,22.18,22.07,22.16,624400.0,13.5443,13.6057,13.5382,13.5934,624400.0
2008-04-04 13:00:00,22.15,22.18,22.14,22.15,325500.0,13.5873,13.6057,13.5811,13.5873,325500.0
2008-04-04 13:05:00,22.15,22.15,22.07,22.09,389000.0,13.5873,13.5873,13.5382,13.5505,389000.0
2008-04-04 13:10:00,22.1,22.1,22.07,22.09,224800.0,13.5566,13.5566,13.5382,13.5505,224800.0
2008-04-04 13:15:00,22.1,22.11,22.05,22.06,411700.0,13.5566,13.5627,13.5259,13.5321,411700.0
2008-04-04 13:20:00,22.05,22.1,22.05,22.1,209700.0,13.5259,13.5566,13.5259,13.5566,209700.0
2008-04-04 13:25:00,22.1,22.15,22.1,22.13,370200.0,13.5566,13.5873,13.5566,13.575,370200.0
2008-04-04 13:30:00,22.14,22.14,22.09,22.09,322700.0,13.5811,13.5811,13.5505,13.5505,322700.0
2008-04-04 13:35:00,22.09,22.1,22.06,22.08,386900.0,13.5505,13.5566,13.5321,13.5443,386900.0
2008-04-04 13:40:00,22.08,22.09,22.04,22.06,429900.0,13.5443,13.5505,13.5198,13.5321,429900.0
2008-04-04 13:45:00,22.06,22.13,22.06,22.08,414900.0,13.5321,13.575,13.5321,13.5443,414900.0
2008-04-04 13:50:00,22.08,22.09,22.01,22.03,364300.0,13.5443,13.5505,13.5014,13.5137,364300.0
2008-04-04 13:55:00,22.03,22.07,22.03,22.07,141900.0,13.5137,13.5382,13.5137,13.5382,141900.0
2008-04-04 14:00:00,22.07,22.12,22.07,22.09,753900.0,13.5382,13.5689,13.5382,13.5505,753900.0
2008-04-04 14:05:00,22.09,22.09,21.99,21.99,709600.0,13.5505,13.5505,13.4891,13.4891,709600.0
2008-04-04 14:10:00,21.99,22.02,21.98,21.98,300600.0,13.4891,13.5075,13.483,13.483,300600.0
2008-04-04 14:15:00,21.98,22.01,21.98,21.99,349100.0,13.483,13.5014,13.483,13.4891,349100.0
2008-04-04 14:20:00,21.99,22.03,21.98,22.0,498500.0,13.4891,13.5137,13.483,13.4953,498500.0
2008-04-04 14:25:00,22.01,22.03,21.99,22.02,241700.0,13.5014,13.5137,13.4891,13.5075,241700.0
2008-04-04 14:30:00,22.02,22.03,21.99,22.02,173100.0,13.5075,13.5137,13.4891,13.5075,173100.0
2008-04-04 14:35:00,22.02,22.07,22.01,22.07,339800.0,13.5075,13.5382,13.5014,13.5382,339800.0
2008-04-04 14:40:00,22.06,22.08,22.04,22.04,412400.0,13.5321,13.5443,13.5198,13.5198,412400.0
2008-04-04 14:45:00,22.05,22.07,22.04,22.07,303000.0,13.5259,13.5382,13.5198,13.5382,303000.0
2008-04-04 14:50:00,22.07,22.08,22.05,22.05,289300.0,13.5382,13.5443,13.5259,13.5259,289300.0
2008-04-04 14:55:00,22.05,22.07,22.04,22.05,119200.0,13.5259,13.5382,13.5198,13.5259,119200.0
2008-04-04 15:00:00,22.04,22.09,22.03,22.06,679800.0,13.5198,13.5505,13.5137,13.5321,679800.0
2008-04-04 15:05:00,22.05,22.07,21.98,22.0,684500.0,13.5259,13.5382,13.483,13.4953,684500.0
2008-04-04 15:10:00,22.0,22.0,21.92,21.95,805700.0,13.4953,13.4953,13.4462,13.4646,805700.0
2008-04-04 15:15:00,21.96,22.0,21.95,21.97,555700.0,13.4707,13.4953,13.4646,13.4769,555700.0
2008-04-04 15:20:00,21.97,21.98,21.92,21.93,525900.0,13.4769,13.483,13.4462,13.4523,525900.0
2008-04-04 15:25:00,21.93,21.94,21.89,21.94,386800.0,13.4523,13.4585,13.4278,13.4585,386800.0
2008-04-04 15:30:00,21.93,21.96,21.92,21.93,319600.0,13.4523,13.4707,13.4462,13.4523,319600.0
2008-04-04 15:35:00,21.94,21.95,21.91,21.91,313200.0,13.4585,13.4646,13.4401,13.4401,313200.0
2008-04-04 15:40:00,21.91,21.94,21.91,21.93,357800.0,13.4401,13.4585,13.4401,13.4523,357800.0
2008-04-04 15:45:00,21.94,21.95,21.9,21.94,838100.0,13.4585,13.4646,13.4339,13.4585,838100.0
2008-04-04 15:50:00,21.94,21.94,21.84,21.87,2545100.0,13.4585,13.4585,13.3971,13.4155,2545100.0
2008-04-04 15:55:00,21.87,21.9,21.83,21.87,1438500.0,13.4155,13.4339,13.391,13.4155,1438500.0
2008-04-07 09:30:00,21.92,22.09,21.9,22.08,1330300.0,13.4462,13.5505,13.4339,13.5443,1330300.0
2008-04-07 09:35:00,22.09,22.09,22.02,22.07,690200.0,13.5505,13.5505,13.5075,13.5382,690200.0
2008-04-07 09:40:00,22.08,22.09,22.05,22.06,445500.0,13.5443,13.5505,13.5259,13.5321,445500.0
2008-04-07 09:45:00,22.06,22.06,21.98,22.02,494600.0,13.5321,13.5321,13.483,13.5075,494600.0
2008-04-07 09:50:00,22.02,22.07,22.01,22.05,556200.0,13.5075,13.5382,13.5014,13.5259,556200.0
2008-04-07 09:55:00,22.04,22.05,22.03,22.04,301300.0,13.5198,13.5259,13.5137,13.5198,301300.0
2008-04-07 10:00:00,22.05,22.06,22.01,22.03,473000.0,13.5259,13.5321,13.5014,13.5137,473000.0
2008-04-07 10:05:00,22.03,22.03,21.99,22.0,510400.0,13.5137,13.5137,13.4891,13.4953,510400.0
2008-04-07 10:10:00,22.0,22.01,21.96,21.96,472600.0,13.4953,13.5014,13.4707,13.4707,472600.0
2008-04-07 10:15:00,21.96,21.97,21.91,21.92,657700.0,13.4707,13.4769,13.4401,13.4462,657700.0
2008-04-07 10:20:00,21.92,21.94,21.9,21.93,523500.0,13.4462,13.4585,13.4339,13.4523,523500.0
2008-04-07 10:25:00,21.92,21.94,21.85,21.85,850700.0,13.4462,13.4585,13.4033,13.4033,850700.0
2008-04-07 10:30:00,21.85,21.86,21.81,21.81,734500.0,13.4033,13.4094,13.3787,13.3787,734500.0
2008-04-07 10:35:00,21.81,21.83,21.78,21.83,482900.0,13.3787,13.391,13.3603,13.391,482900.0
2008-04-07 10:40:00,21.83,21.85,21.82,21.83,674100.0,13.391,13.4033,13.3848,13.391,674100.0
2008-04-07 10:45:00,21.84,21.93,21.83,21.89,820200.0,13.3971,13.4523,13.391,13.4278,820200.0
2008-04-07 10:50:00,21.89,21.91,21.84,21.86,296400.0,13.4278,13.4401,13.3971,13.4094,296400.0
2008-04-07 10:55:00,21.87,21.88,21.85,21.88,250200.0,13.4155,13.4217,13.4033,13.4217,250200.0
2008-04-07 11:00:00,21.87,21.92,21.87,21.92,173600.0,13.4155,13.4462,13.4155,13.4462,173600.0
2008-04-07 11:05:00,21.92,21.92,21.85,21.88,294400.0,13.4462,13.4462,13.4033,13.4217,294400.0
2008-04-07 11:10:00,21.88,21.9,21.86,21.89,194600.0,13.4217,13.4339,13.4094,13.4278,194600.0
2008-04-07 11:15:00,21.89,21.9,21.86,21.9,314800.0,13.4278,13.4339,13.4094,13.4339,314800.0
2008-04-07 11:20:00,21.89,21.94,21.89,21.93,332400.0,13.4278,13.4585,13.4278,13.4523,332400.0
2008-04-07 11:25:00,21.93,21.94,21.9,21.92,318600.0,13.4523,13.4585,13.4339,13.4462,318600.0
2008-04-07 11:30:00,21.92,21.97,21.91,21.93,252200.0,13.4462,13.4769,13.4401,13.4523,252200.0
2008-04-07 11:35:00,21.94,21.99,21.93,21.98,364000.0,13.4585,13.4891,13.4523,13.483,364000.0
2008-04-07 11:40:00,21.99,22.06,21.98,22.03,560500.0,13.4891,13.5321,13.483,13.5137,560500.0
2008-04-07 11:45:00,22.04,22.06,22.01,22.01,315300.0,13.5198,13.5321,13.5014,13.5014,315300.0
2008-04-07 11:50:00,22.01,22.04,22.01,22.04,335300.0,13.5014,13.5198,13.5014,13.5198,335300.0
2008-04-07 11:55:00,22.04,22.04,22.03,22.03,163400.0,13.5198,13.5198,13.5137,13.5137,163400.0
2008-04-07 12:00:00,22.04,22.04,22.02,22.04,167500.0,13.5198,13.5198,13.5075,13.5198,167500.0
2008-04-07 12:05:00,22.03,22.04,22.01,22.04,618200.0,13.5137,13.5198,13.5014,13.5198,618200.0
2008-04-07 12:10:00,22.03,22.06,22.03,22.06,237500.0,13.5137,13.5321,13.5137,13.5321,237500.0
2008-04-07 12:15:00,22.06,22.09,22.03,22.03,431100.0,13.5321,13.5505,13.5137,13.5137,431100.0
2008-04-07 12:20:00,22.02,22.06,22.02,22.05,292200.0,13.5075,13.5321,13.5075,13.5259,292200.0
2008-04-07 12:25:00,22.05,22.06,22.03,22.03,324100.0,13.5259,13.5321,13.5137,13.5137,324100.0
2008-04-07 12:30:00,22.05,22.06,22.01,22.01,232800.0,13.5259,13.5321,13.5014,13.5014,232800.0
2008-04-07 12:35:00,22.02,22.06,22.01,22.05,202800.0,13.5075,13.5321,13.5014,13.5259,202800.0
2008-04-07 12:40:00,22.05,22.07,22.04,22.04,455200.0,13.5259,13.5382,13.5198,13.5198,455200.0
2008-04-07 12:45:00,22.05,22.05,22.03,22.04,178200.0,13.5259,13.5259,13.5137,13.5198,178200.0
2008-04-07 12:50:00,22.04,22.06,22.03,22.03,295900.0,13.5198,13.5321,13.5137,13.5137,295900.0
2008-04-07 12:55:00,22.04,22.04,21.95,21.97,715000.0,13.5198,13.5198,13.4646,13.4769,715000.0
2008-04-07 13:00:00,21.97,21.97,21.92,21.93,517500.0,13.4769,13.4769,13.4462,13.4523,517500.0
2008-04-07 13:05:00,21.92,21.94,21.92,21.93,129300.0,13.4462,13.4585,13.4462,13.4523,129300.0
2008-04-07 13:10:00,21.93,21.94,21.89,21.92,462100.0,13.4523,13.4585,13.4278,13.4462,462100.0
2008-04-07 13:15:00,21.92,21.93,21.89,21.9,268300.0,13.4462,13.4523,13.4278,13.4339,268300.0
2008-04-07 13:20:00,21.89,21.92,21.89,21.92,336000.0,13.4278,13.4462,13.4278,13.4462,336000.0
2008-04-07 13:25:00,21.91,21.94,21.9,21.94,517900.0,13.4401,13.4585,13.4339,13.4585,517900.0
2008-04-07 13:30:00,21.93,21.95,21.92,21.95,415400.0,13.4523,13.4646,13.4462,13.4646,415400.0
2008-04-07 13:35:00,21.94,21.96,21.92,21.93,408000.0,13.4585,13.4707,13.4462,13.4523,408000.0
2008-04-07 13:40:00,21.93,21.94,21.91,21.92,245800.0,13.4523,13.4585,13.4401,13.4462,245800.0
2008-04-07 13:45:00,21.91,21.92,21.9,21.9,261800.0,13.4401,13.4462,13.4339,13.4339,261800.0
2008-04-07 13:50:00,21.91,21.91,21.86,21.87,403800.0,13.4401,13.4401,13.4094,13.4155,403800.0
2008-04-07 13:55:00,21.87,21.9,21.86,21.88,308100.0,13.4155,13.4339,13.4094,13.4217,308100.0
2008-04-07 14:00:00,21.88,21.91,21.87,21.88,551900.0,13.4217,13.4401,13.4155,13.4217,551900.0
2008-04-07 14:05:00,21.87,21.9,21.87,21.9,274000.0,13.4155,13.4339,13.4155,13.4339,274000.0
2008-04-07 14:10:00,21.9,21.91,21.88,21.9,350500.0,13.4339,13.4401,13.4217,13.4339,350500.0
2008-04-07 14:15:00,21.9,21.9,21.87,21.87,184200.0,13.4339,13.4339,13.4155,13.4155,184200.0
2008-04-07 14:20:00,21.88,21.89,21.86,21.88,448400.0,13.4217,13.4278,13.4094,13.4217,448400.0
2008-04-07 14:25:00,21.88,21.89,21.83,21.83,549600.0,13.4217,13.4278,13.391,13.391,549600.0
2008-04-07 14:30:00,21.83,21.85,21.74,21.76,1131900.0,13.391,13.4033,13.3358,13.348,1131900.0
2008-04-07 14:35:00,21.76,21.76,21.69,21.74,772000.0,13.348,13.348,13.3051,13.3358,772000.0
2008-04-07 14:40:00,21.73,21.76,21.73,21.73,456200.0,13.3296,13.348,13.3296,13.3296,456200.0
2008-04-07 14:45:00,21.73,21.75,21.72,21.74,240900.0,13.3296,13.3419,13.3235,13.3358,240900.0
2008-04-07 14:50:00,21.73,21.82,21.73,21.8,428900.0,13.3296,13.3848,13.3296,13.3726,428900.0
2008-04-07 14:55:00,21.81,21.81,21.75,21.75,441100.0,13.3787,13.3787,13.3419,13.3419,441100.0
2008-04-07 15:00:00,21.76,21.76,21.66,21.71,889000.0,13.348,13.348,13.2867,13.3174,889000.0
2008-04-07 15:05:00,21.71,21.72,21.68,21.7,284600.0,13.3174,13.3235,13.299,13.3112,284600.0
2008-04-07 15:10:00,21.7,21.74,21.67,21.73,783200.0,13.3112,13.3358,13.2928,13.3296,783200.0
2008-04-07 15:15:00,21.73,21.76,21.72,21.74,350100.0,13.3296,13.348,13.3235,13.3358,350100.0
2008-04-07 15:20:00,21.75,21.75,21.73,21.74,529100.0,13.3419,13.3419,13.3296,13.3358,529100.0
2008-04-07 15:25:00,21.75,21.75,21.71,21.73,511400.0,13.3419,13.3419,13.3174,13.3296,511400.0
2008-04-07 15:30:00,21.73,21.73,21.67,21.69,544400.0,13.3296,13.3296,13.2928,13.3051,544400.0
2008-04-07 15:35:00,21.69,21.72,21.66,21.72,479200.0,13.3051,13.3235,13.2867,13.3235,479200.0
2008-04-07 15:40:00,21.71,21.74,21.7,21.73,541600.0,13.3174,13.3358,13.3112,13.3296,541600.0
2008-04-07 15:45:00,21.73,21.75,21.72,21.74,600300.0,13.3296,13.3419,13.3235,13.3358,600300.0
2008-04-07 15:50:00,21.75,21.75,21.73,21.75,905200.0,13.3419,13.3419,13.3296,13.3419,905200.0
2008-04-07 15:55:00,21.75,21.76,21.72,21.74,1231000.0,13.3419,13.348,13.3235,13.3358,1231000.0
2008-04-08 09:30:00,21.39,21.5,21.38,21.49,1358800.0,13.1211,13.1886,13.1149,13.1824,1358800.0
2008-04-08 09:35:00,21.49,21.54,21.34,21.35,1209400.0,13.1824,13.2131,13.0904,13.0965,1209400.0
2008-04-08 09:40:00,21.35,21.44,21.35,21.44,1166100.0,13.0965,13.1517,13.0965,13.1517,1166100.0
2008-04-08 09:45:00,21.44,21.49,21.29,21.32,1326500.0,13.1517,13.1824,13.0597,13.0781,1326500.0
2008-04-08 09:50:00,21.32,21.36,21.31,21.34,867100.0,13.0781,13.1027,13.072,13.0904,867100.0
2008-04-08 09:55:00,21.35,21.42,21.35,21.4,674200.0,13.0965,13.1395,13.0965,13.1272,674200.0
2008-04-08 10:00:00,21.4,21.4,21.35,21.36,601800.0,13.1272,13.1272,13.0965,13.1027,601800.0
2008-04-08 10:05:00,21.36,21.37,21.32,21.34,746800.0,13.1027,13.1088,13.0781,13.0904,746800.0
2008-04-08 10:10:00,21.33,21.38,21.33,21.37,482800.0,13.0843,13.1149,13.0843,13.1088,482800.0
2008-04-08 10:15:00,21.36,21.4,21.34,21.37,679000.0,13.1027,13.1272,13.0904,13.1088,679000.0
2008-04-08 10:20:00,21.37,21.44,21.37,21.42,1155400.0,13.1088,13.1517,13.1088,13.1395,1155400.0
2008-04-08 10:25:00,21.42,21.42,21.34,21.36,698800.0,13.1395,13.1395,13.0904,13.1027,698800.0
2008-04-08 10:30:00,21.36,21.4,21.31,21.37,1004000.0,13.1027,13.1272,13.072,13.1088,1004000.0
2008-04-08 10:35:00,21.38,21.43,21.36,21.36,851700.0,13.1149,13.1456,13.1027,13.1027,851700.0
2008-04-08 10:40:00,21.37,21.41,21.37,21.4,422800.0,13.1088,13.1333,13.1088,13.1272,422800.0
2008-04-08 10:45:00,21.4,21.45,21.4,21.42,719200.0,13.1272,13.1579,13.1272,13.1395,719200.0
2008-04-08 10:50:00,21.43,21.45,21.42,21.44,581900.0,13.1456,13.1579,13.1395,13.1517,581900.0
2008-04-08 10:55:00,21.43,21.44,21.4,21.4,346600.0,13.1456,13.1517,13.1272,13.1272,346600.0
2008-04-08 11:00:00,21.41,21.41,21.36,21.4,527000.0,13.1333,13.1333,13.1027,13.1272,527000.0
2008-04-08 11:05:00,21.4,21.41,21.34,21.34,985100.0,13.1272,13.1333,13.0904,13.0904,985100.0
2008-04-08 11:10:00,21.35,21.37,21.33,21.33,606900.0,13.0965,13.1088,13.0843,13.0843,606900.0
2008-04-08 11:15:00,21.33,21.35,21.3,21.35,563300.0,13.0843,13.0965,13.0659,13.0965,563300.0
2008-04-08 11:20:00,21.35,21.35,21.31,21.32,276600.0,13.0965,13.0965,13.072,13.0781,276600.0
2008-04-08 11:25:00,21.31,21.33,21.31,21.31,364900.0,13.072,13.0843,13.072,13.072,364900.0
2008-04-08 11:30:00,21.31,21.34,21.3,21.33,512500.0,13.072,13.0904,13.0659,13.0843,512500.0
2008-04-08 11:35:00,21.33,21.33,21.25,21.25,752800.0,13.0843,13.0843,13.0352,13.0352,752800.0
2008-04-08 11:40:00,21.25,21.26,21.2,21.23,797400.0,13.0352,13.0413,13.0045,13.0229,797400.0
2008-04-08 11:45:00,21.24,21.24,21.22,21.22,255600.0,13.0291,13.0291,13.0168,13.0168,255600.0
2008-04-08 11:50:00,21.22,21.23,21.2,21.23,634900.0,13.0168,13.0229,13.0045,13.0229,634900.0
2008-04-08 11:55:00,21.23,21.24,21.22,21.22,353100.0,13.0229,13.0291,13.0168,13.0168,353100.0
2008-04-08 12:00:00,21.22,21.28,21.22,21.26,663400.0,13.0168,13.0536,13.0168,13.0413,663400.0
2008-04-08 12:05:00,21.27,21.27,21.26,21.26,232600.0,13.0475,13.0475,13.0413,13.0413,232600.0
2008-04-08 12:10:00,21.27,21.27,21.24,21.27,432100.0,13.0475,13.0475,13.0291,13.0475,432100.0
2008-04-08 12:15:00,21.26,21.3,21.26,21.28,259600.0,13.0413,13.0659,13.0413,13.0536,259600.0
2008-04-08 12:20:00,21.28,21.31,21.28,21.3,304100.0,13.0536,13.072,13.0536,13.0659,304100.0
2008-04-08 12:25:00,21.3,21.34,21.29,21.32,661900.0,13.0659,13.0904,13.0597,13.0781,661900.0
2008-04-08 12:30:00,21.33,21.36,21.32,21.36,304500.0,13.0843,13.1027,13.0781,13.1027,304500.0
2008-04-08 12:35:00,21.36,21.38,21.32,21.33,442100.0,13.1027,13.1149,13.0781,13.0843,442100.0
2008-04-08 12:40:00,21.33,21.35,21.31,21.32,292600.0,13.0843,13.0965,13.072,13.0781,292600.0
2008-04-08 12:45:00,21.32,21.35,21.32,21.34,254200.0,13.0781,13.0965,13.0781,13.0904,254200.0
2008-04-08 12:50:00,21.33,21.34,21.32,21.33,205300.0,13.0843,13.0904,13.0781,13.0843,205300.0
2008-04-08 12:55:00,21.33,21.34,21.3,21.31,313700.0,13.0843,13.0904,13.0659,13.072,313700.0
2008-04-08 13:00:00,21.31,21.31,21.27,21.28,251600.0,13.072,13.072,13.0475,13.0536,251600.0
2008-04-08 13:05:00,21.27,21.3,21.26,21.29,295700.0,13.0475,13.0659,13.0413,13.0597,295700.0
2008-04-08 13:10:00,21.29,21.31,21.27,21.28,434000.0,13.0597,13.072,13.0475,13.0536,434000.0
2008-04-08 13:15:00,21.28,21.29,21.26,21.26,193600.0,13.0536,13.0597,13.0413,13.0413,193600.0
2008-04-08 13:20:00,21.27,21.27,21.26,21.27,129900.0,13.0475,13.0475,13.0413,13.0475,129900.0
2008-04-08 13:25:00,21.27,21.27,21.23,21.24,509300.0,13.0475,13.0475,13.0229,13.0291,509300.0
2008-04-08 13:30:00,21.23,21.24,21.22,21.24,318700.0,13.0229,13.0291,13.0168,13.0291,318700.0
2008-04-08 13:35:00,21.23,21.27,21.22,21.23,954200.0,13.0229,13.0475,13.0168,13.0229,954200.0
2008-04-08 13:40:00,21.23,21.26,21.22,21.24,664000.0,13.0229,13.0413,13.0168,13.0291,664000.0
2008-04-08 13:45:00,21.24,21.26,21.24,21.25,171800.0,13.0291,13.0413,13.0291,13.0352,171800.0
2008-04-08 13:50:00,21.24,21.28,21.24,21.26,491900.0,13.0291,13.0536,13.0291,13.0413,491900.0
2008-04-08 13:55:00,21.25,21.26,21.23,21.23,298500.0,13.0352,13.0413,13.0229,13.0229,298500.0
2008-04-08 14:00:00,21.23,21.27,21.2,21.27,1037200.0,13.0229,13.0475,13.0045,13.0475,1037200.0
2008-04-08 14:05:00,21.26,21.27,21.2,21.2,633900.0,13.0413,13.0475,13.0045,13.0045,633900.0
2008-04-08 14:10:00,21.2,21.23,21.18,21.21,381400.0,13.0045,13.0229,12.9923,13.0107,381400.0
2008-04-08 14:15:00,21.22,21.22,21.18,21.18,446700.0,13.0168,13.0168,12.9923,12.9923,446700.0
2008-04-08 14:20:00,21.19,21.2,21.15,21.16,520200.0,12.9984,13.0045,12.9739,12.98,520200.0
2008-04-08 14:25:00,21.17,21.24,21.17,21.23,939800.0,12.9861,13.0291,12.9861,13.0229,939800.0
2008-04-08 14:30:00,21.23,21.24,21.2,21.21,463800.0,13.0229,13.0291,13.0045,13.0107,463800.0
2008-04-08 14:35:00,21.2,21.24,21.18,21.21,466400.0,13.0045,13.0291,12.9923,13.0107,466400.0
2008-04-08 14:40:00,21.21,21.25,21.21,21.23,504200.0,13.0107,13.0352,13.0107,13.0229,504200.0
2008-04-08 14:45:00,21.24,21.24,21.21,21.21,537100.0,13.0291,13.0291,13.0107,13.0107,537100.0
2008-04-08 14:50:00,21.22,21.28,21.21,21.25,656100.0,13.0168,13.0536,13.0107,13.0352,656100.0
2008-04-08 14:55:00,21.24,21.26,21.22,21.26,553900.0,13.0291,13.0413,13.0168,13.0413,553900.0
2008-04-08 15:00:00,21.26,21.26,21.19,21.2,295700.0,13.0413,13.0413,12.9984,13.0045,295700.0
2008-04-08 15:05:00,21.19,21.23,21.17,21.22,465000.0,12.9984,13.0229,12.9861,13.0168,465000.0
2008-04-08 15:10:00,21.22,21.22,21.18,21.19,536000.0,13.0168,13.0168,12.9923,12.9984,536000.0
2008-04-08 15:15:00,21.19,21.21,21.18,21.2,527500.0,12.9984,13.0107,12.9923,13.0045,527500.0
2008-04-08 15:20:00,21.2,21.21,21.14,21.14,812600.0,13.0045,13.0107,12.9677,12.9677,812600.0
2008-04-08 15:25:00,21.14,21.16,21.14,21.15,997100.0,12.9677,12.98,12.9677,12.9739,997100.0
2008-04-08 15:30:00,21.14,21.18,21.14,21.16,1284400.0,12.9677,12.9923,12.9677,12.98,1284400.0
2008-04-08 15:35:00,21.17,21.19,21.16,21.17,876000.0,12.9861,12.9984,12.98,12.9861,876000.0
2008-04-08 15:40:00,21.16,21.18,21.15,21.17,761500.0,12.98,12.9923,12.9739,12.9861,761500.0
2008-04-08 15:45:00,21.17,21.18,21.16,21.17,1265500.0,12.9861,12.9923,12.98,12.9861,1265500.0
2008-04-08 15:50:00,21.17,21.18,21.14,21.15,1382600.0,12.9861,12.9923,12.9677,12.9739,1382600.0
2008-04-08 15:55:00,21.16,21.16,21.04,21.09,3721600.0,12.98,12.98,12.9064,12.9371,3721600.0
2008-04-09 09:30:00,21.06,21.14,20.91,20.93,1600900.0,12.9186,12.9677,12.8266,12.8389,1600900.0
2008-04-09 09:35:00,20.93,21.06,20.92,21.0,1266500.0,12.8389,12.9186,12.8328,12.8818,1266500.0
2008-04-09 09:40:00,21.0,21.04,20.95,21.02,1010700.0,12.8818,12.9064,12.8512,12.8941,1010700.0
2008-04-09 09:45:00,21.01,21.12,21.01,21.05,841300.0,12.888,12.9555,12.888,12.9125,841300.0
2008-04-09 09:50:00,21.04,21.14,21.04,21.1,797800.0,12.9064,12.9677,12.9064,12.9432,797800.0
2008-04-09 09:55:00,21.1,21.11,21.0,21.04,930100.0,12.9432,12.9493,12.8818,12.9064,930100.0
2008-04-09 10:00:00,21.04,21.07,21.0,21.07,475700.0,12.9064,12.9248,12.8818,12.9248,475700.0
2008-04-09 10:05:00,21.07,21.16,21.02,21.15,728000.0,12.9248,12.98,12.8941,12.9739,728000.0
2008-04-09 10:10:00,21.15,21.18,21.11,21.16,715700.0,12.9739,12.9923,12.9493,12.98,715700.0
2008-04-09 10:15:00,21.15,21.18,21.11,21.15,836700.0,12.9739,12.9923,12.9493,12.9739,836700.0
2008-04-09 10:20:00,21.15,21.19,21.15,21.15,591500.0,12.9739,12.9984,12.9739,12.9739,591500.0
2008-04-09 10:25:00,21.15,21.18,21.1,21.13,539100.0,12.9739,12.9923,12.9432,12.9616,539100.0
2008-04-09 10:30:00,21.13,21.13,21.04,21.07,710700.0,12.9616,12.9616,12.9064,12.9248,710700.0
2008-04-09 10:35:00,21.07,21.09,21.04,21.06,499600.0,12.9248,12.9371,12.9064,12.9186,499600.0
2008-04-09 10:40:00,21.07,21.07,21.02,21.06,744400.0,12.9248,12.9248,12.8941,12.9186,744400.0
2008-04-09 10:45:00,21.06,21.06,21.04,21.04,538800.0,12.9186,12.9186,12.9064,12.9064,538800.0
2008-04-09 10:50:00,21.05,21.05,21.0,21.04,1107200.0,12.9125,12.9125,12.8818,12.9064,1107200.0
2008-04-09 10:55:00,21.04,21.06,21.01,21.05,380400.0,12.9064,12.9186,12.888,12.9125,380400.0
2008-04-09 11:00:00,21.06,21.06,21.03,21.04,340400.0,12.9186,12.9186,12.9002,12.9064,340400.0
2008-04-09 11:05:00,21.04,21.04,20.9,20.98,1501300.0,12.9064,12.9064,12.8205,12.8696,1501300.0
2008-04-09 11:10:00,20.98,21.0,20.96,20.99,355800.0,12.8696,12.8818,12.8573,12.8757,355800.0
2008-04-09 11:15:00,20.99,21.0,20.96,20.98,292700.0,12.8757,12.8818,12.8573,12.8696,292700.0
2008-04-09 11:20:00,20.98,21.0,20.92,20.92,777400.0,12.8696,12.8818,12.8328,12.8328,777400.0
2008-04-09 11:25:00,20.92,20.95,20.9,20.93,1584600.0,12.8328,12.8512,12.8205,12.8389,1584600.0
2008-04-09 11:30:00,20.93,20.93,20.88,20.88,752800.0,12.8389,12.8389,12.8082,12.8082,752800.0
2008-04-09 11:35:00,20.89,20.89,20.77,20.84,1862000.0,12.8144,12.8144,12.7408,12.7837,1862000.0
2008-04-09 11:40:00,20.85,20.92,20.84,20.89,1099900.0,12.7898,12.8328,12.7837,12.8144,1099900.0
2008-04-09 11:45:00,20.9,20.92,20.89,20.9,312300.0,12.8205,12.8328,12.8144,12.8205,312300.0
2008-04-09 11:50:00,20.89,20.91,20.87,20.88,416600.0,12.8144,12.8266,12.8021,12.8082,416600.0
2008-04-09 11:55:00,20.89,20.9,20.87,20.89,509000.0,12.8144,12.8205,12.8021,12.8144,509000.0
2008-04-09 12:00:00,20.89,20.97,20.88,20.96,947000.0,12.8144,12.8634,12.8082,12.8573,947000.0
2008-04-09 12:05:00,20.96,20.96,20.92,20.94,365300.0,12.8573,12.8573,12.8328,12.845,365300.0
2008-04-09 12:10:00,20.93,20.95,20.92,20.94,227300.0,12.8389,12.8512,12.8328,12.845,227300.0
2008-04-09 12:15:00,20.95,20.96,20.93,20.94,250600.0,12.8512,12.8573,12.8389,12.845,250600.0
2008-04-09 12:20:00,20.93,20.97,20.9,20.97,243800.0,12.8389,12.8634,12.8205,12.8634,243800.0
2008-04-09 12:25:00,20.97,20.99,20.96,20.99,331700.0,12.8634,12.8757,12.8573,12.8757,331700.0
2008-04-09 12:30:00,20.99,21.03,20.98,21.01,364700.0,12.8757,12.9002,12.8696,12.888,364700.0
2008-04-09 12:35:00,21.01,21.02,20.93,20.96,669400.0,12.888,12.8941,12.8389,12.8573,669400.0
2008-04-09 12:40:00,20.96,20.97,20.93,20.94,350900.0,12.8573,12.8634,12.8389,12.845,350900.0
2008-04-09 12:45:00,20.93,20.95,20.84,20.85,797800.0,12.8389,12.8512,12.7837,12.7898,797800.0
2008-04-09 12:50:00,20.85,20.9,20.85,20.88,445600.0,12.7898,12.8205,12.7898,12.8082,445600.0
2008-04-09 12:55:00,20.87,20.91,20.86,20.89,330500.0,12.8021,12.8266,12.796,12.8144,330500.0
2008-04-09 13:00:00,20.9,20.95,20.89,20.94,355900.0,12.8205,12.8512,12.8144,12.845,355900.0
2008-04-09 13:05:00,20.95,21.0,20.93,20.99,1147600.0,12.8512,12.8818,12.8389,12.8757,1147600.0
2008-04-09 13:10:00,20.99,21.05,20.98,21.02,793200.0,12.8757,12.9125,12.8696,12.8941,793200.0
2008-04-09 13:15:00,21.01,21.08,21.01,21.06,819700.0,12.888,12.9309,12.888,12.9186,819700.0
2008-04-09 13:20:00,21.05,21.06,21.04,21.05,268800.0,12.9125,12.9186,12.9064,12.9125,268800.0
2008-04-09 13:25:00,21.05,21.06,21.04,21.05,451600.0,12.9125,12.9186,12.9064,12.9125,451600.0
2008-04-09 13:30:00,21.06,21.11,21.05,21.1,662800.0,12.9186,12.9493,12.9125,12.9432,662800.0
2008-04-09 13:35:00,21.11,21.24,21.1,21.23,2532400.0,12.9493,13.0291,12.9432,13.0229,2532400.0
2008-04-09 13:40:00,21.22,21.28,21.22,21.27,639000.0,13.0168,13.0536,13.0168,13.0475,639000.0
2008-04-09 13:45:00,21.28,21.35,21.26,21.29,1219400.0,13.0536,13.0965,13.0413,13.0597,1219400.0
2008-04-09 13:50:00,21.3,21.32,21.24,21.32,541000.0,13.0659,13.0781,13.0291,13.0781,541000.0
2008-04-09 13:55:00,21.32,21.32,21.24,21.26,485100.0,13.0781,13.0781,13.0291,13.0413,485100.0
2008-04-09 14:00:00,21.26,21.28,21.25,21.26,491300.0,13.0413,13.0536,13.0352,13.0413,491300.0
2008-04-09 14:05:00,21.26,21.28,21.24,21.27,301800.0,13.0413,13.0536,13.0291,13.0475,301800.0
2008-04-09 14:10:00,21.27,21.28,21.17,21.18,551100.0,13.0475,13.0536,12.9861,12.9923,551100.0
2008-04-09 14:15:00,21.17,21.18,21.12,21.17,815200.0,12.9861,12.9923,12.9555,12.9861,815200.0
2008-04-09 14:20:00,21.18,21.21,21.16,21.16,443100.0,12.9923,13.0107,12.98,12.98,443100.0
2008-04-09 14:25:00,21.16,21.21,21.14,21.18,568600.0,12.98,13.0107,12.9677,12.9923,568600.0
2008-04-09 14:30:00,21.19,21.27,21.16,21.27,879500.0,12.9984,13.0475,12.98,13.0475,879500.0
2008-04-09 14:35:00,21.26,21.34,21.25,21.34,863600.0,13.0413,13.0904,13.0352,13.0904,863600.0
2008-04-09 14:40:00,21.35,21.36,21.32,21.33,831600.0,13.0965,13.1027,13.0781,13.0843,831600.0
2008-04-09 14:45:00,21.32,21.36,21.31,21.31,624400.0,13.0781,13.1027,13.072,13.072,624400.0
2008-04-09 14:50:00,21.32,21.32,21.26,21.28,1114600.0,13.0781,13.0781,13.0413,13.0536,1114600.0
2008-04-09 14:55:00,21.28,21.3,21.26,21.27,779900.0,13.0536,13.0659,13.0413,13.0475,779900.0
2008-04-09 15:00:00,21.27,21.29,21.23,21.25,526400.0,13.0475,13.0597,13.0229,13.0352,526400.0
2008-04-09 15:05:00,21.25,21.29,21.24,21.24,516800.0,13.0352,13.0597,13.0291,13.0291,516800.0
2008-04-09 15:10:00,21.25,21.26,21.21,21.23,497700.0,13.0352,13.0413,13.0107,13.0229,497700.0
2008-04-09 15:15:00,21.23,21.27,21.21,21.27,471500.0,13.0229,13.0475,13.0107,13.0475,471500.0
2008-04-09 15:20:00,21.27,21.37,21.26,21.32,969300.0,13.0475,13.1088,13.0413,13.0781,969300.0
2008-04-09 15:25:00,21.32,21.37,21.32,21.34,446400.0,13.0781,13.1088,13.0781,13.0904,446400.0
2008-04-09 15:30:00,21.34,21.36,21.31,21.34,418300.0,13.0904,13.1027,13.072,13.0904,418300.0
2008-04-09 15:35:00,21.35,21.42,21.34,21.41,795600.0,13.0965,13.1395,13.0904,13.1333,795600.0
2008-04-09 15:40:00,21.41,21.43,21.38,21.41,855800.0,13.1333,13.1456,13.1149,13.1333,855800.0
2008-04-09 15:45:00,21.42,21.43,21.39,21.4,684100.0,13.1395,13.1456,13.1211,13.1272,684100.0
2008-04-09 15:50:00,21.4,21.4,21.35,21.35,1140400.0,13.1272,13.1272,13.0965,13.0965,1140400.0
2008-04-09 15:55:00,21.36,21.43,21.35,21.43,1756600.0,13.1027,13.1456,13.0965,13.1456,1756600.0
2008-04-10 09:30:00,21.56,21.68,21.55,21.65,2297100.0,13.2254,13.299,13.2192,13.2806,2297100.0
2008-04-10 09:35:00,21.66,21.68,21.58,21.59,1699900.0,13.2867,13.299,13.2376,13.2438,1699900.0
2008-04-10 09:40:00,21.58,21.69,21.58,21.64,1645000.0,13.2376,13.3051,13.2376,13.2744,1645000.0
2008-04-10 09:45:00,21.64,21.75,21.63,21.66,926200.0,13.2744,13.3419,13.2683,13.2867,926200.0
2008-04-10 09:50:00,21.66,21.68,21.59,21.66,1047900.0,13.2867,13.299,13.2438,13.2867,1047900.0
2008-04-10 09:55:00,21.66,21.72,21.65,21.72,864100.0,13.2867,13.3235,13.2806,13.3235,864100.0
2008-04-10 10:00:00,21.71,21.73,21.65,21.72,599700.0,13.3174,13.3296,13.2806,13.3235,599700.0
2008-04-10 10:05:00,21.73,21.84,21.72,21.82,1335800.0,13.3296,13.3971,13.3235,13.3848,1335800.0
2008-04-10 10:10:00,21.82,21.87,21.78,21.78,1292300.0,13.3848,13.4155,13.3603,13.3603,1292300.0
2008-04-10 10:15:00,21.79,21.9,21.76,21.9,610900.0,13.3664,13.4339,13.348,13.4339,610900.0
2008-04-10 10:20:00,21.89,22.0,21.88,22.0,1724500.0,13.4278,13.4953,13.4217,13.4953,1724500.0
2008-04-10 10:25:00,22.0,22.08,21.99,22.08,1718900.0,13.4953,13.5443,13.4891,13.5443,1718900.0
2008-04-10 10:30:00,22.08,22.09,22.04,22.06,886200.0,13.5443,13.5505,13.5198,13.5321,886200.0
2008-04-10 10:35:00,22.06,22.08,22.04,22.06,894300.0,13.5321,13.5443,13.5198,13.5321,894300.0
2008-04-10 10:40:00,22.07,22.18,22.06,22.18,1611500.0,13.5382,13.6057,13.5321,13.6057,1611500.0
2008-04-10 10:45:00,22.18,22.22,22.17,22.19,1048500.0,13.6057,13.6302,13.5995,13.6118,1048500.0
2008-04-10 10:50:00,22.19,22.2,22.11,22.13,1088500.0,13.6118,13.6179,13.5627,13.575,1088500.0
2008-04-10 10:55:00,22.14,22.2,22.13,22.19,977800.0,13.5811,13.6179,13.575,13.6118,977800.0
2008-04-10 11:00:00,22.18,22.2,22.12,22.12,775500.0,13.6057,13.6179,13.5689,13.5689,775500.0
2008-04-10 11:05:00,22.13,22.13,22.05,22.09,1155000.0,13.575,13.575,13.5259,13.5505,1155000.0
2008-04-10 11:10:00,22.09,22.18,22.09,22.15,926800.0,13.5505,13.6057,13.5505,13.5873,926800.0
2008-04-10 11:15:00,22.16,22.18,22.12,22.16,846500.0,13.5934,13.6057,13.5689,13.5934,846500.0
2008-04-10 11:20:00,22.16,22.18,22.15,22.17,512400.0,13.5934,13.6057,13.5873,13.5995,512400.0
2008-04-10 11:25:00,22.17,22.2,22.15,22.19,859800.0,13.5995,13.6179,13.5873,13.6118,859800.0
2008-04-10 11:30:00,22.19,22.19,22.14,22.18,847200.0,13.6118,13.6118,13.5811,13.6057,847200.0
2008-04-10 11:35:00,22.18,22.22,22.17,22.2,903000.0,13.6057,13.6302,13.5995,13.6179,903000.0
2008-04-10 11:40:00,22.2,22.3,22.2,22.28,1223000.0,13.6179,13.6793,13.6179,13.667,1223000.0
2008-04-10 11:45:00,22.29,22.35,22.28,22.33,990200.0,13.6732,13.71,13.667,13.6977,990200.0
2008-04-10 11:50:00,22.33,22.39,22.31,22.37,894600.0,13.6977,13.7345,13.6854,13.7222,894600.0
2008-04-10 11:55:00,22.37,22.41,22.35,22.4,939800.0,13.7222,13.7468,13.71,13.7406,939800.0
2008-04-10 12:00:00,22.41,22.44,22.37,22.38,1125700.0,13.7468,13.7652,13.7222,13.7284,1125700.0
2008-04-10 12:05:00,22.38,22.4,22.33,22.33,822700.0,13.7284,13.7406,13.6977,13.6977,822700.0
2008-04-10 12:10:00,22.33,22.34,22.28,22.3,753000.0,13.6977,13.7038,13.667,13.6793,753000.0
2008-04-10 12:15:00,22.3,22.31,22.22,22.25,908000.0,13.6793,13.6854,13.6302,13.6486,908000.0
2008-04-10 12:20:00,22.25,22.31,22.25,22.31,840500.0,13.6486,13.6854,13.6486,13.6854,840500.0
2008-04-10 12:25:00,22.3,22.32,22.25,22.25,594400.0,13.6793,13.6916,13.6486,13.6486,594400.0
2008-04-10 12:30:00,22.25,22.3,22.23,22.29,689900.0,13.6486,13.6793,13.6364,13.6732,689900.0
2008-04-10 12:35:00,22.3,22.32,22.27,22.31,365600.0,13.6793,13.6916,13.6609,13.6854,365600.0
2008-04-10 12:40:00,22.31,22.31,22.28,22.3,286600.0,13.6854,13.6854,13.667,13.6793,286600.0
2008-04-10 12:45:00,22.3,22.3,22.23,22.26,482200.0,13.6793,13.6793,13.6364,13.6548,482200.0
2008-04-10 12:50:00,22.25,22.26,22.23,22.26,549900.0,13.6486,13.6548,13.6364,13.6548,549900.0
2008-04-10 12:55:00,22.25,22.25,22.21,22.22,426900.0,13.6486,13.6486,13.6241,13.6302,426900.0
2008-04-10 13:00:00,22.22,22.23,22.19,22.2,719800.0,13.6302,13.6364,13.6118,13.6179,719800.0
2008-04-10 13:05:00,22.2,22.25,22.18,22.21,734000.0,13.6179,13.6486,13.6057,13.6241,734000.0
2008-04-10 13:10:00,22.21,22.25,22.19,22.23,770100.0,13.6241,13.6486,13.6118,13.6364,770100.0
2008-04-10 13:15:00,22.23,22.28,22.23,22.23,589400.0,13.6364,13.667,13.6364,13.6364,589400.0
2008-04-10 13:20:00,22.23,22.33,22.23,22.32,982100.0,13.6364,13.6977,13.6364,13.6916,982100.0
2008-04-10 13:25:00,22.33,22.35,22.32,22.33,559600.0,13.6977,13.71,13.6916,13.6977,559600.0
2008-04-10 13:30:00,22.32,22.35,22.32,22.32,310400.0,13.6916,13.71,13.6916,13.6916,310400.0
2008-04-10 13:35:00,22.32,22.34,22.31,22.33,358000.0,13.6916,13.7038,13.6854,13.6977,358000.0
2008-04-10 13:40:00,22.33,22.34,22.32,22.33,314100.0,13.6977,13.7038,13.6916,13.6977,314100.0
2008-04-10 13:45:00,22.33,22.38,22.33,22.36,880200.0,13.6977,13.7284,13.6977,13.7161,880200.0
2008-04-10 13:50:00,22.36,22.37,22.33,22.35,510300.0,13.7161,13.7222,13.6977,13.71,510300.0
2008-04-10 13:55:00,22.35,22.37,22.25,22.25,678500.0,13.71,13.7222,13.6486,13.6486,678500.0
2008-04-10 14:00:00,22.25,22.29,22.24,22.24,688500.0,13.6486,13.6732,13.6425,13.6425,688500.0
2008-04-10 14:05:00,22.24,22.25,22.22,22.23,437200.0,13.6425,13.6486,13.6302,13.6364,437200.0
2008-04-10 14:10:00,22.23,22.26,22.21,22.21,488200.0,13.6364,13.6548,13.6241,13.6241,488200.0
2008-04-10 14:15:00,22.21,22.22,22.16,22.17,970800.0,13.6241,13.6302,13.5934,13.5995,970800.0
2008-04-10 14:20:00,22.17,22.17,22.12,22.12,581900.0,13.5995,13.5995,13.5689,13.5689,581900.0
2008-04-10 14:25:00,22.12,22.12,22.07,22.08,591200.0,13.5689,13.5689,13.5382,13.5443,591200.0
2008-04-10 14:30:00,22.07,22.16,22.05,22.16,1311800.0,13.5382,13.5934,13.5259,13.5934,1311800.0
2008-04-10 14:35:00,22.16,22.17,22.13,22.15,561500.0,13.5934,13.5995,13.575,13.5873,561500.0
2008-04-10 14:40:00,22.15,22.19,22.13,22.18,411700.0,13.5873,13.6118,13.575,13.6057,411700.0
2008-04-10 14:45:00,22.19,22.2,22.15,22.19,490700.0,13.6118,13.6179,13.5873,13.6118,490700.0
2008-04-10 14:50:00,22.19,22.22,22.16,22.2,526500.0,13.6118,13.6302,13.5934,13.6179,526500.0
2008-04-10 14:55:00,22.19,22.24,22.18,22.23,588000.0,13.6118,13.6425,13.6057,13.6364,588000.0
2008-04-10 15:00:00,22.22,22.25,22.21,22.24,574700.0,13.6302,13.6486,13.6241,13.6425,574700.0
2008-04-10 15:05:00,22.23,22.25,22.23,22.23,325600.0,13.6364,13.6486,13.6364,13.6364,325600.0
2008-04-10 15:10:00,22.24,22.24,22.15,22.18,758100.0,13.6425,13.6425,13.5873,13.6057,758100.0
2008-04-10 15:15:00,22.18,22.19,22.16,22.16,480100.0,13.6057,13.6118,13.5934,13.5934,480100.0
2008-04-10 15:20:00,22.17,22.19,22.14,22.18,491600.0,13.5995,13.6118,13.5811,13.6057,491600.0
2008-04-10 15:25:00,22.18,22.22,22.17,22.2,935700.0,13.6057,13.6302,13.5995,13.6179,935700.0
2008-04-10 15:30:00,22.19,22.2,22.07,22.09,1019200.0,13.6118,13.6179,13.5382,13.5505,1019200.0
2008-04-10 15:35:00,22.08,22.1,22.06,22.07,738900.0,13.5443,13.5566,13.5321,13.5382,738900.0
2008-04-10 15:40:00,22.08,22.08,22.01,22.02,1892300.0,13.5443,13.5443,13.5014,13.5075,1892300.0
2008-04-10 15:45:00,22.03,22.06,22.02,22.05,1347500.0,13.5137,13.5321,13.5075,13.5259,1347500.0
2008-04-10 15:50:00,22.06,22.1,22.05,22.08,1782600.0,13.5321,13.5566,13.5259,13.5443,1782600.0
2008-04-10 15:55:00,22.08,22.09,22.05,22.06,1624000.0,13.5443,13.5505,13.5259,13.5321,1624000.0
2008-04-11 09:30:00,21.82,21.9,21.78,21.87,1181500.0,13.3848,13.4339,13.3603,13.4155,1181500.0
2008-04-11 09:35:00,21.87,21.91,21.82,21.85,797800.0,13.4155,13.4401,13.3848,13.4033,797800.0
2008-04-11 09:40:00,21.85,21.9,21.8,21.8,630900.0,13.4033,13.4339,13.3726,13.3726,630900.0
2008-04-11 09:45:00,21.8,21.82,21.76,21.81,925500.0,13.3726,13.3848,13.348,13.3787,925500.0
2008-04-11 09:50:00,21.81,21.88,21.79,21.84,886700.0,13.3787,13.4217,13.3664,13.3971,886700.0
2008-04-11 09:55:00,21.84,21.85,21.81,21.82,732200.0,13.3971,13.4033,13.3787,13.3848,732200.0
2008-04-11 10:00:00,21.82,21.84,21.72,21.73,965000.0,13.3848,13.3971,13.3235,13.3296,965000.0
2008-04-11 10:05:00,21.73,21.75,21.6,21.61,1106600.0,13.3296,13.3419,13.2499,13.256,1106600.0
2008-04-11 10:10:00,21.6,21.68,21.6,21.66,792300.0,13.2499,13.299,13.2499,13.2867,792300.0
2008-04-11 10:15:00,21.65,21.74,21.64,21.72,533800.0,13.2806,13.3358,13.2744,13.3235,533800.0
2008-04-11 10:20:00,21.72,21.73,21.69,21.71,462300.0,13.3235,13.3296,13.3051,13.3174,462300.0
2008-04-11 10:25:00,21.7,21.71,21.65,21.68,485800.0,13.3112,13.3174,13.2806,13.299,485800.0
2008-04-11 10:30:00,21.67,21.72,21.67,21.68,965300.0,13.2928,13.3235,13.2928,13.299,965300.0
2008-04-11 10:35:00,21.67,21.73,21.67,21.71,601500.0,13.2928,13.3296,13.2928,13.3174,601500.0
2008-04-11 10:40:00,21.7,21.76,21.69,21.75,512500.0,13.3112,13.348,13.3051,13.3419,512500.0
2008-04-11 10:45:00,21.76,21.76,21.71,21.75,526900.0,13.348,13.348,13.3174,13.3419,526900.0
2008-04-11 10:50:00,21.75,21.79,21.75,21.78,390200.0,13.3419,13.3664,13.3419,13.3603,390200.0
2008-04-11 10:55:00,21.78,21.79,21.75,21.75,447300.0,13.3603,13.3664,13.3419,13.3419,447300.0
2008-04-11 11:00:00,21.75,21.75,21.7,21.71,821100.0,13.3419,13.3419,13.3112,13.3174,821100.0
2008-04-11 11:05:00,21.71,21.77,21.7,21.76,399000.0,13.3174,13.3542,13.3112,13.348,399000.0
2008-04-11 11:10:00,21.76,21.77,21.7,21.7,339100.0,13.348,13.3542,13.3112,13.3112,339100.0
2008-04-11 11:15:00,21.71,21.73,21.69,21.73,183900.0,13.3174,13.3296,13.3051,13.3296,183900.0
2008-04-11 11:20:00,21.72,21.73,21.69,21.7,378300.0,13.3235,13.3296,13.3051,13.3112,378300.0
2008-04-11 11:25:00,21.7,21.71,21.68,21.68,168400.0,13.3112,13.3174,13.299,13.299,168400.0
2008-04-11 11:30:00,21.68,21.73,21.67,21.71,513200.0,13.299,13.3296,13.2928,13.3174,513200.0
2008-04-11 11:35:00,21.72,21.73,21.71,21.71,165700.0,13.3235,13.3296,13.3174,13.3174,165700.0
2008-04-11 11:40:00,21.71,21.73,21.71,21.72,243700.0,13.3174,13.3296,13.3174,13.3235,243700.0
2008-04-11 11:45:00,21.72,21.74,21.7,21.72,298800.0,13.3235,13.3358,13.3112,13.3235,298800.0
2008-04-11 11:50:00,21.72,21.72,21.67,21.67,332900.0,13.3235,13.3235,13.2928,13.2928,332900.0
2008-04-11 11:55:00,21.67,21.7,21.66,21.69,292700.0,13.2928,13.3112,13.2867,13.3051,292700.0
2008-04-11 12:00:00,21.7,21.72,21.68,21.71,625100.0,13.3112,13.3235,13.299,13.3174,625100.0
2008-04-11 12:05:00,21.71,21.71,21.64,21.64,695700.0,13.3174,13.3174,13.2744,13.2744,695700.0
2008-04-11 12:10:00,21.64,21.65,21.61,21.61,512400.0,13.2744,13.2806,13.256,13.256,512400.0
2008-04-11 12:15:00,21.61,21.62,21.5,21.52,1906300.0,13.256,13.2622,13.1886,13.2008,1906300.0
2008-04-11 12:20:00,21.51,21.52,21.44,21.44,628100.0,13.1947,13.2008,13.1517,13.1517,628100.0
2008-04-11 12:25:00,21.44,21.45,21.38,21.4,938200.0,13.1517,13.1579,13.1149,13.1272,938200.0
2008-04-11 12:30:00,21.4,21.42,21.39,21.4,1321100.0,13.1272,13.1395,13.1211,13.1272,1321100.0
2008-04-11 12:35:00,21.41,21.45,21.4,21.4,614200.0,13.1333,13.1579,13.1272,13.1272,614200.0
2008-04-11 12:40:00,21.4,21.45,21.4,21.44,453700.0,13.1272,13.1579,13.1272,13.1517,453700.0
2008-04-11 12:45:00,21.44,21.46,21.42,21.46,503100.0,13.1517,13.164,13.1395,13.164,503100.0
2008-04-11 12:50:00,21.45,21.48,21.45,21.46,300300.0,13.1579,13.1763,13.1579,13.164,300300.0
2008-04-11 12:55:00,21.46,21.51,21.44,21.51,502600.0,13.164,13.1947,13.1517,13.1947,502600.0
2008-04-11 13:00:00,21.51,21.54,21.5,21.52,562700.0,13.1947,13.2131,13.1886,13.2008,562700.0
2008-04-11 13:05:00,21.53,21.53,21.47,21.51,587800.0,13.207,13.207,13.1702,13.1947,587800.0
2008-04-11 13:10:00,21.51,21.51,21.45,21.47,743800.0,13.1947,13.1947,13.1579,13.1702,743800.0
2008-04-11 13:15:00,21.47,21.5,21.47,21.48,255400.0,13.1702,13.1886,13.1702,13.1763,255400.0
2008-04-11 13:20:00,21.48,21.49,21.45,21.48,456000.0,13.1763,13.1824,13.1579,13.1763,456000.0
2008-04-11 13:25:00,21.48,21.49,21.41,21.41,549300.0,13.1763,13.1824,13.1333,13.1333,549300.0
2008-04-11 13:30:00,21.41,21.42,21.36,21.36,651300.0,13.1333,13.1395,13.1027,13.1027,651300.0
2008-04-11 13:35:00,21.37,21.38,21.34,21.35,762800.0,13.1088,13.1149,13.0904,13.0965,762800.0
2008-04-11 13:40:00,21.35,21.36,21.29,21.29,1018400.0,13.0965,13.1027,13.0597,13.0597,1018400.0
2008-04-11 13:45:00,21.29,21.3,21.23,21.27,1563300.0,13.0597,13.0659,13.0229,13.0475,1563300.0
2008-04-11 13:50:00,21.27,21.31,21.26,21.3,803200.0,13.0475,13.072,13.0413,13.0659,803200.0
2008-04-11 13:55:00,21.29,21.3,21.27,21.29,771900.0,13.0597,13.0659,13.0475,13.0597,771900.0
2008-04-11 14:00:00,21.29,21.3,21.25,21.29,1157100.0,13.0597,13.0659,13.0352,13.0597,1157100.0
2008-04-11 14:05:00,21.28,21.29,21.27,21.28,272900.0,13.0536,13.0597,13.0475,13.0536,272900.0
2008-04-11 14:10:00,21.27,21.28,21.17,21.18,1258200.0,13.0475,13.0536,12.9861,12.9923,1258200.0
2008-04-11 14:15:00,21.17,21.19,21.15,21.19,904000.0,12.9861,12.9984,12.9739,12.9984,904000.0
2008-04-11 14:20:00,21.19,21.25,21.18,21.24,1035300.0,12.9984,13.0352,12.9923,13.0291,1035300.0
2008-04-11 14:25:00,21.24,21.26,21.22,21.25,586800.0,13.0291,13.0413,13.0168,13.0352,586800.0
2008-04-11 14:30:00,21.24,21.27,21.2,21.22,817200.0,13.0291,13.0475,13.0045,13.0168,817200.0
2008-04-11 14:35:00,21.21,21.23,21.17,21.17,732400.0,13.0107,13.0229,12.9861,12.9861,732400.0
2008-04-11 14:40:00,21.16,21.19,21.14,21.15,710400.0,12.98,12.9984,12.9677,12.9739,710400.0
2008-04-11 14:45:00,21.15,21.2,21.14,21.2,394700.0,12.9739,13.0045,12.9677,13.0045,394700.0
2008-04-11 14:50:00,21.2,21.24,21.2,21.23,356200.0,13.0045,13.0291,13.0045,13.0229,356200.0
2008-04-11 14:55:00,21.24,21.27,21.23,21.26,978500.0,13.0291,13.0475,13.0229,13.0413,978500.0
2008-04-11 15:00:00,21.27,21.27,21.24,21.25,404300.0,13.0475,13.0475,13.0291,13.0352,404300.0
2008-04-11 15:05:00,21.26,21.28,21.22,21.24,1244200.0,13.0413,13.0536,13.0168,13.0291,1244200.0
2008-04-11 15:10:00,21.25,21.25,21.18,21.18,629200.0,13.0352,13.0352,12.9923,12.9923,629200.0
2008-04-11 15:15:00,21.18,21.28,21.18,21.27,1184900.0,12.9923,13.0536,12.9923,13.0475,1184900.0
2008-04-11 15:20:00,21.26,21.33,21.26,21.33,543800.0,13.0413,13.0843,13.0413,13.0843,543800.0
2008-04-11 15:25:00,21.33,21.35,21.26,21.31,1550500.0,13.0843,13.0965,13.0413,13.072,1550500.0
2008-04-11 15:30:00,21.31,21.32,21.27,21.29,814900.0,13.072,13.0781,13.0475,13.0597,814900.0
2008-04-11 15:35:00,21.29,21.29,21.19,21.2,1104300.0,13.0597,13.0597,12.9984,13.0045,1104300.0
2008-04-11 15:40:00,21.19,21.21,21.11,21.12,1532000.0,12.9984,13.0107,12.9493,12.9555,1532000.0
2008-04-11 15:45:00,21.12,21.2,21.12,21.2,1063000.0,12.9555,13.0045,12.9555,13.0045,1063000.0
2008-04-11 15:50:00,21.2,21.26,21.19,21.26,1560700.0,13.0045,13.0413,12.9984,13.0413,1560700.0
2008-04-11 15:55:00,21.26,21.3,21.26,21.27,2285300.0,13.0413,13.0659,13.0413,13.0475,2285300.0
2008-04-14 09:30:00,21.12,21.24,21.1,21.21,1020200.0,12.9555,13.0291,12.9432,13.0107,1020200.0
2008-04-14 09:35:00,21.21,21.3,21.2,21.25,1062300.0,13.0107,13.0659,13.0045,13.0352,1062300.0
2008-04-14 09:40:00,21.25,21.29,21.1,21.13,970500.0,13.0352,13.0597,12.9432,12.9616,970500.0
2008-04-14 09:45:00,21.13,21.15,21.11,21.15,644900.0,12.9616,12.9739,12.9493,12.9739,644900.0
2008-04-14 09:50:00,21.15,21.19,21.12,21.16,380500.0,12.9739,12.9984,12.9555,12.98,380500.0
2008-04-14 09:55:00,21.17,21.19,21.13,21.17,806100.0,12.9861,12.9984,12.9616,12.9861,806100.0
2008-04-14 10:00:00,21.18,21.26,21.16,21.26,1259400.0,12.9923,13.0413,12.98,13.0413,1259400.0
2008-04-14 10:05:00,21.26,21.28,21.14,21.15,665700.0,13.0413,13.0536,12.9677,12.9739,665700.0
2008-04-14 10:10:00,21.15,21.16,21.12,21.14,403600.0,12.9739,12.98,12.9555,12.9677,403600.0
2008-04-14 10:15:00,21.15,21.17,21.12,21.16,223600.0,12.9739,12.9861,12.9555,12.98,223600.0
2008-04-14 10:20:00,21.16,21.21,21.12,21.14,463800.0,12.98,13.0107,12.9555,12.9677,463800.0
2008-04-14 10:25:00,21.15,21.19,21.14,21.17,395100.0,12.9739,12.9984,12.9677,12.9861,395100.0
2008-04-14 10:30:00,21.16,21.2,21.16,21.17,437700.0,12.98,13.0045,12.98,12.9861,437700.0
2008-04-14 10:35:00,21.16,21.17,21.13,21.15,428200.0,12.98,12.9861,12.9616,12.9739,428200.0
2008-04-14 10:40:00,21.16,21.2,21.15,21.18,606200.0,12.98,13.0045,12.9739,12.9923,606200.0
2008-04-14 10:45:00,21.18,21.2,21.13,21.15,754700.0,12.9923,13.0045,12.9616,12.9739,754700.0
2008-04-14 10:50:00,21.14,21.16,21.12,21.12,486300.0,12.9677,12.98,12.9555,12.9555,486300.0
2008-04-14 10:55:00,21.12,21.12,21.03,21.09,1599300.0,12.9555,12.9555,12.9002,12.9371,1599300.0
2008-04-14 11:00:00,21.08,21.1,21.07,21.08,1082800.0,12.9309,12.9432,12.9248,12.9309,1082800.0
2008-04-14 11:05:00,21.07,21.09,21.02,21.05,1000000.0,12.9248,12.9371,12.8941,12.9125,1000000.0
2008-04-14 11:10:00,21.05,21.15,21.0,21.01,995900.0,12.9125,12.9739,12.8818,12.888,995900.0
2008-04-14 11:15:00,21.01,21.02,20.97,20.97,800400.0,12.888,12.8941,12.8634,12.8634,800400.0
2008-04-14 11:20:00,20.97,21.01,20.94,20.98,723600.0,12.8634,12.888,12.845,12.8696,723600.0
2008-04-14 11:25:00,20.98,21.0,20.96,20.98,484100.0,12.8696,12.8818,12.8573,12.8696,484100.0
2008-04-14 11:30:00,20.98,21.0,20.94,20.96,626000.0,12.8696,12.8818,12.845,12.8573,626000.0
2008-04-14 11:35:00,20.96,20.99,20.95,20.98,377700.0,12.8573,12.8757,12.8512,12.8696,377700.0
2008-04-14 11:40:00,20.98,21.0,20.97,20.99,350800.0,12.8696,12.8818,12.8634,12.8757,350800.0
2008-04-14 11:45:00,20.99,21.0,20.97,20.98,293300.0,12.8757,12.8818,12.8634,12.8696,293300.0
2008-04-14 11:50:00,20.97,20.98,20.88,20.9,831500.0,12.8634,12.8696,12.8082,12.8205,831500.0
2008-04-14 11:55:00,20.9,20.93,20.86,20.88,831800.0,12.8205,12.8389,12.796,12.8082,831800.0
2008-04-14 12:00:00,20.89,20.89,20.87,20.88,337100.0,12.8144,12.8144,12.8021,12.8082,337100.0
2008-04-14 12:05:00,20.88,20.91,20.85,20.91,530300.0,12.8082,12.8266,12.7898,12.8266,530300.0
2008-04-14 12:10:00,20.9,20.91,20.88,20.89,225600.0,12.8205,12.8266,12.8082,12.8144,225600.0
2008-04-14 12:15:00,20.88,20.89,20.83,20.84,701900.0,12.8082,12.8144,12.7776,12.7837,701900.0
2008-04-14 12:20:00,20.84,20.86,20.82,20.85,603000.0,12.7837,12.796,12.7714,12.7898,603000.0
2008-04-14 12:25:00,20.85,20.9,20.85,20.88,939200.0,12.7898,12.8205,12.7898,12.8082,939200.0
2008-04-14 12:30:00,20.89,20.89,20.87,20.88,274700.0,12.8144,12.8144,12.8021,12.8082,274700.0
2008-04-14 12:35:00,20.88,20.88,20.85,20.85,440300.0,12.8082,12.8082,12.7898,12.7898,440300.0
2008-04-14 12:40:00,20.85,20.87,20.84,20.86,453200.0,12.7898,12.8021,12.7837,12.796,453200.0
2008-04-14 12:45:00,20.85,20.9,20.85,20.9,585500.0,12.7898,12.8205,12.7898,12.8205,585500.0
2008-04-14 12:50:00,20.89,20.98,20.89,20.95,948700.0,12.8144,12.8696,12.8144,12.8512,948700.0
2008-04-14 12:55:00,20.96,20.99,20.95,20.99,686400.0,12.8573,12.8757,12.8512,12.8757,686400.0
2008-04-14 13:00:00,20.99,20.99,20.96,20.98,554600.0,12.8757,12.8757,12.8573,12.8696,554600.0
2008-04-14 13:05:00,20.98,21.03,20.96,21.0,785900.0,12.8696,12.9002,12.8573,12.8818,785900.0
2008-04-14 13:10:00,21.0,21.05,21.0,21.02,786300.0,12.8818,12.9125,12.8818,12.8941,786300.0
2008-04-14 13:15:00,21.02,21.03,20.97,21.0,578700.0,12.8941,12.9002,12.8634,12.8818,578700.0
2008-04-14 13:20:00,21.0,21.02,20.97,21.0,487000.0,12.8818,12.8941,12.8634,12.8818,487000.0
2008-04-14 13:25:00,21.0,21.01,20.95,20.98,481400.0,12.8818,12.888,12.8512,12.8696,481400.0
2008-04-14 13:30:00,20.98,20.99,20.92,20.92,385000.0,12.8696,12.8757,12.8328,12.8328,385000.0
2008-04-14 13:35:00,20.92,20.96,20.92,20.93,317100.0,12.8328,12.8573,12.8328,12.8389,317100.0
2008-04-14 13:40:00,20.93,20.96,20.92,20.95,367200.0,12.8389,12.8573,12.8328,12.8512,367200.0
2008-04-14 13:45:00,20.95,20.95,20.86,20.86,514500.0,12.8512,12.8512,12.796,12.796,514500.0
2008-04-14 13:50:00,20.86,20.91,20.86,20.89,798200.0,12.796,12.8266,12.796,12.8144,798200.0
2008-04-14 13:55:00,20.88,20.9,20.87,20.88,242500.0,12.8082,12.8205,12.8021,12.8082,242500.0
2008-04-14 14:00:00,20.89,20.91,20.88,20.89,901100.0,12.8144,12.8266,12.8082,12.8144,901100.0
2008-04-14 14:05:00,20.9,20.91,20.87,20.87,353200.0,12.8205,12.8266,12.8021,12.8021,353200.0
2008-04-14 14:10:00,20.88,20.88,20.81,20.83,451300.0,12.8082,12.8082,12.7653,12.7776,451300.0
2008-04-14 14:15:00,20.83,20.84,20.81,20.83,753500.0,12.7776,12.7837,12.7653,12.7776,753500.0
2008-04-14 14:20:00,20.83,20.87,20.82,20.85,1140600.0,12.7776,12.8021,12.7714,12.7898,1140600.0
2008-04-14 14:25:00,20.84,20.85,20.81,20.82,501900.0,12.7837,12.7898,12.7653,12.7714,501900.0
2008-04-14 14:30:00,20.82,20.87,20.82,20.86,511400.0,12.7714,12.8021,12.7714,12.796,511400.0
2008-04-14 14:35:00,20.87,20.87,20.84,20.85,396600.0,12.8021,12.8021,12.7837,12.7898,396600.0
2008-04-14 14:40:00,20.84,20.87,20.84,20.85,302200.0,12.7837,12.8021,12.7837,12.7898,302200.0
2008-04-14 14:45:00,20.84,20.85,20.82,20.82,291800.0,12.7837,12.7898,12.7714,12.7714,291800.0
2008-04-14 14:50:00,20.82,20.82,20.73,20.74,1107800.0,12.7714,12.7714,12.7162,12.7224,1107800.0
2008-04-14 14:55:00,20.74,20.76,20.73,20.74,656000.0,12.7224,12.7346,12.7162,12.7224,656000.0
2008-04-14 15:00:00,20.75,20.78,20.74,20.74,464200.0,12.7285,12.7469,12.7224,12.7224,464200.0
2008-04-14 15:05:00,20.74,20.75,20.72,20.75,540300.0,12.7224,12.7285,12.7101,12.7285,540300.0
2008-04-14 15:10:00,20.74,20.75,20.74,20.74,724800.0,12.7224,12.7285,12.7224,12.7224,724800.0
2008-04-14 15:15:00,20.74,20.76,20.74,20.75,427000.0,12.7224,12.7346,12.7224,12.7285,427000.0
2008-04-14 15:20:00,20.75,20.75,20.72,20.72,472100.0,12.7285,12.7285,12.7101,12.7101,472100.0
2008-04-14 15:25:00,20.72,20.75,20.7,20.7,785100.0,12.7101,12.7285,12.6978,12.6978,785100.0
2008-04-14 15:30:00,20.7,20.71,20.64,20.7,1277800.0,12.6978,12.704,12.661,12.6978,1277800.0
2008-04-14 15:35:00,20.69,20.73,20.69,20.73,901600.0,12.6917,12.7162,12.6917,12.7162,901600.0
2008-04-14 15:40:00,20.73,20.75,20.72,20.74,625600.0,12.7162,12.7285,12.7101,12.7224,625600.0
2008-04-14 15:45:00,20.74,20.75,20.74,20.75,999800.0,12.7224,12.7285,12.7224,12.7285,999800.0
2008-04-14 15:50:00,20.75,20.75,20.71,20.71,2032500.0,12.7285,12.7285,12.704,12.704,2032500.0
2008-04-14 15:55:00,20.71,20.74,20.7,20.73,3036400.0,12.704,12.7224,12.6978,12.7162,3036400.0
2008-04-15 09:30:00,20.89,20.91,20.7,20.71,1823500.0,12.8144,12.8266,12.6978,12.704,1823500.0
2008-04-15 09:35:00,20.71,20.73,20.61,20.72,824900.0,12.704,12.7162,12.6426,12.7101,824900.0
2008-04-15 09:40:00,20.73,20.75,20.65,20.7,1038600.0,12.7162,12.7285,12.6671,12.6978,1038600.0
2008-04-15 09:45:00,20.7,20.71,20.62,20.62,986500.0,12.6978,12.704,12.6487,12.6487,986500.0
2008-04-15 09:50:00,20.63,20.72,20.61,20.72,827400.0,12.6549,12.7101,12.6426,12.7101,827400.0
2008-04-15 09:55:00,20.72,20.77,20.7,20.72,1045100.0,12.7101,12.7408,12.6978,12.7101,1045100.0
2008-04-15 10:00:00,20.73,20.75,20.7,20.74,642800.0,12.7162,12.7285,12.6978,12.7224,642800.0
2008-04-15 10:05:00,20.75,20.76,20.72,20.75,594500.0,12.7285,12.7346,12.7101,12.7285,594500.0
2008-04-15 10:10:00,20.75,20.79,20.74,20.76,945600.0,12.7285,12.753,12.7224,12.7346,945600.0
2008-04-15 10:15:00,20.76,20.76,20.69,20.71,1312300.0,12.7346,12.7346,12.6917,12.704,1312300.0
2008-04-15 10:20:00,20.7,20.71,20.57,20.59,1486800.0,12.6978,12.704,12.6181,12.6303,1486800.0
2008-04-15 10:25:00,20.6,20.6,20.5,20.54,1355400.0,12.6365,12.6365,12.5751,12.5997,1355400.0
2008-04-15 10:30:00,20.53,20.62,20.51,20.6,937000.0,12.5935,12.6487,12.5813,12.6365,937000.0
2008-04-15 10:35:00,20.61,20.65,20.58,20.65,935200.0,12.6426,12.6671,12.6242,12.6671,935200.0
2008-04-15 10:40:00,20.64,20.66,20.61,20.66,623300.0,12.661,12.6733,12.6426,12.6733,623300.0
2008-04-15 10:45:00,20.66,20.75,20.64,20.66,1058700.0,12.6733,12.7285,12.661,12.6733,1058700.0
2008-04-15 10:50:00,20.65,20.75,20.63,20.63,885300.0,12.6671,12.7285,12.6549,12.6549,885300.0
2008-04-15 10:55:00,20.63,20.68,20.62,20.66,578300.0,12.6549,12.6855,12.6487,12.6733,578300.0
2008-04-15 11:00:00,20.65,20.69,20.65,20.69,491100.0,12.6671,12.6917,12.6671,12.6917,491100.0
2008-04-15 11:05:00,20.69,20.73,20.67,20.68,835100.0,12.6917,12.7162,12.6794,12.6855,835100.0
2008-04-15 11:10:00,20.67,20.72,20.67,20.68,726500.0,12.6794,12.7101,12.6794,12.6855,726500.0
2008-04-15 11:15:00,20.67,20.7,20.67,20.7,576800.0,12.6794,12.6978,12.6794,12.6978,576800.0
2008-04-15 11:20:00,20.71,20.73,20.65,20.72,856300.0,12.704,12.7162,12.6671,12.7101,856300.0
2008-04-15 11:25:00,20.73,20.81,20.65,20.77,1127900.0,12.7162,12.7653,12.6671,12.7408,1127900.0
2008-04-15 11:30:00,20.77,20.78,20.72,20.76,661500.0,12.7408,12.7469,12.7101,12.7346,661500.0
2008-04-15 11:35:00,20.77,20.78,20.72,20.77,634000.0,12.7408,12.7469,12.7101,12.7408,634000.0
2008-04-15 11:40:00,20.77,20.8,20.73,20.79,912900.0,12.7408,12.7592,12.7162,12.753,912900.0
2008-04-15 11:45:00,20.79,20.84,20.75,20.83,846800.0,12.753,12.7837,12.7285,12.7776,846800.0
2008-04-15 11:50:00,20.82,20.83,20.78,20.8,317700.0,12.7714,12.7776,12.7469,12.7592,317700.0
2008-04-15 11:55:00,20.81,20.83,20.72,20.8,507900.0,12.7653,12.7776,12.7101,12.7592,507900.0
2008-04-15 12:00:00,20.8,20.82,20.78,20.8,246700.0,12.7592,12.7714,12.7469,12.7592,246700.0
2008-04-15 12:05:00,20.79,20.79,20.71,20.74,637900.0,12.753,12.753,12.704,12.7224,637900.0
2008-04-15 12:10:00,20.75,20.76,20.71,20.75,306700.0,12.7285,12.7346,12.704,12.7285,306700.0
2008-04-15 12:15:00,20.74,20.76,20.7,20.74,315800.0,12.7224,12.7346,12.6978,12.7224,315800.0
2008-04-15 12:20:00,20.74,20.75,20.72,20.74,237800.0,12.7224,12.7285,12.7101,12.7224,237800.0
2008-04-15 12:25:00,20.74,20.78,20.73,20.78,574900.0,12.7224,12.7469,12.7162,12.7469,574900.0
2008-04-15 12:30:00,20.78,20.8,20.74,20.74,507200.0,12.7469,12.7592,12.7224,12.7224,507200.0
2008-04-15 12:35:00,20.74,20.77,20.74,20.77,207800.0,12.7224,12.7408,12.7224,12.7408,207800.0
2008-04-15 12:40:00,20.77,20.78,20.74,20.75,187900.0,12.7408,12.7469,12.7224,12.7285,187900.0
2008-04-15 12:45:00,20.75,20.76,20.74,20.75,311300.0,12.7285,12.7346,12.7224,12.7285,311300.0
2008-04-15 12:50:00,20.75,20.75,20.73,20.75,586800.0,12.7285,12.7285,12.7162,12.7285,586800.0
2008-04-15 12:55:00,20.75,20.77,20.74,20.74,471800.0,12.7285,12.7408,12.7224,12.7224,471800.0
2008-04-15 13:00:00,20.74,20.76,20.73,20.73,578500.0,12.7224,12.7346,12.7162,12.7162,578500.0
2008-04-15 13:05:00,20.74,20.76,20.71,20.72,470300.0,12.7224,12.7346,12.704,12.7101,470300.0
2008-04-15 13:10:00,20.73,20.75,20.71,20.75,410900.0,12.7162,12.7285,12.704,12.7285,410900.0
2008-04-15 13:15:00,20.75,20.8,20.74,20.79,345700.0,12.7285,12.7592,12.7224,12.753,345700.0
2008-04-15 13:20:00,20.79,20.81,20.75,20.78,798400.0,12.753,12.7653,12.7285,12.7469,798400.0
2008-04-15 13:25:00,20.77,20.81,20.77,20.81,566900.0,12.7408,12.7653,12.7408,12.7653,566900.0
2008-04-15 13:30:00,20.81,20.82,20.79,20.81,352500.0,12.7653,12.7714,12.753,12.7653,352500.0
2008-04-15 13:35:00,20.81,20.81,20.77,20.77,202100.0,12.7653,12.7653,12.7408,12.7408,202100.0
2008-04-15 13:40:00,20.78,20.8,20.76,20.78,560500.0,12.7469,12.7592,12.7346,12.7469,560500.0
2008-04-15 13:45:00,20.78,20.85,20.77,20.85,787700.0,12.7469,12.7898,12.7408,12.7898,787700.0
2008-04-15 13:50:00,20.85,20.89,20.85,20.89,892300.0,12.7898,12.8144,12.7898,12.8144,892300.0
2008-04-15 13:55:00,20.89,20.9,20.81,20.83,514100.0,12.8144,12.8205,12.7653,12.7776,514100.0
2008-04-15 14:00:00,20.83,20.86,20.81,20.81,361500.0,12.7776,12.796,12.7653,12.7653,361500.0
2008-04-15 14:05:00,20.81,20.85,20.8,20.82,655600.0,12.7653,12.7898,12.7592,12.7714,655600.0
2008-04-15 14:10:00,20.81,20.82,20.81,20.82,316500.0,12.7653,12.7714,12.7653,12.7714,316500.0
2008-04-15 14:15:00,20.82,20.83,20.8,20.8,408400.0,12.7714,12.7776,12.7592,12.7592,408400.0
2008-04-15 14:20:00,20.8,20.82,20.8,20.82,159200.0,12.7592,12.7714,12.7592,12.7714,159200.0
2008-04-15 14:25:00,20.81,20.83,20.81,20.82,321600.0,12.7653,12.7776,12.7653,12.7714,321600.0
2008-04-15 14:30:00,20.82,20.86,20.82,20.83,846700.0,12.7714,12.796,12.7714,12.7776,846700.0
2008-04-15 14:35:00,20.83,20.91,20.82,20.9,1365600.0,12.7776,12.8266,12.7714,12.8205,1365600.0
2008-04-15 14:40:00,20.9,20.94,20.89,20.9,1194000.0,12.8205,12.845,12.8144,12.8205,1194000.0
2008-04-15 14:45:00,20.89,20.92,20.88,20.88,593100.0,12.8144,12.8328,12.8082,12.8082,593100.0
2008-04-15 14:50:00,20.88,20.92,20.86,20.87,1265500.0,12.8082,12.8328,12.796,12.8021,1265500.0
2008-04-15 14:55:00,20.87,20.88,20.84,20.86,939900.0,12.8021,12.8082,12.7837,12.796,939900.0
2008-04-15 15:00:00,20.85,20.88,20.83,20.86,1537400.0,12.7898,12.8082,12.7776,12.796,1537400.0
2008-04-15 15:05:00,20.85,20.87,20.79,20.81,685400.0,12.7898,12.8021,12.753,12.7653,685400.0
2008-04-15 15:10:00,20.81,20.81,20.77,20.79,1661000.0,12.7653,12.7653,12.7408,12.753,1661000.0
2008-04-15 15:15:00,20.79,20.84,20.79,20.83,1286000.0,12.753,12.7837,12.753,12.7776,1286000.0
2008-04-15 15:20:00,20.83,20.87,20.8,20.84,2190400.0,12.7776,12.8021,12.7592,12.7837,2190400.0
2008-04-15 15:25:00,20.84,20.91,20.8,20.88,2000000.0,12.7837,12.8266,12.7592,12.8082,2000000.0
2008-04-15 15:30:00,20.88,20.94,20.86,20.88,1504100.0,12.8082,12.845,12.796,12.8082,1504100.0
2008-04-15 15:35:00,20.89,20.89,20.82,20.87,1968700.0,12.8144,12.8144,12.7714,12.8021,1968700.0
2008-04-15 15:40:00,20.88,20.9,20.85,20.89,1238700.0,12.8082,12.8205,12.7898,12.8144,1238700.0
2008-04-15 15:45:00,20.89,20.9,20.79,20.84,1507300.0,12.8144,12.8205,12.753,12.7837,1507300.0
2008-04-15 15:50:00,20.83,20.87,20.79,20.86,3098100.0,12.7776,12.8021,12.753,12.796,3098100.0
2008-04-15 15:55:00,20.86,20.93,20.84,20.92,2846000.0,12.796,12.8389,12.7837,12.8328,2846000.0
2008-04-16 09:30:00,22.43,22.48,22.2,22.29,5046600.0,13.759,13.7897,13.6179,13.6732,5046600.0
2008-04-16 09:35:00,22.31,22.41,22.24,22.29,3768700.0,13.6854,13.7468,13.6425,13.6732,3768700.0
2008-04-16 09:40:00,22.29,22.31,22.12,22.13,4383200.0,13.6732,13.6854,13.5689,13.575,4383200.0
2008-04-16 09:45:00,22.13,22.22,22.12,22.16,2724100.0,13.575,13.6302,13.5689,13.5934,2724100.0
2008-04-16 09:50:00,22.16,22.21,22.13,22.14,2811200.0,13.5934,13.6241,13.575,13.5811,2811200.0
2008-04-16 09:55:00,22.13,22.15,22.02,22.05,4747700.0,13.575,13.5873,13.5075,13.5259,4747700.0
2008-04-16 10:00:00,22.05,22.07,21.97,21.97,3164200.0,13.5259,13.5382,13.4769,13.4769,3164200.0
2008-04-16 10:05:00,21.98,22.05,21.97,22.02,1979700.0,13.483,13.5259,13.4769,13.5075,1979700.0
2008-04-16 10:10:00,22.02,22.02,21.88,21.91,2057400.0,13.5075,13.5075,13.4217,13.4401,2057400.0
2008-04-16 10:15:00,21.9,21.99,21.86,21.95,2493500.0,13.4339,13.4891,13.4094,13.4646,2493500.0
2008-04-16 10:20:00,21.95,22.12,21.94,22.11,3434700.0,13.4646,13.5689,13.4585,13.5627,3434700.0
2008-04-16 10:25:00,22.12,22.19,22.09,22.14,1937500.0,13.5689,13.6118,13.5505,13.5811,1937500.0
2008-04-16 10:30:00,22.13,22.2,22.13,22.19,1718600.0,13.575,13.6179,13.575,13.6118,1718600.0
2008-04-16 10:35:00,22.19,22.2,22.14,22.17,1377400.0,13.6118,13.6179,13.5811,13.5995,1377400.0
2008-04-16 10:40:00,22.17,22.18,22.06,22.09,2817700.0,13.5995,13.6057,13.5321,13.5505,2817700.0
2008-04-16 10:45:00,22.1,22.15,22.07,22.11,1347900.0,13.5566,13.5873,13.5382,13.5627,1347900.0
2008-04-16 10:50:00,22.12,22.13,22.1,22.12,1049200.0,13.5689,13.575,13.5566,13.5689,1049200.0
2008-04-16 10:55:00,22.12,22.14,22.11,22.13,904000.0,13.5689,13.5811,13.5627,13.575,904000.0
2008-04-16 11:00:00,22.12,22.14,22.12,22.13,995900.0,13.5689,13.5811,13.5689,13.575,995900.0
2008-04-16 11:05:00,22.12,22.15,22.11,22.12,1384600.0,13.5689,13.5873,13.5627,13.5689,1384600.0
2008-04-16 11:10:00,22.13,22.15,22.12,22.13,901300.0,13.575,13.5873,13.5689,13.575,901300.0
2008-04-16 11:15:00,22.12,22.14,22.09,22.11,1541900.0,13.5689,13.5811,13.5505,13.5627,1541900.0
2008-04-16 11:20:00,22.11,22.14,22.1,22.11,2238700.0,13.5627,13.5811,13.5566,13.5627,2238700.0
2008-04-16 11:25:00,22.11,22.12,22.08,22.12,837400.0,13.5627,13.5689,13.5443,13.5689,837400.0
2008-04-16 11:30:00,22.11,22.13,22.1,22.11,894600.0,13.5627,13.575,13.5566,13.5627,894600.0
2008-04-16 11:35:00,22.12,22.2,22.11,22.17,1369900.0,13.5689,13.6179,13.5627,13.5995,1369900.0
2008-04-16 11:40:00,22.18,22.19,22.12,22.12,1053100.0,13.6057,13.6118,13.5689,13.5689,1053100.0
2008-04-16 11:45:00,22.12,22.14,22.12,22.14,766800.0,13.5689,13.5811,13.5689,13.5811,766800.0
2008-04-16 11:50:00,22.14,22.18,22.13,22.17,744200.0,13.5811,13.6057,13.575,13.5995,744200.0
2008-04-16 11:55:00,22.18,22.18,22.14,22.17,653500.0,13.6057,13.6057,13.5811,13.5995,653500.0
2008-04-16 12:00:00,22.17,22.19,22.16,22.19,222000.0,13.5995,13.6118,13.5934,13.6118,222000.0
2008-04-16 12:05:00,22.18,22.2,22.17,22.18,660400.0,13.6057,13.6179,13.5995,13.6057,660400.0
2008-04-16 12:10:00,22.18,22.2,22.16,22.18,701000.0,13.6057,13.6179,13.5934,13.6057,701000.0
2008-04-16 12:15:00,22.18,22.2,22.18,22.19,549000.0,13.6057,13.6179,13.6057,13.6118,549000.0
2008-04-16 12:20:00,22.19,22.25,22.18,22.23,1181200.0,13.6118,13.6486,13.6057,13.6364,1181200.0
2008-04-16 12:25:00,22.23,22.25,22.22,22.22,546200.0,13.6364,13.6486,13.6302,13.6302,546200.0
2008-04-16 12:30:00,22.23,22.25,22.22,22.23,338900.0,13.6364,13.6486,13.6302,13.6364,338900.0
2008-04-16 12:35:00,22.24,22.24,22.21,22.21,220000.0,13.6425,13.6425,13.6241,13.6241,220000.0
2008-04-16 12:40:00,22.22,22.23,22.2,22.21,462700.0,13.6302,13.6364,13.6179,13.6241,462700.0
2008-04-16 12:45:00,22.21,22.23,22.18,22.19,558600.0,13.6241,13.6364,13.6057,13.6118,558600.0
2008-04-16 12:50:00,22.18,22.23,22.17,22.23,758400.0,13.6057,13.6364,13.5995,13.6364,758400.0
2008-04-16 12:55:00,22.23,22.23,22.19,22.21,441300.0,13.6364,13.6364,13.6118,13.6241,441300.0
2008-04-16 13:00:00,22.22,22.22,22.16,22.18,527900.0,13.6302,13.6302,13.5934,13.6057,527900.0
2008-04-16 13:05:00,22.17,22.22,22.13,22.14,680200.0,13.5995,13.6302,13.575,13.5811,680200.0
2008-04-16 13:10:00,22.14,22.19,22.11,22.17,1000100.0,13.5811,13.6118,13.5627,13.5995,1000100.0
2008-04-16 13:15:00,22.17,22.17,22.13,22.15,648600.0,13.5995,13.5995,13.575,13.5873,648600.0
2008-04-16 13:20:00,22.15,22.15,22.1,22.11,542100.0,13.5873,13.5873,13.5566,13.5627,542100.0
2008-04-16 13:25:00,22.11,22.13,22.1,22.12,442900.0,13.5627,13.575,13.5566,13.5689,442900.0
2008-04-16 13:30:00,22.11,22.15,22.1,22.14,588100.0,13.5627,13.5873,13.5566,13.5811,588100.0
2008-04-16 13:35:00,22.15,22.15,22.12,22.14,747800.0,13.5873,13.5873,13.5689,13.5811,747800.0
2008-04-16 13:40:00,22.14,22.15,22.12,22.15,815500.0,13.5811,13.5873,13.5689,13.5873,815500.0
2008-04-16 13:45:00,22.15,22.15,22.05,22.15,384800.0,13.5873,13.5873,13.5259,13.5873,384800.0
2008-04-16 13:50:00,22.15,22.18,22.14,22.17,632500.0,13.5873,13.6057,13.5811,13.5995,632500.0
2008-04-16 13:55:00,22.17,22.18,22.15,22.15,508000.0,13.5995,13.6057,13.5873,13.5873,508000.0
2008-04-16 14:00:00,22.16,22.17,22.12,22.13,903400.0,13.5934,13.5995,13.5689,13.575,903400.0
2008-04-16 14:05:00,22.13,22.15,22.1,22.14,494000.0,13.575,13.5873,13.5566,13.5811,494000.0
2008-04-16 14:10:00,22.14,22.15,22.1,22.11,585500.0,13.5811,13.5873,13.5566,13.5627,585500.0
2008-04-16 14:15:00,22.12,22.13,22.09,22.1,1212700.0,13.5689,13.575,13.5505,13.5566,1212700.0
2008-04-16 14:20:00,22.09,22.1,22.05,22.05,706000.0,13.5505,13.5566,13.5259,13.5259,706000.0
2008-04-16 14:25:00,22.05,22.07,22.03,22.03,988400.0,13.5259,13.5382,13.5137,13.5137,988400.0
2008-04-16 14:30:00,22.04,22.09,22.01,22.06,1006100.0,13.5198,13.5505,13.5014,13.5321,1006100.0
2008-04-16 14:35:00,22.07,22.09,22.05,22.07,543700.0,13.5382,13.5505,13.5259,13.5382,543700.0
2008-04-16 14:40:00,22.08,22.12,22.07,22.09,468200.0,13.5443,13.5689,13.5382,13.5505,468200.0
2008-04-16 14:45:00,22.1,22.12,22.09,22.1,337900.0,13.5566,13.5689,13.5505,13.5566,337900.0
2008-04-16 14:50:00,22.11,22.19,22.1,22.18,552900.0,13.5627,13.6118,13.5566,13.6057,552900.0
2008-04-16 14:55:00,22.19,22.19,22.15,22.15,463200.0,13.6118,13.6118,13.5873,13.5873,463200.0
2008-04-16 15:00:00,22.16,22.2,22.14,22.18,623300.0,13.5934,13.6179,13.5811,13.6057,623300.0
2008-04-16 15:05:00,22.19,22.19,22.15,22.17,693600.0,13.6118,13.6118,13.5873,13.5995,693600.0
2008-04-16 15:10:00,22.17,22.22,22.16,22.21,971400.0,13.5995,13.6302,13.5934,13.6241,971400.0
2008-04-16 15:15:00,22.22,22.25,22.21,22.22,1282500.0,13.6302,13.6486,13.6241,13.6302,1282500.0
2008-04-16 15:20:00,22.23,22.23,22.18,22.18,742300.0,13.6364,13.6364,13.6057,13.6057,742300.0
2008-04-16 15:25:00,22.19,22.22,22.17,22.19,1066400.0,13.6118,13.6302,13.5995,13.6118,1066400.0
2008-04-16 15:30:00,22.2,22.2,22.16,22.18,676900.0,13.6179,13.6179,13.5934,13.6057,676900.0
2008-04-16 15:35:00,22.19,22.24,22.18,22.23,955800.0,13.6118,13.6425,13.6057,13.6364,955800.0
2008-04-16 15:40:00,22.23,22.24,22.21,22.22,1421400.0,13.6364,13.6425,13.6241,13.6302,1421400.0
2008-04-16 15:45:00,22.23,22.26,22.14,22.2,2386100.0,13.6364,13.6548,13.5811,13.6179,2386100.0
2008-04-16 15:50:00,22.21,22.25,22.18,22.18,1934200.0,13.6241,13.6486,13.6057,13.6057,1934200.0
2008-04-16 15:55:00,22.18,22.19,22.12,22.12,2462800.0,13.6057,13.6118,13.5689,13.5689,2462800.0
2008-04-17 09:30:00,22.16,22.2,22.12,22.17,926400.0,13.5934,13.6179,13.5689,13.5995,926400.0
2008-04-17 09:35:00,22.17,22.18,21.98,22.0,970600.0,13.5995,13.6057,13.483,13.4953,970600.0
2008-04-17 09:40:00,22.0,22.05,21.99,21.99,579600.0,13.4953,13.5259,13.4891,13.4891,579600.0
2008-04-17 09:45:00,21.99,22.02,21.96,22.0,816500.0,13.4891,13.5075,13.4707,13.4953,816500.0
2008-04-17 09:50:00,21.99,22.01,21.96,21.96,897400.0,13.4891,13.5014,13.4707,13.4707,897400.0
2008-04-17 09:55:00,21.97,21.99,21.92,21.99,2212500.0,13.4769,13.4891,13.4462,13.4891,2212500.0
2008-04-17 10:00:00,21.98,22.03,21.95,22.03,1199400.0,13.483,13.5137,13.4646,13.5137,1199400.0
2008-04-17 10:05:00,22.03,22.08,22.03,22.07,921000.0,13.5137,13.5443,13.5137,13.5382,921000.0
2008-04-17 10:10:00,22.08,22.23,22.08,22.23,953100.0,13.5443,13.6364,13.5443,13.6364,953100.0
2008-04-17 10:15:00,22.22,22.3,22.2,22.2,1000000.0,13.6302,13.6793,13.6179,13.6179,1000000.0
2008-04-17 10:20:00,22.21,22.22,22.17,22.18,740600.0,13.6241,13.6302,13.5995,13.6057,740600.0
2008-04-17 10:25:00,22.18,22.19,22.11,22.12,539900.0,13.6057,13.6118,13.5627,13.5689,539900.0
2008-04-17 10:30:00,22.12,22.17,22.07,22.07,929700.0,13.5689,13.5995,13.5382,13.5382,929700.0
2008-04-17 10:35:00,22.07,22.11,22.06,22.07,697800.0,13.5382,13.5627,13.5321,13.5382,697800.0
2008-04-17 10:40:00,22.07,22.07,22.01,22.02,563000.0,13.5382,13.5382,13.5014,13.5075,563000.0
2008-04-17 10:45:00,22.02,22.05,22.02,22.03,338600.0,13.5075,13.5259,13.5075,13.5137,338600.0
2008-04-17 10:50:00,22.03,22.06,21.99,22.02,703800.0,13.5137,13.5321,13.4891,13.5075,703800.0
2008-04-17 10:55:00,22.03,22.07,22.02,22.07,381300.0,13.5137,13.5382,13.5075,13.5382,381300.0
2008-04-17 11:00:00,22.07,22.07,22.0,22.03,729600.0,13.5382,13.5382,13.4953,13.5137,729600.0
2008-04-17 11:05:00,22.03,22.03,21.97,21.99,756900.0,13.5137,13.5137,13.4769,13.4891,756900.0
2008-04-17 11:10:00,21.99,22.05,21.98,22.05,537800.0,13.4891,13.5259,13.483,13.5259,537800.0
2008-04-17 11:15:00,22.04,22.05,22.02,22.03,320700.0,13.5198,13.5259,13.5075,13.5137,320700.0
2008-04-17 11:20:00,22.04,22.04,22.02,22.02,325400.0,13.5198,13.5198,13.5075,13.5075,325400.0
2008-04-17 11:25:00,22.02,22.03,21.99,22.01,456900.0,13.5075,13.5137,13.4891,13.5014,456900.0
2008-04-17 11:30:00,22.01,22.04,21.99,22.01,495700.0,13.5014,13.5198,13.4891,13.5014,495700.0
2008-04-17 11:35:00,22.01,22.05,22.0,22.02,369100.0,13.5014,13.5259,13.4953,13.5075,369100.0
2008-04-17 11:40:00,22.02,22.02,22.0,22.01,444000.0,13.5075,13.5075,13.4953,13.5014,444000.0
2008-04-17 11:45:00,22.01,22.07,22.01,22.06,393300.0,13.5014,13.5382,13.5014,13.5321,393300.0
2008-04-17 11:50:00,22.06,22.1,22.05,22.08,490400.0,13.5321,13.5566,13.5259,13.5443,490400.0
2008-04-17 11:55:00,22.08,22.1,22.04,22.09,377800.0,13.5443,13.5566,13.5198,13.5505,377800.0
2008-04-17 12:00:00,22.1,22.14,22.07,22.12,447300.0,13.5566,13.5811,13.5382,13.5689,447300.0
2008-04-17 12:05:00,22.12,22.17,22.12,22.15,494700.0,13.5689,13.5995,13.5689,13.5873,494700.0
2008-04-17 12:10:00,22.14,22.15,22.11,22.14,598900.0,13.5811,13.5873,13.5627,13.5811,598900.0
2008-04-17 12:15:00,22.13,22.14,22.06,22.08,1835400.0,13.575,13.5811,13.5321,13.5443,1835400.0
2008-04-17 12:20:00,22.09,22.09,22.02,22.05,1595400.0,13.5505,13.5505,13.5075,13.5259,1595400.0
2008-04-17 12:25:00,22.05,22.07,22.02,22.03,748000.0,13.5259,13.5382,13.5075,13.5137,748000.0
2008-04-17 12:30:00,22.02,22.07,22.02,22.07,699600.0,13.5075,13.5382,13.5075,13.5382,699600.0
2008-04-17 12:35:00,22.06,22.09,22.02,22.05,2187100.0,13.5321,13.5505,13.5075,13.5259,2187100.0
2008-04-17 12:40:00,22.05,22.08,22.04,22.06,903800.0,13.5259,13.5443,13.5198,13.5321,903800.0
2008-04-17 12:45:00,22.07,22.08,22.05,22.06,997000.0,13.5382,13.5443,13.5259,13.5321,997000.0
2008-04-17 12:50:00,22.07,22.11,22.06,22.08,421500.0,13.5382,13.5627,13.5321,13.5443,421500.0
2008-04-17 12:55:00,22.08,22.12,22.07,22.12,805000.0,13.5443,13.5689,13.5382,13.5689,805000.0
2008-04-17 13:00:00,22.13,22.15,22.09,22.11,563800.0,13.575,13.5873,13.5505,13.5627,563800.0
2008-04-17 13:05:00,22.11,22.13,22.1,22.12,375400.0,13.5627,13.575,13.5566,13.5689,375400.0
2008-04-17 13:10:00,22.12,22.13,22.1,22.1,569600.0,13.5689,13.575,13.5566,13.5566,569600.0
2008-04-17 13:15:00,22.11,22.12,22.1,22.11,429800.0,13.5627,13.5689,13.5566,13.5627,429800.0
2008-04-17 13:20:00,22.1,22.12,22.09,22.11,672400.0,13.5566,13.5689,13.5505,13.5627,672400.0
2008-04-17 13:25:00,22.11,22.12,22.08,22.09,305900.0,13.5627,13.5689,13.5443,13.5505,305900.0
2008-04-17 13:30:00,22.09,22.1,22.07,22.09,208700.0,13.5505,13.5566,13.5382,13.5505,208700.0
2008-04-17 13:35:00,22.09,22.11,22.07,22.09,228100.0,13.5505,13.5627,13.5382,13.5505,228100.0
2008-04-17 13:40:00,22.09,22.12,22.08,22.11,493000.0,13.5505,13.5689,13.5443,13.5627,493000.0
2008-04-17 13:45:00,22.11,22.12,22.09,22.09,289700.0,13.5627,13.5689,13.5505,13.5505,289700.0
2008-04-17 13:50:00,22.09,22.1,22.06,22.07,287800.0,13.5505,13.5566,13.5321,13.5382,287800.0
2008-04-17 13:55:00,22.07,22.08,22.04,22.04,603800.0,13.5382,13.5443,13.5198,13.5198,603800.0
2008-04-17 14:00:00,22.04,22.09,22.04,22.08,312900.0,13.5198,13.5505,13.5198,13.5443,312900.0
2008-04-17 14:05:00,22.08,22.09,22.06,22.06,203200.0,13.5443,13.5505,13.5321,13.5321,203200.0
2008-04-17 14:10:00,22.06,22.07,22.03,22.07,373600.0,13.5321,13.5382,13.5137,13.5382,373600.0
2008-04-17 14:15:00,22.07,22.1,22.06,22.09,477700.0,13.5382,13.5566,13.5321,13.5505,477700.0
2008-04-17 14:20:00,22.09,22.1,22.07,22.1,239300.0,13.5505,13.5566,13.5382,13.5566,239300.0
2008-04-17 14:25:00,22.1,22.1,22.06,22.06,305600.0,13.5566,13.5566,13.5321,13.5321,305600.0
2008-04-17 14:30:00,22.07,22.09,22.06,22.06,302900.0,13.5382,13.5505,13.5321,13.5321,302900.0
2008-04-17 14:35:00,22.06,22.1,22.05,22.1,518800.0,13.5321,13.5566,13.5259,13.5566,518800.0
2008-04-17 14:40:00,22.1,22.1,22.08,22.1,471800.0,13.5566,13.5566,13.5443,13.5566,471800.0
2008-04-17 14:45:00,22.09,22.12,22.09,22.1,738100.0,13.5505,13.5689,13.5505,13.5566,738100.0
2008-04-17 14:50:00,22.09,22.1,22.07,22.08,326200.0,13.5505,13.5566,13.5382,13.5443,326200.0
2008-04-17 14:55:00,22.08,22.09,22.05,22.06,381100.0,13.5443,13.5505,13.5259,13.5321,381100.0
2008-04-17 15:00:00,22.06,22.12,22.06,22.07,656100.0,13.5321,13.5689,13.5321,13.5382,656100.0
2008-04-17 15:05:00,22.08,22.13,22.07,22.11,277900.0,13.5443,13.575,13.5382,13.5627,277900.0
2008-04-17 15:10:00,22.11,22.13,22.08,22.11,1282000.0,13.5627,13.575,13.5443,13.5627,1282000.0
2008-04-17 15:15:00,22.11,22.14,22.1,22.13,631000.0,13.5627,13.5811,13.5566,13.575,631000.0
2008-04-17 15:20:00,22.13,22.14,22.11,22.13,645200.0,13.575,13.5811,13.5627,13.575,645200.0
2008-04-17 15:25:00,22.13,22.14,22.09,22.12,616200.0,13.575,13.5811,13.5505,13.5689,616200.0
2008-04-17 15:30:00,22.12,22.13,22.09,22.13,882300.0,13.5689,13.575,13.5505,13.575,882300.0
2008-04-17 15:35:00,22.12,22.13,22.11,22.11,471000.0,13.5689,13.575,13.5627,13.5627,471000.0
2008-04-17 15:40:00,22.12,22.15,22.11,22.14,1038000.0,13.5689,13.5873,13.5627,13.5811,1038000.0
2008-04-17 15:45:00,22.15,22.17,22.12,22.15,969100.0,13.5873,13.5995,13.5689,13.5873,969100.0
2008-04-17 15:50:00,22.14,22.18,22.05,22.14,1880600.0,13.5811,13.6057,13.5259,13.5811,1880600.0
2008-04-17 15:55:00,22.14,22.15,22.11,22.15,1273800.0,13.5811,13.5873,13.5627,13.5873,1273800.0
2008-04-18 09:30:00,22.56,22.6,22.4,22.4,5416000.0,13.8388,13.8633,13.7406,13.7406,5416000.0
2008-04-18 09:35:00,22.41,22.47,22.4,22.46,1160900.0,13.7468,13.7836,13.7406,13.7774,1160900.0
2008-04-18 09:40:00,22.46,22.46,22.4,22.4,947200.0,13.7774,13.7774,13.7406,13.7406,947200.0
2008-04-18 09:45:00,22.4,22.42,22.36,22.37,1219900.0,13.7406,13.7529,13.7161,13.7222,1219900.0
2008-04-18 09:50:00,22.37,22.39,22.33,22.34,904300.0,13.7222,13.7345,13.6977,13.7038,904300.0
2008-04-18 09:55:00,22.33,22.34,22.28,22.28,793200.0,13.6977,13.7038,13.667,13.667,793200.0
2008-04-18 10:00:00,22.29,22.33,22.23,22.32,1240200.0,13.6732,13.6977,13.6364,13.6916,1240200.0
2008-04-18 10:05:00,22.32,22.36,22.28,22.29,498800.0,13.6916,13.7161,13.667,13.6732,498800.0
2008-04-18 10:10:00,22.28,22.32,22.28,22.31,378200.0,13.667,13.6916,13.667,13.6854,378200.0
2008-04-18 10:15:00,22.3,22.33,22.27,22.27,846700.0,13.6793,13.6977,13.6609,13.6609,846700.0
2008-04-18 10:20:00,22.27,22.35,22.24,22.34,1019600.0,13.6609,13.71,13.6425,13.7038,1019600.0
2008-04-18 10:25:00,22.34,22.34,22.28,22.31,324700.0,13.7038,13.7038,13.667,13.6854,324700.0
2008-04-18 10:30:00,22.3,22.4,22.3,22.4,775000.0,13.6793,13.7406,13.6793,13.7406,775000.0
2008-04-18 10:35:00,22.4,22.45,22.37,22.4,884300.0,13.7406,13.7713,13.7222,13.7406,884300.0
2008-04-18 10:40:00,22.41,22.47,22.38,22.45,1169300.0,13.7468,13.7836,13.7284,13.7713,1169300.0
2008-04-18 10:45:00,22.45,22.46,22.42,22.43,694400.0,13.7713,13.7774,13.7529,13.759,694400.0
2008-04-18 10:50:00,22.42,22.46,22.41,22.43,563000.0,13.7529,13.7774,13.7468,13.759,563000.0
2008-04-18 10:55:00,22.43,22.47,22.41,22.46,358500.0,13.759,13.7836,13.7468,13.7774,358500.0
2008-04-18 11:00:00,22.47,22.5,22.44,22.5,1170700.0,13.7836,13.802,13.7652,13.802,1170700.0
2008-04-18 11:05:00,22.5,22.53,22.45,22.48,1775800.0,13.802,13.8204,13.7713,13.7897,1775800.0
2008-04-18 11:10:00,22.48,22.5,22.47,22.47,816300.0,13.7897,13.802,13.7836,13.7836,816300.0
2008-04-18 11:15:00,22.47,22.48,22.43,22.45,448900.0,13.7836,13.7897,13.759,13.7713,448900.0
2008-04-18 11:20:00,22.45,22.52,22.43,22.5,677900.0,13.7713,13.8142,13.759,13.802,677900.0
2008-04-18 11:25:00,22.5,22.52,22.49,22.51,401700.0,13.802,13.8142,13.7958,13.8081,401700.0
2008-04-18 11:30:00,22.52,22.56,22.5,22.51,1131500.0,13.8142,13.8388,13.802,13.8081,1131500.0
2008-04-18 11:35:00,22.51,22.52,22.48,22.5,651500.0,13.8081,13.8142,13.7897,13.802,651500.0
2008-04-18 11:40:00,22.5,22.55,22.49,22.55,610800.0,13.802,13.8326,13.7958,13.8326,610800.0
2008-04-18 11:45:00,22.54,22.56,22.53,22.55,413900.0,13.8265,13.8388,13.8204,13.8326,413900.0
2008-04-18 11:50:00,22.54,22.55,22.53,22.54,284800.0,13.8265,13.8326,13.8204,13.8265,284800.0
2008-04-18 11:55:00,22.55,22.6,22.54,22.59,559900.0,13.8326,13.8633,13.8265,13.8572,559900.0
2008-04-18 12:00:00,22.59,22.59,22.55,22.56,368400.0,13.8572,13.8572,13.8326,13.8388,368400.0
2008-04-18 12:05:00,22.57,22.59,22.56,22.58,469500.0,13.8449,13.8572,13.8388,13.851,469500.0
2008-04-18 12:10:00,22.57,22.59,22.56,22.57,378700.0,13.8449,13.8572,13.8388,13.8449,378700.0
2008-04-18 12:15:00,22.57,22.6,22.57,22.6,483800.0,13.8449,13.8633,13.8449,13.8633,483800.0
2008-04-18 12:20:00,22.59,22.6,22.56,22.58,488700.0,13.8572,13.8633,13.8388,13.851,488700.0
2008-04-18 12:25:00,22.57,22.59,22.56,22.57,445200.0,13.8449,13.8572,13.8388,13.8449,445200.0
2008-04-18 12:30:00,22.58,22.58,22.55,22.55,358600.0,13.851,13.851,13.8326,13.8326,358600.0
2008-04-18 12:35:00,22.55,22.56,22.53,22.54,304800.0,13.8326,13.8388,13.8204,13.8265,304800.0
2008-04-18 12:40:00,22.54,22.57,22.53,22.57,488500.0,13.8265,13.8449,13.8204,13.8449,488500.0
2008-04-18 12:45:00,22.56,22.58,22.5,22.5,618100.0,13.8388,13.851,13.802,13.802,618100.0
2008-04-18 12:50:00,22.5,22.53,22.5,22.52,439300.0,13.802,13.8204,13.802,13.8142,439300.0
2008-04-18 12:55:00,22.52,22.54,22.5,22.53,261900.0,13.8142,13.8265,13.802,13.8204,261900.0
2008-04-18 13:00:00,22.53,22.56,22.53,22.54,402400.0,13.8204,13.8388,13.8204,13.8265,402400.0
2008-04-18 13:05:00,22.54,22.6,22.54,22.6,537000.0,13.8265,13.8633,13.8265,13.8633,537000.0
2008-04-18 13:10:00,22.59,22.61,22.56,22.57,761100.0,13.8572,13.8695,13.8388,13.8449,761100.0
2008-04-18 13:15:00,22.56,22.58,22.53,22.56,602500.0,13.8388,13.851,13.8204,13.8388,602500.0
2008-04-18 13:20:00,22.56,22.56,22.54,22.56,451400.0,13.8388,13.8388,13.8265,13.8388,451400.0
2008-04-18 13:25:00,22.56,22.59,22.55,22.57,1726700.0,13.8388,13.8572,13.8326,13.8449,1726700.0
2008-04-18 13:30:00,22.57,22.59,22.57,22.58,120900.0,13.8449,13.8572,13.8449,13.851,120900.0
2008-04-18 13:35:00,22.58,22.59,22.56,22.58,404400.0,13.851,13.8572,13.8388,13.851,404400.0
2008-04-18 13:40:00,22.57,22.58,22.56,22.57,190200.0,13.8449,13.851,13.8388,13.8449,190200.0
2008-04-18 13:45:00,22.57,22.6,22.56,22.6,407300.0,13.8449,13.8633,13.8388,13.8633,407300.0
2008-04-18 13:50:00,22.6,22.61,22.59,22.6,278500.0,13.8633,13.8695,13.8572,13.8633,278500.0
2008-04-18 13:55:00,22.6,22.62,22.56,22.6,772400.0,13.8633,13.8756,13.8388,13.8633,772400.0
2008-04-18 14:00:00,22.6,22.62,22.57,22.58,447900.0,13.8633,13.8756,13.8449,13.851,447900.0
2008-04-18 14:05:00,22.57,22.59,22.54,22.54,323900.0,13.8449,13.8572,13.8265,13.8265,323900.0
2008-04-18 14:10:00,22.54,22.58,22.54,22.56,293700.0,13.8265,13.851,13.8265,13.8388,293700.0
2008-04-18 14:15:00,22.56,22.59,22.56,22.58,306800.0,13.8388,13.8572,13.8388,13.851,306800.0
2008-04-18 14:20:00,22.58,22.63,22.58,22.62,487400.0,13.851,13.8817,13.851,13.8756,487400.0
2008-04-18 14:25:00,22.63,22.63,22.55,22.58,621900.0,13.8817,13.8817,13.8326,13.851,621900.0
2008-04-18 14:30:00,22.57,22.59,22.56,22.57,412500.0,13.8449,13.8572,13.8388,13.8449,412500.0
2008-04-18 14:35:00,22.57,22.58,22.53,22.54,784300.0,13.8449,13.851,13.8204,13.8265,784300.0
2008-04-18 14:40:00,22.54,22.58,22.54,22.56,646600.0,13.8265,13.851,13.8265,13.8388,646600.0
2008-04-18 14:45:00,22.57,22.6,22.55,22.58,989300.0,13.8449,13.8633,13.8326,13.851,989300.0
2008-04-18 14:50:00,22.59,22.6,22.57,22.6,504600.0,13.8572,13.8633,13.8449,13.8633,504600.0
2008-04-18 14:55:00,22.59,22.59,22.57,22.59,349000.0,13.8572,13.8572,13.8449,13.8572,349000.0
2008-04-18 15:00:00,22.58,22.59,22.55,22.57,774500.0,13.851,13.8572,13.8326,13.8449,774500.0
2008-04-18 15:05:00,22.57,22.6,22.56,22.6,468800.0,13.8449,13.8633,13.8388,13.8633,468800.0
2008-04-18 15:10:00,22.59,22.61,22.59,22.61,470500.0,13.8572,13.8695,13.8572,13.8695,470500.0
2008-04-18 15:15:00,22.6,22.63,22.58,22.59,783400.0,13.8633,13.8817,13.851,13.8572,783400.0
2008-04-18 15:20:00,22.59,22.59,22.53,22.56,1620800.0,13.8572,13.8572,13.8204,13.8388,1620800.0
2008-04-18 15:25:00,22.57,22.57,22.49,22.5,1494500.0,13.8449,13.8449,13.7958,13.802,1494500.0
2008-04-18 15:30:00,22.49,22.56,22.48,22.55,1608200.0,13.7958,13.8388,13.7897,13.8326,1608200.0
2008-04-18 15:35:00,22.56,22.56,22.48,22.5,1455400.0,13.8388,13.8388,13.7897,13.802,1455400.0
2008-04-18 15:40:00,22.5,22.52,22.46,22.49,2044200.0,13.802,13.8142,13.7774,13.7958,2044200.0
2008-04-18 15:45:00,22.49,22.52,22.47,22.52,1650100.0,13.7958,13.8142,13.7836,13.8142,1650100.0
2008-04-18 15:50:00,22.51,22.54,22.5,22.54,1369000.0,13.8081,13.8265,13.802,13.8265,1369000.0
2008-04-18 15:55:00,22.54,22.57,22.51,22.55,2206900.0,13.8265,13.8449,13.8081,13.8326,2206900.0
2008-04-21 09:30:00,22.55,22.55,22.38,22.49,947400.0,13.8326,13.8326,13.7284,13.7958,947400.0
2008-04-21 09:35:00,22.49,22.52,22.43,22.51,790000.0,13.7958,13.8142,13.759,13.8081,790000.0
2008-04-21 09:40:00,22.51,22.52,22.44,22.47,566900.0,13.8081,13.8142,13.7652,13.7836,566900.0
2008-04-21 09:45:00,22.48,22.5,22.43,22.43,588000.0,13.7897,13.802,13.759,13.759,588000.0
2008-04-21 09:50:00,22.43,22.46,22.41,22.44,624200.0,13.759,13.7774,13.7468,13.7652,624200.0
2008-04-21 09:55:00,22.44,22.45,22.42,22.43,557900.0,13.7652,13.7713,13.7529,13.759,557900.0
2008-04-21 10:00:00,22.42,22.44,22.4,22.41,994400.0,13.7529,13.7652,13.7406,13.7468,994400.0
2008-04-21 10:05:00,22.41,22.47,22.4,22.42,534300.0,13.7468,13.7836,13.7406,13.7529,534300.0
2008-04-21 10:10:00,22.42,22.58,22.42,22.43,575500.0,13.7529,13.851,13.7529,13.759,575500.0
2008-04-21 10:15:00,22.44,22.45,22.39,22.42,1092400.0,13.7652,13.7713,13.7345,13.7529,1092400.0
2008-04-21 10:20:00,22.43,22.44,22.38,22.39,826500.0,13.759,13.7652,13.7284,13.7345,826500.0
2008-04-21 10:25:00,22.4,22.41,22.33,22.39,1538900.0,13.7406,13.7468,13.6977,13.7345,1538900.0
2008-04-21 10:30:00,22.39,22.4,22.34,22.39,856000.0,13.7345,13.7406,13.7038,13.7345,856000.0
2008-04-21 10:35:00,22.39,22.43,22.39,22.42,454400.0,13.7345,13.759,13.7345,13.7529,454400.0
2008-04-21 10:40:00,22.41,22.48,22.41,22.45,1061000.0,13.7468,13.7897,13.7468,13.7713,1061000.0
2008-04-21 10:45:00,22.45,22.5,22.45,22.47,1308400.0,13.7713,13.802,13.7713,13.7836,1308400.0
2008-04-21 10:50:00,22.47,22.54,22.47,22.47,864900.0,13.7836,13.8265,13.7836,13.7836,864900.0
2008-04-21 10:55:00,22.47,22.48,22.45,22.45,417100.0,13.7836,13.7897,13.7713,13.7713,417100.0
2008-04-21 11:00:00,22.45,22.46,22.43,22.44,655200.0,13.7713,13.7774,13.759,13.7652,655200.0
2008-04-21 11:05:00,22.44,22.45,22.41,22.44,476700.0,13.7652,13.7713,13.7468,13.7652,476700.0
2008-04-21 11:10:00,22.44,22.45,22.43,22.43,257300.0,13.7652,13.7713,13.759,13.759,257300.0
2008-04-21 11:15:00,22.43,22.44,22.42,22.43,247200.0,13.759,13.7652,13.7529,13.759,247200.0
2008-04-21 11:20:00,22.44,22.46,22.43,22.45,399600.0,13.7652,13.7774,13.759,13.7713,399600.0
2008-04-21 11:25:00,22.44,22.45,22.43,22.44,177300.0,13.7652,13.7713,13.759,13.7652,177300.0
2008-04-21 11:30:00,22.43,22.46,22.43,22.44,344100.0,13.759,13.7774,13.759,13.7652,344100.0
2008-04-21 11:35:00,22.44,22.48,22.44,22.46,464600.0,13.7652,13.7897,13.7652,13.7774,464600.0
2008-04-21 11:40:00,22.46,22.48,22.44,22.47,645200.0,13.7774,13.7897,13.7652,13.7836,645200.0
2008-04-21 11:45:00,22.46,22.47,22.43,22.45,202200.0,13.7774,13.7836,13.759,13.7713,202200.0
2008-04-21 11:50:00,22.46,22.46,22.45,22.45,85600.0,13.7774,13.7774,13.7713,13.7713,85600.0
2008-04-21 11:55:00,22.45,22.48,22.45,22.45,278800.0,13.7713,13.7897,13.7713,13.7713,278800.0
2008-04-21 12:00:00,22.46,22.47,22.44,22.44,381700.0,13.7774,13.7836,13.7652,13.7652,381700.0
2008-04-21 12:05:00,22.45,22.45,22.43,22.44,205000.0,13.7713,13.7713,13.759,13.7652,205000.0
2008-04-21 12:10:00,22.44,22.44,22.4,22.41,539600.0,13.7652,13.7652,13.7406,13.7468,539600.0
2008-04-21 12:15:00,22.41,22.42,22.4,22.41,266100.0,13.7468,13.7529,13.7406,13.7468,266100.0
2008-04-21 12:20:00,22.41,22.43,22.4,22.43,383000.0,13.7468,13.759,13.7406,13.759,383000.0
2008-04-21 12:25:00,22.43,22.43,22.41,22.41,346800.0,13.759,13.759,13.7468,13.7468,346800.0
2008-04-21 12:30:00,22.42,22.43,22.41,22.43,174400.0,13.7529,13.759,13.7468,13.759,174400.0
2008-04-21 12:35:00,22.43,22.43,22.4,22.4,173000.0,13.759,13.759,13.7406,13.7406,173000.0
2008-04-21 12:40:00,22.4,22.46,22.4,22.45,276300.0,13.7406,13.7774,13.7406,13.7713,276300.0
2008-04-21 12:45:00,22.44,22.45,22.41,22.42,466800.0,13.7652,13.7713,13.7468,13.7529,466800.0
2008-04-21 12:50:00,22.42,22.43,22.41,22.41,259900.0,13.7529,13.759,13.7468,13.7468,259900.0
2008-04-21 12:55:00,22.42,22.43,22.4,22.42,192400.0,13.7529,13.759,13.7406,13.7529,192400.0
2008-04-21 13:00:00,22.42,22.45,22.42,22.45,524300.0,13.7529,13.7713,13.7529,13.7713,524300.0
2008-04-21 13:05:00,22.45,22.49,22.44,22.48,682100.0,13.7713,13.7958,13.7652,13.7897,682100.0
2008-04-21 13:10:00,22.49,22.52,22.48,22.5,410500.0,13.7958,13.8142,13.7897,13.802,410500.0
2008-04-21 13:15:00,22.5,22.51,22.49,22.49,261700.0,13.802,13.8081,13.7958,13.7958,261700.0
2008-04-21 13:20:00,22.5,22.5,22.48,22.48,100900.0,13.802,13.802,13.7897,13.7897,100900.0
2008-04-21 13:25:00,22.49,22.49,22.44,22.45,820500.0,13.7958,13.7958,13.7652,13.7713,820500.0
2008-04-21 13:30:00,22.44,22.45,22.41,22.43,332000.0,13.7652,13.7713,13.7468,13.759,332000.0
2008-04-21 13:35:00,22.44,22.47,22.42,22.46,515100.0,13.7652,13.7836,13.7529,13.7774,515100.0
2008-04-21 13:40:00,22.46,22.46,22.42,22.43,128900.0,13.7774,13.7774,13.7529,13.759,128900.0
2008-04-21 13:45:00,22.42,22.44,22.41,22.44,408800.0,13.7529,13.7652,13.7468,13.7652,408800.0
2008-04-21 13:50:00,22.44,22.44,22.41,22.43,715300.0,13.7652,13.7652,13.7468,13.759,715300.0
2008-04-21 13:55:00,22.43,22.49,22.43,22.44,649000.0,13.759,13.7958,13.759,13.7652,649000.0
2008-04-21 14:00:00,22.43,22.45,22.43,22.45,358700.0,13.759,13.7713,13.759,13.7713,358700.0
2008-04-21 14:05:00,22.44,22.45,22.42,22.43,138200.0,13.7652,13.7713,13.7529,13.759,138200.0
2008-04-21 14:10:00,22.42,22.43,22.42,22.42,134300.0,13.7529,13.759,13.7529,13.7529,134300.0
2008-04-21 14:15:00,22.42,22.46,22.41,22.46,454800.0,13.7529,13.7774,13.7468,13.7774,454800.0
2008-04-21 14:20:00,22.45,22.46,22.41,22.43,297200.0,13.7713,13.7774,13.7468,13.759,297200.0
2008-04-21 14:25:00,22.42,22.45,22.42,22.43,334700.0,13.7529,13.7713,13.7529,13.759,334700.0
2008-04-21 14:30:00,22.44,22.45,22.42,22.43,780900.0,13.7652,13.7713,13.7529,13.759,780900.0
2008-04-21 14:35:00,22.43,22.44,22.42,22.44,215900.0,13.759,13.7652,13.7529,13.7652,215900.0
2008-04-21 14:40:00,22.44,22.44,22.42,22.42,388800.0,13.7652,13.7652,13.7529,13.7529,388800.0
2008-04-21 14:45:00,22.42,22.45,22.42,22.44,230300.0,13.7529,13.7713,13.7529,13.7652,230300.0
2008-04-21 14:50:00,22.44,22.48,22.44,22.45,542200.0,13.7652,13.7897,13.7652,13.7713,542200.0
2008-04-21 14:55:00,22.45,22.46,22.42,22.43,939700.0,13.7713,13.7774,13.7529,13.759,939700.0
2008-04-21 15:00:00,22.44,22.45,22.43,22.44,516200.0,13.7652,13.7713,13.759,13.7652,516200.0
2008-04-21 15:05:00,22.44,22.45,22.43,22.44,212600.0,13.7652,13.7713,13.759,13.7652,212600.0
2008-04-21 15:10:00,22.44,22.45,22.41,22.43,739700.0,13.7652,13.7713,13.7468,13.759,739700.0
2008-04-21 15:15:00,22.43,22.45,22.42,22.43,496000.0,13.759,13.7713,13.7529,13.759,496000.0
2008-04-21 15:20:00,22.43,22.44,22.4,22.42,667500.0,13.759,13.7652,13.7406,13.7529,667500.0
2008-04-21 15:25:00,22.42,22.42,22.36,22.36,1129400.0,13.7529,13.7529,13.7161,13.7161,1129400.0
2008-04-21 15:30:00,22.37,22.41,22.36,22.41,961800.0,13.7222,13.7468,13.7161,13.7468,961800.0
2008-04-21 15:35:00,22.41,22.45,22.39,22.44,796800.0,13.7468,13.7713,13.7345,13.7652,796800.0
2008-04-21 15:40:00,22.44,22.46,22.43,22.46,489900.0,13.7652,13.7774,13.759,13.7774,489900.0
2008-04-21 15:45:00,22.45,22.46,22.42,22.45,819200.0,13.7713,13.7774,13.7529,13.7713,819200.0
2008-04-21 15:50:00,22.45,22.46,22.42,22.46,1120600.0,13.7713,13.7774,13.7529,13.7774,1120600.0
2008-04-21 15:55:00,22.45,22.47,22.42,22.46,1056700.0,13.7713,13.7836,13.7529,13.7774,1056700.0
2008-04-22 09:30:00,22.28,22.3,22.16,22.18,1080700.0,13.667,13.6793,13.5934,13.6057,1080700.0
2008-04-22 09:35:00,22.17,22.22,22.13,22.17,1174200.0,13.5995,13.6302,13.575,13.5995,1174200.0
2008-04-22 09:40:00,22.16,22.19,22.11,22.16,785400.0,13.5934,13.6118,13.5627,13.5934,785400.0
2008-04-22 09:45:00,22.16,22.17,22.14,22.17,466500.0,13.5934,13.5995,13.5811,13.5995,466500.0
2008-04-22 09:50:00,22.16,22.17,22.11,22.13,648400.0,13.5934,13.5995,13.5627,13.575,648400.0
2008-04-22 09:55:00,22.14,22.16,22.13,22.15,422100.0,13.5811,13.5934,13.575,13.5873,422100.0
2008-04-22 10:00:00,22.14,22.17,22.14,22.16,797700.0,13.5811,13.5995,13.5811,13.5934,797700.0
2008-04-22 10:05:00,22.16,22.2,22.15,22.2,322100.0,13.5934,13.6179,13.5873,13.6179,322100.0
2008-04-22 10:10:00,22.19,22.31,22.18,22.29,1034200.0,13.6118,13.6854,13.6057,13.6732,1034200.0
2008-04-22 10:15:00,22.29,22.39,22.23,22.23,1136600.0,13.6732,13.7345,13.6364,13.6364,1136600.0
2008-04-22 10:20:00,22.23,22.25,22.21,22.22,517700.0,13.6364,13.6486,13.6241,13.6302,517700.0
2008-04-22 10:25:00,22.22,22.26,22.19,22.2,490000.0,13.6302,13.6548,13.6118,13.6179,490000.0
2008-04-22 10:30:00,22.2,22.23,22.2,22.2,668700.0,13.6179,13.6364,13.6179,13.6179,668700.0
2008-04-22 10:35:00,22.2,22.21,22.16,22.18,463000.0,13.6179,13.6241,13.5934,13.6057,463000.0
2008-04-22 10:40:00,22.18,22.22,22.17,22.21,289400.0,13.6057,13.6302,13.5995,13.6241,289400.0
2008-04-22 10:45:00,22.21,22.22,22.18,22.2,220100.0,13.6241,13.6302,13.6057,13.6179,220100.0
2008-04-22 10:50:00,22.2,22.23,22.18,22.2,360000.0,13.6179,13.6364,13.6057,13.6179,360000.0
2008-04-22 10:55:00,22.2,22.22,22.2,22.21,181200.0,13.6179,13.6302,13.6179,13.6241,181200.0
2008-04-22 11:00:00,22.21,22.23,22.19,22.2,834100.0,13.6241,13.6364,13.6118,13.6179,834100.0
2008-04-22 11:05:00,22.2,22.23,22.18,22.22,1050300.0,13.6179,13.6364,13.6057,13.6302,1050300.0
2008-04-22 11:10:00,22.22,22.22,22.19,22.19,356400.0,13.6302,13.6302,13.6118,13.6118,356400.0
2008-04-22 11:15:00,22.2,22.22,22.19,22.2,268600.0,13.6179,13.6302,13.6118,13.6179,268600.0
2008-04-22 11:20:00,22.2,22.22,22.17,22.17,267500.0,13.6179,13.6302,13.5995,13.5995,267500.0
2008-04-22 11:25:00,22.17,22.17,22.12,22.14,567400.0,13.5995,13.5995,13.5689,13.5811,567400.0
2008-04-22 11:30:00,22.15,22.17,22.14,22.14,519100.0,13.5873,13.5995,13.5811,13.5811,519100.0
2008-04-22 11:35:00,22.14,22.17,22.1,22.12,1406200.0,13.5811,13.5995,13.5566,13.5689,1406200.0
2008-04-22 11:40:00,22.11,22.14,22.11,22.14,1610400.0,13.5627,13.5811,13.5627,13.5811,1610400.0
2008-04-22 11:45:00,22.14,22.16,22.07,22.07,695400.0,13.5811,13.5934,13.5382,13.5382,695400.0
2008-04-22 11:50:00,22.07,22.1,22.02,22.03,1071700.0,13.5382,13.5566,13.5075,13.5137,1071700.0
2008-04-22 11:55:00,22.03,22.05,22.02,22.03,427200.0,13.5137,13.5259,13.5075,13.5137,427200.0
2008-04-22 12:00:00,22.02,22.05,22.0,22.0,743800.0,13.5075,13.5259,13.4953,13.4953,743800.0
2008-04-22 12:05:00,22.0,22.04,21.97,22.01,1202900.0,13.4953,13.5198,13.4769,13.5014,1202900.0
2008-04-22 12:10:00,22.02,22.04,22.02,22.04,532400.0,13.5075,13.5198,13.5075,13.5198,532400.0
2008-04-22 12:15:00,22.04,22.18,22.03,22.13,1029700.0,13.5198,13.6057,13.5137,13.575,1029700.0
2008-04-22 12:20:00,22.14,22.14,22.07,22.08,396900.0,13.5811,13.5811,13.5382,13.5443,396900.0
2008-04-22 12:25:00,22.08,22.09,21.96,21.99,1180400.0,13.5443,13.5505,13.4707,13.4891,1180400.0
2008-04-22 12:30:00,21.99,22.01,21.92,21.92,582900.0,13.4891,13.5014,13.4462,13.4462,582900.0
2008-04-22 12:35:00,21.92,21.98,21.91,21.97,813900.0,13.4462,13.483,13.4401,13.4769,813900.0
2008-04-22 12:40:00,21.96,22.0,21.93,21.95,380400.0,13.4707,13.4953,13.4523,13.4646,380400.0
2008-04-22 12:45:00,21.94,21.95,21.91,21.93,580000.0,13.4585,13.4646,13.4401,13.4523,580000.0
2008-04-22 12:50:00,21.94,21.95,21.91,21.92,453400.0,13.4585,13.4646,13.4401,13.4462,453400.0
2008-04-22 12:55:00,21.92,21.94,21.9,21.92,692800.0,13.4462,13.4585,13.4339,13.4462,692800.0
2008-04-22 13:00:00,21.92,21.96,21.92,21.96,503700.0,13.4462,13.4707,13.4462,13.4707,503700.0
2008-04-22 13:05:00,21.95,21.96,21.93,21.95,542500.0,13.4646,13.4707,13.4523,13.4646,542500.0
2008-04-22 13:10:00,21.96,21.96,21.93,21.93,168000.0,13.4707,13.4707,13.4523,13.4523,168000.0
2008-04-22 13:15:00,21.94,22.0,21.93,21.96,925400.0,13.4585,13.4953,13.4523,13.4707,925400.0
2008-04-22 13:20:00,21.97,21.99,21.95,21.97,726100.0,13.4769,13.4891,13.4646,13.4769,726100.0
2008-04-22 13:25:00,21.97,21.99,21.95,21.95,244900.0,13.4769,13.4891,13.4646,13.4646,244900.0
2008-04-22 13:30:00,21.95,21.96,21.94,21.95,191900.0,13.4646,13.4707,13.4585,13.4646,191900.0
2008-04-22 13:35:00,21.96,21.98,21.95,21.96,359700.0,13.4707,13.483,13.4646,13.4707,359700.0
2008-04-22 13:40:00,21.95,21.97,21.95,21.96,278100.0,13.4646,13.4769,13.4646,13.4707,278100.0
2008-04-22 13:45:00,21.96,21.97,21.94,21.95,446800.0,13.4707,13.4769,13.4585,13.4646,446800.0
2008-04-22 13:50:00,21.96,22.0,21.95,21.99,520600.0,13.4707,13.4953,13.4646,13.4891,520600.0
2008-04-22 13:55:00,21.99,21.99,21.96,21.97,228500.0,13.4891,13.4891,13.4707,13.4769,228500.0
2008-04-22 14:00:00,21.96,21.97,21.9,21.92,551900.0,13.4707,13.4769,13.4339,13.4462,551900.0
2008-04-22 14:05:00,21.92,21.97,21.92,21.94,661700.0,13.4462,13.4769,13.4462,13.4585,661700.0
2008-04-22 14:10:00,21.95,21.99,21.94,21.97,862900.0,13.4646,13.4891,13.4585,13.4769,862900.0
2008-04-22 14:15:00,21.97,21.97,21.92,21.93,648900.0,13.4769,13.4769,13.4462,13.4523,648900.0
2008-04-22 14:20:00,21.93,21.98,21.92,21.97,703600.0,13.4523,13.483,13.4462,13.4769,703600.0
2008-04-22 14:25:00,21.98,21.99,21.95,21.97,776900.0,13.483,13.4891,13.4646,13.4769,776900.0
2008-04-22 14:30:00,21.98,21.98,21.93,21.96,481700.0,13.483,13.483,13.4523,13.4707,481700.0
2008-04-22 14:35:00,21.96,21.97,21.92,21.93,884200.0,13.4707,13.4769,13.4462,13.4523,884200.0
2008-04-22 14:40:00,21.92,21.94,21.87,21.88,1201300.0,13.4462,13.4585,13.4155,13.4217,1201300.0
2008-04-22 14:45:00,21.88,21.91,21.87,21.91,364700.0,13.4217,13.4401,13.4155,13.4401,364700.0
2008-04-22 14:50:00,21.9,21.92,21.89,21.9,458700.0,13.4339,13.4462,13.4278,13.4339,458700.0
2008-04-22 14:55:00,21.89,21.9,21.87,21.9,406200.0,13.4278,13.4339,13.4155,13.4339,406200.0
2008-04-22 15:00:00,21.9,21.92,21.88,21.91,688300.0,13.4339,13.4462,13.4217,13.4401,688300.0
2008-04-22 15:05:00,21.91,21.94,21.91,21.94,525000.0,13.4401,13.4585,13.4401,13.4585,525000.0
2008-04-22 15:10:00,21.94,21.96,21.93,21.95,675300.0,13.4585,13.4707,13.4523,13.4646,675300.0
2008-04-22 15:15:00,21.95,21.96,21.93,21.95,233300.0,13.4646,13.4707,13.4523,13.4646,233300.0
2008-04-22 15:20:00,21.94,22.05,21.94,22.01,1161000.0,13.4585,13.5259,13.4585,13.5014,1161000.0
2008-04-22 15:25:00,22.0,22.05,21.98,22.04,584400.0,13.4953,13.5259,13.483,13.5198,584400.0
2008-04-22 15:30:00,22.04,22.04,21.99,22.0,516000.0,13.5198,13.5198,13.4891,13.4953,516000.0
2008-04-22 15:35:00,22.0,22.02,21.99,22.01,473500.0,13.4953,13.5075,13.4891,13.5014,473500.0
2008-04-22 15:40:00,22.01,22.03,22.0,22.03,713900.0,13.5014,13.5137,13.4953,13.5137,713900.0
2008-04-22 15:45:00,22.03,22.06,22.02,22.04,948300.0,13.5137,13.5321,13.5075,13.5198,948300.0
2008-04-22 15:50:00,22.05,22.05,21.94,21.95,1593700.0,13.5259,13.5259,13.4585,13.4646,1593700.0
2008-04-22 15:55:00,21.95,22.04,21.95,22.02,1907100.0,13.4646,13.5198,13.4646,13.5075,1907100.0
2008-04-23 09:30:00,22.15,22.22,22.1,22.15,910100.0,13.5873,13.6302,13.5566,13.5873,910100.0
2008-04-23 09:35:00,22.14,22.16,22.03,22.07,907400.0,13.5811,13.5934,13.5137,13.5382,907400.0
2008-04-23 09:40:00,22.06,22.12,22.03,22.08,673200.0,13.5321,13.5689,13.5137,13.5443,673200.0
2008-04-23 09:45:00,22.08,22.09,22.0,22.02,1075300.0,13.5443,13.5505,13.4953,13.5075,1075300.0
2008-04-23 09:50:00,22.02,22.11,22.02,22.11,843900.0,13.5075,13.5627,13.5075,13.5627,843900.0
2008-04-23 09:55:00,22.1,22.13,22.07,22.11,1025900.0,13.5566,13.575,13.5382,13.5627,1025900.0
2008-04-23 10:00:00,22.11,22.13,22.06,22.09,2822200.0,13.5627,13.575,13.5321,13.5505,2822200.0
2008-04-23 10:05:00,22.09,22.17,22.07,22.14,953500.0,13.5505,13.5995,13.5382,13.5811,953500.0
2008-04-23 10:10:00,22.15,22.17,22.09,22.13,710300.0,13.5873,13.5995,13.5505,13.575,710300.0
2008-04-23 10:15:00,22.13,22.17,22.1,22.17,618800.0,13.575,13.5995,13.5566,13.5995,618800.0
2008-04-23 10:20:00,22.16,22.21,22.16,22.2,470000.0,13.5934,13.6241,13.5934,13.6179,470000.0
2008-04-23 10:25:00,22.2,22.26,22.19,22.25,790600.0,13.6179,13.6548,13.6118,13.6486,790600.0
2008-04-23 10:30:00,22.24,22.4,22.24,22.39,1542500.0,13.6425,13.7406,13.6425,13.7345,1542500.0
2008-04-23 10:35:00,22.39,22.53,22.37,22.5,1650100.0,13.7345,13.8204,13.7222,13.802,1650100.0
2008-04-23 10:40:00,22.51,22.55,22.47,22.48,1215100.0,13.8081,13.8326,13.7836,13.7897,1215100.0
2008-04-23 10:45:00,22.49,22.51,22.4,22.46,932700.0,13.7958,13.8081,13.7406,13.7774,932700.0
2008-04-23 10:50:00,22.46,22.57,22.44,22.56,1167400.0,13.7774,13.8449,13.7652,13.8388,1167400.0
2008-04-23 10:55:00,22.55,22.57,22.44,22.45,633500.0,13.8326,13.8449,13.7652,13.7713,633500.0
2008-04-23 11:00:00,22.45,22.46,22.41,22.44,636400.0,13.7713,13.7774,13.7468,13.7652,636400.0
2008-04-23 11:05:00,22.45,22.48,22.37,22.45,1003000.0,13.7713,13.7897,13.7222,13.7713,1003000.0
2008-04-23 11:10:00,22.45,22.47,22.35,22.35,996300.0,13.7713,13.7836,13.71,13.71,996300.0
2008-04-23 11:15:00,22.36,22.4,22.36,22.38,604100.0,13.7161,13.7406,13.7161,13.7284,604100.0
2008-04-23 11:20:00,22.39,22.44,22.38,22.43,480900.0,13.7345,13.7652,13.7284,13.759,480900.0
2008-04-23 11:25:00,22.43,22.44,22.38,22.44,498000.0,13.759,13.7652,13.7284,13.7652,498000.0
2008-04-23 11:30:00,22.44,22.46,22.42,22.43,602200.0,13.7652,13.7774,13.7529,13.759,602200.0
2008-04-23 11:35:00,22.44,22.46,22.43,22.44,237400.0,13.7652,13.7774,13.759,13.7652,237400.0
2008-04-23 11:40:00,22.43,22.48,22.42,22.46,385600.0,13.759,13.7897,13.7529,13.7774,385600.0
2008-04-23 11:45:00,22.45,22.49,22.45,22.46,376800.0,13.7713,13.7958,13.7713,13.7774,376800.0
2008-04-23 11:50:00,22.46,22.48,22.45,22.47,215900.0,13.7774,13.7897,13.7713,13.7836,215900.0
2008-04-23 11:55:00,22.47,22.48,22.42,22.45,418400.0,13.7836,13.7897,13.7529,13.7713,418400.0
2008-04-23 12:00:00,22.45,22.45,22.39,22.39,532600.0,13.7713,13.7713,13.7345,13.7345,532600.0
2008-04-23 12:05:00,22.39,22.39,22.31,22.34,628700.0,13.7345,13.7345,13.6854,13.7038,628700.0
2008-04-23 12:10:00,22.33,22.4,22.31,22.36,1031800.0,13.6977,13.7406,13.6854,13.7161,1031800.0
2008-04-23 12:15:00,22.37,22.43,22.36,22.38,530500.0,13.7222,13.759,13.7161,13.7284,530500.0
2008-04-23 12:20:00,22.38,22.38,22.3,22.3,459000.0,13.7284,13.7284,13.6793,13.6793,459000.0
2008-04-23 12:25:00,22.31,22.31,22.27,22.3,452300.0,13.6854,13.6854,13.6609,13.6793,452300.0
2008-04-23 12:30:00,22.31,22.32,22.26,22.26,388300.0,13.6854,13.6916,13.6548,13.6548,388300.0
2008-04-23 12:35:00,22.26,22.3,22.24,22.26,1263600.0,13.6548,13.6793,13.6425,13.6548,1263600.0
2008-04-23 12:40:00,22.26,22.32,22.26,22.3,400400.0,13.6548,13.6916,13.6548,13.6793,400400.0
2008-04-23 12:45:00,22.3,22.31,22.27,22.29,446800.0,13.6793,13.6854,13.6609,13.6732,446800.0
2008-04-23 12:50:00,22.3,22.36,22.3,22.33,446500.0,13.6793,13.7161,13.6793,13.6977,446500.0
2008-04-23 12:55:00,22.33,22.35,22.32,22.34,156200.0,13.6977,13.71,13.6916,13.7038,156200.0
2008-04-23 13:00:00,22.35,22.35,22.3,22.31,316700.0,13.71,13.71,13.6793,13.6854,316700.0
2008-04-23 13:05:00,22.3,22.34,22.29,22.34,376200.0,13.6793,13.7038,13.6732,13.7038,376200.0
2008-04-23 13:10:00,22.33,22.38,22.31,22.38,339200.0,13.6977,13.7284,13.6854,13.7284,339200.0
2008-04-23 13:15:00,22.38,22.38,22.34,22.35,141600.0,13.7284,13.7284,13.7038,13.71,141600.0
2008-04-23 13:20:00,22.34,22.35,22.31,22.35,490700.0,13.7038,13.71,13.6854,13.71,490700.0
2008-04-23 13:25:00,22.35,22.39,22.34,22.37,292600.0,13.71,13.7345,13.7038,13.7222,292600.0
2008-04-23 13:30:00,22.38,22.39,22.35,22.38,336000.0,13.7284,13.7345,13.71,13.7284,336000.0
2008-04-23 13:35:00,22.37,22.39,22.35,22.35,275300.0,13.7222,13.7345,13.71,13.71,275300.0
2008-04-23 13:40:00,22.36,22.36,22.3,22.31,286000.0,13.7161,13.7161,13.6793,13.6854,286000.0
2008-04-23 13:45:00,22.31,22.37,22.29,22.36,256300.0,13.6854,13.7222,13.6732,13.7161,256300.0
2008-04-23 13:50:00,22.36,22.38,22.34,22.37,353700.0,13.7161,13.7284,13.7038,13.7222,353700.0
2008-04-23 13:55:00,22.38,22.39,22.36,22.39,232900.0,13.7284,13.7345,13.7161,13.7345,232900.0
2008-04-23 14:00:00,22.38,22.39,22.35,22.37,280200.0,13.7284,13.7345,13.71,13.7222,280200.0
2008-04-23 14:05:00,22.36,22.38,22.36,22.37,275900.0,13.7161,13.7284,13.7161,13.7222,275900.0
2008-04-23 14:10:00,22.37,22.42,22.37,22.41,296900.0,13.7222,13.7529,13.7222,13.7468,296900.0
2008-04-23 14:15:00,22.41,22.41,22.33,22.4,358900.0,13.7468,13.7468,13.6977,13.7406,358900.0
2008-04-23 14:20:00,22.4,22.41,22.38,22.4,306700.0,13.7406,13.7468,13.7284,13.7406,306700.0
2008-04-23 14:25:00,22.41,22.41,22.38,22.38,129500.0,13.7468,13.7468,13.7284,13.7284,129500.0
2008-04-23 14:30:00,22.39,22.45,22.38,22.44,621900.0,13.7345,13.7713,13.7284,13.7652,621900.0
2008-04-23 14:35:00,22.45,22.46,22.39,22.39,442400.0,13.7713,13.7774,13.7345,13.7345,442400.0
2008-04-23 14:40:00,22.4,22.43,22.39,22.42,385300.0,13.7406,13.759,13.7345,13.7529,385300.0
2008-04-23 14:45:00,22.42,22.42,22.39,22.39,462800.0,13.7529,13.7529,13.7345,13.7345,462800.0
2008-04-23 14:50:00,22.4,22.4,22.36,22.39,275500.0,13.7406,13.7406,13.7161,13.7345,275500.0
2008-04-23 14:55:00,22.39,22.43,22.36,22.41,1063200.0,13.7345,13.759,13.7161,13.7468,1063200.0
2008-04-23 15:00:00,22.41,22.47,22.4,22.47,498200.0,13.7468,13.7836,13.7406,13.7836,498200.0
2008-04-23 15:05:00,22.47,22.51,22.47,22.48,1086700.0,13.7836,13.8081,13.7836,13.7897,1086700.0
2008-04-23 15:10:00,22.49,22.55,22.48,22.54,675200.0,13.7958,13.8326,13.7897,13.8265,675200.0
2008-04-23 15:15:00,22.53,22.56,22.52,22.56,615200.0,13.8204,13.8388,13.8142,13.8388,615200.0
2008-04-23 15:20:00,22.55,22.56,22.51,22.52,521100.0,13.8326,13.8388,13.8081,13.8142,521100.0
2008-04-23 15:25:00,22.53,22.54,22.45,22.46,620700.0,13.8204,13.8265,13.7713,13.7774,620700.0
2008-04-23 15:30:00,22.45,22.51,22.45,22.49,705500.0,13.7713,13.8081,13.7713,13.7958,705500.0
2008-04-23 15:35:00,22.49,22.51,22.44,22.5,690400.0,13.7958,13.8081,13.7652,13.802,690400.0
2008-04-23 15:40:00,22.5,22.51,22.47,22.5,868400.0,13.802,13.8081,13.7836,13.802,868400.0
2008-04-23 15:45:00,22.5,22.5,22.37,22.41,1234700.0,13.802,13.802,13.7222,13.7468,1234700.0
2008-04-23 15:50:00,22.4,22.46,22.4,22.42,1019500.0,13.7406,13.7774,13.7406,13.7529,1019500.0
2008-04-23 15:55:00,22.42,22.56,22.41,22.56,2452000.0,13.7529,13.8388,13.7468,13.8388,2452000.0
2008-04-24 09:30:00,22.56,22.62,22.48,22.49,1181200.0,13.8388,13.8756,13.7897,13.7958,1181200.0
2008-04-24 09:35:00,22.49,22.55,22.47,22.48,707100.0,13.7958,13.8326,13.7836,13.7897,707100.0
2008-04-24 09:40:00,22.48,22.54,22.44,22.53,695800.0,13.7897,13.8265,13.7652,13.8204,695800.0
2008-04-24 09:45:00,22.53,22.59,22.45,22.46,1066000.0,13.8204,13.8572,13.7713,13.7774,1066000.0
2008-04-24 09:50:00,22.46,22.5,22.44,22.49,530300.0,13.7774,13.802,13.7652,13.7958,530300.0
2008-04-24 09:55:00,22.49,22.53,22.49,22.52,436200.0,13.7958,13.8204,13.7958,13.8142,436200.0
2008-04-24 10:00:00,22.52,22.52,22.44,22.46,794800.0,13.8142,13.8142,13.7652,13.7774,794800.0
2008-04-24 10:05:00,22.47,22.48,22.35,22.37,746500.0,13.7836,13.7897,13.71,13.7222,746500.0
2008-04-24 10:10:00,22.37,22.45,22.36,22.44,356600.0,13.7222,13.7713,13.7161,13.7652,356600.0
2008-04-24 10:15:00,22.45,22.47,22.43,22.45,327600.0,13.7713,13.7836,13.759,13.7713,327600.0
2008-04-24 10:20:00,22.45,22.45,22.38,22.41,397000.0,13.7713,13.7713,13.7284,13.7468,397000.0
2008-04-24 10:25:00,22.41,22.42,22.34,22.38,567800.0,13.7468,13.7529,13.7038,13.7284,567800.0
2008-04-24 10:30:00,22.39,22.41,22.34,22.35,371100.0,13.7345,13.7468,13.7038,13.71,371100.0
2008-04-24 10:35:00,22.35,22.39,22.34,22.35,408200.0,13.71,13.7345,13.7038,13.71,408200.0
2008-04-24 10:40:00,22.35,22.4,22.35,22.4,429900.0,13.71,13.7406,13.71,13.7406,429900.0
2008-04-24 10:45:00,22.39,22.42,22.36,22.41,306400.0,13.7345,13.7529,13.7161,13.7468,306400.0
2008-04-24 10:50:00,22.41,22.42,22.35,22.37,339500.0,13.7468,13.7529,13.71,13.7222,339500.0
2008-04-24 10:55:00,22.38,22.45,22.37,22.44,381900.0,13.7284,13.7713,13.7222,13.7652,381900.0
2008-04-24 11:00:00,22.44,22.5,22.44,22.49,297400.0,13.7652,13.802,13.7652,13.7958,297400.0
2008-04-24 11:05:00,22.5,22.57,22.49,22.55,838700.0,13.802,13.8449,13.7958,13.8326,838700.0
2008-04-24 11:10:00,22.56,22.58,22.52,22.53,442000.0,13.8388,13.851,13.8142,13.8204,442000.0
2008-04-24 11:15:00,22.54,22.58,22.54,22.56,406400.0,13.8265,13.851,13.8265,13.8388,406400.0
2008-04-24 11:20:00,22.56,22.57,22.52,22.57,394600.0,13.8388,13.8449,13.8142,13.8449,394600.0
2008-04-24 11:25:00,22.57,22.58,22.53,22.55,608000.0,13.8449,13.851,13.8204,13.8326,608000.0
2008-04-24 11:30:00,22.56,22.62,22.54,22.61,775500.0,13.8388,13.8756,13.8265,13.8695,775500.0
2008-04-24 11:35:00,22.62,22.7,22.61,22.64,1004500.0,13.8756,13.9247,13.8695,13.8879,1004500.0
2008-04-24 11:40:00,22.64,22.71,22.63,22.7,418000.0,13.8879,13.9308,13.8817,13.9247,418000.0
2008-04-24 11:45:00,22.69,22.77,22.69,22.76,536400.0,13.9185,13.9676,13.9185,13.9615,536400.0
2008-04-24 11:50:00,22.76,22.82,22.75,22.77,681100.0,13.9615,13.9983,13.9553,13.9676,681100.0
2008-04-24 11:55:00,22.77,22.77,22.7,22.75,824200.0,13.9676,13.9676,13.9247,13.9553,824200.0
2008-04-24 12:00:00,22.75,22.83,22.74,22.83,479700.0,13.9553,14.0044,13.9492,14.0044,479700.0
2008-04-24 12:05:00,22.84,22.88,22.81,22.87,535400.0,14.0105,14.0351,13.9921,14.0289,535400.0
2008-04-24 12:10:00,22.87,22.92,22.84,22.84,852900.0,14.0289,14.0596,14.0105,14.0105,852900.0
2008-04-24 12:15:00,22.84,22.94,22.84,22.94,743500.0,14.0105,14.0719,14.0105,14.0719,743500.0
2008-04-24 12:20:00,22.94,22.95,22.9,22.92,539400.0,14.0719,14.078,14.0473,14.0596,539400.0
2008-04-24 12:25:00,22.92,22.94,22.81,22.83,903500.0,14.0596,14.0719,13.9921,14.0044,903500.0
2008-04-24 12:30:00,22.83,22.86,22.81,22.84,490900.0,14.0044,14.0228,13.9921,14.0105,490900.0
2008-04-24 12:35:00,22.84,22.88,22.83,22.88,335500.0,14.0105,14.0351,14.0044,14.0351,335500.0
2008-04-24 12:40:00,22.87,22.92,22.87,22.87,621400.0,14.0289,14.0596,14.0289,14.0289,621400.0
2008-04-24 12:45:00,22.87,22.89,22.83,22.89,616200.0,14.0289,14.0412,14.0044,14.0412,616200.0
2008-04-24 12:50:00,22.88,22.89,22.83,22.84,179700.0,14.0351,14.0412,14.0044,14.0105,179700.0
2008-04-24 12:55:00,22.83,22.89,22.83,22.88,486300.0,14.0044,14.0412,14.0044,14.0351,486300.0
2008-04-24 13:00:00,22.87,22.91,22.86,22.91,259300.0,14.0289,14.0535,14.0228,14.0535,259300.0
2008-04-24 13:05:00,22.9,22.92,22.86,22.86,247700.0,14.0473,14.0596,14.0228,14.0228,247700.0
2008-04-24 13:10:00,22.86,22.88,22.84,22.84,169800.0,14.0228,14.0351,14.0105,14.0105,169800.0
2008-04-24 13:15:00,22.85,22.85,22.78,22.81,407100.0,14.0167,14.0167,13.9737,13.9921,407100.0
2008-04-24 13:20:00,22.8,22.84,22.8,22.8,197300.0,13.986,14.0105,13.986,13.986,197300.0
2008-04-24 13:25:00,22.8,22.81,22.75,22.79,517500.0,13.986,13.9921,13.9553,13.9799,517500.0
2008-04-24 13:30:00,22.79,22.83,22.79,22.8,262600.0,13.9799,14.0044,13.9799,13.986,262600.0
2008-04-24 13:35:00,22.8,22.81,22.72,22.76,427200.0,13.986,13.9921,13.9369,13.9615,427200.0
2008-04-24 13:40:00,22.75,22.82,22.75,22.82,422700.0,13.9553,13.9983,13.9553,13.9983,422700.0
2008-04-24 13:45:00,22.82,22.87,22.79,22.86,584800.0,13.9983,14.0289,13.9799,14.0228,584800.0
2008-04-24 13:50:00,22.86,22.86,22.79,22.84,539900.0,14.0228,14.0228,13.9799,14.0105,539900.0
2008-04-24 13:55:00,22.84,22.89,22.82,22.87,614100.0,14.0105,14.0412,13.9983,14.0289,614100.0
2008-04-24 14:00:00,22.87,22.89,22.85,22.89,241500.0,14.0289,14.0412,14.0167,14.0412,241500.0
2008-04-24 14:05:00,22.89,22.93,22.88,22.91,539400.0,14.0412,14.0657,14.0351,14.0535,539400.0
2008-04-24 14:10:00,22.9,22.93,22.88,22.92,380500.0,14.0473,14.0657,14.0351,14.0596,380500.0
2008-04-24 14:15:00,22.93,22.95,22.92,22.94,507400.0,14.0657,14.078,14.0596,14.0719,507400.0
2008-04-24 14:20:00,22.94,22.97,22.94,22.96,845200.0,14.0719,14.0903,14.0719,14.0841,845200.0
2008-04-24 14:25:00,22.96,22.98,22.93,22.97,449000.0,14.0841,14.0964,14.0657,14.0903,449000.0
2008-04-24 14:30:00,22.96,22.99,22.95,22.98,453900.0,14.0841,14.1026,14.078,14.0964,453900.0
2008-04-24 14:35:00,22.98,22.99,22.93,22.94,297800.0,14.0964,14.1026,14.0657,14.0719,297800.0
2008-04-24 14:40:00,22.93,22.96,22.93,22.95,505000.0,14.0657,14.0841,14.0657,14.078,505000.0
2008-04-24 14:45:00,22.96,23.0,22.94,22.97,749000.0,14.0841,14.1087,14.0719,14.0903,749000.0
2008-04-24 14:50:00,22.97,22.98,22.94,22.95,587600.0,14.0903,14.0964,14.0719,14.078,587600.0
2008-04-24 14:55:00,22.95,22.97,22.95,22.96,178800.0,14.078,14.0903,14.078,14.0841,178800.0
2008-04-24 15:00:00,22.96,22.99,22.95,22.98,1041000.0,14.0841,14.1026,14.078,14.0964,1041000.0
2008-04-24 15:05:00,22.97,23.01,22.97,23.0,1871200.0,14.0903,14.1148,14.0903,14.1087,1871200.0
2008-04-24 15:10:00,23.01,23.02,22.99,23.0,1073200.0,14.1148,14.121,14.1026,14.1087,1073200.0
2008-04-24 15:15:00,23.0,23.01,22.91,22.94,1571600.0,14.1087,14.1148,14.0535,14.0719,1571600.0
2008-04-24 15:20:00,22.95,22.99,22.93,22.93,682100.0,14.078,14.1026,14.0657,14.0657,682100.0
2008-04-24 15:25:00,22.93,22.96,22.91,22.93,909300.0,14.0657,14.0841,14.0535,14.0657,909300.0
2008-04-24 15:30:00,22.92,22.93,22.88,22.93,691100.0,14.0596,14.0657,14.0351,14.0657,691100.0
2008-04-24 15:35:00,22.93,22.94,22.87,22.87,984000.0,14.0657,14.0719,14.0289,14.0289,984000.0
2008-04-24 15:40:00,22.88,22.88,22.76,22.76,775200.0,14.0351,14.0351,13.9615,13.9615,775200.0
2008-04-24 15:45:00,22.76,22.76,22.72,22.72,692100.0,13.9615,13.9615,13.9369,13.9369,692100.0
2008-04-24 15:50:00,22.72,22.8,22.72,22.76,1331400.0,13.9369,13.986,13.9369,13.9615,1331400.0
2008-04-24 15:55:00,22.76,22.77,22.66,22.67,2385300.0,13.9615,13.9676,13.9001,13.9063,2385300.0
2008-04-25 09:30:00,22.63,22.64,22.4,22.41,930500.0,13.8817,13.8879,13.7406,13.7468,930500.0
2008-04-25 09:35:00,22.41,22.44,22.37,22.39,574200.0,13.7468,13.7652,13.7222,13.7345,574200.0
2008-04-25 09:40:00,22.39,22.44,22.36,22.41,487500.0,13.7345,13.7652,13.7161,13.7468,487500.0
2008-04-25 09:45:00,22.42,22.43,22.23,22.27,923300.0,13.7529,13.759,13.6364,13.6609,923300.0
2008-04-25 09:50:00,22.27,22.32,22.2,22.22,936200.0,13.6609,13.6916,13.6179,13.6302,936200.0
2008-04-25 09:55:00,22.23,22.3,22.2,22.29,1090300.0,13.6364,13.6793,13.6179,13.6732,1090300.0
2008-04-25 10:00:00,22.28,22.28,22.22,22.25,534500.0,13.667,13.667,13.6302,13.6486,534500.0
2008-04-25 10:05:00,22.25,22.27,22.2,22.26,1183700.0,13.6486,13.6609,13.6179,13.6548,1183700.0
2008-04-25 10:10:00,22.26,22.3,22.25,22.26,938300.0,13.6548,13.6793,13.6486,13.6548,938300.0
2008-04-25 10:15:00,22.26,22.28,22.21,22.26,536600.0,13.6548,13.667,13.6241,13.6548,536600.0
2008-04-25 10:20:00,22.26,22.35,22.26,22.35,955500.0,13.6548,13.71,13.6548,13.71,955500.0
2008-04-25 10:25:00,22.34,22.42,22.32,22.33,623500.0,13.7038,13.7529,13.6916,13.6977,623500.0
2008-04-25 10:30:00,22.32,22.35,22.3,22.32,609600.0,13.6916,13.71,13.6793,13.6916,609600.0
2008-04-25 10:35:00,22.32,22.34,22.24,22.25,578500.0,13.6916,13.7038,13.6425,13.6486,578500.0
2008-04-25 10:40:00,22.25,22.3,22.23,22.27,985700.0,13.6486,13.6793,13.6364,13.6609,985700.0
2008-04-25 10:45:00,22.26,22.29,22.24,22.26,525300.0,13.6548,13.6732,13.6425,13.6548,525300.0
2008-04-25 10:50:00,22.25,22.3,22.24,22.27,502900.0,13.6486,13.6793,13.6425,13.6609,502900.0
2008-04-25 10:55:00,22.26,22.3,22.24,22.27,562300.0,13.6548,13.6793,13.6425,13.6609,562300.0
2008-04-25 11:00:00,22.28,22.3,22.25,22.25,830100.0,13.667,13.6793,13.6486,13.6486,830100.0
2008-04-25 11:05:00,22.25,22.26,22.24,22.26,303700.0,13.6486,13.6548,13.6425,13.6548,303700.0
2008-04-25 11:10:00,22.26,22.29,22.11,22.14,1358800.0,13.6548,13.6732,13.5627,13.5811,1358800.0
2008-04-25 11:15:00,22.14,22.15,22.07,22.08,679200.0,13.5811,13.5873,13.5382,13.5443,679200.0
2008-04-25 11:20:00,22.09,22.1,22.06,22.08,413900.0,13.5505,13.5566,13.5321,13.5443,413900.0
2008-04-25 11:25:00,22.09,22.11,22.08,22.1,340600.0,13.5505,13.5627,13.5443,13.5566,340600.0
2008-04-25 11:30:00,22.1,22.15,22.09,22.12,442500.0,13.5566,13.5873,13.5505,13.5689,442500.0
2008-04-25 11:35:00,22.13,22.21,22.13,22.17,942900.0,13.575,13.6241,13.575,13.5995,942900.0
2008-04-25 11:40:00,22.16,22.23,22.15,22.22,706600.0,13.5934,13.6364,13.5873,13.6302,706600.0
2008-04-25 11:45:00,22.22,22.25,22.19,22.25,1221900.0,13.6302,13.6486,13.6118,13.6486,1221900.0
2008-04-25 11:50:00,22.25,22.3,22.23,22.29,867000.0,13.6486,13.6793,13.6364,13.6732,867000.0
2008-04-25 11:55:00,22.29,22.29,22.22,22.25,667000.0,13.6732,13.6732,13.6302,13.6486,667000.0
2008-04-25 12:00:00,22.25,22.27,22.24,22.24,398100.0,13.6486,13.6609,13.6425,13.6425,398100.0
2008-04-25 12:05:00,22.24,22.27,22.24,22.24,201100.0,13.6425,13.6609,13.6425,13.6425,201100.0
2008-04-25 12:10:00,22.25,22.29,22.24,22.29,449000.0,13.6486,13.6732,13.6425,13.6732,449000.0
2008-04-25 12:15:00,22.28,22.29,22.22,22.22,279700.0,13.667,13.6732,13.6302,13.6302,279700.0
2008-04-25 12:20:00,22.22,22.24,22.19,22.21,431500.0,13.6302,13.6425,13.6118,13.6241,431500.0
2008-04-25 12:25:00,22.2,22.25,22.2,22.21,465700.0,13.6179,13.6486,13.6179,13.6241,465700.0
2008-04-25 12:30:00,22.22,22.23,22.17,22.17,238200.0,13.6302,13.6364,13.5995,13.5995,238200.0
2008-04-25 12:35:00,22.17,22.23,22.17,22.23,291300.0,13.5995,13.6364,13.5995,13.6364,291300.0
2008-04-25 12:40:00,22.24,22.25,22.21,22.24,239400.0,13.6425,13.6486,13.6241,13.6425,239400.0
2008-04-25 12:45:00,22.24,22.28,22.24,22.26,192200.0,13.6425,13.667,13.6425,13.6548,192200.0
2008-04-25 12:50:00,22.26,22.27,22.22,22.25,422400.0,13.6548,13.6609,13.6302,13.6486,422400.0
2008-04-25 12:55:00,22.24,22.25,22.22,22.22,148100.0,13.6425,13.6486,13.6302,13.6302,148100.0
2008-04-25 13:00:00,22.23,22.26,22.22,22.26,118500.0,13.6364,13.6548,13.6302,13.6548,118500.0
2008-04-25 13:05:00,22.26,22.27,22.24,22.25,240500.0,13.6548,13.6609,13.6425,13.6486,240500.0
2008-04-25 13:10:00,22.25,22.29,22.24,22.26,472500.0,13.6486,13.6732,13.6425,13.6548,472500.0
2008-04-25 13:15:00,22.26,22.27,22.21,22.21,326400.0,13.6548,13.6609,13.6241,13.6241,326400.0
2008-04-25 13:20:00,22.22,22.23,22.21,22.22,296300.0,13.6302,13.6364,13.6241,13.6302,296300.0
2008-04-25 13:25:00,22.22,22.26,22.22,22.24,282200.0,13.6302,13.6548,13.6302,13.6425,282200.0
2008-04-25 13:30:00,22.23,22.24,22.2,22.22,159000.0,13.6364,13.6425,13.6179,13.6302,159000.0
2008-04-25 13:35:00,22.22,22.26,22.21,22.25,331900.0,13.6302,13.6548,13.6241,13.6486,331900.0
2008-04-25 13:40:00,22.25,22.26,22.24,22.25,135600.0,13.6486,13.6548,13.6425,13.6486,135600.0
2008-04-25 13:45:00,22.25,22.29,22.24,22.29,279800.0,13.6486,13.6732,13.6425,13.6732,279800.0
2008-04-25 13:50:00,22.29,22.3,22.25,22.25,229900.0,13.6732,13.6793,13.6486,13.6486,229900.0
2008-04-25 13:55:00,22.25,22.31,22.25,22.31,386500.0,13.6486,13.6854,13.6486,13.6854,386500.0
2008-04-25 14:00:00,22.32,22.32,22.28,22.31,395500.0,13.6916,13.6916,13.667,13.6854,395500.0
2008-04-25 14:05:00,22.31,22.32,22.3,22.3,195500.0,13.6854,13.6916,13.6793,13.6793,195500.0
2008-04-25 14:10:00,22.3,22.31,22.28,22.28,173100.0,13.6793,13.6854,13.667,13.667,173100.0
2008-04-25 14:15:00,22.28,22.29,22.26,22.28,319000.0,13.667,13.6732,13.6548,13.667,319000.0
2008-04-25 14:20:00,22.29,22.31,22.28,22.29,375600.0,13.6732,13.6854,13.667,13.6732,375600.0
2008-04-25 14:25:00,22.29,22.33,22.28,22.33,171300.0,13.6732,13.6977,13.667,13.6977,171300.0
2008-04-25 14:30:00,22.32,22.35,22.32,22.34,319100.0,13.6916,13.71,13.6916,13.7038,319100.0
2008-04-25 14:35:00,22.35,22.38,22.34,22.35,256900.0,13.71,13.7284,13.7038,13.71,256900.0
2008-04-25 14:40:00,22.36,22.37,22.34,22.34,352000.0,13.7161,13.7222,13.7038,13.7038,352000.0
2008-04-25 14:45:00,22.35,22.36,22.3,22.32,286200.0,13.71,13.7161,13.6793,13.6916,286200.0
2008-04-25 14:50:00,22.32,22.37,22.3,22.35,476700.0,13.6916,13.7222,13.6793,13.71,476700.0
2008-04-25 14:55:00,22.35,22.36,22.34,22.35,238300.0,13.71,13.7161,13.7038,13.71,238300.0
2008-04-25 15:00:00,22.36,22.44,22.35,22.43,735200.0,13.7161,13.7652,13.71,13.759,735200.0
2008-04-25 15:05:00,22.43,22.48,22.41,22.46,1050400.0,13.759,13.7897,13.7468,13.7774,1050400.0
2008-04-25 15:10:00,22.45,22.5,22.45,22.48,829900.0,13.7713,13.802,13.7713,13.7897,829900.0
2008-04-25 15:15:00,22.49,22.55,22.48,22.53,662700.0,13.7958,13.8326,13.7897,13.8204,662700.0
2008-04-25 15:20:00,22.53,22.59,22.53,22.54,825000.0,13.8204,13.8572,13.8204,13.8265,825000.0
2008-04-25 15:25:00,22.54,22.56,22.5,22.53,868200.0,13.8265,13.8388,13.802,13.8204,868200.0
2008-04-25 15:30:00,22.53,22.58,22.52,22.57,562300.0,13.8204,13.851,13.8142,13.8449,562300.0
2008-04-25 15:35:00,22.58,22.62,22.55,22.57,799500.0,13.851,13.8756,13.8326,13.8449,799500.0
2008-04-25 15:40:00,22.57,22.57,22.53,22.56,633200.0,13.8449,13.8449,13.8204,13.8388,633200.0
2008-04-25 15:45:00,22.55,22.56,22.52,22.55,536400.0,13.8326,13.8388,13.8142,13.8326,536400.0
2008-04-25 15:50:00,22.54,22.56,22.5,22.52,1299500.0,13.8265,13.8388,13.802,13.8142,1299500.0
2008-04-25 15:55:00,22.52,22.62,22.52,22.59,1031500.0,13.8142,13.8756,13.8142,13.8572,1031500.0
2008-04-28 09:30:00,22.44,22.5,22.4,22.41,741400.0,13.7652,13.802,13.7406,13.7468,741400.0
2008-04-28 09:35:00,22.42,22.5,22.41,22.45,489200.0,13.7529,13.802,13.7468,13.7713,489200.0
2008-04-28 09:40:00,22.44,22.44,22.33,22.36,419600.0,13.7652,13.7652,13.6977,13.7161,419600.0
2008-04-28 09:45:00,22.35,22.46,22.35,22.45,532100.0,13.71,13.7774,13.71,13.7713,532100.0
2008-04-28 09:50:00,22.44,22.49,22.42,22.46,762700.0,13.7652,13.7958,13.7529,13.7774,762700.0
2008-04-28 09:55:00,22.45,22.49,22.42,22.44,768800.0,13.7713,13.7958,13.7529,13.7652,768800.0
2008-04-28 10:00:00,22.44,22.44,22.39,22.43,612400.0,13.7652,13.7652,13.7345,13.759,612400.0
2008-04-28 10:05:00,22.43,22.47,22.41,22.44,360300.0,13.759,13.7836,13.7468,13.7652,360300.0
2008-04-28 10:10:00,22.44,22.61,22.44,22.61,720400.0,13.7652,13.8695,13.7652,13.8695,720400.0
2008-04-28 10:15:00,22.61,22.65,22.56,22.6,646000.0,13.8695,13.894,13.8388,13.8633,646000.0
2008-04-28 10:20:00,22.6,22.6,22.52,22.56,402800.0,13.8633,13.8633,13.8142,13.8388,402800.0
2008-04-28 10:25:00,22.56,22.57,22.53,22.55,264400.0,13.8388,13.8449,13.8204,13.8326,264400.0
2008-04-28 10:30:00,22.55,22.63,22.55,22.63,387700.0,13.8326,13.8817,13.8326,13.8817,387700.0
2008-04-28 10:35:00,22.63,22.67,22.62,22.66,360400.0,13.8817,13.9063,13.8756,13.9001,360400.0
2008-04-28 10:40:00,22.67,22.67,22.6,22.62,288900.0,13.9063,13.9063,13.8633,13.8756,288900.0
2008-04-28 10:45:00,22.62,22.65,22.61,22.62,303300.0,13.8756,13.894,13.8695,13.8756,303300.0
2008-04-28 10:50:00,22.62,22.62,22.55,22.58,441800.0,13.8756,13.8756,13.8326,13.851,441800.0
2008-04-28 10:55:00,22.59,22.68,22.58,22.66,638600.0,13.8572,13.9124,13.851,13.9001,638600.0
2008-04-28 11:00:00,22.65,22.66,22.62,22.64,251000.0,13.894,13.9001,13.8756,13.8879,251000.0
2008-04-28 11:05:00,22.64,22.67,22.58,22.58,481800.0,13.8879,13.9063,13.851,13.851,481800.0
2008-04-28 11:10:00,22.59,22.62,22.56,22.59,261400.0,13.8572,13.8756,13.8388,13.8572,261400.0
2008-04-28 11:15:00,22.58,22.62,22.49,22.49,605200.0,13.851,13.8756,13.7958,13.7958,605200.0
2008-04-28 11:20:00,22.5,22.58,22.49,22.54,418100.0,13.802,13.851,13.7958,13.8265,418100.0
2008-04-28 11:25:00,22.54,22.55,22.47,22.5,266900.0,13.8265,13.8326,13.7836,13.802,266900.0
2008-04-28 11:30:00,22.5,22.52,22.49,22.5,201100.0,13.802,13.8142,13.7958,13.802,201100.0
2008-04-28 11:35:00,22.51,22.52,22.47,22.5,372900.0,13.8081,13.8142,13.7836,13.802,372900.0
2008-04-28 11:40:00,22.51,22.52,22.49,22.5,278400.0,13.8081,13.8142,13.7958,13.802,278400.0
2008-04-28 11:45:00,22.51,22.52,22.48,22.5,280900.0,13.8081,13.8142,13.7897,13.802,280900.0
2008-04-28 11:50:00,22.49,22.5,22.48,22.49,279100.0,13.7958,13.802,13.7897,13.7958,279100.0
2008-04-28 11:55:00,22.49,22.51,22.45,22.46,330500.0,13.7958,13.8081,13.7713,13.7774,330500.0
2008-04-28 12:00:00,22.45,22.49,22.43,22.48,216500.0,13.7713,13.7958,13.759,13.7897,216500.0
2008-04-28 12:05:00,22.49,22.56,22.48,22.56,488100.0,13.7958,13.8388,13.7897,13.8388,488100.0
2008-04-28 12:10:00,22.56,22.58,22.54,22.58,277300.0,13.8388,13.851,13.8265,13.851,277300.0
2008-04-28 12:15:00,22.58,22.64,22.58,22.6,506600.0,13.851,13.8879,13.851,13.8633,506600.0
2008-04-28 12:20:00,22.61,22.63,22.58,22.58,363000.0,13.8695,13.8817,13.851,13.851,363000.0
2008-04-28 12:25:00,22.58,22.61,22.58,22.61,186300.0,13.851,13.8695,13.851,13.8695,186300.0
2008-04-28 12:30:00,22.61,22.65,22.59,22.61,385500.0,13.8695,13.894,13.8572,13.8695,385500.0
2008-04-28 12:35:00,22.6,22.62,22.57,22.58,365800.0,13.8633,13.8756,13.8449,13.851,365800.0
2008-04-28 12:40:00,22.58,22.59,22.54,22.54,152700.0,13.851,13.8572,13.8265,13.8265,152700.0
2008-04-28 12:45:00,22.54,22.58,22.54,22.56,241700.0,13.8265,13.851,13.8265,13.8388,241700.0
2008-04-28 12:50:00,22.56,22.58,22.55,22.55,172600.0,13.8388,13.851,13.8326,13.8326,172600.0
2008-04-28 12:55:00,22.55,22.57,22.55,22.56,148400.0,13.8326,13.8449,13.8326,13.8388,148400.0
2008-04-28 13:00:00,22.57,22.58,22.56,22.58,269400.0,13.8449,13.851,13.8388,13.851,269400.0
2008-04-28 13:05:00,22.59,22.61,22.58,22.6,163400.0,13.8572,13.8695,13.851,13.8633,163400.0
2008-04-28 13:10:00,22.6,22.63,22.59,22.62,241600.0,13.8633,13.8817,13.8572,13.8756,241600.0
2008-04-28 13:15:00,22.61,22.62,22.59,22.6,240400.0,13.8695,13.8756,13.8572,13.8633,240400.0
2008-04-28 13:20:00,22.6,22.64,22.59,22.61,354000.0,13.8633,13.8879,13.8572,13.8695,354000.0
2008-04-28 13:25:00,22.61,22.62,22.59,22.62,310200.0,13.8695,13.8756,13.8572,13.8756,310200.0
2008-04-28 13:30:00,22.62,22.65,22.62,22.64,276300.0,13.8756,13.894,13.8756,13.8879,276300.0
2008-04-28 13:35:00,22.64,22.65,22.57,22.64,318700.0,13.8879,13.894,13.8449,13.8879,318700.0
2008-04-28 13:40:00,22.64,22.66,22.61,22.63,477800.0,13.8879,13.9001,13.8695,13.8817,477800.0
2008-04-28 13:45:00,22.62,22.65,22.62,22.63,169400.0,13.8756,13.894,13.8756,13.8817,169400.0
2008-04-28 13:50:00,22.63,22.68,22.63,22.67,256000.0,13.8817,13.9124,13.8817,13.9063,256000.0
2008-04-28 13:55:00,22.68,22.68,22.65,22.67,193400.0,13.9124,13.9124,13.894,13.9063,193400.0
2008-04-28 14:00:00,22.67,22.69,22.67,22.68,238700.0,13.9063,13.9185,13.9063,13.9124,238700.0
2008-04-28 14:05:00,22.68,22.72,22.55,22.71,889300.0,13.9124,13.9369,13.8326,13.9308,889300.0
2008-04-28 14:10:00,22.71,22.71,22.67,22.7,467600.0,13.9308,13.9308,13.9063,13.9247,467600.0
2008-04-28 14:15:00,22.71,22.73,22.65,22.66,550100.0,13.9308,13.9431,13.894,13.9001,550100.0
2008-04-28 14:20:00,22.67,22.72,22.66,22.72,465700.0,13.9063,13.9369,13.9001,13.9369,465700.0
2008-04-28 14:25:00,22.72,22.73,22.68,22.68,575900.0,13.9369,13.9431,13.9124,13.9124,575900.0
2008-04-28 14:30:00,22.69,22.7,22.67,22.67,733300.0,13.9185,13.9247,13.9063,13.9063,733300.0
2008-04-28 14:35:00,22.67,22.69,22.67,22.68,489200.0,13.9063,13.9185,13.9063,13.9124,489200.0
2008-04-28 14:40:00,22.69,22.72,22.68,22.69,280100.0,13.9185,13.9369,13.9124,13.9185,280100.0
2008-04-28 14:45:00,22.69,22.7,22.66,22.66,281100.0,13.9185,13.9247,13.9001,13.9001,281100.0
2008-04-28 14:50:00,22.67,22.68,22.66,22.66,275500.0,13.9063,13.9124,13.9001,13.9001,275500.0
2008-04-28 14:55:00,22.66,22.72,22.66,22.69,560000.0,13.9001,13.9369,13.9001,13.9185,560000.0
2008-04-28 15:00:00,22.69,22.72,22.69,22.7,639200.0,13.9185,13.9369,13.9185,13.9247,639200.0
2008-04-28 15:05:00,22.7,22.73,22.69,22.7,554100.0,13.9247,13.9431,13.9185,13.9247,554100.0
2008-04-28 15:10:00,22.7,22.75,22.7,22.73,540100.0,13.9247,13.9553,13.9247,13.9431,540100.0
2008-04-28 15:15:00,22.73,22.79,22.73,22.78,1093000.0,13.9431,13.9799,13.9431,13.9737,1093000.0
2008-04-28 15:20:00,22.79,22.84,22.78,22.81,1189100.0,13.9799,14.0105,13.9737,13.9921,1189100.0
2008-04-28 15:25:00,22.81,22.81,22.69,22.69,1378100.0,13.9921,13.9921,13.9185,13.9185,1378100.0
2008-04-28 15:30:00,22.69,22.7,22.67,22.69,672500.0,13.9185,13.9247,13.9063,13.9185,672500.0
2008-04-28 15:35:00,22.69,22.73,22.68,22.7,1020100.0,13.9185,13.9431,13.9124,13.9247,1020100.0
2008-04-28 15:40:00,22.7,22.72,22.69,22.69,415300.0,13.9247,13.9369,13.9185,13.9185,415300.0
2008-04-28 15:45:00,22.69,22.71,22.66,22.7,1065500.0,13.9185,13.9308,13.9001,13.9247,1065500.0
2008-04-28 15:50:00,22.7,22.7,22.61,22.66,1287100.0,13.9247,13.9247,13.8695,13.9001,1287100.0
2008-04-28 15:55:00,22.66,22.72,22.63,22.72,2025300.0,13.9001,13.9369,13.8817,13.9369,2025300.0
2008-04-29 09:30:00,22.61,22.72,22.59,22.72,830300.0,13.8695,13.9369,13.8572,13.9369,830300.0
2008-04-29 09:35:00,22.72,22.75,22.68,22.69,844500.0,13.9369,13.9553,13.9124,13.9185,844500.0
2008-04-29 09:40:00,22.69,22.69,22.57,22.6,507200.0,13.9185,13.9185,13.8449,13.8633,507200.0
2008-04-29 09:45:00,22.6,22.7,22.55,22.68,403100.0,13.8633,13.9247,13.8326,13.9124,403100.0
2008-04-29 09:50:00,22.68,22.69,22.55,22.6,687400.0,13.9124,13.9185,13.8326,13.8633,687400.0
2008-04-29 09:55:00,22.6,22.62,22.56,22.61,926800.0,13.8633,13.8756,13.8388,13.8695,926800.0
2008-04-29 10:00:00,22.62,22.7,22.59,22.61,981100.0,13.8756,13.9247,13.8572,13.8695,981100.0
2008-04-29 10:05:00,22.61,22.61,22.55,22.6,536400.0,13.8695,13.8695,13.8326,13.8633,536400.0
2008-04-29 10:10:00,22.6,22.6,22.54,22.57,337900.0,13.8633,13.8633,13.8265,13.8449,337900.0
2008-04-29 10:15:00,22.57,22.6,22.54,22.58,381100.0,13.8449,13.8633,13.8265,13.851,381100.0
2008-04-29 10:20:00,22.58,22.6,22.5,22.5,596200.0,13.851,13.8633,13.802,13.802,596200.0
2008-04-29 10:25:00,22.5,22.53,22.47,22.47,545800.0,13.802,13.8204,13.7836,13.7836,545800.0
2008-04-29 10:30:00,22.47,22.5,22.45,22.45,565200.0,13.7836,13.802,13.7713,13.7713,565200.0
2008-04-29 10:35:00,22.46,22.5,22.45,22.48,533200.0,13.7774,13.802,13.7713,13.7897,533200.0
2008-04-29 10:40:00,22.49,22.51,22.48,22.5,392800.0,13.7958,13.8081,13.7897,13.802,392800.0
2008-04-29 10:45:00,22.5,22.5,22.46,22.46,271700.0,13.802,13.802,13.7774,13.7774,271700.0
2008-04-29 10:50:00,22.47,22.5,22.46,22.49,158300.0,13.7836,13.802,13.7774,13.7958,158300.0
2008-04-29 10:55:00,22.49,22.5,22.48,22.49,208800.0,13.7958,13.802,13.7897,13.7958,208800.0
2008-04-29 11:00:00,22.49,22.49,22.47,22.48,235600.0,13.7958,13.7958,13.7836,13.7897,235600.0
2008-04-29 11:05:00,22.49,22.51,22.48,22.51,319800.0,13.7958,13.8081,13.7897,13.8081,319800.0
2008-04-29 11:10:00,22.5,22.51,22.48,22.49,442800.0,13.802,13.8081,13.7897,13.7958,442800.0
2008-04-29 11:15:00,22.49,22.5,22.48,22.48,316700.0,13.7958,13.802,13.7897,13.7897,316700.0
2008-04-29 11:20:00,22.49,22.53,22.49,22.53,744600.0,13.7958,13.8204,13.7958,13.8204,744600.0
2008-04-29 11:25:00,22.52,22.55,22.51,22.53,377400.0,13.8142,13.8326,13.8081,13.8204,377400.0
2008-04-29 11:30:00,22.54,22.58,22.53,22.56,440400.0,13.8265,13.851,13.8204,13.8388,440400.0
2008-04-29 11:35:00,22.56,22.6,22.54,22.57,519000.0,13.8388,13.8633,13.8265,13.8449,519000.0
2008-04-29 11:40:00,22.57,22.6,22.54,22.58,547000.0,13.8449,13.8633,13.8265,13.851,547000.0
2008-04-29 11:45:00,22.58,22.58,22.55,22.55,140900.0,13.851,13.851,13.8326,13.8326,140900.0
2008-04-29 11:50:00,22.56,22.58,22.55,22.56,243500.0,13.8388,13.851,13.8326,13.8388,243500.0
2008-04-29 11:55:00,22.56,22.56,22.52,22.54,368500.0,13.8388,13.8388,13.8142,13.8265,368500.0
2008-04-29 12:00:00,22.54,22.56,22.51,22.53,348100.0,13.8265,13.8388,13.8081,13.8204,348100.0
2008-04-29 12:05:00,22.53,22.56,22.52,22.55,374000.0,13.8204,13.8388,13.8142,13.8326,374000.0
2008-04-29 12:10:00,22.54,22.56,22.52,22.54,210800.0,13.8265,13.8388,13.8142,13.8265,210800.0
2008-04-29 12:15:00,22.54,22.54,22.51,22.52,285000.0,13.8265,13.8265,13.8081,13.8142,285000.0
2008-04-29 12:20:00,22.53,22.56,22.52,22.55,145600.0,13.8204,13.8388,13.8142,13.8326,145600.0
2008-04-29 12:25:00,22.55,22.59,22.53,22.58,312000.0,13.8326,13.8572,13.8204,13.851,312000.0
2008-04-29 12:30:00,22.58,22.59,22.57,22.57,65100.0,13.851,13.8572,13.8449,13.8449,65100.0
2008-04-29 12:35:00,22.58,22.6,22.57,22.6,141600.0,13.851,13.8633,13.8449,13.8633,141600.0
2008-04-29 12:40:00,22.6,22.62,22.58,22.6,364600.0,13.8633,13.8756,13.851,13.8633,364600.0
2008-04-29 12:45:00,22.6,22.6,22.57,22.57,190300.0,13.8633,13.8633,13.8449,13.8449,190300.0
2008-04-29 12:50:00,22.57,22.59,22.55,22.56,328000.0,13.8449,13.8572,13.8326,13.8388,328000.0
2008-04-29 12:55:00,22.57,22.57,22.5,22.57,360500.0,13.8449,13.8449,13.802,13.8449,360500.0
2008-04-29 13:00:00,22.56,22.58,22.55,22.55,171700.0,13.8388,13.851,13.8326,13.8326,171700.0
2008-04-29 13:05:00,22.56,22.6,22.55,22.6,229800.0,13.8388,13.8633,13.8326,13.8633,229800.0
2008-04-29 13:10:00,22.6,22.64,22.59,22.63,329600.0,13.8633,13.8879,13.8572,13.8817,329600.0
2008-04-29 13:15:00,22.63,22.68,22.62,22.68,337800.0,13.8817,13.9124,13.8756,13.9124,337800.0
2008-04-29 13:20:00,22.68,22.69,22.67,22.68,502400.0,13.9124,13.9185,13.9063,13.9124,502400.0
2008-04-29 13:25:00,22.68,22.69,22.65,22.68,592200.0,13.9124,13.9185,13.894,13.9124,592200.0
2008-04-29 13:30:00,22.68,22.72,22.67,22.71,271500.0,13.9124,13.9369,13.9063,13.9308,271500.0
2008-04-29 13:35:00,22.72,22.74,22.71,22.73,387600.0,13.9369,13.9492,13.9308,13.9431,387600.0
2008-04-29 13:40:00,22.73,22.74,22.69,22.69,473100.0,13.9431,13.9492,13.9185,13.9185,473100.0
2008-04-29 13:45:00,22.69,22.7,22.66,22.68,293600.0,13.9185,13.9247,13.9001,13.9124,293600.0
2008-04-29 13:50:00,22.68,22.69,22.66,22.66,95100.0,13.9124,13.9185,13.9001,13.9001,95100.0
2008-04-29 13:55:00,22.66,22.68,22.64,22.66,276500.0,13.9001,13.9124,13.8879,13.9001,276500.0
2008-04-29 14:00:00,22.66,22.67,22.63,22.63,273600.0,13.9001,13.9063,13.8817,13.8817,273600.0
2008-04-29 14:05:00,22.64,22.66,22.61,22.61,391200.0,13.8879,13.9001,13.8695,13.8695,391200.0
2008-04-29 14:10:00,22.62,22.64,22.49,22.62,486400.0,13.8756,13.8879,13.7958,13.8756,486400.0
2008-04-29 14:15:00,22.62,22.63,22.58,22.63,423500.0,13.8756,13.8817,13.851,13.8817,423500.0
2008-04-29 14:20:00,22.63,22.66,22.61,22.63,516400.0,13.8817,13.9001,13.8695,13.8817,516400.0
2008-04-29 14:25:00,22.63,22.64,22.62,22.63,183600.0,13.8817,13.8879,13.8756,13.8817,183600.0
2008-04-29 14:30:00,22.63,22.63,22.57,22.58,279200.0,13.8817,13.8817,13.8449,13.851,279200.0
2008-04-29 14:35:00,22.57,22.59,22.54,22.58,496100.0,13.8449,13.8572,13.8265,13.851,496100.0
2008-04-29 14:40:00,22.58,22.65,22.57,22.65,290500.0,13.851,13.894,13.8449,13.894,290500.0
2008-04-29 14:45:00,22.65,22.68,22.65,22.68,395100.0,13.894,13.9124,13.894,13.9124,395100.0
2008-04-29 14:50:00,22.67,22.69,22.65,22.68,861800.0,13.9063,13.9185,13.894,13.9124,861800.0
2008-04-29 14:55:00,22.69,22.75,22.68,22.75,934100.0,13.9185,13.9553,13.9124,13.9553,934100.0
2008-04-29 15:00:00,22.75,22.77,22.69,22.71,852700.0,13.9553,13.9676,13.9185,13.9308,852700.0
2008-04-29 15:05:00,22.71,22.75,22.7,22.73,710700.0,13.9308,13.9553,13.9247,13.9431,710700.0
2008-04-29 15:10:00,22.74,22.78,22.73,22.77,993700.0,13.9492,13.9737,13.9431,13.9676,993700.0
2008-04-29 15:15:00,22.78,22.79,22.76,22.79,864800.0,13.9737,13.9799,13.9615,13.9799,864800.0
2008-04-29 15:20:00,22.79,22.8,22.75,22.76,724900.0,13.9799,13.986,13.9553,13.9615,724900.0
2008-04-29 15:25:00,22.76,22.76,22.71,22.72,1062800.0,13.9615,13.9615,13.9308,13.9369,1062800.0
2008-04-29 15:30:00,22.73,22.77,22.69,22.75,799600.0,13.9431,13.9676,13.9185,13.9553,799600.0
2008-04-29 15:35:00,22.75,22.77,22.71,22.72,572100.0,13.9553,13.9676,13.9308,13.9369,572100.0
2008-04-29 15:40:00,22.71,22.72,22.65,22.65,720700.0,13.9308,13.9369,13.894,13.894,720700.0
2008-04-29 15:45:00,22.65,22.68,22.62,22.64,1138500.0,13.894,13.9124,13.8756,13.8879,1138500.0
2008-04-29 15:50:00,22.64,22.67,22.61,22.67,927500.0,13.8879,13.9063,13.8695,13.9063,927500.0
2008-04-29 15:55:00,22.67,22.67,22.62,22.64,1308300.0,13.9063,13.9063,13.8756,13.8879,1308300.0
2008-04-30 09:30:00,22.71,22.76,22.52,22.55,831100.0,13.9308,13.9615,13.8142,13.8326,831100.0
2008-04-30 09:35:00,22.55,22.61,22.52,22.53,605300.0,13.8326,13.8695,13.8142,13.8204,605300.0
2008-04-30 09:40:00,22.54,22.58,22.51,22.57,672900.0,13.8265,13.851,13.8081,13.8449,672900.0
2008-04-30 09:45:00,22.57,22.6,22.54,22.59,599600.0,13.8449,13.8633,13.8265,13.8572,599600.0
2008-04-30 09:50:00,22.6,22.62,22.59,22.62,608600.0,13.8633,13.8756,13.8572,13.8756,608600.0
2008-04-30 09:55:00,22.61,22.62,22.58,22.58,375200.0,13.8695,13.8756,13.851,13.851,375200.0
2008-04-30 10:00:00,22.59,22.61,22.57,22.6,159300.0,13.8572,13.8695,13.8449,13.8633,159300.0
2008-04-30 10:05:00,22.61,22.64,22.6,22.64,537100.0,13.8695,13.8879,13.8633,13.8879,537100.0
2008-04-30 10:10:00,22.64,22.64,22.59,22.59,372400.0,13.8879,13.8879,13.8572,13.8572,372400.0
2008-04-30 10:15:00,22.6,22.6,22.54,22.54,654400.0,13.8633,13.8633,13.8265,13.8265,654400.0
2008-04-30 10:20:00,22.55,22.58,22.54,22.56,396000.0,13.8326,13.851,13.8265,13.8388,396000.0
2008-04-30 10:25:00,22.56,22.58,22.54,22.56,375600.0,13.8388,13.851,13.8265,13.8388,375600.0
2008-04-30 10:30:00,22.56,22.6,22.55,22.59,478400.0,13.8388,13.8633,13.8326,13.8572,478400.0
2008-04-30 10:35:00,22.59,22.64,22.59,22.6,606300.0,13.8572,13.8879,13.8572,13.8633,606300.0
2008-04-30 10:40:00,22.6,22.65,22.6,22.65,307600.0,13.8633,13.894,13.8633,13.894,307600.0
2008-04-30 10:45:00,22.65,22.66,22.62,22.64,535400.0,13.894,13.9001,13.8756,13.8879,535400.0
2008-04-30 10:50:00,22.64,22.66,22.62,22.65,397800.0,13.8879,13.9001,13.8756,13.894,397800.0
2008-04-30 10:55:00,22.66,22.67,22.63,22.64,356600.0,13.9001,13.9063,13.8817,13.8879,356600.0
2008-04-30 11:00:00,22.64,22.65,22.63,22.63,277700.0,13.8879,13.894,13.8817,13.8817,277700.0
2008-04-30 11:05:00,22.64,22.67,22.62,22.67,317300.0,13.8879,13.9063,13.8756,13.9063,317300.0
2008-04-30 11:10:00,22.67,22.68,22.64,22.65,414100.0,13.9063,13.9124,13.8879,13.894,414100.0
2008-04-30 11:15:00,22.65,22.67,22.64,22.66,256400.0,13.894,13.9063,13.8879,13.9001,256400.0
2008-04-30 11:20:00,22.66,22.67,22.64,22.66,151400.0,13.9001,13.9063,13.8879,13.9001,151400.0
2008-04-30 11:25:00,22.66,22.68,22.61,22.64,454500.0,13.9001,13.9124,13.8695,13.8879,454500.0
2008-04-30 11:30:00,22.64,22.66,22.63,22.64,144200.0,13.8879,13.9001,13.8817,13.8879,144200.0
2008-04-30 11:35:00,22.65,22.65,22.63,22.63,234400.0,13.894,13.894,13.8817,13.8817,234400.0
2008-04-30 11:40:00,22.64,22.64,22.62,22.62,229100.0,13.8879,13.8879,13.8756,13.8756,229100.0
2008-04-30 11:45:00,22.63,22.63,22.58,22.62,550200.0,13.8817,13.8817,13.851,13.8756,550200.0
2008-04-30 11:50:00,22.62,22.64,22.61,22.63,390300.0,13.8756,13.8879,13.8695,13.8817,390300.0
2008-04-30 11:55:00,22.63,22.67,22.62,22.66,537900.0,13.8817,13.9063,13.8756,13.9001,537900.0
2008-04-30 12:00:00,22.67,22.68,22.65,22.67,242800.0,13.9063,13.9124,13.894,13.9063,242800.0
2008-04-30 12:05:00,22.67,22.67,22.63,22.66,167000.0,13.9063,13.9063,13.8817,13.9001,167000.0
2008-04-30 12:10:00,22.65,22.66,22.61,22.63,231700.0,13.894,13.9001,13.8695,13.8817,231700.0
2008-04-30 12:15:00,22.63,22.65,22.61,22.61,425200.0,13.8817,13.894,13.8695,13.8695,425200.0
2008-04-30 12:20:00,22.62,22.62,22.6,22.62,178000.0,13.8756,13.8756,13.8633,13.8756,178000.0
2008-04-30 12:25:00,22.62,22.63,22.6,22.62,333400.0,13.8756,13.8817,13.8633,13.8756,333400.0
2008-04-30 12:30:00,22.61,22.63,22.59,22.61,533200.0,13.8695,13.8817,13.8572,13.8695,533200.0
2008-04-30 12:35:00,22.62,22.62,22.61,22.62,177300.0,13.8756,13.8756,13.8695,13.8756,177300.0
2008-04-30 12:40:00,22.61,22.62,22.56,22.58,300200.0,13.8695,13.8756,13.8388,13.851,300200.0
2008-04-30 12:45:00,22.57,22.59,22.53,22.54,834500.0,13.8449,13.8572,13.8204,13.8265,834500.0
2008-04-30 12:50:00,22.54,22.58,22.53,22.55,389500.0,13.8265,13.851,13.8204,13.8326,389500.0
2008-04-30 12:55:00,22.55,22.58,22.54,22.57,334800.0,13.8326,13.851,13.8265,13.8449,334800.0
2008-04-30 13:00:00,22.57,22.57,22.56,22.57,111100.0,13.8449,13.8449,13.8388,13.8449,111100.0
2008-04-30 13:05:00,22.57,22.6,22.56,22.6,174000.0,13.8449,13.8633,13.8388,13.8633,174000.0
2008-04-30 13:10:00,22.6,22.61,22.59,22.6,264100.0,13.8633,13.8695,13.8572,13.8633,264100.0
2008-04-30 13:15:00,22.61,22.62,22.58,22.59,311300.0,13.8695,13.8756,13.851,13.8572,311300.0
2008-04-30 13:20:00,22.59,22.61,22.56,22.59,632100.0,13.8572,13.8695,13.8388,13.8572,632100.0
2008-04-30 13:25:00,22.59,22.61,22.59,22.6,117900.0,13.8572,13.8695,13.8572,13.8633,117900.0
2008-04-30 13:30:00,22.59,22.6,22.57,22.6,205500.0,13.8572,13.8633,13.8449,13.8633,205500.0
2008-04-30 13:35:00,22.59,22.62,22.57,22.6,523000.0,13.8572,13.8756,13.8449,13.8633,523000.0
2008-04-30 13:40:00,22.6,22.6,22.55,22.56,226900.0,13.8633,13.8633,13.8326,13.8388,226900.0
2008-04-30 13:45:00,22.56,22.58,22.54,22.57,406600.0,13.8388,13.851,13.8265,13.8449,406600.0
2008-04-30 13:50:00,22.57,22.57,22.54,22.55,172800.0,13.8449,13.8449,13.8265,13.8326,172800.0
2008-04-30 13:55:00,22.55,22.56,22.53,22.53,537700.0,13.8326,13.8388,13.8204,13.8204,537700.0
2008-04-30 14:00:00,22.54,22.57,22.53,22.56,468500.0,13.8265,13.8449,13.8204,13.8388,468500.0
2008-04-30 14:05:00,22.56,22.63,22.56,22.63,677800.0,13.8388,13.8817,13.8388,13.8817,677800.0
2008-04-30 14:10:00,22.63,22.64,22.56,22.6,240000.0,13.8817,13.8879,13.8388,13.8633,240000.0
2008-04-30 14:15:00,22.59,22.71,22.5,22.66,1677900.0,13.8572,13.9308,13.802,13.9001,1677900.0
2008-04-30 14:20:00,22.66,22.68,22.53,22.6,1105400.0,13.9001,13.9124,13.8204,13.8633,1105400.0
2008-04-30 14:25:00,22.6,22.69,22.57,22.63,1134700.0,13.8633,13.9185,13.8449,13.8817,1134700.0
2008-04-30 14:30:00,22.63,22.69,22.59,22.63,907500.0,13.8817,13.9185,13.8572,13.8817,907500.0
2008-04-30 14:35:00,22.64,22.64,22.58,22.6,314900.0,13.8879,13.8879,13.851,13.8633,314900.0
2008-04-30 14:40:00,22.61,22.64,22.57,22.62,874700.0,13.8695,13.8879,13.8449,13.8756,874700.0
2008-04-30 14:45:00,22.63,22.63,22.55,22.55,486300.0,13.8817,13.8817,13.8326,13.8326,486300.0
2008-04-30 14:50:00,22.55,22.59,22.47,22.48,1007500.0,13.8326,13.8572,13.7836,13.7897,1007500.0
2008-04-30 14:55:00,22.49,22.5,22.38,22.4,1973500.0,13.7958,13.802,13.7284,13.7406,1973500.0
2008-04-30 15:00:00,22.4,22.42,22.34,22.35,1159900.0,13.7406,13.7529,13.7038,13.71,1159900.0
2008-04-30 15:05:00,22.35,22.39,22.34,22.36,767200.0,13.71,13.7345,13.7038,13.7161,767200.0
2008-04-30 15:10:00,22.36,22.39,22.24,22.27,1441400.0,13.7161,13.7345,13.6425,13.6609,1441400.0
2008-04-30 15:15:00,22.28,22.32,22.24,22.26,1110500.0,13.667,13.6916,13.6425,13.6548,1110500.0
2008-04-30 15:20:00,22.26,22.3,22.22,22.25,1491000.0,13.6548,13.6793,13.6302,13.6486,1491000.0
2008-04-30 15:25:00,22.25,22.25,22.14,22.18,1539600.0,13.6486,13.6486,13.5811,13.6057,1539600.0
2008-04-30 15:30:00,22.18,22.32,22.17,22.27,1376200.0,13.6057,13.6916,13.5995,13.6609,1376200.0
2008-04-30 15:35:00,22.28,22.34,22.26,22.29,1255000.0,13.667,13.7038,13.6548,13.6732,1255000.0
2008-04-30 15:40:00,22.3,22.38,22.22,22.38,1386600.0,13.6793,13.7284,13.6302,13.7284,1386600.0
2008-04-30 15:45:00,22.38,22.45,22.33,22.37,1352200.0,13.7284,13.7713,13.6977,13.7222,1352200.0
2008-04-30 15:50:00,22.38,22.38,22.28,22.33,1445900.0,13.7284,13.7284,13.667,13.6977,1445900.0
2008-04-30 15:55:00,22.33,22.33,22.25,22.29,2148200.0,13.6977,13.6977,13.6486,13.6732,2148200.0
2008-05-01 09:30:00,22.36,22.53,22.36,22.49,1094600.0,13.7161,13.8204,13.7161,13.7958,1094600.0
2008-05-01 09:35:00,22.49,22.5,22.37,22.4,557100.0,13.7958,13.802,13.7222,13.7406,557100.0
2008-05-01 09:40:00,22.39,22.45,22.36,22.45,651700.0,13.7345,13.7713,13.7161,13.7713,651700.0
2008-05-01 09:45:00,22.45,22.54,22.43,22.47,650600.0,13.7713,13.8265,13.759,13.7836,650600.0
2008-05-01 09:50:00,22.47,22.57,22.39,22.54,1168700.0,13.7836,13.8449,13.7345,13.8265,1168700.0
2008-05-01 09:55:00,22.54,22.61,22.54,22.61,473600.0,13.8265,13.8695,13.8265,13.8695,473600.0
2008-05-01 10:00:00,22.61,22.68,22.61,22.67,1058300.0,13.8695,13.9124,13.8695,13.9063,1058300.0
2008-05-01 10:05:00,22.67,22.75,22.65,22.73,1022800.0,13.9063,13.9553,13.894,13.9431,1022800.0
2008-05-01 10:10:00,22.72,22.79,22.71,22.78,1161600.0,13.9369,13.9799,13.9308,13.9737,1161600.0
2008-05-01 10:15:00,22.78,22.86,22.77,22.78,987700.0,13.9737,14.0228,13.9676,13.9737,987700.0
2008-05-01 10:20:00,22.78,22.82,22.74,22.79,720900.0,13.9737,13.9983,13.9492,13.9799,720900.0
2008-05-01 10:25:00,22.79,22.89,22.77,22.89,1018000.0,13.9799,14.0412,13.9676,14.0412,1018000.0
2008-05-01 10:30:00,22.88,22.92,22.85,22.87,782400.0,14.0351,14.0596,14.0167,14.0289,782400.0
2008-05-01 10:35:00,22.87,22.9,22.86,22.86,350000.0,14.0289,14.0473,14.0228,14.0228,350000.0
2008-05-01 10:40:00,22.86,22.89,22.83,22.88,790300.0,14.0228,14.0412,14.0044,14.0351,790300.0
2008-05-01 10:45:00,22.88,22.91,22.85,22.9,576900.0,14.0351,14.0535,14.0167,14.0473,576900.0
2008-05-01 10:50:00,22.9,22.97,22.87,22.97,594800.0,14.0473,14.0903,14.0289,14.0903,594800.0
2008-05-01 10:55:00,22.97,23.0,22.97,22.98,628500.0,14.0903,14.1087,14.0903,14.0964,628500.0
2008-05-01 11:00:00,22.98,23.03,22.96,23.02,939900.0,14.0964,14.1271,14.0841,14.121,939900.0
2008-05-01 11:05:00,23.01,23.09,23.01,23.08,2376700.0,14.1148,14.1639,14.1148,14.1578,2376700.0
2008-05-01 11:10:00,23.07,23.09,23.05,23.06,1043000.0,14.1516,14.1639,14.1394,14.1455,1043000.0
2008-05-01 11:15:00,23.06,23.07,23.03,23.05,1075500.0,14.1455,14.1516,14.1271,14.1394,1075500.0
2008-05-01 11:20:00,23.05,23.09,23.04,23.07,1318900.0,14.1394,14.1639,14.1332,14.1516,1318900.0
2008-05-01 11:25:00,23.06,23.14,23.06,23.14,835100.0,14.1455,14.1946,14.1455,14.1946,835100.0
2008-05-01 11:30:00,23.13,23.16,23.13,23.15,1120900.0,14.1884,14.2068,14.1884,14.2007,1120900.0
2008-05-01 11:35:00,23.15,23.16,23.08,23.12,537900.0,14.2007,14.2068,14.1578,14.1823,537900.0
2008-05-01 11:40:00,23.12,23.17,23.09,23.12,973500.0,14.1823,14.213,14.1639,14.1823,973500.0
2008-05-01 11:45:00,23.12,23.18,23.11,23.18,587700.0,14.1823,14.2191,14.1762,14.2191,587700.0
2008-05-01 11:50:00,23.17,23.24,23.17,23.2,996400.0,14.213,14.2559,14.213,14.2314,996400.0
2008-05-01 11:55:00,23.2,23.23,23.17,23.2,833200.0,14.2314,14.2498,14.213,14.2314,833200.0
2008-05-01 12:00:00,23.19,23.24,23.18,23.21,251500.0,14.2252,14.2559,14.2191,14.2375,251500.0
2008-05-01 12:05:00,23.2,23.22,23.19,23.22,220700.0,14.2314,14.2436,14.2252,14.2436,220700.0
2008-05-01 12:10:00,23.22,23.23,23.2,23.21,529100.0,14.2436,14.2498,14.2314,14.2375,529100.0
2008-05-01 12:15:00,23.21,23.28,23.2,23.26,1052700.0,14.2375,14.2804,14.2314,14.2682,1052700.0
2008-05-01 12:20:00,23.26,23.3,23.26,23.28,510800.0,14.2682,14.2927,14.2682,14.2804,510800.0
2008-05-01 12:25:00,23.28,23.29,23.23,23.26,456000.0,14.2804,14.2866,14.2498,14.2682,456000.0
2008-05-01 12:30:00,23.26,23.29,23.25,23.28,444300.0,14.2682,14.2866,14.262,14.2804,444300.0
2008-05-01 12:35:00,23.29,23.36,23.27,23.34,552700.0,14.2866,14.3295,14.2743,14.3172,552700.0
2008-05-01 12:40:00,23.34,23.41,23.32,23.38,849600.0,14.3172,14.3602,14.305,14.3418,849600.0
2008-05-01 12:45:00,23.37,23.38,23.31,23.32,409800.0,14.3357,14.3418,14.2988,14.305,409800.0
2008-05-01 12:50:00,23.32,23.35,23.31,23.33,375200.0,14.305,14.3234,14.2988,14.3111,375200.0
2008-05-01 12:55:00,23.33,23.38,23.31,23.36,587800.0,14.3111,14.3418,14.2988,14.3295,587800.0
2008-05-01 13:00:00,23.35,23.36,23.27,23.28,617900.0,14.3234,14.3295,14.2743,14.2804,617900.0
2008-05-01 13:05:00,23.27,23.3,23.25,23.25,1078300.0,14.2743,14.2927,14.262,14.262,1078300.0
2008-05-01 13:10:00,23.26,23.31,23.26,23.29,501300.0,14.2682,14.2988,14.2682,14.2866,501300.0
2008-05-01 13:15:00,23.29,23.39,23.28,23.35,636200.0,14.2866,14.3479,14.2804,14.3234,636200.0
2008-05-01 13:20:00,23.35,23.35,23.31,23.32,704600.0,14.3234,14.3234,14.2988,14.305,704600.0
2008-05-01 13:25:00,23.32,23.34,23.3,23.32,306900.0,14.305,14.3172,14.2927,14.305,306900.0
2008-05-01 13:30:00,23.32,23.33,23.3,23.33,280500.0,14.305,14.3111,14.2927,14.3111,280500.0
2008-05-01 13:35:00,23.33,23.4,23.32,23.39,653200.0,14.3111,14.3541,14.305,14.3479,653200.0
2008-05-01 13:40:00,23.38,23.4,23.37,23.38,579200.0,14.3418,14.3541,14.3357,14.3418,579200.0
2008-05-01 13:45:00,23.37,23.39,23.32,23.32,603100.0,14.3357,14.3479,14.305,14.305,603100.0
2008-05-01 13:50:00,23.33,23.34,23.29,23.29,754600.0,14.3111,14.3172,14.2866,14.2866,754600.0
2008-05-01 13:55:00,23.29,23.32,23.27,23.31,490900.0,14.2866,14.305,14.2743,14.2988,490900.0
2008-05-01 14:00:00,23.3,23.31,23.27,23.28,648100.0,14.2927,14.2988,14.2743,14.2804,648100.0
2008-05-01 14:05:00,23.28,23.34,23.27,23.31,741800.0,14.2804,14.3172,14.2743,14.2988,741800.0
2008-05-01 14:10:00,23.31,23.33,23.29,23.32,340100.0,14.2988,14.3111,14.2866,14.305,340100.0
2008-05-01 14:15:00,23.33,23.34,23.3,23.31,598700.0,14.3111,14.3172,14.2927,14.2988,598700.0
2008-05-01 14:20:00,23.32,23.35,23.29,23.3,522900.0,14.305,14.3234,14.2866,14.2927,522900.0
2008-05-01 14:25:00,23.31,23.31,23.22,23.23,910600.0,14.2988,14.2988,14.2436,14.2498,910600.0
2008-05-01 14:30:00,23.23,23.25,23.19,23.25,760800.0,14.2498,14.262,14.2252,14.262,760800.0
2008-05-01 14:35:00,23.25,23.29,23.24,23.25,779100.0,14.262,14.2866,14.2559,14.262,779100.0
2008-05-01 14:40:00,23.25,23.3,23.24,23.29,664200.0,14.262,14.2927,14.2559,14.2866,664200.0
2008-05-01 14:45:00,23.29,23.33,23.27,23.31,523700.0,14.2866,14.3111,14.2743,14.2988,523700.0
2008-05-01 14:50:00,23.31,23.33,23.28,23.28,541600.0,14.2988,14.3111,14.2804,14.2804,541600.0
2008-05-01 14:55:00,23.27,23.28,23.23,23.25,640700.0,14.2743,14.2804,14.2498,14.262,640700.0
2008-05-01 15:00:00,23.24,23.25,23.22,23.24,590400.0,14.2559,14.262,14.2436,14.2559,590400.0
2008-05-01 15:05:00,23.24,23.25,23.17,23.18,694300.0,14.2559,14.262,14.213,14.2191,694300.0
2008-05-01 15:10:00,23.18,23.26,23.17,23.25,634800.0,14.2191,14.2682,14.213,14.262,634800.0
2008-05-01 15:15:00,23.25,23.27,23.22,23.26,501600.0,14.262,14.2743,14.2436,14.2682,501600.0
2008-05-01 15:20:00,23.25,23.26,23.21,23.23,992100.0,14.262,14.2682,14.2375,14.2498,992100.0
2008-05-01 15:25:00,23.22,23.23,23.16,23.19,877400.0,14.2436,14.2498,14.2068,14.2252,877400.0
2008-05-01 15:30:00,23.18,23.23,23.16,23.17,974600.0,14.2191,14.2498,14.2068,14.213,974600.0
2008-05-01 15:35:00,23.18,23.2,23.12,23.15,1150300.0,14.2191,14.2314,14.1823,14.2007,1150300.0
2008-05-01 15:40:00,23.16,23.17,23.13,23.15,1067500.0,14.2068,14.213,14.1884,14.2007,1067500.0
2008-05-01 15:45:00,23.15,23.21,23.15,23.21,1481700.0,14.2007,14.2375,14.2007,14.2375,1481700.0
2008-05-01 15:50:00,23.21,23.28,23.2,23.24,1668400.0,14.2375,14.2804,14.2314,14.2559,1668400.0
2008-05-01 15:55:00,23.25,23.29,23.23,23.26,1407900.0,14.262,14.2866,14.2498,14.2682,1407900.0
2008-05-02 09:30:00,23.63,23.65,23.54,23.54,1734800.0,14.4951,14.5074,14.4399,14.4399,1734800.0
2008-05-02 09:35:00,23.54,23.61,23.45,23.49,795200.0,14.4399,14.4829,14.3847,14.4093,795200.0
2008-05-02 09:40:00,23.48,23.51,23.39,23.41,831500.0,14.4031,14.4215,14.3479,14.3602,831500.0
2008-05-02 09:45:00,23.41,23.44,23.29,23.41,1295700.0,14.3602,14.3786,14.2866,14.3602,1295700.0
2008-05-02 09:50:00,23.41,23.48,23.37,23.37,721500.0,14.3602,14.4031,14.3357,14.3357,721500.0
2008-05-02 09:55:00,23.37,23.43,23.36,23.42,658000.0,14.3357,14.3725,14.3295,14.3663,658000.0
2008-05-02 10:00:00,23.42,23.57,23.42,23.57,1094000.0,14.3663,14.4583,14.3663,14.4583,1094000.0
2008-05-02 10:05:00,23.57,23.62,23.46,23.61,1269900.0,14.4583,14.489,14.3909,14.4829,1269900.0
2008-05-02 10:10:00,23.61,23.65,23.59,23.62,1030500.0,14.4829,14.5074,14.4706,14.489,1030500.0
2008-05-02 10:15:00,23.62,23.63,23.61,23.62,1251200.0,14.489,14.4951,14.4829,14.489,1251200.0
2008-05-02 10:20:00,23.63,23.66,23.51,23.52,1429100.0,14.4951,14.5135,14.4215,14.4277,1429100.0
2008-05-02 10:25:00,23.52,23.58,23.51,23.51,1431800.0,14.4277,14.4645,14.4215,14.4215,1431800.0
2008-05-02 10:30:00,23.52,23.55,23.5,23.54,772400.0,14.4277,14.4461,14.4154,14.4399,772400.0
2008-05-02 10:35:00,23.54,23.54,23.38,23.38,1729500.0,14.4399,14.4399,14.3418,14.3418,1729500.0
2008-05-02 10:40:00,23.38,23.41,23.29,23.32,1933400.0,14.3418,14.3602,14.2866,14.305,1933400.0
2008-05-02 10:45:00,23.32,23.43,23.32,23.38,796700.0,14.305,14.3725,14.305,14.3418,796700.0
2008-05-02 10:50:00,23.38,23.39,23.33,23.35,1414400.0,14.3418,14.3479,14.3111,14.3234,1414400.0
2008-05-02 10:55:00,23.35,23.36,23.3,23.34,746400.0,14.3234,14.3295,14.2927,14.3172,746400.0
2008-05-02 11:00:00,23.34,23.4,23.34,23.35,685700.0,14.3172,14.3541,14.3172,14.3234,685700.0
2008-05-02 11:05:00,23.35,23.43,23.35,23.39,824100.0,14.3234,14.3725,14.3234,14.3479,824100.0
2008-05-02 11:10:00,23.39,23.42,23.38,23.39,562400.0,14.3479,14.3663,14.3418,14.3479,562400.0
2008-05-02 11:15:00,23.38,23.4,23.28,23.28,827000.0,14.3418,14.3541,14.2804,14.2804,827000.0
2008-05-02 11:20:00,23.28,23.29,23.21,23.22,765900.0,14.2804,14.2866,14.2375,14.2436,765900.0
2008-05-02 11:25:00,23.22,23.29,23.21,23.25,1027400.0,14.2436,14.2866,14.2375,14.262,1027400.0
2008-05-02 11:30:00,23.25,23.27,23.21,23.24,1316300.0,14.262,14.2743,14.2375,14.2559,1316300.0
2008-05-02 11:35:00,23.25,23.26,23.23,23.24,521600.0,14.262,14.2682,14.2498,14.2559,521600.0
2008-05-02 11:40:00,23.25,23.29,23.23,23.23,403700.0,14.262,14.2866,14.2498,14.2498,403700.0
2008-05-02 11:45:00,23.24,23.32,23.23,23.3,364800.0,14.2559,14.305,14.2498,14.2927,364800.0
2008-05-02 11:50:00,23.29,23.32,23.28,23.28,254100.0,14.2866,14.305,14.2804,14.2804,254100.0
2008-05-02 11:55:00,23.29,23.31,23.27,23.3,522400.0,14.2866,14.2988,14.2743,14.2927,522400.0
2008-05-02 12:00:00,23.3,23.3,23.23,23.26,451500.0,14.2927,14.2927,14.2498,14.2682,451500.0
2008-05-02 12:05:00,23.25,23.26,23.2,23.25,660600.0,14.262,14.2682,14.2314,14.262,660600.0
2008-05-02 12:10:00,23.25,23.25,23.24,23.25,140900.0,14.262,14.262,14.2559,14.262,140900.0
2008-05-02 12:15:00,23.25,23.26,23.21,23.24,232100.0,14.262,14.2682,14.2375,14.2559,232100.0
2008-05-02 12:20:00,23.23,23.25,23.21,23.22,172700.0,14.2498,14.262,14.2375,14.2436,172700.0
2008-05-02 12:25:00,23.22,23.23,23.21,23.23,138900.0,14.2436,14.2498,14.2375,14.2498,138900.0
2008-05-02 12:30:00,23.22,23.23,23.18,23.21,429700.0,14.2436,14.2498,14.2191,14.2375,429700.0
2008-05-02 12:35:00,23.21,23.24,23.17,23.23,498700.0,14.2375,14.2559,14.213,14.2498,498700.0
2008-05-02 12:40:00,23.24,23.26,23.21,23.22,581100.0,14.2559,14.2682,14.2375,14.2436,581100.0
2008-05-02 12:45:00,23.21,23.24,23.21,23.23,100200.0,14.2375,14.2559,14.2375,14.2498,100200.0
2008-05-02 12:50:00,23.23,23.26,23.21,23.24,234200.0,14.2498,14.2682,14.2375,14.2559,234200.0
2008-05-02 12:55:00,23.25,23.28,23.24,23.27,190100.0,14.262,14.2804,14.2559,14.2743,190100.0
2008-05-02 13:00:00,23.26,23.28,23.17,23.18,337300.0,14.2682,14.2804,14.213,14.2191,337300.0
2008-05-02 13:05:00,23.18,23.2,23.13,23.19,777200.0,14.2191,14.2314,14.1884,14.2252,777200.0
2008-05-02 13:10:00,23.19,23.23,23.18,23.21,573100.0,14.2252,14.2498,14.2191,14.2375,573100.0
2008-05-02 13:15:00,23.21,23.25,23.18,23.24,518100.0,14.2375,14.262,14.2191,14.2559,518100.0
2008-05-02 13:20:00,23.24,23.29,23.23,23.28,194600.0,14.2559,14.2866,14.2498,14.2804,194600.0
2008-05-02 13:25:00,23.28,23.28,23.25,23.25,249700.0,14.2804,14.2804,14.262,14.262,249700.0
2008-05-02 13:30:00,23.26,23.26,23.22,23.22,222400.0,14.2682,14.2682,14.2436,14.2436,222400.0
2008-05-02 13:35:00,23.23,23.24,23.21,23.23,377500.0,14.2498,14.2559,14.2375,14.2498,377500.0
2008-05-02 13:40:00,23.23,23.26,23.22,23.26,546100.0,14.2498,14.2682,14.2436,14.2682,546100.0
2008-05-02 13:45:00,23.25,23.33,23.25,23.28,323500.0,14.262,14.3111,14.262,14.2804,323500.0
2008-05-02 13:50:00,23.28,23.29,23.27,23.29,204400.0,14.2804,14.2866,14.2743,14.2866,204400.0
2008-05-02 13:55:00,23.29,23.29,23.21,23.23,279200.0,14.2866,14.2866,14.2375,14.2498,279200.0
2008-05-02 14:00:00,23.23,23.3,23.2,23.26,366700.0,14.2498,14.2927,14.2314,14.2682,366700.0
2008-05-02 14:05:00,23.26,23.27,23.16,23.18,503000.0,14.2682,14.2743,14.2068,14.2191,503000.0
2008-05-02 14:10:00,23.19,23.24,23.19,23.22,419400.0,14.2252,14.2559,14.2252,14.2436,419400.0
2008-05-02 14:15:00,23.21,23.23,23.18,23.21,738800.0,14.2375,14.2498,14.2191,14.2375,738800.0
2008-05-02 14:20:00,23.21,23.23,23.19,23.22,237300.0,14.2375,14.2498,14.2252,14.2436,237300.0
2008-05-02 14:25:00,23.22,23.23,23.17,23.18,196100.0,14.2436,14.2498,14.213,14.2191,196100.0
2008-05-02 14:30:00,23.18,23.2,23.14,23.18,468800.0,14.2191,14.2314,14.1946,14.2191,468800.0
2008-05-02 14:35:00,23.18,23.23,23.17,23.21,568600.0,14.2191,14.2498,14.213,14.2375,568600.0
2008-05-02 14:40:00,23.21,23.24,23.17,23.21,974200.0,14.2375,14.2559,14.213,14.2375,974200.0
2008-05-02 14:45:00,23.22,23.3,23.21,23.29,584900.0,14.2436,14.2927,14.2375,14.2866,584900.0
2008-05-02 14:50:00,23.3,23.32,23.27,23.32,641700.0,14.2927,14.305,14.2743,14.305,641700.0
2008-05-02 14:55:00,23.32,23.32,23.3,23.3,571500.0,14.305,14.305,14.2927,14.2927,571500.0
2008-05-02 15:00:00,23.31,23.33,23.3,23.31,538500.0,14.2988,14.3111,14.2927,14.2988,538500.0
2008-05-02 15:05:00,23.32,23.32,23.28,23.3,462200.0,14.305,14.305,14.2804,14.2927,462200.0
2008-05-02 15:10:00,23.31,23.45,23.31,23.44,1014600.0,14.2988,14.3847,14.2988,14.3786,1014600.0
2008-05-02 15:15:00,23.43,23.5,23.42,23.49,845200.0,14.3725,14.4154,14.3663,14.4093,845200.0
2008-05-02 15:20:00,23.49,23.5,23.45,23.46,1134000.0,14.4093,14.4154,14.3847,14.3909,1134000.0
2008-05-02 15:25:00,23.46,23.51,23.45,23.46,989900.0,14.3909,14.4215,14.3847,14.3909,989900.0
2008-05-02 15:30:00,23.46,23.49,23.43,23.46,731400.0,14.3909,14.4093,14.3725,14.3909,731400.0
2008-05-02 15:35:00,23.45,23.51,23.44,23.5,690200.0,14.3847,14.4215,14.3786,14.4154,690200.0
2008-05-02 15:40:00,23.49,23.54,23.49,23.53,585800.0,14.4093,14.4399,14.4093,14.4338,585800.0
2008-05-02 15:45:00,23.54,23.56,23.48,23.56,1437200.0,14.4399,14.4522,14.4031,14.4522,1437200.0
2008-05-02 15:50:00,23.56,23.56,23.54,23.55,1185600.0,14.4522,14.4522,14.4399,14.4461,1185600.0
2008-05-02 15:55:00,23.55,23.58,23.53,23.58,1618300.0,14.4461,14.4645,14.4338,14.4645,1618300.0
2008-05-05 09:30:00,23.38,23.42,23.2,23.2,887700.0,14.4281,14.4528,14.3171,14.3171,887700.0
2008-05-05 09:35:00,23.21,23.3,23.2,23.24,756500.0,14.3232,14.3788,14.3171,14.3417,756500.0
2008-05-05 09:40:00,23.24,23.25,23.2,23.24,595300.0,14.3417,14.3479,14.3171,14.3417,595300.0
2008-05-05 09:45:00,23.23,23.4,23.22,23.37,813700.0,14.3356,14.4405,14.3294,14.422,813700.0
2008-05-05 09:50:00,23.36,23.44,23.32,23.44,941800.0,14.4158,14.4652,14.3911,14.4652,941800.0
2008-05-05 09:55:00,23.44,23.46,23.38,23.4,783900.0,14.4652,14.4775,14.4281,14.4405,783900.0
2008-05-05 10:00:00,23.41,23.55,23.41,23.55,1074100.0,14.4467,14.5331,14.4467,14.5331,1074100.0
2008-05-05 10:05:00,23.54,23.61,23.5,23.61,648000.0,14.5269,14.5701,14.5022,14.5701,648000.0
2008-05-05 10:10:00,23.6,23.62,23.47,23.49,481600.0,14.5639,14.5763,14.4837,14.496,481600.0
2008-05-05 10:15:00,23.49,23.5,23.35,23.39,719600.0,14.496,14.5022,14.4096,14.4343,719600.0
2008-05-05 10:20:00,23.39,23.44,23.34,23.36,438000.0,14.4343,14.4652,14.4035,14.4158,438000.0
2008-05-05 10:25:00,23.35,23.4,23.26,23.29,574100.0,14.4096,14.4405,14.3541,14.3726,574100.0
2008-05-05 10:30:00,23.3,23.33,23.26,23.31,770800.0,14.3788,14.3973,14.3541,14.3849,770800.0
2008-05-05 10:35:00,23.32,23.34,23.29,23.32,178700.0,14.3911,14.4035,14.3726,14.3911,178700.0
2008-05-05 10:40:00,23.33,23.38,23.29,23.36,530300.0,14.3973,14.4281,14.3726,14.4158,530300.0
2008-05-05 10:45:00,23.35,23.41,23.35,23.39,489500.0,14.4096,14.4467,14.4096,14.4343,489500.0
2008-05-05 10:50:00,23.38,23.39,23.3,23.3,387600.0,14.4281,14.4343,14.3788,14.3788,387600.0
2008-05-05 10:55:00,23.31,23.34,23.25,23.26,769700.0,14.3849,14.4035,14.3479,14.3541,769700.0
2008-05-05 11:00:00,23.27,23.3,23.25,23.26,588000.0,14.3603,14.3788,14.3479,14.3541,588000.0
2008-05-05 11:05:00,23.26,23.29,23.25,23.25,246800.0,14.3541,14.3726,14.3479,14.3479,246800.0
2008-05-05 11:10:00,23.25,23.29,23.24,23.24,455400.0,14.3479,14.3726,14.3417,14.3417,455400.0
2008-05-05 11:15:00,23.24,23.24,23.2,23.24,350400.0,14.3417,14.3417,14.3171,14.3417,350400.0
2008-05-05 11:20:00,23.23,23.27,23.23,23.27,493600.0,14.3356,14.3603,14.3356,14.3603,493600.0
2008-05-05 11:25:00,23.26,23.3,23.25,23.29,240300.0,14.3541,14.3788,14.3479,14.3726,240300.0
2008-05-05 11:30:00,23.28,23.34,23.28,23.28,639800.0,14.3664,14.4035,14.3664,14.3664,639800.0
2008-05-05 11:35:00,23.28,23.29,23.24,23.25,378900.0,14.3664,14.3726,14.3417,14.3479,378900.0
2008-05-05 11:40:00,23.25,23.3,23.25,23.29,230000.0,14.3479,14.3788,14.3479,14.3726,230000.0
2008-05-05 11:45:00,23.3,23.3,23.26,23.27,209800.0,14.3788,14.3788,14.3541,14.3603,209800.0
2008-05-05 11:50:00,23.26,23.28,23.23,23.26,398700.0,14.3541,14.3664,14.3356,14.3541,398700.0
2008-05-05 11:55:00,23.26,23.28,23.23,23.25,205900.0,14.3541,14.3664,14.3356,14.3479,205900.0
2008-05-05 12:00:00,23.25,23.28,23.25,23.27,95300.0,14.3479,14.3664,14.3479,14.3603,95300.0
2008-05-05 12:05:00,23.28,23.29,23.23,23.23,221000.0,14.3664,14.3726,14.3356,14.3356,221000.0
2008-05-05 12:10:00,23.23,23.28,23.23,23.24,362100.0,14.3356,14.3664,14.3356,14.3417,362100.0
2008-05-05 12:15:00,23.24,23.25,23.22,23.23,277300.0,14.3417,14.3479,14.3294,14.3356,277300.0
2008-05-05 12:20:00,23.23,23.23,23.22,23.22,215000.0,14.3356,14.3356,14.3294,14.3294,215000.0
2008-05-05 12:25:00,23.22,23.22,23.18,23.21,400700.0,14.3294,14.3294,14.3047,14.3232,400700.0
2008-05-05 12:30:00,23.2,23.23,23.2,23.23,216000.0,14.3171,14.3356,14.3171,14.3356,216000.0
2008-05-05 12:35:00,23.23,23.28,23.22,23.27,232400.0,14.3356,14.3664,14.3294,14.3603,232400.0
2008-05-05 12:40:00,23.28,23.34,23.27,23.29,624100.0,14.3664,14.4035,14.3603,14.3726,624100.0
2008-05-05 12:45:00,23.29,23.31,23.25,23.31,381700.0,14.3726,14.3849,14.3479,14.3849,381700.0
2008-05-05 12:50:00,23.3,23.31,23.27,23.29,491200.0,14.3788,14.3849,14.3603,14.3726,491200.0
2008-05-05 12:55:00,23.29,23.3,23.28,23.28,43800.0,14.3726,14.3788,14.3664,14.3664,43800.0
2008-05-05 13:00:00,23.28,23.29,23.27,23.27,91000.0,14.3664,14.3726,14.3603,14.3603,91000.0
2008-05-05 13:05:00,23.27,23.3,23.27,23.28,337300.0,14.3603,14.3788,14.3603,14.3664,337300.0
2008-05-05 13:10:00,23.28,23.3,23.25,23.25,127800.0,14.3664,14.3788,14.3479,14.3479,127800.0
2008-05-05 13:15:00,23.25,23.28,23.21,23.24,552700.0,14.3479,14.3664,14.3232,14.3417,552700.0
2008-05-05 13:20:00,23.24,23.24,23.22,23.22,85200.0,14.3417,14.3417,14.3294,14.3294,85200.0
2008-05-05 13:25:00,23.22,23.25,23.21,23.22,468000.0,14.3294,14.3479,14.3232,14.3294,468000.0
2008-05-05 13:30:00,23.23,23.25,23.22,23.22,196500.0,14.3356,14.3479,14.3294,14.3294,196500.0
2008-05-05 13:35:00,23.23,23.26,23.2,23.24,320000.0,14.3356,14.3541,14.3171,14.3417,320000.0
2008-05-05 13:40:00,23.25,23.26,23.21,23.23,323200.0,14.3479,14.3541,14.3232,14.3356,323200.0
2008-05-05 13:45:00,23.24,23.24,23.2,23.22,288700.0,14.3417,14.3417,14.3171,14.3294,288700.0
2008-05-05 13:50:00,23.21,23.24,23.2,23.24,474000.0,14.3232,14.3417,14.3171,14.3417,474000.0
2008-05-05 13:55:00,23.24,23.24,23.22,23.23,252500.0,14.3417,14.3417,14.3294,14.3356,252500.0
2008-05-05 14:00:00,23.23,23.27,23.22,23.27,254400.0,14.3356,14.3603,14.3294,14.3603,254400.0
2008-05-05 14:05:00,23.26,23.29,23.25,23.28,467500.0,14.3541,14.3726,14.3479,14.3664,467500.0
2008-05-05 14:10:00,23.28,23.29,23.25,23.25,169400.0,14.3664,14.3726,14.3479,14.3479,169400.0
2008-05-05 14:15:00,23.26,23.26,23.22,23.26,259700.0,14.3541,14.3541,14.3294,14.3541,259700.0
2008-05-05 14:20:00,23.26,23.29,23.25,23.26,370500.0,14.3541,14.3726,14.3479,14.3541,370500.0
2008-05-05 14:25:00,23.26,23.28,23.26,23.27,263300.0,14.3541,14.3664,14.3541,14.3603,263300.0
2008-05-05 14:30:00,23.26,23.27,23.24,23.25,232200.0,14.3541,14.3603,14.3417,14.3479,232200.0
2008-05-05 14:35:00,23.24,23.26,23.21,23.24,569000.0,14.3417,14.3541,14.3232,14.3417,569000.0
2008-05-05 14:40:00,23.24,23.27,23.24,23.24,286300.0,14.3417,14.3603,14.3417,14.3417,286300.0
2008-05-05 14:45:00,23.25,23.28,23.22,23.28,645200.0,14.3479,14.3664,14.3294,14.3664,645200.0
2008-05-05 14:50:00,23.27,23.31,23.25,23.26,428800.0,14.3603,14.3849,14.3479,14.3541,428800.0
2008-05-05 14:55:00,23.25,23.26,23.21,23.22,283200.0,14.3479,14.3541,14.3232,14.3294,283200.0
2008-05-05 15:00:00,23.23,23.26,23.22,23.23,259500.0,14.3356,14.3541,14.3294,14.3356,259500.0
2008-05-05 15:05:00,23.24,23.26,23.23,23.26,228000.0,14.3417,14.3541,14.3356,14.3541,228000.0
2008-05-05 15:10:00,23.26,23.27,23.23,23.25,440200.0,14.3541,14.3603,14.3356,14.3479,440200.0
2008-05-05 15:15:00,23.25,23.26,23.21,23.22,379100.0,14.3479,14.3541,14.3232,14.3294,379100.0
2008-05-05 15:20:00,23.23,23.27,23.22,23.26,469900.0,14.3356,14.3603,14.3294,14.3541,469900.0
2008-05-05 15:25:00,23.26,23.28,23.25,23.25,500100.0,14.3541,14.3664,14.3479,14.3479,500100.0
2008-05-05 15:30:00,23.25,23.26,23.21,23.21,338900.0,14.3479,14.3541,14.3232,14.3232,338900.0
2008-05-05 15:35:00,23.21,23.25,23.21,23.21,574700.0,14.3232,14.3479,14.3232,14.3232,574700.0
2008-05-05 15:40:00,23.21,23.26,23.2,23.24,1102000.0,14.3232,14.3541,14.3171,14.3417,1102000.0
2008-05-05 15:45:00,23.24,23.26,23.24,23.24,878400.0,14.3417,14.3541,14.3417,14.3417,878400.0
2008-05-05 15:50:00,23.24,23.24,23.22,23.22,768700.0,14.3417,14.3417,14.3294,14.3294,768700.0
2008-05-05 15:55:00,23.22,23.25,23.22,23.23,1093300.0,14.3294,14.3479,14.3294,14.3356,1093300.0
2008-05-06 09:30:00,23.08,23.19,23.08,23.15,1012400.0,14.243,14.3109,14.243,14.2862,1012400.0
2008-05-06 09:35:00,23.15,23.25,23.15,23.16,632000.0,14.2862,14.3479,14.2862,14.2924,632000.0
2008-05-06 09:40:00,23.15,23.19,23.12,23.16,461700.0,14.2862,14.3109,14.2677,14.2924,461700.0
2008-05-06 09:45:00,23.17,23.17,23.1,23.12,672500.0,14.2986,14.2986,14.2554,14.2677,672500.0
2008-05-06 09:50:00,23.13,23.15,23.1,23.12,1195300.0,14.2739,14.2862,14.2554,14.2677,1195300.0
2008-05-06 09:55:00,23.12,23.2,23.12,23.18,706500.0,14.2677,14.3171,14.2677,14.3047,706500.0
2008-05-06 10:00:00,23.18,23.2,23.15,23.19,418600.0,14.3047,14.3171,14.2862,14.3109,418600.0
2008-05-06 10:05:00,23.19,23.2,23.15,23.19,464600.0,14.3109,14.3171,14.2862,14.3109,464600.0
2008-05-06 10:10:00,23.19,23.22,23.14,23.17,740000.0,14.3109,14.3294,14.28,14.2986,740000.0
2008-05-06 10:15:00,23.16,23.25,23.16,23.24,414300.0,14.2924,14.3479,14.2924,14.3417,414300.0
2008-05-06 10:20:00,23.25,23.32,23.22,23.26,1062500.0,14.3479,14.3911,14.3294,14.3541,1062500.0
2008-05-06 10:25:00,23.26,23.27,23.22,23.23,692900.0,14.3541,14.3603,14.3294,14.3356,692900.0
2008-05-06 10:30:00,23.23,23.23,23.2,23.2,318800.0,14.3356,14.3356,14.3171,14.3171,318800.0
2008-05-06 10:35:00,23.19,23.26,23.19,23.22,691000.0,14.3109,14.3541,14.3109,14.3294,691000.0
2008-05-06 10:40:00,23.23,23.29,23.22,23.28,226700.0,14.3356,14.3726,14.3294,14.3664,226700.0
2008-05-06 10:45:00,23.28,23.35,23.27,23.33,649600.0,14.3664,14.4096,14.3603,14.3973,649600.0
2008-05-06 10:50:00,23.33,23.4,23.32,23.38,611900.0,14.3973,14.4405,14.3911,14.4281,611900.0
2008-05-06 10:55:00,23.38,23.44,23.36,23.4,1119400.0,14.4281,14.4652,14.4158,14.4405,1119400.0
2008-05-06 11:00:00,23.39,23.42,23.35,23.35,362300.0,14.4343,14.4528,14.4096,14.4096,362300.0
2008-05-06 11:05:00,23.35,23.37,23.26,23.31,757500.0,14.4096,14.422,14.3541,14.3849,757500.0
2008-05-06 11:10:00,23.32,23.34,23.28,23.3,565000.0,14.3911,14.4035,14.3664,14.3788,565000.0
2008-05-06 11:15:00,23.3,23.32,23.25,23.26,323600.0,14.3788,14.3911,14.3479,14.3541,323600.0
2008-05-06 11:20:00,23.25,23.28,23.18,23.2,426100.0,14.3479,14.3664,14.3047,14.3171,426100.0
2008-05-06 11:25:00,23.2,23.28,23.2,23.28,490500.0,14.3171,14.3664,14.3171,14.3664,490500.0
2008-05-06 11:30:00,23.28,23.31,23.26,23.26,274400.0,14.3664,14.3849,14.3541,14.3541,274400.0
2008-05-06 11:35:00,23.26,23.28,23.25,23.26,192800.0,14.3541,14.3664,14.3479,14.3541,192800.0
2008-05-06 11:40:00,23.26,23.28,23.24,23.27,291000.0,14.3541,14.3664,14.3417,14.3603,291000.0
2008-05-06 11:45:00,23.28,23.3,23.27,23.29,100500.0,14.3664,14.3788,14.3603,14.3726,100500.0
2008-05-06 11:50:00,23.29,23.33,23.29,23.31,536600.0,14.3726,14.3973,14.3726,14.3849,536600.0
2008-05-06 11:55:00,23.32,23.33,23.28,23.33,181300.0,14.3911,14.3973,14.3664,14.3973,181300.0
2008-05-06 12:00:00,23.34,23.4,23.32,23.34,494900.0,14.4035,14.4405,14.3911,14.4035,494900.0
2008-05-06 12:05:00,23.34,23.38,23.32,23.36,305800.0,14.4035,14.4281,14.3911,14.4158,305800.0
2008-05-06 12:10:00,23.36,23.41,23.34,23.35,477400.0,14.4158,14.4467,14.4035,14.4096,477400.0
2008-05-06 12:15:00,23.34,23.4,23.33,23.38,485600.0,14.4035,14.4405,14.3973,14.4281,485600.0
2008-05-06 12:20:00,23.38,23.42,23.37,23.4,722500.0,14.4281,14.4528,14.422,14.4405,722500.0
2008-05-06 12:25:00,23.39,23.43,23.38,23.42,360200.0,14.4343,14.459,14.4281,14.4528,360200.0
2008-05-06 12:30:00,23.41,23.43,23.39,23.41,416300.0,14.4467,14.459,14.4343,14.4467,416300.0
2008-05-06 12:35:00,23.41,23.43,23.4,23.41,318100.0,14.4467,14.459,14.4405,14.4467,318100.0
2008-05-06 12:40:00,23.42,23.48,23.42,23.48,253800.0,14.4528,14.4899,14.4528,14.4899,253800.0
2008-05-06 12:45:00,23.47,23.5,23.45,23.45,451400.0,14.4837,14.5022,14.4713,14.4713,451400.0
2008-05-06 12:50:00,23.45,23.5,23.45,23.47,222400.0,14.4713,14.5022,14.4713,14.4837,222400.0
2008-05-06 12:55:00,23.47,23.55,23.47,23.54,552400.0,14.4837,14.5331,14.4837,14.5269,552400.0
2008-05-06 13:00:00,23.55,23.56,23.5,23.51,314300.0,14.5331,14.5392,14.5022,14.5084,314300.0
2008-05-06 13:05:00,23.5,23.51,23.46,23.51,348800.0,14.5022,14.5084,14.4775,14.5084,348800.0
2008-05-06 13:10:00,23.5,23.57,23.5,23.54,691900.0,14.5022,14.5454,14.5022,14.5269,691900.0
2008-05-06 13:15:00,23.54,23.6,23.53,23.57,392400.0,14.5269,14.5639,14.5207,14.5454,392400.0
2008-05-06 13:20:00,23.58,23.59,23.5,23.52,472200.0,14.5516,14.5577,14.5022,14.5145,472200.0
2008-05-06 13:25:00,23.53,23.53,23.47,23.5,246900.0,14.5207,14.5207,14.4837,14.5022,246900.0
2008-05-06 13:30:00,23.48,23.53,23.48,23.51,356900.0,14.4899,14.5207,14.4899,14.5084,356900.0
2008-05-06 13:35:00,23.51,23.51,23.44,23.5,662300.0,14.5084,14.5084,14.4652,14.5022,662300.0
2008-05-06 13:40:00,23.5,23.51,23.47,23.5,567500.0,14.5022,14.5084,14.4837,14.5022,567500.0
2008-05-06 13:45:00,23.5,23.51,23.47,23.5,380400.0,14.5022,14.5084,14.4837,14.5022,380400.0
2008-05-06 13:50:00,23.5,23.53,23.48,23.52,493100.0,14.5022,14.5207,14.4899,14.5145,493100.0
2008-05-06 13:55:00,23.52,23.53,23.48,23.5,163200.0,14.5145,14.5207,14.4899,14.5022,163200.0
2008-05-06 14:00:00,23.49,23.51,23.43,23.44,441700.0,14.496,14.5084,14.459,14.4652,441700.0
2008-05-06 14:05:00,23.45,23.47,23.41,23.47,303500.0,14.4713,14.4837,14.4467,14.4837,303500.0
2008-05-06 14:10:00,23.45,23.47,23.43,23.46,149500.0,14.4713,14.4837,14.459,14.4775,149500.0
2008-05-06 14:15:00,23.47,23.5,23.45,23.46,361600.0,14.4837,14.5022,14.4713,14.4775,361600.0
2008-05-06 14:20:00,23.46,23.47,23.41,23.44,486100.0,14.4775,14.4837,14.4467,14.4652,486100.0
2008-05-06 14:25:00,23.46,23.47,23.44,23.44,316500.0,14.4775,14.4837,14.4652,14.4652,316500.0
2008-05-06 14:30:00,23.45,23.5,23.44,23.48,261000.0,14.4713,14.5022,14.4652,14.4899,261000.0
2008-05-06 14:35:00,23.49,23.51,23.46,23.47,270900.0,14.496,14.5084,14.4775,14.4837,270900.0
2008-05-06 14:40:00,23.46,23.48,23.45,23.47,140500.0,14.4775,14.4899,14.4713,14.4837,140500.0
2008-05-06 14:45:00,23.46,23.54,23.46,23.52,362100.0,14.4775,14.5269,14.4775,14.5145,362100.0
2008-05-06 14:50:00,23.53,23.56,23.52,23.55,603500.0,14.5207,14.5392,14.5145,14.5331,603500.0
2008-05-06 14:55:00,23.55,23.57,23.52,23.57,523500.0,14.5331,14.5454,14.5145,14.5454,523500.0
2008-05-06 15:00:00,23.56,23.61,23.55,23.59,705000.0,14.5392,14.5701,14.5331,14.5577,705000.0
2008-05-06 15:05:00,23.59,23.64,23.59,23.64,714400.0,14.5577,14.5886,14.5577,14.5886,714400.0
2008-05-06 15:10:00,23.64,23.66,23.63,23.64,661200.0,14.5886,14.6009,14.5824,14.5886,661200.0
2008-05-06 15:15:00,23.63,23.66,23.63,23.65,385700.0,14.5824,14.6009,14.5824,14.5948,385700.0
2008-05-06 15:20:00,23.65,23.65,23.6,23.62,823000.0,14.5948,14.5948,14.5639,14.5763,823000.0
2008-05-06 15:25:00,23.61,23.66,23.61,23.62,434600.0,14.5701,14.6009,14.5701,14.5763,434600.0
2008-05-06 15:30:00,23.63,23.7,23.62,23.7,801700.0,14.5824,14.6256,14.5763,14.6256,801700.0
2008-05-06 15:35:00,23.69,23.71,23.65,23.68,762700.0,14.6194,14.6318,14.5948,14.6133,762700.0
2008-05-06 15:40:00,23.68,23.69,23.62,23.62,549200.0,14.6133,14.6194,14.5763,14.5763,549200.0
2008-05-06 15:45:00,23.62,23.65,23.59,23.6,472800.0,14.5763,14.5948,14.5577,14.5639,472800.0
2008-05-06 15:50:00,23.59,23.6,23.56,23.6,1161000.0,14.5577,14.5639,14.5392,14.5639,1161000.0
2008-05-06 15:55:00,23.59,23.64,23.59,23.61,2361800.0,14.5577,14.5886,14.5577,14.5701,2361800.0
2008-05-07 09:30:00,23.62,23.66,23.57,23.63,1067200.0,14.5763,14.6009,14.5454,14.5824,1067200.0
2008-05-07 09:35:00,23.63,23.63,23.53,23.54,907000.0,14.5824,14.5824,14.5207,14.5269,907000.0
2008-05-07 09:40:00,23.56,23.56,23.45,23.48,680800.0,14.5392,14.5392,14.4713,14.4899,680800.0
2008-05-07 09:45:00,23.48,23.52,23.47,23.51,910900.0,14.4899,14.5145,14.4837,14.5084,910900.0
2008-05-07 09:50:00,23.52,23.62,23.52,23.58,1037000.0,14.5145,14.5763,14.5145,14.5516,1037000.0
2008-05-07 09:55:00,23.59,23.63,23.57,23.6,1027500.0,14.5577,14.5824,14.5454,14.5639,1027500.0
2008-05-07 10:00:00,23.6,23.61,23.5,23.53,725000.0,14.5639,14.5701,14.5022,14.5207,725000.0
2008-05-07 10:05:00,23.53,23.58,23.51,23.54,827000.0,14.5207,14.5516,14.5084,14.5269,827000.0
2008-05-07 10:10:00,23.55,23.59,23.54,23.57,468700.0,14.5331,14.5577,14.5269,14.5454,468700.0
2008-05-07 10:15:00,23.58,23.59,23.53,23.58,911300.0,14.5516,14.5577,14.5207,14.5516,911300.0
2008-05-07 10:20:00,23.58,23.61,23.57,23.59,907500.0,14.5516,14.5701,14.5454,14.5577,907500.0
2008-05-07 10:25:00,23.58,23.63,23.57,23.6,317200.0,14.5516,14.5824,14.5454,14.5639,317200.0
2008-05-07 10:30:00,23.6,23.68,23.6,23.63,501700.0,14.5639,14.6133,14.5639,14.5824,501700.0
2008-05-07 10:35:00,23.63,23.7,23.62,23.7,491600.0,14.5824,14.6256,14.5763,14.6256,491600.0
2008-05-07 10:40:00,23.7,23.74,23.66,23.66,644500.0,14.6256,14.6503,14.6009,14.6009,644500.0
2008-05-07 10:45:00,23.66,23.7,23.64,23.66,684800.0,14.6009,14.6256,14.5886,14.6009,684800.0
2008-05-07 10:50:00,23.67,23.69,23.65,23.67,394400.0,14.6071,14.6194,14.5948,14.6071,394400.0
2008-05-07 10:55:00,23.66,23.67,23.56,23.56,593500.0,14.6009,14.6071,14.5392,14.5392,593500.0
2008-05-07 11:00:00,23.56,23.61,23.53,23.59,659100.0,14.5392,14.5701,14.5207,14.5577,659100.0
2008-05-07 11:05:00,23.59,23.62,23.56,23.61,485700.0,14.5577,14.5763,14.5392,14.5701,485700.0
2008-05-07 11:10:00,23.62,23.63,23.53,23.55,424400.0,14.5763,14.5824,14.5207,14.5331,424400.0
2008-05-07 11:15:00,23.56,23.57,23.45,23.55,615300.0,14.5392,14.5454,14.4713,14.5331,615300.0
2008-05-07 11:20:00,23.56,23.56,23.52,23.52,326400.0,14.5392,14.5392,14.5145,14.5145,326400.0
2008-05-07 11:25:00,23.53,23.55,23.5,23.52,427200.0,14.5207,14.5331,14.5022,14.5145,427200.0
2008-05-07 11:30:00,23.52,23.53,23.47,23.47,425500.0,14.5145,14.5207,14.4837,14.4837,425500.0
2008-05-07 11:35:00,23.47,23.49,23.43,23.48,550300.0,14.4837,14.496,14.459,14.4899,550300.0
2008-05-07 11:40:00,23.47,23.52,23.46,23.5,600300.0,14.4837,14.5145,14.4775,14.5022,600300.0
2008-05-07 11:45:00,23.5,23.51,23.48,23.5,280600.0,14.5022,14.5084,14.4899,14.5022,280600.0
2008-05-07 11:50:00,23.5,23.5,23.47,23.5,231700.0,14.5022,14.5022,14.4837,14.5022,231700.0
2008-05-07 11:55:00,23.5,23.53,23.48,23.52,340600.0,14.5022,14.5207,14.4899,14.5145,340600.0
2008-05-07 12:00:00,23.53,23.56,23.51,23.56,404600.0,14.5207,14.5392,14.5084,14.5392,404600.0
2008-05-07 12:05:00,23.56,23.58,23.53,23.53,412900.0,14.5392,14.5516,14.5207,14.5207,412900.0
2008-05-07 12:10:00,23.53,23.55,23.51,23.51,439600.0,14.5207,14.5331,14.5084,14.5084,439600.0
2008-05-07 12:15:00,23.52,23.58,23.51,23.58,651800.0,14.5145,14.5516,14.5084,14.5516,651800.0
2008-05-07 12:20:00,23.58,23.58,23.52,23.53,437000.0,14.5516,14.5516,14.5145,14.5207,437000.0
2008-05-07 12:25:00,23.53,23.55,23.47,23.48,260900.0,14.5207,14.5331,14.4837,14.4899,260900.0
2008-05-07 12:30:00,23.48,23.55,23.48,23.52,524300.0,14.4899,14.5331,14.4899,14.5145,524300.0
2008-05-07 12:35:00,23.53,23.53,23.49,23.51,220300.0,14.5207,14.5207,14.496,14.5084,220300.0
2008-05-07 12:40:00,23.52,23.53,23.49,23.5,189800.0,14.5145,14.5207,14.496,14.5022,189800.0
2008-05-07 12:45:00,23.49,23.51,23.49,23.49,172600.0,14.496,14.5084,14.496,14.496,172600.0
2008-05-07 12:50:00,23.49,23.56,23.49,23.56,723400.0,14.496,14.5392,14.496,14.5392,723400.0
2008-05-07 12:55:00,23.56,23.58,23.55,23.57,252600.0,14.5392,14.5516,14.5331,14.5454,252600.0
2008-05-07 13:00:00,23.57,23.58,23.52,23.52,284500.0,14.5454,14.5516,14.5145,14.5145,284500.0
2008-05-07 13:05:00,23.53,23.57,23.47,23.48,1166800.0,14.5207,14.5454,14.4837,14.4899,1166800.0
2008-05-07 13:10:00,23.49,23.49,23.43,23.49,995600.0,14.496,14.496,14.459,14.496,995600.0
2008-05-07 13:15:00,23.49,23.53,23.49,23.52,730700.0,14.496,14.5207,14.496,14.5145,730700.0
2008-05-07 13:20:00,23.53,23.56,23.5,23.55,549800.0,14.5207,14.5392,14.5022,14.5331,549800.0
2008-05-07 13:25:00,23.54,23.57,23.51,23.51,564200.0,14.5269,14.5454,14.5084,14.5084,564200.0
2008-05-07 13:30:00,23.52,23.55,23.51,23.53,520800.0,14.5145,14.5331,14.5084,14.5207,520800.0
2008-05-07 13:35:00,23.52,23.53,23.51,23.51,345900.0,14.5145,14.5207,14.5084,14.5084,345900.0
2008-05-07 13:40:00,23.52,23.53,23.5,23.52,839200.0,14.5145,14.5207,14.5022,14.5145,839200.0
2008-05-07 13:45:00,23.5,23.53,23.5,23.53,454100.0,14.5022,14.5207,14.5022,14.5207,454100.0
2008-05-07 13:50:00,23.52,23.54,23.47,23.48,418900.0,14.5145,14.5269,14.4837,14.4899,418900.0
2008-05-07 13:55:00,23.48,23.51,23.45,23.5,604900.0,14.4899,14.5084,14.4713,14.5022,604900.0
2008-05-07 14:00:00,23.5,23.53,23.46,23.46,499500.0,14.5022,14.5207,14.4775,14.4775,499500.0
2008-05-07 14:05:00,23.46,23.49,23.46,23.48,767000.0,14.4775,14.496,14.4775,14.4899,767000.0
2008-05-07 14:10:00,23.47,23.5,23.46,23.46,542400.0,14.4837,14.5022,14.4775,14.4775,542400.0
2008-05-07 14:15:00,23.47,23.47,23.43,23.43,739200.0,14.4837,14.4837,14.459,14.459,739200.0
2008-05-07 14:20:00,23.43,23.48,23.4,23.4,560900.0,14.459,14.4899,14.4405,14.4405,560900.0
2008-05-07 14:25:00,23.41,23.41,23.32,23.37,1457700.0,14.4467,14.4467,14.3911,14.422,1457700.0
2008-05-07 14:30:00,23.37,23.4,23.33,23.35,1137400.0,14.422,14.4405,14.3973,14.4096,1137400.0
2008-05-07 14:35:00,23.36,23.37,23.31,23.32,548900.0,14.4158,14.422,14.3849,14.3911,548900.0
2008-05-07 14:40:00,23.31,23.35,23.3,23.32,794600.0,14.3849,14.4096,14.3788,14.3911,794600.0
2008-05-07 14:45:00,23.32,23.34,23.21,23.27,716600.0,14.3911,14.4035,14.3232,14.3603,716600.0
2008-05-07 14:50:00,23.27,23.31,23.27,23.28,350300.0,14.3603,14.3849,14.3603,14.3664,350300.0
2008-05-07 14:55:00,23.28,23.34,23.26,23.3,482700.0,14.3664,14.4035,14.3541,14.3788,482700.0
2008-05-07 15:00:00,23.31,23.32,23.23,23.26,470700.0,14.3849,14.3911,14.3356,14.3541,470700.0
2008-05-07 15:05:00,23.27,23.27,23.18,23.23,901900.0,14.3603,14.3603,14.3047,14.3356,901900.0
2008-05-07 15:10:00,23.23,23.28,23.2,23.26,642000.0,14.3356,14.3664,14.3171,14.3541,642000.0
2008-05-07 15:15:00,23.26,23.29,23.25,23.26,466400.0,14.3541,14.3726,14.3479,14.3541,466400.0
2008-05-07 15:20:00,23.27,23.29,23.23,23.23,699800.0,14.3603,14.3726,14.3356,14.3356,699800.0
2008-05-07 15:25:00,23.23,23.24,23.16,23.2,719500.0,14.3356,14.3417,14.2924,14.3171,719500.0
2008-05-07 15:30:00,23.2,23.24,23.17,23.24,850200.0,14.3171,14.3417,14.2986,14.3417,850200.0
2008-05-07 15:35:00,23.24,23.26,23.21,23.24,523200.0,14.3417,14.3541,14.3232,14.3417,523200.0
2008-05-07 15:40:00,23.25,23.26,23.2,23.25,1474900.0,14.3479,14.3541,14.3171,14.3479,1474900.0
2008-05-07 15:45:00,23.24,23.3,23.22,23.23,1616100.0,14.3417,14.3788,14.3294,14.3356,1616100.0
2008-05-07 15:50:00,23.23,23.25,23.17,23.22,1469400.0,14.3356,14.3479,14.2986,14.3294,1469400.0
2008-05-07 15:55:00,23.22,23.23,23.14,23.18,1975700.0,14.3294,14.3356,14.28,14.3047,1975700.0
2008-05-08 09:30:00,23.36,23.38,23.19,23.19,937800.0,14.4158,14.4281,14.3109,14.3109,937800.0
2008-05-08 09:35:00,23.19,23.22,23.12,23.18,664700.0,14.3109,14.3294,14.2677,14.3047,664700.0
2008-05-08 09:40:00,23.18,23.29,23.17,23.29,437100.0,14.3047,14.3726,14.2986,14.3726,437100.0
2008-05-08 09:45:00,23.28,23.35,23.21,23.35,513800.0,14.3664,14.4096,14.3232,14.4096,513800.0
2008-05-08 09:50:00,23.34,23.4,23.31,23.4,734600.0,14.4035,14.4405,14.3849,14.4405,734600.0
2008-05-08 09:55:00,23.4,23.41,23.3,23.34,451600.0,14.4405,14.4467,14.3788,14.4035,451600.0
2008-05-08 10:00:00,23.33,23.34,23.24,23.28,788900.0,14.3973,14.4035,14.3417,14.3664,788900.0
2008-05-08 10:05:00,23.28,23.31,23.21,23.26,907600.0,14.3664,14.3849,14.3232,14.3541,907600.0
2008-05-08 10:10:00,23.25,23.3,23.2,23.23,992100.0,14.3479,14.3788,14.3171,14.3356,992100.0
2008-05-08 10:15:00,23.24,23.26,23.18,23.18,623100.0,14.3417,14.3541,14.3047,14.3047,623100.0
2008-05-08 10:20:00,23.18,23.25,23.16,23.24,510400.0,14.3047,14.3479,14.2924,14.3417,510400.0
2008-05-08 10:25:00,23.24,23.34,23.22,23.33,675700.0,14.3417,14.4035,14.3294,14.3973,675700.0
2008-05-08 10:30:00,23.33,23.34,23.28,23.29,384200.0,14.3973,14.4035,14.3664,14.3726,384200.0
2008-05-08 10:35:00,23.3,23.31,23.26,23.27,284900.0,14.3788,14.3849,14.3541,14.3603,284900.0
2008-05-08 10:40:00,23.26,23.32,23.23,23.27,463900.0,14.3541,14.3911,14.3356,14.3603,463900.0
2008-05-08 10:45:00,23.28,23.34,23.27,23.28,633300.0,14.3664,14.4035,14.3603,14.3664,633300.0
2008-05-08 10:50:00,23.28,23.33,23.27,23.29,495700.0,14.3664,14.3973,14.3603,14.3726,495700.0
2008-05-08 10:55:00,23.3,23.41,23.3,23.4,591800.0,14.3788,14.4467,14.3788,14.4405,591800.0
2008-05-08 11:00:00,23.4,23.44,23.38,23.4,719100.0,14.4405,14.4652,14.4281,14.4405,719100.0
2008-05-08 11:05:00,23.4,23.55,23.4,23.54,1047700.0,14.4405,14.5331,14.4405,14.5269,1047700.0
2008-05-08 11:10:00,23.54,23.55,23.47,23.48,477600.0,14.5269,14.5331,14.4837,14.4899,477600.0
2008-05-08 11:15:00,23.48,23.5,23.45,23.47,372700.0,14.4899,14.5022,14.4713,14.4837,372700.0
2008-05-08 11:20:00,23.47,23.58,23.46,23.57,742200.0,14.4837,14.5516,14.4775,14.5454,742200.0
2008-05-08 11:25:00,23.56,23.57,23.5,23.55,351700.0,14.5392,14.5454,14.5022,14.5331,351700.0
2008-05-08 11:30:00,23.55,23.56,23.51,23.52,430500.0,14.5331,14.5392,14.5084,14.5145,430500.0
2008-05-08 11:35:00,23.51,23.55,23.46,23.47,646900.0,14.5084,14.5331,14.4775,14.4837,646900.0
2008-05-08 11:40:00,23.47,23.47,23.42,23.44,395200.0,14.4837,14.4837,14.4528,14.4652,395200.0
2008-05-08 11:45:00,23.44,23.49,23.44,23.48,324200.0,14.4652,14.496,14.4652,14.4899,324200.0
2008-05-08 11:50:00,23.48,23.51,23.46,23.48,439700.0,14.4899,14.5084,14.4775,14.4899,439700.0
2008-05-08 11:55:00,23.48,23.48,23.43,23.44,535200.0,14.4899,14.4899,14.459,14.4652,535200.0
2008-05-08 12:00:00,23.44,23.47,23.38,23.42,516000.0,14.4652,14.4837,14.4281,14.4528,516000.0
2008-05-08 12:05:00,23.42,23.45,23.4,23.45,384300.0,14.4528,14.4713,14.4405,14.4713,384300.0
2008-05-08 12:10:00,23.45,23.47,23.42,23.42,723900.0,14.4713,14.4837,14.4528,14.4528,723900.0
2008-05-08 12:15:00,23.42,23.43,23.39,23.41,216500.0,14.4528,14.459,14.4343,14.4467,216500.0
2008-05-08 12:20:00,23.41,23.44,23.4,23.4,157400.0,14.4467,14.4652,14.4405,14.4405,157400.0
2008-05-08 12:25:00,23.4,23.55,23.39,23.42,239700.0,14.4405,14.5331,14.4343,14.4528,239700.0
2008-05-08 12:30:00,23.41,23.42,23.38,23.39,359000.0,14.4467,14.4528,14.4281,14.4343,359000.0
2008-05-08 12:35:00,23.39,23.41,23.36,23.38,322800.0,14.4343,14.4467,14.4158,14.4281,322800.0
2008-05-08 12:40:00,23.38,23.38,23.33,23.35,253700.0,14.4281,14.4281,14.3973,14.4096,253700.0
2008-05-08 12:45:00,23.36,23.4,23.35,23.4,410200.0,14.4158,14.4405,14.4096,14.4405,410200.0
2008-05-08 12:50:00,23.4,23.45,23.4,23.43,228100.0,14.4405,14.4713,14.4405,14.459,228100.0
2008-05-08 12:55:00,23.42,23.45,23.42,23.44,318400.0,14.4528,14.4713,14.4528,14.4652,318400.0
2008-05-08 13:00:00,23.44,23.48,23.44,23.48,194000.0,14.4652,14.4899,14.4652,14.4899,194000.0
2008-05-08 13:05:00,23.48,23.49,23.44,23.45,318600.0,14.4899,14.496,14.4652,14.4713,318600.0
2008-05-08 13:10:00,23.44,23.45,23.35,23.36,235100.0,14.4652,14.4713,14.4096,14.4158,235100.0
2008-05-08 13:15:00,23.36,23.38,23.33,23.38,728100.0,14.4158,14.4281,14.3973,14.4281,728100.0
2008-05-08 13:20:00,23.37,23.47,23.37,23.46,358600.0,14.422,14.4837,14.422,14.4775,358600.0
2008-05-08 13:25:00,23.46,23.51,23.46,23.48,583500.0,14.4775,14.5084,14.4775,14.4899,583500.0
2008-05-08 13:30:00,23.49,23.51,23.46,23.46,355600.0,14.496,14.5084,14.4775,14.4775,355600.0
2008-05-08 13:35:00,23.46,23.48,23.41,23.42,271600.0,14.4775,14.4899,14.4467,14.4528,271600.0
2008-05-08 13:40:00,23.42,23.46,23.42,23.42,196800.0,14.4528,14.4775,14.4528,14.4528,196800.0
2008-05-08 13:45:00,23.43,23.48,23.42,23.45,491900.0,14.459,14.4899,14.4528,14.4713,491900.0
2008-05-08 13:50:00,23.46,23.53,23.46,23.51,670500.0,14.4775,14.5207,14.4775,14.5084,670500.0
2008-05-08 13:55:00,23.51,23.56,23.49,23.55,586900.0,14.5084,14.5392,14.496,14.5331,586900.0
2008-05-08 14:00:00,23.56,23.61,23.51,23.57,1184600.0,14.5392,14.5701,14.5084,14.5454,1184600.0
2008-05-08 14:05:00,23.57,23.59,23.5,23.53,724900.0,14.5454,14.5577,14.5022,14.5207,724900.0
2008-05-08 14:10:00,23.52,23.54,23.51,23.51,318800.0,14.5145,14.5269,14.5084,14.5084,318800.0
2008-05-08 14:15:00,23.52,23.52,23.48,23.49,763300.0,14.5145,14.5145,14.4899,14.496,763300.0
2008-05-08 14:20:00,23.49,23.52,23.46,23.5,557000.0,14.496,14.5145,14.4775,14.5022,557000.0
2008-05-08 14:25:00,23.49,23.51,23.45,23.45,231200.0,14.496,14.5084,14.4713,14.4713,231200.0
2008-05-08 14:30:00,23.45,23.46,23.41,23.42,603900.0,14.4713,14.4775,14.4467,14.4528,603900.0
2008-05-08 14:35:00,23.41,23.42,23.38,23.38,2118800.0,14.4467,14.4528,14.4281,14.4281,2118800.0
2008-05-08 14:40:00,23.39,23.39,23.3,23.31,514400.0,14.4343,14.4343,14.3788,14.3849,514400.0
2008-05-08 14:45:00,23.31,23.38,23.29,23.35,1177900.0,14.3849,14.4281,14.3726,14.4096,1177900.0
2008-05-08 14:50:00,23.36,23.39,23.33,23.38,717900.0,14.4158,14.4343,14.3973,14.4281,717900.0
2008-05-08 14:55:00,23.38,23.38,23.32,23.33,314300.0,14.4281,14.4281,14.3911,14.3973,314300.0
2008-05-08 15:00:00,23.33,23.42,23.33,23.41,607200.0,14.3973,14.4528,14.3973,14.4467,607200.0
2008-05-08 15:05:00,23.4,23.41,23.34,23.36,572600.0,14.4405,14.4467,14.4035,14.4158,572600.0
2008-05-08 15:10:00,23.37,23.38,23.33,23.35,252900.0,14.422,14.4281,14.3973,14.4096,252900.0
2008-05-08 15:15:00,23.34,23.34,23.3,23.32,1253300.0,14.4035,14.4035,14.3788,14.3911,1253300.0
2008-05-08 15:20:00,23.32,23.34,23.26,23.34,1270600.0,14.3911,14.4035,14.3541,14.4035,1270600.0
2008-05-08 15:25:00,23.34,23.41,23.32,23.39,1390300.0,14.4035,14.4467,14.3911,14.4343,1390300.0
2008-05-08 15:30:00,23.38,23.4,23.37,23.38,325600.0,14.4281,14.4405,14.422,14.4281,325600.0
2008-05-08 15:35:00,23.39,23.39,23.35,23.38,674800.0,14.4343,14.4343,14.4096,14.4281,674800.0
2008-05-08 15:40:00,23.39,23.39,23.35,23.37,646400.0,14.4343,14.4343,14.4096,14.422,646400.0
2008-05-08 15:45:00,23.38,23.4,23.37,23.39,968400.0,14.4281,14.4405,14.422,14.4343,968400.0
2008-05-08 15:50:00,23.4,23.42,23.37,23.38,792300.0,14.4405,14.4528,14.422,14.4281,792300.0
2008-05-08 15:55:00,23.37,23.41,23.37,23.39,1473300.0,14.422,14.4467,14.422,14.4343,1473300.0
2008-05-09 09:30:00,23.15,23.21,23.13,23.19,886000.0,14.2862,14.3232,14.2739,14.3109,886000.0
2008-05-09 09:35:00,23.2,23.22,23.18,23.2,830600.0,14.3171,14.3294,14.3047,14.3171,830600.0
2008-05-09 09:40:00,23.2,23.27,23.18,23.25,1041800.0,14.3171,14.3603,14.3047,14.3479,1041800.0
2008-05-09 09:45:00,23.25,23.32,23.24,23.26,804400.0,14.3479,14.3911,14.3417,14.3541,804400.0
2008-05-09 09:50:00,23.27,23.27,23.18,23.26,869700.0,14.3603,14.3603,14.3047,14.3541,869700.0
2008-05-09 09:55:00,23.26,23.26,23.19,23.19,1011000.0,14.3541,14.3541,14.3109,14.3109,1011000.0
2008-05-09 10:00:00,23.19,23.27,23.19,23.26,274100.0,14.3109,14.3603,14.3109,14.3541,274100.0
2008-05-09 10:05:00,23.26,23.26,23.22,23.24,389100.0,14.3541,14.3541,14.3294,14.3417,389100.0
2008-05-09 10:10:00,23.24,23.26,23.21,23.25,383800.0,14.3417,14.3541,14.3232,14.3479,383800.0
2008-05-09 10:15:00,23.25,23.31,23.24,23.31,629100.0,14.3479,14.3849,14.3417,14.3849,629100.0
2008-05-09 10:20:00,23.31,23.34,23.29,23.34,467100.0,14.3849,14.4035,14.3726,14.4035,467100.0
2008-05-09 10:25:00,23.34,23.35,23.3,23.33,350600.0,14.4035,14.4096,14.3788,14.3973,350600.0
2008-05-09 10:30:00,23.33,23.4,23.32,23.38,557600.0,14.3973,14.4405,14.3911,14.4281,557600.0
2008-05-09 10:35:00,23.38,23.42,23.36,23.41,475000.0,14.4281,14.4528,14.4158,14.4467,475000.0
2008-05-09 10:40:00,23.4,23.5,23.4,23.44,739600.0,14.4405,14.5022,14.4405,14.4652,739600.0
2008-05-09 10:45:00,23.44,23.54,23.44,23.54,553000.0,14.4652,14.5269,14.4652,14.5269,553000.0
2008-05-09 10:50:00,23.53,23.55,23.51,23.52,1079900.0,14.5207,14.5331,14.5084,14.5145,1079900.0
2008-05-09 10:55:00,23.52,23.55,23.5,23.54,331000.0,14.5145,14.5331,14.5022,14.5269,331000.0
2008-05-09 11:00:00,23.54,23.55,23.51,23.53,225100.0,14.5269,14.5331,14.5084,14.5207,225100.0
2008-05-09 11:05:00,23.52,23.57,23.5,23.55,517100.0,14.5145,14.5454,14.5022,14.5331,517100.0
2008-05-09 11:10:00,23.55,23.55,23.47,23.48,395200.0,14.5331,14.5331,14.4837,14.4899,395200.0
2008-05-09 11:15:00,23.48,23.48,23.45,23.47,270600.0,14.4899,14.4899,14.4713,14.4837,270600.0
2008-05-09 11:20:00,23.47,23.48,23.42,23.43,358900.0,14.4837,14.4899,14.4528,14.459,358900.0
2008-05-09 11:25:00,23.44,23.5,23.44,23.45,341000.0,14.4652,14.5022,14.4652,14.4713,341000.0
2008-05-09 11:30:00,23.45,23.46,23.4,23.41,440900.0,14.4713,14.4775,14.4405,14.4467,440900.0
2008-05-09 11:35:00,23.41,23.45,23.39,23.42,304400.0,14.4467,14.4713,14.4343,14.4528,304400.0
2008-05-09 11:40:00,23.43,23.44,23.4,23.42,183500.0,14.459,14.4652,14.4405,14.4528,183500.0
2008-05-09 11:45:00,23.42,23.43,23.4,23.42,179300.0,14.4528,14.459,14.4405,14.4528,179300.0
2008-05-09 11:50:00,23.42,23.42,23.39,23.4,224600.0,14.4528,14.4528,14.4343,14.4405,224600.0
2008-05-09 11:55:00,23.41,23.48,23.4,23.45,406900.0,14.4467,14.4899,14.4405,14.4713,406900.0
2008-05-09 12:00:00,23.45,23.45,23.4,23.4,327900.0,14.4713,14.4713,14.4405,14.4405,327900.0
2008-05-09 12:05:00,23.4,23.43,23.39,23.4,405200.0,14.4405,14.459,14.4343,14.4405,405200.0
2008-05-09 12:10:00,23.41,23.43,23.39,23.4,264700.0,14.4467,14.459,14.4343,14.4405,264700.0
2008-05-09 12:15:00,23.41,23.43,23.39,23.42,292600.0,14.4467,14.459,14.4343,14.4528,292600.0
2008-05-09 12:20:00,23.42,23.45,23.4,23.43,411200.0,14.4528,14.4713,14.4405,14.459,411200.0
2008-05-09 12:25:00,23.43,23.46,23.43,23.45,230100.0,14.459,14.4775,14.459,14.4713,230100.0
2008-05-09 12:30:00,23.45,23.46,23.44,23.45,123500.0,14.4713,14.4775,14.4652,14.4713,123500.0
2008-05-09 12:35:00,23.46,23.46,23.42,23.44,266600.0,14.4775,14.4775,14.4528,14.4652,266600.0
2008-05-09 12:40:00,23.44,23.44,23.42,23.42,107600.0,14.4652,14.4652,14.4528,14.4528,107600.0
2008-05-09 12:45:00,23.42,23.43,23.4,23.4,109900.0,14.4528,14.459,14.4405,14.4405,109900.0
2008-05-09 12:50:00,23.4,23.41,23.4,23.4,141900.0,14.4405,14.4467,14.4405,14.4405,141900.0
2008-05-09 12:55:00,23.4,23.42,23.4,23.42,122400.0,14.4405,14.4528,14.4405,14.4528,122400.0
2008-05-09 13:00:00,23.41,23.42,23.37,23.42,569800.0,14.4467,14.4528,14.422,14.4528,569800.0
2008-05-09 13:05:00,23.43,23.44,23.33,23.35,472400.0,14.459,14.4652,14.3973,14.4096,472400.0
2008-05-09 13:10:00,23.35,23.38,23.33,23.35,426500.0,14.4096,14.4281,14.3973,14.4096,426500.0
2008-05-09 13:15:00,23.34,23.35,23.29,23.33,279400.0,14.4035,14.4096,14.3726,14.3973,279400.0
2008-05-09 13:20:00,23.32,23.37,23.32,23.36,372500.0,14.3911,14.422,14.3911,14.4158,372500.0
2008-05-09 13:25:00,23.35,23.37,23.33,23.35,213900.0,14.4096,14.422,14.3973,14.4096,213900.0
2008-05-09 13:30:00,23.34,23.38,23.32,23.36,733700.0,14.4035,14.4281,14.3911,14.4158,733700.0
2008-05-09 13:35:00,23.35,23.37,23.33,23.36,223700.0,14.4096,14.422,14.3973,14.4158,223700.0
2008-05-09 13:40:00,23.36,23.38,23.31,23.33,561400.0,14.4158,14.4281,14.3849,14.3973,561400.0
2008-05-09 13:45:00,23.33,23.36,23.32,23.34,537300.0,14.3973,14.4158,14.3911,14.4035,537300.0
2008-05-09 13:50:00,23.34,23.36,23.33,23.35,442800.0,14.4035,14.4158,14.3973,14.4096,442800.0
2008-05-09 13:55:00,23.35,23.36,23.33,23.33,361200.0,14.4096,14.4158,14.3973,14.3973,361200.0
2008-05-09 14:00:00,23.34,23.39,23.33,23.36,850500.0,14.4035,14.4343,14.3973,14.4158,850500.0
2008-05-09 14:05:00,23.36,23.36,23.3,23.34,530600.0,14.4158,14.4158,14.3788,14.4035,530600.0
2008-05-09 14:10:00,23.33,23.36,23.28,23.31,645000.0,14.3973,14.4158,14.3664,14.3849,645000.0
2008-05-09 14:15:00,23.31,23.33,23.3,23.3,540700.0,14.3849,14.3973,14.3788,14.3788,540700.0
2008-05-09 14:20:00,23.3,23.32,23.27,23.3,534500.0,14.3788,14.3911,14.3603,14.3788,534500.0
2008-05-09 14:25:00,23.29,23.33,23.25,23.27,993200.0,14.3726,14.3973,14.3479,14.3603,993200.0
2008-05-09 14:30:00,23.27,23.3,23.26,23.28,622700.0,14.3603,14.3788,14.3541,14.3664,622700.0
2008-05-09 14:35:00,23.28,23.31,23.27,23.3,393300.0,14.3664,14.3849,14.3603,14.3788,393300.0
2008-05-09 14:40:00,23.3,23.3,23.27,23.27,147800.0,14.3788,14.3788,14.3603,14.3603,147800.0
2008-05-09 14:45:00,23.27,23.3,23.26,23.26,291600.0,14.3603,14.3788,14.3541,14.3541,291600.0
2008-05-09 14:50:00,23.26,23.27,23.25,23.26,230700.0,14.3541,14.3603,14.3479,14.3541,230700.0
2008-05-09 14:55:00,23.26,23.3,23.25,23.29,317700.0,14.3541,14.3788,14.3479,14.3726,317700.0
2008-05-09 15:00:00,23.29,23.32,23.25,23.27,319900.0,14.3726,14.3911,14.3479,14.3603,319900.0
2008-05-09 15:05:00,23.27,23.27,23.25,23.27,258100.0,14.3603,14.3603,14.3479,14.3603,258100.0
2008-05-09 15:10:00,23.27,23.28,23.23,23.23,631600.0,14.3603,14.3664,14.3356,14.3356,631600.0
2008-05-09 15:15:00,23.23,23.25,23.23,23.24,327700.0,14.3356,14.3479,14.3356,14.3417,327700.0
2008-05-09 15:20:00,23.24,23.26,23.22,23.25,361300.0,14.3417,14.3541,14.3294,14.3479,361300.0
2008-05-09 15:25:00,23.26,23.31,23.26,23.3,497300.0,14.3541,14.3849,14.3541,14.3788,497300.0
2008-05-09 15:30:00,23.3,23.34,23.29,23.33,372200.0,14.3788,14.4035,14.3726,14.3973,372200.0
2008-05-09 15:35:00,23.33,23.34,23.31,23.33,891700.0,14.3973,14.4035,14.3849,14.3973,891700.0
2008-05-09 15:40:00,23.33,23.37,23.32,23.35,1094800.0,14.3973,14.422,14.3911,14.4096,1094800.0
2008-05-09 15:45:00,23.34,23.36,23.28,23.33,816300.0,14.4035,14.4158,14.3664,14.3973,816300.0
2008-05-09 15:50:00,23.34,23.34,23.28,23.29,742500.0,14.4035,14.4035,14.3664,14.3726,742500.0
2008-05-09 15:55:00,23.29,23.38,23.28,23.38,1304000.0,14.3726,14.4281,14.3664,14.4281,1304000.0
2008-05-12 09:30:00,23.38,23.5,23.21,23.21,793400.0,14.4281,14.5022,14.3232,14.3232,793400.0
2008-05-12 09:35:00,23.22,23.31,23.2,23.26,563500.0,14.3294,14.3849,14.3171,14.3541,563500.0
2008-05-12 09:40:00,23.27,23.3,23.24,23.25,1166000.0,14.3603,14.3788,14.3417,14.3479,1166000.0
2008-05-12 09:45:00,23.25,23.29,23.24,23.26,679800.0,14.3479,14.3726,14.3417,14.3541,679800.0
2008-05-12 09:50:00,23.27,23.31,23.24,23.26,771100.0,14.3603,14.3849,14.3417,14.3541,771100.0
2008-05-12 09:55:00,23.27,23.3,23.22,23.29,433900.0,14.3603,14.3788,14.3294,14.3726,433900.0
2008-05-12 10:00:00,23.29,23.35,23.25,23.32,507900.0,14.3726,14.4096,14.3479,14.3911,507900.0
2008-05-12 10:05:00,23.32,23.32,23.25,23.25,532600.0,14.3911,14.3911,14.3479,14.3479,532600.0
2008-05-12 10:10:00,23.25,23.27,23.22,23.24,331200.0,14.3479,14.3603,14.3294,14.3417,331200.0
2008-05-12 10:15:00,23.23,23.26,23.23,23.23,367300.0,14.3356,14.3541,14.3356,14.3356,367300.0
2008-05-12 10:20:00,23.24,23.31,23.23,23.31,386900.0,14.3417,14.3849,14.3356,14.3849,386900.0
2008-05-12 10:25:00,23.31,23.32,23.3,23.32,130000.0,14.3849,14.3911,14.3788,14.3911,130000.0
2008-05-12 10:30:00,23.32,23.34,23.29,23.32,557000.0,14.3911,14.4035,14.3726,14.3911,557000.0
2008-05-12 10:35:00,23.33,23.38,23.32,23.38,447200.0,14.3973,14.4281,14.3911,14.4281,447200.0
2008-05-12 10:40:00,23.38,23.43,23.37,23.42,529200.0,14.4281,14.459,14.422,14.4528,529200.0
2008-05-12 10:45:00,23.43,23.48,23.42,23.44,528700.0,14.459,14.4899,14.4528,14.4652,528700.0
2008-05-12 10:50:00,23.44,23.47,23.43,23.43,396500.0,14.4652,14.4837,14.459,14.459,396500.0
2008-05-12 10:55:00,23.44,23.46,23.39,23.42,525500.0,14.4652,14.4775,14.4343,14.4528,525500.0
2008-05-12 11:00:00,23.42,23.48,23.41,23.47,387600.0,14.4528,14.4899,14.4467,14.4837,387600.0
2008-05-12 11:05:00,23.47,23.47,23.41,23.42,233800.0,14.4837,14.4837,14.4467,14.4528,233800.0
2008-05-12 11:10:00,23.42,23.47,23.42,23.47,213900.0,14.4528,14.4837,14.4528,14.4837,213900.0
2008-05-12 11:15:00,23.47,23.48,23.44,23.45,624300.0,14.4837,14.4899,14.4652,14.4713,624300.0
2008-05-12 11:20:00,23.46,23.48,23.44,23.48,248200.0,14.4775,14.4899,14.4652,14.4899,248200.0
2008-05-12 11:25:00,23.47,23.49,23.45,23.49,262900.0,14.4837,14.496,14.4713,14.496,262900.0
2008-05-12 11:30:00,23.49,23.5,23.46,23.48,287900.0,14.496,14.5022,14.4775,14.4899,287900.0
2008-05-12 11:35:00,23.48,23.52,23.47,23.52,243000.0,14.4899,14.5145,14.4837,14.5145,243000.0
2008-05-12 11:40:00,23.52,23.55,23.5,23.5,332700.0,14.5145,14.5331,14.5022,14.5022,332700.0
2008-05-12 11:45:00,23.5,23.56,23.48,23.56,605300.0,14.5022,14.5392,14.4899,14.5392,605300.0
2008-05-12 11:50:00,23.56,23.57,23.51,23.51,489600.0,14.5392,14.5454,14.5084,14.5084,489600.0
2008-05-12 11:55:00,23.52,23.53,23.49,23.52,300100.0,14.5145,14.5207,14.496,14.5145,300100.0
2008-05-12 12:00:00,23.52,23.56,23.51,23.56,152500.0,14.5145,14.5392,14.5084,14.5392,152500.0
2008-05-12 12:05:00,23.55,23.56,23.53,23.55,373000.0,14.5331,14.5392,14.5207,14.5331,373000.0
2008-05-12 12:10:00,23.55,23.59,23.54,23.54,460500.0,14.5331,14.5577,14.5269,14.5269,460500.0
2008-05-12 12:15:00,23.55,23.56,23.5,23.53,354500.0,14.5331,14.5392,14.5022,14.5207,354500.0
2008-05-12 12:20:00,23.52,23.54,23.49,23.5,247900.0,14.5145,14.5269,14.496,14.5022,247900.0
2008-05-12 12:25:00,23.51,23.53,23.5,23.52,115200.0,14.5084,14.5207,14.5022,14.5145,115200.0
2008-05-12 12:30:00,23.52,23.53,23.51,23.51,132300.0,14.5145,14.5207,14.5084,14.5084,132300.0
2008-05-12 12:35:00,23.51,23.51,23.47,23.51,392800.0,14.5084,14.5084,14.4837,14.5084,392800.0
2008-05-12 12:40:00,23.5,23.52,23.5,23.52,161300.0,14.5022,14.5145,14.5022,14.5145,161300.0
2008-05-12 12:45:00,23.51,23.56,23.51,23.56,406000.0,14.5084,14.5392,14.5084,14.5392,406000.0
2008-05-12 12:50:00,23.56,23.59,23.55,23.59,329200.0,14.5392,14.5577,14.5331,14.5577,329200.0
2008-05-12 12:55:00,23.59,23.61,23.55,23.55,422900.0,14.5577,14.5701,14.5331,14.5331,422900.0
2008-05-12 13:00:00,23.55,23.58,23.54,23.54,455700.0,14.5331,14.5516,14.5269,14.5269,455700.0
2008-05-12 13:05:00,23.54,23.57,23.51,23.51,406500.0,14.5269,14.5454,14.5084,14.5084,406500.0
2008-05-12 13:10:00,23.51,23.52,23.49,23.5,330300.0,14.5084,14.5145,14.496,14.5022,330300.0
2008-05-12 13:15:00,23.5,23.52,23.49,23.51,205500.0,14.5022,14.5145,14.496,14.5084,205500.0
2008-05-12 13:20:00,23.51,23.53,23.49,23.52,277300.0,14.5084,14.5207,14.496,14.5145,277300.0
2008-05-12 13:25:00,23.52,23.53,23.47,23.48,275000.0,14.5145,14.5207,14.4837,14.4899,275000.0
2008-05-12 13:30:00,23.48,23.48,23.46,23.47,175200.0,14.4899,14.4899,14.4775,14.4837,175200.0
2008-05-12 13:35:00,23.47,23.5,23.46,23.46,397500.0,14.4837,14.5022,14.4775,14.4775,397500.0
2008-05-12 13:40:00,23.47,23.48,23.46,23.46,117100.0,14.4837,14.4899,14.4775,14.4775,117100.0
2008-05-12 13:45:00,23.47,23.51,23.46,23.5,165700.0,14.4837,14.5084,14.4775,14.5022,165700.0
2008-05-12 13:50:00,23.5,23.51,23.48,23.49,110500.0,14.5022,14.5084,14.4899,14.496,110500.0
2008-05-12 13:55:00,23.49,23.52,23.48,23.51,301400.0,14.496,14.5145,14.4899,14.5084,301400.0
2008-05-12 14:00:00,23.51,23.53,23.5,23.53,213600.0,14.5084,14.5207,14.5022,14.5207,213600.0
2008-05-12 14:05:00,23.52,23.53,23.51,23.51,123800.0,14.5145,14.5207,14.5084,14.5084,123800.0
2008-05-12 14:10:00,23.52,23.59,23.51,23.57,439500.0,14.5145,14.5577,14.5084,14.5454,439500.0
2008-05-12 14:15:00,23.57,23.6,23.56,23.56,464100.0,14.5454,14.5639,14.5392,14.5392,464100.0
2008-05-12 14:20:00,23.57,23.58,23.54,23.57,390900.0,14.5454,14.5516,14.5269,14.5454,390900.0
2008-05-12 14:25:00,23.57,23.65,23.57,23.63,801300.0,14.5454,14.5948,14.5454,14.5824,801300.0
2008-05-12 14:30:00,23.63,23.66,23.62,23.66,417100.0,14.5824,14.6009,14.5763,14.6009,417100.0
2008-05-12 14:35:00,23.66,23.68,23.63,23.64,506800.0,14.6009,14.6133,14.5824,14.5886,506800.0
2008-05-12 14:40:00,23.63,23.67,23.63,23.66,412700.0,14.5824,14.6071,14.5824,14.6009,412700.0
2008-05-12 14:45:00,23.67,23.69,23.66,23.69,329500.0,14.6071,14.6194,14.6009,14.6194,329500.0
2008-05-12 14:50:00,23.69,23.69,23.66,23.67,359200.0,14.6194,14.6194,14.6009,14.6071,359200.0
2008-05-12 14:55:00,23.67,23.7,23.65,23.67,455400.0,14.6071,14.6256,14.5948,14.6071,455400.0
2008-05-12 15:00:00,23.66,23.68,23.63,23.68,356700.0,14.6009,14.6133,14.5824,14.6133,356700.0
2008-05-12 15:05:00,23.68,23.7,23.65,23.65,409900.0,14.6133,14.6256,14.5948,14.5948,409900.0
2008-05-12 15:10:00,23.65,23.66,23.63,23.64,490600.0,14.5948,14.6009,14.5824,14.5886,490600.0
2008-05-12 15:15:00,23.64,23.68,23.63,23.68,312800.0,14.5886,14.6133,14.5824,14.6133,312800.0
2008-05-12 15:20:00,23.68,23.71,23.52,23.69,768600.0,14.6133,14.6318,14.5145,14.6194,768600.0
2008-05-12 15:25:00,23.69,23.7,23.65,23.66,590800.0,14.6194,14.6256,14.5948,14.6009,590800.0
2008-05-12 15:30:00,23.65,23.66,23.64,23.65,389200.0,14.5948,14.6009,14.5886,14.5948,389200.0
2008-05-12 15:35:00,23.66,23.67,23.63,23.65,471300.0,14.6009,14.6071,14.5824,14.5948,471300.0
2008-05-12 15:40:00,23.64,23.65,23.63,23.63,260500.0,14.5886,14.5948,14.5824,14.5824,260500.0
2008-05-12 15:45:00,23.64,23.68,23.61,23.68,695700.0,14.5886,14.6133,14.5701,14.6133,695700.0
2008-05-12 15:50:00,23.68,23.68,23.63,23.63,780500.0,14.6133,14.6133,14.5824,14.5824,780500.0
2008-05-12 15:55:00,23.63,23.67,23.6,23.67,870400.0,14.5824,14.6071,14.5639,14.6071,870400.0
2008-05-13 09:30:00,23.65,23.76,23.6,23.75,1487700.0,14.5948,14.6626,14.5639,14.6565,1487700.0
2008-05-13 09:35:00,23.75,23.85,23.75,23.82,509700.0,14.6565,14.7182,14.6565,14.6997,509700.0
2008-05-13 09:40:00,23.82,23.87,23.81,23.83,934700.0,14.6997,14.7305,14.6935,14.7058,934700.0
2008-05-13 09:45:00,23.83,23.93,23.8,23.91,872900.0,14.7058,14.7676,14.6873,14.7552,872900.0
2008-05-13 09:50:00,23.91,23.92,23.79,23.79,751400.0,14.7552,14.7614,14.6812,14.6812,751400.0
2008-05-13 09:55:00,23.79,23.85,23.74,23.78,838000.0,14.6812,14.7182,14.6503,14.675,838000.0
2008-05-13 10:00:00,23.77,23.84,23.76,23.79,415700.0,14.6688,14.712,14.6626,14.6812,415700.0
2008-05-13 10:05:00,23.79,23.83,23.7,23.82,842600.0,14.6812,14.7058,14.6256,14.6997,842600.0
2008-05-13 10:10:00,23.82,23.85,23.75,23.76,620100.0,14.6997,14.7182,14.6565,14.6626,620100.0
2008-05-13 10:15:00,23.75,23.8,23.73,23.79,565900.0,14.6565,14.6873,14.6441,14.6812,565900.0
2008-05-13 10:20:00,23.79,23.81,23.76,23.8,289700.0,14.6812,14.6935,14.6626,14.6873,289700.0
2008-05-13 10:25:00,23.79,23.85,23.79,23.83,561800.0,14.6812,14.7182,14.6812,14.7058,561800.0
2008-05-13 10:30:00,23.84,23.85,23.83,23.84,261300.0,14.712,14.7182,14.7058,14.712,261300.0
2008-05-13 10:35:00,23.83,23.84,23.8,23.82,478000.0,14.7058,14.712,14.6873,14.6997,478000.0
2008-05-13 10:40:00,23.83,23.84,23.78,23.78,337900.0,14.7058,14.712,14.675,14.675,337900.0
2008-05-13 10:45:00,23.78,23.78,23.69,23.72,574100.0,14.675,14.675,14.6194,14.638,574100.0
2008-05-13 10:50:00,23.72,23.72,23.66,23.67,681000.0,14.638,14.638,14.6009,14.6071,681000.0
2008-05-13 10:55:00,23.66,23.71,23.66,23.68,510200.0,14.6009,14.6318,14.6009,14.6133,510200.0
2008-05-13 11:00:00,23.67,23.68,23.6,23.62,547000.0,14.6071,14.6133,14.5639,14.5763,547000.0
2008-05-13 11:05:00,23.63,23.67,23.62,23.64,653900.0,14.5824,14.6071,14.5763,14.5886,653900.0
2008-05-13 11:10:00,23.64,23.69,23.64,23.67,318800.0,14.5886,14.6194,14.5886,14.6071,318800.0
2008-05-13 11:15:00,23.67,23.72,23.66,23.69,440500.0,14.6071,14.638,14.6009,14.6194,440500.0
2008-05-13 11:20:00,23.7,23.72,23.69,23.7,320900.0,14.6256,14.638,14.6194,14.6256,320900.0
2008-05-13 11:25:00,23.7,23.72,23.7,23.71,296900.0,14.6256,14.638,14.6256,14.6318,296900.0
2008-05-13 11:30:00,23.7,23.71,23.69,23.7,406900.0,14.6256,14.6318,14.6194,14.6256,406900.0
2008-05-13 11:35:00,23.7,23.71,23.64,23.64,725000.0,14.6256,14.6318,14.5886,14.5886,725000.0
2008-05-13 11:40:00,23.64,23.71,23.62,23.69,766900.0,14.5886,14.6318,14.5763,14.6194,766900.0
2008-05-13 11:45:00,23.69,23.75,23.69,23.72,318200.0,14.6194,14.6565,14.6194,14.638,318200.0
2008-05-13 11:50:00,23.72,23.74,23.7,23.74,304600.0,14.638,14.6503,14.6256,14.6503,304600.0
2008-05-13 11:55:00,23.74,23.74,23.69,23.71,445600.0,14.6503,14.6503,14.6194,14.6318,445600.0
2008-05-13 12:00:00,23.71,23.79,23.71,23.79,413000.0,14.6318,14.6812,14.6318,14.6812,413000.0
2008-05-13 12:05:00,23.79,23.8,23.75,23.78,514400.0,14.6812,14.6873,14.6565,14.675,514400.0
2008-05-13 12:10:00,23.78,23.78,23.71,23.73,326600.0,14.675,14.675,14.6318,14.6441,326600.0
2008-05-13 12:15:00,23.73,23.81,23.73,23.79,451200.0,14.6441,14.6935,14.6441,14.6812,451200.0
2008-05-13 12:20:00,23.8,23.81,23.76,23.77,293000.0,14.6873,14.6935,14.6626,14.6688,293000.0
2008-05-13 12:25:00,23.77,23.81,23.76,23.8,192800.0,14.6688,14.6935,14.6626,14.6873,192800.0
2008-05-13 12:30:00,23.8,23.81,23.8,23.81,104800.0,14.6873,14.6935,14.6873,14.6935,104800.0
2008-05-13 12:35:00,23.81,23.82,23.79,23.8,346600.0,14.6935,14.6997,14.6812,14.6873,346600.0
2008-05-13 12:40:00,23.8,23.8,23.75,23.77,572700.0,14.6873,14.6873,14.6565,14.6688,572700.0
2008-05-13 12:45:00,23.77,23.79,23.72,23.74,466400.0,14.6688,14.6812,14.638,14.6503,466400.0
2008-05-13 12:50:00,23.75,23.76,23.7,23.71,444700.0,14.6565,14.6626,14.6256,14.6318,444700.0
2008-05-13 12:55:00,23.71,23.75,23.7,23.73,457700.0,14.6318,14.6565,14.6256,14.6441,457700.0
2008-05-13 13:00:00,23.73,23.75,23.73,23.73,318000.0,14.6441,14.6565,14.6441,14.6441,318000.0
2008-05-13 13:05:00,23.74,23.74,23.68,23.69,237500.0,14.6503,14.6503,14.6133,14.6194,237500.0
2008-05-13 13:10:00,23.69,23.7,23.66,23.67,269400.0,14.6194,14.6256,14.6009,14.6071,269400.0
2008-05-13 13:15:00,23.68,23.68,23.66,23.68,123200.0,14.6133,14.6133,14.6009,14.6133,123200.0
2008-05-13 13:20:00,23.68,23.72,23.67,23.69,276900.0,14.6133,14.638,14.6071,14.6194,276900.0
2008-05-13 13:25:00,23.69,23.7,23.68,23.68,79000.0,14.6194,14.6256,14.6133,14.6133,79000.0
2008-05-13 13:30:00,23.69,23.74,23.68,23.74,301300.0,14.6194,14.6503,14.6133,14.6503,301300.0
2008-05-13 13:35:00,23.73,23.74,23.71,23.72,344500.0,14.6441,14.6503,14.6318,14.638,344500.0
2008-05-13 13:40:00,23.71,23.72,23.7,23.71,85800.0,14.6318,14.638,14.6256,14.6318,85800.0
2008-05-13 13:45:00,23.71,23.74,23.7,23.73,260200.0,14.6318,14.6503,14.6256,14.6441,260200.0
2008-05-13 13:50:00,23.73,23.75,23.73,23.74,336500.0,14.6441,14.6565,14.6441,14.6503,336500.0
2008-05-13 13:55:00,23.73,23.74,23.7,23.71,250000.0,14.6441,14.6503,14.6256,14.6318,250000.0
2008-05-13 14:00:00,23.7,23.74,23.7,23.74,216800.0,14.6256,14.6503,14.6256,14.6503,216800.0
2008-05-13 14:05:00,23.74,23.74,23.71,23.73,209400.0,14.6503,14.6503,14.6318,14.6441,209400.0
2008-05-13 14:10:00,23.73,23.73,23.71,23.73,168100.0,14.6441,14.6441,14.6318,14.6441,168100.0
2008-05-13 14:15:00,23.73,23.73,23.71,23.72,255700.0,14.6441,14.6441,14.6318,14.638,255700.0
2008-05-13 14:20:00,23.72,23.72,23.67,23.7,573000.0,14.638,14.638,14.6071,14.6256,573000.0
2008-05-13 14:25:00,23.71,23.72,23.68,23.7,478300.0,14.6318,14.638,14.6133,14.6256,478300.0
2008-05-13 14:30:00,23.7,23.72,23.69,23.71,361400.0,14.6256,14.638,14.6194,14.6318,361400.0
2008-05-13 14:35:00,23.71,23.71,23.68,23.7,296400.0,14.6318,14.6318,14.6133,14.6256,296400.0
2008-05-13 14:40:00,23.7,23.71,23.68,23.7,191500.0,14.6256,14.6318,14.6133,14.6256,191500.0
2008-05-13 14:45:00,23.7,23.74,23.69,23.71,333000.0,14.6256,14.6503,14.6194,14.6318,333000.0
2008-05-13 14:50:00,23.71,23.74,23.7,23.73,802900.0,14.6318,14.6503,14.6256,14.6441,802900.0
2008-05-13 14:55:00,23.73,23.77,23.72,23.77,444300.0,14.6441,14.6688,14.638,14.6688,444300.0
2008-05-13 15:00:00,23.76,23.8,23.76,23.8,428100.0,14.6626,14.6873,14.6626,14.6873,428100.0
2008-05-13 15:05:00,23.8,23.8,23.77,23.79,627500.0,14.6873,14.6873,14.6688,14.6812,627500.0
2008-05-13 15:10:00,23.79,23.79,23.75,23.75,400400.0,14.6812,14.6812,14.6565,14.6565,400400.0
2008-05-13 15:15:00,23.75,23.8,23.74,23.79,863100.0,14.6565,14.6873,14.6503,14.6812,863100.0
2008-05-13 15:20:00,23.79,23.82,23.78,23.79,1046900.0,14.6812,14.6997,14.675,14.6812,1046900.0
2008-05-13 15:25:00,23.78,23.81,23.76,23.81,525000.0,14.675,14.6935,14.6626,14.6935,525000.0
2008-05-13 15:30:00,23.8,23.82,23.8,23.81,366800.0,14.6873,14.6997,14.6873,14.6935,366800.0
2008-05-13 15:35:00,23.81,23.84,23.78,23.83,929200.0,14.6935,14.712,14.675,14.7058,929200.0
2008-05-13 15:40:00,23.84,23.84,23.8,23.8,531000.0,14.712,14.712,14.6873,14.6873,531000.0
2008-05-13 15:45:00,23.81,23.81,23.76,23.77,595000.0,14.6935,14.6935,14.6626,14.6688,595000.0
2008-05-13 15:50:00,23.77,23.78,23.73,23.73,811000.0,14.6688,14.675,14.6441,14.6441,811000.0
2008-05-13 15:55:00,23.73,23.8,23.73,23.78,794700.0,14.6441,14.6873,14.6441,14.675,794700.0
2008-05-14 09:30:00,23.89,23.97,23.81,23.91,980900.0,14.7429,14.7922,14.6935,14.7552,980900.0
2008-05-14 09:35:00,23.9,24.0,23.83,23.98,1057600.0,14.749,14.8108,14.7058,14.7984,1057600.0
2008-05-14 09:40:00,23.99,24.01,23.96,23.98,1379400.0,14.8046,14.8169,14.7861,14.7984,1379400.0
2008-05-14 09:45:00,23.98,24.04,23.96,24.0,919800.0,14.7984,14.8354,14.7861,14.8108,919800.0
2008-05-14 09:50:00,24.01,24.1,23.98,24.1,1128800.0,14.8169,14.8725,14.7984,14.8725,1128800.0
2008-05-14 09:55:00,24.1,24.16,24.04,24.16,2108000.0,14.8725,14.9095,14.8354,14.9095,2108000.0
2008-05-14 10:00:00,24.16,24.23,24.14,24.18,1368800.0,14.9095,14.9527,14.8972,14.9218,1368800.0
2008-05-14 10:05:00,24.18,24.23,24.15,24.18,986000.0,14.9218,14.9527,14.9033,14.9218,986000.0
2008-05-14 10:10:00,24.17,24.18,24.14,24.15,413800.0,14.9157,14.9218,14.8972,14.9033,413800.0
2008-05-14 10:15:00,24.15,24.16,24.08,24.12,1005300.0,14.9033,14.9095,14.8601,14.8848,1005300.0
2008-05-14 10:20:00,24.12,24.18,24.09,24.13,685400.0,14.8848,14.9218,14.8663,14.891,685400.0
2008-05-14 10:25:00,24.13,24.23,24.13,24.2,1190700.0,14.891,14.9527,14.891,14.9342,1190700.0
2008-05-14 10:30:00,24.2,24.25,24.18,24.24,1580100.0,14.9342,14.965,14.9218,14.9589,1580100.0
2008-05-14 10:35:00,24.24,24.27,24.21,24.27,848900.0,14.9589,14.9774,14.9403,14.9774,848900.0
2008-05-14 10:40:00,24.26,24.29,24.22,24.23,1370500.0,14.9712,14.9897,14.9465,14.9527,1370500.0
2008-05-14 10:45:00,24.22,24.28,24.22,24.24,603900.0,14.9465,14.9835,14.9465,14.9589,603900.0
2008-05-14 10:50:00,24.25,24.28,24.21,24.21,376100.0,14.965,14.9835,14.9403,14.9403,376100.0
2008-05-14 10:55:00,24.22,24.28,24.2,24.25,913300.0,14.9465,14.9835,14.9342,14.965,913300.0
2008-05-14 11:00:00,24.26,24.27,24.22,24.23,541200.0,14.9712,14.9774,14.9465,14.9527,541200.0
2008-05-14 11:05:00,24.23,24.25,24.21,24.21,618400.0,14.9527,14.965,14.9403,14.9403,618400.0
2008-05-14 11:10:00,24.22,24.22,24.15,24.17,700300.0,14.9465,14.9465,14.9033,14.9157,700300.0
2008-05-14 11:15:00,24.17,24.22,24.16,24.21,385500.0,14.9157,14.9465,14.9095,14.9403,385500.0
2008-05-14 11:20:00,24.22,24.22,24.1,24.13,501600.0,14.9465,14.9465,14.8725,14.891,501600.0
2008-05-14 11:25:00,24.13,24.18,24.1,24.18,468600.0,14.891,14.9218,14.8725,14.9218,468600.0
2008-05-14 11:30:00,24.17,24.21,24.14,24.14,774700.0,14.9157,14.9403,14.8972,14.8972,774700.0
2008-05-14 11:35:00,24.14,24.15,24.11,24.13,352600.0,14.8972,14.9033,14.8786,14.891,352600.0
2008-05-14 11:40:00,24.14,24.2,24.13,24.19,206700.0,14.8972,14.9342,14.891,14.928,206700.0
2008-05-14 11:45:00,24.19,24.2,24.16,24.16,236200.0,14.928,14.9342,14.9095,14.9095,236200.0
2008-05-14 11:50:00,24.16,24.17,24.14,24.15,432100.0,14.9095,14.9157,14.8972,14.9033,432100.0
2008-05-14 11:55:00,24.15,24.16,24.14,24.15,207900.0,14.9033,14.9095,14.8972,14.9033,207900.0
2008-05-14 12:00:00,24.15,24.17,24.15,24.16,146100.0,14.9033,14.9157,14.9033,14.9095,146100.0
2008-05-14 12:05:00,24.16,24.17,24.15,24.16,289700.0,14.9095,14.9157,14.9033,14.9095,289700.0
2008-05-14 12:10:00,24.16,24.18,24.16,24.17,288700.0,14.9095,14.9218,14.9095,14.9157,288700.0
2008-05-14 12:15:00,24.17,24.19,24.16,24.18,399900.0,14.9157,14.928,14.9095,14.9218,399900.0
2008-05-14 12:20:00,24.18,24.18,24.17,24.18,134000.0,14.9218,14.9218,14.9157,14.9218,134000.0
2008-05-14 12:25:00,24.18,24.19,24.16,24.17,399700.0,14.9218,14.928,14.9095,14.9157,399700.0
2008-05-14 12:30:00,24.18,24.18,24.16,24.16,185100.0,14.9218,14.9218,14.9095,14.9095,185100.0
2008-05-14 12:35:00,24.16,24.17,24.14,24.16,285500.0,14.9095,14.9157,14.8972,14.9095,285500.0
2008-05-14 12:40:00,24.16,24.17,24.05,24.07,864000.0,14.9095,14.9157,14.8416,14.854,864000.0
2008-05-14 12:45:00,24.07,24.1,24.03,24.06,1188600.0,14.854,14.8725,14.8293,14.8478,1188600.0
2008-05-14 12:50:00,24.05,24.13,24.05,24.12,545400.0,14.8416,14.891,14.8416,14.8848,545400.0
2008-05-14 12:55:00,24.12,24.13,24.08,24.09,482400.0,14.8848,14.891,14.8601,14.8663,482400.0
2008-05-14 13:00:00,24.09,24.12,24.08,24.09,1425600.0,14.8663,14.8848,14.8601,14.8663,1425600.0
2008-05-14 13:05:00,24.09,24.14,24.07,24.12,779300.0,14.8663,14.8972,14.854,14.8848,779300.0
2008-05-14 13:10:00,24.12,24.15,24.11,24.15,491600.0,14.8848,14.9033,14.8786,14.9033,491600.0
2008-05-14 13:15:00,24.15,24.15,24.14,24.14,199500.0,14.9033,14.9033,14.8972,14.8972,199500.0
2008-05-14 13:20:00,24.14,24.15,24.09,24.09,276300.0,14.8972,14.9033,14.8663,14.8663,276300.0
2008-05-14 13:25:00,24.09,24.13,24.09,24.12,340600.0,14.8663,14.891,14.8663,14.8848,340600.0
2008-05-14 13:30:00,24.12,24.13,24.08,24.1,379200.0,14.8848,14.891,14.8601,14.8725,379200.0
2008-05-14 13:35:00,24.1,24.12,24.08,24.08,837200.0,14.8725,14.8848,14.8601,14.8601,837200.0
2008-05-14 13:40:00,24.09,24.13,24.08,24.1,430500.0,14.8663,14.891,14.8601,14.8725,430500.0
2008-05-14 13:45:00,24.11,24.17,24.1,24.12,627700.0,14.8786,14.9157,14.8725,14.8848,627700.0
2008-05-14 13:50:00,24.12,24.14,24.11,24.13,243800.0,14.8848,14.8972,14.8786,14.891,243800.0
2008-05-14 13:55:00,24.14,24.15,24.13,24.15,130800.0,14.8972,14.9033,14.891,14.9033,130800.0
2008-05-14 14:00:00,24.14,24.17,24.13,24.14,374400.0,14.8972,14.9157,14.891,14.8972,374400.0
2008-05-14 14:05:00,24.13,24.14,24.08,24.1,648500.0,14.891,14.8972,14.8601,14.8725,648500.0
2008-05-14 14:10:00,24.1,24.17,24.09,24.16,656200.0,14.8725,14.9157,14.8663,14.9095,656200.0
2008-05-14 14:15:00,24.17,24.21,24.16,24.2,568600.0,14.9157,14.9403,14.9095,14.9342,568600.0
2008-05-14 14:20:00,24.19,24.2,24.11,24.16,714100.0,14.928,14.9342,14.8786,14.9095,714100.0
2008-05-14 14:25:00,24.16,24.17,24.14,24.15,471100.0,14.9095,14.9157,14.8972,14.9033,471100.0
2008-05-14 14:30:00,24.16,24.2,24.15,24.19,284500.0,14.9095,14.9342,14.9033,14.928,284500.0
2008-05-14 14:35:00,24.18,24.19,24.1,24.11,421400.0,14.9218,14.928,14.8725,14.8786,421400.0
2008-05-14 14:40:00,24.11,24.2,24.1,24.2,637000.0,14.8786,14.9342,14.8725,14.9342,637000.0
2008-05-14 14:45:00,24.19,24.2,24.16,24.16,206400.0,14.928,14.9342,14.9095,14.9095,206400.0
2008-05-14 14:50:00,24.16,24.17,24.11,24.15,602500.0,14.9095,14.9157,14.8786,14.9033,602500.0
2008-05-14 14:55:00,24.15,24.18,24.15,24.16,499400.0,14.9033,14.9218,14.9033,14.9095,499400.0
2008-05-14 15:00:00,24.15,24.16,24.08,24.08,969300.0,14.9033,14.9095,14.8601,14.8601,969300.0
2008-05-14 15:05:00,24.09,24.1,23.96,23.97,1462200.0,14.8663,14.8725,14.7861,14.7922,1462200.0
2008-05-14 15:10:00,23.97,24.0,23.95,24.0,1219300.0,14.7922,14.8108,14.7799,14.8108,1219300.0
2008-05-14 15:15:00,24.0,24.03,23.99,24.0,425700.0,14.8108,14.8293,14.8046,14.8108,425700.0
2008-05-14 15:20:00,24.0,24.01,23.87,23.87,796600.0,14.8108,14.8169,14.7305,14.7305,796600.0
2008-05-14 15:25:00,23.88,23.94,23.87,23.93,606500.0,14.7367,14.7737,14.7305,14.7676,606500.0
2008-05-14 15:30:00,23.94,23.96,23.92,23.94,862800.0,14.7737,14.7861,14.7614,14.7737,862800.0
2008-05-14 15:35:00,23.94,23.95,23.86,23.9,1259300.0,14.7737,14.7799,14.7244,14.749,1259300.0
2008-05-14 15:40:00,23.89,23.93,23.86,23.86,1838400.0,14.7429,14.7676,14.7244,14.7244,1838400.0
2008-05-14 15:45:00,23.86,23.95,23.85,23.94,1668600.0,14.7244,14.7799,14.7182,14.7737,1668600.0
2008-05-14 15:50:00,23.94,23.95,23.84,23.84,990800.0,14.7737,14.7799,14.712,14.712,990800.0
2008-05-14 15:55:00,23.85,23.89,23.81,23.82,1427600.0,14.7182,14.7429,14.6935,14.6997,1427600.0
2008-05-15 09:30:00,23.92,23.99,23.85,23.89,1015900.0,14.7614,14.8046,14.7182,14.7429,1015900.0
2008-05-15 09:35:00,23.89,24.0,23.86,23.97,965900.0,14.7429,14.8108,14.7244,14.7922,965900.0
2008-05-15 09:40:00,23.98,24.14,23.97,24.04,965200.0,14.7984,14.8972,14.7922,14.8354,965200.0
2008-05-15 09:45:00,24.04,24.14,23.95,24.08,970000.0,14.8354,14.8972,14.7799,14.8601,970000.0
2008-05-15 09:50:00,24.08,24.15,24.04,24.14,584500.0,14.8601,14.9033,14.8354,14.8972,584500.0
2008-05-15 09:55:00,24.15,24.27,24.15,24.17,1378900.0,14.9033,14.9774,14.9033,14.9157,1378900.0
2008-05-15 10:00:00,24.18,24.23,24.1,24.16,737800.0,14.9218,14.9527,14.8725,14.9095,737800.0
2008-05-15 10:05:00,24.15,24.22,24.12,24.2,755000.0,14.9033,14.9465,14.8848,14.9342,755000.0
2008-05-15 10:10:00,24.2,24.23,24.11,24.12,684900.0,14.9342,14.9527,14.8786,14.8848,684900.0
2008-05-15 10:15:00,24.12,24.15,24.06,24.14,972500.0,14.8848,14.9033,14.8478,14.8972,972500.0
2008-05-15 10:20:00,24.15,24.21,24.14,24.18,800900.0,14.9033,14.9403,14.8972,14.9218,800900.0
2008-05-15 10:25:00,24.19,24.2,24.12,24.17,700000.0,14.928,14.9342,14.8848,14.9157,700000.0
2008-05-15 10:30:00,24.17,24.18,24.14,24.15,359800.0,14.9157,14.9218,14.8972,14.9033,359800.0
2008-05-15 10:35:00,24.15,24.17,24.08,24.15,749700.0,14.9033,14.9157,14.8601,14.9033,749700.0
2008-05-15 10:40:00,24.16,24.19,24.15,24.16,291600.0,14.9095,14.928,14.9033,14.9095,291600.0
2008-05-15 10:45:00,24.17,24.2,24.16,24.18,287200.0,14.9157,14.9342,14.9095,14.9218,287200.0
2008-05-15 10:50:00,24.18,24.19,24.16,24.18,197200.0,14.9218,14.928,14.9095,14.9218,197200.0
2008-05-15 10:55:00,24.18,24.21,24.17,24.19,491700.0,14.9218,14.9403,14.9157,14.928,491700.0
2008-05-15 11:00:00,24.2,24.26,24.18,24.25,579700.0,14.9342,14.9712,14.9218,14.965,579700.0
2008-05-15 11:05:00,24.25,24.27,24.24,24.24,510100.0,14.965,14.9774,14.9589,14.9589,510100.0
2008-05-15 11:10:00,24.24,24.25,24.22,24.23,413200.0,14.9589,14.965,14.9465,14.9527,413200.0
2008-05-15 11:15:00,24.23,24.24,24.13,24.16,524500.0,14.9527,14.9589,14.891,14.9095,524500.0
2008-05-15 11:20:00,24.16,24.2,24.16,24.19,447200.0,14.9095,14.9342,14.9095,14.928,447200.0
2008-05-15 11:25:00,24.19,24.2,24.16,24.18,242500.0,14.928,14.9342,14.9095,14.9218,242500.0
2008-05-15 11:30:00,24.19,24.19,24.15,24.17,455800.0,14.928,14.928,14.9033,14.9157,455800.0
2008-05-15 11:35:00,24.18,24.18,24.1,24.13,544000.0,14.9218,14.9218,14.8725,14.891,544000.0
2008-05-15 11:40:00,24.13,24.15,24.1,24.12,662600.0,14.891,14.9033,14.8725,14.8848,662600.0
2008-05-15 11:45:00,24.12,24.13,24.1,24.12,297900.0,14.8848,14.891,14.8725,14.8848,297900.0
2008-05-15 11:50:00,24.13,24.13,24.1,24.11,400900.0,14.891,14.891,14.8725,14.8786,400900.0
2008-05-15 11:55:00,24.12,24.15,24.11,24.15,315900.0,14.8848,14.9033,14.8786,14.9033,315900.0
2008-05-15 12:00:00,24.15,24.2,24.14,24.19,457900.0,14.9033,14.9342,14.8972,14.928,457900.0
2008-05-15 12:05:00,24.2,24.21,24.17,24.2,581100.0,14.9342,14.9403,14.9157,14.9342,581100.0
2008-05-15 12:10:00,24.2,24.23,24.18,24.23,343300.0,14.9342,14.9527,14.9218,14.9527,343300.0
2008-05-15 12:15:00,24.22,24.23,24.19,24.21,427700.0,14.9465,14.9527,14.928,14.9403,427700.0
2008-05-15 12:20:00,24.2,24.27,24.2,24.26,674700.0,14.9342,14.9774,14.9342,14.9712,674700.0
2008-05-15 12:25:00,24.25,24.27,24.23,24.26,253000.0,14.965,14.9774,14.9527,14.9712,253000.0
2008-05-15 12:30:00,24.26,24.3,24.25,24.26,547600.0,14.9712,14.9959,14.965,14.9712,547600.0
2008-05-15 12:35:00,24.25,24.3,24.24,24.29,410200.0,14.965,14.9959,14.9589,14.9897,410200.0
2008-05-15 12:40:00,24.28,24.3,24.26,24.28,445400.0,14.9835,14.9959,14.9712,14.9835,445400.0
2008-05-15 12:45:00,24.29,24.3,24.25,24.26,470800.0,14.9897,14.9959,14.965,14.9712,470800.0
2008-05-15 12:50:00,24.25,24.25,24.17,24.2,428900.0,14.965,14.965,14.9157,14.9342,428900.0
2008-05-15 12:55:00,24.21,24.21,24.16,24.17,495300.0,14.9403,14.9403,14.9095,14.9157,495300.0
2008-05-15 13:00:00,24.17,24.3,24.16,24.29,725300.0,14.9157,14.9959,14.9095,14.9897,725300.0
2008-05-15 13:05:00,24.3,24.32,24.24,24.24,503500.0,14.9959,15.0082,14.9589,14.9589,503500.0
2008-05-15 13:10:00,24.25,24.28,24.23,24.27,387100.0,14.965,14.9835,14.9527,14.9774,387100.0
2008-05-15 13:15:00,24.26,24.31,24.25,24.3,523200.0,14.9712,15.0021,14.965,14.9959,523200.0
2008-05-15 13:20:00,24.29,24.3,24.26,24.3,395600.0,14.9897,14.9959,14.9712,14.9959,395600.0
2008-05-15 13:25:00,24.3,24.3,24.29,24.29,180400.0,14.9959,14.9959,14.9897,14.9897,180400.0
2008-05-15 13:30:00,24.29,24.35,24.29,24.33,754100.0,14.9897,15.0267,14.9897,15.0144,754100.0
2008-05-15 13:35:00,24.33,24.35,24.28,24.3,863800.0,15.0144,15.0267,14.9835,14.9959,863800.0
2008-05-15 13:40:00,24.3,24.34,24.29,24.33,275500.0,14.9959,15.0206,14.9897,15.0144,275500.0
2008-05-15 13:45:00,24.33,24.4,24.33,24.39,612300.0,15.0144,15.0576,15.0144,15.0514,612300.0
2008-05-15 13:50:00,24.39,24.41,24.38,24.39,620900.0,15.0514,15.0638,15.0453,15.0514,620900.0
2008-05-15 13:55:00,24.4,24.45,24.39,24.43,1470600.0,15.0576,15.0885,15.0514,15.0761,1470600.0
2008-05-15 14:00:00,24.42,24.47,24.42,24.46,473700.0,15.0699,15.1008,15.0699,15.0946,473700.0
2008-05-15 14:05:00,24.47,24.53,24.46,24.52,1303100.0,15.1008,15.1378,15.0946,15.1317,1303100.0
2008-05-15 14:10:00,24.53,24.6,24.52,24.59,1409200.0,15.1378,15.181,15.1317,15.1749,1409200.0
2008-05-15 14:15:00,24.59,24.61,24.54,24.55,1418600.0,15.1749,15.1872,15.144,15.1502,1418600.0
2008-05-15 14:20:00,24.56,24.62,24.55,24.61,1268900.0,15.1563,15.1934,15.1502,15.1872,1268900.0
2008-05-15 14:25:00,24.61,24.61,24.51,24.53,1366700.0,15.1872,15.1872,15.1255,15.1378,1366700.0
2008-05-15 14:30:00,24.54,24.55,24.49,24.53,821200.0,15.144,15.1502,15.1131,15.1378,821200.0
2008-05-15 14:35:00,24.53,24.55,24.51,24.53,782900.0,15.1378,15.1502,15.1255,15.1378,782900.0
2008-05-15 14:40:00,24.52,24.57,24.51,24.56,390900.0,15.1317,15.1625,15.1255,15.1563,390900.0
2008-05-15 14:45:00,24.56,24.59,24.53,24.53,1007500.0,15.1563,15.1749,15.1378,15.1378,1007500.0
2008-05-15 14:50:00,24.54,24.63,24.53,24.62,1338000.0,15.144,15.1995,15.1378,15.1934,1338000.0
2008-05-15 14:55:00,24.61,24.62,24.57,24.6,610900.0,15.1872,15.1934,15.1625,15.181,610900.0
2008-05-15 15:00:00,24.59,24.61,24.56,24.58,409800.0,15.1749,15.1872,15.1563,15.1687,409800.0
2008-05-15 15:05:00,24.58,24.66,24.57,24.64,1065500.0,15.1687,15.2181,15.1625,15.2057,1065500.0
2008-05-15 15:10:00,24.64,24.74,24.64,24.73,1553400.0,15.2057,15.2674,15.2057,15.2612,1553400.0
2008-05-15 15:15:00,24.72,24.84,24.72,24.79,1890000.0,15.2551,15.3291,15.2551,15.2983,1890000.0
2008-05-15 15:20:00,24.8,24.87,24.78,24.87,2292300.0,15.3044,15.3476,15.2921,15.3476,2292300.0
2008-05-15 15:25:00,24.86,24.95,24.86,24.95,2128300.0,15.3415,15.397,15.3415,15.397,2128300.0
2008-05-15 15:30:00,24.94,24.98,24.91,24.91,3919700.0,15.3908,15.4155,15.3723,15.3723,3919700.0
2008-05-15 15:35:00,24.91,24.95,24.91,24.94,1555100.0,15.3723,15.397,15.3723,15.3908,1555100.0
2008-05-15 15:40:00,24.94,24.98,24.94,24.98,2223800.0,15.3908,15.4155,15.3908,15.4155,2223800.0
2008-05-15 15:45:00,24.98,24.99,24.97,24.98,3469600.0,15.4155,15.4217,15.4094,15.4155,3469600.0
2008-05-15 15:50:00,24.98,24.99,24.93,24.95,3548600.0,15.4155,15.4217,15.3847,15.397,3548600.0
2008-05-15 15:55:00,24.94,24.99,24.9,24.99,4859700.0,15.3908,15.4217,15.3662,15.4217,4859700.0
2008-05-16 09:30:00,24.99,25.0,24.82,24.86,7085500.0,15.4217,15.4279,15.3168,15.3415,7085500.0
2008-05-16 09:35:00,24.85,24.92,24.82,24.91,1004800.0,15.3353,15.3785,15.3168,15.3723,1004800.0
2008-05-16 09:40:00,24.91,24.92,24.71,24.73,717500.0,15.3723,15.3785,15.2489,15.2612,717500.0
2008-05-16 09:45:00,24.73,24.78,24.71,24.76,1327900.0,15.2612,15.2921,15.2489,15.2798,1327900.0
2008-05-16 09:50:00,24.76,24.77,24.72,24.73,600100.0,15.2798,15.2859,15.2551,15.2612,600100.0
2008-05-16 09:55:00,24.73,24.8,24.68,24.8,893100.0,15.2612,15.3044,15.2304,15.3044,893100.0
2008-05-16 10:00:00,24.81,24.85,24.77,24.77,901000.0,15.3106,15.3353,15.2859,15.2859,901000.0
2008-05-16 10:05:00,24.77,24.81,24.71,24.71,862500.0,15.2859,15.3106,15.2489,15.2489,862500.0
2008-05-16 10:10:00,24.71,24.71,24.63,24.69,1395400.0,15.2489,15.2489,15.1995,15.2366,1395400.0
2008-05-16 10:15:00,24.7,24.82,24.68,24.79,768300.0,15.2427,15.3168,15.2304,15.2983,768300.0
2008-05-16 10:20:00,24.79,24.84,24.68,24.69,916600.0,15.2983,15.3291,15.2304,15.2366,916600.0
2008-05-16 10:25:00,24.69,24.77,24.69,24.75,495100.0,15.2366,15.2859,15.2366,15.2736,495100.0
2008-05-16 10:30:00,24.75,24.76,24.72,24.76,675600.0,15.2736,15.2798,15.2551,15.2798,675600.0
2008-05-16 10:35:00,24.75,24.78,24.7,24.73,445300.0,15.2736,15.2921,15.2427,15.2612,445300.0
2008-05-16 10:40:00,24.72,24.76,24.72,24.73,519300.0,15.2551,15.2798,15.2551,15.2612,519300.0
2008-05-16 10:45:00,24.72,24.74,24.69,24.69,514700.0,15.2551,15.2674,15.2366,15.2366,514700.0
2008-05-16 10:50:00,24.7,24.71,24.63,24.63,465400.0,15.2427,15.2489,15.1995,15.1995,465400.0
2008-05-16 10:55:00,24.63,24.65,24.61,24.61,783400.0,15.1995,15.2119,15.1872,15.1872,783400.0
2008-05-16 11:00:00,24.61,24.62,24.53,24.54,1323600.0,15.1872,15.1934,15.1378,15.144,1323600.0
2008-05-16 11:05:00,24.54,24.63,24.52,24.62,948700.0,15.144,15.1995,15.1317,15.1934,948700.0
2008-05-16 11:10:00,24.63,24.63,24.55,24.55,343200.0,15.1995,15.1995,15.1502,15.1502,343200.0
2008-05-16 11:15:00,24.55,24.6,24.54,24.58,417400.0,15.1502,15.181,15.144,15.1687,417400.0
2008-05-16 11:20:00,24.58,24.64,24.57,24.58,587700.0,15.1687,15.2057,15.1625,15.1687,587700.0
2008-05-16 11:25:00,24.58,24.63,24.58,24.61,266000.0,15.1687,15.1995,15.1687,15.1872,266000.0
2008-05-16 11:30:00,24.62,24.68,24.6,24.67,424200.0,15.1934,15.2304,15.181,15.2242,424200.0
2008-05-16 11:35:00,24.68,24.7,24.66,24.67,612000.0,15.2304,15.2427,15.2181,15.2242,612000.0
2008-05-16 11:40:00,24.66,24.68,24.62,24.65,560800.0,15.2181,15.2304,15.1934,15.2119,560800.0
2008-05-16 11:45:00,24.65,24.74,24.65,24.71,367400.0,15.2119,15.2674,15.2119,15.2489,367400.0
2008-05-16 11:50:00,24.71,24.74,24.68,24.68,353000.0,15.2489,15.2674,15.2304,15.2304,353000.0
2008-05-16 11:55:00,24.68,24.7,24.65,24.65,255700.0,15.2304,15.2427,15.2119,15.2119,255700.0
2008-05-16 12:00:00,24.65,24.66,24.65,24.66,230200.0,15.2119,15.2181,15.2119,15.2181,230200.0
2008-05-16 12:05:00,24.66,24.7,24.65,24.68,530000.0,15.2181,15.2427,15.2119,15.2304,530000.0
2008-05-16 12:10:00,24.68,24.72,24.68,24.69,712200.0,15.2304,15.2551,15.2304,15.2366,712200.0
2008-05-16 12:15:00,24.7,24.78,24.7,24.77,701900.0,15.2427,15.2921,15.2427,15.2859,701900.0
2008-05-16 12:20:00,24.77,24.78,24.7,24.7,266300.0,15.2859,15.2921,15.2427,15.2427,266300.0
2008-05-16 12:25:00,24.71,24.74,24.7,24.73,256800.0,15.2489,15.2674,15.2427,15.2612,256800.0
2008-05-16 12:30:00,24.73,24.8,24.73,24.75,1843600.0,15.2612,15.3044,15.2612,15.2736,1843600.0
2008-05-16 12:35:00,24.75,24.82,24.75,24.82,398000.0,15.2736,15.3168,15.2736,15.3168,398000.0
2008-05-16 12:40:00,24.82,24.85,24.8,24.83,673700.0,15.3168,15.3353,15.3044,15.323,673700.0
2008-05-16 12:45:00,24.84,24.86,24.83,24.83,588700.0,15.3291,15.3415,15.323,15.323,588700.0
2008-05-16 12:50:00,24.83,24.87,24.83,24.86,1013300.0,15.323,15.3476,15.323,15.3415,1013300.0
2008-05-16 12:55:00,24.86,24.9,24.86,24.86,392000.0,15.3415,15.3662,15.3415,15.3415,392000.0
2008-05-16 13:00:00,24.86,24.87,24.83,24.85,320500.0,15.3415,15.3476,15.323,15.3353,320500.0
2008-05-16 13:05:00,24.86,24.88,24.85,24.88,390900.0,15.3415,15.3538,15.3353,15.3538,390900.0
2008-05-16 13:10:00,24.87,24.91,24.87,24.89,971300.0,15.3476,15.3723,15.3476,15.36,971300.0
2008-05-16 13:15:00,24.88,24.89,24.82,24.83,729000.0,15.3538,15.36,15.3168,15.323,729000.0
2008-05-16 13:20:00,24.83,24.87,24.81,24.87,375600.0,15.323,15.3476,15.3106,15.3476,375600.0
2008-05-16 13:25:00,24.87,24.87,24.83,24.83,192600.0,15.3476,15.3476,15.323,15.323,192600.0
2008-05-16 13:30:00,24.83,24.84,24.8,24.83,492400.0,15.323,15.3291,15.3044,15.323,492400.0
2008-05-16 13:35:00,24.82,24.83,24.77,24.79,993500.0,15.3168,15.323,15.2859,15.2983,993500.0
2008-05-16 13:40:00,24.79,24.81,24.77,24.79,1065000.0,15.2983,15.3106,15.2859,15.2983,1065000.0
2008-05-16 13:45:00,24.79,24.85,24.79,24.84,640000.0,15.2983,15.3353,15.2983,15.3291,640000.0
2008-05-16 13:50:00,24.85,24.86,24.8,24.81,430500.0,15.3353,15.3415,15.3044,15.3106,430500.0
2008-05-16 13:55:00,24.81,24.9,24.81,24.89,609600.0,15.3106,15.3662,15.3106,15.36,609600.0
2008-05-16 14:00:00,24.89,24.9,24.84,24.84,713900.0,15.36,15.3662,15.3291,15.3291,713900.0
2008-05-16 14:05:00,24.85,24.85,24.83,24.83,238900.0,15.3353,15.3353,15.323,15.323,238900.0
2008-05-16 14:10:00,24.83,24.87,24.83,24.86,860200.0,15.323,15.3476,15.323,15.3415,860200.0
2008-05-16 14:15:00,24.86,24.91,24.86,24.9,656200.0,15.3415,15.3723,15.3415,15.3662,656200.0
2008-05-16 14:20:00,24.91,24.94,24.9,24.92,489400.0,15.3723,15.3908,15.3662,15.3785,489400.0
2008-05-16 14:25:00,24.92,24.95,24.91,24.92,545200.0,15.3785,15.397,15.3723,15.3785,545200.0
2008-05-16 14:30:00,24.93,24.94,24.92,24.93,248300.0,15.3847,15.3908,15.3785,15.3847,248300.0
2008-05-16 14:35:00,24.94,24.95,24.85,24.95,309600.0,15.3908,15.397,15.3353,15.397,309600.0
2008-05-16 14:40:00,24.95,24.98,24.85,24.97,864900.0,15.397,15.4155,15.3353,15.4094,864900.0
2008-05-16 14:45:00,24.97,24.99,24.96,24.96,417000.0,15.4094,15.4217,15.4032,15.4032,417000.0
2008-05-16 14:50:00,24.97,24.98,24.94,24.97,452300.0,15.4094,15.4155,15.3908,15.4094,452300.0
2008-05-16 14:55:00,24.97,24.98,24.95,24.96,564800.0,15.4094,15.4155,15.397,15.4032,564800.0
2008-05-16 15:00:00,24.96,24.97,24.92,24.92,825000.0,15.4032,15.4094,15.3785,15.3785,825000.0
2008-05-16 15:05:00,24.92,24.96,24.92,24.96,712700.0,15.3785,15.4032,15.3785,15.4032,712700.0
2008-05-16 15:10:00,24.96,24.98,24.94,24.94,686100.0,15.4032,15.4155,15.3908,15.3908,686100.0
2008-05-16 15:15:00,24.94,24.98,24.85,24.98,526900.0,15.3908,15.4155,15.3353,15.4155,526900.0
2008-05-16 15:20:00,24.97,24.99,24.97,24.98,439600.0,15.4094,15.4217,15.4094,15.4155,439600.0
2008-05-16 15:25:00,24.98,24.99,24.95,24.95,547100.0,15.4155,15.4217,15.397,15.397,547100.0
2008-05-16 15:30:00,24.95,24.96,24.92,24.96,952400.0,15.397,15.4032,15.3785,15.4032,952400.0
2008-05-16 15:35:00,24.95,24.99,24.95,24.99,579400.0,15.397,15.4217,15.397,15.4217,579400.0
2008-05-16 15:40:00,24.98,25.0,24.98,24.98,557800.0,15.4155,15.4279,15.4155,15.4155,557800.0
2008-05-16 15:45:00,24.98,24.99,24.96,24.99,566500.0,15.4155,15.4217,15.4032,15.4217,566500.0
2008-05-16 15:50:00,24.99,24.99,24.98,24.98,682100.0,15.4217,15.4217,15.4155,15.4155,682100.0
2008-05-16 15:55:00,24.98,25.0,24.98,24.99,1438700.0,15.4155,15.4279,15.4155,15.4217,1438700.0
2008-05-19 09:30:00,25.19,25.22,25.07,25.07,1646600.0,15.5451,15.5636,15.4711,15.4711,1646600.0
2008-05-19 09:35:00,25.08,25.08,24.91,24.93,1040900.0,15.4772,15.4772,15.3723,15.3847,1040900.0
2008-05-19 09:40:00,24.93,25.11,24.92,25.06,1405000.0,15.3847,15.4958,15.3785,15.4649,1405000.0
2008-05-19 09:45:00,25.06,25.12,25.05,25.07,1253400.0,15.4649,15.5019,15.4587,15.4711,1253400.0
2008-05-19 09:50:00,25.07,25.2,25.06,25.18,1175300.0,15.4711,15.5513,15.4649,15.539,1175300.0
2008-05-19 09:55:00,25.18,25.18,25.07,25.13,666300.0,15.539,15.539,15.4711,15.5081,666300.0
2008-05-19 10:00:00,25.12,25.15,25.07,25.09,725100.0,15.5019,15.5204,15.4711,15.4834,725100.0
2008-05-19 10:05:00,25.08,25.18,25.08,25.16,892900.0,15.4772,15.539,15.4772,15.5266,892900.0
2008-05-19 10:10:00,25.16,25.22,25.13,25.16,950200.0,15.5266,15.5636,15.5081,15.5266,950200.0
2008-05-19 10:15:00,25.16,25.19,25.14,25.15,776800.0,15.5266,15.5451,15.5143,15.5204,776800.0
2008-05-19 10:20:00,25.14,25.19,25.14,25.19,501100.0,15.5143,15.5451,15.5143,15.5451,501100.0
2008-05-19 10:25:00,25.18,25.2,25.16,25.19,709400.0,15.539,15.5513,15.5266,15.5451,709400.0
2008-05-19 10:30:00,25.19,25.21,25.18,25.2,328000.0,15.5451,15.5575,15.539,15.5513,328000.0
2008-05-19 10:35:00,25.21,25.22,25.19,25.2,716900.0,15.5575,15.5636,15.5451,15.5513,716900.0
2008-05-19 10:40:00,25.2,25.2,25.13,25.13,826000.0,15.5513,15.5513,15.5081,15.5081,826000.0
2008-05-19 10:45:00,25.13,25.17,25.11,25.15,515400.0,15.5081,15.5328,15.4958,15.5204,515400.0
2008-05-19 10:50:00,25.15,25.17,25.11,25.14,779200.0,15.5204,15.5328,15.4958,15.5143,779200.0
2008-05-19 10:55:00,25.15,25.17,25.14,25.17,169400.0,15.5204,15.5328,15.5143,15.5328,169400.0
2008-05-19 11:00:00,25.17,25.18,25.15,25.17,468400.0,15.5328,15.539,15.5204,15.5328,468400.0
2008-05-19 11:05:00,25.17,25.2,25.16,25.18,881900.0,15.5328,15.5513,15.5266,15.539,881900.0
2008-05-19 11:10:00,25.18,25.2,25.17,25.2,307900.0,15.539,15.5513,15.5328,15.5513,307900.0
2008-05-19 11:15:00,25.19,25.25,25.18,25.22,825700.0,15.5451,15.5821,15.539,15.5636,825700.0
2008-05-19 11:20:00,25.22,25.23,25.21,25.22,548200.0,15.5636,15.5698,15.5575,15.5636,548200.0
2008-05-19 11:25:00,25.22,25.24,25.21,25.21,1168500.0,15.5636,15.576,15.5575,15.5575,1168500.0
2008-05-19 11:30:00,25.22,25.27,25.21,25.26,649400.0,15.5636,15.5945,15.5575,15.5883,649400.0
2008-05-19 11:35:00,25.26,25.28,25.24,25.25,425900.0,15.5883,15.6007,15.576,15.5821,425900.0
2008-05-19 11:40:00,25.25,25.27,25.23,25.26,786000.0,15.5821,15.5945,15.5698,15.5883,786000.0
2008-05-19 11:45:00,25.26,25.29,25.23,25.24,746100.0,15.5883,15.6068,15.5698,15.576,746100.0
2008-05-19 11:50:00,25.24,25.24,25.17,25.18,613300.0,15.576,15.576,15.5328,15.539,613300.0
2008-05-19 11:55:00,25.18,25.2,25.18,25.18,424200.0,15.539,15.5513,15.539,15.539,424200.0
2008-05-19 12:00:00,25.18,25.18,25.15,25.15,954200.0,15.539,15.539,15.5204,15.5204,954200.0
2008-05-19 12:05:00,25.16,25.17,25.14,25.17,323900.0,15.5266,15.5328,15.5143,15.5328,323900.0
2008-05-19 12:10:00,25.17,25.23,25.15,25.21,681300.0,15.5328,15.5698,15.5204,15.5575,681300.0
2008-05-19 12:15:00,25.21,25.22,25.17,25.17,607500.0,15.5575,15.5636,15.5328,15.5328,607500.0
2008-05-19 12:20:00,25.17,25.19,25.14,25.16,566200.0,15.5328,15.5451,15.5143,15.5266,566200.0
2008-05-19 12:25:00,25.16,25.19,25.16,25.17,406300.0,15.5266,15.5451,15.5266,15.5328,406300.0
2008-05-19 12:30:00,25.18,25.22,25.17,25.18,363600.0,15.539,15.5636,15.5328,15.539,363600.0
2008-05-19 12:35:00,25.18,25.19,25.16,25.16,243200.0,15.539,15.5451,15.5266,15.5266,243200.0
2008-05-19 12:40:00,25.16,25.18,25.15,25.15,321200.0,15.5266,15.539,15.5204,15.5204,321200.0
2008-05-19 12:45:00,25.16,25.16,25.14,25.14,188600.0,15.5266,15.5266,15.5143,15.5143,188600.0
2008-05-19 12:50:00,25.14,25.16,25.12,25.15,519300.0,15.5143,15.5266,15.5019,15.5204,519300.0
2008-05-19 12:55:00,25.14,25.15,25.12,25.15,403500.0,15.5143,15.5204,15.5019,15.5204,403500.0
2008-05-19 13:00:00,25.14,25.2,25.14,25.19,562500.0,15.5143,15.5513,15.5143,15.5451,562500.0
2008-05-19 13:05:00,25.18,25.2,25.17,25.18,188400.0,15.539,15.5513,15.5328,15.539,188400.0
2008-05-19 13:10:00,25.18,25.19,25.17,25.17,160600.0,15.539,15.5451,15.5328,15.5328,160600.0
2008-05-19 13:15:00,25.17,25.19,25.17,25.18,171600.0,15.5328,15.5451,15.5328,15.539,171600.0
2008-05-19 13:20:00,25.18,25.19,25.17,25.19,239800.0,15.539,15.5451,15.5328,15.5451,239800.0
2008-05-19 13:25:00,25.19,25.28,25.18,25.27,645800.0,15.5451,15.6007,15.539,15.5945,645800.0
2008-05-19 13:30:00,25.27,25.27,25.24,25.24,222900.0,15.5945,15.5945,15.576,15.576,222900.0
2008-05-19 13:35:00,25.24,25.25,25.22,25.23,250700.0,15.576,15.5821,15.5636,15.5698,250700.0
2008-05-19 13:40:00,25.22,25.25,25.22,25.23,475000.0,15.5636,15.5821,15.5636,15.5698,475000.0
2008-05-19 13:45:00,25.22,25.23,25.18,25.2,366000.0,15.5636,15.5698,15.539,15.5513,366000.0
2008-05-19 13:50:00,25.2,25.2,25.18,25.19,510300.0,15.5513,15.5513,15.539,15.5451,510300.0
2008-05-19 13:55:00,25.2,25.2,25.05,25.08,1457700.0,15.5513,15.5513,15.4587,15.4772,1457700.0
2008-05-19 14:00:00,25.08,25.11,25.05,25.06,828600.0,15.4772,15.4958,15.4587,15.4649,828600.0
2008-05-19 14:05:00,25.07,25.09,24.92,25.01,1616900.0,15.4711,15.4834,15.3785,15.434,1616900.0
2008-05-19 14:10:00,25.01,25.04,24.93,25.04,1163000.0,15.434,15.4526,15.3847,15.4526,1163000.0
2008-05-19 14:15:00,25.04,25.04,24.88,24.98,1083100.0,15.4526,15.4526,15.3538,15.4155,1083100.0
2008-05-19 14:20:00,24.97,24.98,24.87,24.93,1314000.0,15.4094,15.4155,15.3476,15.3847,1314000.0
2008-05-19 14:25:00,24.92,24.94,24.79,24.86,1563500.0,15.3785,15.3908,15.2983,15.3415,1563500.0
2008-05-19 14:30:00,24.86,24.91,24.85,24.89,455600.0,15.3415,15.3723,15.3353,15.36,455600.0
2008-05-19 14:35:00,24.89,24.96,24.88,24.95,502500.0,15.36,15.4032,15.3538,15.397,502500.0
2008-05-19 14:40:00,24.96,24.99,24.95,24.99,667900.0,15.4032,15.4217,15.397,15.4217,667900.0
2008-05-19 14:45:00,24.98,25.0,24.93,24.93,946000.0,15.4155,15.4279,15.3847,15.3847,946000.0
2008-05-19 14:50:00,24.93,24.98,24.91,24.97,430600.0,15.3847,15.4155,15.3723,15.4094,430600.0
2008-05-19 14:55:00,24.98,24.98,24.95,24.97,402600.0,15.4155,15.4155,15.397,15.4094,402600.0
2008-05-19 15:00:00,24.97,24.97,24.91,24.92,326600.0,15.4094,15.4094,15.3723,15.3785,326600.0
2008-05-19 15:05:00,24.92,24.96,24.87,24.95,1579500.0,15.3785,15.4032,15.3476,15.397,1579500.0
2008-05-19 15:10:00,24.95,25.0,24.93,24.94,467900.0,15.397,15.4279,15.3847,15.3908,467900.0
2008-05-19 15:15:00,24.94,24.96,24.91,24.92,516100.0,15.3908,15.4032,15.3723,15.3785,516100.0
2008-05-19 15:20:00,24.92,24.96,24.91,24.93,879900.0,15.3785,15.4032,15.3723,15.3847,879900.0
2008-05-19 15:25:00,24.93,24.95,24.91,24.95,372000.0,15.3847,15.397,15.3723,15.397,372000.0
2008-05-19 15:30:00,24.94,24.95,24.9,24.91,848500.0,15.3908,15.397,15.3662,15.3723,848500.0
2008-05-19 15:35:00,24.91,24.92,24.81,24.84,1391500.0,15.3723,15.3785,15.3106,15.3291,1391500.0
2008-05-19 15:40:00,24.83,24.89,24.82,24.88,1408700.0,15.323,15.36,15.3168,15.3538,1408700.0
2008-05-19 15:45:00,24.88,24.9,24.85,24.89,768900.0,15.3538,15.3662,15.3353,15.36,768900.0
2008-05-19 15:50:00,24.88,24.91,24.88,24.91,876100.0,15.3538,15.3723,15.3538,15.3723,876100.0
2008-05-19 15:55:00,24.91,24.91,24.86,24.86,1382600.0,15.3723,15.3723,15.3415,15.3415,1382600.0
2008-05-20 09:30:00,24.56,24.62,24.34,24.37,1795900.0,15.1563,15.1934,15.0206,15.0391,1795900.0
2008-05-20 09:35:00,24.37,24.5,24.35,24.47,1200500.0,15.0391,15.1193,15.0267,15.1008,1200500.0
2008-05-20 09:40:00,24.46,24.5,24.38,24.45,1236800.0,15.0946,15.1193,15.0453,15.0885,1236800.0
2008-05-20 09:45:00,24.46,24.51,24.43,24.43,975100.0,15.0946,15.1255,15.0761,15.0761,975100.0
2008-05-20 09:50:00,24.44,24.45,24.23,24.28,1885300.0,15.0823,15.0885,14.9527,14.9835,1885300.0
2008-05-20 09:55:00,24.27,24.28,24.21,24.22,1373400.0,14.9774,14.9835,14.9403,14.9465,1373400.0
2008-05-20 10:00:00,24.21,24.23,24.07,24.1,2303500.0,14.9403,14.9527,14.854,14.8725,2303500.0
2008-05-20 10:05:00,24.09,24.25,24.08,24.2,1661700.0,14.8663,14.965,14.8601,14.9342,1661700.0
2008-05-20 10:10:00,24.2,24.27,24.13,24.23,1344000.0,14.9342,14.9774,14.891,14.9527,1344000.0
2008-05-20 10:15:00,24.23,24.24,24.14,24.16,859900.0,14.9527,14.9589,14.8972,14.9095,859900.0
2008-05-20 10:20:00,24.16,24.17,24.1,24.14,780300.0,14.9095,14.9157,14.8725,14.8972,780300.0
2008-05-20 10:25:00,24.14,24.25,24.13,24.22,806400.0,14.8972,14.965,14.891,14.9465,806400.0
2008-05-20 10:30:00,24.22,24.26,24.22,24.22,966800.0,14.9465,14.9712,14.9465,14.9465,966800.0
2008-05-20 10:35:00,24.23,24.25,24.18,24.18,801000.0,14.9527,14.965,14.9218,14.9218,801000.0
2008-05-20 10:40:00,24.18,24.2,24.16,24.18,1030000.0,14.9218,14.9342,14.9095,14.9218,1030000.0
2008-05-20 10:45:00,24.19,24.24,24.18,24.23,849100.0,14.928,14.9589,14.9218,14.9527,849100.0
2008-05-20 10:50:00,24.23,24.24,24.11,24.11,717000.0,14.9527,14.9589,14.8786,14.8786,717000.0
2008-05-20 10:55:00,24.12,24.19,24.11,24.19,505100.0,14.8848,14.928,14.8786,14.928,505100.0
2008-05-20 11:00:00,24.19,24.22,24.16,24.19,632700.0,14.928,14.9465,14.9095,14.928,632700.0
2008-05-20 11:05:00,24.19,24.22,24.1,24.1,1074500.0,14.928,14.9465,14.8725,14.8725,1074500.0
2008-05-20 11:10:00,24.1,24.14,24.06,24.07,955000.0,14.8725,14.8972,14.8478,14.854,955000.0
2008-05-20 11:15:00,24.08,24.08,24.04,24.06,1145300.0,14.8601,14.8601,14.8354,14.8478,1145300.0
2008-05-20 11:20:00,24.07,24.08,24.01,24.05,1474300.0,14.854,14.8601,14.8169,14.8416,1474300.0
2008-05-20 11:25:00,24.06,24.08,24.04,24.04,530200.0,14.8478,14.8601,14.8354,14.8354,530200.0
2008-05-20 11:30:00,24.04,24.05,23.8,24.02,616700.0,14.8354,14.8416,14.6873,14.8231,616700.0
2008-05-20 11:35:00,24.03,24.06,23.95,24.05,1504000.0,14.8293,14.8478,14.7799,14.8416,1504000.0
2008-05-20 11:40:00,24.04,24.05,23.94,23.94,714700.0,14.8354,14.8416,14.7737,14.7737,714700.0
2008-05-20 11:45:00,23.94,24.08,23.92,23.94,1682000.0,14.7737,14.8601,14.7614,14.7737,1682000.0
2008-05-20 11:50:00,23.94,24.0,23.94,24.0,558500.0,14.7737,14.8108,14.7737,14.8108,558500.0
2008-05-20 11:55:00,24.0,24.01,23.97,23.98,374100.0,14.8108,14.8169,14.7922,14.7984,374100.0
2008-05-20 12:00:00,23.98,23.99,23.92,23.98,435300.0,14.7984,14.8046,14.7614,14.7984,435300.0
2008-05-20 12:05:00,23.98,24.03,23.97,24.03,654700.0,14.7984,14.8293,14.7922,14.8293,654700.0
2008-05-20 12:10:00,24.03,24.1,24.02,24.1,610300.0,14.8293,14.8725,14.8231,14.8725,610300.0
2008-05-20 12:15:00,24.09,24.11,23.93,24.08,522000.0,14.8663,14.8786,14.7676,14.8601,522000.0
2008-05-20 12:20:00,24.08,24.18,24.07,24.16,690600.0,14.8601,14.9218,14.854,14.9095,690600.0
2008-05-20 12:25:00,24.16,24.18,24.09,24.09,771100.0,14.9095,14.9218,14.8663,14.8663,771100.0
2008-05-20 12:30:00,24.09,24.12,23.93,24.11,560800.0,14.8663,14.8848,14.7676,14.8786,560800.0
2008-05-20 12:35:00,24.1,24.14,24.09,24.09,346200.0,14.8725,14.8972,14.8663,14.8663,346200.0
2008-05-20 12:40:00,24.09,24.1,24.05,24.06,466700.0,14.8663,14.8725,14.8416,14.8478,466700.0
2008-05-20 12:45:00,24.07,24.07,24.03,24.03,341400.0,14.854,14.854,14.8293,14.8293,341400.0
2008-05-20 12:50:00,24.03,24.08,24.03,24.05,724400.0,14.8293,14.8601,14.8293,14.8416,724400.0
2008-05-20 12:55:00,24.04,24.11,24.04,24.1,350200.0,14.8354,14.8786,14.8354,14.8725,350200.0
2008-05-20 13:00:00,24.11,24.15,24.09,24.13,421400.0,14.8786,14.9033,14.8663,14.891,421400.0
2008-05-20 13:05:00,24.13,24.16,24.13,24.15,644500.0,14.891,14.9095,14.891,14.9033,644500.0
2008-05-20 13:10:00,24.15,24.17,24.15,24.17,240900.0,14.9033,14.9157,14.9033,14.9157,240900.0
2008-05-20 13:15:00,24.17,24.18,24.15,24.18,222500.0,14.9157,14.9218,14.9033,14.9218,222500.0
2008-05-20 13:20:00,24.17,24.18,24.05,24.06,635300.0,14.9157,14.9218,14.8416,14.8478,635300.0
2008-05-20 13:25:00,24.06,24.12,24.06,24.1,336600.0,14.8478,14.8848,14.8478,14.8725,336600.0
2008-05-20 13:30:00,24.1,24.11,24.05,24.07,313400.0,14.8725,14.8786,14.8416,14.854,313400.0
2008-05-20 13:35:00,24.08,24.08,24.05,24.06,238800.0,14.8601,14.8601,14.8416,14.8478,238800.0
2008-05-20 13:40:00,24.06,24.14,24.05,24.12,708400.0,14.8478,14.8972,14.8416,14.8848,708400.0
2008-05-20 13:45:00,24.12,24.13,24.08,24.13,279000.0,14.8848,14.891,14.8601,14.891,279000.0
2008-05-20 13:50:00,24.12,24.13,24.06,24.06,459500.0,14.8848,14.891,14.8478,14.8478,459500.0
2008-05-20 13:55:00,24.07,24.07,24.0,24.01,940200.0,14.854,14.854,14.8108,14.8169,940200.0
2008-05-20 14:00:00,24.01,24.04,23.99,24.0,580700.0,14.8169,14.8354,14.8046,14.8108,580700.0
2008-05-20 14:05:00,23.99,24.01,23.95,23.98,584300.0,14.8046,14.8169,14.7799,14.7984,584300.0
2008-05-20 14:10:00,23.99,24.0,23.97,23.98,435900.0,14.8046,14.8108,14.7922,14.7984,435900.0
2008-05-20 14:15:00,23.98,23.99,23.92,23.94,426800.0,14.7984,14.8046,14.7614,14.7737,426800.0
2008-05-20 14:20:00,23.93,24.04,23.93,24.04,745700.0,14.7676,14.8354,14.7676,14.8354,745700.0
2008-05-20 14:25:00,24.04,24.05,23.99,24.01,566100.0,14.8354,14.8416,14.8046,14.8169,566100.0
2008-05-20 14:30:00,24.01,24.1,23.93,24.08,667600.0,14.8169,14.8725,14.7676,14.8601,667600.0
2008-05-20 14:35:00,24.08,24.11,24.06,24.1,1047800.0,14.8601,14.8786,14.8478,14.8725,1047800.0
2008-05-20 14:40:00,24.09,24.1,24.06,24.07,282000.0,14.8663,14.8725,14.8478,14.854,282000.0
2008-05-20 14:45:00,24.08,24.09,24.02,24.04,391400.0,14.8601,14.8663,14.8231,14.8354,391400.0
2008-05-20 14:50:00,24.03,24.06,24.01,24.04,802000.0,14.8293,14.8478,14.8169,14.8354,802000.0
2008-05-20 14:55:00,24.05,24.05,23.95,23.97,976300.0,14.8416,14.8416,14.7799,14.7922,976300.0
2008-05-20 15:00:00,23.98,24.04,23.96,24.04,720500.0,14.7984,14.8354,14.7861,14.8354,720500.0
2008-05-20 15:05:00,24.04,24.09,24.03,24.06,453500.0,14.8354,14.8663,14.8293,14.8478,453500.0
2008-05-20 15:10:00,24.06,24.1,24.06,24.08,642000.0,14.8478,14.8725,14.8478,14.8601,642000.0
2008-05-20 15:15:00,24.08,24.13,24.05,24.12,603900.0,14.8601,14.891,14.8416,14.8848,603900.0
2008-05-20 15:20:00,24.11,24.12,24.02,24.07,827000.0,14.8786,14.8848,14.8231,14.854,827000.0
2008-05-20 15:25:00,24.08,24.09,24.05,24.08,1105700.0,14.8601,14.8663,14.8416,14.8601,1105700.0
2008-05-20 15:30:00,24.07,24.08,24.02,24.04,1155800.0,14.854,14.8601,14.8231,14.8354,1155800.0
2008-05-20 15:35:00,24.04,24.08,24.0,24.05,1343600.0,14.8354,14.8601,14.8108,14.8416,1343600.0
2008-05-20 15:40:00,24.05,24.06,23.99,24.02,1649600.0,14.8416,14.8478,14.8046,14.8231,1649600.0
2008-05-20 15:45:00,24.01,24.08,24.01,24.05,1816900.0,14.8169,14.8601,14.8169,14.8416,1816900.0
2008-05-20 15:50:00,24.05,24.11,24.05,24.1,1281000.0,14.8416,14.8786,14.8416,14.8725,1281000.0
2008-05-20 15:55:00,24.1,24.12,24.08,24.12,1601700.0,14.8725,14.8848,14.8601,14.8848,1601700.0
2008-05-21 09:30:00,23.89,24.19,23.87,24.03,1363300.0,14.7429,14.928,14.7305,14.8293,1363300.0
2008-05-21 09:35:00,24.03,24.18,23.98,24.18,812700.0,14.8293,14.9218,14.7984,14.9218,812700.0
2008-05-21 09:40:00,24.18,24.2,24.07,24.12,764100.0,14.9218,14.9342,14.854,14.8848,764100.0
2008-05-21 09:45:00,24.12,24.2,24.11,24.11,574900.0,14.8848,14.9342,14.8786,14.8786,574900.0
2008-05-21 09:50:00,24.11,24.11,23.88,23.89,1144600.0,14.8786,14.8786,14.7367,14.7429,1144600.0
2008-05-21 09:55:00,23.9,23.97,23.89,23.93,494800.0,14.749,14.7922,14.7429,14.7676,494800.0
2008-05-21 10:00:00,23.92,24.03,23.89,24.03,731200.0,14.7614,14.8293,14.7429,14.8293,731200.0
2008-05-21 10:05:00,24.03,24.08,23.87,23.9,1131200.0,14.8293,14.8601,14.7305,14.749,1131200.0
2008-05-21 10:10:00,23.91,23.92,23.85,23.9,1191200.0,14.7552,14.7614,14.7182,14.749,1191200.0
2008-05-21 10:15:00,23.9,23.91,23.84,23.89,568400.0,14.749,14.7552,14.712,14.7429,568400.0
2008-05-21 10:20:00,23.9,23.95,23.9,23.94,489700.0,14.749,14.7799,14.749,14.7737,489700.0
2008-05-21 10:25:00,23.95,24.04,23.89,24.02,608900.0,14.7799,14.8354,14.7429,14.8231,608900.0
2008-05-21 10:30:00,24.02,24.02,23.88,23.96,906000.0,14.8231,14.8231,14.7367,14.7861,906000.0
2008-05-21 10:35:00,23.97,23.99,23.94,23.97,527500.0,14.7922,14.8046,14.7737,14.7922,527500.0
2008-05-21 10:40:00,23.97,24.01,23.96,24.0,584900.0,14.7922,14.8169,14.7861,14.8108,584900.0
2008-05-21 10:45:00,24.0,24.01,23.92,23.92,250100.0,14.8108,14.8169,14.7614,14.7614,250100.0
2008-05-21 10:50:00,23.93,23.94,23.88,23.91,479300.0,14.7676,14.7737,14.7367,14.7552,479300.0
2008-05-21 10:55:00,23.91,23.93,23.85,23.85,388600.0,14.7552,14.7676,14.7182,14.7182,388600.0
2008-05-21 11:00:00,23.86,23.88,23.75,23.77,1177000.0,14.7244,14.7367,14.6565,14.6688,1177000.0
2008-05-21 11:05:00,23.77,23.78,23.72,23.74,1120800.0,14.6688,14.675,14.638,14.6503,1120800.0
2008-05-21 11:10:00,23.74,23.91,23.73,23.89,1537500.0,14.6503,14.7552,14.6441,14.7429,1537500.0
2008-05-21 11:15:00,23.88,23.92,23.85,23.89,693800.0,14.7367,14.7614,14.7182,14.7429,693800.0
2008-05-21 11:20:00,23.89,23.97,23.87,23.97,460700.0,14.7429,14.7922,14.7305,14.7922,460700.0
2008-05-21 11:25:00,23.97,24.0,23.94,23.98,676000.0,14.7922,14.8108,14.7737,14.7984,676000.0
2008-05-21 11:30:00,23.98,23.99,23.93,23.94,328500.0,14.7984,14.8046,14.7676,14.7737,328500.0
2008-05-21 11:35:00,23.94,24.01,23.94,23.98,487300.0,14.7737,14.8169,14.7737,14.7984,487300.0
2008-05-21 11:40:00,23.98,23.98,23.94,23.96,222800.0,14.7984,14.7984,14.7737,14.7861,222800.0
2008-05-21 11:45:00,23.97,23.99,23.94,23.99,543600.0,14.7922,14.8046,14.7737,14.8046,543600.0
2008-05-21 11:50:00,23.99,24.11,23.97,24.11,1197100.0,14.8046,14.8786,14.7922,14.8786,1197100.0
2008-05-21 11:55:00,24.11,24.16,24.04,24.04,1346200.0,14.8786,14.9095,14.8354,14.8354,1346200.0
2008-05-21 12:00:00,24.04,24.05,24.02,24.04,295100.0,14.8354,14.8416,14.8231,14.8354,295100.0
2008-05-21 12:05:00,24.05,24.05,23.96,23.97,595700.0,14.8416,14.8416,14.7861,14.7922,595700.0
2008-05-21 12:10:00,23.96,23.97,23.96,23.96,175100.0,14.7861,14.7922,14.7861,14.7861,175100.0
2008-05-21 12:15:00,23.97,23.97,23.92,23.93,293300.0,14.7922,14.7922,14.7614,14.7676,293300.0
2008-05-21 12:20:00,23.93,23.97,23.93,23.97,378800.0,14.7676,14.7922,14.7676,14.7922,378800.0
2008-05-21 12:25:00,23.97,24.05,23.95,24.05,321600.0,14.7922,14.8416,14.7799,14.8416,321600.0
2008-05-21 12:30:00,24.05,24.06,24.01,24.01,275900.0,14.8416,14.8478,14.8169,14.8169,275900.0
2008-05-21 12:35:00,24.0,24.01,23.93,23.96,468200.0,14.8108,14.8169,14.7676,14.7861,468200.0
2008-05-21 12:40:00,23.96,24.01,23.95,24.01,363200.0,14.7861,14.8169,14.7799,14.8169,363200.0
2008-05-21 12:45:00,24.01,24.01,23.95,23.97,310200.0,14.8169,14.8169,14.7799,14.7922,310200.0
2008-05-21 12:50:00,23.96,23.98,23.93,23.94,498700.0,14.7861,14.7984,14.7676,14.7737,498700.0
2008-05-21 12:55:00,23.94,23.97,23.94,23.94,131400.0,14.7737,14.7922,14.7737,14.7737,131400.0
2008-05-21 13:00:00,23.95,23.95,23.89,23.89,485400.0,14.7799,14.7799,14.7429,14.7429,485400.0
2008-05-21 13:05:00,23.89,23.9,23.85,23.88,646600.0,14.7429,14.749,14.7182,14.7367,646600.0
2008-05-21 13:10:00,23.88,23.91,23.88,23.88,225100.0,14.7367,14.7552,14.7367,14.7367,225100.0
2008-05-21 13:15:00,23.88,23.89,23.82,23.82,418300.0,14.7367,14.7429,14.6997,14.6997,418300.0
2008-05-21 13:20:00,23.83,23.84,23.79,23.83,381100.0,14.7058,14.712,14.6812,14.7058,381100.0
2008-05-21 13:25:00,23.83,23.85,23.83,23.83,449100.0,14.7058,14.7182,14.7058,14.7058,449100.0
2008-05-21 13:30:00,23.84,23.88,23.83,23.88,400000.0,14.712,14.7367,14.7058,14.7367,400000.0
2008-05-21 13:35:00,23.88,23.93,23.87,23.91,519600.0,14.7367,14.7676,14.7305,14.7552,519600.0
2008-05-21 13:40:00,23.92,23.92,23.89,23.9,349500.0,14.7614,14.7614,14.7429,14.749,349500.0
2008-05-21 13:45:00,23.9,23.91,23.86,23.88,461300.0,14.749,14.7552,14.7244,14.7367,461300.0
2008-05-21 13:50:00,23.87,23.88,23.84,23.85,571800.0,14.7305,14.7367,14.712,14.7182,571800.0
2008-05-21 13:55:00,23.86,23.87,23.79,23.81,553200.0,14.7244,14.7305,14.6812,14.6935,553200.0
2008-05-21 14:00:00,23.81,23.81,23.71,23.8,1726100.0,14.6935,14.6935,14.6318,14.6873,1726100.0
2008-05-21 14:05:00,23.8,23.81,23.7,23.72,1011500.0,14.6873,14.6935,14.6256,14.638,1011500.0
2008-05-21 14:10:00,23.71,23.76,23.68,23.74,1323900.0,14.6318,14.6626,14.6133,14.6503,1323900.0
2008-05-21 14:15:00,23.74,23.76,23.65,23.65,942900.0,14.6503,14.6626,14.5948,14.5948,942900.0
2008-05-21 14:20:00,23.66,23.75,23.64,23.7,2722400.0,14.6009,14.6565,14.5886,14.6256,2722400.0
2008-05-21 14:25:00,23.7,23.71,23.63,23.69,990900.0,14.6256,14.6318,14.5824,14.6194,990900.0
2008-05-21 14:30:00,23.69,23.74,23.6,23.6,900100.0,14.6194,14.6503,14.5639,14.5639,900100.0
2008-05-21 14:35:00,23.61,23.72,23.52,23.68,1368500.0,14.5701,14.638,14.5145,14.6133,1368500.0
2008-05-21 14:40:00,23.68,23.69,23.59,23.63,643300.0,14.6133,14.6194,14.5577,14.5824,643300.0
2008-05-21 14:45:00,23.63,23.67,23.6,23.61,867000.0,14.5824,14.6071,14.5639,14.5701,867000.0
2008-05-21 14:50:00,23.61,23.71,23.6,23.69,591000.0,14.5701,14.6318,14.5639,14.6194,591000.0
2008-05-21 14:55:00,23.68,23.74,23.68,23.74,580800.0,14.6133,14.6503,14.6133,14.6503,580800.0
2008-05-21 15:00:00,23.74,23.74,23.68,23.68,576700.0,14.6503,14.6503,14.6133,14.6133,576700.0
2008-05-21 15:05:00,23.69,23.71,23.64,23.68,937000.0,14.6194,14.6318,14.5886,14.6133,937000.0
2008-05-21 15:10:00,23.67,23.8,23.63,23.8,1235300.0,14.6071,14.6873,14.5824,14.6873,1235300.0
2008-05-21 15:15:00,23.81,23.82,23.68,23.73,870900.0,14.6935,14.6997,14.6133,14.6441,870900.0
2008-05-21 15:20:00,23.73,23.77,23.71,23.73,682400.0,14.6441,14.6688,14.6318,14.6441,682400.0
2008-05-21 15:25:00,23.73,23.81,23.72,23.77,1128500.0,14.6441,14.6935,14.638,14.6688,1128500.0
2008-05-21 15:30:00,23.78,23.8,23.76,23.79,841400.0,14.675,14.6873,14.6626,14.6812,841400.0
2008-05-21 15:35:00,23.78,23.8,23.71,23.72,552200.0,14.675,14.6873,14.6318,14.638,552200.0
2008-05-21 15:40:00,23.72,23.72,23.6,23.64,1555500.0,14.638,14.638,14.5639,14.5886,1555500.0
2008-05-21 15:45:00,23.63,23.76,23.63,23.73,1563100.0,14.5824,14.6626,14.5824,14.6441,1563100.0
2008-05-21 15:50:00,23.73,23.75,23.64,23.65,1416400.0,14.6441,14.6565,14.5886,14.5948,1416400.0
2008-05-21 15:55:00,23.65,23.71,23.61,23.68,2096800.0,14.5948,14.6318,14.5701,14.6133,2096800.0
2008-05-22 09:30:00,23.83,24.0,23.81,23.94,778900.0,14.7058,14.8108,14.6935,14.7737,778900.0
2008-05-22 09:35:00,23.94,23.99,23.87,23.89,479500.0,14.7737,14.8046,14.7305,14.7429,479500.0
2008-05-22 09:40:00,23.9,23.98,23.87,23.87,589900.0,14.749,14.7984,14.7305,14.7305,589900.0
2008-05-22 09:45:00,23.87,23.87,23.75,23.75,986400.0,14.7305,14.7305,14.6565,14.6565,986400.0
2008-05-22 09:50:00,23.75,23.93,23.73,23.93,553600.0,14.6565,14.7676,14.6441,14.7676,553600.0
2008-05-22 09:55:00,23.93,23.97,23.9,23.91,720200.0,14.7676,14.7922,14.749,14.7552,720200.0
2008-05-22 10:00:00,23.9,24.04,23.9,23.99,661200.0,14.749,14.8354,14.749,14.8046,661200.0
2008-05-22 10:05:00,24.0,24.04,23.95,23.96,617400.0,14.8108,14.8354,14.7799,14.7861,617400.0
2008-05-22 10:10:00,23.96,23.99,23.95,23.96,364000.0,14.7861,14.8046,14.7799,14.7861,364000.0
2008-05-22 10:15:00,23.95,23.97,23.89,23.93,528000.0,14.7799,14.7922,14.7429,14.7676,528000.0
2008-05-22 10:20:00,23.93,23.99,23.89,23.95,392700.0,14.7676,14.8046,14.7429,14.7799,392700.0
2008-05-22 10:25:00,23.95,23.99,23.9,23.99,508300.0,14.7799,14.8046,14.749,14.8046,508300.0
2008-05-22 10:30:00,24.0,24.13,23.99,24.05,1211300.0,14.8108,14.891,14.8046,14.8416,1211300.0
2008-05-22 10:35:00,24.05,24.07,23.98,24.02,462100.0,14.8416,14.854,14.7984,14.8231,462100.0
2008-05-22 10:40:00,24.03,24.03,23.9,23.93,397400.0,14.8293,14.8293,14.749,14.7676,397400.0
2008-05-22 10:45:00,23.93,24.01,23.92,23.99,386700.0,14.7676,14.8169,14.7614,14.8046,386700.0
2008-05-22 10:50:00,23.99,24.0,23.92,23.95,348600.0,14.8046,14.8108,14.7614,14.7799,348600.0
2008-05-22 10:55:00,23.94,24.01,23.94,23.98,236300.0,14.7737,14.8169,14.7737,14.7984,236300.0
2008-05-22 11:00:00,23.99,24.01,23.94,23.97,500100.0,14.8046,14.8169,14.7737,14.7922,500100.0
2008-05-22 11:05:00,23.97,23.99,23.92,23.93,530000.0,14.7922,14.8046,14.7614,14.7676,530000.0
2008-05-22 11:10:00,23.94,24.0,23.93,23.93,365200.0,14.7737,14.8108,14.7676,14.7676,365200.0
2008-05-22 11:15:00,23.93,23.95,23.9,23.9,342900.0,14.7676,14.7799,14.749,14.749,342900.0
2008-05-22 11:20:00,23.9,23.96,23.9,23.92,649200.0,14.749,14.7861,14.749,14.7614,649200.0
2008-05-22 11:25:00,23.93,23.93,23.88,23.89,424800.0,14.7676,14.7676,14.7367,14.7429,424800.0
2008-05-22 11:30:00,23.89,23.9,23.85,23.87,401100.0,14.7429,14.749,14.7182,14.7305,401100.0
2008-05-22 11:35:00,23.87,23.89,23.81,23.85,513900.0,14.7305,14.7429,14.6935,14.7182,513900.0
2008-05-22 11:40:00,23.85,23.86,23.8,23.82,404900.0,14.7182,14.7244,14.6873,14.6997,404900.0
2008-05-22 11:45:00,23.81,23.83,23.75,23.81,764900.0,14.6935,14.7058,14.6565,14.6935,764900.0
2008-05-22 11:50:00,23.81,23.9,23.79,23.89,814100.0,14.6935,14.749,14.6812,14.7429,814100.0
2008-05-22 11:55:00,23.89,23.9,23.86,23.9,319600.0,14.7429,14.749,14.7244,14.749,319600.0
2008-05-22 12:00:00,23.9,23.93,23.88,23.9,417800.0,14.749,14.7676,14.7367,14.749,417800.0
2008-05-22 12:05:00,23.9,23.91,23.84,23.84,336100.0,14.749,14.7552,14.712,14.712,336100.0
2008-05-22 12:10:00,23.84,23.85,23.8,23.83,500700.0,14.712,14.7182,14.6873,14.7058,500700.0
2008-05-22 12:15:00,23.83,23.84,23.77,23.79,498000.0,14.7058,14.712,14.6688,14.6812,498000.0
2008-05-22 12:20:00,23.79,23.85,23.78,23.85,684200.0,14.6812,14.7182,14.675,14.7182,684200.0
2008-05-22 12:25:00,23.84,23.87,23.83,23.87,168700.0,14.712,14.7305,14.7058,14.7305,168700.0
2008-05-22 12:30:00,23.86,23.88,23.81,23.82,395000.0,14.7244,14.7367,14.6935,14.6997,395000.0
2008-05-22 12:35:00,23.82,23.89,23.8,23.89,299000.0,14.6997,14.7429,14.6873,14.7429,299000.0
2008-05-22 12:40:00,23.88,23.91,23.88,23.89,183200.0,14.7367,14.7552,14.7367,14.7429,183200.0
2008-05-22 12:45:00,23.9,23.95,23.88,23.92,498100.0,14.749,14.7799,14.7367,14.7614,498100.0
2008-05-22 12:50:00,23.92,23.93,23.86,23.89,290900.0,14.7614,14.7676,14.7244,14.7429,290900.0
2008-05-22 12:55:00,23.88,23.9,23.85,23.89,286700.0,14.7367,14.749,14.7182,14.7429,286700.0
2008-05-22 13:00:00,23.89,23.96,23.88,23.95,862900.0,14.7429,14.7861,14.7367,14.7799,862900.0
2008-05-22 13:05:00,23.94,23.94,23.89,23.93,511100.0,14.7737,14.7737,14.7429,14.7676,511100.0
2008-05-22 13:10:00,23.93,23.93,23.87,23.89,621000.0,14.7676,14.7676,14.7305,14.7429,621000.0
2008-05-22 13:15:00,23.88,23.93,23.87,23.89,327600.0,14.7367,14.7676,14.7305,14.7429,327600.0
2008-05-22 13:20:00,23.9,23.92,23.87,23.88,596300.0,14.749,14.7614,14.7305,14.7367,596300.0
2008-05-22 13:25:00,23.88,23.93,23.87,23.93,263500.0,14.7367,14.7676,14.7305,14.7676,263500.0
2008-05-22 13:30:00,23.92,23.93,23.89,23.92,315900.0,14.7614,14.7676,14.7429,14.7614,315900.0
2008-05-22 13:35:00,23.92,23.96,23.91,23.93,293000.0,14.7614,14.7861,14.7552,14.7676,293000.0
2008-05-22 13:40:00,23.94,23.96,23.93,23.96,164500.0,14.7737,14.7861,14.7676,14.7861,164500.0
2008-05-22 13:45:00,23.96,24.0,23.94,24.0,239200.0,14.7861,14.8108,14.7737,14.8108,239200.0
2008-05-22 13:50:00,23.99,24.0,23.97,23.99,333000.0,14.8046,14.8108,14.7922,14.8046,333000.0
2008-05-22 13:55:00,23.98,23.99,23.93,23.93,235800.0,14.7984,14.8046,14.7676,14.7676,235800.0
2008-05-22 14:00:00,23.93,23.98,23.93,23.95,296100.0,14.7676,14.7984,14.7676,14.7799,296100.0
2008-05-22 14:05:00,23.97,24.0,23.93,23.94,506500.0,14.7922,14.8108,14.7676,14.7737,506500.0
2008-05-22 14:10:00,23.94,23.97,23.91,23.93,344400.0,14.7737,14.7922,14.7552,14.7676,344400.0
2008-05-22 14:15:00,23.92,23.95,23.88,23.93,540700.0,14.7614,14.7799,14.7367,14.7676,540700.0
2008-05-22 14:20:00,23.92,23.97,23.91,23.97,364800.0,14.7614,14.7922,14.7552,14.7922,364800.0
2008-05-22 14:25:00,23.97,23.99,23.92,23.95,362300.0,14.7922,14.8046,14.7614,14.7799,362300.0
2008-05-22 14:30:00,23.95,23.95,23.89,23.93,491100.0,14.7799,14.7799,14.7429,14.7676,491100.0
2008-05-22 14:35:00,23.92,23.98,23.92,23.98,611300.0,14.7614,14.7984,14.7614,14.7984,611300.0
2008-05-22 14:40:00,23.98,23.98,23.93,23.96,529900.0,14.7984,14.7984,14.7676,14.7861,529900.0
2008-05-22 14:45:00,23.95,23.99,23.95,23.96,116700.0,14.7799,14.8046,14.7799,14.7861,116700.0
2008-05-22 14:50:00,23.96,24.03,23.94,24.02,395300.0,14.7861,14.8293,14.7737,14.8231,395300.0
2008-05-22 14:55:00,24.01,24.03,23.96,23.99,350400.0,14.8169,14.8293,14.7861,14.8046,350400.0
2008-05-22 15:00:00,23.98,23.99,23.96,23.99,179900.0,14.7984,14.8046,14.7861,14.8046,179900.0
2008-05-22 15:05:00,23.99,24.01,23.97,23.98,200700.0,14.8046,14.8169,14.7922,14.7984,200700.0
2008-05-22 15:10:00,23.98,23.98,23.93,23.95,357800.0,14.7984,14.7984,14.7676,14.7799,357800.0
2008-05-22 15:15:00,23.95,23.96,23.92,23.92,289800.0,14.7799,14.7861,14.7614,14.7614,289800.0
2008-05-22 15:20:00,23.91,23.92,23.85,23.88,822600.0,14.7552,14.7614,14.7182,14.7367,822600.0
2008-05-22 15:25:00,23.88,23.91,23.85,23.86,311900.0,14.7367,14.7552,14.7182,14.7244,311900.0
2008-05-22 15:30:00,23.87,23.9,23.86,23.88,207100.0,14.7305,14.749,14.7244,14.7367,207100.0
2008-05-22 15:35:00,23.88,23.92,23.85,23.92,505500.0,14.7367,14.7614,14.7182,14.7614,505500.0
2008-05-22 15:40:00,23.91,23.95,23.87,23.88,460700.0,14.7552,14.7799,14.7305,14.7367,460700.0
2008-05-22 15:45:00,23.89,23.93,23.88,23.92,432700.0,14.7429,14.7676,14.7367,14.7614,432700.0
2008-05-22 15:50:00,23.92,23.93,23.9,23.91,485200.0,14.7614,14.7676,14.749,14.7552,485200.0
2008-05-22 15:55:00,23.91,23.92,23.87,23.89,964400.0,14.7552,14.7614,14.7305,14.7429,964400.0
2008-05-23 09:30:00,23.75,23.82,23.73,23.75,807000.0,14.6565,14.6997,14.6441,14.6565,807000.0
2008-05-23 09:35:00,23.76,23.76,23.71,23.75,618000.0,14.6626,14.6626,14.6318,14.6565,618000.0
2008-05-23 09:40:00,23.75,23.75,23.61,23.63,1206700.0,14.6565,14.6565,14.5701,14.5824,1206700.0
2008-05-23 09:45:00,23.64,23.64,23.5,23.51,1213400.0,14.5886,14.5886,14.5022,14.5084,1213400.0
2008-05-23 09:50:00,23.52,23.56,23.45,23.49,1234900.0,14.5145,14.5392,14.4713,14.496,1234900.0
2008-05-23 09:55:00,23.49,23.54,23.46,23.52,565600.0,14.496,14.5269,14.4775,14.5145,565600.0
2008-05-23 10:00:00,23.52,23.58,23.48,23.55,702600.0,14.5145,14.5516,14.4899,14.5331,702600.0
2008-05-23 10:05:00,23.55,23.59,23.54,23.56,452100.0,14.5331,14.5577,14.5269,14.5392,452100.0
2008-05-23 10:10:00,23.57,23.58,23.53,23.56,514000.0,14.5454,14.5516,14.5207,14.5392,514000.0
2008-05-23 10:15:00,23.57,23.64,23.55,23.63,760800.0,14.5454,14.5886,14.5331,14.5824,760800.0
2008-05-23 10:20:00,23.63,23.68,23.62,23.64,414400.0,14.5824,14.6133,14.5763,14.5886,414400.0
2008-05-23 10:25:00,23.64,23.64,23.55,23.56,433200.0,14.5886,14.5886,14.5331,14.5392,433200.0
2008-05-23 10:30:00,23.56,23.58,23.53,23.55,436000.0,14.5392,14.5516,14.5207,14.5331,436000.0
2008-05-23 10:35:00,23.56,23.56,23.5,23.53,908200.0,14.5392,14.5392,14.5022,14.5207,908200.0
2008-05-23 10:40:00,23.53,23.57,23.52,23.55,660200.0,14.5207,14.5454,14.5145,14.5331,660200.0
2008-05-23 10:45:00,23.56,23.57,23.49,23.49,281700.0,14.5392,14.5454,14.496,14.496,281700.0
2008-05-23 10:50:00,23.5,23.52,23.46,23.46,592800.0,14.5022,14.5145,14.4775,14.4775,592800.0
2008-05-23 10:55:00,23.46,23.46,23.35,23.41,1307300.0,14.4775,14.4775,14.4096,14.4467,1307300.0
2008-05-23 11:00:00,23.42,23.47,23.4,23.41,526500.0,14.4528,14.4837,14.4405,14.4467,526500.0
2008-05-23 11:05:00,23.41,23.46,23.4,23.42,397800.0,14.4467,14.4775,14.4405,14.4528,397800.0
2008-05-23 11:10:00,23.42,23.42,23.26,23.28,1837900.0,14.4528,14.4528,14.3541,14.3664,1837900.0
2008-05-23 11:15:00,23.28,23.29,23.22,23.24,1486900.0,14.3664,14.3726,14.3294,14.3417,1486900.0
2008-05-23 11:20:00,23.24,23.28,23.2,23.22,1231600.0,14.3417,14.3664,14.3171,14.3294,1231600.0
2008-05-23 11:25:00,23.21,23.24,23.16,23.2,1175900.0,14.3232,14.3417,14.2924,14.3171,1175900.0
2008-05-23 11:30:00,23.19,23.2,23.08,23.14,1199500.0,14.3109,14.3171,14.243,14.28,1199500.0
2008-05-23 11:35:00,23.14,23.25,23.13,23.24,731900.0,14.28,14.3479,14.2739,14.3417,731900.0
2008-05-23 11:40:00,23.24,23.27,23.22,23.22,499800.0,14.3417,14.3603,14.3294,14.3294,499800.0
2008-05-23 11:45:00,23.23,23.34,23.21,23.3,828800.0,14.3356,14.4035,14.3232,14.3788,828800.0
2008-05-23 11:50:00,23.3,23.32,23.24,23.24,483900.0,14.3788,14.3911,14.3417,14.3417,483900.0
2008-05-23 11:55:00,23.24,23.32,23.21,23.3,483500.0,14.3417,14.3911,14.3232,14.3788,483500.0
2008-05-23 12:00:00,23.3,23.39,23.29,23.36,510000.0,14.3788,14.4343,14.3726,14.4158,510000.0
2008-05-23 12:05:00,23.36,23.38,23.28,23.28,395900.0,14.4158,14.4281,14.3664,14.3664,395900.0
2008-05-23 12:10:00,23.28,23.35,23.28,23.32,659800.0,14.3664,14.4096,14.3664,14.3911,659800.0
2008-05-23 12:15:00,23.32,23.32,23.28,23.28,316600.0,14.3911,14.3911,14.3664,14.3664,316600.0
2008-05-23 12:20:00,23.29,23.3,23.25,23.3,327900.0,14.3726,14.3788,14.3479,14.3788,327900.0
2008-05-23 12:25:00,23.3,23.3,23.27,23.3,249400.0,14.3788,14.3788,14.3603,14.3788,249400.0
2008-05-23 12:30:00,23.3,23.33,23.29,23.29,444700.0,14.3788,14.3973,14.3726,14.3726,444700.0
2008-05-23 12:35:00,23.29,23.3,23.24,23.24,481200.0,14.3726,14.3788,14.3417,14.3417,481200.0
2008-05-23 12:40:00,23.23,23.24,23.17,23.2,648700.0,14.3356,14.3417,14.2986,14.3171,648700.0
2008-05-23 12:45:00,23.19,23.25,23.15,23.23,1081300.0,14.3109,14.3479,14.2862,14.3356,1081300.0
2008-05-23 12:50:00,23.24,23.26,23.19,23.19,217500.0,14.3417,14.3541,14.3109,14.3109,217500.0
2008-05-23 12:55:00,23.19,23.19,23.13,23.15,508100.0,14.3109,14.3109,14.2739,14.2862,508100.0
2008-05-23 13:00:00,23.15,23.21,23.14,23.17,333800.0,14.2862,14.3232,14.28,14.2986,333800.0
2008-05-23 13:05:00,23.17,23.23,23.17,23.22,212700.0,14.2986,14.3356,14.2986,14.3294,212700.0
2008-05-23 13:10:00,23.23,23.24,23.22,23.23,129600.0,14.3356,14.3417,14.3294,14.3356,129600.0
2008-05-23 13:15:00,23.23,23.29,23.21,23.28,406700.0,14.3356,14.3726,14.3232,14.3664,406700.0
2008-05-23 13:20:00,23.28,23.3,23.24,23.27,400700.0,14.3664,14.3788,14.3417,14.3603,400700.0
2008-05-23 13:25:00,23.26,23.3,23.25,23.28,374900.0,14.3541,14.3788,14.3479,14.3664,374900.0
2008-05-23 13:30:00,23.28,23.35,23.27,23.35,671500.0,14.3664,14.4096,14.3603,14.4096,671500.0
2008-05-23 13:35:00,23.34,23.36,23.28,23.29,583100.0,14.4035,14.4158,14.3664,14.3726,583100.0
2008-05-23 13:40:00,23.3,23.35,23.29,23.35,331000.0,14.3788,14.4096,14.3726,14.4096,331000.0
2008-05-23 13:45:00,23.34,23.37,23.34,23.35,144600.0,14.4035,14.422,14.4035,14.4096,144600.0
2008-05-23 13:50:00,23.35,23.37,23.3,23.3,634600.0,14.4096,14.422,14.3788,14.3788,634600.0
2008-05-23 13:55:00,23.29,23.31,23.23,23.25,419700.0,14.3726,14.3849,14.3356,14.3479,419700.0
2008-05-23 14:00:00,23.24,23.31,23.23,23.29,418600.0,14.3417,14.3849,14.3356,14.3726,418600.0
2008-05-23 14:05:00,23.29,23.34,23.27,23.32,414700.0,14.3726,14.4035,14.3603,14.3911,414700.0
2008-05-23 14:10:00,23.32,23.32,23.29,23.3,178400.0,14.3911,14.3911,14.3726,14.3788,178400.0
2008-05-23 14:15:00,23.3,23.37,23.29,23.37,326900.0,14.3788,14.422,14.3726,14.422,326900.0
2008-05-23 14:20:00,23.37,23.37,23.3,23.32,160600.0,14.422,14.422,14.3788,14.3911,160600.0
2008-05-23 14:25:00,23.33,23.35,23.3,23.35,222900.0,14.3973,14.4096,14.3788,14.4096,222900.0
2008-05-23 14:30:00,23.35,23.37,23.34,23.36,346800.0,14.4096,14.422,14.4035,14.4158,346800.0
2008-05-23 14:35:00,23.38,23.38,23.32,23.34,503200.0,14.4281,14.4281,14.3911,14.4035,503200.0
2008-05-23 14:40:00,23.34,23.38,23.34,23.37,290100.0,14.4035,14.4281,14.4035,14.422,290100.0
2008-05-23 14:45:00,23.37,23.44,23.37,23.44,617100.0,14.422,14.4652,14.422,14.4652,617100.0
2008-05-23 14:50:00,23.44,23.45,23.37,23.39,488100.0,14.4652,14.4713,14.422,14.4343,488100.0
2008-05-23 14:55:00,23.39,23.44,23.37,23.39,667000.0,14.4343,14.4652,14.422,14.4343,667000.0
2008-05-23 15:00:00,23.39,23.42,23.35,23.39,850400.0,14.4343,14.4528,14.4096,14.4343,850400.0
2008-05-23 15:05:00,23.38,23.45,23.37,23.43,758500.0,14.4281,14.4713,14.422,14.459,758500.0
2008-05-23 15:10:00,23.43,23.45,23.32,23.35,561800.0,14.459,14.4713,14.3911,14.4096,561800.0
2008-05-23 15:15:00,23.34,23.41,23.32,23.38,710500.0,14.4035,14.4467,14.3911,14.4281,710500.0
2008-05-23 15:20:00,23.39,23.43,23.37,23.42,812000.0,14.4343,14.459,14.422,14.4528,812000.0
2008-05-23 15:25:00,23.42,23.45,23.39,23.41,879200.0,14.4528,14.4713,14.4343,14.4467,879200.0
2008-05-23 15:30:00,23.41,23.45,23.41,23.42,838300.0,14.4467,14.4713,14.4467,14.4528,838300.0
2008-05-23 15:35:00,23.43,23.47,23.39,23.46,1086400.0,14.459,14.4837,14.4343,14.4775,1086400.0
2008-05-23 15:40:00,23.46,23.49,23.42,23.43,1612700.0,14.4775,14.496,14.4528,14.459,1612700.0
2008-05-23 15:45:00,23.44,23.47,23.41,23.45,1353100.0,14.4652,14.4837,14.4467,14.4713,1353100.0
2008-05-23 15:50:00,23.45,23.46,23.4,23.43,852800.0,14.4713,14.4775,14.4405,14.459,852800.0
2008-05-23 15:55:00,23.43,23.46,23.4,23.42,1240100.0,14.459,14.4775,14.4405,14.4528,1240100.0
2008-05-27 09:30:00,23.28,23.49,23.26,23.39,983200.0,14.3664,14.496,14.3541,14.4343,983200.0
2008-05-27 09:35:00,23.39,23.61,23.39,23.58,753400.0,14.4343,14.5701,14.4343,14.5516,753400.0
2008-05-27 09:40:00,23.59,23.59,23.45,23.53,771300.0,14.5577,14.5577,14.4713,14.5207,771300.0
2008-05-27 09:45:00,23.53,23.59,23.52,23.58,619700.0,14.5207,14.5577,14.5145,14.5516,619700.0
2008-05-27 09:50:00,23.57,23.58,23.47,23.48,522800.0,14.5454,14.5516,14.4837,14.4899,522800.0
2008-05-27 09:55:00,23.48,23.55,23.45,23.5,798600.0,14.4899,14.5331,14.4713,14.5022,798600.0
2008-05-27 10:00:00,23.5,23.59,23.47,23.55,731500.0,14.5022,14.5577,14.4837,14.5331,731500.0
2008-05-27 10:05:00,23.55,23.59,23.48,23.54,890800.0,14.5331,14.5577,14.4899,14.5269,890800.0
2008-05-27 10:10:00,23.53,23.58,23.49,23.55,928300.0,14.5207,14.5516,14.496,14.5331,928300.0
2008-05-27 10:15:00,23.54,23.57,23.48,23.49,850200.0,14.5269,14.5454,14.4899,14.496,850200.0
2008-05-27 10:20:00,23.49,23.52,23.47,23.51,458800.0,14.496,14.5145,14.4837,14.5084,458800.0
2008-05-27 10:25:00,23.52,23.55,23.49,23.53,644400.0,14.5145,14.5331,14.496,14.5207,644400.0
2008-05-27 10:30:00,23.53,23.56,23.49,23.49,519000.0,14.5207,14.5392,14.496,14.496,519000.0
2008-05-27 10:35:00,23.49,23.52,23.46,23.47,557300.0,14.496,14.5145,14.4775,14.4837,557300.0
2008-05-27 10:40:00,23.47,23.5,23.45,23.49,389500.0,14.4837,14.5022,14.4713,14.496,389500.0
2008-05-27 10:45:00,23.49,23.55,23.48,23.52,619600.0,14.496,14.5331,14.4899,14.5145,619600.0
2008-05-27 10:50:00,23.52,23.55,23.48,23.51,563600.0,14.5145,14.5331,14.4899,14.5084,563600.0
2008-05-27 10:55:00,23.52,23.6,23.52,23.58,610600.0,14.5145,14.5639,14.5145,14.5516,610600.0
2008-05-27 11:00:00,23.57,23.63,23.57,23.61,581400.0,14.5454,14.5824,14.5454,14.5701,581400.0
2008-05-27 11:05:00,23.61,23.61,23.51,23.51,768700.0,14.5701,14.5701,14.5084,14.5084,768700.0
2008-05-27 11:10:00,23.51,23.52,23.47,23.48,643700.0,14.5084,14.5145,14.4837,14.4899,643700.0
2008-05-27 11:15:00,23.49,23.5,23.46,23.47,348600.0,14.496,14.5022,14.4775,14.4837,348600.0
2008-05-27 11:20:00,23.47,23.48,23.4,23.4,500500.0,14.4837,14.4899,14.4405,14.4405,500500.0
2008-05-27 11:25:00,23.4,23.48,23.4,23.46,513200.0,14.4405,14.4899,14.4405,14.4775,513200.0
2008-05-27 11:30:00,23.47,23.47,23.39,23.39,401900.0,14.4837,14.4837,14.4343,14.4343,401900.0
2008-05-27 11:35:00,23.39,23.44,23.38,23.41,417300.0,14.4343,14.4652,14.4281,14.4467,417300.0
2008-05-27 11:40:00,23.41,23.46,23.4,23.45,295000.0,14.4467,14.4775,14.4405,14.4713,295000.0
2008-05-27 11:45:00,23.45,23.49,23.44,23.47,343200.0,14.4713,14.496,14.4652,14.4837,343200.0
2008-05-27 11:50:00,23.47,23.48,23.44,23.45,265800.0,14.4837,14.4899,14.4652,14.4713,265800.0
2008-05-27 11:55:00,23.45,23.48,23.42,23.42,312600.0,14.4713,14.4899,14.4528,14.4528,312600.0
2008-05-27 12:00:00,23.42,23.43,23.38,23.41,710000.0,14.4528,14.459,14.4281,14.4467,710000.0
2008-05-27 12:05:00,23.41,23.42,23.37,23.38,458000.0,14.4467,14.4528,14.422,14.4281,458000.0
2008-05-27 12:10:00,23.38,23.41,23.35,23.36,315400.0,14.4281,14.4467,14.4096,14.4158,315400.0
2008-05-27 12:15:00,23.35,23.37,23.35,23.36,208100.0,14.4096,14.422,14.4096,14.4158,208100.0
2008-05-27 12:20:00,23.37,23.38,23.35,23.37,281000.0,14.422,14.4281,14.4096,14.422,281000.0
2008-05-27 12:25:00,23.38,23.38,23.35,23.36,354000.0,14.4281,14.4281,14.4096,14.4158,354000.0
2008-05-27 12:30:00,23.35,23.37,23.34,23.34,138000.0,14.4096,14.422,14.4035,14.4035,138000.0
2008-05-27 12:35:00,23.34,23.36,23.34,23.36,111700.0,14.4035,14.4158,14.4035,14.4158,111700.0
2008-05-27 12:40:00,23.36,23.39,23.35,23.36,296100.0,14.4158,14.4343,14.4096,14.4158,296100.0
2008-05-27 12:45:00,23.35,23.36,23.34,23.36,112800.0,14.4096,14.4158,14.4035,14.4158,112800.0
2008-05-27 12:50:00,23.36,23.37,23.35,23.37,87200.0,14.4158,14.422,14.4096,14.422,87200.0
2008-05-27 12:55:00,23.37,23.43,23.36,23.42,249400.0,14.422,14.459,14.4158,14.4528,249400.0
2008-05-27 13:00:00,23.42,23.42,23.38,23.4,181100.0,14.4528,14.4528,14.4281,14.4405,181100.0
2008-05-27 13:05:00,23.39,23.39,23.38,23.39,74600.0,14.4343,14.4343,14.4281,14.4343,74600.0
2008-05-27 13:10:00,23.39,23.4,23.36,23.39,271700.0,14.4343,14.4405,14.4158,14.4343,271700.0
2008-05-27 13:15:00,23.39,23.4,23.38,23.4,99200.0,14.4343,14.4405,14.4281,14.4405,99200.0
2008-05-27 13:20:00,23.39,23.43,23.39,23.41,424900.0,14.4343,14.459,14.4343,14.4467,424900.0
2008-05-27 13:25:00,23.41,23.43,23.4,23.42,224100.0,14.4467,14.459,14.4405,14.4528,224100.0
2008-05-27 13:30:00,23.42,23.43,23.4,23.41,160800.0,14.4528,14.459,14.4405,14.4467,160800.0
2008-05-27 13:35:00,23.41,23.5,23.41,23.49,373600.0,14.4467,14.5022,14.4467,14.496,373600.0
2008-05-27 13:40:00,23.49,23.55,23.49,23.5,484300.0,14.496,14.5331,14.496,14.5022,484300.0
2008-05-27 13:45:00,23.5,23.55,23.5,23.5,612900.0,14.5022,14.5331,14.5022,14.5022,612900.0
2008-05-27 13:50:00,23.5,23.51,23.48,23.49,323700.0,14.5022,14.5084,14.4899,14.496,323700.0
2008-05-27 13:55:00,23.48,23.58,23.48,23.56,507600.0,14.4899,14.5516,14.4899,14.5392,507600.0
2008-05-27 14:00:00,23.56,23.58,23.5,23.54,438500.0,14.5392,14.5516,14.5022,14.5269,438500.0
2008-05-27 14:05:00,23.55,23.55,23.51,23.54,327100.0,14.5331,14.5331,14.5084,14.5269,327100.0
2008-05-27 14:10:00,23.54,23.58,23.53,23.58,417700.0,14.5269,14.5516,14.5207,14.5516,417700.0
2008-05-27 14:15:00,23.58,23.59,23.52,23.52,664500.0,14.5516,14.5577,14.5145,14.5145,664500.0
2008-05-27 14:20:00,23.52,23.56,23.52,23.54,252000.0,14.5145,14.5392,14.5145,14.5269,252000.0
2008-05-27 14:25:00,23.53,23.55,23.46,23.46,395700.0,14.5207,14.5331,14.4775,14.4775,395700.0
2008-05-27 14:30:00,23.47,23.49,23.46,23.49,156600.0,14.4837,14.496,14.4775,14.496,156600.0
2008-05-27 14:35:00,23.49,23.61,23.48,23.56,613300.0,14.496,14.5701,14.4899,14.5392,613300.0
2008-05-27 14:40:00,23.57,23.69,23.56,23.66,702800.0,14.5454,14.6194,14.5392,14.6009,702800.0
2008-05-27 14:45:00,23.66,23.66,23.62,23.66,410100.0,14.6009,14.6009,14.5763,14.6009,410100.0
2008-05-27 14:50:00,23.66,23.68,23.65,23.65,467500.0,14.6009,14.6133,14.5948,14.5948,467500.0
2008-05-27 14:55:00,23.65,23.68,23.63,23.64,421300.0,14.5948,14.6133,14.5824,14.5886,421300.0
2008-05-27 15:00:00,23.64,23.66,23.61,23.66,646300.0,14.5886,14.6009,14.5701,14.6009,646300.0
2008-05-27 15:05:00,23.66,23.69,23.65,23.66,544100.0,14.6009,14.6194,14.5948,14.6009,544100.0
2008-05-27 15:10:00,23.67,23.68,23.61,23.62,995700.0,14.6071,14.6133,14.5701,14.5763,995700.0
2008-05-27 15:15:00,23.63,23.66,23.61,23.64,888400.0,14.5824,14.6009,14.5701,14.5886,888400.0
2008-05-27 15:20:00,23.65,23.67,23.61,23.62,918000.0,14.5948,14.6071,14.5701,14.5763,918000.0
2008-05-27 15:25:00,23.63,23.65,23.6,23.65,771500.0,14.5824,14.5948,14.5639,14.5948,771500.0
2008-05-27 15:30:00,23.64,23.69,23.64,23.68,1385800.0,14.5886,14.6194,14.5886,14.6133,1385800.0
2008-05-27 15:35:00,23.68,23.71,23.67,23.7,1198100.0,14.6133,14.6318,14.6071,14.6256,1198100.0
2008-05-27 15:40:00,23.71,23.71,23.65,23.67,1085400.0,14.6318,14.6318,14.5948,14.6071,1085400.0
2008-05-27 15:45:00,23.67,23.68,23.63,23.68,719400.0,14.6071,14.6133,14.5824,14.6133,719400.0
2008-05-27 15:50:00,23.67,23.71,23.66,23.71,1373200.0,14.6071,14.6318,14.6009,14.6318,1373200.0
2008-05-27 15:55:00,23.71,23.72,23.6,23.6,2783500.0,14.6318,14.638,14.5639,14.5639,2783500.0
2008-05-28 09:30:00,23.8,23.81,23.61,23.62,1521300.0,14.6873,14.6935,14.5701,14.5763,1521300.0
2008-05-28 09:35:00,23.62,23.63,23.53,23.6,1038100.0,14.5763,14.5824,14.5207,14.5639,1038100.0
2008-05-28 09:40:00,23.62,23.62,23.53,23.55,661000.0,14.5763,14.5763,14.5207,14.5331,661000.0
2008-05-28 09:45:00,23.56,23.58,23.52,23.52,837900.0,14.5392,14.5516,14.5145,14.5145,837900.0
2008-05-28 09:50:00,23.52,23.59,23.51,23.53,902200.0,14.5145,14.5577,14.5084,14.5207,902200.0
2008-05-28 09:55:00,23.53,23.58,23.51,23.57,838700.0,14.5207,14.5516,14.5084,14.5454,838700.0
2008-05-28 10:00:00,23.57,23.57,23.45,23.46,664000.0,14.5454,14.5454,14.4713,14.4775,664000.0
2008-05-28 10:05:00,23.46,23.47,23.4,23.44,581800.0,14.4775,14.4837,14.4405,14.4652,581800.0
2008-05-28 10:10:00,23.45,23.49,23.42,23.44,763900.0,14.4713,14.496,14.4528,14.4652,763900.0
2008-05-28 10:15:00,23.44,23.44,23.3,23.32,964300.0,14.4652,14.4652,14.3788,14.3911,964300.0
2008-05-28 10:20:00,23.32,23.38,23.3,23.37,522500.0,14.3911,14.4281,14.3788,14.422,522500.0
2008-05-28 10:25:00,23.37,23.38,23.33,23.37,471900.0,14.422,14.4281,14.3973,14.422,471900.0
2008-05-28 10:30:00,23.36,23.44,23.33,23.43,832100.0,14.4158,14.4652,14.3973,14.459,832100.0
2008-05-28 10:35:00,23.44,23.45,23.33,23.39,513400.0,14.4652,14.4713,14.3973,14.4343,513400.0
2008-05-28 10:40:00,23.39,23.43,23.38,23.39,510700.0,14.4343,14.459,14.4281,14.4343,510700.0
2008-05-28 10:45:00,23.39,23.42,23.36,23.36,1043500.0,14.4343,14.4528,14.4158,14.4158,1043500.0
2008-05-28 10:50:00,23.36,23.39,23.34,23.37,474700.0,14.4158,14.4343,14.4035,14.422,474700.0
2008-05-28 10:55:00,23.38,23.47,23.37,23.46,447600.0,14.4281,14.4837,14.422,14.4775,447600.0
2008-05-28 11:00:00,23.46,23.5,23.41,23.41,857500.0,14.4775,14.5022,14.4467,14.4467,857500.0
2008-05-28 11:05:00,23.41,23.44,23.39,23.4,334700.0,14.4467,14.4652,14.4343,14.4405,334700.0
2008-05-28 11:10:00,23.39,23.4,23.32,23.35,550700.0,14.4343,14.4405,14.3911,14.4096,550700.0
2008-05-28 11:15:00,23.34,23.37,23.32,23.33,486100.0,14.4035,14.422,14.3911,14.3973,486100.0
2008-05-28 11:20:00,23.33,23.36,23.26,23.27,625300.0,14.3973,14.4158,14.3541,14.3603,625300.0
2008-05-28 11:25:00,23.28,23.29,23.22,23.28,514200.0,14.3664,14.3726,14.3294,14.3664,514200.0
2008-05-28 11:30:00,23.27,23.33,23.25,23.32,371700.0,14.3603,14.3973,14.3479,14.3911,371700.0
2008-05-28 11:35:00,23.32,23.34,23.3,23.31,253900.0,14.3911,14.4035,14.3788,14.3849,253900.0
2008-05-28 11:40:00,23.3,23.35,23.28,23.28,264300.0,14.3788,14.4096,14.3664,14.3664,264300.0
2008-05-28 11:45:00,23.28,23.3,23.26,23.28,232900.0,14.3664,14.3788,14.3541,14.3664,232900.0
2008-05-28 11:50:00,23.29,23.3,23.26,23.26,178800.0,14.3726,14.3788,14.3541,14.3541,178800.0
2008-05-28 11:55:00,23.27,23.27,23.21,23.22,379300.0,14.3603,14.3603,14.3232,14.3294,379300.0
2008-05-28 12:00:00,23.21,23.23,23.16,23.17,847600.0,14.3232,14.3356,14.2924,14.2986,847600.0
2008-05-28 12:05:00,23.18,23.2,23.14,23.16,519000.0,14.3047,14.3171,14.28,14.2924,519000.0
2008-05-28 12:10:00,23.16,23.2,23.14,23.2,392200.0,14.2924,14.3171,14.28,14.3171,392200.0
2008-05-28 12:15:00,23.19,23.28,23.19,23.26,561400.0,14.3109,14.3664,14.3109,14.3541,561400.0
2008-05-28 12:20:00,23.25,23.28,23.25,23.28,216300.0,14.3479,14.3664,14.3479,14.3664,216300.0
2008-05-28 12:25:00,23.27,23.31,23.24,23.25,469700.0,14.3603,14.3849,14.3417,14.3479,469700.0
2008-05-28 12:30:00,23.25,23.25,23.2,23.21,341500.0,14.3479,14.3479,14.3171,14.3232,341500.0
2008-05-28 12:35:00,23.21,23.25,23.19,23.25,429300.0,14.3232,14.3479,14.3109,14.3479,429300.0
2008-05-28 12:40:00,23.24,23.28,23.22,23.27,363700.0,14.3417,14.3664,14.3294,14.3603,363700.0
2008-05-28 12:45:00,23.27,23.29,23.26,23.27,220500.0,14.3603,14.3726,14.3541,14.3603,220500.0
2008-05-28 12:50:00,23.27,23.28,23.25,23.27,302100.0,14.3603,14.3664,14.3479,14.3603,302100.0
2008-05-28 12:55:00,23.27,23.28,23.27,23.28,122700.0,14.3603,14.3664,14.3603,14.3664,122700.0
2008-05-28 13:00:00,23.27,23.28,23.26,23.27,139800.0,14.3603,14.3664,14.3541,14.3603,139800.0
2008-05-28 13:05:00,23.27,23.33,23.26,23.32,337500.0,14.3603,14.3973,14.3541,14.3911,337500.0
2008-05-28 13:10:00,23.32,23.35,23.31,23.32,284800.0,14.3911,14.4096,14.3849,14.3911,284800.0
2008-05-28 13:15:00,23.32,23.36,23.31,23.33,537500.0,14.3911,14.4158,14.3849,14.3973,537500.0
2008-05-28 13:20:00,23.34,23.35,23.3,23.31,321600.0,14.4035,14.4096,14.3788,14.3849,321600.0
2008-05-28 13:25:00,23.3,23.33,23.3,23.32,134300.0,14.3788,14.3973,14.3788,14.3911,134300.0
2008-05-28 13:30:00,23.33,23.35,23.23,23.23,563100.0,14.3973,14.4096,14.3356,14.3356,563100.0
2008-05-28 13:35:00,23.24,23.25,23.22,23.25,353200.0,14.3417,14.3479,14.3294,14.3479,353200.0
2008-05-28 13:40:00,23.24,23.25,23.17,23.17,382900.0,14.3417,14.3479,14.2986,14.2986,382900.0
2008-05-28 13:45:00,23.17,23.22,23.17,23.2,401700.0,14.2986,14.3294,14.2986,14.3171,401700.0
2008-05-28 13:50:00,23.2,23.22,23.18,23.22,278700.0,14.3171,14.3294,14.3047,14.3294,278700.0
2008-05-28 13:55:00,23.22,23.26,23.21,23.24,333700.0,14.3294,14.3541,14.3232,14.3417,333700.0
2008-05-28 14:00:00,23.24,23.26,23.19,23.23,351500.0,14.3417,14.3541,14.3109,14.3356,351500.0
2008-05-28 14:05:00,23.23,23.26,23.22,23.26,177900.0,14.3356,14.3541,14.3294,14.3541,177900.0
2008-05-28 14:10:00,23.26,23.29,23.25,23.27,304100.0,14.3541,14.3726,14.3479,14.3603,304100.0
2008-05-28 14:15:00,23.28,23.29,23.23,23.23,332000.0,14.3664,14.3726,14.3356,14.3356,332000.0
2008-05-28 14:20:00,23.23,23.24,23.18,23.22,417700.0,14.3356,14.3417,14.3047,14.3294,417700.0
2008-05-28 14:25:00,23.22,23.26,23.21,23.22,497700.0,14.3294,14.3541,14.3232,14.3294,497700.0
2008-05-28 14:30:00,23.21,23.24,23.16,23.17,577500.0,14.3232,14.3417,14.2924,14.2986,577500.0
2008-05-28 14:35:00,23.18,23.23,23.17,23.2,507900.0,14.3047,14.3356,14.2986,14.3171,507900.0
2008-05-28 14:40:00,23.21,23.23,23.19,23.22,364900.0,14.3232,14.3356,14.3109,14.3294,364900.0
2008-05-28 14:45:00,23.22,23.24,23.19,23.2,428500.0,14.3294,14.3417,14.3109,14.3171,428500.0
2008-05-28 14:50:00,23.2,23.24,23.19,23.22,660300.0,14.3171,14.3417,14.3109,14.3294,660300.0
2008-05-28 14:55:00,23.21,23.23,23.2,23.22,517600.0,14.3232,14.3356,14.3171,14.3294,517600.0
2008-05-28 15:00:00,23.23,23.28,23.22,23.27,387600.0,14.3356,14.3664,14.3294,14.3603,387600.0
2008-05-28 15:05:00,23.27,23.28,23.24,23.25,544100.0,14.3603,14.3664,14.3417,14.3479,544100.0
2008-05-28 15:10:00,23.25,23.26,23.23,23.25,314900.0,14.3479,14.3541,14.3356,14.3479,314900.0
2008-05-28 15:15:00,23.25,23.3,23.24,23.28,458800.0,14.3479,14.3788,14.3417,14.3664,458800.0
2008-05-28 15:20:00,23.29,23.32,23.26,23.32,838200.0,14.3726,14.3911,14.3541,14.3911,838200.0
2008-05-28 15:25:00,23.32,23.38,23.28,23.3,1082000.0,14.3911,14.4281,14.3664,14.3788,1082000.0
2008-05-28 15:30:00,23.3,23.35,23.28,23.35,585000.0,14.3788,14.4096,14.3664,14.4096,585000.0
2008-05-28 15:35:00,23.35,23.36,23.3,23.34,710600.0,14.4096,14.4158,14.3788,14.4035,710600.0
2008-05-28 15:40:00,23.34,23.35,23.32,23.33,510100.0,14.4035,14.4096,14.3911,14.3973,510100.0
2008-05-28 15:45:00,23.32,23.41,23.32,23.4,835300.0,14.3911,14.4467,14.3911,14.4405,835300.0
2008-05-28 15:50:00,23.39,23.47,23.39,23.44,1369100.0,14.4343,14.4837,14.4343,14.4652,1369100.0
2008-05-28 15:55:00,23.43,23.47,23.43,23.47,1210600.0,14.459,14.4837,14.459,14.4837,1210600.0
2008-05-29 09:30:00,23.24,23.32,23.04,23.1,1977100.0,14.3417,14.3911,14.2183,14.2554,1977100.0
2008-05-29 09:35:00,23.1,23.11,23.03,23.07,1407100.0,14.2554,14.2615,14.2122,14.2368,1407100.0
2008-05-29 09:40:00,23.06,23.12,23.05,23.1,1356800.0,14.2307,14.2677,14.2245,14.2554,1356800.0
2008-05-29 09:45:00,23.09,23.15,23.06,23.15,787600.0,14.2492,14.2862,14.2307,14.2862,787600.0
2008-05-29 09:50:00,23.15,23.19,23.12,23.14,1394300.0,14.2862,14.3109,14.2677,14.28,1394300.0
2008-05-29 09:55:00,23.14,23.15,23.13,23.15,383800.0,14.28,14.2862,14.2739,14.2862,383800.0
2008-05-29 10:00:00,23.14,23.16,23.03,23.04,1274700.0,14.28,14.2924,14.2122,14.2183,1274700.0
2008-05-29 10:05:00,23.03,23.04,22.97,23.01,1375800.0,14.2122,14.2183,14.1751,14.1998,1375800.0
2008-05-29 10:10:00,23.0,23.01,22.91,22.94,1186800.0,14.1936,14.1998,14.1381,14.1566,1186800.0
2008-05-29 10:15:00,22.93,23.01,22.91,22.99,1144500.0,14.1504,14.1998,14.1381,14.1875,1144500.0
2008-05-29 10:20:00,22.99,23.01,22.97,23.0,932900.0,14.1875,14.1998,14.1751,14.1936,932900.0
2008-05-29 10:25:00,23.0,23.05,22.97,23.02,1667800.0,14.1936,14.2245,14.1751,14.206,1667800.0
2008-05-29 10:30:00,23.03,23.03,22.8,22.87,2467800.0,14.2122,14.2122,14.0702,14.1134,2467800.0
2008-05-29 10:35:00,22.88,22.91,22.85,22.87,1066200.0,14.1196,14.1381,14.1011,14.1134,1066200.0
2008-05-29 10:40:00,22.87,22.97,22.86,22.96,1018900.0,14.1134,14.1751,14.1072,14.169,1018900.0
2008-05-29 10:45:00,22.96,23.09,22.94,23.07,1294200.0,14.169,14.2492,14.1566,14.2368,1294200.0
2008-05-29 10:50:00,23.07,23.11,23.03,23.07,880800.0,14.2368,14.2615,14.2122,14.2368,880800.0
2008-05-29 10:55:00,23.07,23.09,23.03,23.03,363400.0,14.2368,14.2492,14.2122,14.2122,363400.0
2008-05-29 11:00:00,23.04,23.05,22.91,22.93,960300.0,14.2183,14.2245,14.1381,14.1504,960300.0
2008-05-29 11:05:00,22.93,22.99,22.91,22.99,494300.0,14.1504,14.1875,14.1381,14.1875,494300.0
2008-05-29 11:10:00,22.99,23.01,22.96,22.97,523900.0,14.1875,14.1998,14.169,14.1751,523900.0
2008-05-29 11:15:00,22.97,23.0,22.96,22.97,633700.0,14.1751,14.1936,14.169,14.1751,633700.0
2008-05-29 11:20:00,22.97,23.0,22.96,23.0,263300.0,14.1751,14.1936,14.169,14.1936,263300.0
2008-05-29 11:25:00,22.99,23.0,22.96,22.99,499700.0,14.1875,14.1936,14.169,14.1875,499700.0
2008-05-29 11:30:00,22.98,23.03,22.98,23.03,417800.0,14.1813,14.2122,14.1813,14.2122,417800.0
2008-05-29 11:35:00,23.03,23.1,23.02,23.06,520800.0,14.2122,14.2554,14.206,14.2307,520800.0
2008-05-29 11:40:00,23.07,23.12,23.06,23.1,352800.0,14.2368,14.2677,14.2307,14.2554,352800.0
2008-05-29 11:45:00,23.1,23.14,23.08,23.13,426700.0,14.2554,14.28,14.243,14.2739,426700.0
2008-05-29 11:50:00,23.13,23.15,23.11,23.15,612900.0,14.2739,14.2862,14.2615,14.2862,612900.0
2008-05-29 11:55:00,23.15,23.16,23.09,23.09,701400.0,14.2862,14.2924,14.2492,14.2492,701400.0
2008-05-29 12:00:00,23.1,23.12,23.03,23.04,689600.0,14.2554,14.2677,14.2122,14.2183,689600.0
2008-05-29 12:05:00,23.04,23.05,23.01,23.01,259800.0,14.2183,14.2245,14.1998,14.1998,259800.0
2008-05-29 12:10:00,23.02,23.05,22.99,22.99,611900.0,14.206,14.2245,14.1875,14.1875,611900.0
2008-05-29 12:15:00,22.99,23.02,22.94,23.02,548200.0,14.1875,14.206,14.1566,14.206,548200.0
2008-05-29 12:20:00,23.02,23.05,23.01,23.01,157600.0,14.206,14.2245,14.1998,14.1998,157600.0
2008-05-29 12:25:00,23.02,23.06,23.01,23.05,218600.0,14.206,14.2307,14.1998,14.2245,218600.0
2008-05-29 12:30:00,23.05,23.08,23.04,23.07,398800.0,14.2245,14.243,14.2183,14.2368,398800.0
2008-05-29 12:35:00,23.07,23.14,23.06,23.14,326000.0,14.2368,14.28,14.2307,14.28,326000.0
2008-05-29 12:40:00,23.14,23.14,23.11,23.14,377700.0,14.28,14.28,14.2615,14.28,377700.0
2008-05-29 12:45:00,23.13,23.14,23.11,23.13,216500.0,14.2739,14.28,14.2615,14.2739,216500.0
2008-05-29 12:50:00,23.14,23.14,23.11,23.12,348900.0,14.28,14.28,14.2615,14.2677,348900.0
2008-05-29 12:55:00,23.12,23.14,23.11,23.13,173000.0,14.2677,14.28,14.2615,14.2739,173000.0
2008-05-29 13:00:00,23.14,23.15,23.13,23.15,290100.0,14.28,14.2862,14.2739,14.2862,290100.0
2008-05-29 13:05:00,23.15,23.18,23.14,23.18,523100.0,14.2862,14.3047,14.28,14.3047,523100.0
2008-05-29 13:10:00,23.18,23.18,23.17,23.18,185100.0,14.3047,14.3047,14.2986,14.3047,185100.0
2008-05-29 13:15:00,23.18,23.19,23.14,23.15,522300.0,14.3047,14.3109,14.28,14.2862,522300.0
2008-05-29 13:20:00,23.16,23.17,23.14,23.15,374100.0,14.2924,14.2986,14.28,14.2862,374100.0
2008-05-29 13:25:00,23.16,23.16,23.14,23.14,296200.0,14.2924,14.2924,14.28,14.28,296200.0
2008-05-29 13:30:00,23.15,23.2,23.14,23.2,348600.0,14.2862,14.3171,14.28,14.3171,348600.0
2008-05-29 13:35:00,23.2,23.22,23.19,23.21,390900.0,14.3171,14.3294,14.3109,14.3232,390900.0
2008-05-29 13:40:00,23.22,23.23,23.21,23.23,259400.0,14.3294,14.3356,14.3232,14.3356,259400.0
2008-05-29 13:45:00,23.22,23.25,23.22,23.25,386000.0,14.3294,14.3479,14.3294,14.3479,386000.0
2008-05-29 13:50:00,23.24,23.25,23.23,23.24,339500.0,14.3417,14.3479,14.3356,14.3417,339500.0
2008-05-29 13:55:00,23.23,23.24,23.21,23.22,196200.0,14.3356,14.3417,14.3232,14.3294,196200.0
2008-05-29 14:00:00,23.22,23.24,23.21,23.22,332000.0,14.3294,14.3417,14.3232,14.3294,332000.0
2008-05-29 14:05:00,23.22,23.23,23.18,23.19,742100.0,14.3294,14.3356,14.3047,14.3109,742100.0
2008-05-29 14:10:00,23.2,23.21,23.15,23.21,614700.0,14.3171,14.3232,14.2862,14.3232,614700.0
2008-05-29 14:15:00,23.21,23.26,23.21,23.26,347600.0,14.3232,14.3541,14.3232,14.3541,347600.0
2008-05-29 14:20:00,23.26,23.29,23.25,23.25,691400.0,14.3541,14.3726,14.3479,14.3479,691400.0
2008-05-29 14:25:00,23.26,23.26,23.22,23.22,373000.0,14.3541,14.3541,14.3294,14.3294,373000.0
2008-05-29 14:30:00,23.23,23.25,23.22,23.24,283800.0,14.3356,14.3479,14.3294,14.3417,283800.0
2008-05-29 14:35:00,23.25,23.25,23.22,23.23,275700.0,14.3479,14.3479,14.3294,14.3356,275700.0
2008-05-29 14:40:00,23.24,23.24,23.16,23.19,843100.0,14.3417,14.3417,14.2924,14.3109,843100.0
2008-05-29 14:45:00,23.19,23.21,23.18,23.2,342200.0,14.3109,14.3232,14.3047,14.3171,342200.0
2008-05-29 14:50:00,23.2,23.25,23.2,23.24,316200.0,14.3171,14.3479,14.3171,14.3417,316200.0
2008-05-29 14:55:00,23.24,23.24,23.14,23.16,403000.0,14.3417,14.3417,14.28,14.2924,403000.0
2008-05-29 15:00:00,23.17,23.18,23.12,23.16,829100.0,14.2986,14.3047,14.2677,14.2924,829100.0
2008-05-29 15:05:00,23.17,23.2,23.13,23.13,671400.0,14.2986,14.3171,14.2739,14.2739,671400.0
2008-05-29 15:10:00,23.13,23.16,23.12,23.14,518100.0,14.2739,14.2924,14.2677,14.28,518100.0
2008-05-29 15:15:00,23.15,23.17,23.13,23.16,420800.0,14.2862,14.2986,14.2739,14.2924,420800.0
2008-05-29 15:20:00,23.17,23.2,23.12,23.13,665400.0,14.2986,14.3171,14.2677,14.2739,665400.0
2008-05-29 15:25:00,23.14,23.15,23.12,23.15,263100.0,14.28,14.2862,14.2677,14.2862,263100.0
2008-05-29 15:30:00,23.15,23.18,23.13,23.15,802900.0,14.2862,14.3047,14.2739,14.2862,802900.0
2008-05-29 15:35:00,23.14,23.19,23.12,23.19,611200.0,14.28,14.3109,14.2677,14.3109,611200.0
2008-05-29 15:40:00,23.19,23.19,23.13,23.18,823000.0,14.3109,14.3109,14.2739,14.3047,823000.0
2008-05-29 15:45:00,23.18,23.23,23.17,23.21,975700.0,14.3047,14.3356,14.2986,14.3232,975700.0
2008-05-29 15:50:00,23.21,23.22,23.17,23.18,650400.0,14.3232,14.3294,14.2986,14.3047,650400.0
2008-05-29 15:55:00,23.18,23.19,23.14,23.14,1325700.0,14.3047,14.3109,14.28,14.28,1325700.0
2008-05-30 09:30:00,23.29,23.33,23.19,23.24,1657500.0,14.3726,14.3973,14.3109,14.3417,1657500.0
2008-05-30 09:35:00,23.24,23.25,23.08,23.15,1189800.0,14.3417,14.3479,14.243,14.2862,1189800.0
2008-05-30 09:40:00,23.16,23.3,23.16,23.25,876300.0,14.2924,14.3788,14.2924,14.3479,876300.0
2008-05-30 09:45:00,23.25,23.29,23.22,23.25,1071000.0,14.3479,14.3726,14.3294,14.3479,1071000.0
2008-05-30 09:50:00,23.24,23.47,23.24,23.45,948100.0,14.3417,14.4837,14.3417,14.4713,948100.0
2008-05-30 09:55:00,23.45,23.48,23.34,23.4,1309500.0,14.4713,14.4899,14.4035,14.4405,1309500.0
2008-05-30 10:00:00,23.4,23.4,23.29,23.32,836400.0,14.4405,14.4405,14.3726,14.3911,836400.0
2008-05-30 10:05:00,23.32,23.35,23.23,23.25,1153600.0,14.3911,14.4096,14.3356,14.3479,1153600.0
2008-05-30 10:10:00,23.24,23.31,23.23,23.31,702500.0,14.3417,14.3849,14.3356,14.3849,702500.0
2008-05-30 10:15:00,23.31,23.34,23.28,23.31,415100.0,14.3849,14.4035,14.3664,14.3849,415100.0
2008-05-30 10:20:00,23.31,23.43,23.3,23.39,1211400.0,14.3849,14.459,14.3788,14.4343,1211400.0
2008-05-30 10:25:00,23.39,23.4,23.37,23.4,345400.0,14.4343,14.4405,14.422,14.4405,345400.0
2008-05-30 10:30:00,23.4,23.41,23.33,23.34,564300.0,14.4405,14.4467,14.3973,14.4035,564300.0
2008-05-30 10:35:00,23.34,23.37,23.33,23.34,285900.0,14.4035,14.422,14.3973,14.4035,285900.0
2008-05-30 10:40:00,23.34,23.4,23.34,23.37,503000.0,14.4035,14.4405,14.4035,14.422,503000.0
2008-05-30 10:45:00,23.36,23.39,23.32,23.37,772900.0,14.4158,14.4343,14.3911,14.422,772900.0
2008-05-30 10:50:00,23.37,23.38,23.34,23.36,321600.0,14.422,14.4281,14.4035,14.4158,321600.0
2008-05-30 10:55:00,23.36,23.41,23.35,23.4,989800.0,14.4158,14.4467,14.4096,14.4405,989800.0
2008-05-30 11:00:00,23.41,23.43,23.37,23.38,570600.0,14.4467,14.459,14.422,14.4281,570600.0
2008-05-30 11:05:00,23.39,23.41,23.36,23.37,582400.0,14.4343,14.4467,14.4158,14.422,582400.0
2008-05-30 11:10:00,23.38,23.42,23.35,23.35,859600.0,14.4281,14.4528,14.4096,14.4096,859600.0
2008-05-30 11:15:00,23.35,23.43,23.35,23.38,477900.0,14.4096,14.459,14.4096,14.4281,477900.0
2008-05-30 11:20:00,23.39,23.43,23.38,23.4,401900.0,14.4343,14.459,14.4281,14.4405,401900.0
2008-05-30 11:25:00,23.4,23.4,23.36,23.36,427100.0,14.4405,14.4405,14.4158,14.4158,427100.0
2008-05-30 11:30:00,23.36,23.4,23.35,23.39,255900.0,14.4158,14.4405,14.4096,14.4343,255900.0
2008-05-30 11:35:00,23.4,23.41,23.38,23.38,231100.0,14.4405,14.4467,14.4281,14.4281,231100.0
2008-05-30 11:40:00,23.39,23.43,23.38,23.42,210300.0,14.4343,14.459,14.4281,14.4528,210300.0
2008-05-30 11:45:00,23.42,23.44,23.4,23.42,376500.0,14.4528,14.4652,14.4405,14.4528,376500.0
2008-05-30 11:50:00,23.42,23.43,23.4,23.42,188900.0,14.4528,14.459,14.4405,14.4528,188900.0
2008-05-30 11:55:00,23.43,23.44,23.39,23.41,569100.0,14.459,14.4652,14.4343,14.4467,569100.0
2008-05-30 12:00:00,23.42,23.42,23.38,23.39,343700.0,14.4528,14.4528,14.4281,14.4343,343700.0
2008-05-30 12:05:00,23.4,23.46,23.37,23.43,458400.0,14.4405,14.4775,14.422,14.459,458400.0
2008-05-30 12:10:00,23.43,23.44,23.4,23.4,194600.0,14.459,14.4652,14.4405,14.4405,194600.0
2008-05-30 12:15:00,23.4,23.41,23.38,23.39,202200.0,14.4405,14.4467,14.4281,14.4343,202200.0
2008-05-30 12:20:00,23.38,23.41,23.38,23.39,200200.0,14.4281,14.4467,14.4281,14.4343,200200.0
2008-05-30 12:25:00,23.39,23.4,23.37,23.4,194700.0,14.4343,14.4405,14.422,14.4405,194700.0
2008-05-30 12:30:00,23.39,23.42,23.39,23.41,143700.0,14.4343,14.4528,14.4343,14.4467,143700.0
2008-05-30 12:35:00,23.41,23.43,23.39,23.43,170200.0,14.4467,14.459,14.4343,14.459,170200.0
2008-05-30 12:40:00,23.43,23.43,23.41,23.42,140900.0,14.459,14.459,14.4467,14.4528,140900.0
2008-05-30 12:45:00,23.42,23.43,23.41,23.42,139000.0,14.4528,14.459,14.4467,14.4528,139000.0
2008-05-30 12:50:00,23.43,23.47,23.42,23.43,429200.0,14.459,14.4837,14.4528,14.459,429200.0
2008-05-30 12:55:00,23.43,23.44,23.41,23.43,195500.0,14.459,14.4652,14.4467,14.459,195500.0
2008-05-30 13:00:00,23.43,23.44,23.43,23.44,86200.0,14.459,14.4652,14.459,14.4652,86200.0
2008-05-30 13:05:00,23.44,23.45,23.43,23.44,140600.0,14.4652,14.4713,14.459,14.4652,140600.0
2008-05-30 13:10:00,23.44,23.44,23.43,23.43,242400.0,14.4652,14.4652,14.459,14.459,242400.0
2008-05-30 13:15:00,23.44,23.45,23.43,23.43,183100.0,14.4652,14.4713,14.459,14.459,183100.0
2008-05-30 13:20:00,23.43,23.46,23.43,23.46,175400.0,14.459,14.4775,14.459,14.4775,175400.0
2008-05-30 13:25:00,23.45,23.47,23.45,23.47,201500.0,14.4713,14.4837,14.4713,14.4837,201500.0
2008-05-30 13:30:00,23.47,23.47,23.46,23.46,81100.0,14.4837,14.4837,14.4775,14.4775,81100.0
2008-05-30 13:35:00,23.46,23.47,23.43,23.46,208700.0,14.4775,14.4837,14.459,14.4775,208700.0
2008-05-30 13:40:00,23.45,23.46,23.45,23.45,141400.0,14.4713,14.4775,14.4713,14.4713,141400.0
2008-05-30 13:45:00,23.46,23.5,23.45,23.5,355500.0,14.4775,14.5022,14.4713,14.5022,355500.0
2008-05-30 13:50:00,23.5,23.55,23.46,23.46,799400.0,14.5022,14.5331,14.4775,14.4775,799400.0
2008-05-30 13:55:00,23.46,23.47,23.46,23.47,126100.0,14.4775,14.4837,14.4775,14.4837,126100.0
2008-05-30 14:00:00,23.47,23.47,23.39,23.4,453800.0,14.4837,14.4837,14.4343,14.4405,453800.0
2008-05-30 14:05:00,23.4,23.42,23.38,23.41,445400.0,14.4405,14.4528,14.4281,14.4467,445400.0
2008-05-30 14:10:00,23.41,23.45,23.4,23.43,474000.0,14.4467,14.4713,14.4405,14.459,474000.0
2008-05-30 14:15:00,23.43,23.43,23.41,23.42,94500.0,14.459,14.459,14.4467,14.4528,94500.0
2008-05-30 14:20:00,23.41,23.43,23.4,23.43,382200.0,14.4467,14.459,14.4405,14.459,382200.0
2008-05-30 14:25:00,23.42,23.43,23.41,23.42,170900.0,14.4528,14.459,14.4467,14.4528,170900.0
2008-05-30 14:30:00,23.42,23.42,23.41,23.42,130800.0,14.4528,14.4528,14.4467,14.4528,130800.0
2008-05-30 14:35:00,23.42,23.42,23.4,23.42,311800.0,14.4528,14.4528,14.4405,14.4528,311800.0
2008-05-30 14:40:00,23.42,23.42,23.41,23.42,356300.0,14.4528,14.4528,14.4467,14.4528,356300.0
2008-05-30 14:45:00,23.42,23.42,23.39,23.39,283200.0,14.4528,14.4528,14.4343,14.4343,283200.0
2008-05-30 14:50:00,23.39,23.42,23.38,23.41,532900.0,14.4343,14.4528,14.4281,14.4467,532900.0
2008-05-30 14:55:00,23.4,23.42,23.39,23.4,540200.0,14.4405,14.4528,14.4343,14.4405,540200.0
2008-05-30 15:00:00,23.39,23.42,23.38,23.4,963100.0,14.4343,14.4528,14.4281,14.4405,963100.0
2008-05-30 15:05:00,23.4,23.4,23.36,23.36,778900.0,14.4405,14.4405,14.4158,14.4158,778900.0
2008-05-30 15:10:00,23.36,23.38,23.35,23.37,492900.0,14.4158,14.4281,14.4096,14.422,492900.0
2008-05-30 15:15:00,23.38,23.38,23.29,23.32,1011500.0,14.4281,14.4281,14.3726,14.3911,1011500.0
2008-05-30 15:20:00,23.33,23.36,23.3,23.35,552000.0,14.3973,14.4158,14.3788,14.4096,552000.0
2008-05-30 15:25:00,23.34,23.34,23.28,23.29,469600.0,14.4035,14.4035,14.3664,14.3726,469600.0
2008-05-30 15:30:00,23.28,23.3,23.27,23.28,770100.0,14.3664,14.3788,14.3603,14.3664,770100.0
2008-05-30 15:35:00,23.29,23.29,23.24,23.24,536600.0,14.3726,14.3726,14.3417,14.3417,536600.0
2008-05-30 15:40:00,23.25,23.25,23.15,23.16,1430200.0,14.3479,14.3479,14.2862,14.2924,1430200.0
2008-05-30 15:45:00,23.16,23.21,23.13,23.21,1679100.0,14.2924,14.3232,14.2739,14.3232,1679100.0
2008-05-30 15:50:00,23.2,23.31,23.2,23.27,1895300.0,14.3171,14.3849,14.3171,14.3603,1895300.0
2008-05-30 15:55:00,23.27,23.28,23.07,23.12,3158800.0,14.3603,14.3664,14.2368,14.2677,3158800.0
2008-06-02 09:30:00,23.09,23.21,23.04,23.17,1111100.0,14.2492,14.3232,14.2183,14.2986,1111100.0
2008-06-02 09:35:00,23.16,23.38,23.15,23.38,728800.0,14.2924,14.4281,14.2862,14.4281,728800.0
2008-06-02 09:40:00,23.38,23.38,23.24,23.25,868400.0,14.4281,14.4281,14.3417,14.3479,868400.0
2008-06-02 09:45:00,23.24,23.25,23.21,23.24,473300.0,14.3417,14.3479,14.3232,14.3417,473300.0
2008-06-02 09:50:00,23.24,23.24,23.15,23.17,774100.0,14.3417,14.3417,14.2862,14.2986,774100.0
2008-06-02 09:55:00,23.17,23.32,23.15,23.3,771400.0,14.2986,14.3911,14.2862,14.3788,771400.0
2008-06-02 10:00:00,23.3,23.35,23.26,23.34,1024200.0,14.3788,14.4096,14.3541,14.4035,1024200.0
2008-06-02 10:05:00,23.35,23.38,23.24,23.25,1074500.0,14.4096,14.4281,14.3417,14.3479,1074500.0
2008-06-02 10:10:00,23.24,23.3,23.23,23.23,913100.0,14.3417,14.3788,14.3356,14.3356,913100.0
2008-06-02 10:15:00,23.23,23.25,23.15,23.16,718800.0,14.3356,14.3479,14.2862,14.2924,718800.0
2008-06-02 10:20:00,23.16,23.2,23.11,23.14,1081400.0,14.2924,14.3171,14.2615,14.28,1081400.0
2008-06-02 10:25:00,23.14,23.18,23.11,23.15,688200.0,14.28,14.3047,14.2615,14.2862,688200.0
2008-06-02 10:30:00,23.14,23.14,23.06,23.07,673200.0,14.28,14.28,14.2307,14.2368,673200.0
2008-06-02 10:35:00,23.07,23.1,23.06,23.09,475100.0,14.2368,14.2554,14.2307,14.2492,475100.0
2008-06-02 10:40:00,23.09,23.1,23.08,23.1,224700.0,14.2492,14.2554,14.243,14.2554,224700.0
2008-06-02 10:45:00,23.1,23.12,23.08,23.12,393500.0,14.2554,14.2677,14.243,14.2677,393500.0
2008-06-02 10:50:00,23.11,23.14,23.11,23.14,460200.0,14.2615,14.28,14.2615,14.28,460200.0
2008-06-02 10:55:00,23.14,23.14,23.09,23.09,296800.0,14.28,14.28,14.2492,14.2492,296800.0
2008-06-02 11:00:00,23.09,23.15,23.07,23.07,920100.0,14.2492,14.2862,14.2368,14.2368,920100.0
2008-06-02 11:05:00,23.07,23.08,23.04,23.07,534000.0,14.2368,14.243,14.2183,14.2368,534000.0
2008-06-02 11:10:00,23.07,23.1,23.06,23.09,549500.0,14.2368,14.2554,14.2307,14.2492,549500.0
2008-06-02 11:15:00,23.09,23.1,23.07,23.08,399300.0,14.2492,14.2554,14.2368,14.243,399300.0
2008-06-02 11:20:00,23.08,23.09,22.99,22.99,693600.0,14.243,14.2492,14.1875,14.1875,693600.0
2008-06-02 11:25:00,22.99,23.0,22.94,22.96,688800.0,14.1875,14.1936,14.1566,14.169,688800.0
2008-06-02 11:30:00,22.95,23.0,22.93,22.98,433600.0,14.1628,14.1936,14.1504,14.1813,433600.0
2008-06-02 11:35:00,22.98,23.03,22.93,22.94,748700.0,14.1813,14.2122,14.1504,14.1566,748700.0
2008-06-02 11:40:00,22.93,22.98,22.93,22.96,457400.0,14.1504,14.1813,14.1504,14.169,457400.0
2008-06-02 11:45:00,22.96,22.97,22.93,22.95,352300.0,14.169,14.1751,14.1504,14.1628,352300.0
2008-06-02 11:50:00,22.96,22.99,22.96,22.98,244800.0,14.169,14.1875,14.169,14.1813,244800.0
2008-06-02 11:55:00,22.98,23.04,22.98,23.03,408200.0,14.1813,14.2183,14.1813,14.2122,408200.0
2008-06-02 12:00:00,23.03,23.04,23.0,23.03,478800.0,14.2122,14.2183,14.1936,14.2122,478800.0
2008-06-02 12:05:00,23.04,23.07,23.03,23.05,326400.0,14.2183,14.2368,14.2122,14.2245,326400.0
2008-06-02 12:10:00,23.05,23.07,23.03,23.05,345800.0,14.2245,14.2368,14.2122,14.2245,345800.0
2008-06-02 12:15:00,23.04,23.09,23.03,23.06,520200.0,14.2183,14.2492,14.2122,14.2307,520200.0
2008-06-02 12:20:00,23.07,23.07,23.05,23.07,168400.0,14.2368,14.2368,14.2245,14.2368,168400.0
2008-06-02 12:25:00,23.07,23.08,23.04,23.04,223400.0,14.2368,14.243,14.2183,14.2183,223400.0
2008-06-02 12:30:00,23.04,23.05,22.98,22.98,329600.0,14.2183,14.2245,14.1813,14.1813,329600.0
2008-06-02 12:35:00,22.98,22.98,22.91,22.93,642800.0,14.1813,14.1813,14.1381,14.1504,642800.0
2008-06-02 12:40:00,22.93,22.94,22.83,22.88,838100.0,14.1504,14.1566,14.0887,14.1196,838100.0
2008-06-02 12:45:00,22.88,22.9,22.86,22.86,445500.0,14.1196,14.1319,14.1072,14.1072,445500.0
2008-06-02 12:50:00,22.86,22.9,22.85,22.89,323900.0,14.1072,14.1319,14.1011,14.1258,323900.0
2008-06-02 12:55:00,22.88,22.91,22.84,22.85,401700.0,14.1196,14.1381,14.0949,14.1011,401700.0
2008-06-02 13:00:00,22.85,22.85,22.82,22.85,396100.0,14.1011,14.1011,14.0826,14.1011,396100.0
2008-06-02 13:05:00,22.85,22.87,22.84,22.86,367400.0,14.1011,14.1134,14.0949,14.1072,367400.0
2008-06-02 13:10:00,22.86,22.94,22.85,22.9,487800.0,14.1072,14.1566,14.1011,14.1319,487800.0
2008-06-02 13:15:00,22.9,22.91,22.87,22.88,466100.0,14.1319,14.1381,14.1134,14.1196,466100.0
2008-06-02 13:20:00,22.87,22.92,22.87,22.92,323200.0,14.1134,14.1443,14.1134,14.1443,323200.0
2008-06-02 13:25:00,22.92,22.92,22.89,22.9,194700.0,14.1443,14.1443,14.1258,14.1319,194700.0
2008-06-02 13:30:00,22.89,22.9,22.87,22.87,332200.0,14.1258,14.1319,14.1134,14.1134,332200.0
2008-06-02 13:35:00,22.88,22.91,22.87,22.9,193300.0,14.1196,14.1381,14.1134,14.1319,193300.0
2008-06-02 13:40:00,22.91,22.94,22.9,22.92,386600.0,14.1381,14.1566,14.1319,14.1443,386600.0
2008-06-02 13:45:00,22.93,22.95,22.92,22.92,271100.0,14.1504,14.1628,14.1443,14.1443,271100.0
2008-06-02 13:50:00,22.92,22.95,22.92,22.95,262800.0,14.1443,14.1628,14.1443,14.1628,262800.0
2008-06-02 13:55:00,22.95,22.99,22.94,22.99,330000.0,14.1628,14.1875,14.1566,14.1875,330000.0
2008-06-02 14:00:00,22.99,23.01,22.95,22.98,573000.0,14.1875,14.1998,14.1628,14.1813,573000.0
2008-06-02 14:05:00,22.97,23.02,22.96,23.02,571500.0,14.1751,14.206,14.169,14.206,571500.0
2008-06-02 14:10:00,23.01,23.04,22.99,22.99,347600.0,14.1998,14.2183,14.1875,14.1875,347600.0
2008-06-02 14:15:00,23.0,23.02,22.97,22.98,576600.0,14.1936,14.206,14.1751,14.1813,576600.0
2008-06-02 14:20:00,22.97,23.01,22.96,22.98,727700.0,14.1751,14.1998,14.169,14.1813,727700.0
2008-06-02 14:25:00,22.99,23.04,22.97,23.02,457100.0,14.1875,14.2183,14.1751,14.206,457100.0
2008-06-02 14:30:00,23.02,23.06,23.01,23.01,927800.0,14.206,14.2307,14.1998,14.1998,927800.0
2008-06-02 14:35:00,23.01,23.06,23.01,23.03,540000.0,14.1998,14.2307,14.1998,14.2122,540000.0
2008-06-02 14:40:00,23.03,23.04,23.01,23.02,339300.0,14.2122,14.2183,14.1998,14.206,339300.0
2008-06-02 14:45:00,23.02,23.04,23.02,23.04,151500.0,14.206,14.2183,14.206,14.2183,151500.0
2008-06-02 14:50:00,23.03,23.05,23.03,23.04,185200.0,14.2122,14.2245,14.2122,14.2183,185200.0
2008-06-02 14:55:00,23.05,23.06,23.01,23.02,600200.0,14.2245,14.2307,14.1998,14.206,600200.0
2008-06-02 15:00:00,23.02,23.04,23.0,23.01,509700.0,14.206,14.2183,14.1936,14.1998,509700.0
2008-06-02 15:05:00,23.01,23.01,22.93,22.97,755200.0,14.1998,14.1998,14.1504,14.1751,755200.0
2008-06-02 15:10:00,22.97,23.02,22.96,22.97,669200.0,14.1751,14.206,14.169,14.1751,669200.0
2008-06-02 15:15:00,22.97,22.97,22.93,22.94,911000.0,14.1751,14.1751,14.1504,14.1566,911000.0
2008-06-02 15:20:00,22.94,22.98,22.93,22.97,508500.0,14.1566,14.1813,14.1504,14.1751,508500.0
2008-06-02 15:25:00,22.98,23.14,22.97,23.13,1607500.0,14.1813,14.28,14.1751,14.2739,1607500.0
2008-06-02 15:30:00,23.13,23.2,23.12,23.12,1060900.0,14.2739,14.3171,14.2677,14.2677,1060900.0
2008-06-02 15:35:00,23.12,23.15,23.08,23.1,784200.0,14.2677,14.2862,14.243,14.2554,784200.0
2008-06-02 15:40:00,23.1,23.15,23.1,23.15,556200.0,14.2554,14.2862,14.2554,14.2862,556200.0
2008-06-02 15:45:00,23.15,23.2,23.14,23.18,1142400.0,14.2862,14.3171,14.28,14.3047,1142400.0
2008-06-02 15:50:00,23.18,23.23,23.16,23.22,1190000.0,14.3047,14.3356,14.2924,14.3294,1190000.0
2008-06-02 15:55:00,23.23,23.25,23.19,23.22,1856900.0,14.3356,14.3479,14.3109,14.3294,1856900.0
2008-06-03 09:30:00,23.31,23.34,23.26,23.31,1129200.0,14.3849,14.4035,14.3541,14.3849,1129200.0
2008-06-03 09:35:00,23.31,23.47,23.3,23.35,1415900.0,14.3849,14.4837,14.3788,14.4096,1415900.0
2008-06-03 09:40:00,23.36,23.38,23.3,23.38,1643900.0,14.4158,14.4281,14.3788,14.4281,1643900.0
2008-06-03 09:45:00,23.38,23.42,23.33,23.42,1014600.0,14.4281,14.4528,14.3973,14.4528,1014600.0
2008-06-03 09:50:00,23.41,23.46,23.39,23.44,669300.0,14.4467,14.4775,14.4343,14.4652,669300.0
2008-06-03 09:55:00,23.45,23.5,23.43,23.48,1420200.0,14.4713,14.5022,14.459,14.4899,1420200.0
2008-06-03 10:00:00,23.48,23.64,23.48,23.64,1458500.0,14.4899,14.5886,14.4899,14.5886,1458500.0
2008-06-03 10:05:00,23.64,23.65,23.5,23.52,1224500.0,14.5886,14.5948,14.5022,14.5145,1224500.0
2008-06-03 10:10:00,23.52,23.55,23.48,23.53,940000.0,14.5145,14.5331,14.4899,14.5207,940000.0
2008-06-03 10:15:00,23.54,23.54,23.47,23.49,424000.0,14.5269,14.5269,14.4837,14.496,424000.0
2008-06-03 10:20:00,23.48,23.48,23.39,23.43,634900.0,14.4899,14.4899,14.4343,14.459,634900.0
2008-06-03 10:25:00,23.43,23.45,23.39,23.39,376500.0,14.459,14.4713,14.4343,14.4343,376500.0
2008-06-03 10:30:00,23.39,23.45,23.37,23.44,560300.0,14.4343,14.4713,14.422,14.4652,560300.0
2008-06-03 10:35:00,23.44,23.47,23.39,23.44,703400.0,14.4652,14.4837,14.4343,14.4652,703400.0
2008-06-03 10:40:00,23.44,23.45,23.38,23.38,675900.0,14.4652,14.4713,14.4281,14.4281,675900.0
2008-06-03 10:45:00,23.38,23.42,23.32,23.41,565700.0,14.4281,14.4528,14.3911,14.4467,565700.0
2008-06-03 10:50:00,23.4,23.49,23.4,23.46,987600.0,14.4405,14.496,14.4405,14.4775,987600.0
2008-06-03 10:55:00,23.46,23.5,23.4,23.49,455500.0,14.4775,14.5022,14.4405,14.496,455500.0
2008-06-03 11:00:00,23.49,23.59,23.49,23.52,894800.0,14.496,14.5577,14.496,14.5145,894800.0
2008-06-03 11:05:00,23.52,23.6,23.52,23.57,698400.0,14.5145,14.5639,14.5145,14.5454,698400.0
2008-06-03 11:10:00,23.57,23.64,23.56,23.64,495900.0,14.5454,14.5886,14.5392,14.5886,495900.0
2008-06-03 11:15:00,23.64,23.68,23.62,23.65,885400.0,14.5886,14.6133,14.5763,14.5948,885400.0
2008-06-03 11:20:00,23.66,23.69,23.65,23.66,657800.0,14.6009,14.6194,14.5948,14.6009,657800.0
2008-06-03 11:25:00,23.66,23.67,23.58,23.59,700800.0,14.6009,14.6071,14.5516,14.5577,700800.0
2008-06-03 11:30:00,23.58,23.59,23.5,23.5,678900.0,14.5516,14.5577,14.5022,14.5022,678900.0
2008-06-03 11:35:00,23.5,23.51,23.47,23.48,486800.0,14.5022,14.5084,14.4837,14.4899,486800.0
2008-06-03 11:40:00,23.47,23.51,23.47,23.49,417900.0,14.4837,14.5084,14.4837,14.496,417900.0
2008-06-03 11:45:00,23.5,23.52,23.48,23.49,195100.0,14.5022,14.5145,14.4899,14.496,195100.0
2008-06-03 11:50:00,23.49,23.5,23.46,23.49,278900.0,14.496,14.5022,14.4775,14.496,278900.0
2008-06-03 11:55:00,23.5,23.5,23.49,23.5,127700.0,14.5022,14.5022,14.496,14.5022,127700.0
2008-06-03 12:00:00,23.5,23.5,23.47,23.48,352100.0,14.5022,14.5022,14.4837,14.4899,352100.0
2008-06-03 12:05:00,23.47,23.48,23.46,23.46,125300.0,14.4837,14.4899,14.4775,14.4775,125300.0
2008-06-03 12:10:00,23.46,23.48,23.45,23.48,398000.0,14.4775,14.4899,14.4713,14.4899,398000.0
2008-06-03 12:15:00,23.47,23.49,23.47,23.47,341900.0,14.4837,14.496,14.4837,14.4837,341900.0
2008-06-03 12:20:00,23.48,23.48,23.42,23.42,412800.0,14.4899,14.4899,14.4528,14.4528,412800.0
2008-06-03 12:25:00,23.42,23.43,23.39,23.4,473600.0,14.4528,14.459,14.4343,14.4405,473600.0
2008-06-03 12:30:00,23.4,23.41,23.36,23.39,415800.0,14.4405,14.4467,14.4158,14.4343,415800.0
2008-06-03 12:35:00,23.4,23.41,23.35,23.41,119400.0,14.4405,14.4467,14.4096,14.4467,119400.0
2008-06-03 12:40:00,23.4,23.42,23.38,23.38,270300.0,14.4405,14.4528,14.4281,14.4281,270300.0
2008-06-03 12:45:00,23.39,23.39,23.36,23.37,208000.0,14.4343,14.4343,14.4158,14.422,208000.0
2008-06-03 12:50:00,23.37,23.39,23.36,23.36,240200.0,14.422,14.4343,14.4158,14.4158,240200.0
2008-06-03 12:55:00,23.36,23.37,23.3,23.32,394000.0,14.4158,14.422,14.3788,14.3911,394000.0
2008-06-03 13:00:00,23.32,23.33,23.31,23.31,190100.0,14.3911,14.3973,14.3849,14.3849,190100.0
2008-06-03 13:05:00,23.31,23.36,23.3,23.34,276000.0,14.3849,14.4158,14.3788,14.4035,276000.0
2008-06-03 13:10:00,23.34,23.38,23.33,23.38,281800.0,14.4035,14.4281,14.3973,14.4281,281800.0
2008-06-03 13:15:00,23.38,23.39,23.34,23.37,325500.0,14.4281,14.4343,14.4035,14.422,325500.0
2008-06-03 13:20:00,23.37,23.38,23.32,23.32,399900.0,14.422,14.4281,14.3911,14.3911,399900.0
2008-06-03 13:25:00,23.33,23.33,23.23,23.24,503600.0,14.3973,14.3973,14.3356,14.3417,503600.0
2008-06-03 13:30:00,23.24,23.25,23.19,23.21,1019200.0,14.3417,14.3479,14.3109,14.3232,1019200.0
2008-06-03 13:35:00,23.21,23.29,23.2,23.22,767500.0,14.3232,14.3726,14.3171,14.3294,767500.0
2008-06-03 13:40:00,23.22,23.23,23.18,23.22,611300.0,14.3294,14.3356,14.3047,14.3294,611300.0
2008-06-03 13:45:00,23.21,23.23,23.18,23.21,1032000.0,14.3232,14.3356,14.3047,14.3232,1032000.0
2008-06-03 13:50:00,23.21,23.22,23.13,23.15,765400.0,14.3232,14.3294,14.2739,14.2862,765400.0
2008-06-03 13:55:00,23.14,23.21,23.07,23.2,1450700.0,14.28,14.3232,14.2368,14.3171,1450700.0
2008-06-03 14:00:00,23.21,23.25,23.18,23.24,1411900.0,14.3232,14.3479,14.3047,14.3417,1411900.0
2008-06-03 14:05:00,23.24,23.25,23.17,23.18,740800.0,14.3417,14.3479,14.2986,14.3047,740800.0
2008-06-03 14:10:00,23.18,23.2,23.11,23.11,499300.0,14.3047,14.3171,14.2615,14.2615,499300.0
2008-06-03 14:15:00,23.11,23.11,23.05,23.06,796400.0,14.2615,14.2615,14.2245,14.2307,796400.0
2008-06-03 14:20:00,23.07,23.09,23.01,23.02,774600.0,14.2368,14.2492,14.1998,14.206,774600.0
2008-06-03 14:25:00,23.03,23.03,22.92,22.96,1404600.0,14.2122,14.2122,14.1443,14.169,1404600.0
2008-06-03 14:30:00,22.97,23.02,22.94,22.95,1065300.0,14.1751,14.206,14.1566,14.1628,1065300.0
2008-06-03 14:35:00,22.95,23.0,22.92,22.93,1232900.0,14.1628,14.1936,14.1443,14.1504,1232900.0
2008-06-03 14:40:00,22.92,22.95,22.85,22.89,1353700.0,14.1443,14.1628,14.1011,14.1258,1353700.0
2008-06-03 14:45:00,22.88,22.92,22.86,22.92,710200.0,14.1196,14.1443,14.1072,14.1443,710200.0
2008-06-03 14:50:00,22.92,22.97,22.91,22.95,918600.0,14.1443,14.1751,14.1381,14.1628,918600.0
2008-06-03 14:55:00,22.95,23.01,22.94,23.01,752200.0,14.1628,14.1998,14.1566,14.1998,752200.0
2008-06-03 15:00:00,23.01,23.12,22.95,23.05,1087000.0,14.1998,14.2677,14.1628,14.2245,1087000.0
2008-06-03 15:05:00,23.05,23.08,22.98,23.05,1344800.0,14.2245,14.243,14.1813,14.2245,1344800.0
2008-06-03 15:10:00,23.05,23.05,22.97,23.0,794700.0,14.2245,14.2245,14.1751,14.1936,794700.0
2008-06-03 15:15:00,23.01,23.06,23.0,23.01,643800.0,14.1998,14.2307,14.1936,14.1998,643800.0
2008-06-03 15:20:00,23.01,23.05,22.99,23.0,1153600.0,14.1998,14.2245,14.1875,14.1936,1153600.0
2008-06-03 15:25:00,22.99,23.07,22.96,23.06,1459000.0,14.1875,14.2368,14.169,14.2307,1459000.0
2008-06-03 15:30:00,23.06,23.09,23.0,23.07,1165900.0,14.2307,14.2492,14.1936,14.2368,1165900.0
2008-06-03 15:35:00,23.08,23.14,23.07,23.12,1193300.0,14.243,14.28,14.2368,14.2677,1193300.0
2008-06-03 15:40:00,23.12,23.13,23.08,23.09,1067300.0,14.2677,14.2739,14.243,14.2492,1067300.0
2008-06-03 15:45:00,23.08,23.12,23.08,23.1,1038900.0,14.243,14.2677,14.243,14.2554,1038900.0
2008-06-03 15:50:00,23.09,23.1,22.98,23.0,1912100.0,14.2492,14.2554,14.1813,14.1936,1912100.0
2008-06-03 15:55:00,22.99,23.05,22.94,22.94,2184800.0,14.1875,14.2245,14.1566,14.1566,2184800.0
2008-06-04 09:30:00,22.82,22.92,22.81,22.9,1007000.0,14.0826,14.1443,14.0764,14.1319,1007000.0
2008-06-04 09:35:00,22.91,23.05,22.89,23.03,895500.0,14.1381,14.2245,14.1258,14.2122,895500.0
2008-06-04 09:40:00,23.03,23.13,23.02,23.11,1183100.0,14.2122,14.2739,14.206,14.2615,1183100.0
2008-06-04 09:45:00,23.11,23.25,23.1,23.25,1183300.0,14.2615,14.3479,14.2554,14.3479,1183300.0
2008-06-04 09:50:00,23.24,23.25,23.16,23.18,920900.0,14.3417,14.3479,14.2924,14.3047,920900.0
2008-06-04 09:55:00,23.19,23.21,23.11,23.13,796600.0,14.3109,14.3232,14.2615,14.2739,796600.0
2008-06-04 10:00:00,23.13,23.23,23.11,23.22,1056400.0,14.2739,14.3356,14.2615,14.3294,1056400.0
2008-06-04 10:05:00,23.22,23.25,23.16,23.2,1242300.0,14.3294,14.3479,14.2924,14.3171,1242300.0
2008-06-04 10:10:00,23.19,23.27,23.15,23.27,763400.0,14.3109,14.3603,14.2862,14.3603,763400.0
2008-06-04 10:15:00,23.27,23.29,23.21,23.27,746900.0,14.3603,14.3726,14.3232,14.3603,746900.0
2008-06-04 10:20:00,23.27,23.31,23.24,23.27,574900.0,14.3603,14.3849,14.3417,14.3603,574900.0
2008-06-04 10:25:00,23.26,23.35,23.26,23.35,707200.0,14.3541,14.4096,14.3541,14.4096,707200.0
2008-06-04 10:30:00,23.35,23.41,23.34,23.37,1050600.0,14.4096,14.4467,14.4035,14.422,1050600.0
2008-06-04 10:35:00,23.37,23.45,23.34,23.39,1315000.0,14.422,14.4713,14.4035,14.4343,1315000.0
2008-06-04 10:40:00,23.39,23.42,23.32,23.41,915900.0,14.4343,14.4528,14.3911,14.4467,915900.0
2008-06-04 10:45:00,23.42,23.45,23.4,23.43,698000.0,14.4528,14.4713,14.4405,14.459,698000.0
2008-06-04 10:50:00,23.43,23.54,23.43,23.53,975000.0,14.459,14.5269,14.459,14.5207,975000.0
2008-06-04 10:55:00,23.54,23.59,23.53,23.56,730900.0,14.5269,14.5577,14.5207,14.5392,730900.0
2008-06-04 11:00:00,23.57,23.59,23.53,23.57,748200.0,14.5454,14.5577,14.5207,14.5454,748200.0
2008-06-04 11:05:00,23.56,23.64,23.56,23.62,1287200.0,14.5392,14.5886,14.5392,14.5763,1287200.0
2008-06-04 11:10:00,23.62,23.68,23.6,23.65,1077400.0,14.5763,14.6133,14.5639,14.5948,1077400.0
2008-06-04 11:15:00,23.65,23.66,23.56,23.56,752900.0,14.5948,14.6009,14.5392,14.5392,752900.0
2008-06-04 11:20:00,23.57,23.59,23.54,23.57,921000.0,14.5454,14.5577,14.5269,14.5454,921000.0
2008-06-04 11:25:00,23.57,23.57,23.47,23.47,480600.0,14.5454,14.5454,14.4837,14.4837,480600.0
2008-06-04 11:30:00,23.48,23.5,23.48,23.48,311400.0,14.4899,14.5022,14.4899,14.4899,311400.0
2008-06-04 11:35:00,23.48,23.54,23.48,23.51,413000.0,14.4899,14.5269,14.4899,14.5084,413000.0
2008-06-04 11:40:00,23.53,23.54,23.5,23.51,324900.0,14.5207,14.5269,14.5022,14.5084,324900.0
2008-06-04 11:45:00,23.52,23.52,23.48,23.5,367000.0,14.5145,14.5145,14.4899,14.5022,367000.0
2008-06-04 11:50:00,23.49,23.51,23.48,23.49,291300.0,14.496,14.5084,14.4899,14.496,291300.0
2008-06-04 11:55:00,23.5,23.55,23.49,23.51,495300.0,14.5022,14.5331,14.496,14.5084,495300.0
2008-06-04 12:00:00,23.51,23.52,23.47,23.48,634200.0,14.5084,14.5145,14.4837,14.4899,634200.0
2008-06-04 12:05:00,23.48,23.48,23.43,23.47,414900.0,14.4899,14.4899,14.459,14.4837,414900.0
2008-06-04 12:10:00,23.46,23.54,23.46,23.54,269600.0,14.4775,14.5269,14.4775,14.5269,269600.0
2008-06-04 12:15:00,23.54,23.6,23.53,23.6,587300.0,14.5269,14.5639,14.5207,14.5639,587300.0
2008-06-04 12:20:00,23.6,23.64,23.59,23.61,499700.0,14.5639,14.5886,14.5577,14.5701,499700.0
2008-06-04 12:25:00,23.6,23.62,23.55,23.57,401700.0,14.5639,14.5763,14.5331,14.5454,401700.0
2008-06-04 12:30:00,23.57,23.6,23.56,23.56,212300.0,14.5454,14.5639,14.5392,14.5392,212300.0
2008-06-04 12:35:00,23.56,23.6,23.49,23.53,826500.0,14.5392,14.5639,14.496,14.5207,826500.0
2008-06-04 12:40:00,23.53,23.56,23.48,23.49,534400.0,14.5207,14.5392,14.4899,14.496,534400.0
2008-06-04 12:45:00,23.48,23.53,23.48,23.5,696100.0,14.4899,14.5207,14.4899,14.5022,696100.0
2008-06-04 12:50:00,23.49,23.53,23.49,23.5,266600.0,14.496,14.5207,14.496,14.5022,266600.0
2008-06-04 12:55:00,23.51,23.51,23.44,23.45,443700.0,14.5084,14.5084,14.4652,14.4713,443700.0
2008-06-04 13:00:00,23.46,23.47,23.43,23.44,409900.0,14.4775,14.4837,14.459,14.4652,409900.0
2008-06-04 13:05:00,23.43,23.44,23.36,23.38,598700.0,14.459,14.4652,14.4158,14.4281,598700.0
2008-06-04 13:10:00,23.38,23.45,23.37,23.44,364900.0,14.4281,14.4713,14.422,14.4652,364900.0
2008-06-04 13:15:00,23.43,23.47,23.43,23.45,601800.0,14.459,14.4837,14.459,14.4713,601800.0
2008-06-04 13:20:00,23.45,23.48,23.43,23.44,304700.0,14.4713,14.4899,14.459,14.4652,304700.0
2008-06-04 13:25:00,23.44,23.51,23.44,23.5,321300.0,14.4652,14.5084,14.4652,14.5022,321300.0
2008-06-04 13:30:00,23.5,23.56,23.48,23.53,516600.0,14.5022,14.5392,14.4899,14.5207,516600.0
2008-06-04 13:35:00,23.53,23.54,23.44,23.44,282200.0,14.5207,14.5269,14.4652,14.4652,282200.0
2008-06-04 13:40:00,23.45,23.51,23.44,23.48,265100.0,14.4713,14.5084,14.4652,14.4899,265100.0
2008-06-04 13:45:00,23.49,23.52,23.47,23.5,216000.0,14.496,14.5145,14.4837,14.5022,216000.0
2008-06-04 13:50:00,23.5,23.57,23.48,23.54,337600.0,14.5022,14.5454,14.4899,14.5269,337600.0
2008-06-04 13:55:00,23.54,23.59,23.54,23.56,471200.0,14.5269,14.5577,14.5269,14.5392,471200.0
2008-06-04 14:00:00,23.55,23.56,23.51,23.56,309100.0,14.5331,14.5392,14.5084,14.5392,309100.0
2008-06-04 14:05:00,23.55,23.56,23.45,23.45,494300.0,14.5331,14.5392,14.4713,14.4713,494300.0
2008-06-04 14:10:00,23.45,23.47,23.41,23.43,728800.0,14.4713,14.4837,14.4467,14.459,728800.0
2008-06-04 14:15:00,23.43,23.46,23.41,23.42,500100.0,14.459,14.4775,14.4467,14.4528,500100.0
2008-06-04 14:20:00,23.43,23.44,23.39,23.44,396800.0,14.459,14.4652,14.4343,14.4652,396800.0
2008-06-04 14:25:00,23.43,23.46,23.41,23.43,602100.0,14.459,14.4775,14.4467,14.459,602100.0
2008-06-04 14:30:00,23.43,23.44,23.37,23.41,500100.0,14.459,14.4652,14.422,14.4467,500100.0
2008-06-04 14:35:00,23.41,23.48,23.39,23.48,335800.0,14.4467,14.4899,14.4343,14.4899,335800.0
2008-06-04 14:40:00,23.47,23.49,23.44,23.45,532700.0,14.4837,14.496,14.4652,14.4713,532700.0
2008-06-04 14:45:00,23.44,23.44,23.28,23.29,1272000.0,14.4652,14.4652,14.3664,14.3726,1272000.0
2008-06-04 14:50:00,23.29,23.35,23.25,23.29,754800.0,14.3726,14.4096,14.3479,14.3726,754800.0
2008-06-04 14:55:00,23.29,23.34,23.24,23.28,1019400.0,14.3726,14.4035,14.3417,14.3664,1019400.0
2008-06-04 15:00:00,23.27,23.34,23.26,23.33,984300.0,14.3603,14.4035,14.3541,14.3973,984300.0
2008-06-04 15:05:00,23.32,23.39,23.31,23.34,668000.0,14.3911,14.4343,14.3849,14.4035,668000.0
2008-06-04 15:10:00,23.35,23.37,23.28,23.32,766000.0,14.4096,14.422,14.3664,14.3911,766000.0
2008-06-04 15:15:00,23.33,23.46,23.32,23.41,1470400.0,14.3973,14.4775,14.3911,14.4467,1470400.0
2008-06-04 15:20:00,23.42,23.48,23.38,23.45,664400.0,14.4528,14.4899,14.4281,14.4713,664400.0
2008-06-04 15:25:00,23.46,23.49,23.36,23.39,631900.0,14.4775,14.496,14.4158,14.4343,631900.0
2008-06-04 15:30:00,23.39,23.41,23.35,23.39,879700.0,14.4343,14.4467,14.4096,14.4343,879700.0
2008-06-04 15:35:00,23.4,23.44,23.39,23.43,378500.0,14.4405,14.4652,14.4343,14.459,378500.0
2008-06-04 15:40:00,23.42,23.44,23.38,23.39,818500.0,14.4528,14.4652,14.4281,14.4343,818500.0
2008-06-04 15:45:00,23.39,23.51,23.38,23.49,1036800.0,14.4343,14.5084,14.4281,14.496,1036800.0
2008-06-04 15:50:00,23.49,23.52,23.41,23.45,932000.0,14.496,14.5145,14.4467,14.4713,932000.0
2008-06-04 15:55:00,23.45,23.47,23.42,23.47,1161900.0,14.4713,14.4837,14.4528,14.4837,1161900.0
2008-06-05 09:30:00,23.63,23.68,23.43,23.44,1463400.0,14.5824,14.6133,14.459,14.4652,1463400.0
2008-06-05 09:35:00,23.44,23.5,23.35,23.46,839700.0,14.4652,14.5022,14.4096,14.4775,839700.0
2008-06-05 09:40:00,23.46,23.58,23.44,23.58,1202900.0,14.4775,14.5516,14.4652,14.5516,1202900.0
2008-06-05 09:45:00,23.58,23.62,23.57,23.59,774600.0,14.5516,14.5763,14.5454,14.5577,774600.0
2008-06-05 09:50:00,23.59,23.71,23.59,23.68,1050100.0,14.5577,14.6318,14.5577,14.6133,1050100.0
2008-06-05 09:55:00,23.68,23.69,23.63,23.65,581000.0,14.6133,14.6194,14.5824,14.5948,581000.0
2008-06-05 10:00:00,23.66,23.66,23.59,23.66,531600.0,14.6009,14.6009,14.5577,14.6009,531600.0
2008-06-05 10:05:00,23.66,23.79,23.66,23.76,1028800.0,14.6009,14.6812,14.6009,14.6626,1028800.0
2008-06-05 10:10:00,23.76,23.83,23.75,23.83,1091800.0,14.6626,14.7058,14.6565,14.7058,1091800.0
2008-06-05 10:15:00,23.82,23.86,23.82,23.86,1143100.0,14.6997,14.7244,14.6997,14.7244,1143100.0
2008-06-05 10:20:00,23.85,23.86,23.82,23.82,920000.0,14.7182,14.7244,14.6997,14.6997,920000.0
2008-06-05 10:25:00,23.82,23.83,23.77,23.79,643100.0,14.6997,14.7058,14.6688,14.6812,643100.0
2008-06-05 10:30:00,23.8,23.9,23.79,23.88,702700.0,14.6873,14.749,14.6812,14.7367,702700.0
2008-06-05 10:35:00,23.88,23.93,23.87,23.87,691400.0,14.7367,14.7676,14.7305,14.7305,691400.0
2008-06-05 10:40:00,23.87,23.87,23.77,23.8,831700.0,14.7305,14.7305,14.6688,14.6873,831700.0
2008-06-05 10:45:00,23.81,23.87,23.81,23.85,662000.0,14.6935,14.7305,14.6935,14.7182,662000.0
2008-06-05 10:50:00,23.86,23.88,23.81,23.83,531600.0,14.7244,14.7367,14.6935,14.7058,531600.0
2008-06-05 10:55:00,23.84,23.85,23.8,23.81,550700.0,14.712,14.7182,14.6873,14.6935,550700.0
2008-06-05 11:00:00,23.8,23.83,23.8,23.81,403700.0,14.6873,14.7058,14.6873,14.6935,403700.0
2008-06-05 11:05:00,23.8,23.81,23.72,23.75,1014400.0,14.6873,14.6935,14.638,14.6565,1014400.0
2008-06-05 11:10:00,23.76,23.78,23.76,23.77,209800.0,14.6626,14.675,14.6626,14.6688,209800.0
2008-06-05 11:15:00,23.77,23.79,23.75,23.78,532800.0,14.6688,14.6812,14.6565,14.675,532800.0
2008-06-05 11:20:00,23.78,23.8,23.71,23.72,523300.0,14.675,14.6873,14.6318,14.638,523300.0
2008-06-05 11:25:00,23.71,23.73,23.65,23.66,1110100.0,14.6318,14.6441,14.5948,14.6009,1110100.0
2008-06-05 11:30:00,23.66,23.68,23.65,23.68,286200.0,14.6009,14.6133,14.5948,14.6133,286200.0
2008-06-05 11:35:00,23.68,23.72,23.68,23.71,363900.0,14.6133,14.638,14.6133,14.6318,363900.0
2008-06-05 11:40:00,23.71,23.73,23.69,23.71,475100.0,14.6318,14.6441,14.6194,14.6318,475100.0
2008-06-05 11:45:00,23.72,23.77,23.71,23.76,382300.0,14.638,14.6688,14.6318,14.6626,382300.0
2008-06-05 11:50:00,23.76,23.78,23.74,23.75,279700.0,14.6626,14.675,14.6503,14.6565,279700.0
2008-06-05 11:55:00,23.75,23.76,23.71,23.73,241000.0,14.6565,14.6626,14.6318,14.6441,241000.0
2008-06-05 12:00:00,23.73,23.79,23.73,23.77,361600.0,14.6441,14.6812,14.6441,14.6688,361600.0
2008-06-05 12:05:00,23.78,23.78,23.73,23.73,285400.0,14.675,14.675,14.6441,14.6441,285400.0
2008-06-05 12:10:00,23.73,23.77,23.73,23.76,266500.0,14.6441,14.6688,14.6441,14.6626,266500.0
2008-06-05 12:15:00,23.75,23.77,23.74,23.76,159300.0,14.6565,14.6688,14.6503,14.6626,159300.0
2008-06-05 12:20:00,23.77,23.81,23.76,23.8,528200.0,14.6688,14.6935,14.6626,14.6873,528200.0
2008-06-05 12:25:00,23.8,23.85,23.79,23.82,571500.0,14.6873,14.7182,14.6812,14.6997,571500.0
2008-06-05 12:30:00,23.82,23.86,23.81,23.82,309900.0,14.6997,14.7244,14.6935,14.6997,309900.0
2008-06-05 12:35:00,23.82,23.82,23.79,23.81,475500.0,14.6997,14.6997,14.6812,14.6935,475500.0
2008-06-05 12:40:00,23.81,23.9,23.81,23.87,706900.0,14.6935,14.749,14.6935,14.7305,706900.0
2008-06-05 12:45:00,23.86,23.87,23.82,23.83,245000.0,14.7244,14.7305,14.6997,14.7058,245000.0
2008-06-05 12:50:00,23.82,23.84,23.78,23.78,433900.0,14.6997,14.712,14.675,14.675,433900.0
2008-06-05 12:55:00,23.79,23.83,23.78,23.82,315900.0,14.6812,14.7058,14.675,14.6997,315900.0
2008-06-05 13:00:00,23.82,23.83,23.81,23.82,184600.0,14.6997,14.7058,14.6935,14.6997,184600.0
2008-06-05 13:05:00,23.82,23.85,23.81,23.84,309200.0,14.6997,14.7182,14.6935,14.712,309200.0
2008-06-05 13:10:00,23.83,23.84,23.81,23.83,234400.0,14.7058,14.712,14.6935,14.7058,234400.0
2008-06-05 13:15:00,23.83,23.85,23.81,23.83,248500.0,14.7058,14.7182,14.6935,14.7058,248500.0
2008-06-05 13:20:00,23.84,23.84,23.75,23.75,443400.0,14.712,14.712,14.6565,14.6565,443400.0
2008-06-05 13:25:00,23.76,23.8,23.75,23.77,216600.0,14.6626,14.6873,14.6565,14.6688,216600.0
2008-06-05 13:30:00,23.78,23.78,23.74,23.76,403000.0,14.675,14.675,14.6503,14.6626,403000.0
2008-06-05 13:35:00,23.77,23.77,23.73,23.76,379000.0,14.6688,14.6688,14.6441,14.6626,379000.0
2008-06-05 13:40:00,23.76,23.79,23.74,23.79,609500.0,14.6626,14.6812,14.6503,14.6812,609500.0
2008-06-05 13:45:00,23.79,23.8,23.74,23.78,524700.0,14.6812,14.6873,14.6503,14.675,524700.0
2008-06-05 13:50:00,23.78,23.78,23.71,23.73,942100.0,14.675,14.675,14.6318,14.6441,942100.0
2008-06-05 13:55:00,23.73,23.75,23.72,23.74,301900.0,14.6441,14.6565,14.638,14.6503,301900.0
2008-06-05 14:00:00,23.74,23.76,23.64,23.72,437400.0,14.6503,14.6626,14.5886,14.638,437400.0
2008-06-05 14:05:00,23.72,23.72,23.68,23.69,487300.0,14.638,14.638,14.6133,14.6194,487300.0
2008-06-05 14:10:00,23.71,23.72,23.69,23.69,279400.0,14.6318,14.638,14.6194,14.6194,279400.0
2008-06-05 14:15:00,23.69,23.7,23.66,23.66,700200.0,14.6194,14.6256,14.6009,14.6009,700200.0
2008-06-05 14:20:00,23.66,23.66,23.56,23.62,1141100.0,14.6009,14.6009,14.5392,14.5763,1141100.0
2008-06-05 14:25:00,23.63,23.67,23.62,23.65,533900.0,14.5824,14.6071,14.5763,14.5948,533900.0
2008-06-05 14:30:00,23.66,23.67,23.63,23.64,416100.0,14.6009,14.6071,14.5824,14.5886,416100.0
2008-06-05 14:35:00,23.63,23.68,23.63,23.67,452100.0,14.5824,14.6133,14.5824,14.6071,452100.0
2008-06-05 14:40:00,23.68,23.68,23.63,23.65,560600.0,14.6133,14.6133,14.5824,14.5948,560600.0
2008-06-05 14:45:00,23.66,23.66,23.59,23.6,569900.0,14.6009,14.6009,14.5577,14.5639,569900.0
2008-06-05 14:50:00,23.59,23.64,23.57,23.64,544400.0,14.5577,14.5886,14.5454,14.5886,544400.0
2008-06-05 14:55:00,23.64,23.69,23.63,23.69,639200.0,14.5886,14.6194,14.5824,14.6194,639200.0
2008-06-05 15:00:00,23.68,23.71,23.67,23.7,567600.0,14.6133,14.6318,14.6071,14.6256,567600.0
2008-06-05 15:05:00,23.71,23.82,23.69,23.82,657300.0,14.6318,14.6997,14.6194,14.6997,657300.0
2008-06-05 15:10:00,23.81,23.88,23.78,23.84,968100.0,14.6935,14.7367,14.675,14.712,968100.0
2008-06-05 15:15:00,23.85,23.87,23.84,23.87,845900.0,14.7182,14.7305,14.712,14.7305,845900.0
2008-06-05 15:20:00,23.87,23.88,23.85,23.87,543900.0,14.7305,14.7367,14.7182,14.7305,543900.0
2008-06-05 15:25:00,23.86,23.89,23.84,23.88,585900.0,14.7244,14.7429,14.712,14.7367,585900.0
2008-06-05 15:30:00,23.88,23.97,23.86,23.96,1525400.0,14.7367,14.7922,14.7244,14.7861,1525400.0
2008-06-05 15:35:00,23.95,24.0,23.95,23.96,1120400.0,14.7799,14.8108,14.7799,14.7861,1120400.0
2008-06-05 15:40:00,23.95,23.97,23.75,23.92,1371600.0,14.7799,14.7922,14.6565,14.7614,1371600.0
2008-06-05 15:45:00,23.92,23.95,23.91,23.94,803500.0,14.7614,14.7799,14.7552,14.7737,803500.0
2008-06-05 15:50:00,23.94,23.96,23.91,23.92,1032300.0,14.7737,14.7861,14.7552,14.7614,1032300.0
2008-06-05 15:55:00,23.92,23.95,23.87,23.88,1651700.0,14.7614,14.7799,14.7305,14.7367,1651700.0
2008-06-06 09:30:00,23.67,23.7,23.28,23.31,2102100.0,14.6071,14.6256,14.3664,14.3849,2102100.0
2008-06-06 09:35:00,23.31,23.48,23.29,23.47,1278800.0,14.3849,14.4899,14.3726,14.4837,1278800.0
2008-06-06 09:40:00,23.47,23.57,23.47,23.56,1011200.0,14.4837,14.5454,14.4837,14.5392,1011200.0
2008-06-06 09:45:00,23.56,23.67,23.55,23.57,1270100.0,14.5392,14.6071,14.5331,14.5454,1270100.0
2008-06-06 09:50:00,23.56,23.59,23.45,23.57,1639000.0,14.5392,14.5577,14.4713,14.5454,1639000.0
2008-06-06 09:55:00,23.57,23.6,23.53,23.58,1199400.0,14.5454,14.5639,14.5207,14.5516,1199400.0
2008-06-06 10:00:00,23.58,23.59,23.46,23.49,1088400.0,14.5516,14.5577,14.4775,14.496,1088400.0
2008-06-06 10:05:00,23.5,23.5,23.4,23.45,1191000.0,14.5022,14.5022,14.4405,14.4713,1191000.0
2008-06-06 10:10:00,23.45,23.48,23.4,23.41,697800.0,14.4713,14.4899,14.4405,14.4467,697800.0
2008-06-06 10:15:00,23.4,23.47,23.4,23.45,696800.0,14.4405,14.4837,14.4405,14.4713,696800.0
2008-06-06 10:20:00,23.46,23.47,23.4,23.45,553000.0,14.4775,14.4837,14.4405,14.4713,553000.0
2008-06-06 10:25:00,23.44,23.45,23.38,23.38,767300.0,14.4652,14.4713,14.4281,14.4281,767300.0
2008-06-06 10:30:00,23.38,23.43,23.35,23.42,664800.0,14.4281,14.459,14.4096,14.4528,664800.0
2008-06-06 10:35:00,23.42,23.44,23.36,23.36,788700.0,14.4528,14.4652,14.4158,14.4158,788700.0
2008-06-06 10:40:00,23.37,23.38,23.31,23.33,859200.0,14.422,14.4281,14.3849,14.3973,859200.0
2008-06-06 10:45:00,23.32,23.39,23.32,23.39,512800.0,14.3911,14.4343,14.3911,14.4343,512800.0
2008-06-06 10:50:00,23.4,23.47,23.38,23.46,862800.0,14.4405,14.4837,14.4281,14.4775,862800.0
2008-06-06 10:55:00,23.47,23.51,23.44,23.47,889200.0,14.4837,14.5084,14.4652,14.4837,889200.0
2008-06-06 11:00:00,23.47,23.47,23.41,23.45,715800.0,14.4837,14.4837,14.4467,14.4713,715800.0
2008-06-06 11:05:00,23.46,23.46,23.34,23.37,877100.0,14.4775,14.4775,14.4035,14.422,877100.0
2008-06-06 11:10:00,23.37,23.4,23.35,23.35,420600.0,14.422,14.4405,14.4096,14.4096,420600.0
2008-06-06 11:15:00,23.35,23.43,23.35,23.42,593600.0,14.4096,14.459,14.4096,14.4528,593600.0
2008-06-06 11:20:00,23.43,23.45,23.41,23.42,304200.0,14.459,14.4713,14.4467,14.4528,304200.0
2008-06-06 11:25:00,23.42,23.43,23.39,23.42,565600.0,14.4528,14.459,14.4343,14.4528,565600.0
2008-06-06 11:30:00,23.41,23.45,23.41,23.42,312000.0,14.4467,14.4713,14.4467,14.4528,312000.0
2008-06-06 11:35:00,23.42,23.48,23.42,23.46,488800.0,14.4528,14.4899,14.4528,14.4775,488800.0
2008-06-06 11:40:00,23.46,23.46,23.37,23.38,1543200.0,14.4775,14.4775,14.422,14.4281,1543200.0
2008-06-06 11:45:00,23.38,23.43,23.36,23.4,951900.0,14.4281,14.459,14.4158,14.4405,951900.0
2008-06-06 11:50:00,23.4,23.41,23.38,23.39,358200.0,14.4405,14.4467,14.4281,14.4343,358200.0
2008-06-06 11:55:00,23.39,23.4,23.35,23.36,497800.0,14.4343,14.4405,14.4096,14.4158,497800.0
2008-06-06 12:00:00,23.36,23.38,23.27,23.28,948000.0,14.4158,14.4281,14.3603,14.3664,948000.0
2008-06-06 12:05:00,23.28,23.29,23.24,23.28,792800.0,14.3664,14.3726,14.3417,14.3664,792800.0
2008-06-06 12:10:00,23.27,23.38,23.27,23.35,750400.0,14.3603,14.4281,14.3603,14.4096,750400.0
2008-06-06 12:15:00,23.35,23.39,23.34,23.37,363800.0,14.4096,14.4343,14.4035,14.422,363800.0
2008-06-06 12:20:00,23.37,23.38,23.3,23.32,281000.0,14.422,14.4281,14.3788,14.3911,281000.0
2008-06-06 12:25:00,23.31,23.33,23.24,23.29,612100.0,14.3849,14.3973,14.3417,14.3726,612100.0
2008-06-06 12:30:00,23.29,23.31,23.26,23.29,373200.0,14.3726,14.3849,14.3541,14.3726,373200.0
2008-06-06 12:35:00,23.28,23.35,23.28,23.32,514300.0,14.3664,14.4096,14.3664,14.3911,514300.0
2008-06-06 12:40:00,23.32,23.34,23.29,23.31,429500.0,14.3911,14.4035,14.3726,14.3849,429500.0
2008-06-06 12:45:00,23.3,23.31,23.28,23.31,217400.0,14.3788,14.3849,14.3664,14.3849,217400.0
2008-06-06 12:50:00,23.31,23.31,23.26,23.28,527000.0,14.3849,14.3849,14.3541,14.3664,527000.0
2008-06-06 12:55:00,23.28,23.29,23.24,23.24,289800.0,14.3664,14.3726,14.3417,14.3417,289800.0
2008-06-06 13:00:00,23.24,23.25,23.14,23.16,994300.0,14.3417,14.3479,14.28,14.2924,994300.0
2008-06-06 13:05:00,23.15,23.2,23.15,23.17,890400.0,14.2862,14.3171,14.2862,14.2986,890400.0
2008-06-06 13:10:00,23.16,23.24,23.15,23.23,671900.0,14.2924,14.3417,14.2862,14.3356,671900.0
2008-06-06 13:15:00,23.23,23.25,23.17,23.18,854700.0,14.3356,14.3479,14.2986,14.3047,854700.0
2008-06-06 13:20:00,23.18,23.23,23.18,23.2,656400.0,14.3047,14.3356,14.3047,14.3171,656400.0
2008-06-06 13:25:00,23.2,23.22,23.18,23.18,322600.0,14.3171,14.3294,14.3047,14.3047,322600.0
2008-06-06 13:30:00,23.18,23.24,23.18,23.24,577500.0,14.3047,14.3417,14.3047,14.3417,577500.0
2008-06-06 13:35:00,23.24,23.3,23.22,23.23,978300.0,14.3417,14.3788,14.3294,14.3356,978300.0
2008-06-06 13:40:00,23.22,23.26,23.22,23.23,220000.0,14.3294,14.3541,14.3294,14.3356,220000.0
2008-06-06 13:45:00,23.23,23.25,23.2,23.22,433400.0,14.3356,14.3479,14.3171,14.3294,433400.0
2008-06-06 13:50:00,23.22,23.23,23.17,23.21,786600.0,14.3294,14.3356,14.2986,14.3232,786600.0
2008-06-06 13:55:00,23.21,23.24,23.2,23.24,260000.0,14.3232,14.3417,14.3171,14.3417,260000.0
2008-06-06 14:00:00,23.23,23.24,23.18,23.19,555600.0,14.3356,14.3417,14.3047,14.3109,555600.0
2008-06-06 14:05:00,23.19,23.21,23.15,23.18,662300.0,14.3109,14.3232,14.2862,14.3047,662300.0
2008-06-06 14:10:00,23.18,23.22,23.12,23.13,815700.0,14.3047,14.3294,14.2677,14.2739,815700.0
2008-06-06 14:15:00,23.13,23.15,23.05,23.08,1156100.0,14.2739,14.2862,14.2245,14.243,1156100.0
2008-06-06 14:20:00,23.08,23.12,23.05,23.05,771200.0,14.243,14.2677,14.2245,14.2245,771200.0
2008-06-06 14:25:00,23.06,23.11,23.01,23.09,779100.0,14.2307,14.2615,14.1998,14.2492,779100.0
2008-06-06 14:30:00,23.09,23.13,23.08,23.09,335500.0,14.2492,14.2739,14.243,14.2492,335500.0
2008-06-06 14:35:00,23.09,23.11,23.08,23.09,612000.0,14.2492,14.2615,14.243,14.2492,612000.0
2008-06-06 14:40:00,23.09,23.13,23.08,23.1,463300.0,14.2492,14.2739,14.243,14.2554,463300.0
2008-06-06 14:45:00,23.11,23.13,23.1,23.11,544200.0,14.2615,14.2739,14.2554,14.2615,544200.0
2008-06-06 14:50:00,23.12,23.13,23.05,23.06,544200.0,14.2677,14.2739,14.2245,14.2307,544200.0
2008-06-06 14:55:00,23.05,23.06,23.01,23.02,663400.0,14.2245,14.2307,14.1998,14.206,663400.0
2008-06-06 15:00:00,23.02,23.07,23.01,23.05,733600.0,14.206,14.2368,14.1998,14.2245,733600.0
2008-06-06 15:05:00,23.05,23.15,23.03,23.15,725600.0,14.2245,14.2862,14.2122,14.2862,725600.0
2008-06-06 15:10:00,23.15,23.2,23.13,23.14,1047700.0,14.2862,14.3171,14.2739,14.28,1047700.0
2008-06-06 15:15:00,23.13,23.16,23.08,23.12,1306300.0,14.2739,14.2924,14.243,14.2677,1306300.0
2008-06-06 15:20:00,23.12,23.13,23.05,23.05,783800.0,14.2677,14.2739,14.2245,14.2245,783800.0
2008-06-06 15:25:00,23.05,23.07,23.02,23.05,1046900.0,14.2245,14.2368,14.206,14.2245,1046900.0
2008-06-06 15:30:00,23.05,23.08,23.02,23.04,1089800.0,14.2245,14.243,14.206,14.2183,1089800.0
2008-06-06 15:35:00,23.03,23.1,23.0,23.06,1087100.0,14.2122,14.2554,14.1936,14.2307,1087100.0
2008-06-06 15:40:00,23.06,23.1,23.03,23.06,2338800.0,14.2307,14.2554,14.2122,14.2307,2338800.0
2008-06-06 15:45:00,23.07,23.08,23.02,23.03,1110800.0,14.2368,14.243,14.206,14.2122,1110800.0
2008-06-06 15:50:00,23.03,23.04,22.98,23.01,1793300.0,14.2122,14.2183,14.1813,14.1998,1793300.0
2008-06-06 15:55:00,23.0,23.01,22.9,22.9,2372300.0,14.1936,14.1998,14.1319,14.1319,2372300.0
2008-06-09 09:30:00,23.04,23.1,22.9,22.9,956900.0,14.2183,14.2554,14.1319,14.1319,956900.0
2008-06-09 09:35:00,22.9,22.96,22.87,22.92,966000.0,14.1319,14.169,14.1134,14.1443,966000.0
2008-06-09 09:40:00,22.92,22.93,22.77,22.78,1025100.0,14.1443,14.1504,14.0517,14.0579,1025100.0
2008-06-09 09:45:00,22.77,22.81,22.7,22.74,943700.0,14.0517,14.0764,14.0085,14.0332,943700.0
2008-06-09 09:50:00,22.74,22.83,22.67,22.8,2260400.0,14.0332,14.0887,13.99,14.0702,2260400.0
2008-06-09 09:55:00,22.8,22.84,22.75,22.81,923200.0,14.0702,14.0949,14.0394,14.0764,923200.0
2008-06-09 10:00:00,22.82,22.87,22.74,22.75,1459300.0,14.0826,14.1134,14.0332,14.0394,1459300.0
2008-06-09 10:05:00,22.76,22.79,22.7,22.77,848400.0,14.0455,14.064,14.0085,14.0517,848400.0
2008-06-09 10:10:00,22.77,22.91,22.76,22.91,526300.0,14.0517,14.1381,14.0455,14.1381,526300.0
2008-06-09 10:15:00,22.91,23.02,22.89,22.93,1223900.0,14.1381,14.206,14.1258,14.1504,1223900.0
2008-06-09 10:20:00,22.92,22.94,22.82,22.86,590900.0,14.1443,14.1566,14.0826,14.1072,590900.0
2008-06-09 10:25:00,22.87,22.89,22.8,22.84,438800.0,14.1134,14.1258,14.0702,14.0949,438800.0
2008-06-09 10:30:00,22.83,22.94,22.83,22.9,796800.0,14.0887,14.1566,14.0887,14.1319,796800.0
2008-06-09 10:35:00,22.9,22.91,22.83,22.83,668600.0,14.1319,14.1381,14.0887,14.0887,668600.0
2008-06-09 10:40:00,22.83,22.86,22.77,22.79,508800.0,14.0887,14.1072,14.0517,14.064,508800.0
2008-06-09 10:45:00,22.8,22.8,22.68,22.75,1037300.0,14.0702,14.0702,13.9962,14.0394,1037300.0
2008-06-09 10:50:00,22.74,22.78,22.69,22.73,694700.0,14.0332,14.0579,14.0023,14.027,694700.0
2008-06-09 10:55:00,22.73,22.77,22.72,22.73,291600.0,14.027,14.0517,14.0208,14.027,291600.0
2008-06-09 11:00:00,22.73,22.78,22.7,22.71,782900.0,14.027,14.0579,14.0085,14.0147,782900.0
2008-06-09 11:05:00,22.71,22.74,22.7,22.72,382700.0,14.0147,14.0332,14.0085,14.0208,382700.0
2008-06-09 11:10:00,22.71,22.75,22.71,22.71,561900.0,14.0147,14.0394,14.0147,14.0147,561900.0
2008-06-09 11:15:00,22.71,22.73,22.67,22.69,434100.0,14.0147,14.027,13.99,14.0023,434100.0
2008-06-09 11:20:00,22.69,22.74,22.68,22.74,405200.0,14.0023,14.0332,13.9962,14.0332,405200.0
2008-06-09 11:25:00,22.74,22.78,22.71,22.77,366200.0,14.0332,14.0579,14.0147,14.0517,366200.0
2008-06-09 11:30:00,22.77,22.81,22.76,22.78,334500.0,14.0517,14.0764,14.0455,14.0579,334500.0
2008-06-09 11:35:00,22.78,22.81,22.75,22.76,299300.0,14.0579,14.0764,14.0394,14.0455,299300.0
2008-06-09 11:40:00,22.75,22.76,22.7,22.71,242100.0,14.0394,14.0455,14.0085,14.0147,242100.0
2008-06-09 11:45:00,22.72,22.76,22.71,22.75,234500.0,14.0208,14.0455,14.0147,14.0394,234500.0
2008-06-09 11:50:00,22.76,22.79,22.74,22.75,344200.0,14.0455,14.064,14.0332,14.0394,344200.0
2008-06-09 11:55:00,22.75,22.76,22.73,22.74,119400.0,14.0394,14.0455,14.027,14.0332,119400.0
2008-06-09 12:00:00,22.73,22.76,22.67,22.68,563500.0,14.027,14.0455,13.99,13.9962,563500.0
2008-06-09 12:05:00,22.67,22.68,22.61,22.63,552600.0,13.99,13.9962,13.953,13.9653,552600.0
2008-06-09 12:10:00,22.63,22.67,22.61,22.63,445500.0,13.9653,13.99,13.953,13.9653,445500.0
2008-06-09 12:15:00,22.63,22.68,22.6,22.61,369300.0,13.9653,13.9962,13.9468,13.953,369300.0
2008-06-09 12:20:00,22.61,22.65,22.6,22.64,178300.0,13.953,13.9777,13.9468,13.9715,178300.0
2008-06-09 12:25:00,22.64,22.66,22.63,22.66,167600.0,13.9715,13.9838,13.9653,13.9838,167600.0
2008-06-09 12:30:00,22.66,22.69,22.65,22.68,185400.0,13.9838,14.0023,13.9777,13.9962,185400.0
2008-06-09 12:35:00,22.68,22.69,22.63,22.63,1130000.0,13.9962,14.0023,13.9653,13.9653,1130000.0
2008-06-09 12:40:00,22.63,22.65,22.61,22.62,342300.0,13.9653,13.9777,13.953,13.9591,342300.0
2008-06-09 12:45:00,22.63,22.64,22.59,22.61,380100.0,13.9653,13.9715,13.9406,13.953,380100.0
2008-06-09 12:50:00,22.6,22.64,22.58,22.63,325500.0,13.9468,13.9715,13.9345,13.9653,325500.0
2008-06-09 12:55:00,22.62,22.65,22.62,22.65,232300.0,13.9591,13.9777,13.9591,13.9777,232300.0
2008-06-09 13:00:00,22.64,22.66,22.6,22.62,444500.0,13.9715,13.9838,13.9468,13.9591,444500.0
2008-06-09 13:05:00,22.61,22.62,22.54,22.56,668400.0,13.953,13.9591,13.9098,13.9221,668400.0
2008-06-09 13:10:00,22.56,22.57,22.47,22.48,1414100.0,13.9221,13.9283,13.8666,13.8727,1414100.0
2008-06-09 13:15:00,22.47,22.48,22.38,22.43,1490800.0,13.8666,13.8727,13.811,13.8419,1490800.0
2008-06-09 13:20:00,22.43,22.45,22.37,22.4,635900.0,13.8419,13.8542,13.8049,13.8234,635900.0
2008-06-09 13:25:00,22.4,22.46,22.4,22.46,370500.0,13.8234,13.8604,13.8234,13.8604,370500.0
2008-06-09 13:30:00,22.45,22.49,22.45,22.48,348900.0,13.8542,13.8789,13.8542,13.8727,348900.0
2008-06-09 13:35:00,22.47,22.5,22.46,22.49,419600.0,13.8666,13.8851,13.8604,13.8789,419600.0
2008-06-09 13:40:00,22.49,22.52,22.47,22.52,403500.0,13.8789,13.8974,13.8666,13.8974,403500.0
2008-06-09 13:45:00,22.51,22.55,22.5,22.51,546300.0,13.8913,13.9159,13.8851,13.8913,546300.0
2008-06-09 13:50:00,22.5,22.53,22.4,22.43,1028800.0,13.8851,13.9036,13.8234,13.8419,1028800.0
2008-06-09 13:55:00,22.42,22.49,22.4,22.48,545300.0,13.8357,13.8789,13.8234,13.8727,545300.0
2008-06-09 14:00:00,22.48,22.52,22.46,22.52,792600.0,13.8727,13.8974,13.8604,13.8974,792600.0
2008-06-09 14:05:00,22.52,22.54,22.45,22.45,798700.0,13.8974,13.9098,13.8542,13.8542,798700.0
2008-06-09 14:10:00,22.45,22.46,22.34,22.4,863200.0,13.8542,13.8604,13.7863,13.8234,863200.0
2008-06-09 14:15:00,22.39,22.42,22.35,22.42,586600.0,13.8172,13.8357,13.7925,13.8357,586600.0
2008-06-09 14:20:00,22.41,22.5,22.4,22.48,767000.0,13.8295,13.8851,13.8234,13.8727,767000.0
2008-06-09 14:25:00,22.48,22.53,22.44,22.52,1014700.0,13.8727,13.9036,13.8481,13.8974,1014700.0
2008-06-09 14:30:00,22.52,22.6,22.51,22.53,616000.0,13.8974,13.9468,13.8913,13.9036,616000.0
2008-06-09 14:35:00,22.54,22.67,22.52,22.65,1103500.0,13.9098,13.99,13.8974,13.9777,1103500.0
2008-06-09 14:40:00,22.65,22.65,22.54,22.57,1123200.0,13.9777,13.9777,13.9098,13.9283,1123200.0
2008-06-09 14:45:00,22.58,22.67,22.55,22.65,659900.0,13.9345,13.99,13.9159,13.9777,659900.0
2008-06-09 14:50:00,22.66,22.7,22.6,22.6,895900.0,13.9838,14.0085,13.9468,13.9468,895900.0
2008-06-09 14:55:00,22.6,22.67,22.58,22.61,472900.0,13.9468,13.99,13.9345,13.953,472900.0
2008-06-09 15:00:00,22.61,22.63,22.53,22.53,463400.0,13.953,13.9653,13.9036,13.9036,463400.0
2008-06-09 15:05:00,22.53,22.61,22.52,22.59,440000.0,13.9036,13.953,13.8974,13.9406,440000.0
2008-06-09 15:10:00,22.59,22.66,22.57,22.63,544700.0,13.9406,13.9838,13.9283,13.9653,544700.0
2008-06-09 15:15:00,22.63,22.67,22.6,22.63,404400.0,13.9653,13.99,13.9468,13.9653,404400.0
2008-06-09 15:20:00,22.64,22.74,22.63,22.69,832300.0,13.9715,14.0332,13.9653,14.0023,832300.0
2008-06-09 15:25:00,22.68,22.71,22.65,22.7,510900.0,13.9962,14.0147,13.9777,14.0085,510900.0
2008-06-09 15:30:00,22.7,22.76,22.7,22.73,675700.0,14.0085,14.0455,14.0085,14.027,675700.0
2008-06-09 15:35:00,22.74,22.78,22.72,22.75,685100.0,14.0332,14.0579,14.0208,14.0394,685100.0
2008-06-09 15:40:00,22.75,22.85,22.74,22.84,1140800.0,14.0394,14.1011,14.0332,14.0949,1140800.0
2008-06-09 15:45:00,22.84,22.86,22.8,22.84,766300.0,14.0949,14.1072,14.0702,14.0949,766300.0
2008-06-09 15:50:00,22.84,22.89,22.81,22.82,1434300.0,14.0949,14.1258,14.0764,14.0826,1434300.0
2008-06-09 15:55:00,22.82,22.84,22.78,22.83,1718000.0,14.0826,14.0949,14.0579,14.0887,1718000.0
2008-06-10 09:30:00,22.31,22.9,22.31,22.39,1458100.0,13.7678,14.1319,13.7678,13.8172,1458100.0
2008-06-10 09:35:00,22.4,22.49,22.39,22.48,787200.0,13.8234,13.8789,13.8172,13.8727,787200.0
2008-06-10 09:40:00,22.47,22.49,22.37,22.46,868700.0,13.8666,13.8789,13.8049,13.8604,868700.0
2008-06-10 09:45:00,22.46,22.47,22.38,22.43,759900.0,13.8604,13.8666,13.811,13.8419,759900.0
2008-06-10 09:50:00,22.44,22.52,22.41,22.41,1359900.0,13.8481,13.8974,13.8295,13.8295,1359900.0
2008-06-10 09:55:00,22.41,22.44,22.36,22.4,706200.0,13.8295,13.8481,13.7987,13.8234,706200.0
2008-06-10 10:00:00,22.4,22.43,22.39,22.4,574300.0,13.8234,13.8419,13.8172,13.8234,574300.0
2008-06-10 10:05:00,22.4,22.47,22.35,22.38,847000.0,13.8234,13.8666,13.7925,13.811,847000.0
2008-06-10 10:10:00,22.37,22.48,22.37,22.48,754700.0,13.8049,13.8727,13.8049,13.8727,754700.0
2008-06-10 10:15:00,22.47,22.54,22.45,22.51,1271800.0,13.8666,13.9098,13.8542,13.8913,1271800.0
2008-06-10 10:20:00,22.51,22.52,22.42,22.45,645800.0,13.8913,13.8974,13.8357,13.8542,645800.0
2008-06-10 10:25:00,22.44,22.51,22.44,22.47,460400.0,13.8481,13.8913,13.8481,13.8666,460400.0
2008-06-10 10:30:00,22.47,22.48,22.45,22.45,601000.0,13.8666,13.8727,13.8542,13.8542,601000.0
2008-06-10 10:35:00,22.45,22.45,22.37,22.43,607900.0,13.8542,13.8542,13.8049,13.8419,607900.0
2008-06-10 10:40:00,22.42,22.46,22.38,22.46,459400.0,13.8357,13.8604,13.811,13.8604,459400.0
2008-06-10 10:45:00,22.44,22.5,22.43,22.5,931800.0,13.8481,13.8851,13.8419,13.8851,931800.0
2008-06-10 10:50:00,22.49,22.54,22.49,22.51,1065800.0,13.8789,13.9098,13.8789,13.8913,1065800.0
2008-06-10 10:55:00,22.51,22.57,22.45,22.5,977600.0,13.8913,13.9283,13.8542,13.8851,977600.0
2008-06-10 11:00:00,22.51,22.58,22.43,22.47,633300.0,13.8913,13.9345,13.8419,13.8666,633300.0
2008-06-10 11:05:00,22.47,22.49,22.43,22.46,749100.0,13.8666,13.8789,13.8419,13.8604,749100.0
2008-06-10 11:10:00,22.47,22.49,22.43,22.44,667500.0,13.8666,13.8789,13.8419,13.8481,667500.0
2008-06-10 11:15:00,22.43,22.48,22.43,22.47,628500.0,13.8419,13.8727,13.8419,13.8666,628500.0
2008-06-10 11:20:00,22.47,22.48,22.46,22.48,160000.0,13.8666,13.8727,13.8604,13.8727,160000.0
2008-06-10 11:25:00,22.47,22.5,22.45,22.45,311700.0,13.8666,13.8851,13.8542,13.8542,311700.0
2008-06-10 11:30:00,22.46,22.47,22.43,22.44,517200.0,13.8604,13.8666,13.8419,13.8481,517200.0
2008-06-10 11:35:00,22.44,22.47,22.44,22.47,414000.0,13.8481,13.8666,13.8481,13.8666,414000.0
2008-06-10 11:40:00,22.47,22.59,22.46,22.59,842900.0,13.8666,13.9406,13.8604,13.9406,842900.0
2008-06-10 11:45:00,22.59,22.66,22.57,22.65,1627800.0,13.9406,13.9838,13.9283,13.9777,1627800.0
2008-06-10 11:50:00,22.65,22.69,22.6,22.62,681700.0,13.9777,14.0023,13.9468,13.9591,681700.0
2008-06-10 11:55:00,22.62,22.66,22.61,22.61,562100.0,13.9591,13.9838,13.953,13.953,562100.0
2008-06-10 12:00:00,22.62,22.63,22.55,22.58,306400.0,13.9591,13.9653,13.9159,13.9345,306400.0
2008-06-10 12:05:00,22.59,22.69,22.59,22.66,551300.0,13.9406,14.0023,13.9406,13.9838,551300.0
2008-06-10 12:10:00,22.64,22.78,22.64,22.74,664600.0,13.9715,14.0579,13.9715,14.0332,664600.0
2008-06-10 12:15:00,22.74,22.8,22.74,22.8,534200.0,14.0332,14.0702,14.0332,14.0702,534200.0
2008-06-10 12:20:00,22.8,22.8,22.77,22.78,486100.0,14.0702,14.0702,14.0517,14.0579,486100.0
2008-06-10 12:25:00,22.78,22.79,22.71,22.73,529500.0,14.0579,14.064,14.0147,14.027,529500.0
2008-06-10 12:30:00,22.72,22.8,22.72,22.79,506000.0,14.0208,14.0702,14.0208,14.064,506000.0
2008-06-10 12:35:00,22.8,22.83,22.79,22.82,666600.0,14.0702,14.0887,14.064,14.0826,666600.0
2008-06-10 12:40:00,22.83,22.83,22.75,22.77,538000.0,14.0887,14.0887,14.0394,14.0517,538000.0
2008-06-10 12:45:00,22.77,22.78,22.75,22.78,155300.0,14.0517,14.0579,14.0394,14.0579,155300.0
2008-06-10 12:50:00,22.77,22.78,22.75,22.77,211700.0,14.0517,14.0579,14.0394,14.0517,211700.0
2008-06-10 12:55:00,22.77,22.79,22.76,22.76,202600.0,14.0517,14.064,14.0455,14.0455,202600.0
2008-06-10 13:00:00,22.76,22.77,22.69,22.7,378800.0,14.0455,14.0517,14.0023,14.0085,378800.0
2008-06-10 13:05:00,22.71,22.75,22.7,22.75,238300.0,14.0147,14.0394,14.0085,14.0394,238300.0
2008-06-10 13:10:00,22.75,22.9,22.75,22.88,833200.0,14.0394,14.1319,14.0394,14.1196,833200.0
2008-06-10 13:15:00,22.88,22.9,22.87,22.88,923900.0,14.1196,14.1319,14.1134,14.1196,923900.0
2008-06-10 13:20:00,22.89,22.9,22.86,22.88,376900.0,14.1258,14.1319,14.1072,14.1196,376900.0
2008-06-10 13:25:00,22.87,22.9,22.86,22.88,646400.0,14.1134,14.1319,14.1072,14.1196,646400.0
2008-06-10 13:30:00,22.87,22.88,22.75,22.75,431800.0,14.1134,14.1196,14.0394,14.0394,431800.0
2008-06-10 13:35:00,22.75,22.77,22.73,22.75,488000.0,14.0394,14.0517,14.027,14.0394,488000.0
2008-06-10 13:40:00,22.74,22.77,22.7,22.76,483500.0,14.0332,14.0517,14.0085,14.0455,483500.0
2008-06-10 13:45:00,22.77,22.77,22.72,22.75,257300.0,14.0517,14.0517,14.0208,14.0394,257300.0
2008-06-10 13:50:00,22.74,22.78,22.73,22.75,321000.0,14.0332,14.0579,14.027,14.0394,321000.0
2008-06-10 13:55:00,22.75,22.75,22.68,22.7,615200.0,14.0394,14.0394,13.9962,14.0085,615200.0
2008-06-10 14:00:00,22.71,22.73,22.62,22.63,970500.0,14.0147,14.027,13.9591,13.9653,970500.0
2008-06-10 14:05:00,22.62,22.65,22.58,22.58,1239200.0,13.9591,13.9777,13.9345,13.9345,1239200.0
2008-06-10 14:10:00,22.59,22.64,22.57,22.63,813900.0,13.9406,13.9715,13.9283,13.9653,813900.0
2008-06-10 14:15:00,22.64,22.65,22.58,22.58,432300.0,13.9715,13.9777,13.9345,13.9345,432300.0
2008-06-10 14:20:00,22.58,22.63,22.58,22.59,486000.0,13.9345,13.9653,13.9345,13.9406,486000.0
2008-06-10 14:25:00,22.59,22.66,22.56,22.64,543200.0,13.9406,13.9838,13.9221,13.9715,543200.0
2008-06-10 14:30:00,22.64,22.67,22.64,22.64,620900.0,13.9715,13.99,13.9715,13.9715,620900.0
2008-06-10 14:35:00,22.64,22.66,22.63,22.66,325400.0,13.9715,13.9838,13.9653,13.9838,325400.0
2008-06-10 14:40:00,22.66,22.7,22.65,22.66,186600.0,13.9838,14.0085,13.9777,13.9838,186600.0
2008-06-10 14:45:00,22.66,22.7,22.66,22.68,283200.0,13.9838,14.0085,13.9838,13.9962,283200.0
2008-06-10 14:50:00,22.68,22.69,22.65,22.67,285700.0,13.9962,14.0023,13.9777,13.99,285700.0
2008-06-10 14:55:00,22.67,22.72,22.65,22.71,497500.0,13.99,14.0208,13.9777,14.0147,497500.0
2008-06-10 15:00:00,22.72,22.76,22.71,22.72,454600.0,14.0208,14.0455,14.0147,14.0208,454600.0
2008-06-10 15:05:00,22.72,22.73,22.71,22.72,342700.0,14.0208,14.027,14.0147,14.0208,342700.0
2008-06-10 15:10:00,22.73,22.74,22.72,22.74,250800.0,14.027,14.0332,14.0208,14.0332,250800.0
2008-06-10 15:15:00,22.73,22.74,22.68,22.68,597700.0,14.027,14.0332,13.9962,13.9962,597700.0
2008-06-10 15:20:00,22.69,22.74,22.68,22.74,504000.0,14.0023,14.0332,13.9962,14.0332,504000.0
2008-06-10 15:25:00,22.74,22.75,22.73,22.73,319800.0,14.0332,14.0394,14.027,14.027,319800.0
2008-06-10 15:30:00,22.73,22.75,22.69,22.69,417300.0,14.027,14.0394,14.0023,14.0023,417300.0
2008-06-10 15:35:00,22.69,22.73,22.69,22.73,387800.0,14.0023,14.027,14.0023,14.027,387800.0
2008-06-10 15:40:00,22.73,22.75,22.68,22.72,800300.0,14.027,14.0394,13.9962,14.0208,800300.0
2008-06-10 15:45:00,22.72,22.75,22.71,22.72,536400.0,14.0208,14.0394,14.0147,14.0208,536400.0
2008-06-10 15:50:00,22.72,22.75,22.69,22.75,696400.0,14.0208,14.0394,14.0023,14.0394,696400.0
2008-06-10 15:55:00,22.75,22.75,22.67,22.68,1264600.0,14.0394,14.0394,13.99,13.9962,1264600.0
2008-06-11 09:30:00,22.54,22.64,22.5,22.59,707700.0,13.9098,13.9715,13.8851,13.9406,707700.0
2008-06-11 09:35:00,22.59,22.61,22.5,22.54,820700.0,13.9406,13.953,13.8851,13.9098,820700.0
2008-06-11 09:40:00,22.55,22.57,22.4,22.41,966100.0,13.9159,13.9283,13.8234,13.8295,966100.0
2008-06-11 09:45:00,22.41,22.42,22.36,22.39,964300.0,13.8295,13.8357,13.7987,13.8172,964300.0
2008-06-11 09:50:00,22.39,22.4,22.34,22.34,779900.0,13.8172,13.8234,13.7863,13.7863,779900.0
2008-06-11 09:55:00,22.34,22.36,22.3,22.35,646600.0,13.7863,13.7987,13.7617,13.7925,646600.0
2008-06-11 10:00:00,22.34,22.36,22.31,22.33,491700.0,13.7863,13.7987,13.7678,13.7802,491700.0
2008-06-11 10:05:00,22.33,22.35,22.27,22.31,1035800.0,13.7802,13.7925,13.7431,13.7678,1035800.0
2008-06-11 10:10:00,22.3,22.32,22.23,22.25,1601900.0,13.7617,13.774,13.7185,13.7308,1601900.0
2008-06-11 10:15:00,22.26,22.28,22.18,22.2,1095800.0,13.737,13.7493,13.6876,13.6999,1095800.0
2008-06-11 10:20:00,22.2,22.21,22.14,22.15,906100.0,13.6999,13.7061,13.6629,13.6691,906100.0
2008-06-11 10:25:00,22.16,22.16,22.03,22.06,1639200.0,13.6753,13.6753,13.595,13.6136,1639200.0
2008-06-11 10:30:00,22.06,22.17,22.04,22.15,1503800.0,13.6136,13.6814,13.6012,13.6691,1503800.0
2008-06-11 10:35:00,22.15,22.17,22.07,22.16,1303900.0,13.6691,13.6814,13.6197,13.6753,1303900.0
2008-06-11 10:40:00,22.16,22.17,22.07,22.08,798500.0,13.6753,13.6814,13.6197,13.6259,798500.0
2008-06-11 10:45:00,22.08,22.19,22.07,22.18,776700.0,13.6259,13.6938,13.6197,13.6876,776700.0
2008-06-11 10:50:00,22.18,22.22,22.16,22.22,772700.0,13.6876,13.7123,13.6753,13.7123,772700.0
2008-06-11 10:55:00,22.22,22.31,22.2,22.29,938700.0,13.7123,13.7678,13.6999,13.7555,938700.0
2008-06-11 11:00:00,22.29,22.3,22.14,22.15,863300.0,13.7555,13.7617,13.6629,13.6691,863300.0
2008-06-11 11:05:00,22.15,22.18,22.13,22.16,651100.0,13.6691,13.6876,13.6568,13.6753,651100.0
2008-06-11 11:10:00,22.17,22.23,22.17,22.21,697300.0,13.6814,13.7185,13.6814,13.7061,697300.0
2008-06-11 11:15:00,22.2,22.25,22.19,22.22,919200.0,13.6999,13.7308,13.6938,13.7123,919200.0
2008-06-11 11:20:00,22.23,22.23,22.16,22.18,825000.0,13.7185,13.7185,13.6753,13.6876,825000.0
2008-06-11 11:25:00,22.17,22.17,22.08,22.12,669900.0,13.6814,13.6814,13.6259,13.6506,669900.0
2008-06-11 11:30:00,22.11,22.16,22.09,22.11,666000.0,13.6444,13.6753,13.6321,13.6444,666000.0
2008-06-11 11:35:00,22.12,22.17,22.11,22.15,454300.0,13.6506,13.6814,13.6444,13.6691,454300.0
2008-06-11 11:40:00,22.15,22.18,22.12,22.14,439700.0,13.6691,13.6876,13.6506,13.6629,439700.0
2008-06-11 11:45:00,22.15,22.15,22.06,22.09,359200.0,13.6691,13.6691,13.6136,13.6321,359200.0
2008-06-11 11:50:00,22.09,22.17,22.08,22.17,745800.0,13.6321,13.6814,13.6259,13.6814,745800.0
2008-06-11 11:55:00,22.16,22.24,22.16,22.19,606000.0,13.6753,13.7246,13.6753,13.6938,606000.0
2008-06-11 12:00:00,22.19,22.22,22.17,22.21,454900.0,13.6938,13.7123,13.6814,13.7061,454900.0
2008-06-11 12:05:00,22.21,22.25,22.2,22.24,693800.0,13.7061,13.7308,13.6999,13.7246,693800.0
2008-06-11 12:10:00,22.24,22.24,22.2,22.2,355600.0,13.7246,13.7246,13.6999,13.6999,355600.0
2008-06-11 12:15:00,22.2,22.21,22.14,22.16,459000.0,13.6999,13.7061,13.6629,13.6753,459000.0
2008-06-11 12:20:00,22.17,22.21,22.16,22.21,307900.0,13.6814,13.7061,13.6753,13.7061,307900.0
2008-06-11 12:25:00,22.2,22.21,22.12,22.14,348100.0,13.6999,13.7061,13.6506,13.6629,348100.0
2008-06-11 12:30:00,22.13,22.16,22.12,22.16,278100.0,13.6568,13.6753,13.6506,13.6753,278100.0
2008-06-11 12:35:00,22.16,22.17,22.11,22.13,494800.0,13.6753,13.6814,13.6444,13.6568,494800.0
2008-06-11 12:40:00,22.12,22.16,22.04,22.07,758400.0,13.6506,13.6753,13.6012,13.6197,758400.0
2008-06-11 12:45:00,22.06,22.11,22.06,22.09,486400.0,13.6136,13.6444,13.6136,13.6321,486400.0
2008-06-11 12:50:00,22.08,22.11,22.05,22.06,317500.0,13.6259,13.6444,13.6074,13.6136,317500.0
2008-06-11 12:55:00,22.05,22.06,22.02,22.06,433100.0,13.6074,13.6136,13.5889,13.6136,433100.0
2008-06-11 13:00:00,22.06,22.13,22.05,22.11,655000.0,13.6136,13.6568,13.6074,13.6444,655000.0
2008-06-11 13:05:00,22.12,22.12,22.06,22.1,344700.0,13.6506,13.6506,13.6136,13.6382,344700.0
2008-06-11 13:10:00,22.1,22.1,22.06,22.07,342400.0,13.6382,13.6382,13.6136,13.6197,342400.0
2008-06-11 13:15:00,22.07,22.11,22.07,22.1,238900.0,13.6197,13.6444,13.6197,13.6382,238900.0
2008-06-11 13:20:00,22.11,22.12,22.07,22.07,547300.0,13.6444,13.6506,13.6197,13.6197,547300.0
2008-06-11 13:25:00,22.07,22.1,22.07,22.08,193100.0,13.6197,13.6382,13.6197,13.6259,193100.0
2008-06-11 13:30:00,22.08,22.08,22.02,22.02,330800.0,13.6259,13.6259,13.5889,13.5889,330800.0
2008-06-11 13:35:00,22.02,22.07,22.02,22.04,824700.0,13.5889,13.6197,13.5889,13.6012,824700.0
2008-06-11 13:40:00,22.04,22.09,22.04,22.07,318100.0,13.6012,13.6321,13.6012,13.6197,318100.0
2008-06-11 13:45:00,22.07,22.09,22.05,22.08,442100.0,13.6197,13.6321,13.6074,13.6259,442100.0
2008-06-11 13:50:00,22.07,22.08,22.03,22.04,423300.0,13.6197,13.6259,13.595,13.6012,423300.0
2008-06-11 13:55:00,22.03,22.07,22.02,22.07,670600.0,13.595,13.6197,13.5889,13.6197,670600.0
2008-06-11 14:00:00,22.06,22.11,22.01,22.09,871700.0,13.6136,13.6444,13.5827,13.6321,871700.0
2008-06-11 14:05:00,22.1,22.11,22.05,22.11,592900.0,13.6382,13.6444,13.6074,13.6444,592900.0
2008-06-11 14:10:00,22.1,22.12,22.08,22.09,423300.0,13.6382,13.6506,13.6259,13.6321,423300.0
2008-06-11 14:15:00,22.1,22.15,22.09,22.14,422200.0,13.6382,13.6691,13.6321,13.6629,422200.0
2008-06-11 14:20:00,22.15,22.22,22.13,22.17,887100.0,13.6691,13.7123,13.6568,13.6814,887100.0
2008-06-11 14:25:00,22.17,22.21,22.09,22.1,845900.0,13.6814,13.7061,13.6321,13.6382,845900.0
2008-06-11 14:30:00,22.09,22.12,22.09,22.09,533500.0,13.6321,13.6506,13.6321,13.6321,533500.0
2008-06-11 14:35:00,22.09,22.1,22.06,22.08,445100.0,13.6321,13.6382,13.6136,13.6259,445100.0
2008-06-11 14:40:00,22.07,22.1,22.06,22.07,267700.0,13.6197,13.6382,13.6136,13.6197,267700.0
2008-06-11 14:45:00,22.07,22.09,22.06,22.07,283100.0,13.6197,13.6321,13.6136,13.6197,283100.0
2008-06-11 14:50:00,22.07,22.09,22.06,22.08,322300.0,13.6197,13.6321,13.6136,13.6259,322300.0
2008-06-11 14:55:00,22.09,22.09,22.03,22.03,497700.0,13.6321,13.6321,13.595,13.595,497700.0
2008-06-11 15:00:00,22.03,22.07,22.03,22.05,550700.0,13.595,13.6197,13.595,13.6074,550700.0
2008-06-11 15:05:00,22.06,22.09,22.06,22.08,380800.0,13.6136,13.6321,13.6136,13.6259,380800.0
2008-06-11 15:10:00,22.08,22.11,22.06,22.06,460100.0,13.6259,13.6444,13.6136,13.6136,460100.0
2008-06-11 15:15:00,22.06,22.07,21.97,21.97,919400.0,13.6136,13.6197,13.558,13.558,919400.0
2008-06-11 15:20:00,21.97,21.98,21.94,21.95,1170200.0,13.558,13.5642,13.5395,13.5457,1170200.0
2008-06-11 15:25:00,21.95,21.99,21.92,21.99,774500.0,13.5457,13.5704,13.5272,13.5704,774500.0
2008-06-11 15:30:00,21.98,22.02,21.91,21.94,1308500.0,13.5642,13.5889,13.521,13.5395,1308500.0
2008-06-11 15:35:00,21.95,21.96,21.9,21.9,876700.0,13.5457,13.5518,13.5148,13.5148,876700.0
2008-06-11 15:40:00,21.91,21.96,21.89,21.9,974100.0,13.521,13.5518,13.5086,13.5148,974100.0
2008-06-11 15:45:00,21.91,21.91,21.84,21.86,1397600.0,13.521,13.521,13.4778,13.4901,1397600.0
2008-06-11 15:50:00,21.85,21.88,21.83,21.84,1906400.0,13.484,13.5025,13.4716,13.4778,1906400.0
2008-06-11 15:55:00,21.85,21.85,21.79,21.82,2054200.0,13.484,13.484,13.4469,13.4654,2054200.0
2008-06-12 09:30:00,22.05,22.11,22.03,22.07,1243300.0,13.6074,13.6444,13.595,13.6197,1243300.0
2008-06-12 09:35:00,22.07,22.29,22.05,22.28,1064600.0,13.6197,13.7555,13.6074,13.7493,1064600.0
2008-06-12 09:40:00,22.29,22.3,22.23,22.28,994000.0,13.7555,13.7617,13.7185,13.7493,994000.0
2008-06-12 09:45:00,22.28,22.34,22.24,22.32,859800.0,13.7493,13.7863,13.7246,13.774,859800.0
2008-06-12 09:50:00,22.32,22.41,22.31,22.33,1017500.0,13.774,13.8295,13.7678,13.7802,1017500.0
2008-06-12 09:55:00,22.33,22.43,22.33,22.37,583100.0,13.7802,13.8419,13.7802,13.8049,583100.0
2008-06-12 10:00:00,22.38,22.47,22.31,22.47,1232900.0,13.811,13.8666,13.7678,13.8666,1232900.0
2008-06-12 10:05:00,22.47,22.5,22.41,22.44,1348600.0,13.8666,13.8851,13.8295,13.8481,1348600.0
2008-06-12 10:10:00,22.43,22.44,22.34,22.37,1019400.0,13.8419,13.8481,13.7863,13.8049,1019400.0
2008-06-12 10:15:00,22.37,22.4,22.33,22.37,738700.0,13.8049,13.8234,13.7802,13.8049,738700.0
2008-06-12 10:20:00,22.37,22.37,22.29,22.29,844100.0,13.8049,13.8049,13.7555,13.7555,844100.0
2008-06-12 10:25:00,22.28,22.35,22.26,22.35,1068700.0,13.7493,13.7925,13.737,13.7925,1068700.0
2008-06-12 10:30:00,22.34,22.36,22.32,22.33,382700.0,13.7863,13.7987,13.774,13.7802,382700.0
2008-06-12 10:35:00,22.33,22.43,22.28,22.39,748300.0,13.7802,13.8419,13.7493,13.8172,748300.0
2008-06-12 10:40:00,22.39,22.44,22.37,22.4,628500.0,13.8172,13.8481,13.8049,13.8234,628500.0
2008-06-12 10:45:00,22.4,22.41,22.34,22.37,437600.0,13.8234,13.8295,13.7863,13.8049,437600.0
2008-06-12 10:50:00,22.38,22.44,22.35,22.43,445400.0,13.811,13.8481,13.7925,13.8419,445400.0
2008-06-12 10:55:00,22.43,22.52,22.42,22.51,751600.0,13.8419,13.8974,13.8357,13.8913,751600.0
2008-06-12 11:00:00,22.51,22.59,22.51,22.54,756400.0,13.8913,13.9406,13.8913,13.9098,756400.0
2008-06-12 11:05:00,22.55,22.61,22.49,22.52,1155900.0,13.9159,13.953,13.8789,13.8974,1155900.0
2008-06-12 11:10:00,22.51,22.56,22.49,22.56,377600.0,13.8913,13.9221,13.8789,13.9221,377600.0
2008-06-12 11:15:00,22.56,22.61,22.54,22.54,545400.0,13.9221,13.953,13.9098,13.9098,545400.0
2008-06-12 11:20:00,22.55,22.58,22.53,22.53,548900.0,13.9159,13.9345,13.9036,13.9036,548900.0
2008-06-12 11:25:00,22.53,22.53,22.48,22.49,401300.0,13.9036,13.9036,13.8727,13.8789,401300.0
2008-06-12 11:30:00,22.49,22.56,22.49,22.53,346200.0,13.8789,13.9221,13.8789,13.9036,346200.0
2008-06-12 11:35:00,22.54,22.54,22.47,22.5,404600.0,13.9098,13.9098,13.8666,13.8851,404600.0
2008-06-12 11:40:00,22.49,22.5,22.41,22.41,297400.0,13.8789,13.8851,13.8295,13.8295,297400.0
2008-06-12 11:45:00,22.41,22.46,22.41,22.44,448000.0,13.8295,13.8604,13.8295,13.8481,448000.0
2008-06-12 11:50:00,22.43,22.44,22.34,22.36,470700.0,13.8419,13.8481,13.7863,13.7987,470700.0
2008-06-12 11:55:00,22.36,22.42,22.35,22.4,168200.0,13.7987,13.8357,13.7925,13.8234,168200.0
2008-06-12 12:00:00,22.4,22.46,22.4,22.44,436300.0,13.8234,13.8604,13.8234,13.8481,436300.0
2008-06-12 12:05:00,22.44,22.5,22.44,22.5,347300.0,13.8481,13.8851,13.8481,13.8851,347300.0
2008-06-12 12:10:00,22.5,22.54,22.48,22.49,213200.0,13.8851,13.9098,13.8727,13.8789,213200.0
2008-06-12 12:15:00,22.48,22.5,22.46,22.47,111200.0,13.8727,13.8851,13.8604,13.8666,111200.0
2008-06-12 12:20:00,22.46,22.49,22.46,22.48,194700.0,13.8604,13.8789,13.8604,13.8727,194700.0
2008-06-12 12:25:00,22.47,22.5,22.47,22.5,146300.0,13.8666,13.8851,13.8666,13.8851,146300.0
2008-06-12 12:30:00,22.49,22.52,22.47,22.51,148500.0,13.8789,13.8974,13.8666,13.8913,148500.0
2008-06-12 12:35:00,22.5,22.52,22.48,22.49,239500.0,13.8851,13.8974,13.8727,13.8789,239500.0
2008-06-12 12:40:00,22.49,22.52,22.47,22.48,428300.0,13.8789,13.8974,13.8666,13.8727,428300.0
2008-06-12 12:45:00,22.48,22.49,22.44,22.44,273000.0,13.8727,13.8789,13.8481,13.8481,273000.0
2008-06-12 12:50:00,22.44,22.45,22.38,22.41,287600.0,13.8481,13.8542,13.811,13.8295,287600.0
2008-06-12 12:55:00,22.41,22.42,22.32,22.33,644000.0,13.8295,13.8357,13.774,13.7802,644000.0
2008-06-12 13:00:00,22.33,22.35,22.27,22.29,846500.0,13.7802,13.7925,13.7431,13.7555,846500.0
2008-06-12 13:05:00,22.28,22.29,22.25,22.26,737800.0,13.7493,13.7555,13.7308,13.737,737800.0
2008-06-12 13:10:00,22.26,22.26,22.19,22.2,1110700.0,13.737,13.737,13.6938,13.6999,1110700.0
2008-06-12 13:15:00,22.2,22.23,22.19,22.2,414100.0,13.6999,13.7185,13.6938,13.6999,414100.0
2008-06-12 13:20:00,22.2,22.25,22.19,22.25,300500.0,13.6999,13.7308,13.6938,13.7308,300500.0
2008-06-12 13:25:00,22.25,22.25,22.23,22.24,466900.0,13.7308,13.7308,13.7185,13.7246,466900.0
2008-06-12 13:30:00,22.23,22.28,22.21,22.23,626100.0,13.7185,13.7493,13.7061,13.7185,626100.0
2008-06-12 13:35:00,22.22,22.28,22.22,22.25,291600.0,13.7123,13.7493,13.7123,13.7308,291600.0
2008-06-12 13:40:00,22.25,22.26,22.24,22.25,201700.0,13.7308,13.737,13.7246,13.7308,201700.0
2008-06-12 13:45:00,22.26,22.27,22.15,22.15,721900.0,13.737,13.7431,13.6691,13.6691,721900.0
2008-06-12 13:50:00,22.16,22.19,22.14,22.18,426900.0,13.6753,13.6938,13.6629,13.6876,426900.0
2008-06-12 13:55:00,22.18,22.18,22.14,22.17,396200.0,13.6876,13.6876,13.6629,13.6814,396200.0
2008-06-12 14:00:00,22.16,22.17,22.1,22.11,674700.0,13.6753,13.6814,13.6382,13.6444,674700.0
2008-06-12 14:05:00,22.1,22.2,22.07,22.19,642900.0,13.6382,13.6999,13.6197,13.6938,642900.0
2008-06-12 14:10:00,22.19,22.2,22.16,22.18,371400.0,13.6938,13.6999,13.6753,13.6876,371400.0
2008-06-12 14:15:00,22.18,22.26,22.18,22.21,438400.0,13.6876,13.737,13.6876,13.7061,438400.0
2008-06-12 14:20:00,22.21,22.25,22.2,22.23,234500.0,13.7061,13.7308,13.6999,13.7185,234500.0
2008-06-12 14:25:00,22.24,22.25,22.17,22.18,563400.0,13.7246,13.7308,13.6814,13.6876,563400.0
2008-06-12 14:30:00,22.18,22.23,22.18,22.19,321600.0,13.6876,13.7185,13.6876,13.6938,321600.0
2008-06-12 14:35:00,22.19,22.2,22.07,22.11,703200.0,13.6938,13.6999,13.6197,13.6444,703200.0
2008-06-12 14:40:00,22.1,22.15,22.09,22.11,335300.0,13.6382,13.6691,13.6321,13.6444,335300.0
2008-06-12 14:45:00,22.12,22.14,22.04,22.04,1032800.0,13.6506,13.6629,13.6012,13.6012,1032800.0
2008-06-12 14:50:00,22.05,22.09,22.02,22.08,1057700.0,13.6074,13.6321,13.5889,13.6259,1057700.0
2008-06-12 14:55:00,22.07,22.1,22.04,22.09,852200.0,13.6197,13.6382,13.6012,13.6321,852200.0
2008-06-12 15:00:00,22.09,22.12,22.04,22.06,493600.0,13.6321,13.6506,13.6012,13.6136,493600.0
2008-06-12 15:05:00,22.07,22.14,22.06,22.14,576900.0,13.6197,13.6629,13.6136,13.6629,576900.0
2008-06-12 15:10:00,22.13,22.15,22.06,22.06,1244400.0,13.6568,13.6691,13.6136,13.6136,1244400.0
2008-06-12 15:15:00,22.06,22.09,21.98,21.98,1274900.0,13.6136,13.6321,13.5642,13.5642,1274900.0
2008-06-12 15:20:00,21.98,22.02,21.97,21.98,687400.0,13.5642,13.5889,13.558,13.5642,687400.0
2008-06-12 15:25:00,21.98,22.0,21.92,21.99,779400.0,13.5642,13.5765,13.5272,13.5704,779400.0
2008-06-12 15:30:00,21.99,22.02,21.88,21.92,1826700.0,13.5704,13.5889,13.5025,13.5272,1826700.0
2008-06-12 15:35:00,21.91,21.94,21.88,21.9,1291300.0,13.521,13.5395,13.5025,13.5148,1291300.0
2008-06-12 15:40:00,21.91,21.96,21.88,21.95,1119700.0,13.521,13.5518,13.5025,13.5457,1119700.0
2008-06-12 15:45:00,21.96,22.05,21.95,22.02,1461800.0,13.5518,13.6074,13.5457,13.5889,1461800.0
2008-06-12 15:50:00,22.02,22.06,22.0,22.04,1696900.0,13.5889,13.6136,13.5765,13.6012,1696900.0
2008-06-12 15:55:00,22.05,22.09,22.02,22.04,2382800.0,13.6074,13.6321,13.5889,13.6012,2382800.0
2008-06-13 09:30:00,22.22,22.3,22.2,22.2,795700.0,13.7123,13.7617,13.6999,13.6999,795700.0
2008-06-13 09:35:00,22.2,22.37,22.19,22.35,1071300.0,13.6999,13.8049,13.6938,13.7925,1071300.0
2008-06-13 09:40:00,22.35,22.35,22.2,22.29,608800.0,13.7925,13.7925,13.6999,13.7555,608800.0
2008-06-13 09:45:00,22.29,22.43,22.28,22.4,613100.0,13.7555,13.8419,13.7493,13.8234,613100.0
2008-06-13 09:50:00,22.39,22.5,22.39,22.46,740700.0,13.8172,13.8851,13.8172,13.8604,740700.0
2008-06-13 09:55:00,22.47,22.57,22.37,22.55,1383400.0,13.8666,13.9283,13.8049,13.9159,1383400.0
2008-06-13 10:00:00,22.55,22.68,22.52,22.67,905800.0,13.9159,13.9962,13.8974,13.99,905800.0
2008-06-13 10:05:00,22.66,22.67,22.51,22.56,825700.0,13.9838,13.99,13.8913,13.9221,825700.0
2008-06-13 10:10:00,22.56,22.61,22.51,22.59,605300.0,13.9221,13.953,13.8913,13.9406,605300.0
2008-06-13 10:15:00,22.59,22.7,22.59,22.68,980500.0,13.9406,14.0085,13.9406,13.9962,980500.0
2008-06-13 10:20:00,22.68,22.69,22.63,22.64,712300.0,13.9962,14.0023,13.9653,13.9715,712300.0
2008-06-13 10:25:00,22.64,22.7,22.64,22.67,527200.0,13.9715,14.0085,13.9715,13.99,527200.0
2008-06-13 10:30:00,22.66,22.68,22.62,22.62,725200.0,13.9838,13.9962,13.9591,13.9591,725200.0
2008-06-13 10:35:00,22.62,22.66,22.61,22.61,557100.0,13.9591,13.9838,13.953,13.953,557100.0
2008-06-13 10:40:00,22.61,22.61,22.54,22.58,569400.0,13.953,13.953,13.9098,13.9345,569400.0
2008-06-13 10:45:00,22.58,22.61,22.54,22.58,440900.0,13.9345,13.953,13.9098,13.9345,440900.0
2008-06-13 10:50:00,22.59,22.62,22.55,22.56,570700.0,13.9406,13.9591,13.9159,13.9221,570700.0
2008-06-13 10:55:00,22.55,22.56,22.44,22.55,601900.0,13.9159,13.9221,13.8481,13.9159,601900.0
2008-06-13 11:00:00,22.55,22.59,22.54,22.58,423500.0,13.9159,13.9406,13.9098,13.9345,423500.0
2008-06-13 11:05:00,22.59,22.61,22.57,22.57,497200.0,13.9406,13.953,13.9283,13.9283,497200.0
2008-06-13 11:10:00,22.57,22.66,22.57,22.65,352600.0,13.9283,13.9838,13.9283,13.9777,352600.0
2008-06-13 11:15:00,22.65,22.66,22.59,22.66,367600.0,13.9777,13.9838,13.9406,13.9838,367600.0
2008-06-13 11:20:00,22.65,22.66,22.61,22.65,533100.0,13.9777,13.9838,13.953,13.9777,533100.0
2008-06-13 11:25:00,22.65,22.68,22.62,22.65,234300.0,13.9777,13.9962,13.9591,13.9777,234300.0
2008-06-13 11:30:00,22.65,22.66,22.59,22.61,177900.0,13.9777,13.9838,13.9406,13.953,177900.0
2008-06-13 11:35:00,22.62,22.64,22.6,22.61,628200.0,13.9591,13.9715,13.9468,13.953,628200.0
2008-06-13 11:40:00,22.61,22.64,22.61,22.62,217500.0,13.953,13.9715,13.953,13.9591,217500.0
2008-06-13 11:45:00,22.63,22.65,22.61,22.63,162500.0,13.9653,13.9777,13.953,13.9653,162500.0
2008-06-13 11:50:00,22.62,22.63,22.6,22.61,244100.0,13.9591,13.9653,13.9468,13.953,244100.0
2008-06-13 11:55:00,22.61,22.61,22.55,22.55,430800.0,13.953,13.953,13.9159,13.9159,430800.0
2008-06-13 12:00:00,22.55,22.6,22.55,22.56,295500.0,13.9159,13.9468,13.9159,13.9221,295500.0
2008-06-13 12:05:00,22.57,22.58,22.55,22.56,282900.0,13.9283,13.9345,13.9159,13.9221,282900.0
2008-06-13 12:10:00,22.56,22.56,22.49,22.54,898600.0,13.9221,13.9221,13.8789,13.9098,898600.0
2008-06-13 12:15:00,22.53,22.58,22.53,22.57,85500.0,13.9036,13.9345,13.9036,13.9283,85500.0
2008-06-13 12:20:00,22.57,22.57,22.52,22.52,207200.0,13.9283,13.9283,13.8974,13.8974,207200.0
2008-06-13 12:25:00,22.53,22.53,22.51,22.53,113800.0,13.9036,13.9036,13.8913,13.9036,113800.0
2008-06-13 12:30:00,22.53,22.57,22.52,22.57,256600.0,13.9036,13.9283,13.8974,13.9283,256600.0
2008-06-13 12:35:00,22.57,22.57,22.49,22.49,313100.0,13.9283,13.9283,13.8789,13.8789,313100.0
2008-06-13 12:40:00,22.49,22.49,22.43,22.47,654500.0,13.8789,13.8789,13.8419,13.8666,654500.0
2008-06-13 12:45:00,22.47,22.49,22.44,22.44,349900.0,13.8666,13.8789,13.8481,13.8481,349900.0
2008-06-13 12:50:00,22.44,22.46,22.41,22.45,310700.0,13.8481,13.8604,13.8295,13.8542,310700.0
2008-06-13 12:55:00,22.46,22.48,22.45,22.47,140100.0,13.8604,13.8727,13.8542,13.8666,140100.0
2008-06-13 13:00:00,22.48,22.49,22.4,22.42,216500.0,13.8727,13.8789,13.8234,13.8357,216500.0
2008-06-13 13:05:00,22.42,22.45,22.36,22.39,340600.0,13.8357,13.8542,13.7987,13.8172,340600.0
2008-06-13 13:10:00,22.39,22.48,22.39,22.47,242800.0,13.8172,13.8727,13.8172,13.8666,242800.0
2008-06-13 13:15:00,22.47,22.48,22.46,22.47,124800.0,13.8666,13.8727,13.8604,13.8666,124800.0
2008-06-13 13:20:00,22.48,22.49,22.44,22.45,289200.0,13.8727,13.8789,13.8481,13.8542,289200.0
2008-06-13 13:25:00,22.46,22.49,22.42,22.42,162400.0,13.8604,13.8789,13.8357,13.8357,162400.0
2008-06-13 13:30:00,22.43,22.45,22.42,22.45,137300.0,13.8419,13.8542,13.8357,13.8542,137300.0
2008-06-13 13:35:00,22.44,22.45,22.38,22.41,313400.0,13.8481,13.8542,13.811,13.8295,313400.0
2008-06-13 13:40:00,22.41,22.44,22.37,22.43,250500.0,13.8295,13.8481,13.8049,13.8419,250500.0
2008-06-13 13:45:00,22.43,22.43,22.35,22.42,528000.0,13.8419,13.8419,13.7925,13.8357,528000.0
2008-06-13 13:50:00,22.42,22.45,22.41,22.45,236700.0,13.8357,13.8542,13.8295,13.8542,236700.0
2008-06-13 13:55:00,22.45,22.48,22.44,22.47,323700.0,13.8542,13.8727,13.8481,13.8666,323700.0
2008-06-13 14:00:00,22.46,22.47,22.41,22.41,835900.0,13.8604,13.8666,13.8295,13.8295,835900.0
2008-06-13 14:05:00,22.42,22.42,22.34,22.38,436700.0,13.8357,13.8357,13.7863,13.811,436700.0
2008-06-13 14:10:00,22.38,22.43,22.37,22.43,356100.0,13.811,13.8419,13.8049,13.8419,356100.0
2008-06-13 14:15:00,22.42,22.48,22.4,22.45,567500.0,13.8357,13.8727,13.8234,13.8542,567500.0
2008-06-13 14:20:00,22.45,22.45,22.39,22.42,302800.0,13.8542,13.8542,13.8172,13.8357,302800.0
2008-06-13 14:25:00,22.41,22.43,22.39,22.41,304800.0,13.8295,13.8419,13.8172,13.8295,304800.0
2008-06-13 14:30:00,22.41,22.46,22.41,22.45,391300.0,13.8295,13.8604,13.8295,13.8542,391300.0
2008-06-13 14:35:00,22.46,22.47,22.42,22.46,464800.0,13.8604,13.8666,13.8357,13.8604,464800.0
2008-06-13 14:40:00,22.47,22.54,22.45,22.51,419500.0,13.8666,13.9098,13.8542,13.8913,419500.0
2008-06-13 14:45:00,22.52,22.53,22.49,22.5,232000.0,13.8974,13.9036,13.8789,13.8851,232000.0
2008-06-13 14:50:00,22.5,22.51,22.46,22.48,330800.0,13.8851,13.8913,13.8604,13.8727,330800.0
2008-06-13 14:55:00,22.48,22.53,22.47,22.53,139400.0,13.8727,13.9036,13.8666,13.9036,139400.0
2008-06-13 15:00:00,22.52,22.54,22.47,22.48,410100.0,13.8974,13.9098,13.8666,13.8727,410100.0
2008-06-13 15:05:00,22.49,22.5,22.46,22.46,291500.0,13.8789,13.8851,13.8604,13.8604,291500.0
2008-06-13 15:10:00,22.47,22.47,22.42,22.42,299600.0,13.8666,13.8666,13.8357,13.8357,299600.0
2008-06-13 15:15:00,22.43,22.45,22.39,22.43,463900.0,13.8419,13.8542,13.8172,13.8419,463900.0
2008-06-13 15:20:00,22.43,22.5,22.42,22.49,412500.0,13.8419,13.8851,13.8357,13.8789,412500.0
2008-06-13 15:25:00,22.5,22.5,22.42,22.42,258000.0,13.8851,13.8851,13.8357,13.8357,258000.0
2008-06-13 15:30:00,22.42,22.46,22.4,22.4,635800.0,13.8357,13.8604,13.8234,13.8234,635800.0
2008-06-13 15:35:00,22.41,22.46,22.39,22.45,706700.0,13.8295,13.8604,13.8172,13.8542,706700.0
2008-06-13 15:40:00,22.45,22.51,22.44,22.48,814700.0,13.8542,13.8913,13.8481,13.8727,814700.0
2008-06-13 15:45:00,22.48,22.63,22.48,22.6,1928500.0,13.8727,13.9653,13.8727,13.9468,1928500.0
2008-06-13 15:50:00,22.6,22.63,22.6,22.63,1003200.0,13.9468,13.9653,13.9468,13.9653,1003200.0
2008-06-13 15:55:00,22.62,22.68,22.62,22.66,2265900.0,13.9591,13.9962,13.9591,13.9838,2265900.0
2008-06-16 09:30:00,22.47,22.69,22.41,22.67,863800.0,13.8666,14.0023,13.8295,13.99,863800.0
2008-06-16 09:35:00,22.67,22.86,22.61,22.84,957700.0,13.99,14.1072,13.953,14.0949,957700.0
2008-06-16 09:40:00,22.85,22.92,22.82,22.86,1003200.0,14.1011,14.1443,14.0826,14.1072,1003200.0
2008-06-16 09:45:00,22.86,22.89,22.73,22.75,892000.0,14.1072,14.1258,14.027,14.0394,892000.0
2008-06-16 09:50:00,22.75,22.85,22.74,22.85,653800.0,14.0394,14.1011,14.0332,14.1011,653800.0
2008-06-16 09:55:00,22.84,22.88,22.82,22.83,540600.0,14.0949,14.1196,14.0826,14.0887,540600.0
2008-06-16 10:00:00,22.83,22.89,22.81,22.83,376200.0,14.0887,14.1258,14.0764,14.0887,376200.0
2008-06-16 10:05:00,22.83,22.95,22.81,22.93,881600.0,14.0887,14.1628,14.0764,14.1504,881600.0
2008-06-16 10:10:00,22.93,23.0,22.93,22.96,798000.0,14.1504,14.1936,14.1504,14.169,798000.0
2008-06-16 10:15:00,22.97,23.08,22.94,23.08,1326100.0,14.1751,14.243,14.1566,14.243,1326100.0
2008-06-16 10:20:00,23.07,23.08,23.0,23.01,722700.0,14.2368,14.243,14.1936,14.1998,722700.0
2008-06-16 10:25:00,23.01,23.02,22.98,22.99,531900.0,14.1998,14.206,14.1813,14.1875,531900.0
2008-06-16 10:30:00,22.99,23.01,22.91,22.94,618000.0,14.1875,14.1998,14.1381,14.1566,618000.0
2008-06-16 10:35:00,22.94,22.94,22.9,22.92,261500.0,14.1566,14.1566,14.1319,14.1443,261500.0
2008-06-16 10:40:00,22.91,22.96,22.91,22.96,407500.0,14.1381,14.169,14.1381,14.169,407500.0
2008-06-16 10:45:00,22.95,22.96,22.89,22.93,499900.0,14.1628,14.169,14.1258,14.1504,499900.0
2008-06-16 10:50:00,22.93,22.95,22.89,22.93,361900.0,14.1504,14.1628,14.1258,14.1504,361900.0
2008-06-16 10:55:00,22.92,23.05,22.92,23.01,1111500.0,14.1443,14.2245,14.1443,14.1998,1111500.0
2008-06-16 11:00:00,23.02,23.08,22.99,23.01,832300.0,14.206,14.243,14.1875,14.1998,832300.0
2008-06-16 11:05:00,23.01,23.03,22.97,22.98,407100.0,14.1998,14.2122,14.1751,14.1813,407100.0
2008-06-16 11:10:00,22.97,23.0,22.96,22.98,377400.0,14.1751,14.1936,14.169,14.1813,377400.0
2008-06-16 11:15:00,22.97,22.99,22.88,22.89,671900.0,14.1751,14.1875,14.1196,14.1258,671900.0
2008-06-16 11:20:00,22.89,22.9,22.8,22.84,543500.0,14.1258,14.1319,14.0702,14.0949,543500.0
2008-06-16 11:25:00,22.85,22.86,22.82,22.83,423000.0,14.1011,14.1072,14.0826,14.0887,423000.0
2008-06-16 11:30:00,22.83,22.84,22.81,22.82,410000.0,14.0887,14.0949,14.0764,14.0826,410000.0
2008-06-16 11:35:00,22.81,22.83,22.8,22.83,243200.0,14.0764,14.0887,14.0702,14.0887,243200.0
2008-06-16 11:40:00,22.82,22.83,22.81,22.82,132900.0,14.0826,14.0887,14.0764,14.0826,132900.0
2008-06-16 11:45:00,22.81,22.82,22.79,22.81,230600.0,14.0764,14.0826,14.064,14.0764,230600.0
2008-06-16 11:50:00,22.81,22.81,22.73,22.73,335900.0,14.0764,14.0764,14.027,14.027,335900.0
2008-06-16 11:55:00,22.73,22.74,22.72,22.72,219200.0,14.027,14.0332,14.0208,14.0208,219200.0
2008-06-16 12:00:00,22.72,22.73,22.7,22.71,410600.0,14.0208,14.027,14.0085,14.0147,410600.0
2008-06-16 12:05:00,22.71,22.74,22.7,22.73,165100.0,14.0147,14.0332,14.0085,14.027,165100.0
2008-06-16 12:10:00,22.74,22.77,22.73,22.76,157300.0,14.0332,14.0517,14.027,14.0455,157300.0
2008-06-16 12:15:00,22.77,22.77,22.72,22.72,327600.0,14.0517,14.0517,14.0208,14.0208,327600.0
2008-06-16 12:20:00,22.73,22.75,22.7,22.7,214600.0,14.027,14.0394,14.0085,14.0085,214600.0
2008-06-16 12:25:00,22.71,22.75,22.7,22.75,123800.0,14.0147,14.0394,14.0085,14.0394,123800.0
2008-06-16 12:30:00,22.76,22.8,22.76,22.79,184100.0,14.0455,14.0702,14.0455,14.064,184100.0
2008-06-16 12:35:00,22.79,22.79,22.76,22.77,77400.0,14.064,14.064,14.0455,14.0517,77400.0
2008-06-16 12:40:00,22.77,22.8,22.75,22.77,635800.0,14.0517,14.0702,14.0394,14.0517,635800.0
2008-06-16 12:45:00,22.78,22.78,22.75,22.77,392300.0,14.0579,14.0579,14.0394,14.0517,392300.0
2008-06-16 12:50:00,22.77,22.82,22.76,22.82,290800.0,14.0517,14.0826,14.0455,14.0826,290800.0
2008-06-16 12:55:00,22.81,22.82,22.78,22.79,368500.0,14.0764,14.0826,14.0579,14.064,368500.0
2008-06-16 13:00:00,22.79,22.82,22.79,22.8,180900.0,14.064,14.0826,14.064,14.0702,180900.0
2008-06-16 13:05:00,22.8,22.81,22.75,22.75,184200.0,14.0702,14.0764,14.0394,14.0394,184200.0
2008-06-16 13:10:00,22.75,22.77,22.7,22.75,592500.0,14.0394,14.0517,14.0085,14.0394,592500.0
2008-06-16 13:15:00,22.75,22.84,22.75,22.84,612700.0,14.0394,14.0949,14.0394,14.0949,612700.0
2008-06-16 13:20:00,22.84,22.85,22.81,22.82,207000.0,14.0949,14.1011,14.0764,14.0826,207000.0
2008-06-16 13:25:00,22.82,22.96,22.82,22.96,634400.0,14.0826,14.169,14.0826,14.169,634400.0
2008-06-16 13:30:00,22.95,23.01,22.93,22.98,858000.0,14.1628,14.1998,14.1504,14.1813,858000.0
2008-06-16 13:35:00,22.98,23.01,22.97,22.99,1084200.0,14.1813,14.1998,14.1751,14.1875,1084200.0
2008-06-16 13:40:00,22.99,23.01,22.97,22.97,506700.0,14.1875,14.1998,14.1751,14.1751,506700.0
2008-06-16 13:45:00,22.97,22.98,22.92,22.95,303200.0,14.1751,14.1813,14.1443,14.1628,303200.0
2008-06-16 13:50:00,22.95,22.96,22.93,22.94,159300.0,14.1628,14.169,14.1504,14.1566,159300.0
2008-06-16 13:55:00,22.94,22.96,22.92,22.95,140400.0,14.1566,14.169,14.1443,14.1628,140400.0
2008-06-16 14:00:00,22.95,22.96,22.92,22.92,262700.0,14.1628,14.169,14.1443,14.1443,262700.0
2008-06-16 14:05:00,22.93,22.96,22.9,22.93,267500.0,14.1504,14.169,14.1319,14.1504,267500.0
2008-06-16 14:10:00,22.93,22.95,22.89,22.9,173700.0,14.1504,14.1628,14.1258,14.1319,173700.0
2008-06-16 14:15:00,22.9,22.93,22.88,22.9,372900.0,14.1319,14.1504,14.1196,14.1319,372900.0
2008-06-16 14:20:00,22.89,22.92,22.88,22.88,301100.0,14.1258,14.1443,14.1196,14.1196,301100.0
2008-06-16 14:25:00,22.88,22.9,22.86,22.88,215100.0,14.1196,14.1319,14.1072,14.1196,215100.0
2008-06-16 14:30:00,22.88,22.95,22.87,22.93,302500.0,14.1196,14.1628,14.1134,14.1504,302500.0
2008-06-16 14:35:00,22.93,22.95,22.92,22.93,138000.0,14.1504,14.1628,14.1443,14.1504,138000.0
2008-06-16 14:40:00,22.94,22.99,22.92,22.98,480800.0,14.1566,14.1875,14.1443,14.1813,480800.0
2008-06-16 14:45:00,22.99,23.08,22.95,22.97,1909000.0,14.1875,14.243,14.1628,14.1751,1909000.0
2008-06-16 14:50:00,22.97,22.97,22.92,22.97,537400.0,14.1751,14.1751,14.1443,14.1751,537400.0
2008-06-16 14:55:00,22.96,22.97,22.93,22.94,341900.0,14.169,14.1751,14.1504,14.1566,341900.0
2008-06-16 15:00:00,22.93,22.95,22.86,22.9,511000.0,14.1504,14.1628,14.1072,14.1319,511000.0
2008-06-16 15:05:00,22.9,22.9,22.83,22.85,292800.0,14.1319,14.1319,14.0887,14.1011,292800.0
2008-06-16 15:10:00,22.86,22.89,22.85,22.89,227000.0,14.1072,14.1258,14.1011,14.1258,227000.0
2008-06-16 15:15:00,22.88,22.94,22.88,22.92,247800.0,14.1196,14.1566,14.1196,14.1443,247800.0
2008-06-16 15:20:00,22.92,22.93,22.88,22.88,312600.0,14.1443,14.1504,14.1196,14.1196,312600.0
2008-06-16 15:25:00,22.88,22.92,22.88,22.91,290000.0,14.1196,14.1443,14.1196,14.1381,290000.0
2008-06-16 15:30:00,22.92,22.93,22.88,22.9,378100.0,14.1443,14.1504,14.1196,14.1319,378100.0
2008-06-16 15:35:00,22.89,22.89,22.82,22.83,633600.0,14.1258,14.1258,14.0826,14.0887,633600.0
2008-06-16 15:40:00,22.84,22.87,22.82,22.85,497000.0,14.0949,14.1134,14.0826,14.1011,497000.0
2008-06-16 15:45:00,22.84,22.85,22.82,22.84,590600.0,14.0949,14.1011,14.0826,14.0949,590600.0
2008-06-16 15:50:00,22.84,22.9,22.83,22.85,1562800.0,14.0949,14.1319,14.0887,14.1011,1562800.0
2008-06-16 15:55:00,22.85,22.88,22.81,22.86,2180900.0,14.1011,14.1196,14.0764,14.1072,2180900.0
2008-06-17 09:30:00,22.98,23.0,22.92,23.0,1468200.0,14.1813,14.1936,14.1443,14.1936,1468200.0
2008-06-17 09:35:00,23.0,23.01,22.92,22.93,842800.0,14.1936,14.1998,14.1443,14.1504,842800.0
2008-06-17 09:40:00,22.92,22.96,22.77,22.82,1275300.0,14.1443,14.169,14.0517,14.0826,1275300.0
2008-06-17 09:45:00,22.82,22.87,22.8,22.84,600500.0,14.0826,14.1134,14.0702,14.0949,600500.0
2008-06-17 09:50:00,22.84,22.88,22.82,22.87,589900.0,14.0949,14.1196,14.0826,14.1134,589900.0
2008-06-17 09:55:00,22.86,22.87,22.83,22.83,462600.0,14.1072,14.1134,14.0887,14.0887,462600.0
2008-06-17 10:00:00,22.83,22.97,22.83,22.97,649600.0,14.0887,14.1751,14.0887,14.1751,649600.0
2008-06-17 10:05:00,22.97,23.0,22.95,22.95,808700.0,14.1751,14.1936,14.1628,14.1628,808700.0
2008-06-17 10:10:00,22.95,23.0,22.93,22.98,541900.0,14.1628,14.1936,14.1504,14.1813,541900.0
2008-06-17 10:15:00,22.97,22.99,22.95,22.98,212000.0,14.1751,14.1875,14.1628,14.1813,212000.0
2008-06-17 10:20:00,22.99,22.99,22.84,22.85,1214500.0,14.1875,14.1875,14.0949,14.1011,1214500.0
2008-06-17 10:25:00,22.85,22.88,22.84,22.85,589700.0,14.1011,14.1196,14.0949,14.1011,589700.0
2008-06-17 10:30:00,22.85,22.91,22.84,22.86,1838500.0,14.1011,14.1381,14.0949,14.1072,1838500.0
2008-06-17 10:35:00,22.87,22.88,22.8,22.83,1727900.0,14.1134,14.1196,14.0702,14.0887,1727900.0
2008-06-17 10:40:00,22.84,22.85,22.77,22.8,1068800.0,14.0949,14.1011,14.0517,14.0702,1068800.0
2008-06-17 10:45:00,22.81,22.85,22.8,22.83,1333100.0,14.0764,14.1011,14.0702,14.0887,1333100.0
2008-06-17 10:50:00,22.82,22.85,22.81,22.84,400800.0,14.0826,14.1011,14.0764,14.0949,400800.0
2008-06-17 10:55:00,22.84,22.92,22.83,22.87,802800.0,14.0949,14.1443,14.0887,14.1134,802800.0
2008-06-17 11:00:00,22.86,22.9,22.85,22.88,476800.0,14.1072,14.1319,14.1011,14.1196,476800.0
2008-06-17 11:05:00,22.88,22.89,22.85,22.86,449100.0,14.1196,14.1258,14.1011,14.1072,449100.0
2008-06-17 11:10:00,22.87,22.93,22.86,22.92,300800.0,14.1134,14.1504,14.1072,14.1443,300800.0
2008-06-17 11:15:00,22.93,22.94,22.85,22.87,366800.0,14.1504,14.1566,14.1011,14.1134,366800.0
2008-06-17 11:20:00,22.87,22.9,22.85,22.88,254000.0,14.1134,14.1319,14.1011,14.1196,254000.0
2008-06-17 11:25:00,22.88,22.88,22.81,22.83,314300.0,14.1196,14.1196,14.0764,14.0887,314300.0
2008-06-17 11:30:00,22.83,22.84,22.79,22.82,576300.0,14.0887,14.0949,14.064,14.0826,576300.0
2008-06-17 11:35:00,22.82,22.82,22.75,22.75,485100.0,14.0826,14.0826,14.0394,14.0394,485100.0
2008-06-17 11:40:00,22.76,22.81,22.75,22.77,711500.0,14.0455,14.0764,14.0394,14.0517,711500.0
2008-06-17 11:45:00,22.77,22.79,22.75,22.78,206700.0,14.0517,14.064,14.0394,14.0579,206700.0
2008-06-17 11:50:00,22.77,22.8,22.76,22.8,537300.0,14.0517,14.0702,14.0455,14.0702,537300.0
2008-06-17 11:55:00,22.8,22.81,22.78,22.78,565800.0,14.0702,14.0764,14.0579,14.0579,565800.0
2008-06-17 12:00:00,22.77,22.78,22.76,22.77,183000.0,14.0517,14.0579,14.0455,14.0517,183000.0
2008-06-17 12:05:00,22.76,22.77,22.75,22.75,171400.0,14.0455,14.0517,14.0394,14.0394,171400.0
2008-06-17 12:10:00,22.76,22.77,22.75,22.76,112800.0,14.0455,14.0517,14.0394,14.0455,112800.0
2008-06-17 12:15:00,22.76,22.78,22.76,22.77,234400.0,14.0455,14.0579,14.0455,14.0517,234400.0
2008-06-17 12:20:00,22.77,22.79,22.74,22.75,288700.0,14.0517,14.064,14.0332,14.0394,288700.0
2008-06-17 12:25:00,22.75,22.76,22.73,22.74,144000.0,14.0394,14.0455,14.027,14.0332,144000.0
2008-06-17 12:30:00,22.74,22.75,22.64,22.64,396700.0,14.0332,14.0394,13.9715,13.9715,396700.0
2008-06-17 12:35:00,22.65,22.69,22.62,22.68,308900.0,13.9777,14.0023,13.9591,13.9962,308900.0
2008-06-17 12:40:00,22.68,22.71,22.68,22.7,129400.0,13.9962,14.0147,13.9962,14.0085,129400.0
2008-06-17 12:45:00,22.71,22.74,22.7,22.72,149900.0,14.0147,14.0332,14.0085,14.0208,149900.0
2008-06-17 12:50:00,22.72,22.73,22.7,22.72,268400.0,14.0208,14.027,14.0085,14.0208,268400.0
2008-06-17 12:55:00,22.72,22.75,22.71,22.74,359100.0,14.0208,14.0394,14.0147,14.0332,359100.0
2008-06-17 13:00:00,22.73,22.74,22.7,22.71,360600.0,14.027,14.0332,14.0085,14.0147,360600.0
2008-06-17 13:05:00,22.71,22.78,22.7,22.78,477400.0,14.0147,14.0579,14.0085,14.0579,477400.0
2008-06-17 13:10:00,22.78,22.79,22.75,22.78,185900.0,14.0579,14.064,14.0394,14.0579,185900.0
2008-06-17 13:15:00,22.78,22.79,22.75,22.75,214200.0,14.0579,14.064,14.0394,14.0394,214200.0
2008-06-17 13:20:00,22.75,22.8,22.74,22.78,269700.0,14.0394,14.0702,14.0332,14.0579,269700.0
2008-06-17 13:25:00,22.78,22.81,22.77,22.79,299000.0,14.0579,14.0764,14.0517,14.064,299000.0
2008-06-17 13:30:00,22.79,22.8,22.78,22.78,114200.0,14.064,14.0702,14.0579,14.0579,114200.0
2008-06-17 13:35:00,22.78,22.81,22.78,22.79,102200.0,14.0579,14.0764,14.0579,14.064,102200.0
2008-06-17 13:40:00,22.79,22.8,22.77,22.78,167600.0,14.064,14.0702,14.0517,14.0579,167600.0
2008-06-17 13:45:00,22.77,22.79,22.77,22.78,126100.0,14.0517,14.064,14.0517,14.0579,126100.0
2008-06-17 13:50:00,22.79,22.8,22.78,22.79,95300.0,14.064,14.0702,14.0579,14.064,95300.0
2008-06-17 13:55:00,22.79,22.81,22.79,22.8,89700.0,14.064,14.0764,14.064,14.0702,89700.0
2008-06-17 14:00:00,22.81,22.85,22.8,22.83,331000.0,14.0764,14.1011,14.0702,14.0887,331000.0
2008-06-17 14:05:00,22.83,22.84,22.77,22.78,520500.0,14.0887,14.0949,14.0517,14.0579,520500.0
2008-06-17 14:10:00,22.78,22.81,22.78,22.78,120100.0,14.0579,14.0764,14.0579,14.0579,120100.0
2008-06-17 14:15:00,22.78,22.83,22.74,22.8,647900.0,14.0579,14.0887,14.0332,14.0702,647900.0
2008-06-17 14:20:00,22.81,22.82,22.79,22.79,134000.0,14.0764,14.0826,14.064,14.064,134000.0
2008-06-17 14:25:00,22.79,22.79,22.74,22.75,306600.0,14.064,14.064,14.0332,14.0394,306600.0
2008-06-17 14:30:00,22.75,22.8,22.75,22.79,489300.0,14.0394,14.0702,14.0394,14.064,489300.0
2008-06-17 14:35:00,22.79,22.83,22.78,22.79,342800.0,14.064,14.0887,14.0579,14.064,342800.0
2008-06-17 14:40:00,22.78,22.8,22.76,22.76,263200.0,14.0579,14.0702,14.0455,14.0455,263200.0
2008-06-17 14:45:00,22.76,22.77,22.73,22.73,233700.0,14.0455,14.0517,14.027,14.027,233700.0
2008-06-17 14:50:00,22.73,22.74,22.72,22.73,135700.0,14.027,14.0332,14.0208,14.027,135700.0
2008-06-17 14:55:00,22.74,22.78,22.73,22.75,212100.0,14.0332,14.0579,14.027,14.0394,212100.0
2008-06-17 15:00:00,22.75,22.76,22.71,22.72,242700.0,14.0394,14.0455,14.0147,14.0208,242700.0
2008-06-17 15:05:00,22.72,22.73,22.69,22.69,228300.0,14.0208,14.027,14.0023,14.0023,228300.0
2008-06-17 15:10:00,22.69,22.72,22.69,22.71,269900.0,14.0023,14.0208,14.0023,14.0147,269900.0
2008-06-17 15:15:00,22.71,22.71,22.63,22.63,530000.0,14.0147,14.0147,13.9653,13.9653,530000.0
2008-06-17 15:20:00,22.64,22.66,22.61,22.63,744900.0,13.9715,13.9838,13.953,13.9653,744900.0
2008-06-17 15:25:00,22.62,22.67,22.62,22.67,223300.0,13.9591,13.99,13.9591,13.99,223300.0
2008-06-17 15:30:00,22.66,22.68,22.65,22.67,411700.0,13.9838,13.9962,13.9777,13.99,411700.0
2008-06-17 15:35:00,22.68,22.68,22.6,22.62,659800.0,13.9962,13.9962,13.9468,13.9591,659800.0
2008-06-17 15:40:00,22.61,22.64,22.61,22.62,528600.0,13.953,13.9715,13.953,13.9591,528600.0
2008-06-17 15:45:00,22.62,22.68,22.61,22.66,785900.0,13.9591,13.9962,13.953,13.9838,785900.0
2008-06-17 15:50:00,22.67,22.69,22.63,22.63,741500.0,13.99,14.0023,13.9653,13.9653,741500.0
2008-06-17 15:55:00,22.64,22.64,22.57,22.57,1458400.0,13.9715,13.9715,13.9283,13.9283,1458400.0
2008-06-18 09:30:00,22.35,22.55,22.34,22.52,967400.0,13.7925,13.9159,13.7863,13.8974,967400.0
2008-06-18 09:35:00,22.52,22.62,22.5,22.59,797500.0,13.8974,13.9591,13.8851,13.9406,797500.0
2008-06-18 09:40:00,22.58,22.68,22.57,22.62,791900.0,13.9345,13.9962,13.9283,13.9591,791900.0
2008-06-18 09:45:00,22.62,22.67,22.62,22.63,781000.0,13.9591,13.99,13.9591,13.9653,781000.0
2008-06-18 09:50:00,22.63,22.64,22.58,22.61,985700.0,13.9653,13.9715,13.9345,13.953,985700.0
2008-06-18 09:55:00,22.61,22.61,22.51,22.51,662000.0,13.953,13.953,13.8913,13.8913,662000.0
2008-06-18 10:00:00,22.51,22.52,22.47,22.5,544600.0,13.8913,13.8974,13.8666,13.8851,544600.0
2008-06-18 10:05:00,22.5,22.54,22.48,22.49,427900.0,13.8851,13.9098,13.8727,13.8789,427900.0
2008-06-18 10:10:00,22.49,22.49,22.37,22.4,684300.0,13.8789,13.8789,13.8049,13.8234,684300.0
2008-06-18 10:15:00,22.4,22.49,22.39,22.48,496200.0,13.8234,13.8789,13.8172,13.8727,496200.0
2008-06-18 10:20:00,22.47,22.5,22.45,22.45,351200.0,13.8666,13.8851,13.8542,13.8542,351200.0
2008-06-18 10:25:00,22.45,22.47,22.38,22.38,285200.0,13.8542,13.8666,13.811,13.811,285200.0
2008-06-18 10:30:00,22.38,22.38,22.33,22.37,408400.0,13.811,13.811,13.7802,13.8049,408400.0
2008-06-18 10:35:00,22.36,22.42,22.35,22.39,657600.0,13.7987,13.8357,13.7925,13.8172,657600.0
2008-06-18 10:40:00,22.4,22.42,22.3,22.3,549300.0,13.8234,13.8357,13.7617,13.7617,549300.0
2008-06-18 10:45:00,22.3,22.3,22.23,22.26,1235000.0,13.7617,13.7617,13.7185,13.737,1235000.0
2008-06-18 10:50:00,22.25,22.29,22.24,22.26,645800.0,13.7308,13.7555,13.7246,13.737,645800.0
2008-06-18 10:55:00,22.25,22.26,22.21,22.25,760900.0,13.7308,13.737,13.7061,13.7308,760900.0
2008-06-18 11:00:00,22.25,22.31,22.24,22.3,500500.0,13.7308,13.7678,13.7246,13.7617,500500.0
2008-06-18 11:05:00,22.3,22.35,22.29,22.35,588300.0,13.7617,13.7925,13.7555,13.7925,588300.0
2008-06-18 11:10:00,22.35,22.37,22.32,22.34,455700.0,13.7925,13.8049,13.774,13.7863,455700.0
2008-06-18 11:15:00,22.35,22.35,22.33,22.33,324400.0,13.7925,13.7925,13.7802,13.7802,324400.0
2008-06-18 11:20:00,22.33,22.4,22.33,22.4,404800.0,13.7802,13.8234,13.7802,13.8234,404800.0
2008-06-18 11:25:00,22.39,22.42,22.34,22.34,711800.0,13.8172,13.8357,13.7863,13.7863,711800.0
2008-06-18 11:30:00,22.34,22.38,22.34,22.35,244100.0,13.7863,13.811,13.7863,13.7925,244100.0
2008-06-18 11:35:00,22.35,22.4,22.35,22.36,286300.0,13.7925,13.8234,13.7925,13.7987,286300.0
2008-06-18 11:40:00,22.36,22.38,22.36,22.36,180100.0,13.7987,13.811,13.7987,13.7987,180100.0
2008-06-18 11:45:00,22.37,22.41,22.36,22.4,165200.0,13.8049,13.8295,13.7987,13.8234,165200.0
2008-06-18 11:50:00,22.41,22.5,22.4,22.49,927200.0,13.8295,13.8851,13.8234,13.8789,927200.0
2008-06-18 11:55:00,22.5,22.55,22.47,22.48,342100.0,13.8851,13.9159,13.8666,13.8727,342100.0
2008-06-18 12:00:00,22.48,22.48,22.47,22.47,120000.0,13.8727,13.8727,13.8666,13.8666,120000.0
2008-06-18 12:05:00,22.47,22.48,22.41,22.42,562600.0,13.8666,13.8727,13.8295,13.8357,562600.0
2008-06-18 12:10:00,22.41,22.43,22.38,22.41,256100.0,13.8295,13.8419,13.811,13.8295,256100.0
2008-06-18 12:15:00,22.41,22.42,22.39,22.39,158700.0,13.8295,13.8357,13.8172,13.8172,158700.0
2008-06-18 12:20:00,22.39,22.41,22.37,22.4,223300.0,13.8172,13.8295,13.8049,13.8234,223300.0
2008-06-18 12:25:00,22.4,22.42,22.38,22.38,171300.0,13.8234,13.8357,13.811,13.811,171300.0
2008-06-18 12:30:00,22.38,22.45,22.38,22.44,337100.0,13.811,13.8542,13.811,13.8481,337100.0
2008-06-18 12:35:00,22.44,22.45,22.43,22.45,101500.0,13.8481,13.8542,13.8419,13.8542,101500.0
2008-06-18 12:40:00,22.44,22.45,22.4,22.4,230900.0,13.8481,13.8542,13.8234,13.8234,230900.0
2008-06-18 12:45:00,22.39,22.4,22.36,22.4,148600.0,13.8172,13.8234,13.7987,13.8234,148600.0
2008-06-18 12:50:00,22.4,22.41,22.38,22.4,179900.0,13.8234,13.8295,13.811,13.8234,179900.0
2008-06-18 12:55:00,22.4,22.43,22.39,22.42,181100.0,13.8234,13.8419,13.8172,13.8357,181100.0
2008-06-18 13:00:00,22.42,22.42,22.37,22.37,325700.0,13.8357,13.8357,13.8049,13.8049,325700.0
2008-06-18 13:05:00,22.37,22.42,22.37,22.37,239600.0,13.8049,13.8357,13.8049,13.8049,239600.0
2008-06-18 13:10:00,22.38,22.38,22.32,22.32,499500.0,13.811,13.811,13.774,13.774,499500.0
2008-06-18 13:15:00,22.32,22.35,22.32,22.33,323100.0,13.774,13.7925,13.774,13.7802,323100.0
2008-06-18 13:20:00,22.33,22.37,22.32,22.35,306200.0,13.7802,13.8049,13.774,13.7925,306200.0
2008-06-18 13:25:00,22.35,22.36,22.32,22.32,238200.0,13.7925,13.7987,13.774,13.774,238200.0
2008-06-18 13:30:00,22.32,22.35,22.27,22.35,328200.0,13.774,13.7925,13.7431,13.7925,328200.0
2008-06-18 13:35:00,22.34,22.34,22.29,22.29,322100.0,13.7863,13.7863,13.7555,13.7555,322100.0
2008-06-18 13:40:00,22.29,22.31,22.28,22.29,296900.0,13.7555,13.7678,13.7493,13.7555,296900.0
2008-06-18 13:45:00,22.29,22.33,22.27,22.32,352800.0,13.7555,13.7802,13.7431,13.774,352800.0
2008-06-18 13:50:00,22.32,22.37,22.32,22.35,412600.0,13.774,13.8049,13.774,13.7925,412600.0
2008-06-18 13:55:00,22.36,22.41,22.35,22.36,454800.0,13.7987,13.8295,13.7925,13.7987,454800.0
2008-06-18 14:00:00,22.36,22.41,22.35,22.37,429400.0,13.7987,13.8295,13.7925,13.8049,429400.0
2008-06-18 14:05:00,22.37,22.41,22.37,22.39,231400.0,13.8049,13.8295,13.8049,13.8172,231400.0
2008-06-18 14:10:00,22.38,22.39,22.31,22.33,274900.0,13.811,13.8172,13.7678,13.7802,274900.0
2008-06-18 14:15:00,22.33,22.39,22.32,22.32,406400.0,13.7802,13.8172,13.774,13.774,406400.0
2008-06-18 14:20:00,22.32,22.33,22.25,22.25,523100.0,13.774,13.7802,13.7308,13.7308,523100.0
2008-06-18 14:25:00,22.26,22.3,22.25,22.3,316900.0,13.737,13.7617,13.7308,13.7617,316900.0
2008-06-18 14:30:00,22.29,22.33,22.29,22.32,378300.0,13.7555,13.7802,13.7555,13.774,378300.0
2008-06-18 14:35:00,22.32,22.37,22.32,22.37,422700.0,13.774,13.8049,13.774,13.8049,422700.0
2008-06-18 14:40:00,22.36,22.38,22.32,22.33,430800.0,13.7987,13.811,13.774,13.7802,430800.0
2008-06-18 14:45:00,22.33,22.37,22.32,22.33,294100.0,13.7802,13.8049,13.774,13.7802,294100.0
2008-06-18 14:50:00,22.33,22.4,22.33,22.39,271100.0,13.7802,13.8234,13.7802,13.8172,271100.0
2008-06-18 14:55:00,22.39,22.42,22.38,22.39,311900.0,13.8172,13.8357,13.811,13.8172,311900.0
2008-06-18 15:00:00,22.4,22.42,22.37,22.37,356000.0,13.8234,13.8357,13.8049,13.8049,356000.0
2008-06-18 15:05:00,22.37,22.44,22.35,22.44,446700.0,13.8049,13.8481,13.7925,13.8481,446700.0
2008-06-18 15:10:00,22.43,22.45,22.4,22.4,636400.0,13.8419,13.8542,13.8234,13.8234,636400.0
2008-06-18 15:15:00,22.4,22.45,22.4,22.45,556600.0,13.8234,13.8542,13.8234,13.8542,556600.0
2008-06-18 15:20:00,22.45,22.49,22.43,22.44,568100.0,13.8542,13.8789,13.8419,13.8481,568100.0
2008-06-18 15:25:00,22.44,22.45,22.42,22.44,446100.0,13.8481,13.8542,13.8357,13.8481,446100.0
2008-06-18 15:30:00,22.45,22.45,22.4,22.4,375300.0,13.8542,13.8542,13.8234,13.8234,375300.0
2008-06-18 15:35:00,22.4,22.44,22.39,22.42,458800.0,13.8234,13.8481,13.8172,13.8357,458800.0
2008-06-18 15:40:00,22.41,22.42,22.33,22.34,461600.0,13.8295,13.8357,13.7802,13.7863,461600.0
2008-06-18 15:45:00,22.35,22.36,22.3,22.32,1076300.0,13.7925,13.7987,13.7617,13.774,1076300.0
2008-06-18 15:50:00,22.32,22.36,22.3,22.34,1075500.0,13.774,13.7987,13.7617,13.7863,1075500.0
2008-06-18 15:55:00,22.34,22.35,22.24,22.28,2236500.0,13.7863,13.7925,13.7246,13.7493,2236500.0
2008-06-19 09:30:00,22.18,22.31,22.14,22.21,819400.0,13.6876,13.7678,13.6629,13.7061,819400.0
2008-06-19 09:35:00,22.21,22.44,22.17,22.43,1037400.0,13.7061,13.8481,13.6814,13.8419,1037400.0
2008-06-19 09:40:00,22.44,22.44,22.37,22.38,444000.0,13.8481,13.8481,13.8049,13.811,444000.0
2008-06-19 09:45:00,22.38,22.49,22.35,22.49,907800.0,13.811,13.8789,13.7925,13.8789,907800.0
2008-06-19 09:50:00,22.49,22.51,22.4,22.45,561200.0,13.8789,13.8913,13.8234,13.8542,561200.0
2008-06-19 09:55:00,22.45,22.49,22.4,22.41,365300.0,13.8542,13.8789,13.8234,13.8295,365300.0
2008-06-19 10:00:00,22.41,22.41,22.3,22.36,754400.0,13.8295,13.8295,13.7617,13.7987,754400.0
2008-06-19 10:05:00,22.36,22.39,22.28,22.28,551000.0,13.7987,13.8172,13.7493,13.7493,551000.0
2008-06-19 10:10:00,22.29,22.34,22.26,22.31,594200.0,13.7555,13.7863,13.737,13.7678,594200.0
2008-06-19 10:15:00,22.31,22.32,22.22,22.26,727100.0,13.7678,13.774,13.7123,13.737,727100.0
2008-06-19 10:20:00,22.26,22.42,22.25,22.42,692600.0,13.737,13.8357,13.7308,13.8357,692600.0
2008-06-19 10:25:00,22.42,22.48,22.4,22.45,664400.0,13.8357,13.8727,13.8234,13.8542,664400.0
2008-06-19 10:30:00,22.45,22.57,22.44,22.55,904700.0,13.8542,13.9283,13.8481,13.9159,904700.0
2008-06-19 10:35:00,22.55,22.62,22.54,22.59,898800.0,13.9159,13.9591,13.9098,13.9406,898800.0
2008-06-19 10:40:00,22.6,22.61,22.49,22.5,648900.0,13.9468,13.953,13.8789,13.8851,648900.0
2008-06-19 10:45:00,22.5,22.58,22.5,22.53,685600.0,13.8851,13.9345,13.8851,13.9036,685600.0
2008-06-19 10:50:00,22.53,22.66,22.51,22.64,762200.0,13.9036,13.9838,13.8913,13.9715,762200.0
2008-06-19 10:55:00,22.64,22.66,22.62,22.66,436600.0,13.9715,13.9838,13.9591,13.9838,436600.0
2008-06-19 11:00:00,22.66,22.73,22.65,22.69,719400.0,13.9838,14.027,13.9777,14.0023,719400.0
2008-06-19 11:05:00,22.69,22.71,22.6,22.61,656400.0,14.0023,14.0147,13.9468,13.953,656400.0
2008-06-19 11:10:00,22.61,22.61,22.51,22.58,464600.0,13.953,13.953,13.8913,13.9345,464600.0
2008-06-19 11:15:00,22.58,22.61,22.56,22.6,376700.0,13.9345,13.953,13.9221,13.9468,376700.0
2008-06-19 11:20:00,22.6,22.61,22.56,22.6,468500.0,13.9468,13.953,13.9221,13.9468,468500.0
2008-06-19 11:25:00,22.6,22.61,22.56,22.61,319700.0,13.9468,13.953,13.9221,13.953,319700.0
2008-06-19 11:30:00,22.61,22.65,22.58,22.63,417200.0,13.953,13.9777,13.9345,13.9653,417200.0
2008-06-19 11:35:00,22.63,22.67,22.61,22.61,406300.0,13.9653,13.99,13.953,13.953,406300.0
2008-06-19 11:40:00,22.61,22.65,22.6,22.62,334500.0,13.953,13.9777,13.9468,13.9591,334500.0
2008-06-19 11:45:00,22.61,22.63,22.6,22.63,188200.0,13.953,13.9653,13.9468,13.9653,188200.0
2008-06-19 11:50:00,22.63,22.64,22.6,22.64,215000.0,13.9653,13.9715,13.9468,13.9715,215000.0
2008-06-19 11:55:00,22.64,22.7,22.64,22.68,425400.0,13.9715,14.0085,13.9715,13.9962,425400.0
2008-06-19 12:00:00,22.69,22.77,22.68,22.75,394400.0,14.0023,14.0517,13.9962,14.0394,394400.0
2008-06-19 12:05:00,22.75,22.84,22.74,22.83,889400.0,14.0394,14.0949,14.0332,14.0887,889400.0
2008-06-19 12:10:00,22.83,22.88,22.81,22.85,764800.0,14.0887,14.1196,14.0764,14.1011,764800.0
2008-06-19 12:15:00,22.85,22.87,22.77,22.79,792500.0,14.1011,14.1134,14.0517,14.064,792500.0
2008-06-19 12:20:00,22.79,22.87,22.76,22.87,452200.0,14.064,14.1134,14.0455,14.1134,452200.0
2008-06-19 12:25:00,22.87,22.9,22.84,22.85,650100.0,14.1134,14.1319,14.0949,14.1011,650100.0
2008-06-19 12:30:00,22.85,22.9,22.83,22.89,643900.0,14.1011,14.1319,14.0887,14.1258,643900.0
2008-06-19 12:35:00,22.89,22.89,22.77,22.78,655000.0,14.1258,14.1258,14.0517,14.0579,655000.0
2008-06-19 12:40:00,22.78,22.78,22.7,22.72,729600.0,14.0579,14.0579,14.0085,14.0208,729600.0
2008-06-19 12:45:00,22.72,22.74,22.68,22.72,460000.0,14.0208,14.0332,13.9962,14.0208,460000.0
2008-06-19 12:50:00,22.72,22.79,22.71,22.79,498100.0,14.0208,14.064,14.0147,14.064,498100.0
2008-06-19 12:55:00,22.79,22.79,22.71,22.73,431500.0,14.064,14.064,14.0147,14.027,431500.0
2008-06-19 13:00:00,22.73,22.75,22.7,22.75,241000.0,14.027,14.0394,14.0085,14.0394,241000.0
2008-06-19 13:05:00,22.75,22.82,22.74,22.82,491100.0,14.0394,14.0826,14.0332,14.0826,491100.0
2008-06-19 13:10:00,22.82,22.85,22.76,22.78,319500.0,14.0826,14.1011,14.0455,14.0579,319500.0
2008-06-19 13:15:00,22.78,22.8,22.75,22.77,329800.0,14.0579,14.0702,14.0394,14.0517,329800.0
2008-06-19 13:20:00,22.77,22.78,22.74,22.76,238800.0,14.0517,14.0579,14.0332,14.0455,238800.0
2008-06-19 13:25:00,22.77,22.86,22.76,22.85,395400.0,14.0517,14.1072,14.0455,14.1011,395400.0
2008-06-19 13:30:00,22.85,22.89,22.83,22.85,684800.0,14.1011,14.1258,14.0887,14.1011,684800.0
2008-06-19 13:35:00,22.85,22.9,22.82,22.84,275100.0,14.1011,14.1319,14.0826,14.0949,275100.0
2008-06-19 13:40:00,22.84,22.85,22.78,22.8,245300.0,14.0949,14.1011,14.0579,14.0702,245300.0
2008-06-19 13:45:00,22.81,22.81,22.77,22.8,372700.0,14.0764,14.0764,14.0517,14.0702,372700.0
2008-06-19 13:50:00,22.8,22.82,22.76,22.8,431300.0,14.0702,14.0826,14.0455,14.0702,431300.0
2008-06-19 13:55:00,22.81,22.82,22.78,22.82,252700.0,14.0764,14.0826,14.0579,14.0826,252700.0
2008-06-19 14:00:00,22.82,22.82,22.77,22.79,295800.0,14.0826,14.0826,14.0517,14.064,295800.0
2008-06-19 14:05:00,22.79,22.79,22.76,22.77,301600.0,14.064,14.064,14.0455,14.0517,301600.0
2008-06-19 14:10:00,22.77,22.85,22.77,22.82,266700.0,14.0517,14.1011,14.0517,14.0826,266700.0
2008-06-19 14:15:00,22.83,22.84,22.81,22.83,196200.0,14.0887,14.0949,14.0764,14.0887,196200.0
2008-06-19 14:20:00,22.82,22.85,22.81,22.84,252000.0,14.0826,14.1011,14.0764,14.0949,252000.0
2008-06-19 14:25:00,22.85,22.9,22.84,22.87,344000.0,14.1011,14.1319,14.0949,14.1134,344000.0
2008-06-19 14:30:00,22.87,23.01,22.86,23.0,899200.0,14.1134,14.1998,14.1072,14.1936,899200.0
2008-06-19 14:35:00,23.0,23.02,22.92,23.0,902300.0,14.1936,14.206,14.1443,14.1936,902300.0
2008-06-19 14:40:00,23.0,23.08,22.97,23.08,891200.0,14.1936,14.243,14.1751,14.243,891200.0
2008-06-19 14:45:00,23.08,23.09,22.98,22.98,544400.0,14.243,14.2492,14.1813,14.1813,544400.0
2008-06-19 14:50:00,22.98,23.08,22.96,23.07,591900.0,14.1813,14.243,14.169,14.2368,591900.0
2008-06-19 14:55:00,23.08,23.09,23.01,23.06,540800.0,14.243,14.2492,14.1998,14.2307,540800.0
2008-06-19 15:00:00,23.06,23.1,23.03,23.05,548700.0,14.2307,14.2554,14.2122,14.2245,548700.0
2008-06-19 15:05:00,23.05,23.08,23.0,23.0,574400.0,14.2245,14.243,14.1936,14.1936,574400.0
2008-06-19 15:10:00,23.0,23.01,22.96,23.0,712800.0,14.1936,14.1998,14.169,14.1936,712800.0
2008-06-19 15:15:00,23.0,23.02,22.95,22.97,604000.0,14.1936,14.206,14.1628,14.1751,604000.0
2008-06-19 15:20:00,22.97,22.98,22.92,22.93,406200.0,14.1751,14.1813,14.1443,14.1504,406200.0
2008-06-19 15:25:00,22.93,22.96,22.91,22.92,551700.0,14.1504,14.169,14.1381,14.1443,551700.0
2008-06-19 15:30:00,22.93,22.93,22.87,22.87,535300.0,14.1504,14.1504,14.1134,14.1134,535300.0
2008-06-19 15:35:00,22.88,22.91,22.83,22.87,1008000.0,14.1196,14.1381,14.0887,14.1134,1008000.0
2008-06-19 15:40:00,22.87,22.88,22.83,22.85,1026900.0,14.1134,14.1196,14.0887,14.1011,1026900.0
2008-06-19 15:45:00,22.85,22.87,22.82,22.83,875900.0,14.1011,14.1134,14.0826,14.0887,875900.0
2008-06-19 15:50:00,22.83,22.85,22.8,22.84,1056700.0,14.0887,14.1011,14.0702,14.0949,1056700.0
2008-06-19 15:55:00,22.83,22.87,22.81,22.85,1387700.0,14.0887,14.1134,14.0764,14.1011,1387700.0
2008-06-20 09:30:00,22.73,22.74,22.42,22.44,10579000.0,14.027,14.0332,13.8357,13.8481,10579000.0
2008-06-20 09:35:00,22.43,22.54,22.43,22.45,749100.0,13.8419,13.9098,13.8419,13.8542,749100.0
2008-06-20 09:40:00,22.45,22.48,22.4,22.46,850400.0,13.8542,13.8727,13.8234,13.8604,850400.0
2008-06-20 09:45:00,22.45,22.55,22.45,22.5,815500.0,13.8542,13.9159,13.8542,13.8851,815500.0
2008-06-20 09:50:00,22.5,22.51,22.44,22.44,631800.0,13.8851,13.8913,13.8481,13.8481,631800.0
2008-06-20 09:55:00,22.45,22.46,22.4,22.4,746300.0,13.8542,13.8604,13.8234,13.8234,746300.0
2008-06-20 10:00:00,22.4,22.42,22.32,22.34,976200.0,13.8234,13.8357,13.774,13.7863,976200.0
2008-06-20 10:05:00,22.34,22.36,22.34,22.36,728300.0,13.7863,13.7987,13.7863,13.7987,728300.0
2008-06-20 10:10:00,22.35,22.43,22.35,22.43,645000.0,13.7925,13.8419,13.7925,13.8419,645000.0
2008-06-20 10:15:00,22.43,22.45,22.41,22.44,412400.0,13.8419,13.8542,13.8295,13.8481,412400.0
2008-06-20 10:20:00,22.45,22.48,22.43,22.44,752100.0,13.8542,13.8727,13.8419,13.8481,752100.0
2008-06-20 10:25:00,22.43,22.45,22.38,22.44,639800.0,13.8419,13.8542,13.811,13.8481,639800.0
2008-06-20 10:30:00,22.43,22.43,22.34,22.35,349400.0,13.8419,13.8419,13.7863,13.7925,349400.0
2008-06-20 10:35:00,22.34,22.36,22.31,22.33,649800.0,13.7863,13.7987,13.7678,13.7802,649800.0
2008-06-20 10:40:00,22.33,22.37,22.31,22.34,721000.0,13.7802,13.8049,13.7678,13.7863,721000.0
2008-06-20 10:45:00,22.35,22.37,22.34,22.36,325800.0,13.7925,13.8049,13.7863,13.7987,325800.0
2008-06-20 10:50:00,22.35,22.44,22.34,22.43,787900.0,13.7925,13.8481,13.7863,13.8419,787900.0
2008-06-20 10:55:00,22.43,22.49,22.42,22.46,541100.0,13.8419,13.8789,13.8357,13.8604,541100.0
2008-06-20 11:00:00,22.45,22.48,22.45,22.45,379800.0,13.8542,13.8727,13.8542,13.8542,379800.0
2008-06-20 11:05:00,22.45,22.52,22.4,22.51,681200.0,13.8542,13.8974,13.8234,13.8913,681200.0
2008-06-20 11:10:00,22.51,22.52,22.45,22.45,363000.0,13.8913,13.8974,13.8542,13.8542,363000.0
2008-06-20 11:15:00,22.45,22.48,22.43,22.46,395000.0,13.8542,13.8727,13.8419,13.8604,395000.0
2008-06-20 11:20:00,22.47,22.53,22.46,22.52,360200.0,13.8666,13.9036,13.8604,13.8974,360200.0
2008-06-20 11:25:00,22.53,22.55,22.5,22.5,676300.0,13.9036,13.9159,13.8851,13.8851,676300.0
2008-06-20 11:30:00,22.5,22.51,22.46,22.48,181000.0,13.8851,13.8913,13.8604,13.8727,181000.0
2008-06-20 11:35:00,22.47,22.53,22.47,22.51,477900.0,13.8666,13.9036,13.8666,13.8913,477900.0
2008-06-20 11:40:00,22.51,22.59,22.5,22.56,952900.0,13.8913,13.9406,13.8851,13.9221,952900.0
2008-06-20 11:45:00,22.56,22.56,22.48,22.48,248300.0,13.9221,13.9221,13.8727,13.8727,248300.0
2008-06-20 11:50:00,22.48,22.5,22.45,22.48,306400.0,13.8727,13.8851,13.8542,13.8727,306400.0
2008-06-20 11:55:00,22.48,22.51,22.46,22.5,245700.0,13.8727,13.8913,13.8604,13.8851,245700.0
2008-06-20 12:00:00,22.5,22.51,22.49,22.51,121900.0,13.8851,13.8913,13.8789,13.8913,121900.0
2008-06-20 12:05:00,22.5,22.53,22.46,22.47,403100.0,13.8851,13.9036,13.8604,13.8666,403100.0
2008-06-20 12:10:00,22.47,22.48,22.41,22.43,367200.0,13.8666,13.8727,13.8295,13.8419,367200.0
2008-06-20 12:15:00,22.43,22.46,22.41,22.45,182600.0,13.8419,13.8604,13.8295,13.8542,182600.0
2008-06-20 12:20:00,22.44,22.47,22.41,22.47,249200.0,13.8481,13.8666,13.8295,13.8666,249200.0
2008-06-20 12:25:00,22.46,22.52,22.46,22.51,367300.0,13.8604,13.8974,13.8604,13.8913,367300.0
2008-06-20 12:30:00,22.51,22.53,22.49,22.52,364300.0,13.8913,13.9036,13.8789,13.8974,364300.0
2008-06-20 12:35:00,22.51,22.55,22.51,22.52,249800.0,13.8913,13.9159,13.8913,13.8974,249800.0
2008-06-20 12:40:00,22.53,22.56,22.52,22.55,178400.0,13.9036,13.9221,13.8974,13.9159,178400.0
2008-06-20 12:45:00,22.55,22.56,22.52,22.54,302000.0,13.9159,13.9221,13.8974,13.9098,302000.0
2008-06-20 12:50:00,22.53,22.56,22.53,22.55,138600.0,13.9036,13.9221,13.9036,13.9159,138600.0
2008-06-20 12:55:00,22.55,22.59,22.55,22.58,312600.0,13.9159,13.9406,13.9159,13.9345,312600.0
2008-06-20 13:00:00,22.58,22.6,22.58,22.58,407800.0,13.9345,13.9468,13.9345,13.9345,407800.0
2008-06-20 13:05:00,22.58,22.64,22.58,22.63,548400.0,13.9345,13.9715,13.9345,13.9653,548400.0
2008-06-20 13:10:00,22.63,22.65,22.53,22.57,563200.0,13.9653,13.9777,13.9036,13.9283,563200.0
2008-06-20 13:15:00,22.58,22.59,22.54,22.54,219200.0,13.9345,13.9406,13.9098,13.9098,219200.0
2008-06-20 13:20:00,22.54,22.55,22.36,22.48,541500.0,13.9098,13.9159,13.7987,13.8727,541500.0
2008-06-20 13:25:00,22.48,22.49,22.39,22.42,850700.0,13.8727,13.8789,13.8172,13.8357,850700.0
2008-06-20 13:30:00,22.42,22.43,22.35,22.42,767200.0,13.8357,13.8419,13.7925,13.8357,767200.0
2008-06-20 13:35:00,22.42,22.43,22.36,22.42,403300.0,13.8357,13.8419,13.7987,13.8357,403300.0
2008-06-20 13:40:00,22.42,22.43,22.38,22.4,313100.0,13.8357,13.8419,13.811,13.8234,313100.0
2008-06-20 13:45:00,22.4,22.44,22.38,22.43,215600.0,13.8234,13.8481,13.811,13.8419,215600.0
2008-06-20 13:50:00,22.43,22.47,22.43,22.45,291900.0,13.8419,13.8666,13.8419,13.8542,291900.0
2008-06-20 13:55:00,22.45,22.47,22.44,22.46,214800.0,13.8542,13.8666,13.8481,13.8604,214800.0
2008-06-20 14:00:00,22.45,22.46,22.42,22.43,520600.0,13.8542,13.8604,13.8357,13.8419,520600.0
2008-06-20 14:05:00,22.43,22.48,22.43,22.48,384100.0,13.8419,13.8727,13.8419,13.8727,384100.0
2008-06-20 14:10:00,22.47,22.5,22.46,22.47,762700.0,13.8666,13.8851,13.8604,13.8666,762700.0
2008-06-20 14:15:00,22.47,22.51,22.47,22.49,504300.0,13.8666,13.8913,13.8666,13.8789,504300.0
2008-06-20 14:20:00,22.49,22.54,22.49,22.51,363900.0,13.8789,13.9098,13.8789,13.8913,363900.0
2008-06-20 14:25:00,22.51,22.53,22.5,22.52,355300.0,13.8913,13.9036,13.8851,13.8974,355300.0
2008-06-20 14:30:00,22.53,22.54,22.49,22.53,299300.0,13.9036,13.9098,13.8789,13.9036,299300.0
2008-06-20 14:35:00,22.53,22.53,22.47,22.47,306100.0,13.9036,13.9036,13.8666,13.8666,306100.0
2008-06-20 14:40:00,22.47,22.51,22.46,22.5,366700.0,13.8666,13.8913,13.8604,13.8851,366700.0
2008-06-20 14:45:00,22.5,22.52,22.48,22.5,256700.0,13.8851,13.8974,13.8727,13.8851,256700.0
2008-06-20 14:50:00,22.5,22.5,22.39,22.4,500300.0,13.8851,13.8851,13.8172,13.8234,500300.0
2008-06-20 14:55:00,22.41,22.46,22.36,22.39,934300.0,13.8295,13.8604,13.7987,13.8172,934300.0
2008-06-20 15:00:00,22.39,22.41,22.34,22.35,494900.0,13.8172,13.8295,13.7863,13.7925,494900.0
2008-06-20 15:05:00,22.36,22.41,22.34,22.36,885500.0,13.7987,13.8295,13.7863,13.7987,885500.0
2008-06-20 15:10:00,22.37,22.4,22.35,22.39,570100.0,13.8049,13.8234,13.7925,13.8172,570100.0
2008-06-20 15:15:00,22.4,22.4,22.37,22.37,256600.0,13.8234,13.8234,13.8049,13.8049,256600.0
2008-06-20 15:20:00,22.37,22.44,22.35,22.44,858600.0,13.8049,13.8481,13.7925,13.8481,858600.0
2008-06-20 15:25:00,22.44,22.49,22.42,22.47,1139500.0,13.8481,13.8789,13.8357,13.8666,1139500.0
2008-06-20 15:30:00,22.47,22.49,22.46,22.48,523900.0,13.8666,13.8789,13.8604,13.8727,523900.0
2008-06-20 15:35:00,22.48,22.54,22.48,22.53,952400.0,13.8727,13.9098,13.8727,13.9036,952400.0
2008-06-20 15:40:00,22.53,22.6,22.53,22.59,1664800.0,13.9036,13.9468,13.9036,13.9406,1664800.0
2008-06-20 15:45:00,22.59,22.64,22.56,22.56,1244100.0,13.9406,13.9715,13.9221,13.9221,1244100.0
2008-06-20 15:50:00,22.57,22.57,22.5,22.55,1907800.0,13.9283,13.9283,13.8851,13.9159,1907800.0
2008-06-20 15:55:00,22.55,22.55,22.38,22.39,2784300.0,13.9159,13.9159,13.811,13.8172,2784300.0
2008-06-23 09:30:00,22.51,22.58,22.49,22.5,842200.0,13.8913,13.9345,13.8789,13.8851,842200.0
2008-06-23 09:35:00,22.51,22.65,22.51,22.63,693500.0,13.8913,13.9777,13.8913,13.9653,693500.0
2008-06-23 09:40:00,22.64,22.68,22.61,22.66,773900.0,13.9715,13.9962,13.953,13.9838,773900.0
2008-06-23 09:45:00,22.65,22.67,22.57,22.65,833300.0,13.9777,13.99,13.9283,13.9777,833300.0
2008-06-23 09:50:00,22.65,22.68,22.59,22.62,919300.0,13.9777,13.9962,13.9406,13.9591,919300.0
2008-06-23 09:55:00,22.62,22.68,22.6,22.66,629400.0,13.9591,13.9962,13.9468,13.9838,629400.0
2008-06-23 10:00:00,22.66,22.69,22.61,22.62,618100.0,13.9838,14.0023,13.953,13.9591,618100.0
2008-06-23 10:05:00,22.61,22.65,22.55,22.63,796200.0,13.953,13.9777,13.9159,13.9653,796200.0
2008-06-23 10:10:00,22.62,22.67,22.61,22.67,384500.0,13.9591,13.99,13.953,13.99,384500.0
2008-06-23 10:15:00,22.67,22.67,22.61,22.61,407500.0,13.99,13.99,13.953,13.953,407500.0
2008-06-23 10:20:00,22.62,22.62,22.56,22.61,424800.0,13.9591,13.9591,13.9221,13.953,424800.0
2008-06-23 10:25:00,22.59,22.65,22.58,22.6,534100.0,13.9406,13.9777,13.9345,13.9468,534100.0
2008-06-23 10:30:00,22.6,22.6,22.55,22.6,632100.0,13.9468,13.9468,13.9159,13.9468,632100.0
2008-06-23 10:35:00,22.6,22.6,22.54,22.55,488200.0,13.9468,13.9468,13.9098,13.9159,488200.0
2008-06-23 10:40:00,22.55,22.55,22.46,22.46,816000.0,13.9159,13.9159,13.8604,13.8604,816000.0
2008-06-23 10:45:00,22.46,22.52,22.45,22.5,634100.0,13.8604,13.8974,13.8542,13.8851,634100.0
2008-06-23 10:50:00,22.51,22.51,22.43,22.48,675300.0,13.8913,13.8913,13.8419,13.8727,675300.0
2008-06-23 10:55:00,22.48,22.5,22.47,22.48,443200.0,13.8727,13.8851,13.8666,13.8727,443200.0
2008-06-23 11:00:00,22.49,22.51,22.48,22.49,288300.0,13.8789,13.8913,13.8727,13.8789,288300.0
2008-06-23 11:05:00,22.49,22.51,22.49,22.49,315900.0,13.8789,13.8913,13.8789,13.8789,315900.0
2008-06-23 11:10:00,22.49,22.51,22.49,22.49,262800.0,13.8789,13.8913,13.8789,13.8789,262800.0
2008-06-23 11:15:00,22.5,22.51,22.44,22.44,604100.0,13.8851,13.8913,13.8481,13.8481,604100.0
2008-06-23 11:20:00,22.44,22.45,22.35,22.36,574200.0,13.8481,13.8542,13.7925,13.7987,574200.0
2008-06-23 11:25:00,22.35,22.4,22.33,22.36,548600.0,13.7925,13.8234,13.7802,13.7987,548600.0
2008-06-23 11:30:00,22.37,22.41,22.36,22.41,283800.0,13.8049,13.8295,13.7987,13.8295,283800.0
2008-06-23 11:35:00,22.41,22.43,22.38,22.42,395900.0,13.8295,13.8419,13.811,13.8357,395900.0
2008-06-23 11:40:00,22.42,22.47,22.41,22.47,274300.0,13.8357,13.8666,13.8295,13.8666,274300.0
2008-06-23 11:45:00,22.47,22.47,22.4,22.41,428200.0,13.8666,13.8666,13.8234,13.8295,428200.0
2008-06-23 11:50:00,22.4,22.47,22.4,22.45,349200.0,13.8234,13.8666,13.8234,13.8542,349200.0
2008-06-23 11:55:00,22.45,22.5,22.45,22.49,289800.0,13.8542,13.8851,13.8542,13.8789,289800.0
2008-06-23 12:00:00,22.49,22.5,22.48,22.49,282100.0,13.8789,13.8851,13.8727,13.8789,282100.0
2008-06-23 12:05:00,22.49,22.49,22.43,22.49,497900.0,13.8789,13.8789,13.8419,13.8789,497900.0
2008-06-23 12:10:00,22.49,22.49,22.45,22.47,473000.0,13.8789,13.8789,13.8542,13.8666,473000.0
2008-06-23 12:15:00,22.47,22.5,22.46,22.49,214400.0,13.8666,13.8851,13.8604,13.8789,214400.0
2008-06-23 12:20:00,22.49,22.5,22.46,22.49,389100.0,13.8789,13.8851,13.8604,13.8789,389100.0
2008-06-23 12:25:00,22.49,22.53,22.47,22.5,589000.0,13.8789,13.9036,13.8666,13.8851,589000.0
2008-06-23 12:30:00,22.5,22.57,22.49,22.54,518700.0,13.8851,13.9283,13.8789,13.9098,518700.0
2008-06-23 12:35:00,22.54,22.57,22.53,22.55,355500.0,13.9098,13.9283,13.9036,13.9159,355500.0
2008-06-23 12:40:00,22.55,22.56,22.52,22.54,340900.0,13.9159,13.9221,13.8974,13.9098,340900.0
2008-06-23 12:45:00,22.54,22.59,22.53,22.57,352400.0,13.9098,13.9406,13.9036,13.9283,352400.0
2008-06-23 12:50:00,22.57,22.58,22.55,22.58,203700.0,13.9283,13.9345,13.9159,13.9345,203700.0
2008-06-23 12:55:00,22.58,22.62,22.56,22.57,599900.0,13.9345,13.9591,13.9221,13.9283,599900.0
2008-06-23 13:00:00,22.57,22.59,22.56,22.58,374200.0,13.9283,13.9406,13.9221,13.9345,374200.0
2008-06-23 13:05:00,22.58,22.6,22.55,22.6,312500.0,13.9345,13.9468,13.9159,13.9468,312500.0
2008-06-23 13:10:00,22.6,22.6,22.53,22.53,290200.0,13.9468,13.9468,13.9036,13.9036,290200.0
2008-06-23 13:15:00,22.53,22.58,22.53,22.56,315800.0,13.9036,13.9345,13.9036,13.9221,315800.0
2008-06-23 13:20:00,22.56,22.64,22.56,22.6,512600.0,13.9221,13.9715,13.9221,13.9468,512600.0
2008-06-23 13:25:00,22.6,22.64,22.59,22.61,332300.0,13.9468,13.9715,13.9406,13.953,332300.0
2008-06-23 13:30:00,22.61,22.62,22.61,22.61,70900.0,13.953,13.9591,13.953,13.953,70900.0
2008-06-23 13:35:00,22.61,22.63,22.6,22.6,286700.0,13.953,13.9653,13.9468,13.9468,286700.0
2008-06-23 13:40:00,22.6,22.67,22.59,22.67,429900.0,13.9468,13.99,13.9406,13.99,429900.0
2008-06-23 13:45:00,22.67,22.71,22.64,22.69,693400.0,13.99,14.0147,13.9715,14.0023,693400.0
2008-06-23 13:50:00,22.7,22.7,22.65,22.68,287300.0,14.0085,14.0085,13.9777,13.9962,287300.0
2008-06-23 13:55:00,22.68,22.7,22.62,22.62,499400.0,13.9962,14.0085,13.9591,13.9591,499400.0
2008-06-23 14:00:00,22.62,22.65,22.59,22.6,242700.0,13.9591,13.9777,13.9406,13.9468,242700.0
2008-06-23 14:05:00,22.6,22.64,22.55,22.56,459300.0,13.9468,13.9715,13.9159,13.9221,459300.0
2008-06-23 14:10:00,22.56,22.57,22.51,22.51,697300.0,13.9221,13.9283,13.8913,13.8913,697300.0
2008-06-23 14:15:00,22.51,22.58,22.48,22.57,687600.0,13.8913,13.9345,13.8727,13.9283,687600.0
2008-06-23 14:20:00,22.57,22.6,22.52,22.53,728300.0,13.9283,13.9468,13.8974,13.9036,728300.0
2008-06-23 14:25:00,22.53,22.57,22.51,22.57,470000.0,13.9036,13.9283,13.8913,13.9283,470000.0
2008-06-23 14:30:00,22.57,22.63,22.56,22.62,257100.0,13.9283,13.9653,13.9221,13.9591,257100.0
2008-06-23 14:35:00,22.63,22.63,22.58,22.59,227100.0,13.9653,13.9653,13.9345,13.9406,227100.0
2008-06-23 14:40:00,22.59,22.61,22.57,22.57,173600.0,13.9406,13.953,13.9283,13.9283,173600.0
2008-06-23 14:45:00,22.57,22.57,22.5,22.51,314000.0,13.9283,13.9283,13.8851,13.8913,314000.0
2008-06-23 14:50:00,22.51,22.51,22.46,22.48,564800.0,13.8913,13.8913,13.8604,13.8727,564800.0
2008-06-23 14:55:00,22.48,22.52,22.46,22.5,551500.0,13.8727,13.8974,13.8604,13.8851,551500.0
2008-06-23 15:00:00,22.5,22.51,22.47,22.47,250900.0,13.8851,13.8913,13.8666,13.8666,250900.0
2008-06-23 15:05:00,22.47,22.49,22.46,22.47,282900.0,13.8666,13.8789,13.8604,13.8666,282900.0
2008-06-23 15:10:00,22.47,22.5,22.47,22.49,226900.0,13.8666,13.8851,13.8666,13.8789,226900.0
2008-06-23 15:15:00,22.49,22.53,22.45,22.46,802400.0,13.8789,13.9036,13.8542,13.8604,802400.0
2008-06-23 15:20:00,22.46,22.47,22.43,22.45,377400.0,13.8604,13.8666,13.8419,13.8542,377400.0
2008-06-23 15:25:00,22.45,22.52,22.45,22.48,531100.0,13.8542,13.8974,13.8542,13.8727,531100.0
2008-06-23 15:30:00,22.48,22.49,22.45,22.45,219000.0,13.8727,13.8789,13.8542,13.8542,219000.0
2008-06-23 15:35:00,22.45,22.48,22.44,22.48,238700.0,13.8542,13.8727,13.8481,13.8727,238700.0
2008-06-23 15:40:00,22.48,22.49,22.42,22.42,429600.0,13.8727,13.8789,13.8357,13.8357,429600.0
2008-06-23 15:45:00,22.42,22.44,22.39,22.4,454700.0,13.8357,13.8481,13.8172,13.8234,454700.0
2008-06-23 15:50:00,22.4,22.4,22.31,22.37,1727300.0,13.8234,13.8234,13.7678,13.8049,1727300.0
2008-06-23 15:55:00,22.38,22.39,22.36,22.38,1072100.0,13.811,13.8172,13.7987,13.811,1072100.0
2008-06-24 09:30:00,22.21,22.49,22.2,22.49,932700.0,13.7061,13.8789,13.6999,13.8789,932700.0
2008-06-24 09:35:00,22.49,22.56,22.47,22.53,887800.0,13.8789,13.9221,13.8666,13.9036,887800.0
2008-06-24 09:40:00,22.54,22.57,22.45,22.45,1074600.0,13.9098,13.9283,13.8542,13.8542,1074600.0
2008-06-24 09:45:00,22.45,22.47,22.33,22.37,813800.0,13.8542,13.8666,13.7802,13.8049,813800.0
2008-06-24 09:50:00,22.36,22.37,22.32,22.35,556400.0,13.7987,13.8049,13.774,13.7925,556400.0
2008-06-24 09:55:00,22.35,22.35,22.29,22.29,397900.0,13.7925,13.7925,13.7555,13.7555,397900.0
2008-06-24 10:00:00,22.29,22.29,22.18,22.2,890700.0,13.7555,13.7555,13.6876,13.6999,890700.0
2008-06-24 10:05:00,22.2,22.23,22.19,22.23,644800.0,13.6999,13.7185,13.6938,13.7185,644800.0
2008-06-24 10:10:00,22.22,22.32,22.22,22.31,817600.0,13.7123,13.774,13.7123,13.7678,817600.0
2008-06-24 10:15:00,22.31,22.35,22.3,22.33,1238400.0,13.7678,13.7925,13.7617,13.7802,1238400.0
2008-06-24 10:20:00,22.33,22.34,22.28,22.33,451900.0,13.7802,13.7863,13.7493,13.7802,451900.0
2008-06-24 10:25:00,22.33,22.36,22.29,22.32,404600.0,13.7802,13.7987,13.7555,13.774,404600.0
2008-06-24 10:30:00,22.33,22.35,22.24,22.25,419900.0,13.7802,13.7925,13.7246,13.7308,419900.0
2008-06-24 10:35:00,22.24,22.28,22.22,22.27,658100.0,13.7246,13.7493,13.7123,13.7431,658100.0
2008-06-24 10:40:00,22.27,22.29,22.24,22.24,439100.0,13.7431,13.7555,13.7246,13.7246,439100.0
2008-06-24 10:45:00,22.24,22.28,22.22,22.26,729200.0,13.7246,13.7493,13.7123,13.737,729200.0
2008-06-24 10:50:00,22.26,22.28,22.24,22.28,773000.0,13.737,13.7493,13.7246,13.7493,773000.0
2008-06-24 10:55:00,22.27,22.49,22.27,22.48,1078700.0,13.7431,13.8789,13.7431,13.8727,1078700.0
2008-06-24 11:00:00,22.47,22.48,22.39,22.43,1258900.0,13.8666,13.8727,13.8172,13.8419,1258900.0
2008-06-24 11:05:00,22.43,22.45,22.38,22.39,405000.0,13.8419,13.8542,13.811,13.8172,405000.0
2008-06-24 11:10:00,22.39,22.41,22.32,22.38,919000.0,13.8172,13.8295,13.774,13.811,919000.0
2008-06-24 11:15:00,22.38,22.55,22.38,22.55,687300.0,13.811,13.9159,13.811,13.9159,687300.0
2008-06-24 11:20:00,22.55,22.59,22.49,22.51,1271900.0,13.9159,13.9406,13.8789,13.8913,1271900.0
2008-06-24 11:25:00,22.51,22.53,22.42,22.46,326600.0,13.8913,13.9036,13.8357,13.8604,326600.0
2008-06-24 11:30:00,22.46,22.47,22.35,22.41,449500.0,13.8604,13.8666,13.7925,13.8295,449500.0
2008-06-24 11:35:00,22.4,22.47,22.38,22.47,372800.0,13.8234,13.8666,13.811,13.8666,372800.0
2008-06-24 11:40:00,22.46,22.49,22.44,22.45,309300.0,13.8604,13.8789,13.8481,13.8542,309300.0
2008-06-24 11:45:00,22.44,22.6,22.43,22.57,537300.0,13.8481,13.9468,13.8419,13.9283,537300.0
2008-06-24 11:50:00,22.57,22.6,22.53,22.57,426200.0,13.9283,13.9468,13.9036,13.9283,426200.0
2008-06-24 11:55:00,22.57,22.62,22.57,22.59,242800.0,13.9283,13.9591,13.9283,13.9406,242800.0
2008-06-24 12:00:00,22.59,22.6,22.57,22.6,261800.0,13.9406,13.9468,13.9283,13.9468,261800.0
2008-06-24 12:05:00,22.59,22.61,22.58,22.6,306400.0,13.9406,13.953,13.9345,13.9468,306400.0
2008-06-24 12:10:00,22.6,22.61,22.57,22.6,328300.0,13.9468,13.953,13.9283,13.9468,328300.0
2008-06-24 12:15:00,22.59,22.61,22.53,22.55,298400.0,13.9406,13.953,13.9036,13.9159,298400.0
2008-06-24 12:20:00,22.55,22.57,22.52,22.56,358100.0,13.9159,13.9283,13.8974,13.9221,358100.0
2008-06-24 12:25:00,22.55,22.62,22.55,22.61,304500.0,13.9159,13.9591,13.9159,13.953,304500.0
2008-06-24 12:30:00,22.6,22.65,22.59,22.59,635500.0,13.9468,13.9777,13.9406,13.9406,635500.0
2008-06-24 12:35:00,22.59,22.64,22.59,22.63,213800.0,13.9406,13.9715,13.9406,13.9653,213800.0
2008-06-24 12:40:00,22.62,22.64,22.57,22.57,312600.0,13.9591,13.9715,13.9283,13.9283,312600.0
2008-06-24 12:45:00,22.57,22.59,22.54,22.57,296500.0,13.9283,13.9406,13.9098,13.9283,296500.0
2008-06-24 12:50:00,22.58,22.59,22.52,22.54,593100.0,13.9345,13.9406,13.8974,13.9098,593100.0
2008-06-24 12:55:00,22.54,22.59,22.54,22.58,252800.0,13.9098,13.9406,13.9098,13.9345,252800.0
2008-06-24 13:00:00,22.58,22.62,22.58,22.61,391400.0,13.9345,13.9591,13.9345,13.953,391400.0
2008-06-24 13:05:00,22.6,22.63,22.6,22.61,474800.0,13.9468,13.9653,13.9468,13.953,474800.0
2008-06-24 13:10:00,22.61,22.62,22.56,22.58,395300.0,13.953,13.9591,13.9221,13.9345,395300.0
2008-06-24 13:15:00,22.58,22.66,22.58,22.64,312100.0,13.9345,13.9838,13.9345,13.9715,312100.0
2008-06-24 13:20:00,22.64,22.66,22.62,22.64,304700.0,13.9715,13.9838,13.9591,13.9715,304700.0
2008-06-24 13:25:00,22.64,22.65,22.59,22.59,192400.0,13.9715,13.9777,13.9406,13.9406,192400.0
2008-06-24 13:30:00,22.59,22.63,22.58,22.6,242000.0,13.9406,13.9653,13.9345,13.9468,242000.0
2008-06-24 13:35:00,22.59,22.64,22.59,22.61,198000.0,13.9406,13.9715,13.9406,13.953,198000.0
2008-06-24 13:40:00,22.61,22.61,22.58,22.59,237300.0,13.953,13.953,13.9345,13.9406,237300.0
2008-06-24 13:45:00,22.59,22.67,22.58,22.65,501900.0,13.9406,13.99,13.9345,13.9777,501900.0
2008-06-24 13:50:00,22.65,22.7,22.65,22.69,242300.0,13.9777,14.0085,13.9777,14.0023,242300.0
2008-06-24 13:55:00,22.68,22.72,22.68,22.72,285300.0,13.9962,14.0208,13.9962,14.0208,285300.0
2008-06-24 14:00:00,22.71,22.8,22.71,22.79,446700.0,14.0147,14.0702,14.0147,14.064,446700.0
2008-06-24 14:05:00,22.8,22.81,22.74,22.75,427900.0,14.0702,14.0764,14.0332,14.0394,427900.0
2008-06-24 14:10:00,22.75,22.77,22.71,22.76,349500.0,14.0394,14.0517,14.0147,14.0455,349500.0
2008-06-24 14:15:00,22.76,22.77,22.73,22.75,333100.0,14.0455,14.0517,14.027,14.0394,333100.0
2008-06-24 14:20:00,22.75,22.75,22.74,22.75,192500.0,14.0394,14.0394,14.0332,14.0394,192500.0
2008-06-24 14:25:00,22.74,22.78,22.74,22.76,333900.0,14.0332,14.0579,14.0332,14.0455,333900.0
2008-06-24 14:30:00,22.76,22.76,22.7,22.71,291900.0,14.0455,14.0455,14.0085,14.0147,291900.0
2008-06-24 14:35:00,22.72,22.72,22.64,22.64,672000.0,14.0208,14.0208,13.9715,13.9715,672000.0
2008-06-24 14:40:00,22.65,22.66,22.62,22.64,415100.0,13.9777,13.9838,13.9591,13.9715,415100.0
2008-06-24 14:45:00,22.64,22.64,22.56,22.6,947700.0,13.9715,13.9715,13.9221,13.9468,947700.0
2008-06-24 14:50:00,22.6,22.67,22.58,22.66,632500.0,13.9468,13.99,13.9345,13.9838,632500.0
2008-06-24 14:55:00,22.65,22.68,22.6,22.62,446300.0,13.9777,13.9962,13.9468,13.9591,446300.0
2008-06-24 15:00:00,22.62,22.67,22.59,22.59,485900.0,13.9591,13.99,13.9406,13.9406,485900.0
2008-06-24 15:05:00,22.59,22.6,22.56,22.59,733600.0,13.9406,13.9468,13.9221,13.9406,733600.0
2008-06-24 15:10:00,22.58,22.63,22.55,22.55,991600.0,13.9345,13.9653,13.9159,13.9159,991600.0
2008-06-24 15:15:00,22.56,22.57,22.52,22.54,873800.0,13.9221,13.9283,13.8974,13.9098,873800.0
2008-06-24 15:20:00,22.53,22.57,22.51,22.51,428200.0,13.9036,13.9283,13.8913,13.8913,428200.0
2008-06-24 15:25:00,22.51,22.53,22.48,22.52,615600.0,13.8913,13.9036,13.8727,13.8974,615600.0
2008-06-24 15:30:00,22.53,22.53,22.48,22.49,565700.0,13.9036,13.9036,13.8727,13.8789,565700.0
2008-06-24 15:35:00,22.49,22.49,22.41,22.47,816500.0,13.8789,13.8789,13.8295,13.8666,816500.0
2008-06-24 15:40:00,22.47,22.53,22.47,22.51,899600.0,13.8666,13.9036,13.8666,13.8913,899600.0
2008-06-24 15:45:00,22.5,22.51,22.44,22.44,411800.0,13.8851,13.8913,13.8481,13.8481,411800.0
2008-06-24 15:50:00,22.45,22.45,22.37,22.42,933200.0,13.8542,13.8542,13.8049,13.8357,933200.0
2008-06-24 15:55:00,22.42,22.42,22.38,22.41,947200.0,13.8357,13.8357,13.811,13.8295,947200.0
2008-06-25 09:30:00,22.42,22.67,22.41,22.54,933800.0,13.8357,13.99,13.8295,13.9098,933800.0
2008-06-25 09:35:00,22.54,22.74,22.53,22.72,750800.0,13.9098,14.0332,13.9036,14.0208,750800.0
2008-06-25 09:40:00,22.73,22.81,22.72,22.78,634000.0,14.027,14.0764,14.0208,14.0579,634000.0
2008-06-25 09:45:00,22.78,22.8,22.73,22.74,648900.0,14.0579,14.0702,14.027,14.0332,648900.0
2008-06-25 09:50:00,22.73,22.75,22.69,22.72,610600.0,14.027,14.0394,14.0023,14.0208,610600.0
2008-06-25 09:55:00,22.72,22.74,22.67,22.74,421000.0,14.0208,14.0332,13.99,14.0332,421000.0
2008-06-25 10:00:00,22.74,22.75,22.69,22.72,457200.0,14.0332,14.0394,14.0023,14.0208,457200.0
2008-06-25 10:05:00,22.71,22.75,22.66,22.7,699500.0,14.0147,14.0394,13.9838,14.0085,699500.0
2008-06-25 10:10:00,22.71,22.77,22.7,22.71,358200.0,14.0147,14.0517,14.0085,14.0147,358200.0
2008-06-25 10:15:00,22.7,22.78,22.7,22.78,419900.0,14.0085,14.0579,14.0085,14.0579,419900.0
2008-06-25 10:20:00,22.78,22.8,22.76,22.78,308900.0,14.0579,14.0702,14.0455,14.0579,308900.0
2008-06-25 10:25:00,22.79,22.8,22.76,22.77,295400.0,14.064,14.0702,14.0455,14.0517,295400.0
2008-06-25 10:30:00,22.77,22.86,22.76,22.85,888900.0,14.0517,14.1072,14.0455,14.1011,888900.0
2008-06-25 10:35:00,22.85,22.95,22.85,22.94,890600.0,14.1011,14.1628,14.1011,14.1566,890600.0
2008-06-25 10:40:00,22.93,22.97,22.91,22.95,475000.0,14.1504,14.1751,14.1381,14.1628,475000.0
2008-06-25 10:45:00,22.95,22.98,22.91,22.95,484300.0,14.1628,14.1813,14.1381,14.1628,484300.0
2008-06-25 10:50:00,22.95,22.98,22.94,22.97,310700.0,14.1628,14.1813,14.1566,14.1751,310700.0
2008-06-25 10:55:00,22.97,22.98,22.92,22.95,345900.0,14.1751,14.1813,14.1443,14.1628,345900.0
2008-06-25 11:00:00,22.95,22.97,22.93,22.96,246900.0,14.1628,14.1751,14.1504,14.169,246900.0
2008-06-25 11:05:00,22.96,22.96,22.89,22.89,587800.0,14.169,14.169,14.1258,14.1258,587800.0
2008-06-25 11:10:00,22.89,22.91,22.83,22.83,902200.0,14.1258,14.1381,14.0887,14.0887,902200.0
2008-06-25 11:15:00,22.84,22.94,22.83,22.93,298000.0,14.0949,14.1566,14.0887,14.1504,298000.0
2008-06-25 11:20:00,22.92,22.96,22.92,22.93,321200.0,14.1443,14.169,14.1443,14.1504,321200.0
2008-06-25 11:25:00,22.94,22.94,22.86,22.88,456300.0,14.1566,14.1566,14.1072,14.1196,456300.0
2008-06-25 11:30:00,22.89,22.92,22.85,22.9,626000.0,14.1258,14.1443,14.1011,14.1319,626000.0
2008-06-25 11:35:00,22.92,22.92,22.81,22.81,560100.0,14.1443,14.1443,14.0764,14.0764,560100.0
2008-06-25 11:40:00,22.81,22.82,22.75,22.76,416600.0,14.0764,14.0826,14.0394,14.0455,416600.0
2008-06-25 11:45:00,22.76,22.8,22.76,22.77,363500.0,14.0455,14.0702,14.0455,14.0517,363500.0
2008-06-25 11:50:00,22.78,22.82,22.77,22.8,409800.0,14.0579,14.0826,14.0517,14.0702,409800.0
2008-06-25 11:55:00,22.8,22.86,22.8,22.85,250000.0,14.0702,14.1072,14.0702,14.1011,250000.0
2008-06-25 12:00:00,22.85,22.87,22.83,22.84,158700.0,14.1011,14.1134,14.0887,14.0949,158700.0
2008-06-25 12:05:00,22.84,22.85,22.8,22.81,101300.0,14.0949,14.1011,14.0702,14.0764,101300.0
2008-06-25 12:10:00,22.81,22.85,22.8,22.84,236200.0,14.0764,14.1011,14.0702,14.0949,236200.0
2008-06-25 12:15:00,22.84,22.89,22.8,22.85,435200.0,14.0949,14.1258,14.0702,14.1011,435200.0
2008-06-25 12:20:00,22.85,22.91,22.85,22.91,430500.0,14.1011,14.1381,14.1011,14.1381,430500.0
2008-06-25 12:25:00,22.91,22.93,22.88,22.93,348400.0,14.1381,14.1504,14.1196,14.1504,348400.0
2008-06-25 12:30:00,22.92,22.94,22.92,22.93,306600.0,14.1443,14.1566,14.1443,14.1504,306600.0
2008-06-25 12:35:00,22.93,22.94,22.89,22.89,492600.0,14.1504,14.1566,14.1258,14.1258,492600.0
2008-06-25 12:40:00,22.9,22.9,22.86,22.88,575500.0,14.1319,14.1319,14.1072,14.1196,575500.0
2008-06-25 12:45:00,22.88,22.91,22.86,22.89,757200.0,14.1196,14.1381,14.1072,14.1258,757200.0
2008-06-25 12:50:00,22.9,22.92,22.87,22.9,389000.0,14.1319,14.1443,14.1134,14.1319,389000.0
2008-06-25 12:55:00,22.91,22.91,22.87,22.9,264000.0,14.1381,14.1381,14.1134,14.1319,264000.0
2008-06-25 13:00:00,22.89,22.9,22.84,22.86,335800.0,14.1258,14.1319,14.0949,14.1072,335800.0
2008-06-25 13:05:00,22.85,22.87,22.85,22.86,202300.0,14.1011,14.1134,14.1011,14.1072,202300.0
2008-06-25 13:10:00,22.87,22.95,22.86,22.94,348200.0,14.1134,14.1628,14.1072,14.1566,348200.0
2008-06-25 13:15:00,22.94,22.97,22.93,22.96,511200.0,14.1566,14.1751,14.1504,14.169,511200.0
2008-06-25 13:20:00,22.96,22.98,22.94,22.97,306500.0,14.169,14.1813,14.1566,14.1751,306500.0
2008-06-25 13:25:00,22.97,22.97,22.93,22.94,241500.0,14.1751,14.1751,14.1504,14.1566,241500.0
2008-06-25 13:30:00,22.94,22.94,22.88,22.9,738800.0,14.1566,14.1566,14.1196,14.1319,738800.0
2008-06-25 13:35:00,22.89,22.9,22.86,22.87,254000.0,14.1258,14.1319,14.1072,14.1134,254000.0
2008-06-25 13:40:00,22.87,22.93,22.87,22.9,321900.0,14.1134,14.1504,14.1134,14.1319,321900.0
2008-06-25 13:45:00,22.89,22.91,22.88,22.89,79200.0,14.1258,14.1381,14.1196,14.1258,79200.0
2008-06-25 13:50:00,22.89,22.9,22.85,22.86,138700.0,14.1258,14.1319,14.1011,14.1072,138700.0
2008-06-25 13:55:00,22.86,22.86,22.83,22.85,150500.0,14.1072,14.1072,14.0887,14.1011,150500.0
2008-06-25 14:00:00,22.85,22.91,22.85,22.91,167300.0,14.1011,14.1381,14.1011,14.1381,167300.0
2008-06-25 14:05:00,22.91,22.96,22.91,22.93,314700.0,14.1381,14.169,14.1381,14.1504,314700.0
2008-06-25 14:10:00,22.93,23.0,22.86,22.97,1550000.0,14.1504,14.1936,14.1072,14.1751,1550000.0
2008-06-25 14:15:00,22.97,23.0,22.94,22.99,919000.0,14.1751,14.1936,14.1566,14.1875,919000.0
2008-06-25 14:20:00,22.99,23.0,22.93,22.94,1106000.0,14.1875,14.1936,14.1504,14.1566,1106000.0
2008-06-25 14:25:00,22.94,22.95,22.89,22.89,664000.0,14.1566,14.1628,14.1258,14.1258,664000.0
2008-06-25 14:30:00,22.89,22.9,22.76,22.87,1532800.0,14.1258,14.1319,14.0455,14.1134,1532800.0
2008-06-25 14:35:00,22.87,22.94,22.8,22.82,1239200.0,14.1134,14.1566,14.0702,14.0826,1239200.0
2008-06-25 14:40:00,22.82,22.86,22.73,22.78,1358400.0,14.0826,14.1072,14.027,14.0579,1358400.0
2008-06-25 14:45:00,22.78,22.83,22.72,22.83,1014900.0,14.0579,14.0887,14.0208,14.0887,1014900.0
2008-06-25 14:50:00,22.83,22.89,22.8,22.84,627200.0,14.0887,14.1258,14.0702,14.0949,627200.0
2008-06-25 14:55:00,22.85,22.86,22.8,22.83,456300.0,14.1011,14.1072,14.0702,14.0887,456300.0
2008-06-25 15:00:00,22.84,22.96,22.82,22.92,740800.0,14.0949,14.169,14.0826,14.1443,740800.0
2008-06-25 15:05:00,22.92,22.97,22.92,22.92,686500.0,14.1443,14.1751,14.1443,14.1443,686500.0
2008-06-25 15:10:00,22.93,22.98,22.92,22.95,634700.0,14.1504,14.1813,14.1443,14.1628,634700.0
2008-06-25 15:15:00,22.95,22.97,22.88,22.92,420400.0,14.1628,14.1751,14.1196,14.1443,420400.0
2008-06-25 15:20:00,22.92,22.92,22.77,22.82,731000.0,14.1443,14.1443,14.0517,14.0826,731000.0
2008-06-25 15:25:00,22.82,22.84,22.73,22.78,739600.0,14.0826,14.0949,14.027,14.0579,739600.0
2008-06-25 15:30:00,22.78,22.79,22.68,22.69,855400.0,14.0579,14.064,13.9962,14.0023,855400.0
2008-06-25 15:35:00,22.68,22.72,22.59,22.69,1030800.0,13.9962,14.0208,13.9406,14.0023,1030800.0
2008-06-25 15:40:00,22.69,22.72,22.65,22.7,887000.0,14.0023,14.0208,13.9777,14.0085,887000.0
2008-06-25 15:45:00,22.7,22.7,22.61,22.61,934000.0,14.0085,14.0085,13.953,13.953,934000.0
2008-06-25 15:50:00,22.61,22.69,22.6,22.68,1080700.0,13.953,14.0023,13.9468,13.9962,1080700.0
2008-06-25 15:55:00,22.68,22.69,22.65,22.66,989100.0,13.9962,14.0023,13.9777,13.9838,989100.0
2008-06-26 09:30:00,22.34,22.52,22.3,22.35,1201800.0,13.7863,13.8974,13.7617,13.7925,1201800.0
2008-06-26 09:35:00,22.35,22.45,22.34,22.42,748200.0,13.7925,13.8542,13.7863,13.8357,748200.0
2008-06-26 09:40:00,22.41,22.47,22.35,22.37,803900.0,13.8295,13.8666,13.7925,13.8049,803900.0
2008-06-26 09:45:00,22.37,22.39,22.27,22.28,748000.0,13.8049,13.8172,13.7431,13.7493,748000.0
2008-06-26 09:50:00,22.28,22.29,22.18,22.25,1653400.0,13.7493,13.7555,13.6876,13.7308,1653400.0
2008-06-26 09:55:00,22.25,22.27,22.21,22.22,746000.0,13.7308,13.7431,13.7061,13.7123,746000.0
2008-06-26 10:00:00,22.22,22.24,22.14,22.16,783100.0,13.7123,13.7246,13.6629,13.6753,783100.0
2008-06-26 10:05:00,22.16,22.23,22.14,22.22,654900.0,13.6753,13.7185,13.6629,13.7123,654900.0
2008-06-26 10:10:00,22.22,22.22,22.16,22.18,737600.0,13.7123,13.7123,13.6753,13.6876,737600.0
2008-06-26 10:15:00,22.18,22.18,22.1,22.12,985500.0,13.6876,13.6876,13.6382,13.6506,985500.0
2008-06-26 10:20:00,22.13,22.17,22.12,22.13,583200.0,13.6568,13.6814,13.6506,13.6568,583200.0
2008-06-26 10:25:00,22.13,22.22,22.11,22.19,751800.0,13.6568,13.7123,13.6444,13.6938,751800.0
2008-06-26 10:30:00,22.19,22.22,22.16,22.17,360100.0,13.6938,13.7123,13.6753,13.6814,360100.0
2008-06-26 10:35:00,22.17,22.17,22.08,22.09,485500.0,13.6814,13.6814,13.6259,13.6321,485500.0
2008-06-26 10:40:00,22.09,22.11,22.04,22.1,742400.0,13.6321,13.6444,13.6012,13.6382,742400.0
2008-06-26 10:45:00,22.1,22.1,22.01,22.03,625600.0,13.6382,13.6382,13.5827,13.595,625600.0
2008-06-26 10:50:00,22.03,22.06,21.98,22.01,605400.0,13.595,13.6136,13.5642,13.5827,605400.0
2008-06-26 10:55:00,22.0,22.01,21.88,21.89,862500.0,13.5765,13.5827,13.5025,13.5086,862500.0
2008-06-26 11:00:00,21.89,21.95,21.88,21.94,665600.0,13.5086,13.5457,13.5025,13.5395,665600.0
2008-06-26 11:05:00,21.93,22.02,21.93,22.01,586400.0,13.5333,13.5889,13.5333,13.5827,586400.0
2008-06-26 11:10:00,22.01,22.05,21.97,22.0,632300.0,13.5827,13.6074,13.558,13.5765,632300.0
2008-06-26 11:15:00,22.01,22.05,22.0,22.0,496100.0,13.5827,13.6074,13.5765,13.5765,496100.0
2008-06-26 11:20:00,22.0,22.03,21.96,22.02,476600.0,13.5765,13.595,13.5518,13.5889,476600.0
2008-06-26 11:25:00,22.02,22.05,22.0,22.02,274500.0,13.5889,13.6074,13.5765,13.5889,274500.0
2008-06-26 11:30:00,22.02,22.06,21.99,22.02,883000.0,13.5889,13.6136,13.5704,13.5889,883000.0
2008-06-26 11:35:00,22.03,22.03,21.98,22.02,829700.0,13.595,13.595,13.5642,13.5889,829700.0
2008-06-26 11:40:00,22.01,22.09,22.01,22.07,319900.0,13.5827,13.6321,13.5827,13.6197,319900.0
2008-06-26 11:45:00,22.06,22.13,22.06,22.13,450600.0,13.6136,13.6568,13.6136,13.6568,450600.0
2008-06-26 11:50:00,22.13,22.13,22.06,22.06,165200.0,13.6568,13.6568,13.6136,13.6136,165200.0
2008-06-26 11:55:00,22.06,22.1,22.04,22.05,340000.0,13.6136,13.6382,13.6012,13.6074,340000.0
2008-06-26 12:00:00,22.05,22.05,22.0,22.01,221300.0,13.6074,13.6074,13.5765,13.5827,221300.0
2008-06-26 12:05:00,22.01,22.04,21.95,22.01,476000.0,13.5827,13.6012,13.5457,13.5827,476000.0
2008-06-26 12:10:00,22.02,22.03,21.99,22.02,565700.0,13.5889,13.595,13.5704,13.5889,565700.0
2008-06-26 12:15:00,22.03,22.04,22.0,22.0,443200.0,13.595,13.6012,13.5765,13.5765,443200.0
2008-06-26 12:20:00,22.01,22.03,22.0,22.0,373000.0,13.5827,13.595,13.5765,13.5765,373000.0
2008-06-26 12:25:00,22.0,22.01,21.94,21.94,455100.0,13.5765,13.5827,13.5395,13.5395,455100.0
2008-06-26 12:30:00,21.94,21.98,21.92,21.93,626200.0,13.5395,13.5642,13.5272,13.5333,626200.0
2008-06-26 12:35:00,21.93,22.01,21.91,21.98,445100.0,13.5333,13.5827,13.521,13.5642,445100.0
2008-06-26 12:40:00,21.98,21.99,21.94,21.96,211700.0,13.5642,13.5704,13.5395,13.5518,211700.0
2008-06-26 12:45:00,21.96,21.98,21.93,21.95,206600.0,13.5518,13.5642,13.5333,13.5457,206600.0
2008-06-26 12:50:00,21.94,21.97,21.92,21.94,429400.0,13.5395,13.558,13.5272,13.5395,429400.0
2008-06-26 12:55:00,21.94,21.97,21.93,21.96,289500.0,13.5395,13.558,13.5333,13.5518,289500.0
2008-06-26 13:00:00,21.95,21.99,21.95,21.97,233900.0,13.5457,13.5704,13.5457,13.558,233900.0
2008-06-26 13:05:00,21.98,21.99,21.94,21.94,188700.0,13.5642,13.5704,13.5395,13.5395,188700.0
2008-06-26 13:10:00,21.94,21.97,21.92,21.95,154300.0,13.5395,13.558,13.5272,13.5457,154300.0
2008-06-26 13:15:00,21.95,21.98,21.94,21.95,98500.0,13.5457,13.5642,13.5395,13.5457,98500.0
2008-06-26 13:20:00,21.96,21.97,21.93,21.93,181400.0,13.5518,13.558,13.5333,13.5333,181400.0
2008-06-26 13:25:00,21.93,21.94,21.86,21.88,410900.0,13.5333,13.5395,13.4901,13.5025,410900.0
2008-06-26 13:30:00,21.88,21.93,21.86,21.86,318700.0,13.5025,13.5333,13.4901,13.4901,318700.0
2008-06-26 13:35:00,21.86,21.92,21.86,21.92,431000.0,13.4901,13.5272,13.4901,13.5272,431000.0
2008-06-26 13:40:00,21.91,21.93,21.9,21.91,328300.0,13.521,13.5333,13.5148,13.521,328300.0
2008-06-26 13:45:00,21.91,21.96,21.91,21.94,461800.0,13.521,13.5518,13.521,13.5395,461800.0
2008-06-26 13:50:00,21.94,22.0,21.93,21.99,228500.0,13.5395,13.5765,13.5333,13.5704,228500.0
2008-06-26 13:55:00,22.0,22.0,21.94,21.98,258000.0,13.5765,13.5765,13.5395,13.5642,258000.0
2008-06-26 14:00:00,21.97,21.99,21.95,21.98,273900.0,13.558,13.5704,13.5457,13.5642,273900.0
2008-06-26 14:05:00,21.99,22.05,21.96,22.02,384400.0,13.5704,13.6074,13.5518,13.5889,384400.0
2008-06-26 14:10:00,22.02,22.02,21.89,21.92,421800.0,13.5889,13.5889,13.5086,13.5272,421800.0
2008-06-26 14:15:00,21.92,21.95,21.88,21.88,438200.0,13.5272,13.5457,13.5025,13.5025,438200.0
2008-06-26 14:20:00,21.89,21.89,21.8,21.84,668300.0,13.5086,13.5086,13.4531,13.4778,668300.0
2008-06-26 14:25:00,21.84,21.86,21.82,21.84,619900.0,13.4778,13.4901,13.4654,13.4778,619900.0
2008-06-26 14:30:00,21.84,21.86,21.8,21.82,381500.0,13.4778,13.4901,13.4531,13.4654,381500.0
2008-06-26 14:35:00,21.82,21.87,21.76,21.77,851000.0,13.4654,13.4963,13.4284,13.4346,851000.0
2008-06-26 14:40:00,21.78,21.8,21.69,21.69,851700.0,13.4408,13.4531,13.3852,13.3852,851700.0
2008-06-26 14:45:00,21.7,21.72,21.65,21.67,862100.0,13.3914,13.4037,13.3605,13.3729,862100.0
2008-06-26 14:50:00,21.67,21.72,21.66,21.72,586100.0,13.3729,13.4037,13.3667,13.4037,586100.0
2008-06-26 14:55:00,21.71,21.75,21.71,21.72,388700.0,13.3976,13.4222,13.3976,13.4037,388700.0
2008-06-26 15:00:00,21.73,21.8,21.72,21.76,671500.0,13.4099,13.4531,13.4037,13.4284,671500.0
2008-06-26 15:05:00,21.76,21.79,21.71,21.78,577200.0,13.4284,13.4469,13.3976,13.4408,577200.0
2008-06-26 15:10:00,21.78,21.79,21.67,21.73,988100.0,13.4408,13.4469,13.3729,13.4099,988100.0
2008-06-26 15:15:00,21.74,21.8,21.71,21.75,873000.0,13.4161,13.4531,13.3976,13.4222,873000.0
2008-06-26 15:20:00,21.74,21.81,21.71,21.78,663700.0,13.4161,13.4593,13.3976,13.4408,663700.0
2008-06-26 15:25:00,21.78,21.83,21.77,21.8,508200.0,13.4408,13.4716,13.4346,13.4531,508200.0
2008-06-26 15:30:00,21.79,21.8,21.73,21.75,417200.0,13.4469,13.4531,13.4099,13.4222,417200.0
2008-06-26 15:35:00,21.75,21.86,21.74,21.83,781600.0,13.4222,13.4901,13.4161,13.4716,781600.0
2008-06-26 15:40:00,21.83,21.84,21.72,21.76,841700.0,13.4716,13.4778,13.4037,13.4284,841700.0
2008-06-26 15:45:00,21.76,21.76,21.69,21.73,1120600.0,13.4284,13.4284,13.3852,13.4099,1120600.0
2008-06-26 15:50:00,21.72,21.73,21.61,21.63,2147900.0,13.4037,13.4099,13.3359,13.3482,2147900.0
2008-06-26 15:55:00,21.63,21.66,21.59,21.6,3366400.0,13.3482,13.3667,13.3235,13.3297,3366400.0
2008-06-27 09:30:00,21.62,21.76,21.6,21.75,1077000.0,13.342,13.4284,13.3297,13.4222,1077000.0
2008-06-27 09:35:00,21.75,21.77,21.61,21.61,723200.0,13.4222,13.4346,13.3359,13.3359,723200.0
2008-06-27 09:40:00,21.6,21.6,21.36,21.46,1217000.0,13.3297,13.3297,13.1816,13.2433,1217000.0
2008-06-27 09:45:00,21.46,21.56,21.46,21.54,698000.0,13.2433,13.305,13.2433,13.2927,698000.0
2008-06-27 09:50:00,21.53,21.63,21.52,21.55,655000.0,13.2865,13.3482,13.2803,13.2988,655000.0
2008-06-27 09:55:00,21.55,21.72,21.55,21.71,1040800.0,13.2988,13.4037,13.2988,13.3976,1040800.0
2008-06-27 10:00:00,21.72,21.84,21.71,21.73,976700.0,13.4037,13.4778,13.3976,13.4099,976700.0
2008-06-27 10:05:00,21.73,21.79,21.67,21.7,752300.0,13.4099,13.4469,13.3729,13.3914,752300.0
2008-06-27 10:10:00,21.71,21.72,21.63,21.66,378500.0,13.3976,13.4037,13.3482,13.3667,378500.0
2008-06-27 10:15:00,21.67,21.67,21.57,21.59,514500.0,13.3729,13.3729,13.3112,13.3235,514500.0
2008-06-27 10:20:00,21.6,21.67,21.56,21.65,884000.0,13.3297,13.3729,13.305,13.3605,884000.0
2008-06-27 10:25:00,21.65,21.69,21.6,21.61,428300.0,13.3605,13.3852,13.3297,13.3359,428300.0
2008-06-27 10:30:00,21.6,21.74,21.59,21.71,688800.0,13.3297,13.4161,13.3235,13.3976,688800.0
2008-06-27 10:35:00,21.71,21.73,21.61,21.67,363100.0,13.3976,13.4099,13.3359,13.3729,363100.0
2008-06-27 10:40:00,21.68,21.68,21.51,21.53,654200.0,13.379,13.379,13.2741,13.2865,654200.0
2008-06-27 10:45:00,21.54,21.62,21.49,21.59,1442300.0,13.2927,13.342,13.2618,13.3235,1442300.0
2008-06-27 10:50:00,21.6,21.62,21.5,21.5,1297900.0,13.3297,13.342,13.268,13.268,1297900.0
2008-06-27 10:55:00,21.5,21.54,21.49,21.52,446800.0,13.268,13.2927,13.2618,13.2803,446800.0
2008-06-27 11:00:00,21.52,21.53,21.46,21.5,575600.0,13.2803,13.2865,13.2433,13.268,575600.0
2008-06-27 11:05:00,21.51,21.56,21.48,21.55,411100.0,13.2741,13.305,13.2556,13.2988,411100.0
2008-06-27 11:10:00,21.54,21.57,21.52,21.53,332100.0,13.2927,13.3112,13.2803,13.2865,332100.0
2008-06-27 11:15:00,21.53,21.58,21.49,21.52,289100.0,13.2865,13.3173,13.2618,13.2803,289100.0
2008-06-27 11:20:00,21.52,21.54,21.5,21.51,265000.0,13.2803,13.2927,13.268,13.2741,265000.0
2008-06-27 11:25:00,21.51,21.56,21.5,21.54,352300.0,13.2741,13.305,13.268,13.2927,352300.0
2008-06-27 11:30:00,21.54,21.55,21.48,21.53,809300.0,13.2927,13.2988,13.2556,13.2865,809300.0
2008-06-27 11:35:00,21.53,21.56,21.51,21.54,270700.0,13.2865,13.305,13.2741,13.2927,270700.0
2008-06-27 11:40:00,21.53,21.54,21.51,21.54,196200.0,13.2865,13.2927,13.2741,13.2927,196200.0
2008-06-27 11:45:00,21.54,21.59,21.53,21.59,155400.0,13.2927,13.3235,13.2865,13.3235,155400.0
2008-06-27 11:50:00,21.59,21.6,21.52,21.53,283400.0,13.3235,13.3297,13.2803,13.2865,283400.0
2008-06-27 11:55:00,21.53,21.54,21.5,21.51,205300.0,13.2865,13.2927,13.268,13.2741,205300.0
2008-06-27 12:00:00,21.52,21.57,21.51,21.55,141400.0,13.2803,13.3112,13.2741,13.2988,141400.0
2008-06-27 12:05:00,21.55,21.63,21.55,21.58,210300.0,13.2988,13.3482,13.2988,13.3173,210300.0
2008-06-27 12:10:00,21.58,21.59,21.53,21.56,140500.0,13.3173,13.3235,13.2865,13.305,140500.0
2008-06-27 12:15:00,21.56,21.6,21.54,21.59,121800.0,13.305,13.3297,13.2927,13.3235,121800.0
2008-06-27 12:20:00,21.6,21.62,21.58,21.6,231800.0,13.3297,13.342,13.3173,13.3297,231800.0
2008-06-27 12:25:00,21.59,21.64,21.59,21.64,241000.0,13.3235,13.3544,13.3235,13.3544,241000.0
2008-06-27 12:30:00,21.63,21.65,21.57,21.57,318200.0,13.3482,13.3605,13.3112,13.3112,318200.0
2008-06-27 12:35:00,21.57,21.58,21.5,21.53,393800.0,13.3112,13.3173,13.268,13.2865,393800.0
2008-06-27 12:40:00,21.53,21.55,21.5,21.52,262100.0,13.2865,13.2988,13.268,13.2803,262100.0
2008-06-27 12:45:00,21.51,21.53,21.47,21.52,289500.0,13.2741,13.2865,13.2495,13.2803,289500.0
2008-06-27 12:50:00,21.51,21.56,21.5,21.55,216000.0,13.2741,13.305,13.268,13.2988,216000.0
2008-06-27 12:55:00,21.55,21.56,21.5,21.53,356000.0,13.2988,13.305,13.268,13.2865,356000.0
2008-06-27 13:00:00,21.52,21.54,21.43,21.46,326000.0,13.2803,13.2927,13.2248,13.2433,326000.0
2008-06-27 13:05:00,21.45,21.5,21.42,21.42,563700.0,13.2371,13.268,13.2186,13.2186,563700.0
2008-06-27 13:10:00,21.43,21.43,21.3,21.32,1251900.0,13.2248,13.2248,13.1445,13.1569,1251900.0
2008-06-27 13:15:00,21.32,21.38,21.31,21.32,398100.0,13.1569,13.1939,13.1507,13.1569,398100.0
2008-06-27 13:20:00,21.33,21.34,21.22,21.28,855500.0,13.1631,13.1692,13.0952,13.1322,855500.0
2008-06-27 13:25:00,21.28,21.34,21.28,21.31,473200.0,13.1322,13.1692,13.1322,13.1507,473200.0
2008-06-27 13:30:00,21.31,21.36,21.3,21.3,475900.0,13.1507,13.1816,13.1445,13.1445,475900.0
2008-06-27 13:35:00,21.3,21.34,21.24,21.25,459900.0,13.1445,13.1692,13.1075,13.1137,459900.0
2008-06-27 13:40:00,21.24,21.31,21.24,21.25,401300.0,13.1075,13.1507,13.1075,13.1137,401300.0
2008-06-27 13:45:00,21.25,21.3,21.25,21.28,333200.0,13.1137,13.1445,13.1137,13.1322,333200.0
2008-06-27 13:50:00,21.29,21.33,21.26,21.29,552700.0,13.1384,13.1631,13.1199,13.1384,552700.0
2008-06-27 13:55:00,21.29,21.37,21.29,21.33,405200.0,13.1384,13.1877,13.1384,13.1631,405200.0
2008-06-27 14:00:00,21.34,21.39,21.31,21.38,573400.0,13.1692,13.2001,13.1507,13.1939,573400.0
2008-06-27 14:05:00,21.38,21.41,21.35,21.38,804200.0,13.1939,13.2124,13.1754,13.1939,804200.0
2008-06-27 14:10:00,21.38,21.41,21.36,21.38,381100.0,13.1939,13.2124,13.1816,13.1939,381100.0
2008-06-27 14:15:00,21.37,21.49,21.37,21.41,751200.0,13.1877,13.2618,13.1877,13.2124,751200.0
2008-06-27 14:20:00,21.41,21.44,21.31,21.44,897900.0,13.2124,13.2309,13.1507,13.2309,897900.0
2008-06-27 14:25:00,21.44,21.55,21.35,21.5,714800.0,13.2309,13.2988,13.1754,13.268,714800.0
2008-06-27 14:30:00,21.51,21.54,21.44,21.44,872700.0,13.2741,13.2927,13.2309,13.2309,872700.0
2008-06-27 14:35:00,21.44,21.5,21.44,21.47,311200.0,13.2309,13.268,13.2309,13.2495,311200.0
2008-06-27 14:40:00,21.46,21.48,21.42,21.45,499400.0,13.2433,13.2556,13.2186,13.2371,499400.0
2008-06-27 14:45:00,21.44,21.53,21.41,21.52,495200.0,13.2309,13.2865,13.2124,13.2803,495200.0
2008-06-27 14:50:00,21.53,21.53,21.48,21.49,400500.0,13.2865,13.2865,13.2556,13.2618,400500.0
2008-06-27 14:55:00,21.48,21.54,21.46,21.54,349000.0,13.2556,13.2927,13.2433,13.2927,349000.0
2008-06-27 15:00:00,21.54,21.54,21.49,21.51,384600.0,13.2927,13.2927,13.2618,13.2741,384600.0
2008-06-27 15:05:00,21.5,21.57,21.49,21.57,484500.0,13.268,13.3112,13.2618,13.3112,484500.0
2008-06-27 15:10:00,21.57,21.61,21.55,21.56,516900.0,13.3112,13.3359,13.2988,13.305,516900.0
2008-06-27 15:15:00,21.56,21.58,21.49,21.52,865500.0,13.305,13.3173,13.2618,13.2803,865500.0
2008-06-27 15:20:00,21.52,21.59,21.49,21.56,754200.0,13.2803,13.3235,13.2618,13.305,754200.0
2008-06-27 15:25:00,21.56,21.56,21.45,21.5,377800.0,13.305,13.305,13.2371,13.268,377800.0
2008-06-27 15:30:00,21.49,21.5,21.42,21.43,745800.0,13.2618,13.268,13.2186,13.2248,745800.0
2008-06-27 15:35:00,21.42,21.52,21.42,21.51,633100.0,13.2186,13.2803,13.2186,13.2741,633100.0
2008-06-27 15:40:00,21.51,21.64,21.51,21.61,618100.0,13.2741,13.3544,13.2741,13.3359,618100.0
2008-06-27 15:45:00,21.61,21.61,21.56,21.59,586500.0,13.3359,13.3359,13.305,13.3235,586500.0
2008-06-27 15:50:00,21.58,21.59,21.52,21.54,944100.0,13.3173,13.3235,13.2803,13.2927,944100.0
2008-06-27 15:55:00,21.54,21.55,21.5,21.53,809800.0,13.2927,13.2988,13.268,13.2865,809800.0
2008-06-30 09:30:00,21.4,21.48,21.34,21.47,797400.0,13.2063,13.2556,13.1692,13.2495,797400.0
2008-06-30 09:35:00,21.47,21.58,21.47,21.53,638600.0,13.2495,13.3173,13.2495,13.2865,638600.0
2008-06-30 09:40:00,21.53,21.64,21.51,21.62,730300.0,13.2865,13.3544,13.2741,13.342,730300.0
2008-06-30 09:45:00,21.62,21.72,21.56,21.56,611900.0,13.342,13.4037,13.305,13.305,611900.0
2008-06-30 09:50:00,21.56,21.63,21.5,21.56,437000.0,13.305,13.3482,13.268,13.305,437000.0
2008-06-30 09:55:00,21.56,21.57,21.41,21.41,433400.0,13.305,13.3112,13.2124,13.2124,433400.0
2008-06-30 10:00:00,21.41,21.51,21.34,21.39,683400.0,13.2124,13.2741,13.1692,13.2001,683400.0
2008-06-30 10:05:00,21.38,21.45,21.35,21.44,427500.0,13.1939,13.2371,13.1754,13.2309,427500.0
2008-06-30 10:10:00,21.44,21.55,21.43,21.53,453700.0,13.2309,13.2988,13.2248,13.2865,453700.0
2008-06-30 10:15:00,21.53,21.55,21.45,21.48,545300.0,13.2865,13.2988,13.2371,13.2556,545300.0
2008-06-30 10:20:00,21.48,21.54,21.48,21.5,399700.0,13.2556,13.2927,13.2556,13.268,399700.0
2008-06-30 10:25:00,21.5,21.61,21.49,21.59,782800.0,13.268,13.3359,13.2618,13.3235,782800.0
2008-06-30 10:30:00,21.58,21.63,21.53,21.55,430800.0,13.3173,13.3482,13.2865,13.2988,430800.0
2008-06-30 10:35:00,21.55,21.57,21.49,21.5,617900.0,13.2988,13.3112,13.2618,13.268,617900.0
2008-06-30 10:40:00,21.49,21.5,21.43,21.46,256600.0,13.2618,13.268,13.2248,13.2433,256600.0
2008-06-30 10:45:00,21.46,21.54,21.45,21.54,357200.0,13.2433,13.2927,13.2371,13.2927,357200.0
2008-06-30 10:50:00,21.54,21.59,21.51,21.58,496400.0,13.2927,13.3235,13.2741,13.3173,496400.0
2008-06-30 10:55:00,21.58,21.64,21.57,21.63,515300.0,13.3173,13.3544,13.3112,13.3482,515300.0
2008-06-30 11:00:00,21.63,21.65,21.57,21.58,392200.0,13.3482,13.3605,13.3112,13.3173,392200.0
2008-06-30 11:05:00,21.58,21.61,21.55,21.59,297000.0,13.3173,13.3359,13.2988,13.3235,297000.0
2008-06-30 11:10:00,21.59,21.67,21.58,21.65,386500.0,13.3235,13.3729,13.3173,13.3605,386500.0
2008-06-30 11:15:00,21.65,21.71,21.65,21.69,429100.0,13.3605,13.3976,13.3605,13.3852,429100.0
2008-06-30 11:20:00,21.7,21.78,21.66,21.77,673300.0,13.3914,13.4408,13.3667,13.4346,673300.0
2008-06-30 11:25:00,21.78,21.85,21.76,21.84,984400.0,13.4408,13.484,13.4284,13.4778,984400.0
2008-06-30 11:30:00,21.84,21.85,21.79,21.84,502300.0,13.4778,13.484,13.4469,13.4778,502300.0
2008-06-30 11:35:00,21.84,21.9,21.83,21.84,564500.0,13.4778,13.5148,13.4716,13.4778,564500.0
2008-06-30 11:40:00,21.85,21.85,21.74,21.74,515300.0,13.484,13.484,13.4161,13.4161,515300.0
2008-06-30 11:45:00,21.74,21.75,21.68,21.72,359400.0,13.4161,13.4222,13.379,13.4037,359400.0
2008-06-30 11:50:00,21.71,21.77,21.71,21.75,336100.0,13.3976,13.4346,13.3976,13.4222,336100.0
2008-06-30 11:55:00,21.75,21.78,21.73,21.74,395900.0,13.4222,13.4408,13.4099,13.4161,395900.0
2008-06-30 12:00:00,21.74,21.74,21.68,21.7,362200.0,13.4161,13.4161,13.379,13.3914,362200.0
2008-06-30 12:05:00,21.69,21.75,21.67,21.75,415300.0,13.3852,13.4222,13.3729,13.4222,415300.0
2008-06-30 12:10:00,21.75,21.78,21.74,21.74,494900.0,13.4222,13.4408,13.4161,13.4161,494900.0
2008-06-30 12:15:00,21.75,21.76,21.74,21.75,163700.0,13.4222,13.4284,13.4161,13.4222,163700.0
2008-06-30 12:20:00,21.75,21.75,21.68,21.72,459500.0,13.4222,13.4222,13.379,13.4037,459500.0
2008-06-30 12:25:00,21.71,21.73,21.69,21.73,306800.0,13.3976,13.4099,13.3852,13.4099,306800.0
2008-06-30 12:30:00,21.73,21.73,21.68,21.69,195100.0,13.4099,13.4099,13.379,13.3852,195100.0
2008-06-30 12:35:00,21.68,21.7,21.64,21.66,283100.0,13.379,13.3914,13.3544,13.3667,283100.0
2008-06-30 12:40:00,21.65,21.66,21.63,21.63,118300.0,13.3605,13.3667,13.3482,13.3482,118300.0
2008-06-30 12:45:00,21.63,21.73,21.63,21.67,531600.0,13.3482,13.4099,13.3482,13.3729,531600.0
2008-06-30 12:50:00,21.68,21.7,21.66,21.67,179800.0,13.379,13.3914,13.3667,13.3729,179800.0
2008-06-30 12:55:00,21.67,21.68,21.61,21.63,156900.0,13.3729,13.379,13.3359,13.3482,156900.0
2008-06-30 13:00:00,21.63,21.63,21.6,21.62,335300.0,13.3482,13.3482,13.3297,13.342,335300.0
2008-06-30 13:05:00,21.62,21.62,21.55,21.55,711200.0,13.342,13.342,13.2988,13.2988,711200.0
2008-06-30 13:10:00,21.55,21.59,21.53,21.54,396700.0,13.2988,13.3235,13.2865,13.2927,396700.0
2008-06-30 13:15:00,21.55,21.55,21.51,21.53,511500.0,13.2988,13.2988,13.2741,13.2865,511500.0
2008-06-30 13:20:00,21.53,21.57,21.52,21.53,210200.0,13.2865,13.3112,13.2803,13.2865,210200.0
2008-06-30 13:25:00,21.54,21.55,21.5,21.5,307000.0,13.2927,13.2988,13.268,13.268,307000.0
2008-06-30 13:30:00,21.5,21.52,21.49,21.49,275300.0,13.268,13.2803,13.2618,13.2618,275300.0
2008-06-30 13:35:00,21.49,21.56,21.47,21.51,577100.0,13.2618,13.305,13.2495,13.2741,577100.0
2008-06-30 13:40:00,21.51,21.53,21.47,21.5,489600.0,13.2741,13.2865,13.2495,13.268,489600.0
2008-06-30 13:45:00,21.5,21.53,21.45,21.45,393600.0,13.268,13.2865,13.2371,13.2371,393600.0
2008-06-30 13:50:00,21.45,21.48,21.43,21.47,490000.0,13.2371,13.2556,13.2248,13.2495,490000.0
2008-06-30 13:55:00,21.47,21.51,21.47,21.5,466700.0,13.2495,13.2741,13.2495,13.268,466700.0
2008-06-30 14:00:00,21.5,21.55,21.5,21.54,443600.0,13.268,13.2988,13.268,13.2927,443600.0
2008-06-30 14:05:00,21.55,21.55,21.5,21.54,344000.0,13.2988,13.2988,13.268,13.2927,344000.0
2008-06-30 14:10:00,21.54,21.54,21.47,21.48,385800.0,13.2927,13.2927,13.2495,13.2556,385800.0
2008-06-30 14:15:00,21.48,21.53,21.48,21.52,278300.0,13.2556,13.2865,13.2556,13.2803,278300.0
2008-06-30 14:20:00,21.51,21.56,21.5,21.55,269400.0,13.2741,13.305,13.268,13.2988,269400.0
2008-06-30 14:25:00,21.56,21.64,21.54,21.64,390800.0,13.305,13.3544,13.2927,13.3544,390800.0
2008-06-30 14:30:00,21.64,21.65,21.6,21.6,873000.0,13.3544,13.3605,13.3297,13.3297,873000.0
2008-06-30 14:35:00,21.6,21.62,21.58,21.58,326800.0,13.3297,13.342,13.3173,13.3173,326800.0
2008-06-30 14:40:00,21.58,21.64,21.54,21.62,700800.0,13.3173,13.3544,13.2927,13.342,700800.0
2008-06-30 14:45:00,21.62,21.67,21.61,21.65,407400.0,13.342,13.3729,13.3359,13.3605,407400.0
2008-06-30 14:50:00,21.65,21.68,21.65,21.67,274900.0,13.3605,13.379,13.3605,13.3729,274900.0
2008-06-30 14:55:00,21.66,21.68,21.63,21.64,692400.0,13.3667,13.379,13.3482,13.3544,692400.0
2008-06-30 15:00:00,21.64,21.69,21.64,21.67,551200.0,13.3544,13.3852,13.3544,13.3729,551200.0
2008-06-30 15:05:00,21.67,21.71,21.66,21.68,480000.0,13.3729,13.3976,13.3667,13.379,480000.0
2008-06-30 15:10:00,21.67,21.74,21.66,21.67,573100.0,13.3729,13.4161,13.3667,13.3729,573100.0
2008-06-30 15:15:00,21.68,21.7,21.65,21.68,721300.0,13.379,13.3914,13.3605,13.379,721300.0
2008-06-30 15:20:00,21.67,21.74,21.64,21.73,761000.0,13.3729,13.4161,13.3544,13.4099,761000.0
2008-06-30 15:25:00,21.72,21.73,21.66,21.69,506400.0,13.4037,13.4099,13.3667,13.3852,506400.0
2008-06-30 15:30:00,21.69,21.69,21.61,21.64,831300.0,13.3852,13.3852,13.3359,13.3544,831300.0
2008-06-30 15:35:00,21.64,21.72,21.64,21.67,906400.0,13.3544,13.4037,13.3544,13.3729,906400.0
2008-06-30 15:40:00,21.67,21.73,21.67,21.7,883400.0,13.3729,13.4099,13.3729,13.3914,883400.0
2008-06-30 15:45:00,21.7,21.7,21.63,21.67,865600.0,13.3914,13.3914,13.3482,13.3729,865600.0
2008-06-30 15:50:00,21.66,21.67,21.49,21.51,2106100.0,13.3667,13.3729,13.2618,13.2741,2106100.0
2008-06-30 15:55:00,21.51,21.54,21.48,21.48,1798000.0,13.2741,13.2927,13.2556,13.2556,1798000.0
2008-07-01 09:30:00,21.24,21.33,21.19,21.3,1663800.0,13.1075,13.1631,13.0767,13.1445,1663800.0
2008-07-01 09:35:00,21.29,21.41,21.29,21.39,1066400.0,13.1384,13.2124,13.1384,13.2001,1066400.0
2008-07-01 09:40:00,21.4,21.43,21.35,21.37,876700.0,13.2063,13.2248,13.1754,13.1877,876700.0
2008-07-01 09:45:00,21.38,21.43,21.3,21.37,628000.0,13.1939,13.2248,13.1445,13.1877,628000.0
2008-07-01 09:50:00,21.37,21.42,21.34,21.41,646600.0,13.1877,13.2186,13.1692,13.2124,646600.0
2008-07-01 09:55:00,21.42,21.53,21.41,21.49,950700.0,13.2186,13.2865,13.2124,13.2618,950700.0
2008-07-01 10:00:00,21.49,21.6,21.42,21.59,2001800.0,13.2618,13.3297,13.2186,13.3235,2001800.0
2008-07-01 10:05:00,21.59,21.63,21.47,21.49,687700.0,13.3235,13.3482,13.2495,13.2618,687700.0
2008-07-01 10:10:00,21.49,21.5,21.41,21.41,578400.0,13.2618,13.268,13.2124,13.2124,578400.0
2008-07-01 10:15:00,21.41,21.45,21.4,21.43,419100.0,13.2124,13.2371,13.2063,13.2248,419100.0
2008-07-01 10:20:00,21.43,21.51,21.42,21.51,384100.0,13.2248,13.2741,13.2186,13.2741,384100.0
2008-07-01 10:25:00,21.51,21.52,21.48,21.51,359600.0,13.2741,13.2803,13.2556,13.2741,359600.0
2008-07-01 10:30:00,21.49,21.57,21.49,21.56,436300.0,13.2618,13.3112,13.2618,13.305,436300.0
2008-07-01 10:35:00,21.56,21.67,21.55,21.66,756800.0,13.305,13.3729,13.2988,13.3667,756800.0
2008-07-01 10:40:00,21.67,21.67,21.56,21.61,425500.0,13.3729,13.3729,13.305,13.3359,425500.0
2008-07-01 10:45:00,21.6,21.68,21.55,21.67,666600.0,13.3297,13.379,13.2988,13.3729,666600.0
2008-07-01 10:50:00,21.67,21.74,21.65,21.69,986400.0,13.3729,13.4161,13.3605,13.3852,986400.0
2008-07-01 10:55:00,21.69,21.74,21.67,21.74,453700.0,13.3852,13.4161,13.3729,13.4161,453700.0
2008-07-01 11:00:00,21.74,21.83,21.72,21.78,956100.0,13.4161,13.4716,13.4037,13.4408,956100.0
2008-07-01 11:05:00,21.78,21.81,21.73,21.73,1195300.0,13.4408,13.4593,13.4099,13.4099,1195300.0
2008-07-01 11:10:00,21.73,21.83,21.73,21.81,837200.0,13.4099,13.4716,13.4099,13.4593,837200.0
2008-07-01 11:15:00,21.82,21.83,21.7,21.72,515700.0,13.4654,13.4716,13.3914,13.4037,515700.0
2008-07-01 11:20:00,21.72,21.77,21.71,21.72,586400.0,13.4037,13.4346,13.3976,13.4037,586400.0
2008-07-01 11:25:00,21.72,21.75,21.72,21.73,358500.0,13.4037,13.4222,13.4037,13.4099,358500.0
2008-07-01 11:30:00,21.74,21.75,21.71,21.73,344600.0,13.4161,13.4222,13.3976,13.4099,344600.0
2008-07-01 11:35:00,21.73,21.75,21.71,21.74,445000.0,13.4099,13.4222,13.3976,13.4161,445000.0
2008-07-01 11:40:00,21.73,21.74,21.63,21.63,858900.0,13.4099,13.4161,13.3482,13.3482,858900.0
2008-07-01 11:45:00,21.64,21.65,21.61,21.62,604600.0,13.3544,13.3605,13.3359,13.342,604600.0
2008-07-01 11:50:00,21.62,21.64,21.54,21.54,723600.0,13.342,13.3544,13.2927,13.2927,723600.0
2008-07-01 11:55:00,21.55,21.57,21.49,21.49,946700.0,13.2988,13.3112,13.2618,13.2618,946700.0
2008-07-01 12:00:00,21.49,21.49,21.42,21.42,851900.0,13.2618,13.2618,13.2186,13.2186,851900.0
2008-07-01 12:05:00,21.42,21.44,21.37,21.38,750200.0,13.2186,13.2309,13.1877,13.1939,750200.0
2008-07-01 12:10:00,21.37,21.38,21.22,21.24,1256800.0,13.1877,13.1939,13.0952,13.1075,1256800.0
2008-07-01 12:15:00,21.24,21.24,21.15,21.19,1280500.0,13.1075,13.1075,13.052,13.0767,1280500.0
2008-07-01 12:20:00,21.19,21.21,21.14,21.16,1131000.0,13.0767,13.089,13.0458,13.0581,1131000.0
2008-07-01 12:25:00,21.17,21.19,21.12,21.13,937700.0,13.0643,13.0767,13.0335,13.0396,937700.0
2008-07-01 12:30:00,21.13,21.17,21.12,21.16,466900.0,13.0396,13.0643,13.0335,13.0581,466900.0
2008-07-01 12:35:00,21.16,21.21,21.15,21.21,908500.0,13.0581,13.089,13.052,13.089,908500.0
2008-07-01 12:40:00,21.21,21.23,21.14,21.14,474500.0,13.089,13.1013,13.0458,13.0458,474500.0
2008-07-01 12:45:00,21.14,21.26,21.14,21.25,454700.0,13.0458,13.1199,13.0458,13.1137,454700.0
2008-07-01 12:50:00,21.26,21.28,21.23,21.27,480200.0,13.1199,13.1322,13.1013,13.126,480200.0
2008-07-01 12:55:00,21.28,21.3,21.25,21.26,289700.0,13.1322,13.1445,13.1137,13.1199,289700.0
2008-07-01 13:00:00,21.26,21.31,21.25,21.28,365100.0,13.1199,13.1507,13.1137,13.1322,365100.0
2008-07-01 13:05:00,21.27,21.29,21.2,21.21,491200.0,13.126,13.1384,13.0828,13.089,491200.0
2008-07-01 13:10:00,21.21,21.25,21.17,21.2,426600.0,13.089,13.1137,13.0643,13.0828,426600.0
2008-07-01 13:15:00,21.2,21.27,21.17,21.25,672400.0,13.0828,13.126,13.0643,13.1137,672400.0
2008-07-01 13:20:00,21.25,21.37,21.25,21.31,563800.0,13.1137,13.1877,13.1137,13.1507,563800.0
2008-07-01 13:25:00,21.32,21.33,21.25,21.29,803300.0,13.1569,13.1631,13.1137,13.1384,803300.0
2008-07-01 13:30:00,21.29,21.3,21.23,21.26,438900.0,13.1384,13.1445,13.1013,13.1199,438900.0
2008-07-01 13:35:00,21.25,21.27,21.19,21.24,693100.0,13.1137,13.126,13.0767,13.1075,693100.0
2008-07-01 13:40:00,21.25,21.27,21.19,21.21,669900.0,13.1137,13.126,13.0767,13.089,669900.0
2008-07-01 13:45:00,21.22,21.32,21.21,21.32,733800.0,13.0952,13.1569,13.089,13.1569,733800.0
2008-07-01 13:50:00,21.31,21.38,21.31,21.33,1004800.0,13.1507,13.1939,13.1507,13.1631,1004800.0
2008-07-01 13:55:00,21.33,21.42,21.33,21.4,1014800.0,13.1631,13.2186,13.1631,13.2063,1014800.0
2008-07-01 14:00:00,21.4,21.45,21.39,21.39,484500.0,13.2063,13.2371,13.2001,13.2001,484500.0
2008-07-01 14:05:00,21.39,21.49,21.37,21.47,797500.0,13.2001,13.2618,13.1877,13.2495,797500.0
2008-07-01 14:10:00,21.47,21.55,21.46,21.46,850000.0,13.2495,13.2988,13.2433,13.2433,850000.0
2008-07-01 14:15:00,21.45,21.5,21.44,21.48,602700.0,13.2371,13.268,13.2309,13.2556,602700.0
2008-07-01 14:20:00,21.48,21.55,21.48,21.53,908100.0,13.2556,13.2988,13.2556,13.2865,908100.0
2008-07-01 14:25:00,21.54,21.55,21.46,21.49,579200.0,13.2927,13.2988,13.2433,13.2618,579200.0
2008-07-01 14:30:00,21.48,21.5,21.41,21.47,536800.0,13.2556,13.268,13.2124,13.2495,536800.0
2008-07-01 14:35:00,21.46,21.5,21.42,21.49,557600.0,13.2433,13.268,13.2186,13.2618,557600.0
2008-07-01 14:40:00,21.48,21.63,21.48,21.63,1352700.0,13.2556,13.3482,13.2556,13.3482,1352700.0
2008-07-01 14:45:00,21.63,21.68,21.57,21.57,995500.0,13.3482,13.379,13.3112,13.3112,995500.0
2008-07-01 14:50:00,21.58,21.63,21.55,21.6,1241800.0,13.3173,13.3482,13.2988,13.3297,1241800.0
2008-07-01 14:55:00,21.6,21.66,21.55,21.55,732300.0,13.3297,13.3667,13.2988,13.2988,732300.0
2008-07-01 15:00:00,21.54,21.61,21.5,21.6,478500.0,13.2927,13.3359,13.268,13.3297,478500.0
2008-07-01 15:05:00,21.6,21.64,21.55,21.63,697500.0,13.3297,13.3544,13.2988,13.3482,697500.0
2008-07-01 15:10:00,21.63,21.65,21.52,21.57,1158000.0,13.3482,13.3605,13.2803,13.3112,1158000.0
2008-07-01 15:15:00,21.58,21.6,21.48,21.49,511600.0,13.3173,13.3297,13.2556,13.2618,511600.0
2008-07-01 15:20:00,21.5,21.58,21.46,21.57,613300.0,13.268,13.3173,13.2433,13.3112,613300.0
2008-07-01 15:25:00,21.58,21.63,21.3,21.58,819600.0,13.3173,13.3482,13.1445,13.3173,819600.0
2008-07-01 15:30:00,21.57,21.62,21.55,21.58,730800.0,13.3112,13.342,13.2988,13.3173,730800.0
2008-07-01 15:35:00,21.58,21.72,21.58,21.71,1234300.0,13.3173,13.4037,13.3173,13.3976,1234300.0
2008-07-01 15:40:00,21.71,21.72,21.63,21.65,1372700.0,13.3976,13.4037,13.3482,13.3605,1372700.0
2008-07-01 15:45:00,21.65,21.67,21.6,21.63,899700.0,13.3605,13.3729,13.3297,13.3482,899700.0
2008-07-01 15:50:00,21.62,21.64,21.56,21.62,1459600.0,13.342,13.3544,13.305,13.342,1459600.0
2008-07-01 15:55:00,21.62,21.64,21.57,21.59,1493100.0,13.342,13.3544,13.3112,13.3235,1493100.0
2008-07-02 09:30:00,21.63,21.76,21.55,21.73,1069000.0,13.3482,13.4284,13.2988,13.4099,1069000.0
2008-07-02 09:35:00,21.73,21.79,21.73,21.77,442400.0,13.4099,13.4469,13.4099,13.4346,442400.0
2008-07-02 09:40:00,21.78,21.81,21.7,21.7,658100.0,13.4408,13.4593,13.3914,13.3914,658100.0
2008-07-02 09:45:00,21.7,21.77,21.68,21.7,555700.0,13.3914,13.4346,13.379,13.3914,555700.0
2008-07-02 09:50:00,21.7,21.74,21.63,21.65,700600.0,13.3914,13.4161,13.3482,13.3605,700600.0
2008-07-02 09:55:00,21.65,21.69,21.57,21.63,717900.0,13.3605,13.3852,13.3112,13.3482,717900.0
2008-07-02 10:00:00,21.63,21.7,21.62,21.67,908400.0,13.3482,13.3914,13.342,13.3729,908400.0
2008-07-02 10:05:00,21.67,21.69,21.62,21.66,455000.0,13.3729,13.3852,13.342,13.3667,455000.0
2008-07-02 10:10:00,21.67,21.68,21.6,21.61,379900.0,13.3729,13.379,13.3297,13.3359,379900.0
2008-07-02 10:15:00,21.61,21.61,21.5,21.52,625200.0,13.3359,13.3359,13.268,13.2803,625200.0
2008-07-02 10:20:00,21.52,21.54,21.49,21.5,903300.0,13.2803,13.2927,13.2618,13.268,903300.0
2008-07-02 10:25:00,21.51,21.51,21.43,21.44,649900.0,13.2741,13.2741,13.2248,13.2309,649900.0
2008-07-02 10:30:00,21.44,21.49,21.44,21.47,403200.0,13.2309,13.2618,13.2309,13.2495,403200.0
2008-07-02 10:35:00,21.46,21.51,21.41,21.42,603900.0,13.2433,13.2741,13.2124,13.2186,603900.0
2008-07-02 10:40:00,21.42,21.5,21.39,21.47,539300.0,13.2186,13.268,13.2001,13.2495,539300.0
2008-07-02 10:45:00,21.48,21.49,21.44,21.46,769800.0,13.2556,13.2618,13.2309,13.2433,769800.0
2008-07-02 10:50:00,21.46,21.49,21.44,21.46,332000.0,13.2433,13.2618,13.2309,13.2433,332000.0
2008-07-02 10:55:00,21.47,21.5,21.46,21.48,242600.0,13.2495,13.268,13.2433,13.2556,242600.0
2008-07-02 11:00:00,21.48,21.49,21.36,21.39,571000.0,13.2556,13.2618,13.1816,13.2001,571000.0
2008-07-02 11:05:00,21.39,21.4,21.36,21.4,652700.0,13.2001,13.2063,13.1816,13.2063,652700.0
2008-07-02 11:10:00,21.4,21.4,21.36,21.37,442500.0,13.2063,13.2063,13.1816,13.1877,442500.0
2008-07-02 11:15:00,21.37,21.38,21.36,21.37,294100.0,13.1877,13.1939,13.1816,13.1877,294100.0
2008-07-02 11:20:00,21.37,21.38,21.31,21.33,747000.0,13.1877,13.1939,13.1507,13.1631,747000.0
2008-07-02 11:25:00,21.33,21.33,21.23,21.25,1009300.0,13.1631,13.1631,13.1013,13.1137,1009300.0
2008-07-02 11:30:00,21.25,21.27,21.2,21.22,845400.0,13.1137,13.126,13.0828,13.0952,845400.0
2008-07-02 11:35:00,21.21,21.25,21.2,21.25,507100.0,13.089,13.1137,13.0828,13.1137,507100.0
2008-07-02 11:40:00,21.25,21.27,21.17,21.17,466600.0,13.1137,13.126,13.0643,13.0643,466600.0
2008-07-02 11:45:00,21.17,21.18,21.13,21.18,589700.0,13.0643,13.0705,13.0396,13.0705,589700.0
2008-07-02 11:50:00,21.18,21.2,21.13,21.15,504800.0,13.0705,13.0828,13.0396,13.052,504800.0
2008-07-02 11:55:00,21.15,21.18,21.14,21.18,337300.0,13.052,13.0705,13.0458,13.0705,337300.0
2008-07-02 12:00:00,21.18,21.22,21.18,21.21,339400.0,13.0705,13.0952,13.0705,13.089,339400.0
2008-07-02 12:05:00,21.2,21.3,21.17,21.23,1535000.0,13.0828,13.1445,13.0643,13.1013,1535000.0
2008-07-02 12:10:00,21.22,21.25,21.21,21.23,507800.0,13.0952,13.1137,13.089,13.1013,507800.0
2008-07-02 12:15:00,21.23,21.23,21.18,21.18,183100.0,13.1013,13.1013,13.0705,13.0705,183100.0
2008-07-02 12:20:00,21.19,21.21,21.16,21.16,293900.0,13.0767,13.089,13.0581,13.0581,293900.0
2008-07-02 12:25:00,21.16,21.17,21.11,21.17,508900.0,13.0581,13.0643,13.0273,13.0643,508900.0
2008-07-02 12:30:00,21.16,21.17,21.14,21.14,278000.0,13.0581,13.0643,13.0458,13.0458,278000.0
2008-07-02 12:35:00,21.14,21.17,21.12,21.16,343500.0,13.0458,13.0643,13.0335,13.0581,343500.0
2008-07-02 12:40:00,21.16,21.2,21.15,21.19,268100.0,13.0581,13.0828,13.052,13.0767,268100.0
2008-07-02 12:45:00,21.2,21.2,21.17,21.19,167300.0,13.0828,13.0828,13.0643,13.0767,167300.0
2008-07-02 12:50:00,21.19,21.23,21.19,21.2,233100.0,13.0767,13.1013,13.0767,13.0828,233100.0
2008-07-02 12:55:00,21.21,21.21,21.14,21.18,447100.0,13.089,13.089,13.0458,13.0705,447100.0
2008-07-02 13:00:00,21.17,21.19,21.15,21.16,176700.0,13.0643,13.0767,13.052,13.0581,176700.0
2008-07-02 13:05:00,21.16,21.16,21.14,21.16,88600.0,13.0581,13.0581,13.0458,13.0581,88600.0
2008-07-02 13:10:00,21.15,21.2,21.14,21.2,234800.0,13.052,13.0828,13.0458,13.0828,234800.0
2008-07-02 13:15:00,21.2,21.22,21.18,21.22,327200.0,13.0828,13.0952,13.0705,13.0952,327200.0
2008-07-02 13:20:00,21.22,21.25,21.21,21.23,248200.0,13.0952,13.1137,13.089,13.1013,248200.0
2008-07-02 13:25:00,21.22,21.28,21.22,21.26,441400.0,13.0952,13.1322,13.0952,13.1199,441400.0
2008-07-02 13:30:00,21.26,21.26,21.24,21.26,227300.0,13.1199,13.1199,13.1075,13.1199,227300.0
2008-07-02 13:35:00,21.26,21.26,21.23,21.24,356100.0,13.1199,13.1199,13.1013,13.1075,356100.0
2008-07-02 13:40:00,21.24,21.24,21.21,21.23,304500.0,13.1075,13.1075,13.089,13.1013,304500.0
2008-07-02 13:45:00,21.24,21.25,21.18,21.25,425000.0,13.1075,13.1137,13.0705,13.1137,425000.0
2008-07-02 13:50:00,21.25,21.35,21.24,21.34,478400.0,13.1137,13.1754,13.1075,13.1692,478400.0
2008-07-02 13:55:00,21.34,21.38,21.32,21.34,680800.0,13.1692,13.1939,13.1569,13.1692,680800.0
2008-07-02 14:00:00,21.35,21.37,21.33,21.33,438000.0,13.1754,13.1877,13.1631,13.1631,438000.0
2008-07-02 14:05:00,21.33,21.34,21.27,21.31,543000.0,13.1631,13.1692,13.126,13.1507,543000.0
2008-07-02 14:10:00,21.3,21.31,21.26,21.27,394700.0,13.1445,13.1507,13.1199,13.126,394700.0
2008-07-02 14:15:00,21.26,21.34,21.26,21.32,496100.0,13.1199,13.1692,13.1199,13.1569,496100.0
2008-07-02 14:20:00,21.32,21.34,21.26,21.27,335200.0,13.1569,13.1692,13.1199,13.126,335200.0
2008-07-02 14:25:00,21.27,21.28,21.19,21.19,461800.0,13.126,13.1322,13.0767,13.0767,461800.0
2008-07-02 14:30:00,21.19,21.23,21.18,21.21,321300.0,13.0767,13.1013,13.0705,13.089,321300.0
2008-07-02 14:35:00,21.2,21.21,21.13,21.16,545600.0,13.0828,13.089,13.0396,13.0581,545600.0
2008-07-02 14:40:00,21.16,21.2,21.15,21.17,427700.0,13.0581,13.0828,13.052,13.0643,427700.0
2008-07-02 14:45:00,21.17,21.19,21.16,21.17,153900.0,13.0643,13.0767,13.0581,13.0643,153900.0
2008-07-02 14:50:00,21.17,21.18,21.11,21.12,396000.0,13.0643,13.0705,13.0273,13.0335,396000.0
2008-07-02 14:55:00,21.12,21.17,21.11,21.16,392300.0,13.0335,13.0643,13.0273,13.0581,392300.0
2008-07-02 15:00:00,21.16,21.17,21.12,21.16,390400.0,13.0581,13.0643,13.0335,13.0581,390400.0
2008-07-02 15:05:00,21.17,21.17,21.12,21.14,685400.0,13.0643,13.0643,13.0335,13.0458,685400.0
2008-07-02 15:10:00,21.14,21.2,21.13,21.17,494400.0,13.0458,13.0828,13.0396,13.0643,494400.0
2008-07-02 15:15:00,21.17,21.2,21.12,21.12,643600.0,13.0643,13.0828,13.0335,13.0335,643600.0
2008-07-02 15:20:00,21.11,21.15,21.11,21.13,400100.0,13.0273,13.052,13.0273,13.0396,400100.0
2008-07-02 15:25:00,21.12,21.15,21.1,21.1,656000.0,13.0335,13.052,13.0211,13.0211,656000.0
2008-07-02 15:30:00,21.1,21.14,21.09,21.11,1446500.0,13.0211,13.0458,13.015,13.0273,1446500.0
2008-07-02 15:35:00,21.11,21.12,21.08,21.11,927200.0,13.0273,13.0335,13.0088,13.0273,927200.0
2008-07-02 15:40:00,21.11,21.12,21.01,21.03,934200.0,13.0273,13.0335,12.9656,12.9779,934200.0
2008-07-02 15:45:00,21.02,21.04,20.91,20.92,1415800.0,12.9718,12.9841,12.9039,12.91,1415800.0
2008-07-02 15:50:00,20.92,20.97,20.87,20.93,1764800.0,12.91,12.9409,12.8792,12.9162,1764800.0
2008-07-02 15:55:00,20.93,20.99,20.92,20.93,1812000.0,12.9162,12.9532,12.91,12.9162,1812000.0
2008-07-03 09:30:00,20.62,20.7,20.59,20.6,1680500.0,12.7249,12.7743,12.7064,12.7126,1680500.0
2008-07-03 09:35:00,20.6,20.64,20.59,20.59,2053100.0,12.7126,12.7372,12.7064,12.7064,2053100.0
2008-07-03 09:40:00,20.59,20.59,20.4,20.43,2057000.0,12.7064,12.7064,12.5891,12.6077,2057000.0
2008-07-03 09:45:00,20.4,20.44,20.26,20.37,2269800.0,12.5891,12.6138,12.5027,12.5706,2269800.0
2008-07-03 09:50:00,20.37,20.51,20.35,20.48,1288500.0,12.5706,12.657,12.5583,12.6385,1288500.0
2008-07-03 09:55:00,20.48,20.52,20.39,20.51,1073400.0,12.6385,12.6632,12.583,12.657,1073400.0
2008-07-03 10:00:00,20.51,20.51,20.3,20.34,1103200.0,12.657,12.657,12.5274,12.5521,1103200.0
2008-07-03 10:05:00,20.34,20.5,20.3,20.46,1238300.0,12.5521,12.6509,12.5274,12.6262,1238300.0
2008-07-03 10:10:00,20.46,20.48,20.38,20.43,680000.0,12.6262,12.6385,12.5768,12.6077,680000.0
2008-07-03 10:15:00,20.42,20.54,20.39,20.51,867600.0,12.6015,12.6755,12.583,12.657,867600.0
2008-07-03 10:20:00,20.51,20.58,20.48,20.53,942300.0,12.657,12.7002,12.6385,12.6694,942300.0
2008-07-03 10:25:00,20.53,20.72,20.53,20.72,1402400.0,12.6694,12.7866,12.6694,12.7866,1402400.0
2008-07-03 10:30:00,20.72,20.75,20.59,20.59,1329300.0,12.7866,12.8051,12.7064,12.7064,1329300.0
2008-07-03 10:35:00,20.59,20.72,20.58,20.69,1029000.0,12.7064,12.7866,12.7002,12.7681,1029000.0
2008-07-03 10:40:00,20.69,20.72,20.61,20.62,679400.0,12.7681,12.7866,12.7187,12.7249,679400.0
2008-07-03 10:45:00,20.62,20.64,20.54,20.56,956500.0,12.7249,12.7372,12.6755,12.6879,956500.0
2008-07-03 10:50:00,20.56,20.68,20.55,20.66,696400.0,12.6879,12.7619,12.6817,12.7496,696400.0
2008-07-03 10:55:00,20.66,20.66,20.55,20.58,733000.0,12.7496,12.7496,12.6817,12.7002,733000.0
2008-07-03 11:00:00,20.58,20.64,20.55,20.59,491000.0,12.7002,12.7372,12.6817,12.7064,491000.0
2008-07-03 11:05:00,20.58,20.63,20.55,20.62,681300.0,12.7002,12.7311,12.6817,12.7249,681300.0
2008-07-03 11:10:00,20.63,20.69,20.61,20.69,484200.0,12.7311,12.7681,12.7187,12.7681,484200.0
2008-07-03 11:15:00,20.68,20.75,20.67,20.74,912600.0,12.7619,12.8051,12.7558,12.799,912600.0
2008-07-03 11:20:00,20.75,20.75,20.66,20.67,382900.0,12.8051,12.8051,12.7496,12.7558,382900.0
2008-07-03 11:25:00,20.66,20.77,20.64,20.77,744900.0,12.7496,12.8175,12.7372,12.8175,744900.0
2008-07-03 11:30:00,20.77,20.8,20.72,20.74,662400.0,12.8175,12.836,12.7866,12.799,662400.0
2008-07-03 11:35:00,20.73,20.77,20.71,20.76,337000.0,12.7928,12.8175,12.7804,12.8113,337000.0
2008-07-03 11:40:00,20.76,20.78,20.73,20.74,575000.0,12.8113,12.8236,12.7928,12.799,575000.0
2008-07-03 11:45:00,20.73,20.75,20.72,20.75,412100.0,12.7928,12.8051,12.7866,12.8051,412100.0
2008-07-03 11:50:00,20.74,20.75,20.72,20.73,360100.0,12.799,12.8051,12.7866,12.7928,360100.0
2008-07-03 11:55:00,20.72,20.73,20.69,20.72,377400.0,12.7866,12.7928,12.7681,12.7866,377400.0
2008-07-03 12:00:00,20.72,20.73,20.63,20.66,727100.0,12.7866,12.7928,12.7311,12.7496,727100.0
2008-07-03 12:05:00,20.67,20.69,20.64,20.64,420000.0,12.7558,12.7681,12.7372,12.7372,420000.0
2008-07-03 12:10:00,20.64,20.66,20.59,20.6,698800.0,12.7372,12.7496,12.7064,12.7126,698800.0
2008-07-03 12:15:00,20.6,20.67,20.58,20.66,465400.0,12.7126,12.7558,12.7002,12.7496,465400.0
2008-07-03 12:20:00,20.66,20.67,20.64,20.65,467700.0,12.7496,12.7558,12.7372,12.7434,467700.0
2008-07-03 12:25:00,20.66,20.68,20.64,20.66,433500.0,12.7496,12.7619,12.7372,12.7496,433500.0
2008-07-03 12:30:00,20.67,20.67,20.57,20.59,708900.0,12.7558,12.7558,12.6941,12.7064,708900.0
2008-07-03 12:35:00,20.58,20.68,20.58,20.62,556900.0,12.7002,12.7619,12.7002,12.7249,556900.0
2008-07-03 12:40:00,20.62,20.65,20.6,20.63,863100.0,12.7249,12.7434,12.7126,12.7311,863100.0
2008-07-03 12:45:00,20.63,20.71,20.62,20.7,887800.0,12.7311,12.7804,12.7249,12.7743,887800.0
2008-07-03 12:50:00,20.7,20.71,20.65,20.66,1100100.0,12.7743,12.7804,12.7434,12.7496,1100100.0
2008-07-03 12:55:00,20.66,20.7,20.63,20.64,1304800.0,12.7496,12.7743,12.7311,12.7372,1304800.0
2008-07-07 09:30:00,20.79,21.03,20.78,21.03,1226300.0,12.8298,12.9779,12.8236,12.9779,1226300.0
2008-07-07 09:35:00,21.03,21.26,20.98,21.23,1020600.0,12.9779,13.1199,12.9471,13.1013,1020600.0
2008-07-07 09:40:00,21.23,21.23,21.17,21.19,669600.0,13.1013,13.1013,13.0643,13.0767,669600.0
2008-07-07 09:45:00,21.19,21.25,21.18,21.2,507300.0,13.0767,13.1137,13.0705,13.0828,507300.0
2008-07-07 09:50:00,21.2,21.2,21.05,21.07,983400.0,13.0828,13.0828,12.9903,13.0026,983400.0
2008-07-07 09:55:00,21.08,21.12,21.05,21.12,322400.0,13.0088,13.0335,12.9903,13.0335,322400.0
2008-07-07 10:00:00,21.13,21.16,21.06,21.06,421200.0,13.0396,13.0581,12.9964,12.9964,421200.0
2008-07-07 10:05:00,21.07,21.1,21.02,21.08,516700.0,13.0026,13.0211,12.9718,13.0088,516700.0
2008-07-07 10:10:00,21.08,21.14,21.03,21.04,474200.0,13.0088,13.0458,12.9779,12.9841,474200.0
2008-07-07 10:15:00,21.05,21.06,20.97,20.97,365800.0,12.9903,12.9964,12.9409,12.9409,365800.0
2008-07-07 10:20:00,20.97,21.06,20.94,21.06,471500.0,12.9409,12.9964,12.9224,12.9964,471500.0
2008-07-07 10:25:00,21.06,21.11,21.0,21.09,791000.0,12.9964,13.0273,12.9594,13.015,791000.0
2008-07-07 10:30:00,21.09,21.17,21.08,21.14,419600.0,13.015,13.0643,13.0088,13.0458,419600.0
2008-07-07 10:35:00,21.13,21.18,21.12,21.13,459500.0,13.0396,13.0705,13.0335,13.0396,459500.0
2008-07-07 10:40:00,21.14,21.17,21.04,21.06,456500.0,13.0458,13.0643,12.9841,12.9964,456500.0
2008-07-07 10:45:00,21.06,21.08,21.03,21.04,421700.0,12.9964,13.0088,12.9779,12.9841,421700.0
2008-07-07 10:50:00,21.05,21.08,21.02,21.08,327000.0,12.9903,13.0088,12.9718,13.0088,327000.0
2008-07-07 10:55:00,21.08,21.08,21.05,21.06,310900.0,13.0088,13.0088,12.9903,12.9964,310900.0
2008-07-07 11:00:00,21.05,21.15,21.05,21.12,393400.0,12.9903,13.052,12.9903,13.0335,393400.0
2008-07-07 11:05:00,21.12,21.13,20.99,21.0,774500.0,13.0335,13.0396,12.9532,12.9594,774500.0
2008-07-07 11:10:00,20.99,21.06,20.99,21.04,309400.0,12.9532,12.9964,12.9532,12.9841,309400.0
2008-07-07 11:15:00,21.05,21.06,20.96,21.01,514400.0,12.9903,12.9964,12.9347,12.9656,514400.0
2008-07-07 11:20:00,21.0,21.03,20.97,21.01,449900.0,12.9594,12.9779,12.9409,12.9656,449900.0
2008-07-07 11:25:00,21.01,21.05,21.0,21.03,278400.0,12.9656,12.9903,12.9594,12.9779,278400.0
2008-07-07 11:30:00,21.04,21.1,21.03,21.04,327600.0,12.9841,13.0211,12.9779,12.9841,327600.0
2008-07-07 11:35:00,21.03,21.04,20.98,21.0,348700.0,12.9779,12.9841,12.9471,12.9594,348700.0
2008-07-07 11:40:00,21.0,21.0,20.9,20.91,347700.0,12.9594,12.9594,12.8977,12.9039,347700.0
2008-07-07 11:45:00,20.91,20.95,20.9,20.93,413500.0,12.9039,12.9286,12.8977,12.9162,413500.0
2008-07-07 11:50:00,20.92,21.01,20.91,21.01,422300.0,12.91,12.9656,12.9039,12.9656,422300.0
2008-07-07 11:55:00,21.0,21.02,20.96,20.96,266900.0,12.9594,12.9718,12.9347,12.9347,266900.0
2008-07-07 12:00:00,20.96,20.98,20.94,20.96,252800.0,12.9347,12.9471,12.9224,12.9347,252800.0
2008-07-07 12:05:00,20.96,20.99,20.92,20.94,261500.0,12.9347,12.9532,12.91,12.9224,261500.0
2008-07-07 12:10:00,20.94,20.95,20.81,20.85,456000.0,12.9224,12.9286,12.8422,12.8668,456000.0
2008-07-07 12:15:00,20.84,20.85,20.68,20.69,816500.0,12.8607,12.8668,12.7619,12.7681,816500.0
2008-07-07 12:20:00,20.69,20.72,20.64,20.71,827200.0,12.7681,12.7866,12.7372,12.7804,827200.0
2008-07-07 12:25:00,20.71,20.73,20.59,20.61,576700.0,12.7804,12.7928,12.7064,12.7187,576700.0
2008-07-07 12:30:00,20.62,20.7,20.62,20.67,717500.0,12.7249,12.7743,12.7249,12.7558,717500.0
2008-07-07 12:35:00,20.67,20.69,20.63,20.64,489900.0,12.7558,12.7681,12.7311,12.7372,489900.0
2008-07-07 12:40:00,20.64,20.66,20.6,20.63,543200.0,12.7372,12.7496,12.7126,12.7311,543200.0
2008-07-07 12:45:00,20.62,20.64,20.59,20.6,406900.0,12.7249,12.7372,12.7064,12.7126,406900.0
2008-07-07 12:50:00,20.59,20.63,20.59,20.6,406700.0,12.7064,12.7311,12.7064,12.7126,406700.0
2008-07-07 12:55:00,20.6,20.61,20.4,20.4,1221700.0,12.7126,12.7187,12.5891,12.5891,1221700.0
2008-07-07 13:00:00,20.41,20.42,20.32,20.39,1263000.0,12.5953,12.6015,12.5398,12.583,1263000.0
2008-07-07 13:05:00,20.4,20.42,20.35,20.42,722800.0,12.5891,12.6015,12.5583,12.6015,722800.0
2008-07-07 13:10:00,20.41,20.46,20.41,20.45,364800.0,12.5953,12.6262,12.5953,12.62,364800.0
2008-07-07 13:15:00,20.44,20.47,20.42,20.43,329600.0,12.6138,12.6323,12.6015,12.6077,329600.0
2008-07-07 13:20:00,20.43,20.44,20.37,20.4,413900.0,12.6077,12.6138,12.5706,12.5891,413900.0
2008-07-07 13:25:00,20.39,20.4,20.36,20.36,351900.0,12.583,12.5891,12.5645,12.5645,351900.0
2008-07-07 13:30:00,20.36,20.45,20.35,20.44,379800.0,12.5645,12.62,12.5583,12.6138,379800.0
2008-07-07 13:35:00,20.44,20.44,20.35,20.38,370400.0,12.6138,12.6138,12.5583,12.5768,370400.0
2008-07-07 13:40:00,20.39,20.42,20.38,20.39,177500.0,12.583,12.6015,12.5768,12.583,177500.0
2008-07-07 13:45:00,20.4,20.44,20.36,20.38,409800.0,12.5891,12.6138,12.5645,12.5768,409800.0
2008-07-07 13:50:00,20.39,20.39,20.3,20.33,614800.0,12.583,12.583,12.5274,12.5459,614800.0
2008-07-07 13:55:00,20.33,20.43,20.33,20.39,477000.0,12.5459,12.6077,12.5459,12.583,477000.0
2008-07-07 14:00:00,20.39,20.48,20.38,20.44,738900.0,12.583,12.6385,12.5768,12.6138,738900.0
2008-07-07 14:05:00,20.44,20.45,20.29,20.38,540900.0,12.6138,12.62,12.5213,12.5768,540900.0
2008-07-07 14:10:00,20.38,20.47,20.34,20.46,439800.0,12.5768,12.6323,12.5521,12.6262,439800.0
2008-07-07 14:15:00,20.45,20.51,20.41,20.47,429200.0,12.62,12.657,12.5953,12.6323,429200.0
2008-07-07 14:20:00,20.47,20.56,20.47,20.55,554400.0,12.6323,12.6879,12.6323,12.6817,554400.0
2008-07-07 14:25:00,20.54,20.55,20.46,20.48,381800.0,12.6755,12.6817,12.6262,12.6385,381800.0
2008-07-07 14:30:00,20.48,20.53,20.48,20.52,360800.0,12.6385,12.6694,12.6385,12.6632,360800.0
2008-07-07 14:35:00,20.51,20.54,20.48,20.53,402400.0,12.657,12.6755,12.6385,12.6694,402400.0
2008-07-07 14:40:00,20.53,20.55,20.48,20.48,407200.0,12.6694,12.6817,12.6385,12.6385,407200.0
2008-07-07 14:45:00,20.49,20.49,20.43,20.48,390800.0,12.6447,12.6447,12.6077,12.6385,390800.0
2008-07-07 14:50:00,20.48,20.5,20.45,20.46,351000.0,12.6385,12.6509,12.62,12.6262,351000.0
2008-07-07 14:55:00,20.45,20.51,20.44,20.5,503900.0,12.62,12.657,12.6138,12.6509,503900.0
2008-07-07 15:00:00,20.51,20.64,20.51,20.61,982800.0,12.657,12.7372,12.657,12.7187,982800.0
2008-07-07 15:05:00,20.61,20.66,20.59,20.66,589300.0,12.7187,12.7496,12.7064,12.7496,589300.0
2008-07-07 15:10:00,20.66,20.71,20.64,20.66,417200.0,12.7496,12.7804,12.7372,12.7496,417200.0
2008-07-07 15:15:00,20.65,20.78,20.63,20.77,792700.0,12.7434,12.8236,12.7311,12.8175,792700.0
2008-07-07 15:20:00,20.76,20.77,20.7,20.75,806300.0,12.8113,12.8175,12.7743,12.8051,806300.0
2008-07-07 15:25:00,20.76,20.83,20.71,20.82,785900.0,12.8113,12.8545,12.7804,12.8483,785900.0
2008-07-07 15:30:00,20.82,20.9,20.78,20.87,960000.0,12.8483,12.8977,12.8236,12.8792,960000.0
2008-07-07 15:35:00,20.87,20.9,20.83,20.9,839900.0,12.8792,12.8977,12.8545,12.8977,839900.0
2008-07-07 15:40:00,20.89,20.93,20.81,20.83,1028400.0,12.8915,12.9162,12.8422,12.8545,1028400.0
2008-07-07 15:45:00,20.82,20.83,20.77,20.78,715700.0,12.8483,12.8545,12.8175,12.8236,715700.0
2008-07-07 15:50:00,20.79,20.85,20.71,20.72,1049400.0,12.8298,12.8668,12.7804,12.7866,1049400.0
2008-07-07 15:55:00,20.71,20.74,20.68,20.7,1293700.0,12.7804,12.799,12.7619,12.7743,1293700.0
2008-07-08 09:30:00,20.67,20.7,20.31,20.41,1620200.0,12.7558,12.7743,12.5336,12.5953,1620200.0
2008-07-08 09:35:00,20.42,20.7,20.38,20.7,1294000.0,12.6015,12.7743,12.5768,12.7743,1294000.0
2008-07-08 09:40:00,20.71,20.95,20.7,20.9,1931400.0,12.7804,12.9286,12.7743,12.8977,1931400.0
2008-07-08 09:45:00,20.91,21.13,20.8,20.94,2207100.0,12.9039,13.0396,12.836,12.9224,2207100.0
2008-07-08 09:50:00,20.94,21.06,20.92,21.0,825000.0,12.9224,12.9964,12.91,12.9594,825000.0
2008-07-08 09:55:00,20.99,21.07,20.94,21.04,1089900.0,12.9532,13.0026,12.9224,12.9841,1089900.0
2008-07-08 10:00:00,21.04,21.06,20.85,20.89,1234000.0,12.9841,12.9964,12.8668,12.8915,1234000.0
2008-07-08 10:05:00,20.89,20.91,20.81,20.86,786800.0,12.8915,12.9039,12.8422,12.873,786800.0
2008-07-08 10:10:00,20.86,20.93,20.78,20.79,766200.0,12.873,12.9162,12.8236,12.8298,766200.0
2008-07-08 10:15:00,20.78,20.81,20.71,20.75,906700.0,12.8236,12.8422,12.7804,12.8051,906700.0
2008-07-08 10:20:00,20.75,20.77,20.65,20.68,1370500.0,12.8051,12.8175,12.7434,12.7619,1370500.0
2008-07-08 10:25:00,20.67,20.83,20.64,20.78,883700.0,12.7558,12.8545,12.7372,12.8236,883700.0
2008-07-08 10:30:00,20.77,20.87,20.72,20.77,674800.0,12.8175,12.8792,12.7866,12.8175,674800.0
2008-07-08 10:35:00,20.77,20.83,20.65,20.73,691800.0,12.8175,12.8545,12.7434,12.7928,691800.0
2008-07-08 10:40:00,20.72,20.75,20.68,20.71,502700.0,12.7866,12.8051,12.7619,12.7804,502700.0
2008-07-08 10:45:00,20.7,20.74,20.63,20.72,677600.0,12.7743,12.799,12.7311,12.7866,677600.0
2008-07-08 10:50:00,20.72,20.72,20.66,20.68,540000.0,12.7866,12.7866,12.7496,12.7619,540000.0
2008-07-08 10:55:00,20.69,20.82,20.68,20.8,722800.0,12.7681,12.8483,12.7619,12.836,722800.0
2008-07-08 11:00:00,20.79,20.81,20.72,20.74,416800.0,12.8298,12.8422,12.7866,12.799,416800.0
2008-07-08 11:05:00,20.74,20.77,20.65,20.73,462400.0,12.799,12.8175,12.7434,12.7928,462400.0
2008-07-08 11:10:00,20.74,20.84,20.71,20.82,557800.0,12.799,12.8607,12.7804,12.8483,557800.0
2008-07-08 11:15:00,20.81,20.82,20.75,20.78,979100.0,12.8422,12.8483,12.8051,12.8236,979100.0
2008-07-08 11:20:00,20.78,20.8,20.75,20.77,988700.0,12.8236,12.836,12.8051,12.8175,988700.0
2008-07-08 11:25:00,20.78,20.91,20.75,20.9,429500.0,12.8236,12.9039,12.8051,12.8977,429500.0
2008-07-08 11:30:00,20.91,20.91,20.78,20.8,408700.0,12.9039,12.9039,12.8236,12.836,408700.0
2008-07-08 11:35:00,20.8,20.82,20.76,20.77,303500.0,12.836,12.8483,12.8113,12.8175,303500.0
2008-07-08 11:40:00,20.77,20.77,20.72,20.73,309400.0,12.8175,12.8175,12.7866,12.7928,309400.0
2008-07-08 11:45:00,20.72,20.72,20.69,20.72,340000.0,12.7866,12.7866,12.7681,12.7866,340000.0
2008-07-08 11:50:00,20.72,20.79,20.71,20.74,383600.0,12.7866,12.8298,12.7804,12.799,383600.0
2008-07-08 11:55:00,20.74,20.75,20.7,20.74,448100.0,12.799,12.8051,12.7743,12.799,448100.0
2008-07-08 12:00:00,20.74,20.75,20.69,20.7,444600.0,12.799,12.8051,12.7681,12.7743,444600.0
2008-07-08 12:05:00,20.7,20.77,20.69,20.73,354200.0,12.7743,12.8175,12.7681,12.7928,354200.0
2008-07-08 12:10:00,20.74,20.75,20.68,20.72,387200.0,12.799,12.8051,12.7619,12.7866,387200.0
2008-07-08 12:15:00,20.71,20.76,20.7,20.72,349500.0,12.7804,12.8113,12.7743,12.7866,349500.0
2008-07-08 12:20:00,20.71,20.82,20.7,20.81,1019400.0,12.7804,12.8483,12.7743,12.8422,1019400.0
2008-07-08 12:25:00,20.82,20.88,20.79,20.85,1153000.0,12.8483,12.8854,12.8298,12.8668,1153000.0
2008-07-08 12:30:00,20.85,20.93,20.82,20.88,1084700.0,12.8668,12.9162,12.8483,12.8854,1084700.0
2008-07-08 12:35:00,20.88,20.95,20.87,20.89,513000.0,12.8854,12.9286,12.8792,12.8915,513000.0
2008-07-08 12:40:00,20.89,20.9,20.81,20.81,478200.0,12.8915,12.8977,12.8422,12.8422,478200.0
2008-07-08 12:45:00,20.81,20.83,20.78,20.78,240500.0,12.8422,12.8545,12.8236,12.8236,240500.0
2008-07-08 12:50:00,20.78,20.8,20.76,20.79,367300.0,12.8236,12.836,12.8113,12.8298,367300.0
2008-07-08 12:55:00,20.79,20.81,20.78,20.81,214000.0,12.8298,12.8422,12.8236,12.8422,214000.0
2008-07-08 13:00:00,20.81,20.83,20.79,20.82,257500.0,12.8422,12.8545,12.8298,12.8483,257500.0
2008-07-08 13:05:00,20.81,20.87,20.81,20.85,290000.0,12.8422,12.8792,12.8422,12.8668,290000.0
2008-07-08 13:10:00,20.85,20.86,20.81,20.84,269700.0,12.8668,12.873,12.8422,12.8607,269700.0
2008-07-08 13:15:00,20.83,20.84,20.78,20.8,235300.0,12.8545,12.8607,12.8236,12.836,235300.0
2008-07-08 13:20:00,20.8,20.81,20.72,20.73,302600.0,12.836,12.8422,12.7866,12.7928,302600.0
2008-07-08 13:25:00,20.74,20.79,20.73,20.77,224600.0,12.799,12.8298,12.7928,12.8175,224600.0
2008-07-08 13:30:00,20.78,20.79,20.74,20.77,298800.0,12.8236,12.8298,12.799,12.8175,298800.0
2008-07-08 13:35:00,20.78,20.78,20.72,20.72,297500.0,12.8236,12.8236,12.7866,12.7866,297500.0
2008-07-08 13:40:00,20.71,20.75,20.69,20.74,323500.0,12.7804,12.8051,12.7681,12.799,323500.0
2008-07-08 13:45:00,20.74,20.76,20.7,20.75,519900.0,12.799,12.8113,12.7743,12.8051,519900.0
2008-07-08 13:50:00,20.75,20.77,20.72,20.74,315200.0,12.8051,12.8175,12.7866,12.799,315200.0
2008-07-08 13:55:00,20.74,20.78,20.7,20.72,246800.0,12.799,12.8236,12.7743,12.7866,246800.0
2008-07-08 14:00:00,20.72,20.73,20.7,20.71,559700.0,12.7866,12.7928,12.7743,12.7804,559700.0
2008-07-08 14:05:00,20.71,20.72,20.68,20.7,544300.0,12.7804,12.7866,12.7619,12.7743,544300.0
2008-07-08 14:10:00,20.7,20.75,20.69,20.7,295800.0,12.7743,12.8051,12.7681,12.7743,295800.0
2008-07-08 14:15:00,20.7,20.74,20.69,20.73,237900.0,12.7743,12.799,12.7681,12.7928,237900.0
2008-07-08 14:20:00,20.73,20.78,20.71,20.72,589400.0,12.7928,12.8236,12.7804,12.7866,589400.0
2008-07-08 14:25:00,20.71,20.76,20.7,20.73,427500.0,12.7804,12.8113,12.7743,12.7928,427500.0
2008-07-08 14:30:00,20.72,20.74,20.68,20.69,1865800.0,12.7866,12.799,12.7619,12.7681,1865800.0
2008-07-08 14:35:00,20.69,20.8,20.69,20.79,810500.0,12.7681,12.836,12.7681,12.8298,810500.0
2008-07-08 14:40:00,20.78,20.88,20.77,20.82,983600.0,12.8236,12.8854,12.8175,12.8483,983600.0
2008-07-08 14:45:00,20.81,20.85,20.8,20.81,788900.0,12.8422,12.8668,12.836,12.8422,788900.0
2008-07-08 14:50:00,20.8,20.85,20.78,20.83,917000.0,12.836,12.8668,12.8236,12.8545,917000.0
2008-07-08 14:55:00,20.83,20.83,20.77,20.8,906000.0,12.8545,12.8545,12.8175,12.836,906000.0
2008-07-08 15:00:00,20.79,20.89,20.75,20.86,1272300.0,12.8298,12.8915,12.8051,12.873,1272300.0
2008-07-08 15:05:00,20.87,20.91,20.84,20.9,1146500.0,12.8792,12.9039,12.8607,12.8977,1146500.0
2008-07-08 15:10:00,20.9,20.95,20.85,20.9,1279400.0,12.8977,12.9286,12.8668,12.8977,1279400.0
2008-07-08 15:15:00,20.9,20.93,20.89,20.9,871600.0,12.8977,12.9162,12.8915,12.8977,871600.0
2008-07-08 15:20:00,20.91,20.91,20.83,20.87,814200.0,12.9039,12.9039,12.8545,12.8792,814200.0
2008-07-08 15:25:00,20.87,20.92,20.84,20.92,415500.0,12.8792,12.91,12.8607,12.91,415500.0
2008-07-08 15:30:00,20.91,20.92,20.87,20.88,578400.0,12.9039,12.91,12.8792,12.8854,578400.0
2008-07-08 15:35:00,20.88,20.88,20.81,20.88,598800.0,12.8854,12.8854,12.8422,12.8854,598800.0
2008-07-08 15:40:00,20.88,20.91,20.83,20.86,769100.0,12.8854,12.9039,12.8545,12.873,769100.0
2008-07-08 15:45:00,20.87,20.93,20.86,20.92,813400.0,12.8792,12.9162,12.873,12.91,813400.0
2008-07-08 15:50:00,20.92,20.96,20.91,20.93,859800.0,12.91,12.9347,12.9039,12.9162,859800.0
2008-07-08 15:55:00,20.93,20.96,20.91,20.91,1253300.0,12.9162,12.9347,12.9039,12.9039,1253300.0
2008-07-09 09:30:00,20.86,20.9,20.5,20.78,1184500.0,12.873,12.8977,12.6509,12.8236,1184500.0
2008-07-09 09:35:00,20.78,20.87,20.7,20.74,489800.0,12.8236,12.8792,12.7743,12.799,489800.0
2008-07-09 09:40:00,20.74,20.75,20.64,20.67,563500.0,12.799,12.8051,12.7372,12.7558,563500.0
2008-07-09 09:45:00,20.67,20.75,20.65,20.66,652100.0,12.7558,12.8051,12.7434,12.7496,652100.0
2008-07-09 09:50:00,20.66,20.66,20.47,20.49,1129000.0,12.7496,12.7496,12.6323,12.6447,1129000.0
2008-07-09 09:55:00,20.49,20.55,20.46,20.53,1526000.0,12.6447,12.6817,12.6262,12.6694,1526000.0
2008-07-09 10:00:00,20.54,20.54,20.51,20.53,819000.0,12.6755,12.6755,12.657,12.6694,819000.0
2008-07-09 10:05:00,20.52,20.53,20.48,20.51,787300.0,12.6632,12.6694,12.6385,12.657,787300.0
2008-07-09 10:10:00,20.51,20.52,20.43,20.49,672400.0,12.657,12.6632,12.6077,12.6447,672400.0
2008-07-09 10:15:00,20.49,20.51,20.46,20.51,609400.0,12.6447,12.657,12.6262,12.657,609400.0
2008-07-09 10:20:00,20.51,20.56,20.5,20.54,625500.0,12.657,12.6879,12.6509,12.6755,625500.0
2008-07-09 10:25:00,20.54,20.57,20.53,20.55,484500.0,12.6755,12.6941,12.6694,12.6817,484500.0
2008-07-09 10:30:00,20.55,20.62,20.54,20.59,684400.0,12.6817,12.7249,12.6755,12.7064,684400.0
2008-07-09 10:35:00,20.59,20.59,20.5,20.51,603600.0,12.7064,12.7064,12.6509,12.657,603600.0
2008-07-09 10:40:00,20.51,20.53,20.43,20.45,519400.0,12.657,12.6694,12.6077,12.62,519400.0
2008-07-09 10:45:00,20.45,20.47,20.41,20.42,584500.0,12.62,12.6323,12.5953,12.6015,584500.0
2008-07-09 10:50:00,20.42,20.49,20.42,20.47,391300.0,12.6015,12.6447,12.6015,12.6323,391300.0
2008-07-09 10:55:00,20.46,20.56,20.46,20.53,474700.0,12.6262,12.6879,12.6262,12.6694,474700.0
2008-07-09 11:00:00,20.52,20.6,20.51,20.58,549000.0,12.6632,12.7126,12.657,12.7002,549000.0
2008-07-09 11:05:00,20.59,20.61,20.57,20.58,486400.0,12.7064,12.7187,12.6941,12.7002,486400.0
2008-07-09 11:10:00,20.58,20.6,20.48,20.49,691900.0,12.7002,12.7126,12.6385,12.6447,691900.0
2008-07-09 11:15:00,20.48,20.51,20.46,20.48,544700.0,12.6385,12.657,12.6262,12.6385,544700.0
2008-07-09 11:20:00,20.48,20.56,20.47,20.54,838100.0,12.6385,12.6879,12.6323,12.6755,838100.0
2008-07-09 11:25:00,20.54,20.59,20.51,20.59,786500.0,12.6755,12.7064,12.657,12.7064,786500.0
2008-07-09 11:30:00,20.59,20.6,20.55,20.56,784300.0,12.7064,12.7126,12.6817,12.6879,784300.0
2008-07-09 11:35:00,20.56,20.56,20.45,20.47,1197700.0,12.6879,12.6879,12.62,12.6323,1197700.0
2008-07-09 11:40:00,20.47,20.51,20.38,20.38,935900.0,12.6323,12.657,12.5768,12.5768,935900.0
2008-07-09 11:45:00,20.39,20.43,20.36,20.37,566700.0,12.583,12.6077,12.5645,12.5706,566700.0
2008-07-09 11:50:00,20.36,20.37,20.27,20.3,823100.0,12.5645,12.5706,12.5089,12.5274,823100.0
2008-07-09 11:55:00,20.3,20.3,20.27,20.27,465200.0,12.5274,12.5274,12.5089,12.5089,465200.0
2008-07-09 12:00:00,20.27,20.36,20.27,20.36,1473400.0,12.5089,12.5645,12.5089,12.5645,1473400.0
2008-07-09 12:05:00,20.36,20.39,20.33,20.34,738000.0,12.5645,12.583,12.5459,12.5521,738000.0
2008-07-09 12:10:00,20.35,20.38,20.33,20.35,487600.0,12.5583,12.5768,12.5459,12.5583,487600.0
2008-07-09 12:15:00,20.36,20.4,20.35,20.39,198400.0,12.5645,12.5891,12.5583,12.583,198400.0
2008-07-09 12:20:00,20.38,20.43,20.34,20.35,519400.0,12.5768,12.6077,12.5521,12.5583,519400.0
2008-07-09 12:25:00,20.36,20.41,20.34,20.4,245000.0,12.5645,12.5953,12.5521,12.5891,245000.0
2008-07-09 12:30:00,20.39,20.43,20.39,20.42,276300.0,12.583,12.6077,12.583,12.6015,276300.0
2008-07-09 12:35:00,20.42,20.42,20.34,20.36,635500.0,12.6015,12.6015,12.5521,12.5645,635500.0
2008-07-09 12:40:00,20.37,20.39,20.33,20.35,375200.0,12.5706,12.583,12.5459,12.5583,375200.0
2008-07-09 12:45:00,20.35,20.35,20.27,20.28,444500.0,12.5583,12.5583,12.5089,12.5151,444500.0
2008-07-09 12:50:00,20.29,20.34,20.28,20.33,423500.0,12.5213,12.5521,12.5151,12.5459,423500.0
2008-07-09 12:55:00,20.33,20.34,20.29,20.29,312900.0,12.5459,12.5521,12.5213,12.5213,312900.0
2008-07-09 13:00:00,20.3,20.3,20.15,20.16,1599200.0,12.5274,12.5274,12.4349,12.441,1599200.0
2008-07-09 13:05:00,20.16,20.22,20.15,20.19,703200.0,12.441,12.4781,12.4349,12.4595,703200.0
2008-07-09 13:10:00,20.19,20.26,20.19,20.22,512000.0,12.4595,12.5027,12.4595,12.4781,512000.0
2008-07-09 13:15:00,20.22,20.25,20.2,20.23,324500.0,12.4781,12.4966,12.4657,12.4842,324500.0
2008-07-09 13:20:00,20.23,20.28,20.22,20.25,396400.0,12.4842,12.5151,12.4781,12.4966,396400.0
2008-07-09 13:25:00,20.27,20.29,20.23,20.29,571700.0,12.5089,12.5213,12.4842,12.5213,571700.0
2008-07-09 13:30:00,20.28,20.31,20.25,20.27,457400.0,12.5151,12.5336,12.4966,12.5089,457400.0
2008-07-09 13:35:00,20.28,20.32,20.26,20.31,361200.0,12.5151,12.5398,12.5027,12.5336,361200.0
2008-07-09 13:40:00,20.31,20.35,20.3,20.32,354000.0,12.5336,12.5583,12.5274,12.5398,354000.0
2008-07-09 13:45:00,20.33,20.38,20.32,20.37,381600.0,12.5459,12.5768,12.5398,12.5706,381600.0
2008-07-09 13:50:00,20.38,20.38,20.27,20.28,530000.0,12.5768,12.5768,12.5089,12.5151,530000.0
2008-07-09 13:55:00,20.27,20.3,20.18,20.2,1510600.0,12.5089,12.5274,12.4534,12.4657,1510600.0
2008-07-09 14:00:00,20.2,20.2,20.13,20.2,1102900.0,12.4657,12.4657,12.4225,12.4657,1102900.0
2008-07-09 14:05:00,20.2,20.21,20.16,20.18,663700.0,12.4657,12.4719,12.441,12.4534,663700.0
2008-07-09 14:10:00,20.19,20.2,20.18,20.19,474400.0,12.4595,12.4657,12.4534,12.4595,474400.0
2008-07-09 14:15:00,20.19,20.2,20.13,20.14,764200.0,12.4595,12.4657,12.4225,12.4287,764200.0
2008-07-09 14:20:00,20.13,20.18,20.11,20.15,1155100.0,12.4225,12.4534,12.4102,12.4349,1155100.0
2008-07-09 14:25:00,20.15,20.16,20.12,20.15,363500.0,12.4349,12.441,12.4163,12.4349,363500.0
2008-07-09 14:30:00,20.15,20.16,20.08,20.11,1203400.0,12.4349,12.441,12.3917,12.4102,1203400.0
2008-07-09 14:35:00,20.1,20.11,20.04,20.07,1048900.0,12.404,12.4102,12.367,12.3855,1048900.0
2008-07-09 14:40:00,20.07,20.13,20.05,20.07,1255000.0,12.3855,12.4225,12.3732,12.3855,1255000.0
2008-07-09 14:45:00,20.08,20.11,20.05,20.09,1443200.0,12.3917,12.4102,12.3732,12.3978,1443200.0
2008-07-09 14:50:00,20.09,20.1,20.04,20.05,1088100.0,12.3978,12.404,12.367,12.3732,1088100.0
2008-07-09 14:55:00,20.05,20.07,20.01,20.04,1223400.0,12.3732,12.3855,12.3485,12.367,1223400.0
2008-07-09 15:00:00,20.04,20.04,19.97,20.03,1393800.0,12.367,12.367,12.3238,12.3608,1393800.0
2008-07-09 15:05:00,20.03,20.03,19.95,19.95,791500.0,12.3608,12.3608,12.3114,12.3114,791500.0
2008-07-09 15:10:00,19.95,20.02,19.95,20.0,531200.0,12.3114,12.3546,12.3114,12.3423,531200.0
2008-07-09 15:15:00,19.99,20.0,19.95,19.97,501600.0,12.3361,12.3423,12.3114,12.3238,501600.0
2008-07-09 15:20:00,19.96,20.0,19.95,19.99,1034200.0,12.3176,12.3423,12.3114,12.3361,1034200.0
2008-07-09 15:25:00,19.99,20.0,19.95,19.97,907800.0,12.3361,12.3423,12.3114,12.3238,907800.0
2008-07-09 15:30:00,19.96,19.99,19.96,19.99,579400.0,12.3176,12.3361,12.3176,12.3361,579400.0
2008-07-09 15:35:00,19.99,20.0,19.94,19.94,1362200.0,12.3361,12.3423,12.3053,12.3053,1362200.0
2008-07-09 15:40:00,19.94,19.95,19.78,19.79,1811200.0,12.3053,12.3114,12.2065,12.2127,1811200.0
2008-07-09 15:45:00,19.79,19.89,19.78,19.86,1772000.0,12.2127,12.2744,12.2065,12.2559,1772000.0
2008-07-09 15:50:00,19.86,19.9,19.84,19.86,1725600.0,12.2559,12.2806,12.2436,12.2559,1725600.0
2008-07-09 15:55:00,19.86,19.87,19.76,19.82,2934900.0,12.2559,12.2621,12.1942,12.2312,2934900.0
2008-07-10 09:30:00,19.85,19.99,19.78,19.84,1090700.0,12.2497,12.3361,12.2065,12.2436,1090700.0
2008-07-10 09:35:00,19.85,19.88,19.78,19.86,1173600.0,12.2497,12.2682,12.2065,12.2559,1173600.0
2008-07-10 09:40:00,19.86,20.1,19.85,20.06,1152200.0,12.2559,12.404,12.2497,12.3793,1152200.0
2008-07-10 09:45:00,20.07,20.29,19.96,20.26,1522000.0,12.3855,12.5213,12.3176,12.5027,1522000.0
2008-07-10 09:50:00,20.25,20.29,20.14,20.14,1194500.0,12.4966,12.5213,12.4287,12.4287,1194500.0
2008-07-10 09:55:00,20.14,20.16,19.96,19.99,917100.0,12.4287,12.441,12.3176,12.3361,917100.0
2008-07-10 10:00:00,19.99,20.04,19.98,19.99,1163800.0,12.3361,12.367,12.33,12.3361,1163800.0
2008-07-10 10:05:00,19.99,20.02,19.91,19.91,2172600.0,12.3361,12.3546,12.2868,12.2868,2172600.0
2008-07-10 10:10:00,19.9,19.97,19.88,19.92,1163300.0,12.2806,12.3238,12.2682,12.2929,1163300.0
2008-07-10 10:15:00,19.91,19.98,19.89,19.92,2031600.0,12.2868,12.33,12.2744,12.2929,2031600.0
2008-07-10 10:20:00,19.92,19.94,19.8,19.87,1510000.0,12.2929,12.3053,12.2189,12.2621,1510000.0
2008-07-10 10:25:00,19.87,19.88,19.81,19.87,1330000.0,12.2621,12.2682,12.225,12.2621,1330000.0
2008-07-10 10:30:00,19.87,19.94,19.82,19.87,1330700.0,12.2621,12.3053,12.2312,12.2621,1330700.0
2008-07-10 10:35:00,19.86,19.89,19.84,19.85,957000.0,12.2559,12.2744,12.2436,12.2497,957000.0
2008-07-10 10:40:00,19.85,19.86,19.81,19.85,1024200.0,12.2497,12.2559,12.225,12.2497,1024200.0
2008-07-10 10:45:00,19.84,19.86,19.81,19.83,1354700.0,12.2436,12.2559,12.225,12.2374,1354700.0
2008-07-10 10:50:00,19.83,19.85,19.81,19.83,677300.0,12.2374,12.2497,12.225,12.2374,677300.0
2008-07-10 10:55:00,19.84,19.85,19.81,19.83,1994400.0,12.2436,12.2497,12.225,12.2374,1994400.0
2008-07-10 11:00:00,19.84,19.86,19.78,19.83,1465000.0,12.2436,12.2559,12.2065,12.2374,1465000.0
2008-07-10 11:05:00,19.84,19.86,19.78,19.81,1332300.0,12.2436,12.2559,12.2065,12.225,1332300.0
2008-07-10 11:10:00,19.8,19.84,19.79,19.8,476800.0,12.2189,12.2436,12.2127,12.2189,476800.0
2008-07-10 11:15:00,19.81,19.83,19.78,19.79,665500.0,12.225,12.2374,12.2065,12.2127,665500.0
2008-07-10 11:20:00,19.8,19.83,19.78,19.8,1394500.0,12.2189,12.2374,12.2065,12.2189,1394500.0
2008-07-10 11:25:00,19.8,19.82,19.78,19.78,1052100.0,12.2189,12.2312,12.2065,12.2065,1052100.0
2008-07-10 11:30:00,19.78,19.85,19.76,19.82,1149500.0,12.2065,12.2497,12.1942,12.2312,1149500.0
2008-07-10 11:35:00,19.83,19.96,19.81,19.95,1407700.0,12.2374,12.3176,12.225,12.3114,1407700.0
2008-07-10 11:40:00,19.96,20.12,19.95,19.97,1631600.0,12.3176,12.4163,12.3114,12.3238,1631600.0
2008-07-10 11:45:00,19.96,20.05,19.95,19.99,777400.0,12.3176,12.3732,12.3114,12.3361,777400.0
2008-07-10 11:50:00,19.99,20.03,19.96,19.99,264100.0,12.3361,12.3608,12.3176,12.3361,264100.0
2008-07-10 11:55:00,19.99,20.02,19.96,20.02,354600.0,12.3361,12.3546,12.3176,12.3546,354600.0
2008-07-10 12:00:00,20.02,20.11,20.01,20.1,860100.0,12.3546,12.4102,12.3485,12.404,860100.0
2008-07-10 12:05:00,20.11,20.19,20.1,20.16,692000.0,12.4102,12.4595,12.404,12.441,692000.0
2008-07-10 12:10:00,20.15,20.21,20.13,20.21,1040800.0,12.4349,12.4719,12.4225,12.4719,1040800.0
2008-07-10 12:15:00,20.21,20.26,20.19,20.19,1352900.0,12.4719,12.5027,12.4595,12.4595,1352900.0
2008-07-10 12:20:00,20.18,20.19,20.11,20.11,687700.0,12.4534,12.4595,12.4102,12.4102,687700.0
2008-07-10 12:25:00,20.12,20.14,20.09,20.09,291200.0,12.4163,12.4287,12.3978,12.3978,291200.0
2008-07-10 12:30:00,20.1,20.1,20.06,20.06,339700.0,12.404,12.404,12.3793,12.3793,339700.0
2008-07-10 12:35:00,20.07,20.1,20.03,20.09,434500.0,12.3855,12.404,12.3608,12.3978,434500.0
2008-07-10 12:40:00,20.09,20.15,20.09,20.14,325500.0,12.3978,12.4349,12.3978,12.4287,325500.0
2008-07-10 12:45:00,20.14,20.17,20.12,20.15,292600.0,12.4287,12.4472,12.4163,12.4349,292600.0
2008-07-10 12:50:00,20.15,20.16,20.11,20.15,556500.0,12.4349,12.441,12.4102,12.4349,556500.0
2008-07-10 12:55:00,20.14,20.15,20.1,20.11,667400.0,12.4287,12.4349,12.404,12.4102,667400.0
2008-07-10 13:00:00,20.11,20.17,20.11,20.16,294700.0,12.4102,12.4472,12.4102,12.441,294700.0
2008-07-10 13:05:00,20.16,20.19,20.14,20.17,388400.0,12.441,12.4595,12.4287,12.4472,388400.0
2008-07-10 13:10:00,20.17,20.24,20.15,20.21,590000.0,12.4472,12.4904,12.4349,12.4719,590000.0
2008-07-10 13:15:00,20.21,20.25,20.18,20.21,338500.0,12.4719,12.4966,12.4534,12.4719,338500.0
2008-07-10 13:20:00,20.21,20.24,20.17,20.18,237500.0,12.4719,12.4904,12.4472,12.4534,237500.0
2008-07-10 13:25:00,20.17,20.23,20.13,20.22,428400.0,12.4472,12.4842,12.4225,12.4781,428400.0
2008-07-10 13:30:00,20.22,20.28,20.22,20.25,537800.0,12.4781,12.5151,12.4781,12.4966,537800.0
2008-07-10 13:35:00,20.25,20.27,20.23,20.25,834200.0,12.4966,12.5089,12.4842,12.4966,834200.0
2008-07-10 13:40:00,20.25,20.27,20.19,20.19,372900.0,12.4966,12.5089,12.4595,12.4595,372900.0
2008-07-10 13:45:00,20.19,20.25,20.19,20.25,275500.0,12.4595,12.4966,12.4595,12.4966,275500.0
2008-07-10 13:50:00,20.24,20.25,20.2,20.2,379500.0,12.4904,12.4966,12.4657,12.4657,379500.0
2008-07-10 13:55:00,20.2,20.24,20.15,20.16,310400.0,12.4657,12.4904,12.4349,12.441,310400.0
2008-07-10 14:00:00,20.15,20.19,20.13,20.13,491700.0,12.4349,12.4595,12.4225,12.4225,491700.0
2008-07-10 14:05:00,20.13,20.15,20.09,20.1,354200.0,12.4225,12.4349,12.3978,12.404,354200.0
2008-07-10 14:10:00,20.09,20.12,20.05,20.05,360600.0,12.3978,12.4163,12.3732,12.3732,360600.0
2008-07-10 14:15:00,20.05,20.06,19.98,19.99,481300.0,12.3732,12.3793,12.33,12.3361,481300.0
2008-07-10 14:20:00,19.98,20.03,19.97,19.99,678200.0,12.33,12.3608,12.3238,12.3361,678200.0
2008-07-10 14:25:00,19.98,19.99,19.85,19.88,1375300.0,12.33,12.3361,12.2497,12.2682,1375300.0
2008-07-10 14:30:00,19.88,19.94,19.87,19.9,819900.0,12.2682,12.3053,12.2621,12.2806,819900.0
2008-07-10 14:35:00,19.9,19.97,19.9,19.95,384700.0,12.2806,12.3238,12.2806,12.3114,384700.0
2008-07-10 14:40:00,19.94,19.97,19.82,19.82,715500.0,12.3053,12.3238,12.2312,12.2312,715500.0
2008-07-10 14:45:00,19.81,19.87,19.76,19.78,1445700.0,12.225,12.2621,12.1942,12.2065,1445700.0
2008-07-10 14:50:00,19.78,19.8,19.71,19.78,800600.0,12.2065,12.2189,12.1633,12.2065,800600.0
2008-07-10 14:55:00,19.78,19.81,19.75,19.77,468200.0,12.2065,12.225,12.188,12.2004,468200.0
2008-07-10 15:00:00,19.77,20.28,19.77,20.25,5103400.0,12.2004,12.5151,12.2004,12.4966,5103400.0
2008-07-10 15:05:00,20.24,20.33,20.07,20.32,3446100.0,12.4904,12.5459,12.3855,12.5398,3446100.0
2008-07-10 15:10:00,20.33,20.35,20.19,20.33,2694300.0,12.5459,12.5583,12.4595,12.5459,2694300.0
2008-07-10 15:15:00,20.33,20.37,20.2,20.22,1983900.0,12.5459,12.5706,12.4657,12.4781,1983900.0
2008-07-10 15:20:00,20.22,20.45,20.2,20.34,2562100.0,12.4781,12.62,12.4657,12.5521,2562100.0
2008-07-10 15:25:00,20.34,20.38,20.29,20.33,1076000.0,12.5521,12.5768,12.5213,12.5459,1076000.0
2008-07-10 15:30:00,20.32,20.42,20.31,20.36,1582700.0,12.5398,12.6015,12.5336,12.5645,1582700.0
2008-07-10 15:35:00,20.36,20.36,20.3,20.31,1353400.0,12.5645,12.5645,12.5274,12.5336,1353400.0
2008-07-10 15:40:00,20.31,20.38,20.3,20.35,1261600.0,12.5336,12.5768,12.5274,12.5583,1261600.0
2008-07-10 15:45:00,20.36,20.42,20.35,20.39,1769200.0,12.5645,12.6015,12.5583,12.583,1769200.0
2008-07-10 15:50:00,20.39,20.46,20.35,20.45,1805100.0,12.583,12.6262,12.5583,12.62,1805100.0
2008-07-10 15:55:00,20.45,20.77,20.42,20.68,6702900.0,12.62,12.8175,12.6015,12.7619,6702900.0
2008-07-11 09:30:00,20.28,20.5,20.08,20.1,2006700.0,12.5151,12.6509,12.3917,12.404,2006700.0
2008-07-11 09:35:00,20.09,20.33,19.99,20.3,1690500.0,12.3978,12.5459,12.3361,12.5274,1690500.0
2008-07-11 09:40:00,20.3,20.32,20.2,20.32,1114300.0,12.5274,12.5398,12.4657,12.5398,1114300.0
2008-07-11 09:45:00,20.32,20.41,20.26,20.37,872600.0,12.5398,12.5953,12.5027,12.5706,872600.0
2008-07-11 09:50:00,20.37,20.53,20.36,20.41,1810800.0,12.5706,12.6694,12.5645,12.5953,1810800.0
2008-07-11 09:55:00,20.41,20.48,20.38,20.43,1989700.0,12.5953,12.6385,12.5768,12.6077,1989700.0
2008-07-11 10:00:00,20.42,20.57,20.38,20.55,2188600.0,12.6015,12.6941,12.5768,12.6817,2188600.0
2008-07-11 10:05:00,20.54,20.56,20.39,20.54,1175000.0,12.6755,12.6879,12.583,12.6755,1175000.0
2008-07-11 10:10:00,20.55,20.58,20.49,20.56,949800.0,12.6817,12.7002,12.6447,12.6879,949800.0
2008-07-11 10:15:00,20.56,20.66,20.48,20.54,1342500.0,12.6879,12.7496,12.6385,12.6755,1342500.0
2008-07-11 10:20:00,20.53,20.6,20.47,20.53,808800.0,12.6694,12.7126,12.6323,12.6694,808800.0
2008-07-11 10:25:00,20.54,20.58,20.25,20.41,1578800.0,12.6755,12.7002,12.4966,12.5953,1578800.0
2008-07-11 10:30:00,20.4,20.45,20.32,20.36,745200.0,12.5891,12.62,12.5398,12.5645,745200.0
2008-07-11 10:35:00,20.37,20.44,20.34,20.34,725400.0,12.5706,12.6138,12.5521,12.5521,725400.0
2008-07-11 10:40:00,20.34,20.39,20.32,20.36,567700.0,12.5521,12.583,12.5398,12.5645,567700.0
2008-07-11 10:45:00,20.36,20.41,20.33,20.41,391100.0,12.5645,12.5953,12.5459,12.5953,391100.0
2008-07-11 10:50:00,20.42,20.56,20.42,20.51,855800.0,12.6015,12.6879,12.6015,12.657,855800.0
2008-07-11 10:55:00,20.5,20.66,20.46,20.62,1022100.0,12.6509,12.7496,12.6262,12.7249,1022100.0
2008-07-11 11:00:00,20.61,20.64,20.43,20.43,706200.0,12.7187,12.7372,12.6077,12.6077,706200.0
2008-07-11 11:05:00,20.43,20.44,20.33,20.35,877500.0,12.6077,12.6138,12.5459,12.5583,877500.0
2008-07-11 11:10:00,20.35,20.45,20.35,20.38,691600.0,12.5583,12.62,12.5583,12.5768,691600.0
2008-07-11 11:15:00,20.38,20.42,20.34,20.39,468300.0,12.5768,12.6015,12.5521,12.583,468300.0
2008-07-11 11:20:00,20.4,20.4,20.33,20.35,682700.0,12.5891,12.5891,12.5459,12.5583,682700.0
2008-07-11 11:25:00,20.35,20.38,20.34,20.35,821100.0,12.5583,12.5768,12.5521,12.5583,821100.0
2008-07-11 11:30:00,20.34,20.35,20.25,20.35,892600.0,12.5521,12.5583,12.4966,12.5583,892600.0
2008-07-11 11:35:00,20.35,20.46,20.34,20.43,472300.0,12.5583,12.6262,12.5521,12.6077,472300.0
2008-07-11 11:40:00,20.44,20.48,20.38,20.47,498100.0,12.6138,12.6385,12.5768,12.6323,498100.0
2008-07-11 11:45:00,20.47,20.49,20.45,20.45,359100.0,12.6323,12.6447,12.62,12.62,359100.0
2008-07-11 11:50:00,20.46,20.47,20.41,20.41,364400.0,12.6262,12.6323,12.5953,12.5953,364400.0
2008-07-11 11:55:00,20.41,20.51,20.38,20.51,461100.0,12.5953,12.657,12.5768,12.657,461100.0
2008-07-11 12:00:00,20.5,20.52,20.44,20.48,332700.0,12.6509,12.6632,12.6138,12.6385,332700.0
2008-07-11 12:05:00,20.48,20.48,20.42,20.45,373500.0,12.6385,12.6385,12.6015,12.62,373500.0
2008-07-11 12:10:00,20.44,20.44,20.38,20.44,276700.0,12.6138,12.6138,12.5768,12.6138,276700.0
2008-07-11 12:15:00,20.43,20.47,20.42,20.44,298500.0,12.6077,12.6323,12.6015,12.6138,298500.0
2008-07-11 12:20:00,20.45,20.48,20.42,20.47,254600.0,12.62,12.6385,12.6015,12.6323,254600.0
2008-07-11 12:25:00,20.48,20.48,20.41,20.47,274800.0,12.6385,12.6385,12.5953,12.6323,274800.0
2008-07-11 12:30:00,20.46,20.46,20.4,20.41,255300.0,12.6262,12.6262,12.5891,12.5953,255300.0
2008-07-11 12:35:00,20.41,20.42,20.32,20.33,323900.0,12.5953,12.6015,12.5398,12.5459,323900.0
2008-07-11 12:40:00,20.32,20.4,20.3,20.37,495700.0,12.5398,12.5891,12.5274,12.5706,495700.0
2008-07-11 12:45:00,20.37,20.39,20.34,20.35,258000.0,12.5706,12.583,12.5521,12.5583,258000.0
2008-07-11 12:50:00,20.35,20.38,20.27,20.27,369100.0,12.5583,12.5768,12.5089,12.5089,369100.0
2008-07-11 12:55:00,20.27,20.27,20.15,20.2,921300.0,12.5089,12.5089,12.4349,12.4657,921300.0
2008-07-11 13:00:00,20.21,20.29,20.16,20.27,515500.0,12.4719,12.5213,12.441,12.5089,515500.0
2008-07-11 13:05:00,20.27,20.3,20.25,20.27,368000.0,12.5089,12.5274,12.4966,12.5089,368000.0
2008-07-11 13:10:00,20.27,20.3,20.2,20.25,648800.0,12.5089,12.5274,12.4657,12.4966,648800.0
2008-07-11 13:15:00,20.24,20.33,20.21,20.31,521000.0,12.4904,12.5459,12.4719,12.5336,521000.0
2008-07-11 13:20:00,20.31,20.33,20.25,20.27,339800.0,12.5336,12.5459,12.4966,12.5089,339800.0
2008-07-11 13:25:00,20.28,20.34,20.25,20.32,383700.0,12.5151,12.5521,12.4966,12.5398,383700.0
2008-07-11 13:30:00,20.32,20.38,20.31,20.34,337600.0,12.5398,12.5768,12.5336,12.5521,337600.0
2008-07-11 13:35:00,20.33,20.44,20.33,20.43,591300.0,12.5459,12.6138,12.5459,12.6077,591300.0
2008-07-11 13:40:00,20.43,20.47,20.4,20.42,694500.0,12.6077,12.6323,12.5891,12.6015,694500.0
2008-07-11 13:45:00,20.42,20.44,20.38,20.41,462900.0,12.6015,12.6138,12.5768,12.5953,462900.0
2008-07-11 13:50:00,20.41,20.43,20.38,20.41,512600.0,12.5953,12.6077,12.5768,12.5953,512600.0
2008-07-11 13:55:00,20.41,20.49,20.38,20.39,772200.0,12.5953,12.6447,12.5768,12.583,772200.0
2008-07-11 14:00:00,20.4,20.43,20.34,20.4,544800.0,12.5891,12.6077,12.5521,12.5891,544800.0
2008-07-11 14:05:00,20.4,20.51,20.4,20.43,899400.0,12.5891,12.657,12.5891,12.6077,899400.0
2008-07-11 14:10:00,20.43,20.49,20.37,20.49,716300.0,12.6077,12.6447,12.5706,12.6447,716300.0
2008-07-11 14:15:00,20.48,20.5,20.41,20.45,624500.0,12.6385,12.6509,12.5953,12.62,624500.0
2008-07-11 14:20:00,20.45,20.46,20.32,20.34,1069100.0,12.62,12.6262,12.5398,12.5521,1069100.0
2008-07-11 14:25:00,20.34,20.41,20.33,20.38,611600.0,12.5521,12.5953,12.5459,12.5768,611600.0
2008-07-11 14:30:00,20.39,20.43,20.35,20.35,761000.0,12.583,12.6077,12.5583,12.5583,761000.0
2008-07-11 14:35:00,20.36,20.45,20.34,20.41,585300.0,12.5645,12.62,12.5521,12.5953,585300.0
2008-07-11 14:40:00,20.42,20.55,20.39,20.55,626700.0,12.6015,12.6817,12.583,12.6817,626700.0
2008-07-11 14:45:00,20.55,20.7,20.51,20.7,1061300.0,12.6817,12.7743,12.657,12.7743,1061300.0
2008-07-11 14:50:00,20.7,20.82,20.64,20.71,1956700.0,12.7743,12.8483,12.7372,12.7804,1956700.0
2008-07-11 14:55:00,20.7,20.89,20.65,20.89,1396900.0,12.7743,12.8915,12.7434,12.8915,1396900.0
2008-07-11 15:00:00,20.89,21.18,20.84,21.15,3085800.0,12.8915,13.0705,12.8607,13.052,3085800.0
2008-07-11 15:05:00,21.15,21.16,20.88,20.9,1738600.0,13.052,13.0581,12.8854,12.8977,1738600.0
2008-07-11 15:10:00,20.9,20.97,20.79,20.83,965400.0,12.8977,12.9409,12.8298,12.8545,965400.0
2008-07-11 15:15:00,20.83,20.96,20.73,20.73,1260500.0,12.8545,12.9347,12.7928,12.7928,1260500.0
2008-07-11 15:20:00,20.73,20.78,20.67,20.71,1333400.0,12.7928,12.8236,12.7558,12.7804,1333400.0
2008-07-11 15:25:00,20.71,20.84,20.57,20.75,1181300.0,12.7804,12.8607,12.6941,12.8051,1181300.0
2008-07-11 15:30:00,20.76,20.77,20.59,20.61,1074900.0,12.8113,12.8175,12.7064,12.7187,1074900.0
2008-07-11 15:35:00,20.61,20.71,20.61,20.65,989400.0,12.7187,12.7804,12.7187,12.7434,989400.0
2008-07-11 15:40:00,20.66,20.66,20.57,20.61,868000.0,12.7496,12.7496,12.6941,12.7187,868000.0
2008-07-11 15:45:00,20.6,20.74,20.58,20.71,1263000.0,12.7126,12.799,12.7002,12.7804,1263000.0
2008-07-11 15:50:00,20.71,20.77,20.66,20.71,1385000.0,12.7804,12.8175,12.7496,12.7804,1385000.0
2008-07-11 15:55:00,20.71,20.75,20.61,20.65,1779500.0,12.7804,12.8051,12.7187,12.7434,1779500.0
2008-07-14 09:30:00,21.02,21.15,20.91,21.03,1761800.0,12.9718,13.052,12.9039,12.9779,1761800.0
2008-07-14 09:35:00,21.03,21.09,21.01,21.02,805000.0,12.9779,13.015,12.9656,12.9718,805000.0
2008-07-14 09:40:00,21.02,21.05,20.93,20.96,769900.0,12.9718,12.9903,12.9162,12.9347,769900.0
2008-07-14 09:45:00,20.96,20.96,20.82,20.85,802000.0,12.9347,12.9347,12.8483,12.8668,802000.0
2008-07-14 09:50:00,20.84,20.88,20.78,20.82,769800.0,12.8607,12.8854,12.8236,12.8483,769800.0
2008-07-14 09:55:00,20.82,20.92,20.77,20.84,776800.0,12.8483,12.91,12.8175,12.8607,776800.0
2008-07-14 10:00:00,20.84,20.85,20.67,20.7,894600.0,12.8607,12.8668,12.7558,12.7743,894600.0
2008-07-14 10:05:00,20.71,20.85,20.71,20.82,941700.0,12.7804,12.8668,12.7804,12.8483,941700.0
2008-07-14 10:10:00,20.83,20.85,20.67,20.85,799400.0,12.8545,12.8668,12.7558,12.8668,799400.0
2008-07-14 10:15:00,20.84,20.89,20.81,20.85,628500.0,12.8607,12.8915,12.8422,12.8668,628500.0
2008-07-14 10:20:00,20.85,20.89,20.6,20.6,1069600.0,12.8668,12.8915,12.7126,12.7126,1069600.0
2008-07-14 10:25:00,20.6,20.65,20.57,20.62,734100.0,12.7126,12.7434,12.6941,12.7249,734100.0
2008-07-14 10:30:00,20.63,20.79,20.62,20.66,700300.0,12.7311,12.8298,12.7249,12.7496,700300.0
2008-07-14 10:35:00,20.66,20.72,20.6,20.66,467500.0,12.7496,12.7866,12.7126,12.7496,467500.0
2008-07-14 10:40:00,20.67,20.73,20.62,20.69,585500.0,12.7558,12.7928,12.7249,12.7681,585500.0
2008-07-14 10:45:00,20.7,20.81,20.69,20.75,940900.0,12.7743,12.8422,12.7681,12.8051,940900.0
2008-07-14 10:50:00,20.75,20.82,20.73,20.81,424100.0,12.8051,12.8483,12.7928,12.8422,424100.0
2008-07-14 10:55:00,20.81,20.89,20.8,20.85,512500.0,12.8422,12.8915,12.836,12.8668,512500.0
2008-07-14 11:00:00,20.83,20.87,20.71,20.73,473300.0,12.8545,12.8792,12.7804,12.7928,473300.0
2008-07-14 11:05:00,20.74,20.78,20.7,20.7,317000.0,12.799,12.8236,12.7743,12.7743,317000.0
2008-07-14 11:10:00,20.7,20.73,20.64,20.73,365600.0,12.7743,12.7928,12.7372,12.7928,365600.0
2008-07-14 11:15:00,20.73,20.76,20.68,20.72,408600.0,12.7928,12.8113,12.7619,12.7866,408600.0
2008-07-14 11:20:00,20.71,20.72,20.61,20.62,306900.0,12.7804,12.7866,12.7187,12.7249,306900.0
2008-07-14 11:25:00,20.62,20.68,20.6,20.64,280400.0,12.7249,12.7619,12.7126,12.7372,280400.0
2008-07-14 11:30:00,20.64,20.64,20.57,20.59,360700.0,12.7372,12.7372,12.6941,12.7064,360700.0
2008-07-14 11:35:00,20.59,20.66,20.59,20.66,300100.0,12.7064,12.7496,12.7064,12.7496,300100.0
2008-07-14 11:40:00,20.66,20.71,20.63,20.68,323500.0,12.7496,12.7804,12.7311,12.7619,323500.0
2008-07-14 11:45:00,20.67,20.7,20.61,20.62,333300.0,12.7558,12.7743,12.7187,12.7249,333300.0
2008-07-14 11:50:00,20.63,20.63,20.51,20.51,468900.0,12.7311,12.7311,12.657,12.657,468900.0
2008-07-14 11:55:00,20.52,20.54,20.35,20.53,1103100.0,12.6632,12.6755,12.5583,12.6694,1103100.0
2008-07-14 12:00:00,20.53,20.62,20.47,20.53,846600.0,12.6694,12.7249,12.6323,12.6694,846600.0
2008-07-14 12:05:00,20.52,20.53,20.47,20.52,437000.0,12.6632,12.6694,12.6323,12.6632,437000.0
2008-07-14 12:10:00,20.52,20.53,20.47,20.47,454600.0,12.6632,12.6694,12.6323,12.6323,454600.0
2008-07-14 12:15:00,20.47,20.56,20.46,20.52,511400.0,12.6323,12.6879,12.6262,12.6632,511400.0
2008-07-14 12:20:00,20.51,20.51,20.43,20.44,372000.0,12.657,12.657,12.6077,12.6138,372000.0
2008-07-14 12:25:00,20.44,20.46,20.39,20.44,441000.0,12.6138,12.6262,12.583,12.6138,441000.0
2008-07-14 12:30:00,20.45,20.48,20.38,20.39,305000.0,12.62,12.6385,12.5768,12.583,305000.0
2008-07-14 12:35:00,20.38,20.38,20.32,20.38,742200.0,12.5768,12.5768,12.5398,12.5768,742200.0
2008-07-14 12:40:00,20.38,20.42,20.36,20.39,255200.0,12.5768,12.6015,12.5645,12.583,255200.0
2008-07-14 12:45:00,20.4,20.45,20.37,20.42,214300.0,12.5891,12.62,12.5706,12.6015,214300.0
2008-07-14 12:50:00,20.42,20.49,20.42,20.49,382600.0,12.6015,12.6447,12.6015,12.6447,382600.0
2008-07-14 12:55:00,20.48,20.5,20.37,20.41,309000.0,12.6385,12.6509,12.5706,12.5953,309000.0
2008-07-14 13:00:00,20.41,20.45,20.4,20.41,645800.0,12.5953,12.62,12.5891,12.5953,645800.0
2008-07-14 13:05:00,20.42,20.44,20.36,20.4,363700.0,12.6015,12.6138,12.5645,12.5891,363700.0
2008-07-14 13:10:00,20.4,20.42,20.33,20.33,639800.0,12.5891,12.6015,12.5459,12.5459,639800.0
2008-07-14 13:15:00,20.34,20.43,20.32,20.4,512100.0,12.5521,12.6077,12.5398,12.5891,512100.0
2008-07-14 13:20:00,20.41,20.45,20.39,20.45,499400.0,12.5953,12.62,12.583,12.62,499400.0
2008-07-14 13:25:00,20.45,20.45,20.41,20.42,249200.0,12.62,12.62,12.5953,12.6015,249200.0
2008-07-14 13:30:00,20.43,20.43,20.37,20.4,318500.0,12.6077,12.6077,12.5706,12.5891,318500.0
2008-07-14 13:35:00,20.4,20.45,20.39,20.45,218300.0,12.5891,12.62,12.583,12.62,218300.0
2008-07-14 13:40:00,20.45,20.6,20.45,20.58,572800.0,12.62,12.7126,12.62,12.7002,572800.0
2008-07-14 13:45:00,20.57,20.65,20.54,20.6,576700.0,12.6941,12.7434,12.6755,12.7126,576700.0
2008-07-14 13:50:00,20.6,20.6,20.5,20.5,434600.0,12.7126,12.7126,12.6509,12.6509,434600.0
2008-07-14 13:55:00,20.49,20.59,20.49,20.55,613300.0,12.6447,12.7064,12.6447,12.6817,613300.0
2008-07-14 14:00:00,20.56,20.57,20.53,20.55,265100.0,12.6879,12.6941,12.6694,12.6817,265100.0
2008-07-14 14:05:00,20.55,20.62,20.54,20.59,487400.0,12.6817,12.7249,12.6755,12.7064,487400.0
2008-07-14 14:10:00,20.6,20.64,20.59,20.59,493200.0,12.7126,12.7372,12.7064,12.7064,493200.0
2008-07-14 14:15:00,20.59,20.61,20.56,20.57,414900.0,12.7064,12.7187,12.6879,12.6941,414900.0
2008-07-14 14:20:00,20.56,20.59,20.55,20.57,212700.0,12.6879,12.7064,12.6817,12.6941,212700.0
2008-07-14 14:25:00,20.58,20.61,20.56,20.57,399100.0,12.7002,12.7187,12.6879,12.6941,399100.0
2008-07-14 14:30:00,20.57,20.66,20.57,20.66,332900.0,12.6941,12.7496,12.6941,12.7496,332900.0
2008-07-14 14:35:00,20.66,20.66,20.57,20.6,355500.0,12.7496,12.7496,12.6941,12.7126,355500.0
2008-07-14 14:40:00,20.59,20.63,20.57,20.6,785600.0,12.7064,12.7311,12.6941,12.7126,785600.0
2008-07-14 14:45:00,20.6,20.64,20.58,20.64,677000.0,12.7126,12.7372,12.7002,12.7372,677000.0
2008-07-14 14:50:00,20.64,20.64,20.54,20.57,491600.0,12.7372,12.7372,12.6755,12.6941,491600.0
2008-07-14 14:55:00,20.57,20.59,20.52,20.56,358400.0,12.6941,12.7064,12.6632,12.6879,358400.0
2008-07-14 15:00:00,20.56,20.58,20.53,20.53,225100.0,12.6879,12.7002,12.6694,12.6694,225100.0
2008-07-14 15:05:00,20.53,20.54,20.45,20.5,729300.0,12.6694,12.6755,12.62,12.6509,729300.0
2008-07-14 15:10:00,20.5,20.55,20.5,20.53,323300.0,12.6509,12.6817,12.6509,12.6694,323300.0
2008-07-14 15:15:00,20.52,20.57,20.52,20.54,312200.0,12.6632,12.6941,12.6632,12.6755,312200.0
2008-07-14 15:20:00,20.55,20.68,20.51,20.62,904500.0,12.6817,12.7619,12.657,12.7249,904500.0
2008-07-14 15:25:00,20.62,20.68,20.57,20.62,798300.0,12.7249,12.7619,12.6941,12.7249,798300.0
2008-07-14 15:30:00,20.62,20.75,20.6,20.75,1156800.0,12.7249,12.8051,12.7126,12.8051,1156800.0
2008-07-14 15:35:00,20.75,20.75,20.68,20.72,907500.0,12.8051,12.8051,12.7619,12.7866,907500.0
2008-07-14 15:40:00,20.72,20.72,20.59,20.65,1100200.0,12.7866,12.7866,12.7064,12.7434,1100200.0
2008-07-14 15:45:00,20.66,20.71,20.64,20.71,896600.0,12.7496,12.7804,12.7372,12.7804,896600.0
2008-07-14 15:50:00,20.7,20.7,20.56,20.59,1511800.0,12.7743,12.7743,12.6879,12.7064,1511800.0
2008-07-14 15:55:00,20.59,20.61,20.45,20.46,1536900.0,12.7064,12.7187,12.62,12.6262,1536900.0
2008-07-15 09:30:00,20.25,20.34,20.22,20.32,1506700.0,12.4966,12.5521,12.4781,12.5398,1506700.0
2008-07-15 09:35:00,20.31,20.55,20.3,20.49,1081400.0,12.5336,12.6817,12.5274,12.6447,1081400.0
2008-07-15 09:40:00,20.49,20.66,20.48,20.65,1285400.0,12.6447,12.7496,12.6385,12.7434,1285400.0
2008-07-15 09:45:00,20.64,20.87,20.63,20.67,1536300.0,12.7372,12.8792,12.7311,12.7558,1536300.0
2008-07-15 09:50:00,20.67,20.69,20.46,20.53,1470600.0,12.7558,12.7681,12.6262,12.6694,1470600.0
2008-07-15 09:55:00,20.53,20.59,20.45,20.49,1650200.0,12.6694,12.7064,12.62,12.6447,1650200.0
2008-07-15 10:00:00,20.49,20.51,20.25,20.36,2051800.0,12.6447,12.657,12.4966,12.5645,2051800.0
2008-07-15 10:05:00,20.36,20.43,20.26,20.37,1381900.0,12.5645,12.6077,12.5027,12.5706,1381900.0
2008-07-15 10:10:00,20.37,20.45,20.31,20.45,1313700.0,12.5706,12.62,12.5336,12.62,1313700.0
2008-07-15 10:15:00,20.45,20.51,20.38,20.47,759900.0,12.62,12.657,12.5768,12.6323,759900.0
2008-07-15 10:20:00,20.47,20.51,20.38,20.4,953000.0,12.6323,12.657,12.5768,12.5891,953000.0
2008-07-15 10:25:00,20.4,20.42,20.35,20.38,638900.0,12.5891,12.6015,12.5583,12.5768,638900.0
2008-07-15 10:30:00,20.38,20.41,20.3,20.31,913200.0,12.5768,12.5953,12.5274,12.5336,913200.0
2008-07-15 10:35:00,20.3,20.37,20.3,20.35,496700.0,12.5274,12.5706,12.5274,12.5583,496700.0
2008-07-15 10:40:00,20.36,20.4,20.31,20.39,1157500.0,12.5645,12.5891,12.5336,12.583,1157500.0
2008-07-15 10:45:00,20.39,20.4,20.31,20.35,680200.0,12.583,12.5891,12.5336,12.5583,680200.0
2008-07-15 10:50:00,20.35,20.45,20.33,20.4,1059100.0,12.5583,12.62,12.5459,12.5891,1059100.0
2008-07-15 10:55:00,20.4,20.42,20.35,20.38,603300.0,12.5891,12.6015,12.5583,12.5768,603300.0
2008-07-15 11:00:00,20.39,20.52,20.37,20.5,1322300.0,12.583,12.6632,12.5706,12.6509,1322300.0
2008-07-15 11:05:00,20.51,20.73,20.49,20.55,2219100.0,12.657,12.7928,12.6447,12.6817,2219100.0
2008-07-15 11:10:00,20.55,20.58,20.52,20.55,1184600.0,12.6817,12.7002,12.6632,12.6817,1184600.0
2008-07-15 11:15:00,20.55,20.68,20.55,20.67,633500.0,12.6817,12.7619,12.6817,12.7558,633500.0
2008-07-15 11:20:00,20.68,20.69,20.6,20.63,789900.0,12.7619,12.7681,12.7126,12.7311,789900.0
2008-07-15 11:25:00,20.63,20.8,20.58,20.6,975300.0,12.7311,12.836,12.7002,12.7126,975300.0
2008-07-15 11:30:00,20.59,20.62,20.53,20.55,592900.0,12.7064,12.7249,12.6694,12.6817,592900.0
2008-07-15 11:35:00,20.55,20.63,20.55,20.55,651700.0,12.6817,12.7311,12.6817,12.6817,651700.0
2008-07-15 11:40:00,20.56,20.62,20.55,20.56,437600.0,12.6879,12.7249,12.6817,12.6879,437600.0
2008-07-15 11:45:00,20.57,20.59,20.49,20.54,608900.0,12.6941,12.7064,12.6447,12.6755,608900.0
2008-07-15 11:50:00,20.54,20.67,20.54,20.67,651000.0,12.6755,12.7558,12.6755,12.7558,651000.0
2008-07-15 11:55:00,20.66,20.74,20.62,20.62,1205000.0,12.7496,12.799,12.7249,12.7249,1205000.0
2008-07-15 12:00:00,20.62,20.7,20.59,20.69,1360300.0,12.7249,12.7743,12.7064,12.7681,1360300.0
2008-07-15 12:05:00,20.68,20.72,20.56,20.59,1639200.0,12.7619,12.7866,12.6879,12.7064,1639200.0
2008-07-15 12:10:00,20.59,20.64,20.55,20.6,1393900.0,12.7064,12.7372,12.6817,12.7126,1393900.0
2008-07-15 12:15:00,20.61,20.67,20.54,20.64,905700.0,12.7187,12.7558,12.6755,12.7372,905700.0
2008-07-15 12:20:00,20.64,20.71,20.63,20.66,855500.0,12.7372,12.7804,12.7311,12.7496,855500.0
2008-07-15 12:25:00,20.66,20.66,20.6,20.64,527000.0,12.7496,12.7496,12.7126,12.7372,527000.0
2008-07-15 12:30:00,20.64,20.69,20.61,20.66,1073500.0,12.7372,12.7681,12.7187,12.7496,1073500.0
2008-07-15 12:35:00,20.66,20.7,20.55,20.67,978400.0,12.7496,12.7743,12.6817,12.7558,978400.0
2008-07-15 12:40:00,20.68,20.72,20.63,20.66,617800.0,12.7619,12.7866,12.7311,12.7496,617800.0
2008-07-15 12:45:00,20.66,20.67,20.56,20.56,559300.0,12.7496,12.7558,12.6879,12.6879,559300.0
2008-07-15 12:50:00,20.57,20.65,20.57,20.61,329900.0,12.6941,12.7434,12.6941,12.7187,329900.0
2008-07-15 12:55:00,20.62,20.67,20.6,20.65,717800.0,12.7249,12.7558,12.7126,12.7434,717800.0
2008-07-15 13:00:00,20.64,20.76,20.64,20.69,1229000.0,12.7372,12.8113,12.7372,12.7681,1229000.0
2008-07-15 13:05:00,20.7,20.75,20.68,20.74,915600.0,12.7743,12.8051,12.7619,12.799,915600.0
2008-07-15 13:10:00,20.74,20.75,20.66,20.71,554300.0,12.799,12.8051,12.7496,12.7804,554300.0
2008-07-15 13:15:00,20.7,20.71,20.6,20.62,504200.0,12.7743,12.7804,12.7126,12.7249,504200.0
2008-07-15 13:20:00,20.62,20.65,20.53,20.65,572800.0,12.7249,12.7434,12.6694,12.7434,572800.0
2008-07-15 13:25:00,20.64,20.64,20.53,20.6,615900.0,12.7372,12.7372,12.6694,12.7126,615900.0
2008-07-15 13:30:00,20.61,20.71,20.57,20.64,1087900.0,12.7187,12.7804,12.6941,12.7372,1087900.0
2008-07-15 13:35:00,20.63,20.71,20.55,20.64,1129200.0,12.7311,12.7804,12.6817,12.7372,1129200.0
2008-07-15 13:40:00,20.65,20.69,20.64,20.68,370200.0,12.7434,12.7681,12.7372,12.7619,370200.0
2008-07-15 13:45:00,20.68,20.71,20.62,20.7,531700.0,12.7619,12.7804,12.7249,12.7743,531700.0
2008-07-15 13:50:00,20.7,20.76,20.7,20.74,841900.0,12.7743,12.8113,12.7743,12.799,841900.0
2008-07-15 13:55:00,20.74,20.76,20.67,20.72,588700.0,12.799,12.8113,12.7558,12.7866,588700.0
2008-07-15 14:00:00,20.71,20.77,20.67,20.71,721000.0,12.7804,12.8175,12.7558,12.7804,721000.0
2008-07-15 14:05:00,20.71,20.74,20.65,20.67,435900.0,12.7804,12.799,12.7434,12.7558,435900.0
2008-07-15 14:10:00,20.66,20.76,20.65,20.73,802000.0,12.7496,12.8113,12.7434,12.7928,802000.0
2008-07-15 14:15:00,20.73,20.87,20.73,20.84,1304900.0,12.7928,12.8792,12.7928,12.8607,1304900.0
2008-07-15 14:20:00,20.83,20.88,20.78,20.87,1126300.0,12.8545,12.8854,12.8236,12.8792,1126300.0
2008-07-15 14:25:00,20.87,20.96,20.85,20.95,1267900.0,12.8792,12.9347,12.8668,12.9286,1267900.0
2008-07-15 14:30:00,20.95,21.08,20.95,20.98,1571100.0,12.9286,13.0088,12.9286,12.9471,1571100.0
2008-07-15 14:35:00,20.98,21.01,20.95,20.96,935600.0,12.9471,12.9656,12.9286,12.9347,935600.0
2008-07-15 14:40:00,20.95,20.97,20.86,20.92,820800.0,12.9286,12.9409,12.873,12.91,820800.0
2008-07-15 14:45:00,20.91,20.94,20.88,20.91,405400.0,12.9039,12.9224,12.8854,12.9039,405400.0
2008-07-15 14:50:00,20.91,20.95,20.85,20.94,655600.0,12.9039,12.9286,12.8668,12.9224,655600.0
2008-07-15 14:55:00,20.95,21.04,20.93,20.98,671700.0,12.9286,12.9841,12.9162,12.9471,671700.0
2008-07-15 15:00:00,20.98,21.18,20.97,21.09,1232400.0,12.9471,13.0705,12.9409,13.015,1232400.0
2008-07-15 15:05:00,21.08,21.13,21.04,21.12,976500.0,13.0088,13.0396,12.9841,13.0335,976500.0
2008-07-15 15:10:00,21.11,21.16,21.04,21.07,1513600.0,13.0273,13.0581,12.9841,13.0026,1513600.0
2008-07-15 15:15:00,21.06,21.1,21.0,21.1,1014400.0,12.9964,13.0211,12.9594,13.0211,1014400.0
2008-07-15 15:20:00,21.1,21.12,21.03,21.05,1363400.0,13.0211,13.0335,12.9779,12.9903,1363400.0
2008-07-15 15:25:00,21.04,21.04,20.9,20.9,1755100.0,12.9841,12.9841,12.8977,12.8977,1755100.0
2008-07-15 15:30:00,20.89,20.97,20.78,20.85,1971100.0,12.8915,12.9409,12.8236,12.8668,1971100.0
2008-07-15 15:35:00,20.85,20.94,20.81,20.84,2069800.0,12.8668,12.9224,12.8422,12.8607,2069800.0
2008-07-15 15:40:00,20.85,20.86,20.77,20.79,1977500.0,12.8668,12.873,12.8175,12.8298,1977500.0
2008-07-15 15:45:00,20.8,20.87,20.77,20.78,2436000.0,12.836,12.8792,12.8175,12.8236,2436000.0
2008-07-15 15:50:00,20.79,20.83,20.75,20.78,3015700.0,12.8298,12.8545,12.8051,12.8236,3015700.0
2008-07-15 15:55:00,20.78,20.8,20.69,20.74,3584900.0,12.8236,12.836,12.7681,12.799,3584900.0
2008-07-16 09:30:00,21.01,21.03,20.77,20.79,2863600.0,12.9656,12.9779,12.8175,12.8298,2863600.0
2008-07-16 09:35:00,20.79,20.82,20.6,20.65,2717800.0,12.8298,12.8483,12.7126,12.7434,2717800.0
2008-07-16 09:40:00,20.65,20.66,20.23,20.27,3633400.0,12.7434,12.7496,12.4842,12.5089,3633400.0
2008-07-16 09:45:00,20.27,20.4,20.26,20.32,2421300.0,12.5089,12.5891,12.5027,12.5398,2421300.0
2008-07-16 09:50:00,20.32,20.64,20.31,20.59,2164800.0,12.5398,12.7372,12.5336,12.7064,2164800.0
2008-07-16 09:55:00,20.59,20.79,20.55,20.74,2172500.0,12.7064,12.8298,12.6817,12.799,2172500.0
2008-07-16 10:00:00,20.73,20.81,20.6,20.65,1811500.0,12.7928,12.8422,12.7126,12.7434,1811500.0
2008-07-16 10:05:00,20.64,20.64,20.52,20.6,1252300.0,12.7372,12.7372,12.6632,12.7126,1252300.0
2008-07-16 10:10:00,20.6,20.66,20.53,20.56,1367600.0,12.7126,12.7496,12.6694,12.6879,1367600.0
2008-07-16 10:15:00,20.55,20.57,20.42,20.43,1259400.0,12.6817,12.6941,12.6015,12.6077,1259400.0
2008-07-16 10:20:00,20.42,20.52,20.42,20.49,1002800.0,12.6015,12.6632,12.6015,12.6447,1002800.0
2008-07-16 10:25:00,20.48,20.5,20.44,20.45,652400.0,12.6385,12.6509,12.6138,12.62,652400.0
2008-07-16 10:30:00,20.45,20.53,20.44,20.48,1099900.0,12.62,12.6694,12.6138,12.6385,1099900.0
2008-07-16 10:35:00,20.48,20.79,20.48,20.78,2192000.0,12.6385,12.8298,12.6385,12.8236,2192000.0
2008-07-16 10:40:00,20.79,20.84,20.76,20.77,1995900.0,12.8298,12.8607,12.8113,12.8175,1995900.0
2008-07-16 10:45:00,20.78,20.8,20.69,20.7,1192600.0,12.8236,12.836,12.7681,12.7743,1192600.0
2008-07-16 10:50:00,20.7,20.77,20.67,20.72,830300.0,12.7743,12.8175,12.7558,12.7866,830300.0
2008-07-16 10:55:00,20.72,21.09,20.72,21.08,2199400.0,12.7866,13.015,12.7866,13.0088,2199400.0
2008-07-16 11:00:00,21.09,21.11,20.98,21.01,1426600.0,13.015,13.0273,12.9471,12.9656,1426600.0
2008-07-16 11:05:00,21.02,21.05,20.94,20.96,1275200.0,12.9718,12.9903,12.9224,12.9347,1275200.0
2008-07-16 11:10:00,20.95,21.15,20.94,21.15,1159200.0,12.9286,13.052,12.9224,13.052,1159200.0
2008-07-16 11:15:00,21.14,21.15,21.07,21.1,1066200.0,13.0458,13.052,13.0026,13.0211,1066200.0
2008-07-16 11:20:00,21.1,21.12,20.91,20.95,1260500.0,13.0211,13.0335,12.9039,12.9286,1260500.0
2008-07-16 11:25:00,20.94,21.1,20.94,21.06,844200.0,12.9224,13.0211,12.9224,12.9964,844200.0
2008-07-16 11:30:00,21.06,21.07,21.0,21.05,546000.0,12.9964,13.0026,12.9594,12.9903,546000.0
2008-07-16 11:35:00,21.05,21.05,20.89,20.9,636100.0,12.9903,12.9903,12.8915,12.8977,636100.0
2008-07-16 11:40:00,20.9,21.05,20.79,20.79,849100.0,12.8977,12.9903,12.8298,12.8298,849100.0
2008-07-16 11:45:00,20.79,20.84,20.76,20.84,761200.0,12.8298,12.8607,12.8113,12.8607,761200.0
2008-07-16 11:50:00,20.83,20.9,20.81,20.88,825500.0,12.8545,12.8977,12.8422,12.8854,825500.0
2008-07-16 11:55:00,20.87,20.94,20.86,20.87,473200.0,12.8792,12.9224,12.873,12.8792,473200.0
2008-07-16 12:00:00,20.87,20.88,20.84,20.85,331500.0,12.8792,12.8854,12.8607,12.8668,331500.0
2008-07-16 12:05:00,20.85,20.87,20.85,20.86,562900.0,12.8668,12.8792,12.8668,12.873,562900.0
2008-07-16 12:10:00,20.86,20.96,20.83,20.95,468700.0,12.873,12.9347,12.8545,12.9286,468700.0
2008-07-16 12:15:00,20.96,20.96,20.9,20.92,304800.0,12.9347,12.9347,12.8977,12.91,304800.0
2008-07-16 12:20:00,20.91,20.94,20.89,20.93,302700.0,12.9039,12.9224,12.8915,12.9162,302700.0
2008-07-16 12:25:00,20.94,20.99,20.92,20.96,443700.0,12.9224,12.9532,12.91,12.9347,443700.0
2008-07-16 12:30:00,20.96,20.97,20.92,20.95,325900.0,12.9347,12.9409,12.91,12.9286,325900.0
2008-07-16 12:35:00,20.95,20.97,20.93,20.95,455400.0,12.9286,12.9409,12.9162,12.9286,455400.0
2008-07-16 12:40:00,20.96,21.0,20.95,20.99,221400.0,12.9347,12.9594,12.9286,12.9532,221400.0
2008-07-16 12:45:00,20.98,21.02,20.98,20.99,676100.0,12.9471,12.9718,12.9471,12.9532,676100.0
2008-07-16 12:50:00,20.99,21.01,20.93,20.98,561700.0,12.9532,12.9656,12.9162,12.9471,561700.0
2008-07-16 12:55:00,20.98,21.03,20.96,21.02,345200.0,12.9471,12.9779,12.9347,12.9718,345200.0
2008-07-16 13:00:00,21.02,21.07,20.97,21.04,597700.0,12.9718,13.0026,12.9409,12.9841,597700.0
2008-07-16 13:05:00,21.05,21.06,20.98,20.99,282300.0,12.9903,12.9964,12.9471,12.9532,282300.0
2008-07-16 13:10:00,20.99,21.0,20.95,20.98,371200.0,12.9532,12.9594,12.9286,12.9471,371200.0
2008-07-16 13:15:00,20.98,21.01,20.96,20.96,317900.0,12.9471,12.9656,12.9347,12.9347,317900.0
2008-07-16 13:20:00,20.96,21.05,20.95,21.04,364200.0,12.9347,12.9903,12.9286,12.9841,364200.0
2008-07-16 13:25:00,21.03,21.04,20.94,20.96,600800.0,12.9779,12.9841,12.9224,12.9347,600800.0
2008-07-16 13:30:00,20.95,20.96,20.91,20.93,325700.0,12.9286,12.9347,12.9039,12.9162,325700.0
2008-07-16 13:35:00,20.93,20.94,20.84,20.84,348900.0,12.9162,12.9224,12.8607,12.8607,348900.0
2008-07-16 13:40:00,20.85,20.9,20.83,20.86,618600.0,12.8668,12.8977,12.8545,12.873,618600.0
2008-07-16 13:45:00,20.87,20.9,20.83,20.84,369300.0,12.8792,12.8977,12.8545,12.8607,369300.0
2008-07-16 13:50:00,20.84,20.9,20.84,20.9,265100.0,12.8607,12.8977,12.8607,12.8977,265100.0
2008-07-16 13:55:00,20.9,20.94,20.89,20.9,572700.0,12.8977,12.9224,12.8915,12.8977,572700.0
2008-07-16 14:00:00,20.9,20.96,20.84,20.92,846000.0,12.8977,12.9347,12.8607,12.91,846000.0
2008-07-16 14:05:00,20.92,20.93,20.83,20.88,616700.0,12.91,12.9162,12.8545,12.8854,616700.0
2008-07-16 14:10:00,20.87,20.96,20.87,20.94,767400.0,12.8792,12.9347,12.8792,12.9224,767400.0
2008-07-16 14:15:00,20.94,21.0,20.93,20.98,522000.0,12.9224,12.9594,12.9162,12.9471,522000.0
2008-07-16 14:20:00,20.97,20.98,20.91,20.98,576500.0,12.9409,12.9471,12.9039,12.9471,576500.0
2008-07-16 14:25:00,20.98,20.99,20.92,20.94,324300.0,12.9471,12.9532,12.91,12.9224,324300.0
2008-07-16 14:30:00,20.93,20.94,20.89,20.9,534900.0,12.9162,12.9224,12.8915,12.8977,534900.0
2008-07-16 14:35:00,20.9,20.97,20.89,20.94,640700.0,12.8977,12.9409,12.8915,12.9224,640700.0
2008-07-16 14:40:00,20.94,21.01,20.93,20.95,530100.0,12.9224,12.9656,12.9162,12.9286,530100.0
2008-07-16 14:45:00,20.95,20.98,20.9,20.97,461400.0,12.9286,12.9471,12.8977,12.9409,461400.0
2008-07-16 14:50:00,20.97,20.99,20.96,20.98,309600.0,12.9409,12.9532,12.9347,12.9471,309600.0
2008-07-16 14:55:00,20.98,21.0,20.94,20.97,509200.0,12.9471,12.9594,12.9224,12.9409,509200.0
2008-07-16 15:00:00,20.97,21.0,20.95,20.99,478600.0,12.9409,12.9594,12.9286,12.9532,478600.0
2008-07-16 15:05:00,20.98,20.99,20.94,20.95,469800.0,12.9471,12.9532,12.9224,12.9286,469800.0
2008-07-16 15:10:00,20.94,20.95,20.9,20.91,526400.0,12.9224,12.9286,12.8977,12.9039,526400.0
2008-07-16 15:15:00,20.91,20.95,20.9,20.93,476000.0,12.9039,12.9286,12.8977,12.9162,476000.0
2008-07-16 15:20:00,20.93,20.99,20.92,20.96,1021800.0,12.9162,12.9532,12.91,12.9347,1021800.0
2008-07-16 15:25:00,20.97,20.99,20.95,20.99,565800.0,12.9409,12.9532,12.9286,12.9532,565800.0
2008-07-16 15:30:00,20.99,20.99,20.9,20.96,917800.0,12.9532,12.9532,12.8977,12.9347,917800.0
2008-07-16 15:35:00,20.96,20.99,20.88,20.92,1131000.0,12.9347,12.9532,12.8854,12.91,1131000.0
2008-07-16 15:40:00,20.91,20.93,20.85,20.86,1617400.0,12.9039,12.9162,12.8668,12.873,1617400.0
2008-07-16 15:45:00,20.87,20.89,20.78,20.87,1540100.0,12.8792,12.8915,12.8236,12.8792,1540100.0
2008-07-16 15:50:00,20.86,20.87,20.81,20.82,1270000.0,12.873,12.8792,12.8422,12.8483,1270000.0
2008-07-16 15:55:00,20.81,20.93,20.81,20.92,1867300.0,12.8422,12.9162,12.8422,12.91,1867300.0
2008-07-17 09:30:00,21.24,21.36,21.18,21.36,1937300.0,13.1075,13.1816,13.0705,13.1816,1937300.0
2008-07-17 09:35:00,21.35,21.38,21.29,21.3,1410100.0,13.1754,13.1939,13.1384,13.1445,1410100.0
2008-07-17 09:40:00,21.3,21.4,21.3,21.4,891100.0,13.1445,13.2063,13.1445,13.2063,891100.0
2008-07-17 09:45:00,21.4,21.4,21.16,21.19,1503500.0,13.2063,13.2063,13.0581,13.0767,1503500.0
2008-07-17 09:50:00,21.2,21.24,21.08,21.09,1991300.0,13.0828,13.1075,13.0088,13.015,1991300.0
2008-07-17 09:55:00,21.08,21.2,21.07,21.13,1065100.0,13.0088,13.0828,13.0026,13.0396,1065100.0
2008-07-17 10:00:00,21.13,21.23,21.12,21.2,757400.0,13.0396,13.1013,13.0335,13.0828,757400.0
2008-07-17 10:05:00,21.2,21.2,21.06,21.11,1548400.0,13.0828,13.0828,12.9964,13.0273,1548400.0
2008-07-17 10:10:00,21.11,21.19,21.08,21.18,931900.0,13.0273,13.0767,13.0088,13.0705,931900.0
2008-07-17 10:15:00,21.18,21.3,21.17,21.3,832700.0,13.0705,13.1445,13.0643,13.1445,832700.0
2008-07-17 10:20:00,21.3,21.3,21.22,21.24,924400.0,13.1445,13.1445,13.0952,13.1075,924400.0
2008-07-17 10:25:00,21.25,21.28,21.18,21.22,778200.0,13.1137,13.1322,13.0705,13.0952,778200.0
2008-07-17 10:30:00,21.22,21.24,21.15,21.2,561200.0,13.0952,13.1075,13.052,13.0828,561200.0
2008-07-17 10:35:00,21.21,21.27,21.17,21.17,788200.0,13.089,13.126,13.0643,13.0643,788200.0
2008-07-17 10:40:00,21.18,21.21,21.11,21.16,815600.0,13.0705,13.089,13.0273,13.0581,815600.0
2008-07-17 10:45:00,21.16,21.23,21.14,21.2,615900.0,13.0581,13.1013,13.0458,13.0828,615900.0
2008-07-17 10:50:00,21.19,21.2,21.13,21.18,630800.0,13.0767,13.0828,13.0396,13.0705,630800.0
2008-07-17 10:55:00,21.17,21.2,21.13,21.17,614900.0,13.0643,13.0828,13.0396,13.0643,614900.0
2008-07-17 11:00:00,21.18,21.2,21.14,21.16,549500.0,13.0705,13.0828,13.0458,13.0581,549500.0
2008-07-17 11:05:00,21.16,21.18,21.09,21.12,827200.0,13.0581,13.0705,13.015,13.0335,827200.0
2008-07-17 11:10:00,21.12,21.16,21.06,21.1,1111500.0,13.0335,13.0581,12.9964,13.0211,1111500.0
2008-07-17 11:15:00,21.09,21.12,21.05,21.05,825500.0,13.015,13.0335,12.9903,12.9903,825500.0
2008-07-17 11:20:00,21.05,21.18,21.04,21.16,633500.0,12.9903,13.0705,12.9841,13.0581,633500.0
2008-07-17 11:25:00,21.16,21.23,21.15,21.2,1017200.0,13.0581,13.1013,13.052,13.0828,1017200.0
2008-07-17 11:30:00,21.2,21.22,21.17,21.2,552800.0,13.0828,13.0952,13.0643,13.0828,552800.0
2008-07-17 11:35:00,21.2,21.26,21.19,21.26,574400.0,13.0828,13.1199,13.0767,13.1199,574400.0
2008-07-17 11:40:00,21.26,21.3,21.24,21.29,662200.0,13.1199,13.1445,13.1075,13.1384,662200.0
2008-07-17 11:45:00,21.29,21.3,21.24,21.25,642300.0,13.1384,13.1445,13.1075,13.1137,642300.0
2008-07-17 11:50:00,21.24,21.28,21.22,21.24,497000.0,13.1075,13.1322,13.0952,13.1075,497000.0
2008-07-17 11:55:00,21.23,21.26,21.2,21.22,518000.0,13.1013,13.1199,13.0828,13.0952,518000.0
2008-07-17 12:00:00,21.21,21.22,21.18,21.19,520600.0,13.089,13.0952,13.0705,13.0767,520600.0
2008-07-17 12:05:00,21.18,21.23,21.18,21.22,539800.0,13.0705,13.1013,13.0705,13.0952,539800.0
2008-07-17 12:10:00,21.22,21.26,21.2,21.23,259400.0,13.0952,13.1199,13.0828,13.1013,259400.0
2008-07-17 12:15:00,21.23,21.24,21.17,21.22,176700.0,13.1013,13.1075,13.0643,13.0952,176700.0
2008-07-17 12:20:00,21.23,21.29,21.21,21.27,521100.0,13.1013,13.1384,13.089,13.126,521100.0
2008-07-17 12:25:00,21.27,21.35,21.26,21.33,934500.0,13.126,13.1754,13.1199,13.1631,934500.0
2008-07-17 12:30:00,21.33,21.41,21.32,21.39,1405700.0,13.1631,13.2124,13.1569,13.2001,1405700.0
2008-07-17 12:35:00,21.39,21.44,21.38,21.39,872200.0,13.2001,13.2309,13.1939,13.2001,872200.0
2008-07-17 12:40:00,21.39,21.46,21.39,21.41,1398400.0,13.2001,13.2433,13.2001,13.2124,1398400.0
2008-07-17 12:45:00,21.42,21.55,21.4,21.54,1276400.0,13.2186,13.2988,13.2063,13.2927,1276400.0
2008-07-17 12:50:00,21.53,21.69,21.53,21.66,2139700.0,13.2865,13.3852,13.2865,13.3667,2139700.0
2008-07-17 12:55:00,21.66,21.84,21.65,21.73,2384700.0,13.3667,13.4778,13.3605,13.4099,2384700.0
2008-07-17 13:00:00,21.73,21.86,21.68,21.85,1991500.0,13.4099,13.4901,13.379,13.484,1991500.0
2008-07-17 13:05:00,21.86,21.97,21.84,21.91,1906700.0,13.4901,13.558,13.4778,13.521,1906700.0
2008-07-17 13:10:00,21.91,21.98,21.84,21.96,1292900.0,13.521,13.5642,13.4778,13.5518,1292900.0
2008-07-17 13:15:00,21.96,22.07,21.87,21.99,2000200.0,13.5518,13.6197,13.4963,13.5704,2000200.0
2008-07-17 13:20:00,22.0,22.03,21.91,21.92,907400.0,13.5765,13.595,13.521,13.5272,907400.0
2008-07-17 13:25:00,21.92,21.98,21.87,21.92,1340900.0,13.5272,13.5642,13.4963,13.5272,1340900.0
2008-07-17 13:30:00,21.92,21.99,21.88,21.91,783000.0,13.5272,13.5704,13.5025,13.521,783000.0
2008-07-17 13:35:00,21.91,21.97,21.87,21.93,757600.0,13.521,13.558,13.4963,13.5333,757600.0
2008-07-17 13:40:00,21.92,22.0,21.89,21.95,1449300.0,13.5272,13.5765,13.5086,13.5457,1449300.0
2008-07-17 13:45:00,21.96,22.09,21.92,22.07,1339600.0,13.5518,13.6321,13.5272,13.6197,1339600.0
2008-07-17 13:50:00,22.06,22.08,22.01,22.02,635300.0,13.6136,13.6259,13.5827,13.5889,635300.0
2008-07-17 13:55:00,22.02,22.14,21.95,22.07,1616400.0,13.5889,13.6629,13.5457,13.6197,1616400.0
2008-07-17 14:00:00,22.06,22.2,22.06,22.18,1225000.0,13.6136,13.6999,13.6136,13.6876,1225000.0
2008-07-17 14:05:00,22.17,22.33,22.17,22.3,2328800.0,13.6814,13.7802,13.6814,13.7617,2328800.0
2008-07-17 14:10:00,22.3,22.36,22.24,22.33,1209600.0,13.7617,13.7987,13.7246,13.7802,1209600.0
2008-07-17 14:15:00,22.33,22.34,22.23,22.25,1004800.0,13.7802,13.7863,13.7185,13.7308,1004800.0
2008-07-17 14:20:00,22.25,22.32,22.23,22.23,1099600.0,13.7308,13.774,13.7185,13.7185,1099600.0
2008-07-17 14:25:00,22.23,22.4,22.23,22.39,1124600.0,13.7185,13.8234,13.7185,13.8172,1124600.0
2008-07-17 14:30:00,22.38,22.39,22.21,22.23,1569500.0,13.811,13.8172,13.7061,13.7185,1569500.0
2008-07-17 14:35:00,22.23,22.31,22.17,22.29,1592400.0,13.7185,13.7678,13.6814,13.7555,1592400.0
2008-07-17 14:40:00,22.29,22.31,22.2,22.26,1273000.0,13.7555,13.7678,13.6999,13.737,1273000.0
2008-07-17 14:45:00,22.26,22.3,22.2,22.25,1104500.0,13.737,13.7617,13.6999,13.7308,1104500.0
2008-07-17 14:50:00,22.25,22.36,22.25,22.35,805000.0,13.7308,13.7987,13.7308,13.7925,805000.0
2008-07-17 14:55:00,22.35,22.38,22.22,22.28,1109100.0,13.7925,13.811,13.7123,13.7493,1109100.0
2008-07-17 15:00:00,22.28,22.34,22.25,22.25,841400.0,13.7493,13.7863,13.7308,13.7308,841400.0
2008-07-17 15:05:00,22.26,22.3,22.2,22.2,698900.0,13.737,13.7617,13.6999,13.6999,698900.0
2008-07-17 15:10:00,22.2,22.22,22.17,22.2,908200.0,13.6999,13.7123,13.6814,13.6999,908200.0
2008-07-17 15:15:00,22.2,22.27,22.17,22.26,942100.0,13.6999,13.7431,13.6814,13.737,942100.0
2008-07-17 15:20:00,22.25,22.27,22.22,22.24,466400.0,13.7308,13.7431,13.7123,13.7246,466400.0
2008-07-17 15:25:00,22.23,22.28,22.18,22.18,1298900.0,13.7185,13.7493,13.6876,13.6876,1298900.0
2008-07-17 15:30:00,22.18,22.21,22.07,22.12,1904400.0,13.6876,13.7061,13.6197,13.6506,1904400.0
2008-07-17 15:35:00,22.13,22.13,22.02,22.08,1353200.0,13.6568,13.6568,13.5889,13.6259,1353200.0
2008-07-17 15:40:00,22.08,22.17,22.02,22.17,1640300.0,13.6259,13.6814,13.5889,13.6814,1640300.0
2008-07-17 15:45:00,22.17,22.17,22.11,22.12,1153500.0,13.6814,13.6814,13.6444,13.6506,1153500.0
2008-07-17 15:50:00,22.13,22.13,22.02,22.02,2168000.0,13.6568,13.6568,13.5889,13.5889,2168000.0
2008-07-17 15:55:00,22.03,22.04,21.97,21.99,2452700.0,13.595,13.6012,13.558,13.5704,2452700.0
2008-07-18 09:30:00,21.88,21.94,21.54,21.7,8998900.0,13.5025,13.5395,13.2927,13.3914,8998900.0
2008-07-18 09:35:00,21.7,21.87,21.69,21.83,1159400.0,13.3914,13.4963,13.3852,13.4716,1159400.0
2008-07-18 09:40:00,21.83,21.85,21.74,21.77,584100.0,13.4716,13.484,13.4161,13.4346,584100.0
2008-07-18 09:45:00,21.77,21.77,21.67,21.7,845700.0,13.4346,13.4346,13.3729,13.3914,845700.0
2008-07-18 09:50:00,21.72,21.77,21.69,21.77,965100.0,13.4037,13.4346,13.3852,13.4346,965100.0
2008-07-18 09:55:00,21.77,21.91,21.74,21.88,1210800.0,13.4346,13.521,13.4161,13.5025,1210800.0
2008-07-18 10:00:00,21.88,21.89,21.72,21.73,876600.0,13.5025,13.5086,13.4037,13.4099,876600.0
2008-07-18 10:05:00,21.73,21.77,21.63,21.67,1445100.0,13.4099,13.4346,13.3482,13.3729,1445100.0
2008-07-18 10:10:00,21.68,21.73,21.65,21.66,1014700.0,13.379,13.4099,13.3605,13.3667,1014700.0
2008-07-18 10:15:00,21.66,21.69,21.64,21.67,968100.0,13.3667,13.3852,13.3544,13.3729,968100.0
2008-07-18 10:20:00,21.66,21.67,21.62,21.62,743900.0,13.3667,13.3729,13.342,13.342,743900.0
2008-07-18 10:25:00,21.63,21.68,21.58,21.63,1073500.0,13.3482,13.379,13.3173,13.3482,1073500.0
2008-07-18 10:30:00,21.64,21.65,21.56,21.61,802100.0,13.3544,13.3605,13.305,13.3359,802100.0
2008-07-18 10:35:00,21.61,21.63,21.51,21.52,990500.0,13.3359,13.3482,13.2741,13.2803,990500.0
2008-07-18 10:40:00,21.52,21.61,21.47,21.61,1294800.0,13.2803,13.3359,13.2495,13.3359,1294800.0
2008-07-18 10:45:00,21.61,21.78,21.57,21.78,1041100.0,13.3359,13.4408,13.3112,13.4408,1041100.0
2008-07-18 10:50:00,21.77,21.8,21.72,21.77,909400.0,13.4346,13.4531,13.4037,13.4346,909400.0
2008-07-18 10:55:00,21.78,21.87,21.76,21.81,546800.0,13.4408,13.4963,13.4284,13.4593,546800.0
2008-07-18 11:00:00,21.81,21.85,21.74,21.74,547500.0,13.4593,13.484,13.4161,13.4161,547500.0
2008-07-18 11:05:00,21.74,21.88,21.74,21.8,500300.0,13.4161,13.5025,13.4161,13.4531,500300.0
2008-07-18 11:10:00,21.8,21.97,21.8,21.96,811800.0,13.4531,13.558,13.4531,13.5518,811800.0
2008-07-18 11:15:00,21.96,22.07,21.89,22.01,962400.0,13.5518,13.6197,13.5086,13.5827,962400.0
2008-07-18 11:20:00,22.01,22.06,21.98,22.02,466800.0,13.5827,13.6136,13.5642,13.5889,466800.0
2008-07-18 11:25:00,22.02,22.05,21.98,22.0,352100.0,13.5889,13.6074,13.5642,13.5765,352100.0
2008-07-18 11:30:00,22.01,22.08,22.0,22.04,418200.0,13.5827,13.6259,13.5765,13.6012,418200.0
2008-07-18 11:35:00,22.03,22.09,22.01,22.06,413600.0,13.595,13.6321,13.5827,13.6136,413600.0
2008-07-18 11:40:00,22.06,22.16,22.06,22.15,517400.0,13.6136,13.6753,13.6136,13.6691,517400.0
2008-07-18 11:45:00,22.15,22.17,22.12,22.12,347500.0,13.6691,13.6814,13.6506,13.6506,347500.0
2008-07-18 11:50:00,22.12,22.14,22.1,22.14,243500.0,13.6506,13.6629,13.6382,13.6629,243500.0
2008-07-18 11:55:00,22.14,22.15,22.07,22.07,239800.0,13.6629,13.6691,13.6197,13.6197,239800.0
2008-07-18 12:00:00,22.07,22.12,22.07,22.1,233000.0,13.6197,13.6506,13.6197,13.6382,233000.0
2008-07-18 12:05:00,22.09,22.12,22.05,22.06,281900.0,13.6321,13.6506,13.6074,13.6136,281900.0
2008-07-18 12:10:00,22.05,22.06,21.96,21.99,344600.0,13.6074,13.6136,13.5518,13.5704,344600.0
2008-07-18 12:15:00,22.0,22.0,21.89,21.92,475000.0,13.5765,13.5765,13.5086,13.5272,475000.0
2008-07-18 12:20:00,21.92,22.01,21.92,22.0,266500.0,13.5272,13.5827,13.5272,13.5765,266500.0
2008-07-18 12:25:00,22.01,22.02,21.98,21.99,184700.0,13.5827,13.5889,13.5642,13.5704,184700.0
2008-07-18 12:30:00,21.99,21.99,21.92,21.94,559800.0,13.5704,13.5704,13.5272,13.5395,559800.0
2008-07-18 12:35:00,21.94,22.0,21.93,21.96,409500.0,13.5395,13.5765,13.5333,13.5518,409500.0
2008-07-18 12:40:00,21.96,21.99,21.95,21.97,208400.0,13.5518,13.5704,13.5457,13.558,208400.0
2008-07-18 12:45:00,21.97,21.98,21.93,21.94,287600.0,13.558,13.5642,13.5333,13.5395,287600.0
2008-07-18 12:50:00,21.94,21.96,21.92,21.92,264100.0,13.5395,13.5518,13.5272,13.5272,264100.0
2008-07-18 12:55:00,21.92,21.94,21.87,21.88,313000.0,13.5272,13.5395,13.4963,13.5025,313000.0
2008-07-18 13:00:00,21.88,21.99,21.87,21.96,672600.0,13.5025,13.5704,13.4963,13.5518,672600.0
2008-07-18 13:05:00,21.95,21.96,21.91,21.91,290600.0,13.5457,13.5518,13.521,13.521,290600.0
2008-07-18 13:10:00,21.92,21.98,21.9,21.94,439300.0,13.5272,13.5642,13.5148,13.5395,439300.0
2008-07-18 13:15:00,21.94,22.01,21.93,21.97,317800.0,13.5395,13.5827,13.5333,13.558,317800.0
2008-07-18 13:20:00,21.97,22.0,21.95,21.99,187200.0,13.558,13.5765,13.5457,13.5704,187200.0
2008-07-18 13:25:00,21.99,22.02,21.92,21.98,411100.0,13.5704,13.5889,13.5272,13.5642,411100.0
2008-07-18 13:30:00,21.99,22.07,21.94,22.02,376400.0,13.5704,13.6197,13.5395,13.5889,376400.0
2008-07-18 13:35:00,22.02,22.04,21.98,21.98,224600.0,13.5889,13.6012,13.5642,13.5642,224600.0
2008-07-18 13:40:00,21.98,22.03,21.95,21.95,487900.0,13.5642,13.595,13.5457,13.5457,487900.0
2008-07-18 13:45:00,21.96,22.0,21.95,21.97,176400.0,13.5518,13.5765,13.5457,13.558,176400.0
2008-07-18 13:50:00,21.98,22.01,21.95,21.96,159800.0,13.5642,13.5827,13.5457,13.5518,159800.0
2008-07-18 13:55:00,21.97,22.0,21.92,21.92,307800.0,13.558,13.5765,13.5272,13.5272,307800.0
2008-07-18 14:00:00,21.93,21.94,21.88,21.93,470600.0,13.5333,13.5395,13.5025,13.5333,470600.0
2008-07-18 14:05:00,21.93,21.95,21.88,21.93,645300.0,13.5333,13.5457,13.5025,13.5333,645300.0
2008-07-18 14:10:00,21.93,21.95,21.89,21.95,368700.0,13.5333,13.5457,13.5086,13.5457,368700.0
2008-07-18 14:15:00,21.95,21.95,21.9,21.93,306600.0,13.5457,13.5457,13.5148,13.5333,306600.0
2008-07-18 14:20:00,21.94,22.0,21.93,21.97,524400.0,13.5395,13.5765,13.5333,13.558,524400.0
2008-07-18 14:25:00,21.98,21.99,21.96,21.98,228700.0,13.5642,13.5704,13.5518,13.5642,228700.0
2008-07-18 14:30:00,21.99,22.0,21.96,21.98,194300.0,13.5704,13.5765,13.5518,13.5642,194300.0
2008-07-18 14:35:00,21.98,22.0,21.97,21.97,275400.0,13.5642,13.5765,13.558,13.558,275400.0
2008-07-18 14:40:00,21.98,21.99,21.96,21.99,134600.0,13.5642,13.5704,13.5518,13.5704,134600.0
2008-07-18 14:45:00,21.99,22.02,21.96,22.01,458400.0,13.5704,13.5889,13.5518,13.5827,458400.0
2008-07-18 14:50:00,22.0,22.02,21.94,21.99,609700.0,13.5765,13.5889,13.5395,13.5704,609700.0
2008-07-18 14:55:00,21.99,22.03,21.96,22.0,360800.0,13.5704,13.595,13.5518,13.5765,360800.0
2008-07-18 15:00:00,22.0,22.02,21.96,22.02,217100.0,13.5765,13.5889,13.5518,13.5889,217100.0
2008-07-18 15:05:00,22.02,22.07,22.01,22.05,291300.0,13.5889,13.6197,13.5827,13.6074,291300.0
2008-07-18 15:10:00,22.04,22.08,22.01,22.04,405700.0,13.6012,13.6259,13.5827,13.6012,405700.0
2008-07-18 15:15:00,22.04,22.08,22.01,22.03,411600.0,13.6012,13.6259,13.5827,13.595,411600.0
2008-07-18 15:20:00,22.04,22.1,22.03,22.07,587500.0,13.6012,13.6382,13.595,13.6197,587500.0
2008-07-18 15:25:00,22.07,22.09,22.05,22.07,235200.0,13.6197,13.6321,13.6074,13.6197,235200.0
2008-07-18 15:30:00,22.07,22.13,22.06,22.1,611200.0,13.6197,13.6568,13.6136,13.6382,611200.0
2008-07-18 15:35:00,22.1,22.11,22.05,22.07,396300.0,13.6382,13.6444,13.6074,13.6197,396300.0
2008-07-18 15:40:00,22.07,22.11,22.05,22.06,701700.0,13.6197,13.6444,13.6074,13.6136,701700.0
2008-07-18 15:45:00,22.06,22.08,22.03,22.07,689500.0,13.6136,13.6259,13.595,13.6197,689500.0
2008-07-18 15:50:00,22.07,22.08,22.02,22.05,964600.0,13.6197,13.6259,13.5889,13.6074,964600.0
2008-07-18 15:55:00,22.04,22.15,22.04,22.12,1441200.0,13.6012,13.6691,13.6012,13.6506,1441200.0
2008-07-21 09:30:00,22.19,22.23,22.12,22.13,906300.0,13.6938,13.7185,13.6506,13.6568,906300.0
2008-07-21 09:35:00,22.13,22.18,22.11,22.13,672000.0,13.6568,13.6876,13.6444,13.6568,672000.0
2008-07-21 09:40:00,22.14,22.16,22.1,22.11,567200.0,13.6629,13.6753,13.6382,13.6444,567200.0
2008-07-21 09:45:00,22.11,22.17,22.1,22.14,437500.0,13.6444,13.6814,13.6382,13.6629,437500.0
2008-07-21 09:50:00,22.14,22.21,22.12,22.19,621100.0,13.6629,13.7061,13.6506,13.6938,621100.0
2008-07-21 09:55:00,22.19,22.23,22.18,22.19,556300.0,13.6938,13.7185,13.6876,13.6938,556300.0
2008-07-21 10:00:00,22.19,22.25,22.14,22.18,781100.0,13.6938,13.7308,13.6629,13.6876,781100.0
2008-07-21 10:05:00,22.18,22.18,22.05,22.1,1017300.0,13.6876,13.6876,13.6074,13.6382,1017300.0
2008-07-21 10:10:00,22.1,22.17,22.06,22.17,883500.0,13.6382,13.6814,13.6136,13.6814,883500.0
2008-07-21 10:15:00,22.17,22.18,22.13,22.16,225700.0,13.6814,13.6876,13.6568,13.6753,225700.0
2008-07-21 10:20:00,22.16,22.16,22.07,22.07,432100.0,13.6753,13.6753,13.6197,13.6197,432100.0
2008-07-21 10:25:00,22.08,22.11,22.06,22.09,695800.0,13.6259,13.6444,13.6136,13.6321,695800.0
2008-07-21 10:30:00,22.08,22.11,22.07,22.08,356300.0,13.6259,13.6444,13.6197,13.6259,356300.0
2008-07-21 10:35:00,22.08,22.13,22.08,22.1,607200.0,13.6259,13.6568,13.6259,13.6382,607200.0
2008-07-21 10:40:00,22.11,22.13,22.08,22.08,708700.0,13.6444,13.6568,13.6259,13.6259,708700.0
2008-07-21 10:45:00,22.08,22.13,22.07,22.13,495300.0,13.6259,13.6568,13.6197,13.6568,495300.0
2008-07-21 10:50:00,22.12,22.13,22.05,22.1,550400.0,13.6506,13.6568,13.6074,13.6382,550400.0
2008-07-21 10:55:00,22.11,22.13,22.08,22.13,436400.0,13.6444,13.6568,13.6259,13.6568,436400.0
2008-07-21 11:00:00,22.13,22.13,22.07,22.11,557300.0,13.6568,13.6568,13.6197,13.6444,557300.0
2008-07-21 11:05:00,22.12,22.13,22.09,22.11,474600.0,13.6506,13.6568,13.6321,13.6444,474600.0
2008-07-21 11:10:00,22.11,22.13,22.08,22.09,252300.0,13.6444,13.6568,13.6259,13.6321,252300.0
2008-07-21 11:15:00,22.08,22.11,22.07,22.09,452400.0,13.6259,13.6444,13.6197,13.6321,452400.0
2008-07-21 11:20:00,22.09,22.13,22.08,22.13,369800.0,13.6321,13.6568,13.6259,13.6568,369800.0
2008-07-21 11:25:00,22.13,22.13,22.09,22.09,218400.0,13.6568,13.6568,13.6321,13.6321,218400.0
2008-07-21 11:30:00,22.09,22.11,22.06,22.09,370800.0,13.6321,13.6444,13.6136,13.6321,370800.0
2008-07-21 11:35:00,22.09,22.1,22.04,22.04,497500.0,13.6321,13.6382,13.6012,13.6012,497500.0
2008-07-21 11:40:00,22.05,22.08,22.0,22.03,1134700.0,13.6074,13.6259,13.5765,13.595,1134700.0
2008-07-21 11:45:00,22.03,22.05,21.99,22.04,993700.0,13.595,13.6074,13.5704,13.6012,993700.0
2008-07-21 11:50:00,22.05,22.05,21.95,21.96,492600.0,13.6074,13.6074,13.5457,13.5518,492600.0
2008-07-21 11:55:00,21.96,22.02,21.95,21.97,699700.0,13.5518,13.5889,13.5457,13.558,699700.0
2008-07-21 12:00:00,21.96,22.01,21.95,22.01,633500.0,13.5518,13.5827,13.5457,13.5827,633500.0
2008-07-21 12:05:00,22.0,22.02,21.99,22.0,541400.0,13.5765,13.5889,13.5704,13.5765,541400.0
2008-07-21 12:10:00,22.01,22.07,22.01,22.06,679200.0,13.5827,13.6197,13.5827,13.6136,679200.0
2008-07-21 12:15:00,22.05,22.07,22.01,22.02,675100.0,13.6074,13.6197,13.5827,13.5889,675100.0
2008-07-21 12:20:00,22.02,22.03,21.99,22.01,489900.0,13.5889,13.595,13.5704,13.5827,489900.0
2008-07-21 12:25:00,22.01,22.03,21.99,22.01,406700.0,13.5827,13.595,13.5704,13.5827,406700.0
2008-07-21 12:30:00,22.01,22.06,22.01,22.05,260600.0,13.5827,13.6136,13.5827,13.6074,260600.0
2008-07-21 12:35:00,22.04,22.06,22.0,22.0,133500.0,13.6012,13.6136,13.5765,13.5765,133500.0
2008-07-21 12:40:00,22.0,22.03,22.0,22.01,318800.0,13.5765,13.595,13.5765,13.5827,318800.0
2008-07-21 12:45:00,22.02,22.04,21.99,22.04,542700.0,13.5889,13.6012,13.5704,13.6012,542700.0
2008-07-21 12:50:00,22.04,22.05,22.03,22.04,261100.0,13.6012,13.6074,13.595,13.6012,261100.0
2008-07-21 12:55:00,22.03,22.06,22.03,22.04,281100.0,13.595,13.6136,13.595,13.6012,281100.0
2008-07-21 13:00:00,22.04,22.06,22.03,22.05,145600.0,13.6012,13.6136,13.595,13.6074,145600.0
2008-07-21 13:05:00,22.04,22.08,22.04,22.08,180600.0,13.6012,13.6259,13.6012,13.6259,180600.0
2008-07-21 13:10:00,22.08,22.09,22.03,22.06,237200.0,13.6259,13.6321,13.595,13.6136,237200.0
2008-07-21 13:15:00,22.06,22.1,22.05,22.08,261900.0,13.6136,13.6382,13.6074,13.6259,261900.0
2008-07-21 13:20:00,22.08,22.09,22.03,22.03,276300.0,13.6259,13.6321,13.595,13.595,276300.0
2008-07-21 13:25:00,22.03,22.08,22.03,22.03,530700.0,13.595,13.6259,13.595,13.595,530700.0
2008-07-21 13:30:00,22.03,22.06,22.02,22.05,204000.0,13.595,13.6136,13.5889,13.6074,204000.0
2008-07-21 13:35:00,22.05,22.09,22.05,22.06,201400.0,13.6074,13.6321,13.6074,13.6136,201400.0
2008-07-21 13:40:00,22.07,22.07,22.04,22.05,132000.0,13.6197,13.6197,13.6012,13.6074,132000.0
2008-07-21 13:45:00,22.04,22.05,22.03,22.04,181100.0,13.6012,13.6074,13.595,13.6012,181100.0
2008-07-21 13:50:00,22.03,22.08,22.03,22.04,521600.0,13.595,13.6259,13.595,13.6012,521600.0
2008-07-21 13:55:00,22.04,22.05,22.02,22.04,591100.0,13.6012,13.6074,13.5889,13.6012,591100.0
2008-07-21 14:00:00,22.04,22.07,22.02,22.03,651500.0,13.6012,13.6197,13.5889,13.595,651500.0
2008-07-21 14:05:00,22.04,22.08,22.03,22.08,512600.0,13.6012,13.6259,13.595,13.6259,512600.0
2008-07-21 14:10:00,22.08,22.09,22.03,22.04,491000.0,13.6259,13.6321,13.595,13.6012,491000.0
2008-07-21 14:15:00,22.04,22.06,22.02,22.04,168000.0,13.6012,13.6136,13.5889,13.6012,168000.0
2008-07-21 14:20:00,22.05,22.05,22.02,22.04,141500.0,13.6074,13.6074,13.5889,13.6012,141500.0
2008-07-21 14:25:00,22.03,22.09,22.02,22.03,1101800.0,13.595,13.6321,13.5889,13.595,1101800.0
2008-07-21 14:30:00,22.03,22.07,22.02,22.06,271500.0,13.595,13.6197,13.5889,13.6136,271500.0
2008-07-21 14:35:00,22.07,22.09,22.04,22.06,354800.0,13.6197,13.6321,13.6012,13.6136,354800.0
2008-07-21 14:40:00,22.07,22.07,22.02,22.02,364300.0,13.6197,13.6197,13.5889,13.5889,364300.0
2008-07-21 14:45:00,22.02,22.1,22.01,22.07,1020400.0,13.5889,13.6382,13.5827,13.6197,1020400.0
2008-07-21 14:50:00,22.07,22.07,22.05,22.05,377600.0,13.6197,13.6197,13.6074,13.6074,377600.0
2008-07-21 14:55:00,22.05,22.07,22.03,22.07,260800.0,13.6074,13.6197,13.595,13.6197,260800.0
2008-07-21 15:00:00,22.07,22.12,22.06,22.07,478400.0,13.6197,13.6506,13.6136,13.6197,478400.0
2008-07-21 15:05:00,22.08,22.08,22.02,22.06,401300.0,13.6259,13.6259,13.5889,13.6136,401300.0
2008-07-21 15:10:00,22.05,22.09,22.03,22.05,988800.0,13.6074,13.6321,13.595,13.6074,988800.0
2008-07-21 15:15:00,22.05,22.08,22.05,22.06,188000.0,13.6074,13.6259,13.6074,13.6136,188000.0
2008-07-21 15:20:00,22.05,22.1,22.05,22.07,404100.0,13.6074,13.6382,13.6074,13.6197,404100.0
2008-07-21 15:25:00,22.08,22.11,22.06,22.08,759800.0,13.6259,13.6444,13.6136,13.6259,759800.0
2008-07-21 15:30:00,22.07,22.1,22.06,22.09,594500.0,13.6197,13.6382,13.6136,13.6321,594500.0
2008-07-21 15:35:00,22.09,22.11,22.07,22.11,842700.0,13.6321,13.6444,13.6197,13.6444,842700.0
2008-07-21 15:40:00,22.11,22.15,22.07,22.1,1078700.0,13.6444,13.6691,13.6197,13.6382,1078700.0
2008-07-21 15:45:00,22.11,22.11,22.06,22.07,1106700.0,13.6444,13.6444,13.6136,13.6197,1106700.0
2008-07-21 15:50:00,22.07,22.11,22.06,22.08,1524400.0,13.6197,13.6444,13.6136,13.6259,1524400.0
2008-07-21 15:55:00,22.08,22.1,22.06,22.09,1170400.0,13.6259,13.6382,13.6136,13.6321,1170400.0
2008-07-22 09:30:00,21.74,22.0,21.63,21.77,1544600.0,13.4161,13.5765,13.3482,13.4346,1544600.0
2008-07-22 09:35:00,21.77,21.87,21.75,21.81,786600.0,13.4346,13.4963,13.4222,13.4593,786600.0
2008-07-22 09:40:00,21.8,21.83,21.73,21.83,1213800.0,13.4531,13.4716,13.4099,13.4716,1213800.0
2008-07-22 09:45:00,21.83,21.84,21.73,21.83,1174300.0,13.4716,13.4778,13.4099,13.4716,1174300.0
2008-07-22 09:50:00,21.83,21.9,21.8,21.88,1100000.0,13.4716,13.5148,13.4531,13.5025,1100000.0
2008-07-22 09:55:00,21.87,21.96,21.87,21.9,769300.0,13.4963,13.5518,13.4963,13.5148,769300.0
2008-07-22 10:00:00,21.89,22.04,21.86,21.99,1314100.0,13.5086,13.6012,13.4901,13.5704,1314100.0
2008-07-22 10:05:00,22.0,22.08,21.98,22.03,1052500.0,13.5765,13.6259,13.5642,13.595,1052500.0
2008-07-22 10:10:00,22.02,22.03,21.98,22.0,2041000.0,13.5889,13.595,13.5642,13.5765,2041000.0
2008-07-22 10:15:00,22.01,22.1,21.98,22.08,1196000.0,13.5827,13.6382,13.5642,13.6259,1196000.0
2008-07-22 10:20:00,22.08,22.12,22.05,22.07,857400.0,13.6259,13.6506,13.6074,13.6197,857400.0
2008-07-22 10:25:00,22.08,22.08,22.0,22.01,705600.0,13.6259,13.6259,13.5765,13.5827,705600.0
2008-07-22 10:30:00,22.01,22.04,21.88,21.9,785800.0,13.5827,13.6012,13.5025,13.5148,785800.0
2008-07-22 10:35:00,21.9,21.96,21.88,21.95,841700.0,13.5148,13.5518,13.5025,13.5457,841700.0
2008-07-22 10:40:00,21.95,21.97,21.92,21.96,435100.0,13.5457,13.558,13.5272,13.5518,435100.0
2008-07-22 10:45:00,21.96,21.97,21.9,21.95,358200.0,13.5518,13.558,13.5148,13.5457,358200.0
2008-07-22 10:50:00,21.95,21.96,21.89,21.9,407300.0,13.5457,13.5518,13.5086,13.5148,407300.0
2008-07-22 10:55:00,21.89,21.92,21.84,21.91,803200.0,13.5086,13.5272,13.4778,13.521,803200.0
2008-07-22 11:00:00,21.92,21.92,21.87,21.89,695400.0,13.5272,13.5272,13.4963,13.5086,695400.0
2008-07-22 11:05:00,21.9,21.98,21.89,21.96,968200.0,13.5148,13.5642,13.5086,13.5518,968200.0
2008-07-22 11:10:00,21.96,21.98,21.94,21.95,347600.0,13.5518,13.5642,13.5395,13.5457,347600.0
2008-07-22 11:15:00,21.96,22.03,21.95,21.96,842100.0,13.5518,13.595,13.5457,13.5518,842100.0
2008-07-22 11:20:00,21.97,22.08,21.94,22.04,1016900.0,13.558,13.6259,13.5395,13.6012,1016900.0
2008-07-22 11:25:00,22.04,22.06,22.02,22.04,569000.0,13.6012,13.6136,13.5889,13.6012,569000.0
2008-07-22 11:30:00,22.03,22.08,22.02,22.03,394400.0,13.595,13.6259,13.5889,13.595,394400.0
2008-07-22 11:35:00,22.04,22.06,22.02,22.04,611700.0,13.6012,13.6136,13.5889,13.6012,611700.0
2008-07-22 11:40:00,22.04,22.08,22.03,22.05,596600.0,13.6012,13.6259,13.595,13.6074,596600.0
2008-07-22 11:45:00,22.05,22.08,22.02,22.05,623100.0,13.6074,13.6259,13.5889,13.6074,623100.0
2008-07-22 11:50:00,22.05,22.06,21.98,21.99,584600.0,13.6074,13.6136,13.5642,13.5704,584600.0
2008-07-22 11:55:00,22.0,22.01,21.95,21.96,961600.0,13.5765,13.5827,13.5457,13.5518,961600.0
2008-07-22 12:00:00,21.95,21.99,21.95,21.97,242800.0,13.5457,13.5704,13.5457,13.558,242800.0
2008-07-22 12:05:00,21.98,22.02,21.96,22.02,208600.0,13.5642,13.5889,13.5518,13.5889,208600.0
2008-07-22 12:10:00,22.02,22.04,21.98,21.98,829500.0,13.5889,13.6012,13.5642,13.5642,829500.0
2008-07-22 12:15:00,21.99,22.02,21.97,22.0,264700.0,13.5704,13.5889,13.558,13.5765,264700.0
2008-07-22 12:20:00,22.01,22.02,21.99,22.01,155700.0,13.5827,13.5889,13.5704,13.5827,155700.0
2008-07-22 12:25:00,22.01,22.02,21.93,21.97,555300.0,13.5827,13.5889,13.5333,13.558,555300.0
2008-07-22 12:30:00,21.97,21.99,21.96,21.96,406200.0,13.558,13.5704,13.5518,13.5518,406200.0
2008-07-22 12:35:00,21.97,21.99,21.95,21.98,223800.0,13.558,13.5704,13.5457,13.5642,223800.0
2008-07-22 12:40:00,21.98,22.02,21.96,22.01,280600.0,13.5642,13.5889,13.5518,13.5827,280600.0
2008-07-22 12:45:00,22.01,22.03,22.0,22.0,242000.0,13.5827,13.595,13.5765,13.5765,242000.0
2008-07-22 12:50:00,22.01,22.04,21.97,22.03,519700.0,13.5827,13.6012,13.558,13.595,519700.0
2008-07-22 12:55:00,22.03,22.04,21.97,22.0,1233200.0,13.595,13.6012,13.558,13.5765,1233200.0
2008-07-22 13:00:00,22.01,22.01,21.9,21.9,1053600.0,13.5827,13.5827,13.5148,13.5148,1053600.0
2008-07-22 13:05:00,21.9,21.93,21.84,21.93,957700.0,13.5148,13.5333,13.4778,13.5333,957700.0
2008-07-22 13:10:00,21.94,21.96,21.92,21.93,839700.0,13.5395,13.5518,13.5272,13.5333,839700.0
2008-07-22 13:15:00,21.94,21.94,21.87,21.87,636200.0,13.5395,13.5395,13.4963,13.4963,636200.0
2008-07-22 13:20:00,21.88,21.9,21.84,21.86,1095400.0,13.5025,13.5148,13.4778,13.4901,1095400.0
2008-07-22 13:25:00,21.87,21.88,21.83,21.86,1502600.0,13.4963,13.5025,13.4716,13.4901,1502600.0
2008-07-22 13:30:00,21.87,21.9,21.84,21.88,841800.0,13.4963,13.5148,13.4778,13.5025,841800.0
2008-07-22 13:35:00,21.88,21.89,21.85,21.88,380200.0,13.5025,13.5086,13.484,13.5025,380200.0
2008-07-22 13:40:00,21.88,21.93,21.87,21.92,980100.0,13.5025,13.5333,13.4963,13.5272,980100.0
2008-07-22 13:45:00,21.93,21.95,21.92,21.94,336500.0,13.5333,13.5457,13.5272,13.5395,336500.0
2008-07-22 13:50:00,21.94,21.96,21.9,21.9,641700.0,13.5395,13.5518,13.5148,13.5148,641700.0
2008-07-22 13:55:00,21.9,21.94,21.87,21.88,282200.0,13.5148,13.5395,13.4963,13.5025,282200.0
2008-07-22 14:00:00,21.89,21.9,21.85,21.87,620900.0,13.5086,13.5148,13.484,13.4963,620900.0
2008-07-22 14:05:00,21.87,21.89,21.84,21.87,861900.0,13.4963,13.5086,13.4778,13.4963,861900.0
2008-07-22 14:10:00,21.88,21.89,21.78,21.81,855500.0,13.5025,13.5086,13.4408,13.4593,855500.0
2008-07-22 14:15:00,21.81,21.87,21.8,21.8,978700.0,13.4593,13.4963,13.4531,13.4531,978700.0
2008-07-22 14:20:00,21.81,21.83,21.76,21.8,706300.0,13.4593,13.4716,13.4284,13.4531,706300.0
2008-07-22 14:25:00,21.79,21.82,21.73,21.81,587800.0,13.4469,13.4654,13.4099,13.4593,587800.0
2008-07-22 14:30:00,21.81,21.84,21.75,21.77,1028300.0,13.4593,13.4778,13.4222,13.4346,1028300.0
2008-07-22 14:35:00,21.76,21.77,21.72,21.77,1508900.0,13.4284,13.4346,13.4037,13.4346,1508900.0
2008-07-22 14:40:00,21.77,21.85,21.75,21.85,829000.0,13.4346,13.484,13.4222,13.484,829000.0
2008-07-22 14:45:00,21.85,21.87,21.82,21.85,889000.0,13.484,13.4963,13.4654,13.484,889000.0
2008-07-22 14:50:00,21.84,21.87,21.84,21.87,449000.0,13.4778,13.4963,13.4778,13.4963,449000.0
2008-07-22 14:55:00,21.86,21.92,21.83,21.87,769400.0,13.4901,13.5272,13.4716,13.4963,769400.0
2008-07-22 15:00:00,21.87,21.9,21.86,21.86,403700.0,13.4963,13.5148,13.4901,13.4901,403700.0
2008-07-22 15:05:00,21.87,21.89,21.79,21.81,911700.0,13.4963,13.5086,13.4469,13.4593,911700.0
2008-07-22 15:10:00,21.81,21.93,21.81,21.88,1319800.0,13.4593,13.5333,13.4593,13.5025,1319800.0
2008-07-22 15:15:00,21.88,21.91,21.86,21.87,661800.0,13.5025,13.521,13.4901,13.4963,661800.0
2008-07-22 15:20:00,21.87,21.91,21.86,21.89,580900.0,13.4963,13.521,13.4901,13.5086,580900.0
2008-07-22 15:25:00,21.9,21.92,21.87,21.92,798800.0,13.5148,13.5272,13.4963,13.5272,798800.0
2008-07-22 15:30:00,21.91,21.93,21.9,21.92,829600.0,13.521,13.5333,13.5148,13.5272,829600.0
2008-07-22 15:35:00,21.92,21.96,21.9,21.96,1146900.0,13.5272,13.5518,13.5148,13.5518,1146900.0
2008-07-22 15:40:00,21.96,22.05,21.95,22.02,867400.0,13.5518,13.6074,13.5457,13.5889,867400.0
2008-07-22 15:45:00,22.02,22.06,22.0,22.04,724600.0,13.5889,13.6136,13.5765,13.6012,724600.0
2008-07-22 15:50:00,22.04,22.1,22.01,22.01,1691200.0,13.6012,13.6382,13.5827,13.5827,1691200.0
2008-07-22 15:55:00,22.02,22.08,22.01,22.08,1254300.0,13.5889,13.6259,13.5827,13.6259,1254300.0
2008-07-23 09:30:00,22.16,22.2,22.11,22.14,784500.0,13.6753,13.6999,13.6444,13.6629,784500.0
2008-07-23 09:35:00,22.14,22.14,22.02,22.09,850900.0,13.6629,13.6629,13.5889,13.6321,850900.0
2008-07-23 09:40:00,22.1,22.14,22.02,22.13,669200.0,13.6382,13.6629,13.5889,13.6568,669200.0
2008-07-23 09:45:00,22.12,22.24,22.12,22.18,880300.0,13.6506,13.7246,13.6506,13.6876,880300.0
2008-07-23 09:50:00,22.18,22.27,22.16,22.26,621000.0,13.6876,13.7431,13.6753,13.737,621000.0
2008-07-23 09:55:00,22.25,22.3,22.25,22.27,1026500.0,13.7308,13.7617,13.7308,13.7431,1026500.0
2008-07-23 10:00:00,22.28,22.31,22.23,22.26,737700.0,13.7493,13.7678,13.7185,13.737,737700.0
2008-07-23 10:05:00,22.27,22.32,22.25,22.27,740300.0,13.7431,13.774,13.7308,13.7431,740300.0
2008-07-23 10:10:00,22.27,22.3,22.25,22.27,374100.0,13.7431,13.7617,13.7308,13.7431,374100.0
2008-07-23 10:15:00,22.28,22.3,22.25,22.25,588700.0,13.7493,13.7617,13.7308,13.7308,588700.0
2008-07-23 10:20:00,22.26,22.45,22.25,22.41,1267200.0,13.737,13.8542,13.7308,13.8295,1267200.0
2008-07-23 10:25:00,22.44,22.53,22.4,22.51,1406600.0,13.8481,13.9036,13.8234,13.8913,1406600.0
2008-07-23 10:30:00,22.51,22.55,22.44,22.5,695200.0,13.8913,13.9159,13.8481,13.8851,695200.0
2008-07-23 10:35:00,22.5,22.61,22.45,22.56,1089400.0,13.8851,13.953,13.8542,13.9221,1089400.0
2008-07-23 10:40:00,22.57,22.62,22.53,22.53,589900.0,13.9283,13.9591,13.9036,13.9036,589900.0
2008-07-23 10:45:00,22.52,22.52,22.4,22.4,681800.0,13.8974,13.8974,13.8234,13.8234,681800.0
2008-07-23 10:50:00,22.4,22.48,22.39,22.47,519300.0,13.8234,13.8727,13.8172,13.8666,519300.0
2008-07-23 10:55:00,22.48,22.5,22.41,22.42,323800.0,13.8727,13.8851,13.8295,13.8357,323800.0
2008-07-23 11:00:00,22.42,22.43,22.34,22.4,424800.0,13.8357,13.8419,13.7863,13.8234,424800.0
2008-07-23 11:05:00,22.4,22.45,22.38,22.43,322900.0,13.8234,13.8542,13.811,13.8419,322900.0
2008-07-23 11:10:00,22.43,22.49,22.4,22.49,511600.0,13.8419,13.8789,13.8234,13.8789,511600.0
2008-07-23 11:15:00,22.49,22.51,22.42,22.44,407200.0,13.8789,13.8913,13.8357,13.8481,407200.0
2008-07-23 11:20:00,22.44,22.48,22.43,22.45,344900.0,13.8481,13.8727,13.8419,13.8542,344900.0
2008-07-23 11:25:00,22.45,22.45,22.41,22.42,329400.0,13.8542,13.8542,13.8295,13.8357,329400.0
2008-07-23 11:30:00,22.42,22.44,22.4,22.42,331600.0,13.8357,13.8481,13.8234,13.8357,331600.0
2008-07-23 11:35:00,22.41,22.42,22.38,22.39,304600.0,13.8295,13.8357,13.811,13.8172,304600.0
2008-07-23 11:40:00,22.4,22.4,22.36,22.36,219900.0,13.8234,13.8234,13.7987,13.7987,219900.0
2008-07-23 11:45:00,22.36,22.39,22.35,22.35,490300.0,13.7987,13.8172,13.7925,13.7925,490300.0
2008-07-23 11:50:00,22.35,22.36,22.28,22.32,756600.0,13.7925,13.7987,13.7493,13.774,756600.0
2008-07-23 11:55:00,22.32,22.33,22.25,22.26,483600.0,13.774,13.7802,13.7308,13.737,483600.0
2008-07-23 12:00:00,22.26,22.28,22.16,22.25,1028200.0,13.737,13.7493,13.6753,13.7308,1028200.0
2008-07-23 12:05:00,22.24,22.27,22.2,22.21,374000.0,13.7246,13.7431,13.6999,13.7061,374000.0
2008-07-23 12:10:00,22.21,22.26,22.1,22.12,751700.0,13.7061,13.737,13.6382,13.6506,751700.0
2008-07-23 12:15:00,22.12,22.15,22.07,22.1,1256200.0,13.6506,13.6691,13.6197,13.6382,1256200.0
2008-07-23 12:20:00,22.1,22.12,22.03,22.11,760100.0,13.6382,13.6506,13.595,13.6444,760100.0
2008-07-23 12:25:00,22.12,22.13,22.08,22.11,873400.0,13.6506,13.6568,13.6259,13.6444,873400.0
2008-07-23 12:30:00,22.11,22.11,22.04,22.08,792900.0,13.6444,13.6444,13.6012,13.6259,792900.0
2008-07-23 12:35:00,22.07,22.14,22.07,22.11,716900.0,13.6197,13.6629,13.6197,13.6444,716900.0
2008-07-23 12:40:00,22.11,22.12,22.08,22.1,423300.0,13.6444,13.6506,13.6259,13.6382,423300.0
2008-07-23 12:45:00,22.11,22.14,22.08,22.12,342300.0,13.6444,13.6629,13.6259,13.6506,342300.0
2008-07-23 12:50:00,22.13,22.18,22.11,22.15,603500.0,13.6568,13.6876,13.6444,13.6691,603500.0
2008-07-23 12:55:00,22.14,22.19,22.14,22.18,370000.0,13.6629,13.6938,13.6629,13.6876,370000.0
2008-07-23 13:00:00,22.19,22.21,22.15,22.16,316600.0,13.6938,13.7061,13.6691,13.6753,316600.0
2008-07-23 13:05:00,22.16,22.17,22.12,22.13,410000.0,13.6753,13.6814,13.6506,13.6568,410000.0
2008-07-23 13:10:00,22.13,22.22,22.13,22.19,374600.0,13.6568,13.7123,13.6568,13.6938,374600.0
2008-07-23 13:15:00,22.2,22.23,22.19,22.23,247600.0,13.6999,13.7185,13.6938,13.7185,247600.0
2008-07-23 13:20:00,22.23,22.23,22.14,22.16,485700.0,13.7185,13.7185,13.6629,13.6753,485700.0
2008-07-23 13:25:00,22.16,22.16,22.07,22.08,381300.0,13.6753,13.6753,13.6197,13.6259,381300.0
2008-07-23 13:30:00,22.09,22.12,22.06,22.08,476200.0,13.6321,13.6506,13.6136,13.6259,476200.0
2008-07-23 13:35:00,22.08,22.13,22.07,22.12,455000.0,13.6259,13.6568,13.6197,13.6506,455000.0
2008-07-23 13:40:00,22.13,22.23,22.11,22.2,666900.0,13.6568,13.7185,13.6444,13.6999,666900.0
2008-07-23 13:45:00,22.2,22.23,22.16,22.2,398000.0,13.6999,13.7185,13.6753,13.6999,398000.0
2008-07-23 13:50:00,22.19,22.2,22.12,22.13,472600.0,13.6938,13.6999,13.6506,13.6568,472600.0
2008-07-23 13:55:00,22.13,22.14,22.08,22.12,543000.0,13.6568,13.6629,13.6259,13.6506,543000.0
2008-07-23 14:00:00,22.11,22.19,22.1,22.18,438500.0,13.6444,13.6938,13.6382,13.6876,438500.0
2008-07-23 14:05:00,22.19,22.25,22.18,22.21,502200.0,13.6938,13.7308,13.6876,13.7061,502200.0
2008-07-23 14:10:00,22.21,22.22,22.16,22.19,289400.0,13.7061,13.7123,13.6753,13.6938,289400.0
2008-07-23 14:15:00,22.19,22.24,22.18,22.2,545500.0,13.6938,13.7246,13.6876,13.6999,545500.0
2008-07-23 14:20:00,22.21,22.25,22.19,22.23,487900.0,13.7061,13.7308,13.6938,13.7185,487900.0
2008-07-23 14:25:00,22.23,22.31,22.22,22.29,942000.0,13.7185,13.7678,13.7123,13.7555,942000.0
2008-07-23 14:30:00,22.29,22.31,22.26,22.3,626400.0,13.7555,13.7678,13.737,13.7617,626400.0
2008-07-23 14:35:00,22.29,22.3,22.18,22.22,675800.0,13.7555,13.7617,13.6876,13.7123,675800.0
2008-07-23 14:40:00,22.21,22.25,22.18,22.23,416400.0,13.7061,13.7308,13.6876,13.7185,416400.0
2008-07-23 14:45:00,22.23,22.27,22.22,22.24,449900.0,13.7185,13.7431,13.7123,13.7246,449900.0
2008-07-23 14:50:00,22.24,22.27,22.22,22.23,355100.0,13.7246,13.7431,13.7123,13.7185,355100.0
2008-07-23 14:55:00,22.24,22.25,22.21,22.24,274300.0,13.7246,13.7308,13.7061,13.7246,274300.0
2008-07-23 15:00:00,22.24,22.25,22.16,22.18,360300.0,13.7246,13.7308,13.6753,13.6876,360300.0
2008-07-23 15:05:00,22.18,22.22,22.17,22.19,361900.0,13.6876,13.7123,13.6814,13.6938,361900.0
2008-07-23 15:10:00,22.19,22.25,22.18,22.25,266500.0,13.6938,13.7308,13.6876,13.7308,266500.0
2008-07-23 15:15:00,22.25,22.25,22.18,22.24,381900.0,13.7308,13.7308,13.6876,13.7246,381900.0
2008-07-23 15:20:00,22.24,22.27,22.21,22.25,538400.0,13.7246,13.7431,13.7061,13.7308,538400.0
2008-07-23 15:25:00,22.26,22.27,22.21,22.22,375200.0,13.737,13.7431,13.7061,13.7123,375200.0
2008-07-23 15:30:00,22.22,22.26,22.21,22.23,787800.0,13.7123,13.737,13.7061,13.7185,787800.0
2008-07-23 15:35:00,22.24,22.24,22.18,22.19,703300.0,13.7246,13.7246,13.6876,13.6938,703300.0
2008-07-23 15:40:00,22.2,22.26,22.19,22.21,868900.0,13.6999,13.737,13.6938,13.7061,868900.0
2008-07-23 15:45:00,22.21,22.26,22.19,22.24,778700.0,13.7061,13.737,13.6938,13.7246,778700.0
2008-07-23 15:50:00,22.24,22.31,22.24,22.28,840700.0,13.7246,13.7678,13.7246,13.7493,840700.0
2008-07-23 15:55:00,22.27,22.3,22.25,22.3,1271600.0,13.7431,13.7617,13.7308,13.7617,1271600.0
2008-07-24 09:30:00,22.08,22.14,22.05,22.08,1062300.0,13.6259,13.6629,13.6074,13.6259,1062300.0
2008-07-24 09:35:00,22.08,22.09,22.0,22.01,493300.0,13.6259,13.6321,13.5765,13.5827,493300.0
2008-07-24 09:40:00,22.0,22.04,21.99,22.01,747200.0,13.5765,13.6012,13.5704,13.5827,747200.0
2008-07-24 09:45:00,22.01,22.03,21.93,21.94,592100.0,13.5827,13.595,13.5333,13.5395,592100.0
2008-07-24 09:50:00,21.95,21.98,21.91,21.95,547900.0,13.5457,13.5642,13.521,13.5457,547900.0
2008-07-24 09:55:00,21.95,21.97,21.9,21.96,727000.0,13.5457,13.558,13.5148,13.5518,727000.0
2008-07-24 10:00:00,21.96,21.96,21.81,21.84,1008500.0,13.5518,13.5518,13.4593,13.4778,1008500.0
2008-07-24 10:05:00,21.84,21.88,21.78,21.79,2095300.0,13.4778,13.5025,13.4408,13.4469,2095300.0
2008-07-24 10:10:00,21.79,21.82,21.76,21.81,2249800.0,13.4469,13.4654,13.4284,13.4593,2249800.0
2008-07-24 10:15:00,21.79,21.94,21.76,21.91,1383900.0,13.4469,13.5395,13.4284,13.521,1383900.0
2008-07-24 10:20:00,21.91,21.94,21.85,21.91,845900.0,13.521,13.5395,13.484,13.521,845900.0
2008-07-24 10:25:00,21.91,21.91,21.84,21.85,688700.0,13.521,13.521,13.4778,13.484,688700.0
2008-07-24 10:30:00,21.84,21.91,21.84,21.9,720200.0,13.4778,13.521,13.4778,13.5148,720200.0
2008-07-24 10:35:00,21.9,21.96,21.88,21.89,484600.0,13.5148,13.5518,13.5025,13.5086,484600.0
2008-07-24 10:40:00,21.89,21.92,21.85,21.86,242500.0,13.5086,13.5272,13.484,13.4901,242500.0
2008-07-24 10:45:00,21.86,21.88,21.82,21.82,549200.0,13.4901,13.5025,13.4654,13.4654,549200.0
2008-07-24 10:50:00,21.83,21.9,21.82,21.83,576700.0,13.4716,13.5148,13.4654,13.4716,576700.0
2008-07-24 10:55:00,21.84,21.84,21.78,21.78,936500.0,13.4778,13.4778,13.4408,13.4408,936500.0
2008-07-24 11:00:00,21.78,21.78,21.69,21.72,922700.0,13.4408,13.4408,13.3852,13.4037,922700.0
2008-07-24 11:05:00,21.72,21.75,21.7,21.73,611700.0,13.4037,13.4222,13.3914,13.4099,611700.0
2008-07-24 11:10:00,21.73,21.8,21.72,21.8,558000.0,13.4099,13.4531,13.4037,13.4531,558000.0
2008-07-24 11:15:00,21.8,21.81,21.73,21.79,366300.0,13.4531,13.4593,13.4099,13.4469,366300.0
2008-07-24 11:20:00,21.79,21.8,21.73,21.76,604800.0,13.4469,13.4531,13.4099,13.4284,604800.0
2008-07-24 11:25:00,21.75,21.78,21.74,21.76,363900.0,13.4222,13.4408,13.4161,13.4284,363900.0
2008-07-24 11:30:00,21.76,21.8,21.75,21.78,573700.0,13.4284,13.4531,13.4222,13.4408,573700.0
2008-07-24 11:35:00,21.78,21.82,21.76,21.81,568900.0,13.4408,13.4654,13.4284,13.4593,568900.0
2008-07-24 11:40:00,21.8,21.81,21.79,21.81,182200.0,13.4531,13.4593,13.4469,13.4593,182200.0
2008-07-24 11:45:00,21.81,21.85,21.8,21.83,927700.0,13.4593,13.484,13.4531,13.4716,927700.0
2008-07-24 11:50:00,21.83,21.84,21.78,21.79,336900.0,13.4716,13.4778,13.4408,13.4469,336900.0
2008-07-24 11:55:00,21.79,21.84,21.77,21.84,375300.0,13.4469,13.4778,13.4346,13.4778,375300.0
2008-07-24 12:00:00,21.85,21.85,21.73,21.76,376400.0,13.484,13.484,13.4099,13.4284,376400.0
2008-07-24 12:05:00,21.77,21.8,21.75,21.77,238600.0,13.4346,13.4531,13.4222,13.4346,238600.0
2008-07-24 12:10:00,21.77,21.78,21.75,21.75,97200.0,13.4346,13.4408,13.4222,13.4222,97200.0
2008-07-24 12:15:00,21.76,21.78,21.76,21.76,123700.0,13.4284,13.4408,13.4284,13.4284,123700.0
2008-07-24 12:20:00,21.77,21.78,21.75,21.76,303100.0,13.4346,13.4408,13.4222,13.4284,303100.0
2008-07-24 12:25:00,21.76,21.77,21.71,21.72,186300.0,13.4284,13.4346,13.3976,13.4037,186300.0
2008-07-24 12:30:00,21.72,21.77,21.71,21.77,250500.0,13.4037,13.4346,13.3976,13.4346,250500.0
2008-07-24 12:35:00,21.77,21.79,21.74,21.77,791700.0,13.4346,13.4469,13.4161,13.4346,791700.0
2008-07-24 12:40:00,21.76,21.77,21.74,21.74,291300.0,13.4284,13.4346,13.4161,13.4161,291300.0
2008-07-24 12:45:00,21.75,21.82,21.74,21.79,426300.0,13.4222,13.4654,13.4161,13.4469,426300.0
2008-07-24 12:50:00,21.79,21.8,21.77,21.78,165100.0,13.4469,13.4531,13.4346,13.4408,165100.0
2008-07-24 12:55:00,21.78,21.8,21.75,21.76,173100.0,13.4408,13.4531,13.4222,13.4284,173100.0
2008-07-24 13:00:00,21.76,21.78,21.73,21.77,764700.0,13.4284,13.4408,13.4099,13.4346,764700.0
2008-07-24 13:05:00,21.77,21.79,21.75,21.78,380700.0,13.4346,13.4469,13.4222,13.4408,380700.0
2008-07-24 13:10:00,21.78,21.8,21.76,21.76,465500.0,13.4408,13.4531,13.4284,13.4284,465500.0
2008-07-24 13:15:00,21.76,21.8,21.76,21.78,410800.0,13.4284,13.4531,13.4284,13.4408,410800.0
2008-07-24 13:20:00,21.77,21.8,21.77,21.79,269700.0,13.4346,13.4531,13.4346,13.4469,269700.0
2008-07-24 13:25:00,21.79,21.81,21.73,21.79,744400.0,13.4469,13.4593,13.4099,13.4469,744400.0
2008-07-24 13:30:00,21.79,21.83,21.76,21.76,550000.0,13.4469,13.4716,13.4284,13.4284,550000.0
2008-07-24 13:35:00,21.76,21.79,21.74,21.77,484700.0,13.4284,13.4469,13.4161,13.4346,484700.0
2008-07-24 13:40:00,21.77,21.78,21.73,21.74,250500.0,13.4346,13.4408,13.4099,13.4161,250500.0
2008-07-24 13:45:00,21.74,21.77,21.72,21.76,305200.0,13.4161,13.4346,13.4037,13.4284,305200.0
2008-07-24 13:50:00,21.76,21.78,21.74,21.77,255300.0,13.4284,13.4408,13.4161,13.4346,255300.0
2008-07-24 13:55:00,21.78,21.79,21.77,21.79,153100.0,13.4408,13.4469,13.4346,13.4469,153100.0
2008-07-24 14:00:00,21.79,21.81,21.76,21.81,438900.0,13.4469,13.4593,13.4284,13.4593,438900.0
2008-07-24 14:05:00,21.81,21.81,21.75,21.75,328500.0,13.4593,13.4593,13.4222,13.4222,328500.0
2008-07-24 14:10:00,21.75,21.8,21.75,21.79,911800.0,13.4222,13.4531,13.4222,13.4469,911800.0
2008-07-24 14:15:00,21.79,21.8,21.75,21.77,693200.0,13.4469,13.4531,13.4222,13.4346,693200.0
2008-07-24 14:20:00,21.77,21.8,21.74,21.8,522000.0,13.4346,13.4531,13.4161,13.4531,522000.0
2008-07-24 14:25:00,21.8,21.81,21.74,21.74,820800.0,13.4531,13.4593,13.4161,13.4161,820800.0
2008-07-24 14:30:00,21.74,21.77,21.74,21.74,1306500.0,13.4161,13.4346,13.4161,13.4161,1306500.0
2008-07-24 14:35:00,21.75,21.76,21.73,21.75,650600.0,13.4222,13.4284,13.4099,13.4222,650600.0
2008-07-24 14:40:00,21.75,21.76,21.7,21.74,706500.0,13.4222,13.4284,13.3914,13.4161,706500.0
2008-07-24 14:45:00,21.75,21.75,21.69,21.71,1116300.0,13.4222,13.4222,13.3852,13.3976,1116300.0
2008-07-24 14:50:00,21.7,21.75,21.7,21.73,742300.0,13.3914,13.4222,13.3914,13.4099,742300.0
2008-07-24 14:55:00,21.73,21.76,21.71,21.76,213800.0,13.4099,13.4284,13.3976,13.4284,213800.0
2008-07-24 15:00:00,21.76,21.78,21.75,21.77,443200.0,13.4284,13.4408,13.4222,13.4346,443200.0
2008-07-24 15:05:00,21.77,21.78,21.73,21.74,733900.0,13.4346,13.4408,13.4099,13.4161,733900.0
2008-07-24 15:10:00,21.74,21.78,21.73,21.77,1193800.0,13.4161,13.4408,13.4099,13.4346,1193800.0
2008-07-24 15:15:00,21.77,21.77,21.71,21.72,756500.0,13.4346,13.4346,13.3976,13.4037,756500.0
2008-07-24 15:20:00,21.72,21.73,21.69,21.69,1515200.0,13.4037,13.4099,13.3852,13.3852,1515200.0
2008-07-24 15:25:00,21.69,21.74,21.68,21.69,1285900.0,13.3852,13.4161,13.379,13.3852,1285900.0
2008-07-24 15:30:00,21.7,21.71,21.67,21.69,1244900.0,13.3914,13.3976,13.3729,13.3852,1244900.0
2008-07-24 15:35:00,21.7,21.71,21.66,21.69,1625600.0,13.3914,13.3976,13.3667,13.3852,1625600.0
2008-07-24 15:40:00,21.69,21.71,21.67,21.7,1106500.0,13.3852,13.3976,13.3729,13.3914,1106500.0
2008-07-24 15:45:00,21.69,21.73,21.62,21.7,3358200.0,13.3852,13.4099,13.342,13.3914,3358200.0
2008-07-24 15:50:00,21.71,21.71,21.67,21.7,1235800.0,13.3976,13.3976,13.3729,13.3914,1235800.0
2008-07-24 15:55:00,21.71,21.74,21.67,21.67,1904600.0,13.3976,13.4161,13.3729,13.3729,1904600.0
2008-07-25 09:30:00,21.8,21.8,21.7,21.77,731100.0,13.4531,13.4531,13.3914,13.4346,731100.0
2008-07-25 09:35:00,21.76,21.81,21.72,21.74,516100.0,13.4284,13.4593,13.4037,13.4161,516100.0
2008-07-25 09:40:00,21.73,21.74,21.65,21.66,396200.0,13.4099,13.4161,13.3605,13.3667,396200.0
2008-07-25 09:45:00,21.66,21.66,21.56,21.6,665100.0,13.3667,13.3667,13.305,13.3297,665100.0
2008-07-25 09:50:00,21.6,21.63,21.56,21.59,560100.0,13.3297,13.3482,13.305,13.3235,560100.0
2008-07-25 09:55:00,21.6,21.74,21.58,21.74,767800.0,13.3297,13.4161,13.3173,13.4161,767800.0
2008-07-25 10:00:00,21.74,21.83,21.73,21.78,589700.0,13.4161,13.4716,13.4099,13.4408,589700.0
2008-07-25 10:05:00,21.78,21.82,21.72,21.73,622000.0,13.4408,13.4654,13.4037,13.4099,622000.0
2008-07-25 10:10:00,21.73,21.81,21.72,21.8,687500.0,13.4099,13.4593,13.4037,13.4531,687500.0
2008-07-25 10:15:00,21.8,21.82,21.68,21.78,904500.0,13.4531,13.4654,13.379,13.4408,904500.0
2008-07-25 10:20:00,21.78,21.8,21.74,21.76,773400.0,13.4408,13.4531,13.4161,13.4284,773400.0
2008-07-25 10:25:00,21.76,21.76,21.7,21.72,566500.0,13.4284,13.4284,13.3914,13.4037,566500.0
2008-07-25 10:30:00,21.72,21.79,21.71,21.74,302900.0,13.4037,13.4469,13.3976,13.4161,302900.0
2008-07-25 10:35:00,21.74,21.79,21.72,21.78,529200.0,13.4161,13.4469,13.4037,13.4408,529200.0
2008-07-25 10:40:00,21.77,21.83,21.75,21.82,410700.0,13.4346,13.4716,13.4222,13.4654,410700.0
2008-07-25 10:45:00,21.82,21.92,21.82,21.88,474700.0,13.4654,13.5272,13.4654,13.5025,474700.0
2008-07-25 10:50:00,21.88,21.92,21.87,21.92,391500.0,13.5025,13.5272,13.4963,13.5272,391500.0
2008-07-25 10:55:00,21.91,21.95,21.87,21.94,591900.0,13.521,13.5457,13.4963,13.5395,591900.0
2008-07-25 11:00:00,21.95,21.95,21.85,21.86,233900.0,13.5457,13.5457,13.484,13.4901,233900.0
2008-07-25 11:05:00,21.85,21.89,21.85,21.88,254600.0,13.484,13.5086,13.484,13.5025,254600.0
2008-07-25 11:10:00,21.87,21.89,21.85,21.86,664900.0,13.4963,13.5086,13.484,13.4901,664900.0
2008-07-25 11:15:00,21.86,21.89,21.83,21.89,364400.0,13.4901,13.5086,13.4716,13.5086,364400.0
2008-07-25 11:20:00,21.89,21.9,21.81,21.89,400100.0,13.5086,13.5148,13.4593,13.5086,400100.0
2008-07-25 11:25:00,21.89,21.9,21.85,21.89,638300.0,13.5086,13.5148,13.484,13.5086,638300.0
2008-07-25 11:30:00,21.89,21.95,21.88,21.92,500300.0,13.5086,13.5457,13.5025,13.5272,500300.0
2008-07-25 11:35:00,21.92,21.93,21.88,21.89,181700.0,13.5272,13.5333,13.5025,13.5086,181700.0
2008-07-25 11:40:00,21.89,21.91,21.86,21.89,193100.0,13.5086,13.521,13.4901,13.5086,193100.0
2008-07-25 11:45:00,21.9,21.92,21.88,21.89,147900.0,13.5148,13.5272,13.5025,13.5086,147900.0
2008-07-25 11:50:00,21.88,21.92,21.87,21.87,152900.0,13.5025,13.5272,13.4963,13.4963,152900.0
2008-07-25 11:55:00,21.88,21.92,21.86,21.9,187300.0,13.5025,13.5272,13.4901,13.5148,187300.0
2008-07-25 12:00:00,21.9,21.92,21.88,21.9,189300.0,13.5148,13.5272,13.5025,13.5148,189300.0
2008-07-25 12:05:00,21.9,21.91,21.86,21.87,237000.0,13.5148,13.521,13.4901,13.4963,237000.0
2008-07-25 12:10:00,21.87,21.88,21.82,21.83,188100.0,13.4963,13.5025,13.4654,13.4716,188100.0
2008-07-25 12:15:00,21.83,21.83,21.77,21.78,231900.0,13.4716,13.4716,13.4346,13.4408,231900.0
2008-07-25 12:20:00,21.77,21.86,21.77,21.82,663100.0,13.4346,13.4901,13.4346,13.4654,663100.0
2008-07-25 12:25:00,21.82,21.88,21.82,21.87,147600.0,13.4654,13.5025,13.4654,13.4963,147600.0
2008-07-25 12:30:00,21.86,21.88,21.83,21.84,272300.0,13.4901,13.5025,13.4716,13.4778,272300.0
2008-07-25 12:35:00,21.84,21.85,21.8,21.81,352700.0,13.4778,13.484,13.4531,13.4593,352700.0
2008-07-25 12:40:00,21.81,21.88,21.81,21.88,467600.0,13.4593,13.5025,13.4593,13.5025,467600.0
2008-07-25 12:45:00,21.88,21.88,21.84,21.86,178000.0,13.5025,13.5025,13.4778,13.4901,178000.0
2008-07-25 12:50:00,21.86,21.89,21.86,21.87,241000.0,13.4901,13.5086,13.4901,13.4963,241000.0
2008-07-25 12:55:00,21.88,21.9,21.86,21.87,387800.0,13.5025,13.5148,13.4901,13.4963,387800.0
2008-07-25 13:00:00,21.87,21.93,21.87,21.91,222800.0,13.4963,13.5333,13.4963,13.521,222800.0
2008-07-25 13:05:00,21.91,21.91,21.88,21.9,113500.0,13.521,13.521,13.5025,13.5148,113500.0
2008-07-25 13:10:00,21.9,21.91,21.8,21.82,198400.0,13.5148,13.521,13.4531,13.4654,198400.0
2008-07-25 13:15:00,21.82,21.9,21.81,21.85,400500.0,13.4654,13.5148,13.4593,13.484,400500.0
2008-07-25 13:20:00,21.86,21.9,21.84,21.86,510900.0,13.4901,13.5148,13.4778,13.4901,510900.0
2008-07-25 13:25:00,21.86,21.88,21.81,21.83,683400.0,13.4901,13.5025,13.4593,13.4716,683400.0
2008-07-25 13:30:00,21.82,21.85,21.81,21.84,219600.0,13.4654,13.484,13.4593,13.4778,219600.0
2008-07-25 13:35:00,21.84,21.88,21.84,21.86,166900.0,13.4778,13.5025,13.4778,13.4901,166900.0
2008-07-25 13:40:00,21.86,21.88,21.8,21.81,888700.0,13.4901,13.5025,13.4531,13.4593,888700.0
2008-07-25 13:45:00,21.81,21.86,21.81,21.85,214600.0,13.4593,13.4901,13.4593,13.484,214600.0
2008-07-25 13:50:00,21.86,21.87,21.85,21.85,255100.0,13.4901,13.4963,13.484,13.484,255100.0
2008-07-25 13:55:00,21.86,21.89,21.83,21.87,587400.0,13.4901,13.5086,13.4716,13.4963,587400.0
2008-07-25 14:00:00,21.87,21.92,21.85,21.89,360200.0,13.4963,13.5272,13.484,13.5086,360200.0
2008-07-25 14:05:00,21.89,21.94,21.87,21.94,258100.0,13.5086,13.5395,13.4963,13.5395,258100.0
2008-07-25 14:10:00,21.93,21.94,21.9,21.9,217500.0,13.5333,13.5395,13.5148,13.5148,217500.0
2008-07-25 14:15:00,21.91,21.94,21.9,21.92,231100.0,13.521,13.5395,13.5148,13.5272,231100.0
2008-07-25 14:20:00,21.93,21.93,21.88,21.89,211700.0,13.5333,13.5333,13.5025,13.5086,211700.0
2008-07-25 14:25:00,21.88,21.95,21.88,21.92,569800.0,13.5025,13.5457,13.5025,13.5272,569800.0
2008-07-25 14:30:00,21.92,21.94,21.91,21.94,245600.0,13.5272,13.5395,13.521,13.5395,245600.0
2008-07-25 14:35:00,21.94,22.02,21.93,22.01,685100.0,13.5395,13.5889,13.5333,13.5827,685100.0
2008-07-25 14:40:00,22.01,22.02,21.99,22.01,733200.0,13.5827,13.5889,13.5704,13.5827,733200.0
2008-07-25 14:45:00,22.0,22.03,22.0,22.03,239200.0,13.5765,13.595,13.5765,13.595,239200.0
2008-07-25 14:50:00,22.02,22.08,21.99,22.08,381500.0,13.5889,13.6259,13.5704,13.6259,381500.0
2008-07-25 14:55:00,22.07,22.08,22.03,22.06,245000.0,13.6197,13.6259,13.595,13.6136,245000.0
2008-07-25 15:00:00,22.06,22.08,22.03,22.05,816800.0,13.6136,13.6259,13.595,13.6074,816800.0
2008-07-25 15:05:00,22.05,22.06,22.01,22.01,284200.0,13.6074,13.6136,13.5827,13.5827,284200.0
2008-07-25 15:10:00,22.01,22.06,21.99,22.0,625300.0,13.5827,13.6136,13.5704,13.5765,625300.0
2008-07-25 15:15:00,22.01,22.04,21.96,22.04,705100.0,13.5827,13.6012,13.5518,13.6012,705100.0
2008-07-25 15:20:00,22.03,22.05,21.99,22.02,375300.0,13.595,13.6074,13.5704,13.5889,375300.0
2008-07-25 15:25:00,22.02,22.06,22.0,22.0,397400.0,13.5889,13.6136,13.5765,13.5765,397400.0
2008-07-25 15:30:00,22.0,22.05,22.0,22.02,647900.0,13.5765,13.6074,13.5765,13.5889,647900.0
2008-07-25 15:35:00,22.02,22.05,21.98,22.0,1150600.0,13.5889,13.6074,13.5642,13.5765,1150600.0
2008-07-25 15:40:00,21.99,22.04,21.99,22.02,965000.0,13.5704,13.6012,13.5704,13.5889,965000.0
2008-07-25 15:45:00,22.02,22.07,22.02,22.06,989500.0,13.5889,13.6197,13.5889,13.6136,989500.0
2008-07-25 15:50:00,22.06,22.07,22.03,22.03,855600.0,13.6136,13.6197,13.595,13.595,855600.0
2008-07-25 15:55:00,22.03,22.05,22.01,22.01,1259800.0,13.595,13.6074,13.5827,13.5827,1259800.0
2008-07-28 09:30:00,21.88,21.9,21.77,21.87,1085400.0,13.5025,13.5148,13.4346,13.4963,1085400.0
2008-07-28 09:35:00,21.87,21.98,21.86,21.95,853800.0,13.4963,13.5642,13.4901,13.5457,853800.0
2008-07-28 09:40:00,21.95,22.0,21.88,21.88,515600.0,13.5457,13.5765,13.5025,13.5025,515600.0
2008-07-28 09:45:00,21.88,21.91,21.81,21.86,665000.0,13.5025,13.521,13.4593,13.4901,665000.0
2008-07-28 09:50:00,21.86,21.93,21.8,21.86,555900.0,13.4901,13.5333,13.4531,13.4901,555900.0
2008-07-28 09:55:00,21.86,21.88,21.79,21.84,433900.0,13.4901,13.5025,13.4469,13.4778,433900.0
2008-07-28 10:00:00,21.83,21.85,21.8,21.85,334000.0,13.4716,13.484,13.4531,13.484,334000.0
2008-07-28 10:05:00,21.84,21.86,21.83,21.85,339400.0,13.4778,13.4901,13.4716,13.484,339400.0
2008-07-28 10:10:00,21.85,21.89,21.84,21.86,529000.0,13.484,13.5086,13.4778,13.4901,529000.0
2008-07-28 10:15:00,21.86,21.91,21.84,21.88,639500.0,13.4901,13.521,13.4778,13.5025,639500.0
2008-07-28 10:20:00,21.88,21.93,21.86,21.92,324300.0,13.5025,13.5333,13.4901,13.5272,324300.0
2008-07-28 10:25:00,21.92,21.92,21.88,21.91,363400.0,13.5272,13.5272,13.5025,13.521,363400.0
2008-07-28 10:30:00,21.92,21.93,21.87,21.89,331800.0,13.5272,13.5333,13.4963,13.5086,331800.0
2008-07-28 10:35:00,21.88,21.93,21.88,21.91,309300.0,13.5025,13.5333,13.5025,13.521,309300.0
2008-07-28 10:40:00,21.91,21.95,21.91,21.93,500800.0,13.521,13.5457,13.521,13.5333,500800.0
2008-07-28 10:45:00,21.93,21.93,21.9,21.93,240900.0,13.5333,13.5333,13.5148,13.5333,240900.0
2008-07-28 10:50:00,21.93,21.95,21.91,21.93,465200.0,13.5333,13.5457,13.521,13.5333,465200.0
2008-07-28 10:55:00,21.93,21.94,21.9,21.93,227300.0,13.5333,13.5395,13.5148,13.5333,227300.0
2008-07-28 11:00:00,21.92,21.93,21.89,21.9,292300.0,13.5272,13.5333,13.5086,13.5148,292300.0
2008-07-28 11:05:00,21.9,21.93,21.86,21.9,995100.0,13.5148,13.5333,13.4901,13.5148,995100.0
2008-07-28 11:10:00,21.9,21.91,21.87,21.89,423100.0,13.5148,13.521,13.4963,13.5086,423100.0
2008-07-28 11:15:00,21.9,21.91,21.87,21.88,378600.0,13.5148,13.521,13.4963,13.5025,378600.0
2008-07-28 11:20:00,21.88,21.93,21.88,21.9,541300.0,13.5025,13.5333,13.5025,13.5148,541300.0
2008-07-28 11:25:00,21.89,21.9,21.87,21.87,161300.0,13.5086,13.5148,13.4963,13.4963,161300.0
2008-07-28 11:30:00,21.87,21.91,21.83,21.83,376000.0,13.4963,13.521,13.4716,13.4716,376000.0
2008-07-28 11:35:00,21.83,21.92,21.82,21.91,859300.0,13.4716,13.5272,13.4654,13.521,859300.0
2008-07-28 11:40:00,21.9,21.91,21.87,21.88,437200.0,13.5148,13.521,13.4963,13.5025,437200.0
2008-07-28 11:45:00,21.88,21.91,21.87,21.9,294800.0,13.5025,13.521,13.4963,13.5148,294800.0
2008-07-28 11:50:00,21.89,21.91,21.89,21.9,135900.0,13.5086,13.521,13.5086,13.5148,135900.0
2008-07-28 11:55:00,21.89,21.94,21.89,21.92,269100.0,13.5086,13.5395,13.5086,13.5272,269100.0
2008-07-28 12:00:00,21.92,21.92,21.9,21.9,209800.0,13.5272,13.5272,13.5148,13.5148,209800.0
2008-07-28 12:05:00,21.91,21.91,21.89,21.9,240700.0,13.521,13.521,13.5086,13.5148,240700.0
2008-07-28 12:10:00,21.9,21.91,21.87,21.87,190400.0,13.5148,13.521,13.4963,13.4963,190400.0
2008-07-28 12:15:00,21.87,21.91,21.85,21.89,819800.0,13.4963,13.521,13.484,13.5086,819800.0
2008-07-28 12:20:00,21.89,21.91,21.87,21.89,273900.0,13.5086,13.521,13.4963,13.5086,273900.0
2008-07-28 12:25:00,21.88,21.93,21.88,21.93,221200.0,13.5025,13.5333,13.5025,13.5333,221200.0
2008-07-28 12:30:00,21.93,21.96,21.92,21.92,361500.0,13.5333,13.5518,13.5272,13.5272,361500.0
2008-07-28 12:35:00,21.93,21.93,21.87,21.88,184100.0,13.5333,13.5333,13.4963,13.5025,184100.0
2008-07-28 12:40:00,21.88,21.9,21.85,21.86,754100.0,13.5025,13.5148,13.484,13.4901,754100.0
2008-07-28 12:45:00,21.86,21.88,21.85,21.85,247300.0,13.4901,13.5025,13.484,13.484,247300.0
2008-07-28 12:50:00,21.85,21.87,21.83,21.83,318500.0,13.484,13.4963,13.4716,13.4716,318500.0
2008-07-28 12:55:00,21.83,21.84,21.77,21.82,1274600.0,13.4716,13.4778,13.4346,13.4654,1274600.0
2008-07-28 13:00:00,21.81,21.82,21.75,21.81,730800.0,13.4593,13.4654,13.4222,13.4593,730800.0
2008-07-28 13:05:00,21.8,21.83,21.76,21.81,748400.0,13.4531,13.4716,13.4284,13.4593,748400.0
2008-07-28 13:10:00,21.82,21.83,21.79,21.81,159400.0,13.4654,13.4716,13.4469,13.4593,159400.0
2008-07-28 13:15:00,21.81,21.83,21.8,21.81,271400.0,13.4593,13.4716,13.4531,13.4593,271400.0
2008-07-28 13:20:00,21.81,21.81,21.77,21.8,300800.0,13.4593,13.4593,13.4346,13.4531,300800.0
2008-07-28 13:25:00,21.8,21.81,21.75,21.81,510900.0,13.4531,13.4593,13.4222,13.4593,510900.0
2008-07-28 13:30:00,21.81,21.83,21.76,21.77,787100.0,13.4593,13.4716,13.4284,13.4346,787100.0
2008-07-28 13:35:00,21.77,21.81,21.76,21.79,479600.0,13.4346,13.4593,13.4284,13.4469,479600.0
2008-07-28 13:40:00,21.79,21.86,21.79,21.8,765300.0,13.4469,13.4901,13.4469,13.4531,765300.0
2008-07-28 13:45:00,21.81,21.81,21.79,21.79,218400.0,13.4593,13.4593,13.4469,13.4469,218400.0
2008-07-28 13:50:00,21.8,21.82,21.77,21.8,563800.0,13.4531,13.4654,13.4346,13.4531,563800.0
2008-07-28 13:55:00,21.81,21.83,21.77,21.78,357700.0,13.4593,13.4716,13.4346,13.4408,357700.0
2008-07-28 14:00:00,21.78,21.82,21.77,21.8,409600.0,13.4408,13.4654,13.4346,13.4531,409600.0
2008-07-28 14:05:00,21.8,21.82,21.78,21.79,603300.0,13.4531,13.4654,13.4408,13.4469,603300.0
2008-07-28 14:10:00,21.79,21.83,21.78,21.81,704900.0,13.4469,13.4716,13.4408,13.4593,704900.0
2008-07-28 14:15:00,21.81,21.84,21.75,21.76,1170400.0,13.4593,13.4778,13.4222,13.4284,1170400.0
2008-07-28 14:20:00,21.76,21.81,21.76,21.8,724900.0,13.4284,13.4593,13.4284,13.4531,724900.0
2008-07-28 14:25:00,21.79,21.8,21.75,21.75,679300.0,13.4469,13.4531,13.4222,13.4222,679300.0
2008-07-28 14:30:00,21.75,21.82,21.74,21.81,981300.0,13.4222,13.4654,13.4161,13.4593,981300.0
2008-07-28 14:35:00,21.81,21.81,21.76,21.77,553400.0,13.4593,13.4593,13.4284,13.4346,553400.0
2008-07-28 14:40:00,21.78,21.79,21.75,21.77,445800.0,13.4408,13.4469,13.4222,13.4346,445800.0
2008-07-28 14:45:00,21.77,21.79,21.75,21.76,717100.0,13.4346,13.4469,13.4222,13.4284,717100.0
2008-07-28 14:50:00,21.77,21.78,21.74,21.77,521600.0,13.4346,13.4408,13.4161,13.4346,521600.0
2008-07-28 14:55:00,21.78,21.78,21.67,21.73,1058400.0,13.4408,13.4408,13.3729,13.4099,1058400.0
2008-07-28 15:00:00,21.74,21.78,21.7,21.77,1015400.0,13.4161,13.4408,13.3914,13.4346,1015400.0
2008-07-28 15:05:00,21.77,21.78,21.73,21.77,391300.0,13.4346,13.4408,13.4099,13.4346,391300.0
2008-07-28 15:10:00,21.77,21.79,21.75,21.78,291200.0,13.4346,13.4469,13.4222,13.4408,291200.0
2008-07-28 15:15:00,21.77,21.81,21.73,21.78,730900.0,13.4346,13.4593,13.4099,13.4408,730900.0
2008-07-28 15:20:00,21.77,21.81,21.73,21.75,614800.0,13.4346,13.4593,13.4099,13.4222,614800.0
2008-07-28 15:25:00,21.75,21.77,21.72,21.75,466800.0,13.4222,13.4346,13.4037,13.4222,466800.0
2008-07-28 15:30:00,21.75,21.78,21.73,21.76,914500.0,13.4222,13.4408,13.4099,13.4284,914500.0
2008-07-28 15:35:00,21.76,21.76,21.7,21.71,1146100.0,13.4284,13.4284,13.3914,13.3976,1146100.0
2008-07-28 15:40:00,21.71,21.77,21.7,21.73,1075700.0,13.3976,13.4346,13.3914,13.4099,1075700.0
2008-07-28 15:45:00,21.73,21.75,21.64,21.64,1574100.0,13.4099,13.4222,13.3544,13.3544,1574100.0
2008-07-28 15:50:00,21.64,21.72,21.61,21.71,1512400.0,13.3544,13.4037,13.3359,13.3976,1512400.0
2008-07-28 15:55:00,21.71,21.74,21.67,21.72,1113400.0,13.3976,13.4161,13.3729,13.4037,1113400.0
2008-07-29 09:30:00,21.67,21.91,21.64,21.84,842000.0,13.3729,13.521,13.3544,13.4778,842000.0
2008-07-29 09:35:00,21.84,21.94,21.81,21.82,415600.0,13.4778,13.5395,13.4593,13.4654,415600.0
2008-07-29 09:40:00,21.81,21.87,21.76,21.83,423600.0,13.4593,13.4963,13.4284,13.4716,423600.0
2008-07-29 09:45:00,21.83,21.84,21.79,21.8,436600.0,13.4716,13.4778,13.4469,13.4531,436600.0
2008-07-29 09:50:00,21.8,21.93,21.78,21.91,597800.0,13.4531,13.5333,13.4408,13.521,597800.0
2008-07-29 09:55:00,21.91,21.97,21.9,21.92,385500.0,13.521,13.558,13.5148,13.5272,385500.0
2008-07-29 10:00:00,21.92,22.04,21.91,22.04,755300.0,13.5272,13.6012,13.521,13.6012,755300.0
2008-07-29 10:05:00,22.04,22.15,22.01,22.05,891600.0,13.6012,13.6691,13.5827,13.6074,891600.0
2008-07-29 10:10:00,22.06,22.18,22.0,22.12,883400.0,13.6136,13.6876,13.5765,13.6506,883400.0
2008-07-29 10:15:00,22.12,22.18,22.11,22.14,935100.0,13.6506,13.6876,13.6444,13.6629,935100.0
2008-07-29 10:20:00,22.14,22.14,22.06,22.07,942700.0,13.6629,13.6629,13.6136,13.6197,942700.0
2008-07-29 10:25:00,22.08,22.17,22.05,22.07,739500.0,13.6259,13.6814,13.6074,13.6197,739500.0
2008-07-29 10:30:00,22.07,22.1,22.03,22.05,621200.0,13.6197,13.6382,13.595,13.6074,621200.0
2008-07-29 10:35:00,22.04,22.13,22.04,22.13,279800.0,13.6012,13.6568,13.6012,13.6568,279800.0
2008-07-29 10:40:00,22.12,22.16,22.12,22.14,706500.0,13.6506,13.6753,13.6506,13.6629,706500.0
2008-07-29 10:45:00,22.13,22.2,22.12,22.19,460600.0,13.6568,13.6999,13.6506,13.6938,460600.0
2008-07-29 10:50:00,22.19,22.22,22.18,22.21,518500.0,13.6938,13.7123,13.6876,13.7061,518500.0
2008-07-29 10:55:00,22.2,22.22,22.16,22.17,431700.0,13.6999,13.7123,13.6753,13.6814,431700.0
2008-07-29 11:00:00,22.17,22.18,22.14,22.16,300400.0,13.6814,13.6876,13.6629,13.6753,300400.0
2008-07-29 11:05:00,22.15,22.16,22.06,22.08,361900.0,13.6691,13.6753,13.6136,13.6259,361900.0
2008-07-29 11:10:00,22.07,22.07,22.01,22.03,523600.0,13.6197,13.6197,13.5827,13.595,523600.0
2008-07-29 11:15:00,22.03,22.13,22.03,22.12,489700.0,13.595,13.6568,13.595,13.6506,489700.0
2008-07-29 11:20:00,22.12,22.14,22.09,22.1,256700.0,13.6506,13.6629,13.6321,13.6382,256700.0
2008-07-29 11:25:00,22.09,22.14,22.09,22.1,257900.0,13.6321,13.6629,13.6321,13.6382,257900.0
2008-07-29 11:30:00,22.1,22.13,22.08,22.1,317300.0,13.6382,13.6568,13.6259,13.6382,317300.0
2008-07-29 11:35:00,22.11,22.15,22.06,22.14,586400.0,13.6444,13.6691,13.6136,13.6629,586400.0
2008-07-29 11:40:00,22.13,22.18,22.1,22.16,350100.0,13.6568,13.6876,13.6382,13.6753,350100.0
2008-07-29 11:45:00,22.16,22.21,22.15,22.2,403100.0,13.6753,13.7061,13.6691,13.6999,403100.0
2008-07-29 11:50:00,22.2,22.23,22.2,22.23,274700.0,13.6999,13.7185,13.6999,13.7185,274700.0
2008-07-29 11:55:00,22.23,22.23,22.18,22.19,521100.0,13.7185,13.7185,13.6876,13.6938,521100.0
2008-07-29 12:00:00,22.19,22.22,22.19,22.2,240800.0,13.6938,13.7123,13.6938,13.6999,240800.0
2008-07-29 12:05:00,22.19,22.2,22.13,22.17,341100.0,13.6938,13.6999,13.6568,13.6814,341100.0
2008-07-29 12:10:00,22.17,22.2,22.16,22.19,292500.0,13.6814,13.6999,13.6753,13.6938,292500.0
2008-07-29 12:15:00,22.18,22.22,22.15,22.15,353300.0,13.6876,13.7123,13.6691,13.6691,353300.0
2008-07-29 12:20:00,22.15,22.19,22.13,22.14,1062600.0,13.6691,13.6938,13.6568,13.6629,1062600.0
2008-07-29 12:25:00,22.14,22.18,22.12,22.16,856500.0,13.6629,13.6876,13.6506,13.6753,856500.0
2008-07-29 12:30:00,22.17,22.18,22.07,22.1,1799900.0,13.6814,13.6876,13.6197,13.6382,1799900.0
2008-07-29 12:35:00,22.1,22.13,22.08,22.1,797900.0,13.6382,13.6568,13.6259,13.6382,797900.0
2008-07-29 12:40:00,22.1,22.1,22.04,22.05,1014300.0,13.6382,13.6382,13.6012,13.6074,1014300.0
2008-07-29 12:45:00,22.05,22.09,22.01,22.09,783800.0,13.6074,13.6321,13.5827,13.6321,783800.0
2008-07-29 12:50:00,22.09,22.12,22.05,22.05,760200.0,13.6321,13.6506,13.6074,13.6074,760200.0
2008-07-29 12:55:00,22.05,22.1,22.04,22.09,633300.0,13.6074,13.6382,13.6012,13.6321,633300.0
2008-07-29 13:00:00,22.1,22.11,22.07,22.07,353900.0,13.6382,13.6444,13.6197,13.6197,353900.0
2008-07-29 13:05:00,22.07,22.08,22.05,22.06,145900.0,13.6197,13.6259,13.6074,13.6136,145900.0
2008-07-29 13:10:00,22.06,22.06,22.03,22.03,408200.0,13.6136,13.6136,13.595,13.595,408200.0
2008-07-29 13:15:00,22.04,22.06,22.02,22.05,759400.0,13.6012,13.6136,13.5889,13.6074,759400.0
2008-07-29 13:20:00,22.05,22.05,21.99,22.04,411900.0,13.6074,13.6074,13.5704,13.6012,411900.0
2008-07-29 13:25:00,22.04,22.08,22.03,22.08,486400.0,13.6012,13.6259,13.595,13.6259,486400.0
2008-07-29 13:30:00,22.08,22.14,22.07,22.13,451500.0,13.6259,13.6629,13.6197,13.6568,451500.0
2008-07-29 13:35:00,22.12,22.13,22.08,22.09,208300.0,13.6506,13.6568,13.6259,13.6321,208300.0
2008-07-29 13:40:00,22.08,22.13,22.08,22.13,251400.0,13.6259,13.6568,13.6259,13.6568,251400.0
2008-07-29 13:45:00,22.13,22.13,22.06,22.1,318000.0,13.6568,13.6568,13.6136,13.6382,318000.0
2008-07-29 13:50:00,22.1,22.16,22.09,22.15,528600.0,13.6382,13.6753,13.6321,13.6691,528600.0
2008-07-29 13:55:00,22.14,22.15,22.12,22.13,258700.0,13.6629,13.6691,13.6506,13.6568,258700.0
2008-07-29 14:00:00,22.12,22.14,22.11,22.14,296800.0,13.6506,13.6629,13.6444,13.6629,296800.0
2008-07-29 14:05:00,22.13,22.14,22.08,22.12,296100.0,13.6568,13.6629,13.6259,13.6506,296100.0
2008-07-29 14:10:00,22.11,22.12,22.05,22.07,486200.0,13.6444,13.6506,13.6074,13.6197,486200.0
2008-07-29 14:15:00,22.07,22.13,22.06,22.11,269200.0,13.6197,13.6568,13.6136,13.6444,269200.0
2008-07-29 14:20:00,22.12,22.14,22.11,22.14,367400.0,13.6506,13.6629,13.6444,13.6629,367400.0
2008-07-29 14:25:00,22.14,22.17,22.13,22.15,362500.0,13.6629,13.6814,13.6568,13.6691,362500.0
2008-07-29 14:30:00,22.15,22.18,22.13,22.14,273400.0,13.6691,13.6876,13.6568,13.6629,273400.0
2008-07-29 14:35:00,22.14,22.15,22.1,22.1,177500.0,13.6629,13.6691,13.6382,13.6382,177500.0
2008-07-29 14:40:00,22.11,22.15,22.05,22.06,594600.0,13.6444,13.6691,13.6074,13.6136,594600.0
2008-07-29 14:45:00,22.07,22.12,22.05,22.08,338900.0,13.6197,13.6506,13.6074,13.6259,338900.0
2008-07-29 14:50:00,22.08,22.13,22.05,22.13,345100.0,13.6259,13.6568,13.6074,13.6568,345100.0
2008-07-29 14:55:00,22.13,22.13,22.1,22.13,226500.0,13.6568,13.6568,13.6382,13.6568,226500.0
2008-07-29 15:00:00,22.13,22.15,22.09,22.09,350600.0,13.6568,13.6691,13.6321,13.6321,350600.0
2008-07-29 15:05:00,22.1,22.15,22.09,22.14,245300.0,13.6382,13.6691,13.6321,13.6629,245300.0
2008-07-29 15:10:00,22.15,22.17,22.12,22.17,241100.0,13.6691,13.6814,13.6506,13.6814,241100.0
2008-07-29 15:15:00,22.17,22.22,22.14,22.18,785400.0,13.6814,13.7123,13.6629,13.6876,785400.0
2008-07-29 15:20:00,22.18,22.23,22.17,22.18,445600.0,13.6876,13.7185,13.6814,13.6876,445600.0
2008-07-29 15:25:00,22.19,22.24,22.18,22.23,653600.0,13.6938,13.7246,13.6876,13.7185,653600.0
2008-07-29 15:30:00,22.23,22.23,22.19,22.2,358300.0,13.7185,13.7185,13.6938,13.6999,358300.0
2008-07-29 15:35:00,22.2,22.24,22.19,22.22,654500.0,13.6999,13.7246,13.6938,13.7123,654500.0
2008-07-29 15:40:00,22.22,22.25,22.17,22.19,1212200.0,13.7123,13.7308,13.6814,13.6938,1212200.0
2008-07-29 15:45:00,22.19,22.21,22.16,22.16,894700.0,13.6938,13.7061,13.6753,13.6753,894700.0
2008-07-29 15:50:00,22.17,22.23,22.16,22.21,950200.0,13.6814,13.7185,13.6753,13.7061,950200.0
2008-07-29 15:55:00,22.21,22.23,22.19,22.22,923800.0,13.7061,13.7185,13.6938,13.7123,923800.0
2008-07-30 09:30:00,22.31,22.42,22.28,22.41,1095100.0,13.7678,13.8357,13.7493,13.8295,1095100.0
2008-07-30 09:35:00,22.4,22.45,22.27,22.28,609300.0,13.8234,13.8542,13.7431,13.7493,609300.0
2008-07-30 09:40:00,22.28,22.42,22.25,22.38,629500.0,13.7493,13.8357,13.7308,13.811,629500.0
2008-07-30 09:45:00,22.38,22.39,22.23,22.24,478800.0,13.811,13.8172,13.7185,13.7246,478800.0
2008-07-30 09:50:00,22.24,22.3,22.23,22.26,557600.0,13.7246,13.7617,13.7185,13.737,557600.0
2008-07-30 09:55:00,22.25,22.27,22.23,22.25,482500.0,13.7308,13.7431,13.7185,13.7308,482500.0
2008-07-30 10:00:00,22.24,22.34,22.2,22.32,687900.0,13.7246,13.7863,13.6999,13.774,687900.0
2008-07-30 10:05:00,22.31,22.33,22.26,22.3,1126800.0,13.7678,13.7802,13.737,13.7617,1126800.0
2008-07-30 10:10:00,22.3,22.33,22.25,22.32,1087700.0,13.7617,13.7802,13.7308,13.774,1087700.0
2008-07-30 10:15:00,22.32,22.41,22.31,22.37,743900.0,13.774,13.8295,13.7678,13.8049,743900.0
2008-07-30 10:20:00,22.38,22.39,22.3,22.34,923800.0,13.811,13.8172,13.7617,13.7863,923800.0
2008-07-30 10:25:00,22.34,22.4,22.34,22.37,316200.0,13.7863,13.8234,13.7863,13.8049,316200.0
2008-07-30 10:30:00,22.37,22.4,22.36,22.38,289000.0,13.8049,13.8234,13.7987,13.811,289000.0
2008-07-30 10:35:00,22.38,22.4,22.32,22.38,620400.0,13.811,13.8234,13.774,13.811,620400.0
2008-07-30 10:40:00,22.38,22.39,22.27,22.28,682900.0,13.811,13.8172,13.7431,13.7493,682900.0
2008-07-30 10:45:00,22.29,22.41,22.29,22.35,544500.0,13.7555,13.8295,13.7555,13.7925,544500.0
2008-07-30 10:50:00,22.34,22.37,22.27,22.29,527900.0,13.7863,13.8049,13.7431,13.7555,527900.0
2008-07-30 10:55:00,22.3,22.32,22.26,22.27,798100.0,13.7617,13.774,13.737,13.7431,798100.0
2008-07-30 11:00:00,22.26,22.3,22.24,22.3,431000.0,13.737,13.7617,13.7246,13.7617,431000.0
2008-07-30 11:05:00,22.29,22.32,22.26,22.29,507400.0,13.7555,13.774,13.737,13.7555,507400.0
2008-07-30 11:10:00,22.3,22.32,22.26,22.29,330900.0,13.7617,13.774,13.737,13.7555,330900.0
2008-07-30 11:15:00,22.29,22.3,22.27,22.27,248900.0,13.7555,13.7617,13.7431,13.7431,248900.0
2008-07-30 11:20:00,22.27,22.3,22.25,22.28,451800.0,13.7431,13.7617,13.7308,13.7493,451800.0
2008-07-30 11:25:00,22.28,22.33,22.27,22.27,435000.0,13.7493,13.7802,13.7431,13.7431,435000.0
2008-07-30 11:30:00,22.27,22.31,22.27,22.29,283600.0,13.7431,13.7678,13.7431,13.7555,283600.0
2008-07-30 11:35:00,22.3,22.32,22.27,22.31,459600.0,13.7617,13.774,13.7431,13.7678,459600.0
2008-07-30 11:40:00,22.3,22.33,22.3,22.3,178400.0,13.7617,13.7802,13.7617,13.7617,178400.0
2008-07-30 11:45:00,22.31,22.35,22.3,22.35,216900.0,13.7678,13.7925,13.7617,13.7925,216900.0
2008-07-30 11:50:00,22.34,22.35,22.32,22.35,279500.0,13.7863,13.7925,13.774,13.7925,279500.0
2008-07-30 11:55:00,22.35,22.35,22.33,22.33,295300.0,13.7925,13.7925,13.7802,13.7802,295300.0
2008-07-30 12:00:00,22.33,22.34,22.29,22.3,172200.0,13.7802,13.7863,13.7555,13.7617,172200.0
2008-07-30 12:05:00,22.29,22.31,22.27,22.28,253700.0,13.7555,13.7678,13.7431,13.7493,253700.0
2008-07-30 12:10:00,22.28,22.28,22.24,22.26,437100.0,13.7493,13.7493,13.7246,13.737,437100.0
2008-07-30 12:15:00,22.27,22.27,22.22,22.26,356800.0,13.7431,13.7431,13.7123,13.737,356800.0
2008-07-30 12:20:00,22.27,22.3,22.26,22.26,162100.0,13.7431,13.7617,13.737,13.737,162100.0
2008-07-30 12:25:00,22.27,22.27,22.23,22.25,392400.0,13.7431,13.7431,13.7185,13.7308,392400.0
2008-07-30 12:30:00,22.24,22.25,22.19,22.2,990300.0,13.7246,13.7308,13.6938,13.6999,990300.0
2008-07-30 12:35:00,22.21,22.21,22.15,22.15,285200.0,13.7061,13.7061,13.6691,13.6691,285200.0
2008-07-30 12:40:00,22.14,22.16,22.09,22.14,297000.0,13.6629,13.6753,13.6321,13.6629,297000.0
2008-07-30 12:45:00,22.15,22.16,22.13,22.13,707600.0,13.6691,13.6753,13.6568,13.6568,707600.0
2008-07-30 12:50:00,22.13,22.19,22.13,22.15,619600.0,13.6568,13.6938,13.6568,13.6691,619600.0
2008-07-30 12:55:00,22.14,22.15,22.12,22.13,401000.0,13.6629,13.6691,13.6506,13.6568,401000.0
2008-07-30 13:00:00,22.12,22.16,22.12,22.15,710200.0,13.6506,13.6753,13.6506,13.6691,710200.0
2008-07-30 13:05:00,22.15,22.15,22.07,22.1,625600.0,13.6691,13.6691,13.6197,13.6382,625600.0
2008-07-30 13:10:00,22.11,22.11,22.07,22.09,391800.0,13.6444,13.6444,13.6197,13.6321,391800.0
2008-07-30 13:15:00,22.09,22.15,22.09,22.13,489600.0,13.6321,13.6691,13.6321,13.6568,489600.0
2008-07-30 13:20:00,22.13,22.19,22.13,22.17,540300.0,13.6568,13.6938,13.6568,13.6814,540300.0
2008-07-30 13:25:00,22.17,22.19,22.14,22.14,184200.0,13.6814,13.6938,13.6629,13.6629,184200.0
2008-07-30 13:30:00,22.13,22.16,22.07,22.12,826900.0,13.6568,13.6753,13.6197,13.6506,826900.0
2008-07-30 13:35:00,22.13,22.16,22.11,22.11,185200.0,13.6568,13.6753,13.6444,13.6444,185200.0
2008-07-30 13:40:00,22.12,22.13,22.09,22.12,183000.0,13.6506,13.6568,13.6321,13.6506,183000.0
2008-07-30 13:45:00,22.11,22.14,22.1,22.13,398700.0,13.6444,13.6629,13.6382,13.6568,398700.0
2008-07-30 13:50:00,22.13,22.14,22.07,22.09,742200.0,13.6568,13.6629,13.6197,13.6321,742200.0
2008-07-30 13:55:00,22.08,22.09,22.05,22.08,606400.0,13.6259,13.6321,13.6074,13.6259,606400.0
2008-07-30 14:00:00,22.08,22.08,22.05,22.08,389100.0,13.6259,13.6259,13.6074,13.6259,389100.0
2008-07-30 14:05:00,22.08,22.11,22.07,22.09,642000.0,13.6259,13.6444,13.6197,13.6321,642000.0
2008-07-30 14:10:00,22.09,22.13,22.08,22.12,603000.0,13.6321,13.6568,13.6259,13.6506,603000.0
2008-07-30 14:15:00,22.11,22.12,22.02,22.03,352600.0,13.6444,13.6506,13.5889,13.595,352600.0
2008-07-30 14:20:00,22.03,22.05,22.03,22.04,491300.0,13.595,13.6074,13.595,13.6012,491300.0
2008-07-30 14:25:00,22.03,22.11,22.03,22.11,526600.0,13.595,13.6444,13.595,13.6444,526600.0
2008-07-30 14:30:00,22.12,22.15,22.1,22.15,409300.0,13.6506,13.6691,13.6382,13.6691,409300.0
2008-07-30 14:35:00,22.15,22.16,22.11,22.11,335100.0,13.6691,13.6753,13.6444,13.6444,335100.0
2008-07-30 14:40:00,22.12,22.13,22.11,22.12,216200.0,13.6506,13.6568,13.6444,13.6506,216200.0
2008-07-30 14:45:00,22.12,22.14,22.11,22.11,272300.0,13.6506,13.6629,13.6444,13.6444,272300.0
2008-07-30 14:50:00,22.11,22.13,22.08,22.11,636100.0,13.6444,13.6568,13.6259,13.6444,636100.0
2008-07-30 14:55:00,22.11,22.15,22.09,22.15,538100.0,13.6444,13.6691,13.6321,13.6691,538100.0
2008-07-30 15:00:00,22.16,22.16,22.13,22.15,530600.0,13.6753,13.6753,13.6568,13.6691,530600.0
2008-07-30 15:05:00,22.15,22.15,22.02,22.04,608500.0,13.6691,13.6691,13.5889,13.6012,608500.0
2008-07-30 15:10:00,22.04,22.05,21.98,22.02,632900.0,13.6012,13.6074,13.5642,13.5889,632900.0
2008-07-30 15:15:00,22.02,22.06,22.0,22.05,924400.0,13.5889,13.6136,13.5765,13.6074,924400.0
2008-07-30 15:20:00,22.04,22.13,22.04,22.11,1005300.0,13.6012,13.6568,13.6012,13.6444,1005300.0
2008-07-30 15:25:00,22.11,22.15,22.1,22.15,522500.0,13.6444,13.6691,13.6382,13.6691,522500.0
2008-07-30 15:30:00,22.15,22.21,22.14,22.17,1099800.0,13.6691,13.7061,13.6629,13.6814,1099800.0
2008-07-30 15:35:00,22.18,22.26,22.15,22.24,861100.0,13.6876,13.737,13.6691,13.7246,861100.0
2008-07-30 15:40:00,22.23,22.27,22.2,22.27,816400.0,13.7185,13.7431,13.6999,13.7431,816400.0
2008-07-30 15:45:00,22.27,22.27,22.21,22.21,489000.0,13.7431,13.7431,13.7061,13.7061,489000.0
2008-07-30 15:50:00,22.21,22.28,22.21,22.24,1396400.0,13.7061,13.7493,13.7061,13.7246,1396400.0
2008-07-30 15:55:00,22.25,22.27,22.23,22.23,1859400.0,13.7308,13.7431,13.7185,13.7185,1859400.0
2008-07-31 09:30:00,21.95,22.18,21.92,22.16,1127600.0,13.5457,13.6876,13.5272,13.6753,1127600.0
2008-07-31 09:35:00,22.16,22.17,22.09,22.15,470200.0,13.6753,13.6814,13.6321,13.6691,470200.0
2008-07-31 09:40:00,22.15,22.39,22.13,22.36,1027200.0,13.6691,13.8172,13.6568,13.7987,1027200.0
2008-07-31 09:45:00,22.36,22.43,22.3,22.4,858000.0,13.7987,13.8419,13.7617,13.8234,858000.0
2008-07-31 09:50:00,22.4,22.48,22.38,22.46,964100.0,13.8234,13.8727,13.811,13.8604,964100.0
2008-07-31 09:55:00,22.46,22.5,22.42,22.47,640900.0,13.8604,13.8851,13.8357,13.8666,640900.0
2008-07-31 10:00:00,22.46,22.47,22.36,22.36,608400.0,13.8604,13.8666,13.7987,13.7987,608400.0
2008-07-31 10:05:00,22.36,22.47,22.32,22.38,825400.0,13.7987,13.8666,13.774,13.811,825400.0
2008-07-31 10:10:00,22.38,22.41,22.36,22.4,398200.0,13.811,13.8295,13.7987,13.8234,398200.0
2008-07-31 10:15:00,22.4,22.48,22.39,22.47,462500.0,13.8234,13.8727,13.8172,13.8666,462500.0
2008-07-31 10:20:00,22.46,22.55,22.45,22.54,931500.0,13.8604,13.9159,13.8542,13.9098,931500.0
2008-07-31 10:25:00,22.54,22.6,22.54,22.59,595500.0,13.9098,13.9468,13.9098,13.9406,595500.0
2008-07-31 10:30:00,22.58,22.6,22.54,22.55,276900.0,13.9345,13.9468,13.9098,13.9159,276900.0
2008-07-31 10:35:00,22.55,22.56,22.44,22.51,670700.0,13.9159,13.9221,13.8481,13.8913,670700.0
2008-07-31 10:40:00,22.51,22.54,22.46,22.54,358900.0,13.8913,13.9098,13.8604,13.9098,358900.0
2008-07-31 10:45:00,22.53,22.59,22.51,22.55,473700.0,13.9036,13.9406,13.8913,13.9159,473700.0
2008-07-31 10:50:00,22.55,22.57,22.53,22.55,541500.0,13.9159,13.9283,13.9036,13.9159,541500.0
2008-07-31 10:55:00,22.55,22.56,22.52,22.55,567800.0,13.9159,13.9221,13.8974,13.9159,567800.0
2008-07-31 11:00:00,22.56,22.59,22.52,22.54,375300.0,13.9221,13.9406,13.8974,13.9098,375300.0
2008-07-31 11:05:00,22.54,22.55,22.5,22.54,297200.0,13.9098,13.9159,13.8851,13.9098,297200.0
2008-07-31 11:10:00,22.55,22.55,22.52,22.54,203400.0,13.9159,13.9159,13.8974,13.9098,203400.0
2008-07-31 11:15:00,22.54,22.56,22.53,22.54,392100.0,13.9098,13.9221,13.9036,13.9098,392100.0
2008-07-31 11:20:00,22.56,22.56,22.49,22.55,449600.0,13.9221,13.9221,13.8789,13.9159,449600.0
2008-07-31 11:25:00,22.55,22.55,22.48,22.49,562700.0,13.9159,13.9159,13.8727,13.8789,562700.0
2008-07-31 11:30:00,22.49,22.49,22.42,22.46,609200.0,13.8789,13.8789,13.8357,13.8604,609200.0
2008-07-31 11:35:00,22.45,22.48,22.45,22.47,229300.0,13.8542,13.8727,13.8542,13.8666,229300.0
2008-07-31 11:40:00,22.47,22.52,22.43,22.51,513900.0,13.8666,13.8974,13.8419,13.8913,513900.0
2008-07-31 11:45:00,22.52,22.52,22.45,22.45,579100.0,13.8974,13.8974,13.8542,13.8542,579100.0
2008-07-31 11:50:00,22.46,22.47,22.41,22.43,576800.0,13.8604,13.8666,13.8295,13.8419,576800.0
2008-07-31 11:55:00,22.43,22.48,22.41,22.46,475400.0,13.8419,13.8727,13.8295,13.8604,475400.0
2008-07-31 12:00:00,22.46,22.47,22.42,22.42,282300.0,13.8604,13.8666,13.8357,13.8357,282300.0
2008-07-31 12:05:00,22.43,22.44,22.41,22.41,215300.0,13.8419,13.8481,13.8295,13.8295,215300.0
2008-07-31 12:10:00,22.42,22.44,22.35,22.37,497100.0,13.8357,13.8481,13.7925,13.8049,497100.0
2008-07-31 12:15:00,22.37,22.39,22.3,22.31,297900.0,13.8049,13.8172,13.7617,13.7678,297900.0
2008-07-31 12:20:00,22.32,22.33,22.3,22.32,465600.0,13.774,13.7802,13.7617,13.774,465600.0
2008-07-31 12:25:00,22.32,22.34,22.3,22.32,448800.0,13.774,13.7863,13.7617,13.774,448800.0
2008-07-31 12:30:00,22.33,22.35,22.3,22.33,235400.0,13.7802,13.7925,13.7617,13.7802,235400.0
2008-07-31 12:35:00,22.34,22.34,22.3,22.32,249100.0,13.7863,13.7863,13.7617,13.774,249100.0
2008-07-31 12:40:00,22.32,22.41,22.31,22.4,414300.0,13.774,13.8295,13.7678,13.8234,414300.0
2008-07-31 12:45:00,22.41,22.44,22.4,22.41,324600.0,13.8295,13.8481,13.8234,13.8295,324600.0
2008-07-31 12:50:00,22.42,22.43,22.37,22.42,457900.0,13.8357,13.8419,13.8049,13.8357,457900.0
2008-07-31 12:55:00,22.42,22.42,22.36,22.39,312800.0,13.8357,13.8357,13.7987,13.8172,312800.0
2008-07-31 13:00:00,22.39,22.44,22.37,22.4,900000.0,13.8172,13.8481,13.8049,13.8234,900000.0
2008-07-31 13:05:00,22.4,22.4,22.37,22.4,276300.0,13.8234,13.8234,13.8049,13.8234,276300.0
2008-07-31 13:10:00,22.4,22.42,22.38,22.41,324900.0,13.8234,13.8357,13.811,13.8295,324900.0
2008-07-31 13:15:00,22.4,22.45,22.37,22.39,687600.0,13.8234,13.8542,13.8049,13.8172,687600.0
2008-07-31 13:20:00,22.39,22.4,22.36,22.36,218200.0,13.8172,13.8234,13.7987,13.7987,218200.0
2008-07-31 13:25:00,22.37,22.37,22.34,22.36,144900.0,13.8049,13.8049,13.7863,13.7987,144900.0
2008-07-31 13:30:00,22.36,22.36,22.34,22.34,192000.0,13.7987,13.7987,13.7863,13.7863,192000.0
2008-07-31 13:35:00,22.35,22.36,22.32,22.35,170700.0,13.7925,13.7987,13.774,13.7925,170700.0
2008-07-31 13:40:00,22.36,22.4,22.34,22.4,274300.0,13.7987,13.8234,13.7863,13.8234,274300.0
2008-07-31 13:45:00,22.4,22.4,22.37,22.37,115100.0,13.8234,13.8234,13.8049,13.8049,115100.0
2008-07-31 13:50:00,22.38,22.49,22.37,22.48,833300.0,13.811,13.8789,13.8049,13.8727,833300.0
2008-07-31 13:55:00,22.49,22.49,22.42,22.43,407700.0,13.8789,13.8789,13.8357,13.8419,407700.0
2008-07-31 14:00:00,22.43,22.45,22.4,22.42,394000.0,13.8419,13.8542,13.8234,13.8357,394000.0
2008-07-31 14:05:00,22.42,22.46,22.41,22.46,408000.0,13.8357,13.8604,13.8295,13.8604,408000.0
2008-07-31 14:10:00,22.46,22.46,22.41,22.42,266500.0,13.8604,13.8604,13.8295,13.8357,266500.0
2008-07-31 14:15:00,22.43,22.47,22.42,22.46,664900.0,13.8419,13.8666,13.8357,13.8604,664900.0
2008-07-31 14:20:00,22.46,22.49,22.44,22.47,611400.0,13.8604,13.8789,13.8481,13.8666,611400.0
2008-07-31 14:25:00,22.47,22.47,22.43,22.44,275000.0,13.8666,13.8666,13.8419,13.8481,275000.0
2008-07-31 14:30:00,22.43,22.5,22.43,22.47,352400.0,13.8419,13.8851,13.8419,13.8666,352400.0
2008-07-31 14:35:00,22.48,22.55,22.47,22.55,593800.0,13.8727,13.9159,13.8666,13.9159,593800.0
2008-07-31 14:40:00,22.54,22.55,22.52,22.53,658500.0,13.9098,13.9159,13.8974,13.9036,658500.0
2008-07-31 14:45:00,22.53,22.54,22.48,22.49,362300.0,13.9036,13.9098,13.8727,13.8789,362300.0
2008-07-31 14:50:00,22.49,22.51,22.43,22.44,700700.0,13.8789,13.8913,13.8419,13.8481,700700.0
2008-07-31 14:55:00,22.45,22.48,22.43,22.45,423600.0,13.8542,13.8727,13.8419,13.8542,423600.0
2008-07-31 15:00:00,22.45,22.49,22.44,22.48,811200.0,13.8542,13.8789,13.8481,13.8727,811200.0
2008-07-31 15:05:00,22.48,22.49,22.43,22.46,823500.0,13.8727,13.8789,13.8419,13.8604,823500.0
2008-07-31 15:10:00,22.47,22.52,22.46,22.52,425500.0,13.8666,13.8974,13.8604,13.8974,425500.0
2008-07-31 15:15:00,22.52,22.53,22.43,22.43,664000.0,13.8974,13.9036,13.8419,13.8419,664000.0
2008-07-31 15:20:00,22.42,22.43,22.38,22.41,844400.0,13.8357,13.8419,13.811,13.8295,844400.0
2008-07-31 15:25:00,22.41,22.43,22.39,22.4,839700.0,13.8295,13.8419,13.8172,13.8234,839700.0
2008-07-31 15:30:00,22.4,22.44,22.38,22.43,1278100.0,13.8234,13.8481,13.811,13.8419,1278100.0
2008-07-31 15:35:00,22.43,22.45,22.4,22.4,1092600.0,13.8419,13.8542,13.8234,13.8234,1092600.0
2008-07-31 15:40:00,22.4,22.45,22.37,22.38,1740300.0,13.8234,13.8542,13.8049,13.811,1740300.0
2008-07-31 15:45:00,22.39,22.42,22.35,22.39,2037200.0,13.8172,13.8357,13.7925,13.8172,2037200.0
2008-07-31 15:50:00,22.4,22.44,22.31,22.31,1984800.0,13.8234,13.8481,13.7678,13.7678,1984800.0
2008-07-31 15:55:00,22.32,22.33,22.19,22.19,4456900.0,13.774,13.7802,13.6938,13.6938,4456900.0
2008-08-01 09:30:00,22.42,22.52,22.31,22.4,1351800.0,13.8357,13.8974,13.7678,13.8234,1351800.0
2008-08-01 09:35:00,22.4,22.44,22.38,22.38,437200.0,13.8234,13.8481,13.811,13.811,437200.0
2008-08-01 09:40:00,22.39,22.39,22.23,22.24,721600.0,13.8172,13.8172,13.7185,13.7246,721600.0
2008-08-01 09:45:00,22.24,22.27,22.1,22.18,904900.0,13.7246,13.7431,13.6382,13.6876,904900.0
2008-08-01 09:50:00,22.18,22.21,22.02,22.1,1235600.0,13.6876,13.7061,13.5889,13.6382,1235600.0
2008-08-01 09:55:00,22.1,22.16,22.07,22.12,738600.0,13.6382,13.6753,13.6197,13.6506,738600.0
2008-08-01 10:00:00,22.12,22.17,22.09,22.14,831200.0,13.6506,13.6814,13.6321,13.6629,831200.0
2008-08-01 10:05:00,22.14,22.14,21.98,22.06,1734500.0,13.6629,13.6629,13.5642,13.6136,1734500.0
2008-08-01 10:10:00,22.06,22.07,22.05,22.06,379400.0,13.6136,13.6197,13.6074,13.6136,379400.0
2008-08-01 10:15:00,22.06,22.14,22.05,22.1,684200.0,13.6136,13.6629,13.6074,13.6382,684200.0
2008-08-01 10:20:00,22.1,22.14,22.07,22.07,683400.0,13.6382,13.6629,13.6197,13.6197,683400.0
2008-08-01 10:25:00,22.07,22.16,22.05,22.15,766800.0,13.6197,13.6753,13.6074,13.6691,766800.0
2008-08-01 10:30:00,22.15,22.2,22.15,22.15,504500.0,13.6691,13.6999,13.6691,13.6691,504500.0
2008-08-01 10:35:00,22.16,22.24,22.13,22.23,572300.0,13.6753,13.7246,13.6568,13.7185,572300.0
2008-08-01 10:40:00,22.23,22.28,22.23,22.26,913300.0,13.7185,13.7493,13.7185,13.737,913300.0
2008-08-01 10:45:00,22.26,22.35,22.24,22.32,744700.0,13.737,13.7925,13.7246,13.774,744700.0
2008-08-01 10:50:00,22.32,22.33,22.21,22.25,354100.0,13.774,13.7802,13.7061,13.7308,354100.0
2008-08-01 10:55:00,22.25,22.26,22.21,22.23,296600.0,13.7308,13.737,13.7061,13.7185,296600.0
2008-08-01 11:00:00,22.23,22.27,22.15,22.15,314200.0,13.7185,13.7431,13.6691,13.6691,314200.0
2008-08-01 11:05:00,22.16,22.17,22.11,22.15,264000.0,13.6753,13.6814,13.6444,13.6691,264000.0
2008-08-01 11:10:00,22.14,22.18,22.13,22.16,331200.0,13.6629,13.6876,13.6568,13.6753,331200.0
2008-08-01 11:15:00,22.16,22.19,22.16,22.19,344200.0,13.6753,13.6938,13.6753,13.6938,344200.0
2008-08-01 11:20:00,22.18,22.18,22.14,22.15,187800.0,13.6876,13.6876,13.6629,13.6691,187800.0
2008-08-01 11:25:00,22.15,22.21,22.14,22.18,241100.0,13.6691,13.7061,13.6629,13.6876,241100.0
2008-08-01 11:30:00,22.19,22.29,22.17,22.25,441500.0,13.6938,13.7555,13.6814,13.7308,441500.0
2008-08-01 11:35:00,22.26,22.26,22.21,22.25,237000.0,13.737,13.737,13.7061,13.7308,237000.0
2008-08-01 11:40:00,22.25,22.25,22.22,22.25,224400.0,13.7308,13.7308,13.7123,13.7308,224400.0
2008-08-01 11:45:00,22.25,22.27,22.22,22.22,185100.0,13.7308,13.7431,13.7123,13.7123,185100.0
2008-08-01 11:50:00,22.23,22.31,22.23,22.31,292400.0,13.7185,13.7678,13.7185,13.7678,292400.0
2008-08-01 11:55:00,22.31,22.33,22.28,22.32,392400.0,13.7678,13.7802,13.7493,13.774,392400.0
2008-08-01 12:00:00,22.32,22.33,22.21,22.23,360800.0,13.774,13.7802,13.7061,13.7185,360800.0
2008-08-01 12:05:00,22.23,22.25,22.21,22.22,237000.0,13.7185,13.7308,13.7061,13.7123,237000.0
2008-08-01 12:10:00,22.22,22.27,22.22,22.26,184100.0,13.7123,13.7431,13.7123,13.737,184100.0
2008-08-01 12:15:00,22.27,22.27,22.22,22.22,261800.0,13.7431,13.7431,13.7123,13.7123,261800.0
2008-08-01 12:20:00,22.22,22.26,22.21,22.25,211100.0,13.7123,13.737,13.7061,13.7308,211100.0
2008-08-01 12:25:00,22.24,22.28,22.24,22.27,116500.0,13.7246,13.7493,13.7246,13.7431,116500.0
2008-08-01 12:30:00,22.26,22.27,22.2,22.22,351800.0,13.737,13.7431,13.6999,13.7123,351800.0
2008-08-01 12:35:00,22.22,22.24,22.21,22.21,219300.0,13.7123,13.7246,13.7061,13.7061,219300.0
2008-08-01 12:40:00,22.21,22.22,22.19,22.21,201800.0,13.7061,13.7123,13.6938,13.7061,201800.0
2008-08-01 12:45:00,22.21,22.22,22.2,22.2,89000.0,13.7061,13.7123,13.6999,13.6999,89000.0
2008-08-01 12:50:00,22.2,22.22,22.14,22.2,1053900.0,13.6999,13.7123,13.6629,13.6999,1053900.0
2008-08-01 12:55:00,22.19,22.22,22.18,22.19,313000.0,13.6938,13.7123,13.6876,13.6938,313000.0
2008-08-01 13:00:00,22.18,22.23,22.17,22.22,253000.0,13.6876,13.7185,13.6814,13.7123,253000.0
2008-08-01 13:05:00,22.23,22.26,22.22,22.26,192700.0,13.7185,13.737,13.7123,13.737,192700.0
2008-08-01 13:10:00,22.26,22.28,22.23,22.24,374700.0,13.737,13.7493,13.7185,13.7246,374700.0
2008-08-01 13:15:00,22.23,22.28,22.23,22.28,275800.0,13.7185,13.7493,13.7185,13.7493,275800.0
2008-08-01 13:20:00,22.28,22.28,22.25,22.26,190900.0,13.7493,13.7493,13.7308,13.737,190900.0
2008-08-01 13:25:00,22.26,22.31,22.25,22.31,364100.0,13.737,13.7678,13.7308,13.7678,364100.0
2008-08-01 13:30:00,22.31,22.31,22.25,22.28,306800.0,13.7678,13.7678,13.7308,13.7493,306800.0
2008-08-01 13:35:00,22.29,22.32,22.28,22.32,262200.0,13.7555,13.774,13.7493,13.774,262200.0
2008-08-01 13:40:00,22.31,22.33,22.27,22.31,377200.0,13.7678,13.7802,13.7431,13.7678,377200.0
2008-08-01 13:45:00,22.31,22.4,22.29,22.39,570900.0,13.7678,13.8234,13.7555,13.8172,570900.0
2008-08-01 13:50:00,22.39,22.4,22.35,22.35,344400.0,13.8172,13.8234,13.7925,13.7925,344400.0
2008-08-01 13:55:00,22.35,22.36,22.31,22.31,225000.0,13.7925,13.7987,13.7678,13.7678,225000.0
2008-08-01 14:00:00,22.31,22.33,22.24,22.28,404400.0,13.7678,13.7802,13.7246,13.7493,404400.0
2008-08-01 14:05:00,22.27,22.3,22.25,22.27,262300.0,13.7431,13.7617,13.7308,13.7431,262300.0
2008-08-01 14:10:00,22.26,22.29,22.25,22.27,332900.0,13.737,13.7555,13.7308,13.7431,332900.0
2008-08-01 14:15:00,22.27,22.36,22.25,22.31,356800.0,13.7431,13.7987,13.7308,13.7678,356800.0
2008-08-01 14:20:00,22.31,22.34,22.31,22.31,133200.0,13.7678,13.7863,13.7678,13.7678,133200.0
2008-08-01 14:25:00,22.31,22.36,22.31,22.35,287300.0,13.7678,13.7987,13.7678,13.7925,287300.0
2008-08-01 14:30:00,22.36,22.38,22.35,22.38,259600.0,13.7987,13.811,13.7925,13.811,259600.0
2008-08-01 14:35:00,22.38,22.39,22.33,22.35,268400.0,13.811,13.8172,13.7802,13.7925,268400.0
2008-08-01 14:40:00,22.35,22.41,22.3,22.41,539900.0,13.7925,13.8295,13.7617,13.8295,539900.0
2008-08-01 14:45:00,22.41,22.44,22.38,22.43,571200.0,13.8295,13.8481,13.811,13.8419,571200.0
2008-08-01 14:50:00,22.43,22.45,22.39,22.44,271500.0,13.8419,13.8542,13.8172,13.8481,271500.0
2008-08-01 14:55:00,22.44,22.46,22.4,22.41,427800.0,13.8481,13.8604,13.8234,13.8295,427800.0
2008-08-01 15:00:00,22.4,22.46,22.38,22.4,421600.0,13.8234,13.8604,13.811,13.8234,421600.0
2008-08-01 15:05:00,22.4,22.4,22.34,22.35,471300.0,13.8234,13.8234,13.7863,13.7925,471300.0
2008-08-01 15:10:00,22.35,22.39,22.34,22.37,368600.0,13.7925,13.8172,13.7863,13.8049,368600.0
2008-08-01 15:15:00,22.36,22.4,22.36,22.39,319500.0,13.7987,13.8234,13.7987,13.8172,319500.0
2008-08-01 15:20:00,22.39,22.4,22.36,22.36,312600.0,13.8172,13.8234,13.7987,13.7987,312600.0
2008-08-01 15:25:00,22.36,22.39,22.36,22.38,193700.0,13.7987,13.8172,13.7987,13.811,193700.0
2008-08-01 15:30:00,22.37,22.41,22.35,22.38,679200.0,13.8049,13.8295,13.7925,13.811,679200.0
2008-08-01 15:35:00,22.39,22.42,22.38,22.41,330900.0,13.8172,13.8357,13.811,13.8295,330900.0
2008-08-01 15:40:00,22.42,22.47,22.4,22.46,813400.0,13.8357,13.8666,13.8234,13.8604,813400.0
2008-08-01 15:45:00,22.46,22.5,22.44,22.45,1730700.0,13.8604,13.8851,13.8481,13.8542,1730700.0
2008-08-01 15:50:00,22.45,22.46,22.37,22.42,856600.0,13.8542,13.8604,13.8049,13.8357,856600.0
2008-08-01 15:55:00,22.41,22.42,22.3,22.37,1790600.0,13.8295,13.8357,13.7617,13.8049,1790600.0
2008-08-04 09:30:00,22.4,22.4,22.17,22.25,605500.0,13.8234,13.8234,13.6814,13.7308,605500.0
2008-08-04 09:35:00,22.24,22.42,22.23,22.35,642300.0,13.7246,13.8357,13.7185,13.7925,642300.0
2008-08-04 09:40:00,22.34,22.4,22.23,22.31,721400.0,13.7863,13.8234,13.7185,13.7678,721400.0
2008-08-04 09:45:00,22.31,22.31,22.22,22.28,351600.0,13.7678,13.7678,13.7123,13.7493,351600.0
2008-08-04 09:50:00,22.27,22.37,22.27,22.35,565600.0,13.7431,13.8049,13.7431,13.7925,565600.0
2008-08-04 09:55:00,22.35,22.36,22.29,22.32,323300.0,13.7925,13.7987,13.7555,13.774,323300.0
2008-08-04 10:00:00,22.32,22.36,22.23,22.26,567200.0,13.774,13.7987,13.7185,13.737,567200.0
2008-08-04 10:05:00,22.26,22.35,22.25,22.35,382000.0,13.737,13.7925,13.7308,13.7925,382000.0
2008-08-04 10:10:00,22.34,22.34,22.23,22.25,445900.0,13.7863,13.7863,13.7185,13.7308,445900.0
2008-08-04 10:15:00,22.25,22.28,22.23,22.26,294100.0,13.7308,13.7493,13.7185,13.737,294100.0
2008-08-04 10:20:00,22.27,22.33,22.26,22.29,246400.0,13.7431,13.7802,13.737,13.7555,246400.0
2008-08-04 10:25:00,22.3,22.36,22.29,22.35,237200.0,13.7617,13.7987,13.7555,13.7925,237200.0
2008-08-04 10:30:00,22.34,22.36,22.33,22.33,127000.0,13.7863,13.7987,13.7802,13.7802,127000.0
2008-08-04 10:35:00,22.34,22.35,22.33,22.34,192100.0,13.7863,13.7925,13.7802,13.7863,192100.0
2008-08-04 10:40:00,22.34,22.39,22.3,22.3,489000.0,13.7863,13.8172,13.7617,13.7617,489000.0
2008-08-04 10:45:00,22.3,22.37,22.25,22.34,544500.0,13.7617,13.8049,13.7308,13.7863,544500.0
2008-08-04 10:50:00,22.33,22.4,22.33,22.4,348500.0,13.7802,13.8234,13.7802,13.8234,348500.0
2008-08-04 10:55:00,22.4,22.4,22.37,22.38,243900.0,13.8234,13.8234,13.8049,13.811,243900.0
2008-08-04 11:00:00,22.39,22.41,22.35,22.41,265800.0,13.8172,13.8295,13.7925,13.8295,265800.0
2008-08-04 11:05:00,22.41,22.42,22.38,22.39,236500.0,13.8295,13.8357,13.811,13.8172,236500.0
2008-08-04 11:10:00,22.4,22.4,22.35,22.35,178400.0,13.8234,13.8234,13.7925,13.7925,178400.0
2008-08-04 11:15:00,22.35,22.39,22.33,22.37,210400.0,13.7925,13.8172,13.7802,13.8049,210400.0
2008-08-04 11:20:00,22.37,22.38,22.34,22.38,263600.0,13.8049,13.811,13.7863,13.811,263600.0
2008-08-04 11:25:00,22.38,22.45,22.38,22.43,386900.0,13.811,13.8542,13.811,13.8419,386900.0
2008-08-04 11:30:00,22.42,22.53,22.41,22.52,801300.0,13.8357,13.9036,13.8295,13.8974,801300.0
2008-08-04 11:35:00,22.52,22.54,22.46,22.51,632200.0,13.8974,13.9098,13.8604,13.8913,632200.0
2008-08-04 11:40:00,22.51,22.6,22.48,22.57,865900.0,13.8913,13.9468,13.8727,13.9283,865900.0
2008-08-04 11:45:00,22.57,22.57,22.52,22.53,279900.0,13.9283,13.9283,13.8974,13.9036,279900.0
2008-08-04 11:50:00,22.53,22.55,22.49,22.51,246400.0,13.9036,13.9159,13.8789,13.8913,246400.0
2008-08-04 11:55:00,22.52,22.58,22.5,22.57,320500.0,13.8974,13.9345,13.8851,13.9283,320500.0
2008-08-04 12:00:00,22.58,22.58,22.54,22.54,150600.0,13.9345,13.9345,13.9098,13.9098,150600.0
2008-08-04 12:05:00,22.55,22.57,22.53,22.54,284100.0,13.9159,13.9283,13.9036,13.9098,284100.0
2008-08-04 12:10:00,22.54,22.61,22.53,22.59,419000.0,13.9098,13.953,13.9036,13.9406,419000.0
2008-08-04 12:15:00,22.59,22.64,22.56,22.57,1016500.0,13.9406,13.9715,13.9221,13.9283,1016500.0
2008-08-04 12:20:00,22.57,22.6,22.52,22.52,265100.0,13.9283,13.9468,13.8974,13.8974,265100.0
2008-08-04 12:25:00,22.52,22.57,22.51,22.55,289200.0,13.8974,13.9283,13.8913,13.9159,289200.0
2008-08-04 12:30:00,22.55,22.65,22.55,22.64,555400.0,13.9159,13.9777,13.9159,13.9715,555400.0
2008-08-04 12:35:00,22.65,22.65,22.59,22.59,197200.0,13.9777,13.9777,13.9406,13.9406,197200.0
2008-08-04 12:40:00,22.59,22.62,22.57,22.57,321800.0,13.9406,13.9591,13.9283,13.9283,321800.0
2008-08-04 12:45:00,22.58,22.58,22.53,22.53,97000.0,13.9345,13.9345,13.9036,13.9036,97000.0
2008-08-04 12:50:00,22.54,22.56,22.53,22.56,205000.0,13.9098,13.9221,13.9036,13.9221,205000.0
2008-08-04 12:55:00,22.56,22.56,22.54,22.54,82300.0,13.9221,13.9221,13.9098,13.9098,82300.0
2008-08-04 13:00:00,22.54,22.55,22.51,22.54,481900.0,13.9098,13.9159,13.8913,13.9098,481900.0
2008-08-04 13:05:00,22.53,22.54,22.5,22.53,139900.0,13.9036,13.9098,13.8851,13.9036,139900.0
2008-08-04 13:10:00,22.52,22.6,22.52,22.57,482900.0,13.8974,13.9468,13.8974,13.9283,482900.0
2008-08-04 13:15:00,22.57,22.58,22.55,22.55,178400.0,13.9283,13.9345,13.9159,13.9159,178400.0
2008-08-04 13:20:00,22.55,22.55,22.5,22.52,141900.0,13.9159,13.9159,13.8851,13.8974,141900.0
2008-08-04 13:25:00,22.52,22.52,22.51,22.51,76800.0,13.8974,13.8974,13.8913,13.8913,76800.0
2008-08-04 13:30:00,22.51,22.55,22.5,22.51,271100.0,13.8913,13.9159,13.8851,13.8913,271100.0
2008-08-04 13:35:00,22.52,22.52,22.48,22.49,315100.0,13.8974,13.8974,13.8727,13.8789,315100.0
2008-08-04 13:40:00,22.49,22.49,22.47,22.48,272400.0,13.8789,13.8789,13.8666,13.8727,272400.0
2008-08-04 13:45:00,22.48,22.49,22.42,22.45,394000.0,13.8727,13.8789,13.8357,13.8542,394000.0
2008-08-04 13:50:00,22.44,22.51,22.44,22.48,729600.0,13.8481,13.8913,13.8481,13.8727,729600.0
2008-08-04 13:55:00,22.48,22.51,22.47,22.51,131000.0,13.8727,13.8913,13.8666,13.8913,131000.0
2008-08-04 14:00:00,22.51,22.53,22.5,22.53,135700.0,13.8913,13.9036,13.8851,13.9036,135700.0
2008-08-04 14:05:00,22.52,22.53,22.48,22.48,207200.0,13.8974,13.9036,13.8727,13.8727,207200.0
2008-08-04 14:10:00,22.48,22.49,22.46,22.47,452000.0,13.8727,13.8789,13.8604,13.8666,452000.0
2008-08-04 14:15:00,22.46,22.47,22.45,22.46,242500.0,13.8604,13.8666,13.8542,13.8604,242500.0
2008-08-04 14:20:00,22.46,22.6,22.46,22.58,726000.0,13.8604,13.9468,13.8604,13.9345,726000.0
2008-08-04 14:25:00,22.58,22.6,22.56,22.6,434500.0,13.9345,13.9468,13.9221,13.9468,434500.0
2008-08-04 14:30:00,22.6,22.63,22.57,22.57,339700.0,13.9468,13.9653,13.9283,13.9283,339700.0
2008-08-04 14:35:00,22.57,22.58,22.54,22.55,225600.0,13.9283,13.9345,13.9098,13.9159,225600.0
2008-08-04 14:40:00,22.57,22.6,22.56,22.6,219100.0,13.9283,13.9468,13.9221,13.9468,219100.0
2008-08-04 14:45:00,22.6,22.65,22.59,22.6,359700.0,13.9468,13.9777,13.9406,13.9468,359700.0
2008-08-04 14:50:00,22.6,22.61,22.56,22.56,387000.0,13.9468,13.953,13.9221,13.9221,387000.0
2008-08-04 14:55:00,22.57,22.6,22.56,22.59,178100.0,13.9283,13.9468,13.9221,13.9406,178100.0
2008-08-04 15:00:00,22.58,22.61,22.58,22.61,122800.0,13.9345,13.953,13.9345,13.953,122800.0
2008-08-04 15:05:00,22.6,22.6,22.56,22.58,410400.0,13.9468,13.9468,13.9221,13.9345,410400.0
2008-08-04 15:10:00,22.58,22.59,22.56,22.56,120300.0,13.9345,13.9406,13.9221,13.9221,120300.0
2008-08-04 15:15:00,22.57,22.6,22.56,22.58,363400.0,13.9283,13.9468,13.9221,13.9345,363400.0
2008-08-04 15:20:00,22.57,22.59,22.55,22.58,532000.0,13.9283,13.9406,13.9159,13.9345,532000.0
2008-08-04 15:25:00,22.57,22.61,22.57,22.6,1270000.0,13.9283,13.953,13.9283,13.9468,1270000.0
2008-08-04 15:30:00,22.59,22.62,22.56,22.61,1279900.0,13.9406,13.9591,13.9221,13.953,1279900.0
2008-08-04 15:35:00,22.6,22.6,22.57,22.59,1217900.0,13.9468,13.9468,13.9283,13.9406,1217900.0
2008-08-04 15:40:00,22.6,22.6,22.51,22.56,1968000.0,13.9468,13.9468,13.8913,13.9221,1968000.0
2008-08-04 15:45:00,22.56,22.57,22.5,22.55,1311600.0,13.9221,13.9283,13.8851,13.9159,1311600.0
2008-08-04 15:50:00,22.54,22.55,22.48,22.51,1313300.0,13.9098,13.9159,13.8727,13.8913,1313300.0
2008-08-04 15:55:00,22.51,22.56,22.5,22.54,1305000.0,13.8913,13.9221,13.8851,13.9098,1305000.0
2008-08-05 09:30:00,22.75,22.79,22.63,22.7,1083000.0,14.1247,14.1496,14.0502,14.0937,1083000.0
2008-08-05 09:35:00,22.69,22.71,22.53,22.53,730800.0,14.0875,14.0999,13.9882,13.9882,730800.0
2008-08-05 09:40:00,22.53,22.6,22.53,22.59,441900.0,13.9882,14.0316,13.9882,14.0254,441900.0
2008-08-05 09:45:00,22.59,22.59,22.48,22.48,658800.0,14.0254,14.0254,13.9571,13.9571,658800.0
2008-08-05 09:50:00,22.48,22.54,22.46,22.49,626000.0,13.9571,13.9944,13.9447,13.9633,626000.0
2008-08-05 09:55:00,22.49,22.55,22.46,22.54,880200.0,13.9633,14.0006,13.9447,13.9944,880200.0
2008-08-05 10:00:00,22.55,22.65,22.54,22.63,947100.0,14.0006,14.0627,13.9944,14.0502,947100.0
2008-08-05 10:05:00,22.63,22.68,22.55,22.59,740100.0,14.0502,14.0813,14.0006,14.0254,740100.0
2008-08-05 10:10:00,22.59,22.64,22.56,22.61,435500.0,14.0254,14.0564,14.0068,14.0378,435500.0
2008-08-05 10:15:00,22.61,22.61,22.5,22.57,1013400.0,14.0378,14.0378,13.9695,14.013,1013400.0
2008-08-05 10:20:00,22.58,22.59,22.54,22.54,323100.0,14.0192,14.0254,13.9944,13.9944,323100.0
2008-08-05 10:25:00,22.54,22.56,22.5,22.51,570500.0,13.9944,14.0068,13.9695,13.9757,570500.0
2008-08-05 10:30:00,22.52,22.58,22.51,22.54,397300.0,13.9819,14.0192,13.9757,13.9944,397300.0
2008-08-05 10:35:00,22.54,22.59,22.53,22.58,278700.0,13.9944,14.0254,13.9882,14.0192,278700.0
2008-08-05 10:40:00,22.58,22.67,22.57,22.64,555500.0,14.0192,14.0751,14.013,14.0564,555500.0
2008-08-05 10:45:00,22.64,22.66,22.61,22.61,402800.0,14.0564,14.0689,14.0378,14.0378,402800.0
2008-08-05 10:50:00,22.61,22.64,22.59,22.6,234700.0,14.0378,14.0564,14.0254,14.0316,234700.0
2008-08-05 10:55:00,22.61,22.63,22.56,22.62,737300.0,14.0378,14.0502,14.0068,14.044,737300.0
2008-08-05 11:00:00,22.63,22.68,22.62,22.67,354600.0,14.0502,14.0813,14.044,14.0751,354600.0
2008-08-05 11:05:00,22.67,22.7,22.65,22.68,190500.0,14.0751,14.0937,14.0627,14.0813,190500.0
2008-08-05 11:10:00,22.68,22.71,22.66,22.66,311600.0,14.0813,14.0999,14.0689,14.0689,311600.0
2008-08-05 11:15:00,22.66,22.7,22.66,22.68,245600.0,14.0689,14.0937,14.0689,14.0813,245600.0
2008-08-05 11:20:00,22.68,22.73,22.67,22.7,454200.0,14.0813,14.1123,14.0751,14.0937,454200.0
2008-08-05 11:25:00,22.7,22.72,22.67,22.68,725500.0,14.0937,14.1061,14.0751,14.0813,725500.0
2008-08-05 11:30:00,22.68,22.72,22.66,22.7,852900.0,14.0813,14.1061,14.0689,14.0937,852900.0
2008-08-05 11:35:00,22.7,22.71,22.64,22.67,983400.0,14.0937,14.0999,14.0564,14.0751,983400.0
2008-08-05 11:40:00,22.67,22.68,22.61,22.65,861600.0,14.0751,14.0813,14.0378,14.0627,861600.0
2008-08-05 11:45:00,22.64,22.69,22.64,22.67,628900.0,14.0564,14.0875,14.0564,14.0751,628900.0
2008-08-05 11:50:00,22.67,22.69,22.64,22.64,444800.0,14.0751,14.0875,14.0564,14.0564,444800.0
2008-08-05 11:55:00,22.65,22.67,22.62,22.67,492700.0,14.0627,14.0751,14.044,14.0751,492700.0
2008-08-05 12:00:00,22.67,22.68,22.63,22.65,424000.0,14.0751,14.0813,14.0502,14.0627,424000.0
2008-08-05 12:05:00,22.65,22.67,22.63,22.64,176700.0,14.0627,14.0751,14.0502,14.0564,176700.0
2008-08-05 12:10:00,22.64,22.69,22.63,22.68,196400.0,14.0564,14.0875,14.0502,14.0813,196400.0
2008-08-05 12:15:00,22.68,22.73,22.67,22.71,355100.0,14.0813,14.1123,14.0751,14.0999,355100.0
2008-08-05 12:20:00,22.71,22.76,22.7,22.72,623900.0,14.0999,14.131,14.0937,14.1061,623900.0
2008-08-05 12:25:00,22.73,22.78,22.72,22.74,382700.0,14.1123,14.1434,14.1061,14.1185,382700.0
2008-08-05 12:30:00,22.74,22.75,22.71,22.71,159600.0,14.1185,14.1247,14.0999,14.0999,159600.0
2008-08-05 12:35:00,22.71,22.74,22.69,22.74,450300.0,14.0999,14.1185,14.0875,14.1185,450300.0
2008-08-05 12:40:00,22.74,22.75,22.72,22.74,347000.0,14.1185,14.1247,14.1061,14.1185,347000.0
2008-08-05 12:45:00,22.74,22.76,22.7,22.76,379200.0,14.1185,14.131,14.0937,14.131,379200.0
2008-08-05 12:50:00,22.76,22.78,22.75,22.75,344200.0,14.131,14.1434,14.1247,14.1247,344200.0
2008-08-05 12:55:00,22.76,22.77,22.75,22.76,95900.0,14.131,14.1372,14.1247,14.131,95900.0
2008-08-05 13:00:00,22.77,22.78,22.75,22.78,201400.0,14.1372,14.1434,14.1247,14.1434,201400.0
2008-08-05 13:05:00,22.77,22.79,22.76,22.77,318500.0,14.1372,14.1496,14.131,14.1372,318500.0
2008-08-05 13:10:00,22.76,22.79,22.76,22.78,129000.0,14.131,14.1496,14.131,14.1434,129000.0
2008-08-05 13:15:00,22.78,22.8,22.76,22.8,215500.0,14.1434,14.1558,14.131,14.1558,215500.0
2008-08-05 13:20:00,22.8,22.8,22.78,22.79,244000.0,14.1558,14.1558,14.1434,14.1496,244000.0
2008-08-05 13:25:00,22.78,22.8,22.77,22.8,161400.0,14.1434,14.1558,14.1372,14.1558,161400.0
2008-08-05 13:30:00,22.8,22.82,22.79,22.82,216700.0,14.1558,14.1682,14.1496,14.1682,216700.0
2008-08-05 13:35:00,22.82,22.82,22.79,22.79,270200.0,14.1682,14.1682,14.1496,14.1496,270200.0
2008-08-05 13:40:00,22.78,22.84,22.78,22.84,195300.0,14.1434,14.1806,14.1434,14.1806,195300.0
2008-08-05 13:45:00,22.84,22.89,22.83,22.85,553200.0,14.1806,14.2117,14.1744,14.1868,553200.0
2008-08-05 13:50:00,22.86,22.86,22.83,22.84,234700.0,14.193,14.193,14.1744,14.1806,234700.0
2008-08-05 13:55:00,22.83,22.85,22.79,22.8,528800.0,14.1744,14.1868,14.1496,14.1558,528800.0
2008-08-05 14:00:00,22.8,22.82,22.79,22.82,188300.0,14.1558,14.1682,14.1496,14.1682,188300.0
2008-08-05 14:05:00,22.82,22.84,22.8,22.81,271500.0,14.1682,14.1806,14.1558,14.162,271500.0
2008-08-05 14:10:00,22.81,22.82,22.72,22.8,759800.0,14.162,14.1682,14.1061,14.1558,759800.0
2008-08-05 14:15:00,22.79,22.93,22.76,22.8,1070500.0,14.1496,14.2365,14.131,14.1558,1070500.0
2008-08-05 14:20:00,22.8,22.83,22.73,22.79,1019100.0,14.1558,14.1744,14.1123,14.1496,1019100.0
2008-08-05 14:25:00,22.8,22.88,22.79,22.87,716900.0,14.1558,14.2055,14.1496,14.1992,716900.0
2008-08-05 14:30:00,22.86,22.93,22.85,22.91,964700.0,14.193,14.2365,14.1868,14.2241,964700.0
2008-08-05 14:35:00,22.91,22.93,22.87,22.89,663600.0,14.2241,14.2365,14.1992,14.2117,663600.0
2008-08-05 14:40:00,22.89,22.99,22.87,22.99,938000.0,14.2117,14.2738,14.1992,14.2738,938000.0
2008-08-05 14:45:00,22.98,23.04,22.97,23.01,1397200.0,14.2675,14.3048,14.2613,14.2862,1397200.0
2008-08-05 14:50:00,23.01,23.01,22.95,23.0,542100.0,14.2862,14.2862,14.2489,14.28,542100.0
2008-08-05 14:55:00,22.99,23.0,22.95,22.97,524000.0,14.2738,14.28,14.2489,14.2613,524000.0
2008-08-05 15:00:00,22.98,22.99,22.94,22.99,439900.0,14.2675,14.2738,14.2427,14.2738,439900.0
2008-08-05 15:05:00,22.98,22.99,22.95,22.95,335500.0,14.2675,14.2738,14.2489,14.2489,335500.0
2008-08-05 15:10:00,22.96,22.98,22.95,22.96,630900.0,14.2551,14.2675,14.2489,14.2551,630900.0
2008-08-05 15:15:00,22.96,22.97,22.9,22.93,1277500.0,14.2551,14.2613,14.2179,14.2365,1277500.0
2008-08-05 15:20:00,22.93,22.95,22.88,22.89,691600.0,14.2365,14.2489,14.2055,14.2117,691600.0
2008-08-05 15:25:00,22.9,22.92,22.88,22.9,634700.0,14.2179,14.2303,14.2055,14.2179,634700.0
2008-08-05 15:30:00,22.9,22.91,22.88,22.89,482700.0,14.2179,14.2241,14.2055,14.2117,482700.0
2008-08-05 15:35:00,22.9,22.91,22.86,22.89,513900.0,14.2179,14.2241,14.193,14.2117,513900.0
2008-08-05 15:40:00,22.9,22.97,22.89,22.97,1104900.0,14.2179,14.2613,14.2117,14.2613,1104900.0
2008-08-05 15:45:00,22.97,23.0,22.94,22.98,965600.0,14.2613,14.28,14.2427,14.2675,965600.0
2008-08-05 15:50:00,22.98,23.05,22.98,22.99,1778000.0,14.2675,14.311,14.2675,14.2738,1778000.0
2008-08-05 15:55:00,22.99,22.99,22.95,22.99,1627300.0,14.2738,14.2738,14.2489,14.2738,1627300.0
2008-08-06 09:30:00,22.95,22.96,22.89,22.92,987500.0,14.2489,14.2551,14.2117,14.2303,987500.0
2008-08-06 09:35:00,22.93,22.94,22.84,22.85,825100.0,14.2365,14.2427,14.1806,14.1868,825100.0
2008-08-06 09:40:00,22.85,22.87,22.65,22.68,1071800.0,14.1868,14.1992,14.0627,14.0813,1071800.0
2008-08-06 09:45:00,22.68,22.71,22.51,22.53,1337600.0,14.0813,14.0999,13.9757,13.9882,1337600.0
2008-08-06 09:50:00,22.52,22.61,22.52,22.59,718900.0,13.9819,14.0378,13.9819,14.0254,718900.0
2008-08-06 09:55:00,22.6,22.64,22.57,22.61,840900.0,14.0316,14.0564,14.013,14.0378,840900.0
2008-08-06 10:00:00,22.61,22.64,22.58,22.59,655500.0,14.0378,14.0564,14.0192,14.0254,655500.0
2008-08-06 10:05:00,22.6,22.62,22.53,22.55,1241300.0,14.0316,14.044,13.9882,14.0006,1241300.0
2008-08-06 10:10:00,22.53,22.55,22.49,22.53,950200.0,13.9882,14.0006,13.9633,13.9882,950200.0
2008-08-06 10:15:00,22.52,22.56,22.46,22.55,798600.0,13.9819,14.0068,13.9447,14.0006,798600.0
2008-08-06 10:20:00,22.55,22.56,22.5,22.53,277600.0,14.0006,14.0068,13.9695,13.9882,277600.0
2008-08-06 10:25:00,22.53,22.59,22.51,22.55,527100.0,13.9882,14.0254,13.9757,14.0006,527100.0
2008-08-06 10:30:00,22.55,22.58,22.49,22.55,1037500.0,14.0006,14.0192,13.9633,14.0006,1037500.0
2008-08-06 10:35:00,22.55,22.59,22.5,22.55,1001400.0,14.0006,14.0254,13.9695,14.0006,1001400.0
2008-08-06 10:40:00,22.54,22.54,22.47,22.48,1004400.0,13.9944,13.9944,13.9509,13.9571,1004400.0
2008-08-06 10:45:00,22.49,22.54,22.48,22.52,376400.0,13.9633,13.9944,13.9571,13.9819,376400.0
2008-08-06 10:50:00,22.53,22.54,22.52,22.53,314500.0,13.9882,13.9944,13.9819,13.9882,314500.0
2008-08-06 10:55:00,22.54,22.55,22.51,22.53,344400.0,13.9944,14.0006,13.9757,13.9882,344400.0
2008-08-06 11:00:00,22.53,22.56,22.51,22.54,421600.0,13.9882,14.0068,13.9757,13.9944,421600.0
2008-08-06 11:05:00,22.54,22.59,22.54,22.58,267800.0,13.9944,14.0254,13.9944,14.0192,267800.0
2008-08-06 11:10:00,22.58,22.63,22.57,22.6,621500.0,14.0192,14.0502,14.013,14.0316,621500.0
2008-08-06 11:15:00,22.61,22.64,22.59,22.63,560700.0,14.0378,14.0564,14.0254,14.0502,560700.0
2008-08-06 11:20:00,22.63,22.69,22.61,22.66,931400.0,14.0502,14.0875,14.0378,14.0689,931400.0
2008-08-06 11:25:00,22.66,22.76,22.66,22.76,716900.0,14.0689,14.131,14.0689,14.131,716900.0
2008-08-06 11:30:00,22.75,22.76,22.68,22.69,494400.0,14.1247,14.131,14.0813,14.0875,494400.0
2008-08-06 11:35:00,22.7,22.74,22.67,22.72,497600.0,14.0937,14.1185,14.0751,14.1061,497600.0
2008-08-06 11:40:00,22.73,22.74,22.69,22.73,363300.0,14.1123,14.1185,14.0875,14.1123,363300.0
2008-08-06 11:45:00,22.72,22.77,22.7,22.74,709800.0,14.1061,14.1372,14.0937,14.1185,709800.0
2008-08-06 11:50:00,22.73,22.74,22.69,22.69,321400.0,14.1123,14.1185,14.0875,14.0875,321400.0
2008-08-06 11:55:00,22.69,22.72,22.69,22.71,169300.0,14.0875,14.1061,14.0875,14.0999,169300.0
2008-08-06 12:00:00,22.71,22.75,22.7,22.74,372100.0,14.0999,14.1247,14.0937,14.1185,372100.0
2008-08-06 12:05:00,22.74,22.79,22.73,22.76,691100.0,14.1185,14.1496,14.1123,14.131,691100.0
2008-08-06 12:10:00,22.76,22.78,22.72,22.72,488100.0,14.131,14.1434,14.1061,14.1061,488100.0
2008-08-06 12:15:00,22.72,22.74,22.71,22.73,155500.0,14.1061,14.1185,14.0999,14.1123,155500.0
2008-08-06 12:20:00,22.73,22.8,22.73,22.8,185700.0,14.1123,14.1558,14.1123,14.1558,185700.0
2008-08-06 12:25:00,22.79,22.8,22.77,22.79,306000.0,14.1496,14.1558,14.1372,14.1496,306000.0
2008-08-06 12:30:00,22.8,22.8,22.71,22.75,281300.0,14.1558,14.1558,14.0999,14.1247,281300.0
2008-08-06 12:35:00,22.74,22.75,22.72,22.73,157500.0,14.1185,14.1247,14.1061,14.1123,157500.0
2008-08-06 12:40:00,22.73,22.8,22.72,22.79,191300.0,14.1123,14.1558,14.1061,14.1496,191300.0
2008-08-06 12:45:00,22.79,22.83,22.76,22.81,803400.0,14.1496,14.1744,14.131,14.162,803400.0
2008-08-06 12:50:00,22.81,22.81,22.74,22.75,467700.0,14.162,14.162,14.1185,14.1247,467700.0
2008-08-06 12:55:00,22.75,22.75,22.73,22.74,193600.0,14.1247,14.1247,14.1123,14.1185,193600.0
2008-08-06 13:00:00,22.74,22.75,22.69,22.7,220000.0,14.1185,14.1247,14.0875,14.0937,220000.0
2008-08-06 13:05:00,22.7,22.74,22.69,22.74,191200.0,14.0937,14.1185,14.0875,14.1185,191200.0
2008-08-06 13:10:00,22.73,22.74,22.72,22.72,111700.0,14.1123,14.1185,14.1061,14.1061,111700.0
2008-08-06 13:15:00,22.73,22.77,22.72,22.77,205600.0,14.1123,14.1372,14.1061,14.1372,205600.0
2008-08-06 13:20:00,22.77,22.79,22.75,22.78,274200.0,14.1372,14.1496,14.1247,14.1434,274200.0
2008-08-06 13:25:00,22.77,22.79,22.76,22.78,231900.0,14.1372,14.1496,14.131,14.1434,231900.0
2008-08-06 13:30:00,22.78,22.81,22.78,22.78,318200.0,14.1434,14.162,14.1434,14.1434,318200.0
2008-08-06 13:35:00,22.79,22.81,22.77,22.78,233000.0,14.1496,14.162,14.1372,14.1434,233000.0
2008-08-06 13:40:00,22.78,22.8,22.76,22.76,316500.0,14.1434,14.1558,14.131,14.131,316500.0
2008-08-06 13:45:00,22.76,22.78,22.74,22.76,178900.0,14.131,14.1434,14.1185,14.131,178900.0
2008-08-06 13:50:00,22.76,22.76,22.71,22.71,316700.0,14.131,14.131,14.0999,14.0999,316700.0
2008-08-06 13:55:00,22.71,22.73,22.69,22.73,757100.0,14.0999,14.1123,14.0875,14.1123,757100.0
2008-08-06 14:00:00,22.73,22.73,22.71,22.72,158200.0,14.1123,14.1123,14.0999,14.1061,158200.0
2008-08-06 14:05:00,22.73,22.74,22.7,22.71,208900.0,14.1123,14.1185,14.0937,14.0999,208900.0
2008-08-06 14:10:00,22.71,22.75,22.7,22.73,206200.0,14.0999,14.1247,14.0937,14.1123,206200.0
2008-08-06 14:15:00,22.74,22.8,22.73,22.78,336700.0,14.1185,14.1558,14.1123,14.1434,336700.0
2008-08-06 14:20:00,22.79,22.86,22.78,22.82,534100.0,14.1496,14.193,14.1434,14.1682,534100.0
2008-08-06 14:25:00,22.82,22.85,22.81,22.83,270100.0,14.1682,14.1868,14.162,14.1744,270100.0
2008-08-06 14:30:00,22.83,22.88,22.83,22.87,298700.0,14.1744,14.2055,14.1744,14.1992,298700.0
2008-08-06 14:35:00,22.87,22.89,22.86,22.87,297400.0,14.1992,14.2117,14.193,14.1992,297400.0
2008-08-06 14:40:00,22.87,22.96,22.87,22.93,530500.0,14.1992,14.2551,14.1992,14.2365,530500.0
2008-08-06 14:45:00,22.93,22.99,22.93,22.99,633100.0,14.2365,14.2738,14.2365,14.2738,633100.0
2008-08-06 14:50:00,22.99,23.03,22.96,22.97,671500.0,14.2738,14.2986,14.2551,14.2613,671500.0
2008-08-06 14:55:00,22.97,22.98,22.92,22.93,282800.0,14.2613,14.2675,14.2303,14.2365,282800.0
2008-08-06 15:00:00,22.94,22.95,22.9,22.91,674500.0,14.2427,14.2489,14.2179,14.2241,674500.0
2008-08-06 15:05:00,22.91,22.91,22.86,22.87,864200.0,14.2241,14.2241,14.193,14.1992,864200.0
2008-08-06 15:10:00,22.87,22.94,22.82,22.88,928500.0,14.1992,14.2427,14.1682,14.2055,928500.0
2008-08-06 15:15:00,22.87,22.89,22.84,22.88,350600.0,14.1992,14.2117,14.1806,14.2055,350600.0
2008-08-06 15:20:00,22.88,22.9,22.86,22.86,302500.0,14.2055,14.2179,14.193,14.193,302500.0
2008-08-06 15:25:00,22.86,22.87,22.82,22.82,558200.0,14.193,14.1992,14.1682,14.1682,558200.0
2008-08-06 15:30:00,22.82,22.83,22.77,22.78,534800.0,14.1682,14.1744,14.1372,14.1434,534800.0
2008-08-06 15:35:00,22.78,22.78,22.71,22.73,1028600.0,14.1434,14.1434,14.0999,14.1123,1028600.0
2008-08-06 15:40:00,22.74,22.78,22.73,22.77,512600.0,14.1185,14.1434,14.1123,14.1372,512600.0
2008-08-06 15:45:00,22.77,22.81,22.76,22.8,729900.0,14.1372,14.162,14.131,14.1558,729900.0
2008-08-06 15:50:00,22.79,22.84,22.78,22.84,1397000.0,14.1496,14.1806,14.1434,14.1806,1397000.0
2008-08-06 15:55:00,22.84,22.85,22.78,22.8,1676800.0,14.1806,14.1868,14.1434,14.1558,1676800.0
2008-08-07 09:30:00,22.73,22.87,22.7,22.8,1196100.0,14.1123,14.1992,14.0937,14.1558,1196100.0
2008-08-07 09:35:00,22.8,22.93,22.78,22.91,1220500.0,14.1558,14.2365,14.1434,14.2241,1220500.0
2008-08-07 09:40:00,22.91,23.04,22.9,22.99,1173000.0,14.2241,14.3048,14.2179,14.2738,1173000.0
2008-08-07 09:45:00,22.99,23.19,22.96,23.16,1545800.0,14.2738,14.3979,14.2551,14.3793,1545800.0
2008-08-07 09:50:00,23.17,23.18,23.12,23.16,949200.0,14.3855,14.3917,14.3545,14.3793,949200.0
2008-08-07 09:55:00,23.17,23.17,23.07,23.12,788600.0,14.3855,14.3855,14.3234,14.3545,788600.0
2008-08-07 10:00:00,23.12,23.23,23.11,23.19,1090300.0,14.3545,14.4228,14.3483,14.3979,1090300.0
2008-08-07 10:05:00,23.2,23.38,23.19,23.33,1257100.0,14.4041,14.5159,14.3979,14.4848,1257100.0
2008-08-07 10:10:00,23.32,23.34,23.22,23.24,762600.0,14.4786,14.4911,14.4166,14.429,762600.0
2008-08-07 10:15:00,23.25,23.29,23.23,23.27,553500.0,14.4352,14.46,14.4228,14.4476,553500.0
2008-08-07 10:20:00,23.29,23.36,23.27,23.35,745500.0,14.46,14.5035,14.4476,14.4973,745500.0
2008-08-07 10:25:00,23.35,23.38,23.31,23.34,1040500.0,14.4973,14.5159,14.4724,14.4911,1040500.0
2008-08-07 10:30:00,23.35,23.38,23.31,23.38,542300.0,14.4973,14.5159,14.4724,14.5159,542300.0
2008-08-07 10:35:00,23.37,23.45,23.32,23.37,1202100.0,14.5097,14.5594,14.4786,14.5097,1202100.0
2008-08-07 10:40:00,23.38,23.38,23.32,23.37,956100.0,14.5159,14.5159,14.4786,14.5097,956100.0
2008-08-07 10:45:00,23.37,23.37,23.24,23.24,575900.0,14.5097,14.5097,14.429,14.429,575900.0
2008-08-07 10:50:00,23.24,23.35,23.23,23.34,546600.0,14.429,14.4973,14.4228,14.4911,546600.0
2008-08-07 10:55:00,23.34,23.44,23.34,23.44,655900.0,14.4911,14.5531,14.4911,14.5531,655900.0
2008-08-07 11:00:00,23.43,23.45,23.34,23.35,525700.0,14.5469,14.5594,14.4911,14.4973,525700.0
2008-08-07 11:05:00,23.35,23.37,23.32,23.37,291000.0,14.4973,14.5097,14.4786,14.5097,291000.0
2008-08-07 11:10:00,23.36,23.41,23.35,23.38,740100.0,14.5035,14.5345,14.4973,14.5159,740100.0
2008-08-07 11:15:00,23.38,23.38,23.31,23.33,352000.0,14.5159,14.5159,14.4724,14.4848,352000.0
2008-08-07 11:20:00,23.33,23.4,23.3,23.4,677100.0,14.4848,14.5283,14.4662,14.5283,677100.0
2008-08-07 11:25:00,23.4,23.46,23.37,23.45,534800.0,14.5283,14.5656,14.5097,14.5594,534800.0
2008-08-07 11:30:00,23.46,23.48,23.44,23.47,562100.0,14.5656,14.578,14.5531,14.5718,562100.0
2008-08-07 11:35:00,23.47,23.58,23.47,23.57,1286300.0,14.5718,14.6401,14.5718,14.6339,1286300.0
2008-08-07 11:40:00,23.57,23.59,23.54,23.56,1124200.0,14.6339,14.6463,14.6152,14.6276,1124200.0
2008-08-07 11:45:00,23.57,23.64,23.51,23.6,2074600.0,14.6339,14.6773,14.5966,14.6525,2074600.0
2008-08-07 11:50:00,23.61,23.61,23.53,23.58,749400.0,14.6587,14.6587,14.609,14.6401,749400.0
2008-08-07 11:55:00,23.59,23.59,23.52,23.56,552300.0,14.6463,14.6463,14.6028,14.6276,552300.0
2008-08-07 12:00:00,23.56,23.59,23.54,23.59,547900.0,14.6276,14.6463,14.6152,14.6463,547900.0
2008-08-07 12:05:00,23.58,23.64,23.58,23.6,991300.0,14.6401,14.6773,14.6401,14.6525,991300.0
2008-08-07 12:10:00,23.59,23.61,23.57,23.6,793800.0,14.6463,14.6587,14.6339,14.6525,793800.0
2008-08-07 12:15:00,23.6,23.63,23.6,23.62,224000.0,14.6525,14.6711,14.6525,14.6649,224000.0
2008-08-07 12:20:00,23.62,23.66,23.62,23.65,621200.0,14.6649,14.6897,14.6649,14.6835,621200.0
2008-08-07 12:25:00,23.66,23.82,23.65,23.81,1833100.0,14.6897,14.7891,14.6835,14.7829,1833100.0
2008-08-07 12:30:00,23.81,23.91,23.81,23.9,1043300.0,14.7829,14.845,14.7829,14.8387,1043300.0
2008-08-07 12:35:00,23.9,23.97,23.9,23.95,1334200.0,14.8387,14.8822,14.8387,14.8698,1334200.0
2008-08-07 12:40:00,23.95,23.97,23.94,23.96,666700.0,14.8698,14.8822,14.8636,14.876,666700.0
2008-08-07 12:45:00,23.96,24.05,23.96,24.03,1904800.0,14.876,14.9319,14.876,14.9195,1904800.0
2008-08-07 12:50:00,24.02,24.03,23.99,24.02,1603600.0,14.9132,14.9195,14.8946,14.9132,1603600.0
2008-08-07 12:55:00,24.03,24.03,24.01,24.02,1215900.0,14.9195,14.9195,14.907,14.9132,1215900.0
2008-08-07 13:00:00,24.02,24.03,23.99,23.99,1715400.0,14.9132,14.9195,14.8946,14.8946,1715400.0
2008-08-07 13:05:00,23.99,24.0,23.97,23.97,1091900.0,14.8946,14.9008,14.8822,14.8822,1091900.0
2008-08-07 13:10:00,23.97,23.98,23.96,23.97,923400.0,14.8822,14.8884,14.876,14.8822,923400.0
2008-08-07 13:15:00,23.97,23.97,23.95,23.95,1017200.0,14.8822,14.8822,14.8698,14.8698,1017200.0
2008-08-07 13:20:00,23.96,23.96,23.93,23.93,1047600.0,14.876,14.876,14.8574,14.8574,1047600.0
2008-08-07 13:25:00,23.93,23.95,23.92,23.94,1471500.0,14.8574,14.8698,14.8512,14.8636,1471500.0
2008-08-07 13:30:00,23.94,24.01,23.94,24.0,2899400.0,14.8636,14.907,14.8636,14.9008,2899400.0
2008-08-07 13:35:00,24.0,24.05,23.99,24.01,2398900.0,14.9008,14.9319,14.8946,14.907,2398900.0
2008-08-07 13:40:00,24.0,24.04,23.97,23.99,1542200.0,14.9008,14.9257,14.8822,14.8946,1542200.0
2008-08-07 13:45:00,23.99,24.0,23.88,23.88,12717000.0,14.8946,14.9008,14.8263,14.8263,12717000.0
2008-08-07 13:50:00,23.89,23.89,23.85,23.85,1579400.0,14.8325,14.8325,14.8077,14.8077,1579400.0
2008-08-07 13:55:00,23.86,23.9,23.7,23.71,2391600.0,14.8139,14.8387,14.7146,14.7208,2391600.0
2008-08-07 14:00:00,23.71,23.77,23.69,23.7,1837700.0,14.7208,14.758,14.7084,14.7146,1837700.0
2008-08-07 14:05:00,23.7,23.72,23.6,23.66,1466200.0,14.7146,14.727,14.6525,14.6897,1466200.0
2008-08-07 14:10:00,23.66,23.76,23.63,23.76,849900.0,14.6897,14.7518,14.6711,14.7518,849900.0
2008-08-07 14:15:00,23.75,23.78,23.7,23.71,919800.0,14.7456,14.7642,14.7146,14.7208,919800.0
2008-08-07 14:20:00,23.72,23.73,23.67,23.73,528400.0,14.727,14.7332,14.6959,14.7332,528400.0
2008-08-07 14:25:00,23.72,23.76,23.72,23.72,404500.0,14.727,14.7518,14.727,14.727,404500.0
2008-08-07 14:30:00,23.72,23.81,23.71,23.81,1119200.0,14.727,14.7829,14.7208,14.7829,1119200.0
2008-08-07 14:35:00,23.81,23.84,23.77,23.78,957700.0,14.7829,14.8015,14.758,14.7642,957700.0
2008-08-07 14:40:00,23.78,23.78,23.67,23.68,671300.0,14.7642,14.7642,14.6959,14.7022,671300.0
2008-08-07 14:45:00,23.69,23.69,23.58,23.63,1731600.0,14.7084,14.7084,14.6401,14.6711,1731600.0
2008-08-07 14:50:00,23.64,23.71,23.61,23.68,1601400.0,14.6773,14.7208,14.6587,14.7022,1601400.0
2008-08-07 14:55:00,23.69,23.71,23.62,23.64,949800.0,14.7084,14.7208,14.6649,14.6773,949800.0
2008-08-07 15:00:00,23.64,23.7,23.63,23.7,1173700.0,14.6773,14.7146,14.6711,14.7146,1173700.0
2008-08-07 15:05:00,23.7,23.75,23.68,23.73,1292300.0,14.7146,14.7456,14.7022,14.7332,1292300.0
2008-08-07 15:10:00,23.73,23.77,23.73,23.74,1308900.0,14.7332,14.758,14.7332,14.7394,1308900.0
2008-08-07 15:15:00,23.75,23.8,23.74,23.77,1822700.0,14.7456,14.7767,14.7394,14.758,1822700.0
2008-08-07 15:20:00,23.77,23.8,23.74,23.78,1884400.0,14.758,14.7767,14.7394,14.7642,1884400.0
2008-08-07 15:25:00,23.78,23.85,23.78,23.83,1458600.0,14.7642,14.8077,14.7642,14.7953,1458600.0
2008-08-07 15:30:00,23.82,23.84,23.71,23.71,1522600.0,14.7891,14.8015,14.7208,14.7208,1522600.0
2008-08-07 15:35:00,23.71,23.72,23.66,23.67,3854600.0,14.7208,14.727,14.6897,14.6959,3854600.0
2008-08-07 15:40:00,23.67,23.77,23.67,23.75,1822500.0,14.6959,14.758,14.6959,14.7456,1822500.0
2008-08-07 15:45:00,23.75,23.75,23.69,23.7,1964100.0,14.7456,14.7456,14.7084,14.7146,1964100.0
2008-08-07 15:50:00,23.7,23.76,23.66,23.75,2418400.0,14.7146,14.7518,14.6897,14.7456,2418400.0
2008-08-07 15:55:00,23.75,23.75,23.67,23.68,2252200.0,14.7456,14.7456,14.6959,14.7022,2252200.0
2008-08-08 09:30:00,23.74,23.9,23.71,23.89,1382100.0,14.7394,14.8387,14.7208,14.8325,1382100.0
2008-08-08 09:35:00,23.89,23.89,23.62,23.63,1299500.0,14.8325,14.8325,14.6649,14.6711,1299500.0
2008-08-08 09:40:00,23.62,23.75,23.6,23.69,1009800.0,14.6649,14.7456,14.6525,14.7084,1009800.0
2008-08-08 09:45:00,23.7,23.84,23.67,23.84,713700.0,14.7146,14.8015,14.6959,14.8015,713700.0
2008-08-08 09:50:00,23.84,23.96,23.84,23.95,1868000.0,14.8015,14.876,14.8015,14.8698,1868000.0
2008-08-08 09:55:00,23.95,23.97,23.86,23.92,946500.0,14.8698,14.8822,14.8139,14.8512,946500.0
2008-08-08 10:00:00,23.91,24.02,23.9,23.96,2382100.0,14.845,14.9132,14.8387,14.876,2382100.0
2008-08-08 10:05:00,23.98,24.1,23.92,24.09,1230300.0,14.8884,14.9629,14.8512,14.9567,1230300.0
2008-08-08 10:10:00,24.1,24.18,24.05,24.07,1615800.0,14.9629,15.0126,14.9319,14.9443,1615800.0
2008-08-08 10:15:00,24.07,24.17,24.06,24.14,1271000.0,14.9443,15.0064,14.9381,14.9878,1271000.0
2008-08-08 10:20:00,24.14,24.19,24.04,24.12,1050000.0,14.9878,15.0188,14.9257,14.9753,1050000.0
2008-08-08 10:25:00,24.12,24.2,24.07,24.2,1324000.0,14.9753,15.025,14.9443,15.025,1324000.0
2008-08-08 10:30:00,24.2,24.22,24.15,24.16,1165100.0,15.025,15.0374,14.994,15.0002,1165100.0
2008-08-08 10:35:00,24.16,24.17,24.05,24.06,848200.0,15.0002,15.0064,14.9319,14.9381,848200.0
2008-08-08 10:40:00,24.06,24.07,24.02,24.02,639000.0,14.9381,14.9443,14.9132,14.9132,639000.0
2008-08-08 10:45:00,24.02,24.03,23.96,24.03,875700.0,14.9132,14.9195,14.876,14.9195,875700.0
2008-08-08 10:50:00,24.02,24.02,23.94,24.0,819700.0,14.9132,14.9132,14.8636,14.9008,819700.0
2008-08-08 10:55:00,24.0,24.02,23.89,23.92,545000.0,14.9008,14.9132,14.8325,14.8512,545000.0
2008-08-08 11:00:00,23.92,24.03,23.92,24.03,410300.0,14.8512,14.9195,14.8512,14.9195,410300.0
2008-08-08 11:05:00,24.03,24.05,23.98,24.0,535300.0,14.9195,14.9319,14.8884,14.9008,535300.0
2008-08-08 11:10:00,24.0,24.02,23.92,23.97,793200.0,14.9008,14.9132,14.8512,14.8822,793200.0
2008-08-08 11:15:00,23.97,23.97,23.93,23.96,305800.0,14.8822,14.8822,14.8574,14.876,305800.0
2008-08-08 11:20:00,23.97,24.01,23.95,23.98,661600.0,14.8822,14.907,14.8698,14.8884,661600.0
2008-08-08 11:25:00,23.98,24.01,23.96,24.0,356500.0,14.8884,14.907,14.876,14.9008,356500.0
2008-08-08 11:30:00,24.01,24.09,23.99,24.07,1007300.0,14.907,14.9567,14.8946,14.9443,1007300.0
2008-08-08 11:35:00,24.07,24.09,23.97,23.98,453300.0,14.9443,14.9567,14.8822,14.8884,453300.0
2008-08-08 11:40:00,23.97,24.0,23.92,23.98,668200.0,14.8822,14.9008,14.8512,14.8884,668200.0
2008-08-08 11:45:00,23.98,23.99,23.94,23.96,250500.0,14.8884,14.8946,14.8636,14.876,250500.0
2008-08-08 11:50:00,23.96,23.98,23.94,23.96,177700.0,14.876,14.8884,14.8636,14.876,177700.0
2008-08-08 11:55:00,23.95,23.98,23.94,23.95,244400.0,14.8698,14.8884,14.8636,14.8698,244400.0
2008-08-08 12:00:00,23.95,23.98,23.94,23.94,160000.0,14.8698,14.8884,14.8636,14.8636,160000.0
2008-08-08 12:05:00,23.95,23.96,23.93,23.94,153300.0,14.8698,14.876,14.8574,14.8636,153300.0
2008-08-08 12:10:00,23.93,24.02,23.93,24.02,259000.0,14.8574,14.9132,14.8574,14.9132,259000.0
2008-08-08 12:15:00,24.02,24.05,23.98,24.05,495800.0,14.9132,14.9319,14.8884,14.9319,495800.0
2008-08-08 12:20:00,24.04,24.06,24.0,24.05,452100.0,14.9257,14.9381,14.9008,14.9319,452100.0
2008-08-08 12:25:00,24.05,24.08,24.01,24.03,438600.0,14.9319,14.9505,14.907,14.9195,438600.0
2008-08-08 12:30:00,24.02,24.04,23.97,24.01,341000.0,14.9132,14.9257,14.8822,14.907,341000.0
2008-08-08 12:35:00,24.01,24.02,23.98,24.02,344000.0,14.907,14.9132,14.8884,14.9132,344000.0
2008-08-08 12:40:00,24.02,24.04,23.99,23.99,186900.0,14.9132,14.9257,14.8946,14.8946,186900.0
2008-08-08 12:45:00,23.99,23.99,23.95,23.97,345700.0,14.8946,14.8946,14.8698,14.8822,345700.0
2008-08-08 12:50:00,23.98,24.03,23.98,24.01,312500.0,14.8884,14.9195,14.8884,14.907,312500.0
2008-08-08 12:55:00,24.01,24.03,23.99,24.0,288800.0,14.907,14.9195,14.8946,14.9008,288800.0
2008-08-08 13:00:00,24.0,24.03,24.0,24.03,173700.0,14.9008,14.9195,14.9008,14.9195,173700.0
2008-08-08 13:05:00,24.03,24.04,24.01,24.01,345600.0,14.9195,14.9257,14.907,14.907,345600.0
2008-08-08 13:10:00,24.01,24.02,23.98,23.99,319700.0,14.907,14.9132,14.8884,14.8946,319700.0
2008-08-08 13:15:00,23.99,24.04,23.98,24.03,499700.0,14.8946,14.9257,14.8884,14.9195,499700.0
2008-08-08 13:20:00,24.03,24.1,24.03,24.08,987900.0,14.9195,14.9629,14.9195,14.9505,987900.0
2008-08-08 13:25:00,24.08,24.16,24.08,24.14,551600.0,14.9505,15.0002,14.9505,14.9878,551600.0
2008-08-08 13:30:00,24.13,24.15,24.1,24.13,639700.0,14.9815,14.994,14.9629,14.9815,639700.0
2008-08-08 13:35:00,24.13,24.14,24.09,24.1,444800.0,14.9815,14.9878,14.9567,14.9629,444800.0
2008-08-08 13:40:00,24.09,24.15,24.09,24.09,510300.0,14.9567,14.994,14.9567,14.9567,510300.0
2008-08-08 13:45:00,24.1,24.1,24.04,24.06,332300.0,14.9629,14.9629,14.9257,14.9381,332300.0
2008-08-08 13:50:00,24.06,24.11,24.01,24.02,954400.0,14.9381,14.9691,14.907,14.9132,954400.0
2008-08-08 13:55:00,24.02,24.03,24.0,24.01,360400.0,14.9132,14.9195,14.9008,14.907,360400.0
2008-08-08 14:00:00,24.01,24.01,23.97,23.97,335400.0,14.907,14.907,14.8822,14.8822,335400.0
2008-08-08 14:05:00,23.98,24.01,23.97,24.0,643400.0,14.8884,14.907,14.8822,14.9008,643400.0
2008-08-08 14:10:00,24.01,24.02,24.0,24.0,207800.0,14.907,14.9132,14.9008,14.9008,207800.0
2008-08-08 14:15:00,24.0,24.02,23.98,23.99,299700.0,14.9008,14.9132,14.8884,14.8946,299700.0
2008-08-08 14:20:00,23.99,24.11,23.98,24.09,674700.0,14.8946,14.9691,14.8884,14.9567,674700.0
2008-08-08 14:25:00,24.09,24.11,24.08,24.11,335600.0,14.9567,14.9691,14.9505,14.9691,335600.0
2008-08-08 14:30:00,24.11,24.11,24.06,24.08,485900.0,14.9691,14.9691,14.9381,14.9505,485900.0
2008-08-08 14:35:00,24.08,24.1,24.05,24.1,361400.0,14.9505,14.9629,14.9319,14.9629,361400.0
2008-08-08 14:40:00,24.09,24.12,24.09,24.09,402300.0,14.9567,14.9753,14.9567,14.9567,402300.0
2008-08-08 14:45:00,24.09,24.1,24.07,24.09,220700.0,14.9567,14.9629,14.9443,14.9567,220700.0
2008-08-08 14:50:00,24.09,24.1,24.07,24.08,243400.0,14.9567,14.9629,14.9443,14.9505,243400.0
2008-08-08 14:55:00,24.07,24.08,24.03,24.05,598400.0,14.9443,14.9505,14.9195,14.9319,598400.0
2008-08-08 15:00:00,24.06,24.12,24.06,24.11,487700.0,14.9381,14.9753,14.9381,14.9691,487700.0
2008-08-08 15:05:00,24.11,24.14,24.07,24.13,564900.0,14.9691,14.9878,14.9443,14.9815,564900.0
2008-08-08 15:10:00,24.13,24.16,24.12,24.13,685300.0,14.9815,15.0002,14.9753,14.9815,685300.0
2008-08-08 15:15:00,24.13,24.13,24.09,24.1,1050200.0,14.9815,14.9815,14.9567,14.9629,1050200.0
2008-08-08 15:20:00,24.09,24.13,24.06,24.1,1200200.0,14.9567,14.9815,14.9381,14.9629,1200200.0
2008-08-08 15:25:00,24.11,24.13,24.09,24.13,542400.0,14.9691,14.9815,14.9567,14.9815,542400.0
2008-08-08 15:30:00,24.12,24.17,24.11,24.17,763900.0,14.9753,15.0064,14.9691,15.0064,763900.0
2008-08-08 15:35:00,24.17,24.21,24.16,24.2,1404700.0,15.0064,15.0312,15.0002,15.025,1404700.0
2008-08-08 15:40:00,24.2,24.27,24.19,24.23,2495800.0,15.025,15.0685,15.0188,15.0436,2495800.0
2008-08-08 15:45:00,24.23,24.3,24.21,24.23,1497000.0,15.0436,15.0871,15.0312,15.0436,1497000.0
2008-08-08 15:50:00,24.24,24.28,24.22,24.23,1529200.0,15.0498,15.0747,15.0374,15.0436,1529200.0
2008-08-08 15:55:00,24.24,24.24,24.15,24.2,1838900.0,15.0498,15.0498,14.994,15.025,1838900.0
2008-08-11 09:30:00,24.1,24.14,23.93,24.07,941300.0,14.9629,14.9878,14.8574,14.9443,941300.0
2008-08-11 09:35:00,24.07,24.16,24.05,24.06,840300.0,14.9443,15.0002,14.9319,14.9381,840300.0
2008-08-11 09:40:00,24.06,24.15,24.06,24.13,682800.0,14.9381,14.994,14.9381,14.9815,682800.0
2008-08-11 09:45:00,24.13,24.19,24.13,24.17,546000.0,14.9815,15.0188,14.9815,15.0064,546000.0
2008-08-11 09:50:00,24.17,24.17,24.07,24.11,715200.0,15.0064,15.0064,14.9443,14.9691,715200.0
2008-08-11 09:55:00,24.11,24.19,24.05,24.17,661900.0,14.9691,15.0188,14.9319,15.0064,661900.0
2008-08-11 10:00:00,24.18,24.18,24.08,24.13,690900.0,15.0126,15.0126,14.9505,14.9815,690900.0
2008-08-11 10:05:00,24.13,24.14,24.06,24.08,624900.0,14.9815,14.9878,14.9381,14.9505,624900.0
2008-08-11 10:10:00,24.09,24.09,24.04,24.08,343600.0,14.9567,14.9567,14.9257,14.9505,343600.0
2008-08-11 10:15:00,24.08,24.16,24.06,24.16,616900.0,14.9505,15.0002,14.9381,15.0002,616900.0
2008-08-11 10:20:00,24.16,24.17,24.11,24.15,556000.0,15.0002,15.0064,14.9691,14.994,556000.0
2008-08-11 10:25:00,24.15,24.15,24.12,24.13,350000.0,14.994,14.994,14.9753,14.9815,350000.0
2008-08-11 10:30:00,24.13,24.15,24.12,24.14,454600.0,14.9815,14.994,14.9753,14.9878,454600.0
2008-08-11 10:35:00,24.15,24.16,24.11,24.11,674400.0,14.994,15.0002,14.9691,14.9691,674400.0
2008-08-11 10:40:00,24.12,24.15,24.1,24.15,272000.0,14.9753,14.994,14.9629,14.994,272000.0
2008-08-11 10:45:00,24.14,24.18,24.12,24.13,428600.0,14.9878,15.0126,14.9753,14.9815,428600.0
2008-08-11 10:50:00,24.13,24.16,24.12,24.14,260200.0,14.9815,15.0002,14.9753,14.9878,260200.0
2008-08-11 10:55:00,24.14,24.17,24.13,24.16,331800.0,14.9878,15.0064,14.9815,15.0002,331800.0
2008-08-11 11:00:00,24.16,24.18,24.14,24.18,213500.0,15.0002,15.0126,14.9878,15.0126,213500.0
2008-08-11 11:05:00,24.17,24.2,24.15,24.19,398000.0,15.0064,15.025,14.994,15.0188,398000.0
2008-08-11 11:10:00,24.18,24.21,24.16,24.17,424000.0,15.0126,15.0312,15.0002,15.0064,424000.0
2008-08-11 11:15:00,24.17,24.18,24.16,24.18,149800.0,15.0064,15.0126,15.0002,15.0126,149800.0
2008-08-11 11:20:00,24.18,24.18,24.16,24.17,309400.0,15.0126,15.0126,15.0002,15.0064,309400.0
2008-08-11 11:25:00,24.17,24.18,24.15,24.15,359800.0,15.0064,15.0126,14.994,14.994,359800.0
2008-08-11 11:30:00,24.16,24.19,24.15,24.19,217000.0,15.0002,15.0188,14.994,15.0188,217000.0
2008-08-11 11:35:00,24.19,24.26,24.19,24.23,668100.0,15.0188,15.0623,15.0188,15.0436,668100.0
2008-08-11 11:40:00,24.23,24.25,24.18,24.21,582300.0,15.0436,15.056,15.0126,15.0312,582300.0
2008-08-11 11:45:00,24.21,24.26,24.2,24.21,356400.0,15.0312,15.0623,15.025,15.0312,356400.0
2008-08-11 11:50:00,24.2,24.25,24.2,24.25,182100.0,15.025,15.056,15.025,15.056,182100.0
2008-08-11 11:55:00,24.24,24.25,24.22,24.23,350100.0,15.0498,15.056,15.0374,15.0436,350100.0
2008-08-11 12:00:00,24.24,24.25,24.23,24.24,279900.0,15.0498,15.056,15.0436,15.0498,279900.0
2008-08-11 12:05:00,24.24,24.3,24.24,24.29,424300.0,15.0498,15.0871,15.0498,15.0809,424300.0
2008-08-11 12:10:00,24.3,24.32,24.29,24.31,186700.0,15.0871,15.0995,15.0809,15.0933,186700.0
2008-08-11 12:15:00,24.31,24.35,24.31,24.34,190000.0,15.0933,15.1181,15.0933,15.1119,190000.0
2008-08-11 12:20:00,24.35,24.42,24.34,24.41,617700.0,15.1181,15.1616,15.1119,15.1554,617700.0
2008-08-11 12:25:00,24.42,24.43,24.41,24.43,318200.0,15.1616,15.1678,15.1554,15.1678,318200.0
2008-08-11 12:30:00,24.43,24.43,24.37,24.4,357400.0,15.1678,15.1678,15.1306,15.1492,357400.0
2008-08-11 12:35:00,24.4,24.41,24.35,24.37,210800.0,15.1492,15.1554,15.1181,15.1306,210800.0
2008-08-11 12:40:00,24.37,24.38,24.35,24.37,476300.0,15.1306,15.1368,15.1181,15.1306,476300.0
2008-08-11 12:45:00,24.37,24.37,24.31,24.31,550100.0,15.1306,15.1306,15.0933,15.0933,550100.0
2008-08-11 12:50:00,24.32,24.34,24.28,24.32,427400.0,15.0995,15.1119,15.0747,15.0995,427400.0
2008-08-11 12:55:00,24.32,24.33,24.29,24.31,339800.0,15.0995,15.1057,15.0809,15.0933,339800.0
2008-08-11 13:00:00,24.32,24.35,24.3,24.34,392900.0,15.0995,15.1181,15.0871,15.1119,392900.0
2008-08-11 13:05:00,24.35,24.4,24.35,24.38,513100.0,15.1181,15.1492,15.1181,15.1368,513100.0
2008-08-11 13:10:00,24.38,24.4,24.36,24.4,488800.0,15.1368,15.1492,15.1243,15.1492,488800.0
2008-08-11 13:15:00,24.4,24.45,24.39,24.44,338900.0,15.1492,15.1802,15.143,15.174,338900.0
2008-08-11 13:20:00,24.44,24.48,24.43,24.46,435200.0,15.174,15.1988,15.1678,15.1864,435200.0
2008-08-11 13:25:00,24.47,24.57,24.46,24.56,892800.0,15.1926,15.2547,15.1864,15.2485,892800.0
2008-08-11 13:30:00,24.57,24.72,24.56,24.7,1206100.0,15.2547,15.3479,15.2485,15.3354,1206100.0
2008-08-11 13:35:00,24.71,24.74,24.68,24.71,980900.0,15.3416,15.3603,15.323,15.3416,980900.0
2008-08-11 13:40:00,24.7,24.7,24.63,24.67,816700.0,15.3354,15.3354,15.292,15.3168,816700.0
2008-08-11 13:45:00,24.67,24.73,24.66,24.73,530900.0,15.3168,15.3541,15.3106,15.3541,530900.0
2008-08-11 13:50:00,24.73,24.73,24.7,24.71,759400.0,15.3541,15.3541,15.3354,15.3416,759400.0
2008-08-11 13:55:00,24.71,24.72,24.59,24.6,810100.0,15.3416,15.3479,15.2671,15.2734,810100.0
2008-08-11 14:00:00,24.6,24.66,24.6,24.66,855200.0,15.2734,15.3106,15.2734,15.3106,855200.0
2008-08-11 14:05:00,24.65,24.66,24.58,24.62,431700.0,15.3044,15.3106,15.2609,15.2858,431700.0
2008-08-11 14:10:00,24.62,24.64,24.56,24.57,830500.0,15.2858,15.2982,15.2485,15.2547,830500.0
2008-08-11 14:15:00,24.57,24.61,24.51,24.59,795100.0,15.2547,15.2796,15.2175,15.2671,795100.0
2008-08-11 14:20:00,24.59,24.6,24.49,24.54,557300.0,15.2671,15.2734,15.2051,15.2361,557300.0
2008-08-11 14:25:00,24.54,24.6,24.52,24.53,747900.0,15.2361,15.2734,15.2237,15.2299,747900.0
2008-08-11 14:30:00,24.53,24.53,24.46,24.5,674300.0,15.2299,15.2299,15.1864,15.2113,674300.0
2008-08-11 14:35:00,24.5,24.57,24.42,24.57,643400.0,15.2113,15.2547,15.1616,15.2547,643400.0
2008-08-11 14:40:00,24.56,24.57,24.45,24.45,627500.0,15.2485,15.2547,15.1802,15.1802,627500.0
2008-08-11 14:45:00,24.45,24.51,24.42,24.48,522600.0,15.1802,15.2175,15.1616,15.1988,522600.0
2008-08-11 14:50:00,24.47,24.48,24.37,24.39,601600.0,15.1926,15.1988,15.1306,15.143,601600.0
2008-08-11 14:55:00,24.38,24.46,24.36,24.44,734100.0,15.1368,15.1864,15.1243,15.174,734100.0
2008-08-11 15:00:00,24.44,24.54,24.4,24.53,610600.0,15.174,15.2361,15.1492,15.2299,610600.0
2008-08-11 15:05:00,24.53,24.59,24.48,24.48,955000.0,15.2299,15.2671,15.1988,15.1988,955000.0
2008-08-11 15:10:00,24.48,24.48,24.44,24.47,358900.0,15.1988,15.1988,15.174,15.1926,358900.0
2008-08-11 15:15:00,24.47,24.51,24.4,24.42,609600.0,15.1926,15.2175,15.1492,15.1616,609600.0
2008-08-11 15:20:00,24.42,24.47,24.38,24.43,517200.0,15.1616,15.1926,15.1368,15.1678,517200.0
2008-08-11 15:25:00,24.44,24.47,24.39,24.46,605900.0,15.174,15.1926,15.143,15.1864,605900.0
2008-08-11 15:30:00,24.46,24.47,24.23,24.24,1396400.0,15.1864,15.1926,15.0436,15.0498,1396400.0
2008-08-11 15:35:00,24.25,24.39,24.22,24.36,2067700.0,15.056,15.143,15.0374,15.1243,2067700.0
2008-08-11 15:40:00,24.37,24.39,24.31,24.36,804300.0,15.1306,15.143,15.0933,15.1243,804300.0
2008-08-11 15:45:00,24.37,24.44,24.33,24.44,902800.0,15.1306,15.174,15.1057,15.174,902800.0
2008-08-11 15:50:00,24.44,24.44,24.38,24.38,649300.0,15.174,15.174,15.1368,15.1368,649300.0
2008-08-11 15:55:00,24.38,24.4,24.36,24.39,1176000.0,15.1368,15.1492,15.1243,15.143,1176000.0
2008-08-12 09:30:00,24.31,24.4,24.25,24.25,803800.0,15.0933,15.1492,15.056,15.056,803800.0
2008-08-12 09:35:00,24.26,24.28,24.2,24.25,1067400.0,15.0623,15.0747,15.025,15.056,1067400.0
2008-08-12 09:40:00,24.25,24.3,24.2,24.24,853300.0,15.056,15.0871,15.025,15.0498,853300.0
2008-08-12 09:45:00,24.24,24.29,24.2,24.2,797900.0,15.0498,15.0809,15.025,15.025,797900.0
2008-08-12 09:50:00,24.2,24.23,24.08,24.09,791800.0,15.025,15.0436,14.9505,14.9567,791800.0
2008-08-12 09:55:00,24.09,24.14,24.05,24.13,885300.0,14.9567,14.9878,14.9319,14.9815,885300.0
2008-08-12 10:00:00,24.13,24.23,24.1,24.22,754200.0,14.9815,15.0436,14.9629,15.0374,754200.0
2008-08-12 10:05:00,24.22,24.28,24.2,24.2,933400.0,15.0374,15.0747,15.025,15.025,933400.0
2008-08-12 10:10:00,24.2,24.31,24.15,24.27,674900.0,15.025,15.0933,14.994,15.0685,674900.0
2008-08-12 10:15:00,24.27,24.32,24.24,24.28,435800.0,15.0685,15.0995,15.0498,15.0747,435800.0
2008-08-12 10:20:00,24.27,24.27,24.19,24.23,429900.0,15.0685,15.0685,15.0188,15.0436,429900.0
2008-08-12 10:25:00,24.23,24.23,24.1,24.1,529600.0,15.0436,15.0436,14.9629,14.9629,529600.0
2008-08-12 10:30:00,24.1,24.14,24.05,24.14,1127200.0,14.9629,14.9878,14.9319,14.9878,1127200.0
2008-08-12 10:35:00,24.14,24.21,24.13,24.18,580000.0,14.9878,15.0312,14.9815,15.0126,580000.0
2008-08-12 10:40:00,24.18,24.23,24.17,24.23,371400.0,15.0126,15.0436,15.0064,15.0436,371400.0
2008-08-12 10:45:00,24.24,24.26,24.21,24.26,462400.0,15.0498,15.0623,15.0312,15.0623,462400.0
2008-08-12 10:50:00,24.26,24.27,24.23,24.25,232100.0,15.0623,15.0685,15.0436,15.056,232100.0
2008-08-12 10:55:00,24.25,24.27,24.24,24.25,160300.0,15.056,15.0685,15.0498,15.056,160300.0
2008-08-12 11:00:00,24.25,24.27,24.22,24.23,202300.0,15.056,15.0685,15.0374,15.0436,202300.0
2008-08-12 11:05:00,24.23,24.3,24.23,24.3,334300.0,15.0436,15.0871,15.0436,15.0871,334300.0
2008-08-12 11:10:00,24.3,24.31,24.26,24.3,416500.0,15.0871,15.0933,15.0623,15.0871,416500.0
2008-08-12 11:15:00,24.3,24.35,24.3,24.34,183700.0,15.0871,15.1181,15.0871,15.1119,183700.0
2008-08-12 11:20:00,24.35,24.38,24.29,24.29,536100.0,15.1181,15.1368,15.0809,15.0809,536100.0
2008-08-12 11:25:00,24.29,24.39,24.27,24.38,779000.0,15.0809,15.143,15.0685,15.1368,779000.0
2008-08-12 11:30:00,24.37,24.38,24.31,24.34,417000.0,15.1306,15.1368,15.0933,15.1119,417000.0
2008-08-12 11:35:00,24.34,24.34,24.26,24.27,355000.0,15.1119,15.1119,15.0623,15.0685,355000.0
2008-08-12 11:40:00,24.27,24.3,24.25,24.29,228600.0,15.0685,15.0871,15.056,15.0809,228600.0
2008-08-12 11:45:00,24.3,24.35,24.29,24.33,216000.0,15.0871,15.1181,15.0809,15.1057,216000.0
2008-08-12 11:50:00,24.33,24.35,24.26,24.26,431900.0,15.1057,15.1181,15.0623,15.0623,431900.0
2008-08-12 11:55:00,24.26,24.26,24.2,24.21,301300.0,15.0623,15.0623,15.025,15.0312,301300.0
2008-08-12 12:00:00,24.21,24.26,24.2,24.25,168300.0,15.0312,15.0623,15.025,15.056,168300.0
2008-08-12 12:05:00,24.25,24.25,24.22,24.22,333000.0,15.056,15.056,15.0374,15.0374,333000.0
2008-08-12 12:10:00,24.22,24.25,24.22,24.23,315200.0,15.0374,15.056,15.0374,15.0436,315200.0
2008-08-12 12:15:00,24.23,24.25,24.22,24.22,180600.0,15.0436,15.056,15.0374,15.0374,180600.0
2008-08-12 12:20:00,24.22,24.25,24.2,24.24,302800.0,15.0374,15.056,15.025,15.0498,302800.0
2008-08-12 12:25:00,24.23,24.24,24.22,24.22,242300.0,15.0436,15.0498,15.0374,15.0374,242300.0
2008-08-12 12:30:00,24.22,24.23,24.2,24.2,205500.0,15.0374,15.0436,15.025,15.025,205500.0
2008-08-12 12:35:00,24.21,24.24,24.18,24.22,778700.0,15.0312,15.0498,15.0126,15.0374,778700.0
2008-08-12 12:40:00,24.22,24.3,24.22,24.29,326100.0,15.0374,15.0871,15.0374,15.0809,326100.0
2008-08-12 12:45:00,24.28,24.31,24.26,24.3,242800.0,15.0747,15.0933,15.0623,15.0871,242800.0
2008-08-12 12:50:00,24.3,24.34,24.27,24.34,326800.0,15.0871,15.1119,15.0685,15.1119,326800.0
2008-08-12 12:55:00,24.33,24.34,24.3,24.31,351900.0,15.1057,15.1119,15.0871,15.0933,351900.0
2008-08-12 13:00:00,24.3,24.35,24.3,24.35,385500.0,15.0871,15.1181,15.0871,15.1181,385500.0
2008-08-12 13:05:00,24.34,24.36,24.31,24.33,243100.0,15.1119,15.1243,15.0933,15.1057,243100.0
2008-08-12 13:10:00,24.33,24.34,24.29,24.29,245600.0,15.1057,15.1119,15.0809,15.0809,245600.0
2008-08-12 13:15:00,24.3,24.32,24.26,24.3,443400.0,15.0871,15.0995,15.0623,15.0871,443400.0
2008-08-12 13:20:00,24.3,24.31,24.25,24.27,719200.0,15.0871,15.0933,15.056,15.0685,719200.0
2008-08-12 13:25:00,24.27,24.34,24.22,24.3,1938800.0,15.0685,15.1119,15.0374,15.0871,1938800.0
2008-08-12 13:30:00,24.3,24.33,24.23,24.29,1911400.0,15.0871,15.1057,15.0436,15.0809,1911400.0
2008-08-12 13:35:00,24.3,24.3,24.25,24.3,841500.0,15.0871,15.0871,15.056,15.0871,841500.0
2008-08-12 13:40:00,24.3,24.37,24.29,24.36,326800.0,15.0871,15.1306,15.0809,15.1243,326800.0
2008-08-12 13:45:00,24.37,24.38,24.35,24.37,450500.0,15.1306,15.1368,15.1181,15.1306,450500.0
2008-08-12 13:50:00,24.37,24.37,24.23,24.26,1135400.0,15.1306,15.1306,15.0436,15.0623,1135400.0
2008-08-12 13:55:00,24.26,24.27,24.22,24.27,569900.0,15.0623,15.0685,15.0374,15.0685,569900.0
2008-08-12 14:00:00,24.26,24.3,24.25,24.26,678500.0,15.0623,15.0871,15.056,15.0623,678500.0
2008-08-12 14:05:00,24.26,24.29,24.25,24.26,365400.0,15.0623,15.0809,15.056,15.0623,365400.0
2008-08-12 14:10:00,24.26,24.28,24.25,24.27,154800.0,15.0623,15.0747,15.056,15.0685,154800.0
2008-08-12 14:15:00,24.27,24.28,24.26,24.28,338900.0,15.0685,15.0747,15.0623,15.0747,338900.0
2008-08-12 14:20:00,24.28,24.37,24.28,24.35,650700.0,15.0747,15.1306,15.0747,15.1181,650700.0
2008-08-12 14:25:00,24.36,24.47,24.35,24.46,1387200.0,15.1243,15.1926,15.1181,15.1864,1387200.0
2008-08-12 14:30:00,24.46,24.48,24.4,24.42,637700.0,15.1864,15.1988,15.1492,15.1616,637700.0
2008-08-12 14:35:00,24.41,24.42,24.4,24.41,315100.0,15.1554,15.1616,15.1492,15.1554,315100.0
2008-08-12 14:40:00,24.4,24.44,24.4,24.42,514900.0,15.1492,15.174,15.1492,15.1616,514900.0
2008-08-12 14:45:00,24.41,24.46,24.4,24.43,478100.0,15.1554,15.1864,15.1492,15.1678,478100.0
2008-08-12 14:50:00,24.44,24.49,24.43,24.47,381800.0,15.174,15.2051,15.1678,15.1926,381800.0
2008-08-12 14:55:00,24.47,24.49,24.42,24.42,589700.0,15.1926,15.2051,15.1616,15.1616,589700.0
2008-08-12 15:00:00,24.42,24.43,24.34,24.39,1025600.0,15.1616,15.1678,15.1119,15.143,1025600.0
2008-08-12 15:05:00,24.39,24.43,24.38,24.4,605100.0,15.143,15.1678,15.1368,15.1492,605100.0
2008-08-12 15:10:00,24.4,24.42,24.35,24.38,690800.0,15.1492,15.1616,15.1181,15.1368,690800.0
2008-08-12 15:15:00,24.38,24.42,24.35,24.4,793000.0,15.1368,15.1616,15.1181,15.1492,793000.0
2008-08-12 15:20:00,24.4,24.43,24.37,24.39,673800.0,15.1492,15.1678,15.1306,15.143,673800.0
2008-08-12 15:25:00,24.39,24.44,24.37,24.39,422200.0,15.143,15.174,15.1306,15.143,422200.0
2008-08-12 15:30:00,24.38,24.42,24.36,24.38,1445300.0,15.1368,15.1616,15.1243,15.1368,1445300.0
2008-08-12 15:35:00,24.38,24.42,24.38,24.41,840100.0,15.1368,15.1616,15.1368,15.1554,840100.0
2008-08-12 15:40:00,24.4,24.49,24.39,24.45,1324900.0,15.1492,15.2051,15.143,15.1802,1324900.0
2008-08-12 15:45:00,24.45,24.59,24.45,24.56,2117300.0,15.1802,15.2671,15.1802,15.2485,2117300.0
2008-08-12 15:50:00,24.56,24.58,24.52,24.56,1754200.0,15.2485,15.2609,15.2237,15.2485,1754200.0
2008-08-12 15:55:00,24.57,24.57,24.49,24.54,2044900.0,15.2547,15.2547,15.2051,15.2361,2044900.0
2008-08-13 09:30:00,24.31,24.52,24.29,24.52,870300.0,15.0933,15.2237,15.0809,15.2237,870300.0
2008-08-13 09:35:00,24.51,24.75,24.51,24.54,897700.0,15.2175,15.3665,15.2175,15.2361,897700.0
2008-08-13 09:40:00,24.54,24.55,24.46,24.49,686400.0,15.2361,15.2423,15.1864,15.2051,686400.0
2008-08-13 09:45:00,24.5,24.5,24.31,24.37,687700.0,15.2113,15.2113,15.0933,15.1306,687700.0
2008-08-13 09:50:00,24.37,24.47,24.36,24.44,672300.0,15.1306,15.1926,15.1243,15.174,672300.0
2008-08-13 09:55:00,24.44,24.45,24.33,24.36,467900.0,15.174,15.1802,15.1057,15.1243,467900.0
2008-08-13 10:00:00,24.35,24.59,24.27,24.56,997800.0,15.1181,15.2671,15.0685,15.2485,997800.0
2008-08-13 10:05:00,24.56,24.56,24.44,24.45,863200.0,15.2485,15.2485,15.174,15.1802,863200.0
2008-08-13 10:10:00,24.46,24.46,24.37,24.41,594600.0,15.1864,15.1864,15.1306,15.1554,594600.0
2008-08-13 10:15:00,24.42,24.44,24.38,24.43,489800.0,15.1616,15.174,15.1368,15.1678,489800.0
2008-08-13 10:20:00,24.42,24.51,24.42,24.48,462900.0,15.1616,15.2175,15.1616,15.1988,462900.0
2008-08-13 10:25:00,24.48,24.52,24.47,24.5,513400.0,15.1988,15.2237,15.1926,15.2113,513400.0
2008-08-13 10:30:00,24.51,24.55,24.43,24.46,675500.0,15.2175,15.2423,15.1678,15.1864,675500.0
2008-08-13 10:35:00,24.46,24.46,24.36,24.37,902800.0,15.1864,15.1864,15.1243,15.1306,902800.0
2008-08-13 10:40:00,24.37,24.46,24.36,24.37,566900.0,15.1306,15.1864,15.1243,15.1306,566900.0
2008-08-13 10:45:00,24.38,24.49,24.38,24.43,827000.0,15.1368,15.2051,15.1368,15.1678,827000.0
2008-08-13 10:50:00,24.42,24.49,24.4,24.47,228200.0,15.1616,15.2051,15.1492,15.1926,228200.0
2008-08-13 10:55:00,24.47,24.49,24.46,24.47,236500.0,15.1926,15.2051,15.1864,15.1926,236500.0
2008-08-13 11:00:00,24.47,24.48,24.45,24.47,181000.0,15.1926,15.1988,15.1802,15.1926,181000.0
2008-08-13 11:05:00,24.47,24.47,24.35,24.36,507000.0,15.1926,15.1926,15.1181,15.1243,507000.0
2008-08-13 11:10:00,24.35,24.43,24.34,24.39,1335000.0,15.1181,15.1678,15.1119,15.143,1335000.0
2008-08-13 11:15:00,24.39,24.42,24.38,24.42,393900.0,15.143,15.1616,15.1368,15.1616,393900.0
2008-08-13 11:20:00,24.42,24.43,24.39,24.39,340100.0,15.1616,15.1678,15.143,15.143,340100.0
2008-08-13 11:25:00,24.39,24.41,24.34,24.34,524200.0,15.143,15.1554,15.1119,15.1119,524200.0
2008-08-13 11:30:00,24.35,24.36,24.3,24.34,790700.0,15.1181,15.1243,15.0871,15.1119,790700.0
2008-08-13 11:35:00,24.34,24.35,24.31,24.32,530900.0,15.1119,15.1181,15.0933,15.0995,530900.0
2008-08-13 11:40:00,24.31,24.32,24.2,24.24,966900.0,15.0933,15.0995,15.025,15.0498,966900.0
2008-08-13 11:45:00,24.25,24.25,24.19,24.2,287700.0,15.056,15.056,15.0188,15.025,287700.0
2008-08-13 11:50:00,24.2,24.22,24.17,24.19,565700.0,15.025,15.0374,15.0064,15.0188,565700.0
2008-08-13 11:55:00,24.19,24.19,24.13,24.18,505600.0,15.0188,15.0188,14.9815,15.0126,505600.0
2008-08-13 12:00:00,24.18,24.21,24.17,24.19,362900.0,15.0126,15.0312,15.0064,15.0188,362900.0
2008-08-13 12:05:00,24.2,24.2,24.07,24.07,759300.0,15.025,15.025,14.9443,14.9443,759300.0
2008-08-13 12:10:00,24.07,24.11,24.07,24.09,409900.0,14.9443,14.9691,14.9443,14.9567,409900.0
2008-08-13 12:15:00,24.1,24.12,24.08,24.11,399500.0,14.9629,14.9753,14.9505,14.9691,399500.0
2008-08-13 12:20:00,24.11,24.17,24.1,24.16,264500.0,14.9691,15.0064,14.9629,15.0002,264500.0
2008-08-13 12:25:00,24.16,24.17,24.12,24.14,354900.0,15.0002,15.0064,14.9753,14.9878,354900.0
2008-08-13 12:30:00,24.14,24.18,24.11,24.17,500400.0,14.9878,15.0126,14.9691,15.0064,500400.0
2008-08-13 12:35:00,24.18,24.18,24.14,24.14,157500.0,15.0126,15.0126,14.9878,14.9878,157500.0
2008-08-13 12:40:00,24.14,24.19,24.14,24.17,241500.0,14.9878,15.0188,14.9878,15.0064,241500.0
2008-08-13 12:45:00,24.17,24.17,24.12,24.13,282700.0,15.0064,15.0064,14.9753,14.9815,282700.0
2008-08-13 12:50:00,24.13,24.14,24.1,24.1,231500.0,14.9815,14.9878,14.9629,14.9629,231500.0
2008-08-13 12:55:00,24.1,24.15,24.09,24.14,409800.0,14.9629,14.994,14.9567,14.9878,409800.0
2008-08-13 13:00:00,24.14,24.14,24.11,24.12,336900.0,14.9878,14.9878,14.9691,14.9753,336900.0
2008-08-13 13:05:00,24.12,24.14,24.1,24.1,401400.0,14.9753,14.9878,14.9629,14.9629,401400.0
2008-08-13 13:10:00,24.1,24.1,24.06,24.06,524000.0,14.9629,14.9629,14.9381,14.9381,524000.0
2008-08-13 13:15:00,24.06,24.08,24.04,24.08,374900.0,14.9381,14.9505,14.9257,14.9505,374900.0
2008-08-13 13:20:00,24.08,24.14,24.08,24.14,1245700.0,14.9505,14.9878,14.9505,14.9878,1245700.0
2008-08-13 13:25:00,24.14,24.19,24.13,24.14,891300.0,14.9878,15.0188,14.9815,14.9878,891300.0
2008-08-13 13:30:00,24.14,24.18,24.13,24.15,734300.0,14.9878,15.0126,14.9815,14.994,734300.0
2008-08-13 13:35:00,24.15,24.18,24.13,24.18,438300.0,14.994,15.0126,14.9815,15.0126,438300.0
2008-08-13 13:40:00,24.18,24.2,24.16,24.16,930800.0,15.0126,15.025,15.0002,15.0002,930800.0
2008-08-13 13:45:00,24.17,24.17,24.1,24.12,521400.0,15.0064,15.0064,14.9629,14.9753,521400.0
2008-08-13 13:50:00,24.12,24.13,24.09,24.12,470100.0,14.9753,14.9815,14.9567,14.9753,470100.0
2008-08-13 13:55:00,24.12,24.23,24.11,24.21,338700.0,14.9753,15.0436,14.9691,15.0312,338700.0
2008-08-13 14:00:00,24.21,24.25,24.16,24.22,392200.0,15.0312,15.056,15.0002,15.0374,392200.0
2008-08-13 14:05:00,24.22,24.23,24.19,24.21,275900.0,15.0374,15.0436,15.0188,15.0312,275900.0
2008-08-13 14:10:00,24.21,24.24,24.2,24.23,191600.0,15.0312,15.0498,15.025,15.0436,191600.0
2008-08-13 14:15:00,24.23,24.24,24.19,24.24,291700.0,15.0436,15.0498,15.0188,15.0498,291700.0
2008-08-13 14:20:00,24.24,24.24,24.17,24.19,536300.0,15.0498,15.0498,15.0064,15.0188,536300.0
2008-08-13 14:25:00,24.2,24.22,24.15,24.19,593400.0,15.025,15.0374,14.994,15.0188,593400.0
2008-08-13 14:30:00,24.19,24.2,24.15,24.17,301400.0,15.0188,15.025,14.994,15.0064,301400.0
2008-08-13 14:35:00,24.17,24.22,24.16,24.2,235300.0,15.0064,15.0374,15.0002,15.025,235300.0
2008-08-13 14:40:00,24.21,24.23,24.2,24.22,526300.0,15.0312,15.0436,15.025,15.0374,526300.0
2008-08-13 14:45:00,24.23,24.32,24.22,24.28,1100600.0,15.0436,15.0995,15.0374,15.0747,1100600.0
2008-08-13 14:50:00,24.28,24.29,24.24,24.24,474600.0,15.0747,15.0809,15.0498,15.0498,474600.0
2008-08-13 14:55:00,24.25,24.36,24.22,24.35,874900.0,15.056,15.1243,15.0374,15.1181,874900.0
2008-08-13 15:00:00,24.35,24.41,24.32,24.33,734800.0,15.1181,15.1554,15.0995,15.1057,734800.0
2008-08-13 15:05:00,24.33,24.33,24.26,24.26,535000.0,15.1057,15.1057,15.0623,15.0623,535000.0
2008-08-13 15:10:00,24.26,24.34,24.26,24.32,356200.0,15.0623,15.1119,15.0623,15.0995,356200.0
2008-08-13 15:15:00,24.32,24.33,24.26,24.29,245900.0,15.0995,15.1057,15.0623,15.0809,245900.0
2008-08-13 15:20:00,24.29,24.3,24.22,24.26,342600.0,15.0809,15.0871,15.0374,15.0623,342600.0
2008-08-13 15:25:00,24.26,24.26,24.2,24.22,555200.0,15.0623,15.0623,15.025,15.0374,555200.0
2008-08-13 15:30:00,24.22,24.22,24.13,24.2,665600.0,15.0374,15.0374,14.9815,15.025,665600.0
2008-08-13 15:35:00,24.2,24.2,24.13,24.14,351800.0,15.025,15.025,14.9815,14.9878,351800.0
2008-08-13 15:40:00,24.14,24.16,24.09,24.12,802200.0,14.9878,15.0002,14.9567,14.9753,802200.0
2008-08-13 15:45:00,24.11,24.14,24.09,24.1,758000.0,14.9691,14.9878,14.9567,14.9629,758000.0
2008-08-13 15:50:00,24.1,24.13,24.07,24.13,963100.0,14.9629,14.9815,14.9443,14.9815,963100.0
2008-08-13 15:55:00,24.13,24.19,24.12,24.12,1377700.0,14.9815,15.0188,14.9753,14.9753,1377700.0
2008-08-14 09:30:00,23.92,23.98,23.76,23.93,1161500.0,14.8512,14.8884,14.7518,14.8574,1161500.0
2008-08-14 09:35:00,23.93,24.1,23.9,24.08,818500.0,14.8574,14.9629,14.8387,14.9505,818500.0
2008-08-14 09:40:00,24.08,24.11,24.01,24.06,701700.0,14.9505,14.9691,14.907,14.9381,701700.0
2008-08-14 09:45:00,24.05,24.07,23.9,23.9,941500.0,14.9319,14.9443,14.8387,14.8387,941500.0
2008-08-14 09:50:00,23.91,23.98,23.87,23.98,877200.0,14.845,14.8884,14.8201,14.8884,877200.0
2008-08-14 09:55:00,23.97,24.01,23.93,24.0,854200.0,14.8822,14.907,14.8574,14.9008,854200.0
2008-08-14 10:00:00,24.0,24.09,23.98,24.04,1113800.0,14.9008,14.9567,14.8884,14.9257,1113800.0
2008-08-14 10:05:00,24.05,24.07,23.99,24.0,482200.0,14.9319,14.9443,14.8946,14.9008,482200.0
2008-08-14 10:10:00,24.0,24.0,23.86,23.88,855200.0,14.9008,14.9008,14.8139,14.8263,855200.0
2008-08-14 10:15:00,23.89,23.96,23.88,23.95,633300.0,14.8325,14.876,14.8263,14.8698,633300.0
2008-08-14 10:20:00,23.96,23.96,23.9,23.93,461400.0,14.876,14.876,14.8387,14.8574,461400.0
2008-08-14 10:25:00,23.93,23.98,23.9,23.98,732400.0,14.8574,14.8884,14.8387,14.8884,732400.0
2008-08-14 10:30:00,23.98,24.02,23.97,24.0,622500.0,14.8884,14.9132,14.8822,14.9008,622500.0
2008-08-14 10:35:00,24.0,24.06,23.99,24.03,716200.0,14.9008,14.9381,14.8946,14.9195,716200.0
2008-08-14 10:40:00,24.03,24.15,24.03,24.15,735800.0,14.9195,14.994,14.9195,14.994,735800.0
2008-08-14 10:45:00,24.15,24.19,24.1,24.13,675900.0,14.994,15.0188,14.9629,14.9815,675900.0
2008-08-14 10:50:00,24.13,24.19,24.11,24.19,516300.0,14.9815,15.0188,14.9691,15.0188,516300.0
2008-08-14 10:55:00,24.19,24.2,24.13,24.2,458300.0,15.0188,15.025,14.9815,15.025,458300.0
2008-08-14 11:00:00,24.19,24.23,24.17,24.21,435900.0,15.0188,15.0436,15.0064,15.0312,435900.0
2008-08-14 11:05:00,24.22,24.25,24.2,24.24,554300.0,15.0374,15.056,15.025,15.0498,554300.0
2008-08-14 11:10:00,24.25,24.25,24.19,24.2,368100.0,15.056,15.056,15.0188,15.025,368100.0
2008-08-14 11:15:00,24.19,24.25,24.18,24.24,651400.0,15.0188,15.056,15.0126,15.0498,651400.0
2008-08-14 11:20:00,24.24,24.24,24.2,24.2,229200.0,15.0498,15.0498,15.025,15.025,229200.0
2008-08-14 11:25:00,24.2,24.22,24.2,24.2,325400.0,15.025,15.0374,15.025,15.025,325400.0
2008-08-14 11:30:00,24.2,24.21,24.15,24.17,437100.0,15.025,15.0312,14.994,15.0064,437100.0
2008-08-14 11:35:00,24.16,24.19,24.15,24.17,440500.0,15.0002,15.0188,14.994,15.0064,440500.0
2008-08-14 11:40:00,24.18,24.19,24.14,24.17,294100.0,15.0126,15.0188,14.9878,15.0064,294100.0
2008-08-14 11:45:00,24.17,24.23,24.17,24.22,371200.0,15.0064,15.0436,15.0064,15.0374,371200.0
2008-08-14 11:50:00,24.21,24.25,24.2,24.23,256000.0,15.0312,15.056,15.025,15.0436,256000.0
2008-08-14 11:55:00,24.24,24.29,24.23,24.29,516700.0,15.0498,15.0809,15.0436,15.0809,516700.0
2008-08-14 12:00:00,24.28,24.31,24.28,24.3,624700.0,15.0747,15.0933,15.0747,15.0871,624700.0
2008-08-14 12:05:00,24.29,24.37,24.29,24.31,531700.0,15.0809,15.1306,15.0809,15.0933,531700.0
2008-08-14 12:10:00,24.31,24.39,24.3,24.32,410000.0,15.0933,15.143,15.0871,15.0995,410000.0
2008-08-14 12:15:00,24.32,24.38,24.32,24.37,373500.0,15.0995,15.1368,15.0995,15.1306,373500.0
2008-08-14 12:20:00,24.37,24.37,24.32,24.34,295100.0,15.1306,15.1306,15.0995,15.1119,295100.0
2008-08-14 12:25:00,24.34,24.34,24.25,24.25,311900.0,15.1119,15.1119,15.056,15.056,311900.0
2008-08-14 12:30:00,24.26,24.32,24.23,24.31,609600.0,15.0623,15.0995,15.0436,15.0933,609600.0
2008-08-14 12:35:00,24.31,24.37,24.28,24.34,341900.0,15.0933,15.1306,15.0747,15.1119,341900.0
2008-08-14 12:40:00,24.33,24.45,24.32,24.45,341800.0,15.1057,15.1802,15.0995,15.1802,341800.0
2008-08-14 12:45:00,24.44,24.48,24.38,24.43,650500.0,15.174,15.1988,15.1368,15.1678,650500.0
2008-08-14 12:50:00,24.43,24.49,24.43,24.46,474500.0,15.1678,15.2051,15.1678,15.1864,474500.0
2008-08-14 12:55:00,24.47,24.48,24.41,24.41,405400.0,15.1926,15.1988,15.1554,15.1554,405400.0
2008-08-14 13:00:00,24.41,24.44,24.4,24.43,299500.0,15.1554,15.174,15.1492,15.1678,299500.0
2008-08-14 13:05:00,24.43,24.44,24.4,24.43,306200.0,15.1678,15.174,15.1492,15.1678,306200.0
2008-08-14 13:10:00,24.43,24.45,24.42,24.44,336100.0,15.1678,15.1802,15.1616,15.174,336100.0
2008-08-14 13:15:00,24.44,24.47,24.4,24.4,169300.0,15.174,15.1926,15.1492,15.1492,169300.0
2008-08-14 13:20:00,24.4,24.45,24.4,24.44,349700.0,15.1492,15.1802,15.1492,15.174,349700.0
2008-08-14 13:25:00,24.44,24.46,24.41,24.41,141600.0,15.174,15.1864,15.1554,15.1554,141600.0
2008-08-14 13:30:00,24.42,24.42,24.4,24.42,237800.0,15.1616,15.1616,15.1492,15.1616,237800.0
2008-08-14 13:35:00,24.41,24.42,24.4,24.41,67600.0,15.1554,15.1616,15.1492,15.1554,67600.0
2008-08-14 13:40:00,24.4,24.42,24.39,24.39,277700.0,15.1492,15.1616,15.143,15.143,277700.0
2008-08-14 13:45:00,24.4,24.4,24.35,24.36,342600.0,15.1492,15.1492,15.1181,15.1243,342600.0
2008-08-14 13:50:00,24.36,24.38,24.35,24.37,130700.0,15.1243,15.1368,15.1181,15.1306,130700.0
2008-08-14 13:55:00,24.37,24.42,24.36,24.41,433100.0,15.1306,15.1616,15.1243,15.1554,433100.0
2008-08-14 14:00:00,24.42,24.43,24.38,24.39,445100.0,15.1616,15.1678,15.1368,15.143,445100.0
2008-08-14 14:05:00,24.39,24.43,24.37,24.41,373200.0,15.143,15.1678,15.1306,15.1554,373200.0
2008-08-14 14:10:00,24.42,24.43,24.38,24.41,403000.0,15.1616,15.1678,15.1368,15.1554,403000.0
2008-08-14 14:15:00,24.41,24.45,24.4,24.42,1262300.0,15.1554,15.1802,15.1492,15.1616,1262300.0
2008-08-14 14:20:00,24.41,24.42,24.31,24.33,1501900.0,15.1554,15.1616,15.0933,15.1057,1501900.0
2008-08-14 14:25:00,24.32,24.38,24.3,24.35,671300.0,15.0995,15.1368,15.0871,15.1181,671300.0
2008-08-14 14:30:00,24.36,24.37,24.32,24.35,328800.0,15.1243,15.1306,15.0995,15.1181,328800.0
2008-08-14 14:35:00,24.34,24.35,24.28,24.29,425300.0,15.1119,15.1181,15.0747,15.0809,425300.0
2008-08-14 14:40:00,24.3,24.33,24.26,24.27,739500.0,15.0871,15.1057,15.0623,15.0685,739500.0
2008-08-14 14:45:00,24.26,24.28,24.19,24.23,1076400.0,15.0623,15.0747,15.0188,15.0436,1076400.0
2008-08-14 14:50:00,24.22,24.3,24.22,24.29,370200.0,15.0374,15.0871,15.0374,15.0809,370200.0
2008-08-14 14:55:00,24.3,24.31,24.21,24.24,1242500.0,15.0871,15.0933,15.0312,15.0498,1242500.0
2008-08-14 15:00:00,24.23,24.24,24.17,24.22,688500.0,15.0436,15.0498,15.0064,15.0374,688500.0
2008-08-14 15:05:00,24.22,24.25,24.19,24.22,660400.0,15.0374,15.056,15.0188,15.0374,660400.0
2008-08-14 15:10:00,24.23,24.24,24.2,24.22,497900.0,15.0436,15.0498,15.025,15.0374,497900.0
2008-08-14 15:15:00,24.22,24.29,24.22,24.28,1244100.0,15.0374,15.0809,15.0374,15.0747,1244100.0
2008-08-14 15:20:00,24.27,24.3,24.25,24.26,871300.0,15.0685,15.0871,15.056,15.0623,871300.0
2008-08-14 15:25:00,24.26,24.31,24.25,24.31,784800.0,15.0623,15.0933,15.056,15.0933,784800.0
2008-08-14 15:30:00,24.3,24.36,24.28,24.35,1982600.0,15.0871,15.1243,15.0747,15.1181,1982600.0
2008-08-14 15:35:00,24.35,24.36,24.32,24.36,829100.0,15.1181,15.1243,15.0995,15.1243,829100.0
2008-08-14 15:40:00,24.36,24.39,24.35,24.37,438800.0,15.1243,15.143,15.1181,15.1306,438800.0
2008-08-14 15:45:00,24.36,24.42,24.36,24.37,1453800.0,15.1243,15.1616,15.1243,15.1306,1453800.0
2008-08-14 15:50:00,24.37,24.41,24.36,24.38,909200.0,15.1306,15.1554,15.1243,15.1368,909200.0
2008-08-14 15:55:00,24.38,24.4,24.34,24.34,1561100.0,15.1368,15.1492,15.1119,15.1119,1561100.0
2008-08-15 09:30:00,24.39,24.4,24.28,24.35,5732000.0,15.143,15.1492,15.0747,15.1181,5732000.0
2008-08-15 09:35:00,24.35,24.38,24.28,24.3,806700.0,15.1181,15.1368,15.0747,15.0871,806700.0
2008-08-15 09:40:00,24.31,24.41,24.3,24.4,621800.0,15.0933,15.1554,15.0871,15.1492,621800.0
2008-08-15 09:45:00,24.4,24.48,24.37,24.48,496100.0,15.1492,15.1988,15.1306,15.1988,496100.0
2008-08-15 09:50:00,24.48,24.48,24.37,24.39,524800.0,15.1988,15.1988,15.1306,15.143,524800.0
2008-08-15 09:55:00,24.38,24.45,24.33,24.41,652900.0,15.1368,15.1802,15.1057,15.1554,652900.0
2008-08-15 10:00:00,24.42,24.42,24.22,24.26,853500.0,15.1616,15.1616,15.0374,15.0623,853500.0
2008-08-15 10:05:00,24.27,24.33,24.18,24.32,851700.0,15.0685,15.1057,15.0126,15.0995,851700.0
2008-08-15 10:10:00,24.31,24.32,24.22,24.27,615700.0,15.0933,15.0995,15.0374,15.0685,615700.0
2008-08-15 10:15:00,24.28,24.31,24.27,24.28,753600.0,15.0747,15.0933,15.0685,15.0747,753600.0
2008-08-15 10:20:00,24.29,24.36,24.28,24.31,1004100.0,15.0809,15.1243,15.0747,15.0933,1004100.0
2008-08-15 10:25:00,24.32,24.37,24.3,24.36,665500.0,15.0995,15.1306,15.0871,15.1243,665500.0
2008-08-15 10:30:00,24.36,24.46,24.36,24.44,929300.0,15.1243,15.1864,15.1243,15.174,929300.0
2008-08-15 10:35:00,24.43,24.44,24.35,24.39,1310100.0,15.1678,15.174,15.1181,15.143,1310100.0
2008-08-15 10:40:00,24.4,24.42,24.38,24.41,516200.0,15.1492,15.1616,15.1368,15.1554,516200.0
2008-08-15 10:45:00,24.41,24.47,24.4,24.46,845600.0,15.1554,15.1926,15.1492,15.1864,845600.0
2008-08-15 10:50:00,24.47,24.5,24.44,24.45,580900.0,15.1926,15.2113,15.174,15.1802,580900.0
2008-08-15 10:55:00,24.45,24.49,24.44,24.48,556500.0,15.1802,15.2051,15.174,15.1988,556500.0
2008-08-15 11:00:00,24.49,24.49,24.41,24.43,363500.0,15.2051,15.2051,15.1554,15.1678,363500.0
2008-08-15 11:05:00,24.43,24.44,24.41,24.42,200500.0,15.1678,15.174,15.1554,15.1616,200500.0
2008-08-15 11:10:00,24.42,24.43,24.4,24.42,203900.0,15.1616,15.1678,15.1492,15.1616,203900.0
2008-08-15 11:15:00,24.42,24.49,24.42,24.45,276900.0,15.1616,15.2051,15.1616,15.1802,276900.0
2008-08-15 11:20:00,24.45,24.47,24.36,24.39,329900.0,15.1802,15.1926,15.1243,15.143,329900.0
2008-08-15 11:25:00,24.39,24.46,24.39,24.45,399000.0,15.143,15.1864,15.143,15.1802,399000.0
2008-08-15 11:30:00,24.44,24.49,24.44,24.49,232400.0,15.174,15.2051,15.174,15.2051,232400.0
2008-08-15 11:35:00,24.48,24.5,24.45,24.45,297900.0,15.1988,15.2113,15.1802,15.1802,297900.0
2008-08-15 11:40:00,24.45,24.45,24.39,24.39,376300.0,15.1802,15.1802,15.143,15.143,376300.0
2008-08-15 11:45:00,24.39,24.41,24.37,24.41,405000.0,15.143,15.1554,15.1306,15.1554,405000.0
2008-08-15 11:50:00,24.41,24.47,24.39,24.44,524000.0,15.1554,15.1926,15.143,15.174,524000.0
2008-08-15 11:55:00,24.45,24.45,24.37,24.39,330000.0,15.1802,15.1802,15.1306,15.143,330000.0
2008-08-15 12:00:00,24.39,24.39,24.32,24.36,230200.0,15.143,15.143,15.0995,15.1243,230200.0
2008-08-15 12:05:00,24.36,24.4,24.34,24.37,459000.0,15.1243,15.1492,15.1119,15.1306,459000.0
2008-08-15 12:10:00,24.37,24.38,24.34,24.36,458900.0,15.1306,15.1368,15.1119,15.1243,458900.0
2008-08-15 12:15:00,24.36,24.41,24.36,24.4,139300.0,15.1243,15.1554,15.1243,15.1492,139300.0
2008-08-15 12:20:00,24.4,24.44,24.38,24.44,332800.0,15.1492,15.174,15.1368,15.174,332800.0
2008-08-15 12:25:00,24.44,24.44,24.37,24.39,235500.0,15.174,15.174,15.1306,15.143,235500.0
2008-08-15 12:30:00,24.39,24.39,24.33,24.33,112100.0,15.143,15.143,15.1057,15.1057,112100.0
2008-08-15 12:35:00,24.33,24.45,24.33,24.45,243900.0,15.1057,15.1802,15.1057,15.1802,243900.0
2008-08-15 12:40:00,24.44,24.47,24.38,24.4,391100.0,15.174,15.1926,15.1368,15.1492,391100.0
2008-08-15 12:45:00,24.4,24.42,24.37,24.38,251100.0,15.1492,15.1616,15.1306,15.1368,251100.0
2008-08-15 12:50:00,24.37,24.38,24.36,24.36,151200.0,15.1306,15.1368,15.1243,15.1243,151200.0
2008-08-15 12:55:00,24.37,24.39,24.35,24.36,339100.0,15.1306,15.143,15.1181,15.1243,339100.0
2008-08-15 13:00:00,24.36,24.39,24.36,24.38,533400.0,15.1243,15.143,15.1243,15.1368,533400.0
2008-08-15 13:05:00,24.38,24.39,24.36,24.37,186200.0,15.1368,15.143,15.1243,15.1306,186200.0
2008-08-15 13:10:00,24.37,24.37,24.36,24.36,87500.0,15.1306,15.1306,15.1243,15.1243,87500.0
2008-08-15 13:15:00,24.36,24.37,24.34,24.36,140200.0,15.1243,15.1306,15.1119,15.1243,140200.0
2008-08-15 13:20:00,24.36,24.37,24.35,24.36,150900.0,15.1243,15.1306,15.1181,15.1243,150900.0
2008-08-15 13:25:00,24.37,24.38,24.35,24.36,326900.0,15.1306,15.1368,15.1181,15.1243,326900.0
2008-08-15 13:30:00,24.36,24.37,24.35,24.35,225900.0,15.1243,15.1306,15.1181,15.1181,225900.0
2008-08-15 13:35:00,24.35,24.36,24.34,24.36,102200.0,15.1181,15.1243,15.1119,15.1243,102200.0
2008-08-15 13:40:00,24.36,24.37,24.35,24.36,130600.0,15.1243,15.1306,15.1181,15.1243,130600.0
2008-08-15 13:45:00,24.37,24.37,24.32,24.37,603800.0,15.1306,15.1306,15.0995,15.1306,603800.0
2008-08-15 13:50:00,24.37,24.37,24.33,24.34,446200.0,15.1306,15.1306,15.1057,15.1119,446200.0
2008-08-15 13:55:00,24.35,24.36,24.29,24.32,481000.0,15.1181,15.1243,15.0809,15.0995,481000.0
2008-08-15 14:00:00,24.32,24.33,24.28,24.32,293000.0,15.0995,15.1057,15.0747,15.0995,293000.0
2008-08-15 14:05:00,24.32,24.33,24.28,24.28,357300.0,15.0995,15.1057,15.0747,15.0747,357300.0
2008-08-15 14:10:00,24.29,24.29,24.25,24.28,478700.0,15.0809,15.0809,15.056,15.0747,478700.0
2008-08-15 14:15:00,24.28,24.3,24.26,24.28,433900.0,15.0747,15.0871,15.0623,15.0747,433900.0
2008-08-15 14:20:00,24.28,24.33,24.27,24.28,400100.0,15.0747,15.1057,15.0685,15.0747,400100.0
2008-08-15 14:25:00,24.28,24.33,24.26,24.32,640900.0,15.0747,15.1057,15.0623,15.0995,640900.0
2008-08-15 14:30:00,24.33,24.33,24.28,24.3,192800.0,15.1057,15.1057,15.0747,15.0871,192800.0
2008-08-15 14:35:00,24.3,24.31,24.24,24.24,283500.0,15.0871,15.0933,15.0498,15.0498,283500.0
2008-08-15 14:40:00,24.24,24.31,24.24,24.31,398800.0,15.0498,15.0933,15.0498,15.0933,398800.0
2008-08-15 14:45:00,24.31,24.32,24.28,24.29,531200.0,15.0933,15.0995,15.0747,15.0809,531200.0
2008-08-15 14:50:00,24.28,24.32,24.25,24.31,327700.0,15.0747,15.0995,15.056,15.0933,327700.0
2008-08-15 14:55:00,24.31,24.35,24.3,24.34,254500.0,15.0933,15.1181,15.0871,15.1119,254500.0
2008-08-15 15:00:00,24.34,24.39,24.33,24.34,337500.0,15.1119,15.143,15.1057,15.1119,337500.0
2008-08-15 15:05:00,24.34,24.37,24.32,24.34,303800.0,15.1119,15.1306,15.0995,15.1119,303800.0
2008-08-15 15:10:00,24.34,24.34,24.32,24.32,114700.0,15.1119,15.1119,15.0995,15.0995,114700.0
2008-08-15 15:15:00,24.32,24.33,24.31,24.32,98100.0,15.0995,15.1057,15.0933,15.0995,98100.0
2008-08-15 15:20:00,24.31,24.33,24.29,24.32,309900.0,15.0933,15.1057,15.0809,15.0995,309900.0
2008-08-15 15:25:00,24.33,24.38,24.32,24.38,299900.0,15.1057,15.1368,15.0995,15.1368,299900.0
2008-08-15 15:30:00,24.38,24.38,24.33,24.34,333500.0,15.1368,15.1368,15.1057,15.1119,333500.0
2008-08-15 15:35:00,24.33,24.35,24.32,24.35,507500.0,15.1057,15.1181,15.0995,15.1181,507500.0
2008-08-15 15:40:00,24.34,24.35,24.28,24.3,609700.0,15.1119,15.1181,15.0747,15.0871,609700.0
2008-08-15 15:45:00,24.3,24.31,24.25,24.29,875000.0,15.0871,15.0933,15.056,15.0809,875000.0
2008-08-15 15:50:00,24.3,24.32,24.27,24.31,547800.0,15.0871,15.0995,15.0685,15.0933,547800.0
2008-08-15 15:55:00,24.31,24.31,24.25,24.25,949600.0,15.0933,15.0933,15.056,15.056,949600.0
2008-08-18 09:30:00,24.31,24.36,24.14,24.36,470000.0,15.0933,15.1243,14.9878,15.1243,470000.0
2008-08-18 09:35:00,24.37,24.38,24.28,24.3,380500.0,15.1306,15.1368,15.0747,15.0871,380500.0
2008-08-18 09:40:00,24.31,24.33,24.26,24.31,404200.0,15.0933,15.1057,15.0623,15.0933,404200.0
2008-08-18 09:45:00,24.3,24.34,24.25,24.29,411100.0,15.0871,15.1119,15.056,15.0809,411100.0
2008-08-18 09:50:00,24.29,24.29,24.21,24.26,521200.0,15.0809,15.0809,15.0312,15.0623,521200.0
2008-08-18 09:55:00,24.26,24.27,24.17,24.25,618700.0,15.0623,15.0685,15.0064,15.056,618700.0
2008-08-18 10:00:00,24.25,24.26,24.22,24.24,329500.0,15.056,15.0623,15.0374,15.0498,329500.0
2008-08-18 10:05:00,24.25,24.27,24.21,24.22,444500.0,15.056,15.0685,15.0312,15.0374,444500.0
2008-08-18 10:10:00,24.22,24.29,24.2,24.25,547600.0,15.0374,15.0809,15.025,15.056,547600.0
2008-08-18 10:15:00,24.24,24.25,24.19,24.2,363700.0,15.0498,15.056,15.0188,15.025,363700.0
2008-08-18 10:20:00,24.21,24.21,24.08,24.14,1063700.0,15.0312,15.0312,14.9505,14.9878,1063700.0
2008-08-18 10:25:00,24.15,24.19,24.13,24.18,580900.0,14.994,15.0188,14.9815,15.0126,580900.0
2008-08-18 10:30:00,24.18,24.2,24.16,24.16,433600.0,15.0126,15.025,15.0002,15.0002,433600.0
2008-08-18 10:35:00,24.16,24.21,24.16,24.18,411800.0,15.0002,15.0312,15.0002,15.0126,411800.0
2008-08-18 10:40:00,24.18,24.24,24.18,24.21,708600.0,15.0126,15.0498,15.0126,15.0312,708600.0
2008-08-18 10:45:00,24.21,24.22,24.15,24.16,399400.0,15.0312,15.0374,14.994,15.0002,399400.0
2008-08-18 10:50:00,24.16,24.16,24.1,24.14,677300.0,15.0002,15.0002,14.9629,14.9878,677300.0
2008-08-18 10:55:00,24.14,24.18,24.12,24.16,314600.0,14.9878,15.0126,14.9753,15.0002,314600.0
2008-08-18 11:00:00,24.16,24.2,24.14,24.16,317500.0,15.0002,15.025,14.9878,15.0002,317500.0
2008-08-18 11:05:00,24.17,24.22,24.15,24.21,226000.0,15.0064,15.0374,14.994,15.0312,226000.0
2008-08-18 11:10:00,24.2,24.24,24.19,24.24,341600.0,15.025,15.0498,15.0188,15.0498,341600.0
2008-08-18 11:15:00,24.23,24.24,24.17,24.2,249700.0,15.0436,15.0498,15.0064,15.025,249700.0
2008-08-18 11:20:00,24.21,24.25,24.21,24.23,264800.0,15.0312,15.056,15.0312,15.0436,264800.0
2008-08-18 11:25:00,24.22,24.22,24.18,24.21,187200.0,15.0374,15.0374,15.0126,15.0312,187200.0
2008-08-18 11:30:00,24.22,24.23,24.2,24.21,139000.0,15.0374,15.0436,15.025,15.0312,139000.0
2008-08-18 11:35:00,24.22,24.22,24.19,24.22,181600.0,15.0374,15.0374,15.0188,15.0374,181600.0
2008-08-18 11:40:00,24.22,24.22,24.18,24.2,349300.0,15.0374,15.0374,15.0126,15.025,349300.0
2008-08-18 11:45:00,24.2,24.21,24.19,24.21,92400.0,15.025,15.0312,15.0188,15.0312,92400.0
2008-08-18 11:50:00,24.21,24.23,24.2,24.21,113000.0,15.0312,15.0436,15.025,15.0312,113000.0
2008-08-18 11:55:00,24.21,24.21,24.11,24.11,313400.0,15.0312,15.0312,14.9691,14.9691,313400.0
2008-08-18 12:00:00,24.12,24.12,24.07,24.1,423800.0,14.9753,14.9753,14.9443,14.9629,423800.0
2008-08-18 12:05:00,24.1,24.12,24.08,24.09,567700.0,14.9629,14.9753,14.9505,14.9567,567700.0
2008-08-18 12:10:00,24.09,24.12,24.09,24.09,391700.0,14.9567,14.9753,14.9567,14.9567,391700.0
2008-08-18 12:15:00,24.09,24.1,24.07,24.09,445800.0,14.9567,14.9629,14.9443,14.9567,445800.0
2008-08-18 12:20:00,24.08,24.11,24.06,24.07,255900.0,14.9505,14.9691,14.9381,14.9443,255900.0
2008-08-18 12:25:00,24.07,24.14,24.06,24.12,527900.0,14.9443,14.9878,14.9381,14.9753,527900.0
2008-08-18 12:30:00,24.13,24.13,24.07,24.07,256300.0,14.9815,14.9815,14.9443,14.9443,256300.0
2008-08-18 12:35:00,24.07,24.08,24.03,24.04,432400.0,14.9443,14.9505,14.9195,14.9257,432400.0
2008-08-18 12:40:00,24.05,24.05,23.96,23.98,499700.0,14.9319,14.9319,14.876,14.8884,499700.0
2008-08-18 12:45:00,23.98,23.99,23.96,23.99,323800.0,14.8884,14.8946,14.876,14.8946,323800.0
2008-08-18 12:50:00,23.99,23.99,23.97,23.97,229800.0,14.8946,14.8946,14.8822,14.8822,229800.0
2008-08-18 12:55:00,23.97,24.0,23.96,23.98,632900.0,14.8822,14.9008,14.876,14.8884,632900.0
2008-08-18 13:00:00,23.99,24.04,23.99,24.0,578600.0,14.8946,14.9257,14.8946,14.9008,578600.0
2008-08-18 13:05:00,24.01,24.02,23.98,24.01,261000.0,14.907,14.9132,14.8884,14.907,261000.0
2008-08-18 13:10:00,24.0,24.07,24.0,24.05,536900.0,14.9008,14.9443,14.9008,14.9319,536900.0
2008-08-18 13:15:00,24.05,24.05,24.01,24.02,158600.0,14.9319,14.9319,14.907,14.9132,158600.0
2008-08-18 13:20:00,24.02,24.1,24.02,24.09,237200.0,14.9132,14.9629,14.9132,14.9567,237200.0
2008-08-18 13:25:00,24.1,24.1,24.05,24.05,221500.0,14.9629,14.9629,14.9319,14.9319,221500.0
2008-08-18 13:30:00,24.05,24.07,24.01,24.06,298400.0,14.9319,14.9443,14.907,14.9381,298400.0
2008-08-18 13:35:00,24.05,24.06,24.04,24.04,119800.0,14.9319,14.9381,14.9257,14.9257,119800.0
2008-08-18 13:40:00,24.03,24.04,24.01,24.02,182300.0,14.9195,14.9257,14.907,14.9132,182300.0
2008-08-18 13:45:00,24.02,24.02,23.98,23.98,441800.0,14.9132,14.9132,14.8884,14.8884,441800.0
2008-08-18 13:50:00,23.98,24.01,23.98,24.0,235700.0,14.8884,14.907,14.8884,14.9008,235700.0
2008-08-18 13:55:00,23.99,24.02,23.95,23.95,226700.0,14.8946,14.9132,14.8698,14.8698,226700.0
2008-08-18 14:00:00,23.96,23.99,23.93,23.99,500700.0,14.876,14.8946,14.8574,14.8946,500700.0
2008-08-18 14:05:00,23.99,23.99,23.95,23.97,172100.0,14.8946,14.8946,14.8698,14.8822,172100.0
2008-08-18 14:10:00,23.97,24.0,23.97,23.97,195700.0,14.8822,14.9008,14.8822,14.8822,195700.0
2008-08-18 14:15:00,23.97,23.99,23.94,23.96,439500.0,14.8822,14.8946,14.8636,14.876,439500.0
2008-08-18 14:20:00,23.96,23.99,23.95,23.96,362300.0,14.876,14.8946,14.8698,14.876,362300.0
2008-08-18 14:25:00,23.96,24.0,23.96,23.98,282500.0,14.876,14.9008,14.876,14.8884,282500.0
2008-08-18 14:30:00,23.98,24.0,23.95,23.96,189300.0,14.8884,14.9008,14.8698,14.876,189300.0
2008-08-18 14:35:00,23.95,24.01,23.95,23.99,603300.0,14.8698,14.907,14.8698,14.8946,603300.0
2008-08-18 14:40:00,23.99,24.02,23.98,24.0,204200.0,14.8946,14.9132,14.8884,14.9008,204200.0
2008-08-18 14:45:00,24.0,24.03,23.95,23.96,343100.0,14.9008,14.9195,14.8698,14.876,343100.0
2008-08-18 14:50:00,23.97,23.98,23.93,23.94,291500.0,14.8822,14.8884,14.8574,14.8636,291500.0
2008-08-18 14:55:00,23.94,23.99,23.93,23.95,779100.0,14.8636,14.8946,14.8574,14.8698,779100.0
2008-08-18 15:00:00,23.95,23.95,23.88,23.9,857600.0,14.8698,14.8698,14.8263,14.8387,857600.0
2008-08-18 15:05:00,23.91,23.93,23.88,23.9,986000.0,14.845,14.8574,14.8263,14.8387,986000.0
2008-08-18 15:10:00,23.9,23.96,23.9,23.96,366700.0,14.8387,14.876,14.8387,14.876,366700.0
2008-08-18 15:15:00,23.95,24.0,23.94,23.99,510100.0,14.8698,14.9008,14.8636,14.8946,510100.0
2008-08-18 15:20:00,24.0,24.01,23.9,23.94,2097600.0,14.9008,14.907,14.8387,14.8636,2097600.0
2008-08-18 15:25:00,23.93,23.96,23.92,23.92,1425200.0,14.8574,14.876,14.8512,14.8512,1425200.0
2008-08-18 15:30:00,23.93,23.94,23.9,23.92,608600.0,14.8574,14.8636,14.8387,14.8512,608600.0
2008-08-18 15:35:00,23.93,24.01,23.92,24.0,937000.0,14.8574,14.907,14.8512,14.9008,937000.0
2008-08-18 15:40:00,24.0,24.02,23.92,23.92,991200.0,14.9008,14.9132,14.8512,14.8512,991200.0
2008-08-18 15:45:00,23.93,24.0,23.9,23.98,840800.0,14.8574,14.9008,14.8387,14.8884,840800.0
2008-08-18 15:50:00,23.97,24.05,23.94,24.0,1323900.0,14.8822,14.9319,14.8636,14.9008,1323900.0
2008-08-18 15:55:00,23.99,24.09,23.99,24.04,1271300.0,14.8946,14.9567,14.8946,14.9257,1271300.0
2008-08-19 09:30:00,23.81,23.96,23.77,23.9,1128500.0,14.7829,14.876,14.758,14.8387,1128500.0
2008-08-19 09:35:00,23.9,24.03,23.85,23.99,1080300.0,14.8387,14.9195,14.8077,14.8946,1080300.0
2008-08-19 09:40:00,23.99,24.0,23.91,23.98,699200.0,14.8946,14.9008,14.845,14.8884,699200.0
2008-08-19 09:45:00,23.97,23.99,23.88,23.92,559100.0,14.8822,14.8946,14.8263,14.8512,559100.0
2008-08-19 09:50:00,23.92,23.98,23.9,23.98,1062100.0,14.8512,14.8884,14.8387,14.8884,1062100.0
2008-08-19 09:55:00,23.98,24.08,23.95,24.03,1369100.0,14.8884,14.9505,14.8698,14.9195,1369100.0
2008-08-19 10:00:00,24.03,24.04,24.0,24.01,576500.0,14.9195,14.9257,14.9008,14.907,576500.0
2008-08-19 10:05:00,24.01,24.03,23.99,24.02,622100.0,14.907,14.9195,14.8946,14.9132,622100.0
2008-08-19 10:10:00,24.02,24.03,23.95,24.0,967800.0,14.9132,14.9195,14.8698,14.9008,967800.0
2008-08-19 10:15:00,24.0,24.01,23.94,24.0,690100.0,14.9008,14.907,14.8636,14.9008,690100.0
2008-08-19 10:20:00,23.99,24.0,23.94,23.98,616400.0,14.8946,14.9008,14.8636,14.8884,616400.0
2008-08-19 10:25:00,23.98,24.0,23.94,23.98,912100.0,14.8884,14.9008,14.8636,14.8884,912100.0
2008-08-19 10:30:00,23.97,24.0,23.94,23.97,609800.0,14.8822,14.9008,14.8636,14.8822,609800.0
2008-08-19 10:35:00,23.97,24.0,23.95,23.96,702600.0,14.8822,14.9008,14.8698,14.876,702600.0
2008-08-19 10:40:00,23.97,24.01,23.95,23.98,696200.0,14.8822,14.907,14.8698,14.8884,696200.0
2008-08-19 10:45:00,23.97,24.0,23.97,23.98,410700.0,14.8822,14.9008,14.8822,14.8884,410700.0
2008-08-19 10:50:00,23.99,23.99,23.94,23.95,976000.0,14.8946,14.8946,14.8636,14.8698,976000.0
2008-08-19 10:55:00,23.95,24.0,23.95,23.97,386500.0,14.8698,14.9008,14.8698,14.8822,386500.0
2008-08-19 11:00:00,23.97,23.97,23.95,23.95,135900.0,14.8822,14.8822,14.8698,14.8698,135900.0
2008-08-19 11:05:00,23.96,23.97,23.88,23.89,528000.0,14.876,14.8822,14.8263,14.8325,528000.0
2008-08-19 11:10:00,23.89,24.05,23.89,23.98,979700.0,14.8325,14.9319,14.8325,14.8884,979700.0
2008-08-19 11:15:00,23.98,23.99,23.92,23.92,234600.0,14.8884,14.8946,14.8512,14.8512,234600.0
2008-08-19 11:20:00,23.93,23.96,23.91,23.95,588200.0,14.8574,14.876,14.845,14.8698,588200.0
2008-08-19 11:25:00,23.94,23.99,23.94,23.98,281200.0,14.8636,14.8946,14.8636,14.8884,281200.0
2008-08-19 11:30:00,23.97,24.01,23.94,24.0,428700.0,14.8822,14.907,14.8636,14.9008,428700.0
2008-08-19 11:35:00,24.0,24.0,23.92,23.93,368200.0,14.9008,14.9008,14.8512,14.8574,368200.0
2008-08-19 11:40:00,23.93,23.97,23.93,23.93,433900.0,14.8574,14.8822,14.8574,14.8574,433900.0
2008-08-19 11:45:00,23.94,23.95,23.91,23.93,584700.0,14.8636,14.8698,14.845,14.8574,584700.0
2008-08-19 11:50:00,23.93,23.95,23.92,23.94,380800.0,14.8574,14.8698,14.8512,14.8636,380800.0
2008-08-19 11:55:00,23.94,23.96,23.88,23.9,522400.0,14.8636,14.876,14.8263,14.8387,522400.0
2008-08-19 12:00:00,23.91,23.92,23.85,23.89,1314100.0,14.845,14.8512,14.8077,14.8325,1314100.0
2008-08-19 12:05:00,23.88,23.92,23.88,23.89,238100.0,14.8263,14.8512,14.8263,14.8325,238100.0
2008-08-19 12:10:00,23.89,23.94,23.89,23.93,142100.0,14.8325,14.8636,14.8325,14.8574,142100.0
2008-08-19 12:15:00,23.92,23.99,23.92,23.98,165600.0,14.8512,14.8946,14.8512,14.8884,165600.0
2008-08-19 12:20:00,23.99,23.99,23.98,23.98,173400.0,14.8946,14.8946,14.8884,14.8884,173400.0
2008-08-19 12:25:00,23.98,23.99,23.97,23.97,98900.0,14.8884,14.8946,14.8822,14.8822,98900.0
2008-08-19 12:30:00,23.98,23.98,23.96,23.98,100500.0,14.8884,14.8884,14.876,14.8884,100500.0
2008-08-19 12:35:00,23.98,24.04,23.97,24.04,276900.0,14.8884,14.9257,14.8822,14.9257,276900.0
2008-08-19 12:40:00,24.03,24.04,23.98,23.98,244700.0,14.9195,14.9257,14.8884,14.8884,244700.0
2008-08-19 12:45:00,23.98,24.02,23.98,24.01,140000.0,14.8884,14.9132,14.8884,14.907,140000.0
2008-08-19 12:50:00,24.02,24.04,24.01,24.04,90500.0,14.9132,14.9257,14.907,14.9257,90500.0
2008-08-19 12:55:00,24.04,24.05,24.01,24.01,672100.0,14.9257,14.9319,14.907,14.907,672100.0
2008-08-19 13:00:00,24.01,24.02,23.96,23.96,229700.0,14.907,14.9132,14.876,14.876,229700.0
2008-08-19 13:05:00,23.97,23.97,23.95,23.97,318500.0,14.8822,14.8822,14.8698,14.8822,318500.0
2008-08-19 13:10:00,23.97,23.99,23.94,23.99,785100.0,14.8822,14.8946,14.8636,14.8946,785100.0
2008-08-19 13:15:00,23.98,23.99,23.93,23.93,437200.0,14.8884,14.8946,14.8574,14.8574,437200.0
2008-08-19 13:20:00,23.93,23.97,23.93,23.93,210400.0,14.8574,14.8822,14.8574,14.8574,210400.0
2008-08-19 13:25:00,23.93,23.96,23.91,23.93,1154400.0,14.8574,14.876,14.845,14.8574,1154400.0
2008-08-19 13:30:00,23.93,24.01,23.93,23.98,954000.0,14.8574,14.907,14.8574,14.8884,954000.0
2008-08-19 13:35:00,23.98,23.99,23.94,23.94,680900.0,14.8884,14.8946,14.8636,14.8636,680900.0
2008-08-19 13:40:00,23.95,23.96,23.92,23.92,517900.0,14.8698,14.876,14.8512,14.8512,517900.0
2008-08-19 13:45:00,23.92,23.95,23.91,23.93,1989000.0,14.8512,14.8698,14.845,14.8574,1989000.0
2008-08-19 13:50:00,23.93,23.93,23.9,23.92,739800.0,14.8574,14.8574,14.8387,14.8512,739800.0
2008-08-19 13:55:00,23.92,23.93,23.88,23.88,497600.0,14.8512,14.8574,14.8263,14.8263,497600.0
2008-08-19 14:00:00,23.88,23.91,23.83,23.86,889200.0,14.8263,14.845,14.7953,14.8139,889200.0
2008-08-19 14:05:00,23.86,23.89,23.82,23.87,866400.0,14.8139,14.8325,14.7891,14.8201,866400.0
2008-08-19 14:10:00,23.86,23.86,23.82,23.84,641500.0,14.8139,14.8139,14.7891,14.8015,641500.0
2008-08-19 14:15:00,23.84,23.87,23.79,23.8,665000.0,14.8015,14.8201,14.7704,14.7767,665000.0
2008-08-19 14:20:00,23.8,23.85,23.78,23.79,1068400.0,14.7767,14.8077,14.7642,14.7704,1068400.0
2008-08-19 14:25:00,23.78,23.8,23.68,23.73,1555700.0,14.7642,14.7767,14.7022,14.7332,1555700.0
2008-08-19 14:30:00,23.73,23.78,23.7,23.72,841000.0,14.7332,14.7642,14.7146,14.727,841000.0
2008-08-19 14:35:00,23.73,23.74,23.68,23.69,775400.0,14.7332,14.7394,14.7022,14.7084,775400.0
2008-08-19 14:40:00,23.68,23.71,23.6,23.61,1138400.0,14.7022,14.7208,14.6525,14.6587,1138400.0
2008-08-19 14:45:00,23.61,23.64,23.59,23.63,1121900.0,14.6587,14.6773,14.6463,14.6711,1121900.0
2008-08-19 14:50:00,23.63,23.67,23.63,23.65,720100.0,14.6711,14.6959,14.6711,14.6835,720100.0
2008-08-19 14:55:00,23.65,23.66,23.57,23.57,1732500.0,14.6835,14.6897,14.6339,14.6339,1732500.0
2008-08-19 15:00:00,23.57,23.61,23.56,23.6,1172400.0,14.6339,14.6587,14.6276,14.6525,1172400.0
2008-08-19 15:05:00,23.6,23.65,23.58,23.58,518700.0,14.6525,14.6835,14.6401,14.6401,518700.0
2008-08-19 15:10:00,23.58,23.64,23.58,23.64,371500.0,14.6401,14.6773,14.6401,14.6773,371500.0
2008-08-19 15:15:00,23.64,23.64,23.61,23.61,224500.0,14.6773,14.6773,14.6587,14.6587,224500.0
2008-08-19 15:20:00,23.62,23.7,23.57,23.68,1434100.0,14.6649,14.7146,14.6339,14.7022,1434100.0
2008-08-19 15:25:00,23.68,23.69,23.63,23.64,942500.0,14.7022,14.7084,14.6711,14.6773,942500.0
2008-08-19 15:30:00,23.65,23.65,23.6,23.6,1306600.0,14.6835,14.6835,14.6525,14.6525,1306600.0
2008-08-19 15:35:00,23.61,23.63,23.6,23.63,952800.0,14.6587,14.6711,14.6525,14.6711,952800.0
2008-08-19 15:40:00,23.62,23.63,23.58,23.63,1586600.0,14.6649,14.6711,14.6401,14.6711,1586600.0
2008-08-19 15:45:00,23.63,23.67,23.57,23.58,1674600.0,14.6711,14.6959,14.6339,14.6401,1674600.0
2008-08-19 15:50:00,23.59,23.6,23.48,23.58,2174800.0,14.6463,14.6525,14.578,14.6401,2174800.0
2008-08-19 15:55:00,23.57,23.64,23.56,23.63,2277300.0,14.6339,14.6773,14.6276,14.6711,2277300.0
2008-08-20 09:30:00,23.77,23.8,23.53,23.55,1224600.0,14.758,14.7767,14.609,14.6214,1224600.0
2008-08-20 09:35:00,23.56,23.56,23.41,23.53,1467300.0,14.6276,14.6276,14.5345,14.609,1467300.0
2008-08-20 09:40:00,23.53,23.54,23.37,23.42,796900.0,14.609,14.6152,14.5097,14.5407,796900.0
2008-08-20 09:45:00,23.43,23.47,23.32,23.36,1126400.0,14.5469,14.5718,14.4786,14.5035,1126400.0
2008-08-20 09:50:00,23.36,23.37,23.15,23.19,1198800.0,14.5035,14.5097,14.3731,14.3979,1198800.0
2008-08-20 09:55:00,23.19,23.42,23.19,23.4,977800.0,14.3979,14.5407,14.3979,14.5283,977800.0
2008-08-20 10:00:00,23.39,23.4,23.28,23.36,892100.0,14.5221,14.5283,14.4538,14.5035,892100.0
2008-08-20 10:05:00,23.35,23.38,23.26,23.3,694100.0,14.4973,14.5159,14.4414,14.4662,694100.0
2008-08-20 10:10:00,23.29,23.38,23.29,23.37,536400.0,14.46,14.5159,14.46,14.5097,536400.0
2008-08-20 10:15:00,23.37,23.47,23.35,23.35,996100.0,14.5097,14.5718,14.4973,14.4973,996100.0
2008-08-20 10:20:00,23.35,23.46,23.35,23.39,769100.0,14.4973,14.5656,14.4973,14.5221,769100.0
2008-08-20 10:25:00,23.38,23.39,23.27,23.3,882200.0,14.5159,14.5221,14.4476,14.4662,882200.0
2008-08-20 10:30:00,23.29,23.4,23.29,23.4,441900.0,14.46,14.5283,14.46,14.5283,441900.0
2008-08-20 10:35:00,23.39,23.52,23.38,23.47,1234800.0,14.5221,14.6028,14.5159,14.5718,1234800.0
2008-08-20 10:40:00,23.47,23.47,23.37,23.4,1501700.0,14.5718,14.5718,14.5097,14.5283,1501700.0
2008-08-20 10:45:00,23.4,23.47,23.39,23.41,793900.0,14.5283,14.5718,14.5221,14.5345,793900.0
2008-08-20 10:50:00,23.41,23.5,23.4,23.5,847200.0,14.5345,14.5904,14.5283,14.5904,847200.0
2008-08-20 10:55:00,23.49,23.56,23.46,23.5,1220200.0,14.5842,14.6276,14.5656,14.5904,1220200.0
2008-08-20 11:00:00,23.49,23.55,23.45,23.46,1040800.0,14.5842,14.6214,14.5594,14.5656,1040800.0
2008-08-20 11:05:00,23.45,23.48,23.42,23.43,679900.0,14.5594,14.578,14.5407,14.5469,679900.0
2008-08-20 11:10:00,23.43,23.47,23.43,23.45,725400.0,14.5469,14.5718,14.5469,14.5594,725400.0
2008-08-20 11:15:00,23.44,23.45,23.39,23.39,552200.0,14.5531,14.5594,14.5221,14.5221,552200.0
2008-08-20 11:20:00,23.39,23.4,23.38,23.39,660100.0,14.5221,14.5283,14.5159,14.5221,660100.0
2008-08-20 11:25:00,23.39,23.39,23.32,23.37,915000.0,14.5221,14.5221,14.4786,14.5097,915000.0
2008-08-20 11:30:00,23.37,23.47,23.34,23.34,552800.0,14.5097,14.5718,14.4911,14.4911,552800.0
2008-08-20 11:35:00,23.34,23.39,23.27,23.29,739500.0,14.4911,14.5221,14.4476,14.46,739500.0
2008-08-20 11:40:00,23.29,23.3,23.2,23.24,849300.0,14.46,14.4662,14.4041,14.429,849300.0
2008-08-20 11:45:00,23.24,23.29,23.23,23.27,791700.0,14.429,14.46,14.4228,14.4476,791700.0
2008-08-20 11:50:00,23.27,23.35,23.27,23.32,564000.0,14.4476,14.4973,14.4476,14.4786,564000.0
2008-08-20 11:55:00,23.32,23.34,23.31,23.31,418100.0,14.4786,14.4911,14.4724,14.4724,418100.0
2008-08-20 12:00:00,23.32,23.33,23.26,23.28,532900.0,14.4786,14.4848,14.4414,14.4538,532900.0
2008-08-20 12:05:00,23.28,23.3,23.24,23.26,467800.0,14.4538,14.4662,14.429,14.4414,467800.0
2008-08-20 12:10:00,23.26,23.26,23.22,23.23,492100.0,14.4414,14.4414,14.4166,14.4228,492100.0
2008-08-20 12:15:00,23.23,23.26,23.2,23.21,289100.0,14.4228,14.4414,14.4041,14.4103,289100.0
2008-08-20 12:20:00,23.22,23.26,23.21,23.25,713400.0,14.4166,14.4414,14.4103,14.4352,713400.0
2008-08-20 12:25:00,23.25,23.27,23.22,23.23,1124800.0,14.4352,14.4476,14.4166,14.4228,1124800.0
2008-08-20 12:30:00,23.23,23.3,23.22,23.28,248700.0,14.4228,14.4662,14.4166,14.4538,248700.0
2008-08-20 12:35:00,23.29,23.29,23.27,23.27,410900.0,14.46,14.46,14.4476,14.4476,410900.0
2008-08-20 12:40:00,23.27,23.3,23.25,23.27,311900.0,14.4476,14.4662,14.4352,14.4476,311900.0
2008-08-20 12:45:00,23.28,23.28,23.19,23.2,346800.0,14.4538,14.4538,14.3979,14.4041,346800.0
2008-08-20 12:50:00,23.19,23.2,23.15,23.17,249200.0,14.3979,14.4041,14.3731,14.3855,249200.0
2008-08-20 12:55:00,23.16,23.23,23.16,23.22,553600.0,14.3793,14.4228,14.3793,14.4166,553600.0
2008-08-20 13:00:00,23.21,23.22,23.2,23.2,229100.0,14.4103,14.4166,14.4041,14.4041,229100.0
2008-08-20 13:05:00,23.21,23.31,23.21,23.3,470300.0,14.4103,14.4724,14.4103,14.4662,470300.0
2008-08-20 13:10:00,23.31,23.32,23.28,23.28,296300.0,14.4724,14.4786,14.4538,14.4538,296300.0
2008-08-20 13:15:00,23.28,23.36,23.28,23.33,953700.0,14.4538,14.5035,14.4538,14.4848,953700.0
2008-08-20 13:20:00,23.33,23.35,23.3,23.31,337400.0,14.4848,14.4973,14.4662,14.4724,337400.0
2008-08-20 13:25:00,23.3,23.31,23.26,23.28,301200.0,14.4662,14.4724,14.4414,14.4538,301200.0
2008-08-20 13:30:00,23.29,23.3,23.27,23.28,223500.0,14.46,14.4662,14.4476,14.4538,223500.0
2008-08-20 13:35:00,23.28,23.32,23.28,23.32,248100.0,14.4538,14.4786,14.4538,14.4786,248100.0
2008-08-20 13:40:00,23.31,23.32,23.29,23.32,301200.0,14.4724,14.4786,14.46,14.4786,301200.0
2008-08-20 13:45:00,23.32,23.36,23.31,23.34,741000.0,14.4786,14.5035,14.4724,14.4911,741000.0
2008-08-20 13:50:00,23.35,23.35,23.32,23.33,230000.0,14.4973,14.4973,14.4786,14.4848,230000.0
2008-08-20 13:55:00,23.32,23.33,23.3,23.31,150300.0,14.4786,14.4848,14.4662,14.4724,150300.0
2008-08-20 14:00:00,23.31,23.32,23.23,23.24,385100.0,14.4724,14.4786,14.4228,14.429,385100.0
2008-08-20 14:05:00,23.25,23.26,23.22,23.24,266800.0,14.4352,14.4414,14.4166,14.429,266800.0
2008-08-20 14:10:00,23.23,23.25,23.2,23.22,305300.0,14.4228,14.4352,14.4041,14.4166,305300.0
2008-08-20 14:15:00,23.22,23.23,23.15,23.16,393500.0,14.4166,14.4228,14.3731,14.3793,393500.0
2008-08-20 14:20:00,23.16,23.24,23.15,23.2,631900.0,14.3793,14.429,14.3731,14.4041,631900.0
2008-08-20 14:25:00,23.19,23.25,23.18,23.24,718200.0,14.3979,14.4352,14.3917,14.429,718200.0
2008-08-20 14:30:00,23.23,23.24,23.15,23.18,896200.0,14.4228,14.429,14.3731,14.3917,896200.0
2008-08-20 14:35:00,23.18,23.25,23.18,23.22,340200.0,14.3917,14.4352,14.3917,14.4166,340200.0
2008-08-20 14:40:00,23.21,23.26,23.2,23.25,263000.0,14.4103,14.4414,14.4041,14.4352,263000.0
2008-08-20 14:45:00,23.25,23.29,23.24,23.28,503700.0,14.4352,14.46,14.429,14.4538,503700.0
2008-08-20 14:50:00,23.27,23.34,23.27,23.34,296900.0,14.4476,14.4911,14.4476,14.4911,296900.0
2008-08-20 14:55:00,23.33,23.73,23.32,23.33,284400.0,14.4848,14.7332,14.4786,14.4848,284400.0
2008-08-20 15:00:00,23.32,23.35,23.28,23.32,672000.0,14.4786,14.4973,14.4538,14.4786,672000.0
2008-08-20 15:05:00,23.32,23.32,23.26,23.27,302600.0,14.4786,14.4786,14.4414,14.4476,302600.0
2008-08-20 15:10:00,23.27,23.29,23.26,23.29,287900.0,14.4476,14.46,14.4414,14.46,287900.0
2008-08-20 15:15:00,23.29,23.29,23.25,23.28,536800.0,14.46,14.46,14.4352,14.4538,536800.0
2008-08-20 15:20:00,23.28,23.28,23.22,23.24,608700.0,14.4538,14.4538,14.4166,14.429,608700.0
2008-08-20 15:25:00,23.24,23.3,23.24,23.29,451300.0,14.429,14.4662,14.429,14.46,451300.0
2008-08-20 15:30:00,23.29,23.29,23.21,23.21,709900.0,14.46,14.46,14.4103,14.4103,709900.0
2008-08-20 15:35:00,23.21,23.34,23.2,23.29,1028200.0,14.4103,14.4911,14.4041,14.46,1028200.0
2008-08-20 15:40:00,23.3,23.38,23.29,23.35,981500.0,14.4662,14.5159,14.46,14.4973,981500.0
2008-08-20 15:45:00,23.35,23.37,23.32,23.34,910800.0,14.4973,14.5097,14.4786,14.4911,910800.0
2008-08-20 15:50:00,23.33,23.36,23.31,23.35,726000.0,14.4848,14.5035,14.4724,14.4973,726000.0
2008-08-20 15:55:00,23.36,23.4,23.35,23.4,1258400.0,14.5035,14.5283,14.4973,14.5283,1258400.0
2008-08-21 09:30:00,23.12,23.27,23.05,23.13,1158800.0,14.3545,14.4476,14.311,14.3607,1158800.0
2008-08-21 09:35:00,23.13,23.2,23.1,23.18,566200.0,14.3607,14.4041,14.342,14.3917,566200.0
2008-08-21 09:40:00,23.19,23.27,23.17,23.21,613700.0,14.3979,14.4476,14.3855,14.4103,613700.0
2008-08-21 09:45:00,23.21,23.25,23.13,23.14,520700.0,14.4103,14.4352,14.3607,14.3669,520700.0
2008-08-21 09:50:00,23.15,23.2,23.12,23.13,813100.0,14.3731,14.4041,14.3545,14.3607,813100.0
2008-08-21 09:55:00,23.13,23.26,23.11,23.17,1036800.0,14.3607,14.4414,14.3483,14.3855,1036800.0
2008-08-21 10:00:00,23.17,23.27,23.15,23.21,987500.0,14.3855,14.4476,14.3731,14.4103,987500.0
2008-08-21 10:05:00,23.21,23.21,23.08,23.09,1276300.0,14.4103,14.4103,14.3296,14.3358,1276300.0
2008-08-21 10:10:00,23.08,23.11,23.03,23.05,1041000.0,14.3296,14.3483,14.2986,14.311,1041000.0
2008-08-21 10:15:00,23.05,23.14,23.04,23.13,711700.0,14.311,14.3669,14.3048,14.3607,711700.0
2008-08-21 10:20:00,23.12,23.15,23.08,23.11,1800600.0,14.3545,14.3731,14.3296,14.3483,1800600.0
2008-08-21 10:25:00,23.12,23.14,23.09,23.1,964400.0,14.3545,14.3669,14.3358,14.342,964400.0
2008-08-21 10:30:00,23.1,23.11,23.06,23.07,757300.0,14.342,14.3483,14.3172,14.3234,757300.0
2008-08-21 10:35:00,23.07,23.09,23.02,23.03,957200.0,14.3234,14.3358,14.2924,14.2986,957200.0
2008-08-21 10:40:00,23.04,23.05,22.96,22.97,1125600.0,14.3048,14.311,14.2551,14.2613,1125600.0
2008-08-21 10:45:00,22.97,22.97,22.92,22.95,653100.0,14.2613,14.2613,14.2303,14.2489,653100.0
2008-08-21 10:50:00,22.95,22.98,22.93,22.96,572700.0,14.2489,14.2675,14.2365,14.2551,572700.0
2008-08-21 10:55:00,22.95,23.03,22.93,23.01,1040600.0,14.2489,14.2986,14.2365,14.2862,1040600.0
2008-08-21 11:00:00,23.02,23.05,22.98,22.99,1003400.0,14.2924,14.311,14.2675,14.2738,1003400.0
2008-08-21 11:05:00,23.0,23.02,22.97,23.0,638400.0,14.28,14.2924,14.2613,14.28,638400.0
2008-08-21 11:10:00,22.99,23.01,22.95,22.95,739300.0,14.2738,14.2862,14.2489,14.2489,739300.0
2008-08-21 11:15:00,22.96,22.99,22.93,22.97,1019700.0,14.2551,14.2738,14.2365,14.2613,1019700.0
2008-08-21 11:20:00,22.97,23.01,22.97,22.99,335300.0,14.2613,14.2862,14.2613,14.2738,335300.0
2008-08-21 11:25:00,22.99,23.01,22.98,23.0,665000.0,14.2738,14.2862,14.2675,14.28,665000.0
2008-08-21 11:30:00,23.0,23.0,22.96,22.98,518000.0,14.28,14.28,14.2551,14.2675,518000.0
2008-08-21 11:35:00,22.98,22.99,22.95,22.95,402300.0,14.2675,14.2738,14.2489,14.2489,402300.0
2008-08-21 11:40:00,22.95,23.0,22.94,22.97,601000.0,14.2489,14.28,14.2427,14.2613,601000.0
2008-08-21 11:45:00,22.97,23.0,22.95,22.97,629400.0,14.2613,14.28,14.2489,14.2613,629400.0
2008-08-21 11:50:00,22.97,22.98,22.93,22.94,437400.0,14.2613,14.2675,14.2365,14.2427,437400.0
2008-08-21 11:55:00,22.95,22.99,22.93,22.97,338300.0,14.2489,14.2738,14.2365,14.2613,338300.0
2008-08-21 12:00:00,22.97,23.0,22.97,22.99,300300.0,14.2613,14.28,14.2613,14.2738,300300.0
2008-08-21 12:05:00,22.99,22.99,22.95,22.97,462000.0,14.2738,14.2738,14.2489,14.2613,462000.0
2008-08-21 12:10:00,22.96,22.98,22.94,22.95,474000.0,14.2551,14.2675,14.2427,14.2489,474000.0
2008-08-21 12:15:00,22.95,22.98,22.94,22.97,347700.0,14.2489,14.2675,14.2427,14.2613,347700.0
2008-08-21 12:20:00,22.96,22.98,22.94,22.95,377000.0,14.2551,14.2675,14.2427,14.2489,377000.0
2008-08-21 12:25:00,22.94,22.94,22.91,22.91,273600.0,14.2427,14.2427,14.2241,14.2241,273600.0
2008-08-21 12:30:00,22.91,22.92,22.89,22.92,738100.0,14.2241,14.2303,14.2117,14.2303,738100.0
2008-08-21 12:35:00,22.92,22.92,22.89,22.9,479400.0,14.2303,14.2303,14.2117,14.2179,479400.0
2008-08-21 12:40:00,22.89,22.9,22.87,22.87,383200.0,14.2117,14.2179,14.1992,14.1992,383200.0
2008-08-21 12:45:00,22.87,22.89,22.87,22.87,311000.0,14.1992,14.2117,14.1992,14.1992,311000.0
2008-08-21 12:50:00,22.87,22.88,22.86,22.86,305400.0,14.1992,14.2055,14.193,14.193,305400.0
2008-08-21 12:55:00,22.86,22.87,22.85,22.86,279700.0,14.193,14.1992,14.1868,14.193,279700.0
2008-08-21 13:00:00,22.86,22.87,22.85,22.87,320100.0,14.193,14.1992,14.1868,14.1992,320100.0
2008-08-21 13:05:00,22.87,22.89,22.86,22.89,322300.0,14.1992,14.2117,14.193,14.2117,322300.0
2008-08-21 13:10:00,22.89,22.94,22.87,22.94,392700.0,14.2117,14.2427,14.1992,14.2427,392700.0
2008-08-21 13:15:00,22.94,22.95,22.88,22.91,1053900.0,14.2427,14.2489,14.2055,14.2241,1053900.0
2008-08-21 13:20:00,22.91,22.94,22.9,22.92,435100.0,14.2241,14.2427,14.2179,14.2303,435100.0
2008-08-21 13:25:00,22.92,22.93,22.85,22.9,975000.0,14.2303,14.2365,14.1868,14.2179,975000.0
2008-08-21 13:30:00,22.9,22.9,22.86,22.87,722600.0,14.2179,14.2179,14.193,14.1992,722600.0
2008-08-21 13:35:00,22.86,22.93,22.86,22.92,701800.0,14.193,14.2365,14.193,14.2303,701800.0
2008-08-21 13:40:00,22.93,22.93,22.89,22.89,232900.0,14.2365,14.2365,14.2117,14.2117,232900.0
2008-08-21 13:45:00,22.9,22.9,22.87,22.88,253800.0,14.2179,14.2179,14.1992,14.2055,253800.0
2008-08-21 13:50:00,22.89,22.89,22.85,22.87,502500.0,14.2117,14.2117,14.1868,14.1992,502500.0
2008-08-21 13:55:00,22.86,22.87,22.84,22.85,556600.0,14.193,14.1992,14.1806,14.1868,556600.0
2008-08-21 14:00:00,22.85,22.85,22.8,22.83,997200.0,14.1868,14.1868,14.1558,14.1744,997200.0
2008-08-21 14:05:00,22.83,22.86,22.82,22.84,875200.0,14.1744,14.193,14.1682,14.1806,875200.0
2008-08-21 14:10:00,22.84,22.95,22.84,22.95,810400.0,14.1806,14.2489,14.1806,14.2489,810400.0
2008-08-21 14:15:00,22.94,22.95,22.88,22.89,589100.0,14.2427,14.2489,14.2055,14.2117,589100.0
2008-08-21 14:20:00,22.88,22.9,22.88,22.9,313000.0,14.2055,14.2179,14.2055,14.2179,313000.0
2008-08-21 14:25:00,22.89,22.91,22.87,22.88,422800.0,14.2117,14.2241,14.1992,14.2055,422800.0
2008-08-21 14:30:00,22.87,22.91,22.87,22.9,388100.0,14.1992,14.2241,14.1992,14.2179,388100.0
2008-08-21 14:35:00,22.9,22.91,22.88,22.9,416800.0,14.2179,14.2241,14.2055,14.2179,416800.0
2008-08-21 14:40:00,22.89,22.97,22.86,22.97,988300.0,14.2117,14.2613,14.193,14.2613,988300.0
2008-08-21 14:45:00,22.96,22.97,22.93,22.93,313800.0,14.2551,14.2613,14.2365,14.2365,313800.0
2008-08-21 14:50:00,22.94,22.94,22.92,22.93,350500.0,14.2427,14.2427,14.2303,14.2365,350500.0
2008-08-21 14:55:00,22.93,22.93,22.86,22.86,403100.0,14.2365,14.2365,14.193,14.193,403100.0
2008-08-21 15:00:00,22.86,22.93,22.86,22.92,848200.0,14.193,14.2365,14.193,14.2303,848200.0
2008-08-21 15:05:00,22.92,22.93,22.89,22.92,426100.0,14.2303,14.2365,14.2117,14.2303,426100.0
2008-08-21 15:10:00,22.92,23.0,22.92,22.96,450400.0,14.2303,14.28,14.2303,14.2551,450400.0
2008-08-21 15:15:00,22.96,22.99,22.9,22.98,824800.0,14.2551,14.2738,14.2179,14.2675,824800.0
2008-08-21 15:20:00,22.98,22.99,22.94,22.95,267900.0,14.2675,14.2738,14.2427,14.2489,267900.0
2008-08-21 15:25:00,22.95,23.0,22.94,22.99,832600.0,14.2489,14.28,14.2427,14.2738,832600.0
2008-08-21 15:30:00,22.99,23.01,22.97,23.01,610400.0,14.2738,14.2862,14.2613,14.2862,610400.0
2008-08-21 15:35:00,23.0,23.04,22.97,22.99,1817500.0,14.28,14.3048,14.2613,14.2738,1817500.0
2008-08-21 15:40:00,22.99,23.06,22.98,23.06,901700.0,14.2738,14.3172,14.2675,14.3172,901700.0
2008-08-21 15:45:00,23.06,23.09,23.01,23.07,1453900.0,14.3172,14.3358,14.2862,14.3234,1453900.0
2008-08-21 15:50:00,23.07,23.07,23.0,23.04,1122900.0,14.3234,14.3234,14.28,14.3048,1122900.0
2008-08-21 15:55:00,23.04,23.07,23.03,23.06,1417700.0,14.3048,14.3234,14.2986,14.3172,1417700.0
2008-08-22 09:30:00,23.23,23.25,22.92,23.08,1555800.0,14.4228,14.4352,14.2303,14.3296,1555800.0
2008-08-22 09:35:00,23.07,23.17,23.05,23.12,1064600.0,14.3234,14.3855,14.311,14.3545,1064600.0
2008-08-22 09:40:00,23.11,23.17,22.99,23.08,824100.0,14.3483,14.3855,14.2738,14.3296,824100.0
2008-08-22 09:45:00,23.09,23.18,23.09,23.16,611000.0,14.3358,14.3917,14.3358,14.3793,611000.0
2008-08-22 09:50:00,23.16,23.19,23.13,23.16,688300.0,14.3793,14.3979,14.3607,14.3793,688300.0
2008-08-22 09:55:00,23.17,23.19,23.06,23.17,593700.0,14.3855,14.3979,14.3172,14.3855,593700.0
2008-08-22 10:00:00,23.17,23.2,23.09,23.13,502200.0,14.3855,14.4041,14.3358,14.3607,502200.0
2008-08-22 10:05:00,23.13,23.18,23.12,23.17,589700.0,14.3607,14.3917,14.3545,14.3855,589700.0
2008-08-22 10:10:00,23.17,23.19,23.07,23.14,556500.0,14.3855,14.3979,14.3234,14.3669,556500.0
2008-08-22 10:15:00,23.14,23.19,23.13,23.17,454000.0,14.3669,14.3979,14.3607,14.3855,454000.0
2008-08-22 10:20:00,23.17,23.17,23.15,23.15,194400.0,14.3855,14.3855,14.3731,14.3731,194400.0
2008-08-22 10:25:00,23.16,23.21,23.15,23.21,648700.0,14.3793,14.4103,14.3731,14.4103,648700.0
2008-08-22 10:30:00,23.21,23.29,23.2,23.29,702200.0,14.4103,14.46,14.4041,14.46,702200.0
2008-08-22 10:35:00,23.29,23.36,23.27,23.31,895200.0,14.46,14.5035,14.4476,14.4724,895200.0
2008-08-22 10:40:00,23.31,23.34,23.29,23.31,354900.0,14.4724,14.4911,14.46,14.4724,354900.0
2008-08-22 10:45:00,23.31,23.37,23.3,23.35,588500.0,14.4724,14.5097,14.4662,14.4973,588500.0
2008-08-22 10:50:00,23.35,23.37,23.3,23.3,533500.0,14.4973,14.5097,14.4662,14.4662,533500.0
2008-08-22 10:55:00,23.3,23.33,23.26,23.27,446600.0,14.4662,14.4848,14.4414,14.4476,446600.0
2008-08-22 11:00:00,23.26,23.33,23.26,23.31,321100.0,14.4414,14.4848,14.4414,14.4724,321100.0
2008-08-22 11:05:00,23.3,23.31,23.27,23.27,393500.0,14.4662,14.4724,14.4476,14.4476,393500.0
2008-08-22 11:10:00,23.27,23.28,23.24,23.26,336100.0,14.4476,14.4538,14.429,14.4414,336100.0
2008-08-22 11:15:00,23.27,23.32,23.26,23.31,716600.0,14.4476,14.4786,14.4414,14.4724,716600.0
2008-08-22 11:20:00,23.31,23.32,23.28,23.29,341800.0,14.4724,14.4786,14.4538,14.46,341800.0
2008-08-22 11:25:00,23.3,23.31,23.26,23.29,231400.0,14.4662,14.4724,14.4414,14.46,231400.0
2008-08-22 11:30:00,23.28,23.3,23.26,23.26,222700.0,14.4538,14.4662,14.4414,14.4414,222700.0
2008-08-22 11:35:00,23.26,23.31,23.25,23.25,379100.0,14.4414,14.4724,14.4352,14.4352,379100.0
2008-08-22 11:40:00,23.25,23.28,23.24,23.25,242500.0,14.4352,14.4538,14.429,14.4352,242500.0
2008-08-22 11:45:00,23.26,23.27,23.24,23.26,110700.0,14.4414,14.4476,14.429,14.4414,110700.0
2008-08-22 11:50:00,23.27,23.27,23.24,23.25,145200.0,14.4476,14.4476,14.429,14.4352,145200.0
2008-08-22 11:55:00,23.25,23.27,23.23,23.23,347200.0,14.4352,14.4476,14.4228,14.4228,347200.0
2008-08-22 12:00:00,23.23,23.24,23.18,23.19,379100.0,14.4228,14.429,14.3917,14.3979,379100.0
2008-08-22 12:05:00,23.18,23.19,23.15,23.17,393100.0,14.3917,14.3979,14.3731,14.3855,393100.0
2008-08-22 12:10:00,23.18,23.19,23.17,23.18,47800.0,14.3917,14.3979,14.3855,14.3917,47800.0
2008-08-22 12:15:00,23.19,23.2,23.17,23.17,184000.0,14.3979,14.4041,14.3855,14.3855,184000.0
2008-08-22 12:20:00,23.18,23.2,23.16,23.19,122900.0,14.3917,14.4041,14.3793,14.3979,122900.0
2008-08-22 12:25:00,23.2,23.22,23.19,23.22,77800.0,14.4041,14.4166,14.3979,14.4166,77800.0
2008-08-22 12:30:00,23.22,23.22,23.18,23.22,211400.0,14.4166,14.4166,14.3917,14.4166,211400.0
2008-08-22 12:35:00,23.22,23.22,23.2,23.2,72100.0,14.4166,14.4166,14.4041,14.4041,72100.0
2008-08-22 12:40:00,23.2,23.23,23.2,23.22,75300.0,14.4041,14.4228,14.4041,14.4166,75300.0
2008-08-22 12:45:00,23.23,23.26,23.22,23.23,377100.0,14.4228,14.4414,14.4166,14.4228,377100.0
2008-08-22 12:50:00,23.24,23.29,23.22,23.29,189200.0,14.429,14.46,14.4166,14.46,189200.0
2008-08-22 12:55:00,23.28,23.31,23.28,23.31,208600.0,14.4538,14.4724,14.4538,14.4724,208600.0
2008-08-22 13:00:00,23.3,23.33,23.3,23.33,338900.0,14.4662,14.4848,14.4662,14.4848,338900.0
2008-08-22 13:05:00,23.33,23.34,23.31,23.32,255900.0,14.4848,14.4911,14.4724,14.4786,255900.0
2008-08-22 13:10:00,23.32,23.33,23.32,23.33,150900.0,14.4786,14.4848,14.4786,14.4848,150900.0
2008-08-22 13:15:00,23.32,23.33,23.3,23.3,139700.0,14.4786,14.4848,14.4662,14.4662,139700.0
2008-08-22 13:20:00,23.3,23.33,23.3,23.32,100200.0,14.4662,14.4848,14.4662,14.4786,100200.0
2008-08-22 13:25:00,23.32,23.34,23.32,23.33,62400.0,14.4786,14.4911,14.4786,14.4848,62400.0
2008-08-22 13:30:00,23.33,23.35,23.33,23.33,213200.0,14.4848,14.4973,14.4848,14.4848,213200.0
2008-08-22 13:35:00,23.33,23.35,23.32,23.34,171300.0,14.4848,14.4973,14.4786,14.4911,171300.0
2008-08-22 13:40:00,23.35,23.35,23.34,23.35,52800.0,14.4973,14.4973,14.4911,14.4973,52800.0
2008-08-22 13:45:00,23.35,23.37,23.34,23.37,187000.0,14.4973,14.5097,14.4911,14.5097,187000.0
2008-08-22 13:50:00,23.37,23.38,23.36,23.37,294600.0,14.5097,14.5159,14.5035,14.5097,294600.0
2008-08-22 13:55:00,23.37,23.4,23.34,23.4,431200.0,14.5097,14.5283,14.4911,14.5283,431200.0
2008-08-22 14:00:00,23.4,23.41,23.33,23.34,488900.0,14.5283,14.5345,14.4848,14.4911,488900.0
2008-08-22 14:05:00,23.34,23.35,23.33,23.35,246500.0,14.4911,14.4973,14.4848,14.4973,246500.0
2008-08-22 14:10:00,23.35,23.36,23.34,23.35,115200.0,14.4973,14.5035,14.4911,14.4973,115200.0
2008-08-22 14:15:00,23.35,23.4,23.33,23.38,522900.0,14.4973,14.5283,14.4848,14.5159,522900.0
2008-08-22 14:20:00,23.38,23.44,23.37,23.43,685500.0,14.5159,14.5531,14.5097,14.5469,685500.0
2008-08-22 14:25:00,23.43,23.44,23.4,23.4,475900.0,14.5469,14.5531,14.5283,14.5283,475900.0
2008-08-22 14:30:00,23.4,23.43,23.4,23.43,452200.0,14.5283,14.5469,14.5283,14.5469,452200.0
2008-08-22 14:35:00,23.43,23.43,23.39,23.41,565700.0,14.5469,14.5469,14.5221,14.5345,565700.0
2008-08-22 14:40:00,23.41,23.45,23.41,23.42,398800.0,14.5345,14.5594,14.5345,14.5407,398800.0
2008-08-22 14:45:00,23.42,23.42,23.37,23.37,151500.0,14.5407,14.5407,14.5097,14.5097,151500.0
2008-08-22 14:50:00,23.37,23.43,23.36,23.41,374700.0,14.5097,14.5469,14.5035,14.5345,374700.0
2008-08-22 14:55:00,23.42,23.43,23.38,23.42,614700.0,14.5407,14.5469,14.5159,14.5407,614700.0
2008-08-22 15:00:00,23.41,23.42,23.39,23.39,308300.0,14.5345,14.5407,14.5221,14.5221,308300.0
2008-08-22 15:05:00,23.39,23.45,23.38,23.44,346600.0,14.5221,14.5594,14.5159,14.5531,346600.0
2008-08-22 15:10:00,23.44,23.47,23.44,23.45,486100.0,14.5531,14.5718,14.5531,14.5594,486100.0
2008-08-22 15:15:00,23.45,23.46,23.42,23.46,311400.0,14.5594,14.5656,14.5407,14.5656,311400.0
2008-08-22 15:20:00,23.45,23.47,23.44,23.46,339400.0,14.5594,14.5718,14.5531,14.5656,339400.0
2008-08-22 15:25:00,23.46,23.5,23.45,23.49,598000.0,14.5656,14.5904,14.5594,14.5842,598000.0
2008-08-22 15:30:00,23.49,23.49,23.45,23.45,645000.0,14.5842,14.5842,14.5594,14.5594,645000.0
2008-08-22 15:35:00,23.45,23.5,23.45,23.47,564200.0,14.5594,14.5904,14.5594,14.5718,564200.0
2008-08-22 15:40:00,23.47,23.49,23.44,23.45,750700.0,14.5718,14.5842,14.5531,14.5594,750700.0
2008-08-22 15:45:00,23.44,23.51,23.44,23.5,1168500.0,14.5531,14.5966,14.5531,14.5904,1168500.0
2008-08-22 15:50:00,23.51,23.52,23.45,23.45,921700.0,14.5966,14.6028,14.5594,14.5594,921700.0
2008-08-22 15:55:00,23.45,23.5,23.45,23.5,928100.0,14.5594,14.5904,14.5594,14.5904,928100.0
2008-08-25 09:30:00,23.27,23.36,23.25,23.33,509700.0,14.4476,14.5035,14.4352,14.4848,509700.0
2008-08-25 09:35:00,23.32,23.33,23.22,23.26,355700.0,14.4786,14.4848,14.4166,14.4414,355700.0
2008-08-25 09:40:00,23.27,23.33,23.25,23.26,250200.0,14.4476,14.4848,14.4352,14.4414,250200.0
2008-08-25 09:45:00,23.26,23.35,23.24,23.33,398200.0,14.4414,14.4973,14.429,14.4848,398200.0
2008-08-25 09:50:00,23.33,23.35,23.28,23.29,476300.0,14.4848,14.4973,14.4538,14.46,476300.0
2008-08-25 09:55:00,23.3,23.34,23.27,23.28,380600.0,14.4662,14.4911,14.4476,14.4538,380600.0
2008-08-25 10:00:00,23.28,23.33,23.21,23.21,809700.0,14.4538,14.4848,14.4103,14.4103,809700.0
2008-08-25 10:05:00,23.22,23.3,23.18,23.18,826400.0,14.4166,14.4662,14.3917,14.3917,826400.0
2008-08-25 10:10:00,23.18,23.25,23.18,23.21,457000.0,14.3917,14.4352,14.3917,14.4103,457000.0
2008-08-25 10:15:00,23.2,23.28,23.2,23.26,308800.0,14.4041,14.4538,14.4041,14.4414,308800.0
2008-08-25 10:20:00,23.26,23.3,23.26,23.28,191900.0,14.4414,14.4662,14.4414,14.4538,191900.0
2008-08-25 10:25:00,23.28,23.3,23.27,23.28,219100.0,14.4538,14.4662,14.4476,14.4538,219100.0
2008-08-25 10:30:00,23.28,23.3,23.25,23.29,425600.0,14.4538,14.4662,14.4352,14.46,425600.0
2008-08-25 10:35:00,23.28,23.3,23.25,23.26,228900.0,14.4538,14.4662,14.4352,14.4414,228900.0
2008-08-25 10:40:00,23.27,23.31,23.26,23.3,225300.0,14.4476,14.4724,14.4414,14.4662,225300.0
2008-08-25 10:45:00,23.3,23.31,23.23,23.24,214300.0,14.4662,14.4724,14.4228,14.429,214300.0
2008-08-25 10:50:00,23.25,23.25,23.18,23.21,418300.0,14.4352,14.4352,14.3917,14.4103,418300.0
2008-08-25 10:55:00,23.21,23.23,23.19,23.22,625400.0,14.4103,14.4228,14.3979,14.4166,625400.0
2008-08-25 11:00:00,23.21,23.22,23.17,23.19,241400.0,14.4103,14.4166,14.3855,14.3979,241400.0
2008-08-25 11:05:00,23.19,23.21,23.18,23.18,187200.0,14.3979,14.4103,14.3917,14.3917,187200.0
2008-08-25 11:10:00,23.18,23.21,23.15,23.15,227500.0,14.3917,14.4103,14.3731,14.3731,227500.0
2008-08-25 11:15:00,23.15,23.2,23.14,23.19,609800.0,14.3731,14.4041,14.3669,14.3979,609800.0
2008-08-25 11:20:00,23.19,23.21,23.08,23.11,925400.0,14.3979,14.4103,14.3296,14.3483,925400.0
2008-08-25 11:25:00,23.12,23.14,23.1,23.12,300000.0,14.3545,14.3669,14.342,14.3545,300000.0
2008-08-25 11:30:00,23.12,23.13,23.02,23.05,638500.0,14.3545,14.3607,14.2924,14.311,638500.0
2008-08-25 11:35:00,23.05,23.08,23.04,23.07,389700.0,14.311,14.3296,14.3048,14.3234,389700.0
2008-08-25 11:40:00,23.08,23.1,23.05,23.1,151200.0,14.3296,14.342,14.311,14.342,151200.0
2008-08-25 11:45:00,23.09,23.12,23.08,23.11,186900.0,14.3358,14.3545,14.3296,14.3483,186900.0
2008-08-25 11:50:00,23.1,23.12,23.06,23.08,220700.0,14.342,14.3545,14.3172,14.3296,220700.0
2008-08-25 11:55:00,23.08,23.09,22.93,22.99,886600.0,14.3296,14.3358,14.2365,14.2738,886600.0
2008-08-25 12:00:00,22.99,23.03,22.95,23.02,825100.0,14.2738,14.2986,14.2489,14.2924,825100.0
2008-08-25 12:05:00,23.02,23.04,22.97,23.03,426000.0,14.2924,14.3048,14.2613,14.2986,426000.0
2008-08-25 12:10:00,23.04,23.06,23.01,23.03,327100.0,14.3048,14.3172,14.2862,14.2986,327100.0
2008-08-25 12:15:00,23.03,23.05,22.97,23.01,290300.0,14.2986,14.311,14.2613,14.2862,290300.0
2008-08-25 12:20:00,23.0,23.05,22.98,23.04,618400.0,14.28,14.311,14.2675,14.3048,618400.0
2008-08-25 12:25:00,23.04,23.05,23.0,23.04,329400.0,14.3048,14.311,14.28,14.3048,329400.0
2008-08-25 12:30:00,23.03,23.05,22.99,23.04,392800.0,14.2986,14.311,14.2738,14.3048,392800.0
2008-08-25 12:35:00,23.04,23.06,23.02,23.02,246100.0,14.3048,14.3172,14.2924,14.2924,246100.0
2008-08-25 12:40:00,23.03,23.08,23.03,23.06,324100.0,14.2986,14.3296,14.2986,14.3172,324100.0
2008-08-25 12:45:00,23.06,23.08,23.04,23.04,135300.0,14.3172,14.3296,14.3048,14.3048,135300.0
2008-08-25 12:50:00,23.04,23.07,23.0,23.02,188900.0,14.3048,14.3234,14.28,14.2924,188900.0
2008-08-25 12:55:00,23.02,23.05,22.98,23.01,487500.0,14.2924,14.311,14.2675,14.2862,487500.0
2008-08-25 13:00:00,23.02,23.08,23.01,23.07,479700.0,14.2924,14.3296,14.2862,14.3234,479700.0
2008-08-25 13:05:00,23.07,23.08,23.05,23.07,165800.0,14.3234,14.3296,14.311,14.3234,165800.0
2008-08-25 13:10:00,23.07,23.07,23.02,23.04,167800.0,14.3234,14.3234,14.2924,14.3048,167800.0
2008-08-25 13:15:00,23.05,23.06,23.0,23.03,305900.0,14.311,14.3172,14.28,14.2986,305900.0
2008-08-25 13:20:00,23.03,23.08,23.01,23.08,276200.0,14.2986,14.3296,14.2862,14.3296,276200.0
2008-08-25 13:25:00,23.07,23.09,23.06,23.06,187800.0,14.3234,14.3358,14.3172,14.3172,187800.0
2008-08-25 13:30:00,23.07,23.07,23.04,23.06,132000.0,14.3234,14.3234,14.3048,14.3172,132000.0
2008-08-25 13:35:00,23.06,23.08,23.06,23.08,255200.0,14.3172,14.3296,14.3172,14.3296,255200.0
2008-08-25 13:40:00,23.08,23.1,23.05,23.06,185100.0,14.3296,14.342,14.311,14.3172,185100.0
2008-08-25 13:45:00,23.06,23.07,23.01,23.06,250500.0,14.3172,14.3234,14.2862,14.3172,250500.0
2008-08-25 13:50:00,23.05,23.07,23.02,23.07,311200.0,14.311,14.3234,14.2924,14.3234,311200.0
2008-08-25 13:55:00,23.06,23.07,23.03,23.03,192100.0,14.3172,14.3234,14.2986,14.2986,192100.0
2008-08-25 14:00:00,23.04,23.08,23.03,23.06,384400.0,14.3048,14.3296,14.2986,14.3172,384400.0
2008-08-25 14:05:00,23.06,23.08,23.05,23.06,128700.0,14.3172,14.3296,14.311,14.3172,128700.0
2008-08-25 14:10:00,23.06,23.08,23.02,23.02,176000.0,14.3172,14.3296,14.2924,14.2924,176000.0
2008-08-25 14:15:00,23.02,23.07,23.01,23.06,568600.0,14.2924,14.3234,14.2862,14.3172,568600.0
2008-08-25 14:20:00,23.07,23.07,23.02,23.03,497700.0,14.3234,14.3234,14.2924,14.2986,497700.0
2008-08-25 14:25:00,23.03,23.04,23.01,23.03,775700.0,14.2986,14.3048,14.2862,14.2986,775700.0
2008-08-25 14:30:00,23.04,23.04,22.99,22.99,269400.0,14.3048,14.3048,14.2738,14.2738,269400.0
2008-08-25 14:35:00,23.0,23.0,22.96,23.0,1032200.0,14.28,14.28,14.2551,14.28,1032200.0
2008-08-25 14:40:00,23.0,23.03,22.99,23.03,742200.0,14.28,14.2986,14.2738,14.2986,742200.0
2008-08-25 14:45:00,23.04,23.07,23.04,23.07,168900.0,14.3048,14.3234,14.3048,14.3234,168900.0
2008-08-25 14:50:00,23.07,23.07,23.05,23.06,123500.0,14.3234,14.3234,14.311,14.3172,123500.0
2008-08-25 14:55:00,23.05,23.08,22.99,23.04,1013900.0,14.311,14.3296,14.2738,14.3048,1013900.0
2008-08-25 15:00:00,23.05,23.05,23.01,23.01,244600.0,14.311,14.311,14.2862,14.2862,244600.0
2008-08-25 15:05:00,23.02,23.03,22.99,23.02,519800.0,14.2924,14.2986,14.2738,14.2924,519800.0
2008-08-25 15:10:00,23.02,23.05,22.99,23.0,1131800.0,14.2924,14.311,14.2738,14.28,1131800.0
2008-08-25 15:15:00,23.01,23.02,22.99,22.99,415800.0,14.2862,14.2924,14.2738,14.2738,415800.0
2008-08-25 15:20:00,23.0,23.05,22.99,23.04,530400.0,14.28,14.311,14.2738,14.3048,530400.0
2008-08-25 15:25:00,23.04,23.06,23.01,23.03,1367700.0,14.3048,14.3172,14.2862,14.2986,1367700.0
2008-08-25 15:30:00,23.03,23.04,23.02,23.03,501000.0,14.2986,14.3048,14.2924,14.2986,501000.0
2008-08-25 15:35:00,23.04,23.07,22.99,23.02,947200.0,14.3048,14.3234,14.2738,14.2924,947200.0
2008-08-25 15:40:00,23.01,23.04,22.96,22.97,2375700.0,14.2862,14.3048,14.2551,14.2613,2375700.0
2008-08-25 15:45:00,22.97,23.05,22.96,23.02,1925400.0,14.2613,14.311,14.2551,14.2924,1925400.0
2008-08-25 15:50:00,23.02,23.02,22.94,22.95,1175100.0,14.2924,14.2924,14.2427,14.2489,1175100.0
2008-08-25 15:55:00,22.94,22.99,22.93,22.98,1556700.0,14.2427,14.2738,14.2365,14.2675,1556700.0
2008-08-26 09:30:00,22.91,22.95,22.8,22.82,861400.0,14.2241,14.2489,14.1558,14.1682,861400.0
2008-08-26 09:35:00,22.82,22.82,22.65,22.69,1408000.0,14.1682,14.1682,14.0627,14.0875,1408000.0
2008-08-26 09:40:00,22.69,22.83,22.69,22.81,764100.0,14.0875,14.1744,14.0875,14.162,764100.0
2008-08-26 09:45:00,22.8,22.81,22.75,22.81,655200.0,14.1558,14.162,14.1247,14.162,655200.0
2008-08-26 09:50:00,22.81,22.86,22.77,22.83,692300.0,14.162,14.193,14.1372,14.1744,692300.0
2008-08-26 09:55:00,22.84,22.86,22.78,22.84,713400.0,14.1806,14.193,14.1434,14.1806,713400.0
2008-08-26 10:00:00,22.84,22.85,22.82,22.83,529300.0,14.1806,14.1868,14.1682,14.1744,529300.0
2008-08-26 10:05:00,22.83,22.88,22.83,22.87,555500.0,14.1744,14.2055,14.1744,14.1992,555500.0
2008-08-26 10:10:00,22.87,22.9,22.86,22.87,646700.0,14.1992,14.2179,14.193,14.1992,646700.0
2008-08-26 10:15:00,22.87,22.87,22.81,22.84,607000.0,14.1992,14.1992,14.162,14.1806,607000.0
2008-08-26 10:20:00,22.84,22.86,22.83,22.84,256700.0,14.1806,14.193,14.1744,14.1806,256700.0
2008-08-26 10:25:00,22.84,22.86,22.81,22.84,240900.0,14.1806,14.193,14.162,14.1806,240900.0
2008-08-26 10:30:00,22.84,22.96,22.84,22.96,670300.0,14.1806,14.2551,14.1806,14.2551,670300.0
2008-08-26 10:35:00,22.96,23.0,22.94,22.99,557900.0,14.2551,14.28,14.2427,14.2738,557900.0
2008-08-26 10:40:00,23.0,23.02,22.95,22.95,339600.0,14.28,14.2924,14.2489,14.2489,339600.0
2008-08-26 10:45:00,22.95,22.95,22.91,22.95,261400.0,14.2489,14.2489,14.2241,14.2489,261400.0
2008-08-26 10:50:00,22.94,22.95,22.93,22.94,99500.0,14.2427,14.2489,14.2365,14.2427,99500.0
2008-08-26 10:55:00,22.94,22.99,22.93,22.99,202700.0,14.2427,14.2738,14.2365,14.2738,202700.0
2008-08-26 11:00:00,22.99,23.02,22.97,22.99,265400.0,14.2738,14.2924,14.2613,14.2738,265400.0
2008-08-26 11:05:00,22.99,22.99,22.91,22.92,207600.0,14.2738,14.2738,14.2241,14.2303,207600.0
2008-08-26 11:10:00,22.92,22.93,22.89,22.92,169500.0,14.2303,14.2365,14.2117,14.2303,169500.0
2008-08-26 11:15:00,22.92,22.94,22.89,22.9,137300.0,14.2303,14.2427,14.2117,14.2179,137300.0
2008-08-26 11:20:00,22.9,22.93,22.89,22.89,496000.0,14.2179,14.2365,14.2117,14.2117,496000.0
2008-08-26 11:25:00,22.89,22.94,22.89,22.93,124300.0,14.2117,14.2427,14.2117,14.2365,124300.0
2008-08-26 11:30:00,22.94,22.96,22.85,22.85,205400.0,14.2427,14.2551,14.1868,14.1868,205400.0
2008-08-26 11:35:00,22.85,22.9,22.85,22.9,298400.0,14.1868,14.2179,14.1868,14.2179,298400.0
2008-08-26 11:40:00,22.89,22.93,22.89,22.91,157200.0,14.2117,14.2365,14.2117,14.2241,157200.0
2008-08-26 11:45:00,22.91,22.96,22.91,22.96,303700.0,14.2241,14.2551,14.2241,14.2551,303700.0
2008-08-26 11:50:00,22.96,22.97,22.93,22.95,329500.0,14.2551,14.2613,14.2365,14.2489,329500.0
2008-08-26 11:55:00,22.96,22.97,22.94,22.94,120200.0,14.2551,14.2613,14.2427,14.2427,120200.0
2008-08-26 12:00:00,22.95,22.97,22.93,22.96,133900.0,14.2489,14.2613,14.2365,14.2551,133900.0
2008-08-26 12:05:00,22.96,22.97,22.95,22.95,130600.0,14.2551,14.2613,14.2489,14.2489,130600.0
2008-08-26 12:10:00,22.96,23.01,22.95,22.99,534200.0,14.2551,14.2862,14.2489,14.2738,534200.0
2008-08-26 12:15:00,22.98,23.02,22.97,23.02,162600.0,14.2675,14.2924,14.2613,14.2924,162600.0
2008-08-26 12:20:00,23.02,23.07,23.01,23.04,266500.0,14.2924,14.3234,14.2862,14.3048,266500.0
2008-08-26 12:25:00,23.04,23.04,22.97,23.0,445600.0,14.3048,14.3048,14.2613,14.28,445600.0
2008-08-26 12:30:00,22.99,23.01,22.97,22.98,190700.0,14.2738,14.2862,14.2613,14.2675,190700.0
2008-08-26 12:35:00,22.98,22.99,22.97,22.98,124100.0,14.2675,14.2738,14.2613,14.2675,124100.0
2008-08-26 12:40:00,22.97,23.07,22.97,23.07,348800.0,14.2613,14.3234,14.2613,14.3234,348800.0
2008-08-26 12:45:00,23.07,23.1,23.04,23.07,357900.0,14.3234,14.342,14.3048,14.3234,357900.0
2008-08-26 12:50:00,23.07,23.1,23.03,23.06,562600.0,14.3234,14.342,14.2986,14.3172,562600.0
2008-08-26 12:55:00,23.07,23.07,23.06,23.06,24200.0,14.3234,14.3234,14.3172,14.3172,24200.0
2008-08-26 13:00:00,23.06,23.07,23.03,23.05,169200.0,14.3172,14.3234,14.2986,14.311,169200.0
2008-08-26 13:05:00,23.05,23.08,23.04,23.04,219100.0,14.311,14.3296,14.3048,14.3048,219100.0
2008-08-26 13:10:00,23.05,23.06,23.04,23.05,171300.0,14.311,14.3172,14.3048,14.311,171300.0
2008-08-26 13:15:00,23.04,23.06,23.02,23.02,308700.0,14.3048,14.3172,14.2924,14.2924,308700.0
2008-08-26 13:20:00,23.02,23.05,23.02,23.05,100600.0,14.2924,14.311,14.2924,14.311,100600.0
2008-08-26 13:25:00,23.05,23.08,23.03,23.03,401700.0,14.311,14.3296,14.2986,14.2986,401700.0
2008-08-26 13:30:00,23.03,23.03,22.95,22.99,454200.0,14.2986,14.2986,14.2489,14.2738,454200.0
2008-08-26 13:35:00,22.99,23.0,22.98,23.0,309500.0,14.2738,14.28,14.2675,14.28,309500.0
2008-08-26 13:40:00,22.99,23.0,22.97,22.98,232100.0,14.2738,14.28,14.2613,14.2675,232100.0
2008-08-26 13:45:00,22.98,23.0,22.93,22.99,600300.0,14.2675,14.28,14.2365,14.2738,600300.0
2008-08-26 13:50:00,22.99,23.06,22.98,23.05,367800.0,14.2738,14.3172,14.2675,14.311,367800.0
2008-08-26 13:55:00,23.05,23.06,23.03,23.05,438800.0,14.311,14.3172,14.2986,14.311,438800.0
2008-08-26 14:00:00,23.06,23.06,23.0,23.01,390700.0,14.3172,14.3172,14.28,14.2862,390700.0
2008-08-26 14:05:00,23.01,23.06,22.99,23.04,546000.0,14.2862,14.3172,14.2738,14.3048,546000.0
2008-08-26 14:10:00,23.04,23.05,23.01,23.01,189300.0,14.3048,14.311,14.2862,14.2862,189300.0
2008-08-26 14:15:00,23.01,23.04,22.97,22.99,921100.0,14.2862,14.3048,14.2613,14.2738,921100.0
2008-08-26 14:20:00,22.98,23.05,22.98,23.02,669800.0,14.2675,14.311,14.2675,14.2924,669800.0
2008-08-26 14:25:00,23.02,23.03,22.95,22.97,333100.0,14.2924,14.2986,14.2489,14.2613,333100.0
2008-08-26 14:30:00,22.97,23.02,22.95,22.99,474900.0,14.2613,14.2924,14.2489,14.2738,474900.0
2008-08-26 14:35:00,22.98,22.99,22.95,22.99,150800.0,14.2675,14.2738,14.2489,14.2738,150800.0
2008-08-26 14:40:00,22.98,22.99,22.95,22.96,357700.0,14.2675,14.2738,14.2489,14.2551,357700.0
2008-08-26 14:45:00,22.97,23.03,22.95,23.01,541200.0,14.2613,14.2986,14.2489,14.2862,541200.0
2008-08-26 14:50:00,23.02,23.03,23.0,23.0,323300.0,14.2924,14.2986,14.28,14.28,323300.0
2008-08-26 14:55:00,22.99,23.02,22.97,23.02,327100.0,14.2738,14.2924,14.2613,14.2924,327100.0
2008-08-26 15:00:00,23.02,23.04,23.0,23.03,333300.0,14.2924,14.3048,14.28,14.2986,333300.0
2008-08-26 15:05:00,23.03,23.06,23.02,23.04,280400.0,14.2986,14.3172,14.2924,14.3048,280400.0
2008-08-26 15:10:00,23.05,23.09,23.02,23.08,263300.0,14.311,14.3358,14.2924,14.3296,263300.0
2008-08-26 15:15:00,23.08,23.13,23.08,23.1,198700.0,14.3296,14.3607,14.3296,14.342,198700.0
2008-08-26 15:20:00,23.11,23.11,23.04,23.04,282400.0,14.3483,14.3483,14.3048,14.3048,282400.0
2008-08-26 15:25:00,23.04,23.1,23.02,23.07,668500.0,14.3048,14.342,14.2924,14.3234,668500.0
2008-08-26 15:30:00,23.07,23.13,23.07,23.12,360300.0,14.3234,14.3607,14.3234,14.3545,360300.0
2008-08-26 15:35:00,23.12,23.15,23.1,23.12,397700.0,14.3545,14.3731,14.342,14.3545,397700.0
2008-08-26 15:40:00,23.13,23.14,23.11,23.12,911000.0,14.3607,14.3669,14.3483,14.3545,911000.0
2008-08-26 15:45:00,23.12,23.16,23.12,23.15,927500.0,14.3545,14.3793,14.3545,14.3731,927500.0
2008-08-26 15:50:00,23.16,23.18,23.14,23.15,747800.0,14.3793,14.3917,14.3669,14.3731,747800.0
2008-08-26 15:55:00,23.16,23.18,23.13,23.18,1234700.0,14.3793,14.3917,14.3607,14.3917,1234700.0
2008-08-27 09:30:00,23.09,23.15,23.02,23.11,730500.0,14.3358,14.3731,14.2924,14.3483,730500.0
2008-08-27 09:35:00,23.12,23.25,23.07,23.23,615700.0,14.3545,14.4352,14.3234,14.4228,615700.0
2008-08-27 09:40:00,23.23,23.25,23.15,23.16,419300.0,14.4228,14.4352,14.3731,14.3793,419300.0
2008-08-27 09:45:00,23.17,23.17,23.1,23.16,447300.0,14.3855,14.3855,14.342,14.3793,447300.0
2008-08-27 09:50:00,23.15,23.16,23.08,23.09,517100.0,14.3731,14.3793,14.3296,14.3358,517100.0
2008-08-27 09:55:00,23.09,23.11,23.04,23.1,1001600.0,14.3358,14.3483,14.3048,14.342,1001600.0
2008-08-27 10:00:00,23.11,23.22,23.09,23.19,549100.0,14.3483,14.4166,14.3358,14.3979,549100.0
2008-08-27 10:05:00,23.2,23.24,23.16,23.22,572300.0,14.4041,14.429,14.3793,14.4166,572300.0
2008-08-27 10:10:00,23.22,23.23,23.15,23.16,517600.0,14.4166,14.4228,14.3731,14.3793,517600.0
2008-08-27 10:15:00,23.16,23.3,23.15,23.3,656500.0,14.3793,14.4662,14.3731,14.4662,656500.0
2008-08-27 10:20:00,23.29,23.38,23.27,23.35,1046900.0,14.46,14.5159,14.4476,14.4973,1046900.0
2008-08-27 10:25:00,23.36,23.37,23.3,23.34,1148700.0,14.5035,14.5097,14.4662,14.4911,1148700.0
2008-08-27 10:30:00,23.33,23.4,23.33,23.36,804100.0,14.4848,14.5283,14.4848,14.5035,804100.0
2008-08-27 10:35:00,23.35,23.39,23.3,23.3,945100.0,14.4973,14.5221,14.4662,14.4662,945100.0
2008-08-27 10:40:00,23.3,23.37,23.29,23.34,432700.0,14.4662,14.5097,14.46,14.4911,432700.0
2008-08-27 10:45:00,23.35,23.37,23.31,23.32,198900.0,14.4973,14.5097,14.4724,14.4786,198900.0
2008-08-27 10:50:00,23.31,23.33,23.25,23.26,491800.0,14.4724,14.4848,14.4352,14.4414,491800.0
2008-08-27 10:55:00,23.26,23.33,23.24,23.32,436300.0,14.4414,14.4848,14.429,14.4786,436300.0
2008-08-27 11:00:00,23.33,23.34,23.3,23.32,260000.0,14.4848,14.4911,14.4662,14.4786,260000.0
2008-08-27 11:05:00,23.32,23.37,23.32,23.34,526500.0,14.4786,14.5097,14.4786,14.4911,526500.0
2008-08-27 11:10:00,23.33,23.37,23.31,23.32,263800.0,14.4848,14.5097,14.4724,14.4786,263800.0
2008-08-27 11:15:00,23.32,23.33,23.3,23.32,179900.0,14.4786,14.4848,14.4662,14.4786,179900.0
2008-08-27 11:20:00,23.33,23.35,23.32,23.33,214100.0,14.4848,14.4973,14.4786,14.4848,214100.0
2008-08-27 11:25:00,23.33,23.34,23.32,23.33,182300.0,14.4848,14.4911,14.4786,14.4848,182300.0
2008-08-27 11:30:00,23.32,23.34,23.25,23.33,673000.0,14.4786,14.4911,14.4352,14.4848,673000.0
2008-08-27 11:35:00,23.34,23.34,23.28,23.29,243800.0,14.4911,14.4911,14.4538,14.46,243800.0
2008-08-27 11:40:00,23.28,23.31,23.26,23.31,326200.0,14.4538,14.4724,14.4414,14.4724,326200.0
2008-08-27 11:45:00,23.31,23.33,23.28,23.28,425200.0,14.4724,14.4848,14.4538,14.4538,425200.0
2008-08-27 11:50:00,23.28,23.3,23.27,23.27,125700.0,14.4538,14.4662,14.4476,14.4476,125700.0
2008-08-27 11:55:00,23.27,23.28,23.25,23.28,191800.0,14.4476,14.4538,14.4352,14.4538,191800.0
2008-08-27 12:00:00,23.28,23.32,23.27,23.31,363400.0,14.4538,14.4786,14.4476,14.4724,363400.0
2008-08-27 12:05:00,23.32,23.35,23.31,23.33,616400.0,14.4786,14.4973,14.4724,14.4848,616400.0
2008-08-27 12:10:00,23.32,23.39,23.32,23.37,607500.0,14.4786,14.5221,14.4786,14.5097,607500.0
2008-08-27 12:15:00,23.37,23.4,23.36,23.37,211700.0,14.5097,14.5283,14.5035,14.5097,211700.0
2008-08-27 12:20:00,23.38,23.47,23.38,23.46,504900.0,14.5159,14.5718,14.5159,14.5656,504900.0
2008-08-27 12:25:00,23.46,23.47,23.43,23.44,139300.0,14.5656,14.5718,14.5469,14.5531,139300.0
2008-08-27 12:30:00,23.44,23.49,23.43,23.46,501800.0,14.5531,14.5842,14.5469,14.5656,501800.0
2008-08-27 12:35:00,23.47,23.49,23.44,23.44,386300.0,14.5718,14.5842,14.5531,14.5531,386300.0
2008-08-27 12:40:00,23.44,23.49,23.44,23.49,237200.0,14.5531,14.5842,14.5531,14.5842,237200.0
2008-08-27 12:45:00,23.49,23.58,23.49,23.54,551600.0,14.5842,14.6401,14.5842,14.6152,551600.0
2008-08-27 12:50:00,23.55,23.55,23.52,23.53,242400.0,14.6214,14.6214,14.6028,14.609,242400.0
2008-08-27 12:55:00,23.53,23.54,23.49,23.5,358100.0,14.609,14.6152,14.5842,14.5904,358100.0
2008-08-27 13:00:00,23.5,23.5,23.48,23.49,425400.0,14.5904,14.5904,14.578,14.5842,425400.0
2008-08-27 13:05:00,23.49,23.49,23.46,23.47,214900.0,14.5842,14.5842,14.5656,14.5718,214900.0
2008-08-27 13:10:00,23.47,23.49,23.46,23.49,155800.0,14.5718,14.5842,14.5656,14.5842,155800.0
2008-08-27 13:15:00,23.49,23.52,23.48,23.49,169500.0,14.5842,14.6028,14.578,14.5842,169500.0
2008-08-27 13:20:00,23.49,23.5,23.43,23.44,347800.0,14.5842,14.5904,14.5469,14.5531,347800.0
2008-08-27 13:25:00,23.44,23.46,23.43,23.46,135100.0,14.5531,14.5656,14.5469,14.5656,135100.0
2008-08-27 13:30:00,23.46,23.49,23.45,23.45,119000.0,14.5656,14.5842,14.5594,14.5594,119000.0
2008-08-27 13:35:00,23.46,23.47,23.45,23.46,255800.0,14.5656,14.5718,14.5594,14.5656,255800.0
2008-08-27 13:40:00,23.46,23.49,23.45,23.49,231500.0,14.5656,14.5842,14.5594,14.5842,231500.0
2008-08-27 13:45:00,23.49,23.51,23.48,23.49,80000.0,14.5842,14.5966,14.578,14.5842,80000.0
2008-08-27 13:50:00,23.49,23.51,23.46,23.47,679400.0,14.5842,14.5966,14.5656,14.5718,679400.0
2008-08-27 13:55:00,23.48,23.49,23.47,23.47,176600.0,14.578,14.5842,14.5718,14.5718,176600.0
2008-08-27 14:00:00,23.47,23.48,23.47,23.48,137200.0,14.5718,14.578,14.5718,14.578,137200.0
2008-08-27 14:05:00,23.48,23.5,23.47,23.47,1020500.0,14.578,14.5904,14.5718,14.5718,1020500.0
2008-08-27 14:10:00,23.47,23.48,23.43,23.43,325200.0,14.5718,14.578,14.5469,14.5469,325200.0
2008-08-27 14:15:00,23.44,23.47,23.43,23.46,521000.0,14.5531,14.5718,14.5469,14.5656,521000.0
2008-08-27 14:20:00,23.46,23.47,23.44,23.47,274000.0,14.5656,14.5718,14.5531,14.5718,274000.0
2008-08-27 14:25:00,23.47,23.5,23.45,23.49,258500.0,14.5718,14.5904,14.5594,14.5842,258500.0
2008-08-27 14:30:00,23.48,23.49,23.47,23.48,112000.0,14.578,14.5842,14.5718,14.578,112000.0
2008-08-27 14:35:00,23.49,23.5,23.47,23.48,149400.0,14.5842,14.5904,14.5718,14.578,149400.0
2008-08-27 14:40:00,23.49,23.55,23.48,23.52,314300.0,14.5842,14.6214,14.578,14.6028,314300.0
2008-08-27 14:45:00,23.53,23.53,23.49,23.49,210100.0,14.609,14.609,14.5842,14.5842,210100.0
2008-08-27 14:50:00,23.5,23.5,23.47,23.49,341500.0,14.5904,14.5904,14.5718,14.5842,341500.0
2008-08-27 14:55:00,23.48,23.49,23.46,23.48,346100.0,14.578,14.5842,14.5656,14.578,346100.0
2008-08-27 15:00:00,23.49,23.5,23.47,23.48,332800.0,14.5842,14.5904,14.5718,14.578,332800.0
2008-08-27 15:05:00,23.49,23.52,23.48,23.51,236400.0,14.5842,14.6028,14.578,14.5966,236400.0
2008-08-27 15:10:00,23.51,23.51,23.46,23.46,506000.0,14.5966,14.5966,14.5656,14.5656,506000.0
2008-08-27 15:15:00,23.47,23.47,23.39,23.4,646800.0,14.5718,14.5718,14.5221,14.5283,646800.0
2008-08-27 15:20:00,23.4,23.43,23.36,23.41,717700.0,14.5283,14.5469,14.5035,14.5345,717700.0
2008-08-27 15:25:00,23.4,23.42,23.38,23.38,351200.0,14.5283,14.5407,14.5159,14.5159,351200.0
2008-08-27 15:30:00,23.38,23.4,23.35,23.39,520900.0,14.5159,14.5283,14.4973,14.5221,520900.0
2008-08-27 15:35:00,23.39,23.39,23.34,23.36,1073900.0,14.5221,14.5221,14.4911,14.5035,1073900.0
2008-08-27 15:40:00,23.36,23.42,23.35,23.42,982600.0,14.5035,14.5407,14.4973,14.5407,982600.0
2008-08-27 15:45:00,23.42,23.44,23.38,23.4,1277100.0,14.5407,14.5531,14.5159,14.5283,1277100.0
2008-08-27 15:50:00,23.41,23.45,23.39,23.45,1214400.0,14.5345,14.5594,14.5221,14.5594,1214400.0
2008-08-27 15:55:00,23.45,23.5,23.4,23.4,1366000.0,14.5594,14.5904,14.5283,14.5283,1366000.0
2008-08-28 09:30:00,23.57,23.61,23.5,23.59,595700.0,14.6339,14.6587,14.5904,14.6463,595700.0
2008-08-28 09:35:00,23.59,23.59,23.53,23.54,248700.0,14.6463,14.6463,14.609,14.6152,248700.0
2008-08-28 09:40:00,23.54,23.57,23.48,23.52,308500.0,14.6152,14.6339,14.578,14.6028,308500.0
2008-08-28 09:45:00,23.51,23.56,23.49,23.54,308100.0,14.5966,14.6276,14.5842,14.6152,308100.0
2008-08-28 09:50:00,23.54,23.54,23.48,23.53,253100.0,14.6152,14.6152,14.578,14.609,253100.0
2008-08-28 09:55:00,23.53,23.59,23.53,23.56,522400.0,14.609,14.6463,14.609,14.6276,522400.0
2008-08-28 10:00:00,23.56,23.59,23.51,23.55,257100.0,14.6276,14.6463,14.5966,14.6214,257100.0
2008-08-28 10:05:00,23.54,23.58,23.53,23.57,374700.0,14.6152,14.6401,14.609,14.6339,374700.0
2008-08-28 10:10:00,23.57,23.59,23.56,23.59,110800.0,14.6339,14.6463,14.6276,14.6463,110800.0
2008-08-28 10:15:00,23.59,23.59,23.5,23.52,365500.0,14.6463,14.6463,14.5904,14.6028,365500.0
2008-08-28 10:20:00,23.52,23.53,23.5,23.52,455500.0,14.6028,14.609,14.5904,14.6028,455500.0
2008-08-28 10:25:00,23.52,23.52,23.5,23.5,281300.0,14.6028,14.6028,14.5904,14.5904,281300.0
2008-08-28 10:30:00,23.51,23.53,23.47,23.47,666400.0,14.5966,14.609,14.5718,14.5718,666400.0
2008-08-28 10:35:00,23.47,23.53,23.47,23.52,553000.0,14.5718,14.609,14.5718,14.6028,553000.0
2008-08-28 10:40:00,23.51,23.59,23.5,23.59,423000.0,14.5966,14.6463,14.5904,14.6463,423000.0
2008-08-28 10:45:00,23.58,23.6,23.56,23.6,322600.0,14.6401,14.6525,14.6276,14.6525,322600.0
2008-08-28 10:50:00,23.6,23.67,23.59,23.64,354700.0,14.6525,14.6959,14.6463,14.6773,354700.0
2008-08-28 10:55:00,23.64,23.67,23.63,23.66,601700.0,14.6773,14.6959,14.6711,14.6897,601700.0
2008-08-28 11:00:00,23.65,23.67,23.63,23.64,678500.0,14.6835,14.6959,14.6711,14.6773,678500.0
2008-08-28 11:05:00,23.63,23.64,23.61,23.61,213500.0,14.6711,14.6773,14.6587,14.6587,213500.0
2008-08-28 11:10:00,23.62,23.62,23.58,23.59,406800.0,14.6649,14.6649,14.6401,14.6463,406800.0
2008-08-28 11:15:00,23.62,23.65,23.61,23.64,333900.0,14.6649,14.6835,14.6587,14.6773,333900.0
2008-08-28 11:20:00,23.65,23.65,23.6,23.6,357900.0,14.6835,14.6835,14.6525,14.6525,357900.0
2008-08-28 11:25:00,23.61,23.66,23.6,23.62,445100.0,14.6587,14.6897,14.6525,14.6649,445100.0
2008-08-28 11:30:00,23.62,23.65,23.62,23.63,158500.0,14.6649,14.6835,14.6649,14.6711,158500.0
2008-08-28 11:35:00,23.64,23.64,23.61,23.62,208600.0,14.6773,14.6773,14.6587,14.6649,208600.0
2008-08-28 11:40:00,23.62,23.64,23.6,23.64,548300.0,14.6649,14.6773,14.6525,14.6773,548300.0
2008-08-28 11:45:00,23.64,23.65,23.6,23.64,774800.0,14.6773,14.6835,14.6525,14.6773,774800.0
2008-08-28 11:50:00,23.64,23.68,23.62,23.68,822300.0,14.6773,14.7022,14.6649,14.7022,822300.0
2008-08-28 11:55:00,23.68,23.71,23.67,23.69,389600.0,14.7022,14.7208,14.6959,14.7084,389600.0
2008-08-28 12:00:00,23.69,23.7,23.65,23.66,463900.0,14.7084,14.7146,14.6835,14.6897,463900.0
2008-08-28 12:05:00,23.67,23.67,23.61,23.61,203600.0,14.6959,14.6959,14.6587,14.6587,203600.0
2008-08-28 12:10:00,23.61,23.62,23.61,23.61,99500.0,14.6587,14.6649,14.6587,14.6587,99500.0
2008-08-28 12:15:00,23.61,23.63,23.61,23.62,197200.0,14.6587,14.6711,14.6587,14.6649,197200.0
2008-08-28 12:20:00,23.63,23.63,23.62,23.62,60300.0,14.6711,14.6711,14.6649,14.6649,60300.0
2008-08-28 12:25:00,23.62,23.67,23.62,23.66,406100.0,14.6649,14.6959,14.6649,14.6897,406100.0
2008-08-28 12:30:00,23.66,23.66,23.62,23.62,133500.0,14.6897,14.6897,14.6649,14.6649,133500.0
2008-08-28 12:35:00,23.62,23.62,23.58,23.59,261200.0,14.6649,14.6649,14.6401,14.6463,261200.0
2008-08-28 12:40:00,23.58,23.6,23.55,23.58,479600.0,14.6401,14.6525,14.6214,14.6401,479600.0
2008-08-28 12:45:00,23.58,23.59,23.57,23.57,188900.0,14.6401,14.6463,14.6339,14.6339,188900.0
2008-08-28 12:50:00,23.57,23.58,23.55,23.58,283700.0,14.6339,14.6401,14.6214,14.6401,283700.0
2008-08-28 12:55:00,23.57,23.58,23.57,23.57,85600.0,14.6339,14.6401,14.6339,14.6339,85600.0
2008-08-28 13:00:00,23.57,23.58,23.56,23.58,114600.0,14.6339,14.6401,14.6276,14.6401,114600.0
2008-08-28 13:05:00,23.58,23.58,23.54,23.55,218700.0,14.6401,14.6401,14.6152,14.6214,218700.0
2008-08-28 13:10:00,23.55,23.55,23.5,23.53,563800.0,14.6214,14.6214,14.5904,14.609,563800.0
2008-08-28 13:15:00,23.53,23.53,23.51,23.52,203400.0,14.609,14.609,14.5966,14.6028,203400.0
2008-08-28 13:20:00,23.52,23.53,23.49,23.49,219200.0,14.6028,14.609,14.5842,14.5842,219200.0
2008-08-28 13:25:00,23.49,23.57,23.48,23.56,378600.0,14.5842,14.6339,14.578,14.6276,378600.0
2008-08-28 13:30:00,23.55,23.57,23.53,23.55,356800.0,14.6214,14.6339,14.609,14.6214,356800.0
2008-08-28 13:35:00,23.56,23.58,23.56,23.57,150900.0,14.6276,14.6401,14.6276,14.6339,150900.0
2008-08-28 13:40:00,23.57,23.58,23.56,23.58,299400.0,14.6339,14.6401,14.6276,14.6401,299400.0
2008-08-28 13:45:00,23.58,23.58,23.54,23.54,202600.0,14.6401,14.6401,14.6152,14.6152,202600.0
2008-08-28 13:50:00,23.54,23.55,23.52,23.52,101900.0,14.6152,14.6214,14.6028,14.6028,101900.0
2008-08-28 13:55:00,23.52,23.55,23.52,23.53,323900.0,14.6028,14.6214,14.6028,14.609,323900.0
2008-08-28 14:00:00,23.54,23.54,23.51,23.51,121800.0,14.6152,14.6152,14.5966,14.5966,121800.0
2008-08-28 14:05:00,23.51,23.51,23.46,23.46,235700.0,14.5966,14.5966,14.5656,14.5656,235700.0
2008-08-28 14:10:00,23.47,23.56,23.46,23.54,469500.0,14.5718,14.6276,14.5656,14.6152,469500.0
2008-08-28 14:15:00,23.55,23.58,23.53,23.56,437400.0,14.6214,14.6401,14.609,14.6276,437400.0
2008-08-28 14:20:00,23.56,23.57,23.54,23.55,218900.0,14.6276,14.6339,14.6152,14.6214,218900.0
2008-08-28 14:25:00,23.56,23.56,23.54,23.54,124200.0,14.6276,14.6276,14.6152,14.6152,124200.0
2008-08-28 14:30:00,23.55,23.59,23.54,23.58,335600.0,14.6214,14.6463,14.6152,14.6401,335600.0
2008-08-28 14:35:00,23.58,23.6,23.56,23.56,153200.0,14.6401,14.6525,14.6276,14.6276,153200.0
2008-08-28 14:40:00,23.56,23.58,23.54,23.55,375100.0,14.6276,14.6401,14.6152,14.6214,375100.0
2008-08-28 14:45:00,23.56,23.58,23.55,23.56,219200.0,14.6276,14.6401,14.6214,14.6276,219200.0
2008-08-28 14:50:00,23.56,23.57,23.56,23.57,83300.0,14.6276,14.6339,14.6276,14.6339,83300.0
2008-08-28 14:55:00,23.57,23.57,23.54,23.54,372800.0,14.6339,14.6339,14.6152,14.6152,372800.0
2008-08-28 15:00:00,23.55,23.55,23.52,23.53,327000.0,14.6214,14.6214,14.6028,14.609,327000.0
2008-08-28 15:05:00,23.53,23.55,23.53,23.55,132100.0,14.609,14.6214,14.609,14.6214,132100.0
2008-08-28 15:10:00,23.54,23.55,23.54,23.54,128400.0,14.6152,14.6214,14.6152,14.6152,128400.0
2008-08-28 15:15:00,23.54,23.55,23.51,23.51,220000.0,14.6152,14.6214,14.5966,14.5966,220000.0
2008-08-28 15:20:00,23.51,23.54,23.5,23.54,553800.0,14.5966,14.6152,14.5904,14.6152,553800.0
2008-08-28 15:25:00,23.54,23.58,23.5,23.57,573600.0,14.6152,14.6401,14.5904,14.6339,573600.0
2008-08-28 15:30:00,23.57,23.58,23.52,23.54,357100.0,14.6339,14.6401,14.6028,14.6152,357100.0
2008-08-28 15:35:00,23.55,23.56,23.53,23.55,507200.0,14.6214,14.6276,14.609,14.6214,507200.0
2008-08-28 15:40:00,23.56,23.6,23.56,23.57,748700.0,14.6276,14.6525,14.6276,14.6339,748700.0
2008-08-28 15:45:00,23.57,23.6,23.56,23.57,890300.0,14.6339,14.6525,14.6276,14.6339,890300.0
2008-08-28 15:50:00,23.58,23.6,23.57,23.58,397600.0,14.6401,14.6525,14.6339,14.6401,397600.0
2008-08-28 15:55:00,23.58,23.6,23.56,23.56,958300.0,14.6401,14.6525,14.6276,14.6276,958300.0
2008-08-29 09:30:00,23.26,23.4,23.22,23.24,810300.0,14.4414,14.5283,14.4166,14.429,810300.0
2008-08-29 09:35:00,23.23,23.24,23.14,23.15,486200.0,14.4228,14.429,14.3669,14.3731,486200.0
2008-08-29 09:40:00,23.14,23.2,23.13,23.2,1075600.0,14.3669,14.4041,14.3607,14.4041,1075600.0
2008-08-29 09:45:00,23.2,23.23,23.15,23.16,717700.0,14.4041,14.4228,14.3731,14.3793,717700.0
2008-08-29 09:50:00,23.16,23.21,23.14,23.19,1511000.0,14.3793,14.4103,14.3669,14.3979,1511000.0
2008-08-29 09:55:00,23.21,23.21,23.16,23.2,1370000.0,14.4103,14.4103,14.3793,14.4041,1370000.0
2008-08-29 10:00:00,23.21,23.23,23.14,23.14,1450700.0,14.4103,14.4228,14.3669,14.3669,1450700.0
2008-08-29 10:05:00,23.14,23.15,23.08,23.1,621400.0,14.3669,14.3731,14.3296,14.342,621400.0
2008-08-29 10:10:00,23.1,23.11,23.05,23.07,621600.0,14.342,14.3483,14.311,14.3234,621600.0
2008-08-29 10:15:00,23.06,23.14,23.06,23.14,642400.0,14.3172,14.3669,14.3172,14.3669,642400.0
2008-08-29 10:20:00,23.13,23.15,23.04,23.08,906500.0,14.3607,14.3731,14.3048,14.3296,906500.0
2008-08-29 10:25:00,23.08,23.16,23.07,23.12,744500.0,14.3296,14.3793,14.3234,14.3545,744500.0
2008-08-29 10:30:00,23.12,23.14,23.1,23.1,221900.0,14.3545,14.3669,14.342,14.342,221900.0
2008-08-29 10:35:00,23.1,23.13,23.08,23.13,896500.0,14.342,14.3607,14.3296,14.3607,896500.0
2008-08-29 10:40:00,23.13,23.13,23.02,23.07,905200.0,14.3607,14.3607,14.2924,14.3234,905200.0
2008-08-29 10:45:00,23.06,23.08,22.97,23.02,747100.0,14.3172,14.3296,14.2613,14.2924,747100.0
2008-08-29 10:50:00,23.02,23.03,23.0,23.0,1260800.0,14.2924,14.2986,14.28,14.28,1260800.0
2008-08-29 10:55:00,23.0,23.02,22.99,23.01,749400.0,14.28,14.2924,14.2738,14.2862,749400.0
2008-08-29 11:00:00,23.01,23.03,23.01,23.03,382100.0,14.2862,14.2986,14.2862,14.2986,382100.0
2008-08-29 11:05:00,23.03,23.03,23.0,23.01,514400.0,14.2986,14.2986,14.28,14.2862,514400.0
2008-08-29 11:10:00,23.01,23.05,23.0,23.04,1192400.0,14.2862,14.311,14.28,14.3048,1192400.0
2008-08-29 11:15:00,23.04,23.09,23.03,23.09,877600.0,14.3048,14.3358,14.2986,14.3358,877600.0
2008-08-29 11:20:00,23.08,23.08,22.98,23.01,627700.0,14.3296,14.3296,14.2675,14.2862,627700.0
2008-08-29 11:25:00,23.01,23.02,22.99,23.02,240800.0,14.2862,14.2924,14.2738,14.2924,240800.0
2008-08-29 11:30:00,23.01,23.02,22.95,22.96,396700.0,14.2862,14.2924,14.2489,14.2551,396700.0
2008-08-29 11:35:00,22.95,22.97,22.95,22.97,332100.0,14.2489,14.2613,14.2489,14.2613,332100.0
2008-08-29 11:40:00,22.97,22.97,22.94,22.94,393700.0,14.2613,14.2613,14.2427,14.2427,393700.0
2008-08-29 11:45:00,22.94,22.97,22.93,22.95,1383400.0,14.2427,14.2613,14.2365,14.2489,1383400.0
2008-08-29 11:50:00,22.95,22.96,22.93,22.93,418500.0,14.2489,14.2551,14.2365,14.2365,418500.0
2008-08-29 11:55:00,22.93,22.96,22.91,22.91,616800.0,14.2365,14.2551,14.2241,14.2241,616800.0
2008-08-29 12:00:00,22.91,22.92,22.86,22.86,260500.0,14.2241,14.2303,14.193,14.193,260500.0
2008-08-29 12:05:00,22.87,22.88,22.85,22.88,385300.0,14.1992,14.2055,14.1868,14.2055,385300.0
2008-08-29 12:10:00,22.87,22.89,22.86,22.88,460800.0,14.1992,14.2117,14.193,14.2055,460800.0
2008-08-29 12:15:00,22.88,22.9,22.86,22.89,570400.0,14.2055,14.2179,14.193,14.2117,570400.0
2008-08-29 12:20:00,22.89,22.9,22.87,22.87,159700.0,14.2117,14.2179,14.1992,14.1992,159700.0
2008-08-29 12:25:00,22.87,22.89,22.86,22.88,404700.0,14.1992,14.2117,14.193,14.2055,404700.0
2008-08-29 12:30:00,22.88,22.89,22.88,22.89,73300.0,14.2055,14.2117,14.2055,14.2117,73300.0
2008-08-29 12:35:00,22.88,22.91,22.88,22.89,233800.0,14.2055,14.2241,14.2055,14.2117,233800.0
2008-08-29 12:40:00,22.88,22.9,22.87,22.9,245600.0,14.2055,14.2179,14.1992,14.2179,245600.0
2008-08-29 12:45:00,22.9,22.92,22.89,22.91,134500.0,14.2179,14.2303,14.2117,14.2241,134500.0
2008-08-29 12:50:00,22.91,22.96,22.9,22.96,534100.0,14.2241,14.2551,14.2179,14.2551,534100.0
2008-08-29 12:55:00,22.95,22.96,22.93,22.96,276100.0,14.2489,14.2551,14.2365,14.2551,276100.0
2008-08-29 13:00:00,22.95,22.99,22.95,22.99,308100.0,14.2489,14.2738,14.2489,14.2738,308100.0
2008-08-29 13:05:00,22.99,23.0,22.97,23.0,513400.0,14.2738,14.28,14.2613,14.28,513400.0
2008-08-29 13:10:00,23.0,23.02,22.99,23.01,184800.0,14.28,14.2924,14.2738,14.2862,184800.0
2008-08-29 13:15:00,23.01,23.02,22.99,22.99,264700.0,14.2862,14.2924,14.2738,14.2738,264700.0
2008-08-29 13:20:00,23.0,23.05,22.99,23.03,440000.0,14.28,14.311,14.2738,14.2986,440000.0
2008-08-29 13:25:00,23.02,23.03,23.0,23.0,242600.0,14.2924,14.2986,14.28,14.28,242600.0
2008-08-29 13:30:00,23.0,23.01,22.98,22.98,210900.0,14.28,14.2862,14.2675,14.2675,210900.0
2008-08-29 13:35:00,22.98,23.01,22.98,22.99,435700.0,14.2675,14.2862,14.2675,14.2738,435700.0
2008-08-29 13:40:00,22.99,23.0,22.98,22.99,183700.0,14.2738,14.28,14.2675,14.2738,183700.0
2008-08-29 13:45:00,22.99,22.99,22.98,22.99,130300.0,14.2738,14.2738,14.2675,14.2738,130300.0
2008-08-29 13:50:00,22.99,23.0,22.96,22.96,128800.0,14.2738,14.28,14.2551,14.2551,128800.0
2008-08-29 13:55:00,22.96,22.97,22.94,22.97,344300.0,14.2551,14.2613,14.2427,14.2613,344300.0
2008-08-29 14:00:00,22.97,22.98,22.96,22.98,152400.0,14.2613,14.2675,14.2551,14.2675,152400.0
2008-08-29 14:05:00,22.97,22.98,22.93,22.94,236700.0,14.2613,14.2675,14.2365,14.2427,236700.0
2008-08-29 14:10:00,22.93,22.96,22.92,22.95,226800.0,14.2365,14.2551,14.2303,14.2489,226800.0
2008-08-29 14:15:00,22.96,23.01,22.94,23.01,489400.0,14.2551,14.2862,14.2427,14.2862,489400.0
2008-08-29 14:20:00,23.01,23.01,22.97,22.98,131300.0,14.2862,14.2862,14.2613,14.2675,131300.0
2008-08-29 14:25:00,22.97,23.01,22.96,23.0,572300.0,14.2613,14.2862,14.2551,14.28,572300.0
2008-08-29 14:30:00,23.01,23.02,22.98,23.0,243000.0,14.2862,14.2924,14.2675,14.28,243000.0
2008-08-29 14:35:00,22.99,23.0,22.95,22.95,177000.0,14.2738,14.28,14.2489,14.2489,177000.0
2008-08-29 14:40:00,22.95,22.98,22.95,22.97,225500.0,14.2489,14.2675,14.2489,14.2613,225500.0
2008-08-29 14:45:00,22.98,23.0,22.97,22.99,525400.0,14.2675,14.28,14.2613,14.2738,525400.0
2008-08-29 14:50:00,22.99,22.99,22.96,22.97,415700.0,14.2738,14.2738,14.2551,14.2613,415700.0
2008-08-29 14:55:00,22.98,23.0,22.97,22.98,452300.0,14.2675,14.28,14.2613,14.2675,452300.0
2008-08-29 15:00:00,22.98,23.0,22.97,22.98,502600.0,14.2675,14.28,14.2613,14.2675,502600.0
2008-08-29 15:05:00,22.98,22.98,22.94,22.94,184600.0,14.2675,14.2675,14.2427,14.2427,184600.0
2008-08-29 15:10:00,22.94,22.96,22.9,22.96,631400.0,14.2427,14.2551,14.2179,14.2551,631400.0
2008-08-29 15:15:00,22.95,22.97,22.93,22.95,501300.0,14.2489,14.2613,14.2365,14.2489,501300.0
2008-08-29 15:20:00,22.95,22.99,22.94,22.98,377900.0,14.2489,14.2738,14.2427,14.2675,377900.0
2008-08-29 15:25:00,22.98,22.99,22.95,22.98,727600.0,14.2675,14.2738,14.2489,14.2675,727600.0
2008-08-29 15:30:00,22.98,22.99,22.97,22.99,329000.0,14.2675,14.2738,14.2613,14.2738,329000.0
2008-08-29 15:35:00,22.98,22.99,22.96,22.96,322000.0,14.2675,14.2738,14.2551,14.2551,322000.0
2008-08-29 15:40:00,22.97,23.0,22.94,22.99,1098100.0,14.2613,14.28,14.2427,14.2738,1098100.0
2008-08-29 15:45:00,22.99,23.03,22.98,23.0,1493200.0,14.2738,14.2986,14.2675,14.28,1493200.0
2008-08-29 15:50:00,23.0,23.0,22.93,22.94,1413200.0,14.28,14.28,14.2365,14.2427,1413200.0
2008-08-29 15:55:00,22.93,22.94,22.9,22.9,1745700.0,14.2365,14.2427,14.2179,14.2179,1745700.0
2008-09-02 09:30:00,23.3,23.37,23.22,23.3,1161900.0,14.4662,14.5097,14.4166,14.4662,1161900.0
2008-09-02 09:35:00,23.3,23.33,23.21,23.26,605500.0,14.4662,14.4848,14.4103,14.4414,605500.0
2008-09-02 09:40:00,23.27,23.35,23.25,23.28,602400.0,14.4476,14.4973,14.4352,14.4538,602400.0
2008-09-02 09:45:00,23.28,23.4,23.27,23.4,677400.0,14.4538,14.5283,14.4476,14.5283,677400.0
2008-09-02 09:50:00,23.4,23.46,23.4,23.46,869000.0,14.5283,14.5656,14.5283,14.5656,869000.0
2008-09-02 09:55:00,23.46,23.48,23.33,23.35,773700.0,14.5656,14.578,14.4848,14.4973,773700.0
2008-09-02 10:00:00,23.35,23.41,23.29,23.4,886900.0,14.4973,14.5345,14.46,14.5283,886900.0
2008-09-02 10:05:00,23.39,23.4,23.28,23.32,917700.0,14.5221,14.5283,14.4538,14.4786,917700.0
2008-09-02 10:10:00,23.32,23.33,23.25,23.29,884300.0,14.4786,14.4848,14.4352,14.46,884300.0
2008-09-02 10:15:00,23.29,23.31,23.25,23.26,782000.0,14.46,14.4724,14.4352,14.4414,782000.0
2008-09-02 10:20:00,23.25,23.27,23.2,23.26,735600.0,14.4352,14.4476,14.4041,14.4414,735600.0
2008-09-02 10:25:00,23.26,23.3,23.25,23.3,387300.0,14.4414,14.4662,14.4352,14.4662,387300.0
2008-09-02 10:30:00,23.3,23.3,23.25,23.25,359100.0,14.4662,14.4662,14.4352,14.4352,359100.0
2008-09-02 10:35:00,23.26,23.29,23.24,23.26,501700.0,14.4414,14.46,14.429,14.4414,501700.0
2008-09-02 10:40:00,23.26,23.27,23.2,23.21,651900.0,14.4414,14.4476,14.4041,14.4103,651900.0
2008-09-02 10:45:00,23.21,23.25,23.16,23.24,548100.0,14.4103,14.4352,14.3793,14.429,548100.0
2008-09-02 10:50:00,23.25,23.26,23.24,23.24,192100.0,14.4352,14.4414,14.429,14.429,192100.0
2008-09-02 10:55:00,23.24,23.25,23.22,23.24,306300.0,14.429,14.4352,14.4166,14.429,306300.0
2008-09-02 11:00:00,23.24,23.24,23.23,23.23,267400.0,14.429,14.429,14.4228,14.4228,267400.0
2008-09-02 11:05:00,23.23,23.24,23.19,23.19,289200.0,14.4228,14.429,14.3979,14.3979,289200.0
2008-09-02 11:10:00,23.19,23.22,23.17,23.22,382000.0,14.3979,14.4166,14.3855,14.4166,382000.0
2008-09-02 11:15:00,23.22,23.22,23.19,23.22,252700.0,14.4166,14.4166,14.3979,14.4166,252700.0
2008-09-02 11:20:00,23.23,23.26,23.18,23.24,483000.0,14.4228,14.4414,14.3917,14.429,483000.0
2008-09-02 11:25:00,23.24,23.29,23.23,23.26,398100.0,14.429,14.46,14.4228,14.4414,398100.0
2008-09-02 11:30:00,23.26,23.32,23.26,23.32,242500.0,14.4414,14.4786,14.4414,14.4786,242500.0
2008-09-02 11:35:00,23.32,23.32,23.27,23.28,155000.0,14.4786,14.4786,14.4476,14.4538,155000.0
2008-09-02 11:40:00,23.28,23.29,23.27,23.28,101000.0,14.4538,14.46,14.4476,14.4538,101000.0
2008-09-02 11:45:00,23.28,23.28,23.25,23.26,206800.0,14.4538,14.4538,14.4352,14.4414,206800.0
2008-09-02 11:50:00,23.26,23.27,23.21,23.26,373300.0,14.4414,14.4476,14.4103,14.4414,373300.0
2008-09-02 11:55:00,23.27,23.28,23.24,23.25,322800.0,14.4476,14.4538,14.429,14.4352,322800.0
2008-09-02 12:00:00,23.25,23.26,23.22,23.24,143500.0,14.4352,14.4414,14.4166,14.429,143500.0
2008-09-02 12:05:00,23.24,23.27,23.23,23.26,105300.0,14.429,14.4476,14.4228,14.4414,105300.0
2008-09-02 12:10:00,23.26,23.27,23.2,23.21,388300.0,14.4414,14.4476,14.4041,14.4103,388300.0
2008-09-02 12:15:00,23.2,23.21,23.18,23.19,284000.0,14.4041,14.4103,14.3917,14.3979,284000.0
2008-09-02 12:20:00,23.19,23.2,23.1,23.11,568100.0,14.3979,14.4041,14.342,14.3483,568100.0
2008-09-02 12:25:00,23.11,23.12,23.06,23.07,609500.0,14.3483,14.3545,14.3172,14.3234,609500.0
2008-09-02 12:30:00,23.07,23.07,22.97,22.99,820400.0,14.3234,14.3234,14.2613,14.2738,820400.0
2008-09-02 12:35:00,22.99,23.02,22.95,22.99,1013000.0,14.2738,14.2924,14.2489,14.2738,1013000.0
2008-09-02 12:40:00,22.98,22.99,22.93,22.97,401700.0,14.2675,14.2738,14.2365,14.2613,401700.0
2008-09-02 12:45:00,22.97,22.97,22.92,22.94,322300.0,14.2613,14.2613,14.2303,14.2427,322300.0
2008-09-02 12:50:00,22.94,23.0,22.93,22.99,477000.0,14.2427,14.28,14.2365,14.2738,477000.0
2008-09-02 12:55:00,22.99,23.02,22.98,23.01,604600.0,14.2738,14.2924,14.2675,14.2862,604600.0
2008-09-02 13:00:00,23.0,23.0,22.94,22.95,172700.0,14.28,14.28,14.2427,14.2489,172700.0
2008-09-02 13:05:00,22.94,22.97,22.94,22.96,198200.0,14.2427,14.2613,14.2427,14.2551,198200.0
2008-09-02 13:10:00,22.95,22.98,22.95,22.98,249900.0,14.2489,14.2675,14.2489,14.2675,249900.0
2008-09-02 13:15:00,22.98,22.98,22.95,22.96,150000.0,14.2675,14.2675,14.2489,14.2551,150000.0
2008-09-02 13:20:00,22.96,22.96,22.91,22.93,216300.0,14.2551,14.2551,14.2241,14.2365,216300.0
2008-09-02 13:25:00,22.93,22.95,22.92,22.95,114800.0,14.2365,14.2489,14.2303,14.2489,114800.0
2008-09-02 13:30:00,22.95,22.97,22.93,22.96,115300.0,14.2489,14.2613,14.2365,14.2551,115300.0
2008-09-02 13:35:00,22.97,22.98,22.95,22.95,226300.0,14.2613,14.2675,14.2489,14.2489,226300.0
2008-09-02 13:40:00,22.96,22.96,22.86,22.88,317500.0,14.2551,14.2551,14.193,14.2055,317500.0
2008-09-02 13:45:00,22.88,22.89,22.8,22.8,503000.0,14.2055,14.2117,14.1558,14.1558,503000.0
2008-09-02 13:50:00,22.81,22.81,22.63,22.74,1270300.0,14.162,14.162,14.0502,14.1185,1270300.0
2008-09-02 13:55:00,22.74,22.74,22.67,22.68,654800.0,14.1185,14.1185,14.0751,14.0813,654800.0
2008-09-02 14:00:00,22.67,22.73,22.62,22.67,704600.0,14.0751,14.1123,14.044,14.0751,704600.0
2008-09-02 14:05:00,22.67,22.71,22.64,22.64,760000.0,14.0751,14.0999,14.0564,14.0564,760000.0
2008-09-02 14:10:00,22.65,22.67,22.59,22.62,512500.0,14.0627,14.0751,14.0254,14.044,512500.0
2008-09-02 14:15:00,22.61,22.64,22.56,22.6,484600.0,14.0378,14.0564,14.0068,14.0316,484600.0
2008-09-02 14:20:00,22.6,22.67,22.6,22.67,408500.0,14.0316,14.0751,14.0316,14.0751,408500.0
2008-09-02 14:25:00,22.66,22.7,22.63,22.65,340600.0,14.0689,14.0937,14.0502,14.0627,340600.0
2008-09-02 14:30:00,22.65,22.7,22.61,22.62,1157100.0,14.0627,14.0937,14.0378,14.044,1157100.0
2008-09-02 14:35:00,22.61,22.62,22.51,22.52,810900.0,14.0378,14.044,13.9757,13.9819,810900.0
2008-09-02 14:40:00,22.52,22.58,22.52,22.54,314300.0,13.9819,14.0192,13.9819,13.9944,314300.0
2008-09-02 14:45:00,22.53,22.62,22.51,22.6,903300.0,13.9882,14.044,13.9757,14.0316,903300.0
2008-09-02 14:50:00,22.59,22.6,22.47,22.48,741400.0,14.0254,14.0316,13.9509,13.9571,741400.0
2008-09-02 14:55:00,22.47,22.57,22.47,22.52,706600.0,13.9509,14.013,13.9509,13.9819,706600.0
2008-09-02 15:00:00,22.52,22.59,22.5,22.52,398500.0,13.9819,14.0254,13.9695,13.9819,398500.0
2008-09-02 15:05:00,22.51,22.63,22.5,22.58,732000.0,13.9757,14.0502,13.9695,14.0192,732000.0
2008-09-02 15:10:00,22.58,22.6,22.57,22.6,183300.0,14.0192,14.0316,14.013,14.0316,183300.0
2008-09-02 15:15:00,22.59,22.62,22.52,22.54,345100.0,14.0254,14.044,13.9819,13.9944,345100.0
2008-09-02 15:20:00,22.53,22.58,22.52,22.58,370700.0,13.9882,14.0192,13.9819,14.0192,370700.0
2008-09-02 15:25:00,22.57,22.59,22.54,22.57,362000.0,14.013,14.0254,13.9944,14.013,362000.0
2008-09-02 15:30:00,22.57,22.62,22.56,22.61,408000.0,14.013,14.044,14.0068,14.0378,408000.0
2008-09-02 15:35:00,22.61,22.62,22.55,22.56,667000.0,14.0378,14.044,14.0006,14.0068,667000.0
2008-09-02 15:40:00,22.56,22.56,22.5,22.52,635600.0,14.0068,14.0068,13.9695,13.9819,635600.0
2008-09-02 15:45:00,22.51,22.57,22.5,22.54,1297400.0,13.9757,14.013,13.9695,13.9944,1297400.0
2008-09-02 15:50:00,22.55,22.61,22.55,22.58,957200.0,14.0006,14.0378,14.0006,14.0192,957200.0
2008-09-02 15:55:00,22.58,22.62,22.56,22.57,1433300.0,14.0192,14.044,14.0068,14.013,1433300.0
2008-09-03 09:30:00,22.58,22.59,22.43,22.45,1329200.0,14.0192,14.0254,13.9261,13.9385,1329200.0
2008-09-03 09:35:00,22.45,22.45,22.22,22.25,1622600.0,13.9385,13.9385,13.7957,13.8143,1622600.0
2008-09-03 09:40:00,22.25,22.28,22.18,22.21,1870300.0,13.8143,13.8329,13.7708,13.7895,1870300.0
2008-09-03 09:45:00,22.21,22.21,22.03,22.08,2033800.0,13.7895,13.7895,13.6777,13.7088,2033800.0
2008-09-03 09:50:00,22.08,22.26,22.07,22.24,1346500.0,13.7088,13.8205,13.7026,13.8081,1346500.0
2008-09-03 09:55:00,22.25,22.27,22.19,22.24,521700.0,13.8143,13.8267,13.7771,13.8081,521700.0
2008-09-03 10:00:00,22.24,22.35,22.18,22.19,1570300.0,13.8081,13.8764,13.7708,13.7771,1570300.0
2008-09-03 10:05:00,22.19,22.21,22.15,22.16,1473700.0,13.7771,13.7895,13.7522,13.7584,1473700.0
2008-09-03 10:10:00,22.15,22.16,22.08,22.1,824000.0,13.7522,13.7584,13.7088,13.7212,824000.0
2008-09-03 10:15:00,22.1,22.12,22.07,22.07,758200.0,13.7212,13.7336,13.7026,13.7026,758200.0
2008-09-03 10:20:00,22.07,22.11,22.06,22.1,930300.0,13.7026,13.7274,13.6963,13.7212,930300.0
2008-09-03 10:25:00,22.1,22.11,22.05,22.08,844600.0,13.7212,13.7274,13.6901,13.7088,844600.0
2008-09-03 10:30:00,22.09,22.14,22.08,22.1,604100.0,13.715,13.746,13.7088,13.7212,604100.0
2008-09-03 10:35:00,22.11,22.13,22.07,22.07,845000.0,13.7274,13.7398,13.7026,13.7026,845000.0
2008-09-03 10:40:00,22.08,22.18,22.07,22.08,1149400.0,13.7088,13.7708,13.7026,13.7088,1149400.0
2008-09-03 10:45:00,22.07,22.08,22.0,22.01,1106100.0,13.7026,13.7088,13.6591,13.6653,1106100.0
2008-09-03 10:50:00,22.0,22.01,21.88,21.91,1859000.0,13.6591,13.6653,13.5846,13.6032,1859000.0
2008-09-03 10:55:00,21.9,21.91,21.83,21.84,1701200.0,13.597,13.6032,13.5535,13.5598,1701200.0
2008-09-03 11:00:00,21.83,22.04,21.83,22.04,1101000.0,13.5535,13.6839,13.5535,13.6839,1101000.0
2008-09-03 11:05:00,22.04,22.07,21.98,21.98,1218700.0,13.6839,13.7026,13.6467,13.6467,1218700.0
2008-09-03 11:10:00,21.98,21.99,21.84,21.84,1298300.0,13.6467,13.6529,13.5598,13.5598,1298300.0
2008-09-03 11:15:00,21.85,21.88,21.8,21.84,1218500.0,13.566,13.5846,13.5349,13.5598,1218500.0
2008-09-03 11:20:00,21.84,21.84,21.75,21.79,1189000.0,13.5598,13.5598,13.5039,13.5287,1189000.0
2008-09-03 11:25:00,21.79,21.86,21.79,21.84,532700.0,13.5287,13.5722,13.5287,13.5598,532700.0
2008-09-03 11:30:00,21.85,21.86,21.81,21.82,438000.0,13.566,13.5722,13.5411,13.5473,438000.0
2008-09-03 11:35:00,21.83,21.83,21.64,21.65,1262100.0,13.5535,13.5535,13.4356,13.4418,1262100.0
2008-09-03 11:40:00,21.66,21.72,21.66,21.7,714500.0,13.448,13.4853,13.448,13.4728,714500.0
2008-09-03 11:45:00,21.7,21.7,21.65,21.67,445000.0,13.4728,13.4728,13.4418,13.4542,445000.0
2008-09-03 11:50:00,21.68,21.73,21.67,21.68,526300.0,13.4604,13.4915,13.4542,13.4604,526300.0
2008-09-03 11:55:00,21.68,21.69,21.56,21.63,972700.0,13.4604,13.4666,13.3859,13.4294,972700.0
2008-09-03 12:00:00,21.63,21.65,21.6,21.65,659900.0,13.4294,13.4418,13.4107,13.4418,659900.0
2008-09-03 12:05:00,21.65,21.69,21.61,21.61,721800.0,13.4418,13.4666,13.417,13.417,721800.0
2008-09-03 12:10:00,21.61,21.64,21.56,21.64,878600.0,13.417,13.4356,13.3859,13.4356,878600.0
2008-09-03 12:15:00,21.64,21.65,21.61,21.63,445700.0,13.4356,13.4418,13.417,13.4294,445700.0
2008-09-03 12:20:00,21.63,21.7,21.6,21.69,548200.0,13.4294,13.4728,13.4107,13.4666,548200.0
2008-09-03 12:25:00,21.69,21.72,21.68,21.69,675600.0,13.4666,13.4853,13.4604,13.4666,675600.0
2008-09-03 12:30:00,21.69,21.7,21.65,21.67,517400.0,13.4666,13.4728,13.4418,13.4542,517400.0
2008-09-03 12:35:00,21.67,21.72,21.67,21.72,371000.0,13.4542,13.4853,13.4542,13.4853,371000.0
2008-09-03 12:40:00,21.71,21.72,21.68,21.7,279900.0,13.479,13.4853,13.4604,13.4728,279900.0
2008-09-03 12:45:00,21.7,21.71,21.68,21.68,162800.0,13.4728,13.479,13.4604,13.4604,162800.0
2008-09-03 12:50:00,21.68,21.69,21.66,21.69,341200.0,13.4604,13.4666,13.448,13.4666,341200.0
2008-09-03 12:55:00,21.68,21.69,21.67,21.68,227400.0,13.4604,13.4666,13.4542,13.4604,227400.0
2008-09-03 13:00:00,21.68,21.68,21.58,21.6,687300.0,13.4604,13.4604,13.3983,13.4107,687300.0
2008-09-03 13:05:00,21.6,21.67,21.59,21.63,585300.0,13.4107,13.4542,13.4045,13.4294,585300.0
2008-09-03 13:10:00,21.62,21.69,21.61,21.69,552800.0,13.4232,13.4666,13.417,13.4666,552800.0
2008-09-03 13:15:00,21.68,21.7,21.68,21.69,354200.0,13.4604,13.4728,13.4604,13.4666,354200.0
2008-09-03 13:20:00,21.7,21.7,21.68,21.69,203200.0,13.4728,13.4728,13.4604,13.4666,203200.0
2008-09-03 13:25:00,21.69,21.69,21.6,21.64,465700.0,13.4666,13.4666,13.4107,13.4356,465700.0
2008-09-03 13:30:00,21.64,21.64,21.61,21.62,374300.0,13.4356,13.4356,13.417,13.4232,374300.0
2008-09-03 13:35:00,21.62,21.66,21.62,21.65,361800.0,13.4232,13.448,13.4232,13.4418,361800.0
2008-09-03 13:40:00,21.65,21.66,21.61,21.63,319500.0,13.4418,13.448,13.417,13.4294,319500.0
2008-09-03 13:45:00,21.63,21.74,21.63,21.73,627600.0,13.4294,13.4977,13.4294,13.4915,627600.0
2008-09-03 13:50:00,21.73,21.77,21.71,21.74,886800.0,13.4915,13.5163,13.479,13.4977,886800.0
2008-09-03 13:55:00,21.74,21.8,21.74,21.78,689000.0,13.4977,13.5349,13.4977,13.5225,689000.0
2008-09-03 14:00:00,21.79,21.79,21.66,21.78,1120900.0,13.5287,13.5287,13.448,13.5225,1120900.0
2008-09-03 14:05:00,21.78,21.8,21.68,21.7,664800.0,13.5225,13.5349,13.4604,13.4728,664800.0
2008-09-03 14:10:00,21.71,21.71,21.64,21.7,636300.0,13.479,13.479,13.4356,13.4728,636300.0
2008-09-03 14:15:00,21.7,21.71,21.69,21.7,236400.0,13.4728,13.479,13.4666,13.4728,236400.0
2008-09-03 14:20:00,21.69,21.7,21.63,21.66,463400.0,13.4666,13.4728,13.4294,13.448,463400.0
2008-09-03 14:25:00,21.65,21.74,21.65,21.73,709500.0,13.4418,13.4977,13.4418,13.4915,709500.0
2008-09-03 14:30:00,21.72,21.74,21.69,21.73,400000.0,13.4853,13.4977,13.4666,13.4915,400000.0
2008-09-03 14:35:00,21.73,21.74,21.7,21.74,501700.0,13.4915,13.4977,13.4728,13.4977,501700.0
2008-09-03 14:40:00,21.74,21.76,21.69,21.69,496100.0,13.4977,13.5101,13.4666,13.4666,496100.0
2008-09-03 14:45:00,21.7,21.7,21.62,21.63,1568900.0,13.4728,13.4728,13.4232,13.4294,1568900.0
2008-09-03 14:50:00,21.63,21.63,21.57,21.57,705700.0,13.4294,13.4294,13.3921,13.3921,705700.0
2008-09-03 14:55:00,21.58,21.61,21.57,21.61,429200.0,13.3983,13.417,13.3921,13.417,429200.0
2008-09-03 15:00:00,21.6,21.63,21.6,21.62,719600.0,13.4107,13.4294,13.4107,13.4232,719600.0
2008-09-03 15:05:00,21.61,21.62,21.56,21.57,1105200.0,13.417,13.4232,13.3859,13.3921,1105200.0
2008-09-03 15:10:00,21.56,21.57,21.52,21.56,1151200.0,13.3859,13.3921,13.3611,13.3859,1151200.0
2008-09-03 15:15:00,21.56,21.59,21.52,21.56,903900.0,13.3859,13.4045,13.3611,13.3859,903900.0
2008-09-03 15:20:00,21.56,21.65,21.51,21.6,1195900.0,13.3859,13.4418,13.3549,13.4107,1195900.0
2008-09-03 15:25:00,21.6,21.63,21.55,21.56,796700.0,13.4107,13.4294,13.3797,13.3859,796700.0
2008-09-03 15:30:00,21.55,21.56,21.51,21.54,840800.0,13.3797,13.3859,13.3549,13.3735,840800.0
2008-09-03 15:35:00,21.54,21.61,21.53,21.6,1289700.0,13.3735,13.417,13.3673,13.4107,1289700.0
2008-09-03 15:40:00,21.6,21.61,21.56,21.56,810100.0,13.4107,13.417,13.3859,13.3859,810100.0
2008-09-03 15:45:00,21.57,21.58,21.54,21.56,1224500.0,13.3921,13.3983,13.3735,13.3859,1224500.0
2008-09-03 15:50:00,21.57,21.59,21.54,21.58,1547100.0,13.3921,13.4045,13.3735,13.3983,1547100.0
2008-09-03 15:55:00,21.58,21.59,21.54,21.55,1895200.0,13.3983,13.4045,13.3735,13.3797,1895200.0
2008-09-04 09:30:00,21.48,21.49,21.26,21.41,2068600.0,13.3362,13.3425,13.1997,13.2928,2068600.0
2008-09-04 09:35:00,21.42,21.5,21.33,21.39,1510700.0,13.299,13.3487,13.2431,13.2804,1510700.0
2008-09-04 09:40:00,21.39,21.51,21.39,21.44,982300.0,13.2804,13.3549,13.2804,13.3114,982300.0
2008-09-04 09:45:00,21.44,21.46,21.28,21.29,1319200.0,13.3114,13.3238,13.2121,13.2183,1319200.0
2008-09-04 09:50:00,21.3,21.36,21.28,21.32,839300.0,13.2245,13.2617,13.2121,13.2369,839300.0
2008-09-04 09:55:00,21.32,21.37,21.29,21.33,872100.0,13.2369,13.2679,13.2183,13.2431,872100.0
2008-09-04 10:00:00,21.33,21.46,21.33,21.43,1046300.0,13.2431,13.3238,13.2431,13.3052,1046300.0
2008-09-04 10:05:00,21.43,21.45,21.39,21.44,625000.0,13.3052,13.3176,13.2804,13.3114,625000.0
2008-09-04 10:10:00,21.43,21.49,21.38,21.41,745700.0,13.3052,13.3425,13.2742,13.2928,745700.0
2008-09-04 10:15:00,21.41,21.41,21.31,21.32,975300.0,13.2928,13.2928,13.2307,13.2369,975300.0
2008-09-04 10:20:00,21.31,21.33,21.25,21.27,1352600.0,13.2307,13.2431,13.1934,13.2059,1352600.0
2008-09-04 10:25:00,21.26,21.29,21.22,21.28,1084300.0,13.1997,13.2183,13.1748,13.2121,1084300.0
2008-09-04 10:30:00,21.27,21.28,21.13,21.17,1391300.0,13.2059,13.2121,13.1189,13.1438,1391300.0
2008-09-04 10:35:00,21.18,21.24,21.16,21.19,880900.0,13.15,13.1872,13.1376,13.1562,880900.0
2008-09-04 10:40:00,21.19,21.2,21.12,21.15,750100.0,13.1562,13.1624,13.1127,13.1314,750100.0
2008-09-04 10:45:00,21.14,21.26,21.14,21.18,1156100.0,13.1251,13.1997,13.1251,13.15,1156100.0
2008-09-04 10:50:00,21.18,21.28,21.18,21.23,1080700.0,13.15,13.2121,13.15,13.181,1080700.0
2008-09-04 10:55:00,21.23,21.26,21.19,21.22,999500.0,13.181,13.1997,13.1562,13.1748,999500.0
2008-09-04 11:00:00,21.21,21.26,21.11,21.14,1197600.0,13.1686,13.1997,13.1065,13.1251,1197600.0
2008-09-04 11:05:00,21.13,21.15,21.07,21.11,923900.0,13.1189,13.1314,13.0817,13.1065,923900.0
2008-09-04 11:10:00,21.1,21.14,21.08,21.08,556500.0,13.1003,13.1251,13.0879,13.0879,556500.0
2008-09-04 11:15:00,21.08,21.08,21.05,21.08,720700.0,13.0879,13.0879,13.0693,13.0879,720700.0
2008-09-04 11:20:00,21.08,21.1,20.96,20.98,1484300.0,13.0879,13.1003,13.0134,13.0258,1484300.0
2008-09-04 11:25:00,20.98,21.03,20.97,21.0,1026200.0,13.0258,13.0569,13.0196,13.0382,1026200.0
2008-09-04 11:30:00,21.0,21.01,20.88,20.92,1851300.0,13.0382,13.0444,12.9637,12.9886,1851300.0
2008-09-04 11:35:00,20.92,20.96,20.88,20.89,1089600.0,12.9886,13.0134,12.9637,12.9699,1089600.0
2008-09-04 11:40:00,20.89,20.94,20.88,20.92,1198200.0,12.9699,13.001,12.9637,12.9886,1198200.0
2008-09-04 11:45:00,20.92,20.98,20.92,20.98,612900.0,12.9886,13.0258,12.9886,13.0258,612900.0
2008-09-04 11:50:00,20.98,21.01,20.97,20.98,725600.0,13.0258,13.0444,13.0196,13.0258,725600.0
2008-09-04 11:55:00,20.98,21.0,20.96,20.96,471800.0,13.0258,13.0382,13.0134,13.0134,471800.0
2008-09-04 12:00:00,20.96,21.0,20.96,20.99,530400.0,13.0134,13.0382,13.0134,13.032,530400.0
2008-09-04 12:05:00,21.0,21.03,20.98,21.0,828200.0,13.0382,13.0569,13.0258,13.0382,828200.0
2008-09-04 12:10:00,21.0,21.01,20.98,21.0,575900.0,13.0382,13.0444,13.0258,13.0382,575900.0
2008-09-04 12:15:00,20.99,21.0,20.95,20.95,276200.0,13.032,13.0382,13.0072,13.0072,276200.0
2008-09-04 12:20:00,20.95,20.98,20.95,20.96,325800.0,13.0072,13.0258,13.0072,13.0134,325800.0
2008-09-04 12:25:00,20.95,20.96,20.9,20.94,782600.0,13.0072,13.0134,12.9761,13.001,782600.0
2008-09-04 12:30:00,20.94,20.95,20.9,20.91,617500.0,13.001,13.0072,12.9761,12.9823,617500.0
2008-09-04 12:35:00,20.9,20.91,20.87,20.88,517000.0,12.9761,12.9823,12.9575,12.9637,517000.0
2008-09-04 12:40:00,20.88,20.88,20.83,20.86,666400.0,12.9637,12.9637,12.9327,12.9513,666400.0
2008-09-04 12:45:00,20.85,20.86,20.76,20.77,781800.0,12.9451,12.9513,12.8892,12.8954,781800.0
2008-09-04 12:50:00,20.76,20.77,20.71,20.73,824300.0,12.8892,12.8954,12.8582,12.8706,824300.0
2008-09-04 12:55:00,20.73,20.76,20.72,20.75,819700.0,12.8706,12.8892,12.8644,12.883,819700.0
2008-09-04 13:00:00,20.74,20.79,20.74,20.78,248700.0,12.8768,12.9078,12.8768,12.9016,248700.0
2008-09-04 13:05:00,20.77,20.78,20.74,20.77,484400.0,12.8954,12.9016,12.8768,12.8954,484400.0
2008-09-04 13:10:00,20.77,20.84,20.77,20.8,1114700.0,12.8954,12.9389,12.8954,12.9141,1114700.0
2008-09-04 13:15:00,20.8,20.83,20.79,20.82,767000.0,12.9141,12.9327,12.9078,12.9265,767000.0
2008-09-04 13:20:00,20.82,20.84,20.8,20.82,653400.0,12.9265,12.9389,12.9141,12.9265,653400.0
2008-09-04 13:25:00,20.81,20.83,20.74,20.76,1013100.0,12.9203,12.9327,12.8768,12.8892,1013100.0
2008-09-04 13:30:00,20.76,20.8,20.74,20.78,844000.0,12.8892,12.9141,12.8768,12.9016,844000.0
2008-09-04 13:35:00,20.77,20.84,20.75,20.79,1025500.0,12.8954,12.9389,12.883,12.9078,1025500.0
2008-09-04 13:40:00,20.79,20.79,20.74,20.76,669800.0,12.9078,12.9078,12.8768,12.8892,669800.0
2008-09-04 13:45:00,20.76,20.78,20.73,20.73,634600.0,12.8892,12.9016,12.8706,12.8706,634600.0
2008-09-04 13:50:00,20.73,20.79,20.71,20.77,1173600.0,12.8706,12.9078,12.8582,12.8954,1173600.0
2008-09-04 13:55:00,20.78,20.79,20.75,20.78,441600.0,12.9016,12.9078,12.883,12.9016,441600.0
2008-09-04 14:00:00,20.78,20.8,20.76,20.8,655300.0,12.9016,12.9141,12.8892,12.9141,655300.0
2008-09-04 14:05:00,20.8,20.8,20.74,20.75,800300.0,12.9141,12.9141,12.8768,12.883,800300.0
2008-09-04 14:10:00,20.75,20.79,20.66,20.73,1923100.0,12.883,12.9078,12.8271,12.8706,1923100.0
2008-09-04 14:15:00,20.72,20.74,20.64,20.66,1070800.0,12.8644,12.8768,12.8147,12.8271,1070800.0
2008-09-04 14:20:00,20.64,20.65,20.57,20.6,1354000.0,12.8147,12.8209,12.7713,12.7899,1354000.0
2008-09-04 14:25:00,20.61,20.66,20.6,20.64,1715800.0,12.7961,12.8271,12.7899,12.8147,1715800.0
2008-09-04 14:30:00,20.64,20.64,20.6,20.61,1075400.0,12.8147,12.8147,12.7899,12.7961,1075400.0
2008-09-04 14:35:00,20.61,20.61,20.59,20.6,278000.0,12.7961,12.7961,12.7837,12.7899,278000.0
2008-09-04 14:40:00,20.59,20.6,20.56,20.58,789500.0,12.7837,12.7899,12.765,12.7775,789500.0
2008-09-04 14:45:00,20.57,20.59,20.57,20.59,684600.0,12.7713,12.7837,12.7713,12.7837,684600.0
2008-09-04 14:50:00,20.59,20.6,20.57,20.6,736800.0,12.7837,12.7899,12.7713,12.7899,736800.0
2008-09-04 14:55:00,20.59,20.62,20.57,20.59,2233600.0,12.7837,12.8023,12.7713,12.7837,2233600.0
2008-09-04 15:00:00,20.59,20.64,20.59,20.64,1837800.0,12.7837,12.8147,12.7837,12.8147,1837800.0
2008-09-04 15:05:00,20.64,20.65,20.61,20.61,2099700.0,12.8147,12.8209,12.7961,12.7961,2099700.0
2008-09-04 15:10:00,20.61,20.63,20.55,20.56,967400.0,12.7961,12.8085,12.7588,12.765,967400.0
2008-09-04 15:15:00,20.55,20.62,20.55,20.59,2092800.0,12.7588,12.8023,12.7588,12.7837,2092800.0
2008-09-04 15:20:00,20.58,20.59,20.52,20.57,1127200.0,12.7775,12.7837,12.7402,12.7713,1127200.0
2008-09-04 15:25:00,20.57,20.61,20.56,20.6,664800.0,12.7713,12.7961,12.765,12.7899,664800.0
2008-09-04 15:30:00,20.6,20.64,20.56,20.64,813900.0,12.7899,12.8147,12.765,12.8147,813900.0
2008-09-04 15:35:00,20.64,20.65,20.6,20.62,1371700.0,12.8147,12.8209,12.7899,12.8023,1371700.0
2008-09-04 15:40:00,20.61,20.65,20.56,20.63,1549800.0,12.7961,12.8209,12.765,12.8085,1549800.0
2008-09-04 15:45:00,20.63,20.68,20.63,20.65,1863900.0,12.8085,12.8395,12.8085,12.8209,1863900.0
2008-09-04 15:50:00,20.65,20.66,20.58,20.61,2384400.0,12.8209,12.8271,12.7775,12.7961,2384400.0
2008-09-04 15:55:00,20.61,20.62,20.5,20.51,3202500.0,12.7961,12.8023,12.7278,12.734,3202500.0
2008-09-05 09:30:00,20.32,20.44,20.32,20.33,2553600.0,12.616,12.6905,12.616,12.6222,2553600.0
2008-09-05 09:35:00,20.34,20.39,20.29,20.33,1086500.0,12.6285,12.6595,12.5974,12.6222,1086500.0
2008-09-05 09:40:00,20.33,20.58,20.28,20.58,2328900.0,12.6222,12.7775,12.5912,12.7775,2328900.0
2008-09-05 09:45:00,20.59,20.61,20.43,20.44,1267300.0,12.7837,12.7961,12.6843,12.6905,1267300.0
2008-09-05 09:50:00,20.44,20.52,20.42,20.51,1204800.0,12.6905,12.7402,12.6781,12.734,1204800.0
2008-09-05 09:55:00,20.51,20.53,20.42,20.49,1198700.0,12.734,12.7464,12.6781,12.7216,1198700.0
2008-09-05 10:00:00,20.49,20.62,20.44,20.59,1495100.0,12.7216,12.8023,12.6905,12.7837,1495100.0
2008-09-05 10:05:00,20.59,20.6,20.48,20.51,898600.0,12.7837,12.7899,12.7154,12.734,898600.0
2008-09-05 10:10:00,20.51,20.51,20.42,20.46,949300.0,12.734,12.734,12.6781,12.703,949300.0
2008-09-05 10:15:00,20.46,20.53,20.43,20.52,1372700.0,12.703,12.7464,12.6843,12.7402,1372700.0
2008-09-05 10:20:00,20.52,20.58,20.48,20.49,745200.0,12.7402,12.7775,12.7154,12.7216,745200.0
2008-09-05 10:25:00,20.48,20.5,20.41,20.41,748300.0,12.7154,12.7278,12.6719,12.6719,748300.0
2008-09-05 10:30:00,20.41,20.45,20.3,20.37,1326600.0,12.6719,12.6967,12.6036,12.6471,1326600.0
2008-09-05 10:35:00,20.37,20.48,20.37,20.44,532800.0,12.6471,12.7154,12.6471,12.6905,532800.0
2008-09-05 10:40:00,20.44,20.45,20.39,20.45,1232100.0,12.6905,12.6967,12.6595,12.6967,1232100.0
2008-09-05 10:45:00,20.45,20.46,20.35,20.35,959000.0,12.6967,12.703,12.6347,12.6347,959000.0
2008-09-05 10:50:00,20.35,20.39,20.31,20.37,665800.0,12.6347,12.6595,12.6098,12.6471,665800.0
2008-09-05 10:55:00,20.36,20.38,20.28,20.29,664300.0,12.6409,12.6533,12.5912,12.5974,664300.0
2008-09-05 11:00:00,20.28,20.33,20.26,20.29,504700.0,12.5912,12.6222,12.5788,12.5974,504700.0
2008-09-05 11:05:00,20.29,20.34,20.27,20.27,834600.0,12.5974,12.6285,12.585,12.585,834600.0
2008-09-05 11:10:00,20.27,20.28,20.19,20.24,1020700.0,12.585,12.5912,12.5353,12.5664,1020700.0
2008-09-05 11:15:00,20.24,20.26,20.18,20.18,956100.0,12.5664,12.5788,12.5291,12.5291,956100.0
2008-09-05 11:20:00,20.18,20.2,20.15,20.2,1557400.0,12.5291,12.5415,12.5105,12.5415,1557400.0
2008-09-05 11:25:00,20.2,20.34,20.19,20.34,851100.0,12.5415,12.6285,12.5353,12.6285,851100.0
2008-09-05 11:30:00,20.34,20.34,20.28,20.32,913800.0,12.6285,12.6285,12.5912,12.616,913800.0
2008-09-05 11:35:00,20.32,20.44,20.32,20.4,1415200.0,12.616,12.6905,12.616,12.6657,1415200.0
2008-09-05 11:40:00,20.4,20.44,20.33,20.37,1208300.0,12.6657,12.6905,12.6222,12.6471,1208300.0
2008-09-05 11:45:00,20.38,20.49,20.37,20.44,836000.0,12.6533,12.7216,12.6471,12.6905,836000.0
2008-09-05 11:50:00,20.44,20.58,20.42,20.49,958400.0,12.6905,12.7775,12.6781,12.7216,958400.0
2008-09-05 11:55:00,20.48,20.57,20.48,20.51,864300.0,12.7154,12.7713,12.7154,12.734,864300.0
2008-09-05 12:00:00,20.51,20.6,20.51,20.58,890500.0,12.734,12.7899,12.734,12.7775,890500.0
2008-09-05 12:05:00,20.58,20.62,20.52,20.57,879300.0,12.7775,12.8023,12.7402,12.7713,879300.0
2008-09-05 12:10:00,20.57,20.58,20.48,20.5,572600.0,12.7713,12.7775,12.7154,12.7278,572600.0
2008-09-05 12:15:00,20.5,20.56,20.47,20.53,584300.0,12.7278,12.765,12.7092,12.7464,584300.0
2008-09-05 12:20:00,20.52,20.59,20.51,20.58,565500.0,12.7402,12.7837,12.734,12.7775,565500.0
2008-09-05 12:25:00,20.58,20.68,20.57,20.65,790200.0,12.7775,12.8395,12.7713,12.8209,790200.0
2008-09-05 12:30:00,20.64,20.71,20.62,20.64,1136500.0,12.8147,12.8582,12.8023,12.8147,1136500.0
2008-09-05 12:35:00,20.63,20.69,20.62,20.66,355100.0,12.8085,12.8458,12.8023,12.8271,355100.0
2008-09-05 12:40:00,20.67,20.67,20.6,20.67,487600.0,12.8333,12.8333,12.7899,12.8333,487600.0
2008-09-05 12:45:00,20.66,20.75,20.66,20.74,1076800.0,12.8271,12.883,12.8271,12.8768,1076800.0
2008-09-05 12:50:00,20.74,20.75,20.69,20.7,662300.0,12.8768,12.883,12.8458,12.852,662300.0
2008-09-05 12:55:00,20.69,20.7,20.65,20.68,620000.0,12.8458,12.852,12.8209,12.8395,620000.0
2008-09-05 13:00:00,20.67,20.68,20.64,20.64,497400.0,12.8333,12.8395,12.8147,12.8147,497400.0
2008-09-05 13:05:00,20.64,20.77,20.64,20.74,827900.0,12.8147,12.8954,12.8147,12.8768,827900.0
2008-09-05 13:10:00,20.74,20.82,20.74,20.82,762200.0,12.8768,12.9265,12.8768,12.9265,762200.0
2008-09-05 13:15:00,20.81,20.84,20.75,20.76,902600.0,12.9203,12.9389,12.883,12.8892,902600.0
2008-09-05 13:20:00,20.76,20.77,20.69,20.71,600000.0,12.8892,12.8954,12.8458,12.8582,600000.0
2008-09-05 13:25:00,20.72,20.72,20.68,20.68,423200.0,12.8644,12.8644,12.8395,12.8395,423200.0
2008-09-05 13:30:00,20.69,20.76,20.66,20.74,446800.0,12.8458,12.8892,12.8271,12.8768,446800.0
2008-09-05 13:35:00,20.74,20.75,20.64,20.65,677600.0,12.8768,12.883,12.8147,12.8209,677600.0
2008-09-05 13:40:00,20.65,20.73,20.65,20.7,662800.0,12.8209,12.8706,12.8209,12.852,662800.0
2008-09-05 13:45:00,20.7,20.71,20.64,20.66,229000.0,12.852,12.8582,12.8147,12.8271,229000.0
2008-09-05 13:50:00,20.66,20.7,20.62,20.67,354900.0,12.8271,12.852,12.8023,12.8333,354900.0
2008-09-05 13:55:00,20.68,20.73,20.67,20.71,175700.0,12.8395,12.8706,12.8333,12.8582,175700.0
2008-09-05 14:00:00,20.71,20.73,20.62,20.65,625500.0,12.8582,12.8706,12.8023,12.8209,625500.0
2008-09-05 14:05:00,20.65,20.68,20.64,20.66,1090600.0,12.8209,12.8395,12.8147,12.8271,1090600.0
2008-09-05 14:10:00,20.67,20.68,20.61,20.67,417200.0,12.8333,12.8395,12.7961,12.8333,417200.0
2008-09-05 14:15:00,20.68,20.72,20.64,20.72,318600.0,12.8395,12.8644,12.8147,12.8644,318600.0
2008-09-05 14:20:00,20.72,20.76,20.7,20.73,596600.0,12.8644,12.8892,12.852,12.8706,596600.0
2008-09-05 14:25:00,20.73,20.73,20.68,20.71,914600.0,12.8706,12.8706,12.8395,12.8582,914600.0
2008-09-05 14:30:00,20.71,20.72,20.65,20.7,539600.0,12.8582,12.8644,12.8209,12.852,539600.0
2008-09-05 14:35:00,20.71,20.74,20.7,20.72,238200.0,12.8582,12.8768,12.852,12.8644,238200.0
2008-09-05 14:40:00,20.71,20.78,20.68,20.78,514300.0,12.8582,12.9016,12.8395,12.9016,514300.0
2008-09-05 14:45:00,20.78,20.8,20.76,20.76,406900.0,12.9016,12.9141,12.8892,12.8892,406900.0
2008-09-05 14:50:00,20.76,20.79,20.73,20.74,653400.0,12.8892,12.9078,12.8706,12.8768,653400.0
2008-09-05 14:55:00,20.74,20.84,20.74,20.79,477100.0,12.8768,12.9389,12.8768,12.9078,477100.0
2008-09-05 15:00:00,20.78,20.78,20.7,20.75,772500.0,12.9016,12.9016,12.852,12.883,772500.0
2008-09-05 15:05:00,20.76,20.77,20.69,20.7,496400.0,12.8892,12.8954,12.8458,12.852,496400.0
2008-09-05 15:10:00,20.7,20.71,20.65,20.69,526800.0,12.852,12.8582,12.8209,12.8458,526800.0
2008-09-05 15:15:00,20.68,20.74,20.66,20.73,246100.0,12.8395,12.8768,12.8271,12.8706,246100.0
2008-09-05 15:20:00,20.74,20.74,20.64,20.65,513000.0,12.8768,12.8768,12.8147,12.8209,513000.0
2008-09-05 15:25:00,20.65,20.69,20.62,20.67,445000.0,12.8209,12.8458,12.8023,12.8333,445000.0
2008-09-05 15:30:00,20.68,20.7,20.66,20.7,491400.0,12.8395,12.852,12.8271,12.852,491400.0
2008-09-05 15:35:00,20.7,20.71,20.67,20.69,514200.0,12.852,12.8582,12.8333,12.8458,514200.0
2008-09-05 15:40:00,20.68,20.69,20.62,20.67,804300.0,12.8395,12.8458,12.8023,12.8333,804300.0
2008-09-05 15:45:00,20.67,20.76,20.65,20.73,1023500.0,12.8333,12.8892,12.8209,12.8706,1023500.0
2008-09-05 15:50:00,20.72,20.73,20.68,20.69,1009400.0,12.8644,12.8706,12.8395,12.8458,1009400.0
2008-09-05 15:55:00,20.69,20.7,20.61,20.61,1427900.0,12.8458,12.852,12.7961,12.7961,1427900.0
2008-09-08 09:30:00,20.95,20.99,20.75,20.92,1994300.0,13.0072,13.032,12.883,12.9886,1994300.0
2008-09-08 09:35:00,20.91,20.92,20.71,20.78,1657800.0,12.9823,12.9886,12.8582,12.9016,1657800.0
2008-09-08 09:40:00,20.78,20.86,20.63,20.67,1071500.0,12.9016,12.9513,12.8085,12.8333,1071500.0
2008-09-08 09:45:00,20.68,20.83,20.66,20.79,1170100.0,12.8395,12.9327,12.8271,12.9078,1170100.0
2008-09-08 09:50:00,20.78,20.78,20.58,20.64,945300.0,12.9016,12.9016,12.7775,12.8147,945300.0
2008-09-08 09:55:00,20.64,20.82,20.64,20.76,1516800.0,12.8147,12.9265,12.8147,12.8892,1516800.0
2008-09-08 10:00:00,20.76,20.95,20.72,20.92,1865300.0,12.8892,13.0072,12.8644,12.9886,1865300.0
2008-09-08 10:05:00,20.93,21.0,20.83,20.9,1747500.0,12.9948,13.0382,12.9327,12.9761,1747500.0
2008-09-08 10:10:00,20.9,20.94,20.78,20.82,934600.0,12.9761,13.001,12.9016,12.9265,934600.0
2008-09-08 10:15:00,20.81,20.86,20.74,20.84,891700.0,12.9203,12.9513,12.8768,12.9389,891700.0
2008-09-08 10:20:00,20.85,20.9,20.82,20.89,1017500.0,12.9451,12.9761,12.9265,12.9699,1017500.0
2008-09-08 10:25:00,20.89,20.9,20.83,20.85,402700.0,12.9699,12.9761,12.9327,12.9451,402700.0
2008-09-08 10:30:00,20.86,20.95,20.85,20.94,622300.0,12.9513,13.0072,12.9451,13.001,622300.0
2008-09-08 10:35:00,20.95,20.98,20.93,20.98,684700.0,13.0072,13.0258,12.9948,13.0258,684700.0
2008-09-08 10:40:00,20.98,21.08,20.96,21.0,935500.0,13.0258,13.0879,13.0134,13.0382,935500.0
2008-09-08 10:45:00,21.0,21.03,20.97,21.02,549100.0,13.0382,13.0569,13.0196,13.0506,549100.0
2008-09-08 10:50:00,21.03,21.03,20.9,20.91,889800.0,13.0569,13.0569,12.9761,12.9823,889800.0
2008-09-08 10:55:00,20.9,20.95,20.82,20.83,737200.0,12.9761,13.0072,12.9265,12.9327,737200.0
2008-09-08 11:00:00,20.83,20.87,20.66,20.81,1366900.0,12.9327,12.9575,12.8271,12.9203,1366900.0
2008-09-08 11:05:00,20.8,20.9,20.76,20.76,805200.0,12.9141,12.9761,12.8892,12.8892,805200.0
2008-09-08 11:10:00,20.77,20.99,20.76,20.93,1256300.0,12.8954,13.032,12.8892,12.9948,1256300.0
2008-09-08 11:15:00,20.93,20.93,20.86,20.89,397500.0,12.9948,12.9948,12.9513,12.9699,397500.0
2008-09-08 11:20:00,20.89,20.9,20.83,20.84,524800.0,12.9699,12.9761,12.9327,12.9389,524800.0
2008-09-08 11:25:00,20.84,20.84,20.71,20.79,657800.0,12.9389,12.9389,12.8582,12.9078,657800.0
2008-09-08 11:30:00,20.79,20.9,20.79,20.85,524800.0,12.9078,12.9761,12.9078,12.9451,524800.0
2008-09-08 11:35:00,20.84,20.9,20.83,20.84,503900.0,12.9389,12.9761,12.9327,12.9389,503900.0
2008-09-08 11:40:00,20.84,20.86,20.73,20.76,543500.0,12.9389,12.9513,12.8706,12.8892,543500.0
2008-09-08 11:45:00,20.77,20.78,20.71,20.74,630600.0,12.8954,12.9016,12.8582,12.8768,630600.0
2008-09-08 11:50:00,20.74,20.79,20.69,20.69,533200.0,12.8768,12.9078,12.8458,12.8458,533200.0
2008-09-08 11:55:00,20.69,20.72,20.61,20.72,985400.0,12.8458,12.8644,12.7961,12.8644,985400.0
2008-09-08 12:00:00,20.72,20.77,20.65,20.66,537200.0,12.8644,12.8954,12.8209,12.8271,537200.0
2008-09-08 12:05:00,20.66,20.68,20.6,20.62,503300.0,12.8271,12.8395,12.7899,12.8023,503300.0
2008-09-08 12:10:00,20.62,20.65,20.6,20.65,509500.0,12.8023,12.8209,12.7899,12.8209,509500.0
2008-09-08 12:15:00,20.65,20.71,20.64,20.67,768300.0,12.8209,12.8582,12.8147,12.8333,768300.0
2008-09-08 12:20:00,20.67,20.7,20.64,20.64,572600.0,12.8333,12.852,12.8147,12.8147,572600.0
2008-09-08 12:25:00,20.65,20.67,20.63,20.64,447600.0,12.8209,12.8333,12.8085,12.8147,447600.0
2008-09-08 12:30:00,20.64,20.75,20.64,20.7,944800.0,12.8147,12.883,12.8147,12.852,944800.0
2008-09-08 12:35:00,20.71,20.71,20.66,20.68,242500.0,12.8582,12.8582,12.8271,12.8395,242500.0
2008-09-08 12:40:00,20.68,20.75,20.68,20.7,402300.0,12.8395,12.883,12.8395,12.852,402300.0
2008-09-08 12:45:00,20.69,20.73,20.69,20.69,403100.0,12.8458,12.8706,12.8458,12.8458,403100.0
2008-09-08 12:50:00,20.69,20.7,20.66,20.7,304800.0,12.8458,12.852,12.8271,12.852,304800.0
2008-09-08 12:55:00,20.7,20.74,20.69,20.71,312700.0,12.852,12.8768,12.8458,12.8582,312700.0
2008-09-08 13:00:00,20.7,20.73,20.65,20.65,585200.0,12.852,12.8706,12.8209,12.8209,585200.0
2008-09-08 13:05:00,20.65,20.67,20.61,20.61,435000.0,12.8209,12.8333,12.7961,12.7961,435000.0
2008-09-08 13:10:00,20.61,20.69,20.61,20.66,575300.0,12.7961,12.8458,12.7961,12.8271,575300.0
2008-09-08 13:15:00,20.65,20.66,20.61,20.66,274900.0,12.8209,12.8271,12.7961,12.8271,274900.0
2008-09-08 13:20:00,20.66,20.68,20.62,20.65,387000.0,12.8271,12.8395,12.8023,12.8209,387000.0
2008-09-08 13:25:00,20.66,20.7,20.62,20.66,471700.0,12.8271,12.852,12.8023,12.8271,471700.0
2008-09-08 13:30:00,20.66,20.69,20.61,20.64,501500.0,12.8271,12.8458,12.7961,12.8147,501500.0
2008-09-08 13:35:00,20.64,20.68,20.62,20.63,326600.0,12.8147,12.8395,12.8023,12.8085,326600.0
2008-09-08 13:40:00,20.64,20.65,20.6,20.63,310600.0,12.8147,12.8209,12.7899,12.8085,310600.0
2008-09-08 13:45:00,20.63,20.65,20.62,20.62,226000.0,12.8085,12.8209,12.8023,12.8023,226000.0
2008-09-08 13:50:00,20.61,20.62,20.53,20.54,652100.0,12.7961,12.8023,12.7464,12.7526,652100.0
2008-09-08 13:55:00,20.54,20.6,20.53,20.56,472000.0,12.7526,12.7899,12.7464,12.765,472000.0
2008-09-08 14:00:00,20.56,20.66,20.52,20.63,497200.0,12.765,12.8271,12.7402,12.8085,497200.0
2008-09-08 14:05:00,20.63,20.66,20.59,20.63,299200.0,12.8085,12.8271,12.7837,12.8085,299200.0
2008-09-08 14:10:00,20.64,20.69,20.61,20.68,486600.0,12.8147,12.8458,12.7961,12.8395,486600.0
2008-09-08 14:15:00,20.68,20.7,20.64,20.69,340000.0,12.8395,12.852,12.8147,12.8458,340000.0
2008-09-08 14:20:00,20.69,20.76,20.65,20.74,418100.0,12.8458,12.8892,12.8209,12.8768,418100.0
2008-09-08 14:25:00,20.74,20.77,20.72,20.76,332900.0,12.8768,12.8954,12.8644,12.8892,332900.0
2008-09-08 14:30:00,20.76,20.78,20.74,20.75,635800.0,12.8892,12.9016,12.8768,12.883,635800.0
2008-09-08 14:35:00,20.75,20.83,20.74,20.81,468900.0,12.883,12.9327,12.8768,12.9203,468900.0
2008-09-08 14:40:00,20.81,20.83,20.79,20.82,330000.0,12.9203,12.9327,12.9078,12.9265,330000.0
2008-09-08 14:45:00,20.81,20.86,20.78,20.79,544000.0,12.9203,12.9513,12.9016,12.9078,544000.0
2008-09-08 14:50:00,20.78,20.83,20.78,20.83,380600.0,12.9016,12.9327,12.9016,12.9327,380600.0
2008-09-08 14:55:00,20.83,20.84,20.81,20.82,685000.0,12.9327,12.9389,12.9203,12.9265,685000.0
2008-09-08 15:00:00,20.82,20.83,20.82,20.82,337600.0,12.9265,12.9327,12.9265,12.9265,337600.0
2008-09-08 15:05:00,20.82,20.83,20.75,20.77,936600.0,12.9265,12.9327,12.883,12.8954,936600.0
2008-09-08 15:10:00,20.77,20.87,20.75,20.86,671400.0,12.8954,12.9575,12.883,12.9513,671400.0
2008-09-08 15:15:00,20.86,20.95,20.85,20.91,823800.0,12.9513,13.0072,12.9451,12.9823,823800.0
2008-09-08 15:20:00,20.91,21.0,20.91,20.97,1384400.0,12.9823,13.0382,12.9823,13.0196,1384400.0
2008-09-08 15:25:00,20.98,21.0,20.95,20.98,1278600.0,13.0258,13.0382,13.0072,13.0258,1278600.0
2008-09-08 15:30:00,20.97,21.07,20.97,21.07,1176900.0,13.0196,13.0817,13.0196,13.0817,1176900.0
2008-09-08 15:35:00,21.06,21.07,21.02,21.06,1107700.0,13.0755,13.0817,13.0506,13.0755,1107700.0
2008-09-08 15:40:00,21.06,21.1,21.01,21.04,1028200.0,13.0755,13.1003,13.0444,13.0631,1028200.0
2008-09-08 15:45:00,21.04,21.06,21.01,21.03,949700.0,13.0631,13.0755,13.0444,13.0569,949700.0
2008-09-08 15:50:00,21.03,21.03,20.92,20.94,1427600.0,13.0569,13.0569,12.9886,13.001,1427600.0
2008-09-08 15:55:00,20.94,21.01,20.9,20.97,2810000.0,13.001,13.0444,12.9761,13.0196,2810000.0
2008-09-09 09:30:00,20.81,20.9,20.57,20.62,2703900.0,12.9203,12.9761,12.7713,12.8023,2703900.0
2008-09-09 09:35:00,20.63,20.7,20.55,20.62,1958100.0,12.8085,12.852,12.7588,12.8023,1958100.0
2008-09-09 09:40:00,20.62,20.75,20.58,20.7,1876700.0,12.8023,12.883,12.7775,12.852,1876700.0
2008-09-09 09:45:00,20.7,20.76,20.67,20.68,1374800.0,12.852,12.8892,12.8333,12.8395,1374800.0
2008-09-09 09:50:00,20.69,20.72,20.65,20.69,1298300.0,12.8458,12.8644,12.8209,12.8458,1298300.0
2008-09-09 09:55:00,20.69,20.71,20.65,20.7,1188500.0,12.8458,12.8582,12.8209,12.852,1188500.0
2008-09-09 10:00:00,20.69,20.71,20.63,20.65,1467500.0,12.8458,12.8582,12.8085,12.8209,1467500.0
2008-09-09 10:05:00,20.65,20.67,20.57,20.57,1667000.0,12.8209,12.8333,12.7713,12.7713,1667000.0
2008-09-09 10:10:00,20.57,20.58,20.49,20.57,1466000.0,12.7713,12.7775,12.7216,12.7713,1466000.0
2008-09-09 10:15:00,20.57,20.6,20.51,20.51,601200.0,12.7713,12.7899,12.734,12.734,601200.0
2008-09-09 10:20:00,20.51,20.63,20.51,20.59,882600.0,12.734,12.8085,12.734,12.7837,882600.0
2008-09-09 10:25:00,20.6,20.61,20.51,20.54,945500.0,12.7899,12.7961,12.734,12.7526,945500.0
2008-09-09 10:30:00,20.53,20.56,20.5,20.55,741200.0,12.7464,12.765,12.7278,12.7588,741200.0
2008-09-09 10:35:00,20.55,20.58,20.52,20.58,314000.0,12.7588,12.7775,12.7402,12.7775,314000.0
2008-09-09 10:40:00,20.58,20.66,20.58,20.66,596400.0,12.7775,12.8271,12.7775,12.8271,596400.0
2008-09-09 10:45:00,20.65,20.67,20.57,20.57,836800.0,12.8209,12.8333,12.7713,12.7713,836800.0
2008-09-09 10:50:00,20.57,20.62,20.55,20.59,568500.0,12.7713,12.8023,12.7588,12.7837,568500.0
2008-09-09 10:55:00,20.59,20.62,20.52,20.59,813800.0,12.7837,12.8023,12.7402,12.7837,813800.0
2008-09-09 11:00:00,20.58,20.65,20.56,20.64,586100.0,12.7775,12.8209,12.765,12.8147,586100.0
2008-09-09 11:05:00,20.64,20.64,20.58,20.6,379300.0,12.8147,12.8147,12.7775,12.7899,379300.0
2008-09-09 11:10:00,20.61,20.61,20.51,20.53,445300.0,12.7961,12.7961,12.734,12.7464,445300.0
2008-09-09 11:15:00,20.52,20.57,20.52,20.57,692000.0,12.7402,12.7713,12.7402,12.7713,692000.0
2008-09-09 11:20:00,20.57,20.6,20.57,20.58,214500.0,12.7713,12.7899,12.7713,12.7775,214500.0
2008-09-09 11:25:00,20.58,20.6,20.56,20.59,512000.0,12.7775,12.7899,12.765,12.7837,512000.0
2008-09-09 11:30:00,20.58,20.59,20.53,20.53,368300.0,12.7775,12.7837,12.7464,12.7464,368300.0
2008-09-09 11:35:00,20.53,20.56,20.51,20.53,619400.0,12.7464,12.765,12.734,12.7464,619400.0
2008-09-09 11:40:00,20.53,20.58,20.52,20.55,690200.0,12.7464,12.7775,12.7402,12.7588,690200.0
2008-09-09 11:45:00,20.56,20.59,20.52,20.54,615000.0,12.765,12.7837,12.7402,12.7526,615000.0
2008-09-09 11:50:00,20.55,20.58,20.53,20.57,397000.0,12.7588,12.7775,12.7464,12.7713,397000.0
2008-09-09 11:55:00,20.56,20.58,20.52,20.52,414600.0,12.765,12.7775,12.7402,12.7402,414600.0
2008-09-09 12:00:00,20.52,20.53,20.49,20.5,797800.0,12.7402,12.7464,12.7216,12.7278,797800.0
2008-09-09 12:05:00,20.51,20.52,20.49,20.5,594300.0,12.734,12.7402,12.7216,12.7278,594300.0
2008-09-09 12:10:00,20.5,20.51,20.48,20.48,663400.0,12.7278,12.734,12.7154,12.7154,663400.0
2008-09-09 12:15:00,20.48,20.49,20.45,20.47,301600.0,12.7154,12.7216,12.6967,12.7092,301600.0
2008-09-09 12:20:00,20.47,20.49,20.45,20.46,775100.0,12.7092,12.7216,12.6967,12.703,775100.0
2008-09-09 12:25:00,20.45,20.49,20.45,20.48,463200.0,12.6967,12.7216,12.6967,12.7154,463200.0
2008-09-09 12:30:00,20.47,20.52,20.46,20.49,672700.0,12.7092,12.7402,12.703,12.7216,672700.0
2008-09-09 12:35:00,20.49,20.55,20.49,20.51,396600.0,12.7216,12.7588,12.7216,12.734,396600.0
2008-09-09 12:40:00,20.51,20.52,20.47,20.51,393600.0,12.734,12.7402,12.7092,12.734,393600.0
2008-09-09 12:45:00,20.51,20.57,20.51,20.55,465100.0,12.734,12.7713,12.734,12.7588,465100.0
2008-09-09 12:50:00,20.56,20.56,20.52,20.53,555000.0,12.765,12.765,12.7402,12.7464,555000.0
2008-09-09 12:55:00,20.53,20.55,20.5,20.53,281600.0,12.7464,12.7588,12.7278,12.7464,281600.0
2008-09-09 13:00:00,20.53,20.54,20.49,20.52,2021900.0,12.7464,12.7526,12.7216,12.7402,2021900.0
2008-09-09 13:05:00,20.52,20.54,20.5,20.52,1119500.0,12.7402,12.7526,12.7278,12.7402,1119500.0
2008-09-09 13:10:00,20.52,20.52,20.45,20.49,651600.0,12.7402,12.7402,12.6967,12.7216,651600.0
2008-09-09 13:15:00,20.48,20.52,20.47,20.52,533000.0,12.7154,12.7402,12.7092,12.7402,533000.0
2008-09-09 13:20:00,20.51,20.53,20.48,20.49,656600.0,12.734,12.7464,12.7154,12.7216,656600.0
2008-09-09 13:25:00,20.48,20.49,20.43,20.43,696100.0,12.7154,12.7216,12.6843,12.6843,696100.0
2008-09-09 13:30:00,20.43,20.46,20.32,20.41,1493900.0,12.6843,12.703,12.616,12.6719,1493900.0
2008-09-09 13:35:00,20.41,20.47,20.39,20.45,707300.0,12.6719,12.7092,12.6595,12.6967,707300.0
2008-09-09 13:40:00,20.45,20.46,20.41,20.44,654600.0,12.6967,12.703,12.6719,12.6905,654600.0
2008-09-09 13:45:00,20.44,20.45,20.35,20.38,509600.0,12.6905,12.6967,12.6347,12.6533,509600.0
2008-09-09 13:50:00,20.37,20.44,20.37,20.43,485900.0,12.6471,12.6905,12.6471,12.6843,485900.0
2008-09-09 13:55:00,20.44,20.47,20.43,20.45,520500.0,12.6905,12.7092,12.6843,12.6967,520500.0
2008-09-09 14:00:00,20.45,20.46,20.4,20.45,558300.0,12.6967,12.703,12.6657,12.6967,558300.0
2008-09-09 14:05:00,20.44,20.44,20.39,20.4,435600.0,12.6905,12.6905,12.6595,12.6657,435600.0
2008-09-09 14:10:00,20.4,20.43,20.37,20.4,466200.0,12.6657,12.6843,12.6471,12.6657,466200.0
2008-09-09 14:15:00,20.41,20.42,20.34,20.35,493300.0,12.6719,12.6781,12.6285,12.6347,493300.0
2008-09-09 14:20:00,20.35,20.41,20.35,20.4,631200.0,12.6347,12.6719,12.6347,12.6657,631200.0
2008-09-09 14:25:00,20.41,20.48,20.4,20.45,774200.0,12.6719,12.7154,12.6657,12.6967,774200.0
2008-09-09 14:30:00,20.45,20.45,20.35,20.36,744900.0,12.6967,12.6967,12.6347,12.6409,744900.0
2008-09-09 14:35:00,20.35,20.41,20.35,20.41,541600.0,12.6347,12.6719,12.6347,12.6719,541600.0
2008-09-09 14:40:00,20.4,20.41,20.36,20.37,751500.0,12.6657,12.6719,12.6409,12.6471,751500.0
2008-09-09 14:45:00,20.37,20.37,20.3,20.32,1685800.0,12.6471,12.6471,12.6036,12.616,1685800.0
2008-09-09 14:50:00,20.32,20.33,20.25,20.25,1135700.0,12.616,12.6222,12.5726,12.5726,1135700.0
2008-09-09 14:55:00,20.25,20.29,20.22,20.25,1363700.0,12.5726,12.5974,12.5539,12.5726,1363700.0
2008-09-09 15:00:00,20.25,20.32,20.22,20.25,1067500.0,12.5726,12.616,12.5539,12.5726,1067500.0
2008-09-09 15:05:00,20.25,20.34,20.25,20.33,1218600.0,12.5726,12.6285,12.5726,12.6222,1218600.0
2008-09-09 15:10:00,20.34,20.37,20.3,20.32,985700.0,12.6285,12.6471,12.6036,12.616,985700.0
2008-09-09 15:15:00,20.32,20.34,20.26,20.27,1051900.0,12.616,12.6285,12.5788,12.585,1051900.0
2008-09-09 15:20:00,20.27,20.37,20.25,20.37,659400.0,12.585,12.6471,12.5726,12.6471,659400.0
2008-09-09 15:25:00,20.36,20.41,20.36,20.38,657700.0,12.6409,12.6719,12.6409,12.6533,657700.0
2008-09-09 15:30:00,20.39,20.44,20.38,20.4,694200.0,12.6595,12.6905,12.6533,12.6657,694200.0
2008-09-09 15:35:00,20.39,20.4,20.36,20.39,597300.0,12.6595,12.6657,12.6409,12.6595,597300.0
2008-09-09 15:40:00,20.38,20.39,20.3,20.34,1184100.0,12.6533,12.6595,12.6036,12.6285,1184100.0
2008-09-09 15:45:00,20.35,20.39,20.32,20.35,1429000.0,12.6347,12.6595,12.616,12.6347,1429000.0
2008-09-09 15:50:00,20.34,20.36,20.32,20.35,1204500.0,12.6285,12.6409,12.616,12.6347,1204500.0
2008-09-09 15:55:00,20.34,20.39,20.32,20.34,2379900.0,12.6285,12.6595,12.616,12.6285,2379900.0
2008-09-10 09:30:00,20.72,20.72,20.53,20.63,1880000.0,12.8644,12.8644,12.7464,12.8085,1880000.0
2008-09-10 09:35:00,20.63,20.65,20.47,20.49,1861500.0,12.8085,12.8209,12.7092,12.7216,1861500.0
2008-09-10 09:40:00,20.49,20.62,20.38,20.51,1829400.0,12.7216,12.8023,12.6533,12.734,1829400.0
2008-09-10 09:45:00,20.51,20.59,20.5,20.58,797100.0,12.734,12.7837,12.7278,12.7775,797100.0
2008-09-10 09:50:00,20.59,20.61,20.46,20.53,1940300.0,12.7837,12.7961,12.703,12.7464,1940300.0
2008-09-10 09:55:00,20.53,20.56,20.41,20.42,1780500.0,12.7464,12.765,12.6719,12.6781,1780500.0
2008-09-10 10:00:00,20.41,20.56,20.41,20.56,960200.0,12.6719,12.765,12.6719,12.765,960200.0
2008-09-10 10:05:00,20.56,20.59,20.5,20.56,1169200.0,12.765,12.7837,12.7278,12.765,1169200.0
2008-09-10 10:10:00,20.56,20.57,20.45,20.54,1359000.0,12.765,12.7713,12.6967,12.7526,1359000.0
2008-09-10 10:15:00,20.54,20.55,20.45,20.49,565400.0,12.7526,12.7588,12.6967,12.7216,565400.0
2008-09-10 10:20:00,20.5,20.51,20.46,20.49,667400.0,12.7278,12.734,12.703,12.7216,667400.0
2008-09-10 10:25:00,20.49,20.52,20.48,20.49,618400.0,12.7216,12.7402,12.7154,12.7216,618400.0
2008-09-10 10:30:00,20.5,20.54,20.48,20.49,863900.0,12.7278,12.7526,12.7154,12.7216,863900.0
2008-09-10 10:35:00,20.48,20.55,20.46,20.48,868300.0,12.7154,12.7588,12.703,12.7154,868300.0
2008-09-10 10:40:00,20.48,20.48,20.42,20.43,739000.0,12.7154,12.7154,12.6781,12.6843,739000.0
2008-09-10 10:45:00,20.43,20.45,20.31,20.31,1506400.0,12.6843,12.6967,12.6098,12.6098,1506400.0
2008-09-10 10:50:00,20.32,20.35,20.29,20.29,1089500.0,12.616,12.6347,12.5974,12.5974,1089500.0
2008-09-10 10:55:00,20.28,20.31,20.27,20.27,1157300.0,12.5912,12.6098,12.585,12.585,1157300.0
2008-09-10 11:00:00,20.27,20.31,20.26,20.27,1063500.0,12.585,12.6098,12.5788,12.585,1063500.0
2008-09-10 11:05:00,20.27,20.28,20.19,20.2,1969800.0,12.585,12.5912,12.5353,12.5415,1969800.0
2008-09-10 11:10:00,20.2,20.21,20.14,20.18,697600.0,12.5415,12.5477,12.5043,12.5291,697600.0
2008-09-10 11:15:00,20.18,20.25,20.17,20.25,624100.0,12.5291,12.5726,12.5229,12.5726,624100.0
2008-09-10 11:20:00,20.24,20.26,20.21,20.23,754900.0,12.5664,12.5788,12.5477,12.5602,754900.0
2008-09-10 11:25:00,20.23,20.28,20.22,20.27,776600.0,12.5602,12.5912,12.5539,12.585,776600.0
2008-09-10 11:30:00,20.27,20.37,20.24,20.36,1446100.0,12.585,12.6471,12.5664,12.6409,1446100.0
2008-09-10 11:35:00,20.36,20.38,20.33,20.35,866900.0,12.6409,12.6533,12.6222,12.6347,866900.0
2008-09-10 11:40:00,20.35,20.42,20.32,20.39,863300.0,12.6347,12.6781,12.616,12.6595,863300.0
2008-09-10 11:45:00,20.39,20.45,20.37,20.45,434800.0,12.6595,12.6967,12.6471,12.6967,434800.0
2008-09-10 11:50:00,20.45,20.47,20.37,20.37,688000.0,12.6967,12.7092,12.6471,12.6471,688000.0
2008-09-10 11:55:00,20.38,20.42,20.36,20.41,600900.0,12.6533,12.6781,12.6409,12.6719,600900.0
2008-09-10 12:00:00,20.41,20.46,20.4,20.45,217300.0,12.6719,12.703,12.6657,12.6967,217300.0
2008-09-10 12:05:00,20.44,20.5,20.44,20.47,389300.0,12.6905,12.7278,12.6905,12.7092,389300.0
2008-09-10 12:10:00,20.48,20.5,20.43,20.43,308200.0,12.7154,12.7278,12.6843,12.6843,308200.0
2008-09-10 12:15:00,20.43,20.45,20.42,20.43,421600.0,12.6843,12.6967,12.6781,12.6843,421600.0
2008-09-10 12:20:00,20.42,20.46,20.4,20.4,261700.0,12.6781,12.703,12.6657,12.6657,261700.0
2008-09-10 12:25:00,20.4,20.41,20.35,20.37,404800.0,12.6657,12.6719,12.6347,12.6471,404800.0
2008-09-10 12:30:00,20.37,20.44,20.37,20.44,176100.0,12.6471,12.6905,12.6471,12.6905,176100.0
2008-09-10 12:35:00,20.44,20.46,20.42,20.44,331000.0,12.6905,12.703,12.6781,12.6905,331000.0
2008-09-10 12:40:00,20.44,20.48,20.42,20.42,324100.0,12.6905,12.7154,12.6781,12.6781,324100.0
2008-09-10 12:45:00,20.42,20.43,20.36,20.37,401200.0,12.6781,12.6843,12.6409,12.6471,401200.0
2008-09-10 12:50:00,20.37,20.38,20.35,20.38,341000.0,12.6471,12.6533,12.6347,12.6533,341000.0
2008-09-10 12:55:00,20.38,20.39,20.34,20.36,329400.0,12.6533,12.6595,12.6285,12.6409,329400.0
2008-09-10 13:00:00,20.35,20.39,20.34,20.38,223400.0,12.6347,12.6595,12.6285,12.6533,223400.0
2008-09-10 13:05:00,20.37,20.38,20.31,20.31,269500.0,12.6471,12.6533,12.6098,12.6098,269500.0
2008-09-10 13:10:00,20.31,20.34,20.3,20.3,407500.0,12.6098,12.6285,12.6036,12.6036,407500.0
2008-09-10 13:15:00,20.31,20.34,20.29,20.3,433600.0,12.6098,12.6285,12.5974,12.6036,433600.0
2008-09-10 13:20:00,20.3,20.34,20.28,20.32,445000.0,12.6036,12.6285,12.5912,12.616,445000.0
2008-09-10 13:25:00,20.33,20.34,20.31,20.31,234700.0,12.6222,12.6285,12.6098,12.6098,234700.0
2008-09-10 13:30:00,20.32,20.32,20.3,20.3,389400.0,12.616,12.616,12.6036,12.6036,389400.0
2008-09-10 13:35:00,20.3,20.35,20.3,20.32,485100.0,12.6036,12.6347,12.6036,12.616,485100.0
2008-09-10 13:40:00,20.33,20.33,20.26,20.27,674700.0,12.6222,12.6222,12.5788,12.585,674700.0
2008-09-10 13:45:00,20.28,20.31,20.26,20.29,734200.0,12.5912,12.6098,12.5788,12.5974,734200.0
2008-09-10 13:50:00,20.3,20.35,20.27,20.29,649700.0,12.6036,12.6347,12.585,12.5974,649700.0
2008-09-10 13:55:00,20.3,20.3,20.22,20.25,368900.0,12.6036,12.6036,12.5539,12.5726,368900.0
2008-09-10 14:00:00,20.25,20.27,20.22,20.22,673600.0,12.5726,12.585,12.5539,12.5539,673600.0
2008-09-10 14:05:00,20.22,20.29,20.21,20.29,423600.0,12.5539,12.5974,12.5477,12.5974,423600.0
2008-09-10 14:10:00,20.28,20.29,20.25,20.28,496300.0,12.5912,12.5974,12.5726,12.5912,496300.0
2008-09-10 14:15:00,20.29,20.33,20.28,20.3,541600.0,12.5974,12.6222,12.5912,12.6036,541600.0
2008-09-10 14:20:00,20.3,20.34,20.29,20.31,589900.0,12.6036,12.6285,12.5974,12.6098,589900.0
2008-09-10 14:25:00,20.32,20.34,20.27,20.28,677100.0,12.616,12.6285,12.585,12.5912,677100.0
2008-09-10 14:30:00,20.29,20.34,20.26,20.32,748100.0,12.5974,12.6285,12.5788,12.616,748100.0
2008-09-10 14:35:00,20.32,20.33,20.28,20.31,388800.0,12.616,12.6222,12.5912,12.6098,388800.0
2008-09-10 14:40:00,20.32,20.33,20.27,20.28,634900.0,12.616,12.6222,12.585,12.5912,634900.0
2008-09-10 14:45:00,20.28,20.31,20.25,20.3,511700.0,12.5912,12.6098,12.5726,12.6036,511700.0
2008-09-10 14:50:00,20.3,20.3,20.23,20.24,396500.0,12.6036,12.6036,12.5602,12.5664,396500.0
2008-09-10 14:55:00,20.23,20.24,20.2,20.21,529000.0,12.5602,12.5664,12.5415,12.5477,529000.0
2008-09-10 15:00:00,20.22,20.26,20.21,20.25,504800.0,12.5539,12.5788,12.5477,12.5726,504800.0
2008-09-10 15:05:00,20.25,20.32,20.24,20.24,807000.0,12.5726,12.616,12.5664,12.5664,807000.0
2008-09-10 15:10:00,20.25,20.29,20.21,20.28,695100.0,12.5726,12.5974,12.5477,12.5912,695100.0
2008-09-10 15:15:00,20.28,20.35,20.28,20.3,1077500.0,12.5912,12.6347,12.5912,12.6036,1077500.0
2008-09-10 15:20:00,20.3,20.31,20.28,20.29,1514100.0,12.6036,12.6098,12.5912,12.5974,1514100.0
2008-09-10 15:25:00,20.29,20.3,20.25,20.27,487000.0,12.5974,12.6036,12.5726,12.585,487000.0
2008-09-10 15:30:00,20.27,20.29,20.23,20.25,744200.0,12.585,12.5974,12.5602,12.5726,744200.0
2008-09-10 15:35:00,20.25,20.25,20.15,20.16,896400.0,12.5726,12.5726,12.5105,12.5167,896400.0
2008-09-10 15:40:00,20.16,20.24,20.15,20.23,1045400.0,12.5167,12.5664,12.5105,12.5602,1045400.0
2008-09-10 15:45:00,20.2,20.24,20.2,20.22,846900.0,12.5415,12.5664,12.5415,12.5539,846900.0
2008-09-10 15:50:00,20.22,20.26,20.21,20.21,1051900.0,12.5539,12.5788,12.5477,12.5477,1051900.0
2008-09-10 15:55:00,20.21,20.22,20.15,20.16,1808000.0,12.5477,12.5539,12.5105,12.5167,1808000.0
2008-09-11 09:30:00,19.98,20.06,19.9,19.96,2061200.0,12.4049,12.4546,12.3553,12.3925,2061200.0
2008-09-11 09:35:00,19.96,20.01,19.87,19.91,1964300.0,12.3925,12.4236,12.3366,12.3615,1964300.0
2008-09-11 09:40:00,19.9,19.91,19.81,19.84,1636200.0,12.3553,12.3615,12.2994,12.318,1636200.0
2008-09-11 09:45:00,19.85,19.89,19.84,19.85,1096900.0,12.3242,12.3491,12.318,12.3242,1096900.0
2008-09-11 09:50:00,19.85,19.97,19.84,19.93,1367900.0,12.3242,12.3987,12.318,12.3739,1367900.0
2008-09-11 09:55:00,19.92,19.94,19.82,19.86,1663100.0,12.3677,12.3801,12.3056,12.3304,1663100.0
2008-09-11 10:00:00,19.85,19.97,19.85,19.94,3117600.0,12.3242,12.3987,12.3242,12.3801,3117600.0
2008-09-11 10:05:00,19.94,19.96,19.85,19.96,1211800.0,12.3801,12.3925,12.3242,12.3925,1211800.0
2008-09-11 10:10:00,19.96,19.96,19.88,19.9,1090000.0,12.3925,12.3925,12.3429,12.3553,1090000.0
2008-09-11 10:15:00,19.91,19.93,19.85,19.9,717100.0,12.3615,12.3739,12.3242,12.3553,717100.0
2008-09-11 10:20:00,19.9,19.95,19.87,19.9,2040700.0,12.3553,12.3863,12.3366,12.3553,2040700.0
2008-09-11 10:25:00,19.89,19.91,19.84,19.85,1067600.0,12.3491,12.3615,12.318,12.3242,1067600.0
2008-09-11 10:30:00,19.85,19.9,19.84,19.9,1289500.0,12.3242,12.3553,12.318,12.3553,1289500.0
2008-09-11 10:35:00,19.9,19.9,19.89,19.9,439200.0,12.3553,12.3553,12.3491,12.3553,439200.0
2008-09-11 10:40:00,19.9,19.94,19.89,19.9,2403900.0,12.3553,12.3801,12.3491,12.3553,2403900.0
2008-09-11 10:45:00,19.89,19.92,19.88,19.92,3851400.0,12.3491,12.3677,12.3429,12.3677,3851400.0
2008-09-11 10:50:00,19.91,19.95,19.91,19.94,2026900.0,12.3615,12.3863,12.3615,12.3801,2026900.0
2008-09-11 10:55:00,19.95,19.95,19.88,19.94,1310400.0,12.3863,12.3863,12.3429,12.3801,1310400.0
2008-09-11 11:00:00,19.94,19.95,19.9,19.92,1639900.0,12.3801,12.3863,12.3553,12.3677,1639900.0
2008-09-11 11:05:00,19.92,19.98,19.91,19.91,1531200.0,12.3677,12.4049,12.3615,12.3615,1531200.0
2008-09-11 11:10:00,19.91,19.92,19.86,19.87,752000.0,12.3615,12.3677,12.3304,12.3366,752000.0
2008-09-11 11:15:00,19.87,19.88,19.82,19.84,675700.0,12.3366,12.3429,12.3056,12.318,675700.0
2008-09-11 11:20:00,19.84,19.88,19.83,19.85,572900.0,12.318,12.3429,12.3118,12.3242,572900.0
2008-09-11 11:25:00,19.84,19.9,19.83,19.9,386700.0,12.318,12.3553,12.3118,12.3553,386700.0
2008-09-11 11:30:00,19.9,19.97,19.89,19.95,1174300.0,12.3553,12.3987,12.3491,12.3863,1174300.0
2008-09-11 11:35:00,19.95,19.97,19.91,19.91,907100.0,12.3863,12.3987,12.3615,12.3615,907100.0
2008-09-11 11:40:00,19.91,19.98,19.9,19.95,1076400.0,12.3615,12.4049,12.3553,12.3863,1076400.0
2008-09-11 11:45:00,19.95,19.96,19.9,19.92,1232300.0,12.3863,12.3925,12.3553,12.3677,1232300.0
2008-09-11 11:50:00,19.92,19.96,19.92,19.94,1145900.0,12.3677,12.3925,12.3677,12.3801,1145900.0
2008-09-11 11:55:00,19.95,19.97,19.9,19.97,877600.0,12.3863,12.3987,12.3553,12.3987,877600.0
2008-09-11 12:00:00,19.97,20.05,19.96,20.0,1977100.0,12.3987,12.4484,12.3925,12.4174,1977100.0
2008-09-11 12:05:00,20.01,20.01,19.94,19.94,494900.0,12.4236,12.4236,12.3801,12.3801,494900.0
2008-09-11 12:10:00,19.94,19.98,19.94,19.97,721900.0,12.3801,12.4049,12.3801,12.3987,721900.0
2008-09-11 12:15:00,19.97,20.0,19.93,19.93,1191400.0,12.3987,12.4174,12.3739,12.3739,1191400.0
2008-09-11 12:20:00,19.94,19.95,19.92,19.92,324500.0,12.3801,12.3863,12.3677,12.3677,324500.0
2008-09-11 12:25:00,19.92,19.93,19.89,19.91,484500.0,12.3677,12.3739,12.3491,12.3615,484500.0
2008-09-11 12:30:00,19.91,19.92,19.86,19.9,697300.0,12.3615,12.3677,12.3304,12.3553,697300.0
2008-09-11 12:35:00,19.91,19.93,19.85,19.88,650600.0,12.3615,12.3739,12.3242,12.3429,650600.0
2008-09-11 12:40:00,19.88,19.9,19.85,19.87,716700.0,12.3429,12.3553,12.3242,12.3366,716700.0
2008-09-11 12:45:00,19.88,19.9,19.86,19.88,529100.0,12.3429,12.3553,12.3304,12.3429,529100.0
2008-09-11 12:50:00,19.89,19.93,19.86,19.89,843300.0,12.3491,12.3739,12.3304,12.3491,843300.0
2008-09-11 12:55:00,19.89,19.9,19.86,19.87,334300.0,12.3491,12.3553,12.3304,12.3366,334300.0
2008-09-11 13:00:00,19.87,19.9,19.86,19.89,395900.0,12.3366,12.3553,12.3304,12.3491,395900.0
2008-09-11 13:05:00,19.9,19.9,19.78,19.8,944300.0,12.3553,12.3553,12.2808,12.2932,944300.0
2008-09-11 13:10:00,19.8,19.82,19.77,19.78,389000.0,12.2932,12.3056,12.2746,12.2808,389000.0
2008-09-11 13:15:00,19.77,19.81,19.71,19.76,1281600.0,12.2746,12.2994,12.2373,12.2683,1281600.0
2008-09-11 13:20:00,19.75,19.77,19.69,19.7,703200.0,12.2621,12.2746,12.2249,12.2311,703200.0
2008-09-11 13:25:00,19.69,19.74,19.67,19.71,570900.0,12.2249,12.2559,12.2125,12.2373,570900.0
2008-09-11 13:30:00,19.71,19.79,19.7,19.77,603900.0,12.2373,12.287,12.2311,12.2746,603900.0
2008-09-11 13:35:00,19.77,19.8,19.76,19.76,392900.0,12.2746,12.2932,12.2683,12.2683,392900.0
2008-09-11 13:40:00,19.77,19.8,19.74,19.79,619600.0,12.2746,12.2932,12.2559,12.287,619600.0
2008-09-11 13:45:00,19.78,19.79,19.72,19.77,344100.0,12.2808,12.287,12.2435,12.2746,344100.0
2008-09-11 13:50:00,19.77,19.8,19.76,19.8,414400.0,12.2746,12.2932,12.2683,12.2932,414400.0
2008-09-11 13:55:00,19.8,19.82,19.78,19.8,524800.0,12.2932,12.3056,12.2808,12.2932,524800.0
2008-09-11 14:00:00,19.8,19.85,19.8,19.85,314400.0,12.2932,12.3242,12.2932,12.3242,314400.0
2008-09-11 14:05:00,19.85,19.88,19.83,19.87,761600.0,12.3242,12.3429,12.3118,12.3366,761600.0
2008-09-11 14:10:00,19.87,19.91,19.84,19.87,795900.0,12.3366,12.3615,12.318,12.3366,795900.0
2008-09-11 14:15:00,19.87,19.95,19.86,19.95,751600.0,12.3366,12.3863,12.3304,12.3863,751600.0
2008-09-11 14:20:00,19.95,19.96,19.9,19.95,1123200.0,12.3863,12.3925,12.3553,12.3863,1123200.0
2008-09-11 14:25:00,19.95,19.96,19.92,19.96,227100.0,12.3863,12.3925,12.3677,12.3925,227100.0
2008-09-11 14:30:00,19.95,19.99,19.92,19.95,803300.0,12.3863,12.4111,12.3677,12.3863,803300.0
2008-09-11 14:35:00,19.95,19.95,19.91,19.94,338700.0,12.3863,12.3863,12.3615,12.3801,338700.0
2008-09-11 14:40:00,19.95,20.0,19.92,19.99,379500.0,12.3863,12.4174,12.3677,12.4111,379500.0
2008-09-11 14:45:00,19.98,20.05,19.98,20.03,642400.0,12.4049,12.4484,12.4049,12.436,642400.0
2008-09-11 14:50:00,20.03,20.05,20.0,20.03,504700.0,12.436,12.4484,12.4174,12.436,504700.0
2008-09-11 14:55:00,20.03,20.04,19.95,19.97,440700.0,12.436,12.4422,12.3863,12.3987,440700.0
2008-09-11 15:00:00,19.98,20.02,19.98,20.0,577700.0,12.4049,12.4298,12.4049,12.4174,577700.0
2008-09-11 15:05:00,20.01,20.06,20.0,20.06,430000.0,12.4236,12.4546,12.4174,12.4546,430000.0
2008-09-11 15:10:00,20.05,20.09,20.02,20.02,687200.0,12.4484,12.4732,12.4298,12.4298,687200.0
2008-09-11 15:15:00,20.02,20.06,19.97,19.97,1305600.0,12.4298,12.4546,12.3987,12.3987,1305600.0
2008-09-11 15:20:00,19.97,20.0,19.92,19.94,1006400.0,12.3987,12.4174,12.3677,12.3801,1006400.0
2008-09-11 15:25:00,19.95,19.99,19.9,19.91,886700.0,12.3863,12.4111,12.3553,12.3615,886700.0
2008-09-11 15:30:00,19.91,19.96,19.9,19.94,1131500.0,12.3615,12.3925,12.3553,12.3801,1131500.0
2008-09-11 15:35:00,19.94,19.98,19.93,19.97,857100.0,12.3801,12.4049,12.3739,12.3987,857100.0
2008-09-11 15:40:00,19.98,20.04,19.96,20.03,1085000.0,12.4049,12.4422,12.3925,12.436,1085000.0
2008-09-11 15:45:00,20.03,20.05,20.0,20.01,1685500.0,12.436,12.4484,12.4174,12.4236,1685500.0
2008-09-11 15:50:00,20.01,20.1,19.99,20.1,1470100.0,12.4236,12.4794,12.4111,12.4794,1470100.0
2008-09-11 15:55:00,20.1,20.2,20.08,20.16,3074400.0,12.4794,12.5415,12.467,12.5167,3074400.0
2008-09-12 09:30:00,19.86,19.98,19.85,19.93,1069600.0,12.3304,12.4049,12.3242,12.3739,1069600.0
2008-09-12 09:35:00,19.92,19.95,19.79,19.8,1239900.0,12.3677,12.3863,12.287,12.2932,1239900.0
2008-09-12 09:40:00,19.8,19.84,19.79,19.84,1172300.0,12.2932,12.318,12.287,12.318,1172300.0
2008-09-12 09:45:00,19.84,19.86,19.73,19.75,1117600.0,12.318,12.3304,12.2497,12.2621,1117600.0
2008-09-12 09:50:00,19.75,19.75,19.68,19.72,1240400.0,12.2621,12.2621,12.2187,12.2435,1240400.0
2008-09-12 09:55:00,19.72,19.79,19.58,19.61,1840500.0,12.2435,12.287,12.1566,12.1752,1840500.0
2008-09-12 10:00:00,19.61,19.77,19.6,19.73,1612800.0,12.1752,12.2746,12.169,12.2497,1612800.0
2008-09-12 10:05:00,19.72,19.78,19.7,19.7,994500.0,12.2435,12.2808,12.2311,12.2311,994500.0
2008-09-12 10:10:00,19.7,19.71,19.62,19.66,699700.0,12.2311,12.2373,12.1814,12.2063,699700.0
2008-09-12 10:15:00,19.66,19.83,19.65,19.82,845700.0,12.2063,12.3118,12.2001,12.3056,845700.0
2008-09-12 10:20:00,19.81,19.89,19.77,19.85,1148200.0,12.2994,12.3491,12.2746,12.3242,1148200.0
2008-09-12 10:25:00,19.85,19.9,19.81,19.81,1053700.0,12.3242,12.3553,12.2994,12.2994,1053700.0
2008-09-12 10:30:00,19.82,19.85,19.81,19.84,660300.0,12.3056,12.3242,12.2994,12.318,660300.0
2008-09-12 10:35:00,19.83,19.84,19.76,19.84,586700.0,12.3118,12.318,12.2683,12.318,586700.0
2008-09-12 10:40:00,19.83,19.92,19.83,19.92,630200.0,12.3118,12.3677,12.3118,12.3677,630200.0
2008-09-12 10:45:00,19.91,19.92,19.83,19.83,568200.0,12.3615,12.3677,12.3118,12.3118,568200.0
2008-09-12 10:50:00,19.83,19.9,19.83,19.84,291900.0,12.3118,12.3553,12.3118,12.318,291900.0
2008-09-12 10:55:00,19.84,19.84,19.78,19.84,910800.0,12.318,12.318,12.2808,12.318,910800.0
2008-09-12 11:00:00,19.84,19.94,19.83,19.91,621100.0,12.318,12.3801,12.3118,12.3615,621100.0
2008-09-12 11:05:00,19.9,19.9,19.81,19.85,712800.0,12.3553,12.3553,12.2994,12.3242,712800.0
2008-09-12 11:10:00,19.85,19.95,19.85,19.95,409400.0,12.3242,12.3863,12.3242,12.3863,409400.0
2008-09-12 11:15:00,19.94,20.02,19.94,20.01,1736900.0,12.3801,12.4298,12.3801,12.4236,1736900.0
2008-09-12 11:20:00,20.02,20.13,20.01,20.11,1406600.0,12.4298,12.4981,12.4236,12.4857,1406600.0
2008-09-12 11:25:00,20.12,20.12,20.01,20.03,1010400.0,12.4919,12.4919,12.4236,12.436,1010400.0
2008-09-12 11:30:00,20.03,20.04,19.96,19.98,757100.0,12.436,12.4422,12.3925,12.4049,757100.0
2008-09-12 11:35:00,19.97,20.01,19.97,19.98,338200.0,12.3987,12.4236,12.3987,12.4049,338200.0
2008-09-12 11:40:00,19.98,19.99,19.94,19.96,637300.0,12.4049,12.4111,12.3801,12.3925,637300.0
2008-09-12 11:45:00,19.96,19.98,19.9,19.95,784500.0,12.3925,12.4049,12.3553,12.3863,784500.0
2008-09-12 11:50:00,19.94,20.0,19.93,19.95,727000.0,12.3801,12.4174,12.3739,12.3863,727000.0
2008-09-12 11:55:00,19.95,20.0,19.94,20.0,369000.0,12.3863,12.4174,12.3801,12.4174,369000.0
2008-09-12 12:00:00,20.01,20.05,20.0,20.04,616300.0,12.4236,12.4484,12.4174,12.4422,616300.0
2008-09-12 12:05:00,20.04,20.06,20.01,20.04,326600.0,12.4422,12.4546,12.4236,12.4422,326600.0
2008-09-12 12:10:00,20.04,20.07,20.03,20.03,331500.0,12.4422,12.4608,12.436,12.436,331500.0
2008-09-12 12:15:00,20.04,20.09,20.0,20.09,405200.0,12.4422,12.4732,12.4174,12.4732,405200.0
2008-09-12 12:20:00,20.1,20.1,20.05,20.05,154400.0,12.4794,12.4794,12.4484,12.4484,154400.0
2008-09-12 12:25:00,20.05,20.06,20.0,20.02,353300.0,12.4484,12.4546,12.4174,12.4298,353300.0
2008-09-12 12:30:00,20.02,20.03,19.98,19.99,603700.0,12.4298,12.436,12.4049,12.4111,603700.0
2008-09-12 12:35:00,19.99,20.03,19.98,20.01,368000.0,12.4111,12.436,12.4049,12.4236,368000.0
2008-09-12 12:40:00,20.01,20.03,20.0,20.0,244600.0,12.4236,12.436,12.4174,12.4174,244600.0
2008-09-12 12:45:00,20.0,20.01,19.88,19.91,1120700.0,12.4174,12.4236,12.3429,12.3615,1120700.0
2008-09-12 12:50:00,19.91,19.92,19.85,19.85,1173400.0,12.3615,12.3677,12.3242,12.3242,1173400.0
2008-09-12 12:55:00,19.85,19.89,19.83,19.89,718300.0,12.3242,12.3491,12.3118,12.3491,718300.0
2008-09-12 13:00:00,19.88,19.95,19.87,19.91,585800.0,12.3429,12.3863,12.3366,12.3615,585800.0
2008-09-12 13:05:00,19.91,19.91,19.86,19.88,365200.0,12.3615,12.3615,12.3304,12.3429,365200.0
2008-09-12 13:10:00,19.88,19.93,19.88,19.9,677700.0,12.3429,12.3739,12.3429,12.3553,677700.0
2008-09-12 13:15:00,19.9,19.96,19.89,19.96,853700.0,12.3553,12.3925,12.3491,12.3925,853700.0
2008-09-12 13:20:00,19.96,19.97,19.92,19.96,588500.0,12.3925,12.3987,12.3677,12.3925,588500.0
2008-09-12 13:25:00,19.96,20.05,19.96,20.03,693500.0,12.3925,12.4484,12.3925,12.436,693500.0
2008-09-12 13:30:00,20.03,20.07,20.01,20.07,582300.0,12.436,12.4608,12.4236,12.4608,582300.0
2008-09-12 13:35:00,20.06,20.11,20.01,20.02,799200.0,12.4546,12.4857,12.4236,12.4298,799200.0
2008-09-12 13:40:00,20.02,20.06,19.98,20.05,809700.0,12.4298,12.4546,12.4049,12.4484,809700.0
2008-09-12 13:45:00,20.06,20.12,20.04,20.09,832800.0,12.4546,12.4919,12.4422,12.4732,832800.0
2008-09-12 13:50:00,20.09,20.13,20.08,20.13,411200.0,12.4732,12.4981,12.467,12.4981,411200.0
2008-09-12 13:55:00,20.12,20.15,20.12,20.15,790500.0,12.4919,12.5105,12.4919,12.5105,790500.0
2008-09-12 14:00:00,20.15,20.15,20.07,20.08,1370400.0,12.5105,12.5105,12.4608,12.467,1370400.0
2008-09-12 14:05:00,20.09,20.1,20.08,20.08,234400.0,12.4732,12.4794,12.467,12.467,234400.0
2008-09-12 14:10:00,20.08,20.14,20.08,20.11,435300.0,12.467,12.5043,12.467,12.4857,435300.0
2008-09-12 14:15:00,20.11,20.12,20.07,20.09,322200.0,12.4857,12.4919,12.4608,12.4732,322200.0
2008-09-12 14:20:00,20.09,20.15,20.07,20.1,631500.0,12.4732,12.5105,12.4608,12.4794,631500.0
2008-09-12 14:25:00,20.1,20.11,20.02,20.03,492900.0,12.4794,12.4857,12.4298,12.436,492900.0
2008-09-12 14:30:00,20.03,20.05,19.98,20.03,767600.0,12.436,12.4484,12.4049,12.436,767600.0
2008-09-12 14:35:00,20.03,20.08,20.02,20.08,440800.0,12.436,12.467,12.4298,12.467,440800.0
2008-09-12 14:40:00,20.08,20.13,20.07,20.08,416100.0,12.467,12.4981,12.4608,12.467,416100.0
2008-09-12 14:45:00,20.08,20.12,20.07,20.12,348200.0,12.467,12.4919,12.4608,12.4919,348200.0
2008-09-12 14:50:00,20.12,20.14,20.08,20.1,556000.0,12.4919,12.5043,12.467,12.4794,556000.0
2008-09-12 14:55:00,20.1,20.21,20.09,20.19,953800.0,12.4794,12.5477,12.4732,12.5353,953800.0
2008-09-12 15:00:00,20.19,20.21,20.15,20.16,907400.0,12.5353,12.5477,12.5105,12.5167,907400.0
2008-09-12 15:05:00,20.16,20.18,20.13,20.14,731300.0,12.5167,12.5291,12.4981,12.5043,731300.0
2008-09-12 15:10:00,20.14,20.19,20.13,20.17,598800.0,12.5043,12.5353,12.4981,12.5229,598800.0
2008-09-12 15:15:00,20.17,20.21,20.1,20.1,493800.0,12.5229,12.5477,12.4794,12.4794,493800.0
2008-09-12 15:20:00,20.1,20.12,20.07,20.11,600700.0,12.4794,12.4919,12.4608,12.4857,600700.0
2008-09-12 15:25:00,20.11,20.11,20.04,20.1,848200.0,12.4857,12.4857,12.4422,12.4794,848200.0
2008-09-12 15:30:00,20.1,20.14,20.06,20.08,609900.0,12.4794,12.5043,12.4546,12.467,609900.0
2008-09-12 15:35:00,20.07,20.09,20.03,20.06,923300.0,12.4608,12.4732,12.436,12.4546,923300.0
2008-09-12 15:40:00,20.06,20.13,20.05,20.09,448400.0,12.4546,12.4981,12.4484,12.4732,448400.0
2008-09-12 15:45:00,20.1,20.11,20.07,20.1,935500.0,12.4794,12.4857,12.4608,12.4794,935500.0
2008-09-12 15:50:00,20.1,20.15,20.1,20.14,947700.0,12.4794,12.5105,12.4794,12.5043,947700.0
2008-09-12 15:55:00,20.13,20.17,20.13,20.13,1485000.0,12.4981,12.5229,12.4981,12.4981,1485000.0
2008-09-15 09:30:00,19.47,19.62,19.45,19.62,1772300.0,12.0883,12.1814,12.0759,12.1814,1772300.0
2008-09-15 09:35:00,19.62,19.79,19.61,19.75,1179700.0,12.1814,12.287,12.1752,12.2621,1179700.0
2008-09-15 09:40:00,19.74,20.11,19.74,19.95,1217000.0,12.2559,12.4857,12.2559,12.3863,1217000.0
2008-09-15 09:45:00,19.95,20.09,19.92,19.95,1192900.0,12.3863,12.4732,12.3677,12.3863,1192900.0
2008-09-15 09:50:00,19.95,19.96,19.78,19.84,1059300.0,12.3863,12.3925,12.2808,12.318,1059300.0
2008-09-15 09:55:00,19.84,19.91,19.76,19.89,885200.0,12.318,12.3615,12.2683,12.3491,885200.0
2008-09-15 10:00:00,19.88,20.03,19.84,19.97,816200.0,12.3429,12.436,12.318,12.3987,816200.0
2008-09-15 10:05:00,19.97,20.0,19.91,19.96,805300.0,12.3987,12.4174,12.3615,12.3925,805300.0
2008-09-15 10:10:00,19.96,19.99,19.86,19.87,1192400.0,12.3925,12.4111,12.3304,12.3366,1192400.0
2008-09-15 10:15:00,19.87,19.96,19.86,19.94,631500.0,12.3366,12.3925,12.3304,12.3801,631500.0
2008-09-15 10:20:00,19.93,19.96,19.88,19.92,508400.0,12.3739,12.3925,12.3429,12.3677,508400.0
2008-09-15 10:25:00,19.93,19.99,19.93,19.99,557800.0,12.3739,12.4111,12.3739,12.4111,557800.0
2008-09-15 10:30:00,19.99,20.07,19.94,20.06,699100.0,12.4111,12.4608,12.3801,12.4546,699100.0
2008-09-15 10:35:00,20.07,20.09,19.95,20.01,884600.0,12.4608,12.4732,12.3863,12.4236,884600.0
2008-09-15 10:40:00,20.01,20.05,19.99,20.04,745500.0,12.4236,12.4484,12.4111,12.4422,745500.0
2008-09-15 10:45:00,20.05,20.06,19.99,20.04,589300.0,12.4484,12.4546,12.4111,12.4422,589300.0
2008-09-15 10:50:00,20.04,20.18,20.01,20.14,708700.0,12.4422,12.5291,12.4236,12.5043,708700.0
2008-09-15 10:55:00,20.13,20.14,20.03,20.09,757900.0,12.4981,12.5043,12.436,12.4732,757900.0
2008-09-15 11:00:00,20.09,20.09,19.97,19.97,745800.0,12.4732,12.4732,12.3987,12.3987,745800.0
2008-09-15 11:05:00,19.97,20.0,19.93,19.98,541300.0,12.3987,12.4174,12.3739,12.4049,541300.0
2008-09-15 11:10:00,19.98,20.02,19.94,19.99,467900.0,12.4049,12.4298,12.3801,12.4111,467900.0
2008-09-15 11:15:00,20.0,20.07,19.98,20.05,331700.0,12.4174,12.4608,12.4049,12.4484,331700.0
2008-09-15 11:20:00,20.05,20.09,19.96,19.98,396000.0,12.4484,12.4732,12.3925,12.4049,396000.0
2008-09-15 11:25:00,19.98,19.98,19.9,19.92,797700.0,12.4049,12.4049,12.3553,12.3677,797700.0
2008-09-15 11:30:00,19.91,20.0,19.88,19.95,344300.0,12.3615,12.4174,12.3429,12.3863,344300.0
2008-09-15 11:35:00,19.96,20.0,19.94,19.97,375800.0,12.3925,12.4174,12.3801,12.3987,375800.0
2008-09-15 11:40:00,19.97,19.97,19.91,19.93,582500.0,12.3987,12.3987,12.3615,12.3739,582500.0
2008-09-15 11:45:00,19.92,19.96,19.89,19.94,825300.0,12.3677,12.3925,12.3491,12.3801,825300.0
2008-09-15 11:50:00,19.94,19.96,19.88,19.94,971300.0,12.3801,12.3925,12.3429,12.3801,971300.0
2008-09-15 11:55:00,19.93,19.98,19.89,19.93,752200.0,12.3739,12.4049,12.3491,12.3739,752200.0
2008-09-15 12:00:00,19.92,19.99,19.9,19.96,637900.0,12.3677,12.4111,12.3553,12.3925,637900.0
2008-09-15 12:05:00,19.96,19.99,19.92,19.94,421800.0,12.3925,12.4111,12.3677,12.3801,421800.0
2008-09-15 12:10:00,19.94,20.08,19.92,20.02,818100.0,12.3801,12.467,12.3677,12.4298,818100.0
2008-09-15 12:15:00,20.02,20.1,19.97,20.1,659600.0,12.4298,12.4794,12.3987,12.4794,659600.0
2008-09-15 12:20:00,20.1,20.11,19.97,20.01,675600.0,12.4794,12.4857,12.3987,12.4236,675600.0
2008-09-15 12:25:00,20.01,20.04,19.96,19.99,287300.0,12.4236,12.4422,12.3925,12.4111,287300.0
2008-09-15 12:30:00,19.99,20.02,19.95,19.96,262500.0,12.4111,12.4298,12.3863,12.3925,262500.0
2008-09-15 12:35:00,19.95,19.96,19.9,19.91,317000.0,12.3863,12.3925,12.3553,12.3615,317000.0
2008-09-15 12:40:00,19.9,19.92,19.87,19.9,302100.0,12.3553,12.3677,12.3366,12.3553,302100.0
2008-09-15 12:45:00,19.9,19.98,19.89,19.93,819000.0,12.3553,12.4049,12.3491,12.3739,819000.0
2008-09-15 12:50:00,19.92,19.99,19.89,19.97,512600.0,12.3677,12.4111,12.3491,12.3987,512600.0
2008-09-15 12:55:00,19.95,20.01,19.94,19.94,403800.0,12.3863,12.4236,12.3801,12.3801,403800.0
2008-09-15 13:00:00,19.96,20.0,19.94,19.98,370100.0,12.3925,12.4174,12.3801,12.4049,370100.0
2008-09-15 13:05:00,19.99,20.0,19.93,19.94,324500.0,12.4111,12.4174,12.3739,12.3801,324500.0
2008-09-15 13:10:00,19.95,19.99,19.93,19.94,245500.0,12.3863,12.4111,12.3739,12.3801,245500.0
2008-09-15 13:15:00,19.94,20.0,19.94,19.97,413400.0,12.3801,12.4174,12.3801,12.3987,413400.0
2008-09-15 13:20:00,19.97,19.97,19.9,19.9,731400.0,12.3987,12.3987,12.3553,12.3553,731400.0
2008-09-15 13:25:00,19.9,19.91,19.8,19.82,939400.0,12.3553,12.3615,12.2932,12.3056,939400.0
2008-09-15 13:30:00,19.81,19.84,19.75,19.76,1224300.0,12.2994,12.318,12.2621,12.2683,1224300.0
2008-09-15 13:35:00,19.76,19.8,19.74,19.76,1029800.0,12.2683,12.2932,12.2559,12.2683,1029800.0
2008-09-15 13:40:00,19.76,19.81,19.73,19.75,1474000.0,12.2683,12.2994,12.2497,12.2621,1474000.0
2008-09-15 13:45:00,19.75,19.8,19.72,19.72,1271300.0,12.2621,12.2932,12.2435,12.2435,1271300.0
2008-09-15 13:50:00,19.72,19.74,19.63,19.63,867600.0,12.2435,12.2559,12.1876,12.1876,867600.0
2008-09-15 13:55:00,19.64,19.71,19.63,19.7,829400.0,12.1938,12.2373,12.1876,12.2311,829400.0
2008-09-15 14:00:00,19.7,19.75,19.68,19.73,743200.0,12.2311,12.2621,12.2187,12.2497,743200.0
2008-09-15 14:05:00,19.72,19.74,19.71,19.71,461500.0,12.2435,12.2559,12.2373,12.2373,461500.0
2008-09-15 14:10:00,19.7,19.75,19.7,19.72,515500.0,12.2311,12.2621,12.2311,12.2435,515500.0
2008-09-15 14:15:00,19.73,19.86,19.73,19.79,957500.0,12.2497,12.3304,12.2497,12.287,957500.0
2008-09-15 14:20:00,19.79,19.84,19.75,19.83,737800.0,12.287,12.318,12.2621,12.3118,737800.0
2008-09-15 14:25:00,19.83,19.84,19.75,19.76,560900.0,12.3118,12.318,12.2621,12.2683,560900.0
2008-09-15 14:30:00,19.76,19.79,19.73,19.75,366400.0,12.2683,12.287,12.2497,12.2621,366400.0
2008-09-15 14:35:00,19.76,19.8,19.75,19.77,648100.0,12.2683,12.2932,12.2621,12.2746,648100.0
2008-09-15 14:40:00,19.78,19.78,19.7,19.71,1015100.0,12.2808,12.2808,12.2311,12.2373,1015100.0
2008-09-15 14:45:00,19.7,19.73,19.68,19.73,831000.0,12.2311,12.2497,12.2187,12.2497,831000.0
2008-09-15 14:50:00,19.73,19.73,19.64,19.66,1310100.0,12.2497,12.2497,12.1938,12.2063,1310100.0
2008-09-15 14:55:00,19.67,19.67,19.57,19.58,957800.0,12.2125,12.2125,12.1504,12.1566,957800.0
2008-09-15 15:00:00,19.58,19.62,19.52,19.59,1776700.0,12.1566,12.1814,12.1193,12.1628,1776700.0
2008-09-15 15:05:00,19.56,19.62,19.51,19.56,1370900.0,12.1442,12.1814,12.1131,12.1442,1370900.0
2008-09-15 15:10:00,19.57,19.62,19.53,19.6,693400.0,12.1504,12.1814,12.1255,12.169,693400.0
2008-09-15 15:15:00,19.6,19.61,19.58,19.59,1030400.0,12.169,12.1752,12.1566,12.1628,1030400.0
2008-09-15 15:20:00,19.58,19.65,19.58,19.63,767400.0,12.1566,12.2001,12.1566,12.1876,767400.0
2008-09-15 15:25:00,19.62,19.67,19.58,19.64,1153200.0,12.1814,12.2125,12.1566,12.1938,1153200.0
2008-09-15 15:30:00,19.64,19.81,19.64,19.74,1442500.0,12.1938,12.2994,12.1938,12.2559,1442500.0
2008-09-15 15:35:00,19.74,19.77,19.68,19.7,1017700.0,12.2559,12.2746,12.2187,12.2311,1017700.0
2008-09-15 15:40:00,19.7,19.74,19.65,19.67,1604400.0,12.2311,12.2559,12.2001,12.2125,1604400.0
2008-09-15 15:45:00,19.67,19.68,19.58,19.61,2256500.0,12.2125,12.2187,12.1566,12.1752,2256500.0
2008-09-15 15:50:00,19.61,19.61,19.41,19.51,3972800.0,12.1752,12.1752,12.051,12.1131,3972800.0
2008-09-15 15:55:00,19.51,19.6,19.33,19.33,3422600.0,12.1131,12.169,12.0014,12.0014,3422600.0
2008-09-16 09:30:00,18.75,19.0,18.55,18.96,4555900.0,11.6413,11.7965,11.5171,11.7717,4555900.0
2008-09-16 09:35:00,18.96,19.01,18.83,18.84,2487000.0,11.7717,11.8027,11.6909,11.6972,2487000.0
2008-09-16 09:40:00,18.84,18.94,18.76,18.89,2146500.0,11.6972,11.7592,11.6475,11.7282,2146500.0
2008-09-16 09:45:00,18.89,18.99,18.88,18.98,1746700.0,11.7282,11.7903,11.722,11.7841,1746700.0
2008-09-16 09:50:00,18.98,19.03,18.97,19.01,1499300.0,11.7841,11.8151,11.7779,11.8027,1499300.0
2008-09-16 09:55:00,19.0,19.03,18.93,18.93,1446400.0,11.7965,11.8151,11.753,11.753,1446400.0
2008-09-16 10:00:00,18.93,19.06,18.92,19.02,1884900.0,11.753,11.8337,11.7468,11.8089,1884900.0
2008-09-16 10:05:00,19.03,19.11,19.01,19.01,1746900.0,11.8151,11.8648,11.8027,11.8027,1746900.0
2008-09-16 10:10:00,19.01,19.07,18.94,19.02,854800.0,11.8027,11.84,11.7592,11.8089,854800.0
2008-09-16 10:15:00,19.02,19.04,18.91,18.93,1339900.0,11.8089,11.8213,11.7406,11.753,1339900.0
2008-09-16 10:20:00,18.93,19.12,18.92,19.09,1328600.0,11.753,11.871,11.7468,11.8524,1328600.0
2008-09-16 10:25:00,19.09,19.1,18.93,19.02,1527100.0,11.8524,11.8586,11.753,11.8089,1527100.0
2008-09-16 10:30:00,19.01,19.04,18.91,18.95,1478900.0,11.8027,11.8213,11.7406,11.7654,1478900.0
2008-09-16 10:35:00,18.96,19.04,18.94,19.0,1270700.0,11.7717,11.8213,11.7592,11.7965,1270700.0
2008-09-16 10:40:00,19.0,19.04,18.97,19.02,1166600.0,11.7965,11.8213,11.7779,11.8089,1166600.0
2008-09-16 10:45:00,19.01,19.02,18.95,19.01,493100.0,11.8027,11.8089,11.7654,11.8027,493100.0
2008-09-16 10:50:00,19.01,19.23,18.95,19.22,1788400.0,11.8027,11.9393,11.7654,11.9331,1788400.0
2008-09-16 10:55:00,19.22,19.31,19.19,19.25,1843000.0,11.9331,11.989,11.9145,11.9517,1843000.0
2008-09-16 11:00:00,19.25,19.5,19.23,19.39,1645700.0,11.9517,12.1069,11.9393,12.0386,1645700.0
2008-09-16 11:05:00,19.39,19.4,19.22,19.27,1131200.0,12.0386,12.0448,11.9331,11.9641,1131200.0
2008-09-16 11:10:00,19.28,19.41,19.22,19.33,1019200.0,11.9703,12.051,11.9331,12.0014,1019200.0
2008-09-16 11:15:00,19.33,19.37,19.25,19.35,921300.0,12.0014,12.0262,11.9517,12.0138,921300.0
2008-09-16 11:20:00,19.34,19.4,19.21,19.22,1101200.0,12.0076,12.0448,11.9269,11.9331,1101200.0
2008-09-16 11:25:00,19.23,19.3,19.19,19.19,778400.0,11.9393,11.9828,11.9145,11.9145,778400.0
2008-09-16 11:30:00,19.2,19.25,19.14,19.17,1528300.0,11.9207,11.9517,11.8834,11.902,1528300.0
2008-09-16 11:35:00,19.17,19.26,19.17,19.18,802300.0,11.902,11.9579,11.902,11.9082,802300.0
2008-09-16 11:40:00,19.19,19.24,19.15,19.21,505400.0,11.9145,11.9455,11.8896,11.9269,505400.0
2008-09-16 11:45:00,19.22,19.27,19.19,19.23,700100.0,11.9331,11.9641,11.9145,11.9393,700100.0
2008-09-16 11:50:00,19.23,19.27,19.2,19.25,421100.0,11.9393,11.9641,11.9207,11.9517,421100.0
2008-09-16 11:55:00,19.24,19.39,19.21,19.35,1160100.0,11.9455,12.0386,11.9269,12.0138,1160100.0
2008-09-16 12:00:00,19.35,19.4,19.29,19.32,1170000.0,12.0138,12.0448,11.9765,11.9952,1170000.0
2008-09-16 12:05:00,19.32,19.34,19.18,19.3,653300.0,11.9952,12.0076,11.9082,11.9828,653300.0
2008-09-16 12:10:00,19.31,19.34,19.25,19.29,277400.0,11.989,12.0076,11.9517,11.9765,277400.0
2008-09-16 12:15:00,19.3,19.36,19.24,19.3,934800.0,11.9828,12.02,11.9455,11.9828,934800.0
2008-09-16 12:20:00,19.3,19.4,19.26,19.39,830900.0,11.9828,12.0448,11.9579,12.0386,830900.0
2008-09-16 12:25:00,19.39,19.46,19.34,19.37,1345900.0,12.0386,12.0821,12.0076,12.0262,1345900.0
2008-09-16 12:30:00,19.36,19.39,19.29,19.39,740800.0,12.02,12.0386,11.9765,12.0386,740800.0
2008-09-16 12:35:00,19.38,19.4,19.34,19.37,761100.0,12.0324,12.0448,12.0076,12.0262,761100.0
2008-09-16 12:40:00,19.37,19.38,19.31,19.31,613400.0,12.0262,12.0324,11.989,11.989,613400.0
2008-09-16 12:45:00,19.32,19.35,19.3,19.31,427600.0,11.9952,12.0138,11.9828,11.989,427600.0
2008-09-16 12:50:00,19.31,19.36,19.28,19.33,547600.0,11.989,12.02,11.9703,12.0014,547600.0
2008-09-16 12:55:00,19.33,19.41,19.31,19.41,578200.0,12.0014,12.051,11.989,12.051,578200.0
2008-09-16 13:00:00,19.41,19.45,19.37,19.42,1044700.0,12.051,12.0759,12.0262,12.0573,1044700.0
2008-09-16 13:05:00,19.43,19.48,19.4,19.47,738000.0,12.0635,12.0945,12.0448,12.0883,738000.0
2008-09-16 13:10:00,19.47,19.5,19.46,19.49,337500.0,12.0883,12.1069,12.0821,12.1007,337500.0
2008-09-16 13:15:00,19.48,19.49,19.39,19.43,462500.0,12.0945,12.1007,12.0386,12.0635,462500.0
2008-09-16 13:20:00,19.43,19.46,19.4,19.42,417900.0,12.0635,12.0821,12.0448,12.0573,417900.0
2008-09-16 13:25:00,19.42,19.43,19.37,19.41,280600.0,12.0573,12.0635,12.0262,12.051,280600.0
2008-09-16 13:30:00,19.42,19.47,19.4,19.47,457900.0,12.0573,12.0883,12.0448,12.0883,457900.0
2008-09-16 13:35:00,19.46,19.47,19.39,19.42,481700.0,12.0821,12.0883,12.0386,12.0573,481700.0
2008-09-16 13:40:00,19.41,19.43,19.35,19.35,383200.0,12.051,12.0635,12.0138,12.0138,383200.0
2008-09-16 13:45:00,19.35,19.36,19.29,19.3,556800.0,12.0138,12.02,11.9765,11.9828,556800.0
2008-09-16 13:50:00,19.3,19.38,19.29,19.37,607100.0,11.9828,12.0324,11.9765,12.0262,607100.0
2008-09-16 13:55:00,19.37,19.4,19.31,19.32,627000.0,12.0262,12.0448,11.989,11.9952,627000.0
2008-09-16 14:00:00,19.32,19.32,19.24,19.25,658100.0,11.9952,11.9952,11.9455,11.9517,658100.0
2008-09-16 14:05:00,19.25,19.35,19.22,19.35,569800.0,11.9517,12.0138,11.9331,12.0138,569800.0
2008-09-16 14:10:00,19.34,19.39,19.04,19.07,997300.0,12.0076,12.0386,11.8213,11.84,997300.0
2008-09-16 14:15:00,19.07,19.31,19.05,19.12,1817300.0,11.84,11.989,11.8275,11.871,1817300.0
2008-09-16 14:20:00,19.13,19.14,18.95,18.97,1846700.0,11.8772,11.8834,11.7654,11.7779,1846700.0
2008-09-16 14:25:00,18.96,19.15,18.9,19.11,1608100.0,11.7717,11.8896,11.7344,11.8648,1608100.0
2008-09-16 14:30:00,19.11,19.12,18.92,18.93,1589900.0,11.8648,11.871,11.7468,11.753,1589900.0
2008-09-16 14:35:00,18.94,19.5,18.9,19.47,1993100.0,11.7592,12.1069,11.7344,12.0883,1993100.0
2008-09-16 14:40:00,19.48,19.48,19.15,19.48,1708200.0,12.0945,12.0945,11.8896,12.0945,1708200.0
2008-09-16 14:45:00,19.47,19.53,19.4,19.5,1787000.0,12.0883,12.1255,12.0448,12.1069,1787000.0
2008-09-16 14:50:00,19.5,19.54,19.43,19.5,950200.0,12.1069,12.1318,12.0635,12.1069,950200.0
2008-09-16 14:55:00,19.49,19.75,19.49,19.56,2418200.0,12.1007,12.2621,12.1007,12.1442,2418200.0
2008-09-16 15:00:00,19.56,19.59,19.44,19.46,888300.0,12.1442,12.1628,12.0697,12.0821,888300.0
2008-09-16 15:05:00,19.46,19.5,19.42,19.49,958100.0,12.0821,12.1069,12.0573,12.1007,958100.0
2008-09-16 15:10:00,19.49,19.5,19.43,19.5,749500.0,12.1007,12.1069,12.0635,12.1069,749500.0
2008-09-16 15:15:00,19.5,19.85,19.5,19.77,1522500.0,12.1069,12.3242,12.1069,12.2746,1522500.0
2008-09-16 15:20:00,19.77,19.78,19.58,19.59,1141500.0,12.2746,12.2808,12.1566,12.1628,1141500.0
2008-09-16 15:25:00,19.58,19.6,19.47,19.5,1270700.0,12.1566,12.169,12.0883,12.1069,1270700.0
2008-09-16 15:30:00,19.5,19.53,19.49,19.51,1197500.0,12.1069,12.1255,12.1007,12.1131,1197500.0
2008-09-16 15:35:00,19.51,19.56,19.49,19.55,1109400.0,12.1131,12.1442,12.1007,12.138,1109400.0
2008-09-16 15:40:00,19.54,19.56,19.49,19.52,1179700.0,12.1318,12.1442,12.1007,12.1193,1179700.0
2008-09-16 15:45:00,19.52,19.62,19.49,19.6,1295300.0,12.1193,12.1814,12.1007,12.169,1295300.0
2008-09-16 15:50:00,19.59,19.6,19.38,19.42,2617600.0,12.1628,12.169,12.0324,12.0573,2617600.0
2008-09-16 15:55:00,19.42,19.52,19.41,19.5,2916900.0,12.0573,12.1193,12.051,12.1069,2916900.0
2008-09-17 09:30:00,19.26,19.28,18.96,19.0,1777800.0,11.9579,11.9703,11.7717,11.7965,1777800.0
2008-09-17 09:35:00,19.0,19.32,18.94,19.32,1630200.0,11.7965,11.9952,11.7592,11.9952,1630200.0
2008-09-17 09:40:00,19.32,19.39,19.16,19.2,1184900.0,11.9952,12.0386,11.8958,11.9207,1184900.0
2008-09-17 09:45:00,19.19,19.21,19.11,19.2,1190600.0,11.9145,11.9269,11.8648,11.9207,1190600.0
2008-09-17 09:50:00,19.2,19.47,19.19,19.46,1336000.0,11.9207,12.0883,11.9145,12.0821,1336000.0
2008-09-17 09:55:00,19.46,19.5,19.15,19.16,1658800.0,12.0821,12.1069,11.8896,11.8958,1658800.0
2008-09-17 10:00:00,19.16,19.26,19.13,19.15,1574900.0,11.8958,11.9579,11.8772,11.8896,1574900.0
2008-09-17 10:05:00,19.14,19.27,19.14,19.26,945300.0,11.8834,11.9641,11.8834,11.9579,945300.0
2008-09-17 10:10:00,19.26,19.31,19.15,19.2,617600.0,11.9579,11.989,11.8896,11.9207,617600.0
2008-09-17 10:15:00,19.2,19.3,19.2,19.28,751100.0,11.9207,11.9828,11.9207,11.9703,751100.0
2008-09-17 10:20:00,19.28,19.28,19.15,19.18,938600.0,11.9703,11.9703,11.8896,11.9082,938600.0
2008-09-17 10:25:00,19.18,19.25,19.15,19.16,979000.0,11.9082,11.9517,11.8896,11.8958,979000.0
2008-09-17 10:30:00,19.16,19.16,18.99,19.02,2090300.0,11.8958,11.8958,11.7903,11.8089,2090300.0
2008-09-17 10:35:00,19.02,19.03,18.91,18.93,1045900.0,11.8089,11.8151,11.7406,11.753,1045900.0
2008-09-17 10:40:00,18.92,19.05,18.9,19.04,737400.0,11.7468,11.8275,11.7344,11.8213,737400.0
2008-09-17 10:45:00,19.05,19.06,18.98,19.02,854800.0,11.8275,11.8337,11.7841,11.8089,854800.0
2008-09-17 10:50:00,19.02,19.1,18.98,19.1,672900.0,11.8089,11.8586,11.7841,11.8586,672900.0
2008-09-17 10:55:00,19.1,19.19,19.09,19.13,1022700.0,11.8586,11.9145,11.8524,11.8772,1022700.0
2008-09-17 11:00:00,19.13,19.17,18.98,18.99,627000.0,11.8772,11.902,11.7841,11.7903,627000.0
2008-09-17 11:05:00,18.99,19.06,18.96,18.99,776900.0,11.7903,11.8337,11.7717,11.7903,776900.0
2008-09-17 11:10:00,18.99,19.02,18.95,18.96,475600.0,11.7903,11.8089,11.7654,11.7717,475600.0
2008-09-17 11:15:00,18.96,19.05,18.96,19.03,562800.0,11.7717,11.8275,11.7717,11.8151,562800.0
2008-09-17 11:20:00,19.03,19.09,19.02,19.07,672800.0,11.8151,11.8524,11.8089,11.84,672800.0
2008-09-17 11:25:00,19.07,19.07,18.9,18.93,974600.0,11.84,11.84,11.7344,11.753,974600.0
2008-09-17 11:30:00,18.92,19.01,18.9,18.96,1079200.0,11.7468,11.8027,11.7344,11.7717,1079200.0
2008-09-17 11:35:00,18.97,19.01,18.95,18.97,2068300.0,11.7779,11.8027,11.7654,11.7779,2068300.0
2008-09-17 11:40:00,18.98,18.99,18.93,18.94,1068400.0,11.7841,11.7903,11.753,11.7592,1068400.0
2008-09-17 11:45:00,18.94,19.0,18.94,18.98,491500.0,11.7592,11.7965,11.7592,11.7841,491500.0
2008-09-17 11:50:00,18.98,18.99,18.9,18.94,804500.0,11.7841,11.7903,11.7344,11.7592,804500.0
2008-09-17 11:55:00,18.93,18.98,18.9,18.94,933000.0,11.753,11.7841,11.7344,11.7592,933000.0
2008-09-17 12:00:00,18.95,18.95,18.85,18.85,732300.0,11.7654,11.7654,11.7034,11.7034,732300.0
2008-09-17 12:05:00,18.86,18.91,18.8,18.9,1668900.0,11.7096,11.7406,11.6723,11.7344,1668900.0
2008-09-17 12:10:00,18.9,18.96,18.89,18.95,523200.0,11.7344,11.7717,11.7282,11.7654,523200.0
2008-09-17 12:15:00,18.94,19.0,18.94,18.95,1772100.0,11.7592,11.7965,11.7592,11.7654,1772100.0
2008-09-17 12:20:00,18.95,18.98,18.92,18.96,867700.0,11.7654,11.7841,11.7468,11.7717,867700.0
2008-09-17 12:25:00,18.97,18.98,18.9,18.92,953500.0,11.7779,11.7841,11.7344,11.7468,953500.0
2008-09-17 12:30:00,18.91,18.98,18.91,18.97,1170400.0,11.7406,11.7841,11.7406,11.7779,1170400.0
2008-09-17 12:35:00,18.97,19.0,18.96,18.99,892500.0,11.7779,11.7965,11.7717,11.7903,892500.0
2008-09-17 12:40:00,18.98,19.08,18.96,19.05,713200.0,11.7841,11.8462,11.7717,11.8275,713200.0
2008-09-17 12:45:00,19.05,19.06,18.98,19.0,737100.0,11.8275,11.8337,11.7841,11.7965,737100.0
2008-09-17 12:50:00,18.99,19.01,18.95,19.01,589700.0,11.7903,11.8027,11.7654,11.8027,589700.0
2008-09-17 12:55:00,19.02,19.07,19.01,19.01,579900.0,11.8089,11.84,11.8027,11.8027,579900.0
2008-09-17 13:00:00,19.01,19.15,19.0,19.15,603800.0,11.8027,11.8896,11.7965,11.8896,603800.0
2008-09-17 13:05:00,19.14,19.14,19.05,19.08,487100.0,11.8834,11.8834,11.8275,11.8462,487100.0
2008-09-17 13:10:00,19.08,19.11,19.03,19.03,663100.0,11.8462,11.8648,11.8151,11.8151,663100.0
2008-09-17 13:15:00,19.02,19.04,18.97,18.97,870000.0,11.8089,11.8213,11.7779,11.7779,870000.0
2008-09-17 13:20:00,18.98,19.01,18.95,18.97,561800.0,11.7841,11.8027,11.7654,11.7779,561800.0
2008-09-17 13:25:00,18.97,18.98,18.89,18.91,1415600.0,11.7779,11.7841,11.7282,11.7406,1415600.0
2008-09-17 13:30:00,18.91,18.91,18.82,18.83,906000.0,11.7406,11.7406,11.6847,11.6909,906000.0
2008-09-17 13:35:00,18.82,18.83,18.75,18.8,1260100.0,11.6847,11.6909,11.6413,11.6723,1260100.0
2008-09-17 13:40:00,18.8,18.85,18.77,18.83,914700.0,11.6723,11.7034,11.6537,11.6909,914700.0
2008-09-17 13:45:00,18.83,18.85,18.8,18.82,625000.0,11.6909,11.7034,11.6723,11.6847,625000.0
2008-09-17 13:50:00,18.83,18.9,18.8,18.82,1312900.0,11.6909,11.7344,11.6723,11.6847,1312900.0
2008-09-17 13:55:00,18.81,18.9,18.81,18.85,906400.0,11.6785,11.7344,11.6785,11.7034,906400.0
2008-09-17 14:00:00,18.85,18.89,18.8,18.88,622700.0,11.7034,11.7282,11.6723,11.722,622700.0
2008-09-17 14:05:00,18.88,18.91,18.84,18.9,467400.0,11.722,11.7406,11.6972,11.7344,467400.0
2008-09-17 14:10:00,18.9,18.91,18.78,18.78,988300.0,11.7344,11.7406,11.6599,11.6599,988300.0
2008-09-17 14:15:00,18.78,18.83,18.74,18.83,1716800.0,11.6599,11.6909,11.6351,11.6909,1716800.0
2008-09-17 14:20:00,18.83,18.89,18.78,18.84,1124700.0,11.6909,11.7282,11.6599,11.6972,1124700.0
2008-09-17 14:25:00,18.84,18.98,18.83,18.98,1098200.0,11.6972,11.7841,11.6909,11.7841,1098200.0
2008-09-17 14:30:00,18.97,19.0,18.83,18.99,1219400.0,11.7779,11.7965,11.6909,11.7903,1219400.0
2008-09-17 14:35:00,18.99,19.0,18.92,18.95,732900.0,11.7903,11.7965,11.7468,11.7654,732900.0
2008-09-17 14:40:00,18.95,18.98,18.9,18.9,781100.0,11.7654,11.7841,11.7344,11.7344,781100.0
2008-09-17 14:45:00,18.9,19.0,18.89,18.91,1199000.0,11.7344,11.7965,11.7282,11.7406,1199000.0
2008-09-17 14:50:00,18.9,18.94,18.87,18.88,1064700.0,11.7344,11.7592,11.7158,11.722,1064700.0
2008-09-17 14:55:00,18.88,18.92,18.8,18.87,1017800.0,11.722,11.7468,11.6723,11.7158,1017800.0
2008-09-17 15:00:00,18.87,18.9,18.81,18.87,1657300.0,11.7158,11.7344,11.6785,11.7158,1657300.0
2008-09-17 15:05:00,18.87,19.0,18.86,18.98,1818400.0,11.7158,11.7965,11.7096,11.7841,1818400.0
2008-09-17 15:10:00,18.98,19.09,18.97,19.0,1602800.0,11.7841,11.8524,11.7779,11.7965,1602800.0
2008-09-17 15:15:00,18.99,19.1,18.92,18.98,1363300.0,11.7903,11.8586,11.7468,11.7841,1363300.0
2008-09-17 15:20:00,18.97,18.98,18.82,18.85,1866900.0,11.7779,11.7841,11.6847,11.7034,1866900.0
2008-09-17 15:25:00,18.85,18.95,18.84,18.92,1201300.0,11.7034,11.7654,11.6972,11.7468,1201300.0
2008-09-17 15:30:00,18.91,18.92,18.84,18.89,1340900.0,11.7406,11.7468,11.6972,11.7282,1340900.0
2008-09-17 15:35:00,18.88,18.89,18.81,18.88,1514500.0,11.722,11.7282,11.6785,11.722,1514500.0
2008-09-17 15:40:00,18.87,18.92,18.85,18.89,1603000.0,11.7158,11.7468,11.7034,11.7282,1603000.0
2008-09-17 15:45:00,18.89,18.92,18.78,18.8,1387600.0,11.7282,11.7468,11.6599,11.6723,1387600.0
2008-09-17 15:50:00,18.8,18.8,18.69,18.69,1887100.0,11.6723,11.6723,11.604,11.604,1887100.0
2008-09-17 15:55:00,18.7,18.71,18.55,18.58,3270100.0,11.6102,11.6164,11.5171,11.5357,3270100.0
2008-09-18 09:30:00,18.78,18.95,18.75,18.78,1559500.0,11.6599,11.7654,11.6413,11.6599,1559500.0
2008-09-18 09:35:00,18.77,18.85,18.76,18.81,1222800.0,11.6537,11.7034,11.6475,11.6785,1222800.0
2008-09-18 09:40:00,18.81,18.83,18.71,18.73,1290300.0,11.6785,11.6909,11.6164,11.6289,1290300.0
2008-09-18 09:45:00,18.73,18.76,18.64,18.64,901400.0,11.6289,11.6475,11.573,11.573,901400.0
2008-09-18 09:50:00,18.64,18.75,18.62,18.73,1235100.0,11.573,11.6413,11.5606,11.6289,1235100.0
2008-09-18 09:55:00,18.74,18.82,18.7,18.78,1909600.0,11.6351,11.6847,11.6102,11.6599,1909600.0
2008-09-18 10:00:00,18.78,18.89,18.73,18.74,2396600.0,11.6599,11.7282,11.6289,11.6351,2396600.0
2008-09-18 10:05:00,18.74,18.79,18.67,18.68,1693000.0,11.6351,11.6661,11.5916,11.5978,1693000.0
2008-09-18 10:10:00,18.69,18.71,18.65,18.67,806100.0,11.604,11.6164,11.5792,11.5916,806100.0
2008-09-18 10:15:00,18.67,18.71,18.64,18.65,1053000.0,11.5916,11.6164,11.573,11.5792,1053000.0
2008-09-18 10:20:00,18.65,18.67,18.62,18.63,875200.0,11.5792,11.5916,11.5606,11.5668,875200.0
2008-09-18 10:25:00,18.64,18.66,18.57,18.6,1829700.0,11.573,11.5854,11.5295,11.5481,1829700.0
2008-09-18 10:30:00,18.6,18.63,18.58,18.6,613600.0,11.5481,11.5668,11.5357,11.5481,613600.0
2008-09-18 10:35:00,18.6,18.64,18.58,18.58,895800.0,11.5481,11.573,11.5357,11.5357,895800.0
2008-09-18 10:40:00,18.59,18.61,18.48,18.48,1124600.0,11.5419,11.5544,11.4736,11.4736,1124600.0
2008-09-18 10:45:00,18.48,18.51,18.42,18.45,1076900.0,11.4736,11.4923,11.4364,11.455,1076900.0
2008-09-18 10:50:00,18.46,18.56,18.44,18.53,737100.0,11.4612,11.5233,11.4488,11.5047,737100.0
2008-09-18 10:55:00,18.54,18.54,18.31,18.35,1412700.0,11.5109,11.5109,11.3681,11.3929,1412700.0
2008-09-18 11:00:00,18.36,18.4,18.25,18.33,1539800.0,11.3991,11.424,11.3308,11.3805,1539800.0
2008-09-18 11:05:00,18.34,18.38,18.31,18.34,942400.0,11.3867,11.4116,11.3681,11.3867,942400.0
2008-09-18 11:10:00,18.34,18.35,18.27,18.28,580700.0,11.3867,11.3929,11.3433,11.3495,580700.0
2008-09-18 11:15:00,18.27,18.31,18.21,18.21,1001400.0,11.3433,11.3681,11.306,11.306,1001400.0
2008-09-18 11:20:00,18.22,18.25,18.17,18.18,1227200.0,11.3122,11.3308,11.2812,11.2874,1227200.0
2008-09-18 11:25:00,18.19,18.22,18.11,18.21,1003900.0,11.2936,11.3122,11.2439,11.306,1003900.0
2008-09-18 11:30:00,18.21,18.3,18.19,18.26,1097400.0,11.306,11.3619,11.2936,11.337,1097400.0
2008-09-18 11:35:00,18.27,18.28,18.22,18.23,751000.0,11.3433,11.3495,11.3122,11.3184,751000.0
2008-09-18 11:40:00,18.24,18.25,18.11,18.17,1246500.0,11.3246,11.3308,11.2439,11.2812,1246500.0
2008-09-18 11:45:00,18.17,18.2,18.11,18.17,1171600.0,11.2812,11.2998,11.2439,11.2812,1171600.0
2008-09-18 11:50:00,18.16,18.17,18.1,18.16,1250700.0,11.275,11.2812,11.2377,11.275,1250700.0
2008-09-18 11:55:00,18.16,18.33,18.14,18.29,1430100.0,11.275,11.3805,11.2625,11.3557,1430100.0
2008-09-18 12:00:00,18.3,18.3,18.17,18.21,1098600.0,11.3619,11.3619,11.2812,11.306,1098600.0
2008-09-18 12:05:00,18.22,18.26,18.15,18.18,1021100.0,11.3122,11.337,11.2688,11.2874,1021100.0
2008-09-18 12:10:00,18.17,18.2,18.08,18.08,1484800.0,11.2812,11.2998,11.2253,11.2253,1484800.0
2008-09-18 12:15:00,18.09,18.24,18.08,18.18,1162300.0,11.2315,11.3246,11.2253,11.2874,1162300.0
2008-09-18 12:20:00,18.18,18.2,18.11,18.14,1020400.0,11.2874,11.2998,11.2439,11.2625,1020400.0
2008-09-18 12:25:00,18.14,18.16,18.05,18.15,764300.0,11.2625,11.275,11.2067,11.2688,764300.0
2008-09-18 12:30:00,18.15,18.15,18.04,18.09,854100.0,11.2688,11.2688,11.2005,11.2315,854100.0
2008-09-18 12:35:00,18.08,18.12,18.04,18.11,942600.0,11.2253,11.2501,11.2005,11.2439,942600.0
2008-09-18 12:40:00,18.11,18.2,18.09,18.17,1462100.0,11.2439,11.2998,11.2315,11.2812,1462100.0
2008-09-18 12:45:00,18.17,18.19,18.05,18.11,1103900.0,11.2812,11.2936,11.2067,11.2439,1103900.0
2008-09-18 12:50:00,18.11,18.2,18.06,18.14,991200.0,11.2439,11.2998,11.2129,11.2625,991200.0
2008-09-18 12:55:00,18.15,18.18,17.98,17.98,1560300.0,11.2688,11.2874,11.1632,11.1632,1560300.0
2008-09-18 13:00:00,17.98,18.04,17.91,17.98,1109300.0,11.1632,11.2005,11.1197,11.1632,1109300.0
2008-09-18 13:05:00,17.99,18.21,17.99,18.2,1271400.0,11.1694,11.306,11.1694,11.2998,1271400.0
2008-09-18 13:10:00,18.2,18.25,18.15,18.2,935300.0,11.2998,11.3308,11.2688,11.2998,935300.0
2008-09-18 13:15:00,18.19,18.35,18.19,18.28,1190800.0,11.2936,11.3929,11.2936,11.3495,1190800.0
2008-09-18 13:20:00,18.29,18.34,18.21,18.24,1084100.0,11.3557,11.3867,11.306,11.3246,1084100.0
2008-09-18 13:25:00,18.23,18.26,18.15,18.24,549500.0,11.3184,11.337,11.2688,11.3246,549500.0
2008-09-18 13:30:00,18.25,18.43,18.24,18.4,1905100.0,11.3308,11.4426,11.3246,11.424,1905100.0
2008-09-18 13:35:00,18.4,18.44,18.32,18.36,1934200.0,11.424,11.4488,11.3743,11.3991,1934200.0
2008-09-18 13:40:00,18.36,18.37,18.13,18.15,1161300.0,11.3991,11.4053,11.2563,11.2688,1161300.0
2008-09-18 13:45:00,18.16,18.22,18.1,18.22,995200.0,11.275,11.3122,11.2377,11.3122,995200.0
2008-09-18 13:50:00,18.22,18.27,18.09,18.13,1909900.0,11.3122,11.3433,11.2315,11.2563,1909900.0
2008-09-18 13:55:00,18.14,18.3,18.09,18.25,1078300.0,11.2625,11.3619,11.2315,11.3308,1078300.0
2008-09-18 14:00:00,18.25,18.28,18.13,18.14,881500.0,11.3308,11.3495,11.2563,11.2625,881500.0
2008-09-18 14:05:00,18.14,18.21,18.07,18.21,1044800.0,11.2625,11.306,11.2191,11.306,1044800.0
2008-09-18 14:10:00,18.2,18.37,18.2,18.3,2837200.0,11.2998,11.4053,11.2998,11.3619,2837200.0
2008-09-18 14:15:00,18.29,18.34,18.16,18.27,1067500.0,11.3557,11.3867,11.275,11.3433,1067500.0
2008-09-18 14:20:00,18.26,18.3,18.22,18.3,1188300.0,11.337,11.3619,11.3122,11.3619,1188300.0
2008-09-18 14:25:00,18.3,18.34,18.24,18.25,840000.0,11.3619,11.3867,11.3246,11.3308,840000.0
2008-09-18 14:30:00,18.25,18.37,18.25,18.29,803900.0,11.3308,11.4053,11.3308,11.3557,803900.0
2008-09-18 14:35:00,18.3,18.32,18.06,18.13,1214100.0,11.3619,11.3743,11.2129,11.2563,1214100.0
2008-09-18 14:40:00,18.14,18.26,18.13,18.21,827100.0,11.2625,11.337,11.2563,11.306,827100.0
2008-09-18 14:45:00,18.21,18.39,18.19,18.37,784400.0,11.306,11.4178,11.2936,11.4053,784400.0
2008-09-18 14:50:00,18.37,18.38,18.28,18.28,783600.0,11.4053,11.4116,11.3495,11.3495,783600.0
2008-09-18 14:55:00,18.28,18.4,18.25,18.37,805300.0,11.3495,11.424,11.3308,11.4053,805300.0
2008-09-18 15:00:00,18.37,18.68,18.35,18.54,2727300.0,11.4053,11.5978,11.3929,11.5109,2727300.0
2008-09-18 15:05:00,18.54,18.59,18.47,18.52,1605600.0,11.5109,11.5419,11.4674,11.4985,1605600.0
2008-09-18 15:10:00,18.51,18.95,18.5,18.94,2680900.0,11.4923,11.7654,11.4861,11.7592,2680900.0
2008-09-18 15:15:00,18.89,18.96,18.7,18.92,2535500.0,11.7282,11.7717,11.6102,11.7468,2535500.0
2008-09-18 15:20:00,18.95,19.09,18.88,19.06,2272500.0,11.7654,11.8524,11.722,11.8337,2272500.0
2008-09-18 15:25:00,19.05,19.15,18.99,19.02,2719100.0,11.8275,11.8896,11.7903,11.8089,2719100.0
2008-09-18 15:30:00,19.04,19.5,19.02,19.48,5034300.0,11.8213,12.1069,11.8089,12.0945,5034300.0
2008-09-18 15:35:00,19.48,19.69,19.37,19.5,5155500.0,12.0945,12.2249,12.0262,12.1069,5155500.0
2008-09-18 15:40:00,19.6,19.67,19.46,19.5,3118700.0,12.169,12.2125,12.0821,12.1069,3118700.0
2008-09-18 15:45:00,19.5,19.6,19.44,19.6,3162700.0,12.1069,12.169,12.0697,12.169,3162700.0
2008-09-18 15:50:00,19.6,19.61,19.32,19.33,4262100.0,12.169,12.1752,11.9952,12.0014,4262100.0
2008-09-18 15:55:00,19.33,19.35,19.09,19.33,3964700.0,12.0014,12.0138,11.8524,12.0014,3964700.0
2008-09-19 09:30:00,20.19,20.22,18.36,19.91,16618000.0,12.5353,12.5539,11.3991,12.3615,16618000.0
2008-09-19 09:35:00,19.91,19.94,19.49,19.5,2161100.0,12.3615,12.3801,12.1007,12.1069,2161100.0
2008-09-19 09:40:00,19.5,19.72,19.5,19.55,1777500.0,12.1069,12.2435,12.1069,12.138,1777500.0
2008-09-19 09:45:00,19.53,19.92,19.53,19.84,1332700.0,12.1255,12.3677,12.1255,12.318,1332700.0
2008-09-19 09:50:00,19.83,19.86,19.51,19.61,1930600.0,12.3118,12.3304,12.1131,12.1752,1930600.0
2008-09-19 09:55:00,19.62,19.8,19.51,19.51,1434400.0,12.1814,12.2932,12.1131,12.1131,1434400.0
2008-09-19 10:00:00,19.51,19.53,19.18,19.23,1687500.0,12.1131,12.1255,11.9082,11.9393,1687500.0
2008-09-19 10:05:00,19.21,19.34,19.05,19.27,1883900.0,11.9269,12.0076,11.8275,11.9641,1883900.0
2008-09-19 10:10:00,19.27,19.48,19.27,19.45,1276400.0,11.9641,12.0945,11.9641,12.0759,1276400.0
2008-09-19 10:15:00,19.45,19.48,19.38,19.44,1517700.0,12.0759,12.0945,12.0324,12.0697,1517700.0
2008-09-19 10:20:00,19.45,19.45,19.29,19.32,974500.0,12.0759,12.0759,11.9765,11.9952,974500.0
2008-09-19 10:25:00,19.32,19.43,19.3,19.38,685000.0,11.9952,12.0635,11.9828,12.0324,685000.0
2008-09-19 10:30:00,19.38,19.42,19.23,19.28,704700.0,12.0324,12.0573,11.9393,11.9703,704700.0
2008-09-19 10:35:00,19.28,19.4,19.26,19.3,976800.0,11.9703,12.0448,11.9579,11.9828,976800.0
2008-09-19 10:40:00,19.3,19.34,19.22,19.24,832200.0,11.9828,12.0076,11.9331,11.9455,832200.0
2008-09-19 10:45:00,19.24,19.25,19.07,19.14,1298100.0,11.9455,11.9517,11.84,11.8834,1298100.0
2008-09-19 10:50:00,19.14,19.17,19.07,19.12,1078000.0,11.8834,11.902,11.84,11.871,1078000.0
2008-09-19 10:55:00,19.14,19.14,19.05,19.07,969800.0,11.8834,11.8834,11.8275,11.84,969800.0
2008-09-19 11:00:00,19.06,19.32,19.06,19.23,1484100.0,11.8337,11.9952,11.8337,11.9393,1484100.0
2008-09-19 11:05:00,19.25,19.32,19.09,19.24,1482100.0,11.9517,11.9952,11.8524,11.9455,1482100.0
2008-09-19 11:10:00,19.25,19.32,19.24,19.32,788600.0,11.9517,11.9952,11.9455,11.9952,788600.0
2008-09-19 11:15:00,19.32,19.41,19.28,19.38,1448900.0,11.9952,12.051,11.9703,12.0324,1448900.0
2008-09-19 11:20:00,19.38,19.39,19.23,19.23,1484000.0,12.0324,12.0386,11.9393,11.9393,1484000.0
2008-09-19 11:25:00,19.23,19.33,19.2,19.3,541200.0,11.9393,12.0014,11.9207,11.9828,541200.0
2008-09-19 11:30:00,19.3,19.31,19.23,19.27,711600.0,11.9828,11.989,11.9393,11.9641,711600.0
2008-09-19 11:35:00,19.28,19.3,19.26,19.29,373800.0,11.9703,11.9828,11.9579,11.9765,373800.0
2008-09-19 11:40:00,19.28,19.4,19.28,19.4,702000.0,11.9703,12.0448,11.9703,12.0448,702000.0
2008-09-19 11:45:00,19.4,19.51,19.38,19.51,947200.0,12.0448,12.1131,12.0324,12.1131,947200.0
2008-09-19 11:50:00,19.5,19.52,19.47,19.52,869600.0,12.1069,12.1193,12.0883,12.1193,869600.0
2008-09-19 11:55:00,19.52,19.6,19.5,19.57,1257000.0,12.1193,12.169,12.1069,12.1504,1257000.0
2008-09-19 12:00:00,19.58,19.61,19.5,19.52,813800.0,12.1566,12.1752,12.1069,12.1193,813800.0
2008-09-19 12:05:00,19.52,19.65,19.51,19.65,562300.0,12.1193,12.2001,12.1131,12.2001,562300.0
2008-09-19 12:10:00,19.65,19.66,19.59,19.6,674300.0,12.2001,12.2063,12.1628,12.169,674300.0
2008-09-19 12:15:00,19.6,19.67,19.5,19.52,721500.0,12.169,12.2125,12.1069,12.1193,721500.0
2008-09-19 12:20:00,19.52,19.56,19.5,19.51,433900.0,12.1193,12.1442,12.1069,12.1131,433900.0
2008-09-19 12:25:00,19.51,19.59,19.5,19.56,671300.0,12.1131,12.1628,12.1069,12.1442,671300.0
2008-09-19 12:30:00,19.56,19.67,19.56,19.65,487700.0,12.1442,12.2125,12.1442,12.2001,487700.0
2008-09-19 12:35:00,19.65,19.67,19.59,19.61,817100.0,12.2001,12.2125,12.1628,12.1752,817100.0
2008-09-19 12:40:00,19.62,19.67,19.59,19.66,860700.0,12.1814,12.2125,12.1628,12.2063,860700.0
2008-09-19 12:45:00,19.66,19.67,19.59,19.61,491600.0,12.2063,12.2125,12.1628,12.1752,491600.0
2008-09-19 12:50:00,19.6,19.61,19.5,19.51,358400.0,12.169,12.1752,12.1069,12.1131,358400.0
2008-09-19 12:55:00,19.5,19.53,19.5,19.51,259600.0,12.1069,12.1255,12.1069,12.1131,259600.0
2008-09-19 13:00:00,19.5,19.52,19.4,19.41,433800.0,12.1069,12.1193,12.0448,12.051,433800.0
2008-09-19 13:05:00,19.41,19.41,19.32,19.33,469000.0,12.051,12.051,11.9952,12.0014,469000.0
2008-09-19 13:10:00,19.33,19.39,19.32,19.38,387000.0,12.0014,12.0386,11.9952,12.0324,387000.0
2008-09-19 13:15:00,19.38,19.46,19.37,19.46,343100.0,12.0324,12.0821,12.0262,12.0821,343100.0
2008-09-19 13:20:00,19.46,19.47,19.4,19.44,382300.0,12.0821,12.0883,12.0448,12.0697,382300.0
2008-09-19 13:25:00,19.45,19.46,19.4,19.4,403000.0,12.0759,12.0821,12.0448,12.0448,403000.0
2008-09-19 13:30:00,19.39,19.4,19.32,19.32,327900.0,12.0386,12.0448,11.9952,11.9952,327900.0
2008-09-19 13:35:00,19.32,19.35,19.3,19.32,297000.0,11.9952,12.0138,11.9828,11.9952,297000.0
2008-09-19 13:40:00,19.32,19.32,19.22,19.22,618500.0,11.9952,11.9952,11.9331,11.9331,618500.0
2008-09-19 13:45:00,19.22,19.27,19.2,19.27,684600.0,11.9331,11.9641,11.9207,11.9641,684600.0
2008-09-19 13:50:00,19.26,19.29,19.17,19.18,835500.0,11.9579,11.9765,11.902,11.9082,835500.0
2008-09-19 13:55:00,19.18,19.18,19.13,19.13,483600.0,11.9082,11.9082,11.8772,11.8772,483600.0
2008-09-19 14:00:00,19.14,19.25,19.13,19.15,920100.0,11.8834,11.9517,11.8772,11.8896,920100.0
2008-09-19 14:05:00,19.15,19.19,19.13,19.16,626200.0,11.8896,11.9145,11.8772,11.8958,626200.0
2008-09-19 14:10:00,19.17,19.23,19.15,19.19,815900.0,11.902,11.9393,11.8896,11.9145,815900.0
2008-09-19 14:15:00,19.19,19.23,19.13,19.15,766200.0,11.9145,11.9393,11.8772,11.8896,766200.0
2008-09-19 14:20:00,19.14,19.15,19.11,19.13,578200.0,11.8834,11.8896,11.8648,11.8772,578200.0
2008-09-19 14:25:00,19.13,19.19,19.08,19.19,946700.0,11.8772,11.9145,11.8462,11.9145,946700.0
2008-09-19 14:30:00,19.19,19.23,19.12,19.12,613700.0,11.9145,11.9393,11.871,11.871,613700.0
2008-09-19 14:35:00,19.12,19.19,19.12,19.13,362900.0,11.871,11.9145,11.871,11.8772,362900.0
2008-09-19 14:40:00,19.14,19.25,19.13,19.21,660800.0,11.8834,11.9517,11.8772,11.9269,660800.0
2008-09-19 14:45:00,19.2,19.31,19.2,19.27,796900.0,11.9207,11.989,11.9207,11.9641,796900.0
2008-09-19 14:50:00,19.27,19.28,19.23,19.24,416600.0,11.9641,11.9703,11.9393,11.9455,416600.0
2008-09-19 14:55:00,19.23,19.26,19.2,19.26,678700.0,11.9393,11.9579,11.9207,11.9579,678700.0
2008-09-19 15:00:00,19.26,19.34,19.25,19.27,813100.0,11.9579,12.0076,11.9517,11.9641,813100.0
2008-09-19 15:05:00,19.27,19.31,19.12,19.17,1164900.0,11.9641,11.989,11.871,11.902,1164900.0
2008-09-19 15:10:00,19.17,19.18,19.06,19.07,1129200.0,11.902,11.9082,11.8337,11.84,1129200.0
2008-09-19 15:15:00,19.07,19.09,19.03,19.05,1554500.0,11.84,11.8524,11.8151,11.8275,1554500.0
2008-09-19 15:20:00,19.04,19.15,18.98,19.13,1424800.0,11.8213,11.8896,11.7841,11.8772,1424800.0
2008-09-19 15:25:00,19.12,19.16,19.09,19.1,918000.0,11.871,11.8958,11.8524,11.8586,918000.0
2008-09-19 15:30:00,19.1,19.12,19.0,19.1,1421600.0,11.8586,11.871,11.7965,11.8586,1421600.0
2008-09-19 15:35:00,19.08,19.15,19.03,19.12,1460300.0,11.8462,11.8896,11.8151,11.871,1460300.0
2008-09-19 15:40:00,19.13,19.28,19.12,19.28,1850600.0,11.8772,11.9703,11.871,11.9703,1850600.0
2008-09-19 15:45:00,19.27,19.34,19.24,19.28,1401100.0,11.9641,12.0076,11.9455,11.9703,1401100.0
2008-09-19 15:50:00,19.28,19.39,19.28,19.31,1719800.0,11.9703,12.0386,11.9703,11.989,1719800.0
2008-09-19 15:55:00,19.3,19.33,19.22,19.22,2503600.0,11.9828,12.0014,11.9331,11.9331,2503600.0
2008-09-22 09:30:00,19.14,19.51,19.14,19.49,1221100.0,11.8834,12.1131,11.8834,12.1007,1221100.0
2008-09-22 09:35:00,19.49,19.5,19.34,19.34,931800.0,12.1007,12.1069,12.0076,12.0076,931800.0
2008-09-22 09:40:00,19.34,19.35,19.22,19.28,737800.0,12.0076,12.0138,11.9331,11.9703,737800.0
2008-09-22 09:45:00,19.27,19.38,19.26,19.27,822400.0,11.9641,12.0324,11.9579,11.9641,822400.0
2008-09-22 09:50:00,19.27,19.28,19.16,19.2,795900.0,11.9641,11.9703,11.8958,11.9207,795900.0
2008-09-22 09:55:00,19.2,19.24,19.17,19.23,370400.0,11.9207,11.9455,11.902,11.9393,370400.0
2008-09-22 10:00:00,19.23,19.3,19.2,19.27,533300.0,11.9393,11.9828,11.9207,11.9641,533300.0
2008-09-22 10:05:00,19.27,19.3,19.21,19.26,573000.0,11.9641,11.9828,11.9269,11.9579,573000.0
2008-09-22 10:10:00,19.27,19.29,19.2,19.24,437400.0,11.9641,11.9765,11.9207,11.9455,437400.0
2008-09-22 10:15:00,19.24,19.33,19.24,19.25,615700.0,11.9455,12.0014,11.9455,11.9517,615700.0
2008-09-22 10:20:00,19.25,19.28,19.19,19.25,602800.0,11.9517,11.9703,11.9145,11.9517,602800.0
2008-09-22 10:25:00,19.25,19.37,19.24,19.36,536600.0,11.9517,12.0262,11.9455,12.02,536600.0
2008-09-22 10:30:00,19.36,19.45,19.35,19.43,808100.0,12.02,12.0759,12.0138,12.0635,808100.0
2008-09-22 10:35:00,19.43,19.43,19.28,19.28,599900.0,12.0635,12.0635,11.9703,11.9703,599900.0
2008-09-22 10:40:00,19.29,19.33,19.23,19.25,691400.0,11.9765,12.0014,11.9393,11.9517,691400.0
2008-09-22 10:45:00,19.25,19.3,19.22,19.22,422600.0,11.9517,11.9828,11.9331,11.9331,422600.0
2008-09-22 10:50:00,19.22,19.25,19.16,19.16,829200.0,11.9331,11.9517,11.8958,11.8958,829200.0
2008-09-22 10:55:00,19.17,19.23,19.15,19.22,450200.0,11.902,11.9393,11.8896,11.9331,450200.0
2008-09-22 11:00:00,19.21,19.23,19.15,19.15,655600.0,11.9269,11.9393,11.8896,11.8896,655600.0
2008-09-22 11:05:00,19.15,19.15,19.07,19.07,764300.0,11.8896,11.8896,11.84,11.84,764300.0
2008-09-22 11:10:00,19.08,19.11,19.05,19.07,386200.0,11.8462,11.8648,11.8275,11.84,386200.0
2008-09-22 11:15:00,19.06,19.1,19.05,19.1,231300.0,11.8337,11.8586,11.8275,11.8586,231300.0
2008-09-22 11:20:00,19.1,19.1,19.06,19.07,489800.0,11.8586,11.8586,11.8337,11.84,489800.0
2008-09-22 11:25:00,19.06,19.1,19.05,19.06,586400.0,11.8337,11.8586,11.8275,11.8337,586400.0
2008-09-22 11:30:00,19.06,19.09,19.02,19.02,597300.0,11.8337,11.8524,11.8089,11.8089,597300.0
2008-09-22 11:35:00,19.02,19.08,19.01,19.08,285500.0,11.8089,11.8462,11.8027,11.8462,285500.0
2008-09-22 11:40:00,19.08,19.08,19.0,19.0,326500.0,11.8462,11.8462,11.7965,11.7965,326500.0
2008-09-22 11:45:00,19.0,19.01,18.96,18.97,538800.0,11.7965,11.8027,11.7717,11.7779,538800.0
2008-09-22 11:50:00,18.98,19.06,18.97,19.03,449500.0,11.7841,11.8337,11.7779,11.8151,449500.0
2008-09-22 11:55:00,19.04,19.04,18.99,19.01,392300.0,11.8213,11.8213,11.7903,11.8027,392300.0
2008-09-22 12:00:00,19.01,19.06,19.0,19.01,374500.0,11.8027,11.8337,11.7965,11.8027,374500.0
2008-09-22 12:05:00,19.02,19.06,19.01,19.04,209900.0,11.8089,11.8337,11.8027,11.8213,209900.0
2008-09-22 12:10:00,19.04,19.06,18.98,18.98,382300.0,11.8213,11.8337,11.7841,11.7841,382300.0
2008-09-22 12:15:00,18.99,19.02,18.98,19.0,348700.0,11.7903,11.8089,11.7841,11.7965,348700.0
2008-09-22 12:20:00,19.0,19.01,18.99,18.99,276000.0,11.7965,11.8027,11.7903,11.7903,276000.0
2008-09-22 12:25:00,18.99,19.0,18.96,18.97,680800.0,11.7903,11.7965,11.7717,11.7779,680800.0
2008-09-22 12:30:00,18.96,19.04,18.96,19.04,609500.0,11.7717,11.8213,11.7717,11.8213,609500.0
2008-09-22 12:35:00,19.04,19.1,19.04,19.08,284800.0,11.8213,11.8586,11.8213,11.8462,284800.0
2008-09-22 12:40:00,19.08,19.11,19.08,19.11,144600.0,11.8462,11.8648,11.8462,11.8648,144600.0
2008-09-22 12:45:00,19.1,19.11,19.09,19.09,228100.0,11.8586,11.8648,11.8524,11.8524,228100.0
2008-09-22 12:50:00,19.1,19.12,19.09,19.12,220300.0,11.8586,11.871,11.8524,11.871,220300.0
2008-09-22 12:55:00,19.11,19.12,19.09,19.1,180000.0,11.8648,11.871,11.8524,11.8586,180000.0
2008-09-22 13:00:00,19.09,19.1,19.03,19.04,273100.0,11.8524,11.8586,11.8151,11.8213,273100.0
2008-09-22 13:05:00,19.04,19.08,19.01,19.07,352900.0,11.8213,11.8462,11.8027,11.84,352900.0
2008-09-22 13:10:00,19.07,19.1,19.03,19.07,411500.0,11.84,11.8586,11.8151,11.84,411500.0
2008-09-22 13:15:00,19.07,19.09,19.02,19.04,306000.0,11.84,11.8524,11.8089,11.8213,306000.0
2008-09-22 13:20:00,19.04,19.04,19.0,19.04,195000.0,11.8213,11.8213,11.7965,11.8213,195000.0
2008-09-22 13:25:00,19.03,19.05,19.0,19.01,320000.0,11.8151,11.8275,11.7965,11.8027,320000.0
2008-09-22 13:30:00,19.01,19.04,18.99,18.99,310800.0,11.8027,11.8213,11.7903,11.7903,310800.0
2008-09-22 13:35:00,18.99,18.99,18.95,18.99,415600.0,11.7903,11.7903,11.7654,11.7903,415600.0
2008-09-22 13:40:00,18.98,19.0,18.97,18.97,247800.0,11.7841,11.7965,11.7779,11.7779,247800.0
2008-09-22 13:45:00,18.98,19.03,18.97,18.98,342300.0,11.7841,11.8151,11.7779,11.7841,342300.0
2008-09-22 13:50:00,18.98,19.06,18.97,19.05,428900.0,11.7841,11.8337,11.7779,11.8275,428900.0
2008-09-22 13:55:00,19.05,19.05,19.02,19.03,202800.0,11.8275,11.8275,11.8089,11.8151,202800.0
2008-09-22 14:00:00,19.04,19.04,19.01,19.03,250400.0,11.8213,11.8213,11.8027,11.8151,250400.0
2008-09-22 14:05:00,19.02,19.04,18.96,19.02,632300.0,11.8089,11.8213,11.7717,11.8089,632300.0
2008-09-22 14:10:00,19.03,19.13,19.02,19.1,978400.0,11.8151,11.8772,11.8089,11.8586,978400.0
2008-09-22 14:15:00,19.11,19.17,19.09,19.1,544500.0,11.8648,11.902,11.8524,11.8586,544500.0
2008-09-22 14:20:00,19.1,19.1,18.96,18.97,705400.0,11.8586,11.8586,11.7717,11.7779,705400.0
2008-09-22 14:25:00,18.97,19.0,18.96,18.96,638900.0,11.7779,11.7965,11.7717,11.7717,638900.0
2008-09-22 14:30:00,18.96,19.05,18.96,19.01,421700.0,11.7717,11.8275,11.7717,11.8027,421700.0
2008-09-22 14:35:00,19.0,19.08,19.0,19.03,312400.0,11.7965,11.8462,11.7965,11.8151,312400.0
2008-09-22 14:40:00,19.04,19.06,18.95,18.98,546800.0,11.8213,11.8337,11.7654,11.7841,546800.0
2008-09-22 14:45:00,18.98,19.06,18.97,19.05,433100.0,11.7841,11.8337,11.7779,11.8275,433100.0
2008-09-22 14:50:00,19.04,19.05,18.98,18.99,546900.0,11.8213,11.8275,11.7841,11.7903,546900.0
2008-09-22 14:55:00,18.99,19.01,18.95,18.98,530400.0,11.7903,11.8027,11.7654,11.7841,530400.0
2008-09-22 15:00:00,18.97,19.0,18.95,18.98,410800.0,11.7779,11.7965,11.7654,11.7841,410800.0
2008-09-22 15:05:00,18.98,19.0,18.96,18.97,343700.0,11.7841,11.7965,11.7717,11.7779,343700.0
2008-09-22 15:10:00,18.96,18.99,18.95,18.96,473800.0,11.7717,11.7903,11.7654,11.7717,473800.0
2008-09-22 15:15:00,18.95,18.95,18.8,18.8,1417000.0,11.7654,11.7654,11.6723,11.6723,1417000.0
2008-09-22 15:20:00,18.81,18.86,18.76,18.78,1133200.0,11.6785,11.7096,11.6475,11.6599,1133200.0
2008-09-22 15:25:00,18.78,18.78,18.72,18.74,932100.0,11.6599,11.6599,11.6226,11.6351,932100.0
2008-09-22 15:30:00,18.74,18.75,18.7,18.73,667000.0,11.6351,11.6413,11.6102,11.6289,667000.0
2008-09-22 15:35:00,18.73,18.75,18.72,18.73,613700.0,11.6289,11.6413,11.6226,11.6289,613700.0
2008-09-22 15:40:00,18.73,18.75,18.57,18.66,1573900.0,11.6289,11.6413,11.5295,11.5854,1573900.0
2008-09-22 15:45:00,18.66,18.69,18.61,18.65,1136600.0,11.5854,11.604,11.5544,11.5792,1136600.0
2008-09-22 15:50:00,18.65,18.67,18.58,18.58,1470500.0,11.5792,11.5916,11.5357,11.5357,1470500.0
2008-09-22 15:55:00,18.58,18.65,18.49,18.5,2723200.0,11.5357,11.5792,11.4798,11.4861,2723200.0
2008-09-23 09:30:00,18.61,18.76,18.5,18.73,1145500.0,11.5544,11.6475,11.4861,11.6289,1145500.0
2008-09-23 09:35:00,18.73,18.83,18.7,18.76,741000.0,11.6289,11.6909,11.6102,11.6475,741000.0
2008-09-23 09:40:00,18.76,18.9,18.72,18.9,853900.0,11.6475,11.7344,11.6226,11.7344,853900.0
2008-09-23 09:45:00,18.9,18.98,18.83,18.97,1099100.0,11.7344,11.7841,11.6909,11.7779,1099100.0
2008-09-23 09:50:00,18.97,18.99,18.87,18.9,698700.0,11.7779,11.7903,11.7158,11.7344,698700.0
2008-09-23 09:55:00,18.91,18.93,18.77,18.77,750200.0,11.7406,11.753,11.6537,11.6537,750200.0
2008-09-23 10:00:00,18.77,18.87,18.77,18.86,454400.0,11.6537,11.7158,11.6537,11.7096,454400.0
2008-09-23 10:05:00,18.86,18.97,18.86,18.89,948000.0,11.7096,11.7779,11.7096,11.7282,948000.0
2008-09-23 10:10:00,18.9,18.99,18.88,18.97,474000.0,11.7344,11.7903,11.722,11.7779,474000.0
2008-09-23 10:15:00,18.96,18.99,18.93,18.98,464700.0,11.7717,11.7903,11.753,11.7841,464700.0
2008-09-23 10:20:00,18.97,19.01,18.96,18.98,852900.0,11.7779,11.8027,11.7717,11.7841,852900.0
2008-09-23 10:25:00,18.98,19.05,18.96,18.97,653200.0,11.7841,11.8275,11.7717,11.7779,653200.0
2008-09-23 10:30:00,18.97,19.04,18.96,18.98,662500.0,11.7779,11.8213,11.7717,11.7841,662500.0
2008-09-23 10:35:00,18.99,19.02,18.95,19.01,1053000.0,11.7903,11.8089,11.7654,11.8027,1053000.0
2008-09-23 10:40:00,19.01,19.02,18.9,18.9,460100.0,11.8027,11.8089,11.7344,11.7344,460100.0
2008-09-23 10:45:00,18.9,18.98,18.9,18.94,806700.0,11.7344,11.7841,11.7344,11.7592,806700.0
2008-09-23 10:50:00,18.95,18.95,18.83,18.85,797700.0,11.7654,11.7654,11.6909,11.7034,797700.0
2008-09-23 10:55:00,18.85,18.89,18.81,18.85,979400.0,11.7034,11.7282,11.6785,11.7034,979400.0
2008-09-23 11:00:00,18.85,18.91,18.82,18.9,728300.0,11.7034,11.7406,11.6847,11.7344,728300.0
2008-09-23 11:05:00,18.9,18.91,18.82,18.84,750700.0,11.7344,11.7406,11.6847,11.6972,750700.0
2008-09-23 11:10:00,18.85,18.93,18.82,18.9,735100.0,11.7034,11.753,11.6847,11.7344,735100.0
2008-09-23 11:15:00,18.9,18.96,18.88,18.95,530300.0,11.7344,11.7717,11.722,11.7654,530300.0
2008-09-23 11:20:00,18.95,19.02,18.94,18.97,594700.0,11.7654,11.8089,11.7592,11.7779,594700.0
2008-09-23 11:25:00,18.96,18.99,18.86,18.87,522900.0,11.7717,11.7903,11.7096,11.7158,522900.0
2008-09-23 11:30:00,18.87,18.9,18.87,18.89,396300.0,11.7158,11.7344,11.7158,11.7282,396300.0
2008-09-23 11:35:00,18.9,18.9,18.85,18.89,277000.0,11.7344,11.7344,11.7034,11.7282,277000.0
2008-09-23 11:40:00,18.88,18.9,18.86,18.86,265200.0,11.722,11.7344,11.7096,11.7096,265200.0
2008-09-23 11:45:00,18.86,18.9,18.86,18.9,219100.0,11.7096,11.7344,11.7096,11.7344,219100.0
2008-09-23 11:50:00,18.9,18.92,18.87,18.9,248000.0,11.7344,11.7468,11.7158,11.7344,248000.0
2008-09-23 11:55:00,18.9,18.92,18.84,18.84,266900.0,11.7344,11.7468,11.6972,11.6972,266900.0
2008-09-23 12:00:00,18.84,18.85,18.75,18.83,441900.0,11.6972,11.7034,11.6413,11.6909,441900.0
2008-09-23 12:05:00,18.82,18.92,18.81,18.92,480300.0,11.6847,11.7468,11.6785,11.7468,480300.0
2008-09-23 12:10:00,18.91,18.94,18.89,18.9,202200.0,11.7406,11.7592,11.7282,11.7344,202200.0
2008-09-23 12:15:00,18.9,18.92,18.89,18.89,216700.0,11.7344,11.7468,11.7282,11.7282,216700.0
2008-09-23 12:20:00,18.9,18.92,18.87,18.92,286400.0,11.7344,11.7468,11.7158,11.7468,286400.0
2008-09-23 12:25:00,18.91,18.92,18.88,18.88,199800.0,11.7406,11.7468,11.722,11.722,199800.0
2008-09-23 12:30:00,18.89,18.91,18.86,18.87,307100.0,11.7282,11.7406,11.7096,11.7158,307100.0
2008-09-23 12:35:00,18.87,18.91,18.81,18.81,554200.0,11.7158,11.7406,11.6785,11.6785,554200.0
2008-09-23 12:40:00,18.81,18.81,18.71,18.77,703900.0,11.6785,11.6785,11.6164,11.6537,703900.0
2008-09-23 12:45:00,18.76,18.77,18.7,18.74,1051700.0,11.6475,11.6537,11.6102,11.6351,1051700.0
2008-09-23 12:50:00,18.74,18.8,18.73,18.76,572000.0,11.6351,11.6723,11.6289,11.6475,572000.0
2008-09-23 12:55:00,18.76,18.81,18.74,18.78,612700.0,11.6475,11.6785,11.6351,11.6599,612700.0
2008-09-23 13:00:00,18.78,18.78,18.66,18.69,635700.0,11.6599,11.6599,11.5854,11.604,635700.0
2008-09-23 13:05:00,18.7,18.7,18.59,18.6,611500.0,11.6102,11.6102,11.5419,11.5481,611500.0
2008-09-23 13:10:00,18.6,18.65,18.56,18.58,865300.0,11.5481,11.5792,11.5233,11.5357,865300.0
2008-09-23 13:15:00,18.58,18.61,18.55,18.58,393000.0,11.5357,11.5544,11.5171,11.5357,393000.0
2008-09-23 13:20:00,18.58,18.72,18.58,18.68,929300.0,11.5357,11.6226,11.5357,11.5978,929300.0
2008-09-23 13:25:00,18.68,18.71,18.66,18.68,493400.0,11.5978,11.6164,11.5854,11.5978,493400.0
2008-09-23 13:30:00,18.68,18.69,18.53,18.53,643600.0,11.5978,11.604,11.5047,11.5047,643600.0
2008-09-23 13:35:00,18.53,18.58,18.5,18.56,1005900.0,11.5047,11.5357,11.4861,11.5233,1005900.0
2008-09-23 13:40:00,18.56,18.61,18.56,18.61,342600.0,11.5233,11.5544,11.5233,11.5544,342600.0
2008-09-23 13:45:00,18.61,18.64,18.55,18.57,569000.0,11.5544,11.573,11.5171,11.5295,569000.0
2008-09-23 13:50:00,18.57,18.58,18.5,18.55,580700.0,11.5295,11.5357,11.4861,11.5171,580700.0
2008-09-23 13:55:00,18.54,18.63,18.54,18.63,979800.0,11.5109,11.5668,11.5109,11.5668,979800.0
2008-09-23 14:00:00,18.63,18.71,18.6,18.67,1581300.0,11.5668,11.6164,11.5481,11.5916,1581300.0
2008-09-23 14:05:00,18.68,18.87,18.65,18.86,1154700.0,11.5978,11.7158,11.5792,11.7096,1154700.0
2008-09-23 14:10:00,18.87,18.93,18.83,18.88,1448400.0,11.7158,11.753,11.6909,11.722,1448400.0
2008-09-23 14:15:00,18.88,18.9,18.84,18.85,986600.0,11.722,11.7344,11.6972,11.7034,986600.0
2008-09-23 14:20:00,18.85,18.88,18.83,18.84,896000.0,11.7034,11.722,11.6909,11.6972,896000.0
2008-09-23 14:25:00,18.85,18.99,18.82,18.98,955100.0,11.7034,11.7903,11.6847,11.7841,955100.0
2008-09-23 14:30:00,18.97,19.0,18.95,19.0,1332000.0,11.7779,11.7965,11.7654,11.7965,1332000.0
2008-09-23 14:35:00,19.0,19.01,18.92,18.93,539900.0,11.7965,11.8027,11.7468,11.753,539900.0
2008-09-23 14:40:00,18.92,19.02,18.92,19.02,1013700.0,11.7468,11.8089,11.7468,11.8089,1013700.0
2008-09-23 14:45:00,19.02,19.1,18.97,19.07,910400.0,11.8089,11.8586,11.7779,11.84,910400.0
2008-09-23 14:50:00,19.06,19.12,19.05,19.05,839200.0,11.8337,11.871,11.8275,11.8275,839200.0
2008-09-23 14:55:00,19.05,19.16,19.02,19.06,1116200.0,11.8275,11.8958,11.8089,11.8337,1116200.0
2008-09-23 15:00:00,19.06,19.1,19.03,19.07,567100.0,11.8337,11.8586,11.8151,11.84,567100.0
2008-09-23 15:05:00,19.06,19.18,19.06,19.13,1214000.0,11.8337,11.9082,11.8337,11.8772,1214000.0
2008-09-23 15:10:00,19.13,19.15,19.06,19.15,739700.0,11.8772,11.8896,11.8337,11.8896,739700.0
2008-09-23 15:15:00,19.14,19.21,19.14,19.18,1091200.0,11.8834,11.9269,11.8834,11.9082,1091200.0
2008-09-23 15:20:00,19.18,19.19,19.07,19.1,1068000.0,11.9082,11.9145,11.84,11.8586,1068000.0
2008-09-23 15:25:00,19.08,19.14,19.03,19.04,1072900.0,11.8462,11.8834,11.8151,11.8213,1072900.0
2008-09-23 15:30:00,19.04,19.1,18.97,18.97,1263000.0,11.8213,11.8586,11.7779,11.7779,1263000.0
2008-09-23 15:35:00,18.97,19.0,18.88,18.94,1371500.0,11.7779,11.7965,11.722,11.7592,1371500.0
2008-09-23 15:40:00,18.94,19.0,18.85,18.86,1183000.0,11.7592,11.7965,11.7034,11.7096,1183000.0
2008-09-23 15:45:00,18.86,18.87,18.71,18.77,1415800.0,11.7096,11.7158,11.6164,11.6537,1415800.0
2008-09-23 15:50:00,18.77,18.77,18.66,18.74,1542300.0,11.6537,11.6537,11.5854,11.6351,1542300.0
2008-09-23 15:55:00,18.74,18.74,18.61,18.62,2691200.0,11.6351,11.6351,11.5544,11.5606,2691200.0
2008-09-24 09:30:00,18.76,18.85,18.61,18.63,1738400.0,11.6475,11.7034,11.5544,11.5668,1738400.0
2008-09-24 09:35:00,18.63,18.8,18.6,18.79,1075800.0,11.5668,11.6723,11.5481,11.6661,1075800.0
2008-09-24 09:40:00,18.79,18.79,18.56,18.62,1082900.0,11.6661,11.6661,11.5233,11.5606,1082900.0
2008-09-24 09:45:00,18.61,18.67,18.52,18.64,1201900.0,11.5544,11.5916,11.4985,11.573,1201900.0
2008-09-24 09:50:00,18.64,18.69,18.6,18.61,824700.0,11.573,11.604,11.5481,11.5544,824700.0
2008-09-24 09:55:00,18.61,18.71,18.6,18.7,617600.0,11.5544,11.6164,11.5481,11.6102,617600.0
2008-09-24 10:00:00,18.69,18.72,18.62,18.66,604600.0,11.604,11.6226,11.5606,11.5854,604600.0
2008-09-24 10:05:00,18.66,18.73,18.6,18.62,520500.0,11.5854,11.6289,11.5481,11.5606,520500.0
2008-09-24 10:10:00,18.62,18.67,18.59,18.64,788900.0,11.5606,11.5916,11.5419,11.573,788900.0
2008-09-24 10:15:00,18.64,18.68,18.6,18.67,419800.0,11.573,11.5978,11.5481,11.5916,419800.0
2008-09-24 10:20:00,18.67,18.75,18.66,18.72,645300.0,11.5916,11.6413,11.5854,11.6226,645300.0
2008-09-24 10:25:00,18.73,18.79,18.68,18.77,569100.0,11.6289,11.6661,11.5978,11.6537,569100.0
2008-09-24 10:30:00,18.77,18.88,18.75,18.86,1085800.0,11.6537,11.722,11.6413,11.7096,1085800.0
2008-09-24 10:35:00,18.85,18.86,18.76,18.8,886800.0,11.7034,11.7096,11.6475,11.6723,886800.0
2008-09-24 10:40:00,18.8,18.93,18.79,18.92,736400.0,11.6723,11.753,11.6661,11.7468,736400.0
2008-09-24 10:45:00,18.91,18.95,18.86,18.92,654400.0,11.7406,11.7654,11.7096,11.7468,654400.0
2008-09-24 10:50:00,18.92,19.02,18.91,18.94,793100.0,11.7468,11.8089,11.7406,11.7592,793100.0
2008-09-24 10:55:00,18.94,18.97,18.9,18.96,490400.0,11.7592,11.7779,11.7344,11.7717,490400.0
2008-09-24 11:00:00,18.95,19.01,18.94,18.97,980200.0,11.7654,11.8027,11.7592,11.7779,980200.0
2008-09-24 11:05:00,18.97,18.97,18.85,18.87,511200.0,11.7779,11.7779,11.7034,11.7158,511200.0
2008-09-24 11:10:00,18.88,18.97,18.87,18.97,490000.0,11.722,11.7779,11.7158,11.7779,490000.0
2008-09-24 11:15:00,18.97,18.98,18.84,18.87,513500.0,11.7779,11.7841,11.6972,11.7158,513500.0
2008-09-24 11:20:00,18.87,18.92,18.82,18.91,742300.0,11.7158,11.7468,11.6847,11.7406,742300.0
2008-09-24 11:25:00,18.91,18.94,18.89,18.94,282300.0,11.7406,11.7592,11.7282,11.7592,282300.0
2008-09-24 11:30:00,18.94,18.97,18.91,18.92,633900.0,11.7592,11.7779,11.7406,11.7468,633900.0
2008-09-24 11:35:00,18.91,18.93,18.87,18.88,266800.0,11.7406,11.753,11.7158,11.722,266800.0
2008-09-24 11:40:00,18.88,18.89,18.83,18.83,207300.0,11.722,11.7282,11.6909,11.6909,207300.0
2008-09-24 11:45:00,18.83,18.85,18.76,18.78,417400.0,11.6909,11.7034,11.6475,11.6599,417400.0
2008-09-24 11:50:00,18.78,18.86,18.77,18.83,458100.0,11.6599,11.7096,11.6537,11.6909,458100.0
2008-09-24 11:55:00,18.84,18.86,18.81,18.84,536900.0,11.6972,11.7096,11.6785,11.6972,536900.0
2008-09-24 12:00:00,18.83,18.84,18.76,18.77,296600.0,11.6909,11.6972,11.6475,11.6537,296600.0
2008-09-24 12:05:00,18.78,18.82,18.76,18.81,838500.0,11.6599,11.6847,11.6475,11.6785,838500.0
2008-09-24 12:10:00,18.81,18.83,18.78,18.8,185400.0,11.6785,11.6909,11.6599,11.6723,185400.0
2008-09-24 12:15:00,18.8,18.87,18.8,18.83,436200.0,11.6723,11.7158,11.6723,11.6909,436200.0
2008-09-24 12:20:00,18.84,18.85,18.76,18.77,251100.0,11.6972,11.7034,11.6475,11.6537,251100.0
2008-09-24 12:25:00,18.77,18.79,18.67,18.7,1117100.0,11.6537,11.6661,11.5916,11.6102,1117100.0
2008-09-24 12:30:00,18.7,18.74,18.69,18.74,276500.0,11.6102,11.6351,11.604,11.6351,276500.0
2008-09-24 12:35:00,18.73,18.75,18.67,18.68,699200.0,11.6289,11.6413,11.5916,11.5978,699200.0
2008-09-24 12:40:00,18.69,18.71,18.66,18.69,288900.0,11.604,11.6164,11.5854,11.604,288900.0
2008-09-24 12:45:00,18.68,18.72,18.68,18.69,510400.0,11.5978,11.6226,11.5978,11.604,510400.0
2008-09-24 12:50:00,18.69,18.73,18.69,18.72,368100.0,11.604,11.6289,11.604,11.6226,368100.0
2008-09-24 12:55:00,18.72,18.75,18.69,18.7,278100.0,11.6226,11.6413,11.604,11.6102,278100.0
2008-09-24 13:00:00,18.69,18.7,18.66,18.67,198000.0,11.604,11.6102,11.5854,11.5916,198000.0
2008-09-24 13:05:00,18.67,18.76,18.67,18.74,609500.0,11.5916,11.6475,11.5916,11.6351,609500.0
2008-09-24 13:10:00,18.73,18.8,18.72,18.77,515900.0,11.6289,11.6723,11.6226,11.6537,515900.0
2008-09-24 13:15:00,18.76,18.82,18.74,18.76,488400.0,11.6475,11.6847,11.6351,11.6475,488400.0
2008-09-24 13:20:00,18.76,18.82,18.76,18.82,521900.0,11.6475,11.6847,11.6475,11.6847,521900.0
2008-09-24 13:25:00,18.82,18.83,18.79,18.83,591400.0,11.6847,11.6909,11.6661,11.6909,591400.0
2008-09-24 13:30:00,18.82,18.86,18.79,18.84,549000.0,11.6847,11.7096,11.6661,11.6972,549000.0
2008-09-24 13:35:00,18.85,18.9,18.84,18.85,397500.0,11.7034,11.7344,11.6972,11.7034,397500.0
2008-09-24 13:40:00,18.85,18.88,18.79,18.87,545400.0,11.7034,11.722,11.6661,11.7158,545400.0
2008-09-24 13:45:00,18.88,18.89,18.8,18.83,623300.0,11.722,11.7282,11.6723,11.6909,623300.0
2008-09-24 13:50:00,18.83,18.84,18.78,18.8,609600.0,11.6909,11.6972,11.6599,11.6723,609600.0
2008-09-24 13:55:00,18.8,18.81,18.75,18.77,723300.0,11.6723,11.6785,11.6413,11.6537,723300.0
2008-09-24 14:00:00,18.77,18.78,18.75,18.76,437200.0,11.6537,11.6599,11.6413,11.6475,437200.0
2008-09-24 14:05:00,18.76,18.78,18.75,18.77,378700.0,11.6475,11.6599,11.6413,11.6537,378700.0
2008-09-24 14:10:00,18.78,18.79,18.71,18.76,916200.0,11.6599,11.6661,11.6164,11.6475,916200.0
2008-09-24 14:15:00,18.75,18.79,18.72,18.75,944000.0,11.6413,11.6661,11.6226,11.6413,944000.0
2008-09-24 14:20:00,18.75,18.77,18.73,18.76,563500.0,11.6413,11.6537,11.6289,11.6475,563500.0
2008-09-24 14:25:00,18.76,18.8,18.75,18.79,364500.0,11.6475,11.6723,11.6413,11.6661,364500.0
2008-09-24 14:30:00,18.8,18.83,18.79,18.8,336400.0,11.6723,11.6909,11.6661,11.6723,336400.0
2008-09-24 14:35:00,18.81,18.82,18.8,18.8,320700.0,11.6785,11.6847,11.6723,11.6723,320700.0
2008-09-24 14:40:00,18.8,18.85,18.8,18.83,420400.0,11.6723,11.7034,11.6723,11.6909,420400.0
2008-09-24 14:45:00,18.83,18.84,18.78,18.79,681300.0,11.6909,11.6972,11.6599,11.6661,681300.0
2008-09-24 14:50:00,18.78,18.8,18.78,18.79,375300.0,11.6599,11.6723,11.6599,11.6661,375300.0
2008-09-24 14:55:00,18.79,18.8,18.74,18.75,673000.0,11.6661,11.6723,11.6351,11.6413,673000.0
2008-09-24 15:00:00,18.75,18.76,18.73,18.74,721700.0,11.6413,11.6475,11.6289,11.6351,721700.0
2008-09-24 15:05:00,18.74,18.79,18.73,18.78,411300.0,11.6351,11.6661,11.6289,11.6599,411300.0
2008-09-24 15:10:00,18.79,18.79,18.71,18.73,495500.0,11.6661,11.6661,11.6164,11.6289,495500.0
2008-09-24 15:15:00,18.72,18.74,18.65,18.67,1751500.0,11.6226,11.6351,11.5792,11.5916,1751500.0
2008-09-24 15:20:00,18.68,18.7,18.6,18.68,1680200.0,11.5978,11.6102,11.5481,11.5978,1680200.0
2008-09-24 15:25:00,18.69,18.75,18.68,18.74,840800.0,11.604,11.6413,11.5978,11.6351,840800.0
2008-09-24 15:30:00,18.74,18.76,18.7,18.71,606000.0,11.6351,11.6475,11.6102,11.6164,606000.0
2008-09-24 15:35:00,18.7,18.71,18.62,18.66,1901700.0,11.6102,11.6164,11.5606,11.5854,1901700.0
2008-09-24 15:40:00,18.66,18.66,18.57,18.61,1451800.0,11.5854,11.5854,11.5295,11.5544,1451800.0
2008-09-24 15:45:00,18.61,18.64,18.59,18.62,1451900.0,11.5544,11.573,11.5419,11.5606,1451900.0
2008-09-24 15:50:00,18.61,18.65,18.58,18.63,2072400.0,11.5544,11.5792,11.5357,11.5668,2072400.0
2008-09-24 15:55:00,18.64,18.77,18.63,18.76,3239500.0,11.573,11.6537,11.5668,11.6475,3239500.0
2008-09-25 09:30:00,18.94,18.95,18.8,18.9,1570200.0,11.7592,11.7654,11.6723,11.7344,1570200.0
2008-09-25 09:35:00,18.89,18.9,18.55,18.77,1679200.0,11.7282,11.7344,11.5171,11.6537,1679200.0
2008-09-25 09:40:00,18.77,18.91,18.77,18.86,1067300.0,11.6537,11.7406,11.6537,11.7096,1067300.0
2008-09-25 09:45:00,18.86,18.9,18.75,18.79,997400.0,11.7096,11.7344,11.6413,11.6661,997400.0
2008-09-25 09:50:00,18.79,18.87,18.78,18.82,867000.0,11.6661,11.7158,11.6599,11.6847,867000.0
2008-09-25 09:55:00,18.83,18.85,18.77,18.78,1163500.0,11.6909,11.7034,11.6537,11.6599,1163500.0
2008-09-25 10:00:00,18.78,18.82,18.76,18.8,1015400.0,11.6599,11.6847,11.6475,11.6723,1015400.0
2008-09-25 10:05:00,18.8,18.82,18.78,18.79,1464500.0,11.6723,11.6847,11.6599,11.6661,1464500.0
2008-09-25 10:10:00,18.79,18.97,18.78,18.94,1158600.0,11.6661,11.7779,11.6599,11.7592,1158600.0
2008-09-25 10:15:00,18.94,19.0,18.94,18.97,996900.0,11.7592,11.7965,11.7592,11.7779,996900.0
2008-09-25 10:20:00,18.97,18.98,18.9,18.93,1007700.0,11.7779,11.7841,11.7344,11.753,1007700.0
2008-09-25 10:25:00,18.92,18.93,18.89,18.91,392500.0,11.7468,11.753,11.7282,11.7406,392500.0
2008-09-25 10:30:00,18.91,18.95,18.86,18.86,796200.0,11.7406,11.7654,11.7096,11.7096,796200.0
2008-09-25 10:35:00,18.87,18.88,18.81,18.83,707400.0,11.7158,11.722,11.6785,11.6909,707400.0
2008-09-25 10:40:00,18.83,18.85,18.77,18.8,959600.0,11.6909,11.7034,11.6537,11.6723,959600.0
2008-09-25 10:45:00,18.8,18.81,18.78,18.8,630200.0,11.6723,11.6785,11.6599,11.6723,630200.0
2008-09-25 10:50:00,18.8,18.8,18.77,18.79,480200.0,11.6723,11.6723,11.6537,11.6661,480200.0
2008-09-25 10:55:00,18.79,18.79,18.75,18.76,374200.0,11.6661,11.6661,11.6413,11.6475,374200.0
2008-09-25 11:00:00,18.75,18.77,18.75,18.75,466000.0,11.6413,11.6537,11.6413,11.6413,466000.0
2008-09-25 11:05:00,18.76,18.76,18.71,18.71,565800.0,11.6475,11.6475,11.6164,11.6164,565800.0
2008-09-25 11:10:00,18.71,18.72,18.69,18.69,686300.0,11.6164,11.6226,11.604,11.604,686300.0
2008-09-25 11:15:00,18.7,18.7,18.66,18.69,955300.0,11.6102,11.6102,11.5854,11.604,955300.0
2008-09-25 11:20:00,18.69,18.75,18.68,18.73,1237000.0,11.604,11.6413,11.5978,11.6289,1237000.0
2008-09-25 11:25:00,18.73,18.76,18.71,18.75,664400.0,11.6289,11.6475,11.6164,11.6413,664400.0
2008-09-25 11:30:00,18.75,18.8,18.74,18.76,1199900.0,11.6413,11.6723,11.6351,11.6475,1199900.0
2008-09-25 11:35:00,18.76,18.76,18.68,18.68,792900.0,11.6475,11.6475,11.5978,11.5978,792900.0
2008-09-25 11:40:00,18.68,18.71,18.68,18.7,730500.0,11.5978,11.6164,11.5978,11.6102,730500.0
2008-09-25 11:45:00,18.7,18.72,18.69,18.7,538100.0,11.6102,11.6226,11.604,11.6102,538100.0
2008-09-25 11:50:00,18.71,18.72,18.69,18.7,401700.0,11.6164,11.6226,11.604,11.6102,401700.0
2008-09-25 11:55:00,18.71,18.77,18.67,18.76,559500.0,11.6164,11.6537,11.5916,11.6475,559500.0
2008-09-25 12:00:00,18.77,18.78,18.74,18.76,438100.0,11.6537,11.6599,11.6351,11.6475,438100.0
2008-09-25 12:05:00,18.76,18.78,18.75,18.76,430100.0,11.6475,11.6599,11.6413,11.6475,430100.0
2008-09-25 12:10:00,18.76,18.81,18.76,18.81,360400.0,11.6475,11.6785,11.6475,11.6785,360400.0
2008-09-25 12:15:00,18.81,18.84,18.8,18.82,549400.0,11.6785,11.6972,11.6723,11.6847,549400.0
2008-09-25 12:20:00,18.82,18.83,18.8,18.82,385200.0,11.6847,11.6909,11.6723,11.6847,385200.0
2008-09-25 12:25:00,18.82,18.82,18.8,18.81,472600.0,11.6847,11.6847,11.6723,11.6785,472600.0
2008-09-25 12:30:00,18.81,18.81,18.79,18.79,323300.0,11.6785,11.6785,11.6661,11.6661,323300.0
2008-09-25 12:35:00,18.8,18.81,18.79,18.8,313600.0,11.6723,11.6785,11.6661,11.6723,313600.0
2008-09-25 12:40:00,18.8,18.8,18.79,18.79,112300.0,11.6723,11.6723,11.6661,11.6661,112300.0
2008-09-25 12:45:00,18.8,18.8,18.79,18.79,155200.0,11.6723,11.6723,11.6661,11.6661,155200.0
2008-09-25 12:50:00,18.8,18.81,18.76,18.8,1503100.0,11.6723,11.6785,11.6475,11.6723,1503100.0
2008-09-25 12:55:00,18.8,18.88,18.79,18.87,1938800.0,11.6723,11.722,11.6661,11.7158,1938800.0
2008-09-25 13:00:00,18.87,18.95,18.86,18.93,1836800.0,11.7158,11.7654,11.7096,11.753,1836800.0
2008-09-25 13:05:00,18.93,18.94,18.89,18.92,1240300.0,11.753,11.7592,11.7282,11.7468,1240300.0
2008-09-25 13:10:00,18.91,18.93,18.87,18.88,1336500.0,11.7406,11.753,11.7158,11.722,1336500.0
2008-09-25 13:15:00,18.88,18.9,18.85,18.9,898100.0,11.722,11.7344,11.7034,11.7344,898100.0
2008-09-25 13:20:00,18.9,18.9,18.88,18.88,1288300.0,11.7344,11.7344,11.722,11.722,1288300.0
2008-09-25 13:25:00,18.89,18.9,18.84,18.89,686700.0,11.7282,11.7344,11.6972,11.7282,686700.0
2008-09-25 13:30:00,18.89,18.91,18.87,18.9,1045700.0,11.7282,11.7406,11.7158,11.7344,1045700.0
2008-09-25 13:35:00,18.9,18.92,18.89,18.9,777900.0,11.7344,11.7468,11.7282,11.7344,777900.0
2008-09-25 13:40:00,18.91,18.91,18.83,18.84,845400.0,11.7406,11.7406,11.6909,11.6972,845400.0
2008-09-25 13:45:00,18.84,18.86,18.82,18.82,439300.0,11.6972,11.7096,11.6847,11.6847,439300.0
2008-09-25 13:50:00,18.82,18.83,18.74,18.78,679800.0,11.6847,11.6909,11.6351,11.6599,679800.0
2008-09-25 13:55:00,18.78,18.81,18.75,18.81,515400.0,11.6599,11.6785,11.6413,11.6785,515400.0
2008-09-25 14:00:00,18.81,18.84,18.76,18.78,538700.0,11.6785,11.6972,11.6475,11.6599,538700.0
2008-09-25 14:05:00,18.78,18.8,18.75,18.75,543500.0,11.6599,11.6723,11.6413,11.6413,543500.0
2008-09-25 14:10:00,18.75,18.76,18.71,18.73,392900.0,11.6413,11.6475,11.6164,11.6289,392900.0
2008-09-25 14:15:00,18.72,18.74,18.66,18.72,771300.0,11.6226,11.6351,11.5854,11.6226,771300.0
2008-09-25 14:20:00,18.73,18.73,18.7,18.7,419300.0,11.6289,11.6289,11.6102,11.6102,419300.0
2008-09-25 14:25:00,18.7,18.74,18.65,18.73,449600.0,11.6102,11.6351,11.5792,11.6289,449600.0
2008-09-25 14:30:00,18.74,18.8,18.73,18.79,336900.0,11.6351,11.6723,11.6289,11.6661,336900.0
2008-09-25 14:35:00,18.79,18.8,18.75,18.75,372300.0,11.6661,11.6723,11.6413,11.6413,372300.0
2008-09-25 14:40:00,18.75,18.76,18.71,18.72,376300.0,11.6413,11.6475,11.6164,11.6226,376300.0
2008-09-25 14:45:00,18.72,18.77,18.71,18.71,535600.0,11.6226,11.6537,11.6164,11.6164,535600.0
2008-09-25 14:50:00,18.7,18.71,18.69,18.7,235800.0,11.6102,11.6164,11.604,11.6102,235800.0
2008-09-25 14:55:00,18.7,18.74,18.7,18.73,668800.0,11.6102,11.6351,11.6102,11.6289,668800.0
2008-09-25 15:00:00,18.73,18.8,18.71,18.76,762600.0,11.6289,11.6723,11.6164,11.6475,762600.0
2008-09-25 15:05:00,18.76,18.77,18.75,18.77,392200.0,11.6475,11.6537,11.6413,11.6537,392200.0
2008-09-25 15:10:00,18.77,18.8,18.76,18.77,793800.0,11.6537,11.6723,11.6475,11.6537,793800.0
2008-09-25 15:15:00,18.77,18.83,18.75,18.81,888100.0,11.6537,11.6909,11.6413,11.6785,888100.0
2008-09-25 15:20:00,18.81,18.85,18.81,18.83,778400.0,11.6785,11.7034,11.6785,11.6909,778400.0
2008-09-25 15:25:00,18.84,18.86,18.83,18.85,587700.0,11.6972,11.7096,11.6909,11.7034,587700.0
2008-09-25 15:30:00,18.85,18.86,18.74,18.74,995300.0,11.7034,11.7096,11.6351,11.6351,995300.0
2008-09-25 15:35:00,18.74,18.8,18.7,18.78,1313300.0,11.6351,11.6723,11.6102,11.6599,1313300.0
2008-09-25 15:40:00,18.79,18.79,18.6,18.6,1954000.0,11.6661,11.6661,11.5481,11.5481,1954000.0
2008-09-25 15:45:00,18.6,18.61,18.57,18.58,1395100.0,11.5481,11.5544,11.5295,11.5357,1395100.0
2008-09-25 15:50:00,18.58,18.58,18.52,18.55,2804700.0,11.5357,11.5357,11.4985,11.5171,2804700.0
2008-09-25 15:55:00,18.55,18.6,18.52,18.58,2671900.0,11.5171,11.5481,11.4985,11.5357,2671900.0
2008-09-26 09:30:00,18.24,18.46,18.19,18.21,1576500.0,11.3246,11.4612,11.2936,11.306,1576500.0
2008-09-26 09:35:00,18.21,18.52,18.2,18.35,1369500.0,11.306,11.4985,11.2998,11.3929,1369500.0
2008-09-26 09:40:00,18.36,18.36,18.24,18.24,983300.0,11.3991,11.3991,11.3246,11.3246,983300.0
2008-09-26 09:45:00,18.25,18.44,18.2,18.4,1024800.0,11.3308,11.4488,11.2998,11.424,1024800.0
2008-09-26 09:50:00,18.4,18.42,18.33,18.38,597200.0,11.424,11.4364,11.3805,11.4116,597200.0
2008-09-26 09:55:00,18.38,18.61,18.36,18.57,1432200.0,11.4116,11.5544,11.3991,11.5295,1432200.0
2008-09-26 10:00:00,18.57,18.61,18.55,18.57,1222900.0,11.5295,11.5544,11.5171,11.5295,1222900.0
2008-09-26 10:05:00,18.56,18.57,18.4,18.43,1514000.0,11.5233,11.5295,11.424,11.4426,1514000.0
2008-09-26 10:10:00,18.42,18.48,18.42,18.45,529300.0,11.4364,11.4736,11.4364,11.455,529300.0
2008-09-26 10:15:00,18.45,18.47,18.39,18.47,309600.0,11.455,11.4674,11.4178,11.4674,309600.0
2008-09-26 10:20:00,18.46,18.53,18.45,18.46,407300.0,11.4612,11.5047,11.455,11.4612,407300.0
2008-09-26 10:25:00,18.47,18.51,18.43,18.47,423200.0,11.4674,11.4923,11.4426,11.4674,423200.0
2008-09-26 10:30:00,18.47,18.48,18.41,18.43,549600.0,11.4674,11.4736,11.4302,11.4426,549600.0
2008-09-26 10:35:00,18.43,18.48,18.37,18.48,454000.0,11.4426,11.4736,11.4053,11.4736,454000.0
2008-09-26 10:40:00,18.47,18.52,18.4,18.4,628200.0,11.4674,11.4985,11.424,11.424,628200.0
2008-09-26 10:45:00,18.4,18.43,18.35,18.42,851600.0,11.424,11.4426,11.3929,11.4364,851600.0
2008-09-26 10:50:00,18.43,18.47,18.41,18.44,322500.0,11.4426,11.4674,11.4302,11.4488,322500.0
2008-09-26 10:55:00,18.44,18.55,18.43,18.46,611800.0,11.4488,11.5171,11.4426,11.4612,611800.0
2008-09-26 11:00:00,18.47,18.53,18.44,18.49,631100.0,11.4674,11.5047,11.4488,11.4798,631100.0
2008-09-26 11:05:00,18.5,18.54,18.48,18.53,269100.0,11.4861,11.5109,11.4736,11.5047,269100.0
2008-09-26 11:10:00,18.53,18.56,18.44,18.44,613400.0,11.5047,11.5233,11.4488,11.4488,613400.0
2008-09-26 11:15:00,18.45,18.47,18.39,18.47,538600.0,11.455,11.4674,11.4178,11.4674,538600.0
2008-09-26 11:20:00,18.46,18.5,18.45,18.49,347700.0,11.4612,11.4861,11.455,11.4798,347700.0
2008-09-26 11:25:00,18.47,18.52,18.47,18.51,325900.0,11.4674,11.4985,11.4674,11.4923,325900.0
2008-09-26 11:30:00,18.5,18.55,18.46,18.52,813300.0,11.4861,11.5171,11.4612,11.4985,813300.0
2008-09-26 11:35:00,18.53,18.53,18.45,18.45,1128700.0,11.5047,11.5047,11.455,11.455,1128700.0
2008-09-26 11:40:00,18.46,18.47,18.41,18.45,614500.0,11.4612,11.4674,11.4302,11.455,614500.0
2008-09-26 11:45:00,18.45,18.47,18.43,18.45,355500.0,11.455,11.4674,11.4426,11.455,355500.0
2008-09-26 11:50:00,18.46,18.5,18.46,18.5,782200.0,11.4612,11.4861,11.4612,11.4861,782200.0
2008-09-26 11:55:00,18.5,18.5,18.41,18.44,367800.0,11.4861,11.4861,11.4302,11.4488,367800.0
2008-09-26 12:00:00,18.44,18.46,18.41,18.42,274400.0,11.4488,11.4612,11.4302,11.4364,274400.0
2008-09-26 12:05:00,18.43,18.47,18.39,18.44,647000.0,11.4426,11.4674,11.4178,11.4488,647000.0
2008-09-26 12:10:00,18.43,18.45,18.38,18.39,544800.0,11.4426,11.455,11.4116,11.4178,544800.0
2008-09-26 12:15:00,18.38,18.43,18.38,18.4,418700.0,11.4116,11.4426,11.4116,11.424,418700.0
2008-09-26 12:20:00,18.39,18.45,18.38,18.42,673700.0,11.4178,11.455,11.4116,11.4364,673700.0
2008-09-26 12:25:00,18.43,18.45,18.41,18.43,333400.0,11.4426,11.455,11.4302,11.4426,333400.0
2008-09-26 12:30:00,18.43,18.48,18.42,18.47,254700.0,11.4426,11.4736,11.4364,11.4674,254700.0
2008-09-26 12:35:00,18.47,18.5,18.46,18.48,229500.0,11.4674,11.4861,11.4612,11.4736,229500.0
2008-09-26 12:40:00,18.48,18.49,18.45,18.49,226600.0,11.4736,11.4798,11.455,11.4798,226600.0
2008-09-26 12:45:00,18.49,18.51,18.48,18.49,530500.0,11.4798,11.4923,11.4736,11.4798,530500.0
2008-09-26 12:50:00,18.48,18.52,18.48,18.5,242600.0,11.4736,11.4985,11.4736,11.4861,242600.0
2008-09-26 12:55:00,18.51,18.53,18.47,18.49,470000.0,11.4923,11.5047,11.4674,11.4798,470000.0
2008-09-26 13:00:00,18.49,18.54,18.48,18.53,582500.0,11.4798,11.5109,11.4736,11.5047,582500.0
2008-09-26 13:05:00,18.53,18.55,18.49,18.5,894500.0,11.5047,11.5171,11.4798,11.4861,894500.0
2008-09-26 13:10:00,18.5,18.61,18.49,18.57,877800.0,11.4861,11.5544,11.4798,11.5295,877800.0
2008-09-26 13:15:00,18.57,18.61,18.55,18.6,362000.0,11.5295,11.5544,11.5171,11.5481,362000.0
2008-09-26 13:20:00,18.6,18.64,18.59,18.64,484800.0,11.5481,11.573,11.5419,11.573,484800.0
2008-09-26 13:25:00,18.64,18.68,18.63,18.64,580600.0,11.573,11.5978,11.5668,11.573,580600.0
2008-09-26 13:30:00,18.64,18.65,18.63,18.64,150700.0,11.573,11.5792,11.5668,11.573,150700.0
2008-09-26 13:35:00,18.64,18.71,18.63,18.7,606200.0,11.573,11.6164,11.5668,11.6102,606200.0
2008-09-26 13:40:00,18.71,18.78,18.7,18.73,766900.0,11.6164,11.6599,11.6102,11.6289,766900.0
2008-09-26 13:45:00,18.74,18.77,18.68,18.71,924900.0,11.6351,11.6537,11.5978,11.6164,924900.0
2008-09-26 13:50:00,18.71,18.73,18.67,18.68,909200.0,11.6164,11.6289,11.5916,11.5978,909200.0
2008-09-26 13:55:00,18.69,18.71,18.69,18.7,321600.0,11.604,11.6164,11.604,11.6102,321600.0
2008-09-26 14:00:00,18.7,18.7,18.66,18.68,555000.0,11.6102,11.6102,11.5854,11.5978,555000.0
2008-09-26 14:05:00,18.69,18.71,18.66,18.7,450700.0,11.604,11.6164,11.5854,11.6102,450700.0
2008-09-26 14:10:00,18.69,18.7,18.67,18.7,342000.0,11.604,11.6102,11.5916,11.6102,342000.0
2008-09-26 14:15:00,18.7,18.74,18.69,18.74,437400.0,11.6102,11.6351,11.604,11.6351,437400.0
2008-09-26 14:20:00,18.74,18.78,18.73,18.76,742500.0,11.6351,11.6599,11.6289,11.6475,742500.0
2008-09-26 14:25:00,18.75,18.75,18.7,18.7,783900.0,11.6413,11.6413,11.6102,11.6102,783900.0
2008-09-26 14:30:00,18.7,18.73,18.69,18.71,487800.0,11.6102,11.6289,11.604,11.6164,487800.0
2008-09-26 14:35:00,18.71,18.75,18.7,18.74,287800.0,11.6164,11.6413,11.6102,11.6351,287800.0
2008-09-26 14:40:00,18.74,18.75,18.71,18.74,289600.0,11.6351,11.6413,11.6164,11.6351,289600.0
2008-09-26 14:45:00,18.75,18.79,18.72,18.73,560200.0,11.6413,11.6661,11.6226,11.6289,560200.0
2008-09-26 14:50:00,18.73,18.74,18.7,18.71,136100.0,11.6289,11.6351,11.6102,11.6164,136100.0
2008-09-26 14:55:00,18.71,18.72,18.63,18.63,489700.0,11.6164,11.6226,11.5668,11.5668,489700.0
2008-09-26 15:00:00,18.62,18.66,18.56,18.57,554700.0,11.5606,11.5854,11.5233,11.5295,554700.0
2008-09-26 15:05:00,18.57,18.6,18.56,18.6,454500.0,11.5295,11.5481,11.5233,11.5481,454500.0
2008-09-26 15:10:00,18.59,18.63,18.58,18.61,466500.0,11.5419,11.5668,11.5357,11.5544,466500.0
2008-09-26 15:15:00,18.62,18.63,18.58,18.59,515400.0,11.5606,11.5668,11.5357,11.5419,515400.0
2008-09-26 15:20:00,18.59,18.84,18.59,18.84,2855900.0,11.5419,11.6972,11.5419,11.6972,2855900.0
2008-09-26 15:25:00,18.84,18.93,18.8,18.9,2081800.0,11.6972,11.753,11.6723,11.7344,2081800.0
2008-09-26 15:30:00,18.91,18.99,18.87,18.94,1847700.0,11.7406,11.7903,11.7158,11.7592,1847700.0
2008-09-26 15:35:00,18.94,18.96,18.88,18.95,2103000.0,11.7592,11.7717,11.722,11.7654,2103000.0
2008-09-26 15:40:00,18.96,19.07,18.94,19.07,2292600.0,11.7717,11.84,11.7592,11.84,2292600.0
2008-09-26 15:45:00,19.06,19.13,19.04,19.1,2031500.0,11.8337,11.8772,11.8213,11.8586,2031500.0
2008-09-26 15:50:00,19.11,19.2,18.97,19.2,3719500.0,11.8648,11.9207,11.7779,11.9207,3719500.0
2008-09-26 15:55:00,19.19,19.4,19.17,19.22,5039600.0,11.9145,12.0448,11.902,11.9331,5039600.0
2008-09-29 09:30:00,18.81,19.0,18.75,18.76,1679800.0,11.6785,11.7965,11.6413,11.6475,1679800.0
2008-09-29 09:35:00,18.75,18.76,18.66,18.69,1388800.0,11.6413,11.6475,11.5854,11.604,1388800.0
2008-09-29 09:40:00,18.69,18.7,18.58,18.6,1283500.0,11.604,11.6102,11.5357,11.5481,1283500.0
2008-09-29 09:45:00,18.6,18.61,18.55,18.56,818500.0,11.5481,11.5544,11.5171,11.5233,818500.0
2008-09-29 09:50:00,18.56,18.56,18.34,18.36,1685200.0,11.5233,11.5233,11.3867,11.3991,1685200.0
2008-09-29 09:55:00,18.36,18.55,18.34,18.53,1287400.0,11.3991,11.5171,11.3867,11.5047,1287400.0
2008-09-29 10:00:00,18.52,18.59,18.46,18.46,1162700.0,11.4985,11.5419,11.4612,11.4612,1162700.0
2008-09-29 10:05:00,18.47,18.5,18.42,18.46,879100.0,11.4674,11.4861,11.4364,11.4612,879100.0
2008-09-29 10:10:00,18.46,18.54,18.41,18.45,888000.0,11.4612,11.5109,11.4302,11.455,888000.0
2008-09-29 10:15:00,18.45,18.52,18.33,18.45,1224700.0,11.455,11.4985,11.3805,11.455,1224700.0
2008-09-29 10:20:00,18.45,18.47,18.37,18.43,915600.0,11.455,11.4674,11.4053,11.4426,915600.0
2008-09-29 10:25:00,18.43,18.48,18.4,18.44,1474800.0,11.4426,11.4736,11.424,11.4488,1474800.0
2008-09-29 10:30:00,18.43,18.47,18.39,18.41,739000.0,11.4426,11.4674,11.4178,11.4302,739000.0
2008-09-29 10:35:00,18.4,18.41,18.36,18.36,655200.0,11.424,11.4302,11.3991,11.3991,655200.0
2008-09-29 10:40:00,18.36,18.41,18.34,18.37,831400.0,11.3991,11.4302,11.3867,11.4053,831400.0
2008-09-29 10:45:00,18.36,18.52,18.36,18.51,618500.0,11.3991,11.4985,11.3991,11.4923,618500.0
2008-09-29 10:50:00,18.51,18.54,18.45,18.46,506600.0,11.4923,11.5109,11.455,11.4612,506600.0
2008-09-29 10:55:00,18.45,18.46,18.4,18.45,364900.0,11.455,11.4612,11.424,11.455,364900.0
2008-09-29 11:00:00,18.45,18.45,18.36,18.39,414100.0,11.455,11.455,11.3991,11.4178,414100.0
2008-09-29 11:05:00,18.4,18.45,18.38,18.45,479200.0,11.424,11.455,11.4116,11.455,479200.0
2008-09-29 11:10:00,18.45,18.45,18.35,18.38,500100.0,11.455,11.455,11.3929,11.4116,500100.0
2008-09-29 11:15:00,18.38,18.45,18.37,18.41,447200.0,11.4116,11.455,11.4053,11.4302,447200.0
2008-09-29 11:20:00,18.41,18.46,18.36,18.36,368500.0,11.4302,11.4612,11.3991,11.3991,368500.0
2008-09-29 11:25:00,18.36,18.42,18.35,18.41,508300.0,11.3991,11.4364,11.3929,11.4302,508300.0
2008-09-29 11:30:00,18.42,18.42,18.33,18.34,759200.0,11.4364,11.4364,11.3805,11.3867,759200.0
2008-09-29 11:35:00,18.33,18.37,18.33,18.35,631000.0,11.3805,11.4053,11.3805,11.3929,631000.0
2008-09-29 11:40:00,18.35,18.36,18.28,18.3,814500.0,11.3929,11.3991,11.3495,11.3619,814500.0
2008-09-29 11:45:00,18.31,18.39,18.3,18.35,650700.0,11.3681,11.4178,11.3619,11.3929,650700.0
2008-09-29 11:50:00,18.35,18.38,18.33,18.36,527700.0,11.3929,11.4116,11.3805,11.3991,527700.0
2008-09-29 11:55:00,18.37,18.44,18.36,18.39,326900.0,11.4053,11.4488,11.3991,11.4178,326900.0
2008-09-29 12:00:00,18.38,18.42,18.38,18.4,186900.0,11.4116,11.4364,11.4116,11.424,186900.0
2008-09-29 12:05:00,18.39,18.43,18.39,18.41,397900.0,11.4178,11.4426,11.4178,11.4302,397900.0
2008-09-29 12:10:00,18.41,18.45,18.38,18.38,413700.0,11.4302,11.455,11.4116,11.4116,413700.0
2008-09-29 12:15:00,18.38,18.39,18.31,18.33,484400.0,11.4116,11.4178,11.3681,11.3805,484400.0
2008-09-29 12:20:00,18.33,18.39,18.32,18.38,311200.0,11.3805,11.4178,11.3743,11.4116,311200.0
2008-09-29 12:25:00,18.37,18.41,18.31,18.37,624400.0,11.4053,11.4302,11.3681,11.4053,624400.0
2008-09-29 12:30:00,18.37,18.39,18.29,18.35,551100.0,11.4053,11.4178,11.3557,11.3929,551100.0
2008-09-29 12:35:00,18.35,18.41,18.34,18.37,417000.0,11.3929,11.4302,11.3867,11.4053,417000.0
2008-09-29 12:40:00,18.38,18.49,18.38,18.48,686600.0,11.4116,11.4798,11.4116,11.4736,686600.0
2008-09-29 12:45:00,18.49,18.51,18.43,18.44,614600.0,11.4798,11.4923,11.4426,11.4488,614600.0
2008-09-29 12:50:00,18.43,18.46,18.42,18.46,611500.0,11.4426,11.4612,11.4364,11.4612,611500.0
2008-09-29 12:55:00,18.46,18.46,18.39,18.45,466300.0,11.4612,11.4612,11.4178,11.455,466300.0
2008-09-29 13:00:00,18.46,18.54,18.42,18.48,1383200.0,11.4612,11.5109,11.4364,11.4736,1383200.0
2008-09-29 13:05:00,18.49,18.52,18.45,18.46,680100.0,11.4798,11.4985,11.455,11.4612,680100.0
2008-09-29 13:10:00,18.46,18.46,18.44,18.45,402600.0,11.4612,11.4612,11.4488,11.455,402600.0
2008-09-29 13:15:00,18.46,18.5,18.45,18.47,465100.0,11.4612,11.4861,11.455,11.4674,465100.0
2008-09-29 13:20:00,18.47,18.54,18.46,18.53,658600.0,11.4674,11.5109,11.4612,11.5047,658600.0
2008-09-29 13:25:00,18.52,18.61,18.52,18.59,634000.0,11.4985,11.5544,11.4985,11.5419,634000.0
2008-09-29 13:30:00,18.59,18.61,18.56,18.58,907500.0,11.5419,11.5544,11.5233,11.5357,907500.0
2008-09-29 13:35:00,18.58,18.6,18.43,18.51,1335800.0,11.5357,11.5481,11.4426,11.4923,1335800.0
2008-09-29 13:40:00,18.5,18.52,18.23,18.25,1948800.0,11.4861,11.4985,11.3184,11.3308,1948800.0
2008-09-29 13:45:00,18.25,18.28,18.07,18.22,2204300.0,11.3308,11.3495,11.2191,11.3122,2204300.0
2008-09-29 13:50:00,18.22,18.49,18.19,18.48,1917900.0,11.3122,11.4798,11.2936,11.4736,1917900.0
2008-09-29 13:55:00,18.48,18.5,18.12,18.19,1770100.0,11.4736,11.4861,11.2501,11.2936,1770100.0
2008-09-29 14:00:00,18.18,18.36,18.17,18.24,1281400.0,11.2874,11.3991,11.2812,11.3246,1281400.0
2008-09-29 14:05:00,18.24,18.33,18.04,18.11,1842200.0,11.3246,11.3805,11.2005,11.2439,1842200.0
2008-09-29 14:10:00,18.13,18.23,18.03,18.17,1691900.0,11.2563,11.3184,11.1942,11.2812,1691900.0
2008-09-29 14:15:00,18.16,18.25,18.05,18.21,1397500.0,11.275,11.3308,11.2067,11.306,1397500.0
2008-09-29 14:20:00,18.21,18.33,18.16,18.31,1352800.0,11.306,11.3805,11.275,11.3681,1352800.0
2008-09-29 14:25:00,18.3,18.35,18.08,18.16,1261600.0,11.3619,11.3929,11.2253,11.275,1261600.0
2008-09-29 14:30:00,18.16,18.18,18.04,18.07,1100600.0,11.275,11.2874,11.2005,11.2191,1100600.0
2008-09-29 14:35:00,18.08,18.27,18.03,18.25,1325700.0,11.2253,11.3433,11.1942,11.3308,1325700.0
2008-09-29 14:40:00,18.25,18.32,18.13,18.18,1028400.0,11.3308,11.3743,11.2563,11.2874,1028400.0
2008-09-29 14:45:00,18.18,18.25,18.07,18.08,622200.0,11.2874,11.3308,11.2191,11.2253,622200.0
2008-09-29 14:50:00,18.07,18.12,18.06,18.09,503100.0,11.2191,11.2501,11.2129,11.2315,503100.0
2008-09-29 14:55:00,18.09,18.12,18.04,18.06,700000.0,11.2315,11.2501,11.2005,11.2129,700000.0
2008-09-29 15:00:00,18.06,18.15,18.05,18.08,929700.0,11.2129,11.2688,11.2067,11.2253,929700.0
2008-09-29 15:05:00,18.08,18.08,18.0,18.01,484900.0,11.2253,11.2253,11.1756,11.1818,484900.0
2008-09-29 15:10:00,18.0,18.05,18.0,18.02,1006000.0,11.1756,11.2067,11.1756,11.188,1006000.0
2008-09-29 15:15:00,18.03,18.03,17.92,17.93,860900.0,11.1942,11.1942,11.126,11.1322,860900.0
2008-09-29 15:20:00,17.92,17.92,17.88,17.89,1349600.0,11.126,11.126,11.1011,11.1073,1349600.0
2008-09-29 15:25:00,17.88,17.9,17.73,17.78,2339000.0,11.1011,11.1135,11.008,11.039,2339000.0
2008-09-29 15:30:00,17.77,17.87,17.66,17.87,1615400.0,11.0328,11.0949,10.9645,11.0949,1615400.0
2008-09-29 15:35:00,17.87,18.0,17.85,17.99,1585000.0,11.0949,11.1756,11.0825,11.1694,1585000.0
2008-09-29 15:40:00,18.0,18.28,17.99,18.25,2142400.0,11.1756,11.3495,11.1694,11.3308,2142400.0
2008-09-29 15:45:00,18.25,18.25,17.99,18.06,1800200.0,11.3308,11.3308,11.1694,11.2129,1800200.0
2008-09-29 15:50:00,18.05,18.06,17.78,17.88,2643100.0,11.2067,11.2129,11.039,11.1011,2643100.0
2008-09-29 15:55:00,17.88,17.9,17.6,17.61,4065500.0,11.1011,11.1135,10.9273,10.9335,4065500.0
2008-09-30 09:30:00,18.03,18.08,17.8,17.98,2068700.0,11.1942,11.2253,11.0514,11.1632,2068700.0
2008-09-30 09:35:00,17.99,18.12,17.97,18.1,1712000.0,11.1694,11.2501,11.157,11.2377,1712000.0
2008-09-30 09:40:00,18.11,18.16,18.02,18.05,1085400.0,11.2439,11.275,11.188,11.2067,1085400.0
2008-09-30 09:45:00,18.06,18.06,17.92,17.93,1142700.0,11.2129,11.2129,11.126,11.1322,1142700.0
2008-09-30 09:50:00,17.93,17.97,17.88,17.88,1384500.0,11.1322,11.157,11.1011,11.1011,1384500.0
2008-09-30 09:55:00,17.88,18.02,17.8,18.0,1876100.0,11.1011,11.188,11.0514,11.1756,1876100.0
2008-09-30 10:00:00,18.0,18.08,17.9,17.99,1258500.0,11.1756,11.2253,11.1135,11.1694,1258500.0
2008-09-30 10:05:00,18.0,18.01,17.89,17.91,1134700.0,11.1756,11.1818,11.1073,11.1197,1134700.0
2008-09-30 10:10:00,17.91,18.02,17.91,18.01,1502400.0,11.1197,11.188,11.1197,11.1818,1502400.0
2008-09-30 10:15:00,18.01,18.09,17.95,18.03,1396000.0,11.1818,11.2315,11.1446,11.1942,1396000.0
2008-09-30 10:20:00,18.03,18.06,17.95,17.96,867500.0,11.1942,11.2129,11.1446,11.1508,867500.0
2008-09-30 10:25:00,17.96,17.96,17.88,17.9,593700.0,11.1508,11.1508,11.1011,11.1135,593700.0
2008-09-30 10:30:00,17.89,17.97,17.85,17.96,867600.0,11.1073,11.157,11.0825,11.1508,867600.0
2008-09-30 10:35:00,17.96,18.01,17.96,18.0,825000.0,11.1508,11.1818,11.1508,11.1756,825000.0
2008-09-30 10:40:00,18.01,18.09,17.96,18.08,865300.0,11.1818,11.2315,11.1508,11.2253,865300.0
2008-09-30 10:45:00,18.07,18.17,18.06,18.16,1642100.0,11.2191,11.2812,11.2129,11.275,1642100.0
2008-09-30 10:50:00,18.16,18.17,18.11,18.14,944400.0,11.275,11.2812,11.2439,11.2625,944400.0
2008-09-30 10:55:00,18.15,18.15,18.06,18.07,558800.0,11.2688,11.2688,11.2129,11.2191,558800.0
2008-09-30 11:00:00,18.07,18.09,18.01,18.03,1267700.0,11.2191,11.2315,11.1818,11.1942,1267700.0
2008-09-30 11:05:00,18.04,18.05,17.98,18.04,1293600.0,11.2005,11.2067,11.1632,11.2005,1293600.0
2008-09-30 11:10:00,18.04,18.07,17.97,18.0,2065500.0,11.2005,11.2191,11.157,11.1756,2065500.0
2008-09-30 11:15:00,17.99,18.06,17.97,18.0,966300.0,11.1694,11.2129,11.157,11.1756,966300.0
2008-09-30 11:20:00,18.0,18.01,17.94,17.97,594200.0,11.1756,11.1818,11.1384,11.157,594200.0
2008-09-30 11:25:00,17.97,18.07,17.97,18.06,470000.0,11.157,11.2191,11.157,11.2129,470000.0
2008-09-30 11:30:00,18.05,18.15,18.05,18.15,609800.0,11.2067,11.2688,11.2067,11.2688,609800.0
2008-09-30 11:35:00,18.15,18.16,18.11,18.14,319100.0,11.2688,11.275,11.2439,11.2625,319100.0
2008-09-30 11:40:00,18.14,18.18,18.08,18.12,435600.0,11.2625,11.2874,11.2253,11.2501,435600.0
2008-09-30 11:45:00,18.12,18.25,18.11,18.24,777700.0,11.2501,11.3308,11.2439,11.3246,777700.0
2008-09-30 11:50:00,18.24,18.26,18.17,18.24,789200.0,11.3246,11.337,11.2812,11.3246,789200.0
2008-09-30 11:55:00,18.24,18.31,18.22,18.28,1134400.0,11.3246,11.3681,11.3122,11.3495,1134400.0
2008-09-30 12:00:00,18.28,18.31,18.23,18.25,740900.0,11.3495,11.3681,11.3184,11.3308,740900.0
2008-09-30 12:05:00,18.24,18.31,18.22,18.31,542300.0,11.3246,11.3681,11.3122,11.3681,542300.0
2008-09-30 12:10:00,18.31,18.33,18.25,18.27,587200.0,11.3681,11.3805,11.3308,11.3433,587200.0
2008-09-30 12:15:00,18.28,18.31,18.22,18.3,502000.0,11.3495,11.3681,11.3122,11.3619,502000.0
2008-09-30 12:20:00,18.29,18.32,18.19,18.22,991800.0,11.3557,11.3743,11.2936,11.3122,991800.0
2008-09-30 12:25:00,18.22,18.23,18.18,18.22,565600.0,11.3122,11.3184,11.2874,11.3122,565600.0
2008-09-30 12:30:00,18.22,18.29,18.19,18.22,904700.0,11.3122,11.3557,11.2936,11.3122,904700.0
2008-09-30 12:35:00,18.23,18.28,18.2,18.26,812100.0,11.3184,11.3495,11.2998,11.337,812100.0
2008-09-30 12:40:00,18.26,18.32,18.25,18.3,810700.0,11.337,11.3743,11.3308,11.3619,810700.0
2008-09-30 12:45:00,18.3,18.33,18.25,18.3,679700.0,11.3619,11.3805,11.3308,11.3619,679700.0
2008-09-30 12:50:00,18.31,18.32,18.26,18.27,269800.0,11.3681,11.3743,11.337,11.3433,269800.0
2008-09-30 12:55:00,18.26,18.31,18.25,18.31,283000.0,11.337,11.3681,11.3308,11.3681,283000.0
2008-09-30 13:00:00,18.31,18.32,18.22,18.22,474000.0,11.3681,11.3743,11.3122,11.3122,474000.0
2008-09-30 13:05:00,18.22,18.25,18.2,18.24,730200.0,11.3122,11.3308,11.2998,11.3246,730200.0
2008-09-30 13:10:00,18.23,18.27,18.19,18.26,435700.0,11.3184,11.3433,11.2936,11.337,435700.0
2008-09-30 13:15:00,18.26,18.29,18.22,18.28,777000.0,11.337,11.3557,11.3122,11.3495,777000.0
2008-09-30 13:20:00,18.29,18.3,18.25,18.3,675000.0,11.3557,11.3619,11.3308,11.3619,675000.0
2008-09-30 13:25:00,18.3,18.34,18.3,18.34,598400.0,11.3619,11.3867,11.3619,11.3867,598400.0
2008-09-30 13:30:00,18.33,18.39,18.31,18.31,690200.0,11.3805,11.4178,11.3681,11.3681,690200.0
2008-09-30 13:35:00,18.31,18.38,18.3,18.31,618400.0,11.3681,11.4116,11.3619,11.3681,618400.0
2008-09-30 13:40:00,18.3,18.35,18.3,18.32,806400.0,11.3619,11.3929,11.3619,11.3743,806400.0
2008-09-30 13:45:00,18.32,18.34,18.3,18.34,340800.0,11.3743,11.3867,11.3619,11.3867,340800.0
2008-09-30 13:50:00,18.34,18.36,18.3,18.32,584200.0,11.3867,11.3991,11.3619,11.3743,584200.0
2008-09-30 13:55:00,18.32,18.33,18.23,18.26,1252800.0,11.3743,11.3805,11.3184,11.337,1252800.0
2008-09-30 14:00:00,18.25,18.27,18.22,18.23,832300.0,11.3308,11.3433,11.3122,11.3184,832300.0
2008-09-30 14:05:00,18.23,18.31,18.22,18.28,643600.0,11.3184,11.3681,11.3122,11.3495,643600.0
2008-09-30 14:10:00,18.28,18.36,18.28,18.35,991600.0,11.3495,11.3991,11.3495,11.3929,991600.0
2008-09-30 14:15:00,18.36,18.37,18.3,18.35,958200.0,11.3991,11.4053,11.3619,11.3929,958200.0
2008-09-30 14:20:00,18.35,18.41,18.31,18.41,759200.0,11.3929,11.4302,11.3681,11.4302,759200.0
2008-09-30 14:25:00,18.41,18.43,18.38,18.42,593700.0,11.4302,11.4426,11.4116,11.4364,593700.0
2008-09-30 14:30:00,18.42,18.44,18.4,18.42,622700.0,11.4364,11.4488,11.424,11.4364,622700.0
2008-09-30 14:35:00,18.41,18.42,18.38,18.38,351100.0,11.4302,11.4364,11.4116,11.4116,351100.0
2008-09-30 14:40:00,18.39,18.45,18.39,18.44,513300.0,11.4178,11.455,11.4178,11.4488,513300.0
2008-09-30 14:45:00,18.44,18.44,18.39,18.43,429300.0,11.4488,11.4488,11.4178,11.4426,429300.0
2008-09-30 14:50:00,18.42,18.45,18.41,18.43,618500.0,11.4364,11.455,11.4302,11.4426,618500.0
2008-09-30 14:55:00,18.44,18.47,18.42,18.44,635300.0,11.4488,11.4674,11.4364,11.4488,635300.0
2008-09-30 15:00:00,18.45,18.45,18.4,18.43,413900.0,11.455,11.455,11.424,11.4426,413900.0
2008-09-30 15:05:00,18.43,18.46,18.41,18.41,430600.0,11.4426,11.4612,11.4302,11.4302,430600.0
2008-09-30 15:10:00,18.42,18.42,18.35,18.35,878300.0,11.4364,11.4364,11.3929,11.3929,878300.0
2008-09-30 15:15:00,18.35,18.39,18.34,18.37,1009600.0,11.3929,11.4178,11.3867,11.4053,1009600.0
2008-09-30 15:20:00,18.37,18.5,18.34,18.49,1182900.0,11.4053,11.4861,11.3867,11.4798,1182900.0
2008-09-30 15:25:00,18.49,18.52,18.47,18.51,971900.0,11.4798,11.4985,11.4674,11.4923,971900.0
2008-09-30 15:30:00,18.51,18.54,18.49,18.52,936200.0,11.4923,11.5109,11.4798,11.4985,936200.0
2008-09-30 15:35:00,18.52,18.55,18.47,18.53,1396600.0,11.4985,11.5171,11.4674,11.5047,1396600.0
2008-09-30 15:40:00,18.54,18.62,18.51,18.62,1565200.0,11.5109,11.5606,11.4923,11.5606,1565200.0
2008-09-30 15:45:00,18.61,18.76,18.61,18.74,2208500.0,11.5544,11.6475,11.5544,11.6351,2208500.0
2008-09-30 15:50:00,18.74,18.8,18.64,18.68,2816800.0,11.6351,11.6723,11.573,11.5978,2816800.0
2008-09-30 15:55:00,18.68,18.75,18.68,18.73,3199900.0,11.5978,11.6413,11.5978,11.6289,3199900.0
2008-10-01 09:30:00,18.56,18.56,18.47,18.51,901700.0,11.5233,11.5233,11.4674,11.4923,901700.0
2008-10-01 09:35:00,18.52,18.52,18.33,18.34,911200.0,11.4985,11.4985,11.3805,11.3867,911200.0
2008-10-01 09:40:00,18.33,18.48,18.33,18.47,671800.0,11.3805,11.4736,11.3805,11.4674,671800.0
2008-10-01 09:45:00,18.47,18.51,18.42,18.46,836300.0,11.4674,11.4923,11.4364,11.4612,836300.0
2008-10-01 09:50:00,18.46,18.49,18.37,18.44,566300.0,11.4612,11.4798,11.4053,11.4488,566300.0
2008-10-01 09:55:00,18.44,18.51,18.41,18.43,676500.0,11.4488,11.4923,11.4302,11.4426,676500.0
2008-10-01 10:00:00,18.43,18.43,18.26,18.29,1400400.0,11.4426,11.4426,11.337,11.3557,1400400.0
2008-10-01 10:05:00,18.28,18.3,18.2,18.27,763700.0,11.3495,11.3619,11.2998,11.3433,763700.0
2008-10-01 10:10:00,18.27,18.38,18.23,18.38,626500.0,11.3433,11.4116,11.3184,11.4116,626500.0
2008-10-01 10:15:00,18.37,18.38,18.3,18.34,441600.0,11.4053,11.4116,11.3619,11.3867,441600.0
2008-10-01 10:20:00,18.34,18.35,18.3,18.32,444900.0,11.3867,11.3929,11.3619,11.3743,444900.0
2008-10-01 10:25:00,18.32,18.33,18.27,18.33,325100.0,11.3743,11.3805,11.3433,11.3805,325100.0
2008-10-01 10:30:00,18.32,18.33,18.22,18.25,502400.0,11.3743,11.3805,11.3122,11.3308,502400.0
2008-10-01 10:35:00,18.26,18.3,18.19,18.22,1265100.0,11.337,11.3619,11.2936,11.3122,1265100.0
2008-10-01 10:40:00,18.22,18.26,18.19,18.2,882600.0,11.3122,11.337,11.2936,11.2998,882600.0
2008-10-01 10:45:00,18.21,18.25,18.15,18.16,766200.0,11.306,11.3308,11.2688,11.275,766200.0
2008-10-01 10:50:00,18.17,18.24,18.12,18.21,1077600.0,11.2812,11.3246,11.2501,11.306,1077600.0
2008-10-01 10:55:00,18.21,18.21,18.1,18.11,904700.0,11.306,11.306,11.2377,11.2439,904700.0
2008-10-01 11:00:00,18.12,18.13,18.07,18.08,832400.0,11.2501,11.2563,11.2191,11.2253,832400.0
2008-10-01 11:05:00,18.08,18.11,18.06,18.08,1215600.0,11.2253,11.2439,11.2129,11.2253,1215600.0
2008-10-01 11:10:00,18.07,18.14,18.06,18.14,501300.0,11.2191,11.2625,11.2129,11.2625,501300.0
2008-10-01 11:15:00,18.14,18.21,18.12,18.2,1136700.0,11.2625,11.306,11.2501,11.2998,1136700.0
2008-10-01 11:20:00,18.2,18.23,18.18,18.19,1110400.0,11.2998,11.3184,11.2874,11.2936,1110400.0
2008-10-01 11:25:00,18.19,18.21,18.13,18.16,746100.0,11.2936,11.306,11.2563,11.275,746100.0
2008-10-01 11:30:00,18.16,18.17,18.11,18.15,442800.0,11.275,11.2812,11.2439,11.2688,442800.0
2008-10-01 11:35:00,18.15,18.25,18.13,18.23,718500.0,11.2688,11.3308,11.2563,11.3184,718500.0
2008-10-01 11:40:00,18.23,18.24,18.19,18.19,270200.0,11.3184,11.3246,11.2936,11.2936,270200.0
2008-10-01 11:45:00,18.2,18.25,18.17,18.24,556300.0,11.2998,11.3308,11.2812,11.3246,556300.0
2008-10-01 11:50:00,18.24,18.26,18.22,18.25,729800.0,11.3246,11.337,11.3122,11.3308,729800.0
2008-10-01 11:55:00,18.25,18.28,18.22,18.23,567200.0,11.3308,11.3495,11.3122,11.3184,567200.0
2008-10-01 12:00:00,18.23,18.24,18.13,18.17,521700.0,11.3184,11.3246,11.2563,11.2812,521700.0
2008-10-01 12:05:00,18.17,18.22,18.16,18.2,309800.0,11.2812,11.3122,11.275,11.2998,309800.0
2008-10-01 12:10:00,18.2,18.22,18.19,18.21,213700.0,11.2998,11.3122,11.2936,11.306,213700.0
2008-10-01 12:15:00,18.22,18.32,18.21,18.27,770400.0,11.3122,11.3743,11.306,11.3433,770400.0
2008-10-01 12:20:00,18.27,18.29,18.23,18.28,556600.0,11.3433,11.3557,11.3184,11.3495,556600.0
2008-10-01 12:25:00,18.28,18.29,18.22,18.25,256100.0,11.3495,11.3557,11.3122,11.3308,256100.0
2008-10-01 12:30:00,18.25,18.39,18.22,18.39,877900.0,11.3308,11.4178,11.3122,11.4178,877900.0
2008-10-01 12:35:00,18.38,18.44,18.37,18.38,613900.0,11.4116,11.4488,11.4053,11.4116,613900.0
2008-10-01 12:40:00,18.38,18.39,18.35,18.35,622100.0,11.4116,11.4178,11.3929,11.3929,622100.0
2008-10-01 12:45:00,18.36,18.41,18.31,18.4,1142200.0,11.3991,11.4302,11.3681,11.424,1142200.0
2008-10-01 12:50:00,18.4,18.45,18.39,18.43,849800.0,11.424,11.455,11.4178,11.4426,849800.0
2008-10-01 12:55:00,18.43,18.46,18.42,18.44,713700.0,11.4426,11.4612,11.4364,11.4488,713700.0
2008-10-01 13:00:00,18.45,18.45,18.37,18.37,498100.0,11.455,11.455,11.4053,11.4053,498100.0
2008-10-01 13:05:00,18.37,18.4,18.34,18.37,322200.0,11.4053,11.424,11.3867,11.4053,322200.0
2008-10-01 13:10:00,18.38,18.43,18.37,18.38,462800.0,11.4116,11.4426,11.4053,11.4116,462800.0
2008-10-01 13:15:00,18.38,18.42,18.38,18.41,357000.0,11.4116,11.4364,11.4116,11.4302,357000.0
2008-10-01 13:20:00,18.41,18.42,18.37,18.38,286200.0,11.4302,11.4364,11.4053,11.4116,286200.0
2008-10-01 13:25:00,18.38,18.38,18.33,18.36,323600.0,11.4116,11.4116,11.3805,11.3991,323600.0
2008-10-01 13:30:00,18.37,18.38,18.29,18.32,886800.0,11.4053,11.4116,11.3557,11.3743,886800.0
2008-10-01 13:35:00,18.32,18.4,18.31,18.4,753500.0,11.3743,11.424,11.3681,11.424,753500.0
2008-10-01 13:40:00,18.4,18.55,18.26,18.53,1378500.0,11.424,11.5171,11.337,11.5047,1378500.0
2008-10-01 13:45:00,18.44,18.55,18.37,18.45,1658200.0,11.4488,11.5171,11.4053,11.455,1658200.0
2008-10-01 13:50:00,18.45,18.48,18.4,18.41,755900.0,11.455,11.4736,11.424,11.4302,755900.0
2008-10-01 13:55:00,18.41,18.44,18.31,18.37,634300.0,11.4302,11.4488,11.3681,11.4053,634300.0
2008-10-01 14:00:00,18.37,18.41,18.28,18.34,692500.0,11.4053,11.4302,11.3495,11.3867,692500.0
2008-10-01 14:05:00,18.34,18.52,18.33,18.44,1541500.0,11.3867,11.4985,11.3805,11.4488,1541500.0
2008-10-01 14:10:00,18.47,18.49,18.41,18.46,731900.0,11.4674,11.4798,11.4302,11.4612,731900.0
2008-10-01 14:15:00,18.46,18.57,18.45,18.52,695100.0,11.4612,11.5295,11.455,11.4985,695100.0
2008-10-01 14:20:00,18.52,18.54,18.49,18.51,1294100.0,11.4985,11.5109,11.4798,11.4923,1294100.0
2008-10-01 14:25:00,18.52,18.64,18.5,18.62,832400.0,11.4985,11.573,11.4861,11.5606,832400.0
2008-10-01 14:30:00,18.61,18.63,18.5,18.57,1022500.0,11.5544,11.5668,11.4861,11.5295,1022500.0
2008-10-01 14:35:00,18.58,18.6,18.52,18.6,623900.0,11.5357,11.5481,11.4985,11.5481,623900.0
2008-10-01 14:40:00,18.6,18.63,18.58,18.62,845200.0,11.5481,11.5668,11.5357,11.5606,845200.0
2008-10-01 14:45:00,18.62,18.65,18.54,18.62,1138300.0,11.5606,11.5792,11.5109,11.5606,1138300.0
2008-10-01 14:50:00,18.63,18.69,18.61,18.67,1223500.0,11.5668,11.604,11.5544,11.5916,1223500.0
2008-10-01 14:55:00,18.67,18.67,18.5,18.54,1415000.0,11.5916,11.5916,11.4861,11.5109,1415000.0
2008-10-01 15:00:00,18.53,18.56,18.5,18.5,639900.0,11.5047,11.5233,11.4861,11.4861,639900.0
2008-10-01 15:05:00,18.5,18.57,18.5,18.54,1064900.0,11.4861,11.5295,11.4861,11.5109,1064900.0
2008-10-01 15:10:00,18.53,18.6,18.52,18.54,791300.0,11.5047,11.5481,11.4985,11.5109,791300.0
2008-10-01 15:15:00,18.53,18.53,18.45,18.46,981900.0,11.5047,11.5047,11.455,11.4612,981900.0
2008-10-01 15:20:00,18.47,18.49,18.45,18.48,438900.0,11.4674,11.4798,11.455,11.4736,438900.0
2008-10-01 15:25:00,18.49,18.54,18.47,18.48,548100.0,11.4798,11.5109,11.4674,11.4736,548100.0
2008-10-01 15:30:00,18.48,18.55,18.48,18.55,724200.0,11.4736,11.5171,11.4736,11.5171,724200.0
2008-10-01 15:35:00,18.54,18.58,18.52,18.54,890600.0,11.5109,11.5357,11.4985,11.5109,890600.0
2008-10-01 15:40:00,18.54,18.62,18.53,18.6,866800.0,11.5109,11.5606,11.5047,11.5481,866800.0
2008-10-01 15:45:00,18.6,18.63,18.54,18.56,1047400.0,11.5481,11.5668,11.5109,11.5233,1047400.0
2008-10-01 15:50:00,18.56,18.58,18.52,18.54,1389900.0,11.5233,11.5357,11.4985,11.5109,1389900.0
2008-10-01 15:55:00,18.54,18.58,18.5,18.5,2448100.0,11.5109,11.5357,11.4861,11.4861,2448100.0
2008-10-02 09:30:00,18.24,18.26,18.09,18.18,1225400.0,11.3246,11.337,11.2315,11.2874,1225400.0
2008-10-02 09:35:00,18.18,18.19,18.1,18.1,976200.0,11.2874,11.2936,11.2377,11.2377,976200.0
2008-10-02 09:40:00,18.1,18.13,17.92,17.92,1707400.0,11.2377,11.2563,11.126,11.126,1707400.0
2008-10-02 09:45:00,17.92,18.03,17.85,17.94,1740400.0,11.126,11.1942,11.0825,11.1384,1740400.0
2008-10-02 09:50:00,17.94,17.95,17.81,17.83,1225200.0,11.1384,11.1446,11.0577,11.0701,1225200.0
2008-10-02 09:55:00,17.83,17.87,17.77,17.82,1187800.0,11.0701,11.0949,11.0328,11.0639,1187800.0
2008-10-02 10:00:00,17.81,17.83,17.77,17.77,934000.0,11.0577,11.0701,11.0328,11.0328,934000.0
2008-10-02 10:05:00,17.77,17.79,17.75,17.76,655800.0,11.0328,11.0452,11.0204,11.0266,655800.0
2008-10-02 10:10:00,17.76,17.87,17.75,17.86,1537200.0,11.0266,11.0949,11.0204,11.0887,1537200.0
2008-10-02 10:15:00,17.86,17.86,17.77,17.79,710000.0,11.0887,11.0887,11.0328,11.0452,710000.0
2008-10-02 10:20:00,17.79,17.82,17.76,17.76,622000.0,11.0452,11.0639,11.0266,11.0266,622000.0
2008-10-02 10:25:00,17.77,17.87,17.76,17.84,633000.0,11.0328,11.0949,11.0266,11.0763,633000.0
2008-10-02 10:30:00,17.85,17.9,17.82,17.87,489400.0,11.0825,11.1135,11.0639,11.0949,489400.0
2008-10-02 10:35:00,17.89,17.92,17.83,17.85,644300.0,11.1073,11.126,11.0701,11.0825,644300.0
2008-10-02 10:40:00,17.85,17.85,17.8,17.83,417300.0,11.0825,11.0825,11.0514,11.0701,417300.0
2008-10-02 10:45:00,17.83,17.85,17.78,17.81,404900.0,11.0701,11.0825,11.039,11.0577,404900.0
2008-10-02 10:50:00,17.81,17.89,17.8,17.82,586000.0,11.0577,11.1073,11.0514,11.0639,586000.0
2008-10-02 10:55:00,17.82,17.87,17.81,17.85,369600.0,11.0639,11.0949,11.0577,11.0825,369600.0
2008-10-02 11:00:00,17.85,17.93,17.85,17.92,524600.0,11.0825,11.1322,11.0825,11.126,524600.0
2008-10-02 11:05:00,17.91,17.91,17.79,17.81,551600.0,11.1197,11.1197,11.0452,11.0577,551600.0
2008-10-02 11:10:00,17.81,17.85,17.79,17.84,548000.0,11.0577,11.0825,11.0452,11.0763,548000.0
2008-10-02 11:15:00,17.83,17.87,17.77,17.85,947200.0,11.0701,11.0949,11.0328,11.0825,947200.0
2008-10-02 11:20:00,17.84,17.84,17.78,17.79,527000.0,11.0763,11.0763,11.039,11.0452,527000.0
2008-10-02 11:25:00,17.79,17.88,17.78,17.85,878200.0,11.0452,11.1011,11.039,11.0825,878200.0
2008-10-02 11:30:00,17.84,17.85,17.76,17.84,1093100.0,11.0763,11.0825,11.0266,11.0763,1093100.0
2008-10-02 11:35:00,17.83,17.87,17.8,17.81,822100.0,11.0701,11.0949,11.0514,11.0577,822100.0
2008-10-02 11:40:00,17.81,17.86,17.8,17.83,733600.0,11.0577,11.0887,11.0514,11.0701,733600.0
2008-10-02 11:45:00,17.83,17.85,17.79,17.84,741500.0,11.0701,11.0825,11.0452,11.0763,741500.0
2008-10-02 11:50:00,17.84,17.87,17.82,17.85,313300.0,11.0763,11.0949,11.0639,11.0825,313300.0
2008-10-02 11:55:00,17.84,17.89,17.83,17.86,301300.0,11.0763,11.1073,11.0701,11.0887,301300.0
2008-10-02 12:00:00,17.87,17.91,17.86,17.89,340700.0,11.0949,11.1197,11.0887,11.1073,340700.0
2008-10-02 12:05:00,17.89,17.92,17.87,17.89,715800.0,11.1073,11.126,11.0949,11.1073,715800.0
2008-10-02 12:10:00,17.88,17.92,17.8,17.82,963300.0,11.1011,11.126,11.0514,11.0639,963300.0
2008-10-02 12:15:00,17.82,17.85,17.81,17.83,323200.0,11.0639,11.0825,11.0577,11.0701,323200.0
2008-10-02 12:20:00,17.83,17.85,17.82,17.84,465400.0,11.0701,11.0825,11.0639,11.0763,465400.0
2008-10-02 12:25:00,17.84,17.85,17.76,17.78,1181600.0,11.0763,11.0825,11.0266,11.039,1181600.0
2008-10-02 12:30:00,17.78,17.8,17.74,17.75,974500.0,11.039,11.0514,11.0142,11.0204,974500.0
2008-10-02 12:35:00,17.75,17.78,17.74,17.78,560100.0,11.0204,11.039,11.0142,11.039,560100.0
2008-10-02 12:40:00,17.77,17.79,17.75,17.77,647900.0,11.0328,11.0452,11.0204,11.0328,647900.0
2008-10-02 12:45:00,17.77,17.77,17.72,17.73,561300.0,11.0328,11.0328,11.0018,11.008,561300.0
2008-10-02 12:50:00,17.72,17.78,17.72,17.75,746400.0,11.0018,11.039,11.0018,11.0204,746400.0
2008-10-02 12:55:00,17.75,17.78,17.75,17.78,643000.0,11.0204,11.039,11.0204,11.039,643000.0
2008-10-02 13:00:00,17.78,17.78,17.73,17.74,535700.0,11.039,11.039,11.008,11.0142,535700.0
2008-10-02 13:05:00,17.74,17.78,17.72,17.72,314100.0,11.0142,11.039,11.0018,11.0018,314100.0
2008-10-02 13:10:00,17.73,17.77,17.7,17.77,753800.0,11.008,11.0328,10.9894,11.0328,753800.0
2008-10-02 13:15:00,17.74,17.77,17.72,17.75,747800.0,11.0142,11.0328,11.0018,11.0204,747800.0
2008-10-02 13:20:00,17.74,17.77,17.7,17.71,1322300.0,11.0142,11.0328,10.9894,10.9956,1322300.0
2008-10-02 13:25:00,17.71,17.75,17.7,17.75,507700.0,10.9956,11.0204,10.9894,11.0204,507700.0
2008-10-02 13:30:00,17.75,17.79,17.72,17.76,621400.0,11.0204,11.0452,11.0018,11.0266,621400.0
2008-10-02 13:35:00,17.76,17.76,17.72,17.72,440200.0,11.0266,11.0266,11.0018,11.0018,440200.0
2008-10-02 13:40:00,17.73,17.78,17.66,17.77,1339800.0,11.008,11.039,10.9645,11.0328,1339800.0
2008-10-02 13:45:00,17.78,17.85,17.73,17.75,1055700.0,11.039,11.0825,11.008,11.0204,1055700.0
2008-10-02 13:50:00,17.75,17.78,17.67,17.71,1209400.0,11.0204,11.039,10.9707,10.9956,1209400.0
2008-10-02 13:55:00,17.71,17.82,17.69,17.78,774700.0,10.9956,11.0639,10.9832,11.039,774700.0
2008-10-02 14:00:00,17.78,17.82,17.73,17.73,965700.0,11.039,11.0639,11.008,11.008,965700.0
2008-10-02 14:05:00,17.74,17.78,17.69,17.74,583900.0,11.0142,11.039,10.9832,11.0142,583900.0
2008-10-02 14:10:00,17.74,17.81,17.73,17.77,701200.0,11.0142,11.0577,11.008,11.0328,701200.0
2008-10-02 14:15:00,17.77,17.8,17.7,17.7,478700.0,11.0328,11.0514,10.9894,10.9894,478700.0
2008-10-02 14:20:00,17.7,17.72,17.68,17.69,695800.0,10.9894,11.0018,10.9769,10.9832,695800.0
2008-10-02 14:25:00,17.69,17.73,17.67,17.68,553000.0,10.9832,11.008,10.9707,10.9769,553000.0
2008-10-02 14:30:00,17.68,17.69,17.53,17.58,1392000.0,10.9769,10.9832,10.8838,10.9149,1392000.0
2008-10-02 14:35:00,17.58,17.63,17.54,17.6,1021900.0,10.9149,10.9459,10.89,10.9273,1021900.0
2008-10-02 14:40:00,17.6,17.65,17.54,17.55,722500.0,10.9273,10.9583,10.89,10.8962,722500.0
2008-10-02 14:45:00,17.54,17.61,17.52,17.56,1465100.0,10.89,10.9335,10.8776,10.9024,1465100.0
2008-10-02 14:50:00,17.56,17.59,17.52,17.54,716000.0,10.9024,10.9211,10.8776,10.89,716000.0
2008-10-02 14:55:00,17.54,17.65,17.54,17.59,1123600.0,10.89,10.9583,10.89,10.9211,1123600.0
2008-10-02 15:00:00,17.6,17.65,17.55,17.59,780200.0,10.9273,10.9583,10.8962,10.9211,780200.0
2008-10-02 15:05:00,17.6,17.64,17.56,17.57,647700.0,10.9273,10.9521,10.9024,10.9086,647700.0
2008-10-02 15:10:00,17.56,17.59,17.52,17.54,1001800.0,10.9024,10.9211,10.8776,10.89,1001800.0
2008-10-02 15:15:00,17.53,17.54,17.42,17.44,1490700.0,10.8838,10.89,10.8155,10.8279,1490700.0
2008-10-02 15:20:00,17.43,17.47,17.4,17.45,1412100.0,10.8217,10.8466,10.8031,10.8341,1412100.0
2008-10-02 15:25:00,17.45,17.45,17.35,17.35,1735500.0,10.8341,10.8341,10.7721,10.7721,1735500.0
2008-10-02 15:30:00,17.36,17.43,17.33,17.35,2458600.0,10.7783,10.8217,10.7596,10.7721,2458600.0
2008-10-02 15:35:00,17.35,17.35,17.17,17.21,2893200.0,10.7721,10.7721,10.6603,10.6851,2893200.0
2008-10-02 15:40:00,17.21,17.25,17.14,17.2,2109100.0,10.6851,10.71,10.6417,10.6789,2109100.0
2008-10-02 15:45:00,17.21,17.21,17.13,17.16,1988800.0,10.6851,10.6851,10.6355,10.6541,1988800.0
2008-10-02 15:50:00,17.16,17.3,17.15,17.3,2400200.0,10.6541,10.741,10.6479,10.741,2400200.0
2008-10-02 15:55:00,17.3,17.31,17.21,17.21,3319600.0,10.741,10.7472,10.6851,10.6851,3319600.0
2008-10-03 09:30:00,17.5,17.59,17.31,17.33,1758900.0,10.8652,10.9211,10.7472,10.7596,1758900.0
2008-10-03 09:35:00,17.34,17.42,17.2,17.41,1916000.0,10.7658,10.8155,10.6789,10.8093,1916000.0
2008-10-03 09:40:00,17.41,17.56,17.4,17.5,2249200.0,10.8093,10.9024,10.8031,10.8652,2249200.0
2008-10-03 09:45:00,17.5,17.53,17.43,17.47,1716600.0,10.8652,10.8838,10.8217,10.8466,1716600.0
2008-10-03 09:50:00,17.48,17.51,17.44,17.5,1055500.0,10.8528,10.8714,10.8279,10.8652,1055500.0
2008-10-03 09:55:00,17.5,17.5,17.44,17.47,635900.0,10.8652,10.8652,10.8279,10.8466,635900.0
2008-10-03 10:00:00,17.47,17.55,17.45,17.5,771500.0,10.8466,10.8962,10.8341,10.8652,771500.0
2008-10-03 10:05:00,17.5,17.51,17.45,17.45,784700.0,10.8652,10.8714,10.8341,10.8341,784700.0
2008-10-03 10:10:00,17.46,17.53,17.45,17.53,852000.0,10.8404,10.8838,10.8341,10.8838,852000.0
2008-10-03 10:15:00,17.53,17.63,17.52,17.59,770600.0,10.8838,10.9459,10.8776,10.9211,770600.0
2008-10-03 10:20:00,17.6,17.63,17.5,17.5,903800.0,10.9273,10.9459,10.8652,10.8652,903800.0
2008-10-03 10:25:00,17.52,17.55,17.5,17.55,623100.0,10.8776,10.8962,10.8652,10.8962,623100.0
2008-10-03 10:30:00,17.55,17.66,17.55,17.66,748300.0,10.8962,10.9645,10.8962,10.9645,748300.0
2008-10-03 10:35:00,17.66,17.74,17.6,17.69,1032500.0,10.9645,11.0142,10.9273,10.9832,1032500.0
2008-10-03 10:40:00,17.7,17.73,17.63,17.64,645200.0,10.9894,11.008,10.9459,10.9521,645200.0
2008-10-03 10:45:00,17.64,17.71,17.64,17.7,530300.0,10.9521,10.9956,10.9521,10.9894,530300.0
2008-10-03 10:50:00,17.7,17.85,17.7,17.84,838200.0,10.9894,11.0825,10.9894,11.0763,838200.0
2008-10-03 10:55:00,17.84,17.86,17.79,17.8,854400.0,11.0763,11.0887,11.0452,11.0514,854400.0
2008-10-03 11:00:00,17.8,17.89,17.78,17.78,854300.0,11.0514,11.1073,11.039,11.039,854300.0
2008-10-03 11:05:00,17.78,17.79,17.75,17.78,944400.0,11.039,11.0452,11.0204,11.039,944400.0
2008-10-03 11:10:00,17.78,17.82,17.75,17.76,453000.0,11.039,11.0639,11.0204,11.0266,453000.0
2008-10-03 11:15:00,17.75,17.8,17.75,17.77,431800.0,11.0204,11.0514,11.0204,11.0328,431800.0
2008-10-03 11:20:00,17.77,17.78,17.72,17.75,658200.0,11.0328,11.039,11.0018,11.0204,658200.0
2008-10-03 11:25:00,17.74,17.79,17.72,17.77,572800.0,11.0142,11.0452,11.0018,11.0328,572800.0
2008-10-03 11:30:00,17.77,17.82,17.74,17.81,572200.0,11.0328,11.0639,11.0142,11.0577,572200.0
2008-10-03 11:35:00,17.82,17.89,17.81,17.87,992200.0,11.0639,11.1073,11.0577,11.0949,992200.0
2008-10-03 11:40:00,17.87,17.89,17.81,17.82,821800.0,11.0949,11.1073,11.0577,11.0639,821800.0
2008-10-03 11:45:00,17.83,17.88,17.81,17.84,628100.0,11.0701,11.1011,11.0577,11.0763,628100.0
2008-10-03 11:50:00,17.83,17.84,17.8,17.8,760000.0,11.0701,11.0763,11.0514,11.0514,760000.0
2008-10-03 11:55:00,17.81,17.83,17.8,17.82,565700.0,11.0577,11.0701,11.0514,11.0639,565700.0
2008-10-03 12:00:00,17.81,17.87,17.8,17.86,394100.0,11.0577,11.0949,11.0514,11.0887,394100.0
2008-10-03 12:05:00,17.86,17.86,17.8,17.82,757800.0,11.0887,11.0887,11.0514,11.0639,757800.0
2008-10-03 12:10:00,17.82,17.84,17.79,17.81,709200.0,11.0639,11.0763,11.0452,11.0577,709200.0
2008-10-03 12:15:00,17.8,17.86,17.8,17.82,703800.0,11.0514,11.0887,11.0514,11.0639,703800.0
2008-10-03 12:20:00,17.82,17.84,17.7,17.73,715200.0,11.0639,11.0763,10.9894,11.008,715200.0
2008-10-03 12:25:00,17.73,17.78,17.71,17.76,614200.0,11.008,11.039,10.9956,11.0266,614200.0
2008-10-03 12:30:00,17.76,17.79,17.74,17.79,190500.0,11.0266,11.0452,11.0142,11.0452,190500.0
2008-10-03 12:35:00,17.79,17.85,17.78,17.83,451800.0,11.0452,11.0825,11.039,11.0701,451800.0
2008-10-03 12:40:00,17.84,17.84,17.77,17.79,791400.0,11.0763,11.0763,11.0328,11.0452,791400.0
2008-10-03 12:45:00,17.79,17.81,17.77,17.78,633000.0,11.0452,11.0577,11.0328,11.039,633000.0
2008-10-03 12:50:00,17.78,17.84,17.76,17.83,399300.0,11.039,11.0763,11.0266,11.0701,399300.0
2008-10-03 12:55:00,17.83,17.88,17.79,17.84,755300.0,11.0701,11.1011,11.0452,11.0763,755300.0
2008-10-03 13:00:00,17.85,17.85,17.75,17.78,462100.0,11.0825,11.0825,11.0204,11.039,462100.0
2008-10-03 13:05:00,17.78,17.91,17.77,17.82,1264500.0,11.039,11.1197,11.0328,11.0639,1264500.0
2008-10-03 13:10:00,17.82,17.83,17.7,17.74,1044800.0,11.0639,11.0701,10.9894,11.0142,1044800.0
2008-10-03 13:15:00,17.75,17.81,17.7,17.79,578500.0,11.0204,11.0577,10.9894,11.0452,578500.0
2008-10-03 13:20:00,17.78,17.88,17.62,17.68,1541300.0,11.039,11.1011,10.9397,10.9769,1541300.0
2008-10-03 13:25:00,17.68,17.81,17.53,17.56,1282000.0,10.9769,11.0577,10.8838,10.9024,1282000.0
2008-10-03 13:30:00,17.57,17.6,17.45,17.45,2108100.0,10.9086,10.9273,10.8341,10.8341,2108100.0
2008-10-03 13:35:00,17.46,17.6,17.44,17.54,1511700.0,10.8404,10.9273,10.8279,10.89,1511700.0
2008-10-03 13:40:00,17.54,17.55,17.39,17.39,2338700.0,10.89,10.8962,10.7969,10.7969,2338700.0
2008-10-03 13:45:00,17.4,17.65,17.35,17.64,2050200.0,10.8031,10.9583,10.7721,10.9521,2050200.0
2008-10-03 13:50:00,17.63,17.72,17.42,17.42,1574300.0,10.9459,11.0018,10.8155,10.8155,1574300.0
2008-10-03 13:55:00,17.44,17.62,17.43,17.52,938700.0,10.8279,10.9397,10.8217,10.8776,938700.0
2008-10-03 14:00:00,17.53,17.56,17.46,17.54,951800.0,10.8838,10.9024,10.8404,10.89,951800.0
2008-10-03 14:05:00,17.54,17.67,17.53,17.62,901900.0,10.89,10.9707,10.8838,10.9397,901900.0
2008-10-03 14:10:00,17.63,17.73,17.6,17.72,834400.0,10.9459,11.008,10.9273,11.0018,834400.0
2008-10-03 14:15:00,17.71,17.72,17.58,17.64,594000.0,10.9956,11.0018,10.9149,10.9521,594000.0
2008-10-03 14:20:00,17.63,17.67,17.6,17.67,1027500.0,10.9459,10.9707,10.9273,10.9707,1027500.0
2008-10-03 14:25:00,17.67,17.67,17.4,17.42,1062200.0,10.9707,10.9707,10.8031,10.8155,1062200.0
2008-10-03 14:30:00,17.43,17.48,17.31,17.42,1364000.0,10.8217,10.8528,10.7472,10.8155,1364000.0
2008-10-03 14:35:00,17.42,17.67,17.42,17.58,1122400.0,10.8155,10.9707,10.8155,10.9149,1122400.0
2008-10-03 14:40:00,17.58,17.63,17.52,17.54,488700.0,10.9149,10.9459,10.8776,10.89,488700.0
2008-10-03 14:45:00,17.54,17.57,17.44,17.56,986800.0,10.89,10.9086,10.8279,10.9024,986800.0
2008-10-03 14:50:00,17.57,17.67,17.54,17.67,761500.0,10.9086,10.9707,10.89,10.9707,761500.0
2008-10-03 14:55:00,17.67,17.7,17.59,17.69,698000.0,10.9707,10.9894,10.9211,10.9832,698000.0
2008-10-03 15:00:00,17.68,17.7,17.58,17.64,736200.0,10.9769,10.9894,10.9149,10.9521,736200.0
2008-10-03 15:05:00,17.63,17.65,17.51,17.55,679200.0,10.9459,10.9583,10.8714,10.8962,679200.0
2008-10-03 15:10:00,17.55,17.58,17.5,17.51,666700.0,10.8962,10.9149,10.8652,10.8714,666700.0
2008-10-03 15:15:00,17.51,17.59,17.51,17.54,929100.0,10.8714,10.9211,10.8714,10.89,929100.0
2008-10-03 15:20:00,17.54,17.61,17.5,17.56,933700.0,10.89,10.9335,10.8652,10.9024,933700.0
2008-10-03 15:25:00,17.57,17.6,17.51,17.55,983100.0,10.9086,10.9273,10.8714,10.8962,983100.0
2008-10-03 15:30:00,17.54,17.7,17.54,17.65,1366300.0,10.89,10.9894,10.89,10.9583,1366300.0
2008-10-03 15:35:00,17.66,17.67,17.57,17.59,1196200.0,10.9645,10.9707,10.9086,10.9211,1196200.0
2008-10-03 15:40:00,17.59,17.59,17.41,17.46,1571800.0,10.9211,10.9211,10.8093,10.8404,1571800.0
2008-10-03 15:45:00,17.47,17.48,17.35,17.35,2620100.0,10.8466,10.8528,10.7721,10.7721,2620100.0
2008-10-03 15:50:00,17.36,17.41,17.3,17.3,1850800.0,10.7783,10.8093,10.741,10.741,1850800.0
2008-10-03 15:55:00,17.3,17.32,17.26,17.3,2472500.0,10.741,10.7534,10.7162,10.741,2472500.0
2008-10-06 09:30:00,16.97,17.25,16.95,17.2,2924300.0,10.5361,10.71,10.5237,10.6789,2924300.0
2008-10-06 09:35:00,17.2,17.37,17.17,17.36,2052700.0,10.6789,10.7845,10.6603,10.7783,2052700.0
2008-10-06 09:40:00,17.36,17.42,17.23,17.25,2355900.0,10.7783,10.8155,10.6976,10.71,2355900.0
2008-10-06 09:45:00,17.26,17.26,17.01,17.16,2273100.0,10.7162,10.7162,10.561,10.6541,2273100.0
2008-10-06 09:50:00,17.16,17.21,17.06,17.07,1482900.0,10.6541,10.6851,10.592,10.5982,1482900.0
2008-10-06 09:55:00,17.07,17.1,16.93,17.03,2369400.0,10.5982,10.6168,10.5113,10.5734,2369400.0
2008-10-06 10:00:00,17.03,17.11,16.99,17.0,1409600.0,10.5734,10.623,10.5485,10.5548,1409600.0
2008-10-06 10:05:00,17.0,17.12,17.0,17.11,1230900.0,10.5548,10.6293,10.5548,10.623,1230900.0
2008-10-06 10:10:00,17.11,17.11,16.96,16.97,981300.0,10.623,10.623,10.5299,10.5361,981300.0
2008-10-06 10:15:00,16.97,17.05,16.96,17.01,1620000.0,10.5361,10.5858,10.5299,10.561,1620000.0
2008-10-06 10:20:00,17.01,17.04,16.97,17.02,1864000.0,10.561,10.5796,10.5361,10.5672,1864000.0
2008-10-06 10:25:00,17.02,17.05,16.97,17.03,1361300.0,10.5672,10.5858,10.5361,10.5734,1361300.0
2008-10-06 10:30:00,17.03,17.04,16.96,16.98,1670100.0,10.5734,10.5796,10.5299,10.5423,1670100.0
2008-10-06 10:35:00,16.98,16.99,16.94,16.95,1763300.0,10.5423,10.5485,10.5175,10.5237,1763300.0
2008-10-06 10:40:00,16.95,16.99,16.92,16.93,2478600.0,10.5237,10.5485,10.5051,10.5113,2478600.0
2008-10-06 10:45:00,16.93,17.0,16.92,16.95,1858200.0,10.5113,10.5548,10.5051,10.5237,1858200.0
2008-10-06 10:50:00,16.95,16.97,16.92,16.93,1268400.0,10.5237,10.5361,10.5051,10.5113,1268400.0
2008-10-06 10:55:00,16.94,17.01,16.92,17.0,1545500.0,10.5175,10.561,10.5051,10.5548,1545500.0
2008-10-06 11:00:00,17.0,17.04,16.93,17.04,1546100.0,10.5548,10.5796,10.5113,10.5796,1546100.0
2008-10-06 11:05:00,17.03,17.04,16.97,17.03,1579700.0,10.5734,10.5796,10.5361,10.5734,1579700.0
2008-10-06 11:10:00,17.03,17.07,16.85,16.89,2036900.0,10.5734,10.5982,10.4616,10.4865,2036900.0
2008-10-06 11:15:00,16.9,16.96,16.84,16.95,1430200.0,10.4927,10.5299,10.4554,10.5237,1430200.0
2008-10-06 11:20:00,16.95,16.96,16.89,16.95,698800.0,10.5237,10.5299,10.4865,10.5237,698800.0
2008-10-06 11:25:00,16.96,17.03,16.91,16.93,1480200.0,10.5299,10.5734,10.4989,10.5113,1480200.0
2008-10-06 11:30:00,16.91,16.93,16.8,16.89,911100.0,10.4989,10.5113,10.4306,10.4865,911100.0
2008-10-06 11:35:00,16.88,16.89,16.81,16.82,905600.0,10.4803,10.4865,10.4368,10.443,905600.0
2008-10-06 11:40:00,16.83,16.85,16.72,16.73,998700.0,10.4492,10.4616,10.3809,10.3871,998700.0
2008-10-06 11:45:00,16.73,16.79,16.66,16.66,827400.0,10.3871,10.4244,10.3437,10.3437,827400.0
2008-10-06 11:50:00,16.66,16.67,16.61,16.64,1136700.0,10.3437,10.3499,10.3126,10.3312,1136700.0
2008-10-06 11:55:00,16.64,16.73,16.63,16.73,834200.0,10.3312,10.3871,10.325,10.3871,834200.0
2008-10-06 12:00:00,16.73,16.79,16.69,16.69,1008100.0,10.3871,10.4244,10.3623,10.3623,1008100.0
2008-10-06 12:05:00,16.68,16.74,16.67,16.68,572900.0,10.3561,10.3933,10.3499,10.3561,572900.0
2008-10-06 12:10:00,16.68,16.73,16.65,16.7,753400.0,10.3561,10.3871,10.3375,10.3685,753400.0
2008-10-06 12:15:00,16.71,16.76,16.67,16.73,1132800.0,10.3747,10.4057,10.3499,10.3871,1132800.0
2008-10-06 12:20:00,16.73,16.75,16.65,16.74,762200.0,10.3871,10.3995,10.3375,10.3933,762200.0
2008-10-06 12:25:00,16.74,16.75,16.66,16.69,636700.0,10.3933,10.3995,10.3437,10.3623,636700.0
2008-10-06 12:30:00,16.68,16.75,16.67,16.75,700100.0,10.3561,10.3995,10.3499,10.3995,700100.0
2008-10-06 12:35:00,16.75,16.77,16.72,16.72,1474700.0,10.3995,10.412,10.3809,10.3809,1474700.0
2008-10-06 12:40:00,16.72,16.78,16.71,16.74,1125000.0,10.3809,10.4182,10.3747,10.3933,1125000.0
2008-10-06 12:45:00,16.74,16.76,16.72,16.73,1362400.0,10.3933,10.4057,10.3809,10.3871,1362400.0
2008-10-06 12:50:00,16.74,16.82,16.73,16.77,874500.0,10.3933,10.443,10.3871,10.412,874500.0
2008-10-06 12:55:00,16.78,16.8,16.66,16.67,504400.0,10.4182,10.4306,10.3437,10.3499,504400.0
2008-10-06 13:00:00,16.68,16.71,16.61,16.68,993300.0,10.3561,10.3747,10.3126,10.3561,993300.0
2008-10-06 13:05:00,16.68,16.71,16.61,16.62,680200.0,10.3561,10.3747,10.3126,10.3188,680200.0
2008-10-06 13:10:00,16.61,16.67,16.6,16.63,632700.0,10.3126,10.3499,10.3064,10.325,632700.0
2008-10-06 13:15:00,16.64,16.69,16.61,16.68,547100.0,10.3312,10.3623,10.3126,10.3561,547100.0
2008-10-06 13:20:00,16.69,16.79,16.66,16.78,831500.0,10.3623,10.4244,10.3437,10.4182,831500.0
2008-10-06 13:25:00,16.78,16.81,16.7,16.73,400400.0,10.4182,10.4368,10.3685,10.3871,400400.0
2008-10-06 13:30:00,16.73,16.74,16.62,16.64,629800.0,10.3871,10.3933,10.3188,10.3312,629800.0
2008-10-06 13:35:00,16.63,16.65,16.6,16.61,425900.0,10.325,10.3375,10.3064,10.3126,425900.0
2008-10-06 13:40:00,16.62,16.67,16.58,16.62,825700.0,10.3188,10.3499,10.294,10.3188,825700.0
2008-10-06 13:45:00,16.62,16.62,16.54,16.54,750700.0,10.3188,10.3188,10.2692,10.2692,750700.0
2008-10-06 13:50:00,16.54,16.67,16.52,16.64,777800.0,10.2692,10.3499,10.2567,10.3312,777800.0
2008-10-06 13:55:00,16.64,16.69,16.59,16.6,814500.0,10.3312,10.3623,10.3002,10.3064,814500.0
2008-10-06 14:00:00,16.6,16.6,16.53,16.53,797100.0,10.3064,10.3064,10.2629,10.2629,797100.0
2008-10-06 14:05:00,16.54,16.61,16.48,16.48,899200.0,10.2692,10.3126,10.2319,10.2319,899200.0
2008-10-06 14:10:00,16.51,16.56,16.44,16.46,1044700.0,10.2505,10.2816,10.2071,10.2195,1044700.0
2008-10-06 14:15:00,16.46,16.54,16.39,16.4,941600.0,10.2195,10.2692,10.176,10.1822,941600.0
2008-10-06 14:20:00,16.4,16.42,16.33,16.34,877900.0,10.1822,10.1947,10.1388,10.145,877900.0
2008-10-06 14:25:00,16.33,16.42,16.32,16.42,788900.0,10.1388,10.1947,10.1326,10.1947,788900.0
2008-10-06 14:30:00,16.42,16.43,16.29,16.41,1051300.0,10.1947,10.2009,10.1139,10.1884,1051300.0
2008-10-06 14:35:00,16.41,16.45,16.29,16.34,1197900.0,10.1884,10.2133,10.1139,10.145,1197900.0
2008-10-06 14:40:00,16.34,16.34,16.25,16.25,1160900.0,10.145,10.145,10.0891,10.0891,1160900.0
2008-10-06 14:45:00,16.25,16.29,16.19,16.25,1400000.0,10.0891,10.1139,10.0519,10.0891,1400000.0
2008-10-06 14:50:00,16.25,16.4,16.2,16.38,953300.0,10.0891,10.1822,10.0581,10.1698,953300.0
2008-10-06 14:55:00,16.38,16.5,16.33,16.4,1202400.0,10.1698,10.2443,10.1388,10.1822,1202400.0
2008-10-06 15:00:00,16.41,16.42,16.25,16.36,1419300.0,10.1884,10.1947,10.0891,10.1574,1419300.0
2008-10-06 15:05:00,16.36,16.57,16.34,16.54,1632300.0,10.1574,10.2878,10.145,10.2692,1632300.0
2008-10-06 15:10:00,16.54,16.67,16.51,16.64,2044400.0,10.2692,10.3499,10.2505,10.3312,2044400.0
2008-10-06 15:15:00,16.64,16.78,16.55,16.75,1962700.0,10.3312,10.4182,10.2754,10.3995,1962700.0
2008-10-06 15:20:00,16.75,16.81,16.7,16.77,2111900.0,10.3995,10.4368,10.3685,10.412,2111900.0
2008-10-06 15:25:00,16.77,16.95,16.75,16.92,2864300.0,10.412,10.5237,10.3995,10.5051,2864300.0
2008-10-06 15:30:00,16.92,17.0,16.83,16.83,1613300.0,10.5051,10.5548,10.4492,10.4492,1613300.0
2008-10-06 15:35:00,16.82,16.86,16.6,16.61,1375100.0,10.443,10.4678,10.3064,10.3126,1375100.0
2008-10-06 15:40:00,16.66,16.88,16.6,16.82,2016200.0,10.3437,10.4803,10.3064,10.443,2016200.0
2008-10-06 15:45:00,16.82,17.02,16.79,16.98,1955100.0,10.443,10.5672,10.4244,10.5423,1955100.0
2008-10-06 15:50:00,16.98,17.07,16.8,17.06,2698000.0,10.5423,10.5982,10.4306,10.592,2698000.0
2008-10-06 15:55:00,17.06,17.07,16.91,16.91,2818500.0,10.592,10.5982,10.4989,10.4989,2818500.0
2008-10-07 09:30:00,17.05,17.4,16.94,16.99,1757800.0,10.5858,10.8031,10.5175,10.5485,1757800.0
2008-10-07 09:35:00,16.99,17.0,16.9,16.95,1318700.0,10.5485,10.5548,10.4927,10.5237,1318700.0
2008-10-07 09:40:00,16.95,17.1,16.94,17.09,1778400.0,10.5237,10.6168,10.5175,10.6106,1778400.0
2008-10-07 09:45:00,17.09,17.22,17.02,17.15,1462900.0,10.6106,10.6913,10.5672,10.6479,1462900.0
2008-10-07 09:50:00,17.15,17.15,16.81,16.81,1456700.0,10.6479,10.6479,10.4368,10.4368,1456700.0
2008-10-07 09:55:00,16.81,17.0,16.75,16.99,1471900.0,10.4368,10.5548,10.3995,10.5485,1471900.0
2008-10-07 10:00:00,16.99,17.08,16.76,16.89,1625700.0,10.5485,10.6044,10.4057,10.4865,1625700.0
2008-10-07 10:05:00,16.89,16.97,16.82,16.95,838000.0,10.4865,10.5361,10.443,10.5237,838000.0
2008-10-07 10:10:00,16.94,17.03,16.87,16.99,861300.0,10.5175,10.5734,10.474,10.5485,861300.0
2008-10-07 10:15:00,16.98,17.05,16.93,16.94,845500.0,10.5423,10.5858,10.5113,10.5175,845500.0
2008-10-07 10:20:00,16.99,16.99,16.84,16.91,721100.0,10.5485,10.5485,10.4554,10.4989,721100.0
2008-10-07 10:25:00,16.91,17.1,16.89,17.08,883600.0,10.4989,10.6168,10.4865,10.6044,883600.0
2008-10-07 10:30:00,17.07,17.2,17.04,17.14,1079000.0,10.5982,10.6789,10.5796,10.6417,1079000.0
2008-10-07 10:35:00,17.14,17.19,17.09,17.18,868000.0,10.6417,10.6727,10.6106,10.6665,868000.0
2008-10-07 10:40:00,17.18,17.2,17.01,17.05,699800.0,10.6665,10.6789,10.561,10.5858,699800.0
2008-10-07 10:45:00,17.05,17.14,17.03,17.11,584100.0,10.5858,10.6417,10.5734,10.623,584100.0
2008-10-07 10:50:00,17.11,17.15,17.05,17.12,836900.0,10.623,10.6479,10.5858,10.6293,836900.0
2008-10-07 10:55:00,17.12,17.12,17.01,17.05,971300.0,10.6293,10.6293,10.561,10.5858,971300.0
2008-10-07 11:00:00,17.05,17.06,16.92,16.96,1000700.0,10.5858,10.592,10.5051,10.5299,1000700.0
2008-10-07 11:05:00,16.96,16.99,16.9,16.97,544000.0,10.5299,10.5485,10.4927,10.5361,544000.0
2008-10-07 11:10:00,16.96,17.02,16.89,16.94,884700.0,10.5299,10.5672,10.4865,10.5175,884700.0
2008-10-07 11:15:00,16.94,16.97,16.9,16.96,418400.0,10.5175,10.5361,10.4927,10.5299,418400.0
2008-10-07 11:20:00,16.96,16.97,16.89,16.93,705500.0,10.5299,10.5361,10.4865,10.5113,705500.0
2008-10-07 11:25:00,16.94,17.05,16.94,17.04,886900.0,10.5175,10.5858,10.5175,10.5796,886900.0
2008-10-07 11:30:00,17.03,17.1,17.02,17.07,809700.0,10.5734,10.6168,10.5672,10.5982,809700.0
2008-10-07 11:35:00,17.07,17.17,17.06,17.13,1059700.0,10.5982,10.6603,10.592,10.6355,1059700.0
2008-10-07 11:40:00,17.14,17.22,17.13,17.22,1053800.0,10.6417,10.6913,10.6355,10.6913,1053800.0
2008-10-07 11:45:00,17.22,17.31,17.2,17.26,1068000.0,10.6913,10.7472,10.6789,10.7162,1068000.0
2008-10-07 11:50:00,17.25,17.25,17.14,17.18,549600.0,10.71,10.71,10.6417,10.6665,549600.0
2008-10-07 11:55:00,17.18,17.19,17.07,17.13,534400.0,10.6665,10.6727,10.5982,10.6355,534400.0
2008-10-07 12:00:00,17.14,17.19,17.05,17.12,517600.0,10.6417,10.6727,10.5858,10.6293,517600.0
2008-10-07 12:05:00,17.12,17.12,17.05,17.08,453500.0,10.6293,10.6293,10.5858,10.6044,453500.0
2008-10-07 12:10:00,17.07,17.17,17.06,17.15,470000.0,10.5982,10.6603,10.592,10.6479,470000.0
2008-10-07 12:15:00,17.15,17.25,17.15,17.21,526200.0,10.6479,10.71,10.6479,10.6851,526200.0
2008-10-07 12:20:00,17.21,17.23,17.09,17.1,477100.0,10.6851,10.6976,10.6106,10.6168,477100.0
2008-10-07 12:25:00,17.11,17.11,16.92,16.94,746300.0,10.623,10.623,10.5051,10.5175,746300.0
2008-10-07 12:30:00,16.98,17.1,16.95,17.01,544300.0,10.5423,10.6168,10.5237,10.561,544300.0
2008-10-07 12:35:00,17.01,17.01,16.9,16.96,779200.0,10.561,10.561,10.4927,10.5299,779200.0
2008-10-07 12:40:00,16.96,17.02,16.92,16.96,645200.0,10.5299,10.5672,10.5051,10.5299,645200.0
2008-10-07 12:45:00,16.96,17.01,16.81,16.86,1651600.0,10.5299,10.561,10.4368,10.4678,1651600.0
2008-10-07 12:50:00,16.86,16.9,16.81,16.86,1024400.0,10.4678,10.4927,10.4368,10.4678,1024400.0
2008-10-07 12:55:00,16.86,16.92,16.85,16.85,733500.0,10.4678,10.5051,10.4616,10.4616,733500.0
2008-10-07 13:00:00,16.85,16.93,16.85,16.89,734200.0,10.4616,10.5113,10.4616,10.4865,734200.0
2008-10-07 13:05:00,16.89,17.0,16.87,16.97,682000.0,10.4865,10.5548,10.474,10.5361,682000.0
2008-10-07 13:10:00,16.97,17.06,16.94,16.96,686700.0,10.5361,10.592,10.5175,10.5299,686700.0
2008-10-07 13:15:00,16.96,16.97,16.85,16.95,1071400.0,10.5299,10.5361,10.4616,10.5237,1071400.0
2008-10-07 13:20:00,16.95,16.99,16.8,16.86,1017800.0,10.5237,10.5485,10.4306,10.4678,1017800.0
2008-10-07 13:25:00,16.88,16.88,16.67,16.77,1178500.0,10.4803,10.4803,10.3499,10.412,1178500.0
2008-10-07 13:30:00,16.77,16.82,16.73,16.76,657700.0,10.412,10.443,10.3871,10.4057,657700.0
2008-10-07 13:35:00,16.76,16.83,16.75,16.81,1075000.0,10.4057,10.4492,10.3995,10.4368,1075000.0
2008-10-07 13:40:00,16.8,16.82,16.59,16.6,1275900.0,10.4306,10.443,10.3002,10.3064,1275900.0
2008-10-07 13:45:00,16.6,16.64,16.51,16.56,1363000.0,10.3064,10.3312,10.2505,10.2816,1363000.0
2008-10-07 13:50:00,16.56,16.66,16.5,16.61,1548000.0,10.2816,10.3437,10.2443,10.3126,1548000.0
2008-10-07 13:55:00,16.62,16.63,16.45,16.48,1040900.0,10.3188,10.325,10.2133,10.2319,1040900.0
2008-10-07 14:00:00,16.47,16.67,16.46,16.55,853500.0,10.2257,10.3499,10.2195,10.2754,853500.0
2008-10-07 14:05:00,16.54,16.61,16.48,16.6,924200.0,10.2692,10.3126,10.2319,10.3064,924200.0
2008-10-07 14:10:00,16.59,16.61,16.45,16.56,1257300.0,10.3002,10.3126,10.2133,10.2816,1257300.0
2008-10-07 14:15:00,16.56,16.8,16.48,16.68,1580800.0,10.2816,10.4306,10.2319,10.3561,1580800.0
2008-10-07 14:20:00,16.67,16.85,16.63,16.66,1420100.0,10.3499,10.4616,10.325,10.3437,1420100.0
2008-10-07 14:25:00,16.66,16.71,16.56,16.7,1254700.0,10.3437,10.3747,10.2816,10.3685,1254700.0
2008-10-07 14:30:00,16.7,16.86,16.67,16.7,1056600.0,10.3685,10.4678,10.3499,10.3685,1056600.0
2008-10-07 14:35:00,16.7,16.74,16.63,16.67,839800.0,10.3685,10.3933,10.325,10.3499,839800.0
2008-10-07 14:40:00,16.67,16.78,16.6,16.63,863100.0,10.3499,10.4182,10.3064,10.325,863100.0
2008-10-07 14:45:00,16.62,16.73,16.54,16.67,924300.0,10.3188,10.3871,10.2692,10.3499,924300.0
2008-10-07 14:50:00,16.65,16.7,16.56,16.58,529300.0,10.3375,10.3685,10.2816,10.294,529300.0
2008-10-07 14:55:00,16.58,16.59,16.5,16.53,741500.0,10.294,10.3002,10.2443,10.2629,741500.0
2008-10-07 15:00:00,16.53,16.56,16.5,16.53,890500.0,10.2629,10.2816,10.2443,10.2629,890500.0
2008-10-07 15:05:00,16.54,16.54,16.45,16.52,720100.0,10.2692,10.2692,10.2133,10.2567,720100.0
2008-10-07 15:10:00,16.52,16.66,16.51,16.58,867600.0,10.2567,10.3437,10.2505,10.294,867600.0
2008-10-07 15:15:00,16.58,16.65,16.42,16.46,1180200.0,10.294,10.3375,10.1947,10.2195,1180200.0
2008-10-07 15:20:00,16.46,16.57,16.4,16.42,1852500.0,10.2195,10.2878,10.1822,10.1947,1852500.0
2008-10-07 15:25:00,16.41,16.54,16.4,16.47,1271200.0,10.1884,10.2692,10.1822,10.2257,1271200.0
2008-10-07 15:30:00,16.46,16.57,16.4,16.52,1027600.0,10.2195,10.2878,10.1822,10.2567,1027600.0
2008-10-07 15:35:00,16.52,16.52,16.4,16.4,1655100.0,10.2567,10.2567,10.1822,10.1822,1655100.0
2008-10-07 15:40:00,16.41,16.43,16.27,16.3,2135300.0,10.1884,10.2009,10.1015,10.1201,2135300.0
2008-10-07 15:45:00,16.3,16.32,16.13,16.2,1820700.0,10.1201,10.1326,10.0146,10.0581,1820700.0
2008-10-07 15:50:00,16.19,16.3,16.14,16.25,2111200.0,10.0519,10.1201,10.0208,10.0891,2111200.0
2008-10-07 15:55:00,16.25,16.25,16.0,16.0,4059500.0,10.0891,10.0891,9.9339,9.9339,4059500.0
2008-10-08 09:30:00,15.57,16.32,15.49,16.23,3304200.0,9.6669,10.1326,9.6172,10.0767,3304200.0
2008-10-08 09:35:00,16.24,16.34,15.92,16.31,2523600.0,10.0829,10.145,9.8842,10.1264,2523600.0
2008-10-08 09:40:00,16.31,16.43,16.22,16.37,2882500.0,10.1264,10.2009,10.0705,10.1636,2882500.0
2008-10-08 09:45:00,16.37,16.58,16.35,16.57,2320300.0,10.1636,10.294,10.1512,10.2878,2320300.0
2008-10-08 09:50:00,16.57,16.75,16.34,16.41,2578100.0,10.2878,10.3995,10.145,10.1884,2578100.0
2008-10-08 09:55:00,16.41,16.7,16.41,16.6,1831700.0,10.1884,10.3685,10.1884,10.3064,1831700.0
2008-10-08 10:00:00,16.61,16.82,16.6,16.77,1637800.0,10.3126,10.443,10.3064,10.412,1637800.0
2008-10-08 10:05:00,16.77,16.8,16.35,16.35,1678300.0,10.412,10.4306,10.1512,10.1512,1678300.0
2008-10-08 10:10:00,16.35,16.58,16.35,16.49,1494200.0,10.1512,10.294,10.1512,10.2381,1494200.0
2008-10-08 10:15:00,16.48,16.49,16.21,16.23,1315500.0,10.2319,10.2381,10.0643,10.0767,1315500.0
2008-10-08 10:20:00,16.23,16.31,16.07,16.31,1888100.0,10.0767,10.1264,9.9773,10.1264,1888100.0
2008-10-08 10:25:00,16.31,16.31,16.14,16.26,1341700.0,10.1264,10.1264,10.0208,10.0953,1341700.0
2008-10-08 10:30:00,16.25,16.34,16.21,16.25,1806400.0,10.0891,10.145,10.0643,10.0891,1806400.0
2008-10-08 10:35:00,16.25,16.3,16.17,16.22,1722800.0,10.0891,10.1201,10.0394,10.0705,1722800.0
2008-10-08 10:40:00,16.22,16.27,16.0,16.0,1150100.0,10.0705,10.1015,9.9339,9.9339,1150100.0
2008-10-08 10:45:00,16.0,16.08,15.99,16.02,1210400.0,9.9339,9.9836,9.9277,9.9463,1210400.0
2008-10-08 10:50:00,16.02,16.13,16.0,16.1,1138600.0,9.9463,10.0146,9.9339,9.996,1138600.0
2008-10-08 10:55:00,16.1,16.26,16.06,16.15,958300.0,9.996,10.0953,9.9711,10.027,958300.0
2008-10-08 11:00:00,16.15,16.21,16.02,16.18,1177100.0,10.027,10.0643,9.9463,10.0456,1177100.0
2008-10-08 11:05:00,16.2,16.26,16.04,16.12,982700.0,10.0581,10.0953,9.9587,10.0084,982700.0
2008-10-08 11:10:00,16.11,16.22,16.07,16.18,1061400.0,10.0022,10.0705,9.9773,10.0456,1061400.0
2008-10-08 11:15:00,16.19,16.26,16.14,16.25,873200.0,10.0519,10.0953,10.0208,10.0891,873200.0
2008-10-08 11:20:00,16.25,16.3,16.22,16.25,1299500.0,10.0891,10.1201,10.0705,10.0891,1299500.0
2008-10-08 11:25:00,16.24,16.39,16.24,16.31,1671700.0,10.0829,10.176,10.0829,10.1264,1671700.0
2008-10-08 11:30:00,16.3,16.32,16.17,16.21,1227600.0,10.1201,10.1326,10.0394,10.0643,1227600.0
2008-10-08 11:35:00,16.21,16.27,16.1,16.26,1751300.0,10.0643,10.1015,9.996,10.0953,1751300.0
2008-10-08 11:40:00,16.26,16.32,16.09,16.17,2666500.0,10.0953,10.1326,9.9898,10.0394,2666500.0
2008-10-08 11:45:00,16.16,16.29,16.12,16.25,1906000.0,10.0332,10.1139,10.0084,10.0891,1906000.0
2008-10-08 11:50:00,16.26,16.26,16.12,16.17,1156400.0,10.0953,10.0953,10.0084,10.0394,1156400.0
2008-10-08 11:55:00,16.16,16.29,16.02,16.26,1310700.0,10.0332,10.1139,9.9463,10.0953,1310700.0
2008-10-08 12:00:00,16.26,16.27,16.02,16.03,1212900.0,10.0953,10.1015,9.9463,9.9525,1212900.0
2008-10-08 12:05:00,16.05,16.07,15.82,15.97,1665900.0,9.9649,9.9773,9.8221,9.9153,1665900.0
2008-10-08 12:10:00,15.97,16.08,15.92,16.02,857800.0,9.9153,9.9836,9.8842,9.9463,857800.0
2008-10-08 12:15:00,16.02,16.16,16.0,16.12,1066100.0,9.9463,10.0332,9.9339,10.0084,1066100.0
2008-10-08 12:20:00,16.11,16.13,15.96,15.98,508500.0,10.0022,10.0146,9.9091,9.9215,508500.0
2008-10-08 12:25:00,15.99,16.05,15.95,15.95,1002300.0,9.9277,9.9649,9.9028,9.9028,1002300.0
2008-10-08 12:30:00,15.96,16.02,15.92,15.94,800200.0,9.9091,9.9463,9.8842,9.8966,800200.0
2008-10-08 12:35:00,15.94,16.11,15.89,16.02,1254300.0,9.8966,10.0022,9.8656,9.9463,1254300.0
2008-10-08 12:40:00,16.03,16.15,16.0,16.01,1114400.0,9.9525,10.027,9.9339,9.9401,1114400.0
2008-10-08 12:45:00,16.02,16.05,15.95,15.99,724300.0,9.9463,9.9649,9.9028,9.9277,724300.0
2008-10-08 12:50:00,15.98,16.14,15.98,16.13,917800.0,9.9215,10.0208,9.9215,10.0146,917800.0
2008-10-08 12:55:00,16.14,16.19,16.0,16.15,726200.0,10.0208,10.0519,9.9339,10.027,726200.0
2008-10-08 13:00:00,16.16,16.43,16.14,16.35,1881200.0,10.0332,10.2009,10.0208,10.1512,1881200.0
2008-10-08 13:05:00,16.35,16.48,16.33,16.48,1364700.0,10.1512,10.2319,10.1388,10.2319,1364700.0
2008-10-08 13:10:00,16.48,16.61,16.42,16.61,1446400.0,10.2319,10.3126,10.1947,10.3126,1446400.0
2008-10-08 13:15:00,16.61,16.64,16.44,16.51,1160300.0,10.3126,10.3312,10.2071,10.2505,1160300.0
2008-10-08 13:20:00,16.51,16.57,16.42,16.42,1233900.0,10.2505,10.2878,10.1947,10.1947,1233900.0
2008-10-08 13:25:00,16.42,16.45,16.3,16.32,1625900.0,10.1947,10.2133,10.1201,10.1326,1625900.0
2008-10-08 13:30:00,16.32,16.4,16.26,16.36,1441400.0,10.1326,10.1822,10.0953,10.1574,1441400.0
2008-10-08 13:35:00,16.36,16.6,16.36,16.52,1986500.0,10.1574,10.3064,10.1574,10.2567,1986500.0
2008-10-08 13:40:00,16.52,16.65,16.49,16.62,1201000.0,10.2567,10.3375,10.2381,10.3188,1201000.0
2008-10-08 13:45:00,16.62,16.63,16.43,16.48,1373100.0,10.3188,10.325,10.2009,10.2319,1373100.0
2008-10-08 13:50:00,16.48,16.65,16.45,16.63,1113400.0,10.2319,10.3375,10.2133,10.325,1113400.0
2008-10-08 13:55:00,16.62,16.7,16.62,16.66,1124300.0,10.3188,10.3685,10.3188,10.3437,1124300.0
2008-10-08 14:00:00,16.66,16.75,16.58,16.74,1363900.0,10.3437,10.3995,10.294,10.3933,1363900.0
2008-10-08 14:05:00,16.75,16.8,16.6,16.65,1128700.0,10.3995,10.4306,10.3064,10.3375,1128700.0
2008-10-08 14:10:00,16.65,16.74,16.57,16.69,1467600.0,10.3375,10.3933,10.2878,10.3623,1467600.0
2008-10-08 14:15:00,16.69,16.74,16.64,16.7,1087500.0,10.3623,10.3933,10.3312,10.3685,1087500.0
2008-10-08 14:20:00,16.7,16.79,16.7,16.74,1351600.0,10.3685,10.4244,10.3685,10.3933,1351600.0
2008-10-08 14:25:00,16.74,16.77,16.65,16.67,1378500.0,10.3933,10.412,10.3375,10.3499,1378500.0
2008-10-08 14:30:00,16.66,16.75,16.64,16.64,1288200.0,10.3437,10.3995,10.3312,10.3312,1288200.0
2008-10-08 14:35:00,16.64,16.7,16.55,16.66,1212300.0,10.3312,10.3685,10.2754,10.3437,1212300.0
2008-10-08 14:40:00,16.66,16.68,16.58,16.6,1489800.0,10.3437,10.3561,10.294,10.3064,1489800.0
2008-10-08 14:45:00,16.59,16.66,16.59,16.64,956000.0,10.3002,10.3437,10.3002,10.3312,956000.0
2008-10-08 14:50:00,16.64,16.7,16.62,16.68,931500.0,10.3312,10.3685,10.3188,10.3561,931500.0
2008-10-08 14:55:00,16.68,16.72,16.65,16.66,1202800.0,10.3561,10.3809,10.3375,10.3437,1202800.0
2008-10-08 15:00:00,16.65,16.69,16.51,16.6,2259800.0,10.3375,10.3623,10.2505,10.3064,2259800.0
2008-10-08 15:05:00,16.6,16.83,16.59,16.8,1960700.0,10.3064,10.4492,10.3002,10.4306,1960700.0
2008-10-08 15:10:00,16.79,16.82,16.65,16.66,1357300.0,10.4244,10.443,10.3375,10.3437,1357300.0
2008-10-08 15:15:00,16.65,16.83,16.65,16.82,1423100.0,10.3375,10.4492,10.3375,10.443,1423100.0
2008-10-08 15:20:00,16.83,16.83,16.71,16.73,1195400.0,10.4492,10.4492,10.3747,10.3871,1195400.0
2008-10-08 15:25:00,16.74,16.76,16.61,16.67,1588700.0,10.3933,10.4057,10.3126,10.3499,1588700.0
2008-10-08 15:30:00,16.67,16.75,16.65,16.65,1687000.0,10.3499,10.3995,10.3375,10.3375,1687000.0
2008-10-08 15:35:00,16.68,16.68,16.55,16.58,1771600.0,10.3561,10.3561,10.2754,10.294,1771600.0
2008-10-08 15:40:00,16.58,16.6,16.44,16.57,2557100.0,10.294,10.3064,10.2071,10.2878,2557100.0
2008-10-08 15:45:00,16.58,16.61,16.41,16.43,2319000.0,10.294,10.3126,10.1884,10.2009,2319000.0
2008-10-08 15:50:00,16.43,16.52,16.29,16.31,2252600.0,10.2009,10.2567,10.1139,10.1264,2252600.0
2008-10-08 15:55:00,16.31,16.33,16.16,16.19,2890600.0,10.1264,10.1388,10.0332,10.0519,2890600.0
2008-10-09 09:30:00,16.66,16.93,16.56,16.72,2460500.0,10.3437,10.5113,10.2816,10.3809,2460500.0
2008-10-09 09:35:00,16.72,16.75,16.6,16.74,1709200.0,10.3809,10.3995,10.3064,10.3933,1709200.0
2008-10-09 09:40:00,16.74,17.05,16.69,16.9,1536800.0,10.3933,10.5858,10.3623,10.4927,1536800.0
2008-10-09 09:45:00,16.9,16.9,16.7,16.77,1467700.0,10.4927,10.4927,10.3685,10.412,1467700.0
2008-10-09 09:50:00,16.76,16.93,16.76,16.86,1301000.0,10.4057,10.5113,10.4057,10.4678,1301000.0
2008-10-09 09:55:00,16.86,16.89,16.61,16.61,1284900.0,10.4678,10.4865,10.3126,10.3126,1284900.0
2008-10-09 10:00:00,16.61,16.67,16.52,16.61,1332700.0,10.3126,10.3499,10.2567,10.3126,1332700.0
2008-10-09 10:05:00,16.61,16.76,16.59,16.76,991500.0,10.3126,10.4057,10.3002,10.4057,991500.0
2008-10-09 10:10:00,16.76,16.86,16.71,16.71,1104000.0,10.4057,10.4678,10.3747,10.3747,1104000.0
2008-10-09 10:15:00,16.7,16.84,16.69,16.76,952600.0,10.3685,10.4554,10.3623,10.4057,952600.0
2008-10-09 10:20:00,16.76,16.8,16.6,16.61,984900.0,10.4057,10.4306,10.3064,10.3126,984900.0
2008-10-09 10:25:00,16.6,16.63,16.51,16.52,1384500.0,10.3064,10.325,10.2505,10.2567,1384500.0
2008-10-09 10:30:00,16.52,16.7,16.52,16.67,1038100.0,10.2567,10.3685,10.2567,10.3499,1038100.0
2008-10-09 10:35:00,16.68,16.73,16.56,16.58,1391700.0,10.3561,10.3871,10.2816,10.294,1391700.0
2008-10-09 10:40:00,16.57,16.67,16.5,16.52,1407100.0,10.2878,10.3499,10.2443,10.2567,1407100.0
2008-10-09 10:45:00,16.52,16.69,16.49,16.61,1215200.0,10.2567,10.3623,10.2381,10.3126,1215200.0
2008-10-09 10:50:00,16.62,16.63,16.5,16.5,1138300.0,10.3188,10.325,10.2443,10.2443,1138300.0
2008-10-09 10:55:00,16.51,16.61,16.46,16.54,1090800.0,10.2505,10.3126,10.2195,10.2692,1090800.0
2008-10-09 11:00:00,16.55,16.6,16.41,16.42,966400.0,10.2754,10.3064,10.1884,10.1947,966400.0
2008-10-09 11:05:00,16.42,16.56,16.32,16.52,1179900.0,10.1947,10.2816,10.1326,10.2567,1179900.0
2008-10-09 11:10:00,16.52,16.7,16.47,16.67,1153600.0,10.2567,10.3685,10.2257,10.3499,1153600.0
2008-10-09 11:15:00,16.68,16.75,16.58,16.68,1193300.0,10.3561,10.3995,10.294,10.3561,1193300.0
2008-10-09 11:20:00,16.68,16.76,16.6,16.61,1301900.0,10.3561,10.4057,10.3064,10.3126,1301900.0
2008-10-09 11:25:00,16.6,16.65,16.51,16.65,890800.0,10.3064,10.3375,10.2505,10.3375,890800.0
2008-10-09 11:30:00,16.64,16.72,16.6,16.66,1124500.0,10.3312,10.3809,10.3064,10.3437,1124500.0
2008-10-09 11:35:00,16.66,16.82,16.64,16.73,1710000.0,10.3437,10.443,10.3312,10.3871,1710000.0
2008-10-09 11:40:00,16.73,16.98,16.73,16.97,2389500.0,10.3871,10.5423,10.3871,10.5361,2389500.0
2008-10-09 11:45:00,16.98,17.03,16.96,16.97,1713200.0,10.5423,10.5734,10.5299,10.5361,1713200.0
2008-10-09 11:50:00,16.97,17.02,16.88,16.95,1487800.0,10.5361,10.5672,10.4803,10.5237,1487800.0
2008-10-09 11:55:00,16.95,17.02,16.92,16.98,1157300.0,10.5237,10.5672,10.5051,10.5423,1157300.0
2008-10-09 12:00:00,16.97,17.0,16.89,16.93,776800.0,10.5361,10.5548,10.4865,10.5113,776800.0
2008-10-09 12:05:00,16.92,16.96,16.89,16.92,731200.0,10.5051,10.5299,10.4865,10.5051,731200.0
2008-10-09 12:10:00,16.92,16.97,16.88,16.89,840700.0,10.5051,10.5361,10.4803,10.4865,840700.0
2008-10-09 12:15:00,16.9,16.96,16.85,16.92,1117100.0,10.4927,10.5299,10.4616,10.5051,1117100.0
2008-10-09 12:20:00,16.92,16.99,16.89,16.93,840100.0,10.5051,10.5485,10.4865,10.5113,840100.0
2008-10-09 12:25:00,16.93,16.94,16.88,16.9,676800.0,10.5113,10.5175,10.4803,10.4927,676800.0
2008-10-09 12:30:00,16.9,16.93,16.88,16.88,485900.0,10.4927,10.5113,10.4803,10.4803,485900.0
2008-10-09 12:35:00,16.89,16.92,16.88,16.88,461600.0,10.4865,10.5051,10.4803,10.4803,461600.0
2008-10-09 12:40:00,16.88,16.9,16.86,16.89,725300.0,10.4803,10.4927,10.4678,10.4865,725300.0
2008-10-09 12:45:00,16.88,16.91,16.76,16.77,1028500.0,10.4803,10.4989,10.4057,10.412,1028500.0
2008-10-09 12:50:00,16.76,16.84,16.74,16.83,530500.0,10.4057,10.4554,10.3933,10.4492,530500.0
2008-10-09 12:55:00,16.83,16.86,16.81,16.82,706900.0,10.4492,10.4678,10.4368,10.443,706900.0
2008-10-09 13:00:00,16.84,16.89,16.83,16.88,459900.0,10.4554,10.4865,10.4492,10.4803,459900.0
2008-10-09 13:05:00,16.88,16.9,16.81,16.88,1094200.0,10.4803,10.4927,10.4368,10.4803,1094200.0
2008-10-09 13:10:00,16.88,16.99,16.88,16.93,1002800.0,10.4803,10.5485,10.4803,10.5113,1002800.0
2008-10-09 13:15:00,16.93,16.96,16.88,16.9,494300.0,10.5113,10.5299,10.4803,10.4927,494300.0
2008-10-09 13:20:00,16.88,16.88,16.79,16.84,1074400.0,10.4803,10.4803,10.4244,10.4554,1074400.0
2008-10-09 13:25:00,16.84,16.99,16.76,16.93,1324800.0,10.4554,10.5485,10.4057,10.5113,1324800.0
2008-10-09 13:30:00,16.93,16.98,16.86,16.88,931200.0,10.5113,10.5423,10.4678,10.4803,931200.0
2008-10-09 13:35:00,16.88,16.95,16.75,16.8,1034200.0,10.4803,10.5237,10.3995,10.4306,1034200.0
2008-10-09 13:40:00,16.79,16.88,16.78,16.86,746900.0,10.4244,10.4803,10.4182,10.4678,746900.0
2008-10-09 13:45:00,16.86,16.88,16.77,16.79,661800.0,10.4678,10.4803,10.412,10.4244,661800.0
2008-10-09 13:50:00,16.8,16.81,16.71,16.76,581300.0,10.4306,10.4368,10.3747,10.4057,581300.0
2008-10-09 13:55:00,16.76,16.81,16.73,16.75,1134200.0,10.4057,10.4368,10.3871,10.3995,1134200.0
2008-10-09 14:00:00,16.74,16.81,16.72,16.74,695300.0,10.3933,10.4368,10.3809,10.3933,695300.0
2008-10-09 14:05:00,16.74,16.75,16.68,16.75,627700.0,10.3933,10.3995,10.3561,10.3995,627700.0
2008-10-09 14:10:00,16.75,16.76,16.6,16.66,710500.0,10.3995,10.4057,10.3064,10.3437,710500.0
2008-10-09 14:15:00,16.66,16.73,16.57,16.62,739500.0,10.3437,10.3871,10.2878,10.3188,739500.0
2008-10-09 14:20:00,16.61,16.62,16.54,16.6,768900.0,10.3126,10.3188,10.2692,10.3064,768900.0
2008-10-09 14:25:00,16.6,16.65,16.56,16.58,668800.0,10.3064,10.3375,10.2816,10.294,668800.0
2008-10-09 14:30:00,16.57,16.65,16.51,16.53,743200.0,10.2878,10.3375,10.2505,10.2629,743200.0
2008-10-09 14:35:00,16.53,16.6,16.51,16.57,517700.0,10.2629,10.3064,10.2505,10.2878,517700.0
2008-10-09 14:40:00,16.57,16.71,16.56,16.62,823600.0,10.2878,10.3747,10.2816,10.3188,823600.0
2008-10-09 14:45:00,16.61,16.62,16.52,16.57,577100.0,10.3126,10.3188,10.2567,10.2878,577100.0
2008-10-09 14:50:00,16.57,16.59,16.49,16.5,841800.0,10.2878,10.3002,10.2381,10.2443,841800.0
2008-10-09 14:55:00,16.5,16.59,16.47,16.47,1267600.0,10.2443,10.3002,10.2257,10.2257,1267600.0
2008-10-09 15:00:00,16.48,16.49,16.33,16.35,1586100.0,10.2319,10.2381,10.1388,10.1512,1586100.0
2008-10-09 15:05:00,16.35,16.5,16.34,16.47,994500.0,10.1512,10.2443,10.145,10.2257,994500.0
2008-10-09 15:10:00,16.48,16.48,16.3,16.32,1517900.0,10.2319,10.2319,10.1201,10.1326,1517900.0
2008-10-09 15:15:00,16.31,16.38,16.25,16.26,1493100.0,10.1264,10.1698,10.0891,10.0953,1493100.0
2008-10-09 15:20:00,16.27,16.33,16.23,16.32,2472900.0,10.1015,10.1388,10.0767,10.1326,2472900.0
2008-10-09 15:25:00,16.33,16.34,16.22,16.23,1224700.0,10.1388,10.145,10.0705,10.0767,1224700.0
2008-10-09 15:30:00,16.23,16.34,16.18,16.21,1840900.0,10.0767,10.145,10.0456,10.0643,1840900.0
2008-10-09 15:35:00,16.23,16.27,16.08,16.1,1626500.0,10.0767,10.1015,9.9836,9.996,1626500.0
2008-10-09 15:40:00,16.14,16.14,15.87,15.93,3184800.0,10.0208,10.0208,9.8532,9.8904,3184800.0
2008-10-09 15:45:00,15.92,15.96,15.75,15.76,2184200.0,9.8842,9.9091,9.7787,9.7849,2184200.0
2008-10-09 15:50:00,15.76,15.79,15.54,15.75,5894000.0,9.7849,9.8035,9.6483,9.7787,5894000.0
2008-10-09 15:55:00,15.75,15.97,15.6,15.61,4765000.0,9.7787,9.9153,9.6855,9.6917,4765000.0
2008-10-10 09:30:00,15.01,15.35,14.77,14.88,4186000.0,9.3192,9.5303,9.1702,9.2385,4186000.0
2008-10-10 09:35:00,14.88,14.96,14.59,14.86,3829300.0,9.2385,9.2882,9.0585,9.2261,3829300.0
2008-10-10 09:40:00,14.86,15.68,14.61,15.67,4560200.0,9.2261,9.7352,9.0709,9.729,4560200.0
2008-10-10 09:45:00,15.67,15.74,15.0,15.29,3388300.0,9.729,9.7725,9.313,9.4931,3388300.0
2008-10-10 09:50:00,15.29,15.31,14.9,15.3,3116700.0,9.4931,9.5055,9.2509,9.4993,3116700.0
2008-10-10 09:55:00,15.31,15.69,15.14,15.44,3254800.0,9.5055,9.7414,9.3999,9.5862,3254800.0
2008-10-10 10:00:00,15.45,15.69,14.95,15.58,3000500.0,9.5924,9.7414,9.282,9.6731,3000500.0
2008-10-10 10:05:00,15.58,15.89,15.52,15.73,2890500.0,9.6731,9.8656,9.6359,9.7663,2890500.0
2008-10-10 10:10:00,15.73,15.81,15.54,15.67,2110700.0,9.7663,9.8159,9.6483,9.729,2110700.0
2008-10-10 10:15:00,15.68,15.68,15.46,15.54,1819200.0,9.7352,9.7352,9.5986,9.6483,1819200.0
2008-10-10 10:20:00,15.53,15.75,15.51,15.67,2074800.0,9.6421,9.7787,9.6297,9.729,2074800.0
2008-10-10 10:25:00,15.67,15.72,15.42,15.47,1197400.0,9.729,9.76,9.5738,9.6048,1197400.0
2008-10-10 10:30:00,15.47,15.51,15.09,15.1,1493300.0,9.6048,9.6297,9.3689,9.3751,1493300.0
2008-10-10 10:35:00,15.09,15.26,15.08,15.18,1756500.0,9.3689,9.4744,9.3627,9.4248,1756500.0
2008-10-10 10:40:00,15.18,15.23,14.95,15.08,2624500.0,9.4248,9.4558,9.282,9.3627,2624500.0
2008-10-10 10:45:00,15.09,15.23,14.98,15.19,1647400.0,9.3689,9.4558,9.3006,9.431,1647400.0
2008-10-10 10:50:00,15.19,15.24,15.01,15.06,1283500.0,9.431,9.462,9.3192,9.3503,1283500.0
2008-10-10 10:55:00,15.06,15.15,14.95,15.04,1318800.0,9.3503,9.4061,9.282,9.3379,1318800.0
2008-10-10 11:00:00,15.04,15.18,14.97,14.98,1743500.0,9.3379,9.4248,9.2944,9.3006,1743500.0
2008-10-10 11:05:00,14.99,15.07,14.75,14.84,1708200.0,9.3068,9.3565,9.1578,9.2137,1708200.0
2008-10-10 11:10:00,14.84,14.86,14.66,14.76,2122300.0,9.2137,9.2261,9.1019,9.164,2122300.0
2008-10-10 11:15:00,14.77,14.98,14.75,14.8,1498600.0,9.1702,9.3006,9.1578,9.1888,1498600.0
2008-10-10 11:20:00,14.79,14.88,14.66,14.74,1362000.0,9.1826,9.2385,9.1019,9.1516,1362000.0
2008-10-10 11:25:00,14.74,14.78,14.6,14.64,1469000.0,9.1516,9.1764,9.0647,9.0895,1469000.0
2008-10-10 11:30:00,14.66,14.77,14.55,14.69,1793300.0,9.1019,9.1702,9.0336,9.1205,1793300.0
2008-10-10 11:35:00,14.68,14.88,14.68,14.83,1872900.0,9.1143,9.2385,9.1143,9.2075,1872900.0
2008-10-10 11:40:00,14.83,14.87,14.73,14.74,1187900.0,9.2075,9.2323,9.1454,9.1516,1187900.0
2008-10-10 11:45:00,14.74,14.84,14.61,14.62,1330400.0,9.1516,9.2137,9.0709,9.0771,1330400.0
2008-10-10 11:50:00,14.61,14.62,14.35,14.38,2610100.0,9.0709,9.0771,8.9095,8.9281,2610100.0
2008-10-10 11:55:00,14.38,14.45,14.26,14.26,1880700.0,8.9281,8.9715,8.8536,8.8536,1880700.0
2008-10-10 12:00:00,14.26,14.48,14.26,14.48,1853300.0,8.8536,8.9902,8.8536,8.9902,1853300.0
2008-10-10 12:05:00,14.47,14.54,14.43,14.51,1347900.0,8.984,9.0274,8.9591,9.0088,1347900.0
2008-10-10 12:10:00,14.51,14.63,14.5,14.61,901100.0,9.0088,9.0833,9.0026,9.0709,901100.0
2008-10-10 12:15:00,14.6,14.75,14.55,14.59,1659900.0,9.0647,9.1578,9.0336,9.0585,1659900.0
2008-10-10 12:20:00,14.59,14.73,14.54,14.57,1279600.0,9.0585,9.1454,9.0274,9.046,1279600.0
2008-10-10 12:25:00,14.57,14.69,14.57,14.61,1089200.0,9.046,9.1205,9.046,9.0709,1089200.0
2008-10-10 12:30:00,14.6,14.7,14.57,14.66,1252500.0,9.0647,9.1268,9.046,9.1019,1252500.0
2008-10-10 12:35:00,14.67,14.71,14.64,14.66,1409000.0,9.1081,9.133,9.0895,9.1019,1409000.0
2008-10-10 12:40:00,14.66,14.94,14.65,14.85,1727000.0,9.1019,9.2758,9.0957,9.2199,1727000.0
2008-10-10 12:45:00,14.84,14.95,14.73,14.73,1479800.0,9.2137,9.282,9.1454,9.1454,1479800.0
2008-10-10 12:50:00,14.73,14.86,14.72,14.84,1035200.0,9.1454,9.2261,9.1392,9.2137,1035200.0
2008-10-10 12:55:00,14.84,14.88,14.79,14.84,2275600.0,9.2137,9.2385,9.1826,9.2137,2275600.0
2008-10-10 13:00:00,14.84,14.86,14.7,14.75,1055300.0,9.2137,9.2261,9.1268,9.1578,1055300.0
2008-10-10 13:05:00,14.75,14.8,14.7,14.74,839300.0,9.1578,9.1888,9.1268,9.1516,839300.0
2008-10-10 13:10:00,14.73,14.74,14.64,14.68,1753000.0,9.1454,9.1516,9.0895,9.1143,1753000.0
2008-10-10 13:15:00,14.67,14.71,14.64,14.68,905300.0,9.1081,9.133,9.0895,9.1143,905300.0
2008-10-10 13:20:00,14.68,14.8,14.64,14.74,1150200.0,9.1143,9.1888,9.0895,9.1516,1150200.0
2008-10-10 13:25:00,14.73,14.84,14.73,14.78,781900.0,9.1454,9.2137,9.1454,9.1764,781900.0
2008-10-10 13:30:00,14.79,14.81,14.69,14.72,1334500.0,9.1826,9.1951,9.1205,9.1392,1334500.0
2008-10-10 13:35:00,14.71,14.73,14.61,14.67,1392900.0,9.133,9.1454,9.0709,9.1081,1392900.0
2008-10-10 13:40:00,14.67,14.69,14.55,14.57,913100.0,9.1081,9.1205,9.0336,9.046,913100.0
2008-10-10 13:45:00,14.58,14.58,14.43,14.46,1389100.0,9.0523,9.0523,8.9591,8.9777,1389100.0
2008-10-10 13:50:00,14.47,14.6,14.44,14.46,1755300.0,8.984,9.0647,8.9653,8.9777,1755300.0
2008-10-10 13:55:00,14.46,14.66,14.43,14.56,1474300.0,8.9777,9.1019,8.9591,9.0398,1474300.0
2008-10-10 14:00:00,14.56,14.57,14.47,14.56,1542900.0,9.0398,9.046,8.984,9.0398,1542900.0
2008-10-10 14:05:00,14.56,14.86,14.55,14.83,2325000.0,9.0398,9.2261,9.0336,9.2075,2325000.0
2008-10-10 14:10:00,14.82,14.89,14.68,14.71,2000800.0,9.2013,9.2447,9.1143,9.133,2000800.0
2008-10-10 14:15:00,14.71,14.79,14.56,14.58,1431800.0,9.133,9.1826,9.0398,9.0523,1431800.0
2008-10-10 14:20:00,14.58,14.72,14.55,14.55,1171800.0,9.0523,9.1392,9.0336,9.0336,1171800.0
2008-10-10 14:25:00,14.56,14.65,14.48,14.52,1435800.0,9.0398,9.0957,8.9902,9.015,1435800.0
2008-10-10 14:30:00,14.53,14.66,14.5,14.5,940200.0,9.0212,9.1019,9.0026,9.0026,940200.0
2008-10-10 14:35:00,14.5,14.59,14.43,14.59,1417400.0,9.0026,9.0585,8.9591,9.0585,1417400.0
2008-10-10 14:40:00,14.59,14.59,14.48,14.52,1340100.0,9.0585,9.0585,8.9902,9.015,1340100.0
2008-10-10 14:45:00,14.51,14.67,14.47,14.61,1671300.0,9.0088,9.1081,8.984,9.0709,1671300.0
2008-10-10 14:50:00,14.61,14.64,14.41,14.43,1329600.0,9.0709,9.0895,8.9467,8.9591,1329600.0
2008-10-10 14:55:00,14.44,14.48,14.31,14.45,1368700.0,8.9653,8.9902,8.8846,8.9715,1368700.0
2008-10-10 15:00:00,14.46,14.65,14.41,14.52,1562200.0,8.9777,9.0957,8.9467,9.015,1562200.0
2008-10-10 15:05:00,14.5,14.74,14.46,14.73,2363600.0,9.0026,9.1516,8.9777,9.1454,2363600.0
2008-10-10 15:10:00,14.73,14.97,14.63,14.79,2997300.0,9.1454,9.2944,9.0833,9.1826,2997300.0
2008-10-10 15:15:00,14.87,15.05,14.64,14.93,2442100.0,9.2323,9.3441,9.0895,9.2696,2442100.0
2008-10-10 15:20:00,14.93,15.5,14.85,15.41,3108800.0,9.2696,9.6235,9.2199,9.5676,3108800.0
2008-10-10 15:25:00,15.42,15.49,15.32,15.45,3216300.0,9.5738,9.6172,9.5117,9.5924,3216300.0
2008-10-10 15:30:00,15.45,15.61,15.43,15.56,3017500.0,9.5924,9.6917,9.58,9.6607,3017500.0
2008-10-10 15:35:00,15.56,15.78,15.48,15.54,4951800.0,9.6607,9.7973,9.611,9.6483,4951800.0
2008-10-10 15:40:00,15.54,15.68,15.17,15.61,4800500.0,9.6483,9.7352,9.4186,9.6917,4800500.0
2008-10-10 15:45:00,15.6,15.61,15.36,15.41,2355400.0,9.6855,9.6917,9.5365,9.5676,2355400.0
2008-10-10 15:50:00,15.41,15.49,15.06,15.2,2454200.0,9.5676,9.6172,9.3503,9.4372,2454200.0
2008-10-10 15:55:00,15.2,15.25,15.13,15.22,3310700.0,9.4372,9.4682,9.3937,9.4496,3310700.0
2008-10-13 09:30:00,16.19,16.2,15.9,15.93,2511000.0,10.0519,10.0581,9.8718,9.8904,2511000.0
2008-10-13 09:35:00,15.93,15.99,15.84,15.89,1343800.0,9.8904,9.9277,9.8345,9.8656,1343800.0
2008-10-13 09:40:00,15.89,15.9,15.69,15.75,1625600.0,9.8656,9.8718,9.7414,9.7787,1625600.0
2008-10-13 09:45:00,15.74,15.93,15.73,15.84,1284700.0,9.7725,9.8904,9.7663,9.8345,1284700.0
2008-10-13 09:50:00,15.84,15.88,15.73,15.75,1431900.0,9.8345,9.8594,9.7663,9.7787,1431900.0
2008-10-13 09:55:00,15.75,15.83,15.75,15.81,1455200.0,9.7787,9.8283,9.7787,9.8159,1455200.0
2008-10-13 10:00:00,15.81,15.91,15.79,15.81,1428300.0,9.8159,9.878,9.8035,9.8159,1428300.0
2008-10-13 10:05:00,15.8,15.82,15.72,15.74,969800.0,9.8097,9.8221,9.76,9.7725,969800.0
2008-10-13 10:10:00,15.73,15.8,15.72,15.8,1031100.0,9.7663,9.8097,9.76,9.8097,1031100.0
2008-10-13 10:15:00,15.79,15.84,15.74,15.81,1138000.0,9.8035,9.8345,9.7725,9.8159,1138000.0
2008-10-13 10:20:00,15.81,15.9,15.81,15.83,1001300.0,9.8159,9.8718,9.8159,9.8283,1001300.0
2008-10-13 10:25:00,15.83,16.0,15.82,15.97,1057200.0,9.8283,9.9339,9.8221,9.9153,1057200.0
2008-10-13 10:30:00,15.98,16.05,15.95,16.0,941300.0,9.9215,9.9649,9.9028,9.9339,941300.0
2008-10-13 10:35:00,16.0,16.03,15.91,15.97,939800.0,9.9339,9.9525,9.878,9.9153,939800.0
2008-10-13 10:40:00,15.97,16.0,15.93,15.97,924300.0,9.9153,9.9339,9.8904,9.9153,924300.0
2008-10-13 10:45:00,15.97,16.0,15.9,15.93,1115500.0,9.9153,9.9339,9.8718,9.8904,1115500.0
2008-10-13 10:50:00,15.93,15.96,15.88,15.89,986800.0,9.8904,9.9091,9.8594,9.8656,986800.0
2008-10-13 10:55:00,15.88,15.92,15.84,15.84,1136900.0,9.8594,9.8842,9.8345,9.8345,1136900.0
2008-10-13 11:00:00,15.84,15.88,15.79,15.84,1242900.0,9.8345,9.8594,9.8035,9.8345,1242900.0
2008-10-13 11:05:00,15.84,15.84,15.78,15.83,1120000.0,9.8345,9.8345,9.7973,9.8283,1120000.0
2008-10-13 11:10:00,15.83,16.0,15.72,15.74,891500.0,9.8283,9.9339,9.76,9.7725,891500.0
2008-10-13 11:15:00,15.74,15.76,15.71,15.71,650900.0,9.7725,9.7849,9.7538,9.7538,650900.0
2008-10-13 11:20:00,15.72,15.78,15.71,15.76,492500.0,9.76,9.7973,9.7538,9.7849,492500.0
2008-10-13 11:25:00,15.77,15.8,15.76,15.8,550600.0,9.7911,9.8097,9.7849,9.8097,550600.0
2008-10-13 11:30:00,15.79,15.83,15.78,15.79,793200.0,9.8035,9.8283,9.7973,9.8035,793200.0
2008-10-13 11:35:00,15.78,15.79,15.75,15.79,427700.0,9.7973,9.8035,9.7787,9.8035,427700.0
2008-10-13 11:40:00,15.79,15.81,15.75,15.76,583700.0,9.8035,9.8159,9.7787,9.7849,583700.0
2008-10-13 11:45:00,15.76,15.8,15.75,15.78,747200.0,9.7849,9.8097,9.7787,9.7973,747200.0
2008-10-13 11:50:00,15.78,15.81,15.77,15.79,764900.0,9.7973,9.8159,9.7911,9.8035,764900.0
2008-10-13 11:55:00,15.78,15.88,15.78,15.87,1278300.0,9.7973,9.8594,9.7973,9.8532,1278300.0
2008-10-13 12:00:00,15.88,16.01,15.86,15.97,2141400.0,9.8594,9.9401,9.847,9.9153,2141400.0
2008-10-13 12:05:00,15.98,16.03,15.96,16.03,921900.0,9.9215,9.9525,9.9091,9.9525,921900.0
2008-10-13 12:10:00,16.03,16.08,16.0,16.06,997100.0,9.9525,9.9836,9.9339,9.9711,997100.0
2008-10-13 12:15:00,16.07,16.07,16.0,16.02,1170100.0,9.9773,9.9773,9.9339,9.9463,1170100.0
2008-10-13 12:20:00,16.03,16.08,16.02,16.05,618700.0,9.9525,9.9836,9.9463,9.9649,618700.0
2008-10-13 12:25:00,16.06,16.13,16.04,16.11,1040500.0,9.9711,10.0146,9.9587,10.0022,1040500.0
2008-10-13 12:30:00,16.12,16.16,16.08,16.08,626900.0,10.0084,10.0332,9.9836,9.9836,626900.0
2008-10-13 12:35:00,16.08,16.12,16.07,16.1,323300.0,9.9836,10.0084,9.9773,9.996,323300.0
2008-10-13 12:40:00,16.1,16.13,16.09,16.13,352400.0,9.996,10.0146,9.9898,10.0146,352400.0
2008-10-13 12:45:00,16.13,16.22,16.12,16.2,1113000.0,10.0146,10.0705,10.0084,10.0581,1113000.0
2008-10-13 12:50:00,16.2,16.2,16.11,16.12,825800.0,10.0581,10.0581,10.0022,10.0084,825800.0
2008-10-13 12:55:00,16.12,16.12,16.07,16.09,958200.0,10.0084,10.0084,9.9773,9.9898,958200.0
2008-10-13 13:00:00,16.1,16.11,16.06,16.07,1027400.0,9.996,10.0022,9.9711,9.9773,1027400.0
2008-10-13 13:05:00,16.07,16.1,16.05,16.08,946700.0,9.9773,9.996,9.9649,9.9836,946700.0
2008-10-13 13:10:00,16.07,16.16,16.06,16.15,495100.0,9.9773,10.0332,9.9711,10.027,495100.0
2008-10-13 13:15:00,16.16,16.19,16.08,16.09,723500.0,10.0332,10.0519,9.9836,9.9898,723500.0
2008-10-13 13:20:00,16.09,16.11,16.05,16.06,1458200.0,9.9898,10.0022,9.9649,9.9711,1458200.0
2008-10-13 13:25:00,16.06,16.09,16.04,16.08,1360600.0,9.9711,9.9898,9.9587,9.9836,1360600.0
2008-10-13 13:30:00,16.07,16.1,16.05,16.06,591600.0,9.9773,9.996,9.9649,9.9711,591600.0
2008-10-13 13:35:00,16.06,16.13,16.06,16.11,776100.0,9.9711,10.0146,9.9711,10.0022,776100.0
2008-10-13 13:40:00,16.11,16.11,16.03,16.07,909300.0,10.0022,10.0022,9.9525,9.9773,909300.0
2008-10-13 13:45:00,16.07,16.07,16.0,16.0,1188400.0,9.9773,9.9773,9.9339,9.9339,1188400.0
2008-10-13 13:50:00,16.0,16.01,15.96,15.97,1022400.0,9.9339,9.9401,9.9091,9.9153,1022400.0
2008-10-13 13:55:00,15.96,15.99,15.94,15.96,833000.0,9.9091,9.9277,9.8966,9.9091,833000.0
2008-10-13 14:00:00,15.95,15.99,15.91,15.96,434700.0,9.9028,9.9277,9.878,9.9091,434700.0
2008-10-13 14:05:00,15.96,15.98,15.91,15.91,485200.0,9.9091,9.9215,9.878,9.878,485200.0
2008-10-13 14:10:00,15.91,15.97,15.89,15.94,584800.0,9.878,9.9153,9.8656,9.8966,584800.0
2008-10-13 14:15:00,15.93,15.97,15.93,15.97,414400.0,9.8904,9.9153,9.8904,9.9153,414400.0
2008-10-13 14:20:00,15.97,15.97,15.9,15.93,850600.0,9.9153,9.9153,9.8718,9.8904,850600.0
2008-10-13 14:25:00,15.93,15.97,15.87,15.87,806000.0,9.8904,9.9153,9.8532,9.8532,806000.0
2008-10-13 14:30:00,15.88,15.93,15.87,15.93,537400.0,9.8594,9.8904,9.8532,9.8904,537400.0
2008-10-13 14:35:00,15.93,16.0,15.91,16.0,766700.0,9.8904,9.9339,9.878,9.9339,766700.0
2008-10-13 14:40:00,15.99,16.1,15.99,16.08,926100.0,9.9277,9.996,9.9277,9.9836,926100.0
2008-10-13 14:45:00,16.08,16.09,16.02,16.06,1041500.0,9.9836,9.9898,9.9463,9.9711,1041500.0
2008-10-13 14:50:00,16.06,16.1,16.05,16.1,750500.0,9.9711,9.996,9.9649,9.996,750500.0
2008-10-13 14:55:00,16.09,16.22,16.09,16.2,1642200.0,9.9898,10.0705,9.9898,10.0581,1642200.0
2008-10-13 15:00:00,16.2,16.28,16.2,16.25,1173100.0,10.0581,10.1077,10.0581,10.0891,1173100.0
2008-10-13 15:05:00,16.25,16.38,16.24,16.33,1845200.0,10.0891,10.1698,10.0829,10.1388,1845200.0
2008-10-13 15:10:00,16.33,16.38,16.3,16.36,1318500.0,10.1388,10.1698,10.1201,10.1574,1318500.0
2008-10-13 15:15:00,16.36,16.37,16.29,16.3,1193200.0,10.1574,10.1636,10.1139,10.1201,1193200.0
2008-10-13 15:20:00,16.31,16.41,16.27,16.37,1277000.0,10.1264,10.1884,10.1015,10.1636,1277000.0
2008-10-13 15:25:00,16.36,16.45,16.36,16.41,1148200.0,10.1574,10.2133,10.1574,10.1884,1148200.0
2008-10-13 15:30:00,16.4,16.42,16.3,16.38,1742100.0,10.1822,10.1947,10.1201,10.1698,1742100.0
2008-10-13 15:35:00,16.37,16.4,16.35,16.39,1267600.0,10.1636,10.1822,10.1512,10.176,1267600.0
2008-10-13 15:40:00,16.39,16.47,16.37,16.46,2364000.0,10.176,10.2257,10.1636,10.2195,2364000.0
2008-10-13 15:45:00,16.46,16.53,16.45,16.53,1790100.0,10.2195,10.2629,10.2133,10.2629,1790100.0
2008-10-13 15:50:00,16.53,16.73,16.53,16.7,3375600.0,10.2629,10.3871,10.2629,10.3685,3375600.0
2008-10-13 15:55:00,16.69,17.08,16.69,17.05,4600100.0,10.3623,10.6044,10.3623,10.5858,4600100.0
2008-10-14 09:30:00,17.43,17.46,17.31,17.4,2733100.0,10.8217,10.8404,10.7472,10.8031,2733100.0
2008-10-14 09:35:00,17.4,17.42,17.08,17.1,1812600.0,10.8031,10.8155,10.6044,10.6168,1812600.0
2008-10-14 09:40:00,17.1,17.1,16.97,17.05,1799000.0,10.6168,10.6168,10.5361,10.5858,1799000.0
2008-10-14 09:45:00,17.05,17.05,16.75,16.89,2194800.0,10.5858,10.5858,10.3995,10.4865,2194800.0
2008-10-14 09:50:00,16.88,17.0,16.75,16.83,2348800.0,10.4803,10.5548,10.3995,10.4492,2348800.0
2008-10-14 09:55:00,16.83,16.85,16.63,16.63,1550500.0,10.4492,10.4616,10.325,10.325,1550500.0
2008-10-14 10:00:00,16.62,16.9,16.6,16.78,2377500.0,10.3188,10.4927,10.3064,10.4182,2377500.0
2008-10-14 10:05:00,16.79,16.8,16.49,16.59,2436400.0,10.4244,10.4306,10.2381,10.3002,2436400.0
2008-10-14 10:10:00,16.58,16.6,16.4,16.5,1853900.0,10.294,10.3064,10.1822,10.2443,1853900.0
2008-10-14 10:15:00,16.5,16.69,16.48,16.65,1703400.0,10.2443,10.3623,10.2319,10.3375,1703400.0
2008-10-14 10:20:00,16.65,16.78,16.55,16.57,1072600.0,10.3375,10.4182,10.2754,10.2878,1072600.0
2008-10-14 10:25:00,16.58,16.58,16.39,16.45,1459900.0,10.294,10.294,10.176,10.2133,1459900.0
2008-10-14 10:30:00,16.46,16.53,16.43,16.44,1915900.0,10.2195,10.2629,10.2009,10.2071,1915900.0
2008-10-14 10:35:00,16.44,16.45,16.2,16.22,1245300.0,10.2071,10.2133,10.0581,10.0705,1245300.0
2008-10-14 10:40:00,16.23,16.26,16.0,16.0,1950900.0,10.0767,10.0953,9.9339,9.9339,1950900.0
2008-10-14 10:45:00,16.0,16.08,15.85,16.02,2046800.0,9.9339,9.9836,9.8408,9.9463,2046800.0
2008-10-14 10:50:00,16.01,16.22,16.01,16.18,1094200.0,9.9401,10.0705,9.9401,10.0456,1094200.0
2008-10-14 10:55:00,16.18,16.29,16.12,16.24,1352400.0,10.0456,10.1139,10.0084,10.0829,1352400.0
2008-10-14 11:00:00,16.23,16.24,16.01,16.02,2085200.0,10.0767,10.0829,9.9401,9.9463,2085200.0
2008-10-14 11:05:00,16.03,16.13,16.0,16.06,1218800.0,9.9525,10.0146,9.9339,9.9711,1218800.0
2008-10-14 11:10:00,16.07,16.1,15.95,15.99,981900.0,9.9773,9.996,9.9028,9.9277,981900.0
2008-10-14 11:15:00,15.99,16.21,15.97,16.19,1145500.0,9.9277,10.0643,9.9153,10.0519,1145500.0
2008-10-14 11:20:00,16.2,16.2,16.09,16.19,720800.0,10.0581,10.0581,9.9898,10.0519,720800.0
2008-10-14 11:25:00,16.2,16.43,16.17,16.33,1776600.0,10.0581,10.2009,10.0394,10.1388,1776600.0
2008-10-14 11:30:00,16.32,16.43,16.31,16.34,956700.0,10.1326,10.2009,10.1264,10.145,956700.0
2008-10-14 11:35:00,16.33,16.4,16.25,16.34,868500.0,10.1388,10.1822,10.0891,10.145,868500.0
2008-10-14 11:40:00,16.34,16.42,16.33,16.37,603200.0,10.145,10.1947,10.1388,10.1636,603200.0
2008-10-14 11:45:00,16.37,16.5,16.37,16.48,711300.0,10.1636,10.2443,10.1636,10.2319,711300.0
2008-10-14 11:50:00,16.48,16.48,16.32,16.33,568600.0,10.2319,10.2319,10.1326,10.1388,568600.0
2008-10-14 11:55:00,16.33,16.36,16.25,16.26,1234200.0,10.1388,10.1574,10.0891,10.0953,1234200.0
2008-10-14 12:00:00,16.25,16.26,16.11,16.15,1371200.0,10.0891,10.0953,10.0022,10.027,1371200.0
2008-10-14 12:05:00,16.14,16.24,16.14,16.23,1432900.0,10.0208,10.0829,10.0208,10.0767,1432900.0
2008-10-14 12:10:00,16.22,16.25,16.16,16.18,968000.0,10.0705,10.0891,10.0332,10.0456,968000.0
2008-10-14 12:15:00,16.18,16.25,16.16,16.23,954600.0,10.0456,10.0891,10.0332,10.0767,954600.0
2008-10-14 12:20:00,16.23,16.24,16.19,16.22,571900.0,10.0767,10.0829,10.0519,10.0705,571900.0
2008-10-14 12:25:00,16.22,16.31,16.19,16.3,482500.0,10.0705,10.1264,10.0519,10.1201,482500.0
2008-10-14 12:30:00,16.3,16.3,16.18,16.2,904000.0,10.1201,10.1201,10.0456,10.0581,904000.0
2008-10-14 12:35:00,16.2,16.28,16.19,16.26,728100.0,10.0581,10.1077,10.0519,10.0953,728100.0
2008-10-14 12:40:00,16.26,16.3,16.21,16.23,625800.0,10.0953,10.1201,10.0643,10.0767,625800.0
2008-10-14 12:45:00,16.24,16.35,16.21,16.34,438000.0,10.0829,10.1512,10.0643,10.145,438000.0
2008-10-14 12:50:00,16.35,16.39,16.22,16.26,903600.0,10.1512,10.176,10.0705,10.0953,903600.0
2008-10-14 12:55:00,16.25,16.32,16.21,16.22,529500.0,10.0891,10.1326,10.0643,10.0705,529500.0
2008-10-14 13:00:00,16.21,16.25,16.17,16.22,454400.0,10.0643,10.0891,10.0394,10.0705,454400.0
2008-10-14 13:05:00,16.22,16.27,16.19,16.2,576000.0,10.0705,10.1015,10.0519,10.0581,576000.0
2008-10-14 13:10:00,16.2,16.22,16.15,16.16,1206200.0,10.0581,10.0705,10.027,10.0332,1206200.0
2008-10-14 13:15:00,16.17,16.2,16.07,16.19,1215100.0,10.0394,10.0581,9.9773,10.0519,1215100.0
2008-10-14 13:20:00,16.19,16.22,16.14,16.15,755400.0,10.0519,10.0705,10.0208,10.027,755400.0
2008-10-14 13:25:00,16.16,16.24,16.15,16.22,437200.0,10.0332,10.0829,10.027,10.0705,437200.0
2008-10-14 13:30:00,16.22,16.31,16.19,16.25,613800.0,10.0705,10.1264,10.0519,10.0891,613800.0
2008-10-14 13:35:00,16.24,16.28,16.07,16.07,987600.0,10.0829,10.1077,9.9773,9.9773,987600.0
2008-10-14 13:40:00,16.07,16.1,16.0,16.05,1061600.0,9.9773,9.996,9.9339,9.9649,1061600.0
2008-10-14 13:45:00,16.05,16.08,16.02,16.06,1256400.0,9.9649,9.9836,9.9463,9.9711,1256400.0
2008-10-14 13:50:00,16.07,16.12,16.0,16.0,778600.0,9.9773,10.0084,9.9339,9.9339,778600.0
2008-10-14 13:55:00,16.0,16.01,15.9,15.98,1546800.0,9.9339,9.9401,9.8718,9.9215,1546800.0
2008-10-14 14:00:00,15.97,16.0,15.95,15.95,1061000.0,9.9153,9.9339,9.9028,9.9028,1061000.0
2008-10-14 14:05:00,15.94,15.97,15.8,15.91,1459000.0,9.8966,9.9153,9.8097,9.878,1459000.0
2008-10-14 14:10:00,15.9,15.95,15.81,15.87,1739700.0,9.8718,9.9028,9.8159,9.8532,1739700.0
2008-10-14 14:15:00,15.87,15.91,15.63,15.7,2221800.0,9.8532,9.878,9.7042,9.7476,2221800.0
2008-10-14 14:20:00,15.69,15.88,15.65,15.86,1437500.0,9.7414,9.8594,9.7166,9.847,1437500.0
2008-10-14 14:25:00,15.86,15.94,15.8,15.94,1353700.0,9.847,9.8966,9.8097,9.8966,1353700.0
2008-10-14 14:30:00,15.94,15.99,15.83,15.87,1408600.0,9.8966,9.9277,9.8283,9.8532,1408600.0
2008-10-14 14:35:00,15.88,15.99,15.87,15.95,1281200.0,9.8594,9.9277,9.8532,9.9028,1281200.0
2008-10-14 14:40:00,15.95,15.97,15.77,15.79,1538500.0,9.9028,9.9153,9.7911,9.8035,1538500.0
2008-10-14 14:45:00,15.78,15.85,15.71,15.72,1310300.0,9.7973,9.8408,9.7538,9.76,1310300.0
2008-10-14 14:50:00,15.73,15.88,15.7,15.86,1453600.0,9.7663,9.8594,9.7476,9.847,1453600.0
2008-10-14 14:55:00,15.85,15.89,15.73,15.87,1368800.0,9.8408,9.8656,9.7663,9.8532,1368800.0
2008-10-14 15:00:00,15.87,15.97,15.79,15.92,1539000.0,9.8532,9.9153,9.8035,9.8842,1539000.0
2008-10-14 15:05:00,15.92,15.99,15.84,15.95,1426200.0,9.8842,9.9277,9.8345,9.9028,1426200.0
2008-10-14 15:10:00,15.95,16.12,15.92,15.93,1952000.0,9.9028,10.0084,9.8842,9.8904,1952000.0
2008-10-14 15:15:00,15.93,15.95,15.77,15.85,1753400.0,9.8904,9.9028,9.7911,9.8408,1753400.0
2008-10-14 15:20:00,15.85,15.97,15.81,15.86,2160600.0,9.8408,9.9153,9.8159,9.847,2160600.0
2008-10-14 15:25:00,15.87,15.91,15.79,15.91,1423200.0,9.8532,9.878,9.8035,9.878,1423200.0
2008-10-14 15:30:00,15.9,16.05,15.89,16.0,2200500.0,9.8718,9.9649,9.8656,9.9339,2200500.0
2008-10-14 15:35:00,16.0,16.09,15.82,15.85,1962100.0,9.9339,9.9898,9.8221,9.8408,1962100.0
2008-10-14 15:40:00,15.85,15.93,15.82,15.93,1544100.0,9.8408,9.8904,9.8221,9.8904,1544100.0
2008-10-14 15:45:00,15.93,16.11,15.93,16.08,2373500.0,9.8904,10.0022,9.8904,9.9836,2373500.0
2008-10-14 15:50:00,16.07,16.08,15.83,15.88,1891500.0,9.9773,9.9836,9.8283,9.8594,1891500.0
2008-10-14 15:55:00,15.88,15.96,15.84,15.92,3760700.0,9.8594,9.9091,9.8345,9.8842,3760700.0
2008-10-15 09:30:00,16.12,16.14,15.78,16.0,4510100.0,10.0084,10.0208,9.7973,9.9339,4510100.0
2008-10-15 09:35:00,16.0,16.07,15.87,15.88,3977000.0,9.9339,9.9773,9.8532,9.8594,3977000.0
2008-10-15 09:40:00,15.88,16.24,15.85,16.17,3607900.0,9.8594,10.0829,9.8408,10.0394,3607900.0
2008-10-15 09:45:00,16.17,16.18,15.99,16.05,3568000.0,10.0394,10.0456,9.9277,9.9649,3568000.0
2008-10-15 09:50:00,16.06,16.1,16.0,16.05,2832600.0,9.9711,9.996,9.9339,9.9649,2832600.0
2008-10-15 09:55:00,16.05,16.27,16.03,16.26,3095200.0,9.9649,10.1015,9.9525,10.0953,3095200.0
2008-10-15 10:00:00,16.26,16.26,16.0,16.17,2990500.0,10.0953,10.0953,9.9339,10.0394,2990500.0
2008-10-15 10:05:00,16.17,16.18,16.06,16.13,2732600.0,10.0394,10.0456,9.9711,10.0146,2732600.0
2008-10-15 10:10:00,16.13,16.24,16.1,16.2,2958300.0,10.0146,10.0829,9.996,10.0581,2958300.0
2008-10-15 10:15:00,16.19,16.23,16.14,16.15,1994400.0,10.0519,10.0767,10.0208,10.027,1994400.0
2008-10-15 10:20:00,16.15,16.35,16.15,16.26,3009300.0,10.027,10.1512,10.027,10.0953,3009300.0
2008-10-15 10:25:00,16.27,16.28,16.15,16.22,2475800.0,10.1015,10.1077,10.027,10.0705,2475800.0
2008-10-15 10:30:00,16.22,16.34,16.2,16.31,3033400.0,10.0705,10.145,10.0581,10.1264,3033400.0
2008-10-15 10:35:00,16.32,16.42,16.31,16.34,2487200.0,10.1326,10.1947,10.1264,10.145,2487200.0
2008-10-15 10:40:00,16.33,16.39,16.15,16.16,2171600.0,10.1388,10.176,10.027,10.0332,2171600.0
2008-10-15 10:45:00,16.16,16.26,16.16,16.21,1821200.0,10.0332,10.0953,10.0332,10.0643,1821200.0
2008-10-15 10:50:00,16.21,16.26,16.16,16.24,1379700.0,10.0643,10.0953,10.0332,10.0829,1379700.0
2008-10-15 10:55:00,16.24,16.24,16.1,16.1,1329600.0,10.0829,10.0829,9.996,9.996,1329600.0
2008-10-15 11:00:00,16.11,16.16,16.1,16.14,1434900.0,10.0022,10.0332,9.996,10.0208,1434900.0
2008-10-15 11:05:00,16.15,16.2,16.11,16.19,1556800.0,10.027,10.0581,10.0022,10.0519,1556800.0
2008-10-15 11:10:00,16.2,16.22,16.1,16.12,1673800.0,10.0581,10.0705,9.996,10.0084,1673800.0
2008-10-15 11:15:00,16.13,16.22,16.1,16.16,1386400.0,10.0146,10.0705,9.996,10.0332,1386400.0
2008-10-15 11:20:00,16.16,16.16,16.07,16.07,1540700.0,10.0332,10.0332,9.9773,9.9773,1540700.0
2008-10-15 11:25:00,16.07,16.18,16.05,16.15,920400.0,9.9773,10.0456,9.9649,10.027,920400.0
2008-10-15 11:30:00,16.16,16.26,16.1,16.21,1577200.0,10.0332,10.0953,9.996,10.0643,1577200.0
2008-10-15 11:35:00,16.21,16.21,16.14,16.17,781200.0,10.0643,10.0643,10.0208,10.0394,781200.0
2008-10-15 11:40:00,16.18,16.23,16.12,16.14,742800.0,10.0456,10.0767,10.0084,10.0208,742800.0
2008-10-15 11:45:00,16.14,16.14,16.07,16.11,1026700.0,10.0208,10.0208,9.9773,10.0022,1026700.0
2008-10-15 11:50:00,16.11,16.13,16.06,16.13,999400.0,10.0022,10.0146,9.9711,10.0146,999400.0
2008-10-15 11:55:00,16.13,16.15,16.08,16.1,774700.0,10.0146,10.027,9.9836,9.996,774700.0
2008-10-15 12:00:00,16.1,16.15,16.09,16.11,793400.0,9.996,10.027,9.9898,10.0022,793400.0
2008-10-15 12:05:00,16.12,16.14,16.1,16.14,395700.0,10.0084,10.0208,9.996,10.0208,395700.0
2008-10-15 12:10:00,16.13,16.14,16.1,16.11,442100.0,10.0146,10.0208,9.996,10.0022,442100.0
2008-10-15 12:15:00,16.11,16.12,16.01,16.01,927800.0,10.0022,10.0084,9.9401,9.9401,927800.0
2008-10-15 12:20:00,16.01,16.04,15.86,15.91,1589900.0,9.9401,9.9587,9.847,9.878,1589900.0
2008-10-15 12:25:00,15.91,15.97,15.86,15.96,1492500.0,9.878,9.9153,9.847,9.9091,1492500.0
2008-10-15 12:30:00,15.96,16.02,15.95,16.0,1051700.0,9.9091,9.9463,9.9028,9.9339,1051700.0
2008-10-15 12:35:00,16.0,16.02,15.93,15.96,1039000.0,9.9339,9.9463,9.8904,9.9091,1039000.0
2008-10-15 12:40:00,15.95,16.03,15.95,15.98,1048500.0,9.9028,9.9525,9.9028,9.9215,1048500.0
2008-10-15 12:45:00,15.99,16.01,15.97,16.0,491100.0,9.9277,9.9401,9.9153,9.9339,491100.0
2008-10-15 12:50:00,16.0,16.0,15.94,16.0,996600.0,9.9339,9.9339,9.8966,9.9339,996600.0
2008-10-15 12:55:00,16.0,16.07,15.98,15.98,882100.0,9.9339,9.9773,9.9215,9.9215,882100.0
2008-10-15 13:00:00,15.98,15.99,15.88,15.9,1131500.0,9.9215,9.9277,9.8594,9.8718,1131500.0
2008-10-15 13:05:00,15.9,15.9,15.85,15.88,786500.0,9.8718,9.8718,9.8408,9.8594,786500.0
2008-10-15 13:10:00,15.88,15.9,15.77,15.77,802700.0,9.8594,9.8718,9.7911,9.7911,802700.0
2008-10-15 13:15:00,15.77,15.79,15.7,15.73,1070900.0,9.7911,9.8035,9.7476,9.7663,1070900.0
2008-10-15 13:20:00,15.73,15.79,15.66,15.67,1333400.0,9.7663,9.8035,9.7228,9.729,1333400.0
2008-10-15 13:25:00,15.67,15.93,15.65,15.68,1227500.0,9.729,9.8904,9.7166,9.7352,1227500.0
2008-10-15 13:30:00,15.68,15.71,15.52,15.55,1504100.0,9.7352,9.7538,9.6359,9.6545,1504100.0
2008-10-15 13:35:00,15.55,15.61,15.5,15.58,1475800.0,9.6545,9.6917,9.6235,9.6731,1475800.0
2008-10-15 13:40:00,15.58,15.64,15.52,15.62,1072600.0,9.6731,9.7104,9.6359,9.698,1072600.0
2008-10-15 13:45:00,15.61,15.63,15.56,15.58,1143000.0,9.6917,9.7042,9.6607,9.6731,1143000.0
2008-10-15 13:50:00,15.58,15.65,15.51,15.6,1165200.0,9.6731,9.7166,9.6297,9.6855,1165200.0
2008-10-15 13:55:00,15.59,15.64,15.51,15.52,884300.0,9.6793,9.7104,9.6297,9.6359,884300.0
2008-10-15 14:00:00,15.52,15.54,15.37,15.37,1666500.0,9.6359,9.6483,9.5427,9.5427,1666500.0
2008-10-15 14:05:00,15.38,15.49,15.38,15.43,973400.0,9.5489,9.6172,9.5489,9.58,973400.0
2008-10-15 14:10:00,15.43,15.43,15.36,15.39,857300.0,9.58,9.58,9.5365,9.5552,857300.0
2008-10-15 14:15:00,15.39,15.42,15.3,15.37,1190100.0,9.5552,9.5738,9.4993,9.5427,1190100.0
2008-10-15 14:20:00,15.37,15.61,15.36,15.52,2385800.0,9.5427,9.6917,9.5365,9.6359,2385800.0
2008-10-15 14:25:00,15.52,15.59,15.49,15.56,807100.0,9.6359,9.6793,9.6172,9.6607,807100.0
2008-10-15 14:30:00,15.56,15.65,15.54,15.54,1063300.0,9.6607,9.7166,9.6483,9.6483,1063300.0
2008-10-15 14:35:00,15.54,15.63,15.51,15.58,1435600.0,9.6483,9.7042,9.6297,9.6731,1435600.0
2008-10-15 14:40:00,15.58,15.79,15.58,15.69,1238700.0,9.6731,9.8035,9.6731,9.7414,1238700.0
2008-10-15 14:45:00,15.7,15.76,15.67,15.73,1090600.0,9.7476,9.7849,9.729,9.7663,1090600.0
2008-10-15 14:50:00,15.73,15.75,15.64,15.67,763100.0,9.7663,9.7787,9.7104,9.729,763100.0
2008-10-15 14:55:00,15.66,15.74,15.55,15.58,1091600.0,9.7228,9.7725,9.6545,9.6731,1091600.0
2008-10-15 15:00:00,15.57,15.63,15.46,15.61,1229700.0,9.6669,9.7042,9.5986,9.6917,1229700.0
2008-10-15 15:05:00,15.62,15.76,15.59,15.72,1596200.0,9.698,9.7849,9.6793,9.76,1596200.0
2008-10-15 15:10:00,15.72,15.73,15.61,15.61,1361700.0,9.76,9.7663,9.6917,9.6917,1361700.0
2008-10-15 15:15:00,15.61,15.69,15.49,15.54,1214700.0,9.6917,9.7414,9.6172,9.6483,1214700.0
2008-10-15 15:20:00,15.54,15.6,15.46,15.59,1457900.0,9.6483,9.6855,9.5986,9.6793,1457900.0
2008-10-15 15:25:00,15.6,15.6,15.41,15.45,1266300.0,9.6855,9.6855,9.5676,9.5924,1266300.0
2008-10-15 15:30:00,15.46,15.49,15.25,15.29,1895800.0,9.5986,9.6172,9.4682,9.4931,1895800.0
2008-10-15 15:35:00,15.3,15.39,15.26,15.26,1714500.0,9.4993,9.5552,9.4744,9.4744,1714500.0
2008-10-15 15:40:00,15.26,15.33,15.23,15.29,2426100.0,9.4744,9.5179,9.4558,9.4931,2426100.0
2008-10-15 15:45:00,15.29,15.3,15.02,15.07,2596400.0,9.4931,9.4993,9.3254,9.3565,2596400.0
2008-10-15 15:50:00,15.07,15.16,15.06,15.13,2644700.0,9.3565,9.4124,9.3503,9.3937,2644700.0
2008-10-15 15:55:00,15.12,15.13,14.98,14.98,5489100.0,9.3875,9.3937,9.3006,9.3006,5489100.0
2008-10-16 09:30:00,15.23,15.3,14.76,14.91,3079300.0,9.4558,9.4993,9.164,9.2571,3079300.0
2008-10-16 09:35:00,14.91,15.13,14.87,15.09,2671700.0,9.2571,9.3937,9.2323,9.3689,2671700.0
2008-10-16 09:40:00,15.09,15.22,15.02,15.03,2551700.0,9.3689,9.4496,9.3254,9.3316,2551700.0
2008-10-16 09:45:00,15.03,15.27,14.99,15.23,3061100.0,9.3316,9.4807,9.3068,9.4558,3061100.0
2008-10-16 09:50:00,15.22,15.29,15.16,15.17,1835200.0,9.4496,9.4931,9.4124,9.4186,1835200.0
2008-10-16 09:55:00,15.17,15.19,15.04,15.16,1496300.0,9.4186,9.431,9.3379,9.4124,1496300.0
2008-10-16 10:00:00,15.16,15.19,14.97,15.02,2179900.0,9.4124,9.431,9.2944,9.3254,2179900.0
2008-10-16 10:05:00,15.02,15.1,14.85,14.89,2252300.0,9.3254,9.3751,9.2199,9.2447,2252300.0
2008-10-16 10:10:00,14.89,14.93,14.5,14.55,2636300.0,9.2447,9.2696,9.0026,9.0336,2636300.0
2008-10-16 10:15:00,14.56,14.75,14.54,14.62,1779300.0,9.0398,9.1578,9.0274,9.0771,1779300.0
2008-10-16 10:20:00,14.62,14.85,14.61,14.75,1583300.0,9.0771,9.2199,9.0709,9.1578,1583300.0
2008-10-16 10:25:00,14.75,14.84,14.64,14.71,1454500.0,9.1578,9.2137,9.0895,9.133,1454500.0
2008-10-16 10:30:00,14.71,14.78,14.65,14.75,1849300.0,9.133,9.1764,9.0957,9.1578,1849300.0
2008-10-16 10:35:00,14.75,14.79,14.62,14.68,1979800.0,9.1578,9.1826,9.0771,9.1143,1979800.0
2008-10-16 10:40:00,14.68,14.89,14.65,14.87,2409800.0,9.1143,9.2447,9.0957,9.2323,2409800.0
2008-10-16 10:45:00,14.87,14.97,14.74,14.94,1927400.0,9.2323,9.2944,9.1516,9.2758,1927400.0
2008-10-16 10:50:00,14.95,15.0,14.73,14.74,1168200.0,9.282,9.313,9.1454,9.1516,1168200.0
2008-10-16 10:55:00,14.75,14.8,14.66,14.71,1339600.0,9.1578,9.1888,9.1019,9.133,1339600.0
2008-10-16 11:00:00,14.71,14.72,14.58,14.67,1534600.0,9.133,9.1392,9.0523,9.1081,1534600.0
2008-10-16 11:05:00,14.67,14.76,14.6,14.6,1772600.0,9.1081,9.164,9.0647,9.0647,1772600.0
2008-10-16 11:10:00,14.6,14.68,14.48,14.56,1743200.0,9.0647,9.1143,8.9902,9.0398,1743200.0
2008-10-16 11:15:00,14.57,14.7,14.52,14.66,1243400.0,9.046,9.1268,9.015,9.1019,1243400.0
2008-10-16 11:20:00,14.66,14.8,14.65,14.79,1295500.0,9.1019,9.1888,9.0957,9.1826,1295500.0
2008-10-16 11:25:00,14.78,14.91,14.69,14.7,1645800.0,9.1764,9.2571,9.1205,9.1268,1645800.0
2008-10-16 11:30:00,14.71,14.97,14.7,14.95,1467000.0,9.133,9.2944,9.1268,9.282,1467000.0
2008-10-16 11:35:00,14.95,15.03,14.93,14.93,1383600.0,9.282,9.3316,9.2696,9.2696,1383600.0
2008-10-16 11:40:00,14.93,15.0,14.89,14.98,899000.0,9.2696,9.313,9.2447,9.3006,899000.0
2008-10-16 11:45:00,14.98,15.04,14.88,14.91,1073900.0,9.3006,9.3379,9.2385,9.2571,1073900.0
2008-10-16 11:50:00,14.91,15.1,14.78,15.06,1462600.0,9.2571,9.3751,9.1764,9.3503,1462600.0
2008-10-16 11:55:00,15.07,15.09,14.97,14.97,1644100.0,9.3565,9.3689,9.2944,9.2944,1644100.0
2008-10-16 12:00:00,14.97,15.03,14.86,14.92,1794200.0,9.2944,9.3316,9.2261,9.2633,1794200.0
2008-10-16 12:05:00,14.92,15.0,14.84,14.97,639900.0,9.2633,9.313,9.2137,9.2944,639900.0
2008-10-16 12:10:00,14.98,15.3,14.97,15.3,1421400.0,9.3006,9.4993,9.2944,9.4993,1421400.0
2008-10-16 12:15:00,15.3,15.47,15.22,15.28,1937400.0,9.4993,9.6048,9.4496,9.4869,1937400.0
2008-10-16 12:20:00,15.28,15.41,15.24,15.29,1792600.0,9.4869,9.5676,9.462,9.4931,1792600.0
2008-10-16 12:25:00,15.29,15.37,15.09,15.12,1524400.0,9.4931,9.5427,9.3689,9.3875,1524400.0
2008-10-16 12:30:00,15.11,15.25,15.06,15.12,1208800.0,9.3813,9.4682,9.3503,9.3875,1208800.0
2008-10-16 12:35:00,15.13,15.29,15.11,15.28,934100.0,9.3937,9.4931,9.3813,9.4869,934100.0
2008-10-16 12:40:00,15.27,15.34,15.05,15.12,1022800.0,9.4807,9.5241,9.3441,9.3875,1022800.0
2008-10-16 12:45:00,15.12,15.24,15.07,15.17,1551600.0,9.3875,9.462,9.3565,9.4186,1551600.0
2008-10-16 12:50:00,15.17,15.22,14.99,15.12,1416900.0,9.4186,9.4496,9.3068,9.3875,1416900.0
2008-10-16 12:55:00,15.13,15.16,14.98,15.03,1200000.0,9.3937,9.4124,9.3006,9.3316,1200000.0
2008-10-16 13:00:00,15.03,15.14,14.99,15.12,879300.0,9.3316,9.3999,9.3068,9.3875,879300.0
2008-10-16 13:05:00,15.12,15.18,14.97,15.0,1101600.0,9.3875,9.4248,9.2944,9.313,1101600.0
2008-10-16 13:10:00,15.0,15.14,14.94,15.09,1121800.0,9.313,9.3999,9.2758,9.3689,1121800.0
2008-10-16 13:15:00,15.09,15.21,15.09,15.17,709000.0,9.3689,9.4434,9.3689,9.4186,709000.0
2008-10-16 13:20:00,15.17,15.28,15.16,15.18,711300.0,9.4186,9.4869,9.4124,9.4248,711300.0
2008-10-16 13:25:00,15.18,15.22,15.05,15.05,1118300.0,9.4248,9.4496,9.3441,9.3441,1118300.0
2008-10-16 13:30:00,15.06,15.11,14.99,15.07,845500.0,9.3503,9.3813,9.3068,9.3565,845500.0
2008-10-16 13:35:00,15.07,15.1,14.91,15.0,824000.0,9.3565,9.3751,9.2571,9.313,824000.0
2008-10-16 13:40:00,15.0,15.05,14.97,15.04,538400.0,9.313,9.3441,9.2944,9.3379,538400.0
2008-10-16 13:45:00,15.04,15.09,15.03,15.04,1354000.0,9.3379,9.3689,9.3316,9.3379,1354000.0
2008-10-16 13:50:00,15.04,15.1,15.03,15.1,878100.0,9.3379,9.3751,9.3316,9.3751,878100.0
2008-10-16 13:55:00,15.1,15.3,15.09,15.2,1069400.0,9.3751,9.4993,9.3689,9.4372,1069400.0
2008-10-16 14:00:00,15.2,15.25,15.14,15.14,760800.0,9.4372,9.4682,9.3999,9.3999,760800.0
2008-10-16 14:05:00,15.14,15.2,15.09,15.12,693300.0,9.3999,9.4372,9.3689,9.3875,693300.0
2008-10-16 14:10:00,15.12,15.17,14.99,15.04,1006900.0,9.3875,9.4186,9.3068,9.3379,1006900.0
2008-10-16 14:15:00,15.03,15.13,15.01,15.05,700400.0,9.3316,9.3937,9.3192,9.3441,700400.0
2008-10-16 14:20:00,15.05,15.07,14.99,15.0,623000.0,9.3441,9.3565,9.3068,9.313,623000.0
2008-10-16 14:25:00,15.01,15.07,14.96,15.06,1069400.0,9.3192,9.3565,9.2882,9.3503,1069400.0
2008-10-16 14:30:00,15.06,15.1,14.99,15.09,557800.0,9.3503,9.3751,9.3068,9.3689,557800.0
2008-10-16 14:35:00,15.1,15.17,15.05,15.14,767800.0,9.3751,9.4186,9.3441,9.3999,767800.0
2008-10-16 14:40:00,15.14,15.24,15.12,15.2,778500.0,9.3999,9.462,9.3875,9.4372,778500.0
2008-10-16 14:45:00,15.2,15.38,15.17,15.35,797900.0,9.4372,9.5489,9.4186,9.5303,797900.0
2008-10-16 14:50:00,15.34,15.43,15.31,15.41,1018200.0,9.5241,9.58,9.5055,9.5676,1018200.0
2008-10-16 14:55:00,15.4,15.47,15.3,15.37,1235100.0,9.5614,9.6048,9.4993,9.5427,1235100.0
2008-10-16 15:00:00,15.36,15.47,15.29,15.41,1172300.0,9.5365,9.6048,9.4931,9.5676,1172300.0
2008-10-16 15:05:00,15.41,15.65,15.36,15.64,1587800.0,9.5676,9.7166,9.5365,9.7104,1587800.0
2008-10-16 15:10:00,15.64,15.72,15.53,15.7,1474000.0,9.7104,9.76,9.6421,9.7476,1474000.0
2008-10-16 15:15:00,15.68,15.79,15.64,15.65,1652200.0,9.7352,9.8035,9.7104,9.7166,1652200.0
2008-10-16 15:20:00,15.66,15.66,15.52,15.58,1538100.0,9.7228,9.7228,9.6359,9.6731,1538100.0
2008-10-16 15:25:00,15.58,15.65,15.53,15.64,922500.0,9.6731,9.7166,9.6421,9.7104,922500.0
2008-10-16 15:30:00,15.64,15.78,15.55,15.55,1323800.0,9.7104,9.7973,9.6545,9.6545,1323800.0
2008-10-16 15:35:00,15.55,15.6,15.44,15.56,1489300.0,9.6545,9.6855,9.5862,9.6607,1489300.0
2008-10-16 15:40:00,15.57,15.77,15.56,15.72,1560100.0,9.6669,9.7911,9.6607,9.76,1560100.0
2008-10-16 15:45:00,15.72,15.97,15.72,15.94,1689800.0,9.76,9.9153,9.76,9.8966,1689800.0
2008-10-16 15:50:00,15.93,15.94,15.69,15.78,2547600.0,9.8904,9.8966,9.7414,9.7973,2547600.0
2008-10-16 15:55:00,15.78,15.88,15.7,15.88,2153600.0,9.7973,9.8594,9.7476,9.8594,2153600.0
2008-10-17 09:30:00,15.36,15.61,15.27,15.57,7625800.0,9.5365,9.6917,9.4807,9.6669,7625800.0
2008-10-17 09:35:00,15.59,15.6,15.37,15.4,2354500.0,9.6793,9.6855,9.5427,9.5614,2354500.0
2008-10-17 09:40:00,15.41,15.56,15.38,15.5,1092600.0,9.5676,9.6607,9.5489,9.6235,1092600.0
2008-10-17 09:45:00,15.51,15.75,15.51,15.69,1663700.0,9.6297,9.7787,9.6297,9.7414,1663700.0
2008-10-17 09:50:00,15.69,15.79,15.68,15.74,1296400.0,9.7414,9.8035,9.7352,9.7725,1296400.0
2008-10-17 09:55:00,15.72,15.78,15.57,15.71,1799300.0,9.76,9.7973,9.6669,9.7538,1799300.0
2008-10-17 10:00:00,15.71,15.77,15.63,15.75,1541700.0,9.7538,9.7911,9.7042,9.7787,1541700.0
2008-10-17 10:05:00,15.76,15.8,15.67,15.7,1565300.0,9.7849,9.8097,9.729,9.7476,1565300.0
2008-10-17 10:10:00,15.69,15.7,15.49,15.52,1565300.0,9.7414,9.7476,9.6172,9.6359,1565300.0
2008-10-17 10:15:00,15.51,15.73,15.51,15.66,869500.0,9.6297,9.7663,9.6297,9.7228,869500.0
2008-10-17 10:20:00,15.66,15.74,15.56,15.7,1245300.0,9.7228,9.7725,9.6607,9.7476,1245300.0
2008-10-17 10:25:00,15.7,15.76,15.62,15.76,1060600.0,9.7476,9.7849,9.698,9.7849,1060600.0
2008-10-17 10:30:00,15.76,15.77,15.61,15.63,1083900.0,9.7849,9.7911,9.6917,9.7042,1083900.0
2008-10-17 10:35:00,15.63,15.74,15.61,15.7,847100.0,9.7042,9.7725,9.6917,9.7476,847100.0
2008-10-17 10:40:00,15.7,15.79,15.67,15.77,902900.0,9.7476,9.8035,9.729,9.7911,902900.0
2008-10-17 10:45:00,15.77,15.93,15.75,15.92,1179200.0,9.7911,9.8904,9.7787,9.8842,1179200.0
2008-10-17 10:50:00,15.92,15.92,15.8,15.81,1105100.0,9.8842,9.8842,9.8097,9.8159,1105100.0
2008-10-17 10:55:00,15.8,15.83,15.69,15.74,801200.0,9.8097,9.8283,9.7414,9.7725,801200.0
2008-10-17 11:00:00,15.74,15.77,15.71,15.76,591900.0,9.7725,9.7911,9.7538,9.7849,591900.0
2008-10-17 11:05:00,15.76,15.89,15.75,15.82,1708400.0,9.7849,9.8656,9.7787,9.8221,1708400.0
2008-10-17 11:10:00,15.81,15.84,15.71,15.74,728300.0,9.8159,9.8345,9.7538,9.7725,728300.0
2008-10-17 11:15:00,15.74,15.79,15.69,15.7,795400.0,9.7725,9.8035,9.7414,9.7476,795400.0
2008-10-17 11:20:00,15.7,15.74,15.63,15.67,651400.0,9.7476,9.7725,9.7042,9.729,651400.0
2008-10-17 11:25:00,15.67,15.69,15.58,15.63,758700.0,9.729,9.7414,9.6731,9.7042,758700.0
2008-10-17 11:30:00,15.62,15.69,15.61,15.64,458800.0,9.698,9.7414,9.6917,9.7104,458800.0
2008-10-17 11:35:00,15.65,15.65,15.53,15.58,535000.0,9.7166,9.7166,9.6421,9.6731,535000.0
2008-10-17 11:40:00,15.59,15.68,15.54,15.66,723500.0,9.6793,9.7352,9.6483,9.7228,723500.0
2008-10-17 11:45:00,15.67,15.69,15.6,15.63,328200.0,9.729,9.7414,9.6855,9.7042,328200.0
2008-10-17 11:50:00,15.63,15.67,15.6,15.63,468800.0,9.7042,9.729,9.6855,9.7042,468800.0
2008-10-17 11:55:00,15.63,15.66,15.6,15.61,408100.0,9.7042,9.7228,9.6855,9.6917,408100.0
2008-10-17 12:00:00,15.61,15.66,15.6,15.6,447600.0,9.6917,9.7228,9.6855,9.6855,447600.0
2008-10-17 12:05:00,15.6,15.65,15.57,15.63,443300.0,9.6855,9.7166,9.6669,9.7042,443300.0
2008-10-17 12:10:00,15.63,15.69,15.6,15.64,616200.0,9.7042,9.7414,9.6855,9.7104,616200.0
2008-10-17 12:15:00,15.67,15.71,15.64,15.71,473000.0,9.729,9.7538,9.7104,9.7538,473000.0
2008-10-17 12:20:00,15.71,15.81,15.69,15.78,364500.0,9.7538,9.8159,9.7414,9.7973,364500.0
2008-10-17 12:25:00,15.78,15.79,15.71,15.75,330100.0,9.7973,9.8035,9.7538,9.7787,330100.0
2008-10-17 12:30:00,15.74,15.78,15.73,15.74,524100.0,9.7725,9.7973,9.7663,9.7725,524100.0
2008-10-17 12:35:00,15.73,15.8,15.73,15.8,383000.0,9.7663,9.8097,9.7663,9.8097,383000.0
2008-10-17 12:40:00,15.8,15.88,15.78,15.87,466800.0,9.8097,9.8594,9.7973,9.8532,466800.0
2008-10-17 12:45:00,15.87,15.97,15.84,15.96,1009300.0,9.8532,9.9153,9.8345,9.9091,1009300.0
2008-10-17 12:50:00,15.96,16.03,15.88,16.02,890400.0,9.9091,9.9525,9.8594,9.9463,890400.0
2008-10-17 12:55:00,16.03,16.1,15.99,16.07,1023800.0,9.9525,9.996,9.9277,9.9773,1023800.0
2008-10-17 13:00:00,16.06,16.15,16.06,16.06,1165600.0,9.9711,10.027,9.9711,9.9711,1165600.0
2008-10-17 13:05:00,16.06,16.07,15.94,15.95,634400.0,9.9711,9.9773,9.8966,9.9028,634400.0
2008-10-17 13:10:00,15.95,15.99,15.87,15.95,1279800.0,9.9028,9.9277,9.8532,9.9028,1279800.0
2008-10-17 13:15:00,15.95,15.95,15.87,15.93,900400.0,9.9028,9.9028,9.8532,9.8904,900400.0
2008-10-17 13:20:00,15.94,16.1,15.92,16.09,1556100.0,9.8966,9.996,9.8842,9.9898,1556100.0
2008-10-17 13:25:00,16.08,16.1,16.04,16.09,793800.0,9.9836,9.996,9.9587,9.9898,793800.0
2008-10-17 13:30:00,16.09,16.15,16.06,16.11,829900.0,9.9898,10.027,9.9711,10.0022,829900.0
2008-10-17 13:35:00,16.11,16.23,16.1,16.23,1080300.0,10.0022,10.0767,9.996,10.0767,1080300.0
2008-10-17 13:40:00,16.23,16.31,16.17,16.17,1598800.0,10.0767,10.1264,10.0394,10.0394,1598800.0
2008-10-17 13:45:00,16.18,16.21,16.16,16.18,713200.0,10.0456,10.0643,10.0332,10.0456,713200.0
2008-10-17 13:50:00,16.18,16.24,16.1,16.16,997400.0,10.0456,10.0829,9.996,10.0332,997400.0
2008-10-17 13:55:00,16.14,16.19,16.09,16.17,810300.0,10.0208,10.0519,9.9898,10.0394,810300.0
2008-10-17 14:00:00,16.17,16.29,16.11,16.24,1037100.0,10.0394,10.1139,10.0022,10.0829,1037100.0
2008-10-17 14:05:00,16.24,16.26,16.08,16.09,868300.0,10.0829,10.0953,9.9836,9.9898,868300.0
2008-10-17 14:10:00,16.09,16.18,16.06,16.06,669000.0,9.9898,10.0456,9.9711,9.9711,669000.0
2008-10-17 14:15:00,16.07,16.08,16.0,16.0,678600.0,9.9773,9.9836,9.9339,9.9339,678600.0
2008-10-17 14:20:00,15.99,16.0,15.88,15.93,1131000.0,9.9277,9.9339,9.8594,9.8904,1131000.0
2008-10-17 14:25:00,15.94,15.97,15.91,15.96,840200.0,9.8966,9.9153,9.878,9.9091,840200.0
2008-10-17 14:30:00,15.97,16.03,15.94,15.98,735900.0,9.9153,9.9525,9.8966,9.9215,735900.0
2008-10-17 14:35:00,15.99,16.06,15.78,15.8,1284000.0,9.9277,9.9711,9.7973,9.8097,1284000.0
2008-10-17 14:40:00,15.8,15.92,15.72,15.89,1520400.0,9.8097,9.8842,9.76,9.8656,1520400.0
2008-10-17 14:45:00,15.89,16.02,15.87,15.96,811300.0,9.8656,9.9463,9.8532,9.9091,811300.0
2008-10-17 14:50:00,15.97,15.99,15.85,15.91,1131800.0,9.9153,9.9277,9.8408,9.878,1131800.0
2008-10-17 14:55:00,15.92,16.03,15.89,15.97,887800.0,9.8842,9.9525,9.8656,9.9153,887800.0
2008-10-17 15:00:00,15.97,16.1,15.94,16.03,822000.0,9.9153,9.996,9.8966,9.9525,822000.0
2008-10-17 15:05:00,16.04,16.07,15.99,16.01,1028300.0,9.9587,9.9773,9.9277,9.9401,1028300.0
2008-10-17 15:10:00,16.01,16.02,15.83,15.94,982300.0,9.9401,9.9463,9.8283,9.8966,982300.0
2008-10-17 15:15:00,15.93,15.98,15.82,15.82,779900.0,9.8904,9.9215,9.8221,9.8221,779900.0
2008-10-17 15:20:00,15.82,15.83,15.62,15.75,1395700.0,9.8221,9.8283,9.698,9.7787,1395700.0
2008-10-17 15:25:00,15.74,15.86,15.71,15.79,1085300.0,9.7725,9.847,9.7538,9.8035,1085300.0
2008-10-17 15:30:00,15.8,15.9,15.71,15.75,1372000.0,9.8097,9.8718,9.7538,9.7787,1372000.0
2008-10-17 15:35:00,15.75,15.81,15.52,15.61,2119700.0,9.7787,9.8159,9.6359,9.6917,2119700.0
2008-10-17 15:40:00,15.61,15.81,15.6,15.78,1841600.0,9.6917,9.8159,9.6855,9.7973,1841600.0
2008-10-17 15:45:00,15.79,15.79,15.55,15.57,1716100.0,9.8035,9.8035,9.6545,9.6669,1716100.0
2008-10-17 15:50:00,15.57,15.64,15.52,15.57,2938600.0,9.6669,9.7104,9.6359,9.6669,2938600.0
2008-10-17 15:55:00,15.6,15.6,15.48,15.5,2534400.0,9.6855,9.6855,9.611,9.6235,2534400.0
2008-10-20 09:30:00,15.49,15.69,15.44,15.69,2091300.0,9.6172,9.7414,9.5862,9.7414,2091300.0
2008-10-20 09:35:00,15.69,15.7,15.52,15.65,1429700.0,9.7414,9.7476,9.6359,9.7166,1429700.0
2008-10-20 09:40:00,15.65,15.69,15.5,15.56,1737400.0,9.7166,9.7414,9.6235,9.6607,1737400.0
2008-10-20 09:45:00,15.55,15.63,15.53,15.58,2056500.0,9.6545,9.7042,9.6421,9.6731,2056500.0
2008-10-20 09:50:00,15.58,15.69,15.57,15.6,961400.0,9.6731,9.7414,9.6669,9.6855,961400.0
2008-10-20 09:55:00,15.6,15.71,15.58,15.66,846200.0,9.6855,9.7538,9.6731,9.7228,846200.0
2008-10-20 10:00:00,15.66,15.8,15.66,15.69,1327800.0,9.7228,9.8097,9.7228,9.7414,1327800.0
2008-10-20 10:05:00,15.7,15.77,15.69,15.7,1034800.0,9.7476,9.7911,9.7414,9.7476,1034800.0
2008-10-20 10:10:00,15.7,15.75,15.66,15.69,1309700.0,9.7476,9.7787,9.7228,9.7414,1309700.0
2008-10-20 10:15:00,15.7,15.77,15.64,15.75,834800.0,9.7476,9.7911,9.7104,9.7787,834800.0
2008-10-20 10:20:00,15.75,15.77,15.72,15.74,1191100.0,9.7787,9.7911,9.76,9.7725,1191100.0
2008-10-20 10:25:00,15.74,15.77,15.71,15.76,727700.0,9.7725,9.7911,9.7538,9.7849,727700.0
2008-10-20 10:30:00,15.76,15.82,15.74,15.79,739700.0,9.7849,9.8221,9.7725,9.8035,739700.0
2008-10-20 10:35:00,15.8,15.87,15.75,15.79,872200.0,9.8097,9.8532,9.7787,9.8035,872200.0
2008-10-20 10:40:00,15.78,15.82,15.73,15.77,928800.0,9.7973,9.8221,9.7663,9.7911,928800.0
2008-10-20 10:45:00,15.77,15.81,15.75,15.79,524800.0,9.7911,9.8159,9.7787,9.8035,524800.0
2008-10-20 10:50:00,15.79,15.84,15.68,15.69,1222700.0,9.8035,9.8345,9.7352,9.7414,1222700.0
2008-10-20 10:55:00,15.7,15.78,15.68,15.77,864000.0,9.7476,9.7973,9.7352,9.7911,864000.0
2008-10-20 11:00:00,15.76,15.79,15.72,15.72,772700.0,9.7849,9.8035,9.76,9.76,772700.0
2008-10-20 11:05:00,15.73,15.79,15.68,15.74,794500.0,9.7663,9.8035,9.7352,9.7725,794500.0
2008-10-20 11:10:00,15.74,15.74,15.64,15.67,782300.0,9.7725,9.7725,9.7104,9.729,782300.0
2008-10-20 11:15:00,15.68,15.71,15.64,15.66,694500.0,9.7352,9.7538,9.7104,9.7228,694500.0
2008-10-20 11:20:00,15.66,15.73,15.65,15.71,762900.0,9.7228,9.7663,9.7166,9.7538,762900.0
2008-10-20 11:25:00,15.7,15.74,15.63,15.71,582200.0,9.7476,9.7725,9.7042,9.7538,582200.0
2008-10-20 11:30:00,15.72,15.77,15.65,15.67,664400.0,9.76,9.7911,9.7166,9.729,664400.0
2008-10-20 11:35:00,15.66,15.7,15.65,15.68,297600.0,9.7228,9.7476,9.7166,9.7352,297600.0
2008-10-20 11:40:00,15.68,15.79,15.68,15.79,478600.0,9.7352,9.8035,9.7352,9.8035,478600.0
2008-10-20 11:45:00,15.79,15.82,15.75,15.78,709500.0,9.8035,9.8221,9.7787,9.7973,709500.0
2008-10-20 11:50:00,15.77,15.8,15.73,15.76,513400.0,9.7911,9.8097,9.7663,9.7849,513400.0
2008-10-20 11:55:00,15.76,15.83,15.75,15.77,611700.0,9.7849,9.8283,9.7787,9.7911,611700.0
2008-10-20 12:00:00,15.78,15.79,15.74,15.75,663600.0,9.7973,9.8035,9.7725,9.7787,663600.0
2008-10-20 12:05:00,15.75,15.81,15.74,15.8,1072800.0,9.7787,9.8159,9.7725,9.8097,1072800.0
2008-10-20 12:10:00,15.81,15.87,15.78,15.79,661600.0,9.8159,9.8532,9.7973,9.8035,661600.0
2008-10-20 12:15:00,15.8,15.93,15.8,15.84,764800.0,9.8097,9.8904,9.8097,9.8345,764800.0
2008-10-20 12:20:00,15.84,15.88,15.82,15.86,1230800.0,9.8345,9.8594,9.8221,9.847,1230800.0
2008-10-20 12:25:00,15.85,15.9,15.79,15.83,666200.0,9.8408,9.8718,9.8035,9.8283,666200.0
2008-10-20 12:30:00,15.83,15.85,15.76,15.82,791400.0,9.8283,9.8408,9.7849,9.8221,791400.0
2008-10-20 12:35:00,15.82,15.84,15.76,15.79,552800.0,9.8221,9.8345,9.7849,9.8035,552800.0
2008-10-20 12:40:00,15.8,15.81,15.75,15.75,503400.0,9.8097,9.8159,9.7787,9.7787,503400.0
2008-10-20 12:45:00,15.76,15.84,15.72,15.82,646600.0,9.7849,9.8345,9.76,9.8221,646600.0
2008-10-20 12:50:00,15.82,15.83,15.75,15.78,505700.0,9.8221,9.8283,9.7787,9.7973,505700.0
2008-10-20 12:55:00,15.76,15.8,15.75,15.77,277500.0,9.7849,9.8097,9.7787,9.7911,277500.0
2008-10-20 13:00:00,15.76,15.77,15.69,15.7,444200.0,9.7849,9.7911,9.7414,9.7476,444200.0
2008-10-20 13:05:00,15.7,15.75,15.69,15.71,633900.0,9.7476,9.7787,9.7414,9.7538,633900.0
2008-10-20 13:10:00,15.71,15.78,15.7,15.73,863900.0,9.7538,9.7973,9.7476,9.7663,863900.0
2008-10-20 13:15:00,15.73,15.79,15.69,15.76,768200.0,9.7663,9.8035,9.7414,9.7849,768200.0
2008-10-20 13:20:00,15.76,15.8,15.71,15.77,922300.0,9.7849,9.8097,9.7538,9.7911,922300.0
2008-10-20 13:25:00,15.77,15.85,15.77,15.81,838600.0,9.7911,9.8408,9.7911,9.8159,838600.0
2008-10-20 13:30:00,15.82,15.87,15.8,15.84,732200.0,9.8221,9.8532,9.8097,9.8345,732200.0
2008-10-20 13:35:00,15.84,15.88,15.75,15.8,821900.0,9.8345,9.8594,9.7787,9.8097,821900.0
2008-10-20 13:40:00,15.8,15.84,15.76,15.8,1200200.0,9.8097,9.8345,9.7849,9.8097,1200200.0
2008-10-20 13:45:00,15.8,15.88,15.79,15.86,733600.0,9.8097,9.8594,9.8035,9.847,733600.0
2008-10-20 13:50:00,15.86,15.89,15.84,15.87,678300.0,9.847,9.8656,9.8345,9.8532,678300.0
2008-10-20 13:55:00,15.86,15.87,15.77,15.77,540500.0,9.847,9.8532,9.7911,9.7911,540500.0
2008-10-20 14:00:00,15.78,15.86,15.76,15.86,624400.0,9.7973,9.847,9.7849,9.847,624400.0
2008-10-20 14:05:00,15.86,15.94,15.85,15.9,738900.0,9.847,9.8966,9.8408,9.8718,738900.0
2008-10-20 14:10:00,15.9,15.94,15.83,15.85,468800.0,9.8718,9.8966,9.8283,9.8408,468800.0
2008-10-20 14:15:00,15.84,15.88,15.8,15.83,831200.0,9.8345,9.8594,9.8097,9.8283,831200.0
2008-10-20 14:20:00,15.83,15.87,15.75,15.75,606500.0,9.8283,9.8532,9.7787,9.7787,606500.0
2008-10-20 14:25:00,15.75,15.8,15.75,15.79,607600.0,9.7787,9.8097,9.7787,9.8035,607600.0
2008-10-20 14:30:00,15.78,15.81,15.73,15.81,575100.0,9.7973,9.8159,9.7663,9.8159,575100.0
2008-10-20 14:35:00,15.81,15.84,15.77,15.82,539700.0,9.8159,9.8345,9.7911,9.8221,539700.0
2008-10-20 14:40:00,15.82,15.92,15.8,15.9,462300.0,9.8221,9.8842,9.8097,9.8718,462300.0
2008-10-20 14:45:00,15.91,15.91,15.82,15.83,268800.0,9.878,9.878,9.8221,9.8283,268800.0
2008-10-20 14:50:00,15.83,15.83,15.77,15.8,584600.0,9.8283,9.8283,9.7911,9.8097,584600.0
2008-10-20 14:55:00,15.79,15.85,15.77,15.85,553300.0,9.8035,9.8408,9.7911,9.8408,553300.0
2008-10-20 15:00:00,15.85,15.91,15.84,15.9,1044000.0,9.8408,9.878,9.8345,9.8718,1044000.0
2008-10-20 15:05:00,15.91,15.92,15.82,15.88,1166100.0,9.878,9.8842,9.8221,9.8594,1166100.0
2008-10-20 15:10:00,15.89,15.94,15.84,15.9,1102000.0,9.8656,9.8966,9.8345,9.8718,1102000.0
2008-10-20 15:15:00,15.9,15.95,15.86,15.93,943300.0,9.8718,9.9028,9.847,9.8904,943300.0
2008-10-20 15:20:00,15.93,15.94,15.83,15.86,590900.0,9.8904,9.8966,9.8283,9.847,590900.0
2008-10-20 15:25:00,15.87,15.9,15.81,15.89,792600.0,9.8532,9.8718,9.8159,9.8656,792600.0
2008-10-20 15:30:00,15.88,15.95,15.83,15.93,1129600.0,9.8594,9.9028,9.8283,9.8904,1129600.0
2008-10-20 15:35:00,15.94,16.04,15.93,15.94,1600200.0,9.8966,9.9587,9.8904,9.8966,1600200.0
2008-10-20 15:40:00,15.95,15.97,15.79,15.82,1651100.0,9.9028,9.9153,9.8035,9.8221,1651100.0
2008-10-20 15:45:00,15.82,15.87,15.82,15.84,1210200.0,9.8221,9.8532,9.8221,9.8345,1210200.0
2008-10-20 15:50:00,15.84,15.95,15.84,15.94,1184100.0,9.8345,9.9028,9.8345,9.8966,1184100.0
2008-10-20 15:55:00,15.94,16.06,15.94,16.06,2834200.0,9.8966,9.9711,9.8966,9.9711,2834200.0
2008-10-21 09:30:00,15.7,15.71,15.56,15.7,1495500.0,9.7476,9.7538,9.6607,9.7476,1495500.0
2008-10-21 09:35:00,15.7,15.72,15.6,15.7,921200.0,9.7476,9.76,9.6855,9.7476,921200.0
2008-10-21 09:40:00,15.69,15.76,15.6,15.63,1582500.0,9.7414,9.7849,9.6855,9.7042,1582500.0
2008-10-21 09:45:00,15.62,15.66,15.59,15.64,945100.0,9.698,9.7228,9.6793,9.7104,945100.0
2008-10-21 09:50:00,15.65,15.7,15.6,15.69,829800.0,9.7166,9.7476,9.6855,9.7414,829800.0
2008-10-21 09:55:00,15.7,15.72,15.63,15.69,799200.0,9.7476,9.76,9.7042,9.7414,799200.0
2008-10-21 10:00:00,15.69,15.7,15.65,15.7,1166600.0,9.7414,9.7476,9.7166,9.7476,1166600.0
2008-10-21 10:05:00,15.7,15.74,15.67,15.72,1061400.0,9.7476,9.7725,9.729,9.76,1061400.0
2008-10-21 10:10:00,15.73,15.81,15.7,15.8,1671000.0,9.7663,9.8159,9.7476,9.8097,1671000.0
2008-10-21 10:15:00,15.8,15.89,15.79,15.82,696400.0,9.8097,9.8656,9.8035,9.8221,696400.0
2008-10-21 10:20:00,15.81,15.87,15.76,15.86,591700.0,9.8159,9.8532,9.7849,9.847,591700.0
2008-10-21 10:25:00,15.85,15.87,15.81,15.82,1067800.0,9.8408,9.8532,9.8159,9.8221,1067800.0
2008-10-21 10:30:00,15.83,15.83,15.73,15.78,741100.0,9.8283,9.8283,9.7663,9.7973,741100.0
2008-10-21 10:35:00,15.78,15.86,15.78,15.82,373400.0,9.7973,9.847,9.7973,9.8221,373400.0
2008-10-21 10:40:00,15.83,15.87,15.8,15.8,333900.0,9.8283,9.8532,9.8097,9.8097,333900.0
2008-10-21 10:45:00,15.81,15.81,15.75,15.77,258500.0,9.8159,9.8159,9.7787,9.7911,258500.0
2008-10-21 10:50:00,15.77,15.81,15.75,15.77,550600.0,9.7911,9.8159,9.7787,9.7911,550600.0
2008-10-21 10:55:00,15.78,15.8,15.75,15.75,419400.0,9.7973,9.8097,9.7787,9.7787,419400.0
2008-10-21 11:00:00,15.76,15.81,15.73,15.76,999700.0,9.7849,9.8159,9.7663,9.7849,999700.0
2008-10-21 11:05:00,15.76,15.76,15.65,15.68,810700.0,9.7849,9.7849,9.7166,9.7352,810700.0
2008-10-21 11:10:00,15.68,15.71,15.67,15.7,244000.0,9.7352,9.7538,9.729,9.7476,244000.0
2008-10-21 11:15:00,15.71,15.72,15.68,15.71,244300.0,9.7538,9.76,9.7352,9.7538,244300.0
2008-10-21 11:20:00,15.71,15.71,15.66,15.68,499000.0,9.7538,9.7538,9.7228,9.7352,499000.0
2008-10-21 11:25:00,15.68,15.69,15.67,15.68,240000.0,9.7352,9.7414,9.729,9.7352,240000.0
2008-10-21 11:30:00,15.68,15.72,15.66,15.72,206300.0,9.7352,9.76,9.7228,9.76,206300.0
2008-10-21 11:35:00,15.71,15.71,15.66,15.68,307900.0,9.7538,9.7538,9.7228,9.7352,307900.0
2008-10-21 11:40:00,15.68,15.7,15.65,15.65,607300.0,9.7352,9.7476,9.7166,9.7166,607300.0
2008-10-21 11:45:00,15.65,15.66,15.62,15.62,797000.0,9.7166,9.7228,9.698,9.698,797000.0
2008-10-21 11:50:00,15.61,15.62,15.55,15.59,803200.0,9.6917,9.698,9.6545,9.6793,803200.0
2008-10-21 11:55:00,15.58,15.6,15.45,15.45,1237000.0,9.6731,9.6855,9.5924,9.5924,1237000.0
2008-10-21 12:00:00,15.45,15.54,15.41,15.49,1327500.0,9.5924,9.6483,9.5676,9.6172,1327500.0
2008-10-21 12:05:00,15.49,15.52,15.48,15.48,852000.0,9.6172,9.6359,9.611,9.611,852000.0
2008-10-21 12:10:00,15.48,15.53,15.42,15.45,688000.0,9.611,9.6421,9.5738,9.5924,688000.0
2008-10-21 12:15:00,15.45,15.46,15.36,15.41,803700.0,9.5924,9.5986,9.5365,9.5676,803700.0
2008-10-21 12:20:00,15.41,15.46,15.38,15.45,806900.0,9.5676,9.5986,9.5489,9.5924,806900.0
2008-10-21 12:25:00,15.44,15.44,15.4,15.44,360000.0,9.5862,9.5862,9.5614,9.5862,360000.0
2008-10-21 12:30:00,15.43,15.46,15.41,15.44,726000.0,9.58,9.5986,9.5676,9.5862,726000.0
2008-10-21 12:35:00,15.45,15.5,15.45,15.47,571600.0,9.5924,9.6235,9.5924,9.6048,571600.0
2008-10-21 12:40:00,15.48,15.48,15.42,15.43,640600.0,9.611,9.611,9.5738,9.58,640600.0
2008-10-21 12:45:00,15.42,15.43,15.32,15.37,1238500.0,9.5738,9.58,9.5117,9.5427,1238500.0
2008-10-21 12:50:00,15.37,15.4,15.28,15.34,1344900.0,9.5427,9.5614,9.4869,9.5241,1344900.0
2008-10-21 12:55:00,15.34,15.38,15.28,15.28,1185800.0,9.5241,9.5489,9.4869,9.4869,1185800.0
2008-10-21 13:00:00,15.29,15.33,15.27,15.33,701600.0,9.4931,9.5179,9.4807,9.5179,701600.0
2008-10-21 13:05:00,15.33,15.39,15.32,15.36,693600.0,9.5179,9.5552,9.5117,9.5365,693600.0
2008-10-21 13:10:00,15.36,15.37,15.32,15.36,705700.0,9.5365,9.5427,9.5117,9.5365,705700.0
2008-10-21 13:15:00,15.35,15.39,15.35,15.36,1074300.0,9.5303,9.5552,9.5303,9.5365,1074300.0
2008-10-21 13:20:00,15.36,15.47,15.34,15.38,1453000.0,9.5365,9.6048,9.5241,9.5489,1453000.0
2008-10-21 13:25:00,15.38,15.43,15.35,15.4,365200.0,9.5489,9.58,9.5303,9.5614,365200.0
2008-10-21 13:30:00,15.39,15.4,15.32,15.37,1043300.0,9.5552,9.5614,9.5117,9.5427,1043300.0
2008-10-21 13:35:00,15.36,15.46,15.36,15.46,861500.0,9.5365,9.5986,9.5365,9.5986,861500.0
2008-10-21 13:40:00,15.46,15.51,15.43,15.43,713000.0,9.5986,9.6297,9.58,9.58,713000.0
2008-10-21 13:45:00,15.44,15.45,15.4,15.44,552500.0,9.5862,9.5924,9.5614,9.5862,552500.0
2008-10-21 13:50:00,15.43,15.44,15.39,15.4,453500.0,9.58,9.5862,9.5552,9.5614,453500.0
2008-10-21 13:55:00,15.39,15.4,15.33,15.39,917800.0,9.5552,9.5614,9.5179,9.5552,917800.0
2008-10-21 14:00:00,15.39,15.44,15.38,15.43,551200.0,9.5552,9.5862,9.5489,9.58,551200.0
2008-10-21 14:05:00,15.43,15.44,15.41,15.42,384400.0,9.58,9.5862,9.5676,9.5738,384400.0
2008-10-21 14:10:00,15.43,15.49,15.41,15.46,717900.0,9.58,9.6172,9.5676,9.5986,717900.0
2008-10-21 14:15:00,15.47,15.56,15.47,15.56,1156300.0,9.6048,9.6607,9.6048,9.6607,1156300.0
2008-10-21 14:20:00,15.56,15.59,15.54,15.54,897400.0,9.6607,9.6793,9.6483,9.6483,897400.0
2008-10-21 14:25:00,15.54,15.6,15.52,15.57,1009900.0,9.6483,9.6855,9.6359,9.6669,1009900.0
2008-10-21 14:30:00,15.57,15.61,15.55,15.6,1608000.0,9.6669,9.6917,9.6545,9.6855,1608000.0
2008-10-21 14:35:00,15.6,15.65,15.59,15.63,1055000.0,9.6855,9.7166,9.6793,9.7042,1055000.0
2008-10-21 14:40:00,15.63,15.69,15.6,15.63,1207000.0,9.7042,9.7414,9.6855,9.7042,1207000.0
2008-10-21 14:45:00,15.63,15.7,15.56,15.56,979000.0,9.7042,9.7476,9.6607,9.6607,979000.0
2008-10-21 14:50:00,15.56,15.59,15.53,15.57,791300.0,9.6607,9.6793,9.6421,9.6669,791300.0
2008-10-21 14:55:00,15.57,15.58,15.51,15.55,432500.0,9.6669,9.6731,9.6297,9.6545,432500.0
2008-10-21 15:00:00,15.55,15.68,15.55,15.64,898400.0,9.6545,9.7352,9.6545,9.7104,898400.0
2008-10-21 15:05:00,15.64,15.65,15.53,15.54,715000.0,9.7104,9.7166,9.6421,9.6483,715000.0
2008-10-21 15:10:00,15.56,15.6,15.54,15.59,835500.0,9.6607,9.6855,9.6483,9.6793,835500.0
2008-10-21 15:15:00,15.59,15.6,15.48,15.49,643100.0,9.6793,9.6855,9.611,9.6172,643100.0
2008-10-21 15:20:00,15.49,15.51,15.42,15.46,858800.0,9.6172,9.6297,9.5738,9.5986,858800.0
2008-10-21 15:25:00,15.46,15.51,15.42,15.44,1417700.0,9.5986,9.6297,9.5738,9.5862,1417700.0
2008-10-21 15:30:00,15.44,15.47,15.35,15.4,1689500.0,9.5862,9.6048,9.5303,9.5614,1689500.0
2008-10-21 15:35:00,15.39,15.45,15.38,15.42,1181900.0,9.5552,9.5924,9.5489,9.5738,1181900.0
2008-10-21 15:40:00,15.42,15.45,15.34,15.35,1395500.0,9.5738,9.5924,9.5241,9.5303,1395500.0
2008-10-21 15:45:00,15.35,15.35,15.23,15.24,1839800.0,9.5303,9.5303,9.4558,9.462,1839800.0
2008-10-21 15:50:00,15.25,15.37,15.24,15.36,2678200.0,9.4682,9.5427,9.462,9.5365,2678200.0
2008-10-21 15:55:00,15.36,15.37,15.21,15.22,3272300.0,9.5365,9.5427,9.4434,9.4496,3272300.0
2008-10-22 09:30:00,15.19,15.19,15.0,15.12,1925300.0,9.431,9.431,9.313,9.3875,1925300.0
2008-10-22 09:35:00,15.12,15.15,15.02,15.07,1491700.0,9.3875,9.4061,9.3254,9.3565,1491700.0
2008-10-22 09:40:00,15.07,15.15,15.04,15.14,1393800.0,9.3565,9.4061,9.3379,9.3999,1393800.0
2008-10-22 09:45:00,15.14,15.15,15.07,15.07,980800.0,9.3999,9.4061,9.3565,9.3565,980800.0
2008-10-22 09:50:00,15.08,15.08,14.99,15.02,2051300.0,9.3627,9.3627,9.3068,9.3254,2051300.0
2008-10-22 09:55:00,15.02,15.05,14.9,14.91,1599700.0,9.3254,9.3441,9.2509,9.2571,1599700.0
2008-10-22 10:00:00,14.92,14.97,14.8,14.81,1923000.0,9.2633,9.2944,9.1888,9.1951,1923000.0
2008-10-22 10:05:00,14.8,14.99,14.79,14.88,1494600.0,9.1888,9.3068,9.1826,9.2385,1494600.0
2008-10-22 10:10:00,14.88,15.0,14.88,14.99,914500.0,9.2385,9.313,9.2385,9.3068,914500.0
2008-10-22 10:15:00,14.99,15.08,14.96,14.97,874700.0,9.3068,9.3627,9.2882,9.2944,874700.0
2008-10-22 10:20:00,14.97,15.01,14.9,14.93,891200.0,9.2944,9.3192,9.2509,9.2696,891200.0
2008-10-22 10:25:00,14.93,14.95,14.87,14.95,1126200.0,9.2696,9.282,9.2323,9.282,1126200.0
2008-10-22 10:30:00,14.94,14.96,14.9,14.9,1049600.0,9.2758,9.2882,9.2509,9.2509,1049600.0
2008-10-22 10:35:00,14.9,14.97,14.86,14.96,877100.0,9.2509,9.2944,9.2261,9.2882,877100.0
2008-10-22 10:40:00,14.96,15.01,14.9,14.93,633700.0,9.2882,9.3192,9.2509,9.2696,633700.0
2008-10-22 10:45:00,14.93,15.03,14.87,15.01,1086100.0,9.2696,9.3316,9.2323,9.3192,1086100.0
2008-10-22 10:50:00,15.01,15.1,14.97,15.1,924800.0,9.3192,9.3751,9.2944,9.3751,924800.0
2008-10-22 10:55:00,15.09,15.17,15.08,15.13,1747900.0,9.3689,9.4186,9.3627,9.3937,1747900.0
2008-10-22 11:00:00,15.13,15.15,15.01,15.08,614300.0,9.3937,9.4061,9.3192,9.3627,614300.0
2008-10-22 11:05:00,15.07,15.1,15.01,15.02,678900.0,9.3565,9.3751,9.3192,9.3254,678900.0
2008-10-22 11:10:00,15.03,15.1,15.02,15.04,395900.0,9.3316,9.3751,9.3254,9.3379,395900.0
2008-10-22 11:15:00,15.04,15.06,15.0,15.03,477800.0,9.3379,9.3503,9.313,9.3316,477800.0
2008-10-22 11:20:00,15.02,15.08,14.99,15.08,928800.0,9.3254,9.3627,9.3068,9.3627,928800.0
2008-10-22 11:25:00,15.07,15.07,15.0,15.02,1015400.0,9.3565,9.3565,9.313,9.3254,1015400.0
2008-10-22 11:30:00,15.02,15.08,15.01,15.02,392200.0,9.3254,9.3627,9.3192,9.3254,392200.0
2008-10-22 11:35:00,15.02,15.03,14.96,15.01,456300.0,9.3254,9.3316,9.2882,9.3192,456300.0
2008-10-22 11:40:00,15.01,15.11,14.98,15.06,608700.0,9.3192,9.3813,9.3006,9.3503,608700.0
2008-10-22 11:45:00,15.06,15.12,15.05,15.05,706600.0,9.3503,9.3875,9.3441,9.3441,706600.0
2008-10-22 11:50:00,15.05,15.06,14.98,14.98,943800.0,9.3441,9.3503,9.3006,9.3006,943800.0
2008-10-22 11:55:00,14.98,15.02,14.97,14.99,662400.0,9.3006,9.3254,9.2944,9.3068,662400.0
2008-10-22 12:00:00,15.0,15.0,14.92,14.93,603300.0,9.313,9.313,9.2633,9.2696,603300.0
2008-10-22 12:05:00,14.93,14.96,14.92,14.94,467300.0,9.2696,9.2882,9.2633,9.2758,467300.0
2008-10-22 12:10:00,14.93,14.97,14.88,14.96,786600.0,9.2696,9.2944,9.2385,9.2882,786600.0
2008-10-22 12:15:00,14.95,15.04,14.94,15.02,496900.0,9.282,9.3379,9.2758,9.3254,496900.0
2008-10-22 12:20:00,15.03,15.07,15.02,15.04,596000.0,9.3316,9.3565,9.3254,9.3379,596000.0
2008-10-22 12:25:00,15.05,15.09,15.02,15.06,340500.0,9.3441,9.3689,9.3254,9.3503,340500.0
2008-10-22 12:30:00,15.06,15.07,15.03,15.05,231800.0,9.3503,9.3565,9.3316,9.3441,231800.0
2008-10-22 12:35:00,15.05,15.07,15.02,15.03,395200.0,9.3441,9.3565,9.3254,9.3316,395200.0
2008-10-22 12:40:00,15.03,15.04,15.0,15.02,272500.0,9.3316,9.3379,9.313,9.3254,272500.0
2008-10-22 12:45:00,15.03,15.05,15.0,15.01,309400.0,9.3316,9.3441,9.313,9.3192,309400.0
2008-10-22 12:50:00,15.01,15.07,15.0,15.05,358300.0,9.3192,9.3565,9.313,9.3441,358300.0
2008-10-22 12:55:00,15.05,15.09,15.04,15.07,269200.0,9.3441,9.3689,9.3379,9.3565,269200.0
2008-10-22 13:00:00,15.06,15.06,14.99,15.03,565200.0,9.3503,9.3503,9.3068,9.3316,565200.0
2008-10-22 13:05:00,15.03,15.06,15.03,15.04,457000.0,9.3316,9.3503,9.3316,9.3379,457000.0
2008-10-22 13:10:00,15.04,15.04,14.98,15.01,636200.0,9.3379,9.3379,9.3006,9.3192,636200.0
2008-10-22 13:15:00,15.01,15.02,14.95,15.01,475800.0,9.3192,9.3254,9.282,9.3192,475800.0
2008-10-22 13:20:00,15.01,15.01,14.93,14.94,328600.0,9.3192,9.3192,9.2696,9.2758,328600.0
2008-10-22 13:25:00,14.95,14.98,14.9,14.97,489600.0,9.282,9.3006,9.2509,9.2944,489600.0
2008-10-22 13:30:00,14.97,14.99,14.88,14.91,765100.0,9.2944,9.3068,9.2385,9.2571,765100.0
2008-10-22 13:35:00,14.91,14.92,14.83,14.86,977200.0,9.2571,9.2633,9.2075,9.2261,977200.0
2008-10-22 13:40:00,14.86,14.9,14.85,14.86,376900.0,9.2261,9.2509,9.2199,9.2261,376900.0
2008-10-22 13:45:00,14.85,14.96,14.85,14.95,553600.0,9.2199,9.2882,9.2199,9.282,553600.0
2008-10-22 13:50:00,14.96,14.96,14.89,14.95,559300.0,9.2882,9.2882,9.2447,9.282,559300.0
2008-10-22 13:55:00,14.95,14.97,14.9,14.95,415700.0,9.282,9.2944,9.2509,9.282,415700.0
2008-10-22 14:00:00,14.94,14.96,14.89,14.89,348000.0,9.2758,9.2882,9.2447,9.2447,348000.0
2008-10-22 14:05:00,14.9,14.93,14.85,14.86,500300.0,9.2509,9.2696,9.2199,9.2261,500300.0
2008-10-22 14:10:00,14.86,14.88,14.84,14.86,330800.0,9.2261,9.2385,9.2137,9.2261,330800.0
2008-10-22 14:15:00,14.86,14.9,14.85,14.89,279300.0,9.2261,9.2509,9.2199,9.2447,279300.0
2008-10-22 14:20:00,14.88,14.95,14.87,14.93,546800.0,9.2385,9.282,9.2323,9.2696,546800.0
2008-10-22 14:25:00,14.93,14.96,14.92,14.94,489300.0,9.2696,9.2882,9.2633,9.2758,489300.0
2008-10-22 14:30:00,14.95,14.96,14.85,14.87,518500.0,9.282,9.2882,9.2199,9.2323,518500.0
2008-10-22 14:35:00,14.86,14.89,14.84,14.85,712600.0,9.2261,9.2447,9.2137,9.2199,712600.0
2008-10-22 14:40:00,14.86,14.86,14.79,14.8,862000.0,9.2261,9.2261,9.1826,9.1888,862000.0
2008-10-22 14:45:00,14.8,14.84,14.79,14.84,858600.0,9.1888,9.2137,9.1826,9.2137,858600.0
2008-10-22 14:50:00,14.83,14.84,14.78,14.78,616800.0,9.2075,9.2137,9.1764,9.1764,616800.0
2008-10-22 14:55:00,14.78,14.85,14.77,14.85,942900.0,9.1764,9.2199,9.1702,9.2199,942900.0
2008-10-22 15:00:00,14.85,14.85,14.77,14.78,943900.0,9.2199,9.2199,9.1702,9.1764,943900.0
2008-10-22 15:05:00,14.78,14.78,14.75,14.77,693300.0,9.1764,9.1764,9.1578,9.1702,693300.0
2008-10-22 15:10:00,14.78,14.79,14.67,14.68,1555900.0,9.1764,9.1826,9.1081,9.1143,1555900.0
2008-10-22 15:15:00,14.68,14.69,14.58,14.6,1477000.0,9.1143,9.1205,9.0523,9.0647,1477000.0
2008-10-22 15:20:00,14.6,14.61,14.56,14.58,1068200.0,9.0647,9.0709,9.0398,9.0523,1068200.0
2008-10-22 15:25:00,14.59,14.63,14.55,14.56,1229000.0,9.0585,9.0833,9.0336,9.0398,1229000.0
2008-10-22 15:30:00,14.56,14.57,14.49,14.5,1917100.0,9.0398,9.046,8.9964,9.0026,1917100.0
2008-10-22 15:35:00,14.48,14.51,14.37,14.38,1937100.0,8.9902,9.0088,8.9219,8.9281,1937100.0
2008-10-22 15:40:00,14.38,14.39,14.25,14.36,2586100.0,8.9281,8.9343,8.8474,8.9157,2586100.0
2008-10-22 15:45:00,14.36,14.53,14.3,14.45,2781700.0,8.9157,9.0212,8.8784,8.9715,2781700.0
2008-10-22 15:50:00,14.51,14.65,14.39,14.56,2856000.0,9.0088,9.0957,8.9343,9.0398,2856000.0
2008-10-22 15:55:00,14.56,14.65,14.45,14.51,3178400.0,9.0398,9.0957,8.9715,9.0088,3178400.0
2008-10-23 09:30:00,14.6,14.65,14.52,14.56,1145100.0,9.0647,9.0957,9.015,9.0398,1145100.0
2008-10-23 09:35:00,14.55,14.57,14.29,14.34,1417900.0,9.0336,9.046,8.8722,8.9032,1417900.0
2008-10-23 09:40:00,14.34,14.5,14.3,14.38,1530700.0,8.9032,9.0026,8.8784,8.9281,1530700.0
2008-10-23 09:45:00,14.38,14.39,14.18,14.19,1303500.0,8.9281,8.9343,8.8039,8.8101,1303500.0
2008-10-23 09:50:00,14.19,14.29,14.11,14.24,1429300.0,8.8101,8.8722,8.7604,8.8412,1429300.0
2008-10-23 09:55:00,14.24,14.45,14.24,14.45,1049900.0,8.8412,8.9715,8.8412,8.9715,1049900.0
2008-10-23 10:00:00,14.45,14.51,14.34,14.36,965000.0,8.9715,9.0088,8.9032,8.9157,965000.0
2008-10-23 10:05:00,14.36,14.56,14.34,14.5,794100.0,8.9157,9.0398,8.9032,9.0026,794100.0
2008-10-23 10:10:00,14.5,14.67,14.42,14.59,1456600.0,9.0026,9.1081,8.9529,9.0585,1456600.0
2008-10-23 10:15:00,14.58,14.63,14.5,14.54,1064200.0,9.0523,9.0833,9.0026,9.0274,1064200.0
2008-10-23 10:20:00,14.54,14.6,14.5,14.51,636400.0,9.0274,9.0647,9.0026,9.0088,636400.0
2008-10-23 10:25:00,14.51,14.55,14.39,14.47,602100.0,9.0088,9.0336,8.9343,8.984,602100.0
2008-10-23 10:30:00,14.47,14.52,14.41,14.49,696500.0,8.984,9.015,8.9467,8.9964,696500.0
2008-10-23 10:35:00,14.49,14.52,14.41,14.46,586900.0,8.9964,9.015,8.9467,8.9777,586900.0
2008-10-23 10:40:00,14.46,14.7,14.44,14.7,829000.0,8.9777,9.1268,8.9653,9.1268,829000.0
2008-10-23 10:45:00,14.7,14.75,14.63,14.64,915300.0,9.1268,9.1578,9.0833,9.0895,915300.0
2008-10-23 10:50:00,14.66,14.77,14.65,14.74,766400.0,9.1019,9.1702,9.0957,9.1516,766400.0
2008-10-23 10:55:00,14.74,14.93,14.71,14.88,1088400.0,9.1516,9.2696,9.133,9.2385,1088400.0
2008-10-23 11:00:00,14.89,14.95,14.77,14.77,867600.0,9.2447,9.282,9.1702,9.1702,867600.0
2008-10-23 11:05:00,14.78,14.83,14.72,14.77,522100.0,9.1764,9.2075,9.1392,9.1702,522100.0
2008-10-23 11:10:00,14.77,14.84,14.74,14.76,487600.0,9.1702,9.2137,9.1516,9.164,487600.0
2008-10-23 11:15:00,14.75,14.8,14.66,14.71,617100.0,9.1578,9.1888,9.1019,9.133,617100.0
2008-10-23 11:20:00,14.72,14.76,14.68,14.7,546000.0,9.1392,9.164,9.1143,9.1268,546000.0
2008-10-23 11:25:00,14.71,14.73,14.64,14.73,554800.0,9.133,9.1454,9.0895,9.1454,554800.0
2008-10-23 11:30:00,14.73,14.78,14.69,14.72,584100.0,9.1454,9.1764,9.1205,9.1392,584100.0
2008-10-23 11:35:00,14.72,14.8,14.71,14.73,775400.0,9.1392,9.1888,9.133,9.1454,775400.0
2008-10-23 11:40:00,14.74,14.74,14.57,14.58,1689800.0,9.1516,9.1516,9.046,9.0523,1689800.0
2008-10-23 11:45:00,14.58,14.65,14.55,14.58,889400.0,9.0523,9.0957,9.0336,9.0523,889400.0
2008-10-23 11:50:00,14.58,14.68,14.55,14.57,745300.0,9.0523,9.1143,9.0336,9.046,745300.0
2008-10-23 11:55:00,14.56,14.62,14.54,14.61,429700.0,9.0398,9.0771,9.0274,9.0709,429700.0
2008-10-23 12:00:00,14.61,14.61,14.48,14.5,769300.0,9.0709,9.0709,8.9902,9.0026,769300.0
2008-10-23 12:05:00,14.5,14.55,14.46,14.49,781900.0,9.0026,9.0336,8.9777,8.9964,781900.0
2008-10-23 12:10:00,14.49,14.53,14.47,14.47,770100.0,8.9964,9.0212,8.984,8.984,770100.0
2008-10-23 12:15:00,14.48,14.49,14.35,14.36,1417300.0,8.9902,8.9964,8.9095,8.9157,1417300.0
2008-10-23 12:20:00,14.35,14.44,14.32,14.32,978300.0,8.9095,8.9653,8.8908,8.8908,978300.0
2008-10-23 12:25:00,14.32,14.36,14.25,14.28,653800.0,8.8908,8.9157,8.8474,8.866,653800.0
2008-10-23 12:30:00,14.28,14.33,14.24,14.29,572800.0,8.866,8.897,8.8412,8.8722,572800.0
2008-10-23 12:35:00,14.29,14.34,14.25,14.28,653100.0,8.8722,8.9032,8.8474,8.866,653100.0
2008-10-23 12:40:00,14.27,14.32,14.19,14.3,684200.0,8.8598,8.8908,8.8101,8.8784,684200.0
2008-10-23 12:45:00,14.3,14.41,14.28,14.3,741800.0,8.8784,8.9467,8.866,8.8784,741800.0
2008-10-23 12:50:00,14.3,14.36,14.27,14.3,659900.0,8.8784,8.9157,8.8598,8.8784,659900.0
2008-10-23 12:55:00,14.31,14.31,14.18,14.19,1054100.0,8.8846,8.8846,8.8039,8.8101,1054100.0
2008-10-23 13:00:00,14.19,14.27,14.13,14.16,1155900.0,8.8101,8.8598,8.7729,8.7915,1155900.0
2008-10-23 13:05:00,14.16,14.29,14.13,14.25,983200.0,8.7915,8.8722,8.7729,8.8474,983200.0
2008-10-23 13:10:00,14.26,14.3,14.2,14.26,773600.0,8.8536,8.8784,8.8163,8.8536,773600.0
2008-10-23 13:15:00,14.26,14.39,14.25,14.32,709200.0,8.8536,8.9343,8.8474,8.8908,709200.0
2008-10-23 13:20:00,14.32,14.32,14.2,14.21,520500.0,8.8908,8.8908,8.8163,8.8225,520500.0
2008-10-23 13:25:00,14.23,14.26,14.15,14.15,584200.0,8.835,8.8536,8.7853,8.7853,584200.0
2008-10-23 13:30:00,14.16,14.21,14.11,14.11,749500.0,8.7915,8.8225,8.7604,8.7604,749500.0
2008-10-23 13:35:00,14.11,14.29,14.11,14.22,1060000.0,8.7604,8.8722,8.7604,8.8287,1060000.0
2008-10-23 13:40:00,14.22,14.3,14.2,14.22,864700.0,8.8287,8.8784,8.8163,8.8287,864700.0
2008-10-23 13:45:00,14.22,14.27,14.12,14.15,914400.0,8.8287,8.8598,8.7667,8.7853,914400.0
2008-10-23 13:50:00,14.15,14.19,14.11,14.18,732000.0,8.7853,8.8101,8.7604,8.8039,732000.0
2008-10-23 13:55:00,14.17,14.19,14.12,14.16,1194200.0,8.7977,8.8101,8.7667,8.7915,1194200.0
2008-10-23 14:00:00,14.16,14.17,14.01,14.02,1148700.0,8.7915,8.7977,8.6984,8.7046,1148700.0
2008-10-23 14:05:00,14.03,14.09,14.01,14.05,762900.0,8.7108,8.748,8.6984,8.7232,762900.0
2008-10-23 14:10:00,14.06,14.1,14.0,14.03,1134600.0,8.7294,8.7542,8.6922,8.7108,1134600.0
2008-10-23 14:15:00,14.03,14.06,13.94,13.96,1554400.0,8.7108,8.7294,8.6549,8.6673,1554400.0
2008-10-23 14:20:00,13.95,14.0,13.9,13.98,1263600.0,8.6611,8.6922,8.6301,8.6797,1263600.0
2008-10-23 14:25:00,13.99,14.07,13.98,14.03,1043500.0,8.6859,8.7356,8.6797,8.7108,1043500.0
2008-10-23 14:30:00,14.02,14.14,13.95,14.08,987200.0,8.7046,8.7791,8.6611,8.7418,987200.0
2008-10-23 14:35:00,14.07,14.2,14.03,14.2,949300.0,8.7356,8.8163,8.7108,8.8163,949300.0
2008-10-23 14:40:00,14.2,14.22,14.04,14.1,799100.0,8.8163,8.8287,8.717,8.7542,799100.0
2008-10-23 14:45:00,14.1,14.15,13.92,13.93,1149900.0,8.7542,8.7853,8.6425,8.6487,1149900.0
2008-10-23 14:50:00,13.93,14.07,13.92,13.98,1137200.0,8.6487,8.7356,8.6425,8.6797,1137200.0
2008-10-23 14:55:00,13.98,14.03,13.9,14.02,1426600.0,8.6797,8.7108,8.6301,8.7046,1426600.0
2008-10-23 15:00:00,14.02,14.13,13.93,14.09,1091700.0,8.7046,8.7729,8.6487,8.748,1091700.0
2008-10-23 15:05:00,14.09,14.34,14.03,14.32,1503200.0,8.748,8.9032,8.7108,8.8908,1503200.0
2008-10-23 15:10:00,14.3,14.39,14.24,14.33,1964300.0,8.8784,8.9343,8.8412,8.897,1964300.0
2008-10-23 15:15:00,14.33,14.34,14.12,14.14,1597100.0,8.897,8.9032,8.7667,8.7791,1597100.0
2008-10-23 15:20:00,14.15,14.35,14.09,14.29,1001200.0,8.7853,8.9095,8.748,8.8722,1001200.0
2008-10-23 15:25:00,14.29,14.3,14.18,14.23,1002800.0,8.8722,8.8784,8.8039,8.835,1002800.0
2008-10-23 15:30:00,14.23,14.23,13.99,14.11,1419700.0,8.835,8.835,8.6859,8.7604,1419700.0
2008-10-23 15:35:00,14.11,14.22,14.05,14.05,1356100.0,8.7604,8.8287,8.7232,8.7232,1356100.0
2008-10-23 15:40:00,14.06,14.34,14.02,14.33,1722600.0,8.7294,8.9032,8.7046,8.897,1722600.0
2008-10-23 15:45:00,14.34,14.56,14.32,14.54,2313400.0,8.9032,9.0398,8.8908,9.0274,2313400.0
2008-10-23 15:50:00,14.54,14.55,14.31,14.32,1939800.0,9.0274,9.0336,8.8846,8.8908,1939800.0
2008-10-23 15:55:00,14.36,14.56,14.31,14.53,2688500.0,8.9157,9.0398,8.8846,9.0212,2688500.0
2008-10-24 09:30:00,13.43,13.74,13.36,13.72,2432800.0,8.3383,8.5307,8.2948,8.5183,2432800.0
2008-10-24 09:35:00,13.71,13.9,13.64,13.83,2338000.0,8.5121,8.6301,8.4686,8.5866,2338000.0
2008-10-24 09:40:00,13.82,13.85,13.62,13.65,1795800.0,8.5804,8.599,8.4562,8.4748,1795800.0
2008-10-24 09:45:00,13.65,13.9,13.62,13.9,1720100.0,8.4748,8.6301,8.4562,8.6301,1720100.0
2008-10-24 09:50:00,13.9,14.0,13.86,13.94,2007300.0,8.6301,8.6922,8.6052,8.6549,2007300.0
2008-10-24 09:55:00,13.93,14.15,13.88,13.98,1594000.0,8.6487,8.7853,8.6176,8.6797,1594000.0
2008-10-24 10:00:00,13.99,14.19,13.91,13.94,2148200.0,8.6859,8.8101,8.6363,8.6549,2148200.0
2008-10-24 10:05:00,13.94,13.99,13.72,13.82,2014300.0,8.6549,8.6859,8.5183,8.5804,2014300.0
2008-10-24 10:10:00,13.82,13.85,13.67,13.77,1532600.0,8.5804,8.599,8.4873,8.5494,1532600.0
2008-10-24 10:15:00,13.77,13.86,13.61,13.74,2765100.0,8.5494,8.6052,8.45,8.5307,2765100.0
2008-10-24 10:20:00,13.74,13.82,13.65,13.73,1398400.0,8.5307,8.5804,8.4748,8.5245,1398400.0
2008-10-24 10:25:00,13.73,13.74,13.6,13.63,1416700.0,8.5245,8.5307,8.4438,8.4624,1416700.0
2008-10-24 10:30:00,13.64,13.74,13.61,13.73,1185700.0,8.4686,8.5307,8.45,8.5245,1185700.0
2008-10-24 10:35:00,13.73,13.78,13.7,13.74,931200.0,8.5245,8.5556,8.5059,8.5307,931200.0
2008-10-24 10:40:00,13.74,13.81,13.67,13.79,1224600.0,8.5307,8.5742,8.4873,8.5618,1224600.0
2008-10-24 10:45:00,13.79,13.8,13.72,13.78,920400.0,8.5618,8.568,8.5183,8.5556,920400.0
2008-10-24 10:50:00,13.78,13.9,13.78,13.84,882000.0,8.5556,8.6301,8.5556,8.5928,882000.0
2008-10-24 10:55:00,13.84,13.89,13.79,13.87,754300.0,8.5928,8.6239,8.5618,8.6114,754300.0
2008-10-24 11:00:00,13.87,13.99,13.87,13.95,1127900.0,8.6114,8.6859,8.6114,8.6611,1127900.0
2008-10-24 11:05:00,13.95,13.99,13.87,13.87,796500.0,8.6611,8.6859,8.6114,8.6114,796500.0
2008-10-24 11:10:00,13.88,13.97,13.87,13.91,878200.0,8.6176,8.6735,8.6114,8.6363,878200.0
2008-10-24 11:15:00,13.91,14.0,13.89,14.0,850600.0,8.6363,8.6922,8.6239,8.6922,850600.0
2008-10-24 11:20:00,13.99,14.19,13.99,14.16,1170200.0,8.6859,8.8101,8.6859,8.7915,1170200.0
2008-10-24 11:25:00,14.16,14.22,14.11,14.19,765400.0,8.7915,8.8287,8.7604,8.8101,765400.0
2008-10-24 11:30:00,14.2,14.22,14.15,14.2,1033100.0,8.8163,8.8287,8.7853,8.8163,1033100.0
2008-10-24 11:35:00,14.2,14.4,14.19,14.37,1300200.0,8.8163,8.9405,8.8101,8.9219,1300200.0
2008-10-24 11:40:00,14.37,14.48,14.32,14.47,897000.0,8.9219,8.9902,8.8908,8.984,897000.0
2008-10-24 11:45:00,14.47,14.48,14.34,14.4,1292800.0,8.984,8.9902,8.9032,8.9405,1292800.0
2008-10-24 11:50:00,14.41,14.41,14.27,14.3,1371600.0,8.9467,8.9467,8.8598,8.8784,1371600.0
2008-10-24 11:55:00,14.3,14.38,14.29,14.34,1580100.0,8.8784,8.9281,8.8722,8.9032,1580100.0
2008-10-24 12:00:00,14.34,14.37,14.23,14.36,1140200.0,8.9032,8.9219,8.835,8.9157,1140200.0
2008-10-24 12:05:00,14.37,14.42,14.33,14.38,973800.0,8.9219,8.9529,8.897,8.9281,973800.0
2008-10-24 12:10:00,14.38,14.46,14.35,14.43,897600.0,8.9281,8.9777,8.9095,8.9591,897600.0
2008-10-24 12:15:00,14.44,14.44,14.35,14.37,584000.0,8.9653,8.9653,8.9095,8.9219,584000.0
2008-10-24 12:20:00,14.38,14.43,14.28,14.28,613900.0,8.9281,8.9591,8.866,8.866,613900.0
2008-10-24 12:25:00,14.27,14.31,14.19,14.19,706900.0,8.8598,8.8846,8.8101,8.8101,706900.0
2008-10-24 12:30:00,14.19,14.24,14.18,14.2,639900.0,8.8101,8.8412,8.8039,8.8163,639900.0
2008-10-24 12:35:00,14.21,14.28,14.19,14.24,425900.0,8.8225,8.866,8.8101,8.8412,425900.0
2008-10-24 12:40:00,14.24,14.26,14.16,14.18,882000.0,8.8412,8.8536,8.7915,8.8039,882000.0
2008-10-24 12:45:00,14.17,14.26,14.13,14.24,789700.0,8.7977,8.8536,8.7729,8.8412,789700.0
2008-10-24 12:50:00,14.24,14.24,14.13,14.16,1153500.0,8.8412,8.8412,8.7729,8.7915,1153500.0
2008-10-24 12:55:00,14.15,14.22,14.14,14.16,439100.0,8.7853,8.8287,8.7791,8.7915,439100.0
2008-10-24 13:00:00,14.16,14.22,14.16,14.2,527800.0,8.7915,8.8287,8.7915,8.8163,527800.0
2008-10-24 13:05:00,14.2,14.23,14.17,14.2,639900.0,8.8163,8.835,8.7977,8.8163,639900.0
2008-10-24 13:10:00,14.2,14.25,14.19,14.23,423400.0,8.8163,8.8474,8.8101,8.835,423400.0
2008-10-24 13:15:00,14.22,14.45,14.2,14.42,627600.0,8.8287,8.9715,8.8163,8.9529,627600.0
2008-10-24 13:20:00,14.42,14.45,14.32,14.34,559600.0,8.9529,8.9715,8.8908,8.9032,559600.0
2008-10-24 13:25:00,14.34,14.36,14.29,14.33,366800.0,8.9032,8.9157,8.8722,8.897,366800.0
2008-10-24 13:30:00,14.33,14.34,14.2,14.22,1087600.0,8.897,8.9032,8.8163,8.8287,1087600.0
2008-10-24 13:35:00,14.23,14.27,14.19,14.2,489500.0,8.835,8.8598,8.8101,8.8163,489500.0
2008-10-24 13:40:00,14.19,14.24,14.17,14.22,310100.0,8.8101,8.8412,8.7977,8.8287,310100.0
2008-10-24 13:45:00,14.21,14.22,14.1,14.1,879600.0,8.8225,8.8287,8.7542,8.7542,879600.0
2008-10-24 13:50:00,14.1,14.21,14.1,14.14,640900.0,8.7542,8.8225,8.7542,8.7791,640900.0
2008-10-24 13:55:00,14.14,14.22,14.11,14.11,517900.0,8.7791,8.8287,8.7604,8.7604,517900.0
2008-10-24 14:00:00,14.11,14.19,14.09,14.13,604100.0,8.7604,8.8101,8.748,8.7729,604100.0
2008-10-24 14:05:00,14.14,14.17,14.09,14.17,617200.0,8.7791,8.7977,8.748,8.7977,617200.0
2008-10-24 14:10:00,14.17,14.33,14.17,14.24,799800.0,8.7977,8.897,8.7977,8.8412,799800.0
2008-10-24 14:15:00,14.24,14.35,14.23,14.34,745500.0,8.8412,8.9095,8.835,8.9032,745500.0
2008-10-24 14:20:00,14.33,14.34,14.21,14.26,1005700.0,8.897,8.9032,8.8225,8.8536,1005700.0
2008-10-24 14:25:00,14.25,14.28,14.18,14.24,726300.0,8.8474,8.866,8.8039,8.8412,726300.0
2008-10-24 14:30:00,14.25,14.47,14.24,14.43,1029300.0,8.8474,8.984,8.8412,8.9591,1029300.0
2008-10-24 14:35:00,14.42,14.45,14.37,14.42,602400.0,8.9529,8.9715,8.9219,8.9529,602400.0
2008-10-24 14:40:00,14.42,14.5,14.33,14.36,979000.0,8.9529,9.0026,8.897,8.9157,979000.0
2008-10-24 14:45:00,14.36,14.38,14.25,14.28,885300.0,8.9157,8.9281,8.8474,8.866,885300.0
2008-10-24 14:50:00,14.28,14.4,14.25,14.38,688100.0,8.866,8.9405,8.8474,8.9281,688100.0
2008-10-24 14:55:00,14.38,14.65,14.38,14.6,1679600.0,8.9281,9.0957,8.9281,9.0647,1679600.0
2008-10-24 15:00:00,14.6,14.85,14.58,14.6,1862500.0,9.0647,9.2199,9.0523,9.0647,1862500.0
2008-10-24 15:05:00,14.6,14.66,14.53,14.6,1034100.0,9.0647,9.1019,9.0212,9.0647,1034100.0
2008-10-24 15:10:00,14.58,14.7,14.55,14.58,1135900.0,9.0523,9.1268,9.0336,9.0523,1135900.0
2008-10-24 15:15:00,14.58,14.64,14.46,14.49,1027900.0,9.0523,9.0895,8.9777,8.9964,1027900.0
2008-10-24 15:20:00,14.49,14.68,14.42,14.68,1907600.0,8.9964,9.1143,8.9529,9.1143,1907600.0
2008-10-24 15:25:00,14.67,14.69,14.58,14.66,1608200.0,9.1081,9.1205,9.0523,9.1019,1608200.0
2008-10-24 15:30:00,14.66,14.67,14.47,14.58,1269500.0,9.1019,9.1081,8.984,9.0523,1269500.0
2008-10-24 15:35:00,14.57,14.58,14.36,14.41,1799500.0,9.046,9.0523,8.9157,8.9467,1799500.0
2008-10-24 15:40:00,14.41,14.55,14.4,14.51,1565800.0,8.9467,9.0336,8.9405,9.0088,1565800.0
2008-10-24 15:45:00,14.51,14.59,14.45,14.56,1473900.0,9.0088,9.0585,8.9715,9.0398,1473900.0
2008-10-24 15:50:00,14.56,14.59,14.48,14.53,1867800.0,9.0398,9.0585,8.9902,9.0212,1867800.0
2008-10-24 15:55:00,14.53,14.54,14.27,14.32,3536100.0,9.0212,9.0274,8.8598,8.8908,3536100.0
2008-10-27 09:30:00,14.07,14.12,13.86,13.94,2065700.0,8.7356,8.7667,8.6052,8.6549,2065700.0
2008-10-27 09:35:00,13.94,14.01,13.89,13.96,1921200.0,8.6549,8.6984,8.6239,8.6673,1921200.0
2008-10-27 09:40:00,13.96,14.15,13.94,14.13,2645500.0,8.6673,8.7853,8.6549,8.7729,2645500.0
2008-10-27 09:45:00,14.13,14.14,13.94,13.96,1304300.0,8.7729,8.7791,8.6549,8.6673,1304300.0
2008-10-27 09:50:00,13.95,14.11,13.95,14.1,1084400.0,8.6611,8.7604,8.6611,8.7542,1084400.0
2008-10-27 09:55:00,14.1,14.2,14.1,14.18,1615100.0,8.7542,8.8163,8.7542,8.8039,1615100.0
2008-10-27 10:00:00,14.18,14.35,14.17,14.29,1549000.0,8.8039,8.9095,8.7977,8.8722,1549000.0
2008-10-27 10:05:00,14.29,14.34,14.11,14.16,1112200.0,8.8722,8.9032,8.7604,8.7915,1112200.0
2008-10-27 10:10:00,14.15,14.19,14.08,14.12,992300.0,8.7853,8.8101,8.7418,8.7667,992300.0
2008-10-27 10:15:00,14.12,14.15,14.02,14.02,889300.0,8.7667,8.7853,8.7046,8.7046,889300.0
2008-10-27 10:20:00,14.02,14.13,14.0,14.1,1079800.0,8.7046,8.7729,8.6922,8.7542,1079800.0
2008-10-27 10:25:00,14.11,14.2,14.07,14.11,787100.0,8.7604,8.8163,8.7356,8.7604,787100.0
2008-10-27 10:30:00,14.11,14.15,14.04,14.09,570000.0,8.7604,8.7853,8.717,8.748,570000.0
2008-10-27 10:35:00,14.1,14.13,14.07,14.09,611700.0,8.7542,8.7729,8.7356,8.748,611700.0
2008-10-27 10:40:00,14.1,14.1,14.02,14.08,642700.0,8.7542,8.7542,8.7046,8.7418,642700.0
2008-10-27 10:45:00,14.07,14.14,14.05,14.11,789000.0,8.7356,8.7791,8.7232,8.7604,789000.0
2008-10-27 10:50:00,14.1,14.18,14.1,14.14,660100.0,8.7542,8.8039,8.7542,8.7791,660100.0
2008-10-27 10:55:00,14.13,14.28,14.13,14.27,976300.0,8.7729,8.866,8.7729,8.8598,976300.0
2008-10-27 11:00:00,14.27,14.29,14.17,14.19,1255900.0,8.8598,8.8722,8.7977,8.8101,1255900.0
2008-10-27 11:05:00,14.18,14.27,14.15,14.25,729400.0,8.8039,8.8598,8.7853,8.8474,729400.0
2008-10-27 11:10:00,14.25,14.33,14.2,14.32,1236900.0,8.8474,8.897,8.8163,8.8908,1236900.0
2008-10-27 11:15:00,14.32,14.34,14.26,14.29,805800.0,8.8908,8.9032,8.8536,8.8722,805800.0
2008-10-27 11:20:00,14.3,14.35,14.26,14.29,901300.0,8.8784,8.9095,8.8536,8.8722,901300.0
2008-10-27 11:25:00,14.3,14.31,14.25,14.31,719200.0,8.8784,8.8846,8.8474,8.8846,719200.0
2008-10-27 11:30:00,14.31,14.32,14.25,14.28,639300.0,8.8846,8.8908,8.8474,8.866,639300.0
2008-10-27 11:35:00,14.29,14.32,14.25,14.25,804900.0,8.8722,8.8908,8.8474,8.8474,804900.0
2008-10-27 11:40:00,14.25,14.32,14.23,14.31,626600.0,8.8474,8.8908,8.835,8.8846,626600.0
2008-10-27 11:45:00,14.31,14.38,14.29,14.31,566600.0,8.8846,8.9281,8.8722,8.8846,566600.0
2008-10-27 11:50:00,14.31,14.39,14.27,14.36,870200.0,8.8846,8.9343,8.8598,8.9157,870200.0
2008-10-27 11:55:00,14.36,14.41,14.3,14.38,731900.0,8.9157,8.9467,8.8784,8.9281,731900.0
2008-10-27 12:00:00,14.39,14.51,14.38,14.5,1016200.0,8.9343,9.0088,8.9281,9.0026,1016200.0
2008-10-27 12:05:00,14.5,14.6,14.46,14.57,1043900.0,9.0026,9.0647,8.9777,9.046,1043900.0
2008-10-27 12:10:00,14.58,14.61,14.51,14.55,1416500.0,9.0523,9.0709,9.0088,9.0336,1416500.0
2008-10-27 12:15:00,14.55,14.55,14.41,14.43,1149600.0,9.0336,9.0336,8.9467,8.9591,1149600.0
2008-10-27 12:20:00,14.43,14.46,14.38,14.42,997000.0,8.9591,8.9777,8.9281,8.9529,997000.0
2008-10-27 12:25:00,14.41,14.51,14.4,14.42,839300.0,8.9467,9.0088,8.9405,8.9529,839300.0
2008-10-27 12:30:00,14.43,14.49,14.38,14.49,575900.0,8.9591,8.9964,8.9281,8.9964,575900.0
2008-10-27 12:35:00,14.49,14.54,14.46,14.51,446800.0,8.9964,9.0274,8.9777,9.0088,446800.0
2008-10-27 12:40:00,14.52,14.65,14.48,14.59,801200.0,9.015,9.0957,8.9902,9.0585,801200.0
2008-10-27 12:45:00,14.59,14.59,14.49,14.53,1067300.0,9.0585,9.0585,8.9964,9.0212,1067300.0
2008-10-27 12:50:00,14.52,14.67,14.49,14.65,1230300.0,9.015,9.1081,8.9964,9.0957,1230300.0
2008-10-27 12:55:00,14.64,14.72,14.58,14.71,1116600.0,9.0895,9.1392,9.0523,9.133,1116600.0
2008-10-27 13:00:00,14.7,14.73,14.58,14.62,804500.0,9.1268,9.1454,9.0523,9.0771,804500.0
2008-10-27 13:05:00,14.62,14.63,14.46,14.49,994100.0,9.0771,9.0833,8.9777,8.9964,994100.0
2008-10-27 13:10:00,14.48,14.55,14.48,14.52,597500.0,8.9902,9.0336,8.9902,9.015,597500.0
2008-10-27 13:15:00,14.52,14.6,14.51,14.57,244700.0,9.015,9.0647,9.0088,9.046,244700.0
2008-10-27 13:20:00,14.57,14.66,14.57,14.63,382800.0,9.046,9.1019,9.046,9.0833,382800.0
2008-10-27 13:25:00,14.63,14.74,14.62,14.74,623900.0,9.0833,9.1516,9.0771,9.1516,623900.0
2008-10-27 13:30:00,14.74,14.8,14.72,14.76,766900.0,9.1516,9.1888,9.1392,9.164,766900.0
2008-10-27 13:35:00,14.76,14.76,14.69,14.74,481100.0,9.164,9.164,9.1205,9.1516,481100.0
2008-10-27 13:40:00,14.74,14.86,14.74,14.83,619000.0,9.1516,9.2261,9.1516,9.2075,619000.0
2008-10-27 13:45:00,14.84,14.86,14.7,14.74,810800.0,9.2137,9.2261,9.1268,9.1516,810800.0
2008-10-27 13:50:00,14.75,14.77,14.69,14.7,533600.0,9.1578,9.1702,9.1205,9.1268,533600.0
2008-10-27 13:55:00,14.71,14.75,14.69,14.72,511600.0,9.133,9.1578,9.1205,9.1392,511600.0
2008-10-27 14:00:00,14.73,14.74,14.67,14.73,477700.0,9.1454,9.1516,9.1081,9.1454,477700.0
2008-10-27 14:05:00,14.73,14.74,14.66,14.71,540300.0,9.1454,9.1516,9.1019,9.133,540300.0
2008-10-27 14:10:00,14.71,14.72,14.6,14.63,751500.0,9.133,9.1392,9.0647,9.0833,751500.0
2008-10-27 14:15:00,14.63,14.65,14.58,14.59,508300.0,9.0833,9.0957,9.0523,9.0585,508300.0
2008-10-27 14:20:00,14.6,14.65,14.55,14.58,653600.0,9.0647,9.0957,9.0336,9.0523,653600.0
2008-10-27 14:25:00,14.59,14.6,14.5,14.5,532500.0,9.0585,9.0647,9.0026,9.0026,532500.0
2008-10-27 14:30:00,14.5,14.57,14.48,14.49,811500.0,9.0026,9.046,8.9902,8.9964,811500.0
2008-10-27 14:35:00,14.49,14.54,14.48,14.5,888500.0,8.9964,9.0274,8.9902,9.0026,888500.0
2008-10-27 14:40:00,14.5,14.6,14.48,14.56,661300.0,9.0026,9.0647,8.9902,9.0398,661300.0
2008-10-27 14:45:00,14.56,14.59,14.53,14.53,538900.0,9.0398,9.0585,9.0212,9.0212,538900.0
2008-10-27 14:50:00,14.54,14.56,14.41,14.48,1004100.0,9.0274,9.0398,8.9467,8.9902,1004100.0
2008-10-27 14:55:00,14.49,14.5,14.36,14.37,1039300.0,8.9964,9.0026,8.9157,8.9219,1039300.0
2008-10-27 15:00:00,14.37,14.46,14.36,14.42,953000.0,8.9219,8.9777,8.9157,8.9529,953000.0
2008-10-27 15:05:00,14.42,14.51,14.42,14.48,994300.0,8.9529,9.0088,8.9529,8.9902,994300.0
2008-10-27 15:10:00,14.49,14.69,14.49,14.61,1127200.0,8.9964,9.1205,8.9964,9.0709,1127200.0
2008-10-27 15:15:00,14.61,14.75,14.61,14.63,1225200.0,9.0709,9.1578,9.0709,9.0833,1225200.0
2008-10-27 15:20:00,14.63,14.64,14.52,14.55,984400.0,9.0833,9.0895,9.015,9.0336,984400.0
2008-10-27 15:25:00,14.55,14.57,14.5,14.56,825500.0,9.0336,9.046,9.0026,9.0398,825500.0
2008-10-27 15:30:00,14.56,14.68,14.53,14.62,1521900.0,9.0398,9.1143,9.0212,9.0771,1521900.0
2008-10-27 15:35:00,14.62,14.65,14.54,14.64,1250200.0,9.0771,9.0957,9.0274,9.0895,1250200.0
2008-10-27 15:40:00,14.63,14.65,14.56,14.59,1239000.0,9.0833,9.0957,9.0398,9.0585,1239000.0
2008-10-27 15:45:00,14.58,14.59,14.49,14.54,1335500.0,9.0523,9.0585,8.9964,9.0274,1335500.0
2008-10-27 15:50:00,14.54,14.55,14.43,14.44,1522600.0,9.0274,9.0336,8.9591,8.9653,1522600.0
2008-10-27 15:55:00,14.44,14.45,14.13,14.25,3458400.0,8.9653,8.9715,8.7729,8.8474,3458400.0
2008-10-28 09:30:00,14.58,14.71,14.5,14.58,2505900.0,9.0523,9.133,9.0026,9.0523,2505900.0
2008-10-28 09:35:00,14.58,14.72,14.55,14.59,1109300.0,9.0523,9.1392,9.0336,9.0585,1109300.0
2008-10-28 09:40:00,14.59,14.63,14.51,14.62,1379600.0,9.0585,9.0833,9.0088,9.0771,1379600.0
2008-10-28 09:45:00,14.63,14.75,14.6,14.73,1123600.0,9.0833,9.1578,9.0647,9.1454,1123600.0
2008-10-28 09:50:00,14.73,14.74,14.59,14.7,1078900.0,9.1454,9.1516,9.0585,9.1268,1078900.0
2008-10-28 09:55:00,14.69,14.74,14.59,14.62,928900.0,9.1205,9.1516,9.0585,9.0771,928900.0
2008-10-28 10:00:00,14.62,14.64,14.47,14.54,1695000.0,9.0771,9.0895,8.984,9.0274,1695000.0
2008-10-28 10:05:00,14.54,14.63,14.47,14.55,1228200.0,9.0274,9.0833,8.984,9.0336,1228200.0
2008-10-28 10:10:00,14.55,14.61,14.51,14.58,563300.0,9.0336,9.0709,9.0088,9.0523,563300.0
2008-10-28 10:15:00,14.59,14.61,14.48,14.49,940800.0,9.0585,9.0709,8.9902,8.9964,940800.0
2008-10-28 10:20:00,14.5,14.55,14.45,14.47,806600.0,9.0026,9.0336,8.9715,8.984,806600.0
2008-10-28 10:25:00,14.48,14.55,14.46,14.52,1047100.0,8.9902,9.0336,8.9777,9.015,1047100.0
2008-10-28 10:30:00,14.52,14.59,14.5,14.56,753900.0,9.015,9.0585,9.0026,9.0398,753900.0
2008-10-28 10:35:00,14.55,14.6,14.52,14.53,780900.0,9.0336,9.0647,9.015,9.0212,780900.0
2008-10-28 10:40:00,14.52,14.53,14.41,14.51,789000.0,9.015,9.0212,8.9467,9.0088,789000.0
2008-10-28 10:45:00,14.52,14.56,14.46,14.55,514900.0,9.015,9.0398,8.9777,9.0336,514900.0
2008-10-28 10:50:00,14.54,14.57,14.4,14.42,1083100.0,9.0274,9.046,8.9405,8.9529,1083100.0
2008-10-28 10:55:00,14.42,14.46,14.4,14.45,1650600.0,8.9529,8.9777,8.9405,8.9715,1650600.0
2008-10-28 11:00:00,14.45,14.56,14.45,14.54,1538600.0,8.9715,9.0398,8.9715,9.0274,1538600.0
2008-10-28 11:05:00,14.54,14.59,14.41,14.43,1031000.0,9.0274,9.0585,8.9467,8.9591,1031000.0
2008-10-28 11:10:00,14.43,14.5,14.39,14.48,762700.0,8.9591,9.0026,8.9343,8.9902,762700.0
2008-10-28 11:15:00,14.48,14.54,14.45,14.5,813400.0,8.9902,9.0274,8.9715,9.0026,813400.0
2008-10-28 11:20:00,14.5,14.53,14.39,14.39,778100.0,9.0026,9.0212,8.9343,8.9343,778100.0
2008-10-28 11:25:00,14.4,14.48,14.36,14.46,1236100.0,8.9405,8.9902,8.9157,8.9777,1236100.0
2008-10-28 11:30:00,14.46,14.57,14.45,14.55,717300.0,8.9777,9.046,8.9715,9.0336,717300.0
2008-10-28 11:35:00,14.55,14.58,14.5,14.58,825500.0,9.0336,9.0523,9.0026,9.0523,825500.0
2008-10-28 11:40:00,14.57,14.62,14.53,14.59,684400.0,9.046,9.0771,9.0212,9.0585,684400.0
2008-10-28 11:45:00,14.59,14.61,14.53,14.54,299400.0,9.0585,9.0709,9.0212,9.0274,299400.0
2008-10-28 11:50:00,14.54,14.54,14.47,14.49,390200.0,9.0274,9.0274,8.984,8.9964,390200.0
2008-10-28 11:55:00,14.49,14.52,14.45,14.48,397300.0,8.9964,9.015,8.9715,8.9902,397300.0
2008-10-28 12:00:00,14.47,14.49,14.43,14.46,490500.0,8.984,8.9964,8.9591,8.9777,490500.0
2008-10-28 12:05:00,14.46,14.51,14.43,14.5,564800.0,8.9777,9.0088,8.9591,9.0026,564800.0
2008-10-28 12:10:00,14.5,14.51,14.42,14.48,1116500.0,9.0026,9.0088,8.9529,8.9902,1116500.0
2008-10-28 12:15:00,14.48,14.48,14.43,14.46,540300.0,8.9902,8.9902,8.9591,8.9777,540300.0
2008-10-28 12:20:00,14.46,14.47,14.41,14.46,471800.0,8.9777,8.984,8.9467,8.9777,471800.0
2008-10-28 12:25:00,14.47,14.47,14.42,14.45,484600.0,8.984,8.984,8.9529,8.9715,484600.0
2008-10-28 12:30:00,14.45,14.51,14.43,14.47,934600.0,8.9715,9.0088,8.9591,8.984,934600.0
2008-10-28 12:35:00,14.47,14.51,14.44,14.45,561500.0,8.984,9.0088,8.9653,8.9715,561500.0
2008-10-28 12:40:00,14.46,14.56,14.44,14.54,486100.0,8.9777,9.0398,8.9653,9.0274,486100.0
2008-10-28 12:45:00,14.54,14.6,14.51,14.57,1118500.0,9.0274,9.0647,9.0088,9.046,1118500.0
2008-10-28 12:50:00,14.58,14.61,14.51,14.52,633300.0,9.0523,9.0709,9.0088,9.015,633300.0
2008-10-28 12:55:00,14.52,14.59,14.5,14.52,781700.0,9.015,9.0585,9.0026,9.015,781700.0
2008-10-28 13:00:00,14.52,14.54,14.5,14.52,393400.0,9.015,9.0274,9.0026,9.015,393400.0
2008-10-28 13:05:00,14.53,14.62,14.52,14.6,701800.0,9.0212,9.0771,9.015,9.0647,701800.0
2008-10-28 13:10:00,14.6,14.68,14.6,14.63,639800.0,9.0647,9.1143,9.0647,9.0833,639800.0
2008-10-28 13:15:00,14.63,14.65,14.6,14.63,349700.0,9.0833,9.0957,9.0647,9.0833,349700.0
2008-10-28 13:20:00,14.62,14.68,14.61,14.66,563500.0,9.0771,9.1143,9.0709,9.1019,563500.0
2008-10-28 13:25:00,14.65,14.66,14.56,14.58,699000.0,9.0957,9.1019,9.0398,9.0523,699000.0
2008-10-28 13:30:00,14.59,14.61,14.54,14.58,813700.0,9.0585,9.0709,9.0274,9.0523,813700.0
2008-10-28 13:35:00,14.58,14.58,14.51,14.53,595900.0,9.0523,9.0523,9.0088,9.0212,595900.0
2008-10-28 13:40:00,14.53,14.57,14.5,14.52,555200.0,9.0212,9.046,9.0026,9.015,555200.0
2008-10-28 13:45:00,14.52,14.57,14.51,14.52,633100.0,9.015,9.046,9.0088,9.015,633100.0
2008-10-28 13:50:00,14.52,14.53,14.45,14.52,1434600.0,9.015,9.0212,8.9715,9.015,1434600.0
2008-10-28 13:55:00,14.51,14.57,14.48,14.57,823900.0,9.0088,9.046,8.9902,9.046,823900.0
2008-10-28 14:00:00,14.57,14.57,14.52,14.53,453000.0,9.046,9.046,9.015,9.0212,453000.0
2008-10-28 14:05:00,14.53,14.56,14.52,14.52,370900.0,9.0212,9.0398,9.015,9.015,370900.0
2008-10-28 14:10:00,14.53,14.6,14.52,14.6,1245600.0,9.0212,9.0647,9.015,9.0647,1245600.0
2008-10-28 14:15:00,14.6,14.61,14.55,14.56,784200.0,9.0647,9.0709,9.0336,9.0398,784200.0
2008-10-28 14:20:00,14.56,14.68,14.56,14.67,1299100.0,9.0398,9.1143,9.0398,9.1081,1299100.0
2008-10-28 14:25:00,14.67,14.72,14.62,14.69,2055300.0,9.1081,9.1392,9.0771,9.1205,2055300.0
2008-10-28 14:30:00,14.69,14.8,14.68,14.77,2431000.0,9.1205,9.1888,9.1143,9.1702,2431000.0
2008-10-28 14:35:00,14.77,14.77,14.68,14.71,1185400.0,9.1702,9.1702,9.1143,9.133,1185400.0
2008-10-28 14:40:00,14.71,14.83,14.68,14.82,1161500.0,9.133,9.2075,9.1143,9.2013,1161500.0
2008-10-28 14:45:00,14.82,14.85,14.75,14.78,1489700.0,9.2013,9.2199,9.1578,9.1764,1489700.0
2008-10-28 14:50:00,14.8,14.93,14.78,14.91,1724400.0,9.1888,9.2696,9.1764,9.2571,1724400.0
2008-10-28 14:55:00,14.92,14.96,14.87,14.91,1402700.0,9.2633,9.2882,9.2323,9.2571,1402700.0
2008-10-28 15:00:00,14.91,14.98,14.91,14.96,1548100.0,9.2571,9.3006,9.2571,9.2882,1548100.0
2008-10-28 15:05:00,14.96,14.98,14.86,14.92,1312000.0,9.2882,9.3006,9.2261,9.2633,1312000.0
2008-10-28 15:10:00,14.92,14.99,14.92,14.98,1553700.0,9.2633,9.3068,9.2633,9.3006,1553700.0
2008-10-28 15:15:00,14.98,15.08,14.92,15.06,1812700.0,9.3006,9.3627,9.2633,9.3503,1812700.0
2008-10-28 15:20:00,15.06,15.24,15.06,15.21,1757700.0,9.3503,9.462,9.3503,9.4434,1757700.0
2008-10-28 15:25:00,15.21,15.32,15.18,15.27,1833600.0,9.4434,9.5117,9.4248,9.4807,1833600.0
2008-10-28 15:30:00,15.28,15.3,15.09,15.3,1466500.0,9.4869,9.4993,9.3689,9.4993,1466500.0
2008-10-28 15:35:00,15.3,15.4,15.24,15.33,2241000.0,9.4993,9.5614,9.462,9.5179,2241000.0
2008-10-28 15:40:00,15.33,15.44,15.32,15.4,1812100.0,9.5179,9.5862,9.5117,9.5614,1812100.0
2008-10-28 15:45:00,15.4,15.48,15.33,15.47,2084600.0,9.5614,9.611,9.5179,9.6048,2084600.0
2008-10-28 15:50:00,15.47,15.55,15.43,15.51,3387300.0,9.6048,9.6545,9.58,9.6297,3387300.0
2008-10-28 15:55:00,15.51,15.9,15.5,15.9,4615700.0,9.6297,9.8718,9.6235,9.8718,4615700.0
2008-10-29 09:30:00,15.59,15.6,15.45,15.48,1366200.0,9.6793,9.6855,9.5924,9.611,1366200.0
2008-10-29 09:35:00,15.48,15.49,15.19,15.45,1463100.0,9.611,9.6172,9.431,9.5924,1463100.0
2008-10-29 09:40:00,15.45,15.59,15.44,15.51,1853200.0,9.5924,9.6793,9.5862,9.6297,1853200.0
2008-10-29 09:45:00,15.51,15.56,15.47,15.49,1030800.0,9.6297,9.6607,9.6048,9.6172,1030800.0
2008-10-29 09:50:00,15.5,15.53,15.43,15.51,791700.0,9.6235,9.6421,9.58,9.6297,791700.0
2008-10-29 09:55:00,15.51,15.62,15.47,15.47,1109800.0,9.6297,9.698,9.6048,9.6048,1109800.0
2008-10-29 10:00:00,15.48,15.53,15.41,15.48,808500.0,9.611,9.6421,9.5676,9.611,808500.0
2008-10-29 10:05:00,15.48,15.65,15.48,15.63,803800.0,9.611,9.7166,9.611,9.7042,803800.0
2008-10-29 10:10:00,15.64,15.7,15.56,15.67,740200.0,9.7104,9.7476,9.6607,9.729,740200.0
2008-10-29 10:15:00,15.67,15.77,15.67,15.72,773900.0,9.729,9.7911,9.729,9.76,773900.0
2008-10-29 10:20:00,15.73,15.73,15.62,15.62,623100.0,9.7663,9.7663,9.698,9.698,623100.0
2008-10-29 10:25:00,15.63,15.73,15.6,15.66,572300.0,9.7042,9.7663,9.6855,9.7228,572300.0
2008-10-29 10:30:00,15.65,15.69,15.57,15.58,640400.0,9.7166,9.7414,9.6669,9.6731,640400.0
2008-10-29 10:35:00,15.57,15.6,15.49,15.52,945700.0,9.6669,9.6855,9.6172,9.6359,945700.0
2008-10-29 10:40:00,15.51,15.54,15.48,15.51,636500.0,9.6297,9.6483,9.611,9.6297,636500.0
2008-10-29 10:45:00,15.5,15.51,15.45,15.45,780800.0,9.6235,9.6297,9.5924,9.5924,780800.0
2008-10-29 10:50:00,15.45,15.48,15.33,15.34,829300.0,9.5924,9.611,9.5179,9.5241,829300.0
2008-10-29 10:55:00,15.33,15.39,15.29,15.32,972400.0,9.5179,9.5552,9.4931,9.5117,972400.0
2008-10-29 11:00:00,15.32,15.36,15.29,15.36,497500.0,9.5117,9.5365,9.4931,9.5365,497500.0
2008-10-29 11:05:00,15.36,15.42,15.34,15.41,745000.0,9.5365,9.5738,9.5241,9.5676,745000.0
2008-10-29 11:10:00,15.4,15.41,15.31,15.38,801500.0,9.5614,9.5676,9.5055,9.5489,801500.0
2008-10-29 11:15:00,15.38,15.38,15.3,15.35,869400.0,9.5489,9.5489,9.4993,9.5303,869400.0
2008-10-29 11:20:00,15.35,15.39,15.33,15.38,542700.0,9.5303,9.5552,9.5179,9.5489,542700.0
2008-10-29 11:25:00,15.38,15.45,15.36,15.41,788000.0,9.5489,9.5924,9.5365,9.5676,788000.0
2008-10-29 11:30:00,15.41,15.44,15.34,15.39,499200.0,9.5676,9.5862,9.5241,9.5552,499200.0
2008-10-29 11:35:00,15.4,15.44,15.35,15.39,403200.0,9.5614,9.5862,9.5303,9.5552,403200.0
2008-10-29 11:40:00,15.39,15.4,15.35,15.36,308000.0,9.5552,9.5614,9.5303,9.5365,308000.0
2008-10-29 11:45:00,15.36,15.42,15.35,15.42,253700.0,9.5365,9.5738,9.5303,9.5738,253700.0
2008-10-29 11:50:00,15.42,15.43,15.39,15.4,647500.0,9.5738,9.58,9.5552,9.5614,647500.0
2008-10-29 11:55:00,15.39,15.41,15.35,15.37,579100.0,9.5552,9.5676,9.5303,9.5427,579100.0
2008-10-29 12:00:00,15.37,15.37,15.33,15.34,555300.0,9.5427,9.5427,9.5179,9.5241,555300.0
2008-10-29 12:05:00,15.34,15.34,15.28,15.32,845400.0,9.5241,9.5241,9.4869,9.5117,845400.0
2008-10-29 12:10:00,15.32,15.38,15.3,15.34,270500.0,9.5117,9.5489,9.4993,9.5241,270500.0
2008-10-29 12:15:00,15.34,15.38,15.32,15.38,269400.0,9.5241,9.5489,9.5117,9.5489,269400.0
2008-10-29 12:20:00,15.37,15.38,15.34,15.35,919300.0,9.5427,9.5489,9.5241,9.5303,919300.0
2008-10-29 12:25:00,15.36,15.41,15.35,15.41,393300.0,9.5365,9.5676,9.5303,9.5676,393300.0
2008-10-29 12:30:00,15.4,15.52,15.4,15.5,832400.0,9.5614,9.6359,9.5614,9.6235,832400.0
2008-10-29 12:35:00,15.49,15.57,15.46,15.52,816100.0,9.6172,9.6669,9.5986,9.6359,816100.0
2008-10-29 12:40:00,15.52,15.52,15.4,15.42,1079100.0,9.6359,9.6359,9.5614,9.5738,1079100.0
2008-10-29 12:45:00,15.42,15.45,15.38,15.44,843300.0,9.5738,9.5924,9.5489,9.5862,843300.0
2008-10-29 12:50:00,15.45,15.5,15.42,15.49,593400.0,9.5924,9.6235,9.5738,9.6172,593400.0
2008-10-29 12:55:00,15.48,15.51,15.45,15.46,525800.0,9.611,9.6297,9.5924,9.5986,525800.0
2008-10-29 13:00:00,15.47,15.5,15.41,15.43,495700.0,9.6048,9.6235,9.5676,9.58,495700.0
2008-10-29 13:05:00,15.43,15.48,15.43,15.45,1826200.0,9.58,9.611,9.58,9.5924,1826200.0
2008-10-29 13:10:00,15.45,15.47,15.38,15.39,535200.0,9.5924,9.6048,9.5489,9.5552,535200.0
2008-10-29 13:15:00,15.4,15.43,15.36,15.36,357000.0,9.5614,9.58,9.5365,9.5365,357000.0
2008-10-29 13:20:00,15.36,15.43,15.35,15.4,498900.0,9.5365,9.58,9.5303,9.5614,498900.0
2008-10-29 13:25:00,15.4,15.43,15.39,15.41,619300.0,9.5614,9.58,9.5552,9.5676,619300.0
2008-10-29 13:30:00,15.4,15.46,15.4,15.44,537100.0,9.5614,9.5986,9.5614,9.5862,537100.0
2008-10-29 13:35:00,15.44,15.48,15.42,15.44,950500.0,9.5862,9.611,9.5738,9.5862,950500.0
2008-10-29 13:40:00,15.44,15.46,15.43,15.44,432000.0,9.5862,9.5986,9.58,9.5862,432000.0
2008-10-29 13:45:00,15.44,15.47,15.43,15.43,432800.0,9.5862,9.6048,9.58,9.58,432800.0
2008-10-29 13:50:00,15.43,15.46,15.4,15.41,1212500.0,9.58,9.5986,9.5614,9.5676,1212500.0
2008-10-29 13:55:00,15.41,15.43,15.27,15.27,772000.0,9.5676,9.58,9.4807,9.4807,772000.0
2008-10-29 14:00:00,15.27,15.32,15.21,15.21,658600.0,9.4807,9.5117,9.4434,9.4434,658600.0
2008-10-29 14:05:00,15.21,15.29,15.17,15.23,942400.0,9.4434,9.4931,9.4186,9.4558,942400.0
2008-10-29 14:10:00,15.24,15.35,15.2,15.32,683500.0,9.462,9.5303,9.4372,9.5117,683500.0
2008-10-29 14:15:00,15.32,15.35,15.05,15.25,1769300.0,9.5117,9.5303,9.3441,9.4682,1769300.0
2008-10-29 14:20:00,15.25,15.43,15.01,15.09,2334100.0,9.4682,9.58,9.3192,9.3689,2334100.0
2008-10-29 14:25:00,15.09,15.21,15.01,15.16,1647700.0,9.3689,9.4434,9.3192,9.4124,1647700.0
2008-10-29 14:30:00,15.15,15.17,14.93,14.99,1590600.0,9.4061,9.4186,9.2696,9.3068,1590600.0
2008-10-29 14:35:00,14.98,15.17,14.98,15.16,1078200.0,9.3006,9.4186,9.3006,9.4124,1078200.0
2008-10-29 14:40:00,15.16,15.26,15.15,15.23,996800.0,9.4124,9.4744,9.4061,9.4558,996800.0
2008-10-29 14:45:00,15.23,15.33,15.19,15.29,1016100.0,9.4558,9.5179,9.431,9.4931,1016100.0
2008-10-29 14:50:00,15.3,15.32,15.08,15.08,1258900.0,9.4993,9.5117,9.3627,9.3627,1258900.0
2008-10-29 14:55:00,15.09,15.18,15.09,15.14,1291600.0,9.3689,9.4248,9.3689,9.3999,1291600.0
2008-10-29 15:00:00,15.14,15.19,15.02,15.05,965000.0,9.3999,9.431,9.3254,9.3441,965000.0
2008-10-29 15:05:00,15.05,15.12,14.96,15.07,1495800.0,9.3441,9.3875,9.2882,9.3565,1495800.0
2008-10-29 15:10:00,15.06,15.18,15.02,15.17,1305000.0,9.3503,9.4248,9.3254,9.4186,1305000.0
2008-10-29 15:15:00,15.17,15.44,15.14,15.42,2090000.0,9.4186,9.5862,9.3999,9.5738,2090000.0
2008-10-29 15:20:00,15.42,15.49,15.4,15.44,1975700.0,9.5738,9.6172,9.5614,9.5862,1975700.0
2008-10-29 15:25:00,15.45,15.51,15.39,15.41,1659100.0,9.5924,9.6297,9.5552,9.5676,1659100.0
2008-10-29 15:30:00,15.41,15.5,15.16,15.17,2275900.0,9.5676,9.6235,9.4124,9.4186,2275900.0
2008-10-29 15:35:00,15.16,15.37,15.15,15.35,2542000.0,9.4124,9.5427,9.4061,9.5303,2542000.0
2008-10-29 15:40:00,15.35,15.51,15.34,15.38,1790800.0,9.5303,9.6297,9.5241,9.5489,1790800.0
2008-10-29 15:45:00,15.39,15.54,15.36,15.44,1969100.0,9.5552,9.6483,9.5365,9.5862,1969100.0
2008-10-29 15:50:00,15.44,15.56,15.1,15.14,3379400.0,9.5862,9.6607,9.3751,9.3999,3379400.0
2008-10-29 15:55:00,15.14,15.26,14.91,14.94,4656600.0,9.3999,9.4744,9.2571,9.2758,4656600.0
2008-10-30 09:30:00,15.48,15.61,15.37,15.58,3050800.0,9.611,9.6917,9.5427,9.6731,3050800.0
2008-10-30 09:35:00,15.59,15.72,15.58,15.71,2410500.0,9.6793,9.76,9.6731,9.7538,2410500.0
2008-10-30 09:40:00,15.7,15.82,15.66,15.82,2090600.0,9.7476,9.8221,9.7228,9.8221,2090600.0
2008-10-30 09:45:00,15.82,15.95,15.79,15.84,2282300.0,9.8221,9.9028,9.8035,9.8345,2282300.0
2008-10-30 09:50:00,15.84,15.97,15.8,15.95,2292700.0,9.8345,9.9153,9.8097,9.9028,2292700.0
2008-10-30 09:55:00,15.95,15.98,15.83,15.93,2117900.0,9.9028,9.9215,9.8283,9.8904,2117900.0
2008-10-30 10:00:00,15.95,15.95,15.81,15.89,1556800.0,9.9028,9.9028,9.8159,9.8656,1556800.0
2008-10-30 10:05:00,15.89,15.93,15.85,15.87,2292400.0,9.8656,9.8904,9.8408,9.8532,2292400.0
2008-10-30 10:10:00,15.88,15.92,15.72,15.72,1278900.0,9.8594,9.8842,9.76,9.76,1278900.0
2008-10-30 10:15:00,15.72,15.93,15.64,15.64,1729900.0,9.76,9.8904,9.7104,9.7104,1729900.0
2008-10-30 10:20:00,15.64,15.66,15.56,15.57,1710200.0,9.7104,9.7228,9.6607,9.6669,1710200.0
2008-10-30 10:25:00,15.57,15.6,15.4,15.49,3346700.0,9.6669,9.6855,9.5614,9.6172,3346700.0
2008-10-30 10:30:00,15.49,15.53,15.47,15.49,1644100.0,9.6172,9.6421,9.6048,9.6172,1644100.0
2008-10-30 10:35:00,15.5,15.5,15.36,15.39,1778200.0,9.6235,9.6235,9.5365,9.5552,1778200.0
2008-10-30 10:40:00,15.39,15.43,15.28,15.3,2707400.0,9.5552,9.58,9.4869,9.4993,2707400.0
2008-10-30 10:45:00,15.3,15.44,15.28,15.42,2062200.0,9.4993,9.5862,9.4869,9.5738,2062200.0
2008-10-30 10:50:00,15.42,15.46,15.38,15.45,783100.0,9.5738,9.5986,9.5489,9.5924,783100.0
2008-10-30 10:55:00,15.45,15.5,15.44,15.49,1107100.0,9.5924,9.6235,9.5862,9.6172,1107100.0
2008-10-30 11:00:00,15.49,15.6,15.48,15.57,1424400.0,9.6172,9.6855,9.611,9.6669,1424400.0
2008-10-30 11:05:00,15.57,15.59,15.51,15.57,816100.0,9.6669,9.6793,9.6297,9.6669,816100.0
2008-10-30 11:10:00,15.57,15.59,15.53,15.57,1135700.0,9.6669,9.6793,9.6421,9.6669,1135700.0
2008-10-30 11:15:00,15.57,15.6,15.49,15.54,1180900.0,9.6669,9.6855,9.6172,9.6483,1180900.0
2008-10-30 11:20:00,15.54,15.54,15.48,15.5,1601700.0,9.6483,9.6483,9.611,9.6235,1601700.0
2008-10-30 11:25:00,15.5,15.58,15.49,15.55,1235400.0,9.6235,9.6731,9.6172,9.6545,1235400.0
2008-10-30 11:30:00,15.55,15.58,15.51,15.56,1105600.0,9.6545,9.6731,9.6297,9.6607,1105600.0
2008-10-30 11:35:00,15.56,15.57,15.51,15.56,2685400.0,9.6607,9.6669,9.6297,9.6607,2685400.0
2008-10-30 11:40:00,15.55,15.63,15.54,15.62,1089300.0,9.6545,9.7042,9.6483,9.698,1089300.0
2008-10-30 11:45:00,15.61,15.64,15.45,15.47,1594600.0,9.6917,9.7104,9.5924,9.6048,1594600.0
2008-10-30 11:50:00,15.46,15.47,15.3,15.35,1460400.0,9.5986,9.6048,9.4993,9.5303,1460400.0
2008-10-30 11:55:00,15.35,15.45,15.34,15.44,592700.0,9.5303,9.5924,9.5241,9.5862,592700.0
2008-10-30 12:00:00,15.44,15.53,15.44,15.52,1007300.0,9.5862,9.6421,9.5862,9.6359,1007300.0
2008-10-30 12:05:00,15.53,15.55,15.47,15.49,914600.0,9.6421,9.6545,9.6048,9.6172,914600.0
2008-10-30 12:10:00,15.49,15.52,15.46,15.52,1220100.0,9.6172,9.6359,9.5986,9.6359,1220100.0
2008-10-30 12:15:00,15.53,15.54,15.47,15.51,684000.0,9.6421,9.6483,9.6048,9.6297,684000.0
2008-10-30 12:20:00,15.5,15.52,15.48,15.5,700100.0,9.6235,9.6359,9.611,9.6235,700100.0
2008-10-30 12:25:00,15.5,15.51,15.37,15.4,1033900.0,9.6235,9.6297,9.5427,9.5614,1033900.0
2008-10-30 12:30:00,15.4,15.48,15.38,15.47,1114200.0,9.5614,9.611,9.5489,9.6048,1114200.0
2008-10-30 12:35:00,15.47,15.48,15.42,15.44,731900.0,9.6048,9.611,9.5738,9.5862,731900.0
2008-10-30 12:40:00,15.44,15.45,15.4,15.42,609000.0,9.5862,9.5924,9.5614,9.5738,609000.0
2008-10-30 12:45:00,15.41,15.44,15.36,15.43,719400.0,9.5676,9.5862,9.5365,9.58,719400.0
2008-10-30 12:50:00,15.44,15.44,15.4,15.44,420300.0,9.5862,9.5862,9.5614,9.5862,420300.0
2008-10-30 12:55:00,15.44,15.44,15.39,15.41,394300.0,9.5862,9.5862,9.5552,9.5676,394300.0
2008-10-30 13:00:00,15.4,15.43,15.4,15.43,422400.0,9.5614,9.58,9.5614,9.58,422400.0
2008-10-30 13:05:00,15.43,15.5,15.4,15.5,939100.0,9.58,9.6235,9.5614,9.6235,939100.0
2008-10-30 13:10:00,15.49,15.6,15.49,15.58,757800.0,9.6172,9.6855,9.6172,9.6731,757800.0
2008-10-30 13:15:00,15.57,15.64,15.54,15.6,718800.0,9.6669,9.7104,9.6483,9.6855,718800.0
2008-10-30 13:20:00,15.6,15.6,15.51,15.52,717000.0,9.6855,9.6855,9.6297,9.6359,717000.0
2008-10-30 13:25:00,15.52,15.56,15.5,15.51,278900.0,9.6359,9.6607,9.6235,9.6297,278900.0
2008-10-30 13:30:00,15.5,15.55,15.5,15.52,315700.0,9.6235,9.6545,9.6235,9.6359,315700.0
2008-10-30 13:35:00,15.52,15.64,15.5,15.61,839400.0,9.6359,9.7104,9.6235,9.6917,839400.0
2008-10-30 13:40:00,15.61,15.62,15.5,15.54,876100.0,9.6917,9.698,9.6235,9.6483,876100.0
2008-10-30 13:45:00,15.54,15.59,15.53,15.58,437300.0,9.6483,9.6793,9.6421,9.6731,437300.0
2008-10-30 13:50:00,15.57,15.68,15.57,15.61,734000.0,9.6669,9.7352,9.6669,9.6917,734000.0
2008-10-30 13:55:00,15.61,15.72,15.61,15.69,592700.0,9.6917,9.76,9.6917,9.7414,592700.0
2008-10-30 14:00:00,15.69,15.78,15.67,15.76,655500.0,9.7414,9.7973,9.729,9.7849,655500.0
2008-10-30 14:05:00,15.77,15.85,15.76,15.82,1518500.0,9.7911,9.8408,9.7849,9.8221,1518500.0
2008-10-30 14:10:00,15.82,15.86,15.81,15.85,894600.0,9.8221,9.847,9.8159,9.8408,894600.0
2008-10-30 14:15:00,15.84,15.88,15.83,15.85,1015700.0,9.8345,9.8594,9.8283,9.8408,1015700.0
2008-10-30 14:20:00,15.85,15.93,15.79,15.91,2069700.0,9.8408,9.8904,9.8035,9.878,2069700.0
2008-10-30 14:25:00,15.92,15.98,15.87,15.89,1251800.0,9.8842,9.9215,9.8532,9.8656,1251800.0
2008-10-30 14:30:00,15.9,15.96,15.84,15.95,1445200.0,9.8718,9.9091,9.8345,9.9028,1445200.0
2008-10-30 14:35:00,15.95,16.04,15.94,15.96,2044100.0,9.9028,9.9587,9.8966,9.9091,2044100.0
2008-10-30 14:40:00,15.97,16.0,15.92,15.93,1337800.0,9.9153,9.9339,9.8842,9.8904,1337800.0
2008-10-30 14:45:00,15.93,16.02,15.92,16.01,1746500.0,9.8904,9.9463,9.8842,9.9401,1746500.0
2008-10-30 14:50:00,16.01,16.18,16.0,16.1,2891700.0,9.9401,10.0456,9.9339,9.996,2891700.0
2008-10-30 14:55:00,16.1,16.12,16.06,16.08,1791900.0,9.996,10.0084,9.9711,9.9836,1791900.0
2008-10-30 15:00:00,16.08,16.24,16.06,16.23,1750200.0,9.9836,10.0829,9.9711,10.0767,1750200.0
2008-10-30 15:05:00,16.24,16.31,16.19,16.27,3329000.0,10.0829,10.1264,10.0519,10.1015,3329000.0
2008-10-30 15:10:00,16.28,16.43,16.18,16.26,3713600.0,10.1077,10.2009,10.0456,10.0953,3713600.0
2008-10-30 15:15:00,16.26,16.26,16.11,16.14,4342000.0,10.0953,10.0953,10.0022,10.0208,4342000.0
2008-10-30 15:20:00,16.15,16.17,16.03,16.15,2092100.0,10.027,10.0394,9.9525,10.027,2092100.0
2008-10-30 15:25:00,16.14,16.15,16.05,16.1,1687600.0,10.0208,10.027,9.9649,9.996,1687600.0
2008-10-30 15:30:00,16.1,16.16,16.04,16.07,2087100.0,9.996,10.0332,9.9587,9.9773,2087100.0
2008-10-30 15:35:00,16.07,16.26,16.01,16.24,2346800.0,9.9773,10.0953,9.9401,10.0829,2346800.0
2008-10-30 15:40:00,16.24,16.33,16.1,16.18,3207500.0,10.0829,10.1388,9.996,10.0456,3207500.0
2008-10-30 15:45:00,16.18,16.29,16.12,16.27,3042700.0,10.0456,10.1139,10.0084,10.1015,3042700.0
2008-10-30 15:50:00,16.27,16.29,16.05,16.24,5258800.0,10.1015,10.1139,9.9649,10.0829,5258800.0
2008-10-30 15:55:00,16.24,16.26,16.14,16.18,6029500.0,10.0829,10.0953,10.0208,10.0456,6029500.0
2008-10-31 09:30:00,15.97,15.98,15.75,15.83,2425900.0,9.9153,9.9215,9.7787,9.8283,2425900.0
2008-10-31 09:35:00,15.84,15.84,15.68,15.71,2026900.0,9.8345,9.8345,9.7352,9.7538,2026900.0
2008-10-31 09:40:00,15.71,15.75,15.65,15.66,1752800.0,9.7538,9.7787,9.7166,9.7228,1752800.0
2008-10-31 09:45:00,15.65,15.71,15.62,15.71,1465600.0,9.7166,9.7538,9.698,9.7538,1465600.0
2008-10-31 09:50:00,15.7,15.83,15.67,15.76,1494000.0,9.7476,9.8283,9.729,9.7849,1494000.0
2008-10-31 09:55:00,15.76,15.8,15.67,15.79,1052100.0,9.7849,9.8097,9.729,9.8035,1052100.0
2008-10-31 10:00:00,15.78,15.9,15.76,15.9,1280800.0,9.7973,9.8718,9.7849,9.8718,1280800.0
2008-10-31 10:05:00,15.9,15.91,15.77,15.81,2009100.0,9.8718,9.878,9.7911,9.8159,2009100.0
2008-10-31 10:10:00,15.81,16.0,15.8,15.95,1712200.0,9.8159,9.9339,9.8097,9.9028,1712200.0
2008-10-31 10:15:00,15.94,15.95,15.82,15.87,968400.0,9.8966,9.9028,9.8221,9.8532,968400.0
2008-10-31 10:20:00,15.87,15.92,15.75,15.77,1173600.0,9.8532,9.8842,9.7787,9.7911,1173600.0
2008-10-31 10:25:00,15.77,15.85,15.72,15.84,1114900.0,9.7911,9.8408,9.76,9.8345,1114900.0
2008-10-31 10:30:00,15.84,15.92,15.83,15.85,838900.0,9.8345,9.8842,9.8283,9.8408,838900.0
2008-10-31 10:35:00,15.86,15.91,15.83,15.87,638000.0,9.847,9.878,9.8283,9.8532,638000.0
2008-10-31 10:40:00,15.88,15.88,15.82,15.86,574000.0,9.8594,9.8594,9.8221,9.847,574000.0
2008-10-31 10:45:00,15.86,15.87,15.81,15.86,935100.0,9.847,9.8532,9.8159,9.847,935100.0
2008-10-31 10:50:00,15.86,15.94,15.85,15.93,612000.0,9.847,9.8966,9.8408,9.8904,612000.0
2008-10-31 10:55:00,15.93,15.94,15.86,15.92,849100.0,9.8904,9.8966,9.847,9.8842,849100.0
2008-10-31 11:00:00,15.92,16.02,15.92,16.02,1038800.0,9.8842,9.9463,9.8842,9.9463,1038800.0
2008-10-31 11:05:00,16.02,16.02,15.93,15.96,607900.0,9.9463,9.9463,9.8904,9.9091,607900.0
2008-10-31 11:10:00,15.96,16.02,15.92,15.97,735500.0,9.9091,9.9463,9.8842,9.9153,735500.0
2008-10-31 11:15:00,15.97,16.07,15.96,16.05,1133500.0,9.9153,9.9773,9.9091,9.9649,1133500.0
2008-10-31 11:20:00,16.05,16.13,15.99,16.11,1311900.0,9.9649,10.0146,9.9277,10.0022,1311900.0
2008-10-31 11:25:00,16.11,16.19,16.06,16.15,1010400.0,10.0022,10.0519,9.9711,10.027,1010400.0
2008-10-31 11:30:00,16.15,16.24,16.14,16.22,1058900.0,10.027,10.0829,10.0208,10.0705,1058900.0
2008-10-31 11:35:00,16.22,16.25,16.17,16.25,531000.0,10.0705,10.0891,10.0394,10.0891,531000.0
2008-10-31 11:40:00,16.24,16.3,16.24,16.28,816200.0,10.0829,10.1201,10.0829,10.1077,816200.0
2008-10-31 11:45:00,16.27,16.3,16.19,16.22,790500.0,10.1015,10.1201,10.0519,10.0705,790500.0
2008-10-31 11:50:00,16.23,16.31,16.22,16.3,677800.0,10.0767,10.1264,10.0705,10.1201,677800.0
2008-10-31 11:55:00,16.3,16.31,16.25,16.29,508600.0,10.1201,10.1264,10.0891,10.1139,508600.0
2008-10-31 12:00:00,16.3,16.35,16.29,16.32,831100.0,10.1201,10.1512,10.1139,10.1326,831100.0
2008-10-31 12:05:00,16.33,16.36,16.29,16.29,666400.0,10.1388,10.1574,10.1139,10.1139,666400.0
2008-10-31 12:10:00,16.29,16.29,16.24,16.27,559900.0,10.1139,10.1139,10.0829,10.1015,559900.0
2008-10-31 12:15:00,16.27,16.27,16.17,16.17,720900.0,10.1015,10.1015,10.0394,10.0394,720900.0
2008-10-31 12:20:00,16.18,16.24,16.14,16.16,1610500.0,10.0456,10.0829,10.0208,10.0332,1610500.0
2008-10-31 12:25:00,16.16,16.19,16.15,16.16,668800.0,10.0332,10.0519,10.027,10.0332,668800.0
2008-10-31 12:30:00,16.16,16.18,16.1,16.17,545200.0,10.0332,10.0456,9.996,10.0394,545200.0
2008-10-31 12:35:00,16.17,16.18,16.11,16.13,737400.0,10.0394,10.0456,10.0022,10.0146,737400.0
2008-10-31 12:40:00,16.12,16.14,16.1,16.12,265200.0,10.0084,10.0208,9.996,10.0084,265200.0
2008-10-31 12:45:00,16.13,16.19,16.11,16.19,469800.0,10.0146,10.0519,10.0022,10.0519,469800.0
2008-10-31 12:50:00,16.19,16.2,16.16,16.18,506200.0,10.0519,10.0581,10.0332,10.0456,506200.0
2008-10-31 12:55:00,16.18,16.19,16.14,16.15,727300.0,10.0456,10.0519,10.0208,10.027,727300.0
2008-10-31 13:00:00,16.15,16.16,16.13,16.15,272900.0,10.027,10.0332,10.0146,10.027,272900.0
2008-10-31 13:05:00,16.15,16.19,16.14,16.14,365800.0,10.027,10.0519,10.0208,10.0208,365800.0
2008-10-31 13:10:00,16.14,16.16,16.13,16.14,265600.0,10.0208,10.0332,10.0146,10.0208,265600.0
2008-10-31 13:15:00,16.14,16.25,16.13,16.25,1529200.0,10.0208,10.0891,10.0146,10.0891,1529200.0
2008-10-31 13:20:00,16.25,16.38,16.23,16.34,1918500.0,10.0891,10.1698,10.0767,10.145,1918500.0
2008-10-31 13:25:00,16.35,16.36,16.27,16.3,610000.0,10.1512,10.1574,10.1015,10.1201,610000.0
2008-10-31 13:30:00,16.3,16.4,16.3,16.38,789600.0,10.1201,10.1822,10.1201,10.1698,789600.0
2008-10-31 13:35:00,16.38,16.4,16.3,16.3,781500.0,10.1698,10.1822,10.1201,10.1201,781500.0
2008-10-31 13:40:00,16.31,16.33,16.26,16.28,637100.0,10.1264,10.1388,10.0953,10.1077,637100.0
2008-10-31 13:45:00,16.28,16.3,16.23,16.24,763700.0,10.1077,10.1201,10.0767,10.0829,763700.0
2008-10-31 13:50:00,16.25,16.27,16.21,16.23,460900.0,10.0891,10.1015,10.0643,10.0767,460900.0
2008-10-31 13:55:00,16.23,16.26,15.94,16.23,610500.0,10.0767,10.0953,9.8966,10.0767,610500.0
2008-10-31 14:00:00,16.24,16.27,16.19,16.24,853700.0,10.0829,10.1015,10.0519,10.0829,853700.0
2008-10-31 14:05:00,16.24,16.34,16.23,16.29,546900.0,10.0829,10.145,10.0767,10.1139,546900.0
2008-10-31 14:10:00,16.3,16.32,16.24,16.24,497900.0,10.1201,10.1326,10.0829,10.0829,497900.0
2008-10-31 14:15:00,16.24,16.25,16.12,16.15,1696600.0,10.0829,10.0891,10.0084,10.027,1696600.0
2008-10-31 14:20:00,16.14,16.17,16.06,16.11,1241100.0,10.0208,10.0394,9.9711,10.0022,1241100.0
2008-10-31 14:25:00,16.11,16.22,16.11,16.18,697800.0,10.0022,10.0705,10.0022,10.0456,697800.0
2008-10-31 14:30:00,16.19,16.26,16.11,16.25,854500.0,10.0519,10.0953,10.0022,10.0891,854500.0
2008-10-31 14:35:00,16.25,16.27,16.22,16.23,564200.0,10.0891,10.1015,10.0705,10.0767,564200.0
2008-10-31 14:40:00,16.24,16.25,16.2,16.22,658200.0,10.0829,10.0891,10.0581,10.0705,658200.0
2008-10-31 14:45:00,16.22,16.23,16.13,16.15,538200.0,10.0705,10.0767,10.0146,10.027,538200.0
2008-10-31 14:50:00,16.16,16.26,16.15,16.26,825600.0,10.0332,10.0953,10.027,10.0953,825600.0
2008-10-31 14:55:00,16.26,16.35,16.26,16.34,1421400.0,10.0953,10.1512,10.0953,10.145,1421400.0
2008-10-31 15:00:00,16.35,16.49,16.33,16.46,1659200.0,10.1512,10.2381,10.1388,10.2195,1659200.0
2008-10-31 15:05:00,16.46,16.47,16.33,16.38,1455900.0,10.2195,10.2257,10.1388,10.1698,1455900.0
2008-10-31 15:10:00,16.38,16.4,16.31,16.37,1308100.0,10.1698,10.1822,10.1264,10.1636,1308100.0
2008-10-31 15:15:00,16.37,16.39,16.24,16.24,1868100.0,10.1636,10.176,10.0829,10.0829,1868100.0
2008-10-31 15:20:00,16.25,16.28,16.18,16.25,1114000.0,10.0891,10.1077,10.0456,10.0891,1114000.0
2008-10-31 15:25:00,16.24,16.25,16.08,16.08,1254900.0,10.0829,10.0891,9.9836,9.9836,1254900.0
2008-10-31 15:30:00,16.08,16.21,16.07,16.18,1451600.0,9.9836,10.0643,9.9773,10.0456,1451600.0
2008-10-31 15:35:00,16.18,16.31,16.17,16.29,1491200.0,10.0456,10.1264,10.0394,10.1139,1491200.0
2008-10-31 15:40:00,16.29,16.31,15.97,16.08,2275500.0,10.1139,10.1264,9.9153,9.9836,2275500.0
2008-10-31 15:45:00,16.09,16.14,15.94,15.98,2416500.0,9.9898,10.0208,9.8966,9.9215,2416500.0
2008-10-31 15:50:00,15.98,15.99,15.81,15.86,4104000.0,9.9215,9.9277,9.8159,9.847,4104000.0
2008-10-31 15:55:00,15.86,16.09,15.86,16.03,3689000.0,9.847,9.9898,9.847,9.9525,3689000.0
2008-11-03 09:30:00,16.14,16.19,16.06,16.12,994400.0,10.0208,10.0519,9.9711,10.0084,994400.0
2008-11-03 09:35:00,16.12,16.28,16.08,16.27,904000.0,10.0084,10.1077,9.9836,10.1015,904000.0
2008-11-03 09:40:00,16.27,16.28,16.13,16.18,752400.0,10.1015,10.1077,10.0146,10.0456,752400.0
2008-11-03 09:45:00,16.18,16.34,16.17,16.28,937500.0,10.0456,10.145,10.0394,10.1077,937500.0
2008-11-03 09:50:00,16.28,16.29,16.19,16.22,1283400.0,10.1077,10.1139,10.0519,10.0705,1283400.0
2008-11-03 09:55:00,16.22,16.23,16.06,16.09,768700.0,10.0705,10.0767,9.9711,9.9898,768700.0
2008-11-03 10:00:00,16.06,16.07,16.0,16.03,1219200.0,9.9711,9.9773,9.9339,9.9525,1219200.0
2008-11-03 10:05:00,16.04,16.11,16.02,16.11,1017600.0,9.9587,10.0022,9.9463,10.0022,1017600.0
2008-11-03 10:10:00,16.12,16.12,16.0,16.01,1443500.0,10.0084,10.0084,9.9339,9.9401,1443500.0
2008-11-03 10:15:00,16.02,16.04,16.0,16.01,473600.0,9.9463,9.9587,9.9339,9.9401,473600.0
2008-11-03 10:20:00,16.01,16.02,15.93,15.94,933400.0,9.9401,9.9463,9.8904,9.8966,933400.0
2008-11-03 10:25:00,15.94,15.94,15.86,15.87,1032900.0,9.8966,9.8966,9.847,9.8532,1032900.0
2008-11-03 10:30:00,15.87,15.9,15.83,15.88,508400.0,9.8532,9.8718,9.8283,9.8594,508400.0
2008-11-03 10:35:00,15.87,15.94,15.86,15.93,630600.0,9.8532,9.8966,9.847,9.8904,630600.0
2008-11-03 10:40:00,15.93,15.94,15.87,15.88,724200.0,9.8904,9.8966,9.8532,9.8594,724200.0
2008-11-03 10:45:00,15.87,16.01,15.87,16.0,847400.0,9.8532,9.9401,9.8532,9.9339,847400.0
2008-11-03 10:50:00,16.0,16.06,15.98,16.02,897700.0,9.9339,9.9711,9.9215,9.9463,897700.0
2008-11-03 10:55:00,16.02,16.04,15.97,16.01,311000.0,9.9463,9.9587,9.9153,9.9401,311000.0
2008-11-03 11:00:00,16.01,16.01,15.93,15.93,802500.0,9.9401,9.9401,9.8904,9.8904,802500.0
2008-11-03 11:05:00,15.94,15.96,15.88,15.92,574700.0,9.8966,9.9091,9.8594,9.8842,574700.0
2008-11-03 11:10:00,15.93,16.0,15.89,15.9,678600.0,9.8904,9.9339,9.8656,9.8718,678600.0
2008-11-03 11:15:00,15.91,15.91,15.84,15.86,1009700.0,9.878,9.878,9.8345,9.847,1009700.0
2008-11-03 11:20:00,15.86,15.92,15.85,15.86,915800.0,9.847,9.8842,9.8408,9.847,915800.0
2008-11-03 11:25:00,15.86,15.9,15.86,15.89,356600.0,9.847,9.8718,9.847,9.8656,356600.0
2008-11-03 11:30:00,15.88,15.91,15.87,15.89,300500.0,9.8594,9.878,9.8532,9.8656,300500.0
2008-11-03 11:35:00,15.89,15.91,15.86,15.91,509500.0,9.8656,9.878,9.847,9.878,509500.0
2008-11-03 11:40:00,15.91,15.96,15.9,15.93,318800.0,9.878,9.9091,9.8718,9.8904,318800.0
2008-11-03 11:45:00,15.94,15.95,15.9,15.9,305400.0,9.8966,9.9028,9.8718,9.8718,305400.0
2008-11-03 11:50:00,15.9,15.95,15.9,15.93,1000000.0,9.8718,9.9028,9.8718,9.8904,1000000.0
2008-11-03 11:55:00,15.92,15.98,15.92,15.95,669900.0,9.8842,9.9215,9.8842,9.9028,669900.0
2008-11-03 12:00:00,15.95,15.95,15.91,15.93,430300.0,9.9028,9.9028,9.878,9.8904,430300.0
2008-11-03 12:05:00,15.94,15.97,15.92,15.96,324600.0,9.8966,9.9153,9.8842,9.9091,324600.0
2008-11-03 12:10:00,15.96,15.99,15.95,15.96,348700.0,9.9091,9.9277,9.9028,9.9091,348700.0
2008-11-03 12:15:00,15.95,15.99,15.95,15.96,228000.0,9.9028,9.9277,9.9028,9.9091,228000.0
2008-11-03 12:20:00,15.97,15.98,15.95,15.95,261200.0,9.9153,9.9215,9.9028,9.9028,261200.0
2008-11-03 12:25:00,15.96,16.03,15.95,16.03,298800.0,9.9091,9.9525,9.9028,9.9525,298800.0
2008-11-03 12:30:00,16.02,16.06,16.02,16.03,394100.0,9.9463,9.9711,9.9463,9.9525,394100.0
2008-11-03 12:35:00,16.02,16.02,15.97,15.97,353700.0,9.9463,9.9463,9.9153,9.9153,353700.0
2008-11-03 12:40:00,15.97,15.99,15.95,15.98,177900.0,9.9153,9.9277,9.9028,9.9215,177900.0
2008-11-03 12:45:00,15.98,15.99,15.95,15.95,203000.0,9.9215,9.9277,9.9028,9.9028,203000.0
2008-11-03 12:50:00,15.95,15.98,15.94,15.95,482100.0,9.9028,9.9215,9.8966,9.9028,482100.0
2008-11-03 12:55:00,15.95,15.96,15.93,15.94,280900.0,9.9028,9.9091,9.8904,9.8966,280900.0
2008-11-03 13:00:00,15.94,15.95,15.92,15.94,181100.0,9.8966,9.9028,9.8842,9.8966,181100.0
2008-11-03 13:05:00,15.94,15.94,15.93,15.94,217400.0,9.8966,9.8966,9.8904,9.8966,217400.0
2008-11-03 13:10:00,15.93,15.94,15.88,15.88,656800.0,9.8904,9.8966,9.8594,9.8594,656800.0
2008-11-03 13:15:00,15.88,15.91,15.85,15.88,566200.0,9.8594,9.878,9.8408,9.8594,566200.0
2008-11-03 13:20:00,15.87,15.88,15.86,15.88,199000.0,9.8532,9.8594,9.847,9.8594,199000.0
2008-11-03 13:25:00,15.88,15.88,15.86,15.86,183200.0,9.8594,9.8594,9.847,9.847,183200.0
2008-11-03 13:30:00,15.86,15.88,15.86,15.87,52400.0,9.847,9.8594,9.847,9.8532,52400.0
2008-11-03 13:35:00,15.88,15.91,15.87,15.9,162800.0,9.8594,9.878,9.8532,9.8718,162800.0
2008-11-03 13:40:00,15.91,15.93,15.9,15.9,131700.0,9.878,9.8904,9.8718,9.8718,131700.0
2008-11-03 13:45:00,15.9,15.91,15.86,15.87,282000.0,9.8718,9.878,9.847,9.8532,282000.0
2008-11-03 13:50:00,15.88,15.88,15.87,15.87,61900.0,9.8594,9.8594,9.8532,9.8532,61900.0
2008-11-03 13:55:00,15.88,15.88,15.84,15.85,369700.0,9.8594,9.8594,9.8345,9.8408,369700.0
2008-11-03 14:00:00,15.86,15.87,15.83,15.84,277400.0,9.847,9.8532,9.8283,9.8345,277400.0
2008-11-03 14:05:00,15.85,15.87,15.83,15.85,195400.0,9.8408,9.8532,9.8283,9.8408,195400.0
2008-11-03 14:10:00,15.85,15.85,15.81,15.83,269000.0,9.8408,9.8408,9.8159,9.8283,269000.0
2008-11-03 14:15:00,15.83,15.84,15.74,15.74,763700.0,9.8283,9.8345,9.7725,9.7725,763700.0
2008-11-03 14:20:00,15.75,15.81,15.74,15.8,568600.0,9.7787,9.8159,9.7725,9.8097,568600.0
2008-11-03 14:25:00,15.79,15.84,15.79,15.84,178000.0,9.8035,9.8345,9.8035,9.8345,178000.0
2008-11-03 14:30:00,15.84,15.85,15.8,15.81,234500.0,9.8345,9.8408,9.8097,9.8159,234500.0
2008-11-03 14:35:00,15.81,15.83,15.79,15.81,180100.0,9.8159,9.8283,9.8035,9.8159,180100.0
2008-11-03 14:40:00,15.81,15.81,15.79,15.8,502500.0,9.8159,9.8159,9.8035,9.8097,502500.0
2008-11-03 14:45:00,15.8,15.82,15.8,15.81,479800.0,9.8097,9.8221,9.8097,9.8159,479800.0
2008-11-03 14:50:00,15.8,15.81,15.72,15.72,573700.0,9.8097,9.8159,9.76,9.76,573700.0
2008-11-03 14:55:00,15.73,15.78,15.72,15.73,394700.0,9.7663,9.7973,9.76,9.7663,394700.0
2008-11-03 15:00:00,15.73,15.77,15.71,15.71,595600.0,9.7663,9.7911,9.7538,9.7538,595600.0
2008-11-03 15:05:00,15.72,15.8,15.7,15.74,852600.0,9.76,9.8097,9.7476,9.7725,852600.0
2008-11-03 15:10:00,15.75,15.76,15.71,15.72,552800.0,9.7787,9.7849,9.7538,9.76,552800.0
2008-11-03 15:15:00,15.71,15.78,15.71,15.77,652300.0,9.7538,9.7973,9.7538,9.7911,652300.0
2008-11-03 15:20:00,15.76,15.77,15.7,15.7,827200.0,9.7849,9.7911,9.7476,9.7476,827200.0
2008-11-03 15:25:00,15.7,15.71,15.64,15.65,1466400.0,9.7476,9.7538,9.7104,9.7166,1466400.0
2008-11-03 15:30:00,15.66,15.66,15.62,15.64,1422500.0,9.7228,9.7228,9.698,9.7104,1422500.0
2008-11-03 15:35:00,15.64,15.67,15.63,15.63,1173500.0,9.7104,9.729,9.7042,9.7042,1173500.0
2008-11-03 15:40:00,15.64,15.69,15.63,15.66,1129200.0,9.7104,9.7414,9.7042,9.7228,1129200.0
2008-11-03 15:45:00,15.65,15.72,15.64,15.68,1175600.0,9.7166,9.76,9.7104,9.7352,1175600.0
2008-11-03 15:50:00,15.68,15.73,15.67,15.7,2064800.0,9.7352,9.7663,9.729,9.7476,2064800.0
2008-11-03 15:55:00,15.7,15.7,15.61,15.62,2300200.0,9.7476,9.7476,9.6917,9.698,2300200.0
2008-11-04 09:30:00,16.15,16.19,15.9,16.05,1543800.0,10.027,10.0519,9.8718,9.9649,1543800.0
2008-11-04 09:35:00,16.04,16.06,15.93,15.95,1264400.0,9.9587,9.9711,9.8904,9.9028,1264400.0
2008-11-04 09:40:00,15.95,15.99,15.81,15.97,1052800.0,9.9028,9.9277,9.8159,9.9153,1052800.0
2008-11-04 09:45:00,15.98,16.0,15.92,15.99,583200.0,9.9215,9.9339,9.8842,9.9277,583200.0
2008-11-04 09:50:00,15.99,16.01,15.93,15.94,789800.0,9.9277,9.9401,9.8904,9.8966,789800.0
2008-11-04 09:55:00,15.93,15.95,15.82,15.91,617100.0,9.8904,9.9028,9.8221,9.878,617100.0
2008-11-04 10:00:00,15.92,16.02,15.86,15.99,1027200.0,9.8842,9.9463,9.847,9.9277,1027200.0
2008-11-04 10:05:00,15.99,16.03,15.91,15.92,790500.0,9.9277,9.9525,9.878,9.8842,790500.0
2008-11-04 10:10:00,15.92,16.0,15.92,15.98,683400.0,9.8842,9.9339,9.8842,9.9215,683400.0
2008-11-04 10:15:00,15.98,16.05,15.98,16.04,641200.0,9.9215,9.9649,9.9215,9.9587,641200.0
2008-11-04 10:20:00,16.04,16.05,16.01,16.05,474900.0,9.9587,9.9649,9.9401,9.9649,474900.0
2008-11-04 10:25:00,16.04,16.11,16.04,16.11,839800.0,9.9587,10.0022,9.9587,10.0022,839800.0
2008-11-04 10:30:00,16.11,16.18,16.09,16.16,769200.0,10.0022,10.0456,9.9898,10.0332,769200.0
2008-11-04 10:35:00,16.17,16.17,16.13,16.16,558800.0,10.0394,10.0394,10.0146,10.0332,558800.0
2008-11-04 10:40:00,16.16,16.18,16.14,16.17,673500.0,10.0332,10.0456,10.0208,10.0394,673500.0
2008-11-04 10:45:00,16.17,16.24,16.17,16.24,982400.0,10.0394,10.0829,10.0394,10.0829,982400.0
2008-11-04 10:50:00,16.23,16.27,16.2,16.23,922900.0,10.0767,10.1015,10.0581,10.0767,922900.0
2008-11-04 10:55:00,16.22,16.23,16.19,16.22,825800.0,10.0705,10.0767,10.0519,10.0705,825800.0
2008-11-04 11:00:00,16.22,16.27,16.2,16.24,822800.0,10.0705,10.1015,10.0581,10.0829,822800.0
2008-11-04 11:05:00,16.25,16.25,16.19,16.23,981000.0,10.0891,10.0891,10.0519,10.0767,981000.0
2008-11-04 11:10:00,16.24,16.26,16.19,16.21,1039700.0,10.0829,10.0953,10.0519,10.0643,1039700.0
2008-11-04 11:15:00,16.21,16.25,16.2,16.21,907600.0,10.0643,10.0891,10.0581,10.0643,907600.0
2008-11-04 11:20:00,16.22,16.25,16.2,16.21,994100.0,10.0705,10.0891,10.0581,10.0643,994100.0
2008-11-04 11:25:00,16.21,16.24,16.2,16.22,321000.0,10.0643,10.0829,10.0581,10.0705,321000.0
2008-11-04 11:30:00,16.22,16.25,16.21,16.24,1076400.0,10.0705,10.0891,10.0643,10.0829,1076400.0
2008-11-04 11:35:00,16.25,16.28,16.24,16.27,1427400.0,10.0891,10.1077,10.0829,10.1015,1427400.0
2008-11-04 11:40:00,16.26,16.28,16.24,16.25,582800.0,10.0953,10.1077,10.0829,10.0891,582800.0
2008-11-04 11:45:00,16.25,16.27,16.23,16.26,1015300.0,10.0891,10.1015,10.0767,10.0953,1015300.0
2008-11-04 11:50:00,16.27,16.34,16.26,16.34,1084200.0,10.1015,10.145,10.0953,10.145,1084200.0
2008-11-04 11:55:00,16.34,16.39,16.25,16.31,1429900.0,10.145,10.176,10.0891,10.1264,1429900.0
2008-11-04 12:00:00,16.31,16.34,16.27,16.27,946600.0,10.1264,10.145,10.1015,10.1015,946600.0
2008-11-04 12:05:00,16.27,16.33,16.27,16.31,917000.0,10.1015,10.1388,10.1015,10.1264,917000.0
2008-11-04 12:10:00,16.31,16.33,16.29,16.3,1095800.0,10.1264,10.1388,10.1139,10.1201,1095800.0
2008-11-04 12:15:00,16.3,16.31,16.27,16.29,1401800.0,10.1201,10.1264,10.1015,10.1139,1401800.0
2008-11-04 12:20:00,16.29,16.31,16.27,16.29,878000.0,10.1139,10.1264,10.1015,10.1139,878000.0
2008-11-04 12:25:00,16.3,16.31,16.28,16.28,722900.0,10.1201,10.1264,10.1077,10.1077,722900.0
2008-11-04 12:30:00,16.28,16.29,16.28,16.29,455200.0,10.1077,10.1139,10.1077,10.1139,455200.0
2008-11-04 12:35:00,16.28,16.29,16.23,16.23,603400.0,10.1077,10.1139,10.0767,10.0767,603400.0
2008-11-04 12:40:00,16.24,16.25,16.22,16.24,455300.0,10.0829,10.0891,10.0705,10.0829,455300.0
2008-11-04 12:45:00,16.25,16.3,16.24,16.28,428300.0,10.0891,10.1201,10.0829,10.1077,428300.0
2008-11-04 12:50:00,16.29,16.29,16.26,16.27,498600.0,10.1139,10.1139,10.0953,10.1015,498600.0
2008-11-04 12:55:00,16.27,16.28,16.25,16.27,499800.0,10.1015,10.1077,10.0891,10.1015,499800.0
2008-11-04 13:00:00,16.27,16.35,16.27,16.35,496000.0,10.1015,10.1512,10.1015,10.1512,496000.0
2008-11-04 13:05:00,16.34,16.35,16.32,16.33,293500.0,10.145,10.1512,10.1326,10.1388,293500.0
2008-11-04 13:10:00,16.34,16.34,16.29,16.34,324000.0,10.145,10.145,10.1139,10.145,324000.0
2008-11-04 13:15:00,16.33,16.39,16.29,16.35,679900.0,10.1388,10.176,10.1139,10.1512,679900.0
2008-11-04 13:20:00,16.35,16.39,16.34,16.38,211200.0,10.1512,10.176,10.145,10.1698,211200.0
2008-11-04 13:25:00,16.38,16.39,16.32,16.35,1110400.0,10.1698,10.176,10.1326,10.1512,1110400.0
2008-11-04 13:30:00,16.36,16.36,16.3,16.32,1098000.0,10.1574,10.1574,10.1201,10.1326,1098000.0
2008-11-04 13:35:00,16.33,16.33,16.28,16.31,1002400.0,10.1388,10.1388,10.1077,10.1264,1002400.0
2008-11-04 13:40:00,16.31,16.35,16.3,16.34,915600.0,10.1264,10.1512,10.1201,10.145,915600.0
2008-11-04 13:45:00,16.33,16.36,16.32,16.32,854000.0,10.1388,10.1574,10.1326,10.1326,854000.0
2008-11-04 13:50:00,16.33,16.34,16.28,16.28,398500.0,10.1388,10.145,10.1077,10.1077,398500.0
2008-11-04 13:55:00,16.28,16.35,16.28,16.32,317200.0,10.1077,10.1512,10.1077,10.1326,317200.0
2008-11-04 14:00:00,16.32,16.32,16.23,16.27,1151500.0,10.1326,10.1326,10.0767,10.1015,1151500.0
2008-11-04 14:05:00,16.27,16.27,16.13,16.14,1341400.0,10.1015,10.1015,10.0146,10.0208,1341400.0
2008-11-04 14:10:00,16.14,16.15,16.12,16.13,1347400.0,10.0208,10.027,10.0084,10.0146,1347400.0
2008-11-04 14:15:00,16.13,16.15,16.08,16.15,740400.0,10.0146,10.027,9.9836,10.027,740400.0
2008-11-04 14:20:00,16.15,16.17,16.12,16.16,468800.0,10.027,10.0394,10.0084,10.0332,468800.0
2008-11-04 14:25:00,16.16,16.19,16.14,16.18,653600.0,10.0332,10.0519,10.0208,10.0456,653600.0
2008-11-04 14:30:00,16.18,16.19,16.15,16.16,303600.0,10.0456,10.0519,10.027,10.0332,303600.0
2008-11-04 14:35:00,16.16,16.19,16.15,16.16,287800.0,10.0332,10.0519,10.027,10.0332,287800.0
2008-11-04 14:40:00,16.17,16.21,16.17,16.19,495800.0,10.0394,10.0643,10.0394,10.0519,495800.0
2008-11-04 14:45:00,16.19,16.19,16.12,16.13,450300.0,10.0519,10.0519,10.0084,10.0146,450300.0
2008-11-04 14:50:00,16.13,16.15,16.05,16.05,589200.0,10.0146,10.027,9.9649,9.9649,589200.0
2008-11-04 14:55:00,16.05,16.11,16.01,16.07,1187400.0,9.9649,10.0022,9.9401,9.9773,1187400.0
2008-11-04 15:00:00,16.07,16.08,15.92,15.95,984600.0,9.9773,9.9836,9.8842,9.9028,984600.0
2008-11-04 15:05:00,15.94,16.03,15.94,15.98,618400.0,9.8966,9.9525,9.8966,9.9215,618400.0
2008-11-04 15:10:00,15.98,16.08,15.97,16.08,538700.0,9.9215,9.9836,9.9153,9.9836,538700.0
2008-11-04 15:15:00,16.07,16.1,16.05,16.08,401200.0,9.9773,9.996,9.9649,9.9836,401200.0
2008-11-04 15:20:00,16.08,16.08,16.0,16.08,724200.0,9.9836,9.9836,9.9339,9.9836,724200.0
2008-11-04 15:25:00,16.08,16.12,16.07,16.07,1270700.0,9.9836,10.0084,9.9773,9.9773,1270700.0
2008-11-04 15:30:00,16.07,16.15,16.06,16.15,1005200.0,9.9773,10.027,9.9711,10.027,1005200.0
2008-11-04 15:35:00,16.14,16.17,16.11,16.15,1167600.0,10.0208,10.0394,10.0022,10.027,1167600.0
2008-11-04 15:40:00,16.15,16.19,16.14,16.16,1230700.0,10.027,10.0519,10.0208,10.0332,1230700.0
2008-11-04 15:45:00,16.17,16.27,16.16,16.22,1576600.0,10.0394,10.1015,10.0332,10.0705,1576600.0
2008-11-04 15:50:00,16.22,16.25,16.08,16.13,1964300.0,10.0705,10.0891,9.9836,10.0146,1964300.0
2008-11-04 15:55:00,16.13,16.26,16.11,16.25,2883600.0,10.0146,10.0953,10.0022,10.0891,2883600.0
2008-11-05 09:30:00,16.04,16.12,15.89,15.92,1871300.0,10.0513,10.1014,9.9573,9.9761,1871300.0
2008-11-05 09:35:00,15.92,15.99,15.89,15.98,1104000.0,9.9761,10.02,9.9573,10.0137,1104000.0
2008-11-05 09:40:00,15.98,16.02,15.78,15.83,1619400.0,10.0137,10.0388,9.8884,9.9197,1619400.0
2008-11-05 09:45:00,15.84,15.84,15.73,15.78,1149300.0,9.926,9.926,9.857,9.8884,1149300.0
2008-11-05 09:50:00,15.78,15.85,15.78,15.84,661000.0,9.8884,9.9322,9.8884,9.926,661000.0
2008-11-05 09:55:00,15.85,15.85,15.8,15.82,774000.0,9.9322,9.9322,9.9009,9.9134,774000.0
2008-11-05 10:00:00,15.83,15.84,15.78,15.82,1383400.0,9.9197,9.926,9.8884,9.9134,1383400.0
2008-11-05 10:05:00,15.82,15.9,15.81,15.85,1166300.0,9.9134,9.9636,9.9072,9.9322,1166300.0
2008-11-05 10:10:00,15.85,15.86,15.78,15.8,1083400.0,9.9322,9.9385,9.8884,9.9009,1083400.0
2008-11-05 10:15:00,15.79,15.87,15.79,15.84,561000.0,9.8946,9.9448,9.8946,9.926,561000.0
2008-11-05 10:20:00,15.84,15.88,15.83,15.85,530300.0,9.926,9.951,9.9197,9.9322,530300.0
2008-11-05 10:25:00,15.85,15.86,15.81,15.85,723700.0,9.9322,9.9385,9.9072,9.9322,723700.0
2008-11-05 10:30:00,15.85,15.92,15.81,15.84,1129600.0,9.9322,9.9761,9.9072,9.926,1129600.0
2008-11-05 10:35:00,15.84,15.86,15.81,15.82,287500.0,9.926,9.9385,9.9072,9.9134,287500.0
2008-11-05 10:40:00,15.82,16.0,15.81,15.82,356200.0,9.9134,10.0262,9.9072,9.9134,356200.0
2008-11-05 10:45:00,15.82,15.83,15.81,15.82,567300.0,9.9134,9.9197,9.9072,9.9134,567300.0
2008-11-05 10:50:00,15.82,15.83,15.75,15.81,966500.0,9.9134,9.9197,9.8696,9.9072,966500.0
2008-11-05 10:55:00,15.8,15.81,15.76,15.78,363200.0,9.9009,9.9072,9.8758,9.8884,363200.0
2008-11-05 11:00:00,15.78,15.82,15.78,15.81,258200.0,9.8884,9.9134,9.8884,9.9072,258200.0
2008-11-05 11:05:00,15.82,15.82,15.78,15.79,330100.0,9.9134,9.9134,9.8884,9.8946,330100.0
2008-11-05 11:10:00,15.79,15.8,15.77,15.79,251500.0,9.8946,9.9009,9.8821,9.8946,251500.0
2008-11-05 11:15:00,15.78,15.8,15.75,15.76,536200.0,9.8884,9.9009,9.8696,9.8758,536200.0
2008-11-05 11:20:00,15.75,15.77,15.71,15.72,1078600.0,9.8696,9.8821,9.8445,9.8508,1078600.0
2008-11-05 11:25:00,15.73,15.75,15.71,15.72,655200.0,9.857,9.8696,9.8445,9.8508,655200.0
2008-11-05 11:30:00,15.72,15.74,15.7,15.73,568000.0,9.8508,9.8633,9.8382,9.857,568000.0
2008-11-05 11:35:00,15.74,15.75,15.66,15.69,672100.0,9.8633,9.8696,9.8132,9.832,672100.0
2008-11-05 11:40:00,15.68,15.71,15.62,15.63,730000.0,9.8257,9.8445,9.7881,9.7944,730000.0
2008-11-05 11:45:00,15.63,15.64,15.58,15.62,576400.0,9.7944,9.8006,9.763,9.7881,576400.0
2008-11-05 11:50:00,15.63,15.64,15.6,15.61,476200.0,9.7944,9.8006,9.7756,9.7818,476200.0
2008-11-05 11:55:00,15.61,15.63,15.6,15.63,311500.0,9.7818,9.7944,9.7756,9.7944,311500.0
2008-11-05 12:00:00,15.63,15.65,15.6,15.63,408700.0,9.7944,9.8069,9.7756,9.7944,408700.0
2008-11-05 12:05:00,15.63,15.64,15.6,15.61,357400.0,9.7944,9.8006,9.7756,9.7818,357400.0
2008-11-05 12:10:00,15.6,15.61,15.54,15.55,528000.0,9.7756,9.7818,9.738,9.7442,528000.0
2008-11-05 12:15:00,15.54,15.56,15.5,15.53,952900.0,9.738,9.7505,9.7129,9.7317,952900.0
2008-11-05 12:20:00,15.52,15.53,15.5,15.52,538900.0,9.7254,9.7317,9.7129,9.7254,538900.0
2008-11-05 12:25:00,15.52,15.52,15.38,15.39,1389600.0,9.7254,9.7254,9.6377,9.644,1389600.0
2008-11-05 12:30:00,15.4,15.42,15.36,15.37,906100.0,9.6502,9.6628,9.6252,9.6315,906100.0
2008-11-05 12:35:00,15.37,15.38,15.26,15.27,1560100.0,9.6315,9.6377,9.5625,9.5688,1560100.0
2008-11-05 12:40:00,15.27,15.32,15.23,15.31,1047800.0,9.5688,9.6001,9.5437,9.5939,1047800.0
2008-11-05 12:45:00,15.31,15.36,15.26,15.32,1544600.0,9.5939,9.6252,9.5625,9.6001,1544600.0
2008-11-05 12:50:00,15.32,15.35,15.31,15.35,298700.0,9.6001,9.6189,9.5939,9.6189,298700.0
2008-11-05 12:55:00,15.34,15.39,15.33,15.38,443600.0,9.6127,9.644,9.6064,9.6377,443600.0
2008-11-05 13:00:00,15.37,15.38,15.33,15.35,823400.0,9.6315,9.6377,9.6064,9.6189,823400.0
2008-11-05 13:05:00,15.34,15.39,15.32,15.39,416000.0,9.6127,9.644,9.6001,9.644,416000.0
2008-11-05 13:10:00,15.38,15.4,15.36,15.37,324800.0,9.6377,9.6502,9.6252,9.6315,324800.0
2008-11-05 13:15:00,15.36,15.39,15.36,15.39,339100.0,9.6252,9.644,9.6252,9.644,339100.0
2008-11-05 13:20:00,15.38,15.39,15.29,15.31,490800.0,9.6377,9.644,9.5813,9.5939,490800.0
2008-11-05 13:25:00,15.3,15.4,15.28,15.4,850700.0,9.5876,9.6502,9.5751,9.6502,850700.0
2008-11-05 13:30:00,15.39,15.4,15.31,15.31,385400.0,9.644,9.6502,9.5939,9.5939,385400.0
2008-11-05 13:35:00,15.31,15.34,15.3,15.32,303900.0,9.5939,9.6127,9.5876,9.6001,303900.0
2008-11-05 13:40:00,15.31,15.39,15.29,15.38,411300.0,9.5939,9.644,9.5813,9.6377,411300.0
2008-11-05 13:45:00,15.39,15.4,15.34,15.38,461000.0,9.644,9.6502,9.6127,9.6377,461000.0
2008-11-05 13:50:00,15.37,15.39,15.33,15.34,282500.0,9.6315,9.644,9.6064,9.6127,282500.0
2008-11-05 13:55:00,15.33,15.35,15.3,15.32,337500.0,9.6064,9.6189,9.5876,9.6001,337500.0
2008-11-05 14:00:00,15.32,15.35,15.26,15.26,553000.0,9.6001,9.6189,9.5625,9.5625,553000.0
2008-11-05 14:05:00,15.26,15.27,15.22,15.23,524000.0,9.5625,9.5688,9.5375,9.5437,524000.0
2008-11-05 14:10:00,15.22,15.3,15.22,15.29,497000.0,9.5375,9.5876,9.5375,9.5813,497000.0
2008-11-05 14:15:00,15.29,15.31,15.25,15.28,791900.0,9.5813,9.5939,9.5563,9.5751,791900.0
2008-11-05 14:20:00,15.28,15.3,15.2,15.23,957000.0,9.5751,9.5876,9.5249,9.5437,957000.0
2008-11-05 14:25:00,15.23,15.3,15.21,15.28,434700.0,9.5437,9.5876,9.5312,9.5751,434700.0
2008-11-05 14:30:00,15.29,15.4,15.24,15.38,1243200.0,9.5813,9.6502,9.55,9.6377,1243200.0
2008-11-05 14:35:00,15.37,15.39,15.31,15.33,598300.0,9.6315,9.644,9.5939,9.6064,598300.0
2008-11-05 14:40:00,15.34,15.37,15.32,15.34,753200.0,9.6127,9.6315,9.6001,9.6127,753200.0
2008-11-05 14:45:00,15.35,15.35,15.28,15.31,466100.0,9.6189,9.6189,9.5751,9.5939,466100.0
2008-11-05 14:50:00,15.3,15.34,15.26,15.33,471000.0,9.5876,9.6127,9.5625,9.6064,471000.0
2008-11-05 14:55:00,15.33,15.35,15.27,15.28,536800.0,9.6064,9.6189,9.5688,9.5751,536800.0
2008-11-05 15:00:00,15.28,15.35,15.26,15.35,496000.0,9.5751,9.6189,9.5625,9.6189,496000.0
2008-11-05 15:05:00,15.34,15.38,15.28,15.28,646300.0,9.6127,9.6377,9.5751,9.5751,646300.0
2008-11-05 15:10:00,15.28,15.3,15.23,15.25,506200.0,9.5751,9.5876,9.5437,9.5563,506200.0
2008-11-05 15:15:00,15.24,15.25,15.2,15.21,883400.0,9.55,9.5563,9.5249,9.5312,883400.0
2008-11-05 15:20:00,15.21,15.25,15.18,15.2,1167200.0,9.5312,9.5563,9.5124,9.5249,1167200.0
2008-11-05 15:25:00,15.21,15.24,15.15,15.19,1226100.0,9.5312,9.55,9.4936,9.5187,1226100.0
2008-11-05 15:30:00,15.19,15.2,15.07,15.13,1275000.0,9.5187,9.5249,9.4435,9.4811,1275000.0
2008-11-05 15:35:00,15.13,15.16,15.05,15.07,1138000.0,9.4811,9.4999,9.4309,9.4435,1138000.0
2008-11-05 15:40:00,15.08,15.15,15.04,15.14,1274500.0,9.4497,9.4936,9.4247,9.4873,1274500.0
2008-11-05 15:45:00,15.14,15.28,15.14,15.19,1607000.0,9.4873,9.5751,9.4873,9.5187,1607000.0
2008-11-05 15:50:00,15.18,15.23,15.04,15.05,2118300.0,9.5124,9.5437,9.4247,9.4309,2118300.0
2008-11-05 15:55:00,15.05,15.07,14.95,15.04,3104800.0,9.4309,9.4435,9.3683,9.4247,3104800.0
2008-11-06 09:30:00,14.61,14.68,14.56,14.65,2549900.0,9.1552,9.1991,9.1239,9.1803,2549900.0
2008-11-06 09:35:00,14.64,14.78,14.63,14.73,2002600.0,9.174,9.2617,9.1677,9.2304,2002600.0
2008-11-06 09:40:00,14.74,14.76,14.6,14.64,1607800.0,9.2367,9.2492,9.1489,9.174,1607800.0
2008-11-06 09:45:00,14.64,14.68,14.5,14.5,1695500.0,9.174,9.1991,9.0863,9.0863,1695500.0
2008-11-06 09:50:00,14.51,14.55,14.42,14.5,1983000.0,9.0925,9.1176,9.0361,9.0863,1983000.0
2008-11-06 09:55:00,14.5,14.62,14.48,14.54,2493200.0,9.0863,9.1615,9.0737,9.1113,2493200.0
2008-11-06 10:00:00,14.53,14.54,14.4,14.52,1463800.0,9.1051,9.1113,9.0236,9.0988,1463800.0
2008-11-06 10:05:00,14.52,14.56,14.47,14.49,1713400.0,9.0988,9.1239,9.0675,9.08,1713400.0
2008-11-06 10:10:00,14.49,14.6,14.48,14.57,914800.0,9.08,9.1489,9.0737,9.1301,914800.0
2008-11-06 10:15:00,14.57,14.63,14.54,14.58,1159400.0,9.1301,9.1677,9.1113,9.1364,1159400.0
2008-11-06 10:20:00,14.58,14.61,14.55,14.58,775500.0,9.1364,9.1552,9.1176,9.1364,775500.0
2008-11-06 10:25:00,14.59,14.59,14.45,14.47,737900.0,9.1427,9.1427,9.0549,9.0675,737900.0
2008-11-06 10:30:00,14.48,14.53,14.44,14.52,1152700.0,9.0737,9.1051,9.0487,9.0988,1152700.0
2008-11-06 10:35:00,14.51,14.52,14.42,14.44,639600.0,9.0925,9.0988,9.0361,9.0487,639600.0
2008-11-06 10:40:00,14.43,14.44,14.31,14.32,1206500.0,9.0424,9.0487,8.9672,8.9735,1206500.0
2008-11-06 10:45:00,14.32,14.39,14.31,14.34,759200.0,8.9735,9.0173,8.9672,8.986,759200.0
2008-11-06 10:50:00,14.34,14.38,14.3,14.38,807700.0,8.986,9.0111,8.9609,9.0111,807700.0
2008-11-06 10:55:00,14.38,14.44,14.36,14.42,637300.0,9.0111,9.0487,8.9985,9.0361,637300.0
2008-11-06 11:00:00,14.42,14.44,14.39,14.43,786800.0,9.0361,9.0487,9.0173,9.0424,786800.0
2008-11-06 11:05:00,14.44,14.49,14.38,14.39,1131700.0,9.0487,9.08,9.0111,9.0173,1131700.0
2008-11-06 11:10:00,14.39,14.4,14.33,14.37,812100.0,9.0173,9.0236,8.9797,9.0048,812100.0
2008-11-06 11:15:00,14.36,14.37,14.3,14.32,983300.0,8.9985,9.0048,8.9609,8.9735,983300.0
2008-11-06 11:20:00,14.32,14.33,14.23,14.28,1469500.0,8.9735,8.9797,8.9171,8.9484,1469500.0
2008-11-06 11:25:00,14.28,14.34,14.25,14.32,1896800.0,8.9484,8.986,8.9296,8.9735,1896800.0
2008-11-06 11:30:00,14.32,14.38,14.29,14.29,1050700.0,8.9735,9.0111,8.9547,8.9547,1050700.0
2008-11-06 11:35:00,14.29,14.31,14.24,14.3,957100.0,8.9547,8.9672,8.9233,8.9609,957100.0
2008-11-06 11:40:00,14.3,14.36,14.28,14.35,933100.0,8.9609,8.9985,8.9484,8.9923,933100.0
2008-11-06 11:45:00,14.34,14.39,14.32,14.33,958900.0,8.986,9.0173,8.9735,8.9797,958900.0
2008-11-06 11:50:00,14.32,14.33,14.25,14.25,402900.0,8.9735,8.9797,8.9296,8.9296,402900.0
2008-11-06 11:55:00,14.25,14.32,14.25,14.27,375600.0,8.9296,8.9735,8.9296,8.9421,375600.0
2008-11-06 12:00:00,14.27,14.29,14.21,14.21,1326900.0,8.9421,8.9547,8.9045,8.9045,1326900.0
2008-11-06 12:05:00,14.22,14.25,14.15,14.16,1321600.0,8.9108,8.9296,8.8669,8.8732,1321600.0
2008-11-06 12:10:00,14.16,14.22,14.16,14.2,708900.0,8.8732,8.9108,8.8732,8.8983,708900.0
2008-11-06 12:15:00,14.19,14.2,14.12,14.14,619300.0,8.892,8.8983,8.8482,8.8607,619300.0
2008-11-06 12:20:00,14.14,14.15,14.0,14.01,3132900.0,8.8607,8.8669,8.773,8.7792,3132900.0
2008-11-06 12:25:00,14.0,14.07,13.99,14.03,1838400.0,8.773,8.8168,8.7667,8.7918,1838400.0
2008-11-06 12:30:00,14.02,14.04,13.92,13.94,1957700.0,8.7855,8.798,8.7228,8.7354,1957700.0
2008-11-06 12:35:00,13.94,14.07,13.92,14.03,1360000.0,8.7354,8.8168,8.7228,8.7918,1360000.0
2008-11-06 12:40:00,14.04,14.06,13.99,14.01,966600.0,8.798,8.8106,8.7667,8.7792,966600.0
2008-11-06 12:45:00,14.01,14.06,13.99,14.06,927400.0,8.7792,8.8106,8.7667,8.8106,927400.0
2008-11-06 12:50:00,14.06,14.08,14.02,14.03,998900.0,8.8106,8.8231,8.7855,8.7918,998900.0
2008-11-06 12:55:00,14.02,14.03,14.0,14.01,1108700.0,8.7855,8.7918,8.773,8.7792,1108700.0
2008-11-06 13:00:00,14.0,14.06,14.0,14.03,1041800.0,8.773,8.8106,8.773,8.7918,1041800.0
2008-11-06 13:05:00,14.03,14.06,14.0,14.02,898500.0,8.7918,8.8106,8.773,8.7855,898500.0
2008-11-06 13:10:00,14.02,14.05,14.0,14.02,873600.0,8.7855,8.8043,8.773,8.7855,873600.0
2008-11-06 13:15:00,14.03,14.05,13.98,13.98,749100.0,8.7918,8.8043,8.7604,8.7604,749100.0
2008-11-06 13:20:00,13.99,14.05,13.98,14.04,691400.0,8.7667,8.8043,8.7604,8.798,691400.0
2008-11-06 13:25:00,14.03,14.09,13.98,14.07,778700.0,8.7918,8.8294,8.7604,8.8168,778700.0
2008-11-06 13:30:00,14.07,14.07,13.98,14.0,1547000.0,8.8168,8.8168,8.7604,8.773,1547000.0
2008-11-06 13:35:00,14.01,14.07,14.0,14.02,1638600.0,8.7792,8.8168,8.773,8.7855,1638600.0
2008-11-06 13:40:00,14.02,14.02,13.91,13.95,1094200.0,8.7855,8.7855,8.7166,8.7416,1094200.0
2008-11-06 13:45:00,13.95,13.96,13.91,13.91,703900.0,8.7416,8.7479,8.7166,8.7166,703900.0
2008-11-06 13:50:00,13.92,13.96,13.88,13.95,755200.0,8.7228,8.7479,8.6978,8.7416,755200.0
2008-11-06 13:55:00,13.96,14.06,13.95,14.03,1211800.0,8.7479,8.8106,8.7416,8.7918,1211800.0
2008-11-06 14:00:00,14.04,14.12,14.01,14.03,1023600.0,8.798,8.8482,8.7792,8.7918,1023600.0
2008-11-06 14:05:00,14.03,14.12,14.02,14.08,1050500.0,8.7918,8.8482,8.7855,8.8231,1050500.0
2008-11-06 14:10:00,14.08,14.11,14.02,14.03,1098300.0,8.8231,8.8419,8.7855,8.7918,1098300.0
2008-11-06 14:15:00,14.04,14.1,14.0,14.09,616600.0,8.798,8.8356,8.773,8.8294,616600.0
2008-11-06 14:20:00,14.08,14.1,14.01,14.08,474400.0,8.8231,8.8356,8.7792,8.8231,474400.0
2008-11-06 14:25:00,14.07,14.09,14.0,14.05,576000.0,8.8168,8.8294,8.773,8.8043,576000.0
2008-11-06 14:30:00,14.05,14.1,14.04,14.09,747200.0,8.8043,8.8356,8.798,8.8294,747200.0
2008-11-06 14:35:00,14.09,14.14,14.06,14.13,1051300.0,8.8294,8.8607,8.8106,8.8544,1051300.0
2008-11-06 14:40:00,14.13,14.16,14.09,14.16,1131700.0,8.8544,8.8732,8.8294,8.8732,1131700.0
2008-11-06 14:45:00,14.16,14.16,14.05,14.08,913200.0,8.8732,8.8732,8.8043,8.8231,913200.0
2008-11-06 14:50:00,14.08,14.13,14.07,14.09,1117400.0,8.8231,8.8544,8.8168,8.8294,1117400.0
2008-11-06 14:55:00,14.09,14.12,14.06,14.11,968400.0,8.8294,8.8482,8.8106,8.8419,968400.0
2008-11-06 15:00:00,14.11,14.15,14.08,14.1,1306900.0,8.8419,8.8669,8.8231,8.8356,1306900.0
2008-11-06 15:05:00,14.1,14.12,14.0,14.04,1968600.0,8.8356,8.8482,8.773,8.798,1968600.0
2008-11-06 15:10:00,14.03,14.06,13.95,13.95,1443100.0,8.7918,8.8106,8.7416,8.7416,1443100.0
2008-11-06 15:15:00,13.95,14.02,13.94,14.0,1011600.0,8.7416,8.7855,8.7354,8.773,1011600.0
2008-11-06 15:20:00,14.01,14.02,13.96,13.98,954900.0,8.7792,8.7855,8.7479,8.7604,954900.0
2008-11-06 15:25:00,13.97,13.98,13.87,13.89,1589700.0,8.7542,8.7604,8.6915,8.704,1589700.0
2008-11-06 15:30:00,13.89,13.93,13.85,13.89,1731600.0,8.704,8.7291,8.679,8.704,1731600.0
2008-11-06 15:35:00,13.89,13.93,13.81,13.81,1685300.0,8.704,8.7291,8.6539,8.6539,1685300.0
2008-11-06 15:40:00,13.82,13.9,13.8,13.86,2142400.0,8.6602,8.7103,8.6476,8.6852,2142400.0
2008-11-06 15:45:00,13.87,13.96,13.81,13.82,2266700.0,8.6915,8.7479,8.6539,8.6602,2266700.0
2008-11-06 15:50:00,13.82,13.91,13.78,13.78,3465600.0,8.6602,8.7166,8.6351,8.6351,3465600.0
2008-11-06 15:55:00,13.78,13.87,13.78,13.85,4070100.0,8.6351,8.6915,8.6351,8.679,4070100.0
2008-11-07 09:30:00,14.09,14.23,14.08,14.12,1273900.0,8.8294,8.9171,8.8231,8.8482,1273900.0
2008-11-07 09:35:00,14.13,14.15,14.02,14.09,1128500.0,8.8544,8.8669,8.7855,8.8294,1128500.0
2008-11-07 09:40:00,14.08,14.13,14.07,14.1,1198700.0,8.8231,8.8544,8.8168,8.8356,1198700.0
2008-11-07 09:45:00,14.09,14.13,14.07,14.1,1068100.0,8.8294,8.8544,8.8168,8.8356,1068100.0
2008-11-07 09:50:00,14.11,14.11,14.07,14.11,900800.0,8.8419,8.8419,8.8168,8.8419,900800.0
2008-11-07 09:55:00,14.11,14.15,14.1,14.11,942500.0,8.8419,8.8669,8.8356,8.8419,942500.0
2008-11-07 10:00:00,14.11,14.27,14.1,14.27,1287600.0,8.8419,8.9421,8.8356,8.9421,1287600.0
2008-11-07 10:05:00,14.27,14.33,14.26,14.3,2184200.0,8.9421,8.9797,8.9359,8.9609,2184200.0
2008-11-07 10:10:00,14.31,14.31,14.2,14.3,2782300.0,8.9672,8.9672,8.8983,8.9609,2782300.0
2008-11-07 10:15:00,14.3,14.35,14.24,14.3,1664100.0,8.9609,8.9923,8.9233,8.9609,1664100.0
2008-11-07 10:20:00,14.31,14.39,14.3,14.34,889500.0,8.9672,9.0173,8.9609,8.986,889500.0
2008-11-07 10:25:00,14.35,14.41,14.33,14.36,1118400.0,8.9923,9.0299,8.9797,8.9985,1118400.0
2008-11-07 10:30:00,14.36,14.38,14.3,14.35,1174200.0,8.9985,9.0111,8.9609,8.9923,1174200.0
2008-11-07 10:35:00,14.35,14.53,14.35,14.53,1645700.0,8.9923,9.1051,8.9923,9.1051,1645700.0
2008-11-07 10:40:00,14.52,14.53,14.49,14.51,793800.0,9.0988,9.1051,9.08,9.0925,793800.0
2008-11-07 10:45:00,14.51,14.57,14.5,14.51,761400.0,9.0925,9.1301,9.0863,9.0925,761400.0
2008-11-07 10:50:00,14.51,14.54,14.49,14.51,684200.0,9.0925,9.1113,9.08,9.0925,684200.0
2008-11-07 10:55:00,14.51,14.52,14.45,14.46,672600.0,9.0925,9.0988,9.0549,9.0612,672600.0
2008-11-07 11:00:00,14.47,14.49,14.4,14.4,829900.0,9.0675,9.08,9.0236,9.0236,829900.0
2008-11-07 11:05:00,14.41,14.42,14.33,14.33,994100.0,9.0299,9.0361,8.9797,8.9797,994100.0
2008-11-07 11:10:00,14.33,14.42,14.33,14.39,779800.0,8.9797,9.0361,8.9797,9.0173,779800.0
2008-11-07 11:15:00,14.4,14.46,14.37,14.42,920500.0,9.0236,9.0612,9.0048,9.0361,920500.0
2008-11-07 11:20:00,14.42,14.44,14.34,14.4,577600.0,9.0361,9.0487,8.986,9.0236,577600.0
2008-11-07 11:25:00,14.39,14.4,14.3,14.37,753800.0,9.0173,9.0236,8.9609,9.0048,753800.0
2008-11-07 11:30:00,14.36,14.4,14.33,14.39,690100.0,8.9985,9.0236,8.9797,9.0173,690100.0
2008-11-07 11:35:00,14.39,14.48,14.38,14.46,613100.0,9.0173,9.0737,9.0111,9.0612,613100.0
2008-11-07 11:40:00,14.45,14.52,14.44,14.52,565100.0,9.0549,9.0988,9.0487,9.0988,565100.0
2008-11-07 11:45:00,14.52,14.55,14.5,14.51,432900.0,9.0988,9.1176,9.0863,9.0925,432900.0
2008-11-07 11:50:00,14.5,14.52,14.45,14.49,586500.0,9.0863,9.0988,9.0549,9.08,586500.0
2008-11-07 11:55:00,14.5,14.55,14.49,14.55,428300.0,9.0863,9.1176,9.08,9.1176,428300.0
2008-11-07 12:00:00,14.55,14.55,14.49,14.53,771800.0,9.1176,9.1176,9.08,9.1051,771800.0
2008-11-07 12:05:00,14.53,14.55,14.52,14.54,356200.0,9.1051,9.1176,9.0988,9.1113,356200.0
2008-11-07 12:10:00,14.54,14.57,14.52,14.53,411100.0,9.1113,9.1301,9.0988,9.1051,411100.0
2008-11-07 12:15:00,14.53,14.54,14.5,14.52,373400.0,9.1051,9.1113,9.0863,9.0988,373400.0
2008-11-07 12:20:00,14.52,14.56,14.51,14.56,268700.0,9.0988,9.1239,9.0925,9.1239,268700.0
2008-11-07 12:25:00,14.56,14.6,14.55,14.56,513600.0,9.1239,9.1489,9.1176,9.1239,513600.0
2008-11-07 12:30:00,14.56,14.56,14.47,14.5,494300.0,9.1239,9.1239,9.0675,9.0863,494300.0
2008-11-07 12:35:00,14.5,14.51,14.45,14.45,482800.0,9.0863,9.0925,9.0549,9.0549,482800.0
2008-11-07 12:40:00,14.45,14.51,14.44,14.49,497900.0,9.0549,9.0925,9.0487,9.08,497900.0
2008-11-07 12:45:00,14.49,14.52,14.45,14.48,474700.0,9.08,9.0988,9.0549,9.0737,474700.0
2008-11-07 12:50:00,14.48,14.53,14.48,14.52,535800.0,9.0737,9.1051,9.0737,9.0988,535800.0
2008-11-07 12:55:00,14.52,14.58,14.51,14.56,210200.0,9.0988,9.1364,9.0925,9.1239,210200.0
2008-11-07 13:00:00,14.56,14.6,14.55,14.57,332800.0,9.1239,9.1489,9.1176,9.1301,332800.0
2008-11-07 13:05:00,14.57,14.59,14.53,14.53,154700.0,9.1301,9.1427,9.1051,9.1051,154700.0
2008-11-07 13:10:00,14.54,14.54,14.5,14.52,325300.0,9.1113,9.1113,9.0863,9.0988,325300.0
2008-11-07 13:15:00,14.53,14.54,14.5,14.51,212800.0,9.1051,9.1113,9.0863,9.0925,212800.0
2008-11-07 13:20:00,14.52,14.54,14.49,14.52,487400.0,9.0988,9.1113,9.08,9.0988,487400.0
2008-11-07 13:25:00,14.51,14.57,14.49,14.57,451600.0,9.0925,9.1301,9.08,9.1301,451600.0
2008-11-07 13:30:00,14.57,14.58,14.51,14.52,376100.0,9.1301,9.1364,9.0925,9.0988,376100.0
2008-11-07 13:35:00,14.52,14.53,14.46,14.47,509900.0,9.0988,9.1051,9.0612,9.0675,509900.0
2008-11-07 13:40:00,14.48,14.48,14.43,14.46,379800.0,9.0737,9.0737,9.0424,9.0612,379800.0
2008-11-07 13:45:00,14.46,14.56,14.45,14.51,264200.0,9.0612,9.1239,9.0549,9.0925,264200.0
2008-11-07 13:50:00,14.5,14.57,14.5,14.55,623000.0,9.0863,9.1301,9.0863,9.1176,623000.0
2008-11-07 13:55:00,14.55,14.64,14.54,14.64,978200.0,9.1176,9.174,9.1113,9.174,978200.0
2008-11-07 14:00:00,14.64,14.65,14.62,14.64,1080200.0,9.174,9.1803,9.1615,9.174,1080200.0
2008-11-07 14:05:00,14.65,14.67,14.63,14.64,1027600.0,9.1803,9.1928,9.1677,9.174,1027600.0
2008-11-07 14:10:00,14.65,14.74,14.64,14.72,1224300.0,9.1803,9.2367,9.174,9.2241,1224300.0
2008-11-07 14:15:00,14.73,14.75,14.72,14.72,596100.0,9.2304,9.2429,9.2241,9.2241,596100.0
2008-11-07 14:20:00,14.72,14.76,14.69,14.69,1204200.0,9.2241,9.2492,9.2053,9.2053,1204200.0
2008-11-07 14:25:00,14.7,14.71,14.63,14.63,1184800.0,9.2116,9.2179,9.1677,9.1677,1184800.0
2008-11-07 14:30:00,14.64,14.68,14.63,14.65,907200.0,9.174,9.1991,9.1677,9.1803,907200.0
2008-11-07 14:35:00,14.65,14.69,14.62,14.67,608000.0,9.1803,9.2053,9.1615,9.1928,608000.0
2008-11-07 14:40:00,14.67,14.71,14.63,14.63,597800.0,9.1928,9.2179,9.1677,9.1677,597800.0
2008-11-07 14:45:00,14.64,14.7,14.64,14.66,600600.0,9.174,9.2116,9.174,9.1865,600600.0
2008-11-07 14:50:00,14.66,14.67,14.54,14.57,621200.0,9.1865,9.1928,9.1113,9.1301,621200.0
2008-11-07 14:55:00,14.57,14.58,14.41,14.41,1310300.0,9.1301,9.1364,9.0299,9.0299,1310300.0
2008-11-07 15:00:00,14.42,14.47,14.38,14.39,678900.0,9.0361,9.0675,9.0111,9.0173,678900.0
2008-11-07 15:05:00,14.38,14.51,14.33,14.49,810400.0,9.0111,9.0925,8.9797,9.08,810400.0
2008-11-07 15:10:00,14.49,14.55,14.45,14.47,597300.0,9.08,9.1176,9.0549,9.0675,597300.0
2008-11-07 15:15:00,14.47,14.53,14.4,14.41,547400.0,9.0675,9.1051,9.0236,9.0299,547400.0
2008-11-07 15:20:00,14.4,14.43,14.32,14.38,889800.0,9.0236,9.0424,8.9735,9.0111,889800.0
2008-11-07 15:25:00,14.38,14.44,14.36,14.36,545900.0,9.0111,9.0487,8.9985,8.9985,545900.0
2008-11-07 15:30:00,14.37,14.46,14.35,14.44,699200.0,9.0048,9.0612,8.9923,9.0487,699200.0
2008-11-07 15:35:00,14.43,14.46,14.37,14.37,831900.0,9.0424,9.0612,9.0048,9.0048,831900.0
2008-11-07 15:40:00,14.38,14.48,14.38,14.45,997800.0,9.0111,9.0737,9.0111,9.0549,997800.0
2008-11-07 15:45:00,14.45,14.52,14.42,14.46,949500.0,9.0549,9.0988,9.0361,9.0612,949500.0
2008-11-07 15:50:00,14.47,14.49,14.38,14.48,1323600.0,9.0675,9.08,9.0111,9.0737,1323600.0
2008-11-07 15:55:00,14.48,14.64,14.46,14.63,2263700.0,9.0737,9.174,9.0612,9.1677,2263700.0
2008-11-10 09:30:00,15.0,15.06,14.76,14.77,1601800.0,9.3996,9.4372,9.2492,9.2555,1601800.0
2008-11-10 09:35:00,14.77,14.9,14.75,14.78,1629400.0,9.2555,9.3369,9.2429,9.2617,1629400.0
2008-11-10 09:40:00,14.78,14.81,14.68,14.69,1111800.0,9.2617,9.2805,9.1991,9.2053,1111800.0
2008-11-10 09:45:00,14.68,14.8,14.68,14.76,983600.0,9.1991,9.2743,9.1991,9.2492,983600.0
2008-11-10 09:50:00,14.76,14.82,14.72,14.77,745600.0,9.2492,9.2868,9.2241,9.2555,745600.0
2008-11-10 09:55:00,14.77,14.82,14.74,14.82,625900.0,9.2555,9.2868,9.2367,9.2868,625900.0
2008-11-10 10:00:00,14.81,14.84,14.7,14.71,563800.0,9.2805,9.2993,9.2116,9.2179,563800.0
2008-11-10 10:05:00,14.71,14.75,14.67,14.75,570900.0,9.2179,9.2429,9.1928,9.2429,570900.0
2008-11-10 10:10:00,14.75,14.82,14.75,14.81,495400.0,9.2429,9.2868,9.2429,9.2805,495400.0
2008-11-10 10:15:00,14.82,14.82,14.78,14.78,439400.0,9.2868,9.2868,9.2617,9.2617,439400.0
2008-11-10 10:20:00,14.79,14.82,14.76,14.78,269500.0,9.268,9.2868,9.2492,9.2617,269500.0
2008-11-10 10:25:00,14.78,14.82,14.77,14.78,359400.0,9.2617,9.2868,9.2555,9.2617,359400.0
2008-11-10 10:30:00,14.79,14.81,14.76,14.77,354200.0,9.268,9.2805,9.2492,9.2555,354200.0
2008-11-10 10:35:00,14.76,14.78,14.73,14.74,961900.0,9.2492,9.2617,9.2304,9.2367,961900.0
2008-11-10 10:40:00,14.73,14.82,14.73,14.8,388500.0,9.2304,9.2868,9.2304,9.2743,388500.0
2008-11-10 10:45:00,14.81,14.82,14.75,14.75,334700.0,9.2805,9.2868,9.2429,9.2429,334700.0
2008-11-10 10:50:00,14.75,14.75,14.61,14.63,1210500.0,9.2429,9.2429,9.1552,9.1677,1210500.0
2008-11-10 10:55:00,14.63,14.66,14.59,14.61,514000.0,9.1677,9.1865,9.1427,9.1552,514000.0
2008-11-10 11:00:00,14.61,14.65,14.54,14.65,694600.0,9.1552,9.1803,9.1113,9.1803,694600.0
2008-11-10 11:05:00,14.65,14.67,14.61,14.65,428300.0,9.1803,9.1928,9.1552,9.1803,428300.0
2008-11-10 11:10:00,14.66,14.66,14.61,14.64,229400.0,9.1865,9.1865,9.1552,9.174,229400.0
2008-11-10 11:15:00,14.65,14.65,14.62,14.64,236100.0,9.1803,9.1803,9.1615,9.174,236100.0
2008-11-10 11:20:00,14.63,14.71,14.63,14.71,223000.0,9.1677,9.2179,9.1677,9.2179,223000.0
2008-11-10 11:25:00,14.7,14.72,14.7,14.7,246600.0,9.2116,9.2241,9.2116,9.2116,246600.0
2008-11-10 11:30:00,14.71,14.72,14.69,14.69,303800.0,9.2179,9.2241,9.2053,9.2053,303800.0
2008-11-10 11:35:00,14.7,14.7,14.67,14.7,257200.0,9.2116,9.2116,9.1928,9.2116,257200.0
2008-11-10 11:40:00,14.69,14.7,14.68,14.69,557900.0,9.2053,9.2116,9.1991,9.2053,557900.0
2008-11-10 11:45:00,14.69,14.7,14.65,14.66,721500.0,9.2053,9.2116,9.1803,9.1865,721500.0
2008-11-10 11:50:00,14.65,14.7,14.65,14.65,695400.0,9.1803,9.2116,9.1803,9.1803,695400.0
2008-11-10 11:55:00,14.65,14.65,14.6,14.63,660300.0,9.1803,9.1803,9.1489,9.1677,660300.0
2008-11-10 12:00:00,14.63,14.66,14.62,14.66,412100.0,9.1677,9.1865,9.1615,9.1865,412100.0
2008-11-10 12:05:00,14.65,14.69,14.65,14.69,386400.0,9.1803,9.2053,9.1803,9.2053,386400.0
2008-11-10 12:10:00,14.68,14.7,14.64,14.69,731100.0,9.1991,9.2116,9.174,9.2053,731100.0
2008-11-10 12:15:00,14.69,14.72,14.67,14.68,316100.0,9.2053,9.2241,9.1928,9.1991,316100.0
2008-11-10 12:20:00,14.68,14.72,14.59,14.61,371700.0,9.1991,9.2241,9.1427,9.1552,371700.0
2008-11-10 12:25:00,14.61,14.61,14.6,14.6,191200.0,9.1552,9.1552,9.1489,9.1489,191200.0
2008-11-10 12:30:00,14.6,14.61,14.58,14.6,242500.0,9.1489,9.1552,9.1364,9.1489,242500.0
2008-11-10 12:35:00,14.59,14.6,14.54,14.57,824300.0,9.1427,9.1489,9.1113,9.1301,824300.0
2008-11-10 12:40:00,14.58,14.59,14.55,14.58,357700.0,9.1364,9.1427,9.1176,9.1364,357700.0
2008-11-10 12:45:00,14.58,14.59,14.55,14.56,225600.0,9.1364,9.1427,9.1176,9.1239,225600.0
2008-11-10 12:50:00,14.57,14.57,14.5,14.5,304300.0,9.1301,9.1301,9.0863,9.0863,304300.0
2008-11-10 12:55:00,14.5,14.52,14.5,14.51,180800.0,9.0863,9.0988,9.0863,9.0925,180800.0
2008-11-10 13:00:00,14.51,14.52,14.41,14.43,774500.0,9.0925,9.0988,9.0299,9.0424,774500.0
2008-11-10 13:05:00,14.44,14.51,14.42,14.49,602200.0,9.0487,9.0925,9.0361,9.08,602200.0
2008-11-10 13:10:00,14.5,14.52,14.48,14.52,265500.0,9.0863,9.0988,9.0737,9.0988,265500.0
2008-11-10 13:15:00,14.51,14.52,14.49,14.51,359000.0,9.0925,9.0988,9.08,9.0925,359000.0
2008-11-10 13:20:00,14.51,14.52,14.42,14.44,339200.0,9.0925,9.0988,9.0361,9.0487,339200.0
2008-11-10 13:25:00,14.44,14.52,14.43,14.51,496600.0,9.0487,9.0988,9.0424,9.0925,496600.0
2008-11-10 13:30:00,14.5,14.53,14.46,14.46,373200.0,9.0863,9.1051,9.0612,9.0612,373200.0
2008-11-10 13:35:00,14.47,14.52,14.46,14.51,212500.0,9.0675,9.0988,9.0612,9.0925,212500.0
2008-11-10 13:40:00,14.5,14.51,14.47,14.49,355700.0,9.0863,9.0925,9.0675,9.08,355700.0
2008-11-10 13:45:00,14.49,14.5,14.42,14.45,228900.0,9.08,9.0863,9.0361,9.0549,228900.0
2008-11-10 13:50:00,14.45,14.52,14.45,14.52,229000.0,9.0549,9.0988,9.0549,9.0988,229000.0
2008-11-10 13:55:00,14.52,14.6,14.51,14.58,605800.0,9.0988,9.1489,9.0925,9.1364,605800.0
2008-11-10 14:00:00,14.57,14.58,14.52,14.55,274500.0,9.1301,9.1364,9.0988,9.1176,274500.0
2008-11-10 14:05:00,14.54,14.61,14.54,14.59,196600.0,9.1113,9.1552,9.1113,9.1427,196600.0
2008-11-10 14:10:00,14.58,14.59,14.51,14.53,308900.0,9.1364,9.1427,9.0925,9.1051,308900.0
2008-11-10 14:15:00,14.54,14.58,14.49,14.53,440400.0,9.1113,9.1364,9.08,9.1051,440400.0
2008-11-10 14:20:00,14.53,14.55,14.48,14.5,256400.0,9.1051,9.1176,9.0737,9.0863,256400.0
2008-11-10 14:25:00,14.5,14.54,14.48,14.51,307300.0,9.0863,9.1113,9.0737,9.0925,307300.0
2008-11-10 14:30:00,14.52,14.53,14.45,14.45,558000.0,9.0988,9.1051,9.0549,9.0549,558000.0
2008-11-10 14:35:00,14.45,14.47,14.43,14.46,329000.0,9.0549,9.0675,9.0424,9.0612,329000.0
2008-11-10 14:40:00,14.47,14.5,14.46,14.5,269600.0,9.0675,9.0863,9.0612,9.0863,269600.0
2008-11-10 14:45:00,14.5,14.51,14.42,14.42,273400.0,9.0863,9.0925,9.0361,9.0361,273400.0
2008-11-10 14:50:00,14.42,14.47,14.4,14.45,465500.0,9.0361,9.0675,9.0236,9.0549,465500.0
2008-11-10 14:55:00,14.46,14.5,14.43,14.45,360200.0,9.0612,9.0863,9.0424,9.0549,360200.0
2008-11-10 15:00:00,14.45,14.46,14.35,14.4,699200.0,9.0549,9.0612,8.9923,9.0236,699200.0
2008-11-10 15:05:00,14.4,14.45,14.38,14.41,845200.0,9.0236,9.0549,9.0111,9.0299,845200.0
2008-11-10 15:10:00,14.41,14.5,14.39,14.46,983900.0,9.0299,9.0863,9.0173,9.0612,983900.0
2008-11-10 15:15:00,14.46,14.46,14.3,14.35,1043800.0,9.0612,9.0612,8.9609,8.9923,1043800.0
2008-11-10 15:20:00,14.35,14.36,14.29,14.31,1099800.0,8.9923,8.9985,8.9547,8.9672,1099800.0
2008-11-10 15:25:00,14.3,14.32,14.24,14.26,940500.0,8.9609,8.9735,8.9233,8.9359,940500.0
2008-11-10 15:30:00,14.25,14.39,14.25,14.31,959600.0,8.9296,9.0173,8.9296,8.9672,959600.0
2008-11-10 15:35:00,14.32,14.36,14.24,14.25,901400.0,8.9735,8.9985,8.9233,8.9296,901400.0
2008-11-10 15:40:00,14.26,14.3,14.25,14.29,1539700.0,8.9359,8.9609,8.9296,8.9547,1539700.0
2008-11-10 15:45:00,14.29,14.3,14.23,14.27,2138400.0,8.9547,8.9609,8.9171,8.9421,2138400.0
2008-11-10 15:50:00,14.27,14.41,14.27,14.31,1888100.0,8.9421,9.0299,8.9421,8.9672,1888100.0
2008-11-10 15:55:00,14.31,14.39,14.31,14.35,1968500.0,8.9672,9.0173,8.9672,8.9923,1968500.0
2008-11-11 09:30:00,14.03,14.04,13.86,13.89,2144100.0,8.7918,8.798,8.6852,8.704,2144100.0
2008-11-11 09:35:00,13.9,13.97,13.88,13.9,1257000.0,8.7103,8.7542,8.6978,8.7103,1257000.0
2008-11-11 09:40:00,13.89,13.9,13.77,13.85,976700.0,8.704,8.7103,8.6288,8.679,976700.0
2008-11-11 09:45:00,13.84,13.86,13.75,13.8,1136800.0,8.6727,8.6852,8.6163,8.6476,1136800.0
2008-11-11 09:50:00,13.81,13.81,13.77,13.79,1192800.0,8.6539,8.6539,8.6288,8.6414,1192800.0
2008-11-11 09:55:00,13.8,13.81,13.69,13.7,1119000.0,8.6476,8.6539,8.5787,8.585,1119000.0
2008-11-11 10:00:00,13.69,13.77,13.67,13.75,1113200.0,8.5787,8.6288,8.5662,8.6163,1113200.0
2008-11-11 10:05:00,13.74,13.75,13.69,13.7,1001100.0,8.61,8.6163,8.5787,8.585,1001100.0
2008-11-11 10:10:00,13.7,13.72,13.63,13.66,1210500.0,8.585,8.5975,8.5411,8.5599,1210500.0
2008-11-11 10:15:00,13.65,13.66,13.61,13.62,1480600.0,8.5536,8.5599,8.5286,8.5348,1480600.0
2008-11-11 10:20:00,13.62,13.63,13.58,13.61,1074500.0,8.5348,8.5411,8.5098,8.5286,1074500.0
2008-11-11 10:25:00,13.6,13.65,13.6,13.62,1738000.0,8.5223,8.5536,8.5223,8.5348,1738000.0
2008-11-11 10:30:00,13.63,13.65,13.61,13.64,1243500.0,8.5411,8.5536,8.5286,8.5474,1243500.0
2008-11-11 10:35:00,13.64,13.66,13.61,13.62,906400.0,8.5474,8.5599,8.5286,8.5348,906400.0
2008-11-11 10:40:00,13.61,13.63,13.57,13.6,784500.0,8.5286,8.5411,8.5035,8.5223,784500.0
2008-11-11 10:45:00,13.59,13.61,13.55,13.57,1148400.0,8.516,8.5286,8.491,8.5035,1148400.0
2008-11-11 10:50:00,13.56,13.62,13.55,13.62,865300.0,8.4972,8.5348,8.491,8.5348,865300.0
2008-11-11 10:55:00,13.62,13.62,13.55,13.57,607600.0,8.5348,8.5348,8.491,8.5035,607600.0
2008-11-11 11:00:00,13.56,13.57,13.52,13.57,885800.0,8.4972,8.5035,8.4722,8.5035,885800.0
2008-11-11 11:05:00,13.57,13.58,13.53,13.54,626500.0,8.5035,8.5098,8.4784,8.4847,626500.0
2008-11-11 11:10:00,13.55,13.58,13.52,13.53,1259600.0,8.491,8.5098,8.4722,8.4784,1259600.0
2008-11-11 11:15:00,13.53,13.53,13.49,13.51,1722400.0,8.4784,8.4784,8.4534,8.4659,1722400.0
2008-11-11 11:20:00,13.51,13.58,13.5,13.55,950900.0,8.4659,8.5098,8.4596,8.491,950900.0
2008-11-11 11:25:00,13.56,13.56,13.5,13.52,1182700.0,8.4972,8.4972,8.4596,8.4722,1182700.0
2008-11-11 11:30:00,13.51,13.53,13.46,13.47,722200.0,8.4659,8.4784,8.4346,8.4408,722200.0
2008-11-11 11:35:00,13.47,13.56,13.46,13.54,773600.0,8.4408,8.4972,8.4346,8.4847,773600.0
2008-11-11 11:40:00,13.53,13.6,13.51,13.56,1102500.0,8.4784,8.5223,8.4659,8.4972,1102500.0
2008-11-11 11:45:00,13.56,13.65,13.56,13.6,1178500.0,8.4972,8.5536,8.4972,8.5223,1178500.0
2008-11-11 11:50:00,13.6,13.68,13.6,13.67,877000.0,8.5223,8.5724,8.5223,8.5662,877000.0
2008-11-11 11:55:00,13.66,13.68,13.63,13.65,779700.0,8.5599,8.5724,8.5411,8.5536,779700.0
2008-11-11 12:00:00,13.65,13.69,13.64,13.68,923900.0,8.5536,8.5787,8.5474,8.5724,923900.0
2008-11-11 12:05:00,13.67,13.71,13.67,13.68,1168800.0,8.5662,8.5912,8.5662,8.5724,1168800.0
2008-11-11 12:10:00,13.68,13.71,13.67,13.7,743700.0,8.5724,8.5912,8.5662,8.585,743700.0
2008-11-11 12:15:00,13.7,13.74,13.68,13.7,1134800.0,8.585,8.61,8.5724,8.585,1134800.0
2008-11-11 12:20:00,13.7,13.72,13.6,13.61,1405100.0,8.585,8.5975,8.5223,8.5286,1405100.0
2008-11-11 12:25:00,13.61,13.65,13.58,13.65,686700.0,8.5286,8.5536,8.5098,8.5536,686700.0
2008-11-11 12:30:00,13.64,13.67,13.63,13.67,265100.0,8.5474,8.5662,8.5411,8.5662,265100.0
2008-11-11 12:35:00,13.67,13.69,13.65,13.67,286400.0,8.5662,8.5787,8.5536,8.5662,286400.0
2008-11-11 12:40:00,13.67,13.74,13.67,13.71,810000.0,8.5662,8.61,8.5662,8.5912,810000.0
2008-11-11 12:45:00,13.71,13.72,13.67,13.69,467600.0,8.5912,8.5975,8.5662,8.5787,467600.0
2008-11-11 12:50:00,13.69,13.73,13.67,13.73,681300.0,8.5787,8.6038,8.5662,8.6038,681300.0
2008-11-11 12:55:00,13.73,13.75,13.71,13.75,382100.0,8.6038,8.6163,8.5912,8.6163,382100.0
2008-11-11 13:00:00,13.74,13.77,13.72,13.75,408400.0,8.61,8.6288,8.5975,8.6163,408400.0
2008-11-11 13:05:00,13.74,13.78,13.72,13.77,511900.0,8.61,8.6351,8.5975,8.6288,511900.0
2008-11-11 13:10:00,13.77,13.79,13.74,13.76,387000.0,8.6288,8.6414,8.61,8.6226,387000.0
2008-11-11 13:15:00,13.77,13.77,13.74,13.76,312000.0,8.6288,8.6288,8.61,8.6226,312000.0
2008-11-11 13:20:00,13.76,13.8,13.74,13.76,1095200.0,8.6226,8.6476,8.61,8.6226,1095200.0
2008-11-11 13:25:00,13.75,13.79,13.74,13.78,734100.0,8.6163,8.6414,8.61,8.6351,734100.0
2008-11-11 13:30:00,13.78,13.79,13.71,13.72,746100.0,8.6351,8.6414,8.5912,8.5975,746100.0
2008-11-11 13:35:00,13.73,13.73,13.7,13.71,736200.0,8.6038,8.6038,8.585,8.5912,736200.0
2008-11-11 13:40:00,13.7,13.74,13.7,13.71,578000.0,8.585,8.61,8.585,8.5912,578000.0
2008-11-11 13:45:00,13.71,13.8,13.68,13.79,1086600.0,8.5912,8.6476,8.5724,8.6414,1086600.0
2008-11-11 13:50:00,13.79,13.92,13.78,13.91,1436900.0,8.6414,8.7228,8.6351,8.7166,1436900.0
2008-11-11 13:55:00,13.9,13.97,13.89,13.95,1490400.0,8.7103,8.7542,8.704,8.7416,1490400.0
2008-11-11 14:00:00,13.95,14.02,13.93,13.96,2005000.0,8.7416,8.7855,8.7291,8.7479,2005000.0
2008-11-11 14:05:00,13.95,14.0,13.92,13.97,1242400.0,8.7416,8.773,8.7228,8.7542,1242400.0
2008-11-11 14:10:00,13.98,13.99,13.94,13.95,515500.0,8.7604,8.7667,8.7354,8.7416,515500.0
2008-11-11 14:15:00,13.96,14.0,13.91,13.99,807000.0,8.7479,8.773,8.7166,8.7667,807000.0
2008-11-11 14:20:00,13.99,14.02,13.96,13.96,1312000.0,8.7667,8.7855,8.7479,8.7479,1312000.0
2008-11-11 14:25:00,13.97,14.05,13.96,14.03,1831800.0,8.7542,8.8043,8.7479,8.7918,1831800.0
2008-11-11 14:30:00,14.04,14.17,14.0,14.17,1364700.0,8.798,8.8795,8.773,8.8795,1364700.0
2008-11-11 14:35:00,14.16,14.18,14.11,14.13,1920900.0,8.8732,8.8857,8.8419,8.8544,1920900.0
2008-11-11 14:40:00,14.12,14.16,14.07,14.08,1784500.0,8.8482,8.8732,8.8168,8.8231,1784500.0
2008-11-11 14:45:00,14.09,14.11,14.04,14.1,1841600.0,8.8294,8.8419,8.798,8.8356,1841600.0
2008-11-11 14:50:00,14.1,14.1,13.95,13.99,1581900.0,8.8356,8.8356,8.7416,8.7667,1581900.0
2008-11-11 14:55:00,13.98,13.99,13.93,13.93,573800.0,8.7604,8.7667,8.7291,8.7291,573800.0
2008-11-11 15:00:00,13.94,13.99,13.91,13.97,979400.0,8.7354,8.7667,8.7166,8.7542,979400.0
2008-11-11 15:05:00,13.97,14.01,13.95,13.96,889100.0,8.7542,8.7792,8.7416,8.7479,889100.0
2008-11-11 15:10:00,13.95,14.01,13.92,14.0,1469100.0,8.7416,8.7792,8.7228,8.773,1469100.0
2008-11-11 15:15:00,13.99,14.04,13.96,14.04,692700.0,8.7667,8.798,8.7479,8.798,692700.0
2008-11-11 15:20:00,14.04,14.07,14.01,14.03,833200.0,8.798,8.8168,8.7792,8.7918,833200.0
2008-11-11 15:25:00,14.03,14.03,13.96,14.01,649100.0,8.7918,8.7918,8.7479,8.7792,649100.0
2008-11-11 15:30:00,14.0,14.02,13.9,13.9,910200.0,8.773,8.7855,8.7103,8.7103,910200.0
2008-11-11 15:35:00,13.9,13.92,13.79,13.82,1511000.0,8.7103,8.7228,8.6414,8.6602,1511000.0
2008-11-11 15:40:00,13.82,13.88,13.81,13.84,1041600.0,8.6602,8.6978,8.6539,8.6727,1041600.0
2008-11-11 15:45:00,13.84,13.95,13.81,13.95,1058700.0,8.6727,8.7416,8.6539,8.7416,1058700.0
2008-11-11 15:50:00,13.95,13.99,13.9,13.94,1352200.0,8.7416,8.7667,8.7103,8.7354,1352200.0
2008-11-11 15:55:00,13.94,14.0,13.9,13.92,1686700.0,8.7354,8.773,8.7103,8.7228,1686700.0
2008-11-12 09:30:00,13.55,13.71,13.53,13.71,1516600.0,8.491,8.5912,8.4784,8.5912,1516600.0
2008-11-12 09:35:00,13.7,13.77,13.59,13.59,1160500.0,8.585,8.6288,8.516,8.516,1160500.0
2008-11-12 09:40:00,13.58,13.68,13.53,13.6,1164500.0,8.5098,8.5724,8.4784,8.5223,1164500.0
2008-11-12 09:45:00,13.6,13.68,13.58,13.68,782900.0,8.5223,8.5724,8.5098,8.5724,782900.0
2008-11-12 09:50:00,13.68,13.97,13.67,13.88,1742500.0,8.5724,8.7542,8.5662,8.6978,1742500.0
2008-11-12 09:55:00,13.87,13.91,13.76,13.78,1220300.0,8.6915,8.7166,8.6226,8.6351,1220300.0
2008-11-12 10:00:00,13.79,13.82,13.76,13.8,554100.0,8.6414,8.6602,8.6226,8.6476,554100.0
2008-11-12 10:05:00,13.8,13.82,13.7,13.7,629400.0,8.6476,8.6602,8.585,8.585,629400.0
2008-11-12 10:10:00,13.71,13.75,13.7,13.74,431200.0,8.5912,8.6163,8.585,8.61,431200.0
2008-11-12 10:15:00,13.73,13.75,13.64,13.68,548500.0,8.6038,8.6163,8.5474,8.5724,548500.0
2008-11-12 10:20:00,13.68,13.71,13.64,13.67,661300.0,8.5724,8.5912,8.5474,8.5662,661300.0
2008-11-12 10:25:00,13.66,13.71,13.6,13.63,674700.0,8.5599,8.5912,8.5223,8.5411,674700.0
2008-11-12 10:30:00,13.62,13.66,13.55,13.55,1013200.0,8.5348,8.5599,8.491,8.491,1013200.0
2008-11-12 10:35:00,13.55,13.57,13.51,13.53,951000.0,8.491,8.5035,8.4659,8.4784,951000.0
2008-11-12 10:40:00,13.54,13.62,13.53,13.61,877000.0,8.4847,8.5348,8.4784,8.5286,877000.0
2008-11-12 10:45:00,13.61,13.65,13.57,13.62,744700.0,8.5286,8.5536,8.5035,8.5348,744700.0
2008-11-12 10:50:00,13.62,13.69,13.61,13.64,468000.0,8.5348,8.5787,8.5286,8.5474,468000.0
2008-11-12 10:55:00,13.64,13.67,13.61,13.64,683400.0,8.5474,8.5662,8.5286,8.5474,683400.0
2008-11-12 11:00:00,13.64,13.64,13.58,13.62,590700.0,8.5474,8.5474,8.5098,8.5348,590700.0
2008-11-12 11:05:00,13.62,13.64,13.58,13.64,485100.0,8.5348,8.5474,8.5098,8.5474,485100.0
2008-11-12 11:10:00,13.64,13.65,13.58,13.62,594700.0,8.5474,8.5536,8.5098,8.5348,594700.0
2008-11-12 11:15:00,13.63,13.75,13.62,13.71,640600.0,8.5411,8.6163,8.5348,8.5912,640600.0
2008-11-12 11:20:00,13.71,13.74,13.66,13.73,443500.0,8.5912,8.61,8.5599,8.6038,443500.0
2008-11-12 11:25:00,13.73,13.73,13.64,13.67,524500.0,8.6038,8.6038,8.5474,8.5662,524500.0
2008-11-12 11:30:00,13.67,13.72,13.63,13.68,547600.0,8.5662,8.5975,8.5411,8.5724,547600.0
2008-11-12 11:35:00,13.68,13.74,13.65,13.71,745200.0,8.5724,8.61,8.5536,8.5912,745200.0
2008-11-12 11:40:00,13.71,13.72,13.66,13.66,431300.0,8.5912,8.5975,8.5599,8.5599,431300.0
2008-11-12 11:45:00,13.66,13.67,13.63,13.65,354600.0,8.5599,8.5662,8.5411,8.5536,354600.0
2008-11-12 11:50:00,13.64,13.67,13.63,13.66,265800.0,8.5474,8.5662,8.5411,8.5599,265800.0
2008-11-12 11:55:00,13.66,13.73,13.65,13.7,486800.0,8.5599,8.6038,8.5536,8.585,486800.0
2008-11-12 12:00:00,13.69,13.71,13.64,13.71,890600.0,8.5787,8.5912,8.5474,8.5912,890600.0
2008-11-12 12:05:00,13.71,13.74,13.7,13.74,457100.0,8.5912,8.61,8.585,8.61,457100.0
2008-11-12 12:10:00,13.74,13.75,13.72,13.72,515600.0,8.61,8.6163,8.5975,8.5975,515600.0
2008-11-12 12:15:00,13.73,13.74,13.7,13.73,542000.0,8.6038,8.61,8.585,8.6038,542000.0
2008-11-12 12:20:00,13.72,13.81,13.7,13.77,769000.0,8.5975,8.6539,8.585,8.6288,769000.0
2008-11-12 12:25:00,13.78,13.81,13.77,13.79,373300.0,8.6351,8.6539,8.6288,8.6414,373300.0
2008-11-12 12:30:00,13.78,13.84,13.78,13.79,490000.0,8.6351,8.6727,8.6351,8.6414,490000.0
2008-11-12 12:35:00,13.79,13.86,13.79,13.85,322200.0,8.6414,8.6852,8.6414,8.679,322200.0
2008-11-12 12:40:00,13.85,13.85,13.81,13.81,277400.0,8.679,8.679,8.6539,8.6539,277400.0
2008-11-12 12:45:00,13.82,13.85,13.81,13.81,504700.0,8.6602,8.679,8.6539,8.6539,504700.0
2008-11-12 12:50:00,13.81,13.85,13.8,13.83,633400.0,8.6539,8.679,8.6476,8.6664,633400.0
2008-11-12 12:55:00,13.83,13.88,13.82,13.87,584200.0,8.6664,8.6978,8.6602,8.6915,584200.0
2008-11-12 13:00:00,13.87,13.94,13.87,13.9,842300.0,8.6915,8.7354,8.6915,8.7103,842300.0
2008-11-12 13:05:00,13.9,13.95,13.9,13.92,646000.0,8.7103,8.7416,8.7103,8.7228,646000.0
2008-11-12 13:10:00,13.92,13.95,13.89,13.89,757100.0,8.7228,8.7416,8.704,8.704,757100.0
2008-11-12 13:15:00,13.89,13.9,13.87,13.88,729400.0,8.704,8.7103,8.6915,8.6978,729400.0
2008-11-12 13:20:00,13.89,13.9,13.87,13.88,322600.0,8.704,8.7103,8.6915,8.6978,322600.0
2008-11-12 13:25:00,13.89,13.91,13.87,13.9,407700.0,8.704,8.7166,8.6915,8.7103,407700.0
2008-11-12 13:30:00,13.91,13.91,13.83,13.84,366700.0,8.7166,8.7166,8.6664,8.6727,366700.0
2008-11-12 13:35:00,13.84,13.86,13.82,13.83,614500.0,8.6727,8.6852,8.6602,8.6664,614500.0
2008-11-12 13:40:00,13.84,13.88,13.83,13.88,742700.0,8.6727,8.6978,8.6664,8.6978,742700.0
2008-11-12 13:45:00,13.88,13.88,13.84,13.85,406000.0,8.6978,8.6978,8.6727,8.679,406000.0
2008-11-12 13:50:00,13.85,13.86,13.74,13.75,712900.0,8.679,8.6852,8.61,8.6163,712900.0
2008-11-12 13:55:00,13.75,13.75,13.71,13.75,732300.0,8.6163,8.6163,8.5912,8.6163,732300.0
2008-11-12 14:00:00,13.74,13.76,13.7,13.7,441700.0,8.61,8.6226,8.585,8.585,441700.0
2008-11-12 14:05:00,13.7,13.72,13.7,13.71,403000.0,8.585,8.5975,8.585,8.5912,403000.0
2008-11-12 14:10:00,13.71,13.72,13.65,13.65,675800.0,8.5912,8.5975,8.5536,8.5536,675800.0
2008-11-12 14:15:00,13.65,13.7,13.64,13.67,688700.0,8.5536,8.585,8.5474,8.5662,688700.0
2008-11-12 14:20:00,13.67,13.71,13.67,13.68,593800.0,8.5662,8.5912,8.5662,8.5724,593800.0
2008-11-12 14:25:00,13.69,13.73,13.66,13.68,403900.0,8.5787,8.6038,8.5599,8.5724,403900.0
2008-11-12 14:30:00,13.68,13.73,13.66,13.68,454700.0,8.5724,8.6038,8.5599,8.5724,454700.0
2008-11-12 14:35:00,13.68,13.71,13.61,13.62,481200.0,8.5724,8.5912,8.5286,8.5348,481200.0
2008-11-12 14:40:00,13.62,13.75,13.6,13.67,862400.0,8.5348,8.6163,8.5223,8.5662,862400.0
2008-11-12 14:45:00,13.67,13.69,13.64,13.64,470200.0,8.5662,8.5787,8.5474,8.5474,470200.0
2008-11-12 14:50:00,13.64,13.65,13.62,13.64,283600.0,8.5474,8.5536,8.5348,8.5474,283600.0
2008-11-12 14:55:00,13.64,13.65,13.63,13.63,284100.0,8.5474,8.5536,8.5411,8.5411,284100.0
2008-11-12 15:00:00,13.64,13.7,13.6,13.61,691200.0,8.5474,8.585,8.5223,8.5286,691200.0
2008-11-12 15:05:00,13.62,13.65,13.61,13.63,541400.0,8.5348,8.5536,8.5286,8.5411,541400.0
2008-11-12 15:10:00,13.63,13.66,13.6,13.62,459000.0,8.5411,8.5599,8.5223,8.5348,459000.0
2008-11-12 15:15:00,13.62,13.66,13.59,13.65,477900.0,8.5348,8.5599,8.516,8.5536,477900.0
2008-11-12 15:20:00,13.65,13.66,13.59,13.59,487500.0,8.5536,8.5599,8.516,8.516,487500.0
2008-11-12 15:25:00,13.59,13.67,13.58,13.67,962800.0,8.516,8.5662,8.5098,8.5662,962800.0
2008-11-12 15:30:00,13.67,13.7,13.65,13.68,863600.0,8.5662,8.585,8.5536,8.5724,863600.0
2008-11-12 15:35:00,13.68,13.74,13.66,13.7,1125700.0,8.5724,8.61,8.5599,8.585,1125700.0
2008-11-12 15:40:00,13.7,13.72,13.57,13.71,1393600.0,8.585,8.5975,8.5035,8.5912,1393600.0
2008-11-12 15:45:00,13.71,13.73,13.63,13.65,1308900.0,8.5912,8.6038,8.5411,8.5536,1308900.0
2008-11-12 15:50:00,13.64,13.65,13.54,13.58,2446800.0,8.5474,8.5536,8.4847,8.5098,2446800.0
2008-11-12 15:55:00,13.58,13.63,13.54,13.54,3266700.0,8.5098,8.5411,8.4847,8.4847,3266700.0
2008-11-13 09:30:00,13.05,13.48,13.03,13.3,5763700.0,8.1776,8.4471,8.1651,8.3343,5763700.0
2008-11-13 09:35:00,13.3,13.73,13.2,13.67,5579800.0,8.3343,8.6038,8.2716,8.5662,5579800.0
2008-11-13 09:40:00,13.66,13.67,13.42,13.54,4583500.0,8.5599,8.5662,8.4095,8.4847,4583500.0
2008-11-13 09:45:00,13.54,13.56,13.29,13.38,4872200.0,8.4847,8.4972,8.328,8.3844,4872200.0
2008-11-13 09:50:00,13.38,13.38,13.24,13.32,2251900.0,8.3844,8.3844,8.2967,8.3468,2251900.0
2008-11-13 09:55:00,13.32,13.39,13.27,13.3,1512400.0,8.3468,8.3907,8.3155,8.3343,1512400.0
2008-11-13 10:00:00,13.3,13.35,13.26,13.3,2374300.0,8.3343,8.3656,8.3092,8.3343,2374300.0
2008-11-13 10:05:00,13.3,13.32,13.19,13.32,3285800.0,8.3343,8.3468,8.2654,8.3468,3285800.0
2008-11-13 10:10:00,13.32,13.43,13.31,13.36,1960300.0,8.3468,8.4158,8.3406,8.3719,1960300.0
2008-11-13 10:15:00,13.36,13.56,13.34,13.47,1823100.0,8.3719,8.4972,8.3594,8.4408,1823100.0
2008-11-13 10:20:00,13.47,13.66,13.46,13.59,2367100.0,8.4408,8.5599,8.4346,8.516,2367100.0
2008-11-13 10:25:00,13.59,13.71,13.57,13.67,1558000.0,8.516,8.5912,8.5035,8.5662,1558000.0
2008-11-13 10:30:00,13.67,13.69,13.59,13.59,1546800.0,8.5662,8.5787,8.516,8.516,1546800.0
2008-11-13 10:35:00,13.59,13.64,13.56,13.59,1491500.0,8.516,8.5474,8.4972,8.516,1491500.0
2008-11-13 10:40:00,13.58,13.59,13.52,13.55,1319300.0,8.5098,8.516,8.4722,8.491,1319300.0
2008-11-13 10:45:00,13.54,13.54,13.41,13.45,1471100.0,8.4847,8.4847,8.4032,8.4283,1471100.0
2008-11-13 10:50:00,13.46,13.54,13.45,13.5,930500.0,8.4346,8.4847,8.4283,8.4596,930500.0
2008-11-13 10:55:00,13.5,13.5,13.45,13.49,689500.0,8.4596,8.4596,8.4283,8.4534,689500.0
2008-11-13 11:00:00,13.48,13.56,13.44,13.48,1340800.0,8.4471,8.4972,8.422,8.4471,1340800.0
2008-11-13 11:05:00,13.47,13.48,13.31,13.32,2353000.0,8.4408,8.4471,8.3406,8.3468,2353000.0
2008-11-13 11:10:00,13.32,13.41,13.32,13.37,1456700.0,8.3468,8.4032,8.3468,8.3782,1456700.0
2008-11-13 11:15:00,13.36,13.37,13.3,13.3,695400.0,8.3719,8.3782,8.3343,8.3343,695400.0
2008-11-13 11:20:00,13.3,13.36,13.1,13.35,818900.0,8.3343,8.3719,8.209,8.3656,818900.0
2008-11-13 11:25:00,13.35,13.44,13.32,13.44,923000.0,8.3656,8.422,8.3468,8.422,923000.0
2008-11-13 11:30:00,13.44,13.46,13.38,13.38,921500.0,8.422,8.4346,8.3844,8.3844,921500.0
2008-11-13 11:35:00,13.38,13.44,13.3,13.35,1564100.0,8.3844,8.422,8.3343,8.3656,1564100.0
2008-11-13 11:40:00,13.36,13.55,13.31,13.34,1542600.0,8.3719,8.491,8.3406,8.3594,1542600.0
2008-11-13 11:45:00,13.35,13.42,13.35,13.37,847800.0,8.3656,8.4095,8.3656,8.3782,847800.0
2008-11-13 11:50:00,13.37,13.41,13.33,13.36,657700.0,8.3782,8.4032,8.3531,8.3719,657700.0
2008-11-13 11:55:00,13.36,13.4,13.34,13.35,714500.0,8.3719,8.397,8.3594,8.3656,714500.0
2008-11-13 12:00:00,13.35,13.55,13.31,13.33,471500.0,8.3656,8.491,8.3406,8.3531,471500.0
2008-11-13 12:05:00,13.33,13.39,13.31,13.33,389700.0,8.3531,8.3907,8.3406,8.3531,389700.0
2008-11-13 12:10:00,13.33,13.36,13.32,13.32,767600.0,8.3531,8.3719,8.3468,8.3468,767600.0
2008-11-13 12:15:00,13.32,13.33,13.28,13.3,662500.0,8.3468,8.3531,8.3218,8.3343,662500.0
2008-11-13 12:20:00,13.3,13.31,13.27,13.28,915000.0,8.3343,8.3406,8.3155,8.3218,915000.0
2008-11-13 12:25:00,13.28,13.29,13.22,13.24,764600.0,8.3218,8.328,8.2842,8.2967,764600.0
2008-11-13 12:30:00,13.23,13.32,13.22,13.3,916500.0,8.2904,8.3468,8.2842,8.3343,916500.0
2008-11-13 12:35:00,13.31,13.32,13.21,13.23,877800.0,8.3406,8.3468,8.2779,8.2904,877800.0
2008-11-13 12:40:00,13.23,13.25,13.2,13.2,564500.0,8.2904,8.303,8.2716,8.2716,564500.0
2008-11-13 12:45:00,13.2,13.22,13.14,13.14,1050800.0,8.2716,8.2842,8.234,8.234,1050800.0
2008-11-13 12:50:00,13.14,13.15,13.0,13.07,2232800.0,8.234,8.2403,8.1463,8.1902,2232800.0
2008-11-13 12:55:00,13.07,13.1,12.9,12.9,2287100.0,8.1902,8.209,8.0837,8.0837,2287100.0
2008-11-13 13:00:00,12.9,12.97,12.87,12.94,1620800.0,8.0837,8.1275,8.0649,8.1087,1620800.0
2008-11-13 13:05:00,12.94,12.95,12.9,12.93,1674700.0,8.1087,8.115,8.0837,8.1024,1674700.0
2008-11-13 13:10:00,12.93,12.95,12.91,12.94,1486900.0,8.1024,8.115,8.0899,8.1087,1486900.0
2008-11-13 13:15:00,12.94,13.13,12.93,13.07,1920600.0,8.1087,8.2278,8.1024,8.1902,1920600.0
2008-11-13 13:20:00,13.08,13.09,12.98,13.01,762900.0,8.1964,8.2027,8.1338,8.1526,762900.0
2008-11-13 13:25:00,13.01,13.06,12.98,13.06,960900.0,8.1526,8.1839,8.1338,8.1839,960900.0
2008-11-13 13:30:00,13.05,13.22,13.05,13.07,2154000.0,8.1776,8.2842,8.1776,8.1902,2154000.0
2008-11-13 13:35:00,13.07,13.23,13.04,13.16,1433300.0,8.1902,8.2904,8.1714,8.2466,1433300.0
2008-11-13 13:40:00,13.16,13.23,13.09,13.23,1758100.0,8.2466,8.2904,8.2027,8.2904,1758100.0
2008-11-13 13:45:00,13.23,13.32,13.14,13.24,2204800.0,8.2904,8.3468,8.234,8.2967,2204800.0
2008-11-13 13:50:00,13.24,13.5,13.2,13.42,2058000.0,8.2967,8.4596,8.2716,8.4095,2058000.0
2008-11-13 13:55:00,13.42,13.46,13.3,13.35,1849300.0,8.4095,8.4346,8.3343,8.3656,1849300.0
2008-11-13 14:00:00,13.34,13.41,13.27,13.33,1477700.0,8.3594,8.4032,8.3155,8.3531,1477700.0
2008-11-13 14:05:00,13.32,13.41,13.26,13.34,941100.0,8.3468,8.4032,8.3092,8.3594,941100.0
2008-11-13 14:10:00,13.35,13.44,13.35,13.39,758700.0,8.3656,8.422,8.3656,8.3907,758700.0
2008-11-13 14:15:00,13.4,13.49,13.38,13.39,1146100.0,8.397,8.4534,8.3844,8.3907,1146100.0
2008-11-13 14:20:00,13.39,13.6,13.38,13.59,1188600.0,8.3907,8.5223,8.3844,8.516,1188600.0
2008-11-13 14:25:00,13.58,13.74,13.53,13.72,1413000.0,8.5098,8.61,8.4784,8.5975,1413000.0
2008-11-13 14:30:00,13.73,13.76,13.61,13.62,1390700.0,8.6038,8.6226,8.5286,8.5348,1390700.0
2008-11-13 14:35:00,13.62,13.88,13.61,13.86,1373700.0,8.5348,8.6978,8.5286,8.6852,1373700.0
2008-11-13 14:40:00,13.86,13.87,13.74,13.78,1232000.0,8.6852,8.6915,8.61,8.6351,1232000.0
2008-11-13 14:45:00,13.78,13.97,13.77,13.86,1181900.0,8.6351,8.7542,8.6288,8.6852,1181900.0
2008-11-13 14:50:00,13.87,13.97,13.82,13.85,1573200.0,8.6915,8.7542,8.6602,8.679,1573200.0
2008-11-13 14:55:00,13.85,13.88,13.75,13.76,1787800.0,8.679,8.6978,8.6163,8.6226,1787800.0
2008-11-13 15:00:00,13.75,13.81,13.64,13.7,1488700.0,8.6163,8.6539,8.5474,8.585,1488700.0
2008-11-13 15:05:00,13.71,13.74,13.58,13.66,1870700.0,8.5912,8.61,8.5098,8.5599,1870700.0
2008-11-13 15:10:00,13.65,13.81,13.65,13.72,1197300.0,8.5536,8.6539,8.5536,8.5975,1197300.0
2008-11-13 15:15:00,13.73,13.83,13.64,13.78,1607800.0,8.6038,8.6664,8.5474,8.6351,1607800.0
2008-11-13 15:20:00,13.78,13.97,13.74,13.95,1693100.0,8.6351,8.7542,8.61,8.7416,1693100.0
2008-11-13 15:25:00,13.96,14.14,13.94,14.12,2742300.0,8.7479,8.8607,8.7354,8.8482,2742300.0
2008-11-13 15:30:00,14.11,14.16,14.02,14.06,2080500.0,8.8419,8.8732,8.7855,8.8106,2080500.0
2008-11-13 15:35:00,14.06,14.08,13.97,13.97,2020000.0,8.8106,8.8231,8.7542,8.7542,2020000.0
2008-11-13 15:40:00,13.97,14.07,13.97,14.07,2110000.0,8.7542,8.8168,8.7542,8.8168,2110000.0
2008-11-13 15:45:00,14.06,14.14,14.05,14.05,1765900.0,8.8106,8.8607,8.8043,8.8043,1765900.0
2008-11-13 15:50:00,14.06,14.2,14.04,14.2,1844600.0,8.8106,8.8983,8.798,8.8983,1844600.0
2008-11-13 15:55:00,14.2,14.44,14.19,14.44,4219100.0,8.8983,9.0487,8.892,9.0487,4219100.0
2008-11-14 09:30:00,14.06,14.12,13.87,13.97,2076800.0,8.8106,8.8482,8.6915,8.7542,2076800.0
2008-11-14 09:35:00,13.98,14.01,13.85,13.91,1620100.0,8.7604,8.7792,8.679,8.7166,1620100.0
2008-11-14 09:40:00,13.92,14.04,13.88,13.98,1550300.0,8.7228,8.798,8.6978,8.7604,1550300.0
2008-11-14 09:45:00,13.98,14.03,13.88,13.95,1055600.0,8.7604,8.7918,8.6978,8.7416,1055600.0
2008-11-14 09:50:00,13.94,14.01,13.9,13.93,1271900.0,8.7354,8.7792,8.7103,8.7291,1271900.0
2008-11-14 09:55:00,13.92,13.99,13.84,13.85,1612900.0,8.7228,8.7667,8.6727,8.679,1612900.0
2008-11-14 10:00:00,13.84,13.87,13.74,13.78,1632500.0,8.6727,8.6915,8.61,8.6351,1632500.0
2008-11-14 10:05:00,13.79,13.84,13.76,13.77,1721200.0,8.6414,8.6727,8.6226,8.6288,1721200.0
2008-11-14 10:10:00,13.77,13.77,13.65,13.67,1404200.0,8.6288,8.6288,8.5536,8.5662,1404200.0
2008-11-14 10:15:00,13.66,13.76,13.64,13.69,1096900.0,8.5599,8.6226,8.5474,8.5787,1096900.0
2008-11-14 10:20:00,13.68,13.74,13.66,13.72,894900.0,8.5724,8.61,8.5599,8.5975,894900.0
2008-11-14 10:25:00,13.72,13.82,13.72,13.77,673100.0,8.5975,8.6602,8.5975,8.6288,673100.0
2008-11-14 10:30:00,13.77,13.77,13.7,13.72,857600.0,8.6288,8.6288,8.585,8.5975,857600.0
2008-11-14 10:35:00,13.72,13.74,13.64,13.65,640500.0,8.5975,8.61,8.5474,8.5536,640500.0
2008-11-14 10:40:00,13.64,13.66,13.59,13.63,895700.0,8.5474,8.5599,8.516,8.5411,895700.0
2008-11-14 10:45:00,13.63,13.63,13.52,13.56,1423900.0,8.5411,8.5411,8.4722,8.4972,1423900.0
2008-11-14 10:50:00,13.56,13.6,13.48,13.49,1066500.0,8.4972,8.5223,8.4471,8.4534,1066500.0
2008-11-14 10:55:00,13.48,13.54,13.48,13.49,916100.0,8.4471,8.4847,8.4471,8.4534,916100.0
2008-11-14 11:00:00,13.49,13.5,13.33,13.35,1349000.0,8.4534,8.4596,8.3531,8.3656,1349000.0
2008-11-14 11:05:00,13.34,13.45,13.33,13.43,632000.0,8.3594,8.4283,8.3531,8.4158,632000.0
2008-11-14 11:10:00,13.42,13.51,13.41,13.51,887100.0,8.4095,8.4659,8.4032,8.4659,887100.0
2008-11-14 11:15:00,13.51,13.55,13.48,13.5,714800.0,8.4659,8.491,8.4471,8.4596,714800.0
2008-11-14 11:20:00,13.5,13.5,13.4,13.42,691200.0,8.4596,8.4596,8.397,8.4095,691200.0
2008-11-14 11:25:00,13.43,13.46,13.39,13.39,318700.0,8.4158,8.4346,8.3907,8.3907,318700.0
2008-11-14 11:30:00,13.4,13.43,13.37,13.39,490900.0,8.397,8.4158,8.3782,8.3907,490900.0
2008-11-14 11:35:00,13.39,13.43,13.38,13.39,741300.0,8.3907,8.4158,8.3844,8.3907,741300.0
2008-11-14 11:40:00,13.38,13.4,13.36,13.4,657600.0,8.3844,8.397,8.3719,8.397,657600.0
2008-11-14 11:45:00,13.4,13.43,13.38,13.42,324600.0,8.397,8.4158,8.3844,8.4095,324600.0
2008-11-14 11:50:00,13.43,13.48,13.43,13.43,307300.0,8.4158,8.4471,8.4158,8.4158,307300.0
2008-11-14 11:55:00,13.43,13.46,13.4,13.4,368100.0,8.4158,8.4346,8.397,8.397,368100.0
2008-11-14 12:00:00,13.41,13.41,13.31,13.31,871400.0,8.4032,8.4032,8.3406,8.3406,871400.0
2008-11-14 12:05:00,13.31,13.34,13.3,13.34,409400.0,8.3406,8.3594,8.3343,8.3594,409400.0
2008-11-14 12:10:00,13.34,13.38,13.31,13.38,436300.0,8.3594,8.3844,8.3406,8.3844,436300.0
2008-11-14 12:15:00,13.38,13.38,13.3,13.33,402300.0,8.3844,8.3844,8.3343,8.3531,402300.0
2008-11-14 12:20:00,13.33,13.39,13.32,13.37,340300.0,8.3531,8.3907,8.3468,8.3782,340300.0
2008-11-14 12:25:00,13.36,13.45,13.36,13.43,471000.0,8.3719,8.4283,8.3719,8.4158,471000.0
2008-11-14 12:30:00,13.44,13.46,13.42,13.42,348700.0,8.422,8.4346,8.4095,8.4095,348700.0
2008-11-14 12:35:00,13.42,13.51,13.41,13.51,434900.0,8.4095,8.4659,8.4032,8.4659,434900.0
2008-11-14 12:40:00,13.5,13.53,13.49,13.52,384100.0,8.4596,8.4784,8.4534,8.4722,384100.0
2008-11-14 12:45:00,13.52,13.55,13.49,13.49,332600.0,8.4722,8.491,8.4534,8.4534,332600.0
2008-11-14 12:50:00,13.49,13.55,13.49,13.53,355300.0,8.4534,8.491,8.4534,8.4784,355300.0
2008-11-14 12:55:00,13.52,13.59,13.52,13.56,385500.0,8.4722,8.516,8.4722,8.4972,385500.0
2008-11-14 13:00:00,13.56,13.56,13.47,13.48,427200.0,8.4972,8.4972,8.4408,8.4471,427200.0
2008-11-14 13:05:00,13.47,13.51,13.46,13.51,294800.0,8.4408,8.4659,8.4346,8.4659,294800.0
2008-11-14 13:10:00,13.5,13.51,13.42,13.44,472000.0,8.4596,8.4659,8.4095,8.422,472000.0
2008-11-14 13:15:00,13.44,13.46,13.41,13.45,274800.0,8.422,8.4346,8.4032,8.4283,274800.0
2008-11-14 13:20:00,13.44,13.47,13.41,13.47,295700.0,8.422,8.4408,8.4032,8.4408,295700.0
2008-11-14 13:25:00,13.46,13.56,13.45,13.55,847900.0,8.4346,8.4972,8.4283,8.491,847900.0
2008-11-14 13:30:00,13.54,13.66,13.53,13.6,1112200.0,8.4847,8.5599,8.4784,8.5223,1112200.0
2008-11-14 13:35:00,13.6,13.64,13.58,13.59,419900.0,8.5223,8.5474,8.5098,8.516,419900.0
2008-11-14 13:40:00,13.59,13.65,13.56,13.57,477100.0,8.516,8.5536,8.4972,8.5035,477100.0
2008-11-14 13:45:00,13.56,13.57,13.48,13.55,753400.0,8.4972,8.5035,8.4471,8.491,753400.0
2008-11-14 13:50:00,13.54,13.61,13.53,13.57,656400.0,8.4847,8.5286,8.4784,8.5035,656400.0
2008-11-14 13:55:00,13.57,13.64,13.54,13.54,588500.0,8.5035,8.5474,8.4847,8.4847,588500.0
2008-11-14 14:00:00,13.54,13.62,13.53,13.59,592400.0,8.4847,8.5348,8.4784,8.516,592400.0
2008-11-14 14:05:00,13.59,13.67,13.58,13.63,1244100.0,8.516,8.5662,8.5098,8.5411,1244100.0
2008-11-14 14:10:00,13.64,13.65,13.57,13.6,533800.0,8.5474,8.5536,8.5035,8.5223,533800.0
2008-11-14 14:15:00,13.6,13.75,13.6,13.75,757300.0,8.5223,8.6163,8.5223,8.6163,757300.0
2008-11-14 14:20:00,13.75,13.76,13.67,13.73,1028700.0,8.6163,8.6226,8.5662,8.6038,1028700.0
2008-11-14 14:25:00,13.73,13.8,13.64,13.68,928300.0,8.6038,8.6476,8.5474,8.5724,928300.0
2008-11-14 14:30:00,13.68,13.69,13.58,13.61,532400.0,8.5724,8.5787,8.5098,8.5286,532400.0
2008-11-14 14:35:00,13.61,13.75,13.6,13.69,673200.0,8.5286,8.6163,8.5223,8.5787,673200.0
2008-11-14 14:40:00,13.69,13.86,13.69,13.85,1131800.0,8.5787,8.6852,8.5787,8.679,1131800.0
2008-11-14 14:45:00,13.85,13.86,13.74,13.79,846400.0,8.679,8.6852,8.61,8.6414,846400.0
2008-11-14 14:50:00,13.77,13.84,13.73,13.8,706600.0,8.6288,8.6727,8.6038,8.6476,706600.0
2008-11-14 14:55:00,13.8,13.97,13.79,13.95,1009000.0,8.6476,8.7542,8.6414,8.7416,1009000.0
2008-11-14 15:00:00,13.93,14.0,13.79,13.8,1453000.0,8.7291,8.773,8.6414,8.6476,1453000.0
2008-11-14 15:05:00,13.81,13.93,13.75,13.91,1100100.0,8.6539,8.7291,8.6163,8.7166,1100100.0
2008-11-14 15:10:00,13.91,13.92,13.81,13.9,832400.0,8.7166,8.7228,8.6539,8.7103,832400.0
2008-11-14 15:15:00,13.9,13.96,13.75,13.78,953800.0,8.7103,8.7479,8.6163,8.6351,953800.0
2008-11-14 15:20:00,13.77,13.83,13.74,13.8,819100.0,8.6288,8.6664,8.61,8.6476,819100.0
2008-11-14 15:25:00,13.78,13.81,13.67,13.73,660100.0,8.6351,8.6539,8.5662,8.6038,660100.0
2008-11-14 15:30:00,13.72,13.75,13.52,13.56,899400.0,8.5975,8.6163,8.4722,8.4972,899400.0
2008-11-14 15:35:00,13.56,13.63,13.55,13.6,1679400.0,8.4972,8.5411,8.491,8.5223,1679400.0
2008-11-14 15:40:00,13.59,13.61,13.42,13.49,1246300.0,8.516,8.5286,8.4095,8.4534,1246300.0
2008-11-14 15:45:00,13.49,13.64,13.48,13.57,1278000.0,8.4534,8.5474,8.4471,8.5035,1278000.0
2008-11-14 15:50:00,13.58,13.65,13.44,13.44,1963300.0,8.5098,8.5536,8.422,8.422,1963300.0
2008-11-14 15:55:00,13.44,13.44,13.24,13.3,5265100.0,8.422,8.422,8.2967,8.3343,5265100.0
2008-11-17 09:30:00,13.21,13.25,13.08,13.11,1041900.0,8.2779,8.303,8.1964,8.2152,1041900.0
2008-11-17 09:35:00,13.1,13.34,13.1,13.21,1661800.0,8.209,8.3594,8.209,8.2779,1661800.0
2008-11-17 09:40:00,13.21,13.22,13.1,13.22,1101900.0,8.2779,8.2842,8.209,8.2842,1101900.0
2008-11-17 09:45:00,13.22,13.22,13.06,13.07,1681600.0,8.2842,8.2842,8.1839,8.1902,1681600.0
2008-11-17 09:50:00,13.07,13.15,13.03,13.12,1241200.0,8.1902,8.2403,8.1651,8.2215,1241200.0
2008-11-17 09:55:00,13.12,13.22,13.11,13.18,774700.0,8.2215,8.2842,8.2152,8.2591,774700.0
2008-11-17 10:00:00,13.19,13.24,13.18,13.23,1105600.0,8.2654,8.2967,8.2591,8.2904,1105600.0
2008-11-17 10:05:00,13.23,13.3,13.21,13.29,973800.0,8.2904,8.3343,8.2779,8.328,973800.0
2008-11-17 10:10:00,13.28,13.29,13.22,13.24,662300.0,8.3218,8.328,8.2842,8.2967,662300.0
2008-11-17 10:15:00,13.24,13.27,13.16,13.16,1046900.0,8.2967,8.3155,8.2466,8.2466,1046900.0
2008-11-17 10:20:00,13.16,13.2,13.16,13.18,886400.0,8.2466,8.2716,8.2466,8.2591,886400.0
2008-11-17 10:25:00,13.19,13.21,13.16,13.17,575900.0,8.2654,8.2779,8.2466,8.2528,575900.0
2008-11-17 10:30:00,13.17,13.18,13.11,13.17,1346800.0,8.2528,8.2591,8.2152,8.2528,1346800.0
2008-11-17 10:35:00,13.17,13.21,13.14,13.18,678000.0,8.2528,8.2779,8.234,8.2591,678000.0
2008-11-17 10:40:00,13.17,13.19,13.15,13.15,590300.0,8.2528,8.2654,8.2403,8.2403,590300.0
2008-11-17 10:45:00,13.15,13.18,13.13,13.17,763700.0,8.2403,8.2591,8.2278,8.2528,763700.0
2008-11-17 10:50:00,13.17,13.17,13.13,13.14,444800.0,8.2528,8.2528,8.2278,8.234,444800.0
2008-11-17 10:55:00,13.13,13.18,13.1,13.14,1048700.0,8.2278,8.2591,8.209,8.234,1048700.0
2008-11-17 11:00:00,13.13,13.22,13.13,13.19,699900.0,8.2278,8.2842,8.2278,8.2654,699900.0
2008-11-17 11:05:00,13.2,13.25,13.19,13.23,442400.0,8.2716,8.303,8.2654,8.2904,442400.0
2008-11-17 11:10:00,13.23,13.27,13.22,13.23,422500.0,8.2904,8.3155,8.2842,8.2904,422500.0
2008-11-17 11:15:00,13.23,13.27,13.2,13.22,654700.0,8.2904,8.3155,8.2716,8.2842,654700.0
2008-11-17 11:20:00,13.22,13.23,13.2,13.2,464100.0,8.2842,8.2904,8.2716,8.2716,464100.0
2008-11-17 11:25:00,13.21,13.21,13.16,13.2,646100.0,8.2779,8.2779,8.2466,8.2716,646100.0
2008-11-17 11:30:00,13.2,13.25,13.19,13.25,266800.0,8.2716,8.303,8.2654,8.303,266800.0
2008-11-17 11:35:00,13.25,13.28,13.21,13.27,336800.0,8.303,8.3218,8.2779,8.3155,336800.0
2008-11-17 11:40:00,13.26,13.27,13.16,13.18,653400.0,8.3092,8.3155,8.2466,8.2591,653400.0
2008-11-17 11:45:00,13.18,13.28,13.17,13.27,311000.0,8.2591,8.3218,8.2528,8.3155,311000.0
2008-11-17 11:50:00,13.27,13.38,13.25,13.35,681400.0,8.3155,8.3844,8.303,8.3656,681400.0
2008-11-17 11:55:00,13.35,13.42,13.33,13.38,554000.0,8.3656,8.4095,8.3531,8.3844,554000.0
2008-11-17 12:00:00,13.38,13.43,13.34,13.36,389700.0,8.3844,8.4158,8.3594,8.3719,389700.0
2008-11-17 12:05:00,13.36,13.43,13.35,13.42,493300.0,8.3719,8.4158,8.3656,8.4095,493300.0
2008-11-17 12:10:00,13.42,13.45,13.37,13.4,407200.0,8.4095,8.4283,8.3782,8.397,407200.0
2008-11-17 12:15:00,13.4,13.42,13.37,13.38,266300.0,8.397,8.4095,8.3782,8.3844,266300.0
2008-11-17 12:20:00,13.38,13.46,13.38,13.41,729000.0,8.3844,8.4346,8.3844,8.4032,729000.0
2008-11-17 12:25:00,13.4,13.44,13.39,13.44,810700.0,8.397,8.422,8.3907,8.422,810700.0
2008-11-17 12:30:00,13.44,13.46,13.41,13.44,567400.0,8.422,8.4346,8.4032,8.422,567400.0
2008-11-17 12:35:00,13.44,13.44,13.36,13.38,320400.0,8.422,8.422,8.3719,8.3844,320400.0
2008-11-17 12:40:00,13.38,13.39,13.34,13.35,450000.0,8.3844,8.3907,8.3594,8.3656,450000.0
2008-11-17 12:45:00,13.35,13.48,13.34,13.47,609100.0,8.3656,8.4471,8.3594,8.4408,609100.0
2008-11-17 12:50:00,13.46,13.48,13.43,13.45,415700.0,8.4346,8.4471,8.4158,8.4283,415700.0
2008-11-17 12:55:00,13.44,13.45,13.39,13.42,468700.0,8.422,8.4283,8.3907,8.4095,468700.0
2008-11-17 13:00:00,13.43,13.44,13.37,13.38,519300.0,8.4158,8.422,8.3782,8.3844,519300.0
2008-11-17 13:05:00,13.38,13.39,13.35,13.39,256600.0,8.3844,8.3907,8.3656,8.3907,256600.0
2008-11-17 13:10:00,13.39,13.39,13.36,13.37,334700.0,8.3907,8.3907,8.3719,8.3782,334700.0
2008-11-17 13:15:00,13.37,13.38,13.31,13.34,728600.0,8.3782,8.3844,8.3406,8.3594,728600.0
2008-11-17 13:20:00,13.34,13.37,13.3,13.3,622500.0,8.3594,8.3782,8.3343,8.3343,622500.0
2008-11-17 13:25:00,13.31,13.33,13.3,13.31,607900.0,8.3406,8.3531,8.3343,8.3406,607900.0
2008-11-17 13:30:00,13.32,13.35,13.3,13.3,530900.0,8.3468,8.3656,8.3343,8.3343,530900.0
2008-11-17 13:35:00,13.3,13.31,13.26,13.28,409700.0,8.3343,8.3406,8.3092,8.3218,409700.0
2008-11-17 13:40:00,13.28,13.29,13.21,13.23,283700.0,8.3218,8.328,8.2779,8.2904,283700.0
2008-11-17 13:45:00,13.24,13.26,13.22,13.26,341800.0,8.2967,8.3092,8.2842,8.3092,341800.0
2008-11-17 13:50:00,13.25,13.32,13.23,13.29,659000.0,8.303,8.3468,8.2904,8.328,659000.0
2008-11-17 13:55:00,13.29,13.34,13.29,13.3,379600.0,8.328,8.3594,8.328,8.3343,379600.0
2008-11-17 14:00:00,13.3,13.32,13.2,13.21,376900.0,8.3343,8.3468,8.2716,8.2779,376900.0
2008-11-17 14:05:00,13.21,13.28,13.2,13.26,456000.0,8.2779,8.3218,8.2716,8.3092,456000.0
2008-11-17 14:10:00,13.26,13.33,13.24,13.31,724700.0,8.3092,8.3531,8.2967,8.3406,724700.0
2008-11-17 14:15:00,13.3,13.32,13.27,13.31,375000.0,8.3343,8.3468,8.3155,8.3406,375000.0
2008-11-17 14:20:00,13.3,13.32,13.22,13.23,617700.0,8.3343,8.3468,8.2842,8.2904,617700.0
2008-11-17 14:25:00,13.23,13.26,13.18,13.21,459000.0,8.2904,8.3092,8.2591,8.2779,459000.0
2008-11-17 14:30:00,13.22,13.24,13.15,13.21,600900.0,8.2842,8.2967,8.2403,8.2779,600900.0
2008-11-17 14:35:00,13.21,13.33,13.2,13.3,606000.0,8.2779,8.3531,8.2716,8.3343,606000.0
2008-11-17 14:40:00,13.3,13.33,13.27,13.32,462100.0,8.3343,8.3531,8.3155,8.3468,462100.0
2008-11-17 14:45:00,13.31,13.32,13.24,13.25,553900.0,8.3406,8.3468,8.2967,8.303,553900.0
2008-11-17 14:50:00,13.25,13.27,13.21,13.24,441300.0,8.303,8.3155,8.2779,8.2967,441300.0
2008-11-17 14:55:00,13.25,13.28,13.19,13.21,340200.0,8.303,8.3218,8.2654,8.2779,340200.0
2008-11-17 15:00:00,13.21,13.26,13.16,13.25,488000.0,8.2779,8.3092,8.2466,8.303,488000.0
2008-11-17 15:05:00,13.26,13.28,13.18,13.21,935500.0,8.3092,8.3218,8.2591,8.2779,935500.0
2008-11-17 15:10:00,13.21,13.23,13.15,13.2,685200.0,8.2779,8.2904,8.2403,8.2716,685200.0
2008-11-17 15:15:00,13.21,13.32,13.2,13.27,836000.0,8.2779,8.3468,8.2716,8.3155,836000.0
2008-11-17 15:20:00,13.27,13.3,13.21,13.22,1056600.0,8.3155,8.3343,8.2779,8.2842,1056600.0
2008-11-17 15:25:00,13.22,13.23,13.17,13.2,839700.0,8.2842,8.2904,8.2528,8.2716,839700.0
2008-11-17 15:30:00,13.19,13.23,13.13,13.14,850800.0,8.2654,8.2904,8.2278,8.234,850800.0
2008-11-17 15:35:00,13.14,13.16,13.06,13.1,950900.0,8.234,8.2466,8.1839,8.209,950900.0
2008-11-17 15:40:00,13.11,13.14,13.08,13.1,1176800.0,8.2152,8.234,8.1964,8.209,1176800.0
2008-11-17 15:45:00,13.1,13.11,13.05,13.05,933400.0,8.209,8.2152,8.1776,8.1776,933400.0
2008-11-17 15:50:00,13.05,13.1,13.04,13.06,1179700.0,8.1776,8.209,8.1714,8.1839,1179700.0
2008-11-17 15:55:00,13.06,13.06,13.0,13.0,3339600.0,8.1839,8.1839,8.1463,8.1463,3339600.0
2008-11-18 09:30:00,13.11,13.16,13.0,13.02,2111600.0,8.2152,8.2466,8.1463,8.1588,2111600.0
2008-11-18 09:35:00,13.03,13.14,13.03,13.1,1151800.0,8.1651,8.234,8.1651,8.209,1151800.0
2008-11-18 09:40:00,13.1,13.16,13.05,13.14,1312000.0,8.209,8.2466,8.1776,8.234,1312000.0
2008-11-18 09:45:00,13.13,13.22,13.11,13.22,1031200.0,8.2278,8.2842,8.2152,8.2842,1031200.0
2008-11-18 09:50:00,13.22,13.23,13.08,13.08,1125300.0,8.2842,8.2904,8.1964,8.1964,1125300.0
2008-11-18 09:55:00,13.09,13.11,13.04,13.1,1550000.0,8.2027,8.2152,8.1714,8.209,1550000.0
2008-11-18 10:00:00,13.1,13.1,13.0,13.01,1020000.0,8.209,8.209,8.1463,8.1526,1020000.0
2008-11-18 10:05:00,13.02,13.03,13.0,13.01,673600.0,8.1588,8.1651,8.1463,8.1526,673600.0
2008-11-18 10:10:00,13.01,13.07,13.01,13.02,859200.0,8.1526,8.1902,8.1526,8.1588,859200.0
2008-11-18 10:15:00,13.02,13.1,13.01,13.1,1238400.0,8.1588,8.209,8.1526,8.209,1238400.0
2008-11-18 10:20:00,13.1,13.12,13.02,13.02,1175000.0,8.209,8.2215,8.1588,8.1588,1175000.0
2008-11-18 10:25:00,13.02,13.12,13.01,13.12,1601100.0,8.1588,8.2215,8.1526,8.2215,1601100.0
2008-11-18 10:30:00,13.12,13.13,13.08,13.12,1017800.0,8.2215,8.2278,8.1964,8.2215,1017800.0
2008-11-18 10:35:00,13.12,13.13,13.08,13.11,1198800.0,8.2215,8.2278,8.1964,8.2152,1198800.0
2008-11-18 10:40:00,13.1,13.17,13.07,13.08,994700.0,8.209,8.2528,8.1902,8.1964,994700.0
2008-11-18 10:45:00,13.08,13.12,13.06,13.12,1116900.0,8.1964,8.2215,8.1839,8.2215,1116900.0
2008-11-18 10:50:00,13.11,13.16,13.07,13.13,758400.0,8.2152,8.2466,8.1902,8.2278,758400.0
2008-11-18 10:55:00,13.12,13.15,13.12,13.14,637100.0,8.2215,8.2403,8.2215,8.234,637100.0
2008-11-18 11:00:00,13.14,13.14,13.08,13.09,1093000.0,8.234,8.234,8.1964,8.2027,1093000.0
2008-11-18 11:05:00,13.08,13.1,13.05,13.05,359000.0,8.1964,8.209,8.1776,8.1776,359000.0
2008-11-18 11:10:00,13.05,13.05,13.01,13.03,690800.0,8.1776,8.1776,8.1526,8.1651,690800.0
2008-11-18 11:15:00,13.03,13.07,13.03,13.04,885300.0,8.1651,8.1902,8.1651,8.1714,885300.0
2008-11-18 11:20:00,13.04,13.06,13.01,13.03,329000.0,8.1714,8.1839,8.1526,8.1651,329000.0
2008-11-18 11:25:00,13.03,13.04,13.01,13.03,422200.0,8.1651,8.1714,8.1526,8.1651,422200.0
2008-11-18 11:30:00,13.03,13.08,13.03,13.06,729800.0,8.1651,8.1964,8.1651,8.1839,729800.0
2008-11-18 11:35:00,13.06,13.15,13.05,13.11,1170500.0,8.1839,8.2403,8.1776,8.2152,1170500.0
2008-11-18 11:40:00,13.1,13.12,13.06,13.09,1154100.0,8.209,8.2215,8.1839,8.2027,1154100.0
2008-11-18 11:45:00,13.08,13.13,13.08,13.12,974300.0,8.1964,8.2278,8.1964,8.2215,974300.0
2008-11-18 11:50:00,13.11,13.2,13.1,13.16,1329200.0,8.2152,8.2716,8.209,8.2466,1329200.0
2008-11-18 11:55:00,13.16,13.19,13.13,13.18,961000.0,8.2466,8.2654,8.2278,8.2591,961000.0
2008-11-18 12:00:00,13.18,13.18,13.08,13.09,1278200.0,8.2591,8.2591,8.1964,8.2027,1278200.0
2008-11-18 12:05:00,13.1,13.11,13.05,13.05,663300.0,8.209,8.2152,8.1776,8.1776,663300.0
2008-11-18 12:10:00,13.06,13.11,13.04,13.08,985100.0,8.1839,8.2152,8.1714,8.1964,985100.0
2008-11-18 12:15:00,13.08,13.11,13.08,13.08,683800.0,8.1964,8.2152,8.1964,8.1964,683800.0
2008-11-18 12:20:00,13.08,13.1,13.05,13.06,382500.0,8.1964,8.209,8.1776,8.1839,382500.0
2008-11-18 12:25:00,13.06,13.07,13.03,13.05,446200.0,8.1839,8.1902,8.1651,8.1776,446200.0
2008-11-18 12:30:00,13.04,13.05,13.0,13.02,758500.0,8.1714,8.1776,8.1463,8.1588,758500.0
2008-11-18 12:35:00,13.01,13.02,13.0,13.02,438500.0,8.1526,8.1588,8.1463,8.1588,438500.0
2008-11-18 12:40:00,13.02,13.02,13.0,13.01,547700.0,8.1588,8.1588,8.1463,8.1526,547700.0
2008-11-18 12:45:00,13.0,13.01,12.94,12.97,1888600.0,8.1463,8.1526,8.1087,8.1275,1888600.0
2008-11-18 12:50:00,12.97,12.98,12.95,12.96,723700.0,8.1275,8.1338,8.115,8.1212,723700.0
2008-11-18 12:55:00,12.97,13.0,12.96,12.98,668300.0,8.1275,8.1463,8.1212,8.1338,668300.0
2008-11-18 13:00:00,12.98,12.99,12.91,12.92,653900.0,8.1338,8.14,8.0899,8.0962,653900.0
2008-11-18 13:05:00,12.91,12.92,12.88,12.9,1178400.0,8.0899,8.0962,8.0711,8.0837,1178400.0
2008-11-18 13:10:00,12.91,12.94,12.81,12.84,1317000.0,8.0899,8.1087,8.0273,8.0461,1317000.0
2008-11-18 13:15:00,12.84,12.86,12.8,12.81,791500.0,8.0461,8.0586,8.021,8.0273,791500.0
2008-11-18 13:20:00,12.82,12.88,12.81,12.85,628100.0,8.0335,8.0711,8.0273,8.0523,628100.0
2008-11-18 13:25:00,12.86,12.9,12.85,12.9,351000.0,8.0586,8.0837,8.0523,8.0837,351000.0
2008-11-18 13:30:00,12.9,12.91,12.84,12.84,575700.0,8.0837,8.0899,8.0461,8.0461,575700.0
2008-11-18 13:35:00,12.84,12.84,12.74,12.74,857100.0,8.0461,8.0461,7.9834,7.9834,857100.0
2008-11-18 13:40:00,12.75,12.79,12.75,12.76,403900.0,7.9897,8.0147,7.9897,7.9959,403900.0
2008-11-18 13:45:00,12.76,12.77,12.62,12.64,1151700.0,7.9959,8.0022,7.9082,7.9207,1151700.0
2008-11-18 13:50:00,12.64,12.71,12.63,12.67,1313100.0,7.9207,7.9646,7.9145,7.9395,1313100.0
2008-11-18 13:55:00,12.67,12.74,12.65,12.73,1507700.0,7.9395,7.9834,7.927,7.9771,1507700.0
2008-11-18 14:00:00,12.73,12.8,12.67,12.76,1662700.0,7.9771,8.021,7.9395,7.9959,1662700.0
2008-11-18 14:05:00,12.76,12.77,12.66,12.68,637000.0,7.9959,8.0022,7.9333,7.9458,637000.0
2008-11-18 14:10:00,12.68,12.73,12.66,12.7,820900.0,7.9458,7.9771,7.9333,7.9583,820900.0
2008-11-18 14:15:00,12.71,12.74,12.67,12.67,765600.0,7.9646,7.9834,7.9395,7.9395,765600.0
2008-11-18 14:20:00,12.67,12.76,12.65,12.74,1043200.0,7.9395,7.9959,7.927,7.9834,1043200.0
2008-11-18 14:25:00,12.74,12.79,12.7,12.73,900500.0,7.9834,8.0147,7.9583,7.9771,900500.0
2008-11-18 14:30:00,12.73,12.74,12.64,12.64,751300.0,7.9771,7.9834,7.9207,7.9207,751300.0
2008-11-18 14:35:00,12.64,12.7,12.64,12.7,807500.0,7.9207,7.9583,7.9207,7.9583,807500.0
2008-11-18 14:40:00,12.69,12.7,12.67,12.67,347400.0,7.9521,7.9583,7.9395,7.9395,347400.0
2008-11-18 14:45:00,12.67,12.68,12.52,12.53,1261000.0,7.9395,7.9458,7.8455,7.8518,1261000.0
2008-11-18 14:50:00,12.52,12.55,12.51,12.55,675400.0,7.8455,7.8643,7.8393,7.8643,675400.0
2008-11-18 14:55:00,12.55,12.55,12.51,12.52,698300.0,7.8643,7.8643,7.8393,7.8455,698300.0
2008-11-18 15:00:00,12.51,12.57,12.51,12.53,1164500.0,7.8393,7.8769,7.8393,7.8518,1164500.0
2008-11-18 15:05:00,12.54,12.69,12.53,12.68,1293600.0,7.8581,7.9521,7.8518,7.9458,1293600.0
2008-11-18 15:10:00,12.69,12.73,12.61,12.61,1361200.0,7.9521,7.9771,7.9019,7.9019,1361200.0
2008-11-18 15:15:00,12.62,12.67,12.56,12.65,876500.0,7.9082,7.9395,7.8706,7.927,876500.0
2008-11-18 15:20:00,12.65,12.77,12.61,12.62,2478300.0,7.927,8.0022,7.9019,7.9082,2478300.0
2008-11-18 15:25:00,12.61,12.68,12.57,12.67,2178700.0,7.9019,7.9458,7.8769,7.9395,2178700.0
2008-11-18 15:30:00,12.68,12.68,12.58,12.64,1794300.0,7.9458,7.9458,7.8831,7.9207,1794300.0
2008-11-18 15:35:00,12.64,12.82,12.64,12.8,2384700.0,7.9207,8.0335,7.9207,8.021,2384700.0
2008-11-18 15:40:00,12.8,12.93,12.77,12.81,2976600.0,8.021,8.1024,8.0022,8.0273,2976600.0
2008-11-18 15:45:00,12.82,12.96,12.81,12.94,2052500.0,8.0335,8.1212,8.0273,8.1087,2052500.0
2008-11-18 15:50:00,12.94,13.04,12.92,13.04,3153400.0,8.1087,8.1714,8.0962,8.1714,3153400.0
2008-11-18 15:55:00,13.04,13.11,12.97,13.11,4547500.0,8.1714,8.2152,8.1275,8.2152,4547500.0
2008-11-19 09:30:00,13.01,13.18,13.0,13.13,1584300.0,8.1526,8.2591,8.1463,8.2278,1584300.0
2008-11-19 09:35:00,13.12,13.25,13.12,13.24,1367300.0,8.2215,8.303,8.2215,8.2967,1367300.0
2008-11-19 09:40:00,13.23,13.26,13.17,13.19,938000.0,8.2904,8.3092,8.2528,8.2654,938000.0
2008-11-19 09:45:00,13.19,13.24,13.14,13.19,1210900.0,8.2654,8.2967,8.234,8.2654,1210900.0
2008-11-19 09:50:00,13.19,13.21,13.05,13.09,1499700.0,8.2654,8.2779,8.1776,8.2027,1499700.0
2008-11-19 09:55:00,13.09,13.13,13.06,13.12,1444900.0,8.2027,8.2278,8.1839,8.2215,1444900.0
2008-11-19 10:00:00,13.13,13.13,13.08,13.11,1642800.0,8.2278,8.2278,8.1964,8.2152,1642800.0
2008-11-19 10:05:00,13.11,13.2,13.08,13.18,1293900.0,8.2152,8.2716,8.1964,8.2591,1293900.0
2008-11-19 10:10:00,13.17,13.25,13.15,13.2,1554300.0,8.2528,8.303,8.2403,8.2716,1554300.0
2008-11-19 10:15:00,13.2,13.25,13.19,13.19,1068100.0,8.2716,8.303,8.2654,8.2654,1068100.0
2008-11-19 10:20:00,13.19,13.2,13.14,13.16,788600.0,8.2654,8.2716,8.234,8.2466,788600.0
2008-11-19 10:25:00,13.16,13.2,13.12,13.19,880900.0,8.2466,8.2716,8.2215,8.2654,880900.0
2008-11-19 10:30:00,13.18,13.2,13.14,13.18,687900.0,8.2591,8.2716,8.234,8.2591,687900.0
2008-11-19 10:35:00,13.18,13.18,13.13,13.15,594500.0,8.2591,8.2591,8.2278,8.2403,594500.0
2008-11-19 10:40:00,13.15,13.17,13.13,13.15,518400.0,8.2403,8.2528,8.2278,8.2403,518400.0
2008-11-19 10:45:00,13.14,13.15,13.07,13.1,1107500.0,8.234,8.2403,8.1902,8.209,1107500.0
2008-11-19 10:50:00,13.1,13.16,13.03,13.03,1131100.0,8.209,8.2466,8.1651,8.1651,1131100.0
2008-11-19 10:55:00,13.03,13.03,12.98,12.99,873700.0,8.1651,8.1651,8.1338,8.14,873700.0
2008-11-19 11:00:00,12.99,13.03,12.98,13.02,580400.0,8.14,8.1651,8.1338,8.1588,580400.0
2008-11-19 11:05:00,13.02,13.05,13.01,13.05,516100.0,8.1588,8.1776,8.1526,8.1776,516100.0
2008-11-19 11:10:00,13.04,13.06,13.04,13.05,255400.0,8.1714,8.1839,8.1714,8.1776,255400.0
2008-11-19 11:15:00,13.04,13.06,13.01,13.02,1066300.0,8.1714,8.1839,8.1526,8.1588,1066300.0
2008-11-19 11:20:00,13.02,13.03,12.98,12.99,706400.0,8.1588,8.1651,8.1338,8.14,706400.0
2008-11-19 11:25:00,12.99,13.0,12.89,12.9,1199500.0,8.14,8.1463,8.0774,8.0837,1199500.0
2008-11-19 11:30:00,12.89,12.94,12.83,12.83,912300.0,8.0774,8.1087,8.0398,8.0398,912300.0
2008-11-19 11:35:00,12.82,12.83,12.77,12.81,874000.0,8.0335,8.0398,8.0022,8.0273,874000.0
2008-11-19 11:40:00,12.81,12.85,12.8,12.84,672700.0,8.0273,8.0523,8.021,8.0461,672700.0
2008-11-19 11:45:00,12.85,12.86,12.8,12.84,651200.0,8.0523,8.0586,8.021,8.0461,651200.0
2008-11-19 11:50:00,12.84,12.93,12.83,12.9,838400.0,8.0461,8.1024,8.0398,8.0837,838400.0
2008-11-19 11:55:00,12.9,12.94,12.9,12.92,602200.0,8.0837,8.1087,8.0837,8.0962,602200.0
2008-11-19 12:00:00,12.91,12.92,12.88,12.91,582100.0,8.0899,8.0962,8.0711,8.0899,582100.0
2008-11-19 12:05:00,12.91,12.92,12.88,12.9,356300.0,8.0899,8.0962,8.0711,8.0837,356300.0
2008-11-19 12:10:00,12.91,12.91,12.83,12.87,444700.0,8.0899,8.0899,8.0398,8.0649,444700.0
2008-11-19 12:15:00,12.86,12.87,12.8,12.81,349000.0,8.0586,8.0649,8.021,8.0273,349000.0
2008-11-19 12:20:00,12.81,12.85,12.8,12.84,461200.0,8.0273,8.0523,8.021,8.0461,461200.0
2008-11-19 12:25:00,12.84,12.85,12.79,12.8,480200.0,8.0461,8.0523,8.0147,8.021,480200.0
2008-11-19 12:30:00,12.8,12.83,12.76,12.8,772700.0,8.021,8.0398,7.9959,8.021,772700.0
2008-11-19 12:35:00,12.81,12.85,12.79,12.85,277700.0,8.0273,8.0523,8.0147,8.0523,277700.0
2008-11-19 12:40:00,12.85,12.89,12.83,12.87,951900.0,8.0523,8.0774,8.0398,8.0649,951900.0
2008-11-19 12:45:00,12.87,12.89,12.84,12.86,381900.0,8.0649,8.0774,8.0461,8.0586,381900.0
2008-11-19 12:50:00,12.86,12.87,12.84,12.85,267000.0,8.0586,8.0649,8.0461,8.0523,267000.0
2008-11-19 12:55:00,12.85,12.9,12.84,12.89,302000.0,8.0523,8.0837,8.0461,8.0774,302000.0
2008-11-19 13:00:00,12.88,12.97,12.87,12.95,806700.0,8.0711,8.1275,8.0649,8.115,806700.0
2008-11-19 13:05:00,12.95,12.99,12.93,12.95,426800.0,8.115,8.14,8.1024,8.115,426800.0
2008-11-19 13:10:00,12.96,12.97,12.94,12.95,434000.0,8.1212,8.1275,8.1087,8.115,434000.0
2008-11-19 13:15:00,12.95,12.95,12.9,12.93,567100.0,8.115,8.115,8.0837,8.1024,567100.0
2008-11-19 13:20:00,12.93,12.95,12.88,12.9,951400.0,8.1024,8.115,8.0711,8.0837,951400.0
2008-11-19 13:25:00,12.91,12.91,12.85,12.85,589200.0,8.0899,8.0899,8.0523,8.0523,589200.0
2008-11-19 13:30:00,12.85,12.86,12.78,12.78,668200.0,8.0523,8.0586,8.0085,8.0085,668200.0
2008-11-19 13:35:00,12.78,12.86,12.78,12.85,762200.0,8.0085,8.0586,8.0085,8.0523,762200.0
2008-11-19 13:40:00,12.85,12.89,12.82,12.86,404000.0,8.0523,8.0774,8.0335,8.0586,404000.0
2008-11-19 13:45:00,12.86,12.91,12.86,12.88,271000.0,8.0586,8.0899,8.0586,8.0711,271000.0
2008-11-19 13:50:00,12.88,12.92,12.84,12.9,421300.0,8.0711,8.0962,8.0461,8.0837,421300.0
2008-11-19 13:55:00,12.91,12.97,12.9,12.93,372300.0,8.0899,8.1275,8.0837,8.1024,372300.0
2008-11-19 14:00:00,12.94,12.94,12.82,12.83,671500.0,8.1087,8.1087,8.0335,8.0398,671500.0
2008-11-19 14:05:00,12.84,12.86,12.8,12.83,518900.0,8.0461,8.0586,8.021,8.0398,518900.0
2008-11-19 14:10:00,12.83,12.91,12.83,12.88,884500.0,8.0398,8.0899,8.0398,8.0711,884500.0
2008-11-19 14:15:00,12.88,12.9,12.83,12.83,318700.0,8.0711,8.0837,8.0398,8.0398,318700.0
2008-11-19 14:20:00,12.83,12.83,12.79,12.79,444400.0,8.0398,8.0398,8.0147,8.0147,444400.0
2008-11-19 14:25:00,12.8,12.88,12.79,12.82,677200.0,8.021,8.0711,8.0147,8.0335,677200.0
2008-11-19 14:30:00,12.82,12.86,12.79,12.79,629900.0,8.0335,8.0586,8.0147,8.0147,629900.0
2008-11-19 14:35:00,12.79,12.81,12.75,12.76,982000.0,8.0147,8.0273,7.9897,7.9959,982000.0
2008-11-19 14:40:00,12.76,12.9,12.75,12.85,967600.0,7.9959,8.0837,7.9897,8.0523,967600.0
2008-11-19 14:45:00,12.85,12.99,12.81,12.92,1141200.0,8.0523,8.14,8.0273,8.0962,1141200.0
2008-11-19 14:50:00,12.92,13.0,12.87,12.94,1117500.0,8.0962,8.1463,8.0649,8.1087,1117500.0
2008-11-19 14:55:00,12.94,12.96,12.89,12.93,798700.0,8.1087,8.1212,8.0774,8.1024,798700.0
2008-11-19 15:00:00,12.93,12.93,12.82,12.88,774800.0,8.1024,8.1024,8.0335,8.0711,774800.0
2008-11-19 15:05:00,12.88,12.94,12.83,12.92,886700.0,8.0711,8.1087,8.0398,8.0962,886700.0
2008-11-19 15:10:00,12.92,12.93,12.86,12.89,918800.0,8.0962,8.1024,8.0586,8.0774,918800.0
2008-11-19 15:15:00,12.89,12.9,12.76,12.76,966800.0,8.0774,8.0837,7.9959,7.9959,966800.0
2008-11-19 15:20:00,12.76,12.79,12.71,12.74,969900.0,7.9959,8.0147,7.9646,7.9834,969900.0
2008-11-19 15:25:00,12.74,12.79,12.69,12.74,1016900.0,7.9834,8.0147,7.9521,7.9834,1016900.0
2008-11-19 15:30:00,12.73,12.79,12.69,12.78,1085400.0,7.9771,8.0147,7.9521,8.0085,1085400.0
2008-11-19 15:35:00,12.78,12.8,12.62,12.63,1284500.0,8.0085,8.021,7.9082,7.9145,1284500.0
2008-11-19 15:40:00,12.63,12.69,12.6,12.6,1424200.0,7.9145,7.9521,7.8957,7.8957,1424200.0
2008-11-19 15:45:00,12.6,12.61,12.51,12.55,2354400.0,7.8957,7.9019,7.8393,7.8643,2354400.0
2008-11-19 15:50:00,12.55,12.58,12.5,12.55,2704800.0,7.8643,7.8831,7.833,7.8643,2704800.0
2008-11-19 15:55:00,12.55,12.56,12.47,12.49,4135400.0,7.8643,7.8706,7.8142,7.8267,4135400.0
2008-11-20 09:30:00,12.3,12.55,12.27,12.47,1727600.0,7.7077,7.8643,7.6889,7.8142,1727600.0
2008-11-20 09:35:00,12.48,12.48,12.27,12.33,1215300.0,7.8205,7.8205,7.6889,7.7265,1215300.0
2008-11-20 09:40:00,12.33,12.38,12.29,12.33,701000.0,7.7265,7.7578,7.7014,7.7265,701000.0
2008-11-20 09:45:00,12.32,12.43,12.31,12.43,802400.0,7.7202,7.7891,7.7139,7.7891,802400.0
2008-11-20 09:50:00,12.43,12.47,12.39,12.42,984900.0,7.7891,7.8142,7.7641,7.7829,984900.0
2008-11-20 09:55:00,12.41,12.47,12.37,12.43,801400.0,7.7766,7.8142,7.7515,7.7891,801400.0
2008-11-20 10:00:00,12.42,12.47,12.37,12.37,1260400.0,7.7829,7.8142,7.7515,7.7515,1260400.0
2008-11-20 10:05:00,12.37,12.45,12.33,12.41,1038400.0,7.7515,7.8017,7.7265,7.7766,1038400.0
2008-11-20 10:10:00,12.41,12.42,12.34,12.39,1446600.0,7.7766,7.7829,7.7327,7.7641,1446600.0
2008-11-20 10:15:00,12.38,12.4,12.27,12.31,1464400.0,7.7578,7.7703,7.6889,7.7139,1464400.0
2008-11-20 10:20:00,12.32,12.51,12.32,12.51,1478900.0,7.7202,7.8393,7.7202,7.8393,1478900.0
2008-11-20 10:25:00,12.51,12.57,12.45,12.5,1706200.0,7.8393,7.8769,7.8017,7.833,1706200.0
2008-11-20 10:30:00,12.5,12.64,12.48,12.56,1519500.0,7.833,7.9207,7.8205,7.8706,1519500.0
2008-11-20 10:35:00,12.55,12.56,12.44,12.45,1510100.0,7.8643,7.8706,7.7954,7.8017,1510100.0
2008-11-20 10:40:00,12.44,12.63,12.42,12.63,1295100.0,7.7954,7.9145,7.7829,7.9145,1295100.0
2008-11-20 10:45:00,12.62,12.75,12.61,12.68,1754100.0,7.9082,7.9897,7.9019,7.9458,1754100.0
2008-11-20 10:50:00,12.68,12.78,12.59,12.78,1127200.0,7.9458,8.0085,7.8894,8.0085,1127200.0
2008-11-20 10:55:00,12.78,12.89,12.72,12.89,1557700.0,8.0085,8.0774,7.9709,8.0774,1557700.0
2008-11-20 11:00:00,12.88,13.0,12.87,12.93,1958700.0,8.0711,8.1463,8.0649,8.1024,1958700.0
2008-11-20 11:05:00,12.94,12.96,12.78,12.8,1189000.0,8.1087,8.1212,8.0085,8.021,1189000.0
2008-11-20 11:10:00,12.8,12.9,12.7,12.85,1330200.0,8.021,8.0837,7.9583,8.0523,1330200.0
2008-11-20 11:15:00,12.85,12.91,12.81,12.85,1676300.0,8.0523,8.0899,8.0273,8.0523,1676300.0
2008-11-20 11:20:00,12.85,12.85,12.74,12.78,1386400.0,8.0523,8.0523,7.9834,8.0085,1386400.0
2008-11-20 11:25:00,12.77,12.89,12.73,12.83,1674500.0,8.0022,8.0774,7.9771,8.0398,1674500.0
2008-11-20 11:30:00,12.83,12.85,12.77,12.83,869100.0,8.0398,8.0523,8.0022,8.0398,869100.0
2008-11-20 11:35:00,12.83,12.99,12.82,12.97,2481200.0,8.0398,8.14,8.0335,8.1275,2481200.0
2008-11-20 11:40:00,12.97,12.99,12.93,12.99,1427900.0,8.1275,8.14,8.1024,8.14,1427900.0
2008-11-20 11:45:00,12.99,12.99,12.88,12.91,1444200.0,8.14,8.14,8.0711,8.0899,1444200.0
2008-11-20 11:50:00,12.9,12.91,12.82,12.85,1062700.0,8.0837,8.0899,8.0335,8.0523,1062700.0
2008-11-20 11:55:00,12.86,12.88,12.82,12.83,771200.0,8.0586,8.0711,8.0335,8.0398,771200.0
2008-11-20 12:00:00,12.83,12.84,12.71,12.72,574500.0,8.0398,8.0461,7.9646,7.9709,574500.0
2008-11-20 12:05:00,12.73,12.84,12.72,12.77,1097000.0,7.9771,8.0461,7.9709,8.0022,1097000.0
2008-11-20 12:10:00,12.77,12.89,12.76,12.86,967500.0,8.0022,8.0774,7.9959,8.0586,967500.0
2008-11-20 12:15:00,12.86,12.9,12.82,12.86,735600.0,8.0586,8.0837,8.0335,8.0586,735600.0
2008-11-20 12:20:00,12.86,12.99,12.85,12.94,1422700.0,8.0586,8.14,8.0523,8.1087,1422700.0
2008-11-20 12:25:00,12.94,13.03,12.92,13.01,1855500.0,8.1087,8.1651,8.0962,8.1526,1855500.0
2008-11-20 12:30:00,13.0,13.15,12.99,13.01,1400800.0,8.1463,8.2403,8.14,8.1526,1400800.0
2008-11-20 12:35:00,13.02,13.02,12.92,12.94,981400.0,8.1588,8.1588,8.0962,8.1087,981400.0
2008-11-20 12:40:00,12.95,13.05,12.93,13.04,1013900.0,8.115,8.1776,8.1024,8.1714,1013900.0
2008-11-20 12:45:00,13.03,13.15,13.0,13.14,1596900.0,8.1651,8.2403,8.1463,8.234,1596900.0
2008-11-20 12:50:00,13.14,13.15,13.01,13.03,1396000.0,8.234,8.2403,8.1526,8.1651,1396000.0
2008-11-20 12:55:00,13.03,13.03,12.96,12.97,1116000.0,8.1651,8.1651,8.1212,8.1275,1116000.0
2008-11-20 13:00:00,12.98,12.98,12.85,12.9,1082600.0,8.1338,8.1338,8.0523,8.0837,1082600.0
2008-11-20 13:05:00,12.91,12.97,12.89,12.95,1073100.0,8.0899,8.1275,8.0774,8.115,1073100.0
2008-11-20 13:10:00,12.95,12.97,12.85,12.9,920100.0,8.115,8.1275,8.0523,8.0837,920100.0
2008-11-20 13:15:00,12.9,13.0,12.85,12.85,1062900.0,8.0837,8.1463,8.0523,8.0523,1062900.0
2008-11-20 13:20:00,12.86,12.88,12.74,12.85,1141000.0,8.0586,8.0711,7.9834,8.0523,1141000.0
2008-11-20 13:25:00,12.86,12.91,12.8,12.81,666100.0,8.0586,8.0899,8.021,8.0273,666100.0
2008-11-20 13:30:00,12.81,12.88,12.78,12.87,665700.0,8.0273,8.0711,8.0085,8.0649,665700.0
2008-11-20 13:35:00,12.87,12.88,12.75,12.83,1560400.0,8.0649,8.0711,7.9897,8.0398,1560400.0
2008-11-20 13:40:00,12.82,12.91,12.81,12.88,1027800.0,8.0335,8.0899,8.0273,8.0711,1027800.0
2008-11-20 13:45:00,12.87,12.96,12.87,12.89,706000.0,8.0649,8.1212,8.0649,8.0774,706000.0
2008-11-20 13:50:00,12.88,12.96,12.86,12.92,610900.0,8.0711,8.1212,8.0586,8.0962,610900.0
2008-11-20 13:55:00,12.92,12.99,12.87,12.96,827800.0,8.0962,8.14,8.0649,8.1212,827800.0
2008-11-20 14:00:00,12.97,13.0,12.87,12.89,1109900.0,8.1275,8.1463,8.0649,8.0774,1109900.0
2008-11-20 14:05:00,12.89,12.93,12.83,12.87,821800.0,8.0774,8.1024,8.0398,8.0649,821800.0
2008-11-20 14:10:00,12.87,12.91,12.85,12.85,1050500.0,8.0649,8.0899,8.0523,8.0523,1050500.0
2008-11-20 14:15:00,12.85,12.87,12.75,12.79,1302900.0,8.0523,8.0649,7.9897,8.0147,1302900.0
2008-11-20 14:20:00,12.79,12.85,12.77,12.82,1149000.0,8.0147,8.0523,8.0022,8.0335,1149000.0
2008-11-20 14:25:00,12.81,12.85,12.78,12.8,1063500.0,8.0273,8.0523,8.0085,8.021,1063500.0
2008-11-20 14:30:00,12.8,12.85,12.77,12.83,1861000.0,8.021,8.0523,8.0022,8.0398,1861000.0
2008-11-20 14:35:00,12.83,12.9,12.81,12.87,862900.0,8.0398,8.0837,8.0273,8.0649,862900.0
2008-11-20 14:40:00,12.86,12.9,12.84,12.86,990000.0,8.0586,8.0837,8.0461,8.0586,990000.0
2008-11-20 14:45:00,12.86,12.87,12.74,12.77,949700.0,8.0586,8.0649,7.9834,8.0022,949700.0
2008-11-20 14:50:00,12.77,12.85,12.76,12.8,1853600.0,8.0022,8.0523,7.9959,8.021,1853600.0
2008-11-20 14:55:00,12.8,12.83,12.75,12.81,1362000.0,8.021,8.0398,7.9897,8.0273,1362000.0
2008-11-20 15:00:00,12.81,12.92,12.8,12.8,1769400.0,8.0273,8.0962,8.021,8.021,1769400.0
2008-11-20 15:05:00,12.81,12.82,12.74,12.79,1259500.0,8.0273,8.0335,7.9834,8.0147,1259500.0
2008-11-20 15:10:00,12.79,12.85,12.74,12.77,1102300.0,8.0147,8.0523,7.9834,8.0022,1102300.0
2008-11-20 15:15:00,12.77,12.81,12.65,12.69,1187600.0,8.0022,8.0273,7.927,7.9521,1187600.0
2008-11-20 15:20:00,12.7,12.77,12.64,12.65,1520800.0,7.9583,8.0022,7.9207,7.927,1520800.0
2008-11-20 15:25:00,12.66,12.71,12.63,12.69,1058300.0,7.9333,7.9646,7.9145,7.9521,1058300.0
2008-11-20 15:30:00,12.7,12.75,12.67,12.68,1277700.0,7.9583,7.9897,7.9395,7.9458,1277700.0
2008-11-20 15:35:00,12.69,12.72,12.43,12.44,2362500.0,7.9521,7.9709,7.7891,7.7954,2362500.0
2008-11-20 15:40:00,12.44,12.54,12.3,12.39,2850300.0,7.7954,7.8581,7.7077,7.7641,2850300.0
2008-11-20 15:45:00,12.39,12.54,12.37,12.43,3090200.0,7.7641,7.8581,7.7515,7.7891,3090200.0
2008-11-20 15:50:00,12.43,12.43,12.23,12.25,3616200.0,7.7891,7.7891,7.6638,7.6763,3616200.0
2008-11-20 15:55:00,12.25,12.28,12.17,12.23,5211800.0,7.6763,7.6951,7.6262,7.6638,5211800.0
2008-11-21 09:30:00,12.45,12.56,12.3,12.41,6373900.0,7.8017,7.8706,7.7077,7.7766,6373900.0
2008-11-21 09:35:00,12.41,12.45,12.17,12.18,2225100.0,7.7766,7.8017,7.6262,7.6325,2225100.0
2008-11-21 09:40:00,12.19,12.26,12.14,12.25,2325900.0,7.6387,7.6826,7.6074,7.6763,2325900.0
2008-11-21 09:45:00,12.25,12.4,12.23,12.35,1342800.0,7.6763,7.7703,7.6638,7.739,1342800.0
2008-11-21 09:50:00,12.36,12.47,12.28,12.29,1971400.0,7.7453,7.8142,7.6951,7.7014,1971400.0
2008-11-21 09:55:00,12.29,12.36,12.24,12.33,1400000.0,7.7014,7.7453,7.6701,7.7265,1400000.0
2008-11-21 10:00:00,12.34,12.34,12.18,12.24,1665800.0,7.7327,7.7327,7.6325,7.6701,1665800.0
2008-11-21 10:05:00,12.24,12.44,12.24,12.43,1494900.0,7.6701,7.7954,7.6701,7.7891,1494900.0
2008-11-21 10:10:00,12.44,12.44,12.29,12.3,1069500.0,7.7954,7.7954,7.7014,7.7077,1069500.0
2008-11-21 10:15:00,12.31,12.33,12.24,12.31,901800.0,7.7139,7.7265,7.6701,7.7139,901800.0
2008-11-21 10:20:00,12.31,12.47,12.3,12.43,1541900.0,7.7139,7.8142,7.7077,7.7891,1541900.0
2008-11-21 10:25:00,12.42,12.47,12.38,12.4,1510500.0,7.7829,7.8142,7.7578,7.7703,1510500.0
2008-11-21 10:30:00,12.4,12.51,12.39,12.49,1468000.0,7.7703,7.8393,7.7641,7.8267,1468000.0
2008-11-21 10:35:00,12.49,12.64,12.48,12.57,1647600.0,7.8267,7.9207,7.8205,7.8769,1647600.0
2008-11-21 10:40:00,12.57,12.7,12.54,12.62,1489100.0,7.8769,7.9583,7.8581,7.9082,1489100.0
2008-11-21 10:45:00,12.62,12.68,12.53,12.53,1276200.0,7.9082,7.9458,7.8518,7.8518,1276200.0
2008-11-21 10:50:00,12.53,12.53,12.39,12.4,1144300.0,7.8518,7.8518,7.7641,7.7703,1144300.0
2008-11-21 10:55:00,12.4,12.44,12.32,12.39,1214100.0,7.7703,7.7954,7.7202,7.7641,1214100.0
2008-11-21 11:00:00,12.4,12.45,12.31,12.31,891000.0,7.7703,7.8017,7.7139,7.7139,891000.0
2008-11-21 11:05:00,12.3,12.35,12.25,12.34,1146000.0,7.7077,7.739,7.6763,7.7327,1146000.0
2008-11-21 11:10:00,12.35,12.44,12.34,12.35,927700.0,7.739,7.7954,7.7327,7.739,927700.0
2008-11-21 11:15:00,12.35,12.4,12.33,12.38,592300.0,7.739,7.7703,7.7265,7.7578,592300.0
2008-11-21 11:20:00,12.38,12.47,12.33,12.44,866400.0,7.7578,7.8142,7.7265,7.7954,866400.0
2008-11-21 11:25:00,12.44,12.45,12.35,12.42,795800.0,7.7954,7.8017,7.739,7.7829,795800.0
2008-11-21 11:30:00,12.42,12.46,12.39,12.41,776200.0,7.7829,7.8079,7.7641,7.7766,776200.0
2008-11-21 11:35:00,12.4,12.44,12.35,12.4,893600.0,7.7703,7.7954,7.739,7.7703,893600.0
2008-11-21 11:40:00,12.4,12.52,12.4,12.45,761700.0,7.7703,7.8455,7.7703,7.8017,761700.0
2008-11-21 11:45:00,12.45,12.49,12.41,12.45,973300.0,7.8017,7.8267,7.7766,7.8017,973300.0
2008-11-21 11:50:00,12.45,12.46,12.35,12.35,640000.0,7.8017,7.8079,7.739,7.739,640000.0
2008-11-21 11:55:00,12.36,12.41,12.32,12.35,500300.0,7.7453,7.7766,7.7202,7.739,500300.0
2008-11-21 12:00:00,12.34,12.37,12.28,12.35,799200.0,7.7327,7.7515,7.6951,7.739,799200.0
2008-11-21 12:05:00,12.35,12.41,12.32,12.37,741300.0,7.739,7.7766,7.7202,7.7515,741300.0
2008-11-21 12:10:00,12.38,12.41,12.34,12.35,618300.0,7.7578,7.7766,7.7327,7.739,618300.0
2008-11-21 12:15:00,12.36,12.44,12.34,12.35,844300.0,7.7453,7.7954,7.7327,7.739,844300.0
2008-11-21 12:20:00,12.35,12.4,12.34,12.38,621500.0,7.739,7.7703,7.7327,7.7578,621500.0
2008-11-21 12:25:00,12.37,12.44,12.36,12.43,541900.0,7.7515,7.7954,7.7453,7.7891,541900.0
2008-11-21 12:30:00,12.42,12.51,12.37,12.46,639900.0,7.7829,7.8393,7.7515,7.8079,639900.0
2008-11-21 12:35:00,12.46,12.56,12.45,12.51,579500.0,7.8079,7.8706,7.8017,7.8393,579500.0
2008-11-21 12:40:00,12.51,12.58,12.51,12.55,713400.0,7.8393,7.8831,7.8393,7.8643,713400.0
2008-11-21 12:45:00,12.54,12.58,12.45,12.46,701400.0,7.8581,7.8831,7.8017,7.8079,701400.0
2008-11-21 12:50:00,12.46,12.5,12.43,12.43,785400.0,7.8079,7.833,7.7891,7.7891,785400.0
2008-11-21 12:55:00,12.43,12.44,12.35,12.36,1245500.0,7.7891,7.7954,7.739,7.7453,1245500.0
2008-11-21 13:00:00,12.37,12.39,12.28,12.3,1000000.0,7.7515,7.7641,7.6951,7.7077,1000000.0
2008-11-21 13:05:00,12.31,12.35,12.29,12.34,509000.0,7.7139,7.739,7.7014,7.7327,509000.0
2008-11-21 13:10:00,12.34,12.38,12.32,12.36,797200.0,7.7327,7.7578,7.7202,7.7453,797200.0
2008-11-21 13:15:00,12.36,12.38,12.3,12.32,556300.0,7.7453,7.7578,7.7077,7.7202,556300.0
2008-11-21 13:20:00,12.33,12.34,12.26,12.3,555400.0,7.7265,7.7327,7.6826,7.7077,555400.0
2008-11-21 13:25:00,12.3,12.36,12.25,12.28,980000.0,7.7077,7.7453,7.6763,7.6951,980000.0
2008-11-21 13:30:00,12.29,12.34,12.23,12.23,817800.0,7.7014,7.7327,7.6638,7.6638,817800.0
2008-11-21 13:35:00,12.23,12.25,12.16,12.24,824000.0,7.6638,7.6763,7.6199,7.6701,824000.0
2008-11-21 13:40:00,12.23,12.36,12.23,12.29,956600.0,7.6638,7.7453,7.6638,7.7014,956600.0
2008-11-21 13:45:00,12.29,12.3,12.23,12.25,404100.0,7.7014,7.7077,7.6638,7.6763,404100.0
2008-11-21 13:50:00,12.26,12.26,12.19,12.2,409800.0,7.6826,7.6826,7.6387,7.645,409800.0
2008-11-21 13:55:00,12.21,12.22,12.09,12.11,883000.0,7.6513,7.6575,7.5761,7.5886,883000.0
2008-11-21 14:00:00,12.1,12.27,12.08,12.26,696900.0,7.5823,7.6889,7.5698,7.6826,696900.0
2008-11-21 14:05:00,12.27,12.33,12.22,12.28,1329000.0,7.6889,7.7265,7.6575,7.6951,1329000.0
2008-11-21 14:10:00,12.28,12.33,12.23,12.25,678700.0,7.6951,7.7265,7.6638,7.6763,678700.0
2008-11-21 14:15:00,12.26,12.28,12.22,12.28,682100.0,7.6826,7.6951,7.6575,7.6951,682100.0
2008-11-21 14:20:00,12.28,12.38,12.27,12.28,765000.0,7.6951,7.7578,7.6889,7.6951,765000.0
2008-11-21 14:25:00,12.29,12.34,12.26,12.26,633300.0,7.7014,7.7327,7.6826,7.6826,633300.0
2008-11-21 14:30:00,12.26,12.27,12.2,12.23,702200.0,7.6826,7.6889,7.645,7.6638,702200.0
2008-11-21 14:35:00,12.23,12.25,12.17,12.22,760000.0,7.6638,7.6763,7.6262,7.6575,760000.0
2008-11-21 14:40:00,12.21,12.24,12.06,12.18,1115000.0,7.6513,7.6701,7.5573,7.6325,1115000.0
2008-11-21 14:45:00,12.18,12.26,12.17,12.2,1520600.0,7.6325,7.6826,7.6262,7.645,1520600.0
2008-11-21 14:50:00,12.2,12.23,12.12,12.15,983300.0,7.645,7.6638,7.5949,7.6137,983300.0
2008-11-21 14:55:00,12.15,12.21,12.07,12.11,884500.0,7.6137,7.6513,7.5635,7.5886,884500.0
2008-11-21 15:00:00,12.11,12.31,12.1,12.29,1326400.0,7.5886,7.7139,7.5823,7.7014,1326400.0
2008-11-21 15:05:00,12.3,12.39,12.24,12.35,1585000.0,7.7077,7.7641,7.6701,7.739,1585000.0
2008-11-21 15:10:00,12.34,12.61,12.31,12.6,1761800.0,7.7327,7.9019,7.7139,7.8957,1761800.0
2008-11-21 15:15:00,12.6,12.6,12.42,12.5,1743500.0,7.8957,7.8957,7.7829,7.833,1743500.0
2008-11-21 15:20:00,12.5,12.52,12.38,12.5,1490600.0,7.833,7.8455,7.7578,7.833,1490600.0
2008-11-21 15:25:00,12.49,12.65,12.42,12.6,2263900.0,7.8267,7.927,7.7829,7.8957,2263900.0
2008-11-21 15:30:00,12.6,12.75,12.54,12.67,1590300.0,7.8957,7.9897,7.8581,7.9395,1590300.0
2008-11-21 15:35:00,12.67,12.88,12.47,12.78,1783500.0,7.9395,8.0711,7.8142,8.0085,1783500.0
2008-11-21 15:40:00,12.79,12.83,12.71,12.71,2248100.0,8.0147,8.0398,7.9646,7.9646,2248100.0
2008-11-21 15:45:00,12.71,12.9,12.59,12.89,2344900.0,7.9646,8.0837,7.8894,8.0774,2344900.0
2008-11-21 15:50:00,12.88,12.92,12.75,12.9,3076500.0,8.0711,8.0962,7.9897,8.0837,3076500.0
2008-11-21 15:55:00,12.89,13.15,12.89,13.15,4818500.0,8.0774,8.2403,8.0774,8.2403,4818500.0
2008-11-24 09:30:00,13.33,13.39,13.22,13.33,1646700.0,8.3531,8.3907,8.2842,8.3531,1646700.0
2008-11-24 09:35:00,13.33,13.33,13.12,13.2,1606600.0,8.3531,8.3531,8.2215,8.2716,1606600.0
2008-11-24 09:40:00,13.19,13.26,13.16,13.2,1661100.0,8.2654,8.3092,8.2466,8.2716,1661100.0
2008-11-24 09:45:00,13.19,13.31,13.15,13.26,1591200.0,8.2654,8.3406,8.2403,8.3092,1591200.0
2008-11-24 09:50:00,13.26,13.27,13.19,13.19,566200.0,8.3092,8.3155,8.2654,8.2654,566200.0
2008-11-24 09:55:00,13.2,13.24,13.14,13.23,1436700.0,8.2716,8.2967,8.234,8.2904,1436700.0
2008-11-24 10:00:00,13.22,13.33,13.22,13.26,1178800.0,8.2842,8.3531,8.2842,8.3092,1178800.0
2008-11-24 10:05:00,13.26,13.27,13.18,13.24,1760600.0,8.3092,8.3155,8.2591,8.2967,1760600.0
2008-11-24 10:10:00,13.24,13.3,13.24,13.3,1606500.0,8.2967,8.3343,8.2967,8.3343,1606500.0
2008-11-24 10:15:00,13.3,13.32,13.19,13.2,1779200.0,8.3343,8.3468,8.2654,8.2716,1779200.0
2008-11-24 10:20:00,13.2,13.31,13.2,13.3,1380700.0,8.2716,8.3406,8.2716,8.3343,1380700.0
2008-11-24 10:25:00,13.3,13.41,13.29,13.41,1571800.0,8.3343,8.4032,8.328,8.4032,1571800.0
2008-11-24 10:30:00,13.4,13.59,13.4,13.52,2093400.0,8.397,8.516,8.397,8.4722,2093400.0
2008-11-24 10:35:00,13.52,13.52,13.43,13.5,1515600.0,8.4722,8.4722,8.4158,8.4596,1515600.0
2008-11-24 10:40:00,13.49,13.6,13.49,13.59,1626700.0,8.4534,8.5223,8.4534,8.516,1626700.0
2008-11-24 10:45:00,13.6,13.6,13.53,13.55,1479600.0,8.5223,8.5223,8.4784,8.491,1479600.0
2008-11-24 10:50:00,13.54,13.56,13.43,13.45,938400.0,8.4847,8.4972,8.4158,8.4283,938400.0
2008-11-24 10:55:00,13.45,13.56,13.43,13.56,1063900.0,8.4283,8.4972,8.4158,8.4972,1063900.0
2008-11-24 11:00:00,13.56,13.58,13.47,13.48,682600.0,8.4972,8.5098,8.4408,8.4471,682600.0
2008-11-24 11:05:00,13.48,13.49,13.44,13.45,1148500.0,8.4471,8.4534,8.422,8.4283,1148500.0
2008-11-24 11:10:00,13.45,13.46,13.39,13.4,639300.0,8.4283,8.4346,8.3907,8.397,639300.0
2008-11-24 11:15:00,13.4,13.45,13.33,13.35,856500.0,8.397,8.4283,8.3531,8.3656,856500.0
2008-11-24 11:20:00,13.34,13.38,13.31,13.35,793400.0,8.3594,8.3844,8.3406,8.3656,793400.0
2008-11-24 11:25:00,13.37,13.4,13.34,13.35,1084900.0,8.3782,8.397,8.3594,8.3656,1084900.0
2008-11-24 11:30:00,13.35,13.42,13.34,13.4,958700.0,8.3656,8.4095,8.3594,8.397,958700.0
2008-11-24 11:35:00,13.4,13.41,13.37,13.4,701300.0,8.397,8.4032,8.3782,8.397,701300.0
2008-11-24 11:40:00,13.4,13.4,13.38,13.4,445700.0,8.397,8.397,8.3844,8.397,445700.0
2008-11-24 11:45:00,13.39,13.4,13.37,13.39,534200.0,8.3907,8.397,8.3782,8.3907,534200.0
2008-11-24 11:50:00,13.39,13.5,13.38,13.47,1105800.0,8.3907,8.4596,8.3844,8.4408,1105800.0
2008-11-24 11:55:00,13.46,13.51,13.46,13.46,810500.0,8.4346,8.4659,8.4346,8.4346,810500.0
2008-11-24 12:00:00,13.47,13.54,13.46,13.51,2095300.0,8.4408,8.4847,8.4346,8.4659,2095300.0
2008-11-24 12:05:00,13.51,13.53,13.45,13.47,692600.0,8.4659,8.4784,8.4283,8.4408,692600.0
2008-11-24 12:10:00,13.47,13.48,13.37,13.4,773400.0,8.4408,8.4471,8.3782,8.397,773400.0
2008-11-24 12:15:00,13.4,13.43,13.35,13.36,579400.0,8.397,8.4158,8.3656,8.3719,579400.0
2008-11-24 12:20:00,13.37,13.37,13.24,13.24,821200.0,8.3782,8.3782,8.2967,8.2967,821200.0
2008-11-24 12:25:00,13.24,13.3,13.22,13.23,524800.0,8.2967,8.3343,8.2842,8.2904,524800.0
2008-11-24 12:30:00,13.23,13.3,13.22,13.25,731500.0,8.2904,8.3343,8.2842,8.303,731500.0
2008-11-24 12:35:00,13.26,13.28,13.19,13.2,479200.0,8.3092,8.3218,8.2654,8.2716,479200.0
2008-11-24 12:40:00,13.2,13.25,13.19,13.24,406300.0,8.2716,8.303,8.2654,8.2967,406300.0
2008-11-24 12:45:00,13.24,13.25,13.2,13.22,497300.0,8.2967,8.303,8.2716,8.2842,497300.0
2008-11-24 12:50:00,13.22,13.32,13.21,13.27,579200.0,8.2842,8.3468,8.2779,8.3155,579200.0
2008-11-24 12:55:00,13.27,13.3,13.22,13.24,504700.0,8.3155,8.3343,8.2842,8.2967,504700.0
2008-11-24 13:00:00,13.24,13.3,13.23,13.29,547200.0,8.2967,8.3343,8.2904,8.328,547200.0
2008-11-24 13:05:00,13.28,13.29,13.21,13.21,484300.0,8.3218,8.328,8.2779,8.2779,484300.0
2008-11-24 13:10:00,13.22,13.23,13.18,13.23,468100.0,8.2842,8.2904,8.2591,8.2904,468100.0
2008-11-24 13:15:00,13.23,13.26,13.18,13.25,562300.0,8.2904,8.3092,8.2591,8.303,562300.0
2008-11-24 13:20:00,13.25,13.27,13.19,13.22,729300.0,8.303,8.3155,8.2654,8.2842,729300.0
2008-11-24 13:25:00,13.22,13.25,13.2,13.24,597200.0,8.2842,8.303,8.2716,8.2967,597200.0
2008-11-24 13:30:00,13.25,13.29,13.23,13.28,538400.0,8.303,8.328,8.2904,8.3218,538400.0
2008-11-24 13:35:00,13.27,13.3,13.25,13.27,743000.0,8.3155,8.3343,8.303,8.3155,743000.0
2008-11-24 13:40:00,13.26,13.27,13.22,13.22,424400.0,8.3092,8.3155,8.2842,8.2842,424400.0
2008-11-24 13:45:00,13.23,13.24,13.21,13.24,405400.0,8.2904,8.2967,8.2779,8.2967,405400.0
2008-11-24 13:50:00,13.24,13.27,13.22,13.24,399500.0,8.2967,8.3155,8.2842,8.2967,399500.0
2008-11-24 13:55:00,13.24,13.34,13.23,13.34,636300.0,8.2967,8.3594,8.2904,8.3594,636300.0
2008-11-24 14:00:00,13.34,13.34,13.25,13.28,1099100.0,8.3594,8.3594,8.303,8.3218,1099100.0
2008-11-24 14:05:00,13.27,13.29,13.21,13.22,611200.0,8.3155,8.328,8.2779,8.2842,611200.0
2008-11-24 14:10:00,13.22,13.27,13.19,13.22,640300.0,8.2842,8.3155,8.2654,8.2842,640300.0
2008-11-24 14:15:00,13.22,13.26,13.2,13.22,1016800.0,8.2842,8.3092,8.2716,8.2842,1016800.0
2008-11-24 14:20:00,13.21,13.29,13.21,13.29,1194400.0,8.2779,8.328,8.2779,8.328,1194400.0
2008-11-24 14:25:00,13.28,13.31,13.24,13.26,691100.0,8.3218,8.3406,8.2967,8.3092,691100.0
2008-11-24 14:30:00,13.26,13.33,13.25,13.27,710600.0,8.3092,8.3531,8.303,8.3155,710600.0
2008-11-24 14:35:00,13.27,13.27,13.25,13.27,646700.0,8.3155,8.3155,8.303,8.3155,646700.0
2008-11-24 14:40:00,13.27,13.34,13.25,13.27,1405000.0,8.3155,8.3594,8.303,8.3155,1405000.0
2008-11-24 14:45:00,13.28,13.32,13.27,13.27,1103700.0,8.3218,8.3468,8.3155,8.3155,1103700.0
2008-11-24 14:50:00,13.27,13.31,13.26,13.28,911200.0,8.3155,8.3406,8.3092,8.3218,911200.0
2008-11-24 14:55:00,13.28,13.33,13.27,13.27,670200.0,8.3218,8.3531,8.3155,8.3155,670200.0
2008-11-24 15:00:00,13.28,13.4,13.24,13.39,1110900.0,8.3218,8.397,8.2967,8.3907,1110900.0
2008-11-24 15:05:00,13.38,13.47,13.37,13.47,1426700.0,8.3844,8.4408,8.3782,8.4408,1426700.0
2008-11-24 15:10:00,13.47,13.5,13.44,13.47,1578000.0,8.4408,8.4596,8.422,8.4408,1578000.0
2008-11-24 15:15:00,13.48,13.5,13.44,13.44,682700.0,8.4471,8.4596,8.422,8.422,682700.0
2008-11-24 15:20:00,13.45,13.48,13.42,13.43,867700.0,8.4283,8.4471,8.4095,8.4158,867700.0
2008-11-24 15:25:00,13.43,13.53,13.41,13.53,1010000.0,8.4158,8.4784,8.4032,8.4784,1010000.0
2008-11-24 15:30:00,13.52,13.55,13.48,13.53,1342400.0,8.4722,8.491,8.4471,8.4784,1342400.0
2008-11-24 15:35:00,13.53,13.57,13.5,13.53,1397100.0,8.4784,8.5035,8.4596,8.4784,1397100.0
2008-11-24 15:40:00,13.53,13.7,13.53,13.64,2199400.0,8.4784,8.585,8.4784,8.5474,2199400.0
2008-11-24 15:45:00,13.64,13.66,13.5,13.5,1488100.0,8.5474,8.5599,8.4596,8.4596,1488100.0
2008-11-24 15:50:00,13.5,13.57,13.38,13.57,6540900.0,8.4596,8.5035,8.3844,8.5035,6540900.0
2008-11-24 15:55:00,13.56,13.66,13.45,13.63,4395600.0,8.4972,8.5599,8.4283,8.5411,4395600.0
2008-11-25 09:30:00,13.78,13.85,13.54,13.57,1757600.0,8.6351,8.679,8.4847,8.5035,1757600.0
2008-11-25 09:35:00,13.57,13.62,13.49,13.6,2462700.0,8.5035,8.5348,8.4534,8.5223,2462700.0
2008-11-25 09:40:00,13.59,13.7,13.58,13.6,1197800.0,8.516,8.585,8.5098,8.5223,1197800.0
2008-11-25 09:45:00,13.6,13.7,13.6,13.65,1230800.0,8.5223,8.585,8.5223,8.5536,1230800.0
2008-11-25 09:50:00,13.66,13.71,13.6,13.61,1039600.0,8.5599,8.5912,8.5223,8.5286,1039600.0
2008-11-25 09:55:00,13.6,13.67,13.56,13.61,1992100.0,8.5223,8.5662,8.4972,8.5286,1992100.0
2008-11-25 10:00:00,13.61,13.73,13.6,13.62,2113700.0,8.5286,8.6038,8.5223,8.5348,2113700.0
2008-11-25 10:05:00,13.62,13.69,13.61,13.69,1421400.0,8.5348,8.5787,8.5286,8.5787,1421400.0
2008-11-25 10:10:00,13.69,13.72,13.6,13.66,1116300.0,8.5787,8.5975,8.5223,8.5599,1116300.0
2008-11-25 10:15:00,13.66,13.66,13.61,13.65,724200.0,8.5599,8.5599,8.5286,8.5536,724200.0
2008-11-25 10:20:00,13.65,13.66,13.58,13.63,986400.0,8.5536,8.5599,8.5098,8.5411,986400.0
2008-11-25 10:25:00,13.63,13.72,13.62,13.65,1162600.0,8.5411,8.5975,8.5348,8.5536,1162600.0
2008-11-25 10:30:00,13.66,13.69,13.63,13.66,866900.0,8.5599,8.5787,8.5411,8.5599,866900.0
2008-11-25 10:35:00,13.65,13.66,13.52,13.52,1163300.0,8.5536,8.5599,8.4722,8.4722,1163300.0
2008-11-25 10:40:00,13.52,13.53,13.46,13.49,684200.0,8.4722,8.4784,8.4346,8.4534,684200.0
2008-11-25 10:45:00,13.49,13.51,13.4,13.41,564600.0,8.4534,8.4659,8.397,8.4032,564600.0
2008-11-25 10:50:00,13.41,13.46,13.41,13.44,629800.0,8.4032,8.4346,8.4032,8.422,629800.0
2008-11-25 10:55:00,13.43,13.49,13.42,13.46,647200.0,8.4158,8.4534,8.4095,8.4346,647200.0
2008-11-25 11:00:00,13.47,13.51,13.38,13.38,595200.0,8.4408,8.4659,8.3844,8.3844,595200.0
2008-11-25 11:05:00,13.38,13.4,13.28,13.3,802500.0,8.3844,8.397,8.3218,8.3343,802500.0
2008-11-25 11:10:00,13.32,13.39,13.31,13.38,317600.0,8.3468,8.3907,8.3406,8.3844,317600.0
2008-11-25 11:15:00,13.37,13.42,13.32,13.38,471300.0,8.3782,8.4095,8.3468,8.3844,471300.0
2008-11-25 11:20:00,13.38,13.41,13.34,13.41,558200.0,8.3844,8.4032,8.3594,8.4032,558200.0
2008-11-25 11:25:00,13.41,13.48,13.41,13.47,550500.0,8.4032,8.4471,8.4032,8.4408,550500.0
2008-11-25 11:30:00,13.47,13.51,13.45,13.49,334200.0,8.4408,8.4659,8.4283,8.4534,334200.0
2008-11-25 11:35:00,13.49,13.49,13.43,13.44,351300.0,8.4534,8.4534,8.4158,8.422,351300.0
2008-11-25 11:40:00,13.44,13.53,13.42,13.53,722600.0,8.422,8.4784,8.4095,8.4784,722600.0
2008-11-25 11:45:00,13.52,13.58,13.51,13.56,408300.0,8.4722,8.5098,8.4659,8.4972,408300.0
2008-11-25 11:50:00,13.56,13.58,13.48,13.51,751200.0,8.4972,8.5098,8.4471,8.4659,751200.0
2008-11-25 11:55:00,13.5,13.57,13.5,13.52,390000.0,8.4596,8.5035,8.4596,8.4722,390000.0
2008-11-25 12:00:00,13.52,13.53,13.46,13.46,356100.0,8.4722,8.4784,8.4346,8.4346,356100.0
2008-11-25 12:05:00,13.46,13.5,13.46,13.48,390000.0,8.4346,8.4596,8.4346,8.4471,390000.0
2008-11-25 12:10:00,13.49,13.5,13.41,13.42,407900.0,8.4534,8.4596,8.4032,8.4095,407900.0
2008-11-25 12:15:00,13.42,13.47,13.41,13.45,404800.0,8.4095,8.4408,8.4032,8.4283,404800.0
2008-11-25 12:20:00,13.46,13.47,13.31,13.31,477600.0,8.4346,8.4408,8.3406,8.3406,477600.0
2008-11-25 12:25:00,13.32,13.41,13.31,13.4,527600.0,8.3468,8.4032,8.3406,8.397,527600.0
2008-11-25 12:30:00,13.39,13.41,13.34,13.36,758100.0,8.3907,8.4032,8.3594,8.3719,758100.0
2008-11-25 12:35:00,13.36,13.37,13.34,13.34,317300.0,8.3719,8.3782,8.3594,8.3594,317300.0
2008-11-25 12:40:00,13.34,13.38,13.31,13.31,597700.0,8.3594,8.3844,8.3406,8.3406,597700.0
2008-11-25 12:45:00,13.31,13.32,13.23,13.24,517200.0,8.3406,8.3468,8.2904,8.2967,517200.0
2008-11-25 12:50:00,13.23,13.24,13.18,13.19,799100.0,8.2904,8.2967,8.2591,8.2654,799100.0
2008-11-25 12:55:00,13.2,13.32,13.18,13.24,917900.0,8.2716,8.3468,8.2591,8.2967,917900.0
2008-11-25 13:00:00,13.24,13.28,13.24,13.26,675200.0,8.2967,8.3218,8.2967,8.3092,675200.0
2008-11-25 13:05:00,13.26,13.35,13.26,13.33,498700.0,8.3092,8.3656,8.3092,8.3531,498700.0
2008-11-25 13:10:00,13.33,13.35,13.3,13.3,510700.0,8.3531,8.3656,8.3343,8.3343,510700.0
2008-11-25 13:15:00,13.3,13.32,13.24,13.27,850900.0,8.3343,8.3468,8.2967,8.3155,850900.0
2008-11-25 13:20:00,13.27,13.29,13.21,13.22,1013100.0,8.3155,8.328,8.2779,8.2842,1013100.0
2008-11-25 13:25:00,13.22,13.3,13.21,13.28,706500.0,8.2842,8.3343,8.2779,8.3218,706500.0
2008-11-25 13:30:00,13.28,13.35,13.28,13.33,473300.0,8.3218,8.3656,8.3218,8.3531,473300.0
2008-11-25 13:35:00,13.33,13.33,13.27,13.3,745400.0,8.3531,8.3531,8.3155,8.3343,745400.0
2008-11-25 13:40:00,13.3,13.3,13.24,13.25,759900.0,8.3343,8.3343,8.2967,8.303,759900.0
2008-11-25 13:45:00,13.25,13.29,13.25,13.28,251100.0,8.303,8.328,8.303,8.3218,251100.0
2008-11-25 13:50:00,13.28,13.29,13.27,13.28,389600.0,8.3218,8.328,8.3155,8.3218,389600.0
2008-11-25 13:55:00,13.28,13.28,13.2,13.2,847900.0,8.3218,8.3218,8.2716,8.2716,847900.0
2008-11-25 14:00:00,13.21,13.25,13.18,13.25,607800.0,8.2779,8.303,8.2591,8.303,607800.0
2008-11-25 14:05:00,13.24,13.27,13.21,13.23,1241800.0,8.2967,8.3155,8.2779,8.2904,1241800.0
2008-11-25 14:10:00,13.24,13.24,13.14,13.14,862100.0,8.2967,8.2967,8.234,8.234,862100.0
2008-11-25 14:15:00,13.15,13.23,13.12,13.23,1652600.0,8.2403,8.2904,8.2215,8.2904,1652600.0
2008-11-25 14:20:00,13.23,13.23,13.18,13.23,551300.0,8.2904,8.2904,8.2591,8.2904,551300.0
2008-11-25 14:25:00,13.24,13.25,13.13,13.14,778800.0,8.2967,8.303,8.2278,8.234,778800.0
2008-11-25 14:30:00,13.14,13.16,13.11,13.15,1265000.0,8.234,8.2466,8.2152,8.2403,1265000.0
2008-11-25 14:35:00,13.16,13.22,13.15,13.22,514400.0,8.2466,8.2842,8.2403,8.2842,514400.0
2008-11-25 14:40:00,13.22,13.23,13.18,13.2,649200.0,8.2842,8.2904,8.2591,8.2716,649200.0
2008-11-25 14:45:00,13.2,13.23,13.19,13.21,409300.0,8.2716,8.2904,8.2654,8.2779,409300.0
2008-11-25 14:50:00,13.21,13.24,13.16,13.24,762100.0,8.2779,8.2967,8.2466,8.2967,762100.0
2008-11-25 14:55:00,13.24,13.35,13.23,13.32,1571900.0,8.2967,8.3656,8.2904,8.3468,1571900.0
2008-11-25 15:00:00,13.33,13.37,13.29,13.35,1214800.0,8.3531,8.3782,8.328,8.3656,1214800.0
2008-11-25 15:05:00,13.35,13.41,13.28,13.31,975300.0,8.3656,8.4032,8.3218,8.3406,975300.0
2008-11-25 15:10:00,13.31,13.33,13.29,13.32,701400.0,8.3406,8.3531,8.328,8.3468,701400.0
2008-11-25 15:15:00,13.32,13.35,13.26,13.26,1042900.0,8.3468,8.3656,8.3092,8.3092,1042900.0
2008-11-25 15:20:00,13.27,13.27,13.15,13.2,1457500.0,8.3155,8.3155,8.2403,8.2716,1457500.0
2008-11-25 15:25:00,13.2,13.27,13.16,13.24,1218600.0,8.2716,8.3155,8.2466,8.2967,1218600.0
2008-11-25 15:30:00,13.24,13.27,13.16,13.19,1247400.0,8.2967,8.3155,8.2466,8.2654,1247400.0
2008-11-25 15:35:00,13.18,13.3,13.17,13.23,1213700.0,8.2591,8.3343,8.2528,8.2904,1213700.0
2008-11-25 15:40:00,13.23,13.36,13.2,13.33,1235800.0,8.2904,8.3719,8.2716,8.3531,1235800.0
2008-11-25 15:45:00,13.33,13.35,13.27,13.34,1665300.0,8.3531,8.3656,8.3155,8.3594,1665300.0
2008-11-25 15:50:00,13.34,13.34,13.22,13.27,2497300.0,8.3594,8.3594,8.2842,8.3155,2497300.0
2008-11-25 15:55:00,13.26,13.28,13.15,13.15,3399400.0,8.3092,8.3218,8.2403,8.2403,3399400.0
2008-11-26 09:30:00,13.04,13.18,13.01,13.13,1321300.0,8.1714,8.2591,8.1526,8.2278,1321300.0
2008-11-26 09:35:00,13.14,13.2,13.09,13.1,663800.0,8.234,8.2716,8.2027,8.209,663800.0
2008-11-26 09:40:00,13.1,13.18,13.09,13.13,779800.0,8.209,8.2591,8.2027,8.2278,779800.0
2008-11-26 09:45:00,13.13,13.17,13.05,13.07,1370600.0,8.2278,8.2528,8.1776,8.1902,1370600.0
2008-11-26 09:50:00,13.08,13.17,13.07,13.13,1170000.0,8.1964,8.2528,8.1902,8.2278,1170000.0
2008-11-26 09:55:00,13.14,13.16,13.1,13.11,628600.0,8.234,8.2466,8.209,8.2152,628600.0
2008-11-26 10:00:00,13.11,13.18,13.1,13.15,1110900.0,8.2152,8.2591,8.209,8.2403,1110900.0
2008-11-26 10:05:00,13.14,13.16,13.1,13.11,992100.0,8.234,8.2466,8.209,8.2152,992100.0
2008-11-26 10:10:00,13.11,13.14,13.08,13.11,1504300.0,8.2152,8.234,8.1964,8.2152,1504300.0
2008-11-26 10:15:00,13.11,13.22,13.11,13.2,805300.0,8.2152,8.2842,8.2152,8.2716,805300.0
2008-11-26 10:20:00,13.21,13.25,13.16,13.21,1030500.0,8.2779,8.303,8.2466,8.2779,1030500.0
2008-11-26 10:25:00,13.21,13.24,13.19,13.19,462100.0,8.2779,8.2967,8.2654,8.2654,462100.0
2008-11-26 10:30:00,13.19,13.2,13.13,13.15,500200.0,8.2654,8.2716,8.2278,8.2403,500200.0
2008-11-26 10:35:00,13.16,13.16,13.12,13.14,321000.0,8.2466,8.2466,8.2215,8.234,321000.0
2008-11-26 10:40:00,13.14,13.15,13.09,13.14,1044600.0,8.234,8.2403,8.2027,8.234,1044600.0
2008-11-26 10:45:00,13.14,13.17,13.11,13.13,494900.0,8.234,8.2528,8.2152,8.2278,494900.0
2008-11-26 10:50:00,13.12,13.2,13.12,13.18,803200.0,8.2215,8.2716,8.2215,8.2591,803200.0
2008-11-26 10:55:00,13.18,13.24,13.17,13.2,1789000.0,8.2591,8.2967,8.2528,8.2716,1789000.0
2008-11-26 11:00:00,13.2,13.22,13.15,13.15,1299500.0,8.2716,8.2842,8.2403,8.2403,1299500.0
2008-11-26 11:05:00,13.16,13.25,13.14,13.24,1468700.0,8.2466,8.303,8.234,8.2967,1468700.0
2008-11-26 11:10:00,13.24,13.34,13.24,13.33,1007900.0,8.2967,8.3594,8.2967,8.3531,1007900.0
2008-11-26 11:15:00,13.34,13.4,13.31,13.39,1156100.0,8.3594,8.397,8.3406,8.3907,1156100.0
2008-11-26 11:20:00,13.39,13.46,13.38,13.41,876000.0,8.3907,8.4346,8.3844,8.4032,876000.0
2008-11-26 11:25:00,13.42,13.44,13.33,13.33,499300.0,8.4095,8.422,8.3531,8.3531,499300.0
2008-11-26 11:30:00,13.32,13.4,13.32,13.33,855400.0,8.3468,8.397,8.3468,8.3531,855400.0
2008-11-26 11:35:00,13.34,13.4,13.33,13.37,748200.0,8.3594,8.397,8.3531,8.3782,748200.0
2008-11-26 11:40:00,13.36,13.39,13.33,13.38,665800.0,8.3719,8.3907,8.3531,8.3844,665800.0
2008-11-26 11:45:00,13.37,13.47,13.34,13.45,745900.0,8.3782,8.4408,8.3594,8.4283,745900.0
2008-11-26 11:50:00,13.45,13.48,13.41,13.46,633700.0,8.4283,8.4471,8.4032,8.4346,633700.0
2008-11-26 11:55:00,13.46,13.5,13.43,13.47,547300.0,8.4346,8.4596,8.4158,8.4408,547300.0
2008-11-26 12:00:00,13.46,13.49,13.44,13.47,570800.0,8.4346,8.4534,8.422,8.4408,570800.0
2008-11-26 12:05:00,13.46,13.5,13.43,13.46,566300.0,8.4346,8.4596,8.4158,8.4346,566300.0
2008-11-26 12:10:00,13.45,13.48,13.45,13.47,371100.0,8.4283,8.4471,8.4283,8.4408,371100.0
2008-11-26 12:15:00,13.48,13.55,13.47,13.54,963200.0,8.4471,8.491,8.4408,8.4847,963200.0
2008-11-26 12:20:00,13.53,13.58,13.53,13.55,631200.0,8.4784,8.5098,8.4784,8.491,631200.0
2008-11-26 12:25:00,13.56,13.62,13.54,13.6,1145300.0,8.4972,8.5348,8.4847,8.5223,1145300.0
2008-11-26 12:30:00,13.61,13.62,13.58,13.6,437600.0,8.5286,8.5348,8.5098,8.5223,437600.0
2008-11-26 12:35:00,13.6,13.64,13.59,13.64,266600.0,8.5223,8.5474,8.516,8.5474,266600.0
2008-11-26 12:40:00,13.64,13.64,13.62,13.64,294300.0,8.5474,8.5474,8.5348,8.5474,294300.0
2008-11-26 12:45:00,13.63,13.68,13.63,13.67,1016500.0,8.5411,8.5724,8.5411,8.5662,1016500.0
2008-11-26 12:50:00,13.67,13.68,13.6,13.6,654600.0,8.5662,8.5724,8.5223,8.5223,654600.0
2008-11-26 12:55:00,13.6,13.62,13.55,13.58,1177300.0,8.5223,8.5348,8.491,8.5098,1177300.0
2008-11-26 13:00:00,13.59,13.67,13.57,13.66,546100.0,8.516,8.5662,8.5035,8.5599,546100.0
2008-11-26 13:05:00,13.66,13.67,13.63,13.64,641300.0,8.5599,8.5662,8.5411,8.5474,641300.0
2008-11-26 13:10:00,13.65,13.66,13.58,13.59,466200.0,8.5536,8.5599,8.5098,8.516,466200.0
2008-11-26 13:15:00,13.59,13.6,13.53,13.53,1077200.0,8.516,8.5223,8.4784,8.4784,1077200.0
2008-11-26 13:20:00,13.53,13.57,13.48,13.5,728700.0,8.4784,8.5035,8.4471,8.4596,728700.0
2008-11-26 13:25:00,13.51,13.57,13.47,13.56,555000.0,8.4659,8.5035,8.4408,8.4972,555000.0
2008-11-26 13:30:00,13.56,13.56,13.49,13.49,289600.0,8.4972,8.4972,8.4534,8.4534,289600.0
2008-11-26 13:35:00,13.5,13.52,13.48,13.51,247100.0,8.4596,8.4722,8.4471,8.4659,247100.0
2008-11-26 13:40:00,13.52,13.52,13.48,13.51,438100.0,8.4722,8.4722,8.4471,8.4659,438100.0
2008-11-26 13:45:00,13.51,13.52,13.48,13.48,158200.0,8.4659,8.4722,8.4471,8.4471,158200.0
2008-11-26 13:50:00,13.49,13.51,13.46,13.47,288900.0,8.4534,8.4659,8.4346,8.4408,288900.0
2008-11-26 13:55:00,13.46,13.47,13.45,13.46,218700.0,8.4346,8.4408,8.4283,8.4346,218700.0
2008-11-26 14:00:00,13.46,13.46,13.4,13.45,445000.0,8.4346,8.4346,8.397,8.4283,445000.0
2008-11-26 14:05:00,13.44,13.48,13.44,13.48,311600.0,8.422,8.4471,8.422,8.4471,311600.0
2008-11-26 14:10:00,13.48,13.51,13.47,13.49,245500.0,8.4471,8.4659,8.4408,8.4534,245500.0
2008-11-26 14:15:00,13.49,13.55,13.48,13.52,395900.0,8.4534,8.491,8.4471,8.4722,395900.0
2008-11-26 14:20:00,13.52,13.57,13.51,13.57,385100.0,8.4722,8.5035,8.4659,8.5035,385100.0
2008-11-26 14:25:00,13.57,13.58,13.54,13.58,395400.0,8.5035,8.5098,8.4847,8.5098,395400.0
2008-11-26 14:30:00,13.58,13.67,13.57,13.65,746700.0,8.5098,8.5662,8.5035,8.5536,746700.0
2008-11-26 14:35:00,13.65,13.66,13.6,13.63,732000.0,8.5536,8.5599,8.5223,8.5411,732000.0
2008-11-26 14:40:00,13.63,13.7,13.62,13.68,430300.0,8.5411,8.585,8.5348,8.5724,430300.0
2008-11-26 14:45:00,13.68,13.69,13.66,13.68,360600.0,8.5724,8.5787,8.5599,8.5724,360600.0
2008-11-26 14:50:00,13.68,13.72,13.68,13.72,714000.0,8.5724,8.5975,8.5724,8.5975,714000.0
2008-11-26 14:55:00,13.72,13.78,13.71,13.74,721700.0,8.5975,8.6351,8.5912,8.61,721700.0
2008-11-26 15:00:00,13.74,13.77,13.7,13.7,580800.0,8.61,8.6288,8.585,8.585,580800.0
2008-11-26 15:05:00,13.71,13.73,13.69,13.72,630100.0,8.5912,8.6038,8.5787,8.5975,630100.0
2008-11-26 15:10:00,13.71,13.88,13.71,13.87,1272100.0,8.5912,8.6978,8.5912,8.6915,1272100.0
2008-11-26 15:15:00,13.87,13.9,13.79,13.82,1336800.0,8.6915,8.7103,8.6414,8.6602,1336800.0
2008-11-26 15:20:00,13.82,13.82,13.73,13.78,938100.0,8.6602,8.6602,8.6038,8.6351,938100.0
2008-11-26 15:25:00,13.78,13.84,13.78,13.83,702300.0,8.6351,8.6727,8.6351,8.6664,702300.0
2008-11-26 15:30:00,13.84,13.87,13.79,13.86,1055300.0,8.6727,8.6915,8.6414,8.6852,1055300.0
2008-11-26 15:35:00,13.87,13.87,13.77,13.78,1143900.0,8.6915,8.6915,8.6288,8.6351,1143900.0
2008-11-26 15:40:00,13.77,13.83,13.74,13.76,1364800.0,8.6288,8.6664,8.61,8.6226,1364800.0
2008-11-26 15:45:00,13.76,13.81,13.75,13.79,1348900.0,8.6226,8.6539,8.6163,8.6414,1348900.0
2008-11-26 15:50:00,13.79,13.86,13.75,13.86,1544900.0,8.6414,8.6852,8.6163,8.6852,1544900.0
2008-11-26 15:55:00,13.86,13.98,13.85,13.98,3769100.0,8.6852,8.7604,8.679,8.7604,3769100.0
2008-11-28 09:30:00,13.79,13.94,13.75,13.9,795500.0,8.6414,8.7354,8.6163,8.7103,795500.0
2008-11-28 09:35:00,13.9,13.99,13.89,13.97,690100.0,8.7103,8.7667,8.704,8.7542,690100.0
2008-11-28 09:40:00,13.97,13.99,13.92,13.93,555800.0,8.7542,8.7667,8.7228,8.7291,555800.0
2008-11-28 09:45:00,13.93,13.95,13.88,13.94,730200.0,8.7291,8.7416,8.6978,8.7354,730200.0
2008-11-28 09:50:00,13.94,13.97,13.93,13.95,1382600.0,8.7354,8.7542,8.7291,8.7416,1382600.0
2008-11-28 09:55:00,13.95,13.98,13.95,13.96,687100.0,8.7416,8.7604,8.7416,8.7479,687100.0
2008-11-28 10:00:00,13.96,14.03,13.96,14.0,1006100.0,8.7479,8.7918,8.7479,8.773,1006100.0
2008-11-28 10:05:00,14.0,14.0,13.93,13.94,537500.0,8.773,8.773,8.7291,8.7354,537500.0
2008-11-28 10:10:00,13.94,13.96,13.9,13.92,533400.0,8.7354,8.7479,8.7103,8.7228,533400.0
2008-11-28 10:15:00,13.91,13.92,13.89,13.89,872600.0,8.7166,8.7228,8.704,8.704,872600.0
2008-11-28 10:20:00,13.89,13.9,13.81,13.82,535800.0,8.704,8.7103,8.6539,8.6602,535800.0
2008-11-28 10:25:00,13.82,13.87,13.81,13.83,439100.0,8.6602,8.6915,8.6539,8.6664,439100.0
2008-11-28 10:30:00,13.84,13.87,13.82,13.83,298300.0,8.6727,8.6915,8.6602,8.6664,298300.0
2008-11-28 10:35:00,13.84,13.84,13.8,13.81,191700.0,8.6727,8.6727,8.6476,8.6539,191700.0
2008-11-28 10:40:00,13.8,13.81,13.75,13.75,419100.0,8.6476,8.6539,8.6163,8.6163,419100.0
2008-11-28 10:45:00,13.75,13.81,13.74,13.76,372900.0,8.6163,8.6539,8.61,8.6226,372900.0
2008-11-28 10:50:00,13.75,13.76,13.72,13.72,618600.0,8.6163,8.6226,8.5975,8.5975,618600.0
2008-11-28 10:55:00,13.72,13.75,13.72,13.74,306900.0,8.5975,8.6163,8.5975,8.61,306900.0
2008-11-28 11:00:00,13.74,13.78,13.73,13.77,306100.0,8.61,8.6351,8.6038,8.6288,306100.0
2008-11-28 11:05:00,13.77,13.78,13.76,13.78,636700.0,8.6288,8.6351,8.6226,8.6351,636700.0
2008-11-28 11:10:00,13.78,13.84,13.77,13.83,515200.0,8.6351,8.6727,8.6288,8.6664,515200.0
2008-11-28 11:15:00,13.82,13.83,13.8,13.8,434800.0,8.6602,8.6664,8.6476,8.6476,434800.0
2008-11-28 11:20:00,13.8,13.81,13.78,13.78,285300.0,8.6476,8.6539,8.6351,8.6351,285300.0
2008-11-28 11:25:00,13.78,13.83,13.78,13.83,269300.0,8.6351,8.6664,8.6351,8.6664,269300.0
2008-11-28 11:30:00,13.83,13.83,13.79,13.79,168500.0,8.6664,8.6664,8.6414,8.6414,168500.0
2008-11-28 11:35:00,13.79,13.8,13.73,13.77,439600.0,8.6414,8.6476,8.6038,8.6288,439600.0
2008-11-28 11:40:00,13.77,13.8,13.75,13.79,377800.0,8.6288,8.6476,8.6163,8.6414,377800.0
2008-11-28 11:45:00,13.79,13.81,13.76,13.79,263600.0,8.6414,8.6539,8.6226,8.6414,263600.0
2008-11-28 11:50:00,13.78,13.82,13.78,13.82,219200.0,8.6351,8.6602,8.6351,8.6602,219200.0
2008-11-28 11:55:00,13.82,13.84,13.8,13.83,342600.0,8.6602,8.6727,8.6476,8.6664,342600.0
2008-11-28 12:00:00,13.83,13.84,13.81,13.84,342900.0,8.6664,8.6727,8.6539,8.6727,342900.0
2008-11-28 12:05:00,13.83,13.84,13.78,13.79,196900.0,8.6664,8.6727,8.6351,8.6414,196900.0
2008-11-28 12:10:00,13.78,13.82,13.78,13.82,257000.0,8.6351,8.6602,8.6351,8.6602,257000.0
2008-11-28 12:15:00,13.81,13.82,13.78,13.79,248800.0,8.6539,8.6602,8.6351,8.6414,248800.0
2008-11-28 12:20:00,13.79,13.8,13.77,13.77,259700.0,8.6414,8.6476,8.6288,8.6288,259700.0
2008-11-28 12:25:00,13.77,13.78,13.73,13.74,306300.0,8.6288,8.6351,8.6038,8.61,306300.0
2008-11-28 12:30:00,13.73,13.74,13.7,13.71,678700.0,8.6038,8.61,8.585,8.5912,678700.0
2008-11-28 12:35:00,13.71,13.73,13.7,13.73,329300.0,8.5912,8.6038,8.585,8.6038,329300.0
2008-11-28 12:40:00,13.73,13.76,13.71,13.72,575100.0,8.6038,8.6226,8.5912,8.5975,575100.0
2008-11-28 12:45:00,13.72,13.76,13.68,13.76,709400.0,8.5975,8.6226,8.5724,8.6226,709400.0
2008-11-28 12:50:00,13.76,13.77,13.75,13.75,567800.0,8.6226,8.6288,8.6163,8.6163,567800.0
2008-11-28 12:55:00,13.76,13.79,13.72,13.78,1682700.0,8.6226,8.6414,8.5975,8.6351,1682700.0
2008-12-01 09:30:00,13.48,13.57,13.39,13.43,1605700.0,8.4471,8.5035,8.3907,8.4158,1605700.0
2008-12-01 09:35:00,13.43,13.48,13.3,13.34,1151400.0,8.4158,8.4471,8.3343,8.3594,1151400.0
2008-12-01 09:40:00,13.34,13.38,13.29,13.33,661100.0,8.3594,8.3844,8.328,8.3531,661100.0
2008-12-01 09:45:00,13.32,13.39,13.29,13.35,738100.0,8.3468,8.3907,8.328,8.3656,738100.0
2008-12-01 09:50:00,13.35,13.38,13.28,13.32,938700.0,8.3656,8.3844,8.3218,8.3468,938700.0
2008-12-01 09:55:00,13.33,13.35,13.28,13.3,513000.0,8.3531,8.3656,8.3218,8.3343,513000.0
2008-12-01 10:00:00,13.29,13.35,13.28,13.32,504700.0,8.328,8.3656,8.3218,8.3468,504700.0
2008-12-01 10:05:00,13.32,13.33,13.26,13.31,650700.0,8.3468,8.3531,8.3092,8.3406,650700.0
2008-12-01 10:10:00,13.31,13.33,13.26,13.28,453100.0,8.3406,8.3531,8.3092,8.3218,453100.0
2008-12-01 10:15:00,13.27,13.29,13.21,13.22,600100.0,8.3155,8.328,8.2779,8.2842,600100.0
2008-12-01 10:20:00,13.22,13.27,13.2,13.25,643400.0,8.2842,8.3155,8.2716,8.303,643400.0
2008-12-01 10:25:00,13.24,13.26,13.21,13.24,413800.0,8.2967,8.3092,8.2779,8.2967,413800.0
2008-12-01 10:30:00,13.24,13.25,13.21,13.25,336700.0,8.2967,8.303,8.2779,8.303,336700.0
2008-12-01 10:35:00,13.25,13.27,13.24,13.25,543900.0,8.303,8.3155,8.2967,8.303,543900.0
2008-12-01 10:40:00,13.25,13.29,13.23,13.24,856700.0,8.303,8.328,8.2904,8.2967,856700.0
2008-12-01 10:45:00,13.24,13.24,13.16,13.17,817900.0,8.2967,8.2967,8.2466,8.2528,817900.0
2008-12-01 10:50:00,13.16,13.19,13.14,13.19,521600.0,8.2466,8.2654,8.234,8.2654,521600.0
2008-12-01 10:55:00,13.18,13.19,13.1,13.1,722400.0,8.2591,8.2654,8.209,8.209,722400.0
2008-12-01 11:00:00,13.1,13.11,13.01,13.03,1093700.0,8.209,8.2152,8.1526,8.1651,1093700.0
2008-12-01 11:05:00,13.03,13.04,12.98,12.98,726400.0,8.1651,8.1714,8.1338,8.1338,726400.0
2008-12-01 11:10:00,12.98,13.05,12.98,13.04,520900.0,8.1338,8.1776,8.1338,8.1714,520900.0
2008-12-01 11:15:00,13.03,13.04,13.01,13.04,216400.0,8.1651,8.1714,8.1526,8.1714,216400.0
2008-12-01 11:20:00,13.04,13.05,13.01,13.04,299900.0,8.1714,8.1776,8.1526,8.1714,299900.0
2008-12-01 11:25:00,13.03,13.03,12.95,12.96,1230300.0,8.1651,8.1651,8.115,8.1212,1230300.0
2008-12-01 11:30:00,12.95,13.02,12.95,12.97,1120800.0,8.115,8.1588,8.115,8.1275,1120800.0
2008-12-01 11:35:00,12.98,13.03,12.98,13.02,1254900.0,8.1338,8.1651,8.1338,8.1588,1254900.0
2008-12-01 11:40:00,13.02,13.03,12.98,13.0,582200.0,8.1588,8.1651,8.1338,8.1463,582200.0
2008-12-01 11:45:00,13.0,13.06,13.0,13.04,360000.0,8.1463,8.1839,8.1463,8.1714,360000.0
2008-12-01 11:50:00,13.04,13.06,13.02,13.06,385700.0,8.1714,8.1839,8.1588,8.1839,385700.0
2008-12-01 11:55:00,13.06,13.1,13.04,13.04,488600.0,8.1839,8.209,8.1714,8.1714,488600.0
2008-12-01 12:00:00,13.04,13.04,12.98,13.01,432100.0,8.1714,8.1714,8.1338,8.1526,432100.0
2008-12-01 12:05:00,13.0,13.04,13.0,13.02,258800.0,8.1463,8.1714,8.1463,8.1588,258800.0
2008-12-01 12:10:00,13.02,13.05,13.02,13.03,185300.0,8.1588,8.1776,8.1588,8.1651,185300.0
2008-12-01 12:15:00,13.03,13.04,12.98,13.0,708800.0,8.1651,8.1714,8.1338,8.1463,708800.0
2008-12-01 12:20:00,12.99,13.01,12.98,12.99,503700.0,8.14,8.1526,8.1338,8.14,503700.0
2008-12-01 12:25:00,13.0,13.0,12.93,12.95,355900.0,8.1463,8.1463,8.1024,8.115,355900.0
2008-12-01 12:30:00,12.94,13.0,12.94,12.99,329900.0,8.1087,8.1463,8.1087,8.14,329900.0
2008-12-01 12:35:00,12.99,13.0,12.95,12.96,350700.0,8.14,8.1463,8.115,8.1212,350700.0
2008-12-01 12:40:00,12.95,12.96,12.91,12.93,397600.0,8.115,8.1212,8.0899,8.1024,397600.0
2008-12-01 12:45:00,12.92,12.96,12.92,12.93,198000.0,8.0962,8.1212,8.0962,8.1024,198000.0
2008-12-01 12:50:00,12.93,12.95,12.91,12.95,267300.0,8.1024,8.115,8.0899,8.115,267300.0
2008-12-01 12:55:00,12.95,12.95,12.92,12.94,127000.0,8.115,8.115,8.0962,8.1087,127000.0
2008-12-01 13:00:00,12.94,12.95,12.93,12.93,141500.0,8.1087,8.115,8.1024,8.1024,141500.0
2008-12-01 13:05:00,12.93,12.94,12.92,12.93,211700.0,8.1024,8.1087,8.0962,8.1024,211700.0
2008-12-01 13:10:00,12.93,12.95,12.91,12.93,495900.0,8.1024,8.115,8.0899,8.1024,495900.0
2008-12-01 13:15:00,12.93,12.96,12.91,12.96,369200.0,8.1024,8.1212,8.0899,8.1212,369200.0
2008-12-01 13:20:00,12.96,12.98,12.95,12.95,271200.0,8.1212,8.1338,8.115,8.115,271200.0
2008-12-01 13:25:00,12.96,12.96,12.93,12.93,260500.0,8.1212,8.1212,8.1024,8.1024,260500.0
2008-12-01 13:30:00,12.93,13.04,12.92,13.03,499300.0,8.1024,8.1714,8.0962,8.1651,499300.0
2008-12-01 13:35:00,13.03,13.03,12.98,12.99,557300.0,8.1651,8.1651,8.1338,8.14,557300.0
2008-12-01 13:40:00,12.98,13.0,12.93,12.93,457100.0,8.1338,8.1463,8.1024,8.1024,457100.0
2008-12-01 13:45:00,12.93,12.98,12.92,12.93,803100.0,8.1024,8.1338,8.0962,8.1024,803100.0
2008-12-01 13:50:00,12.93,12.96,12.91,12.93,411700.0,8.1024,8.1212,8.0899,8.1024,411700.0
2008-12-01 13:55:00,12.93,12.96,12.91,12.96,332800.0,8.1024,8.1212,8.0899,8.1212,332800.0
2008-12-01 14:00:00,12.96,12.96,12.93,12.94,291000.0,8.1212,8.1212,8.1024,8.1087,291000.0
2008-12-01 14:05:00,12.94,12.98,12.92,12.98,323100.0,8.1087,8.1338,8.0962,8.1338,323100.0
2008-12-01 14:10:00,12.98,12.99,12.92,12.95,476600.0,8.1338,8.14,8.0962,8.115,476600.0
2008-12-01 14:15:00,12.95,12.96,12.9,12.92,611300.0,8.115,8.1212,8.0837,8.0962,611300.0
2008-12-01 14:20:00,12.92,12.94,12.88,12.93,720900.0,8.0962,8.1087,8.0711,8.1024,720900.0
2008-12-01 14:25:00,12.94,12.94,12.9,12.93,781000.0,8.1087,8.1087,8.0837,8.1024,781000.0
2008-12-01 14:30:00,12.94,12.96,12.9,12.94,513300.0,8.1087,8.1212,8.0837,8.1087,513300.0
2008-12-01 14:35:00,12.94,12.97,12.92,12.95,728000.0,8.1087,8.1275,8.0962,8.115,728000.0
2008-12-01 14:40:00,12.96,12.96,12.92,12.93,709200.0,8.1212,8.1212,8.0962,8.1024,709200.0
2008-12-01 14:45:00,12.94,13.0,12.93,12.99,408000.0,8.1087,8.1463,8.1024,8.14,408000.0
2008-12-01 14:50:00,12.99,13.05,12.98,13.02,623800.0,8.14,8.1776,8.1338,8.1588,623800.0
2008-12-01 14:55:00,13.02,13.04,12.96,12.98,322400.0,8.1588,8.1714,8.1212,8.1338,322400.0
2008-12-01 15:00:00,12.98,13.0,12.91,12.93,434300.0,8.1338,8.1463,8.0899,8.1024,434300.0
2008-12-01 15:05:00,12.92,12.98,12.9,12.9,714700.0,8.0962,8.1338,8.0837,8.0837,714700.0
2008-12-01 15:10:00,12.9,12.98,12.9,12.98,791600.0,8.0837,8.1338,8.0837,8.1338,791600.0
2008-12-01 15:15:00,12.97,13.01,12.92,12.93,935000.0,8.1275,8.1526,8.0962,8.1024,935000.0
2008-12-01 15:20:00,12.94,12.95,12.91,12.91,558800.0,8.1087,8.115,8.0899,8.0899,558800.0
2008-12-01 15:25:00,12.91,12.95,12.9,12.92,547400.0,8.0899,8.115,8.0837,8.0962,547400.0
2008-12-01 15:30:00,12.92,12.93,12.85,12.86,1406400.0,8.0962,8.1024,8.0523,8.0586,1406400.0
2008-12-01 15:35:00,12.86,12.92,12.86,12.89,945000.0,8.0586,8.0962,8.0586,8.0774,945000.0
2008-12-01 15:40:00,12.89,12.93,12.79,12.81,1571200.0,8.0774,8.1024,8.0147,8.0273,1571200.0
2008-12-01 15:45:00,12.8,12.87,12.78,12.82,1431700.0,8.021,8.0649,8.0085,8.0335,1431700.0
2008-12-01 15:50:00,12.82,12.83,12.71,12.74,2110900.0,8.0335,8.0398,7.9646,7.9834,2110900.0
2008-12-01 15:55:00,12.73,12.75,12.56,12.58,3389800.0,7.9771,7.9897,7.8706,7.8831,3389800.0
2008-12-02 09:30:00,12.92,12.93,12.66,12.67,1613700.0,8.0962,8.1024,7.9333,7.9395,1613700.0
2008-12-02 09:35:00,12.68,12.78,12.64,12.66,1046800.0,7.9458,8.0085,7.9207,7.9333,1046800.0
2008-12-02 09:40:00,12.66,12.68,12.64,12.64,851900.0,7.9333,7.9458,7.9207,7.9207,851900.0
2008-12-02 09:45:00,12.65,12.7,12.62,12.68,766800.0,7.927,7.9583,7.9082,7.9458,766800.0
2008-12-02 09:50:00,12.68,12.75,12.66,12.69,1093500.0,7.9458,7.9897,7.9333,7.9521,1093500.0
2008-12-02 09:55:00,12.69,12.72,12.63,12.7,552400.0,7.9521,7.9709,7.9145,7.9583,552400.0
2008-12-02 10:00:00,12.7,12.81,12.7,12.78,1440300.0,7.9583,8.0273,7.9583,8.0085,1440300.0
2008-12-02 10:05:00,12.77,12.85,12.77,12.83,612700.0,8.0022,8.0523,8.0022,8.0398,612700.0
2008-12-02 10:10:00,12.84,12.9,12.79,12.88,719000.0,8.0461,8.0837,8.0147,8.0711,719000.0
2008-12-02 10:15:00,12.88,12.91,12.86,12.91,539900.0,8.0711,8.0899,8.0586,8.0899,539900.0
2008-12-02 10:20:00,12.91,13.06,12.86,13.05,1235000.0,8.0899,8.1839,8.0586,8.1776,1235000.0
2008-12-02 10:25:00,13.05,13.06,12.99,13.0,918900.0,8.1776,8.1839,8.14,8.1463,918900.0
2008-12-02 10:30:00,13.01,13.12,13.01,13.06,1157200.0,8.1526,8.2215,8.1526,8.1839,1157200.0
2008-12-02 10:35:00,13.06,13.09,13.04,13.06,591400.0,8.1839,8.2027,8.1714,8.1839,591400.0
2008-12-02 10:40:00,13.06,13.08,13.03,13.04,409100.0,8.1839,8.1964,8.1651,8.1714,409100.0
2008-12-02 10:45:00,13.04,13.07,13.02,13.04,417100.0,8.1714,8.1902,8.1588,8.1714,417100.0
2008-12-02 10:50:00,13.04,13.04,13.0,13.0,466100.0,8.1714,8.1714,8.1463,8.1463,466100.0
2008-12-02 10:55:00,13.01,13.07,13.0,13.04,330600.0,8.1526,8.1902,8.1463,8.1714,330600.0
2008-12-02 11:00:00,13.04,13.05,13.0,13.01,263500.0,8.1714,8.1776,8.1463,8.1526,263500.0
2008-12-02 11:05:00,13.01,13.04,12.99,13.02,355400.0,8.1526,8.1714,8.14,8.1588,355400.0
2008-12-02 11:10:00,13.03,13.07,13.0,13.0,505600.0,8.1651,8.1902,8.1463,8.1463,505600.0
2008-12-02 11:15:00,13.0,13.05,12.99,13.05,437000.0,8.1463,8.1776,8.14,8.1776,437000.0
2008-12-02 11:20:00,13.04,13.13,13.04,13.09,487400.0,8.1714,8.2278,8.1714,8.2027,487400.0
2008-12-02 11:25:00,13.09,13.17,13.08,13.13,683100.0,8.2027,8.2528,8.1964,8.2278,683100.0
2008-12-02 11:30:00,13.12,13.19,13.06,13.06,758200.0,8.2215,8.2654,8.1839,8.1839,758200.0
2008-12-02 11:35:00,13.06,13.08,13.04,13.06,338700.0,8.1839,8.1964,8.1714,8.1839,338700.0
2008-12-02 11:40:00,13.06,13.12,13.06,13.08,373400.0,8.1839,8.2215,8.1839,8.1964,373400.0
2008-12-02 11:45:00,13.08,13.17,13.06,13.16,441800.0,8.1964,8.2528,8.1839,8.2466,441800.0
2008-12-02 11:50:00,13.17,13.18,13.15,13.16,333200.0,8.2528,8.2591,8.2403,8.2466,333200.0
2008-12-02 11:55:00,13.16,13.2,13.16,13.19,414100.0,8.2466,8.2716,8.2466,8.2654,414100.0
2008-12-02 12:00:00,13.18,13.24,13.18,13.21,384700.0,8.2591,8.2967,8.2591,8.2779,384700.0
2008-12-02 12:05:00,13.21,13.22,13.17,13.19,434900.0,8.2779,8.2842,8.2528,8.2654,434900.0
2008-12-02 12:10:00,13.2,13.22,13.19,13.22,349800.0,8.2716,8.2842,8.2654,8.2842,349800.0
2008-12-02 12:15:00,13.22,13.23,13.2,13.22,189500.0,8.2842,8.2904,8.2716,8.2842,189500.0
2008-12-02 12:20:00,13.23,13.28,13.22,13.26,342400.0,8.2904,8.3218,8.2842,8.3092,342400.0
2008-12-02 12:25:00,13.27,13.33,13.26,13.32,469300.0,8.3155,8.3531,8.3092,8.3468,469300.0
2008-12-02 12:30:00,13.31,13.33,13.27,13.27,320600.0,8.3406,8.3531,8.3155,8.3155,320600.0
2008-12-02 12:35:00,13.27,13.28,13.25,13.26,358400.0,8.3155,8.3218,8.303,8.3092,358400.0
2008-12-02 12:40:00,13.26,13.27,13.22,13.24,339600.0,8.3092,8.3155,8.2842,8.2967,339600.0
2008-12-02 12:45:00,13.24,13.25,13.22,13.22,153600.0,8.2967,8.303,8.2842,8.2842,153600.0
2008-12-02 12:50:00,13.22,13.23,13.18,13.19,304000.0,8.2842,8.2904,8.2591,8.2654,304000.0
2008-12-02 12:55:00,13.18,13.23,13.17,13.23,299500.0,8.2591,8.2904,8.2528,8.2904,299500.0
2008-12-02 13:00:00,13.23,13.26,13.2,13.23,425200.0,8.2904,8.3092,8.2716,8.2904,425200.0
2008-12-02 13:05:00,13.23,13.24,13.21,13.21,207300.0,8.2904,8.2967,8.2779,8.2779,207300.0
2008-12-02 13:10:00,13.22,13.27,13.21,13.26,266700.0,8.2842,8.3155,8.2779,8.3092,266700.0
2008-12-02 13:15:00,13.27,13.3,13.26,13.28,272600.0,8.3155,8.3343,8.3092,8.3218,272600.0
2008-12-02 13:20:00,13.28,13.29,13.25,13.25,331900.0,8.3218,8.328,8.303,8.303,331900.0
2008-12-02 13:25:00,13.25,13.25,13.22,13.23,214400.0,8.303,8.303,8.2842,8.2904,214400.0
2008-12-02 13:30:00,13.24,13.24,13.11,13.13,508500.0,8.2967,8.2967,8.2152,8.2278,508500.0
2008-12-02 13:35:00,13.13,13.18,13.12,13.13,529000.0,8.2278,8.2591,8.2215,8.2278,529000.0
2008-12-02 13:40:00,13.14,13.16,13.11,13.12,405800.0,8.234,8.2466,8.2152,8.2215,405800.0
2008-12-02 13:45:00,13.11,13.14,13.11,13.12,347300.0,8.2152,8.234,8.2152,8.2215,347300.0
2008-12-02 13:50:00,13.11,13.12,13.03,13.06,853600.0,8.2152,8.2215,8.1651,8.1839,853600.0
2008-12-02 13:55:00,13.06,13.08,13.01,13.02,564500.0,8.1839,8.1964,8.1526,8.1588,564500.0
2008-12-02 14:00:00,13.02,13.05,12.93,12.95,1202100.0,8.1588,8.1776,8.1024,8.115,1202100.0
2008-12-02 14:05:00,12.94,12.96,12.86,12.88,1360300.0,8.1087,8.1212,8.0586,8.0711,1360300.0
2008-12-02 14:10:00,12.89,12.97,12.88,12.95,704100.0,8.0774,8.1275,8.0711,8.115,704100.0
2008-12-02 14:15:00,12.94,12.98,12.93,12.96,600600.0,8.1087,8.1338,8.1024,8.1212,600600.0
2008-12-02 14:20:00,12.97,12.97,12.86,12.91,734200.0,8.1275,8.1275,8.0586,8.0899,734200.0
2008-12-02 14:25:00,12.9,12.91,12.83,12.9,802800.0,8.0837,8.0899,8.0398,8.0837,802800.0
2008-12-02 14:30:00,12.91,12.95,12.86,12.92,895800.0,8.0899,8.115,8.0586,8.0962,895800.0
2008-12-02 14:35:00,12.92,13.0,12.89,12.96,768600.0,8.0962,8.1463,8.0774,8.1212,768600.0
2008-12-02 14:40:00,12.96,13.01,12.95,12.96,965300.0,8.1212,8.1526,8.115,8.1212,965300.0
2008-12-02 14:45:00,12.97,12.98,12.9,12.93,655600.0,8.1275,8.1338,8.0837,8.1024,655600.0
2008-12-02 14:50:00,12.92,12.99,12.9,12.95,836000.0,8.0962,8.14,8.0837,8.115,836000.0
2008-12-02 14:55:00,12.94,13.06,12.94,13.05,744400.0,8.1087,8.1839,8.1087,8.1776,744400.0
2008-12-02 15:00:00,13.04,13.05,12.94,12.94,917300.0,8.1714,8.1776,8.1087,8.1087,917300.0
2008-12-02 15:05:00,12.95,12.95,12.86,12.91,1025000.0,8.115,8.115,8.0586,8.0899,1025000.0
2008-12-02 15:10:00,12.91,12.96,12.88,12.9,420800.0,8.0899,8.1212,8.0711,8.0837,420800.0
2008-12-02 15:15:00,12.91,13.08,12.91,13.06,402200.0,8.0899,8.1964,8.0899,8.1839,402200.0
2008-12-02 15:20:00,13.06,13.19,13.03,13.16,891600.0,8.1839,8.2654,8.1651,8.2466,891600.0
2008-12-02 15:25:00,13.15,13.2,13.11,13.15,720800.0,8.2403,8.2716,8.2152,8.2403,720800.0
2008-12-02 15:30:00,13.14,13.23,13.13,13.2,707200.0,8.234,8.2904,8.2278,8.2716,707200.0
2008-12-02 15:35:00,13.2,13.23,13.15,13.15,914500.0,8.2716,8.2904,8.2403,8.2403,914500.0
2008-12-02 15:40:00,13.16,13.19,13.09,13.14,525300.0,8.2466,8.2654,8.2027,8.234,525300.0
2008-12-02 15:45:00,13.14,13.17,13.0,13.03,569700.0,8.234,8.2528,8.1463,8.1651,569700.0
2008-12-02 15:50:00,13.04,13.17,13.01,13.14,1090100.0,8.1714,8.2528,8.1526,8.234,1090100.0
2008-12-02 15:55:00,13.14,13.3,13.14,13.27,2473300.0,8.234,8.3343,8.234,8.3155,2473300.0
2008-12-03 09:30:00,12.75,12.99,12.73,12.96,1459700.0,7.9897,8.14,7.9771,8.1212,1459700.0
2008-12-03 09:35:00,12.97,13.0,12.83,12.84,1848000.0,8.1275,8.1463,8.0398,8.0461,1848000.0
2008-12-03 09:40:00,12.84,12.97,12.84,12.95,1148400.0,8.0461,8.1275,8.0461,8.115,1148400.0
2008-12-03 09:45:00,12.94,12.95,12.84,12.87,1147200.0,8.1087,8.115,8.0461,8.0649,1147200.0
2008-12-03 09:50:00,12.87,12.91,12.82,12.84,1064900.0,8.0649,8.0899,8.0335,8.0461,1064900.0
2008-12-03 09:55:00,12.84,12.84,12.78,12.81,677000.0,8.0461,8.0461,8.0085,8.0273,677000.0
2008-12-03 10:00:00,12.81,12.85,12.72,12.85,1298400.0,8.0273,8.0523,7.9709,8.0523,1298400.0
2008-12-03 10:05:00,12.84,12.95,12.84,12.9,908600.0,8.0461,8.115,8.0461,8.0837,908600.0
2008-12-03 10:10:00,12.89,12.94,12.85,12.92,837600.0,8.0774,8.1087,8.0523,8.0962,837600.0
2008-12-03 10:15:00,12.92,12.99,12.88,12.88,1028000.0,8.0962,8.14,8.0711,8.0711,1028000.0
2008-12-03 10:20:00,12.88,12.9,12.83,12.88,914600.0,8.0711,8.0837,8.0398,8.0711,914600.0
2008-12-03 10:25:00,12.88,12.97,12.88,12.97,920300.0,8.0711,8.1275,8.0711,8.1275,920300.0
2008-12-03 10:30:00,12.97,13.07,12.95,13.03,947000.0,8.1275,8.1902,8.115,8.1651,947000.0
2008-12-03 10:35:00,13.03,13.04,12.96,13.0,774600.0,8.1651,8.1714,8.1212,8.1463,774600.0
2008-12-03 10:40:00,13.01,13.11,13.01,13.1,1253100.0,8.1526,8.2152,8.1526,8.209,1253100.0
2008-12-03 10:45:00,13.09,13.22,13.07,13.2,1544100.0,8.2027,8.2842,8.1902,8.2716,1544100.0
2008-12-03 10:50:00,13.2,13.26,13.17,13.25,942900.0,8.2716,8.3092,8.2528,8.303,942900.0
2008-12-03 10:55:00,13.24,13.31,13.2,13.29,906800.0,8.2967,8.3406,8.2716,8.328,906800.0
2008-12-03 11:00:00,13.3,13.31,13.23,13.28,860600.0,8.3343,8.3406,8.2904,8.3218,860600.0
2008-12-03 11:05:00,13.28,13.29,13.2,13.2,518200.0,8.3218,8.328,8.2716,8.2716,518200.0
2008-12-03 11:10:00,13.2,13.3,13.19,13.3,711600.0,8.2716,8.3343,8.2654,8.3343,711600.0
2008-12-03 11:15:00,13.3,13.36,13.27,13.33,881400.0,8.3343,8.3719,8.3155,8.3531,881400.0
2008-12-03 11:20:00,13.32,13.35,13.3,13.31,576400.0,8.3468,8.3656,8.3343,8.3406,576400.0
2008-12-03 11:25:00,13.31,13.36,13.3,13.33,1170000.0,8.3406,8.3719,8.3343,8.3531,1170000.0
2008-12-03 11:30:00,13.32,13.35,13.3,13.32,561000.0,8.3468,8.3656,8.3343,8.3468,561000.0
2008-12-03 11:35:00,13.31,13.34,13.28,13.34,599700.0,8.3406,8.3594,8.3218,8.3594,599700.0
2008-12-03 11:40:00,13.34,13.42,13.33,13.37,653400.0,8.3594,8.4095,8.3531,8.3782,653400.0
2008-12-03 11:45:00,13.36,13.37,13.31,13.35,717100.0,8.3719,8.3782,8.3406,8.3656,717100.0
2008-12-03 11:50:00,13.36,13.45,13.32,13.44,717000.0,8.3719,8.4283,8.3468,8.422,717000.0
2008-12-03 11:55:00,13.45,13.49,13.41,13.45,505700.0,8.4283,8.4534,8.4032,8.4283,505700.0
2008-12-03 12:00:00,13.46,13.48,13.36,13.37,699100.0,8.4346,8.4471,8.3719,8.3782,699100.0
2008-12-03 12:05:00,13.36,13.39,13.3,13.31,690500.0,8.3719,8.3907,8.3343,8.3406,690500.0
2008-12-03 12:10:00,13.31,13.37,13.3,13.32,487400.0,8.3406,8.3782,8.3343,8.3468,487400.0
2008-12-03 12:15:00,13.32,13.37,13.25,13.25,553300.0,8.3468,8.3782,8.303,8.303,553300.0
2008-12-03 12:20:00,13.25,13.26,13.16,13.18,819400.0,8.303,8.3092,8.2466,8.2591,819400.0
2008-12-03 12:25:00,13.18,13.22,13.17,13.2,583400.0,8.2591,8.2842,8.2528,8.2716,583400.0
2008-12-03 12:30:00,13.2,13.23,13.19,13.22,870200.0,8.2716,8.2904,8.2654,8.2842,870200.0
2008-12-03 12:35:00,13.22,13.27,13.21,13.26,985100.0,8.2842,8.3155,8.2779,8.3092,985100.0
2008-12-03 12:40:00,13.25,13.26,13.16,13.22,1001400.0,8.303,8.3092,8.2466,8.2842,1001400.0
2008-12-03 12:45:00,13.22,13.29,13.22,13.24,678100.0,8.2842,8.328,8.2842,8.2967,678100.0
2008-12-03 12:50:00,13.24,13.28,13.21,13.27,429700.0,8.2967,8.3218,8.2779,8.3155,429700.0
2008-12-03 12:55:00,13.27,13.32,13.23,13.25,411500.0,8.3155,8.3468,8.2904,8.303,411500.0
2008-12-03 13:00:00,13.26,13.28,13.22,13.26,472600.0,8.3092,8.3218,8.2842,8.3092,472600.0
2008-12-03 13:05:00,13.25,13.26,13.21,13.24,852600.0,8.303,8.3092,8.2779,8.2967,852600.0
2008-12-03 13:10:00,13.24,13.26,13.2,13.24,571700.0,8.2967,8.3092,8.2716,8.2967,571700.0
2008-12-03 13:15:00,13.24,13.27,13.21,13.24,368100.0,8.2967,8.3155,8.2779,8.2967,368100.0
2008-12-03 13:20:00,13.24,13.27,13.16,13.17,347000.0,8.2967,8.3155,8.2466,8.2528,347000.0
2008-12-03 13:25:00,13.16,13.18,13.09,13.13,864700.0,8.2466,8.2591,8.2027,8.2278,864700.0
2008-12-03 13:30:00,13.13,13.16,13.05,13.09,503900.0,8.2278,8.2466,8.1776,8.2027,503900.0
2008-12-03 13:35:00,13.1,13.12,13.06,13.07,472800.0,8.209,8.2215,8.1839,8.1902,472800.0
2008-12-03 13:40:00,13.08,13.08,13.0,13.05,752000.0,8.1964,8.1964,8.1463,8.1776,752000.0
2008-12-03 13:45:00,13.05,13.06,12.98,13.04,813300.0,8.1776,8.1839,8.1338,8.1714,813300.0
2008-12-03 13:50:00,13.04,13.22,12.96,12.97,760300.0,8.1714,8.2842,8.1212,8.1275,760300.0
2008-12-03 13:55:00,12.98,13.06,12.97,13.05,788400.0,8.1338,8.1839,8.1275,8.1776,788400.0
2008-12-03 14:00:00,13.04,13.13,13.02,13.09,1049000.0,8.1714,8.2278,8.1588,8.2027,1049000.0
2008-12-03 14:05:00,13.09,13.09,12.96,13.05,1145300.0,8.2027,8.2027,8.1212,8.1776,1145300.0
2008-12-03 14:10:00,13.05,13.11,13.02,13.05,738100.0,8.1776,8.2152,8.1588,8.1776,738100.0
2008-12-03 14:15:00,13.04,13.13,13.03,13.1,857900.0,8.1714,8.2278,8.1651,8.209,857900.0
2008-12-03 14:20:00,13.1,13.14,13.06,13.11,681000.0,8.209,8.234,8.1839,8.2152,681000.0
2008-12-03 14:25:00,13.11,13.23,13.11,13.22,879600.0,8.2152,8.2904,8.2152,8.2842,879600.0
2008-12-03 14:30:00,13.22,13.35,13.22,13.33,1059600.0,8.2842,8.3656,8.2842,8.3531,1059600.0
2008-12-03 14:35:00,13.33,13.34,13.27,13.28,885500.0,8.3531,8.3594,8.3155,8.3218,885500.0
2008-12-03 14:40:00,13.28,13.36,13.27,13.33,682600.0,8.3218,8.3719,8.3155,8.3531,682600.0
2008-12-03 14:45:00,13.35,13.44,13.34,13.37,928700.0,8.3656,8.422,8.3594,8.3782,928700.0
2008-12-03 14:50:00,13.37,13.44,13.36,13.37,599200.0,8.3782,8.422,8.3719,8.3782,599200.0
2008-12-03 14:55:00,13.38,13.4,13.32,13.35,704500.0,8.3844,8.397,8.3468,8.3656,704500.0
2008-12-03 15:00:00,13.35,13.36,13.22,13.26,754300.0,8.3656,8.3719,8.2842,8.3092,754300.0
2008-12-03 15:05:00,13.26,13.41,13.25,13.38,941100.0,8.3092,8.4032,8.303,8.3844,941100.0
2008-12-03 15:10:00,13.37,13.41,13.32,13.38,953000.0,8.3782,8.4032,8.3468,8.3844,953000.0
2008-12-03 15:15:00,13.38,13.43,13.31,13.41,807900.0,8.3844,8.4158,8.3406,8.4032,807900.0
2008-12-03 15:20:00,13.42,13.42,13.33,13.34,854900.0,8.4095,8.4095,8.3531,8.3594,854900.0
2008-12-03 15:25:00,13.35,13.41,13.32,13.4,856700.0,8.3656,8.4032,8.3468,8.397,856700.0
2008-12-03 15:30:00,13.4,13.48,13.33,13.47,1353000.0,8.397,8.4471,8.3531,8.4408,1353000.0
2008-12-03 15:35:00,13.45,13.49,13.39,13.47,1108100.0,8.4283,8.4534,8.3907,8.4408,1108100.0
2008-12-03 15:40:00,13.47,13.54,13.46,13.52,1704100.0,8.4408,8.4847,8.4346,8.4722,1704100.0
2008-12-03 15:45:00,13.51,13.58,13.42,13.55,1949600.0,8.4659,8.5098,8.4095,8.491,1949600.0
2008-12-03 15:50:00,13.55,13.62,13.52,13.62,2820500.0,8.491,8.5348,8.4722,8.5348,2820500.0
2008-12-03 15:55:00,13.62,13.67,13.56,13.66,3716300.0,8.5348,8.5662,8.4972,8.5599,3716300.0
2008-12-04 09:30:00,13.38,13.49,13.3,13.38,1416700.0,8.3844,8.4534,8.3343,8.3844,1416700.0
2008-12-04 09:35:00,13.38,13.45,13.31,13.33,1714500.0,8.3844,8.4283,8.3406,8.3531,1714500.0
2008-12-04 09:40:00,13.33,13.4,13.32,13.34,1395300.0,8.3531,8.397,8.3468,8.3594,1395300.0
2008-12-04 09:45:00,13.34,13.36,13.29,13.31,1563700.0,8.3594,8.3719,8.328,8.3406,1563700.0
2008-12-04 09:50:00,13.31,13.37,13.29,13.34,1813500.0,8.3406,8.3782,8.328,8.3594,1813500.0
2008-12-04 09:55:00,13.34,13.42,13.32,13.34,915700.0,8.3594,8.4095,8.3468,8.3594,915700.0
2008-12-04 10:00:00,13.34,13.41,13.32,13.38,1179800.0,8.3594,8.4032,8.3468,8.3844,1179800.0
2008-12-04 10:05:00,13.38,13.39,13.29,13.3,769900.0,8.3844,8.3907,8.328,8.3343,769900.0
2008-12-04 10:10:00,13.31,13.32,13.24,13.25,1034600.0,8.3406,8.3468,8.2967,8.303,1034600.0
2008-12-04 10:15:00,13.25,13.27,13.2,13.2,821300.0,8.303,8.3155,8.2716,8.2716,821300.0
2008-12-04 10:20:00,13.21,13.23,13.18,13.22,1131500.0,8.2779,8.2904,8.2591,8.2842,1131500.0
2008-12-04 10:25:00,13.21,13.24,13.15,13.15,992700.0,8.2779,8.2967,8.2403,8.2403,992700.0
2008-12-04 10:30:00,13.15,13.23,13.15,13.2,775100.0,8.2403,8.2904,8.2403,8.2716,775100.0
2008-12-04 10:35:00,13.21,13.29,13.18,13.26,775700.0,8.2779,8.328,8.2591,8.3092,775700.0
2008-12-04 10:40:00,13.25,13.33,13.25,13.28,696300.0,8.303,8.3531,8.303,8.3218,696300.0
2008-12-04 10:45:00,13.29,13.29,13.22,13.23,446400.0,8.328,8.328,8.2842,8.2904,446400.0
2008-12-04 10:50:00,13.22,13.29,13.2,13.28,460500.0,8.2842,8.328,8.2716,8.3218,460500.0
2008-12-04 10:55:00,13.28,13.4,13.27,13.39,424000.0,8.3218,8.397,8.3155,8.3907,424000.0
2008-12-04 11:00:00,13.4,13.42,13.33,13.37,600200.0,8.397,8.4095,8.3531,8.3782,600200.0
2008-12-04 11:05:00,13.37,13.37,13.28,13.29,425500.0,8.3782,8.3782,8.3218,8.328,425500.0
2008-12-04 11:10:00,13.3,13.3,13.23,13.27,335000.0,8.3343,8.3343,8.2904,8.3155,335000.0
2008-12-04 11:15:00,13.28,13.32,13.27,13.31,505000.0,8.3218,8.3468,8.3155,8.3406,505000.0
2008-12-04 11:20:00,13.3,13.37,13.27,13.37,379000.0,8.3343,8.3782,8.3155,8.3782,379000.0
2008-12-04 11:25:00,13.36,13.38,13.32,13.33,316600.0,8.3719,8.3844,8.3468,8.3531,316600.0
2008-12-04 11:30:00,13.33,13.34,13.25,13.29,352200.0,8.3531,8.3594,8.303,8.328,352200.0
2008-12-04 11:35:00,13.29,13.29,13.19,13.22,956400.0,8.328,8.328,8.2654,8.2842,956400.0
2008-12-04 11:40:00,13.21,13.25,13.18,13.18,495500.0,8.2779,8.303,8.2591,8.2591,495500.0
2008-12-04 11:45:00,13.18,13.23,13.16,13.21,330700.0,8.2591,8.2904,8.2466,8.2779,330700.0
2008-12-04 11:50:00,13.22,13.22,13.18,13.22,278500.0,8.2842,8.2842,8.2591,8.2842,278500.0
2008-12-04 11:55:00,13.23,13.29,13.21,13.23,474000.0,8.2904,8.328,8.2779,8.2904,474000.0
2008-12-04 12:00:00,13.23,13.25,13.15,13.17,500700.0,8.2904,8.303,8.2403,8.2528,500700.0
2008-12-04 12:05:00,13.17,13.18,13.1,13.14,542500.0,8.2528,8.2591,8.209,8.234,542500.0
2008-12-04 12:10:00,13.15,13.15,13.08,13.1,365500.0,8.2403,8.2403,8.1964,8.209,365500.0
2008-12-04 12:15:00,13.07,13.1,13.04,13.04,651400.0,8.1902,8.209,8.1714,8.1714,651400.0
2008-12-04 12:20:00,13.04,13.15,13.04,13.15,749800.0,8.1714,8.2403,8.1714,8.2403,749800.0
2008-12-04 12:25:00,13.15,13.17,13.11,13.13,458600.0,8.2403,8.2528,8.2152,8.2278,458600.0
2008-12-04 12:30:00,13.13,13.14,13.09,13.13,396900.0,8.2278,8.234,8.2027,8.2278,396900.0
2008-12-04 12:35:00,13.12,13.16,13.09,13.14,582100.0,8.2215,8.2466,8.2027,8.234,582100.0
2008-12-04 12:40:00,13.14,13.15,13.1,13.15,348500.0,8.234,8.2403,8.209,8.2403,348500.0
2008-12-04 12:45:00,13.15,13.17,13.1,13.12,531900.0,8.2403,8.2528,8.209,8.2215,531900.0
2008-12-04 12:50:00,13.11,13.12,13.06,13.11,739000.0,8.2152,8.2215,8.1839,8.2152,739000.0
2008-12-04 12:55:00,13.1,13.12,13.07,13.09,421000.0,8.209,8.2215,8.1902,8.2027,421000.0
2008-12-04 13:00:00,13.09,13.09,13.02,13.07,540600.0,8.2027,8.2027,8.1588,8.1902,540600.0
2008-12-04 13:05:00,13.07,13.09,13.0,13.01,525500.0,8.1902,8.2027,8.1463,8.1526,525500.0
2008-12-04 13:10:00,13.01,13.05,13.01,13.05,503000.0,8.1526,8.1776,8.1526,8.1776,503000.0
2008-12-04 13:15:00,13.04,13.06,13.03,13.05,183400.0,8.1714,8.1839,8.1651,8.1776,183400.0
2008-12-04 13:20:00,13.05,13.07,13.03,13.06,304200.0,8.1776,8.1902,8.1651,8.1839,304200.0
2008-12-04 13:25:00,13.07,13.08,13.02,13.02,292000.0,8.1902,8.1964,8.1588,8.1588,292000.0
2008-12-04 13:30:00,13.02,13.09,13.02,13.06,413900.0,8.1588,8.2027,8.1588,8.1839,413900.0
2008-12-04 13:35:00,13.06,13.11,13.06,13.08,196900.0,8.1839,8.2152,8.1839,8.1964,196900.0
2008-12-04 13:40:00,13.08,13.1,13.05,13.05,321000.0,8.1964,8.209,8.1776,8.1776,321000.0
2008-12-04 13:45:00,13.06,13.12,13.04,13.1,552000.0,8.1839,8.2215,8.1714,8.209,552000.0
2008-12-04 13:50:00,13.1,13.18,13.08,13.16,548500.0,8.209,8.2591,8.1964,8.2466,548500.0
2008-12-04 13:55:00,13.15,13.16,13.11,13.12,398100.0,8.2403,8.2466,8.2152,8.2215,398100.0
2008-12-04 14:00:00,13.12,13.15,13.12,13.14,474200.0,8.2215,8.2403,8.2215,8.234,474200.0
2008-12-04 14:05:00,13.14,13.17,13.13,13.15,205000.0,8.234,8.2528,8.2278,8.2403,205000.0
2008-12-04 14:10:00,13.15,13.17,13.12,13.13,438800.0,8.2403,8.2528,8.2215,8.2278,438800.0
2008-12-04 14:15:00,13.13,13.13,13.02,13.04,1020400.0,8.2278,8.2278,8.1588,8.1714,1020400.0
2008-12-04 14:20:00,13.04,13.12,13.03,13.11,238500.0,8.1714,8.2215,8.1651,8.2152,238500.0
2008-12-04 14:25:00,13.11,13.12,13.06,13.08,576800.0,8.2152,8.2215,8.1839,8.1964,576800.0
2008-12-04 14:30:00,13.09,13.16,13.08,13.16,425000.0,8.2027,8.2466,8.1964,8.2466,425000.0
2008-12-04 14:35:00,13.15,13.19,13.13,13.17,552600.0,8.2403,8.2654,8.2278,8.2528,552600.0
2008-12-04 14:40:00,13.18,13.18,13.06,13.07,506400.0,8.2591,8.2591,8.1839,8.1902,506400.0
2008-12-04 14:45:00,13.07,13.09,13.01,13.08,781100.0,8.1902,8.2027,8.1526,8.1964,781100.0
2008-12-04 14:50:00,13.08,13.11,13.06,13.08,898000.0,8.1964,8.2152,8.1839,8.1964,898000.0
2008-12-04 14:55:00,13.08,13.14,13.04,13.04,601900.0,8.1964,8.234,8.1714,8.1714,601900.0
2008-12-04 15:00:00,13.04,13.06,12.94,12.95,922600.0,8.1714,8.1839,8.1087,8.115,922600.0
2008-12-04 15:05:00,12.94,12.95,12.84,12.88,1512500.0,8.1087,8.115,8.0461,8.0711,1512500.0
2008-12-04 15:10:00,12.87,12.95,12.86,12.86,1802500.0,8.0649,8.115,8.0586,8.0586,1802500.0
2008-12-04 15:15:00,12.86,12.89,12.81,12.88,1740500.0,8.0586,8.0774,8.0273,8.0711,1740500.0
2008-12-04 15:20:00,12.88,12.89,12.75,12.78,1318900.0,8.0711,8.0774,7.9897,8.0085,1318900.0
2008-12-04 15:25:00,12.79,12.83,12.75,12.75,1461500.0,8.0147,8.0398,7.9897,7.9897,1461500.0
2008-12-04 15:30:00,12.75,12.81,12.73,12.75,2027500.0,7.9897,8.0273,7.9771,7.9897,2027500.0
2008-12-04 15:35:00,12.75,12.8,12.72,12.77,1750100.0,7.9897,8.021,7.9709,8.0022,1750100.0
2008-12-04 15:40:00,12.76,12.89,12.73,12.87,2138400.0,7.9959,8.0774,7.9771,8.0649,2138400.0
2008-12-04 15:45:00,12.87,12.91,12.79,12.79,1658900.0,8.0649,8.0899,8.0147,8.0147,1658900.0
2008-12-04 15:50:00,12.79,12.87,12.73,12.76,2266200.0,8.0147,8.0649,7.9771,7.9959,2266200.0
2008-12-04 15:55:00,12.76,12.91,12.75,12.78,3256800.0,7.9959,8.0899,7.9897,8.0085,3256800.0
2008-12-05 09:30:00,12.74,12.75,12.57,12.61,1535800.0,7.9834,7.9897,7.8769,7.9019,1535800.0
2008-12-05 09:35:00,12.61,12.73,12.6,12.69,1228000.0,7.9019,7.9771,7.8957,7.9521,1228000.0
2008-12-05 09:40:00,12.68,12.71,12.65,12.66,897600.0,7.9458,7.9646,7.927,7.9333,897600.0
2008-12-05 09:45:00,12.67,12.69,12.6,12.6,829100.0,7.9395,7.9521,7.8957,7.8957,829100.0
2008-12-05 09:50:00,12.6,12.66,12.57,12.63,795800.0,7.8957,7.9333,7.8769,7.9145,795800.0
2008-12-05 09:55:00,12.63,12.65,12.55,12.56,744900.0,7.9145,7.927,7.8643,7.8706,744900.0
2008-12-05 10:00:00,12.55,12.61,12.52,12.54,1046800.0,7.8643,7.9019,7.8455,7.8581,1046800.0
2008-12-05 10:05:00,12.53,12.55,12.5,12.53,974800.0,7.8518,7.8643,7.833,7.8518,974800.0
2008-12-05 10:10:00,12.53,12.53,12.45,12.46,1255300.0,7.8518,7.8518,7.8017,7.8079,1255300.0
2008-12-05 10:15:00,12.47,12.47,12.4,12.43,1052400.0,7.8142,7.8142,7.7703,7.7891,1052400.0
2008-12-05 10:20:00,12.43,12.44,12.38,12.44,860800.0,7.7891,7.7954,7.7578,7.7954,860800.0
2008-12-05 10:25:00,12.43,12.51,12.43,12.49,596400.0,7.7891,7.8393,7.7891,7.8267,596400.0
2008-12-05 10:30:00,12.49,12.5,12.44,12.48,656700.0,7.8267,7.833,7.7954,7.8205,656700.0
2008-12-05 10:35:00,12.48,12.49,12.45,12.46,719000.0,7.8205,7.8267,7.8017,7.8079,719000.0
2008-12-05 10:40:00,12.46,12.48,12.4,12.42,703100.0,7.8079,7.8205,7.7703,7.7829,703100.0
2008-12-05 10:45:00,12.42,12.55,12.4,12.55,896100.0,7.7829,7.8643,7.7703,7.8643,896100.0
2008-12-05 10:50:00,12.55,12.55,12.47,12.5,693500.0,7.8643,7.8643,7.8142,7.833,693500.0
2008-12-05 10:55:00,12.51,12.56,12.49,12.5,733000.0,7.8393,7.8706,7.8267,7.833,733000.0
2008-12-05 11:00:00,12.51,12.54,12.49,12.5,506800.0,7.8393,7.8581,7.8267,7.833,506800.0
2008-12-05 11:05:00,12.5,12.53,12.47,12.52,764600.0,7.833,7.8518,7.8142,7.8455,764600.0
2008-12-05 11:10:00,12.53,12.59,12.51,12.53,701700.0,7.8518,7.8894,7.8393,7.8518,701700.0
2008-12-05 11:15:00,12.53,12.55,12.47,12.49,518800.0,7.8518,7.8643,7.8142,7.8267,518800.0
2008-12-05 11:20:00,12.49,12.5,12.43,12.43,546300.0,7.8267,7.833,7.7891,7.7891,546300.0
2008-12-05 11:25:00,12.44,12.46,12.43,12.46,303400.0,7.7954,7.8079,7.7891,7.8079,303400.0
2008-12-05 11:30:00,12.46,12.51,12.44,12.5,590200.0,7.8079,7.8393,7.7954,7.833,590200.0
2008-12-05 11:35:00,12.49,12.5,12.45,12.5,367800.0,7.8267,7.833,7.8017,7.833,367800.0
2008-12-05 11:40:00,12.5,12.54,12.47,12.48,539700.0,7.833,7.8581,7.8142,7.8205,539700.0
2008-12-05 11:45:00,12.49,12.5,12.46,12.47,342600.0,7.8267,7.833,7.8079,7.8142,342600.0
2008-12-05 11:50:00,12.48,12.56,12.47,12.54,672600.0,7.8205,7.8706,7.8142,7.8581,672600.0
2008-12-05 11:55:00,12.54,12.54,12.5,12.51,156400.0,7.8581,7.8581,7.833,7.8393,156400.0
2008-12-05 12:00:00,12.5,12.55,12.5,12.53,764300.0,7.833,7.8643,7.833,7.8518,764300.0
2008-12-05 12:05:00,12.53,12.55,12.5,12.52,337700.0,7.8518,7.8643,7.833,7.8455,337700.0
2008-12-05 12:10:00,12.53,12.53,12.45,12.48,611500.0,7.8518,7.8518,7.8017,7.8205,611500.0
2008-12-05 12:15:00,12.47,12.49,12.45,12.49,276100.0,7.8142,7.8267,7.8017,7.8267,276100.0
2008-12-05 12:20:00,12.49,12.51,12.46,12.46,348800.0,7.8267,7.8393,7.8079,7.8079,348800.0
2008-12-05 12:25:00,12.46,12.5,12.46,12.5,530800.0,7.8079,7.833,7.8079,7.833,530800.0
2008-12-05 12:30:00,12.5,12.5,12.44,12.44,679400.0,7.833,7.833,7.7954,7.7954,679400.0
2008-12-05 12:35:00,12.44,12.45,12.41,12.42,549800.0,7.7954,7.8017,7.7766,7.7829,549800.0
2008-12-05 12:40:00,12.42,12.44,12.4,12.43,1041500.0,7.7829,7.7954,7.7703,7.7891,1041500.0
2008-12-05 12:45:00,12.43,12.45,12.41,12.45,817700.0,7.7891,7.8017,7.7766,7.8017,817700.0
2008-12-05 12:50:00,12.44,12.45,12.4,12.42,928300.0,7.7954,7.8017,7.7703,7.7829,928300.0
2008-12-05 12:55:00,12.41,12.44,12.38,12.42,1132000.0,7.7766,7.7954,7.7578,7.7829,1132000.0
2008-12-05 13:00:00,12.43,12.51,12.42,12.5,1920300.0,7.7891,7.8393,7.7829,7.833,1920300.0
2008-12-05 13:05:00,12.51,12.53,12.49,12.52,706200.0,7.8393,7.8518,7.8267,7.8455,706200.0
2008-12-05 13:10:00,12.53,12.58,12.52,12.52,998900.0,7.8518,7.8831,7.8455,7.8455,998900.0
2008-12-05 13:15:00,12.52,12.54,12.44,12.44,1064500.0,7.8455,7.8581,7.7954,7.7954,1064500.0
2008-12-05 13:20:00,12.44,12.54,12.44,12.51,789100.0,7.7954,7.8581,7.7954,7.8393,789100.0
2008-12-05 13:25:00,12.51,12.52,12.49,12.51,566700.0,7.8393,7.8455,7.8267,7.8393,566700.0
2008-12-05 13:30:00,12.51,12.58,12.5,12.55,528500.0,7.8393,7.8831,7.833,7.8643,528500.0
2008-12-05 13:35:00,12.54,12.55,12.49,12.53,893800.0,7.8581,7.8643,7.8267,7.8518,893800.0
2008-12-05 13:40:00,12.53,12.66,12.52,12.66,1161200.0,7.8518,7.9333,7.8455,7.9333,1161200.0
2008-12-05 13:45:00,12.66,12.75,12.65,12.72,1112300.0,7.9333,7.9897,7.927,7.9709,1112300.0
2008-12-05 13:50:00,12.71,12.8,12.7,12.75,1429600.0,7.9646,8.021,7.9583,7.9897,1429600.0
2008-12-05 13:55:00,12.76,12.92,12.75,12.85,1755600.0,7.9959,8.0962,7.9897,8.0523,1755600.0
2008-12-05 14:00:00,12.84,12.9,12.81,12.82,1396500.0,8.0461,8.0837,8.0273,8.0335,1396500.0
2008-12-05 14:05:00,12.82,12.87,12.74,12.74,616400.0,8.0335,8.0649,7.9834,7.9834,616400.0
2008-12-05 14:10:00,12.75,12.81,12.73,12.81,681900.0,7.9897,8.0273,7.9771,8.0273,681900.0
2008-12-05 14:15:00,12.81,12.83,12.7,12.76,766200.0,8.0273,8.0398,7.9583,7.9959,766200.0
2008-12-05 14:20:00,12.76,12.86,12.73,12.86,1087200.0,7.9959,8.0586,7.9771,8.0586,1087200.0
2008-12-05 14:25:00,12.86,12.88,12.79,12.82,788600.0,8.0586,8.0711,8.0147,8.0335,788600.0
2008-12-05 14:30:00,12.82,12.88,12.8,12.87,665800.0,8.0335,8.0711,8.021,8.0649,665800.0
2008-12-05 14:35:00,12.88,12.99,12.86,12.99,1032300.0,8.0711,8.14,8.0586,8.14,1032300.0
2008-12-05 14:40:00,12.99,13.11,12.99,13.07,1485400.0,8.14,8.2152,8.14,8.1902,1485400.0
2008-12-05 14:45:00,13.07,13.23,13.06,13.22,1187500.0,8.1902,8.2904,8.1839,8.2842,1187500.0
2008-12-05 14:50:00,13.23,13.23,13.11,13.11,1033300.0,8.2904,8.2904,8.2152,8.2152,1033300.0
2008-12-05 14:55:00,13.1,13.15,13.06,13.07,1078500.0,8.209,8.2403,8.1839,8.1902,1078500.0
2008-12-05 15:00:00,13.06,13.15,12.97,13.0,1106900.0,8.1839,8.2403,8.1275,8.1463,1106900.0
2008-12-05 15:05:00,13.0,13.09,13.0,13.05,1115900.0,8.1463,8.2027,8.1463,8.1776,1115900.0
2008-12-05 15:10:00,13.05,13.12,13.03,13.1,1189400.0,8.1776,8.2215,8.1651,8.209,1189400.0
2008-12-05 15:15:00,13.1,13.21,13.09,13.14,1107300.0,8.209,8.2779,8.2027,8.234,1107300.0
2008-12-05 15:20:00,13.14,13.15,13.04,13.08,830200.0,8.234,8.2403,8.1714,8.1964,830200.0
2008-12-05 15:25:00,13.08,13.18,13.06,13.16,873500.0,8.1964,8.2591,8.1839,8.2466,873500.0
2008-12-05 15:30:00,13.15,13.24,13.14,13.16,1093700.0,8.2403,8.2967,8.234,8.2466,1093700.0
2008-12-05 15:35:00,13.17,13.22,13.14,13.18,1369800.0,8.2528,8.2842,8.234,8.2591,1369800.0
2008-12-05 15:40:00,13.17,13.24,13.16,13.2,2103900.0,8.2528,8.2967,8.2466,8.2716,2103900.0
2008-12-05 15:45:00,13.2,13.26,13.16,13.19,1892800.0,8.2716,8.3092,8.2466,8.2654,1892800.0
2008-12-05 15:50:00,13.2,13.29,13.2,13.27,3609600.0,8.2716,8.328,8.2716,8.3155,3609600.0
2008-12-05 15:55:00,13.28,13.35,13.26,13.27,4249300.0,8.3218,8.3656,8.3092,8.3155,4249300.0
2008-12-08 09:30:00,13.56,13.73,13.49,13.51,1716400.0,8.4972,8.6038,8.4534,8.4659,1716400.0
2008-12-08 09:35:00,13.5,13.56,13.45,13.56,1332400.0,8.4596,8.4972,8.4283,8.4972,1332400.0
2008-12-08 09:40:00,13.56,13.8,13.55,13.8,2351200.0,8.4972,8.6476,8.491,8.6476,2351200.0
2008-12-08 09:45:00,13.79,13.86,13.74,13.85,2610600.0,8.6414,8.6852,8.61,8.679,2610600.0
2008-12-08 09:50:00,13.84,13.88,13.75,13.77,1811000.0,8.6727,8.6978,8.6163,8.6288,1811000.0
2008-12-08 09:55:00,13.76,13.79,13.72,13.75,1267700.0,8.6226,8.6414,8.5975,8.6163,1267700.0
2008-12-08 10:00:00,13.75,13.77,13.74,13.76,1121700.0,8.6163,8.6288,8.61,8.6226,1121700.0
2008-12-08 10:05:00,13.76,13.79,13.75,13.78,677900.0,8.6226,8.6414,8.6163,8.6351,677900.0
2008-12-08 10:10:00,13.79,13.84,13.75,13.79,925700.0,8.6414,8.6727,8.6163,8.6414,925700.0
2008-12-08 10:15:00,13.78,13.83,13.73,13.82,1198100.0,8.6351,8.6664,8.6038,8.6602,1198100.0
2008-12-08 10:20:00,13.82,13.87,13.8,13.87,1061100.0,8.6602,8.6915,8.6476,8.6915,1061100.0
2008-12-08 10:25:00,13.86,13.92,13.86,13.91,739400.0,8.6852,8.7228,8.6852,8.7166,739400.0
2008-12-08 10:30:00,13.91,13.94,13.89,13.91,833500.0,8.7166,8.7354,8.704,8.7166,833500.0
2008-12-08 10:35:00,13.91,13.94,13.88,13.93,682700.0,8.7166,8.7354,8.6978,8.7291,682700.0
2008-12-08 10:40:00,13.94,13.97,13.93,13.97,557600.0,8.7354,8.7542,8.7291,8.7542,557600.0
2008-12-08 10:45:00,13.96,13.99,13.9,13.92,833200.0,8.7479,8.7667,8.7103,8.7228,833200.0
2008-12-08 10:50:00,13.91,13.96,13.9,13.9,726200.0,8.7166,8.7479,8.7103,8.7103,726200.0
2008-12-08 10:55:00,13.9,13.93,13.89,13.9,867000.0,8.7103,8.7291,8.704,8.7103,867000.0
2008-12-08 11:00:00,13.89,13.92,13.89,13.9,454500.0,8.704,8.7228,8.704,8.7103,454500.0
2008-12-08 11:05:00,13.9,13.92,13.88,13.89,881700.0,8.7103,8.7228,8.6978,8.704,881700.0
2008-12-08 11:10:00,13.9,13.93,13.89,13.9,547700.0,8.7103,8.7291,8.704,8.7103,547700.0
2008-12-08 11:15:00,13.91,13.93,13.87,13.89,1228000.0,8.7166,8.7291,8.6915,8.704,1228000.0
2008-12-08 11:20:00,13.89,13.92,13.87,13.91,512400.0,8.704,8.7228,8.6915,8.7166,512400.0
2008-12-08 11:25:00,13.91,13.94,13.9,13.91,309600.0,8.7166,8.7354,8.7103,8.7166,309600.0
2008-12-08 11:30:00,13.91,13.95,13.9,13.9,454800.0,8.7166,8.7416,8.7103,8.7103,454800.0
2008-12-08 11:35:00,13.9,13.94,13.81,13.87,988400.0,8.7103,8.7354,8.6539,8.6915,988400.0
2008-12-08 11:40:00,13.87,13.87,13.77,13.78,701700.0,8.6915,8.6915,8.6288,8.6351,701700.0
2008-12-08 11:45:00,13.77,13.88,13.77,13.86,754400.0,8.6288,8.6978,8.6288,8.6852,754400.0
2008-12-08 11:50:00,13.87,13.88,13.82,13.85,683900.0,8.6915,8.6978,8.6602,8.679,683900.0
2008-12-08 11:55:00,13.85,13.88,13.82,13.85,402600.0,8.679,8.6978,8.6602,8.679,402600.0
2008-12-08 12:00:00,13.85,13.87,13.84,13.84,211700.0,8.679,8.6915,8.6727,8.6727,211700.0
2008-12-08 12:05:00,13.84,13.86,13.78,13.81,466600.0,8.6727,8.6852,8.6351,8.6539,466600.0
2008-12-08 12:10:00,13.81,13.82,13.75,13.76,665100.0,8.6539,8.6602,8.6163,8.6226,665100.0
2008-12-08 12:15:00,13.76,13.8,13.74,13.78,499100.0,8.6226,8.6476,8.61,8.6351,499100.0
2008-12-08 12:20:00,13.78,13.85,13.78,13.84,350400.0,8.6351,8.679,8.6351,8.6727,350400.0
2008-12-08 12:25:00,13.85,13.89,13.84,13.87,309100.0,8.679,8.704,8.6727,8.6915,309100.0
2008-12-08 12:30:00,13.86,13.88,13.84,13.84,239100.0,8.6852,8.6978,8.6727,8.6727,239100.0
2008-12-08 12:35:00,13.84,13.85,13.77,13.78,361600.0,8.6727,8.679,8.6288,8.6351,361600.0
2008-12-08 12:40:00,13.77,13.78,13.75,13.76,492000.0,8.6288,8.6351,8.6163,8.6226,492000.0
2008-12-08 12:45:00,13.76,13.82,13.75,13.78,335500.0,8.6226,8.6602,8.6163,8.6351,335500.0
2008-12-08 12:50:00,13.78,13.81,13.73,13.73,398300.0,8.6351,8.6539,8.6038,8.6038,398300.0
2008-12-08 12:55:00,13.73,13.74,13.71,13.73,215900.0,8.6038,8.61,8.5912,8.6038,215900.0
2008-12-08 13:00:00,13.73,13.8,13.72,13.78,589200.0,8.6038,8.6476,8.5975,8.6351,589200.0
2008-12-08 13:05:00,13.78,13.8,13.75,13.79,205200.0,8.6351,8.6476,8.6163,8.6414,205200.0
2008-12-08 13:10:00,13.79,13.83,13.78,13.8,262300.0,8.6414,8.6664,8.6351,8.6476,262300.0
2008-12-08 13:15:00,13.79,13.8,13.73,13.74,358600.0,8.6414,8.6476,8.6038,8.61,358600.0
2008-12-08 13:20:00,13.74,13.74,13.7,13.72,399000.0,8.61,8.61,8.585,8.5975,399000.0
2008-12-08 13:25:00,13.73,13.77,13.72,13.74,413600.0,8.6038,8.6288,8.5975,8.61,413600.0
2008-12-08 13:30:00,13.73,13.74,13.65,13.67,1001300.0,8.6038,8.61,8.5536,8.5662,1001300.0
2008-12-08 13:35:00,13.67,13.71,13.65,13.69,660000.0,8.5662,8.5912,8.5536,8.5787,660000.0
2008-12-08 13:40:00,13.69,13.72,13.67,13.7,340700.0,8.5787,8.5975,8.5662,8.585,340700.0
2008-12-08 13:45:00,13.71,13.72,13.65,13.66,358100.0,8.5912,8.5975,8.5536,8.5599,358100.0
2008-12-08 13:50:00,13.65,13.7,13.62,13.63,782300.0,8.5536,8.585,8.5348,8.5411,782300.0
2008-12-08 13:55:00,13.64,13.68,13.6,13.67,505100.0,8.5474,8.5724,8.5223,8.5662,505100.0
2008-12-08 14:00:00,13.68,13.75,13.66,13.74,517700.0,8.5724,8.6163,8.5599,8.61,517700.0
2008-12-08 14:05:00,13.74,13.78,13.74,13.77,334100.0,8.61,8.6351,8.61,8.6288,334100.0
2008-12-08 14:10:00,13.78,13.84,13.77,13.84,648800.0,8.6351,8.6727,8.6288,8.6727,648800.0
2008-12-08 14:15:00,13.84,13.86,13.82,13.85,475500.0,8.6727,8.6852,8.6602,8.679,475500.0
2008-12-08 14:20:00,13.85,13.91,13.84,13.9,842100.0,8.679,8.7166,8.6727,8.7103,842100.0
2008-12-08 14:25:00,13.9,13.94,13.82,13.85,746300.0,8.7103,8.7354,8.6602,8.679,746300.0
2008-12-08 14:30:00,13.85,13.88,13.79,13.81,532100.0,8.679,8.6978,8.6414,8.6539,532100.0
2008-12-08 14:35:00,13.81,13.86,13.8,13.84,625900.0,8.6539,8.6852,8.6476,8.6727,625900.0
2008-12-08 14:40:00,13.84,13.9,13.83,13.88,890700.0,8.6727,8.7103,8.6664,8.6978,890700.0
2008-12-08 14:45:00,13.88,13.96,13.83,13.92,992100.0,8.6978,8.7479,8.6664,8.7228,992100.0
2008-12-08 14:50:00,13.92,13.93,13.83,13.86,785000.0,8.7228,8.7291,8.6664,8.6852,785000.0
2008-12-08 14:55:00,13.87,13.92,13.86,13.91,785600.0,8.6915,8.7228,8.6852,8.7166,785600.0
2008-12-08 15:00:00,13.92,13.93,13.86,13.91,983600.0,8.7228,8.7291,8.6852,8.7166,983600.0
2008-12-08 15:05:00,13.91,13.96,13.87,13.95,951100.0,8.7166,8.7479,8.6915,8.7416,951100.0
2008-12-08 15:10:00,13.96,14.0,13.94,13.97,1226900.0,8.7479,8.773,8.7354,8.7542,1226900.0
2008-12-08 15:15:00,13.98,14.0,13.94,13.99,1373800.0,8.7604,8.773,8.7354,8.7667,1373800.0
2008-12-08 15:20:00,13.98,14.01,13.92,13.94,1115700.0,8.7604,8.7792,8.7228,8.7354,1115700.0
2008-12-08 15:25:00,13.94,13.98,13.93,13.96,851500.0,8.7354,8.7604,8.7291,8.7479,851500.0
2008-12-08 15:30:00,13.96,13.99,13.92,13.98,1091800.0,8.7479,8.7667,8.7228,8.7604,1091800.0
2008-12-08 15:35:00,13.97,14.0,13.88,13.9,1799700.0,8.7542,8.773,8.6978,8.7103,1799700.0
2008-12-08 15:40:00,13.91,13.98,13.89,13.92,2570900.0,8.7166,8.7604,8.704,8.7228,2570900.0
2008-12-08 15:45:00,13.92,13.95,13.8,13.83,2845700.0,8.7228,8.7416,8.6476,8.6664,2845700.0
2008-12-08 15:50:00,13.83,13.95,13.83,13.92,3541000.0,8.6664,8.7416,8.6664,8.7228,3541000.0
2008-12-08 15:55:00,13.93,13.97,13.84,13.93,3770000.0,8.7291,8.7542,8.6727,8.7291,3770000.0
2008-12-09 09:30:00,13.64,13.71,13.49,13.7,2164300.0,8.5474,8.5912,8.4534,8.585,2164300.0
2008-12-09 09:35:00,13.69,13.98,13.62,13.95,2043400.0,8.5787,8.7604,8.5348,8.7416,2043400.0
2008-12-09 09:40:00,13.95,14.06,13.88,14.04,2518600.0,8.7416,8.8106,8.6978,8.798,2518600.0
2008-12-09 09:45:00,14.05,14.17,14.03,14.16,1423300.0,8.8043,8.8795,8.7918,8.8732,1423300.0
2008-12-09 09:50:00,14.16,14.2,14.04,14.05,2238700.0,8.8732,8.8983,8.798,8.8043,2238700.0
2008-12-09 09:55:00,14.06,14.1,13.98,14.06,1362500.0,8.8106,8.8356,8.7604,8.8106,1362500.0
2008-12-09 10:00:00,14.06,14.23,14.05,14.23,1623500.0,8.8106,8.9171,8.8043,8.9171,1623500.0
2008-12-09 10:05:00,14.23,14.24,14.18,14.19,846200.0,8.9171,8.9233,8.8857,8.892,846200.0
2008-12-09 10:10:00,14.19,14.35,14.18,14.31,1884000.0,8.892,8.9923,8.8857,8.9672,1884000.0
2008-12-09 10:15:00,14.32,14.49,14.31,14.46,1566400.0,8.9735,9.08,8.9672,9.0612,1566400.0
2008-12-09 10:20:00,14.46,14.59,14.44,14.52,2461500.0,9.0612,9.1427,9.0487,9.0988,2461500.0
2008-12-09 10:25:00,14.52,14.54,14.39,14.45,1449000.0,9.0988,9.1113,9.0173,9.0549,1449000.0
2008-12-09 10:30:00,14.44,14.59,14.42,14.59,1084200.0,9.0487,9.1427,9.0361,9.1427,1084200.0
2008-12-09 10:35:00,14.58,14.69,14.58,14.65,1794700.0,9.1364,9.2053,9.1364,9.1803,1794700.0
2008-12-09 10:40:00,14.64,14.65,14.52,14.59,1811700.0,9.174,9.1803,9.0988,9.1427,1811700.0
2008-12-09 10:45:00,14.59,14.69,14.54,14.56,1317400.0,9.1427,9.2053,9.1113,9.1239,1317400.0
2008-12-09 10:50:00,14.56,14.64,14.53,14.59,1103600.0,9.1239,9.174,9.1051,9.1427,1103600.0
2008-12-09 10:55:00,14.58,14.62,14.56,14.57,661900.0,9.1364,9.1615,9.1239,9.1301,661900.0
2008-12-09 11:00:00,14.57,14.63,14.51,14.52,1098700.0,9.1301,9.1677,9.0925,9.0988,1098700.0
2008-12-09 11:05:00,14.52,14.55,14.48,14.49,1322700.0,9.0988,9.1176,9.0737,9.08,1322700.0
2008-12-09 11:10:00,14.49,14.54,14.43,14.43,1012200.0,9.08,9.1113,9.0424,9.0424,1012200.0
2008-12-09 11:15:00,14.44,14.55,14.43,14.51,1490800.0,9.0487,9.1176,9.0424,9.0925,1490800.0
2008-12-09 11:20:00,14.51,14.52,14.44,14.44,567200.0,9.0925,9.0988,9.0487,9.0487,567200.0
2008-12-09 11:25:00,14.44,14.49,14.43,14.43,451200.0,9.0487,9.08,9.0424,9.0424,451200.0
2008-12-09 11:30:00,14.43,14.47,14.38,14.41,1040500.0,9.0424,9.0675,9.0111,9.0299,1040500.0
2008-12-09 11:35:00,14.42,14.43,14.27,14.32,1087300.0,9.0361,9.0424,8.9421,8.9735,1087300.0
2008-12-09 11:40:00,14.32,14.36,14.3,14.35,652800.0,8.9735,8.9985,8.9609,8.9923,652800.0
2008-12-09 11:45:00,14.34,14.47,14.34,14.44,496000.0,8.986,9.0675,8.986,9.0487,496000.0
2008-12-09 11:50:00,14.45,14.47,14.4,14.43,834700.0,9.0549,9.0675,9.0236,9.0424,834700.0
2008-12-09 11:55:00,14.43,14.45,14.4,14.4,197500.0,9.0424,9.0549,9.0236,9.0236,197500.0
2008-12-09 12:00:00,14.41,14.44,14.35,14.42,613100.0,9.0299,9.0487,8.9923,9.0361,613100.0
2008-12-09 12:05:00,14.43,14.51,14.43,14.49,506600.0,9.0424,9.0925,9.0424,9.08,506600.0
2008-12-09 12:10:00,14.49,14.5,14.46,14.48,469400.0,9.08,9.0863,9.0612,9.0737,469400.0
2008-12-09 12:15:00,14.49,14.5,14.43,14.47,369400.0,9.08,9.0863,9.0424,9.0675,369400.0
2008-12-09 12:20:00,14.48,14.48,14.36,14.37,525700.0,9.0737,9.0737,8.9985,9.0048,525700.0
2008-12-09 12:25:00,14.37,14.4,14.36,14.4,372400.0,9.0048,9.0236,8.9985,9.0236,372400.0
2008-12-09 12:30:00,14.4,14.47,14.39,14.45,320100.0,9.0236,9.0675,9.0173,9.0549,320100.0
2008-12-09 12:35:00,14.45,14.54,14.44,14.54,448800.0,9.0549,9.1113,9.0487,9.1113,448800.0
2008-12-09 12:40:00,14.53,14.57,14.51,14.55,422700.0,9.1051,9.1301,9.0925,9.1176,422700.0
2008-12-09 12:45:00,14.55,14.57,14.5,14.53,241000.0,9.1176,9.1301,9.0863,9.1051,241000.0
2008-12-09 12:50:00,14.53,14.56,14.49,14.49,315200.0,9.1051,9.1239,9.08,9.08,315200.0
2008-12-09 12:55:00,14.49,14.5,14.38,14.39,454800.0,9.08,9.0863,9.0111,9.0173,454800.0
2008-12-09 13:00:00,14.39,14.41,14.33,14.37,630700.0,9.0173,9.0299,8.9797,9.0048,630700.0
2008-12-09 13:05:00,14.36,14.45,14.36,14.45,248700.0,8.9985,9.0549,8.9985,9.0549,248700.0
2008-12-09 13:10:00,14.44,14.45,14.35,14.37,534500.0,9.0487,9.0549,8.9923,9.0048,534500.0
2008-12-09 13:15:00,14.36,14.36,14.27,14.28,810800.0,8.9985,8.9985,8.9421,8.9484,810800.0
2008-12-09 13:20:00,14.27,14.33,14.26,14.33,339300.0,8.9421,8.9797,8.9359,8.9797,339300.0
2008-12-09 13:25:00,14.33,14.33,14.23,14.24,420600.0,8.9797,8.9797,8.9171,8.9233,420600.0
2008-12-09 13:30:00,14.24,14.26,14.2,14.22,511000.0,8.9233,8.9359,8.8983,8.9108,511000.0
2008-12-09 13:35:00,14.22,14.27,14.17,14.27,619100.0,8.9108,8.9421,8.8795,8.9421,619100.0
2008-12-09 13:40:00,14.27,14.28,14.21,14.22,898800.0,8.9421,8.9484,8.9045,8.9108,898800.0
2008-12-09 13:45:00,14.22,14.37,14.22,14.37,795900.0,8.9108,9.0048,8.9108,9.0048,795900.0
2008-12-09 13:50:00,14.37,14.39,14.34,14.36,637300.0,9.0048,9.0173,8.986,8.9985,637300.0
2008-12-09 13:55:00,14.36,14.41,14.34,14.36,511000.0,8.9985,9.0299,8.986,8.9985,511000.0
2008-12-09 14:00:00,14.35,14.38,14.3,14.31,406100.0,8.9923,9.0111,8.9609,8.9672,406100.0
2008-12-09 14:05:00,14.3,14.31,14.21,14.21,814700.0,8.9609,8.9672,8.9045,8.9045,814700.0
2008-12-09 14:10:00,14.21,14.23,14.18,14.19,956700.0,8.9045,8.9171,8.8857,8.892,956700.0
2008-12-09 14:15:00,14.2,14.25,14.17,14.24,826900.0,8.8983,8.9296,8.8795,8.9233,826900.0
2008-12-09 14:20:00,14.25,14.25,14.12,14.13,854900.0,8.9296,8.9296,8.8482,8.8544,854900.0
2008-12-09 14:25:00,14.13,14.13,14.03,14.04,987200.0,8.8544,8.8544,8.7918,8.798,987200.0
2008-12-09 14:30:00,14.03,14.06,13.98,14.05,1764800.0,8.7918,8.8106,8.7604,8.8043,1764800.0
2008-12-09 14:35:00,14.05,14.14,14.05,14.13,995300.0,8.8043,8.8607,8.8043,8.8544,995300.0
2008-12-09 14:40:00,14.13,14.18,14.12,14.16,866200.0,8.8544,8.8857,8.8482,8.8732,866200.0
2008-12-09 14:45:00,14.16,14.24,14.12,14.21,953500.0,8.8732,8.9233,8.8482,8.9045,953500.0
2008-12-09 14:50:00,14.21,14.3,14.2,14.25,1517300.0,8.9045,8.9609,8.8983,8.9296,1517300.0
2008-12-09 14:55:00,14.25,14.38,14.24,14.31,1039800.0,8.9296,9.0111,8.9233,8.9672,1039800.0
2008-12-09 15:00:00,14.31,14.45,14.31,14.39,1588800.0,8.9672,9.0549,8.9672,9.0173,1588800.0
2008-12-09 15:05:00,14.4,14.5,14.39,14.49,1441600.0,9.0236,9.0863,9.0173,9.08,1441600.0
2008-12-09 15:10:00,14.49,14.5,14.41,14.45,1434900.0,9.08,9.0863,9.0299,9.0549,1434900.0
2008-12-09 15:15:00,14.45,14.48,14.37,14.47,1057700.0,9.0549,9.0737,9.0048,9.0675,1057700.0
2008-12-09 15:20:00,14.47,14.5,14.41,14.43,1550900.0,9.0675,9.0863,9.0299,9.0424,1550900.0
2008-12-09 15:25:00,14.43,14.44,14.32,14.35,1232400.0,9.0424,9.0487,8.9735,8.9923,1232400.0
2008-12-09 15:30:00,14.33,14.38,14.26,14.34,1231500.0,8.9797,9.0111,8.9359,8.986,1231500.0
2008-12-09 15:35:00,14.34,14.36,14.27,14.31,1095200.0,8.986,8.9985,8.9421,8.9672,1095200.0
2008-12-09 15:40:00,14.31,14.46,14.29,14.4,1513800.0,8.9672,9.0612,8.9547,9.0236,1513800.0
2008-12-09 15:45:00,14.4,14.43,14.29,14.3,1563200.0,9.0236,9.0424,8.9547,8.9609,1563200.0
2008-12-09 15:50:00,14.3,14.36,14.25,14.28,1702000.0,8.9609,8.9985,8.9296,8.9484,1702000.0
2008-12-09 15:55:00,14.28,14.34,14.19,14.33,2390200.0,8.9484,8.986,8.892,8.9797,2390200.0
2008-12-10 09:30:00,14.26,14.35,13.95,14.11,2053800.0,8.9359,8.9923,8.7416,8.8419,2053800.0
2008-12-10 09:35:00,14.11,14.17,13.99,14.01,2051400.0,8.8419,8.8795,8.7667,8.7792,2051400.0
2008-12-10 09:40:00,14.01,14.04,13.75,13.89,2283500.0,8.7792,8.798,8.6163,8.704,2283500.0
2008-12-10 09:45:00,13.89,14.02,13.89,13.99,1570300.0,8.704,8.7855,8.704,8.7667,1570300.0
2008-12-10 09:50:00,13.99,14.16,13.98,14.15,1203000.0,8.7667,8.8732,8.7604,8.8669,1203000.0
2008-12-10 09:55:00,14.15,14.22,14.11,14.21,1096500.0,8.8669,8.9108,8.8419,8.9045,1096500.0
2008-12-10 10:00:00,14.21,14.38,14.2,14.28,1780400.0,8.9045,9.0111,8.8983,8.9484,1780400.0
2008-12-10 10:05:00,14.29,14.36,14.24,14.26,1030100.0,8.9547,8.9985,8.9233,8.9359,1030100.0
2008-12-10 10:10:00,14.26,14.38,14.25,14.35,839400.0,8.9359,9.0111,8.9296,8.9923,839400.0
2008-12-10 10:15:00,14.36,14.51,14.34,14.47,1691600.0,8.9985,9.0925,8.986,9.0675,1691600.0
2008-12-10 10:20:00,14.48,14.55,14.45,14.52,1290800.0,9.0737,9.1176,9.0549,9.0988,1290800.0
2008-12-10 10:25:00,14.52,14.55,14.48,14.49,1380700.0,9.0988,9.1176,9.0737,9.08,1380700.0
2008-12-10 10:30:00,14.48,14.58,14.47,14.57,1882500.0,9.0737,9.1364,9.0675,9.1301,1882500.0
2008-12-10 10:35:00,14.58,14.59,14.46,14.5,1200100.0,9.1364,9.1427,9.0612,9.0863,1200100.0
2008-12-10 10:40:00,14.5,14.51,14.43,14.45,1063100.0,9.0863,9.0925,9.0424,9.0549,1063100.0
2008-12-10 10:45:00,14.46,14.53,14.43,14.5,835700.0,9.0612,9.1051,9.0424,9.0863,835700.0
2008-12-10 10:50:00,14.49,14.49,14.44,14.44,1415200.0,9.08,9.08,9.0487,9.0487,1415200.0
2008-12-10 10:55:00,14.45,14.47,14.41,14.44,801600.0,9.0549,9.0675,9.0299,9.0487,801600.0
2008-12-10 11:00:00,14.45,14.49,14.4,14.46,597600.0,9.0549,9.08,9.0236,9.0612,597600.0
2008-12-10 11:05:00,14.47,14.54,14.42,14.5,829000.0,9.0675,9.1113,9.0361,9.0863,829000.0
2008-12-10 11:10:00,14.5,14.55,14.47,14.55,478200.0,9.0863,9.1176,9.0675,9.1176,478200.0
2008-12-10 11:15:00,14.55,14.6,14.54,14.59,658000.0,9.1176,9.1489,9.1113,9.1427,658000.0
2008-12-10 11:20:00,14.59,14.6,14.55,14.58,485800.0,9.1427,9.1489,9.1176,9.1364,485800.0
2008-12-10 11:25:00,14.57,14.58,14.52,14.56,482000.0,9.1301,9.1364,9.0988,9.1239,482000.0
2008-12-10 11:30:00,14.56,14.6,14.52,14.56,435800.0,9.1239,9.1489,9.0988,9.1239,435800.0
2008-12-10 11:35:00,14.56,14.58,14.54,14.57,407100.0,9.1239,9.1364,9.1113,9.1301,407100.0
2008-12-10 11:40:00,14.57,14.6,14.56,14.57,633200.0,9.1301,9.1489,9.1239,9.1301,633200.0
2008-12-10 11:45:00,14.58,14.71,14.57,14.69,1980600.0,9.1364,9.2179,9.1301,9.2053,1980600.0
2008-12-10 11:50:00,14.69,14.73,14.65,14.67,623900.0,9.2053,9.2304,9.1803,9.1928,623900.0
2008-12-10 11:55:00,14.66,14.68,14.61,14.64,472600.0,9.1865,9.1991,9.1552,9.174,472600.0
2008-12-10 12:00:00,14.64,14.66,14.61,14.65,339200.0,9.174,9.1865,9.1552,9.1803,339200.0
2008-12-10 12:05:00,14.65,14.7,14.63,14.69,439000.0,9.1803,9.2116,9.1677,9.2053,439000.0
2008-12-10 12:10:00,14.69,14.78,14.69,14.76,886300.0,9.2053,9.2617,9.2053,9.2492,886300.0
2008-12-10 12:15:00,14.76,14.8,14.73,14.73,1504100.0,9.2492,9.2743,9.2304,9.2304,1504100.0
2008-12-10 12:20:00,14.74,14.75,14.62,14.63,929200.0,9.2367,9.2429,9.1615,9.1677,929200.0
2008-12-10 12:25:00,14.64,14.64,14.52,14.54,1222900.0,9.174,9.174,9.0988,9.1113,1222900.0
2008-12-10 12:30:00,14.54,14.54,14.45,14.53,1128200.0,9.1113,9.1113,9.0549,9.1051,1128200.0
2008-12-10 12:35:00,14.53,14.54,14.42,14.44,1018700.0,9.1051,9.1113,9.0361,9.0487,1018700.0
2008-12-10 12:40:00,14.44,14.46,14.41,14.44,616700.0,9.0487,9.0612,9.0299,9.0487,616700.0
2008-12-10 12:45:00,14.44,14.47,14.41,14.42,427600.0,9.0487,9.0675,9.0299,9.0361,427600.0
2008-12-10 12:50:00,14.41,14.47,14.4,14.43,662000.0,9.0299,9.0675,9.0236,9.0424,662000.0
2008-12-10 12:55:00,14.43,14.45,14.36,14.39,768100.0,9.0424,9.0549,8.9985,9.0173,768100.0
2008-12-10 13:00:00,14.39,14.4,14.36,14.39,524900.0,9.0173,9.0236,8.9985,9.0173,524900.0
2008-12-10 13:05:00,14.39,14.41,14.35,14.39,1062100.0,9.0173,9.0299,8.9923,9.0173,1062100.0
2008-12-10 13:10:00,14.39,14.48,14.38,14.47,985200.0,9.0173,9.0737,9.0111,9.0675,985200.0
2008-12-10 13:15:00,14.47,14.5,14.45,14.5,490600.0,9.0675,9.0863,9.0549,9.0863,490600.0
2008-12-10 13:20:00,14.5,14.51,14.42,14.42,465000.0,9.0863,9.0925,9.0361,9.0361,465000.0
2008-12-10 13:25:00,14.43,14.45,14.37,14.4,374700.0,9.0424,9.0549,9.0048,9.0236,374700.0
2008-12-10 13:30:00,14.4,14.42,14.34,14.37,336500.0,9.0236,9.0361,8.986,9.0048,336500.0
2008-12-10 13:35:00,14.36,14.37,14.31,14.37,715100.0,8.9985,9.0048,8.9672,9.0048,715100.0
2008-12-10 13:40:00,14.36,14.38,14.32,14.37,724800.0,8.9985,9.0111,8.9735,9.0048,724800.0
2008-12-10 13:45:00,14.37,14.44,14.36,14.44,331000.0,9.0048,9.0487,8.9985,9.0487,331000.0
2008-12-10 13:50:00,14.43,14.43,14.25,14.26,765400.0,9.0424,9.0424,8.9296,8.9359,765400.0
2008-12-10 13:55:00,14.27,14.28,14.16,14.21,1142500.0,8.9421,8.9484,8.8732,8.9045,1142500.0
2008-12-10 14:00:00,14.21,14.21,14.15,14.17,819800.0,8.9045,8.9045,8.8669,8.8795,819800.0
2008-12-10 14:05:00,14.17,14.21,14.15,14.19,650300.0,8.8795,8.9045,8.8669,8.892,650300.0
2008-12-10 14:10:00,14.19,14.22,14.18,14.19,521900.0,8.892,8.9108,8.8857,8.892,521900.0
2008-12-10 14:15:00,14.19,14.21,14.18,14.19,378700.0,8.892,8.9045,8.8857,8.892,378700.0
2008-12-10 14:20:00,14.19,14.19,14.1,14.1,954100.0,8.892,8.892,8.8356,8.8356,954100.0
2008-12-10 14:25:00,14.11,14.17,14.1,14.16,796400.0,8.8419,8.8795,8.8356,8.8732,796400.0
2008-12-10 14:30:00,14.17,14.18,14.1,14.14,487000.0,8.8795,8.8857,8.8356,8.8607,487000.0
2008-12-10 14:35:00,14.14,14.28,14.14,14.26,742800.0,8.8607,8.9484,8.8607,8.9359,742800.0
2008-12-10 14:40:00,14.26,14.31,14.2,14.31,902500.0,8.9359,8.9672,8.8983,8.9672,902500.0
2008-12-10 14:45:00,14.31,14.32,14.18,14.19,801400.0,8.9672,8.9735,8.8857,8.892,801400.0
2008-12-10 14:50:00,14.19,14.27,14.14,14.22,669700.0,8.892,8.9421,8.8607,8.9108,669700.0
2008-12-10 14:55:00,14.22,14.23,14.16,14.21,478700.0,8.9108,8.9171,8.8732,8.9045,478700.0
2008-12-10 15:00:00,14.22,14.27,14.18,14.22,710600.0,8.9108,8.9421,8.8857,8.9108,710600.0
2008-12-10 15:05:00,14.22,14.29,14.2,14.27,762400.0,8.9108,8.9547,8.8983,8.9421,762400.0
2008-12-10 15:10:00,14.26,14.3,14.22,14.3,507400.0,8.9359,8.9609,8.9108,8.9609,507400.0
2008-12-10 15:15:00,14.29,14.35,14.28,14.28,634200.0,8.9547,8.9923,8.9484,8.9484,634200.0
2008-12-10 15:20:00,14.29,14.29,14.21,14.24,698800.0,8.9547,8.9547,8.9045,8.9233,698800.0
2008-12-10 15:25:00,14.25,14.33,14.23,14.32,752800.0,8.9296,8.9797,8.9171,8.9735,752800.0
2008-12-10 15:30:00,14.33,14.33,14.21,14.22,1452700.0,8.9797,8.9797,8.9045,8.9108,1452700.0
2008-12-10 15:35:00,14.21,14.25,14.17,14.18,494200.0,8.9045,8.9296,8.8795,8.8857,494200.0
2008-12-10 15:40:00,14.17,14.31,14.17,14.29,641700.0,8.8795,8.9672,8.8795,8.9547,641700.0
2008-12-10 15:45:00,14.3,14.33,14.25,14.3,898500.0,8.9609,8.9797,8.9296,8.9609,898500.0
2008-12-10 15:50:00,14.3,14.31,14.22,14.24,1262800.0,8.9609,8.9672,8.9108,8.9233,1262800.0
2008-12-10 15:55:00,14.24,14.3,14.23,14.25,2257100.0,8.9233,8.9609,8.9171,8.9296,2257100.0
2008-12-11 09:30:00,14.23,14.32,14.03,14.05,1629200.0,8.9171,8.9735,8.7918,8.8043,1629200.0
2008-12-11 09:35:00,14.05,14.14,14.03,14.11,1369100.0,8.8043,8.8607,8.7918,8.8419,1369100.0
2008-12-11 09:40:00,14.12,14.23,14.1,14.2,1655800.0,8.8482,8.9171,8.8356,8.8983,1655800.0
2008-12-11 09:45:00,14.21,14.37,14.2,14.29,1171600.0,8.9045,9.0048,8.8983,8.9547,1171600.0
2008-12-11 09:50:00,14.29,14.5,14.29,14.33,1775800.0,8.9547,9.0863,8.9547,8.9797,1775800.0
2008-12-11 09:55:00,14.32,14.42,14.28,14.41,847100.0,8.9735,9.0361,8.9484,9.0299,847100.0
2008-12-11 10:00:00,14.41,14.48,14.34,14.41,733500.0,9.0299,9.0737,8.986,9.0299,733500.0
2008-12-11 10:05:00,14.41,14.41,14.28,14.31,1187800.0,9.0299,9.0299,8.9484,8.9672,1187800.0
2008-12-11 10:10:00,14.31,14.36,14.3,14.32,840800.0,8.9672,8.9985,8.9609,8.9735,840800.0
2008-12-11 10:15:00,14.32,14.35,14.22,14.23,1040000.0,8.9735,8.9923,8.9108,8.9171,1040000.0
2008-12-11 10:20:00,14.22,14.41,14.22,14.41,872900.0,8.9108,9.0299,8.9108,9.0299,872900.0
2008-12-11 10:25:00,14.41,14.42,14.36,14.36,1162800.0,9.0299,9.0361,8.9985,8.9985,1162800.0
2008-12-11 10:30:00,14.37,14.44,14.31,14.44,1645500.0,9.0048,9.0487,8.9672,9.0487,1645500.0
2008-12-11 10:35:00,14.44,14.49,14.38,14.42,676000.0,9.0487,9.08,9.0111,9.0361,676000.0
2008-12-11 10:40:00,14.41,14.48,14.37,14.41,605600.0,9.0299,9.0737,9.0048,9.0299,605600.0
2008-12-11 10:45:00,14.4,14.44,14.36,14.42,391100.0,9.0236,9.0487,8.9985,9.0361,391100.0
2008-12-11 10:50:00,14.41,14.43,14.36,14.39,547500.0,9.0299,9.0424,8.9985,9.0173,547500.0
2008-12-11 10:55:00,14.4,14.48,14.36,14.45,546500.0,9.0236,9.0737,8.9985,9.0549,546500.0
2008-12-11 11:00:00,14.45,14.48,14.36,14.39,1103600.0,9.0549,9.0737,8.9985,9.0173,1103600.0
2008-12-11 11:05:00,14.39,14.45,14.36,14.42,900700.0,9.0173,9.0549,8.9985,9.0361,900700.0
2008-12-11 11:10:00,14.42,14.5,14.41,14.5,586900.0,9.0361,9.0863,9.0299,9.0863,586900.0
2008-12-11 11:15:00,14.5,14.53,14.44,14.47,1279000.0,9.0863,9.1051,9.0487,9.0675,1279000.0
2008-12-11 11:20:00,14.46,14.49,14.41,14.42,779600.0,9.0612,9.08,9.0299,9.0361,779600.0
2008-12-11 11:25:00,14.42,14.47,14.41,14.45,770600.0,9.0361,9.0675,9.0299,9.0549,770600.0
2008-12-11 11:30:00,14.45,14.48,14.44,14.44,300200.0,9.0549,9.0737,9.0487,9.0487,300200.0
2008-12-11 11:35:00,14.45,14.47,14.4,14.46,443800.0,9.0549,9.0675,9.0236,9.0612,443800.0
2008-12-11 11:40:00,14.47,14.48,14.42,14.47,325700.0,9.0675,9.0737,9.0361,9.0675,325700.0
2008-12-11 11:45:00,14.46,14.52,14.45,14.5,441000.0,9.0612,9.0988,9.0549,9.0863,441000.0
2008-12-11 11:50:00,14.51,14.52,14.47,14.47,400200.0,9.0925,9.0988,9.0675,9.0675,400200.0
2008-12-11 11:55:00,14.47,14.52,14.47,14.51,619500.0,9.0675,9.0988,9.0675,9.0925,619500.0
2008-12-11 12:00:00,14.5,14.55,14.48,14.51,1132200.0,9.0863,9.1176,9.0737,9.0925,1132200.0
2008-12-11 12:05:00,14.51,14.51,14.47,14.49,251800.0,9.0925,9.0925,9.0675,9.08,251800.0
2008-12-11 12:10:00,14.49,14.5,14.45,14.45,362300.0,9.08,9.0863,9.0549,9.0549,362300.0
2008-12-11 12:15:00,14.45,14.51,14.45,14.51,334700.0,9.0549,9.0925,9.0549,9.0925,334700.0
2008-12-11 12:20:00,14.52,14.53,14.48,14.49,299600.0,9.0988,9.1051,9.0737,9.08,299600.0
2008-12-11 12:25:00,14.49,14.49,14.45,14.46,290300.0,9.08,9.08,9.0549,9.0612,290300.0
2008-12-11 12:30:00,14.47,14.5,14.46,14.5,137700.0,9.0675,9.0863,9.0612,9.0863,137700.0
2008-12-11 12:35:00,14.49,14.53,14.47,14.48,235800.0,9.08,9.1051,9.0675,9.0737,235800.0
2008-12-11 12:40:00,14.47,14.49,14.45,14.47,369600.0,9.0675,9.08,9.0549,9.0675,369600.0
2008-12-11 12:45:00,14.46,14.5,14.45,14.5,372400.0,9.0612,9.0863,9.0549,9.0863,372400.0
2008-12-11 12:50:00,14.5,14.53,14.49,14.52,389400.0,9.0863,9.1051,9.08,9.0988,389400.0
2008-12-11 12:55:00,14.53,14.6,14.52,14.6,485600.0,9.1051,9.1489,9.0988,9.1489,485600.0
2008-12-11 13:00:00,14.59,14.6,14.56,14.56,295900.0,9.1427,9.1489,9.1239,9.1239,295900.0
2008-12-11 13:05:00,14.56,14.56,14.52,14.52,474100.0,9.1239,9.1239,9.0988,9.0988,474100.0
2008-12-11 13:10:00,14.52,14.53,14.44,14.45,620600.0,9.0988,9.1051,9.0487,9.0549,620600.0
2008-12-11 13:15:00,14.45,14.46,14.41,14.42,387100.0,9.0549,9.0612,9.0299,9.0361,387100.0
2008-12-11 13:20:00,14.42,14.45,14.37,14.39,912000.0,9.0361,9.0549,9.0048,9.0173,912000.0
2008-12-11 13:25:00,14.4,14.42,14.38,14.42,208400.0,9.0236,9.0361,9.0111,9.0361,208400.0
2008-12-11 13:30:00,14.41,14.43,14.39,14.4,392300.0,9.0299,9.0424,9.0173,9.0236,392300.0
2008-12-11 13:35:00,14.39,14.43,14.39,14.43,418000.0,9.0173,9.0424,9.0173,9.0424,418000.0
2008-12-11 13:40:00,14.42,14.44,14.41,14.44,196300.0,9.0361,9.0487,9.0299,9.0487,196300.0
2008-12-11 13:45:00,14.43,14.44,14.4,14.4,298100.0,9.0424,9.0487,9.0236,9.0236,298100.0
2008-12-11 13:50:00,14.4,14.42,14.4,14.41,297400.0,9.0236,9.0361,9.0236,9.0299,297400.0
2008-12-11 13:55:00,14.41,14.41,14.36,14.41,831200.0,9.0299,9.0299,8.9985,9.0299,831200.0
2008-12-11 14:00:00,14.4,14.44,14.38,14.4,535600.0,9.0236,9.0487,9.0111,9.0236,535600.0
2008-12-11 14:05:00,14.39,14.4,14.33,14.34,568800.0,9.0173,9.0236,8.9797,8.986,568800.0
2008-12-11 14:10:00,14.35,14.37,14.31,14.35,880300.0,8.9923,9.0048,8.9672,8.9923,880300.0
2008-12-11 14:15:00,14.34,14.37,14.33,14.37,381100.0,8.986,9.0048,8.9797,9.0048,381100.0
2008-12-11 14:20:00,14.37,14.37,14.32,14.35,465600.0,9.0048,9.0048,8.9735,8.9923,465600.0
2008-12-11 14:25:00,14.34,14.35,14.27,14.34,1403200.0,8.986,8.9923,8.9421,8.986,1403200.0
2008-12-11 14:30:00,14.33,14.37,14.31,14.35,668300.0,8.9797,9.0048,8.9672,8.9923,668300.0
2008-12-11 14:35:00,14.35,14.38,14.3,14.32,978800.0,8.9923,9.0111,8.9609,8.9735,978800.0
2008-12-11 14:40:00,14.32,14.33,14.24,14.24,821500.0,8.9735,8.9797,8.9233,8.9233,821500.0
2008-12-11 14:45:00,14.24,14.27,14.22,14.26,1765100.0,8.9233,8.9421,8.9108,8.9359,1765100.0
2008-12-11 14:50:00,14.26,14.26,14.13,14.13,1738100.0,8.9359,8.9359,8.8544,8.8544,1738100.0
2008-12-11 14:55:00,14.13,14.16,14.05,14.1,1592800.0,8.8544,8.8732,8.8043,8.8356,1592800.0
2008-12-11 15:00:00,14.1,14.1,14.0,14.06,1422700.0,8.8356,8.8356,8.773,8.8106,1422700.0
2008-12-11 15:05:00,14.07,14.08,13.99,14.07,1026200.0,8.8168,8.8231,8.7667,8.8168,1026200.0
2008-12-11 15:10:00,14.07,14.07,13.98,14.06,1565400.0,8.8168,8.8168,8.7604,8.8106,1565400.0
2008-12-11 15:15:00,14.06,14.1,14.03,14.09,940800.0,8.8106,8.8356,8.7918,8.8294,940800.0
2008-12-11 15:20:00,14.1,14.13,14.02,14.12,1344800.0,8.8356,8.8544,8.7855,8.8482,1344800.0
2008-12-11 15:25:00,14.12,14.19,14.1,14.14,1192200.0,8.8482,8.892,8.8356,8.8607,1192200.0
2008-12-11 15:30:00,14.14,14.18,13.99,14.0,1225800.0,8.8607,8.8857,8.7667,8.773,1225800.0
2008-12-11 15:35:00,14.01,14.06,13.98,14.0,1120500.0,8.7792,8.8106,8.7604,8.773,1120500.0
2008-12-11 15:40:00,14.0,14.07,13.98,14.05,1201400.0,8.773,8.8168,8.7604,8.8043,1201400.0
2008-12-11 15:45:00,14.05,14.09,14.0,14.01,1363400.0,8.8043,8.8294,8.773,8.7792,1363400.0
2008-12-11 15:50:00,14.01,14.11,13.99,14.07,1406400.0,8.7792,8.8419,8.7667,8.8168,1406400.0
2008-12-11 15:55:00,14.07,14.09,14.01,14.03,1853500.0,8.8168,8.8294,8.7792,8.7918,1853500.0
2008-12-12 09:30:00,13.71,13.92,13.69,13.88,1019900.0,8.5912,8.7228,8.5787,8.6978,1019900.0
2008-12-12 09:35:00,13.89,13.97,13.82,13.89,1076500.0,8.704,8.7542,8.6602,8.704,1076500.0
2008-12-12 09:40:00,13.89,14.06,13.82,13.99,1192000.0,8.704,8.8106,8.6602,8.7667,1192000.0
2008-12-12 09:45:00,13.97,14.04,13.88,13.95,973000.0,8.7542,8.798,8.6978,8.7416,973000.0
2008-12-12 09:50:00,13.95,14.12,13.95,13.99,1141900.0,8.7416,8.8482,8.7416,8.7667,1141900.0
2008-12-12 09:55:00,14.01,14.13,13.96,14.1,1047700.0,8.7792,8.8544,8.7479,8.8356,1047700.0
2008-12-12 10:00:00,14.09,14.19,14.08,14.17,1292200.0,8.8294,8.892,8.8231,8.8795,1292200.0
2008-12-12 10:05:00,14.17,14.19,14.01,14.03,802200.0,8.8795,8.892,8.7792,8.7918,802200.0
2008-12-12 10:10:00,14.03,14.06,14.0,14.03,780000.0,8.7918,8.8106,8.773,8.7918,780000.0
2008-12-12 10:15:00,14.04,14.06,14.0,14.02,828800.0,8.798,8.8106,8.773,8.7855,828800.0
2008-12-12 10:20:00,14.02,14.1,14.01,14.03,712900.0,8.7855,8.8356,8.7792,8.7918,712900.0
2008-12-12 10:25:00,14.03,14.08,14.02,14.07,619400.0,8.7918,8.8231,8.7855,8.8168,619400.0
2008-12-12 10:30:00,14.08,14.08,13.96,14.0,959600.0,8.8231,8.8231,8.7479,8.773,959600.0
2008-12-12 10:35:00,14.0,14.07,14.0,14.05,693700.0,8.773,8.8168,8.773,8.8043,693700.0
2008-12-12 10:40:00,14.06,14.17,14.04,14.14,714100.0,8.8106,8.8795,8.798,8.8607,714100.0
2008-12-12 10:45:00,14.15,14.16,14.08,14.14,545900.0,8.8669,8.8732,8.8231,8.8607,545900.0
2008-12-12 10:50:00,14.14,14.24,14.12,14.24,641800.0,8.8607,8.9233,8.8482,8.9233,641800.0
2008-12-12 10:55:00,14.23,14.35,14.23,14.34,1190900.0,8.9171,8.9923,8.9171,8.986,1190900.0
2008-12-12 11:00:00,14.33,14.33,14.24,14.29,464400.0,8.9797,8.9797,8.9233,8.9547,464400.0
2008-12-12 11:05:00,14.29,14.35,14.27,14.35,627200.0,8.9547,8.9923,8.9421,8.9923,627200.0
2008-12-12 11:10:00,14.35,14.35,14.22,14.25,712500.0,8.9923,8.9923,8.9108,8.9296,712500.0
2008-12-12 11:15:00,14.26,14.28,14.23,14.27,671600.0,8.9359,8.9484,8.9171,8.9421,671600.0
2008-12-12 11:20:00,14.26,14.28,14.22,14.26,560000.0,8.9359,8.9484,8.9108,8.9359,560000.0
2008-12-12 11:25:00,14.25,14.27,14.22,14.24,429100.0,8.9296,8.9421,8.9108,8.9233,429100.0
2008-12-12 11:30:00,14.24,14.25,14.2,14.2,662100.0,8.9233,8.9296,8.8983,8.8983,662100.0
2008-12-12 11:35:00,14.2,14.26,14.2,14.21,593900.0,8.8983,8.9359,8.8983,8.9045,593900.0
2008-12-12 11:40:00,14.2,14.22,14.13,14.19,939300.0,8.8983,8.9108,8.8544,8.892,939300.0
2008-12-12 11:45:00,14.18,14.25,14.18,14.24,452800.0,8.8857,8.9296,8.8857,8.9233,452800.0
2008-12-12 11:50:00,14.24,14.27,14.22,14.27,380200.0,8.9233,8.9421,8.9108,8.9421,380200.0
2008-12-12 11:55:00,14.27,14.3,14.21,14.23,542200.0,8.9421,8.9609,8.9045,8.9171,542200.0
2008-12-12 12:00:00,14.23,14.32,14.23,14.29,441600.0,8.9171,8.9735,8.9171,8.9547,441600.0
2008-12-12 12:05:00,14.29,14.32,14.26,14.31,550400.0,8.9547,8.9735,8.9359,8.9672,550400.0
2008-12-12 12:10:00,14.3,14.4,14.3,14.34,708800.0,8.9609,9.0236,8.9609,8.986,708800.0
2008-12-12 12:15:00,14.35,14.35,14.3,14.34,665300.0,8.9923,8.9923,8.9609,8.986,665300.0
2008-12-12 12:20:00,14.34,14.36,14.3,14.33,444700.0,8.986,8.9985,8.9609,8.9797,444700.0
2008-12-12 12:25:00,14.33,14.35,14.3,14.34,330200.0,8.9797,8.9923,8.9609,8.986,330200.0
2008-12-12 12:30:00,14.34,14.38,14.31,14.37,276000.0,8.986,9.0111,8.9672,9.0048,276000.0
2008-12-12 12:35:00,14.37,14.43,14.36,14.4,429900.0,9.0048,9.0424,8.9985,9.0236,429900.0
2008-12-12 12:40:00,14.4,14.43,14.37,14.38,262300.0,9.0236,9.0424,9.0048,9.0111,262300.0
2008-12-12 12:45:00,14.38,14.43,14.37,14.4,493900.0,9.0111,9.0424,9.0048,9.0236,493900.0
2008-12-12 12:50:00,14.4,14.48,14.38,14.48,613000.0,9.0236,9.0737,9.0111,9.0737,613000.0
2008-12-12 12:55:00,14.47,14.5,14.46,14.49,619300.0,9.0675,9.0863,9.0612,9.08,619300.0
2008-12-12 13:00:00,14.5,14.53,14.44,14.44,420700.0,9.0863,9.1051,9.0487,9.0487,420700.0
2008-12-12 13:05:00,14.43,14.46,14.38,14.4,387100.0,9.0424,9.0612,9.0111,9.0236,387100.0
2008-12-12 13:10:00,14.4,14.42,14.35,14.36,437600.0,9.0236,9.0361,8.9923,8.9985,437600.0
2008-12-12 13:15:00,14.36,14.45,14.35,14.41,566500.0,8.9985,9.0549,8.9923,9.0299,566500.0
2008-12-12 13:20:00,14.4,14.42,14.38,14.42,234200.0,9.0236,9.0361,9.0111,9.0361,234200.0
2008-12-12 13:25:00,14.42,14.43,14.32,14.39,518100.0,9.0361,9.0424,8.9735,9.0173,518100.0
2008-12-12 13:30:00,14.39,14.39,14.33,14.33,365100.0,9.0173,9.0173,8.9797,8.9797,365100.0
2008-12-12 13:35:00,14.33,14.34,14.27,14.31,756000.0,8.9797,8.986,8.9421,8.9672,756000.0
2008-12-12 13:40:00,14.32,14.33,14.26,14.31,743800.0,8.9735,8.9797,8.9359,8.9672,743800.0
2008-12-12 13:45:00,14.32,14.36,14.31,14.34,415500.0,8.9735,8.9985,8.9672,8.986,415500.0
2008-12-12 13:50:00,14.34,14.36,14.29,14.33,446200.0,8.986,8.9985,8.9547,8.9797,446200.0
2008-12-12 13:55:00,14.33,14.38,14.32,14.36,182400.0,8.9797,9.0111,8.9735,8.9985,182400.0
2008-12-12 14:00:00,14.36,14.49,14.36,14.49,620200.0,8.9985,9.08,8.9985,9.08,620200.0
2008-12-12 14:05:00,14.49,14.56,14.47,14.49,1107500.0,9.08,9.1239,9.0675,9.08,1107500.0
2008-12-12 14:10:00,14.49,14.55,14.49,14.5,637300.0,9.08,9.1176,9.08,9.0863,637300.0
2008-12-12 14:15:00,14.49,14.53,14.42,14.44,902000.0,9.08,9.1051,9.0361,9.0487,902000.0
2008-12-12 14:20:00,14.44,14.48,14.39,14.46,728400.0,9.0487,9.0737,9.0173,9.0612,728400.0
2008-12-12 14:25:00,14.46,14.48,14.39,14.44,654000.0,9.0612,9.0737,9.0173,9.0487,654000.0
2008-12-12 14:30:00,14.43,14.45,14.34,14.43,969000.0,9.0424,9.0549,8.986,9.0424,969000.0
2008-12-12 14:35:00,14.43,14.56,14.42,14.54,980200.0,9.0424,9.1239,9.0361,9.1113,980200.0
2008-12-12 14:40:00,14.54,14.6,14.51,14.58,947100.0,9.1113,9.1489,9.0925,9.1364,947100.0
2008-12-12 14:45:00,14.57,14.6,14.55,14.59,701000.0,9.1301,9.1489,9.1176,9.1427,701000.0
2008-12-12 14:50:00,14.59,14.73,14.59,14.66,1258300.0,9.1427,9.2304,9.1427,9.1865,1258300.0
2008-12-12 14:55:00,14.66,14.72,14.62,14.7,1062800.0,9.1865,9.2241,9.1615,9.2116,1062800.0
2008-12-12 15:00:00,14.7,14.83,14.7,14.73,1325100.0,9.2116,9.2931,9.2116,9.2304,1325100.0
2008-12-12 15:05:00,14.73,14.77,14.69,14.69,937400.0,9.2304,9.2555,9.2053,9.2053,937400.0
2008-12-12 15:10:00,14.69,14.69,14.6,14.65,918200.0,9.2053,9.2053,9.1489,9.1803,918200.0
2008-12-12 15:15:00,14.65,14.7,14.62,14.65,1082800.0,9.1803,9.2116,9.1615,9.1803,1082800.0
2008-12-12 15:20:00,14.65,14.73,14.63,14.7,1073500.0,9.1803,9.2304,9.1677,9.2116,1073500.0
2008-12-12 15:25:00,14.71,14.77,14.67,14.74,948000.0,9.2179,9.2555,9.1928,9.2367,948000.0
2008-12-12 15:30:00,14.75,14.8,14.69,14.7,2181400.0,9.2429,9.2743,9.2053,9.2116,2181400.0
2008-12-12 15:35:00,14.7,14.75,14.62,14.71,1521700.0,9.2116,9.2429,9.1615,9.2179,1521700.0
2008-12-12 15:40:00,14.71,14.82,14.7,14.75,2254100.0,9.2179,9.2868,9.2116,9.2429,2254100.0
2008-12-12 15:45:00,14.75,14.77,14.65,14.73,2050300.0,9.2429,9.2555,9.1803,9.2304,2050300.0
2008-12-12 15:50:00,14.73,14.73,14.62,14.65,1784800.0,9.2304,9.2304,9.1615,9.1803,1784800.0
2008-12-12 15:55:00,14.66,14.76,14.54,14.75,3730200.0,9.1865,9.2492,9.1113,9.2429,3730200.0
2008-12-15 09:30:00,14.79,14.94,14.73,14.8,1589600.0,9.268,9.362,9.2304,9.2743,1589600.0
2008-12-15 09:35:00,14.8,14.84,14.72,14.75,995000.0,9.2743,9.2993,9.2241,9.2429,995000.0
2008-12-15 09:40:00,14.75,14.84,14.61,14.76,1044400.0,9.2429,9.2993,9.1552,9.2492,1044400.0
2008-12-15 09:45:00,14.76,14.8,14.68,14.76,503200.0,9.2492,9.2743,9.1991,9.2492,503200.0
2008-12-15 09:50:00,14.75,14.76,14.57,14.6,863600.0,9.2429,9.2492,9.1301,9.1489,863600.0
2008-12-15 09:55:00,14.59,14.66,14.57,14.58,566300.0,9.1427,9.1865,9.1301,9.1364,566300.0
2008-12-15 10:00:00,14.58,14.58,14.5,14.51,813900.0,9.1364,9.1364,9.0863,9.0925,813900.0
2008-12-15 10:05:00,14.51,14.56,14.47,14.49,850300.0,9.0925,9.1239,9.0675,9.08,850300.0
2008-12-15 10:10:00,14.49,14.54,14.47,14.53,425600.0,9.08,9.1113,9.0675,9.1051,425600.0
2008-12-15 10:15:00,14.52,14.53,14.4,14.42,663900.0,9.0988,9.1051,9.0236,9.0361,663900.0
2008-12-15 10:20:00,14.42,14.42,14.32,14.37,725100.0,9.0361,9.0361,8.9735,9.0048,725100.0
2008-12-15 10:25:00,14.37,14.43,14.36,14.4,715200.0,9.0048,9.0424,8.9985,9.0236,715200.0
2008-12-15 10:30:00,14.41,14.45,14.38,14.42,634000.0,9.0299,9.0549,9.0111,9.0361,634000.0
2008-12-15 10:35:00,14.41,14.45,14.36,14.44,588900.0,9.0299,9.0549,8.9985,9.0487,588900.0
2008-12-15 10:40:00,14.44,14.48,14.41,14.45,558300.0,9.0487,9.0737,9.0299,9.0549,558300.0
2008-12-15 10:45:00,14.45,14.48,14.42,14.42,819800.0,9.0549,9.0737,9.0361,9.0361,819800.0
2008-12-15 10:50:00,14.42,14.44,14.4,14.41,522000.0,9.0361,9.0487,9.0236,9.0299,522000.0
2008-12-15 10:55:00,14.41,14.43,14.4,14.4,439200.0,9.0299,9.0424,9.0236,9.0236,439200.0
2008-12-15 11:00:00,14.41,14.41,14.37,14.39,489600.0,9.0299,9.0299,9.0048,9.0173,489600.0
2008-12-15 11:05:00,14.39,14.42,14.35,14.42,599100.0,9.0173,9.0361,8.9923,9.0361,599100.0
2008-12-15 11:10:00,14.42,14.48,14.41,14.48,405700.0,9.0361,9.0737,9.0299,9.0737,405700.0
2008-12-15 11:15:00,14.48,14.54,14.47,14.51,717800.0,9.0737,9.1113,9.0675,9.0925,717800.0
2008-12-15 11:20:00,14.51,14.59,14.5,14.56,936600.0,9.0925,9.1427,9.0863,9.1239,936600.0
2008-12-15 11:25:00,14.55,14.61,14.55,14.6,427600.0,9.1176,9.1552,9.1176,9.1489,427600.0
2008-12-15 11:30:00,14.6,14.61,14.56,14.57,1275300.0,9.1489,9.1552,9.1239,9.1301,1275300.0
2008-12-15 11:35:00,14.58,14.58,14.52,14.53,510300.0,9.1364,9.1364,9.0988,9.1051,510300.0
2008-12-15 11:40:00,14.53,14.58,14.52,14.56,682100.0,9.1051,9.1364,9.0988,9.1239,682100.0
2008-12-15 11:45:00,14.56,14.59,14.54,14.59,266400.0,9.1239,9.1427,9.1113,9.1427,266400.0
2008-12-15 11:50:00,14.59,14.6,14.57,14.59,323200.0,9.1427,9.1489,9.1301,9.1427,323200.0
2008-12-15 11:55:00,14.58,14.59,14.52,14.54,545200.0,9.1364,9.1427,9.0988,9.1113,545200.0
2008-12-15 12:00:00,14.54,14.56,14.49,14.51,641200.0,9.1113,9.1239,9.08,9.0925,641200.0
2008-12-15 12:05:00,14.5,14.54,14.5,14.52,271500.0,9.0863,9.1113,9.0863,9.0988,271500.0
2008-12-15 12:10:00,14.52,14.6,14.52,14.58,358400.0,9.0988,9.1489,9.0988,9.1364,358400.0
2008-12-15 12:15:00,14.58,14.6,14.5,14.6,656500.0,9.1364,9.1489,9.0863,9.1489,656500.0
2008-12-15 12:20:00,14.59,14.71,14.59,14.68,753600.0,9.1427,9.2179,9.1427,9.1991,753600.0
2008-12-15 12:25:00,14.69,14.69,14.64,14.66,278100.0,9.2053,9.2053,9.174,9.1865,278100.0
2008-12-15 12:30:00,14.66,14.68,14.65,14.68,303300.0,9.1865,9.1991,9.1803,9.1991,303300.0
2008-12-15 12:35:00,14.67,14.69,14.65,14.65,401000.0,9.1928,9.2053,9.1803,9.1803,401000.0
2008-12-15 12:40:00,14.66,14.66,14.6,14.6,303800.0,9.1865,9.1865,9.1489,9.1489,303800.0
2008-12-15 12:45:00,14.6,14.63,14.59,14.61,305500.0,9.1489,9.1677,9.1427,9.1552,305500.0
2008-12-15 12:50:00,14.6,14.63,14.6,14.62,195000.0,9.1489,9.1677,9.1489,9.1615,195000.0
2008-12-15 12:55:00,14.63,14.7,14.62,14.69,662500.0,9.1677,9.2116,9.1615,9.2053,662500.0
2008-12-15 13:00:00,14.69,14.7,14.63,14.64,1073900.0,9.2053,9.2116,9.1677,9.174,1073900.0
2008-12-15 13:05:00,14.64,14.65,14.58,14.58,396000.0,9.174,9.1803,9.1364,9.1364,396000.0
2008-12-15 13:10:00,14.59,14.61,14.58,14.61,225900.0,9.1427,9.1552,9.1364,9.1552,225900.0
2008-12-15 13:15:00,14.6,14.61,14.6,14.61,82000.0,9.1489,9.1552,9.1489,9.1552,82000.0
2008-12-15 13:20:00,14.6,14.65,14.6,14.63,299100.0,9.1489,9.1803,9.1489,9.1677,299100.0
2008-12-15 13:25:00,14.64,14.7,14.63,14.66,527300.0,9.174,9.2116,9.1677,9.1865,527300.0
2008-12-15 13:30:00,14.67,14.7,14.65,14.69,391100.0,9.1928,9.2116,9.1803,9.2053,391100.0
2008-12-15 13:35:00,14.69,14.7,14.66,14.66,423700.0,9.2053,9.2116,9.1865,9.1865,423700.0
2008-12-15 13:40:00,14.67,14.67,14.63,14.63,280700.0,9.1928,9.1928,9.1677,9.1677,280700.0
2008-12-15 13:45:00,14.63,14.65,14.6,14.62,631100.0,9.1677,9.1803,9.1489,9.1615,631100.0
2008-12-15 13:50:00,14.61,14.62,14.56,14.59,289800.0,9.1552,9.1615,9.1239,9.1427,289800.0
2008-12-15 13:55:00,14.58,14.59,14.55,14.56,433800.0,9.1364,9.1427,9.1176,9.1239,433800.0
2008-12-15 14:00:00,14.56,14.66,14.56,14.64,430300.0,9.1239,9.1865,9.1239,9.174,430300.0
2008-12-15 14:05:00,14.64,14.65,14.61,14.63,406100.0,9.174,9.1803,9.1552,9.1677,406100.0
2008-12-15 14:10:00,14.64,14.65,14.57,14.57,527900.0,9.174,9.1803,9.1301,9.1301,527900.0
2008-12-15 14:15:00,14.57,14.62,14.57,14.62,301900.0,9.1301,9.1615,9.1301,9.1615,301900.0
2008-12-15 14:20:00,14.63,14.64,14.6,14.61,278100.0,9.1677,9.174,9.1489,9.1552,278100.0
2008-12-15 14:25:00,14.61,14.65,14.55,14.55,321900.0,9.1552,9.1803,9.1176,9.1176,321900.0
2008-12-15 14:30:00,14.55,14.64,14.54,14.64,341200.0,9.1176,9.174,9.1113,9.174,341200.0
2008-12-15 14:35:00,14.64,14.65,14.59,14.59,186800.0,9.174,9.1803,9.1427,9.1427,186800.0
2008-12-15 14:40:00,14.6,14.62,14.53,14.53,405700.0,9.1489,9.1615,9.1051,9.1051,405700.0
2008-12-15 14:45:00,14.54,14.59,14.52,14.58,341900.0,9.1113,9.1427,9.0988,9.1364,341900.0
2008-12-15 14:50:00,14.58,14.6,14.57,14.57,263800.0,9.1364,9.1489,9.1301,9.1301,263800.0
2008-12-15 14:55:00,14.57,14.58,14.53,14.53,199200.0,9.1301,9.1364,9.1051,9.1051,199200.0
2008-12-15 15:00:00,14.53,14.56,14.53,14.53,373800.0,9.1051,9.1239,9.1051,9.1051,373800.0
2008-12-15 15:05:00,14.53,14.59,14.53,14.54,555900.0,9.1051,9.1427,9.1051,9.1113,555900.0
2008-12-15 15:10:00,14.54,14.55,14.46,14.49,508700.0,9.1113,9.1176,9.0612,9.08,508700.0
2008-12-15 15:15:00,14.49,14.5,14.42,14.43,432000.0,9.08,9.0863,9.0361,9.0424,432000.0
2008-12-15 15:20:00,14.42,14.47,14.42,14.47,560000.0,9.0361,9.0675,9.0361,9.0675,560000.0
2008-12-15 15:25:00,14.47,14.49,14.45,14.49,419800.0,9.0675,9.08,9.0549,9.08,419800.0
2008-12-15 15:30:00,14.49,14.55,14.45,14.55,529500.0,9.08,9.1176,9.0549,9.1176,529500.0
2008-12-15 15:35:00,14.55,14.69,14.55,14.62,1579000.0,9.1176,9.2053,9.1176,9.1615,1579000.0
2008-12-15 15:40:00,14.62,14.75,14.6,14.71,1362900.0,9.1615,9.2429,9.1489,9.2179,1362900.0
2008-12-15 15:45:00,14.72,14.81,14.7,14.75,1993600.0,9.2241,9.2805,9.2116,9.2429,1993600.0
2008-12-15 15:50:00,14.75,14.81,14.6,14.65,2670900.0,9.2429,9.2805,9.1489,9.1803,2670900.0
2008-12-15 15:55:00,14.65,14.69,14.56,14.59,3841300.0,9.1803,9.2053,9.1239,9.1427,3841300.0
2008-12-16 09:30:00,14.71,14.81,14.62,14.76,1419400.0,9.2179,9.2805,9.1615,9.2492,1419400.0
2008-12-16 09:35:00,14.76,14.83,14.69,14.81,1892900.0,9.2492,9.2931,9.2053,9.2805,1892900.0
2008-12-16 09:40:00,14.8,14.9,14.79,14.9,1625800.0,9.2743,9.3369,9.268,9.3369,1625800.0
2008-12-16 09:45:00,14.9,14.98,14.87,14.87,2131200.0,9.3369,9.3871,9.3181,9.3181,2131200.0
2008-12-16 09:50:00,14.87,14.94,14.83,14.89,1414500.0,9.3181,9.362,9.2931,9.3307,1414500.0
2008-12-16 09:55:00,14.88,14.99,14.88,14.95,1786400.0,9.3244,9.3933,9.3244,9.3683,1786400.0
2008-12-16 10:00:00,14.94,14.98,14.86,14.97,1006100.0,9.362,9.3871,9.3119,9.3808,1006100.0
2008-12-16 10:05:00,14.97,15.07,14.94,15.07,1374700.0,9.3808,9.4435,9.362,9.4435,1374700.0
2008-12-16 10:10:00,15.06,15.08,14.98,15.0,1085500.0,9.4372,9.4497,9.3871,9.3996,1085500.0
2008-12-16 10:15:00,15.0,15.0,14.92,14.94,717800.0,9.3996,9.3996,9.3495,9.362,717800.0
2008-12-16 10:20:00,14.94,14.94,14.87,14.9,726100.0,9.362,9.362,9.3181,9.3369,726100.0
2008-12-16 10:25:00,14.9,14.95,14.89,14.93,751400.0,9.3369,9.3683,9.3307,9.3557,751400.0
2008-12-16 10:30:00,14.93,15.0,14.93,14.99,599500.0,9.3557,9.3996,9.3557,9.3933,599500.0
2008-12-16 10:35:00,14.98,15.0,14.91,14.93,667400.0,9.3871,9.3996,9.3432,9.3557,667400.0
2008-12-16 10:40:00,14.92,14.95,14.9,14.93,507600.0,9.3495,9.3683,9.3369,9.3557,507600.0
2008-12-16 10:45:00,14.93,14.94,14.9,14.93,510500.0,9.3557,9.362,9.3369,9.3557,510500.0
2008-12-16 10:50:00,14.93,14.98,14.91,14.97,826000.0,9.3557,9.3871,9.3432,9.3808,826000.0
2008-12-16 10:55:00,14.97,15.0,14.95,14.99,660100.0,9.3808,9.3996,9.3683,9.3933,660100.0
2008-12-16 11:00:00,14.99,15.0,14.94,14.99,913600.0,9.3933,9.3996,9.362,9.3933,913600.0
2008-12-16 11:05:00,14.99,15.0,14.96,14.98,898900.0,9.3933,9.3996,9.3745,9.3871,898900.0
2008-12-16 11:10:00,14.98,15.02,14.97,14.98,440800.0,9.3871,9.4121,9.3808,9.3871,440800.0
2008-12-16 11:15:00,14.98,15.0,14.95,14.98,776800.0,9.3871,9.3996,9.3683,9.3871,776800.0
2008-12-16 11:20:00,14.98,15.01,14.98,15.0,262700.0,9.3871,9.4059,9.3871,9.3996,262700.0
2008-12-16 11:25:00,15.0,15.04,14.99,15.04,417800.0,9.3996,9.4247,9.3933,9.4247,417800.0
2008-12-16 11:30:00,15.03,15.06,15.01,15.02,789700.0,9.4184,9.4372,9.4059,9.4121,789700.0
2008-12-16 11:35:00,15.02,15.07,15.01,15.04,592400.0,9.4121,9.4435,9.4059,9.4247,592400.0
2008-12-16 11:40:00,15.04,15.06,15.01,15.06,477700.0,9.4247,9.4372,9.4059,9.4372,477700.0
2008-12-16 11:45:00,15.06,15.15,15.03,15.11,1270600.0,9.4372,9.4936,9.4184,9.4685,1270600.0
2008-12-16 11:50:00,15.1,15.12,15.09,15.11,640700.0,9.4623,9.4748,9.456,9.4685,640700.0
2008-12-16 11:55:00,15.11,15.15,15.1,15.11,485900.0,9.4685,9.4936,9.4623,9.4685,485900.0
2008-12-16 12:00:00,15.11,15.12,15.06,15.07,383400.0,9.4685,9.4748,9.4372,9.4435,383400.0
2008-12-16 12:05:00,15.06,15.1,15.05,15.08,751800.0,9.4372,9.4623,9.4309,9.4497,751800.0
2008-12-16 12:10:00,15.08,15.12,15.08,15.1,688400.0,9.4497,9.4748,9.4497,9.4623,688400.0
2008-12-16 12:15:00,15.1,15.14,15.08,15.08,388600.0,9.4623,9.4873,9.4497,9.4497,388600.0
2008-12-16 12:20:00,15.08,15.1,15.06,15.09,610700.0,9.4497,9.4623,9.4372,9.456,610700.0
2008-12-16 12:25:00,15.1,15.1,15.09,15.1,136100.0,9.4623,9.4623,9.456,9.4623,136100.0
2008-12-16 12:30:00,15.09,15.11,15.07,15.1,439100.0,9.456,9.4685,9.4435,9.4623,439100.0
2008-12-16 12:35:00,15.1,15.12,15.08,15.09,522300.0,9.4623,9.4748,9.4497,9.456,522300.0
2008-12-16 12:40:00,15.09,15.14,15.09,15.1,459200.0,9.456,9.4873,9.456,9.4623,459200.0
2008-12-16 12:45:00,15.1,15.14,15.09,15.12,344800.0,9.4623,9.4873,9.456,9.4748,344800.0
2008-12-16 12:50:00,15.12,15.14,15.09,15.14,552900.0,9.4748,9.4873,9.456,9.4873,552900.0
2008-12-16 12:55:00,15.14,15.18,15.13,15.15,700400.0,9.4873,9.5124,9.4811,9.4936,700400.0
2008-12-16 13:00:00,15.15,15.15,15.12,15.14,459000.0,9.4936,9.4936,9.4748,9.4873,459000.0
2008-12-16 13:05:00,15.14,15.16,15.14,15.15,245500.0,9.4873,9.4999,9.4873,9.4936,245500.0
2008-12-16 13:10:00,15.15,15.18,15.13,15.18,428000.0,9.4936,9.5124,9.4811,9.5124,428000.0
2008-12-16 13:15:00,15.18,15.19,15.12,15.18,1122200.0,9.5124,9.5187,9.4748,9.5124,1122200.0
2008-12-16 13:20:00,15.18,15.21,15.17,15.21,483300.0,9.5124,9.5312,9.5061,9.5312,483300.0
2008-12-16 13:25:00,15.2,15.22,15.18,15.19,852900.0,9.5249,9.5375,9.5124,9.5187,852900.0
2008-12-16 13:30:00,15.19,15.23,15.17,15.19,709400.0,9.5187,9.5437,9.5061,9.5187,709400.0
2008-12-16 13:35:00,15.18,15.24,15.16,15.2,703200.0,9.5124,9.55,9.4999,9.5249,703200.0
2008-12-16 13:40:00,15.2,15.22,15.16,15.17,929700.0,9.5249,9.5375,9.4999,9.5061,929700.0
2008-12-16 13:45:00,15.17,15.18,15.12,15.13,649400.0,9.5061,9.5124,9.4748,9.4811,649400.0
2008-12-16 13:50:00,15.13,15.18,15.12,15.14,706000.0,9.4811,9.5124,9.4748,9.4873,706000.0
2008-12-16 13:55:00,15.13,15.17,15.12,15.17,529500.0,9.4811,9.5061,9.4748,9.5061,529500.0
2008-12-16 14:00:00,15.17,15.22,15.15,15.21,463400.0,9.5061,9.5375,9.4936,9.5312,463400.0
2008-12-16 14:05:00,15.22,15.23,15.2,15.2,468800.0,9.5375,9.5437,9.5249,9.5249,468800.0
2008-12-16 14:10:00,15.21,15.25,15.17,15.2,546000.0,9.5312,9.5563,9.5061,9.5249,546000.0
2008-12-16 14:15:00,15.21,15.24,15.18,15.23,361200.0,9.5312,9.55,9.5124,9.5437,361200.0
2008-12-16 14:20:00,15.24,15.39,15.18,15.27,2251200.0,9.55,9.644,9.5124,9.5688,2251200.0
2008-12-16 14:25:00,15.27,15.27,15.14,15.23,1899700.0,9.5688,9.5688,9.4873,9.5437,1899700.0
2008-12-16 14:30:00,15.24,15.4,15.23,15.33,2661300.0,9.55,9.6502,9.5437,9.6064,2661300.0
2008-12-16 14:35:00,15.34,15.34,15.26,15.3,2987200.0,9.6127,9.6127,9.5625,9.5876,2987200.0
2008-12-16 14:40:00,15.29,15.32,15.15,15.25,1823000.0,9.5813,9.6001,9.4936,9.5563,1823000.0
2008-12-16 14:45:00,15.25,15.25,15.16,15.19,2594100.0,9.5563,9.5563,9.4999,9.5187,2594100.0
2008-12-16 14:50:00,15.2,15.31,15.16,15.31,1800000.0,9.5249,9.5939,9.4999,9.5939,1800000.0
2008-12-16 14:55:00,15.31,15.37,15.26,15.34,1980600.0,9.5939,9.6315,9.5625,9.6127,1980600.0
2008-12-16 15:00:00,15.34,15.4,15.27,15.3,1565300.0,9.6127,9.6502,9.5688,9.5876,1565300.0
2008-12-16 15:05:00,15.31,15.4,15.28,15.37,1956800.0,9.5939,9.6502,9.5751,9.6315,1956800.0
2008-12-16 15:10:00,15.36,15.5,15.35,15.44,2598800.0,9.6252,9.7129,9.6189,9.6753,2598800.0
2008-12-16 15:15:00,15.44,15.65,15.43,15.55,2428200.0,9.6753,9.8069,9.669,9.7442,2428200.0
2008-12-16 15:20:00,15.55,15.63,15.53,15.62,2471300.0,9.7442,9.7944,9.7317,9.7881,2471300.0
2008-12-16 15:25:00,15.62,15.66,15.58,15.61,2091900.0,9.7881,9.8132,9.763,9.7818,2091900.0
2008-12-16 15:30:00,15.62,15.68,15.54,15.6,2574100.0,9.7881,9.8257,9.738,9.7756,2574100.0
2008-12-16 15:35:00,15.6,15.61,15.48,15.53,2253600.0,9.7756,9.7818,9.7004,9.7317,2253600.0
2008-12-16 15:40:00,15.54,15.54,15.41,15.52,2586700.0,9.738,9.738,9.6565,9.7254,2586700.0
2008-12-16 15:45:00,15.52,15.57,15.4,15.45,2711100.0,9.7254,9.7568,9.6502,9.6816,2711100.0
2008-12-16 15:50:00,15.45,15.57,15.45,15.56,3406700.0,9.6816,9.7568,9.6816,9.7505,3406700.0
2008-12-16 15:55:00,15.56,15.63,15.53,15.56,2736900.0,9.7505,9.7944,9.7317,9.7505,2736900.0
2008-12-17 09:30:00,15.39,15.41,15.19,15.31,2095200.0,9.644,9.6565,9.5187,9.5939,2095200.0
2008-12-17 09:35:00,15.31,15.43,15.29,15.4,1431400.0,9.5939,9.669,9.5813,9.6502,1431400.0
2008-12-17 09:40:00,15.4,15.42,15.28,15.3,1087500.0,9.6502,9.6628,9.5751,9.5876,1087500.0
2008-12-17 09:45:00,15.3,15.37,15.28,15.35,821500.0,9.5876,9.6315,9.5751,9.6189,821500.0
2008-12-17 09:50:00,15.35,15.36,15.3,15.3,426700.0,9.6189,9.6252,9.5876,9.5876,426700.0
2008-12-17 09:55:00,15.3,15.31,15.26,15.26,625300.0,9.5876,9.5939,9.5625,9.5625,625300.0
2008-12-17 10:00:00,15.26,15.3,15.21,15.21,818700.0,9.5625,9.5876,9.5312,9.5312,818700.0
2008-12-17 10:05:00,15.22,15.22,15.12,15.13,1019400.0,9.5375,9.5375,9.4748,9.4811,1019400.0
2008-12-17 10:10:00,15.12,15.13,15.02,15.04,844300.0,9.4748,9.4811,9.4121,9.4247,844300.0
2008-12-17 10:15:00,15.05,15.07,15.02,15.05,825800.0,9.4309,9.4435,9.4121,9.4309,825800.0
2008-12-17 10:20:00,15.05,15.1,15.03,15.08,813800.0,9.4309,9.4623,9.4184,9.4497,813800.0
2008-12-17 10:25:00,15.08,15.1,15.04,15.05,613200.0,9.4497,9.4623,9.4247,9.4309,613200.0
2008-12-17 10:30:00,15.06,15.1,15.02,15.1,845100.0,9.4372,9.4623,9.4121,9.4623,845100.0
2008-12-17 10:35:00,15.1,15.12,15.07,15.1,540000.0,9.4623,9.4748,9.4435,9.4623,540000.0
2008-12-17 10:40:00,15.1,15.16,15.06,15.13,561000.0,9.4623,9.4999,9.4372,9.4811,561000.0
2008-12-17 10:45:00,15.14,15.15,15.1,15.12,712700.0,9.4873,9.4936,9.4623,9.4748,712700.0
2008-12-17 10:50:00,15.12,15.16,15.1,15.12,608200.0,9.4748,9.4999,9.4623,9.4748,608200.0
2008-12-17 10:55:00,15.11,15.17,15.11,15.14,534900.0,9.4685,9.5061,9.4685,9.4873,534900.0
2008-12-17 11:00:00,15.14,15.19,15.13,15.15,762600.0,9.4873,9.5187,9.4811,9.4936,762600.0
2008-12-17 11:05:00,15.16,15.19,15.13,15.16,387600.0,9.4999,9.5187,9.4811,9.4999,387600.0
2008-12-17 11:10:00,15.16,15.16,15.11,15.13,661000.0,9.4999,9.4999,9.4685,9.4811,661000.0
2008-12-17 11:15:00,15.13,15.14,15.09,15.1,528800.0,9.4811,9.4873,9.456,9.4623,528800.0
2008-12-17 11:20:00,15.11,15.16,15.1,15.15,396500.0,9.4685,9.4999,9.4623,9.4936,396500.0
2008-12-17 11:25:00,15.15,15.15,15.09,15.11,585300.0,9.4936,9.4936,9.456,9.4685,585300.0
2008-12-17 11:30:00,15.11,15.14,15.07,15.11,746600.0,9.4685,9.4873,9.4435,9.4685,746600.0
2008-12-17 11:35:00,15.11,15.22,15.1,15.22,729500.0,9.4685,9.5375,9.4623,9.5375,729500.0
2008-12-17 11:40:00,15.21,15.26,15.2,15.25,575300.0,9.5312,9.5625,9.5249,9.5563,575300.0
2008-12-17 11:45:00,15.24,15.27,15.17,15.18,713400.0,9.55,9.5688,9.5061,9.5124,713400.0
2008-12-17 11:50:00,15.17,15.21,15.16,15.18,720500.0,9.5061,9.5312,9.4999,9.5124,720500.0
2008-12-17 11:55:00,15.17,15.22,15.17,15.2,477200.0,9.5061,9.5375,9.5061,9.5249,477200.0
2008-12-17 12:00:00,15.2,15.21,15.15,15.16,444900.0,9.5249,9.5312,9.4936,9.4999,444900.0
2008-12-17 12:05:00,15.15,15.28,15.15,15.27,855900.0,9.4936,9.5751,9.4936,9.5688,855900.0
2008-12-17 12:10:00,15.26,15.37,15.26,15.34,779800.0,9.5625,9.6315,9.5625,9.6127,779800.0
2008-12-17 12:15:00,15.35,15.35,15.31,15.34,541100.0,9.6189,9.6189,9.5939,9.6127,541100.0
2008-12-17 12:20:00,15.34,15.36,15.31,15.34,488400.0,9.6127,9.6252,9.5939,9.6127,488400.0
2008-12-17 12:25:00,15.34,15.36,15.32,15.33,664800.0,9.6127,9.6252,9.6001,9.6064,664800.0
2008-12-17 12:30:00,15.32,15.39,15.3,15.32,695300.0,9.6001,9.644,9.5876,9.6001,695300.0
2008-12-17 12:35:00,15.32,15.35,15.25,15.26,439100.0,9.6001,9.6189,9.5563,9.5625,439100.0
2008-12-17 12:40:00,15.25,15.27,15.22,15.25,375300.0,9.5563,9.5688,9.5375,9.5563,375300.0
2008-12-17 12:45:00,15.25,15.31,15.23,15.31,411900.0,9.5563,9.5939,9.5437,9.5939,411900.0
2008-12-17 12:50:00,15.31,15.38,15.3,15.37,532400.0,9.5939,9.6377,9.5876,9.6315,532400.0
2008-12-17 12:55:00,15.37,15.38,15.32,15.34,461200.0,9.6315,9.6377,9.6001,9.6127,461200.0
2008-12-17 13:00:00,15.34,15.34,15.28,15.31,652200.0,9.6127,9.6127,9.5751,9.5939,652200.0
2008-12-17 13:05:00,15.31,15.31,15.24,15.29,628400.0,9.5939,9.5939,9.55,9.5813,628400.0
2008-12-17 13:10:00,15.29,15.33,15.27,15.29,633600.0,9.5813,9.6064,9.5688,9.5813,633600.0
2008-12-17 13:15:00,15.29,15.37,15.28,15.33,784800.0,9.5813,9.6315,9.5751,9.6064,784800.0
2008-12-17 13:20:00,15.34,15.39,15.33,15.39,396300.0,9.6127,9.644,9.6064,9.644,396300.0
2008-12-17 13:25:00,15.39,15.39,15.31,15.31,538600.0,9.644,9.644,9.5939,9.5939,538600.0
2008-12-17 13:30:00,15.3,15.35,15.3,15.34,638800.0,9.5876,9.6189,9.5876,9.6127,638800.0
2008-12-17 13:35:00,15.34,15.39,15.32,15.39,898300.0,9.6127,9.644,9.6001,9.644,898300.0
2008-12-17 13:40:00,15.4,15.45,15.37,15.41,1031200.0,9.6502,9.6816,9.6315,9.6565,1031200.0
2008-12-17 13:45:00,15.41,15.47,15.4,15.41,659400.0,9.6565,9.6941,9.6502,9.6565,659400.0
2008-12-17 13:50:00,15.41,15.45,15.38,15.45,839100.0,9.6565,9.6816,9.6377,9.6816,839100.0
2008-12-17 13:55:00,15.44,15.45,15.4,15.41,953700.0,9.6753,9.6816,9.6502,9.6565,953700.0
2008-12-17 14:00:00,15.4,15.43,15.39,15.41,454400.0,9.6502,9.669,9.644,9.6565,454400.0
2008-12-17 14:05:00,15.41,15.43,15.4,15.42,696400.0,9.6565,9.669,9.6502,9.6628,696400.0
2008-12-17 14:10:00,15.42,15.46,15.39,15.46,628300.0,9.6628,9.6878,9.644,9.6878,628300.0
2008-12-17 14:15:00,15.46,15.46,15.41,15.42,739500.0,9.6878,9.6878,9.6565,9.6628,739500.0
2008-12-17 14:20:00,15.43,15.46,15.4,15.42,1328300.0,9.669,9.6878,9.6502,9.6628,1328300.0
2008-12-17 14:25:00,15.43,15.44,15.34,15.35,976000.0,9.669,9.6753,9.6127,9.6189,976000.0
2008-12-17 14:30:00,15.35,15.4,15.28,15.29,763600.0,9.6189,9.6502,9.5751,9.5813,763600.0
2008-12-17 14:35:00,15.29,15.33,15.23,15.33,1396200.0,9.5813,9.6064,9.5437,9.6064,1396200.0
2008-12-17 14:40:00,15.32,15.41,15.29,15.34,1345400.0,9.6001,9.6565,9.5813,9.6127,1345400.0
2008-12-17 14:45:00,15.33,15.41,15.3,15.41,905600.0,9.6064,9.6565,9.5876,9.6565,905600.0
2008-12-17 14:50:00,15.41,15.41,15.34,15.36,762200.0,9.6565,9.6565,9.6127,9.6252,762200.0
2008-12-17 14:55:00,15.36,15.42,15.33,15.4,626700.0,9.6252,9.6628,9.6064,9.6502,626700.0
2008-12-17 15:00:00,15.4,15.47,15.39,15.47,911100.0,9.6502,9.6941,9.644,9.6941,911100.0
2008-12-17 15:05:00,15.47,15.52,15.42,15.47,1612000.0,9.6941,9.7254,9.6628,9.6941,1612000.0
2008-12-17 15:10:00,15.47,15.49,15.39,15.44,941100.0,9.6941,9.7066,9.644,9.6753,941100.0
2008-12-17 15:15:00,15.45,15.52,15.44,15.51,1218000.0,9.6816,9.7254,9.6753,9.7192,1218000.0
2008-12-17 15:20:00,15.51,15.52,15.42,15.47,868000.0,9.7192,9.7254,9.6628,9.6941,868000.0
2008-12-17 15:25:00,15.46,15.48,15.35,15.39,727600.0,9.6878,9.7004,9.6189,9.644,727600.0
2008-12-17 15:30:00,15.39,15.4,15.33,15.35,1056800.0,9.644,9.6502,9.6064,9.6189,1056800.0
2008-12-17 15:35:00,15.35,15.41,15.32,15.35,935300.0,9.6189,9.6565,9.6001,9.6189,935300.0
2008-12-17 15:40:00,15.35,15.46,15.35,15.42,948900.0,9.6189,9.6878,9.6189,9.6628,948900.0
2008-12-17 15:45:00,15.42,15.48,15.4,15.48,1576700.0,9.6628,9.7004,9.6502,9.7004,1576700.0
2008-12-17 15:50:00,15.48,15.49,15.4,15.44,1526600.0,9.7004,9.7066,9.6502,9.6753,1526600.0
2008-12-17 15:55:00,15.44,15.44,15.25,15.25,1952400.0,9.6753,9.6753,9.5563,9.5563,1952400.0
2008-12-18 09:30:00,15.07,15.18,15.01,15.09,1743500.0,9.4435,9.5124,9.4059,9.456,1743500.0
2008-12-18 09:35:00,15.09,15.19,15.05,15.07,1405500.0,9.456,9.5187,9.4309,9.4435,1405500.0
2008-12-18 09:40:00,15.07,15.09,15.01,15.02,1020400.0,9.4435,9.456,9.4059,9.4121,1020400.0
2008-12-18 09:45:00,15.02,15.03,14.93,14.95,1688400.0,9.4121,9.4184,9.3557,9.3683,1688400.0
2008-12-18 09:50:00,14.95,14.95,14.8,14.83,2014700.0,9.3683,9.3683,9.2743,9.2931,2014700.0
2008-12-18 09:55:00,14.83,14.91,14.82,14.89,1404100.0,9.2931,9.3432,9.2868,9.3307,1404100.0
2008-12-18 10:00:00,14.89,14.97,14.88,14.91,1442700.0,9.3307,9.3808,9.3244,9.3432,1442700.0
2008-12-18 10:05:00,14.91,14.93,14.81,14.86,979100.0,9.3432,9.3557,9.2805,9.3119,979100.0
2008-12-18 10:10:00,14.86,14.91,14.84,14.84,523700.0,9.3119,9.3432,9.2993,9.2993,523700.0
2008-12-18 10:15:00,14.84,14.88,14.81,14.83,842000.0,9.2993,9.3244,9.2805,9.2931,842000.0
2008-12-18 10:20:00,14.83,14.85,14.79,14.79,1379400.0,9.2931,9.3056,9.268,9.268,1379400.0
2008-12-18 10:25:00,14.8,14.85,14.78,14.84,942800.0,9.2743,9.3056,9.2617,9.2993,942800.0
2008-12-18 10:30:00,14.84,14.88,14.82,14.85,875000.0,9.2993,9.3244,9.2868,9.3056,875000.0
2008-12-18 10:35:00,14.86,14.9,14.85,14.88,952300.0,9.3119,9.3369,9.3056,9.3244,952300.0
2008-12-18 10:40:00,14.87,14.89,14.85,14.87,478900.0,9.3181,9.3307,9.3056,9.3181,478900.0
2008-12-18 10:45:00,14.87,14.88,14.8,14.85,1016600.0,9.3181,9.3244,9.2743,9.3056,1016600.0
2008-12-18 10:50:00,14.85,14.87,14.83,14.86,425700.0,9.3056,9.3181,9.2931,9.3119,425700.0
2008-12-18 10:55:00,14.86,14.87,14.81,14.82,631700.0,9.3119,9.3181,9.2805,9.2868,631700.0
2008-12-18 11:00:00,14.82,14.88,14.81,14.86,652000.0,9.2868,9.3244,9.2805,9.3119,652000.0
2008-12-18 11:05:00,14.87,14.88,14.81,14.82,376100.0,9.3181,9.3244,9.2805,9.2868,376100.0
2008-12-18 11:10:00,14.82,14.82,14.78,14.78,614400.0,9.2868,9.2868,9.2617,9.2617,614400.0
2008-12-18 11:15:00,14.78,14.81,14.76,14.78,623300.0,9.2617,9.2805,9.2492,9.2617,623300.0
2008-12-18 11:20:00,14.78,14.79,14.7,14.72,749200.0,9.2617,9.268,9.2116,9.2241,749200.0
2008-12-18 11:25:00,14.71,14.74,14.68,14.71,635800.0,9.2179,9.2367,9.1991,9.2179,635800.0
2008-12-18 11:30:00,14.71,14.73,14.66,14.68,694700.0,9.2179,9.2304,9.1865,9.1991,694700.0
2008-12-18 11:35:00,14.68,14.69,14.61,14.69,765700.0,9.1991,9.2053,9.1552,9.2053,765700.0
2008-12-18 11:40:00,14.69,14.7,14.66,14.67,350300.0,9.2053,9.2116,9.1865,9.1928,350300.0
2008-12-18 11:45:00,14.66,14.69,14.65,14.67,474800.0,9.1865,9.2053,9.1803,9.1928,474800.0
2008-12-18 11:50:00,14.67,14.74,14.66,14.74,484800.0,9.1928,9.2367,9.1865,9.2367,484800.0
2008-12-18 11:55:00,14.74,14.75,14.72,14.74,406900.0,9.2367,9.2429,9.2241,9.2367,406900.0
2008-12-18 12:00:00,14.74,14.76,14.72,14.73,500200.0,9.2367,9.2492,9.2241,9.2304,500200.0
2008-12-18 12:05:00,14.73,14.74,14.67,14.68,375900.0,9.2304,9.2367,9.1928,9.1991,375900.0
2008-12-18 12:10:00,14.68,14.77,14.67,14.76,505200.0,9.1991,9.2555,9.1928,9.2492,505200.0
2008-12-18 12:15:00,14.75,14.77,14.75,14.77,177000.0,9.2429,9.2555,9.2429,9.2555,177000.0
2008-12-18 12:20:00,14.77,14.79,14.73,14.74,1093600.0,9.2555,9.268,9.2304,9.2367,1093600.0
2008-12-18 12:25:00,14.74,14.74,14.65,14.66,496800.0,9.2367,9.2367,9.1803,9.1865,496800.0
2008-12-18 12:30:00,14.66,14.69,14.64,14.68,398400.0,9.1865,9.2053,9.174,9.1991,398400.0
2008-12-18 12:35:00,14.68,14.69,14.57,14.57,644500.0,9.1991,9.2053,9.1301,9.1301,644500.0
2008-12-18 12:40:00,14.57,14.58,14.52,14.52,1050800.0,9.1301,9.1364,9.0988,9.0988,1050800.0
2008-12-18 12:45:00,14.53,14.58,14.51,14.56,774000.0,9.1051,9.1364,9.0925,9.1239,774000.0
2008-12-18 12:50:00,14.56,14.58,14.55,14.57,264500.0,9.1239,9.1364,9.1176,9.1301,264500.0
2008-12-18 12:55:00,14.57,14.59,14.55,14.59,442900.0,9.1301,9.1427,9.1176,9.1427,442900.0
2008-12-18 13:00:00,14.58,14.64,14.58,14.64,534300.0,9.1364,9.174,9.1364,9.174,534300.0
2008-12-18 13:05:00,14.64,14.65,14.63,14.63,194500.0,9.174,9.1803,9.1677,9.1677,194500.0
2008-12-18 13:10:00,14.64,14.65,14.62,14.63,148600.0,9.174,9.1803,9.1615,9.1677,148600.0
2008-12-18 13:15:00,14.63,14.68,14.62,14.68,244700.0,9.1677,9.1991,9.1615,9.1991,244700.0
2008-12-18 13:20:00,14.68,14.69,14.66,14.66,445800.0,9.1991,9.2053,9.1865,9.1865,445800.0
2008-12-18 13:25:00,14.66,14.69,14.63,14.66,409900.0,9.1865,9.2053,9.1677,9.1865,409900.0
2008-12-18 13:30:00,14.65,14.66,14.62,14.63,206200.0,9.1803,9.1865,9.1615,9.1677,206200.0
2008-12-18 13:35:00,14.63,14.66,14.61,14.61,361700.0,9.1677,9.1865,9.1552,9.1552,361700.0
2008-12-18 13:40:00,14.61,14.61,14.55,14.56,291600.0,9.1552,9.1552,9.1176,9.1239,291600.0
2008-12-18 13:45:00,14.55,14.59,14.5,14.58,1097400.0,9.1176,9.1427,9.0863,9.1364,1097400.0
2008-12-18 13:50:00,14.57,14.6,14.54,14.54,844300.0,9.1301,9.1489,9.1113,9.1113,844300.0
2008-12-18 13:55:00,14.55,14.55,14.51,14.52,544200.0,9.1176,9.1176,9.0925,9.0988,544200.0
2008-12-18 14:00:00,14.52,14.54,14.45,14.48,1522600.0,9.0988,9.1113,9.0549,9.0737,1522600.0
2008-12-18 14:05:00,14.48,14.5,14.47,14.48,442400.0,9.0737,9.0863,9.0675,9.0737,442400.0
2008-12-18 14:10:00,14.48,14.48,14.4,14.41,1438300.0,9.0737,9.0737,9.0236,9.0299,1438300.0
2008-12-18 14:15:00,14.4,14.41,14.39,14.39,836500.0,9.0236,9.0299,9.0173,9.0173,836500.0
2008-12-18 14:20:00,14.39,14.4,14.28,14.32,1541800.0,9.0173,9.0236,8.9484,8.9735,1541800.0
2008-12-18 14:25:00,14.31,14.42,14.3,14.4,1336800.0,8.9672,9.0361,8.9609,9.0236,1336800.0
2008-12-18 14:30:00,14.39,14.4,14.34,14.35,588700.0,9.0173,9.0236,8.986,8.9923,588700.0
2008-12-18 14:35:00,14.35,14.39,14.33,14.37,354300.0,8.9923,9.0173,8.9797,9.0048,354300.0
2008-12-18 14:40:00,14.37,14.41,14.36,14.39,587200.0,9.0048,9.0299,8.9985,9.0173,587200.0
2008-12-18 14:45:00,14.39,14.48,14.36,14.47,656800.0,9.0173,9.0737,8.9985,9.0675,656800.0
2008-12-18 14:50:00,14.47,14.53,14.46,14.5,828400.0,9.0675,9.1051,9.0612,9.0863,828400.0
2008-12-18 14:55:00,14.5,14.5,14.42,14.43,457200.0,9.0863,9.0863,9.0361,9.0424,457200.0
2008-12-18 15:00:00,14.43,14.43,14.36,14.37,731000.0,9.0424,9.0424,8.9985,9.0048,731000.0
2008-12-18 15:05:00,14.38,14.4,14.32,14.34,622600.0,9.0111,9.0236,8.9735,8.986,622600.0
2008-12-18 15:10:00,14.35,14.35,14.23,14.23,1117600.0,8.9923,8.9923,8.9171,8.9171,1117600.0
2008-12-18 15:15:00,14.26,14.28,14.22,14.28,729600.0,8.9359,8.9484,8.9108,8.9484,729600.0
2008-12-18 15:20:00,14.27,14.28,14.1,14.14,2497200.0,8.9421,8.9484,8.8356,8.8607,2497200.0
2008-12-18 15:25:00,14.13,14.16,14.09,14.15,1293400.0,8.8544,8.8732,8.8294,8.8669,1293400.0
2008-12-18 15:30:00,14.14,14.23,14.12,14.16,1524900.0,8.8607,8.9171,8.8482,8.8732,1524900.0
2008-12-18 15:35:00,14.17,14.25,14.16,14.23,1451900.0,8.8795,8.9296,8.8732,8.9171,1451900.0
2008-12-18 15:40:00,14.22,14.25,14.16,14.17,1274200.0,8.9108,8.9296,8.8732,8.8795,1274200.0
2008-12-18 15:45:00,14.16,14.23,14.15,14.19,1243800.0,8.8732,8.9171,8.8669,8.892,1243800.0
2008-12-18 15:50:00,14.2,14.33,14.18,14.24,2105800.0,8.8983,8.9797,8.8857,8.9233,2105800.0
2008-12-18 15:55:00,14.25,14.28,14.18,14.25,3241200.0,8.9296,8.9484,8.8857,8.9296,3241200.0
2008-12-19 09:30:00,14.45,14.62,14.4,14.49,15553600.0,9.0549,9.1615,9.0236,9.08,15553600.0
2008-12-19 09:35:00,14.49,14.65,14.46,14.62,1305000.0,9.08,9.1803,9.0612,9.1615,1305000.0
2008-12-19 09:40:00,14.62,14.65,14.41,14.42,1211100.0,9.1615,9.1803,9.0299,9.0361,1211100.0
2008-12-19 09:45:00,14.43,14.48,14.36,14.48,1156300.0,9.0424,9.0737,8.9985,9.0737,1156300.0
2008-12-19 09:50:00,14.48,14.58,14.48,14.5,684400.0,9.0737,9.1364,9.0737,9.0863,684400.0
2008-12-19 09:55:00,14.5,14.54,14.43,14.47,617300.0,9.0863,9.1113,9.0424,9.0675,617300.0
2008-12-19 10:00:00,14.47,14.54,14.46,14.54,796800.0,9.0675,9.1113,9.0612,9.1113,796800.0
2008-12-19 10:05:00,14.53,14.57,14.48,14.57,662600.0,9.1051,9.1301,9.0737,9.1301,662600.0
2008-12-19 10:10:00,14.56,14.6,14.55,14.59,1017500.0,9.1239,9.1489,9.1176,9.1427,1017500.0
2008-12-19 10:15:00,14.6,14.6,14.58,14.59,718800.0,9.1489,9.1489,9.1364,9.1427,718800.0
2008-12-19 10:20:00,14.59,14.61,14.57,14.6,841800.0,9.1427,9.1552,9.1301,9.1489,841800.0
2008-12-19 10:25:00,14.6,14.63,14.55,14.59,688100.0,9.1489,9.1677,9.1176,9.1427,688100.0
2008-12-19 10:30:00,14.59,14.63,14.56,14.58,566900.0,9.1427,9.1677,9.1239,9.1364,566900.0
2008-12-19 10:35:00,14.57,14.63,14.57,14.62,429700.0,9.1301,9.1677,9.1301,9.1615,429700.0
2008-12-19 10:40:00,14.61,14.62,14.59,14.61,873700.0,9.1552,9.1615,9.1427,9.1552,873700.0
2008-12-19 10:45:00,14.61,14.72,14.6,14.71,1947300.0,9.1552,9.2241,9.1489,9.2179,1947300.0
2008-12-19 10:50:00,14.71,14.82,14.68,14.81,1637700.0,9.2179,9.2868,9.1991,9.2805,1637700.0
2008-12-19 10:55:00,14.82,14.82,14.71,14.73,711400.0,9.2868,9.2868,9.2179,9.2304,711400.0
2008-12-19 11:00:00,14.73,14.73,14.63,14.69,841100.0,9.2304,9.2304,9.1677,9.2053,841100.0
2008-12-19 11:05:00,14.7,14.7,14.63,14.63,481300.0,9.2116,9.2116,9.1677,9.1677,481300.0
2008-12-19 11:10:00,14.64,14.68,14.61,14.66,706900.0,9.174,9.1991,9.1552,9.1865,706900.0
2008-12-19 11:15:00,14.66,14.66,14.62,14.64,493200.0,9.1865,9.1865,9.1615,9.174,493200.0
2008-12-19 11:20:00,14.64,14.68,14.63,14.66,326200.0,9.174,9.1991,9.1677,9.1865,326200.0
2008-12-19 11:25:00,14.66,14.66,14.59,14.59,328600.0,9.1865,9.1865,9.1427,9.1427,328600.0
2008-12-19 11:30:00,14.6,14.66,14.58,14.64,443900.0,9.1489,9.1865,9.1364,9.174,443900.0
2008-12-19 11:35:00,14.64,14.65,14.6,14.6,265400.0,9.174,9.1803,9.1489,9.1489,265400.0
2008-12-19 11:40:00,14.6,14.62,14.58,14.6,592500.0,9.1489,9.1615,9.1364,9.1489,592500.0
2008-12-19 11:45:00,14.61,14.63,14.6,14.61,602600.0,9.1552,9.1677,9.1489,9.1552,602600.0
2008-12-19 11:50:00,14.61,14.61,14.53,14.54,468700.0,9.1552,9.1552,9.1051,9.1113,468700.0
2008-12-19 11:55:00,14.53,14.55,14.49,14.49,589700.0,9.1051,9.1176,9.08,9.08,589700.0
2008-12-19 12:00:00,14.49,14.52,14.44,14.46,481000.0,9.08,9.0988,9.0487,9.0612,481000.0
2008-12-19 12:05:00,14.47,14.48,14.42,14.45,379100.0,9.0675,9.0737,9.0361,9.0549,379100.0
2008-12-19 12:10:00,14.44,14.49,14.41,14.47,596900.0,9.0487,9.08,9.0299,9.0675,596900.0
2008-12-19 12:15:00,14.46,14.51,14.45,14.46,357600.0,9.0612,9.0925,9.0549,9.0612,357600.0
2008-12-19 12:20:00,14.46,14.48,14.43,14.44,340400.0,9.0612,9.0737,9.0424,9.0487,340400.0
2008-12-19 12:25:00,14.44,14.48,14.43,14.47,317000.0,9.0487,9.0737,9.0424,9.0675,317000.0
2008-12-19 12:30:00,14.47,14.52,14.46,14.52,485800.0,9.0675,9.0988,9.0612,9.0988,485800.0
2008-12-19 12:35:00,14.51,14.55,14.49,14.54,336100.0,9.0925,9.1176,9.08,9.1113,336100.0
2008-12-19 12:40:00,14.54,14.55,14.5,14.51,238100.0,9.1113,9.1176,9.0863,9.0925,238100.0
2008-12-19 12:45:00,14.51,14.55,14.5,14.52,356800.0,9.0925,9.1176,9.0863,9.0988,356800.0
2008-12-19 12:50:00,14.52,14.53,14.46,14.49,341200.0,9.0988,9.1051,9.0612,9.08,341200.0
2008-12-19 12:55:00,14.49,14.5,14.47,14.49,237200.0,9.08,9.0863,9.0675,9.08,237200.0
2008-12-19 13:00:00,14.49,14.52,14.48,14.5,201400.0,9.08,9.0988,9.0737,9.0863,201400.0
2008-12-19 13:05:00,14.51,14.54,14.48,14.52,246800.0,9.0925,9.1113,9.0737,9.0988,246800.0
2008-12-19 13:10:00,14.53,14.54,14.5,14.53,192600.0,9.1051,9.1113,9.0863,9.1051,192600.0
2008-12-19 13:15:00,14.53,14.59,14.52,14.55,312100.0,9.1051,9.1427,9.0988,9.1176,312100.0
2008-12-19 13:20:00,14.55,14.57,14.54,14.57,200000.0,9.1176,9.1301,9.1113,9.1301,200000.0
2008-12-19 13:25:00,14.57,14.59,14.56,14.59,258400.0,9.1301,9.1427,9.1239,9.1427,258400.0
2008-12-19 13:30:00,14.59,14.64,14.58,14.63,403200.0,9.1427,9.174,9.1364,9.1677,403200.0
2008-12-19 13:35:00,14.63,14.64,14.6,14.64,400200.0,9.1677,9.174,9.1489,9.174,400200.0
2008-12-19 13:40:00,14.63,14.67,14.63,14.64,533800.0,9.1677,9.1928,9.1677,9.174,533800.0
2008-12-19 13:45:00,14.64,14.65,14.26,14.61,205200.0,9.174,9.1803,8.9359,9.1552,205200.0
2008-12-19 13:50:00,14.6,14.61,14.52,14.55,378800.0,9.1489,9.1552,9.0988,9.1176,378800.0
2008-12-19 13:55:00,14.55,14.58,14.53,14.54,341700.0,9.1176,9.1364,9.1051,9.1113,341700.0
2008-12-19 14:00:00,14.55,14.61,14.54,14.59,335200.0,9.1176,9.1552,9.1113,9.1427,335200.0
2008-12-19 14:05:00,14.59,14.59,14.54,14.56,241400.0,9.1427,9.1427,9.1113,9.1239,241400.0
2008-12-19 14:10:00,14.56,14.57,14.52,14.53,312300.0,9.1239,9.1301,9.0988,9.1051,312300.0
2008-12-19 14:15:00,14.53,14.58,14.52,14.56,347200.0,9.1051,9.1364,9.0988,9.1239,347200.0
2008-12-19 14:20:00,14.56,14.57,14.52,14.53,226200.0,9.1239,9.1301,9.0988,9.1051,226200.0
2008-12-19 14:25:00,14.53,14.55,14.51,14.52,381000.0,9.1051,9.1176,9.0925,9.0988,381000.0
2008-12-19 14:30:00,14.52,14.56,14.52,14.56,319300.0,9.0988,9.1239,9.0988,9.1239,319300.0
2008-12-19 14:35:00,14.56,14.58,14.51,14.56,402200.0,9.1239,9.1364,9.0925,9.1239,402200.0
2008-12-19 14:40:00,14.57,14.61,14.56,14.57,332000.0,9.1301,9.1552,9.1239,9.1301,332000.0
2008-12-19 14:45:00,14.57,14.62,14.57,14.61,462200.0,9.1301,9.1615,9.1301,9.1552,462200.0
2008-12-19 14:50:00,14.61,14.62,14.53,14.55,601500.0,9.1552,9.1615,9.1051,9.1176,601500.0
2008-12-19 14:55:00,14.54,14.59,14.53,14.57,530100.0,9.1113,9.1427,9.1051,9.1301,530100.0
2008-12-19 15:00:00,14.57,14.6,14.55,14.6,793200.0,9.1301,9.1489,9.1176,9.1489,793200.0
2008-12-19 15:05:00,14.6,14.61,14.57,14.58,425900.0,9.1489,9.1552,9.1301,9.1364,425900.0
2008-12-19 15:10:00,14.58,14.59,14.46,14.46,755700.0,9.1364,9.1427,9.0612,9.0612,755700.0
2008-12-19 15:15:00,14.47,14.49,14.42,14.49,864400.0,9.0675,9.08,9.0361,9.08,864400.0
2008-12-19 15:20:00,14.49,14.49,14.46,14.48,488600.0,9.08,9.08,9.0612,9.0737,488600.0
2008-12-19 15:25:00,14.48,14.52,14.46,14.52,862000.0,9.0737,9.0988,9.0612,9.0988,862000.0
2008-12-19 15:30:00,14.52,14.54,14.46,14.46,1320000.0,9.0988,9.1113,9.0612,9.0612,1320000.0
2008-12-19 15:35:00,14.46,14.5,14.42,14.44,576100.0,9.0612,9.0863,9.0361,9.0487,576100.0
2008-12-19 15:40:00,14.44,14.5,14.44,14.46,862100.0,9.0487,9.0863,9.0487,9.0612,862100.0
2008-12-19 15:45:00,14.46,14.48,14.45,14.48,577000.0,9.0612,9.0737,9.0549,9.0737,577000.0
2008-12-19 15:50:00,14.48,14.54,14.47,14.47,675500.0,9.0737,9.1113,9.0675,9.0675,675500.0
2008-12-19 15:55:00,14.47,14.54,14.42,14.43,2389800.0,9.0675,9.1113,9.0361,9.0424,2389800.0
2008-12-22 09:30:00,14.47,14.58,14.4,14.44,1091400.0,9.0675,9.1364,9.0236,9.0487,1091400.0
2008-12-22 09:35:00,14.44,14.53,14.39,14.39,632500.0,9.0487,9.1051,9.0173,9.0173,632500.0
2008-12-22 09:40:00,14.39,14.42,14.33,14.39,396800.0,9.0173,9.0361,8.9797,9.0173,396800.0
2008-12-22 09:45:00,14.4,14.45,14.32,14.43,522700.0,9.0236,9.0549,8.9735,9.0424,522700.0
2008-12-22 09:50:00,14.42,14.49,14.4,14.46,700800.0,9.0361,9.08,9.0236,9.0612,700800.0
2008-12-22 09:55:00,14.46,14.46,14.41,14.42,438200.0,9.0612,9.0612,9.0299,9.0361,438200.0
2008-12-22 10:00:00,14.42,14.44,14.36,14.36,439800.0,9.0361,9.0487,8.9985,8.9985,439800.0
2008-12-22 10:05:00,14.37,14.37,14.33,14.36,342900.0,9.0048,9.0048,8.9797,8.9985,342900.0
2008-12-22 10:10:00,14.37,14.37,14.31,14.31,329200.0,9.0048,9.0048,8.9672,8.9672,329200.0
2008-12-22 10:15:00,14.32,14.35,14.3,14.33,313800.0,8.9735,8.9923,8.9609,8.9797,313800.0
2008-12-22 10:20:00,14.34,14.37,14.31,14.36,407600.0,8.986,9.0048,8.9672,8.9985,407600.0
2008-12-22 10:25:00,14.36,14.36,14.34,14.34,184500.0,8.9985,8.9985,8.986,8.986,184500.0
2008-12-22 10:30:00,14.35,14.35,14.3,14.35,309400.0,8.9923,8.9923,8.9609,8.9923,309400.0
2008-12-22 10:35:00,14.35,14.35,14.29,14.33,425400.0,8.9923,8.9923,8.9547,8.9797,425400.0
2008-12-22 10:40:00,14.32,14.34,14.27,14.34,776600.0,8.9735,8.986,8.9421,8.986,776600.0
2008-12-22 10:45:00,14.33,14.35,14.3,14.35,552900.0,8.9797,8.9923,8.9609,8.9923,552900.0
2008-12-22 10:50:00,14.35,14.4,14.34,14.38,232800.0,8.9923,9.0236,8.986,9.0111,232800.0
2008-12-22 10:55:00,14.38,14.4,14.37,14.39,250700.0,9.0111,9.0236,9.0048,9.0173,250700.0
2008-12-22 11:00:00,14.39,14.41,14.34,14.37,537600.0,9.0173,9.0299,8.986,9.0048,537600.0
2008-12-22 11:05:00,14.37,14.4,14.36,14.4,373400.0,9.0048,9.0236,8.9985,9.0236,373400.0
2008-12-22 11:10:00,14.4,14.4,14.36,14.36,352400.0,9.0236,9.0236,8.9985,8.9985,352400.0
2008-12-22 11:15:00,14.36,14.38,14.31,14.38,492800.0,8.9985,9.0111,8.9672,9.0111,492800.0
2008-12-22 11:20:00,14.38,14.38,14.31,14.31,696300.0,9.0111,9.0111,8.9672,8.9672,696300.0
2008-12-22 11:25:00,14.31,14.34,14.31,14.34,297700.0,8.9672,8.986,8.9672,8.986,297700.0
2008-12-22 11:30:00,14.33,14.34,14.26,14.26,551100.0,8.9797,8.986,8.9359,8.9359,551100.0
2008-12-22 11:35:00,14.26,14.27,14.22,14.25,438500.0,8.9359,8.9421,8.9108,8.9296,438500.0
2008-12-22 11:40:00,14.26,14.26,14.21,14.22,464200.0,8.9359,8.9359,8.9045,8.9108,464200.0
2008-12-22 11:45:00,14.22,14.23,14.2,14.22,347600.0,8.9108,8.9171,8.8983,8.9108,347600.0
2008-12-22 11:50:00,14.21,14.24,14.21,14.21,384500.0,8.9045,8.9233,8.9045,8.9045,384500.0
2008-12-22 11:55:00,14.21,14.26,14.18,14.26,383300.0,8.9045,8.9359,8.8857,8.9359,383300.0
2008-12-22 12:00:00,14.25,14.26,14.22,14.23,140000.0,8.9296,8.9359,8.9108,8.9171,140000.0
2008-12-22 12:05:00,14.23,14.26,14.23,14.25,303900.0,8.9171,8.9359,8.9171,8.9296,303900.0
2008-12-22 12:10:00,14.25,14.28,14.24,14.27,161000.0,8.9296,8.9484,8.9233,8.9421,161000.0
2008-12-22 12:15:00,14.28,14.29,14.26,14.28,325100.0,8.9484,8.9547,8.9359,8.9484,325100.0
2008-12-22 12:20:00,14.28,14.29,14.25,14.26,206300.0,8.9484,8.9547,8.9296,8.9359,206300.0
2008-12-22 12:25:00,14.25,14.27,14.25,14.27,161000.0,8.9296,8.9421,8.9296,8.9421,161000.0
2008-12-22 12:30:00,14.26,14.29,14.24,14.28,299700.0,8.9359,8.9547,8.9233,8.9484,299700.0
2008-12-22 12:35:00,14.29,14.31,14.28,14.3,183300.0,8.9547,8.9672,8.9484,8.9609,183300.0
2008-12-22 12:40:00,14.29,14.31,14.29,14.31,154800.0,8.9547,8.9672,8.9547,8.9672,154800.0
2008-12-22 12:45:00,14.31,14.32,14.29,14.3,241300.0,8.9672,8.9735,8.9547,8.9609,241300.0
2008-12-22 12:50:00,14.3,14.35,14.29,14.35,285000.0,8.9609,8.9923,8.9547,8.9923,285000.0
2008-12-22 12:55:00,14.35,14.35,14.29,14.3,357400.0,8.9923,8.9923,8.9547,8.9609,357400.0
2008-12-22 13:00:00,14.29,14.35,14.28,14.33,605500.0,8.9547,8.9923,8.9484,8.9797,605500.0
2008-12-22 13:05:00,14.33,14.37,14.31,14.32,645400.0,8.9797,9.0048,8.9672,8.9735,645400.0
2008-12-22 13:10:00,14.33,14.35,14.32,14.32,273100.0,8.9797,8.9923,8.9735,8.9735,273100.0
2008-12-22 13:15:00,14.33,14.37,14.32,14.35,240000.0,8.9797,9.0048,8.9735,8.9923,240000.0
2008-12-22 13:20:00,14.34,14.35,14.34,14.35,132400.0,8.986,8.9923,8.986,8.9923,132400.0
2008-12-22 13:25:00,14.35,14.35,14.29,14.3,203800.0,8.9923,8.9923,8.9547,8.9609,203800.0
2008-12-22 13:30:00,14.29,14.3,14.27,14.27,191900.0,8.9547,8.9609,8.9421,8.9421,191900.0
2008-12-22 13:35:00,14.27,14.28,14.26,14.26,207500.0,8.9421,8.9484,8.9359,8.9359,207500.0
2008-12-22 13:40:00,14.27,14.27,14.24,14.25,162800.0,8.9421,8.9421,8.9233,8.9296,162800.0
2008-12-22 13:45:00,14.24,14.25,14.2,14.2,296400.0,8.9233,8.9296,8.8983,8.8983,296400.0
2008-12-22 13:50:00,14.2,14.22,14.2,14.21,370000.0,8.8983,8.9108,8.8983,8.9045,370000.0
2008-12-22 13:55:00,14.22,14.22,14.15,14.19,827200.0,8.9108,8.9108,8.8669,8.892,827200.0
2008-12-22 14:00:00,14.2,14.23,14.18,14.23,557700.0,8.8983,8.9171,8.8857,8.9171,557700.0
2008-12-22 14:05:00,14.22,14.26,14.2,14.2,419600.0,8.9108,8.9359,8.8983,8.8983,419600.0
2008-12-22 14:10:00,14.2,14.23,14.19,14.2,299200.0,8.8983,8.9171,8.892,8.8983,299200.0
2008-12-22 14:15:00,14.21,14.22,14.17,14.19,292400.0,8.9045,8.9108,8.8795,8.892,292400.0
2008-12-22 14:20:00,14.19,14.19,14.12,14.13,327000.0,8.892,8.892,8.8482,8.8544,327000.0
2008-12-22 14:25:00,14.12,14.13,14.06,14.1,947300.0,8.8482,8.8544,8.8106,8.8356,947300.0
2008-12-22 14:30:00,14.11,14.14,14.07,14.13,854300.0,8.8419,8.8607,8.8168,8.8544,854300.0
2008-12-22 14:35:00,14.14,14.17,14.13,14.13,307500.0,8.8607,8.8795,8.8544,8.8544,307500.0
2008-12-22 14:40:00,14.14,14.16,14.12,14.15,328900.0,8.8607,8.8732,8.8482,8.8669,328900.0
2008-12-22 14:45:00,14.14,14.18,14.12,14.18,274800.0,8.8607,8.8857,8.8482,8.8857,274800.0
2008-12-22 14:50:00,14.17,14.19,14.15,14.15,376300.0,8.8795,8.892,8.8669,8.8669,376300.0
2008-12-22 14:55:00,14.15,14.16,14.07,14.08,493600.0,8.8669,8.8732,8.8168,8.8231,493600.0
2008-12-22 15:00:00,14.09,14.13,14.03,14.07,918900.0,8.8294,8.8544,8.7918,8.8168,918900.0
2008-12-22 15:05:00,14.07,14.12,14.06,14.1,637700.0,8.8168,8.8482,8.8106,8.8356,637700.0
2008-12-22 15:10:00,14.1,14.12,14.06,14.09,517900.0,8.8356,8.8482,8.8106,8.8294,517900.0
2008-12-22 15:15:00,14.09,14.1,14.06,14.06,346700.0,8.8294,8.8356,8.8106,8.8106,346700.0
2008-12-22 15:20:00,14.06,14.12,14.05,14.09,601300.0,8.8106,8.8482,8.8043,8.8294,601300.0
2008-12-22 15:25:00,14.09,14.09,14.0,14.03,809500.0,8.8294,8.8294,8.773,8.7918,809500.0
2008-12-22 15:30:00,14.04,14.08,14.01,14.07,686300.0,8.798,8.8231,8.7792,8.8168,686300.0
2008-12-22 15:35:00,14.07,14.14,14.05,14.13,738200.0,8.8168,8.8607,8.8043,8.8544,738200.0
2008-12-22 15:40:00,14.14,14.2,14.1,14.13,1404600.0,8.8607,8.8983,8.8356,8.8544,1404600.0
2008-12-22 15:45:00,14.13,14.17,14.11,14.15,760900.0,8.8544,8.8795,8.8419,8.8669,760900.0
2008-12-22 15:50:00,14.15,14.27,14.15,14.22,1423700.0,8.8669,8.9421,8.8669,8.9108,1423700.0
2008-12-22 15:55:00,14.23,14.37,14.17,14.34,2125600.0,8.9171,9.0048,8.8795,8.986,2125600.0
2008-12-23 09:30:00,14.44,14.49,14.33,14.39,1083200.0,9.0487,9.08,8.9797,9.0173,1083200.0
2008-12-23 09:35:00,14.39,14.44,14.28,14.29,483000.0,9.0173,9.0487,8.9484,8.9547,483000.0
2008-12-23 09:40:00,14.3,14.3,14.22,14.25,450900.0,8.9609,8.9609,8.9108,8.9296,450900.0
2008-12-23 09:45:00,14.26,14.34,14.25,14.27,470800.0,8.9359,8.986,8.9296,8.9421,470800.0
2008-12-23 09:50:00,14.27,14.37,14.27,14.34,396000.0,8.9421,9.0048,8.9421,8.986,396000.0
2008-12-23 09:55:00,14.35,14.42,14.34,14.39,373500.0,8.9923,9.0361,8.986,9.0173,373500.0
2008-12-23 10:00:00,14.39,14.41,14.32,14.35,698200.0,9.0173,9.0299,8.9735,8.9923,698200.0
2008-12-23 10:05:00,14.36,14.39,14.31,14.34,287400.0,8.9985,9.0173,8.9672,8.986,287400.0
2008-12-23 10:10:00,14.34,14.42,14.32,14.39,357900.0,8.986,9.0361,8.9735,9.0173,357900.0
2008-12-23 10:15:00,14.38,14.4,14.3,14.3,210200.0,9.0111,9.0236,8.9609,8.9609,210200.0
2008-12-23 10:20:00,14.3,14.32,14.27,14.29,352100.0,8.9609,8.9735,8.9421,8.9547,352100.0
2008-12-23 10:25:00,14.3,14.38,14.28,14.38,310900.0,8.9609,9.0111,8.9484,9.0111,310900.0
2008-12-23 10:30:00,14.37,14.4,14.36,14.4,264500.0,9.0048,9.0236,8.9985,9.0236,264500.0
2008-12-23 10:35:00,14.4,14.4,14.35,14.38,278600.0,9.0236,9.0236,8.9923,9.0111,278600.0
2008-12-23 10:40:00,14.39,14.39,14.33,14.34,188700.0,9.0173,9.0173,8.9797,8.986,188700.0
2008-12-23 10:45:00,14.34,14.38,14.34,14.36,202900.0,8.986,9.0111,8.986,8.9985,202900.0
2008-12-23 10:50:00,14.36,14.37,14.33,14.35,284800.0,8.9985,9.0048,8.9797,8.9923,284800.0
2008-12-23 10:55:00,14.35,14.36,14.29,14.29,225400.0,8.9923,8.9985,8.9547,8.9547,225400.0
2008-12-23 11:00:00,14.29,14.31,14.28,14.3,169600.0,8.9547,8.9672,8.9484,8.9609,169600.0
2008-12-23 11:05:00,14.29,14.3,14.25,14.26,181700.0,8.9547,8.9609,8.9296,8.9359,181700.0
2008-12-23 11:10:00,14.26,14.29,14.25,14.29,147000.0,8.9359,8.9547,8.9296,8.9547,147000.0
2008-12-23 11:15:00,14.29,14.29,14.23,14.23,199500.0,8.9547,8.9547,8.9171,8.9171,199500.0
2008-12-23 11:20:00,14.24,14.26,14.22,14.26,226600.0,8.9233,8.9359,8.9108,8.9359,226600.0
2008-12-23 11:25:00,14.26,14.26,14.2,14.23,238300.0,8.9359,8.9359,8.8983,8.9171,238300.0
2008-12-23 11:30:00,14.24,14.25,14.2,14.22,323100.0,8.9233,8.9296,8.8983,8.9108,323100.0
2008-12-23 11:35:00,14.22,14.28,14.21,14.26,383700.0,8.9108,8.9484,8.9045,8.9359,383700.0
2008-12-23 11:40:00,14.27,14.31,14.26,14.29,419300.0,8.9421,8.9672,8.9359,8.9547,419300.0
2008-12-23 11:45:00,14.29,14.34,14.29,14.31,281200.0,8.9547,8.986,8.9547,8.9672,281200.0
2008-12-23 11:50:00,14.31,14.32,14.26,14.27,200600.0,8.9672,8.9735,8.9359,8.9421,200600.0
2008-12-23 11:55:00,14.28,14.28,14.21,14.22,385500.0,8.9484,8.9484,8.9045,8.9108,385500.0
2008-12-23 12:00:00,14.22,14.23,14.17,14.19,383600.0,8.9108,8.9171,8.8795,8.892,383600.0
2008-12-23 12:05:00,14.18,14.19,14.14,14.18,312900.0,8.8857,8.892,8.8607,8.8857,312900.0
2008-12-23 12:10:00,14.17,14.22,14.16,14.19,307500.0,8.8795,8.9108,8.8732,8.892,307500.0
2008-12-23 12:15:00,14.18,14.22,14.15,14.22,286700.0,8.8857,8.9108,8.8669,8.9108,286700.0
2008-12-23 12:20:00,14.22,14.22,14.15,14.15,155600.0,8.9108,8.9108,8.8669,8.8669,155600.0
2008-12-23 12:25:00,14.15,14.21,14.15,14.21,326900.0,8.8669,8.9045,8.8669,8.9045,326900.0
2008-12-23 12:30:00,14.21,14.22,14.11,14.12,270400.0,8.9045,8.9108,8.8419,8.8482,270400.0
2008-12-23 12:35:00,14.12,14.17,14.11,14.17,346700.0,8.8482,8.8795,8.8419,8.8795,346700.0
2008-12-23 12:40:00,14.16,14.19,14.15,14.18,256500.0,8.8732,8.892,8.8669,8.8857,256500.0
2008-12-23 12:45:00,14.18,14.2,14.16,14.19,232800.0,8.8857,8.8983,8.8732,8.892,232800.0
2008-12-23 12:50:00,14.2,14.23,14.19,14.23,236000.0,8.8983,8.9171,8.892,8.9171,236000.0
2008-12-23 12:55:00,14.22,14.24,14.21,14.22,231000.0,8.9108,8.9233,8.9045,8.9108,231000.0
2008-12-23 13:00:00,14.23,14.24,14.18,14.2,219900.0,8.9171,8.9233,8.8857,8.8983,219900.0
2008-12-23 13:05:00,14.2,14.22,14.19,14.2,128800.0,8.8983,8.9108,8.892,8.8983,128800.0
2008-12-23 13:10:00,14.21,14.21,14.18,14.19,240700.0,8.9045,8.9045,8.8857,8.892,240700.0
2008-12-23 13:15:00,14.19,14.21,14.17,14.18,123100.0,8.892,8.9045,8.8795,8.8857,123100.0
2008-12-23 13:20:00,14.17,14.21,14.16,14.19,333800.0,8.8795,8.9045,8.8732,8.892,333800.0
2008-12-23 13:25:00,14.21,14.21,14.18,14.19,161500.0,8.9045,8.9045,8.8857,8.892,161500.0
2008-12-23 13:30:00,14.19,14.2,14.14,14.17,291400.0,8.892,8.8983,8.8607,8.8795,291400.0
2008-12-23 13:35:00,14.17,14.17,14.12,14.15,369100.0,8.8795,8.8795,8.8482,8.8669,369100.0
2008-12-23 13:40:00,14.15,14.17,14.14,14.17,203500.0,8.8669,8.8795,8.8607,8.8795,203500.0
2008-12-23 13:45:00,14.17,14.2,14.16,14.19,176700.0,8.8795,8.8983,8.8732,8.892,176700.0
2008-12-23 13:50:00,14.18,14.22,14.17,14.18,200400.0,8.8857,8.9108,8.8795,8.8857,200400.0
2008-12-23 13:55:00,14.17,14.19,14.15,14.19,297400.0,8.8795,8.892,8.8669,8.892,297400.0
2008-12-23 14:00:00,14.18,14.18,14.17,14.18,146600.0,8.8857,8.8857,8.8795,8.8857,146600.0
2008-12-23 14:05:00,14.17,14.18,14.16,14.16,159100.0,8.8795,8.8857,8.8732,8.8732,159100.0
2008-12-23 14:10:00,14.16,14.16,14.13,14.16,239500.0,8.8732,8.8732,8.8544,8.8732,239500.0
2008-12-23 14:15:00,14.16,14.16,14.13,14.15,401800.0,8.8732,8.8732,8.8544,8.8669,401800.0
2008-12-23 14:20:00,14.15,14.16,14.14,14.16,140000.0,8.8669,8.8732,8.8607,8.8732,140000.0
2008-12-23 14:25:00,14.15,14.16,14.14,14.14,225900.0,8.8669,8.8732,8.8607,8.8607,225900.0
2008-12-23 14:30:00,14.15,14.17,14.09,14.1,498800.0,8.8669,8.8795,8.8294,8.8356,498800.0
2008-12-23 14:35:00,14.11,14.13,14.07,14.08,429000.0,8.8419,8.8544,8.8168,8.8231,429000.0
2008-12-23 14:40:00,14.09,14.1,14.05,14.05,296400.0,8.8294,8.8356,8.8043,8.8043,296400.0
2008-12-23 14:45:00,14.05,14.05,14.02,14.04,432600.0,8.8043,8.8043,8.7855,8.798,432600.0
2008-12-23 14:50:00,14.04,14.06,14.03,14.04,328800.0,8.798,8.8106,8.7918,8.798,328800.0
2008-12-23 14:55:00,14.04,14.07,14.02,14.06,367200.0,8.798,8.8168,8.7855,8.8106,367200.0
2008-12-23 15:00:00,14.06,14.07,14.05,14.07,255700.0,8.8106,8.8168,8.8043,8.8168,255700.0
2008-12-23 15:05:00,14.06,14.07,14.02,14.06,487300.0,8.8106,8.8168,8.7855,8.8106,487300.0
2008-12-23 15:10:00,14.06,14.16,14.06,14.14,508700.0,8.8106,8.8732,8.8106,8.8607,508700.0
2008-12-23 15:15:00,14.13,14.16,14.11,14.11,382900.0,8.8544,8.8732,8.8419,8.8419,382900.0
2008-12-23 15:20:00,14.12,14.13,14.05,14.08,551300.0,8.8482,8.8544,8.8043,8.8231,551300.0
2008-12-23 15:25:00,14.08,14.14,14.07,14.11,637500.0,8.8231,8.8607,8.8168,8.8419,637500.0
2008-12-23 15:30:00,14.11,14.16,14.1,14.12,589100.0,8.8419,8.8732,8.8356,8.8482,589100.0
2008-12-23 15:35:00,14.11,14.12,14.08,14.1,1097800.0,8.8419,8.8482,8.8231,8.8356,1097800.0
2008-12-23 15:40:00,14.1,14.15,14.08,14.12,2284200.0,8.8356,8.8669,8.8231,8.8482,2284200.0
2008-12-23 15:45:00,14.12,14.15,14.09,14.15,1513900.0,8.8482,8.8669,8.8294,8.8669,1513900.0
2008-12-23 15:50:00,14.15,14.15,14.07,14.09,958000.0,8.8669,8.8669,8.8168,8.8294,958000.0
2008-12-23 15:55:00,14.08,14.13,14.07,14.08,2376500.0,8.8231,8.8544,8.8168,8.8231,2376500.0
2008-12-24 09:30:00,14.06,14.2,14.05,14.13,556000.0,8.8106,8.8983,8.8043,8.8544,556000.0
2008-12-24 09:35:00,14.14,14.19,14.13,14.17,275800.0,8.8607,8.892,8.8544,8.8795,275800.0
2008-12-24 09:40:00,14.16,14.19,14.16,14.17,144700.0,8.8732,8.892,8.8732,8.8795,144700.0
2008-12-24 09:45:00,14.17,14.18,14.16,14.17,288500.0,8.8795,8.8857,8.8732,8.8795,288500.0
2008-12-24 09:50:00,14.17,14.18,14.16,14.17,209900.0,8.8795,8.8857,8.8732,8.8795,209900.0
2008-12-24 09:55:00,14.18,14.18,14.15,14.16,198300.0,8.8857,8.8857,8.8669,8.8732,198300.0
2008-12-24 10:00:00,14.15,14.16,14.12,14.15,200500.0,8.8669,8.8732,8.8482,8.8669,200500.0
2008-12-24 10:05:00,14.15,14.16,14.14,14.15,117100.0,8.8669,8.8732,8.8607,8.8669,117100.0
2008-12-24 10:10:00,14.16,14.16,14.15,14.16,184400.0,8.8732,8.8732,8.8669,8.8732,184400.0
2008-12-24 10:15:00,14.16,14.18,14.15,14.17,168400.0,8.8732,8.8857,8.8669,8.8795,168400.0
2008-12-24 10:20:00,14.17,14.18,14.15,14.15,181200.0,8.8795,8.8857,8.8669,8.8669,181200.0
2008-12-24 10:25:00,14.15,14.18,14.15,14.18,203800.0,8.8669,8.8857,8.8669,8.8857,203800.0
2008-12-24 10:30:00,14.17,14.2,14.17,14.19,363800.0,8.8795,8.8983,8.8795,8.892,363800.0
2008-12-24 10:35:00,14.2,14.2,14.18,14.18,125300.0,8.8983,8.8983,8.8857,8.8857,125300.0
2008-12-24 10:40:00,14.18,14.19,14.17,14.18,175200.0,8.8857,8.892,8.8795,8.8857,175200.0
2008-12-24 10:45:00,14.18,14.18,14.16,14.18,170000.0,8.8857,8.8857,8.8732,8.8857,170000.0
2008-12-24 10:50:00,14.18,14.21,14.17,14.19,343600.0,8.8857,8.9045,8.8795,8.892,343600.0
2008-12-24 10:55:00,14.19,14.2,14.17,14.17,128800.0,8.892,8.8983,8.8795,8.8795,128800.0
2008-12-24 11:00:00,14.17,14.21,14.17,14.18,251500.0,8.8795,8.9045,8.8795,8.8857,251500.0
2008-12-24 11:05:00,14.19,14.2,14.17,14.17,236900.0,8.892,8.8983,8.8795,8.8795,236900.0
2008-12-24 11:10:00,14.18,14.19,14.17,14.19,105100.0,8.8857,8.892,8.8795,8.892,105100.0
2008-12-24 11:15:00,14.19,14.19,14.18,14.18,150800.0,8.892,8.892,8.8857,8.8857,150800.0
2008-12-24 11:20:00,14.19,14.19,14.18,14.19,91400.0,8.892,8.892,8.8857,8.892,91400.0
2008-12-24 11:25:00,14.19,14.19,14.15,14.16,303000.0,8.892,8.892,8.8669,8.8732,303000.0
2008-12-24 11:30:00,14.15,14.16,14.14,14.14,124000.0,8.8669,8.8732,8.8607,8.8607,124000.0
2008-12-24 11:35:00,14.15,14.15,14.14,14.14,83900.0,8.8669,8.8669,8.8607,8.8607,83900.0
2008-12-24 11:40:00,14.14,14.17,14.14,14.16,169100.0,8.8607,8.8795,8.8607,8.8732,169100.0
2008-12-24 11:45:00,14.16,14.17,14.16,14.17,105800.0,8.8732,8.8795,8.8732,8.8795,105800.0
2008-12-24 11:50:00,14.17,14.18,14.16,14.18,124300.0,8.8795,8.8857,8.8732,8.8857,124300.0
2008-12-24 11:55:00,14.17,14.18,14.17,14.17,132900.0,8.8795,8.8857,8.8795,8.8795,132900.0
2008-12-24 12:00:00,14.17,14.18,14.15,14.15,166100.0,8.8795,8.8857,8.8669,8.8669,166100.0
2008-12-24 12:05:00,14.15,14.16,14.15,14.16,82500.0,8.8669,8.8732,8.8669,8.8732,82500.0
2008-12-24 12:10:00,14.16,14.16,14.15,14.16,52400.0,8.8732,8.8732,8.8669,8.8732,52400.0
2008-12-24 12:15:00,14.16,14.17,14.15,14.16,90100.0,8.8732,8.8795,8.8669,8.8732,90100.0
2008-12-24 12:20:00,14.17,14.19,14.16,14.19,97400.0,8.8795,8.892,8.8732,8.892,97400.0
2008-12-24 12:25:00,14.19,14.2,14.18,14.19,184100.0,8.892,8.8983,8.8857,8.892,184100.0
2008-12-24 12:30:00,14.18,14.19,14.18,14.19,73100.0,8.8857,8.892,8.8857,8.892,73100.0
2008-12-24 12:35:00,14.19,14.2,14.18,14.2,316200.0,8.892,8.8983,8.8857,8.8983,316200.0
2008-12-24 12:40:00,14.2,14.2,14.18,14.19,282500.0,8.8983,8.8983,8.8857,8.892,282500.0
2008-12-24 12:45:00,14.19,14.22,14.18,14.21,515000.0,8.892,8.9108,8.8857,8.9045,515000.0
2008-12-24 12:50:00,14.22,14.33,14.21,14.29,1694300.0,8.9108,8.9797,8.9045,8.9547,1694300.0
2008-12-24 12:55:00,14.3,14.3,14.21,14.22,878800.0,8.9609,8.9609,8.9045,8.9108,878800.0
2008-12-26 09:30:00,14.22,14.31,14.14,14.18,640600.0,8.9108,8.9672,8.8607,8.8857,640600.0
2008-12-26 09:35:00,14.17,14.2,14.15,14.19,166300.0,8.8795,8.8983,8.8669,8.892,166300.0
2008-12-26 09:40:00,14.18,14.19,14.1,14.11,323400.0,8.8857,8.892,8.8356,8.8419,323400.0
2008-12-26 09:45:00,14.11,14.14,14.1,14.12,167300.0,8.8419,8.8607,8.8356,8.8482,167300.0
2008-12-26 09:50:00,14.11,14.12,14.1,14.1,134400.0,8.8419,8.8482,8.8356,8.8356,134400.0
2008-12-26 09:55:00,14.1,14.12,14.06,14.1,284800.0,8.8356,8.8482,8.8106,8.8356,284800.0
2008-12-26 10:00:00,14.1,14.13,14.09,14.11,108500.0,8.8356,8.8544,8.8294,8.8419,108500.0
2008-12-26 10:05:00,14.11,14.14,14.1,14.12,198900.0,8.8419,8.8607,8.8356,8.8482,198900.0
2008-12-26 10:10:00,14.12,14.17,14.11,14.12,335900.0,8.8482,8.8795,8.8419,8.8482,335900.0
2008-12-26 10:15:00,14.13,14.19,14.13,14.18,496100.0,8.8544,8.892,8.8544,8.8857,496100.0
2008-12-26 10:20:00,14.18,14.21,14.17,14.21,422300.0,8.8857,8.9045,8.8795,8.9045,422300.0
2008-12-26 10:25:00,14.2,14.21,14.18,14.2,448200.0,8.8983,8.9045,8.8857,8.8983,448200.0
2008-12-26 10:30:00,14.21,14.22,14.2,14.2,218700.0,8.9045,8.9108,8.8983,8.8983,218700.0
2008-12-26 10:35:00,14.2,14.21,14.19,14.2,244000.0,8.8983,8.9045,8.892,8.8983,244000.0
2008-12-26 10:40:00,14.21,14.23,14.2,14.2,269700.0,8.9045,8.9171,8.8983,8.8983,269700.0
2008-12-26 10:45:00,14.2,14.21,14.17,14.18,89000.0,8.8983,8.9045,8.8795,8.8857,89000.0
2008-12-26 10:50:00,14.19,14.22,14.18,14.21,137000.0,8.892,8.9108,8.8857,8.9045,137000.0
2008-12-26 10:55:00,14.21,14.22,14.21,14.22,63600.0,8.9045,8.9108,8.9045,8.9108,63600.0
2008-12-26 11:00:00,14.21,14.23,14.2,14.23,311000.0,8.9045,8.9171,8.8983,8.9171,311000.0
2008-12-26 11:05:00,14.22,14.22,14.19,14.19,142900.0,8.9108,8.9108,8.892,8.892,142900.0
2008-12-26 11:10:00,14.19,14.21,14.19,14.2,78800.0,8.892,8.9045,8.892,8.8983,78800.0
2008-12-26 11:15:00,14.2,14.21,14.17,14.18,88300.0,8.8983,8.9045,8.8795,8.8857,88300.0
2008-12-26 11:20:00,14.17,14.18,14.15,14.16,130600.0,8.8795,8.8857,8.8669,8.8732,130600.0
2008-12-26 11:25:00,14.15,14.16,14.15,14.15,57100.0,8.8669,8.8732,8.8669,8.8669,57100.0
2008-12-26 11:30:00,14.15,14.16,14.12,14.12,276700.0,8.8669,8.8732,8.8482,8.8482,276700.0
2008-12-26 11:35:00,14.12,14.14,14.12,14.13,106800.0,8.8482,8.8607,8.8482,8.8544,106800.0
2008-12-26 11:40:00,14.14,14.15,14.13,14.14,98200.0,8.8607,8.8669,8.8544,8.8607,98200.0
2008-12-26 11:45:00,14.15,14.16,14.14,14.15,114000.0,8.8669,8.8732,8.8607,8.8669,114000.0
2008-12-26 11:50:00,14.14,14.15,14.13,14.13,125600.0,8.8607,8.8669,8.8544,8.8544,125600.0
2008-12-26 11:55:00,14.14,14.14,14.13,14.13,53400.0,8.8607,8.8607,8.8544,8.8544,53400.0
2008-12-26 12:00:00,14.13,14.15,14.13,14.15,111400.0,8.8544,8.8669,8.8544,8.8669,111400.0
2008-12-26 12:05:00,14.15,14.16,14.13,14.16,92200.0,8.8669,8.8732,8.8544,8.8732,92200.0
2008-12-26 12:10:00,14.15,14.19,14.15,14.18,210000.0,8.8669,8.892,8.8669,8.8857,210000.0
2008-12-26 12:15:00,14.18,14.21,14.18,14.21,73700.0,8.8857,8.9045,8.8857,8.9045,73700.0
2008-12-26 12:20:00,14.2,14.22,14.2,14.21,141200.0,8.8983,8.9108,8.8983,8.9045,141200.0
2008-12-26 12:25:00,14.22,14.22,14.19,14.2,240100.0,8.9108,8.9108,8.892,8.8983,240100.0
2008-12-26 12:30:00,14.19,14.2,14.19,14.19,26800.0,8.892,8.8983,8.892,8.892,26800.0
2008-12-26 12:35:00,14.2,14.2,14.18,14.19,219000.0,8.8983,8.8983,8.8857,8.892,219000.0
2008-12-26 12:40:00,14.19,14.19,14.18,14.19,61400.0,8.892,8.892,8.8857,8.892,61400.0
2008-12-26 12:45:00,14.18,14.19,14.14,14.14,171100.0,8.8857,8.892,8.8607,8.8607,171100.0
2008-12-26 12:50:00,14.15,14.17,14.13,14.17,211700.0,8.8669,8.8795,8.8544,8.8795,211700.0
2008-12-26 12:55:00,14.17,14.17,14.16,14.17,27700.0,8.8795,8.8795,8.8732,8.8795,27700.0
2008-12-26 13:00:00,14.17,14.18,14.16,14.17,156200.0,8.8795,8.8857,8.8732,8.8795,156200.0
2008-12-26 13:05:00,14.17,14.17,14.16,14.16,75100.0,8.8795,8.8795,8.8732,8.8732,75100.0
2008-12-26 13:10:00,14.16,14.17,14.16,14.16,49000.0,8.8732,8.8795,8.8732,8.8732,49000.0
2008-12-26 13:15:00,14.16,14.17,14.16,14.16,37900.0,8.8732,8.8795,8.8732,8.8732,37900.0
2008-12-26 13:20:00,14.17,14.17,14.16,14.17,38200.0,8.8795,8.8795,8.8732,8.8795,38200.0
2008-12-26 13:25:00,14.16,14.17,14.15,14.16,44400.0,8.8732,8.8795,8.8669,8.8732,44400.0
2008-12-26 13:30:00,14.15,14.17,14.15,14.16,118000.0,8.8669,8.8795,8.8669,8.8732,118000.0
2008-12-26 13:35:00,14.17,14.17,14.16,14.16,29400.0,8.8795,8.8795,8.8732,8.8732,29400.0
2008-12-26 13:40:00,14.16,14.17,14.16,14.17,42900.0,8.8732,8.8795,8.8732,8.8795,42900.0
2008-12-26 13:45:00,14.16,14.17,14.15,14.15,116900.0,8.8732,8.8795,8.8669,8.8669,116900.0
2008-12-26 13:50:00,14.16,14.17,14.15,14.16,66500.0,8.8732,8.8795,8.8669,8.8732,66500.0
2008-12-26 13:55:00,14.16,14.17,14.16,14.16,51500.0,8.8732,8.8795,8.8732,8.8732,51500.0
2008-12-26 14:00:00,14.16,14.17,14.16,14.16,64200.0,8.8732,8.8795,8.8732,8.8732,64200.0
2008-12-26 14:05:00,14.16,14.17,14.15,14.16,61100.0,8.8732,8.8795,8.8669,8.8732,61100.0
2008-12-26 14:10:00,14.16,14.16,14.15,14.15,38400.0,8.8732,8.8732,8.8669,8.8669,38400.0
2008-12-26 14:15:00,14.16,14.16,14.15,14.15,39600.0,8.8732,8.8732,8.8669,8.8669,39600.0
2008-12-26 14:20:00,14.16,14.17,14.15,14.16,74400.0,8.8732,8.8795,8.8669,8.8732,74400.0
2008-12-26 14:25:00,14.16,14.17,14.13,14.14,172200.0,8.8732,8.8795,8.8544,8.8607,172200.0
2008-12-26 14:30:00,14.13,14.14,14.13,14.13,107500.0,8.8544,8.8607,8.8544,8.8544,107500.0
2008-12-26 14:35:00,14.14,14.16,14.13,14.15,127900.0,8.8607,8.8732,8.8544,8.8669,127900.0
2008-12-26 14:40:00,14.15,14.16,14.15,14.15,144300.0,8.8669,8.8732,8.8669,8.8669,144300.0
2008-12-26 14:45:00,14.15,14.16,14.15,14.15,70900.0,8.8669,8.8732,8.8669,8.8669,70900.0
2008-12-26 14:50:00,14.16,14.17,14.15,14.17,261000.0,8.8732,8.8795,8.8669,8.8795,261000.0
2008-12-26 14:55:00,14.17,14.17,14.16,14.17,55700.0,8.8795,8.8795,8.8732,8.8795,55700.0
2008-12-26 15:00:00,14.17,14.17,14.15,14.16,245700.0,8.8795,8.8795,8.8669,8.8732,245700.0
2008-12-26 15:05:00,14.16,14.17,14.16,14.16,180700.0,8.8732,8.8795,8.8732,8.8732,180700.0
2008-12-26 15:10:00,14.16,14.19,14.16,14.18,141800.0,8.8732,8.892,8.8732,8.8857,141800.0
2008-12-26 15:15:00,14.19,14.2,14.18,14.18,151300.0,8.892,8.8983,8.8857,8.8857,151300.0
2008-12-26 15:20:00,14.18,14.19,14.18,14.18,56200.0,8.8857,8.892,8.8857,8.8857,56200.0
2008-12-26 15:25:00,14.18,14.19,14.18,14.19,151200.0,8.8857,8.892,8.8857,8.892,151200.0
2008-12-26 15:30:00,14.19,14.2,14.18,14.2,82400.0,8.892,8.8983,8.8857,8.8983,82400.0
2008-12-26 15:35:00,14.2,14.2,14.18,14.19,135900.0,8.8983,8.8983,8.8857,8.892,135900.0
2008-12-26 15:40:00,14.19,14.19,14.17,14.18,243300.0,8.892,8.892,8.8795,8.8857,243300.0
2008-12-26 15:45:00,14.18,14.2,14.16,14.2,510300.0,8.8857,8.8983,8.8732,8.8983,510300.0
2008-12-26 15:50:00,14.2,14.22,14.17,14.18,1022100.0,8.8983,8.9108,8.8795,8.8857,1022100.0
2008-12-26 15:55:00,14.18,14.18,14.14,14.18,1067400.0,8.8857,8.8857,8.8607,8.8857,1067400.0
2008-12-29 09:30:00,14.2,14.32,14.2,14.28,1191300.0,8.8983,8.9735,8.8983,8.9484,1191300.0
2008-12-29 09:35:00,14.29,14.34,14.27,14.32,528900.0,8.9547,8.986,8.9421,8.9735,528900.0
2008-12-29 09:40:00,14.33,14.34,14.29,14.31,513600.0,8.9797,8.986,8.9547,8.9672,513600.0
2008-12-29 09:45:00,14.31,14.35,14.3,14.33,716700.0,8.9672,8.9923,8.9609,8.9797,716700.0
2008-12-29 09:50:00,14.33,14.35,14.29,14.3,814800.0,8.9797,8.9923,8.9547,8.9609,814800.0
2008-12-29 09:55:00,14.3,14.31,14.27,14.27,825600.0,8.9609,8.9672,8.9421,8.9421,825600.0
2008-12-29 10:00:00,14.27,14.31,14.26,14.27,791400.0,8.9421,8.9672,8.9359,8.9421,791400.0
2008-12-29 10:05:00,14.27,14.29,14.24,14.27,1036700.0,8.9421,8.9547,8.9233,8.9421,1036700.0
2008-12-29 10:10:00,14.27,14.27,14.18,14.2,664700.0,8.9421,8.9421,8.8857,8.8983,664700.0
2008-12-29 10:15:00,14.19,14.21,14.09,14.11,700800.0,8.892,8.9045,8.8294,8.8419,700800.0
2008-12-29 10:20:00,14.1,14.11,14.05,14.05,444700.0,8.8356,8.8419,8.8043,8.8043,444700.0
2008-12-29 10:25:00,14.06,14.06,14.02,14.04,762100.0,8.8106,8.8106,8.7855,8.798,762100.0
2008-12-29 10:30:00,14.04,14.08,14.04,14.06,615500.0,8.798,8.8231,8.798,8.8106,615500.0
2008-12-29 10:35:00,14.06,14.07,14.02,14.02,269300.0,8.8106,8.8168,8.7855,8.7855,269300.0
2008-12-29 10:40:00,14.02,14.03,13.98,14.0,835800.0,8.7855,8.7918,8.7604,8.773,835800.0
2008-12-29 10:45:00,14.0,14.02,13.98,13.99,493900.0,8.773,8.7855,8.7604,8.7667,493900.0
2008-12-29 10:50:00,13.98,14.04,13.98,14.02,356600.0,8.7604,8.798,8.7604,8.7855,356600.0
2008-12-29 10:55:00,14.01,14.02,14.0,14.0,237700.0,8.7792,8.7855,8.773,8.773,237700.0
2008-12-29 11:00:00,14.01,14.01,13.99,14.0,285600.0,8.7792,8.7792,8.7667,8.773,285600.0
2008-12-29 11:05:00,14.0,14.03,13.99,14.02,360600.0,8.773,8.7918,8.7667,8.7855,360600.0
2008-12-29 11:10:00,14.01,14.03,14.01,14.01,200200.0,8.7792,8.7918,8.7792,8.7792,200200.0
2008-12-29 11:15:00,14.01,14.04,14.01,14.03,148700.0,8.7792,8.798,8.7792,8.7918,148700.0
2008-12-29 11:20:00,14.03,14.04,14.02,14.03,208600.0,8.7918,8.798,8.7855,8.7918,208600.0
2008-12-29 11:25:00,14.02,14.03,14.01,14.02,212800.0,8.7855,8.7918,8.7792,8.7855,212800.0
2008-12-29 11:30:00,14.02,14.05,14.02,14.04,138400.0,8.7855,8.8043,8.7855,8.798,138400.0
2008-12-29 11:35:00,14.05,14.09,14.03,14.08,471900.0,8.8043,8.8294,8.7918,8.8231,471900.0
2008-12-29 11:40:00,14.09,14.09,14.07,14.08,159200.0,8.8294,8.8294,8.8168,8.8231,159200.0
2008-12-29 11:45:00,14.08,14.08,14.04,14.04,102000.0,8.8231,8.8231,8.798,8.798,102000.0
2008-12-29 11:50:00,14.04,14.04,14.02,14.02,143300.0,8.798,8.798,8.7855,8.7855,143300.0
2008-12-29 11:55:00,14.03,14.03,14.0,14.01,194400.0,8.7918,8.7918,8.773,8.7792,194400.0
2008-12-29 12:00:00,14.02,14.05,14.01,14.04,115100.0,8.7855,8.8043,8.7792,8.798,115100.0
2008-12-29 12:05:00,14.05,14.05,14.04,14.04,125800.0,8.8043,8.8043,8.798,8.798,125800.0
2008-12-29 12:10:00,14.05,14.05,14.03,14.04,149700.0,8.8043,8.8043,8.7918,8.798,149700.0
2008-12-29 12:15:00,14.03,14.04,14.02,14.02,100800.0,8.7918,8.798,8.7855,8.7855,100800.0
2008-12-29 12:20:00,14.02,14.03,14.02,14.02,114600.0,8.7855,8.7918,8.7855,8.7855,114600.0
2008-12-29 12:25:00,14.03,14.03,13.98,13.99,244100.0,8.7918,8.7918,8.7604,8.7667,244100.0
2008-12-29 12:30:00,13.99,13.99,13.97,13.99,319900.0,8.7667,8.7667,8.7542,8.7667,319900.0
2008-12-29 12:35:00,13.98,13.99,13.97,13.97,230200.0,8.7604,8.7667,8.7542,8.7542,230200.0
2008-12-29 12:40:00,13.97,13.98,13.95,13.96,265900.0,8.7542,8.7604,8.7416,8.7479,265900.0
2008-12-29 12:45:00,13.97,13.99,13.96,13.97,317500.0,8.7542,8.7667,8.7479,8.7542,317500.0
2008-12-29 12:50:00,13.98,14.02,13.97,14.01,262000.0,8.7604,8.7855,8.7542,8.7792,262000.0
2008-12-29 12:55:00,14.01,14.02,13.95,13.95,264300.0,8.7792,8.7855,8.7416,8.7416,264300.0
2008-12-29 13:00:00,13.95,13.98,13.91,13.97,558600.0,8.7416,8.7604,8.7166,8.7542,558600.0
2008-12-29 13:05:00,13.97,13.98,13.97,13.98,171200.0,8.7542,8.7604,8.7542,8.7604,171200.0
2008-12-29 13:10:00,13.97,14.0,13.97,13.98,200400.0,8.7542,8.773,8.7542,8.7604,200400.0
2008-12-29 13:15:00,13.98,13.98,13.96,13.97,189000.0,8.7604,8.7604,8.7479,8.7542,189000.0
2008-12-29 13:20:00,13.97,13.97,13.95,13.96,91700.0,8.7542,8.7542,8.7416,8.7479,91700.0
2008-12-29 13:25:00,13.96,13.96,13.92,13.92,151800.0,8.7479,8.7479,8.7228,8.7228,151800.0
2008-12-29 13:30:00,13.93,13.99,13.92,13.98,135400.0,8.7291,8.7667,8.7228,8.7604,135400.0
2008-12-29 13:35:00,13.99,14.02,13.98,14.02,223300.0,8.7667,8.7855,8.7604,8.7855,223300.0
2008-12-29 13:40:00,14.02,14.06,14.01,14.06,351000.0,8.7855,8.8106,8.7792,8.8106,351000.0
2008-12-29 13:45:00,14.06,14.08,14.05,14.08,263300.0,8.8106,8.8231,8.8043,8.8231,263300.0
2008-12-29 13:50:00,14.08,14.11,14.07,14.08,337800.0,8.8231,8.8419,8.8168,8.8231,337800.0
2008-12-29 13:55:00,14.07,14.09,14.07,14.08,133000.0,8.8168,8.8294,8.8168,8.8231,133000.0
2008-12-29 14:00:00,14.09,14.09,14.07,14.09,175900.0,8.8294,8.8294,8.8168,8.8294,175900.0
2008-12-29 14:05:00,14.08,14.09,14.05,14.06,206900.0,8.8231,8.8294,8.8043,8.8106,206900.0
2008-12-29 14:10:00,14.07,14.07,14.04,14.05,230900.0,8.8168,8.8168,8.798,8.8043,230900.0
2008-12-29 14:15:00,14.06,14.07,14.04,14.07,194900.0,8.8106,8.8168,8.798,8.8168,194900.0
2008-12-29 14:20:00,14.07,14.09,14.07,14.08,93600.0,8.8168,8.8294,8.8168,8.8231,93600.0
2008-12-29 14:25:00,14.08,14.09,14.05,14.09,236800.0,8.8231,8.8294,8.8043,8.8294,236800.0
2008-12-29 14:30:00,14.09,14.09,14.05,14.06,122800.0,8.8294,8.8294,8.8043,8.8106,122800.0
2008-12-29 14:35:00,14.06,14.07,14.02,14.05,270000.0,8.8106,8.8168,8.7855,8.8043,270000.0
2008-12-29 14:40:00,14.05,14.08,14.05,14.07,85800.0,8.8043,8.8231,8.8043,8.8168,85800.0
2008-12-29 14:45:00,14.07,14.07,14.04,14.04,150700.0,8.8168,8.8168,8.798,8.798,150700.0
2008-12-29 14:50:00,14.05,14.06,14.04,14.06,168600.0,8.8043,8.8106,8.798,8.8106,168600.0
2008-12-29 14:55:00,14.06,14.1,14.05,14.08,216200.0,8.8106,8.8356,8.8043,8.8231,216200.0
2008-12-29 15:00:00,14.09,14.11,14.08,14.11,297500.0,8.8294,8.8419,8.8231,8.8419,297500.0
2008-12-29 15:05:00,14.11,14.16,14.1,14.11,416000.0,8.8419,8.8732,8.8356,8.8419,416000.0
2008-12-29 15:10:00,14.12,14.12,14.09,14.1,179100.0,8.8482,8.8482,8.8294,8.8356,179100.0
2008-12-29 15:15:00,14.1,14.12,14.05,14.06,345500.0,8.8356,8.8482,8.8043,8.8106,345500.0
2008-12-29 15:20:00,14.07,14.1,14.06,14.08,240000.0,8.8168,8.8356,8.8106,8.8231,240000.0
2008-12-29 15:25:00,14.09,14.1,14.07,14.07,218000.0,8.8294,8.8356,8.8168,8.8168,218000.0
2008-12-29 15:30:00,14.07,14.1,14.06,14.08,280600.0,8.8168,8.8356,8.8106,8.8231,280600.0
2008-12-29 15:35:00,14.08,14.09,14.02,14.08,452000.0,8.8231,8.8294,8.7855,8.8231,452000.0
2008-12-29 15:40:00,14.09,14.12,14.07,14.1,436400.0,8.8294,8.8482,8.8168,8.8356,436400.0
2008-12-29 15:45:00,14.11,14.12,14.08,14.11,353300.0,8.8419,8.8482,8.8231,8.8419,353300.0
2008-12-29 15:50:00,14.11,14.12,14.08,14.12,720100.0,8.8419,8.8482,8.8231,8.8482,720100.0
2008-12-29 15:55:00,14.12,14.13,14.11,14.13,863500.0,8.8482,8.8544,8.8419,8.8544,863500.0
2008-12-30 09:30:00,14.32,14.42,14.31,14.35,1400700.0,8.9735,9.0361,8.9672,8.9923,1400700.0
2008-12-30 09:35:00,14.35,14.4,14.35,14.36,555100.0,8.9923,9.0236,8.9923,8.9985,555100.0
2008-12-30 09:40:00,14.36,14.45,14.35,14.43,742300.0,8.9985,9.0549,8.9923,9.0424,742300.0
2008-12-30 09:45:00,14.42,14.44,14.4,14.41,498500.0,9.0361,9.0487,9.0236,9.0299,498500.0
2008-12-30 09:50:00,14.41,14.45,14.4,14.45,761100.0,9.0299,9.0549,9.0236,9.0549,761100.0
2008-12-30 09:55:00,14.45,14.47,14.43,14.44,540100.0,9.0549,9.0675,9.0424,9.0487,540100.0
2008-12-30 10:00:00,14.44,14.45,14.4,14.43,1053800.0,9.0487,9.0549,9.0236,9.0424,1053800.0
2008-12-30 10:05:00,14.42,14.45,14.41,14.43,421700.0,9.0361,9.0549,9.0299,9.0424,421700.0
2008-12-30 10:10:00,14.43,14.45,14.42,14.44,338700.0,9.0424,9.0549,9.0361,9.0487,338700.0
2008-12-30 10:15:00,14.44,14.47,14.43,14.46,329500.0,9.0487,9.0675,9.0424,9.0612,329500.0
2008-12-30 10:20:00,14.45,14.46,14.43,14.45,588500.0,9.0549,9.0612,9.0424,9.0549,588500.0
2008-12-30 10:25:00,14.44,14.48,14.44,14.48,651200.0,9.0487,9.0737,9.0487,9.0737,651200.0
2008-12-30 10:30:00,14.48,14.51,14.47,14.5,955100.0,9.0737,9.0925,9.0675,9.0863,955100.0
2008-12-30 10:35:00,14.51,14.52,14.5,14.52,265600.0,9.0925,9.0988,9.0863,9.0988,265600.0
2008-12-30 10:40:00,14.51,14.52,14.49,14.49,347300.0,9.0925,9.0988,9.08,9.08,347300.0
2008-12-30 10:45:00,14.49,14.52,14.49,14.52,363700.0,9.08,9.0988,9.08,9.0988,363700.0
2008-12-30 10:50:00,14.52,14.52,14.5,14.52,188300.0,9.0988,9.0988,9.0863,9.0988,188300.0
2008-12-30 10:55:00,14.51,14.52,14.5,14.5,189400.0,9.0925,9.0988,9.0863,9.0863,189400.0
2008-12-30 11:00:00,14.5,14.51,14.49,14.5,272700.0,9.0863,9.0925,9.08,9.0863,272700.0
2008-12-30 11:05:00,14.49,14.5,14.48,14.48,245300.0,9.08,9.0863,9.0737,9.0737,245300.0
2008-12-30 11:10:00,14.49,14.49,14.46,14.46,185500.0,9.08,9.08,9.0612,9.0612,185500.0
2008-12-30 11:15:00,14.46,14.47,14.45,14.47,256500.0,9.0612,9.0675,9.0549,9.0675,256500.0
2008-12-30 11:20:00,14.47,14.5,14.46,14.49,368600.0,9.0675,9.0863,9.0612,9.08,368600.0
2008-12-30 11:25:00,14.5,14.55,14.49,14.55,304800.0,9.0863,9.1176,9.08,9.1176,304800.0
2008-12-30 11:30:00,14.55,14.62,14.54,14.59,643100.0,9.1176,9.1615,9.1113,9.1427,643100.0
2008-12-30 11:35:00,14.59,14.64,14.58,14.63,320800.0,9.1427,9.174,9.1364,9.1677,320800.0
2008-12-30 11:40:00,14.63,14.78,14.63,14.77,1155600.0,9.1677,9.2617,9.1677,9.2555,1155600.0
2008-12-30 11:45:00,14.76,14.8,14.75,14.76,674000.0,9.2492,9.2743,9.2429,9.2492,674000.0
2008-12-30 11:50:00,14.76,14.76,14.73,14.73,383800.0,9.2492,9.2492,9.2304,9.2304,383800.0
2008-12-30 11:55:00,14.73,14.76,14.72,14.76,266600.0,9.2304,9.2492,9.2241,9.2492,266600.0
2008-12-30 12:00:00,14.76,14.77,14.74,14.76,478900.0,9.2492,9.2555,9.2367,9.2492,478900.0
2008-12-30 12:05:00,14.77,14.77,14.69,14.69,433900.0,9.2555,9.2555,9.2053,9.2053,433900.0
2008-12-30 12:10:00,14.69,14.7,14.67,14.69,267800.0,9.2053,9.2116,9.1928,9.2053,267800.0
2008-12-30 12:15:00,14.68,14.7,14.68,14.68,160600.0,9.1991,9.2116,9.1991,9.1991,160600.0
2008-12-30 12:20:00,14.69,14.69,14.68,14.68,99100.0,9.2053,9.2053,9.1991,9.1991,99100.0
2008-12-30 12:25:00,14.68,14.7,14.66,14.7,211000.0,9.1991,9.2116,9.1865,9.2116,211000.0
2008-12-30 12:30:00,14.7,14.72,14.68,14.68,185300.0,9.2116,9.2241,9.1991,9.1991,185300.0
2008-12-30 12:35:00,14.68,14.69,14.62,14.63,344000.0,9.1991,9.2053,9.1615,9.1677,344000.0
2008-12-30 12:40:00,14.63,14.65,14.6,14.64,513500.0,9.1677,9.1803,9.1489,9.174,513500.0
2008-12-30 12:45:00,14.65,14.68,14.59,14.6,419100.0,9.1803,9.1991,9.1427,9.1489,419100.0
2008-12-30 12:50:00,14.59,14.64,14.58,14.63,415900.0,9.1427,9.174,9.1364,9.1677,415900.0
2008-12-30 12:55:00,14.64,14.65,14.6,14.64,197600.0,9.174,9.1803,9.1489,9.174,197600.0
2008-12-30 13:00:00,14.64,14.66,14.63,14.64,250900.0,9.174,9.1865,9.1677,9.174,250900.0
2008-12-30 13:05:00,14.63,14.65,14.61,14.61,147700.0,9.1677,9.1803,9.1552,9.1552,147700.0
2008-12-30 13:10:00,14.61,14.63,14.61,14.61,235300.0,9.1552,9.1677,9.1552,9.1552,235300.0
2008-12-30 13:15:00,14.62,14.62,14.57,14.59,345100.0,9.1615,9.1615,9.1301,9.1427,345100.0
2008-12-30 13:20:00,14.59,14.59,14.57,14.59,152400.0,9.1427,9.1427,9.1301,9.1427,152400.0
2008-12-30 13:25:00,14.59,14.64,14.59,14.64,186800.0,9.1427,9.174,9.1427,9.174,186800.0
2008-12-30 13:30:00,14.64,14.64,14.62,14.63,121700.0,9.174,9.174,9.1615,9.1677,121700.0
2008-12-30 13:35:00,14.62,14.63,14.58,14.59,197900.0,9.1615,9.1677,9.1364,9.1427,197900.0
2008-12-30 13:40:00,14.58,14.59,14.57,14.58,215300.0,9.1364,9.1427,9.1301,9.1364,215300.0
2008-12-30 13:45:00,14.59,14.63,14.58,14.63,167200.0,9.1427,9.1677,9.1364,9.1677,167200.0
2008-12-30 13:50:00,14.63,14.64,14.62,14.63,206700.0,9.1677,9.174,9.1615,9.1677,206700.0
2008-12-30 13:55:00,14.63,14.64,14.58,14.59,223500.0,9.1677,9.174,9.1364,9.1427,223500.0
2008-12-30 14:00:00,14.59,14.59,14.55,14.58,247600.0,9.1427,9.1427,9.1176,9.1364,247600.0
2008-12-30 14:05:00,14.59,14.63,14.57,14.62,304100.0,9.1427,9.1677,9.1301,9.1615,304100.0
2008-12-30 14:10:00,14.62,14.64,14.6,14.6,200700.0,9.1615,9.174,9.1489,9.1489,200700.0
2008-12-30 14:15:00,14.6,14.63,14.57,14.58,310900.0,9.1489,9.1677,9.1301,9.1364,310900.0
2008-12-30 14:20:00,14.57,14.63,14.57,14.61,221500.0,9.1301,9.1677,9.1301,9.1552,221500.0
2008-12-30 14:25:00,14.62,14.66,14.61,14.66,275000.0,9.1615,9.1865,9.1552,9.1865,275000.0
2008-12-30 14:30:00,14.66,14.67,14.62,14.63,242900.0,9.1865,9.1928,9.1615,9.1677,242900.0
2008-12-30 14:35:00,14.63,14.67,14.63,14.63,246100.0,9.1677,9.1928,9.1677,9.1677,246100.0
2008-12-30 14:40:00,14.64,14.64,14.61,14.64,285500.0,9.174,9.174,9.1552,9.174,285500.0
2008-12-30 14:45:00,14.64,14.64,14.59,14.59,217500.0,9.174,9.174,9.1427,9.1427,217500.0
2008-12-30 14:50:00,14.6,14.62,14.59,14.62,252800.0,9.1489,9.1615,9.1427,9.1615,252800.0
2008-12-30 14:55:00,14.62,14.63,14.6,14.6,218100.0,9.1615,9.1677,9.1489,9.1489,218100.0
2008-12-30 15:00:00,14.61,14.61,14.58,14.58,286500.0,9.1552,9.1552,9.1364,9.1364,286500.0
2008-12-30 15:05:00,14.58,14.59,14.55,14.55,185700.0,9.1364,9.1427,9.1176,9.1176,185700.0
2008-12-30 15:10:00,14.56,14.56,14.53,14.54,275700.0,9.1239,9.1239,9.1051,9.1113,275700.0
2008-12-30 15:15:00,14.55,14.58,14.54,14.57,173300.0,9.1176,9.1364,9.1113,9.1301,173300.0
2008-12-30 15:20:00,14.58,14.58,14.54,14.54,197100.0,9.1364,9.1364,9.1113,9.1113,197100.0
2008-12-30 15:25:00,14.54,14.6,14.54,14.57,336400.0,9.1113,9.1489,9.1113,9.1301,336400.0
2008-12-30 15:30:00,14.57,14.6,14.57,14.59,252200.0,9.1301,9.1489,9.1301,9.1427,252200.0
2008-12-30 15:35:00,14.6,14.63,14.59,14.62,419700.0,9.1489,9.1677,9.1427,9.1615,419700.0
2008-12-30 15:40:00,14.62,14.65,14.61,14.65,376200.0,9.1615,9.1803,9.1552,9.1803,376200.0
2008-12-30 15:45:00,14.65,14.66,14.62,14.63,477400.0,9.1803,9.1865,9.1615,9.1677,477400.0
2008-12-30 15:50:00,14.63,14.72,14.63,14.72,994500.0,9.1677,9.2241,9.1677,9.2241,994500.0
2008-12-30 15:55:00,14.72,14.76,14.68,14.69,2197900.0,9.2241,9.2492,9.1991,9.2053,2197900.0
2008-12-31 09:30:00,14.7,14.77,14.66,14.73,610800.0,9.2116,9.2555,9.1865,9.2304,610800.0
2008-12-31 09:35:00,14.73,14.75,14.7,14.7,466500.0,9.2304,9.2429,9.2116,9.2116,466500.0
2008-12-31 09:40:00,14.71,14.72,14.62,14.66,1190900.0,9.2179,9.2241,9.1615,9.1865,1190900.0
2008-12-31 09:45:00,14.65,14.68,14.56,14.62,729600.0,9.1803,9.1991,9.1239,9.1615,729600.0
2008-12-31 09:50:00,14.61,14.64,14.6,14.61,253500.0,9.1552,9.174,9.1489,9.1552,253500.0
2008-12-31 09:55:00,14.61,14.62,14.57,14.59,643800.0,9.1552,9.1615,9.1301,9.1427,643800.0
2008-12-31 10:00:00,14.58,14.73,14.58,14.71,699400.0,9.1364,9.2304,9.1364,9.2179,699400.0
2008-12-31 10:05:00,14.72,14.73,14.7,14.7,229800.0,9.2241,9.2304,9.2116,9.2116,229800.0
2008-12-31 10:10:00,14.7,14.71,14.67,14.68,218000.0,9.2116,9.2179,9.1928,9.1991,218000.0
2008-12-31 10:15:00,14.69,14.69,14.68,14.69,62400.0,9.2053,9.2053,9.1991,9.2053,62400.0
2008-12-31 10:20:00,14.69,14.75,14.68,14.75,453800.0,9.2053,9.2429,9.1991,9.2429,453800.0
2008-12-31 10:25:00,14.75,14.78,14.74,14.77,307600.0,9.2429,9.2617,9.2367,9.2555,307600.0
2008-12-31 10:30:00,14.77,14.8,14.75,14.77,327900.0,9.2555,9.2743,9.2429,9.2555,327900.0
2008-12-31 10:35:00,14.77,14.79,14.75,14.75,427600.0,9.2555,9.268,9.2429,9.2429,427600.0
2008-12-31 10:40:00,14.76,14.81,14.74,14.78,555200.0,9.2492,9.2805,9.2367,9.2617,555200.0
2008-12-31 10:45:00,14.78,14.86,14.77,14.84,462700.0,9.2617,9.3119,9.2555,9.2993,462700.0
2008-12-31 10:50:00,14.84,14.88,14.83,14.87,426400.0,9.2993,9.3244,9.2931,9.3181,426400.0
2008-12-31 10:55:00,14.87,14.9,14.86,14.88,450300.0,9.3181,9.3369,9.3119,9.3244,450300.0
2008-12-31 11:00:00,14.88,14.88,14.84,14.84,388300.0,9.3244,9.3244,9.2993,9.2993,388300.0
2008-12-31 11:05:00,14.84,14.85,14.8,14.8,246500.0,9.2993,9.3056,9.2743,9.2743,246500.0
2008-12-31 11:10:00,14.8,14.83,14.79,14.82,198200.0,9.2743,9.2931,9.268,9.2868,198200.0
2008-12-31 11:15:00,14.82,14.85,14.82,14.82,154500.0,9.2868,9.3056,9.2868,9.2868,154500.0
2008-12-31 11:20:00,14.82,14.85,14.78,14.85,356300.0,9.2868,9.3056,9.2617,9.3056,356300.0
2008-12-31 11:25:00,14.85,14.9,14.84,14.89,337400.0,9.3056,9.3369,9.2993,9.3307,337400.0
2008-12-31 11:30:00,14.89,14.92,14.89,14.91,356000.0,9.3307,9.3495,9.3307,9.3432,356000.0
2008-12-31 11:35:00,14.91,14.92,14.84,14.86,396200.0,9.3432,9.3495,9.2993,9.3119,396200.0
2008-12-31 11:40:00,14.86,14.86,14.81,14.82,273200.0,9.3119,9.3119,9.2805,9.2868,273200.0
2008-12-31 11:45:00,14.81,14.86,14.8,14.83,406000.0,9.2805,9.3119,9.2743,9.2931,406000.0
2008-12-31 11:50:00,14.84,14.86,14.82,14.85,193800.0,9.2993,9.3119,9.2868,9.3056,193800.0
2008-12-31 11:55:00,14.85,14.89,14.83,14.89,275500.0,9.3056,9.3307,9.2931,9.3307,275500.0
2008-12-31 12:00:00,14.88,14.92,14.88,14.9,235300.0,9.3244,9.3495,9.3244,9.3369,235300.0
2008-12-31 12:05:00,14.9,14.9,14.87,14.87,215800.0,9.3369,9.3369,9.3181,9.3181,215800.0
2008-12-31 12:10:00,14.87,14.87,14.86,14.86,134100.0,9.3181,9.3181,9.3119,9.3119,134100.0
2008-12-31 12:15:00,14.86,14.87,14.83,14.84,192500.0,9.3119,9.3181,9.2931,9.2993,192500.0
2008-12-31 12:20:00,14.84,14.84,14.82,14.83,262900.0,9.2993,9.2993,9.2868,9.2931,262900.0
2008-12-31 12:25:00,14.84,14.85,14.83,14.85,89000.0,9.2993,9.3056,9.2931,9.3056,89000.0
2008-12-31 12:30:00,14.84,14.85,14.84,14.85,125600.0,9.2993,9.3056,9.2993,9.3056,125600.0
2008-12-31 12:35:00,14.84,14.86,14.84,14.85,99800.0,9.2993,9.3119,9.2993,9.3056,99800.0
2008-12-31 12:40:00,14.86,14.86,14.84,14.85,155500.0,9.3119,9.3119,9.2993,9.3056,155500.0
2008-12-31 12:45:00,14.85,14.86,14.84,14.86,219800.0,9.3056,9.3119,9.2993,9.3119,219800.0
2008-12-31 12:50:00,14.85,14.86,14.84,14.84,119100.0,9.3056,9.3119,9.2993,9.2993,119100.0
2008-12-31 12:55:00,14.84,14.86,14.84,14.86,218500.0,9.2993,9.3119,9.2993,9.3119,218500.0
2008-12-31 13:00:00,14.85,14.86,14.84,14.84,189900.0,9.3056,9.3119,9.2993,9.2993,189900.0
2008-12-31 13:05:00,14.85,14.85,14.83,14.83,140200.0,9.3056,9.3056,9.2931,9.2931,140200.0
2008-12-31 13:10:00,14.83,14.83,14.8,14.81,394700.0,9.2931,9.2931,9.2743,9.2805,394700.0
2008-12-31 13:15:00,14.8,14.81,14.8,14.8,275700.0,9.2743,9.2805,9.2743,9.2743,275700.0
2008-12-31 13:20:00,14.8,14.8,14.75,14.76,289300.0,9.2743,9.2743,9.2429,9.2492,289300.0
2008-12-31 13:25:00,14.77,14.79,14.75,14.79,194300.0,9.2555,9.268,9.2429,9.268,194300.0
2008-12-31 13:30:00,14.79,14.8,14.78,14.8,62600.0,9.268,9.2743,9.2617,9.2743,62600.0
2008-12-31 13:35:00,14.8,14.84,14.79,14.83,172800.0,9.2743,9.2993,9.268,9.2931,172800.0
2008-12-31 13:40:00,14.82,14.83,14.81,14.81,67600.0,9.2868,9.2931,9.2805,9.2805,67600.0
2008-12-31 13:45:00,14.82,14.82,14.8,14.8,108900.0,9.2868,9.2868,9.2743,9.2743,108900.0
2008-12-31 13:50:00,14.8,14.81,14.77,14.77,169000.0,9.2743,9.2805,9.2555,9.2555,169000.0
2008-12-31 13:55:00,14.77,14.85,14.76,14.84,396900.0,9.2555,9.3056,9.2492,9.2993,396900.0
2008-12-31 14:00:00,14.84,14.89,14.83,14.86,390400.0,9.2993,9.3307,9.2931,9.3119,390400.0
2008-12-31 14:05:00,14.86,14.88,14.82,14.82,393600.0,9.3119,9.3244,9.2868,9.2868,393600.0
2008-12-31 14:10:00,14.83,14.84,14.82,14.83,266700.0,9.2931,9.2993,9.2868,9.2931,266700.0
2008-12-31 14:15:00,14.82,14.83,14.8,14.83,375800.0,9.2868,9.2931,9.2743,9.2931,375800.0
2008-12-31 14:20:00,14.82,14.85,14.82,14.83,236600.0,9.2868,9.3056,9.2868,9.2931,236600.0
2008-12-31 14:25:00,14.83,14.86,14.83,14.85,180700.0,9.2931,9.3119,9.2931,9.3056,180700.0
2008-12-31 14:30:00,14.85,14.89,14.85,14.86,235500.0,9.3056,9.3307,9.3056,9.3119,235500.0
2008-12-31 14:35:00,14.86,14.86,14.8,14.81,481300.0,9.3119,9.3119,9.2743,9.2805,481300.0
2008-12-31 14:40:00,14.8,14.86,14.8,14.85,257200.0,9.2743,9.3119,9.2743,9.3056,257200.0
2008-12-31 14:45:00,14.85,14.87,14.83,14.86,179500.0,9.3056,9.3181,9.2931,9.3119,179500.0
2008-12-31 14:50:00,14.85,14.86,14.84,14.85,137900.0,9.3056,9.3119,9.2993,9.3056,137900.0
2008-12-31 14:55:00,14.84,14.87,14.84,14.87,148400.0,9.2993,9.3181,9.2993,9.3181,148400.0
2008-12-31 15:00:00,14.87,14.91,14.87,14.9,418800.0,9.3181,9.3432,9.3181,9.3369,418800.0
2008-12-31 15:05:00,14.9,14.91,14.81,14.84,376000.0,9.3369,9.3432,9.2805,9.2993,376000.0
2008-12-31 15:10:00,14.85,14.85,14.79,14.81,349400.0,9.3056,9.3056,9.268,9.2805,349400.0
2008-12-31 15:15:00,14.82,14.85,14.8,14.8,321600.0,9.2868,9.3056,9.2743,9.2743,321600.0
2008-12-31 15:20:00,14.8,14.81,14.76,14.78,584900.0,9.2743,9.2805,9.2492,9.2617,584900.0
2008-12-31 15:25:00,14.78,14.81,14.73,14.8,584700.0,9.2617,9.2805,9.2304,9.2743,584700.0
2008-12-31 15:30:00,14.8,14.83,14.77,14.82,625400.0,9.2743,9.2931,9.2555,9.2868,625400.0
2008-12-31 15:35:00,14.82,14.87,14.8,14.82,544200.0,9.2868,9.3181,9.2743,9.2868,544200.0
2008-12-31 15:40:00,14.82,14.82,14.75,14.76,612200.0,9.2868,9.2868,9.2429,9.2492,612200.0
2008-12-31 15:45:00,14.76,14.77,14.63,14.72,927700.0,9.2492,9.2555,9.1677,9.2241,927700.0
2008-12-31 15:50:00,14.73,14.75,14.66,14.7,884300.0,9.2304,9.2429,9.1865,9.2116,884300.0
2008-12-31 15:55:00,14.69,14.78,14.66,14.67,2291100.0,9.2053,9.2617,9.1865,9.1928,2291100.0
2009-01-02 09:30:00,14.69,14.74,14.62,14.63,768100.0,9.2053,9.2367,9.1615,9.1677,768100.0
2009-01-02 09:35:00,14.63,14.68,14.5,14.53,981200.0,9.1677,9.1991,9.0863,9.1051,981200.0
2009-01-02 09:40:00,14.54,14.58,14.52,14.52,593100.0,9.1113,9.1364,9.0988,9.0988,593100.0
2009-01-02 09:45:00,14.52,14.53,14.51,14.52,338400.0,9.0988,9.1051,9.0925,9.0988,338400.0
2009-01-02 09:50:00,14.52,14.52,14.47,14.48,716000.0,9.0988,9.0988,9.0675,9.0737,716000.0
2009-01-02 09:55:00,14.49,14.52,14.48,14.5,247000.0,9.08,9.0988,9.0737,9.0863,247000.0
2009-01-02 10:00:00,14.5,14.52,14.48,14.52,640600.0,9.0863,9.0988,9.0737,9.0988,640600.0
2009-01-02 10:05:00,14.52,14.53,14.5,14.52,236100.0,9.0988,9.1051,9.0863,9.0988,236100.0
2009-01-02 10:10:00,14.51,14.61,14.51,14.59,1156000.0,9.0925,9.1552,9.0925,9.1427,1156000.0
2009-01-02 10:15:00,14.58,14.62,14.57,14.62,256800.0,9.1364,9.1615,9.1301,9.1615,256800.0
2009-01-02 10:20:00,14.62,14.63,14.6,14.6,234800.0,9.1615,9.1677,9.1489,9.1489,234800.0
2009-01-02 10:25:00,14.61,14.65,14.59,14.65,580800.0,9.1552,9.1803,9.1427,9.1803,580800.0
2009-01-02 10:30:00,14.65,14.75,14.61,14.74,914600.0,9.1803,9.2429,9.1552,9.2367,914600.0
2009-01-02 10:35:00,14.74,14.87,14.74,14.87,1013700.0,9.2367,9.3181,9.2367,9.3181,1013700.0
2009-01-02 10:40:00,14.87,14.91,14.81,14.82,748200.0,9.3181,9.3432,9.2805,9.2868,748200.0
2009-01-02 10:45:00,14.82,14.85,14.79,14.85,415400.0,9.2868,9.3056,9.268,9.3056,415400.0
2009-01-02 10:50:00,14.85,14.9,14.84,14.88,402400.0,9.3056,9.3369,9.2993,9.3244,402400.0
2009-01-02 10:55:00,14.88,14.89,14.85,14.88,438100.0,9.3244,9.3307,9.3056,9.3244,438100.0
2009-01-02 11:00:00,14.89,14.89,14.83,14.83,612000.0,9.3307,9.3307,9.2931,9.2931,612000.0
2009-01-02 11:05:00,14.83,14.87,14.82,14.86,462800.0,9.2931,9.3181,9.2868,9.3119,462800.0
2009-01-02 11:10:00,14.85,14.86,14.81,14.83,438900.0,9.3056,9.3119,9.2805,9.2931,438900.0
2009-01-02 11:15:00,14.83,14.86,14.83,14.85,424000.0,9.2931,9.3119,9.2931,9.3056,424000.0
2009-01-02 11:20:00,14.85,14.88,14.85,14.87,245200.0,9.3056,9.3244,9.3056,9.3181,245200.0
2009-01-02 11:25:00,14.87,14.9,14.86,14.9,236900.0,9.3181,9.3369,9.3119,9.3369,236900.0
2009-01-02 11:30:00,14.9,14.93,14.89,14.92,414000.0,9.3369,9.3557,9.3307,9.3495,414000.0
2009-01-02 11:35:00,14.92,14.98,14.91,14.93,1223500.0,9.3495,9.3871,9.3432,9.3557,1223500.0
2009-01-02 11:40:00,14.92,14.96,14.92,14.95,517100.0,9.3495,9.3745,9.3495,9.3683,517100.0
2009-01-02 11:45:00,14.96,15.0,14.95,14.96,407700.0,9.3745,9.3996,9.3683,9.3745,407700.0
2009-01-02 11:50:00,14.96,15.0,14.96,14.98,527400.0,9.3745,9.3996,9.3745,9.3871,527400.0
2009-01-02 11:55:00,14.99,15.03,14.97,14.98,793700.0,9.3933,9.4184,9.3808,9.3871,793700.0
2009-01-02 12:00:00,14.98,14.98,14.91,14.97,946600.0,9.3871,9.3871,9.3432,9.3808,946600.0
2009-01-02 12:05:00,14.96,14.97,14.92,14.93,168100.0,9.3745,9.3808,9.3495,9.3557,168100.0
2009-01-02 12:10:00,14.92,14.96,14.89,14.9,406500.0,9.3495,9.3745,9.3307,9.3369,406500.0
2009-01-02 12:15:00,14.9,14.94,14.9,14.92,187500.0,9.3369,9.362,9.3369,9.3495,187500.0
2009-01-02 12:20:00,14.92,14.94,14.91,14.94,120200.0,9.3495,9.362,9.3432,9.362,120200.0
2009-01-02 12:25:00,14.94,14.96,14.93,14.95,191400.0,9.362,9.3745,9.3557,9.3683,191400.0
2009-01-02 12:30:00,14.95,14.97,14.94,14.95,334400.0,9.3683,9.3808,9.362,9.3683,334400.0
2009-01-02 12:35:00,14.95,14.98,14.94,14.97,397300.0,9.3683,9.3871,9.362,9.3808,397300.0
2009-01-02 12:40:00,14.96,15.0,14.96,14.99,782900.0,9.3745,9.3996,9.3745,9.3933,782900.0
2009-01-02 12:45:00,14.99,15.03,14.97,14.99,642200.0,9.3933,9.4184,9.3808,9.3933,642200.0
2009-01-02 12:50:00,14.98,14.99,14.95,14.96,230500.0,9.3871,9.3933,9.3683,9.3745,230500.0
2009-01-02 12:55:00,14.96,14.99,14.93,14.95,1248500.0,9.3745,9.3933,9.3557,9.3683,1248500.0
2009-01-02 13:00:00,14.95,14.97,14.93,14.94,440400.0,9.3683,9.3808,9.3557,9.362,440400.0
2009-01-02 13:05:00,14.93,14.97,14.92,14.96,376000.0,9.3557,9.3808,9.3495,9.3745,376000.0
2009-01-02 13:10:00,14.97,15.01,14.96,15.0,400500.0,9.3808,9.4059,9.3745,9.3996,400500.0
2009-01-02 13:15:00,15.0,15.0,14.94,14.95,385400.0,9.3996,9.3996,9.362,9.3683,385400.0
2009-01-02 13:20:00,14.96,15.0,14.94,15.0,129200.0,9.3745,9.3996,9.362,9.3996,129200.0
2009-01-02 13:25:00,15.0,15.05,14.96,15.05,505200.0,9.3996,9.4309,9.3745,9.4309,505200.0
2009-01-02 13:30:00,15.05,15.06,15.02,15.06,206500.0,9.4309,9.4372,9.4121,9.4372,206500.0
2009-01-02 13:35:00,15.05,15.09,15.03,15.06,1262200.0,9.4309,9.456,9.4184,9.4372,1262200.0
2009-01-02 13:40:00,15.07,15.11,15.06,15.1,445600.0,9.4435,9.4685,9.4372,9.4623,445600.0
2009-01-02 13:45:00,15.09,15.14,15.09,15.12,357600.0,9.456,9.4873,9.456,9.4748,357600.0
2009-01-02 13:50:00,15.13,15.13,15.07,15.1,237500.0,9.4811,9.4811,9.4435,9.4623,237500.0
2009-01-02 13:55:00,15.09,15.1,15.04,15.06,382300.0,9.456,9.4623,9.4247,9.4372,382300.0
2009-01-02 14:00:00,15.06,15.07,15.03,15.04,909600.0,9.4372,9.4435,9.4184,9.4247,909600.0
2009-01-02 14:05:00,15.04,15.05,14.96,14.98,1508100.0,9.4247,9.4309,9.3745,9.3871,1508100.0
2009-01-02 14:10:00,14.98,15.02,14.96,15.02,654700.0,9.3871,9.4121,9.3745,9.4121,654700.0
2009-01-02 14:15:00,15.01,15.03,15.0,15.01,381400.0,9.4059,9.4184,9.3996,9.4059,381400.0
2009-01-02 14:20:00,15.01,15.05,15.0,15.04,683700.0,9.4059,9.4309,9.3996,9.4247,683700.0
2009-01-02 14:25:00,15.04,15.07,15.02,15.04,652000.0,9.4247,9.4435,9.4121,9.4247,652000.0
2009-01-02 14:30:00,15.05,15.11,15.04,15.05,927300.0,9.4309,9.4685,9.4247,9.4309,927300.0
2009-01-02 14:35:00,15.05,15.08,15.04,15.07,489400.0,9.4309,9.4497,9.4247,9.4435,489400.0
2009-01-02 14:40:00,15.08,15.15,15.07,15.1,412100.0,9.4497,9.4936,9.4435,9.4623,412100.0
2009-01-02 14:45:00,15.1,15.1,15.05,15.07,695400.0,9.4623,9.4623,9.4309,9.4435,695400.0
2009-01-02 14:50:00,15.06,15.09,15.05,15.05,410700.0,9.4372,9.456,9.4309,9.4309,410700.0
2009-01-02 14:55:00,15.06,15.07,15.04,15.06,229600.0,9.4372,9.4435,9.4247,9.4372,229600.0
2009-01-02 15:00:00,15.07,15.14,15.06,15.12,887800.0,9.4435,9.4873,9.4372,9.4748,887800.0
2009-01-02 15:05:00,15.12,15.12,15.09,15.09,585600.0,9.4748,9.4748,9.456,9.456,585600.0
2009-01-02 15:10:00,15.1,15.1,15.03,15.06,697300.0,9.4623,9.4623,9.4184,9.4372,697300.0
2009-01-02 15:15:00,15.06,15.13,15.06,15.13,564200.0,9.4372,9.4811,9.4372,9.4811,564200.0
2009-01-02 15:20:00,15.12,15.14,15.09,15.11,1023400.0,9.4748,9.4873,9.456,9.4685,1023400.0
2009-01-02 15:25:00,15.11,15.13,15.09,15.13,726400.0,9.4685,9.4811,9.456,9.4811,726400.0
2009-01-02 15:30:00,15.12,15.15,15.12,15.13,886800.0,9.4748,9.4936,9.4748,9.4811,886800.0
2009-01-02 15:35:00,15.13,15.17,15.12,15.16,585500.0,9.4811,9.5061,9.4748,9.4999,585500.0
2009-01-02 15:40:00,15.16,15.2,15.15,15.17,808500.0,9.4999,9.5249,9.4936,9.5061,808500.0
2009-01-02 15:45:00,15.17,15.2,15.16,15.18,625300.0,9.5061,9.5249,9.4999,9.5124,625300.0
2009-01-02 15:50:00,15.18,15.25,15.17,15.23,2346700.0,9.5124,9.5563,9.5061,9.5437,2346700.0
2009-01-02 15:55:00,15.23,15.23,15.14,15.17,2640300.0,9.5437,9.5437,9.4873,9.5061,2640300.0
2009-01-05 09:30:00,15.08,15.09,14.91,15.02,1815900.0,9.4497,9.456,9.3432,9.4121,1815900.0
2009-01-05 09:35:00,15.03,15.1,14.98,15.02,1344000.0,9.4184,9.4623,9.3871,9.4121,1344000.0
2009-01-05 09:40:00,15.01,15.1,15.01,15.06,709200.0,9.4059,9.4623,9.4059,9.4372,709200.0
2009-01-05 09:45:00,15.07,15.07,15.02,15.02,466300.0,9.4435,9.4435,9.4121,9.4121,466300.0
2009-01-05 09:50:00,15.02,15.03,14.98,14.99,482400.0,9.4121,9.4184,9.3871,9.3933,482400.0
2009-01-05 09:55:00,14.98,15.03,14.96,15.01,475300.0,9.3871,9.4184,9.3745,9.4059,475300.0
2009-01-05 10:00:00,15.02,15.11,15.01,15.07,891100.0,9.4121,9.4685,9.4059,9.4435,891100.0
2009-01-05 10:05:00,15.08,15.13,15.04,15.13,480500.0,9.4497,9.4811,9.4247,9.4811,480500.0
2009-01-05 10:10:00,15.13,15.17,15.1,15.17,689800.0,9.4811,9.5061,9.4623,9.5061,689800.0
2009-01-05 10:15:00,15.16,15.21,15.15,15.17,844100.0,9.4999,9.5312,9.4936,9.5061,844100.0
2009-01-05 10:20:00,15.17,15.23,15.17,15.21,756900.0,9.5061,9.5437,9.5061,9.5312,756900.0
2009-01-05 10:25:00,15.21,15.26,15.17,15.25,896000.0,9.5312,9.5625,9.5061,9.5563,896000.0
2009-01-05 10:30:00,15.25,15.26,15.21,15.22,713600.0,9.5563,9.5625,9.5312,9.5375,713600.0
2009-01-05 10:35:00,15.22,15.24,15.19,15.22,366500.0,9.5375,9.55,9.5187,9.5375,366500.0
2009-01-05 10:40:00,15.22,15.28,15.22,15.27,416900.0,9.5375,9.5751,9.5375,9.5688,416900.0
2009-01-05 10:45:00,15.27,15.29,15.25,15.26,546700.0,9.5688,9.5813,9.5563,9.5625,546700.0
2009-01-05 10:50:00,15.26,15.28,15.24,15.24,920600.0,9.5625,9.5751,9.55,9.55,920600.0
2009-01-05 10:55:00,15.24,15.25,15.19,15.19,443200.0,9.55,9.5563,9.5187,9.5187,443200.0
2009-01-05 11:00:00,15.19,15.2,15.16,15.17,420600.0,9.5187,9.5249,9.4999,9.5061,420600.0
2009-01-05 11:05:00,15.18,15.21,15.16,15.2,607500.0,9.5124,9.5312,9.4999,9.5249,607500.0
2009-01-05 11:10:00,15.19,15.25,15.16,15.18,764100.0,9.5187,9.5563,9.4999,9.5124,764100.0
2009-01-05 11:15:00,15.18,15.21,15.15,15.15,730900.0,9.5124,9.5312,9.4936,9.4936,730900.0
2009-01-05 11:20:00,15.15,15.16,15.12,15.13,554400.0,9.4936,9.4999,9.4748,9.4811,554400.0
2009-01-05 11:25:00,15.12,15.13,15.05,15.08,984500.0,9.4748,9.4811,9.4309,9.4497,984500.0
2009-01-05 11:30:00,15.07,15.1,15.06,15.1,426700.0,9.4435,9.4623,9.4372,9.4623,426700.0
2009-01-05 11:35:00,15.09,15.1,15.03,15.05,766200.0,9.456,9.4623,9.4184,9.4309,766200.0
2009-01-05 11:40:00,15.06,15.06,15.01,15.03,510200.0,9.4372,9.4372,9.4059,9.4184,510200.0
2009-01-05 11:45:00,15.03,15.06,15.02,15.06,256400.0,9.4184,9.4372,9.4121,9.4372,256400.0
2009-01-05 11:50:00,15.05,15.06,15.01,15.01,391400.0,9.4309,9.4372,9.4059,9.4059,391400.0
2009-01-05 11:55:00,15.01,15.02,14.94,14.96,575900.0,9.4059,9.4121,9.362,9.3745,575900.0
2009-01-05 12:00:00,14.95,14.99,14.95,14.99,288500.0,9.3683,9.3933,9.3683,9.3933,288500.0
2009-01-05 12:05:00,14.99,15.01,14.98,15.0,579000.0,9.3933,9.4059,9.3871,9.3996,579000.0
2009-01-05 12:10:00,14.99,15.01,14.98,15.0,428200.0,9.3933,9.4059,9.3871,9.3996,428200.0
2009-01-05 12:15:00,15.0,15.06,14.99,15.06,307200.0,9.3996,9.4372,9.3933,9.4372,307200.0
2009-01-05 12:20:00,15.06,15.1,15.04,15.04,431600.0,9.4372,9.4623,9.4247,9.4247,431600.0
2009-01-05 12:25:00,15.05,15.05,15.0,15.01,228700.0,9.4309,9.4309,9.3996,9.4059,228700.0
2009-01-05 12:30:00,15.0,15.01,14.95,14.96,686100.0,9.3996,9.4059,9.3683,9.3745,686100.0
2009-01-05 12:35:00,14.96,14.96,14.9,14.9,409000.0,9.3745,9.3745,9.3369,9.3369,409000.0
2009-01-05 12:40:00,14.91,14.92,14.88,14.88,741800.0,9.3432,9.3495,9.3244,9.3244,741800.0
2009-01-05 12:45:00,14.88,14.93,14.88,14.9,426900.0,9.3244,9.3557,9.3244,9.3369,426900.0
2009-01-05 12:50:00,14.91,14.91,14.86,14.86,394200.0,9.3432,9.3432,9.3119,9.3119,394200.0
2009-01-05 12:55:00,14.86,14.9,14.83,14.87,973500.0,9.3119,9.3369,9.2931,9.3181,973500.0
2009-01-05 13:00:00,14.87,14.91,14.86,14.89,584600.0,9.3181,9.3432,9.3119,9.3307,584600.0
2009-01-05 13:05:00,14.88,14.89,14.87,14.87,383600.0,9.3244,9.3307,9.3181,9.3181,383600.0
2009-01-05 13:10:00,14.88,14.9,14.86,14.9,177700.0,9.3244,9.3369,9.3119,9.3369,177700.0
2009-01-05 13:15:00,14.9,14.9,14.87,14.9,273800.0,9.3369,9.3369,9.3181,9.3369,273800.0
2009-01-05 13:20:00,14.9,14.92,14.89,14.92,637000.0,9.3369,9.3495,9.3307,9.3495,637000.0
2009-01-05 13:25:00,14.92,14.94,14.9,14.92,397600.0,9.3495,9.362,9.3369,9.3495,397600.0
2009-01-05 13:30:00,14.91,14.95,14.9,14.95,441100.0,9.3432,9.3683,9.3369,9.3683,441100.0
2009-01-05 13:35:00,14.95,14.95,14.88,14.89,451500.0,9.3683,9.3683,9.3244,9.3307,451500.0
2009-01-05 13:40:00,14.89,14.9,14.87,14.9,547500.0,9.3307,9.3369,9.3181,9.3369,547500.0
2009-01-05 13:45:00,14.89,14.94,14.88,14.94,549600.0,9.3307,9.362,9.3244,9.362,549600.0
2009-01-05 13:50:00,14.94,15.04,14.93,15.01,802500.0,9.362,9.4247,9.3557,9.4059,802500.0
2009-01-05 13:55:00,15.0,15.05,15.0,15.04,641600.0,9.3996,9.4309,9.3996,9.4247,641600.0
2009-01-05 14:00:00,15.04,15.1,15.04,15.1,1128100.0,9.4247,9.4623,9.4247,9.4623,1128100.0
2009-01-05 14:05:00,15.1,15.14,15.09,15.11,1080800.0,9.4623,9.4873,9.456,9.4685,1080800.0
2009-01-05 14:10:00,15.1,15.13,15.01,15.02,994100.0,9.4623,9.4811,9.4059,9.4121,994100.0
2009-01-05 14:15:00,15.01,15.04,14.99,15.0,454900.0,9.4059,9.4247,9.3933,9.3996,454900.0
2009-01-05 14:20:00,15.0,15.03,14.98,15.02,466500.0,9.3996,9.4184,9.3871,9.4121,466500.0
2009-01-05 14:25:00,15.01,15.03,14.96,14.96,987600.0,9.4059,9.4184,9.3745,9.3745,987600.0
2009-01-05 14:30:00,14.96,15.0,14.92,14.98,623300.0,9.3745,9.3996,9.3495,9.3871,623300.0
2009-01-05 14:35:00,14.99,15.01,14.97,14.99,615400.0,9.3933,9.4059,9.3808,9.3933,615400.0
2009-01-05 14:40:00,14.99,15.01,14.97,14.98,647300.0,9.3933,9.4059,9.3808,9.3871,647300.0
2009-01-05 14:45:00,14.97,14.98,14.93,14.94,1384000.0,9.3808,9.3871,9.3557,9.362,1384000.0
2009-01-05 14:50:00,14.94,14.95,14.87,14.88,724600.0,9.362,9.3683,9.3181,9.3244,724600.0
2009-01-05 14:55:00,14.88,14.93,14.87,14.93,734600.0,9.3244,9.3557,9.3181,9.3557,734600.0
2009-01-05 15:00:00,14.93,14.98,14.92,14.94,786300.0,9.3557,9.3871,9.3495,9.362,786300.0
2009-01-05 15:05:00,14.93,14.97,14.89,14.9,684200.0,9.3557,9.3808,9.3307,9.3369,684200.0
2009-01-05 15:10:00,14.89,14.91,14.85,14.85,983900.0,9.3307,9.3432,9.3056,9.3056,983900.0
2009-01-05 15:15:00,14.86,14.88,14.83,14.87,529700.0,9.3119,9.3244,9.2931,9.3181,529700.0
2009-01-05 15:20:00,14.87,14.89,14.82,14.85,780300.0,9.3181,9.3307,9.2868,9.3056,780300.0
2009-01-05 15:25:00,14.86,14.89,14.82,14.85,945600.0,9.3119,9.3307,9.2868,9.3056,945600.0
2009-01-05 15:30:00,14.85,14.88,14.83,14.87,642300.0,9.3056,9.3244,9.2931,9.3181,642300.0
2009-01-05 15:35:00,14.87,14.88,14.82,14.86,1424600.0,9.3181,9.3244,9.2868,9.3119,1424600.0
2009-01-05 15:40:00,14.87,14.92,14.84,14.85,760000.0,9.3181,9.3495,9.2993,9.3056,760000.0
2009-01-05 15:45:00,14.86,14.88,14.81,14.82,804200.0,9.3119,9.3244,9.2805,9.2868,804200.0
2009-01-05 15:50:00,14.82,14.93,14.81,14.91,1383700.0,9.2868,9.3557,9.2805,9.3432,1383700.0
2009-01-05 15:55:00,14.91,14.92,14.86,14.9,1315600.0,9.3432,9.3495,9.3119,9.3369,1315600.0
2009-01-06 09:30:00,15.08,15.16,15.08,15.15,1163900.0,9.4497,9.4999,9.4497,9.4936,1163900.0
2009-01-06 09:35:00,15.14,15.15,15.09,15.1,515200.0,9.4873,9.4936,9.456,9.4623,515200.0
2009-01-06 09:40:00,15.11,15.15,15.08,15.1,603500.0,9.4685,9.4936,9.4497,9.4623,603500.0
2009-01-06 09:45:00,15.1,15.23,15.1,15.23,1273400.0,9.4623,9.5437,9.4623,9.5437,1273400.0
2009-01-06 09:50:00,15.23,15.34,15.2,15.34,1946900.0,9.5437,9.6127,9.5249,9.6127,1946900.0
2009-01-06 09:55:00,15.33,15.37,15.26,15.33,1535400.0,9.6064,9.6315,9.5625,9.6064,1535400.0
2009-01-06 10:00:00,15.32,15.4,15.32,15.34,897600.0,9.6001,9.6502,9.6001,9.6127,897600.0
2009-01-06 10:05:00,15.34,15.35,15.26,15.3,930600.0,9.6127,9.6189,9.5625,9.5876,930600.0
2009-01-06 10:10:00,15.3,15.3,15.22,15.22,632700.0,9.5876,9.5876,9.5375,9.5375,632700.0
2009-01-06 10:15:00,15.22,15.25,15.2,15.21,860900.0,9.5375,9.5563,9.5249,9.5312,860900.0
2009-01-06 10:20:00,15.22,15.24,15.2,15.22,939500.0,9.5375,9.55,9.5249,9.5375,939500.0
2009-01-06 10:25:00,15.22,15.24,15.1,15.15,1170900.0,9.5375,9.55,9.4623,9.4936,1170900.0
2009-01-06 10:30:00,15.15,15.24,15.14,15.24,959500.0,9.4936,9.55,9.4873,9.55,959500.0
2009-01-06 10:35:00,15.23,15.3,15.23,15.27,562200.0,9.5437,9.5876,9.5437,9.5688,562200.0
2009-01-06 10:40:00,15.28,15.3,15.26,15.29,297700.0,9.5751,9.5876,9.5625,9.5813,297700.0
2009-01-06 10:45:00,15.29,15.3,15.26,15.27,435100.0,9.5813,9.5876,9.5625,9.5688,435100.0
2009-01-06 10:50:00,15.28,15.29,15.23,15.24,371600.0,9.5751,9.5813,9.5437,9.55,371600.0
2009-01-06 10:55:00,15.23,15.26,15.21,15.23,352200.0,9.5437,9.5625,9.5312,9.5437,352200.0
2009-01-06 11:00:00,15.23,15.24,15.16,15.17,335800.0,9.5437,9.55,9.4999,9.5061,335800.0
2009-01-06 11:05:00,15.17,15.2,15.15,15.19,298100.0,9.5061,9.5249,9.4936,9.5187,298100.0
2009-01-06 11:10:00,15.18,15.21,15.17,15.2,247300.0,9.5124,9.5312,9.5061,9.5249,247300.0
2009-01-06 11:15:00,15.2,15.24,15.19,15.24,413600.0,9.5249,9.55,9.5187,9.55,413600.0
2009-01-06 11:20:00,15.24,15.24,15.18,15.2,321400.0,9.55,9.55,9.5124,9.5249,321400.0
2009-01-06 11:25:00,15.2,15.21,15.19,15.2,301000.0,9.5249,9.5312,9.5187,9.5249,301000.0
2009-01-06 11:30:00,15.2,15.2,15.19,15.2,226700.0,9.5249,9.5249,9.5187,9.5249,226700.0
2009-01-06 11:35:00,15.2,15.2,15.18,15.2,224000.0,9.5249,9.5249,9.5124,9.5249,224000.0
2009-01-06 11:40:00,15.2,15.28,15.19,15.24,1207100.0,9.5249,9.5751,9.5187,9.55,1207100.0
2009-01-06 11:45:00,15.24,15.24,15.21,15.23,374800.0,9.55,9.55,9.5312,9.5437,374800.0
2009-01-06 11:50:00,15.23,15.24,15.21,15.23,373000.0,9.5437,9.55,9.5312,9.5437,373000.0
2009-01-06 11:55:00,15.23,15.23,15.19,15.19,558500.0,9.5437,9.5437,9.5187,9.5187,558500.0
2009-01-06 12:00:00,15.2,15.2,15.14,15.14,424000.0,9.5249,9.5249,9.4873,9.4873,424000.0
2009-01-06 12:05:00,15.14,15.28,15.13,15.27,1557800.0,9.4873,9.5751,9.4811,9.5688,1557800.0
2009-01-06 12:10:00,15.27,15.32,15.25,15.3,1489200.0,9.5688,9.6001,9.5563,9.5876,1489200.0
2009-01-06 12:15:00,15.31,15.32,15.26,15.29,705000.0,9.5939,9.6001,9.5625,9.5813,705000.0
2009-01-06 12:20:00,15.29,15.3,15.27,15.3,572100.0,9.5813,9.5876,9.5688,9.5876,572100.0
2009-01-06 12:25:00,15.29,15.32,15.26,15.28,1448900.0,9.5813,9.6001,9.5625,9.5751,1448900.0
2009-01-06 12:30:00,15.28,15.33,15.27,15.33,300000.0,9.5751,9.6064,9.5688,9.6064,300000.0
2009-01-06 12:35:00,15.33,15.38,15.33,15.37,294300.0,9.6064,9.6377,9.6064,9.6315,294300.0
2009-01-06 12:40:00,15.37,15.39,15.31,15.32,1012200.0,9.6315,9.644,9.5939,9.6001,1012200.0
2009-01-06 12:45:00,15.32,15.35,15.29,15.33,607800.0,9.6001,9.6189,9.5813,9.6064,607800.0
2009-01-06 12:50:00,15.34,15.37,15.33,15.35,621200.0,9.6127,9.6315,9.6064,9.6189,621200.0
2009-01-06 12:55:00,15.34,15.35,15.33,15.34,496800.0,9.6127,9.6189,9.6064,9.6127,496800.0
2009-01-06 13:00:00,15.34,15.36,15.3,15.3,515300.0,9.6127,9.6252,9.5876,9.5876,515300.0
2009-01-06 13:05:00,15.3,15.35,15.29,15.35,687800.0,9.5876,9.6189,9.5813,9.6189,687800.0
2009-01-06 13:10:00,15.34,15.35,15.31,15.32,294200.0,9.6127,9.6189,9.5939,9.6001,294200.0
2009-01-06 13:15:00,15.31,15.32,15.29,15.29,359400.0,9.5939,9.6001,9.5813,9.5813,359400.0
2009-01-06 13:20:00,15.29,15.35,15.27,15.33,317400.0,9.5813,9.6189,9.5688,9.6064,317400.0
2009-01-06 13:25:00,15.34,15.35,15.32,15.32,333500.0,9.6127,9.6189,9.6001,9.6001,333500.0
2009-01-06 13:30:00,15.32,15.33,15.31,15.32,201700.0,9.6001,9.6064,9.5939,9.6001,201700.0
2009-01-06 13:35:00,15.33,15.38,15.32,15.36,690100.0,9.6064,9.6377,9.6001,9.6252,690100.0
2009-01-06 13:40:00,15.36,15.4,15.35,15.39,624100.0,9.6252,9.6502,9.6189,9.644,624100.0
2009-01-06 13:45:00,15.39,15.44,15.38,15.44,576600.0,9.644,9.6753,9.6377,9.6753,576600.0
2009-01-06 13:50:00,15.44,15.48,15.43,15.43,887600.0,9.6753,9.7004,9.669,9.669,887600.0
2009-01-06 13:55:00,15.43,15.48,15.41,15.43,801000.0,9.669,9.7004,9.6565,9.669,801000.0
2009-01-06 14:00:00,15.43,15.43,15.33,15.36,697200.0,9.669,9.669,9.6064,9.6252,697200.0
2009-01-06 14:05:00,15.36,15.37,15.34,15.35,340300.0,9.6252,9.6315,9.6127,9.6189,340300.0
2009-01-06 14:10:00,15.36,15.47,15.36,15.44,574700.0,9.6252,9.6941,9.6252,9.6753,574700.0
2009-01-06 14:15:00,15.45,15.48,15.43,15.44,720100.0,9.6816,9.7004,9.669,9.6753,720100.0
2009-01-06 14:20:00,15.44,15.46,15.4,15.41,549200.0,9.6753,9.6878,9.6502,9.6565,549200.0
2009-01-06 14:25:00,15.41,15.42,15.37,15.4,449200.0,9.6565,9.6628,9.6315,9.6502,449200.0
2009-01-06 14:30:00,15.41,15.47,15.4,15.43,446900.0,9.6565,9.6941,9.6502,9.669,446900.0
2009-01-06 14:35:00,15.43,15.45,15.43,15.44,387200.0,9.669,9.6816,9.669,9.6753,387200.0
2009-01-06 14:40:00,15.43,15.45,15.43,15.45,231900.0,9.669,9.6816,9.669,9.6816,231900.0
2009-01-06 14:45:00,15.45,15.48,15.45,15.48,363300.0,9.6816,9.7004,9.6816,9.7004,363300.0
2009-01-06 14:50:00,15.48,15.5,15.46,15.5,577400.0,9.7004,9.7129,9.6878,9.7129,577400.0
2009-01-06 14:55:00,15.5,15.5,15.48,15.5,350000.0,9.7129,9.7129,9.7004,9.7129,350000.0
2009-01-06 15:00:00,15.5,15.51,15.41,15.46,1326600.0,9.7129,9.7192,9.6565,9.6878,1326600.0
2009-01-06 15:05:00,15.45,15.47,15.39,15.41,1182100.0,9.6816,9.6941,9.644,9.6565,1182100.0
2009-01-06 15:10:00,15.41,15.41,15.34,15.35,647200.0,9.6565,9.6565,9.6127,9.6189,647200.0
2009-01-06 15:15:00,15.36,15.36,15.31,15.33,553500.0,9.6252,9.6252,9.5939,9.6064,553500.0
2009-01-06 15:20:00,15.32,15.35,15.28,15.34,737200.0,9.6001,9.6189,9.5751,9.6127,737200.0
2009-01-06 15:25:00,15.34,15.38,15.3,15.35,1091200.0,9.6127,9.6377,9.5876,9.6189,1091200.0
2009-01-06 15:30:00,15.35,15.4,15.32,15.33,1963400.0,9.6189,9.6502,9.6001,9.6064,1963400.0
2009-01-06 15:35:00,15.33,15.36,15.28,15.33,1765900.0,9.6064,9.6252,9.5751,9.6064,1765900.0
2009-01-06 15:40:00,15.33,15.4,15.3,15.38,1661900.0,9.6064,9.6502,9.5876,9.6377,1661900.0
2009-01-06 15:45:00,15.38,15.4,15.33,15.38,1480700.0,9.6377,9.6502,9.6064,9.6377,1480700.0
2009-01-06 15:50:00,15.39,15.41,15.34,15.34,1584000.0,9.644,9.6565,9.6127,9.6127,1584000.0
2009-01-06 15:55:00,15.34,15.36,15.32,15.36,1768900.0,9.6127,9.6252,9.6001,9.6252,1768900.0
2009-01-07 09:30:00,14.79,14.85,14.61,14.73,4270600.0,9.268,9.3056,9.1552,9.2304,4270600.0
2009-01-07 09:35:00,14.74,14.76,14.55,14.62,3218500.0,9.2367,9.2492,9.1176,9.1615,3218500.0
2009-01-07 09:40:00,14.62,14.63,14.34,14.41,3849300.0,9.1615,9.1677,8.986,9.0299,3849300.0
2009-01-07 09:45:00,14.42,14.57,14.4,14.56,3624200.0,9.0361,9.1301,9.0236,9.1239,3624200.0
2009-01-07 09:50:00,14.57,14.64,14.53,14.64,1988700.0,9.1301,9.174,9.1051,9.174,1988700.0
2009-01-07 09:55:00,14.64,14.68,14.54,14.59,2028600.0,9.174,9.1991,9.1113,9.1427,2028600.0
2009-01-07 10:00:00,14.59,14.63,14.52,14.54,2159200.0,9.1427,9.1677,9.0988,9.1113,2159200.0
2009-01-07 10:05:00,14.54,14.55,14.43,14.48,2187500.0,9.1113,9.1176,9.0424,9.0737,2187500.0
2009-01-07 10:10:00,14.47,14.58,14.45,14.47,1972800.0,9.0675,9.1364,9.0549,9.0675,1972800.0
2009-01-07 10:15:00,14.46,14.48,14.36,14.4,2329400.0,9.0612,9.0737,8.9985,9.0236,2329400.0
2009-01-07 10:20:00,14.4,14.52,14.39,14.45,2476000.0,9.0236,9.0988,9.0173,9.0549,2476000.0
2009-01-07 10:25:00,14.45,14.47,14.39,14.46,2148600.0,9.0549,9.0675,9.0173,9.0612,2148600.0
2009-01-07 10:30:00,14.45,14.6,14.42,14.59,1925900.0,9.0549,9.1489,9.0361,9.1427,1925900.0
2009-01-07 10:35:00,14.58,14.69,14.54,14.58,3451100.0,9.1364,9.2053,9.1113,9.1364,3451100.0
2009-01-07 10:40:00,14.58,14.68,14.58,14.67,2081100.0,9.1364,9.1991,9.1364,9.1928,2081100.0
2009-01-07 10:45:00,14.66,14.73,14.64,14.66,2166400.0,9.1865,9.2304,9.174,9.1865,2166400.0
2009-01-07 10:50:00,14.66,14.67,14.57,14.66,2787000.0,9.1865,9.1928,9.1301,9.1865,2787000.0
2009-01-07 10:55:00,14.65,14.75,14.62,14.74,1511100.0,9.1803,9.2429,9.1615,9.2367,1511100.0
2009-01-07 11:00:00,14.73,14.84,14.7,14.84,2283500.0,9.2304,9.2993,9.2116,9.2993,2283500.0
2009-01-07 11:05:00,14.84,14.95,14.82,14.86,3039000.0,9.2993,9.3683,9.2868,9.3119,3039000.0
2009-01-07 11:10:00,14.86,14.89,14.81,14.88,1201500.0,9.3119,9.3307,9.2805,9.3244,1201500.0
2009-01-07 11:15:00,14.87,14.92,14.75,14.75,1631300.0,9.3181,9.3495,9.2429,9.2429,1631300.0
2009-01-07 11:20:00,14.76,14.77,14.75,14.76,934000.0,9.2492,9.2555,9.2429,9.2492,934000.0
2009-01-07 11:25:00,14.76,14.85,14.76,14.78,931400.0,9.2492,9.3056,9.2492,9.2617,931400.0
2009-01-07 11:30:00,14.78,14.84,14.75,14.82,936300.0,9.2617,9.2993,9.2429,9.2868,936300.0
2009-01-07 11:35:00,14.82,14.83,14.78,14.79,750800.0,9.2868,9.2931,9.2617,9.268,750800.0
2009-01-07 11:40:00,14.8,14.9,14.79,14.88,1144900.0,9.2743,9.3369,9.268,9.3244,1144900.0
2009-01-07 11:45:00,14.88,15.06,14.86,14.99,3278100.0,9.3244,9.4372,9.3119,9.3933,3278100.0
2009-01-07 11:50:00,14.99,15.0,14.88,14.89,1742500.0,9.3933,9.3996,9.3244,9.3307,1742500.0
2009-01-07 11:55:00,14.9,14.92,14.88,14.89,621300.0,9.3369,9.3495,9.3244,9.3307,621300.0
2009-01-07 12:00:00,14.89,14.89,14.79,14.82,965300.0,9.3307,9.3307,9.268,9.2868,965300.0
2009-01-07 12:05:00,14.81,14.85,14.78,14.81,679300.0,9.2805,9.3056,9.2617,9.2805,679300.0
2009-01-07 12:10:00,14.82,14.83,14.73,14.76,1161300.0,9.2868,9.2931,9.2304,9.2492,1161300.0
2009-01-07 12:15:00,14.75,14.79,14.69,14.77,1515300.0,9.2429,9.268,9.2053,9.2555,1515300.0
2009-01-07 12:20:00,14.77,14.83,14.69,14.71,895400.0,9.2555,9.2931,9.2053,9.2179,895400.0
2009-01-07 12:25:00,14.72,14.76,14.72,14.75,474000.0,9.2241,9.2492,9.2241,9.2429,474000.0
2009-01-07 12:30:00,14.75,14.76,14.68,14.69,1064400.0,9.2429,9.2492,9.1991,9.2053,1064400.0
2009-01-07 12:35:00,14.69,14.74,14.68,14.72,497400.0,9.2053,9.2367,9.1991,9.2241,497400.0
2009-01-07 12:40:00,14.71,14.73,14.69,14.71,251200.0,9.2179,9.2304,9.2053,9.2179,251200.0
2009-01-07 12:45:00,14.71,14.77,14.65,14.76,1047900.0,9.2179,9.2555,9.1803,9.2492,1047900.0
2009-01-07 12:50:00,14.76,14.77,14.68,14.72,788500.0,9.2492,9.2555,9.1991,9.2241,788500.0
2009-01-07 12:55:00,14.72,14.73,14.63,14.66,409700.0,9.2241,9.2304,9.1677,9.1865,409700.0
2009-01-07 13:00:00,14.66,14.68,14.64,14.66,658100.0,9.1865,9.1991,9.174,9.1865,658100.0
2009-01-07 13:05:00,14.66,14.71,14.66,14.68,495500.0,9.1865,9.2179,9.1865,9.1991,495500.0
2009-01-07 13:10:00,14.66,14.7,14.66,14.68,436100.0,9.1865,9.2116,9.1865,9.1991,436100.0
2009-01-07 13:15:00,14.68,14.75,14.67,14.74,839400.0,9.1991,9.2429,9.1928,9.2367,839400.0
2009-01-07 13:20:00,14.74,14.78,14.71,14.73,1164000.0,9.2367,9.2617,9.2179,9.2304,1164000.0
2009-01-07 13:25:00,14.73,14.77,14.73,14.75,643900.0,9.2304,9.2555,9.2304,9.2429,643900.0
2009-01-07 13:30:00,14.75,14.76,14.69,14.71,943800.0,9.2429,9.2492,9.2053,9.2179,943800.0
2009-01-07 13:35:00,14.71,14.71,14.69,14.7,394700.0,9.2179,9.2179,9.2053,9.2116,394700.0
2009-01-07 13:40:00,14.69,14.69,14.62,14.64,613600.0,9.2053,9.2053,9.1615,9.174,613600.0
2009-01-07 13:45:00,14.64,14.66,14.59,14.64,648200.0,9.174,9.1865,9.1427,9.174,648200.0
2009-01-07 13:50:00,14.64,14.65,14.61,14.62,348300.0,9.174,9.1803,9.1552,9.1615,348300.0
2009-01-07 13:55:00,14.62,14.63,14.56,14.56,848700.0,9.1615,9.1677,9.1239,9.1239,848700.0
2009-01-07 14:00:00,14.56,14.63,14.56,14.59,587100.0,9.1239,9.1677,9.1239,9.1427,587100.0
2009-01-07 14:05:00,14.6,14.63,14.59,14.62,439200.0,9.1489,9.1677,9.1427,9.1615,439200.0
2009-01-07 14:10:00,14.62,14.63,14.58,14.61,444600.0,9.1615,9.1677,9.1364,9.1552,444600.0
2009-01-07 14:15:00,14.62,14.62,14.57,14.57,595600.0,9.1615,9.1615,9.1301,9.1301,595600.0
2009-01-07 14:20:00,14.57,14.58,14.51,14.56,626400.0,9.1301,9.1364,9.0925,9.1239,626400.0
2009-01-07 14:25:00,14.56,14.62,14.54,14.6,629500.0,9.1239,9.1615,9.1113,9.1489,629500.0
2009-01-07 14:30:00,14.6,14.66,14.55,14.57,846300.0,9.1489,9.1865,9.1176,9.1301,846300.0
2009-01-07 14:35:00,14.57,14.62,14.55,14.59,642600.0,9.1301,9.1615,9.1176,9.1427,642600.0
2009-01-07 14:40:00,14.59,14.62,14.55,14.6,740400.0,9.1427,9.1615,9.1176,9.1489,740400.0
2009-01-07 14:45:00,14.6,14.6,14.54,14.56,1518300.0,9.1489,9.1489,9.1113,9.1239,1518300.0
2009-01-07 14:50:00,14.55,14.58,14.51,14.57,1383000.0,9.1176,9.1364,9.0925,9.1301,1383000.0
2009-01-07 14:55:00,14.58,14.58,14.53,14.55,895000.0,9.1364,9.1364,9.1051,9.1176,895000.0
2009-01-07 15:00:00,14.55,14.56,14.44,14.45,2097900.0,9.1176,9.1239,9.0487,9.0549,2097900.0
2009-01-07 15:05:00,14.45,14.45,14.37,14.38,1970300.0,9.0549,9.0549,9.0048,9.0111,1970300.0
2009-01-07 15:10:00,14.39,14.48,14.37,14.48,1722800.0,9.0173,9.0737,9.0048,9.0737,1722800.0
2009-01-07 15:15:00,14.48,14.5,14.43,14.5,1599500.0,9.0737,9.0863,9.0424,9.0863,1599500.0
2009-01-07 15:20:00,14.5,14.5,14.42,14.46,1679900.0,9.0863,9.0863,9.0361,9.0612,1679900.0
2009-01-07 15:25:00,14.45,14.5,14.41,14.49,1301600.0,9.0549,9.0863,9.0299,9.08,1301600.0
2009-01-07 15:30:00,14.49,14.55,14.48,14.5,2954800.0,9.08,9.1176,9.0737,9.0863,2954800.0
2009-01-07 15:35:00,14.5,14.5,14.42,14.44,1821500.0,9.0863,9.0863,9.0361,9.0487,1821500.0
2009-01-07 15:40:00,14.45,14.45,14.37,14.43,1632100.0,9.0549,9.0549,9.0048,9.0424,1632100.0
2009-01-07 15:45:00,14.43,14.45,14.39,14.4,1360500.0,9.0424,9.0549,9.0173,9.0236,1360500.0
2009-01-07 15:50:00,14.4,14.45,14.38,14.41,2431700.0,9.0236,9.0549,9.0111,9.0299,2431700.0
2009-01-07 15:55:00,14.41,14.49,14.41,14.44,3800400.0,9.0299,9.08,9.0299,9.0487,3800400.0
2009-01-08 09:30:00,14.44,14.53,14.4,14.46,3255800.0,9.0487,9.1051,9.0236,9.0612,3255800.0
2009-01-08 09:35:00,14.47,14.49,14.43,14.44,1057400.0,9.0675,9.08,9.0424,9.0487,1057400.0
2009-01-08 09:40:00,14.44,14.46,14.34,14.43,1366400.0,9.0487,9.0612,8.986,9.0424,1366400.0
2009-01-08 09:45:00,14.43,14.45,14.3,14.31,1377000.0,9.0424,9.0549,8.9609,8.9672,1377000.0
2009-01-08 09:50:00,14.31,14.34,14.26,14.32,1276700.0,8.9672,8.986,8.9359,8.9735,1276700.0
2009-01-08 09:55:00,14.32,14.33,14.25,14.29,708300.0,8.9735,8.9797,8.9296,8.9547,708300.0
2009-01-08 10:00:00,14.29,14.32,14.26,14.29,633000.0,8.9547,8.9735,8.9359,8.9547,633000.0
2009-01-08 10:05:00,14.29,14.39,14.29,14.36,1474300.0,8.9547,9.0173,8.9547,8.9985,1474300.0
2009-01-08 10:10:00,14.35,14.38,14.32,14.37,669400.0,8.9923,9.0111,8.9735,9.0048,669400.0
2009-01-08 10:15:00,14.37,14.41,14.36,14.38,823400.0,9.0048,9.0299,8.9985,9.0111,823400.0
2009-01-08 10:20:00,14.39,14.4,14.36,14.38,333200.0,9.0173,9.0236,8.9985,9.0111,333200.0
2009-01-08 10:25:00,14.38,14.4,14.35,14.39,557700.0,9.0111,9.0236,8.9923,9.0173,557700.0
2009-01-08 10:30:00,14.38,14.4,14.31,14.38,612200.0,9.0111,9.0236,8.9672,9.0111,612200.0
2009-01-08 10:35:00,14.38,14.44,14.38,14.42,851200.0,9.0111,9.0487,9.0111,9.0361,851200.0
2009-01-08 10:40:00,14.42,14.48,14.39,14.43,1846000.0,9.0361,9.0737,9.0173,9.0424,1846000.0
2009-01-08 10:45:00,14.43,14.46,14.4,14.44,1003300.0,9.0424,9.0612,9.0236,9.0487,1003300.0
2009-01-08 10:50:00,14.44,14.47,14.43,14.44,739100.0,9.0487,9.0675,9.0424,9.0487,739100.0
2009-01-08 10:55:00,14.44,14.46,14.41,14.45,829200.0,9.0487,9.0612,9.0299,9.0549,829200.0
2009-01-08 11:00:00,14.45,14.49,14.43,14.48,1030800.0,9.0549,9.08,9.0424,9.0737,1030800.0
2009-01-08 11:05:00,14.48,14.5,14.46,14.47,755200.0,9.0737,9.0863,9.0612,9.0675,755200.0
2009-01-08 11:10:00,14.46,14.5,14.44,14.49,706700.0,9.0612,9.0863,9.0487,9.08,706700.0
2009-01-08 11:15:00,14.49,14.51,14.48,14.51,519300.0,9.08,9.0925,9.0737,9.0925,519300.0
2009-01-08 11:20:00,14.51,14.51,14.47,14.47,345200.0,9.0925,9.0925,9.0675,9.0675,345200.0
2009-01-08 11:25:00,14.48,14.49,14.45,14.45,616100.0,9.0737,9.08,9.0549,9.0549,616100.0
2009-01-08 11:30:00,14.45,14.46,14.43,14.45,574700.0,9.0549,9.0612,9.0424,9.0549,574700.0
2009-01-08 11:35:00,14.44,14.46,14.43,14.45,261400.0,9.0487,9.0612,9.0424,9.0549,261400.0
2009-01-08 11:40:00,14.45,14.46,14.43,14.45,197900.0,9.0549,9.0612,9.0424,9.0549,197900.0
2009-01-08 11:45:00,14.45,14.46,14.42,14.46,269700.0,9.0549,9.0612,9.0361,9.0612,269700.0
2009-01-08 11:50:00,14.45,14.47,14.41,14.41,392000.0,9.0549,9.0675,9.0299,9.0299,392000.0
2009-01-08 11:55:00,14.41,14.45,14.41,14.42,363600.0,9.0299,9.0549,9.0299,9.0361,363600.0
2009-01-08 12:00:00,14.42,14.47,14.42,14.46,676700.0,9.0361,9.0675,9.0361,9.0612,676700.0
2009-01-08 12:05:00,14.46,14.46,14.44,14.45,455400.0,9.0612,9.0612,9.0487,9.0549,455400.0
2009-01-08 12:10:00,14.45,14.49,14.45,14.48,860900.0,9.0549,9.08,9.0549,9.0737,860900.0
2009-01-08 12:15:00,14.48,14.49,14.45,14.46,268000.0,9.0737,9.08,9.0549,9.0612,268000.0
2009-01-08 12:20:00,14.45,14.47,14.41,14.42,494900.0,9.0549,9.0675,9.0299,9.0361,494900.0
2009-01-08 12:25:00,14.42,14.44,14.41,14.44,426200.0,9.0361,9.0487,9.0299,9.0487,426200.0
2009-01-08 12:30:00,14.43,14.47,14.42,14.44,491700.0,9.0424,9.0675,9.0361,9.0487,491700.0
2009-01-08 12:35:00,14.44,14.44,14.43,14.44,115900.0,9.0487,9.0487,9.0424,9.0487,115900.0
2009-01-08 12:40:00,14.43,14.46,14.43,14.46,215400.0,9.0424,9.0612,9.0424,9.0612,215400.0
2009-01-08 12:45:00,14.46,14.5,14.46,14.48,430300.0,9.0612,9.0863,9.0612,9.0737,430300.0
2009-01-08 12:50:00,14.49,14.49,14.45,14.48,543600.0,9.08,9.08,9.0549,9.0737,543600.0
2009-01-08 12:55:00,14.49,14.49,14.43,14.44,376200.0,9.08,9.08,9.0424,9.0487,376200.0
2009-01-08 13:00:00,14.44,14.45,14.43,14.44,234000.0,9.0487,9.0549,9.0424,9.0487,234000.0
2009-01-08 13:05:00,14.44,14.46,14.42,14.43,590800.0,9.0487,9.0612,9.0361,9.0424,590800.0
2009-01-08 13:10:00,14.43,14.43,14.4,14.42,641200.0,9.0424,9.0424,9.0236,9.0361,641200.0
2009-01-08 13:15:00,14.42,14.43,14.39,14.4,247800.0,9.0361,9.0424,9.0173,9.0236,247800.0
2009-01-08 13:20:00,14.39,14.44,14.39,14.43,305200.0,9.0173,9.0487,9.0173,9.0424,305200.0
2009-01-08 13:25:00,14.42,14.44,14.39,14.4,895700.0,9.0361,9.0487,9.0173,9.0236,895700.0
2009-01-08 13:30:00,14.41,14.41,14.36,14.39,530200.0,9.0299,9.0299,8.9985,9.0173,530200.0
2009-01-08 13:35:00,14.39,14.42,14.38,14.42,199500.0,9.0173,9.0361,9.0111,9.0361,199500.0
2009-01-08 13:40:00,14.42,14.44,14.41,14.43,188000.0,9.0361,9.0487,9.0299,9.0424,188000.0
2009-01-08 13:45:00,14.43,14.48,14.42,14.47,536600.0,9.0424,9.0737,9.0361,9.0675,536600.0
2009-01-08 13:50:00,14.46,14.48,14.44,14.44,259200.0,9.0612,9.0737,9.0487,9.0487,259200.0
2009-01-08 13:55:00,14.45,14.45,14.42,14.44,212000.0,9.0549,9.0549,9.0361,9.0487,212000.0
2009-01-08 14:00:00,14.45,14.45,14.42,14.43,332200.0,9.0549,9.0549,9.0361,9.0424,332200.0
2009-01-08 14:05:00,14.44,14.48,14.43,14.47,959500.0,9.0487,9.0737,9.0424,9.0675,959500.0
2009-01-08 14:10:00,14.48,14.49,14.45,14.46,445400.0,9.0737,9.08,9.0549,9.0612,445400.0
2009-01-08 14:15:00,14.45,14.49,14.42,14.49,1303300.0,9.0549,9.08,9.0361,9.08,1303300.0
2009-01-08 14:20:00,14.49,14.49,14.45,14.46,694000.0,9.08,9.08,9.0549,9.0612,694000.0
2009-01-08 14:25:00,14.47,14.49,14.43,14.45,429500.0,9.0675,9.08,9.0424,9.0549,429500.0
2009-01-08 14:30:00,14.45,14.46,14.39,14.4,1097200.0,9.0549,9.0612,9.0173,9.0236,1097200.0
2009-01-08 14:35:00,14.39,14.42,14.39,14.41,296000.0,9.0173,9.0361,9.0173,9.0299,296000.0
2009-01-08 14:40:00,14.42,14.47,14.4,14.46,322500.0,9.0361,9.0675,9.0236,9.0612,322500.0
2009-01-08 14:45:00,14.46,14.5,14.45,14.45,798100.0,9.0612,9.0863,9.0549,9.0549,798100.0
2009-01-08 14:50:00,14.46,14.5,14.43,14.43,1152400.0,9.0612,9.0863,9.0424,9.0424,1152400.0
2009-01-08 14:55:00,14.43,14.46,14.41,14.46,1033200.0,9.0424,9.0612,9.0299,9.0612,1033200.0
2009-01-08 15:00:00,14.46,14.54,14.44,14.51,1378100.0,9.0612,9.1113,9.0487,9.0925,1378100.0
2009-01-08 15:05:00,14.5,14.53,14.48,14.5,1559500.0,9.0863,9.1051,9.0737,9.0863,1559500.0
2009-01-08 15:10:00,14.5,14.51,14.46,14.48,463000.0,9.0863,9.0925,9.0612,9.0737,463000.0
2009-01-08 15:15:00,14.47,14.51,14.47,14.48,305400.0,9.0675,9.0925,9.0675,9.0737,305400.0
2009-01-08 15:20:00,14.48,14.5,14.44,14.5,705400.0,9.0737,9.0863,9.0487,9.0863,705400.0
2009-01-08 15:25:00,14.5,14.53,14.48,14.49,1041600.0,9.0863,9.1051,9.0737,9.08,1041600.0
2009-01-08 15:30:00,14.49,14.5,14.46,14.49,312600.0,9.08,9.0863,9.0612,9.08,312600.0
2009-01-08 15:35:00,14.49,14.49,14.42,14.46,650700.0,9.08,9.08,9.0361,9.0612,650700.0
2009-01-08 15:40:00,14.46,14.51,14.45,14.5,900900.0,9.0612,9.0925,9.0549,9.0863,900900.0
2009-01-08 15:45:00,14.5,14.5,14.46,14.49,1123800.0,9.0863,9.0863,9.0612,9.08,1123800.0
2009-01-08 15:50:00,14.49,14.55,14.48,14.55,2877200.0,9.08,9.1176,9.0737,9.1176,2877200.0
2009-01-08 15:55:00,14.55,14.57,14.49,14.55,2405900.0,9.1176,9.1301,9.08,9.1176,2405900.0
2009-01-09 09:30:00,14.59,14.6,14.38,14.4,1107600.0,9.1427,9.1489,9.0111,9.0236,1107600.0
2009-01-09 09:35:00,14.39,14.41,14.32,14.32,850900.0,9.0173,9.0299,8.9735,8.9735,850900.0
2009-01-09 09:40:00,14.33,14.34,14.14,14.14,1521300.0,8.9797,8.986,8.8607,8.8607,1521300.0
2009-01-09 09:45:00,14.14,14.16,14.05,14.08,1489100.0,8.8607,8.8732,8.8043,8.8231,1489100.0
2009-01-09 09:50:00,14.08,14.12,14.02,14.05,1151500.0,8.8231,8.8482,8.7855,8.8043,1151500.0
2009-01-09 09:55:00,14.04,14.09,14.02,14.07,794000.0,8.798,8.8294,8.7855,8.8168,794000.0
2009-01-09 10:00:00,14.08,14.16,14.04,14.14,1337800.0,8.8231,8.8732,8.798,8.8607,1337800.0
2009-01-09 10:05:00,14.13,14.15,14.11,14.13,618000.0,8.8544,8.8669,8.8419,8.8544,618000.0
2009-01-09 10:10:00,14.14,14.17,14.12,14.13,732200.0,8.8607,8.8795,8.8482,8.8544,732200.0
2009-01-09 10:15:00,14.13,14.14,14.09,14.11,429300.0,8.8544,8.8607,8.8294,8.8419,429300.0
2009-01-09 10:20:00,14.12,14.19,14.11,14.14,753500.0,8.8482,8.892,8.8419,8.8607,753500.0
2009-01-09 10:25:00,14.15,14.15,14.11,14.12,438200.0,8.8669,8.8669,8.8419,8.8482,438200.0
2009-01-09 10:30:00,14.12,14.12,14.07,14.12,508100.0,8.8482,8.8482,8.8168,8.8482,508100.0
2009-01-09 10:35:00,14.12,14.14,14.06,14.13,356900.0,8.8482,8.8607,8.8106,8.8544,356900.0
2009-01-09 10:40:00,14.14,14.14,14.08,14.1,242700.0,8.8607,8.8607,8.8231,8.8356,242700.0
2009-01-09 10:45:00,14.11,14.16,14.1,14.14,542500.0,8.8419,8.8732,8.8356,8.8607,542500.0
2009-01-09 10:50:00,14.14,14.21,14.14,14.2,840600.0,8.8607,8.9045,8.8607,8.8983,840600.0
2009-01-09 10:55:00,14.2,14.21,14.15,14.16,440200.0,8.8983,8.9045,8.8669,8.8732,440200.0
2009-01-09 11:00:00,14.17,14.2,14.15,14.19,341400.0,8.8795,8.8983,8.8669,8.892,341400.0
2009-01-09 11:05:00,14.2,14.27,14.19,14.25,831500.0,8.8983,8.9421,8.892,8.9296,831500.0
2009-01-09 11:10:00,14.24,14.26,14.21,14.22,1008500.0,8.9233,8.9359,8.9045,8.9108,1008500.0
2009-01-09 11:15:00,14.23,14.23,14.18,14.19,375600.0,8.9171,8.9171,8.8857,8.892,375600.0
2009-01-09 11:20:00,14.19,14.27,14.19,14.26,652000.0,8.892,8.9421,8.892,8.9359,652000.0
2009-01-09 11:25:00,14.26,14.29,14.25,14.25,431400.0,8.9359,8.9547,8.9296,8.9296,431400.0
2009-01-09 11:30:00,14.25,14.28,14.24,14.28,354300.0,8.9296,8.9484,8.9233,8.9484,354300.0
2009-01-09 11:35:00,14.28,14.3,14.26,14.3,214900.0,8.9484,8.9609,8.9359,8.9609,214900.0
2009-01-09 11:40:00,14.29,14.3,14.22,14.23,684000.0,8.9547,8.9609,8.9108,8.9171,684000.0
2009-01-09 11:45:00,14.23,14.24,14.22,14.23,137700.0,8.9171,8.9233,8.9108,8.9171,137700.0
2009-01-09 11:50:00,14.23,14.25,14.2,14.23,381100.0,8.9171,8.9296,8.8983,8.9171,381100.0
2009-01-09 11:55:00,14.23,14.3,14.23,14.27,394800.0,8.9171,8.9609,8.9171,8.9421,394800.0
2009-01-09 12:00:00,14.27,14.29,14.26,14.27,198600.0,8.9421,8.9547,8.9359,8.9421,198600.0
2009-01-09 12:05:00,14.27,14.31,14.26,14.28,396500.0,8.9421,8.9672,8.9359,8.9484,396500.0
2009-01-09 12:10:00,14.28,14.33,14.24,14.24,328300.0,8.9484,8.9797,8.9233,8.9233,328300.0
2009-01-09 12:15:00,14.25,14.25,14.19,14.19,602300.0,8.9296,8.9296,8.892,8.892,602300.0
2009-01-09 12:20:00,14.19,14.2,14.16,14.2,340100.0,8.892,8.8983,8.8732,8.8983,340100.0
2009-01-09 12:25:00,14.2,14.21,14.17,14.17,371400.0,8.8983,8.9045,8.8795,8.8795,371400.0
2009-01-09 12:30:00,14.17,14.18,14.15,14.17,272000.0,8.8795,8.8857,8.8669,8.8795,272000.0
2009-01-09 12:35:00,14.18,14.2,14.16,14.18,198600.0,8.8857,8.8983,8.8732,8.8857,198600.0
2009-01-09 12:40:00,14.17,14.18,14.15,14.16,108000.0,8.8795,8.8857,8.8669,8.8732,108000.0
2009-01-09 12:45:00,14.15,14.17,14.15,14.16,121300.0,8.8669,8.8795,8.8669,8.8732,121300.0
2009-01-09 12:50:00,14.16,14.16,14.12,14.15,228800.0,8.8732,8.8732,8.8482,8.8669,228800.0
2009-01-09 12:55:00,14.14,14.14,14.12,14.13,143200.0,8.8607,8.8607,8.8482,8.8544,143200.0
2009-01-09 13:00:00,14.12,14.18,14.12,14.18,252000.0,8.8482,8.8857,8.8482,8.8857,252000.0
2009-01-09 13:05:00,14.18,14.18,14.11,14.12,238200.0,8.8857,8.8857,8.8419,8.8482,238200.0
2009-01-09 13:10:00,14.11,14.14,14.11,14.14,156400.0,8.8419,8.8607,8.8419,8.8607,156400.0
2009-01-09 13:15:00,14.13,14.13,14.09,14.12,378600.0,8.8544,8.8544,8.8294,8.8482,378600.0
2009-01-09 13:20:00,14.12,14.13,14.09,14.12,198500.0,8.8482,8.8544,8.8294,8.8482,198500.0
2009-01-09 13:25:00,14.13,14.16,14.13,14.15,272300.0,8.8544,8.8732,8.8544,8.8669,272300.0
2009-01-09 13:30:00,14.15,14.15,14.12,14.14,141400.0,8.8669,8.8669,8.8482,8.8607,141400.0
2009-01-09 13:35:00,14.14,14.18,14.13,14.16,174900.0,8.8607,8.8857,8.8544,8.8732,174900.0
2009-01-09 13:40:00,14.16,14.23,14.15,14.2,376600.0,8.8732,8.9171,8.8669,8.8983,376600.0
2009-01-09 13:45:00,14.19,14.23,14.19,14.23,160400.0,8.892,8.9171,8.892,8.9171,160400.0
2009-01-09 13:50:00,14.22,14.24,14.19,14.19,293200.0,8.9108,8.9233,8.892,8.892,293200.0
2009-01-09 13:55:00,14.19,14.2,14.16,14.18,431500.0,8.892,8.8983,8.8732,8.8857,431500.0
2009-01-09 14:00:00,14.17,14.23,14.17,14.23,442300.0,8.8795,8.9171,8.8795,8.9171,442300.0
2009-01-09 14:05:00,14.23,14.25,14.23,14.24,402400.0,8.9171,8.9296,8.9171,8.9233,402400.0
2009-01-09 14:10:00,14.23,14.24,14.2,14.21,648200.0,8.9171,8.9233,8.8983,8.9045,648200.0
2009-01-09 14:15:00,14.21,14.28,14.2,14.26,919700.0,8.9045,8.9484,8.8983,8.9359,919700.0
2009-01-09 14:20:00,14.26,14.27,14.23,14.24,412200.0,8.9359,8.9421,8.9171,8.9233,412200.0
2009-01-09 14:25:00,14.24,14.25,14.19,14.2,336900.0,8.9233,8.9296,8.892,8.8983,336900.0
2009-01-09 14:30:00,14.2,14.28,14.2,14.25,621300.0,8.8983,8.9484,8.8983,8.9296,621300.0
2009-01-09 14:35:00,14.25,14.26,14.22,14.24,199000.0,8.9296,8.9359,8.9108,8.9233,199000.0
2009-01-09 14:40:00,14.25,14.26,14.21,14.26,293700.0,8.9296,8.9359,8.9045,8.9359,293700.0
2009-01-09 14:45:00,14.26,14.28,14.23,14.24,589500.0,8.9359,8.9484,8.9171,8.9233,589500.0
2009-01-09 14:50:00,14.24,14.25,14.21,14.23,578700.0,8.9233,8.9296,8.9045,8.9171,578700.0
2009-01-09 14:55:00,14.23,14.25,14.19,14.23,515700.0,8.9171,8.9296,8.892,8.9171,515700.0
2009-01-09 15:00:00,14.22,14.28,14.21,14.28,588800.0,8.9108,8.9484,8.9045,8.9484,588800.0
2009-01-09 15:05:00,14.27,14.28,14.21,14.21,585900.0,8.9421,8.9484,8.9045,8.9045,585900.0
2009-01-09 15:10:00,14.21,14.22,14.18,14.21,583000.0,8.9045,8.9108,8.8857,8.9045,583000.0
2009-01-09 15:15:00,14.21,14.22,14.17,14.21,571800.0,8.9045,8.9108,8.8795,8.9045,571800.0
2009-01-09 15:20:00,14.21,14.22,14.17,14.21,770400.0,8.9045,8.9108,8.8795,8.9045,770400.0
2009-01-09 15:25:00,14.22,14.22,14.12,14.18,648000.0,8.9108,8.9108,8.8482,8.8857,648000.0
2009-01-09 15:30:00,14.17,14.21,14.17,14.2,455400.0,8.8795,8.9045,8.8795,8.8983,455400.0
2009-01-09 15:35:00,14.2,14.25,14.18,14.24,500000.0,8.8983,8.9296,8.8857,8.9233,500000.0
2009-01-09 15:40:00,14.24,14.27,14.21,14.25,1052300.0,8.9233,8.9421,8.9045,8.9296,1052300.0
2009-01-09 15:45:00,14.25,14.25,14.16,14.17,930700.0,8.9296,8.9296,8.8732,8.8795,930700.0
2009-01-09 15:50:00,14.17,14.2,14.07,14.12,1463300.0,8.8795,8.8983,8.8168,8.8482,1463300.0
2009-01-09 15:55:00,14.12,14.17,14.1,14.15,1717600.0,8.8482,8.8795,8.8356,8.8669,1717600.0
2009-01-12 09:30:00,14.16,14.3,14.06,14.07,862900.0,8.8732,8.9609,8.8106,8.8168,862900.0
2009-01-12 09:35:00,14.07,14.18,13.98,14.02,4638400.0,8.8168,8.8857,8.7604,8.7855,4638400.0
2009-01-12 09:40:00,14.02,14.02,13.85,13.88,2058000.0,8.7855,8.7855,8.679,8.6978,2058000.0
2009-01-12 09:45:00,13.88,13.95,13.82,13.95,1940100.0,8.6978,8.7416,8.6602,8.7416,1940100.0
2009-01-12 09:50:00,13.95,13.96,13.89,13.92,880800.0,8.7416,8.7479,8.704,8.7228,880800.0
2009-01-12 09:55:00,13.92,14.01,13.91,13.99,776700.0,8.7228,8.7792,8.7166,8.7667,776700.0
2009-01-12 10:00:00,13.99,14.05,13.98,14.01,903300.0,8.7667,8.8043,8.7604,8.7792,903300.0
2009-01-12 10:05:00,14.02,14.03,13.94,14.0,736200.0,8.7855,8.7918,8.7354,8.773,736200.0
2009-01-12 10:10:00,14.0,14.01,13.94,14.0,517700.0,8.773,8.7792,8.7354,8.773,517700.0
2009-01-12 10:15:00,14.0,14.01,13.94,13.95,315800.0,8.773,8.7792,8.7354,8.7416,315800.0
2009-01-12 10:20:00,13.94,14.01,13.94,13.95,719700.0,8.7354,8.7792,8.7354,8.7416,719700.0
2009-01-12 10:25:00,13.95,14.01,13.95,14.0,697000.0,8.7416,8.7792,8.7416,8.773,697000.0
2009-01-12 10:30:00,14.0,14.02,13.99,14.0,822800.0,8.773,8.7855,8.7667,8.773,822800.0
2009-01-12 10:35:00,14.01,14.03,14.0,14.02,977600.0,8.7792,8.7918,8.773,8.7855,977600.0
2009-01-12 10:40:00,14.02,14.03,14.0,14.02,429200.0,8.7855,8.7918,8.773,8.7855,429200.0
2009-01-12 10:45:00,14.02,14.02,14.0,14.01,283400.0,8.7855,8.7855,8.773,8.7792,283400.0
2009-01-12 10:50:00,14.01,14.02,13.99,14.01,214000.0,8.7792,8.7855,8.7667,8.7792,214000.0
2009-01-12 10:55:00,14.0,14.01,13.98,13.99,171600.0,8.773,8.7792,8.7604,8.7667,171600.0
2009-01-12 11:00:00,13.99,14.0,13.94,13.95,707500.0,8.7667,8.773,8.7354,8.7416,707500.0
2009-01-12 11:05:00,13.95,13.98,13.92,13.96,715400.0,8.7416,8.7604,8.7228,8.7479,715400.0
2009-01-12 11:10:00,13.97,13.97,13.93,13.94,178300.0,8.7542,8.7542,8.7291,8.7354,178300.0
2009-01-12 11:15:00,13.94,13.96,13.92,13.92,212500.0,8.7354,8.7479,8.7228,8.7228,212500.0
2009-01-12 11:20:00,13.92,13.95,13.9,13.94,526600.0,8.7228,8.7416,8.7103,8.7354,526600.0
2009-01-12 11:25:00,13.94,13.96,13.92,13.94,536000.0,8.7354,8.7479,8.7228,8.7354,536000.0
2009-01-12 11:30:00,13.93,13.95,13.91,13.91,188500.0,8.7291,8.7416,8.7166,8.7166,188500.0
2009-01-12 11:35:00,13.91,13.92,13.82,13.85,1503700.0,8.7166,8.7228,8.6602,8.679,1503700.0
2009-01-12 11:40:00,13.85,13.86,13.82,13.83,650300.0,8.679,8.6852,8.6602,8.6664,650300.0
2009-01-12 11:45:00,13.83,13.83,13.79,13.79,832200.0,8.6664,8.6664,8.6414,8.6414,832200.0
2009-01-12 11:50:00,13.79,13.86,13.78,13.85,697600.0,8.6414,8.6852,8.6351,8.679,697600.0
2009-01-12 11:55:00,13.86,13.86,13.83,13.85,600500.0,8.6852,8.6852,8.6664,8.679,600500.0
2009-01-12 12:00:00,13.84,13.84,13.8,13.82,322200.0,8.6727,8.6727,8.6476,8.6602,322200.0
2009-01-12 12:05:00,13.82,13.85,13.81,13.84,517800.0,8.6602,8.679,8.6539,8.6727,517800.0
2009-01-12 12:10:00,13.84,13.89,13.83,13.89,425200.0,8.6727,8.704,8.6664,8.704,425200.0
2009-01-12 12:15:00,13.89,13.89,13.85,13.85,582800.0,8.704,8.704,8.679,8.679,582800.0
2009-01-12 12:20:00,13.86,13.88,13.81,13.83,432600.0,8.6852,8.6978,8.6539,8.6664,432600.0
2009-01-12 12:25:00,13.83,13.85,13.82,13.83,297100.0,8.6664,8.679,8.6602,8.6664,297100.0
2009-01-12 12:30:00,13.84,13.88,13.83,13.87,115100.0,8.6727,8.6978,8.6664,8.6915,115100.0
2009-01-12 12:35:00,13.87,13.88,13.83,13.84,571600.0,8.6915,8.6978,8.6664,8.6727,571600.0
2009-01-12 12:40:00,13.84,13.85,13.8,13.8,213600.0,8.6727,8.679,8.6476,8.6476,213600.0
2009-01-12 12:45:00,13.8,13.81,13.8,13.8,132900.0,8.6476,8.6539,8.6476,8.6476,132900.0
2009-01-12 12:50:00,13.8,13.82,13.8,13.8,337200.0,8.6476,8.6602,8.6476,8.6476,337200.0
2009-01-12 12:55:00,13.81,13.83,13.8,13.82,211900.0,8.6539,8.6664,8.6476,8.6602,211900.0
2009-01-12 13:00:00,13.82,13.83,13.81,13.82,136700.0,8.6602,8.6664,8.6539,8.6602,136700.0
2009-01-12 13:05:00,13.81,13.82,13.79,13.82,211900.0,8.6539,8.6602,8.6414,8.6602,211900.0
2009-01-12 13:10:00,13.82,13.87,13.81,13.84,578300.0,8.6602,8.6915,8.6539,8.6727,578300.0
2009-01-12 13:15:00,13.84,13.87,13.83,13.86,482400.0,8.6727,8.6915,8.6664,8.6852,482400.0
2009-01-12 13:20:00,13.86,13.86,13.8,13.8,664600.0,8.6852,8.6852,8.6476,8.6476,664600.0
2009-01-12 13:25:00,13.8,13.81,13.76,13.76,407400.0,8.6476,8.6539,8.6226,8.6226,407400.0
2009-01-12 13:30:00,13.77,13.77,13.75,13.76,420300.0,8.6288,8.6288,8.6163,8.6226,420300.0
2009-01-12 13:35:00,13.76,13.78,13.74,13.75,515600.0,8.6226,8.6351,8.61,8.6163,515600.0
2009-01-12 13:40:00,13.75,13.76,13.74,13.76,181600.0,8.6163,8.6226,8.61,8.6226,181600.0
2009-01-12 13:45:00,13.76,13.79,13.75,13.78,330000.0,8.6226,8.6414,8.6163,8.6351,330000.0
2009-01-12 13:50:00,13.78,13.79,13.77,13.79,272100.0,8.6351,8.6414,8.6288,8.6414,272100.0
2009-01-12 13:55:00,13.78,13.79,13.74,13.75,295100.0,8.6351,8.6414,8.61,8.6163,295100.0
2009-01-12 14:00:00,13.75,13.75,13.68,13.7,532300.0,8.6163,8.6163,8.5724,8.585,532300.0
2009-01-12 14:05:00,13.69,13.72,13.67,13.69,576000.0,8.5787,8.5975,8.5662,8.5787,576000.0
2009-01-12 14:10:00,13.69,13.71,13.69,13.71,384400.0,8.5787,8.5912,8.5787,8.5912,384400.0
2009-01-12 14:15:00,13.71,13.71,13.7,13.7,202500.0,8.5912,8.5912,8.585,8.585,202500.0
2009-01-12 14:20:00,13.71,13.75,13.7,13.74,581400.0,8.5912,8.6163,8.585,8.61,581400.0
2009-01-12 14:25:00,13.74,13.78,13.72,13.73,781500.0,8.61,8.6351,8.5975,8.6038,781500.0
2009-01-12 14:30:00,13.73,13.73,13.67,13.67,330500.0,8.6038,8.6038,8.5662,8.5662,330500.0
2009-01-12 14:35:00,13.67,13.72,13.66,13.71,407400.0,8.5662,8.5975,8.5599,8.5912,407400.0
2009-01-12 14:40:00,13.71,13.72,13.65,13.65,295600.0,8.5912,8.5975,8.5536,8.5536,295600.0
2009-01-12 14:45:00,13.65,13.67,13.62,13.65,466400.0,8.5536,8.5662,8.5348,8.5536,466400.0
2009-01-12 14:50:00,13.65,13.73,13.64,13.72,627900.0,8.5536,8.6038,8.5474,8.5975,627900.0
2009-01-12 14:55:00,13.72,13.75,13.7,13.72,318300.0,8.5975,8.6163,8.585,8.5975,318300.0
2009-01-12 15:00:00,13.72,13.77,13.71,13.74,433700.0,8.5975,8.6288,8.5912,8.61,433700.0
2009-01-12 15:05:00,13.74,13.75,13.7,13.72,364300.0,8.61,8.6163,8.585,8.5975,364300.0
2009-01-12 15:10:00,13.72,13.73,13.68,13.69,356400.0,8.5975,8.6038,8.5724,8.5787,356400.0
2009-01-12 15:15:00,13.69,13.73,13.68,13.7,341000.0,8.5787,8.6038,8.5724,8.585,341000.0
2009-01-12 15:20:00,13.7,13.72,13.68,13.69,492700.0,8.585,8.5975,8.5724,8.5787,492700.0
2009-01-12 15:25:00,13.69,13.72,13.69,13.7,561300.0,8.5787,8.5975,8.5787,8.585,561300.0
2009-01-12 15:30:00,13.7,13.72,13.67,13.68,372200.0,8.585,8.5975,8.5662,8.5724,372200.0
2009-01-12 15:35:00,13.67,13.69,13.65,13.67,433200.0,8.5662,8.5787,8.5536,8.5662,433200.0
2009-01-12 15:40:00,13.66,13.7,13.62,13.7,1065400.0,8.5599,8.585,8.5348,8.585,1065400.0
2009-01-12 15:45:00,13.69,13.76,13.67,13.76,1574000.0,8.5787,8.6226,8.5662,8.6226,1574000.0
2009-01-12 15:50:00,13.75,13.84,13.75,13.81,1813000.0,8.6163,8.6727,8.6163,8.6539,1813000.0
2009-01-12 15:55:00,13.81,13.81,13.77,13.79,1667600.0,8.6539,8.6539,8.6288,8.6414,1667600.0
2009-01-13 09:30:00,13.59,13.7,13.58,13.64,1143300.0,8.516,8.585,8.5098,8.5474,1143300.0
2009-01-13 09:35:00,13.64,13.75,13.62,13.7,1278800.0,8.5474,8.6163,8.5348,8.585,1278800.0
2009-01-13 09:40:00,13.71,14.0,13.7,14.0,3334700.0,8.5912,8.773,8.585,8.773,3334700.0
2009-01-13 09:45:00,13.99,14.18,13.97,14.1,3545000.0,8.7667,8.8857,8.7542,8.8356,3545000.0
2009-01-13 09:50:00,14.1,14.1,14.0,14.03,1788800.0,8.8356,8.8356,8.773,8.7918,1788800.0
2009-01-13 09:55:00,14.02,14.11,14.0,14.03,638800.0,8.7855,8.8419,8.773,8.7918,638800.0
2009-01-13 10:00:00,14.03,14.08,13.93,13.93,1682700.0,8.7918,8.8231,8.7291,8.7291,1682700.0
2009-01-13 10:05:00,13.93,13.97,13.87,13.88,1469700.0,8.7291,8.7542,8.6915,8.6978,1469700.0
2009-01-13 10:10:00,13.88,13.93,13.84,13.91,671800.0,8.6978,8.7291,8.6727,8.7166,671800.0
2009-01-13 10:15:00,13.91,13.95,13.8,13.82,662900.0,8.7166,8.7416,8.6476,8.6602,662900.0
2009-01-13 10:20:00,13.82,13.83,13.73,13.75,971200.0,8.6602,8.6664,8.6038,8.6163,971200.0
2009-01-13 10:25:00,13.75,13.79,13.65,13.69,2048500.0,8.6163,8.6414,8.5536,8.5787,2048500.0
2009-01-13 10:30:00,13.68,13.71,13.65,13.69,670600.0,8.5724,8.5912,8.5536,8.5787,670600.0
2009-01-13 10:35:00,13.7,13.77,13.69,13.74,1038200.0,8.585,8.6288,8.5787,8.61,1038200.0
2009-01-13 10:40:00,13.73,13.75,13.68,13.68,895100.0,8.6038,8.6163,8.5724,8.5724,895100.0
2009-01-13 10:45:00,13.68,13.8,13.68,13.8,1012400.0,8.5724,8.6476,8.5724,8.6476,1012400.0
2009-01-13 10:50:00,13.8,13.9,13.78,13.89,1464600.0,8.6476,8.7103,8.6351,8.704,1464600.0
2009-01-13 10:55:00,13.9,13.9,13.84,13.86,1254800.0,8.7103,8.7103,8.6727,8.6852,1254800.0
2009-01-13 11:00:00,13.86,13.87,13.77,13.77,637000.0,8.6852,8.6915,8.6288,8.6288,637000.0
2009-01-13 11:05:00,13.77,13.85,13.77,13.83,1120900.0,8.6288,8.679,8.6288,8.6664,1120900.0
2009-01-13 11:10:00,13.83,13.83,13.71,13.74,791300.0,8.6664,8.6664,8.5912,8.61,791300.0
2009-01-13 11:15:00,13.75,13.75,13.69,13.72,654200.0,8.6163,8.6163,8.5787,8.5975,654200.0
2009-01-13 11:20:00,13.71,13.72,13.66,13.7,423300.0,8.5912,8.5975,8.5599,8.585,423300.0
2009-01-13 11:25:00,13.7,13.78,13.68,13.77,399900.0,8.585,8.6351,8.5724,8.6288,399900.0
2009-01-13 11:30:00,13.78,13.82,13.75,13.81,309700.0,8.6351,8.6602,8.6163,8.6539,309700.0
2009-01-13 11:35:00,13.81,13.86,13.79,13.81,573800.0,8.6539,8.6852,8.6414,8.6539,573800.0
2009-01-13 11:40:00,13.8,13.84,13.76,13.77,643000.0,8.6476,8.6727,8.6226,8.6288,643000.0
2009-01-13 11:45:00,13.77,13.77,13.72,13.76,444300.0,8.6288,8.6288,8.5975,8.6226,444300.0
2009-01-13 11:50:00,13.75,13.8,13.72,13.73,334000.0,8.6163,8.6476,8.5975,8.6038,334000.0
2009-01-13 11:55:00,13.73,13.78,13.69,13.78,502000.0,8.6038,8.6351,8.5787,8.6351,502000.0
2009-01-13 12:00:00,13.78,13.79,13.75,13.79,228900.0,8.6351,8.6414,8.6163,8.6414,228900.0
2009-01-13 12:05:00,13.79,13.79,13.73,13.73,505400.0,8.6414,8.6414,8.6038,8.6038,505400.0
2009-01-13 12:10:00,13.73,13.75,13.71,13.73,242800.0,8.6038,8.6163,8.5912,8.6038,242800.0
2009-01-13 12:15:00,13.73,13.74,13.7,13.71,212800.0,8.6038,8.61,8.585,8.5912,212800.0
2009-01-13 12:20:00,13.72,13.75,13.72,13.74,259800.0,8.5975,8.6163,8.5975,8.61,259800.0
2009-01-13 12:25:00,13.73,13.74,13.7,13.7,152900.0,8.6038,8.61,8.585,8.585,152900.0
2009-01-13 12:30:00,13.7,13.72,13.68,13.71,264200.0,8.585,8.5975,8.5724,8.5912,264200.0
2009-01-13 12:35:00,13.71,13.73,13.71,13.73,156000.0,8.5912,8.6038,8.5912,8.6038,156000.0
2009-01-13 12:40:00,13.73,13.73,13.65,13.65,363700.0,8.6038,8.6038,8.5536,8.5536,363700.0
2009-01-13 12:45:00,13.66,13.67,13.63,13.64,248500.0,8.5599,8.5662,8.5411,8.5474,248500.0
2009-01-13 12:50:00,13.64,13.67,13.62,13.65,400600.0,8.5474,8.5662,8.5348,8.5536,400600.0
2009-01-13 12:55:00,13.65,13.66,13.61,13.61,391200.0,8.5536,8.5599,8.5286,8.5286,391200.0
2009-01-13 13:00:00,13.61,13.63,13.6,13.6,446100.0,8.5286,8.5411,8.5223,8.5223,446100.0
2009-01-13 13:05:00,13.61,13.61,13.57,13.57,504400.0,8.5286,8.5286,8.5035,8.5035,504400.0
2009-01-13 13:10:00,13.57,13.63,13.57,13.63,404500.0,8.5035,8.5411,8.5035,8.5411,404500.0
2009-01-13 13:15:00,13.63,13.63,13.58,13.59,321300.0,8.5411,8.5411,8.5098,8.516,321300.0
2009-01-13 13:20:00,13.59,13.59,13.5,13.53,812800.0,8.516,8.516,8.4596,8.4784,812800.0
2009-01-13 13:25:00,13.53,13.58,13.52,13.58,332600.0,8.4784,8.5098,8.4722,8.5098,332600.0
2009-01-13 13:30:00,13.57,13.58,13.55,13.55,862700.0,8.5035,8.5098,8.491,8.491,862700.0
2009-01-13 13:35:00,13.55,13.59,13.54,13.56,363800.0,8.491,8.516,8.4847,8.4972,363800.0
2009-01-13 13:40:00,13.56,13.57,13.51,13.51,635300.0,8.4972,8.5035,8.4659,8.4659,635300.0
2009-01-13 13:45:00,13.51,13.52,13.47,13.48,751600.0,8.4659,8.4722,8.4408,8.4471,751600.0
2009-01-13 13:50:00,13.49,13.55,13.48,13.54,575900.0,8.4534,8.491,8.4471,8.4847,575900.0
2009-01-13 13:55:00,13.54,13.54,13.51,13.54,310100.0,8.4847,8.4847,8.4659,8.4847,310100.0
2009-01-13 14:00:00,13.54,13.57,13.53,13.57,519400.0,8.4847,8.5035,8.4784,8.5035,519400.0
2009-01-13 14:05:00,13.56,13.58,13.54,13.56,986400.0,8.4972,8.5098,8.4847,8.4972,986400.0
2009-01-13 14:10:00,13.55,13.57,13.55,13.56,256100.0,8.491,8.5035,8.491,8.4972,256100.0
2009-01-13 14:15:00,13.57,13.57,13.51,13.51,244000.0,8.5035,8.5035,8.4659,8.4659,244000.0
2009-01-13 14:20:00,13.52,13.52,13.48,13.49,486400.0,8.4722,8.4722,8.4471,8.4534,486400.0
2009-01-13 14:25:00,13.5,13.5,13.45,13.49,315900.0,8.4596,8.4596,8.4283,8.4534,315900.0
2009-01-13 14:30:00,13.48,13.6,13.48,13.57,385400.0,8.4471,8.5223,8.4471,8.5035,385400.0
2009-01-13 14:35:00,13.58,13.62,13.57,13.61,550300.0,8.5098,8.5348,8.5035,8.5286,550300.0
2009-01-13 14:40:00,13.62,13.68,13.58,13.61,633600.0,8.5348,8.5724,8.5098,8.5286,633600.0
2009-01-13 14:45:00,13.61,13.72,13.59,13.66,933300.0,8.5286,8.5975,8.516,8.5599,933300.0
2009-01-13 14:50:00,13.66,13.72,13.64,13.66,676100.0,8.5599,8.5975,8.5474,8.5599,676100.0
2009-01-13 14:55:00,13.66,13.72,13.62,13.62,517000.0,8.5599,8.5975,8.5348,8.5348,517000.0
2009-01-13 15:00:00,13.62,13.63,13.58,13.63,486600.0,8.5348,8.5411,8.5098,8.5411,486600.0
2009-01-13 15:05:00,13.63,13.63,13.54,13.56,578400.0,8.5411,8.5411,8.4847,8.4972,578400.0
2009-01-13 15:10:00,13.55,13.63,13.55,13.57,665400.0,8.491,8.5411,8.491,8.5035,665400.0
2009-01-13 15:15:00,13.57,13.63,13.56,13.61,739300.0,8.5035,8.5411,8.4972,8.5286,739300.0
2009-01-13 15:20:00,13.6,13.69,13.56,13.67,719000.0,8.5223,8.5787,8.4972,8.5662,719000.0
2009-01-13 15:25:00,13.67,13.69,13.64,13.69,661600.0,8.5662,8.5787,8.5474,8.5787,661600.0
2009-01-13 15:30:00,13.68,13.71,13.59,13.7,654900.0,8.5724,8.5912,8.516,8.585,654900.0
2009-01-13 15:35:00,13.7,13.73,13.63,13.69,1212500.0,8.585,8.6038,8.5411,8.5787,1212500.0
2009-01-13 15:40:00,13.69,13.74,13.66,13.72,1007400.0,8.5787,8.61,8.5599,8.5975,1007400.0
2009-01-13 15:45:00,13.72,13.73,13.63,13.71,800700.0,8.5975,8.6038,8.5411,8.5912,800700.0
2009-01-13 15:50:00,13.71,13.76,13.67,13.7,1664000.0,8.5912,8.6226,8.5662,8.585,1664000.0
2009-01-13 15:55:00,13.71,13.72,13.61,13.71,2568500.0,8.5912,8.5975,8.5286,8.5912,2568500.0
2009-01-14 09:30:00,13.46,13.48,13.36,13.41,1275900.0,8.4346,8.4471,8.3719,8.4032,1275900.0
2009-01-14 09:35:00,13.41,13.63,13.4,13.49,1816100.0,8.4032,8.5411,8.397,8.4534,1816100.0
2009-01-14 09:40:00,13.49,13.52,13.36,13.37,1446500.0,8.4534,8.4722,8.3719,8.3782,1446500.0
2009-01-14 09:45:00,13.36,13.37,13.31,13.32,1369600.0,8.3719,8.3782,8.3406,8.3468,1369600.0
2009-01-14 09:50:00,13.31,13.38,13.3,13.35,1500900.0,8.3406,8.3844,8.3343,8.3656,1500900.0
2009-01-14 09:55:00,13.34,13.35,13.28,13.3,1612300.0,8.3594,8.3656,8.3218,8.3343,1612300.0
2009-01-14 10:00:00,13.3,13.34,13.27,13.31,805400.0,8.3343,8.3594,8.3155,8.3406,805400.0
2009-01-14 10:05:00,13.31,13.34,13.31,13.31,362600.0,8.3406,8.3594,8.3406,8.3406,362600.0
2009-01-14 10:10:00,13.31,13.33,13.27,13.27,489400.0,8.3406,8.3531,8.3155,8.3155,489400.0
2009-01-14 10:15:00,13.27,13.27,13.21,13.22,1073600.0,8.3155,8.3155,8.2779,8.2842,1073600.0
2009-01-14 10:20:00,13.22,13.24,13.2,13.23,1005100.0,8.2842,8.2967,8.2716,8.2904,1005100.0
2009-01-14 10:25:00,13.23,13.32,13.22,13.3,1599500.0,8.2904,8.3468,8.2842,8.3343,1599500.0
2009-01-14 10:30:00,13.3,13.31,13.22,13.24,979300.0,8.3343,8.3406,8.2842,8.2967,979300.0
2009-01-14 10:35:00,13.24,13.25,13.19,13.22,651000.0,8.2967,8.303,8.2654,8.2842,651000.0
2009-01-14 10:40:00,13.21,13.23,13.1,13.11,1199700.0,8.2779,8.2904,8.209,8.2152,1199700.0
2009-01-14 10:45:00,13.11,13.2,13.1,13.16,974700.0,8.2152,8.2716,8.209,8.2466,974700.0
2009-01-14 10:50:00,13.16,13.23,13.13,13.22,958200.0,8.2466,8.2904,8.2278,8.2842,958200.0
2009-01-14 10:55:00,13.22,13.22,13.16,13.16,831500.0,8.2842,8.2842,8.2466,8.2466,831500.0
2009-01-14 11:00:00,13.16,13.17,13.12,13.13,798200.0,8.2466,8.2528,8.2215,8.2278,798200.0
2009-01-14 11:05:00,13.13,13.17,13.1,13.11,1225700.0,8.2278,8.2528,8.209,8.2152,1225700.0
2009-01-14 11:10:00,13.11,13.12,13.05,13.08,2068000.0,8.2152,8.2215,8.1776,8.1964,2068000.0
2009-01-14 11:15:00,13.08,13.12,13.06,13.11,1464000.0,8.1964,8.2215,8.1839,8.2152,1464000.0
2009-01-14 11:20:00,13.11,13.14,13.09,13.11,2014900.0,8.2152,8.234,8.2027,8.2152,2014900.0
2009-01-14 11:25:00,13.1,13.18,13.1,13.17,1210800.0,8.209,8.2591,8.209,8.2528,1210800.0
2009-01-14 11:30:00,13.17,13.2,13.15,13.16,1001300.0,8.2528,8.2716,8.2403,8.2466,1001300.0
2009-01-14 11:35:00,13.17,13.19,13.13,13.16,1155700.0,8.2528,8.2654,8.2278,8.2466,1155700.0
2009-01-14 11:40:00,13.16,13.21,13.16,13.16,318800.0,8.2466,8.2779,8.2466,8.2466,318800.0
2009-01-14 11:45:00,13.17,13.3,13.15,13.29,946500.0,8.2528,8.3343,8.2403,8.328,946500.0
2009-01-14 11:50:00,13.3,13.38,13.26,13.37,1719300.0,8.3343,8.3844,8.3092,8.3782,1719300.0
2009-01-14 11:55:00,13.37,13.37,13.28,13.3,1337000.0,8.3782,8.3782,8.3218,8.3343,1337000.0
2009-01-14 12:00:00,13.3,13.32,13.23,13.26,610100.0,8.3343,8.3468,8.2904,8.3092,610100.0
2009-01-14 12:05:00,13.25,13.32,13.22,13.32,381300.0,8.303,8.3468,8.2842,8.3468,381300.0
2009-01-14 12:10:00,13.32,13.32,13.24,13.27,472200.0,8.3468,8.3468,8.2967,8.3155,472200.0
2009-01-14 12:15:00,13.27,13.27,13.21,13.23,393700.0,8.3155,8.3155,8.2779,8.2904,393700.0
2009-01-14 12:20:00,13.22,13.27,13.22,13.25,242100.0,8.2842,8.3155,8.2842,8.303,242100.0
2009-01-14 12:25:00,13.26,13.26,13.2,13.21,351800.0,8.3092,8.3092,8.2716,8.2779,351800.0
2009-01-14 12:30:00,13.21,13.23,13.2,13.21,516000.0,8.2779,8.2904,8.2716,8.2779,516000.0
2009-01-14 12:35:00,13.21,13.22,13.18,13.21,506000.0,8.2779,8.2842,8.2591,8.2779,506000.0
2009-01-14 12:40:00,13.21,13.21,13.15,13.17,650400.0,8.2779,8.2779,8.2403,8.2528,650400.0
2009-01-14 12:45:00,13.17,13.2,13.16,13.17,249900.0,8.2528,8.2716,8.2466,8.2528,249900.0
2009-01-14 12:50:00,13.16,13.24,13.16,13.23,270900.0,8.2466,8.2967,8.2466,8.2904,270900.0
2009-01-14 12:55:00,13.23,13.25,13.22,13.24,343600.0,8.2904,8.303,8.2842,8.2967,343600.0
2009-01-14 13:00:00,13.23,13.25,13.2,13.23,291100.0,8.2904,8.303,8.2716,8.2904,291100.0
2009-01-14 13:05:00,13.23,13.26,13.22,13.25,125700.0,8.2904,8.3092,8.2842,8.303,125700.0
2009-01-14 13:10:00,13.25,13.26,13.2,13.24,244800.0,8.303,8.3092,8.2716,8.2967,244800.0
2009-01-14 13:15:00,13.24,13.25,13.22,13.24,185400.0,8.2967,8.303,8.2842,8.2967,185400.0
2009-01-14 13:20:00,13.24,13.24,13.2,13.2,89900.0,8.2967,8.2967,8.2716,8.2716,89900.0
2009-01-14 13:25:00,13.2,13.21,13.17,13.18,135000.0,8.2716,8.2779,8.2528,8.2591,135000.0
2009-01-14 13:30:00,13.18,13.18,13.16,13.18,187200.0,8.2591,8.2591,8.2466,8.2591,187200.0
2009-01-14 13:35:00,13.18,13.22,13.17,13.21,299900.0,8.2591,8.2842,8.2528,8.2779,299900.0
2009-01-14 13:40:00,13.21,13.23,13.21,13.23,122400.0,8.2779,8.2904,8.2779,8.2904,122400.0
2009-01-14 13:45:00,13.22,13.28,13.21,13.27,287000.0,8.2842,8.3218,8.2779,8.3155,287000.0
2009-01-14 13:50:00,13.28,13.29,13.24,13.26,355600.0,8.3218,8.328,8.2967,8.3092,355600.0
2009-01-14 13:55:00,13.27,13.27,13.23,13.25,224100.0,8.3155,8.3155,8.2904,8.303,224100.0
2009-01-14 14:00:00,13.25,13.25,13.21,13.24,461000.0,8.303,8.303,8.2779,8.2967,461000.0
2009-01-14 14:05:00,13.24,13.27,13.2,13.27,469600.0,8.2967,8.3155,8.2716,8.3155,469600.0
2009-01-14 14:10:00,13.25,13.3,13.25,13.26,285900.0,8.303,8.3343,8.303,8.3092,285900.0
2009-01-14 14:15:00,13.25,13.28,13.24,13.27,300400.0,8.303,8.3218,8.2967,8.3155,300400.0
2009-01-14 14:20:00,13.27,13.28,13.26,13.27,310000.0,8.3155,8.3218,8.3092,8.3155,310000.0
2009-01-14 14:25:00,13.26,13.27,13.23,13.24,674200.0,8.3092,8.3155,8.2904,8.2967,674200.0
2009-01-14 14:30:00,13.24,13.33,13.24,13.31,1469600.0,8.2967,8.3531,8.2967,8.3406,1469600.0
2009-01-14 14:35:00,13.3,13.31,13.27,13.28,621200.0,8.3343,8.3406,8.3155,8.3218,621200.0
2009-01-14 14:40:00,13.27,13.3,13.24,13.3,493300.0,8.3155,8.3343,8.2967,8.3343,493300.0
2009-01-14 14:45:00,13.3,13.31,13.25,13.26,745000.0,8.3343,8.3406,8.303,8.3092,745000.0
2009-01-14 14:50:00,13.26,13.28,13.23,13.24,545500.0,8.3092,8.3218,8.2904,8.2967,545500.0
2009-01-14 14:55:00,13.24,13.25,13.22,13.23,307200.0,8.2967,8.303,8.2842,8.2904,307200.0
2009-01-14 15:00:00,13.22,13.23,13.14,13.16,563000.0,8.2842,8.2904,8.234,8.2466,563000.0
2009-01-14 15:05:00,13.16,13.17,13.11,13.12,963600.0,8.2466,8.2528,8.2152,8.2215,963600.0
2009-01-14 15:10:00,13.14,13.16,13.11,13.11,692300.0,8.234,8.2466,8.2152,8.2152,692300.0
2009-01-14 15:15:00,13.12,13.12,13.05,13.1,1377600.0,8.2215,8.2215,8.1776,8.209,1377600.0
2009-01-14 15:20:00,13.1,13.13,13.08,13.11,780900.0,8.209,8.2278,8.1964,8.2152,780900.0
2009-01-14 15:25:00,13.12,13.13,13.03,13.05,1060700.0,8.2215,8.2278,8.1651,8.1776,1060700.0
2009-01-14 15:30:00,13.04,13.1,13.03,13.1,543000.0,8.1714,8.209,8.1651,8.209,543000.0
2009-01-14 15:35:00,13.1,13.1,13.02,13.03,789200.0,8.209,8.209,8.1588,8.1651,789200.0
2009-01-14 15:40:00,13.03,13.09,12.97,13.06,2411400.0,8.1651,8.2027,8.1275,8.1839,2411400.0
2009-01-14 15:45:00,13.08,13.18,13.02,13.16,1577800.0,8.1964,8.2591,8.1588,8.2466,1577800.0
2009-01-14 15:50:00,13.15,13.19,13.09,13.09,1568700.0,8.2403,8.2654,8.2027,8.2027,1568700.0
2009-01-14 15:55:00,13.1,13.15,13.05,13.05,2050900.0,8.209,8.2403,8.1776,8.1776,2050900.0
2009-01-15 09:30:00,13.01,13.16,13.0,13.09,1686000.0,8.1526,8.2466,8.1463,8.2027,1686000.0
2009-01-15 09:35:00,13.1,13.18,13.07,13.13,1132200.0,8.209,8.2591,8.1902,8.2278,1132200.0
2009-01-15 09:40:00,13.13,13.15,13.0,13.05,1016400.0,8.2278,8.2403,8.1463,8.1776,1016400.0
2009-01-15 09:45:00,13.05,13.05,12.87,12.9,1449800.0,8.1776,8.1776,8.0649,8.0837,1449800.0
2009-01-15 09:50:00,12.9,12.93,12.88,12.92,1090700.0,8.0837,8.1024,8.0711,8.0962,1090700.0
2009-01-15 09:55:00,12.91,12.95,12.89,12.92,1333800.0,8.0899,8.115,8.0774,8.0962,1333800.0
2009-01-15 10:00:00,12.92,13.04,12.91,12.99,1182700.0,8.0962,8.1714,8.0899,8.14,1182700.0
2009-01-15 10:05:00,12.99,13.0,12.88,12.89,806000.0,8.14,8.1463,8.0711,8.0774,806000.0
2009-01-15 10:10:00,12.9,12.95,12.86,12.9,651100.0,8.0837,8.115,8.0586,8.0837,651100.0
2009-01-15 10:15:00,12.9,12.9,12.77,12.8,732600.0,8.0837,8.0837,8.0022,8.021,732600.0
2009-01-15 10:20:00,12.8,12.86,12.78,12.78,952000.0,8.021,8.0586,8.0085,8.0085,952000.0
2009-01-15 10:25:00,12.78,12.79,12.75,12.78,700500.0,8.0085,8.0147,7.9897,8.0085,700500.0
2009-01-15 10:30:00,12.78,12.88,12.75,12.75,925500.0,8.0085,8.0711,7.9897,7.9897,925500.0
2009-01-15 10:35:00,12.76,12.78,12.71,12.73,888600.0,7.9959,8.0085,7.9646,7.9771,888600.0
2009-01-15 10:40:00,12.72,12.85,12.71,12.82,685500.0,7.9709,8.0523,7.9646,8.0335,685500.0
2009-01-15 10:45:00,12.82,12.83,12.78,12.79,698700.0,8.0335,8.0398,8.0085,8.0147,698700.0
2009-01-15 10:50:00,12.79,12.89,12.79,12.85,816800.0,8.0147,8.0774,8.0147,8.0523,816800.0
2009-01-15 10:55:00,12.84,12.88,12.79,12.8,843800.0,8.0461,8.0711,8.0147,8.021,843800.0
2009-01-15 11:00:00,12.8,12.91,12.79,12.9,876700.0,8.021,8.0899,8.0147,8.0837,876700.0
2009-01-15 11:05:00,12.91,12.95,12.9,12.91,706000.0,8.0899,8.115,8.0837,8.0899,706000.0
2009-01-15 11:10:00,12.91,12.92,12.87,12.89,364800.0,8.0899,8.0962,8.0649,8.0774,364800.0
2009-01-15 11:15:00,12.88,12.91,12.87,12.88,479100.0,8.0711,8.0899,8.0649,8.0711,479100.0
2009-01-15 11:20:00,12.88,12.97,12.87,12.94,810200.0,8.0711,8.1275,8.0649,8.1087,810200.0
2009-01-15 11:25:00,12.95,12.95,12.88,12.9,465700.0,8.115,8.115,8.0711,8.0837,465700.0
2009-01-15 11:30:00,12.9,12.97,12.88,12.96,407500.0,8.0837,8.1275,8.0711,8.1212,407500.0
2009-01-15 11:35:00,12.96,12.96,12.87,12.89,326700.0,8.1212,8.1212,8.0649,8.0774,326700.0
2009-01-15 11:40:00,12.89,12.92,12.83,12.83,324700.0,8.0774,8.0962,8.0398,8.0398,324700.0
2009-01-15 11:45:00,12.83,12.86,12.83,12.84,221200.0,8.0398,8.0586,8.0398,8.0461,221200.0
2009-01-15 11:50:00,12.85,12.98,12.84,12.98,742000.0,8.0523,8.1338,8.0461,8.1338,742000.0
2009-01-15 11:55:00,12.97,12.99,12.94,12.96,824500.0,8.1275,8.14,8.1087,8.1212,824500.0
2009-01-15 12:00:00,12.96,13.01,12.95,12.99,370400.0,8.1212,8.1526,8.115,8.14,370400.0
2009-01-15 12:05:00,12.98,12.99,12.9,12.91,575600.0,8.1338,8.14,8.0837,8.0899,575600.0
2009-01-15 12:10:00,12.91,12.92,12.87,12.88,955500.0,8.0899,8.0962,8.0649,8.0711,955500.0
2009-01-15 12:15:00,12.88,12.9,12.86,12.87,630500.0,8.0711,8.0837,8.0586,8.0649,630500.0
2009-01-15 12:20:00,12.88,12.88,12.79,12.8,385700.0,8.0711,8.0711,8.0147,8.021,385700.0
2009-01-15 12:25:00,12.8,12.82,12.77,12.79,795500.0,8.021,8.0335,8.0022,8.0147,795500.0
2009-01-15 12:30:00,12.79,12.83,12.79,12.83,282000.0,8.0147,8.0398,8.0147,8.0398,282000.0
2009-01-15 12:35:00,12.83,12.83,12.75,12.75,285900.0,8.0398,8.0398,7.9897,7.9897,285900.0
2009-01-15 12:40:00,12.76,12.82,12.75,12.82,287600.0,7.9959,8.0335,7.9897,8.0335,287600.0
2009-01-15 12:45:00,12.82,12.82,12.8,12.82,171500.0,8.0335,8.0335,8.021,8.0335,171500.0
2009-01-15 12:50:00,12.81,12.84,12.81,12.84,342000.0,8.0273,8.0461,8.0273,8.0461,342000.0
2009-01-15 12:55:00,12.84,12.85,12.81,12.83,538600.0,8.0461,8.0523,8.0273,8.0398,538600.0
2009-01-15 13:00:00,12.83,12.89,12.83,12.87,515100.0,8.0398,8.0774,8.0398,8.0649,515100.0
2009-01-15 13:05:00,12.87,12.9,12.84,12.84,419600.0,8.0649,8.0837,8.0461,8.0461,419600.0
2009-01-15 13:10:00,12.84,12.98,12.84,12.97,1356200.0,8.0461,8.1338,8.0461,8.1275,1356200.0
2009-01-15 13:15:00,12.97,13.01,12.94,12.99,983400.0,8.1275,8.1526,8.1087,8.14,983400.0
2009-01-15 13:20:00,13.0,13.01,12.94,12.96,800500.0,8.1463,8.1526,8.1087,8.1212,800500.0
2009-01-15 13:25:00,12.96,13.0,12.94,12.99,453500.0,8.1212,8.1463,8.1087,8.14,453500.0
2009-01-15 13:30:00,12.99,13.08,12.98,13.04,1139700.0,8.14,8.1964,8.1338,8.1714,1139700.0
2009-01-15 13:35:00,13.04,13.14,13.0,13.12,1328000.0,8.1714,8.234,8.1463,8.2215,1328000.0
2009-01-15 13:40:00,13.12,13.15,13.06,13.07,599200.0,8.2215,8.2403,8.1839,8.1902,599200.0
2009-01-15 13:45:00,13.07,13.07,12.99,13.05,534200.0,8.1902,8.1902,8.14,8.1776,534200.0
2009-01-15 13:50:00,13.04,13.17,13.02,13.17,764100.0,8.1714,8.2528,8.1588,8.2528,764100.0
2009-01-15 13:55:00,13.18,13.26,13.15,13.18,1081900.0,8.2591,8.3092,8.2403,8.2591,1081900.0
2009-01-15 14:00:00,13.18,13.23,13.14,13.23,1034500.0,8.2591,8.2904,8.234,8.2904,1034500.0
2009-01-15 14:05:00,13.23,13.3,13.19,13.21,930800.0,8.2904,8.3343,8.2654,8.2779,930800.0
2009-01-15 14:10:00,13.22,13.29,13.18,13.18,836900.0,8.2842,8.328,8.2591,8.2591,836900.0
2009-01-15 14:15:00,13.19,13.28,13.18,13.27,700700.0,8.2654,8.3218,8.2591,8.3155,700700.0
2009-01-15 14:20:00,13.27,13.3,13.19,13.19,846700.0,8.3155,8.3343,8.2654,8.2654,846700.0
2009-01-15 14:25:00,13.2,13.34,13.18,13.28,851300.0,8.2716,8.3594,8.2591,8.3218,851300.0
2009-01-15 14:30:00,13.27,13.34,13.24,13.27,704000.0,8.3155,8.3594,8.2967,8.3155,704000.0
2009-01-15 14:35:00,13.27,13.28,13.18,13.25,550600.0,8.3155,8.3218,8.2591,8.303,550600.0
2009-01-15 14:40:00,13.25,13.28,13.23,13.26,858900.0,8.303,8.3218,8.2904,8.3092,858900.0
2009-01-15 14:45:00,13.26,13.35,13.26,13.31,883500.0,8.3092,8.3656,8.3092,8.3406,883500.0
2009-01-15 14:50:00,13.31,13.35,13.23,13.26,537900.0,8.3406,8.3656,8.2904,8.3092,537900.0
2009-01-15 14:55:00,13.26,13.3,13.23,13.28,551100.0,8.3092,8.3343,8.2904,8.3218,551100.0
2009-01-15 15:00:00,13.27,13.42,13.25,13.32,1068300.0,8.3155,8.4095,8.303,8.3468,1068300.0
2009-01-15 15:05:00,13.32,13.36,13.26,13.28,533800.0,8.3468,8.3719,8.3092,8.3218,533800.0
2009-01-15 15:10:00,13.28,13.35,13.27,13.34,407600.0,8.3218,8.3656,8.3155,8.3594,407600.0
2009-01-15 15:15:00,13.33,13.42,13.33,13.4,424300.0,8.3531,8.4095,8.3531,8.397,424300.0
2009-01-15 15:20:00,13.4,13.45,13.29,13.3,1070200.0,8.397,8.4283,8.328,8.3343,1070200.0
2009-01-15 15:25:00,13.29,13.29,13.23,13.27,885600.0,8.328,8.328,8.2904,8.3155,885600.0
2009-01-15 15:30:00,13.26,13.28,13.22,13.24,970000.0,8.3092,8.3218,8.2842,8.2967,970000.0
2009-01-15 15:35:00,13.24,13.29,13.24,13.28,1037000.0,8.2967,8.328,8.2967,8.3218,1037000.0
2009-01-15 15:40:00,13.28,13.28,13.15,13.17,868600.0,8.3218,8.3218,8.2403,8.2528,868600.0
2009-01-15 15:45:00,13.16,13.27,13.13,13.19,865100.0,8.2466,8.3155,8.2278,8.2654,865100.0
2009-01-15 15:50:00,13.19,13.32,13.19,13.27,1342700.0,8.2654,8.3468,8.2654,8.3155,1342700.0
2009-01-15 15:55:00,13.28,13.36,13.23,13.29,2147000.0,8.3218,8.3719,8.2904,8.328,2147000.0
2009-01-16 09:30:00,13.89,13.95,13.78,13.87,7226500.0,8.704,8.7416,8.6351,8.6915,7226500.0
2009-01-16 09:35:00,13.88,13.88,13.71,13.73,2683600.0,8.6978,8.6978,8.5912,8.6038,2683600.0
2009-01-16 09:40:00,13.72,13.96,13.72,13.91,3440500.0,8.5975,8.7479,8.5975,8.7166,3440500.0
2009-01-16 09:45:00,13.91,13.95,13.86,13.89,2006300.0,8.7166,8.7416,8.6852,8.704,2006300.0
2009-01-16 09:50:00,13.9,13.96,13.81,13.87,2030700.0,8.7103,8.7479,8.6539,8.6915,2030700.0
2009-01-16 09:55:00,13.87,13.9,13.73,13.75,1980700.0,8.6915,8.7103,8.6038,8.6163,1980700.0
2009-01-16 10:00:00,13.74,13.83,13.72,13.82,2436900.0,8.61,8.6664,8.5975,8.6602,2436900.0
2009-01-16 10:05:00,13.83,13.83,13.74,13.75,1129900.0,8.6664,8.6664,8.61,8.6163,1129900.0
2009-01-16 10:10:00,13.75,13.76,13.55,13.6,2336700.0,8.6163,8.6226,8.491,8.5223,2336700.0
2009-01-16 10:15:00,13.6,13.64,13.56,13.6,1070600.0,8.5223,8.5474,8.4972,8.5223,1070600.0
2009-01-16 10:20:00,13.61,13.71,13.6,13.65,1531100.0,8.5286,8.5912,8.5223,8.5536,1531100.0
2009-01-16 10:25:00,13.65,13.66,13.61,13.62,593000.0,8.5536,8.5599,8.5286,8.5348,593000.0
2009-01-16 10:30:00,13.62,13.76,13.61,13.74,758200.0,8.5348,8.6226,8.5286,8.61,758200.0
2009-01-16 10:35:00,13.74,13.76,13.7,13.74,1152200.0,8.61,8.6226,8.585,8.61,1152200.0
2009-01-16 10:40:00,13.74,13.74,13.63,13.63,1194000.0,8.61,8.61,8.5411,8.5411,1194000.0
2009-01-16 10:45:00,13.64,13.66,13.58,13.62,1196600.0,8.5474,8.5599,8.5098,8.5348,1196600.0
2009-01-16 10:50:00,13.62,13.64,13.57,13.63,840400.0,8.5348,8.5474,8.5035,8.5411,840400.0
2009-01-16 10:55:00,13.63,13.65,13.59,13.65,540400.0,8.5411,8.5536,8.516,8.5536,540400.0
2009-01-16 11:00:00,13.65,13.71,13.63,13.71,1035400.0,8.5536,8.5912,8.5411,8.5912,1035400.0
2009-01-16 11:05:00,13.71,13.71,13.62,13.63,999000.0,8.5912,8.5912,8.5348,8.5411,999000.0
2009-01-16 11:10:00,13.63,13.68,13.61,13.65,1371900.0,8.5411,8.5724,8.5286,8.5536,1371900.0
2009-01-16 11:15:00,13.66,13.66,13.58,13.63,1072300.0,8.5599,8.5599,8.5098,8.5411,1072300.0
2009-01-16 11:20:00,13.64,13.68,13.56,13.66,1109300.0,8.5474,8.5724,8.4972,8.5599,1109300.0
2009-01-16 11:25:00,13.66,13.66,13.58,13.59,400000.0,8.5599,8.5599,8.5098,8.516,400000.0
2009-01-16 11:30:00,13.59,13.61,13.48,13.49,518200.0,8.516,8.5286,8.4471,8.4534,518200.0
2009-01-16 11:35:00,13.49,13.49,13.38,13.47,1360000.0,8.4534,8.4534,8.3844,8.4408,1360000.0
2009-01-16 11:40:00,13.47,13.55,13.39,13.54,1240900.0,8.4408,8.491,8.3907,8.4847,1240900.0
2009-01-16 11:45:00,13.54,13.55,13.5,13.52,277600.0,8.4847,8.491,8.4596,8.4722,277600.0
2009-01-16 11:50:00,13.53,13.57,13.48,13.48,533600.0,8.4784,8.5035,8.4471,8.4471,533600.0
2009-01-16 11:55:00,13.48,13.49,13.4,13.46,608800.0,8.4471,8.4534,8.397,8.4346,608800.0
2009-01-16 12:00:00,13.46,13.49,13.41,13.44,642300.0,8.4346,8.4534,8.4032,8.422,642300.0
2009-01-16 12:05:00,13.45,13.49,13.43,13.43,537900.0,8.4283,8.4534,8.4158,8.4158,537900.0
2009-01-16 12:10:00,13.43,13.45,13.4,13.44,389700.0,8.4158,8.4283,8.397,8.422,389700.0
2009-01-16 12:15:00,13.45,13.51,13.35,13.39,848400.0,8.4283,8.4659,8.3656,8.3907,848400.0
2009-01-16 12:20:00,13.39,13.4,13.31,13.32,692100.0,8.3907,8.397,8.3406,8.3468,692100.0
2009-01-16 12:25:00,13.32,13.34,13.27,13.32,884900.0,8.3468,8.3594,8.3155,8.3468,884900.0
2009-01-16 12:30:00,13.31,13.36,13.3,13.33,574900.0,8.3406,8.3719,8.3343,8.3531,574900.0
2009-01-16 12:35:00,13.33,13.42,13.31,13.41,558500.0,8.3531,8.4095,8.3406,8.4032,558500.0
2009-01-16 12:40:00,13.41,13.5,13.39,13.42,1009700.0,8.4032,8.4596,8.3907,8.4095,1009700.0
2009-01-16 12:45:00,13.42,13.42,13.38,13.4,276500.0,8.4095,8.4095,8.3844,8.397,276500.0
2009-01-16 12:50:00,13.4,13.48,13.39,13.43,460300.0,8.397,8.4471,8.3907,8.4158,460300.0
2009-01-16 12:55:00,13.43,13.45,13.39,13.45,325100.0,8.4158,8.4283,8.3907,8.4283,325100.0
2009-01-16 13:00:00,13.45,13.49,13.38,13.38,315800.0,8.4283,8.4534,8.3844,8.3844,315800.0
2009-01-16 13:05:00,13.39,13.42,13.36,13.42,223700.0,8.3907,8.4095,8.3719,8.4095,223700.0
2009-01-16 13:10:00,13.42,13.48,13.41,13.42,188400.0,8.4095,8.4471,8.4032,8.4095,188400.0
2009-01-16 13:15:00,13.42,13.43,13.36,13.43,500400.0,8.4095,8.4158,8.3719,8.4158,500400.0
2009-01-16 13:20:00,13.43,13.47,13.39,13.45,554900.0,8.4158,8.4408,8.3907,8.4283,554900.0
2009-01-16 13:25:00,13.45,13.54,13.41,13.52,681700.0,8.4283,8.4847,8.4032,8.4722,681700.0
2009-01-16 13:30:00,13.52,13.55,13.45,13.55,600400.0,8.4722,8.491,8.4283,8.491,600400.0
2009-01-16 13:35:00,13.54,13.66,13.49,13.61,1240900.0,8.4847,8.5599,8.4534,8.5286,1240900.0
2009-01-16 13:40:00,13.62,13.68,13.61,13.65,688400.0,8.5348,8.5724,8.5286,8.5536,688400.0
2009-01-16 13:45:00,13.65,13.65,13.6,13.62,554000.0,8.5536,8.5536,8.5223,8.5348,554000.0
2009-01-16 13:50:00,13.62,13.66,13.59,13.59,490100.0,8.5348,8.5599,8.516,8.516,490100.0
2009-01-16 13:55:00,13.59,13.67,13.59,13.67,537300.0,8.516,8.5662,8.516,8.5662,537300.0
2009-01-16 14:00:00,13.67,13.68,13.6,13.63,546600.0,8.5662,8.5724,8.5223,8.5411,546600.0
2009-01-16 14:05:00,13.63,13.69,13.61,13.64,478000.0,8.5411,8.5787,8.5286,8.5474,478000.0
2009-01-16 14:10:00,13.63,13.65,13.6,13.63,486800.0,8.5411,8.5536,8.5223,8.5411,486800.0
2009-01-16 14:15:00,13.62,13.66,13.56,13.58,818700.0,8.5348,8.5599,8.4972,8.5098,818700.0
2009-01-16 14:20:00,13.58,13.61,13.52,13.6,688300.0,8.5098,8.5286,8.4722,8.5223,688300.0
2009-01-16 14:25:00,13.6,13.64,13.58,13.6,327100.0,8.5223,8.5474,8.5098,8.5223,327100.0
2009-01-16 14:30:00,13.6,13.67,13.53,13.53,667000.0,8.5223,8.5662,8.4784,8.4784,667000.0
2009-01-16 14:35:00,13.53,13.6,13.53,13.56,286600.0,8.4784,8.5223,8.4784,8.4972,286600.0
2009-01-16 14:40:00,13.56,13.61,13.54,13.56,294600.0,8.4972,8.5286,8.4847,8.4972,294600.0
2009-01-16 14:45:00,13.56,13.59,13.54,13.55,269500.0,8.4972,8.516,8.4847,8.491,269500.0
2009-01-16 14:50:00,13.56,13.66,13.55,13.6,356900.0,8.4972,8.5599,8.491,8.5223,356900.0
2009-01-16 14:55:00,13.6,13.64,13.58,13.64,313400.0,8.5223,8.5474,8.5098,8.5474,313400.0
2009-01-16 15:00:00,13.63,13.66,13.58,13.58,301400.0,8.5411,8.5599,8.5098,8.5098,301400.0
2009-01-16 15:05:00,13.59,13.67,13.58,13.65,747700.0,8.516,8.5662,8.5098,8.5536,747700.0
2009-01-16 15:10:00,13.65,13.74,13.65,13.7,748900.0,8.5536,8.61,8.5536,8.585,748900.0
2009-01-16 15:15:00,13.7,13.76,13.7,13.74,917200.0,8.585,8.6226,8.585,8.61,917200.0
2009-01-16 15:20:00,13.74,13.79,13.68,13.76,697200.0,8.61,8.6414,8.5724,8.6226,697200.0
2009-01-16 15:25:00,13.75,13.79,13.61,13.62,820000.0,8.6163,8.6414,8.5286,8.5348,820000.0
2009-01-16 15:30:00,13.62,13.73,13.61,13.7,737500.0,8.5348,8.6038,8.5286,8.585,737500.0
2009-01-16 15:35:00,13.7,13.76,13.68,13.69,878300.0,8.585,8.6226,8.5724,8.5787,878300.0
2009-01-16 15:40:00,13.69,13.71,13.6,13.69,921500.0,8.5787,8.5912,8.5223,8.5787,921500.0
2009-01-16 15:45:00,13.68,13.77,13.68,13.7,1487700.0,8.5724,8.6288,8.5724,8.585,1487700.0
2009-01-16 15:50:00,13.7,13.78,13.66,13.73,2058900.0,8.585,8.6351,8.5599,8.6038,2058900.0
2009-01-16 15:55:00,13.73,13.77,13.64,13.76,2430500.0,8.6038,8.6288,8.5474,8.6226,2430500.0
2009-01-20 09:30:00,13.6,13.74,13.55,13.61,1537800.0,8.5223,8.61,8.491,8.5286,1537800.0
2009-01-20 09:35:00,13.61,13.65,13.47,13.51,966700.0,8.5286,8.5536,8.4408,8.4659,966700.0
2009-01-20 09:40:00,13.51,13.58,13.5,13.52,639200.0,8.4659,8.5098,8.4596,8.4722,639200.0
2009-01-20 09:45:00,13.52,13.54,13.42,13.44,997300.0,8.4722,8.4847,8.4095,8.422,997300.0
2009-01-20 09:50:00,13.45,13.47,13.36,13.41,1063000.0,8.4283,8.4408,8.3719,8.4032,1063000.0
2009-01-20 09:55:00,13.41,13.51,13.39,13.43,803500.0,8.4032,8.4659,8.3907,8.4158,803500.0
2009-01-20 10:00:00,13.44,13.44,13.35,13.38,886600.0,8.422,8.422,8.3656,8.3844,886600.0
2009-01-20 10:05:00,13.39,13.46,13.38,13.45,708500.0,8.3907,8.4346,8.3844,8.4283,708500.0
2009-01-20 10:10:00,13.46,13.47,13.39,13.42,507300.0,8.4346,8.4408,8.3907,8.4095,507300.0
2009-01-20 10:15:00,13.42,13.5,13.41,13.44,606100.0,8.4095,8.4596,8.4032,8.422,606100.0
2009-01-20 10:20:00,13.44,13.5,13.42,13.44,671500.0,8.422,8.4596,8.4095,8.422,671500.0
2009-01-20 10:25:00,13.44,13.48,13.4,13.48,455200.0,8.422,8.4471,8.397,8.4471,455200.0
2009-01-20 10:30:00,13.47,13.48,13.41,13.44,326700.0,8.4408,8.4471,8.4032,8.422,326700.0
2009-01-20 10:35:00,13.44,13.5,13.41,13.43,842600.0,8.422,8.4596,8.4032,8.4158,842600.0
2009-01-20 10:40:00,13.43,13.43,13.36,13.37,489200.0,8.4158,8.4158,8.3719,8.3782,489200.0
2009-01-20 10:45:00,13.37,13.39,13.34,13.37,452400.0,8.3782,8.3907,8.3594,8.3782,452400.0
2009-01-20 10:50:00,13.37,13.4,13.36,13.38,531900.0,8.3782,8.397,8.3719,8.3844,531900.0
2009-01-20 10:55:00,13.39,13.39,13.31,13.34,577400.0,8.3907,8.3907,8.3406,8.3594,577400.0
2009-01-20 11:00:00,13.33,13.37,13.3,13.35,382000.0,8.3531,8.3782,8.3343,8.3656,382000.0
2009-01-20 11:05:00,13.35,13.36,13.27,13.29,519700.0,8.3656,8.3719,8.3155,8.328,519700.0
2009-01-20 11:10:00,13.28,13.29,13.24,13.26,505100.0,8.3218,8.328,8.2967,8.3092,505100.0
2009-01-20 11:15:00,13.26,13.27,13.23,13.25,377100.0,8.3092,8.3155,8.2904,8.303,377100.0
2009-01-20 11:20:00,13.25,13.26,13.18,13.18,555700.0,8.303,8.3092,8.2591,8.2591,555700.0
2009-01-20 11:25:00,13.18,13.22,13.16,13.16,847800.0,8.2591,8.2842,8.2466,8.2466,847800.0
2009-01-20 11:30:00,13.16,13.21,13.16,13.18,990900.0,8.2466,8.2779,8.2466,8.2591,990900.0
2009-01-20 11:35:00,13.18,13.23,13.17,13.21,630600.0,8.2591,8.2904,8.2528,8.2779,630600.0
2009-01-20 11:40:00,13.2,13.29,13.2,13.27,517300.0,8.2716,8.328,8.2716,8.3155,517300.0
2009-01-20 11:45:00,13.27,13.28,13.25,13.28,180900.0,8.3155,8.3218,8.303,8.3218,180900.0
2009-01-20 11:50:00,13.27,13.27,13.23,13.24,283400.0,8.3155,8.3155,8.2904,8.2967,283400.0
2009-01-20 11:55:00,13.24,13.27,13.2,13.21,382200.0,8.2967,8.3155,8.2716,8.2779,382200.0
2009-01-20 12:00:00,13.21,13.3,13.2,13.29,671900.0,8.2779,8.3343,8.2716,8.328,671900.0
2009-01-20 12:05:00,13.29,13.29,13.22,13.25,587500.0,8.328,8.328,8.2842,8.303,587500.0
2009-01-20 12:10:00,13.25,13.32,13.24,13.32,252100.0,8.303,8.3468,8.2967,8.3468,252100.0
2009-01-20 12:15:00,13.33,13.34,13.28,13.28,415200.0,8.3531,8.3594,8.3218,8.3218,415200.0
2009-01-20 12:20:00,13.29,13.29,13.24,13.26,679800.0,8.328,8.328,8.2967,8.3092,679800.0
2009-01-20 12:25:00,13.26,13.26,13.15,13.18,516900.0,8.3092,8.3092,8.2403,8.2591,516900.0
2009-01-20 12:30:00,13.18,13.27,13.17,13.25,684800.0,8.2591,8.3155,8.2528,8.303,684800.0
2009-01-20 12:35:00,13.26,13.27,13.21,13.23,394900.0,8.3092,8.3155,8.2779,8.2904,394900.0
2009-01-20 12:40:00,13.23,13.25,13.19,13.23,268300.0,8.2904,8.303,8.2654,8.2904,268300.0
2009-01-20 12:45:00,13.24,13.3,13.24,13.26,553100.0,8.2967,8.3343,8.2967,8.3092,553100.0
2009-01-20 12:50:00,13.26,13.28,13.21,13.25,521800.0,8.3092,8.3218,8.2779,8.303,521800.0
2009-01-20 12:55:00,13.25,13.28,13.23,13.25,365100.0,8.303,8.3218,8.2904,8.303,365100.0
2009-01-20 13:00:00,13.25,13.3,13.24,13.26,446700.0,8.303,8.3343,8.2967,8.3092,446700.0
2009-01-20 13:05:00,13.27,13.27,13.2,13.21,560700.0,8.3155,8.3155,8.2716,8.2779,560700.0
2009-01-20 13:10:00,13.21,13.23,13.17,13.17,566100.0,8.2779,8.2904,8.2528,8.2528,566100.0
2009-01-20 13:15:00,13.17,13.19,13.11,13.15,561900.0,8.2528,8.2654,8.2152,8.2403,561900.0
2009-01-20 13:20:00,13.14,13.22,13.14,13.22,425600.0,8.234,8.2842,8.234,8.2842,425600.0
2009-01-20 13:25:00,13.21,13.22,13.18,13.19,507200.0,8.2779,8.2842,8.2591,8.2654,507200.0
2009-01-20 13:30:00,13.2,13.2,13.09,13.09,1186700.0,8.2716,8.2716,8.2027,8.2027,1186700.0
2009-01-20 13:35:00,13.09,13.15,13.09,13.15,847700.0,8.2027,8.2403,8.2027,8.2403,847700.0
2009-01-20 13:40:00,13.15,13.18,13.14,13.16,197800.0,8.2403,8.2591,8.234,8.2466,197800.0
2009-01-20 13:45:00,13.16,13.17,13.07,13.08,636400.0,8.2466,8.2528,8.1902,8.1964,636400.0
2009-01-20 13:50:00,13.09,13.11,13.05,13.06,917000.0,8.2027,8.2152,8.1776,8.1839,917000.0
2009-01-20 13:55:00,13.06,13.11,13.06,13.08,466000.0,8.1839,8.2152,8.1839,8.1964,466000.0
2009-01-20 14:00:00,13.09,13.11,13.05,13.11,574800.0,8.2027,8.2152,8.1776,8.2152,574800.0
2009-01-20 14:05:00,13.11,13.12,13.05,13.08,779000.0,8.2152,8.2215,8.1776,8.1964,779000.0
2009-01-20 14:10:00,13.07,13.08,13.03,13.03,591000.0,8.1902,8.1964,8.1651,8.1651,591000.0
2009-01-20 14:15:00,13.04,13.09,13.02,13.03,673800.0,8.1714,8.2027,8.1588,8.1651,673800.0
2009-01-20 14:20:00,13.03,13.04,12.94,12.97,1259300.0,8.1651,8.1714,8.1087,8.1275,1259300.0
2009-01-20 14:25:00,12.97,13.02,12.96,13.01,539100.0,8.1275,8.1588,8.1212,8.1526,539100.0
2009-01-20 14:30:00,13.0,13.02,12.98,13.01,614600.0,8.1463,8.1588,8.1338,8.1526,614600.0
2009-01-20 14:35:00,13.01,13.08,13.0,13.02,506100.0,8.1526,8.1964,8.1463,8.1588,506100.0
2009-01-20 14:40:00,13.03,13.08,13.02,13.04,962000.0,8.1651,8.1964,8.1588,8.1714,962000.0
2009-01-20 14:45:00,13.04,13.54,12.98,13.03,786800.0,8.1714,8.4847,8.1338,8.1651,786800.0
2009-01-20 14:50:00,13.03,13.07,12.99,13.05,721900.0,8.1651,8.1902,8.14,8.1776,721900.0
2009-01-20 14:55:00,13.04,13.04,12.96,13.0,555200.0,8.1714,8.1714,8.1212,8.1463,555200.0
2009-01-20 15:00:00,13.01,13.01,12.93,12.98,763600.0,8.1526,8.1526,8.1024,8.1338,763600.0
2009-01-20 15:05:00,12.97,12.98,12.92,12.93,703500.0,8.1275,8.1338,8.0962,8.1024,703500.0
2009-01-20 15:10:00,12.93,13.0,12.9,12.91,1313300.0,8.1024,8.1463,8.0837,8.0899,1313300.0
2009-01-20 15:15:00,12.91,12.94,12.82,12.92,1194400.0,8.0899,8.1087,8.0335,8.0962,1194400.0
2009-01-20 15:20:00,12.91,12.95,12.87,12.9,713400.0,8.0899,8.115,8.0649,8.0837,713400.0
2009-01-20 15:25:00,12.9,12.96,12.87,12.87,596200.0,8.0837,8.1212,8.0649,8.0649,596200.0
2009-01-20 15:30:00,12.87,12.98,12.87,12.97,1118300.0,8.0649,8.1338,8.0649,8.1275,1118300.0
2009-01-20 15:35:00,12.96,13.04,12.92,12.96,1018200.0,8.1212,8.1714,8.0962,8.1212,1018200.0
2009-01-20 15:40:00,12.96,12.99,12.93,12.94,1043500.0,8.1212,8.14,8.1024,8.1087,1043500.0
2009-01-20 15:45:00,12.95,12.97,12.92,12.96,1118500.0,8.115,8.1275,8.0962,8.1212,1118500.0
2009-01-20 15:50:00,12.96,12.97,12.89,12.92,2160600.0,8.1212,8.1275,8.0774,8.0962,2160600.0
2009-01-20 15:55:00,12.91,12.92,12.82,12.83,3112700.0,8.0899,8.0962,8.0335,8.0398,3112700.0
2009-01-21 09:30:00,13.01,13.12,12.99,13.05,1178800.0,8.1526,8.2215,8.14,8.1776,1178800.0
2009-01-21 09:35:00,13.05,13.07,12.95,12.95,1256900.0,8.1776,8.1902,8.115,8.115,1256900.0
2009-01-21 09:40:00,12.98,12.99,12.91,12.95,601300.0,8.1338,8.14,8.0899,8.115,601300.0
2009-01-21 09:45:00,12.95,13.01,12.95,13.0,558500.0,8.115,8.1526,8.115,8.1463,558500.0
2009-01-21 09:50:00,13.0,13.06,12.91,13.03,1233200.0,8.1463,8.1839,8.0899,8.1651,1233200.0
2009-01-21 09:55:00,13.03,13.05,12.98,12.98,732200.0,8.1651,8.1776,8.1338,8.1338,732200.0
2009-01-21 10:00:00,12.99,13.04,12.98,13.03,735800.0,8.14,8.1714,8.1338,8.1651,735800.0
2009-01-21 10:05:00,13.03,13.06,12.96,12.98,1038200.0,8.1651,8.1839,8.1212,8.1338,1038200.0
2009-01-21 10:10:00,12.98,13.0,12.95,12.98,472400.0,8.1338,8.1463,8.115,8.1338,472400.0
2009-01-21 10:15:00,12.98,13.03,12.95,13.01,812800.0,8.1338,8.1651,8.115,8.1526,812800.0
2009-01-21 10:20:00,13.02,13.05,13.0,13.04,431300.0,8.1588,8.1776,8.1463,8.1714,431300.0
2009-01-21 10:25:00,13.03,13.06,12.99,12.99,569000.0,8.1651,8.1839,8.14,8.14,569000.0
2009-01-21 10:30:00,13.0,13.01,12.92,12.94,437300.0,8.1463,8.1526,8.0962,8.1087,437300.0
2009-01-21 10:35:00,12.94,12.94,12.83,12.87,601000.0,8.1087,8.1087,8.0398,8.0649,601000.0
2009-01-21 10:40:00,12.87,12.87,12.8,12.82,543700.0,8.0649,8.0649,8.021,8.0335,543700.0
2009-01-21 10:45:00,12.83,12.83,12.75,12.76,636700.0,8.0398,8.0398,7.9897,7.9959,636700.0
2009-01-21 10:50:00,12.76,12.77,12.71,12.75,652000.0,7.9959,8.0022,7.9646,7.9897,652000.0
2009-01-21 10:55:00,12.74,12.75,12.64,12.64,993400.0,7.9834,7.9897,7.9207,7.9207,993400.0
2009-01-21 11:00:00,12.64,12.71,12.64,12.66,530400.0,7.9207,7.9646,7.9207,7.9333,530400.0
2009-01-21 11:05:00,12.66,12.76,12.66,12.73,557000.0,7.9333,7.9959,7.9333,7.9771,557000.0
2009-01-21 11:10:00,12.73,12.74,12.69,12.71,405300.0,7.9771,7.9834,7.9521,7.9646,405300.0
2009-01-21 11:15:00,12.7,12.72,12.67,12.72,272400.0,7.9583,7.9709,7.9395,7.9709,272400.0
2009-01-21 11:20:00,12.71,12.73,12.69,12.72,461900.0,7.9646,7.9771,7.9521,7.9709,461900.0
2009-01-21 11:25:00,12.72,12.73,12.7,12.73,298600.0,7.9709,7.9771,7.9583,7.9771,298600.0
2009-01-21 11:30:00,12.73,12.75,12.72,12.75,279000.0,7.9771,7.9897,7.9709,7.9897,279000.0
2009-01-21 11:35:00,12.75,12.76,12.72,12.73,600800.0,7.9897,7.9959,7.9709,7.9771,600800.0
2009-01-21 11:40:00,12.72,12.79,12.72,12.76,360000.0,7.9709,8.0147,7.9709,7.9959,360000.0
2009-01-21 11:45:00,12.75,12.75,12.72,12.73,152800.0,7.9897,7.9897,7.9709,7.9771,152800.0
2009-01-21 11:50:00,12.73,12.79,12.72,12.74,748200.0,7.9771,8.0147,7.9709,7.9834,748200.0
2009-01-21 11:55:00,12.73,12.73,12.7,12.7,269700.0,7.9771,7.9771,7.9583,7.9583,269700.0
2009-01-21 12:00:00,12.71,12.71,12.67,12.69,242700.0,7.9646,7.9646,7.9395,7.9521,242700.0
2009-01-21 12:05:00,12.69,12.76,12.69,12.76,228600.0,7.9521,7.9959,7.9521,7.9959,228600.0
2009-01-21 12:10:00,12.76,12.79,12.74,12.77,281500.0,7.9959,8.0147,7.9834,8.0022,281500.0
2009-01-21 12:15:00,12.76,12.8,12.73,12.74,158400.0,7.9959,8.021,7.9771,7.9834,158400.0
2009-01-21 12:20:00,12.74,12.78,12.69,12.7,457400.0,7.9834,8.0085,7.9521,7.9583,457400.0
2009-01-21 12:25:00,12.71,12.71,12.68,12.71,307700.0,7.9646,7.9646,7.9458,7.9646,307700.0
2009-01-21 12:30:00,12.7,12.75,12.69,12.71,321300.0,7.9583,7.9897,7.9521,7.9646,321300.0
2009-01-21 12:35:00,12.7,12.7,12.66,12.66,312400.0,7.9583,7.9583,7.9333,7.9333,312400.0
2009-01-21 12:40:00,12.67,12.69,12.65,12.66,421700.0,7.9395,7.9521,7.927,7.9333,421700.0
2009-01-21 12:45:00,12.66,12.66,12.61,12.63,391400.0,7.9333,7.9333,7.9019,7.9145,391400.0
2009-01-21 12:50:00,12.63,12.63,12.6,12.62,245200.0,7.9145,7.9145,7.8957,7.9082,245200.0
2009-01-21 12:55:00,12.61,12.7,12.6,12.69,189300.0,7.9019,7.9583,7.8957,7.9521,189300.0
2009-01-21 13:00:00,12.69,12.71,12.66,12.71,277700.0,7.9521,7.9646,7.9333,7.9646,277700.0
2009-01-21 13:05:00,12.71,12.76,12.71,12.74,341100.0,7.9646,7.9959,7.9646,7.9834,341100.0
2009-01-21 13:10:00,12.74,12.75,12.7,12.7,206800.0,7.9834,7.9897,7.9583,7.9583,206800.0
2009-01-21 13:15:00,12.7,12.71,12.67,12.69,353200.0,7.9583,7.9646,7.9395,7.9521,353200.0
2009-01-21 13:20:00,12.69,12.71,12.68,12.71,186700.0,7.9521,7.9646,7.9458,7.9646,186700.0
2009-01-21 13:25:00,12.71,12.72,12.62,12.62,392500.0,7.9646,7.9709,7.9082,7.9082,392500.0
2009-01-21 13:30:00,12.63,12.71,12.62,12.71,333300.0,7.9145,7.9646,7.9082,7.9646,333300.0
2009-01-21 13:35:00,12.71,12.76,12.7,12.75,480400.0,7.9646,7.9959,7.9583,7.9897,480400.0
2009-01-21 13:40:00,12.74,12.77,12.68,12.69,674800.0,7.9834,8.0022,7.9458,7.9521,674800.0
2009-01-21 13:45:00,12.69,12.77,12.68,12.76,384300.0,7.9521,8.0022,7.9458,7.9959,384300.0
2009-01-21 13:50:00,12.76,12.78,12.73,12.76,349100.0,7.9959,8.0085,7.9771,7.9959,349100.0
2009-01-21 13:55:00,12.76,12.8,12.72,12.79,1011900.0,7.9959,8.021,7.9709,8.0147,1011900.0
2009-01-21 14:00:00,12.8,12.8,12.75,12.76,270100.0,8.021,8.021,7.9897,7.9959,270100.0
2009-01-21 14:05:00,12.76,12.78,12.74,12.76,620800.0,7.9959,8.0085,7.9834,7.9959,620800.0
2009-01-21 14:10:00,12.76,12.8,12.76,12.79,529100.0,7.9959,8.021,7.9959,8.0147,529100.0
2009-01-21 14:15:00,12.78,12.81,12.75,12.79,352300.0,8.0085,8.0273,7.9897,8.0147,352300.0
2009-01-21 14:20:00,12.8,12.82,12.77,12.79,415300.0,8.021,8.0335,8.0022,8.0147,415300.0
2009-01-21 14:25:00,12.79,12.83,12.78,12.81,384100.0,8.0147,8.0398,8.0085,8.0273,384100.0
2009-01-21 14:30:00,12.82,12.93,12.81,12.93,899800.0,8.0335,8.1024,8.0273,8.1024,899800.0
2009-01-21 14:35:00,12.93,12.94,12.5,12.9,707400.0,8.1024,8.1087,7.833,8.0837,707400.0
2009-01-21 14:40:00,12.89,12.91,12.86,12.86,406000.0,8.0774,8.0899,8.0586,8.0586,406000.0
2009-01-21 14:45:00,12.85,12.93,12.85,12.88,503200.0,8.0523,8.1024,8.0523,8.0711,503200.0
2009-01-21 14:50:00,12.88,12.94,12.87,12.91,791300.0,8.0711,8.1087,8.0649,8.0899,791300.0
2009-01-21 14:55:00,12.92,13.0,12.91,12.98,1205700.0,8.0962,8.1463,8.0899,8.1338,1205700.0
2009-01-21 15:00:00,12.98,13.05,12.97,13.03,842200.0,8.1338,8.1776,8.1275,8.1651,842200.0
2009-01-21 15:05:00,13.02,13.14,12.99,13.14,1119600.0,8.1588,8.234,8.14,8.234,1119600.0
2009-01-21 15:10:00,13.13,13.15,13.06,13.07,933700.0,8.2278,8.2403,8.1839,8.1902,933700.0
2009-01-21 15:15:00,13.06,13.14,13.05,13.11,536300.0,8.1839,8.234,8.1776,8.2152,536300.0
2009-01-21 15:20:00,13.11,13.12,13.04,13.05,1011400.0,8.2152,8.2215,8.1714,8.1776,1011400.0
2009-01-21 15:25:00,13.05,13.06,13.0,13.03,710100.0,8.1776,8.1839,8.1463,8.1651,710100.0
2009-01-21 15:30:00,13.03,13.06,13.01,13.05,914100.0,8.1651,8.1839,8.1526,8.1776,914100.0
2009-01-21 15:35:00,13.05,13.13,13.05,13.12,1095700.0,8.1776,8.2278,8.1776,8.2215,1095700.0
2009-01-21 15:40:00,13.12,13.14,13.09,13.13,1425900.0,8.2215,8.234,8.2027,8.2278,1425900.0
2009-01-21 15:45:00,13.13,13.18,13.1,13.12,1411600.0,8.2278,8.2591,8.209,8.2215,1411600.0
2009-01-21 15:50:00,13.12,13.24,13.12,13.24,2445700.0,8.2215,8.2967,8.2215,8.2967,2445700.0
2009-01-21 15:55:00,13.23,13.26,13.19,13.26,3301300.0,8.2904,8.3092,8.2654,8.3092,3301300.0
2009-01-22 09:30:00,12.83,12.91,12.8,12.86,1670800.0,8.0398,8.0899,8.021,8.0586,1670800.0
2009-01-22 09:35:00,12.85,12.99,12.84,12.93,1114900.0,8.0523,8.14,8.0461,8.1024,1114900.0
2009-01-22 09:40:00,12.94,12.98,12.8,12.83,1071800.0,8.1087,8.1338,8.021,8.0398,1071800.0
2009-01-22 09:45:00,12.83,12.85,12.72,12.72,1321000.0,8.0398,8.0523,7.9709,7.9709,1321000.0
2009-01-22 09:50:00,12.72,12.82,12.71,12.8,1316200.0,7.9709,8.0335,7.9646,8.021,1316200.0
2009-01-22 09:55:00,12.8,12.81,12.71,12.75,1282100.0,8.021,8.0273,7.9646,7.9897,1282100.0
2009-01-22 10:00:00,12.74,12.78,12.67,12.7,1233700.0,7.9834,8.0085,7.9395,7.9583,1233700.0
2009-01-22 10:05:00,12.7,12.75,12.61,12.73,1309500.0,7.9583,7.9897,7.9019,7.9771,1309500.0
2009-01-22 10:10:00,12.73,12.78,12.68,12.71,765800.0,7.9771,8.0085,7.9458,7.9646,765800.0
2009-01-22 10:15:00,12.71,12.75,12.66,12.75,1028800.0,7.9646,7.9897,7.9333,7.9897,1028800.0
2009-01-22 10:20:00,12.74,12.77,12.65,12.67,1305800.0,7.9834,8.0022,7.927,7.9395,1305800.0
2009-01-22 10:25:00,12.67,12.76,12.67,12.74,696600.0,7.9395,7.9959,7.9395,7.9834,696600.0
2009-01-22 10:30:00,12.73,12.73,12.65,12.69,1091300.0,7.9771,7.9771,7.927,7.9521,1091300.0
2009-01-22 10:35:00,12.68,12.78,12.67,12.75,1686400.0,7.9458,8.0085,7.9395,7.9897,1686400.0
2009-01-22 10:40:00,12.75,12.76,12.69,12.72,578200.0,7.9897,7.9959,7.9521,7.9709,578200.0
2009-01-22 10:45:00,12.72,12.72,12.68,12.68,460700.0,7.9709,7.9709,7.9458,7.9458,460700.0
2009-01-22 10:50:00,12.69,12.72,12.67,12.71,459300.0,7.9521,7.9709,7.9395,7.9646,459300.0
2009-01-22 10:55:00,12.72,12.73,12.7,12.7,358700.0,7.9709,7.9771,7.9583,7.9583,358700.0
2009-01-22 11:00:00,12.69,12.7,12.63,12.65,848100.0,7.9521,7.9583,7.9145,7.927,848100.0
2009-01-22 11:05:00,12.65,12.7,12.63,12.65,516500.0,7.927,7.9583,7.9145,7.927,516500.0
2009-01-22 11:10:00,12.65,12.7,12.62,12.7,680700.0,7.927,7.9583,7.9082,7.9583,680700.0
2009-01-22 11:15:00,12.71,12.74,12.7,12.73,666000.0,7.9646,7.9834,7.9583,7.9771,666000.0
2009-01-22 11:20:00,12.72,12.77,12.7,12.76,974400.0,7.9709,8.0022,7.9583,7.9959,974400.0
2009-01-22 11:25:00,12.76,12.81,12.69,12.73,931400.0,7.9959,8.0273,7.9521,7.9771,931400.0
2009-01-22 11:30:00,12.73,12.73,12.68,12.72,578900.0,7.9771,7.9771,7.9458,7.9709,578900.0
2009-01-22 11:35:00,12.72,12.73,12.64,12.66,727100.0,7.9709,7.9771,7.9207,7.9333,727100.0
2009-01-22 11:40:00,12.66,12.67,12.61,12.61,555600.0,7.9333,7.9395,7.9019,7.9019,555600.0
2009-01-22 11:45:00,12.61,12.67,12.61,12.64,292000.0,7.9019,7.9395,7.9019,7.9207,292000.0
2009-01-22 11:50:00,12.64,12.66,12.62,12.64,433300.0,7.9207,7.9333,7.9082,7.9207,433300.0
2009-01-22 11:55:00,12.63,12.65,12.6,12.62,1037600.0,7.9145,7.927,7.8957,7.9082,1037600.0
2009-01-22 12:00:00,12.62,12.63,12.6,12.6,282900.0,7.9082,7.9145,7.8957,7.8957,282900.0
2009-01-22 12:05:00,12.6,12.61,12.55,12.55,515300.0,7.8957,7.9019,7.8643,7.8643,515300.0
2009-01-22 12:10:00,12.55,12.59,12.55,12.58,581500.0,7.8643,7.8894,7.8643,7.8831,581500.0
2009-01-22 12:15:00,12.58,12.61,12.55,12.59,804200.0,7.8831,7.9019,7.8643,7.8894,804200.0
2009-01-22 12:20:00,12.58,12.61,12.56,12.58,632600.0,7.8831,7.9019,7.8706,7.8831,632600.0
2009-01-22 12:25:00,12.59,12.63,12.57,12.63,822800.0,7.8894,7.9145,7.8769,7.9145,822800.0
2009-01-22 12:30:00,12.62,12.63,12.58,12.61,831000.0,7.9082,7.9145,7.8831,7.9019,831000.0
2009-01-22 12:35:00,12.6,12.64,12.6,12.6,694000.0,7.8957,7.9207,7.8957,7.8957,694000.0
2009-01-22 12:40:00,12.6,12.61,12.56,12.58,521300.0,7.8957,7.9019,7.8706,7.8831,521300.0
2009-01-22 12:45:00,12.57,12.67,12.56,12.64,899400.0,7.8769,7.9395,7.8706,7.9207,899400.0
2009-01-22 12:50:00,12.65,12.68,12.64,12.66,723100.0,7.927,7.9458,7.9207,7.9333,723100.0
2009-01-22 12:55:00,12.67,12.69,12.64,12.64,327100.0,7.9395,7.9521,7.9207,7.9207,327100.0
2009-01-22 13:00:00,12.64,12.71,12.64,12.7,664100.0,7.9207,7.9646,7.9207,7.9583,664100.0
2009-01-22 13:05:00,12.7,12.72,12.67,12.71,753500.0,7.9583,7.9709,7.9395,7.9646,753500.0
2009-01-22 13:10:00,12.7,12.71,12.67,12.68,422400.0,7.9583,7.9646,7.9395,7.9458,422400.0
2009-01-22 13:15:00,12.69,12.77,12.69,12.74,1546200.0,7.9521,8.0022,7.9521,7.9834,1546200.0
2009-01-22 13:20:00,12.74,12.74,12.66,12.69,325800.0,7.9834,7.9834,7.9333,7.9521,325800.0
2009-01-22 13:25:00,12.68,12.74,12.67,12.68,425900.0,7.9458,7.9834,7.9395,7.9458,425900.0
2009-01-22 13:30:00,12.67,12.67,12.61,12.61,1214900.0,7.9395,7.9395,7.9019,7.9019,1214900.0
2009-01-22 13:35:00,12.62,12.66,12.62,12.65,444600.0,7.9082,7.9333,7.9082,7.927,444600.0
2009-01-22 13:40:00,12.64,12.73,12.63,12.68,1295800.0,7.9207,7.9771,7.9145,7.9458,1295800.0
2009-01-22 13:45:00,12.68,12.8,12.67,12.77,827100.0,7.9458,8.021,7.9395,8.0022,827100.0
2009-01-22 13:50:00,12.77,12.79,12.75,12.79,433800.0,8.0022,8.0147,7.9897,8.0147,433800.0
2009-01-22 13:55:00,12.79,12.84,12.75,12.83,641400.0,8.0147,8.0461,7.9897,8.0398,641400.0
2009-01-22 14:00:00,12.84,12.9,12.79,12.86,1399000.0,8.0461,8.0837,8.0147,8.0586,1399000.0
2009-01-22 14:05:00,12.86,12.95,12.84,12.88,1127800.0,8.0586,8.115,8.0461,8.0711,1127800.0
2009-01-22 14:10:00,12.88,12.99,12.87,12.94,1087200.0,8.0711,8.14,8.0649,8.1087,1087200.0
2009-01-22 14:15:00,12.94,13.07,12.93,13.04,1249700.0,8.1087,8.1902,8.1024,8.1714,1249700.0
2009-01-22 14:20:00,13.04,13.07,12.96,12.97,1117900.0,8.1714,8.1902,8.1212,8.1275,1117900.0
2009-01-22 14:25:00,12.97,13.03,12.93,12.96,737400.0,8.1275,8.1651,8.1024,8.1212,737400.0
2009-01-22 14:30:00,12.95,12.99,12.92,12.97,655100.0,8.115,8.14,8.0962,8.1275,655100.0
2009-01-22 14:35:00,12.97,13.02,12.93,13.0,646700.0,8.1275,8.1588,8.1024,8.1463,646700.0
2009-01-22 14:40:00,13.0,13.02,12.94,12.94,671400.0,8.1463,8.1588,8.1087,8.1087,671400.0
2009-01-22 14:45:00,12.94,12.94,12.84,12.85,927000.0,8.1087,8.1087,8.0461,8.0523,927000.0
2009-01-22 14:50:00,12.84,12.9,12.83,12.86,556600.0,8.0461,8.0837,8.0398,8.0586,556600.0
2009-01-22 14:55:00,12.85,12.91,12.82,12.9,566900.0,8.0523,8.0899,8.0335,8.0837,566900.0
2009-01-22 15:00:00,12.9,12.91,12.75,12.76,776700.0,8.0837,8.0899,7.9897,7.9959,776700.0
2009-01-22 15:05:00,12.76,12.8,12.75,12.77,1016300.0,7.9959,8.021,7.9897,8.0022,1016300.0
2009-01-22 15:10:00,12.77,12.83,12.73,12.83,1044400.0,8.0022,8.0398,7.9771,8.0398,1044400.0
2009-01-22 15:15:00,12.83,12.83,12.72,12.75,947900.0,8.0398,8.0398,7.9709,7.9897,947900.0
2009-01-22 15:20:00,12.75,12.8,12.73,12.77,525600.0,7.9897,8.021,7.9771,8.0022,525600.0
2009-01-22 15:25:00,12.76,12.8,12.74,12.77,645500.0,7.9959,8.021,7.9834,8.0022,645500.0
2009-01-22 15:30:00,12.77,12.8,12.74,12.77,621400.0,8.0022,8.021,7.9834,8.0022,621400.0
2009-01-22 15:35:00,12.77,12.78,12.72,12.75,843800.0,8.0022,8.0085,7.9709,7.9897,843800.0
2009-01-22 15:40:00,12.75,12.91,12.75,12.85,960400.0,7.9897,8.0899,7.9897,8.0523,960400.0
2009-01-22 15:45:00,12.86,12.9,12.83,12.9,1327900.0,8.0586,8.0837,8.0398,8.0837,1327900.0
2009-01-22 15:50:00,12.9,12.95,12.81,12.83,1822100.0,8.0837,8.115,8.0273,8.0398,1822100.0
2009-01-22 15:55:00,12.83,12.85,12.76,12.8,2681400.0,8.0398,8.0523,7.9959,8.021,2681400.0
2009-01-23 09:30:00,12.6,12.92,12.58,12.72,1874700.0,7.8957,8.0962,7.8831,7.9709,1874700.0
2009-01-23 09:35:00,12.72,12.73,12.62,12.65,1220500.0,7.9709,7.9771,7.9082,7.927,1220500.0
2009-01-23 09:40:00,12.64,12.74,12.64,12.69,1386500.0,7.9207,7.9834,7.9207,7.9521,1386500.0
2009-01-23 09:45:00,12.69,12.8,12.65,12.8,1378100.0,7.9521,8.021,7.927,8.021,1378100.0
2009-01-23 09:50:00,12.8,12.96,12.76,12.95,2016700.0,8.021,8.1212,7.9959,8.115,2016700.0
2009-01-23 09:55:00,12.95,12.95,12.82,12.87,1044400.0,8.115,8.115,8.0335,8.0649,1044400.0
2009-01-23 10:00:00,12.86,12.96,12.86,12.86,1089600.0,8.0586,8.1212,8.0586,8.0586,1089600.0
2009-01-23 10:05:00,12.86,12.87,12.82,12.83,349700.0,8.0586,8.0649,8.0335,8.0398,349700.0
2009-01-23 10:10:00,12.83,12.87,12.79,12.85,581100.0,8.0398,8.0649,8.0147,8.0523,581100.0
2009-01-23 10:15:00,12.85,13.08,12.85,13.02,1791800.0,8.0523,8.1964,8.0523,8.1588,1791800.0
2009-01-23 10:20:00,13.03,13.06,12.97,13.05,1225200.0,8.1651,8.1839,8.1275,8.1776,1225200.0
2009-01-23 10:25:00,13.05,13.06,12.95,13.0,647200.0,8.1776,8.1839,8.115,8.1463,647200.0
2009-01-23 10:30:00,13.0,13.0,12.93,12.94,643400.0,8.1463,8.1463,8.1024,8.1087,643400.0
2009-01-23 10:35:00,12.94,13.07,12.93,13.02,992400.0,8.1087,8.1902,8.1024,8.1588,992400.0
2009-01-23 10:40:00,13.02,13.02,12.93,12.93,540900.0,8.1588,8.1588,8.1024,8.1024,540900.0
2009-01-23 10:45:00,12.93,12.97,12.9,12.94,535200.0,8.1024,8.1275,8.0837,8.1087,535200.0
2009-01-23 10:50:00,12.94,12.98,12.91,12.98,507300.0,8.1087,8.1338,8.0899,8.1338,507300.0
2009-01-23 10:55:00,12.97,12.98,12.94,12.95,354300.0,8.1275,8.1338,8.1087,8.115,354300.0
2009-01-23 11:00:00,12.94,13.1,12.94,13.09,592000.0,8.1087,8.209,8.1087,8.2027,592000.0
2009-01-23 11:05:00,13.09,13.09,13.04,13.05,329900.0,8.2027,8.2027,8.1714,8.1776,329900.0
2009-01-23 11:10:00,13.05,13.1,13.02,13.09,665300.0,8.1776,8.209,8.1588,8.2027,665300.0
2009-01-23 11:15:00,13.09,13.14,13.08,13.09,795300.0,8.2027,8.234,8.1964,8.2027,795300.0
2009-01-23 11:20:00,13.09,13.15,13.09,13.1,1146400.0,8.2027,8.2403,8.2027,8.209,1146400.0
2009-01-23 11:25:00,13.1,13.12,13.06,13.11,725900.0,8.209,8.2215,8.1839,8.2152,725900.0
2009-01-23 11:30:00,13.11,13.18,13.1,13.12,1182300.0,8.2152,8.2591,8.209,8.2215,1182300.0
2009-01-23 11:35:00,13.12,13.14,13.08,13.09,562700.0,8.2215,8.234,8.1964,8.2027,562700.0
2009-01-23 11:40:00,13.09,13.16,13.08,13.13,460200.0,8.2027,8.2466,8.1964,8.2278,460200.0
2009-01-23 11:45:00,13.13,13.14,13.11,13.12,283600.0,8.2278,8.234,8.2152,8.2215,283600.0
2009-01-23 11:50:00,13.13,13.16,13.09,13.12,305200.0,8.2278,8.2466,8.2027,8.2215,305200.0
2009-01-23 11:55:00,13.13,13.13,13.04,13.08,490900.0,8.2278,8.2278,8.1714,8.1964,490900.0
2009-01-23 12:00:00,13.08,13.12,13.04,13.1,569900.0,8.1964,8.2215,8.1714,8.209,569900.0
2009-01-23 12:05:00,13.1,13.11,13.06,13.06,343200.0,8.209,8.2152,8.1839,8.1839,343200.0
2009-01-23 12:10:00,13.06,13.1,13.04,13.08,618600.0,8.1839,8.209,8.1714,8.1964,618600.0
2009-01-23 12:15:00,13.07,13.11,13.07,13.08,377100.0,8.1902,8.2152,8.1902,8.1964,377100.0
2009-01-23 12:20:00,13.08,13.17,13.07,13.07,1151900.0,8.1964,8.2528,8.1902,8.1902,1151900.0
2009-01-23 12:25:00,13.07,13.1,13.03,13.08,823000.0,8.1902,8.209,8.1651,8.1964,823000.0
2009-01-23 12:30:00,13.09,13.09,13.01,13.01,370300.0,8.2027,8.2027,8.1526,8.1526,370300.0
2009-01-23 12:35:00,13.01,13.03,12.95,12.95,964600.0,8.1526,8.1651,8.115,8.115,964600.0
2009-01-23 12:40:00,12.95,12.99,12.94,12.98,471300.0,8.115,8.14,8.1087,8.1338,471300.0
2009-01-23 12:45:00,12.99,13.1,12.97,13.07,551000.0,8.14,8.209,8.1275,8.1902,551000.0
2009-01-23 12:50:00,13.06,13.12,13.01,13.02,460800.0,8.1839,8.2215,8.1526,8.1588,460800.0
2009-01-23 12:55:00,13.02,13.08,13.0,13.04,205900.0,8.1588,8.1964,8.1463,8.1714,205900.0
2009-01-23 13:00:00,13.04,13.14,12.96,13.12,1301900.0,8.1714,8.234,8.1212,8.2215,1301900.0
2009-01-23 13:05:00,13.12,13.12,13.05,13.06,520600.0,8.2215,8.2215,8.1776,8.1839,520600.0
2009-01-23 13:10:00,13.07,13.19,13.06,13.16,497800.0,8.1902,8.2654,8.1839,8.2466,497800.0
2009-01-23 13:15:00,13.16,13.26,13.12,13.25,965400.0,8.2466,8.3092,8.2215,8.303,965400.0
2009-01-23 13:20:00,13.24,13.25,13.19,13.22,307800.0,8.2967,8.303,8.2654,8.2842,307800.0
2009-01-23 13:25:00,13.22,13.27,13.19,13.2,321800.0,8.2842,8.3155,8.2654,8.2716,321800.0
2009-01-23 13:30:00,13.2,13.3,13.19,13.29,629000.0,8.2716,8.3343,8.2654,8.328,629000.0
2009-01-23 13:35:00,13.29,13.33,13.28,13.28,657500.0,8.328,8.3531,8.3218,8.3218,657500.0
2009-01-23 13:40:00,13.29,13.33,13.29,13.32,474500.0,8.328,8.3531,8.328,8.3468,474500.0
2009-01-23 13:45:00,13.32,13.36,13.31,13.32,324900.0,8.3468,8.3719,8.3406,8.3468,324900.0
2009-01-23 13:50:00,13.31,13.32,13.26,13.3,640700.0,8.3406,8.3468,8.3092,8.3343,640700.0
2009-01-23 13:55:00,13.3,13.38,13.29,13.36,446900.0,8.3343,8.3844,8.328,8.3719,446900.0
2009-01-23 14:00:00,13.37,13.39,13.31,13.31,514700.0,8.3782,8.3907,8.3406,8.3406,514700.0
2009-01-23 14:05:00,13.32,13.37,13.32,13.35,342200.0,8.3468,8.3782,8.3468,8.3656,342200.0
2009-01-23 14:10:00,13.35,13.35,13.26,13.26,700300.0,8.3656,8.3656,8.3092,8.3092,700300.0
2009-01-23 14:15:00,13.27,13.29,13.24,13.28,475500.0,8.3155,8.328,8.2967,8.3218,475500.0
2009-01-23 14:20:00,13.29,13.35,13.26,13.33,319600.0,8.328,8.3656,8.3092,8.3531,319600.0
2009-01-23 14:25:00,13.33,13.39,13.33,13.37,652400.0,8.3531,8.3907,8.3531,8.3782,652400.0
2009-01-23 14:30:00,13.38,13.39,13.28,13.28,591200.0,8.3844,8.3907,8.3218,8.3218,591200.0
2009-01-23 14:35:00,13.28,13.35,13.26,13.35,424500.0,8.3218,8.3656,8.3092,8.3656,424500.0
2009-01-23 14:40:00,13.35,13.36,13.26,13.27,714500.0,8.3656,8.3719,8.3092,8.3155,714500.0
2009-01-23 14:45:00,13.27,13.28,13.22,13.23,1169400.0,8.3155,8.3218,8.2842,8.2904,1169400.0
2009-01-23 14:50:00,13.24,13.24,13.1,13.15,1216200.0,8.2967,8.2967,8.209,8.2403,1216200.0
2009-01-23 14:55:00,13.15,13.16,13.09,13.14,379800.0,8.2403,8.2466,8.2027,8.234,379800.0
2009-01-23 15:00:00,13.14,13.2,13.08,13.19,597900.0,8.234,8.2716,8.1964,8.2654,597900.0
2009-01-23 15:05:00,13.19,13.2,13.11,13.11,399400.0,8.2654,8.2716,8.2152,8.2152,399400.0
2009-01-23 15:10:00,13.11,13.19,13.1,13.14,400700.0,8.2152,8.2654,8.209,8.234,400700.0
2009-01-23 15:15:00,13.14,13.17,13.1,13.11,726100.0,8.234,8.2528,8.209,8.2152,726100.0
2009-01-23 15:20:00,13.11,13.12,13.07,13.11,1340800.0,8.2152,8.2215,8.1902,8.2152,1340800.0
2009-01-23 15:25:00,13.12,13.17,13.09,13.09,469400.0,8.2215,8.2528,8.2027,8.2027,469400.0
2009-01-23 15:30:00,13.09,13.12,13.07,13.12,602000.0,8.2027,8.2215,8.1902,8.2215,602000.0
2009-01-23 15:35:00,13.11,13.15,13.08,13.09,656700.0,8.2152,8.2403,8.1964,8.2027,656700.0
2009-01-23 15:40:00,13.1,13.14,13.08,13.09,740200.0,8.209,8.234,8.1964,8.2027,740200.0
2009-01-23 15:45:00,13.1,13.13,13.09,13.12,435800.0,8.209,8.2278,8.2027,8.2215,435800.0
2009-01-23 15:50:00,13.12,13.22,13.11,13.17,1580200.0,8.2215,8.2842,8.2152,8.2528,1580200.0
2009-01-23 15:55:00,13.17,13.2,13.09,13.1,1842000.0,8.2528,8.2716,8.2027,8.209,1842000.0
2009-01-26 09:30:00,13.1,13.24,13.03,13.2,1137700.0,8.209,8.2967,8.1651,8.2716,1137700.0
2009-01-26 09:35:00,13.2,13.29,13.16,13.23,749500.0,8.2716,8.328,8.2466,8.2904,749500.0
2009-01-26 09:40:00,13.23,13.33,13.22,13.3,1018300.0,8.2904,8.3531,8.2842,8.3343,1018300.0
2009-01-26 09:45:00,13.3,13.35,13.27,13.32,875400.0,8.3343,8.3656,8.3155,8.3468,875400.0
2009-01-26 09:50:00,13.33,13.37,13.31,13.32,460600.0,8.3531,8.3782,8.3406,8.3468,460600.0
2009-01-26 09:55:00,13.33,13.34,13.27,13.34,461200.0,8.3531,8.3594,8.3155,8.3594,461200.0
2009-01-26 10:00:00,13.34,13.5,13.34,13.43,1117400.0,8.3594,8.4596,8.3594,8.4158,1117400.0
2009-01-26 10:05:00,13.43,13.45,13.38,13.43,561300.0,8.4158,8.4283,8.3844,8.4158,561300.0
2009-01-26 10:10:00,13.43,13.53,13.42,13.46,746700.0,8.4158,8.4784,8.4095,8.4346,746700.0
2009-01-26 10:15:00,13.46,13.48,13.43,13.46,361700.0,8.4346,8.4471,8.4158,8.4346,361700.0
2009-01-26 10:20:00,13.46,13.54,13.46,13.52,625000.0,8.4346,8.4847,8.4346,8.4722,625000.0
2009-01-26 10:25:00,13.54,13.55,13.5,13.51,751600.0,8.4847,8.491,8.4596,8.4659,751600.0
2009-01-26 10:30:00,13.52,13.55,13.51,13.55,321800.0,8.4722,8.491,8.4659,8.491,321800.0
2009-01-26 10:35:00,13.55,13.58,13.52,13.52,414300.0,8.491,8.5098,8.4722,8.4722,414300.0
2009-01-26 10:40:00,13.52,13.57,13.49,13.5,473500.0,8.4722,8.5035,8.4534,8.4596,473500.0
2009-01-26 10:45:00,13.49,13.53,13.47,13.47,607400.0,8.4534,8.4784,8.4408,8.4408,607400.0
2009-01-26 10:50:00,13.48,13.48,13.45,13.48,223800.0,8.4471,8.4471,8.4283,8.4471,223800.0
2009-01-26 10:55:00,13.48,13.48,13.43,13.48,344500.0,8.4471,8.4471,8.4158,8.4471,344500.0
2009-01-26 11:00:00,13.47,13.54,13.47,13.47,342100.0,8.4408,8.4847,8.4408,8.4408,342100.0
2009-01-26 11:05:00,13.47,13.49,13.45,13.48,184600.0,8.4408,8.4534,8.4283,8.4471,184600.0
2009-01-26 11:10:00,13.48,13.53,13.47,13.52,293300.0,8.4471,8.4784,8.4408,8.4722,293300.0
2009-01-26 11:15:00,13.51,13.54,13.46,13.47,415500.0,8.4659,8.4847,8.4346,8.4408,415500.0
2009-01-26 11:20:00,13.48,13.5,13.47,13.49,288800.0,8.4471,8.4596,8.4408,8.4534,288800.0
2009-01-26 11:25:00,13.49,13.53,13.48,13.52,272900.0,8.4534,8.4784,8.4471,8.4722,272900.0
2009-01-26 11:30:00,13.52,13.55,13.51,13.55,247400.0,8.4722,8.491,8.4659,8.491,247400.0
2009-01-26 11:35:00,13.55,13.55,13.52,13.53,129700.0,8.491,8.491,8.4722,8.4784,129700.0
2009-01-26 11:40:00,13.52,13.53,13.51,13.52,149400.0,8.4722,8.4784,8.4659,8.4722,149400.0
2009-01-26 11:45:00,13.52,13.53,13.45,13.45,202400.0,8.4722,8.4784,8.4283,8.4283,202400.0
2009-01-26 11:50:00,13.46,13.48,13.41,13.43,633300.0,8.4346,8.4471,8.4032,8.4158,633300.0
2009-01-26 11:55:00,13.43,13.48,13.43,13.48,199500.0,8.4158,8.4471,8.4158,8.4471,199500.0
2009-01-26 12:00:00,13.48,13.55,13.47,13.53,239400.0,8.4471,8.491,8.4408,8.4784,239400.0
2009-01-26 12:05:00,13.53,13.54,13.5,13.52,310600.0,8.4784,8.4847,8.4596,8.4722,310600.0
2009-01-26 12:10:00,13.52,13.53,13.49,13.52,197500.0,8.4722,8.4784,8.4534,8.4722,197500.0
2009-01-26 12:15:00,13.52,13.53,13.5,13.51,244100.0,8.4722,8.4784,8.4596,8.4659,244100.0
2009-01-26 12:20:00,13.51,13.55,13.51,13.52,453900.0,8.4659,8.491,8.4659,8.4722,453900.0
2009-01-26 12:25:00,13.53,13.53,13.5,13.53,223500.0,8.4784,8.4784,8.4596,8.4784,223500.0
2009-01-26 12:30:00,13.53,13.55,13.5,13.5,369400.0,8.4784,8.491,8.4596,8.4596,369400.0
2009-01-26 12:35:00,13.51,13.51,13.46,13.48,209100.0,8.4659,8.4659,8.4346,8.4471,209100.0
2009-01-26 12:40:00,13.49,13.52,13.45,13.51,389900.0,8.4534,8.4722,8.4283,8.4659,389900.0
2009-01-26 12:45:00,13.52,13.54,13.48,13.49,309800.0,8.4722,8.4847,8.4471,8.4534,309800.0
2009-01-26 12:50:00,13.49,13.54,13.48,13.53,230800.0,8.4534,8.4847,8.4471,8.4784,230800.0
2009-01-26 12:55:00,13.53,13.54,13.49,13.52,245500.0,8.4784,8.4847,8.4534,8.4722,245500.0
2009-01-26 13:00:00,13.51,13.55,13.5,13.54,234300.0,8.4659,8.491,8.4596,8.4847,234300.0
2009-01-26 13:05:00,13.54,13.55,13.43,13.44,399900.0,8.4847,8.491,8.4158,8.422,399900.0
2009-01-26 13:10:00,13.45,13.49,13.41,13.45,496300.0,8.4283,8.4534,8.4032,8.4283,496300.0
2009-01-26 13:15:00,13.45,13.51,13.45,13.48,326000.0,8.4283,8.4659,8.4283,8.4471,326000.0
2009-01-26 13:20:00,13.48,13.49,13.39,13.44,510700.0,8.4471,8.4534,8.3907,8.422,510700.0
2009-01-26 13:25:00,13.44,13.45,13.41,13.42,228400.0,8.422,8.4283,8.4032,8.4095,228400.0
2009-01-26 13:30:00,13.43,13.44,13.35,13.38,428800.0,8.4158,8.422,8.3656,8.3844,428800.0
2009-01-26 13:35:00,13.37,13.41,13.37,13.39,303200.0,8.3782,8.4032,8.3782,8.3907,303200.0
2009-01-26 13:40:00,13.4,13.46,13.4,13.46,323900.0,8.397,8.4346,8.397,8.4346,323900.0
2009-01-26 13:45:00,13.46,13.47,13.4,13.41,302700.0,8.4346,8.4408,8.397,8.4032,302700.0
2009-01-26 13:50:00,13.4,13.41,13.31,13.34,427500.0,8.397,8.4032,8.3406,8.3594,427500.0
2009-01-26 13:55:00,13.34,13.38,13.33,13.36,371600.0,8.3594,8.3844,8.3531,8.3719,371600.0
2009-01-26 14:00:00,13.36,13.37,13.25,13.28,661600.0,8.3719,8.3782,8.303,8.3218,661600.0
2009-01-26 14:05:00,13.28,13.29,13.17,13.24,742800.0,8.3218,8.328,8.2528,8.2967,742800.0
2009-01-26 14:10:00,13.24,13.25,13.17,13.18,415500.0,8.2967,8.303,8.2528,8.2591,415500.0
2009-01-26 14:15:00,13.18,13.2,13.15,13.2,297900.0,8.2591,8.2716,8.2403,8.2716,297900.0
2009-01-26 14:20:00,13.2,13.23,13.18,13.19,327200.0,8.2716,8.2904,8.2591,8.2654,327200.0
2009-01-26 14:25:00,13.2,13.24,13.18,13.18,226700.0,8.2716,8.2967,8.2591,8.2591,226700.0
2009-01-26 14:30:00,13.19,13.23,13.18,13.22,366800.0,8.2654,8.2904,8.2591,8.2842,366800.0
2009-01-26 14:35:00,13.23,13.25,13.22,13.23,340800.0,8.2904,8.303,8.2842,8.2904,340800.0
2009-01-26 14:40:00,13.23,13.25,13.18,13.2,377700.0,8.2904,8.303,8.2591,8.2716,377700.0
2009-01-26 14:45:00,13.19,13.26,13.18,13.25,594800.0,8.2654,8.3092,8.2591,8.303,594800.0
2009-01-26 14:50:00,13.25,13.29,13.24,13.27,331500.0,8.303,8.328,8.2967,8.3155,331500.0
2009-01-26 14:55:00,13.27,13.33,13.25,13.32,344300.0,8.3155,8.3531,8.303,8.3468,344300.0
2009-01-26 15:00:00,13.32,13.38,13.31,13.31,480000.0,8.3468,8.3844,8.3406,8.3406,480000.0
2009-01-26 15:05:00,13.31,13.39,13.31,13.37,512900.0,8.3406,8.3907,8.3406,8.3782,512900.0
2009-01-26 15:10:00,13.38,13.41,13.34,13.36,436600.0,8.3844,8.4032,8.3594,8.3719,436600.0
2009-01-26 15:15:00,13.37,13.37,13.31,13.37,353800.0,8.3782,8.3782,8.3406,8.3782,353800.0
2009-01-26 15:20:00,13.37,13.42,13.36,13.4,599100.0,8.3782,8.4095,8.3719,8.397,599100.0
2009-01-26 15:25:00,13.4,13.48,13.39,13.4,449400.0,8.397,8.4471,8.3907,8.397,449400.0
2009-01-26 15:30:00,13.4,13.4,13.36,13.37,442100.0,8.397,8.397,8.3719,8.3782,442100.0
2009-01-26 15:35:00,13.36,13.42,13.34,13.34,544300.0,8.3719,8.4095,8.3594,8.3594,544300.0
2009-01-26 15:40:00,13.34,13.37,13.27,13.3,618300.0,8.3594,8.3782,8.3155,8.3343,618300.0
2009-01-26 15:45:00,13.31,13.35,13.28,13.33,520200.0,8.3406,8.3656,8.3218,8.3531,520200.0
2009-01-26 15:50:00,13.33,13.41,13.33,13.39,1099700.0,8.3531,8.4032,8.3531,8.3907,1099700.0
2009-01-26 15:55:00,13.39,13.4,13.36,13.4,1727500.0,8.3907,8.397,8.3719,8.397,1727500.0
2009-01-27 09:30:00,13.54,13.59,13.5,13.58,1125700.0,8.4847,8.516,8.4596,8.5098,1125700.0
2009-01-27 09:35:00,13.58,13.79,13.58,13.71,1569400.0,8.5098,8.6414,8.5098,8.5912,1569400.0
2009-01-27 09:40:00,13.71,13.77,13.67,13.69,1348400.0,8.5912,8.6288,8.5662,8.5787,1348400.0
2009-01-27 09:45:00,13.7,13.74,13.62,13.66,1147700.0,8.585,8.61,8.5348,8.5599,1147700.0
2009-01-27 09:50:00,13.66,13.69,13.64,13.66,569000.0,8.5599,8.5787,8.5474,8.5599,569000.0
2009-01-27 09:55:00,13.67,13.72,13.62,13.62,697200.0,8.5662,8.5975,8.5348,8.5348,697200.0
2009-01-27 10:00:00,13.62,13.67,13.6,13.67,812000.0,8.5348,8.5662,8.5223,8.5662,812000.0
2009-01-27 10:05:00,13.67,13.67,13.54,13.63,1190200.0,8.5662,8.5662,8.4847,8.5411,1190200.0
2009-01-27 10:10:00,13.62,13.64,13.53,13.54,917300.0,8.5348,8.5474,8.4784,8.4847,917300.0
2009-01-27 10:15:00,13.55,13.58,13.53,13.56,498700.0,8.491,8.5098,8.4784,8.4972,498700.0
2009-01-27 10:20:00,13.56,13.63,13.56,13.62,655700.0,8.4972,8.5411,8.4972,8.5348,655700.0
2009-01-27 10:25:00,13.63,13.65,13.58,13.61,697200.0,8.5411,8.5536,8.5098,8.5286,697200.0
2009-01-27 10:30:00,13.61,13.62,13.57,13.6,428400.0,8.5286,8.5348,8.5035,8.5223,428400.0
2009-01-27 10:35:00,13.59,13.64,13.59,13.6,319000.0,8.516,8.5474,8.516,8.5223,319000.0
2009-01-27 10:40:00,13.59,13.63,13.59,13.61,429300.0,8.516,8.5411,8.516,8.5286,429300.0
2009-01-27 10:45:00,13.6,13.6,13.56,13.57,638400.0,8.5223,8.5223,8.4972,8.5035,638400.0
2009-01-27 10:50:00,13.57,13.61,13.56,13.6,352800.0,8.5035,8.5286,8.4972,8.5223,352800.0
2009-01-27 10:55:00,13.6,13.68,13.6,13.67,352800.0,8.5223,8.5724,8.5223,8.5662,352800.0
2009-01-27 11:00:00,13.67,13.69,13.65,13.68,319500.0,8.5662,8.5787,8.5536,8.5724,319500.0
2009-01-27 11:05:00,13.68,13.73,13.66,13.73,560400.0,8.5724,8.6038,8.5599,8.6038,560400.0
2009-01-27 11:10:00,13.73,13.73,13.69,13.72,600800.0,8.6038,8.6038,8.5787,8.5975,600800.0
2009-01-27 11:15:00,13.73,13.81,13.72,13.78,934300.0,8.6038,8.6539,8.5975,8.6351,934300.0
2009-01-27 11:20:00,13.79,13.82,13.78,13.79,510000.0,8.6414,8.6602,8.6351,8.6414,510000.0
2009-01-27 11:25:00,13.8,13.84,13.79,13.84,469400.0,8.6476,8.6727,8.6414,8.6727,469400.0
2009-01-27 11:30:00,13.85,13.85,13.75,13.75,727000.0,8.679,8.679,8.6163,8.6163,727000.0
2009-01-27 11:35:00,13.76,13.8,13.73,13.78,875600.0,8.6226,8.6476,8.6038,8.6351,875600.0
2009-01-27 11:40:00,13.77,13.79,13.75,13.77,453900.0,8.6288,8.6414,8.6163,8.6288,453900.0
2009-01-27 11:45:00,13.78,13.8,13.76,13.78,206300.0,8.6351,8.6476,8.6226,8.6351,206300.0
2009-01-27 11:50:00,13.78,13.8,13.75,13.79,595700.0,8.6351,8.6476,8.6163,8.6414,595700.0
2009-01-27 11:55:00,13.79,13.8,13.74,13.75,341200.0,8.6414,8.6476,8.61,8.6163,341200.0
2009-01-27 12:00:00,13.75,13.76,13.73,13.75,436600.0,8.6163,8.6226,8.6038,8.6163,436600.0
2009-01-27 12:05:00,13.76,13.79,13.75,13.78,122700.0,8.6226,8.6414,8.6163,8.6351,122700.0
2009-01-27 12:10:00,13.78,13.83,13.78,13.79,419900.0,8.6351,8.6664,8.6351,8.6414,419900.0
2009-01-27 12:15:00,13.8,13.84,13.79,13.84,378500.0,8.6476,8.6727,8.6414,8.6727,378500.0
2009-01-27 12:20:00,13.83,13.85,13.82,13.84,318000.0,8.6664,8.679,8.6602,8.6727,318000.0
2009-01-27 12:25:00,13.84,13.91,13.84,13.88,606000.0,8.6727,8.7166,8.6727,8.6978,606000.0
2009-01-27 12:30:00,13.89,13.93,13.88,13.91,431700.0,8.704,8.7291,8.6978,8.7166,431700.0
2009-01-27 12:35:00,13.91,13.91,13.86,13.88,407300.0,8.7166,8.7166,8.6852,8.6978,407300.0
2009-01-27 12:40:00,13.88,13.93,13.87,13.9,893300.0,8.6978,8.7291,8.6915,8.7103,893300.0
2009-01-27 12:45:00,13.89,13.9,13.82,13.83,522600.0,8.704,8.7103,8.6602,8.6664,522600.0
2009-01-27 12:50:00,13.83,13.85,13.82,13.85,163700.0,8.6664,8.679,8.6602,8.679,163700.0
2009-01-27 12:55:00,13.85,13.9,13.84,13.86,447300.0,8.679,8.7103,8.6727,8.6852,447300.0
2009-01-27 13:00:00,13.86,13.86,13.81,13.82,404900.0,8.6852,8.6852,8.6539,8.6602,404900.0
2009-01-27 13:05:00,13.83,13.83,13.79,13.82,390300.0,8.6664,8.6664,8.6414,8.6602,390300.0
2009-01-27 13:10:00,13.83,13.89,13.81,13.87,463800.0,8.6664,8.704,8.6539,8.6915,463800.0
2009-01-27 13:15:00,13.87,13.88,13.8,13.8,257000.0,8.6915,8.6978,8.6476,8.6476,257000.0
2009-01-27 13:20:00,13.8,13.89,13.8,13.89,269400.0,8.6476,8.704,8.6476,8.704,269400.0
2009-01-27 13:25:00,13.89,13.92,13.84,13.84,635000.0,8.704,8.7228,8.6727,8.6727,635000.0
2009-01-27 13:30:00,13.84,13.85,13.8,13.82,406100.0,8.6727,8.679,8.6476,8.6602,406100.0
2009-01-27 13:35:00,13.82,13.83,13.79,13.81,271900.0,8.6602,8.6664,8.6414,8.6539,271900.0
2009-01-27 13:40:00,13.8,13.88,13.79,13.85,569400.0,8.6476,8.6978,8.6414,8.679,569400.0
2009-01-27 13:45:00,13.85,13.87,13.81,13.85,337000.0,8.679,8.6915,8.6539,8.679,337000.0
2009-01-27 13:50:00,13.84,13.87,13.83,13.86,269100.0,8.6727,8.6915,8.6664,8.6852,269100.0
2009-01-27 13:55:00,13.86,13.86,13.78,13.79,518600.0,8.6852,8.6852,8.6351,8.6414,518600.0
2009-01-27 14:00:00,13.79,13.8,13.75,13.77,394800.0,8.6414,8.6476,8.6163,8.6288,394800.0
2009-01-27 14:05:00,13.77,13.78,13.7,13.74,394900.0,8.6288,8.6351,8.585,8.61,394900.0
2009-01-27 14:10:00,13.74,13.76,13.71,13.74,384800.0,8.61,8.6226,8.5912,8.61,384800.0
2009-01-27 14:15:00,13.74,13.82,13.71,13.81,481000.0,8.61,8.6602,8.5912,8.6539,481000.0
2009-01-27 14:20:00,13.81,13.81,13.78,13.78,123500.0,8.6539,8.6539,8.6351,8.6351,123500.0
2009-01-27 14:25:00,13.78,13.81,13.76,13.77,348700.0,8.6351,8.6539,8.6226,8.6288,348700.0
2009-01-27 14:30:00,13.77,13.8,13.75,13.8,215500.0,8.6288,8.6476,8.6163,8.6476,215500.0
2009-01-27 14:35:00,13.79,13.87,13.79,13.85,411400.0,8.6414,8.6915,8.6414,8.679,411400.0
2009-01-27 14:40:00,13.84,13.85,13.83,13.83,183900.0,8.6727,8.679,8.6664,8.6664,183900.0
2009-01-27 14:45:00,13.83,13.84,13.81,13.84,201800.0,8.6664,8.6727,8.6539,8.6727,201800.0
2009-01-27 14:50:00,13.84,13.88,13.82,13.85,1013100.0,8.6727,8.6978,8.6602,8.679,1013100.0
2009-01-27 14:55:00,13.85,13.87,13.83,13.86,279700.0,8.679,8.6915,8.6664,8.6852,279700.0
2009-01-27 15:00:00,13.87,13.9,13.85,13.88,920600.0,8.6915,8.7103,8.679,8.6978,920600.0
2009-01-27 15:05:00,13.88,13.89,13.85,13.88,373400.0,8.6978,8.704,8.679,8.6978,373400.0
2009-01-27 15:10:00,13.89,13.9,13.84,13.88,553400.0,8.704,8.7103,8.6727,8.6978,553400.0
2009-01-27 15:15:00,13.88,13.9,13.87,13.9,281900.0,8.6978,8.7103,8.6915,8.7103,281900.0
2009-01-27 15:20:00,13.9,13.93,13.89,13.91,520700.0,8.7103,8.7291,8.704,8.7166,520700.0
2009-01-27 15:25:00,13.9,13.95,13.88,13.9,678500.0,8.7103,8.7416,8.6978,8.7103,678500.0
2009-01-27 15:30:00,13.9,13.9,13.84,13.84,663200.0,8.7103,8.7103,8.6727,8.6727,663200.0
2009-01-27 15:35:00,13.84,13.85,13.83,13.85,179900.0,8.6727,8.679,8.6664,8.679,179900.0
2009-01-27 15:40:00,13.85,13.85,13.81,13.82,597300.0,8.679,8.679,8.6539,8.6602,597300.0
2009-01-27 15:45:00,13.82,13.83,13.78,13.81,807500.0,8.6602,8.6664,8.6351,8.6539,807500.0
2009-01-27 15:50:00,13.8,13.84,13.8,13.83,465200.0,8.6476,8.6727,8.6476,8.6664,465200.0
2009-01-27 15:55:00,13.84,13.85,13.82,13.82,1273300.0,8.6727,8.679,8.6602,8.6602,1273300.0
2009-01-28 09:30:00,14.17,14.19,13.95,13.99,2046600.0,8.8795,8.892,8.7416,8.7667,2046600.0
2009-01-28 09:35:00,13.99,14.24,13.99,14.17,1668400.0,8.7667,8.9233,8.7667,8.8795,1668400.0
2009-01-28 09:40:00,14.18,14.19,14.02,14.04,1825100.0,8.8857,8.892,8.7855,8.798,1825100.0
2009-01-28 09:45:00,14.04,14.12,14.03,14.1,642100.0,8.798,8.8482,8.7918,8.8356,642100.0
2009-01-28 09:50:00,14.1,14.14,14.03,14.04,533700.0,8.8356,8.8607,8.7918,8.798,533700.0
2009-01-28 09:55:00,14.04,14.05,13.94,13.95,864600.0,8.798,8.8043,8.7354,8.7416,864600.0
2009-01-28 10:00:00,13.94,14.04,13.94,14.02,1087100.0,8.7354,8.798,8.7354,8.7855,1087100.0
2009-01-28 10:05:00,14.03,14.06,13.98,14.06,932100.0,8.7918,8.8106,8.7604,8.8106,932100.0
2009-01-28 10:10:00,14.06,14.09,14.01,14.08,472400.0,8.8106,8.8294,8.7792,8.8231,472400.0
2009-01-28 10:15:00,14.08,14.09,14.04,14.08,369300.0,8.8231,8.8294,8.798,8.8231,369300.0
2009-01-28 10:20:00,14.09,14.09,14.05,14.05,170900.0,8.8294,8.8294,8.8043,8.8043,170900.0
2009-01-28 10:25:00,14.06,14.08,14.03,14.08,282100.0,8.8106,8.8231,8.7918,8.8231,282100.0
2009-01-28 10:30:00,14.08,14.13,14.07,14.12,1085200.0,8.8231,8.8544,8.8168,8.8482,1085200.0
2009-01-28 10:35:00,14.12,14.15,14.08,14.08,728000.0,8.8482,8.8669,8.8231,8.8231,728000.0
2009-01-28 10:40:00,14.08,14.14,14.08,14.13,725100.0,8.8231,8.8607,8.8231,8.8544,725100.0
2009-01-28 10:45:00,14.13,14.14,14.1,14.11,334100.0,8.8544,8.8607,8.8356,8.8419,334100.0
2009-01-28 10:50:00,14.12,14.12,14.06,14.08,228100.0,8.8482,8.8482,8.8106,8.8231,228100.0
2009-01-28 10:55:00,14.07,14.09,14.03,14.06,303600.0,8.8168,8.8294,8.7918,8.8106,303600.0
2009-01-28 11:00:00,14.07,14.1,14.05,14.08,391000.0,8.8168,8.8356,8.8043,8.8231,391000.0
2009-01-28 11:05:00,14.08,14.09,14.04,14.09,579000.0,8.8231,8.8294,8.798,8.8294,579000.0
2009-01-28 11:10:00,14.1,14.1,14.04,14.05,486500.0,8.8356,8.8356,8.798,8.8043,486500.0
2009-01-28 11:15:00,14.05,14.06,14.03,14.04,251700.0,8.8043,8.8106,8.7918,8.798,251700.0
2009-01-28 11:20:00,14.04,14.1,14.04,14.08,517100.0,8.798,8.8356,8.798,8.8231,517100.0
2009-01-28 11:25:00,14.08,14.1,14.04,14.05,423300.0,8.8231,8.8356,8.798,8.8043,423300.0
2009-01-28 11:30:00,14.06,14.08,14.04,14.07,580700.0,8.8106,8.8231,8.798,8.8168,580700.0
2009-01-28 11:35:00,14.07,14.07,14.02,14.03,408200.0,8.8168,8.8168,8.7855,8.7918,408200.0
2009-01-28 11:40:00,14.03,14.07,14.01,14.02,421000.0,8.7918,8.8168,8.7792,8.7855,421000.0
2009-01-28 11:45:00,14.03,14.04,14.01,14.02,229400.0,8.7918,8.798,8.7792,8.7855,229400.0
2009-01-28 11:50:00,14.02,14.05,14.01,14.02,335300.0,8.7855,8.8043,8.7792,8.7855,335300.0
2009-01-28 11:55:00,14.02,14.05,14.02,14.05,224600.0,8.7855,8.8043,8.7855,8.8043,224600.0
2009-01-28 12:00:00,14.05,14.07,14.04,14.06,83800.0,8.8043,8.8168,8.798,8.8106,83800.0
2009-01-28 12:05:00,14.07,14.08,14.04,14.06,177900.0,8.8168,8.8231,8.798,8.8106,177900.0
2009-01-28 12:10:00,14.06,14.07,14.04,14.05,130400.0,8.8106,8.8168,8.798,8.8043,130400.0
2009-01-28 12:15:00,14.06,14.08,14.05,14.06,302600.0,8.8106,8.8231,8.8043,8.8106,302600.0
2009-01-28 12:20:00,14.07,14.07,14.04,14.06,137100.0,8.8168,8.8168,8.798,8.8106,137100.0
2009-01-28 12:25:00,14.07,14.07,14.06,14.06,100000.0,8.8168,8.8168,8.8106,8.8106,100000.0
2009-01-28 12:30:00,14.06,14.07,14.05,14.05,115100.0,8.8106,8.8168,8.8043,8.8043,115100.0
2009-01-28 12:35:00,14.05,14.07,14.03,14.04,861100.0,8.8043,8.8168,8.7918,8.798,861100.0
2009-01-28 12:40:00,14.05,14.05,14.03,14.04,101600.0,8.8043,8.8043,8.7918,8.798,101600.0
2009-01-28 12:45:00,14.04,14.06,14.02,14.06,201600.0,8.798,8.8106,8.7855,8.8106,201600.0
2009-01-28 12:50:00,14.06,14.08,14.05,14.08,254000.0,8.8106,8.8231,8.8043,8.8231,254000.0
2009-01-28 12:55:00,14.08,14.08,14.06,14.08,226300.0,8.8231,8.8231,8.8106,8.8231,226300.0
2009-01-28 13:00:00,14.08,14.1,14.05,14.09,449700.0,8.8231,8.8356,8.8043,8.8294,449700.0
2009-01-28 13:05:00,14.09,14.15,14.08,14.15,625900.0,8.8294,8.8669,8.8231,8.8669,625900.0
2009-01-28 13:10:00,14.15,14.15,14.13,14.14,242900.0,8.8669,8.8669,8.8544,8.8607,242900.0
2009-01-28 13:15:00,14.14,14.14,14.1,14.13,431200.0,8.8607,8.8607,8.8356,8.8544,431200.0
2009-01-28 13:20:00,14.13,14.15,14.11,14.15,337500.0,8.8544,8.8669,8.8419,8.8669,337500.0
2009-01-28 13:25:00,14.15,14.21,14.13,14.2,773300.0,8.8669,8.9045,8.8544,8.8983,773300.0
2009-01-28 13:30:00,14.2,14.23,14.18,14.22,805200.0,8.8983,8.9171,8.8857,8.9108,805200.0
2009-01-28 13:35:00,14.22,14.24,14.18,14.19,434500.0,8.9108,8.9233,8.8857,8.892,434500.0
2009-01-28 13:40:00,14.19,14.25,14.18,14.25,919300.0,8.892,8.9296,8.8857,8.9296,919300.0
2009-01-28 13:45:00,14.25,14.27,14.2,14.22,810100.0,8.9296,8.9421,8.8983,8.9108,810100.0
2009-01-28 13:50:00,14.22,14.25,14.16,14.16,604600.0,8.9108,8.9296,8.8732,8.8732,604600.0
2009-01-28 13:55:00,14.16,14.19,14.15,14.17,293500.0,8.8732,8.892,8.8669,8.8795,293500.0
2009-01-28 14:00:00,14.17,14.2,14.15,14.17,543100.0,8.8795,8.8983,8.8669,8.8795,543100.0
2009-01-28 14:05:00,14.17,14.17,14.1,14.1,721700.0,8.8795,8.8795,8.8356,8.8356,721700.0
2009-01-28 14:10:00,14.1,14.16,14.09,14.14,483000.0,8.8356,8.8732,8.8294,8.8607,483000.0
2009-01-28 14:15:00,14.14,14.18,14.07,14.16,1138400.0,8.8607,8.8857,8.8168,8.8732,1138400.0
2009-01-28 14:20:00,14.17,14.23,14.13,14.14,1387300.0,8.8795,8.9171,8.8544,8.8607,1387300.0
2009-01-28 14:25:00,14.14,14.19,14.11,14.17,568000.0,8.8607,8.892,8.8419,8.8795,568000.0
2009-01-28 14:30:00,14.18,14.19,14.05,14.09,975600.0,8.8857,8.892,8.8043,8.8294,975600.0
2009-01-28 14:35:00,14.09,14.09,14.02,14.05,1608200.0,8.8294,8.8294,8.7855,8.8043,1608200.0
2009-01-28 14:40:00,14.05,14.05,14.03,14.03,566000.0,8.8043,8.8043,8.7918,8.7918,566000.0
2009-01-28 14:45:00,14.03,14.07,14.0,14.06,682700.0,8.7918,8.8168,8.773,8.8106,682700.0
2009-01-28 14:50:00,14.06,14.07,14.0,14.01,419000.0,8.8106,8.8168,8.773,8.7792,419000.0
2009-01-28 14:55:00,14.01,14.07,13.99,14.06,907600.0,8.7792,8.8168,8.7667,8.8106,907600.0
2009-01-28 15:00:00,14.07,14.12,14.04,14.07,1626200.0,8.8168,8.8482,8.798,8.8168,1626200.0
2009-01-28 15:05:00,14.07,14.07,13.94,13.99,1659500.0,8.8168,8.8168,8.7354,8.7667,1659500.0
2009-01-28 15:10:00,13.99,14.02,13.95,13.96,1021100.0,8.7667,8.7855,8.7416,8.7479,1021100.0
2009-01-28 15:15:00,13.96,14.0,13.91,13.93,997600.0,8.7479,8.773,8.7166,8.7291,997600.0
2009-01-28 15:20:00,13.93,13.94,13.84,13.87,1313900.0,8.7291,8.7354,8.6727,8.6915,1313900.0
2009-01-28 15:25:00,13.87,13.88,13.79,13.83,1160000.0,8.6915,8.6978,8.6414,8.6664,1160000.0
2009-01-28 15:30:00,13.82,13.86,13.81,13.84,642300.0,8.6602,8.6852,8.6539,8.6727,642300.0
2009-01-28 15:35:00,13.85,13.93,13.83,13.89,928800.0,8.679,8.7291,8.6664,8.704,928800.0
2009-01-28 15:40:00,13.9,13.93,13.86,13.9,704800.0,8.7103,8.7291,8.6852,8.7103,704800.0
2009-01-28 15:45:00,13.89,13.97,13.89,13.97,620700.0,8.704,8.7542,8.704,8.7542,620700.0
2009-01-28 15:50:00,13.97,14.02,13.96,14.0,1535000.0,8.7542,8.7855,8.7479,8.773,1535000.0
2009-01-28 15:55:00,13.99,14.02,13.98,14.01,1936600.0,8.7667,8.7855,8.7604,8.7792,1936600.0
2009-01-29 09:30:00,13.84,13.85,13.7,13.73,1688600.0,8.6727,8.679,8.585,8.6038,1688600.0
2009-01-29 09:35:00,13.73,13.75,13.57,13.6,1487400.0,8.6038,8.6163,8.5035,8.5223,1487400.0
2009-01-29 09:40:00,13.6,13.63,13.53,13.6,1455800.0,8.5223,8.5411,8.4784,8.5223,1455800.0
2009-01-29 09:45:00,13.61,13.64,13.53,13.6,722200.0,8.5286,8.5474,8.4784,8.5223,722200.0
2009-01-29 09:50:00,13.59,13.62,13.54,13.59,509800.0,8.516,8.5348,8.4847,8.516,509800.0
2009-01-29 09:55:00,13.58,13.58,13.49,13.52,1104100.0,8.5098,8.5098,8.4534,8.4722,1104100.0
2009-01-29 10:00:00,13.52,13.58,13.46,13.57,1067700.0,8.4722,8.5098,8.4346,8.5035,1067700.0
2009-01-29 10:05:00,13.56,13.59,13.54,13.57,403000.0,8.4972,8.516,8.4847,8.5035,403000.0
2009-01-29 10:10:00,13.57,13.59,13.52,13.59,428000.0,8.5035,8.516,8.4722,8.516,428000.0
2009-01-29 10:15:00,13.58,13.63,13.58,13.62,679100.0,8.5098,8.5411,8.5098,8.5348,679100.0
2009-01-29 10:20:00,13.62,13.63,13.56,13.59,524500.0,8.5348,8.5411,8.4972,8.516,524500.0
2009-01-29 10:25:00,13.59,13.62,13.57,13.61,214900.0,8.516,8.5348,8.5035,8.5286,214900.0
2009-01-29 10:30:00,13.62,13.62,13.55,13.58,320800.0,8.5348,8.5348,8.491,8.5098,320800.0
2009-01-29 10:35:00,13.58,13.62,13.56,13.61,358100.0,8.5098,8.5348,8.4972,8.5286,358100.0
2009-01-29 10:40:00,13.6,13.63,13.58,13.62,538900.0,8.5223,8.5411,8.5098,8.5348,538900.0
2009-01-29 10:45:00,13.61,13.63,13.6,13.61,172100.0,8.5286,8.5411,8.5223,8.5286,172100.0
2009-01-29 10:50:00,13.61,13.68,13.58,13.68,392700.0,8.5286,8.5724,8.5098,8.5724,392700.0
2009-01-29 10:55:00,13.68,13.69,13.63,13.67,419700.0,8.5724,8.5787,8.5411,8.5662,419700.0
2009-01-29 11:00:00,13.68,13.7,13.66,13.67,398600.0,8.5724,8.585,8.5599,8.5662,398600.0
2009-01-29 11:05:00,13.67,13.68,13.61,13.62,239600.0,8.5662,8.5724,8.5286,8.5348,239600.0
2009-01-29 11:10:00,13.62,13.65,13.62,13.63,154200.0,8.5348,8.5536,8.5348,8.5411,154200.0
2009-01-29 11:15:00,13.64,13.66,13.62,13.64,336700.0,8.5474,8.5599,8.5348,8.5474,336700.0
2009-01-29 11:20:00,13.64,13.66,13.61,13.64,375000.0,8.5474,8.5599,8.5286,8.5474,375000.0
2009-01-29 11:25:00,13.64,13.66,13.63,13.64,400400.0,8.5474,8.5599,8.5411,8.5474,400400.0
2009-01-29 11:30:00,13.63,13.63,13.61,13.61,265900.0,8.5411,8.5411,8.5286,8.5286,265900.0
2009-01-29 11:35:00,13.61,13.62,13.6,13.6,228700.0,8.5286,8.5348,8.5223,8.5223,228700.0
2009-01-29 11:40:00,13.6,13.6,13.58,13.58,102800.0,8.5223,8.5223,8.5098,8.5098,102800.0
2009-01-29 11:45:00,13.58,13.59,13.55,13.58,534500.0,8.5098,8.516,8.491,8.5098,534500.0
2009-01-29 11:50:00,13.58,13.61,13.56,13.6,515700.0,8.5098,8.5286,8.4972,8.5223,515700.0
2009-01-29 11:55:00,13.61,13.62,13.58,13.58,243200.0,8.5286,8.5348,8.5098,8.5098,243200.0
2009-01-29 12:00:00,13.58,13.59,13.52,13.54,283600.0,8.5098,8.516,8.4722,8.4847,283600.0
2009-01-29 12:05:00,13.53,13.56,13.52,13.55,238700.0,8.4784,8.4972,8.4722,8.491,238700.0
2009-01-29 12:10:00,13.55,13.58,13.54,13.56,162400.0,8.491,8.5098,8.4847,8.4972,162400.0
2009-01-29 12:15:00,13.56,13.57,13.53,13.57,401800.0,8.4972,8.5035,8.4784,8.5035,401800.0
2009-01-29 12:20:00,13.58,13.59,13.56,13.56,117000.0,8.5098,8.516,8.4972,8.4972,117000.0
2009-01-29 12:25:00,13.56,13.57,13.55,13.56,135400.0,8.4972,8.5035,8.491,8.4972,135400.0
2009-01-29 12:30:00,13.56,13.56,13.52,13.55,229300.0,8.4972,8.4972,8.4722,8.491,229300.0
2009-01-29 12:35:00,13.55,13.58,13.54,13.54,270600.0,8.491,8.5098,8.4847,8.4847,270600.0
2009-01-29 12:40:00,13.55,13.55,13.51,13.53,249000.0,8.491,8.491,8.4659,8.4784,249000.0
2009-01-29 12:45:00,13.53,13.54,13.52,13.53,124100.0,8.4784,8.4847,8.4722,8.4784,124100.0
2009-01-29 12:50:00,13.52,13.53,13.5,13.5,215600.0,8.4722,8.4784,8.4596,8.4596,215600.0
2009-01-29 12:55:00,13.5,13.5,13.41,13.41,552500.0,8.4596,8.4596,8.4032,8.4032,552500.0
2009-01-29 13:00:00,13.42,13.42,13.35,13.38,534900.0,8.4095,8.4095,8.3656,8.3844,534900.0
2009-01-29 13:05:00,13.38,13.38,13.35,13.37,460000.0,8.3844,8.3844,8.3656,8.3782,460000.0
2009-01-29 13:10:00,13.36,13.38,13.35,13.38,190300.0,8.3719,8.3844,8.3656,8.3844,190300.0
2009-01-29 13:15:00,13.37,13.4,13.37,13.39,167500.0,8.3782,8.397,8.3782,8.3907,167500.0
2009-01-29 13:20:00,13.39,13.39,13.36,13.38,220700.0,8.3907,8.3907,8.3719,8.3844,220700.0
2009-01-29 13:25:00,13.38,13.42,13.38,13.4,240600.0,8.3844,8.4095,8.3844,8.397,240600.0
2009-01-29 13:30:00,13.4,13.41,13.37,13.38,467700.0,8.397,8.4032,8.3782,8.3844,467700.0
2009-01-29 13:35:00,13.38,13.42,13.36,13.36,290200.0,8.3844,8.4095,8.3719,8.3719,290200.0
2009-01-29 13:40:00,13.36,13.42,13.36,13.38,346300.0,8.3719,8.4095,8.3719,8.3844,346300.0
2009-01-29 13:45:00,13.38,13.4,13.36,13.37,252200.0,8.3844,8.397,8.3719,8.3782,252200.0
2009-01-29 13:50:00,13.36,13.37,13.31,13.37,454300.0,8.3719,8.3782,8.3406,8.3782,454300.0
2009-01-29 13:55:00,13.36,13.39,13.35,13.36,557300.0,8.3719,8.3907,8.3656,8.3719,557300.0
2009-01-29 14:00:00,13.37,13.37,13.32,13.36,564300.0,8.3782,8.3782,8.3468,8.3719,564300.0
2009-01-29 14:05:00,13.36,13.43,13.36,13.38,720000.0,8.3719,8.4158,8.3719,8.3844,720000.0
2009-01-29 14:10:00,13.38,13.41,13.36,13.41,503200.0,8.3844,8.4032,8.3719,8.4032,503200.0
2009-01-29 14:15:00,13.41,13.44,13.38,13.41,608600.0,8.4032,8.422,8.3844,8.4032,608600.0
2009-01-29 14:20:00,13.42,13.42,13.39,13.41,344000.0,8.4095,8.4095,8.3907,8.4032,344000.0
2009-01-29 14:25:00,13.41,13.47,13.41,13.47,203700.0,8.4032,8.4408,8.4032,8.4408,203700.0
2009-01-29 14:30:00,13.47,13.47,13.44,13.46,470200.0,8.4408,8.4408,8.422,8.4346,470200.0
2009-01-29 14:35:00,13.46,13.47,13.41,13.46,451000.0,8.4346,8.4408,8.4032,8.4346,451000.0
2009-01-29 14:40:00,13.47,13.5,13.44,13.49,722300.0,8.4408,8.4596,8.422,8.4534,722300.0
2009-01-29 14:45:00,13.49,13.49,13.43,13.45,367000.0,8.4534,8.4534,8.4158,8.4283,367000.0
2009-01-29 14:50:00,13.45,13.46,13.43,13.46,380200.0,8.4283,8.4346,8.4158,8.4346,380200.0
2009-01-29 14:55:00,13.46,13.47,13.41,13.44,586400.0,8.4346,8.4408,8.4032,8.422,586400.0
2009-01-29 15:00:00,13.44,13.51,13.44,13.49,597000.0,8.422,8.4659,8.422,8.4534,597000.0
2009-01-29 15:05:00,13.49,13.5,13.46,13.48,280000.0,8.4534,8.4596,8.4346,8.4471,280000.0
2009-01-29 15:10:00,13.48,13.51,13.45,13.5,443900.0,8.4471,8.4659,8.4283,8.4596,443900.0
2009-01-29 15:15:00,13.5,13.51,13.47,13.5,261800.0,8.4596,8.4659,8.4408,8.4596,261800.0
2009-01-29 15:20:00,13.49,13.5,13.41,13.44,475400.0,8.4534,8.4596,8.4032,8.422,475400.0
2009-01-29 15:25:00,13.45,13.45,13.38,13.44,459200.0,8.4283,8.4283,8.3844,8.422,459200.0
2009-01-29 15:30:00,13.43,13.44,13.36,13.37,650800.0,8.4158,8.422,8.3719,8.3782,650800.0
2009-01-29 15:35:00,13.37,13.42,13.36,13.4,496100.0,8.3782,8.4095,8.3719,8.397,496100.0
2009-01-29 15:40:00,13.39,13.45,13.39,13.39,528400.0,8.3907,8.4283,8.3907,8.3907,528400.0
2009-01-29 15:45:00,13.4,13.41,13.36,13.37,586000.0,8.397,8.4032,8.3719,8.3782,586000.0
2009-01-29 15:50:00,13.37,13.42,13.37,13.4,771700.0,8.3782,8.4095,8.3782,8.397,771700.0
2009-01-29 15:55:00,13.39,13.43,13.37,13.39,1548200.0,8.3907,8.4158,8.3782,8.3907,1548200.0
2009-01-30 09:30:00,13.44,13.5,13.37,13.43,742100.0,8.422,8.4596,8.3782,8.4158,742100.0
2009-01-30 09:35:00,13.44,13.46,13.42,13.43,462400.0,8.422,8.4346,8.4095,8.4158,462400.0
2009-01-30 09:40:00,13.44,13.49,13.42,13.48,350700.0,8.422,8.4534,8.4095,8.4471,350700.0
2009-01-30 09:45:00,13.48,13.5,13.44,13.46,612800.0,8.4471,8.4596,8.422,8.4346,612800.0
2009-01-30 09:50:00,13.47,13.49,13.4,13.41,1085100.0,8.4408,8.4534,8.397,8.4032,1085100.0
2009-01-30 09:55:00,13.41,13.43,13.24,13.24,1110600.0,8.4032,8.4158,8.2967,8.2967,1110600.0
2009-01-30 10:00:00,13.24,13.26,13.18,13.2,983000.0,8.2967,8.3092,8.2591,8.2716,983000.0
2009-01-30 10:05:00,13.21,13.21,13.17,13.17,634700.0,8.2779,8.2779,8.2528,8.2528,634700.0
2009-01-30 10:10:00,13.18,13.18,13.11,13.11,612500.0,8.2591,8.2591,8.2152,8.2152,612500.0
2009-01-30 10:15:00,13.12,13.19,13.1,13.17,574400.0,8.2215,8.2654,8.209,8.2528,574400.0
2009-01-30 10:20:00,13.16,13.24,13.16,13.22,381700.0,8.2466,8.2967,8.2466,8.2842,381700.0
2009-01-30 10:25:00,13.22,13.23,13.12,13.14,355800.0,8.2842,8.2904,8.2215,8.234,355800.0
2009-01-30 10:30:00,13.13,13.14,13.1,13.11,649500.0,8.2278,8.234,8.209,8.2152,649500.0
2009-01-30 10:35:00,13.12,13.15,13.1,13.13,257600.0,8.2215,8.2403,8.209,8.2278,257600.0
2009-01-30 10:40:00,13.12,13.15,13.12,13.13,200800.0,8.2215,8.2403,8.2215,8.2278,200800.0
2009-01-30 10:45:00,13.13,13.15,13.1,13.11,283200.0,8.2278,8.2403,8.209,8.2152,283200.0
2009-01-30 10:50:00,13.11,13.12,13.05,13.12,490700.0,8.2152,8.2215,8.1776,8.2215,490700.0
2009-01-30 10:55:00,13.12,13.15,13.11,13.14,299800.0,8.2215,8.2403,8.2152,8.234,299800.0
2009-01-30 11:00:00,13.15,13.19,13.14,13.18,254700.0,8.2403,8.2654,8.234,8.2591,254700.0
2009-01-30 11:05:00,13.18,13.19,13.13,13.13,200700.0,8.2591,8.2654,8.2278,8.2278,200700.0
2009-01-30 11:10:00,13.13,13.13,13.06,13.08,647900.0,8.2278,8.2278,8.1839,8.1964,647900.0
2009-01-30 11:15:00,13.08,13.11,13.05,13.05,548500.0,8.1964,8.2152,8.1776,8.1776,548500.0
2009-01-30 11:20:00,13.05,13.09,13.04,13.07,500300.0,8.1776,8.2027,8.1714,8.1902,500300.0
2009-01-30 11:25:00,13.07,13.07,13.02,13.06,519400.0,8.1902,8.1902,8.1588,8.1839,519400.0
2009-01-30 11:30:00,13.06,13.08,13.05,13.07,319800.0,8.1839,8.1964,8.1776,8.1902,319800.0
2009-01-30 11:35:00,13.06,13.1,13.02,13.03,396200.0,8.1839,8.209,8.1588,8.1651,396200.0
2009-01-30 11:40:00,13.03,13.1,13.03,13.07,424000.0,8.1651,8.209,8.1651,8.1902,424000.0
2009-01-30 11:45:00,13.08,13.1,13.03,13.09,265800.0,8.1964,8.209,8.1651,8.2027,265800.0
2009-01-30 11:50:00,13.09,13.1,13.08,13.1,125400.0,8.2027,8.209,8.1964,8.209,125400.0
2009-01-30 11:55:00,13.09,13.1,13.06,13.06,102700.0,8.2027,8.209,8.1839,8.1839,102700.0
2009-01-30 12:00:00,13.07,13.09,13.03,13.04,233400.0,8.1902,8.2027,8.1651,8.1714,233400.0
2009-01-30 12:05:00,13.04,13.08,13.03,13.08,382000.0,8.1714,8.1964,8.1651,8.1964,382000.0
2009-01-30 12:10:00,13.09,13.14,13.08,13.13,386900.0,8.2027,8.234,8.1964,8.2278,386900.0
2009-01-30 12:15:00,13.13,13.14,13.11,13.14,284800.0,8.2278,8.234,8.2152,8.234,284800.0
2009-01-30 12:20:00,13.13,13.15,13.13,13.13,235300.0,8.2278,8.2403,8.2278,8.2278,235300.0
2009-01-30 12:25:00,13.13,13.14,13.11,13.11,142000.0,8.2278,8.234,8.2152,8.2152,142000.0
2009-01-30 12:30:00,13.12,13.13,13.08,13.09,179500.0,8.2215,8.2278,8.1964,8.2027,179500.0
2009-01-30 12:35:00,13.09,13.11,13.08,13.09,203400.0,8.2027,8.2152,8.1964,8.2027,203400.0
2009-01-30 12:40:00,13.08,13.12,13.08,13.1,224600.0,8.1964,8.2215,8.1964,8.209,224600.0
2009-01-30 12:45:00,13.1,13.14,13.1,13.14,150300.0,8.209,8.234,8.209,8.234,150300.0
2009-01-30 12:50:00,13.14,13.14,13.11,13.12,195800.0,8.234,8.234,8.2152,8.2215,195800.0
2009-01-30 12:55:00,13.11,13.15,13.11,13.15,113400.0,8.2152,8.2403,8.2152,8.2403,113400.0
2009-01-30 13:00:00,13.14,13.18,13.13,13.17,309400.0,8.234,8.2591,8.2278,8.2528,309400.0
2009-01-30 13:05:00,13.18,13.24,13.17,13.23,520600.0,8.2591,8.2967,8.2528,8.2904,520600.0
2009-01-30 13:10:00,13.24,13.24,13.19,13.22,241100.0,8.2967,8.2967,8.2654,8.2842,241100.0
2009-01-30 13:15:00,13.21,13.22,13.15,13.19,376100.0,8.2779,8.2842,8.2403,8.2654,376100.0
2009-01-30 13:20:00,13.19,13.22,13.18,13.19,296100.0,8.2654,8.2842,8.2591,8.2654,296100.0
2009-01-30 13:25:00,13.2,13.2,13.11,13.16,440800.0,8.2716,8.2716,8.2152,8.2466,440800.0
2009-01-30 13:30:00,13.15,13.16,13.07,13.13,661500.0,8.2403,8.2466,8.1902,8.2278,661500.0
2009-01-30 13:35:00,13.14,13.14,13.07,13.09,376300.0,8.234,8.234,8.1902,8.2027,376300.0
2009-01-30 13:40:00,13.09,13.1,13.02,13.04,659400.0,8.2027,8.209,8.1588,8.1714,659400.0
2009-01-30 13:45:00,13.04,13.05,13.0,13.02,855100.0,8.1714,8.1776,8.1463,8.1588,855100.0
2009-01-30 13:50:00,13.01,13.04,13.01,13.02,203900.0,8.1526,8.1714,8.1526,8.1588,203900.0
2009-01-30 13:55:00,13.02,13.07,13.01,13.05,368700.0,8.1588,8.1902,8.1526,8.1776,368700.0
2009-01-30 14:00:00,13.05,13.08,13.03,13.07,553100.0,8.1776,8.1964,8.1651,8.1902,553100.0
2009-01-30 14:05:00,13.08,13.1,13.04,13.06,352600.0,8.1964,8.209,8.1714,8.1839,352600.0
2009-01-30 14:10:00,13.06,13.11,13.05,13.08,383300.0,8.1839,8.2152,8.1776,8.1964,383300.0
2009-01-30 14:15:00,13.07,13.08,13.04,13.07,293100.0,8.1902,8.1964,8.1714,8.1902,293100.0
2009-01-30 14:20:00,13.07,13.09,13.05,13.09,210800.0,8.1902,8.2027,8.1776,8.2027,210800.0
2009-01-30 14:25:00,13.09,13.16,13.08,13.14,429300.0,8.2027,8.2466,8.1964,8.234,429300.0
2009-01-30 14:30:00,13.14,13.17,13.06,13.11,854600.0,8.234,8.2528,8.1839,8.2152,854600.0
2009-01-30 14:35:00,13.11,13.16,13.1,13.14,528200.0,8.2152,8.2466,8.209,8.234,528200.0
2009-01-30 14:40:00,13.14,13.14,13.11,13.12,190900.0,8.234,8.234,8.2152,8.2215,190900.0
2009-01-30 14:45:00,13.11,13.12,13.09,13.11,188300.0,8.2152,8.2215,8.2027,8.2152,188300.0
2009-01-30 14:50:00,13.12,13.12,13.06,13.06,373600.0,8.2215,8.2215,8.1839,8.1839,373600.0
2009-01-30 14:55:00,13.06,13.08,13.04,13.06,290800.0,8.1839,8.1964,8.1714,8.1839,290800.0
2009-01-30 15:00:00,13.06,13.11,13.04,13.05,503400.0,8.1839,8.2152,8.1714,8.1776,503400.0
2009-01-30 15:05:00,13.04,13.08,13.04,13.04,389300.0,8.1714,8.1964,8.1714,8.1714,389300.0
2009-01-30 15:10:00,13.04,13.11,13.03,13.08,482000.0,8.1714,8.2152,8.1651,8.1964,482000.0
2009-01-30 15:15:00,13.08,13.1,13.02,13.03,401400.0,8.1964,8.209,8.1588,8.1651,401400.0
2009-01-30 15:20:00,13.03,13.04,13.0,13.02,529500.0,8.1651,8.1714,8.1463,8.1588,529500.0
2009-01-30 15:25:00,13.02,13.05,12.97,12.97,1080800.0,8.1588,8.1776,8.1275,8.1275,1080800.0
2009-01-30 15:30:00,12.98,12.98,12.91,12.98,1088100.0,8.1338,8.1338,8.0899,8.1338,1088100.0
2009-01-30 15:35:00,12.98,13.0,12.94,12.95,631200.0,8.1338,8.1463,8.1087,8.115,631200.0
2009-01-30 15:40:00,12.94,13.01,12.93,12.99,1129200.0,8.1087,8.1526,8.1024,8.14,1129200.0
2009-01-30 15:45:00,12.99,13.05,12.96,13.01,1075100.0,8.14,8.1776,8.1212,8.1526,1075100.0
2009-01-30 15:50:00,13.01,13.01,12.94,12.97,1661900.0,8.1526,8.1526,8.1087,8.1275,1661900.0
2009-01-30 15:55:00,12.96,12.99,12.91,12.91,2904400.0,8.1212,8.14,8.0899,8.0899,2904400.0
2009-02-02 09:30:00,12.82,12.9,12.75,12.77,1646400.0,8.0335,8.0837,7.9897,8.0022,1646400.0
2009-02-02 09:35:00,12.77,13.06,12.77,13.02,1706400.0,8.0022,8.1839,8.0022,8.1588,1706400.0
2009-02-02 09:40:00,13.02,13.11,12.99,13.1,1365900.0,8.1588,8.2152,8.14,8.209,1365900.0
2009-02-02 09:45:00,13.11,13.12,13.03,13.09,1202100.0,8.2152,8.2215,8.1651,8.2027,1202100.0
2009-02-02 09:50:00,13.1,13.14,13.07,13.08,907300.0,8.209,8.234,8.1902,8.1964,907300.0
2009-02-02 09:55:00,13.08,13.18,13.07,13.17,768900.0,8.1964,8.2591,8.1902,8.2528,768900.0
2009-02-02 10:00:00,13.17,13.29,13.16,13.26,1113500.0,8.2528,8.328,8.2466,8.3092,1113500.0
2009-02-02 10:05:00,13.26,13.35,13.24,13.28,1288700.0,8.3092,8.3656,8.2967,8.3218,1288700.0
2009-02-02 10:10:00,13.28,13.4,13.28,13.39,1008600.0,8.3218,8.397,8.3218,8.3907,1008600.0
2009-02-02 10:15:00,13.39,13.44,13.36,13.36,1137700.0,8.3907,8.422,8.3719,8.3719,1137700.0
2009-02-02 10:20:00,13.37,13.38,13.31,13.33,810900.0,8.3782,8.3844,8.3406,8.3531,810900.0
2009-02-02 10:25:00,13.33,13.34,13.29,13.29,371600.0,8.3531,8.3594,8.328,8.328,371600.0
2009-02-02 10:30:00,13.3,13.32,13.25,13.27,663800.0,8.3343,8.3468,8.303,8.3155,663800.0
2009-02-02 10:35:00,13.28,13.32,13.26,13.3,634500.0,8.3218,8.3468,8.3092,8.3343,634500.0
2009-02-02 10:40:00,13.29,13.3,13.2,13.2,632000.0,8.328,8.3343,8.2716,8.2716,632000.0
2009-02-02 10:45:00,13.21,13.24,13.19,13.22,654400.0,8.2779,8.2967,8.2654,8.2842,654400.0
2009-02-02 10:50:00,13.21,13.22,13.17,13.18,331000.0,8.2779,8.2842,8.2528,8.2591,331000.0
2009-02-02 10:55:00,13.18,13.24,13.17,13.21,425200.0,8.2591,8.2967,8.2528,8.2779,425200.0
2009-02-02 11:00:00,13.2,13.21,13.15,13.17,507400.0,8.2716,8.2779,8.2403,8.2528,507400.0
2009-02-02 11:05:00,13.17,13.2,13.17,13.19,259700.0,8.2528,8.2716,8.2528,8.2654,259700.0
2009-02-02 11:10:00,13.2,13.25,13.19,13.23,467300.0,8.2716,8.303,8.2654,8.2904,467300.0
2009-02-02 11:15:00,13.23,13.27,13.23,13.26,264100.0,8.2904,8.3155,8.2904,8.3092,264100.0
2009-02-02 11:20:00,13.27,13.27,13.2,13.23,393000.0,8.3155,8.3155,8.2716,8.2904,393000.0
2009-02-02 11:25:00,13.23,13.23,13.19,13.2,232600.0,8.2904,8.2904,8.2654,8.2716,232600.0
2009-02-02 11:30:00,13.21,13.25,13.21,13.24,616700.0,8.2779,8.303,8.2779,8.2967,616700.0
2009-02-02 11:35:00,13.24,13.25,13.19,13.19,271900.0,8.2967,8.303,8.2654,8.2654,271900.0
2009-02-02 11:40:00,13.19,13.21,13.17,13.2,377600.0,8.2654,8.2779,8.2528,8.2716,377600.0
2009-02-02 11:45:00,13.21,13.22,13.18,13.2,323600.0,8.2779,8.2842,8.2591,8.2716,323600.0
2009-02-02 11:50:00,13.2,13.21,13.18,13.18,249300.0,8.2716,8.2779,8.2591,8.2591,249300.0
2009-02-02 11:55:00,13.18,13.2,13.15,13.16,419700.0,8.2591,8.2716,8.2403,8.2466,419700.0
2009-02-02 12:00:00,13.16,13.25,13.15,13.2,600400.0,8.2466,8.303,8.2403,8.2716,600400.0
2009-02-02 12:05:00,13.2,13.21,13.16,13.18,472000.0,8.2716,8.2779,8.2466,8.2591,472000.0
2009-02-02 12:10:00,13.18,13.18,13.14,13.18,898900.0,8.2591,8.2591,8.234,8.2591,898900.0
2009-02-02 12:15:00,13.18,13.21,13.16,13.21,521000.0,8.2591,8.2779,8.2466,8.2779,521000.0
2009-02-02 12:20:00,13.21,13.21,13.16,13.18,370500.0,8.2779,8.2779,8.2466,8.2591,370500.0
2009-02-02 12:25:00,13.18,13.21,13.17,13.2,302600.0,8.2591,8.2779,8.2528,8.2716,302600.0
2009-02-02 12:30:00,13.2,13.27,13.2,13.25,410400.0,8.2716,8.3155,8.2716,8.303,410400.0
2009-02-02 12:35:00,13.25,13.3,13.24,13.3,406800.0,8.303,8.3343,8.2967,8.3343,406800.0
2009-02-02 12:40:00,13.3,13.33,13.29,13.31,576300.0,8.3343,8.3531,8.328,8.3406,576300.0
2009-02-02 12:45:00,13.31,13.35,13.31,13.31,749900.0,8.3406,8.3656,8.3406,8.3406,749900.0
2009-02-02 12:50:00,13.32,13.33,13.31,13.32,273000.0,8.3468,8.3531,8.3406,8.3468,273000.0
2009-02-02 12:55:00,13.32,13.42,13.32,13.41,1135400.0,8.3468,8.4095,8.3468,8.4032,1135400.0
2009-02-02 13:00:00,13.42,13.46,13.4,13.45,1311200.0,8.4095,8.4346,8.397,8.4283,1311200.0
2009-02-02 13:05:00,13.45,13.49,13.42,13.45,2091400.0,8.4283,8.4534,8.4095,8.4283,2091400.0
2009-02-02 13:10:00,13.45,13.47,13.44,13.45,1249700.0,8.4283,8.4408,8.422,8.4283,1249700.0
2009-02-02 13:15:00,13.44,13.46,13.43,13.43,851600.0,8.422,8.4346,8.4158,8.4158,851600.0
2009-02-02 13:20:00,13.43,13.48,13.43,13.44,888500.0,8.4158,8.4471,8.4158,8.422,888500.0
2009-02-02 13:25:00,13.44,13.46,13.43,13.46,335100.0,8.422,8.4346,8.4158,8.4346,335100.0
2009-02-02 13:30:00,13.45,13.48,13.44,13.48,360700.0,8.4283,8.4471,8.422,8.4471,360700.0
2009-02-02 13:35:00,13.48,13.48,13.43,13.46,1062600.0,8.4471,8.4471,8.4158,8.4346,1062600.0
2009-02-02 13:40:00,13.46,13.5,13.45,13.47,724100.0,8.4346,8.4596,8.4283,8.4408,724100.0
2009-02-02 13:45:00,13.47,13.53,13.47,13.52,956300.0,8.4408,8.4784,8.4408,8.4722,956300.0
2009-02-02 13:50:00,13.53,13.53,13.43,13.44,801700.0,8.4784,8.4784,8.4158,8.422,801700.0
2009-02-02 13:55:00,13.44,13.47,13.39,13.41,1007500.0,8.422,8.4408,8.3907,8.4032,1007500.0
2009-02-02 14:00:00,13.42,13.43,13.4,13.41,615200.0,8.4095,8.4158,8.397,8.4032,615200.0
2009-02-02 14:05:00,13.41,13.45,13.41,13.41,657100.0,8.4032,8.4283,8.4032,8.4032,657100.0
2009-02-02 14:10:00,13.42,13.44,13.4,13.42,405700.0,8.4095,8.422,8.397,8.4095,405700.0
2009-02-02 14:15:00,13.43,13.46,13.41,13.44,1982300.0,8.4158,8.4346,8.4032,8.422,1982300.0
2009-02-02 14:20:00,13.44,13.46,13.39,13.4,2135100.0,8.422,8.4346,8.3907,8.397,2135100.0
2009-02-02 14:25:00,13.39,13.42,13.38,13.4,853100.0,8.3907,8.4095,8.3844,8.397,853100.0
2009-02-02 14:30:00,13.4,13.41,13.38,13.39,689000.0,8.397,8.4032,8.3844,8.3907,689000.0
2009-02-02 14:35:00,13.39,13.41,13.36,13.38,721600.0,8.3907,8.4032,8.3719,8.3844,721600.0
2009-02-02 14:40:00,13.38,13.42,13.36,13.41,784800.0,8.3844,8.4095,8.3719,8.4032,784800.0
2009-02-02 14:45:00,13.42,13.43,13.39,13.4,354400.0,8.4095,8.4158,8.3907,8.397,354400.0
2009-02-02 14:50:00,13.4,13.42,13.39,13.42,244100.0,8.397,8.4095,8.3907,8.4095,244100.0
2009-02-02 14:55:00,13.42,13.43,13.38,13.38,384600.0,8.4095,8.4158,8.3844,8.3844,384600.0
2009-02-02 15:00:00,13.38,13.44,13.35,13.43,630700.0,8.3844,8.422,8.3656,8.4158,630700.0
2009-02-02 15:05:00,13.43,13.46,13.41,13.44,701900.0,8.4158,8.4346,8.4032,8.422,701900.0
2009-02-02 15:10:00,13.44,13.49,13.43,13.48,629800.0,8.422,8.4534,8.4158,8.4471,629800.0
2009-02-02 15:15:00,13.48,13.5,13.47,13.49,452300.0,8.4471,8.4596,8.4408,8.4534,452300.0
2009-02-02 15:20:00,13.5,13.55,13.49,13.52,961900.0,8.4596,8.491,8.4534,8.4722,961900.0
2009-02-02 15:25:00,13.53,13.57,13.52,13.57,1082100.0,8.4784,8.5035,8.4722,8.5035,1082100.0
2009-02-02 15:30:00,13.57,13.66,13.56,13.59,1779800.0,8.5035,8.5599,8.4972,8.516,1779800.0
2009-02-02 15:35:00,13.59,13.63,13.57,13.6,1199900.0,8.516,8.5411,8.5035,8.5223,1199900.0
2009-02-02 15:40:00,13.6,13.71,13.59,13.59,1489000.0,8.5223,8.5912,8.516,8.516,1489000.0
2009-02-02 15:45:00,13.59,13.63,13.58,13.62,1447200.0,8.516,8.5411,8.5098,8.5348,1447200.0
2009-02-02 15:50:00,13.61,13.67,13.61,13.64,1991600.0,8.5286,8.5662,8.5286,8.5474,1991600.0
2009-02-02 15:55:00,13.64,13.66,13.56,13.61,2785200.0,8.5474,8.5599,8.4972,8.5286,2785200.0
2009-02-03 09:30:00,13.63,13.68,13.48,13.51,1109000.0,8.5411,8.5724,8.4471,8.4659,1109000.0
2009-02-03 09:35:00,13.52,13.54,13.44,13.46,1028600.0,8.4722,8.4847,8.422,8.4346,1028600.0
2009-02-03 09:40:00,13.46,13.48,13.39,13.41,1522600.0,8.4346,8.4471,8.3907,8.4032,1522600.0
2009-02-03 09:45:00,13.41,13.42,13.29,13.34,1406100.0,8.4032,8.4095,8.328,8.3594,1406100.0
2009-02-03 09:50:00,13.34,13.35,13.29,13.35,898100.0,8.3594,8.3656,8.328,8.3656,898100.0
2009-02-03 09:55:00,13.34,13.47,13.32,13.35,1163700.0,8.3594,8.4408,8.3468,8.3656,1163700.0
2009-02-03 10:00:00,13.35,13.4,13.31,13.35,1265500.0,8.3656,8.397,8.3406,8.3656,1265500.0
2009-02-03 10:05:00,13.35,13.45,13.35,13.37,694500.0,8.3656,8.4283,8.3656,8.3782,694500.0
2009-02-03 10:10:00,13.37,13.43,13.34,13.41,943500.0,8.3782,8.4158,8.3594,8.4032,943500.0
2009-02-03 10:15:00,13.41,13.45,13.33,13.34,629300.0,8.4032,8.4283,8.3531,8.3594,629300.0
2009-02-03 10:20:00,13.34,13.38,13.33,13.36,360600.0,8.3594,8.3844,8.3531,8.3719,360600.0
2009-02-03 10:25:00,13.37,13.42,13.34,13.41,430000.0,8.3782,8.4095,8.3594,8.4032,430000.0
2009-02-03 10:30:00,13.4,13.44,13.37,13.43,512100.0,8.397,8.422,8.3782,8.4158,512100.0
2009-02-03 10:35:00,13.44,13.5,13.44,13.48,770800.0,8.422,8.4596,8.422,8.4471,770800.0
2009-02-03 10:40:00,13.47,13.51,13.46,13.51,678700.0,8.4408,8.4659,8.4346,8.4659,678700.0
2009-02-03 10:45:00,13.51,13.54,13.49,13.51,631900.0,8.4659,8.4847,8.4534,8.4659,631900.0
2009-02-03 10:50:00,13.52,13.54,13.48,13.49,850100.0,8.4722,8.4847,8.4471,8.4534,850100.0
2009-02-03 10:55:00,13.48,13.5,13.45,13.47,514000.0,8.4471,8.4596,8.4283,8.4408,514000.0
2009-02-03 11:00:00,13.48,13.52,13.48,13.52,358100.0,8.4471,8.4722,8.4471,8.4722,358100.0
2009-02-03 11:05:00,13.51,13.6,13.5,13.6,916600.0,8.4659,8.5223,8.4596,8.5223,916600.0
2009-02-03 11:10:00,13.61,13.64,13.59,13.64,1014000.0,8.5286,8.5474,8.516,8.5474,1014000.0
2009-02-03 11:15:00,13.64,13.64,13.55,13.57,555500.0,8.5474,8.5474,8.491,8.5035,555500.0
2009-02-03 11:20:00,13.58,13.59,13.55,13.57,388600.0,8.5098,8.516,8.491,8.5035,388600.0
2009-02-03 11:25:00,13.58,13.59,13.55,13.56,260500.0,8.5098,8.516,8.491,8.4972,260500.0
2009-02-03 11:30:00,13.56,13.58,13.51,13.52,747800.0,8.4972,8.5098,8.4659,8.4722,747800.0
2009-02-03 11:35:00,13.53,13.53,13.5,13.51,298000.0,8.4784,8.4784,8.4596,8.4659,298000.0
2009-02-03 11:40:00,13.5,13.51,13.48,13.49,417700.0,8.4596,8.4659,8.4471,8.4534,417700.0
2009-02-03 11:45:00,13.49,13.5,13.48,13.49,419700.0,8.4534,8.4596,8.4471,8.4534,419700.0
2009-02-03 11:50:00,13.5,13.52,13.48,13.5,434900.0,8.4596,8.4722,8.4471,8.4596,434900.0
2009-02-03 11:55:00,13.5,13.51,13.47,13.48,369200.0,8.4596,8.4659,8.4408,8.4471,369200.0
2009-02-03 12:00:00,13.48,13.51,13.46,13.48,613900.0,8.4471,8.4659,8.4346,8.4471,613900.0
2009-02-03 12:05:00,13.49,13.49,13.41,13.41,743400.0,8.4534,8.4534,8.4032,8.4032,743400.0
2009-02-03 12:10:00,13.41,13.42,13.37,13.38,1056100.0,8.4032,8.4095,8.3782,8.3844,1056100.0
2009-02-03 12:15:00,13.38,13.41,13.35,13.36,427600.0,8.3844,8.4032,8.3656,8.3719,427600.0
2009-02-03 12:20:00,13.36,13.38,13.35,13.36,527600.0,8.3719,8.3844,8.3656,8.3719,527600.0
2009-02-03 12:25:00,13.36,13.4,13.36,13.39,169700.0,8.3719,8.397,8.3719,8.3907,169700.0
2009-02-03 12:30:00,13.4,13.42,13.39,13.4,248800.0,8.397,8.4095,8.3907,8.397,248800.0
2009-02-03 12:35:00,13.39,13.4,13.37,13.37,146800.0,8.3907,8.397,8.3782,8.3782,146800.0
2009-02-03 12:40:00,13.37,13.4,13.37,13.39,367500.0,8.3782,8.397,8.3782,8.3907,367500.0
2009-02-03 12:45:00,13.4,13.4,13.36,13.36,303200.0,8.397,8.397,8.3719,8.3719,303200.0
2009-02-03 12:50:00,13.36,13.4,13.36,13.38,538000.0,8.3719,8.397,8.3719,8.3844,538000.0
2009-02-03 12:55:00,13.38,13.4,13.35,13.35,787000.0,8.3844,8.397,8.3656,8.3656,787000.0
2009-02-03 13:00:00,13.35,13.38,13.34,13.36,373200.0,8.3656,8.3844,8.3594,8.3719,373200.0
2009-02-03 13:05:00,13.36,13.4,13.35,13.4,318100.0,8.3719,8.397,8.3656,8.397,318100.0
2009-02-03 13:10:00,13.39,13.4,13.34,13.38,399400.0,8.3907,8.397,8.3594,8.3844,399400.0
2009-02-03 13:15:00,13.38,13.4,13.37,13.37,177400.0,8.3844,8.397,8.3782,8.3782,177400.0
2009-02-03 13:20:00,13.37,13.38,13.34,13.36,367600.0,8.3782,8.3844,8.3594,8.3719,367600.0
2009-02-03 13:25:00,13.37,13.37,13.33,13.35,597300.0,8.3782,8.3782,8.3531,8.3656,597300.0
2009-02-03 13:30:00,13.34,13.39,13.34,13.39,153300.0,8.3594,8.3907,8.3594,8.3907,153300.0
2009-02-03 13:35:00,13.39,13.43,13.35,13.42,678200.0,8.3907,8.4158,8.3656,8.4095,678200.0
2009-02-03 13:40:00,13.43,13.45,13.41,13.41,240100.0,8.4158,8.4283,8.4032,8.4032,240100.0
2009-02-03 13:45:00,13.41,13.43,13.37,13.38,637200.0,8.4032,8.4158,8.3782,8.3844,637200.0
2009-02-03 13:50:00,13.38,13.39,13.34,13.36,219000.0,8.3844,8.3907,8.3594,8.3719,219000.0
2009-02-03 13:55:00,13.36,13.4,13.36,13.39,167600.0,8.3719,8.397,8.3719,8.3907,167600.0
2009-02-03 14:00:00,13.39,13.41,13.36,13.36,231400.0,8.3907,8.4032,8.3719,8.3719,231400.0
2009-02-03 14:05:00,13.36,13.46,13.36,13.46,538600.0,8.3719,8.4346,8.3719,8.4346,538600.0
2009-02-03 14:10:00,13.45,13.51,13.44,13.49,1546800.0,8.4283,8.4659,8.422,8.4534,1546800.0
2009-02-03 14:15:00,13.49,13.54,13.48,13.51,538800.0,8.4534,8.4847,8.4471,8.4659,538800.0
2009-02-03 14:20:00,13.51,13.51,13.48,13.49,316400.0,8.4659,8.4659,8.4471,8.4534,316400.0
2009-02-03 14:25:00,13.5,13.52,13.46,13.46,236000.0,8.4596,8.4722,8.4346,8.4346,236000.0
2009-02-03 14:30:00,13.46,13.51,13.46,13.5,325400.0,8.4346,8.4659,8.4346,8.4596,325400.0
2009-02-03 14:35:00,13.51,13.53,13.5,13.51,221800.0,8.4659,8.4784,8.4596,8.4659,221800.0
2009-02-03 14:40:00,13.52,13.54,13.51,13.53,300600.0,8.4722,8.4847,8.4659,8.4784,300600.0
2009-02-03 14:45:00,13.54,13.54,13.49,13.51,591300.0,8.4847,8.4847,8.4534,8.4659,591300.0
2009-02-03 14:50:00,13.52,13.53,13.47,13.47,434900.0,8.4722,8.4784,8.4408,8.4408,434900.0
2009-02-03 14:55:00,13.47,13.48,13.45,13.47,398200.0,8.4408,8.4471,8.4283,8.4408,398200.0
2009-02-03 15:00:00,13.47,13.49,13.43,13.44,795400.0,8.4408,8.4534,8.4158,8.422,795400.0
2009-02-03 15:05:00,13.44,13.58,13.44,13.58,529800.0,8.422,8.5098,8.422,8.5098,529800.0
2009-02-03 15:10:00,13.58,13.61,13.57,13.59,763100.0,8.5098,8.5286,8.5035,8.516,763100.0
2009-02-03 15:15:00,13.59,13.62,13.55,13.6,821800.0,8.516,8.5348,8.491,8.5223,821800.0
2009-02-03 15:20:00,13.59,13.68,13.56,13.66,1294000.0,8.516,8.5724,8.4972,8.5599,1294000.0
2009-02-03 15:25:00,13.66,13.72,13.66,13.71,1073600.0,8.5599,8.5975,8.5599,8.5912,1073600.0
2009-02-03 15:30:00,13.71,13.73,13.67,13.67,1390900.0,8.5912,8.6038,8.5662,8.5662,1390900.0
2009-02-03 15:35:00,13.68,13.73,13.66,13.71,1019500.0,8.5724,8.6038,8.5599,8.5912,1019500.0
2009-02-03 15:40:00,13.7,13.73,13.65,13.65,1547400.0,8.585,8.6038,8.5536,8.5536,1547400.0
2009-02-03 15:45:00,13.65,13.71,13.65,13.69,1063300.0,8.5536,8.5912,8.5536,8.5787,1063300.0
2009-02-03 15:50:00,13.69,13.79,13.69,13.75,1740900.0,8.5787,8.6414,8.5787,8.6163,1740900.0
2009-02-03 15:55:00,13.75,13.77,13.69,13.73,2326300.0,8.6163,8.6288,8.5787,8.6038,2326300.0
2009-02-04 09:30:00,13.76,13.79,13.71,13.72,1446300.0,8.7095,8.7285,8.6779,8.6842,1446300.0
2009-02-04 09:35:00,13.72,13.97,13.71,13.97,2296600.0,8.6842,8.8425,8.6779,8.8425,2296600.0
2009-02-04 09:40:00,13.96,14.05,13.91,14.01,2035300.0,8.8361,8.8931,8.8045,8.8678,2035300.0
2009-02-04 09:45:00,14.02,14.17,13.99,14.0,2635400.0,8.8741,8.969,8.8551,8.8614,2635400.0
2009-02-04 09:50:00,14.0,14.2,13.98,14.18,1671300.0,8.8614,8.988,8.8488,8.9754,1671300.0
2009-02-04 09:55:00,14.18,14.31,14.18,14.3,1856500.0,8.9754,9.0577,8.9754,9.0513,1856500.0
2009-02-04 10:00:00,14.31,14.43,14.3,14.34,2481900.0,9.0577,9.1336,9.0513,9.0766,2481900.0
2009-02-04 10:05:00,14.35,14.35,14.27,14.31,1185200.0,9.083,9.083,9.0323,9.0577,1185200.0
2009-02-04 10:10:00,14.32,14.49,14.31,14.39,2223600.0,9.064,9.1716,9.0577,9.1083,2223600.0
2009-02-04 10:15:00,14.39,14.47,14.37,14.38,1413900.0,9.1083,9.1589,9.0956,9.102,1413900.0
2009-02-04 10:20:00,14.39,14.43,14.36,14.42,1130800.0,9.1083,9.1336,9.0893,9.1273,1130800.0
2009-02-04 10:25:00,14.42,14.49,14.41,14.49,1622300.0,9.1273,9.1716,9.121,9.1716,1622300.0
2009-02-04 10:30:00,14.48,14.55,14.47,14.47,1786900.0,9.1653,9.2096,9.1589,9.1589,1786900.0
2009-02-04 10:35:00,14.47,14.56,14.47,14.51,1166800.0,9.1589,9.2159,9.1589,9.1843,1166800.0
2009-02-04 10:40:00,14.5,14.51,14.46,14.48,578400.0,9.1779,9.1843,9.1526,9.1653,578400.0
2009-02-04 10:45:00,14.48,14.52,14.44,14.45,973400.0,9.1653,9.1906,9.1399,9.1463,973400.0
2009-02-04 10:50:00,14.45,14.48,14.43,14.43,691700.0,9.1463,9.1653,9.1336,9.1336,691700.0
2009-02-04 10:55:00,14.43,14.51,14.41,14.46,1264600.0,9.1336,9.1843,9.121,9.1526,1264600.0
2009-02-04 11:00:00,14.45,14.51,14.44,14.44,1638700.0,9.1463,9.1843,9.1399,9.1399,1638700.0
2009-02-04 11:05:00,14.44,14.48,14.42,14.45,787000.0,9.1399,9.1653,9.1273,9.1463,787000.0
2009-02-04 11:10:00,14.45,14.5,14.44,14.47,1293400.0,9.1463,9.1779,9.1399,9.1589,1293400.0
2009-02-04 11:15:00,14.48,14.48,14.4,14.41,984400.0,9.1653,9.1653,9.1146,9.121,984400.0
2009-02-04 11:20:00,14.4,14.45,14.4,14.44,845000.0,9.1146,9.1463,9.1146,9.1399,845000.0
2009-02-04 11:25:00,14.44,14.48,14.42,14.42,442500.0,9.1399,9.1653,9.1273,9.1273,442500.0
2009-02-04 11:30:00,14.43,14.48,14.42,14.47,623600.0,9.1336,9.1653,9.1273,9.1589,623600.0
2009-02-04 11:35:00,14.47,14.48,14.42,14.42,515200.0,9.1589,9.1653,9.1273,9.1273,515200.0
2009-02-04 11:40:00,14.42,14.46,14.42,14.45,641900.0,9.1273,9.1526,9.1273,9.1463,641900.0
2009-02-04 11:45:00,14.45,14.46,14.4,14.43,1238900.0,9.1463,9.1526,9.1146,9.1336,1238900.0
2009-02-04 11:50:00,14.44,14.45,14.42,14.42,482700.0,9.1399,9.1463,9.1273,9.1273,482700.0
2009-02-04 11:55:00,14.42,14.46,14.42,14.44,223400.0,9.1273,9.1526,9.1273,9.1399,223400.0
2009-02-04 12:00:00,14.44,14.49,14.43,14.49,753600.0,9.1399,9.1716,9.1336,9.1716,753600.0
2009-02-04 12:05:00,14.49,14.52,14.46,14.49,702500.0,9.1716,9.1906,9.1526,9.1716,702500.0
2009-02-04 12:10:00,14.5,14.5,14.47,14.48,298300.0,9.1779,9.1779,9.1589,9.1653,298300.0
2009-02-04 12:15:00,14.48,14.5,14.47,14.47,444400.0,9.1653,9.1779,9.1589,9.1589,444400.0
2009-02-04 12:20:00,14.48,14.48,14.4,14.42,605700.0,9.1653,9.1653,9.1146,9.1273,605700.0
2009-02-04 12:25:00,14.43,14.46,14.41,14.42,507100.0,9.1336,9.1526,9.121,9.1273,507100.0
2009-02-04 12:30:00,14.42,14.44,14.41,14.44,431400.0,9.1273,9.1399,9.121,9.1399,431400.0
2009-02-04 12:35:00,14.43,14.44,14.4,14.4,414800.0,9.1336,9.1399,9.1146,9.1146,414800.0
2009-02-04 12:40:00,14.4,14.44,14.4,14.42,434700.0,9.1146,9.1399,9.1146,9.1273,434700.0
2009-02-04 12:45:00,14.43,14.44,14.42,14.42,207000.0,9.1336,9.1399,9.1273,9.1273,207000.0
2009-02-04 12:50:00,14.43,14.43,14.39,14.41,427400.0,9.1336,9.1336,9.1083,9.121,427400.0
2009-02-04 12:55:00,14.4,14.41,14.32,14.34,1019600.0,9.1146,9.121,9.064,9.0766,1019600.0
2009-02-04 13:00:00,14.33,14.34,14.26,14.26,990100.0,9.0703,9.0766,9.026,9.026,990100.0
2009-02-04 13:05:00,14.27,14.3,14.25,14.29,809100.0,9.0323,9.0513,9.0197,9.045,809100.0
2009-02-04 13:10:00,14.29,14.29,14.25,14.26,440100.0,9.045,9.045,9.0197,9.026,440100.0
2009-02-04 13:15:00,14.25,14.26,14.23,14.24,369100.0,9.0197,9.026,9.007,9.0134,369100.0
2009-02-04 13:20:00,14.25,14.26,14.24,14.25,178100.0,9.0197,9.026,9.0134,9.0197,178100.0
2009-02-04 13:25:00,14.26,14.31,14.25,14.27,588100.0,9.026,9.0577,9.0197,9.0323,588100.0
2009-02-04 13:30:00,14.27,14.3,14.24,14.24,591100.0,9.0323,9.0513,9.0134,9.0134,591100.0
2009-02-04 13:35:00,14.23,14.24,14.13,14.14,754900.0,9.007,9.0134,8.9437,8.9501,754900.0
2009-02-04 13:40:00,14.14,14.15,14.07,14.07,1487300.0,8.9501,8.9564,8.9057,8.9057,1487300.0
2009-02-04 13:45:00,14.07,14.08,14.01,14.02,1217900.0,8.9057,8.9121,8.8678,8.8741,1217900.0
2009-02-04 13:50:00,14.02,14.05,13.93,13.96,1425700.0,8.8741,8.8931,8.8171,8.8361,1425700.0
2009-02-04 13:55:00,13.96,14.01,13.92,13.99,1048600.0,8.8361,8.8678,8.8108,8.8551,1048600.0
2009-02-04 14:00:00,13.98,14.04,13.95,14.02,920100.0,8.8488,8.8868,8.8298,8.8741,920100.0
2009-02-04 14:05:00,14.02,14.03,13.97,13.97,493300.0,8.8741,8.8804,8.8425,8.8425,493300.0
2009-02-04 14:10:00,13.97,14.04,13.97,14.03,503800.0,8.8425,8.8868,8.8425,8.8804,503800.0
2009-02-04 14:15:00,14.03,14.06,14.01,14.01,448200.0,8.8804,8.8994,8.8678,8.8678,448200.0
2009-02-04 14:20:00,14.02,14.04,13.94,13.94,517100.0,8.8741,8.8868,8.8235,8.8235,517100.0
2009-02-04 14:25:00,13.95,13.98,13.92,13.96,406700.0,8.8298,8.8488,8.8108,8.8361,406700.0
2009-02-04 14:30:00,13.96,13.97,13.89,13.89,610600.0,8.8361,8.8425,8.7918,8.7918,610600.0
2009-02-04 14:35:00,13.9,13.94,13.88,13.89,1134300.0,8.7981,8.8235,8.7855,8.7918,1134300.0
2009-02-04 14:40:00,13.9,13.92,13.85,13.86,1026800.0,8.7981,8.8108,8.7665,8.7728,1026800.0
2009-02-04 14:45:00,13.86,13.88,13.83,13.87,654600.0,8.7728,8.7855,8.7538,8.7792,654600.0
2009-02-04 14:50:00,13.87,13.9,13.85,13.87,640300.0,8.7792,8.7981,8.7665,8.7792,640300.0
2009-02-04 14:55:00,13.87,13.92,13.83,13.89,1611600.0,8.7792,8.8108,8.7538,8.7918,1611600.0
2009-02-04 15:00:00,13.89,13.94,13.83,13.92,1180800.0,8.7918,8.8235,8.7538,8.8108,1180800.0
2009-02-04 15:05:00,13.92,13.94,13.9,13.92,840700.0,8.8108,8.8235,8.7981,8.8108,840700.0
2009-02-04 15:10:00,13.92,13.94,13.88,13.89,550800.0,8.8108,8.8235,8.7855,8.7918,550800.0
2009-02-04 15:15:00,13.88,13.98,13.88,13.95,739800.0,8.7855,8.8488,8.7855,8.8298,739800.0
2009-02-04 15:20:00,13.96,13.96,13.89,13.9,399900.0,8.8361,8.8361,8.7918,8.7981,399900.0
2009-02-04 15:25:00,13.9,13.95,13.88,13.92,745000.0,8.7981,8.8298,8.7855,8.8108,745000.0
2009-02-04 15:30:00,13.92,13.95,13.9,13.92,580700.0,8.8108,8.8298,8.7981,8.8108,580700.0
2009-02-04 15:35:00,13.92,13.96,13.92,13.94,783000.0,8.8108,8.8361,8.8108,8.8235,783000.0
2009-02-04 15:40:00,13.93,14.01,13.93,13.99,1090900.0,8.8171,8.8678,8.8171,8.8551,1090900.0
2009-02-04 15:45:00,13.99,14.0,13.93,13.93,892400.0,8.8551,8.8614,8.8171,8.8171,892400.0
2009-02-04 15:50:00,13.94,13.96,13.9,13.95,1517700.0,8.8235,8.8361,8.7981,8.8298,1517700.0
2009-02-04 15:55:00,13.94,13.95,13.88,13.9,1807000.0,8.8235,8.8298,8.7855,8.7981,1807000.0
2009-02-05 09:30:00,13.65,13.7,13.59,13.63,1103500.0,8.6399,8.6716,8.6019,8.6272,1103500.0
2009-02-05 09:35:00,13.64,13.64,13.56,13.63,820200.0,8.6336,8.6336,8.5829,8.6272,820200.0
2009-02-05 09:40:00,13.64,13.78,13.63,13.77,723700.0,8.6336,8.7222,8.6272,8.7159,723700.0
2009-02-05 09:45:00,13.76,13.78,13.65,13.7,732200.0,8.7095,8.7222,8.6399,8.6716,732200.0
2009-02-05 09:50:00,13.71,13.71,13.6,13.6,743100.0,8.6779,8.6779,8.6083,8.6083,743100.0
2009-02-05 09:55:00,13.6,13.6,13.53,13.55,536800.0,8.6083,8.6083,8.564,8.5766,536800.0
2009-02-05 10:00:00,13.55,13.67,13.53,13.67,636200.0,8.5766,8.6526,8.564,8.6526,636200.0
2009-02-05 10:05:00,13.67,13.69,13.63,13.66,486700.0,8.6526,8.6652,8.6272,8.6462,486700.0
2009-02-05 10:10:00,13.67,13.77,13.66,13.75,603800.0,8.6526,8.7159,8.6462,8.7032,603800.0
2009-02-05 10:15:00,13.74,13.82,13.74,13.8,765800.0,8.6969,8.7475,8.6969,8.7348,765800.0
2009-02-05 10:20:00,13.8,13.88,13.8,13.84,656300.0,8.7348,8.7855,8.7348,8.7602,656300.0
2009-02-05 10:25:00,13.84,13.86,13.8,13.83,457200.0,8.7602,8.7728,8.7348,8.7538,457200.0
2009-02-05 10:30:00,13.83,13.84,13.77,13.82,1711200.0,8.7538,8.7602,8.7159,8.7475,1711200.0
2009-02-05 10:35:00,13.82,13.92,13.8,13.9,757000.0,8.7475,8.8108,8.7348,8.7981,757000.0
2009-02-05 10:40:00,13.9,14.03,13.89,14.02,1218800.0,8.7981,8.8804,8.7918,8.8741,1218800.0
2009-02-05 10:45:00,14.03,14.1,14.01,14.02,1232900.0,8.8804,8.9247,8.8678,8.8741,1232900.0
2009-02-05 10:50:00,14.02,14.21,14.0,14.15,1321300.0,8.8741,8.9944,8.8614,8.9564,1321300.0
2009-02-05 10:55:00,14.16,14.24,14.11,14.12,962100.0,8.9627,9.0134,8.9311,8.9374,962100.0
2009-02-05 11:00:00,14.12,14.24,14.1,14.21,752700.0,8.9374,9.0134,8.9247,8.9944,752700.0
2009-02-05 11:05:00,14.21,14.25,14.13,14.18,1082900.0,8.9944,9.0197,8.9437,8.9754,1082900.0
2009-02-05 11:10:00,14.18,14.22,14.14,14.16,700700.0,8.9754,9.0007,8.9501,8.9627,700700.0
2009-02-05 11:15:00,14.16,14.18,14.07,14.09,732900.0,8.9627,8.9754,8.9057,8.9184,732900.0
2009-02-05 11:20:00,14.09,14.1,14.01,14.07,757500.0,8.9184,8.9247,8.8678,8.9057,757500.0
2009-02-05 11:25:00,14.07,14.1,14.05,14.06,243400.0,8.9057,8.9247,8.8931,8.8994,243400.0
2009-02-05 11:30:00,14.07,14.15,14.05,14.12,450100.0,8.9057,8.9564,8.8931,8.9374,450100.0
2009-02-05 11:35:00,14.12,14.18,14.12,14.12,562000.0,8.9374,8.9754,8.9374,8.9374,562000.0
2009-02-05 11:40:00,14.13,14.14,14.08,14.11,651000.0,8.9437,8.9501,8.9121,8.9311,651000.0
2009-02-05 11:45:00,14.1,14.12,14.09,14.12,302200.0,8.9247,8.9374,8.9184,8.9374,302200.0
2009-02-05 11:50:00,14.11,14.19,14.11,14.16,682900.0,8.9311,8.9817,8.9311,8.9627,682900.0
2009-02-05 11:55:00,14.16,14.23,14.16,14.23,610100.0,8.9627,9.007,8.9627,9.007,610100.0
2009-02-05 12:00:00,14.23,14.3,14.22,14.28,633800.0,9.007,9.0513,9.0007,9.0387,633800.0
2009-02-05 12:05:00,14.28,14.34,14.27,14.32,812700.0,9.0387,9.0766,9.0323,9.064,812700.0
2009-02-05 12:10:00,14.31,14.4,14.31,14.33,960200.0,9.0577,9.1146,9.0577,9.0703,960200.0
2009-02-05 12:15:00,14.32,14.35,14.29,14.31,454900.0,9.064,9.083,9.045,9.0577,454900.0
2009-02-05 12:20:00,14.32,14.33,14.29,14.32,339700.0,9.064,9.0703,9.045,9.064,339700.0
2009-02-05 12:25:00,14.33,14.36,14.27,14.27,313100.0,9.0703,9.0893,9.0323,9.0323,313100.0
2009-02-05 12:30:00,14.27,14.29,14.22,14.22,476900.0,9.0323,9.045,9.0007,9.0007,476900.0
2009-02-05 12:35:00,14.22,14.25,14.17,14.19,533600.0,9.0007,9.0197,8.969,8.9817,533600.0
2009-02-05 12:40:00,14.2,14.29,14.19,14.28,583800.0,8.988,9.045,8.9817,9.0387,583800.0
2009-02-05 12:45:00,14.29,14.32,14.27,14.28,293800.0,9.045,9.064,9.0323,9.0387,293800.0
2009-02-05 12:50:00,14.28,14.28,14.2,14.25,475800.0,9.0387,9.0387,8.988,9.0197,475800.0
2009-02-05 12:55:00,14.25,14.32,14.24,14.31,439100.0,9.0197,9.064,9.0134,9.0577,439100.0
2009-02-05 13:00:00,14.31,14.33,14.28,14.3,467300.0,9.0577,9.0703,9.0387,9.0513,467300.0
2009-02-05 13:05:00,14.29,14.32,14.26,14.32,290400.0,9.045,9.064,9.026,9.064,290400.0
2009-02-05 13:10:00,14.32,14.34,14.26,14.27,522900.0,9.064,9.0766,9.026,9.0323,522900.0
2009-02-05 13:15:00,14.26,14.27,14.16,14.17,548700.0,9.026,9.0323,8.9627,8.969,548700.0
2009-02-05 13:20:00,14.17,14.18,14.15,14.17,279000.0,8.969,8.9754,8.9564,8.969,279000.0
2009-02-05 13:25:00,14.16,14.19,14.1,14.11,834600.0,8.9627,8.9817,8.9247,8.9311,834600.0
2009-02-05 13:30:00,14.11,14.17,14.11,14.15,421400.0,8.9311,8.969,8.9311,8.9564,421400.0
2009-02-05 13:35:00,14.15,14.19,14.13,14.16,352200.0,8.9564,8.9817,8.9437,8.9627,352200.0
2009-02-05 13:40:00,14.16,14.21,14.13,14.2,470000.0,8.9627,8.9944,8.9437,8.988,470000.0
2009-02-05 13:45:00,14.2,14.2,14.15,14.19,363600.0,8.988,8.988,8.9564,8.9817,363600.0
2009-02-05 13:50:00,14.18,14.2,14.15,14.19,275500.0,8.9754,8.988,8.9564,8.9817,275500.0
2009-02-05 13:55:00,14.19,14.2,14.14,14.14,254900.0,8.9817,8.988,8.9501,8.9501,254900.0
2009-02-05 14:00:00,14.14,14.24,14.14,14.23,601000.0,8.9501,9.0134,8.9501,9.007,601000.0
2009-02-05 14:05:00,14.22,14.25,14.22,14.23,305500.0,9.0007,9.0197,9.0007,9.007,305500.0
2009-02-05 14:10:00,14.23,14.24,14.17,14.19,341000.0,9.007,9.0134,8.969,8.9817,341000.0
2009-02-05 14:15:00,14.18,14.22,14.14,14.18,397800.0,8.9754,9.0007,8.9501,8.9754,397800.0
2009-02-05 14:20:00,14.18,14.28,14.17,14.25,627500.0,8.9754,9.0387,8.969,9.0197,627500.0
2009-02-05 14:25:00,14.25,14.32,14.23,14.32,527000.0,9.0197,9.064,9.007,9.064,527000.0
2009-02-05 14:30:00,14.32,14.35,14.26,14.29,446800.0,9.064,9.083,9.026,9.045,446800.0
2009-02-05 14:35:00,14.3,14.36,14.28,14.35,498900.0,9.0513,9.0893,9.0387,9.083,498900.0
2009-02-05 14:40:00,14.34,14.36,14.32,14.34,356400.0,9.0766,9.0893,9.064,9.0766,356400.0
2009-02-05 14:45:00,14.34,14.35,14.25,14.26,418800.0,9.0766,9.083,9.0197,9.026,418800.0
2009-02-05 14:50:00,14.25,14.26,14.18,14.21,688500.0,9.0197,9.026,8.9754,8.9944,688500.0
2009-02-05 14:55:00,14.21,14.23,14.1,14.15,1097200.0,8.9944,9.007,8.9247,8.9564,1097200.0
2009-02-05 15:00:00,14.15,14.2,14.05,14.06,926900.0,8.9564,8.988,8.8931,8.8994,926900.0
2009-02-05 15:05:00,14.05,14.11,14.02,14.06,1169000.0,8.8931,8.9311,8.8741,8.8994,1169000.0
2009-02-05 15:10:00,14.06,14.11,14.05,14.11,838700.0,8.8994,8.9311,8.8931,8.9311,838700.0
2009-02-05 15:15:00,14.11,14.12,14.03,14.04,617300.0,8.9311,8.9374,8.8804,8.8868,617300.0
2009-02-05 15:20:00,14.04,14.1,14.04,14.1,491600.0,8.8868,8.9247,8.8868,8.9247,491600.0
2009-02-05 15:25:00,14.1,14.13,14.08,14.09,991200.0,8.9247,8.9437,8.9121,8.9184,991200.0
2009-02-05 15:30:00,14.09,14.13,14.06,14.12,1075600.0,8.9184,8.9437,8.8994,8.9374,1075600.0
2009-02-05 15:35:00,14.12,14.14,14.04,14.06,838800.0,8.9374,8.9501,8.8868,8.8994,838800.0
2009-02-05 15:40:00,14.07,14.12,14.06,14.08,891900.0,8.9057,8.9374,8.8994,8.9121,891900.0
2009-02-05 15:45:00,14.08,14.12,14.07,14.09,960400.0,8.9121,8.9374,8.9057,8.9184,960400.0
2009-02-05 15:50:00,14.09,14.14,14.09,14.11,1634000.0,8.9184,8.9501,8.9184,8.9311,1634000.0
2009-02-05 15:55:00,14.11,14.25,14.08,14.24,2919300.0,8.9311,9.0197,8.9121,9.0134,2919300.0
2009-02-06 09:30:00,14.45,14.47,14.21,14.42,1537300.0,9.1463,9.1589,8.9944,9.1273,1537300.0
2009-02-06 09:35:00,14.42,14.55,14.34,14.49,1780900.0,9.1273,9.2096,9.0766,9.1716,1780900.0
2009-02-06 09:40:00,14.5,14.57,14.49,14.55,1711500.0,9.1779,9.2222,9.1716,9.2096,1711500.0
2009-02-06 09:45:00,14.55,14.67,14.55,14.59,2419700.0,9.2096,9.2855,9.2096,9.2349,2419700.0
2009-02-06 09:50:00,14.58,14.7,14.57,14.69,1113700.0,9.2286,9.3045,9.2222,9.2982,1113700.0
2009-02-06 09:55:00,14.69,14.73,14.65,14.67,631600.0,9.2982,9.3235,9.2729,9.2855,631600.0
2009-02-06 10:00:00,14.68,14.71,14.62,14.62,920000.0,9.2919,9.3108,9.2539,9.2539,920000.0
2009-02-06 10:05:00,14.63,14.65,14.55,14.57,721400.0,9.2602,9.2729,9.2096,9.2222,721400.0
2009-02-06 10:10:00,14.57,14.59,14.54,14.59,741600.0,9.2222,9.2349,9.2032,9.2349,741600.0
2009-02-06 10:15:00,14.58,14.64,14.55,14.56,680800.0,9.2286,9.2665,9.2096,9.2159,680800.0
2009-02-06 10:20:00,14.56,14.57,14.48,14.51,490000.0,9.2159,9.2222,9.1653,9.1843,490000.0
2009-02-06 10:25:00,14.5,14.53,14.46,14.5,661300.0,9.1779,9.1969,9.1526,9.1779,661300.0
2009-02-06 10:30:00,14.51,14.53,14.45,14.53,468400.0,9.1843,9.1969,9.1463,9.1969,468400.0
2009-02-06 10:35:00,14.52,14.53,14.48,14.51,472800.0,9.1906,9.1969,9.1653,9.1843,472800.0
2009-02-06 10:40:00,14.51,14.51,14.43,14.49,473100.0,9.1843,9.1843,9.1336,9.1716,473100.0
2009-02-06 10:45:00,14.49,14.53,14.48,14.52,434600.0,9.1716,9.1969,9.1653,9.1906,434600.0
2009-02-06 10:50:00,14.51,14.57,14.51,14.56,562800.0,9.1843,9.2222,9.1843,9.2159,562800.0
2009-02-06 10:55:00,14.57,14.61,14.53,14.54,426100.0,9.2222,9.2475,9.1969,9.2032,426100.0
2009-02-06 11:00:00,14.53,14.63,14.53,14.62,489700.0,9.1969,9.2602,9.1969,9.2539,489700.0
2009-02-06 11:05:00,14.63,14.69,14.59,14.61,989100.0,9.2602,9.2982,9.2349,9.2475,989100.0
2009-02-06 11:10:00,14.61,14.65,14.61,14.64,451000.0,9.2475,9.2729,9.2475,9.2665,451000.0
2009-02-06 11:15:00,14.64,14.66,14.63,14.63,310700.0,9.2665,9.2792,9.2602,9.2602,310700.0
2009-02-06 11:20:00,14.63,14.64,14.58,14.6,352700.0,9.2602,9.2665,9.2286,9.2412,352700.0
2009-02-06 11:25:00,14.6,14.6,14.57,14.59,160000.0,9.2412,9.2412,9.2222,9.2349,160000.0
2009-02-06 11:30:00,14.59,14.63,14.59,14.6,371100.0,9.2349,9.2602,9.2349,9.2412,371100.0
2009-02-06 11:35:00,14.6,14.62,14.58,14.6,622900.0,9.2412,9.2539,9.2286,9.2412,622900.0
2009-02-06 11:40:00,14.61,14.66,14.6,14.65,733100.0,9.2475,9.2792,9.2412,9.2729,733100.0
2009-02-06 11:45:00,14.66,14.68,14.63,14.65,1027100.0,9.2792,9.2919,9.2602,9.2729,1027100.0
2009-02-06 11:50:00,14.65,14.65,14.59,14.65,474300.0,9.2729,9.2729,9.2349,9.2729,474300.0
2009-02-06 11:55:00,14.65,14.67,14.64,14.64,198800.0,9.2729,9.2855,9.2665,9.2665,198800.0
2009-02-06 12:00:00,14.64,14.65,14.59,14.59,183300.0,9.2665,9.2729,9.2349,9.2349,183300.0
2009-02-06 12:05:00,14.59,14.6,14.58,14.59,116800.0,9.2349,9.2412,9.2286,9.2349,116800.0
2009-02-06 12:10:00,14.6,14.62,14.55,14.55,320100.0,9.2412,9.2539,9.2096,9.2096,320100.0
2009-02-06 12:15:00,14.55,14.59,14.55,14.57,420600.0,9.2096,9.2349,9.2096,9.2222,420600.0
2009-02-06 12:20:00,14.57,14.65,14.57,14.63,416800.0,9.2222,9.2729,9.2222,9.2602,416800.0
2009-02-06 12:25:00,14.63,14.64,14.59,14.59,302700.0,9.2602,9.2665,9.2349,9.2349,302700.0
2009-02-06 12:30:00,14.59,14.65,14.59,14.65,387400.0,9.2349,9.2729,9.2349,9.2729,387400.0
2009-02-06 12:35:00,14.65,14.7,14.62,14.68,594800.0,9.2729,9.3045,9.2539,9.2919,594800.0
2009-02-06 12:40:00,14.68,14.71,14.67,14.67,322400.0,9.2919,9.3108,9.2855,9.2855,322400.0
2009-02-06 12:45:00,14.67,14.69,14.67,14.67,171200.0,9.2855,9.2982,9.2855,9.2855,171200.0
2009-02-06 12:50:00,14.68,14.68,14.65,14.66,395500.0,9.2919,9.2919,9.2729,9.2792,395500.0
2009-02-06 12:55:00,14.67,14.71,14.66,14.69,568300.0,9.2855,9.3108,9.2792,9.2982,568300.0
2009-02-06 13:00:00,14.69,14.72,14.66,14.71,638500.0,9.2982,9.3172,9.2792,9.3108,638500.0
2009-02-06 13:05:00,14.71,14.77,14.7,14.76,584500.0,9.3108,9.3488,9.3045,9.3425,584500.0
2009-02-06 13:10:00,14.77,14.8,14.76,14.79,807200.0,9.3488,9.3678,9.3425,9.3615,807200.0
2009-02-06 13:15:00,14.8,14.86,14.8,14.86,965300.0,9.3678,9.4058,9.3678,9.4058,965300.0
2009-02-06 13:20:00,14.85,14.87,14.81,14.82,759800.0,9.3995,9.4121,9.3741,9.3805,759800.0
2009-02-06 13:25:00,14.82,14.86,14.82,14.84,546600.0,9.3805,9.4058,9.3805,9.3931,546600.0
2009-02-06 13:30:00,14.83,14.88,14.83,14.86,589400.0,9.3868,9.4184,9.3868,9.4058,589400.0
2009-02-06 13:35:00,14.85,14.88,14.84,14.85,495900.0,9.3995,9.4184,9.3931,9.3995,495900.0
2009-02-06 13:40:00,14.85,14.86,14.8,14.81,493500.0,9.3995,9.4058,9.3678,9.3741,493500.0
2009-02-06 13:45:00,14.81,14.86,14.81,14.85,425200.0,9.3741,9.4058,9.3741,9.3995,425200.0
2009-02-06 13:50:00,14.85,14.85,14.79,14.8,602600.0,9.3995,9.3995,9.3615,9.3678,602600.0
2009-02-06 13:55:00,14.8,14.82,14.79,14.81,310600.0,9.3678,9.3805,9.3615,9.3741,310600.0
2009-02-06 14:00:00,14.81,14.81,14.78,14.78,627300.0,9.3741,9.3741,9.3552,9.3552,627300.0
2009-02-06 14:05:00,14.78,14.8,14.74,14.76,514100.0,9.3552,9.3678,9.3298,9.3425,514100.0
2009-02-06 14:10:00,14.75,14.8,14.74,14.79,443500.0,9.3362,9.3678,9.3298,9.3615,443500.0
2009-02-06 14:15:00,14.8,14.81,14.72,14.72,529000.0,9.3678,9.3741,9.3172,9.3172,529000.0
2009-02-06 14:20:00,14.72,14.76,14.72,14.74,590900.0,9.3172,9.3425,9.3172,9.3298,590900.0
2009-02-06 14:25:00,14.75,14.76,14.72,14.76,457800.0,9.3362,9.3425,9.3172,9.3425,457800.0
2009-02-06 14:30:00,14.76,14.8,14.73,14.79,405800.0,9.3425,9.3678,9.3235,9.3615,405800.0
2009-02-06 14:35:00,14.79,14.83,14.76,14.77,433100.0,9.3615,9.3868,9.3425,9.3488,433100.0
2009-02-06 14:40:00,14.77,14.77,14.71,14.71,1072300.0,9.3488,9.3488,9.3108,9.3108,1072300.0
2009-02-06 14:45:00,14.72,14.72,14.67,14.69,1151300.0,9.3172,9.3172,9.2855,9.2982,1151300.0
2009-02-06 14:50:00,14.69,14.7,14.64,14.66,699300.0,9.2982,9.3045,9.2665,9.2792,699300.0
2009-02-06 14:55:00,14.66,14.72,14.65,14.72,491200.0,9.2792,9.3172,9.2729,9.3172,491200.0
2009-02-06 15:00:00,14.72,14.72,14.66,14.67,938500.0,9.3172,9.3172,9.2792,9.2855,938500.0
2009-02-06 15:05:00,14.67,14.68,14.62,14.63,1068300.0,9.2855,9.2919,9.2539,9.2602,1068300.0
2009-02-06 15:10:00,14.63,14.68,14.61,14.68,681800.0,9.2602,9.2919,9.2475,9.2919,681800.0
2009-02-06 15:15:00,14.67,14.69,14.62,14.63,1085600.0,9.2855,9.2982,9.2539,9.2602,1085600.0
2009-02-06 15:20:00,14.63,14.68,14.6,14.67,863300.0,9.2602,9.2919,9.2412,9.2855,863300.0
2009-02-06 15:25:00,14.66,14.68,14.6,14.66,1499100.0,9.2792,9.2919,9.2412,9.2792,1499100.0
2009-02-06 15:30:00,14.65,14.73,14.65,14.73,1120900.0,9.2729,9.3235,9.2729,9.3235,1120900.0
2009-02-06 15:35:00,14.72,14.76,14.71,14.75,919000.0,9.3172,9.3425,9.3108,9.3362,919000.0
2009-02-06 15:40:00,14.75,14.82,14.74,14.75,1190100.0,9.3362,9.3805,9.3298,9.3362,1190100.0
2009-02-06 15:45:00,14.75,14.78,14.74,14.74,991300.0,9.3362,9.3552,9.3298,9.3298,991300.0
2009-02-06 15:50:00,14.74,14.79,14.67,14.67,2067800.0,9.3298,9.3615,9.2855,9.2855,2067800.0
2009-02-06 15:55:00,14.67,14.72,14.62,14.72,3740400.0,9.2855,9.3172,9.2539,9.3172,3740400.0
2009-02-09 09:30:00,14.63,14.66,14.59,14.6,1193800.0,9.2602,9.2792,9.2349,9.2412,1193800.0
2009-02-09 09:35:00,14.6,14.63,14.55,14.61,1210900.0,9.2412,9.2602,9.2096,9.2475,1210900.0
2009-02-09 09:40:00,14.6,14.6,14.57,14.57,635700.0,9.2412,9.2412,9.2222,9.2222,635700.0
2009-02-09 09:45:00,14.58,14.65,14.57,14.65,933500.0,9.2286,9.2729,9.2222,9.2729,933500.0
2009-02-09 09:50:00,14.65,14.65,14.6,14.62,684000.0,9.2729,9.2729,9.2412,9.2539,684000.0
2009-02-09 09:55:00,14.62,14.64,14.6,14.63,676300.0,9.2539,9.2665,9.2412,9.2602,676300.0
2009-02-09 10:00:00,14.62,14.63,14.54,14.55,1069900.0,9.2539,9.2602,9.2032,9.2096,1069900.0
2009-02-09 10:05:00,14.54,14.6,14.54,14.58,1427000.0,9.2032,9.2412,9.2032,9.2286,1427000.0
2009-02-09 10:10:00,14.58,14.61,14.57,14.57,740700.0,9.2286,9.2475,9.2222,9.2222,740700.0
2009-02-09 10:15:00,14.57,14.61,14.57,14.57,728500.0,9.2222,9.2475,9.2222,9.2222,728500.0
2009-02-09 10:20:00,14.58,14.62,14.57,14.6,790700.0,9.2286,9.2539,9.2222,9.2412,790700.0
2009-02-09 10:25:00,14.6,14.62,14.59,14.6,537900.0,9.2412,9.2539,9.2349,9.2412,537900.0
2009-02-09 10:30:00,14.6,14.64,14.59,14.62,588200.0,9.2412,9.2665,9.2349,9.2539,588200.0
2009-02-09 10:35:00,14.61,14.66,14.59,14.65,841100.0,9.2475,9.2792,9.2349,9.2729,841100.0
2009-02-09 10:40:00,14.64,14.76,14.64,14.73,1197600.0,9.2665,9.3425,9.2665,9.3235,1197600.0
2009-02-09 10:45:00,14.73,14.86,14.7,14.86,1268400.0,9.3235,9.4058,9.3045,9.4058,1268400.0
2009-02-09 10:50:00,14.86,14.88,14.83,14.84,780200.0,9.4058,9.4184,9.3868,9.3931,780200.0
2009-02-09 10:55:00,14.84,14.92,14.82,14.9,1170200.0,9.3931,9.4438,9.3805,9.4311,1170200.0
2009-02-09 11:00:00,14.91,14.92,14.87,14.9,965900.0,9.4374,9.4438,9.4121,9.4311,965900.0
2009-02-09 11:05:00,14.9,14.91,14.85,14.88,1035500.0,9.4311,9.4374,9.3995,9.4184,1035500.0
2009-02-09 11:10:00,14.88,14.92,14.88,14.89,991400.0,9.4184,9.4438,9.4184,9.4248,991400.0
2009-02-09 11:15:00,14.88,14.92,14.88,14.9,946000.0,9.4184,9.4438,9.4184,9.4311,946000.0
2009-02-09 11:20:00,14.9,14.94,14.89,14.89,865000.0,9.4311,9.4564,9.4248,9.4248,865000.0
2009-02-09 11:25:00,14.9,14.97,14.89,14.92,1202500.0,9.4311,9.4754,9.4248,9.4438,1202500.0
2009-02-09 11:30:00,14.93,14.93,14.89,14.9,1001400.0,9.4501,9.4501,9.4248,9.4311,1001400.0
2009-02-09 11:35:00,14.9,14.94,14.89,14.91,399500.0,9.4311,9.4564,9.4248,9.4374,399500.0
2009-02-09 11:40:00,14.91,14.91,14.83,14.84,608100.0,9.4374,9.4374,9.3868,9.3931,608100.0
2009-02-09 11:45:00,14.85,14.87,14.85,14.85,622700.0,9.3995,9.4121,9.3995,9.3995,622700.0
2009-02-09 11:50:00,14.86,14.88,14.85,14.85,468300.0,9.4058,9.4184,9.3995,9.3995,468300.0
2009-02-09 11:55:00,14.85,14.9,14.85,14.9,701800.0,9.3995,9.4311,9.3995,9.4311,701800.0
2009-02-09 12:00:00,14.9,14.94,14.88,14.91,645300.0,9.4311,9.4564,9.4184,9.4374,645300.0
2009-02-09 12:05:00,14.91,14.92,14.86,14.89,495200.0,9.4374,9.4438,9.4058,9.4248,495200.0
2009-02-09 12:10:00,14.88,14.89,14.84,14.85,339500.0,9.4184,9.4248,9.3931,9.3995,339500.0
2009-02-09 12:15:00,14.85,14.91,14.85,14.89,259600.0,9.3995,9.4374,9.3995,9.4248,259600.0
2009-02-09 12:20:00,14.89,14.91,14.87,14.87,290600.0,9.4248,9.4374,9.4121,9.4121,290600.0
2009-02-09 12:25:00,14.87,14.95,14.86,14.94,747700.0,9.4121,9.4628,9.4058,9.4564,747700.0
2009-02-09 12:30:00,14.95,14.97,14.94,14.96,310200.0,9.4628,9.4754,9.4564,9.4691,310200.0
2009-02-09 12:35:00,14.96,14.97,14.92,14.92,264800.0,9.4691,9.4754,9.4438,9.4438,264800.0
2009-02-09 12:40:00,14.92,14.97,14.91,14.91,649100.0,9.4438,9.4754,9.4374,9.4374,649100.0
2009-02-09 12:45:00,14.91,14.96,14.91,14.95,244100.0,9.4374,9.4691,9.4374,9.4628,244100.0
2009-02-09 12:50:00,14.95,14.99,14.94,14.97,272700.0,9.4628,9.4881,9.4564,9.4754,272700.0
2009-02-09 12:55:00,14.97,14.98,14.95,14.96,168400.0,9.4754,9.4817,9.4628,9.4691,168400.0
2009-02-09 13:00:00,14.95,14.99,14.95,14.96,399700.0,9.4628,9.4881,9.4628,9.4691,399700.0
2009-02-09 13:05:00,14.97,14.98,14.96,14.96,184600.0,9.4754,9.4817,9.4691,9.4691,184600.0
2009-02-09 13:10:00,14.95,14.96,14.95,14.96,113600.0,9.4628,9.4691,9.4628,9.4691,113600.0
2009-02-09 13:15:00,14.96,14.99,14.94,14.95,619000.0,9.4691,9.4881,9.4564,9.4628,619000.0
2009-02-09 13:20:00,14.95,14.99,14.93,14.98,556200.0,9.4628,9.4881,9.4501,9.4817,556200.0
2009-02-09 13:25:00,14.98,14.98,14.93,14.94,264200.0,9.4817,9.4817,9.4501,9.4564,264200.0
2009-02-09 13:30:00,14.94,14.94,14.87,14.88,782200.0,9.4564,9.4564,9.4121,9.4184,782200.0
2009-02-09 13:35:00,14.87,14.89,14.84,14.88,904200.0,9.4121,9.4248,9.3931,9.4184,904200.0
2009-02-09 13:40:00,14.88,14.89,14.86,14.87,245000.0,9.4184,9.4248,9.4058,9.4121,245000.0
2009-02-09 13:45:00,14.87,14.89,14.85,14.88,307400.0,9.4121,9.4248,9.3995,9.4184,307400.0
2009-02-09 13:50:00,14.88,14.88,14.84,14.85,346000.0,9.4184,9.4184,9.3931,9.3995,346000.0
2009-02-09 13:55:00,14.86,14.91,14.84,14.9,461300.0,9.4058,9.4374,9.3931,9.4311,461300.0
2009-02-09 14:00:00,14.89,14.9,14.85,14.86,616400.0,9.4248,9.4311,9.3995,9.4058,616400.0
2009-02-09 14:05:00,14.87,14.88,14.86,14.86,138300.0,9.4121,9.4184,9.4058,9.4058,138300.0
2009-02-09 14:10:00,14.86,14.87,14.82,14.83,350200.0,9.4058,9.4121,9.3805,9.3868,350200.0
2009-02-09 14:15:00,14.83,14.83,14.76,14.78,624700.0,9.3868,9.3868,9.3425,9.3552,624700.0
2009-02-09 14:20:00,14.78,14.81,14.73,14.76,1099900.0,9.3552,9.3741,9.3235,9.3425,1099900.0
2009-02-09 14:25:00,14.76,14.77,14.69,14.76,1195700.0,9.3425,9.3488,9.2982,9.3425,1195700.0
2009-02-09 14:30:00,14.75,14.82,14.74,14.81,945500.0,9.3362,9.3805,9.3298,9.3741,945500.0
2009-02-09 14:35:00,14.81,14.83,14.79,14.8,715600.0,9.3741,9.3868,9.3615,9.3678,715600.0
2009-02-09 14:40:00,14.8,14.8,14.73,14.73,584100.0,9.3678,9.3678,9.3235,9.3235,584100.0
2009-02-09 14:45:00,14.73,14.76,14.7,14.75,778300.0,9.3235,9.3425,9.3045,9.3362,778300.0
2009-02-09 14:50:00,14.75,14.77,14.74,14.76,372700.0,9.3362,9.3488,9.3298,9.3425,372700.0
2009-02-09 14:55:00,14.77,14.79,14.75,14.75,525400.0,9.3488,9.3615,9.3362,9.3362,525400.0
2009-02-09 15:00:00,14.76,14.8,14.73,14.74,813400.0,9.3425,9.3678,9.3235,9.3298,813400.0
2009-02-09 15:05:00,14.75,14.78,14.74,14.77,571300.0,9.3362,9.3552,9.3298,9.3488,571300.0
2009-02-09 15:10:00,14.76,14.84,14.74,14.84,1427400.0,9.3425,9.3931,9.3298,9.3931,1427400.0
2009-02-09 15:15:00,14.83,14.86,14.81,14.84,825100.0,9.3868,9.4058,9.3741,9.3931,825100.0
2009-02-09 15:20:00,14.84,14.92,14.84,14.91,548700.0,9.3931,9.4438,9.3931,9.4374,548700.0
2009-02-09 15:25:00,14.9,14.93,14.89,14.92,630200.0,9.4311,9.4501,9.4248,9.4438,630200.0
2009-02-09 15:30:00,14.92,14.96,14.91,14.95,1772800.0,9.4438,9.4691,9.4374,9.4628,1772800.0
2009-02-09 15:35:00,14.96,15.05,14.95,14.95,2679400.0,9.4691,9.5261,9.4628,9.4628,2679400.0
2009-02-09 15:40:00,14.95,15.0,14.95,15.0,1789500.0,9.4628,9.4944,9.4628,9.4944,1789500.0
2009-02-09 15:45:00,15.0,15.02,14.94,14.99,1837500.0,9.4944,9.5071,9.4564,9.4881,1837500.0
2009-02-09 15:50:00,15.0,15.02,14.98,14.98,1174400.0,9.4944,9.5071,9.4817,9.4817,1174400.0
2009-02-09 15:55:00,14.98,14.99,14.89,14.91,2173500.0,9.4817,9.4881,9.4248,9.4374,2173500.0
2009-02-10 09:30:00,14.78,14.89,14.72,14.75,1314100.0,9.3552,9.4248,9.3172,9.3362,1314100.0
2009-02-10 09:35:00,14.76,14.89,14.75,14.85,831000.0,9.3425,9.4248,9.3362,9.3995,831000.0
2009-02-10 09:40:00,14.86,14.93,14.85,14.88,809000.0,9.4058,9.4501,9.3995,9.4184,809000.0
2009-02-10 09:45:00,14.88,15.14,14.88,15.04,4692900.0,9.4184,9.583,9.4184,9.5197,4692900.0
2009-02-10 09:50:00,15.04,15.14,15.03,15.1,1739400.0,9.5197,9.583,9.5134,9.5577,1739400.0
2009-02-10 09:55:00,15.09,15.15,15.03,15.04,1618800.0,9.5514,9.5893,9.5134,9.5197,1618800.0
2009-02-10 10:00:00,15.04,15.08,15.0,15.05,1046400.0,9.5197,9.545,9.4944,9.5261,1046400.0
2009-02-10 10:05:00,15.05,15.09,15.03,15.09,1304800.0,9.5261,9.5514,9.5134,9.5514,1304800.0
2009-02-10 10:10:00,15.09,15.12,15.05,15.06,1646500.0,9.5514,9.5704,9.5261,9.5324,1646500.0
2009-02-10 10:15:00,15.07,15.08,15.01,15.01,775800.0,9.5387,9.545,9.5007,9.5007,775800.0
2009-02-10 10:20:00,15.02,15.03,14.87,14.92,1443200.0,9.5071,9.5134,9.4121,9.4438,1443200.0
2009-02-10 10:25:00,14.91,14.94,14.84,14.85,1373300.0,9.4374,9.4564,9.3931,9.3995,1373300.0
2009-02-10 10:30:00,14.85,14.88,14.77,14.86,1818700.0,9.3995,9.4184,9.3488,9.4058,1818700.0
2009-02-10 10:35:00,14.85,14.87,14.81,14.82,766800.0,9.3995,9.4121,9.3741,9.3805,766800.0
2009-02-10 10:40:00,14.82,14.85,14.78,14.79,716900.0,9.3805,9.3995,9.3552,9.3615,716900.0
2009-02-10 10:45:00,14.8,14.84,14.79,14.83,804200.0,9.3678,9.3931,9.3615,9.3868,804200.0
2009-02-10 10:50:00,14.83,14.85,14.74,14.75,849900.0,9.3868,9.3995,9.3298,9.3362,849900.0
2009-02-10 10:55:00,14.75,14.78,14.69,14.72,1255200.0,9.3362,9.3552,9.2982,9.3172,1255200.0
2009-02-10 11:00:00,14.73,14.8,14.65,14.67,1934400.0,9.3235,9.3678,9.2729,9.2855,1934400.0
2009-02-10 11:05:00,14.66,14.68,14.45,14.51,2684000.0,9.2792,9.2919,9.1463,9.1843,2684000.0
2009-02-10 11:10:00,14.51,14.57,14.46,14.56,1620300.0,9.1843,9.2222,9.1526,9.2159,1620300.0
2009-02-10 11:15:00,14.57,14.61,14.5,14.61,807000.0,9.2222,9.2475,9.1779,9.2475,807000.0
2009-02-10 11:20:00,14.61,14.67,14.57,14.59,964400.0,9.2475,9.2855,9.2222,9.2349,964400.0
2009-02-10 11:25:00,14.6,14.6,14.51,14.54,860900.0,9.2412,9.2412,9.1843,9.2032,860900.0
2009-02-10 11:30:00,14.54,14.56,14.3,14.3,2310100.0,9.2032,9.2159,9.0513,9.0513,2310100.0
2009-02-10 11:35:00,14.31,14.34,14.2,14.31,1675900.0,9.0577,9.0766,8.988,9.0577,1675900.0
2009-02-10 11:40:00,14.31,14.4,14.29,14.39,1241900.0,9.0577,9.1146,9.045,9.1083,1241900.0
2009-02-10 11:45:00,14.39,14.41,14.29,14.35,1121400.0,9.1083,9.121,9.045,9.083,1121400.0
2009-02-10 11:50:00,14.36,14.39,14.31,14.38,629700.0,9.0893,9.1083,9.0577,9.102,629700.0
2009-02-10 11:55:00,14.38,14.39,14.27,14.33,1066500.0,9.102,9.1083,9.0323,9.0703,1066500.0
2009-02-10 12:00:00,14.33,14.38,14.28,14.35,1025600.0,9.0703,9.102,9.0387,9.083,1025600.0
2009-02-10 12:05:00,14.34,14.35,14.29,14.31,747100.0,9.0766,9.083,9.045,9.0577,747100.0
2009-02-10 12:10:00,14.31,14.4,14.31,14.36,565000.0,9.0577,9.1146,9.0577,9.0893,565000.0
2009-02-10 12:15:00,14.36,14.41,14.36,14.38,621400.0,9.0893,9.121,9.0893,9.102,621400.0
2009-02-10 12:20:00,14.39,14.39,14.31,14.35,845900.0,9.1083,9.1083,9.0577,9.083,845900.0
2009-02-10 12:25:00,14.35,14.36,14.3,14.31,450400.0,9.083,9.0893,9.0513,9.0577,450400.0
2009-02-10 12:30:00,14.32,14.32,14.26,14.27,512200.0,9.064,9.064,9.026,9.0323,512200.0
2009-02-10 12:35:00,14.27,14.35,14.26,14.34,463800.0,9.0323,9.083,9.026,9.0766,463800.0
2009-02-10 12:40:00,14.33,14.41,14.32,14.39,865700.0,9.0703,9.121,9.064,9.1083,865700.0
2009-02-10 12:45:00,14.4,14.44,14.36,14.44,931400.0,9.1146,9.1399,9.0893,9.1399,931400.0
2009-02-10 12:50:00,14.44,14.48,14.4,14.46,611300.0,9.1399,9.1653,9.1146,9.1526,611300.0
2009-02-10 12:55:00,14.47,14.5,14.44,14.44,344300.0,9.1589,9.1779,9.1399,9.1399,344300.0
2009-02-10 13:00:00,14.45,14.45,14.32,14.34,684200.0,9.1463,9.1463,9.064,9.0766,684200.0
2009-02-10 13:05:00,14.34,14.36,14.3,14.32,877400.0,9.0766,9.0893,9.0513,9.064,877400.0
2009-02-10 13:10:00,14.33,14.35,14.3,14.32,417600.0,9.0703,9.083,9.0513,9.064,417600.0
2009-02-10 13:15:00,14.32,14.33,14.25,14.25,450200.0,9.064,9.0703,9.0197,9.0197,450200.0
2009-02-10 13:20:00,14.25,14.26,14.2,14.23,1083100.0,9.0197,9.026,8.988,9.007,1083100.0
2009-02-10 13:25:00,14.23,14.28,14.2,14.24,799600.0,9.007,9.0387,8.988,9.0134,799600.0
2009-02-10 13:30:00,14.23,14.26,14.22,14.26,337800.0,9.007,9.026,9.0007,9.026,337800.0
2009-02-10 13:35:00,14.26,14.32,14.26,14.31,549900.0,9.026,9.064,9.026,9.0577,549900.0
2009-02-10 13:40:00,14.3,14.32,14.27,14.31,382400.0,9.0513,9.064,9.0323,9.0577,382400.0
2009-02-10 13:45:00,14.32,14.33,14.27,14.3,571000.0,9.064,9.0703,9.0323,9.0513,571000.0
2009-02-10 13:50:00,14.31,14.32,14.25,14.26,718400.0,9.0577,9.064,9.0197,9.026,718400.0
2009-02-10 13:55:00,14.26,14.33,14.26,14.3,359000.0,9.026,9.0703,9.026,9.0513,359000.0
2009-02-10 14:00:00,14.29,14.36,14.27,14.33,466700.0,9.045,9.0893,9.0323,9.0703,466700.0
2009-02-10 14:05:00,14.34,14.35,14.28,14.28,768200.0,9.0766,9.083,9.0387,9.0387,768200.0
2009-02-10 14:10:00,14.28,14.31,14.26,14.28,673500.0,9.0387,9.0577,9.026,9.0387,673500.0
2009-02-10 14:15:00,14.28,14.3,14.24,14.28,302300.0,9.0387,9.0513,9.0134,9.0387,302300.0
2009-02-10 14:20:00,14.29,14.29,14.22,14.25,344900.0,9.045,9.045,9.0007,9.0197,344900.0
2009-02-10 14:25:00,14.25,14.25,14.18,14.18,548500.0,9.0197,9.0197,8.9754,8.9754,548500.0
2009-02-10 14:30:00,14.19,14.19,14.1,14.17,888200.0,8.9817,8.9817,8.9247,8.969,888200.0
2009-02-10 14:35:00,14.17,14.17,14.1,14.17,826800.0,8.969,8.969,8.9247,8.969,826800.0
2009-02-10 14:40:00,14.17,14.22,14.16,14.17,774400.0,8.969,9.0007,8.9627,8.969,774400.0
2009-02-10 14:45:00,14.17,14.24,14.15,14.21,517500.0,8.969,9.0134,8.9564,8.9944,517500.0
2009-02-10 14:50:00,14.22,14.22,14.16,14.16,362400.0,9.0007,9.0007,8.9627,8.9627,362400.0
2009-02-10 14:55:00,14.16,14.2,14.15,14.16,1187000.0,8.9627,8.988,8.9564,8.9627,1187000.0
2009-02-10 15:00:00,14.15,14.24,14.15,14.22,603200.0,8.9564,9.0134,8.9564,9.0007,603200.0
2009-02-10 15:05:00,14.22,14.23,14.17,14.22,566500.0,9.0007,9.007,8.969,9.0007,566500.0
2009-02-10 15:10:00,14.22,14.24,14.13,14.13,623300.0,9.0007,9.0134,8.9437,8.9437,623300.0
2009-02-10 15:15:00,14.14,14.18,14.11,14.13,684000.0,8.9501,8.9754,8.9311,8.9437,684000.0
2009-02-10 15:20:00,14.14,14.16,14.09,14.16,658200.0,8.9501,8.9627,8.9184,8.9627,658200.0
2009-02-10 15:25:00,14.16,14.19,14.12,14.15,637700.0,8.9627,8.9817,8.9374,8.9564,637700.0
2009-02-10 15:30:00,14.14,14.19,14.11,14.16,1045700.0,8.9501,8.9817,8.9311,8.9627,1045700.0
2009-02-10 15:35:00,14.15,14.2,14.11,14.12,1436400.0,8.9564,8.988,8.9311,8.9374,1436400.0
2009-02-10 15:40:00,14.12,14.17,14.06,14.17,1386100.0,8.9374,8.969,8.8994,8.969,1386100.0
2009-02-10 15:45:00,14.16,14.26,14.13,14.22,1335800.0,8.9627,9.026,8.9437,9.0007,1335800.0
2009-02-10 15:50:00,14.22,14.26,14.15,14.21,2178300.0,9.0007,9.026,8.9564,8.9944,2178300.0
2009-02-10 15:55:00,14.21,14.21,14.06,14.06,3078300.0,8.9944,8.9944,8.8994,8.8994,3078300.0
2009-02-11 09:30:00,14.25,14.32,14.15,14.15,1586800.0,9.0197,9.064,8.9564,8.9564,1586800.0
2009-02-11 09:35:00,14.15,14.23,14.01,14.2,2141800.0,8.9564,9.007,8.8678,8.988,2141800.0
2009-02-11 09:40:00,14.21,14.23,14.06,14.07,1145000.0,8.9944,9.007,8.8994,8.9057,1145000.0
2009-02-11 09:45:00,14.06,14.1,14.0,14.1,1355800.0,8.8994,8.9247,8.8614,8.9247,1355800.0
2009-02-11 09:50:00,14.1,14.1,14.04,14.08,873800.0,8.9247,8.9247,8.8868,8.9121,873800.0
2009-02-11 09:55:00,14.09,14.1,14.04,14.05,810900.0,8.9184,8.9247,8.8868,8.8931,810900.0
2009-02-11 10:00:00,14.04,14.07,13.99,14.03,604300.0,8.8868,8.9057,8.8551,8.8804,604300.0
2009-02-11 10:05:00,14.03,14.04,13.96,13.96,965500.0,8.8804,8.8868,8.8361,8.8361,965500.0
2009-02-11 10:10:00,13.96,13.99,13.91,13.91,799900.0,8.8361,8.8551,8.8045,8.8045,799900.0
2009-02-11 10:15:00,13.92,13.92,13.81,13.87,1218200.0,8.8108,8.8108,8.7412,8.7792,1218200.0
2009-02-11 10:20:00,13.87,13.93,13.85,13.93,835800.0,8.7792,8.8171,8.7665,8.8171,835800.0
2009-02-11 10:25:00,13.93,13.94,13.81,13.81,701400.0,8.8171,8.8235,8.7412,8.7412,701400.0
2009-02-11 10:30:00,13.81,13.83,13.73,13.74,1455400.0,8.7412,8.7538,8.6905,8.6969,1455400.0
2009-02-11 10:35:00,13.74,13.85,13.74,13.85,967200.0,8.6969,8.7665,8.6969,8.7665,967200.0
2009-02-11 10:40:00,13.84,13.91,13.82,13.89,869100.0,8.7602,8.8045,8.7475,8.7918,869100.0
2009-02-11 10:45:00,13.9,13.94,13.86,13.91,732000.0,8.7981,8.8235,8.7728,8.8045,732000.0
2009-02-11 10:50:00,13.92,14.0,13.92,13.94,1205900.0,8.8108,8.8614,8.8108,8.8235,1205900.0
2009-02-11 10:55:00,13.94,13.97,13.92,13.95,634300.0,8.8235,8.8425,8.8108,8.8298,634300.0
2009-02-11 11:00:00,13.94,13.97,13.93,13.95,302700.0,8.8235,8.8425,8.8171,8.8298,302700.0
2009-02-11 11:05:00,13.94,13.97,13.89,13.89,401900.0,8.8235,8.8425,8.7918,8.7918,401900.0
2009-02-11 11:10:00,13.89,13.96,13.85,13.95,508200.0,8.7918,8.8361,8.7665,8.8298,508200.0
2009-02-11 11:15:00,13.96,13.99,13.94,13.96,633200.0,8.8361,8.8551,8.8235,8.8361,633200.0
2009-02-11 11:20:00,13.97,14.01,13.95,14.0,989300.0,8.8425,8.8678,8.8298,8.8614,989300.0
2009-02-11 11:25:00,14.0,14.05,13.97,14.04,775100.0,8.8614,8.8931,8.8425,8.8868,775100.0
2009-02-11 11:30:00,14.04,14.13,14.03,14.06,746300.0,8.8868,8.9437,8.8804,8.8994,746300.0
2009-02-11 11:35:00,14.05,14.07,14.03,14.05,416400.0,8.8931,8.9057,8.8804,8.8931,416400.0
2009-02-11 11:40:00,14.05,14.06,14.0,14.02,399700.0,8.8931,8.8994,8.8614,8.8741,399700.0
2009-02-11 11:45:00,14.02,14.02,13.95,13.97,523500.0,8.8741,8.8741,8.8298,8.8425,523500.0
2009-02-11 11:50:00,13.98,14.04,13.96,14.02,688100.0,8.8488,8.8868,8.8361,8.8741,688100.0
2009-02-11 11:55:00,14.03,14.04,14.0,14.04,848700.0,8.8804,8.8868,8.8614,8.8868,848700.0
2009-02-11 12:00:00,14.04,14.05,14.02,14.04,230000.0,8.8868,8.8931,8.8741,8.8868,230000.0
2009-02-11 12:05:00,14.04,14.04,13.99,14.02,418700.0,8.8868,8.8868,8.8551,8.8741,418700.0
2009-02-11 12:10:00,14.01,14.02,13.93,13.93,386300.0,8.8678,8.8741,8.8171,8.8171,386300.0
2009-02-11 12:15:00,13.94,13.99,13.93,13.95,599300.0,8.8235,8.8551,8.8171,8.8298,599300.0
2009-02-11 12:20:00,13.94,14.0,13.94,13.99,525300.0,8.8235,8.8614,8.8235,8.8551,525300.0
2009-02-11 12:25:00,13.99,13.99,13.94,13.98,308400.0,8.8551,8.8551,8.8235,8.8488,308400.0
2009-02-11 12:30:00,13.98,13.99,13.91,13.93,382200.0,8.8488,8.8551,8.8045,8.8171,382200.0
2009-02-11 12:35:00,13.94,14.02,13.92,14.02,377000.0,8.8235,8.8741,8.8108,8.8741,377000.0
2009-02-11 12:40:00,14.02,14.05,14.01,14.04,469300.0,8.8741,8.8931,8.8678,8.8868,469300.0
2009-02-11 12:45:00,14.04,14.07,14.03,14.07,155500.0,8.8868,8.9057,8.8804,8.9057,155500.0
2009-02-11 12:50:00,14.07,14.08,14.05,14.05,352300.0,8.9057,8.9121,8.8931,8.8931,352300.0
2009-02-11 12:55:00,14.06,14.06,13.97,13.99,405100.0,8.8994,8.8994,8.8425,8.8551,405100.0
2009-02-11 13:00:00,13.99,14.02,13.96,14.01,375700.0,8.8551,8.8741,8.8361,8.8678,375700.0
2009-02-11 13:05:00,14.01,14.03,13.94,13.96,536000.0,8.8678,8.8804,8.8235,8.8361,536000.0
2009-02-11 13:10:00,13.96,14.02,13.95,14.01,311900.0,8.8361,8.8741,8.8298,8.8678,311900.0
2009-02-11 13:15:00,14.02,14.02,13.94,13.95,380200.0,8.8741,8.8741,8.8235,8.8298,380200.0
2009-02-11 13:20:00,13.95,14.0,13.93,13.94,365500.0,8.8298,8.8614,8.8171,8.8235,365500.0
2009-02-11 13:25:00,13.94,13.98,13.91,13.97,352600.0,8.8235,8.8488,8.8045,8.8425,352600.0
2009-02-11 13:30:00,13.97,13.98,13.9,13.91,327700.0,8.8425,8.8488,8.7981,8.8045,327700.0
2009-02-11 13:35:00,13.91,13.92,13.86,13.88,711600.0,8.8045,8.8108,8.7728,8.7855,711600.0
2009-02-11 13:40:00,13.88,13.89,13.85,13.86,459300.0,8.7855,8.7918,8.7665,8.7728,459300.0
2009-02-11 13:45:00,13.86,13.86,13.81,13.83,668300.0,8.7728,8.7728,8.7412,8.7538,668300.0
2009-02-11 13:50:00,13.83,13.84,13.8,13.82,727400.0,8.7538,8.7602,8.7348,8.7475,727400.0
2009-02-11 13:55:00,13.82,13.84,13.8,13.81,270400.0,8.7475,8.7602,8.7348,8.7412,270400.0
2009-02-11 14:00:00,13.81,13.85,13.81,13.85,484300.0,8.7412,8.7665,8.7412,8.7665,484300.0
2009-02-11 14:05:00,13.85,13.87,13.83,13.87,281000.0,8.7665,8.7792,8.7538,8.7792,281000.0
2009-02-11 14:10:00,13.87,13.88,13.8,13.83,627300.0,8.7792,8.7855,8.7348,8.7538,627300.0
2009-02-11 14:15:00,13.82,13.82,13.76,13.78,595800.0,8.7475,8.7475,8.7095,8.7222,595800.0
2009-02-11 14:20:00,13.78,13.84,13.77,13.84,332500.0,8.7222,8.7602,8.7159,8.7602,332500.0
2009-02-11 14:25:00,13.85,13.91,13.84,13.88,457400.0,8.7665,8.8045,8.7602,8.7855,457400.0
2009-02-11 14:30:00,13.89,13.91,13.86,13.9,513800.0,8.7918,8.8045,8.7728,8.7981,513800.0
2009-02-11 14:35:00,13.9,13.97,13.9,13.95,637200.0,8.7981,8.8425,8.7981,8.8298,637200.0
2009-02-11 14:40:00,13.96,13.97,13.93,13.95,376700.0,8.8361,8.8425,8.8171,8.8298,376700.0
2009-02-11 14:45:00,13.95,13.97,13.92,13.92,383300.0,8.8298,8.8425,8.8108,8.8108,383300.0
2009-02-11 14:50:00,13.92,14.07,13.91,14.02,1791100.0,8.8108,8.9057,8.8045,8.8741,1791100.0
2009-02-11 14:55:00,14.03,14.15,14.02,14.12,1392600.0,8.8804,8.9564,8.8741,8.9374,1392600.0
2009-02-11 15:00:00,14.13,14.15,14.05,14.08,752400.0,8.9437,8.9564,8.8931,8.9121,752400.0
2009-02-11 15:05:00,14.07,14.14,14.05,14.06,794600.0,8.9057,8.9501,8.8931,8.8994,794600.0
2009-02-11 15:10:00,14.05,14.11,14.04,14.1,531800.0,8.8931,8.9311,8.8868,8.9247,531800.0
2009-02-11 15:15:00,14.11,14.16,14.07,14.1,673800.0,8.9311,8.9627,8.9057,8.9247,673800.0
2009-02-11 15:20:00,14.11,14.11,14.05,14.07,748200.0,8.9311,8.9311,8.8931,8.9057,748200.0
2009-02-11 15:25:00,14.06,14.09,14.03,14.06,649700.0,8.8994,8.9184,8.8804,8.8994,649700.0
2009-02-11 15:30:00,14.05,14.1,13.98,13.99,537500.0,8.8931,8.9247,8.8488,8.8551,537500.0
2009-02-11 15:35:00,13.98,14.02,13.98,14.01,360400.0,8.8488,8.8741,8.8488,8.8678,360400.0
2009-02-11 15:40:00,14.01,14.05,13.98,14.02,820800.0,8.8678,8.8931,8.8488,8.8741,820800.0
2009-02-11 15:45:00,14.02,14.09,14.01,14.04,784000.0,8.8741,8.9184,8.8678,8.8868,784000.0
2009-02-11 15:50:00,14.05,14.09,14.02,14.08,1181200.0,8.8931,8.9184,8.8741,8.9121,1181200.0
2009-02-11 15:55:00,14.09,14.12,14.05,14.11,1534700.0,8.9184,8.9374,8.8931,8.9311,1534700.0
2009-02-12 09:30:00,13.81,13.94,13.65,13.67,1693100.0,8.7412,8.8235,8.6399,8.6526,1693100.0
2009-02-12 09:35:00,13.66,13.77,13.66,13.76,1244700.0,8.6462,8.7159,8.6462,8.7095,1244700.0
2009-02-12 09:40:00,13.76,13.79,13.67,13.76,654300.0,8.7095,8.7285,8.6526,8.7095,654300.0
2009-02-12 09:45:00,13.75,13.82,13.74,13.77,1289200.0,8.7032,8.7475,8.6969,8.7159,1289200.0
2009-02-12 09:50:00,13.77,13.78,13.64,13.72,1427800.0,8.7159,8.7222,8.6336,8.6842,1427800.0
2009-02-12 09:55:00,13.71,13.73,13.65,13.68,1504400.0,8.6779,8.6905,8.6399,8.6589,1504400.0
2009-02-12 10:00:00,13.68,13.68,13.58,13.6,1618400.0,8.6589,8.6589,8.5956,8.6083,1618400.0
2009-02-12 10:05:00,13.6,13.71,13.59,13.69,1044200.0,8.6083,8.6779,8.6019,8.6652,1044200.0
2009-02-12 10:10:00,13.69,13.8,13.68,13.78,1535200.0,8.6652,8.7348,8.6589,8.7222,1535200.0
2009-02-12 10:15:00,13.79,13.79,13.7,13.73,639800.0,8.7285,8.7285,8.6716,8.6905,639800.0
2009-02-12 10:20:00,13.73,13.85,13.71,13.85,1264000.0,8.6905,8.7665,8.6779,8.7665,1264000.0
2009-02-12 10:25:00,13.85,13.89,13.79,13.88,1109100.0,8.7665,8.7918,8.7285,8.7855,1109100.0
2009-02-12 10:30:00,13.88,13.89,13.82,13.87,1138300.0,8.7855,8.7918,8.7475,8.7792,1138300.0
2009-02-12 10:35:00,13.87,13.89,13.8,13.8,870300.0,8.7792,8.7918,8.7348,8.7348,870300.0
2009-02-12 10:40:00,13.81,13.89,13.77,13.88,1592900.0,8.7412,8.7918,8.7159,8.7855,1592900.0
2009-02-12 10:45:00,13.88,13.96,13.87,13.94,1134400.0,8.7855,8.8361,8.7792,8.8235,1134400.0
2009-02-12 10:50:00,13.94,14.0,13.91,13.95,1271500.0,8.8235,8.8614,8.8045,8.8298,1271500.0
2009-02-12 10:55:00,13.95,13.95,13.84,13.89,1477600.0,8.8298,8.8298,8.7602,8.7918,1477600.0
2009-02-12 11:00:00,13.9,13.9,13.83,13.87,823000.0,8.7981,8.7981,8.7538,8.7792,823000.0
2009-02-12 11:05:00,13.87,13.95,13.87,13.94,851100.0,8.7792,8.8298,8.7792,8.8235,851100.0
2009-02-12 11:10:00,13.93,13.94,13.86,13.87,744100.0,8.8171,8.8235,8.7728,8.7792,744100.0
2009-02-12 11:15:00,13.87,13.88,13.78,13.8,878200.0,8.7792,8.7855,8.7222,8.7348,878200.0
2009-02-12 11:20:00,13.8,13.82,13.77,13.79,864000.0,8.7348,8.7475,8.7159,8.7285,864000.0
2009-02-12 11:25:00,13.79,13.85,13.79,13.79,982900.0,8.7285,8.7665,8.7285,8.7285,982900.0
2009-02-12 11:30:00,13.79,13.84,13.78,13.81,970600.0,8.7285,8.7602,8.7222,8.7412,970600.0
2009-02-12 11:35:00,13.8,13.81,13.77,13.79,675900.0,8.7348,8.7412,8.7159,8.7285,675900.0
2009-02-12 11:40:00,13.79,13.89,13.77,13.86,1438100.0,8.7285,8.7918,8.7159,8.7728,1438100.0
2009-02-12 11:45:00,13.87,13.9,13.85,13.87,840500.0,8.7792,8.7981,8.7665,8.7792,840500.0
2009-02-12 11:50:00,13.87,13.95,13.86,13.87,1290800.0,8.7792,8.8298,8.7728,8.7792,1290800.0
2009-02-12 11:55:00,13.88,13.88,13.81,13.82,1442900.0,8.7855,8.7855,8.7412,8.7475,1442900.0
2009-02-12 12:00:00,13.81,13.86,13.8,13.85,659000.0,8.7412,8.7728,8.7348,8.7665,659000.0
2009-02-12 12:05:00,13.86,13.88,13.82,13.84,460100.0,8.7728,8.7855,8.7475,8.7602,460100.0
2009-02-12 12:10:00,13.84,13.85,13.81,13.83,478700.0,8.7602,8.7665,8.7412,8.7538,478700.0
2009-02-12 12:15:00,13.84,13.86,13.83,13.83,248700.0,8.7602,8.7728,8.7538,8.7538,248700.0
2009-02-12 12:20:00,13.84,13.88,13.83,13.87,382700.0,8.7602,8.7855,8.7538,8.7792,382700.0
2009-02-12 12:25:00,13.87,13.95,13.87,13.94,1333600.0,8.7792,8.8298,8.7792,8.8235,1333600.0
2009-02-12 12:30:00,13.94,13.96,13.92,13.92,621900.0,8.8235,8.8361,8.8108,8.8108,621900.0
2009-02-12 12:35:00,13.93,13.94,13.91,13.93,824800.0,8.8171,8.8235,8.8045,8.8171,824800.0
2009-02-12 12:40:00,13.93,13.99,13.93,13.98,973200.0,8.8171,8.8551,8.8171,8.8488,973200.0
2009-02-12 12:45:00,13.98,13.98,13.9,13.92,637300.0,8.8488,8.8488,8.7981,8.8108,637300.0
2009-02-12 12:50:00,13.91,13.93,13.88,13.9,462300.0,8.8045,8.8171,8.7855,8.7981,462300.0
2009-02-12 12:55:00,13.9,13.91,13.88,13.88,292000.0,8.7981,8.8045,8.7855,8.7855,292000.0
2009-02-12 13:00:00,13.88,13.89,13.83,13.86,461500.0,8.7855,8.7918,8.7538,8.7728,461500.0
2009-02-12 13:05:00,13.86,13.87,13.79,13.83,527400.0,8.7728,8.7792,8.7285,8.7538,527400.0
2009-02-12 13:10:00,13.82,13.86,13.77,13.79,427500.0,8.7475,8.7728,8.7159,8.7285,427500.0
2009-02-12 13:15:00,13.79,13.8,13.72,13.72,671800.0,8.7285,8.7348,8.6842,8.6842,671800.0
2009-02-12 13:20:00,13.72,13.73,13.66,13.67,685200.0,8.6842,8.6905,8.6462,8.6526,685200.0
2009-02-12 13:25:00,13.66,13.75,13.64,13.68,594800.0,8.6462,8.7032,8.6336,8.6589,594800.0
2009-02-12 13:30:00,13.68,13.72,13.66,13.67,325600.0,8.6589,8.6842,8.6462,8.6526,325600.0
2009-02-12 13:35:00,13.67,13.68,13.64,13.65,471900.0,8.6526,8.6589,8.6336,8.6399,471900.0
2009-02-12 13:40:00,13.65,13.7,13.64,13.69,328400.0,8.6399,8.6716,8.6336,8.6652,328400.0
2009-02-12 13:45:00,13.68,13.7,13.64,13.69,388300.0,8.6589,8.6716,8.6336,8.6652,388300.0
2009-02-12 13:50:00,13.7,13.77,13.7,13.76,778900.0,8.6716,8.7159,8.6716,8.7095,778900.0
2009-02-12 13:55:00,13.76,13.77,13.66,13.72,655900.0,8.7095,8.7159,8.6462,8.6842,655900.0
2009-02-12 14:00:00,13.72,13.72,13.65,13.67,467500.0,8.6842,8.6842,8.6399,8.6526,467500.0
2009-02-12 14:05:00,13.67,13.77,13.66,13.74,720000.0,8.6526,8.7159,8.6462,8.6969,720000.0
2009-02-12 14:10:00,13.74,13.78,13.74,13.74,533600.0,8.6969,8.7222,8.6969,8.6969,533600.0
2009-02-12 14:15:00,13.74,13.83,13.74,13.77,905800.0,8.6969,8.7538,8.6969,8.7159,905800.0
2009-02-12 14:20:00,13.78,13.82,13.76,13.77,555500.0,8.7222,8.7475,8.7095,8.7159,555500.0
2009-02-12 14:25:00,13.76,13.78,13.72,13.74,534900.0,8.7095,8.7222,8.6842,8.6969,534900.0
2009-02-12 14:30:00,13.74,13.78,13.69,13.7,406900.0,8.6969,8.7222,8.6652,8.6716,406900.0
2009-02-12 14:35:00,13.71,13.72,13.67,13.7,621500.0,8.6779,8.6842,8.6526,8.6716,621500.0
2009-02-12 14:40:00,13.7,13.7,13.65,13.67,388100.0,8.6716,8.6716,8.6399,8.6526,388100.0
2009-02-12 14:45:00,13.67,13.68,13.54,13.62,1598100.0,8.6526,8.6589,8.5703,8.6209,1598100.0
2009-02-12 14:50:00,13.62,13.63,13.55,13.56,1249900.0,8.6209,8.6272,8.5766,8.5829,1249900.0
2009-02-12 14:55:00,13.56,13.62,13.55,13.6,648000.0,8.5829,8.6209,8.5766,8.6083,648000.0
2009-02-12 15:00:00,13.6,13.61,13.53,13.56,836000.0,8.6083,8.6146,8.564,8.5829,836000.0
2009-02-12 15:05:00,13.56,13.61,13.49,13.6,1281900.0,8.5829,8.6146,8.5386,8.6083,1281900.0
2009-02-12 15:10:00,13.61,13.65,13.57,13.62,1049600.0,8.6146,8.6399,8.5893,8.6209,1049600.0
2009-02-12 15:15:00,13.62,13.65,13.6,13.63,988200.0,8.6209,8.6399,8.6083,8.6272,988200.0
2009-02-12 15:20:00,13.64,13.7,13.58,13.67,862000.0,8.6336,8.6716,8.5956,8.6526,862000.0
2009-02-12 15:25:00,13.66,13.76,13.6,13.76,1882200.0,8.6462,8.7095,8.6083,8.7095,1882200.0
2009-02-12 15:30:00,13.77,13.79,13.66,13.72,916600.0,8.7159,8.7285,8.6462,8.6842,916600.0
2009-02-12 15:35:00,13.72,13.77,13.67,13.71,1238800.0,8.6842,8.7159,8.6526,8.6779,1238800.0
2009-02-12 15:40:00,13.71,13.89,13.71,13.88,1657000.0,8.6779,8.7918,8.6779,8.7855,1657000.0
2009-02-12 15:45:00,13.88,13.9,13.81,13.82,1441900.0,8.7855,8.7981,8.7412,8.7475,1441900.0
2009-02-12 15:50:00,13.83,13.93,13.82,13.92,1856300.0,8.7538,8.8171,8.7475,8.8108,1856300.0
2009-02-12 15:55:00,13.92,13.99,13.88,13.99,2685600.0,8.8108,8.8551,8.7855,8.8551,2685600.0
2009-02-13 09:30:00,13.9,14.24,13.9,14.07,1749800.0,8.7981,9.0134,8.7981,8.9057,1749800.0
2009-02-13 09:35:00,14.06,14.1,14.02,14.03,857800.0,8.8994,8.9247,8.8741,8.8804,857800.0
2009-02-13 09:40:00,14.04,14.06,14.01,14.03,935900.0,8.8868,8.8994,8.8678,8.8804,935900.0
2009-02-13 09:45:00,14.03,14.03,13.98,13.99,1218900.0,8.8804,8.8804,8.8488,8.8551,1218900.0
2009-02-13 09:50:00,14.0,14.02,13.96,13.96,1106600.0,8.8614,8.8741,8.8361,8.8361,1106600.0
2009-02-13 09:55:00,13.95,14.01,13.93,13.99,1541200.0,8.8298,8.8678,8.8171,8.8551,1541200.0
2009-02-13 10:00:00,13.99,14.06,13.97,14.04,1149100.0,8.8551,8.8994,8.8425,8.8868,1149100.0
2009-02-13 10:05:00,14.04,14.05,13.98,14.0,1195500.0,8.8868,8.8931,8.8488,8.8614,1195500.0
2009-02-13 10:10:00,14.0,14.09,13.99,14.05,2121100.0,8.8614,8.9184,8.8551,8.8931,2121100.0
2009-02-13 10:15:00,14.05,14.06,13.99,14.0,496400.0,8.8931,8.8994,8.8551,8.8614,496400.0
2009-02-13 10:20:00,14.01,14.1,14.01,14.08,577900.0,8.8678,8.9247,8.8678,8.9121,577900.0
2009-02-13 10:25:00,14.08,14.1,14.05,14.1,604300.0,8.9121,8.9247,8.8931,8.9247,604300.0
2009-02-13 10:30:00,14.1,14.19,14.09,14.19,1335100.0,8.9247,8.9817,8.9184,8.9817,1335100.0
2009-02-13 10:35:00,14.19,14.26,14.18,14.23,1318700.0,8.9817,9.026,8.9754,9.007,1318700.0
2009-02-13 10:40:00,14.23,14.26,14.2,14.21,1347400.0,9.007,9.026,8.988,8.9944,1347400.0
2009-02-13 10:45:00,14.21,14.24,14.18,14.2,1254500.0,8.9944,9.0134,8.9754,8.988,1254500.0
2009-02-13 10:50:00,14.2,14.22,14.15,14.19,593900.0,8.988,9.0007,8.9564,8.9817,593900.0
2009-02-13 10:55:00,14.19,14.22,14.17,14.19,485000.0,8.9817,9.0007,8.969,8.9817,485000.0
2009-02-13 11:00:00,14.19,14.19,14.15,14.16,307800.0,8.9817,8.9817,8.9564,8.9627,307800.0
2009-02-13 11:05:00,14.16,14.18,14.14,14.15,296400.0,8.9627,8.9754,8.9501,8.9564,296400.0
2009-02-13 11:10:00,14.16,14.18,14.11,14.13,452700.0,8.9627,8.9754,8.9311,8.9437,452700.0
2009-02-13 11:15:00,14.12,14.13,14.08,14.1,301100.0,8.9374,8.9437,8.9121,8.9247,301100.0
2009-02-13 11:20:00,14.1,14.1,14.01,14.02,352700.0,8.9247,8.9247,8.8678,8.8741,352700.0
2009-02-13 11:25:00,14.02,14.07,14.01,14.06,497500.0,8.8741,8.9057,8.8678,8.8994,497500.0
2009-02-13 11:30:00,14.05,14.11,14.04,14.11,604400.0,8.8931,8.9311,8.8868,8.9311,604400.0
2009-02-13 11:35:00,14.11,14.14,14.1,14.12,527300.0,8.9311,8.9501,8.9247,8.9374,527300.0
2009-02-13 11:40:00,14.12,14.14,14.06,14.07,297600.0,8.9374,8.9501,8.8994,8.9057,297600.0
2009-02-13 11:45:00,14.07,14.1,14.01,14.03,370300.0,8.9057,8.9247,8.8678,8.8804,370300.0
2009-02-13 11:50:00,14.04,14.07,14.02,14.07,341700.0,8.8868,8.9057,8.8741,8.9057,341700.0
2009-02-13 11:55:00,14.07,14.09,14.05,14.05,386300.0,8.9057,8.9184,8.8931,8.8931,386300.0
2009-02-13 12:00:00,14.05,14.09,14.05,14.06,283400.0,8.8931,8.9184,8.8931,8.8994,283400.0
2009-02-13 12:05:00,14.06,14.09,14.06,14.08,254800.0,8.8994,8.9184,8.8994,8.9121,254800.0
2009-02-13 12:10:00,14.08,14.14,14.08,14.13,369900.0,8.9121,8.9501,8.9121,8.9437,369900.0
2009-02-13 12:15:00,14.13,14.15,14.07,14.11,414700.0,8.9437,8.9564,8.9057,8.9311,414700.0
2009-02-13 12:20:00,14.11,14.13,14.08,14.13,386100.0,8.9311,8.9437,8.9121,8.9437,386100.0
2009-02-13 12:25:00,14.13,14.16,14.1,14.15,294100.0,8.9437,8.9627,8.9247,8.9564,294100.0
2009-02-13 12:30:00,14.15,14.16,14.12,14.13,187900.0,8.9564,8.9627,8.9374,8.9437,187900.0
2009-02-13 12:35:00,14.13,14.15,14.1,14.1,234400.0,8.9437,8.9564,8.9247,8.9247,234400.0
2009-02-13 12:40:00,14.1,14.13,14.06,14.06,237800.0,8.9247,8.9437,8.8994,8.8994,237800.0
2009-02-13 12:45:00,14.06,14.11,14.06,14.09,199800.0,8.8994,8.9311,8.8994,8.9184,199800.0
2009-02-13 12:50:00,14.09,14.1,14.02,14.04,366700.0,8.9184,8.9247,8.8741,8.8868,366700.0
2009-02-13 12:55:00,14.04,14.05,14.03,14.04,294600.0,8.8868,8.8931,8.8804,8.8868,294600.0
2009-02-13 13:00:00,14.04,14.06,14.03,14.04,297800.0,8.8868,8.8994,8.8804,8.8868,297800.0
2009-02-13 13:05:00,14.04,14.06,14.04,14.05,449000.0,8.8868,8.8994,8.8868,8.8931,449000.0
2009-02-13 13:10:00,14.05,14.06,14.0,14.02,403000.0,8.8931,8.8994,8.8614,8.8741,403000.0
2009-02-13 13:15:00,14.02,14.07,13.99,14.05,543300.0,8.8741,8.9057,8.8551,8.8931,543300.0
2009-02-13 13:20:00,14.05,14.08,14.05,14.07,204300.0,8.8931,8.9121,8.8931,8.9057,204300.0
2009-02-13 13:25:00,14.07,14.1,14.06,14.08,196800.0,8.9057,8.9247,8.8994,8.9121,196800.0
2009-02-13 13:30:00,14.08,14.11,14.07,14.11,380700.0,8.9121,8.9311,8.9057,8.9311,380700.0
2009-02-13 13:35:00,14.1,14.13,14.09,14.1,349400.0,8.9247,8.9437,8.9184,8.9247,349400.0
2009-02-13 13:40:00,14.1,14.13,14.07,14.1,450100.0,8.9247,8.9437,8.9057,8.9247,450100.0
2009-02-13 13:45:00,14.11,14.16,14.09,14.16,439600.0,8.9311,8.9627,8.9184,8.9627,439600.0
2009-02-13 13:50:00,14.16,14.2,14.15,14.16,323800.0,8.9627,8.988,8.9564,8.9627,323800.0
2009-02-13 13:55:00,14.17,14.18,14.14,14.15,308800.0,8.969,8.9754,8.9501,8.9564,308800.0
2009-02-13 14:00:00,14.15,14.19,14.14,14.14,536900.0,8.9564,8.9817,8.9501,8.9501,536900.0
2009-02-13 14:05:00,14.15,14.15,14.1,14.12,671600.0,8.9564,8.9564,8.9247,8.9374,671600.0
2009-02-13 14:10:00,14.12,14.13,14.09,14.1,534100.0,8.9374,8.9437,8.9184,8.9247,534100.0
2009-02-13 14:15:00,14.11,14.11,14.05,14.1,542200.0,8.9311,8.9311,8.8931,8.9247,542200.0
2009-02-13 14:20:00,14.11,14.13,14.07,14.1,728400.0,8.9311,8.9437,8.9057,8.9247,728400.0
2009-02-13 14:25:00,14.09,14.12,14.07,14.09,365900.0,8.9184,8.9374,8.9057,8.9184,365900.0
2009-02-13 14:30:00,14.08,14.08,14.02,14.06,531300.0,8.9121,8.9121,8.8741,8.8994,531300.0
2009-02-13 14:35:00,14.06,14.08,14.03,14.07,316000.0,8.8994,8.9121,8.8804,8.9057,316000.0
2009-02-13 14:40:00,14.07,14.1,14.06,14.07,234400.0,8.9057,8.9247,8.8994,8.9057,234400.0
2009-02-13 14:45:00,14.07,14.08,14.03,14.07,334300.0,8.9057,8.9121,8.8804,8.9057,334300.0
2009-02-13 14:50:00,14.08,14.1,14.04,14.09,369600.0,8.9121,8.9247,8.8868,8.9184,369600.0
2009-02-13 14:55:00,14.09,14.1,14.05,14.06,214500.0,8.9184,8.9247,8.8931,8.8994,214500.0
2009-02-13 15:00:00,14.07,14.08,14.03,14.05,545800.0,8.9057,8.9121,8.8804,8.8931,545800.0
2009-02-13 15:05:00,14.05,14.06,13.99,14.0,604600.0,8.8931,8.8994,8.8551,8.8614,604600.0
2009-02-13 15:10:00,14.0,14.01,13.94,13.95,681700.0,8.8614,8.8678,8.8235,8.8298,681700.0
2009-02-13 15:15:00,13.94,13.95,13.91,13.91,613400.0,8.8235,8.8298,8.8045,8.8045,613400.0
2009-02-13 15:20:00,13.91,13.94,13.89,13.92,973800.0,8.8045,8.8235,8.7918,8.8108,973800.0
2009-02-13 15:25:00,13.92,13.98,13.92,13.96,536000.0,8.8108,8.8488,8.8108,8.8361,536000.0
2009-02-13 15:30:00,13.97,14.03,13.96,14.0,661700.0,8.8425,8.8804,8.8361,8.8614,661700.0
2009-02-13 15:35:00,14.0,14.0,13.96,13.98,647500.0,8.8614,8.8614,8.8361,8.8488,647500.0
2009-02-13 15:40:00,13.99,14.04,13.96,14.0,880400.0,8.8551,8.8868,8.8361,8.8614,880400.0
2009-02-13 15:45:00,14.01,14.01,13.94,14.0,921700.0,8.8678,8.8678,8.8235,8.8614,921700.0
2009-02-13 15:50:00,14.0,14.04,13.99,14.01,1049000.0,8.8614,8.8868,8.8551,8.8678,1049000.0
2009-02-13 15:55:00,14.0,14.01,13.85,13.88,3282100.0,8.8614,8.8678,8.7665,8.7855,3282100.0
2009-02-17 09:30:00,13.56,13.73,13.5,13.6,2136600.0,8.5829,8.6905,8.545,8.6083,2136600.0
2009-02-17 09:35:00,13.6,13.62,13.5,13.5,1152200.0,8.6083,8.6209,8.545,8.545,1152200.0
2009-02-17 09:40:00,13.5,13.64,13.49,13.61,1001400.0,8.545,8.6336,8.5386,8.6146,1001400.0
2009-02-17 09:45:00,13.61,13.64,13.44,13.44,1536300.0,8.6146,8.6336,8.507,8.507,1536300.0
2009-02-17 09:50:00,13.44,13.46,13.35,13.43,1400800.0,8.507,8.5196,8.45,8.5007,1400800.0
2009-02-17 09:55:00,13.43,13.51,13.38,13.47,920300.0,8.5007,8.5513,8.469,8.526,920300.0
2009-02-17 10:00:00,13.47,13.53,13.45,13.5,818500.0,8.526,8.564,8.5133,8.545,818500.0
2009-02-17 10:05:00,13.5,13.53,13.48,13.51,689100.0,8.545,8.564,8.5323,8.5513,689100.0
2009-02-17 10:10:00,13.51,13.53,13.48,13.5,789700.0,8.5513,8.564,8.5323,8.545,789700.0
2009-02-17 10:15:00,13.5,13.51,13.42,13.43,670400.0,8.545,8.5513,8.4943,8.5007,670400.0
2009-02-17 10:20:00,13.42,13.44,13.36,13.43,1180800.0,8.4943,8.507,8.4563,8.5007,1180800.0
2009-02-17 10:25:00,13.43,13.49,13.43,13.46,832100.0,8.5007,8.5386,8.5007,8.5196,832100.0
2009-02-17 10:30:00,13.46,13.52,13.46,13.5,645800.0,8.5196,8.5576,8.5196,8.545,645800.0
2009-02-17 10:35:00,13.5,13.52,13.45,13.49,740700.0,8.545,8.5576,8.5133,8.5386,740700.0
2009-02-17 10:40:00,13.5,13.54,13.45,13.52,656300.0,8.545,8.5703,8.5133,8.5576,656300.0
2009-02-17 10:45:00,13.52,13.56,13.49,13.54,867000.0,8.5576,8.5829,8.5386,8.5703,867000.0
2009-02-17 10:50:00,13.55,13.6,13.54,13.54,673700.0,8.5766,8.6083,8.5703,8.5703,673700.0
2009-02-17 10:55:00,13.53,13.54,13.47,13.48,942400.0,8.564,8.5703,8.526,8.5323,942400.0
2009-02-17 11:00:00,13.48,13.49,13.42,13.45,805200.0,8.5323,8.5386,8.4943,8.5133,805200.0
2009-02-17 11:05:00,13.45,13.46,13.39,13.4,571400.0,8.5133,8.5196,8.4753,8.4817,571400.0
2009-02-17 11:10:00,13.39,13.42,13.33,13.37,821300.0,8.4753,8.4943,8.4374,8.4627,821300.0
2009-02-17 11:15:00,13.37,13.39,13.33,13.35,457600.0,8.4627,8.4753,8.4374,8.45,457600.0
2009-02-17 11:20:00,13.35,13.39,13.33,13.37,522400.0,8.45,8.4753,8.4374,8.4627,522400.0
2009-02-17 11:25:00,13.37,13.37,13.32,13.33,341300.0,8.4627,8.4627,8.431,8.4374,341300.0
2009-02-17 11:30:00,13.32,13.33,13.25,13.26,1464800.0,8.431,8.4374,8.3867,8.3931,1464800.0
2009-02-17 11:35:00,13.27,13.27,13.24,13.27,651800.0,8.3994,8.3994,8.3804,8.3994,651800.0
2009-02-17 11:40:00,13.27,13.31,13.25,13.28,519900.0,8.3994,8.4247,8.3867,8.4057,519900.0
2009-02-17 11:45:00,13.29,13.3,13.24,13.27,781400.0,8.412,8.4184,8.3804,8.3994,781400.0
2009-02-17 11:50:00,13.27,13.27,13.22,13.25,593400.0,8.3994,8.3994,8.3677,8.3867,593400.0
2009-02-17 11:55:00,13.26,13.29,13.21,13.26,588600.0,8.3931,8.412,8.3614,8.3931,588600.0
2009-02-17 12:00:00,13.26,13.34,13.25,13.3,556700.0,8.3931,8.4437,8.3867,8.4184,556700.0
2009-02-17 12:05:00,13.3,13.31,13.28,13.29,226200.0,8.4184,8.4247,8.4057,8.412,226200.0
2009-02-17 12:10:00,13.29,13.31,13.26,13.28,460900.0,8.412,8.4247,8.3931,8.4057,460900.0
2009-02-17 12:15:00,13.28,13.31,13.26,13.28,333400.0,8.4057,8.4247,8.3931,8.4057,333400.0
2009-02-17 12:20:00,13.29,13.29,13.21,13.24,534700.0,8.412,8.412,8.3614,8.3804,534700.0
2009-02-17 12:25:00,13.23,13.29,13.22,13.28,392400.0,8.3741,8.412,8.3677,8.4057,392400.0
2009-02-17 12:30:00,13.29,13.34,13.29,13.32,510100.0,8.412,8.4437,8.412,8.431,510100.0
2009-02-17 12:35:00,13.32,13.36,13.31,13.33,1092300.0,8.431,8.4563,8.4247,8.4374,1092300.0
2009-02-17 12:40:00,13.33,13.35,13.3,13.33,490800.0,8.4374,8.45,8.4184,8.4374,490800.0
2009-02-17 12:45:00,13.34,13.36,13.29,13.29,445900.0,8.4437,8.4563,8.412,8.412,445900.0
2009-02-17 12:50:00,13.3,13.3,13.27,13.29,210400.0,8.4184,8.4184,8.3994,8.412,210400.0
2009-02-17 12:55:00,13.29,13.34,13.29,13.33,271300.0,8.412,8.4437,8.412,8.4374,271300.0
2009-02-17 13:00:00,13.34,13.36,13.29,13.31,544600.0,8.4437,8.4563,8.412,8.4247,544600.0
2009-02-17 13:05:00,13.3,13.31,13.26,13.27,366600.0,8.4184,8.4247,8.3931,8.3994,366600.0
2009-02-17 13:10:00,13.27,13.31,13.27,13.31,250900.0,8.3994,8.4247,8.3994,8.4247,250900.0
2009-02-17 13:15:00,13.31,13.31,13.25,13.25,308600.0,8.4247,8.4247,8.3867,8.3867,308600.0
2009-02-17 13:20:00,13.26,13.27,13.21,13.23,849000.0,8.3931,8.3994,8.3614,8.3741,849000.0
2009-02-17 13:25:00,13.23,13.28,13.22,13.28,459200.0,8.3741,8.4057,8.3677,8.4057,459200.0
2009-02-17 13:30:00,13.28,13.32,13.25,13.31,344700.0,8.4057,8.431,8.3867,8.4247,344700.0
2009-02-17 13:35:00,13.31,13.32,13.29,13.29,246000.0,8.4247,8.431,8.412,8.412,246000.0
2009-02-17 13:40:00,13.3,13.36,13.29,13.36,273500.0,8.4184,8.4563,8.412,8.4563,273500.0
2009-02-17 13:45:00,13.35,13.39,13.33,13.35,347900.0,8.45,8.4753,8.4374,8.45,347900.0
2009-02-17 13:50:00,13.34,13.37,13.29,13.31,348600.0,8.4437,8.4627,8.412,8.4247,348600.0
2009-02-17 13:55:00,13.31,13.32,13.28,13.31,319200.0,8.4247,8.431,8.4057,8.4247,319200.0
2009-02-17 14:00:00,13.31,13.32,13.28,13.31,239700.0,8.4247,8.431,8.4057,8.4247,239700.0
2009-02-17 14:05:00,13.32,13.37,13.3,13.35,572800.0,8.431,8.4627,8.4184,8.45,572800.0
2009-02-17 14:10:00,13.35,13.4,13.34,13.37,347000.0,8.45,8.4817,8.4437,8.4627,347000.0
2009-02-17 14:15:00,13.38,13.42,13.37,13.38,596900.0,8.469,8.4943,8.4627,8.469,596900.0
2009-02-17 14:20:00,13.38,13.4,13.33,13.33,575800.0,8.469,8.4817,8.4374,8.4374,575800.0
2009-02-17 14:25:00,13.34,13.34,13.27,13.3,815200.0,8.4437,8.4437,8.3994,8.4184,815200.0
2009-02-17 14:30:00,13.3,13.35,13.28,13.33,487600.0,8.4184,8.45,8.4057,8.4374,487600.0
2009-02-17 14:35:00,13.34,13.41,13.33,13.36,465500.0,8.4437,8.488,8.4374,8.4563,465500.0
2009-02-17 14:40:00,13.37,13.4,13.33,13.39,724100.0,8.4627,8.4817,8.4374,8.4753,724100.0
2009-02-17 14:45:00,13.4,13.4,13.35,13.36,455800.0,8.4817,8.4817,8.45,8.4563,455800.0
2009-02-17 14:50:00,13.36,13.39,13.34,13.34,378400.0,8.4563,8.4753,8.4437,8.4437,378400.0
2009-02-17 14:55:00,13.34,13.38,13.33,13.37,453100.0,8.4437,8.469,8.4374,8.4627,453100.0
2009-02-17 15:00:00,13.38,13.38,13.29,13.32,553600.0,8.469,8.469,8.412,8.431,553600.0
2009-02-17 15:05:00,13.32,13.37,13.3,13.35,590600.0,8.431,8.4627,8.4184,8.45,590600.0
2009-02-17 15:10:00,13.34,13.36,13.3,13.31,407600.0,8.4437,8.4563,8.4184,8.4247,407600.0
2009-02-17 15:15:00,13.31,13.35,13.28,13.29,581700.0,8.4247,8.45,8.4057,8.412,581700.0
2009-02-17 15:20:00,13.29,13.33,13.27,13.31,611700.0,8.412,8.4374,8.3994,8.4247,611700.0
2009-02-17 15:25:00,13.32,13.33,13.25,13.29,585000.0,8.431,8.4374,8.3867,8.412,585000.0
2009-02-17 15:30:00,13.29,13.47,13.29,13.46,1920700.0,8.412,8.526,8.412,8.5196,1920700.0
2009-02-17 15:35:00,13.46,13.49,13.38,13.43,1234500.0,8.5196,8.5386,8.469,8.5007,1234500.0
2009-02-17 15:40:00,13.43,13.43,13.32,13.33,1647100.0,8.5007,8.5007,8.431,8.4374,1647100.0
2009-02-17 15:45:00,13.33,13.43,13.28,13.28,1724500.0,8.4374,8.5007,8.4057,8.4057,1724500.0
2009-02-17 15:50:00,13.29,13.35,13.26,13.29,1639100.0,8.412,8.45,8.3931,8.412,1639100.0
2009-02-17 15:55:00,13.29,13.32,13.21,13.22,3031000.0,8.412,8.431,8.3614,8.3677,3031000.0
2009-02-18 09:30:00,13.32,13.44,13.3,13.38,1173100.0,8.431,8.507,8.4184,8.469,1173100.0
2009-02-18 09:35:00,13.39,13.41,13.29,13.3,758400.0,8.4753,8.488,8.412,8.4184,758400.0
2009-02-18 09:40:00,13.31,13.39,13.3,13.38,771200.0,8.4247,8.4753,8.4184,8.469,771200.0
2009-02-18 09:45:00,13.39,13.43,13.3,13.32,708500.0,8.4753,8.5007,8.4184,8.431,708500.0
2009-02-18 09:50:00,13.32,13.32,13.24,13.24,905400.0,8.431,8.431,8.3804,8.3804,905400.0
2009-02-18 09:55:00,13.25,13.25,13.18,13.19,870500.0,8.3867,8.3867,8.3424,8.3487,870500.0
2009-02-18 10:00:00,13.2,13.23,13.16,13.17,797800.0,8.3551,8.3741,8.3298,8.3361,797800.0
2009-02-18 10:05:00,13.17,13.23,13.12,13.13,789500.0,8.3361,8.3741,8.3044,8.3108,789500.0
2009-02-18 10:10:00,13.14,13.23,13.09,13.2,1299900.0,8.3171,8.3741,8.2854,8.3551,1299900.0
2009-02-18 10:15:00,13.21,13.28,13.2,13.23,1161000.0,8.3614,8.4057,8.3551,8.3741,1161000.0
2009-02-18 10:20:00,13.23,13.29,13.23,13.28,448800.0,8.3741,8.412,8.3741,8.4057,448800.0
2009-02-18 10:25:00,13.29,13.32,13.26,13.3,680500.0,8.412,8.431,8.3931,8.4184,680500.0
2009-02-18 10:30:00,13.31,13.41,13.3,13.36,971900.0,8.4247,8.488,8.4184,8.4563,971900.0
2009-02-18 10:35:00,13.36,13.38,13.34,13.34,390200.0,8.4563,8.469,8.4437,8.4437,390200.0
2009-02-18 10:40:00,13.34,13.4,13.34,13.36,597000.0,8.4437,8.4817,8.4437,8.4563,597000.0
2009-02-18 10:45:00,13.36,13.43,13.35,13.38,772600.0,8.4563,8.5007,8.45,8.469,772600.0
2009-02-18 10:50:00,13.38,13.41,13.37,13.4,391700.0,8.469,8.488,8.4627,8.4817,391700.0
2009-02-18 10:55:00,13.4,13.45,13.33,13.44,789700.0,8.4817,8.5133,8.4374,8.507,789700.0
2009-02-18 11:00:00,13.44,13.44,13.36,13.36,551100.0,8.507,8.507,8.4563,8.4563,551100.0
2009-02-18 11:05:00,13.36,13.45,13.35,13.45,345000.0,8.4563,8.5133,8.45,8.5133,345000.0
2009-02-18 11:10:00,13.45,13.51,13.44,13.51,1154300.0,8.5133,8.5513,8.507,8.5513,1154300.0
2009-02-18 11:15:00,13.5,13.55,13.5,13.53,437400.0,8.545,8.5766,8.545,8.564,437400.0
2009-02-18 11:20:00,13.54,13.66,13.53,13.65,697900.0,8.5703,8.6462,8.564,8.6399,697900.0
2009-02-18 11:25:00,13.65,13.68,13.6,13.66,888700.0,8.6399,8.6589,8.6083,8.6462,888700.0
2009-02-18 11:30:00,13.66,13.66,13.57,13.59,458400.0,8.6462,8.6462,8.5893,8.6019,458400.0
2009-02-18 11:35:00,13.6,13.62,13.58,13.61,490500.0,8.6083,8.6209,8.5956,8.6146,490500.0
2009-02-18 11:40:00,13.61,13.68,13.58,13.67,797800.0,8.6146,8.6589,8.5956,8.6526,797800.0
2009-02-18 11:45:00,13.67,13.68,13.62,13.62,586400.0,8.6526,8.6589,8.6209,8.6209,586400.0
2009-02-18 11:50:00,13.62,13.64,13.57,13.6,598500.0,8.6209,8.6336,8.5893,8.6083,598500.0
2009-02-18 11:55:00,13.6,13.65,13.58,13.6,673800.0,8.6083,8.6399,8.5956,8.6083,673800.0
2009-02-18 12:00:00,13.6,13.65,13.58,13.62,308700.0,8.6083,8.6399,8.5956,8.6209,308700.0
2009-02-18 12:05:00,13.62,13.68,13.6,13.68,527300.0,8.6209,8.6589,8.6083,8.6589,527300.0
2009-02-18 12:10:00,13.67,13.7,13.66,13.68,695900.0,8.6526,8.6716,8.6462,8.6589,695900.0
2009-02-18 12:15:00,13.68,13.69,13.62,13.62,299900.0,8.6589,8.6652,8.6209,8.6209,299900.0
2009-02-18 12:20:00,13.63,13.65,13.59,13.61,472000.0,8.6272,8.6399,8.6019,8.6146,472000.0
2009-02-18 12:25:00,13.6,13.61,13.52,13.54,571000.0,8.6083,8.6146,8.5576,8.5703,571000.0
2009-02-18 12:30:00,13.54,13.58,13.52,13.52,351600.0,8.5703,8.5956,8.5576,8.5576,351600.0
2009-02-18 12:35:00,13.51,13.55,13.51,13.51,386700.0,8.5513,8.5766,8.5513,8.5513,386700.0
2009-02-18 12:40:00,13.51,13.55,13.51,13.55,255100.0,8.5513,8.5766,8.5513,8.5766,255100.0
2009-02-18 12:45:00,13.55,13.58,13.53,13.55,438000.0,8.5766,8.5956,8.564,8.5766,438000.0
2009-02-18 12:50:00,13.54,13.57,13.51,13.57,435900.0,8.5703,8.5893,8.5513,8.5893,435900.0
2009-02-18 12:55:00,13.58,13.62,13.57,13.59,444400.0,8.5956,8.6209,8.5893,8.6019,444400.0
2009-02-18 13:00:00,13.59,13.64,13.53,13.55,454400.0,8.6019,8.6336,8.564,8.5766,454400.0
2009-02-18 13:05:00,13.55,13.58,13.52,13.52,284000.0,8.5766,8.5956,8.5576,8.5576,284000.0
2009-02-18 13:10:00,13.52,13.56,13.51,13.56,513000.0,8.5576,8.5829,8.5513,8.5829,513000.0
2009-02-18 13:15:00,13.56,13.56,13.48,13.48,522900.0,8.5829,8.5829,8.5323,8.5323,522900.0
2009-02-18 13:20:00,13.48,13.51,13.47,13.51,423900.0,8.5323,8.5513,8.526,8.5513,423900.0
2009-02-18 13:25:00,13.51,13.54,13.49,13.49,263300.0,8.5513,8.5703,8.5386,8.5386,263300.0
2009-02-18 13:30:00,13.49,13.51,13.46,13.5,409100.0,8.5386,8.5513,8.5196,8.545,409100.0
2009-02-18 13:35:00,13.5,13.5,13.42,13.42,680300.0,8.545,8.545,8.4943,8.4943,680300.0
2009-02-18 13:40:00,13.43,13.45,13.4,13.45,437800.0,8.5007,8.5133,8.4817,8.5133,437800.0
2009-02-18 13:45:00,13.44,13.47,13.4,13.41,804900.0,8.507,8.526,8.4817,8.488,804900.0
2009-02-18 13:50:00,13.4,13.42,13.37,13.4,352000.0,8.4817,8.4943,8.4627,8.4817,352000.0
2009-02-18 13:55:00,13.41,13.43,13.4,13.42,176000.0,8.488,8.5007,8.4817,8.4943,176000.0
2009-02-18 14:00:00,13.41,13.46,13.37,13.42,518400.0,8.488,8.5196,8.4627,8.4943,518400.0
2009-02-18 14:05:00,13.43,13.48,13.42,13.47,402500.0,8.5007,8.5323,8.4943,8.526,402500.0
2009-02-18 14:10:00,13.47,13.47,13.33,13.34,568800.0,8.526,8.526,8.4374,8.4437,568800.0
2009-02-18 14:15:00,13.34,13.39,13.32,13.33,389100.0,8.4437,8.4753,8.431,8.4374,389100.0
2009-02-18 14:20:00,13.33,13.42,13.33,13.42,358300.0,8.4374,8.4943,8.4374,8.4943,358300.0
2009-02-18 14:25:00,13.42,13.45,13.38,13.43,375700.0,8.4943,8.5133,8.469,8.5007,375700.0
2009-02-18 14:30:00,13.43,13.47,13.38,13.45,474500.0,8.5007,8.526,8.469,8.5133,474500.0
2009-02-18 14:35:00,13.45,13.46,13.35,13.36,291600.0,8.5133,8.5196,8.45,8.4563,291600.0
2009-02-18 14:40:00,13.36,13.38,13.31,13.35,591300.0,8.4563,8.469,8.4247,8.45,591300.0
2009-02-18 14:45:00,13.35,13.37,13.32,13.33,221000.0,8.45,8.4627,8.431,8.4374,221000.0
2009-02-18 14:50:00,13.33,13.36,13.31,13.32,259200.0,8.4374,8.4563,8.4247,8.431,259200.0
2009-02-18 14:55:00,13.32,13.48,13.3,13.47,796200.0,8.431,8.5323,8.4184,8.526,796200.0
2009-02-18 15:00:00,13.47,13.5,13.43,13.46,690400.0,8.526,8.545,8.5007,8.5196,690400.0
2009-02-18 15:05:00,13.47,13.49,13.37,13.39,502200.0,8.526,8.5386,8.4627,8.4753,502200.0
2009-02-18 15:10:00,13.38,13.48,13.38,13.47,849300.0,8.469,8.5323,8.469,8.526,849300.0
2009-02-18 15:15:00,13.46,13.47,13.42,13.42,1066100.0,8.5196,8.526,8.4943,8.4943,1066100.0
2009-02-18 15:20:00,13.43,13.46,13.39,13.44,776300.0,8.5007,8.5196,8.4753,8.507,776300.0
2009-02-18 15:25:00,13.44,13.44,13.33,13.35,781800.0,8.507,8.507,8.4374,8.45,781800.0
2009-02-18 15:30:00,13.36,13.41,13.35,13.37,354900.0,8.4563,8.488,8.45,8.4627,354900.0
2009-02-18 15:35:00,13.38,13.4,13.34,13.37,594000.0,8.469,8.4817,8.4437,8.4627,594000.0
2009-02-18 15:40:00,13.37,13.42,13.34,13.38,746000.0,8.4627,8.4943,8.4437,8.469,746000.0
2009-02-18 15:45:00,13.39,13.4,13.34,13.35,554900.0,8.4753,8.4817,8.4437,8.45,554900.0
2009-02-18 15:50:00,13.36,13.39,13.34,13.35,1041100.0,8.4563,8.4753,8.4437,8.45,1041100.0
2009-02-18 15:55:00,13.35,13.38,13.33,13.35,1876500.0,8.45,8.469,8.4374,8.45,1876500.0
2009-02-19 09:30:00,13.34,13.38,13.28,13.28,1083400.0,8.4437,8.469,8.4057,8.4057,1083400.0
2009-02-19 09:35:00,13.28,13.3,13.25,13.26,627800.0,8.4057,8.4184,8.3867,8.3931,627800.0
2009-02-19 09:40:00,13.26,13.32,13.25,13.31,620400.0,8.3931,8.431,8.3867,8.4247,620400.0
2009-02-19 09:45:00,13.31,13.31,13.19,13.19,827600.0,8.4247,8.4247,8.3487,8.3487,827600.0
2009-02-19 09:50:00,13.19,13.21,13.12,13.16,894800.0,8.3487,8.3614,8.3044,8.3298,894800.0
2009-02-19 09:55:00,13.18,13.23,13.17,13.2,413500.0,8.3424,8.3741,8.3361,8.3551,413500.0
2009-02-19 10:00:00,13.2,13.26,13.15,13.26,813000.0,8.3551,8.3931,8.3234,8.3931,813000.0
2009-02-19 10:05:00,13.25,13.29,13.23,13.27,524600.0,8.3867,8.412,8.3741,8.3994,524600.0
2009-02-19 10:10:00,13.26,13.26,13.18,13.18,421100.0,8.3931,8.3931,8.3424,8.3424,421100.0
2009-02-19 10:15:00,13.19,13.2,13.13,13.13,410900.0,8.3487,8.3551,8.3108,8.3108,410900.0
2009-02-19 10:20:00,13.13,13.19,13.12,13.13,723700.0,8.3108,8.3487,8.3044,8.3108,723700.0
2009-02-19 10:25:00,13.13,13.15,13.1,13.11,465800.0,8.3108,8.3234,8.2918,8.2981,465800.0
2009-02-19 10:30:00,13.11,13.12,13.07,13.07,466000.0,8.2981,8.3044,8.2728,8.2728,466000.0
2009-02-19 10:35:00,13.07,13.07,13.01,13.04,758600.0,8.2728,8.2728,8.2348,8.2538,758600.0
2009-02-19 10:40:00,13.05,13.12,13.03,13.1,355400.0,8.2601,8.3044,8.2475,8.2918,355400.0
2009-02-19 10:45:00,13.1,13.11,13.07,13.07,338400.0,8.2918,8.2981,8.2728,8.2728,338400.0
2009-02-19 10:50:00,13.07,13.08,13.02,13.02,510900.0,8.2728,8.2791,8.2411,8.2411,510900.0
2009-02-19 10:55:00,13.03,13.05,13.01,13.02,387800.0,8.2475,8.2601,8.2348,8.2411,387800.0
2009-02-19 11:00:00,13.02,13.04,12.96,12.98,1604500.0,8.2411,8.2538,8.2032,8.2158,1604500.0
2009-02-19 11:05:00,12.98,13.01,12.97,13.0,1333200.0,8.2158,8.2348,8.2095,8.2285,1333200.0
2009-02-19 11:10:00,13.0,13.0,12.98,12.99,683800.0,8.2285,8.2285,8.2158,8.2222,683800.0
2009-02-19 11:15:00,12.99,13.05,12.99,13.04,493600.0,8.2222,8.2601,8.2222,8.2538,493600.0
2009-02-19 11:20:00,13.04,13.04,12.98,12.99,598700.0,8.2538,8.2538,8.2158,8.2222,598700.0
2009-02-19 11:25:00,13.0,13.01,12.98,12.99,271700.0,8.2285,8.2348,8.2158,8.2222,271700.0
2009-02-19 11:30:00,12.99,12.99,12.96,12.97,379300.0,8.2222,8.2222,8.2032,8.2095,379300.0
2009-02-19 11:35:00,12.97,12.99,12.93,12.94,746600.0,8.2095,8.2222,8.1842,8.1905,746600.0
2009-02-19 11:40:00,12.94,12.95,12.86,12.87,1172700.0,8.1905,8.1968,8.1399,8.1462,1172700.0
2009-02-19 11:45:00,12.87,12.88,12.86,12.87,583500.0,8.1462,8.1525,8.1399,8.1462,583500.0
2009-02-19 11:50:00,12.86,12.96,12.86,12.92,1492000.0,8.1399,8.2032,8.1399,8.1778,1492000.0
2009-02-19 11:55:00,12.92,12.96,12.89,12.94,1264400.0,8.1778,8.2032,8.1589,8.1905,1264400.0
2009-02-19 12:00:00,12.93,12.95,12.89,12.89,643200.0,8.1842,8.1968,8.1589,8.1589,643200.0
2009-02-19 12:05:00,12.89,12.91,12.87,12.88,418200.0,8.1589,8.1715,8.1462,8.1525,418200.0
2009-02-19 12:10:00,12.88,12.89,12.82,12.83,531900.0,8.1525,8.1589,8.1145,8.1209,531900.0
2009-02-19 12:15:00,12.82,12.88,12.82,12.88,362900.0,8.1145,8.1525,8.1145,8.1525,362900.0
2009-02-19 12:20:00,12.88,12.93,12.87,12.9,569300.0,8.1525,8.1842,8.1462,8.1652,569300.0
2009-02-19 12:25:00,12.9,12.91,12.87,12.89,472500.0,8.1652,8.1715,8.1462,8.1589,472500.0
2009-02-19 12:30:00,12.89,12.91,12.87,12.91,263100.0,8.1589,8.1715,8.1462,8.1715,263100.0
2009-02-19 12:35:00,12.9,12.99,12.9,12.99,481500.0,8.1652,8.2222,8.1652,8.2222,481500.0
2009-02-19 12:40:00,12.99,13.0,12.96,12.97,360500.0,8.2222,8.2285,8.2032,8.2095,360500.0
2009-02-19 12:45:00,12.97,12.98,12.93,12.95,419400.0,8.2095,8.2158,8.1842,8.1968,419400.0
2009-02-19 12:50:00,12.94,12.98,12.94,12.97,241700.0,8.1905,8.2158,8.1905,8.2095,241700.0
2009-02-19 12:55:00,12.97,13.01,12.94,12.94,886800.0,8.2095,8.2348,8.1905,8.1905,886800.0
2009-02-19 13:00:00,12.95,12.95,12.89,12.89,441800.0,8.1968,8.1968,8.1589,8.1589,441800.0
2009-02-19 13:05:00,12.89,12.97,12.89,12.97,329000.0,8.1589,8.2095,8.1589,8.2095,329000.0
2009-02-19 13:10:00,12.96,12.98,12.94,12.96,412200.0,8.2032,8.2158,8.1905,8.2032,412200.0
2009-02-19 13:15:00,12.96,13.04,12.96,13.01,548500.0,8.2032,8.2538,8.2032,8.2348,548500.0
2009-02-19 13:20:00,13.02,13.04,13.0,13.04,654600.0,8.2411,8.2538,8.2285,8.2538,654600.0
2009-02-19 13:25:00,13.04,13.06,13.01,13.03,640200.0,8.2538,8.2665,8.2348,8.2475,640200.0
2009-02-19 13:30:00,13.03,13.03,12.96,12.97,355400.0,8.2475,8.2475,8.2032,8.2095,355400.0
2009-02-19 13:35:00,12.97,12.98,12.95,12.97,271200.0,8.2095,8.2158,8.1968,8.2095,271200.0
2009-02-19 13:40:00,12.97,12.97,12.92,12.93,179000.0,8.2095,8.2095,8.1778,8.1842,179000.0
2009-02-19 13:45:00,12.93,12.93,12.91,12.92,156600.0,8.1842,8.1842,8.1715,8.1778,156600.0
2009-02-19 13:50:00,12.91,12.95,12.91,12.92,417800.0,8.1715,8.1968,8.1715,8.1778,417800.0
2009-02-19 13:55:00,12.92,12.92,12.87,12.88,302600.0,8.1778,8.1778,8.1462,8.1525,302600.0
2009-02-19 14:00:00,12.89,12.96,12.88,12.95,996600.0,8.1589,8.2032,8.1525,8.1968,996600.0
2009-02-19 14:05:00,12.95,13.0,12.95,12.99,723700.0,8.1968,8.2285,8.1968,8.2222,723700.0
2009-02-19 14:10:00,12.99,13.0,12.93,12.93,316500.0,8.2222,8.2285,8.1842,8.1842,316500.0
2009-02-19 14:15:00,12.94,12.96,12.89,12.9,349400.0,8.1905,8.2032,8.1589,8.1652,349400.0
2009-02-19 14:20:00,12.9,12.9,12.86,12.86,532300.0,8.1652,8.1652,8.1399,8.1399,532300.0
2009-02-19 14:25:00,12.87,12.93,12.86,12.88,644100.0,8.1462,8.1842,8.1399,8.1525,644100.0
2009-02-19 14:30:00,12.89,12.9,12.86,12.89,524100.0,8.1589,8.1652,8.1399,8.1589,524100.0
2009-02-19 14:35:00,12.89,12.9,12.85,12.9,837100.0,8.1589,8.1652,8.1335,8.1652,837100.0
2009-02-19 14:40:00,12.9,12.9,12.81,12.81,1409600.0,8.1652,8.1652,8.1082,8.1082,1409600.0
2009-02-19 14:45:00,12.81,12.84,12.8,12.81,624300.0,8.1082,8.1272,8.1019,8.1082,624300.0
2009-02-19 14:50:00,12.8,12.85,12.79,12.8,980500.0,8.1019,8.1335,8.0956,8.1019,980500.0
2009-02-19 14:55:00,12.81,12.86,12.8,12.84,523700.0,8.1082,8.1399,8.1019,8.1272,523700.0
2009-02-19 15:00:00,12.83,12.87,12.83,12.84,292400.0,8.1209,8.1462,8.1209,8.1272,292400.0
2009-02-19 15:05:00,12.84,12.84,12.77,12.78,581000.0,8.1272,8.1272,8.0829,8.0892,581000.0
2009-02-19 15:10:00,12.77,12.79,12.74,12.74,884300.0,8.0829,8.0956,8.0639,8.0639,884300.0
2009-02-19 15:15:00,12.74,12.77,12.71,12.77,729400.0,8.0639,8.0829,8.0449,8.0829,729400.0
2009-02-19 15:20:00,12.77,12.79,12.75,12.76,546300.0,8.0829,8.0956,8.0702,8.0766,546300.0
2009-02-19 15:25:00,12.75,12.8,12.75,12.77,1042000.0,8.0702,8.1019,8.0702,8.0829,1042000.0
2009-02-19 15:30:00,12.77,12.78,12.68,12.69,898500.0,8.0829,8.0892,8.0259,8.0323,898500.0
2009-02-19 15:35:00,12.69,12.73,12.67,12.69,773700.0,8.0323,8.0576,8.0196,8.0323,773700.0
2009-02-19 15:40:00,12.69,12.76,12.68,12.76,849600.0,8.0323,8.0766,8.0259,8.0766,849600.0
2009-02-19 15:45:00,12.76,12.83,12.71,12.8,1453800.0,8.0766,8.1209,8.0449,8.1019,1453800.0
2009-02-19 15:50:00,12.8,12.83,12.76,12.77,1520700.0,8.1019,8.1209,8.0766,8.0829,1520700.0
2009-02-19 15:55:00,12.77,12.78,12.68,12.69,2406100.0,8.0829,8.0892,8.0259,8.0323,2406100.0
2009-02-20 09:30:00,12.53,12.68,12.53,12.62,4251200.0,7.931,8.0259,7.931,7.988,4251200.0
2009-02-20 09:35:00,12.63,12.66,12.59,12.6,940500.0,7.9943,8.0133,7.969,7.9753,940500.0
2009-02-20 09:40:00,12.6,12.65,12.59,12.64,1421600.0,7.9753,8.0069,7.969,8.0006,1421600.0
2009-02-20 09:45:00,12.64,12.81,12.63,12.8,1067400.0,8.0006,8.1082,7.9943,8.1019,1067400.0
2009-02-20 09:50:00,12.8,12.84,12.72,12.75,1314000.0,8.1019,8.1272,8.0513,8.0702,1314000.0
2009-02-20 09:55:00,12.75,12.87,12.74,12.83,1645000.0,8.0702,8.1462,8.0639,8.1209,1645000.0
2009-02-20 10:00:00,12.83,12.91,12.78,12.84,2291600.0,8.1209,8.1715,8.0892,8.1272,2291600.0
2009-02-20 10:05:00,12.85,13.02,12.84,12.92,1692400.0,8.1335,8.2411,8.1272,8.1778,1692400.0
2009-02-20 10:10:00,12.92,12.97,12.87,12.88,1287400.0,8.1778,8.2095,8.1462,8.1525,1287400.0
2009-02-20 10:15:00,12.89,12.92,12.83,12.85,1128500.0,8.1589,8.1778,8.1209,8.1335,1128500.0
2009-02-20 10:20:00,12.85,12.93,12.79,12.82,2075300.0,8.1335,8.1842,8.0956,8.1145,2075300.0
2009-02-20 10:25:00,12.81,12.91,12.79,12.89,432700.0,8.1082,8.1715,8.0956,8.1589,432700.0
2009-02-20 10:30:00,12.89,12.9,12.79,12.8,537600.0,8.1589,8.1652,8.0956,8.1019,537600.0
2009-02-20 10:35:00,12.8,12.83,12.78,12.81,640400.0,8.1019,8.1209,8.0892,8.1082,640400.0
2009-02-20 10:40:00,12.81,12.86,12.78,12.84,542400.0,8.1082,8.1399,8.0892,8.1272,542400.0
2009-02-20 10:45:00,12.84,12.84,12.79,12.8,404400.0,8.1272,8.1272,8.0956,8.1019,404400.0
2009-02-20 10:50:00,12.8,12.81,12.76,12.79,855300.0,8.1019,8.1082,8.0766,8.0956,855300.0
2009-02-20 10:55:00,12.78,12.79,12.71,12.72,836400.0,8.0892,8.0956,8.0449,8.0513,836400.0
2009-02-20 11:00:00,12.71,12.75,12.7,12.71,770900.0,8.0449,8.0702,8.0386,8.0449,770900.0
2009-02-20 11:05:00,12.72,12.77,12.71,12.74,502400.0,8.0513,8.0829,8.0449,8.0639,502400.0
2009-02-20 11:10:00,12.75,12.77,12.73,12.73,374300.0,8.0702,8.0829,8.0576,8.0576,374300.0
2009-02-20 11:15:00,12.74,12.76,12.71,12.76,395300.0,8.0639,8.0766,8.0449,8.0766,395300.0
2009-02-20 11:20:00,12.75,12.8,12.74,12.75,530900.0,8.0702,8.1019,8.0639,8.0702,530900.0
2009-02-20 11:25:00,12.75,12.83,12.73,12.83,481700.0,8.0702,8.1209,8.0576,8.1209,481700.0
2009-02-20 11:30:00,12.83,12.83,12.76,12.8,667000.0,8.1209,8.1209,8.0766,8.1019,667000.0
2009-02-20 11:35:00,12.8,12.88,12.79,12.88,667700.0,8.1019,8.1525,8.0956,8.1525,667700.0
2009-02-20 11:40:00,12.88,12.89,12.84,12.86,434700.0,8.1525,8.1589,8.1272,8.1399,434700.0
2009-02-20 11:45:00,12.86,12.87,12.82,12.85,296100.0,8.1399,8.1462,8.1145,8.1335,296100.0
2009-02-20 11:50:00,12.86,12.86,12.81,12.84,254200.0,8.1399,8.1399,8.1082,8.1272,254200.0
2009-02-20 11:55:00,12.84,12.86,12.81,12.81,317900.0,8.1272,8.1399,8.1082,8.1082,317900.0
2009-02-20 12:00:00,12.81,12.87,12.8,12.85,431200.0,8.1082,8.1462,8.1019,8.1335,431200.0
2009-02-20 12:05:00,12.85,12.91,12.85,12.91,243800.0,8.1335,8.1715,8.1335,8.1715,243800.0
2009-02-20 12:10:00,12.91,12.99,12.9,12.95,937800.0,8.1715,8.2222,8.1652,8.1968,937800.0
2009-02-20 12:15:00,12.95,12.96,12.91,12.95,384800.0,8.1968,8.2032,8.1715,8.1968,384800.0
2009-02-20 12:20:00,12.94,12.95,12.88,12.89,208100.0,8.1905,8.1968,8.1525,8.1589,208100.0
2009-02-20 12:25:00,12.89,12.9,12.86,12.86,345200.0,8.1589,8.1652,8.1399,8.1399,345200.0
2009-02-20 12:30:00,12.86,12.87,12.82,12.82,223900.0,8.1399,8.1462,8.1145,8.1145,223900.0
2009-02-20 12:35:00,12.82,12.84,12.8,12.82,266100.0,8.1145,8.1272,8.1019,8.1145,266100.0
2009-02-20 12:40:00,12.82,12.82,12.76,12.76,257700.0,8.1145,8.1145,8.0766,8.0766,257700.0
2009-02-20 12:45:00,12.76,12.77,12.69,12.7,579100.0,8.0766,8.0829,8.0323,8.0386,579100.0
2009-02-20 12:50:00,12.7,12.7,12.65,12.68,515600.0,8.0386,8.0386,8.0069,8.0259,515600.0
2009-02-20 12:55:00,12.67,12.69,12.63,12.66,742400.0,8.0196,8.0323,7.9943,8.0133,742400.0
2009-02-20 13:00:00,12.66,12.67,12.62,12.65,527400.0,8.0133,8.0196,7.988,8.0069,527400.0
2009-02-20 13:05:00,12.65,12.69,12.62,12.62,445000.0,8.0069,8.0323,7.988,7.988,445000.0
2009-02-20 13:10:00,12.63,12.65,12.61,12.61,458600.0,7.9943,8.0069,7.9816,7.9816,458600.0
2009-02-20 13:15:00,12.61,12.62,12.56,12.58,570300.0,7.9816,7.988,7.95,7.9626,570300.0
2009-02-20 13:20:00,12.59,12.62,12.58,12.6,366600.0,7.969,7.988,7.9626,7.9753,366600.0
2009-02-20 13:25:00,12.59,12.65,12.58,12.63,537500.0,7.969,8.0069,7.9626,7.9943,537500.0
2009-02-20 13:30:00,12.64,12.68,12.63,12.66,346600.0,8.0006,8.0259,7.9943,8.0133,346600.0
2009-02-20 13:35:00,12.67,12.69,12.62,12.63,691100.0,8.0196,8.0323,7.988,7.9943,691100.0
2009-02-20 13:40:00,12.63,12.71,12.61,12.7,686000.0,7.9943,8.0449,7.9816,8.0386,686000.0
2009-02-20 13:45:00,12.71,12.71,12.62,12.64,645100.0,8.0449,8.0449,7.988,8.0006,645100.0
2009-02-20 13:50:00,12.63,12.7,12.63,12.67,928700.0,7.9943,8.0386,7.9943,8.0196,928700.0
2009-02-20 13:55:00,12.66,12.67,12.61,12.62,776300.0,8.0133,8.0196,7.9816,7.988,776300.0
2009-02-20 14:00:00,12.62,12.63,12.57,12.61,502300.0,7.988,7.9943,7.9563,7.9816,502300.0
2009-02-20 14:05:00,12.62,12.67,12.61,12.66,946400.0,7.988,8.0196,7.9816,8.0133,946400.0
2009-02-20 14:10:00,12.66,12.66,12.6,12.62,559400.0,8.0133,8.0133,7.9753,7.988,559400.0
2009-02-20 14:15:00,12.62,12.81,12.62,12.8,1766300.0,7.988,8.1082,7.988,8.1019,1766300.0
2009-02-20 14:20:00,12.79,12.89,12.76,12.88,694600.0,8.0956,8.1589,8.0766,8.1525,694600.0
2009-02-20 14:25:00,12.88,12.94,12.84,12.86,1397600.0,8.1525,8.1905,8.1272,8.1399,1397600.0
2009-02-20 14:30:00,12.86,12.94,12.85,12.87,775100.0,8.1399,8.1905,8.1335,8.1462,775100.0
2009-02-20 14:35:00,12.88,12.95,12.83,12.92,949700.0,8.1525,8.1968,8.1209,8.1778,949700.0
2009-02-20 14:40:00,12.92,12.95,12.88,12.9,1060300.0,8.1778,8.1968,8.1525,8.1652,1060300.0
2009-02-20 14:45:00,12.91,12.99,12.89,12.99,790200.0,8.1715,8.2222,8.1589,8.2222,790200.0
2009-02-20 14:50:00,12.98,13.01,12.92,12.92,1012700.0,8.2158,8.2348,8.1778,8.1778,1012700.0
2009-02-20 14:55:00,12.92,12.94,12.83,12.84,1124500.0,8.1778,8.1905,8.1209,8.1272,1124500.0
2009-02-20 15:00:00,12.85,12.87,12.77,12.84,1799000.0,8.1335,8.1462,8.0829,8.1272,1799000.0
2009-02-20 15:05:00,12.83,12.9,12.81,12.86,1507700.0,8.1209,8.1652,8.1082,8.1399,1507700.0
2009-02-20 15:10:00,12.86,12.9,12.82,12.89,759300.0,8.1399,8.1652,8.1145,8.1589,759300.0
2009-02-20 15:15:00,12.88,12.92,12.83,12.86,1077200.0,8.1525,8.1778,8.1209,8.1399,1077200.0
2009-02-20 15:20:00,12.87,12.87,12.79,12.8,1290600.0,8.1462,8.1462,8.0956,8.1019,1290600.0
2009-02-20 15:25:00,12.8,12.82,12.73,12.74,1397000.0,8.1019,8.1145,8.0576,8.0639,1397000.0
2009-02-20 15:30:00,12.73,12.77,12.68,12.74,1002700.0,8.0576,8.0829,8.0259,8.0639,1002700.0
2009-02-20 15:35:00,12.74,12.82,12.74,12.79,824900.0,8.0639,8.1145,8.0639,8.0956,824900.0
2009-02-20 15:40:00,12.78,12.81,12.7,12.72,1481800.0,8.0892,8.1082,8.0386,8.0513,1481800.0
2009-02-20 15:45:00,12.72,12.75,12.69,12.74,1765000.0,8.0513,8.0702,8.0323,8.0639,1765000.0
2009-02-20 15:50:00,12.75,12.83,12.72,12.78,1619900.0,8.0702,8.1209,8.0513,8.0892,1619900.0
2009-02-20 15:55:00,12.78,12.82,12.73,12.76,2046000.0,8.0892,8.1145,8.0576,8.0766,2046000.0
2009-02-23 09:30:00,12.9,12.91,12.77,12.79,1223700.0,8.1652,8.1715,8.0829,8.0956,1223700.0
2009-02-23 09:35:00,12.78,12.8,12.72,12.78,636800.0,8.0892,8.1019,8.0513,8.0892,636800.0
2009-02-23 09:40:00,12.79,12.79,12.62,12.65,693100.0,8.0956,8.0956,7.988,8.0069,693100.0
2009-02-23 09:45:00,12.66,12.71,12.63,12.66,841600.0,8.0133,8.0449,7.9943,8.0133,841600.0
2009-02-23 09:50:00,12.67,12.67,12.55,12.58,1215700.0,8.0196,8.0196,7.9436,7.9626,1215700.0
2009-02-23 09:55:00,12.57,12.59,12.51,12.52,1301900.0,7.9563,7.969,7.9183,7.9247,1301900.0
2009-02-23 10:00:00,12.52,12.57,12.49,12.5,2425800.0,7.9247,7.9563,7.9057,7.912,2425800.0
2009-02-23 10:05:00,12.5,12.51,12.48,12.49,1247400.0,7.912,7.9183,7.8993,7.9057,1247400.0
2009-02-23 10:10:00,12.49,12.5,12.47,12.49,910200.0,7.9057,7.912,7.893,7.9057,910200.0
2009-02-23 10:15:00,12.48,12.52,12.42,12.52,1533100.0,7.8993,7.9247,7.8614,7.9247,1533100.0
2009-02-23 10:20:00,12.51,12.55,12.5,12.55,652200.0,7.9183,7.9436,7.912,7.9436,652200.0
2009-02-23 10:25:00,12.55,12.62,12.51,12.59,1584500.0,7.9436,7.988,7.9183,7.969,1584500.0
2009-02-23 10:30:00,12.6,12.61,12.51,12.56,719300.0,7.9753,7.9816,7.9183,7.95,719300.0
2009-02-23 10:35:00,12.56,12.56,12.48,12.48,1358100.0,7.95,7.95,7.8993,7.8993,1358100.0
2009-02-23 10:40:00,12.48,12.53,12.47,12.52,845300.0,7.8993,7.931,7.893,7.9247,845300.0
2009-02-23 10:45:00,12.53,12.56,12.51,12.55,668600.0,7.931,7.95,7.9183,7.9436,668600.0
2009-02-23 10:50:00,12.55,12.6,12.52,12.52,944300.0,7.9436,7.9753,7.9247,7.9247,944300.0
2009-02-23 10:55:00,12.52,12.6,12.52,12.52,1203800.0,7.9247,7.9753,7.9247,7.9247,1203800.0
2009-02-23 11:00:00,12.52,12.55,12.52,12.55,546300.0,7.9247,7.9436,7.9247,7.9436,546300.0
2009-02-23 11:05:00,12.55,12.57,12.53,12.56,1022300.0,7.9436,7.9563,7.931,7.95,1022300.0
2009-02-23 11:10:00,12.56,12.64,12.55,12.56,924000.0,7.95,8.0006,7.9436,7.95,924000.0
2009-02-23 11:15:00,12.56,12.63,12.54,12.54,762700.0,7.95,7.9943,7.9373,7.9373,762700.0
2009-02-23 11:20:00,12.54,12.56,12.51,12.51,564200.0,7.9373,7.95,7.9183,7.9183,564200.0
2009-02-23 11:25:00,12.52,12.55,12.5,12.51,728400.0,7.9247,7.9436,7.912,7.9183,728400.0
2009-02-23 11:30:00,12.51,12.51,12.45,12.46,839400.0,7.9183,7.9183,7.8804,7.8867,839400.0
2009-02-23 11:35:00,12.47,12.47,12.43,12.46,569900.0,7.893,7.893,7.8677,7.8867,569900.0
2009-02-23 11:40:00,12.46,12.46,12.4,12.41,919800.0,7.8867,7.8867,7.8487,7.855,919800.0
2009-02-23 11:45:00,12.41,12.44,12.4,12.43,525500.0,7.855,7.874,7.8487,7.8677,525500.0
2009-02-23 11:50:00,12.41,12.44,12.41,12.43,327100.0,7.855,7.874,7.855,7.8677,327100.0
2009-02-23 11:55:00,12.43,12.44,12.38,12.44,1096400.0,7.8677,7.874,7.836,7.874,1096400.0
2009-02-23 12:00:00,12.44,12.44,12.39,12.39,331500.0,7.874,7.874,7.8424,7.8424,331500.0
2009-02-23 12:05:00,12.4,12.4,12.37,12.38,586100.0,7.8487,7.8487,7.8297,7.836,586100.0
2009-02-23 12:10:00,12.37,12.39,12.36,12.37,1049100.0,7.8297,7.8424,7.8234,7.8297,1049100.0
2009-02-23 12:15:00,12.38,12.39,12.36,12.37,570700.0,7.836,7.8424,7.8234,7.8297,570700.0
2009-02-23 12:20:00,12.37,12.37,12.32,12.35,1362900.0,7.8297,7.8297,7.7981,7.8171,1362900.0
2009-02-23 12:25:00,12.35,12.36,12.31,12.32,718900.0,7.8171,7.8234,7.7917,7.7981,718900.0
2009-02-23 12:30:00,12.31,12.32,12.27,12.27,1161900.0,7.7917,7.7981,7.7664,7.7664,1161900.0
2009-02-23 12:35:00,12.27,12.29,12.25,12.29,867200.0,7.7664,7.7791,7.7538,7.7791,867200.0
2009-02-23 12:40:00,12.28,12.29,12.24,12.25,985200.0,7.7728,7.7791,7.7474,7.7538,985200.0
2009-02-23 12:45:00,12.24,12.25,12.18,12.19,1417600.0,7.7474,7.7538,7.7095,7.7158,1417600.0
2009-02-23 12:50:00,12.2,12.21,12.13,12.14,847500.0,7.7221,7.7284,7.6778,7.6841,847500.0
2009-02-23 12:55:00,12.15,12.21,12.14,12.17,1854700.0,7.6905,7.7284,7.6841,7.7031,1854700.0
2009-02-23 13:00:00,12.17,12.23,12.15,12.2,1469200.0,7.7031,7.7411,7.6905,7.7221,1469200.0
2009-02-23 13:05:00,12.21,12.3,12.2,12.29,859400.0,7.7284,7.7854,7.7221,7.7791,859400.0
2009-02-23 13:10:00,12.29,12.33,12.26,12.32,1636800.0,7.7791,7.8044,7.7601,7.7981,1636800.0
2009-02-23 13:15:00,12.32,12.33,12.27,12.29,528400.0,7.7981,7.8044,7.7664,7.7791,528400.0
2009-02-23 13:20:00,12.3,12.3,12.26,12.26,522600.0,7.7854,7.7854,7.7601,7.7601,522600.0
2009-02-23 13:25:00,12.27,12.3,12.26,12.29,1220200.0,7.7664,7.7854,7.7601,7.7791,1220200.0
2009-02-23 13:30:00,12.29,12.32,12.22,12.24,1087900.0,7.7791,7.7981,7.7348,7.7474,1087900.0
2009-02-23 13:35:00,12.24,12.27,12.23,12.27,558900.0,7.7474,7.7664,7.7411,7.7664,558900.0
2009-02-23 13:40:00,12.27,12.28,12.26,12.28,606100.0,7.7664,7.7728,7.7601,7.7728,606100.0
2009-02-23 13:45:00,12.28,12.31,12.25,12.26,1026300.0,7.7728,7.7917,7.7538,7.7601,1026300.0
2009-02-23 13:50:00,12.27,12.3,12.25,12.3,1232300.0,7.7664,7.7854,7.7538,7.7854,1232300.0
2009-02-23 13:55:00,12.3,12.3,12.21,12.24,1926800.0,7.7854,7.7854,7.7284,7.7474,1926800.0
2009-02-23 14:00:00,12.24,12.25,12.18,12.19,1214800.0,7.7474,7.7538,7.7095,7.7158,1214800.0
2009-02-23 14:05:00,12.2,12.22,12.16,12.17,638700.0,7.7221,7.7348,7.6968,7.7031,638700.0
2009-02-23 14:10:00,12.16,12.21,12.15,12.18,994000.0,7.6968,7.7284,7.6905,7.7095,994000.0
2009-02-23 14:15:00,12.18,12.25,12.17,12.22,1885400.0,7.7095,7.7538,7.7031,7.7348,1885400.0
2009-02-23 14:20:00,12.22,12.26,12.21,12.21,1147900.0,7.7348,7.7601,7.7284,7.7284,1147900.0
2009-02-23 14:25:00,12.2,12.23,12.17,12.2,1650600.0,7.7221,7.7411,7.7031,7.7221,1650600.0
2009-02-23 14:30:00,12.21,12.25,12.15,12.19,1627800.0,7.7284,7.7538,7.6905,7.7158,1627800.0
2009-02-23 14:35:00,12.19,12.21,12.17,12.21,504300.0,7.7158,7.7284,7.7031,7.7284,504300.0
2009-02-23 14:40:00,12.2,12.22,12.16,12.19,799400.0,7.7221,7.7348,7.6968,7.7158,799400.0
2009-02-23 14:45:00,12.18,12.2,12.17,12.17,1076000.0,7.7095,7.7221,7.7031,7.7031,1076000.0
2009-02-23 14:50:00,12.17,12.19,12.09,12.1,2003100.0,7.7031,7.7158,7.6525,7.6588,2003100.0
2009-02-23 14:55:00,12.09,12.13,12.07,12.07,1497300.0,7.6525,7.6778,7.6398,7.6398,1497300.0
2009-02-23 15:00:00,12.07,12.13,12.07,12.12,717500.0,7.6398,7.6778,7.6398,7.6715,717500.0
2009-02-23 15:05:00,12.12,12.17,12.1,12.16,994800.0,7.6715,7.7031,7.6588,7.6968,994800.0
2009-02-23 15:10:00,12.16,12.19,12.11,12.16,849600.0,7.6968,7.7158,7.6651,7.6968,849600.0
2009-02-23 15:15:00,12.15,12.16,12.11,12.14,689200.0,7.6905,7.6968,7.6651,7.6841,689200.0
2009-02-23 15:20:00,12.13,12.14,12.05,12.07,922800.0,7.6778,7.6841,7.6272,7.6398,922800.0
2009-02-23 15:25:00,12.07,12.16,12.05,12.1,738000.0,7.6398,7.6968,7.6272,7.6588,738000.0
2009-02-23 15:30:00,12.1,12.19,12.09,12.18,1554900.0,7.6588,7.7158,7.6525,7.7095,1554900.0
2009-02-23 15:35:00,12.18,12.4,12.15,12.15,778800.0,7.7095,7.8487,7.6905,7.6905,778800.0
2009-02-23 15:40:00,12.16,12.18,12.13,12.16,1005000.0,7.6968,7.7095,7.6778,7.6968,1005000.0
2009-02-23 15:45:00,12.16,12.18,12.11,12.11,826900.0,7.6968,7.7095,7.6651,7.6651,826900.0
2009-02-23 15:50:00,12.12,12.14,12.05,12.12,2088300.0,7.6715,7.6841,7.6272,7.6715,2088300.0
2009-02-23 15:55:00,12.13,12.13,12.06,12.06,2460600.0,7.6778,7.6778,7.6335,7.6335,2460600.0
2009-02-24 09:30:00,12.17,12.31,12.15,12.25,1592100.0,7.7031,7.7917,7.6905,7.7538,1592100.0
2009-02-24 09:35:00,12.25,12.32,12.19,12.3,1088100.0,7.7538,7.7981,7.7158,7.7854,1088100.0
2009-02-24 09:40:00,12.3,12.3,12.27,12.28,1204600.0,7.7854,7.7854,7.7664,7.7728,1204600.0
2009-02-24 09:45:00,12.28,12.35,12.27,12.34,1547700.0,7.7728,7.8171,7.7664,7.8107,1547700.0
2009-02-24 09:50:00,12.34,12.37,12.3,12.31,902300.0,7.8107,7.8297,7.7854,7.7917,902300.0
2009-02-24 09:55:00,12.3,12.32,12.24,12.25,941700.0,7.7854,7.7981,7.7474,7.7538,941700.0
2009-02-24 10:00:00,12.24,12.24,12.09,12.16,2137700.0,7.7474,7.7474,7.6525,7.6968,2137700.0
2009-02-24 10:05:00,12.16,12.24,12.14,12.23,771400.0,7.6968,7.7474,7.6841,7.7411,771400.0
2009-02-24 10:10:00,12.23,12.26,12.21,12.22,757700.0,7.7411,7.7601,7.7284,7.7348,757700.0
2009-02-24 10:15:00,12.21,12.25,12.17,12.21,697500.0,7.7284,7.7538,7.7031,7.7284,697500.0
2009-02-24 10:20:00,12.21,12.23,12.17,12.21,394500.0,7.7284,7.7411,7.7031,7.7284,394500.0
2009-02-24 10:25:00,12.21,12.26,12.18,12.25,761700.0,7.7284,7.7601,7.7095,7.7538,761700.0
2009-02-24 10:30:00,12.25,12.34,12.24,12.3,1050300.0,7.7538,7.8107,7.7474,7.7854,1050300.0
2009-02-24 10:35:00,12.3,12.32,12.28,12.3,676100.0,7.7854,7.7981,7.7728,7.7854,676100.0
2009-02-24 10:40:00,12.29,12.33,12.28,12.33,612000.0,7.7791,7.8044,7.7728,7.8044,612000.0
2009-02-24 10:45:00,12.32,12.45,12.32,12.44,1037800.0,7.7981,7.8804,7.7981,7.874,1037800.0
2009-02-24 10:50:00,12.45,12.48,12.4,12.43,810600.0,7.8804,7.8993,7.8487,7.8677,810600.0
2009-02-24 10:55:00,12.42,12.43,12.34,12.36,513600.0,7.8614,7.8677,7.8107,7.8234,513600.0
2009-02-24 11:00:00,12.37,12.39,12.34,12.36,989000.0,7.8297,7.8424,7.8107,7.8234,989000.0
2009-02-24 11:05:00,12.35,12.4,12.34,12.37,635200.0,7.8171,7.8487,7.8107,7.8297,635200.0
2009-02-24 11:10:00,12.37,12.41,12.34,12.38,656200.0,7.8297,7.855,7.8107,7.836,656200.0
2009-02-24 11:15:00,12.39,12.42,12.36,12.38,722700.0,7.8424,7.8614,7.8234,7.836,722700.0
2009-02-24 11:20:00,12.39,12.41,12.36,12.38,597500.0,7.8424,7.855,7.8234,7.836,597500.0
2009-02-24 11:25:00,12.37,12.4,12.35,12.38,486300.0,7.8297,7.8487,7.8171,7.836,486300.0
2009-02-24 11:30:00,12.39,12.4,12.36,12.37,535600.0,7.8424,7.8487,7.8234,7.8297,535600.0
2009-02-24 11:35:00,12.38,12.41,12.37,12.4,294400.0,7.836,7.855,7.8297,7.8487,294400.0
2009-02-24 11:40:00,12.4,12.41,12.39,12.4,270300.0,7.8487,7.855,7.8424,7.8487,270300.0
2009-02-24 11:45:00,12.39,12.4,12.35,12.35,780100.0,7.8424,7.8487,7.8171,7.8171,780100.0
2009-02-24 11:50:00,12.36,12.38,12.34,12.37,782300.0,7.8234,7.836,7.8107,7.8297,782300.0
2009-02-24 11:55:00,12.38,12.4,12.36,12.39,875900.0,7.836,7.8487,7.8234,7.8424,875900.0
2009-02-24 12:00:00,12.39,12.42,12.37,12.4,1029700.0,7.8424,7.8614,7.8297,7.8487,1029700.0
2009-02-24 12:05:00,12.41,12.41,12.38,12.4,534600.0,7.855,7.855,7.836,7.8487,534600.0
2009-02-24 12:10:00,12.4,12.4,12.36,12.38,448600.0,7.8487,7.8487,7.8234,7.836,448600.0
2009-02-24 12:15:00,12.38,12.42,12.35,12.4,513900.0,7.836,7.8614,7.8171,7.8487,513900.0
2009-02-24 12:20:00,12.4,12.45,12.4,12.41,1045100.0,7.8487,7.8804,7.8487,7.855,1045100.0
2009-02-24 12:25:00,12.41,12.45,12.4,12.45,332800.0,7.855,7.8804,7.8487,7.8804,332800.0
2009-02-24 12:30:00,12.45,12.51,12.44,12.44,1458100.0,7.8804,7.9183,7.874,7.874,1458100.0
2009-02-24 12:35:00,12.44,12.51,12.44,12.47,443600.0,7.874,7.9183,7.874,7.893,443600.0
2009-02-24 12:40:00,12.48,12.48,12.44,12.46,736400.0,7.8993,7.8993,7.874,7.8867,736400.0
2009-02-24 12:45:00,12.46,12.48,12.45,12.47,424300.0,7.8867,7.8993,7.8804,7.893,424300.0
2009-02-24 12:50:00,12.47,12.48,12.44,12.45,456500.0,7.893,7.8993,7.874,7.8804,456500.0
2009-02-24 12:55:00,12.44,12.47,12.44,12.44,352300.0,7.874,7.893,7.874,7.874,352300.0
2009-02-24 13:00:00,12.45,12.46,12.41,12.45,341300.0,7.8804,7.8867,7.855,7.8804,341300.0
2009-02-24 13:05:00,12.45,12.46,12.4,12.41,564600.0,7.8804,7.8867,7.8487,7.855,564600.0
2009-02-24 13:10:00,12.42,12.42,12.39,12.39,670600.0,7.8614,7.8614,7.8424,7.8424,670600.0
2009-02-24 13:15:00,12.39,12.42,12.38,12.41,413500.0,7.8424,7.8614,7.836,7.855,413500.0
2009-02-24 13:20:00,12.42,12.54,12.41,12.53,936900.0,7.8614,7.9373,7.855,7.931,936900.0
2009-02-24 13:25:00,12.54,12.57,12.52,12.56,1222900.0,7.9373,7.9563,7.9247,7.95,1222900.0
2009-02-24 13:30:00,12.56,12.61,12.55,12.6,1215500.0,7.95,7.9816,7.9436,7.9753,1215500.0
2009-02-24 13:35:00,12.6,12.63,12.55,12.59,970300.0,7.9753,7.9943,7.9436,7.969,970300.0
2009-02-24 13:40:00,12.59,12.63,12.56,12.56,815000.0,7.969,7.9943,7.95,7.95,815000.0
2009-02-24 13:45:00,12.56,12.6,12.55,12.56,834700.0,7.95,7.9753,7.9436,7.95,834700.0
2009-02-24 13:50:00,12.57,12.62,12.56,12.58,499900.0,7.9563,7.988,7.95,7.9626,499900.0
2009-02-24 13:55:00,12.58,12.62,12.56,12.59,629000.0,7.9626,7.988,7.95,7.969,629000.0
2009-02-24 14:00:00,12.58,12.64,12.55,12.63,549400.0,7.9626,8.0006,7.9436,7.9943,549400.0
2009-02-24 14:05:00,12.63,12.64,12.57,12.59,681200.0,7.9943,8.0006,7.9563,7.969,681200.0
2009-02-24 14:10:00,12.59,12.59,12.54,12.55,998700.0,7.969,7.969,7.9373,7.9436,998700.0
2009-02-24 14:15:00,12.56,12.7,12.56,12.7,720000.0,7.95,8.0386,7.95,8.0386,720000.0
2009-02-24 14:20:00,12.69,12.7,12.63,12.67,520500.0,8.0323,8.0386,7.9943,8.0196,520500.0
2009-02-24 14:25:00,12.67,12.68,12.64,12.68,510500.0,8.0196,8.0259,8.0006,8.0259,510500.0
2009-02-24 14:30:00,12.67,12.7,12.64,12.67,525600.0,8.0196,8.0386,8.0006,8.0196,525600.0
2009-02-24 14:35:00,12.7,12.73,12.66,12.69,817700.0,8.0386,8.0576,8.0133,8.0323,817700.0
2009-02-24 14:40:00,12.69,12.72,12.61,12.63,773600.0,8.0323,8.0513,7.9816,7.9943,773600.0
2009-02-24 14:45:00,12.64,12.66,12.61,12.65,361000.0,8.0006,8.0133,7.9816,8.0069,361000.0
2009-02-24 14:50:00,12.66,12.67,12.61,12.64,445000.0,8.0133,8.0196,7.9816,8.0006,445000.0
2009-02-24 14:55:00,12.65,12.71,12.63,12.68,473700.0,8.0069,8.0449,7.9943,8.0259,473700.0
2009-02-24 15:00:00,12.69,12.73,12.68,12.69,700700.0,8.0323,8.0576,8.0259,8.0323,700700.0
2009-02-24 15:05:00,12.69,12.75,12.68,12.73,668600.0,8.0323,8.0702,8.0259,8.0576,668600.0
2009-02-24 15:10:00,12.74,12.79,12.71,12.78,677200.0,8.0639,8.0956,8.0449,8.0892,677200.0
2009-02-24 15:15:00,12.79,12.81,12.76,12.78,894500.0,8.0956,8.1082,8.0766,8.0892,894500.0
2009-02-24 15:20:00,12.79,12.81,12.74,12.77,684900.0,8.0956,8.1082,8.0639,8.0829,684900.0
2009-02-24 15:25:00,12.76,12.8,12.73,12.75,762600.0,8.0766,8.1019,8.0576,8.0702,762600.0
2009-02-24 15:30:00,12.74,12.78,12.66,12.68,1281100.0,8.0639,8.0892,8.0133,8.0259,1281100.0
2009-02-24 15:35:00,12.69,12.73,12.68,12.7,760900.0,8.0323,8.0576,8.0259,8.0386,760900.0
2009-02-24 15:40:00,12.7,12.75,12.67,12.67,956200.0,8.0386,8.0702,8.0196,8.0196,956200.0
2009-02-24 15:45:00,12.67,12.72,12.63,12.71,1828200.0,8.0196,8.0513,7.9943,8.0449,1828200.0
2009-02-24 15:50:00,12.71,12.77,12.68,12.71,2757900.0,8.0449,8.0829,8.0259,8.0449,2757900.0
2009-02-24 15:55:00,12.7,12.73,12.65,12.73,3859900.0,8.0386,8.0576,8.0069,8.0576,3859900.0
2009-02-25 09:30:00,12.73,12.86,12.66,12.78,3186300.0,8.0576,8.1399,8.0133,8.0892,3186300.0
2009-02-25 09:35:00,12.79,12.91,12.78,12.81,2072800.0,8.0956,8.1715,8.0892,8.1082,2072800.0
2009-02-25 09:40:00,12.81,12.83,12.75,12.76,1050900.0,8.1082,8.1209,8.0702,8.0766,1050900.0
2009-02-25 09:45:00,12.75,12.82,12.74,12.81,778500.0,8.0702,8.1145,8.0639,8.1082,778500.0
2009-02-25 09:50:00,12.82,12.84,12.76,12.83,978600.0,8.1145,8.1272,8.0766,8.1209,978600.0
2009-02-25 09:55:00,12.84,12.84,12.77,12.78,847100.0,8.1272,8.1272,8.0829,8.0892,847100.0
2009-02-25 10:00:00,12.77,12.78,12.67,12.72,1944400.0,8.0829,8.0892,8.0196,8.0513,1944400.0
2009-02-25 10:05:00,12.72,12.75,12.68,12.73,1166900.0,8.0513,8.0702,8.0259,8.0576,1166900.0
2009-02-25 10:10:00,12.73,12.76,12.68,12.7,574900.0,8.0576,8.0766,8.0259,8.0386,574900.0
2009-02-25 10:15:00,12.7,12.72,12.65,12.72,1179900.0,8.0386,8.0513,8.0069,8.0513,1179900.0
2009-02-25 10:20:00,12.72,12.74,12.7,12.72,319500.0,8.0513,8.0639,8.0386,8.0513,319500.0
2009-02-25 10:25:00,12.73,12.76,12.7,12.74,509200.0,8.0576,8.0766,8.0386,8.0639,509200.0
2009-02-25 10:30:00,12.75,12.76,12.68,12.68,697600.0,8.0702,8.0766,8.0259,8.0259,697600.0
2009-02-25 10:35:00,12.68,12.69,12.66,12.68,506700.0,8.0259,8.0323,8.0133,8.0259,506700.0
2009-02-25 10:40:00,12.67,12.7,12.58,12.6,1117100.0,8.0196,8.0386,7.9626,7.9753,1117100.0
2009-02-25 10:45:00,12.6,12.67,12.6,12.66,1079100.0,7.9753,8.0196,7.9753,8.0133,1079100.0
2009-02-25 10:50:00,12.66,12.73,12.65,12.7,486300.0,8.0133,8.0576,8.0069,8.0386,486300.0
2009-02-25 10:55:00,12.71,12.72,12.67,12.7,593900.0,8.0449,8.0513,8.0196,8.0386,593900.0
2009-02-25 11:00:00,12.7,12.77,12.7,12.75,1163200.0,8.0386,8.0829,8.0386,8.0702,1163200.0
2009-02-25 11:05:00,12.75,12.85,12.75,12.85,1162000.0,8.0702,8.1335,8.0702,8.1335,1162000.0
2009-02-25 11:10:00,12.85,12.89,12.84,12.84,1467100.0,8.1335,8.1589,8.1272,8.1272,1467100.0
2009-02-25 11:15:00,12.84,12.85,12.78,12.8,747400.0,8.1272,8.1335,8.0892,8.1019,747400.0
2009-02-25 11:20:00,12.8,12.88,12.77,12.87,947200.0,8.1019,8.1525,8.0829,8.1462,947200.0
2009-02-25 11:25:00,12.87,12.94,12.85,12.93,877600.0,8.1462,8.1905,8.1335,8.1842,877600.0
2009-02-25 11:30:00,12.93,12.97,12.9,12.97,854600.0,8.1842,8.2095,8.1652,8.2095,854600.0
2009-02-25 11:35:00,12.97,12.98,12.94,12.94,624900.0,8.2095,8.2158,8.1905,8.1905,624900.0
2009-02-25 11:40:00,12.94,13.05,12.93,13.04,1123800.0,8.1905,8.2601,8.1842,8.2538,1123800.0
2009-02-25 11:45:00,13.03,13.09,13.03,13.05,866400.0,8.2475,8.2854,8.2475,8.2601,866400.0
2009-02-25 11:50:00,13.05,13.07,13.0,13.05,917400.0,8.2601,8.2728,8.2285,8.2601,917400.0
2009-02-25 11:55:00,13.06,13.06,12.89,12.91,1015200.0,8.2665,8.2665,8.1589,8.1715,1015200.0
2009-02-25 12:00:00,12.92,12.99,12.91,12.97,405500.0,8.1778,8.2222,8.1715,8.2095,405500.0
2009-02-25 12:05:00,12.97,13.0,12.96,12.98,327300.0,8.2095,8.2285,8.2032,8.2158,327300.0
2009-02-25 12:10:00,12.98,12.99,12.91,12.95,393600.0,8.2158,8.2222,8.1715,8.1968,393600.0
2009-02-25 12:15:00,12.94,12.96,12.91,12.92,262000.0,8.1905,8.2032,8.1715,8.1778,262000.0
2009-02-25 12:20:00,12.92,12.95,12.88,12.88,705300.0,8.1778,8.1968,8.1525,8.1525,705300.0
2009-02-25 12:25:00,12.88,12.89,12.85,12.89,278100.0,8.1525,8.1589,8.1335,8.1589,278100.0
2009-02-25 12:30:00,12.89,12.92,12.87,12.91,329900.0,8.1589,8.1778,8.1462,8.1715,329900.0
2009-02-25 12:35:00,12.92,12.97,12.89,12.96,431500.0,8.1778,8.2095,8.1589,8.2032,431500.0
2009-02-25 12:40:00,12.97,12.97,12.85,12.87,1141800.0,8.2095,8.2095,8.1335,8.1462,1141800.0
2009-02-25 12:45:00,12.87,12.87,12.82,12.86,430400.0,8.1462,8.1462,8.1145,8.1399,430400.0
2009-02-25 12:50:00,12.86,12.91,12.84,12.91,406600.0,8.1399,8.1715,8.1272,8.1715,406600.0
2009-02-25 12:55:00,12.9,12.94,12.87,12.93,304300.0,8.1652,8.1905,8.1462,8.1842,304300.0
2009-02-25 13:00:00,12.94,13.02,12.92,12.99,792400.0,8.1905,8.2411,8.1778,8.2222,792400.0
2009-02-25 13:05:00,12.98,13.07,12.96,13.07,875800.0,8.2158,8.2728,8.2032,8.2728,875800.0
2009-02-25 13:10:00,13.06,13.08,13.0,13.04,679200.0,8.2665,8.2791,8.2285,8.2538,679200.0
2009-02-25 13:15:00,13.03,13.07,13.03,13.06,330000.0,8.2475,8.2728,8.2475,8.2665,330000.0
2009-02-25 13:20:00,13.06,13.06,12.99,13.0,492700.0,8.2665,8.2665,8.2222,8.2285,492700.0
2009-02-25 13:25:00,13.0,13.06,13.0,13.02,285700.0,8.2285,8.2665,8.2285,8.2411,285700.0
2009-02-25 13:30:00,13.02,13.07,13.01,13.06,484900.0,8.2411,8.2728,8.2348,8.2665,484900.0
2009-02-25 13:35:00,13.06,13.1,13.06,13.07,518800.0,8.2665,8.2918,8.2665,8.2728,518800.0
2009-02-25 13:40:00,13.08,13.11,13.07,13.08,720200.0,8.2791,8.2981,8.2728,8.2791,720200.0
2009-02-25 13:45:00,13.08,13.18,13.08,13.17,598400.0,8.2791,8.3424,8.2791,8.3361,598400.0
2009-02-25 13:50:00,13.16,13.18,13.14,13.17,1002300.0,8.3298,8.3424,8.3171,8.3361,1002300.0
2009-02-25 13:55:00,13.17,13.22,13.14,13.17,1218900.0,8.3361,8.3677,8.3171,8.3361,1218900.0
2009-02-25 14:00:00,13.16,13.2,13.09,13.1,1191600.0,8.3298,8.3551,8.2854,8.2918,1191600.0
2009-02-25 14:05:00,13.1,13.11,13.05,13.08,1891000.0,8.2918,8.2981,8.2601,8.2791,1891000.0
2009-02-25 14:10:00,13.09,13.12,13.01,13.07,1460800.0,8.2854,8.3044,8.2348,8.2728,1460800.0
2009-02-25 14:15:00,13.07,13.14,13.02,13.04,1543300.0,8.2728,8.3171,8.2411,8.2538,1543300.0
2009-02-25 14:20:00,13.03,13.1,12.99,13.09,1378600.0,8.2475,8.2918,8.2222,8.2854,1378600.0
2009-02-25 14:25:00,13.09,13.14,13.07,13.13,1758000.0,8.2854,8.3171,8.2728,8.3108,1758000.0
2009-02-25 14:30:00,13.13,13.15,13.06,13.07,675800.0,8.3108,8.3234,8.2665,8.2728,675800.0
2009-02-25 14:35:00,13.08,13.11,13.04,13.07,769700.0,8.2791,8.2981,8.2538,8.2728,769700.0
2009-02-25 14:40:00,13.08,13.15,13.07,13.13,1223100.0,8.2791,8.3234,8.2728,8.3108,1223100.0
2009-02-25 14:45:00,13.13,13.16,13.09,13.1,745200.0,8.3108,8.3298,8.2854,8.2918,745200.0
2009-02-25 14:50:00,13.1,13.2,13.1,13.17,881900.0,8.2918,8.3551,8.2918,8.3361,881900.0
2009-02-25 14:55:00,13.17,13.18,13.09,13.1,781000.0,8.3361,8.3424,8.2854,8.2918,781000.0
2009-02-25 15:00:00,13.1,13.19,13.09,13.18,1775500.0,8.2918,8.3487,8.2854,8.3424,1775500.0
2009-02-25 15:05:00,13.19,13.23,13.17,13.2,862800.0,8.3487,8.3741,8.3361,8.3551,862800.0
2009-02-25 15:10:00,13.2,13.22,13.13,13.18,944800.0,8.3551,8.3677,8.3108,8.3424,944800.0
2009-02-25 15:15:00,13.18,13.32,13.18,13.26,1314200.0,8.3424,8.431,8.3424,8.3931,1314200.0
2009-02-25 15:20:00,13.27,13.3,13.22,13.28,1377200.0,8.3994,8.4184,8.3677,8.4057,1377200.0
2009-02-25 15:25:00,13.28,13.33,13.26,13.31,1702600.0,8.4057,8.4374,8.3931,8.4247,1702600.0
2009-02-25 15:30:00,13.31,13.34,13.28,13.32,1701500.0,8.4247,8.4437,8.4057,8.431,1701500.0
2009-02-25 15:35:00,13.33,13.48,13.32,13.41,2883900.0,8.4374,8.5323,8.431,8.488,2883900.0
2009-02-25 15:40:00,13.4,13.45,13.32,13.32,2027500.0,8.4817,8.5133,8.431,8.431,2027500.0
2009-02-25 15:45:00,13.33,13.34,13.21,13.23,1878900.0,8.4374,8.4437,8.3614,8.3741,1878900.0
2009-02-25 15:50:00,13.23,13.27,13.12,13.12,2649000.0,8.3741,8.3994,8.3044,8.3044,2649000.0
2009-02-25 15:55:00,13.13,13.13,13.03,13.03,2395500.0,8.3108,8.3108,8.2475,8.2475,2395500.0
2009-02-26 09:30:00,13.32,13.36,13.23,13.3,1695200.0,8.431,8.4563,8.3741,8.4184,1695200.0
2009-02-26 09:35:00,13.3,13.32,13.13,13.15,1087100.0,8.4184,8.431,8.3108,8.3234,1087100.0
2009-02-26 09:40:00,13.16,13.24,13.08,13.23,1317500.0,8.3298,8.3804,8.2791,8.3741,1317500.0
2009-02-26 09:45:00,13.23,13.25,13.18,13.2,1043000.0,8.3741,8.3867,8.3424,8.3551,1043000.0
2009-02-26 09:50:00,13.2,13.24,13.16,13.23,992100.0,8.3551,8.3804,8.3298,8.3741,992100.0
2009-02-26 09:55:00,13.22,13.25,13.17,13.22,761500.0,8.3677,8.3867,8.3361,8.3677,761500.0
2009-02-26 10:00:00,13.21,13.35,13.19,13.29,1581500.0,8.3614,8.45,8.3487,8.412,1581500.0
2009-02-26 10:05:00,13.28,13.32,13.23,13.29,1304600.0,8.4057,8.431,8.3741,8.412,1304600.0
2009-02-26 10:10:00,13.3,13.3,13.23,13.26,608800.0,8.4184,8.4184,8.3741,8.3931,608800.0
2009-02-26 10:15:00,13.26,13.31,13.23,13.3,679700.0,8.3931,8.4247,8.3741,8.4184,679700.0
2009-02-26 10:20:00,13.3,13.42,13.29,13.38,1008700.0,8.4184,8.4943,8.412,8.469,1008700.0
2009-02-26 10:25:00,13.38,13.42,13.32,13.36,1212800.0,8.469,8.4943,8.431,8.4563,1212800.0
2009-02-26 10:30:00,13.37,13.4,13.32,13.4,1186900.0,8.4627,8.4817,8.431,8.4817,1186900.0
2009-02-26 10:35:00,13.4,13.47,13.36,13.44,1564300.0,8.4817,8.526,8.4563,8.507,1564300.0
2009-02-26 10:40:00,13.43,13.46,13.4,13.41,663500.0,8.5007,8.5196,8.4817,8.488,663500.0
2009-02-26 10:45:00,13.41,13.55,13.41,13.55,1903900.0,8.488,8.5766,8.488,8.5766,1903900.0
2009-02-26 10:50:00,13.54,13.58,13.51,13.56,1338600.0,8.5703,8.5956,8.5513,8.5829,1338600.0
2009-02-26 10:55:00,13.55,13.59,13.54,13.59,578400.0,8.5766,8.6019,8.5703,8.6019,578400.0
2009-02-26 11:00:00,13.58,13.6,13.47,13.48,1304800.0,8.5956,8.6083,8.526,8.5323,1304800.0
2009-02-26 11:05:00,13.49,13.49,13.41,13.43,1002700.0,8.5386,8.5386,8.488,8.5007,1002700.0
2009-02-26 11:10:00,13.42,13.46,13.39,13.43,474300.0,8.4943,8.5196,8.4753,8.5007,474300.0
2009-02-26 11:15:00,13.42,13.42,13.36,13.4,913400.0,8.4943,8.4943,8.4563,8.4817,913400.0
2009-02-26 11:20:00,13.4,13.41,13.34,13.35,567200.0,8.4817,8.488,8.4437,8.45,567200.0
2009-02-26 11:25:00,13.35,13.35,13.27,13.28,872000.0,8.45,8.45,8.3994,8.4057,872000.0
2009-02-26 11:30:00,13.27,13.31,13.26,13.29,605100.0,8.3994,8.4247,8.3931,8.412,605100.0
2009-02-26 11:35:00,13.3,13.35,13.29,13.33,330700.0,8.4184,8.45,8.412,8.4374,330700.0
2009-02-26 11:40:00,13.33,13.34,13.22,13.24,527000.0,8.4374,8.4437,8.3677,8.3804,527000.0
2009-02-26 11:45:00,13.24,13.25,13.2,13.2,757700.0,8.3804,8.3867,8.3551,8.3551,757700.0
2009-02-26 11:50:00,13.2,13.26,13.2,13.24,397700.0,8.3551,8.3931,8.3551,8.3804,397700.0
2009-02-26 11:55:00,13.23,13.25,13.2,13.22,637200.0,8.3741,8.3867,8.3551,8.3677,637200.0
2009-02-26 12:00:00,13.22,13.27,13.22,13.26,307400.0,8.3677,8.3994,8.3677,8.3931,307400.0
2009-02-26 12:05:00,13.27,13.29,13.26,13.29,269200.0,8.3994,8.412,8.3931,8.412,269200.0
2009-02-26 12:10:00,13.29,13.3,13.27,13.28,117900.0,8.412,8.4184,8.3994,8.4057,117900.0
2009-02-26 12:15:00,13.28,13.28,13.2,13.2,211800.0,8.4057,8.4057,8.3551,8.3551,211800.0
2009-02-26 12:20:00,13.2,13.21,13.2,13.2,333500.0,8.3551,8.3614,8.3551,8.3551,333500.0
2009-02-26 12:25:00,13.2,13.23,13.12,13.16,825500.0,8.3551,8.3741,8.3044,8.3298,825500.0
2009-02-26 12:30:00,13.16,13.22,13.14,13.21,324200.0,8.3298,8.3677,8.3171,8.3614,324200.0
2009-02-26 12:35:00,13.22,13.24,13.21,13.22,294200.0,8.3677,8.3804,8.3614,8.3677,294200.0
2009-02-26 12:40:00,13.21,13.24,13.19,13.19,380500.0,8.3614,8.3804,8.3487,8.3487,380500.0
2009-02-26 12:45:00,13.2,13.28,13.19,13.27,460000.0,8.3551,8.4057,8.3487,8.3994,460000.0
2009-02-26 12:50:00,13.27,13.3,13.23,13.3,306000.0,8.3994,8.4184,8.3741,8.4184,306000.0
2009-02-26 12:55:00,13.29,13.31,13.17,13.19,722800.0,8.412,8.4247,8.3361,8.3487,722800.0
2009-02-26 13:00:00,13.2,13.22,13.16,13.2,392900.0,8.3551,8.3677,8.3298,8.3551,392900.0
2009-02-26 13:05:00,13.19,13.21,13.16,13.16,543300.0,8.3487,8.3614,8.3298,8.3298,543300.0
2009-02-26 13:10:00,13.16,13.17,13.03,13.09,1466000.0,8.3298,8.3361,8.2475,8.2854,1466000.0
2009-02-26 13:15:00,13.1,13.12,13.06,13.06,406300.0,8.2918,8.3044,8.2665,8.2665,406300.0
2009-02-26 13:20:00,13.06,13.16,13.06,13.09,707800.0,8.2665,8.3298,8.2665,8.2854,707800.0
2009-02-26 13:25:00,13.09,13.18,13.09,13.14,793100.0,8.2854,8.3424,8.2854,8.3171,793100.0
2009-02-26 13:30:00,13.14,13.16,13.11,13.13,482200.0,8.3171,8.3298,8.2981,8.3108,482200.0
2009-02-26 13:35:00,13.14,13.15,13.07,13.09,416000.0,8.3171,8.3234,8.2728,8.2854,416000.0
2009-02-26 13:40:00,13.09,13.18,13.09,13.17,524500.0,8.2854,8.3424,8.2854,8.3361,524500.0
2009-02-26 13:45:00,13.17,13.19,13.15,13.17,294600.0,8.3361,8.3487,8.3234,8.3361,294600.0
2009-02-26 13:50:00,13.16,13.2,13.15,13.15,278100.0,8.3298,8.3551,8.3234,8.3234,278100.0
2009-02-26 13:55:00,13.16,13.16,13.06,13.08,1050900.0,8.3298,8.3298,8.2665,8.2791,1050900.0
2009-02-26 14:00:00,13.08,13.08,13.03,13.06,584900.0,8.2791,8.2791,8.2475,8.2665,584900.0
2009-02-26 14:05:00,13.05,13.05,13.0,13.04,535100.0,8.2601,8.2601,8.2285,8.2538,535100.0
2009-02-26 14:10:00,13.04,13.07,13.0,13.05,484300.0,8.2538,8.2728,8.2285,8.2601,484300.0
2009-02-26 14:15:00,13.06,13.08,13.04,13.05,518600.0,8.2665,8.2791,8.2538,8.2601,518600.0
2009-02-26 14:20:00,13.06,13.1,13.04,13.07,544900.0,8.2665,8.2918,8.2538,8.2728,544900.0
2009-02-26 14:25:00,13.07,13.07,13.02,13.03,619100.0,8.2728,8.2728,8.2411,8.2475,619100.0
2009-02-26 14:30:00,13.03,13.05,12.98,13.02,935800.0,8.2475,8.2601,8.2158,8.2411,935800.0
2009-02-26 14:35:00,13.02,13.05,13.0,13.03,431100.0,8.2411,8.2601,8.2285,8.2475,431100.0
2009-02-26 14:40:00,13.03,13.03,12.97,12.99,459700.0,8.2475,8.2475,8.2095,8.2222,459700.0
2009-02-26 14:45:00,12.98,13.02,12.93,12.97,982300.0,8.2158,8.2411,8.1842,8.2095,982300.0
2009-02-26 14:50:00,12.96,12.98,12.86,12.86,711000.0,8.2032,8.2158,8.1399,8.1399,711000.0
2009-02-26 14:55:00,12.86,12.9,12.81,12.84,1169600.0,8.1399,8.1652,8.1082,8.1272,1169600.0
2009-02-26 15:00:00,12.85,12.85,12.75,12.8,1698900.0,8.1335,8.1335,8.0702,8.1019,1698900.0
2009-02-26 15:05:00,12.79,12.84,12.75,12.79,1078900.0,8.0956,8.1272,8.0702,8.0956,1078900.0
2009-02-26 15:10:00,12.79,12.81,12.68,12.69,1640700.0,8.0956,8.1082,8.0259,8.0323,1640700.0
2009-02-26 15:15:00,12.69,12.75,12.66,12.74,1646100.0,8.0323,8.0702,8.0133,8.0639,1646100.0
2009-02-26 15:20:00,12.73,12.78,12.7,12.77,1277200.0,8.0576,8.0892,8.0386,8.0829,1277200.0
2009-02-26 15:25:00,12.78,12.8,12.75,12.78,1081300.0,8.0892,8.1019,8.0702,8.0892,1081300.0
2009-02-26 15:30:00,12.77,12.83,12.74,12.81,1190400.0,8.0829,8.1209,8.0639,8.1082,1190400.0
2009-02-26 15:35:00,12.82,12.88,12.8,12.82,1107000.0,8.1145,8.1525,8.1019,8.1145,1107000.0
2009-02-26 15:40:00,12.82,12.88,12.8,12.82,910200.0,8.1145,8.1525,8.1019,8.1145,910200.0
2009-02-26 15:45:00,12.83,12.87,12.81,12.86,1031200.0,8.1209,8.1462,8.1082,8.1399,1031200.0
2009-02-26 15:50:00,12.85,12.86,12.79,12.83,1156900.0,8.1335,8.1399,8.0956,8.1209,1156900.0
2009-02-26 15:55:00,12.83,12.83,12.7,12.7,2931000.0,8.1209,8.1209,8.0386,8.0386,2931000.0
2009-02-27 09:30:00,12.5,12.7,12.49,12.6,1768900.0,7.912,8.0386,7.9057,7.9753,1768900.0
2009-02-27 09:35:00,12.6,12.73,12.59,12.67,1113400.0,7.9753,8.0576,7.969,8.0196,1113400.0
2009-02-27 09:40:00,12.67,12.8,12.63,12.77,865200.0,8.0196,8.1019,7.9943,8.0829,865200.0
2009-02-27 09:45:00,12.77,12.88,12.74,12.76,998100.0,8.0829,8.1525,8.0639,8.0766,998100.0
2009-02-27 09:50:00,12.77,12.78,12.71,12.76,577700.0,8.0829,8.0892,8.0449,8.0766,577700.0
2009-02-27 09:55:00,12.75,12.86,12.74,12.77,840400.0,8.0702,8.1399,8.0639,8.0829,840400.0
2009-02-27 10:00:00,12.77,12.84,12.77,12.83,662500.0,8.0829,8.1272,8.0829,8.1209,662500.0
2009-02-27 10:05:00,12.84,12.88,12.76,12.76,960000.0,8.1272,8.1525,8.0766,8.0766,960000.0
2009-02-27 10:10:00,12.76,12.83,12.7,12.79,982100.0,8.0766,8.1209,8.0386,8.0956,982100.0
2009-02-27 10:15:00,12.8,12.82,12.76,12.82,711700.0,8.1019,8.1145,8.0766,8.1145,711700.0
2009-02-27 10:20:00,12.82,12.92,12.82,12.88,872700.0,8.1145,8.1778,8.1145,8.1525,872700.0
2009-02-27 10:25:00,12.88,12.92,12.81,12.81,1187200.0,8.1525,8.1778,8.1082,8.1082,1187200.0
2009-02-27 10:30:00,12.82,12.83,12.79,12.81,805300.0,8.1145,8.1209,8.0956,8.1082,805300.0
2009-02-27 10:35:00,12.8,12.8,12.76,12.78,423300.0,8.1019,8.1019,8.0766,8.0892,423300.0
2009-02-27 10:40:00,12.78,12.84,12.77,12.79,636300.0,8.0892,8.1272,8.0829,8.0956,636300.0
2009-02-27 10:45:00,12.79,12.82,12.75,12.78,793700.0,8.0956,8.1145,8.0702,8.0892,793700.0
2009-02-27 10:50:00,12.78,12.81,12.76,12.79,605100.0,8.0892,8.1082,8.0766,8.0956,605100.0
2009-02-27 10:55:00,12.78,12.8,12.75,12.8,759000.0,8.0892,8.1019,8.0702,8.1019,759000.0
2009-02-27 11:00:00,12.8,12.8,12.7,12.73,846800.0,8.1019,8.1019,8.0386,8.0576,846800.0
2009-02-27 11:05:00,12.73,12.74,12.69,12.74,697400.0,8.0576,8.0639,8.0323,8.0639,697400.0
2009-02-27 11:10:00,12.73,12.78,12.73,12.75,951600.0,8.0576,8.0892,8.0576,8.0702,951600.0
2009-02-27 11:15:00,12.75,12.79,12.71,12.72,562500.0,8.0702,8.0956,8.0449,8.0513,562500.0
2009-02-27 11:20:00,12.72,12.73,12.69,12.73,940300.0,8.0513,8.0576,8.0323,8.0576,940300.0
2009-02-27 11:25:00,12.73,12.75,12.68,12.74,775100.0,8.0576,8.0702,8.0259,8.0639,775100.0
2009-02-27 11:30:00,12.75,12.78,12.72,12.72,339700.0,8.0702,8.0892,8.0513,8.0513,339700.0
2009-02-27 11:35:00,12.73,12.79,12.72,12.79,761200.0,8.0576,8.0956,8.0513,8.0956,761200.0
2009-02-27 11:40:00,12.8,12.9,12.78,12.89,683800.0,8.1019,8.1652,8.0892,8.1589,683800.0
2009-02-27 11:45:00,12.89,12.91,12.85,12.86,948400.0,8.1589,8.1715,8.1335,8.1399,948400.0
2009-02-27 11:50:00,12.86,12.89,12.79,12.81,381000.0,8.1399,8.1589,8.0956,8.1082,381000.0
2009-02-27 11:55:00,12.82,12.89,12.81,12.87,402800.0,8.1145,8.1589,8.1082,8.1462,402800.0
2009-02-27 12:00:00,12.87,12.91,12.85,12.89,587000.0,8.1462,8.1715,8.1335,8.1589,587000.0
2009-02-27 12:05:00,12.89,12.94,12.89,12.94,806300.0,8.1589,8.1905,8.1589,8.1905,806300.0
2009-02-27 12:10:00,12.93,12.96,12.89,12.95,954900.0,8.1842,8.2032,8.1589,8.1968,954900.0
2009-02-27 12:15:00,12.95,12.98,12.9,12.9,505800.0,8.1968,8.2158,8.1652,8.1652,505800.0
2009-02-27 12:20:00,12.9,12.93,12.89,12.92,270800.0,8.1652,8.1842,8.1589,8.1778,270800.0
2009-02-27 12:25:00,12.92,12.94,12.91,12.93,176200.0,8.1778,8.1905,8.1715,8.1842,176200.0
2009-02-27 12:30:00,12.92,12.94,12.9,12.9,175000.0,8.1778,8.1905,8.1652,8.1652,175000.0
2009-02-27 12:35:00,12.9,12.9,12.8,12.8,399100.0,8.1652,8.1652,8.1019,8.1019,399100.0
2009-02-27 12:40:00,12.8,12.84,12.77,12.81,482800.0,8.1019,8.1272,8.0829,8.1082,482800.0
2009-02-27 12:45:00,12.81,12.81,12.78,12.81,107200.0,8.1082,8.1082,8.0892,8.1082,107200.0
2009-02-27 12:50:00,12.81,12.84,12.81,12.81,224300.0,8.1082,8.1272,8.1082,8.1082,224300.0
2009-02-27 12:55:00,12.81,12.84,12.78,12.84,181500.0,8.1082,8.1272,8.0892,8.1272,181500.0
2009-02-27 13:00:00,12.84,12.93,12.84,12.9,1075800.0,8.1272,8.1842,8.1272,8.1652,1075800.0
2009-02-27 13:05:00,12.91,12.96,12.9,12.95,745900.0,8.1715,8.2032,8.1652,8.1968,745900.0
2009-02-27 13:10:00,12.95,12.96,12.88,12.88,469300.0,8.1968,8.2032,8.1525,8.1525,469300.0
2009-02-27 13:15:00,12.89,12.91,12.86,12.9,485600.0,8.1589,8.1715,8.1399,8.1652,485600.0
2009-02-27 13:20:00,12.9,12.93,12.87,12.88,263400.0,8.1652,8.1842,8.1462,8.1525,263400.0
2009-02-27 13:25:00,12.89,12.92,12.87,12.88,386800.0,8.1589,8.1778,8.1462,8.1525,386800.0
2009-02-27 13:30:00,12.88,12.96,12.85,12.94,1118500.0,8.1525,8.2032,8.1335,8.1905,1118500.0
2009-02-27 13:35:00,12.94,12.96,12.85,12.91,838600.0,8.1905,8.2032,8.1335,8.1715,838600.0
2009-02-27 13:40:00,12.91,12.94,12.9,12.91,726400.0,8.1715,8.1905,8.1652,8.1715,726400.0
2009-02-27 13:45:00,12.9,12.96,12.9,12.95,251000.0,8.1652,8.2032,8.1652,8.1968,251000.0
2009-02-27 13:50:00,12.95,13.02,12.93,13.01,1032300.0,8.1968,8.2411,8.1842,8.2348,1032300.0
2009-02-27 13:55:00,13.01,13.09,13.0,13.07,1052000.0,8.2348,8.2854,8.2285,8.2728,1052000.0
2009-02-27 14:00:00,13.06,13.14,13.03,13.1,894600.0,8.2665,8.3171,8.2475,8.2918,894600.0
2009-02-27 14:05:00,13.1,13.11,13.0,13.01,660400.0,8.2918,8.2981,8.2285,8.2348,660400.0
2009-02-27 14:10:00,13.01,13.05,12.98,13.05,556000.0,8.2348,8.2601,8.2158,8.2601,556000.0
2009-02-27 14:15:00,13.05,13.08,13.01,13.03,654100.0,8.2601,8.2791,8.2348,8.2475,654100.0
2009-02-27 14:20:00,13.04,13.06,12.95,13.0,636100.0,8.2538,8.2665,8.1968,8.2285,636100.0
2009-02-27 14:25:00,13.01,13.06,12.96,12.96,447400.0,8.2348,8.2665,8.2032,8.2032,447400.0
2009-02-27 14:30:00,12.97,13.01,12.95,12.97,606500.0,8.2095,8.2348,8.1968,8.2095,606500.0
2009-02-27 14:35:00,12.97,13.0,12.91,12.94,678900.0,8.2095,8.2285,8.1715,8.1905,678900.0
2009-02-27 14:40:00,12.93,13.0,12.91,12.95,530000.0,8.1842,8.2285,8.1715,8.1968,530000.0
2009-02-27 14:45:00,12.95,13.0,12.94,13.0,542900.0,8.1968,8.2285,8.1905,8.2285,542900.0
2009-02-27 14:50:00,13.0,13.03,12.94,12.96,952500.0,8.2285,8.2475,8.1905,8.2032,952500.0
2009-02-27 14:55:00,12.96,13.02,12.96,13.0,482900.0,8.2032,8.2411,8.2032,8.2285,482900.0
2009-02-27 15:00:00,13.01,13.03,12.98,13.01,1278200.0,8.2348,8.2475,8.2158,8.2348,1278200.0
2009-02-27 15:05:00,13.0,13.02,12.99,12.99,854000.0,8.2285,8.2411,8.2222,8.2222,854000.0
2009-02-27 15:10:00,12.99,13.0,12.91,12.94,858100.0,8.2222,8.2285,8.1715,8.1905,858100.0
2009-02-27 15:15:00,12.94,12.95,12.87,12.87,1034800.0,8.1905,8.1968,8.1462,8.1462,1034800.0
2009-02-27 15:20:00,12.87,12.93,12.84,12.93,830400.0,8.1462,8.1842,8.1272,8.1842,830400.0
2009-02-27 15:25:00,12.93,12.97,12.85,12.86,927700.0,8.1842,8.2095,8.1335,8.1399,927700.0
2009-02-27 15:30:00,12.85,12.95,12.84,12.93,1197700.0,8.1335,8.1968,8.1272,8.1842,1197700.0
2009-02-27 15:35:00,12.92,12.93,12.84,12.87,1106300.0,8.1778,8.1842,8.1272,8.1462,1106300.0
2009-02-27 15:40:00,12.86,12.95,12.85,12.91,1261000.0,8.1399,8.1968,8.1335,8.1715,1261000.0
2009-02-27 15:45:00,12.92,12.99,12.86,12.94,1533400.0,8.1778,8.2222,8.1399,8.1905,1533400.0
2009-02-27 15:50:00,12.95,12.97,12.88,12.88,1469400.0,8.1968,8.2095,8.1525,8.1525,1469400.0
2009-02-27 15:55:00,12.88,12.89,12.76,12.76,2999200.0,8.1525,8.1589,8.0766,8.0766,2999200.0
2009-03-02 09:30:00,12.51,12.75,12.51,12.64,1706900.0,7.9183,8.0702,7.9183,8.0006,1706900.0
2009-03-02 09:35:00,12.65,12.8,12.65,12.78,855400.0,8.0069,8.1019,8.0069,8.0892,855400.0
2009-03-02 09:40:00,12.78,12.95,12.77,12.91,1611000.0,8.0892,8.1968,8.0829,8.1715,1611000.0
2009-03-02 09:45:00,12.9,12.97,12.89,12.97,863100.0,8.1652,8.2095,8.1589,8.2095,863100.0
2009-03-02 09:50:00,12.97,13.02,12.94,13.0,1177400.0,8.2095,8.2411,8.1905,8.2285,1177400.0
2009-03-02 09:55:00,13.0,13.01,12.85,12.86,835000.0,8.2285,8.2348,8.1335,8.1399,835000.0
2009-03-02 10:00:00,12.87,12.97,12.85,12.88,1172600.0,8.1462,8.2095,8.1335,8.1525,1172600.0
2009-03-02 10:05:00,12.87,12.89,12.8,12.82,615900.0,8.1462,8.1589,8.1019,8.1145,615900.0
2009-03-02 10:10:00,12.82,12.83,12.71,12.71,766500.0,8.1145,8.1209,8.0449,8.0449,766500.0
2009-03-02 10:15:00,12.71,12.81,12.7,12.76,1149500.0,8.0449,8.1082,8.0386,8.0766,1149500.0
2009-03-02 10:20:00,12.77,12.86,12.74,12.86,640100.0,8.0829,8.1399,8.0639,8.1399,640100.0
2009-03-02 10:25:00,12.85,12.92,12.83,12.91,1017900.0,8.1335,8.1778,8.1209,8.1715,1017900.0
2009-03-02 10:30:00,12.9,12.94,12.89,12.93,465700.0,8.1652,8.1905,8.1589,8.1842,465700.0
2009-03-02 10:35:00,12.93,12.96,12.86,12.87,578400.0,8.1842,8.2032,8.1399,8.1462,578400.0
2009-03-02 10:40:00,12.87,12.89,12.8,12.87,845400.0,8.1462,8.1589,8.1019,8.1462,845400.0
2009-03-02 10:45:00,12.88,12.88,12.81,12.82,703900.0,8.1525,8.1525,8.1082,8.1145,703900.0
2009-03-02 10:50:00,12.83,12.83,12.76,12.76,613900.0,8.1209,8.1209,8.0766,8.0766,613900.0
2009-03-02 10:55:00,12.77,12.77,12.75,12.76,678800.0,8.0829,8.0829,8.0702,8.0766,678800.0
2009-03-02 11:00:00,12.76,12.81,12.76,12.76,533600.0,8.0766,8.1082,8.0766,8.0766,533600.0
2009-03-02 11:05:00,12.76,12.77,12.69,12.69,612400.0,8.0766,8.0829,8.0323,8.0323,612400.0
2009-03-02 11:10:00,12.7,12.7,12.68,12.69,470800.0,8.0386,8.0386,8.0259,8.0323,470800.0
2009-03-02 11:15:00,12.69,12.7,12.66,12.7,1219200.0,8.0323,8.0386,8.0133,8.0386,1219200.0
2009-03-02 11:20:00,12.7,12.78,12.69,12.74,911100.0,8.0386,8.0892,8.0323,8.0639,911100.0
2009-03-02 11:25:00,12.74,12.75,12.63,12.64,516700.0,8.0639,8.0702,7.9943,8.0006,516700.0
2009-03-02 11:30:00,12.64,12.68,12.62,12.66,615500.0,8.0006,8.0259,7.988,8.0133,615500.0
2009-03-02 11:35:00,12.67,12.67,12.6,12.63,357600.0,8.0196,8.0196,7.9753,7.9943,357600.0
2009-03-02 11:40:00,12.62,12.65,12.61,12.62,282200.0,7.988,8.0069,7.9816,7.988,282200.0
2009-03-02 11:45:00,12.61,12.63,12.57,12.6,647400.0,7.9816,7.9943,7.9563,7.9753,647400.0
2009-03-02 11:50:00,12.6,12.61,12.52,12.53,515000.0,7.9753,7.9816,7.9247,7.931,515000.0
2009-03-02 11:55:00,12.54,12.55,12.53,12.55,404000.0,7.9373,7.9436,7.931,7.9436,404000.0
2009-03-02 12:00:00,12.55,12.56,12.52,12.54,611200.0,7.9436,7.95,7.9247,7.9373,611200.0
2009-03-02 12:05:00,12.55,12.62,12.54,12.6,516600.0,7.9436,7.988,7.9373,7.9753,516600.0
2009-03-02 12:10:00,12.61,12.62,12.57,12.57,706500.0,7.9816,7.988,7.9563,7.9563,706500.0
2009-03-02 12:15:00,12.57,12.58,12.53,12.53,591100.0,7.9563,7.9626,7.931,7.931,591100.0
2009-03-02 12:20:00,12.53,12.63,12.53,12.62,685800.0,7.931,7.9943,7.931,7.988,685800.0
2009-03-02 12:25:00,12.63,12.66,12.61,12.61,379400.0,7.9943,8.0133,7.9816,7.9816,379400.0
2009-03-02 12:30:00,12.61,12.65,12.59,12.64,259800.0,7.9816,8.0069,7.969,8.0006,259800.0
2009-03-02 12:35:00,12.64,12.65,12.6,12.6,382600.0,8.0006,8.0069,7.9753,7.9753,382600.0
2009-03-02 12:40:00,12.61,12.61,12.55,12.55,248700.0,7.9816,7.9816,7.9436,7.9436,248700.0
2009-03-02 12:45:00,12.56,12.59,12.51,12.58,647500.0,7.95,7.969,7.9183,7.9626,647500.0
2009-03-02 12:50:00,12.58,12.62,12.57,12.6,451500.0,7.9626,7.988,7.9563,7.9753,451500.0
2009-03-02 12:55:00,12.61,12.61,12.52,12.52,277300.0,7.9816,7.9816,7.9247,7.9247,277300.0
2009-03-02 13:00:00,12.53,12.55,12.52,12.53,450400.0,7.931,7.9436,7.9247,7.931,450400.0
2009-03-02 13:05:00,12.54,12.56,12.51,12.55,378500.0,7.9373,7.95,7.9183,7.9436,378500.0
2009-03-02 13:10:00,12.55,12.55,12.5,12.52,270600.0,7.9436,7.9436,7.912,7.9247,270600.0
2009-03-02 13:15:00,12.52,12.54,12.49,12.5,682900.0,7.9247,7.9373,7.9057,7.912,682900.0
2009-03-02 13:20:00,12.5,12.52,12.46,12.46,414000.0,7.912,7.9247,7.8867,7.8867,414000.0
2009-03-02 13:25:00,12.47,12.5,12.45,12.47,434500.0,7.893,7.912,7.8804,7.893,434500.0
2009-03-02 13:30:00,12.48,12.49,12.43,12.45,470600.0,7.8993,7.9057,7.8677,7.8804,470600.0
2009-03-02 13:35:00,12.45,12.45,12.4,12.43,1158200.0,7.8804,7.8804,7.8487,7.8677,1158200.0
2009-03-02 13:40:00,12.44,12.47,12.43,12.43,480100.0,7.874,7.893,7.8677,7.8677,480100.0
2009-03-02 13:45:00,12.43,12.46,12.4,12.45,1001000.0,7.8677,7.8867,7.8487,7.8804,1001000.0
2009-03-02 13:50:00,12.44,12.5,12.44,12.5,477800.0,7.874,7.912,7.874,7.912,477800.0
2009-03-02 13:55:00,12.49,12.51,12.48,12.51,586100.0,7.9057,7.9183,7.8993,7.9183,586100.0
2009-03-02 14:00:00,12.5,12.53,12.49,12.53,521800.0,7.912,7.931,7.9057,7.931,521800.0
2009-03-02 14:05:00,12.52,12.54,12.48,12.48,348600.0,7.9247,7.9373,7.8993,7.8993,348600.0
2009-03-02 14:10:00,12.49,12.53,12.48,12.51,335300.0,7.9057,7.931,7.8993,7.9183,335300.0
2009-03-02 14:15:00,12.52,12.58,12.51,12.51,473700.0,7.9247,7.9626,7.9183,7.9183,473700.0
2009-03-02 14:20:00,12.51,12.52,12.47,12.47,477300.0,7.9183,7.9247,7.893,7.893,477300.0
2009-03-02 14:25:00,12.47,12.49,12.45,12.47,416100.0,7.893,7.9057,7.8804,7.893,416100.0
2009-03-02 14:30:00,12.47,12.57,12.44,12.56,689100.0,7.893,7.9563,7.874,7.95,689100.0
2009-03-02 14:35:00,12.56,12.61,12.54,12.55,962700.0,7.95,7.9816,7.9373,7.9436,962700.0
2009-03-02 14:40:00,12.54,12.59,12.52,12.56,676700.0,7.9373,7.969,7.9247,7.95,676700.0
2009-03-02 14:45:00,12.56,12.57,12.48,12.48,754600.0,7.95,7.9563,7.8993,7.8993,754600.0
2009-03-02 14:50:00,12.48,12.52,12.46,12.49,722100.0,7.8993,7.9247,7.8867,7.9057,722100.0
2009-03-02 14:55:00,12.48,12.51,12.45,12.45,758100.0,7.8993,7.9183,7.8804,7.8804,758100.0
2009-03-02 15:00:00,12.45,12.46,12.42,12.42,508800.0,7.8804,7.8867,7.8614,7.8614,508800.0
2009-03-02 15:05:00,12.42,12.45,12.4,12.42,414200.0,7.8614,7.8804,7.8487,7.8614,414200.0
2009-03-02 15:10:00,12.42,12.5,12.42,12.45,755600.0,7.8614,7.912,7.8614,7.8804,755600.0
2009-03-02 15:15:00,12.45,12.47,12.38,12.38,817200.0,7.8804,7.893,7.836,7.836,817200.0
2009-03-02 15:20:00,12.39,12.47,12.39,12.41,933700.0,7.8424,7.893,7.8424,7.855,933700.0
2009-03-02 15:25:00,12.41,12.48,12.39,12.45,1233400.0,7.855,7.8993,7.8424,7.8804,1233400.0
2009-03-02 15:30:00,12.46,12.5,12.44,12.48,829600.0,7.8867,7.912,7.874,7.8993,829600.0
2009-03-02 15:35:00,12.48,12.5,12.44,12.45,1006700.0,7.8993,7.912,7.874,7.8804,1006700.0
2009-03-02 15:40:00,12.45,12.46,12.38,12.45,1212500.0,7.8804,7.8867,7.836,7.8804,1212500.0
2009-03-02 15:45:00,12.44,12.48,12.38,12.42,1573300.0,7.874,7.8993,7.836,7.8614,1573300.0
2009-03-02 15:50:00,12.41,12.44,12.36,12.38,2040200.0,7.855,7.874,7.8234,7.836,2040200.0
2009-03-02 15:55:00,12.38,12.45,12.33,12.33,3534800.0,7.836,7.8804,7.8044,7.8044,3534800.0
2009-03-03 09:30:00,12.48,12.63,12.47,12.53,1996900.0,7.8993,7.9943,7.893,7.931,1996900.0
2009-03-03 09:35:00,12.54,12.58,12.48,12.58,793400.0,7.9373,7.9626,7.8993,7.9626,793400.0
2009-03-03 09:40:00,12.57,12.57,12.42,12.43,995400.0,7.9563,7.9563,7.8614,7.8677,995400.0
2009-03-03 09:45:00,12.43,12.45,12.4,12.44,578900.0,7.8677,7.8804,7.8487,7.874,578900.0
2009-03-03 09:50:00,12.44,12.48,12.43,12.43,619500.0,7.874,7.8993,7.8677,7.8677,619500.0
2009-03-03 09:55:00,12.44,12.45,12.4,12.42,539200.0,7.874,7.8804,7.8487,7.8614,539200.0
2009-03-03 10:00:00,12.42,12.46,12.38,12.42,1638400.0,7.8614,7.8867,7.836,7.8614,1638400.0
2009-03-03 10:05:00,12.42,12.47,12.41,12.46,961100.0,7.8614,7.893,7.855,7.8867,961100.0
2009-03-03 10:10:00,12.46,12.46,12.38,12.39,888800.0,7.8867,7.8867,7.836,7.8424,888800.0
2009-03-03 10:15:00,12.38,12.42,12.36,12.41,861100.0,7.836,7.8614,7.8234,7.855,861100.0
2009-03-03 10:20:00,12.41,12.46,12.39,12.44,1381800.0,7.855,7.8867,7.8424,7.874,1381800.0
2009-03-03 10:25:00,12.43,12.47,12.4,12.42,676800.0,7.8677,7.893,7.8487,7.8614,676800.0
2009-03-03 10:30:00,12.43,12.43,12.33,12.41,915200.0,7.8677,7.8677,7.8044,7.855,915200.0
2009-03-03 10:35:00,12.4,12.51,12.39,12.48,1049100.0,7.8487,7.9183,7.8424,7.8993,1049100.0
2009-03-03 10:40:00,12.49,12.53,12.45,12.46,673400.0,7.9057,7.931,7.8804,7.8867,673400.0
2009-03-03 10:45:00,12.45,12.47,12.41,12.41,739000.0,7.8804,7.893,7.855,7.855,739000.0
2009-03-03 10:50:00,12.41,12.46,12.4,12.4,786800.0,7.855,7.8867,7.8487,7.8487,786800.0
2009-03-03 10:55:00,12.4,12.41,12.33,12.36,813900.0,7.8487,7.855,7.8044,7.8234,813900.0
2009-03-03 11:00:00,12.36,12.39,12.28,12.28,654300.0,7.8234,7.8424,7.7728,7.7728,654300.0
2009-03-03 11:05:00,12.29,12.32,12.26,12.31,684100.0,7.7791,7.7981,7.7601,7.7917,684100.0
2009-03-03 11:10:00,12.31,12.33,12.24,12.27,1004700.0,7.7917,7.8044,7.7474,7.7664,1004700.0
2009-03-03 11:15:00,12.28,12.29,12.19,12.23,1249300.0,7.7728,7.7791,7.7158,7.7411,1249300.0
2009-03-03 11:20:00,12.23,12.29,12.23,12.27,564300.0,7.7411,7.7791,7.7411,7.7664,564300.0
2009-03-03 11:25:00,12.27,12.28,12.21,12.22,979600.0,7.7664,7.7728,7.7284,7.7348,979600.0
2009-03-03 11:30:00,12.21,12.26,12.19,12.19,720400.0,7.7284,7.7601,7.7158,7.7158,720400.0
2009-03-03 11:35:00,12.19,12.2,12.14,12.14,940800.0,7.7158,7.7221,7.6841,7.6841,940800.0
2009-03-03 11:40:00,12.15,12.2,12.14,12.2,469800.0,7.6905,7.7221,7.6841,7.7221,469800.0
2009-03-03 11:45:00,12.19,12.21,12.18,12.21,736900.0,7.7158,7.7284,7.7095,7.7284,736900.0
2009-03-03 11:50:00,12.2,12.22,12.15,12.18,722000.0,7.7221,7.7348,7.6905,7.7095,722000.0
2009-03-03 11:55:00,12.19,12.23,12.16,12.23,746900.0,7.7158,7.7411,7.6968,7.7411,746900.0
2009-03-03 12:00:00,12.22,12.29,12.22,12.29,898400.0,7.7348,7.7791,7.7348,7.7791,898400.0
2009-03-03 12:05:00,12.29,12.32,12.28,12.31,919500.0,7.7791,7.7981,7.7728,7.7917,919500.0
2009-03-03 12:10:00,12.3,12.31,12.26,12.27,618700.0,7.7854,7.7917,7.7601,7.7664,618700.0
2009-03-03 12:15:00,12.27,12.33,12.26,12.32,884000.0,7.7664,7.8044,7.7601,7.7981,884000.0
2009-03-03 12:20:00,12.32,12.35,12.3,12.32,862000.0,7.7981,7.8171,7.7854,7.7981,862000.0
2009-03-03 12:25:00,12.32,12.36,12.32,12.34,700300.0,7.7981,7.8234,7.7981,7.8107,700300.0
2009-03-03 12:30:00,12.34,12.34,12.28,12.31,604200.0,7.8107,7.8107,7.7728,7.7917,604200.0
2009-03-03 12:35:00,12.31,12.34,12.26,12.27,1409900.0,7.7917,7.8107,7.7601,7.7664,1409900.0
2009-03-03 12:40:00,12.27,12.31,12.26,12.3,401100.0,7.7664,7.7917,7.7601,7.7854,401100.0
2009-03-03 12:45:00,12.29,12.31,12.24,12.26,525700.0,7.7791,7.7917,7.7474,7.7601,525700.0
2009-03-03 12:50:00,12.26,12.26,12.19,12.26,526800.0,7.7601,7.7601,7.7158,7.7601,526800.0
2009-03-03 12:55:00,12.25,12.27,12.21,12.21,426900.0,7.7538,7.7664,7.7284,7.7284,426900.0
2009-03-03 13:00:00,12.22,12.24,12.18,12.24,381400.0,7.7348,7.7474,7.7095,7.7474,381400.0
2009-03-03 13:05:00,12.24,12.25,12.18,12.23,416100.0,7.7474,7.7538,7.7095,7.7411,416100.0
2009-03-03 13:10:00,12.23,12.29,12.21,12.26,621200.0,7.7411,7.7791,7.7284,7.7601,621200.0
2009-03-03 13:15:00,12.26,12.34,12.26,12.33,376200.0,7.7601,7.8107,7.7601,7.8044,376200.0
2009-03-03 13:20:00,12.33,12.37,12.31,12.34,603200.0,7.8044,7.8297,7.7917,7.8107,603200.0
2009-03-03 13:25:00,12.34,12.35,12.25,12.25,502800.0,7.8107,7.8171,7.7538,7.7538,502800.0
2009-03-03 13:30:00,12.25,12.31,12.25,12.3,557000.0,7.7538,7.7917,7.7538,7.7854,557000.0
2009-03-03 13:35:00,12.27,12.31,12.24,12.25,503200.0,7.7664,7.7917,7.7474,7.7538,503200.0
2009-03-03 13:40:00,12.25,12.32,12.25,12.31,444600.0,7.7538,7.7981,7.7538,7.7917,444600.0
2009-03-03 13:45:00,12.31,12.31,12.24,12.24,584400.0,7.7917,7.7917,7.7474,7.7474,584400.0
2009-03-03 13:50:00,12.24,12.33,12.24,12.32,701300.0,7.7474,7.8044,7.7474,7.7981,701300.0
2009-03-03 13:55:00,12.33,12.38,12.32,12.35,1133100.0,7.8044,7.836,7.7981,7.8171,1133100.0
2009-03-03 14:00:00,12.35,12.41,12.32,12.4,985300.0,7.8171,7.855,7.7981,7.8487,985300.0
2009-03-03 14:05:00,12.38,12.41,12.34,12.37,668000.0,7.836,7.855,7.8107,7.8297,668000.0
2009-03-03 14:10:00,12.36,12.45,12.36,12.43,751300.0,7.8234,7.8804,7.8234,7.8677,751300.0
2009-03-03 14:15:00,12.44,12.48,12.42,12.44,734300.0,7.874,7.8993,7.8614,7.874,734300.0
2009-03-03 14:20:00,12.45,12.52,12.43,12.52,1195800.0,7.8804,7.9247,7.8677,7.9247,1195800.0
2009-03-03 14:25:00,12.49,12.53,12.47,12.48,1253300.0,7.9057,7.931,7.893,7.8993,1253300.0
2009-03-03 14:30:00,12.48,12.54,12.46,12.53,889700.0,7.8993,7.9373,7.8867,7.931,889700.0
2009-03-03 14:35:00,12.53,12.56,12.51,12.56,1924000.0,7.931,7.95,7.9183,7.95,1924000.0
2009-03-03 14:40:00,12.55,12.6,12.52,12.52,1199300.0,7.9436,7.9753,7.9247,7.9247,1199300.0
2009-03-03 14:45:00,12.52,12.53,12.44,12.49,970300.0,7.9247,7.931,7.874,7.9057,970300.0
2009-03-03 14:50:00,12.5,12.52,12.43,12.5,605000.0,7.912,7.9247,7.8677,7.912,605000.0
2009-03-03 14:55:00,12.51,12.54,12.49,12.51,1169500.0,7.9183,7.9373,7.9057,7.9183,1169500.0
2009-03-03 15:00:00,12.51,12.51,12.44,12.45,1030200.0,7.9183,7.9183,7.874,7.8804,1030200.0
2009-03-03 15:05:00,12.46,12.47,12.37,12.41,1056300.0,7.8867,7.893,7.8297,7.855,1056300.0
2009-03-03 15:10:00,12.41,12.45,12.37,12.4,658300.0,7.855,7.8804,7.8297,7.8487,658300.0
2009-03-03 15:15:00,12.4,12.47,12.37,12.44,811400.0,7.8487,7.893,7.8297,7.874,811400.0
2009-03-03 15:20:00,12.45,12.48,12.35,12.38,1752800.0,7.8804,7.8993,7.8171,7.836,1752800.0
2009-03-03 15:25:00,12.37,12.39,12.34,12.35,1014300.0,7.8297,7.8424,7.8107,7.8171,1014300.0
2009-03-03 15:30:00,12.35,12.38,12.31,12.37,1136900.0,7.8171,7.836,7.7917,7.8297,1136900.0
2009-03-03 15:35:00,12.38,12.38,12.28,12.29,1287500.0,7.836,7.836,7.7728,7.7791,1287500.0
2009-03-03 15:40:00,12.28,12.35,12.27,12.3,1062000.0,7.7728,7.8171,7.7664,7.7854,1062000.0
2009-03-03 15:45:00,12.3,12.33,12.28,12.31,1226300.0,7.7854,7.8044,7.7728,7.7917,1226300.0
2009-03-03 15:50:00,12.31,12.41,12.3,12.37,1626400.0,7.7917,7.855,7.7854,7.8297,1626400.0
2009-03-03 15:55:00,12.37,12.4,12.28,12.29,2536200.0,7.8297,7.8487,7.7728,7.7791,2536200.0
2009-03-04 09:30:00,12.7,12.79,12.57,12.6,3203800.0,8.0386,8.0956,7.9563,7.9753,3203800.0
2009-03-04 09:35:00,12.62,12.75,12.58,12.69,2431000.0,7.988,8.0702,7.9626,8.0323,2431000.0
2009-03-04 09:40:00,12.68,12.69,12.61,12.63,1006900.0,8.0259,8.0323,7.9816,7.9943,1006900.0
2009-03-04 09:45:00,12.63,12.67,12.6,12.61,1070400.0,7.9943,8.0196,7.9753,7.9816,1070400.0
2009-03-04 09:50:00,12.61,12.64,12.55,12.61,1663100.0,7.9816,8.0006,7.9436,7.9816,1663100.0
2009-03-04 09:55:00,12.61,12.65,12.59,12.62,756100.0,7.9816,8.0069,7.969,7.988,756100.0
2009-03-04 10:00:00,12.62,12.69,12.61,12.66,1234800.0,7.988,8.0323,7.9816,8.0133,1234800.0
2009-03-04 10:05:00,12.65,12.74,12.65,12.67,1265200.0,8.0069,8.0639,8.0069,8.0196,1265200.0
2009-03-04 10:10:00,12.67,12.68,12.62,12.64,665600.0,8.0196,8.0259,7.988,8.0006,665600.0
2009-03-04 10:15:00,12.63,12.68,12.59,12.66,1193000.0,7.9943,8.0259,7.969,8.0133,1193000.0
2009-03-04 10:20:00,12.65,12.66,12.59,12.62,793700.0,8.0069,8.0133,7.969,7.988,793700.0
2009-03-04 10:25:00,12.62,12.72,12.62,12.7,1020900.0,7.988,8.0513,7.988,8.0386,1020900.0
2009-03-04 10:30:00,12.72,12.79,12.71,12.75,960800.0,8.0513,8.0956,8.0449,8.0702,960800.0
2009-03-04 10:35:00,12.75,12.83,12.71,12.81,954500.0,8.0702,8.1209,8.0449,8.1082,954500.0
2009-03-04 10:40:00,12.82,12.93,12.8,12.89,1397400.0,8.1145,8.1842,8.1019,8.1589,1397400.0
2009-03-04 10:45:00,12.89,12.92,12.84,12.88,1061400.0,8.1589,8.1778,8.1272,8.1525,1061400.0
2009-03-04 10:50:00,12.87,12.92,12.84,12.86,1218800.0,8.1462,8.1778,8.1272,8.1399,1218800.0
2009-03-04 10:55:00,12.85,12.86,12.81,12.82,1577500.0,8.1335,8.1399,8.1082,8.1145,1577500.0
2009-03-04 11:00:00,12.82,12.94,12.82,12.89,1056700.0,8.1145,8.1905,8.1145,8.1589,1056700.0
2009-03-04 11:05:00,12.89,13.0,12.88,12.96,1121700.0,8.1589,8.2285,8.1525,8.2032,1121700.0
2009-03-04 11:10:00,12.95,13.0,12.93,12.93,572900.0,8.1968,8.2285,8.1842,8.1842,572900.0
2009-03-04 11:15:00,12.93,12.97,12.91,12.95,863900.0,8.1842,8.2095,8.1715,8.1968,863900.0
2009-03-04 11:20:00,12.95,12.98,12.89,12.97,805300.0,8.1968,8.2158,8.1589,8.2095,805300.0
2009-03-04 11:25:00,12.97,13.01,12.96,12.99,898100.0,8.2095,8.2348,8.2032,8.2222,898100.0
2009-03-04 11:30:00,12.99,13.05,12.97,13.05,1157200.0,8.2222,8.2601,8.2095,8.2601,1157200.0
2009-03-04 11:35:00,13.04,13.05,12.99,13.0,888900.0,8.2538,8.2601,8.2222,8.2285,888900.0
2009-03-04 11:40:00,13.0,13.01,12.96,12.97,1230800.0,8.2285,8.2348,8.2032,8.2095,1230800.0
2009-03-04 11:45:00,12.97,12.98,12.91,12.97,1119800.0,8.2095,8.2158,8.1715,8.2095,1119800.0
2009-03-04 11:50:00,12.96,12.99,12.95,12.98,649900.0,8.2032,8.2222,8.1968,8.2158,649900.0
2009-03-04 11:55:00,12.98,13.04,12.97,13.0,405400.0,8.2158,8.2538,8.2095,8.2285,405400.0
2009-03-04 12:00:00,13.0,13.01,12.92,12.92,973600.0,8.2285,8.2348,8.1778,8.1778,973600.0
2009-03-04 12:05:00,12.92,12.95,12.82,12.84,1035900.0,8.1778,8.1968,8.1145,8.1272,1035900.0
2009-03-04 12:10:00,12.84,12.92,12.83,12.88,578900.0,8.1272,8.1778,8.1209,8.1525,578900.0
2009-03-04 12:15:00,12.89,12.91,12.8,12.8,476900.0,8.1589,8.1715,8.1019,8.1019,476900.0
2009-03-04 12:20:00,12.81,12.85,12.79,12.81,629000.0,8.1082,8.1335,8.0956,8.1082,629000.0
2009-03-04 12:25:00,12.82,12.85,12.81,12.84,244000.0,8.1145,8.1335,8.1082,8.1272,244000.0
2009-03-04 12:30:00,12.83,12.85,12.83,12.85,318500.0,8.1209,8.1335,8.1209,8.1335,318500.0
2009-03-04 12:35:00,12.85,12.89,12.84,12.88,624600.0,8.1335,8.1589,8.1272,8.1525,624600.0
2009-03-04 12:40:00,12.87,12.89,12.82,12.82,255600.0,8.1462,8.1589,8.1145,8.1145,255600.0
2009-03-04 12:45:00,12.82,12.83,12.78,12.8,642000.0,8.1145,8.1209,8.0892,8.1019,642000.0
2009-03-04 12:50:00,12.8,12.84,12.79,12.84,383500.0,8.1019,8.1272,8.0956,8.1272,383500.0
2009-03-04 12:55:00,12.83,12.84,12.78,12.83,1055700.0,8.1209,8.1272,8.0892,8.1209,1055700.0
2009-03-04 13:00:00,12.82,12.84,12.77,12.77,340800.0,8.1145,8.1272,8.0829,8.0829,340800.0
2009-03-04 13:05:00,12.78,12.78,12.74,12.76,530300.0,8.0892,8.0892,8.0639,8.0766,530300.0
2009-03-04 13:10:00,12.77,12.79,12.76,12.76,220000.0,8.0829,8.0956,8.0766,8.0766,220000.0
2009-03-04 13:15:00,12.76,12.81,12.74,12.81,1009600.0,8.0766,8.1082,8.0639,8.1082,1009600.0
2009-03-04 13:20:00,12.81,12.82,12.79,12.79,417500.0,8.1082,8.1145,8.0956,8.0956,417500.0
2009-03-04 13:25:00,12.79,12.82,12.75,12.76,508300.0,8.0956,8.1145,8.0702,8.0766,508300.0
2009-03-04 13:30:00,12.76,12.82,12.76,12.77,491200.0,8.0766,8.1145,8.0766,8.0829,491200.0
2009-03-04 13:35:00,12.77,12.81,12.74,12.74,947100.0,8.0829,8.1082,8.0639,8.0639,947100.0
2009-03-04 13:40:00,12.74,12.77,12.73,12.74,303400.0,8.0639,8.0829,8.0576,8.0639,303400.0
2009-03-04 13:45:00,12.74,12.76,12.73,12.74,940100.0,8.0639,8.0766,8.0576,8.0639,940100.0
2009-03-04 13:50:00,12.74,12.8,12.74,12.76,509900.0,8.0639,8.1019,8.0639,8.0766,509900.0
2009-03-04 13:55:00,12.76,12.78,12.74,12.75,451900.0,8.0766,8.0892,8.0639,8.0702,451900.0
2009-03-04 14:00:00,12.75,12.83,12.73,12.8,1088200.0,8.0702,8.1209,8.0576,8.1019,1088200.0
2009-03-04 14:05:00,12.8,12.87,12.8,12.84,694100.0,8.1019,8.1462,8.1019,8.1272,694100.0
2009-03-04 14:10:00,12.84,12.87,12.82,12.82,457100.0,8.1272,8.1462,8.1145,8.1145,457100.0
2009-03-04 14:15:00,12.82,12.86,12.81,12.83,859800.0,8.1145,8.1399,8.1082,8.1209,859800.0
2009-03-04 14:20:00,12.84,12.84,12.79,12.81,512900.0,8.1272,8.1272,8.0956,8.1082,512900.0
2009-03-04 14:25:00,12.81,12.82,12.75,12.75,673200.0,8.1082,8.1145,8.0702,8.0702,673200.0
2009-03-04 14:30:00,12.76,12.77,12.74,12.76,374200.0,8.0766,8.0829,8.0639,8.0766,374200.0
2009-03-04 14:35:00,12.77,12.79,12.36,12.77,1168200.0,8.0829,8.0956,7.8234,8.0829,1168200.0
2009-03-04 14:40:00,12.78,12.78,12.73,12.77,898800.0,8.0892,8.0892,8.0576,8.0829,898800.0
2009-03-04 14:45:00,12.78,12.81,12.76,12.79,677200.0,8.0892,8.1082,8.0766,8.0956,677200.0
2009-03-04 14:50:00,12.78,12.82,12.78,12.81,657800.0,8.0892,8.1145,8.0892,8.1082,657800.0
2009-03-04 14:55:00,12.8,12.82,12.76,12.8,1097100.0,8.1019,8.1145,8.0766,8.1019,1097100.0
2009-03-04 15:00:00,12.79,12.8,12.76,12.78,1106800.0,8.0956,8.1019,8.0766,8.0892,1106800.0
2009-03-04 15:05:00,12.79,12.8,12.76,12.78,922500.0,8.0956,8.1019,8.0766,8.0892,922500.0
2009-03-04 15:10:00,12.8,12.87,12.79,12.85,1412500.0,8.1019,8.1462,8.0956,8.1335,1412500.0
2009-03-04 15:15:00,12.85,12.89,12.84,12.84,1481300.0,8.1335,8.1589,8.1272,8.1272,1481300.0
2009-03-04 15:20:00,12.84,12.87,12.8,12.84,1367400.0,8.1272,8.1462,8.1019,8.1272,1367400.0
2009-03-04 15:25:00,12.84,12.93,12.83,12.92,1640900.0,8.1272,8.1842,8.1209,8.1778,1640900.0
2009-03-04 15:30:00,12.93,12.94,12.88,12.88,850300.0,8.1842,8.1905,8.1525,8.1525,850300.0
2009-03-04 15:35:00,12.88,12.9,12.77,12.82,1485500.0,8.1525,8.1652,8.0829,8.1145,1485500.0
2009-03-04 15:40:00,12.82,12.83,12.76,12.78,1595400.0,8.1145,8.1209,8.0766,8.0892,1595400.0
2009-03-04 15:45:00,12.79,12.79,12.73,12.74,2661600.0,8.0956,8.0956,8.0576,8.0639,2661600.0
2009-03-04 15:50:00,12.74,12.79,12.72,12.72,2875100.0,8.0639,8.0956,8.0513,8.0513,2875100.0
2009-03-04 15:55:00,12.72,12.76,12.67,12.76,3214000.0,8.0513,8.0766,8.0196,8.0766,3214000.0
2009-03-05 09:30:00,12.56,12.63,12.5,12.55,1706900.0,7.95,7.9943,7.912,7.9436,1706900.0
2009-03-05 09:35:00,12.55,12.78,12.54,12.72,1647500.0,7.9436,8.0892,7.9373,8.0513,1647500.0
2009-03-05 09:40:00,12.71,12.73,12.61,12.69,1208800.0,8.0449,8.0576,7.9816,8.0323,1208800.0
2009-03-05 09:45:00,12.69,12.78,12.68,12.71,1450600.0,8.0323,8.0892,8.0259,8.0449,1450600.0
2009-03-05 09:50:00,12.7,12.76,12.66,12.68,845500.0,8.0386,8.0766,8.0133,8.0259,845500.0
2009-03-05 09:55:00,12.68,12.75,12.68,12.72,863500.0,8.0259,8.0702,8.0259,8.0513,863500.0
2009-03-05 10:00:00,12.73,12.84,12.73,12.81,1282300.0,8.0576,8.1272,8.0576,8.1082,1282300.0
2009-03-05 10:05:00,12.82,12.86,12.79,12.79,1335200.0,8.1145,8.1399,8.0956,8.0956,1335200.0
2009-03-05 10:10:00,12.79,12.82,12.73,12.74,1362700.0,8.0956,8.1145,8.0576,8.0639,1362700.0
2009-03-05 10:15:00,12.74,12.81,12.7,12.76,961800.0,8.0639,8.1082,8.0386,8.0766,961800.0
2009-03-05 10:20:00,12.76,12.76,12.68,12.7,1006200.0,8.0766,8.0766,8.0259,8.0386,1006200.0
2009-03-05 10:25:00,12.7,12.71,12.65,12.66,500500.0,8.0386,8.0449,8.0069,8.0133,500500.0
2009-03-05 10:30:00,12.66,12.71,12.63,12.66,550600.0,8.0133,8.0449,7.9943,8.0133,550600.0
2009-03-05 10:35:00,12.67,12.67,12.62,12.64,515900.0,8.0196,8.0196,7.988,8.0006,515900.0
2009-03-05 10:40:00,12.64,12.71,12.64,12.68,618000.0,8.0006,8.0449,8.0006,8.0259,618000.0
2009-03-05 10:45:00,12.69,12.69,12.56,12.61,806000.0,8.0323,8.0323,7.95,7.9816,806000.0
2009-03-05 10:50:00,12.6,12.62,12.52,12.56,1062900.0,7.9753,7.988,7.9247,7.95,1062900.0
2009-03-05 10:55:00,12.56,12.58,12.42,12.45,904500.0,7.95,7.9626,7.8614,7.8804,904500.0
2009-03-05 11:00:00,12.45,12.52,12.44,12.48,894000.0,7.8804,7.9247,7.874,7.8993,894000.0
2009-03-05 11:05:00,12.49,12.51,12.43,12.49,717100.0,7.9057,7.9183,7.8677,7.9057,717100.0
2009-03-05 11:10:00,12.48,12.54,12.48,12.51,1353700.0,7.8993,7.9373,7.8993,7.9183,1353700.0
2009-03-05 11:15:00,12.51,12.53,12.4,12.41,828100.0,7.9183,7.931,7.8487,7.855,828100.0
2009-03-05 11:20:00,12.42,12.43,12.37,12.43,679900.0,7.8614,7.8677,7.8297,7.8677,679900.0
2009-03-05 11:25:00,12.43,12.43,12.37,12.42,459300.0,7.8677,7.8677,7.8297,7.8614,459300.0
2009-03-05 11:30:00,12.41,12.49,12.41,12.49,533200.0,7.855,7.9057,7.855,7.9057,533200.0
2009-03-05 11:35:00,12.48,12.56,12.48,12.55,591800.0,7.8993,7.95,7.8993,7.9436,591800.0
2009-03-05 11:40:00,12.54,12.56,12.47,12.52,844500.0,7.9373,7.95,7.893,7.9247,844500.0
2009-03-05 11:45:00,12.52,12.55,12.49,12.5,508000.0,7.9247,7.9436,7.9057,7.912,508000.0
2009-03-05 11:50:00,12.51,12.51,12.41,12.42,434500.0,7.9183,7.9183,7.855,7.8614,434500.0
2009-03-05 11:55:00,12.42,12.47,12.41,12.46,626000.0,7.8614,7.893,7.855,7.8867,626000.0
2009-03-05 12:00:00,12.47,12.48,12.42,12.45,589700.0,7.893,7.8993,7.8614,7.8804,589700.0
2009-03-05 12:05:00,12.45,12.53,12.43,12.51,1032600.0,7.8804,7.931,7.8677,7.9183,1032600.0
2009-03-05 12:10:00,12.51,12.51,12.45,12.49,485600.0,7.9183,7.9183,7.8804,7.9057,485600.0
2009-03-05 12:15:00,12.49,12.53,12.48,12.53,430400.0,7.9057,7.931,7.8993,7.931,430400.0
2009-03-05 12:20:00,12.52,12.54,12.5,12.51,341400.0,7.9247,7.9373,7.912,7.9183,341400.0
2009-03-05 12:25:00,12.51,12.59,12.51,12.59,521900.0,7.9183,7.969,7.9183,7.969,521900.0
2009-03-05 12:30:00,12.59,12.61,12.57,12.61,444900.0,7.969,7.9816,7.9563,7.9816,444900.0
2009-03-05 12:35:00,12.61,12.63,12.58,12.61,507300.0,7.9816,7.9943,7.9626,7.9816,507300.0
2009-03-05 12:40:00,12.61,12.64,12.61,12.61,291000.0,7.9816,8.0006,7.9816,7.9816,291000.0
2009-03-05 12:45:00,12.62,12.62,12.51,12.51,414500.0,7.988,7.988,7.9183,7.9183,414500.0
2009-03-05 12:50:00,12.52,12.55,12.51,12.54,205100.0,7.9247,7.9436,7.9183,7.9373,205100.0
2009-03-05 12:55:00,12.54,12.54,12.46,12.5,541100.0,7.9373,7.9373,7.8867,7.912,541100.0
2009-03-05 13:00:00,12.5,12.5,12.47,12.48,256500.0,7.912,7.912,7.893,7.8993,256500.0
2009-03-05 13:05:00,12.49,12.54,12.48,12.53,530800.0,7.9057,7.9373,7.8993,7.931,530800.0
2009-03-05 13:10:00,12.53,12.58,12.52,12.57,511800.0,7.931,7.9626,7.9247,7.9563,511800.0
2009-03-05 13:15:00,12.57,12.62,12.53,12.62,470300.0,7.9563,7.988,7.931,7.988,470300.0
2009-03-05 13:20:00,12.62,12.62,12.53,12.55,376300.0,7.988,7.988,7.931,7.9436,376300.0
2009-03-05 13:25:00,12.56,12.57,12.53,12.55,414900.0,7.95,7.9563,7.931,7.9436,414900.0
2009-03-05 13:30:00,12.55,12.56,12.48,12.5,422400.0,7.9436,7.95,7.8993,7.912,422400.0
2009-03-05 13:35:00,12.5,12.51,12.47,12.49,259600.0,7.912,7.9183,7.893,7.9057,259600.0
2009-03-05 13:40:00,12.49,12.54,12.42,12.43,465000.0,7.9057,7.9373,7.8614,7.8677,465000.0
2009-03-05 13:45:00,12.43,12.49,12.42,12.43,720900.0,7.8677,7.9057,7.8614,7.8677,720900.0
2009-03-05 13:50:00,12.43,12.49,12.41,12.47,550500.0,7.8677,7.9057,7.855,7.893,550500.0
2009-03-05 13:55:00,12.48,12.5,12.45,12.47,665000.0,7.8993,7.912,7.8804,7.893,665000.0
2009-03-05 14:00:00,12.48,12.48,12.44,12.45,398000.0,7.8993,7.8993,7.874,7.8804,398000.0
2009-03-05 14:05:00,12.45,12.49,12.44,12.48,545000.0,7.8804,7.9057,7.874,7.8993,545000.0
2009-03-05 14:10:00,12.48,12.48,12.42,12.44,308800.0,7.8993,7.8993,7.8614,7.874,308800.0
2009-03-05 14:15:00,12.44,12.51,12.44,12.49,434200.0,7.874,7.9183,7.874,7.9057,434200.0
2009-03-05 14:20:00,12.5,12.5,12.42,12.44,522300.0,7.912,7.912,7.8614,7.874,522300.0
2009-03-05 14:25:00,12.43,12.48,12.43,12.45,254600.0,7.8677,7.8993,7.8677,7.8804,254600.0
2009-03-05 14:30:00,12.45,12.49,12.43,12.47,612600.0,7.8804,7.9057,7.8677,7.893,612600.0
2009-03-05 14:35:00,12.47,12.49,12.45,12.47,706800.0,7.893,7.9057,7.8804,7.893,706800.0
2009-03-05 14:40:00,12.47,12.48,12.43,12.46,577800.0,7.893,7.8993,7.8677,7.8867,577800.0
2009-03-05 14:45:00,12.45,12.5,12.43,12.45,776900.0,7.8804,7.912,7.8677,7.8804,776900.0
2009-03-05 14:50:00,12.45,12.47,12.42,12.45,413100.0,7.8804,7.893,7.8614,7.8804,413100.0
2009-03-05 14:55:00,12.46,12.47,12.4,12.45,989900.0,7.8867,7.893,7.8487,7.8804,989900.0
2009-03-05 15:00:00,12.45,12.5,12.43,12.49,613600.0,7.8804,7.912,7.8677,7.9057,613600.0
2009-03-05 15:05:00,12.49,12.54,12.46,12.5,1265600.0,7.9057,7.9373,7.8867,7.912,1265600.0
2009-03-05 15:10:00,12.5,12.59,12.5,12.58,894100.0,7.912,7.969,7.912,7.9626,894100.0
2009-03-05 15:15:00,12.57,12.62,12.53,12.55,986300.0,7.9563,7.988,7.931,7.9436,986300.0
2009-03-05 15:20:00,12.56,12.61,12.54,12.55,861500.0,7.95,7.9816,7.9373,7.9436,861500.0
2009-03-05 15:25:00,12.56,12.56,12.45,12.47,1258700.0,7.95,7.95,7.8804,7.893,1258700.0
2009-03-05 15:30:00,12.46,12.49,12.39,12.4,1030200.0,7.8867,7.9057,7.8424,7.8487,1030200.0
2009-03-05 15:35:00,12.39,12.43,12.35,12.37,1287300.0,7.8424,7.8677,7.8171,7.8297,1287300.0
2009-03-05 15:40:00,12.37,12.44,12.35,12.4,1778400.0,7.8297,7.874,7.8171,7.8487,1778400.0
2009-03-05 15:45:00,12.4,12.49,12.4,12.45,2152500.0,7.8487,7.9057,7.8487,7.8804,2152500.0
2009-03-05 15:50:00,12.45,12.45,12.38,12.44,2051000.0,7.8804,7.8804,7.836,7.874,2051000.0
2009-03-05 15:55:00,12.44,12.45,12.33,12.33,3876800.0,7.874,7.8804,7.8044,7.8044,3876800.0
2009-03-06 09:30:00,12.43,12.67,12.39,12.58,1962400.0,7.8677,8.0196,7.8424,7.9626,1962400.0
2009-03-06 09:35:00,12.59,12.64,12.5,12.58,1608000.0,7.969,8.0006,7.912,7.9626,1608000.0
2009-03-06 09:40:00,12.58,12.87,12.56,12.83,2084000.0,7.9626,8.1462,7.95,8.1209,2084000.0
2009-03-06 09:45:00,12.83,12.92,12.82,12.87,2833000.0,8.1209,8.1778,8.1145,8.1462,2833000.0
2009-03-06 09:50:00,12.87,12.87,12.74,12.76,2786300.0,8.1462,8.1462,8.0639,8.0766,2786300.0
2009-03-06 09:55:00,12.76,12.8,12.72,12.76,1402200.0,8.0766,8.1019,8.0513,8.0766,1402200.0
2009-03-06 10:00:00,12.75,12.76,12.58,12.6,1718400.0,8.0702,8.0766,7.9626,7.9753,1718400.0
2009-03-06 10:05:00,12.6,12.63,12.55,12.61,997000.0,7.9753,7.9943,7.9436,7.9816,997000.0
2009-03-06 10:10:00,12.61,12.65,12.49,12.51,1119000.0,7.9816,8.0069,7.9057,7.9183,1119000.0
2009-03-06 10:15:00,12.51,12.52,12.41,12.43,1249500.0,7.9183,7.9247,7.855,7.8677,1249500.0
2009-03-06 10:20:00,12.43,12.44,12.35,12.41,1108800.0,7.8677,7.874,7.8171,7.855,1108800.0
2009-03-06 10:25:00,12.4,12.47,12.37,12.47,1176200.0,7.8487,7.893,7.8297,7.893,1176200.0
2009-03-06 10:30:00,12.47,12.5,12.38,12.38,838900.0,7.893,7.912,7.836,7.836,838900.0
2009-03-06 10:35:00,12.38,12.39,12.27,12.28,1158300.0,7.836,7.8424,7.7664,7.7728,1158300.0
2009-03-06 10:40:00,12.29,12.32,12.23,12.26,1036600.0,7.7791,7.7981,7.7411,7.7601,1036600.0
2009-03-06 10:45:00,12.25,12.29,12.16,12.19,1273800.0,7.7538,7.7791,7.6968,7.7158,1273800.0
2009-03-06 10:50:00,12.18,12.19,12.09,12.12,1570200.0,7.7095,7.7158,7.6525,7.6715,1570200.0
2009-03-06 10:55:00,12.11,12.14,12.07,12.1,994900.0,7.6651,7.6841,7.6398,7.6588,994900.0
2009-03-06 11:00:00,12.09,12.15,12.08,12.14,1197800.0,7.6525,7.6905,7.6462,7.6841,1197800.0
2009-03-06 11:05:00,12.13,12.16,12.12,12.15,565500.0,7.6778,7.6968,7.6715,7.6905,565500.0
2009-03-06 11:10:00,12.15,12.25,12.13,12.22,944300.0,7.6905,7.7538,7.6778,7.7348,944300.0
2009-03-06 11:15:00,12.23,12.28,12.2,12.24,913900.0,7.7411,7.7728,7.7221,7.7474,913900.0
2009-03-06 11:20:00,12.23,12.25,12.2,12.2,473400.0,7.7411,7.7538,7.7221,7.7221,473400.0
2009-03-06 11:25:00,12.2,12.23,12.16,12.18,564000.0,7.7221,7.7411,7.6968,7.7095,564000.0
2009-03-06 11:30:00,12.19,12.28,12.18,12.26,296200.0,7.7158,7.7728,7.7095,7.7601,296200.0
2009-03-06 11:35:00,12.26,12.29,12.22,12.23,858500.0,7.7601,7.7791,7.7348,7.7411,858500.0
2009-03-06 11:40:00,12.23,12.23,12.18,12.22,588300.0,7.7411,7.7411,7.7095,7.7348,588300.0
2009-03-06 11:45:00,12.21,12.25,12.2,12.24,652200.0,7.7284,7.7538,7.7221,7.7474,652200.0
2009-03-06 11:50:00,12.23,12.28,12.2,12.23,434100.0,7.7411,7.7728,7.7221,7.7411,434100.0
2009-03-06 11:55:00,12.22,12.29,12.22,12.25,556000.0,7.7348,7.7791,7.7348,7.7538,556000.0
2009-03-06 12:00:00,12.25,12.3,12.24,12.27,488000.0,7.7538,7.7854,7.7474,7.7664,488000.0
2009-03-06 12:05:00,12.28,12.35,12.27,12.34,682800.0,7.7728,7.8171,7.7664,7.8107,682800.0
2009-03-06 12:10:00,12.33,12.34,12.27,12.28,815000.0,7.8044,7.8107,7.7664,7.7728,815000.0
2009-03-06 12:15:00,12.28,12.34,12.25,12.26,685400.0,7.7728,7.8107,7.7538,7.7601,685400.0
2009-03-06 12:20:00,12.25,12.28,12.2,12.2,659400.0,7.7538,7.7728,7.7221,7.7221,659400.0
2009-03-06 12:25:00,12.2,12.24,12.18,12.23,580600.0,7.7221,7.7474,7.7095,7.7411,580600.0
2009-03-06 12:30:00,12.23,12.28,12.2,12.24,533100.0,7.7411,7.7728,7.7221,7.7474,533100.0
2009-03-06 12:35:00,12.24,12.25,12.2,12.24,367900.0,7.7474,7.7538,7.7221,7.7474,367900.0
2009-03-06 12:40:00,12.24,12.24,12.15,12.18,417100.0,7.7474,7.7474,7.6905,7.7095,417100.0
2009-03-06 12:45:00,12.17,12.18,12.12,12.13,444400.0,7.7031,7.7095,7.6715,7.6778,444400.0
2009-03-06 12:50:00,12.14,12.18,12.12,12.15,388000.0,7.6841,7.7095,7.6715,7.6905,388000.0
2009-03-06 12:55:00,12.15,12.21,12.13,12.2,430500.0,7.6905,7.7284,7.6778,7.7221,430500.0
2009-03-06 13:00:00,12.2,12.21,12.15,12.19,389100.0,7.7221,7.7284,7.6905,7.7158,389100.0
2009-03-06 13:05:00,12.18,12.23,12.17,12.22,433800.0,7.7095,7.7411,7.7031,7.7348,433800.0
2009-03-06 13:10:00,12.22,12.28,12.2,12.2,495700.0,7.7348,7.7728,7.7221,7.7221,495700.0
2009-03-06 13:15:00,12.2,12.21,12.13,12.19,592000.0,7.7221,7.7284,7.6778,7.7158,592000.0
2009-03-06 13:20:00,12.19,12.19,12.15,12.16,466800.0,7.7158,7.7158,7.6905,7.6968,466800.0
2009-03-06 13:25:00,12.17,12.21,12.15,12.21,279400.0,7.7031,7.7284,7.6905,7.7284,279400.0
2009-03-06 13:30:00,12.2,12.23,12.14,12.18,669500.0,7.7221,7.7411,7.6841,7.7095,669500.0
2009-03-06 13:35:00,12.18,12.22,12.14,12.17,468200.0,7.7095,7.7348,7.6841,7.7031,468200.0
2009-03-06 13:40:00,12.17,12.18,12.13,12.13,569500.0,7.7031,7.7095,7.6778,7.6778,569500.0
2009-03-06 13:45:00,12.13,12.19,12.12,12.18,385200.0,7.6778,7.7158,7.6715,7.7095,385200.0
2009-03-06 13:50:00,12.18,12.22,12.14,12.2,615400.0,7.7095,7.7348,7.6841,7.7221,615400.0
2009-03-06 13:55:00,12.2,12.23,12.19,12.21,181700.0,7.7221,7.7411,7.7158,7.7284,181700.0
2009-03-06 14:00:00,12.21,12.3,12.21,12.24,712000.0,7.7284,7.7854,7.7284,7.7474,712000.0
2009-03-06 14:05:00,12.24,12.31,12.21,12.31,813300.0,7.7474,7.7917,7.7284,7.7917,813300.0
2009-03-06 14:10:00,12.3,12.32,12.2,12.24,513300.0,7.7854,7.7981,7.7221,7.7474,513300.0
2009-03-06 14:15:00,12.24,12.24,12.15,12.17,696700.0,7.7474,7.7474,7.6905,7.7031,696700.0
2009-03-06 14:20:00,12.17,12.18,12.14,12.14,447300.0,7.7031,7.7095,7.6841,7.6841,447300.0
2009-03-06 14:25:00,12.14,12.18,12.11,12.18,600600.0,7.6841,7.7095,7.6651,7.7095,600600.0
2009-03-06 14:30:00,12.18,12.18,12.12,12.14,522200.0,7.7095,7.7095,7.6715,7.6841,522200.0
2009-03-06 14:35:00,12.14,12.2,12.1,12.19,874200.0,7.6841,7.7221,7.6588,7.7158,874200.0
2009-03-06 14:40:00,12.19,12.22,12.16,12.19,1439400.0,7.7158,7.7348,7.6968,7.7158,1439400.0
2009-03-06 14:45:00,12.18,12.22,12.17,12.18,528800.0,7.7095,7.7348,7.7031,7.7095,528800.0
2009-03-06 14:50:00,12.18,12.19,12.16,12.16,498200.0,7.7095,7.7158,7.6968,7.6968,498200.0
2009-03-06 14:55:00,12.16,12.18,12.14,12.16,588800.0,7.6968,7.7095,7.6841,7.6968,588800.0
2009-03-06 15:00:00,12.17,12.18,12.12,12.16,974400.0,7.7031,7.7095,7.6715,7.6968,974400.0
2009-03-06 15:05:00,12.15,12.16,12.11,12.13,817600.0,7.6905,7.6968,7.6651,7.6778,817600.0
2009-03-06 15:10:00,12.12,12.15,12.12,12.14,565200.0,7.6715,7.6905,7.6715,7.6841,565200.0
2009-03-06 15:15:00,12.13,12.22,12.13,12.19,898000.0,7.6778,7.7348,7.6778,7.7158,898000.0
2009-03-06 15:20:00,12.19,12.19,12.13,12.13,922400.0,7.7158,7.7158,7.6778,7.6778,922400.0
2009-03-06 15:25:00,12.13,12.17,12.12,12.14,357100.0,7.6778,7.7031,7.6715,7.6841,357100.0
2009-03-06 15:30:00,12.14,12.27,12.13,12.26,1347900.0,7.6841,7.7664,7.6778,7.7601,1347900.0
2009-03-06 15:35:00,12.26,12.29,12.19,12.2,1634500.0,7.7601,7.7791,7.7158,7.7221,1634500.0
2009-03-06 15:40:00,12.21,12.34,12.2,12.29,1556900.0,7.7284,7.8107,7.7221,7.7791,1556900.0
2009-03-06 15:45:00,12.28,12.38,12.26,12.33,2176600.0,7.7728,7.836,7.7601,7.8044,2176600.0
2009-03-06 15:50:00,12.33,12.42,12.29,12.42,3776900.0,7.8044,7.8614,7.7791,7.8614,3776900.0
2009-03-06 15:55:00,12.41,12.46,12.38,12.41,3782600.0,7.855,7.8867,7.836,7.855,3782600.0
2009-03-09 09:30:00,12.35,12.46,12.3,12.44,1482200.0,7.8171,7.8867,7.7854,7.874,1482200.0
2009-03-09 09:35:00,12.44,12.67,12.43,12.64,1768100.0,7.874,8.0196,7.8677,8.0006,1768100.0
2009-03-09 09:40:00,12.64,12.75,12.62,12.67,1646400.0,8.0006,8.0702,7.988,8.0196,1646400.0
2009-03-09 09:45:00,12.66,12.8,12.62,12.79,1275400.0,8.0133,8.1019,7.988,8.0956,1275400.0
2009-03-09 09:50:00,12.79,12.83,12.74,12.74,1003300.0,8.0956,8.1209,8.0639,8.0639,1003300.0
2009-03-09 09:55:00,12.74,12.78,12.65,12.67,1840300.0,8.0639,8.0892,8.0069,8.0196,1840300.0
2009-03-09 10:00:00,12.67,12.82,12.66,12.81,941400.0,8.0196,8.1145,8.0133,8.1082,941400.0
2009-03-09 10:05:00,12.81,12.86,12.8,12.81,874100.0,8.1082,8.1399,8.1019,8.1082,874100.0
2009-03-09 10:10:00,12.81,12.95,12.8,12.95,2095700.0,8.1082,8.1968,8.1019,8.1968,2095700.0
2009-03-09 10:15:00,12.95,12.99,12.91,12.91,1363900.0,8.1968,8.2222,8.1715,8.1715,1363900.0
2009-03-09 10:20:00,12.92,12.94,12.87,12.89,1374700.0,8.1778,8.1905,8.1462,8.1589,1374700.0
2009-03-09 10:25:00,12.89,12.9,12.85,12.86,611200.0,8.1589,8.1652,8.1335,8.1399,611200.0
2009-03-09 10:30:00,12.86,12.92,12.85,12.9,1192600.0,8.1399,8.1778,8.1335,8.1652,1192600.0
2009-03-09 10:35:00,12.9,12.91,12.85,12.85,980200.0,8.1652,8.1715,8.1335,8.1335,980200.0
2009-03-09 10:40:00,12.87,12.91,12.83,12.9,1409500.0,8.1462,8.1715,8.1209,8.1652,1409500.0
2009-03-09 10:45:00,12.9,12.91,12.81,12.81,618900.0,8.1652,8.1715,8.1082,8.1082,618900.0
2009-03-09 10:50:00,12.81,12.89,12.79,12.88,2109400.0,8.1082,8.1589,8.0956,8.1525,2109400.0
2009-03-09 10:55:00,12.88,12.9,12.78,12.81,1561300.0,8.1525,8.1652,8.0892,8.1082,1561300.0
2009-03-09 11:00:00,12.82,12.93,12.81,12.87,2009100.0,8.1145,8.1842,8.1082,8.1462,2009100.0
2009-03-09 11:05:00,12.87,12.91,12.84,12.88,1680300.0,8.1462,8.1715,8.1272,8.1525,1680300.0
2009-03-09 11:10:00,12.88,12.94,12.86,12.93,1482100.0,8.1525,8.1905,8.1399,8.1842,1482100.0
2009-03-09 11:15:00,12.94,12.97,12.87,12.89,1142400.0,8.1905,8.2095,8.1462,8.1589,1142400.0
2009-03-09 11:20:00,12.89,12.9,12.83,12.83,1237600.0,8.1589,8.1652,8.1209,8.1209,1237600.0
2009-03-09 11:25:00,12.83,12.84,12.75,12.75,2103800.0,8.1209,8.1272,8.0702,8.0702,2103800.0
2009-03-09 11:30:00,12.76,12.84,12.75,12.81,2164400.0,8.0766,8.1272,8.0702,8.1082,2164400.0
2009-03-09 11:35:00,12.81,12.85,12.8,12.83,1038200.0,8.1082,8.1335,8.1019,8.1209,1038200.0
2009-03-09 11:40:00,12.82,12.83,12.79,12.83,518600.0,8.1145,8.1209,8.0956,8.1209,518600.0
2009-03-09 11:45:00,12.83,12.89,12.82,12.86,785000.0,8.1209,8.1589,8.1145,8.1399,785000.0
2009-03-09 11:50:00,12.87,12.9,12.83,12.85,1589000.0,8.1462,8.1652,8.1209,8.1335,1589000.0
2009-03-09 11:55:00,12.85,12.87,12.82,12.86,477300.0,8.1335,8.1462,8.1145,8.1399,477300.0
2009-03-09 12:00:00,12.86,12.89,12.84,12.87,574300.0,8.1399,8.1589,8.1272,8.1462,574300.0
2009-03-09 12:05:00,12.87,12.88,12.84,12.84,492300.0,8.1462,8.1525,8.1272,8.1272,492300.0
2009-03-09 12:10:00,12.86,12.95,12.86,12.93,1781300.0,8.1399,8.1968,8.1399,8.1842,1781300.0
2009-03-09 12:15:00,12.93,12.94,12.89,12.92,643400.0,8.1842,8.1905,8.1589,8.1778,643400.0
2009-03-09 12:20:00,12.93,13.0,12.9,12.98,1077500.0,8.1842,8.2285,8.1652,8.2158,1077500.0
2009-03-09 12:25:00,12.98,13.0,12.95,12.97,692100.0,8.2158,8.2285,8.1968,8.2095,692100.0
2009-03-09 12:30:00,12.97,12.97,12.94,12.94,638300.0,8.2095,8.2095,8.1905,8.1905,638300.0
2009-03-09 12:35:00,12.94,12.96,12.86,12.86,1110400.0,8.1905,8.2032,8.1399,8.1399,1110400.0
2009-03-09 12:40:00,12.86,12.9,12.84,12.87,1994100.0,8.1399,8.1652,8.1272,8.1462,1994100.0
2009-03-09 12:45:00,12.88,12.88,12.83,12.88,656800.0,8.1525,8.1525,8.1209,8.1525,656800.0
2009-03-09 12:50:00,12.87,12.9,12.85,12.89,875400.0,8.1462,8.1652,8.1335,8.1589,875400.0
2009-03-09 12:55:00,12.89,12.92,12.88,12.88,990800.0,8.1589,8.1778,8.1525,8.1525,990800.0
2009-03-09 13:00:00,12.88,12.88,12.81,12.82,607000.0,8.1525,8.1525,8.1082,8.1145,607000.0
2009-03-09 13:05:00,12.81,12.82,12.71,12.76,1566700.0,8.1082,8.1145,8.0449,8.0766,1566700.0
2009-03-09 13:10:00,12.76,12.77,12.73,12.75,626100.0,8.0766,8.0829,8.0576,8.0702,626100.0
2009-03-09 13:15:00,12.74,12.8,12.73,12.78,712100.0,8.0639,8.1019,8.0576,8.0892,712100.0
2009-03-09 13:20:00,12.78,12.85,12.77,12.77,768200.0,8.0892,8.1335,8.0829,8.0829,768200.0
2009-03-09 13:25:00,12.77,12.83,12.76,12.81,815000.0,8.0829,8.1209,8.0766,8.1082,815000.0
2009-03-09 13:30:00,12.81,12.86,12.78,12.85,704100.0,8.1082,8.1399,8.0892,8.1335,704100.0
2009-03-09 13:35:00,12.85,12.86,12.79,12.81,690300.0,8.1335,8.1399,8.0956,8.1082,690300.0
2009-03-09 13:40:00,12.8,12.89,12.79,12.84,857300.0,8.1019,8.1589,8.0956,8.1272,857300.0
2009-03-09 13:45:00,12.84,12.86,12.79,12.8,710400.0,8.1272,8.1399,8.0956,8.1019,710400.0
2009-03-09 13:50:00,12.79,12.82,12.79,12.79,519000.0,8.0956,8.1145,8.0956,8.0956,519000.0
2009-03-09 13:55:00,12.79,12.8,12.74,12.75,753900.0,8.0956,8.1019,8.0639,8.0702,753900.0
2009-03-09 14:00:00,12.75,12.82,12.73,12.81,873300.0,8.0702,8.1145,8.0576,8.1082,873300.0
2009-03-09 14:05:00,12.82,12.83,12.78,12.78,759900.0,8.1145,8.1209,8.0892,8.0892,759900.0
2009-03-09 14:10:00,12.79,12.79,12.73,12.75,550700.0,8.0956,8.0956,8.0576,8.0702,550700.0
2009-03-09 14:15:00,12.75,12.78,12.73,12.75,339400.0,8.0702,8.0892,8.0576,8.0702,339400.0
2009-03-09 14:20:00,12.75,12.76,12.65,12.65,844100.0,8.0702,8.0766,8.0069,8.0069,844100.0
2009-03-09 14:25:00,12.65,12.72,12.64,12.72,748300.0,8.0069,8.0513,8.0006,8.0513,748300.0
2009-03-09 14:30:00,12.72,12.72,12.65,12.68,386900.0,8.0513,8.0513,8.0069,8.0259,386900.0
2009-03-09 14:35:00,12.68,12.69,12.63,12.69,494100.0,8.0259,8.0323,7.9943,8.0323,494100.0
2009-03-09 14:40:00,12.68,12.71,12.66,12.68,362600.0,8.0259,8.0449,8.0133,8.0259,362600.0
2009-03-09 14:45:00,12.68,12.76,12.66,12.74,594700.0,8.0259,8.0766,8.0133,8.0639,594700.0
2009-03-09 14:50:00,12.74,12.79,12.73,12.74,471600.0,8.0639,8.0956,8.0576,8.0639,471600.0
2009-03-09 14:55:00,12.75,12.77,12.69,12.69,401600.0,8.0702,8.0829,8.0323,8.0323,401600.0
2009-03-09 15:00:00,12.69,12.75,12.69,12.72,425200.0,8.0323,8.0702,8.0323,8.0513,425200.0
2009-03-09 15:05:00,12.72,12.72,12.65,12.69,426300.0,8.0513,8.0513,8.0069,8.0323,426300.0
2009-03-09 15:10:00,12.7,12.7,12.55,12.56,1697800.0,8.0386,8.0386,7.9436,7.95,1697800.0
2009-03-09 15:15:00,12.56,12.58,12.5,12.54,1847300.0,7.95,7.9626,7.912,7.9373,1847300.0
2009-03-09 15:20:00,12.54,12.55,12.5,12.51,528700.0,7.9373,7.9436,7.912,7.9183,528700.0
2009-03-09 15:25:00,12.5,12.6,12.5,12.58,756200.0,7.912,7.9753,7.912,7.9626,756200.0
2009-03-09 15:30:00,12.58,12.59,12.53,12.55,1228700.0,7.9626,7.969,7.931,7.9436,1228700.0
2009-03-09 15:35:00,12.55,12.6,12.51,12.51,1290800.0,7.9436,7.9753,7.9183,7.9183,1290800.0
2009-03-09 15:40:00,12.51,12.57,12.51,12.55,810700.0,7.9183,7.9563,7.9183,7.9436,810700.0
2009-03-09 15:45:00,12.54,12.56,12.51,12.51,1105000.0,7.9373,7.95,7.9183,7.9183,1105000.0
2009-03-09 15:50:00,12.52,12.6,12.5,12.55,1456700.0,7.9247,7.9753,7.912,7.9436,1456700.0
2009-03-09 15:55:00,12.55,12.6,12.54,12.54,2428800.0,7.9436,7.9753,7.9373,7.9373,2428800.0
2009-03-10 09:30:00,12.82,13.03,12.75,13.01,3155300.0,8.1145,8.2475,8.0702,8.2348,3155300.0
2009-03-10 09:35:00,13.01,13.1,12.95,13.09,2600200.0,8.2348,8.2918,8.1968,8.2854,2600200.0
2009-03-10 09:40:00,13.09,13.18,13.07,13.09,1659700.0,8.2854,8.3424,8.2728,8.2854,1659700.0
2009-03-10 09:45:00,13.08,13.1,13.04,13.08,1376700.0,8.2791,8.2918,8.2538,8.2791,1376700.0
2009-03-10 09:50:00,13.09,13.1,13.03,13.08,1296100.0,8.2854,8.2918,8.2475,8.2791,1296100.0
2009-03-10 09:55:00,13.08,13.21,13.08,13.1,2118300.0,8.2791,8.3614,8.2791,8.2918,2118300.0
2009-03-10 10:00:00,13.1,13.18,13.1,13.12,861300.0,8.2918,8.3424,8.2918,8.3044,861300.0
2009-03-10 10:05:00,13.13,13.21,13.09,13.2,757300.0,8.3108,8.3614,8.2854,8.3551,757300.0
2009-03-10 10:10:00,13.2,13.28,13.17,13.27,1328600.0,8.3551,8.4057,8.3361,8.3994,1328600.0
2009-03-10 10:15:00,13.27,13.39,13.26,13.38,1518600.0,8.3994,8.4753,8.3931,8.469,1518600.0
2009-03-10 10:20:00,13.39,13.4,13.33,13.35,1192900.0,8.4753,8.4817,8.4374,8.45,1192900.0
2009-03-10 10:25:00,13.36,13.37,13.33,13.35,1596000.0,8.4563,8.4627,8.4374,8.45,1596000.0
2009-03-10 10:30:00,13.35,13.4,13.35,13.38,691200.0,8.45,8.4817,8.45,8.469,691200.0
2009-03-10 10:35:00,13.38,13.39,13.33,13.34,942100.0,8.469,8.4753,8.4374,8.4437,942100.0
2009-03-10 10:40:00,13.35,13.39,13.33,13.35,725200.0,8.45,8.4753,8.4374,8.45,725200.0
2009-03-10 10:45:00,13.34,13.47,13.34,13.46,1148400.0,8.4437,8.526,8.4437,8.5196,1148400.0
2009-03-10 10:50:00,13.46,13.49,13.44,13.45,864100.0,8.5196,8.5386,8.507,8.5133,864100.0
2009-03-10 10:55:00,13.46,13.46,13.38,13.39,958600.0,8.5196,8.5196,8.469,8.4753,958600.0
2009-03-10 11:00:00,13.4,13.42,13.36,13.4,1108000.0,8.4817,8.4943,8.4563,8.4817,1108000.0
2009-03-10 11:05:00,13.39,13.43,13.39,13.41,1036200.0,8.4753,8.5007,8.4753,8.488,1036200.0
2009-03-10 11:10:00,13.4,13.42,13.37,13.42,392500.0,8.4817,8.4943,8.4627,8.4943,392500.0
2009-03-10 11:15:00,13.42,13.48,13.41,13.46,846900.0,8.4943,8.5323,8.488,8.5196,846900.0
2009-03-10 11:20:00,13.47,13.48,13.41,13.44,892400.0,8.526,8.5323,8.488,8.507,892400.0
2009-03-10 11:25:00,13.45,13.54,13.44,13.53,1172300.0,8.5133,8.5703,8.507,8.564,1172300.0
2009-03-10 11:30:00,13.54,13.54,13.5,13.5,869300.0,8.5703,8.5703,8.545,8.545,869300.0
2009-03-10 11:35:00,13.5,13.51,13.45,13.46,649900.0,8.545,8.5513,8.5133,8.5196,649900.0
2009-03-10 11:40:00,13.46,13.48,13.45,13.45,354900.0,8.5196,8.5323,8.5133,8.5133,354900.0
2009-03-10 11:45:00,13.46,13.48,13.45,13.46,411600.0,8.5196,8.5323,8.5133,8.5196,411600.0
2009-03-10 11:50:00,13.47,13.52,13.46,13.5,801800.0,8.526,8.5576,8.5196,8.545,801800.0
2009-03-10 11:55:00,13.51,13.62,13.5,13.62,1135900.0,8.5513,8.6209,8.545,8.6209,1135900.0
2009-03-10 12:00:00,13.62,13.66,13.61,13.64,1237700.0,8.6209,8.6462,8.6146,8.6336,1237700.0
2009-03-10 12:05:00,13.64,13.64,13.59,13.61,643500.0,8.6336,8.6336,8.6019,8.6146,643500.0
2009-03-10 12:10:00,13.61,13.62,13.56,13.56,517000.0,8.6146,8.6209,8.5829,8.5829,517000.0
2009-03-10 12:15:00,13.56,13.57,13.48,13.54,542800.0,8.5829,8.5893,8.5323,8.5703,542800.0
2009-03-10 12:20:00,13.53,13.54,13.51,13.51,397300.0,8.564,8.5703,8.5513,8.5513,397300.0
2009-03-10 12:25:00,13.52,13.57,13.5,13.57,761100.0,8.5576,8.5893,8.545,8.5893,761100.0
2009-03-10 12:30:00,13.56,13.6,13.56,13.59,604300.0,8.5829,8.6083,8.5829,8.6019,604300.0
2009-03-10 12:35:00,13.59,13.59,13.54,13.57,460100.0,8.6019,8.6019,8.5703,8.5893,460100.0
2009-03-10 12:40:00,13.56,13.6,13.55,13.59,460100.0,8.5829,8.6083,8.5766,8.6019,460100.0
2009-03-10 12:45:00,13.6,13.62,13.58,13.58,880700.0,8.6083,8.6209,8.5956,8.5956,880700.0
2009-03-10 12:50:00,13.59,13.62,13.57,13.58,1019400.0,8.6019,8.6209,8.5893,8.5956,1019400.0
2009-03-10 12:55:00,13.57,13.59,13.54,13.56,610200.0,8.5893,8.6019,8.5703,8.5829,610200.0
2009-03-10 13:00:00,13.55,13.57,13.52,13.53,497000.0,8.5766,8.5893,8.5576,8.564,497000.0
2009-03-10 13:05:00,13.53,13.54,13.52,13.52,298000.0,8.564,8.5703,8.5576,8.5576,298000.0
2009-03-10 13:10:00,13.52,13.54,13.52,13.53,546300.0,8.5576,8.5703,8.5576,8.564,546300.0
2009-03-10 13:15:00,13.53,13.56,13.52,13.52,402800.0,8.564,8.5829,8.5576,8.5576,402800.0
2009-03-10 13:20:00,13.53,13.55,13.51,13.53,379900.0,8.564,8.5766,8.5513,8.564,379900.0
2009-03-10 13:25:00,13.53,13.54,13.49,13.51,433400.0,8.564,8.5703,8.5386,8.5513,433400.0
2009-03-10 13:30:00,13.51,13.57,13.5,13.56,597300.0,8.5513,8.5893,8.545,8.5829,597300.0
2009-03-10 13:35:00,13.56,13.57,13.52,13.52,891300.0,8.5829,8.5893,8.5576,8.5576,891300.0
2009-03-10 13:40:00,13.53,13.63,13.52,13.61,1054900.0,8.564,8.6272,8.5576,8.6146,1054900.0
2009-03-10 13:45:00,13.61,13.61,13.57,13.6,484300.0,8.6146,8.6146,8.5893,8.6083,484300.0
2009-03-10 13:50:00,13.59,13.61,13.56,13.57,463800.0,8.6019,8.6146,8.5829,8.5893,463800.0
2009-03-10 13:55:00,13.58,13.58,13.54,13.55,379500.0,8.5956,8.5956,8.5703,8.5766,379500.0
2009-03-10 14:00:00,13.56,13.57,13.55,13.55,299800.0,8.5829,8.5893,8.5766,8.5766,299800.0
2009-03-10 14:05:00,13.56,13.59,13.51,13.53,639400.0,8.5829,8.6019,8.5513,8.564,639400.0
2009-03-10 14:10:00,13.52,13.56,13.5,13.51,628100.0,8.5576,8.5829,8.545,8.5513,628100.0
2009-03-10 14:15:00,13.51,13.54,13.46,13.54,576000.0,8.5513,8.5703,8.5196,8.5703,576000.0
2009-03-10 14:20:00,13.54,13.55,13.52,13.55,580800.0,8.5703,8.5766,8.5576,8.5766,580800.0
2009-03-10 14:25:00,13.54,13.59,13.54,13.57,562100.0,8.5703,8.6019,8.5703,8.5893,562100.0
2009-03-10 14:30:00,13.56,13.64,13.56,13.62,1271000.0,8.5829,8.6336,8.5829,8.6209,1271000.0
2009-03-10 14:35:00,13.62,13.66,13.56,13.57,661700.0,8.6209,8.6462,8.5829,8.5893,661700.0
2009-03-10 14:40:00,13.57,13.59,13.57,13.58,195400.0,8.5893,8.6019,8.5893,8.5956,195400.0
2009-03-10 14:45:00,13.58,13.62,13.53,13.55,1531200.0,8.5956,8.6209,8.564,8.5766,1531200.0
2009-03-10 14:50:00,13.54,13.59,13.54,13.59,649700.0,8.5703,8.6019,8.5703,8.6019,649700.0
2009-03-10 14:55:00,13.58,13.65,13.58,13.63,883300.0,8.5956,8.6399,8.5956,8.6272,883300.0
2009-03-10 15:00:00,13.63,13.68,13.59,13.6,755300.0,8.6272,8.6589,8.6019,8.6083,755300.0
2009-03-10 15:05:00,13.59,13.69,13.59,13.66,1232000.0,8.6019,8.6652,8.6019,8.6462,1232000.0
2009-03-10 15:10:00,13.66,13.7,13.65,13.67,757000.0,8.6462,8.6716,8.6399,8.6526,757000.0
2009-03-10 15:15:00,13.68,13.69,13.62,13.67,768300.0,8.6589,8.6652,8.6209,8.6526,768300.0
2009-03-10 15:20:00,13.66,13.72,13.66,13.67,831600.0,8.6462,8.6842,8.6462,8.6526,831600.0
2009-03-10 15:25:00,13.67,13.76,13.66,13.72,1599200.0,8.6526,8.7095,8.6462,8.6842,1599200.0
2009-03-10 15:30:00,13.72,13.76,13.67,13.7,972800.0,8.6842,8.7095,8.6526,8.6716,972800.0
2009-03-10 15:35:00,13.69,13.74,13.67,13.74,1197200.0,8.6652,8.6969,8.6526,8.6969,1197200.0
2009-03-10 15:40:00,13.74,13.77,13.65,13.73,2849700.0,8.6969,8.7159,8.6399,8.6905,2849700.0
2009-03-10 15:45:00,13.72,13.75,13.64,13.73,2368600.0,8.6842,8.7032,8.6336,8.6905,2368600.0
2009-03-10 15:50:00,13.72,13.79,13.72,13.75,3678900.0,8.6842,8.7285,8.6842,8.7032,3678900.0
2009-03-10 15:55:00,13.74,13.92,13.74,13.92,6277300.0,8.6969,8.8108,8.6969,8.8108,6277300.0
2009-03-11 09:30:00,14.06,14.06,13.91,13.96,2473100.0,8.8994,8.8994,8.8045,8.8361,2473100.0
2009-03-11 09:35:00,13.95,13.99,13.84,13.99,1860900.0,8.8298,8.8551,8.7602,8.8551,1860900.0
2009-03-11 09:40:00,13.98,14.0,13.86,13.94,1649600.0,8.8488,8.8614,8.7728,8.8235,1649600.0
2009-03-11 09:45:00,13.94,14.07,13.92,14.01,1235000.0,8.8235,8.9057,8.8108,8.8678,1235000.0
2009-03-11 09:50:00,14.02,14.09,13.94,14.04,1068800.0,8.8741,8.9184,8.8235,8.8868,1068800.0
2009-03-11 09:55:00,14.04,14.05,13.95,13.99,508600.0,8.8868,8.8931,8.8298,8.8551,508600.0
2009-03-11 10:00:00,13.99,14.02,13.89,13.9,898200.0,8.8551,8.8741,8.7918,8.7981,898200.0
2009-03-11 10:05:00,13.9,13.96,13.86,13.87,1290900.0,8.7981,8.8361,8.7728,8.7792,1290900.0
2009-03-11 10:10:00,13.86,13.88,13.8,13.86,1248500.0,8.7728,8.7855,8.7348,8.7728,1248500.0
2009-03-11 10:15:00,13.86,13.94,13.85,13.93,966400.0,8.7728,8.8235,8.7665,8.8171,966400.0
2009-03-11 10:20:00,13.93,14.01,13.91,13.97,1277600.0,8.8171,8.8678,8.8045,8.8425,1277600.0
2009-03-11 10:25:00,13.98,14.05,13.98,14.04,759400.0,8.8488,8.8931,8.8488,8.8868,759400.0
2009-03-11 10:30:00,14.05,14.07,14.0,14.01,623200.0,8.8931,8.9057,8.8614,8.8678,623200.0
2009-03-11 10:35:00,14.02,14.02,13.96,14.0,755900.0,8.8741,8.8741,8.8361,8.8614,755900.0
2009-03-11 10:40:00,13.99,14.0,13.95,13.95,612700.0,8.8551,8.8614,8.8298,8.8298,612700.0
2009-03-11 10:45:00,13.95,13.96,13.92,13.94,614200.0,8.8298,8.8361,8.8108,8.8235,614200.0
2009-03-11 10:50:00,13.93,13.96,13.91,13.95,574600.0,8.8171,8.8361,8.8045,8.8298,574600.0
2009-03-11 10:55:00,13.95,13.98,13.91,13.91,495500.0,8.8298,8.8488,8.8045,8.8045,495500.0
2009-03-11 11:00:00,13.92,13.96,13.91,13.95,582900.0,8.8108,8.8361,8.8045,8.8298,582900.0
2009-03-11 11:05:00,13.96,13.97,13.92,13.95,829200.0,8.8361,8.8425,8.8108,8.8298,829200.0
2009-03-11 11:10:00,13.95,13.95,13.9,13.93,608400.0,8.8298,8.8298,8.7981,8.8171,608400.0
2009-03-11 11:15:00,13.93,13.95,13.88,13.89,684700.0,8.8171,8.8298,8.7855,8.7918,684700.0
2009-03-11 11:20:00,13.88,13.89,13.82,13.85,1244600.0,8.7855,8.7918,8.7475,8.7665,1244600.0
2009-03-11 11:25:00,13.86,13.87,13.83,13.83,921300.0,8.7728,8.7792,8.7538,8.7538,921300.0
2009-03-11 11:30:00,13.84,13.84,13.77,13.77,1663400.0,8.7602,8.7602,8.7159,8.7159,1663400.0
2009-03-11 11:35:00,13.77,13.81,13.76,13.79,813300.0,8.7159,8.7412,8.7095,8.7285,813300.0
2009-03-11 11:40:00,13.79,13.79,13.72,13.74,1223700.0,8.7285,8.7285,8.6842,8.6969,1223700.0
2009-03-11 11:45:00,13.74,13.8,13.73,13.78,292300.0,8.6969,8.7348,8.6905,8.7222,292300.0
2009-03-11 11:50:00,13.78,13.81,13.77,13.8,733700.0,8.7222,8.7412,8.7159,8.7348,733700.0
2009-03-11 11:55:00,13.79,13.81,13.76,13.79,520600.0,8.7285,8.7412,8.7095,8.7285,520600.0
2009-03-11 12:00:00,13.78,13.8,13.78,13.79,254100.0,8.7222,8.7348,8.7222,8.7285,254100.0
2009-03-11 12:05:00,13.8,13.81,13.76,13.79,462200.0,8.7348,8.7412,8.7095,8.7285,462200.0
2009-03-11 12:10:00,13.78,13.81,13.77,13.77,333200.0,8.7222,8.7412,8.7159,8.7159,333200.0
2009-03-11 12:15:00,13.78,13.81,13.77,13.77,718000.0,8.7222,8.7412,8.7159,8.7159,718000.0
2009-03-11 12:20:00,13.78,13.81,13.76,13.78,500700.0,8.7222,8.7412,8.7095,8.7222,500700.0
2009-03-11 12:25:00,13.78,13.8,13.75,13.8,353500.0,8.7222,8.7348,8.7032,8.7348,353500.0
2009-03-11 12:30:00,13.8,13.82,13.79,13.8,491000.0,8.7348,8.7475,8.7285,8.7348,491000.0
2009-03-11 12:35:00,13.8,13.83,13.72,13.72,531500.0,8.7348,8.7538,8.6842,8.6842,531500.0
2009-03-11 12:40:00,13.72,13.76,13.71,13.74,347600.0,8.6842,8.7095,8.6779,8.6969,347600.0
2009-03-11 12:45:00,13.74,13.8,13.73,13.76,690100.0,8.6969,8.7348,8.6905,8.7095,690100.0
2009-03-11 12:50:00,13.75,13.76,13.71,13.72,270900.0,8.7032,8.7095,8.6779,8.6842,270900.0
2009-03-11 12:55:00,13.72,13.74,13.65,13.65,704500.0,8.6842,8.6969,8.6399,8.6399,704500.0
2009-03-11 13:00:00,13.65,13.69,13.65,13.69,456200.0,8.6399,8.6652,8.6399,8.6652,456200.0
2009-03-11 13:05:00,13.69,13.71,13.64,13.65,332900.0,8.6652,8.6779,8.6336,8.6399,332900.0
2009-03-11 13:10:00,13.66,13.74,13.64,13.72,547700.0,8.6462,8.6969,8.6336,8.6842,547700.0
2009-03-11 13:15:00,13.73,13.8,13.72,13.77,907600.0,8.6905,8.7348,8.6842,8.7159,907600.0
2009-03-11 13:20:00,13.78,13.78,13.75,13.77,292600.0,8.7222,8.7222,8.7032,8.7159,292600.0
2009-03-11 13:25:00,13.77,13.77,13.69,13.69,343600.0,8.7159,8.7159,8.6652,8.6652,343600.0
2009-03-11 13:30:00,13.7,13.73,13.69,13.7,282300.0,8.6716,8.6905,8.6652,8.6716,282300.0
2009-03-11 13:35:00,13.71,13.8,13.7,13.78,752800.0,8.6779,8.7348,8.6716,8.7222,752800.0
2009-03-11 13:40:00,13.78,13.83,13.76,13.79,1649600.0,8.7222,8.7538,8.7095,8.7285,1649600.0
2009-03-11 13:45:00,13.79,13.8,13.73,13.73,1031100.0,8.7285,8.7348,8.6905,8.6905,1031100.0
2009-03-11 13:50:00,13.73,13.76,13.71,13.72,416000.0,8.6905,8.7095,8.6779,8.6842,416000.0
2009-03-11 13:55:00,13.71,13.8,13.71,13.8,737800.0,8.6779,8.7348,8.6779,8.7348,737800.0
2009-03-11 14:00:00,13.8,13.81,13.77,13.78,709600.0,8.7348,8.7412,8.7159,8.7222,709600.0
2009-03-11 14:05:00,13.78,13.78,13.68,13.68,586300.0,8.7222,8.7222,8.6589,8.6589,586300.0
2009-03-11 14:10:00,13.68,13.74,13.65,13.74,398700.0,8.6589,8.6969,8.6399,8.6969,398700.0
2009-03-11 14:15:00,13.74,13.74,13.64,13.65,619900.0,8.6969,8.6969,8.6336,8.6399,619900.0
2009-03-11 14:20:00,13.65,13.68,13.64,13.67,315100.0,8.6399,8.6589,8.6336,8.6526,315100.0
2009-03-11 14:25:00,13.68,13.69,13.65,13.69,337700.0,8.6589,8.6652,8.6399,8.6652,337700.0
2009-03-11 14:30:00,13.69,13.71,13.67,13.7,534800.0,8.6652,8.6779,8.6526,8.6716,534800.0
2009-03-11 14:35:00,13.7,13.74,13.68,13.73,440900.0,8.6716,8.6969,8.6589,8.6905,440900.0
2009-03-11 14:40:00,13.74,13.81,13.71,13.81,1159300.0,8.6969,8.7412,8.6779,8.7412,1159300.0
2009-03-11 14:45:00,13.81,13.83,13.77,13.8,781600.0,8.7412,8.7538,8.7159,8.7348,781600.0
2009-03-11 14:50:00,13.8,13.85,13.78,13.85,1164900.0,8.7348,8.7665,8.7222,8.7665,1164900.0
2009-03-11 14:55:00,13.84,13.87,13.81,13.84,1374400.0,8.7602,8.7792,8.7412,8.7602,1374400.0
2009-03-11 15:00:00,13.84,14.02,13.84,14.01,2855100.0,8.7602,8.8741,8.7602,8.8678,2855100.0
2009-03-11 15:05:00,14.0,14.01,13.94,13.98,914200.0,8.8614,8.8678,8.8235,8.8488,914200.0
2009-03-11 15:10:00,13.99,14.1,13.98,14.1,2169000.0,8.8551,8.9247,8.8488,8.9247,2169000.0
2009-03-11 15:15:00,14.1,14.1,13.98,14.01,3083800.0,8.9247,8.9247,8.8488,8.8678,3083800.0
2009-03-11 15:20:00,14.0,14.08,13.96,14.01,2768000.0,8.8614,8.9121,8.8361,8.8678,2768000.0
2009-03-11 15:25:00,14.01,14.01,13.96,13.96,1226500.0,8.8678,8.8678,8.8361,8.8361,1226500.0
2009-03-11 15:30:00,13.96,13.97,13.9,13.96,2252900.0,8.8361,8.8425,8.7981,8.8361,2252900.0
2009-03-11 15:35:00,13.96,14.06,13.95,14.05,1751600.0,8.8361,8.8994,8.8298,8.8931,1751600.0
2009-03-11 15:40:00,14.05,14.07,14.0,14.03,1578800.0,8.8931,8.9057,8.8614,8.8804,1578800.0
2009-03-11 15:45:00,14.04,14.06,13.94,13.98,1652400.0,8.8868,8.8994,8.8235,8.8488,1652400.0
2009-03-11 15:50:00,13.98,14.04,13.98,13.99,1296100.0,8.8488,8.8868,8.8488,8.8551,1296100.0
2009-03-11 15:55:00,13.99,14.0,13.89,13.98,3445300.0,8.8551,8.8614,8.7918,8.8488,3445300.0
2009-03-12 09:30:00,14.26,14.27,14.11,14.24,2410900.0,9.026,9.0323,8.9311,9.0134,2410900.0
2009-03-12 09:35:00,14.24,14.25,14.16,14.16,1314700.0,9.0134,9.0197,8.9627,8.9627,1314700.0
2009-03-12 09:40:00,14.15,14.17,13.88,13.95,3386500.0,8.9564,8.969,8.7855,8.8298,3386500.0
2009-03-12 09:45:00,13.94,13.97,13.9,13.95,1431700.0,8.8235,8.8425,8.7981,8.8298,1431700.0
2009-03-12 09:50:00,13.95,14.01,13.93,13.99,1040500.0,8.8298,8.8678,8.8171,8.8551,1040500.0
2009-03-12 09:55:00,14.0,14.03,13.98,14.01,1265600.0,8.8614,8.8804,8.8488,8.8678,1265600.0
2009-03-12 10:00:00,14.02,14.13,14.01,14.1,1928500.0,8.8741,8.9437,8.8678,8.9247,1928500.0
2009-03-12 10:05:00,14.11,14.13,14.03,14.04,1572600.0,8.9311,8.9437,8.8804,8.8868,1572600.0
2009-03-12 10:10:00,14.04,14.09,14.01,14.05,1156900.0,8.8868,8.9184,8.8678,8.8931,1156900.0
2009-03-12 10:15:00,14.04,14.15,14.04,14.1,2125100.0,8.8868,8.9564,8.8868,8.9247,2125100.0
2009-03-12 10:20:00,14.11,14.22,14.1,14.18,1912400.0,8.9311,9.0007,8.9247,8.9754,1912400.0
2009-03-12 10:25:00,14.18,14.2,14.14,14.17,867400.0,8.9754,8.988,8.9501,8.969,867400.0
2009-03-12 10:30:00,14.17,14.2,14.11,14.12,978500.0,8.969,8.988,8.9311,8.9374,978500.0
2009-03-12 10:35:00,14.12,14.15,14.08,14.14,1363200.0,8.9374,8.9564,8.9121,8.9501,1363200.0
2009-03-12 10:40:00,14.13,14.29,14.13,14.29,1012400.0,8.9437,9.045,8.9437,9.045,1012400.0
2009-03-12 10:45:00,14.29,14.31,14.24,14.3,1517300.0,9.045,9.0577,9.0134,9.0513,1517300.0
2009-03-12 10:50:00,14.3,14.33,14.28,14.29,683400.0,9.0513,9.0703,9.0387,9.045,683400.0
2009-03-12 10:55:00,14.29,14.3,14.25,14.27,555200.0,9.045,9.0513,9.0197,9.0323,555200.0
2009-03-12 11:00:00,14.27,14.3,14.25,14.26,538900.0,9.0323,9.0513,9.0197,9.026,538900.0
2009-03-12 11:05:00,14.26,14.28,14.21,14.23,394600.0,9.026,9.0387,8.9944,9.007,394600.0
2009-03-12 11:10:00,14.23,14.25,14.19,14.23,456600.0,9.007,9.0197,8.9817,9.007,456600.0
2009-03-12 11:15:00,14.23,14.28,14.22,14.28,365800.0,9.007,9.0387,9.0007,9.0387,365800.0
2009-03-12 11:20:00,14.27,14.28,14.18,14.18,897300.0,9.0323,9.0387,8.9754,8.9754,897300.0
2009-03-12 11:25:00,14.18,14.2,14.15,14.16,504300.0,8.9754,8.988,8.9564,8.9627,504300.0
2009-03-12 11:30:00,14.16,14.18,14.14,14.15,180100.0,8.9627,8.9754,8.9501,8.9564,180100.0
2009-03-12 11:35:00,14.15,14.2,14.14,14.2,599700.0,8.9564,8.988,8.9501,8.988,599700.0
2009-03-12 11:40:00,14.2,14.32,14.19,14.3,524500.0,8.988,9.064,8.9817,9.0513,524500.0
2009-03-12 11:45:00,14.29,14.34,14.23,14.24,753600.0,9.045,9.0766,9.007,9.0134,753600.0
2009-03-12 11:50:00,14.24,14.31,14.22,14.28,577200.0,9.0134,9.0577,9.0007,9.0387,577200.0
2009-03-12 11:55:00,14.28,14.3,14.26,14.29,454600.0,9.0387,9.0513,9.026,9.045,454600.0
2009-03-12 12:00:00,14.3,14.31,14.29,14.29,472900.0,9.0513,9.0577,9.045,9.045,472900.0
2009-03-12 12:05:00,14.29,14.35,14.27,14.34,644400.0,9.045,9.083,9.0323,9.0766,644400.0
2009-03-12 12:10:00,14.34,14.35,14.28,14.31,521100.0,9.0766,9.083,9.0387,9.0577,521100.0
2009-03-12 12:15:00,14.32,14.36,14.29,14.3,647800.0,9.064,9.0893,9.045,9.0513,647800.0
2009-03-12 12:20:00,14.3,14.35,14.28,14.28,462800.0,9.0513,9.083,9.0387,9.0387,462800.0
2009-03-12 12:25:00,14.28,14.31,14.26,14.3,878600.0,9.0387,9.0577,9.026,9.0513,878600.0
2009-03-12 12:30:00,14.31,14.35,14.28,14.32,418500.0,9.0577,9.083,9.0387,9.064,418500.0
2009-03-12 12:35:00,14.33,14.36,14.3,14.34,492300.0,9.0703,9.0893,9.0513,9.0766,492300.0
2009-03-12 12:40:00,14.33,14.35,14.31,14.34,679300.0,9.0703,9.083,9.0577,9.0766,679300.0
2009-03-12 12:45:00,14.34,14.36,14.33,14.36,406000.0,9.0766,9.0893,9.0703,9.0893,406000.0
2009-03-12 12:50:00,14.35,14.39,14.32,14.39,651700.0,9.083,9.1083,9.064,9.1083,651700.0
2009-03-12 12:55:00,14.39,14.43,14.38,14.42,837400.0,9.1083,9.1336,9.102,9.1273,837400.0
2009-03-12 13:00:00,14.41,14.45,14.39,14.42,925700.0,9.121,9.1463,9.1083,9.1273,925700.0
2009-03-12 13:05:00,14.42,14.44,14.39,14.43,482400.0,9.1273,9.1399,9.1083,9.1336,482400.0
2009-03-12 13:10:00,14.44,14.45,14.41,14.43,491900.0,9.1399,9.1463,9.121,9.1336,491900.0
2009-03-12 13:15:00,14.43,14.43,14.37,14.39,1127100.0,9.1336,9.1336,9.0956,9.1083,1127100.0
2009-03-12 13:20:00,14.38,14.42,14.37,14.39,701800.0,9.102,9.1273,9.0956,9.1083,701800.0
2009-03-12 13:25:00,14.39,14.39,14.32,14.35,1118900.0,9.1083,9.1083,9.064,9.083,1118900.0
2009-03-12 13:30:00,14.35,14.37,14.34,14.36,532800.0,9.083,9.0956,9.0766,9.0893,532800.0
2009-03-12 13:35:00,14.35,14.41,14.35,14.4,507900.0,9.083,9.121,9.083,9.1146,507900.0
2009-03-12 13:40:00,14.4,14.45,14.4,14.42,961000.0,9.1146,9.1463,9.1146,9.1273,961000.0
2009-03-12 13:45:00,14.43,14.44,14.42,14.43,242800.0,9.1336,9.1399,9.1273,9.1336,242800.0
2009-03-12 13:50:00,14.42,14.43,14.37,14.39,786600.0,9.1273,9.1336,9.0956,9.1083,786600.0
2009-03-12 13:55:00,14.38,14.39,14.34,14.35,671500.0,9.102,9.1083,9.0766,9.083,671500.0
2009-03-12 14:00:00,14.35,14.38,14.31,14.32,1243000.0,9.083,9.102,9.0577,9.064,1243000.0
2009-03-12 14:05:00,14.33,14.36,14.28,14.31,927000.0,9.0703,9.0893,9.0387,9.0577,927000.0
2009-03-12 14:10:00,14.31,14.45,14.31,14.42,1086000.0,9.0577,9.1463,9.0577,9.1273,1086000.0
2009-03-12 14:15:00,14.41,14.47,14.41,14.45,1059500.0,9.121,9.1589,9.121,9.1463,1059500.0
2009-03-12 14:20:00,14.45,14.47,14.4,14.41,664800.0,9.1463,9.1589,9.1146,9.121,664800.0
2009-03-12 14:25:00,14.41,14.43,14.35,14.41,852700.0,9.121,9.1336,9.083,9.121,852700.0
2009-03-12 14:30:00,14.4,14.41,14.37,14.37,480300.0,9.1146,9.121,9.0956,9.0956,480300.0
2009-03-12 14:35:00,14.37,14.4,14.36,14.39,501100.0,9.0956,9.1146,9.0893,9.1083,501100.0
2009-03-12 14:40:00,14.39,14.43,14.39,14.41,643400.0,9.1083,9.1336,9.1083,9.121,643400.0
2009-03-12 14:45:00,14.41,14.47,14.41,14.43,998300.0,9.121,9.1589,9.121,9.1336,998300.0
2009-03-12 14:50:00,14.44,14.47,14.42,14.43,806900.0,9.1399,9.1589,9.1273,9.1336,806900.0
2009-03-12 14:55:00,14.43,14.45,14.37,14.37,889700.0,9.1336,9.1463,9.0956,9.0956,889700.0
2009-03-12 15:00:00,14.37,14.39,14.33,14.34,810200.0,9.0956,9.1083,9.0703,9.0766,810200.0
2009-03-12 15:05:00,14.34,14.36,14.33,14.35,622600.0,9.0766,9.0893,9.0703,9.083,622600.0
2009-03-12 15:10:00,14.35,14.43,14.32,14.42,1308200.0,9.083,9.1336,9.064,9.1273,1308200.0
2009-03-12 15:15:00,14.42,14.43,14.36,14.4,1156200.0,9.1273,9.1336,9.0893,9.1146,1156200.0
2009-03-12 15:20:00,14.4,14.45,14.39,14.4,2306500.0,9.1146,9.1463,9.1083,9.1146,2306500.0
2009-03-12 15:25:00,14.4,14.45,14.39,14.44,992800.0,9.1146,9.1463,9.1083,9.1399,992800.0
2009-03-12 15:30:00,14.44,14.46,14.4,14.46,1280400.0,9.1399,9.1526,9.1146,9.1526,1280400.0
2009-03-12 15:35:00,14.46,14.55,14.44,14.54,2182500.0,9.1526,9.2096,9.1399,9.2032,2182500.0
2009-03-12 15:40:00,14.54,14.6,14.53,14.58,2042000.0,9.2032,9.2412,9.1969,9.2286,2042000.0
2009-03-12 15:45:00,14.58,14.6,14.47,14.56,1648600.0,9.2286,9.2412,9.1589,9.2159,1648600.0
2009-03-12 15:50:00,14.57,14.58,14.48,14.53,2150900.0,9.2222,9.2286,9.1653,9.1969,2150900.0
2009-03-12 15:55:00,14.53,14.6,14.45,14.56,3564400.0,9.1969,9.2412,9.1463,9.2159,3564400.0
2009-03-13 09:30:00,14.57,14.57,14.34,14.34,1612700.0,9.2222,9.2222,9.0766,9.0766,1612700.0
2009-03-13 09:35:00,14.34,14.46,14.34,14.37,1014000.0,9.0766,9.1526,9.0766,9.0956,1014000.0
2009-03-13 09:40:00,14.37,14.4,14.21,14.26,1265400.0,9.0956,9.1146,8.9944,9.026,1265400.0
2009-03-13 09:45:00,14.25,14.4,14.23,14.35,1271700.0,9.0197,9.1146,9.007,9.083,1271700.0
2009-03-13 09:50:00,14.35,14.46,14.29,14.45,1881200.0,9.083,9.1526,9.045,9.1463,1881200.0
2009-03-13 09:55:00,14.46,14.5,14.4,14.49,1091500.0,9.1526,9.1779,9.1146,9.1716,1091500.0
2009-03-13 10:00:00,14.49,14.5,14.41,14.46,710300.0,9.1716,9.1779,9.121,9.1526,710300.0
2009-03-13 10:05:00,14.46,14.59,14.43,14.58,836400.0,9.1526,9.2349,9.1336,9.2286,836400.0
2009-03-13 10:10:00,14.58,14.6,14.5,14.56,1181600.0,9.2286,9.2412,9.1779,9.2159,1181600.0
2009-03-13 10:15:00,14.56,14.6,14.52,14.59,992400.0,9.2159,9.2412,9.1906,9.2349,992400.0
2009-03-13 10:20:00,14.59,14.6,14.52,14.54,974800.0,9.2349,9.2412,9.1906,9.2032,974800.0
2009-03-13 10:25:00,14.54,14.56,14.46,14.47,854800.0,9.2032,9.2159,9.1526,9.1589,854800.0
2009-03-13 10:30:00,14.46,14.49,14.4,14.48,761600.0,9.1526,9.1716,9.1146,9.1653,761600.0
2009-03-13 10:35:00,14.48,14.53,14.47,14.51,772900.0,9.1653,9.1969,9.1589,9.1843,772900.0
2009-03-13 10:40:00,14.51,14.6,14.51,14.59,1129000.0,9.1843,9.2412,9.1843,9.2349,1129000.0
2009-03-13 10:45:00,14.58,14.65,14.57,14.63,915500.0,9.2286,9.2729,9.2222,9.2602,915500.0
2009-03-13 10:50:00,14.63,14.64,14.57,14.59,676000.0,9.2602,9.2665,9.2222,9.2349,676000.0
2009-03-13 10:55:00,14.59,14.62,14.56,14.57,877000.0,9.2349,9.2539,9.2159,9.2222,877000.0
2009-03-13 11:00:00,14.57,14.63,14.55,14.57,846500.0,9.2222,9.2602,9.2096,9.2222,846500.0
2009-03-13 11:05:00,14.58,14.58,14.5,14.54,1533200.0,9.2286,9.2286,9.1779,9.2032,1533200.0
2009-03-13 11:10:00,14.54,14.56,14.49,14.53,855100.0,9.2032,9.2159,9.1716,9.1969,855100.0
2009-03-13 11:15:00,14.54,14.54,14.48,14.49,1291100.0,9.2032,9.2032,9.1653,9.1716,1291100.0
2009-03-13 11:20:00,14.48,14.51,14.42,14.51,1323200.0,9.1653,9.1843,9.1273,9.1843,1323200.0
2009-03-13 11:25:00,14.51,14.54,14.5,14.53,803900.0,9.1843,9.2032,9.1779,9.1969,803900.0
2009-03-13 11:30:00,14.53,14.54,14.44,14.46,549400.0,9.1969,9.2032,9.1399,9.1526,549400.0
2009-03-13 11:35:00,14.45,14.49,14.42,14.44,1099300.0,9.1463,9.1716,9.1273,9.1399,1099300.0
2009-03-13 11:40:00,14.43,14.46,14.39,14.4,937800.0,9.1336,9.1526,9.1083,9.1146,937800.0
2009-03-13 11:45:00,14.4,14.42,14.34,14.36,778700.0,9.1146,9.1273,9.0766,9.0893,778700.0
2009-03-13 11:50:00,14.36,14.38,14.34,14.35,288800.0,9.0893,9.102,9.0766,9.083,288800.0
2009-03-13 11:55:00,14.34,14.4,14.34,14.36,671500.0,9.0766,9.1146,9.0766,9.0893,671500.0
2009-03-13 12:00:00,14.36,14.41,14.36,14.37,756300.0,9.0893,9.121,9.0893,9.0956,756300.0
2009-03-13 12:05:00,14.37,14.45,14.36,14.45,678900.0,9.0956,9.1463,9.0893,9.1463,678900.0
2009-03-13 12:10:00,14.44,14.45,14.4,14.41,562600.0,9.1399,9.1463,9.1146,9.121,562600.0
2009-03-13 12:15:00,14.42,14.42,14.37,14.41,438100.0,9.1273,9.1273,9.0956,9.121,438100.0
2009-03-13 12:20:00,14.4,14.43,14.39,14.42,438700.0,9.1146,9.1336,9.1083,9.1273,438700.0
2009-03-13 12:25:00,14.43,14.49,14.43,14.47,887400.0,9.1336,9.1716,9.1336,9.1589,887400.0
2009-03-13 12:30:00,14.47,14.5,14.46,14.48,413900.0,9.1589,9.1779,9.1526,9.1653,413900.0
2009-03-13 12:35:00,14.48,14.52,14.45,14.45,316500.0,9.1653,9.1906,9.1463,9.1463,316500.0
2009-03-13 12:40:00,14.45,14.52,14.45,14.49,550700.0,9.1463,9.1906,9.1463,9.1716,550700.0
2009-03-13 12:45:00,14.5,14.57,14.49,14.52,1324900.0,9.1779,9.2222,9.1716,9.1906,1324900.0
2009-03-13 12:50:00,14.52,14.53,14.48,14.51,417800.0,9.1906,9.1969,9.1653,9.1843,417800.0
2009-03-13 12:55:00,14.5,14.59,14.49,14.58,841800.0,9.1779,9.2349,9.1716,9.2286,841800.0
2009-03-13 13:00:00,14.59,14.62,14.57,14.62,623200.0,9.2349,9.2539,9.2222,9.2539,623200.0
2009-03-13 13:05:00,14.61,14.62,14.57,14.59,376800.0,9.2475,9.2539,9.2222,9.2349,376800.0
2009-03-13 13:10:00,14.58,14.66,14.58,14.64,631000.0,9.2286,9.2792,9.2286,9.2665,631000.0
2009-03-13 13:15:00,14.64,14.66,14.62,14.64,406300.0,9.2665,9.2792,9.2539,9.2665,406300.0
2009-03-13 13:20:00,14.64,14.65,14.63,14.65,435700.0,9.2665,9.2729,9.2602,9.2729,435700.0
2009-03-13 13:25:00,14.64,14.67,14.63,14.65,392100.0,9.2665,9.2855,9.2602,9.2729,392100.0
2009-03-13 13:30:00,14.65,14.65,14.63,14.63,354700.0,9.2729,9.2729,9.2602,9.2602,354700.0
2009-03-13 13:35:00,14.63,14.64,14.58,14.58,445300.0,9.2602,9.2665,9.2286,9.2286,445300.0
2009-03-13 13:40:00,14.58,14.62,14.58,14.61,383000.0,9.2286,9.2539,9.2286,9.2475,383000.0
2009-03-13 13:45:00,14.61,14.63,14.59,14.62,490400.0,9.2475,9.2602,9.2349,9.2539,490400.0
2009-03-13 13:50:00,14.61,14.66,14.56,14.57,706300.0,9.2475,9.2792,9.2159,9.2222,706300.0
2009-03-13 13:55:00,14.57,14.58,14.52,14.52,1231000.0,9.2222,9.2286,9.1906,9.1906,1231000.0
2009-03-13 14:00:00,14.53,14.56,14.51,14.51,934300.0,9.1969,9.2159,9.1843,9.1843,934300.0
2009-03-13 14:05:00,14.52,14.55,14.5,14.53,778500.0,9.1906,9.2096,9.1779,9.1969,778500.0
2009-03-13 14:10:00,14.54,14.55,14.51,14.54,348300.0,9.2032,9.2096,9.1843,9.2032,348300.0
2009-03-13 14:15:00,14.53,14.54,14.48,14.49,542300.0,9.1969,9.2032,9.1653,9.1716,542300.0
2009-03-13 14:20:00,14.49,14.52,14.47,14.48,316400.0,9.1716,9.1906,9.1589,9.1653,316400.0
2009-03-13 14:25:00,14.49,14.52,14.48,14.51,392900.0,9.1716,9.1906,9.1653,9.1843,392900.0
2009-03-13 14:30:00,14.51,14.56,14.49,14.53,803200.0,9.1843,9.2159,9.1716,9.1969,803200.0
2009-03-13 14:35:00,14.54,14.57,14.53,14.53,559100.0,9.2032,9.2222,9.1969,9.1969,559100.0
2009-03-13 14:40:00,14.54,14.56,14.51,14.54,533900.0,9.2032,9.2159,9.1843,9.2032,533900.0
2009-03-13 14:45:00,14.54,14.59,14.53,14.57,695300.0,9.2032,9.2349,9.1969,9.2222,695300.0
2009-03-13 14:50:00,14.57,14.58,14.55,14.58,384900.0,9.2222,9.2286,9.2096,9.2286,384900.0
2009-03-13 14:55:00,14.57,14.58,14.54,14.55,405900.0,9.2222,9.2286,9.2032,9.2096,405900.0
2009-03-13 15:00:00,14.55,14.55,14.52,14.54,384300.0,9.2096,9.2096,9.1906,9.2032,384300.0
2009-03-13 15:05:00,14.54,14.56,14.52,14.54,433600.0,9.2032,9.2159,9.1906,9.2032,433600.0
2009-03-13 15:10:00,14.54,14.54,14.52,14.53,273000.0,9.2032,9.2032,9.1906,9.1969,273000.0
2009-03-13 15:15:00,14.53,14.61,14.53,14.59,629300.0,9.1969,9.2475,9.1969,9.2349,629300.0
2009-03-13 15:20:00,14.58,14.63,14.57,14.62,456100.0,9.2286,9.2602,9.2222,9.2539,456100.0
2009-03-13 15:25:00,14.62,14.63,14.58,14.59,685100.0,9.2539,9.2602,9.2286,9.2349,685100.0
2009-03-13 15:30:00,14.59,14.61,14.54,14.55,528100.0,9.2349,9.2475,9.2032,9.2096,528100.0
2009-03-13 15:35:00,14.56,14.58,14.54,14.57,597300.0,9.2159,9.2286,9.2032,9.2222,597300.0
2009-03-13 15:40:00,14.57,14.63,14.57,14.61,853300.0,9.2222,9.2602,9.2222,9.2475,853300.0
2009-03-13 15:45:00,14.61,14.62,14.54,14.56,1107100.0,9.2475,9.2539,9.2032,9.2159,1107100.0
2009-03-13 15:50:00,14.56,14.67,14.56,14.66,2398600.0,9.2159,9.2855,9.2159,9.2792,2398600.0
2009-03-13 15:55:00,14.66,14.7,14.64,14.7,3112300.0,9.2792,9.3045,9.2665,9.3045,3112300.0
2009-03-16 09:30:00,14.73,14.85,14.53,14.59,1834100.0,9.3235,9.3995,9.1969,9.2349,1834100.0
2009-03-16 09:35:00,14.55,14.77,14.5,14.73,1277200.0,9.2096,9.3488,9.1779,9.3235,1277200.0
2009-03-16 09:40:00,14.73,14.79,14.6,14.6,986100.0,9.3235,9.3615,9.2412,9.2412,986100.0
2009-03-16 09:45:00,14.61,14.64,14.51,14.51,1486400.0,9.2475,9.2665,9.1843,9.1843,1486400.0
2009-03-16 09:50:00,14.51,14.58,14.47,14.52,1271900.0,9.1843,9.2286,9.1589,9.1906,1271900.0
2009-03-16 09:55:00,14.51,14.54,14.4,14.41,968400.0,9.1843,9.2032,9.1146,9.121,968400.0
2009-03-16 10:00:00,14.42,14.49,14.41,14.49,901700.0,9.1273,9.1716,9.121,9.1716,901700.0
2009-03-16 10:05:00,14.48,14.51,14.43,14.49,595800.0,9.1653,9.1843,9.1336,9.1716,595800.0
2009-03-16 10:10:00,14.5,14.5,14.38,14.39,567300.0,9.1779,9.1779,9.102,9.1083,567300.0
2009-03-16 10:15:00,14.38,14.4,14.33,14.38,866400.0,9.102,9.1146,9.0703,9.102,866400.0
2009-03-16 10:20:00,14.37,14.44,14.36,14.43,832500.0,9.0956,9.1399,9.0893,9.1336,832500.0
2009-03-16 10:25:00,14.44,14.44,14.33,14.34,699500.0,9.1399,9.1399,9.0703,9.0766,699500.0
2009-03-16 10:30:00,14.34,14.51,14.33,14.49,1814300.0,9.0766,9.1843,9.0703,9.1716,1814300.0
2009-03-16 10:35:00,14.49,14.53,14.48,14.51,606200.0,9.1716,9.1969,9.1653,9.1843,606200.0
2009-03-16 10:40:00,14.5,14.51,14.47,14.47,574700.0,9.1779,9.1843,9.1589,9.1589,574700.0
2009-03-16 10:45:00,14.48,14.51,14.48,14.48,563400.0,9.1653,9.1843,9.1653,9.1653,563400.0
2009-03-16 10:50:00,14.49,14.49,14.43,14.43,698800.0,9.1716,9.1716,9.1336,9.1336,698800.0
2009-03-16 10:55:00,14.42,14.47,14.41,14.41,312800.0,9.1273,9.1589,9.121,9.121,312800.0
2009-03-16 11:00:00,14.41,14.44,14.38,14.39,1368900.0,9.121,9.1399,9.102,9.1083,1368900.0
2009-03-16 11:05:00,14.39,14.4,14.36,14.37,521600.0,9.1083,9.1146,9.0893,9.0956,521600.0
2009-03-16 11:10:00,14.37,14.39,14.35,14.37,428300.0,9.0956,9.1083,9.083,9.0956,428300.0
2009-03-16 11:15:00,14.36,14.4,14.35,14.35,601000.0,9.0893,9.1146,9.083,9.083,601000.0
2009-03-16 11:20:00,14.35,14.41,14.35,14.39,1033000.0,9.083,9.121,9.083,9.1083,1033000.0
2009-03-16 11:25:00,14.39,14.44,14.39,14.4,1490300.0,9.1083,9.1399,9.1083,9.1146,1490300.0
2009-03-16 11:30:00,14.4,14.42,14.38,14.39,418900.0,9.1146,9.1273,9.102,9.1083,418900.0
2009-03-16 11:35:00,14.38,14.39,14.36,14.36,402900.0,9.102,9.1083,9.0893,9.0893,402900.0
2009-03-16 11:40:00,14.37,14.44,14.3,14.35,1051700.0,9.0956,9.1399,9.0513,9.083,1051700.0
2009-03-16 11:45:00,14.35,14.4,14.34,14.39,777300.0,9.083,9.1146,9.0766,9.1083,777300.0
2009-03-16 11:50:00,14.4,14.43,14.4,14.41,811000.0,9.1146,9.1336,9.1146,9.121,811000.0
2009-03-16 11:55:00,14.41,14.44,14.4,14.4,580400.0,9.121,9.1399,9.1146,9.1146,580400.0
2009-03-16 12:00:00,14.4,14.41,14.38,14.38,340800.0,9.1146,9.121,9.102,9.102,340800.0
2009-03-16 12:05:00,14.38,14.44,14.38,14.44,673200.0,9.102,9.1399,9.102,9.1399,673200.0
2009-03-16 12:10:00,14.44,14.47,14.43,14.45,802100.0,9.1399,9.1589,9.1336,9.1463,802100.0
2009-03-16 12:15:00,14.46,14.46,14.41,14.41,473100.0,9.1526,9.1526,9.121,9.121,473100.0
2009-03-16 12:20:00,14.41,14.43,14.4,14.43,513700.0,9.121,9.1336,9.1146,9.1336,513700.0
2009-03-16 12:25:00,14.42,14.44,14.41,14.44,346200.0,9.1273,9.1399,9.121,9.1399,346200.0
2009-03-16 12:30:00,14.43,14.52,14.43,14.52,914800.0,9.1336,9.1906,9.1336,9.1906,914800.0
2009-03-16 12:35:00,14.52,14.55,14.5,14.51,1069500.0,9.1906,9.2096,9.1779,9.1843,1069500.0
2009-03-16 12:40:00,14.5,14.53,14.5,14.51,586900.0,9.1779,9.1969,9.1779,9.1843,586900.0
2009-03-16 12:45:00,14.51,14.56,14.5,14.56,583000.0,9.1843,9.2159,9.1779,9.2159,583000.0
2009-03-16 12:50:00,14.56,14.56,14.51,14.53,664100.0,9.2159,9.2159,9.1843,9.1969,664100.0
2009-03-16 12:55:00,14.54,14.62,14.52,14.59,1487900.0,9.2032,9.2539,9.1906,9.2349,1487900.0
2009-03-16 13:00:00,14.58,14.59,14.55,14.57,546600.0,9.2286,9.2349,9.2096,9.2222,546600.0
2009-03-16 13:05:00,14.58,14.58,14.53,14.53,334800.0,9.2286,9.2286,9.1969,9.1969,334800.0
2009-03-16 13:10:00,14.53,14.54,14.48,14.48,484300.0,9.1969,9.2032,9.1653,9.1653,484300.0
2009-03-16 13:15:00,14.48,14.48,14.46,14.47,334100.0,9.1653,9.1653,9.1526,9.1589,334100.0
2009-03-16 13:20:00,14.47,14.48,14.39,14.42,721900.0,9.1589,9.1653,9.1083,9.1273,721900.0
2009-03-16 13:25:00,14.42,14.45,14.39,14.43,1192000.0,9.1273,9.1463,9.1083,9.1336,1192000.0
2009-03-16 13:30:00,14.42,14.45,14.4,14.42,461800.0,9.1273,9.1463,9.1146,9.1273,461800.0
2009-03-16 13:35:00,14.42,14.48,14.41,14.47,651500.0,9.1273,9.1653,9.121,9.1589,651500.0
2009-03-16 13:40:00,14.48,14.52,14.46,14.52,1006800.0,9.1653,9.1906,9.1526,9.1906,1006800.0
2009-03-16 13:45:00,14.51,14.53,14.49,14.52,602200.0,9.1843,9.1969,9.1716,9.1906,602200.0
2009-03-16 13:50:00,14.51,14.52,14.46,14.46,327100.0,9.1843,9.1906,9.1526,9.1526,327100.0
2009-03-16 13:55:00,14.46,14.47,14.4,14.42,604700.0,9.1526,9.1589,9.1146,9.1273,604700.0
2009-03-16 14:00:00,14.42,14.43,14.38,14.4,709000.0,9.1273,9.1336,9.102,9.1146,709000.0
2009-03-16 14:05:00,14.4,14.41,14.38,14.4,408100.0,9.1146,9.121,9.102,9.1146,408100.0
2009-03-16 14:10:00,14.41,14.42,14.39,14.41,491300.0,9.121,9.1273,9.1083,9.121,491300.0
2009-03-16 14:15:00,14.42,14.46,14.4,14.45,467600.0,9.1273,9.1526,9.1146,9.1463,467600.0
2009-03-16 14:20:00,14.44,14.45,14.36,14.38,629100.0,9.1399,9.1463,9.0893,9.102,629100.0
2009-03-16 14:25:00,14.37,14.4,14.36,14.38,501100.0,9.0956,9.1146,9.0893,9.102,501100.0
2009-03-16 14:30:00,14.39,14.4,14.34,14.37,528600.0,9.1083,9.1146,9.0766,9.0956,528600.0
2009-03-16 14:35:00,14.37,14.4,14.34,14.39,1291900.0,9.0956,9.1146,9.0766,9.1083,1291900.0
2009-03-16 14:40:00,14.39,14.44,14.39,14.4,591200.0,9.1083,9.1399,9.1083,9.1146,591200.0
2009-03-16 14:45:00,14.4,14.45,14.4,14.42,546600.0,9.1146,9.1463,9.1146,9.1273,546600.0
2009-03-16 14:50:00,14.43,14.44,14.37,14.4,426200.0,9.1336,9.1399,9.0956,9.1146,426200.0
2009-03-16 14:55:00,14.4,14.42,14.34,14.36,476600.0,9.1146,9.1273,9.0766,9.0893,476600.0
2009-03-16 15:00:00,14.37,14.39,14.32,14.34,1077100.0,9.0956,9.1083,9.064,9.0766,1077100.0
2009-03-16 15:05:00,14.35,14.35,14.29,14.34,970900.0,9.083,9.083,9.045,9.0766,970900.0
2009-03-16 15:10:00,14.35,14.35,14.31,14.32,1002300.0,9.083,9.083,9.0577,9.064,1002300.0
2009-03-16 15:15:00,14.32,14.32,14.24,14.25,1243900.0,9.064,9.064,9.0134,9.0197,1243900.0
2009-03-16 15:20:00,14.25,14.26,14.17,14.18,672200.0,9.0197,9.026,8.969,8.9754,672200.0
2009-03-16 15:25:00,14.17,14.25,14.17,14.25,1130200.0,8.969,9.0197,8.969,9.0197,1130200.0
2009-03-16 15:30:00,14.25,14.28,14.23,14.25,1103300.0,9.0197,9.0387,9.007,9.0197,1103300.0
2009-03-16 15:35:00,14.25,14.25,14.16,14.18,920600.0,9.0197,9.0197,8.9627,8.9754,920600.0
2009-03-16 15:40:00,14.18,14.2,14.14,14.18,1091100.0,8.9754,8.988,8.9501,8.9754,1091100.0
2009-03-16 15:45:00,14.17,14.26,14.16,14.22,2162300.0,8.969,9.026,8.9627,9.0007,2162300.0
2009-03-16 15:50:00,14.21,14.28,14.21,14.24,2280200.0,8.9944,9.0387,8.9944,9.0134,2280200.0
2009-03-16 15:55:00,14.25,14.26,14.2,14.26,3023200.0,9.0197,9.026,8.988,9.026,3023200.0
2009-03-17 09:30:00,14.32,14.34,14.25,14.29,1361000.0,9.064,9.0766,9.0197,9.045,1361000.0
2009-03-17 09:35:00,14.3,14.41,14.27,14.33,851100.0,9.0513,9.121,9.0323,9.0703,851100.0
2009-03-17 09:40:00,14.34,14.34,14.29,14.33,583600.0,9.0766,9.0766,9.045,9.0703,583600.0
2009-03-17 09:45:00,14.32,14.41,14.31,14.4,606100.0,9.064,9.121,9.0577,9.1146,606100.0
2009-03-17 09:50:00,14.4,14.53,14.39,14.52,1271900.0,9.1146,9.1969,9.1083,9.1906,1271900.0
2009-03-17 09:55:00,14.51,14.55,14.42,14.42,941900.0,9.1843,9.2096,9.1273,9.1273,941900.0
2009-03-17 10:00:00,14.43,14.55,14.42,14.51,944800.0,9.1336,9.2096,9.1273,9.1843,944800.0
2009-03-17 10:05:00,14.5,14.51,14.42,14.46,1407400.0,9.1779,9.1843,9.1273,9.1526,1407400.0
2009-03-17 10:10:00,14.46,14.48,14.38,14.43,734700.0,9.1526,9.1653,9.102,9.1336,734700.0
2009-03-17 10:15:00,14.43,14.5,14.43,14.46,426500.0,9.1336,9.1779,9.1336,9.1526,426500.0
2009-03-17 10:20:00,14.47,14.52,14.45,14.51,520000.0,9.1589,9.1906,9.1463,9.1843,520000.0
2009-03-17 10:25:00,14.51,14.52,14.41,14.41,458800.0,9.1843,9.1906,9.121,9.121,458800.0
2009-03-17 10:30:00,14.41,14.44,14.37,14.44,501700.0,9.121,9.1399,9.0956,9.1399,501700.0
2009-03-17 10:35:00,14.44,14.51,14.44,14.5,650800.0,9.1399,9.1843,9.1399,9.1779,650800.0
2009-03-17 10:40:00,14.49,14.54,14.46,14.53,471900.0,9.1716,9.2032,9.1526,9.1969,471900.0
2009-03-17 10:45:00,14.52,14.61,14.51,14.59,1039500.0,9.1906,9.2475,9.1843,9.2349,1039500.0
2009-03-17 10:50:00,14.6,14.61,14.56,14.59,480200.0,9.2412,9.2475,9.2159,9.2349,480200.0
2009-03-17 10:55:00,14.6,14.61,14.53,14.56,701900.0,9.2412,9.2475,9.1969,9.2159,701900.0
2009-03-17 11:00:00,14.55,14.56,14.47,14.48,821100.0,9.2096,9.2159,9.1589,9.1653,821100.0
2009-03-17 11:05:00,14.47,14.55,14.47,14.53,489700.0,9.1589,9.2096,9.1589,9.1969,489700.0
2009-03-17 11:10:00,14.53,14.55,14.5,14.53,449400.0,9.1969,9.2096,9.1779,9.1969,449400.0
2009-03-17 11:15:00,14.52,14.56,14.49,14.51,404400.0,9.1906,9.2159,9.1716,9.1843,404400.0
2009-03-17 11:20:00,14.51,14.56,14.5,14.51,502400.0,9.1843,9.2159,9.1779,9.1843,502400.0
2009-03-17 11:25:00,14.51,14.57,14.5,14.56,959500.0,9.1843,9.2222,9.1779,9.2159,959500.0
2009-03-17 11:30:00,14.56,14.59,14.54,14.55,457500.0,9.2159,9.2349,9.2032,9.2096,457500.0
2009-03-17 11:35:00,14.55,14.59,14.55,14.59,417800.0,9.2096,9.2349,9.2096,9.2349,417800.0
2009-03-17 11:40:00,14.58,14.66,14.56,14.65,834900.0,9.2286,9.2792,9.2159,9.2729,834900.0
2009-03-17 11:45:00,14.65,14.68,14.64,14.66,863600.0,9.2729,9.2919,9.2665,9.2792,863600.0
2009-03-17 11:50:00,14.66,14.69,14.65,14.67,852400.0,9.2792,9.2982,9.2729,9.2855,852400.0
2009-03-17 11:55:00,14.67,14.7,14.65,14.66,610900.0,9.2855,9.3045,9.2729,9.2792,610900.0
2009-03-17 12:00:00,14.67,14.68,14.65,14.66,569400.0,9.2855,9.2919,9.2729,9.2792,569400.0
2009-03-17 12:05:00,14.66,14.66,14.63,14.66,425400.0,9.2792,9.2792,9.2602,9.2792,425400.0
2009-03-17 12:10:00,14.65,14.66,14.59,14.62,502600.0,9.2729,9.2792,9.2349,9.2539,502600.0
2009-03-17 12:15:00,14.62,14.66,14.61,14.65,253900.0,9.2539,9.2792,9.2475,9.2729,253900.0
2009-03-17 12:20:00,14.65,14.7,14.64,14.7,661600.0,9.2729,9.3045,9.2665,9.3045,661600.0
2009-03-17 12:25:00,14.69,14.74,14.69,14.71,687000.0,9.2982,9.3298,9.2982,9.3108,687000.0
2009-03-17 12:30:00,14.71,14.72,14.66,14.69,397700.0,9.3108,9.3172,9.2792,9.2982,397700.0
2009-03-17 12:35:00,14.7,14.77,14.69,14.73,596600.0,9.3045,9.3488,9.2982,9.3235,596600.0
2009-03-17 12:40:00,14.73,14.76,14.7,14.7,394600.0,9.3235,9.3425,9.3045,9.3045,394600.0
2009-03-17 12:45:00,14.7,14.74,14.67,14.67,431400.0,9.3045,9.3298,9.2855,9.2855,431400.0
2009-03-17 12:50:00,14.68,14.72,14.67,14.7,405600.0,9.2919,9.3172,9.2855,9.3045,405600.0
2009-03-17 12:55:00,14.71,14.72,14.69,14.69,183400.0,9.3108,9.3172,9.2982,9.2982,183400.0
2009-03-17 13:00:00,14.69,14.71,14.69,14.69,231700.0,9.2982,9.3108,9.2982,9.2982,231700.0
2009-03-17 13:05:00,14.69,14.72,14.68,14.71,405800.0,9.2982,9.3172,9.2919,9.3108,405800.0
2009-03-17 13:10:00,14.71,14.76,14.7,14.74,372200.0,9.3108,9.3425,9.3045,9.3298,372200.0
2009-03-17 13:15:00,14.75,14.8,14.74,14.76,631600.0,9.3362,9.3678,9.3298,9.3425,631600.0
2009-03-17 13:20:00,14.76,14.79,14.73,14.79,332500.0,9.3425,9.3615,9.3235,9.3615,332500.0
2009-03-17 13:25:00,14.78,14.8,14.72,14.72,397400.0,9.3552,9.3678,9.3172,9.3172,397400.0
2009-03-17 13:30:00,14.73,14.77,14.67,14.77,951100.0,9.3235,9.3488,9.2855,9.3488,951100.0
2009-03-17 13:35:00,14.76,14.77,14.71,14.71,273600.0,9.3425,9.3488,9.3108,9.3108,273600.0
2009-03-17 13:40:00,14.72,14.73,14.68,14.69,406300.0,9.3172,9.3235,9.2919,9.2982,406300.0
2009-03-17 13:45:00,14.7,14.74,14.7,14.71,231900.0,9.3045,9.3298,9.3045,9.3108,231900.0
2009-03-17 13:50:00,14.7,14.71,14.67,14.69,364300.0,9.3045,9.3108,9.2855,9.2982,364300.0
2009-03-17 13:55:00,14.68,14.7,14.63,14.65,664700.0,9.2919,9.3045,9.2602,9.2729,664700.0
2009-03-17 14:00:00,14.64,14.65,14.58,14.58,568900.0,9.2665,9.2729,9.2286,9.2286,568900.0
2009-03-17 14:05:00,14.59,14.66,14.58,14.65,499200.0,9.2349,9.2792,9.2286,9.2729,499200.0
2009-03-17 14:10:00,14.64,14.71,14.62,14.71,608000.0,9.2665,9.3108,9.2539,9.3108,608000.0
2009-03-17 14:15:00,14.71,14.72,14.66,14.68,843000.0,9.3108,9.3172,9.2792,9.2919,843000.0
2009-03-17 14:20:00,14.68,14.7,14.65,14.68,613400.0,9.2919,9.3045,9.2729,9.2919,613400.0
2009-03-17 14:25:00,14.68,14.68,14.57,14.6,743400.0,9.2919,9.2919,9.2222,9.2412,743400.0
2009-03-17 14:30:00,14.6,14.62,14.58,14.59,763900.0,9.2412,9.2539,9.2286,9.2349,763900.0
2009-03-17 14:35:00,14.59,14.65,14.57,14.63,704600.0,9.2349,9.2729,9.2222,9.2602,704600.0
2009-03-17 14:40:00,14.63,14.71,14.63,14.68,872900.0,9.2602,9.3108,9.2602,9.2919,872900.0
2009-03-17 14:45:00,14.69,14.7,14.65,14.69,468600.0,9.2982,9.3045,9.2729,9.2982,468600.0
2009-03-17 14:50:00,14.69,14.78,14.67,14.77,1223400.0,9.2982,9.3552,9.2855,9.3488,1223400.0
2009-03-17 14:55:00,14.78,14.79,14.75,14.76,1050100.0,9.3552,9.3615,9.3362,9.3425,1050100.0
2009-03-17 15:00:00,14.76,14.77,14.72,14.76,1009100.0,9.3425,9.3488,9.3172,9.3425,1009100.0
2009-03-17 15:05:00,14.76,14.86,14.76,14.83,1440000.0,9.3425,9.4058,9.3425,9.3868,1440000.0
2009-03-17 15:10:00,14.83,14.84,14.75,14.79,1147200.0,9.3868,9.3931,9.3362,9.3615,1147200.0
2009-03-17 15:15:00,14.79,14.83,14.78,14.8,1128400.0,9.3615,9.3868,9.3552,9.3678,1128400.0
2009-03-17 15:20:00,14.8,14.85,14.8,14.81,686500.0,9.3678,9.3995,9.3678,9.3741,686500.0
2009-03-17 15:25:00,14.81,14.81,14.67,14.7,2030500.0,9.3741,9.3741,9.2855,9.3045,2030500.0
2009-03-17 15:30:00,14.69,14.75,14.64,14.66,1804000.0,9.2982,9.3362,9.2665,9.2792,1804000.0
2009-03-17 15:35:00,14.66,14.7,14.63,14.67,1011700.0,9.2792,9.3045,9.2602,9.2855,1011700.0
2009-03-17 15:40:00,14.66,14.74,14.66,14.73,1574800.0,9.2792,9.3298,9.2792,9.3235,1574800.0
2009-03-17 15:45:00,14.72,14.76,14.69,14.73,1416800.0,9.3172,9.3425,9.2982,9.3235,1416800.0
2009-03-17 15:50:00,14.73,14.82,14.71,14.76,2206700.0,9.3235,9.3805,9.3108,9.3425,2206700.0
2009-03-17 15:55:00,14.76,14.9,14.74,14.9,4502500.0,9.3425,9.4311,9.3298,9.4311,4502500.0
2009-03-18 09:30:00,14.9,14.94,14.76,14.91,1855400.0,9.4311,9.4564,9.3425,9.4374,1855400.0
2009-03-18 09:35:00,14.92,14.99,14.89,14.96,1334700.0,9.4438,9.4881,9.4248,9.4691,1334700.0
2009-03-18 09:40:00,14.97,15.12,14.95,15.11,2515900.0,9.4754,9.5704,9.4628,9.564,2515900.0
2009-03-18 09:45:00,15.12,15.19,15.07,15.07,1688900.0,9.5704,9.6147,9.5387,9.5387,1688900.0
2009-03-18 09:50:00,15.08,15.13,15.05,15.08,1145800.0,9.545,9.5767,9.5261,9.545,1145800.0
2009-03-18 09:55:00,15.08,15.09,14.99,15.0,1333700.0,9.545,9.5514,9.4881,9.4944,1333700.0
2009-03-18 10:00:00,15.0,15.01,14.94,14.97,1175200.0,9.4944,9.5007,9.4564,9.4754,1175200.0
2009-03-18 10:05:00,14.96,15.01,14.83,14.84,1855700.0,9.4691,9.5007,9.3868,9.3931,1855700.0
2009-03-18 10:10:00,14.85,14.86,14.79,14.84,1348800.0,9.3995,9.4058,9.3615,9.3931,1348800.0
2009-03-18 10:15:00,14.84,14.88,14.76,14.76,1668800.0,9.3931,9.4184,9.3425,9.3425,1668800.0
2009-03-18 10:20:00,14.77,14.81,14.75,14.81,723000.0,9.3488,9.3741,9.3362,9.3741,723000.0
2009-03-18 10:25:00,14.8,14.81,14.77,14.81,504500.0,9.3678,9.3741,9.3488,9.3741,504500.0
2009-03-18 10:30:00,14.8,14.82,14.74,14.75,462500.0,9.3678,9.3805,9.3298,9.3362,462500.0
2009-03-18 10:35:00,14.76,14.82,14.72,14.81,900200.0,9.3425,9.3805,9.3172,9.3741,900200.0
2009-03-18 10:40:00,14.81,14.85,14.77,14.85,579900.0,9.3741,9.3995,9.3488,9.3995,579900.0
2009-03-18 10:45:00,14.85,14.88,14.82,14.87,665600.0,9.3995,9.4184,9.3805,9.4121,665600.0
2009-03-18 10:50:00,14.88,14.89,14.83,14.85,465100.0,9.4184,9.4248,9.3868,9.3995,465100.0
2009-03-18 10:55:00,14.85,14.97,14.84,14.96,1314700.0,9.3995,9.4754,9.3931,9.4691,1314700.0
2009-03-18 11:00:00,14.96,14.98,14.93,14.96,354900.0,9.4691,9.4817,9.4501,9.4691,354900.0
2009-03-18 11:05:00,14.96,14.99,14.94,14.94,440800.0,9.4691,9.4881,9.4564,9.4564,440800.0
2009-03-18 11:10:00,14.95,14.96,14.89,14.9,512000.0,9.4628,9.4691,9.4248,9.4311,512000.0
2009-03-18 11:15:00,14.89,14.9,14.85,14.87,590800.0,9.4248,9.4311,9.3995,9.4121,590800.0
2009-03-18 11:20:00,14.86,14.91,14.81,14.84,1046300.0,9.4058,9.4374,9.3741,9.3931,1046300.0
2009-03-18 11:25:00,14.85,14.89,14.81,14.87,694100.0,9.3995,9.4248,9.3741,9.4121,694100.0
2009-03-18 11:30:00,14.88,14.94,14.87,14.89,769100.0,9.4184,9.4564,9.4121,9.4248,769100.0
2009-03-18 11:35:00,14.89,14.92,14.84,14.86,475100.0,9.4248,9.4438,9.3931,9.4058,475100.0
2009-03-18 11:40:00,14.86,14.93,14.85,14.92,397800.0,9.4058,9.4501,9.3995,9.4438,397800.0
2009-03-18 11:45:00,14.92,14.94,14.86,14.86,445100.0,9.4438,9.4564,9.4058,9.4058,445100.0
2009-03-18 11:50:00,14.86,14.92,14.86,14.92,281000.0,9.4058,9.4438,9.4058,9.4438,281000.0
2009-03-18 11:55:00,14.92,14.93,14.91,14.92,184700.0,9.4438,9.4501,9.4374,9.4438,184700.0
2009-03-18 12:00:00,14.92,14.98,14.92,14.97,479000.0,9.4438,9.4817,9.4438,9.4754,479000.0
2009-03-18 12:05:00,14.96,14.99,14.96,14.98,334700.0,9.4691,9.4881,9.4691,9.4817,334700.0
2009-03-18 12:10:00,14.99,14.99,14.93,14.95,273000.0,9.4881,9.4881,9.4501,9.4628,273000.0
2009-03-18 12:15:00,14.95,14.99,14.94,14.97,503300.0,9.4628,9.4881,9.4564,9.4754,503300.0
2009-03-18 12:20:00,14.97,14.99,14.94,14.94,559500.0,9.4754,9.4881,9.4564,9.4564,559500.0
2009-03-18 12:25:00,14.95,14.95,14.9,14.9,444500.0,9.4628,9.4628,9.4311,9.4311,444500.0
2009-03-18 12:30:00,14.9,14.92,14.88,14.9,647600.0,9.4311,9.4438,9.4184,9.4311,647600.0
2009-03-18 12:35:00,14.89,14.92,14.87,14.88,315900.0,9.4248,9.4438,9.4121,9.4184,315900.0
2009-03-18 12:40:00,14.89,14.94,14.88,14.94,310900.0,9.4248,9.4564,9.4184,9.4564,310900.0
2009-03-18 12:45:00,14.94,14.94,14.91,14.91,352900.0,9.4564,9.4564,9.4374,9.4374,352900.0
2009-03-18 12:50:00,14.92,14.92,14.88,14.91,191300.0,9.4438,9.4438,9.4184,9.4374,191300.0
2009-03-18 12:55:00,14.92,14.97,14.9,14.95,363700.0,9.4438,9.4754,9.4311,9.4628,363700.0
2009-03-18 13:00:00,14.95,14.95,14.9,14.9,585700.0,9.4628,9.4628,9.4311,9.4311,585700.0
2009-03-18 13:05:00,14.91,14.93,14.89,14.91,603800.0,9.4374,9.4501,9.4248,9.4374,603800.0
2009-03-18 13:10:00,14.9,14.92,14.87,14.91,362300.0,9.4311,9.4438,9.4121,9.4374,362300.0
2009-03-18 13:15:00,14.91,14.92,14.86,14.88,927400.0,9.4374,9.4438,9.4058,9.4184,927400.0
2009-03-18 13:20:00,14.89,14.89,14.84,14.86,495700.0,9.4248,9.4248,9.3931,9.4058,495700.0
2009-03-18 13:25:00,14.86,14.89,14.85,14.87,562200.0,9.4058,9.4248,9.3995,9.4121,562200.0
2009-03-18 13:30:00,14.87,14.92,14.87,14.89,512000.0,9.4121,9.4438,9.4121,9.4248,512000.0
2009-03-18 13:35:00,14.9,14.93,14.89,14.91,518800.0,9.4311,9.4501,9.4248,9.4374,518800.0
2009-03-18 13:40:00,14.91,14.99,14.9,14.98,971200.0,9.4374,9.4881,9.4311,9.4817,971200.0
2009-03-18 13:45:00,14.99,15.0,14.93,14.94,773200.0,9.4881,9.4944,9.4501,9.4564,773200.0
2009-03-18 13:50:00,14.94,14.96,14.92,14.96,630200.0,9.4564,9.4691,9.4438,9.4691,630200.0
2009-03-18 13:55:00,14.95,14.99,14.93,14.98,793100.0,9.4628,9.4881,9.4501,9.4817,793100.0
2009-03-18 14:00:00,14.97,15.0,14.95,14.98,558300.0,9.4754,9.4944,9.4628,9.4817,558300.0
2009-03-18 14:05:00,14.97,15.03,14.97,15.02,466400.0,9.4754,9.5134,9.4754,9.5071,466400.0
2009-03-18 14:10:00,15.02,15.06,15.01,15.03,413900.0,9.5071,9.5324,9.5007,9.5134,413900.0
2009-03-18 14:15:00,15.02,15.19,15.01,15.1,2286800.0,9.5071,9.6147,9.5007,9.5577,2286800.0
2009-03-18 14:20:00,15.1,15.31,15.08,15.28,2678800.0,9.5577,9.6906,9.545,9.6716,2678800.0
2009-03-18 14:25:00,15.28,15.35,15.19,15.23,2885200.0,9.6716,9.7159,9.6147,9.64,2885200.0
2009-03-18 14:30:00,15.24,15.28,15.09,15.13,1995500.0,9.6463,9.6716,9.5514,9.5767,1995500.0
2009-03-18 14:35:00,15.12,15.18,15.1,15.16,1950100.0,9.5704,9.6083,9.5577,9.5957,1950100.0
2009-03-18 14:40:00,15.16,15.28,15.11,15.24,1335600.0,9.5957,9.6716,9.564,9.6463,1335600.0
2009-03-18 14:45:00,15.25,15.35,15.24,15.34,2395300.0,9.6526,9.7159,9.6463,9.7096,2395300.0
2009-03-18 14:50:00,15.34,15.41,15.3,15.34,2091200.0,9.7096,9.7539,9.6843,9.7096,2091200.0
2009-03-18 14:55:00,15.34,15.4,15.31,15.34,1088000.0,9.7096,9.7476,9.6906,9.7096,1088000.0
2009-03-18 15:00:00,15.34,15.35,15.25,15.28,945400.0,9.7096,9.7159,9.6526,9.6716,945400.0
2009-03-18 15:05:00,15.28,15.29,15.18,15.22,2409200.0,9.6716,9.678,9.6083,9.6337,2409200.0
2009-03-18 15:10:00,15.22,15.29,15.2,15.27,1207300.0,9.6337,9.678,9.621,9.6653,1207300.0
2009-03-18 15:15:00,15.26,15.29,15.14,15.17,1037400.0,9.659,9.678,9.583,9.602,1037400.0
2009-03-18 15:20:00,15.17,15.17,15.02,15.15,2728900.0,9.602,9.602,9.5071,9.5893,2728900.0
2009-03-18 15:25:00,15.14,15.17,15.06,15.1,2046600.0,9.583,9.602,9.5324,9.5577,2046600.0
2009-03-18 15:30:00,15.09,15.14,15.03,15.11,2294400.0,9.5514,9.583,9.5134,9.564,2294400.0
2009-03-18 15:35:00,15.11,15.12,14.99,15.04,1916200.0,9.564,9.5704,9.4881,9.5197,1916200.0
2009-03-18 15:40:00,15.04,15.18,15.03,15.17,1988800.0,9.5197,9.6083,9.5134,9.602,1988800.0
2009-03-18 15:45:00,15.17,15.2,15.09,15.17,1738200.0,9.602,9.621,9.5514,9.602,1738200.0
2009-03-18 15:50:00,15.18,15.22,15.17,15.2,1387000.0,9.6083,9.6337,9.602,9.621,1387000.0
2009-03-18 15:55:00,15.2,15.24,15.13,15.24,3643700.0,9.621,9.6463,9.5767,9.6463,3643700.0
2009-03-19 09:30:00,15.39,15.4,15.2,15.29,2045500.0,9.7413,9.7476,9.621,9.678,2045500.0
2009-03-19 09:35:00,15.29,15.29,15.13,15.16,1721500.0,9.678,9.678,9.5767,9.5957,1721500.0
2009-03-19 09:40:00,15.16,15.33,15.06,15.07,1668900.0,9.5957,9.7033,9.5324,9.5387,1668900.0
2009-03-19 09:45:00,15.07,15.16,15.04,15.12,1529200.0,9.5387,9.5957,9.5197,9.5704,1529200.0
2009-03-19 09:50:00,15.12,15.12,14.95,14.96,1488100.0,9.5704,9.5704,9.4628,9.4691,1488100.0
2009-03-19 09:55:00,14.99,15.02,14.92,14.93,1462600.0,9.4881,9.5071,9.4438,9.4501,1462600.0
2009-03-19 10:00:00,14.92,14.97,14.89,14.94,1208500.0,9.4438,9.4754,9.4248,9.4564,1208500.0
2009-03-19 10:05:00,14.95,14.99,14.89,14.9,934000.0,9.4628,9.4881,9.4248,9.4311,934000.0
2009-03-19 10:10:00,14.9,14.99,14.89,14.98,929300.0,9.4311,9.4881,9.4248,9.4817,929300.0
2009-03-19 10:15:00,14.98,15.0,14.95,14.96,774100.0,9.4817,9.4944,9.4628,9.4691,774100.0
2009-03-19 10:20:00,14.97,15.0,14.95,14.98,696900.0,9.4754,9.4944,9.4628,9.4817,696900.0
2009-03-19 10:25:00,14.98,15.0,14.94,14.94,839000.0,9.4817,9.4944,9.4564,9.4564,839000.0
2009-03-19 10:30:00,14.94,15.0,14.92,15.0,398900.0,9.4564,9.4944,9.4438,9.4944,398900.0
2009-03-19 10:35:00,15.0,15.01,14.96,14.96,660900.0,9.4944,9.5007,9.4691,9.4691,660900.0
2009-03-19 10:40:00,14.97,14.97,14.92,14.92,929900.0,9.4754,9.4754,9.4438,9.4438,929900.0
2009-03-19 10:45:00,14.93,14.94,14.9,14.93,827500.0,9.4501,9.4564,9.4311,9.4501,827500.0
2009-03-19 10:50:00,14.92,14.93,14.85,14.87,508100.0,9.4438,9.4501,9.3995,9.4121,508100.0
2009-03-19 10:55:00,14.86,14.9,14.85,14.9,597100.0,9.4058,9.4311,9.3995,9.4311,597100.0
2009-03-19 11:00:00,14.9,14.93,14.85,14.85,629300.0,9.4311,9.4501,9.3995,9.3995,629300.0
2009-03-19 11:05:00,14.85,14.88,14.83,14.83,593300.0,9.3995,9.4184,9.3868,9.3868,593300.0
2009-03-19 11:10:00,14.83,14.84,14.78,14.81,1106000.0,9.3868,9.3931,9.3552,9.3741,1106000.0
2009-03-19 11:15:00,14.82,14.84,14.79,14.8,808900.0,9.3805,9.3931,9.3615,9.3678,808900.0
2009-03-19 11:20:00,14.8,14.88,14.8,14.84,580900.0,9.3678,9.4184,9.3678,9.3931,580900.0
2009-03-19 11:25:00,14.86,14.86,14.72,14.73,696300.0,9.4058,9.4058,9.3172,9.3235,696300.0
2009-03-19 11:30:00,14.74,14.82,14.73,14.8,762100.0,9.3298,9.3805,9.3235,9.3678,762100.0
2009-03-19 11:35:00,14.79,14.86,14.78,14.84,509000.0,9.3615,9.4058,9.3552,9.3931,509000.0
2009-03-19 11:40:00,14.84,14.87,14.83,14.85,550300.0,9.3931,9.4121,9.3868,9.3995,550300.0
2009-03-19 11:45:00,14.85,14.86,14.8,14.83,811200.0,9.3995,9.4058,9.3678,9.3868,811200.0
2009-03-19 11:50:00,14.83,14.83,14.75,14.82,631900.0,9.3868,9.3868,9.3362,9.3805,631900.0
2009-03-19 11:55:00,14.82,14.87,14.81,14.86,438900.0,9.3805,9.4121,9.3741,9.4058,438900.0
2009-03-19 12:00:00,14.86,14.86,14.8,14.85,691500.0,9.4058,9.4058,9.3678,9.3995,691500.0
2009-03-19 12:05:00,14.85,14.9,14.83,14.88,681400.0,9.3995,9.4311,9.3868,9.4184,681400.0
2009-03-19 12:10:00,14.88,14.9,14.85,14.85,628000.0,9.4184,9.4311,9.3995,9.3995,628000.0
2009-03-19 12:15:00,14.85,14.9,14.85,14.89,1014800.0,9.3995,9.4311,9.3995,9.4248,1014800.0
2009-03-19 12:20:00,14.9,14.95,14.88,14.95,783700.0,9.4311,9.4628,9.4184,9.4628,783700.0
2009-03-19 12:25:00,14.95,14.96,14.92,14.94,463700.0,9.4628,9.4691,9.4438,9.4564,463700.0
2009-03-19 12:30:00,14.94,15.0,14.93,15.0,706500.0,9.4564,9.4944,9.4501,9.4944,706500.0
2009-03-19 12:35:00,14.99,15.03,14.93,14.95,609300.0,9.4881,9.5134,9.4501,9.4628,609300.0
2009-03-19 12:40:00,14.95,14.98,14.92,14.98,173400.0,9.4628,9.4817,9.4438,9.4817,173400.0
2009-03-19 12:45:00,14.98,14.98,14.94,14.97,374600.0,9.4817,9.4817,9.4564,9.4754,374600.0
2009-03-19 12:50:00,14.96,14.97,14.89,14.94,733400.0,9.4691,9.4754,9.4248,9.4564,733400.0
2009-03-19 12:55:00,14.93,14.98,14.9,14.9,573600.0,9.4501,9.4817,9.4311,9.4311,573600.0
2009-03-19 13:00:00,14.9,14.91,14.84,14.87,656700.0,9.4311,9.4374,9.3931,9.4121,656700.0
2009-03-19 13:05:00,14.88,14.9,14.85,14.85,810900.0,9.4184,9.4311,9.3995,9.3995,810900.0
2009-03-19 13:10:00,14.85,14.91,14.84,14.9,547100.0,9.3995,9.4374,9.3931,9.4311,547100.0
2009-03-19 13:15:00,14.9,14.93,14.89,14.92,446500.0,9.4311,9.4501,9.4248,9.4438,446500.0
2009-03-19 13:20:00,14.91,15.01,14.91,15.01,640200.0,9.4374,9.5007,9.4374,9.5007,640200.0
2009-03-19 13:25:00,15.01,15.02,14.95,14.96,372400.0,9.5007,9.5071,9.4628,9.4691,372400.0
2009-03-19 13:30:00,14.96,15.02,14.96,14.99,545500.0,9.4691,9.5071,9.4691,9.4881,545500.0
2009-03-19 13:35:00,14.99,14.99,14.94,14.98,282400.0,9.4881,9.4881,9.4564,9.4817,282400.0
2009-03-19 13:40:00,14.98,15.01,14.97,15.0,323900.0,9.4817,9.5007,9.4754,9.4944,323900.0
2009-03-19 13:45:00,15.0,15.07,15.0,15.05,554900.0,9.4944,9.5387,9.4944,9.5261,554900.0
2009-03-19 13:50:00,15.06,15.06,14.97,14.99,617900.0,9.5324,9.5324,9.4754,9.4881,617900.0
2009-03-19 13:55:00,14.98,15.0,14.97,14.98,344500.0,9.4817,9.4944,9.4754,9.4817,344500.0
2009-03-19 14:00:00,14.97,15.04,14.97,15.02,631800.0,9.4754,9.5197,9.4754,9.5071,631800.0
2009-03-19 14:05:00,15.02,15.03,14.97,14.99,467000.0,9.5071,9.5134,9.4754,9.4881,467000.0
2009-03-19 14:10:00,15.0,15.02,14.98,15.01,288900.0,9.4944,9.5071,9.4817,9.5007,288900.0
2009-03-19 14:15:00,15.02,15.02,14.98,14.99,316700.0,9.5071,9.5071,9.4817,9.4881,316700.0
2009-03-19 14:20:00,15.0,15.0,14.92,14.92,469200.0,9.4944,9.4944,9.4438,9.4438,469200.0
2009-03-19 14:25:00,14.92,14.95,14.92,14.95,123500.0,9.4438,9.4628,9.4438,9.4628,123500.0
2009-03-19 14:30:00,14.95,14.98,14.92,14.97,284500.0,9.4628,9.4817,9.4438,9.4754,284500.0
2009-03-19 14:35:00,14.97,15.0,14.92,14.96,564900.0,9.4754,9.4944,9.4438,9.4691,564900.0
2009-03-19 14:40:00,14.97,14.99,14.9,14.94,619200.0,9.4754,9.4881,9.4311,9.4564,619200.0
2009-03-19 14:45:00,14.94,14.97,14.91,14.92,255200.0,9.4564,9.4754,9.4374,9.4438,255200.0
2009-03-19 14:50:00,14.91,14.96,14.9,14.95,633000.0,9.4374,9.4691,9.4311,9.4628,633000.0
2009-03-19 14:55:00,14.95,14.98,14.93,14.94,763300.0,9.4628,9.4817,9.4501,9.4564,763300.0
2009-03-19 15:00:00,14.94,15.0,14.93,14.97,576900.0,9.4564,9.4944,9.4501,9.4754,576900.0
2009-03-19 15:05:00,14.98,14.99,14.93,14.96,425400.0,9.4817,9.4881,9.4501,9.4691,425400.0
2009-03-19 15:10:00,14.96,14.99,14.93,14.99,386800.0,9.4691,9.4881,9.4501,9.4881,386800.0
2009-03-19 15:15:00,14.99,15.01,14.96,14.98,509100.0,9.4881,9.5007,9.4691,9.4817,509100.0
2009-03-19 15:20:00,14.97,14.98,14.93,14.95,277700.0,9.4754,9.4817,9.4501,9.4628,277700.0
2009-03-19 15:25:00,14.95,14.99,14.92,14.97,557300.0,9.4628,9.4881,9.4438,9.4754,557300.0
2009-03-19 15:30:00,14.97,15.05,14.95,15.0,2395500.0,9.4754,9.5261,9.4628,9.4944,2395500.0
2009-03-19 15:35:00,15.01,15.04,14.99,15.01,836100.0,9.5007,9.5197,9.4881,9.5007,836100.0
2009-03-19 15:40:00,15.02,15.04,14.98,15.01,1010200.0,9.5071,9.5197,9.4817,9.5007,1010200.0
2009-03-19 15:45:00,15.01,15.06,15.0,15.01,1278500.0,9.5007,9.5324,9.4944,9.5007,1278500.0
2009-03-19 15:50:00,15.01,15.07,15.01,15.05,2275200.0,9.5007,9.5387,9.5007,9.5261,2275200.0
2009-03-19 15:55:00,15.05,15.15,15.02,15.14,4399900.0,9.5261,9.5893,9.5071,9.583,4399900.0
2009-03-20 09:30:00,15.19,15.2,14.93,15.13,14382800.0,9.6147,9.621,9.4501,9.5767,14382800.0
2009-03-20 09:35:00,15.13,15.2,15.09,15.14,1443600.0,9.5767,9.621,9.5514,9.583,1443600.0
2009-03-20 09:40:00,15.14,15.16,15.09,15.15,1280900.0,9.583,9.5957,9.5514,9.5893,1280900.0
2009-03-20 09:45:00,15.15,15.3,15.12,15.26,1686700.0,9.5893,9.6843,9.5704,9.659,1686700.0
2009-03-20 09:50:00,15.27,15.4,15.26,15.31,1446800.0,9.6653,9.7476,9.659,9.6906,1446800.0
2009-03-20 09:55:00,15.32,15.33,15.22,15.25,888000.0,9.6969,9.7033,9.6337,9.6526,888000.0
2009-03-20 10:00:00,15.26,15.26,15.22,15.25,503700.0,9.659,9.659,9.6337,9.6526,503700.0
2009-03-20 10:05:00,15.24,15.25,15.12,15.2,930500.0,9.6463,9.6526,9.5704,9.621,930500.0
2009-03-20 10:10:00,15.19,15.21,15.14,15.17,782200.0,9.6147,9.6273,9.583,9.602,782200.0
2009-03-20 10:15:00,15.16,15.26,15.16,15.17,1015900.0,9.5957,9.659,9.5957,9.602,1015900.0
2009-03-20 10:20:00,15.17,15.2,15.14,15.2,801900.0,9.602,9.621,9.583,9.621,801900.0
2009-03-20 10:25:00,15.19,15.22,15.17,15.19,839600.0,9.6147,9.6337,9.602,9.6147,839600.0
2009-03-20 10:30:00,15.19,15.19,15.14,15.15,747700.0,9.6147,9.6147,9.583,9.5893,747700.0
2009-03-20 10:35:00,15.16,15.16,15.05,15.07,1060300.0,9.5957,9.5957,9.5261,9.5387,1060300.0
2009-03-20 10:40:00,15.06,15.07,15.0,15.03,804100.0,9.5324,9.5387,9.4944,9.5134,804100.0
2009-03-20 10:45:00,15.03,15.1,15.01,15.05,678100.0,9.5134,9.5577,9.5007,9.5261,678100.0
2009-03-20 10:50:00,15.05,15.09,15.01,15.09,926300.0,9.5261,9.5514,9.5007,9.5514,926300.0
2009-03-20 10:55:00,15.09,15.13,15.08,15.12,611700.0,9.5514,9.5767,9.545,9.5704,611700.0
2009-03-20 11:00:00,15.12,15.12,15.06,15.06,307700.0,9.5704,9.5704,9.5324,9.5324,307700.0
2009-03-20 11:05:00,15.07,15.08,15.01,15.08,479600.0,9.5387,9.545,9.5007,9.545,479600.0
2009-03-20 11:10:00,15.08,15.08,15.03,15.04,600200.0,9.545,9.545,9.5134,9.5197,600200.0
2009-03-20 11:15:00,15.04,15.05,15.0,15.02,347800.0,9.5197,9.5261,9.4944,9.5071,347800.0
2009-03-20 11:20:00,15.01,15.02,14.96,14.97,720600.0,9.5007,9.5071,9.4691,9.4754,720600.0
2009-03-20 11:25:00,14.98,14.98,14.92,14.92,924100.0,9.4817,9.4817,9.4438,9.4438,924100.0
2009-03-20 11:30:00,14.93,14.97,14.9,14.96,568200.0,9.4501,9.4754,9.4311,9.4691,568200.0
2009-03-20 11:35:00,14.96,14.96,14.92,14.92,639300.0,9.4691,9.4691,9.4438,9.4438,639300.0
2009-03-20 11:40:00,14.92,14.95,14.86,14.88,856400.0,9.4438,9.4628,9.4058,9.4184,856400.0
2009-03-20 11:45:00,14.89,14.89,14.8,14.8,784700.0,9.4248,9.4248,9.3678,9.3678,784700.0
2009-03-20 11:50:00,14.8,14.83,14.76,14.83,984300.0,9.3678,9.3868,9.3425,9.3868,984300.0
2009-03-20 11:55:00,14.83,14.83,14.78,14.8,576500.0,9.3868,9.3868,9.3552,9.3678,576500.0
2009-03-20 12:00:00,14.8,14.8,14.77,14.79,393700.0,9.3678,9.3678,9.3488,9.3615,393700.0
2009-03-20 12:05:00,14.8,14.8,14.77,14.79,279100.0,9.3678,9.3678,9.3488,9.3615,279100.0
2009-03-20 12:10:00,14.79,14.86,14.79,14.83,532500.0,9.3615,9.4058,9.3615,9.3868,532500.0
2009-03-20 12:15:00,14.82,14.85,14.78,14.85,642300.0,9.3805,9.3995,9.3552,9.3995,642300.0
2009-03-20 12:20:00,14.85,14.9,14.81,14.89,970100.0,9.3995,9.4311,9.3741,9.4248,970100.0
2009-03-20 12:25:00,14.88,14.89,14.84,14.87,320500.0,9.4184,9.4248,9.3931,9.4121,320500.0
2009-03-20 12:30:00,14.87,14.89,14.85,14.88,695000.0,9.4121,9.4248,9.3995,9.4184,695000.0
2009-03-20 12:35:00,14.88,14.9,14.83,14.84,712100.0,9.4184,9.4311,9.3868,9.3931,712100.0
2009-03-20 12:40:00,14.84,14.86,14.79,14.8,415500.0,9.3931,9.4058,9.3615,9.3678,415500.0
2009-03-20 12:45:00,14.81,14.81,14.73,14.73,575700.0,9.3741,9.3741,9.3235,9.3235,575700.0
2009-03-20 12:50:00,14.73,14.75,14.63,14.64,1411200.0,9.3235,9.3362,9.2602,9.2665,1411200.0
2009-03-20 12:55:00,14.64,14.64,14.58,14.59,1094100.0,9.2665,9.2665,9.2286,9.2349,1094100.0
2009-03-20 13:00:00,14.59,14.63,14.59,14.63,330900.0,9.2349,9.2602,9.2349,9.2602,330900.0
2009-03-20 13:05:00,14.62,14.69,14.6,14.67,1052400.0,9.2539,9.2982,9.2412,9.2855,1052400.0
2009-03-20 13:10:00,14.67,14.68,14.64,14.66,609700.0,9.2855,9.2919,9.2665,9.2792,609700.0
2009-03-20 13:15:00,14.67,14.68,14.61,14.62,667200.0,9.2855,9.2919,9.2475,9.2539,667200.0
2009-03-20 13:20:00,14.61,14.62,14.55,14.55,909000.0,9.2475,9.2539,9.2096,9.2096,909000.0
2009-03-20 13:25:00,14.55,14.57,14.53,14.56,652900.0,9.2096,9.2222,9.1969,9.2159,652900.0
2009-03-20 13:30:00,14.56,14.59,14.53,14.55,1312800.0,9.2159,9.2349,9.1969,9.2096,1312800.0
2009-03-20 13:35:00,14.54,14.56,14.46,14.47,724700.0,9.2032,9.2159,9.1526,9.1589,724700.0
2009-03-20 13:40:00,14.48,14.48,14.4,14.43,967600.0,9.1653,9.1653,9.1146,9.1336,967600.0
2009-03-20 13:45:00,14.43,14.44,14.39,14.41,777200.0,9.1336,9.1399,9.1083,9.121,777200.0
2009-03-20 13:50:00,14.41,14.45,14.35,14.37,886000.0,9.121,9.1463,9.083,9.0956,886000.0
2009-03-20 13:55:00,14.37,14.41,14.37,14.39,575000.0,9.0956,9.121,9.0956,9.1083,575000.0
2009-03-20 14:00:00,14.39,14.4,14.37,14.4,389600.0,9.1083,9.1146,9.0956,9.1146,389600.0
2009-03-20 14:05:00,14.39,14.42,14.35,14.4,785700.0,9.1083,9.1273,9.083,9.1146,785700.0
2009-03-20 14:10:00,14.39,14.49,14.39,14.48,901900.0,9.1083,9.1716,9.1083,9.1653,901900.0
2009-03-20 14:15:00,14.48,14.54,14.47,14.52,1063000.0,9.1653,9.2032,9.1589,9.1906,1063000.0
2009-03-20 14:20:00,14.52,14.56,14.5,14.54,949000.0,9.1906,9.2159,9.1779,9.2032,949000.0
2009-03-20 14:25:00,14.55,14.59,14.51,14.57,877800.0,9.2096,9.2349,9.1843,9.2222,877800.0
2009-03-20 14:30:00,14.58,14.59,14.55,14.55,439900.0,9.2286,9.2349,9.2096,9.2096,439900.0
2009-03-20 14:35:00,14.55,14.56,14.51,14.55,298000.0,9.2096,9.2159,9.1843,9.2096,298000.0
2009-03-20 14:40:00,14.55,14.56,14.47,14.49,616600.0,9.2096,9.2159,9.1589,9.1716,616600.0
2009-03-20 14:45:00,14.49,14.51,14.47,14.5,297200.0,9.1716,9.1843,9.1589,9.1779,297200.0
2009-03-20 14:50:00,14.49,14.53,14.48,14.51,545600.0,9.1716,9.1969,9.1653,9.1843,545600.0
2009-03-20 14:55:00,14.51,14.6,14.48,14.58,592100.0,9.1843,9.2412,9.1653,9.2286,592100.0
2009-03-20 15:00:00,14.57,14.62,14.56,14.56,665400.0,9.2222,9.2539,9.2159,9.2159,665400.0
2009-03-20 15:05:00,14.57,14.67,14.56,14.67,1106000.0,9.2222,9.2855,9.2159,9.2855,1106000.0
2009-03-20 15:10:00,14.67,14.71,14.63,14.63,795400.0,9.2855,9.3108,9.2602,9.2602,795400.0
2009-03-20 15:15:00,14.63,14.64,14.57,14.59,966300.0,9.2602,9.2665,9.2222,9.2349,966300.0
2009-03-20 15:20:00,14.59,14.65,14.58,14.65,837800.0,9.2349,9.2729,9.2286,9.2729,837800.0
2009-03-20 15:25:00,14.65,14.67,14.6,14.62,743200.0,9.2729,9.2855,9.2412,9.2539,743200.0
2009-03-20 15:30:00,14.61,14.72,14.6,14.72,1018700.0,9.2475,9.3172,9.2412,9.3172,1018700.0
2009-03-20 15:35:00,14.72,14.75,14.64,14.65,1106000.0,9.3172,9.3362,9.2665,9.2729,1106000.0
2009-03-20 15:40:00,14.65,14.68,14.61,14.63,978400.0,9.2729,9.2919,9.2475,9.2602,978400.0
2009-03-20 15:45:00,14.64,14.64,14.53,14.55,1074300.0,9.2665,9.2665,9.1969,9.2096,1074300.0
2009-03-20 15:50:00,14.55,14.61,14.54,14.59,1228600.0,9.2096,9.2475,9.2032,9.2349,1228600.0
2009-03-20 15:55:00,14.59,14.63,14.57,14.63,2329300.0,9.2349,9.2602,9.2222,9.2602,2329300.0
2009-03-23 09:30:00,15.0,15.1,14.95,15.0,1731500.0,9.4944,9.5577,9.4628,9.4944,1731500.0
2009-03-23 09:35:00,14.95,15.1,14.94,15.04,816600.0,9.4628,9.5577,9.4564,9.5197,816600.0
2009-03-23 09:40:00,15.05,15.07,14.98,15.02,621800.0,9.5261,9.5387,9.4817,9.5071,621800.0
2009-03-23 09:45:00,15.02,15.08,15.0,15.01,673400.0,9.5071,9.545,9.4944,9.5007,673400.0
2009-03-23 09:50:00,15.01,15.05,14.97,15.03,768700.0,9.5007,9.5261,9.4754,9.5134,768700.0
2009-03-23 09:55:00,15.03,15.11,15.02,15.08,996000.0,9.5134,9.564,9.5071,9.545,996000.0
2009-03-23 10:00:00,15.09,15.18,15.09,15.14,1464200.0,9.5514,9.6083,9.5514,9.583,1464200.0
2009-03-23 10:05:00,15.15,15.2,15.12,15.15,836800.0,9.5893,9.621,9.5704,9.5893,836800.0
2009-03-23 10:10:00,15.15,15.17,15.11,15.14,634300.0,9.5893,9.602,9.564,9.583,634300.0
2009-03-23 10:15:00,15.14,15.22,15.14,15.17,752300.0,9.583,9.6337,9.583,9.602,752300.0
2009-03-23 10:20:00,15.18,15.21,15.14,15.16,734200.0,9.6083,9.6273,9.583,9.5957,734200.0
2009-03-23 10:25:00,15.16,15.17,15.09,15.11,1043700.0,9.5957,9.602,9.5514,9.564,1043700.0
2009-03-23 10:30:00,15.11,15.17,15.1,15.16,589100.0,9.564,9.602,9.5577,9.5957,589100.0
2009-03-23 10:35:00,15.16,15.22,15.14,15.14,756700.0,9.5957,9.6337,9.583,9.583,756700.0
2009-03-23 10:40:00,15.14,15.19,15.12,15.19,383200.0,9.583,9.6147,9.5704,9.6147,383200.0
2009-03-23 10:45:00,15.19,15.2,15.11,15.12,556000.0,9.6147,9.621,9.564,9.5704,556000.0
2009-03-23 10:50:00,15.12,15.16,15.11,15.14,540800.0,9.5704,9.5957,9.564,9.583,540800.0
2009-03-23 10:55:00,15.13,15.2,15.13,15.2,675000.0,9.5767,9.621,9.5767,9.621,675000.0
2009-03-23 11:00:00,15.19,15.22,15.18,15.18,443500.0,9.6147,9.6337,9.6083,9.6083,443500.0
2009-03-23 11:05:00,15.18,15.2,15.18,15.19,184800.0,9.6083,9.621,9.6083,9.6147,184800.0
2009-03-23 11:10:00,15.2,15.2,15.16,15.17,383000.0,9.621,9.621,9.5957,9.602,383000.0
2009-03-23 11:15:00,15.17,15.21,15.17,15.18,357800.0,9.602,9.6273,9.602,9.6083,357800.0
2009-03-23 11:20:00,15.19,15.21,15.18,15.2,229800.0,9.6147,9.6273,9.6083,9.621,229800.0
2009-03-23 11:25:00,15.2,15.21,15.17,15.19,420900.0,9.621,9.6273,9.602,9.6147,420900.0
2009-03-23 11:30:00,15.19,15.23,15.16,15.17,674500.0,9.6147,9.64,9.5957,9.602,674500.0
2009-03-23 11:35:00,15.16,15.17,15.12,15.13,520600.0,9.5957,9.602,9.5704,9.5767,520600.0
2009-03-23 11:40:00,15.12,15.15,15.12,15.15,255500.0,9.5704,9.5893,9.5704,9.5893,255500.0
2009-03-23 11:45:00,15.15,15.2,15.14,15.19,636000.0,9.5893,9.621,9.583,9.6147,636000.0
2009-03-23 11:50:00,15.19,15.25,15.17,15.24,568400.0,9.6147,9.6526,9.602,9.6463,568400.0
2009-03-23 11:55:00,15.23,15.25,15.21,15.23,861600.0,9.64,9.6526,9.6273,9.64,861600.0
2009-03-23 12:00:00,15.23,15.24,15.19,15.2,312100.0,9.64,9.6463,9.6147,9.621,312100.0
2009-03-23 12:05:00,15.2,15.23,15.19,15.23,191800.0,9.621,9.64,9.6147,9.64,191800.0
2009-03-23 12:10:00,15.23,15.25,15.19,15.19,435800.0,9.64,9.6526,9.6147,9.6147,435800.0
2009-03-23 12:15:00,15.2,15.25,15.19,15.22,376400.0,9.621,9.6526,9.6147,9.6337,376400.0
2009-03-23 12:20:00,15.22,15.26,15.22,15.25,502800.0,9.6337,9.659,9.6337,9.6526,502800.0
2009-03-23 12:25:00,15.25,15.28,15.23,15.28,617300.0,9.6526,9.6716,9.64,9.6716,617300.0
2009-03-23 12:30:00,15.28,15.3,15.26,15.26,614100.0,9.6716,9.6843,9.659,9.659,614100.0
2009-03-23 12:35:00,15.26,15.27,15.23,15.25,341700.0,9.659,9.6653,9.64,9.6526,341700.0
2009-03-23 12:40:00,15.26,15.27,15.23,15.24,280600.0,9.659,9.6653,9.64,9.6463,280600.0
2009-03-23 12:45:00,15.24,15.25,15.23,15.23,155100.0,9.6463,9.6526,9.64,9.64,155100.0
2009-03-23 12:50:00,15.24,15.27,15.23,15.24,555400.0,9.6463,9.6653,9.64,9.6463,555400.0
2009-03-23 12:55:00,15.23,15.24,15.18,15.18,526700.0,9.64,9.6463,9.6083,9.6083,526700.0
2009-03-23 13:00:00,15.18,15.19,15.14,15.15,455000.0,9.6083,9.6147,9.583,9.5893,455000.0
2009-03-23 13:05:00,15.14,15.17,15.14,15.17,355800.0,9.583,9.602,9.583,9.602,355800.0
2009-03-23 13:10:00,15.17,15.25,15.17,15.23,478700.0,9.602,9.6526,9.602,9.64,478700.0
2009-03-23 13:15:00,15.22,15.25,15.19,15.21,296800.0,9.6337,9.6526,9.6147,9.6273,296800.0
2009-03-23 13:20:00,15.2,15.21,15.17,15.17,255200.0,9.621,9.6273,9.602,9.602,255200.0
2009-03-23 13:25:00,15.17,15.18,15.11,15.11,551400.0,9.602,9.6083,9.564,9.564,551400.0
2009-03-23 13:30:00,15.11,15.15,15.1,15.11,1011200.0,9.564,9.5893,9.5577,9.564,1011200.0
2009-03-23 13:35:00,15.11,15.12,15.05,15.06,689600.0,9.564,9.5704,9.5261,9.5324,689600.0
2009-03-23 13:40:00,15.06,15.08,15.04,15.05,708100.0,9.5324,9.545,9.5197,9.5261,708100.0
2009-03-23 13:45:00,15.06,15.09,15.04,15.07,268700.0,9.5324,9.5514,9.5197,9.5387,268700.0
2009-03-23 13:50:00,15.07,15.09,15.05,15.07,560300.0,9.5387,9.5514,9.5261,9.5387,560300.0
2009-03-23 13:55:00,15.08,15.08,15.01,15.04,472400.0,9.545,9.545,9.5007,9.5197,472400.0
2009-03-23 14:00:00,15.05,15.08,15.03,15.08,530600.0,9.5261,9.545,9.5134,9.545,530600.0
2009-03-23 14:05:00,15.07,15.08,15.06,15.07,372300.0,9.5387,9.545,9.5324,9.5387,372300.0
2009-03-23 14:10:00,15.08,15.09,15.03,15.06,436200.0,9.545,9.5514,9.5134,9.5324,436200.0
2009-03-23 14:15:00,15.06,15.08,15.05,15.06,653000.0,9.5324,9.545,9.5261,9.5324,653000.0
2009-03-23 14:20:00,15.06,15.09,15.04,15.05,320000.0,9.5324,9.5514,9.5197,9.5261,320000.0
2009-03-23 14:25:00,15.05,15.13,15.04,15.12,431700.0,9.5261,9.5767,9.5197,9.5704,431700.0
2009-03-23 14:30:00,15.13,15.13,15.1,15.11,681500.0,9.5767,9.5767,9.5577,9.564,681500.0
2009-03-23 14:35:00,15.1,15.13,15.09,15.11,513400.0,9.5577,9.5767,9.5514,9.564,513400.0
2009-03-23 14:40:00,15.11,15.12,15.08,15.12,668000.0,9.564,9.5704,9.545,9.5704,668000.0
2009-03-23 14:45:00,15.12,15.19,15.1,15.17,613700.0,9.5704,9.6147,9.5577,9.602,613700.0
2009-03-23 14:50:00,15.18,15.25,15.16,15.24,1042500.0,9.6083,9.6526,9.5957,9.6463,1042500.0
2009-03-23 14:55:00,15.23,15.24,15.2,15.24,608900.0,9.64,9.6463,9.621,9.6463,608900.0
2009-03-23 15:00:00,15.24,15.25,15.21,15.25,660800.0,9.6463,9.6526,9.6273,9.6526,660800.0
2009-03-23 15:05:00,15.25,15.25,15.18,15.19,428600.0,9.6526,9.6526,9.6083,9.6147,428600.0
2009-03-23 15:10:00,15.2,15.24,15.19,15.23,556700.0,9.621,9.6463,9.6147,9.64,556700.0
2009-03-23 15:15:00,15.23,15.28,15.23,15.26,861500.0,9.64,9.6716,9.64,9.659,861500.0
2009-03-23 15:20:00,15.26,15.3,15.25,15.28,1004800.0,9.659,9.6843,9.6526,9.6716,1004800.0
2009-03-23 15:25:00,15.27,15.3,15.26,15.29,1018900.0,9.6653,9.6843,9.659,9.678,1018900.0
2009-03-23 15:30:00,15.3,15.34,15.26,15.28,1278900.0,9.6843,9.7096,9.659,9.6716,1278900.0
2009-03-23 15:35:00,15.29,15.36,15.26,15.36,763600.0,9.678,9.7223,9.659,9.7223,763600.0
2009-03-23 15:40:00,15.36,15.4,15.31,15.34,1587200.0,9.7223,9.7476,9.6906,9.7096,1587200.0
2009-03-23 15:45:00,15.34,15.41,15.33,15.4,1626100.0,9.7096,9.7539,9.7033,9.7476,1626100.0
2009-03-23 15:50:00,15.4,15.43,15.34,15.41,2262100.0,9.7476,9.7666,9.7096,9.7539,2262100.0
2009-03-23 15:55:00,15.42,15.5,15.37,15.5,3472200.0,9.7602,9.8109,9.7286,9.8109,3472200.0
2009-03-24 09:30:00,15.26,15.29,15.14,15.17,1932900.0,9.659,9.678,9.583,9.602,1932900.0
2009-03-24 09:35:00,15.17,15.33,15.17,15.3,1519000.0,9.602,9.7033,9.602,9.6843,1519000.0
2009-03-24 09:40:00,15.29,15.36,15.25,15.27,1009700.0,9.678,9.7223,9.6526,9.6653,1009700.0
2009-03-24 09:45:00,15.27,15.27,15.14,15.24,1530900.0,9.6653,9.6653,9.583,9.6463,1530900.0
2009-03-24 09:50:00,15.24,15.3,15.23,15.28,844500.0,9.6463,9.6843,9.64,9.6716,844500.0
2009-03-24 09:55:00,15.27,15.36,15.25,15.33,1464300.0,9.6653,9.7223,9.6526,9.7033,1464300.0
2009-03-24 10:00:00,15.32,15.41,15.29,15.36,1111100.0,9.6969,9.7539,9.678,9.7223,1111100.0
2009-03-24 10:05:00,15.36,15.36,15.27,15.32,1250000.0,9.7223,9.7223,9.6653,9.6969,1250000.0
2009-03-24 10:10:00,15.32,15.36,15.26,15.26,900100.0,9.6969,9.7223,9.659,9.659,900100.0
2009-03-24 10:15:00,15.27,15.32,15.2,15.21,818900.0,9.6653,9.6969,9.621,9.6273,818900.0
2009-03-24 10:20:00,15.21,15.23,15.14,15.18,1236600.0,9.6273,9.64,9.583,9.6083,1236600.0
2009-03-24 10:25:00,15.18,15.22,15.14,15.15,586100.0,9.6083,9.6337,9.583,9.5893,586100.0
2009-03-24 10:30:00,15.15,15.15,15.11,15.14,781300.0,9.5893,9.5893,9.564,9.583,781300.0
2009-03-24 10:35:00,15.13,15.15,15.11,15.15,711800.0,9.5767,9.5893,9.564,9.5893,711800.0
2009-03-24 10:40:00,15.14,15.17,15.07,15.07,1041500.0,9.583,9.602,9.5387,9.5387,1041500.0
2009-03-24 10:45:00,15.08,15.09,15.0,15.02,1696500.0,9.545,9.5514,9.4944,9.5071,1696500.0
2009-03-24 10:50:00,15.02,15.06,15.02,15.02,478800.0,9.5071,9.5324,9.5071,9.5071,478800.0
2009-03-24 10:55:00,15.02,15.07,15.02,15.05,383700.0,9.5071,9.5387,9.5071,9.5261,383700.0
2009-03-24 11:00:00,15.05,15.05,15.0,15.03,575700.0,9.5261,9.5261,9.4944,9.5134,575700.0
2009-03-24 11:05:00,15.02,15.06,15.02,15.06,282400.0,9.5071,9.5324,9.5071,9.5324,282400.0
2009-03-24 11:10:00,15.05,15.08,15.01,15.04,629800.0,9.5261,9.545,9.5007,9.5197,629800.0
2009-03-24 11:15:00,15.04,15.05,15.02,15.04,361600.0,9.5197,9.5261,9.5071,9.5197,361600.0
2009-03-24 11:20:00,15.05,15.15,15.04,15.11,708700.0,9.5261,9.5893,9.5197,9.564,708700.0
2009-03-24 11:25:00,15.12,15.16,15.09,15.12,1259900.0,9.5704,9.5957,9.5514,9.5704,1259900.0
2009-03-24 11:30:00,15.13,15.15,15.11,15.12,418600.0,9.5767,9.5893,9.564,9.5704,418600.0
2009-03-24 11:35:00,15.12,15.15,15.05,15.15,482900.0,9.5704,9.5893,9.5261,9.5893,482900.0
2009-03-24 11:40:00,15.14,15.15,15.1,15.12,449100.0,9.583,9.5893,9.5577,9.5704,449100.0
2009-03-24 11:45:00,15.12,15.13,15.08,15.11,544500.0,9.5704,9.5767,9.545,9.564,544500.0
2009-03-24 11:50:00,15.12,15.13,15.08,15.13,384800.0,9.5704,9.5767,9.545,9.5767,384800.0
2009-03-24 11:55:00,15.12,15.14,15.08,15.13,560700.0,9.5704,9.583,9.545,9.5767,560700.0
2009-03-24 12:00:00,15.13,15.13,15.07,15.08,479800.0,9.5767,9.5767,9.5387,9.545,479800.0
2009-03-24 12:05:00,15.08,15.14,15.08,15.08,717200.0,9.545,9.583,9.545,9.545,717200.0
2009-03-24 12:10:00,15.08,15.11,15.07,15.11,313600.0,9.545,9.564,9.5387,9.564,313600.0
2009-03-24 12:15:00,15.11,15.12,15.09,15.1,456000.0,9.564,9.5704,9.5514,9.5577,456000.0
2009-03-24 12:20:00,15.09,15.1,15.06,15.07,431100.0,9.5514,9.5577,9.5324,9.5387,431100.0
2009-03-24 12:25:00,15.07,15.11,15.07,15.11,271800.0,9.5387,9.564,9.5387,9.564,271800.0
2009-03-24 12:30:00,15.11,15.12,15.07,15.1,739900.0,9.564,9.5704,9.5387,9.5577,739900.0
2009-03-24 12:35:00,15.1,15.12,15.09,15.09,478200.0,9.5577,9.5704,9.5514,9.5514,478200.0
2009-03-24 12:40:00,15.09,15.09,15.05,15.05,429800.0,9.5514,9.5514,9.5261,9.5261,429800.0
2009-03-24 12:45:00,15.05,15.1,15.04,15.1,516100.0,9.5261,9.5577,9.5197,9.5577,516100.0
2009-03-24 12:50:00,15.1,15.16,15.09,15.16,608100.0,9.5577,9.5957,9.5514,9.5957,608100.0
2009-03-24 12:55:00,15.16,15.19,15.14,15.19,302700.0,9.5957,9.6147,9.583,9.6147,302700.0
2009-03-24 13:00:00,15.18,15.21,15.15,15.19,631300.0,9.6083,9.6273,9.5893,9.6147,631300.0
2009-03-24 13:05:00,15.18,15.2,15.16,15.2,860500.0,9.6083,9.621,9.5957,9.621,860500.0
2009-03-24 13:10:00,15.2,15.27,15.17,15.27,1008700.0,9.621,9.6653,9.602,9.6653,1008700.0
2009-03-24 13:15:00,15.26,15.33,15.23,15.28,1109300.0,9.659,9.7033,9.64,9.6716,1109300.0
2009-03-24 13:20:00,15.29,15.37,15.28,15.36,1018600.0,9.678,9.7286,9.6716,9.7223,1018600.0
2009-03-24 13:25:00,15.35,15.36,15.26,15.27,858100.0,9.7159,9.7223,9.659,9.6653,858100.0
2009-03-24 13:30:00,15.27,15.28,15.22,15.23,714600.0,9.6653,9.6716,9.6337,9.64,714600.0
2009-03-24 13:35:00,15.23,15.24,15.2,15.2,479200.0,9.64,9.6463,9.621,9.621,479200.0
2009-03-24 13:40:00,15.19,15.23,15.18,15.23,369100.0,9.6147,9.64,9.6083,9.64,369100.0
2009-03-24 13:45:00,15.23,15.26,15.2,15.21,294300.0,9.64,9.659,9.621,9.6273,294300.0
2009-03-24 13:50:00,15.2,15.23,15.14,15.15,424100.0,9.621,9.64,9.583,9.5893,424100.0
2009-03-24 13:55:00,15.14,15.21,15.14,15.18,501200.0,9.583,9.6273,9.583,9.6083,501200.0
2009-03-24 14:00:00,15.18,15.19,15.12,15.14,565700.0,9.6083,9.6147,9.5704,9.583,565700.0
2009-03-24 14:05:00,15.13,15.24,15.13,15.22,604400.0,9.5767,9.6463,9.5767,9.6337,604400.0
2009-03-24 14:10:00,15.22,15.25,15.2,15.2,510700.0,9.6337,9.6526,9.621,9.621,510700.0
2009-03-24 14:15:00,15.2,15.23,15.17,15.2,461900.0,9.621,9.64,9.602,9.621,461900.0
2009-03-24 14:20:00,15.21,15.25,15.19,15.2,474600.0,9.6273,9.6526,9.6147,9.621,474600.0
2009-03-24 14:25:00,15.2,15.21,15.14,15.16,420000.0,9.621,9.6273,9.583,9.5957,420000.0
2009-03-24 14:30:00,15.15,15.19,15.13,15.15,520700.0,9.5893,9.6147,9.5767,9.5893,520700.0
2009-03-24 14:35:00,15.15,15.2,15.13,15.16,404100.0,9.5893,9.621,9.5767,9.5957,404100.0
2009-03-24 14:40:00,15.16,15.21,15.16,15.18,298600.0,9.5957,9.6273,9.5957,9.6083,298600.0
2009-03-24 14:45:00,15.19,15.2,15.15,15.16,311700.0,9.6147,9.621,9.5893,9.5957,311700.0
2009-03-24 14:50:00,15.16,15.19,15.11,15.14,774400.0,9.5957,9.6147,9.564,9.583,774400.0
2009-03-24 14:55:00,15.13,15.14,15.1,15.14,391000.0,9.5767,9.583,9.5577,9.583,391000.0
2009-03-24 15:00:00,15.14,15.18,15.1,15.1,363500.0,9.583,9.6083,9.5577,9.5577,363500.0
2009-03-24 15:05:00,15.11,15.11,15.06,15.11,485000.0,9.564,9.564,9.5324,9.564,485000.0
2009-03-24 15:10:00,15.11,15.14,15.08,15.12,508300.0,9.564,9.583,9.545,9.5704,508300.0
2009-03-24 15:15:00,15.12,15.18,15.09,15.1,739300.0,9.5704,9.6083,9.5514,9.5577,739300.0
2009-03-24 15:20:00,15.1,15.14,15.09,15.11,675900.0,9.5577,9.583,9.5514,9.564,675900.0
2009-03-24 15:25:00,15.11,15.16,15.06,15.15,860600.0,9.564,9.5957,9.5324,9.5893,860600.0
2009-03-24 15:30:00,15.15,15.18,15.11,15.14,580800.0,9.5893,9.6083,9.564,9.583,580800.0
2009-03-24 15:35:00,15.14,15.19,15.14,15.18,808700.0,9.583,9.6147,9.583,9.6083,808700.0
2009-03-24 15:40:00,15.17,15.2,15.11,15.13,803300.0,9.602,9.621,9.564,9.5767,803300.0
2009-03-24 15:45:00,15.13,15.15,15.08,15.09,650500.0,9.5767,9.5893,9.545,9.5514,650500.0
2009-03-24 15:50:00,15.08,15.09,15.01,15.01,1983300.0,9.545,9.5514,9.5007,9.5007,1983300.0
2009-03-24 15:55:00,15.01,15.06,15.0,15.0,3242500.0,9.5007,9.5324,9.4944,9.4944,3242500.0
2009-03-25 09:30:00,15.07,15.4,15.06,15.31,2873600.0,9.5387,9.7476,9.5324,9.6906,2873600.0
2009-03-25 09:35:00,15.31,15.37,15.26,15.33,1972900.0,9.6906,9.7286,9.659,9.7033,1972900.0
2009-03-25 09:40:00,15.33,15.5,15.3,15.48,2215500.0,9.7033,9.8109,9.6843,9.7982,2215500.0
2009-03-25 09:45:00,15.48,15.5,15.42,15.45,1628500.0,9.7982,9.8109,9.7602,9.7792,1628500.0
2009-03-25 09:50:00,15.45,15.59,15.44,15.49,1583200.0,9.7792,9.8678,9.7729,9.8046,1583200.0
2009-03-25 09:55:00,15.49,15.54,15.45,15.53,1024000.0,9.8046,9.8362,9.7792,9.8299,1024000.0
2009-03-25 10:00:00,15.53,15.68,15.52,15.63,3168700.0,9.8299,9.9248,9.8235,9.8932,3168700.0
2009-03-25 10:05:00,15.64,15.71,15.63,15.68,2026800.0,9.8995,9.9438,9.8932,9.9248,2026800.0
2009-03-25 10:10:00,15.68,15.68,15.56,15.57,1493600.0,9.9248,9.9248,9.8489,9.8552,1493600.0
2009-03-25 10:15:00,15.56,15.64,15.56,15.63,829800.0,9.8489,9.8995,9.8489,9.8932,829800.0
2009-03-25 10:20:00,15.63,15.63,15.52,15.56,1017100.0,9.8932,9.8932,9.8235,9.8489,1017100.0
2009-03-25 10:25:00,15.55,15.56,15.44,15.45,1069900.0,9.8425,9.8489,9.7729,9.7792,1069900.0
2009-03-25 10:30:00,15.45,15.53,15.43,15.53,1434900.0,9.7792,9.8299,9.7666,9.8299,1434900.0
2009-03-25 10:35:00,15.53,15.63,15.52,15.59,1418000.0,9.8299,9.8932,9.8235,9.8678,1418000.0
2009-03-25 10:40:00,15.59,15.61,15.55,15.56,719700.0,9.8678,9.8805,9.8425,9.8489,719700.0
2009-03-25 10:45:00,15.57,15.58,15.5,15.5,553800.0,9.8552,9.8615,9.8109,9.8109,553800.0
2009-03-25 10:50:00,15.51,15.51,15.47,15.49,584900.0,9.8172,9.8172,9.7919,9.8046,584900.0
2009-03-25 10:55:00,15.5,15.51,15.43,15.44,602100.0,9.8109,9.8172,9.7666,9.7729,602100.0
2009-03-25 11:00:00,15.44,15.5,15.43,15.5,308800.0,9.7729,9.8109,9.7666,9.8109,308800.0
2009-03-25 11:05:00,15.5,15.51,15.43,15.45,1330200.0,9.8109,9.8172,9.7666,9.7792,1330200.0
2009-03-25 11:10:00,15.45,15.51,15.44,15.45,808400.0,9.7792,9.8172,9.7729,9.7792,808400.0
2009-03-25 11:15:00,15.46,15.48,15.42,15.43,905300.0,9.7856,9.7982,9.7602,9.7666,905300.0
2009-03-25 11:20:00,15.44,15.45,15.36,15.41,986500.0,9.7729,9.7792,9.7223,9.7539,986500.0
2009-03-25 11:25:00,15.41,15.46,15.39,15.45,644100.0,9.7539,9.7856,9.7413,9.7792,644100.0
2009-03-25 11:30:00,15.45,15.49,15.44,15.48,697300.0,9.7792,9.8046,9.7729,9.7982,697300.0
2009-03-25 11:35:00,15.47,15.48,15.38,15.41,493300.0,9.7919,9.7982,9.7349,9.7539,493300.0
2009-03-25 11:40:00,15.41,15.41,15.33,15.39,702300.0,9.7539,9.7539,9.7033,9.7413,702300.0
2009-03-25 11:45:00,15.39,15.44,15.38,15.42,584500.0,9.7413,9.7729,9.7349,9.7602,584500.0
2009-03-25 11:50:00,15.43,15.47,15.42,15.46,685600.0,9.7666,9.7919,9.7602,9.7856,685600.0
2009-03-25 11:55:00,15.45,15.46,15.41,15.43,328200.0,9.7792,9.7856,9.7539,9.7666,328200.0
2009-03-25 12:00:00,15.44,15.5,15.42,15.47,531600.0,9.7729,9.8109,9.7602,9.7919,531600.0
2009-03-25 12:05:00,15.48,15.53,15.47,15.47,570400.0,9.7982,9.8299,9.7919,9.7919,570400.0
2009-03-25 12:10:00,15.47,15.48,15.43,15.44,507600.0,9.7919,9.7982,9.7666,9.7729,507600.0
2009-03-25 12:15:00,15.43,15.44,15.38,15.39,667100.0,9.7666,9.7729,9.7349,9.7413,667100.0
2009-03-25 12:20:00,15.39,15.41,15.32,15.32,433500.0,9.7413,9.7539,9.6969,9.6969,433500.0
2009-03-25 12:25:00,15.33,15.39,15.32,15.39,831900.0,9.7033,9.7413,9.6969,9.7413,831900.0
2009-03-25 12:30:00,15.39,15.42,15.3,15.32,756900.0,9.7413,9.7602,9.6843,9.6969,756900.0
2009-03-25 12:35:00,15.32,15.36,15.3,15.33,878800.0,9.6969,9.7223,9.6843,9.7033,878800.0
2009-03-25 12:40:00,15.34,15.38,15.32,15.34,414800.0,9.7096,9.7349,9.6969,9.7096,414800.0
2009-03-25 12:45:00,15.35,15.35,15.31,15.31,565400.0,9.7159,9.7159,9.6906,9.6906,565400.0
2009-03-25 12:50:00,15.31,15.33,15.26,15.27,1755100.0,9.6906,9.7033,9.659,9.6653,1755100.0
2009-03-25 12:55:00,15.28,15.29,15.26,15.26,530000.0,9.6716,9.678,9.659,9.659,530000.0
2009-03-25 13:00:00,15.27,15.31,15.26,15.3,398700.0,9.6653,9.6906,9.659,9.6843,398700.0
2009-03-25 13:05:00,15.29,15.3,15.2,15.2,747100.0,9.678,9.6843,9.621,9.621,747100.0
2009-03-25 13:10:00,15.2,15.23,15.16,15.17,660700.0,9.621,9.64,9.5957,9.602,660700.0
2009-03-25 13:15:00,15.17,15.19,15.1,15.1,1187900.0,9.602,9.6147,9.5577,9.5577,1187900.0
2009-03-25 13:20:00,15.11,15.14,15.1,15.13,775000.0,9.564,9.583,9.5577,9.5767,775000.0
2009-03-25 13:25:00,15.13,15.15,15.03,15.08,910500.0,9.5767,9.5893,9.5134,9.545,910500.0
2009-03-25 13:30:00,15.07,15.1,15.06,15.06,406700.0,9.5387,9.5577,9.5324,9.5324,406700.0
2009-03-25 13:35:00,15.06,15.09,15.02,15.05,584400.0,9.5324,9.5514,9.5071,9.5261,584400.0
2009-03-25 13:40:00,15.05,15.06,15.01,15.03,656100.0,9.5261,9.5324,9.5007,9.5134,656100.0
2009-03-25 13:45:00,15.03,15.07,15.02,15.04,845300.0,9.5134,9.5387,9.5071,9.5197,845300.0
2009-03-25 13:50:00,15.04,15.13,15.03,15.12,1202000.0,9.5197,9.5767,9.5134,9.5704,1202000.0
2009-03-25 13:55:00,15.13,15.15,15.07,15.07,827100.0,9.5767,9.5893,9.5387,9.5387,827100.0
2009-03-25 14:00:00,15.07,15.09,14.91,14.92,1626600.0,9.5387,9.5514,9.4374,9.4438,1626600.0
2009-03-25 14:05:00,14.92,14.94,14.82,14.83,1279100.0,9.4438,9.4564,9.3805,9.3868,1279100.0
2009-03-25 14:10:00,14.84,14.88,14.83,14.87,820300.0,9.3931,9.4184,9.3868,9.4121,820300.0
2009-03-25 14:15:00,14.87,14.88,14.81,14.85,826800.0,9.4121,9.4184,9.3741,9.3995,826800.0
2009-03-25 14:20:00,14.85,14.94,14.83,14.92,728100.0,9.3995,9.4564,9.3868,9.4438,728100.0
2009-03-25 14:25:00,14.93,14.95,14.83,14.84,1003700.0,9.4501,9.4628,9.3868,9.3931,1003700.0
2009-03-25 14:30:00,14.83,14.92,14.81,14.88,1348600.0,9.3868,9.4438,9.3741,9.4184,1348600.0
2009-03-25 14:35:00,14.89,14.91,14.82,14.83,817100.0,9.4248,9.4374,9.3805,9.3868,817100.0
2009-03-25 14:40:00,14.83,14.88,14.77,14.8,716500.0,9.3868,9.4184,9.3488,9.3678,716500.0
2009-03-25 14:45:00,14.79,14.86,14.74,14.84,958500.0,9.3615,9.4058,9.3298,9.3931,958500.0
2009-03-25 14:50:00,14.84,14.84,14.78,14.84,1126600.0,9.3931,9.3931,9.3552,9.3931,1126600.0
2009-03-25 14:55:00,14.84,14.85,14.75,14.75,892900.0,9.3931,9.3995,9.3362,9.3362,892900.0
2009-03-25 15:00:00,14.75,14.79,14.71,14.74,1082700.0,9.3362,9.3615,9.3108,9.3298,1082700.0
2009-03-25 15:05:00,14.74,14.8,14.73,14.75,843000.0,9.3298,9.3678,9.3235,9.3362,843000.0
2009-03-25 15:10:00,14.75,14.79,14.73,14.77,648200.0,9.3362,9.3615,9.3235,9.3488,648200.0
2009-03-25 15:15:00,14.77,14.81,14.72,14.81,1073500.0,9.3488,9.3741,9.3172,9.3741,1073500.0
2009-03-25 15:20:00,14.81,14.85,14.79,14.82,1231300.0,9.3741,9.3995,9.3615,9.3805,1231300.0
2009-03-25 15:25:00,14.81,14.89,14.79,14.88,1039200.0,9.3741,9.4248,9.3615,9.4184,1039200.0
2009-03-25 15:30:00,14.88,14.93,14.87,14.87,1268600.0,9.4184,9.4501,9.4121,9.4121,1268600.0
2009-03-25 15:35:00,14.88,14.93,14.85,14.91,1559300.0,9.4184,9.4501,9.3995,9.4374,1559300.0
2009-03-25 15:40:00,14.92,14.92,14.84,14.89,1504200.0,9.4438,9.4438,9.3931,9.4248,1504200.0
2009-03-25 15:45:00,14.9,14.97,14.89,14.9,1825800.0,9.4311,9.4754,9.4248,9.4311,1825800.0
2009-03-25 15:50:00,14.9,14.92,14.84,14.92,1884400.0,9.4311,9.4438,9.3931,9.4438,1884400.0
2009-03-25 15:55:00,14.91,15.06,14.91,14.93,3750800.0,9.4374,9.5324,9.4374,9.4501,3750800.0
2009-03-26 09:30:00,15.22,15.43,15.18,15.41,2167000.0,9.6337,9.7666,9.6083,9.7539,2167000.0
2009-03-26 09:35:00,15.41,15.44,15.34,15.41,1765700.0,9.7539,9.7729,9.7096,9.7539,1765700.0
2009-03-26 09:40:00,15.41,15.45,15.39,15.44,1047200.0,9.7539,9.7792,9.7413,9.7729,1047200.0
2009-03-26 09:45:00,15.45,15.45,15.34,15.36,1010300.0,9.7792,9.7792,9.7096,9.7223,1010300.0
2009-03-26 09:50:00,15.36,15.39,15.33,15.34,402400.0,9.7223,9.7413,9.7033,9.7096,402400.0
2009-03-26 09:55:00,15.34,15.36,15.3,15.35,849200.0,9.7096,9.7223,9.6843,9.7159,849200.0
2009-03-26 10:00:00,15.35,15.44,15.34,15.41,743500.0,9.7159,9.7729,9.7096,9.7539,743500.0
2009-03-26 10:05:00,15.41,15.48,15.4,15.44,1092600.0,9.7539,9.7982,9.7476,9.7729,1092600.0
2009-03-26 10:10:00,15.47,15.47,15.3,15.3,794100.0,9.7919,9.7919,9.6843,9.6843,794100.0
2009-03-26 10:15:00,15.31,15.41,15.28,15.37,927000.0,9.6906,9.7539,9.6716,9.7286,927000.0
2009-03-26 10:20:00,15.38,15.4,15.32,15.35,828400.0,9.7349,9.7476,9.6969,9.7159,828400.0
2009-03-26 10:25:00,15.35,15.36,15.28,15.3,587300.0,9.7159,9.7223,9.6716,9.6843,587300.0
2009-03-26 10:30:00,15.29,15.35,15.28,15.33,716100.0,9.678,9.7159,9.6716,9.7033,716100.0
2009-03-26 10:35:00,15.34,15.45,15.34,15.41,678000.0,9.7096,9.7792,9.7096,9.7539,678000.0
2009-03-26 10:40:00,15.42,15.44,15.38,15.4,522200.0,9.7602,9.7729,9.7349,9.7476,522200.0
2009-03-26 10:45:00,15.38,15.4,15.36,15.37,425200.0,9.7349,9.7476,9.7223,9.7286,425200.0
2009-03-26 10:50:00,15.37,15.4,15.35,15.37,459700.0,9.7286,9.7476,9.7159,9.7286,459700.0
2009-03-26 10:55:00,15.37,15.41,15.35,15.4,881800.0,9.7286,9.7539,9.7159,9.7476,881800.0
2009-03-26 11:00:00,15.41,15.47,15.38,15.44,590600.0,9.7539,9.7919,9.7349,9.7729,590600.0
2009-03-26 11:05:00,15.45,15.52,15.44,15.48,892100.0,9.7792,9.8235,9.7729,9.7982,892100.0
2009-03-26 11:10:00,15.48,15.5,15.46,15.5,471500.0,9.7982,9.8109,9.7856,9.8109,471500.0
2009-03-26 11:15:00,15.49,15.55,15.49,15.5,683900.0,9.8046,9.8425,9.8046,9.8109,683900.0
2009-03-26 11:20:00,15.51,15.57,15.51,15.55,935100.0,9.8172,9.8552,9.8172,9.8425,935100.0
2009-03-26 11:25:00,15.55,15.58,15.5,15.5,728200.0,9.8425,9.8615,9.8109,9.8109,728200.0
2009-03-26 11:30:00,15.51,15.56,15.49,15.53,984100.0,9.8172,9.8489,9.8046,9.8299,984100.0
2009-03-26 11:35:00,15.54,15.59,15.52,15.54,761900.0,9.8362,9.8678,9.8235,9.8362,761900.0
2009-03-26 11:40:00,15.54,15.59,15.54,15.59,633800.0,9.8362,9.8678,9.8362,9.8678,633800.0
2009-03-26 11:45:00,15.58,15.59,15.55,15.56,410100.0,9.8615,9.8678,9.8425,9.8489,410100.0
2009-03-26 11:50:00,15.56,15.57,15.48,15.49,779300.0,9.8489,9.8552,9.7982,9.8046,779300.0
2009-03-26 11:55:00,15.49,15.54,15.48,15.54,518900.0,9.8046,9.8362,9.7982,9.8362,518900.0
2009-03-26 12:00:00,15.54,15.58,15.52,15.57,381900.0,9.8362,9.8615,9.8235,9.8552,381900.0
2009-03-26 12:05:00,15.57,15.63,15.56,15.63,800900.0,9.8552,9.8932,9.8489,9.8932,800900.0
2009-03-26 12:10:00,15.63,15.68,15.61,15.66,985100.0,9.8932,9.9248,9.8805,9.9122,985100.0
2009-03-26 12:15:00,15.66,15.67,15.58,15.64,1367800.0,9.9122,9.9185,9.8615,9.8995,1367800.0
2009-03-26 12:20:00,15.63,15.7,15.63,15.69,1327700.0,9.8932,9.9375,9.8932,9.9311,1327700.0
2009-03-26 12:25:00,15.7,15.7,15.66,15.69,534800.0,9.9375,9.9375,9.9122,9.9311,534800.0
2009-03-26 12:30:00,15.69,15.7,15.63,15.64,354800.0,9.9311,9.9375,9.8932,9.8995,354800.0
2009-03-26 12:35:00,15.64,15.67,15.6,15.65,733800.0,9.8995,9.9185,9.8742,9.9058,733800.0
2009-03-26 12:40:00,15.65,15.66,15.62,15.62,508500.0,9.9058,9.9122,9.8868,9.8868,508500.0
2009-03-26 12:45:00,15.62,15.64,15.55,15.59,1005000.0,9.8868,9.8995,9.8425,9.8678,1005000.0
2009-03-26 12:50:00,15.58,15.59,15.55,15.58,939400.0,9.8615,9.8678,9.8425,9.8615,939400.0
2009-03-26 12:55:00,15.57,15.58,15.52,15.54,752500.0,9.8552,9.8615,9.8235,9.8362,752500.0
2009-03-26 13:00:00,15.54,15.65,15.53,15.63,951300.0,9.8362,9.9058,9.8299,9.8932,951300.0
2009-03-26 13:05:00,15.63,15.7,15.62,15.69,565600.0,9.8932,9.9375,9.8868,9.9311,565600.0
2009-03-26 13:10:00,15.69,15.75,15.69,15.72,1067600.0,9.9311,9.9691,9.9311,9.9501,1067600.0
2009-03-26 13:15:00,15.72,15.75,15.7,15.71,643200.0,9.9501,9.9691,9.9375,9.9438,643200.0
2009-03-26 13:20:00,15.72,15.78,15.71,15.77,915600.0,9.9501,9.9881,9.9438,9.9818,915600.0
2009-03-26 13:25:00,15.77,15.79,15.73,15.74,631900.0,9.9818,9.9944,9.9565,9.9628,631900.0
2009-03-26 13:30:00,15.75,15.77,15.72,15.73,369500.0,9.9691,9.9818,9.9501,9.9565,369500.0
2009-03-26 13:35:00,15.74,15.74,15.68,15.69,498000.0,9.9628,9.9628,9.9248,9.9311,498000.0
2009-03-26 13:40:00,15.69,15.7,15.61,15.65,769700.0,9.9311,9.9375,9.8805,9.9058,769700.0
2009-03-26 13:45:00,15.65,15.65,15.63,15.64,342300.0,9.9058,9.9058,9.8932,9.8995,342300.0
2009-03-26 13:50:00,15.64,15.66,15.62,15.63,874400.0,9.8995,9.9122,9.8868,9.8932,874400.0
2009-03-26 13:55:00,15.63,15.65,15.62,15.64,1001500.0,9.8932,9.9058,9.8868,9.8995,1001500.0
2009-03-26 14:00:00,15.64,15.71,15.63,15.7,663400.0,9.8995,9.9438,9.8932,9.9375,663400.0
2009-03-26 14:05:00,15.7,15.71,15.66,15.67,765400.0,9.9375,9.9438,9.9122,9.9185,765400.0
2009-03-26 14:10:00,15.67,15.71,15.66,15.69,771200.0,9.9185,9.9438,9.9122,9.9311,771200.0
2009-03-26 14:15:00,15.7,15.7,15.65,15.68,570000.0,9.9375,9.9375,9.9058,9.9248,570000.0
2009-03-26 14:20:00,15.68,15.72,15.67,15.71,563400.0,9.9248,9.9501,9.9185,9.9438,563400.0
2009-03-26 14:25:00,15.71,15.76,15.64,15.65,917700.0,9.9438,9.9755,9.8995,9.9058,917700.0
2009-03-26 14:30:00,15.65,15.65,15.57,15.6,1498000.0,9.9058,9.9058,9.8552,9.8742,1498000.0
2009-03-26 14:35:00,15.59,15.62,15.57,15.57,962200.0,9.8678,9.8868,9.8552,9.8552,962200.0
2009-03-26 14:40:00,15.58,15.58,15.52,15.54,990900.0,9.8615,9.8615,9.8235,9.8362,990900.0
2009-03-26 14:45:00,15.54,15.59,15.52,15.55,1250300.0,9.8362,9.8678,9.8235,9.8425,1250300.0
2009-03-26 14:50:00,15.54,15.54,15.45,15.48,1681400.0,9.8362,9.8362,9.7792,9.7982,1681400.0
2009-03-26 14:55:00,15.48,15.55,15.43,15.43,1137700.0,9.7982,9.8425,9.7666,9.7666,1137700.0
2009-03-26 15:00:00,15.43,15.47,15.42,15.45,858300.0,9.7666,9.7919,9.7602,9.7792,858300.0
2009-03-26 15:05:00,15.44,15.54,15.42,15.53,1129200.0,9.7729,9.8362,9.7602,9.8299,1129200.0
2009-03-26 15:10:00,15.52,15.56,15.47,15.51,792300.0,9.8235,9.8489,9.7919,9.8172,792300.0
2009-03-26 15:15:00,15.51,15.54,15.46,15.49,592400.0,9.8172,9.8362,9.7856,9.8046,592400.0
2009-03-26 15:20:00,15.49,15.61,15.49,15.6,869100.0,9.8046,9.8805,9.8046,9.8742,869100.0
2009-03-26 15:25:00,15.59,15.65,15.57,15.63,824900.0,9.8678,9.9058,9.8552,9.8932,824900.0
2009-03-26 15:30:00,15.62,15.66,15.56,15.61,1290900.0,9.8868,9.9122,9.8489,9.8805,1290900.0
2009-03-26 15:35:00,15.61,15.65,15.56,15.65,1114400.0,9.8805,9.9058,9.8489,9.9058,1114400.0
2009-03-26 15:40:00,15.64,15.73,15.63,15.72,1784500.0,9.8995,9.9565,9.8932,9.9501,1784500.0
2009-03-26 15:45:00,15.71,15.74,15.64,15.68,1677100.0,9.9438,9.9628,9.8995,9.9248,1677100.0
2009-03-26 15:50:00,15.68,15.74,15.61,15.64,2394900.0,9.9248,9.9628,9.8805,9.8995,2394900.0
2009-03-26 15:55:00,15.64,15.8,15.63,15.8,3724900.0,9.8995,10.0008,9.8932,10.0008,3724900.0
2009-03-27 09:30:00,15.48,15.59,15.44,15.55,1687100.0,9.7982,9.8678,9.7729,9.8425,1687100.0
2009-03-27 09:35:00,15.53,15.57,15.47,15.56,1668000.0,9.8299,9.8552,9.7919,9.8489,1668000.0
2009-03-27 09:40:00,15.56,15.57,15.39,15.4,1811200.0,9.8489,9.8552,9.7413,9.7476,1811200.0
2009-03-27 09:45:00,15.41,15.46,15.4,15.44,835400.0,9.7539,9.7856,9.7476,9.7729,835400.0
2009-03-27 09:50:00,15.44,15.51,15.43,15.51,754500.0,9.7729,9.8172,9.7666,9.8172,754500.0
2009-03-27 09:55:00,15.5,15.54,15.48,15.5,427800.0,9.8109,9.8362,9.7982,9.8109,427800.0
2009-03-27 10:00:00,15.5,15.53,15.42,15.44,737300.0,9.8109,9.8299,9.7602,9.7729,737300.0
2009-03-27 10:05:00,15.44,15.44,15.34,15.36,777600.0,9.7729,9.7729,9.7096,9.7223,777600.0
2009-03-27 10:10:00,15.35,15.39,15.34,15.36,701300.0,9.7159,9.7413,9.7096,9.7223,701300.0
2009-03-27 10:15:00,15.35,15.37,15.33,15.36,727200.0,9.7159,9.7286,9.7033,9.7223,727200.0
2009-03-27 10:20:00,15.35,15.4,15.34,15.39,587100.0,9.7159,9.7476,9.7096,9.7413,587100.0
2009-03-27 10:25:00,15.39,15.4,15.36,15.39,201400.0,9.7413,9.7476,9.7223,9.7413,201400.0
2009-03-27 10:30:00,15.4,15.4,15.32,15.38,608600.0,9.7476,9.7476,9.6969,9.7349,608600.0
2009-03-27 10:35:00,15.38,15.42,15.38,15.39,528000.0,9.7349,9.7602,9.7349,9.7413,528000.0
2009-03-27 10:40:00,15.4,15.41,15.37,15.39,307400.0,9.7476,9.7539,9.7286,9.7413,307400.0
2009-03-27 10:45:00,15.38,15.47,15.38,15.41,671300.0,9.7349,9.7919,9.7349,9.7539,671300.0
2009-03-27 10:50:00,15.42,15.46,15.41,15.43,411400.0,9.7602,9.7856,9.7539,9.7666,411400.0
2009-03-27 10:55:00,15.44,15.45,15.41,15.42,383500.0,9.7729,9.7792,9.7539,9.7602,383500.0
2009-03-27 11:00:00,15.42,15.42,15.35,15.37,617000.0,9.7602,9.7602,9.7159,9.7286,617000.0
2009-03-27 11:05:00,15.37,15.43,15.37,15.42,379600.0,9.7286,9.7666,9.7286,9.7602,379600.0
2009-03-27 11:10:00,15.42,15.5,15.38,15.48,545500.0,9.7602,9.8109,9.7349,9.7982,545500.0
2009-03-27 11:15:00,15.48,15.49,15.44,15.46,215300.0,9.7982,9.8046,9.7729,9.7856,215300.0
2009-03-27 11:20:00,15.45,15.51,15.44,15.5,315400.0,9.7792,9.8172,9.7729,9.8109,315400.0
2009-03-27 11:25:00,15.49,15.53,15.47,15.48,380500.0,9.8046,9.8299,9.7919,9.7982,380500.0
2009-03-27 11:30:00,15.48,15.49,15.45,15.47,231000.0,9.7982,9.8046,9.7792,9.7919,231000.0
2009-03-27 11:35:00,15.47,15.52,15.47,15.51,159000.0,9.7919,9.8235,9.7919,9.8172,159000.0
2009-03-27 11:40:00,15.51,15.55,15.5,15.55,440700.0,9.8172,9.8425,9.8109,9.8425,440700.0
2009-03-27 11:45:00,15.55,15.6,15.54,15.56,524000.0,9.8425,9.8742,9.8362,9.8489,524000.0
2009-03-27 11:50:00,15.57,15.59,15.56,15.59,211300.0,9.8552,9.8678,9.8489,9.8678,211300.0
2009-03-27 11:55:00,15.58,15.59,15.56,15.59,205600.0,9.8615,9.8678,9.8489,9.8678,205600.0
2009-03-27 12:00:00,15.58,15.66,15.58,15.63,490900.0,9.8615,9.9122,9.8615,9.8932,490900.0
2009-03-27 12:05:00,15.63,15.64,15.57,15.61,664400.0,9.8932,9.8995,9.8552,9.8805,664400.0
2009-03-27 12:10:00,15.61,15.61,15.54,15.54,352800.0,9.8805,9.8805,9.8362,9.8362,352800.0
2009-03-27 12:15:00,15.54,15.55,15.46,15.48,424900.0,9.8362,9.8425,9.7856,9.7982,424900.0
2009-03-27 12:20:00,15.47,15.49,15.45,15.47,313900.0,9.7919,9.8046,9.7792,9.7919,313900.0
2009-03-27 12:25:00,15.47,15.51,15.47,15.49,116500.0,9.7919,9.8172,9.7919,9.8046,116500.0
2009-03-27 12:30:00,15.49,15.52,15.49,15.51,230000.0,9.8046,9.8235,9.8046,9.8172,230000.0
2009-03-27 12:35:00,15.51,15.52,15.49,15.51,246500.0,9.8172,9.8235,9.8046,9.8172,246500.0
2009-03-27 12:40:00,15.49,15.52,15.49,15.52,106400.0,9.8046,9.8235,9.8046,9.8235,106400.0
2009-03-27 12:45:00,15.52,15.58,15.51,15.55,348600.0,9.8235,9.8615,9.8172,9.8425,348600.0
2009-03-27 12:50:00,15.54,15.57,15.47,15.48,309800.0,9.8362,9.8552,9.7919,9.7982,309800.0
2009-03-27 12:55:00,15.48,15.48,15.4,15.42,486600.0,9.7982,9.7982,9.7476,9.7602,486600.0
2009-03-27 13:00:00,15.41,15.42,15.36,15.38,403700.0,9.7539,9.7602,9.7223,9.7349,403700.0
2009-03-27 13:05:00,15.38,15.38,15.33,15.35,693100.0,9.7349,9.7349,9.7033,9.7159,693100.0
2009-03-27 13:10:00,15.34,15.36,15.31,15.35,567400.0,9.7096,9.7223,9.6906,9.7159,567400.0
2009-03-27 13:15:00,15.35,15.4,15.34,15.4,269800.0,9.7159,9.7476,9.7096,9.7476,269800.0
2009-03-27 13:20:00,15.4,15.43,15.39,15.43,232700.0,9.7476,9.7666,9.7413,9.7666,232700.0
2009-03-27 13:25:00,15.43,15.43,15.39,15.41,362300.0,9.7666,9.7666,9.7413,9.7539,362300.0
2009-03-27 13:30:00,15.41,15.43,15.36,15.41,527300.0,9.7539,9.7666,9.7223,9.7539,527300.0
2009-03-27 13:35:00,15.41,15.42,15.33,15.35,317700.0,9.7539,9.7602,9.7033,9.7159,317700.0
2009-03-27 13:40:00,15.34,15.36,15.28,15.32,598000.0,9.7096,9.7223,9.6716,9.6969,598000.0
2009-03-27 13:45:00,15.31,15.35,15.3,15.33,327300.0,9.6906,9.7159,9.6843,9.7033,327300.0
2009-03-27 13:50:00,15.33,15.34,15.27,15.27,430700.0,9.7033,9.7096,9.6653,9.6653,430700.0
2009-03-27 13:55:00,15.27,15.31,15.26,15.28,423700.0,9.6653,9.6906,9.659,9.6716,423700.0
2009-03-27 14:00:00,15.28,15.34,15.28,15.34,314300.0,9.6716,9.7096,9.6716,9.7096,314300.0
2009-03-27 14:05:00,15.34,15.36,15.32,15.35,357600.0,9.7096,9.7223,9.6969,9.7159,357600.0
2009-03-27 14:10:00,15.35,15.39,15.33,15.37,261000.0,9.7159,9.7413,9.7033,9.7286,261000.0
2009-03-27 14:15:00,15.38,15.4,15.34,15.39,269200.0,9.7349,9.7476,9.7096,9.7413,269200.0
2009-03-27 14:20:00,15.39,15.45,15.37,15.44,407700.0,9.7413,9.7792,9.7286,9.7729,407700.0
2009-03-27 14:25:00,15.43,15.44,15.4,15.4,179000.0,9.7666,9.7729,9.7476,9.7476,179000.0
2009-03-27 14:30:00,15.4,15.42,15.34,15.37,380700.0,9.7476,9.7602,9.7096,9.7286,380700.0
2009-03-27 14:35:00,15.37,15.41,15.36,15.38,328800.0,9.7286,9.7539,9.7223,9.7349,328800.0
2009-03-27 14:40:00,15.39,15.44,15.37,15.39,491200.0,9.7413,9.7729,9.7286,9.7413,491200.0
2009-03-27 14:45:00,15.39,15.41,15.34,15.39,614400.0,9.7413,9.7539,9.7096,9.7413,614400.0
2009-03-27 14:50:00,15.39,15.4,15.35,15.4,541000.0,9.7413,9.7476,9.7159,9.7476,541000.0
2009-03-27 14:55:00,15.39,15.45,15.37,15.45,356300.0,9.7413,9.7792,9.7286,9.7792,356300.0
2009-03-27 15:00:00,15.45,15.55,15.44,15.51,1243500.0,9.7792,9.8425,9.7729,9.8172,1243500.0
2009-03-27 15:05:00,15.51,15.52,15.47,15.48,461700.0,9.8172,9.8235,9.7919,9.7982,461700.0
2009-03-27 15:10:00,15.48,15.5,15.43,15.45,464200.0,9.7982,9.8109,9.7666,9.7792,464200.0
2009-03-27 15:15:00,15.45,15.5,15.44,15.48,255200.0,9.7792,9.8109,9.7729,9.7982,255200.0
2009-03-27 15:20:00,15.49,15.51,15.45,15.49,606000.0,9.8046,9.8172,9.7792,9.8046,606000.0
2009-03-27 15:25:00,15.5,15.5,15.42,15.43,502700.0,9.8109,9.8109,9.7602,9.7666,502700.0
2009-03-27 15:30:00,15.42,15.48,15.42,15.44,557800.0,9.7602,9.7982,9.7602,9.7729,557800.0
2009-03-27 15:35:00,15.42,15.46,15.38,15.41,1079000.0,9.7602,9.7856,9.7349,9.7539,1079000.0
2009-03-27 15:40:00,15.4,15.49,15.38,15.46,794200.0,9.7476,9.8046,9.7349,9.7856,794200.0
2009-03-27 15:45:00,15.46,15.51,15.45,15.47,798700.0,9.7856,9.8172,9.7792,9.7919,798700.0
2009-03-27 15:50:00,15.47,15.51,15.43,15.43,686600.0,9.7919,9.8172,9.7666,9.7666,686600.0
2009-03-27 15:55:00,15.43,15.44,15.36,15.42,2075100.0,9.7666,9.7729,9.7223,9.7602,2075100.0
2009-03-30 09:30:00,15.09,15.1,14.88,14.9,2078300.0,9.5514,9.5577,9.4184,9.4311,2078300.0
2009-03-30 09:35:00,14.9,14.9,14.79,14.87,1650300.0,9.4311,9.4311,9.3615,9.4121,1650300.0
2009-03-30 09:40:00,14.87,14.88,14.69,14.69,1811600.0,9.4121,9.4184,9.2982,9.2982,1811600.0
2009-03-30 09:45:00,14.69,14.81,14.67,14.77,1046500.0,9.2982,9.3741,9.2855,9.3488,1046500.0
2009-03-30 09:50:00,14.76,14.8,14.75,14.8,464200.0,9.3425,9.3678,9.3362,9.3678,464200.0
2009-03-30 09:55:00,14.8,14.83,14.78,14.82,413200.0,9.3678,9.3868,9.3552,9.3805,413200.0
2009-03-30 10:00:00,14.83,14.84,14.77,14.78,527000.0,9.3868,9.3931,9.3488,9.3552,527000.0
2009-03-30 10:05:00,14.77,14.8,14.75,14.79,566500.0,9.3488,9.3678,9.3362,9.3615,566500.0
2009-03-30 10:10:00,14.78,14.8,14.75,14.76,550700.0,9.3552,9.3678,9.3362,9.3425,550700.0
2009-03-30 10:15:00,14.76,14.76,14.68,14.7,753500.0,9.3425,9.3425,9.2919,9.3045,753500.0
2009-03-30 10:20:00,14.69,14.72,14.65,14.67,965300.0,9.2982,9.3172,9.2729,9.2855,965300.0
2009-03-30 10:25:00,14.67,14.72,14.66,14.7,293000.0,9.2855,9.3172,9.2792,9.3045,293000.0
2009-03-30 10:30:00,14.69,14.69,14.62,14.64,601900.0,9.2982,9.2982,9.2539,9.2665,601900.0
2009-03-30 10:35:00,14.63,14.64,14.58,14.59,669300.0,9.2602,9.2665,9.2286,9.2349,669300.0
2009-03-30 10:40:00,14.6,14.61,14.55,14.58,1003300.0,9.2412,9.2475,9.2096,9.2286,1003300.0
2009-03-30 10:45:00,14.59,14.59,14.54,14.57,652700.0,9.2349,9.2349,9.2032,9.2222,652700.0
2009-03-30 10:50:00,14.58,14.59,14.55,14.58,508900.0,9.2286,9.2349,9.2096,9.2286,508900.0
2009-03-30 10:55:00,14.58,14.59,14.55,14.55,549400.0,9.2286,9.2349,9.2096,9.2096,549400.0
2009-03-30 11:00:00,14.56,14.57,14.51,14.52,531200.0,9.2159,9.2222,9.1843,9.1906,531200.0
2009-03-30 11:05:00,14.51,14.53,14.48,14.51,985600.0,9.1843,9.1969,9.1653,9.1843,985600.0
2009-03-30 11:10:00,14.51,14.62,14.51,14.6,706400.0,9.1843,9.2539,9.1843,9.2412,706400.0
2009-03-30 11:15:00,14.6,14.61,14.55,14.56,546500.0,9.2412,9.2475,9.2096,9.2159,546500.0
2009-03-30 11:20:00,14.55,14.58,14.52,14.52,391900.0,9.2096,9.2286,9.1906,9.1906,391900.0
2009-03-30 11:25:00,14.52,14.55,14.5,14.52,569000.0,9.1906,9.2096,9.1779,9.1906,569000.0
2009-03-30 11:30:00,14.52,14.52,14.49,14.49,608300.0,9.1906,9.1906,9.1716,9.1716,608300.0
2009-03-30 11:35:00,14.49,14.57,14.48,14.57,643200.0,9.1716,9.2222,9.1653,9.2222,643200.0
2009-03-30 11:40:00,14.57,14.61,14.55,14.59,610600.0,9.2222,9.2475,9.2096,9.2349,610600.0
2009-03-30 11:45:00,14.58,14.6,14.57,14.59,263100.0,9.2286,9.2412,9.2222,9.2349,263100.0
2009-03-30 11:50:00,14.59,14.6,14.55,14.58,562100.0,9.2349,9.2412,9.2096,9.2286,562100.0
2009-03-30 11:55:00,14.59,14.6,14.57,14.59,397600.0,9.2349,9.2412,9.2222,9.2349,397600.0
2009-03-30 12:00:00,14.6,14.6,14.58,14.59,265500.0,9.2412,9.2412,9.2286,9.2349,265500.0
2009-03-30 12:05:00,14.6,14.6,14.59,14.59,212300.0,9.2412,9.2412,9.2349,9.2349,212300.0
2009-03-30 12:10:00,14.59,14.6,14.56,14.59,323400.0,9.2349,9.2412,9.2159,9.2349,323400.0
2009-03-30 12:15:00,14.58,14.66,14.58,14.65,502300.0,9.2286,9.2792,9.2286,9.2729,502300.0
2009-03-30 12:20:00,14.65,14.66,14.62,14.66,523200.0,9.2729,9.2792,9.2539,9.2792,523200.0
2009-03-30 12:25:00,14.66,14.66,14.64,14.65,217000.0,9.2792,9.2792,9.2665,9.2729,217000.0
2009-03-30 12:30:00,14.64,14.66,14.63,14.64,633000.0,9.2665,9.2792,9.2602,9.2665,633000.0
2009-03-30 12:35:00,14.64,14.69,14.63,14.69,613900.0,9.2665,9.2982,9.2602,9.2982,613900.0
2009-03-30 12:40:00,14.68,14.69,14.66,14.66,217500.0,9.2919,9.2982,9.2792,9.2792,217500.0
2009-03-30 12:45:00,14.66,14.69,14.66,14.66,233600.0,9.2792,9.2982,9.2792,9.2792,233600.0
2009-03-30 12:50:00,14.66,14.67,14.64,14.66,277400.0,9.2792,9.2855,9.2665,9.2792,277400.0
2009-03-30 12:55:00,14.66,14.67,14.63,14.64,290000.0,9.2792,9.2855,9.2602,9.2665,290000.0
2009-03-30 13:00:00,14.63,14.64,14.62,14.62,187000.0,9.2602,9.2665,9.2539,9.2539,187000.0
2009-03-30 13:05:00,14.62,14.63,14.6,14.62,343300.0,9.2539,9.2602,9.2412,9.2539,343300.0
2009-03-30 13:10:00,14.63,14.63,14.6,14.6,300100.0,9.2602,9.2602,9.2412,9.2412,300100.0
2009-03-30 13:15:00,14.61,14.62,14.6,14.6,280100.0,9.2475,9.2539,9.2412,9.2412,280100.0
2009-03-30 13:20:00,14.6,14.64,14.58,14.64,297100.0,9.2412,9.2665,9.2286,9.2665,297100.0
2009-03-30 13:25:00,14.63,14.68,14.63,14.64,341200.0,9.2602,9.2919,9.2602,9.2665,341200.0
2009-03-30 13:30:00,14.63,14.66,14.61,14.63,205600.0,9.2602,9.2792,9.2475,9.2602,205600.0
2009-03-30 13:35:00,14.62,14.62,14.56,14.59,664100.0,9.2539,9.2539,9.2159,9.2349,664100.0
2009-03-30 13:40:00,14.6,14.62,14.58,14.61,245400.0,9.2412,9.2539,9.2286,9.2475,245400.0
2009-03-30 13:45:00,14.61,14.62,14.54,14.57,709500.0,9.2475,9.2539,9.2032,9.2222,709500.0
2009-03-30 13:50:00,14.57,14.64,14.57,14.62,726400.0,9.2222,9.2665,9.2222,9.2539,726400.0
2009-03-30 13:55:00,14.63,14.63,14.59,14.59,505000.0,9.2602,9.2602,9.2349,9.2349,505000.0
2009-03-30 14:00:00,14.59,14.65,14.57,14.63,537800.0,9.2349,9.2729,9.2222,9.2602,537800.0
2009-03-30 14:05:00,14.64,14.68,14.62,14.67,633000.0,9.2665,9.2919,9.2539,9.2855,633000.0
2009-03-30 14:10:00,14.66,14.68,14.65,14.65,395400.0,9.2792,9.2919,9.2729,9.2729,395400.0
2009-03-30 14:15:00,14.66,14.66,14.63,14.65,319200.0,9.2792,9.2792,9.2602,9.2729,319200.0
2009-03-30 14:20:00,14.65,14.67,14.6,14.66,741600.0,9.2729,9.2855,9.2412,9.2792,741600.0
2009-03-30 14:25:00,14.66,14.67,14.58,14.59,743100.0,9.2792,9.2855,9.2286,9.2349,743100.0
2009-03-30 14:30:00,14.59,14.62,14.57,14.61,445000.0,9.2349,9.2539,9.2222,9.2475,445000.0
2009-03-30 14:35:00,14.62,14.62,14.57,14.58,433600.0,9.2539,9.2539,9.2222,9.2286,433600.0
2009-03-30 14:40:00,14.58,14.59,14.52,14.53,681200.0,9.2286,9.2349,9.1906,9.1969,681200.0
2009-03-30 14:45:00,14.53,14.56,14.53,14.56,229900.0,9.1969,9.2159,9.1969,9.2159,229900.0
2009-03-30 14:50:00,14.56,14.57,14.54,14.56,504800.0,9.2159,9.2222,9.2032,9.2159,504800.0
2009-03-30 14:55:00,14.57,14.57,14.5,14.52,877000.0,9.2222,9.2222,9.1779,9.1906,877000.0
2009-03-30 15:00:00,14.52,14.54,14.51,14.54,272900.0,9.1906,9.2032,9.1843,9.2032,272900.0
2009-03-30 15:05:00,14.54,14.59,14.52,14.57,577200.0,9.2032,9.2349,9.1906,9.2222,577200.0
2009-03-30 15:10:00,14.57,14.63,14.57,14.59,899500.0,9.2222,9.2602,9.2222,9.2349,899500.0
2009-03-30 15:15:00,14.59,14.64,14.56,14.57,515900.0,9.2349,9.2665,9.2159,9.2222,515900.0
2009-03-30 15:20:00,14.58,14.65,14.58,14.63,642800.0,9.2286,9.2729,9.2286,9.2602,642800.0
2009-03-30 15:25:00,14.64,14.65,14.59,14.6,641500.0,9.2665,9.2729,9.2349,9.2412,641500.0
2009-03-30 15:30:00,14.61,14.68,14.6,14.64,752300.0,9.2475,9.2919,9.2412,9.2665,752300.0
2009-03-30 15:35:00,14.64,14.69,14.62,14.62,986100.0,9.2665,9.2982,9.2539,9.2539,986100.0
2009-03-30 15:40:00,14.62,14.65,14.59,14.62,1184900.0,9.2539,9.2729,9.2349,9.2539,1184900.0
2009-03-30 15:45:00,14.63,14.67,14.59,14.61,1108000.0,9.2602,9.2855,9.2349,9.2475,1108000.0
2009-03-30 15:50:00,14.62,14.7,14.61,14.66,1904600.0,9.2539,9.3045,9.2475,9.2792,1904600.0
2009-03-30 15:55:00,14.67,14.74,14.66,14.73,3081200.0,9.2855,9.3298,9.2792,9.3235,3081200.0
2009-03-31 09:30:00,14.95,15.02,14.9,15.01,1382800.0,9.4628,9.5071,9.4311,9.5007,1382800.0
2009-03-31 09:35:00,15.01,15.25,15.0,15.25,1826600.0,9.5007,9.6526,9.4944,9.6526,1826600.0
2009-03-31 09:40:00,15.26,15.26,15.15,15.18,1589900.0,9.659,9.659,9.5893,9.6083,1589900.0
2009-03-31 09:45:00,15.18,15.21,15.14,15.2,500800.0,9.6083,9.6273,9.583,9.621,500800.0
2009-03-31 09:50:00,15.2,15.2,15.14,15.15,953900.0,9.621,9.621,9.583,9.5893,953900.0
2009-03-31 09:55:00,15.15,15.16,15.04,15.04,1115600.0,9.5893,9.5957,9.5197,9.5197,1115600.0
2009-03-31 10:00:00,15.04,15.15,15.01,15.12,1754600.0,9.5197,9.5893,9.5007,9.5704,1754600.0
2009-03-31 10:05:00,15.12,15.18,15.1,15.15,845900.0,9.5704,9.6083,9.5577,9.5893,845900.0
2009-03-31 10:10:00,15.15,15.16,15.06,15.06,1075200.0,9.5893,9.5957,9.5324,9.5324,1075200.0
2009-03-31 10:15:00,15.06,15.13,15.05,15.1,638700.0,9.5324,9.5767,9.5261,9.5577,638700.0
2009-03-31 10:20:00,15.09,15.15,15.08,15.13,491100.0,9.5514,9.5893,9.545,9.5767,491100.0
2009-03-31 10:25:00,15.13,15.17,15.08,15.17,622200.0,9.5767,9.602,9.545,9.602,622200.0
2009-03-31 10:30:00,15.17,15.19,15.13,15.15,747600.0,9.602,9.6147,9.5767,9.5893,747600.0
2009-03-31 10:35:00,15.15,15.2,15.14,15.17,608200.0,9.5893,9.621,9.583,9.602,608200.0
2009-03-31 10:40:00,15.16,15.2,15.16,15.2,321400.0,9.5957,9.621,9.5957,9.621,321400.0
2009-03-31 10:45:00,15.2,15.21,15.17,15.19,849500.0,9.621,9.6273,9.602,9.6147,849500.0
2009-03-31 10:50:00,15.18,15.21,15.11,15.11,1020400.0,9.6083,9.6273,9.564,9.564,1020400.0
2009-03-31 10:55:00,15.11,15.12,15.03,15.07,668300.0,9.564,9.5704,9.5134,9.5387,668300.0
2009-03-31 11:00:00,15.06,15.12,15.0,15.0,1218900.0,9.5324,9.5704,9.4944,9.4944,1218900.0
2009-03-31 11:05:00,15.0,15.09,14.99,15.09,703600.0,9.4944,9.5514,9.4881,9.5514,703600.0
2009-03-31 11:10:00,15.08,15.11,15.06,15.1,304200.0,9.545,9.564,9.5324,9.5577,304200.0
2009-03-31 11:15:00,15.1,15.13,15.07,15.12,650700.0,9.5577,9.5767,9.5387,9.5704,650700.0
2009-03-31 11:20:00,15.12,15.15,15.11,15.12,628400.0,9.5704,9.5893,9.564,9.5704,628400.0
2009-03-31 11:25:00,15.12,15.17,15.12,15.14,357200.0,9.5704,9.602,9.5704,9.583,357200.0
2009-03-31 11:30:00,15.14,15.14,15.09,15.12,567000.0,9.583,9.583,9.5514,9.5704,567000.0
2009-03-31 11:35:00,15.12,15.15,15.12,15.13,281800.0,9.5704,9.5893,9.5704,9.5767,281800.0
2009-03-31 11:40:00,15.13,15.14,15.06,15.11,795500.0,9.5767,9.583,9.5324,9.564,795500.0
2009-03-31 11:45:00,15.11,15.15,15.1,15.13,267500.0,9.564,9.5893,9.5577,9.5767,267500.0
2009-03-31 11:50:00,15.15,15.17,15.14,15.16,360800.0,9.5893,9.602,9.583,9.5957,360800.0
2009-03-31 11:55:00,15.16,15.17,15.11,15.13,320100.0,9.5957,9.602,9.564,9.5767,320100.0
2009-03-31 12:00:00,15.13,15.13,15.06,15.08,370400.0,9.5767,9.5767,9.5324,9.545,370400.0
2009-03-31 12:05:00,15.07,15.1,15.06,15.09,525600.0,9.5387,9.5577,9.5324,9.5514,525600.0
2009-03-31 12:10:00,15.09,15.11,15.08,15.09,243900.0,9.5514,9.564,9.545,9.5514,243900.0
2009-03-31 12:15:00,15.09,15.13,15.09,15.12,210700.0,9.5514,9.5767,9.5514,9.5704,210700.0
2009-03-31 12:20:00,15.11,15.12,15.03,15.04,319800.0,9.564,9.5704,9.5134,9.5197,319800.0
2009-03-31 12:25:00,15.04,15.09,15.03,15.08,339500.0,9.5197,9.5514,9.5134,9.545,339500.0
2009-03-31 12:30:00,15.08,15.09,15.06,15.08,226800.0,9.545,9.5514,9.5324,9.545,226800.0
2009-03-31 12:35:00,15.08,15.1,15.08,15.08,122600.0,9.545,9.5577,9.545,9.545,122600.0
2009-03-31 12:40:00,15.09,15.11,15.08,15.1,307400.0,9.5514,9.564,9.545,9.5577,307400.0
2009-03-31 12:45:00,15.1,15.11,15.08,15.11,191500.0,9.5577,9.564,9.545,9.564,191500.0
2009-03-31 12:50:00,15.11,15.14,15.09,15.13,207900.0,9.564,9.583,9.5514,9.5767,207900.0
2009-03-31 12:55:00,15.13,15.15,15.13,15.14,287300.0,9.5767,9.5893,9.5767,9.583,287300.0
2009-03-31 13:00:00,15.14,15.17,15.13,15.17,408300.0,9.583,9.602,9.5767,9.602,408300.0
2009-03-31 13:05:00,15.17,15.2,15.15,15.2,678300.0,9.602,9.621,9.5893,9.621,678300.0
2009-03-31 13:10:00,15.2,15.22,15.18,15.18,274600.0,9.621,9.6337,9.6083,9.6083,274600.0
2009-03-31 13:15:00,15.18,15.19,15.16,15.16,275200.0,9.6083,9.6147,9.5957,9.5957,275200.0
2009-03-31 13:20:00,15.17,15.2,15.16,15.18,259400.0,9.602,9.621,9.5957,9.6083,259400.0
2009-03-31 13:25:00,15.19,15.19,15.16,15.16,273900.0,9.6147,9.6147,9.5957,9.5957,273900.0
2009-03-31 13:30:00,15.16,15.19,15.16,15.18,381100.0,9.5957,9.6147,9.5957,9.6083,381100.0
2009-03-31 13:35:00,15.18,15.19,15.16,15.18,270500.0,9.6083,9.6147,9.5957,9.6083,270500.0
2009-03-31 13:40:00,15.18,15.18,15.15,15.18,396500.0,9.6083,9.6083,9.5893,9.6083,396500.0
2009-03-31 13:45:00,15.18,15.18,15.16,15.17,173200.0,9.6083,9.6083,9.5957,9.602,173200.0
2009-03-31 13:50:00,15.17,15.17,15.11,15.12,356600.0,9.602,9.602,9.564,9.5704,356600.0
2009-03-31 13:55:00,15.11,15.19,15.11,15.19,438000.0,9.564,9.6147,9.564,9.6147,438000.0
2009-03-31 14:00:00,15.19,15.2,15.16,15.16,582200.0,9.6147,9.621,9.5957,9.5957,582200.0
2009-03-31 14:05:00,15.16,15.18,15.15,15.18,365600.0,9.5957,9.6083,9.5893,9.6083,365600.0
2009-03-31 14:10:00,15.18,15.23,15.18,15.21,713600.0,9.6083,9.64,9.6083,9.6273,713600.0
2009-03-31 14:15:00,15.22,15.24,15.21,15.23,223700.0,9.6337,9.6463,9.6273,9.64,223700.0
2009-03-31 14:20:00,15.24,15.24,15.16,15.23,593100.0,9.6463,9.6463,9.5957,9.64,593100.0
2009-03-31 14:25:00,15.22,15.24,15.18,15.18,1084000.0,9.6337,9.6463,9.6083,9.6083,1084000.0
2009-03-31 14:30:00,15.19,15.24,15.18,15.22,362800.0,9.6147,9.6463,9.6083,9.6337,362800.0
2009-03-31 14:35:00,15.22,15.31,15.21,15.31,889300.0,9.6337,9.6906,9.6273,9.6906,889300.0
2009-03-31 14:40:00,15.3,15.33,15.3,15.32,356700.0,9.6843,9.7033,9.6843,9.6969,356700.0
2009-03-31 14:45:00,15.32,15.34,15.32,15.33,492500.0,9.6969,9.7096,9.6969,9.7033,492500.0
2009-03-31 14:50:00,15.33,15.37,15.32,15.34,455400.0,9.7033,9.7286,9.6969,9.7096,455400.0
2009-03-31 14:55:00,15.33,15.36,15.29,15.3,806800.0,9.7033,9.7223,9.678,9.6843,806800.0
2009-03-31 15:00:00,15.3,15.32,15.26,15.27,890400.0,9.6843,9.6969,9.659,9.6653,890400.0
2009-03-31 15:05:00,15.27,15.27,15.23,15.25,664900.0,9.6653,9.6653,9.64,9.6526,664900.0
2009-03-31 15:10:00,15.25,15.26,15.21,15.24,664200.0,9.6526,9.659,9.6273,9.6463,664200.0
2009-03-31 15:15:00,15.25,15.26,15.21,15.25,827400.0,9.6526,9.659,9.6273,9.6526,827400.0
2009-03-31 15:20:00,15.25,15.27,15.23,15.25,795600.0,9.6526,9.6653,9.64,9.6526,795600.0
2009-03-31 15:25:00,15.25,15.27,15.22,15.24,598000.0,9.6526,9.6653,9.6337,9.6463,598000.0
2009-03-31 15:30:00,15.24,15.25,15.13,15.17,1478900.0,9.6463,9.6526,9.5767,9.602,1478900.0
2009-03-31 15:35:00,15.16,15.16,15.09,15.14,1741600.0,9.5957,9.5957,9.5514,9.583,1741600.0
2009-03-31 15:40:00,15.13,15.14,15.0,15.02,1874900.0,9.5767,9.583,9.4944,9.5071,1874900.0
2009-03-31 15:45:00,15.01,15.04,14.97,14.98,1831100.0,9.5007,9.5197,9.4754,9.4817,1831100.0
2009-03-31 15:50:00,14.98,15.11,14.98,15.06,2137400.0,9.4817,9.564,9.4817,9.5324,2137400.0
2009-03-31 15:55:00,15.06,15.09,14.97,15.04,3094400.0,9.5324,9.5514,9.4754,9.5197,3094400.0
2009-04-01 09:30:00,14.78,14.78,14.62,14.65,1269200.0,9.3552,9.3552,9.2539,9.2729,1269200.0
2009-04-01 09:35:00,14.65,14.75,14.65,14.74,1227300.0,9.2729,9.3362,9.2729,9.3298,1227300.0
2009-04-01 09:40:00,14.74,14.76,14.71,14.71,839700.0,9.3298,9.3425,9.3108,9.3108,839700.0
2009-04-01 09:45:00,14.72,14.73,14.66,14.67,896900.0,9.3172,9.3235,9.2792,9.2855,896900.0
2009-04-01 09:50:00,14.68,14.71,14.64,14.7,726300.0,9.2919,9.3108,9.2665,9.3045,726300.0
2009-04-01 09:55:00,14.7,14.83,14.69,14.81,899400.0,9.3045,9.3868,9.2982,9.3741,899400.0
2009-04-01 10:00:00,14.81,14.89,14.81,14.82,891100.0,9.3741,9.4248,9.3741,9.3805,891100.0
2009-04-01 10:05:00,14.82,14.85,14.78,14.83,813900.0,9.3805,9.3995,9.3552,9.3868,813900.0
2009-04-01 10:10:00,14.82,14.94,14.82,14.94,882400.0,9.3805,9.4564,9.3805,9.4564,882400.0
2009-04-01 10:15:00,14.93,15.07,14.93,14.99,1677900.0,9.4501,9.5387,9.4501,9.4881,1677900.0
2009-04-01 10:20:00,14.98,15.07,14.98,15.02,927600.0,9.4817,9.5387,9.4817,9.5071,927600.0
2009-04-01 10:25:00,15.01,15.01,14.92,14.97,1429400.0,9.5007,9.5007,9.4438,9.4754,1429400.0
2009-04-01 10:30:00,14.96,14.98,14.92,14.93,648500.0,9.4691,9.4817,9.4438,9.4501,648500.0
2009-04-01 10:35:00,14.93,15.07,14.93,15.07,1001500.0,9.4501,9.5387,9.4501,9.5387,1001500.0
2009-04-01 10:40:00,15.07,15.13,15.05,15.08,820800.0,9.5387,9.5767,9.5261,9.545,820800.0
2009-04-01 10:45:00,15.08,15.13,15.06,15.08,598700.0,9.545,9.5767,9.5324,9.545,598700.0
2009-04-01 10:50:00,15.08,15.1,15.06,15.09,460100.0,9.545,9.5577,9.5324,9.5514,460100.0
2009-04-01 10:55:00,15.09,15.16,15.07,15.07,729900.0,9.5514,9.5957,9.5387,9.5387,729900.0
2009-04-01 11:00:00,15.08,15.1,15.02,15.03,610500.0,9.545,9.5577,9.5071,9.5134,610500.0
2009-04-01 11:05:00,15.03,15.04,14.97,14.98,573700.0,9.5134,9.5197,9.4754,9.4817,573700.0
2009-04-01 11:10:00,14.99,14.99,14.95,14.96,786200.0,9.4881,9.4881,9.4628,9.4691,786200.0
2009-04-01 11:15:00,14.96,15.06,14.94,15.02,686500.0,9.4691,9.5324,9.4564,9.5071,686500.0
2009-04-01 11:20:00,15.03,15.06,14.97,15.0,563100.0,9.5134,9.5324,9.4754,9.4944,563100.0
2009-04-01 11:25:00,14.99,15.03,14.98,15.03,376600.0,9.4881,9.5134,9.4817,9.5134,376600.0
2009-04-01 11:30:00,15.03,15.13,15.02,15.1,1622400.0,9.5134,9.5767,9.5071,9.5577,1622400.0
2009-04-01 11:35:00,15.1,15.2,15.1,15.19,1026000.0,9.5577,9.621,9.5577,9.6147,1026000.0
2009-04-01 11:40:00,15.2,15.31,15.19,15.28,1642500.0,9.621,9.6906,9.6147,9.6716,1642500.0
2009-04-01 11:45:00,15.27,15.32,15.24,15.27,1211700.0,9.6653,9.6969,9.6463,9.6653,1211700.0
2009-04-01 11:50:00,15.26,15.27,15.23,15.24,573100.0,9.659,9.6653,9.64,9.6463,573100.0
2009-04-01 11:55:00,15.24,15.26,15.22,15.25,1417200.0,9.6463,9.659,9.6337,9.6526,1417200.0
2009-04-01 12:00:00,15.25,15.27,15.24,15.25,419000.0,9.6526,9.6653,9.6463,9.6526,419000.0
2009-04-01 12:05:00,15.24,15.28,15.24,15.25,796900.0,9.6463,9.6716,9.6463,9.6526,796900.0
2009-04-01 12:10:00,15.26,15.28,15.25,15.26,668700.0,9.659,9.6716,9.6526,9.659,668700.0
2009-04-01 12:15:00,15.26,15.29,15.25,15.25,700100.0,9.659,9.678,9.6526,9.6526,700100.0
2009-04-01 12:20:00,15.26,15.27,15.22,15.25,703200.0,9.659,9.6653,9.6337,9.6526,703200.0
2009-04-01 12:25:00,15.24,15.25,15.17,15.19,672100.0,9.6463,9.6526,9.602,9.6147,672100.0
2009-04-01 12:30:00,15.19,15.2,15.17,15.18,1007100.0,9.6147,9.621,9.602,9.6083,1007100.0
2009-04-01 12:35:00,15.18,15.19,15.13,15.13,604700.0,9.6083,9.6147,9.5767,9.5767,604700.0
2009-04-01 12:40:00,15.13,15.15,15.09,15.1,1148600.0,9.5767,9.5893,9.5514,9.5577,1148600.0
2009-04-01 12:45:00,15.1,15.18,15.07,15.13,1522600.0,9.5577,9.6083,9.5387,9.5767,1522600.0
2009-04-01 12:50:00,15.14,15.14,15.06,15.06,569000.0,9.583,9.583,9.5324,9.5324,569000.0
2009-04-01 12:55:00,15.06,15.06,15.0,15.03,1622000.0,9.5324,9.5324,9.4944,9.5134,1622000.0
2009-04-01 13:00:00,15.02,15.08,15.0,15.08,894000.0,9.5071,9.545,9.4944,9.545,894000.0
2009-04-01 13:05:00,15.07,15.08,14.95,14.96,1500100.0,9.5387,9.545,9.4628,9.4691,1500100.0
2009-04-01 13:10:00,14.95,14.98,14.92,14.97,1128300.0,9.4628,9.4817,9.4438,9.4754,1128300.0
2009-04-01 13:15:00,14.97,15.01,14.96,15.01,526700.0,9.4754,9.5007,9.4691,9.5007,526700.0
2009-04-01 13:20:00,15.01,15.05,15.0,15.04,381300.0,9.5007,9.5261,9.4944,9.5197,381300.0
2009-04-01 13:25:00,15.04,15.06,15.03,15.06,231900.0,9.5197,9.5324,9.5134,9.5324,231900.0
2009-04-01 13:30:00,15.06,15.06,14.97,14.99,586400.0,9.5324,9.5324,9.4754,9.4881,586400.0
2009-04-01 13:35:00,14.98,15.1,14.98,15.1,756800.0,9.4817,9.5577,9.4817,9.5577,756800.0
2009-04-01 13:40:00,15.09,15.12,15.07,15.12,909300.0,9.5514,9.5704,9.5387,9.5704,909300.0
2009-04-01 13:45:00,15.12,15.12,15.06,15.07,260000.0,9.5704,9.5704,9.5324,9.5387,260000.0
2009-04-01 13:50:00,15.07,15.1,15.07,15.08,525400.0,9.5387,9.5577,9.5387,9.545,525400.0
2009-04-01 13:55:00,15.08,15.1,15.07,15.09,627500.0,9.545,9.5577,9.5387,9.5514,627500.0
2009-04-01 14:00:00,15.09,15.1,15.07,15.1,304900.0,9.5514,9.5577,9.5387,9.5577,304900.0
2009-04-01 14:05:00,15.1,15.13,15.09,15.12,807100.0,9.5577,9.5767,9.5514,9.5704,807100.0
2009-04-01 14:10:00,15.12,15.13,15.09,15.12,493200.0,9.5704,9.5767,9.5514,9.5704,493200.0
2009-04-01 14:15:00,15.13,15.15,15.1,15.1,832300.0,9.5767,9.5893,9.5577,9.5577,832300.0
2009-04-01 14:20:00,15.11,15.11,15.07,15.09,477200.0,9.564,9.564,9.5387,9.5514,477200.0
2009-04-01 14:25:00,15.1,15.1,15.07,15.08,489100.0,9.5577,9.5577,9.5387,9.545,489100.0
2009-04-01 14:30:00,15.08,15.1,15.07,15.1,532100.0,9.545,9.5577,9.5387,9.5577,532100.0
2009-04-01 14:35:00,15.1,15.11,15.08,15.08,563800.0,9.5577,9.564,9.545,9.545,563800.0
2009-04-01 14:40:00,15.08,15.09,15.01,15.02,788900.0,9.545,9.5514,9.5007,9.5071,788900.0
2009-04-01 14:45:00,15.01,15.06,15.01,15.04,385800.0,9.5007,9.5324,9.5007,9.5197,385800.0
2009-04-01 14:50:00,15.04,15.06,15.03,15.06,813100.0,9.5197,9.5324,9.5134,9.5324,813100.0
2009-04-01 14:55:00,15.06,15.07,15.03,15.04,849400.0,9.5324,9.5387,9.5134,9.5197,849400.0
2009-04-01 15:00:00,15.05,15.05,14.95,14.99,1054800.0,9.5261,9.5261,9.4628,9.4881,1054800.0
2009-04-01 15:05:00,14.99,15.02,14.96,14.98,1199000.0,9.4881,9.5071,9.4691,9.4817,1199000.0
2009-04-01 15:10:00,14.98,14.98,14.92,14.93,1206100.0,9.4817,9.4817,9.4438,9.4501,1206100.0
2009-04-01 15:15:00,14.92,14.95,14.86,14.94,1429600.0,9.4438,9.4628,9.4058,9.4564,1429600.0
2009-04-01 15:20:00,14.94,14.97,14.89,14.96,1804800.0,9.4564,9.4754,9.4248,9.4691,1804800.0
2009-04-01 15:25:00,14.96,14.99,14.95,14.99,560900.0,9.4691,9.4881,9.4628,9.4881,560900.0
2009-04-01 15:30:00,14.99,15.0,14.92,15.0,1599500.0,9.4881,9.4944,9.4438,9.4944,1599500.0
2009-04-01 15:35:00,15.0,15.03,14.99,15.02,764100.0,9.4944,9.5134,9.4881,9.5071,764100.0
2009-04-01 15:40:00,15.02,15.04,15.01,15.01,1328900.0,9.5071,9.5197,9.5007,9.5007,1328900.0
2009-04-01 15:45:00,15.02,15.05,15.01,15.03,1077100.0,9.5071,9.5261,9.5007,9.5134,1077100.0
2009-04-01 15:50:00,15.03,15.1,15.0,15.01,2110900.0,9.5134,9.5577,9.4944,9.5007,2110900.0
2009-04-01 15:55:00,15.01,15.07,14.99,15.07,2508500.0,9.5007,9.5387,9.4881,9.5387,2508500.0
2009-04-02 09:30:00,15.38,15.44,15.31,15.32,2480600.0,9.7349,9.7729,9.6906,9.6969,2480600.0
2009-04-02 09:35:00,15.32,15.37,15.26,15.34,1563600.0,9.6969,9.7286,9.659,9.7096,1563600.0
2009-04-02 09:40:00,15.34,15.44,15.27,15.43,1204200.0,9.7096,9.7729,9.6653,9.7666,1204200.0
2009-04-02 09:45:00,15.43,15.47,15.39,15.47,929600.0,9.7666,9.7919,9.7413,9.7919,929600.0
2009-04-02 09:50:00,15.47,15.55,15.39,15.54,1272500.0,9.7919,9.8425,9.7413,9.8362,1272500.0
2009-04-02 09:55:00,15.54,15.62,15.53,15.59,1508400.0,9.8362,9.8868,9.8299,9.8678,1508400.0
2009-04-02 10:00:00,15.58,15.62,15.51,15.52,1254300.0,9.8615,9.8868,9.8172,9.8235,1254300.0
2009-04-02 10:05:00,15.52,15.58,15.5,15.57,756900.0,9.8235,9.8615,9.8109,9.8552,756900.0
2009-04-02 10:10:00,15.57,15.58,15.49,15.51,1080300.0,9.8552,9.8615,9.8046,9.8172,1080300.0
2009-04-02 10:15:00,15.52,15.56,15.45,15.52,1657500.0,9.8235,9.8489,9.7792,9.8235,1657500.0
2009-04-02 10:20:00,15.52,15.53,15.48,15.51,839200.0,9.8235,9.8299,9.7982,9.8172,839200.0
2009-04-02 10:25:00,15.51,15.54,15.43,15.44,891100.0,9.8172,9.8362,9.7666,9.7729,891100.0
2009-04-02 10:30:00,15.45,15.5,15.45,15.5,467900.0,9.7792,9.8109,9.7792,9.8109,467900.0
2009-04-02 10:35:00,15.5,15.61,15.48,15.61,1675300.0,9.8109,9.8805,9.7982,9.8805,1675300.0
2009-04-02 10:40:00,15.6,15.61,15.55,15.6,1353400.0,9.8742,9.8805,9.8425,9.8742,1353400.0
2009-04-02 10:45:00,15.6,15.68,15.59,15.66,892200.0,9.8742,9.9248,9.8678,9.9122,892200.0
2009-04-02 10:50:00,15.66,15.69,15.65,15.69,693000.0,9.9122,9.9311,9.9058,9.9311,693000.0
2009-04-02 10:55:00,15.66,15.74,15.66,15.74,811800.0,9.9122,9.9628,9.9122,9.9628,811800.0
2009-04-02 11:00:00,15.74,15.83,15.73,15.81,1466300.0,9.9628,10.0198,9.9565,10.0071,1466300.0
2009-04-02 11:05:00,15.81,15.82,15.78,15.8,1054300.0,10.0071,10.0134,9.9881,10.0008,1054300.0
2009-04-02 11:10:00,15.81,15.9,15.8,15.89,1342300.0,10.0071,10.0641,10.0008,10.0577,1342300.0
2009-04-02 11:15:00,15.89,15.9,15.84,15.89,770700.0,10.0577,10.0641,10.0261,10.0577,770700.0
2009-04-02 11:20:00,15.89,15.91,15.85,15.86,1353000.0,10.0577,10.0704,10.0324,10.0387,1353000.0
2009-04-02 11:25:00,15.86,15.92,15.86,15.89,663400.0,10.0387,10.0767,10.0387,10.0577,663400.0
2009-04-02 11:30:00,15.89,15.9,15.85,15.86,621400.0,10.0577,10.0641,10.0324,10.0387,621400.0
2009-04-02 11:35:00,15.86,15.88,15.85,15.88,264200.0,10.0387,10.0514,10.0324,10.0514,264200.0
2009-04-02 11:40:00,15.88,15.91,15.84,15.85,743000.0,10.0514,10.0704,10.0261,10.0324,743000.0
2009-04-02 11:45:00,15.86,15.91,15.85,15.86,632600.0,10.0387,10.0704,10.0324,10.0387,632600.0
2009-04-02 11:50:00,15.86,15.88,15.8,15.84,1020400.0,10.0387,10.0514,10.0008,10.0261,1020400.0
2009-04-02 11:55:00,15.83,15.89,15.83,15.88,318200.0,10.0198,10.0577,10.0198,10.0514,318200.0
2009-04-02 12:00:00,15.88,15.89,15.84,15.85,282800.0,10.0514,10.0577,10.0261,10.0324,282800.0
2009-04-02 12:05:00,15.85,15.88,15.84,15.88,476300.0,10.0324,10.0514,10.0261,10.0514,476300.0
2009-04-02 12:10:00,15.88,15.9,15.87,15.9,489900.0,10.0514,10.0641,10.0451,10.0641,489900.0
2009-04-02 12:15:00,15.9,15.95,15.89,15.94,494100.0,10.0641,10.0957,10.0577,10.0894,494100.0
2009-04-02 12:20:00,15.93,15.99,15.93,15.96,607300.0,10.0831,10.121,10.0831,10.102,607300.0
2009-04-02 12:25:00,15.96,16.0,15.96,15.97,869800.0,10.102,10.1274,10.102,10.1084,869800.0
2009-04-02 12:30:00,15.98,15.98,15.95,15.95,498100.0,10.1147,10.1147,10.0957,10.0957,498100.0
2009-04-02 12:35:00,15.96,15.97,15.9,15.9,774000.0,10.102,10.1084,10.0641,10.0641,774000.0
2009-04-02 12:40:00,15.91,15.91,15.87,15.89,802800.0,10.0704,10.0704,10.0451,10.0577,802800.0
2009-04-02 12:45:00,15.89,15.9,15.87,15.87,358000.0,10.0577,10.0641,10.0451,10.0451,358000.0
2009-04-02 12:50:00,15.87,15.9,15.86,15.86,865600.0,10.0451,10.0641,10.0387,10.0387,865600.0
2009-04-02 12:55:00,15.86,15.87,15.82,15.82,484000.0,10.0387,10.0451,10.0134,10.0134,484000.0
2009-04-02 13:00:00,15.82,15.83,15.74,15.76,1059400.0,10.0134,10.0198,9.9628,9.9755,1059400.0
2009-04-02 13:05:00,15.76,15.76,15.7,15.71,661400.0,9.9755,9.9755,9.9375,9.9438,661400.0
2009-04-02 13:10:00,15.71,15.71,15.68,15.69,890800.0,9.9438,9.9438,9.9248,9.9311,890800.0
2009-04-02 13:15:00,15.69,15.71,15.66,15.71,682000.0,9.9311,9.9438,9.9122,9.9438,682000.0
2009-04-02 13:20:00,15.71,15.72,15.66,15.7,1116300.0,9.9438,9.9501,9.9122,9.9375,1116300.0
2009-04-02 13:25:00,15.69,15.73,15.69,15.73,341900.0,9.9311,9.9565,9.9311,9.9565,341900.0
2009-04-02 13:30:00,15.72,15.73,15.66,15.71,661400.0,9.9501,9.9565,9.9122,9.9438,661400.0
2009-04-02 13:35:00,15.71,15.71,15.63,15.65,433600.0,9.9438,9.9438,9.8932,9.9058,433600.0
2009-04-02 13:40:00,15.64,15.68,15.62,15.63,947800.0,9.8995,9.9248,9.8868,9.8932,947800.0
2009-04-02 13:45:00,15.62,15.72,15.62,15.69,1293200.0,9.8868,9.9501,9.8868,9.9311,1293200.0
2009-04-02 13:50:00,15.7,15.72,15.68,15.72,335100.0,9.9375,9.9501,9.9248,9.9501,335100.0
2009-04-02 13:55:00,15.72,15.74,15.63,15.67,1085400.0,9.9501,9.9628,9.8932,9.9185,1085400.0
2009-04-02 14:00:00,15.68,15.74,15.67,15.73,564800.0,9.9248,9.9628,9.9185,9.9565,564800.0
2009-04-02 14:05:00,15.73,15.76,15.69,15.71,506800.0,9.9565,9.9755,9.9311,9.9438,506800.0
2009-04-02 14:10:00,15.71,15.73,15.69,15.7,369900.0,9.9438,9.9565,9.9311,9.9375,369900.0
2009-04-02 14:15:00,15.7,15.72,15.65,15.69,767800.0,9.9375,9.9501,9.9058,9.9311,767800.0
2009-04-02 14:20:00,15.69,15.73,15.68,15.7,363000.0,9.9311,9.9565,9.9248,9.9375,363000.0
2009-04-02 14:25:00,15.69,15.78,15.69,15.76,439700.0,9.9311,9.9881,9.9311,9.9755,439700.0
2009-04-02 14:30:00,15.77,15.81,15.77,15.8,354800.0,9.9818,10.0071,9.9818,10.0008,354800.0
2009-04-02 14:35:00,15.8,15.85,15.79,15.84,953700.0,10.0008,10.0324,9.9944,10.0261,953700.0
2009-04-02 14:40:00,15.85,15.87,15.82,15.82,689400.0,10.0324,10.0451,10.0134,10.0134,689400.0
2009-04-02 14:45:00,15.82,15.89,15.82,15.85,622900.0,10.0134,10.0577,10.0134,10.0324,622900.0
2009-04-02 14:50:00,15.86,15.86,15.77,15.77,583500.0,10.0387,10.0387,9.9818,9.9818,583500.0
2009-04-02 14:55:00,15.77,15.82,15.76,15.82,401400.0,9.9818,10.0134,9.9755,10.0134,401400.0
2009-04-02 15:00:00,15.81,15.86,15.81,15.83,731900.0,10.0071,10.0387,10.0071,10.0198,731900.0
2009-04-02 15:05:00,15.83,15.84,15.74,15.77,766200.0,10.0198,10.0261,9.9628,9.9818,766200.0
2009-04-02 15:10:00,15.78,15.8,15.72,15.75,653800.0,9.9881,10.0008,9.9501,9.9691,653800.0
2009-04-02 15:15:00,15.76,15.83,15.72,15.73,962100.0,9.9755,10.0198,9.9501,9.9565,962100.0
2009-04-02 15:20:00,15.73,15.79,15.69,15.76,1104800.0,9.9565,9.9944,9.9311,9.9755,1104800.0
2009-04-02 15:25:00,15.76,15.8,15.74,15.78,733700.0,9.9755,10.0008,9.9628,9.9881,733700.0
2009-04-02 15:30:00,15.76,15.8,15.73,15.73,578600.0,9.9755,10.0008,9.9565,9.9565,578600.0
2009-04-02 15:35:00,15.73,15.76,15.66,15.67,1065400.0,9.9565,9.9755,9.9122,9.9185,1065400.0
2009-04-02 15:40:00,15.66,15.73,15.65,15.67,1118700.0,9.9122,9.9565,9.9058,9.9185,1118700.0
2009-04-02 15:45:00,15.67,15.69,15.6,15.66,1572600.0,9.9185,9.9311,9.8742,9.9122,1572600.0
2009-04-02 15:50:00,15.66,15.67,15.52,15.56,2867500.0,9.9122,9.9185,9.8235,9.8489,2867500.0
2009-04-02 15:55:00,15.57,15.69,15.51,15.68,3407000.0,9.8552,9.9311,9.8172,9.9248,3407000.0
2009-04-03 09:30:00,15.63,15.69,15.46,15.49,1292000.0,9.8932,9.9311,9.7856,9.8046,1292000.0
2009-04-03 09:35:00,15.5,15.56,15.49,15.51,1069700.0,9.8109,9.8489,9.8046,9.8172,1069700.0
2009-04-03 09:40:00,15.51,15.56,15.51,15.52,839100.0,9.8172,9.8489,9.8172,9.8235,839100.0
2009-04-03 09:45:00,15.53,15.56,15.47,15.51,940800.0,9.8299,9.8489,9.7919,9.8172,940800.0
2009-04-03 09:50:00,15.51,15.52,15.47,15.49,660800.0,9.8172,9.8235,9.7919,9.8046,660800.0
2009-04-03 09:55:00,15.48,15.53,15.46,15.53,652900.0,9.7982,9.8299,9.7856,9.8299,652900.0
2009-04-03 10:00:00,15.52,15.53,15.38,15.39,1254600.0,9.8235,9.8299,9.7349,9.7413,1254600.0
2009-04-03 10:05:00,15.39,15.44,15.35,15.43,726600.0,9.7413,9.7729,9.7159,9.7666,726600.0
2009-04-03 10:10:00,15.43,15.44,15.39,15.4,1171400.0,9.7666,9.7729,9.7413,9.7476,1171400.0
2009-04-03 10:15:00,15.4,15.46,15.39,15.45,771700.0,9.7476,9.7856,9.7413,9.7792,771700.0
2009-04-03 10:20:00,15.44,15.5,15.43,15.5,386000.0,9.7729,9.8109,9.7666,9.8109,386000.0
2009-04-03 10:25:00,15.49,15.53,15.49,15.52,467100.0,9.8046,9.8299,9.8046,9.8235,467100.0
2009-04-03 10:30:00,15.51,15.57,15.5,15.51,766500.0,9.8172,9.8552,9.8109,9.8172,766500.0
2009-04-03 10:35:00,15.51,15.52,15.48,15.5,525100.0,9.8172,9.8235,9.7982,9.8109,525100.0
2009-04-03 10:40:00,15.51,15.51,15.45,15.45,609800.0,9.8172,9.8172,9.7792,9.7792,609800.0
2009-04-03 10:45:00,15.45,15.45,15.42,15.43,450800.0,9.7792,9.7792,9.7602,9.7666,450800.0
2009-04-03 10:50:00,15.44,15.45,15.43,15.44,400500.0,9.7729,9.7792,9.7666,9.7729,400500.0
2009-04-03 10:55:00,15.44,15.45,15.42,15.44,347200.0,9.7729,9.7792,9.7602,9.7729,347200.0
2009-04-03 11:00:00,15.44,15.45,15.42,15.44,418300.0,9.7729,9.7792,9.7602,9.7729,418300.0
2009-04-03 11:05:00,15.44,15.44,15.4,15.42,737900.0,9.7729,9.7729,9.7476,9.7602,737900.0
2009-04-03 11:10:00,15.43,15.45,15.42,15.43,363400.0,9.7666,9.7792,9.7602,9.7666,363400.0
2009-04-03 11:15:00,15.44,15.45,15.4,15.43,775600.0,9.7729,9.7792,9.7476,9.7666,775600.0
2009-04-03 11:20:00,15.43,15.46,15.4,15.4,890900.0,9.7666,9.7856,9.7476,9.7476,890900.0
2009-04-03 11:25:00,15.4,15.46,15.4,15.45,388600.0,9.7476,9.7856,9.7476,9.7792,388600.0
2009-04-03 11:30:00,15.45,15.49,15.43,15.48,302400.0,9.7792,9.8046,9.7666,9.7982,302400.0
2009-04-03 11:35:00,15.47,15.52,15.47,15.5,508700.0,9.7919,9.8235,9.7919,9.8109,508700.0
2009-04-03 11:40:00,15.49,15.55,15.49,15.52,293200.0,9.8046,9.8425,9.8046,9.8235,293200.0
2009-04-03 11:45:00,15.52,15.52,15.49,15.51,284100.0,9.8235,9.8235,9.8046,9.8172,284100.0
2009-04-03 11:50:00,15.52,15.57,15.51,15.54,281600.0,9.8235,9.8552,9.8172,9.8362,281600.0
2009-04-03 11:55:00,15.55,15.6,15.51,15.6,703800.0,9.8425,9.8742,9.8172,9.8742,703800.0
2009-04-03 12:00:00,15.59,15.64,15.56,15.64,422700.0,9.8678,9.8995,9.8489,9.8995,422700.0
2009-04-03 12:05:00,15.64,15.64,15.6,15.62,278300.0,9.8995,9.8995,9.8742,9.8868,278300.0
2009-04-03 12:10:00,15.61,15.7,15.61,15.69,425200.0,9.8805,9.9375,9.8805,9.9311,425200.0
2009-04-03 12:15:00,15.7,15.71,15.68,15.69,517400.0,9.9375,9.9438,9.9248,9.9311,517400.0
2009-04-03 12:20:00,15.69,15.69,15.67,15.69,221700.0,9.9311,9.9311,9.9185,9.9311,221700.0
2009-04-03 12:25:00,15.68,15.75,15.68,15.74,425600.0,9.9248,9.9691,9.9248,9.9628,425600.0
2009-04-03 12:30:00,15.75,15.78,15.74,15.74,680400.0,9.9691,9.9881,9.9628,9.9628,680400.0
2009-04-03 12:35:00,15.74,15.8,15.74,15.75,878000.0,9.9628,10.0008,9.9628,9.9691,878000.0
2009-04-03 12:40:00,15.76,15.77,15.75,15.77,170800.0,9.9755,9.9818,9.9691,9.9818,170800.0
2009-04-03 12:45:00,15.77,15.78,15.7,15.7,606200.0,9.9818,9.9881,9.9375,9.9375,606200.0
2009-04-03 12:50:00,15.7,15.71,15.66,15.66,357400.0,9.9375,9.9438,9.9122,9.9122,357400.0
2009-04-03 12:55:00,15.66,15.71,15.65,15.7,501100.0,9.9122,9.9438,9.9058,9.9375,501100.0
2009-04-03 13:00:00,15.7,15.8,15.7,15.8,2023800.0,9.9375,10.0008,9.9375,10.0008,2023800.0
2009-04-03 13:05:00,15.8,15.81,15.76,15.76,835900.0,10.0008,10.0071,9.9755,9.9755,835900.0
2009-04-03 13:10:00,15.77,15.77,15.75,15.76,331500.0,9.9818,9.9818,9.9691,9.9755,331500.0
2009-04-03 13:15:00,15.76,15.81,15.76,15.8,384000.0,9.9755,10.0071,9.9755,10.0008,384000.0
2009-04-03 13:20:00,15.81,15.81,15.75,15.75,683200.0,10.0071,10.0071,9.9691,9.9691,683200.0
2009-04-03 13:25:00,15.75,15.82,15.74,15.8,577200.0,9.9691,10.0134,9.9628,10.0008,577200.0
2009-04-03 13:30:00,15.81,15.82,15.79,15.79,261000.0,10.0071,10.0134,9.9944,9.9944,261000.0
2009-04-03 13:35:00,15.79,15.81,15.76,15.78,378100.0,9.9944,10.0071,9.9755,9.9881,378100.0
2009-04-03 13:40:00,15.77,15.79,15.76,15.77,387500.0,9.9818,9.9944,9.9755,9.9818,387500.0
2009-04-03 13:45:00,15.78,15.81,15.77,15.8,169800.0,9.9881,10.0071,9.9818,10.0008,169800.0
2009-04-03 13:50:00,15.8,15.87,15.8,15.87,383700.0,10.0008,10.0451,10.0008,10.0451,383700.0
2009-04-03 13:55:00,15.86,15.88,15.82,15.85,300800.0,10.0387,10.0514,10.0134,10.0324,300800.0
2009-04-03 14:00:00,15.85,15.9,15.84,15.87,792400.0,10.0324,10.0641,10.0261,10.0451,792400.0
2009-04-03 14:05:00,15.87,15.88,15.82,15.83,404700.0,10.0451,10.0514,10.0134,10.0198,404700.0
2009-04-03 14:10:00,15.83,15.89,15.83,15.89,324000.0,10.0198,10.0577,10.0198,10.0577,324000.0
2009-04-03 14:15:00,15.89,15.9,15.86,15.86,402400.0,10.0577,10.0641,10.0387,10.0387,402400.0
2009-04-03 14:20:00,15.87,15.91,15.86,15.9,372800.0,10.0451,10.0704,10.0387,10.0641,372800.0
2009-04-03 14:25:00,15.9,15.95,15.88,15.95,449200.0,10.0641,10.0957,10.0514,10.0957,449200.0
2009-04-03 14:30:00,15.95,15.95,15.91,15.94,531000.0,10.0957,10.0957,10.0704,10.0894,531000.0
2009-04-03 14:35:00,15.93,15.95,15.91,15.93,481300.0,10.0831,10.0957,10.0704,10.0831,481300.0
2009-04-03 14:40:00,15.93,15.96,15.91,15.93,496000.0,10.0831,10.102,10.0704,10.0831,496000.0
2009-04-03 14:45:00,15.92,15.94,15.88,15.89,434200.0,10.0767,10.0894,10.0514,10.0577,434200.0
2009-04-03 14:50:00,15.89,15.91,15.87,15.9,283600.0,10.0577,10.0704,10.0451,10.0641,283600.0
2009-04-03 14:55:00,15.89,15.96,15.89,15.94,702800.0,10.0577,10.102,10.0577,10.0894,702800.0
2009-04-03 15:00:00,15.94,15.95,15.9,15.9,617500.0,10.0894,10.0957,10.0641,10.0641,617500.0
2009-04-03 15:05:00,15.91,15.91,15.83,15.86,538400.0,10.0704,10.0704,10.0198,10.0387,538400.0
2009-04-03 15:10:00,15.86,15.89,15.84,15.84,282400.0,10.0387,10.0577,10.0261,10.0261,282400.0
2009-04-03 15:15:00,15.84,15.86,15.8,15.84,754200.0,10.0261,10.0387,10.0008,10.0261,754200.0
2009-04-03 15:20:00,15.84,15.86,15.82,15.86,558200.0,10.0261,10.0387,10.0134,10.0387,558200.0
2009-04-03 15:25:00,15.86,15.89,15.81,15.83,501200.0,10.0387,10.0577,10.0071,10.0198,501200.0
2009-04-03 15:30:00,15.83,15.86,15.81,15.83,730400.0,10.0198,10.0387,10.0071,10.0198,730400.0
2009-04-03 15:35:00,15.84,15.85,15.77,15.79,823800.0,10.0261,10.0324,9.9818,9.9944,823800.0
2009-04-03 15:40:00,15.79,15.86,15.79,15.82,894100.0,9.9944,10.0387,9.9944,10.0134,894100.0
2009-04-03 15:45:00,15.82,15.89,15.8,15.83,1047200.0,10.0134,10.0577,10.0008,10.0198,1047200.0
2009-04-03 15:50:00,15.84,15.88,15.83,15.87,864800.0,10.0261,10.0514,10.0198,10.0451,864800.0
2009-04-03 15:55:00,15.88,15.94,15.83,15.94,2792700.0,10.0514,10.0894,10.0198,10.0894,2792700.0
2009-04-06 09:30:00,15.66,15.7,15.59,15.66,1651400.0,9.9122,9.9375,9.8678,9.9122,1651400.0
2009-04-06 09:35:00,15.66,15.69,15.63,15.68,1096900.0,9.9122,9.9311,9.8932,9.9248,1096900.0
2009-04-06 09:40:00,15.67,15.68,15.59,15.61,1008500.0,9.9185,9.9248,9.8678,9.8805,1008500.0
2009-04-06 09:45:00,15.62,15.66,15.56,15.59,946300.0,9.8868,9.9122,9.8489,9.8678,946300.0
2009-04-06 09:50:00,15.59,15.61,15.45,15.48,1249400.0,9.8678,9.8805,9.7792,9.7982,1249400.0
2009-04-06 09:55:00,15.48,15.59,15.48,15.57,894600.0,9.7982,9.8678,9.7982,9.8552,894600.0
2009-04-06 10:00:00,15.57,15.66,15.56,15.63,957000.0,9.8552,9.9122,9.8489,9.8932,957000.0
2009-04-06 10:05:00,15.63,15.71,15.62,15.7,784600.0,9.8932,9.9438,9.8868,9.9375,784600.0
2009-04-06 10:10:00,15.7,15.71,15.56,15.56,709000.0,9.9375,9.9438,9.8489,9.8489,709000.0
2009-04-06 10:15:00,15.56,15.6,15.54,15.59,679300.0,9.8489,9.8742,9.8362,9.8678,679300.0
2009-04-06 10:20:00,15.58,15.65,15.56,15.64,939400.0,9.8615,9.9058,9.8489,9.8995,939400.0
2009-04-06 10:25:00,15.64,15.67,15.53,15.53,604300.0,9.8995,9.9185,9.8299,9.8299,604300.0
2009-04-06 10:30:00,15.53,15.55,15.51,15.54,663100.0,9.8299,9.8425,9.8172,9.8362,663100.0
2009-04-06 10:35:00,15.54,15.59,15.54,15.59,351700.0,9.8362,9.8678,9.8362,9.8678,351700.0
2009-04-06 10:40:00,15.59,15.61,15.57,15.57,359800.0,9.8678,9.8805,9.8552,9.8552,359800.0
2009-04-06 10:45:00,15.58,15.6,15.53,15.57,324700.0,9.8615,9.8742,9.8299,9.8552,324700.0
2009-04-06 10:50:00,15.57,15.61,15.57,15.59,338100.0,9.8552,9.8805,9.8552,9.8678,338100.0
2009-04-06 10:55:00,15.58,15.6,15.52,15.53,357300.0,9.8615,9.8742,9.8235,9.8299,357300.0
2009-04-06 11:00:00,15.53,15.55,15.49,15.54,391300.0,9.8299,9.8425,9.8046,9.8362,391300.0
2009-04-06 11:05:00,15.53,15.54,15.49,15.51,471800.0,9.8299,9.8362,9.8046,9.8172,471800.0
2009-04-06 11:10:00,15.52,15.52,15.49,15.5,309500.0,9.8235,9.8235,9.8046,9.8109,309500.0
2009-04-06 11:15:00,15.49,15.55,15.49,15.55,752500.0,9.8046,9.8425,9.8046,9.8425,752500.0
2009-04-06 11:20:00,15.55,15.57,15.54,15.56,383500.0,9.8425,9.8552,9.8362,9.8489,383500.0
2009-04-06 11:25:00,15.56,15.61,15.56,15.58,323800.0,9.8489,9.8805,9.8489,9.8615,323800.0
2009-04-06 11:30:00,15.57,15.58,15.55,15.58,482800.0,9.8552,9.8615,9.8425,9.8615,482800.0
2009-04-06 11:35:00,15.57,15.57,15.51,15.51,522100.0,9.8552,9.8552,9.8172,9.8172,522100.0
2009-04-06 11:40:00,15.52,15.54,15.5,15.53,403700.0,9.8235,9.8362,9.8109,9.8299,403700.0
2009-04-06 11:45:00,15.53,15.55,15.53,15.54,269200.0,9.8299,9.8425,9.8299,9.8362,269200.0
2009-04-06 11:50:00,15.54,15.56,15.5,15.51,399900.0,9.8362,9.8489,9.8109,9.8172,399900.0
2009-04-06 11:55:00,15.5,15.53,15.5,15.52,347500.0,9.8109,9.8299,9.8109,9.8235,347500.0
2009-04-06 12:00:00,15.52,15.54,15.51,15.52,274000.0,9.8235,9.8362,9.8172,9.8235,274000.0
2009-04-06 12:05:00,15.53,15.58,15.52,15.57,311400.0,9.8299,9.8615,9.8235,9.8552,311400.0
2009-04-06 12:10:00,15.58,15.59,15.56,15.58,257900.0,9.8615,9.8678,9.8489,9.8615,257900.0
2009-04-06 12:15:00,15.57,15.58,15.52,15.53,244200.0,9.8552,9.8615,9.8235,9.8299,244200.0
2009-04-06 12:20:00,15.53,15.54,15.5,15.51,140300.0,9.8299,9.8362,9.8109,9.8172,140300.0
2009-04-06 12:25:00,15.51,15.52,15.49,15.49,303600.0,9.8172,9.8235,9.8046,9.8046,303600.0
2009-04-06 12:30:00,15.49,15.51,15.48,15.5,201000.0,9.8046,9.8172,9.7982,9.8109,201000.0
2009-04-06 12:35:00,15.5,15.52,15.5,15.51,307500.0,9.8109,9.8235,9.8109,9.8172,307500.0
2009-04-06 12:40:00,15.51,15.56,15.51,15.55,366500.0,9.8172,9.8489,9.8172,9.8425,366500.0
2009-04-06 12:45:00,15.55,15.57,15.55,15.55,127500.0,9.8425,9.8552,9.8425,9.8425,127500.0
2009-04-06 12:50:00,15.56,15.58,15.55,15.58,175300.0,9.8489,9.8615,9.8425,9.8615,175300.0
2009-04-06 12:55:00,15.59,15.61,15.57,15.6,369700.0,9.8678,9.8805,9.8552,9.8742,369700.0
2009-04-06 13:00:00,15.61,15.63,15.6,15.61,378100.0,9.8805,9.8932,9.8742,9.8805,378100.0
2009-04-06 13:05:00,15.61,15.63,15.6,15.61,339100.0,9.8805,9.8932,9.8742,9.8805,339100.0
2009-04-06 13:10:00,15.6,15.68,15.6,15.66,540800.0,9.8742,9.9248,9.8742,9.9122,540800.0
2009-04-06 13:15:00,15.66,15.69,15.61,15.62,890100.0,9.9122,9.9311,9.8805,9.8868,890100.0
2009-04-06 13:20:00,15.63,15.69,15.61,15.68,339600.0,9.8932,9.9311,9.8805,9.9248,339600.0
2009-04-06 13:25:00,15.68,15.69,15.6,15.6,306800.0,9.9248,9.9311,9.8742,9.8742,306800.0
2009-04-06 13:30:00,15.6,15.61,15.57,15.57,186200.0,9.8742,9.8805,9.8552,9.8552,186200.0
2009-04-06 13:35:00,15.58,15.58,15.54,15.57,156600.0,9.8615,9.8615,9.8362,9.8552,156600.0
2009-04-06 13:40:00,15.57,15.59,15.56,15.59,152500.0,9.8552,9.8678,9.8489,9.8678,152500.0
2009-04-06 13:45:00,15.59,15.69,15.58,15.68,483200.0,9.8678,9.9311,9.8615,9.9248,483200.0
2009-04-06 13:50:00,15.69,15.69,15.65,15.65,347700.0,9.9311,9.9311,9.9058,9.9058,347700.0
2009-04-06 13:55:00,15.65,15.65,15.59,15.61,412000.0,9.9058,9.9058,9.8678,9.8805,412000.0
2009-04-06 14:00:00,15.62,15.62,15.57,15.57,463300.0,9.8868,9.8868,9.8552,9.8552,463300.0
2009-04-06 14:05:00,15.57,15.62,15.57,15.61,301700.0,9.8552,9.8868,9.8552,9.8805,301700.0
2009-04-06 14:10:00,15.61,15.63,15.56,15.59,332600.0,9.8805,9.8932,9.8489,9.8678,332600.0
2009-04-06 14:15:00,15.58,15.59,15.52,15.55,582900.0,9.8615,9.8678,9.8235,9.8425,582900.0
2009-04-06 14:20:00,15.55,15.6,15.53,15.6,261300.0,9.8425,9.8742,9.8299,9.8742,261300.0
2009-04-06 14:25:00,15.6,15.63,15.59,15.61,403800.0,9.8742,9.8932,9.8678,9.8805,403800.0
2009-04-06 14:30:00,15.61,15.64,15.55,15.56,608200.0,9.8805,9.8995,9.8425,9.8489,608200.0
2009-04-06 14:35:00,15.56,15.57,15.53,15.56,697200.0,9.8489,9.8552,9.8299,9.8489,697200.0
2009-04-06 14:40:00,15.57,15.6,15.55,15.6,713300.0,9.8552,9.8742,9.8425,9.8742,713300.0
2009-04-06 14:45:00,15.6,15.65,15.57,15.63,1287500.0,9.8742,9.9058,9.8552,9.8932,1287500.0
2009-04-06 14:50:00,15.63,15.74,15.63,15.73,778800.0,9.8932,9.9628,9.8932,9.9565,778800.0
2009-04-06 14:55:00,15.72,15.74,15.7,15.72,439500.0,9.9501,9.9628,9.9375,9.9501,439500.0
2009-04-06 15:00:00,15.71,15.72,15.66,15.66,412300.0,9.9438,9.9501,9.9122,9.9122,412300.0
2009-04-06 15:05:00,15.66,15.7,15.63,15.64,303900.0,9.9122,9.9375,9.8932,9.8995,303900.0
2009-04-06 15:10:00,15.64,15.66,15.6,15.6,441500.0,9.8995,9.9122,9.8742,9.8742,441500.0
2009-04-06 15:15:00,15.6,15.74,15.6,15.72,794000.0,9.8742,9.9628,9.8742,9.9501,794000.0
2009-04-06 15:20:00,15.73,15.74,15.69,15.71,740300.0,9.9565,9.9628,9.9311,9.9438,740300.0
2009-04-06 15:25:00,15.72,15.74,15.66,15.71,691000.0,9.9501,9.9628,9.9122,9.9438,691000.0
2009-04-06 15:30:00,15.7,15.76,15.67,15.76,901500.0,9.9375,9.9755,9.9185,9.9755,901500.0
2009-04-06 15:35:00,15.75,15.76,15.65,15.66,650300.0,9.9691,9.9755,9.9058,9.9122,650300.0
2009-04-06 15:40:00,15.65,15.74,15.65,15.69,942200.0,9.9058,9.9628,9.9058,9.9311,942200.0
2009-04-06 15:45:00,15.7,15.75,15.69,15.74,837400.0,9.9375,9.9691,9.9311,9.9628,837400.0
2009-04-06 15:50:00,15.74,15.83,15.74,15.81,1405600.0,9.9628,10.0198,9.9628,10.0071,1405600.0
2009-04-06 15:55:00,15.81,15.87,15.77,15.87,1777400.0,10.0071,10.0451,9.9818,10.0451,1777400.0
2009-04-07 09:30:00,15.52,15.61,15.45,15.48,1739400.0,9.8235,9.8805,9.7792,9.7982,1739400.0
2009-04-07 09:35:00,15.49,15.49,15.33,15.33,2477900.0,9.8046,9.8046,9.7033,9.7033,2477900.0
2009-04-07 09:40:00,15.34,15.4,15.26,15.36,1216500.0,9.7096,9.7476,9.659,9.7223,1216500.0
2009-04-07 09:45:00,15.36,15.4,15.32,15.4,861600.0,9.7223,9.7476,9.6969,9.7476,861600.0
2009-04-07 09:50:00,15.4,15.47,15.39,15.47,888200.0,9.7476,9.7919,9.7413,9.7919,888200.0
2009-04-07 09:55:00,15.47,15.5,15.44,15.47,1039500.0,9.7919,9.8109,9.7729,9.7919,1039500.0
2009-04-07 10:00:00,15.47,15.51,15.44,15.44,716700.0,9.7919,9.8172,9.7729,9.7729,716700.0
2009-04-07 10:05:00,15.44,15.46,15.41,15.46,486900.0,9.7729,9.7856,9.7539,9.7856,486900.0
2009-04-07 10:10:00,15.45,15.47,15.43,15.47,445400.0,9.7792,9.7919,9.7666,9.7919,445400.0
2009-04-07 10:15:00,15.46,15.54,15.45,15.52,767900.0,9.7856,9.8362,9.7792,9.8235,767900.0
2009-04-07 10:20:00,15.52,15.59,15.51,15.57,846700.0,9.8235,9.8678,9.8172,9.8552,846700.0
2009-04-07 10:25:00,15.57,15.68,15.57,15.68,907500.0,9.8552,9.9248,9.8552,9.9248,907500.0
2009-04-07 10:30:00,15.68,15.71,15.65,15.69,646700.0,9.9248,9.9438,9.9058,9.9311,646700.0
2009-04-07 10:35:00,15.69,15.69,15.67,15.69,589900.0,9.9311,9.9311,9.9185,9.9311,589900.0
2009-04-07 10:40:00,15.68,15.69,15.65,15.66,486900.0,9.9248,9.9311,9.9058,9.9122,486900.0
2009-04-07 10:45:00,15.67,15.76,15.67,15.76,1053800.0,9.9185,9.9755,9.9185,9.9755,1053800.0
2009-04-07 10:50:00,15.76,15.78,15.74,15.75,975200.0,9.9755,9.9881,9.9628,9.9691,975200.0
2009-04-07 10:55:00,15.75,15.77,15.73,15.73,739100.0,9.9691,9.9818,9.9565,9.9565,739100.0
2009-04-07 11:00:00,15.73,15.75,15.7,15.72,747000.0,9.9565,9.9691,9.9375,9.9501,747000.0
2009-04-07 11:05:00,15.71,15.72,15.63,15.66,733300.0,9.9438,9.9501,9.8932,9.9122,733300.0
2009-04-07 11:10:00,15.67,15.67,15.64,15.65,168300.0,9.9185,9.9185,9.8995,9.9058,168300.0
2009-04-07 11:15:00,15.65,15.66,15.64,15.65,381600.0,9.9058,9.9122,9.8995,9.9058,381600.0
2009-04-07 11:20:00,15.65,15.67,15.63,15.66,294000.0,9.9058,9.9185,9.8932,9.9122,294000.0
2009-04-07 11:25:00,15.66,15.66,15.63,15.65,227300.0,9.9122,9.9122,9.8932,9.9058,227300.0
2009-04-07 11:30:00,15.65,15.73,15.63,15.73,593300.0,9.9058,9.9565,9.8932,9.9565,593300.0
2009-04-07 11:35:00,15.72,15.76,15.65,15.66,1153500.0,9.9501,9.9755,9.9058,9.9122,1153500.0
2009-04-07 11:40:00,15.66,15.66,15.58,15.59,1151300.0,9.9122,9.9122,9.8615,9.8678,1151300.0
2009-04-07 11:45:00,15.58,15.6,15.56,15.58,376100.0,9.8615,9.8742,9.8489,9.8615,376100.0
2009-04-07 11:50:00,15.57,15.61,15.55,15.59,401300.0,9.8552,9.8805,9.8425,9.8678,401300.0
2009-04-07 11:55:00,15.59,15.6,15.54,15.59,708900.0,9.8678,9.8742,9.8362,9.8678,708900.0
2009-04-07 12:00:00,15.59,15.62,15.57,15.6,649300.0,9.8678,9.8868,9.8552,9.8742,649300.0
2009-04-07 12:05:00,15.61,15.61,15.58,15.59,324500.0,9.8805,9.8805,9.8615,9.8678,324500.0
2009-04-07 12:10:00,15.6,15.66,15.59,15.61,604700.0,9.8742,9.9122,9.8678,9.8805,604700.0
2009-04-07 12:15:00,15.62,15.62,15.59,15.59,143200.0,9.8868,9.8868,9.8678,9.8678,143200.0
2009-04-07 12:20:00,15.59,15.6,15.56,15.57,156300.0,9.8678,9.8742,9.8489,9.8552,156300.0
2009-04-07 12:25:00,15.56,15.56,15.5,15.52,426900.0,9.8489,9.8489,9.8109,9.8235,426900.0
2009-04-07 12:30:00,15.53,15.53,15.5,15.52,346900.0,9.8299,9.8299,9.8109,9.8235,346900.0
2009-04-07 12:35:00,15.51,15.54,15.48,15.48,295500.0,9.8172,9.8362,9.7982,9.7982,295500.0
2009-04-07 12:40:00,15.48,15.51,15.48,15.5,357700.0,9.7982,9.8172,9.7982,9.8109,357700.0
2009-04-07 12:45:00,15.51,15.54,15.51,15.54,189900.0,9.8172,9.8362,9.8172,9.8362,189900.0
2009-04-07 12:50:00,15.54,15.56,15.51,15.52,294700.0,9.8362,9.8489,9.8172,9.8235,294700.0
2009-04-07 12:55:00,15.52,15.53,15.51,15.52,58100.0,9.8235,9.8299,9.8172,9.8235,58100.0
2009-04-07 13:00:00,15.52,15.54,15.5,15.53,458100.0,9.8235,9.8362,9.8109,9.8299,458100.0
2009-04-07 13:05:00,15.53,15.54,15.51,15.53,710700.0,9.8299,9.8362,9.8172,9.8299,710700.0
2009-04-07 13:10:00,15.53,15.53,15.45,15.46,950200.0,9.8299,9.8299,9.7792,9.7856,950200.0
2009-04-07 13:15:00,15.46,15.47,15.43,15.44,445500.0,9.7856,9.7919,9.7666,9.7729,445500.0
2009-04-07 13:20:00,15.43,15.44,15.36,15.4,487200.0,9.7666,9.7729,9.7223,9.7476,487200.0
2009-04-07 13:25:00,15.39,15.42,15.38,15.4,465700.0,9.7413,9.7602,9.7349,9.7476,465700.0
2009-04-07 13:30:00,15.4,15.41,15.37,15.37,372100.0,9.7476,9.7539,9.7286,9.7286,372100.0
2009-04-07 13:35:00,15.38,15.4,15.37,15.38,331300.0,9.7349,9.7476,9.7286,9.7349,331300.0
2009-04-07 13:40:00,15.39,15.46,15.39,15.43,669600.0,9.7413,9.7856,9.7413,9.7666,669600.0
2009-04-07 13:45:00,15.43,15.44,15.4,15.4,138900.0,9.7666,9.7729,9.7476,9.7476,138900.0
2009-04-07 13:50:00,15.4,15.46,15.37,15.45,466500.0,9.7476,9.7856,9.7286,9.7792,466500.0
2009-04-07 13:55:00,15.45,15.46,15.4,15.4,237600.0,9.7792,9.7856,9.7476,9.7476,237600.0
2009-04-07 14:00:00,15.4,15.41,15.34,15.34,270500.0,9.7476,9.7539,9.7096,9.7096,270500.0
2009-04-07 14:05:00,15.34,15.38,15.33,15.36,329300.0,9.7096,9.7349,9.7033,9.7223,329300.0
2009-04-07 14:10:00,15.35,15.37,15.33,15.37,273000.0,9.7159,9.7286,9.7033,9.7286,273000.0
2009-04-07 14:15:00,15.36,15.38,15.34,15.35,450000.0,9.7223,9.7349,9.7096,9.7159,450000.0
2009-04-07 14:20:00,15.36,15.37,15.35,15.35,206400.0,9.7223,9.7286,9.7159,9.7159,206400.0
2009-04-07 14:25:00,15.35,15.39,15.35,15.38,164700.0,9.7159,9.7413,9.7159,9.7349,164700.0
2009-04-07 14:30:00,15.39,15.39,15.35,15.35,289300.0,9.7413,9.7413,9.7159,9.7159,289300.0
2009-04-07 14:35:00,15.36,15.36,15.32,15.32,312700.0,9.7223,9.7223,9.6969,9.6969,312700.0
2009-04-07 14:40:00,15.32,15.37,15.32,15.35,580500.0,9.6969,9.7286,9.6969,9.7159,580500.0
2009-04-07 14:45:00,15.35,15.39,15.34,15.34,867700.0,9.7159,9.7413,9.7096,9.7096,867700.0
2009-04-07 14:50:00,15.34,15.39,15.34,15.38,285800.0,9.7096,9.7413,9.7096,9.7349,285800.0
2009-04-07 14:55:00,15.37,15.4,15.37,15.4,234800.0,9.7286,9.7476,9.7286,9.7476,234800.0
2009-04-07 15:00:00,15.39,15.4,15.34,15.34,349900.0,9.7413,9.7476,9.7096,9.7096,349900.0
2009-04-07 15:05:00,15.34,15.39,15.34,15.39,253100.0,9.7096,9.7413,9.7096,9.7413,253100.0
2009-04-07 15:10:00,15.39,15.47,15.38,15.45,732200.0,9.7413,9.7919,9.7349,9.7792,732200.0
2009-04-07 15:15:00,15.44,15.49,15.44,15.47,503500.0,9.7729,9.8046,9.7729,9.7919,503500.0
2009-04-07 15:20:00,15.48,15.49,15.45,15.47,263400.0,9.7982,9.8046,9.7792,9.7919,263400.0
2009-04-07 15:25:00,15.47,15.49,15.41,15.42,544500.0,9.7919,9.8046,9.7539,9.7602,544500.0
2009-04-07 15:30:00,15.41,15.5,15.41,15.48,483500.0,9.7539,9.8109,9.7539,9.7982,483500.0
2009-04-07 15:35:00,15.49,15.5,15.42,15.48,598300.0,9.8046,9.8109,9.7602,9.7982,598300.0
2009-04-07 15:40:00,15.48,15.55,15.43,15.53,923000.0,9.7982,9.8425,9.7666,9.8299,923000.0
2009-04-07 15:45:00,15.52,15.56,15.49,15.51,1113200.0,9.8235,9.8489,9.8046,9.8172,1113200.0
2009-04-07 15:50:00,15.5,15.55,15.45,15.46,1201000.0,9.8109,9.8425,9.7792,9.7856,1201000.0
2009-04-07 15:55:00,15.45,15.47,15.41,15.41,3033800.0,9.7792,9.7919,9.7539,9.7539,3033800.0
2009-04-08 09:30:00,15.35,15.5,15.25,15.46,2029600.0,9.7159,9.8109,9.6526,9.7856,2029600.0
2009-04-08 09:35:00,15.46,15.66,15.46,15.62,2327500.0,9.7856,9.9122,9.7856,9.8868,2327500.0
2009-04-08 09:40:00,15.61,15.73,15.6,15.7,2316400.0,9.8805,9.9565,9.8742,9.9375,2316400.0
2009-04-08 09:45:00,15.69,15.71,15.58,15.62,1148100.0,9.9311,9.9438,9.8615,9.8868,1148100.0
2009-04-08 09:50:00,15.63,15.67,15.6,15.65,1066900.0,9.8932,9.9185,9.8742,9.9058,1066900.0
2009-04-08 09:55:00,15.66,15.7,15.65,15.67,767900.0,9.9122,9.9375,9.9058,9.9185,767900.0
2009-04-08 10:00:00,15.68,15.69,15.59,15.59,972200.0,9.9248,9.9311,9.8678,9.8678,972200.0
2009-04-08 10:05:00,15.6,15.6,15.5,15.5,951700.0,9.8742,9.8742,9.8109,9.8109,951700.0
2009-04-08 10:10:00,15.5,15.51,15.44,15.49,1303800.0,9.8109,9.8172,9.7729,9.8046,1303800.0
2009-04-08 10:15:00,15.49,15.52,15.44,15.45,1000200.0,9.8046,9.8235,9.7729,9.7792,1000200.0
2009-04-08 10:20:00,15.44,15.45,15.36,15.43,1687300.0,9.7729,9.7792,9.7223,9.7666,1687300.0
2009-04-08 10:25:00,15.42,15.43,15.32,15.37,1135800.0,9.7602,9.7666,9.6969,9.7286,1135800.0
2009-04-08 10:30:00,15.37,15.39,15.34,15.38,753600.0,9.7286,9.7413,9.7096,9.7349,753600.0
2009-04-08 10:35:00,15.38,15.41,15.35,15.37,555600.0,9.7349,9.7539,9.7159,9.7286,555600.0
2009-04-08 10:40:00,15.37,15.37,15.34,15.36,845300.0,9.7286,9.7286,9.7096,9.7223,845300.0
2009-04-08 10:45:00,15.36,15.38,15.34,15.35,499500.0,9.7223,9.7349,9.7096,9.7159,499500.0
2009-04-08 10:50:00,15.34,15.38,15.33,15.37,599000.0,9.7096,9.7349,9.7033,9.7286,599000.0
2009-04-08 10:55:00,15.36,15.37,15.36,15.37,302200.0,9.7223,9.7286,9.7223,9.7286,302200.0
2009-04-08 11:00:00,15.37,15.4,15.36,15.39,632100.0,9.7286,9.7476,9.7223,9.7413,632100.0
2009-04-08 11:05:00,15.39,15.41,15.38,15.39,308100.0,9.7413,9.7539,9.7349,9.7413,308100.0
2009-04-08 11:10:00,15.39,15.4,15.36,15.37,509500.0,9.7413,9.7476,9.7223,9.7286,509500.0
2009-04-08 11:15:00,15.37,15.43,15.37,15.41,464800.0,9.7286,9.7666,9.7286,9.7539,464800.0
2009-04-08 11:20:00,15.42,15.44,15.39,15.4,734000.0,9.7602,9.7729,9.7413,9.7476,734000.0
2009-04-08 11:25:00,15.39,15.45,15.39,15.43,995300.0,9.7413,9.7792,9.7413,9.7666,995300.0
2009-04-08 11:30:00,15.44,15.45,15.42,15.43,369400.0,9.7729,9.7792,9.7602,9.7666,369400.0
2009-04-08 11:35:00,15.43,15.5,15.43,15.48,462000.0,9.7666,9.8109,9.7666,9.7982,462000.0
2009-04-08 11:40:00,15.49,15.49,15.44,15.46,571500.0,9.8046,9.8046,9.7729,9.7856,571500.0
2009-04-08 11:45:00,15.47,15.54,15.46,15.51,1177400.0,9.7919,9.8362,9.7856,9.8172,1177400.0
2009-04-08 11:50:00,15.51,15.54,15.5,15.53,818000.0,9.8172,9.8362,9.8109,9.8299,818000.0
2009-04-08 11:55:00,15.52,15.54,15.48,15.49,726200.0,9.8235,9.8362,9.7982,9.8046,726200.0
2009-04-08 12:00:00,15.49,15.49,15.44,15.45,837800.0,9.8046,9.8046,9.7729,9.7792,837800.0
2009-04-08 12:05:00,15.45,15.46,15.44,15.45,316600.0,9.7792,9.7856,9.7729,9.7792,316600.0
2009-04-08 12:10:00,15.45,15.46,15.42,15.42,345500.0,9.7792,9.7856,9.7602,9.7602,345500.0
2009-04-08 12:15:00,15.42,15.48,15.4,15.48,826500.0,9.7602,9.7982,9.7476,9.7982,826500.0
2009-04-08 12:20:00,15.47,15.48,15.44,15.47,642700.0,9.7919,9.7982,9.7729,9.7919,642700.0
2009-04-08 12:25:00,15.48,15.49,15.46,15.46,224900.0,9.7982,9.8046,9.7856,9.7856,224900.0
2009-04-08 12:30:00,15.46,15.47,15.46,15.46,106300.0,9.7856,9.7919,9.7856,9.7856,106300.0
2009-04-08 12:35:00,15.47,15.47,15.42,15.42,203600.0,9.7919,9.7919,9.7602,9.7602,203600.0
2009-04-08 12:40:00,15.43,15.47,15.39,15.43,827500.0,9.7666,9.7919,9.7413,9.7666,827500.0
2009-04-08 12:45:00,15.44,15.46,15.43,15.46,461700.0,9.7729,9.7856,9.7666,9.7856,461700.0
2009-04-08 12:50:00,15.45,15.48,15.45,15.48,306100.0,9.7792,9.7982,9.7792,9.7982,306100.0
2009-04-08 12:55:00,15.48,15.56,15.48,15.55,918400.0,9.7982,9.8489,9.7982,9.8425,918400.0
2009-04-08 13:00:00,15.56,15.57,15.49,15.5,1248800.0,9.8489,9.8552,9.8046,9.8109,1248800.0
2009-04-08 13:05:00,15.5,15.53,15.49,15.52,987200.0,9.8109,9.8299,9.8046,9.8235,987200.0
2009-04-08 13:10:00,15.52,15.52,15.49,15.52,560600.0,9.8235,9.8235,9.8046,9.8235,560600.0
2009-04-08 13:15:00,15.52,15.53,15.47,15.48,1145200.0,9.8235,9.8299,9.7919,9.7982,1145200.0
2009-04-08 13:20:00,15.48,15.48,15.46,15.48,273000.0,9.7982,9.7982,9.7856,9.7982,273000.0
2009-04-08 13:25:00,15.47,15.49,15.47,15.47,435800.0,9.7919,9.8046,9.7919,9.7919,435800.0
2009-04-08 13:30:00,15.47,15.53,15.47,15.52,345400.0,9.7919,9.8299,9.7919,9.8235,345400.0
2009-04-08 13:35:00,15.52,15.53,15.45,15.45,508000.0,9.8235,9.8299,9.7792,9.7792,508000.0
2009-04-08 13:40:00,15.45,15.48,15.45,15.47,258700.0,9.7792,9.7982,9.7792,9.7919,258700.0
2009-04-08 13:45:00,15.47,15.47,15.41,15.41,700500.0,9.7919,9.7919,9.7539,9.7539,700500.0
2009-04-08 13:50:00,15.41,15.43,15.4,15.43,846100.0,9.7539,9.7666,9.7476,9.7666,846100.0
2009-04-08 13:55:00,15.43,15.43,15.4,15.42,319800.0,9.7666,9.7666,9.7476,9.7602,319800.0
2009-04-08 14:00:00,15.41,15.42,15.35,15.35,449600.0,9.7539,9.7602,9.7159,9.7159,449600.0
2009-04-08 14:05:00,15.35,15.36,15.31,15.32,1209700.0,9.7159,9.7223,9.6906,9.6969,1209700.0
2009-04-08 14:10:00,15.32,15.39,15.32,15.36,859900.0,9.6969,9.7413,9.6969,9.7223,859900.0
2009-04-08 14:15:00,15.35,15.35,15.29,15.31,1111500.0,9.7159,9.7159,9.678,9.6906,1111500.0
2009-04-08 14:20:00,15.31,15.33,15.29,15.3,1048400.0,9.6906,9.7033,9.678,9.6843,1048400.0
2009-04-08 14:25:00,15.3,15.33,15.29,15.33,396500.0,9.6843,9.7033,9.678,9.7033,396500.0
2009-04-08 14:30:00,15.32,15.34,15.32,15.34,615700.0,9.6969,9.7096,9.6969,9.7096,615700.0
2009-04-08 14:35:00,15.34,15.36,15.32,15.33,474300.0,9.7096,9.7223,9.6969,9.7033,474300.0
2009-04-08 14:40:00,15.34,15.36,15.3,15.35,890400.0,9.7096,9.7223,9.6843,9.7159,890400.0
2009-04-08 14:45:00,15.36,15.36,15.3,15.31,510400.0,9.7223,9.7223,9.6843,9.6906,510400.0
2009-04-08 14:50:00,15.31,15.32,15.25,15.27,856000.0,9.6906,9.6969,9.6526,9.6653,856000.0
2009-04-08 14:55:00,15.27,15.27,15.24,15.27,1422200.0,9.6653,9.6653,9.6463,9.6653,1422200.0
2009-04-08 15:00:00,15.26,15.27,15.18,15.18,760100.0,9.659,9.6653,9.6083,9.6083,760100.0
2009-04-08 15:05:00,15.18,15.19,15.15,15.18,862800.0,9.6083,9.6147,9.5893,9.6083,862800.0
2009-04-08 15:10:00,15.17,15.21,15.15,15.19,674900.0,9.602,9.6273,9.5893,9.6147,674900.0
2009-04-08 15:15:00,15.2,15.2,15.15,15.18,627300.0,9.621,9.621,9.5893,9.6083,627300.0
2009-04-08 15:20:00,15.18,15.25,15.17,15.25,817100.0,9.6083,9.6526,9.602,9.6526,817100.0
2009-04-08 15:25:00,15.25,15.26,15.18,15.18,539000.0,9.6526,9.659,9.6083,9.6083,539000.0
2009-04-08 15:30:00,15.18,15.25,15.18,15.23,885600.0,9.6083,9.6526,9.6083,9.64,885600.0
2009-04-08 15:35:00,15.24,15.27,15.21,15.27,849800.0,9.6463,9.6653,9.6273,9.6653,849800.0
2009-04-08 15:40:00,15.26,15.27,15.22,15.25,899100.0,9.659,9.6653,9.6337,9.6526,899100.0
2009-04-08 15:45:00,15.25,15.27,15.2,15.22,1142200.0,9.6526,9.6653,9.621,9.6337,1142200.0
2009-04-08 15:50:00,15.22,15.28,15.21,15.22,1536400.0,9.6337,9.6716,9.6273,9.6337,1536400.0
2009-04-08 15:55:00,15.22,15.33,15.22,15.28,2955900.0,9.6337,9.7033,9.6337,9.6716,2955900.0
2009-04-09 09:30:00,15.63,15.74,15.6,15.73,1098800.0,9.8932,9.9628,9.8742,9.9565,1098800.0
2009-04-09 09:35:00,15.74,15.75,15.62,15.62,1125200.0,9.9628,9.9691,9.8868,9.8868,1125200.0
2009-04-09 09:40:00,15.63,15.85,15.61,15.79,1520000.0,9.8932,10.0324,9.8805,9.9944,1520000.0
2009-04-09 09:45:00,15.8,15.83,15.75,15.77,1041100.0,10.0008,10.0198,9.9691,9.9818,1041100.0
2009-04-09 09:50:00,15.77,15.85,15.77,15.83,1077100.0,9.9818,10.0324,9.9818,10.0198,1077100.0
2009-04-09 09:55:00,15.83,15.93,15.82,15.91,1209400.0,10.0198,10.0831,10.0134,10.0704,1209400.0
2009-04-09 10:00:00,15.91,15.98,15.91,15.96,803000.0,10.0704,10.1147,10.0704,10.102,803000.0
2009-04-09 10:05:00,15.95,15.98,15.94,15.97,1165600.0,10.0957,10.1147,10.0894,10.1084,1165600.0
2009-04-09 10:10:00,15.96,15.97,15.89,15.92,1518800.0,10.102,10.1084,10.0577,10.0767,1518800.0
2009-04-09 10:15:00,15.92,15.93,15.85,15.86,873200.0,10.0767,10.0831,10.0324,10.0387,873200.0
2009-04-09 10:20:00,15.85,15.91,15.85,15.87,709000.0,10.0324,10.0704,10.0324,10.0451,709000.0
2009-04-09 10:25:00,15.87,15.94,15.87,15.88,700800.0,10.0451,10.0894,10.0451,10.0514,700800.0
2009-04-09 10:30:00,15.87,15.92,15.87,15.9,586000.0,10.0451,10.0767,10.0451,10.0641,586000.0
2009-04-09 10:35:00,15.9,15.97,15.89,15.93,714500.0,10.0641,10.1084,10.0577,10.0831,714500.0
2009-04-09 10:40:00,15.92,15.93,15.86,15.86,605400.0,10.0767,10.0831,10.0387,10.0387,605400.0
2009-04-09 10:45:00,15.86,15.88,15.84,15.88,469400.0,10.0387,10.0514,10.0261,10.0514,469400.0
2009-04-09 10:50:00,15.88,15.88,15.85,15.86,267300.0,10.0514,10.0514,10.0324,10.0387,267300.0
2009-04-09 10:55:00,15.85,15.88,15.84,15.85,431500.0,10.0324,10.0514,10.0261,10.0324,431500.0
2009-04-09 11:00:00,15.84,15.89,15.82,15.89,424300.0,10.0261,10.0577,10.0134,10.0577,424300.0
2009-04-09 11:05:00,15.89,15.89,15.87,15.88,125900.0,10.0577,10.0577,10.0451,10.0514,125900.0
2009-04-09 11:10:00,15.88,15.9,15.86,15.86,434200.0,10.0514,10.0641,10.0387,10.0387,434200.0
2009-04-09 11:15:00,15.87,15.9,15.86,15.9,693600.0,10.0451,10.0641,10.0387,10.0641,693600.0
2009-04-09 11:20:00,15.9,15.9,15.86,15.87,292000.0,10.0641,10.0641,10.0387,10.0451,292000.0
2009-04-09 11:25:00,15.86,15.87,15.82,15.86,637000.0,10.0387,10.0451,10.0134,10.0387,637000.0
2009-04-09 11:30:00,15.86,15.9,15.85,15.87,355400.0,10.0387,10.0641,10.0324,10.0451,355400.0
2009-04-09 11:35:00,15.87,15.88,15.84,15.88,399700.0,10.0451,10.0514,10.0261,10.0514,399700.0
2009-04-09 11:40:00,15.87,15.88,15.84,15.85,201400.0,10.0451,10.0514,10.0261,10.0324,201400.0
2009-04-09 11:45:00,15.84,15.95,15.84,15.95,1211300.0,10.0261,10.0957,10.0261,10.0957,1211300.0
2009-04-09 11:50:00,15.95,15.95,15.93,15.94,195000.0,10.0957,10.0957,10.0831,10.0894,195000.0
2009-04-09 11:55:00,15.95,16.0,15.93,15.99,1220800.0,10.0957,10.1274,10.0831,10.121,1220800.0
2009-04-09 12:00:00,15.99,16.0,15.97,15.99,600100.0,10.121,10.1274,10.1084,10.121,600100.0
2009-04-09 12:05:00,15.98,16.0,15.97,15.98,1423300.0,10.1147,10.1274,10.1084,10.1147,1423300.0
2009-04-09 12:10:00,15.99,16.0,15.96,15.98,705800.0,10.121,10.1274,10.102,10.1147,705800.0
2009-04-09 12:15:00,15.97,15.98,15.92,15.94,328800.0,10.1084,10.1147,10.0767,10.0894,328800.0
2009-04-09 12:20:00,15.94,15.98,15.93,15.98,301100.0,10.0894,10.1147,10.0831,10.1147,301100.0
2009-04-09 12:25:00,15.98,15.99,15.97,15.98,152300.0,10.1147,10.121,10.1084,10.1147,152300.0
2009-04-09 12:30:00,15.99,15.99,15.95,15.96,331300.0,10.121,10.121,10.0957,10.102,331300.0
2009-04-09 12:35:00,15.95,15.96,15.95,15.96,260300.0,10.0957,10.102,10.0957,10.102,260300.0
2009-04-09 12:40:00,15.95,15.98,15.95,15.98,156200.0,10.0957,10.1147,10.0957,10.1147,156200.0
2009-04-09 12:45:00,15.97,15.98,15.96,15.98,347700.0,10.1084,10.1147,10.102,10.1147,347700.0
2009-04-09 12:50:00,15.98,15.99,15.96,15.96,195500.0,10.1147,10.121,10.102,10.102,195500.0
2009-04-09 12:55:00,15.96,15.99,15.96,15.98,366900.0,10.102,10.121,10.102,10.1147,366900.0
2009-04-09 13:00:00,15.99,16.0,15.98,15.99,294000.0,10.121,10.1274,10.1147,10.121,294000.0
2009-04-09 13:05:00,15.99,16.0,15.98,15.99,552600.0,10.121,10.1274,10.1147,10.121,552600.0
2009-04-09 13:10:00,15.99,16.04,15.99,16.03,744900.0,10.121,10.1527,10.121,10.1464,744900.0
2009-04-09 13:15:00,16.04,16.04,16.01,16.04,359600.0,10.1527,10.1527,10.1337,10.1527,359600.0
2009-04-09 13:20:00,16.04,16.05,16.03,16.04,480200.0,10.1527,10.159,10.1464,10.1527,480200.0
2009-04-09 13:25:00,16.04,16.05,16.02,16.02,517300.0,10.1527,10.159,10.14,10.14,517300.0
2009-04-09 13:30:00,16.02,16.04,16.01,16.03,473900.0,10.14,10.1527,10.1337,10.1464,473900.0
2009-04-09 13:35:00,16.02,16.03,15.96,15.96,428700.0,10.14,10.1464,10.102,10.102,428700.0
2009-04-09 13:40:00,15.97,15.97,15.93,15.97,454200.0,10.1084,10.1084,10.0831,10.1084,454200.0
2009-04-09 13:45:00,15.97,15.99,15.96,15.99,313500.0,10.1084,10.121,10.102,10.121,313500.0
2009-04-09 13:50:00,15.99,16.01,15.98,16.0,626400.0,10.121,10.1337,10.1147,10.1274,626400.0
2009-04-09 13:55:00,16.01,16.01,16.0,16.01,353200.0,10.1337,10.1337,10.1274,10.1337,353200.0
2009-04-09 14:00:00,16.0,16.01,15.97,15.98,268100.0,10.1274,10.1337,10.1084,10.1147,268100.0
2009-04-09 14:05:00,15.98,16.01,15.97,16.0,336000.0,10.1147,10.1337,10.1084,10.1274,336000.0
2009-04-09 14:10:00,16.01,16.02,15.99,15.99,411200.0,10.1337,10.14,10.121,10.121,411200.0
2009-04-09 14:15:00,16.0,16.0,15.96,15.99,562300.0,10.1274,10.1274,10.102,10.121,562300.0
2009-04-09 14:20:00,16.0,16.0,15.98,15.98,151400.0,10.1274,10.1274,10.1147,10.1147,151400.0
2009-04-09 14:25:00,15.99,16.01,15.98,15.99,284300.0,10.121,10.1337,10.1147,10.121,284300.0
2009-04-09 14:30:00,15.98,16.01,15.98,16.01,427200.0,10.1147,10.1337,10.1147,10.1337,427200.0
2009-04-09 14:35:00,16.01,16.03,15.99,16.03,501200.0,10.1337,10.1464,10.121,10.1464,501200.0
2009-04-09 14:40:00,16.03,16.04,15.98,15.98,684900.0,10.1464,10.1527,10.1147,10.1147,684900.0
2009-04-09 14:45:00,15.99,16.04,15.98,16.04,1027800.0,10.121,10.1527,10.1147,10.1527,1027800.0
2009-04-09 14:50:00,16.04,16.05,15.99,16.01,452900.0,10.1527,10.159,10.121,10.1337,452900.0
2009-04-09 14:55:00,16.01,16.02,15.98,16.01,453100.0,10.1337,10.14,10.1147,10.1337,453100.0
2009-04-09 15:00:00,16.02,16.04,16.0,16.04,284600.0,10.14,10.1527,10.1274,10.1527,284600.0
2009-04-09 15:05:00,16.04,16.07,16.02,16.07,868500.0,10.1527,10.1717,10.14,10.1717,868500.0
2009-04-09 15:10:00,16.06,16.07,15.98,16.0,998500.0,10.1653,10.1717,10.1147,10.1274,998500.0
2009-04-09 15:15:00,16.0,16.04,15.99,16.03,822300.0,10.1274,10.1527,10.121,10.1464,822300.0
2009-04-09 15:20:00,16.03,16.04,15.99,16.0,557300.0,10.1464,10.1527,10.121,10.1274,557300.0
2009-04-09 15:25:00,16.0,16.01,15.96,15.97,730600.0,10.1274,10.1337,10.102,10.1084,730600.0
2009-04-09 15:30:00,15.96,15.97,15.93,15.97,820400.0,10.102,10.1084,10.0831,10.1084,820400.0
2009-04-09 15:35:00,15.96,15.97,15.94,15.97,640400.0,10.102,10.1084,10.0894,10.1084,640400.0
2009-04-09 15:40:00,15.96,15.98,15.89,15.9,1251300.0,10.102,10.1147,10.0577,10.0641,1251300.0
2009-04-09 15:45:00,15.9,15.93,15.87,15.92,1095000.0,10.0641,10.0831,10.0451,10.0767,1095000.0
2009-04-09 15:50:00,15.93,15.93,15.86,15.89,1718000.0,10.0831,10.0831,10.0387,10.0577,1718000.0
2009-04-09 15:55:00,15.89,16.01,15.89,16.0,3385000.0,10.0577,10.1337,10.0577,10.1274,3385000.0
2009-04-13 09:30:00,15.8,15.91,15.73,15.74,1772300.0,10.0008,10.0704,9.9565,9.9628,1772300.0
2009-04-13 09:35:00,15.74,15.82,15.74,15.81,919900.0,9.9628,10.0134,9.9628,10.0071,919900.0
2009-04-13 09:40:00,15.81,15.84,15.71,15.73,1197700.0,10.0071,10.0261,9.9438,9.9565,1197700.0
2009-04-13 09:45:00,15.73,15.83,15.72,15.82,1095500.0,9.9565,10.0198,9.9501,10.0134,1095500.0
2009-04-13 09:50:00,15.81,15.83,15.74,15.75,537400.0,10.0071,10.0198,9.9628,9.9691,537400.0
2009-04-13 09:55:00,15.75,15.79,15.74,15.77,647600.0,9.9691,9.9944,9.9628,9.9818,647600.0
2009-04-13 10:00:00,15.76,15.8,15.75,15.77,527400.0,9.9755,10.0008,9.9691,9.9818,527400.0
2009-04-13 10:05:00,15.77,15.77,15.74,15.77,323000.0,9.9818,9.9818,9.9628,9.9818,323000.0
2009-04-13 10:10:00,15.77,15.85,15.76,15.83,832800.0,9.9818,10.0324,9.9755,10.0198,832800.0
2009-04-13 10:15:00,15.84,15.86,15.75,15.75,1107300.0,10.0261,10.0387,9.9691,9.9691,1107300.0
2009-04-13 10:20:00,15.75,15.77,15.74,15.76,613800.0,9.9691,9.9818,9.9628,9.9755,613800.0
2009-04-13 10:25:00,15.76,15.76,15.72,15.72,516400.0,9.9755,9.9755,9.9501,9.9501,516400.0
2009-04-13 10:30:00,15.72,15.74,15.7,15.72,621800.0,9.9501,9.9628,9.9375,9.9501,621800.0
2009-04-13 10:35:00,15.71,15.73,15.71,15.71,428800.0,9.9438,9.9565,9.9438,9.9438,428800.0
2009-04-13 10:40:00,15.71,15.73,15.7,15.7,382200.0,9.9438,9.9565,9.9375,9.9375,382200.0
2009-04-13 10:45:00,15.71,15.73,15.7,15.71,329600.0,9.9438,9.9565,9.9375,9.9438,329600.0
2009-04-13 10:50:00,15.73,15.76,15.71,15.71,611400.0,9.9565,9.9755,9.9438,9.9438,611400.0
2009-04-13 10:55:00,15.72,15.75,15.71,15.74,185100.0,9.9501,9.9691,9.9438,9.9628,185100.0
2009-04-13 11:00:00,15.73,15.74,15.68,15.69,466700.0,9.9565,9.9628,9.9248,9.9311,466700.0
2009-04-13 11:05:00,15.69,15.69,15.65,15.67,563100.0,9.9311,9.9311,9.9058,9.9185,563100.0
2009-04-13 11:10:00,15.67,15.71,15.66,15.69,511200.0,9.9185,9.9438,9.9122,9.9311,511200.0
2009-04-13 11:15:00,15.69,15.69,15.62,15.63,545700.0,9.9311,9.9311,9.8868,9.8932,545700.0
2009-04-13 11:20:00,15.63,15.63,15.56,15.57,781600.0,9.8932,9.8932,9.8489,9.8552,781600.0
2009-04-13 11:25:00,15.57,15.67,15.56,15.65,1046000.0,9.8552,9.9185,9.8489,9.9058,1046000.0
2009-04-13 11:30:00,15.66,15.68,15.65,15.66,317100.0,9.9122,9.9248,9.9058,9.9122,317100.0
2009-04-13 11:35:00,15.67,15.67,15.63,15.64,267600.0,9.9185,9.9185,9.8932,9.8995,267600.0
2009-04-13 11:40:00,15.64,15.67,15.6,15.6,283000.0,9.8995,9.9185,9.8742,9.8742,283000.0
2009-04-13 11:45:00,15.6,15.81,15.6,15.64,431100.0,9.8742,10.0071,9.8742,9.8995,431100.0
2009-04-13 11:50:00,15.64,15.65,15.61,15.63,602700.0,9.8995,9.9058,9.8805,9.8932,602700.0
2009-04-13 11:55:00,15.64,15.7,15.63,15.67,454400.0,9.8995,9.9375,9.8932,9.9185,454400.0
2009-04-13 12:00:00,15.68,15.75,15.67,15.73,630000.0,9.9248,9.9691,9.9185,9.9565,630000.0
2009-04-13 12:05:00,15.72,15.73,15.71,15.72,187000.0,9.9501,9.9565,9.9438,9.9501,187000.0
2009-04-13 12:10:00,15.71,15.72,15.7,15.7,158800.0,9.9438,9.9501,9.9375,9.9375,158800.0
2009-04-13 12:15:00,15.7,15.75,15.69,15.73,306900.0,9.9375,9.9691,9.9311,9.9565,306900.0
2009-04-13 12:20:00,15.74,15.76,15.72,15.76,468500.0,9.9628,9.9755,9.9501,9.9755,468500.0
2009-04-13 12:25:00,15.76,15.76,15.72,15.73,148400.0,9.9755,9.9755,9.9501,9.9565,148400.0
2009-04-13 12:30:00,15.73,15.77,15.72,15.76,240600.0,9.9565,9.9818,9.9501,9.9755,240600.0
2009-04-13 12:35:00,15.77,15.78,15.75,15.75,212000.0,9.9818,9.9881,9.9691,9.9691,212000.0
2009-04-13 12:40:00,15.76,15.76,15.7,15.71,331400.0,9.9755,9.9755,9.9375,9.9438,331400.0
2009-04-13 12:45:00,15.71,15.71,15.7,15.7,129100.0,9.9438,9.9438,9.9375,9.9375,129100.0
2009-04-13 12:50:00,15.71,15.72,15.7,15.72,179900.0,9.9438,9.9501,9.9375,9.9501,179900.0
2009-04-13 12:55:00,15.72,15.78,15.71,15.76,237700.0,9.9501,9.9881,9.9438,9.9755,237700.0
2009-04-13 13:00:00,15.77,15.77,15.71,15.73,257000.0,9.9818,9.9818,9.9438,9.9565,257000.0
2009-04-13 13:05:00,15.73,15.75,15.73,15.75,96400.0,9.9565,9.9691,9.9565,9.9691,96400.0
2009-04-13 13:10:00,15.75,15.76,15.74,15.75,81400.0,9.9691,9.9755,9.9628,9.9691,81400.0
2009-04-13 13:15:00,15.75,15.79,15.74,15.79,221600.0,9.9691,9.9944,9.9628,9.9944,221600.0
2009-04-13 13:20:00,15.79,15.87,15.79,15.84,781900.0,9.9944,10.0451,9.9944,10.0261,781900.0
2009-04-13 13:25:00,15.84,15.85,15.8,15.82,250800.0,10.0261,10.0324,10.0008,10.0134,250800.0
2009-04-13 13:30:00,15.82,15.85,15.81,15.83,288700.0,10.0134,10.0324,10.0071,10.0198,288700.0
2009-04-13 13:35:00,15.83,15.83,15.79,15.81,644100.0,10.0198,10.0198,9.9944,10.0071,644100.0
2009-04-13 13:40:00,15.82,15.82,15.79,15.8,242300.0,10.0134,10.0134,9.9944,10.0008,242300.0
2009-04-13 13:45:00,15.8,15.83,15.8,15.83,326100.0,10.0008,10.0198,10.0008,10.0198,326100.0
2009-04-13 13:50:00,15.82,15.87,15.8,15.87,792100.0,10.0134,10.0451,10.0008,10.0451,792100.0
2009-04-13 13:55:00,15.87,15.89,15.86,15.89,225400.0,10.0451,10.0577,10.0387,10.0577,225400.0
2009-04-13 14:00:00,15.89,15.91,15.87,15.87,422000.0,10.0577,10.0704,10.0451,10.0451,422000.0
2009-04-13 14:05:00,15.88,15.89,15.87,15.88,312900.0,10.0514,10.0577,10.0451,10.0514,312900.0
2009-04-13 14:10:00,15.88,15.88,15.83,15.84,421000.0,10.0514,10.0514,10.0198,10.0261,421000.0
2009-04-13 14:15:00,15.84,15.84,15.79,15.84,499100.0,10.0261,10.0261,9.9944,10.0261,499100.0
2009-04-13 14:20:00,15.83,15.86,15.81,15.81,401100.0,10.0198,10.0387,10.0071,10.0071,401100.0
2009-04-13 14:25:00,15.82,15.82,15.78,15.79,468600.0,10.0134,10.0134,9.9881,9.9944,468600.0
2009-04-13 14:30:00,15.79,15.85,15.78,15.85,355200.0,9.9944,10.0324,9.9881,10.0324,355200.0
2009-04-13 14:35:00,15.85,15.85,15.83,15.85,350100.0,10.0324,10.0324,10.0198,10.0324,350100.0
2009-04-13 14:40:00,15.84,15.89,15.82,15.88,494400.0,10.0261,10.0577,10.0134,10.0514,494400.0
2009-04-13 14:45:00,15.88,15.89,15.82,15.83,499600.0,10.0514,10.0577,10.0134,10.0198,499600.0
2009-04-13 14:50:00,15.82,15.85,15.82,15.82,315000.0,10.0134,10.0324,10.0134,10.0134,315000.0
2009-04-13 14:55:00,15.83,15.86,15.81,15.82,463200.0,10.0198,10.0387,10.0071,10.0134,463200.0
2009-04-13 15:00:00,15.81,15.93,15.79,15.93,1100900.0,10.0071,10.0831,9.9944,10.0831,1100900.0
2009-04-13 15:05:00,15.93,15.97,15.92,15.95,984200.0,10.0831,10.1084,10.0767,10.0957,984200.0
2009-04-13 15:10:00,15.95,16.01,15.95,16.0,1027300.0,10.0957,10.1337,10.0957,10.1274,1027300.0
2009-04-13 15:15:00,16.0,16.04,15.99,16.01,661000.0,10.1274,10.1527,10.121,10.1337,661000.0
2009-04-13 15:20:00,16.01,16.04,16.0,16.02,499100.0,10.1337,10.1527,10.1274,10.14,499100.0
2009-04-13 15:25:00,16.01,16.05,16.0,16.03,445600.0,10.1337,10.159,10.1274,10.1464,445600.0
2009-04-13 15:30:00,16.03,16.05,15.99,16.01,973800.0,10.1464,10.159,10.121,10.1337,973800.0
2009-04-13 15:35:00,16.0,16.06,16.0,16.06,576900.0,10.1274,10.1653,10.1274,10.1653,576900.0
2009-04-13 15:40:00,16.06,16.09,16.03,16.06,1223400.0,10.1653,10.1843,10.1464,10.1653,1223400.0
2009-04-13 15:45:00,16.06,16.07,15.99,15.99,709100.0,10.1653,10.1717,10.121,10.121,709100.0
2009-04-13 15:50:00,16.0,16.03,15.96,16.0,1411600.0,10.1274,10.1464,10.102,10.1274,1411600.0
2009-04-13 15:55:00,16.0,16.0,15.95,15.96,2007800.0,10.1274,10.1274,10.0957,10.102,2007800.0
2009-04-14 09:30:00,15.97,16.05,15.89,16.04,1471300.0,10.1084,10.159,10.0577,10.1527,1471300.0
2009-04-14 09:35:00,16.05,16.25,16.0,16.24,2365300.0,10.159,10.2856,10.1274,10.2793,2365300.0
2009-04-14 09:40:00,16.24,16.35,16.15,16.32,2634900.0,10.2793,10.3489,10.2223,10.3299,2634900.0
2009-04-14 09:45:00,16.3,16.38,16.3,16.36,1490500.0,10.3173,10.3679,10.3173,10.3552,1490500.0
2009-04-14 09:50:00,16.36,16.39,16.3,16.31,1765500.0,10.3552,10.3742,10.3173,10.3236,1765500.0
2009-04-14 09:55:00,16.32,16.37,16.27,16.29,1166800.0,10.3299,10.3616,10.2983,10.3109,1166800.0
2009-04-14 10:00:00,16.28,16.32,16.22,16.22,1392100.0,10.3046,10.3299,10.2666,10.2666,1392100.0
2009-04-14 10:05:00,16.22,16.23,16.08,16.1,933600.0,10.2666,10.2729,10.178,10.1907,933600.0
2009-04-14 10:10:00,16.1,16.13,16.09,16.12,1475300.0,10.1907,10.2096,10.1843,10.2033,1475300.0
2009-04-14 10:15:00,16.13,16.13,16.05,16.06,838800.0,10.2096,10.2096,10.159,10.1653,838800.0
2009-04-14 10:20:00,16.06,16.08,16.03,16.06,949600.0,10.1653,10.178,10.1464,10.1653,949600.0
2009-04-14 10:25:00,16.06,16.13,16.06,16.1,1309300.0,10.1653,10.2096,10.1653,10.1907,1309300.0
2009-04-14 10:30:00,16.11,16.23,16.09,16.21,1354300.0,10.197,10.2729,10.1843,10.2603,1354300.0
2009-04-14 10:35:00,16.21,16.21,16.18,16.18,979600.0,10.2603,10.2603,10.2413,10.2413,979600.0
2009-04-14 10:40:00,16.18,16.26,16.18,16.2,1446700.0,10.2413,10.2919,10.2413,10.254,1446700.0
2009-04-14 10:45:00,16.19,16.2,16.12,16.13,1258200.0,10.2476,10.254,10.2033,10.2096,1258200.0
2009-04-14 10:50:00,16.12,16.13,16.1,16.1,662900.0,10.2033,10.2096,10.1907,10.1907,662900.0
2009-04-14 10:55:00,16.11,16.11,16.04,16.07,1058900.0,10.197,10.197,10.1527,10.1717,1058900.0
2009-04-14 11:00:00,16.07,16.16,16.05,16.15,799400.0,10.1717,10.2286,10.159,10.2223,799400.0
2009-04-14 11:05:00,16.15,16.16,16.09,16.1,563500.0,10.2223,10.2286,10.1843,10.1907,563500.0
2009-04-14 11:10:00,16.11,16.12,16.06,16.06,553100.0,10.197,10.2033,10.1653,10.1653,553100.0
2009-04-14 11:15:00,16.06,16.09,16.02,16.03,877000.0,10.1653,10.1843,10.14,10.1464,877000.0
2009-04-14 11:20:00,16.03,16.03,15.98,16.03,648600.0,10.1464,10.1464,10.1147,10.1464,648600.0
2009-04-14 11:25:00,16.03,16.04,16.0,16.0,546900.0,10.1464,10.1527,10.1274,10.1274,546900.0
2009-04-14 11:30:00,16.01,16.05,15.97,16.04,805500.0,10.1337,10.159,10.1084,10.1527,805500.0
2009-04-14 11:35:00,16.05,16.05,16.01,16.04,344600.0,10.159,10.159,10.1337,10.1527,344600.0
2009-04-14 11:40:00,16.04,16.06,16.03,16.06,371600.0,10.1527,10.1653,10.1464,10.1653,371600.0
2009-04-14 11:45:00,16.05,16.11,16.05,16.08,559300.0,10.159,10.197,10.159,10.178,559300.0
2009-04-14 11:50:00,16.09,16.1,16.05,16.06,353000.0,10.1843,10.1907,10.159,10.1653,353000.0
2009-04-14 11:55:00,16.05,16.06,16.03,16.05,578000.0,10.159,10.1653,10.1464,10.159,578000.0
2009-04-14 12:00:00,16.06,16.07,16.05,16.07,149900.0,10.1653,10.1717,10.159,10.1717,149900.0
2009-04-14 12:05:00,16.07,16.08,16.05,16.06,346000.0,10.1717,10.178,10.159,10.1653,346000.0
2009-04-14 12:10:00,16.06,16.06,16.0,16.0,420600.0,10.1653,10.1653,10.1274,10.1274,420600.0
2009-04-14 12:15:00,16.0,16.01,15.98,16.0,434300.0,10.1274,10.1337,10.1147,10.1274,434300.0
2009-04-14 12:20:00,15.99,16.0,15.96,15.99,493700.0,10.121,10.1274,10.102,10.121,493700.0
2009-04-14 12:25:00,15.99,16.01,15.97,15.97,374900.0,10.121,10.1337,10.1084,10.1084,374900.0
2009-04-14 12:30:00,15.98,16.02,15.97,16.02,618500.0,10.1147,10.14,10.1084,10.14,618500.0
2009-04-14 12:35:00,16.02,16.05,16.01,16.03,373100.0,10.14,10.159,10.1337,10.1464,373100.0
2009-04-14 12:40:00,16.03,16.03,15.97,15.99,390800.0,10.1464,10.1464,10.1084,10.121,390800.0
2009-04-14 12:45:00,15.99,16.07,15.85,15.87,3093600.0,10.121,10.1717,10.0324,10.0451,3093600.0
2009-04-14 12:50:00,15.87,15.95,15.86,15.94,653900.0,10.0451,10.0957,10.0387,10.0894,653900.0
2009-04-14 12:55:00,15.94,15.95,15.88,15.89,1154800.0,10.0894,10.0957,10.0514,10.0577,1154800.0
2009-04-14 13:00:00,15.89,15.89,15.86,15.87,469800.0,10.0577,10.0577,10.0387,10.0451,469800.0
2009-04-14 13:05:00,15.87,15.88,15.84,15.85,577900.0,10.0451,10.0514,10.0261,10.0324,577900.0
2009-04-14 13:10:00,15.84,15.85,15.8,15.84,905400.0,10.0261,10.0324,10.0008,10.0261,905400.0
2009-04-14 13:15:00,15.85,15.87,15.81,15.86,675000.0,10.0324,10.0451,10.0071,10.0387,675000.0
2009-04-14 13:20:00,15.86,15.87,15.83,15.83,535500.0,10.0387,10.0451,10.0198,10.0198,535500.0
2009-04-14 13:25:00,15.84,15.87,15.83,15.85,589500.0,10.0261,10.0451,10.0198,10.0324,589500.0
2009-04-14 13:30:00,15.86,15.87,15.85,15.86,216800.0,10.0387,10.0451,10.0324,10.0387,216800.0
2009-04-14 13:35:00,15.86,15.88,15.83,15.83,565700.0,10.0387,10.0514,10.0198,10.0198,565700.0
2009-04-14 13:40:00,15.84,15.86,15.8,15.85,848400.0,10.0261,10.0387,10.0008,10.0324,848400.0
2009-04-14 13:45:00,15.82,15.85,15.8,15.82,611500.0,10.0134,10.0324,10.0008,10.0134,611500.0
2009-04-14 13:50:00,15.83,15.86,15.82,15.83,663200.0,10.0198,10.0387,10.0134,10.0198,663200.0
2009-04-14 13:55:00,15.84,15.88,15.81,15.88,377700.0,10.0261,10.0514,10.0071,10.0514,377700.0
2009-04-14 14:00:00,15.88,15.9,15.87,15.89,377800.0,10.0514,10.0641,10.0451,10.0577,377800.0
2009-04-14 14:05:00,15.9,15.9,15.89,15.9,249300.0,10.0641,10.0641,10.0577,10.0641,249300.0
2009-04-14 14:10:00,15.9,15.94,15.86,15.93,701300.0,10.0641,10.0894,10.0387,10.0831,701300.0
2009-04-14 14:15:00,15.93,16.02,15.93,16.02,1233100.0,10.0831,10.14,10.0831,10.14,1233100.0
2009-04-14 14:20:00,16.02,16.03,15.96,16.03,506000.0,10.14,10.1464,10.102,10.1464,506000.0
2009-04-14 14:25:00,16.03,16.03,15.99,16.02,906100.0,10.1464,10.1464,10.121,10.14,906100.0
2009-04-14 14:30:00,16.02,16.03,15.98,16.0,860500.0,10.14,10.1464,10.1147,10.1274,860500.0
2009-04-14 14:35:00,16.01,16.02,15.96,16.01,954800.0,10.1337,10.14,10.102,10.1337,954800.0
2009-04-14 14:40:00,16.02,16.02,15.98,15.99,605200.0,10.14,10.14,10.1147,10.121,605200.0
2009-04-14 14:45:00,15.99,16.05,15.99,16.05,775900.0,10.121,10.159,10.121,10.159,775900.0
2009-04-14 14:50:00,16.05,16.06,15.97,15.98,999500.0,10.159,10.1653,10.1084,10.1147,999500.0
2009-04-14 14:55:00,15.98,16.06,15.97,16.06,657300.0,10.1147,10.1653,10.1084,10.1653,657300.0
2009-04-14 15:00:00,16.06,16.1,16.03,16.06,953500.0,10.1653,10.1907,10.1464,10.1653,953500.0
2009-04-14 15:05:00,16.06,16.13,16.05,16.1,1133900.0,10.1653,10.2096,10.159,10.1907,1133900.0
2009-04-14 15:10:00,16.1,16.14,16.05,16.08,855700.0,10.1907,10.216,10.159,10.178,855700.0
2009-04-14 15:15:00,16.08,16.17,16.07,16.17,1050400.0,10.178,10.235,10.1717,10.235,1050400.0
2009-04-14 15:20:00,16.16,16.17,16.11,16.11,645900.0,10.2286,10.235,10.197,10.197,645900.0
2009-04-14 15:25:00,16.11,16.12,16.02,16.05,1688500.0,10.197,10.2033,10.14,10.159,1688500.0
2009-04-14 15:30:00,16.05,16.05,16.0,16.02,1419400.0,10.159,10.159,10.1274,10.14,1419400.0
2009-04-14 15:35:00,16.02,16.07,15.99,16.02,2243500.0,10.14,10.1717,10.121,10.14,2243500.0
2009-04-14 15:40:00,16.01,16.05,16.0,16.02,1903500.0,10.1337,10.159,10.1274,10.14,1903500.0
2009-04-14 15:45:00,16.02,16.09,16.0,16.02,2191400.0,10.14,10.1843,10.1274,10.14,2191400.0
2009-04-14 15:50:00,16.02,16.12,16.01,16.09,2595200.0,10.14,10.2033,10.1337,10.1843,2595200.0
2009-04-14 15:55:00,16.09,16.09,16.0,16.0,3184000.0,10.1843,10.1843,10.1274,10.1274,3184000.0
2009-04-15 09:30:00,15.35,15.49,15.2,15.49,6706800.0,9.7159,9.8046,9.621,9.8046,6706800.0
2009-04-15 09:35:00,15.49,15.59,15.25,15.25,6475900.0,9.8046,9.8678,9.6526,9.6526,6475900.0
2009-04-15 09:40:00,15.26,15.27,15.2,15.21,5661700.0,9.659,9.6653,9.621,9.6273,5661700.0
2009-04-15 09:45:00,15.21,15.22,15.11,15.16,5553900.0,9.6273,9.6337,9.564,9.5957,5553900.0
2009-04-15 09:50:00,15.15,15.33,15.15,15.19,4737700.0,9.5893,9.7033,9.5893,9.6147,4737700.0
2009-04-15 09:55:00,15.19,15.28,15.18,15.21,4410000.0,9.6147,9.6716,9.6083,9.6273,4410000.0
2009-04-15 10:00:00,15.21,15.35,15.19,15.29,4131500.0,9.6273,9.7159,9.6147,9.678,4131500.0
2009-04-15 10:05:00,15.29,15.32,15.24,15.32,3399000.0,9.678,9.6969,9.6463,9.6969,3399000.0
2009-04-15 10:10:00,15.32,15.5,15.26,15.35,4812600.0,9.6969,9.8109,9.659,9.7159,4812600.0
2009-04-15 10:15:00,15.35,15.39,15.29,15.33,2752500.0,9.7159,9.7413,9.678,9.7033,2752500.0
2009-04-15 10:20:00,15.34,15.43,15.32,15.41,3131300.0,9.7096,9.7666,9.6969,9.7539,3131300.0
2009-04-15 10:25:00,15.41,15.5,15.38,15.46,2558600.0,9.7539,9.8109,9.7349,9.7856,2558600.0
2009-04-15 10:30:00,15.46,15.48,15.38,15.4,3153500.0,9.7856,9.7982,9.7349,9.7476,3153500.0
2009-04-15 10:35:00,15.4,15.45,15.36,15.41,2005500.0,9.7476,9.7792,9.7223,9.7539,2005500.0
2009-04-15 10:40:00,15.41,15.41,15.38,15.38,1369700.0,9.7539,9.7539,9.7349,9.7349,1369700.0
2009-04-15 10:45:00,15.39,15.41,15.36,15.38,1805900.0,9.7413,9.7539,9.7223,9.7349,1805900.0
2009-04-15 10:50:00,15.38,15.38,15.29,15.3,2560300.0,9.7349,9.7349,9.678,9.6843,2560300.0
2009-04-15 10:55:00,15.3,15.34,15.26,15.29,1988000.0,9.6843,9.7096,9.659,9.678,1988000.0
2009-04-15 11:00:00,15.29,15.34,15.28,15.33,2116400.0,9.678,9.7096,9.6716,9.7033,2116400.0
2009-04-15 11:05:00,15.33,15.34,15.29,15.34,1752300.0,9.7033,9.7096,9.678,9.7096,1752300.0
2009-04-15 11:10:00,15.33,15.35,15.26,15.3,1153900.0,9.7033,9.7159,9.659,9.6843,1153900.0
2009-04-15 11:15:00,15.3,15.31,15.27,15.3,1447900.0,9.6843,9.6906,9.6653,9.6843,1447900.0
2009-04-15 11:20:00,15.29,15.36,15.29,15.3,1598000.0,9.678,9.7223,9.678,9.6843,1598000.0
2009-04-15 11:25:00,15.31,15.33,15.28,15.28,2369900.0,9.6906,9.7033,9.6716,9.6716,2369900.0
2009-04-15 11:30:00,15.28,15.31,15.27,15.3,1782800.0,9.6716,9.6906,9.6653,9.6843,1782800.0
2009-04-15 11:35:00,15.3,15.31,15.27,15.3,3606500.0,9.6843,9.6906,9.6653,9.6843,3606500.0
2009-04-15 11:40:00,15.3,15.33,15.29,15.31,767400.0,9.6843,9.7033,9.678,9.6906,767400.0
2009-04-15 11:45:00,15.3,15.36,15.3,15.35,1084000.0,9.6843,9.7223,9.6843,9.7159,1084000.0
2009-04-15 11:50:00,15.35,15.39,15.33,15.37,1314400.0,9.7159,9.7413,9.7033,9.7286,1314400.0
2009-04-15 11:55:00,15.36,15.45,15.36,15.42,2368300.0,9.7223,9.7792,9.7223,9.7602,2368300.0
2009-04-15 12:00:00,15.42,15.43,15.38,15.39,517500.0,9.7602,9.7666,9.7349,9.7413,517500.0
2009-04-15 12:05:00,15.38,15.4,15.37,15.38,521400.0,9.7349,9.7476,9.7286,9.7349,521400.0
2009-04-15 12:10:00,15.37,15.38,15.29,15.37,1673100.0,9.7286,9.7349,9.678,9.7286,1673100.0
2009-04-15 12:15:00,15.38,15.41,15.36,15.39,876300.0,9.7349,9.7539,9.7223,9.7413,876300.0
2009-04-15 12:20:00,15.39,15.46,15.38,15.42,966900.0,9.7413,9.7856,9.7349,9.7602,966900.0
2009-04-15 12:25:00,15.42,15.43,15.37,15.37,412300.0,9.7602,9.7666,9.7286,9.7286,412300.0
2009-04-15 12:30:00,15.38,15.39,15.35,15.35,1404000.0,9.7349,9.7413,9.7159,9.7159,1404000.0
2009-04-15 12:35:00,15.36,15.37,15.35,15.37,385200.0,9.7223,9.7286,9.7159,9.7286,385200.0
2009-04-15 12:40:00,15.36,15.38,15.33,15.35,645200.0,9.7223,9.7349,9.7033,9.7159,645200.0
2009-04-15 12:45:00,15.35,15.37,15.33,15.34,516900.0,9.7159,9.7286,9.7033,9.7096,516900.0
2009-04-15 12:50:00,15.34,15.37,15.3,15.37,1004500.0,9.7096,9.7286,9.6843,9.7286,1004500.0
2009-04-15 12:55:00,15.37,15.4,15.36,15.38,575400.0,9.7286,9.7476,9.7223,9.7349,575400.0
2009-04-15 13:00:00,15.38,15.42,15.37,15.4,1177300.0,9.7349,9.7602,9.7286,9.7476,1177300.0
2009-04-15 13:05:00,15.41,15.44,15.39,15.41,762700.0,9.7539,9.7729,9.7413,9.7539,762700.0
2009-04-15 13:10:00,15.41,15.44,15.4,15.42,572900.0,9.7539,9.7729,9.7476,9.7602,572900.0
2009-04-15 13:15:00,15.43,15.44,15.4,15.42,407800.0,9.7666,9.7729,9.7476,9.7602,407800.0
2009-04-15 13:20:00,15.42,15.49,15.41,15.45,1257000.0,9.7602,9.8046,9.7539,9.7792,1257000.0
2009-04-15 13:25:00,15.45,15.49,15.44,15.44,1841200.0,9.7792,9.8046,9.7729,9.7729,1841200.0
2009-04-15 13:30:00,15.44,15.46,15.43,15.46,387600.0,9.7729,9.7856,9.7666,9.7856,387600.0
2009-04-15 13:35:00,15.45,15.47,15.44,15.45,587600.0,9.7792,9.7919,9.7729,9.7792,587600.0
2009-04-15 13:40:00,15.46,15.46,15.39,15.41,660700.0,9.7856,9.7856,9.7413,9.7539,660700.0
2009-04-15 13:45:00,15.41,15.47,15.41,15.44,1032100.0,9.7539,9.7919,9.7539,9.7729,1032100.0
2009-04-15 13:50:00,15.44,15.47,15.43,15.44,877600.0,9.7729,9.7919,9.7666,9.7729,877600.0
2009-04-15 13:55:00,15.45,15.45,15.39,15.43,1221800.0,9.7792,9.7792,9.7413,9.7666,1221800.0
2009-04-15 14:00:00,15.42,15.5,15.4,15.48,1406300.0,9.7602,9.8109,9.7476,9.7982,1406300.0
2009-04-15 14:05:00,15.47,15.49,15.47,15.47,1127900.0,9.7919,9.8046,9.7919,9.7919,1127900.0
2009-04-15 14:10:00,15.48,15.49,15.42,15.43,909100.0,9.7982,9.8046,9.7602,9.7666,909100.0
2009-04-15 14:15:00,15.42,15.44,15.36,15.36,1238100.0,9.7602,9.7729,9.7223,9.7223,1238100.0
2009-04-15 14:20:00,15.36,15.45,15.34,15.38,741500.0,9.7223,9.7792,9.7096,9.7349,741500.0
2009-04-15 14:25:00,15.37,15.38,15.3,15.32,1130900.0,9.7286,9.7349,9.6843,9.6969,1130900.0
2009-04-15 14:30:00,15.32,15.37,15.3,15.35,823100.0,9.6969,9.7286,9.6843,9.7159,823100.0
2009-04-15 14:35:00,15.34,15.4,15.32,15.34,660500.0,9.7096,9.7476,9.6969,9.7096,660500.0
2009-04-15 14:40:00,15.35,15.35,15.27,15.3,1086400.0,9.7159,9.7159,9.6653,9.6843,1086400.0
2009-04-15 14:45:00,15.29,15.33,15.28,15.31,1076000.0,9.678,9.7033,9.6716,9.6906,1076000.0
2009-04-15 14:50:00,15.31,15.34,15.3,15.31,599500.0,9.6906,9.7096,9.6843,9.6906,599500.0
2009-04-15 14:55:00,15.3,15.32,15.26,15.32,1042600.0,9.6843,9.6969,9.659,9.6969,1042600.0
2009-04-15 15:00:00,15.31,15.36,15.31,15.33,1123300.0,9.6906,9.7223,9.6906,9.7033,1123300.0
2009-04-15 15:05:00,15.33,15.35,15.31,15.32,740800.0,9.7033,9.7159,9.6906,9.6969,740800.0
2009-04-15 15:10:00,15.33,15.38,15.31,15.38,1014800.0,9.7033,9.7349,9.6906,9.7349,1014800.0
2009-04-15 15:15:00,15.37,15.4,15.36,15.38,883100.0,9.7286,9.7476,9.7223,9.7349,883100.0
2009-04-15 15:20:00,15.39,15.42,15.36,15.41,1501000.0,9.7413,9.7602,9.7223,9.7539,1501000.0
2009-04-15 15:25:00,15.41,15.42,15.37,15.4,1108200.0,9.7539,9.7602,9.7286,9.7476,1108200.0
2009-04-15 15:30:00,15.41,15.43,15.37,15.4,1200300.0,9.7539,9.7666,9.7286,9.7476,1200300.0
2009-04-15 15:35:00,15.39,15.48,15.38,15.45,3431600.0,9.7413,9.7982,9.7349,9.7792,3431600.0
2009-04-15 15:40:00,15.45,15.51,15.45,15.47,2237000.0,9.7792,9.8172,9.7792,9.7919,2237000.0
2009-04-15 15:45:00,15.47,15.64,15.46,15.59,3890700.0,9.7919,9.8995,9.7856,9.8678,3890700.0
2009-04-15 15:50:00,15.6,15.66,15.57,15.62,3292000.0,9.8742,9.9122,9.8552,9.8868,3292000.0
2009-04-15 15:55:00,15.62,15.68,15.61,15.65,4429200.0,9.8868,9.9248,9.8805,9.9058,4429200.0
2009-04-16 09:30:00,15.84,15.85,15.69,15.8,2170300.0,10.0261,10.0324,9.9311,10.0008,2170300.0
2009-04-16 09:35:00,15.79,15.8,15.68,15.72,1954700.0,9.9944,10.0008,9.9248,9.9501,1954700.0
2009-04-16 09:40:00,15.72,15.73,15.56,15.57,1613700.0,9.9501,9.9565,9.8489,9.8552,1613700.0
2009-04-16 09:45:00,15.58,15.66,15.56,15.65,925600.0,9.8615,9.9122,9.8489,9.9058,925600.0
2009-04-16 09:50:00,15.65,15.68,15.63,15.67,1036600.0,9.9058,9.9248,9.8932,9.9185,1036600.0
2009-04-16 09:55:00,15.66,15.69,15.6,15.62,1832800.0,9.9122,9.9311,9.8742,9.8868,1832800.0
2009-04-16 10:00:00,15.62,15.67,15.53,15.56,1709200.0,9.8868,9.9185,9.8299,9.8489,1709200.0
2009-04-16 10:05:00,15.57,15.57,15.48,15.5,1480700.0,9.8552,9.8552,9.7982,9.8109,1480700.0
2009-04-16 10:10:00,15.5,15.54,15.48,15.54,1127800.0,9.8109,9.8362,9.7982,9.8362,1127800.0
2009-04-16 10:15:00,15.54,15.61,15.53,15.6,927700.0,9.8362,9.8805,9.8299,9.8742,927700.0
2009-04-16 10:20:00,15.6,15.63,15.58,15.61,744900.0,9.8742,9.8932,9.8615,9.8805,744900.0
2009-04-16 10:25:00,15.62,15.64,15.56,15.61,831300.0,9.8868,9.8995,9.8489,9.8805,831300.0
2009-04-16 10:30:00,15.61,15.62,15.56,15.57,911500.0,9.8805,9.8868,9.8489,9.8552,911500.0
2009-04-16 10:35:00,15.56,15.57,15.49,15.53,981500.0,9.8489,9.8552,9.8046,9.8299,981500.0
2009-04-16 10:40:00,15.53,15.56,15.48,15.48,1138800.0,9.8299,9.8489,9.7982,9.7982,1138800.0
2009-04-16 10:45:00,15.48,15.49,15.44,15.49,862700.0,9.7982,9.8046,9.7729,9.8046,862700.0
2009-04-16 10:50:00,15.48,15.49,15.45,15.46,999500.0,9.7982,9.8046,9.7792,9.7856,999500.0
2009-04-16 10:55:00,15.46,15.46,15.4,15.42,1187100.0,9.7856,9.7856,9.7476,9.7602,1187100.0
2009-04-16 11:00:00,15.42,15.44,15.41,15.43,957100.0,9.7602,9.7729,9.7539,9.7666,957100.0
2009-04-16 11:05:00,15.42,15.48,15.42,15.47,470200.0,9.7602,9.7982,9.7602,9.7919,470200.0
2009-04-16 11:10:00,15.48,15.48,15.44,15.47,583900.0,9.7982,9.7982,9.7729,9.7919,583900.0
2009-04-16 11:15:00,15.46,15.49,15.43,15.46,1970600.0,9.7856,9.8046,9.7666,9.7856,1970600.0
2009-04-16 11:20:00,15.46,15.49,15.45,15.45,1447300.0,9.7856,9.8046,9.7792,9.7792,1447300.0
2009-04-16 11:25:00,15.46,15.47,15.43,15.44,558300.0,9.7856,9.7919,9.7666,9.7729,558300.0
2009-04-16 11:30:00,15.45,15.48,15.44,15.48,525400.0,9.7792,9.7982,9.7729,9.7982,525400.0
2009-04-16 11:35:00,15.48,15.52,15.47,15.5,456500.0,9.7982,9.8235,9.7919,9.8109,456500.0
2009-04-16 11:40:00,15.5,15.53,15.49,15.53,208500.0,9.8109,9.8299,9.8046,9.8299,208500.0
2009-04-16 11:45:00,15.53,15.55,15.52,15.53,563200.0,9.8299,9.8425,9.8235,9.8299,563200.0
2009-04-16 11:50:00,15.53,15.58,15.52,15.58,485500.0,9.8299,9.8615,9.8235,9.8615,485500.0
2009-04-16 11:55:00,15.57,15.6,15.57,15.59,472600.0,9.8552,9.8742,9.8552,9.8678,472600.0
2009-04-16 12:00:00,15.59,15.61,15.56,15.61,433700.0,9.8678,9.8805,9.8489,9.8805,433700.0
2009-04-16 12:05:00,15.61,15.62,15.59,15.6,330000.0,9.8805,9.8868,9.8678,9.8742,330000.0
2009-04-16 12:10:00,15.61,15.65,15.6,15.64,361600.0,9.8805,9.9058,9.8742,9.8995,361600.0
2009-04-16 12:15:00,15.65,15.65,15.59,15.6,485600.0,9.9058,9.9058,9.8678,9.8742,485600.0
2009-04-16 12:20:00,15.6,15.61,15.58,15.59,411400.0,9.8742,9.8805,9.8615,9.8678,411400.0
2009-04-16 12:25:00,15.6,15.6,15.59,15.6,192700.0,9.8742,9.8742,9.8678,9.8742,192700.0
2009-04-16 12:30:00,15.6,15.6,15.59,15.6,127400.0,9.8742,9.8742,9.8678,9.8742,127400.0
2009-04-16 12:35:00,15.6,15.6,15.59,15.59,158900.0,9.8742,9.8742,9.8678,9.8678,158900.0
2009-04-16 12:40:00,15.6,15.63,15.59,15.63,290600.0,9.8742,9.8932,9.8678,9.8932,290600.0
2009-04-16 12:45:00,15.63,15.71,15.62,15.71,980100.0,9.8932,9.9438,9.8868,9.9438,980100.0
2009-04-16 12:50:00,15.71,15.72,15.69,15.72,356500.0,9.9438,9.9501,9.9311,9.9501,356500.0
2009-04-16 12:55:00,15.72,15.75,15.71,15.74,686900.0,9.9501,9.9691,9.9438,9.9628,686900.0
2009-04-16 13:00:00,15.74,15.79,15.74,15.76,745800.0,9.9628,9.9944,9.9628,9.9755,745800.0
2009-04-16 13:05:00,15.77,15.77,15.74,15.76,514200.0,9.9818,9.9818,9.9628,9.9755,514200.0
2009-04-16 13:10:00,15.77,15.78,15.73,15.75,537300.0,9.9818,9.9881,9.9565,9.9691,537300.0
2009-04-16 13:15:00,15.75,15.76,15.72,15.73,385300.0,9.9691,9.9755,9.9501,9.9565,385300.0
2009-04-16 13:20:00,15.74,15.76,15.71,15.74,546900.0,9.9628,9.9755,9.9438,9.9628,546900.0
2009-04-16 13:25:00,15.75,15.77,15.74,15.76,253800.0,9.9691,9.9818,9.9628,9.9755,253800.0
2009-04-16 13:30:00,15.77,15.78,15.75,15.76,457000.0,9.9818,9.9881,9.9691,9.9755,457000.0
2009-04-16 13:35:00,15.76,15.76,15.66,15.66,619500.0,9.9755,9.9755,9.9122,9.9122,619500.0
2009-04-16 13:40:00,15.66,15.68,15.63,15.65,669200.0,9.9122,9.9248,9.8932,9.9058,669200.0
2009-04-16 13:45:00,15.65,15.68,15.64,15.68,335700.0,9.9058,9.9248,9.8995,9.9248,335700.0
2009-04-16 13:50:00,15.68,15.69,15.66,15.66,334100.0,9.9248,9.9311,9.9122,9.9122,334100.0
2009-04-16 13:55:00,15.67,15.71,15.66,15.7,241100.0,9.9185,9.9438,9.9122,9.9375,241100.0
2009-04-16 14:00:00,15.7,15.73,15.7,15.72,155800.0,9.9375,9.9565,9.9375,9.9501,155800.0
2009-04-16 14:05:00,15.71,15.74,15.71,15.73,280300.0,9.9438,9.9628,9.9438,9.9565,280300.0
2009-04-16 14:10:00,15.73,15.78,15.72,15.78,428400.0,9.9565,9.9881,9.9501,9.9881,428400.0
2009-04-16 14:15:00,15.78,15.83,15.77,15.81,1211000.0,9.9881,10.0198,9.9818,10.0071,1211000.0
2009-04-16 14:20:00,15.81,15.85,15.8,15.8,918300.0,10.0071,10.0324,10.0008,10.0008,918300.0
2009-04-16 14:25:00,15.8,15.83,15.79,15.81,594400.0,10.0008,10.0198,9.9944,10.0071,594400.0
2009-04-16 14:30:00,15.82,15.84,15.81,15.84,307500.0,10.0134,10.0261,10.0071,10.0261,307500.0
2009-04-16 14:35:00,15.84,15.93,15.83,15.89,1260200.0,10.0261,10.0831,10.0198,10.0577,1260200.0
2009-04-16 14:40:00,15.89,15.92,15.87,15.9,599000.0,10.0577,10.0767,10.0451,10.0641,599000.0
2009-04-16 14:45:00,15.9,15.91,15.86,15.86,617000.0,10.0641,10.0704,10.0387,10.0387,617000.0
2009-04-16 14:50:00,15.86,15.93,15.86,15.86,1106400.0,10.0387,10.0831,10.0387,10.0387,1106400.0
2009-04-16 14:55:00,15.86,15.89,15.83,15.83,706600.0,10.0387,10.0577,10.0198,10.0198,706600.0
2009-04-16 15:00:00,15.83,15.84,15.79,15.81,908300.0,10.0198,10.0261,9.9944,10.0071,908300.0
2009-04-16 15:05:00,15.81,15.85,15.8,15.84,642100.0,10.0071,10.0324,10.0008,10.0261,642100.0
2009-04-16 15:10:00,15.84,15.87,15.83,15.85,798600.0,10.0261,10.0451,10.0198,10.0324,798600.0
2009-04-16 15:15:00,15.85,15.86,15.78,15.8,997200.0,10.0324,10.0387,9.9881,10.0008,997200.0
2009-04-16 15:20:00,15.8,15.85,15.79,15.8,879500.0,10.0008,10.0324,9.9944,10.0008,879500.0
2009-04-16 15:25:00,15.8,15.81,15.75,15.8,1047100.0,10.0008,10.0071,9.9691,10.0008,1047100.0
2009-04-16 15:30:00,15.79,15.8,15.76,15.77,1311800.0,9.9944,10.0008,9.9755,9.9818,1311800.0
2009-04-16 15:35:00,15.78,15.89,15.77,15.89,1024900.0,9.9881,10.0577,9.9818,10.0577,1024900.0
2009-04-16 15:40:00,15.89,15.89,15.8,15.8,1341400.0,10.0577,10.0577,10.0008,10.0008,1341400.0
2009-04-16 15:45:00,15.81,15.85,15.8,15.8,813300.0,10.0071,10.0324,10.0008,10.0008,813300.0
2009-04-16 15:50:00,15.8,15.89,15.8,15.89,1665700.0,10.0008,10.0577,10.0008,10.0577,1665700.0
2009-04-16 15:55:00,15.89,15.93,15.85,15.9,3813200.0,10.0577,10.0831,10.0324,10.0641,3813200.0
2009-04-17 09:30:00,15.87,15.89,15.64,15.7,8226700.0,10.0451,10.0577,9.8995,9.9375,8226700.0
2009-04-17 09:35:00,15.7,15.72,15.63,15.64,751500.0,9.9375,9.9501,9.8932,9.8995,751500.0
2009-04-17 09:40:00,15.63,15.64,15.53,15.6,1986500.0,9.8932,9.8995,9.8299,9.8742,1986500.0
2009-04-17 09:45:00,15.6,15.64,15.57,15.64,807900.0,9.8742,9.8995,9.8552,9.8995,807900.0
2009-04-17 09:50:00,15.64,15.65,15.57,15.63,872000.0,9.8995,9.9058,9.8552,9.8932,872000.0
2009-04-17 09:55:00,15.63,15.67,15.55,15.62,986700.0,9.8932,9.9185,9.8425,9.8868,986700.0
2009-04-17 10:00:00,15.61,15.62,15.54,15.56,761000.0,9.8805,9.8868,9.8362,9.8489,761000.0
2009-04-17 10:05:00,15.56,15.63,15.55,15.61,941200.0,9.8489,9.8932,9.8425,9.8805,941200.0
2009-04-17 10:10:00,15.61,15.63,15.55,15.58,919500.0,9.8805,9.8932,9.8425,9.8615,919500.0
2009-04-17 10:15:00,15.58,15.58,15.51,15.57,661100.0,9.8615,9.8615,9.8172,9.8552,661100.0
2009-04-17 10:20:00,15.57,15.58,15.54,15.56,461500.0,9.8552,9.8615,9.8362,9.8489,461500.0
2009-04-17 10:25:00,15.56,15.56,15.53,15.54,536100.0,9.8489,9.8489,9.8299,9.8362,536100.0
2009-04-17 10:30:00,15.54,15.55,15.51,15.51,637800.0,9.8362,9.8425,9.8172,9.8172,637800.0
2009-04-17 10:35:00,15.52,15.55,15.51,15.52,972200.0,9.8235,9.8425,9.8172,9.8235,972200.0
2009-04-17 10:40:00,15.52,15.53,15.51,15.52,1007000.0,9.8235,9.8299,9.8172,9.8235,1007000.0
2009-04-17 10:45:00,15.53,15.57,15.52,15.56,456000.0,9.8299,9.8552,9.8235,9.8489,456000.0
2009-04-17 10:50:00,15.56,15.57,15.55,15.57,898500.0,9.8489,9.8552,9.8425,9.8552,898500.0
2009-04-17 10:55:00,15.57,15.58,15.51,15.55,1211700.0,9.8552,9.8615,9.8172,9.8425,1211700.0
2009-04-17 11:00:00,15.55,15.55,15.48,15.5,1343300.0,9.8425,9.8425,9.7982,9.8109,1343300.0
2009-04-17 11:05:00,15.51,15.52,15.5,15.52,372400.0,9.8172,9.8235,9.8109,9.8235,372400.0
2009-04-17 11:10:00,15.52,15.53,15.51,15.51,326600.0,9.8235,9.8299,9.8172,9.8172,326600.0
2009-04-17 11:15:00,15.52,15.54,15.49,15.49,554500.0,9.8235,9.8362,9.8046,9.8046,554500.0
2009-04-17 11:20:00,15.49,15.5,15.46,15.48,568000.0,9.8046,9.8109,9.7856,9.7982,568000.0
2009-04-17 11:25:00,15.48,15.52,15.48,15.49,658400.0,9.7982,9.8235,9.7982,9.8046,658400.0
2009-04-17 11:30:00,15.48,15.5,15.46,15.5,411600.0,9.7982,9.8109,9.7856,9.8109,411600.0
2009-04-17 11:35:00,15.5,15.55,15.49,15.53,712000.0,9.8109,9.8425,9.8046,9.8299,712000.0
2009-04-17 11:40:00,15.52,15.6,15.52,15.58,774100.0,9.8235,9.8742,9.8235,9.8615,774100.0
2009-04-17 11:45:00,15.59,15.59,15.57,15.58,278400.0,9.8678,9.8678,9.8552,9.8615,278400.0
2009-04-17 11:50:00,15.58,15.58,15.56,15.58,262400.0,9.8615,9.8615,9.8489,9.8615,262400.0
2009-04-17 11:55:00,15.58,15.61,15.57,15.6,591900.0,9.8615,9.8805,9.8552,9.8742,591900.0
2009-04-17 12:00:00,15.59,15.6,15.52,15.54,565000.0,9.8678,9.8742,9.8235,9.8362,565000.0
2009-04-17 12:05:00,15.54,15.54,15.52,15.53,368000.0,9.8362,9.8362,9.8235,9.8299,368000.0
2009-04-17 12:10:00,15.53,15.57,15.52,15.52,519000.0,9.8299,9.8552,9.8235,9.8235,519000.0
2009-04-17 12:15:00,15.53,15.53,15.49,15.5,462300.0,9.8299,9.8299,9.8046,9.8109,462300.0
2009-04-17 12:20:00,15.49,15.52,15.49,15.51,172000.0,9.8046,9.8235,9.8046,9.8172,172000.0
2009-04-17 12:25:00,15.5,15.57,15.5,15.57,349000.0,9.8109,9.8552,9.8109,9.8552,349000.0
2009-04-17 12:30:00,15.57,15.57,15.49,15.51,525300.0,9.8552,9.8552,9.8046,9.8172,525300.0
2009-04-17 12:35:00,15.51,15.51,15.47,15.48,314700.0,9.8172,9.8172,9.7919,9.7982,314700.0
2009-04-17 12:40:00,15.48,15.49,15.45,15.49,479300.0,9.7982,9.8046,9.7792,9.8046,479300.0
2009-04-17 12:45:00,15.49,15.55,15.48,15.55,545000.0,9.8046,9.8425,9.7982,9.8425,545000.0
2009-04-17 12:50:00,15.55,15.56,15.54,15.55,331900.0,9.8425,9.8489,9.8362,9.8425,331900.0
2009-04-17 12:55:00,15.55,15.57,15.53,15.54,470100.0,9.8425,9.8552,9.8299,9.8362,470100.0
2009-04-17 13:00:00,15.54,15.57,15.54,15.56,422400.0,9.8362,9.8552,9.8362,9.8489,422400.0
2009-04-17 13:05:00,15.56,15.59,15.54,15.59,386200.0,9.8489,9.8678,9.8362,9.8678,386200.0
2009-04-17 13:10:00,15.58,15.6,15.57,15.59,293000.0,9.8615,9.8742,9.8552,9.8678,293000.0
2009-04-17 13:15:00,15.58,15.6,15.58,15.6,264200.0,9.8615,9.8742,9.8615,9.8742,264200.0
2009-04-17 13:20:00,15.6,15.62,15.59,15.6,431700.0,9.8742,9.8868,9.8678,9.8742,431700.0
2009-04-17 13:25:00,15.6,15.62,15.58,15.59,495000.0,9.8742,9.8868,9.8615,9.8678,495000.0
2009-04-17 13:30:00,15.59,15.61,15.56,15.59,409400.0,9.8678,9.8805,9.8489,9.8678,409400.0
2009-04-17 13:35:00,15.59,15.62,15.58,15.61,434400.0,9.8678,9.8868,9.8615,9.8805,434400.0
2009-04-17 13:40:00,15.61,15.63,15.58,15.61,727000.0,9.8805,9.8932,9.8615,9.8805,727000.0
2009-04-17 13:45:00,15.62,15.65,15.61,15.64,500100.0,9.8868,9.9058,9.8805,9.8995,500100.0
2009-04-17 13:50:00,15.64,15.67,15.59,15.6,938500.0,9.8995,9.9185,9.8678,9.8742,938500.0
2009-04-17 13:55:00,15.6,15.63,15.6,15.62,555600.0,9.8742,9.8932,9.8742,9.8868,555600.0
2009-04-17 14:00:00,15.63,15.65,15.6,15.61,557200.0,9.8932,9.9058,9.8742,9.8805,557200.0
2009-04-17 14:05:00,15.61,15.63,15.6,15.6,369400.0,9.8805,9.8932,9.8742,9.8742,369400.0
2009-04-17 14:10:00,15.61,15.62,15.6,15.62,221700.0,9.8805,9.8868,9.8742,9.8868,221700.0
2009-04-17 14:15:00,15.62,15.64,15.61,15.64,363200.0,9.8868,9.8995,9.8805,9.8995,363200.0
2009-04-17 14:20:00,15.64,15.66,15.61,15.64,740900.0,9.8995,9.9122,9.8805,9.8995,740900.0
2009-04-17 14:25:00,15.64,15.66,15.64,15.66,342900.0,9.8995,9.9122,9.8995,9.9122,342900.0
2009-04-17 14:30:00,15.66,15.69,15.66,15.68,850200.0,9.9122,9.9311,9.9122,9.9248,850200.0
2009-04-17 14:35:00,15.69,15.75,15.68,15.75,976100.0,9.9311,9.9691,9.9248,9.9691,976100.0
2009-04-17 14:40:00,15.75,15.77,15.74,15.75,823300.0,9.9691,9.9818,9.9628,9.9691,823300.0
2009-04-17 14:45:00,15.75,15.77,15.7,15.7,823400.0,9.9691,9.9818,9.9375,9.9375,823400.0
2009-04-17 14:50:00,15.7,15.72,15.62,15.63,987300.0,9.9375,9.9501,9.8868,9.8932,987300.0
2009-04-17 14:55:00,15.63,15.66,15.6,15.65,801700.0,9.8932,9.9122,9.8742,9.9058,801700.0
2009-04-17 15:00:00,15.66,15.69,15.65,15.68,791900.0,9.9122,9.9311,9.9058,9.9248,791900.0
2009-04-17 15:05:00,15.69,15.69,15.67,15.68,353400.0,9.9311,9.9311,9.9185,9.9248,353400.0
2009-04-17 15:10:00,15.67,15.71,15.67,15.71,837300.0,9.9185,9.9438,9.9185,9.9438,837300.0
2009-04-17 15:15:00,15.71,15.72,15.65,15.65,685000.0,9.9438,9.9501,9.9058,9.9058,685000.0
2009-04-17 15:20:00,15.66,15.67,15.6,15.65,1159700.0,9.9122,9.9185,9.8742,9.9058,1159700.0
2009-04-17 15:25:00,15.65,15.65,15.62,15.64,1228500.0,9.9058,9.9058,9.8868,9.8995,1228500.0
2009-04-17 15:30:00,15.63,15.64,15.57,15.6,838800.0,9.8932,9.8995,9.8552,9.8742,838800.0
2009-04-17 15:35:00,15.59,15.68,15.57,15.66,1116200.0,9.8678,9.9248,9.8552,9.9122,1116200.0
2009-04-17 15:40:00,15.66,15.72,15.63,15.67,1522900.0,9.9122,9.9501,9.8932,9.9185,1522900.0
2009-04-17 15:45:00,15.68,15.69,15.61,15.67,1123200.0,9.9248,9.9311,9.8805,9.9185,1123200.0
2009-04-17 15:50:00,15.66,15.71,15.59,15.63,2033900.0,9.9122,9.9438,9.8678,9.8932,2033900.0
2009-04-17 15:55:00,15.62,15.63,15.56,15.61,2535400.0,9.8868,9.8932,9.8489,9.8805,2535400.0
2009-04-20 09:30:00,15.35,15.37,15.26,15.29,1753300.0,9.7159,9.7286,9.659,9.678,1753300.0
2009-04-20 09:35:00,15.28,15.37,15.27,15.36,1558600.0,9.6716,9.7286,9.6653,9.7223,1558600.0
2009-04-20 09:40:00,15.36,15.36,15.2,15.2,1605700.0,9.7223,9.7223,9.621,9.621,1605700.0
2009-04-20 09:45:00,15.2,15.21,15.17,15.19,749100.0,9.621,9.6273,9.602,9.6147,749100.0
2009-04-20 09:50:00,15.19,15.26,15.17,15.25,761400.0,9.6147,9.659,9.602,9.6526,761400.0
2009-04-20 09:55:00,15.26,15.27,15.23,15.24,1271200.0,9.659,9.6653,9.64,9.6463,1271200.0
2009-04-20 10:00:00,15.23,15.24,15.11,15.12,1982600.0,9.64,9.6463,9.564,9.5704,1982600.0
2009-04-20 10:05:00,15.12,15.16,15.11,15.13,537200.0,9.5704,9.5957,9.564,9.5767,537200.0
2009-04-20 10:10:00,15.13,15.13,15.11,15.12,809100.0,9.5767,9.5767,9.564,9.5704,809100.0
2009-04-20 10:15:00,15.11,15.12,15.06,15.09,1033800.0,9.564,9.5704,9.5324,9.5514,1033800.0
2009-04-20 10:20:00,15.09,15.2,15.07,15.12,772500.0,9.5514,9.621,9.5387,9.5704,772500.0
2009-04-20 10:25:00,15.12,15.15,15.09,15.14,870900.0,9.5704,9.5893,9.5514,9.583,870900.0
2009-04-20 10:30:00,15.14,15.27,15.1,15.12,743600.0,9.583,9.6653,9.5577,9.5704,743600.0
2009-04-20 10:35:00,15.12,15.15,15.1,15.12,856700.0,9.5704,9.5893,9.5577,9.5704,856700.0
2009-04-20 10:40:00,15.13,15.15,15.11,15.11,633300.0,9.5767,9.5893,9.564,9.564,633300.0
2009-04-20 10:45:00,15.11,15.11,15.06,15.07,871200.0,9.564,9.564,9.5324,9.5387,871200.0
2009-04-20 10:50:00,15.06,15.1,15.06,15.1,580400.0,9.5324,9.5577,9.5324,9.5577,580400.0
2009-04-20 10:55:00,15.1,15.12,15.07,15.09,758000.0,9.5577,9.5704,9.5387,9.5514,758000.0
2009-04-20 11:00:00,15.09,15.1,15.06,15.06,418100.0,9.5514,9.5577,9.5324,9.5324,418100.0
2009-04-20 11:05:00,15.07,15.1,15.06,15.09,413900.0,9.5387,9.5577,9.5324,9.5514,413900.0
2009-04-20 11:10:00,15.09,15.1,15.03,15.04,689400.0,9.5514,9.5577,9.5134,9.5197,689400.0
2009-04-20 11:15:00,15.05,15.06,15.04,15.06,206900.0,9.5261,9.5324,9.5197,9.5324,206900.0
2009-04-20 11:20:00,15.05,15.11,15.04,15.1,823900.0,9.5261,9.564,9.5197,9.5577,823900.0
2009-04-20 11:25:00,15.1,15.1,15.07,15.08,257100.0,9.5577,9.5577,9.5387,9.545,257100.0
2009-04-20 11:30:00,15.09,15.09,15.05,15.05,505700.0,9.5514,9.5514,9.5261,9.5261,505700.0
2009-04-20 11:35:00,15.06,15.08,15.05,15.06,366700.0,9.5324,9.545,9.5261,9.5324,366700.0
2009-04-20 11:40:00,15.05,15.08,15.05,15.07,359900.0,9.5261,9.545,9.5261,9.5387,359900.0
2009-04-20 11:45:00,15.07,15.09,15.05,15.08,269700.0,9.5387,9.5514,9.5261,9.545,269700.0
2009-04-20 11:50:00,15.08,15.14,15.08,15.11,655100.0,9.545,9.583,9.545,9.564,655100.0
2009-04-20 11:55:00,15.11,15.13,15.07,15.07,477600.0,9.564,9.5767,9.5387,9.5387,477600.0
2009-04-20 12:00:00,15.07,15.08,15.04,15.04,416000.0,9.5387,9.545,9.5197,9.5197,416000.0
2009-04-20 12:05:00,15.05,15.1,15.04,15.08,670600.0,9.5261,9.5577,9.5197,9.545,670600.0
2009-04-20 12:10:00,15.07,15.1,15.06,15.09,695400.0,9.5387,9.5577,9.5324,9.5514,695400.0
2009-04-20 12:15:00,15.1,15.1,15.05,15.07,452100.0,9.5577,9.5577,9.5261,9.5387,452100.0
2009-04-20 12:20:00,15.06,15.09,15.05,15.05,531400.0,9.5324,9.5514,9.5261,9.5261,531400.0
2009-04-20 12:25:00,15.05,15.09,15.05,15.08,410800.0,9.5261,9.5514,9.5261,9.545,410800.0
2009-04-20 12:30:00,15.08,15.1,15.07,15.1,648500.0,9.545,9.5577,9.5387,9.5577,648500.0
2009-04-20 12:35:00,15.1,15.1,15.03,15.04,1101500.0,9.5577,9.5577,9.5134,9.5197,1101500.0
2009-04-20 12:40:00,15.04,15.13,15.04,15.13,691100.0,9.5197,9.5767,9.5197,9.5767,691100.0
2009-04-20 12:45:00,15.13,15.18,15.12,15.15,817900.0,9.5767,9.6083,9.5704,9.5893,817900.0
2009-04-20 12:50:00,15.15,15.23,15.14,15.2,961800.0,9.5893,9.64,9.583,9.621,961800.0
2009-04-20 12:55:00,15.2,15.25,15.17,15.24,617500.0,9.621,9.6526,9.602,9.6463,617500.0
2009-04-20 13:00:00,15.24,15.25,15.16,15.19,374900.0,9.6463,9.6526,9.5957,9.6147,374900.0
2009-04-20 13:05:00,15.18,15.2,15.16,15.17,724600.0,9.6083,9.621,9.5957,9.602,724600.0
2009-04-20 13:10:00,15.17,15.18,15.15,15.17,340900.0,9.602,9.6083,9.5893,9.602,340900.0
2009-04-20 13:15:00,15.16,15.19,15.16,15.18,352600.0,9.5957,9.6147,9.5957,9.6083,352600.0
2009-04-20 13:20:00,15.17,15.2,15.16,15.17,400200.0,9.602,9.621,9.5957,9.602,400200.0
2009-04-20 13:25:00,15.18,15.18,15.15,15.16,250200.0,9.6083,9.6083,9.5893,9.5957,250200.0
2009-04-20 13:30:00,15.16,15.21,15.15,15.2,338300.0,9.5957,9.6273,9.5893,9.621,338300.0
2009-04-20 13:35:00,15.2,15.2,15.15,15.18,418700.0,9.621,9.621,9.5893,9.6083,418700.0
2009-04-20 13:40:00,15.19,15.21,15.19,15.21,526000.0,9.6147,9.6273,9.6147,9.6273,526000.0
2009-04-20 13:45:00,15.21,15.21,15.16,15.18,290600.0,9.6273,9.6273,9.5957,9.6083,290600.0
2009-04-20 13:50:00,15.18,15.21,15.15,15.21,947300.0,9.6083,9.6273,9.5893,9.6273,947300.0
2009-04-20 13:55:00,15.21,15.22,15.16,15.17,487900.0,9.6273,9.6337,9.5957,9.602,487900.0
2009-04-20 14:00:00,15.18,15.18,15.11,15.14,693800.0,9.6083,9.6083,9.564,9.583,693800.0
2009-04-20 14:05:00,15.13,15.14,15.1,15.13,583500.0,9.5767,9.583,9.5577,9.5767,583500.0
2009-04-20 14:10:00,15.14,15.14,15.11,15.13,285700.0,9.583,9.583,9.564,9.5767,285700.0
2009-04-20 14:15:00,15.13,15.18,15.13,15.17,330100.0,9.5767,9.6083,9.5767,9.602,330100.0
2009-04-20 14:20:00,15.16,15.18,15.14,15.18,546400.0,9.5957,9.6083,9.583,9.6083,546400.0
2009-04-20 14:25:00,15.17,15.18,15.1,15.11,802600.0,9.602,9.6083,9.5577,9.564,802600.0
2009-04-20 14:30:00,15.13,15.13,15.1,15.11,249300.0,9.5767,9.5767,9.5577,9.564,249300.0
2009-04-20 14:35:00,15.11,15.11,15.08,15.09,604100.0,9.564,9.564,9.545,9.5514,604100.0
2009-04-20 14:40:00,15.09,15.16,15.08,15.14,888000.0,9.5514,9.5957,9.545,9.583,888000.0
2009-04-20 14:45:00,15.14,15.15,15.12,15.15,221000.0,9.583,9.5893,9.5704,9.5893,221000.0
2009-04-20 14:50:00,15.14,15.15,15.06,15.07,487500.0,9.583,9.5893,9.5324,9.5387,487500.0
2009-04-20 14:55:00,15.08,15.08,15.03,15.06,464800.0,9.545,9.545,9.5134,9.5324,464800.0
2009-04-20 15:00:00,15.05,15.11,15.05,15.11,638000.0,9.5261,9.564,9.5261,9.564,638000.0
2009-04-20 15:05:00,15.11,15.13,15.08,15.12,548900.0,9.564,9.5767,9.545,9.5704,548900.0
2009-04-20 15:10:00,15.13,15.13,15.09,15.12,522500.0,9.5767,9.5767,9.5514,9.5704,522500.0
2009-04-20 15:15:00,15.11,15.12,15.07,15.08,349300.0,9.564,9.5704,9.5387,9.545,349300.0
2009-04-20 15:20:00,15.09,15.1,15.03,15.04,907900.0,9.5514,9.5577,9.5134,9.5197,907900.0
2009-04-20 15:25:00,15.04,15.05,15.01,15.02,809600.0,9.5197,9.5261,9.5007,9.5071,809600.0
2009-04-20 15:30:00,15.02,15.09,15.01,15.07,1158600.0,9.5071,9.5514,9.5007,9.5387,1158600.0
2009-04-20 15:35:00,15.06,15.09,15.03,15.04,1077000.0,9.5324,9.5514,9.5134,9.5197,1077000.0
2009-04-20 15:40:00,15.04,15.11,15.03,15.08,1387300.0,9.5197,9.564,9.5134,9.545,1387300.0
2009-04-20 15:45:00,15.08,15.13,15.06,15.08,1430500.0,9.545,9.5767,9.5324,9.545,1430500.0
2009-04-20 15:50:00,15.08,15.14,15.05,15.13,2338700.0,9.545,9.583,9.5261,9.5767,2338700.0
2009-04-20 15:55:00,15.13,15.13,15.0,15.0,4627800.0,9.5767,9.5767,9.4944,9.4944,4627800.0
2009-04-21 09:30:00,14.98,15.05,14.96,15.05,1558000.0,9.4817,9.5261,9.4691,9.5261,1558000.0
2009-04-21 09:35:00,15.04,15.25,15.04,15.21,1440700.0,9.5197,9.6526,9.5197,9.6273,1440700.0
2009-04-21 09:40:00,15.21,15.35,15.21,15.31,2309100.0,9.6273,9.7159,9.6273,9.6906,2309100.0
2009-04-21 09:45:00,15.31,15.36,15.27,15.29,1344700.0,9.6906,9.7223,9.6653,9.678,1344700.0
2009-04-21 09:50:00,15.3,15.52,15.29,15.46,2739400.0,9.6843,9.8235,9.678,9.7856,2739400.0
2009-04-21 09:55:00,15.46,15.46,15.39,15.4,888200.0,9.7856,9.7856,9.7413,9.7476,888200.0
2009-04-21 10:00:00,15.39,15.41,15.26,15.29,1597900.0,9.7413,9.7539,9.659,9.678,1597900.0
2009-04-21 10:05:00,15.3,15.35,15.28,15.35,980700.0,9.6843,9.7159,9.6716,9.7159,980700.0
2009-04-21 10:10:00,15.35,15.35,15.24,15.26,850400.0,9.7159,9.7159,9.6463,9.659,850400.0
2009-04-21 10:15:00,15.26,15.28,15.24,15.26,729300.0,9.659,9.6716,9.6463,9.659,729300.0
2009-04-21 10:20:00,15.25,15.26,15.21,15.22,1288600.0,9.6526,9.659,9.6273,9.6337,1288600.0
2009-04-21 10:25:00,15.22,15.23,15.21,15.23,708200.0,9.6337,9.64,9.6273,9.64,708200.0
2009-04-21 10:30:00,15.22,15.23,15.07,15.09,1364900.0,9.6337,9.64,9.5387,9.5514,1364900.0
2009-04-21 10:35:00,15.09,15.19,15.08,15.18,1081700.0,9.5514,9.6147,9.545,9.6083,1081700.0
2009-04-21 10:40:00,15.18,15.22,15.14,15.21,1363100.0,9.6083,9.6337,9.583,9.6273,1363100.0
2009-04-21 10:45:00,15.21,15.25,15.2,15.22,691600.0,9.6273,9.6526,9.621,9.6337,691600.0
2009-04-21 10:50:00,15.22,15.23,15.07,15.09,1192500.0,9.6337,9.64,9.5387,9.5514,1192500.0
2009-04-21 10:55:00,15.08,15.28,15.07,15.1,1472000.0,9.545,9.6716,9.5387,9.5577,1472000.0
2009-04-21 11:00:00,15.09,15.15,15.09,15.15,1235100.0,9.5514,9.5893,9.5514,9.5893,1235100.0
2009-04-21 11:05:00,15.15,15.26,15.14,15.22,1984200.0,9.5893,9.659,9.583,9.6337,1984200.0
2009-04-21 11:10:00,15.22,15.25,15.22,15.23,957600.0,9.6337,9.6526,9.6337,9.64,957600.0
2009-04-21 11:15:00,15.23,15.32,15.22,15.32,1625700.0,9.64,9.6969,9.6337,9.6969,1625700.0
2009-04-21 11:20:00,15.32,15.32,15.25,15.28,972000.0,9.6969,9.6969,9.6526,9.6716,972000.0
2009-04-21 11:25:00,15.28,15.36,15.27,15.29,1438200.0,9.6716,9.7223,9.6653,9.678,1438200.0
2009-04-21 11:30:00,15.28,15.33,15.26,15.27,716200.0,9.6716,9.7033,9.659,9.6653,716200.0
2009-04-21 11:35:00,15.27,15.3,15.23,15.27,697400.0,9.6653,9.6843,9.64,9.6653,697400.0
2009-04-21 11:40:00,15.27,15.3,15.21,15.28,1233600.0,9.6653,9.6843,9.6273,9.6716,1233600.0
2009-04-21 11:45:00,15.28,15.33,15.26,15.33,982900.0,9.6716,9.7033,9.659,9.7033,982900.0
2009-04-21 11:50:00,15.33,15.34,15.29,15.33,1068100.0,9.7033,9.7096,9.678,9.7033,1068100.0
2009-04-21 11:55:00,15.34,15.41,15.31,15.38,1242700.0,9.7096,9.7539,9.6906,9.7349,1242700.0
2009-04-21 12:00:00,15.39,15.39,15.35,15.37,1091400.0,9.7413,9.7413,9.7159,9.7286,1091400.0
2009-04-21 12:05:00,15.38,15.43,15.36,15.42,969900.0,9.7349,9.7666,9.7223,9.7602,969900.0
2009-04-21 12:10:00,15.42,15.43,15.36,15.37,1023500.0,9.7602,9.7666,9.7223,9.7286,1023500.0
2009-04-21 12:15:00,15.37,15.41,15.37,15.4,539800.0,9.7286,9.7539,9.7286,9.7476,539800.0
2009-04-21 12:20:00,15.41,15.44,15.4,15.4,507100.0,9.7539,9.7729,9.7476,9.7476,507100.0
2009-04-21 12:25:00,15.4,15.41,15.36,15.37,997600.0,9.7476,9.7539,9.7223,9.7286,997600.0
2009-04-21 12:30:00,15.38,15.41,15.37,15.41,444400.0,9.7349,9.7539,9.7286,9.7539,444400.0
2009-04-21 12:35:00,15.4,15.45,15.39,15.39,379700.0,9.7476,9.7792,9.7413,9.7413,379700.0
2009-04-21 12:40:00,15.4,15.43,15.39,15.4,657900.0,9.7476,9.7666,9.7413,9.7476,657900.0
2009-04-21 12:45:00,15.41,15.42,15.37,15.38,817400.0,9.7539,9.7602,9.7286,9.7349,817400.0
2009-04-21 12:50:00,15.38,15.4,15.37,15.39,376400.0,9.7349,9.7476,9.7286,9.7413,376400.0
2009-04-21 12:55:00,15.4,15.41,15.36,15.38,981200.0,9.7476,9.7539,9.7223,9.7349,981200.0
2009-04-21 13:00:00,15.38,15.38,15.31,15.35,760800.0,9.7349,9.7349,9.6906,9.7159,760800.0
2009-04-21 13:05:00,15.35,15.36,15.33,15.35,497700.0,9.7159,9.7223,9.7033,9.7159,497700.0
2009-04-21 13:10:00,15.35,15.4,15.35,15.38,372300.0,9.7159,9.7476,9.7159,9.7349,372300.0
2009-04-21 13:15:00,15.35,15.36,15.32,15.32,394200.0,9.7159,9.7223,9.6969,9.6969,394200.0
2009-04-21 13:20:00,15.32,15.35,15.31,15.35,405300.0,9.6969,9.7159,9.6906,9.7159,405300.0
2009-04-21 13:25:00,15.35,15.37,15.34,15.35,611900.0,9.7159,9.7286,9.7096,9.7159,611900.0
2009-04-21 13:30:00,15.36,15.36,15.28,15.3,1020200.0,9.7223,9.7223,9.6716,9.6843,1020200.0
2009-04-21 13:35:00,15.3,15.3,15.25,15.26,727200.0,9.6843,9.6843,9.6526,9.659,727200.0
2009-04-21 13:40:00,15.27,15.34,15.26,15.26,675800.0,9.6653,9.7096,9.659,9.659,675800.0
2009-04-21 13:45:00,15.27,15.29,15.23,15.25,575300.0,9.6653,9.678,9.64,9.6526,575300.0
2009-04-21 13:50:00,15.24,15.24,15.16,15.19,824700.0,9.6463,9.6463,9.5957,9.6147,824700.0
2009-04-21 13:55:00,15.19,15.25,15.17,15.19,1381400.0,9.6147,9.6526,9.602,9.6147,1381400.0
2009-04-21 14:00:00,15.19,15.23,15.15,15.15,1052200.0,9.6147,9.64,9.5893,9.5893,1052200.0
2009-04-21 14:05:00,15.15,15.18,15.13,15.18,1376800.0,9.5893,9.6083,9.5767,9.6083,1376800.0
2009-04-21 14:10:00,15.18,15.22,15.12,15.12,997900.0,9.6083,9.6337,9.5704,9.5704,997900.0
2009-04-21 14:15:00,15.12,15.14,15.1,15.13,1823800.0,9.5704,9.583,9.5577,9.5767,1823800.0
2009-04-21 14:20:00,15.13,15.16,15.12,15.13,569700.0,9.5767,9.5957,9.5704,9.5767,569700.0
2009-04-21 14:25:00,15.14,15.17,15.11,15.17,1020500.0,9.583,9.602,9.564,9.602,1020500.0
2009-04-21 14:30:00,15.17,15.2,15.16,15.2,488500.0,9.602,9.621,9.5957,9.621,488500.0
2009-04-21 14:35:00,15.2,15.22,15.15,15.15,614500.0,9.621,9.6337,9.5893,9.5893,614500.0
2009-04-21 14:40:00,15.16,15.22,15.13,15.17,1808100.0,9.5957,9.6337,9.5767,9.602,1808100.0
2009-04-21 14:45:00,15.17,15.2,15.13,15.13,606500.0,9.602,9.621,9.5767,9.5767,606500.0
2009-04-21 14:50:00,15.13,15.15,15.1,15.13,679900.0,9.5767,9.5893,9.5577,9.5767,679900.0
2009-04-21 14:55:00,15.14,15.15,15.11,15.11,965400.0,9.583,9.5893,9.564,9.564,965400.0
2009-04-21 15:00:00,15.12,15.15,15.1,15.15,747800.0,9.5704,9.5893,9.5577,9.5893,747800.0
2009-04-21 15:05:00,15.15,15.22,15.13,15.2,1154900.0,9.5893,9.6337,9.5767,9.621,1154900.0
2009-04-21 15:10:00,15.2,15.23,15.2,15.22,1163800.0,9.621,9.64,9.621,9.6337,1163800.0
2009-04-21 15:15:00,15.23,15.3,15.23,15.29,912600.0,9.64,9.6843,9.64,9.678,912600.0
2009-04-21 15:20:00,15.29,15.3,15.25,15.26,826700.0,9.678,9.6843,9.6526,9.659,826700.0
2009-04-21 15:25:00,15.27,15.3,15.25,15.28,855600.0,9.6653,9.6843,9.6526,9.6716,855600.0
2009-04-21 15:30:00,15.27,15.3,15.24,15.28,1475100.0,9.6653,9.6843,9.6463,9.6716,1475100.0
2009-04-21 15:35:00,15.27,15.3,15.24,15.29,1234900.0,9.6653,9.6843,9.6463,9.678,1234900.0
2009-04-21 15:40:00,15.3,15.32,15.23,15.27,1431200.0,9.6843,9.6969,9.64,9.6653,1431200.0
2009-04-21 15:45:00,15.27,15.3,15.24,15.27,1115100.0,9.6653,9.6843,9.6463,9.6653,1115100.0
2009-04-21 15:50:00,15.27,15.35,15.27,15.34,1721600.0,9.6653,9.7159,9.6653,9.7096,1721600.0
2009-04-21 15:55:00,15.34,15.39,15.33,15.38,2071200.0,9.7096,9.7413,9.7033,9.7349,2071200.0
2009-04-22 09:30:00,15.19,15.24,15.08,15.22,1030100.0,9.6147,9.6463,9.545,9.6337,1030100.0
2009-04-22 09:35:00,15.22,15.29,15.13,15.25,1039200.0,9.6337,9.678,9.5767,9.6526,1039200.0
2009-04-22 09:40:00,15.25,15.26,15.17,15.17,811400.0,9.6526,9.659,9.602,9.602,811400.0
2009-04-22 09:45:00,15.17,15.19,15.1,15.11,1230200.0,9.602,9.6147,9.5577,9.564,1230200.0
2009-04-22 09:50:00,15.11,15.33,15.11,15.32,1860600.0,9.564,9.7033,9.564,9.6969,1860600.0
2009-04-22 09:55:00,15.31,15.5,15.31,15.49,1915800.0,9.6906,9.8109,9.6906,9.8046,1915800.0
2009-04-22 10:00:00,15.48,15.55,15.48,15.49,949900.0,9.7982,9.8425,9.7982,9.8046,949900.0
2009-04-22 10:05:00,15.49,15.58,15.49,15.55,1475600.0,9.8046,9.8615,9.8046,9.8425,1475600.0
2009-04-22 10:10:00,15.55,15.58,15.5,15.56,946200.0,9.8425,9.8615,9.8109,9.8489,946200.0
2009-04-22 10:15:00,15.57,15.61,15.52,15.54,1803000.0,9.8552,9.8805,9.8235,9.8362,1803000.0
2009-04-22 10:20:00,15.54,15.62,15.53,15.56,681400.0,9.8362,9.8868,9.8299,9.8489,681400.0
2009-04-22 10:25:00,15.55,15.58,15.55,15.58,610700.0,9.8425,9.8615,9.8425,9.8615,610700.0
2009-04-22 10:30:00,15.58,15.59,15.5,15.52,678100.0,9.8615,9.8678,9.8109,9.8235,678100.0
2009-04-22 10:35:00,15.53,15.6,15.52,15.57,1320200.0,9.8299,9.8742,9.8235,9.8552,1320200.0
2009-04-22 10:40:00,15.56,15.62,15.55,15.57,845300.0,9.8489,9.8868,9.8425,9.8552,845300.0
2009-04-22 10:45:00,15.58,15.6,15.56,15.6,462600.0,9.8615,9.8742,9.8489,9.8742,462600.0
2009-04-22 10:50:00,15.6,15.63,15.59,15.6,507000.0,9.8742,9.8932,9.8678,9.8742,507000.0
2009-04-22 10:55:00,15.6,15.64,15.56,15.57,871100.0,9.8742,9.8995,9.8489,9.8552,871100.0
2009-04-22 11:00:00,15.57,15.62,15.57,15.62,493100.0,9.8552,9.8868,9.8552,9.8868,493100.0
2009-04-22 11:05:00,15.62,15.67,15.6,15.66,951300.0,9.8868,9.9185,9.8742,9.9122,951300.0
2009-04-22 11:10:00,15.66,15.68,15.63,15.67,820800.0,9.9122,9.9248,9.8932,9.9185,820800.0
2009-04-22 11:15:00,15.68,15.72,15.67,15.72,1625000.0,9.9248,9.9501,9.9185,9.9501,1625000.0
2009-04-22 11:20:00,15.72,15.8,15.7,15.8,1181000.0,9.9501,10.0008,9.9375,10.0008,1181000.0
2009-04-22 11:25:00,15.8,15.84,15.79,15.81,1375700.0,10.0008,10.0261,9.9944,10.0071,1375700.0
2009-04-22 11:30:00,15.82,15.89,15.81,15.86,1165400.0,10.0134,10.0577,10.0071,10.0387,1165400.0
2009-04-22 11:35:00,15.86,15.87,15.85,15.86,838800.0,10.0387,10.0451,10.0324,10.0387,838800.0
2009-04-22 11:40:00,15.85,15.9,15.85,15.86,1112400.0,10.0324,10.0641,10.0324,10.0387,1112400.0
2009-04-22 11:45:00,15.86,15.91,15.85,15.87,1220300.0,10.0387,10.0704,10.0324,10.0451,1220300.0
2009-04-22 11:50:00,15.88,15.88,15.81,15.86,818500.0,10.0514,10.0514,10.0071,10.0387,818500.0
2009-04-22 11:55:00,15.86,15.87,15.82,15.84,714900.0,10.0387,10.0451,10.0134,10.0261,714900.0
2009-04-22 12:00:00,15.84,15.85,15.82,15.82,757200.0,10.0261,10.0324,10.0134,10.0134,757200.0
2009-04-22 12:05:00,15.83,15.87,15.81,15.86,704600.0,10.0198,10.0451,10.0071,10.0387,704600.0
2009-04-22 12:10:00,15.86,15.89,15.84,15.84,629700.0,10.0387,10.0577,10.0261,10.0261,629700.0
2009-04-22 12:15:00,15.84,15.85,15.82,15.82,227500.0,10.0261,10.0324,10.0134,10.0134,227500.0
2009-04-22 12:20:00,15.82,15.84,15.75,15.8,1091900.0,10.0134,10.0261,9.9691,10.0008,1091900.0
2009-04-22 12:25:00,15.79,15.83,15.75,15.76,1199700.0,9.9944,10.0198,9.9691,9.9755,1199700.0
2009-04-22 12:30:00,15.76,15.78,15.73,15.77,961800.0,9.9755,9.9881,9.9565,9.9818,961800.0
2009-04-22 12:35:00,15.77,15.78,15.75,15.78,597600.0,9.9818,9.9881,9.9691,9.9881,597600.0
2009-04-22 12:40:00,15.77,15.78,15.74,15.75,545400.0,9.9818,9.9881,9.9628,9.9691,545400.0
2009-04-22 12:45:00,15.74,15.75,15.68,15.72,1669900.0,9.9628,9.9691,9.9248,9.9501,1669900.0
2009-04-22 12:50:00,15.72,15.79,15.69,15.78,1172500.0,9.9501,9.9944,9.9311,9.9881,1172500.0
2009-04-22 12:55:00,15.78,15.81,15.77,15.8,697000.0,9.9881,10.0071,9.9818,10.0008,697000.0
2009-04-22 13:00:00,15.81,15.85,15.75,15.79,1634500.0,10.0071,10.0324,9.9691,9.9944,1634500.0
2009-04-22 13:05:00,15.79,15.86,15.79,15.83,1496700.0,9.9944,10.0387,9.9944,10.0198,1496700.0
2009-04-22 13:10:00,15.84,15.85,15.77,15.84,653800.0,10.0261,10.0324,9.9818,10.0261,653800.0
2009-04-22 13:15:00,15.84,15.91,15.84,15.88,1115100.0,10.0261,10.0704,10.0261,10.0514,1115100.0
2009-04-22 13:20:00,15.87,15.9,15.83,15.83,1437000.0,10.0451,10.0641,10.0198,10.0198,1437000.0
2009-04-22 13:25:00,15.83,15.87,15.81,15.85,601300.0,10.0198,10.0451,10.0071,10.0324,601300.0
2009-04-22 13:30:00,15.85,15.9,15.84,15.89,1060800.0,10.0324,10.0641,10.0261,10.0577,1060800.0
2009-04-22 13:35:00,15.89,15.91,15.88,15.88,630100.0,10.0577,10.0704,10.0514,10.0514,630100.0
2009-04-22 13:40:00,15.89,15.89,15.85,15.85,438700.0,10.0577,10.0577,10.0324,10.0324,438700.0
2009-04-22 13:45:00,15.85,15.86,15.83,15.85,412500.0,10.0324,10.0387,10.0198,10.0324,412500.0
2009-04-22 13:50:00,15.85,15.87,15.81,15.82,304100.0,10.0324,10.0451,10.0071,10.0134,304100.0
2009-04-22 13:55:00,15.81,15.82,15.74,15.76,664300.0,10.0071,10.0134,9.9628,9.9755,664300.0
2009-04-22 14:00:00,15.75,15.81,15.74,15.77,530000.0,9.9691,10.0071,9.9628,9.9818,530000.0
2009-04-22 14:05:00,15.76,15.84,15.76,15.82,590700.0,9.9755,10.0261,9.9755,10.0134,590700.0
2009-04-22 14:10:00,15.81,15.85,15.81,15.84,657700.0,10.0071,10.0324,10.0071,10.0261,657700.0
2009-04-22 14:15:00,15.84,15.95,15.84,15.94,1167200.0,10.0261,10.0957,10.0261,10.0894,1167200.0
2009-04-22 14:20:00,15.95,15.95,15.91,15.92,934400.0,10.0957,10.0957,10.0704,10.0767,934400.0
2009-04-22 14:25:00,15.93,15.94,15.9,15.91,748000.0,10.0831,10.0894,10.0641,10.0704,748000.0
2009-04-22 14:30:00,15.91,15.99,15.91,15.97,1856800.0,10.0704,10.121,10.0704,10.1084,1856800.0
2009-04-22 14:35:00,15.96,15.97,15.93,15.96,997900.0,10.102,10.1084,10.0831,10.102,997900.0
2009-04-22 14:40:00,15.96,15.99,15.93,15.94,829100.0,10.102,10.121,10.0831,10.0894,829100.0
2009-04-22 14:45:00,15.95,16.02,15.94,16.01,1575600.0,10.0957,10.14,10.0894,10.1337,1575600.0
2009-04-22 14:50:00,16.01,16.09,16.0,16.07,2137900.0,10.1337,10.1843,10.1274,10.1717,2137900.0
2009-04-22 14:55:00,16.07,16.1,15.98,16.02,3155800.0,10.1717,10.1907,10.1147,10.14,3155800.0
2009-04-22 15:00:00,16.02,16.03,15.96,16.0,1118900.0,10.14,10.1464,10.102,10.1274,1118900.0
2009-04-22 15:05:00,16.0,16.01,15.97,15.97,1037600.0,10.1274,10.1337,10.1084,10.1084,1037600.0
2009-04-22 15:10:00,15.98,16.06,15.97,16.06,1825100.0,10.1147,10.1653,10.1084,10.1653,1825100.0
2009-04-22 15:15:00,16.06,16.11,15.97,15.98,1393200.0,10.1653,10.197,10.1084,10.1147,1393200.0
2009-04-22 15:20:00,15.98,16.02,15.93,15.93,1437600.0,10.1147,10.14,10.0831,10.0831,1437600.0
2009-04-22 15:25:00,15.93,15.96,15.85,15.89,1631000.0,10.0831,10.102,10.0324,10.0577,1631000.0
2009-04-22 15:30:00,15.9,15.91,15.81,15.9,1503100.0,10.0641,10.0704,10.0071,10.0641,1503100.0
2009-04-22 15:35:00,15.91,15.92,15.78,15.85,1557300.0,10.0704,10.0767,9.9881,10.0324,1557300.0
2009-04-22 15:40:00,15.85,15.86,15.74,15.77,1781900.0,10.0324,10.0387,9.9628,9.9818,1781900.0
2009-04-22 15:45:00,15.77,15.78,15.65,15.71,1673700.0,9.9818,9.9881,9.9058,9.9438,1673700.0
2009-04-22 15:50:00,15.7,15.78,15.61,15.64,2347300.0,9.9375,9.9881,9.8805,9.8995,2347300.0
2009-04-22 15:55:00,15.65,15.68,15.53,15.65,4458400.0,9.9058,9.9248,9.8299,9.9058,4458400.0
2009-04-23 09:30:00,15.72,15.79,15.63,15.7,2228900.0,9.9501,9.9944,9.8932,9.9375,2228900.0
2009-04-23 09:35:00,15.71,15.73,15.56,15.58,1445100.0,9.9438,9.9565,9.8489,9.8615,1445100.0
2009-04-23 09:40:00,15.58,15.73,15.57,15.69,1263100.0,9.8615,9.9565,9.8552,9.9311,1263100.0
2009-04-23 09:45:00,15.69,15.75,15.64,15.66,1401300.0,9.9311,9.9691,9.8995,9.9122,1401300.0
2009-04-23 09:50:00,15.65,15.67,15.47,15.47,1051200.0,9.9058,9.9185,9.7919,9.7919,1051200.0
2009-04-23 09:55:00,15.47,15.48,15.4,15.44,1244300.0,9.7919,9.7982,9.7476,9.7729,1244300.0
2009-04-23 10:00:00,15.44,15.44,15.27,15.28,2046200.0,9.7729,9.7729,9.6653,9.6716,2046200.0
2009-04-23 10:05:00,15.29,15.41,15.28,15.35,1213300.0,9.678,9.7539,9.6716,9.7159,1213300.0
2009-04-23 10:10:00,15.35,15.46,15.34,15.42,1049900.0,9.7159,9.7856,9.7096,9.7602,1049900.0
2009-04-23 10:15:00,15.43,15.45,15.41,15.44,618100.0,9.7666,9.7792,9.7539,9.7729,618100.0
2009-04-23 10:20:00,15.45,15.53,15.44,15.52,939100.0,9.7792,9.8299,9.7729,9.8235,939100.0
2009-04-23 10:25:00,15.51,15.59,15.51,15.59,1499300.0,9.8172,9.8678,9.8172,9.8678,1499300.0
2009-04-23 10:30:00,15.59,15.61,15.51,15.54,1152200.0,9.8678,9.8805,9.8172,9.8362,1152200.0
2009-04-23 10:35:00,15.54,15.61,15.53,15.55,1457000.0,9.8362,9.8805,9.8299,9.8425,1457000.0
2009-04-23 10:40:00,15.55,15.56,15.46,15.46,1136200.0,9.8425,9.8489,9.7856,9.7856,1136200.0
2009-04-23 10:45:00,15.47,15.47,15.42,15.44,703700.0,9.7919,9.7919,9.7602,9.7729,703700.0
2009-04-23 10:50:00,15.45,15.45,15.35,15.36,928400.0,9.7792,9.7792,9.7159,9.7223,928400.0
2009-04-23 10:55:00,15.36,15.39,15.28,15.28,1487500.0,9.7223,9.7413,9.6716,9.6716,1487500.0
2009-04-23 11:00:00,15.29,15.36,15.27,15.36,1073200.0,9.678,9.7223,9.6653,9.7223,1073200.0
2009-04-23 11:05:00,15.36,15.36,15.3,15.3,1225800.0,9.7223,9.7223,9.6843,9.6843,1225800.0
2009-04-23 11:10:00,15.3,15.32,15.2,15.22,1915700.0,9.6843,9.6969,9.621,9.6337,1915700.0
2009-04-23 11:15:00,15.22,15.23,15.18,15.21,921300.0,9.6337,9.64,9.6083,9.6273,921300.0
2009-04-23 11:20:00,15.22,15.25,15.21,15.21,1103700.0,9.6337,9.6526,9.6273,9.6273,1103700.0
2009-04-23 11:25:00,15.21,15.25,15.21,15.23,625200.0,9.6273,9.6526,9.6273,9.64,625200.0
2009-04-23 11:30:00,15.23,15.24,15.18,15.19,930100.0,9.64,9.6463,9.6083,9.6147,930100.0
2009-04-23 11:35:00,15.19,15.22,15.19,15.19,343600.0,9.6147,9.6337,9.6147,9.6147,343600.0
2009-04-23 11:40:00,15.19,15.21,15.18,15.2,409300.0,9.6147,9.6273,9.6083,9.621,409300.0
2009-04-23 11:45:00,15.2,15.24,15.19,15.19,617700.0,9.621,9.6463,9.6147,9.6147,617700.0
2009-04-23 11:50:00,15.2,15.24,15.18,15.18,849000.0,9.621,9.6463,9.6083,9.6083,849000.0
2009-04-23 11:55:00,15.18,15.19,15.12,15.12,1190300.0,9.6083,9.6147,9.5704,9.5704,1190300.0
2009-04-23 12:00:00,15.13,15.17,15.1,15.12,1200300.0,9.5767,9.602,9.5577,9.5704,1200300.0
2009-04-23 12:05:00,15.13,15.17,15.12,15.14,264000.0,9.5767,9.602,9.5704,9.583,264000.0
2009-04-23 12:10:00,15.15,15.27,15.15,15.27,1432600.0,9.5893,9.6653,9.5893,9.6653,1432600.0
2009-04-23 12:15:00,15.27,15.31,15.26,15.28,1498200.0,9.6653,9.6906,9.659,9.6716,1498200.0
2009-04-23 12:20:00,15.27,15.29,15.21,15.21,442900.0,9.6653,9.678,9.6273,9.6273,442900.0
2009-04-23 12:25:00,15.22,15.23,15.18,15.22,430500.0,9.6337,9.64,9.6083,9.6337,430500.0
2009-04-23 12:30:00,15.22,15.22,15.16,15.17,365600.0,9.6337,9.6337,9.5957,9.602,365600.0
2009-04-23 12:35:00,15.17,15.25,15.17,15.24,524300.0,9.602,9.6526,9.602,9.6463,524300.0
2009-04-23 12:40:00,15.24,15.3,15.23,15.3,765300.0,9.6463,9.6843,9.64,9.6843,765300.0
2009-04-23 12:45:00,15.3,15.3,15.26,15.27,587900.0,9.6843,9.6843,9.659,9.6653,587900.0
2009-04-23 12:50:00,15.26,15.29,15.25,15.29,413900.0,9.659,9.678,9.6526,9.678,413900.0
2009-04-23 12:55:00,15.28,15.36,15.27,15.36,1096200.0,9.6716,9.7223,9.6653,9.7223,1096200.0
2009-04-23 13:00:00,15.35,15.39,15.34,15.34,860100.0,9.7159,9.7413,9.7096,9.7096,860100.0
2009-04-23 13:05:00,15.34,15.41,15.34,15.4,436800.0,9.7096,9.7539,9.7096,9.7476,436800.0
2009-04-23 13:10:00,15.39,15.41,15.33,15.36,736100.0,9.7413,9.7539,9.7033,9.7223,736100.0
2009-04-23 13:15:00,15.36,15.41,15.34,15.4,429600.0,9.7223,9.7539,9.7096,9.7476,429600.0
2009-04-23 13:20:00,15.4,15.45,15.39,15.45,567200.0,9.7476,9.7792,9.7413,9.7792,567200.0
2009-04-23 13:25:00,15.44,15.48,15.43,15.44,1050800.0,9.7729,9.7982,9.7666,9.7729,1050800.0
2009-04-23 13:30:00,15.44,15.47,15.43,15.46,520800.0,9.7729,9.7919,9.7666,9.7856,520800.0
2009-04-23 13:35:00,15.46,15.52,15.45,15.49,632600.0,9.7856,9.8235,9.7792,9.8046,632600.0
2009-04-23 13:40:00,15.49,15.5,15.44,15.47,676700.0,9.8046,9.8109,9.7729,9.7919,676700.0
2009-04-23 13:45:00,15.47,15.47,15.44,15.45,330800.0,9.7919,9.7919,9.7729,9.7792,330800.0
2009-04-23 13:50:00,15.46,15.48,15.42,15.47,413600.0,9.7856,9.7982,9.7602,9.7919,413600.0
2009-04-23 13:55:00,15.47,15.5,15.46,15.48,314700.0,9.7919,9.8109,9.7856,9.7982,314700.0
2009-04-23 14:00:00,15.48,15.48,15.41,15.44,424600.0,9.7982,9.7982,9.7539,9.7729,424600.0
2009-04-23 14:05:00,15.43,15.45,15.4,15.4,294600.0,9.7666,9.7792,9.7476,9.7476,294600.0
2009-04-23 14:10:00,15.41,15.42,15.37,15.38,383300.0,9.7539,9.7602,9.7286,9.7349,383300.0
2009-04-23 14:15:00,15.38,15.39,15.34,15.35,832200.0,9.7349,9.7413,9.7096,9.7159,832200.0
2009-04-23 14:20:00,15.35,15.38,15.33,15.38,470600.0,9.7159,9.7349,9.7033,9.7349,470600.0
2009-04-23 14:25:00,15.38,15.43,15.36,15.42,532400.0,9.7349,9.7666,9.7223,9.7602,532400.0
2009-04-23 14:30:00,15.43,15.47,15.42,15.46,381300.0,9.7666,9.7919,9.7602,9.7856,381300.0
2009-04-23 14:35:00,15.46,15.5,15.44,15.49,411100.0,9.7856,9.8109,9.7729,9.8046,411100.0
2009-04-23 14:40:00,15.49,15.53,15.47,15.5,584000.0,9.8046,9.8299,9.7919,9.8109,584000.0
2009-04-23 14:45:00,15.51,15.53,15.49,15.53,522800.0,9.8172,9.8299,9.8046,9.8299,522800.0
2009-04-23 14:50:00,15.52,15.53,15.45,15.45,622900.0,9.8235,9.8299,9.7792,9.7792,622900.0
2009-04-23 14:55:00,15.45,15.47,15.41,15.41,654500.0,9.7792,9.7919,9.7539,9.7539,654500.0
2009-04-23 15:00:00,15.42,15.43,15.34,15.37,1258400.0,9.7602,9.7666,9.7096,9.7286,1258400.0
2009-04-23 15:05:00,15.36,15.41,15.34,15.41,648300.0,9.7223,9.7539,9.7096,9.7539,648300.0
2009-04-23 15:10:00,15.4,15.41,15.26,15.29,1314200.0,9.7476,9.7539,9.659,9.678,1314200.0
2009-04-23 15:15:00,15.29,15.32,15.25,15.27,965700.0,9.678,9.6969,9.6526,9.6653,965700.0
2009-04-23 15:20:00,15.27,15.33,15.25,15.31,998300.0,9.6653,9.7033,9.6526,9.6906,998300.0
2009-04-23 15:25:00,15.31,15.35,15.29,15.35,920900.0,9.6906,9.7159,9.678,9.7159,920900.0
2009-04-23 15:30:00,15.35,15.37,15.28,15.33,828400.0,9.7159,9.7286,9.6716,9.7033,828400.0
2009-04-23 15:35:00,15.33,15.38,15.31,15.37,871300.0,9.7033,9.7349,9.6906,9.7286,871300.0
2009-04-23 15:40:00,15.36,15.45,15.33,15.43,962700.0,9.7223,9.7792,9.7033,9.7666,962700.0
2009-04-23 15:45:00,15.43,15.48,15.39,15.46,1084200.0,9.7666,9.7982,9.7413,9.7856,1084200.0
2009-04-23 15:50:00,15.45,15.56,15.41,15.51,2037600.0,9.7792,9.8489,9.7539,9.8172,2037600.0
2009-04-23 15:55:00,15.51,15.55,15.47,15.52,2132900.0,9.8172,9.8425,9.7919,9.8235,2132900.0
2009-04-24 09:30:00,15.61,15.63,15.51,15.54,1740400.0,9.8805,9.8932,9.8172,9.8362,1740400.0
2009-04-24 09:35:00,15.55,15.56,15.35,15.35,953400.0,9.8425,9.8489,9.7159,9.7159,953400.0
2009-04-24 09:40:00,15.35,15.4,15.32,15.38,1234000.0,9.7159,9.7476,9.6969,9.7349,1234000.0
2009-04-24 09:45:00,15.37,15.39,15.3,15.34,976500.0,9.7286,9.7413,9.6843,9.7096,976500.0
2009-04-24 09:50:00,15.34,15.42,15.31,15.39,754000.0,9.7096,9.7602,9.6906,9.7413,754000.0
2009-04-24 09:55:00,15.38,15.45,15.35,15.45,755000.0,9.7349,9.7792,9.7159,9.7792,755000.0
2009-04-24 10:00:00,15.45,15.49,15.42,15.42,824500.0,9.7792,9.8046,9.7602,9.7602,824500.0
2009-04-24 10:05:00,15.42,15.46,15.4,15.41,799000.0,9.7602,9.7856,9.7476,9.7539,799000.0
2009-04-24 10:10:00,15.41,15.46,15.4,15.43,1233100.0,9.7539,9.7856,9.7476,9.7666,1233100.0
2009-04-24 10:15:00,15.42,15.44,15.4,15.41,1312800.0,9.7602,9.7729,9.7476,9.7539,1312800.0
2009-04-24 10:20:00,15.42,15.43,15.38,15.38,1307200.0,9.7602,9.7666,9.7349,9.7349,1307200.0
2009-04-24 10:25:00,15.38,15.4,15.34,15.34,1214400.0,9.7349,9.7476,9.7096,9.7096,1214400.0
2009-04-24 10:30:00,15.35,15.42,15.34,15.41,409300.0,9.7159,9.7602,9.7096,9.7539,409300.0
2009-04-24 10:35:00,15.42,15.42,15.39,15.4,542900.0,9.7602,9.7602,9.7413,9.7476,542900.0
2009-04-24 10:40:00,15.39,15.41,15.38,15.38,392400.0,9.7413,9.7539,9.7349,9.7349,392400.0
2009-04-24 10:45:00,15.37,15.46,15.37,15.44,572000.0,9.7286,9.7856,9.7286,9.7729,572000.0
2009-04-24 10:50:00,15.44,15.51,15.44,15.5,530200.0,9.7729,9.8172,9.7729,9.8109,530200.0
2009-04-24 10:55:00,15.49,15.53,15.48,15.5,502600.0,9.8046,9.8299,9.7982,9.8109,502600.0
2009-04-24 11:00:00,15.5,15.55,15.49,15.51,1110300.0,9.8109,9.8425,9.8046,9.8172,1110300.0
2009-04-24 11:05:00,15.52,15.54,15.49,15.52,489800.0,9.8235,9.8362,9.8046,9.8235,489800.0
2009-04-24 11:10:00,15.53,15.55,15.49,15.5,739100.0,9.8299,9.8425,9.8046,9.8109,739100.0
2009-04-24 11:15:00,15.5,15.52,15.47,15.48,491400.0,9.8109,9.8235,9.7919,9.7982,491400.0
2009-04-24 11:20:00,15.48,15.49,15.45,15.48,408100.0,9.7982,9.8046,9.7792,9.7982,408100.0
2009-04-24 11:25:00,15.48,15.52,15.46,15.52,404100.0,9.7982,9.8235,9.7856,9.8235,404100.0
2009-04-24 11:30:00,15.52,15.57,15.5,15.55,1115400.0,9.8235,9.8552,9.8109,9.8425,1115400.0
2009-04-24 11:35:00,15.56,15.65,15.56,15.64,2072700.0,9.8489,9.9058,9.8489,9.8995,2072700.0
2009-04-24 11:40:00,15.65,15.71,15.62,15.69,1478600.0,9.9058,9.9438,9.8868,9.9311,1478600.0
2009-04-24 11:45:00,15.69,15.72,15.68,15.72,737000.0,9.9311,9.9501,9.9248,9.9501,737000.0
2009-04-24 11:50:00,15.71,15.74,15.71,15.72,721000.0,9.9438,9.9628,9.9438,9.9501,721000.0
2009-04-24 11:55:00,15.72,15.74,15.7,15.74,763600.0,9.9501,9.9628,9.9375,9.9628,763600.0
2009-04-24 12:00:00,15.73,15.74,15.65,15.68,593400.0,9.9565,9.9628,9.9058,9.9248,593400.0
2009-04-24 12:05:00,15.67,15.68,15.65,15.66,312300.0,9.9185,9.9248,9.9058,9.9122,312300.0
2009-04-24 12:10:00,15.66,15.7,15.65,15.69,502900.0,9.9122,9.9375,9.9058,9.9311,502900.0
2009-04-24 12:15:00,15.69,15.7,15.62,15.63,479300.0,9.9311,9.9375,9.8868,9.8932,479300.0
2009-04-24 12:20:00,15.64,15.64,15.59,15.6,388100.0,9.8995,9.8995,9.8678,9.8742,388100.0
2009-04-24 12:25:00,15.61,15.61,15.56,15.56,292000.0,9.8805,9.8805,9.8489,9.8489,292000.0
2009-04-24 12:30:00,15.56,15.59,15.56,15.57,511300.0,9.8489,9.8678,9.8489,9.8552,511300.0
2009-04-24 12:35:00,15.57,15.66,15.55,15.66,704900.0,9.8552,9.9122,9.8425,9.9122,704900.0
2009-04-24 12:40:00,15.66,15.66,15.61,15.62,309200.0,9.9122,9.9122,9.8805,9.8868,309200.0
2009-04-24 12:45:00,15.61,15.64,15.6,15.6,285400.0,9.8805,9.8995,9.8742,9.8742,285400.0
2009-04-24 12:50:00,15.6,15.61,15.57,15.58,499800.0,9.8742,9.8805,9.8552,9.8615,499800.0
2009-04-24 12:55:00,15.58,15.67,15.58,15.67,719900.0,9.8615,9.9185,9.8615,9.9185,719900.0
2009-04-24 13:00:00,15.67,15.7,15.65,15.7,560000.0,9.9185,9.9375,9.9058,9.9375,560000.0
2009-04-24 13:05:00,15.7,15.7,15.65,15.65,291100.0,9.9375,9.9375,9.9058,9.9058,291100.0
2009-04-24 13:10:00,15.65,15.66,15.61,15.61,214700.0,9.9058,9.9122,9.8805,9.8805,214700.0
2009-04-24 13:15:00,15.61,15.65,15.6,15.65,453100.0,9.8805,9.9058,9.8742,9.9058,453100.0
2009-04-24 13:20:00,15.65,15.68,15.65,15.65,461400.0,9.9058,9.9248,9.9058,9.9058,461400.0
2009-04-24 13:25:00,15.65,15.66,15.59,15.63,842000.0,9.9058,9.9122,9.8678,9.8932,842000.0
2009-04-24 13:30:00,15.63,15.63,15.57,15.58,313600.0,9.8932,9.8932,9.8552,9.8615,313600.0
2009-04-24 13:35:00,15.58,15.58,15.53,15.55,557800.0,9.8615,9.8615,9.8299,9.8425,557800.0
2009-04-24 13:40:00,15.54,15.56,15.54,15.55,215900.0,9.8362,9.8489,9.8362,9.8425,215900.0
2009-04-24 13:45:00,15.55,15.55,15.53,15.53,301600.0,9.8425,9.8425,9.8299,9.8299,301600.0
2009-04-24 13:50:00,15.54,15.54,15.51,15.53,312700.0,9.8362,9.8362,9.8172,9.8299,312700.0
2009-04-24 13:55:00,15.52,15.53,15.48,15.52,647500.0,9.8235,9.8299,9.7982,9.8235,647500.0
2009-04-24 14:00:00,15.52,15.58,15.47,15.54,997800.0,9.8235,9.8615,9.7919,9.8362,997800.0
2009-04-24 14:05:00,15.55,15.57,15.46,15.47,1009300.0,9.8425,9.8552,9.7856,9.7919,1009300.0
2009-04-24 14:10:00,15.46,15.49,15.37,15.4,1119300.0,9.7856,9.8046,9.7286,9.7476,1119300.0
2009-04-24 14:15:00,15.4,15.51,15.38,15.51,1291600.0,9.7476,9.8172,9.7349,9.8172,1291600.0
2009-04-24 14:20:00,15.5,15.56,15.47,15.51,791100.0,9.8109,9.8489,9.7919,9.8172,791100.0
2009-04-24 14:25:00,15.51,15.54,15.48,15.53,499200.0,9.8172,9.8362,9.7982,9.8299,499200.0
2009-04-24 14:30:00,15.54,15.58,15.5,15.53,687800.0,9.8362,9.8615,9.8109,9.8299,687800.0
2009-04-24 14:35:00,15.53,15.57,15.52,15.57,581400.0,9.8299,9.8552,9.8235,9.8552,581400.0
2009-04-24 14:40:00,15.57,15.6,15.54,15.6,564200.0,9.8552,9.8742,9.8362,9.8742,564200.0
2009-04-24 14:45:00,15.6,15.67,15.59,15.65,1621300.0,9.8742,9.9185,9.8678,9.9058,1621300.0
2009-04-24 14:50:00,15.66,15.68,15.62,15.65,676100.0,9.9122,9.9248,9.8868,9.9058,676100.0
2009-04-24 14:55:00,15.67,15.67,15.62,15.65,546200.0,9.9185,9.9185,9.8868,9.9058,546200.0
2009-04-24 15:00:00,15.64,15.69,15.61,15.65,846600.0,9.8995,9.9311,9.8805,9.9058,846600.0
2009-04-24 15:05:00,15.64,15.7,15.64,15.66,1604800.0,9.8995,9.9375,9.8995,9.9122,1604800.0
2009-04-24 15:10:00,15.66,15.68,15.63,15.65,573400.0,9.9122,9.9248,9.8932,9.9058,573400.0
2009-04-24 15:15:00,15.65,15.66,15.6,15.6,597200.0,9.9058,9.9122,9.8742,9.8742,597200.0
2009-04-24 15:20:00,15.6,15.64,15.58,15.64,601000.0,9.8742,9.8995,9.8615,9.8995,601000.0
2009-04-24 15:25:00,15.64,15.64,15.57,15.6,898200.0,9.8995,9.8995,9.8552,9.8742,898200.0
2009-04-24 15:30:00,15.59,15.69,15.59,15.67,1398300.0,9.8678,9.9311,9.8678,9.9185,1398300.0
2009-04-24 15:35:00,15.67,15.69,15.63,15.67,1535700.0,9.9185,9.9311,9.8932,9.9185,1535700.0
2009-04-24 15:40:00,15.67,15.73,15.64,15.7,1854200.0,9.9185,9.9565,9.8995,9.9375,1854200.0
2009-04-24 15:45:00,15.7,15.73,15.65,15.65,1469700.0,9.9375,9.9565,9.9058,9.9058,1469700.0
2009-04-24 15:50:00,15.65,15.69,15.55,15.58,1778500.0,9.9058,9.9311,9.8425,9.8615,1778500.0
2009-04-24 15:55:00,15.59,15.74,15.5,15.61,3094200.0,9.8678,9.9628,9.8109,9.8805,3094200.0
2009-04-27 09:30:00,15.33,15.37,15.27,15.31,1515600.0,9.7033,9.7286,9.6653,9.6906,1515600.0
2009-04-27 09:35:00,15.31,15.49,15.3,15.47,1102600.0,9.6906,9.8046,9.6843,9.7919,1102600.0
2009-04-27 09:40:00,15.47,15.49,15.42,15.49,941200.0,9.7919,9.8046,9.7602,9.8046,941200.0
2009-04-27 09:45:00,15.49,15.56,15.47,15.53,1091300.0,9.8046,9.8489,9.7919,9.8299,1091300.0
2009-04-27 09:50:00,15.53,15.57,15.5,15.56,740900.0,9.8299,9.8552,9.8109,9.8489,740900.0
2009-04-27 09:55:00,15.55,15.61,15.5,15.51,963000.0,9.8425,9.8805,9.8109,9.8172,963000.0
2009-04-27 10:00:00,15.51,15.52,15.45,15.47,725200.0,9.8172,9.8235,9.7792,9.7919,725200.0
2009-04-27 10:05:00,15.47,15.48,15.38,15.39,974400.0,9.7919,9.7982,9.7349,9.7413,974400.0
2009-04-27 10:10:00,15.39,15.4,15.31,15.32,1187300.0,9.7413,9.7476,9.6906,9.6969,1187300.0
2009-04-27 10:15:00,15.31,15.46,15.29,15.44,1640500.0,9.6906,9.7856,9.678,9.7729,1640500.0
2009-04-27 10:20:00,15.45,15.52,15.4,15.48,1361000.0,9.7792,9.8235,9.7476,9.7982,1361000.0
2009-04-27 10:25:00,15.47,15.49,15.43,15.48,831600.0,9.7919,9.8046,9.7666,9.7982,831600.0
2009-04-27 10:30:00,15.49,15.5,15.41,15.41,748400.0,9.8046,9.8109,9.7539,9.7539,748400.0
2009-04-27 10:35:00,15.42,15.51,15.42,15.5,440900.0,9.7602,9.8172,9.7602,9.8109,440900.0
2009-04-27 10:40:00,15.5,15.51,15.46,15.46,958800.0,9.8109,9.8172,9.7856,9.7856,958800.0
2009-04-27 10:45:00,15.47,15.48,15.46,15.48,856900.0,9.7919,9.7982,9.7856,9.7982,856900.0
2009-04-27 10:50:00,15.48,15.48,15.44,15.47,655600.0,9.7982,9.7982,9.7729,9.7919,655600.0
2009-04-27 10:55:00,15.47,15.52,15.46,15.5,553900.0,9.7919,9.8235,9.7856,9.8109,553900.0
2009-04-27 11:00:00,15.5,15.58,15.49,15.58,1807700.0,9.8109,9.8615,9.8046,9.8615,1807700.0
2009-04-27 11:05:00,15.57,15.63,15.55,15.62,670000.0,9.8552,9.8932,9.8425,9.8868,670000.0
2009-04-27 11:10:00,15.62,15.63,15.54,15.59,871000.0,9.8868,9.8932,9.8362,9.8678,871000.0
2009-04-27 11:15:00,15.59,15.59,15.52,15.52,353200.0,9.8678,9.8678,9.8235,9.8235,353200.0
2009-04-27 11:20:00,15.52,15.54,15.49,15.52,957700.0,9.8235,9.8362,9.8046,9.8235,957700.0
2009-04-27 11:25:00,15.53,15.56,15.51,15.56,799700.0,9.8299,9.8489,9.8172,9.8489,799700.0
2009-04-27 11:30:00,15.56,15.6,15.52,15.53,546900.0,9.8489,9.8742,9.8235,9.8299,546900.0
2009-04-27 11:35:00,15.53,15.57,15.52,15.57,466300.0,9.8299,9.8552,9.8235,9.8552,466300.0
2009-04-27 11:40:00,15.57,15.57,15.52,15.55,399600.0,9.8552,9.8552,9.8235,9.8425,399600.0
2009-04-27 11:45:00,15.54,15.57,15.5,15.53,747100.0,9.8362,9.8552,9.8109,9.8299,747100.0
2009-04-27 11:50:00,15.54,15.56,15.53,15.54,309900.0,9.8362,9.8489,9.8299,9.8362,309900.0
2009-04-27 11:55:00,15.54,15.54,15.52,15.53,340800.0,9.8362,9.8362,9.8235,9.8299,340800.0
2009-04-27 12:00:00,15.53,15.58,15.52,15.58,249800.0,9.8299,9.8615,9.8235,9.8615,249800.0
2009-04-27 12:05:00,15.58,15.6,15.52,15.52,774200.0,9.8615,9.8742,9.8235,9.8235,774200.0
2009-04-27 12:10:00,15.53,15.54,15.5,15.52,399100.0,9.8299,9.8362,9.8109,9.8235,399100.0
2009-04-27 12:15:00,15.52,15.52,15.43,15.43,747600.0,9.8235,9.8235,9.7666,9.7666,747600.0
2009-04-27 12:20:00,15.43,15.45,15.41,15.44,662100.0,9.7666,9.7792,9.7539,9.7729,662100.0
2009-04-27 12:25:00,15.44,15.45,15.4,15.43,636700.0,9.7729,9.7792,9.7476,9.7666,636700.0
2009-04-27 12:30:00,15.43,15.44,15.41,15.41,381600.0,9.7666,9.7729,9.7539,9.7539,381600.0
2009-04-27 12:35:00,15.4,15.46,15.4,15.45,447200.0,9.7476,9.7856,9.7476,9.7792,447200.0
2009-04-27 12:40:00,15.46,15.46,15.42,15.46,217200.0,9.7856,9.7856,9.7602,9.7856,217200.0
2009-04-27 12:45:00,15.45,15.48,15.44,15.46,440100.0,9.7792,9.7982,9.7729,9.7856,440100.0
2009-04-27 12:50:00,15.47,15.49,15.45,15.47,572900.0,9.7919,9.8046,9.7792,9.7919,572900.0
2009-04-27 12:55:00,15.47,15.48,15.45,15.45,424000.0,9.7919,9.7982,9.7792,9.7792,424000.0
2009-04-27 13:00:00,15.45,15.47,15.44,15.47,512200.0,9.7792,9.7919,9.7729,9.7919,512200.0
2009-04-27 13:05:00,15.46,15.47,15.38,15.39,1867700.0,9.7856,9.7919,9.7349,9.7413,1867700.0
2009-04-27 13:10:00,15.39,15.43,15.39,15.41,209100.0,9.7413,9.7666,9.7413,9.7539,209100.0
2009-04-27 13:15:00,15.41,15.43,15.37,15.39,483700.0,9.7539,9.7666,9.7286,9.7413,483700.0
2009-04-27 13:20:00,15.39,15.41,15.35,15.41,274300.0,9.7413,9.7539,9.7159,9.7539,274300.0
2009-04-27 13:25:00,15.4,15.41,15.35,15.35,221800.0,9.7476,9.7539,9.7159,9.7159,221800.0
2009-04-27 13:30:00,15.35,15.35,15.3,15.3,790200.0,9.7159,9.7159,9.6843,9.6843,790200.0
2009-04-27 13:35:00,15.31,15.32,15.27,15.3,767700.0,9.6906,9.6969,9.6653,9.6843,767700.0
2009-04-27 13:40:00,15.3,15.35,15.3,15.34,386400.0,9.6843,9.7159,9.6843,9.7096,386400.0
2009-04-27 13:45:00,15.34,15.37,15.3,15.3,564600.0,9.7096,9.7286,9.6843,9.6843,564600.0
2009-04-27 13:50:00,15.3,15.33,15.28,15.3,727800.0,9.6843,9.7033,9.6716,9.6843,727800.0
2009-04-27 13:55:00,15.31,15.34,15.28,15.33,418900.0,9.6906,9.7096,9.6716,9.7033,418900.0
2009-04-27 14:00:00,15.34,15.34,15.28,15.3,499700.0,9.7096,9.7096,9.6716,9.6843,499700.0
2009-04-27 14:05:00,15.3,15.32,15.25,15.25,622600.0,9.6843,9.6969,9.6526,9.6526,622600.0
2009-04-27 14:10:00,15.25,15.29,15.25,15.27,804900.0,9.6526,9.678,9.6526,9.6653,804900.0
2009-04-27 14:15:00,15.27,15.28,15.22,15.25,558600.0,9.6653,9.6716,9.6337,9.6526,558600.0
2009-04-27 14:20:00,15.24,15.27,15.22,15.27,421500.0,9.6463,9.6653,9.6337,9.6653,421500.0
2009-04-27 14:25:00,15.27,15.27,15.21,15.25,451300.0,9.6653,9.6653,9.6273,9.6526,451300.0
2009-04-27 14:30:00,15.25,15.29,15.23,15.29,1050700.0,9.6526,9.678,9.64,9.678,1050700.0
2009-04-27 14:35:00,15.29,15.33,15.27,15.31,570600.0,9.678,9.7033,9.6653,9.6906,570600.0
2009-04-27 14:40:00,15.31,15.33,15.28,15.29,860100.0,9.6906,9.7033,9.6716,9.678,860100.0
2009-04-27 14:45:00,15.29,15.3,15.25,15.27,735500.0,9.678,9.6843,9.6526,9.6653,735500.0
2009-04-27 14:50:00,15.28,15.3,15.26,15.26,401500.0,9.6716,9.6843,9.659,9.659,401500.0
2009-04-27 14:55:00,15.27,15.31,15.26,15.3,670200.0,9.6653,9.6906,9.659,9.6843,670200.0
2009-04-27 15:00:00,15.31,15.31,15.27,15.28,481500.0,9.6906,9.6906,9.6653,9.6716,481500.0
2009-04-27 15:05:00,15.28,15.29,15.26,15.29,579700.0,9.6716,9.678,9.659,9.678,579700.0
2009-04-27 15:10:00,15.29,15.32,15.28,15.31,585900.0,9.678,9.6969,9.6716,9.6906,585900.0
2009-04-27 15:15:00,15.3,15.39,15.3,15.38,904600.0,9.6843,9.7413,9.6843,9.7349,904600.0
2009-04-27 15:20:00,15.38,15.39,15.36,15.37,714500.0,9.7349,9.7413,9.7223,9.7286,714500.0
2009-04-27 15:25:00,15.37,15.38,15.32,15.37,1050200.0,9.7286,9.7349,9.6969,9.7286,1050200.0
2009-04-27 15:30:00,15.37,15.41,15.35,15.36,1229700.0,9.7286,9.7539,9.7159,9.7223,1229700.0
2009-04-27 15:35:00,15.36,15.39,15.32,15.32,1162900.0,9.7223,9.7413,9.6969,9.6969,1162900.0
2009-04-27 15:40:00,15.33,15.41,15.31,15.4,1229100.0,9.7033,9.7539,9.6906,9.7476,1229100.0
2009-04-27 15:45:00,15.39,15.44,15.36,15.42,1218100.0,9.7413,9.7729,9.7223,9.7602,1218100.0
2009-04-27 15:50:00,15.43,15.43,15.31,15.38,1525600.0,9.7666,9.7666,9.6906,9.7349,1525600.0
2009-04-27 15:55:00,15.39,15.39,15.29,15.29,2544000.0,9.7413,9.7413,9.678,9.678,2544000.0
2009-04-28 09:30:00,15.12,15.2,15.06,15.07,1931700.0,9.5704,9.621,9.5324,9.5387,1931700.0
2009-04-28 09:35:00,15.08,15.1,15.05,15.07,1681000.0,9.545,9.5577,9.5261,9.5387,1681000.0
2009-04-28 09:40:00,15.08,15.1,15.07,15.09,768700.0,9.545,9.5577,9.5387,9.5514,768700.0
2009-04-28 09:45:00,15.1,15.11,15.07,15.07,916700.0,9.5577,9.564,9.5387,9.5387,916700.0
2009-04-28 09:50:00,15.08,15.15,15.07,15.11,1198400.0,9.545,9.5893,9.5387,9.564,1198400.0
2009-04-28 09:55:00,15.12,15.19,15.1,15.18,1122700.0,9.5704,9.6147,9.5577,9.6083,1122700.0
2009-04-28 10:00:00,15.19,15.24,15.18,15.21,1222200.0,9.6147,9.6463,9.6083,9.6273,1222200.0
2009-04-28 10:05:00,15.21,15.23,15.18,15.19,491400.0,9.6273,9.64,9.6083,9.6147,491400.0
2009-04-28 10:10:00,15.18,15.22,15.18,15.19,803100.0,9.6083,9.6337,9.6083,9.6147,803100.0
2009-04-28 10:15:00,15.19,15.28,15.18,15.28,803400.0,9.6147,9.6716,9.6083,9.6716,803400.0
2009-04-28 10:20:00,15.28,15.32,15.27,15.27,745500.0,9.6716,9.6969,9.6653,9.6653,745500.0
2009-04-28 10:25:00,15.27,15.29,15.27,15.28,422400.0,9.6653,9.678,9.6653,9.6716,422400.0
2009-04-28 10:30:00,15.28,15.29,15.25,15.26,457900.0,9.6716,9.678,9.6526,9.659,457900.0
2009-04-28 10:35:00,15.26,15.29,15.23,15.29,840500.0,9.659,9.678,9.64,9.678,840500.0
2009-04-28 10:40:00,15.3,15.37,15.27,15.35,1169700.0,9.6843,9.7286,9.6653,9.7159,1169700.0
2009-04-28 10:45:00,15.34,15.38,15.33,15.35,437800.0,9.7096,9.7349,9.7033,9.7159,437800.0
2009-04-28 10:50:00,15.36,15.38,15.31,15.33,891600.0,9.7223,9.7349,9.6906,9.7033,891600.0
2009-04-28 10:55:00,15.33,15.41,15.32,15.38,705100.0,9.7033,9.7539,9.6969,9.7349,705100.0
2009-04-28 11:00:00,15.38,15.41,15.37,15.38,220400.0,9.7349,9.7539,9.7286,9.7349,220400.0
2009-04-28 11:05:00,15.37,15.38,15.34,15.35,324600.0,9.7286,9.7349,9.7096,9.7159,324600.0
2009-04-28 11:10:00,15.35,15.39,15.32,15.33,276500.0,9.7159,9.7413,9.6969,9.7033,276500.0
2009-04-28 11:15:00,15.33,15.35,15.32,15.35,213500.0,9.7033,9.7159,9.6969,9.7159,213500.0
2009-04-28 11:20:00,15.33,15.36,15.33,15.34,216400.0,9.7033,9.7223,9.7033,9.7096,216400.0
2009-04-28 11:25:00,15.33,15.36,15.31,15.32,332000.0,9.7033,9.7223,9.6906,9.6969,332000.0
2009-04-28 11:30:00,15.31,15.32,15.28,15.31,496100.0,9.6906,9.6969,9.6716,9.6906,496100.0
2009-04-28 11:35:00,15.31,15.35,15.31,15.34,398000.0,9.6906,9.7159,9.6906,9.7096,398000.0
2009-04-28 11:40:00,15.34,15.36,15.34,15.35,177300.0,9.7096,9.7223,9.7096,9.7159,177300.0
2009-04-28 11:45:00,15.35,15.36,15.26,15.26,318200.0,9.7159,9.7223,9.659,9.659,318200.0
2009-04-28 11:50:00,15.26,15.28,15.25,15.28,432300.0,9.659,9.6716,9.6526,9.6716,432300.0
2009-04-28 11:55:00,15.28,15.33,15.27,15.32,300900.0,9.6716,9.7033,9.6653,9.6969,300900.0
2009-04-28 12:00:00,15.32,15.38,15.32,15.37,366200.0,9.6969,9.7349,9.6969,9.7286,366200.0
2009-04-28 12:05:00,15.37,15.38,15.32,15.32,527800.0,9.7286,9.7349,9.6969,9.6969,527800.0
2009-04-28 12:10:00,15.32,15.33,15.3,15.31,338800.0,9.6969,9.7033,9.6843,9.6906,338800.0
2009-04-28 12:15:00,15.31,15.34,15.29,15.31,284800.0,9.6906,9.7096,9.678,9.6906,284800.0
2009-04-28 12:20:00,15.32,15.39,15.31,15.39,281800.0,9.6969,9.7413,9.6906,9.7413,281800.0
2009-04-28 12:25:00,15.39,15.39,15.31,15.31,386200.0,9.7413,9.7413,9.6906,9.6906,386200.0
2009-04-28 12:30:00,15.32,15.34,15.31,15.33,262700.0,9.6969,9.7096,9.6906,9.7033,262700.0
2009-04-28 12:35:00,15.33,15.34,15.3,15.32,294500.0,9.7033,9.7096,9.6843,9.6969,294500.0
2009-04-28 12:40:00,15.31,15.32,15.29,15.3,142200.0,9.6906,9.6969,9.678,9.6843,142200.0
2009-04-28 12:45:00,15.3,15.31,15.28,15.29,312600.0,9.6843,9.6906,9.6716,9.678,312600.0
2009-04-28 12:50:00,15.29,15.29,15.27,15.27,166200.0,9.678,9.678,9.6653,9.6653,166200.0
2009-04-28 12:55:00,15.27,15.29,15.27,15.28,82300.0,9.6653,9.678,9.6653,9.6716,82300.0
2009-04-28 13:00:00,15.28,15.32,15.28,15.31,476300.0,9.6716,9.6969,9.6716,9.6906,476300.0
2009-04-28 13:05:00,15.31,15.31,15.21,15.22,955800.0,9.6906,9.6906,9.6273,9.6337,955800.0
2009-04-28 13:10:00,15.22,15.23,15.16,15.16,654000.0,9.6337,9.64,9.5957,9.5957,654000.0
2009-04-28 13:15:00,15.17,15.19,15.13,15.19,828900.0,9.602,9.6147,9.5767,9.6147,828900.0
2009-04-28 13:20:00,15.19,15.2,15.15,15.17,519800.0,9.6147,9.621,9.5893,9.602,519800.0
2009-04-28 13:25:00,15.17,15.18,15.15,15.16,447300.0,9.602,9.6083,9.5893,9.5957,447300.0
2009-04-28 13:30:00,15.17,15.19,15.16,15.17,361800.0,9.602,9.6147,9.5957,9.602,361800.0
2009-04-28 13:35:00,15.17,15.21,15.15,15.17,534300.0,9.602,9.6273,9.5893,9.602,534300.0
2009-04-28 13:40:00,15.16,15.18,15.13,15.14,387400.0,9.5957,9.6083,9.5767,9.583,387400.0
2009-04-28 13:45:00,15.14,15.15,15.11,15.13,724200.0,9.583,9.5893,9.564,9.5767,724200.0
2009-04-28 13:50:00,15.12,15.14,15.09,15.12,701200.0,9.5704,9.583,9.5514,9.5704,701200.0
2009-04-28 13:55:00,15.13,15.13,15.06,15.07,1128500.0,9.5767,9.5767,9.5324,9.5387,1128500.0
2009-04-28 14:00:00,15.08,15.18,15.08,15.15,519900.0,9.545,9.6083,9.545,9.5893,519900.0
2009-04-28 14:05:00,15.15,15.17,15.13,15.17,283300.0,9.5893,9.602,9.5767,9.602,283300.0
2009-04-28 14:10:00,15.17,15.2,15.17,15.18,446500.0,9.602,9.621,9.602,9.6083,446500.0
2009-04-28 14:15:00,15.18,15.18,15.12,15.15,576100.0,9.6083,9.6083,9.5704,9.5893,576100.0
2009-04-28 14:20:00,15.14,15.23,15.14,15.22,672700.0,9.583,9.64,9.583,9.6337,672700.0
2009-04-28 14:25:00,15.22,15.23,15.2,15.2,286600.0,9.6337,9.64,9.621,9.621,286600.0
2009-04-28 14:30:00,15.21,15.23,15.19,15.2,827100.0,9.6273,9.64,9.6147,9.621,827100.0
2009-04-28 14:35:00,15.21,15.25,15.19,15.23,318000.0,9.6273,9.6526,9.6147,9.64,318000.0
2009-04-28 14:40:00,15.24,15.24,15.21,15.22,725700.0,9.6463,9.6463,9.6273,9.6337,725700.0
2009-04-28 14:45:00,15.23,15.23,15.15,15.15,603400.0,9.64,9.64,9.5893,9.5893,603400.0
2009-04-28 14:50:00,15.16,15.19,15.15,15.18,734900.0,9.5957,9.6147,9.5893,9.6083,734900.0
2009-04-28 14:55:00,15.17,15.2,15.14,15.15,760200.0,9.602,9.621,9.583,9.5893,760200.0
2009-04-28 15:00:00,15.14,15.2,15.14,15.17,505100.0,9.583,9.621,9.583,9.602,505100.0
2009-04-28 15:05:00,15.17,15.18,15.11,15.16,971800.0,9.602,9.6083,9.564,9.5957,971800.0
2009-04-28 15:10:00,15.17,15.19,15.12,15.12,566000.0,9.602,9.6147,9.5704,9.5704,566000.0
2009-04-28 15:15:00,15.13,15.16,15.1,15.1,604200.0,9.5767,9.5957,9.5577,9.5577,604200.0
2009-04-28 15:20:00,15.1,15.14,15.08,15.09,783000.0,9.5577,9.583,9.545,9.5514,783000.0
2009-04-28 15:25:00,15.09,15.13,15.08,15.09,682000.0,9.5514,9.5767,9.545,9.5514,682000.0
2009-04-28 15:30:00,15.08,15.12,15.06,15.07,1177900.0,9.545,9.5704,9.5324,9.5387,1177900.0
2009-04-28 15:35:00,15.09,15.1,15.05,15.06,1148000.0,9.5514,9.5577,9.5261,9.5324,1148000.0
2009-04-28 15:40:00,15.06,15.09,15.04,15.08,1060700.0,9.5324,9.5514,9.5197,9.545,1060700.0
2009-04-28 15:45:00,15.08,15.11,15.06,15.08,1179800.0,9.545,9.564,9.5324,9.545,1179800.0
2009-04-28 15:50:00,15.09,15.11,15.06,15.09,1234100.0,9.5514,9.564,9.5324,9.5514,1234100.0
2009-04-28 15:55:00,15.08,15.1,15.05,15.1,2731200.0,9.545,9.5577,9.5261,9.5577,2731200.0
2009-04-29 09:30:00,15.2,15.29,15.16,15.19,1842900.0,9.621,9.678,9.5957,9.6147,1842900.0
2009-04-29 09:35:00,15.18,15.18,15.1,15.16,1239100.0,9.6083,9.6083,9.5577,9.5957,1239100.0
2009-04-29 09:40:00,15.16,15.16,15.07,15.15,1326400.0,9.5957,9.5957,9.5387,9.5893,1326400.0
2009-04-29 09:45:00,15.15,15.2,15.15,15.17,708600.0,9.5893,9.621,9.5893,9.602,708600.0
2009-04-29 09:50:00,15.17,15.2,15.16,15.19,871400.0,9.602,9.621,9.5957,9.6147,871400.0
2009-04-29 09:55:00,15.19,15.19,15.17,15.19,773300.0,9.6147,9.6147,9.602,9.6147,773300.0
2009-04-29 10:00:00,15.19,15.2,15.1,15.13,1085400.0,9.6147,9.621,9.5577,9.5767,1085400.0
2009-04-29 10:05:00,15.13,15.2,15.13,15.19,779300.0,9.5767,9.621,9.5767,9.6147,779300.0
2009-04-29 10:10:00,15.19,15.19,15.13,15.14,616200.0,9.6147,9.6147,9.5767,9.583,616200.0
2009-04-29 10:15:00,15.14,15.2,15.13,15.2,855400.0,9.583,9.621,9.5767,9.621,855400.0
2009-04-29 10:20:00,15.2,15.27,15.18,15.23,1296700.0,9.621,9.6653,9.6083,9.64,1296700.0
2009-04-29 10:25:00,15.23,15.3,15.22,15.3,1029500.0,9.64,9.6843,9.6337,9.6843,1029500.0
2009-04-29 10:30:00,15.29,15.3,15.23,15.24,924200.0,9.678,9.6843,9.64,9.6463,924200.0
2009-04-29 10:35:00,15.23,15.24,15.21,15.23,435500.0,9.64,9.6463,9.6273,9.64,435500.0
2009-04-29 10:40:00,15.22,15.32,15.22,15.32,808100.0,9.6337,9.6969,9.6337,9.6969,808100.0
2009-04-29 10:45:00,15.32,15.35,15.28,15.34,1516400.0,9.6969,9.7159,9.6716,9.7096,1516400.0
2009-04-29 10:50:00,15.34,15.34,15.27,15.29,1640500.0,9.7096,9.7096,9.6653,9.678,1640500.0
2009-04-29 10:55:00,15.28,15.3,15.27,15.29,788800.0,9.6716,9.6843,9.6653,9.678,788800.0
2009-04-29 11:00:00,15.3,15.31,15.21,15.23,1196100.0,9.6843,9.6906,9.6273,9.64,1196100.0
2009-04-29 11:05:00,15.23,15.26,15.22,15.26,693400.0,9.64,9.659,9.6337,9.659,693400.0
2009-04-29 11:10:00,15.26,15.3,15.25,15.27,966700.0,9.659,9.6843,9.6526,9.6653,966700.0
2009-04-29 11:15:00,15.27,15.32,15.27,15.32,518400.0,9.6653,9.6969,9.6653,9.6969,518400.0
2009-04-29 11:20:00,15.32,15.38,15.31,15.38,750900.0,9.6969,9.7349,9.6906,9.7349,750900.0
2009-04-29 11:25:00,15.38,15.38,15.31,15.32,760800.0,9.7349,9.7349,9.6906,9.6969,760800.0
2009-04-29 11:30:00,15.32,15.33,15.3,15.31,475300.0,9.6969,9.7033,9.6843,9.6906,475300.0
2009-04-29 11:35:00,15.31,15.35,15.29,15.34,720800.0,9.6906,9.7159,9.678,9.7096,720800.0
2009-04-29 11:40:00,15.34,15.36,15.32,15.34,834800.0,9.7096,9.7223,9.6969,9.7096,834800.0
2009-04-29 11:45:00,15.33,15.37,15.33,15.36,335600.0,9.7033,9.7286,9.7033,9.7223,335600.0
2009-04-29 11:50:00,15.36,15.37,15.35,15.36,317700.0,9.7223,9.7286,9.7159,9.7223,317700.0
2009-04-29 11:55:00,15.36,15.36,15.3,15.31,280500.0,9.7223,9.7223,9.6843,9.6906,280500.0
2009-04-29 12:00:00,15.3,15.34,15.3,15.34,251200.0,9.6843,9.7096,9.6843,9.7096,251200.0
2009-04-29 12:05:00,15.34,15.35,15.28,15.28,350800.0,9.7096,9.7159,9.6716,9.6716,350800.0
2009-04-29 12:10:00,15.28,15.35,15.28,15.35,789800.0,9.6716,9.7159,9.6716,9.7159,789800.0
2009-04-29 12:15:00,15.34,15.37,15.33,15.35,396100.0,9.7096,9.7286,9.7033,9.7159,396100.0
2009-04-29 12:20:00,15.35,15.36,15.33,15.36,277600.0,9.7159,9.7223,9.7033,9.7223,277600.0
2009-04-29 12:25:00,15.36,15.36,15.33,15.35,448300.0,9.7223,9.7223,9.7033,9.7159,448300.0
2009-04-29 12:30:00,15.35,15.36,15.33,15.34,375200.0,9.7159,9.7223,9.7033,9.7096,375200.0
2009-04-29 12:35:00,15.35,15.37,15.34,15.35,670400.0,9.7159,9.7286,9.7096,9.7159,670400.0
2009-04-29 12:40:00,15.35,15.36,15.34,15.34,447500.0,9.7159,9.7223,9.7096,9.7096,447500.0
2009-04-29 12:45:00,15.34,15.35,15.32,15.32,207600.0,9.7096,9.7159,9.6969,9.6969,207600.0
2009-04-29 12:50:00,15.33,15.35,15.32,15.34,378700.0,9.7033,9.7159,9.6969,9.7096,378700.0
2009-04-29 12:55:00,15.35,15.35,15.34,15.35,131000.0,9.7159,9.7159,9.7096,9.7159,131000.0
2009-04-29 13:00:00,15.35,15.35,15.34,15.35,214400.0,9.7159,9.7159,9.7096,9.7159,214400.0
2009-04-29 13:05:00,15.35,15.35,15.28,15.28,535000.0,9.7159,9.7159,9.6716,9.6716,535000.0
2009-04-29 13:10:00,15.29,15.32,15.28,15.31,228200.0,9.678,9.6969,9.6716,9.6906,228200.0
2009-04-29 13:15:00,15.31,15.38,15.31,15.36,758000.0,9.6906,9.7349,9.6906,9.7223,758000.0
2009-04-29 13:20:00,15.36,15.43,15.36,15.41,706600.0,9.7223,9.7666,9.7223,9.7539,706600.0
2009-04-29 13:25:00,15.41,15.44,15.4,15.43,657200.0,9.7539,9.7729,9.7476,9.7666,657200.0
2009-04-29 13:30:00,15.44,15.44,15.37,15.42,949300.0,9.7729,9.7729,9.7286,9.7602,949300.0
2009-04-29 13:35:00,15.42,15.43,15.39,15.39,412400.0,9.7602,9.7666,9.7413,9.7413,412400.0
2009-04-29 13:40:00,15.39,15.4,15.37,15.38,188200.0,9.7413,9.7476,9.7286,9.7349,188200.0
2009-04-29 13:45:00,15.39,15.39,15.38,15.38,158000.0,9.7413,9.7413,9.7349,9.7349,158000.0
2009-04-29 13:50:00,15.38,15.39,15.38,15.39,128300.0,9.7349,9.7413,9.7349,9.7413,128300.0
2009-04-29 13:55:00,15.38,15.39,15.36,15.36,334000.0,9.7349,9.7413,9.7223,9.7223,334000.0
2009-04-29 14:00:00,15.36,15.39,15.34,15.35,384300.0,9.7223,9.7413,9.7096,9.7159,384300.0
2009-04-29 14:05:00,15.34,15.4,15.32,15.4,542200.0,9.7096,9.7476,9.6969,9.7476,542200.0
2009-04-29 14:10:00,15.4,15.43,15.39,15.4,425800.0,9.7476,9.7666,9.7413,9.7476,425800.0
2009-04-29 14:15:00,15.41,15.44,15.33,15.4,1374500.0,9.7539,9.7729,9.7033,9.7476,1374500.0
2009-04-29 14:20:00,15.4,15.44,15.32,15.33,812600.0,9.7476,9.7729,9.6969,9.7033,812600.0
2009-04-29 14:25:00,15.33,15.41,15.33,15.4,569900.0,9.7033,9.7539,9.7033,9.7476,569900.0
2009-04-29 14:30:00,15.4,15.55,15.38,15.53,1461400.0,9.7476,9.8425,9.7349,9.8299,1461400.0
2009-04-29 14:35:00,15.53,15.55,15.49,15.53,921800.0,9.8299,9.8425,9.8046,9.8299,921800.0
2009-04-29 14:40:00,15.52,15.54,15.44,15.44,1110000.0,9.8235,9.8362,9.7729,9.7729,1110000.0
2009-04-29 14:45:00,15.45,15.48,15.43,15.44,638800.0,9.7792,9.7982,9.7666,9.7729,638800.0
2009-04-29 14:50:00,15.44,15.48,15.39,15.4,960400.0,9.7729,9.7982,9.7413,9.7476,960400.0
2009-04-29 14:55:00,15.41,15.46,15.39,15.46,588800.0,9.7539,9.7856,9.7413,9.7856,588800.0
2009-04-29 15:00:00,15.46,15.47,15.4,15.45,501900.0,9.7856,9.7919,9.7476,9.7792,501900.0
2009-04-29 15:05:00,15.46,15.48,15.43,15.46,457000.0,9.7856,9.7982,9.7666,9.7856,457000.0
2009-04-29 15:10:00,15.46,15.5,15.45,15.47,835200.0,9.7856,9.8109,9.7792,9.7919,835200.0
2009-04-29 15:15:00,15.46,15.48,15.39,15.4,456200.0,9.7856,9.7982,9.7413,9.7476,456200.0
2009-04-29 15:20:00,15.4,15.43,15.35,15.36,722700.0,9.7476,9.7666,9.7159,9.7223,722700.0
2009-04-29 15:25:00,15.35,15.37,15.32,15.33,843500.0,9.7159,9.7286,9.6969,9.7033,843500.0
2009-04-29 15:30:00,15.33,15.37,15.28,15.34,1062900.0,9.7033,9.7286,9.6716,9.7096,1062900.0
2009-04-29 15:35:00,15.34,15.37,15.32,15.36,678400.0,9.7096,9.7286,9.6969,9.7223,678400.0
2009-04-29 15:40:00,15.36,15.39,15.3,15.33,888500.0,9.7223,9.7413,9.6843,9.7033,888500.0
2009-04-29 15:45:00,15.31,15.31,15.22,15.26,1326200.0,9.6906,9.6906,9.6337,9.659,1326200.0
2009-04-29 15:50:00,15.25,15.32,15.23,15.25,1456900.0,9.6526,9.6969,9.64,9.6526,1456900.0
2009-04-29 15:55:00,15.26,15.35,15.23,15.35,2379600.0,9.659,9.7159,9.64,9.7159,2379600.0
2009-04-30 09:30:00,15.62,15.67,15.6,15.63,3063800.0,9.8868,9.9185,9.8742,9.8932,3063800.0
2009-04-30 09:35:00,15.62,15.64,15.5,15.6,1636100.0,9.8868,9.8995,9.8109,9.8742,1636100.0
2009-04-30 09:40:00,15.6,15.81,15.59,15.8,2147000.0,9.8742,10.0071,9.8678,10.0008,2147000.0
2009-04-30 09:45:00,15.8,15.83,15.72,15.74,1612200.0,10.0008,10.0198,9.9501,9.9628,1612200.0
2009-04-30 09:50:00,15.73,15.8,15.73,15.8,1070900.0,9.9565,10.0008,9.9565,10.0008,1070900.0
2009-04-30 09:55:00,15.79,15.88,15.79,15.86,2095300.0,9.9944,10.0514,9.9944,10.0387,2095300.0
2009-04-30 10:00:00,15.86,15.94,15.84,15.93,1495800.0,10.0387,10.0894,10.0261,10.0831,1495800.0
2009-04-30 10:05:00,15.94,16.06,15.93,16.01,2279700.0,10.0894,10.1653,10.0831,10.1337,2279700.0
2009-04-30 10:10:00,16.01,16.05,16.0,16.05,991100.0,10.1337,10.159,10.1274,10.159,991100.0
2009-04-30 10:15:00,16.05,16.05,15.96,15.97,1358500.0,10.159,10.159,10.102,10.1084,1358500.0
2009-04-30 10:20:00,15.96,15.97,15.88,15.89,1391200.0,10.102,10.1084,10.0514,10.0577,1391200.0
2009-04-30 10:25:00,15.88,15.97,15.86,15.97,1033300.0,10.0514,10.1084,10.0387,10.1084,1033300.0
2009-04-30 10:30:00,15.97,15.99,15.93,15.94,939600.0,10.1084,10.121,10.0831,10.0894,939600.0
2009-04-30 10:35:00,15.94,15.99,15.93,15.99,588500.0,10.0894,10.121,10.0831,10.121,588500.0
2009-04-30 10:40:00,15.98,16.02,15.94,15.95,1274600.0,10.1147,10.14,10.0894,10.0957,1274600.0
2009-04-30 10:45:00,15.94,15.95,15.87,15.9,889800.0,10.0894,10.0957,10.0451,10.0641,889800.0
2009-04-30 10:50:00,15.9,15.94,15.87,15.94,897400.0,10.0641,10.0894,10.0451,10.0894,897400.0
2009-04-30 10:55:00,15.94,16.01,15.91,15.99,853700.0,10.0894,10.1337,10.0704,10.121,853700.0
2009-04-30 11:00:00,15.99,16.05,15.98,16.05,803600.0,10.121,10.159,10.1147,10.159,803600.0
2009-04-30 11:05:00,16.05,16.06,16.01,16.04,809900.0,10.159,10.1653,10.1337,10.1527,809900.0
2009-04-30 11:10:00,16.05,16.15,16.04,16.13,1157800.0,10.159,10.2223,10.1527,10.2096,1157800.0
2009-04-30 11:15:00,16.13,16.16,16.12,16.14,753300.0,10.2096,10.2286,10.2033,10.216,753300.0
2009-04-30 11:20:00,16.14,16.14,16.05,16.06,894500.0,10.216,10.216,10.159,10.1653,894500.0
2009-04-30 11:25:00,16.05,16.09,16.03,16.06,606600.0,10.159,10.1843,10.1464,10.1653,606600.0
2009-04-30 11:30:00,16.07,16.09,16.0,16.05,984400.0,10.1717,10.1843,10.1274,10.159,984400.0
2009-04-30 11:35:00,16.04,16.07,15.98,15.98,711000.0,10.1527,10.1717,10.1147,10.1147,711000.0
2009-04-30 11:40:00,15.99,16.1,15.98,16.1,782900.0,10.121,10.1907,10.1147,10.1907,782900.0
2009-04-30 11:45:00,16.1,16.11,16.06,16.1,760000.0,10.1907,10.197,10.1653,10.1907,760000.0
2009-04-30 11:50:00,16.11,16.12,16.03,16.04,784100.0,10.197,10.2033,10.1464,10.1527,784100.0
2009-04-30 11:55:00,16.04,16.04,15.98,16.02,991000.0,10.1527,10.1527,10.1147,10.14,991000.0
2009-04-30 12:00:00,16.01,16.04,15.95,15.96,525700.0,10.1337,10.1527,10.0957,10.102,525700.0
2009-04-30 12:05:00,15.96,16.0,15.95,16.0,316400.0,10.102,10.1274,10.0957,10.1274,316400.0
2009-04-30 12:10:00,15.99,16.01,15.97,16.0,534600.0,10.121,10.1337,10.1084,10.1274,534600.0
2009-04-30 12:15:00,16.0,16.04,15.98,16.02,349400.0,10.1274,10.1527,10.1147,10.14,349400.0
2009-04-30 12:20:00,16.02,16.07,16.02,16.02,598900.0,10.14,10.1717,10.14,10.14,598900.0
2009-04-30 12:25:00,16.02,16.08,16.01,16.08,402000.0,10.14,10.178,10.1337,10.178,402000.0
2009-04-30 12:30:00,16.08,16.08,15.88,15.9,984300.0,10.178,10.178,10.0514,10.0641,984300.0
2009-04-30 12:35:00,15.91,15.95,15.9,15.93,437100.0,10.0704,10.0957,10.0641,10.0831,437100.0
2009-04-30 12:40:00,15.92,15.93,15.83,15.85,1114200.0,10.0767,10.0831,10.0198,10.0324,1114200.0
2009-04-30 12:45:00,15.85,15.88,15.83,15.87,921000.0,10.0324,10.0514,10.0198,10.0451,921000.0
2009-04-30 12:50:00,15.86,15.88,15.83,15.86,773900.0,10.0387,10.0514,10.0198,10.0387,773900.0
2009-04-30 12:55:00,15.86,15.87,15.84,15.87,362500.0,10.0387,10.0451,10.0261,10.0451,362500.0
2009-04-30 13:00:00,15.87,15.92,15.83,15.91,477700.0,10.0451,10.0767,10.0198,10.0704,477700.0
2009-04-30 13:05:00,15.92,15.93,15.89,15.91,333100.0,10.0767,10.0831,10.0577,10.0704,333100.0
2009-04-30 13:10:00,15.91,15.91,15.86,15.89,311700.0,10.0704,10.0704,10.0387,10.0577,311700.0
2009-04-30 13:15:00,15.89,15.89,15.8,15.8,523600.0,10.0577,10.0577,10.0008,10.0008,523600.0
2009-04-30 13:20:00,15.8,15.82,15.71,15.72,909400.0,10.0008,10.0134,9.9438,9.9501,909400.0
2009-04-30 13:25:00,15.71,15.75,15.67,15.7,1090100.0,9.9438,9.9691,9.9185,9.9375,1090100.0
2009-04-30 13:30:00,15.69,15.76,15.68,15.75,595900.0,9.9311,9.9755,9.9248,9.9691,595900.0
2009-04-30 13:35:00,15.74,15.75,15.72,15.72,360700.0,9.9628,9.9691,9.9501,9.9501,360700.0
2009-04-30 13:40:00,15.72,15.77,15.71,15.75,603800.0,9.9501,9.9818,9.9438,9.9691,603800.0
2009-04-30 13:45:00,15.75,15.77,15.73,15.77,213900.0,9.9691,9.9818,9.9565,9.9818,213900.0
2009-04-30 13:50:00,15.77,15.78,15.71,15.77,476300.0,9.9818,9.9881,9.9438,9.9818,476300.0
2009-04-30 13:55:00,15.77,15.83,15.76,15.82,353600.0,9.9818,10.0198,9.9755,10.0134,353600.0
2009-04-30 14:00:00,15.83,15.85,15.8,15.85,366300.0,10.0198,10.0324,10.0008,10.0324,366300.0
2009-04-30 14:05:00,15.86,15.86,15.8,15.81,250700.0,10.0387,10.0387,10.0008,10.0071,250700.0
2009-04-30 14:10:00,15.82,15.82,15.75,15.78,429000.0,10.0134,10.0134,9.9691,9.9881,429000.0
2009-04-30 14:15:00,15.77,15.87,15.75,15.86,416900.0,9.9818,10.0451,9.9691,10.0387,416900.0
2009-04-30 14:20:00,15.86,15.9,15.85,15.9,498300.0,10.0387,10.0641,10.0324,10.0641,498300.0
2009-04-30 14:25:00,15.9,15.92,15.86,15.9,294400.0,10.0641,10.0767,10.0387,10.0641,294400.0
2009-04-30 14:30:00,15.9,15.91,15.87,15.87,384600.0,10.0641,10.0704,10.0451,10.0451,384600.0
2009-04-30 14:35:00,15.88,15.92,15.87,15.91,403800.0,10.0514,10.0767,10.0451,10.0704,403800.0
2009-04-30 14:40:00,15.92,15.92,15.82,15.83,760900.0,10.0767,10.0767,10.0134,10.0198,760900.0
2009-04-30 14:45:00,15.83,15.86,15.81,15.86,470100.0,10.0198,10.0387,10.0071,10.0387,470100.0
2009-04-30 14:50:00,15.85,15.87,15.8,15.87,782000.0,10.0324,10.0451,10.0008,10.0451,782000.0
2009-04-30 14:55:00,15.87,15.88,15.81,15.85,397100.0,10.0451,10.0514,10.0071,10.0324,397100.0
2009-04-30 15:00:00,15.85,15.86,15.75,15.78,565300.0,10.0324,10.0387,9.9691,9.9881,565300.0
2009-04-30 15:05:00,15.78,15.78,15.63,15.67,1419100.0,9.9881,9.9881,9.8932,9.9185,1419100.0
2009-04-30 15:10:00,15.67,15.72,15.66,15.68,858100.0,9.9185,9.9501,9.9122,9.9248,858100.0
2009-04-30 15:15:00,15.68,15.72,15.6,15.63,1062100.0,9.9248,9.9501,9.8742,9.8932,1062100.0
2009-04-30 15:20:00,15.63,15.71,15.63,15.7,963400.0,9.8932,9.9438,9.8932,9.9375,963400.0
2009-04-30 15:25:00,15.7,15.73,15.65,15.68,818100.0,9.9375,9.9565,9.9058,9.9248,818100.0
2009-04-30 15:30:00,15.67,15.79,15.66,15.78,923300.0,9.9185,9.9944,9.9122,9.9881,923300.0
2009-04-30 15:35:00,15.78,15.81,15.74,15.77,782200.0,9.9881,10.0071,9.9628,9.9818,782200.0
2009-04-30 15:40:00,15.77,15.79,15.73,15.79,1054300.0,9.9818,9.9944,9.9565,9.9944,1054300.0
2009-04-30 15:45:00,15.79,15.82,15.77,15.79,925300.0,9.9944,10.0134,9.9818,9.9944,925300.0
2009-04-30 15:50:00,15.79,15.84,15.74,15.75,1301000.0,9.9944,10.0261,9.9628,9.9691,1301000.0
2009-04-30 15:55:00,15.76,15.79,15.72,15.78,2521100.0,9.9755,9.9944,9.9501,9.9881,2521100.0
2009-05-01 09:30:00,15.76,15.77,15.64,15.65,679200.0,9.9755,9.9818,9.8995,9.9058,679200.0
2009-05-01 09:35:00,15.65,15.81,15.64,15.75,1249700.0,9.9058,10.0071,9.8995,9.9691,1249700.0
2009-05-01 09:40:00,15.75,15.77,15.64,15.65,1035300.0,9.9691,9.9818,9.8995,9.9058,1035300.0
2009-05-01 09:45:00,15.65,15.67,15.56,15.56,1265000.0,9.9058,9.9185,9.8489,9.8489,1265000.0
2009-05-01 09:50:00,15.57,15.61,15.55,15.6,1365700.0,9.8552,9.8805,9.8425,9.8742,1365700.0
2009-05-01 09:55:00,15.6,15.62,15.55,15.59,745700.0,9.8742,9.8868,9.8425,9.8678,745700.0
2009-05-01 10:00:00,15.6,15.63,15.56,15.59,948100.0,9.8742,9.8932,9.8489,9.8678,948100.0
2009-05-01 10:05:00,15.6,15.6,15.55,15.55,842100.0,9.8742,9.8742,9.8425,9.8425,842100.0
2009-05-01 10:10:00,15.56,15.57,15.51,15.52,499300.0,9.8489,9.8552,9.8172,9.8235,499300.0
2009-05-01 10:15:00,15.53,15.55,15.5,15.5,735100.0,9.8299,9.8425,9.8109,9.8109,735100.0
2009-05-01 10:20:00,15.5,15.53,15.49,15.53,662600.0,9.8109,9.8299,9.8046,9.8299,662600.0
2009-05-01 10:25:00,15.53,15.54,15.5,15.52,421800.0,9.8299,9.8362,9.8109,9.8235,421800.0
2009-05-01 10:30:00,15.51,15.52,15.49,15.5,396000.0,9.8172,9.8235,9.8046,9.8109,396000.0
2009-05-01 10:35:00,15.5,15.54,15.48,15.49,596800.0,9.8109,9.8362,9.7982,9.8046,596800.0
2009-05-01 10:40:00,15.49,15.51,15.48,15.49,181900.0,9.8046,9.8172,9.7982,9.8046,181900.0
2009-05-01 10:45:00,15.51,15.56,15.5,15.55,366700.0,9.8172,9.8489,9.8109,9.8425,366700.0
2009-05-01 10:50:00,15.55,15.55,15.52,15.53,453300.0,9.8425,9.8425,9.8235,9.8299,453300.0
2009-05-01 10:55:00,15.52,15.53,15.51,15.51,134000.0,9.8235,9.8299,9.8172,9.8172,134000.0
2009-05-01 11:00:00,15.52,15.53,15.51,15.53,141400.0,9.8235,9.8299,9.8172,9.8299,141400.0
2009-05-01 11:05:00,15.53,15.59,15.52,15.57,477700.0,9.8299,9.8678,9.8235,9.8552,477700.0
2009-05-01 11:10:00,15.57,15.63,15.56,15.62,378600.0,9.8552,9.8932,9.8489,9.8868,378600.0
2009-05-01 11:15:00,15.63,15.63,15.56,15.57,321100.0,9.8932,9.8932,9.8489,9.8552,321100.0
2009-05-01 11:20:00,15.56,15.57,15.54,15.56,462500.0,9.8489,9.8552,9.8362,9.8489,462500.0
2009-05-01 11:25:00,15.57,15.58,15.53,15.53,472700.0,9.8552,9.8615,9.8299,9.8299,472700.0
2009-05-01 11:30:00,15.54,15.55,15.52,15.52,524600.0,9.8362,9.8425,9.8235,9.8235,524600.0
2009-05-01 11:35:00,15.52,15.56,15.52,15.56,372900.0,9.8235,9.8489,9.8235,9.8489,372900.0
2009-05-01 11:40:00,15.56,15.57,15.53,15.53,209100.0,9.8489,9.8552,9.8299,9.8299,209100.0
2009-05-01 11:45:00,15.53,15.56,15.52,15.55,214600.0,9.8299,9.8489,9.8235,9.8425,214600.0
2009-05-01 11:50:00,15.55,15.57,15.54,15.54,343200.0,9.8425,9.8552,9.8362,9.8362,343200.0
2009-05-01 11:55:00,15.54,15.55,15.5,15.53,387900.0,9.8362,9.8425,9.8109,9.8299,387900.0
2009-05-01 12:00:00,15.52,15.53,15.5,15.52,315800.0,9.8235,9.8299,9.8109,9.8235,315800.0
2009-05-01 12:05:00,15.52,15.52,15.5,15.52,348600.0,9.8235,9.8235,9.8109,9.8235,348600.0
2009-05-01 12:10:00,15.51,15.59,15.5,15.56,623200.0,9.8172,9.8678,9.8109,9.8489,623200.0
2009-05-01 12:15:00,15.56,15.59,15.55,15.58,169400.0,9.8489,9.8678,9.8425,9.8615,169400.0
2009-05-01 12:20:00,15.58,15.59,15.56,15.59,377800.0,9.8615,9.8678,9.8489,9.8678,377800.0
2009-05-01 12:25:00,15.59,15.59,15.54,15.55,228500.0,9.8678,9.8678,9.8362,9.8425,228500.0
2009-05-01 12:30:00,15.55,15.56,15.53,15.54,184200.0,9.8425,9.8489,9.8299,9.8362,184200.0
2009-05-01 12:35:00,15.54,15.59,15.52,15.59,190900.0,9.8362,9.8678,9.8235,9.8678,190900.0
2009-05-01 12:40:00,15.59,15.62,15.58,15.61,599200.0,9.8678,9.8868,9.8615,9.8805,599200.0
2009-05-01 12:45:00,15.6,15.6,15.56,15.59,299200.0,9.8742,9.8742,9.8489,9.8678,299200.0
2009-05-01 12:50:00,15.59,15.6,15.55,15.58,327500.0,9.8678,9.8742,9.8425,9.8615,327500.0
2009-05-01 12:55:00,15.57,15.63,15.57,15.61,725900.0,9.8552,9.8932,9.8552,9.8805,725900.0
2009-05-01 13:00:00,15.62,15.63,15.61,15.61,121100.0,9.8868,9.8932,9.8805,9.8805,121100.0
2009-05-01 13:05:00,15.61,15.64,15.58,15.64,228200.0,9.8805,9.8995,9.8615,9.8995,228200.0
2009-05-01 13:10:00,15.64,15.66,15.61,15.66,287200.0,9.8995,9.9122,9.8805,9.9122,287200.0
2009-05-01 13:15:00,15.66,15.71,15.65,15.7,807400.0,9.9122,9.9438,9.9058,9.9375,807400.0
2009-05-01 13:20:00,15.69,15.71,15.69,15.71,149500.0,9.9311,9.9438,9.9311,9.9438,149500.0
2009-05-01 13:25:00,15.71,15.74,15.7,15.74,324200.0,9.9438,9.9628,9.9375,9.9628,324200.0
2009-05-01 13:30:00,15.74,15.77,15.68,15.76,1010300.0,9.9628,9.9818,9.9248,9.9755,1010300.0
2009-05-01 13:35:00,15.77,15.79,15.74,15.78,393800.0,9.9818,9.9944,9.9628,9.9881,393800.0
2009-05-01 13:40:00,15.78,15.82,15.77,15.82,721200.0,9.9881,10.0134,9.9818,10.0134,721200.0
2009-05-01 13:45:00,15.82,15.85,15.81,15.81,441600.0,10.0134,10.0324,10.0071,10.0071,441600.0
2009-05-01 13:50:00,15.81,15.82,15.78,15.81,444900.0,10.0071,10.0134,9.9881,10.0071,444900.0
2009-05-01 13:55:00,15.81,15.81,15.78,15.8,159000.0,10.0071,10.0071,9.9881,10.0008,159000.0
2009-05-01 14:00:00,15.8,15.81,15.77,15.78,181300.0,10.0008,10.0071,9.9818,9.9881,181300.0
2009-05-01 14:05:00,15.77,15.81,15.77,15.8,239100.0,9.9818,10.0071,9.9818,10.0008,239100.0
2009-05-01 14:10:00,15.8,15.81,15.74,15.74,376400.0,10.0008,10.0071,9.9628,9.9628,376400.0
2009-05-01 14:15:00,15.75,15.76,15.73,15.73,394500.0,9.9691,9.9755,9.9565,9.9565,394500.0
2009-05-01 14:20:00,15.73,15.77,15.73,15.76,233200.0,9.9565,9.9818,9.9565,9.9755,233200.0
2009-05-01 14:25:00,15.76,15.77,15.71,15.72,352100.0,9.9755,9.9818,9.9438,9.9501,352100.0
2009-05-01 14:30:00,15.73,15.76,15.71,15.75,483400.0,9.9565,9.9755,9.9438,9.9691,483400.0
2009-05-01 14:35:00,15.75,15.77,15.7,15.71,391000.0,9.9691,9.9818,9.9375,9.9438,391000.0
2009-05-01 14:40:00,15.71,15.73,15.68,15.69,730600.0,9.9438,9.9565,9.9248,9.9311,730600.0
2009-05-01 14:45:00,15.69,15.69,15.66,15.66,999900.0,9.9311,9.9311,9.9122,9.9122,999900.0
2009-05-01 14:50:00,15.66,15.66,15.61,15.65,1176700.0,9.9122,9.9122,9.8805,9.9058,1176700.0
2009-05-01 14:55:00,15.64,15.65,15.61,15.63,325100.0,9.8995,9.9058,9.8805,9.8932,325100.0
2009-05-01 15:00:00,15.62,15.67,15.62,15.66,516700.0,9.8868,9.9185,9.8868,9.9122,516700.0
2009-05-01 15:05:00,15.65,15.68,15.6,15.61,795500.0,9.9058,9.9248,9.8742,9.8805,795500.0
2009-05-01 15:10:00,15.61,15.61,15.58,15.58,431800.0,9.8805,9.8805,9.8615,9.8615,431800.0
2009-05-01 15:15:00,15.58,15.6,15.54,15.56,900000.0,9.8615,9.8742,9.8362,9.8489,900000.0
2009-05-01 15:20:00,15.56,15.61,15.56,15.59,596400.0,9.8489,9.8805,9.8489,9.8678,596400.0
2009-05-01 15:25:00,15.59,15.61,15.57,15.6,788700.0,9.8678,9.8805,9.8552,9.8742,788700.0
2009-05-01 15:30:00,15.6,15.62,15.56,15.58,818600.0,9.8742,9.8868,9.8489,9.8615,818600.0
2009-05-01 15:35:00,15.59,15.63,15.58,15.6,1015400.0,9.8678,9.8932,9.8615,9.8742,1015400.0
2009-05-01 15:40:00,15.6,15.65,15.58,15.63,891300.0,9.8742,9.9058,9.8615,9.8932,891300.0
2009-05-01 15:45:00,15.63,15.64,15.58,15.6,606000.0,9.8932,9.8995,9.8615,9.8742,606000.0
2009-05-01 15:50:00,15.6,15.72,15.59,15.72,3457800.0,9.8742,9.9501,9.8678,9.9501,3457800.0
2009-05-01 15:55:00,15.72,15.81,15.66,15.81,3311700.0,9.9501,10.0071,9.9122,10.0071,3311700.0
2009-05-04 09:30:00,16.29,16.3,16.14,16.2,5758300.0,10.3109,10.3173,10.216,10.254,5758300.0
2009-05-04 09:35:00,16.19,16.25,16.15,16.25,2281300.0,10.2476,10.2856,10.2223,10.2856,2281300.0
2009-05-04 09:40:00,16.25,16.42,16.25,16.37,3075600.0,10.2856,10.3932,10.2856,10.3616,3075600.0
2009-05-04 09:45:00,16.38,16.39,16.34,16.35,1589100.0,10.3679,10.3742,10.3426,10.3489,1589100.0
2009-05-04 09:50:00,16.35,16.38,16.28,16.37,1940500.0,10.3489,10.3679,10.3046,10.3616,1940500.0
2009-05-04 09:55:00,16.38,16.45,16.37,16.44,1659900.0,10.3679,10.4122,10.3616,10.4059,1659900.0
2009-05-04 10:00:00,16.44,16.53,16.43,16.5,2586200.0,10.4059,10.4628,10.3995,10.4438,2586200.0
2009-05-04 10:05:00,16.49,16.55,16.48,16.51,1774400.0,10.4375,10.4755,10.4312,10.4502,1774400.0
2009-05-04 10:10:00,16.51,16.58,16.5,16.57,1331500.0,10.4502,10.4945,10.4438,10.4881,1331500.0
2009-05-04 10:15:00,16.58,16.62,16.55,16.59,1214700.0,10.4945,10.5198,10.4755,10.5008,1214700.0
2009-05-04 10:20:00,16.59,16.66,16.57,16.58,1735900.0,10.5008,10.5451,10.4881,10.4945,1735900.0
2009-05-04 10:25:00,16.58,16.61,16.54,16.56,1331800.0,10.4945,10.5135,10.4692,10.4818,1331800.0
2009-05-04 10:30:00,16.55,16.56,16.5,16.53,730500.0,10.4755,10.4818,10.4438,10.4628,730500.0
2009-05-04 10:35:00,16.52,16.58,16.51,16.55,768100.0,10.4565,10.4945,10.4502,10.4755,768100.0
2009-05-04 10:40:00,16.56,16.58,16.51,16.54,1121900.0,10.4818,10.4945,10.4502,10.4692,1121900.0
2009-05-04 10:45:00,16.54,16.61,16.53,16.61,624000.0,10.4692,10.5135,10.4628,10.5135,624000.0
2009-05-04 10:50:00,16.61,16.64,16.58,16.59,618400.0,10.5135,10.5325,10.4945,10.5008,618400.0
2009-05-04 10:55:00,16.59,16.66,16.59,16.62,995200.0,10.5008,10.5451,10.5008,10.5198,995200.0
2009-05-04 11:00:00,16.63,16.7,16.63,16.7,911300.0,10.5261,10.5704,10.5261,10.5704,911300.0
2009-05-04 11:05:00,16.7,16.74,16.63,16.65,1511200.0,10.5704,10.5958,10.5261,10.5388,1511200.0
2009-05-04 11:10:00,16.65,16.66,16.62,16.65,647100.0,10.5388,10.5451,10.5198,10.5388,647100.0
2009-05-04 11:15:00,16.65,16.65,16.58,16.6,870600.0,10.5388,10.5388,10.4945,10.5071,870600.0
2009-05-04 11:20:00,16.59,16.6,16.48,16.49,1810100.0,10.5008,10.5071,10.4312,10.4375,1810100.0
2009-05-04 11:25:00,16.49,16.56,16.48,16.55,737800.0,10.4375,10.4818,10.4312,10.4755,737800.0
2009-05-04 11:30:00,16.55,16.6,16.52,16.6,734100.0,10.4755,10.5071,10.4565,10.5071,734100.0
2009-05-04 11:35:00,16.59,16.6,16.5,16.52,757700.0,10.5008,10.5071,10.4438,10.4565,757700.0
2009-05-04 11:40:00,16.52,16.53,16.5,16.52,827400.0,10.4565,10.4628,10.4438,10.4565,827400.0
2009-05-04 11:45:00,16.51,16.58,16.51,16.57,522400.0,10.4502,10.4945,10.4502,10.4881,522400.0
2009-05-04 11:50:00,16.57,16.58,16.51,16.51,313400.0,10.4881,10.4945,10.4502,10.4502,313400.0
2009-05-04 11:55:00,16.51,16.52,16.48,16.5,588500.0,10.4502,10.4565,10.4312,10.4438,588500.0
2009-05-04 12:00:00,16.5,16.57,16.49,16.57,526800.0,10.4438,10.4881,10.4375,10.4881,526800.0
2009-05-04 12:05:00,16.56,16.58,16.55,16.55,547200.0,10.4818,10.4945,10.4755,10.4755,547200.0
2009-05-04 12:10:00,16.55,16.56,16.5,16.5,478400.0,10.4755,10.4818,10.4438,10.4438,478400.0
2009-05-04 12:15:00,16.5,16.5,16.47,16.49,914200.0,10.4438,10.4438,10.4249,10.4375,914200.0
2009-05-04 12:20:00,16.5,16.53,16.49,16.5,599300.0,10.4438,10.4628,10.4375,10.4438,599300.0
2009-05-04 12:25:00,16.5,16.57,16.5,16.56,365700.0,10.4438,10.4881,10.4438,10.4818,365700.0
2009-05-04 12:30:00,16.57,16.58,16.54,16.56,401300.0,10.4881,10.4945,10.4692,10.4818,401300.0
2009-05-04 12:35:00,16.57,16.6,16.56,16.58,920200.0,10.4881,10.5071,10.4818,10.4945,920200.0
2009-05-04 12:40:00,16.58,16.64,16.57,16.63,602700.0,10.4945,10.5325,10.4881,10.5261,602700.0
2009-05-04 12:45:00,16.63,16.63,16.61,16.61,405100.0,10.5261,10.5261,10.5135,10.5135,405100.0
2009-05-04 12:50:00,16.62,16.62,16.58,16.59,492400.0,10.5198,10.5198,10.4945,10.5008,492400.0
2009-05-04 12:55:00,16.59,16.6,16.59,16.59,254500.0,10.5008,10.5071,10.5008,10.5008,254500.0
2009-05-04 13:00:00,16.6,16.6,16.59,16.6,262000.0,10.5071,10.5071,10.5008,10.5071,262000.0
2009-05-04 13:05:00,16.59,16.62,16.59,16.62,269400.0,10.5008,10.5198,10.5008,10.5198,269400.0
2009-05-04 13:10:00,16.62,16.63,16.61,16.63,308300.0,10.5198,10.5261,10.5135,10.5261,308300.0
2009-05-04 13:15:00,16.63,16.63,16.59,16.63,676500.0,10.5261,10.5261,10.5008,10.5261,676500.0
2009-05-04 13:20:00,16.63,16.65,16.62,16.64,512000.0,10.5261,10.5388,10.5198,10.5325,512000.0
2009-05-04 13:25:00,16.63,16.65,16.63,16.63,479900.0,10.5261,10.5388,10.5261,10.5261,479900.0
2009-05-04 13:30:00,16.64,16.66,16.63,16.66,298300.0,10.5325,10.5451,10.5261,10.5451,298300.0
2009-05-04 13:35:00,16.66,16.67,16.65,16.67,348100.0,10.5451,10.5514,10.5388,10.5514,348100.0
2009-05-04 13:40:00,16.67,16.67,16.64,16.66,398600.0,10.5514,10.5514,10.5325,10.5451,398600.0
2009-05-04 13:45:00,16.66,16.67,16.64,16.65,286300.0,10.5451,10.5514,10.5325,10.5388,286300.0
2009-05-04 13:50:00,16.64,16.67,16.61,16.62,567500.0,10.5325,10.5514,10.5135,10.5198,567500.0
2009-05-04 13:55:00,16.62,16.64,16.61,16.64,400700.0,10.5198,10.5325,10.5135,10.5325,400700.0
2009-05-04 14:00:00,16.64,16.65,16.61,16.63,443000.0,10.5325,10.5388,10.5135,10.5261,443000.0
2009-05-04 14:05:00,16.63,16.64,16.57,16.58,555200.0,10.5261,10.5325,10.4881,10.4945,555200.0
2009-05-04 14:10:00,16.58,16.6,16.55,16.6,604800.0,10.4945,10.5071,10.4755,10.5071,604800.0
2009-05-04 14:15:00,16.6,16.62,16.56,16.62,779300.0,10.5071,10.5198,10.4818,10.5198,779300.0
2009-05-04 14:20:00,16.61,16.63,16.59,16.61,486900.0,10.5135,10.5261,10.5008,10.5135,486900.0
2009-05-04 14:25:00,16.61,16.67,16.59,16.66,487400.0,10.5135,10.5514,10.5008,10.5451,487400.0
2009-05-04 14:30:00,16.66,16.69,16.66,16.66,579100.0,10.5451,10.5641,10.5451,10.5451,579100.0
2009-05-04 14:35:00,16.67,16.69,16.63,16.65,496200.0,10.5514,10.5641,10.5261,10.5388,496200.0
2009-05-04 14:40:00,16.64,16.67,16.6,16.67,546100.0,10.5325,10.5514,10.5071,10.5514,546100.0
2009-05-04 14:45:00,16.67,16.68,16.62,16.64,760800.0,10.5514,10.5578,10.5198,10.5325,760800.0
2009-05-04 14:50:00,16.64,16.67,16.61,16.62,1203400.0,10.5325,10.5514,10.5135,10.5198,1203400.0
2009-05-04 14:55:00,16.62,16.65,16.59,16.63,1167800.0,10.5198,10.5388,10.5008,10.5261,1167800.0
2009-05-04 15:00:00,16.63,16.67,16.63,16.66,730300.0,10.5261,10.5514,10.5261,10.5451,730300.0
2009-05-04 15:05:00,16.66,16.68,16.6,16.61,541100.0,10.5451,10.5578,10.5071,10.5135,541100.0
2009-05-04 15:10:00,16.6,16.65,16.6,16.64,1339600.0,10.5071,10.5388,10.5071,10.5325,1339600.0
2009-05-04 15:15:00,16.64,16.66,16.62,16.63,896200.0,10.5325,10.5451,10.5198,10.5261,896200.0
2009-05-04 15:20:00,16.62,16.65,16.6,16.62,1085500.0,10.5198,10.5388,10.5071,10.5198,1085500.0
2009-05-04 15:25:00,16.62,16.65,16.61,16.62,561200.0,10.5198,10.5388,10.5135,10.5198,561200.0
2009-05-04 15:30:00,16.63,16.64,16.58,16.58,844700.0,10.5261,10.5325,10.4945,10.4945,844700.0
2009-05-04 15:35:00,16.58,16.61,16.55,16.57,1194500.0,10.4945,10.5135,10.4755,10.4881,1194500.0
2009-05-04 15:40:00,16.57,16.61,16.54,16.59,1342300.0,10.4881,10.5135,10.4692,10.5008,1342300.0
2009-05-04 15:45:00,16.6,16.6,16.54,16.56,1196500.0,10.5071,10.5071,10.4692,10.4818,1196500.0
2009-05-04 15:50:00,16.55,16.58,16.53,16.55,2343300.0,10.4755,10.4945,10.4628,10.4755,2343300.0
2009-05-04 15:55:00,16.56,16.69,16.55,16.65,3596700.0,10.4818,10.5641,10.4755,10.5388,3596700.0
2009-05-05 09:30:00,16.52,16.53,16.32,16.33,1372900.0,10.5471,10.5535,10.4194,10.4258,1372900.0
2009-05-05 09:35:00,16.33,16.44,16.3,16.4,2914700.0,10.4258,10.496,10.4066,10.4705,2914700.0
2009-05-05 09:40:00,16.41,16.42,16.3,16.3,1226600.0,10.4769,10.4832,10.4066,10.4066,1226600.0
2009-05-05 09:45:00,16.3,16.31,16.22,16.25,1193500.0,10.4066,10.413,10.3556,10.3747,1193500.0
2009-05-05 09:50:00,16.25,16.25,16.15,16.2,1085500.0,10.3747,10.3747,10.3109,10.3428,1085500.0
2009-05-05 09:55:00,16.2,16.27,16.19,16.21,1345000.0,10.3428,10.3875,10.3364,10.3492,1345000.0
2009-05-05 10:00:00,16.22,16.24,16.14,16.18,1411600.0,10.3556,10.3683,10.3045,10.33,1411600.0
2009-05-05 10:05:00,16.17,16.26,16.17,16.2,1405600.0,10.3236,10.3811,10.3236,10.3428,1405600.0
2009-05-05 10:10:00,16.2,16.26,16.19,16.25,964300.0,10.3428,10.3811,10.3364,10.3747,964300.0
2009-05-05 10:15:00,16.24,16.25,16.2,16.25,1075500.0,10.3683,10.3747,10.3428,10.3747,1075500.0
2009-05-05 10:20:00,16.25,16.25,16.1,16.1,1391500.0,10.3747,10.3747,10.2789,10.2789,1391500.0
2009-05-05 10:25:00,16.1,16.11,16.06,16.09,1257700.0,10.2789,10.2853,10.2534,10.2726,1257700.0
2009-05-05 10:30:00,16.08,16.14,16.02,16.14,1471500.0,10.2662,10.3045,10.2279,10.3045,1471500.0
2009-05-05 10:35:00,16.13,16.15,16.03,16.04,825000.0,10.2981,10.3109,10.2343,10.2406,825000.0
2009-05-05 10:40:00,16.04,16.06,16.03,16.03,669000.0,10.2406,10.2534,10.2343,10.2343,669000.0
2009-05-05 10:45:00,16.03,16.08,16.03,16.05,746200.0,10.2343,10.2662,10.2343,10.247,746200.0
2009-05-05 10:50:00,16.04,16.06,15.99,16.02,1125600.0,10.2406,10.2534,10.2087,10.2279,1125600.0
2009-05-05 10:55:00,16.01,16.03,16.0,16.01,868300.0,10.2215,10.2343,10.2151,10.2215,868300.0
2009-05-05 11:00:00,16.02,16.02,15.93,16.0,2080600.0,10.2279,10.2279,10.1704,10.2151,2080600.0
2009-05-05 11:05:00,16.0,16.03,15.98,16.0,621400.0,10.2151,10.2343,10.2023,10.2151,621400.0
2009-05-05 11:10:00,16.0,16.08,16.0,16.07,991000.0,10.2151,10.2662,10.2151,10.2598,991000.0
2009-05-05 11:15:00,16.07,16.1,16.03,16.03,680000.0,10.2598,10.2789,10.2343,10.2343,680000.0
2009-05-05 11:20:00,16.03,16.11,16.02,16.11,877800.0,10.2343,10.2853,10.2279,10.2853,877800.0
2009-05-05 11:25:00,16.1,16.14,16.1,16.11,735900.0,10.2789,10.3045,10.2789,10.2853,735900.0
2009-05-05 11:30:00,16.12,16.14,16.11,16.13,566500.0,10.2917,10.3045,10.2853,10.2981,566500.0
2009-05-05 11:35:00,16.13,16.15,16.1,16.11,623600.0,10.2981,10.3109,10.2789,10.2853,623600.0
2009-05-05 11:40:00,16.1,16.15,16.1,16.15,273000.0,10.2789,10.3109,10.2789,10.3109,273000.0
2009-05-05 11:45:00,16.14,16.2,16.14,16.2,543000.0,10.3045,10.3428,10.3045,10.3428,543000.0
2009-05-05 11:50:00,16.19,16.2,16.15,16.16,351700.0,10.3364,10.3428,10.3109,10.3173,351700.0
2009-05-05 11:55:00,16.16,16.2,16.15,16.15,395700.0,10.3173,10.3428,10.3109,10.3109,395700.0
2009-05-05 12:00:00,16.16,16.18,16.16,16.17,271800.0,10.3173,10.33,10.3173,10.3236,271800.0
2009-05-05 12:05:00,16.18,16.21,16.17,16.19,476700.0,10.33,10.3492,10.3236,10.3364,476700.0
2009-05-05 12:10:00,16.17,16.19,16.15,16.16,211400.0,10.3236,10.3364,10.3109,10.3173,211400.0
2009-05-05 12:15:00,16.17,16.2,16.16,16.18,251800.0,10.3236,10.3428,10.3173,10.33,251800.0
2009-05-05 12:20:00,16.18,16.19,16.12,16.13,193100.0,10.33,10.3364,10.2917,10.2981,193100.0
2009-05-05 12:25:00,16.12,16.15,16.12,16.15,161500.0,10.2917,10.3109,10.2917,10.3109,161500.0
2009-05-05 12:30:00,16.15,16.15,16.11,16.12,358200.0,10.3109,10.3109,10.2853,10.2917,358200.0
2009-05-05 12:35:00,16.12,16.12,16.1,16.1,320300.0,10.2917,10.2917,10.2789,10.2789,320300.0
2009-05-05 12:40:00,16.1,16.11,16.07,16.07,210600.0,10.2789,10.2853,10.2598,10.2598,210600.0
2009-05-05 12:45:00,16.08,16.11,16.06,16.11,354500.0,10.2662,10.2853,10.2534,10.2853,354500.0
2009-05-05 12:50:00,16.11,16.12,16.08,16.09,357700.0,10.2853,10.2917,10.2662,10.2726,357700.0
2009-05-05 12:55:00,16.09,16.11,16.07,16.09,293100.0,10.2726,10.2853,10.2598,10.2726,293100.0
2009-05-05 13:00:00,16.08,16.1,16.06,16.09,201100.0,10.2662,10.2789,10.2534,10.2726,201100.0
2009-05-05 13:05:00,16.1,16.16,16.09,16.1,639200.0,10.2789,10.3173,10.2726,10.2789,639200.0
2009-05-05 13:10:00,16.1,16.12,16.08,16.1,352700.0,10.2789,10.2917,10.2662,10.2789,352700.0
2009-05-05 13:15:00,16.1,16.1,16.05,16.07,418100.0,10.2789,10.2789,10.247,10.2598,418100.0
2009-05-05 13:20:00,16.07,16.1,16.03,16.04,453700.0,10.2598,10.2789,10.2343,10.2406,453700.0
2009-05-05 13:25:00,16.04,16.06,16.01,16.02,386300.0,10.2406,10.2534,10.2215,10.2279,386300.0
2009-05-05 13:30:00,16.03,16.06,16.02,16.06,359200.0,10.2343,10.2534,10.2279,10.2534,359200.0
2009-05-05 13:35:00,16.06,16.08,16.05,16.07,304200.0,10.2534,10.2662,10.247,10.2598,304200.0
2009-05-05 13:40:00,16.07,16.08,16.06,16.06,382400.0,10.2598,10.2662,10.2534,10.2534,382400.0
2009-05-05 13:45:00,16.06,16.45,16.02,16.05,360000.0,10.2534,10.5024,10.2279,10.247,360000.0
2009-05-05 13:50:00,16.06,16.1,16.06,16.08,536900.0,10.2534,10.2789,10.2534,10.2662,536900.0
2009-05-05 13:55:00,16.09,16.09,16.06,16.08,264800.0,10.2726,10.2726,10.2534,10.2662,264800.0
2009-05-05 14:00:00,16.08,16.09,16.07,16.08,557200.0,10.2662,10.2726,10.2598,10.2662,557200.0
2009-05-05 14:05:00,16.08,16.11,16.07,16.11,524600.0,10.2662,10.2853,10.2598,10.2853,524600.0
2009-05-05 14:10:00,16.11,16.15,16.1,16.11,757600.0,10.2853,10.3109,10.2789,10.2853,757600.0
2009-05-05 14:15:00,16.11,16.12,16.09,16.09,605000.0,10.2853,10.2917,10.2726,10.2726,605000.0
2009-05-05 14:20:00,16.1,16.49,16.02,16.03,510600.0,10.2789,10.5279,10.2279,10.2343,510600.0
2009-05-05 14:25:00,16.03,16.05,16.01,16.02,702000.0,10.2343,10.247,10.2215,10.2279,702000.0
2009-05-05 14:30:00,16.01,16.03,16.0,16.01,425500.0,10.2215,10.2343,10.2151,10.2215,425500.0
2009-05-05 14:35:00,16.01,16.05,16.0,16.03,428600.0,10.2215,10.247,10.2151,10.2343,428600.0
2009-05-05 14:40:00,16.03,16.05,16.03,16.04,439700.0,10.2343,10.247,10.2343,10.2406,439700.0
2009-05-05 14:45:00,16.04,16.08,16.02,16.07,370200.0,10.2406,10.2662,10.2279,10.2598,370200.0
2009-05-05 14:50:00,16.07,16.08,16.05,16.07,601600.0,10.2598,10.2662,10.247,10.2598,601600.0
2009-05-05 14:55:00,16.07,16.1,16.04,16.04,462100.0,10.2598,10.2789,10.2406,10.2406,462100.0
2009-05-05 15:00:00,16.04,16.09,16.01,16.08,933000.0,10.2406,10.2726,10.2215,10.2662,933000.0
2009-05-05 15:05:00,16.09,16.13,16.08,16.11,796700.0,10.2726,10.2981,10.2662,10.2853,796700.0
2009-05-05 15:10:00,16.11,16.12,16.06,16.1,692400.0,10.2853,10.2917,10.2534,10.2789,692400.0
2009-05-05 15:15:00,16.1,16.15,16.09,16.14,996000.0,10.2789,10.3109,10.2726,10.3045,996000.0
2009-05-05 15:20:00,16.13,16.16,16.09,16.1,808400.0,10.2981,10.3173,10.2726,10.2789,808400.0
2009-05-05 15:25:00,16.1,16.13,16.1,16.1,1042700.0,10.2789,10.2981,10.2789,10.2789,1042700.0
2009-05-05 15:30:00,16.11,16.17,16.09,16.13,844200.0,10.2853,10.3236,10.2726,10.2981,844200.0
2009-05-05 15:35:00,16.13,16.18,16.1,16.11,1050700.0,10.2981,10.33,10.2789,10.2853,1050700.0
2009-05-05 15:40:00,16.1,16.18,16.1,16.16,1055700.0,10.2789,10.33,10.2789,10.3173,1055700.0
2009-05-05 15:45:00,16.15,16.2,16.14,16.17,1246200.0,10.3109,10.3428,10.3045,10.3236,1246200.0
2009-05-05 15:50:00,16.17,16.2,16.1,16.14,1842300.0,10.3236,10.3428,10.2789,10.3045,1842300.0
2009-05-05 15:55:00,16.14,16.17,16.11,16.16,1945600.0,10.3045,10.3236,10.2853,10.3173,1945600.0
2009-05-06 09:30:00,16.43,16.44,16.23,16.27,2380900.0,10.4896,10.496,10.3619,10.3875,2380900.0
2009-05-06 09:35:00,16.28,16.3,16.17,16.2,1185300.0,10.3939,10.4066,10.3236,10.3428,1185300.0
2009-05-06 09:40:00,16.19,16.2,16.11,16.18,1491800.0,10.3364,10.3428,10.2853,10.33,1491800.0
2009-05-06 09:45:00,16.19,16.19,16.08,16.12,1081400.0,10.3364,10.3364,10.2662,10.2917,1081400.0
2009-05-06 09:50:00,16.11,16.28,16.1,16.27,1797200.0,10.2853,10.3939,10.2789,10.3875,1797200.0
2009-05-06 09:55:00,16.27,16.31,16.25,16.31,1775600.0,10.3875,10.413,10.3747,10.413,1775600.0
2009-05-06 10:00:00,16.3,16.32,16.2,16.21,1431800.0,10.4066,10.4194,10.3428,10.3492,1431800.0
2009-05-06 10:05:00,16.22,16.23,16.17,16.2,1138700.0,10.3556,10.3619,10.3236,10.3428,1138700.0
2009-05-06 10:10:00,16.2,16.21,16.15,16.16,948300.0,10.3428,10.3492,10.3109,10.3173,948300.0
2009-05-06 10:15:00,16.17,16.22,16.11,16.14,789300.0,10.3236,10.3556,10.2853,10.3045,789300.0
2009-05-06 10:20:00,16.14,16.16,16.03,16.04,1057700.0,10.3045,10.3173,10.2343,10.2406,1057700.0
2009-05-06 10:25:00,16.03,16.06,16.0,16.0,904800.0,10.2343,10.2534,10.2151,10.2151,904800.0
2009-05-06 10:30:00,16.0,16.06,15.97,16.06,834700.0,10.2151,10.2534,10.1959,10.2534,834700.0
2009-05-06 10:35:00,16.06,16.09,15.99,16.03,852400.0,10.2534,10.2726,10.2087,10.2343,852400.0
2009-05-06 10:40:00,16.03,16.05,16.0,16.0,558500.0,10.2343,10.247,10.2151,10.2151,558500.0
2009-05-06 10:45:00,16.0,16.03,16.0,16.02,402100.0,10.2151,10.2343,10.2151,10.2279,402100.0
2009-05-06 10:50:00,16.02,16.06,16.01,16.02,327000.0,10.2279,10.2534,10.2215,10.2279,327000.0
2009-05-06 10:55:00,16.01,16.05,16.0,16.05,963500.0,10.2215,10.247,10.2151,10.247,963500.0
2009-05-06 11:00:00,16.04,16.08,16.03,16.05,767800.0,10.2406,10.2662,10.2343,10.247,767800.0
2009-05-06 11:05:00,16.06,16.08,16.01,16.04,810600.0,10.2534,10.2662,10.2215,10.2406,810600.0
2009-05-06 11:10:00,16.04,16.07,16.04,16.05,322300.0,10.2406,10.2598,10.2406,10.247,322300.0
2009-05-06 11:15:00,16.05,16.06,16.01,16.02,715600.0,10.247,10.2534,10.2215,10.2279,715600.0
2009-05-06 11:20:00,16.01,16.02,16.0,16.01,903700.0,10.2215,10.2279,10.2151,10.2215,903700.0
2009-05-06 11:25:00,16.0,16.02,16.0,16.0,803600.0,10.2151,10.2279,10.2151,10.2151,803600.0
2009-05-06 11:30:00,16.0,16.06,15.99,16.04,1752600.0,10.2151,10.2534,10.2087,10.2406,1752600.0
2009-05-06 11:35:00,16.04,16.09,16.02,16.02,843900.0,10.2406,10.2726,10.2279,10.2279,843900.0
2009-05-06 11:40:00,16.02,16.04,16.02,16.03,662800.0,10.2279,10.2406,10.2279,10.2343,662800.0
2009-05-06 11:45:00,16.03,16.04,16.02,16.03,132800.0,10.2343,10.2406,10.2279,10.2343,132800.0
2009-05-06 11:50:00,16.02,16.04,16.0,16.0,575200.0,10.2279,10.2406,10.2151,10.2151,575200.0
2009-05-06 11:55:00,16.01,16.08,16.0,16.08,672000.0,10.2215,10.2662,10.2151,10.2662,672000.0
2009-05-06 12:00:00,16.07,16.09,16.05,16.07,586800.0,10.2598,10.2726,10.247,10.2598,586800.0
2009-05-06 12:05:00,16.07,16.07,16.04,16.05,523600.0,10.2598,10.2598,10.2406,10.247,523600.0
2009-05-06 12:10:00,16.06,16.09,16.05,16.08,392600.0,10.2534,10.2726,10.247,10.2662,392600.0
2009-05-06 12:15:00,16.08,16.09,16.05,16.07,452000.0,10.2662,10.2726,10.247,10.2598,452000.0
2009-05-06 12:20:00,16.08,16.1,16.05,16.05,604400.0,10.2662,10.2789,10.247,10.247,604400.0
2009-05-06 12:25:00,16.06,16.12,16.06,16.1,442900.0,10.2534,10.2917,10.2534,10.2789,442900.0
2009-05-06 12:30:00,16.1,16.11,16.02,16.05,520400.0,10.2789,10.2853,10.2279,10.247,520400.0
2009-05-06 12:35:00,16.05,16.05,16.01,16.02,335300.0,10.247,10.247,10.2215,10.2279,335300.0
2009-05-06 12:40:00,16.01,16.05,16.01,16.05,615800.0,10.2215,10.247,10.2215,10.247,615800.0
2009-05-06 12:45:00,16.04,16.07,16.03,16.04,357300.0,10.2406,10.2598,10.2343,10.2406,357300.0
2009-05-06 12:50:00,16.03,16.04,16.02,16.03,217600.0,10.2343,10.2406,10.2279,10.2343,217600.0
2009-05-06 12:55:00,16.03,16.04,16.0,16.01,290700.0,10.2343,10.2406,10.2151,10.2215,290700.0
2009-05-06 13:00:00,16.0,16.01,15.98,16.01,801200.0,10.2151,10.2215,10.2023,10.2215,801200.0
2009-05-06 13:05:00,16.0,16.01,15.98,16.0,633900.0,10.2151,10.2215,10.2023,10.2151,633900.0
2009-05-06 13:10:00,15.99,16.04,15.98,16.03,605400.0,10.2087,10.2406,10.2023,10.2343,605400.0
2009-05-06 13:15:00,16.03,16.05,16.01,16.04,465900.0,10.2343,10.247,10.2215,10.2406,465900.0
2009-05-06 13:20:00,16.05,16.09,16.0,16.03,779000.0,10.247,10.2726,10.2151,10.2343,779000.0
2009-05-06 13:25:00,16.02,16.03,16.0,16.01,345000.0,10.2279,10.2343,10.2151,10.2215,345000.0
2009-05-06 13:30:00,16.0,16.07,15.99,16.05,736300.0,10.2151,10.2598,10.2087,10.247,736300.0
2009-05-06 13:35:00,16.06,16.09,16.05,16.07,543600.0,10.2534,10.2726,10.247,10.2598,543600.0
2009-05-06 13:40:00,16.08,16.09,16.04,16.07,435800.0,10.2662,10.2726,10.2406,10.2598,435800.0
2009-05-06 13:45:00,16.06,16.06,16.02,16.03,315300.0,10.2534,10.2534,10.2279,10.2343,315300.0
2009-05-06 13:50:00,16.03,16.08,16.01,16.06,391800.0,10.2343,10.2662,10.2215,10.2534,391800.0
2009-05-06 13:55:00,16.06,16.08,16.05,16.08,618500.0,10.2534,10.2662,10.247,10.2662,618500.0
2009-05-06 14:00:00,16.07,16.09,16.05,16.06,706100.0,10.2598,10.2726,10.247,10.2534,706100.0
2009-05-06 14:05:00,16.05,16.07,16.03,16.06,442200.0,10.247,10.2598,10.2343,10.2534,442200.0
2009-05-06 14:10:00,16.07,16.07,16.02,16.04,529600.0,10.2598,10.2598,10.2279,10.2406,529600.0
2009-05-06 14:15:00,16.03,16.05,16.01,16.03,642900.0,10.2343,10.247,10.2215,10.2343,642900.0
2009-05-06 14:20:00,16.04,16.12,16.03,16.11,700600.0,10.2406,10.2917,10.2343,10.2853,700600.0
2009-05-06 14:25:00,16.1,16.15,16.09,16.09,1131300.0,10.2789,10.3109,10.2726,10.2726,1131300.0
2009-05-06 14:30:00,16.09,16.13,16.08,16.08,969300.0,10.2726,10.2981,10.2662,10.2662,969300.0
2009-05-06 14:35:00,16.09,16.15,16.09,16.14,704700.0,10.2726,10.3109,10.2726,10.3045,704700.0
2009-05-06 14:40:00,16.14,16.15,16.08,16.08,983900.0,10.3045,10.3109,10.2662,10.2662,983900.0
2009-05-06 14:45:00,16.09,16.14,16.07,16.13,721500.0,10.2726,10.3045,10.2598,10.2981,721500.0
2009-05-06 14:50:00,16.13,16.15,16.11,16.13,670100.0,10.2981,10.3109,10.2853,10.2981,670100.0
2009-05-06 14:55:00,16.13,16.16,16.13,16.13,1010500.0,10.2981,10.3173,10.2981,10.2981,1010500.0
2009-05-06 15:00:00,16.13,16.19,16.13,16.13,762600.0,10.2981,10.3364,10.2981,10.2981,762600.0
2009-05-06 15:05:00,16.13,16.16,16.11,16.15,740900.0,10.2981,10.3173,10.2853,10.3109,740900.0
2009-05-06 15:10:00,16.15,16.16,16.1,16.11,637700.0,10.3109,10.3173,10.2789,10.2853,637700.0
2009-05-06 15:15:00,16.11,16.13,16.1,16.11,464500.0,10.2853,10.2981,10.2789,10.2853,464500.0
2009-05-06 15:20:00,16.11,16.15,16.07,16.09,991500.0,10.2853,10.3109,10.2598,10.2726,991500.0
2009-05-06 15:25:00,16.09,16.09,16.03,16.07,1218800.0,10.2726,10.2726,10.2343,10.2598,1218800.0
2009-05-06 15:30:00,16.07,16.08,16.02,16.04,1620300.0,10.2598,10.2662,10.2279,10.2406,1620300.0
2009-05-06 15:35:00,16.04,16.05,16.0,16.02,879100.0,10.2406,10.247,10.2151,10.2279,879100.0
2009-05-06 15:40:00,16.01,16.08,16.0,16.06,786500.0,10.2215,10.2662,10.2151,10.2534,786500.0
2009-05-06 15:45:00,16.06,16.12,16.04,16.12,956700.0,10.2534,10.2917,10.2406,10.2917,956700.0
2009-05-06 15:50:00,16.12,16.13,16.03,16.06,1228900.0,10.2917,10.2981,10.2343,10.2534,1228900.0
2009-05-06 15:55:00,16.07,16.15,16.06,16.12,1691600.0,10.2598,10.3109,10.2534,10.2917,1691600.0
2009-05-07 09:30:00,16.29,16.37,16.21,16.28,2104500.0,10.4002,10.4513,10.3492,10.3939,2104500.0
2009-05-07 09:35:00,16.28,16.28,16.0,16.15,2423400.0,10.3939,10.3939,10.2151,10.3109,2423400.0
2009-05-07 09:40:00,16.16,16.17,16.0,16.01,1624200.0,10.3173,10.3236,10.2151,10.2215,1624200.0
2009-05-07 09:45:00,16.01,16.03,15.89,15.91,3557900.0,10.2215,10.2343,10.1449,10.1576,3557900.0
2009-05-07 09:50:00,15.91,15.93,15.8,15.83,2429900.0,10.1576,10.1704,10.0874,10.1066,2429900.0
2009-05-07 09:55:00,15.83,15.86,15.79,15.81,2906700.0,10.1066,10.1257,10.081,10.0938,2906700.0
2009-05-07 10:00:00,15.82,15.95,15.81,15.82,1714500.0,10.1002,10.1832,10.0938,10.1002,1714500.0
2009-05-07 10:05:00,15.81,15.82,15.7,15.79,1608800.0,10.0938,10.1002,10.0236,10.081,1608800.0
2009-05-07 10:10:00,15.81,15.84,15.78,15.81,1760800.0,10.0938,10.1129,10.0746,10.0938,1760800.0
2009-05-07 10:15:00,15.81,15.93,15.8,15.91,1573500.0,10.0938,10.1704,10.0874,10.1576,1573500.0
2009-05-07 10:20:00,15.9,15.93,15.81,15.81,1008100.0,10.1513,10.1704,10.0938,10.0938,1008100.0
2009-05-07 10:25:00,15.81,15.84,15.75,15.77,1044500.0,10.0938,10.1129,10.0555,10.0683,1044500.0
2009-05-07 10:30:00,15.77,15.79,15.7,15.7,1493300.0,10.0683,10.081,10.0236,10.0236,1493300.0
2009-05-07 10:35:00,15.71,15.81,15.7,15.8,1408800.0,10.03,10.0938,10.0236,10.0874,1408800.0
2009-05-07 10:40:00,15.8,15.8,15.71,15.74,834100.0,10.0874,10.0874,10.03,10.0491,834100.0
2009-05-07 10:45:00,15.74,15.75,15.71,15.74,843900.0,10.0491,10.0555,10.03,10.0491,843900.0
2009-05-07 10:50:00,15.74,15.78,15.72,15.76,852700.0,10.0491,10.0746,10.0363,10.0619,852700.0
2009-05-07 10:55:00,15.76,15.77,15.73,15.73,551000.0,10.0619,10.0683,10.0427,10.0427,551000.0
2009-05-07 11:00:00,15.73,15.79,15.71,15.72,884700.0,10.0427,10.081,10.03,10.0363,884700.0
2009-05-07 11:05:00,15.71,15.73,15.65,15.65,1231800.0,10.03,10.0427,9.9916,9.9916,1231800.0
2009-05-07 11:10:00,15.65,15.66,15.62,15.62,584600.0,9.9916,9.998,9.9725,9.9725,584600.0
2009-05-07 11:15:00,15.62,15.64,15.59,15.6,846500.0,9.9725,9.9853,9.9533,9.9597,846500.0
2009-05-07 11:20:00,15.61,15.64,15.59,15.6,604400.0,9.9661,9.9853,9.9533,9.9597,604400.0
2009-05-07 11:25:00,15.6,15.65,15.59,15.64,495900.0,9.9597,9.9916,9.9533,9.9853,495900.0
2009-05-07 11:30:00,15.63,15.65,15.6,15.61,481200.0,9.9789,9.9916,9.9597,9.9661,481200.0
2009-05-07 11:35:00,15.6,15.7,15.6,15.64,706900.0,9.9597,10.0236,9.9597,9.9853,706900.0
2009-05-07 11:40:00,15.64,15.75,15.61,15.63,4747100.0,9.9853,10.0555,9.9661,9.9789,4747100.0
2009-05-07 11:45:00,15.62,15.63,15.59,15.59,436000.0,9.9725,9.9789,9.9533,9.9533,436000.0
2009-05-07 11:50:00,15.6,15.67,15.59,15.67,621500.0,9.9597,10.0044,9.9533,10.0044,621500.0
2009-05-07 11:55:00,15.67,15.73,15.66,15.72,939600.0,10.0044,10.0427,9.998,10.0363,939600.0
2009-05-07 12:00:00,15.72,15.73,15.66,15.66,593700.0,10.0363,10.0427,9.998,9.998,593700.0
2009-05-07 12:05:00,15.66,15.66,15.62,15.63,237500.0,9.998,9.998,9.9725,9.9789,237500.0
2009-05-07 12:10:00,15.63,15.68,15.62,15.66,346400.0,9.9789,10.0108,9.9725,9.998,346400.0
2009-05-07 12:15:00,15.65,15.66,15.63,15.66,187600.0,9.9916,9.998,9.9789,9.998,187600.0
2009-05-07 12:20:00,15.66,15.7,15.64,15.69,392800.0,9.998,10.0236,9.9853,10.0172,392800.0
2009-05-07 12:25:00,15.69,15.69,15.67,15.68,225600.0,10.0172,10.0172,10.0044,10.0108,225600.0
2009-05-07 12:30:00,15.67,15.69,15.66,15.68,244500.0,10.0044,10.0172,9.998,10.0108,244500.0
2009-05-07 12:35:00,15.67,15.7,15.67,15.69,248900.0,10.0044,10.0236,10.0044,10.0172,248900.0
2009-05-07 12:40:00,15.69,15.75,15.68,15.74,377200.0,10.0172,10.0555,10.0108,10.0491,377200.0
2009-05-07 12:45:00,15.74,15.77,15.72,15.73,681100.0,10.0491,10.0683,10.0363,10.0427,681100.0
2009-05-07 12:50:00,15.74,15.74,15.69,15.72,388000.0,10.0491,10.0491,10.0172,10.0363,388000.0
2009-05-07 12:55:00,15.72,15.75,15.7,15.75,279000.0,10.0363,10.0555,10.0236,10.0555,279000.0
2009-05-07 13:00:00,15.74,15.76,15.66,15.67,620200.0,10.0491,10.0619,9.998,10.0044,620200.0
2009-05-07 13:05:00,15.66,15.69,15.65,15.68,692000.0,9.998,10.0172,9.9916,10.0108,692000.0
2009-05-07 13:10:00,15.68,15.71,15.64,15.64,814900.0,10.0108,10.03,9.9853,9.9853,814900.0
2009-05-07 13:15:00,15.64,15.67,15.6,15.63,1957200.0,9.9853,10.0044,9.9597,9.9789,1957200.0
2009-05-07 13:20:00,15.63,15.64,15.6,15.61,1099600.0,9.9789,9.9853,9.9597,9.9661,1099600.0
2009-05-07 13:25:00,15.61,15.65,15.56,15.56,1752600.0,9.9661,9.9916,9.9342,9.9342,1752600.0
2009-05-07 13:30:00,15.57,15.58,15.53,15.54,943500.0,9.9406,9.947,9.915,9.9214,943500.0
2009-05-07 13:35:00,15.54,15.57,15.5,15.51,773400.0,9.9214,9.9406,9.8959,9.9023,773400.0
2009-05-07 13:40:00,15.52,15.52,15.5,15.5,615600.0,9.9086,9.9086,9.8959,9.8959,615600.0
2009-05-07 13:45:00,15.51,15.51,15.49,15.49,560500.0,9.9023,9.9023,9.8895,9.8895,560500.0
2009-05-07 13:50:00,15.5,15.51,15.48,15.51,844300.0,9.8959,9.9023,9.8831,9.9023,844300.0
2009-05-07 13:55:00,15.5,15.55,15.49,15.55,880000.0,9.8959,9.9278,9.8895,9.9278,880000.0
2009-05-07 14:00:00,15.55,15.58,15.54,15.58,631600.0,9.9278,9.947,9.9214,9.947,631600.0
2009-05-07 14:05:00,15.57,15.61,15.57,15.6,1239200.0,9.9406,9.9661,9.9406,9.9597,1239200.0
2009-05-07 14:10:00,15.59,15.61,15.5,15.53,1212400.0,9.9533,9.9661,9.8959,9.915,1212400.0
2009-05-07 14:15:00,15.53,15.57,15.52,15.54,582600.0,9.915,9.9406,9.9086,9.9214,582600.0
2009-05-07 14:20:00,15.54,15.57,15.53,15.56,426700.0,9.9214,9.9406,9.915,9.9342,426700.0
2009-05-07 14:25:00,15.56,15.6,15.53,15.59,790000.0,9.9342,9.9597,9.915,9.9533,790000.0
2009-05-07 14:30:00,15.59,15.61,15.55,15.55,533200.0,9.9533,9.9661,9.9278,9.9278,533200.0
2009-05-07 14:35:00,15.55,15.58,15.54,15.55,503100.0,9.9278,9.947,9.9214,9.9278,503100.0
2009-05-07 14:40:00,15.55,15.56,15.53,15.54,578800.0,9.9278,9.9342,9.915,9.9214,578800.0
2009-05-07 14:45:00,15.55,15.59,15.54,15.59,422800.0,9.9278,9.9533,9.9214,9.9533,422800.0
2009-05-07 14:50:00,15.59,15.65,15.57,15.58,1095600.0,9.9533,9.9916,9.9406,9.947,1095600.0
2009-05-07 14:55:00,15.58,15.64,15.56,15.6,472300.0,9.947,9.9853,9.9342,9.9597,472300.0
2009-05-07 15:00:00,15.6,15.66,15.57,15.63,923500.0,9.9597,9.998,9.9406,9.9789,923500.0
2009-05-07 15:05:00,15.63,15.63,15.58,15.61,580400.0,9.9789,9.9789,9.947,9.9661,580400.0
2009-05-07 15:10:00,15.61,15.63,15.58,15.61,742600.0,9.9661,9.9789,9.947,9.9661,742600.0
2009-05-07 15:15:00,15.61,15.65,15.59,15.65,683200.0,9.9661,9.9916,9.9533,9.9916,683200.0
2009-05-07 15:20:00,15.65,15.72,15.64,15.67,1443400.0,9.9916,10.0363,9.9853,10.0044,1443400.0
2009-05-07 15:25:00,15.67,15.73,15.66,15.69,774900.0,10.0044,10.0427,9.998,10.0172,774900.0
2009-05-07 15:30:00,15.69,15.71,15.59,15.6,1700800.0,10.0172,10.03,9.9533,9.9597,1700800.0
2009-05-07 15:35:00,15.6,15.72,15.59,15.71,1531800.0,9.9597,10.0363,9.9533,10.03,1531800.0
2009-05-07 15:40:00,15.71,15.73,15.67,15.7,1136400.0,10.03,10.0427,10.0044,10.0236,1136400.0
2009-05-07 15:45:00,15.7,15.75,15.7,15.73,1152400.0,10.0236,10.0555,10.0236,10.0427,1152400.0
2009-05-07 15:50:00,15.73,15.8,15.72,15.8,2028400.0,10.0427,10.0874,10.0363,10.0874,2028400.0
2009-05-07 15:55:00,15.8,15.93,15.73,15.73,3324200.0,10.0874,10.1704,10.0427,10.0427,3324200.0
2009-05-08 09:30:00,15.87,15.93,15.63,15.65,2103700.0,10.1321,10.1704,9.9789,9.9916,2103700.0
2009-05-08 09:35:00,15.65,15.68,15.34,15.42,2860900.0,9.9916,10.0108,9.7937,9.8448,2860900.0
2009-05-08 09:40:00,15.42,15.49,15.38,15.46,2259200.0,9.8448,9.8895,9.8193,9.8703,2259200.0
2009-05-08 09:45:00,15.45,15.65,15.43,15.56,3113300.0,9.864,9.9916,9.8512,9.9342,3113300.0
2009-05-08 09:50:00,15.56,15.57,15.4,15.44,1910100.0,9.9342,9.9406,9.832,9.8576,1910100.0
2009-05-08 09:55:00,15.44,15.48,15.39,15.44,1393900.0,9.8576,9.8831,9.8256,9.8576,1393900.0
2009-05-08 10:00:00,15.44,15.47,15.39,15.45,1517000.0,9.8576,9.8767,9.8256,9.864,1517000.0
2009-05-08 10:05:00,15.44,15.55,15.43,15.5,1513800.0,9.8576,9.9278,9.8512,9.8959,1513800.0
2009-05-08 10:10:00,15.5,15.51,15.4,15.4,880400.0,9.8959,9.9023,9.832,9.832,880400.0
2009-05-08 10:15:00,15.41,15.41,15.27,15.38,2703500.0,9.8384,9.8384,9.749,9.8193,2703500.0
2009-05-08 10:20:00,15.38,15.44,15.3,15.32,1504400.0,9.8193,9.8576,9.7682,9.781,1504400.0
2009-05-08 10:25:00,15.32,15.32,15.26,15.31,2090200.0,9.781,9.781,9.7427,9.7746,2090200.0
2009-05-08 10:30:00,15.31,15.34,15.27,15.3,1295700.0,9.7746,9.7937,9.749,9.7682,1295700.0
2009-05-08 10:35:00,15.3,15.3,15.25,15.27,1609400.0,9.7682,9.7682,9.7363,9.749,1609400.0
2009-05-08 10:40:00,15.27,15.27,15.24,15.26,1357600.0,9.749,9.749,9.7299,9.7427,1357600.0
2009-05-08 10:45:00,15.26,15.29,15.25,15.26,1212700.0,9.7427,9.7618,9.7363,9.7427,1212700.0
2009-05-08 10:50:00,15.26,15.27,15.2,15.22,1530500.0,9.7427,9.749,9.7043,9.7171,1530500.0
2009-05-08 10:55:00,15.22,15.28,15.2,15.26,1506400.0,9.7171,9.7554,9.7043,9.7427,1506400.0
2009-05-08 11:00:00,15.26,15.32,15.25,15.32,1053700.0,9.7427,9.781,9.7363,9.781,1053700.0
2009-05-08 11:05:00,15.31,15.32,15.3,15.32,503100.0,9.7746,9.781,9.7682,9.781,503100.0
2009-05-08 11:10:00,15.32,15.32,15.28,15.29,877000.0,9.781,9.781,9.7554,9.7618,877000.0
2009-05-08 11:15:00,15.29,15.32,15.29,15.3,769100.0,9.7618,9.781,9.7618,9.7682,769100.0
2009-05-08 11:20:00,15.31,15.32,15.24,15.24,1132200.0,9.7746,9.781,9.7299,9.7299,1132200.0
2009-05-08 11:25:00,15.25,15.25,15.23,15.23,1005200.0,9.7363,9.7363,9.7235,9.7235,1005200.0
2009-05-08 11:30:00,15.23,15.26,15.23,15.25,657700.0,9.7235,9.7427,9.7235,9.7363,657700.0
2009-05-08 11:35:00,15.26,15.27,15.25,15.26,483800.0,9.7427,9.749,9.7363,9.7427,483800.0
2009-05-08 11:40:00,15.26,15.32,15.26,15.31,694300.0,9.7427,9.781,9.7427,9.7746,694300.0
2009-05-08 11:45:00,15.31,15.32,15.29,15.29,587400.0,9.7746,9.781,9.7618,9.7618,587400.0
2009-05-08 11:50:00,15.29,15.32,15.28,15.28,479800.0,9.7618,9.781,9.7554,9.7554,479800.0
2009-05-08 11:55:00,15.28,15.3,15.27,15.3,385000.0,9.7554,9.7682,9.749,9.7682,385000.0
2009-05-08 12:00:00,15.3,15.3,15.26,15.27,448100.0,9.7682,9.7682,9.7427,9.749,448100.0
2009-05-08 12:05:00,15.28,15.31,15.27,15.3,489900.0,9.7554,9.7746,9.749,9.7682,489900.0
2009-05-08 12:10:00,15.3,15.37,15.29,15.36,889400.0,9.7682,9.8129,9.7618,9.8065,889400.0
2009-05-08 12:15:00,15.36,15.42,15.36,15.4,827200.0,9.8065,9.8448,9.8065,9.832,827200.0
2009-05-08 12:20:00,15.4,15.41,15.33,15.39,934600.0,9.832,9.8384,9.7873,9.8256,934600.0
2009-05-08 12:25:00,15.38,15.39,15.35,15.36,447300.0,9.8193,9.8256,9.8001,9.8065,447300.0
2009-05-08 12:30:00,15.35,15.37,15.35,15.35,628200.0,9.8001,9.8129,9.8001,9.8001,628200.0
2009-05-08 12:35:00,15.36,15.36,15.35,15.35,200300.0,9.8065,9.8065,9.8001,9.8001,200300.0
2009-05-08 12:40:00,15.35,15.38,15.34,15.38,762900.0,9.8001,9.8193,9.7937,9.8193,762900.0
2009-05-08 12:45:00,15.37,15.42,15.37,15.39,599700.0,9.8129,9.8448,9.8129,9.8256,599700.0
2009-05-08 12:50:00,15.38,15.38,15.35,15.37,488700.0,9.8193,9.8193,9.8001,9.8129,488700.0
2009-05-08 12:55:00,15.37,15.43,15.36,15.4,816700.0,9.8129,9.8512,9.8065,9.832,816700.0
2009-05-08 13:00:00,15.4,15.48,15.4,15.47,996100.0,9.832,9.8831,9.832,9.8767,996100.0
2009-05-08 13:05:00,15.46,15.48,15.43,15.45,697600.0,9.8703,9.8831,9.8512,9.864,697600.0
2009-05-08 13:10:00,15.44,15.47,15.42,15.47,646000.0,9.8576,9.8767,9.8448,9.8767,646000.0
2009-05-08 13:15:00,15.46,15.49,15.44,15.45,942000.0,9.8703,9.8895,9.8576,9.864,942000.0
2009-05-08 13:20:00,15.45,15.49,15.44,15.46,1134800.0,9.864,9.8895,9.8576,9.8703,1134800.0
2009-05-08 13:25:00,15.47,15.47,15.41,15.43,841100.0,9.8767,9.8767,9.8384,9.8512,841100.0
2009-05-08 13:30:00,15.42,15.43,15.35,15.36,812600.0,9.8448,9.8512,9.8001,9.8065,812600.0
2009-05-08 13:35:00,15.35,15.39,15.35,15.38,363100.0,9.8001,9.8256,9.8001,9.8193,363100.0
2009-05-08 13:40:00,15.37,15.38,15.33,15.35,540700.0,9.8129,9.8193,9.7873,9.8001,540700.0
2009-05-08 13:45:00,15.35,15.36,15.29,15.29,1192500.0,9.8001,9.8065,9.7618,9.7618,1192500.0
2009-05-08 13:50:00,15.29,15.3,15.25,15.25,972900.0,9.7618,9.7682,9.7363,9.7363,972900.0
2009-05-08 13:55:00,15.25,15.26,15.22,15.23,487200.0,9.7363,9.7427,9.7171,9.7235,487200.0
2009-05-08 14:00:00,15.23,15.26,15.22,15.26,890400.0,9.7235,9.7427,9.7171,9.7427,890400.0
2009-05-08 14:05:00,15.26,15.27,15.25,15.26,580700.0,9.7427,9.749,9.7363,9.7427,580700.0
2009-05-08 14:10:00,15.26,15.29,15.25,15.26,898800.0,9.7427,9.7618,9.7363,9.7427,898800.0
2009-05-08 14:15:00,15.26,15.29,15.25,15.26,984200.0,9.7427,9.7618,9.7363,9.7427,984200.0
2009-05-08 14:20:00,15.26,15.31,15.26,15.31,584800.0,9.7427,9.7746,9.7427,9.7746,584800.0
2009-05-08 14:25:00,15.31,15.34,15.28,15.29,806400.0,9.7746,9.7937,9.7554,9.7618,806400.0
2009-05-08 14:30:00,15.28,15.3,15.25,15.3,828000.0,9.7554,9.7682,9.7363,9.7682,828000.0
2009-05-08 14:35:00,15.3,15.36,15.29,15.36,1146600.0,9.7682,9.8065,9.7618,9.8065,1146600.0
2009-05-08 14:40:00,15.36,15.36,15.28,15.29,1250500.0,9.8065,9.8065,9.7554,9.7618,1250500.0
2009-05-08 14:45:00,15.28,15.33,15.28,15.32,1192800.0,9.7554,9.7873,9.7554,9.781,1192800.0
2009-05-08 14:50:00,15.31,15.37,15.31,15.36,1439600.0,9.7746,9.8129,9.7746,9.8065,1439600.0
2009-05-08 14:55:00,15.35,15.35,15.31,15.32,1372000.0,9.8001,9.8001,9.7746,9.781,1372000.0
2009-05-08 15:00:00,15.32,15.37,15.3,15.37,1009700.0,9.781,9.8129,9.7682,9.8129,1009700.0
2009-05-08 15:05:00,15.37,15.37,15.29,15.3,668400.0,9.8129,9.8129,9.7618,9.7682,668400.0
2009-05-08 15:10:00,15.29,15.3,15.26,15.26,494200.0,9.7618,9.7682,9.7427,9.7427,494200.0
2009-05-08 15:15:00,15.26,15.3,15.26,15.28,607000.0,9.7427,9.7682,9.7427,9.7554,607000.0
2009-05-08 15:20:00,15.28,15.32,15.27,15.28,785700.0,9.7554,9.781,9.749,9.7554,785700.0
2009-05-08 15:25:00,15.27,15.32,15.27,15.28,444700.0,9.749,9.781,9.749,9.7554,444700.0
2009-05-08 15:30:00,15.28,15.28,15.24,15.25,1384200.0,9.7554,9.7554,9.7299,9.7363,1384200.0
2009-05-08 15:35:00,15.25,15.25,15.22,15.23,812400.0,9.7363,9.7363,9.7171,9.7235,812400.0
2009-05-08 15:40:00,15.23,15.29,15.22,15.29,1067700.0,9.7235,9.7618,9.7171,9.7618,1067700.0
2009-05-08 15:45:00,15.29,15.31,15.27,15.3,1359100.0,9.7618,9.7746,9.749,9.7682,1359100.0
2009-05-08 15:50:00,15.29,15.3,15.26,15.3,1849000.0,9.7618,9.7682,9.7427,9.7682,1849000.0
2009-05-08 15:55:00,15.3,15.34,15.29,15.3,3432700.0,9.7682,9.7937,9.7618,9.7682,3432700.0
2009-05-11 09:30:00,15.1,15.13,15.02,15.1,2427000.0,9.6405,9.6597,9.5894,9.6405,2427000.0
2009-05-11 09:35:00,15.1,15.2,15.07,15.09,1391900.0,9.6405,9.7043,9.6213,9.6341,1391900.0
2009-05-11 09:40:00,15.1,15.15,15.02,15.03,1585600.0,9.6405,9.6724,9.5894,9.5958,1585600.0
2009-05-11 09:45:00,15.03,15.08,15.0,15.07,1769700.0,9.5958,9.6277,9.5767,9.6213,1769700.0
2009-05-11 09:50:00,15.07,15.21,15.05,15.17,1904400.0,9.6213,9.7107,9.6086,9.6852,1904400.0
2009-05-11 09:55:00,15.16,15.25,15.14,15.24,2024200.0,9.6788,9.7363,9.666,9.7299,2024200.0
2009-05-11 10:00:00,15.25,15.39,15.22,15.37,3606100.0,9.7363,9.8256,9.7171,9.8129,3606100.0
2009-05-11 10:05:00,15.37,15.47,15.36,15.42,2355500.0,9.8129,9.8767,9.8065,9.8448,2355500.0
2009-05-11 10:10:00,15.42,15.49,15.4,15.47,1849000.0,9.8448,9.8895,9.832,9.8767,1849000.0
2009-05-11 10:15:00,15.46,15.48,15.4,15.46,1179800.0,9.8703,9.8831,9.832,9.8703,1179800.0
2009-05-11 10:20:00,15.45,15.53,15.44,15.52,1633800.0,9.864,9.915,9.8576,9.9086,1633800.0
2009-05-11 10:25:00,15.51,15.55,15.48,15.49,950300.0,9.9023,9.9278,9.8831,9.8895,950300.0
2009-05-11 10:30:00,15.48,15.57,15.46,15.52,1139700.0,9.8831,9.9406,9.8703,9.9086,1139700.0
2009-05-11 10:35:00,15.52,15.6,15.52,15.56,1108100.0,9.9086,9.9597,9.9086,9.9342,1108100.0
2009-05-11 10:40:00,15.56,15.63,15.54,15.6,1655100.0,9.9342,9.9789,9.9214,9.9597,1655100.0
2009-05-11 10:45:00,15.6,15.63,15.56,15.59,1214200.0,9.9597,9.9789,9.9342,9.9533,1214200.0
2009-05-11 10:50:00,15.6,15.6,15.49,15.54,1211600.0,9.9597,9.9597,9.8895,9.9214,1211600.0
2009-05-11 10:55:00,15.55,15.55,15.44,15.45,857300.0,9.9278,9.9278,9.8576,9.864,857300.0
2009-05-11 11:00:00,15.44,15.49,15.41,15.44,1047700.0,9.8576,9.8895,9.8384,9.8576,1047700.0
2009-05-11 11:05:00,15.45,15.48,15.41,15.47,776700.0,9.864,9.8831,9.8384,9.8767,776700.0
2009-05-11 11:10:00,15.47,15.52,15.46,15.51,474900.0,9.8767,9.9086,9.8703,9.9023,474900.0
2009-05-11 11:15:00,15.52,15.6,15.51,15.59,914600.0,9.9086,9.9597,9.9023,9.9533,914600.0
2009-05-11 11:20:00,15.58,15.59,15.54,15.55,597200.0,9.947,9.9533,9.9214,9.9278,597200.0
2009-05-11 11:25:00,15.55,15.55,15.48,15.5,637700.0,9.9278,9.9278,9.8831,9.8959,637700.0
2009-05-11 11:30:00,15.49,15.51,15.42,15.43,949100.0,9.8895,9.9023,9.8448,9.8512,949100.0
2009-05-11 11:35:00,15.43,15.44,15.35,15.36,1074500.0,9.8512,9.8576,9.8001,9.8065,1074500.0
2009-05-11 11:40:00,15.36,15.37,15.33,15.36,575200.0,9.8065,9.8129,9.7873,9.8065,575200.0
2009-05-11 11:45:00,15.35,15.41,15.33,15.39,826100.0,9.8001,9.8384,9.7873,9.8256,826100.0
2009-05-11 11:50:00,15.39,15.4,15.35,15.36,582100.0,9.8256,9.832,9.8001,9.8065,582100.0
2009-05-11 11:55:00,15.35,15.36,15.32,15.34,608000.0,9.8001,9.8065,9.781,9.7937,608000.0
2009-05-11 12:00:00,15.33,15.4,15.3,15.38,453500.0,9.7873,9.832,9.7682,9.8193,453500.0
2009-05-11 12:05:00,15.36,15.44,15.36,15.39,872600.0,9.8065,9.8576,9.8065,9.8256,872600.0
2009-05-11 12:10:00,15.38,15.41,15.34,15.34,537300.0,9.8193,9.8384,9.7937,9.7937,537300.0
2009-05-11 12:15:00,15.35,15.46,15.33,15.46,635900.0,9.8001,9.8703,9.7873,9.8703,635900.0
2009-05-11 12:20:00,15.46,15.47,15.41,15.42,344700.0,9.8703,9.8767,9.8384,9.8448,344700.0
2009-05-11 12:25:00,15.42,15.44,15.41,15.43,204000.0,9.8448,9.8576,9.8384,9.8512,204000.0
2009-05-11 12:30:00,15.42,15.43,15.38,15.39,284900.0,9.8448,9.8512,9.8193,9.8256,284900.0
2009-05-11 12:35:00,15.39,15.41,15.38,15.4,235100.0,9.8256,9.8384,9.8193,9.832,235100.0
2009-05-11 12:40:00,15.4,15.42,15.39,15.4,380400.0,9.832,9.8448,9.8256,9.832,380400.0
2009-05-11 12:45:00,15.4,15.44,15.39,15.39,258500.0,9.832,9.8576,9.8256,9.8256,258500.0
2009-05-11 12:50:00,15.39,15.4,15.36,15.36,228800.0,9.8256,9.832,9.8065,9.8065,228800.0
2009-05-11 12:55:00,15.36,15.4,15.35,15.38,481300.0,9.8065,9.832,9.8001,9.8193,481300.0
2009-05-11 13:00:00,15.39,15.39,15.35,15.36,331400.0,9.8256,9.8256,9.8001,9.8065,331400.0
2009-05-11 13:05:00,15.35,15.38,15.35,15.37,377500.0,9.8001,9.8193,9.8001,9.8129,377500.0
2009-05-11 13:10:00,15.37,15.43,15.36,15.43,416800.0,9.8129,9.8512,9.8065,9.8512,416800.0
2009-05-11 13:15:00,15.43,15.5,15.41,15.45,394200.0,9.8512,9.8959,9.8384,9.864,394200.0
2009-05-11 13:20:00,15.46,15.46,15.43,15.45,181200.0,9.8703,9.8703,9.8512,9.864,181200.0
2009-05-11 13:25:00,15.45,15.47,15.43,15.45,257100.0,9.864,9.8767,9.8512,9.864,257100.0
2009-05-11 13:30:00,15.45,15.45,15.4,15.4,452300.0,9.864,9.864,9.832,9.832,452300.0
2009-05-11 13:35:00,15.4,15.53,15.39,15.53,711000.0,9.832,9.915,9.8256,9.915,711000.0
2009-05-11 13:40:00,15.53,15.56,15.52,15.54,709100.0,9.915,9.9342,9.9086,9.9214,709100.0
2009-05-11 13:45:00,15.54,15.56,15.5,15.56,636200.0,9.9214,9.9342,9.8959,9.9342,636200.0
2009-05-11 13:50:00,15.55,15.58,15.54,15.55,471600.0,9.9278,9.947,9.9214,9.9278,471600.0
2009-05-11 13:55:00,15.56,15.56,15.52,15.52,325900.0,9.9342,9.9342,9.9086,9.9086,325900.0
2009-05-11 14:00:00,15.52,15.53,15.45,15.46,542200.0,9.9086,9.915,9.864,9.8703,542200.0
2009-05-11 14:05:00,15.46,15.5,15.46,15.5,325600.0,9.8703,9.8959,9.8703,9.8959,325600.0
2009-05-11 14:10:00,15.49,15.53,15.49,15.51,346800.0,9.8895,9.915,9.8895,9.9023,346800.0
2009-05-11 14:15:00,15.5,15.52,15.45,15.48,574000.0,9.8959,9.9086,9.864,9.8831,574000.0
2009-05-11 14:20:00,15.49,15.5,15.46,15.47,302500.0,9.8895,9.8959,9.8703,9.8767,302500.0
2009-05-11 14:25:00,15.47,15.48,15.45,15.47,224900.0,9.8767,9.8831,9.864,9.8767,224900.0
2009-05-11 14:30:00,15.47,15.52,15.46,15.49,398900.0,9.8767,9.9086,9.8703,9.8895,398900.0
2009-05-11 14:35:00,15.49,15.51,15.47,15.47,487600.0,9.8895,9.9023,9.8767,9.8767,487600.0
2009-05-11 14:40:00,15.48,15.5,15.45,15.47,379900.0,9.8831,9.8959,9.864,9.8767,379900.0
2009-05-11 14:45:00,15.47,15.51,15.44,15.51,522900.0,9.8767,9.9023,9.8576,9.9023,522900.0
2009-05-11 14:50:00,15.5,15.52,15.49,15.5,787400.0,9.8959,9.9086,9.8895,9.8959,787400.0
2009-05-11 14:55:00,15.5,15.51,15.46,15.46,156500.0,9.8959,9.9023,9.8703,9.8703,156500.0
2009-05-11 15:00:00,15.46,15.49,15.44,15.48,743600.0,9.8703,9.8895,9.8576,9.8831,743600.0
2009-05-11 15:05:00,15.48,15.49,15.45,15.48,336400.0,9.8831,9.8895,9.864,9.8831,336400.0
2009-05-11 15:10:00,15.48,15.49,15.44,15.45,559700.0,9.8831,9.8895,9.8576,9.864,559700.0
2009-05-11 15:15:00,15.45,15.49,15.45,15.46,421200.0,9.864,9.8895,9.864,9.8703,421200.0
2009-05-11 15:20:00,15.47,15.47,15.4,15.4,784900.0,9.8767,9.8767,9.832,9.832,784900.0
2009-05-11 15:25:00,15.4,15.44,15.39,15.42,503200.0,9.832,9.8576,9.8256,9.8448,503200.0
2009-05-11 15:30:00,15.42,15.42,15.37,15.38,611400.0,9.8448,9.8448,9.8129,9.8193,611400.0
2009-05-11 15:35:00,15.37,15.41,15.37,15.39,816900.0,9.8129,9.8384,9.8129,9.8256,816900.0
2009-05-11 15:40:00,15.39,15.43,15.37,15.4,821100.0,9.8256,9.8512,9.8129,9.832,821100.0
2009-05-11 15:45:00,15.4,15.43,15.37,15.38,905700.0,9.832,9.8512,9.8129,9.8193,905700.0
2009-05-11 15:50:00,15.38,15.45,15.35,15.44,1473700.0,9.8193,9.864,9.8001,9.8576,1473700.0
2009-05-11 15:55:00,15.43,15.44,15.3,15.36,3295000.0,9.8512,9.8576,9.7682,9.8065,3295000.0
2009-05-12 09:30:00,15.47,15.53,15.38,15.49,1058000.0,9.8767,9.915,9.8193,9.8895,1058000.0
2009-05-12 09:35:00,15.48,15.52,15.3,15.32,1217500.0,9.8831,9.9086,9.7682,9.781,1217500.0
2009-05-12 09:40:00,15.32,15.33,15.25,15.27,1124600.0,9.781,9.7873,9.7363,9.749,1124600.0
2009-05-12 09:45:00,15.27,15.34,15.21,15.22,1005800.0,9.749,9.7937,9.7107,9.7171,1005800.0
2009-05-12 09:50:00,15.22,15.22,15.13,15.2,1197800.0,9.7171,9.7171,9.6597,9.7043,1197800.0
2009-05-12 09:55:00,15.2,15.22,15.19,15.21,526300.0,9.7043,9.7171,9.698,9.7107,526300.0
2009-05-12 10:00:00,15.2,15.33,15.19,15.27,1875100.0,9.7043,9.7873,9.698,9.749,1875100.0
2009-05-12 10:05:00,15.27,15.3,15.25,15.26,658300.0,9.749,9.7682,9.7363,9.7427,658300.0
2009-05-12 10:10:00,15.26,15.26,15.19,15.21,534000.0,9.7427,9.7427,9.698,9.7107,534000.0
2009-05-12 10:15:00,15.2,15.21,15.19,15.2,513100.0,9.7043,9.7107,9.698,9.7043,513100.0
2009-05-12 10:20:00,15.2,15.24,15.2,15.21,687100.0,9.7043,9.7299,9.7043,9.7107,687100.0
2009-05-12 10:25:00,15.22,15.24,15.19,15.22,662000.0,9.7171,9.7299,9.698,9.7171,662000.0
2009-05-12 10:30:00,15.22,15.23,15.14,15.14,567400.0,9.7171,9.7235,9.666,9.666,567400.0
2009-05-12 10:35:00,15.14,15.15,15.11,15.12,923500.0,9.666,9.6724,9.6469,9.6533,923500.0
2009-05-12 10:40:00,15.12,15.2,15.09,15.2,1017200.0,9.6533,9.7043,9.6341,9.7043,1017200.0
2009-05-12 10:45:00,15.2,15.22,15.18,15.21,511300.0,9.7043,9.7171,9.6916,9.7107,511300.0
2009-05-12 10:50:00,15.2,15.2,15.12,15.12,848300.0,9.7043,9.7043,9.6533,9.6533,848300.0
2009-05-12 10:55:00,15.13,15.18,15.11,15.18,567000.0,9.6597,9.6916,9.6469,9.6916,567000.0
2009-05-12 11:00:00,15.18,15.18,15.15,15.17,555100.0,9.6916,9.6916,9.6724,9.6852,555100.0
2009-05-12 11:05:00,15.17,15.17,15.15,15.15,232800.0,9.6852,9.6852,9.6724,9.6724,232800.0
2009-05-12 11:10:00,15.16,15.24,15.15,15.2,1376400.0,9.6788,9.7299,9.6724,9.7043,1376400.0
2009-05-12 11:15:00,15.2,15.24,15.16,15.17,611300.0,9.7043,9.7299,9.6788,9.6852,611300.0
2009-05-12 11:20:00,15.16,15.19,15.13,15.13,1944100.0,9.6788,9.698,9.6597,9.6597,1944100.0
2009-05-12 11:25:00,15.13,15.16,15.13,15.15,349200.0,9.6597,9.6788,9.6597,9.6724,349200.0
2009-05-12 11:30:00,15.15,15.16,15.11,15.12,457000.0,9.6724,9.6788,9.6469,9.6533,457000.0
2009-05-12 11:35:00,15.12,15.15,15.11,15.14,569400.0,9.6533,9.6724,9.6469,9.666,569400.0
2009-05-12 11:40:00,15.13,15.15,15.12,15.13,329900.0,9.6597,9.6724,9.6533,9.6597,329900.0
2009-05-12 11:45:00,15.12,15.13,15.1,15.1,301600.0,9.6533,9.6597,9.6405,9.6405,301600.0
2009-05-12 11:50:00,15.1,15.11,15.09,15.1,1580900.0,9.6405,9.6469,9.6341,9.6405,1580900.0
2009-05-12 11:55:00,15.1,15.12,15.09,15.1,652600.0,9.6405,9.6533,9.6341,9.6405,652600.0
2009-05-12 12:00:00,15.1,15.12,15.09,15.11,563800.0,9.6405,9.6533,9.6341,9.6469,563800.0
2009-05-12 12:05:00,15.1,15.12,15.05,15.06,426500.0,9.6405,9.6533,9.6086,9.615,426500.0
2009-05-12 12:10:00,15.05,15.1,15.05,15.07,562200.0,9.6086,9.6405,9.6086,9.6213,562200.0
2009-05-12 12:15:00,15.06,15.07,15.02,15.04,815600.0,9.615,9.6213,9.5894,9.6022,815600.0
2009-05-12 12:20:00,15.04,15.05,15.02,15.05,376300.0,9.6022,9.6086,9.5894,9.6086,376300.0
2009-05-12 12:25:00,15.04,15.06,15.04,15.05,279800.0,9.6022,9.615,9.6022,9.6086,279800.0
2009-05-12 12:30:00,15.05,15.08,15.03,15.04,1021500.0,9.6086,9.6277,9.5958,9.6022,1021500.0
2009-05-12 12:35:00,15.04,15.04,15.02,15.03,302300.0,9.6022,9.6022,9.5894,9.5958,302300.0
2009-05-12 12:40:00,15.03,15.05,15.02,15.02,414700.0,9.5958,9.6086,9.5894,9.5894,414700.0
2009-05-12 12:45:00,15.03,15.05,15.02,15.03,622600.0,9.5958,9.6086,9.5894,9.5958,622600.0
2009-05-12 12:50:00,15.03,15.04,15.01,15.03,508600.0,9.5958,9.6022,9.583,9.5958,508600.0
2009-05-12 12:55:00,15.02,15.03,15.0,15.02,840200.0,9.5894,9.5958,9.5767,9.5894,840200.0
2009-05-12 13:00:00,15.01,15.05,15.01,15.05,376400.0,9.583,9.6086,9.583,9.6086,376400.0
2009-05-12 13:05:00,15.05,15.05,15.03,15.05,828700.0,9.6086,9.6086,9.5958,9.6086,828700.0
2009-05-12 13:10:00,15.05,15.09,15.05,15.06,1244900.0,9.6086,9.6341,9.6086,9.615,1244900.0
2009-05-12 13:15:00,15.06,15.07,15.05,15.05,297900.0,9.615,9.6213,9.6086,9.6086,297900.0
2009-05-12 13:20:00,15.05,15.09,15.05,15.06,712200.0,9.6086,9.6341,9.6086,9.615,712200.0
2009-05-12 13:25:00,15.06,15.07,15.05,15.05,416400.0,9.615,9.6213,9.6086,9.6086,416400.0
2009-05-12 13:30:00,15.05,15.1,15.05,15.09,450300.0,9.6086,9.6405,9.6086,9.6341,450300.0
2009-05-12 13:35:00,15.09,15.14,15.08,15.13,600500.0,9.6341,9.666,9.6277,9.6597,600500.0
2009-05-12 13:40:00,15.14,15.15,15.11,15.11,864700.0,9.666,9.6724,9.6469,9.6469,864700.0
2009-05-12 13:45:00,15.12,15.12,15.08,15.09,601500.0,9.6533,9.6533,9.6277,9.6341,601500.0
2009-05-12 13:50:00,15.08,15.14,15.08,15.13,816300.0,9.6277,9.666,9.6277,9.6597,816300.0
2009-05-12 13:55:00,15.14,15.14,15.1,15.1,727100.0,9.666,9.666,9.6405,9.6405,727100.0
2009-05-12 14:00:00,15.1,15.12,15.08,15.1,1113600.0,9.6405,9.6533,9.6277,9.6405,1113600.0
2009-05-12 14:05:00,15.1,15.16,15.09,15.15,1856200.0,9.6405,9.6788,9.6341,9.6724,1856200.0
2009-05-12 14:10:00,15.15,15.15,15.14,15.15,647500.0,9.6724,9.6724,9.666,9.6724,647500.0
2009-05-12 14:15:00,15.14,15.18,15.14,15.16,1529100.0,9.666,9.6916,9.666,9.6788,1529100.0
2009-05-12 14:20:00,15.17,15.18,15.15,15.16,658900.0,9.6852,9.6916,9.6724,9.6788,658900.0
2009-05-12 14:25:00,15.15,15.17,15.14,15.14,595600.0,9.6724,9.6852,9.666,9.666,595600.0
2009-05-12 14:30:00,15.15,15.19,15.13,15.15,812900.0,9.6724,9.698,9.6597,9.6724,812900.0
2009-05-12 14:35:00,15.14,15.19,15.13,15.19,550200.0,9.666,9.698,9.6597,9.698,550200.0
2009-05-12 14:40:00,15.18,15.2,15.15,15.17,735500.0,9.6916,9.7043,9.6724,9.6852,735500.0
2009-05-12 14:45:00,15.18,15.18,15.15,15.18,483900.0,9.6916,9.6916,9.6724,9.6916,483900.0
2009-05-12 14:50:00,15.18,15.18,15.15,15.17,603400.0,9.6916,9.6916,9.6724,9.6852,603400.0
2009-05-12 14:55:00,15.16,15.23,15.16,15.18,1075200.0,9.6788,9.7235,9.6788,9.6916,1075200.0
2009-05-12 15:00:00,15.18,15.27,15.16,15.25,1697600.0,9.6916,9.749,9.6788,9.7363,1697600.0
2009-05-12 15:05:00,15.25,15.28,15.25,15.26,808600.0,9.7363,9.7554,9.7363,9.7427,808600.0
2009-05-12 15:10:00,15.26,15.27,15.24,15.26,695400.0,9.7427,9.749,9.7299,9.7427,695400.0
2009-05-12 15:15:00,15.25,15.29,15.24,15.29,690700.0,9.7363,9.7618,9.7299,9.7618,690700.0
2009-05-12 15:20:00,15.29,15.3,15.25,15.3,831700.0,9.7618,9.7682,9.7363,9.7682,831700.0
2009-05-12 15:25:00,15.29,15.34,15.29,15.33,1094200.0,9.7618,9.7937,9.7618,9.7873,1094200.0
2009-05-12 15:30:00,15.34,15.35,15.26,15.27,902200.0,9.7937,9.8001,9.7427,9.749,902200.0
2009-05-12 15:35:00,15.26,15.28,15.24,15.24,1272900.0,9.7427,9.7554,9.7299,9.7299,1272900.0
2009-05-12 15:40:00,15.24,15.25,15.19,15.22,1551200.0,9.7299,9.7363,9.698,9.7171,1551200.0
2009-05-12 15:45:00,15.22,15.24,15.19,15.2,2065500.0,9.7171,9.7299,9.698,9.7043,2065500.0
2009-05-12 15:50:00,15.2,15.25,15.15,15.17,3077600.0,9.7043,9.7363,9.6724,9.6852,3077600.0
2009-05-12 15:55:00,15.16,15.24,15.16,15.22,2320000.0,9.6788,9.7299,9.6788,9.7171,2320000.0
2009-05-13 09:30:00,15.39,15.47,15.25,15.45,4057800.0,9.8256,9.8767,9.7363,9.864,4057800.0
2009-05-13 09:35:00,15.45,15.47,15.26,15.3,2377800.0,9.864,9.8767,9.7427,9.7682,2377800.0
2009-05-13 09:40:00,15.3,15.32,15.26,15.27,1246600.0,9.7682,9.781,9.7427,9.749,1246600.0
2009-05-13 09:45:00,15.28,15.31,15.24,15.29,1684900.0,9.7554,9.7746,9.7299,9.7618,1684900.0
2009-05-13 09:50:00,15.29,15.31,15.21,15.24,1901300.0,9.7618,9.7746,9.7107,9.7299,1901300.0
2009-05-13 09:55:00,15.24,15.26,15.15,15.2,2531800.0,9.7299,9.7427,9.6724,9.7043,2531800.0
2009-05-13 10:00:00,15.21,15.22,15.12,15.18,2319500.0,9.7107,9.7171,9.6533,9.6916,2319500.0
2009-05-13 10:05:00,15.19,15.23,15.16,15.22,1943300.0,9.698,9.7235,9.6788,9.7171,1943300.0
2009-05-13 10:10:00,15.22,15.3,15.22,15.3,1262100.0,9.7171,9.7682,9.7171,9.7682,1262100.0
2009-05-13 10:15:00,15.29,15.38,15.29,15.33,1774900.0,9.7618,9.8193,9.7618,9.7873,1774900.0
2009-05-13 10:20:00,15.33,15.34,15.25,15.31,955000.0,9.7873,9.7937,9.7363,9.7746,955000.0
2009-05-13 10:25:00,15.3,15.34,15.24,15.27,867700.0,9.7682,9.7937,9.7299,9.749,867700.0
2009-05-13 10:30:00,15.27,15.28,15.2,15.23,975200.0,9.749,9.7554,9.7043,9.7235,975200.0
2009-05-13 10:35:00,15.23,15.24,15.16,15.17,1169900.0,9.7235,9.7299,9.6788,9.6852,1169900.0
2009-05-13 10:40:00,15.17,15.21,15.15,15.17,875500.0,9.6852,9.7107,9.6724,9.6852,875500.0
2009-05-13 10:45:00,15.17,15.18,15.15,15.17,968900.0,9.6852,9.6916,9.6724,9.6852,968900.0
2009-05-13 10:50:00,15.17,15.2,15.15,15.17,710300.0,9.6852,9.7043,9.6724,9.6852,710300.0
2009-05-13 10:55:00,15.16,15.18,15.12,15.12,889200.0,9.6788,9.6916,9.6533,9.6533,889200.0
2009-05-13 11:00:00,15.12,15.13,15.09,15.12,1347700.0,9.6533,9.6597,9.6341,9.6533,1347700.0
2009-05-13 11:05:00,15.11,15.14,15.09,15.14,812200.0,9.6469,9.666,9.6341,9.666,812200.0
2009-05-13 11:10:00,15.13,15.2,15.13,15.16,468200.0,9.6597,9.7043,9.6597,9.6788,468200.0
2009-05-13 11:15:00,15.17,15.19,15.11,15.16,576700.0,9.6852,9.698,9.6469,9.6788,576700.0
2009-05-13 11:20:00,15.17,15.24,15.17,15.23,801700.0,9.6852,9.7299,9.6852,9.7235,801700.0
2009-05-13 11:25:00,15.23,15.23,15.19,15.21,533000.0,9.7235,9.7235,9.698,9.7107,533000.0
2009-05-13 11:30:00,15.21,15.23,15.16,15.17,598800.0,9.7107,9.7235,9.6788,9.6852,598800.0
2009-05-13 11:35:00,15.16,15.18,15.11,15.12,826200.0,9.6788,9.6916,9.6469,9.6533,826200.0
2009-05-13 11:40:00,15.12,15.18,15.11,15.15,930200.0,9.6533,9.6916,9.6469,9.6724,930200.0
2009-05-13 11:45:00,15.14,15.18,15.14,15.18,356400.0,9.666,9.6916,9.666,9.6916,356400.0
2009-05-13 11:50:00,15.18,15.2,15.17,15.18,519700.0,9.6916,9.7043,9.6852,9.6916,519700.0
2009-05-13 11:55:00,15.18,15.22,15.17,15.2,383400.0,9.6916,9.7171,9.6852,9.7043,383400.0
2009-05-13 12:00:00,15.2,15.25,15.19,15.21,589100.0,9.7043,9.7363,9.698,9.7107,589100.0
2009-05-13 12:05:00,15.22,15.22,15.2,15.21,132300.0,9.7171,9.7171,9.7043,9.7107,132300.0
2009-05-13 12:10:00,15.21,15.28,15.2,15.28,609700.0,9.7107,9.7554,9.7043,9.7554,609700.0
2009-05-13 12:15:00,15.28,15.31,15.27,15.31,588400.0,9.7554,9.7746,9.749,9.7746,588400.0
2009-05-13 12:20:00,15.3,15.32,15.29,15.32,623400.0,9.7682,9.781,9.7618,9.781,623400.0
2009-05-13 12:25:00,15.32,15.32,15.29,15.3,256100.0,9.781,9.781,9.7618,9.7682,256100.0
2009-05-13 12:30:00,15.29,15.3,15.23,15.24,617700.0,9.7618,9.7682,9.7235,9.7299,617700.0
2009-05-13 12:35:00,15.24,15.25,15.23,15.24,373600.0,9.7299,9.7363,9.7235,9.7299,373600.0
2009-05-13 12:40:00,15.24,15.26,15.24,15.26,507500.0,9.7299,9.7427,9.7299,9.7427,507500.0
2009-05-13 12:45:00,15.26,15.26,15.23,15.25,394300.0,9.7427,9.7427,9.7235,9.7363,394300.0
2009-05-13 12:50:00,15.24,15.27,15.22,15.24,939400.0,9.7299,9.749,9.7171,9.7299,939400.0
2009-05-13 12:55:00,15.24,15.27,15.22,15.24,814900.0,9.7299,9.749,9.7171,9.7299,814900.0
2009-05-13 13:00:00,15.24,15.25,15.18,15.2,487300.0,9.7299,9.7363,9.6916,9.7043,487300.0
2009-05-13 13:05:00,15.19,15.2,15.16,15.18,611300.0,9.698,9.7043,9.6788,9.6916,611300.0
2009-05-13 13:10:00,15.17,15.23,15.16,15.23,464600.0,9.6852,9.7235,9.6788,9.7235,464600.0
2009-05-13 13:15:00,15.23,15.24,15.2,15.2,302800.0,9.7235,9.7299,9.7043,9.7043,302800.0
2009-05-13 13:20:00,15.2,15.21,15.17,15.19,616900.0,9.7043,9.7107,9.6852,9.698,616900.0
2009-05-13 13:25:00,15.19,15.2,15.16,15.17,1097700.0,9.698,9.7043,9.6788,9.6852,1097700.0
2009-05-13 13:30:00,15.18,15.19,15.16,15.19,409800.0,9.6916,9.698,9.6788,9.698,409800.0
2009-05-13 13:35:00,15.19,15.23,15.18,15.2,836900.0,9.698,9.7235,9.6916,9.7043,836900.0
2009-05-13 13:40:00,15.2,15.25,15.2,15.22,415000.0,9.7043,9.7363,9.7043,9.7171,415000.0
2009-05-13 13:45:00,15.23,15.23,15.19,15.19,236700.0,9.7235,9.7235,9.698,9.698,236700.0
2009-05-13 13:50:00,15.2,15.25,15.19,15.25,586300.0,9.7043,9.7363,9.698,9.7363,586300.0
2009-05-13 13:55:00,15.25,15.25,15.22,15.22,313000.0,9.7363,9.7363,9.7171,9.7171,313000.0
2009-05-13 14:00:00,15.23,15.25,15.19,15.19,391500.0,9.7235,9.7363,9.698,9.698,391500.0
2009-05-13 14:05:00,15.2,15.2,15.16,15.17,317700.0,9.7043,9.7043,9.6788,9.6852,317700.0
2009-05-13 14:10:00,15.16,15.21,15.15,15.18,777800.0,9.6788,9.7107,9.6724,9.6916,777800.0
2009-05-13 14:15:00,15.19,15.2,15.15,15.16,529400.0,9.698,9.7043,9.6724,9.6788,529400.0
2009-05-13 14:20:00,15.16,15.17,15.15,15.16,637700.0,9.6788,9.6852,9.6724,9.6788,637700.0
2009-05-13 14:25:00,15.16,15.19,15.15,15.15,424800.0,9.6788,9.698,9.6724,9.6724,424800.0
2009-05-13 14:30:00,15.16,15.18,15.14,15.15,515700.0,9.6788,9.6916,9.666,9.6724,515700.0
2009-05-13 14:35:00,15.15,15.2,15.15,15.19,278100.0,9.6724,9.7043,9.6724,9.698,278100.0
2009-05-13 14:40:00,15.2,15.21,15.17,15.21,223600.0,9.7043,9.7107,9.6852,9.7107,223600.0
2009-05-13 14:45:00,15.2,15.21,15.16,15.17,516800.0,9.7043,9.7107,9.6788,9.6852,516800.0
2009-05-13 14:50:00,15.18,15.22,15.17,15.22,355200.0,9.6916,9.7171,9.6852,9.7171,355200.0
2009-05-13 14:55:00,15.21,15.28,15.21,15.25,417100.0,9.7107,9.7554,9.7107,9.7363,417100.0
2009-05-13 15:00:00,15.26,15.29,15.18,15.19,843200.0,9.7427,9.7618,9.6916,9.698,843200.0
2009-05-13 15:05:00,15.18,15.18,15.15,15.17,1171700.0,9.6916,9.6916,9.6724,9.6852,1171700.0
2009-05-13 15:10:00,15.18,15.21,15.16,15.16,925200.0,9.6916,9.7107,9.6788,9.6788,925200.0
2009-05-13 15:15:00,15.16,15.22,15.16,15.22,550300.0,9.6788,9.7171,9.6788,9.7171,550300.0
2009-05-13 15:20:00,15.22,15.25,15.17,15.22,757000.0,9.7171,9.7363,9.6852,9.7171,757000.0
2009-05-13 15:25:00,15.22,15.23,15.14,15.17,1020600.0,9.7171,9.7235,9.666,9.6852,1020600.0
2009-05-13 15:30:00,15.18,15.22,15.16,15.22,799200.0,9.6916,9.7171,9.6788,9.7171,799200.0
2009-05-13 15:35:00,15.22,15.27,15.19,15.23,2121900.0,9.7171,9.749,9.698,9.7235,2121900.0
2009-05-13 15:40:00,15.23,15.28,15.2,15.24,1918800.0,9.7235,9.7554,9.7043,9.7299,1918800.0
2009-05-13 15:45:00,15.24,15.31,15.24,15.28,1418700.0,9.7299,9.7746,9.7299,9.7554,1418700.0
2009-05-13 15:50:00,15.28,15.28,15.19,15.19,1552400.0,9.7554,9.7554,9.698,9.698,1552400.0
2009-05-13 15:55:00,15.2,15.22,15.13,15.15,2900200.0,9.7043,9.7171,9.6597,9.6724,2900200.0
2009-05-14 09:30:00,15.16,15.37,15.15,15.34,1994900.0,9.6788,9.8129,9.6724,9.7937,1994900.0
2009-05-14 09:35:00,15.34,15.4,15.25,15.27,1946100.0,9.7937,9.832,9.7363,9.749,1946100.0
2009-05-14 09:40:00,15.28,15.36,15.24,15.34,1430000.0,9.7554,9.8065,9.7299,9.7937,1430000.0
2009-05-14 09:45:00,15.33,15.35,15.28,15.3,2074200.0,9.7873,9.8001,9.7554,9.7682,2074200.0
2009-05-14 09:50:00,15.3,15.33,15.24,15.3,1106200.0,9.7682,9.7873,9.7299,9.7682,1106200.0
2009-05-14 09:55:00,15.29,15.36,15.29,15.36,777000.0,9.7618,9.8065,9.7618,9.8065,777000.0
2009-05-14 10:00:00,15.36,15.45,15.36,15.43,1174300.0,9.8065,9.864,9.8065,9.8512,1174300.0
2009-05-14 10:05:00,15.44,15.47,15.4,15.43,1083200.0,9.8576,9.8767,9.832,9.8512,1083200.0
2009-05-14 10:10:00,15.43,15.46,15.42,15.44,514900.0,9.8512,9.8703,9.8448,9.8576,514900.0
2009-05-14 10:15:00,15.43,15.44,15.35,15.36,651100.0,9.8512,9.8576,9.8001,9.8065,651100.0
2009-05-14 10:20:00,15.37,15.42,15.36,15.39,500300.0,9.8129,9.8448,9.8065,9.8256,500300.0
2009-05-14 10:25:00,15.4,15.43,15.36,15.38,858700.0,9.832,9.8512,9.8065,9.8193,858700.0
2009-05-14 10:30:00,15.38,15.49,15.37,15.48,784400.0,9.8193,9.8895,9.8129,9.8831,784400.0
2009-05-14 10:35:00,15.49,15.51,15.42,15.44,1312800.0,9.8895,9.9023,9.8448,9.8576,1312800.0
2009-05-14 10:40:00,15.44,15.47,15.41,15.46,577000.0,9.8576,9.8767,9.8384,9.8703,577000.0
2009-05-14 10:45:00,15.47,15.47,15.38,15.38,782500.0,9.8767,9.8767,9.8193,9.8193,782500.0
2009-05-14 10:50:00,15.39,15.44,15.37,15.39,672200.0,9.8256,9.8576,9.8129,9.8256,672200.0
2009-05-14 10:55:00,15.4,15.41,15.37,15.38,600100.0,9.832,9.8384,9.8129,9.8193,600100.0
2009-05-14 11:00:00,15.38,15.48,15.38,15.46,1477400.0,9.8193,9.8831,9.8193,9.8703,1477400.0
2009-05-14 11:05:00,15.45,15.55,15.45,15.51,1580300.0,9.864,9.9278,9.864,9.9023,1580300.0
2009-05-14 11:10:00,15.52,15.57,15.5,15.52,1232800.0,9.9086,9.9406,9.8959,9.9086,1232800.0
2009-05-14 11:15:00,15.52,15.56,15.51,15.56,1372700.0,9.9086,9.9342,9.9023,9.9342,1372700.0
2009-05-14 11:20:00,15.56,15.57,15.52,15.52,903200.0,9.9342,9.9406,9.9086,9.9086,903200.0
2009-05-14 11:25:00,15.52,15.53,15.51,15.52,461000.0,9.9086,9.915,9.9023,9.9086,461000.0
2009-05-14 11:30:00,15.52,15.54,15.44,15.5,1782100.0,9.9086,9.9214,9.8576,9.8959,1782100.0
2009-05-14 11:35:00,15.51,15.58,15.49,15.58,940800.0,9.9023,9.947,9.8895,9.947,940800.0
2009-05-14 11:40:00,15.57,15.59,15.5,15.51,988900.0,9.9406,9.9533,9.8959,9.9023,988900.0
2009-05-14 11:45:00,15.5,15.54,15.48,15.54,472500.0,9.8959,9.9214,9.8831,9.9214,472500.0
2009-05-14 11:50:00,15.54,15.55,15.52,15.54,358600.0,9.9214,9.9278,9.9086,9.9214,358600.0
2009-05-14 11:55:00,15.54,15.57,15.53,15.54,729900.0,9.9214,9.9406,9.915,9.9214,729900.0
2009-05-14 12:00:00,15.53,15.6,15.53,15.6,760600.0,9.915,9.9597,9.915,9.9597,760600.0
2009-05-14 12:05:00,15.6,15.62,15.58,15.61,769600.0,9.9597,9.9725,9.947,9.9661,769600.0
2009-05-14 12:10:00,15.6,15.64,15.6,15.62,722900.0,9.9597,9.9853,9.9597,9.9725,722900.0
2009-05-14 12:15:00,15.62,15.64,15.58,15.59,420100.0,9.9725,9.9853,9.947,9.9533,420100.0
2009-05-14 12:20:00,15.59,15.59,15.58,15.59,316600.0,9.9533,9.9533,9.947,9.9533,316600.0
2009-05-14 12:25:00,15.6,15.61,15.58,15.61,960000.0,9.9597,9.9661,9.947,9.9661,960000.0
2009-05-14 12:30:00,15.61,15.64,15.6,15.63,257000.0,9.9661,9.9853,9.9597,9.9789,257000.0
2009-05-14 12:35:00,15.63,15.63,15.58,15.58,421100.0,9.9789,9.9789,9.947,9.947,421100.0
2009-05-14 12:40:00,15.59,15.59,15.55,15.57,529700.0,9.9533,9.9533,9.9278,9.9406,529700.0
2009-05-14 12:45:00,15.57,15.59,15.57,15.59,335700.0,9.9406,9.9533,9.9406,9.9533,335700.0
2009-05-14 12:50:00,15.59,15.61,15.58,15.61,293000.0,9.9533,9.9661,9.947,9.9661,293000.0
2009-05-14 12:55:00,15.62,15.63,15.54,15.55,859400.0,9.9725,9.9789,9.9214,9.9278,859400.0
2009-05-14 13:00:00,15.54,15.56,15.49,15.54,722800.0,9.9214,9.9342,9.8895,9.9214,722800.0
2009-05-14 13:05:00,15.55,15.57,15.54,15.55,191000.0,9.9278,9.9406,9.9214,9.9278,191000.0
2009-05-14 13:10:00,15.54,15.57,15.5,15.5,390100.0,9.9214,9.9406,9.8959,9.8959,390100.0
2009-05-14 13:15:00,15.5,15.53,15.49,15.49,463100.0,9.8959,9.915,9.8895,9.8895,463100.0
2009-05-14 13:20:00,15.49,15.54,15.49,15.52,392100.0,9.8895,9.9214,9.8895,9.9086,392100.0
2009-05-14 13:25:00,15.52,15.54,15.52,15.53,197200.0,9.9086,9.9214,9.9086,9.915,197200.0
2009-05-14 13:30:00,15.54,15.54,15.53,15.53,105200.0,9.9214,9.9214,9.915,9.915,105200.0
2009-05-14 13:35:00,15.54,15.55,15.53,15.54,286700.0,9.9214,9.9278,9.915,9.9214,286700.0
2009-05-14 13:40:00,15.55,15.59,15.54,15.59,488200.0,9.9278,9.9533,9.9214,9.9533,488200.0
2009-05-14 13:45:00,15.59,15.62,15.58,15.61,514300.0,9.9533,9.9725,9.947,9.9661,514300.0
2009-05-14 13:50:00,15.61,15.64,15.6,15.63,750900.0,9.9661,9.9853,9.9597,9.9789,750900.0
2009-05-14 13:55:00,15.63,15.64,15.59,15.61,355800.0,9.9789,9.9853,9.9533,9.9661,355800.0
2009-05-14 14:00:00,15.6,15.63,15.6,15.62,485300.0,9.9597,9.9789,9.9597,9.9725,485300.0
2009-05-14 14:05:00,15.61,15.64,15.61,15.62,522300.0,9.9661,9.9853,9.9661,9.9725,522300.0
2009-05-14 14:10:00,15.62,15.63,15.58,15.6,525900.0,9.9725,9.9789,9.947,9.9597,525900.0
2009-05-14 14:15:00,15.59,15.61,15.59,15.6,291000.0,9.9533,9.9661,9.9533,9.9597,291000.0
2009-05-14 14:20:00,15.61,15.65,15.6,15.64,871000.0,9.9661,9.9916,9.9597,9.9853,871000.0
2009-05-14 14:25:00,15.63,15.64,15.6,15.64,743700.0,9.9789,9.9853,9.9597,9.9853,743700.0
2009-05-14 14:30:00,15.63,15.64,15.59,15.63,417600.0,9.9789,9.9853,9.9533,9.9789,417600.0
2009-05-14 14:35:00,15.63,15.68,15.62,15.68,633500.0,9.9789,10.0108,9.9725,10.0108,633500.0
2009-05-14 14:40:00,15.68,15.68,15.65,15.65,703800.0,10.0108,10.0108,9.9916,9.9916,703800.0
2009-05-14 14:45:00,15.65,15.66,15.59,15.61,1175800.0,9.9916,9.998,9.9533,9.9661,1175800.0
2009-05-14 14:50:00,15.61,15.65,15.6,15.6,925200.0,9.9661,9.9916,9.9597,9.9597,925200.0
2009-05-14 14:55:00,15.6,15.63,15.57,15.62,494900.0,9.9597,9.9789,9.9406,9.9725,494900.0
2009-05-14 15:00:00,15.62,15.65,15.56,15.58,947700.0,9.9725,9.9916,9.9342,9.947,947700.0
2009-05-14 15:05:00,15.57,15.62,15.54,15.62,939600.0,9.9406,9.9725,9.9214,9.9725,939600.0
2009-05-14 15:10:00,15.62,15.62,15.57,15.6,463700.0,9.9725,9.9725,9.9406,9.9597,463700.0
2009-05-14 15:15:00,15.59,15.65,15.57,15.63,543600.0,9.9533,9.9916,9.9406,9.9789,543600.0
2009-05-14 15:20:00,15.65,15.65,15.61,15.64,682600.0,9.9916,9.9916,9.9661,9.9853,682600.0
2009-05-14 15:25:00,15.64,15.66,15.62,15.65,552400.0,9.9853,9.998,9.9725,9.9916,552400.0
2009-05-14 15:30:00,15.65,15.65,15.59,15.59,1337200.0,9.9916,9.9916,9.9533,9.9533,1337200.0
2009-05-14 15:35:00,15.59,15.63,15.57,15.59,1254300.0,9.9533,9.9789,9.9406,9.9533,1254300.0
2009-05-14 15:40:00,15.58,15.64,15.57,15.63,1193600.0,9.947,9.9853,9.9406,9.9789,1193600.0
2009-05-14 15:45:00,15.63,15.69,15.62,15.65,1802900.0,9.9789,10.0172,9.9725,9.9916,1802900.0
2009-05-14 15:50:00,15.67,15.68,15.6,15.6,1404000.0,10.0044,10.0108,9.9597,9.9597,1404000.0
2009-05-14 15:55:00,15.6,15.61,15.51,15.54,3606400.0,9.9597,9.9661,9.9023,9.9214,3606400.0
2009-05-15 09:30:00,15.54,15.55,15.42,15.53,3857300.0,9.9214,9.9278,9.8448,9.915,3857300.0
2009-05-15 09:35:00,15.54,15.6,15.47,15.48,1949000.0,9.9214,9.9597,9.8767,9.8831,1949000.0
2009-05-15 09:40:00,15.49,15.5,15.35,15.43,1127200.0,9.8895,9.8959,9.8001,9.8512,1127200.0
2009-05-15 09:45:00,15.43,15.53,15.4,15.52,948700.0,9.8512,9.915,9.832,9.9086,948700.0
2009-05-15 09:50:00,15.52,15.56,15.48,15.55,992100.0,9.9086,9.9342,9.8831,9.9278,992100.0
2009-05-15 09:55:00,15.56,15.58,15.49,15.49,1099900.0,9.9342,9.947,9.8895,9.8895,1099900.0
2009-05-15 10:00:00,15.49,15.51,15.38,15.39,1114600.0,9.8895,9.9023,9.8193,9.8256,1114600.0
2009-05-15 10:05:00,15.39,15.52,15.36,15.5,1381600.0,9.8256,9.9086,9.8065,9.8959,1381600.0
2009-05-15 10:10:00,15.5,15.51,15.4,15.44,1150400.0,9.8959,9.9023,9.832,9.8576,1150400.0
2009-05-15 10:15:00,15.41,15.46,15.4,15.44,462100.0,9.8384,9.8703,9.832,9.8576,462100.0
2009-05-15 10:20:00,15.44,15.54,15.42,15.54,758800.0,9.8576,9.9214,9.8448,9.9214,758800.0
2009-05-15 10:25:00,15.54,15.61,15.53,15.6,1109100.0,9.9214,9.9661,9.915,9.9597,1109100.0
2009-05-15 10:30:00,15.6,15.61,15.57,15.59,457000.0,9.9597,9.9661,9.9406,9.9533,457000.0
2009-05-15 10:35:00,15.59,15.6,15.54,15.59,574400.0,9.9533,9.9597,9.9214,9.9533,574400.0
2009-05-15 10:40:00,15.59,15.59,15.49,15.5,779300.0,9.9533,9.9533,9.8895,9.8959,779300.0
2009-05-15 10:45:00,15.49,15.52,15.48,15.52,630200.0,9.8895,9.9086,9.8831,9.9086,630200.0
2009-05-15 10:50:00,15.52,15.53,15.45,15.46,854300.0,9.9086,9.915,9.864,9.8703,854300.0
2009-05-15 10:55:00,15.46,15.49,15.45,15.46,487800.0,9.8703,9.8895,9.864,9.8703,487800.0
2009-05-15 11:00:00,15.47,15.48,15.45,15.46,340200.0,9.8767,9.8831,9.864,9.8703,340200.0
2009-05-15 11:05:00,15.45,15.46,15.41,15.44,951500.0,9.864,9.8703,9.8384,9.8576,951500.0
2009-05-15 11:10:00,15.44,15.48,15.44,15.47,283600.0,9.8576,9.8831,9.8576,9.8767,283600.0
2009-05-15 11:15:00,15.47,15.48,15.45,15.47,656500.0,9.8767,9.8831,9.864,9.8767,656500.0
2009-05-15 11:20:00,15.47,15.47,15.41,15.42,350200.0,9.8767,9.8767,9.8384,9.8448,350200.0
2009-05-15 11:25:00,15.42,15.44,15.41,15.43,308200.0,9.8448,9.8576,9.8384,9.8512,308200.0
2009-05-15 11:30:00,15.42,15.44,15.39,15.39,848700.0,9.8448,9.8576,9.8256,9.8256,848700.0
2009-05-15 11:35:00,15.4,15.41,15.36,15.36,452900.0,9.832,9.8384,9.8065,9.8065,452900.0
2009-05-15 11:40:00,15.36,15.38,15.34,15.35,768500.0,9.8065,9.8193,9.7937,9.8001,768500.0
2009-05-15 11:45:00,15.35,15.36,15.28,15.29,1545900.0,9.8001,9.8065,9.7554,9.7618,1545900.0
2009-05-15 11:50:00,15.29,15.31,15.28,15.28,494000.0,9.7618,9.7746,9.7554,9.7554,494000.0
2009-05-15 11:55:00,15.28,15.3,15.26,15.26,459300.0,9.7554,9.7682,9.7427,9.7427,459300.0
2009-05-15 12:00:00,15.26,15.27,15.24,15.26,828800.0,9.7427,9.749,9.7299,9.7427,828800.0
2009-05-15 12:05:00,15.25,15.28,15.25,15.26,471900.0,9.7363,9.7554,9.7363,9.7427,471900.0
2009-05-15 12:10:00,15.27,15.31,15.26,15.29,659700.0,9.749,9.7746,9.7427,9.7618,659700.0
2009-05-15 12:15:00,15.3,15.3,15.23,15.24,880300.0,9.7682,9.7682,9.7235,9.7299,880300.0
2009-05-15 12:20:00,15.23,15.25,15.21,15.23,642600.0,9.7235,9.7363,9.7107,9.7235,642600.0
2009-05-15 12:25:00,15.23,15.26,15.23,15.26,261900.0,9.7235,9.7427,9.7235,9.7427,261900.0
2009-05-15 12:30:00,15.25,15.27,15.25,15.26,169600.0,9.7363,9.749,9.7363,9.7427,169600.0
2009-05-15 12:35:00,15.26,15.27,15.24,15.27,960700.0,9.7427,9.749,9.7299,9.749,960700.0
2009-05-15 12:40:00,15.26,15.3,15.24,15.28,538200.0,9.7427,9.7682,9.7299,9.7554,538200.0
2009-05-15 12:45:00,15.28,15.29,15.24,15.25,297000.0,9.7554,9.7618,9.7299,9.7363,297000.0
2009-05-15 12:50:00,15.25,15.27,15.23,15.24,625200.0,9.7363,9.749,9.7235,9.7299,625200.0
2009-05-15 12:55:00,15.23,15.24,15.22,15.23,214400.0,9.7235,9.7299,9.7171,9.7235,214400.0
2009-05-15 13:00:00,15.24,15.26,15.23,15.26,178400.0,9.7299,9.7427,9.7235,9.7427,178400.0
2009-05-15 13:05:00,15.26,15.29,15.25,15.28,516300.0,9.7427,9.7618,9.7363,9.7554,516300.0
2009-05-15 13:10:00,15.28,15.28,15.25,15.26,238100.0,9.7554,9.7554,9.7363,9.7427,238100.0
2009-05-15 13:15:00,15.27,15.29,15.27,15.27,362100.0,9.749,9.7618,9.749,9.749,362100.0
2009-05-15 13:20:00,15.27,15.28,15.24,15.26,362000.0,9.749,9.7554,9.7299,9.7427,362000.0
2009-05-15 13:25:00,15.26,15.26,15.23,15.24,278500.0,9.7427,9.7427,9.7235,9.7299,278500.0
2009-05-15 13:30:00,15.24,15.25,15.23,15.24,133100.0,9.7299,9.7363,9.7235,9.7299,133100.0
2009-05-15 13:35:00,15.25,15.25,15.2,15.23,872500.0,9.7363,9.7363,9.7043,9.7235,872500.0
2009-05-15 13:40:00,15.22,15.24,15.21,15.21,404100.0,9.7171,9.7299,9.7107,9.7107,404100.0
2009-05-15 13:45:00,15.21,15.24,15.17,15.24,904900.0,9.7107,9.7299,9.6852,9.7299,904900.0
2009-05-15 13:50:00,15.24,15.24,15.19,15.2,375400.0,9.7299,9.7299,9.698,9.7043,375400.0
2009-05-15 13:55:00,15.2,15.21,15.2,15.21,126400.0,9.7043,9.7107,9.7043,9.7107,126400.0
2009-05-15 14:00:00,15.2,15.2,15.18,15.2,452300.0,9.7043,9.7043,9.6916,9.7043,452300.0
2009-05-15 14:05:00,15.19,15.21,15.17,15.21,495100.0,9.698,9.7107,9.6852,9.7107,495100.0
2009-05-15 14:10:00,15.2,15.23,15.2,15.21,387400.0,9.7043,9.7235,9.7043,9.7107,387400.0
2009-05-15 14:15:00,15.21,15.22,15.2,15.21,317400.0,9.7107,9.7171,9.7043,9.7107,317400.0
2009-05-15 14:20:00,15.21,15.24,15.2,15.24,285100.0,9.7107,9.7299,9.7043,9.7299,285100.0
2009-05-15 14:25:00,15.23,15.26,15.22,15.26,419500.0,9.7235,9.7427,9.7171,9.7427,419500.0
2009-05-15 14:30:00,15.26,15.26,15.21,15.22,418800.0,9.7427,9.7427,9.7107,9.7171,418800.0
2009-05-15 14:35:00,15.22,15.22,15.2,15.21,393400.0,9.7171,9.7171,9.7043,9.7107,393400.0
2009-05-15 14:40:00,15.21,15.22,15.15,15.2,1180800.0,9.7107,9.7171,9.6724,9.7043,1180800.0
2009-05-15 14:45:00,15.2,15.2,15.16,15.16,325500.0,9.7043,9.7043,9.6788,9.6788,325500.0
2009-05-15 14:50:00,15.17,15.21,15.15,15.2,720200.0,9.6852,9.7107,9.6724,9.7043,720200.0
2009-05-15 14:55:00,15.2,15.23,15.2,15.22,519700.0,9.7043,9.7235,9.7043,9.7171,519700.0
2009-05-15 15:00:00,15.22,15.22,15.17,15.18,394900.0,9.7171,9.7171,9.6852,9.6916,394900.0
2009-05-15 15:05:00,15.17,15.21,15.16,15.18,895400.0,9.6852,9.7107,9.6788,9.6916,895400.0
2009-05-15 15:10:00,15.19,15.23,15.16,15.23,888100.0,9.698,9.7235,9.6788,9.7235,888100.0
2009-05-15 15:15:00,15.21,15.23,15.17,15.2,667500.0,9.7107,9.7235,9.6852,9.7043,667500.0
2009-05-15 15:20:00,15.19,15.23,15.19,15.23,672800.0,9.698,9.7235,9.698,9.7235,672800.0
2009-05-15 15:25:00,15.23,15.26,15.23,15.25,632100.0,9.7235,9.7427,9.7235,9.7363,632100.0
2009-05-15 15:30:00,15.24,15.25,15.19,15.22,541700.0,9.7299,9.7363,9.698,9.7171,541700.0
2009-05-15 15:35:00,15.22,15.24,15.18,15.18,730500.0,9.7171,9.7299,9.6916,9.6916,730500.0
2009-05-15 15:40:00,15.19,15.26,15.17,15.26,790500.0,9.698,9.7427,9.6852,9.7427,790500.0
2009-05-15 15:45:00,15.25,15.27,15.22,15.25,837800.0,9.7363,9.749,9.7171,9.7363,837800.0
2009-05-15 15:50:00,15.26,15.26,15.22,15.22,972800.0,9.7427,9.7427,9.7171,9.7171,972800.0
2009-05-15 15:55:00,15.22,15.24,15.17,15.18,2705000.0,9.7171,9.7299,9.6852,9.6916,2705000.0
2009-05-18 09:30:00,15.32,15.4,15.29,15.39,1351400.0,9.781,9.832,9.7618,9.8256,1351400.0
2009-05-18 09:35:00,15.39,15.42,15.36,15.39,1127600.0,9.8256,9.8448,9.8065,9.8256,1127600.0
2009-05-18 09:40:00,15.4,15.4,15.31,15.4,833700.0,9.832,9.832,9.7746,9.832,833700.0
2009-05-18 09:45:00,15.4,15.41,15.36,15.39,941500.0,9.832,9.8384,9.8065,9.8256,941500.0
2009-05-18 09:50:00,15.39,15.4,15.3,15.33,726500.0,9.8256,9.832,9.7682,9.7873,726500.0
2009-05-18 09:55:00,15.32,15.35,15.31,15.32,855700.0,9.781,9.8001,9.7746,9.781,855700.0
2009-05-18 10:00:00,15.33,15.34,15.25,15.27,831900.0,9.7873,9.7937,9.7363,9.749,831900.0
2009-05-18 10:05:00,15.28,15.29,15.22,15.23,591700.0,9.7554,9.7618,9.7171,9.7235,591700.0
2009-05-18 10:10:00,15.22,15.25,15.18,15.23,960100.0,9.7171,9.7363,9.6916,9.7235,960100.0
2009-05-18 10:15:00,15.24,15.24,15.19,15.24,593800.0,9.7299,9.7299,9.698,9.7299,593800.0
2009-05-18 10:20:00,15.24,15.28,15.23,15.26,828200.0,9.7299,9.7554,9.7235,9.7427,828200.0
2009-05-18 10:25:00,15.26,15.27,15.23,15.24,474700.0,9.7427,9.749,9.7235,9.7299,474700.0
2009-05-18 10:30:00,15.24,15.27,15.24,15.25,620900.0,9.7299,9.749,9.7299,9.7363,620900.0
2009-05-18 10:35:00,15.24,15.27,15.24,15.26,292900.0,9.7299,9.749,9.7299,9.7427,292900.0
2009-05-18 10:40:00,15.27,15.33,15.25,15.33,729100.0,9.749,9.7873,9.7363,9.7873,729100.0
2009-05-18 10:45:00,15.33,15.35,15.32,15.35,491900.0,9.7873,9.8001,9.781,9.8001,491900.0
2009-05-18 10:50:00,15.35,15.39,15.34,15.36,736100.0,9.8001,9.8256,9.7937,9.8065,736100.0
2009-05-18 10:55:00,15.36,15.37,15.35,15.36,519900.0,9.8065,9.8129,9.8001,9.8065,519900.0
2009-05-18 11:00:00,15.37,15.38,15.33,15.34,375400.0,9.8129,9.8193,9.7873,9.7937,375400.0
2009-05-18 11:05:00,15.35,15.37,15.34,15.34,480900.0,9.8001,9.8129,9.7937,9.7937,480900.0
2009-05-18 11:10:00,15.35,15.36,15.34,15.35,230700.0,9.8001,9.8065,9.7937,9.8001,230700.0
2009-05-18 11:15:00,15.36,15.36,15.35,15.36,184900.0,9.8065,9.8065,9.8001,9.8065,184900.0
2009-05-18 11:20:00,15.35,15.37,15.33,15.36,434300.0,9.8001,9.8129,9.7873,9.8065,434300.0
2009-05-18 11:25:00,15.37,15.37,15.36,15.37,174900.0,9.8129,9.8129,9.8065,9.8129,174900.0
2009-05-18 11:30:00,15.37,15.39,15.37,15.38,261800.0,9.8129,9.8256,9.8129,9.8193,261800.0
2009-05-18 11:35:00,15.38,15.4,15.37,15.38,334800.0,9.8193,9.832,9.8129,9.8193,334800.0
2009-05-18 11:40:00,15.39,15.39,15.38,15.39,121000.0,9.8256,9.8256,9.8193,9.8256,121000.0
2009-05-18 11:45:00,15.38,15.39,15.38,15.38,262900.0,9.8193,9.8256,9.8193,9.8193,262900.0
2009-05-18 11:50:00,15.38,15.4,15.38,15.38,190900.0,9.8193,9.832,9.8193,9.8193,190900.0
2009-05-18 11:55:00,15.39,15.4,15.38,15.39,652100.0,9.8256,9.832,9.8193,9.8256,652100.0
2009-05-18 12:00:00,15.39,15.4,15.38,15.38,340600.0,9.8256,9.832,9.8193,9.8193,340600.0
2009-05-18 12:05:00,15.39,15.39,15.38,15.39,103300.0,9.8256,9.8256,9.8193,9.8256,103300.0
2009-05-18 12:10:00,15.38,15.4,15.38,15.4,113200.0,9.8193,9.832,9.8193,9.832,113200.0
2009-05-18 12:15:00,15.39,15.4,15.38,15.39,155700.0,9.8256,9.832,9.8193,9.8256,155700.0
2009-05-18 12:20:00,15.39,15.41,15.38,15.41,541100.0,9.8256,9.8384,9.8193,9.8384,541100.0
2009-05-18 12:25:00,15.41,15.42,15.4,15.41,447200.0,9.8384,9.8448,9.832,9.8384,447200.0
2009-05-18 12:30:00,15.42,15.42,15.41,15.42,133200.0,9.8448,9.8448,9.8384,9.8448,133200.0
2009-05-18 12:35:00,15.41,15.42,15.41,15.42,95200.0,9.8384,9.8448,9.8384,9.8448,95200.0
2009-05-18 12:40:00,15.42,15.44,15.41,15.44,318300.0,9.8448,9.8576,9.8384,9.8576,318300.0
2009-05-18 12:45:00,15.44,15.46,15.43,15.46,526100.0,9.8576,9.8703,9.8512,9.8703,526100.0
2009-05-18 12:50:00,15.45,15.46,15.42,15.43,626000.0,9.864,9.8703,9.8448,9.8512,626000.0
2009-05-18 12:55:00,15.43,15.43,15.41,15.41,179700.0,9.8512,9.8512,9.8384,9.8384,179700.0
2009-05-18 13:00:00,15.41,15.42,15.41,15.42,93400.0,9.8384,9.8448,9.8384,9.8448,93400.0
2009-05-18 13:05:00,15.41,15.42,15.4,15.41,206800.0,9.8384,9.8448,9.832,9.8384,206800.0
2009-05-18 13:10:00,15.41,15.44,15.4,15.43,305100.0,9.8384,9.8576,9.832,9.8512,305100.0
2009-05-18 13:15:00,15.44,15.44,15.42,15.44,234100.0,9.8576,9.8576,9.8448,9.8576,234100.0
2009-05-18 13:20:00,15.43,15.44,15.43,15.44,115100.0,9.8512,9.8576,9.8512,9.8576,115100.0
2009-05-18 13:25:00,15.44,15.44,15.42,15.43,162100.0,9.8576,9.8576,9.8448,9.8512,162100.0
2009-05-18 13:30:00,15.44,15.44,15.42,15.43,149400.0,9.8576,9.8576,9.8448,9.8512,149400.0
2009-05-18 13:35:00,15.42,15.43,15.42,15.42,35500.0,9.8448,9.8512,9.8448,9.8448,35500.0
2009-05-18 13:40:00,15.43,15.43,15.39,15.41,201400.0,9.8512,9.8512,9.8256,9.8384,201400.0
2009-05-18 13:45:00,15.41,15.41,15.38,15.38,486600.0,9.8384,9.8384,9.8193,9.8193,486600.0
2009-05-18 13:50:00,15.39,15.4,15.38,15.39,235700.0,9.8256,9.832,9.8193,9.8256,235700.0
2009-05-18 13:55:00,15.39,15.4,15.38,15.38,549400.0,9.8256,9.832,9.8193,9.8193,549400.0
2009-05-18 14:00:00,15.39,15.4,15.38,15.39,301100.0,9.8256,9.832,9.8193,9.8256,301100.0
2009-05-18 14:05:00,15.4,15.4,15.39,15.39,149300.0,9.832,9.832,9.8256,9.8256,149300.0
2009-05-18 14:10:00,15.39,15.4,15.38,15.39,401700.0,9.8256,9.832,9.8193,9.8256,401700.0
2009-05-18 14:15:00,15.39,15.41,15.39,15.4,374100.0,9.8256,9.8384,9.8256,9.832,374100.0
2009-05-18 14:20:00,15.4,15.41,15.4,15.4,169900.0,9.832,9.8384,9.832,9.832,169900.0
2009-05-18 14:25:00,15.4,15.42,15.38,15.41,562000.0,9.832,9.8448,9.8193,9.8384,562000.0
2009-05-18 14:30:00,15.42,15.45,15.41,15.45,296400.0,9.8448,9.864,9.8384,9.864,296400.0
2009-05-18 14:35:00,15.45,15.45,15.42,15.44,509900.0,9.864,9.864,9.8448,9.8576,509900.0
2009-05-18 14:40:00,15.43,15.49,15.42,15.48,659700.0,9.8512,9.8895,9.8448,9.8831,659700.0
2009-05-18 14:45:00,15.49,15.5,15.48,15.49,501200.0,9.8895,9.8959,9.8831,9.8895,501200.0
2009-05-18 14:50:00,15.49,15.5,15.48,15.48,297300.0,9.8895,9.8959,9.8831,9.8831,297300.0
2009-05-18 14:55:00,15.49,15.5,15.48,15.48,375900.0,9.8895,9.8959,9.8831,9.8831,375900.0
2009-05-18 15:00:00,15.48,15.5,15.46,15.48,410500.0,9.8831,9.8959,9.8703,9.8831,410500.0
2009-05-18 15:05:00,15.48,15.49,15.47,15.48,245300.0,9.8831,9.8895,9.8767,9.8831,245300.0
2009-05-18 15:10:00,15.48,15.5,15.48,15.5,934600.0,9.8831,9.8959,9.8831,9.8959,934600.0
2009-05-18 15:15:00,15.5,15.53,15.48,15.48,862700.0,9.8959,9.915,9.8831,9.8831,862700.0
2009-05-18 15:20:00,15.48,15.51,15.46,15.5,447800.0,9.8831,9.9023,9.8703,9.8959,447800.0
2009-05-18 15:25:00,15.5,15.52,15.48,15.5,1362700.0,9.8959,9.9086,9.8831,9.8959,1362700.0
2009-05-18 15:30:00,15.5,15.51,15.48,15.51,586400.0,9.8959,9.9023,9.8831,9.9023,586400.0
2009-05-18 15:35:00,15.51,15.52,15.49,15.51,570900.0,9.9023,9.9086,9.8895,9.9023,570900.0
2009-05-18 15:40:00,15.5,15.51,15.44,15.47,1006400.0,9.8959,9.9023,9.8576,9.8767,1006400.0
2009-05-18 15:45:00,15.46,15.5,15.44,15.49,885200.0,9.8703,9.8959,9.8576,9.8895,885200.0
2009-05-18 15:50:00,15.5,15.52,15.47,15.48,728600.0,9.8959,9.9086,9.8767,9.8831,728600.0
2009-05-18 15:55:00,15.48,15.55,15.47,15.55,2240100.0,9.8831,9.9278,9.8767,9.9278,2240100.0
2009-05-19 09:30:00,15.48,15.51,15.3,15.4,2029200.0,9.8831,9.9023,9.7682,9.832,2029200.0
2009-05-19 09:35:00,15.41,15.58,15.41,15.58,1092900.0,9.8384,9.947,9.8384,9.947,1092900.0
2009-05-19 09:40:00,15.57,15.57,15.4,15.43,1220500.0,9.9406,9.9406,9.832,9.8512,1220500.0
2009-05-19 09:45:00,15.42,15.48,15.36,15.45,1275800.0,9.8448,9.8831,9.8065,9.864,1275800.0
2009-05-19 09:50:00,15.45,15.45,15.3,15.3,1246800.0,9.864,9.864,9.7682,9.7682,1246800.0
2009-05-19 09:55:00,15.31,15.35,15.28,15.33,793000.0,9.7746,9.8001,9.7554,9.7873,793000.0
2009-05-19 10:00:00,15.33,15.38,15.29,15.38,889000.0,9.7873,9.8193,9.7618,9.8193,889000.0
2009-05-19 10:05:00,15.37,15.45,15.37,15.43,947400.0,9.8129,9.864,9.8129,9.8512,947400.0
2009-05-19 10:10:00,15.43,15.44,15.4,15.42,955700.0,9.8512,9.8576,9.832,9.8448,955700.0
2009-05-19 10:15:00,15.42,15.44,15.4,15.42,646600.0,9.8448,9.8576,9.832,9.8448,646600.0
2009-05-19 10:20:00,15.42,15.44,15.38,15.43,629700.0,9.8448,9.8576,9.8193,9.8512,629700.0
2009-05-19 10:25:00,15.43,15.47,15.41,15.45,1020600.0,9.8512,9.8767,9.8384,9.864,1020600.0
2009-05-19 10:30:00,15.46,15.51,15.44,15.49,698800.0,9.8703,9.9023,9.8576,9.8895,698800.0
2009-05-19 10:35:00,15.48,15.52,15.48,15.51,836600.0,9.8831,9.9086,9.8831,9.9023,836600.0
2009-05-19 10:40:00,15.51,15.51,15.4,15.47,783800.0,9.9023,9.9023,9.832,9.8767,783800.0
2009-05-19 10:45:00,15.47,15.49,15.46,15.47,512800.0,9.8767,9.8895,9.8703,9.8767,512800.0
2009-05-19 10:50:00,15.48,15.48,15.44,15.45,413100.0,9.8831,9.8831,9.8576,9.864,413100.0
2009-05-19 10:55:00,15.45,15.45,15.42,15.42,156100.0,9.864,9.864,9.8448,9.8448,156100.0
2009-05-19 11:00:00,15.42,15.47,15.41,15.44,534100.0,9.8448,9.8767,9.8384,9.8576,534100.0
2009-05-19 11:05:00,15.42,15.42,15.38,15.41,436200.0,9.8448,9.8448,9.8193,9.8384,436200.0
2009-05-19 11:10:00,15.41,15.43,15.39,15.42,243500.0,9.8384,9.8512,9.8256,9.8448,243500.0
2009-05-19 11:15:00,15.43,15.47,15.42,15.45,285800.0,9.8512,9.8767,9.8448,9.864,285800.0
2009-05-19 11:20:00,15.46,15.47,15.27,15.45,631700.0,9.8703,9.8767,9.749,9.864,631700.0
2009-05-19 11:25:00,15.44,15.54,15.43,15.53,855500.0,9.8576,9.9214,9.8512,9.915,855500.0
2009-05-19 11:30:00,15.53,15.57,15.52,15.56,614800.0,9.915,9.9406,9.9086,9.9342,614800.0
2009-05-19 11:35:00,15.57,15.61,15.56,15.61,745500.0,9.9406,9.9661,9.9342,9.9661,745500.0
2009-05-19 11:40:00,15.6,15.63,15.59,15.62,400800.0,9.9597,9.9789,9.9533,9.9725,400800.0
2009-05-19 11:45:00,15.62,15.63,15.6,15.61,207100.0,9.9725,9.9789,9.9597,9.9661,207100.0
2009-05-19 11:50:00,15.61,15.62,15.57,15.58,245500.0,9.9661,9.9725,9.9406,9.947,245500.0
2009-05-19 11:55:00,15.58,15.61,15.57,15.59,450800.0,9.947,9.9661,9.9406,9.9533,450800.0
2009-05-19 12:00:00,15.58,15.59,15.57,15.58,162500.0,9.947,9.9533,9.9406,9.947,162500.0
2009-05-19 12:05:00,15.58,15.58,15.57,15.57,124800.0,9.947,9.947,9.9406,9.9406,124800.0
2009-05-19 12:10:00,15.57,15.58,15.55,15.56,307300.0,9.9406,9.947,9.9278,9.9342,307300.0
2009-05-19 12:15:00,15.57,15.6,15.56,15.6,152500.0,9.9406,9.9597,9.9342,9.9597,152500.0
2009-05-19 12:20:00,15.6,15.62,15.59,15.62,436400.0,9.9597,9.9725,9.9533,9.9725,436400.0
2009-05-19 12:25:00,15.62,15.63,15.6,15.62,222800.0,9.9725,9.9789,9.9597,9.9725,222800.0
2009-05-19 12:30:00,15.63,15.65,15.62,15.64,439700.0,9.9789,9.9916,9.9725,9.9853,439700.0
2009-05-19 12:35:00,15.64,15.65,15.64,15.65,290500.0,9.9853,9.9916,9.9853,9.9916,290500.0
2009-05-19 12:40:00,15.64,15.69,15.64,15.68,736200.0,9.9853,10.0172,9.9853,10.0108,736200.0
2009-05-19 12:45:00,15.69,15.71,15.68,15.7,409200.0,10.0172,10.03,10.0108,10.0236,409200.0
2009-05-19 12:50:00,15.71,15.71,15.68,15.7,808000.0,10.03,10.03,10.0108,10.0236,808000.0
2009-05-19 12:55:00,15.7,15.7,15.66,15.67,379500.0,10.0236,10.0236,9.998,10.0044,379500.0
2009-05-19 13:00:00,15.68,15.7,15.66,15.68,674000.0,10.0108,10.0236,9.998,10.0108,674000.0
2009-05-19 13:05:00,15.68,15.73,15.68,15.73,536000.0,10.0108,10.0427,10.0108,10.0427,536000.0
2009-05-19 13:10:00,15.73,15.75,15.72,15.73,636500.0,10.0427,10.0555,10.0363,10.0427,636500.0
2009-05-19 13:15:00,15.73,15.75,15.73,15.75,258000.0,10.0427,10.0555,10.0427,10.0555,258000.0
2009-05-19 13:20:00,15.74,15.82,15.74,15.81,899700.0,10.0491,10.1002,10.0491,10.0938,899700.0
2009-05-19 13:25:00,15.81,15.87,15.81,15.86,6367000.0,10.0938,10.1321,10.0938,10.1257,6367000.0
2009-05-19 13:30:00,15.86,15.89,15.82,15.83,916000.0,10.1257,10.1449,10.1002,10.1066,916000.0
2009-05-19 13:35:00,15.83,15.84,15.81,15.82,704000.0,10.1066,10.1129,10.0938,10.1002,704000.0
2009-05-19 13:40:00,15.82,15.84,15.79,15.8,708900.0,10.1002,10.1129,10.081,10.0874,708900.0
2009-05-19 13:45:00,15.8,15.82,15.79,15.8,526700.0,10.0874,10.1002,10.081,10.0874,526700.0
2009-05-19 13:50:00,15.8,15.82,15.76,15.77,350900.0,10.0874,10.1002,10.0619,10.0683,350900.0
2009-05-19 13:55:00,15.77,15.82,15.76,15.81,430100.0,10.0683,10.1002,10.0619,10.0938,430100.0
2009-05-19 14:00:00,15.82,15.83,15.77,15.78,675900.0,10.1002,10.1066,10.0683,10.0746,675900.0
2009-05-19 14:05:00,15.78,15.82,15.78,15.81,384300.0,10.0746,10.1002,10.0746,10.0938,384300.0
2009-05-19 14:10:00,15.82,15.85,15.81,15.82,969900.0,10.1002,10.1193,10.0938,10.1002,969900.0
2009-05-19 14:15:00,15.82,15.85,15.81,15.84,317300.0,10.1002,10.1193,10.0938,10.1129,317300.0
2009-05-19 14:20:00,15.84,15.85,15.83,15.84,318200.0,10.1129,10.1193,10.1066,10.1129,318200.0
2009-05-19 14:25:00,15.84,15.85,15.83,15.84,197400.0,10.1129,10.1193,10.1066,10.1129,197400.0
2009-05-19 14:30:00,15.84,15.88,15.84,15.86,555000.0,10.1129,10.1385,10.1129,10.1257,555000.0
2009-05-19 14:35:00,15.86,15.89,15.85,15.87,548400.0,10.1257,10.1449,10.1193,10.1321,548400.0
2009-05-19 14:40:00,15.87,15.88,15.86,15.86,345000.0,10.1321,10.1385,10.1257,10.1257,345000.0
2009-05-19 14:45:00,15.86,15.91,15.86,15.89,599500.0,10.1257,10.1576,10.1257,10.1449,599500.0
2009-05-19 14:50:00,15.9,15.9,15.86,15.88,377400.0,10.1513,10.1513,10.1257,10.1385,377400.0
2009-05-19 14:55:00,15.88,15.89,15.85,15.86,583700.0,10.1385,10.1449,10.1193,10.1257,583700.0
2009-05-19 15:00:00,15.85,15.89,15.85,15.89,269400.0,10.1193,10.1449,10.1193,10.1449,269400.0
2009-05-19 15:05:00,15.89,15.9,15.86,15.88,492700.0,10.1449,10.1513,10.1257,10.1385,492700.0
2009-05-19 15:10:00,15.88,15.88,15.8,15.81,605000.0,10.1385,10.1385,10.0874,10.0938,605000.0
2009-05-19 15:15:00,15.81,15.81,15.76,15.81,943700.0,10.0938,10.0938,10.0619,10.0938,943700.0
2009-05-19 15:20:00,15.81,15.83,15.78,15.83,697400.0,10.0938,10.1066,10.0746,10.1066,697400.0
2009-05-19 15:25:00,15.83,15.84,15.8,15.82,669200.0,10.1066,10.1129,10.0874,10.1002,669200.0
2009-05-19 15:30:00,15.83,15.83,15.76,15.76,867900.0,10.1066,10.1066,10.0619,10.0619,867900.0
2009-05-19 15:35:00,15.76,15.8,15.75,15.78,1073200.0,10.0619,10.0874,10.0555,10.0746,1073200.0
2009-05-19 15:40:00,15.78,15.81,15.73,15.75,1107900.0,10.0746,10.0938,10.0427,10.0555,1107900.0
2009-05-19 15:45:00,15.74,15.76,15.73,15.74,357900.0,10.0491,10.0619,10.0427,10.0491,357900.0
2009-05-19 15:50:00,15.73,15.76,15.7,15.7,682500.0,10.0427,10.0619,10.0236,10.0236,682500.0
2009-05-19 15:55:00,15.71,15.71,15.65,15.66,2108500.0,10.03,10.03,9.9916,9.998,2108500.0
2009-05-20 09:30:00,15.82,15.91,15.77,15.82,1522200.0,10.1002,10.1576,10.0683,10.1002,1522200.0
2009-05-20 09:35:00,15.83,15.85,15.76,15.79,1231800.0,10.1066,10.1193,10.0619,10.081,1231800.0
2009-05-20 09:40:00,15.79,15.85,15.75,15.76,1146000.0,10.081,10.1193,10.0555,10.0619,1146000.0
2009-05-20 09:45:00,15.77,15.81,15.7,15.74,1282600.0,10.0683,10.0938,10.0236,10.0491,1282600.0
2009-05-20 09:50:00,15.73,15.79,15.71,15.73,1453600.0,10.0427,10.081,10.03,10.0427,1453600.0
2009-05-20 09:55:00,15.74,15.76,15.71,15.76,729700.0,10.0491,10.0619,10.03,10.0619,729700.0
2009-05-20 10:00:00,15.76,15.9,15.75,15.9,1594200.0,10.0619,10.1513,10.0555,10.1513,1594200.0
2009-05-20 10:05:00,15.9,15.91,15.88,15.9,581900.0,10.1513,10.1576,10.1385,10.1513,581900.0
2009-05-20 10:10:00,15.9,15.94,15.88,15.9,832300.0,10.1513,10.1768,10.1385,10.1513,832300.0
2009-05-20 10:15:00,15.91,15.95,15.89,15.94,1011800.0,10.1576,10.1832,10.1449,10.1768,1011800.0
2009-05-20 10:20:00,15.95,16.05,15.94,16.03,1979500.0,10.1832,10.247,10.1768,10.2343,1979500.0
2009-05-20 10:25:00,16.04,16.05,15.97,15.97,615200.0,10.2406,10.247,10.1959,10.1959,615200.0
2009-05-20 10:30:00,15.97,15.98,15.95,15.95,379800.0,10.1959,10.2023,10.1832,10.1832,379800.0
2009-05-20 10:35:00,15.96,15.97,15.91,15.93,534000.0,10.1896,10.1959,10.1576,10.1704,534000.0
2009-05-20 10:40:00,15.93,16.03,15.92,16.03,1325500.0,10.1704,10.2343,10.164,10.2343,1325500.0
2009-05-20 10:45:00,16.03,16.04,15.98,15.99,845100.0,10.2343,10.2406,10.2023,10.2087,845100.0
2009-05-20 10:50:00,16.0,16.05,16.0,16.03,692600.0,10.2151,10.247,10.2151,10.2343,692600.0
2009-05-20 10:55:00,16.04,16.04,15.97,15.97,1096500.0,10.2406,10.2406,10.1959,10.1959,1096500.0
2009-05-20 11:00:00,15.98,16.0,15.96,15.98,483700.0,10.2023,10.2151,10.1896,10.2023,483700.0
2009-05-20 11:05:00,15.98,15.98,15.9,15.9,497400.0,10.2023,10.2023,10.1513,10.1513,497400.0
2009-05-20 11:10:00,15.9,15.98,15.9,15.97,642100.0,10.1513,10.2023,10.1513,10.1959,642100.0
2009-05-20 11:15:00,15.97,15.97,15.92,15.95,527300.0,10.1959,10.1959,10.164,10.1832,527300.0
2009-05-20 11:20:00,15.95,15.98,15.9,15.92,701500.0,10.1832,10.2023,10.1513,10.164,701500.0
2009-05-20 11:25:00,15.93,15.95,15.9,15.94,462200.0,10.1704,10.1832,10.1513,10.1768,462200.0
2009-05-20 11:30:00,15.95,15.97,15.94,15.96,252500.0,10.1832,10.1959,10.1768,10.1896,252500.0
2009-05-20 11:35:00,15.96,15.96,15.93,15.94,100100.0,10.1896,10.1896,10.1704,10.1768,100100.0
2009-05-20 11:40:00,15.94,15.97,15.93,15.96,316400.0,10.1768,10.1959,10.1704,10.1896,316400.0
2009-05-20 11:45:00,15.97,15.97,15.9,15.9,370000.0,10.1959,10.1959,10.1513,10.1513,370000.0
2009-05-20 11:50:00,15.9,15.92,15.79,15.82,1516800.0,10.1513,10.164,10.081,10.1002,1516800.0
2009-05-20 11:55:00,15.82,15.82,15.72,15.73,1303600.0,10.1002,10.1002,10.0363,10.0427,1303600.0
2009-05-20 12:00:00,15.73,15.95,15.72,15.81,769400.0,10.0427,10.1832,10.0363,10.0938,769400.0
2009-05-20 12:05:00,15.81,15.81,15.75,15.75,374600.0,10.0938,10.0938,10.0555,10.0555,374600.0
2009-05-20 12:10:00,15.76,15.79,15.73,15.78,364800.0,10.0619,10.081,10.0427,10.0746,364800.0
2009-05-20 12:15:00,15.78,15.79,15.73,15.74,295200.0,10.0746,10.081,10.0427,10.0491,295200.0
2009-05-20 12:20:00,15.74,15.76,15.74,15.76,188300.0,10.0491,10.0619,10.0491,10.0619,188300.0
2009-05-20 12:25:00,15.76,15.78,15.72,15.76,504100.0,10.0619,10.0746,10.0363,10.0619,504100.0
2009-05-20 12:30:00,15.76,15.76,15.68,15.68,712200.0,10.0619,10.0619,10.0108,10.0108,712200.0
2009-05-20 12:35:00,15.69,15.69,15.66,15.67,256900.0,10.0172,10.0172,9.998,10.0044,256900.0
2009-05-20 12:40:00,15.68,15.7,15.67,15.7,195700.0,10.0108,10.0236,10.0044,10.0236,195700.0
2009-05-20 12:45:00,15.7,15.71,15.69,15.7,292000.0,10.0236,10.03,10.0172,10.0236,292000.0
2009-05-20 12:50:00,15.7,15.7,15.66,15.69,326300.0,10.0236,10.0236,9.998,10.0172,326300.0
2009-05-20 12:55:00,15.69,15.69,15.6,15.61,396500.0,10.0172,10.0172,9.9597,9.9661,396500.0
2009-05-20 13:00:00,15.61,15.68,15.59,15.67,481100.0,9.9661,10.0108,9.9533,10.0044,481100.0
2009-05-20 13:05:00,15.68,15.68,15.62,15.65,479400.0,10.0108,10.0108,9.9725,9.9916,479400.0
2009-05-20 13:10:00,15.66,15.69,15.65,15.67,470700.0,9.998,10.0172,9.9916,10.0044,470700.0
2009-05-20 13:15:00,15.68,15.69,15.66,15.66,184900.0,10.0108,10.0172,9.998,9.998,184900.0
2009-05-20 13:20:00,15.67,15.68,15.62,15.68,304900.0,10.0044,10.0108,9.9725,10.0108,304900.0
2009-05-20 13:25:00,15.68,15.73,15.66,15.73,341200.0,10.0108,10.0427,9.998,10.0427,341200.0
2009-05-20 13:30:00,15.73,15.73,15.7,15.7,282900.0,10.0427,10.0427,10.0236,10.0236,282900.0
2009-05-20 13:35:00,15.7,15.76,15.69,15.72,808200.0,10.0236,10.0619,10.0172,10.0363,808200.0
2009-05-20 13:40:00,15.73,15.76,15.72,15.74,300000.0,10.0427,10.0619,10.0363,10.0491,300000.0
2009-05-20 13:45:00,15.74,15.74,15.69,15.7,297800.0,10.0491,10.0491,10.0172,10.0236,297800.0
2009-05-20 13:50:00,15.71,15.72,15.69,15.71,143100.0,10.03,10.0363,10.0172,10.03,143100.0
2009-05-20 13:55:00,15.72,15.72,15.68,15.69,173500.0,10.0363,10.0363,10.0108,10.0172,173500.0
2009-05-20 14:00:00,15.7,15.7,15.6,15.62,895300.0,10.0236,10.0236,9.9597,9.9725,895300.0
2009-05-20 14:05:00,15.62,15.69,15.61,15.66,530800.0,9.9725,10.0172,9.9661,9.998,530800.0
2009-05-20 14:10:00,15.66,15.68,15.64,15.67,296000.0,9.998,10.0108,9.9853,10.0044,296000.0
2009-05-20 14:15:00,15.68,15.74,15.65,15.73,318400.0,10.0108,10.0491,9.9916,10.0427,318400.0
2009-05-20 14:20:00,15.74,15.78,15.73,15.77,585900.0,10.0491,10.0746,10.0427,10.0683,585900.0
2009-05-20 14:25:00,15.77,15.77,15.72,15.72,248100.0,10.0683,10.0683,10.0363,10.0363,248100.0
2009-05-20 14:30:00,15.73,15.73,15.62,15.66,762400.0,10.0427,10.0427,9.9725,9.998,762400.0
2009-05-20 14:35:00,15.67,15.7,15.65,15.7,277300.0,10.0044,10.0236,9.9916,10.0236,277300.0
2009-05-20 14:40:00,15.7,15.76,15.69,15.74,643800.0,10.0236,10.0619,10.0172,10.0491,643800.0
2009-05-20 14:45:00,15.75,15.77,15.73,15.76,500700.0,10.0555,10.0683,10.0427,10.0619,500700.0
2009-05-20 14:50:00,15.77,15.78,15.73,15.75,548500.0,10.0683,10.0746,10.0427,10.0555,548500.0
2009-05-20 14:55:00,15.76,15.76,15.71,15.72,287400.0,10.0619,10.0619,10.03,10.0363,287400.0
2009-05-20 15:00:00,15.73,15.73,15.64,15.64,505100.0,10.0427,10.0427,9.9853,9.9853,505100.0
2009-05-20 15:05:00,15.64,15.71,15.64,15.64,612500.0,9.9853,10.03,9.9853,9.9853,612500.0
2009-05-20 15:10:00,15.65,15.68,15.61,15.61,679600.0,9.9916,10.0108,9.9661,9.9661,679600.0
2009-05-20 15:15:00,15.62,15.64,15.59,15.63,783000.0,9.9725,9.9853,9.9533,9.9789,783000.0
2009-05-20 15:20:00,15.64,15.64,15.57,15.58,640300.0,9.9853,9.9853,9.9406,9.947,640300.0
2009-05-20 15:25:00,15.59,15.74,15.57,15.59,832000.0,9.9533,10.0491,9.9406,9.9533,832000.0
2009-05-20 15:30:00,15.6,15.62,15.55,15.59,1105600.0,9.9597,9.9725,9.9278,9.9533,1105600.0
2009-05-20 15:35:00,15.59,15.63,15.58,15.61,1347200.0,9.9533,9.9789,9.947,9.9661,1347200.0
2009-05-20 15:40:00,15.61,15.62,15.49,15.52,1517900.0,9.9661,9.9725,9.8895,9.9086,1517900.0
2009-05-20 15:45:00,15.52,15.54,15.49,15.52,1082500.0,9.9086,9.9214,9.8895,9.9086,1082500.0
2009-05-20 15:50:00,15.52,15.6,15.52,15.54,1993200.0,9.9086,9.9597,9.9086,9.9214,1993200.0
2009-05-20 15:55:00,15.55,15.57,15.49,15.56,3145700.0,9.9278,9.9406,9.8895,9.9342,3145700.0
2009-05-21 09:30:00,15.35,15.43,15.31,15.35,1278200.0,9.8001,9.8512,9.7746,9.8001,1278200.0
2009-05-21 09:35:00,15.35,15.37,15.27,15.29,1833600.0,9.8001,9.8129,9.749,9.7618,1833600.0
2009-05-21 09:40:00,15.29,15.33,15.26,15.32,1069100.0,9.7618,9.7873,9.7427,9.781,1069100.0
2009-05-21 09:45:00,15.31,15.35,15.29,15.32,1130400.0,9.7746,9.8001,9.7618,9.781,1130400.0
2009-05-21 09:50:00,15.32,15.4,15.31,15.36,1371800.0,9.781,9.832,9.7746,9.8065,1371800.0
2009-05-21 09:55:00,15.36,15.36,15.27,15.28,1426700.0,9.8065,9.8065,9.749,9.7554,1426700.0
2009-05-21 10:00:00,15.28,15.32,15.25,15.31,2321300.0,9.7554,9.781,9.7363,9.7746,2321300.0
2009-05-21 10:05:00,15.31,15.38,15.31,15.37,990900.0,9.7746,9.8193,9.7746,9.8129,990900.0
2009-05-21 10:10:00,15.37,15.37,15.28,15.29,982000.0,9.8129,9.8129,9.7554,9.7618,982000.0
2009-05-21 10:15:00,15.29,15.3,15.25,15.28,1227800.0,9.7618,9.7682,9.7363,9.7554,1227800.0
2009-05-21 10:20:00,15.28,15.29,15.23,15.24,1160200.0,9.7554,9.7618,9.7235,9.7299,1160200.0
2009-05-21 10:25:00,15.23,15.27,15.2,15.21,907500.0,9.7235,9.749,9.7043,9.7107,907500.0
2009-05-21 10:30:00,15.21,15.27,15.2,15.21,596300.0,9.7107,9.749,9.7043,9.7107,596300.0
2009-05-21 10:35:00,15.22,15.24,15.21,15.22,349700.0,9.7171,9.7299,9.7107,9.7171,349700.0
2009-05-21 10:40:00,15.22,15.26,15.22,15.26,459600.0,9.7171,9.7427,9.7171,9.7427,459600.0
2009-05-21 10:45:00,15.26,15.27,15.25,15.25,493300.0,9.7427,9.749,9.7363,9.7363,493300.0
2009-05-21 10:50:00,15.25,15.26,15.2,15.2,356500.0,9.7363,9.7427,9.7043,9.7043,356500.0
2009-05-21 10:55:00,15.2,15.22,15.2,15.21,553500.0,9.7043,9.7171,9.7043,9.7107,553500.0
2009-05-21 11:00:00,15.21,15.22,15.18,15.21,739200.0,9.7107,9.7171,9.6916,9.7107,739200.0
2009-05-21 11:05:00,15.21,15.22,15.17,15.18,501100.0,9.7107,9.7171,9.6852,9.6916,501100.0
2009-05-21 11:10:00,15.17,15.24,15.16,15.23,689300.0,9.6852,9.7299,9.6788,9.7235,689300.0
2009-05-21 11:15:00,15.24,15.25,15.18,15.19,603300.0,9.7299,9.7363,9.6916,9.698,603300.0
2009-05-21 11:20:00,15.2,15.2,15.18,15.2,323200.0,9.7043,9.7043,9.6916,9.7043,323200.0
2009-05-21 11:25:00,15.2,15.2,15.18,15.18,226600.0,9.7043,9.7043,9.6916,9.6916,226600.0
2009-05-21 11:30:00,15.18,15.21,15.17,15.2,640800.0,9.6916,9.7107,9.6852,9.7043,640800.0
2009-05-21 11:35:00,15.19,15.23,15.18,15.19,414300.0,9.698,9.7235,9.6916,9.698,414300.0
2009-05-21 11:40:00,15.19,15.19,15.18,15.18,257200.0,9.698,9.698,9.6916,9.6916,257200.0
2009-05-21 11:45:00,15.19,15.2,15.18,15.19,392500.0,9.698,9.7043,9.6916,9.698,392500.0
2009-05-21 11:50:00,15.2,15.2,15.18,15.2,518000.0,9.7043,9.7043,9.6916,9.7043,518000.0
2009-05-21 11:55:00,15.19,15.2,15.18,15.18,590500.0,9.698,9.7043,9.6916,9.6916,590500.0
2009-05-21 12:00:00,15.19,15.21,15.17,15.2,598100.0,9.698,9.7107,9.6852,9.7043,598100.0
2009-05-21 12:05:00,15.21,15.21,15.17,15.19,630300.0,9.7107,9.7107,9.6852,9.698,630300.0
2009-05-21 12:10:00,15.19,15.19,15.17,15.17,357000.0,9.698,9.698,9.6852,9.6852,357000.0
2009-05-21 12:15:00,15.17,15.2,15.17,15.17,516200.0,9.6852,9.7043,9.6852,9.6852,516200.0
2009-05-21 12:20:00,15.17,15.18,15.15,15.15,452500.0,9.6852,9.6916,9.6724,9.6724,452500.0
2009-05-21 12:25:00,15.16,15.17,15.15,15.16,505000.0,9.6788,9.6852,9.6724,9.6788,505000.0
2009-05-21 12:30:00,15.16,15.16,15.14,15.15,638200.0,9.6788,9.6788,9.666,9.6724,638200.0
2009-05-21 12:35:00,15.15,15.16,15.14,15.16,429500.0,9.6724,9.6788,9.666,9.6788,429500.0
2009-05-21 12:40:00,15.15,15.25,15.12,15.17,1357200.0,9.6724,9.7363,9.6533,9.6852,1357200.0
2009-05-21 12:45:00,15.16,15.25,15.14,15.17,1013500.0,9.6788,9.7363,9.666,9.6852,1013500.0
2009-05-21 12:50:00,15.17,15.2,15.16,15.19,518100.0,9.6852,9.7043,9.6788,9.698,518100.0
2009-05-21 12:55:00,15.2,15.25,15.19,15.23,480300.0,9.7043,9.7363,9.698,9.7235,480300.0
2009-05-21 13:00:00,15.23,15.25,15.2,15.2,450900.0,9.7235,9.7363,9.7043,9.7043,450900.0
2009-05-21 13:05:00,15.2,15.22,15.12,15.12,1018400.0,9.7043,9.7171,9.6533,9.6533,1018400.0
2009-05-21 13:10:00,15.12,15.14,15.12,15.14,314000.0,9.6533,9.666,9.6533,9.666,314000.0
2009-05-21 13:15:00,15.13,15.15,15.12,15.13,430500.0,9.6597,9.6724,9.6533,9.6597,430500.0
2009-05-21 13:20:00,15.13,15.14,15.11,15.11,278700.0,9.6597,9.666,9.6469,9.6469,278700.0
2009-05-21 13:25:00,15.12,15.14,15.1,15.11,706600.0,9.6533,9.666,9.6405,9.6469,706600.0
2009-05-21 13:30:00,15.11,15.14,15.1,15.11,657000.0,9.6469,9.666,9.6405,9.6469,657000.0
2009-05-21 13:35:00,15.11,15.12,15.1,15.1,468400.0,9.6469,9.6533,9.6405,9.6405,468400.0
2009-05-21 13:40:00,15.1,15.12,15.09,15.12,629400.0,9.6405,9.6533,9.6341,9.6533,629400.0
2009-05-21 13:45:00,15.12,15.17,15.11,15.15,362100.0,9.6533,9.6852,9.6469,9.6724,362100.0
2009-05-21 13:50:00,15.15,15.16,15.11,15.11,188200.0,9.6724,9.6788,9.6469,9.6469,188200.0
2009-05-21 13:55:00,15.11,15.14,15.1,15.11,406900.0,9.6469,9.666,9.6405,9.6469,406900.0
2009-05-21 14:00:00,15.11,15.14,15.09,15.09,550300.0,9.6469,9.666,9.6341,9.6341,550300.0
2009-05-21 14:05:00,15.09,15.1,15.07,15.09,855800.0,9.6341,9.6405,9.6213,9.6341,855800.0
2009-05-21 14:10:00,15.1,15.1,15.06,15.08,579000.0,9.6405,9.6405,9.615,9.6277,579000.0
2009-05-21 14:15:00,15.07,15.09,15.07,15.07,384900.0,9.6213,9.6341,9.6213,9.6213,384900.0
2009-05-21 14:20:00,15.07,15.08,15.06,15.08,443000.0,9.6213,9.6277,9.615,9.6277,443000.0
2009-05-21 14:25:00,15.07,15.1,15.07,15.08,415700.0,9.6213,9.6405,9.6213,9.6277,415700.0
2009-05-21 14:30:00,15.08,15.1,15.06,15.09,292400.0,9.6277,9.6405,9.615,9.6341,292400.0
2009-05-21 14:35:00,15.09,15.1,15.06,15.07,522500.0,9.6341,9.6405,9.615,9.6213,522500.0
2009-05-21 14:40:00,15.07,15.08,15.06,15.06,329500.0,9.6213,9.6277,9.615,9.615,329500.0
2009-05-21 14:45:00,15.06,15.07,15.05,15.06,316400.0,9.615,9.6213,9.6086,9.615,316400.0
2009-05-21 14:50:00,15.07,15.08,15.05,15.07,457300.0,9.6213,9.6277,9.6086,9.6213,457300.0
2009-05-21 14:55:00,15.07,15.08,15.06,15.08,402700.0,9.6213,9.6277,9.615,9.6277,402700.0
2009-05-21 15:00:00,15.08,15.13,15.07,15.12,446100.0,9.6277,9.6597,9.6213,9.6533,446100.0
2009-05-21 15:05:00,15.12,15.12,15.08,15.09,431000.0,9.6533,9.6533,9.6277,9.6341,431000.0
2009-05-21 15:10:00,15.09,15.12,15.07,15.11,543100.0,9.6341,9.6533,9.6213,9.6469,543100.0
2009-05-21 15:15:00,15.11,15.14,15.1,15.12,277100.0,9.6469,9.666,9.6405,9.6533,277100.0
2009-05-21 15:20:00,15.12,15.13,15.09,15.1,381100.0,9.6533,9.6597,9.6341,9.6405,381100.0
2009-05-21 15:25:00,15.1,15.11,15.06,15.09,567300.0,9.6405,9.6469,9.615,9.6341,567300.0
2009-05-21 15:30:00,15.09,15.16,15.09,15.12,818900.0,9.6341,9.6788,9.6341,9.6533,818900.0
2009-05-21 15:35:00,15.12,15.16,15.11,15.13,694500.0,9.6533,9.6788,9.6469,9.6597,694500.0
2009-05-21 15:40:00,15.13,15.16,15.12,15.15,810500.0,9.6597,9.6788,9.6533,9.6724,810500.0
2009-05-21 15:45:00,15.16,15.2,15.15,15.17,1335200.0,9.6788,9.7043,9.6724,9.6852,1335200.0
2009-05-21 15:50:00,15.17,15.23,15.16,15.19,1548100.0,9.6852,9.7235,9.6788,9.698,1548100.0
2009-05-21 15:55:00,15.2,15.21,15.15,15.2,2724900.0,9.7043,9.7107,9.6724,9.7043,2724900.0
2009-05-22 09:30:00,15.23,15.25,15.11,15.12,1204600.0,9.7235,9.7363,9.6469,9.6533,1204600.0
2009-05-22 09:35:00,15.12,15.17,15.06,15.07,1494300.0,9.6533,9.6852,9.615,9.6213,1494300.0
2009-05-22 09:40:00,15.07,15.1,15.07,15.08,457900.0,9.6213,9.6405,9.6213,9.6277,457900.0
2009-05-22 09:45:00,15.07,15.08,15.03,15.06,923600.0,9.6213,9.6277,9.5958,9.615,923600.0
2009-05-22 09:50:00,15.06,15.07,15.01,15.06,1021100.0,9.615,9.6213,9.583,9.615,1021100.0
2009-05-22 09:55:00,15.07,15.12,15.05,15.1,693900.0,9.6213,9.6533,9.6086,9.6405,693900.0
2009-05-22 10:00:00,15.09,15.1,15.04,15.1,685500.0,9.6341,9.6405,9.6022,9.6405,685500.0
2009-05-22 10:05:00,15.1,15.15,15.08,15.09,1212000.0,9.6405,9.6724,9.6277,9.6341,1212000.0
2009-05-22 10:10:00,15.09,15.13,15.07,15.11,1565800.0,9.6341,9.6597,9.6213,9.6469,1565800.0
2009-05-22 10:15:00,15.11,15.21,15.09,15.2,828500.0,9.6469,9.7107,9.6341,9.7043,828500.0
2009-05-22 10:20:00,15.19,15.26,15.17,15.19,1422400.0,9.698,9.7427,9.6852,9.698,1422400.0
2009-05-22 10:25:00,15.2,15.22,15.16,15.18,518000.0,9.7043,9.7171,9.6788,9.6916,518000.0
2009-05-22 10:30:00,15.17,15.18,15.11,15.15,520600.0,9.6852,9.6916,9.6469,9.6724,520600.0
2009-05-22 10:35:00,15.16,15.16,15.13,15.14,281000.0,9.6788,9.6788,9.6597,9.666,281000.0
2009-05-22 10:40:00,15.13,15.23,15.12,15.22,762900.0,9.6597,9.7235,9.6533,9.7171,762900.0
2009-05-22 10:45:00,15.22,15.23,15.17,15.17,988000.0,9.7171,9.7235,9.6852,9.6852,988000.0
2009-05-22 10:50:00,15.18,15.22,15.14,15.15,701200.0,9.6916,9.7171,9.666,9.6724,701200.0
2009-05-22 10:55:00,15.15,15.17,15.13,15.14,406000.0,9.6724,9.6852,9.6597,9.666,406000.0
2009-05-22 11:00:00,15.15,15.16,15.13,15.14,352300.0,9.6724,9.6788,9.6597,9.666,352300.0
2009-05-22 11:05:00,15.14,15.2,15.14,15.2,256100.0,9.666,9.7043,9.666,9.7043,256100.0
2009-05-22 11:10:00,15.2,15.22,15.19,15.21,478400.0,9.7043,9.7171,9.698,9.7107,478400.0
2009-05-22 11:15:00,15.21,15.24,15.2,15.24,447300.0,9.7107,9.7299,9.7043,9.7299,447300.0
2009-05-22 11:20:00,15.23,15.24,15.21,15.21,757400.0,9.7235,9.7299,9.7107,9.7107,757400.0
2009-05-22 11:25:00,15.21,15.22,15.21,15.22,244300.0,9.7107,9.7171,9.7107,9.7171,244300.0
2009-05-22 11:30:00,15.22,15.23,15.21,15.23,256800.0,9.7171,9.7235,9.7107,9.7235,256800.0
2009-05-22 11:35:00,15.23,15.24,15.21,15.21,362100.0,9.7235,9.7299,9.7107,9.7107,362100.0
2009-05-22 11:40:00,15.21,15.23,15.21,15.23,358800.0,9.7107,9.7235,9.7107,9.7235,358800.0
2009-05-22 11:45:00,15.22,15.23,15.22,15.23,97800.0,9.7171,9.7235,9.7171,9.7235,97800.0
2009-05-22 11:50:00,15.23,15.24,15.17,15.18,668700.0,9.7235,9.7299,9.6852,9.6916,668700.0
2009-05-22 11:55:00,15.17,15.18,15.16,15.16,227300.0,9.6852,9.6916,9.6788,9.6788,227300.0
2009-05-22 12:00:00,15.17,15.2,15.15,15.16,693900.0,9.6852,9.7043,9.6724,9.6788,693900.0
2009-05-22 12:05:00,15.15,15.18,15.15,15.18,516900.0,9.6724,9.6916,9.6724,9.6916,516900.0
2009-05-22 12:10:00,15.17,15.21,15.15,15.15,380900.0,9.6852,9.7107,9.6724,9.6724,380900.0
2009-05-22 12:15:00,15.15,15.19,15.14,15.18,345700.0,9.6724,9.698,9.666,9.6916,345700.0
2009-05-22 12:20:00,15.18,15.18,15.15,15.16,174500.0,9.6916,9.6916,9.6724,9.6788,174500.0
2009-05-22 12:25:00,15.16,15.17,15.13,15.13,258500.0,9.6788,9.6852,9.6597,9.6597,258500.0
2009-05-22 12:30:00,15.13,15.14,15.12,15.12,354400.0,9.6597,9.666,9.6533,9.6533,354400.0
2009-05-22 12:35:00,15.12,15.15,15.12,15.15,114500.0,9.6533,9.6724,9.6533,9.6724,114500.0
2009-05-22 12:40:00,15.15,15.17,15.14,15.17,172100.0,9.6724,9.6852,9.666,9.6852,172100.0
2009-05-22 12:45:00,15.16,15.17,15.15,15.15,148200.0,9.6788,9.6852,9.6724,9.6724,148200.0
2009-05-22 12:50:00,15.15,15.16,15.15,15.16,192900.0,9.6724,9.6788,9.6724,9.6788,192900.0
2009-05-22 12:55:00,15.15,15.19,15.15,15.18,336200.0,9.6724,9.698,9.6724,9.6916,336200.0
2009-05-22 13:00:00,15.18,15.2,15.17,15.2,457200.0,9.6916,9.7043,9.6852,9.7043,457200.0
2009-05-22 13:05:00,15.2,15.2,15.18,15.18,243800.0,9.7043,9.7043,9.6916,9.6916,243800.0
2009-05-22 13:10:00,15.18,15.2,15.18,15.19,422900.0,9.6916,9.7043,9.6916,9.698,422900.0
2009-05-22 13:15:00,15.19,15.21,15.19,15.21,200400.0,9.698,9.7107,9.698,9.7107,200400.0
2009-05-22 13:20:00,15.2,15.21,15.18,15.19,199300.0,9.7043,9.7107,9.6916,9.698,199300.0
2009-05-22 13:25:00,15.18,15.19,15.16,15.16,571800.0,9.6916,9.698,9.6788,9.6788,571800.0
2009-05-22 13:30:00,15.17,15.17,15.11,15.13,342100.0,9.6852,9.6852,9.6469,9.6597,342100.0
2009-05-22 13:35:00,15.13,15.15,15.12,15.14,295600.0,9.6597,9.6724,9.6533,9.666,295600.0
2009-05-22 13:40:00,15.14,15.15,15.13,15.15,401800.0,9.666,9.6724,9.6597,9.6724,401800.0
2009-05-22 13:45:00,15.15,15.17,15.14,15.14,497900.0,9.6724,9.6852,9.666,9.666,497900.0
2009-05-22 13:50:00,15.15,15.15,15.11,15.11,542400.0,9.6724,9.6724,9.6469,9.6469,542400.0
2009-05-22 13:55:00,15.11,15.13,15.09,15.13,465400.0,9.6469,9.6597,9.6341,9.6597,465400.0
2009-05-22 14:00:00,15.13,15.15,15.12,15.13,539200.0,9.6597,9.6724,9.6533,9.6597,539200.0
2009-05-22 14:05:00,15.13,15.14,15.12,15.12,230100.0,9.6597,9.666,9.6533,9.6533,230100.0
2009-05-22 14:10:00,15.12,15.14,15.11,15.11,576900.0,9.6533,9.666,9.6469,9.6469,576900.0
2009-05-22 14:15:00,15.11,15.12,15.09,15.12,805600.0,9.6469,9.6533,9.6341,9.6533,805600.0
2009-05-22 14:20:00,15.12,15.14,15.11,15.13,132800.0,9.6533,9.666,9.6469,9.6597,132800.0
2009-05-22 14:25:00,15.13,15.14,15.13,15.13,79900.0,9.6597,9.666,9.6597,9.6597,79900.0
2009-05-22 14:30:00,15.14,15.15,15.12,15.14,436500.0,9.666,9.6724,9.6533,9.666,436500.0
2009-05-22 14:35:00,15.14,15.15,15.13,15.14,96000.0,9.666,9.6724,9.6597,9.666,96000.0
2009-05-22 14:40:00,15.14,15.16,15.14,15.14,600100.0,9.666,9.6788,9.666,9.666,600100.0
2009-05-22 14:45:00,15.15,15.17,15.14,15.16,441000.0,9.6724,9.6852,9.666,9.6788,441000.0
2009-05-22 14:50:00,15.16,15.16,15.14,15.14,182600.0,9.6788,9.6788,9.666,9.666,182600.0
2009-05-22 14:55:00,15.14,15.2,15.14,15.19,211400.0,9.666,9.7043,9.666,9.698,211400.0
2009-05-22 15:00:00,15.19,15.2,15.16,15.18,451000.0,9.698,9.7043,9.6788,9.6916,451000.0
2009-05-22 15:05:00,15.18,15.19,15.17,15.19,206100.0,9.6916,9.698,9.6852,9.698,206100.0
2009-05-22 15:10:00,15.19,15.2,15.18,15.19,578100.0,9.698,9.7043,9.6916,9.698,578100.0
2009-05-22 15:15:00,15.18,15.19,15.12,15.13,565300.0,9.6916,9.698,9.6533,9.6597,565300.0
2009-05-22 15:20:00,15.14,15.17,15.13,15.13,657400.0,9.666,9.6852,9.6597,9.6597,657400.0
2009-05-22 15:25:00,15.12,15.13,15.1,15.1,372900.0,9.6533,9.6597,9.6405,9.6405,372900.0
2009-05-22 15:30:00,15.1,15.15,15.1,15.15,790200.0,9.6405,9.6724,9.6405,9.6724,790200.0
2009-05-22 15:35:00,15.15,15.19,15.14,15.19,522100.0,9.6724,9.698,9.666,9.698,522100.0
2009-05-22 15:40:00,15.17,15.19,15.16,15.17,511800.0,9.6852,9.698,9.6788,9.6852,511800.0
2009-05-22 15:45:00,15.18,15.18,15.1,15.12,716300.0,9.6916,9.6916,9.6405,9.6533,716300.0
2009-05-22 15:50:00,15.12,15.13,15.1,15.1,922500.0,9.6533,9.6597,9.6405,9.6405,922500.0
2009-05-22 15:55:00,15.1,15.11,15.06,15.06,1613700.0,9.6405,9.6469,9.615,9.615,1613700.0
2009-05-26 09:30:00,15.0,15.18,15.0,15.17,2034000.0,9.5767,9.6916,9.5767,9.6852,2034000.0
2009-05-26 09:35:00,15.17,15.25,15.16,15.21,1864900.0,9.6852,9.7363,9.6788,9.7107,1864900.0
2009-05-26 09:40:00,15.22,15.24,15.14,15.2,1836600.0,9.7171,9.7299,9.666,9.7043,1836600.0
2009-05-26 09:45:00,15.19,15.25,15.19,15.23,967900.0,9.698,9.7363,9.698,9.7235,967900.0
2009-05-26 09:50:00,15.22,15.23,15.1,15.1,1544000.0,9.7171,9.7235,9.6405,9.6405,1544000.0
2009-05-26 09:55:00,15.11,15.2,15.1,15.13,1369900.0,9.6469,9.7043,9.6405,9.6597,1369900.0
2009-05-26 10:00:00,15.12,15.33,15.11,15.3,3000900.0,9.6533,9.7873,9.6469,9.7682,3000900.0
2009-05-26 10:05:00,15.29,15.34,15.26,15.27,1356900.0,9.7618,9.7937,9.7427,9.749,1356900.0
2009-05-26 10:10:00,15.28,15.4,15.26,15.4,1338800.0,9.7554,9.832,9.7427,9.832,1338800.0
2009-05-26 10:15:00,15.4,15.44,15.37,15.41,1640100.0,9.832,9.8576,9.8129,9.8384,1640100.0
2009-05-26 10:20:00,15.4,15.42,15.36,15.36,1560700.0,9.832,9.8448,9.8065,9.8065,1560700.0
2009-05-26 10:25:00,15.36,15.38,15.31,15.35,1205700.0,9.8065,9.8193,9.7746,9.8001,1205700.0
2009-05-26 10:30:00,15.35,15.41,15.34,15.41,914000.0,9.8001,9.8384,9.7937,9.8384,914000.0
2009-05-26 10:35:00,15.41,15.44,15.37,15.42,869000.0,9.8384,9.8576,9.8129,9.8448,869000.0
2009-05-26 10:40:00,15.42,15.42,15.37,15.37,634500.0,9.8448,9.8448,9.8129,9.8129,634500.0
2009-05-26 10:45:00,15.38,15.41,15.37,15.39,449100.0,9.8193,9.8384,9.8129,9.8256,449100.0
2009-05-26 10:50:00,15.4,15.49,15.39,15.48,1243500.0,9.832,9.8895,9.8256,9.8831,1243500.0
2009-05-26 10:55:00,15.48,15.49,15.45,15.46,661400.0,9.8831,9.8895,9.864,9.8703,661400.0
2009-05-26 11:00:00,15.46,15.47,15.43,15.44,735800.0,9.8703,9.8767,9.8512,9.8576,735800.0
2009-05-26 11:05:00,15.44,15.44,15.42,15.43,703100.0,9.8576,9.8576,9.8448,9.8512,703100.0
2009-05-26 11:10:00,15.43,15.45,15.41,15.44,594200.0,9.8512,9.864,9.8384,9.8576,594200.0
2009-05-26 11:15:00,15.44,15.45,15.4,15.45,536700.0,9.8576,9.864,9.832,9.864,536700.0
2009-05-26 11:20:00,15.45,15.48,15.42,15.48,786800.0,9.864,9.8831,9.8448,9.8831,786800.0
2009-05-26 11:25:00,15.48,15.48,15.45,15.45,382500.0,9.8831,9.8831,9.864,9.864,382500.0
2009-05-26 11:30:00,15.45,15.48,15.45,15.45,326100.0,9.864,9.8831,9.864,9.864,326100.0
2009-05-26 11:35:00,15.45,15.46,15.43,15.43,395500.0,9.864,9.8703,9.8512,9.8512,395500.0
2009-05-26 11:40:00,15.44,15.48,15.43,15.47,376800.0,9.8576,9.8831,9.8512,9.8767,376800.0
2009-05-26 11:45:00,15.48,15.49,15.47,15.47,359300.0,9.8831,9.8895,9.8767,9.8767,359300.0
2009-05-26 11:50:00,15.47,15.49,15.46,15.48,299700.0,9.8767,9.8895,9.8703,9.8831,299700.0
2009-05-26 11:55:00,15.49,15.5,15.48,15.48,227600.0,9.8895,9.8959,9.8831,9.8831,227600.0
2009-05-26 12:00:00,15.49,15.49,15.44,15.46,695800.0,9.8895,9.8895,9.8576,9.8703,695800.0
2009-05-26 12:05:00,15.45,15.47,15.44,15.45,391800.0,9.864,9.8767,9.8576,9.864,391800.0
2009-05-26 12:10:00,15.45,15.47,15.45,15.45,328600.0,9.864,9.8767,9.864,9.864,328600.0
2009-05-26 12:15:00,15.46,15.48,15.45,15.46,630300.0,9.8703,9.8831,9.864,9.8703,630300.0
2009-05-26 12:20:00,15.46,15.48,15.46,15.48,259000.0,9.8703,9.8831,9.8703,9.8831,259000.0
2009-05-26 12:25:00,15.48,15.5,15.46,15.48,474700.0,9.8831,9.8959,9.8703,9.8831,474700.0
2009-05-26 12:30:00,15.48,15.49,15.47,15.49,194800.0,9.8831,9.8895,9.8767,9.8895,194800.0
2009-05-26 12:35:00,15.49,15.5,15.47,15.48,319200.0,9.8895,9.8959,9.8767,9.8831,319200.0
2009-05-26 12:40:00,15.48,15.48,15.45,15.46,304300.0,9.8831,9.8831,9.864,9.8703,304300.0
2009-05-26 12:45:00,15.45,15.49,15.45,15.48,334300.0,9.864,9.8895,9.864,9.8831,334300.0
2009-05-26 12:50:00,15.48,15.51,15.48,15.49,492100.0,9.8831,9.9023,9.8831,9.8895,492100.0
2009-05-26 12:55:00,15.49,15.5,15.45,15.47,485000.0,9.8895,9.8959,9.864,9.8767,485000.0
2009-05-26 13:00:00,15.47,15.49,15.46,15.49,325500.0,9.8767,9.8895,9.8703,9.8895,325500.0
2009-05-26 13:05:00,15.48,15.5,15.47,15.47,613000.0,9.8831,9.8959,9.8767,9.8767,613000.0
2009-05-26 13:10:00,15.47,15.48,15.45,15.46,540400.0,9.8767,9.8831,9.864,9.8703,540400.0
2009-05-26 13:15:00,15.46,15.48,15.45,15.48,232600.0,9.8703,9.8831,9.864,9.8831,232600.0
2009-05-26 13:20:00,15.47,15.49,15.46,15.46,297500.0,9.8767,9.8895,9.8703,9.8703,297500.0
2009-05-26 13:25:00,15.47,15.48,15.46,15.47,126300.0,9.8767,9.8831,9.8703,9.8767,126300.0
2009-05-26 13:30:00,15.48,15.48,15.42,15.44,449600.0,9.8831,9.8831,9.8448,9.8576,449600.0
2009-05-26 13:35:00,15.44,15.46,15.44,15.45,108500.0,9.8576,9.8703,9.8576,9.864,108500.0
2009-05-26 13:40:00,15.45,15.46,15.43,15.46,237400.0,9.864,9.8703,9.8512,9.8703,237400.0
2009-05-26 13:45:00,15.45,15.48,15.45,15.48,165200.0,9.864,9.8831,9.864,9.8831,165200.0
2009-05-26 13:50:00,15.47,15.48,15.44,15.44,236100.0,9.8767,9.8831,9.8576,9.8576,236100.0
2009-05-26 13:55:00,15.44,15.45,15.44,15.44,272000.0,9.8576,9.864,9.8576,9.8576,272000.0
2009-05-26 14:00:00,15.44,15.45,15.43,15.43,484700.0,9.8576,9.864,9.8512,9.8512,484700.0
2009-05-26 14:05:00,15.44,15.45,15.43,15.44,344800.0,9.8576,9.864,9.8512,9.8576,344800.0
2009-05-26 14:10:00,15.44,15.45,15.43,15.44,403900.0,9.8576,9.864,9.8512,9.8576,403900.0
2009-05-26 14:15:00,15.44,15.47,15.44,15.46,755300.0,9.8576,9.8767,9.8576,9.8703,755300.0
2009-05-26 14:20:00,15.45,15.47,15.44,15.44,652100.0,9.864,9.8767,9.8576,9.8576,652100.0
2009-05-26 14:25:00,15.44,15.45,15.42,15.43,300400.0,9.8576,9.864,9.8448,9.8512,300400.0
2009-05-26 14:30:00,15.43,15.46,15.42,15.45,416400.0,9.8512,9.8703,9.8448,9.864,416400.0
2009-05-26 14:35:00,15.45,15.47,15.45,15.46,185800.0,9.864,9.8767,9.864,9.8703,185800.0
2009-05-26 14:40:00,15.46,15.49,15.46,15.49,209200.0,9.8703,9.8895,9.8703,9.8895,209200.0
2009-05-26 14:45:00,15.48,15.49,15.45,15.46,656200.0,9.8831,9.8895,9.864,9.8703,656200.0
2009-05-26 14:50:00,15.46,15.47,15.42,15.43,403400.0,9.8703,9.8767,9.8448,9.8512,403400.0
2009-05-26 14:55:00,15.44,15.45,15.41,15.41,554800.0,9.8576,9.864,9.8384,9.8384,554800.0
2009-05-26 15:00:00,15.41,15.44,15.4,15.42,362000.0,9.8384,9.8576,9.832,9.8448,362000.0
2009-05-26 15:05:00,15.43,15.43,15.38,15.41,550200.0,9.8512,9.8512,9.8193,9.8384,550200.0
2009-05-26 15:10:00,15.41,15.46,15.38,15.4,1036000.0,9.8384,9.8703,9.8193,9.832,1036000.0
2009-05-26 15:15:00,15.4,15.4,15.35,15.4,752900.0,9.832,9.832,9.8001,9.832,752900.0
2009-05-26 15:20:00,15.4,15.44,15.38,15.43,511000.0,9.832,9.8576,9.8193,9.8512,511000.0
2009-05-26 15:25:00,15.42,15.43,15.4,15.4,368800.0,9.8448,9.8512,9.832,9.832,368800.0
2009-05-26 15:30:00,15.4,15.45,15.39,15.44,425300.0,9.832,9.864,9.8256,9.8576,425300.0
2009-05-26 15:35:00,15.44,15.45,15.41,15.45,356700.0,9.8576,9.864,9.8384,9.864,356700.0
2009-05-26 15:40:00,15.45,15.45,15.39,15.43,1037600.0,9.864,9.864,9.8256,9.8512,1037600.0
2009-05-26 15:45:00,15.42,15.43,15.36,15.41,1423000.0,9.8448,9.8512,9.8065,9.8384,1423000.0
2009-05-26 15:50:00,15.42,15.47,15.41,15.46,2258000.0,9.8448,9.8767,9.8384,9.8703,2258000.0
2009-05-26 15:55:00,15.46,15.5,15.45,15.48,3815900.0,9.8703,9.8959,9.864,9.8831,3815900.0
2009-05-27 09:30:00,15.52,15.53,15.34,15.35,1358900.0,9.9086,9.915,9.7937,9.8001,1358900.0
2009-05-27 09:35:00,15.35,15.48,15.35,15.42,789300.0,9.8001,9.8831,9.8001,9.8448,789300.0
2009-05-27 09:40:00,15.43,15.44,15.38,15.43,530300.0,9.8512,9.8576,9.8193,9.8512,530300.0
2009-05-27 09:45:00,15.43,15.5,15.4,15.49,594700.0,9.8512,9.8959,9.832,9.8895,594700.0
2009-05-27 09:50:00,15.5,15.57,15.49,15.54,1105400.0,9.8959,9.9406,9.8895,9.9214,1105400.0
2009-05-27 09:55:00,15.54,15.63,15.54,15.58,1240600.0,9.9214,9.9789,9.9214,9.947,1240600.0
2009-05-27 10:00:00,15.59,15.63,15.51,15.51,1336800.0,9.9533,9.9789,9.9023,9.9023,1336800.0
2009-05-27 10:05:00,15.52,15.63,15.51,15.61,1542700.0,9.9086,9.9789,9.9023,9.9661,1542700.0
2009-05-27 10:10:00,15.61,15.69,15.6,15.66,1270000.0,9.9661,10.0172,9.9597,9.998,1270000.0
2009-05-27 10:15:00,15.66,15.67,15.62,15.65,717100.0,9.998,10.0044,9.9725,9.9916,717100.0
2009-05-27 10:20:00,15.65,15.75,15.64,15.74,1332400.0,9.9916,10.0555,9.9853,10.0491,1332400.0
2009-05-27 10:25:00,15.75,15.81,15.74,15.76,2353100.0,10.0555,10.0938,10.0491,10.0619,2353100.0
2009-05-27 10:30:00,15.76,15.78,15.68,15.71,1226200.0,10.0619,10.0746,10.0108,10.03,1226200.0
2009-05-27 10:35:00,15.71,15.78,15.7,15.76,761000.0,10.03,10.0746,10.0236,10.0619,761000.0
2009-05-27 10:40:00,15.76,15.77,15.65,15.66,890000.0,10.0619,10.0683,9.9916,9.998,890000.0
2009-05-27 10:45:00,15.67,15.72,15.63,15.72,950900.0,10.0044,10.0363,9.9789,10.0363,950900.0
2009-05-27 10:50:00,15.72,15.75,15.7,15.73,664200.0,10.0363,10.0555,10.0236,10.0427,664200.0
2009-05-27 10:55:00,15.74,15.76,15.72,15.76,708900.0,10.0491,10.0619,10.0363,10.0619,708900.0
2009-05-27 11:00:00,15.76,15.77,15.71,15.71,703600.0,10.0619,10.0683,10.03,10.03,703600.0
2009-05-27 11:05:00,15.71,15.74,15.69,15.73,830300.0,10.03,10.0491,10.0172,10.0427,830300.0
2009-05-27 11:10:00,15.72,15.77,15.72,15.76,826200.0,10.0363,10.0683,10.0363,10.0619,826200.0
2009-05-27 11:15:00,15.76,15.77,15.75,15.76,210700.0,10.0619,10.0683,10.0555,10.0619,210700.0
2009-05-27 11:20:00,15.77,15.82,15.75,15.77,995000.0,10.0683,10.1002,10.0555,10.0683,995000.0
2009-05-27 11:25:00,15.78,15.85,15.77,15.83,863600.0,10.0746,10.1193,10.0683,10.1066,863600.0
2009-05-27 11:30:00,15.83,15.84,15.8,15.82,411100.0,10.1066,10.1129,10.0874,10.1002,411100.0
2009-05-27 11:35:00,15.82,15.84,15.8,15.81,604900.0,10.1002,10.1129,10.0874,10.0938,604900.0
2009-05-27 11:40:00,15.81,15.81,15.77,15.8,614400.0,10.0938,10.0938,10.0683,10.0874,614400.0
2009-05-27 11:45:00,15.8,15.8,15.78,15.78,197400.0,10.0874,10.0874,10.0746,10.0746,197400.0
2009-05-27 11:50:00,15.79,15.82,15.77,15.77,406400.0,10.081,10.1002,10.0683,10.0683,406400.0
2009-05-27 11:55:00,15.77,15.8,15.75,15.76,577500.0,10.0683,10.0874,10.0555,10.0619,577500.0
2009-05-27 12:00:00,15.76,15.81,15.76,15.8,249600.0,10.0619,10.0938,10.0619,10.0874,249600.0
2009-05-27 12:05:00,15.8,15.81,15.78,15.81,473400.0,10.0874,10.0938,10.0746,10.0938,473400.0
2009-05-27 12:10:00,15.8,15.86,15.79,15.85,605500.0,10.0874,10.1257,10.081,10.1193,605500.0
2009-05-27 12:15:00,15.86,15.86,15.84,15.84,356600.0,10.1257,10.1257,10.1129,10.1129,356600.0
2009-05-27 12:20:00,15.84,15.85,15.8,15.83,383600.0,10.1129,10.1193,10.0874,10.1066,383600.0
2009-05-27 12:25:00,15.83,15.83,15.75,15.77,538300.0,10.1066,10.1066,10.0555,10.0683,538300.0
2009-05-27 12:30:00,15.77,15.78,15.76,15.77,222000.0,10.0683,10.0746,10.0619,10.0683,222000.0
2009-05-27 12:35:00,15.77,15.78,15.75,15.76,266800.0,10.0683,10.0746,10.0555,10.0619,266800.0
2009-05-27 12:40:00,15.75,15.79,15.75,15.77,719700.0,10.0555,10.081,10.0555,10.0683,719700.0
2009-05-27 12:45:00,15.77,15.8,15.76,15.8,530900.0,10.0683,10.0874,10.0619,10.0874,530900.0
2009-05-27 12:50:00,15.79,15.8,15.76,15.76,298100.0,10.081,10.0874,10.0619,10.0619,298100.0
2009-05-27 12:55:00,15.76,15.77,15.73,15.73,375300.0,10.0619,10.0683,10.0427,10.0427,375300.0
2009-05-27 13:00:00,15.74,15.77,15.73,15.77,268900.0,10.0491,10.0683,10.0427,10.0683,268900.0
2009-05-27 13:05:00,15.76,15.77,15.75,15.75,150800.0,10.0619,10.0683,10.0555,10.0555,150800.0
2009-05-27 13:10:00,15.76,15.78,15.75,15.78,327200.0,10.0619,10.0746,10.0555,10.0746,327200.0
2009-05-27 13:15:00,15.78,15.8,15.77,15.78,376900.0,10.0746,10.0874,10.0683,10.0746,376900.0
2009-05-27 13:20:00,15.79,15.8,15.77,15.79,253500.0,10.081,10.0874,10.0683,10.081,253500.0
2009-05-27 13:25:00,15.8,15.8,15.77,15.77,374000.0,10.0874,10.0874,10.0683,10.0683,374000.0
2009-05-27 13:30:00,15.78,15.78,15.71,15.72,577700.0,10.0746,10.0746,10.03,10.0363,577700.0
2009-05-27 13:35:00,15.71,15.72,15.64,15.64,548100.0,10.03,10.0363,9.9853,9.9853,548100.0
2009-05-27 13:40:00,15.64,15.67,15.61,15.65,630200.0,9.9853,10.0044,9.9661,9.9916,630200.0
2009-05-27 13:45:00,15.66,15.66,15.59,15.59,463600.0,9.998,9.998,9.9533,9.9533,463600.0
2009-05-27 13:50:00,15.59,15.6,15.51,15.57,890800.0,9.9533,9.9597,9.9023,9.9406,890800.0
2009-05-27 13:55:00,15.57,15.61,15.57,15.6,407000.0,9.9406,9.9661,9.9406,9.9597,407000.0
2009-05-27 14:00:00,15.59,15.61,15.57,15.57,386500.0,9.9533,9.9661,9.9406,9.9406,386500.0
2009-05-27 14:05:00,15.57,15.58,15.48,15.5,1132400.0,9.9406,9.947,9.8831,9.8959,1132400.0
2009-05-27 14:10:00,15.5,15.8,15.49,15.56,705900.0,9.8959,10.0874,9.8895,9.9342,705900.0
2009-05-27 14:15:00,15.55,15.61,15.54,15.6,561900.0,9.9278,9.9661,9.9214,9.9597,561900.0
2009-05-27 14:20:00,15.61,15.61,15.5,15.53,538500.0,9.9661,9.9661,9.8959,9.915,538500.0
2009-05-27 14:25:00,15.53,15.53,15.5,15.52,356400.0,9.915,9.915,9.8959,9.9086,356400.0
2009-05-27 14:30:00,15.51,15.54,15.49,15.49,479100.0,9.9023,9.9214,9.8895,9.8895,479100.0
2009-05-27 14:35:00,15.49,15.6,15.49,15.59,492600.0,9.8895,9.9597,9.8895,9.9533,492600.0
2009-05-27 14:40:00,15.59,15.62,15.58,15.6,565800.0,9.9533,9.9725,9.947,9.9597,565800.0
2009-05-27 14:45:00,15.59,15.64,15.58,15.62,430600.0,9.9533,9.9853,9.947,9.9725,430600.0
2009-05-27 14:50:00,15.62,15.63,15.59,15.61,727700.0,9.9725,9.9789,9.9533,9.9661,727700.0
2009-05-27 14:55:00,15.61,15.63,15.56,15.56,671900.0,9.9661,9.9789,9.9342,9.9342,671900.0
2009-05-27 15:00:00,15.56,15.61,15.55,15.6,359600.0,9.9342,9.9661,9.9278,9.9597,359600.0
2009-05-27 15:05:00,15.61,15.68,15.6,15.64,1017800.0,9.9661,10.0108,9.9597,9.9853,1017800.0
2009-05-27 15:10:00,15.64,15.64,15.57,15.6,573800.0,9.9853,9.9853,9.9406,9.9597,573800.0
2009-05-27 15:15:00,15.6,15.61,15.56,15.58,1044600.0,9.9597,9.9661,9.9342,9.947,1044600.0
2009-05-27 15:20:00,15.58,15.59,15.48,15.49,1571100.0,9.947,9.9533,9.8831,9.8895,1571100.0
2009-05-27 15:25:00,15.49,15.5,15.46,15.48,819100.0,9.8895,9.8959,9.8703,9.8831,819100.0
2009-05-27 15:30:00,15.48,15.52,15.46,15.49,847100.0,9.8831,9.9086,9.8703,9.8895,847100.0
2009-05-27 15:35:00,15.49,15.5,15.42,15.45,1241700.0,9.8895,9.8959,9.8448,9.864,1241700.0
2009-05-27 15:40:00,15.45,15.48,15.43,15.45,1233100.0,9.864,9.8831,9.8512,9.864,1233100.0
2009-05-27 15:45:00,15.46,15.49,15.45,15.47,1092100.0,9.8703,9.8895,9.864,9.8767,1092100.0
2009-05-27 15:50:00,15.48,15.49,15.41,15.42,1575700.0,9.8831,9.8895,9.8384,9.8448,1575700.0
2009-05-27 15:55:00,15.43,15.45,15.39,15.44,1983100.0,9.8512,9.864,9.8256,9.8576,1983100.0
2009-05-28 09:30:00,15.53,15.68,15.5,15.5,1176500.0,9.915,10.0108,9.8959,9.8959,1176500.0
2009-05-28 09:35:00,15.5,15.58,15.47,15.5,1174600.0,9.8959,9.947,9.8767,9.8959,1174600.0
2009-05-28 09:40:00,15.5,15.57,15.5,15.53,742200.0,9.8959,9.9406,9.8959,9.915,742200.0
2009-05-28 09:45:00,15.53,15.57,15.48,15.5,887100.0,9.915,9.9406,9.8831,9.8959,887100.0
2009-05-28 09:50:00,15.5,15.53,15.45,15.47,774700.0,9.8959,9.915,9.864,9.8767,774700.0
2009-05-28 09:55:00,15.46,15.48,15.4,15.43,1017600.0,9.8703,9.8831,9.832,9.8512,1017600.0
2009-05-28 10:00:00,15.43,15.43,15.27,15.32,1399300.0,9.8512,9.8512,9.749,9.781,1399300.0
2009-05-28 10:05:00,15.3,15.33,15.2,15.23,1605600.0,9.7682,9.7873,9.7043,9.7235,1605600.0
2009-05-28 10:10:00,15.22,15.25,15.15,15.25,1387600.0,9.7171,9.7363,9.6724,9.7363,1387600.0
2009-05-28 10:15:00,15.25,15.29,15.24,15.28,770400.0,9.7363,9.7618,9.7299,9.7554,770400.0
2009-05-28 10:20:00,15.28,15.31,15.24,15.26,936700.0,9.7554,9.7746,9.7299,9.7427,936700.0
2009-05-28 10:25:00,15.27,15.31,15.24,15.28,1117900.0,9.749,9.7746,9.7299,9.7554,1117900.0
2009-05-28 10:30:00,15.29,15.32,15.28,15.3,616700.0,9.7618,9.781,9.7554,9.7682,616700.0
2009-05-28 10:35:00,15.31,15.34,15.28,15.28,489000.0,9.7746,9.7937,9.7554,9.7554,489000.0
2009-05-28 10:40:00,15.28,15.31,15.26,15.29,442400.0,9.7554,9.7746,9.7427,9.7618,442400.0
2009-05-28 10:45:00,15.29,15.29,15.26,15.28,337200.0,9.7618,9.7618,9.7427,9.7554,337200.0
2009-05-28 10:50:00,15.28,15.31,15.27,15.28,528100.0,9.7554,9.7746,9.749,9.7554,528100.0
2009-05-28 10:55:00,15.28,15.35,15.27,15.34,437700.0,9.7554,9.8001,9.749,9.7937,437700.0
2009-05-28 11:00:00,15.34,15.36,15.33,15.35,550900.0,9.7937,9.8065,9.7873,9.8001,550900.0
2009-05-28 11:05:00,15.36,15.41,15.36,15.4,777300.0,9.8065,9.8384,9.8065,9.832,777300.0
2009-05-28 11:10:00,15.4,15.41,15.36,15.38,471600.0,9.832,9.8384,9.8065,9.8193,471600.0
2009-05-28 11:15:00,15.38,15.39,15.34,15.35,332900.0,9.8193,9.8256,9.7937,9.8001,332900.0
2009-05-28 11:20:00,15.35,15.38,15.32,15.36,629000.0,9.8001,9.8193,9.781,9.8065,629000.0
2009-05-28 11:25:00,15.36,15.39,15.35,15.36,655500.0,9.8065,9.8256,9.8001,9.8065,655500.0
2009-05-28 11:30:00,15.36,15.38,15.34,15.35,707100.0,9.8065,9.8193,9.7937,9.8001,707100.0
2009-05-28 11:35:00,15.35,15.39,15.35,15.37,534000.0,9.8001,9.8256,9.8001,9.8129,534000.0
2009-05-28 11:40:00,15.36,15.38,15.36,15.38,145300.0,9.8065,9.8193,9.8065,9.8193,145300.0
2009-05-28 11:45:00,15.38,15.47,15.37,15.46,902500.0,9.8193,9.8767,9.8129,9.8703,902500.0
2009-05-28 11:50:00,15.46,15.47,15.43,15.46,379800.0,9.8703,9.8767,9.8512,9.8703,379800.0
2009-05-28 11:55:00,15.46,15.48,15.37,15.46,897600.0,9.8703,9.8831,9.8129,9.8703,897600.0
2009-05-28 12:00:00,15.47,15.48,15.4,15.41,739500.0,9.8767,9.8831,9.832,9.8384,739500.0
2009-05-28 12:05:00,15.41,15.41,15.33,15.35,513900.0,9.8384,9.8384,9.7873,9.8001,513900.0
2009-05-28 12:10:00,15.35,15.36,15.34,15.35,224800.0,9.8001,9.8065,9.7937,9.8001,224800.0
2009-05-28 12:15:00,15.36,15.37,15.34,15.35,236700.0,9.8065,9.8129,9.7937,9.8001,236700.0
2009-05-28 12:20:00,15.35,15.36,15.33,15.35,168400.0,9.8001,9.8065,9.7873,9.8001,168400.0
2009-05-28 12:25:00,15.35,15.36,15.31,15.32,367100.0,9.8001,9.8065,9.7746,9.781,367100.0
2009-05-28 12:30:00,15.31,15.31,15.29,15.31,147600.0,9.7746,9.7746,9.7618,9.7746,147600.0
2009-05-28 12:35:00,15.31,15.34,15.3,15.34,211000.0,9.7746,9.7937,9.7682,9.7937,211000.0
2009-05-28 12:40:00,15.35,15.35,15.33,15.34,304900.0,9.8001,9.8001,9.7873,9.7937,304900.0
2009-05-28 12:45:00,15.35,15.35,15.29,15.3,290900.0,9.8001,9.8001,9.7618,9.7682,290900.0
2009-05-28 12:50:00,15.3,15.32,15.28,15.29,201500.0,9.7682,9.781,9.7554,9.7618,201500.0
2009-05-28 12:55:00,15.3,15.35,15.29,15.34,512400.0,9.7682,9.8001,9.7618,9.7937,512400.0
2009-05-28 13:00:00,15.34,15.4,15.32,15.39,1914900.0,9.7937,9.832,9.781,9.8256,1914900.0
2009-05-28 13:05:00,15.39,15.45,15.39,15.41,728700.0,9.8256,9.864,9.8256,9.8384,728700.0
2009-05-28 13:10:00,15.42,15.48,15.42,15.45,855400.0,9.8448,9.8831,9.8448,9.864,855400.0
2009-05-28 13:15:00,15.48,15.55,15.47,15.54,1291200.0,9.8831,9.9278,9.8767,9.9214,1291200.0
2009-05-28 13:20:00,15.54,15.57,15.53,15.56,775800.0,9.9214,9.9406,9.915,9.9342,775800.0
2009-05-28 13:25:00,15.56,15.56,15.52,15.52,486100.0,9.9342,9.9342,9.9086,9.9086,486100.0
2009-05-28 13:30:00,15.52,15.55,15.5,15.54,680600.0,9.9086,9.9278,9.8959,9.9214,680600.0
2009-05-28 13:35:00,15.54,15.56,15.52,15.55,244500.0,9.9214,9.9342,9.9086,9.9278,244500.0
2009-05-28 13:40:00,15.55,15.56,15.51,15.53,380700.0,9.9278,9.9342,9.9023,9.915,380700.0
2009-05-28 13:45:00,15.54,15.55,15.5,15.53,532600.0,9.9214,9.9278,9.8959,9.915,532600.0
2009-05-28 13:50:00,15.52,15.55,15.52,15.52,286300.0,9.9086,9.9278,9.9086,9.9086,286300.0
2009-05-28 13:55:00,15.52,15.54,15.48,15.54,751700.0,9.9086,9.9214,9.8831,9.9214,751700.0
2009-05-28 14:00:00,15.54,15.59,15.52,15.56,885500.0,9.9214,9.9533,9.9086,9.9342,885500.0
2009-05-28 14:05:00,15.56,15.6,15.56,15.58,671800.0,9.9342,9.9597,9.9342,9.947,671800.0
2009-05-28 14:10:00,15.58,15.59,15.54,15.54,285400.0,9.947,9.9533,9.9214,9.9214,285400.0
2009-05-28 14:15:00,15.54,15.58,15.52,15.58,343300.0,9.9214,9.947,9.9086,9.947,343300.0
2009-05-28 14:20:00,15.57,15.64,15.57,15.63,812700.0,9.9406,9.9853,9.9406,9.9789,812700.0
2009-05-28 14:25:00,15.64,15.67,15.64,15.64,1175700.0,9.9853,10.0044,9.9853,9.9853,1175700.0
2009-05-28 14:30:00,15.65,15.68,15.64,15.68,639400.0,9.9916,10.0108,9.9853,10.0108,639400.0
2009-05-28 14:35:00,15.67,15.68,15.63,15.64,188600.0,10.0044,10.0108,9.9789,9.9853,188600.0
2009-05-28 14:40:00,15.64,15.64,15.57,15.59,293900.0,9.9853,9.9853,9.9406,9.9533,293900.0
2009-05-28 14:45:00,15.58,15.61,15.58,15.6,220100.0,9.947,9.9661,9.947,9.9597,220100.0
2009-05-28 14:50:00,15.6,15.66,15.6,15.63,593900.0,9.9597,9.998,9.9597,9.9789,593900.0
2009-05-28 14:55:00,15.63,15.65,15.59,15.65,675000.0,9.9789,9.9916,9.9533,9.9916,675000.0
2009-05-28 15:00:00,15.65,15.68,15.64,15.66,467500.0,9.9916,10.0108,9.9853,9.998,467500.0
2009-05-28 15:05:00,15.66,15.68,15.64,15.66,517000.0,9.998,10.0108,9.9853,9.998,517000.0
2009-05-28 15:10:00,15.67,15.67,15.61,15.62,980400.0,10.0044,10.0044,9.9661,9.9725,980400.0
2009-05-28 15:15:00,15.63,15.65,15.61,15.64,455500.0,9.9789,9.9916,9.9661,9.9853,455500.0
2009-05-28 15:20:00,15.64,15.66,15.59,15.6,657800.0,9.9853,9.998,9.9533,9.9597,657800.0
2009-05-28 15:25:00,15.59,15.65,15.59,15.64,597200.0,9.9533,9.9916,9.9533,9.9853,597200.0
2009-05-28 15:30:00,15.65,15.68,15.61,15.65,966100.0,9.9916,10.0108,9.9661,9.9916,966100.0
2009-05-28 15:35:00,15.66,15.67,15.62,15.64,1023800.0,9.998,10.0044,9.9725,9.9853,1023800.0
2009-05-28 15:40:00,15.64,15.7,15.61,15.68,1244300.0,9.9853,10.0236,9.9661,10.0108,1244300.0
2009-05-28 15:45:00,15.67,15.7,15.66,15.7,883600.0,10.0044,10.0236,9.998,10.0236,883600.0
2009-05-28 15:50:00,15.69,15.71,15.65,15.66,2173000.0,10.0172,10.03,9.9916,9.998,2173000.0
2009-05-28 15:55:00,15.66,15.72,15.65,15.7,3142800.0,9.998,10.0363,9.9916,10.0236,3142800.0
2009-05-29 09:30:00,15.75,15.79,15.62,15.66,1319100.0,10.0555,10.081,9.9725,9.998,1319100.0
2009-05-29 09:35:00,15.66,15.72,15.63,15.66,1104400.0,9.998,10.0363,9.9789,9.998,1104400.0
2009-05-29 09:40:00,15.65,15.75,15.6,15.63,1156900.0,9.9916,10.0555,9.9597,9.9789,1156900.0
2009-05-29 09:45:00,15.63,15.64,15.5,15.56,1798800.0,9.9789,9.9853,9.8959,9.9342,1798800.0
2009-05-29 09:50:00,15.55,15.62,15.53,15.59,921400.0,9.9278,9.9725,9.915,9.9533,921400.0
2009-05-29 09:55:00,15.59,15.64,15.54,15.63,616500.0,9.9533,9.9853,9.9214,9.9789,616500.0
2009-05-29 10:00:00,15.64,15.68,15.55,15.56,1009100.0,9.9853,10.0108,9.9278,9.9342,1009100.0
2009-05-29 10:05:00,15.56,15.61,15.55,15.58,784800.0,9.9342,9.9661,9.9278,9.947,784800.0
2009-05-29 10:10:00,15.58,15.6,15.52,15.57,887800.0,9.947,9.9597,9.9086,9.9406,887800.0
2009-05-29 10:15:00,15.58,15.61,15.55,15.57,1934400.0,9.947,9.9661,9.9278,9.9406,1934400.0
2009-05-29 10:20:00,15.57,15.61,15.56,15.59,871800.0,9.9406,9.9661,9.9342,9.9533,871800.0
2009-05-29 10:25:00,15.59,15.6,15.53,15.56,1107800.0,9.9533,9.9597,9.915,9.9342,1107800.0
2009-05-29 10:30:00,15.57,15.57,15.54,15.54,318600.0,9.9406,9.9406,9.9214,9.9214,318600.0
2009-05-29 10:35:00,15.54,15.55,15.52,15.54,401800.0,9.9214,9.9278,9.9086,9.9214,401800.0
2009-05-29 10:40:00,15.55,15.55,15.51,15.51,656200.0,9.9278,9.9278,9.9023,9.9023,656200.0
2009-05-29 10:45:00,15.51,15.58,15.5,15.52,720500.0,9.9023,9.947,9.8959,9.9086,720500.0
2009-05-29 10:50:00,15.52,15.53,15.48,15.51,664300.0,9.9086,9.915,9.8831,9.9023,664300.0
2009-05-29 10:55:00,15.52,15.53,15.48,15.49,408200.0,9.9086,9.915,9.8831,9.8895,408200.0
2009-05-29 11:00:00,15.49,15.51,15.44,15.46,800900.0,9.8895,9.9023,9.8576,9.8703,800900.0
2009-05-29 11:05:00,15.46,15.46,15.4,15.41,578700.0,9.8703,9.8703,9.832,9.8384,578700.0
2009-05-29 11:10:00,15.4,15.41,15.35,15.37,942600.0,9.832,9.8384,9.8001,9.8129,942600.0
2009-05-29 11:15:00,15.37,15.39,15.3,15.31,1007900.0,9.8129,9.8256,9.7682,9.7746,1007900.0
2009-05-29 11:20:00,15.3,15.35,15.25,15.34,2118900.0,9.7682,9.8001,9.7363,9.7937,2118900.0
2009-05-29 11:25:00,15.35,15.35,15.3,15.3,1225700.0,9.8001,9.8001,9.7682,9.7682,1225700.0
2009-05-29 11:30:00,15.3,15.3,15.27,15.29,1229500.0,9.7682,9.7682,9.749,9.7618,1229500.0
2009-05-29 11:35:00,15.29,15.31,15.27,15.28,499200.0,9.7618,9.7746,9.749,9.7554,499200.0
2009-05-29 11:40:00,15.28,15.35,15.27,15.33,1429200.0,9.7554,9.8001,9.749,9.7873,1429200.0
2009-05-29 11:45:00,15.34,15.36,15.32,15.35,313700.0,9.7937,9.8065,9.781,9.8001,313700.0
2009-05-29 11:50:00,15.35,15.38,15.34,15.36,410500.0,9.8001,9.8193,9.7937,9.8065,410500.0
2009-05-29 11:55:00,15.35,15.37,15.26,15.28,1033200.0,9.8001,9.8129,9.7427,9.7554,1033200.0
2009-05-29 12:00:00,15.24,15.3,15.24,15.29,1226200.0,9.7299,9.7682,9.7299,9.7618,1226200.0
2009-05-29 12:05:00,15.29,15.31,15.28,15.3,269800.0,9.7618,9.7746,9.7554,9.7682,269800.0
2009-05-29 12:10:00,15.31,15.37,15.3,15.36,349500.0,9.7746,9.8129,9.7682,9.8065,349500.0
2009-05-29 12:15:00,15.36,15.38,15.36,15.37,285900.0,9.8065,9.8193,9.8065,9.8129,285900.0
2009-05-29 12:20:00,15.38,15.42,15.36,15.38,858600.0,9.8193,9.8448,9.8065,9.8193,858600.0
2009-05-29 12:25:00,15.39,15.43,15.37,15.42,422700.0,9.8256,9.8512,9.8129,9.8448,422700.0
2009-05-29 12:30:00,15.42,15.43,15.38,15.39,563100.0,9.8448,9.8512,9.8193,9.8256,563100.0
2009-05-29 12:35:00,15.39,15.39,15.34,15.34,532600.0,9.8256,9.8256,9.7937,9.7937,532600.0
2009-05-29 12:40:00,15.35,15.36,15.33,15.35,310000.0,9.8001,9.8065,9.7873,9.8001,310000.0
2009-05-29 12:45:00,15.36,15.38,15.35,15.37,413900.0,9.8065,9.8193,9.8001,9.8129,413900.0
2009-05-29 12:50:00,15.37,15.37,15.35,15.36,248900.0,9.8129,9.8129,9.8001,9.8065,248900.0
2009-05-29 12:55:00,15.35,15.37,15.35,15.37,109900.0,9.8001,9.8129,9.8001,9.8129,109900.0
2009-05-29 13:00:00,15.36,15.42,15.36,15.42,317300.0,9.8065,9.8448,9.8065,9.8448,317300.0
2009-05-29 13:05:00,15.42,15.44,15.39,15.4,429300.0,9.8448,9.8576,9.8256,9.832,429300.0
2009-05-29 13:10:00,15.4,15.4,15.38,15.39,157800.0,9.832,9.832,9.8193,9.8256,157800.0
2009-05-29 13:15:00,15.38,15.41,15.38,15.4,346000.0,9.8193,9.8384,9.8193,9.832,346000.0
2009-05-29 13:20:00,15.39,15.44,15.39,15.43,435200.0,9.8256,9.8576,9.8256,9.8512,435200.0
2009-05-29 13:25:00,15.44,15.45,15.41,15.45,425600.0,9.8576,9.864,9.8384,9.864,425600.0
2009-05-29 13:30:00,15.44,15.47,15.44,15.45,593200.0,9.8576,9.8767,9.8576,9.864,593200.0
2009-05-29 13:35:00,15.45,15.46,15.43,15.44,259000.0,9.864,9.8703,9.8512,9.8576,259000.0
2009-05-29 13:40:00,15.43,15.44,15.43,15.43,77600.0,9.8512,9.8576,9.8512,9.8512,77600.0
2009-05-29 13:45:00,15.43,15.45,15.42,15.44,419300.0,9.8512,9.864,9.8448,9.8576,419300.0
2009-05-29 13:50:00,15.45,15.45,15.42,15.45,374500.0,9.864,9.864,9.8448,9.864,374500.0
2009-05-29 13:55:00,15.45,15.45,15.44,15.44,90800.0,9.864,9.864,9.8576,9.8576,90800.0
2009-05-29 14:00:00,15.45,15.45,15.43,15.45,767800.0,9.864,9.864,9.8512,9.864,767800.0
2009-05-29 14:05:00,15.45,15.45,15.44,15.45,222500.0,9.864,9.864,9.8576,9.864,222500.0
2009-05-29 14:10:00,15.45,15.46,15.44,15.46,470600.0,9.864,9.8703,9.8576,9.8703,470600.0
2009-05-29 14:15:00,15.46,15.46,15.42,15.43,492300.0,9.8703,9.8703,9.8448,9.8512,492300.0
2009-05-29 14:20:00,15.43,15.44,15.39,15.41,318800.0,9.8512,9.8576,9.8256,9.8384,318800.0
2009-05-29 14:25:00,15.42,15.42,15.4,15.4,364100.0,9.8448,9.8448,9.832,9.832,364100.0
2009-05-29 14:30:00,15.4,15.41,15.38,15.4,546700.0,9.832,9.8384,9.8193,9.832,546700.0
2009-05-29 14:35:00,15.39,15.4,15.39,15.4,152600.0,9.8256,9.832,9.8256,9.832,152600.0
2009-05-29 14:40:00,15.4,15.41,15.36,15.41,1074300.0,9.832,9.8384,9.8065,9.8384,1074300.0
2009-05-29 14:45:00,15.4,15.41,15.37,15.37,468400.0,9.832,9.8384,9.8129,9.8129,468400.0
2009-05-29 14:50:00,15.37,15.38,15.35,15.37,770700.0,9.8129,9.8193,9.8001,9.8129,770700.0
2009-05-29 14:55:00,15.37,15.42,15.37,15.42,711100.0,9.8129,9.8448,9.8129,9.8448,711100.0
2009-05-29 15:00:00,15.41,15.43,15.4,15.42,664900.0,9.8384,9.8512,9.832,9.8448,664900.0
2009-05-29 15:05:00,15.41,15.49,15.41,15.49,1034100.0,9.8384,9.8895,9.8384,9.8895,1034100.0
2009-05-29 15:10:00,15.48,15.51,15.46,15.48,1222500.0,9.8831,9.9023,9.8703,9.8831,1222500.0
2009-05-29 15:15:00,15.49,15.52,15.47,15.52,755900.0,9.8895,9.9086,9.8767,9.9086,755900.0
2009-05-29 15:20:00,15.52,15.52,15.41,15.44,1207000.0,9.9086,9.9086,9.8384,9.8576,1207000.0
2009-05-29 15:25:00,15.44,15.49,15.43,15.49,578500.0,9.8576,9.8895,9.8512,9.8895,578500.0
2009-05-29 15:30:00,15.48,15.5,15.45,15.45,741200.0,9.8831,9.8959,9.864,9.864,741200.0
2009-05-29 15:35:00,15.46,15.49,15.43,15.45,1267200.0,9.8703,9.8895,9.8512,9.864,1267200.0
2009-05-29 15:40:00,15.44,15.49,15.43,15.44,1974900.0,9.8576,9.8895,9.8512,9.8576,1974900.0
2009-05-29 15:45:00,15.45,15.49,15.44,15.48,1784500.0,9.864,9.8895,9.8576,9.8831,1784500.0
2009-05-29 15:50:00,15.48,15.58,15.48,15.52,3143100.0,9.8831,9.947,9.8831,9.9086,3143100.0
2009-05-29 15:55:00,15.53,15.7,15.52,15.7,5832700.0,9.915,10.0236,9.9086,10.0236,5832700.0
2009-06-01 09:30:00,16.03,16.09,15.97,16.05,2949700.0,10.2343,10.2726,10.1959,10.247,2949700.0
2009-06-01 09:35:00,16.05,16.07,15.99,16.03,2367500.0,10.247,10.2598,10.2087,10.2343,2367500.0
2009-06-01 09:40:00,16.04,16.1,16.01,16.04,1937100.0,10.2406,10.2789,10.2215,10.2406,1937100.0
2009-06-01 09:45:00,16.04,16.05,16.02,16.03,973400.0,10.2406,10.247,10.2279,10.2343,973400.0
2009-06-01 09:50:00,16.02,16.1,16.01,16.1,1205200.0,10.2279,10.2789,10.2215,10.2789,1205200.0
2009-06-01 09:55:00,16.1,16.13,16.01,16.04,1191000.0,10.2789,10.2981,10.2215,10.2406,1191000.0
2009-06-01 10:00:00,16.04,16.12,16.02,16.12,1918600.0,10.2406,10.2917,10.2279,10.2917,1918600.0
2009-06-01 10:05:00,16.12,16.18,16.11,16.18,3081600.0,10.2917,10.33,10.2853,10.33,3081600.0
2009-06-01 10:10:00,16.18,16.18,16.15,16.18,1439900.0,10.33,10.33,10.3109,10.33,1439900.0
2009-06-01 10:15:00,16.18,16.2,16.16,16.18,738500.0,10.33,10.3428,10.3173,10.33,738500.0
2009-06-01 10:20:00,16.19,16.2,16.17,16.19,1229000.0,10.3364,10.3428,10.3236,10.3364,1229000.0
2009-06-01 10:25:00,16.19,16.26,16.19,16.24,1287900.0,10.3364,10.3811,10.3364,10.3683,1287900.0
2009-06-01 10:30:00,16.25,16.25,16.18,16.18,1273200.0,10.3747,10.3747,10.33,10.33,1273200.0
2009-06-01 10:35:00,16.19,16.19,16.14,16.18,986400.0,10.3364,10.3364,10.3045,10.33,986400.0
2009-06-01 10:40:00,16.17,16.19,16.16,16.19,716400.0,10.3236,10.3364,10.3173,10.3364,716400.0
2009-06-01 10:45:00,16.19,16.22,16.18,16.2,1131500.0,10.3364,10.3556,10.33,10.3428,1131500.0
2009-06-01 10:50:00,16.2,16.2,16.16,16.17,605100.0,10.3428,10.3428,10.3173,10.3236,605100.0
2009-06-01 10:55:00,16.18,16.19,16.15,16.16,520900.0,10.33,10.3364,10.3109,10.3173,520900.0
2009-06-01 11:00:00,16.17,16.19,16.16,16.18,374800.0,10.3236,10.3364,10.3173,10.33,374800.0
2009-06-01 11:05:00,16.19,16.21,16.18,16.19,340700.0,10.3364,10.3492,10.33,10.3364,340700.0
2009-06-01 11:10:00,16.19,16.22,16.19,16.2,465600.0,10.3364,10.3556,10.3364,10.3428,465600.0
2009-06-01 11:15:00,16.21,16.22,16.2,16.21,339500.0,10.3492,10.3556,10.3428,10.3492,339500.0
2009-06-01 11:20:00,16.22,16.24,16.21,16.23,439500.0,10.3556,10.3683,10.3492,10.3619,439500.0
2009-06-01 11:25:00,16.24,16.24,16.22,16.22,246200.0,10.3683,10.3683,10.3556,10.3556,246200.0
2009-06-01 11:30:00,16.23,16.23,16.21,16.22,330500.0,10.3619,10.3619,10.3492,10.3556,330500.0
2009-06-01 11:35:00,16.21,16.22,16.21,16.22,351100.0,10.3492,10.3556,10.3492,10.3556,351100.0
2009-06-01 11:40:00,16.22,16.22,16.21,16.21,162100.0,10.3556,10.3556,10.3492,10.3492,162100.0
2009-06-01 11:45:00,16.21,16.22,16.21,16.22,199700.0,10.3492,10.3556,10.3492,10.3556,199700.0
2009-06-01 11:50:00,16.22,16.23,16.2,16.22,595300.0,10.3556,10.3619,10.3428,10.3556,595300.0
2009-06-01 11:55:00,16.22,16.29,16.22,16.28,883800.0,10.3556,10.4002,10.3556,10.3939,883800.0
2009-06-01 12:00:00,16.28,16.3,16.27,16.3,662400.0,10.3939,10.4066,10.3875,10.4066,662400.0
2009-06-01 12:05:00,16.29,16.37,16.29,16.37,1318200.0,10.4002,10.4513,10.4002,10.4513,1318200.0
2009-06-01 12:10:00,16.36,16.38,16.35,16.38,628500.0,10.4449,10.4577,10.4386,10.4577,628500.0
2009-06-01 12:15:00,16.38,16.4,16.37,16.39,765700.0,10.4577,10.4705,10.4513,10.4641,765700.0
2009-06-01 12:20:00,16.4,16.45,16.39,16.44,1790200.0,10.4705,10.5024,10.4641,10.496,1790200.0
2009-06-01 12:25:00,16.44,16.51,16.44,16.5,1588700.0,10.496,10.5407,10.496,10.5343,1588700.0
2009-06-01 12:30:00,16.51,16.53,16.49,16.5,1215600.0,10.5407,10.5535,10.5279,10.5343,1215600.0
2009-06-01 12:35:00,16.5,16.51,16.48,16.5,877800.0,10.5343,10.5407,10.5216,10.5343,877800.0
2009-06-01 12:40:00,16.51,16.55,16.5,16.53,1181900.0,10.5407,10.5662,10.5343,10.5535,1181900.0
2009-06-01 12:45:00,16.52,16.53,16.49,16.49,718700.0,10.5471,10.5535,10.5279,10.5279,718700.0
2009-06-01 12:50:00,16.5,16.51,16.49,16.5,298800.0,10.5343,10.5407,10.5279,10.5343,298800.0
2009-06-01 12:55:00,16.51,16.53,16.5,16.5,1267100.0,10.5407,10.5535,10.5343,10.5343,1267100.0
2009-06-01 13:00:00,16.5,16.51,16.47,16.49,1277000.0,10.5343,10.5407,10.5152,10.5279,1277000.0
2009-06-01 13:05:00,16.5,16.5,16.48,16.48,519300.0,10.5343,10.5343,10.5216,10.5216,519300.0
2009-06-01 13:10:00,16.48,16.5,16.47,16.47,503000.0,10.5216,10.5343,10.5152,10.5152,503000.0
2009-06-01 13:15:00,16.48,16.48,16.46,16.47,427100.0,10.5216,10.5216,10.5088,10.5152,427100.0
2009-06-01 13:20:00,16.47,16.53,16.47,16.52,611900.0,10.5152,10.5535,10.5152,10.5471,611900.0
2009-06-01 13:25:00,16.52,16.55,16.51,16.54,620900.0,10.5471,10.5662,10.5407,10.5599,620900.0
2009-06-01 13:30:00,16.55,16.57,16.54,16.56,540700.0,10.5662,10.579,10.5599,10.5726,540700.0
2009-06-01 13:35:00,16.56,16.56,16.53,16.53,255100.0,10.5726,10.5726,10.5535,10.5535,255100.0
2009-06-01 13:40:00,16.54,16.54,16.49,16.5,455000.0,10.5599,10.5599,10.5279,10.5343,455000.0
2009-06-01 13:45:00,16.5,16.55,16.49,16.54,567200.0,10.5343,10.5662,10.5279,10.5599,567200.0
2009-06-01 13:50:00,16.55,16.55,16.53,16.53,194400.0,10.5662,10.5662,10.5535,10.5535,194400.0
2009-06-01 13:55:00,16.54,16.59,16.53,16.57,504300.0,10.5599,10.5918,10.5535,10.579,504300.0
2009-06-01 14:00:00,16.57,16.59,16.56,16.57,430600.0,10.579,10.5918,10.5726,10.579,430600.0
2009-06-01 14:05:00,16.57,16.59,16.55,16.55,552000.0,10.579,10.5918,10.5662,10.5662,552000.0
2009-06-01 14:10:00,16.56,16.56,16.48,16.48,1155900.0,10.5726,10.5726,10.5216,10.5216,1155900.0
2009-06-01 14:15:00,16.49,16.5,16.47,16.48,554900.0,10.5279,10.5343,10.5152,10.5216,554900.0
2009-06-01 14:20:00,16.47,16.48,16.45,16.45,242800.0,10.5152,10.5216,10.5024,10.5024,242800.0
2009-06-01 14:25:00,16.45,16.51,16.45,16.48,612600.0,10.5024,10.5407,10.5024,10.5216,612600.0
2009-06-01 14:30:00,16.48,16.48,16.44,16.44,635500.0,10.5216,10.5216,10.496,10.496,635500.0
2009-06-01 14:35:00,16.45,16.47,16.43,16.47,595000.0,10.5024,10.5152,10.4896,10.5152,595000.0
2009-06-01 14:40:00,16.47,16.51,16.46,16.49,404700.0,10.5152,10.5407,10.5088,10.5279,404700.0
2009-06-01 14:45:00,16.49,16.52,16.46,16.46,688300.0,10.5279,10.5471,10.5088,10.5088,688300.0
2009-06-01 14:50:00,16.46,16.48,16.43,16.48,490800.0,10.5088,10.5216,10.4896,10.5216,490800.0
2009-06-01 14:55:00,16.48,16.51,16.47,16.51,406100.0,10.5216,10.5407,10.5152,10.5407,406100.0
2009-06-01 15:00:00,16.51,16.53,16.5,16.51,471700.0,10.5407,10.5535,10.5343,10.5407,471700.0
2009-06-01 15:05:00,16.51,16.52,16.43,16.45,875900.0,10.5407,10.5471,10.4896,10.5024,875900.0
2009-06-01 15:10:00,16.46,16.46,16.38,16.38,1383500.0,10.5088,10.5088,10.4577,10.4577,1383500.0
2009-06-01 15:15:00,16.38,16.42,16.38,16.42,816400.0,10.4577,10.4832,10.4577,10.4832,816400.0
2009-06-01 15:20:00,16.42,16.45,16.4,16.44,726500.0,10.4832,10.5024,10.4705,10.496,726500.0
2009-06-01 15:25:00,16.44,16.49,16.44,16.48,921900.0,10.496,10.5279,10.496,10.5216,921900.0
2009-06-01 15:30:00,16.48,16.51,16.46,16.48,1071700.0,10.5216,10.5407,10.5088,10.5216,1071700.0
2009-06-01 15:35:00,16.48,16.55,16.47,16.51,1366000.0,10.5216,10.5662,10.5152,10.5407,1366000.0
2009-06-01 15:40:00,16.51,16.55,16.48,16.48,953900.0,10.5407,10.5662,10.5216,10.5216,953900.0
2009-06-01 15:45:00,16.48,16.49,16.45,16.47,820300.0,10.5216,10.5279,10.5024,10.5152,820300.0
2009-06-01 15:50:00,16.48,16.52,16.47,16.48,1415000.0,10.5216,10.5471,10.5152,10.5216,1415000.0
2009-06-01 15:55:00,16.49,16.52,16.39,16.5,3667000.0,10.5279,10.5471,10.4641,10.5343,3667000.0
2009-06-02 09:30:00,16.25,16.26,16.05,16.11,2449200.0,10.3747,10.3811,10.247,10.2853,2449200.0
2009-06-02 09:35:00,16.11,16.22,16.09,16.21,1285300.0,10.2853,10.3556,10.2726,10.3492,1285300.0
2009-06-02 09:40:00,16.21,16.27,16.18,16.21,1538700.0,10.3492,10.3875,10.33,10.3492,1538700.0
2009-06-02 09:45:00,16.21,16.23,16.15,16.19,833000.0,10.3492,10.3619,10.3109,10.3364,833000.0
2009-06-02 09:50:00,16.2,16.35,16.18,16.35,1579500.0,10.3428,10.4386,10.33,10.4386,1579500.0
2009-06-02 09:55:00,16.34,16.4,16.32,16.4,1807500.0,10.4322,10.4705,10.4194,10.4705,1807500.0
2009-06-02 10:00:00,16.4,16.54,16.37,16.41,5150500.0,10.4705,10.5599,10.4513,10.4769,5150500.0
2009-06-02 10:05:00,16.41,16.5,16.38,16.43,1494000.0,10.4769,10.5343,10.4577,10.4896,1494000.0
2009-06-02 10:10:00,16.43,16.43,16.26,16.27,1074000.0,10.4896,10.4896,10.3811,10.3875,1074000.0
2009-06-02 10:15:00,16.27,16.3,16.23,16.24,1174000.0,10.3875,10.4066,10.3619,10.3683,1174000.0
2009-06-02 10:20:00,16.25,16.25,16.18,16.24,773400.0,10.3747,10.3747,10.33,10.3683,773400.0
2009-06-02 10:25:00,16.24,16.3,16.23,16.28,675600.0,10.3683,10.4066,10.3619,10.3939,675600.0
2009-06-02 10:30:00,16.28,16.32,16.24,16.26,489700.0,10.3939,10.4194,10.3683,10.3811,489700.0
2009-06-02 10:35:00,16.25,16.32,16.25,16.31,448400.0,10.3747,10.4194,10.3747,10.413,448400.0
2009-06-02 10:40:00,16.32,16.35,16.31,16.34,625800.0,10.4194,10.4386,10.413,10.4322,625800.0
2009-06-02 10:45:00,16.34,16.34,16.29,16.3,408800.0,10.4322,10.4322,10.4002,10.4066,408800.0
2009-06-02 10:50:00,16.29,16.31,16.22,16.24,538100.0,10.4002,10.413,10.3556,10.3683,538100.0
2009-06-02 10:55:00,16.23,16.28,16.22,16.26,805700.0,10.3619,10.3939,10.3556,10.3811,805700.0
2009-06-02 11:00:00,16.27,16.3,16.26,16.29,473700.0,10.3875,10.4066,10.3811,10.4002,473700.0
2009-06-02 11:05:00,16.29,16.33,16.28,16.29,1067700.0,10.4002,10.4258,10.3939,10.4002,1067700.0
2009-06-02 11:10:00,16.3,16.3,16.22,16.24,740000.0,10.4066,10.4066,10.3556,10.3683,740000.0
2009-06-02 11:15:00,16.24,16.3,16.23,16.27,649600.0,10.3683,10.4066,10.3619,10.3875,649600.0
2009-06-02 11:20:00,16.27,16.3,16.23,16.29,524200.0,10.3875,10.4066,10.3619,10.4002,524200.0
2009-06-02 11:25:00,16.29,16.3,16.26,16.26,326400.0,10.4002,10.4066,10.3811,10.3811,326400.0
2009-06-02 11:30:00,16.26,16.27,16.2,16.2,421100.0,10.3811,10.3875,10.3428,10.3428,421100.0
2009-06-02 11:35:00,16.2,16.21,16.16,16.19,362600.0,10.3428,10.3492,10.3173,10.3364,362600.0
2009-06-02 11:40:00,16.19,16.2,16.17,16.19,443500.0,10.3364,10.3428,10.3236,10.3364,443500.0
2009-06-02 11:45:00,16.18,16.2,16.18,16.18,161700.0,10.33,10.3428,10.33,10.33,161700.0
2009-06-02 11:50:00,16.18,16.23,16.18,16.21,644400.0,10.33,10.3619,10.33,10.3492,644400.0
2009-06-02 11:55:00,16.21,16.23,16.19,16.19,271900.0,10.3492,10.3619,10.3364,10.3364,271900.0
2009-06-02 12:00:00,16.19,16.22,16.18,16.2,381900.0,10.3364,10.3556,10.33,10.3428,381900.0
2009-06-02 12:05:00,16.2,16.2,16.17,16.2,425000.0,10.3428,10.3428,10.3236,10.3428,425000.0
2009-06-02 12:10:00,16.19,16.2,16.15,16.15,349100.0,10.3364,10.3428,10.3109,10.3109,349100.0
2009-06-02 12:15:00,16.15,16.16,16.13,16.16,173600.0,10.3109,10.3173,10.2981,10.3173,173600.0
2009-06-02 12:20:00,16.16,16.16,16.12,16.13,625400.0,10.3173,10.3173,10.2917,10.2981,625400.0
2009-06-02 12:25:00,16.12,16.13,16.07,16.08,541600.0,10.2917,10.2981,10.2598,10.2662,541600.0
2009-06-02 12:30:00,16.08,16.1,16.06,16.07,290300.0,10.2662,10.2789,10.2534,10.2598,290300.0
2009-06-02 12:35:00,16.06,16.1,16.05,16.09,602300.0,10.2534,10.2789,10.247,10.2726,602300.0
2009-06-02 12:40:00,16.09,16.11,16.08,16.1,273500.0,10.2726,10.2853,10.2662,10.2789,273500.0
2009-06-02 12:45:00,16.1,16.11,16.09,16.11,408900.0,10.2789,10.2853,10.2726,10.2853,408900.0
2009-06-02 12:50:00,16.11,16.14,16.1,16.13,683400.0,10.2853,10.3045,10.2789,10.2981,683400.0
2009-06-02 12:55:00,16.13,16.18,16.13,16.17,520100.0,10.2981,10.33,10.2981,10.3236,520100.0
2009-06-02 13:00:00,16.17,16.17,16.15,16.16,106300.0,10.3236,10.3236,10.3109,10.3173,106300.0
2009-06-02 13:05:00,16.16,16.18,16.15,16.15,223100.0,10.3173,10.33,10.3109,10.3109,223100.0
2009-06-02 13:10:00,16.15,16.16,16.12,16.12,186600.0,10.3109,10.3173,10.2917,10.2917,186600.0
2009-06-02 13:15:00,16.12,16.14,16.12,16.14,298300.0,10.2917,10.3045,10.2917,10.3045,298300.0
2009-06-02 13:20:00,16.13,16.16,16.13,16.16,174100.0,10.2981,10.3173,10.2981,10.3173,174100.0
2009-06-02 13:25:00,16.16,16.22,16.15,16.21,636100.0,10.3173,10.3556,10.3109,10.3492,636100.0
2009-06-02 13:30:00,16.21,16.25,16.2,16.23,201600.0,10.3492,10.3747,10.3428,10.3619,201600.0
2009-06-02 13:35:00,16.23,16.24,16.19,16.19,392400.0,10.3619,10.3683,10.3364,10.3364,392400.0
2009-06-02 13:40:00,16.2,16.22,16.18,16.21,319200.0,10.3428,10.3556,10.33,10.3492,319200.0
2009-06-02 13:45:00,16.21,16.24,16.21,16.23,191700.0,10.3492,10.3683,10.3492,10.3619,191700.0
2009-06-02 13:50:00,16.22,16.24,16.21,16.22,418300.0,10.3556,10.3683,10.3492,10.3556,418300.0
2009-06-02 13:55:00,16.21,16.24,16.21,16.24,118300.0,10.3492,10.3683,10.3492,10.3683,118300.0
2009-06-02 14:00:00,16.24,16.25,16.2,16.2,481600.0,10.3683,10.3747,10.3428,10.3428,481600.0
2009-06-02 14:05:00,16.2,16.21,16.18,16.19,453800.0,10.3428,10.3492,10.33,10.3364,453800.0
2009-06-02 14:10:00,16.2,16.2,16.18,16.19,212900.0,10.3428,10.3428,10.33,10.3364,212900.0
2009-06-02 14:15:00,16.19,16.24,16.19,16.24,773900.0,10.3364,10.3683,10.3364,10.3683,773900.0
2009-06-02 14:20:00,16.24,16.24,16.2,16.2,613400.0,10.3683,10.3683,10.3428,10.3428,613400.0
2009-06-02 14:25:00,16.2,16.22,16.19,16.21,240000.0,10.3428,10.3556,10.3364,10.3492,240000.0
2009-06-02 14:30:00,16.22,16.22,16.17,16.17,338300.0,10.3556,10.3556,10.3236,10.3236,338300.0
2009-06-02 14:35:00,16.18,16.21,16.17,16.2,407500.0,10.33,10.3492,10.3236,10.3428,407500.0
2009-06-02 14:40:00,16.2,16.24,16.2,16.22,372400.0,10.3428,10.3683,10.3428,10.3556,372400.0
2009-06-02 14:45:00,16.23,16.24,16.2,16.2,234300.0,10.3619,10.3683,10.3428,10.3428,234300.0
2009-06-02 14:50:00,16.2,16.23,16.19,16.2,597500.0,10.3428,10.3619,10.3364,10.3428,597500.0
2009-06-02 14:55:00,16.2,16.2,16.17,16.17,459700.0,10.3428,10.3428,10.3236,10.3236,459700.0
2009-06-02 15:00:00,16.17,16.22,16.17,16.22,368000.0,10.3236,10.3556,10.3236,10.3556,368000.0
2009-06-02 15:05:00,16.22,16.24,16.21,16.24,563200.0,10.3556,10.3683,10.3492,10.3683,563200.0
2009-06-02 15:10:00,16.24,16.24,16.17,16.19,368200.0,10.3683,10.3683,10.3236,10.3364,368200.0
2009-06-02 15:15:00,16.19,16.2,16.17,16.19,716200.0,10.3364,10.3428,10.3236,10.3364,716200.0
2009-06-02 15:20:00,16.18,16.19,16.16,16.16,377900.0,10.33,10.3364,10.3173,10.3173,377900.0
2009-06-02 15:25:00,16.16,16.23,16.16,16.19,621200.0,10.3173,10.3619,10.3173,10.3364,621200.0
2009-06-02 15:30:00,16.19,16.19,16.16,16.17,416900.0,10.3364,10.3364,10.3173,10.3236,416900.0
2009-06-02 15:35:00,16.17,16.24,16.17,16.24,803300.0,10.3236,10.3683,10.3236,10.3683,803300.0
2009-06-02 15:40:00,16.24,16.24,16.21,16.23,1213600.0,10.3683,10.3683,10.3492,10.3619,1213600.0
2009-06-02 15:45:00,16.22,16.25,16.21,16.24,1256900.0,10.3556,10.3747,10.3492,10.3683,1256900.0
2009-06-02 15:50:00,16.24,16.25,16.16,16.19,2524400.0,10.3683,10.3747,10.3173,10.3364,2524400.0
2009-06-02 15:55:00,16.2,16.21,16.12,16.17,3230400.0,10.3428,10.3492,10.2917,10.3236,3230400.0
2009-06-03 09:30:00,15.95,16.04,15.9,15.91,1731100.0,10.1832,10.2406,10.1513,10.1576,1731100.0
2009-06-03 09:35:00,15.9,15.91,15.83,15.88,2008700.0,10.1513,10.1576,10.1066,10.1385,2008700.0
2009-06-03 09:40:00,15.88,15.89,15.82,15.85,1189100.0,10.1385,10.1449,10.1002,10.1193,1189100.0
2009-06-03 09:45:00,15.85,15.9,15.84,15.9,1354300.0,10.1193,10.1513,10.1129,10.1513,1354300.0
2009-06-03 09:50:00,15.9,15.92,15.85,15.87,2020600.0,10.1513,10.164,10.1193,10.1321,2020600.0
2009-06-03 09:55:00,15.87,15.88,15.77,15.85,1938600.0,10.1321,10.1385,10.0683,10.1193,1938600.0
2009-06-03 10:00:00,15.85,15.85,15.78,15.82,1417700.0,10.1193,10.1193,10.0746,10.1002,1417700.0
2009-06-03 10:05:00,15.82,15.84,15.8,15.82,328500.0,10.1002,10.1129,10.0874,10.1002,328500.0
2009-06-03 10:10:00,15.82,15.89,15.81,15.88,758700.0,10.1002,10.1449,10.0938,10.1385,758700.0
2009-06-03 10:15:00,15.88,15.9,15.86,15.86,577900.0,10.1385,10.1513,10.1257,10.1257,577900.0
2009-06-03 10:20:00,15.87,15.88,15.86,15.88,416900.0,10.1321,10.1385,10.1257,10.1385,416900.0
2009-06-03 10:25:00,15.87,15.94,15.86,15.93,715800.0,10.1321,10.1768,10.1257,10.1704,715800.0
2009-06-03 10:30:00,15.94,16.01,15.93,15.99,1338800.0,10.1768,10.2215,10.1704,10.2087,1338800.0
2009-06-03 10:35:00,15.99,16.02,15.94,15.94,667800.0,10.2087,10.2279,10.1768,10.1768,667800.0
2009-06-03 10:40:00,15.94,15.95,15.89,15.94,808100.0,10.1768,10.1832,10.1449,10.1768,808100.0
2009-06-03 10:45:00,15.94,15.98,15.92,15.93,514900.0,10.1768,10.2023,10.164,10.1704,514900.0
2009-06-03 10:50:00,15.93,15.94,15.9,15.9,382800.0,10.1704,10.1768,10.1513,10.1513,382800.0
2009-06-03 10:55:00,15.9,15.93,15.9,15.93,358200.0,10.1513,10.1704,10.1513,10.1704,358200.0
2009-06-03 11:00:00,15.93,15.94,15.9,15.94,567400.0,10.1704,10.1768,10.1513,10.1768,567400.0
2009-06-03 11:05:00,15.94,15.97,15.93,15.97,489300.0,10.1768,10.1959,10.1704,10.1959,489300.0
2009-06-03 11:10:00,15.97,15.97,15.94,15.94,238400.0,10.1959,10.1959,10.1768,10.1768,238400.0
2009-06-03 11:15:00,15.94,15.97,15.92,15.93,349300.0,10.1768,10.1959,10.164,10.1704,349300.0
2009-06-03 11:20:00,15.94,15.99,15.93,15.99,174000.0,10.1768,10.2087,10.1704,10.2087,174000.0
2009-06-03 11:25:00,15.99,16.0,15.98,15.99,252400.0,10.2087,10.2151,10.2023,10.2087,252400.0
2009-06-03 11:30:00,15.99,15.99,15.97,15.98,215900.0,10.2087,10.2087,10.1959,10.2023,215900.0
2009-06-03 11:35:00,15.97,15.98,15.95,15.95,331400.0,10.1959,10.2023,10.1832,10.1832,331400.0
2009-06-03 11:40:00,15.96,16.0,15.95,15.95,282000.0,10.1896,10.2151,10.1832,10.1832,282000.0
2009-06-03 11:45:00,15.96,15.97,15.93,15.95,258800.0,10.1896,10.1959,10.1704,10.1832,258800.0
2009-06-03 11:50:00,15.95,15.95,15.93,15.94,175900.0,10.1832,10.1832,10.1704,10.1768,175900.0
2009-06-03 11:55:00,15.94,15.95,15.92,15.92,223400.0,10.1768,10.1832,10.164,10.164,223400.0
2009-06-03 12:00:00,15.93,15.93,15.91,15.92,182500.0,10.1704,10.1704,10.1576,10.164,182500.0
2009-06-03 12:05:00,15.92,15.92,15.83,15.83,496900.0,10.164,10.164,10.1066,10.1066,496900.0
2009-06-03 12:10:00,15.91,15.92,15.86,15.87,647700.0,10.1576,10.164,10.1257,10.1321,647700.0
2009-06-03 12:15:00,15.86,15.91,15.86,15.9,678700.0,10.1257,10.1576,10.1257,10.1513,678700.0
2009-06-03 12:20:00,15.9,15.9,15.85,15.86,552600.0,10.1513,10.1513,10.1193,10.1257,552600.0
2009-06-03 12:25:00,15.86,15.86,15.82,15.83,455800.0,10.1257,10.1257,10.1002,10.1066,455800.0
2009-06-03 12:30:00,15.83,15.86,15.82,15.86,203500.0,10.1066,10.1257,10.1002,10.1257,203500.0
2009-06-03 12:35:00,15.85,15.86,15.85,15.86,73300.0,10.1193,10.1257,10.1193,10.1257,73300.0
2009-06-03 12:40:00,15.86,15.86,15.84,15.84,158200.0,10.1257,10.1257,10.1129,10.1129,158200.0
2009-06-03 12:45:00,15.84,15.85,15.82,15.83,181300.0,10.1129,10.1193,10.1002,10.1066,181300.0
2009-06-03 12:50:00,15.83,15.83,15.79,15.8,320800.0,10.1066,10.1066,10.081,10.0874,320800.0
2009-06-03 12:55:00,15.8,15.81,15.8,15.8,281800.0,10.0874,10.0938,10.0874,10.0874,281800.0
2009-06-03 13:00:00,15.8,15.81,15.8,15.8,114700.0,10.0874,10.0938,10.0874,10.0874,114700.0
2009-06-03 13:05:00,15.8,15.81,15.8,15.8,193500.0,10.0874,10.0938,10.0874,10.0874,193500.0
2009-06-03 13:10:00,15.8,15.81,15.79,15.79,202100.0,10.0874,10.0938,10.081,10.081,202100.0
2009-06-03 13:15:00,15.79,15.8,15.77,15.8,165700.0,10.081,10.0874,10.0683,10.0874,165700.0
2009-06-03 13:20:00,15.8,15.82,15.79,15.81,206900.0,10.0874,10.1002,10.081,10.0938,206900.0
2009-06-03 13:25:00,15.82,15.82,15.78,15.79,455700.0,10.1002,10.1002,10.0746,10.081,455700.0
2009-06-03 13:30:00,15.8,15.83,15.79,15.82,219500.0,10.0874,10.1066,10.081,10.1002,219500.0
2009-06-03 13:35:00,15.81,15.82,15.8,15.82,186000.0,10.0938,10.1002,10.0874,10.1002,186000.0
2009-06-03 13:40:00,15.81,15.82,15.78,15.78,315300.0,10.0938,10.1002,10.0746,10.0746,315300.0
2009-06-03 13:45:00,15.79,15.79,15.74,15.74,521900.0,10.081,10.081,10.0491,10.0491,521900.0
2009-06-03 13:50:00,15.74,15.78,15.74,15.78,623200.0,10.0491,10.0746,10.0491,10.0746,623200.0
2009-06-03 13:55:00,15.77,15.82,15.76,15.81,593400.0,10.0683,10.1002,10.0619,10.0938,593400.0
2009-06-03 14:00:00,15.81,15.82,15.77,15.78,627100.0,10.0938,10.1002,10.0683,10.0746,627100.0
2009-06-03 14:05:00,15.79,15.79,15.75,15.77,530000.0,10.081,10.081,10.0555,10.0683,530000.0
2009-06-03 14:10:00,15.77,15.78,15.73,15.76,633500.0,10.0683,10.0746,10.0427,10.0619,633500.0
2009-06-03 14:15:00,15.76,15.79,15.75,15.78,482900.0,10.0619,10.081,10.0555,10.0746,482900.0
2009-06-03 14:20:00,15.78,15.78,15.75,15.76,185700.0,10.0746,10.0746,10.0555,10.0619,185700.0
2009-06-03 14:25:00,15.75,15.77,15.74,15.75,281700.0,10.0555,10.0683,10.0491,10.0555,281700.0
2009-06-03 14:30:00,15.75,15.77,15.74,15.76,304700.0,10.0555,10.0683,10.0491,10.0619,304700.0
2009-06-03 14:35:00,15.75,15.78,15.75,15.76,208400.0,10.0555,10.0746,10.0555,10.0619,208400.0
2009-06-03 14:40:00,15.76,15.79,15.76,15.78,186000.0,10.0619,10.081,10.0619,10.0746,186000.0
2009-06-03 14:45:00,15.77,15.79,15.76,15.79,279100.0,10.0683,10.081,10.0619,10.081,279100.0
2009-06-03 14:50:00,15.79,15.79,15.77,15.78,247100.0,10.081,10.081,10.0683,10.0746,247100.0
2009-06-03 14:55:00,15.79,15.84,15.78,15.84,511300.0,10.081,10.1129,10.0746,10.1129,511300.0
2009-06-03 15:00:00,15.83,15.84,15.8,15.82,349200.0,10.1066,10.1129,10.0874,10.1002,349200.0
2009-06-03 15:05:00,15.82,15.82,15.8,15.82,308100.0,10.1002,10.1002,10.0874,10.1002,308100.0
2009-06-03 15:10:00,15.81,15.82,15.8,15.81,263800.0,10.0938,10.1002,10.0874,10.0938,263800.0
2009-06-03 15:15:00,15.81,15.84,15.8,15.82,270000.0,10.0938,10.1129,10.0874,10.1002,270000.0
2009-06-03 15:20:00,15.82,15.83,15.8,15.8,150700.0,10.1002,10.1066,10.0874,10.0874,150700.0
2009-06-03 15:25:00,15.8,15.81,15.72,15.74,620900.0,10.0874,10.0938,10.0363,10.0491,620900.0
2009-06-03 15:30:00,15.74,15.77,15.73,15.77,743700.0,10.0491,10.0683,10.0427,10.0683,743700.0
2009-06-03 15:35:00,15.77,15.79,15.76,15.78,1371700.0,10.0683,10.081,10.0619,10.0746,1371700.0
2009-06-03 15:40:00,15.77,15.83,15.77,15.81,969000.0,10.0683,10.1066,10.0683,10.0938,969000.0
2009-06-03 15:45:00,15.8,15.85,15.8,15.83,752100.0,10.0874,10.1193,10.0874,10.1066,752100.0
2009-06-03 15:50:00,15.83,15.88,15.83,15.83,1458100.0,10.1066,10.1385,10.1066,10.1066,1458100.0
2009-06-03 15:55:00,15.84,15.93,15.83,15.93,3294100.0,10.1129,10.1704,10.1066,10.1704,3294100.0
2009-06-04 09:30:00,15.98,16.25,15.97,16.17,2395600.0,10.2023,10.3747,10.1959,10.3236,2395600.0
2009-06-04 09:35:00,16.16,16.23,16.08,16.16,1655200.0,10.3173,10.3619,10.2662,10.3173,1655200.0
2009-06-04 09:40:00,16.14,16.23,16.12,16.14,835300.0,10.3045,10.3619,10.2917,10.3045,835300.0
2009-06-04 09:45:00,16.15,16.17,16.08,16.09,715300.0,10.3109,10.3236,10.2662,10.2726,715300.0
2009-06-04 09:50:00,16.09,16.12,16.02,16.12,778800.0,10.2726,10.2917,10.2279,10.2917,778800.0
2009-06-04 09:55:00,16.11,16.16,16.09,16.15,1024300.0,10.2853,10.3173,10.2726,10.3109,1024300.0
2009-06-04 10:00:00,16.16,16.17,16.14,16.14,683300.0,10.3173,10.3236,10.3045,10.3045,683300.0
2009-06-04 10:05:00,16.14,16.14,16.07,16.07,723400.0,10.3045,10.3045,10.2598,10.2598,723400.0
2009-06-04 10:10:00,16.07,16.13,16.07,16.08,911100.0,10.2598,10.2981,10.2598,10.2662,911100.0
2009-06-04 10:15:00,16.08,16.08,16.02,16.03,901700.0,10.2662,10.2662,10.2279,10.2343,901700.0
2009-06-04 10:20:00,16.02,16.03,15.98,16.0,1167900.0,10.2279,10.2343,10.2023,10.2151,1167900.0
2009-06-04 10:25:00,16.0,16.03,15.98,16.01,541600.0,10.2151,10.2343,10.2023,10.2215,541600.0
2009-06-04 10:30:00,16.01,16.09,15.99,16.09,1116900.0,10.2215,10.2726,10.2087,10.2726,1116900.0
2009-06-04 10:35:00,16.09,16.15,16.09,16.1,729800.0,10.2726,10.3109,10.2726,10.2789,729800.0
2009-06-04 10:40:00,16.1,16.11,16.03,16.09,458400.0,10.2789,10.2853,10.2343,10.2726,458400.0
2009-06-04 10:45:00,16.09,16.13,16.08,16.09,454800.0,10.2726,10.2981,10.2662,10.2726,454800.0
2009-06-04 10:50:00,16.1,16.12,16.07,16.1,474300.0,10.2789,10.2917,10.2598,10.2789,474300.0
2009-06-04 10:55:00,16.09,16.13,16.09,16.1,345000.0,10.2726,10.2981,10.2726,10.2789,345000.0
2009-06-04 11:00:00,16.1,16.12,16.08,16.11,618200.0,10.2789,10.2917,10.2662,10.2853,618200.0
2009-06-04 11:05:00,16.12,16.13,16.11,16.13,239300.0,10.2917,10.2981,10.2853,10.2981,239300.0
2009-06-04 11:10:00,16.12,16.13,16.09,16.1,219700.0,10.2917,10.2981,10.2726,10.2789,219700.0
2009-06-04 11:15:00,16.11,16.13,16.1,16.13,238500.0,10.2853,10.2981,10.2789,10.2981,238500.0
2009-06-04 11:20:00,16.13,16.15,16.11,16.12,417500.0,10.2981,10.3109,10.2853,10.2917,417500.0
2009-06-04 11:25:00,16.12,16.12,16.06,16.08,488900.0,10.2917,10.2917,10.2534,10.2662,488900.0
2009-06-04 11:30:00,16.08,16.1,16.03,16.04,583700.0,10.2662,10.2789,10.2343,10.2406,583700.0
2009-06-04 11:35:00,16.04,16.05,16.02,16.05,647400.0,10.2406,10.247,10.2279,10.247,647400.0
2009-06-04 11:40:00,16.04,16.05,16.01,16.01,437400.0,10.2406,10.247,10.2215,10.2215,437400.0
2009-06-04 11:45:00,16.02,16.02,15.99,16.0,1115700.0,10.2279,10.2279,10.2087,10.2151,1115700.0
2009-06-04 11:50:00,15.99,16.0,15.97,15.98,636900.0,10.2087,10.2151,10.1959,10.2023,636900.0
2009-06-04 11:55:00,15.98,15.99,15.94,15.94,359200.0,10.2023,10.2087,10.1768,10.1768,359200.0
2009-06-04 12:00:00,15.94,15.94,15.88,15.89,468700.0,10.1768,10.1768,10.1385,10.1449,468700.0
2009-06-04 12:05:00,15.9,15.92,15.89,15.92,314700.0,10.1513,10.164,10.1449,10.164,314700.0
2009-06-04 12:10:00,15.92,15.92,15.91,15.91,190200.0,10.164,10.164,10.1576,10.1576,190200.0
2009-06-04 12:15:00,15.92,15.94,15.9,15.94,268300.0,10.164,10.1768,10.1513,10.1768,268300.0
2009-06-04 12:20:00,15.93,15.97,15.93,15.96,270600.0,10.1704,10.1959,10.1704,10.1896,270600.0
2009-06-04 12:25:00,15.97,15.98,15.96,15.97,188800.0,10.1959,10.2023,10.1896,10.1959,188800.0
2009-06-04 12:30:00,15.97,15.98,15.97,15.97,133500.0,10.1959,10.2023,10.1959,10.1959,133500.0
2009-06-04 12:35:00,15.97,15.98,15.95,15.98,277800.0,10.1959,10.2023,10.1832,10.2023,277800.0
2009-06-04 12:40:00,15.98,16.01,15.97,15.99,255900.0,10.2023,10.2215,10.1959,10.2087,255900.0
2009-06-04 12:45:00,15.98,16.01,15.98,15.99,318000.0,10.2023,10.2215,10.2023,10.2087,318000.0
2009-06-04 12:50:00,15.98,15.99,15.97,15.97,187200.0,10.2023,10.2087,10.1959,10.1959,187200.0
2009-06-04 12:55:00,15.98,15.98,15.96,15.98,222200.0,10.2023,10.2023,10.1896,10.2023,222200.0
2009-06-04 13:00:00,15.98,15.98,15.97,15.98,111700.0,10.2023,10.2023,10.1959,10.2023,111700.0
2009-06-04 13:05:00,15.98,15.98,15.97,15.97,239200.0,10.2023,10.2023,10.1959,10.1959,239200.0
2009-06-04 13:10:00,15.98,16.0,15.95,15.99,379200.0,10.2023,10.2151,10.1832,10.2087,379200.0
2009-06-04 13:15:00,15.98,16.03,15.98,16.03,328000.0,10.2023,10.2343,10.2023,10.2343,328000.0
2009-06-04 13:20:00,16.03,16.04,16.02,16.04,616700.0,10.2343,10.2406,10.2279,10.2406,616700.0
2009-06-04 13:25:00,16.03,16.04,16.02,16.03,157100.0,10.2343,10.2406,10.2279,10.2343,157100.0
2009-06-04 13:30:00,16.03,16.1,16.02,16.09,524400.0,10.2343,10.2789,10.2279,10.2726,524400.0
2009-06-04 13:35:00,16.09,16.1,16.07,16.09,668900.0,10.2726,10.2789,10.2598,10.2726,668900.0
2009-06-04 13:40:00,16.09,16.11,16.06,16.06,544200.0,10.2726,10.2853,10.2534,10.2534,544200.0
2009-06-04 13:45:00,16.06,16.11,16.06,16.1,372500.0,10.2534,10.2853,10.2534,10.2789,372500.0
2009-06-04 13:50:00,16.1,16.11,16.06,16.07,364800.0,10.2789,10.2853,10.2534,10.2598,364800.0
2009-06-04 13:55:00,16.08,16.08,16.07,16.07,61300.0,10.2662,10.2662,10.2598,10.2598,61300.0
2009-06-04 14:00:00,16.07,16.09,16.07,16.07,228100.0,10.2598,10.2726,10.2598,10.2598,228100.0
2009-06-04 14:05:00,16.08,16.1,16.07,16.09,529700.0,10.2662,10.2789,10.2598,10.2726,529700.0
2009-06-04 14:10:00,16.1,16.12,16.09,16.1,332900.0,10.2789,10.2917,10.2726,10.2789,332900.0
2009-06-04 14:15:00,16.09,16.11,16.09,16.09,497300.0,10.2726,10.2853,10.2726,10.2726,497300.0
2009-06-04 14:20:00,16.1,16.13,16.09,16.1,205700.0,10.2789,10.2981,10.2726,10.2789,205700.0
2009-06-04 14:25:00,16.09,16.11,16.08,16.1,677400.0,10.2726,10.2853,10.2662,10.2789,677400.0
2009-06-04 14:30:00,16.1,16.11,16.09,16.09,188800.0,10.2789,10.2853,10.2726,10.2726,188800.0
2009-06-04 14:35:00,16.09,16.1,16.06,16.07,776100.0,10.2726,10.2789,10.2534,10.2598,776100.0
2009-06-04 14:40:00,16.08,16.15,16.07,16.11,843800.0,10.2662,10.3109,10.2598,10.2853,843800.0
2009-06-04 14:45:00,16.12,16.15,16.11,16.12,463600.0,10.2917,10.3109,10.2853,10.2917,463600.0
2009-06-04 14:50:00,16.12,16.13,16.06,16.07,618300.0,10.2917,10.2981,10.2534,10.2598,618300.0
2009-06-04 14:55:00,16.06,16.1,16.05,16.08,377000.0,10.2534,10.2789,10.247,10.2662,377000.0
2009-06-04 15:00:00,16.08,16.08,16.04,16.06,443200.0,10.2662,10.2662,10.2406,10.2534,443200.0
2009-06-04 15:05:00,16.06,16.08,16.04,16.04,313400.0,10.2534,10.2662,10.2406,10.2406,313400.0
2009-06-04 15:10:00,16.04,16.11,16.04,16.11,661400.0,10.2406,10.2853,10.2406,10.2853,661400.0
2009-06-04 15:15:00,16.11,16.11,16.09,16.1,245800.0,10.2853,10.2853,10.2726,10.2789,245800.0
2009-06-04 15:20:00,16.11,16.11,16.1,16.1,224200.0,10.2853,10.2853,10.2789,10.2789,224200.0
2009-06-04 15:25:00,16.1,16.13,16.1,16.12,443000.0,10.2789,10.2981,10.2789,10.2917,443000.0
2009-06-04 15:30:00,16.11,16.12,16.08,16.09,539100.0,10.2853,10.2917,10.2662,10.2726,539100.0
2009-06-04 15:35:00,16.09,16.14,16.09,16.12,462400.0,10.2726,10.3045,10.2726,10.2917,462400.0
2009-06-04 15:40:00,16.11,16.12,16.06,16.08,1097500.0,10.2853,10.2917,10.2534,10.2662,1097500.0
2009-06-04 15:45:00,16.09,16.12,16.07,16.07,1120400.0,10.2726,10.2917,10.2598,10.2598,1120400.0
2009-06-04 15:50:00,16.07,16.12,16.06,16.1,1236900.0,10.2598,10.2917,10.2534,10.2789,1236900.0
2009-06-04 15:55:00,16.1,16.13,16.08,16.13,2234300.0,10.2789,10.2981,10.2662,10.2981,2234300.0
2009-06-05 09:30:00,16.31,16.45,16.3,16.38,2856000.0,10.413,10.5024,10.4066,10.4577,2856000.0
2009-06-05 09:35:00,16.37,16.4,16.28,16.34,2134000.0,10.4513,10.4705,10.3939,10.4322,2134000.0
2009-06-05 09:40:00,16.34,16.35,16.2,16.27,1414700.0,10.4322,10.4386,10.3428,10.3875,1414700.0
2009-06-05 09:45:00,16.27,16.28,16.04,16.07,1369400.0,10.3875,10.3939,10.2406,10.2598,1369400.0
2009-06-05 09:50:00,16.07,16.19,16.06,16.16,1145800.0,10.2598,10.3364,10.2534,10.3173,1145800.0
2009-06-05 09:55:00,16.16,16.16,16.09,16.11,1016600.0,10.3173,10.3173,10.2726,10.2853,1016600.0
2009-06-05 10:00:00,16.11,16.16,16.09,16.14,862300.0,10.2853,10.3173,10.2726,10.3045,862300.0
2009-06-05 10:05:00,16.15,16.15,16.02,16.02,1288000.0,10.3109,10.3109,10.2279,10.2279,1288000.0
2009-06-05 10:10:00,16.02,16.06,16.01,16.03,884100.0,10.2279,10.2534,10.2215,10.2343,884100.0
2009-06-05 10:15:00,16.03,16.13,16.03,16.13,1062500.0,10.2343,10.2981,10.2343,10.2981,1062500.0
2009-06-05 10:20:00,16.1,16.19,16.1,16.17,900100.0,10.2789,10.3364,10.2789,10.3236,900100.0
2009-06-05 10:25:00,16.17,16.19,16.14,16.14,428800.0,10.3236,10.3364,10.3045,10.3045,428800.0
2009-06-05 10:30:00,16.14,16.15,16.1,16.1,928000.0,10.3045,10.3109,10.2789,10.2789,928000.0
2009-06-05 10:35:00,16.1,16.15,16.1,16.13,555200.0,10.2789,10.3109,10.2789,10.2981,555200.0
2009-06-05 10:40:00,16.13,16.17,16.13,16.16,907300.0,10.2981,10.3236,10.2981,10.3173,907300.0
2009-06-05 10:45:00,16.16,16.17,16.15,16.16,687300.0,10.3173,10.3236,10.3109,10.3173,687300.0
2009-06-05 10:50:00,16.16,16.17,16.14,16.14,446700.0,10.3173,10.3236,10.3045,10.3045,446700.0
2009-06-05 10:55:00,16.15,16.17,16.13,16.16,339800.0,10.3109,10.3236,10.2981,10.3173,339800.0
2009-06-05 11:00:00,16.16,16.18,16.15,16.17,735400.0,10.3173,10.33,10.3109,10.3236,735400.0
2009-06-05 11:05:00,16.16,16.19,16.14,16.17,427100.0,10.3173,10.3364,10.3045,10.3236,427100.0
2009-06-05 11:10:00,16.16,16.17,16.13,16.13,256500.0,10.3173,10.3236,10.2981,10.2981,256500.0
2009-06-05 11:15:00,16.13,16.15,16.13,16.15,238400.0,10.2981,10.3109,10.2981,10.3109,238400.0
2009-06-05 11:20:00,16.15,16.17,16.14,16.15,652400.0,10.3109,10.3236,10.3045,10.3109,652400.0
2009-06-05 11:25:00,16.14,16.15,16.08,16.09,668700.0,10.3045,10.3109,10.2662,10.2726,668700.0
2009-06-05 11:30:00,16.08,16.09,16.05,16.07,752800.0,10.2662,10.2726,10.247,10.2598,752800.0
2009-06-05 11:35:00,16.07,16.08,16.06,16.08,472600.0,10.2598,10.2662,10.2534,10.2662,472600.0
2009-06-05 11:40:00,16.08,16.11,16.06,16.1,359800.0,10.2662,10.2853,10.2534,10.2789,359800.0
2009-06-05 11:45:00,16.1,16.11,16.07,16.07,254400.0,10.2789,10.2853,10.2598,10.2598,254400.0
2009-06-05 11:50:00,16.07,16.09,16.03,16.08,294600.0,10.2598,10.2726,10.2343,10.2662,294600.0
2009-06-05 11:55:00,16.09,16.09,16.05,16.06,398800.0,10.2726,10.2726,10.247,10.2534,398800.0
2009-06-05 12:00:00,16.05,16.08,16.05,16.07,448400.0,10.247,10.2662,10.247,10.2598,448400.0
2009-06-05 12:05:00,16.07,16.08,16.06,16.07,505100.0,10.2598,10.2662,10.2534,10.2598,505100.0
2009-06-05 12:10:00,16.07,16.08,16.05,16.05,392200.0,10.2598,10.2662,10.247,10.247,392200.0
2009-06-05 12:15:00,16.07,16.11,16.06,16.11,356100.0,10.2598,10.2853,10.2534,10.2853,356100.0
2009-06-05 12:20:00,16.1,16.1,16.05,16.08,457000.0,10.2789,10.2789,10.247,10.2662,457000.0
2009-06-05 12:25:00,16.08,16.12,16.08,16.12,365600.0,10.2662,10.2917,10.2662,10.2917,365600.0
2009-06-05 12:30:00,16.11,16.12,16.09,16.1,292300.0,10.2853,10.2917,10.2726,10.2789,292300.0
2009-06-05 12:35:00,16.09,16.12,16.09,16.1,410700.0,10.2726,10.2917,10.2726,10.2789,410700.0
2009-06-05 12:40:00,16.11,16.12,16.08,16.1,427400.0,10.2853,10.2917,10.2662,10.2789,427400.0
2009-06-05 12:45:00,16.09,16.14,16.09,16.13,864800.0,10.2726,10.3045,10.2726,10.2981,864800.0
2009-06-05 12:50:00,16.12,16.14,16.11,16.12,358600.0,10.2917,10.3045,10.2853,10.2917,358600.0
2009-06-05 12:55:00,16.13,16.13,16.11,16.11,311000.0,10.2981,10.2981,10.2853,10.2853,311000.0
2009-06-05 13:00:00,16.11,16.12,16.1,16.12,316800.0,10.2853,10.2917,10.2789,10.2917,316800.0
2009-06-05 13:05:00,16.11,16.12,16.09,16.09,222300.0,10.2853,10.2917,10.2726,10.2726,222300.0
2009-06-05 13:10:00,16.09,16.1,16.07,16.09,468900.0,10.2726,10.2789,10.2598,10.2726,468900.0
2009-06-05 13:15:00,16.08,16.1,16.06,16.08,402100.0,10.2662,10.2789,10.2534,10.2662,402100.0
2009-06-05 13:20:00,16.08,16.09,16.05,16.06,294600.0,10.2662,10.2726,10.247,10.2534,294600.0
2009-06-05 13:25:00,16.06,16.06,16.04,16.05,1303500.0,10.2534,10.2534,10.2406,10.247,1303500.0
2009-06-05 13:30:00,16.05,16.05,16.04,16.05,598900.0,10.247,10.247,10.2406,10.247,598900.0
2009-06-05 13:35:00,16.05,16.05,16.03,16.05,445300.0,10.247,10.247,10.2343,10.247,445300.0
2009-06-05 13:40:00,16.05,16.07,16.04,16.05,484700.0,10.247,10.2598,10.2406,10.247,484700.0
2009-06-05 13:45:00,16.06,16.06,16.05,16.05,149700.0,10.2534,10.2534,10.247,10.247,149700.0
2009-06-05 13:50:00,16.05,16.06,16.05,16.06,70800.0,10.247,10.2534,10.247,10.2534,70800.0
2009-06-05 13:55:00,16.05,16.07,16.01,16.01,793900.0,10.247,10.2598,10.2215,10.2215,793900.0
2009-06-05 14:00:00,16.01,16.04,16.01,16.01,298800.0,10.2215,10.2406,10.2215,10.2215,298800.0
2009-06-05 14:05:00,16.01,16.02,15.93,15.93,1468400.0,10.2215,10.2279,10.1704,10.1704,1468400.0
2009-06-05 14:10:00,15.93,15.94,15.89,15.89,1014000.0,10.1704,10.1768,10.1449,10.1449,1014000.0
2009-06-05 14:15:00,15.89,15.9,15.85,15.88,941500.0,10.1449,10.1513,10.1193,10.1385,941500.0
2009-06-05 14:20:00,15.88,15.89,15.84,15.88,595300.0,10.1385,10.1449,10.1129,10.1385,595300.0
2009-06-05 14:25:00,15.89,15.89,15.82,15.82,721600.0,10.1449,10.1449,10.1002,10.1002,721600.0
2009-06-05 14:30:00,15.82,15.83,15.79,15.81,733100.0,10.1002,10.1066,10.081,10.0938,733100.0
2009-06-05 14:35:00,15.8,15.83,15.79,15.81,1012500.0,10.0874,10.1066,10.081,10.0938,1012500.0
2009-06-05 14:40:00,15.81,15.89,15.8,15.89,1245000.0,10.0938,10.1449,10.0874,10.1449,1245000.0
2009-06-05 14:45:00,15.89,15.89,15.87,15.89,276100.0,10.1449,10.1449,10.1321,10.1449,276100.0
2009-06-05 14:50:00,15.89,15.9,15.82,15.83,1437700.0,10.1449,10.1513,10.1002,10.1066,1437700.0
2009-06-05 14:55:00,15.82,15.85,15.81,15.82,760200.0,10.1002,10.1193,10.0938,10.1002,760200.0
2009-06-05 15:00:00,15.81,15.85,15.79,15.84,1223200.0,10.0938,10.1193,10.081,10.1129,1223200.0
2009-06-05 15:05:00,15.85,15.92,15.85,15.88,984300.0,10.1193,10.164,10.1193,10.1385,984300.0
2009-06-05 15:10:00,15.87,15.9,15.85,15.85,989400.0,10.1321,10.1513,10.1193,10.1193,989400.0
2009-06-05 15:15:00,15.85,15.87,15.82,15.87,524700.0,10.1193,10.1321,10.1002,10.1321,524700.0
2009-06-05 15:20:00,15.87,15.88,15.85,15.86,556700.0,10.1321,10.1385,10.1193,10.1257,556700.0
2009-06-05 15:25:00,15.85,15.86,15.82,15.84,487900.0,10.1193,10.1257,10.1002,10.1129,487900.0
2009-06-05 15:30:00,15.83,15.85,15.83,15.85,896900.0,10.1066,10.1193,10.1066,10.1193,896900.0
2009-06-05 15:35:00,15.85,15.9,15.85,15.9,1211900.0,10.1193,10.1513,10.1193,10.1513,1211900.0
2009-06-05 15:40:00,15.9,15.93,15.85,15.9,1535200.0,10.1513,10.1704,10.1193,10.1513,1535200.0
2009-06-05 15:45:00,15.89,15.92,15.85,15.85,1087700.0,10.1449,10.164,10.1193,10.1193,1087700.0
2009-06-05 15:50:00,15.86,15.91,15.85,15.91,1159200.0,10.1257,10.1576,10.1193,10.1576,1159200.0
2009-06-05 15:55:00,15.91,15.92,15.87,15.92,1750200.0,10.1576,10.164,10.1321,10.164,1750200.0
2009-06-08 09:30:00,15.86,15.91,15.81,15.88,1194400.0,10.1257,10.1576,10.0938,10.1385,1194400.0
2009-06-08 09:35:00,15.89,15.9,15.76,15.76,1292900.0,10.1449,10.1513,10.0619,10.0619,1292900.0
2009-06-08 09:40:00,15.77,15.83,15.75,15.79,710300.0,10.0683,10.1066,10.0555,10.081,710300.0
2009-06-08 09:45:00,15.79,15.82,15.77,15.78,366800.0,10.081,10.1002,10.0683,10.0746,366800.0
2009-06-08 09:50:00,15.79,15.84,15.78,15.8,422600.0,10.081,10.1129,10.0746,10.0874,422600.0
2009-06-08 09:55:00,15.8,15.8,15.74,15.76,532900.0,10.0874,10.0874,10.0491,10.0619,532900.0
2009-06-08 10:00:00,15.77,15.77,15.7,15.72,631900.0,10.0683,10.0683,10.0236,10.0363,631900.0
2009-06-08 10:05:00,15.72,15.74,15.7,15.72,497000.0,10.0363,10.0491,10.0236,10.0363,497000.0
2009-06-08 10:10:00,15.72,15.74,15.65,15.65,755500.0,10.0363,10.0491,9.9916,9.9916,755500.0
2009-06-08 10:15:00,15.66,15.66,15.61,15.64,920100.0,9.998,9.998,9.9661,9.9853,920100.0
2009-06-08 10:20:00,15.64,15.65,15.62,15.63,390400.0,9.9853,9.9916,9.9725,9.9789,390400.0
2009-06-08 10:25:00,15.62,15.68,15.61,15.67,687700.0,9.9725,10.0108,9.9661,10.0044,687700.0
2009-06-08 10:30:00,15.67,15.71,15.66,15.69,481100.0,10.0044,10.03,9.998,10.0172,481100.0
2009-06-08 10:35:00,15.7,15.76,15.66,15.75,671200.0,10.0236,10.0619,9.998,10.0555,671200.0
2009-06-08 10:40:00,15.75,15.79,15.75,15.76,544100.0,10.0555,10.081,10.0555,10.0619,544100.0
2009-06-08 10:45:00,15.77,15.77,15.74,15.75,353700.0,10.0683,10.0683,10.0491,10.0555,353700.0
2009-06-08 10:50:00,15.75,15.78,15.65,15.76,439500.0,10.0555,10.0746,9.9916,10.0619,439500.0
2009-06-08 10:55:00,15.77,15.77,15.74,15.74,339400.0,10.0683,10.0683,10.0491,10.0491,339400.0
2009-06-08 11:00:00,15.75,15.77,15.73,15.73,451300.0,10.0555,10.0683,10.0427,10.0427,451300.0
2009-06-08 11:05:00,15.74,15.75,15.71,15.73,268200.0,10.0491,10.0555,10.03,10.0427,268200.0
2009-06-08 11:10:00,15.74,15.74,15.72,15.73,159600.0,10.0491,10.0491,10.0363,10.0427,159600.0
2009-06-08 11:15:00,15.74,15.77,15.73,15.75,290700.0,10.0491,10.0683,10.0427,10.0555,290700.0
2009-06-08 11:20:00,15.76,15.77,15.74,15.74,453800.0,10.0619,10.0683,10.0491,10.0491,453800.0
2009-06-08 11:25:00,15.75,15.75,15.67,15.68,326400.0,10.0555,10.0555,10.0044,10.0108,326400.0
2009-06-08 11:30:00,15.68,15.69,15.66,15.69,235000.0,10.0108,10.0172,9.998,10.0172,235000.0
2009-06-08 11:35:00,15.69,15.7,15.66,15.68,392500.0,10.0172,10.0236,9.998,10.0108,392500.0
2009-06-08 11:40:00,15.68,15.69,15.66,15.67,185500.0,10.0108,10.0172,9.998,10.0044,185500.0
2009-06-08 11:45:00,15.68,15.69,15.67,15.68,119200.0,10.0108,10.0172,10.0044,10.0108,119200.0
2009-06-08 11:50:00,15.68,15.71,15.65,15.66,689100.0,10.0108,10.03,9.9916,9.998,689100.0
2009-06-08 11:55:00,15.66,15.68,15.65,15.67,363400.0,9.998,10.0108,9.9916,10.0044,363400.0
2009-06-08 12:00:00,15.67,15.67,15.65,15.66,326000.0,10.0044,10.0044,9.9916,9.998,326000.0
2009-06-08 12:05:00,15.66,15.69,15.63,15.69,148000.0,9.998,10.0172,9.9789,10.0172,148000.0
2009-06-08 12:10:00,15.69,15.69,15.63,15.64,471800.0,10.0172,10.0172,9.9789,9.9853,471800.0
2009-06-08 12:15:00,15.64,15.65,15.63,15.65,135700.0,9.9853,9.9916,9.9789,9.9916,135700.0
2009-06-08 12:20:00,15.65,15.66,15.64,15.66,76800.0,9.9916,9.998,9.9853,9.998,76800.0
2009-06-08 12:25:00,15.66,15.67,15.65,15.66,157400.0,9.998,10.0044,9.9916,9.998,157400.0
2009-06-08 12:30:00,15.67,15.68,15.66,15.66,277600.0,10.0044,10.0108,9.998,9.998,277600.0
2009-06-08 12:35:00,15.67,15.72,15.66,15.71,270100.0,10.0044,10.0363,9.998,10.03,270100.0
2009-06-08 12:40:00,15.72,15.72,15.69,15.69,176200.0,10.0363,10.0363,10.0172,10.0172,176200.0
2009-06-08 12:45:00,15.7,15.7,15.66,15.66,310200.0,10.0236,10.0236,9.998,9.998,310200.0
2009-06-08 12:50:00,15.67,15.67,15.66,15.66,34000.0,10.0044,10.0044,9.998,9.998,34000.0
2009-06-08 12:55:00,15.67,15.7,15.66,15.7,248900.0,10.0044,10.0236,9.998,10.0236,248900.0
2009-06-08 13:00:00,15.7,15.72,15.68,15.68,281100.0,10.0236,10.0363,10.0108,10.0108,281100.0
2009-06-08 13:05:00,15.69,15.72,15.68,15.71,305500.0,10.0172,10.0363,10.0108,10.03,305500.0
2009-06-08 13:10:00,15.71,15.73,15.69,15.71,594000.0,10.03,10.0427,10.0172,10.03,594000.0
2009-06-08 13:15:00,15.71,15.76,15.7,15.74,317700.0,10.03,10.0619,10.0236,10.0491,317700.0
2009-06-08 13:20:00,15.75,15.76,15.73,15.75,542200.0,10.0555,10.0619,10.0427,10.0555,542200.0
2009-06-08 13:25:00,15.74,15.75,15.7,15.71,407200.0,10.0491,10.0555,10.0236,10.03,407200.0
2009-06-08 13:30:00,15.72,15.72,15.7,15.71,133500.0,10.0363,10.0363,10.0236,10.03,133500.0
2009-06-08 13:35:00,15.72,15.73,15.71,15.72,238200.0,10.0363,10.0427,10.03,10.0363,238200.0
2009-06-08 13:40:00,15.72,15.75,15.69,15.75,235900.0,10.0363,10.0555,10.0172,10.0555,235900.0
2009-06-08 13:45:00,15.75,15.79,15.74,15.78,566800.0,10.0555,10.081,10.0491,10.0746,566800.0
2009-06-08 13:50:00,15.79,15.79,15.74,15.76,328600.0,10.081,10.081,10.0491,10.0619,328600.0
2009-06-08 13:55:00,15.76,15.77,15.75,15.76,81500.0,10.0619,10.0683,10.0555,10.0619,81500.0
2009-06-08 14:00:00,15.77,15.77,15.75,15.75,206200.0,10.0683,10.0683,10.0555,10.0555,206200.0
2009-06-08 14:05:00,15.76,15.76,15.74,15.74,323500.0,10.0619,10.0619,10.0491,10.0491,323500.0
2009-06-08 14:10:00,15.75,15.75,15.73,15.74,120200.0,10.0555,10.0555,10.0427,10.0491,120200.0
2009-06-08 14:15:00,15.74,15.76,15.73,15.75,242000.0,10.0491,10.0619,10.0427,10.0555,242000.0
2009-06-08 14:20:00,15.76,15.79,15.73,15.78,507200.0,10.0619,10.081,10.0427,10.0746,507200.0
2009-06-08 14:25:00,15.79,15.82,15.78,15.82,658800.0,10.081,10.1002,10.0746,10.1002,658800.0
2009-06-08 14:30:00,15.82,15.85,15.78,15.78,440300.0,10.1002,10.1193,10.0746,10.0746,440300.0
2009-06-08 14:35:00,15.79,15.83,15.78,15.83,228800.0,10.081,10.1066,10.0746,10.1066,228800.0
2009-06-08 14:40:00,15.83,15.83,15.77,15.78,460300.0,10.1066,10.1066,10.0683,10.0746,460300.0
2009-06-08 14:45:00,15.79,15.8,15.76,15.79,518200.0,10.081,10.0874,10.0619,10.081,518200.0
2009-06-08 14:50:00,15.79,15.81,15.78,15.78,377000.0,10.081,10.0938,10.0746,10.0746,377000.0
2009-06-08 14:55:00,15.79,15.82,15.78,15.8,471000.0,10.081,10.1002,10.0746,10.0874,471000.0
2009-06-08 15:00:00,15.81,15.85,15.81,15.82,351900.0,10.0938,10.1193,10.0938,10.1002,351900.0
2009-06-08 15:05:00,15.83,15.84,15.8,15.84,253500.0,10.1066,10.1129,10.0874,10.1129,253500.0
2009-06-08 15:10:00,15.84,15.86,15.82,15.85,368400.0,10.1129,10.1257,10.1002,10.1193,368400.0
2009-06-08 15:15:00,15.85,15.91,15.84,15.91,572900.0,10.1193,10.1576,10.1129,10.1576,572900.0
2009-06-08 15:20:00,15.91,16.01,15.9,15.95,1744200.0,10.1576,10.2215,10.1513,10.1832,1744200.0
2009-06-08 15:25:00,15.96,15.99,15.95,15.99,716600.0,10.1896,10.2087,10.1832,10.2087,716600.0
2009-06-08 15:30:00,15.99,16.1,15.99,16.06,1934300.0,10.2087,10.2789,10.2087,10.2534,1934300.0
2009-06-08 15:35:00,16.07,16.1,16.02,16.02,1480500.0,10.2598,10.2789,10.2279,10.2279,1480500.0
2009-06-08 15:40:00,16.03,16.04,15.98,15.98,1238400.0,10.2343,10.2406,10.2023,10.2023,1238400.0
2009-06-08 15:45:00,15.99,16.03,15.98,15.99,796300.0,10.2087,10.2343,10.2023,10.2087,796300.0
2009-06-08 15:50:00,15.99,16.01,15.94,15.97,1492000.0,10.2087,10.2215,10.1768,10.1959,1492000.0
2009-06-08 15:55:00,15.97,15.99,15.92,15.93,2126400.0,10.1959,10.2087,10.164,10.1704,2126400.0
2009-06-09 09:30:00,16.21,16.26,16.13,16.21,2349600.0,10.3492,10.3811,10.2981,10.3492,2349600.0
2009-06-09 09:35:00,16.22,16.38,16.22,16.36,2468800.0,10.3556,10.4577,10.3556,10.4449,2468800.0
2009-06-09 09:40:00,16.35,16.39,16.3,16.31,1750000.0,10.4386,10.4641,10.4066,10.413,1750000.0
2009-06-09 09:45:00,16.31,16.39,16.31,16.39,1150900.0,10.413,10.4641,10.413,10.4641,1150900.0
2009-06-09 09:50:00,16.38,16.39,16.29,16.32,1234900.0,10.4577,10.4641,10.4002,10.4194,1234900.0
2009-06-09 09:55:00,16.31,16.33,16.26,16.27,1029900.0,10.413,10.4258,10.3811,10.3875,1029900.0
2009-06-09 10:00:00,16.28,16.32,16.24,16.27,1227000.0,10.3939,10.4194,10.3683,10.3875,1227000.0
2009-06-09 10:05:00,16.26,16.38,16.26,16.37,958900.0,10.3811,10.4577,10.3811,10.4513,958900.0
2009-06-09 10:10:00,16.37,16.44,16.35,16.44,1668400.0,10.4513,10.496,10.4386,10.496,1668400.0
2009-06-09 10:15:00,16.44,16.44,16.39,16.39,1276900.0,10.496,10.496,10.4641,10.4641,1276900.0
2009-06-09 10:20:00,16.4,16.43,16.37,16.37,1771300.0,10.4705,10.4896,10.4513,10.4513,1771300.0
2009-06-09 10:25:00,16.37,16.37,16.29,16.32,1401500.0,10.4513,10.4513,10.4002,10.4194,1401500.0
2009-06-09 10:30:00,16.31,16.36,16.3,16.32,1301400.0,10.413,10.4449,10.4066,10.4194,1301400.0
2009-06-09 10:35:00,16.31,16.32,16.26,16.28,909700.0,10.413,10.4194,10.3811,10.3939,909700.0
2009-06-09 10:40:00,16.28,16.32,16.27,16.3,1471700.0,10.3939,10.4194,10.3875,10.4066,1471700.0
2009-06-09 10:45:00,16.31,16.31,16.2,16.2,920500.0,10.413,10.413,10.3428,10.3428,920500.0
2009-06-09 10:50:00,16.2,16.24,16.19,16.24,1322700.0,10.3428,10.3683,10.3364,10.3683,1322700.0
2009-06-09 10:55:00,16.24,16.24,16.19,16.21,663700.0,10.3683,10.3683,10.3364,10.3492,663700.0
2009-06-09 11:00:00,16.22,16.23,16.19,16.21,487100.0,10.3556,10.3619,10.3364,10.3492,487100.0
2009-06-09 11:05:00,16.21,16.28,16.21,16.23,528900.0,10.3492,10.3939,10.3492,10.3619,528900.0
2009-06-09 11:10:00,16.24,16.27,16.23,16.27,188900.0,10.3683,10.3875,10.3619,10.3875,188900.0
2009-06-09 11:15:00,16.26,16.27,16.25,16.26,303000.0,10.3811,10.3875,10.3747,10.3811,303000.0
2009-06-09 11:20:00,16.27,16.34,16.24,16.33,749300.0,10.3875,10.4322,10.3683,10.4258,749300.0
2009-06-09 11:25:00,16.34,16.39,16.34,16.36,936200.0,10.4322,10.4641,10.4322,10.4449,936200.0
2009-06-09 11:30:00,16.37,16.38,16.34,16.36,341400.0,10.4513,10.4577,10.4322,10.4449,341400.0
2009-06-09 11:35:00,16.36,16.4,16.36,16.4,371400.0,10.4449,10.4705,10.4449,10.4705,371400.0
2009-06-09 11:40:00,16.4,16.43,16.39,16.42,561100.0,10.4705,10.4896,10.4641,10.4832,561100.0
2009-06-09 11:45:00,16.43,16.44,16.4,16.4,739000.0,10.4896,10.496,10.4705,10.4705,739000.0
2009-06-09 11:50:00,16.4,16.41,16.37,16.37,530500.0,10.4705,10.4769,10.4513,10.4513,530500.0
2009-06-09 11:55:00,16.38,16.38,16.36,16.38,329400.0,10.4577,10.4577,10.4449,10.4577,329400.0
2009-06-09 12:00:00,16.38,16.39,16.38,16.38,174400.0,10.4577,10.4641,10.4577,10.4577,174400.0
2009-06-09 12:05:00,16.39,16.41,16.38,16.39,533600.0,10.4641,10.4769,10.4577,10.4641,533600.0
2009-06-09 12:10:00,16.4,16.4,16.37,16.37,323600.0,10.4705,10.4705,10.4513,10.4513,323600.0
2009-06-09 12:15:00,16.37,16.41,16.37,16.41,455900.0,10.4513,10.4769,10.4513,10.4769,455900.0
2009-06-09 12:20:00,16.41,16.43,16.39,16.42,595100.0,10.4769,10.4896,10.4641,10.4832,595100.0
2009-06-09 12:25:00,16.41,16.45,16.41,16.43,785800.0,10.4769,10.5024,10.4769,10.4896,785800.0
2009-06-09 12:30:00,16.44,16.46,16.43,16.45,477500.0,10.496,10.5088,10.4896,10.5024,477500.0
2009-06-09 12:35:00,16.46,16.49,16.45,16.48,533200.0,10.5088,10.5279,10.5024,10.5216,533200.0
2009-06-09 12:40:00,16.48,16.49,16.45,16.48,492200.0,10.5216,10.5279,10.5024,10.5216,492200.0
2009-06-09 12:45:00,16.47,16.5,16.47,16.5,570900.0,10.5152,10.5343,10.5152,10.5343,570900.0
2009-06-09 12:50:00,16.49,16.5,16.47,16.48,426100.0,10.5279,10.5343,10.5152,10.5216,426100.0
2009-06-09 12:55:00,16.48,16.48,16.46,16.47,229800.0,10.5216,10.5216,10.5088,10.5152,229800.0
2009-06-09 13:00:00,16.46,16.5,16.46,16.5,656100.0,10.5088,10.5343,10.5088,10.5343,656100.0
2009-06-09 13:05:00,16.5,16.5,16.44,16.46,867700.0,10.5343,10.5343,10.496,10.5088,867700.0
2009-06-09 13:10:00,16.46,16.47,16.42,16.43,383700.0,10.5088,10.5152,10.4832,10.4896,383700.0
2009-06-09 13:15:00,16.43,16.46,16.42,16.45,345900.0,10.4896,10.5088,10.4832,10.5024,345900.0
2009-06-09 13:20:00,16.45,16.48,16.45,16.47,283700.0,10.5024,10.5216,10.5024,10.5152,283700.0
2009-06-09 13:25:00,16.47,16.5,16.46,16.49,351700.0,10.5152,10.5343,10.5088,10.5279,351700.0
2009-06-09 13:30:00,16.5,16.5,16.47,16.49,339000.0,10.5343,10.5343,10.5152,10.5279,339000.0
2009-06-09 13:35:00,16.48,16.53,16.48,16.52,762500.0,10.5216,10.5535,10.5216,10.5471,762500.0
2009-06-09 13:40:00,16.53,16.54,16.5,16.5,560900.0,10.5535,10.5599,10.5343,10.5343,560900.0
2009-06-09 13:45:00,16.51,16.53,16.5,16.52,565400.0,10.5407,10.5535,10.5343,10.5471,565400.0
2009-06-09 13:50:00,16.51,16.54,16.51,16.53,285100.0,10.5407,10.5599,10.5407,10.5535,285100.0
2009-06-09 13:55:00,16.54,16.55,16.53,16.54,377000.0,10.5599,10.5662,10.5535,10.5599,377000.0
2009-06-09 14:00:00,16.54,16.54,16.49,16.49,504400.0,10.5599,10.5599,10.5279,10.5279,504400.0
2009-06-09 14:05:00,16.5,16.52,16.48,16.49,654300.0,10.5343,10.5471,10.5216,10.5279,654300.0
2009-06-09 14:10:00,16.48,16.5,16.46,16.49,506900.0,10.5216,10.5343,10.5088,10.5279,506900.0
2009-06-09 14:15:00,16.49,16.55,16.49,16.55,710900.0,10.5279,10.5662,10.5279,10.5662,710900.0
2009-06-09 14:20:00,16.55,16.55,16.5,16.5,495900.0,10.5662,10.5662,10.5343,10.5343,495900.0
2009-06-09 14:25:00,16.51,16.55,16.49,16.53,337800.0,10.5407,10.5662,10.5279,10.5535,337800.0
2009-06-09 14:30:00,16.54,16.59,16.54,16.58,1010400.0,10.5599,10.5918,10.5599,10.5854,1010400.0
2009-06-09 14:35:00,16.59,16.61,16.58,16.58,943000.0,10.5918,10.6046,10.5854,10.5854,943000.0
2009-06-09 14:40:00,16.58,16.61,16.54,16.54,670100.0,10.5854,10.6046,10.5599,10.5599,670100.0
2009-06-09 14:45:00,16.54,16.55,16.52,16.53,356600.0,10.5599,10.5662,10.5471,10.5535,356600.0
2009-06-09 14:50:00,16.53,16.57,16.53,16.53,482800.0,10.5535,10.579,10.5535,10.5535,482800.0
2009-06-09 14:55:00,16.53,16.54,16.51,16.54,453800.0,10.5535,10.5599,10.5407,10.5599,453800.0
2009-06-09 15:00:00,16.54,16.57,16.51,16.52,426200.0,10.5599,10.579,10.5407,10.5471,426200.0
2009-06-09 15:05:00,16.52,16.55,16.51,16.52,467900.0,10.5471,10.5662,10.5407,10.5471,467900.0
2009-06-09 15:10:00,16.52,16.53,16.48,16.51,841700.0,10.5471,10.5535,10.5216,10.5407,841700.0
2009-06-09 15:15:00,16.51,16.52,16.44,16.51,710100.0,10.5407,10.5471,10.496,10.5407,710100.0
2009-06-09 15:20:00,16.5,16.51,16.45,16.46,697400.0,10.5343,10.5407,10.5024,10.5088,697400.0
2009-06-09 15:25:00,16.46,16.52,16.46,16.5,318100.0,10.5088,10.5471,10.5088,10.5343,318100.0
2009-06-09 15:30:00,16.49,16.51,16.47,16.5,587600.0,10.5279,10.5407,10.5152,10.5343,587600.0
2009-06-09 15:35:00,16.51,16.54,16.5,16.51,670000.0,10.5407,10.5599,10.5343,10.5407,670000.0
2009-06-09 15:40:00,16.52,16.53,16.49,16.53,811200.0,10.5471,10.5535,10.5279,10.5535,811200.0
2009-06-09 15:45:00,16.52,16.53,16.43,16.46,1207200.0,10.5471,10.5535,10.4896,10.5088,1207200.0
2009-06-09 15:50:00,16.47,16.5,16.44,16.46,1254900.0,10.5152,10.5343,10.496,10.5088,1254900.0
2009-06-09 15:55:00,16.47,16.47,16.42,16.44,2398200.0,10.5152,10.5152,10.4832,10.496,2398200.0
2009-06-10 09:30:00,16.58,16.61,16.5,16.58,1017300.0,10.5854,10.6046,10.5343,10.5854,1017300.0
2009-06-10 09:35:00,16.58,16.58,16.41,16.5,1201900.0,10.5854,10.5854,10.4769,10.5343,1201900.0
2009-06-10 09:40:00,16.5,16.53,16.46,16.5,899400.0,10.5343,10.5535,10.5088,10.5343,899400.0
2009-06-10 09:45:00,16.51,16.55,16.41,16.42,866400.0,10.5407,10.5662,10.4769,10.4832,866400.0
2009-06-10 09:50:00,16.4,16.46,16.4,16.45,615300.0,10.4705,10.5088,10.4705,10.5024,615300.0
2009-06-10 09:55:00,16.45,16.49,16.42,16.45,890800.0,10.5024,10.5279,10.4832,10.5024,890800.0
2009-06-10 10:00:00,16.45,16.48,16.3,16.3,928600.0,10.5024,10.5216,10.4066,10.4066,928600.0
2009-06-10 10:05:00,16.3,16.36,16.3,16.35,930000.0,10.4066,10.4449,10.4066,10.4386,930000.0
2009-06-10 10:10:00,16.35,16.41,16.35,16.35,967600.0,10.4386,10.4769,10.4386,10.4386,967600.0
2009-06-10 10:15:00,16.36,16.36,16.3,16.33,933600.0,10.4449,10.4449,10.4066,10.4258,933600.0
2009-06-10 10:20:00,16.32,16.37,16.31,16.37,729900.0,10.4194,10.4513,10.413,10.4513,729900.0
2009-06-10 10:25:00,16.36,16.41,16.36,16.41,1201800.0,10.4449,10.4769,10.4449,10.4769,1201800.0
2009-06-10 10:30:00,16.41,16.41,16.35,16.37,463200.0,10.4769,10.4769,10.4386,10.4513,463200.0
2009-06-10 10:35:00,16.38,16.44,16.37,16.41,570900.0,10.4577,10.496,10.4513,10.4769,570900.0
2009-06-10 10:40:00,16.41,16.41,16.33,16.33,613700.0,10.4769,10.4769,10.4258,10.4258,613700.0
2009-06-10 10:45:00,16.33,16.34,16.26,16.28,910800.0,10.4258,10.4322,10.3811,10.3939,910800.0
2009-06-10 10:50:00,16.29,16.3,16.27,16.27,461000.0,10.4002,10.4066,10.3875,10.3875,461000.0
2009-06-10 10:55:00,16.27,16.31,16.27,16.29,498300.0,10.3875,10.413,10.3875,10.4002,498300.0
2009-06-10 11:00:00,16.29,16.29,16.22,16.25,1155700.0,10.4002,10.4002,10.3556,10.3747,1155700.0
2009-06-10 11:05:00,16.25,16.28,16.24,16.25,595100.0,10.3747,10.3939,10.3683,10.3747,595100.0
2009-06-10 11:10:00,16.25,16.26,16.23,16.25,342400.0,10.3747,10.3811,10.3619,10.3747,342400.0
2009-06-10 11:15:00,16.24,16.25,16.21,16.25,693800.0,10.3683,10.3747,10.3492,10.3747,693800.0
2009-06-10 11:20:00,16.25,16.28,16.24,16.28,422300.0,10.3747,10.3939,10.3683,10.3939,422300.0
2009-06-10 11:25:00,16.28,16.3,16.26,16.29,330900.0,10.3939,10.4066,10.3811,10.4002,330900.0
2009-06-10 11:30:00,16.29,16.3,16.29,16.3,201200.0,10.4002,10.4066,10.4002,10.4066,201200.0
2009-06-10 11:35:00,16.3,16.33,16.29,16.33,452400.0,10.4066,10.4258,10.4002,10.4258,452400.0
2009-06-10 11:40:00,16.33,16.35,16.3,16.31,529900.0,10.4258,10.4386,10.4066,10.413,529900.0
2009-06-10 11:45:00,16.31,16.32,16.28,16.28,339200.0,10.413,10.4194,10.3939,10.3939,339200.0
2009-06-10 11:50:00,16.29,16.34,16.28,16.34,363700.0,10.4002,10.4322,10.3939,10.4322,363700.0
2009-06-10 11:55:00,16.34,16.34,16.29,16.3,402200.0,10.4322,10.4322,10.4002,10.4066,402200.0
2009-06-10 12:00:00,16.3,16.34,16.3,16.33,529700.0,10.4066,10.4322,10.4066,10.4258,529700.0
2009-06-10 12:05:00,16.32,16.34,16.32,16.33,179400.0,10.4194,10.4322,10.4194,10.4258,179400.0
2009-06-10 12:10:00,16.33,16.33,16.32,16.33,279200.0,10.4258,10.4258,10.4194,10.4258,279200.0
2009-06-10 12:15:00,16.32,16.37,16.32,16.36,557100.0,10.4194,10.4513,10.4194,10.4449,557100.0
2009-06-10 12:20:00,16.37,16.37,16.31,16.31,439700.0,10.4513,10.4513,10.413,10.413,439700.0
2009-06-10 12:25:00,16.31,16.36,16.3,16.35,1227700.0,10.413,10.4449,10.4066,10.4386,1227700.0
2009-06-10 12:30:00,16.35,16.35,16.3,16.32,369700.0,10.4386,10.4386,10.4066,10.4194,369700.0
2009-06-10 12:35:00,16.32,16.34,16.31,16.33,168000.0,10.4194,10.4322,10.413,10.4258,168000.0
2009-06-10 12:40:00,16.34,16.34,16.32,16.33,174400.0,10.4322,10.4322,10.4194,10.4258,174400.0
2009-06-10 12:45:00,16.32,16.33,16.29,16.29,229300.0,10.4194,10.4258,10.4002,10.4002,229300.0
2009-06-10 12:50:00,16.29,16.32,16.29,16.31,124700.0,10.4002,10.4194,10.4002,10.413,124700.0
2009-06-10 12:55:00,16.32,16.34,16.32,16.34,104800.0,10.4194,10.4322,10.4194,10.4322,104800.0
2009-06-10 13:00:00,16.33,16.34,16.23,16.23,651100.0,10.4258,10.4322,10.3619,10.3619,651100.0
2009-06-10 13:05:00,16.25,16.27,16.21,16.27,588500.0,10.3747,10.3875,10.3492,10.3875,588500.0
2009-06-10 13:10:00,16.27,16.29,16.26,16.27,263300.0,10.3875,10.4002,10.3811,10.3875,263300.0
2009-06-10 13:15:00,16.26,16.27,16.24,16.25,179900.0,10.3811,10.3875,10.3683,10.3747,179900.0
2009-06-10 13:20:00,16.26,16.29,16.25,16.29,304900.0,10.3811,10.4002,10.3747,10.4002,304900.0
2009-06-10 13:25:00,16.28,16.29,16.27,16.28,313100.0,10.3939,10.4002,10.3875,10.3939,313100.0
2009-06-10 13:30:00,16.27,16.28,16.25,16.25,312400.0,10.3875,10.3939,10.3747,10.3747,312400.0
2009-06-10 13:35:00,16.26,16.26,16.19,16.19,1045400.0,10.3811,10.3811,10.3364,10.3364,1045400.0
2009-06-10 13:40:00,16.19,16.2,16.15,16.15,911700.0,10.3364,10.3428,10.3109,10.3109,911700.0
2009-06-10 13:45:00,16.15,16.17,16.15,16.17,524600.0,10.3109,10.3236,10.3109,10.3236,524600.0
2009-06-10 13:50:00,16.16,16.24,16.16,16.22,427100.0,10.3173,10.3683,10.3173,10.3556,427100.0
2009-06-10 13:55:00,16.22,16.26,16.21,16.25,512000.0,10.3556,10.3811,10.3492,10.3747,512000.0
2009-06-10 14:00:00,16.25,16.25,16.22,16.24,602100.0,10.3747,10.3747,10.3556,10.3683,602100.0
2009-06-10 14:05:00,16.24,16.24,16.18,16.24,656100.0,10.3683,10.3683,10.33,10.3683,656100.0
2009-06-10 14:10:00,16.24,16.29,16.24,16.27,408000.0,10.3683,10.4002,10.3683,10.3875,408000.0
2009-06-10 14:15:00,16.28,16.28,16.26,16.27,231300.0,10.3939,10.3939,10.3811,10.3875,231300.0
2009-06-10 14:20:00,16.27,16.29,16.24,16.24,373500.0,10.3875,10.4002,10.3683,10.3683,373500.0
2009-06-10 14:25:00,16.24,16.3,16.23,16.27,236900.0,10.3683,10.4066,10.3619,10.3875,236900.0
2009-06-10 14:30:00,16.27,16.28,16.24,16.27,263900.0,10.3875,10.3939,10.3683,10.3875,263900.0
2009-06-10 14:35:00,16.28,16.32,16.28,16.3,279500.0,10.3939,10.4194,10.3939,10.4066,279500.0
2009-06-10 14:40:00,16.3,16.3,16.28,16.29,326600.0,10.4066,10.4066,10.3939,10.4002,326600.0
2009-06-10 14:45:00,16.3,16.32,16.28,16.31,222600.0,10.4066,10.4194,10.3939,10.413,222600.0
2009-06-10 14:50:00,16.3,16.33,16.27,16.31,555400.0,10.4066,10.4258,10.3875,10.413,555400.0
2009-06-10 14:55:00,16.31,16.34,16.31,16.32,319500.0,10.413,10.4322,10.413,10.4194,319500.0
2009-06-10 15:00:00,16.32,16.33,16.3,16.31,189400.0,10.4194,10.4258,10.4066,10.413,189400.0
2009-06-10 15:05:00,16.31,16.32,16.27,16.28,320700.0,10.413,10.4194,10.3875,10.3939,320700.0
2009-06-10 15:10:00,16.27,16.32,16.27,16.3,401200.0,10.3875,10.4194,10.3875,10.4066,401200.0
2009-06-10 15:15:00,16.31,16.32,16.27,16.3,357300.0,10.413,10.4194,10.3875,10.4066,357300.0
2009-06-10 15:20:00,16.29,16.34,16.29,16.31,814800.0,10.4002,10.4322,10.4002,10.413,814800.0
2009-06-10 15:25:00,16.3,16.34,16.3,16.3,774400.0,10.4066,10.4322,10.4066,10.4066,774400.0
2009-06-10 15:30:00,16.3,16.39,16.3,16.37,808200.0,10.4066,10.4641,10.4066,10.4513,808200.0
2009-06-10 15:35:00,16.36,16.42,16.36,16.39,860500.0,10.4449,10.4832,10.4449,10.4641,860500.0
2009-06-10 15:40:00,16.4,16.42,16.37,16.41,660900.0,10.4705,10.4832,10.4513,10.4769,660900.0
2009-06-10 15:45:00,16.41,16.43,16.39,16.41,965700.0,10.4769,10.4896,10.4641,10.4769,965700.0
2009-06-10 15:50:00,16.42,16.45,16.41,16.45,715300.0,10.4832,10.5024,10.4769,10.5024,715300.0
2009-06-10 15:55:00,16.44,16.46,16.41,16.45,2196900.0,10.496,10.5088,10.4769,10.5024,2196900.0
2009-06-11 09:30:00,16.49,16.6,16.42,16.55,1548700.0,10.5279,10.5982,10.4832,10.5662,1548700.0
2009-06-11 09:35:00,16.54,16.62,16.48,16.54,1102500.0,10.5599,10.6109,10.5216,10.5599,1102500.0
2009-06-11 09:40:00,16.54,16.55,16.48,16.5,1139100.0,10.5599,10.5662,10.5216,10.5343,1139100.0
2009-06-11 09:45:00,16.5,16.67,16.48,16.66,1385000.0,10.5343,10.6429,10.5216,10.6365,1385000.0
2009-06-11 09:50:00,16.67,16.7,16.66,16.69,616100.0,10.6429,10.662,10.6365,10.6556,616100.0
2009-06-11 09:55:00,16.7,16.7,16.67,16.69,642400.0,10.662,10.662,10.6429,10.6556,642400.0
2009-06-11 10:00:00,16.69,16.69,16.63,16.66,1005600.0,10.6556,10.6556,10.6173,10.6365,1005600.0
2009-06-11 10:05:00,16.66,16.67,16.61,16.66,531100.0,10.6365,10.6429,10.6046,10.6365,531100.0
2009-06-11 10:10:00,16.66,16.68,16.65,16.67,369200.0,10.6365,10.6492,10.6301,10.6429,369200.0
2009-06-11 10:15:00,16.66,16.7,16.64,16.65,682000.0,10.6365,10.662,10.6237,10.6301,682000.0
2009-06-11 10:20:00,16.65,16.65,16.62,16.63,518800.0,10.6301,10.6301,10.6109,10.6173,518800.0
2009-06-11 10:25:00,16.64,16.64,16.63,16.64,169700.0,10.6237,10.6237,10.6173,10.6237,169700.0
2009-06-11 10:30:00,16.64,16.66,16.63,16.65,701800.0,10.6237,10.6365,10.6173,10.6301,701800.0
2009-06-11 10:35:00,16.65,16.66,16.64,16.65,269200.0,10.6301,10.6365,10.6237,10.6301,269200.0
2009-06-11 10:40:00,16.65,16.67,16.63,16.63,414000.0,10.6301,10.6429,10.6173,10.6173,414000.0
2009-06-11 10:45:00,16.65,16.65,16.62,16.65,327500.0,10.6301,10.6301,10.6109,10.6301,327500.0
2009-06-11 10:50:00,16.66,16.67,16.65,16.66,293100.0,10.6365,10.6429,10.6301,10.6365,293100.0
2009-06-11 10:55:00,16.66,16.66,16.6,16.61,534700.0,10.6365,10.6365,10.5982,10.6046,534700.0
2009-06-11 11:00:00,16.61,16.62,16.6,16.6,452500.0,10.6046,10.6109,10.5982,10.5982,452500.0
2009-06-11 11:05:00,16.6,16.61,16.51,16.52,1164500.0,10.5982,10.6046,10.5407,10.5471,1164500.0
2009-06-11 11:10:00,16.51,16.58,16.51,16.57,394100.0,10.5407,10.5854,10.5407,10.579,394100.0
2009-06-11 11:15:00,16.57,16.63,16.57,16.62,460900.0,10.579,10.6173,10.579,10.6109,460900.0
2009-06-11 11:20:00,16.62,16.64,16.6,16.63,352100.0,10.6109,10.6237,10.5982,10.6173,352100.0
2009-06-11 11:25:00,16.62,16.67,16.62,16.66,413100.0,10.6109,10.6429,10.6109,10.6365,413100.0
2009-06-11 11:30:00,16.67,16.67,16.6,16.6,343400.0,10.6429,10.6429,10.5982,10.5982,343400.0
2009-06-11 11:35:00,16.61,16.61,16.55,16.56,419500.0,10.6046,10.6046,10.5662,10.5726,419500.0
2009-06-11 11:40:00,16.56,16.59,16.52,16.52,570400.0,10.5726,10.5918,10.5471,10.5471,570400.0
2009-06-11 11:45:00,16.52,16.56,16.51,16.54,278900.0,10.5471,10.5726,10.5407,10.5599,278900.0
2009-06-11 11:50:00,16.53,16.58,16.52,16.57,273800.0,10.5535,10.5854,10.5471,10.579,273800.0
2009-06-11 11:55:00,16.58,16.59,16.54,16.57,440400.0,10.5854,10.5918,10.5599,10.579,440400.0
2009-06-11 12:00:00,16.56,16.57,16.5,16.53,498300.0,10.5726,10.579,10.5343,10.5535,498300.0
2009-06-11 12:05:00,16.52,16.54,16.46,16.48,622400.0,10.5471,10.5599,10.5088,10.5216,622400.0
2009-06-11 12:10:00,16.47,16.48,16.41,16.42,710500.0,10.5152,10.5216,10.4769,10.4832,710500.0
2009-06-11 12:15:00,16.43,16.46,16.42,16.46,252800.0,10.4896,10.5088,10.4832,10.5088,252800.0
2009-06-11 12:20:00,16.46,16.48,16.43,16.44,733300.0,10.5088,10.5216,10.4896,10.496,733300.0
2009-06-11 12:25:00,16.45,16.46,16.42,16.42,409700.0,10.5024,10.5088,10.4832,10.4832,409700.0
2009-06-11 12:30:00,16.43,16.46,16.42,16.45,534500.0,10.4896,10.5088,10.4832,10.5024,534500.0
2009-06-11 12:35:00,16.44,16.44,16.42,16.43,167300.0,10.496,10.496,10.4832,10.4896,167300.0
2009-06-11 12:40:00,16.43,16.45,16.41,16.45,584300.0,10.4896,10.5024,10.4769,10.5024,584300.0
2009-06-11 12:45:00,16.44,16.47,16.44,16.45,548900.0,10.496,10.5152,10.496,10.5024,548900.0
2009-06-11 12:50:00,16.45,16.46,16.44,16.45,581300.0,10.5024,10.5088,10.496,10.5024,581300.0
2009-06-11 12:55:00,16.45,16.49,16.45,16.48,789200.0,10.5024,10.5279,10.5024,10.5216,789200.0
2009-06-11 13:00:00,16.48,16.53,16.46,16.48,1282200.0,10.5216,10.5535,10.5088,10.5216,1282200.0
2009-06-11 13:05:00,16.49,16.49,16.44,16.44,478000.0,10.5279,10.5279,10.496,10.496,478000.0
2009-06-11 13:10:00,16.44,16.48,16.44,16.45,525600.0,10.496,10.5216,10.496,10.5024,525600.0
2009-06-11 13:15:00,16.45,16.52,16.44,16.51,800400.0,10.5024,10.5471,10.496,10.5407,800400.0
2009-06-11 13:20:00,16.52,16.59,16.51,16.57,604800.0,10.5471,10.5918,10.5407,10.579,604800.0
2009-06-11 13:25:00,16.58,16.62,16.55,16.61,665700.0,10.5854,10.6109,10.5662,10.6046,665700.0
2009-06-11 13:30:00,16.62,16.64,16.58,16.6,795600.0,10.6109,10.6237,10.5854,10.5982,795600.0
2009-06-11 13:35:00,16.6,16.6,16.57,16.57,163800.0,10.5982,10.5982,10.579,10.579,163800.0
2009-06-11 13:40:00,16.57,16.58,16.54,16.54,457300.0,10.579,10.5854,10.5599,10.5599,457300.0
2009-06-11 13:45:00,16.55,16.58,16.52,16.54,736100.0,10.5662,10.5854,10.5471,10.5599,736100.0
2009-06-11 13:50:00,16.53,16.54,16.47,16.49,710100.0,10.5535,10.5599,10.5152,10.5279,710100.0
2009-06-11 13:55:00,16.49,16.52,16.48,16.49,348800.0,10.5279,10.5471,10.5216,10.5279,348800.0
2009-06-11 14:00:00,16.49,16.52,16.47,16.49,539000.0,10.5279,10.5471,10.5152,10.5279,539000.0
2009-06-11 14:05:00,16.48,16.51,16.46,16.46,198300.0,10.5216,10.5407,10.5088,10.5088,198300.0
2009-06-11 14:10:00,16.46,16.52,16.46,16.5,484300.0,10.5088,10.5471,10.5088,10.5343,484300.0
2009-06-11 14:15:00,16.5,16.55,16.49,16.54,610900.0,10.5343,10.5662,10.5279,10.5599,610900.0
2009-06-11 14:20:00,16.54,16.55,16.5,16.52,322400.0,10.5599,10.5662,10.5343,10.5471,322400.0
2009-06-11 14:25:00,16.52,16.53,16.52,16.53,102200.0,10.5471,10.5535,10.5471,10.5535,102200.0
2009-06-11 14:30:00,16.53,16.55,16.51,16.51,285800.0,10.5535,10.5662,10.5407,10.5407,285800.0
2009-06-11 14:35:00,16.51,16.52,16.4,16.41,977800.0,10.5407,10.5471,10.4705,10.4769,977800.0
2009-06-11 14:40:00,16.42,16.43,16.38,16.39,1015100.0,10.4832,10.4896,10.4577,10.4641,1015100.0
2009-06-11 14:45:00,16.4,16.42,16.38,16.4,935400.0,10.4705,10.4832,10.4577,10.4705,935400.0
2009-06-11 14:50:00,16.39,16.42,16.38,16.41,851300.0,10.4641,10.4832,10.4577,10.4769,851300.0
2009-06-11 14:55:00,16.41,16.46,16.41,16.42,626500.0,10.4769,10.5088,10.4769,10.4832,626500.0
2009-06-11 15:00:00,16.43,16.44,16.4,16.43,358400.0,10.4896,10.496,10.4705,10.4896,358400.0
2009-06-11 15:05:00,16.43,16.49,16.43,16.48,769100.0,10.4896,10.5279,10.4896,10.5216,769100.0
2009-06-11 15:10:00,16.48,16.49,16.45,16.47,506300.0,10.5216,10.5279,10.5024,10.5152,506300.0
2009-06-11 15:15:00,16.47,16.47,16.41,16.43,515100.0,10.5152,10.5152,10.4769,10.4896,515100.0
2009-06-11 15:20:00,16.42,16.43,16.4,16.42,333400.0,10.4832,10.4896,10.4705,10.4832,333400.0
2009-06-11 15:25:00,16.43,16.44,16.41,16.41,342300.0,10.4896,10.496,10.4769,10.4769,342300.0
2009-06-11 15:30:00,16.41,16.42,16.35,16.38,1067200.0,10.4769,10.4832,10.4386,10.4577,1067200.0
2009-06-11 15:35:00,16.37,16.41,16.37,16.38,523500.0,10.4513,10.4769,10.4513,10.4577,523500.0
2009-06-11 15:40:00,16.38,16.41,16.36,16.36,755400.0,10.4577,10.4769,10.4449,10.4449,755400.0
2009-06-11 15:45:00,16.36,16.42,16.36,16.39,861300.0,10.4449,10.4832,10.4449,10.4641,861300.0
2009-06-11 15:50:00,16.39,16.44,16.37,16.38,1470500.0,10.4641,10.496,10.4513,10.4577,1470500.0
2009-06-11 15:55:00,16.38,16.38,16.3,16.34,2794300.0,10.4577,10.4577,10.4066,10.4322,2794300.0
2009-06-12 09:30:00,16.23,16.28,16.2,16.21,872300.0,10.3619,10.3939,10.3428,10.3492,872300.0
2009-06-12 09:35:00,16.22,16.22,16.15,16.19,935900.0,10.3556,10.3556,10.3109,10.3364,935900.0
2009-06-12 09:40:00,16.19,16.21,16.15,16.16,774500.0,10.3364,10.3492,10.3109,10.3173,774500.0
2009-06-12 09:45:00,16.16,16.19,16.12,16.13,1023000.0,10.3173,10.3364,10.2917,10.2981,1023000.0
2009-06-12 09:50:00,16.13,16.14,16.11,16.13,1150000.0,10.2981,10.3045,10.2853,10.2981,1150000.0
2009-06-12 09:55:00,16.12,16.13,16.06,16.1,1095300.0,10.2917,10.2981,10.2534,10.2789,1095300.0
2009-06-12 10:00:00,16.1,16.1,16.02,16.05,1534100.0,10.2789,10.2789,10.2279,10.247,1534100.0
2009-06-12 10:05:00,16.06,16.08,16.02,16.02,1051900.0,10.2534,10.2662,10.2279,10.2279,1051900.0
2009-06-12 10:10:00,16.02,16.07,16.02,16.04,1192100.0,10.2279,10.2598,10.2279,10.2406,1192100.0
2009-06-12 10:15:00,16.03,16.09,16.03,16.07,632900.0,10.2343,10.2726,10.2343,10.2598,632900.0
2009-06-12 10:20:00,16.06,16.12,16.05,16.07,1095800.0,10.2534,10.2917,10.247,10.2598,1095800.0
2009-06-12 10:25:00,16.07,16.07,16.04,16.06,452800.0,10.2598,10.2598,10.2406,10.2534,452800.0
2009-06-12 10:30:00,16.05,16.06,16.03,16.05,826600.0,10.247,10.2534,10.2343,10.247,826600.0
2009-06-12 10:35:00,16.05,16.09,16.05,16.08,824400.0,10.247,10.2726,10.247,10.2662,824400.0
2009-06-12 10:40:00,16.08,16.19,16.07,16.18,1523600.0,10.2662,10.3364,10.2598,10.33,1523600.0
2009-06-12 10:45:00,16.18,16.2,16.17,16.18,1145300.0,10.33,10.3428,10.3236,10.33,1145300.0
2009-06-12 10:50:00,16.19,16.19,16.17,16.17,595300.0,10.3364,10.3364,10.3236,10.3236,595300.0
2009-06-12 10:55:00,16.18,16.18,16.12,16.12,539500.0,10.33,10.33,10.2917,10.2917,539500.0
2009-06-12 11:00:00,16.12,16.13,16.07,16.08,759600.0,10.2917,10.2981,10.2598,10.2662,759600.0
2009-06-12 11:05:00,16.07,16.08,16.05,16.06,884800.0,10.2598,10.2662,10.247,10.2534,884800.0
2009-06-12 11:10:00,16.06,16.07,16.05,16.05,492900.0,10.2534,10.2598,10.247,10.247,492900.0
2009-06-12 11:15:00,16.05,16.07,16.05,16.06,521400.0,10.247,10.2598,10.247,10.2534,521400.0
2009-06-12 11:20:00,16.06,16.07,16.05,16.06,286600.0,10.2534,10.2598,10.247,10.2534,286600.0
2009-06-12 11:25:00,16.06,16.08,16.05,16.07,661800.0,10.2534,10.2662,10.247,10.2598,661800.0
2009-06-12 11:30:00,16.06,16.07,16.06,16.06,324600.0,10.2534,10.2598,10.2534,10.2534,324600.0
2009-06-12 11:35:00,16.06,16.1,16.06,16.1,410400.0,10.2534,10.2789,10.2534,10.2789,410400.0
2009-06-12 11:40:00,16.1,16.1,16.05,16.06,378400.0,10.2789,10.2789,10.247,10.2534,378400.0
2009-06-12 11:45:00,16.06,16.08,16.04,16.08,441700.0,10.2534,10.2662,10.2406,10.2662,441700.0
2009-06-12 11:50:00,16.07,16.08,16.04,16.05,641400.0,10.2598,10.2662,10.2406,10.247,641400.0
2009-06-12 11:55:00,16.04,16.05,16.02,16.04,578100.0,10.2406,10.247,10.2279,10.2406,578100.0
2009-06-12 12:00:00,16.03,16.08,16.03,16.08,238700.0,10.2343,10.2662,10.2343,10.2662,238700.0
2009-06-12 12:05:00,16.07,16.08,16.06,16.07,194300.0,10.2598,10.2662,10.2534,10.2598,194300.0
2009-06-12 12:10:00,16.08,16.11,16.07,16.11,143100.0,10.2662,10.2853,10.2598,10.2853,143100.0
2009-06-12 12:15:00,16.11,16.12,16.1,16.1,269200.0,10.2853,10.2917,10.2789,10.2789,269200.0
2009-06-12 12:20:00,16.11,16.11,16.06,16.07,262000.0,10.2853,10.2853,10.2534,10.2598,262000.0
2009-06-12 12:25:00,16.08,16.08,16.07,16.07,54800.0,10.2662,10.2662,10.2598,10.2598,54800.0
2009-06-12 12:30:00,16.08,16.09,16.04,16.04,259300.0,10.2662,10.2726,10.2406,10.2406,259300.0
2009-06-12 12:35:00,16.04,16.06,16.03,16.06,504500.0,10.2406,10.2534,10.2343,10.2534,504500.0
2009-06-12 12:40:00,16.07,16.07,16.06,16.06,32500.0,10.2598,10.2598,10.2534,10.2534,32500.0
2009-06-12 12:45:00,16.07,16.1,16.06,16.09,181800.0,10.2598,10.2789,10.2534,10.2726,181800.0
2009-06-12 12:50:00,16.09,16.1,16.02,16.02,676200.0,10.2726,10.2789,10.2279,10.2279,676200.0
2009-06-12 12:55:00,16.02,16.06,16.02,16.06,581400.0,10.2279,10.2534,10.2279,10.2534,581400.0
2009-06-12 13:00:00,16.06,16.07,16.05,16.06,323400.0,10.2534,10.2598,10.247,10.2534,323400.0
2009-06-12 13:05:00,16.06,16.06,16.03,16.04,314800.0,10.2534,10.2534,10.2343,10.2406,314800.0
2009-06-12 13:10:00,16.04,16.07,16.04,16.05,116800.0,10.2406,10.2598,10.2406,10.247,116800.0
2009-06-12 13:15:00,16.04,16.07,16.03,16.04,437500.0,10.2406,10.2598,10.2343,10.2406,437500.0
2009-06-12 13:20:00,16.04,16.05,16.03,16.04,157200.0,10.2406,10.247,10.2343,10.2406,157200.0
2009-06-12 13:25:00,16.04,16.05,16.02,16.02,243500.0,10.2406,10.247,10.2279,10.2279,243500.0
2009-06-12 13:30:00,16.03,16.05,16.02,16.04,599300.0,10.2343,10.247,10.2279,10.2406,599300.0
2009-06-12 13:35:00,16.03,16.06,16.02,16.04,356100.0,10.2343,10.2534,10.2279,10.2406,356100.0
2009-06-12 13:40:00,16.05,16.06,16.05,16.06,136600.0,10.247,10.2534,10.247,10.2534,136600.0
2009-06-12 13:45:00,16.06,16.09,16.06,16.09,173400.0,10.2534,10.2726,10.2534,10.2726,173400.0
2009-06-12 13:50:00,16.09,16.09,16.06,16.07,500300.0,10.2726,10.2726,10.2534,10.2598,500300.0
2009-06-12 13:55:00,16.06,16.1,16.06,16.09,424700.0,10.2534,10.2789,10.2534,10.2726,424700.0
2009-06-12 14:00:00,16.1,16.15,16.1,16.11,1416300.0,10.2789,10.3109,10.2789,10.2853,1416300.0
2009-06-12 14:05:00,16.11,16.12,16.08,16.11,255700.0,10.2853,10.2917,10.2662,10.2853,255700.0
2009-06-12 14:10:00,16.1,16.12,16.1,16.1,233500.0,10.2789,10.2917,10.2789,10.2789,233500.0
2009-06-12 14:15:00,16.11,16.12,16.09,16.1,195300.0,10.2853,10.2917,10.2726,10.2789,195300.0
2009-06-12 14:20:00,16.1,16.14,16.09,16.12,402600.0,10.2789,10.3045,10.2726,10.2917,402600.0
2009-06-12 14:25:00,16.12,16.13,16.1,16.1,373500.0,10.2917,10.2981,10.2789,10.2789,373500.0
2009-06-12 14:30:00,16.11,16.15,16.1,16.14,246300.0,10.2853,10.3109,10.2789,10.3045,246300.0
2009-06-12 14:35:00,16.14,16.15,16.13,16.13,330800.0,10.3045,10.3109,10.2981,10.2981,330800.0
2009-06-12 14:40:00,16.14,16.23,16.13,16.23,1028300.0,10.3045,10.3619,10.2981,10.3619,1028300.0
2009-06-12 14:45:00,16.22,16.24,16.2,16.2,465900.0,10.3556,10.3683,10.3428,10.3428,465900.0
2009-06-12 14:50:00,16.21,16.21,16.17,16.19,405900.0,10.3492,10.3492,10.3236,10.3364,405900.0
2009-06-12 14:55:00,16.2,16.21,16.17,16.19,421300.0,10.3428,10.3492,10.3236,10.3364,421300.0
2009-06-12 15:00:00,16.18,16.2,16.18,16.2,299600.0,10.33,10.3428,10.33,10.3428,299600.0
2009-06-12 15:05:00,16.2,16.23,16.19,16.21,752100.0,10.3428,10.3619,10.3364,10.3492,752100.0
2009-06-12 15:10:00,16.23,16.26,16.21,16.24,821600.0,10.3619,10.3811,10.3492,10.3683,821600.0
2009-06-12 15:15:00,16.24,16.28,16.23,16.27,345900.0,10.3683,10.3939,10.3619,10.3875,345900.0
2009-06-12 15:20:00,16.27,16.29,16.22,16.23,597800.0,10.3875,10.4002,10.3556,10.3619,597800.0
2009-06-12 15:25:00,16.23,16.24,16.21,16.24,238800.0,10.3619,10.3683,10.3492,10.3683,238800.0
2009-06-12 15:30:00,16.23,16.25,16.21,16.23,381200.0,10.3619,10.3747,10.3492,10.3619,381200.0
2009-06-12 15:35:00,16.22,16.23,16.14,16.15,861500.0,10.3556,10.3619,10.3045,10.3109,861500.0
2009-06-12 15:40:00,16.16,16.18,16.15,16.17,370100.0,10.3173,10.33,10.3109,10.3236,370100.0
2009-06-12 15:45:00,16.17,16.17,16.12,16.17,610300.0,10.3236,10.3236,10.2917,10.3236,610300.0
2009-06-12 15:50:00,16.17,16.24,16.16,16.21,987000.0,10.3236,10.3683,10.3173,10.3492,987000.0
2009-06-12 15:55:00,16.2,16.31,16.2,16.31,2540800.0,10.3428,10.413,10.3428,10.413,2540800.0
2009-06-15 09:30:00,16.05,16.11,16.02,16.02,1159000.0,10.247,10.2853,10.2279,10.2279,1159000.0
2009-06-15 09:35:00,16.03,16.17,15.99,16.12,1540400.0,10.2343,10.3236,10.2087,10.2917,1540400.0
2009-06-15 09:40:00,16.12,16.12,16.07,16.09,510100.0,10.2917,10.2917,10.2598,10.2726,510100.0
2009-06-15 09:45:00,16.09,16.09,15.98,16.01,1287000.0,10.2726,10.2726,10.2023,10.2215,1287000.0
2009-06-15 09:50:00,16.01,16.03,15.97,15.99,996400.0,10.2215,10.2343,10.1959,10.2087,996400.0
2009-06-15 09:55:00,15.98,16.02,15.96,16.0,892500.0,10.2023,10.2279,10.1896,10.2151,892500.0
2009-06-15 10:00:00,15.99,16.0,15.93,15.93,790200.0,10.2087,10.2151,10.1704,10.1704,790200.0
2009-06-15 10:05:00,15.94,15.96,15.91,15.95,397100.0,10.1768,10.1896,10.1576,10.1832,397100.0
2009-06-15 10:10:00,15.96,16.02,15.95,15.96,910100.0,10.1896,10.2279,10.1832,10.1896,910100.0
2009-06-15 10:15:00,15.96,15.97,15.9,15.93,933900.0,10.1896,10.1959,10.1513,10.1704,933900.0
2009-06-15 10:20:00,15.93,15.96,15.9,15.94,561500.0,10.1704,10.1896,10.1513,10.1768,561500.0
2009-06-15 10:25:00,15.94,16.05,15.91,15.93,326700.0,10.1768,10.247,10.1576,10.1704,326700.0
2009-06-15 10:30:00,15.92,15.93,15.83,15.84,1113600.0,10.164,10.1704,10.1066,10.1129,1113600.0
2009-06-15 10:35:00,15.83,15.84,15.8,15.8,795100.0,10.1066,10.1129,10.0874,10.0874,795100.0
2009-06-15 10:40:00,15.8,15.81,15.72,15.75,1389500.0,10.0874,10.0938,10.0363,10.0555,1389500.0
2009-06-15 10:45:00,15.76,15.92,15.75,15.82,460900.0,10.0619,10.164,10.0555,10.1002,460900.0
2009-06-15 10:50:00,15.82,15.89,15.81,15.89,1052100.0,10.1002,10.1449,10.0938,10.1449,1052100.0
2009-06-15 10:55:00,15.89,15.9,15.85,15.86,1154500.0,10.1449,10.1513,10.1193,10.1257,1154500.0
2009-06-15 11:00:00,15.85,15.87,15.8,15.82,800000.0,10.1193,10.1321,10.0874,10.1002,800000.0
2009-06-15 11:05:00,15.82,15.85,15.79,15.83,531900.0,10.1002,10.1193,10.081,10.1066,531900.0
2009-06-15 11:10:00,15.83,15.84,15.76,15.78,557600.0,10.1066,10.1129,10.0619,10.0746,557600.0
2009-06-15 11:15:00,15.78,15.81,15.77,15.79,375400.0,10.0746,10.0938,10.0683,10.081,375400.0
2009-06-15 11:20:00,15.79,15.83,15.76,15.82,460900.0,10.081,10.1066,10.0619,10.1002,460900.0
2009-06-15 11:25:00,15.82,15.83,15.8,15.82,294700.0,10.1002,10.1066,10.0874,10.1002,294700.0
2009-06-15 11:30:00,15.82,15.86,15.81,15.84,353000.0,10.1002,10.1257,10.0938,10.1129,353000.0
2009-06-15 11:35:00,15.84,15.84,15.81,15.82,210200.0,10.1129,10.1129,10.0938,10.1002,210200.0
2009-06-15 11:40:00,15.81,15.86,15.81,15.86,392400.0,10.0938,10.1257,10.0938,10.1257,392400.0
2009-06-15 11:45:00,15.86,15.88,15.84,15.85,366400.0,10.1257,10.1385,10.1129,10.1193,366400.0
2009-06-15 11:50:00,15.86,15.86,15.82,15.82,226400.0,10.1257,10.1257,10.1002,10.1002,226400.0
2009-06-15 11:55:00,15.82,15.85,15.81,15.84,248600.0,10.1002,10.1193,10.0938,10.1129,248600.0
2009-06-15 12:00:00,15.84,15.87,15.84,15.86,529800.0,10.1129,10.1321,10.1129,10.1257,529800.0
2009-06-15 12:05:00,15.87,15.88,15.84,15.86,562900.0,10.1321,10.1385,10.1129,10.1257,562900.0
2009-06-15 12:10:00,15.86,15.87,15.84,15.85,224300.0,10.1257,10.1321,10.1129,10.1193,224300.0
2009-06-15 12:15:00,15.86,15.86,15.84,15.86,154800.0,10.1257,10.1257,10.1129,10.1257,154800.0
2009-06-15 12:20:00,15.85,15.88,15.85,15.87,260000.0,10.1193,10.1385,10.1193,10.1321,260000.0
2009-06-15 12:25:00,15.88,15.88,15.84,15.86,346000.0,10.1385,10.1385,10.1129,10.1257,346000.0
2009-06-15 12:30:00,15.85,15.89,15.84,15.88,199500.0,10.1193,10.1449,10.1129,10.1385,199500.0
2009-06-15 12:35:00,15.88,15.93,15.88,15.93,343000.0,10.1385,10.1704,10.1385,10.1704,343000.0
2009-06-15 12:40:00,15.93,15.95,15.91,15.95,423300.0,10.1704,10.1832,10.1576,10.1832,423300.0
2009-06-15 12:45:00,15.95,15.95,15.89,15.9,364600.0,10.1832,10.1832,10.1449,10.1513,364600.0
2009-06-15 12:50:00,15.91,15.92,15.88,15.89,269200.0,10.1576,10.164,10.1385,10.1449,269200.0
2009-06-15 12:55:00,15.89,15.95,15.89,15.95,256700.0,10.1449,10.1832,10.1449,10.1832,256700.0
2009-06-15 13:00:00,15.94,15.94,15.87,15.87,717200.0,10.1768,10.1768,10.1321,10.1321,717200.0
2009-06-15 13:05:00,15.87,15.93,15.86,15.91,382200.0,10.1321,10.1704,10.1257,10.1576,382200.0
2009-06-15 13:10:00,15.92,15.95,15.91,15.93,300700.0,10.164,10.1832,10.1576,10.1704,300700.0
2009-06-15 13:15:00,15.94,15.94,15.91,15.93,265500.0,10.1768,10.1768,10.1576,10.1704,265500.0
2009-06-15 13:20:00,15.92,15.94,15.91,15.93,281200.0,10.164,10.1768,10.1576,10.1704,281200.0
2009-06-15 13:25:00,15.94,15.94,15.9,15.92,311000.0,10.1768,10.1768,10.1513,10.164,311000.0
2009-06-15 13:30:00,15.91,15.92,15.85,15.88,369300.0,10.1576,10.164,10.1193,10.1385,369300.0
2009-06-15 13:35:00,15.88,15.92,15.88,15.9,298200.0,10.1385,10.164,10.1385,10.1513,298200.0
2009-06-15 13:40:00,15.9,15.91,15.9,15.91,104600.0,10.1513,10.1576,10.1513,10.1576,104600.0
2009-06-15 13:45:00,15.91,15.95,15.9,15.93,427800.0,10.1576,10.1832,10.1513,10.1704,427800.0
2009-06-15 13:50:00,15.93,15.94,15.92,15.93,91900.0,10.1704,10.1768,10.164,10.1704,91900.0
2009-06-15 13:55:00,15.93,15.94,15.91,15.93,300500.0,10.1704,10.1768,10.1576,10.1704,300500.0
2009-06-15 14:00:00,15.94,15.97,15.93,15.97,240400.0,10.1768,10.1959,10.1704,10.1959,240400.0
2009-06-15 14:05:00,15.96,15.97,15.93,15.94,332000.0,10.1896,10.1959,10.1704,10.1768,332000.0
2009-06-15 14:10:00,15.93,15.94,15.92,15.93,109100.0,10.1704,10.1768,10.164,10.1704,109100.0
2009-06-15 14:15:00,15.94,15.95,15.92,15.95,190400.0,10.1768,10.1832,10.164,10.1832,190400.0
2009-06-15 14:20:00,15.94,15.95,15.93,15.94,116500.0,10.1768,10.1832,10.1704,10.1768,116500.0
2009-06-15 14:25:00,15.94,15.99,15.94,15.98,496700.0,10.1768,10.2087,10.1768,10.2023,496700.0
2009-06-15 14:30:00,15.98,15.99,15.94,15.94,223800.0,10.2023,10.2087,10.1768,10.1768,223800.0
2009-06-15 14:35:00,15.94,15.95,15.91,15.93,241200.0,10.1768,10.1832,10.1576,10.1704,241200.0
2009-06-15 14:40:00,15.92,15.93,15.89,15.91,291700.0,10.164,10.1704,10.1449,10.1576,291700.0
2009-06-15 14:45:00,15.9,15.92,15.89,15.91,212300.0,10.1513,10.164,10.1449,10.1576,212300.0
2009-06-15 14:50:00,15.91,15.92,15.89,15.91,305300.0,10.1576,10.164,10.1449,10.1576,305300.0
2009-06-15 14:55:00,15.91,15.93,15.91,15.93,270200.0,10.1576,10.1704,10.1576,10.1704,270200.0
2009-06-15 15:00:00,15.93,15.94,15.89,15.92,471500.0,10.1704,10.1768,10.1449,10.164,471500.0
2009-06-15 15:05:00,15.91,15.98,15.9,15.98,394900.0,10.1576,10.2023,10.1513,10.2023,394900.0
2009-06-15 15:10:00,15.98,15.99,15.96,15.97,866800.0,10.2023,10.2087,10.1896,10.1959,866800.0
2009-06-15 15:15:00,15.97,16.01,15.95,15.98,746900.0,10.1959,10.2215,10.1832,10.2023,746900.0
2009-06-15 15:20:00,15.98,15.99,15.97,15.98,401900.0,10.2023,10.2087,10.1959,10.2023,401900.0
2009-06-15 15:25:00,15.97,15.98,15.93,15.96,619300.0,10.1959,10.2023,10.1704,10.1896,619300.0
2009-06-15 15:30:00,15.96,15.97,15.95,15.97,292700.0,10.1896,10.1959,10.1832,10.1959,292700.0
2009-06-15 15:35:00,15.97,16.03,15.96,16.01,802600.0,10.1959,10.2343,10.1896,10.2215,802600.0
2009-06-15 15:40:00,16.02,16.03,15.97,16.01,656100.0,10.2279,10.2343,10.1959,10.2215,656100.0
2009-06-15 15:45:00,16.01,16.06,16.0,16.05,1749000.0,10.2215,10.2534,10.2151,10.247,1749000.0
2009-06-15 15:50:00,16.05,16.13,16.05,16.09,2722600.0,10.247,10.2981,10.247,10.2726,2722600.0
2009-06-15 15:55:00,16.08,16.09,15.96,15.97,5858000.0,10.2662,10.2726,10.1896,10.1959,5858000.0
2009-06-16 09:30:00,16.05,16.05,15.91,15.93,1360800.0,10.247,10.247,10.1576,10.1704,1360800.0
2009-06-16 09:35:00,15.92,15.95,15.85,15.86,1374200.0,10.164,10.1832,10.1193,10.1257,1374200.0
2009-06-16 09:40:00,15.85,15.94,15.85,15.93,1152000.0,10.1193,10.1768,10.1193,10.1704,1152000.0
2009-06-16 09:45:00,15.94,16.04,15.93,16.03,998300.0,10.1768,10.2406,10.1704,10.2343,998300.0
2009-06-16 09:50:00,16.03,16.05,15.98,16.01,739600.0,10.2343,10.247,10.2023,10.2215,739600.0
2009-06-16 09:55:00,16.01,16.02,15.99,16.01,753500.0,10.2215,10.2279,10.2087,10.2215,753500.0
2009-06-16 10:00:00,16.02,16.11,16.0,16.1,729400.0,10.2279,10.2853,10.2151,10.2789,729400.0
2009-06-16 10:05:00,16.1,16.12,16.06,16.09,650600.0,10.2789,10.2917,10.2534,10.2726,650600.0
2009-06-16 10:10:00,16.09,16.11,16.02,16.02,784400.0,10.2726,10.2853,10.2279,10.2279,784400.0
2009-06-16 10:15:00,16.03,16.04,15.93,15.94,851700.0,10.2343,10.2406,10.1704,10.1768,851700.0
2009-06-16 10:20:00,15.94,16.03,15.94,16.02,698800.0,10.1768,10.2343,10.1768,10.2279,698800.0
2009-06-16 10:25:00,16.02,16.05,16.01,16.03,516300.0,10.2279,10.247,10.2215,10.2343,516300.0
2009-06-16 10:30:00,16.03,16.04,15.99,16.0,706100.0,10.2343,10.2406,10.2087,10.2151,706100.0
2009-06-16 10:35:00,16.01,16.09,15.98,16.08,658500.0,10.2215,10.2726,10.2023,10.2662,658500.0
2009-06-16 10:40:00,16.09,16.11,16.06,16.08,618100.0,10.2726,10.2853,10.2534,10.2662,618100.0
2009-06-16 10:45:00,16.08,16.1,16.06,16.08,490000.0,10.2662,10.2789,10.2534,10.2662,490000.0
2009-06-16 10:50:00,16.09,16.14,16.08,16.13,784000.0,10.2726,10.3045,10.2662,10.2981,784000.0
2009-06-16 10:55:00,16.13,16.14,16.1,16.12,938800.0,10.2981,10.3045,10.2789,10.2917,938800.0
2009-06-16 11:00:00,16.12,16.18,16.12,16.18,980000.0,10.2917,10.33,10.2917,10.33,980000.0
2009-06-16 11:05:00,16.17,16.18,16.14,16.15,661700.0,10.3236,10.33,10.3045,10.3109,661700.0
2009-06-16 11:10:00,16.16,16.19,16.14,16.17,501700.0,10.3173,10.3364,10.3045,10.3236,501700.0
2009-06-16 11:15:00,16.17,16.18,16.14,16.15,295700.0,10.3236,10.33,10.3045,10.3109,295700.0
2009-06-16 11:20:00,16.14,16.15,16.12,16.12,112900.0,10.3045,10.3109,10.2917,10.2917,112900.0
2009-06-16 11:25:00,16.12,16.13,16.1,16.13,395300.0,10.2917,10.2981,10.2789,10.2981,395300.0
2009-06-16 11:30:00,16.12,16.15,16.11,16.11,568700.0,10.2917,10.3109,10.2853,10.2853,568700.0
2009-06-16 11:35:00,16.11,16.12,16.08,16.09,429900.0,10.2853,10.2917,10.2662,10.2726,429900.0
2009-06-16 11:40:00,16.1,16.1,16.05,16.05,215700.0,10.2789,10.2789,10.247,10.247,215700.0
2009-06-16 11:45:00,16.05,16.09,16.02,16.03,498400.0,10.247,10.2726,10.2279,10.2343,498400.0
2009-06-16 11:50:00,16.03,16.04,16.0,16.01,408500.0,10.2343,10.2406,10.2151,10.2215,408500.0
2009-06-16 11:55:00,16.01,16.02,16.0,16.0,390500.0,10.2215,10.2279,10.2151,10.2151,390500.0
2009-06-16 12:00:00,16.0,16.04,15.99,16.02,811500.0,10.2151,10.2406,10.2087,10.2279,811500.0
2009-06-16 12:05:00,16.01,16.02,15.99,16.0,219100.0,10.2215,10.2279,10.2087,10.2151,219100.0
2009-06-16 12:10:00,16.0,16.03,15.99,16.01,260400.0,10.2151,10.2343,10.2087,10.2215,260400.0
2009-06-16 12:15:00,16.02,16.02,16.0,16.01,142900.0,10.2279,10.2279,10.2151,10.2215,142900.0
2009-06-16 12:20:00,16.0,16.01,15.98,15.98,97000.0,10.2151,10.2215,10.2023,10.2023,97000.0
2009-06-16 12:25:00,15.98,16.03,15.98,16.02,1087300.0,10.2023,10.2343,10.2023,10.2279,1087300.0
2009-06-16 12:30:00,16.03,16.03,15.95,15.95,665700.0,10.2343,10.2343,10.1832,10.1832,665700.0
2009-06-16 12:35:00,15.95,15.96,15.92,15.93,245600.0,10.1832,10.1896,10.164,10.1704,245600.0
2009-06-16 12:40:00,15.92,15.96,15.9,15.95,589000.0,10.164,10.1896,10.1513,10.1832,589000.0
2009-06-16 12:45:00,15.95,15.95,15.83,15.84,1142300.0,10.1832,10.1832,10.1066,10.1129,1142300.0
2009-06-16 12:50:00,15.84,15.92,15.84,15.91,497000.0,10.1129,10.164,10.1129,10.1576,497000.0
2009-06-16 12:55:00,15.9,15.93,15.85,15.87,736300.0,10.1513,10.1704,10.1193,10.1321,736300.0
2009-06-16 13:00:00,15.87,16.0,15.82,15.86,1036600.0,10.1321,10.2151,10.1002,10.1257,1036600.0
2009-06-16 13:05:00,15.87,15.87,15.85,15.87,136300.0,10.1321,10.1321,10.1193,10.1321,136300.0
2009-06-16 13:10:00,15.87,15.89,15.85,15.88,374500.0,10.1321,10.1449,10.1193,10.1385,374500.0
2009-06-16 13:15:00,15.88,15.89,15.87,15.87,143000.0,10.1385,10.1449,10.1321,10.1321,143000.0
2009-06-16 13:20:00,15.87,15.89,15.85,15.87,386300.0,10.1321,10.1449,10.1193,10.1321,386300.0
2009-06-16 13:25:00,15.87,15.9,15.85,15.9,281800.0,10.1321,10.1513,10.1193,10.1513,281800.0
2009-06-16 13:30:00,15.9,15.92,15.89,15.91,148800.0,10.1513,10.164,10.1449,10.1576,148800.0
2009-06-16 13:35:00,15.91,15.93,15.91,15.91,527200.0,10.1576,10.1704,10.1576,10.1576,527200.0
2009-06-16 13:40:00,15.91,15.96,15.91,15.95,527200.0,10.1576,10.1896,10.1576,10.1832,527200.0
2009-06-16 13:45:00,15.95,15.96,15.93,15.95,359800.0,10.1832,10.1896,10.1704,10.1832,359800.0
2009-06-16 13:50:00,15.94,15.95,15.91,15.91,197500.0,10.1768,10.1832,10.1576,10.1576,197500.0
2009-06-16 13:55:00,15.91,15.94,15.89,15.93,307900.0,10.1576,10.1768,10.1449,10.1704,307900.0
2009-06-16 14:00:00,15.94,15.94,15.88,15.89,598400.0,10.1768,10.1768,10.1385,10.1449,598400.0
2009-06-16 14:05:00,15.88,15.9,15.86,15.89,390900.0,10.1385,10.1513,10.1257,10.1449,390900.0
2009-06-16 14:10:00,15.88,15.91,15.85,15.89,701100.0,10.1385,10.1576,10.1193,10.1449,701100.0
2009-06-16 14:15:00,15.9,15.91,15.86,15.88,680100.0,10.1513,10.1576,10.1257,10.1385,680100.0
2009-06-16 14:20:00,15.88,15.88,15.87,15.88,181900.0,10.1385,10.1385,10.1321,10.1385,181900.0
2009-06-16 14:25:00,15.87,15.88,15.82,15.85,477800.0,10.1321,10.1385,10.1002,10.1193,477800.0
2009-06-16 14:30:00,15.84,15.89,15.8,15.87,1134500.0,10.1129,10.1449,10.0874,10.1321,1134500.0
2009-06-16 14:35:00,15.87,15.93,15.86,15.92,618100.0,10.1321,10.1704,10.1257,10.164,618100.0
2009-06-16 14:40:00,15.92,15.93,15.88,15.88,387900.0,10.164,10.1704,10.1385,10.1385,387900.0
2009-06-16 14:45:00,15.88,15.92,15.86,15.86,528300.0,10.1385,10.164,10.1257,10.1257,528300.0
2009-06-16 14:50:00,15.86,15.9,15.86,15.88,410100.0,10.1257,10.1513,10.1257,10.1385,410100.0
2009-06-16 14:55:00,15.9,15.95,15.89,15.92,580300.0,10.1513,10.1832,10.1449,10.164,580300.0
2009-06-16 15:00:00,15.92,15.95,15.89,15.9,314400.0,10.164,10.1832,10.1449,10.1513,314400.0
2009-06-16 15:05:00,15.9,15.92,15.86,15.91,764000.0,10.1513,10.164,10.1257,10.1576,764000.0
2009-06-16 15:10:00,15.9,15.93,15.87,15.91,467500.0,10.1513,10.1704,10.1321,10.1576,467500.0
2009-06-16 15:15:00,15.9,15.97,15.9,15.94,542800.0,10.1513,10.1959,10.1513,10.1768,542800.0
2009-06-16 15:20:00,15.95,15.95,15.92,15.93,339600.0,10.1832,10.1832,10.164,10.1704,339600.0
2009-06-16 15:25:00,15.92,15.95,15.9,15.94,1042800.0,10.164,10.1832,10.1513,10.1768,1042800.0
2009-06-16 15:30:00,15.95,15.99,15.93,15.99,929300.0,10.1832,10.2087,10.1704,10.2087,929300.0
2009-06-16 15:35:00,15.99,16.0,15.96,15.99,1137800.0,10.2087,10.2151,10.1896,10.2087,1137800.0
2009-06-16 15:40:00,15.99,16.0,15.96,15.98,845800.0,10.2087,10.2151,10.1896,10.2023,845800.0
2009-06-16 15:45:00,15.99,16.03,15.97,15.97,1504600.0,10.2087,10.2343,10.1959,10.1959,1504600.0
2009-06-16 15:50:00,15.97,15.98,15.92,15.94,1832300.0,10.1959,10.2023,10.164,10.1768,1832300.0
2009-06-16 15:55:00,15.94,15.95,15.84,15.86,2938000.0,10.1768,10.1832,10.1129,10.1257,2938000.0
2009-06-17 09:30:00,15.83,15.92,15.81,15.9,1837500.0,10.1066,10.164,10.0938,10.1513,1837500.0
2009-06-17 09:35:00,15.9,16.05,15.89,15.97,1730200.0,10.1513,10.247,10.1449,10.1959,1730200.0
2009-06-17 09:40:00,15.99,15.99,15.89,15.9,706200.0,10.2087,10.2087,10.1449,10.1513,706200.0
2009-06-17 09:45:00,15.9,15.98,15.89,15.9,889500.0,10.1513,10.2023,10.1449,10.1513,889500.0
2009-06-17 09:50:00,15.89,15.97,15.89,15.94,1313500.0,10.1449,10.1959,10.1449,10.1768,1313500.0
2009-06-17 09:55:00,15.94,15.94,15.87,15.9,1219800.0,10.1768,10.1768,10.1321,10.1513,1219800.0
2009-06-17 10:00:00,15.89,15.92,15.85,15.91,949800.0,10.1449,10.164,10.1193,10.1576,949800.0
2009-06-17 10:05:00,15.91,16.01,15.9,16.0,1354700.0,10.1576,10.2215,10.1513,10.2151,1354700.0
2009-06-17 10:10:00,15.99,16.01,15.94,15.95,795000.0,10.2087,10.2215,10.1768,10.1832,795000.0
2009-06-17 10:15:00,15.94,15.98,15.92,15.95,1058800.0,10.1768,10.2023,10.164,10.1832,1058800.0
2009-06-17 10:20:00,15.96,15.96,15.85,15.88,889900.0,10.1896,10.1896,10.1193,10.1385,889900.0
2009-06-17 10:25:00,15.86,15.9,15.85,15.88,839000.0,10.1257,10.1513,10.1193,10.1385,839000.0
2009-06-17 10:30:00,15.89,15.91,15.85,15.9,612000.0,10.1449,10.1576,10.1193,10.1513,612000.0
2009-06-17 10:35:00,15.9,15.9,15.86,15.88,507200.0,10.1513,10.1513,10.1257,10.1385,507200.0
2009-06-17 10:40:00,15.88,15.92,15.85,15.86,702500.0,10.1385,10.164,10.1193,10.1257,702500.0
2009-06-17 10:45:00,15.87,15.95,15.86,15.95,565600.0,10.1321,10.1832,10.1257,10.1832,565600.0
2009-06-17 10:50:00,15.95,16.0,15.93,16.0,1378000.0,10.1832,10.2151,10.1704,10.2151,1378000.0
2009-06-17 10:55:00,16.0,16.02,15.99,16.0,938900.0,10.2151,10.2279,10.2087,10.2151,938900.0
2009-06-17 11:00:00,16.0,16.07,16.0,16.03,715100.0,10.2151,10.2598,10.2151,10.2343,715100.0
2009-06-17 11:05:00,16.03,16.05,16.03,16.03,405400.0,10.2343,10.247,10.2343,10.2343,405400.0
2009-06-17 11:10:00,16.03,16.03,15.99,16.0,509000.0,10.2343,10.2343,10.2087,10.2151,509000.0
2009-06-17 11:15:00,15.99,16.11,15.99,16.11,904800.0,10.2087,10.2853,10.2087,10.2853,904800.0
2009-06-17 11:20:00,16.11,16.17,16.1,16.1,1266500.0,10.2853,10.3236,10.2789,10.2789,1266500.0
2009-06-17 11:25:00,16.1,16.14,16.1,16.12,566100.0,10.2789,10.3045,10.2789,10.2917,566100.0
2009-06-17 11:30:00,16.11,16.14,16.08,16.12,431300.0,10.2853,10.3045,10.2662,10.2917,431300.0
2009-06-17 11:35:00,16.12,16.14,16.09,16.11,494600.0,10.2917,10.3045,10.2726,10.2853,494600.0
2009-06-17 11:40:00,16.11,16.13,16.1,16.12,378900.0,10.2853,10.2981,10.2789,10.2917,378900.0
2009-06-17 11:45:00,16.13,16.14,16.1,16.13,542400.0,10.2981,10.3045,10.2789,10.2981,542400.0
2009-06-17 11:50:00,16.13,16.14,16.1,16.11,500400.0,10.2981,10.3045,10.2789,10.2853,500400.0
2009-06-17 11:55:00,16.12,16.13,16.1,16.12,378000.0,10.2917,10.2981,10.2789,10.2917,378000.0
2009-06-17 12:00:00,16.12,16.2,16.12,16.17,774300.0,10.2917,10.3428,10.2917,10.3236,774300.0
2009-06-17 12:05:00,16.17,16.19,16.15,16.17,625900.0,10.3236,10.3364,10.3109,10.3236,625900.0
2009-06-17 12:10:00,16.17,16.19,16.15,16.18,766000.0,10.3236,10.3364,10.3109,10.33,766000.0
2009-06-17 12:15:00,16.18,16.22,16.18,16.21,810500.0,10.33,10.3556,10.33,10.3492,810500.0
2009-06-17 12:20:00,16.2,16.29,16.2,16.26,859600.0,10.3428,10.4002,10.3428,10.3811,859600.0
2009-06-17 12:25:00,16.26,16.27,16.0,16.21,632800.0,10.3811,10.3875,10.2151,10.3492,632800.0
2009-06-17 12:30:00,16.22,16.22,16.16,16.16,495000.0,10.3556,10.3556,10.3173,10.3173,495000.0
2009-06-17 12:35:00,16.17,16.17,16.13,16.17,575400.0,10.3236,10.3236,10.2981,10.3236,575400.0
2009-06-17 12:40:00,16.17,16.18,16.1,16.17,323300.0,10.3236,10.33,10.2789,10.3236,323300.0
2009-06-17 12:45:00,16.18,16.18,16.14,16.14,274400.0,10.33,10.33,10.3045,10.3045,274400.0
2009-06-17 12:50:00,16.14,16.15,16.11,16.12,108100.0,10.3045,10.3109,10.2853,10.2917,108100.0
2009-06-17 12:55:00,16.11,16.13,16.11,16.13,168200.0,10.2853,10.2981,10.2853,10.2981,168200.0
2009-06-17 13:00:00,16.12,16.15,16.12,16.12,273700.0,10.2917,10.3109,10.2917,10.2917,273700.0
2009-06-17 13:05:00,16.13,16.13,16.1,16.12,360900.0,10.2981,10.2981,10.2789,10.2917,360900.0
2009-06-17 13:10:00,16.12,16.16,16.12,16.16,218600.0,10.2917,10.3173,10.2917,10.3173,218600.0
2009-06-17 13:15:00,16.15,16.17,16.14,16.15,483500.0,10.3109,10.3236,10.3045,10.3109,483500.0
2009-06-17 13:20:00,16.16,16.17,16.15,16.17,226700.0,10.3173,10.3236,10.3109,10.3236,226700.0
2009-06-17 13:25:00,16.17,16.21,16.16,16.21,258000.0,10.3236,10.3492,10.3173,10.3492,258000.0
2009-06-17 13:30:00,16.2,16.25,16.2,16.24,496600.0,10.3428,10.3747,10.3428,10.3683,496600.0
2009-06-17 13:35:00,16.24,16.27,16.24,16.26,487600.0,10.3683,10.3875,10.3683,10.3811,487600.0
2009-06-17 13:40:00,16.26,16.28,16.24,16.27,658000.0,10.3811,10.3939,10.3683,10.3875,658000.0
2009-06-17 13:45:00,16.26,16.28,16.22,16.23,1043700.0,10.3811,10.3939,10.3556,10.3619,1043700.0
2009-06-17 13:50:00,16.23,16.24,16.22,16.23,429500.0,10.3619,10.3683,10.3556,10.3619,429500.0
2009-06-17 13:55:00,16.23,16.26,16.22,16.22,659000.0,10.3619,10.3811,10.3556,10.3556,659000.0
2009-06-17 14:00:00,16.22,16.27,16.2,16.25,504000.0,10.3556,10.3875,10.3428,10.3747,504000.0
2009-06-17 14:05:00,16.24,16.26,16.18,16.19,948600.0,10.3683,10.3811,10.33,10.3364,948600.0
2009-06-17 14:10:00,16.19,16.23,16.19,16.23,320900.0,10.3364,10.3619,10.3364,10.3619,320900.0
2009-06-17 14:15:00,16.22,16.25,16.22,16.23,366000.0,10.3556,10.3747,10.3556,10.3619,366000.0
2009-06-17 14:20:00,16.23,16.24,16.19,16.24,340900.0,10.3619,10.3683,10.3364,10.3683,340900.0
2009-06-17 14:25:00,16.24,16.25,16.2,16.23,276400.0,10.3683,10.3747,10.3428,10.3619,276400.0
2009-06-17 14:30:00,16.24,16.24,16.19,16.23,367200.0,10.3683,10.3683,10.3364,10.3619,367200.0
2009-06-17 14:35:00,16.22,16.23,16.19,16.2,636700.0,10.3556,10.3619,10.3364,10.3428,636700.0
2009-06-17 14:40:00,16.2,16.21,16.15,16.17,595900.0,10.3428,10.3492,10.3109,10.3236,595900.0
2009-06-17 14:45:00,16.17,16.19,16.16,16.17,460800.0,10.3236,10.3364,10.3173,10.3236,460800.0
2009-06-17 14:50:00,16.17,16.18,16.15,16.15,400300.0,10.3236,10.33,10.3109,10.3109,400300.0
2009-06-17 14:55:00,16.15,16.2,16.14,16.19,506100.0,10.3109,10.3428,10.3045,10.3364,506100.0
2009-06-17 15:00:00,16.19,16.24,16.17,16.22,493700.0,10.3364,10.3683,10.3236,10.3556,493700.0
2009-06-17 15:05:00,16.23,16.23,16.18,16.19,556800.0,10.3619,10.3619,10.33,10.3364,556800.0
2009-06-17 15:10:00,16.18,16.21,16.17,16.21,485200.0,10.33,10.3492,10.3236,10.3492,485200.0
2009-06-17 15:15:00,16.2,16.22,16.18,16.22,355900.0,10.3428,10.3556,10.33,10.3556,355900.0
2009-06-17 15:20:00,16.21,16.24,16.2,16.22,428200.0,10.3492,10.3683,10.3428,10.3556,428200.0
2009-06-17 15:25:00,16.23,16.23,16.13,16.14,663400.0,10.3619,10.3619,10.2981,10.3045,663400.0
2009-06-17 15:30:00,16.13,16.14,16.1,16.14,1007400.0,10.2981,10.3045,10.2789,10.3045,1007400.0
2009-06-17 15:35:00,16.14,16.15,16.11,16.12,1113600.0,10.3045,10.3109,10.2853,10.2917,1113600.0
2009-06-17 15:40:00,16.13,16.19,16.11,16.17,750700.0,10.2981,10.3364,10.2853,10.3236,750700.0
2009-06-17 15:45:00,16.17,16.2,16.16,16.19,672900.0,10.3236,10.3428,10.3173,10.3364,672900.0
2009-06-17 15:50:00,16.19,16.19,16.11,16.15,1712500.0,10.3364,10.3364,10.2853,10.3109,1712500.0
2009-06-17 15:55:00,16.15,16.21,16.14,16.15,3492800.0,10.3109,10.3492,10.3045,10.3109,3492800.0
2009-06-18 09:30:00,16.14,16.19,16.08,16.08,851200.0,10.3045,10.3364,10.2662,10.2662,851200.0
2009-06-18 09:35:00,16.09,16.11,16.02,16.03,886600.0,10.2726,10.2853,10.2279,10.2343,886600.0
2009-06-18 09:40:00,16.03,16.1,16.01,16.07,1300000.0,10.2343,10.2789,10.2215,10.2598,1300000.0
2009-06-18 09:45:00,16.06,16.17,16.06,16.13,1717900.0,10.2534,10.3236,10.2534,10.2981,1717900.0
2009-06-18 09:50:00,16.13,16.13,16.05,16.08,686600.0,10.2981,10.2981,10.247,10.2662,686600.0
2009-06-18 09:55:00,16.08,16.18,16.07,16.16,814500.0,10.2662,10.33,10.2598,10.3173,814500.0
2009-06-18 10:00:00,16.16,16.22,16.14,16.16,1484100.0,10.3173,10.3556,10.3045,10.3173,1484100.0
2009-06-18 10:05:00,16.17,16.2,16.16,16.18,446300.0,10.3236,10.3428,10.3173,10.33,446300.0
2009-06-18 10:10:00,16.18,16.22,16.17,16.17,598800.0,10.33,10.3556,10.3236,10.3236,598800.0
2009-06-18 10:15:00,16.17,16.21,16.14,16.14,562600.0,10.3236,10.3492,10.3045,10.3045,562600.0
2009-06-18 10:20:00,16.14,16.16,16.1,16.1,521400.0,10.3045,10.3173,10.2789,10.2789,521400.0
2009-06-18 10:25:00,16.1,16.13,16.08,16.1,633800.0,10.2789,10.2981,10.2662,10.2789,633800.0
2009-06-18 10:30:00,16.11,16.15,16.07,16.09,934300.0,10.2853,10.3109,10.2598,10.2726,934300.0
2009-06-18 10:35:00,16.1,16.11,16.07,16.1,608300.0,10.2789,10.2853,10.2598,10.2789,608300.0
2009-06-18 10:40:00,16.11,16.11,16.02,16.07,1199900.0,10.2853,10.2853,10.2279,10.2598,1199900.0
2009-06-18 10:45:00,16.08,16.08,16.02,16.02,1032700.0,10.2662,10.2662,10.2279,10.2279,1032700.0
2009-06-18 10:50:00,16.02,16.03,15.99,16.0,1529500.0,10.2279,10.2343,10.2087,10.2151,1529500.0
2009-06-18 10:55:00,16.0,16.05,15.98,16.05,785000.0,10.2151,10.247,10.2023,10.247,785000.0
2009-06-18 11:00:00,16.05,16.1,16.04,16.1,597100.0,10.247,10.2789,10.2406,10.2789,597100.0
2009-06-18 11:05:00,16.1,16.12,16.08,16.09,446800.0,10.2789,10.2917,10.2662,10.2726,446800.0
2009-06-18 11:10:00,16.09,16.09,16.06,16.07,220700.0,10.2726,10.2726,10.2534,10.2598,220700.0
2009-06-18 11:15:00,16.06,16.11,16.05,16.11,372400.0,10.2534,10.2853,10.247,10.2853,372400.0
2009-06-18 11:20:00,16.11,16.14,16.1,16.14,416900.0,10.2853,10.3045,10.2789,10.3045,416900.0
2009-06-18 11:25:00,16.13,16.15,16.09,16.09,360000.0,10.2981,10.3109,10.2726,10.2726,360000.0
2009-06-18 11:30:00,16.1,16.1,16.06,16.08,422100.0,10.2789,10.2789,10.2534,10.2662,422100.0
2009-06-18 11:35:00,16.08,16.11,16.05,16.11,600200.0,10.2662,10.2853,10.247,10.2853,600200.0
2009-06-18 11:40:00,16.11,16.12,16.09,16.1,403200.0,10.2853,10.2917,10.2726,10.2789,403200.0
2009-06-18 11:45:00,16.1,16.1,16.07,16.08,392800.0,10.2789,10.2789,10.2598,10.2662,392800.0
2009-06-18 11:50:00,16.08,16.08,16.05,16.05,332300.0,10.2662,10.2662,10.247,10.247,332300.0
2009-06-18 11:55:00,16.05,16.1,16.05,16.1,602300.0,10.247,10.2789,10.247,10.2789,602300.0
2009-06-18 12:00:00,16.1,16.1,16.08,16.09,193300.0,10.2789,10.2789,10.2662,10.2726,193300.0
2009-06-18 12:05:00,16.08,16.09,16.06,16.07,196700.0,10.2662,10.2726,10.2534,10.2598,196700.0
2009-06-18 12:10:00,16.07,16.08,16.05,16.07,198300.0,10.2598,10.2662,10.247,10.2598,198300.0
2009-06-18 12:15:00,16.08,16.08,16.05,16.05,159200.0,10.2662,10.2662,10.247,10.247,159200.0
2009-06-18 12:20:00,16.05,16.06,16.03,16.05,368400.0,10.247,10.2534,10.2343,10.247,368400.0
2009-06-18 12:25:00,16.05,16.06,16.02,16.04,354600.0,10.247,10.2534,10.2279,10.2406,354600.0
2009-06-18 12:30:00,16.05,16.08,16.04,16.06,792500.0,10.247,10.2662,10.2406,10.2534,792500.0
2009-06-18 12:35:00,16.06,16.07,16.03,16.05,276800.0,10.2534,10.2598,10.2343,10.247,276800.0
2009-06-18 12:40:00,16.04,16.06,16.04,16.04,237300.0,10.2406,10.2534,10.2406,10.2406,237300.0
2009-06-18 12:45:00,16.04,16.13,16.04,16.13,444800.0,10.2406,10.2981,10.2406,10.2981,444800.0
2009-06-18 12:50:00,16.13,16.14,16.09,16.11,247800.0,10.2981,10.3045,10.2726,10.2853,247800.0
2009-06-18 12:55:00,16.11,16.12,16.08,16.11,329400.0,10.2853,10.2917,10.2662,10.2853,329400.0
2009-06-18 13:00:00,16.12,16.12,16.09,16.09,187000.0,10.2917,10.2917,10.2726,10.2726,187000.0
2009-06-18 13:05:00,16.09,16.1,16.08,16.1,669600.0,10.2726,10.2789,10.2662,10.2789,669600.0
2009-06-18 13:10:00,16.1,16.1,16.06,16.06,391900.0,10.2789,10.2789,10.2534,10.2534,391900.0
2009-06-18 13:15:00,16.07,16.07,16.04,16.05,351200.0,10.2598,10.2598,10.2406,10.247,351200.0
2009-06-18 13:20:00,16.05,16.07,16.04,16.06,389300.0,10.247,10.2598,10.2406,10.2534,389300.0
2009-06-18 13:25:00,16.05,16.06,16.02,16.06,526600.0,10.247,10.2534,10.2279,10.2534,526600.0
2009-06-18 13:30:00,16.06,16.06,16.05,16.05,143500.0,10.2534,10.2534,10.247,10.247,143500.0
2009-06-18 13:35:00,16.05,16.06,16.01,16.01,551400.0,10.247,10.2534,10.2215,10.2215,551400.0
2009-06-18 13:40:00,16.01,16.03,15.99,16.0,1048600.0,10.2215,10.2343,10.2087,10.2151,1048600.0
2009-06-18 13:45:00,16.0,16.01,15.98,16.01,734400.0,10.2151,10.2215,10.2023,10.2215,734400.0
2009-06-18 13:50:00,16.01,16.01,15.99,16.0,800400.0,10.2215,10.2215,10.2087,10.2151,800400.0
2009-06-18 13:55:00,16.0,16.0,15.95,15.95,1180100.0,10.2151,10.2151,10.1832,10.1832,1180100.0
2009-06-18 14:00:00,15.96,15.99,15.94,15.95,1398700.0,10.1896,10.2087,10.1768,10.1832,1398700.0
2009-06-18 14:05:00,15.95,15.96,15.92,15.95,772500.0,10.1832,10.1896,10.164,10.1832,772500.0
2009-06-18 14:10:00,15.94,15.95,15.9,15.93,1118800.0,10.1768,10.1832,10.1513,10.1704,1118800.0
2009-06-18 14:15:00,15.93,15.96,15.92,15.94,549300.0,10.1704,10.1896,10.164,10.1768,549300.0
2009-06-18 14:20:00,15.95,15.96,15.91,15.94,589400.0,10.1832,10.1896,10.1576,10.1768,589400.0
2009-06-18 14:25:00,15.95,15.95,15.92,15.92,471500.0,10.1832,10.1832,10.164,10.164,471500.0
2009-06-18 14:30:00,15.93,15.95,15.92,15.93,533900.0,10.1704,10.1832,10.164,10.1704,533900.0
2009-06-18 14:35:00,15.93,15.93,15.91,15.91,786100.0,10.1704,10.1704,10.1576,10.1576,786100.0
2009-06-18 14:40:00,15.91,15.92,15.9,15.91,536700.0,10.1576,10.164,10.1513,10.1576,536700.0
2009-06-18 14:45:00,15.92,15.92,15.9,15.9,792600.0,10.164,10.164,10.1513,10.1513,792600.0
2009-06-18 14:50:00,15.9,15.91,15.9,15.9,791900.0,10.1513,10.1576,10.1513,10.1513,791900.0
2009-06-18 14:55:00,15.91,15.92,15.9,15.92,329700.0,10.1576,10.164,10.1513,10.164,329700.0
2009-06-18 15:00:00,15.92,15.94,15.9,15.93,979600.0,10.164,10.1768,10.1513,10.1704,979600.0
2009-06-18 15:05:00,15.94,15.98,15.93,15.98,622800.0,10.1768,10.2023,10.1704,10.2023,622800.0
2009-06-18 15:10:00,15.98,15.98,15.96,15.96,558800.0,10.2023,10.2023,10.1896,10.1896,558800.0
2009-06-18 15:15:00,15.96,15.98,15.94,15.95,651900.0,10.1896,10.2023,10.1768,10.1832,651900.0
2009-06-18 15:20:00,15.95,15.96,15.9,15.92,683400.0,10.1832,10.1896,10.1513,10.164,683400.0
2009-06-18 15:25:00,15.91,15.92,15.88,15.89,1420400.0,10.1576,10.164,10.1385,10.1449,1420400.0
2009-06-18 15:30:00,15.88,15.91,15.88,15.89,682400.0,10.1385,10.1576,10.1385,10.1449,682400.0
2009-06-18 15:35:00,15.89,15.9,15.87,15.87,813100.0,10.1449,10.1513,10.1321,10.1321,813100.0
2009-06-18 15:40:00,15.87,15.92,15.87,15.91,1283700.0,10.1321,10.164,10.1321,10.1576,1283700.0
2009-06-18 15:45:00,15.91,15.92,15.85,15.89,1434100.0,10.1576,10.164,10.1193,10.1449,1434100.0
2009-06-18 15:50:00,15.89,15.9,15.85,15.87,1287300.0,10.1449,10.1513,10.1193,10.1321,1287300.0
2009-06-18 15:55:00,15.88,15.91,15.85,15.87,2517600.0,10.1385,10.1576,10.1193,10.1321,2517600.0
2009-06-19 09:30:00,16.0,16.05,15.98,16.03,15451400.0,10.2151,10.247,10.2023,10.2343,15451400.0
2009-06-19 09:35:00,16.03,16.04,16.0,16.03,1212100.0,10.2343,10.2406,10.2151,10.2343,1212100.0
2009-06-19 09:40:00,16.02,16.06,16.01,16.03,1138900.0,10.2279,10.2534,10.2215,10.2343,1138900.0
2009-06-19 09:45:00,16.03,16.05,16.0,16.01,948300.0,10.2343,10.247,10.2151,10.2215,948300.0
2009-06-19 09:50:00,16.0,16.04,15.95,16.04,1252300.0,10.2151,10.2406,10.1832,10.2406,1252300.0
2009-06-19 09:55:00,16.04,16.1,16.02,16.09,995200.0,10.2406,10.2789,10.2279,10.2726,995200.0
2009-06-19 10:00:00,16.09,16.1,16.08,16.1,839600.0,10.2726,10.2789,10.2662,10.2789,839600.0
2009-06-19 10:05:00,16.1,16.13,16.09,16.1,1157200.0,10.2789,10.2981,10.2726,10.2789,1157200.0
2009-06-19 10:10:00,16.1,16.1,16.03,16.05,500600.0,10.2789,10.2789,10.2343,10.247,500600.0
2009-06-19 10:15:00,16.05,16.09,16.01,16.08,890800.0,10.247,10.2726,10.2215,10.2662,890800.0
2009-06-19 10:20:00,16.09,16.18,16.06,16.15,1753000.0,10.2726,10.33,10.2534,10.3109,1753000.0
2009-06-19 10:25:00,16.16,16.16,16.07,16.08,1469900.0,10.3173,10.3173,10.2598,10.2662,1469900.0
2009-06-19 10:30:00,16.09,16.12,16.07,16.08,1386600.0,10.2726,10.2917,10.2598,10.2662,1386600.0
2009-06-19 10:35:00,16.09,16.12,16.07,16.12,538200.0,10.2726,10.2917,10.2598,10.2917,538200.0
2009-06-19 10:40:00,16.12,16.12,16.06,16.07,932000.0,10.2917,10.2917,10.2534,10.2598,932000.0
2009-06-19 10:45:00,16.06,16.11,16.06,16.08,581800.0,10.2534,10.2853,10.2534,10.2662,581800.0
2009-06-19 10:50:00,16.09,16.1,16.07,16.09,1455500.0,10.2726,10.2789,10.2598,10.2726,1455500.0
2009-06-19 10:55:00,16.09,16.1,16.07,16.07,1289000.0,10.2726,10.2789,10.2598,10.2598,1289000.0
2009-06-19 11:00:00,16.08,16.09,16.07,16.08,900800.0,10.2662,10.2726,10.2598,10.2662,900800.0
2009-06-19 11:05:00,16.07,16.1,16.07,16.07,640400.0,10.2598,10.2789,10.2598,10.2598,640400.0
2009-06-19 11:10:00,16.07,16.09,16.06,16.09,312300.0,10.2598,10.2726,10.2534,10.2726,312300.0
2009-06-19 11:15:00,16.09,16.09,16.07,16.08,390400.0,10.2726,10.2726,10.2598,10.2662,390400.0
2009-06-19 11:20:00,16.09,16.09,16.06,16.06,532000.0,10.2726,10.2726,10.2534,10.2534,532000.0
2009-06-19 11:25:00,16.06,16.08,16.06,16.06,262000.0,10.2534,10.2662,10.2534,10.2534,262000.0
2009-06-19 11:30:00,16.06,16.07,16.03,16.06,404400.0,10.2534,10.2598,10.2343,10.2534,404400.0
2009-06-19 11:35:00,16.06,16.06,16.02,16.04,685400.0,10.2534,10.2534,10.2279,10.2406,685400.0
2009-06-19 11:40:00,16.05,16.07,16.04,16.06,355200.0,10.247,10.2598,10.2406,10.2534,355200.0
2009-06-19 11:45:00,16.05,16.07,16.05,16.06,304300.0,10.247,10.2598,10.247,10.2534,304300.0
2009-06-19 11:50:00,16.05,16.06,16.05,16.06,139600.0,10.247,10.2534,10.247,10.2534,139600.0
2009-06-19 11:55:00,16.06,16.09,16.05,16.08,422800.0,10.2534,10.2726,10.247,10.2662,422800.0
2009-06-19 12:00:00,16.07,16.08,16.06,16.07,292300.0,10.2598,10.2662,10.2534,10.2598,292300.0
2009-06-19 12:05:00,16.06,16.07,16.06,16.06,342200.0,10.2534,10.2598,10.2534,10.2534,342200.0
2009-06-19 12:10:00,16.07,16.07,16.0,16.01,600700.0,10.2598,10.2598,10.2151,10.2215,600700.0
2009-06-19 12:15:00,16.01,16.02,16.0,16.0,804700.0,10.2215,10.2279,10.2151,10.2151,804700.0
2009-06-19 12:20:00,16.01,16.01,15.97,15.98,567800.0,10.2215,10.2215,10.1959,10.2023,567800.0
2009-06-19 12:25:00,15.99,16.0,15.98,15.99,239400.0,10.2087,10.2151,10.2023,10.2087,239400.0
2009-06-19 12:30:00,15.99,15.99,15.96,15.96,304100.0,10.2087,10.2087,10.1896,10.1896,304100.0
2009-06-19 12:35:00,15.96,15.99,15.94,15.98,594300.0,10.1896,10.2087,10.1768,10.2023,594300.0
2009-06-19 12:40:00,15.98,16.01,15.97,16.01,291400.0,10.2023,10.2215,10.1959,10.2215,291400.0
2009-06-19 12:45:00,16.01,16.01,15.99,15.99,352600.0,10.2215,10.2215,10.2087,10.2087,352600.0
2009-06-19 12:50:00,15.99,16.01,15.99,16.0,300500.0,10.2087,10.2215,10.2087,10.2151,300500.0
2009-06-19 12:55:00,15.99,15.99,15.96,15.96,481000.0,10.2087,10.2087,10.1896,10.1896,481000.0
2009-06-19 13:00:00,15.96,15.98,15.92,15.93,768600.0,10.1896,10.2023,10.164,10.1704,768600.0
2009-06-19 13:05:00,15.94,15.97,15.93,15.94,412100.0,10.1768,10.1959,10.1704,10.1768,412100.0
2009-06-19 13:10:00,15.94,15.97,15.93,15.96,200500.0,10.1768,10.1959,10.1704,10.1896,200500.0
2009-06-19 13:15:00,15.97,15.97,15.96,15.97,158300.0,10.1959,10.1959,10.1896,10.1959,158300.0
2009-06-19 13:20:00,15.97,15.97,15.95,15.96,126300.0,10.1959,10.1959,10.1832,10.1896,126300.0
2009-06-19 13:25:00,15.95,15.96,15.93,15.95,366000.0,10.1832,10.1896,10.1704,10.1832,366000.0
2009-06-19 13:30:00,15.94,15.99,15.94,15.98,307300.0,10.1768,10.2087,10.1768,10.2023,307300.0
2009-06-19 13:35:00,15.99,16.0,15.97,15.97,247900.0,10.2087,10.2151,10.1959,10.1959,247900.0
2009-06-19 13:40:00,15.97,15.99,15.96,15.97,341600.0,10.1959,10.2087,10.1896,10.1959,341600.0
2009-06-19 13:45:00,15.98,15.99,15.95,15.96,264000.0,10.2023,10.2087,10.1832,10.1896,264000.0
2009-06-19 13:50:00,15.95,15.98,15.95,15.98,203600.0,10.1832,10.2023,10.1832,10.2023,203600.0
2009-06-19 13:55:00,15.98,15.99,15.93,15.94,511000.0,10.2023,10.2087,10.1704,10.1768,511000.0
2009-06-19 14:00:00,15.94,15.96,15.93,15.96,226600.0,10.1768,10.1896,10.1704,10.1896,226600.0
2009-06-19 14:05:00,15.95,15.96,15.92,15.94,391600.0,10.1832,10.1896,10.164,10.1768,391600.0
2009-06-19 14:10:00,15.93,15.94,15.86,15.87,777900.0,10.1704,10.1768,10.1257,10.1321,777900.0
2009-06-19 14:15:00,15.86,15.89,15.85,15.88,469300.0,10.1257,10.1449,10.1193,10.1385,469300.0
2009-06-19 14:20:00,15.89,15.91,15.88,15.88,555300.0,10.1449,10.1576,10.1385,10.1385,555300.0
2009-06-19 14:25:00,15.88,15.9,15.88,15.9,826500.0,10.1385,10.1513,10.1385,10.1513,826500.0
2009-06-19 14:30:00,15.89,15.95,15.89,15.94,515200.0,10.1449,10.1832,10.1449,10.1768,515200.0
2009-06-19 14:35:00,15.94,15.94,15.91,15.91,177200.0,10.1768,10.1768,10.1576,10.1576,177200.0
2009-06-19 14:40:00,15.92,15.94,15.91,15.94,178400.0,10.164,10.1768,10.1576,10.1768,178400.0
2009-06-19 14:45:00,15.94,15.94,15.92,15.94,179100.0,10.1768,10.1768,10.164,10.1768,179100.0
2009-06-19 14:50:00,15.93,15.94,15.93,15.94,120400.0,10.1704,10.1768,10.1704,10.1768,120400.0
2009-06-19 14:55:00,15.94,15.95,15.93,15.94,404200.0,10.1768,10.1832,10.1704,10.1768,404200.0
2009-06-19 15:00:00,15.94,15.96,15.94,15.96,645600.0,10.1768,10.1896,10.1768,10.1896,645600.0
2009-06-19 15:05:00,15.95,15.96,15.91,15.92,391200.0,10.1832,10.1896,10.1576,10.164,391200.0
2009-06-19 15:10:00,15.92,15.94,15.9,15.91,659600.0,10.164,10.1768,10.1513,10.1576,659600.0
2009-06-19 15:15:00,15.9,15.96,15.9,15.95,480500.0,10.1513,10.1896,10.1513,10.1832,480500.0
2009-06-19 15:20:00,15.95,15.97,15.95,15.97,324900.0,10.1832,10.1959,10.1832,10.1959,324900.0
2009-06-19 15:25:00,15.96,15.99,15.92,15.98,1085700.0,10.1896,10.2087,10.164,10.2023,1085700.0
2009-06-19 15:30:00,15.98,16.0,15.97,15.98,828700.0,10.2023,10.2151,10.1959,10.2023,828700.0
2009-06-19 15:35:00,15.98,15.99,15.97,15.97,407600.0,10.2023,10.2087,10.1959,10.1959,407600.0
2009-06-19 15:40:00,15.98,15.98,15.93,15.97,1160100.0,10.2023,10.2023,10.1704,10.1959,1160100.0
2009-06-19 15:45:00,15.97,15.97,15.93,15.97,847700.0,10.1959,10.1959,10.1704,10.1959,847700.0
2009-06-19 15:50:00,15.97,15.98,15.91,15.92,1434400.0,10.1959,10.2023,10.1576,10.164,1434400.0
2009-06-19 15:55:00,15.92,16.01,15.92,16.01,3371000.0,10.164,10.2215,10.164,10.2215,3371000.0
2009-06-22 09:30:00,15.91,15.99,15.86,15.99,1676900.0,10.1576,10.2087,10.1257,10.2087,1676900.0
2009-06-22 09:35:00,15.99,16.1,15.96,16.09,2056800.0,10.2087,10.2789,10.1896,10.2726,2056800.0
2009-06-22 09:40:00,16.09,16.1,16.06,16.1,2642400.0,10.2726,10.2789,10.2534,10.2789,2642400.0
2009-06-22 09:45:00,16.1,16.17,16.09,16.13,2589200.0,10.2789,10.3236,10.2726,10.2981,2589200.0
2009-06-22 09:50:00,16.14,16.15,16.1,16.11,1131500.0,10.3045,10.3109,10.2789,10.2853,1131500.0
2009-06-22 09:55:00,16.1,16.11,16.03,16.09,1743700.0,10.2789,10.2853,10.2343,10.2726,1743700.0
2009-06-22 10:00:00,16.08,16.09,16.01,16.03,974600.0,10.2662,10.2726,10.2215,10.2343,974600.0
2009-06-22 10:05:00,16.03,16.06,16.01,16.04,1143500.0,10.2343,10.2534,10.2215,10.2406,1143500.0
2009-06-22 10:10:00,16.04,16.05,15.96,15.96,1005100.0,10.2406,10.247,10.1896,10.1896,1005100.0
2009-06-22 10:15:00,15.96,15.98,15.94,15.94,1087400.0,10.1896,10.2023,10.1768,10.1768,1087400.0
2009-06-22 10:20:00,15.94,15.97,15.93,15.96,856700.0,10.1768,10.1959,10.1704,10.1896,856700.0
2009-06-22 10:25:00,15.95,15.96,15.9,15.9,789900.0,10.1832,10.1896,10.1513,10.1513,789900.0
2009-06-22 10:30:00,15.91,15.91,15.85,15.86,683700.0,10.1576,10.1576,10.1193,10.1257,683700.0
2009-06-22 10:35:00,15.85,15.86,15.83,15.85,726900.0,10.1193,10.1257,10.1066,10.1193,726900.0
2009-06-22 10:40:00,15.86,15.86,15.84,15.85,544400.0,10.1257,10.1257,10.1129,10.1193,544400.0
2009-06-22 10:45:00,15.85,15.93,15.85,15.93,620900.0,10.1193,10.1704,10.1193,10.1704,620900.0
2009-06-22 10:50:00,15.93,15.94,15.89,15.9,535000.0,10.1704,10.1768,10.1449,10.1513,535000.0
2009-06-22 10:55:00,15.89,15.9,15.84,15.84,579300.0,10.1449,10.1513,10.1129,10.1129,579300.0
2009-06-22 11:00:00,15.85,15.85,15.79,15.81,856300.0,10.1193,10.1193,10.081,10.0938,856300.0
2009-06-22 11:05:00,15.81,15.86,15.81,15.84,620700.0,10.0938,10.1257,10.0938,10.1129,620700.0
2009-06-22 11:10:00,15.84,15.84,15.83,15.83,226600.0,10.1129,10.1129,10.1066,10.1066,226600.0
2009-06-22 11:15:00,15.83,15.85,15.82,15.83,490100.0,10.1066,10.1193,10.1002,10.1066,490100.0
2009-06-22 11:20:00,15.84,15.84,15.81,15.81,615300.0,10.1129,10.1129,10.0938,10.0938,615300.0
2009-06-22 11:25:00,15.81,15.84,15.81,15.84,458400.0,10.0938,10.1129,10.0938,10.1129,458400.0
2009-06-22 11:30:00,15.83,15.84,15.82,15.83,629900.0,10.1066,10.1129,10.1002,10.1066,629900.0
2009-06-22 11:35:00,15.84,15.84,15.8,15.8,670700.0,10.1129,10.1129,10.0874,10.0874,670700.0
2009-06-22 11:40:00,15.8,15.82,15.75,15.77,809400.0,10.0874,10.1002,10.0555,10.0683,809400.0
2009-06-22 11:45:00,15.77,15.78,15.75,15.75,908500.0,10.0683,10.0746,10.0555,10.0555,908500.0
2009-06-22 11:50:00,15.76,15.76,15.75,15.76,990100.0,10.0619,10.0619,10.0555,10.0619,990100.0
2009-06-22 11:55:00,15.76,15.76,15.7,15.74,1025000.0,10.0619,10.0619,10.0236,10.0491,1025000.0
2009-06-22 12:00:00,15.74,15.74,15.71,15.72,464600.0,10.0491,10.0491,10.03,10.0363,464600.0
2009-06-22 12:05:00,15.71,15.73,15.67,15.68,930700.0,10.03,10.0427,10.0044,10.0108,930700.0
2009-06-22 12:10:00,15.67,15.69,15.63,15.66,1403700.0,10.0044,10.0172,9.9789,9.998,1403700.0
2009-06-22 12:15:00,15.66,15.68,15.65,15.68,261000.0,9.998,10.0108,9.9916,10.0108,261000.0
2009-06-22 12:20:00,15.68,15.68,15.65,15.66,389900.0,10.0108,10.0108,9.9916,9.998,389900.0
2009-06-22 12:25:00,15.65,15.67,15.65,15.66,188200.0,9.9916,10.0044,9.9916,9.998,188200.0
2009-06-22 12:30:00,15.67,15.7,15.66,15.7,300200.0,10.0044,10.0236,9.998,10.0236,300200.0
2009-06-22 12:35:00,15.69,15.7,15.67,15.68,257400.0,10.0172,10.0236,10.0044,10.0108,257400.0
2009-06-22 12:40:00,15.68,15.69,15.67,15.69,234900.0,10.0108,10.0172,10.0044,10.0172,234900.0
2009-06-22 12:45:00,15.69,15.69,15.68,15.68,178000.0,10.0172,10.0172,10.0108,10.0108,178000.0
2009-06-22 12:50:00,15.69,15.7,15.68,15.69,174600.0,10.0172,10.0236,10.0108,10.0172,174600.0
2009-06-22 12:55:00,15.69,15.72,15.69,15.72,276400.0,10.0172,10.0363,10.0172,10.0363,276400.0
2009-06-22 13:00:00,15.72,15.72,15.68,15.68,545800.0,10.0363,10.0363,10.0108,10.0108,545800.0
2009-06-22 13:05:00,15.68,15.73,15.68,15.71,843200.0,10.0108,10.0427,10.0108,10.03,843200.0
2009-06-22 13:10:00,15.71,15.73,15.69,15.73,477300.0,10.03,10.0427,10.0172,10.0427,477300.0
2009-06-22 13:15:00,15.7,15.71,15.65,15.66,619000.0,10.0236,10.03,9.9916,9.998,619000.0
2009-06-22 13:20:00,15.67,15.67,15.64,15.65,287000.0,10.0044,10.0044,9.9853,9.9916,287000.0
2009-06-22 13:25:00,15.65,15.66,15.63,15.65,507800.0,9.9916,9.998,9.9789,9.9916,507800.0
2009-06-22 13:30:00,15.66,15.68,15.65,15.66,506000.0,9.998,10.0108,9.9916,9.998,506000.0
2009-06-22 13:35:00,15.66,15.67,15.66,15.66,177500.0,9.998,10.0044,9.998,9.998,177500.0
2009-06-22 13:40:00,15.66,15.69,15.66,15.69,425900.0,9.998,10.0172,9.998,10.0172,425900.0
2009-06-22 13:45:00,15.69,15.7,15.68,15.69,419100.0,10.0172,10.0236,10.0108,10.0172,419100.0
2009-06-22 13:50:00,15.69,15.73,15.69,15.73,663800.0,10.0172,10.0427,10.0172,10.0427,663800.0
2009-06-22 13:55:00,15.72,15.75,15.7,15.75,1120100.0,10.0363,10.0555,10.0236,10.0555,1120100.0
2009-06-22 14:00:00,15.74,15.76,15.73,15.74,700600.0,10.0491,10.0619,10.0427,10.0491,700600.0
2009-06-22 14:05:00,15.74,15.74,15.71,15.72,461900.0,10.0491,10.0491,10.03,10.0363,461900.0
2009-06-22 14:10:00,15.71,15.72,15.69,15.71,715900.0,10.03,10.0363,10.0172,10.03,715900.0
2009-06-22 14:15:00,15.72,15.74,15.71,15.73,311700.0,10.0363,10.0491,10.03,10.0427,311700.0
2009-06-22 14:20:00,15.73,15.74,15.72,15.73,395700.0,10.0427,10.0491,10.0363,10.0427,395700.0
2009-06-22 14:25:00,15.72,15.75,15.7,15.7,1239800.0,10.0363,10.0555,10.0236,10.0236,1239800.0
2009-06-22 14:30:00,15.7,15.72,15.7,15.71,524700.0,10.0236,10.0363,10.0236,10.03,524700.0
2009-06-22 14:35:00,15.7,15.75,15.69,15.75,824800.0,10.0236,10.0555,10.0172,10.0555,824800.0
2009-06-22 14:40:00,15.75,15.75,15.73,15.73,356500.0,10.0555,10.0555,10.0427,10.0427,356500.0
2009-06-22 14:45:00,15.73,15.74,15.73,15.73,348400.0,10.0427,10.0491,10.0427,10.0427,348400.0
2009-06-22 14:50:00,15.74,15.75,15.73,15.74,318900.0,10.0491,10.0555,10.0427,10.0491,318900.0
2009-06-22 14:55:00,15.74,15.75,15.74,15.74,440800.0,10.0491,10.0555,10.0491,10.0491,440800.0
2009-06-22 15:00:00,15.74,15.78,15.74,15.77,618000.0,10.0491,10.0746,10.0491,10.0683,618000.0
2009-06-22 15:05:00,15.77,15.78,15.73,15.75,934800.0,10.0683,10.0746,10.0427,10.0555,934800.0
2009-06-22 15:10:00,15.76,15.76,15.72,15.74,1107600.0,10.0619,10.0619,10.0363,10.0491,1107600.0
2009-06-22 15:15:00,15.73,15.77,15.73,15.75,692500.0,10.0427,10.0683,10.0427,10.0555,692500.0
2009-06-22 15:20:00,15.74,15.75,15.73,15.74,262600.0,10.0491,10.0555,10.0427,10.0491,262600.0
2009-06-22 15:25:00,15.74,15.78,15.72,15.78,766900.0,10.0491,10.0746,10.0363,10.0746,766900.0
2009-06-22 15:30:00,15.78,15.79,15.75,15.76,647600.0,10.0746,10.081,10.0555,10.0619,647600.0
2009-06-22 15:35:00,15.75,15.79,15.75,15.79,577900.0,10.0555,10.081,10.0555,10.081,577900.0
2009-06-22 15:40:00,15.79,15.79,15.72,15.72,1105200.0,10.081,10.081,10.0363,10.0363,1105200.0
2009-06-22 15:45:00,15.72,15.76,15.72,15.75,880500.0,10.0363,10.0619,10.0363,10.0555,880500.0
2009-06-22 15:50:00,15.76,15.76,15.69,15.73,1855600.0,10.0619,10.0619,10.0172,10.0427,1855600.0
2009-06-22 15:55:00,15.72,15.73,15.67,15.67,2613600.0,10.0363,10.0427,10.0044,10.0044,2613600.0
2009-06-23 09:30:00,15.87,15.88,15.81,15.84,1716900.0,10.1321,10.1385,10.0938,10.1129,1716900.0
2009-06-23 09:35:00,15.84,15.91,15.82,15.85,1671800.0,10.1129,10.1576,10.1002,10.1193,1671800.0
2009-06-23 09:40:00,15.85,15.87,15.68,15.69,1814500.0,10.1193,10.1321,10.0108,10.0172,1814500.0
2009-06-23 09:45:00,15.69,15.75,15.69,15.72,1119800.0,10.0172,10.0555,10.0172,10.0363,1119800.0
2009-06-23 09:50:00,15.72,15.79,15.72,15.72,1248700.0,10.0363,10.081,10.0363,10.0363,1248700.0
2009-06-23 09:55:00,15.72,15.79,15.72,15.72,1221800.0,10.0363,10.081,10.0363,10.0363,1221800.0
2009-06-23 10:00:00,15.72,15.8,15.69,15.8,1147100.0,10.0363,10.0874,10.0172,10.0874,1147100.0
2009-06-23 10:05:00,15.8,15.82,15.74,15.77,936000.0,10.0874,10.1002,10.0491,10.0683,936000.0
2009-06-23 10:10:00,15.76,15.78,15.66,15.66,1421800.0,10.0619,10.0746,9.998,9.998,1421800.0
2009-06-23 10:15:00,15.66,15.71,15.65,15.71,904400.0,9.998,10.03,9.9916,10.03,904400.0
2009-06-23 10:20:00,15.71,15.78,15.7,15.76,1095500.0,10.03,10.0746,10.0236,10.0619,1095500.0
2009-06-23 10:25:00,15.77,15.78,15.7,15.71,953000.0,10.0683,10.0746,10.0236,10.03,953000.0
2009-06-23 10:30:00,15.71,15.79,15.7,15.79,631200.0,10.03,10.081,10.0236,10.081,631200.0
2009-06-23 10:35:00,15.79,15.82,15.75,15.77,846100.0,10.081,10.1002,10.0555,10.0683,846100.0
2009-06-23 10:40:00,15.77,15.77,15.7,15.75,1454100.0,10.0683,10.0683,10.0236,10.0555,1454100.0
2009-06-23 10:45:00,15.74,15.77,15.74,15.77,268800.0,10.0491,10.0683,10.0491,10.0683,268800.0
2009-06-23 10:50:00,15.77,15.78,15.73,15.76,1181700.0,10.0683,10.0746,10.0427,10.0619,1181700.0
2009-06-23 10:55:00,15.77,15.77,15.72,15.74,528200.0,10.0683,10.0683,10.0363,10.0491,528200.0
2009-06-23 11:00:00,15.74,15.75,15.7,15.7,842800.0,10.0491,10.0555,10.0236,10.0236,842800.0
2009-06-23 11:05:00,15.71,15.71,15.63,15.63,1556000.0,10.03,10.03,9.9789,9.9789,1556000.0
2009-06-23 11:10:00,15.64,15.66,15.61,15.65,1181500.0,9.9853,9.998,9.9661,9.9916,1181500.0
2009-06-23 11:15:00,15.66,15.75,15.65,15.74,1156500.0,9.998,10.0555,9.9916,10.0491,1156500.0
2009-06-23 11:20:00,15.74,15.75,15.72,15.73,674500.0,10.0491,10.0555,10.0363,10.0427,674500.0
2009-06-23 11:25:00,15.74,15.74,15.72,15.74,433000.0,10.0491,10.0491,10.0363,10.0491,433000.0
2009-06-23 11:30:00,15.74,15.75,15.71,15.73,991100.0,10.0491,10.0555,10.03,10.0427,991100.0
2009-06-23 11:35:00,15.72,15.75,15.7,15.73,610600.0,10.0363,10.0555,10.0236,10.0427,610600.0
2009-06-23 11:40:00,15.73,15.8,15.72,15.79,753200.0,10.0427,10.0874,10.0363,10.081,753200.0
2009-06-23 11:45:00,15.8,15.84,15.79,15.81,755300.0,10.0874,10.1129,10.081,10.0938,755300.0
2009-06-23 11:50:00,15.81,15.82,15.81,15.82,172000.0,10.0938,10.1002,10.0938,10.1002,172000.0
2009-06-23 11:55:00,15.81,15.85,15.81,15.84,1076300.0,10.0938,10.1193,10.0938,10.1129,1076300.0
2009-06-23 12:00:00,15.84,15.84,15.82,15.83,442400.0,10.1129,10.1129,10.1002,10.1066,442400.0
2009-06-23 12:05:00,15.84,15.87,15.83,15.84,487500.0,10.1129,10.1321,10.1066,10.1129,487500.0
2009-06-23 12:10:00,15.84,15.84,15.76,15.77,557300.0,10.1129,10.1129,10.0619,10.0683,557300.0
2009-06-23 12:15:00,15.77,15.77,15.73,15.75,333100.0,10.0683,10.0683,10.0427,10.0555,333100.0
2009-06-23 12:20:00,15.74,15.76,15.72,15.76,521100.0,10.0491,10.0619,10.0363,10.0619,521100.0
2009-06-23 12:25:00,15.75,15.76,15.74,15.74,663600.0,10.0555,10.0619,10.0491,10.0491,663600.0
2009-06-23 12:30:00,15.74,15.75,15.74,15.74,218200.0,10.0491,10.0555,10.0491,10.0491,218200.0
2009-06-23 12:35:00,15.75,15.82,15.74,15.79,802500.0,10.0555,10.1002,10.0491,10.081,802500.0
2009-06-23 12:40:00,15.79,15.79,15.76,15.79,311400.0,10.081,10.081,10.0619,10.081,311400.0
2009-06-23 12:45:00,15.78,15.79,15.76,15.78,467900.0,10.0746,10.081,10.0619,10.0746,467900.0
2009-06-23 12:50:00,15.78,15.79,15.75,15.76,510800.0,10.0746,10.081,10.0555,10.0619,510800.0
2009-06-23 12:55:00,15.76,15.76,15.75,15.75,126700.0,10.0619,10.0619,10.0555,10.0555,126700.0
2009-06-23 13:00:00,15.76,15.8,15.75,15.8,493300.0,10.0619,10.0874,10.0555,10.0874,493300.0
2009-06-23 13:05:00,15.8,15.8,15.77,15.79,453900.0,10.0874,10.0874,10.0683,10.081,453900.0
2009-06-23 13:10:00,15.79,15.82,15.78,15.79,611000.0,10.081,10.1002,10.0746,10.081,611000.0
2009-06-23 13:15:00,15.79,15.81,15.77,15.8,511600.0,10.081,10.0938,10.0683,10.0874,511600.0
2009-06-23 13:20:00,15.81,15.83,15.79,15.79,783700.0,10.0938,10.1066,10.081,10.081,783700.0
2009-06-23 13:25:00,15.8,15.8,15.77,15.79,456600.0,10.0874,10.0874,10.0683,10.081,456600.0
2009-06-23 13:30:00,15.78,15.8,15.78,15.8,401100.0,10.0746,10.0874,10.0746,10.0874,401100.0
2009-06-23 13:35:00,15.8,15.82,15.8,15.82,147600.0,10.0874,10.1002,10.0874,10.1002,147600.0
2009-06-23 13:40:00,15.82,15.82,15.8,15.81,573200.0,10.1002,10.1002,10.0874,10.0938,573200.0
2009-06-23 13:45:00,15.81,15.82,15.8,15.8,189300.0,10.0938,10.1002,10.0874,10.0874,189300.0
2009-06-23 13:50:00,15.81,15.81,15.79,15.8,382600.0,10.0938,10.0938,10.081,10.0874,382600.0
2009-06-23 13:55:00,15.8,15.8,15.77,15.77,381200.0,10.0874,10.0874,10.0683,10.0683,381200.0
2009-06-23 14:00:00,15.78,15.82,15.76,15.81,725500.0,10.0746,10.1002,10.0619,10.0938,725500.0
2009-06-23 14:05:00,15.81,15.84,15.79,15.8,273800.0,10.0938,10.1129,10.081,10.0874,273800.0
2009-06-23 14:10:00,15.8,15.84,15.8,15.84,692700.0,10.0874,10.1129,10.0874,10.1129,692700.0
2009-06-23 14:15:00,15.84,15.88,15.83,15.87,708400.0,10.1129,10.1385,10.1066,10.1321,708400.0
2009-06-23 14:20:00,15.87,15.88,15.86,15.87,451600.0,10.1321,10.1385,10.1257,10.1321,451600.0
2009-06-23 14:25:00,15.87,15.88,15.86,15.86,382500.0,10.1321,10.1385,10.1257,10.1257,382500.0
2009-06-23 14:30:00,15.86,15.87,15.85,15.86,252000.0,10.1257,10.1321,10.1193,10.1257,252000.0
2009-06-23 14:35:00,15.86,15.86,15.77,15.8,1507200.0,10.1257,10.1257,10.0683,10.0874,1507200.0
2009-06-23 14:40:00,15.8,15.81,15.78,15.79,514200.0,10.0874,10.0938,10.0746,10.081,514200.0
2009-06-23 14:45:00,15.78,15.82,15.78,15.82,314500.0,10.0746,10.1002,10.0746,10.1002,314500.0
2009-06-23 14:50:00,15.82,15.88,15.81,15.88,577100.0,10.1002,10.1385,10.0938,10.1385,577100.0
2009-06-23 14:55:00,15.88,15.88,15.85,15.86,865800.0,10.1385,10.1385,10.1193,10.1257,865800.0
2009-06-23 15:00:00,15.86,15.86,15.84,15.86,351700.0,10.1257,10.1257,10.1129,10.1257,351700.0
2009-06-23 15:05:00,15.86,15.86,15.83,15.83,428300.0,10.1257,10.1257,10.1066,10.1066,428300.0
2009-06-23 15:10:00,15.83,15.9,15.83,15.9,971400.0,10.1066,10.1513,10.1066,10.1513,971400.0
2009-06-23 15:15:00,15.9,15.9,15.87,15.89,1142300.0,10.1513,10.1513,10.1321,10.1449,1142300.0
2009-06-23 15:20:00,15.89,15.91,15.87,15.88,842300.0,10.1449,10.1576,10.1321,10.1385,842300.0
2009-06-23 15:25:00,15.88,15.96,15.88,15.95,1048100.0,10.1385,10.1896,10.1385,10.1832,1048100.0
2009-06-23 15:30:00,15.96,15.96,15.91,15.94,949800.0,10.1896,10.1896,10.1576,10.1768,949800.0
2009-06-23 15:35:00,15.94,15.95,15.91,15.91,947700.0,10.1768,10.1832,10.1576,10.1576,947700.0
2009-06-23 15:40:00,15.91,15.93,15.89,15.89,887000.0,10.1576,10.1704,10.1449,10.1449,887000.0
2009-06-23 15:45:00,15.89,15.96,15.86,15.96,1518000.0,10.1449,10.1896,10.1257,10.1896,1518000.0
2009-06-23 15:50:00,15.96,15.99,15.91,15.93,1904500.0,10.1896,10.2087,10.1576,10.1704,1904500.0
2009-06-23 15:55:00,15.93,15.94,15.81,15.84,5699900.0,10.1704,10.1768,10.0938,10.1129,5699900.0
2009-06-24 09:30:00,16.04,16.07,15.99,16.03,2186000.0,10.2406,10.2598,10.2087,10.2343,2186000.0
2009-06-24 09:35:00,16.02,16.08,16.02,16.06,1326600.0,10.2279,10.2662,10.2279,10.2534,1326600.0
2009-06-24 09:40:00,16.06,16.07,16.03,16.05,1017500.0,10.2534,10.2598,10.2343,10.247,1017500.0
2009-06-24 09:45:00,16.05,16.07,16.05,16.05,590300.0,10.247,10.2598,10.247,10.247,590300.0
2009-06-24 09:50:00,16.05,16.07,16.05,16.06,397400.0,10.247,10.2598,10.247,10.2534,397400.0
2009-06-24 09:55:00,16.06,16.07,16.04,16.04,617900.0,10.2534,10.2598,10.2406,10.2406,617900.0
2009-06-24 10:00:00,16.05,16.06,16.03,16.04,791400.0,10.247,10.2534,10.2343,10.2406,791400.0
2009-06-24 10:05:00,16.05,16.09,16.03,16.09,818000.0,10.247,10.2726,10.2343,10.2726,818000.0
2009-06-24 10:10:00,16.09,16.13,16.08,16.11,964400.0,10.2726,10.2981,10.2662,10.2853,964400.0
2009-06-24 10:15:00,16.12,16.14,16.1,16.14,1072300.0,10.2917,10.3045,10.2789,10.3045,1072300.0
2009-06-24 10:20:00,16.13,16.17,16.12,16.17,1420800.0,10.2981,10.3236,10.2917,10.3236,1420800.0
2009-06-24 10:25:00,16.16,16.19,16.14,16.15,879800.0,10.3173,10.3364,10.3045,10.3109,879800.0
2009-06-24 10:30:00,16.16,16.18,16.15,16.18,953800.0,10.3173,10.33,10.3109,10.33,953800.0
2009-06-24 10:35:00,16.18,16.2,16.17,16.19,703400.0,10.33,10.3428,10.3236,10.3364,703400.0
2009-06-24 10:40:00,16.19,16.23,16.16,16.22,1418600.0,10.3364,10.3619,10.3173,10.3556,1418600.0
2009-06-24 10:45:00,16.22,16.25,16.19,16.25,864100.0,10.3556,10.3747,10.3364,10.3747,864100.0
2009-06-24 10:50:00,16.25,16.29,16.24,16.25,1066000.0,10.3747,10.4002,10.3683,10.3747,1066000.0
2009-06-24 10:55:00,16.25,16.27,16.23,16.25,889600.0,10.3747,10.3875,10.3619,10.3747,889600.0
2009-06-24 11:00:00,16.25,16.29,16.24,16.27,666500.0,10.3747,10.4002,10.3683,10.3875,666500.0
2009-06-24 11:05:00,16.28,16.29,16.23,16.27,568700.0,10.3939,10.4002,10.3619,10.3875,568700.0
2009-06-24 11:10:00,16.26,16.28,16.26,16.28,511800.0,10.3811,10.3939,10.3811,10.3939,511800.0
2009-06-24 11:15:00,16.27,16.29,16.26,16.27,724500.0,10.3875,10.4002,10.3811,10.3875,724500.0
2009-06-24 11:20:00,16.28,16.31,16.27,16.27,856900.0,10.3939,10.413,10.3875,10.3875,856900.0
2009-06-24 11:25:00,16.28,16.3,16.27,16.27,566100.0,10.3939,10.4066,10.3875,10.3875,566100.0
2009-06-24 11:30:00,16.28,16.29,16.26,16.27,478000.0,10.3939,10.4002,10.3811,10.3875,478000.0
2009-06-24 11:35:00,16.27,16.28,16.23,16.24,388600.0,10.3875,10.3939,10.3619,10.3683,388600.0
2009-06-24 11:40:00,16.23,16.28,16.22,16.27,529500.0,10.3619,10.3939,10.3556,10.3875,529500.0
2009-06-24 11:45:00,16.28,16.28,16.19,16.19,609200.0,10.3939,10.3939,10.3364,10.3364,609200.0
2009-06-24 11:50:00,16.19,16.22,16.19,16.21,589200.0,10.3364,10.3556,10.3364,10.3492,589200.0
2009-06-24 11:55:00,16.2,16.22,16.19,16.22,271000.0,10.3428,10.3556,10.3364,10.3556,271000.0
2009-06-24 12:00:00,16.22,16.26,16.21,16.21,334600.0,10.3556,10.3811,10.3492,10.3492,334600.0
2009-06-24 12:05:00,16.21,16.21,16.19,16.2,617700.0,10.3492,10.3492,10.3364,10.3428,617700.0
2009-06-24 12:10:00,16.21,16.21,16.19,16.2,244700.0,10.3492,10.3492,10.3364,10.3428,244700.0
2009-06-24 12:15:00,16.2,16.21,16.15,16.16,349500.0,10.3428,10.3492,10.3109,10.3173,349500.0
2009-06-24 12:20:00,16.16,16.18,16.15,16.16,491400.0,10.3173,10.33,10.3109,10.3173,491400.0
2009-06-24 12:25:00,16.16,16.17,16.16,16.16,196400.0,10.3173,10.3236,10.3173,10.3173,196400.0
2009-06-24 12:30:00,16.16,16.17,16.16,16.16,77200.0,10.3173,10.3236,10.3173,10.3173,77200.0
2009-06-24 12:35:00,16.16,16.17,16.16,16.16,63000.0,10.3173,10.3236,10.3173,10.3173,63000.0
2009-06-24 12:40:00,16.16,16.17,16.14,16.14,398500.0,10.3173,10.3236,10.3045,10.3045,398500.0
2009-06-24 12:45:00,16.15,16.19,16.14,16.18,426900.0,10.3109,10.3364,10.3045,10.33,426900.0
2009-06-24 12:50:00,16.17,16.18,16.15,16.15,137500.0,10.3236,10.33,10.3109,10.3109,137500.0
2009-06-24 12:55:00,16.15,16.18,16.15,16.15,319700.0,10.3109,10.33,10.3109,10.3109,319700.0
2009-06-24 13:00:00,16.15,16.18,16.13,16.16,461400.0,10.3109,10.33,10.2981,10.3173,461400.0
2009-06-24 13:05:00,16.16,16.18,16.16,16.18,231600.0,10.3173,10.33,10.3173,10.33,231600.0
2009-06-24 13:10:00,16.18,16.18,16.17,16.17,76500.0,10.33,10.33,10.3236,10.3236,76500.0
2009-06-24 13:15:00,16.17,16.18,16.16,16.17,129900.0,10.3236,10.33,10.3173,10.3236,129900.0
2009-06-24 13:20:00,16.17,16.17,16.13,16.14,229200.0,10.3236,10.3236,10.2981,10.3045,229200.0
2009-06-24 13:25:00,16.13,16.15,16.13,16.14,228500.0,10.2981,10.3109,10.2981,10.3045,228500.0
2009-06-24 13:30:00,16.13,16.14,16.11,16.11,245300.0,10.2981,10.3045,10.2853,10.2853,245300.0
2009-06-24 13:35:00,16.11,16.16,16.1,16.14,439400.0,10.2853,10.3173,10.2789,10.3045,439400.0
2009-06-24 13:40:00,16.14,16.16,16.13,16.13,283700.0,10.3045,10.3173,10.2981,10.2981,283700.0
2009-06-24 13:45:00,16.13,16.14,16.1,16.1,285300.0,10.2981,10.3045,10.2789,10.2789,285300.0
2009-06-24 13:50:00,16.1,16.15,16.1,16.13,379000.0,10.2789,10.3109,10.2789,10.2981,379000.0
2009-06-24 13:55:00,16.13,16.16,16.13,16.15,407000.0,10.2981,10.3173,10.2981,10.3109,407000.0
2009-06-24 14:00:00,16.15,16.16,16.14,16.15,316700.0,10.3109,10.3173,10.3045,10.3109,316700.0
2009-06-24 14:05:00,16.15,16.17,16.15,16.17,239900.0,10.3109,10.3236,10.3109,10.3236,239900.0
2009-06-24 14:10:00,16.17,16.18,16.16,16.16,216800.0,10.3236,10.33,10.3173,10.3173,216800.0
2009-06-24 14:15:00,16.16,16.2,16.16,16.19,569200.0,10.3173,10.3428,10.3173,10.3364,569200.0
2009-06-24 14:20:00,16.18,16.21,16.14,16.15,1288100.0,10.33,10.3492,10.3045,10.3109,1288100.0
2009-06-24 14:25:00,16.15,16.22,16.08,16.11,1135900.0,10.3109,10.3556,10.2662,10.2853,1135900.0
2009-06-24 14:30:00,16.11,16.13,16.06,16.1,873600.0,10.2853,10.2981,10.2534,10.2789,873600.0
2009-06-24 14:35:00,16.11,16.11,16.05,16.05,841900.0,10.2853,10.2853,10.247,10.247,841900.0
2009-06-24 14:40:00,16.05,16.14,16.05,16.13,953600.0,10.247,10.3045,10.247,10.2981,953600.0
2009-06-24 14:45:00,16.13,16.16,16.11,16.13,861400.0,10.2981,10.3173,10.2853,10.2981,861400.0
2009-06-24 14:50:00,16.13,16.18,16.12,16.17,557700.0,10.2981,10.33,10.2917,10.3236,557700.0
2009-06-24 14:55:00,16.17,16.17,16.13,16.14,376900.0,10.3236,10.3236,10.2981,10.3045,376900.0
2009-06-24 15:00:00,16.14,16.19,16.13,16.18,962300.0,10.3045,10.3364,10.2981,10.33,962300.0
2009-06-24 15:05:00,16.18,16.19,16.05,16.06,1023700.0,10.33,10.3364,10.247,10.2534,1023700.0
2009-06-24 15:10:00,16.07,16.09,16.04,16.09,645600.0,10.2598,10.2726,10.2406,10.2726,645600.0
2009-06-24 15:15:00,16.08,16.09,16.04,16.07,728200.0,10.2662,10.2726,10.2406,10.2598,728200.0
2009-06-24 15:20:00,16.07,16.11,16.05,16.1,550800.0,10.2598,10.2853,10.247,10.2789,550800.0
2009-06-24 15:25:00,16.09,16.15,16.08,16.11,610100.0,10.2726,10.3109,10.2662,10.2853,610100.0
2009-06-24 15:30:00,16.12,16.13,16.1,16.12,374500.0,10.2917,10.2981,10.2789,10.2917,374500.0
2009-06-24 15:35:00,16.12,16.12,16.06,16.1,589800.0,10.2917,10.2917,10.2534,10.2789,589800.0
2009-06-24 15:40:00,16.09,16.11,16.05,16.09,630800.0,10.2726,10.2853,10.247,10.2726,630800.0
2009-06-24 15:45:00,16.09,16.15,16.08,16.15,945400.0,10.2726,10.3109,10.2662,10.3109,945400.0
2009-06-24 15:50:00,16.14,16.16,16.09,16.11,885900.0,10.3045,10.3173,10.2726,10.2853,885900.0
2009-06-24 15:55:00,16.12,16.14,16.09,16.1,1704600.0,10.2917,10.3045,10.2726,10.2789,1704600.0
2009-06-25 09:30:00,16.05,16.13,16.01,16.05,1033100.0,10.247,10.2981,10.2215,10.247,1033100.0
2009-06-25 09:35:00,16.05,16.06,15.91,16.01,1468200.0,10.247,10.2534,10.1576,10.2215,1468200.0
2009-06-25 09:40:00,16.02,16.15,15.99,16.11,1592600.0,10.2279,10.3109,10.2087,10.2853,1592600.0
2009-06-25 09:45:00,16.11,16.14,16.08,16.08,678200.0,10.2853,10.3045,10.2662,10.2662,678200.0
2009-06-25 09:50:00,16.08,16.2,16.07,16.2,1180300.0,10.2662,10.3428,10.2598,10.3428,1180300.0
2009-06-25 09:55:00,16.2,16.25,16.18,16.19,1312500.0,10.3428,10.3747,10.33,10.3364,1312500.0
2009-06-25 10:00:00,16.19,16.28,16.19,16.22,1222600.0,10.3364,10.3939,10.3364,10.3556,1222600.0
2009-06-25 10:05:00,16.21,16.25,16.2,16.23,856400.0,10.3492,10.3747,10.3428,10.3619,856400.0
2009-06-25 10:10:00,16.23,16.27,16.2,16.2,1015400.0,10.3619,10.3875,10.3428,10.3428,1015400.0
2009-06-25 10:15:00,16.2,16.27,16.2,16.25,1040300.0,10.3428,10.3875,10.3428,10.3747,1040300.0
2009-06-25 10:20:00,16.25,16.25,16.2,16.21,593700.0,10.3747,10.3747,10.3428,10.3492,593700.0
2009-06-25 10:25:00,16.21,16.26,16.21,16.24,634000.0,10.3492,10.3811,10.3492,10.3683,634000.0
2009-06-25 10:30:00,16.24,16.24,16.21,16.23,485500.0,10.3683,10.3683,10.3492,10.3619,485500.0
2009-06-25 10:35:00,16.24,16.24,16.22,16.24,393600.0,10.3683,10.3683,10.3556,10.3683,393600.0
2009-06-25 10:40:00,16.24,16.24,16.2,16.2,504500.0,10.3683,10.3683,10.3428,10.3428,504500.0
2009-06-25 10:45:00,16.2,16.24,16.2,16.22,361200.0,10.3428,10.3683,10.3428,10.3556,361200.0
2009-06-25 10:50:00,16.21,16.26,16.2,16.24,569000.0,10.3492,10.3811,10.3428,10.3683,569000.0
2009-06-25 10:55:00,16.23,16.24,16.17,16.18,574700.0,10.3619,10.3683,10.3236,10.33,574700.0
2009-06-25 11:00:00,16.18,16.2,16.16,16.2,498800.0,10.33,10.3428,10.3173,10.3428,498800.0
2009-06-25 11:05:00,16.2,16.2,16.16,16.18,621400.0,10.3428,10.3428,10.3173,10.33,621400.0
2009-06-25 11:10:00,16.17,16.18,16.1,16.11,1216800.0,10.3236,10.33,10.2789,10.2853,1216800.0
2009-06-25 11:15:00,16.11,16.12,16.1,16.11,935400.0,10.2853,10.2917,10.2789,10.2853,935400.0
2009-06-25 11:20:00,16.1,16.15,16.1,16.13,756300.0,10.2789,10.3109,10.2789,10.2981,756300.0
2009-06-25 11:25:00,16.13,16.15,16.11,16.15,1091300.0,10.2981,10.3109,10.2853,10.3109,1091300.0
2009-06-25 11:30:00,16.15,16.19,16.15,16.19,1011500.0,10.3109,10.3364,10.3109,10.3364,1011500.0
2009-06-25 11:35:00,16.19,16.22,16.18,16.19,611100.0,10.3364,10.3556,10.33,10.3364,611100.0
2009-06-25 11:40:00,16.19,16.26,16.18,16.22,930300.0,10.3364,10.3811,10.33,10.3556,930300.0
2009-06-25 11:45:00,16.22,16.25,16.22,16.25,301400.0,10.3556,10.3747,10.3556,10.3747,301400.0
2009-06-25 11:50:00,16.24,16.26,16.23,16.26,675400.0,10.3683,10.3811,10.3619,10.3811,675400.0
2009-06-25 11:55:00,16.25,16.28,16.25,16.28,526700.0,10.3747,10.3939,10.3747,10.3939,526700.0
2009-06-25 12:00:00,16.28,16.28,16.24,16.25,403700.0,10.3939,10.3939,10.3683,10.3747,403700.0
2009-06-25 12:05:00,16.24,16.25,16.22,16.24,403100.0,10.3683,10.3747,10.3556,10.3683,403100.0
2009-06-25 12:10:00,16.25,16.25,16.22,16.22,330500.0,10.3747,10.3747,10.3556,10.3556,330500.0
2009-06-25 12:15:00,16.22,16.24,16.2,16.21,479700.0,10.3556,10.3683,10.3428,10.3492,479700.0
2009-06-25 12:20:00,16.2,16.27,16.2,16.26,647300.0,10.3428,10.3875,10.3428,10.3811,647300.0
2009-06-25 12:25:00,16.26,16.27,16.25,16.26,304800.0,10.3811,10.3875,10.3747,10.3811,304800.0
2009-06-25 12:30:00,16.27,16.29,16.24,16.24,341500.0,10.3875,10.4002,10.3683,10.3683,341500.0
2009-06-25 12:35:00,16.24,16.25,16.22,16.23,378300.0,10.3683,10.3747,10.3556,10.3619,378300.0
2009-06-25 12:40:00,16.22,16.26,16.22,16.24,340000.0,10.3556,10.3811,10.3556,10.3683,340000.0
2009-06-25 12:45:00,16.25,16.25,16.22,16.24,441400.0,10.3747,10.3747,10.3556,10.3683,441400.0
2009-06-25 12:50:00,16.23,16.24,16.22,16.22,332100.0,10.3619,10.3683,10.3556,10.3556,332100.0
2009-06-25 12:55:00,16.22,16.23,16.2,16.2,244000.0,10.3556,10.3619,10.3428,10.3428,244000.0
2009-06-25 13:00:00,16.21,16.27,16.2,16.25,461600.0,10.3492,10.3875,10.3428,10.3747,461600.0
2009-06-25 13:05:00,16.25,16.3,16.25,16.3,631800.0,10.3747,10.4066,10.3747,10.4066,631800.0
2009-06-25 13:10:00,16.3,16.34,16.29,16.32,1040100.0,10.4066,10.4322,10.4002,10.4194,1040100.0
2009-06-25 13:15:00,16.32,16.35,16.32,16.35,448300.0,10.4194,10.4386,10.4194,10.4386,448300.0
2009-06-25 13:20:00,16.35,16.35,16.31,16.31,633700.0,10.4386,10.4386,10.413,10.413,633700.0
2009-06-25 13:25:00,16.31,16.32,16.29,16.3,239100.0,10.413,10.4194,10.4002,10.4066,239100.0
2009-06-25 13:30:00,16.3,16.31,16.28,16.29,392800.0,10.4066,10.413,10.3939,10.4002,392800.0
2009-06-25 13:35:00,16.28,16.29,16.27,16.29,163000.0,10.3939,10.4002,10.3875,10.4002,163000.0
2009-06-25 13:40:00,16.29,16.29,16.27,16.27,348300.0,10.4002,10.4002,10.3875,10.3875,348300.0
2009-06-25 13:45:00,16.27,16.28,16.27,16.27,321800.0,10.3875,10.3939,10.3875,10.3875,321800.0
2009-06-25 13:50:00,16.27,16.3,16.27,16.3,547600.0,10.3875,10.4066,10.3875,10.4066,547600.0
2009-06-25 13:55:00,16.29,16.3,16.28,16.29,307900.0,10.4002,10.4066,10.3939,10.4002,307900.0
2009-06-25 14:00:00,16.28,16.29,16.23,16.23,600400.0,10.3939,10.4002,10.3619,10.3619,600400.0
2009-06-25 14:05:00,16.24,16.24,16.23,16.24,286900.0,10.3683,10.3683,10.3619,10.3683,286900.0
2009-06-25 14:10:00,16.23,16.25,16.21,16.21,387300.0,10.3619,10.3747,10.3492,10.3492,387300.0
2009-06-25 14:15:00,16.22,16.22,16.18,16.19,635800.0,10.3556,10.3556,10.33,10.3364,635800.0
2009-06-25 14:20:00,16.19,16.2,16.18,16.2,377100.0,10.3364,10.3428,10.33,10.3428,377100.0
2009-06-25 14:25:00,16.2,16.28,16.19,16.22,463500.0,10.3428,10.3939,10.3364,10.3556,463500.0
2009-06-25 14:30:00,16.22,16.24,16.2,16.2,363100.0,10.3556,10.3683,10.3428,10.3428,363100.0
2009-06-25 14:35:00,16.2,16.24,16.19,16.19,517100.0,10.3428,10.3683,10.3364,10.3364,517100.0
2009-06-25 14:40:00,16.2,16.22,16.19,16.21,495300.0,10.3428,10.3556,10.3364,10.3492,495300.0
2009-06-25 14:45:00,16.2,16.23,16.2,16.22,774000.0,10.3428,10.3619,10.3428,10.3556,774000.0
2009-06-25 14:50:00,16.21,16.22,16.18,16.21,685800.0,10.3492,10.3556,10.33,10.3492,685800.0
2009-06-25 14:55:00,16.19,16.25,16.19,16.23,944500.0,10.3364,10.3747,10.3364,10.3619,944500.0
2009-06-25 15:00:00,16.23,16.25,16.21,16.24,398800.0,10.3619,10.3747,10.3492,10.3683,398800.0
2009-06-25 15:05:00,16.25,16.28,16.24,16.28,487000.0,10.3747,10.3939,10.3683,10.3939,487000.0
2009-06-25 15:10:00,16.28,16.29,16.26,16.27,415200.0,10.3939,10.4002,10.3811,10.3875,415200.0
2009-06-25 15:15:00,16.27,16.28,16.25,16.26,664200.0,10.3875,10.3939,10.3747,10.3811,664200.0
2009-06-25 15:20:00,16.26,16.29,16.26,16.29,619200.0,10.3811,10.4002,10.3811,10.4002,619200.0
2009-06-25 15:25:00,16.29,16.31,16.28,16.29,457800.0,10.4002,10.413,10.3939,10.4002,457800.0
2009-06-25 15:30:00,16.3,16.3,16.24,16.24,432900.0,10.4066,10.4066,10.3683,10.3683,432900.0
2009-06-25 15:35:00,16.24,16.25,16.19,16.22,1247600.0,10.3683,10.3747,10.3364,10.3556,1247600.0
2009-06-25 15:40:00,16.22,16.26,16.21,16.24,744600.0,10.3556,10.3811,10.3492,10.3683,744600.0
2009-06-25 15:45:00,16.24,16.3,16.23,16.3,701600.0,10.3683,10.4066,10.3619,10.4066,701600.0
2009-06-25 15:50:00,16.29,16.3,16.25,16.27,1491600.0,10.4002,10.4066,10.3747,10.3875,1491600.0
2009-06-25 15:55:00,16.28,16.34,16.27,16.32,2219100.0,10.3939,10.4322,10.3875,10.4194,2219100.0
2009-06-26 09:30:00,16.18,16.25,16.14,16.2,1384800.0,10.33,10.3747,10.3045,10.3428,1384800.0
2009-06-26 09:35:00,16.2,16.4,16.2,16.36,1253000.0,10.3428,10.4705,10.3428,10.4449,1253000.0
2009-06-26 09:40:00,16.36,16.39,16.34,16.37,681700.0,10.4449,10.4641,10.4322,10.4513,681700.0
2009-06-26 09:45:00,16.37,16.37,16.32,16.33,398400.0,10.4513,10.4513,10.4194,10.4258,398400.0
2009-06-26 09:50:00,16.33,16.38,16.29,16.37,727100.0,10.4258,10.4577,10.4002,10.4513,727100.0
2009-06-26 09:55:00,16.37,16.38,16.28,16.34,936900.0,10.4513,10.4577,10.3939,10.4322,936900.0
2009-06-26 10:00:00,16.34,16.39,16.31,16.37,759300.0,10.4322,10.4641,10.413,10.4513,759300.0
2009-06-26 10:05:00,16.38,16.4,16.32,16.34,827000.0,10.4577,10.4705,10.4194,10.4322,827000.0
2009-06-26 10:10:00,16.34,16.39,16.31,16.34,629300.0,10.4322,10.4641,10.413,10.4322,629300.0
2009-06-26 10:15:00,16.33,16.36,16.29,16.3,922900.0,10.4258,10.4449,10.4002,10.4066,922900.0
2009-06-26 10:20:00,16.3,16.35,16.29,16.35,500100.0,10.4066,10.4386,10.4002,10.4386,500100.0
2009-06-26 10:25:00,16.34,16.4,16.33,16.39,765900.0,10.4322,10.4705,10.4258,10.4641,765900.0
2009-06-26 10:30:00,16.38,16.4,16.37,16.38,344400.0,10.4577,10.4705,10.4513,10.4577,344400.0
2009-06-26 10:35:00,16.38,16.41,16.37,16.4,893000.0,10.4577,10.4769,10.4513,10.4705,893000.0
2009-06-26 10:40:00,16.39,16.43,16.38,16.39,907800.0,10.4641,10.4896,10.4577,10.4641,907800.0
2009-06-26 10:45:00,16.39,16.41,16.37,16.4,771400.0,10.4641,10.4769,10.4513,10.4705,771400.0
2009-06-26 10:50:00,16.4,16.42,16.37,16.37,419500.0,10.4705,10.4832,10.4513,10.4513,419500.0
2009-06-26 10:55:00,16.36,16.4,16.36,16.38,538000.0,10.4449,10.4705,10.4449,10.4577,538000.0
2009-06-26 11:00:00,16.39,16.39,16.33,16.34,613300.0,10.4641,10.4641,10.4258,10.4322,613300.0
2009-06-26 11:05:00,16.34,16.35,16.33,16.34,235800.0,10.4322,10.4386,10.4258,10.4322,235800.0
2009-06-26 11:10:00,16.35,16.38,16.34,16.36,330900.0,10.4386,10.4577,10.4322,10.4449,330900.0
2009-06-26 11:15:00,16.36,16.37,16.35,16.36,114800.0,10.4449,10.4513,10.4386,10.4449,114800.0
2009-06-26 11:20:00,16.35,16.36,16.33,16.35,353800.0,10.4386,10.4449,10.4258,10.4386,353800.0
2009-06-26 11:25:00,16.35,16.36,16.34,16.34,240900.0,10.4386,10.4449,10.4322,10.4322,240900.0
2009-06-26 11:30:00,16.34,16.36,16.34,16.36,107200.0,10.4322,10.4449,10.4322,10.4449,107200.0
2009-06-26 11:35:00,16.35,16.36,16.34,16.35,243600.0,10.4386,10.4449,10.4322,10.4386,243600.0
2009-06-26 11:40:00,16.34,16.35,16.32,16.33,470700.0,10.4322,10.4386,10.4194,10.4258,470700.0
2009-06-26 11:45:00,16.33,16.33,16.31,16.31,200500.0,10.4258,10.4258,10.413,10.413,200500.0
2009-06-26 11:50:00,16.31,16.36,16.31,16.36,530200.0,10.413,10.4449,10.413,10.4449,530200.0
2009-06-26 11:55:00,16.36,16.38,16.35,16.38,424700.0,10.4449,10.4577,10.4386,10.4577,424700.0
2009-06-26 12:00:00,16.38,16.4,16.36,16.4,425800.0,10.4577,10.4705,10.4449,10.4705,425800.0
2009-06-26 12:05:00,16.4,16.4,16.38,16.4,239300.0,10.4705,10.4705,10.4577,10.4705,239300.0
2009-06-26 12:10:00,16.4,16.4,16.38,16.4,259200.0,10.4705,10.4705,10.4577,10.4705,259200.0
2009-06-26 12:15:00,16.4,16.4,16.38,16.39,319300.0,10.4705,10.4705,10.4577,10.4641,319300.0
2009-06-26 12:20:00,16.38,16.43,16.38,16.41,572500.0,10.4577,10.4896,10.4577,10.4769,572500.0
2009-06-26 12:25:00,16.42,16.42,16.37,16.37,283200.0,10.4832,10.4832,10.4513,10.4513,283200.0
2009-06-26 12:30:00,16.38,16.38,16.33,16.36,603500.0,10.4577,10.4577,10.4258,10.4449,603500.0
2009-06-26 12:35:00,16.35,16.38,16.35,16.38,192900.0,10.4386,10.4577,10.4386,10.4577,192900.0
2009-06-26 12:40:00,16.37,16.38,16.33,16.37,179300.0,10.4513,10.4577,10.4258,10.4513,179300.0
2009-06-26 12:45:00,16.37,16.39,16.36,16.39,204000.0,10.4513,10.4641,10.4449,10.4641,204000.0
2009-06-26 12:50:00,16.39,16.39,16.36,16.36,175700.0,10.4641,10.4641,10.4449,10.4449,175700.0
2009-06-26 12:55:00,16.37,16.38,16.36,16.37,141800.0,10.4513,10.4577,10.4449,10.4513,141800.0
2009-06-26 13:00:00,16.36,16.37,16.36,16.36,136200.0,10.4449,10.4513,10.4449,10.4449,136200.0
2009-06-26 13:05:00,16.35,16.38,16.35,16.38,157700.0,10.4386,10.4577,10.4386,10.4577,157700.0
2009-06-26 13:10:00,16.37,16.38,16.36,16.36,142200.0,10.4513,10.4577,10.4449,10.4449,142200.0
2009-06-26 13:15:00,16.36,16.37,16.33,16.37,145200.0,10.4449,10.4513,10.4258,10.4513,145200.0
2009-06-26 13:20:00,16.36,16.37,16.35,16.35,171400.0,10.4449,10.4513,10.4386,10.4386,171400.0
2009-06-26 13:25:00,16.35,16.38,16.35,16.36,394500.0,10.4386,10.4577,10.4386,10.4449,394500.0
2009-06-26 13:30:00,16.36,16.36,16.32,16.32,583200.0,10.4449,10.4449,10.4194,10.4194,583200.0
2009-06-26 13:35:00,16.32,16.37,16.32,16.37,625200.0,10.4194,10.4513,10.4194,10.4513,625200.0
2009-06-26 13:40:00,16.36,16.38,16.34,16.37,417300.0,10.4449,10.4577,10.4322,10.4513,417300.0
2009-06-26 13:45:00,16.38,16.38,16.34,16.34,272000.0,10.4577,10.4577,10.4322,10.4322,272000.0
2009-06-26 13:50:00,16.35,16.35,16.34,16.35,86700.0,10.4386,10.4386,10.4322,10.4386,86700.0
2009-06-26 13:55:00,16.35,16.37,16.34,16.36,255500.0,10.4386,10.4513,10.4322,10.4449,255500.0
2009-06-26 14:00:00,16.36,16.37,16.33,16.33,300400.0,10.4449,10.4513,10.4258,10.4258,300400.0
2009-06-26 14:05:00,16.33,16.35,16.33,16.33,176400.0,10.4258,10.4386,10.4258,10.4258,176400.0
2009-06-26 14:10:00,16.33,16.34,16.33,16.33,122000.0,10.4258,10.4322,10.4258,10.4258,122000.0
2009-06-26 14:15:00,16.33,16.34,16.32,16.32,403400.0,10.4258,10.4322,10.4194,10.4194,403400.0
2009-06-26 14:20:00,16.33,16.35,16.32,16.34,221800.0,10.4258,10.4386,10.4194,10.4322,221800.0
2009-06-26 14:25:00,16.35,16.36,16.33,16.35,701700.0,10.4386,10.4449,10.4258,10.4386,701700.0
2009-06-26 14:30:00,16.36,16.36,16.34,16.35,136600.0,10.4449,10.4449,10.4322,10.4386,136600.0
2009-06-26 14:35:00,16.35,16.35,16.33,16.33,103800.0,10.4386,10.4386,10.4258,10.4258,103800.0
2009-06-26 14:40:00,16.33,16.34,16.32,16.33,263300.0,10.4258,10.4322,10.4194,10.4258,263300.0
2009-06-26 14:45:00,16.32,16.34,16.32,16.32,285400.0,10.4194,10.4322,10.4194,10.4194,285400.0
2009-06-26 14:50:00,16.32,16.33,16.31,16.32,330400.0,10.4194,10.4258,10.413,10.4194,330400.0
2009-06-26 14:55:00,16.32,16.35,16.3,16.34,564600.0,10.4194,10.4386,10.4066,10.4322,564600.0
2009-06-26 15:00:00,16.35,16.36,16.33,16.35,433700.0,10.4386,10.4449,10.4258,10.4386,433700.0
2009-06-26 15:05:00,16.34,16.35,16.33,16.33,233300.0,10.4322,10.4386,10.4258,10.4258,233300.0
2009-06-26 15:10:00,16.33,16.34,16.32,16.33,457500.0,10.4258,10.4322,10.4194,10.4258,457500.0
2009-06-26 15:15:00,16.33,16.35,16.32,16.35,392500.0,10.4258,10.4386,10.4194,10.4386,392500.0
2009-06-26 15:20:00,16.35,16.37,16.34,16.37,910900.0,10.4386,10.4513,10.4322,10.4513,910900.0
2009-06-26 15:25:00,16.37,16.38,16.34,16.36,757100.0,10.4513,10.4577,10.4322,10.4449,757100.0
2009-06-26 15:30:00,16.37,16.38,16.35,16.35,568800.0,10.4513,10.4577,10.4386,10.4386,568800.0
2009-06-26 15:35:00,16.35,16.36,16.34,16.35,482600.0,10.4386,10.4449,10.4322,10.4386,482600.0
2009-06-26 15:40:00,16.35,16.4,16.35,16.4,1187600.0,10.4386,10.4705,10.4386,10.4705,1187600.0
2009-06-26 15:45:00,16.4,16.4,16.33,16.34,613100.0,10.4705,10.4705,10.4258,10.4322,613100.0
2009-06-26 15:50:00,16.34,16.35,16.32,16.32,625700.0,10.4322,10.4386,10.4194,10.4194,625700.0
2009-06-26 15:55:00,16.33,16.35,16.3,16.31,1621100.0,10.4258,10.4386,10.4066,10.413,1621100.0
2009-06-29 09:30:00,16.46,16.52,16.42,16.52,1667800.0,10.5088,10.5471,10.4832,10.5471,1667800.0
2009-06-29 09:35:00,16.52,16.61,16.5,16.59,2089700.0,10.5471,10.6046,10.5343,10.5918,2089700.0
2009-06-29 09:40:00,16.58,16.66,16.57,16.6,1237800.0,10.5854,10.6365,10.579,10.5982,1237800.0
2009-06-29 09:45:00,16.6,16.6,16.49,16.51,1117700.0,10.5982,10.5982,10.5279,10.5407,1117700.0
2009-06-29 09:50:00,16.5,16.52,16.45,16.47,1340900.0,10.5343,10.5471,10.5024,10.5152,1340900.0
2009-06-29 09:55:00,16.47,16.51,16.43,16.48,835600.0,10.5152,10.5407,10.4896,10.5216,835600.0
2009-06-29 10:00:00,16.48,16.49,16.42,16.43,495100.0,10.5216,10.5279,10.4832,10.4896,495100.0
2009-06-29 10:05:00,16.42,16.45,16.41,16.41,924400.0,10.4832,10.5024,10.4769,10.4769,924400.0
2009-06-29 10:10:00,16.41,16.42,16.4,16.42,1834300.0,10.4769,10.4832,10.4705,10.4832,1834300.0
2009-06-29 10:15:00,16.42,16.43,16.41,16.41,1475500.0,10.4832,10.4896,10.4769,10.4769,1475500.0
2009-06-29 10:20:00,16.42,16.42,16.39,16.41,1065700.0,10.4832,10.4832,10.4641,10.4769,1065700.0
2009-06-29 10:25:00,16.41,16.41,16.4,16.41,718300.0,10.4769,10.4769,10.4705,10.4769,718300.0
2009-06-29 10:30:00,16.41,16.42,16.4,16.41,1726400.0,10.4769,10.4832,10.4705,10.4769,1726400.0
2009-06-29 10:35:00,16.41,16.41,16.38,16.4,1170700.0,10.4769,10.4769,10.4577,10.4705,1170700.0
2009-06-29 10:40:00,16.4,16.4,16.39,16.4,341600.0,10.4705,10.4705,10.4641,10.4705,341600.0
2009-06-29 10:45:00,16.39,16.4,16.38,16.38,943200.0,10.4641,10.4705,10.4577,10.4577,943200.0
2009-06-29 10:50:00,16.39,16.39,16.38,16.39,1895600.0,10.4641,10.4641,10.4577,10.4641,1895600.0
2009-06-29 10:55:00,16.39,16.44,16.38,16.39,1505000.0,10.4641,10.496,10.4577,10.4641,1505000.0
2009-06-29 11:00:00,16.4,16.41,16.39,16.4,600600.0,10.4705,10.4769,10.4641,10.4705,600600.0
2009-06-29 11:05:00,16.4,16.42,16.3,16.32,2186100.0,10.4705,10.4832,10.4066,10.4194,2186100.0
2009-06-29 11:10:00,16.32,16.39,16.31,16.38,1393100.0,10.4194,10.4641,10.413,10.4577,1393100.0
2009-06-29 11:15:00,16.39,16.4,16.36,16.37,586100.0,10.4641,10.4705,10.4449,10.4513,586100.0
2009-06-29 11:20:00,16.38,16.41,16.37,16.41,477700.0,10.4577,10.4769,10.4513,10.4769,477700.0
2009-06-29 11:25:00,16.41,16.46,16.4,16.44,887400.0,10.4769,10.5088,10.4705,10.496,887400.0
2009-06-29 11:30:00,16.44,16.44,16.37,16.41,934400.0,10.496,10.496,10.4513,10.4769,934400.0
2009-06-29 11:35:00,16.41,16.41,16.38,16.38,147200.0,10.4769,10.4769,10.4577,10.4577,147200.0
2009-06-29 11:40:00,16.39,16.42,16.37,16.42,624300.0,10.4641,10.4832,10.4513,10.4832,624300.0
2009-06-29 11:45:00,16.42,16.44,16.4,16.44,498700.0,10.4832,10.496,10.4705,10.496,498700.0
2009-06-29 11:50:00,16.44,16.48,16.43,16.48,523300.0,10.496,10.5216,10.4896,10.5216,523300.0
2009-06-29 11:55:00,16.48,16.5,16.45,16.46,910000.0,10.5216,10.5343,10.5024,10.5088,910000.0
2009-06-29 12:00:00,16.46,16.49,16.45,16.46,406300.0,10.5088,10.5279,10.5024,10.5088,406300.0
2009-06-29 12:05:00,16.46,16.46,16.45,16.46,133500.0,10.5088,10.5088,10.5024,10.5088,133500.0
2009-06-29 12:10:00,16.46,16.47,16.45,16.45,490900.0,10.5088,10.5152,10.5024,10.5024,490900.0
2009-06-29 12:15:00,16.45,16.46,16.42,16.42,485700.0,10.5024,10.5088,10.4832,10.4832,485700.0
2009-06-29 12:20:00,16.43,16.43,16.41,16.42,534400.0,10.4896,10.4896,10.4769,10.4832,534400.0
2009-06-29 12:25:00,16.42,16.42,16.36,16.37,1026200.0,10.4832,10.4832,10.4449,10.4513,1026200.0
2009-06-29 12:30:00,16.37,16.44,16.36,16.43,554700.0,10.4513,10.496,10.4449,10.4896,554700.0
2009-06-29 12:35:00,16.44,16.45,16.41,16.44,404700.0,10.496,10.5024,10.4769,10.496,404700.0
2009-06-29 12:40:00,16.44,16.47,16.43,16.47,239700.0,10.496,10.5152,10.4896,10.5152,239700.0
2009-06-29 12:45:00,16.47,16.49,16.46,16.49,639300.0,10.5152,10.5279,10.5088,10.5279,639300.0
2009-06-29 12:50:00,16.49,16.5,16.47,16.49,738500.0,10.5279,10.5343,10.5152,10.5279,738500.0
2009-06-29 12:55:00,16.5,16.5,16.45,16.46,328200.0,10.5343,10.5343,10.5024,10.5088,328200.0
2009-06-29 13:00:00,16.46,16.46,16.44,16.46,179300.0,10.5088,10.5088,10.496,10.5088,179300.0
2009-06-29 13:05:00,16.46,16.46,16.45,16.46,67000.0,10.5088,10.5088,10.5024,10.5088,67000.0
2009-06-29 13:10:00,16.46,16.46,16.45,16.46,168100.0,10.5088,10.5088,10.5024,10.5088,168100.0
2009-06-29 13:15:00,16.46,16.46,16.41,16.41,364700.0,10.5088,10.5088,10.4769,10.4769,364700.0
2009-06-29 13:20:00,16.42,16.42,16.38,16.39,843700.0,10.4832,10.4832,10.4577,10.4641,843700.0
2009-06-29 13:25:00,16.39,16.41,16.36,16.39,871500.0,10.4641,10.4769,10.4449,10.4641,871500.0
2009-06-29 13:30:00,16.4,16.4,16.38,16.39,336700.0,10.4705,10.4705,10.4577,10.4641,336700.0
2009-06-29 13:35:00,16.39,16.39,16.37,16.38,225600.0,10.4641,10.4641,10.4513,10.4577,225600.0
2009-06-29 13:40:00,16.38,16.38,16.36,16.36,442700.0,10.4577,10.4577,10.4449,10.4449,442700.0
2009-06-29 13:45:00,16.36,16.38,16.36,16.36,498600.0,10.4449,10.4577,10.4449,10.4449,498600.0
2009-06-29 13:50:00,16.36,16.37,16.35,16.35,162500.0,10.4449,10.4513,10.4386,10.4386,162500.0
2009-06-29 13:55:00,16.35,16.36,16.34,16.36,265900.0,10.4386,10.4449,10.4322,10.4449,265900.0
2009-06-29 14:00:00,16.36,16.36,16.29,16.3,1098500.0,10.4449,10.4449,10.4002,10.4066,1098500.0
2009-06-29 14:05:00,16.3,16.3,16.27,16.28,618100.0,10.4066,10.4066,10.3875,10.3939,618100.0
2009-06-29 14:10:00,16.27,16.32,16.27,16.31,716300.0,10.3875,10.4194,10.3875,10.413,716300.0
2009-06-29 14:15:00,16.32,16.33,16.3,16.31,300400.0,10.4194,10.4258,10.4066,10.413,300400.0
2009-06-29 14:20:00,16.31,16.31,16.3,16.31,148100.0,10.413,10.413,10.4066,10.413,148100.0
2009-06-29 14:25:00,16.31,16.31,16.3,16.3,157600.0,10.413,10.413,10.4066,10.4066,157600.0
2009-06-29 14:30:00,16.31,16.32,16.3,16.32,141500.0,10.413,10.4194,10.4066,10.4194,141500.0
2009-06-29 14:35:00,16.32,16.32,16.31,16.31,218100.0,10.4194,10.4194,10.413,10.413,218100.0
2009-06-29 14:40:00,16.32,16.34,16.31,16.33,376100.0,10.4194,10.4322,10.413,10.4258,376100.0
2009-06-29 14:45:00,16.34,16.35,16.33,16.35,201600.0,10.4322,10.4386,10.4258,10.4386,201600.0
2009-06-29 14:50:00,16.35,16.36,16.34,16.34,252900.0,10.4386,10.4449,10.4322,10.4322,252900.0
2009-06-29 14:55:00,16.36,16.4,16.35,16.36,809200.0,10.4449,10.4705,10.4386,10.4449,809200.0
2009-06-29 15:00:00,16.37,16.37,16.33,16.37,370500.0,10.4513,10.4513,10.4258,10.4513,370500.0
2009-06-29 15:05:00,16.36,16.37,16.33,16.33,252100.0,10.4449,10.4513,10.4258,10.4258,252100.0
2009-06-29 15:10:00,16.33,16.34,16.32,16.32,253200.0,10.4258,10.4322,10.4194,10.4194,253200.0
2009-06-29 15:15:00,16.33,16.39,16.32,16.37,624200.0,10.4258,10.4641,10.4194,10.4513,624200.0
2009-06-29 15:20:00,16.38,16.39,16.36,16.38,266400.0,10.4577,10.4641,10.4449,10.4577,266400.0
2009-06-29 15:25:00,16.39,16.39,16.36,16.36,312400.0,10.4641,10.4641,10.4449,10.4449,312400.0
2009-06-29 15:30:00,16.36,16.37,16.33,16.33,399400.0,10.4449,10.4513,10.4258,10.4258,399400.0
2009-06-29 15:35:00,16.34,16.34,16.31,16.31,501800.0,10.4322,10.4322,10.413,10.413,501800.0
2009-06-29 15:40:00,16.32,16.33,16.31,16.32,621900.0,10.4194,10.4258,10.413,10.4194,621900.0
2009-06-29 15:45:00,16.32,16.32,16.29,16.29,454800.0,10.4194,10.4194,10.4002,10.4002,454800.0
2009-06-29 15:50:00,16.3,16.36,16.29,16.35,1533700.0,10.4066,10.4449,10.4002,10.4386,1533700.0
2009-06-29 15:55:00,16.34,16.39,16.34,16.37,2293600.0,10.4322,10.4641,10.4322,10.4513,2293600.0
2009-06-30 09:30:00,16.39,16.51,16.3,16.5,1250600.0,10.4641,10.5407,10.4066,10.5343,1250600.0
2009-06-30 09:35:00,16.5,16.64,16.5,16.58,1776100.0,10.5343,10.6237,10.5343,10.5854,1776100.0
2009-06-30 09:40:00,16.58,16.6,16.56,16.58,745500.0,10.5854,10.5982,10.5726,10.5854,745500.0
2009-06-30 09:45:00,16.59,16.6,16.56,16.59,816100.0,10.5918,10.5982,10.5726,10.5918,816100.0
2009-06-30 09:50:00,16.59,16.6,16.54,16.6,800000.0,10.5918,10.5982,10.5599,10.5982,800000.0
2009-06-30 09:55:00,16.6,16.63,16.59,16.6,670600.0,10.5982,10.6173,10.5918,10.5982,670600.0
2009-06-30 10:00:00,16.62,16.63,16.5,16.52,1656600.0,10.6109,10.6173,10.5343,10.5471,1656600.0
2009-06-30 10:05:00,16.52,16.54,16.47,16.54,1012400.0,10.5471,10.5599,10.5152,10.5599,1012400.0
2009-06-30 10:10:00,16.54,16.55,16.52,16.52,612000.0,10.5599,10.5662,10.5471,10.5471,612000.0
2009-06-30 10:15:00,16.52,16.54,16.46,16.47,1555500.0,10.5471,10.5599,10.5088,10.5152,1555500.0
2009-06-30 10:20:00,16.47,16.48,16.4,16.46,1380800.0,10.5152,10.5216,10.4705,10.5088,1380800.0
2009-06-30 10:25:00,16.47,16.47,16.4,16.41,840700.0,10.5152,10.5152,10.4705,10.4769,840700.0
2009-06-30 10:30:00,16.42,16.43,16.35,16.36,844400.0,10.4832,10.4896,10.4386,10.4449,844400.0
2009-06-30 10:35:00,16.36,16.38,16.33,16.35,748600.0,10.4449,10.4577,10.4258,10.4386,748600.0
2009-06-30 10:40:00,16.36,16.45,16.35,16.44,1143400.0,10.4449,10.5024,10.4386,10.496,1143400.0
2009-06-30 10:45:00,16.44,16.45,16.39,16.42,641100.0,10.496,10.5024,10.4641,10.4832,641100.0
2009-06-30 10:50:00,16.41,16.46,16.41,16.45,685100.0,10.4769,10.5088,10.4769,10.5024,685100.0
2009-06-30 10:55:00,16.46,16.47,16.42,16.45,807100.0,10.5088,10.5152,10.4832,10.5024,807100.0
2009-06-30 11:00:00,16.45,16.46,16.45,16.46,396900.0,10.5024,10.5088,10.5024,10.5088,396900.0
2009-06-30 11:05:00,16.45,16.47,16.44,16.45,660500.0,10.5024,10.5152,10.496,10.5024,660500.0
2009-06-30 11:10:00,16.44,16.45,16.42,16.44,373300.0,10.496,10.5024,10.4832,10.496,373300.0
2009-06-30 11:15:00,16.44,16.45,16.43,16.45,377700.0,10.496,10.5024,10.4896,10.5024,377700.0
2009-06-30 11:20:00,16.44,16.45,16.43,16.45,401600.0,10.496,10.5024,10.4896,10.5024,401600.0
2009-06-30 11:25:00,16.45,16.45,16.4,16.42,244400.0,10.5024,10.5024,10.4705,10.4832,244400.0
2009-06-30 11:30:00,16.41,16.41,16.33,16.33,824800.0,10.4769,10.4769,10.4258,10.4258,824800.0
2009-06-30 11:35:00,16.33,16.34,16.31,16.33,617600.0,10.4258,10.4322,10.413,10.4258,617600.0
2009-06-30 11:40:00,16.32,16.36,16.32,16.33,501500.0,10.4194,10.4449,10.4194,10.4258,501500.0
2009-06-30 11:45:00,16.32,16.34,16.31,16.31,278800.0,10.4194,10.4322,10.413,10.413,278800.0
2009-06-30 11:50:00,16.31,16.32,16.3,16.3,370500.0,10.413,10.4194,10.4066,10.4066,370500.0
2009-06-30 11:55:00,16.3,16.31,16.28,16.29,305200.0,10.4066,10.413,10.3939,10.4002,305200.0
2009-06-30 12:00:00,16.29,16.32,16.28,16.31,867600.0,10.4002,10.4194,10.3939,10.413,867600.0
2009-06-30 12:05:00,16.32,16.32,16.31,16.32,459200.0,10.4194,10.4194,10.413,10.4194,459200.0
2009-06-30 12:10:00,16.31,16.32,16.29,16.29,258900.0,10.413,10.4194,10.4002,10.4002,258900.0
2009-06-30 12:15:00,16.29,16.3,16.26,16.26,332700.0,10.4002,10.4066,10.3811,10.3811,332700.0
2009-06-30 12:20:00,16.26,16.27,16.24,16.26,497900.0,10.3811,10.3875,10.3683,10.3811,497900.0
2009-06-30 12:25:00,16.25,16.28,16.24,16.27,1010500.0,10.3747,10.3939,10.3683,10.3875,1010500.0
2009-06-30 12:30:00,16.27,16.31,16.27,16.3,492600.0,10.3875,10.413,10.3875,10.4066,492600.0
2009-06-30 12:35:00,16.29,16.31,16.28,16.3,344300.0,10.4002,10.413,10.3939,10.4066,344300.0
2009-06-30 12:40:00,16.3,16.32,16.29,16.31,180100.0,10.4066,10.4194,10.4002,10.413,180100.0
2009-06-30 12:45:00,16.3,16.3,16.28,16.28,347900.0,10.4066,10.4066,10.3939,10.3939,347900.0
2009-06-30 12:50:00,16.29,16.31,16.28,16.3,343100.0,10.4002,10.413,10.3939,10.4066,343100.0
2009-06-30 12:55:00,16.3,16.34,16.3,16.34,578500.0,10.4066,10.4322,10.4066,10.4322,578500.0
2009-06-30 13:00:00,16.33,16.35,16.33,16.34,500800.0,10.4258,10.4386,10.4258,10.4322,500800.0
2009-06-30 13:05:00,16.35,16.38,16.34,16.38,414600.0,10.4386,10.4577,10.4322,10.4577,414600.0
2009-06-30 13:10:00,16.38,16.4,16.37,16.39,624000.0,10.4577,10.4705,10.4513,10.4641,624000.0
2009-06-30 13:15:00,16.39,16.4,16.33,16.33,428700.0,10.4641,10.4705,10.4258,10.4258,428700.0
2009-06-30 13:20:00,16.33,16.34,16.32,16.33,256000.0,10.4258,10.4322,10.4194,10.4258,256000.0
2009-06-30 13:25:00,16.33,16.36,16.33,16.34,719700.0,10.4258,10.4449,10.4258,10.4322,719700.0
2009-06-30 13:30:00,16.34,16.35,16.33,16.34,460700.0,10.4322,10.4386,10.4258,10.4322,460700.0
2009-06-30 13:35:00,16.33,16.37,16.33,16.36,455100.0,10.4258,10.4513,10.4258,10.4449,455100.0
2009-06-30 13:40:00,16.36,16.39,16.36,16.39,317300.0,10.4449,10.4641,10.4449,10.4641,317300.0
2009-06-30 13:45:00,16.39,16.39,16.35,16.35,423200.0,10.4641,10.4641,10.4386,10.4386,423200.0
2009-06-30 13:50:00,16.36,16.36,16.32,16.32,565100.0,10.4449,10.4449,10.4194,10.4194,565100.0
2009-06-30 13:55:00,16.32,16.33,16.3,16.3,457400.0,10.4194,10.4258,10.4066,10.4066,457400.0
2009-06-30 14:00:00,16.3,16.33,16.3,16.31,562800.0,10.4066,10.4258,10.4066,10.413,562800.0
2009-06-30 14:05:00,16.31,16.33,16.28,16.31,942600.0,10.413,10.4258,10.3939,10.413,942600.0
2009-06-30 14:10:00,16.3,16.33,16.3,16.33,171600.0,10.4066,10.4258,10.4066,10.4258,171600.0
2009-06-30 14:15:00,16.32,16.34,16.32,16.33,199100.0,10.4194,10.4322,10.4194,10.4258,199100.0
2009-06-30 14:20:00,16.33,16.34,16.31,16.33,453100.0,10.4258,10.4322,10.413,10.4258,453100.0
2009-06-30 14:25:00,16.32,16.34,16.32,16.33,293000.0,10.4194,10.4322,10.4194,10.4258,293000.0
2009-06-30 14:30:00,16.34,16.34,16.31,16.32,276500.0,10.4322,10.4322,10.413,10.4194,276500.0
2009-06-30 14:35:00,16.31,16.37,16.31,16.36,442200.0,10.413,10.4513,10.413,10.4449,442200.0
2009-06-30 14:40:00,16.36,16.4,16.34,16.4,923800.0,10.4449,10.4705,10.4322,10.4705,923800.0
2009-06-30 14:45:00,16.39,16.41,16.38,16.39,1054900.0,10.4641,10.4769,10.4577,10.4641,1054900.0
2009-06-30 14:50:00,16.4,16.46,16.39,16.45,881000.0,10.4705,10.5088,10.4641,10.5024,881000.0
2009-06-30 14:55:00,16.46,16.46,16.41,16.41,518200.0,10.5088,10.5088,10.4769,10.4769,518200.0
2009-06-30 15:00:00,16.41,16.43,16.38,16.38,805700.0,10.4769,10.4896,10.4577,10.4577,805700.0
2009-06-30 15:05:00,16.38,16.39,16.36,16.36,575900.0,10.4577,10.4641,10.4449,10.4449,575900.0
2009-06-30 15:10:00,16.36,16.43,16.36,16.41,1373400.0,10.4449,10.4896,10.4449,10.4769,1373400.0
2009-06-30 15:15:00,16.42,16.45,16.4,16.44,705900.0,10.4832,10.5024,10.4705,10.496,705900.0
2009-06-30 15:20:00,16.43,16.5,16.43,16.5,741800.0,10.4896,10.5343,10.4896,10.5343,741800.0
2009-06-30 15:25:00,16.5,16.52,16.49,16.51,913600.0,10.5343,10.5471,10.5279,10.5407,913600.0
2009-06-30 15:30:00,16.52,16.55,16.51,16.55,1384300.0,10.5471,10.5662,10.5407,10.5662,1384300.0
2009-06-30 15:35:00,16.54,16.57,16.51,16.56,1044900.0,10.5599,10.579,10.5407,10.5726,1044900.0
2009-06-30 15:40:00,16.57,16.57,16.53,16.55,699200.0,10.579,10.579,10.5535,10.5662,699200.0
2009-06-30 15:45:00,16.55,16.58,16.54,16.57,1106300.0,10.5662,10.5854,10.5599,10.579,1106300.0
2009-06-30 15:50:00,16.58,16.58,16.48,16.48,2561200.0,10.5854,10.5854,10.5216,10.5216,2561200.0
2009-06-30 15:55:00,16.49,16.57,16.48,16.54,3469100.0,10.5279,10.579,10.5216,10.5599,3469100.0
2009-07-01 09:30:00,16.67,16.8,16.67,16.76,2599500.0,10.6429,10.7259,10.6429,10.7003,2599500.0
2009-07-01 09:35:00,16.76,16.93,16.74,16.89,3294400.0,10.7003,10.8089,10.6875,10.7833,3294400.0
2009-07-01 09:40:00,16.9,16.99,16.89,16.92,2120900.0,10.7897,10.8472,10.7833,10.8025,2120900.0
2009-07-01 09:45:00,16.92,16.99,16.92,16.96,1700800.0,10.8025,10.8472,10.8025,10.828,1700800.0
2009-07-01 09:50:00,16.95,17.0,16.95,16.96,1232300.0,10.8216,10.8535,10.8216,10.828,1232300.0
2009-07-01 09:55:00,16.97,16.97,16.93,16.93,1013600.0,10.8344,10.8344,10.8089,10.8089,1013600.0
2009-07-01 10:00:00,16.93,16.95,16.83,16.84,1538800.0,10.8089,10.8216,10.745,10.7514,1538800.0
2009-07-01 10:05:00,16.85,16.86,16.82,16.83,1448300.0,10.7578,10.7642,10.7386,10.745,1448300.0
2009-07-01 10:10:00,16.83,16.9,16.81,16.9,1402800.0,10.745,10.7897,10.7322,10.7897,1402800.0
2009-07-01 10:15:00,16.9,16.97,16.89,16.95,1744600.0,10.7897,10.8344,10.7833,10.8216,1744600.0
2009-07-01 10:20:00,16.95,16.96,16.91,16.95,659200.0,10.8216,10.828,10.7961,10.8216,659200.0
2009-07-01 10:25:00,16.94,16.98,16.92,16.96,1390700.0,10.8152,10.8408,10.8025,10.828,1390700.0
2009-07-01 10:30:00,16.96,16.99,16.95,16.96,1303400.0,10.828,10.8472,10.8216,10.828,1303400.0
2009-07-01 10:35:00,16.96,16.99,16.93,16.94,1319600.0,10.828,10.8472,10.8089,10.8152,1319600.0
2009-07-01 10:40:00,16.94,16.97,16.93,16.97,1249000.0,10.8152,10.8344,10.8089,10.8344,1249000.0
2009-07-01 10:45:00,16.97,17.05,16.96,17.04,2441900.0,10.8344,10.8855,10.828,10.8791,2441900.0
2009-07-01 10:50:00,17.04,17.08,17.01,17.05,2327000.0,10.8791,10.9046,10.8599,10.8855,2327000.0
2009-07-01 10:55:00,17.05,17.07,17.0,17.01,931300.0,10.8855,10.8982,10.8535,10.8599,931300.0
2009-07-01 11:00:00,17.01,17.09,17.01,17.08,952000.0,10.8599,10.911,10.8599,10.9046,952000.0
2009-07-01 11:05:00,17.08,17.14,17.06,17.12,1380900.0,10.9046,10.9429,10.8918,10.9302,1380900.0
2009-07-01 11:10:00,17.12,17.2,17.11,17.18,4639700.0,10.9302,10.9812,10.9238,10.9685,4639700.0
2009-07-01 11:15:00,17.18,17.27,17.17,17.26,2354400.0,10.9685,11.0259,10.9621,11.0195,2354400.0
2009-07-01 11:20:00,17.27,17.27,17.18,17.2,1602200.0,11.0259,11.0259,10.9685,10.9812,1602200.0
2009-07-01 11:25:00,17.2,17.27,17.2,17.25,1035100.0,10.9812,11.0259,10.9812,11.0132,1035100.0
2009-07-01 11:30:00,17.24,17.31,17.23,17.28,1893000.0,11.0068,11.0515,11.0004,11.0323,1893000.0
2009-07-01 11:35:00,17.28,17.29,17.25,17.26,671300.0,11.0323,11.0387,11.0132,11.0195,671300.0
2009-07-01 11:40:00,17.26,17.26,17.18,17.19,965800.0,11.0195,11.0195,10.9685,10.9748,965800.0
2009-07-01 11:45:00,17.2,17.2,17.19,17.19,253300.0,10.9812,10.9812,10.9748,10.9748,253300.0
2009-07-01 11:50:00,17.2,17.25,17.19,17.25,810500.0,10.9812,11.0132,10.9748,11.0132,810500.0
2009-07-01 11:55:00,17.25,17.27,17.24,17.25,611500.0,11.0132,11.0259,11.0068,11.0132,611500.0
2009-07-01 12:00:00,17.26,17.27,17.22,17.27,652600.0,11.0195,11.0259,10.994,11.0259,652600.0
2009-07-01 12:05:00,17.26,17.28,17.25,17.28,812000.0,11.0195,11.0323,11.0132,11.0323,812000.0
2009-07-01 12:10:00,17.28,17.31,17.23,17.24,1279600.0,11.0323,11.0515,11.0004,11.0068,1279600.0
2009-07-01 12:15:00,17.23,17.25,17.23,17.25,300400.0,11.0004,11.0132,11.0004,11.0132,300400.0
2009-07-01 12:20:00,17.24,17.28,17.23,17.26,480000.0,11.0068,11.0323,11.0004,11.0195,480000.0
2009-07-01 12:25:00,17.26,17.26,17.24,17.24,392600.0,11.0195,11.0195,11.0068,11.0068,392600.0
2009-07-01 12:30:00,17.24,17.28,17.24,17.28,573400.0,11.0068,11.0323,11.0068,11.0323,573400.0
2009-07-01 12:35:00,17.27,17.28,17.24,17.24,519400.0,11.0259,11.0323,11.0068,11.0068,519400.0
2009-07-01 12:40:00,17.24,17.25,17.19,17.22,1123000.0,11.0068,11.0132,10.9748,10.994,1123000.0
2009-07-01 12:45:00,17.22,17.22,17.2,17.2,290700.0,10.994,10.994,10.9812,10.9812,290700.0
2009-07-01 12:50:00,17.2,17.25,17.19,17.22,843500.0,10.9812,11.0132,10.9748,10.994,843500.0
2009-07-01 12:55:00,17.22,17.24,17.2,17.2,622400.0,10.994,11.0068,10.9812,10.9812,622400.0
2009-07-01 13:00:00,17.2,17.22,17.2,17.21,676700.0,10.9812,10.994,10.9812,10.9876,676700.0
2009-07-01 13:05:00,17.22,17.23,17.21,17.21,1258700.0,10.994,11.0004,10.9876,10.9876,1258700.0
2009-07-01 13:10:00,17.21,17.22,17.2,17.22,448600.0,10.9876,10.994,10.9812,10.994,448600.0
2009-07-01 13:15:00,17.21,17.23,17.2,17.22,945300.0,10.9876,11.0004,10.9812,10.994,945300.0
2009-07-01 13:20:00,17.22,17.28,17.22,17.28,730400.0,10.994,11.0323,10.994,11.0323,730400.0
2009-07-01 13:25:00,17.28,17.29,17.24,17.29,966800.0,11.0323,11.0387,11.0068,11.0387,966800.0
2009-07-01 13:30:00,17.28,17.29,17.27,17.28,623400.0,11.0323,11.0387,11.0259,11.0323,623400.0
2009-07-01 13:35:00,17.27,17.28,17.27,17.28,287800.0,11.0259,11.0323,11.0259,11.0323,287800.0
2009-07-01 13:40:00,17.27,17.28,17.21,17.22,585400.0,11.0259,11.0323,10.9876,10.994,585400.0
2009-07-01 13:45:00,17.22,17.23,17.21,17.21,227400.0,10.994,11.0004,10.9876,10.9876,227400.0
2009-07-01 13:50:00,17.21,17.22,17.21,17.22,359200.0,10.9876,10.994,10.9876,10.994,359200.0
2009-07-01 13:55:00,17.21,17.23,17.21,17.22,660400.0,10.9876,11.0004,10.9876,10.994,660400.0
2009-07-01 14:00:00,17.23,17.23,17.2,17.2,978800.0,11.0004,11.0004,10.9812,10.9812,978800.0
2009-07-01 14:05:00,17.2,17.21,17.15,17.16,981400.0,10.9812,10.9876,10.9493,10.9557,981400.0
2009-07-01 14:10:00,17.16,17.19,17.14,17.18,932400.0,10.9557,10.9748,10.9429,10.9685,932400.0
2009-07-01 14:15:00,17.18,17.19,17.14,17.19,1133800.0,10.9685,10.9748,10.9429,10.9748,1133800.0
2009-07-01 14:20:00,17.19,17.2,17.16,17.16,507100.0,10.9748,10.9812,10.9557,10.9557,507100.0
2009-07-01 14:25:00,17.16,17.19,17.16,17.17,523900.0,10.9557,10.9748,10.9557,10.9621,523900.0
2009-07-01 14:30:00,17.17,17.18,17.13,17.15,654200.0,10.9621,10.9685,10.9365,10.9493,654200.0
2009-07-01 14:35:00,17.15,17.17,17.14,17.16,451900.0,10.9493,10.9621,10.9429,10.9557,451900.0
2009-07-01 14:40:00,17.15,17.16,17.15,17.15,373900.0,10.9493,10.9557,10.9493,10.9493,373900.0
2009-07-01 14:45:00,17.16,17.17,17.15,17.15,1029300.0,10.9557,10.9621,10.9493,10.9493,1029300.0
2009-07-01 14:50:00,17.15,17.18,17.15,17.17,892800.0,10.9493,10.9685,10.9493,10.9621,892800.0
2009-07-01 14:55:00,17.16,17.17,17.13,17.14,683400.0,10.9557,10.9621,10.9365,10.9429,683400.0
2009-07-01 15:00:00,17.14,17.14,17.11,17.11,465000.0,10.9429,10.9429,10.9238,10.9238,465000.0
2009-07-01 15:05:00,17.11,17.15,17.11,17.13,731900.0,10.9238,10.9493,10.9238,10.9365,731900.0
2009-07-01 15:10:00,17.13,17.14,17.1,17.11,786800.0,10.9365,10.9429,10.9174,10.9238,786800.0
2009-07-01 15:15:00,17.11,17.12,17.09,17.11,977200.0,10.9238,10.9302,10.911,10.9238,977200.0
2009-07-01 15:20:00,17.1,17.14,17.1,17.11,679300.0,10.9174,10.9429,10.9174,10.9238,679300.0
2009-07-01 15:25:00,17.1,17.11,17.06,17.07,1156600.0,10.9174,10.9238,10.8918,10.8982,1156600.0
2009-07-01 15:30:00,17.06,17.11,17.06,17.11,794700.0,10.8918,10.9238,10.8918,10.9238,794700.0
2009-07-01 15:35:00,17.11,17.11,17.07,17.08,671700.0,10.9238,10.9238,10.8982,10.9046,671700.0
2009-07-01 15:40:00,17.08,17.09,17.05,17.06,2165100.0,10.9046,10.911,10.8855,10.8918,2165100.0
2009-07-01 15:45:00,17.06,17.06,17.01,17.01,1199500.0,10.8918,10.8918,10.8599,10.8599,1199500.0
2009-07-01 15:50:00,17.01,17.06,17.01,17.04,2232700.0,10.8599,10.8918,10.8599,10.8791,2232700.0
2009-07-01 15:55:00,17.04,17.05,17.01,17.05,2746800.0,10.8791,10.8855,10.8599,10.8855,2746800.0
2009-07-02 09:30:00,16.87,16.95,16.79,16.86,2040700.0,10.7705,10.8216,10.7195,10.7642,2040700.0
2009-07-02 09:35:00,16.86,16.89,16.82,16.84,1355200.0,10.7642,10.7833,10.7386,10.7514,1355200.0
2009-07-02 09:40:00,16.84,16.86,16.8,16.83,893000.0,10.7514,10.7642,10.7259,10.745,893000.0
2009-07-02 09:45:00,16.84,16.92,16.8,16.91,756500.0,10.7514,10.8025,10.7259,10.7961,756500.0
2009-07-02 09:50:00,16.91,16.94,16.81,16.82,1266900.0,10.7961,10.8152,10.7322,10.7386,1266900.0
2009-07-02 09:55:00,16.82,16.86,16.8,16.84,619600.0,10.7386,10.7642,10.7259,10.7514,619600.0
2009-07-02 10:00:00,16.84,16.88,16.82,16.82,878900.0,10.7514,10.7769,10.7386,10.7386,878900.0
2009-07-02 10:05:00,16.82,16.83,16.71,16.74,1641500.0,10.7386,10.745,10.6684,10.6875,1641500.0
2009-07-02 10:10:00,16.75,16.82,16.74,16.82,1507800.0,10.6939,10.7386,10.6875,10.7386,1507800.0
2009-07-02 10:15:00,16.82,16.84,16.81,16.82,752200.0,10.7386,10.7514,10.7322,10.7386,752200.0
2009-07-02 10:20:00,16.82,16.83,16.79,16.82,1028900.0,10.7386,10.745,10.7195,10.7386,1028900.0
2009-07-02 10:25:00,16.82,16.82,16.81,16.82,609500.0,10.7386,10.7386,10.7322,10.7386,609500.0
2009-07-02 10:30:00,16.81,16.85,16.81,16.83,1059800.0,10.7322,10.7578,10.7322,10.745,1059800.0
2009-07-02 10:35:00,16.83,16.85,16.83,16.84,754000.0,10.745,10.7578,10.745,10.7514,754000.0
2009-07-02 10:40:00,16.83,16.85,16.82,16.84,665600.0,10.745,10.7578,10.7386,10.7514,665600.0
2009-07-02 10:45:00,16.84,16.85,16.82,16.83,555800.0,10.7514,10.7578,10.7386,10.745,555800.0
2009-07-02 10:50:00,16.84,16.84,16.82,16.84,345700.0,10.7514,10.7514,10.7386,10.7514,345700.0
2009-07-02 10:55:00,16.84,16.9,16.83,16.84,856600.0,10.7514,10.7897,10.745,10.7514,856600.0
2009-07-02 11:00:00,16.84,16.85,16.83,16.83,447500.0,10.7514,10.7578,10.745,10.745,447500.0
2009-07-02 11:05:00,16.84,16.85,16.82,16.84,581800.0,10.7514,10.7578,10.7386,10.7514,581800.0
2009-07-02 11:10:00,16.85,16.85,16.83,16.83,276400.0,10.7578,10.7578,10.745,10.745,276400.0
2009-07-02 11:15:00,16.84,16.84,16.82,16.83,610900.0,10.7514,10.7514,10.7386,10.745,610900.0
2009-07-02 11:20:00,16.83,16.84,16.81,16.82,388400.0,10.745,10.7514,10.7322,10.7386,388400.0
2009-07-02 11:25:00,16.82,16.84,16.8,16.81,683100.0,10.7386,10.7514,10.7259,10.7322,683100.0
2009-07-02 11:30:00,16.81,16.82,16.79,16.8,445200.0,10.7322,10.7386,10.7195,10.7259,445200.0
2009-07-02 11:35:00,16.8,16.82,16.78,16.81,722200.0,10.7259,10.7386,10.7131,10.7322,722200.0
2009-07-02 11:40:00,16.81,16.81,16.78,16.78,890100.0,10.7322,10.7322,10.7131,10.7131,890100.0
2009-07-02 11:45:00,16.79,16.79,16.72,16.76,2534100.0,10.7195,10.7195,10.6748,10.7003,2534100.0
2009-07-02 11:50:00,16.75,16.77,16.75,16.76,1601800.0,10.6939,10.7067,10.6939,10.7003,1601800.0
2009-07-02 11:55:00,16.76,16.78,16.76,16.78,646000.0,10.7003,10.7131,10.7003,10.7131,646000.0
2009-07-02 12:00:00,16.78,16.78,16.76,16.76,355700.0,10.7131,10.7131,10.7003,10.7003,355700.0
2009-07-02 12:05:00,16.76,16.77,16.74,16.75,348700.0,10.7003,10.7067,10.6875,10.6939,348700.0
2009-07-02 12:10:00,16.75,16.78,16.74,16.76,471900.0,10.6939,10.7131,10.6875,10.7003,471900.0
2009-07-02 12:15:00,16.77,16.77,16.73,16.73,351700.0,10.7067,10.7067,10.6812,10.6812,351700.0
2009-07-02 12:20:00,16.73,16.76,16.73,16.75,613500.0,10.6812,10.7003,10.6812,10.6939,613500.0
2009-07-02 12:25:00,16.76,16.76,16.75,16.76,339700.0,10.7003,10.7003,10.6939,10.7003,339700.0
2009-07-02 12:30:00,16.76,16.77,16.75,16.76,371900.0,10.7003,10.7067,10.6939,10.7003,371900.0
2009-07-02 12:35:00,16.76,16.76,16.74,16.75,220900.0,10.7003,10.7003,10.6875,10.6939,220900.0
2009-07-02 12:40:00,16.75,16.77,16.74,16.77,332600.0,10.6939,10.7067,10.6875,10.7067,332600.0
2009-07-02 12:45:00,16.77,16.78,16.76,16.78,367900.0,10.7067,10.7131,10.7003,10.7131,367900.0
2009-07-02 12:50:00,16.77,16.78,16.77,16.78,83900.0,10.7067,10.7131,10.7067,10.7131,83900.0
2009-07-02 12:55:00,16.78,16.78,16.77,16.78,187200.0,10.7131,10.7131,10.7067,10.7131,187200.0
2009-07-02 13:00:00,16.77,16.79,16.77,16.78,269000.0,10.7067,10.7195,10.7067,10.7131,269000.0
2009-07-02 13:05:00,16.78,16.79,16.78,16.78,138400.0,10.7131,10.7195,10.7131,10.7131,138400.0
2009-07-02 13:10:00,16.79,16.79,16.78,16.78,387300.0,10.7195,10.7195,10.7131,10.7131,387300.0
2009-07-02 13:15:00,16.79,16.8,16.78,16.8,268000.0,10.7195,10.7259,10.7131,10.7259,268000.0
2009-07-02 13:20:00,16.79,16.8,16.73,16.76,1200800.0,10.7195,10.7259,10.6812,10.7003,1200800.0
2009-07-02 13:25:00,16.76,16.79,16.75,16.78,383100.0,10.7003,10.7195,10.6939,10.7131,383100.0
2009-07-02 13:30:00,16.78,16.79,16.75,16.76,298700.0,10.7131,10.7195,10.6939,10.7003,298700.0
2009-07-02 13:35:00,16.76,16.79,16.75,16.79,378900.0,10.7003,10.7195,10.6939,10.7195,378900.0
2009-07-02 13:40:00,16.79,16.8,16.78,16.78,361000.0,10.7195,10.7259,10.7131,10.7131,361000.0
2009-07-02 13:45:00,16.79,16.8,16.78,16.8,158900.0,10.7195,10.7259,10.7131,10.7259,158900.0
2009-07-02 13:50:00,16.8,16.8,16.77,16.78,526600.0,10.7259,10.7259,10.7067,10.7131,526600.0
2009-07-02 13:55:00,16.78,16.79,16.78,16.79,220300.0,10.7131,10.7195,10.7131,10.7195,220300.0
2009-07-02 14:00:00,16.79,16.79,16.78,16.78,352700.0,10.7195,10.7195,10.7131,10.7131,352700.0
2009-07-02 14:05:00,16.78,16.79,16.76,16.77,444400.0,10.7131,10.7195,10.7003,10.7067,444400.0
2009-07-02 14:10:00,16.77,16.77,16.75,16.76,321900.0,10.7067,10.7067,10.6939,10.7003,321900.0
2009-07-02 14:15:00,16.76,16.76,16.74,16.74,974100.0,10.7003,10.7003,10.6875,10.6875,974100.0
2009-07-02 14:20:00,16.74,16.77,16.74,16.76,340800.0,10.6875,10.7067,10.6875,10.7003,340800.0
2009-07-02 14:25:00,16.76,16.77,16.75,16.75,370400.0,10.7003,10.7067,10.6939,10.6939,370400.0
2009-07-02 14:30:00,16.75,16.76,16.74,16.75,467200.0,10.6939,10.7003,10.6875,10.6939,467200.0
2009-07-02 14:35:00,16.76,16.76,16.75,16.75,383100.0,10.7003,10.7003,10.6939,10.6939,383100.0
2009-07-02 14:40:00,16.76,16.76,16.75,16.76,231300.0,10.7003,10.7003,10.6939,10.7003,231300.0
2009-07-02 14:45:00,16.76,16.76,16.74,16.75,307600.0,10.7003,10.7003,10.6875,10.6939,307600.0
2009-07-02 14:50:00,16.75,16.76,16.74,16.75,169500.0,10.6939,10.7003,10.6875,10.6939,169500.0
2009-07-02 14:55:00,16.75,16.79,16.75,16.76,613100.0,10.6939,10.7195,10.6939,10.7003,613100.0
2009-07-02 15:00:00,16.77,16.77,16.76,16.76,104300.0,10.7067,10.7067,10.7003,10.7003,104300.0
2009-07-02 15:05:00,16.76,16.78,16.76,16.78,280700.0,10.7003,10.7131,10.7003,10.7131,280700.0
2009-07-02 15:10:00,16.78,16.78,16.75,16.78,489400.0,10.7131,10.7131,10.6939,10.7131,489400.0
2009-07-02 15:15:00,16.78,16.78,16.76,16.76,292400.0,10.7131,10.7131,10.7003,10.7003,292400.0
2009-07-02 15:20:00,16.76,16.76,16.72,16.74,1653600.0,10.7003,10.7003,10.6748,10.6875,1653600.0
2009-07-02 15:25:00,16.74,16.76,16.73,16.75,788500.0,10.6875,10.7003,10.6812,10.6939,788500.0
2009-07-02 15:30:00,16.75,16.76,16.73,16.75,754300.0,10.6939,10.7003,10.6812,10.6939,754300.0
2009-07-02 15:35:00,16.76,16.77,16.75,16.76,709100.0,10.7003,10.7067,10.6939,10.7003,709100.0
2009-07-02 15:40:00,16.76,16.76,16.75,16.75,358700.0,10.7003,10.7003,10.6939,10.6939,358700.0
2009-07-02 15:45:00,16.75,16.78,16.75,16.77,771600.0,10.6939,10.7131,10.6939,10.7067,771600.0
2009-07-02 15:50:00,16.76,16.78,16.75,16.76,1208800.0,10.7003,10.7131,10.6939,10.7003,1208800.0
2009-07-02 15:55:00,16.76,16.76,16.68,16.71,2457400.0,10.7003,10.7003,10.6492,10.6684,2457400.0
2009-07-06 09:30:00,16.61,16.69,16.57,16.67,927800.0,10.6046,10.6556,10.579,10.6429,927800.0
2009-07-06 09:35:00,16.68,16.69,16.6,16.68,850200.0,10.6492,10.6556,10.5982,10.6492,850200.0
2009-07-06 09:40:00,16.67,16.8,16.65,16.79,1616300.0,10.6429,10.7259,10.6301,10.7195,1616300.0
2009-07-06 09:45:00,16.78,16.8,16.74,16.8,849700.0,10.7131,10.7259,10.6875,10.7259,849700.0
2009-07-06 09:50:00,16.8,16.8,16.72,16.73,661100.0,10.7259,10.7259,10.6748,10.6812,661100.0
2009-07-06 09:55:00,16.73,16.79,16.72,16.77,313100.0,10.6812,10.7195,10.6748,10.7067,313100.0
2009-07-06 10:00:00,16.77,16.84,16.72,16.75,1168500.0,10.7067,10.7514,10.6748,10.6939,1168500.0
2009-07-06 10:05:00,16.75,16.77,16.71,16.72,533300.0,10.6939,10.7067,10.6684,10.6748,533300.0
2009-07-06 10:10:00,16.71,16.73,16.63,16.63,967400.0,10.6684,10.6812,10.6173,10.6173,967400.0
2009-07-06 10:15:00,16.63,16.65,16.54,16.54,1389400.0,10.6173,10.6301,10.5599,10.5599,1389400.0
2009-07-06 10:20:00,16.54,16.55,16.44,16.53,2447000.0,10.5599,10.5662,10.496,10.5535,2447000.0
2009-07-06 10:25:00,16.53,16.55,16.5,16.52,731500.0,10.5535,10.5662,10.5343,10.5471,731500.0
2009-07-06 10:30:00,16.53,16.53,16.44,16.44,978200.0,10.5535,10.5535,10.496,10.496,978200.0
2009-07-06 10:35:00,16.44,16.51,16.43,16.48,834800.0,10.496,10.5407,10.4896,10.5216,834800.0
2009-07-06 10:40:00,16.48,16.55,16.48,16.55,519700.0,10.5216,10.5662,10.5216,10.5662,519700.0
2009-07-06 10:45:00,16.55,16.6,16.54,16.58,711200.0,10.5662,10.5982,10.5599,10.5854,711200.0
2009-07-06 10:50:00,16.58,16.58,16.53,16.55,656600.0,10.5854,10.5854,10.5535,10.5662,656600.0
2009-07-06 10:55:00,16.54,16.57,16.54,16.56,251200.0,10.5599,10.579,10.5599,10.5726,251200.0
2009-07-06 11:00:00,16.56,16.57,16.55,16.56,135800.0,10.5726,10.579,10.5662,10.5726,135800.0
2009-07-06 11:05:00,16.55,16.56,16.54,16.55,149000.0,10.5662,10.5726,10.5599,10.5662,149000.0
2009-07-06 11:10:00,16.55,16.56,16.53,16.55,348400.0,10.5662,10.5726,10.5535,10.5662,348400.0
2009-07-06 11:15:00,16.55,16.56,16.55,16.56,147400.0,10.5662,10.5726,10.5662,10.5726,147400.0
2009-07-06 11:20:00,16.56,16.59,16.55,16.58,268000.0,10.5726,10.5918,10.5662,10.5854,268000.0
2009-07-06 11:25:00,16.58,16.58,16.56,16.57,197400.0,10.5854,10.5854,10.5726,10.579,197400.0
2009-07-06 11:30:00,16.56,16.58,16.55,16.58,557800.0,10.5726,10.5854,10.5662,10.5854,557800.0
2009-07-06 11:35:00,16.58,16.59,16.57,16.58,323100.0,10.5854,10.5918,10.579,10.5854,323100.0
2009-07-06 11:40:00,16.58,16.58,16.49,16.5,980300.0,10.5854,10.5854,10.5279,10.5343,980300.0
2009-07-06 11:45:00,16.5,16.55,16.49,16.54,412100.0,10.5343,10.5662,10.5279,10.5599,412100.0
2009-07-06 11:50:00,16.54,16.55,16.51,16.51,225200.0,10.5599,10.5662,10.5407,10.5407,225200.0
2009-07-06 11:55:00,16.51,16.52,16.47,16.49,372700.0,10.5407,10.5471,10.5152,10.5279,372700.0
2009-07-06 12:00:00,16.48,16.51,16.48,16.51,225300.0,10.5216,10.5407,10.5216,10.5407,225300.0
2009-07-06 12:05:00,16.51,16.51,16.49,16.49,191200.0,10.5407,10.5407,10.5279,10.5279,191200.0
2009-07-06 12:10:00,16.5,16.51,16.49,16.5,332900.0,10.5343,10.5407,10.5279,10.5343,332900.0
2009-07-06 12:15:00,16.49,16.5,16.49,16.5,73200.0,10.5279,10.5343,10.5279,10.5343,73200.0
2009-07-06 12:20:00,16.49,16.51,16.49,16.49,236100.0,10.5279,10.5407,10.5279,10.5279,236100.0
2009-07-06 12:25:00,16.5,16.5,16.45,16.47,484000.0,10.5343,10.5343,10.5024,10.5152,484000.0
2009-07-06 12:30:00,16.46,16.47,16.45,16.46,101400.0,10.5088,10.5152,10.5024,10.5088,101400.0
2009-07-06 12:35:00,16.45,16.46,16.43,16.43,392500.0,10.5024,10.5088,10.4896,10.4896,392500.0
2009-07-06 12:40:00,16.43,16.44,16.41,16.42,449000.0,10.4896,10.496,10.4769,10.4832,449000.0
2009-07-06 12:45:00,16.42,16.42,16.39,16.39,611700.0,10.4832,10.4832,10.4641,10.4641,611700.0
2009-07-06 12:50:00,16.39,16.42,16.37,16.42,505700.0,10.4641,10.4832,10.4513,10.4832,505700.0
2009-07-06 12:55:00,16.42,16.43,16.41,16.43,183800.0,10.4832,10.4896,10.4769,10.4896,183800.0
2009-07-06 13:00:00,16.43,16.44,16.42,16.42,313900.0,10.4896,10.496,10.4832,10.4832,313900.0
2009-07-06 13:05:00,16.42,16.45,16.41,16.45,364600.0,10.4832,10.5024,10.4769,10.5024,364600.0
2009-07-06 13:10:00,16.45,16.45,16.43,16.44,157500.0,10.5024,10.5024,10.4896,10.496,157500.0
2009-07-06 13:15:00,16.44,16.49,16.43,16.47,1102400.0,10.496,10.5279,10.4896,10.5152,1102400.0
2009-07-06 13:20:00,16.47,16.5,16.46,16.48,515300.0,10.5152,10.5343,10.5088,10.5216,515300.0
2009-07-06 13:25:00,16.47,16.5,16.47,16.49,290600.0,10.5152,10.5343,10.5152,10.5279,290600.0
2009-07-06 13:30:00,16.48,16.49,16.47,16.48,208800.0,10.5216,10.5279,10.5152,10.5216,208800.0
2009-07-06 13:35:00,16.48,16.48,16.46,16.47,145800.0,10.5216,10.5216,10.5088,10.5152,145800.0
2009-07-06 13:40:00,16.47,16.47,16.46,16.47,111300.0,10.5152,10.5152,10.5088,10.5152,111300.0
2009-07-06 13:45:00,16.47,16.47,16.45,16.45,170500.0,10.5152,10.5152,10.5024,10.5024,170500.0
2009-07-06 13:50:00,16.46,16.49,16.45,16.48,901100.0,10.5088,10.5279,10.5024,10.5216,901100.0
2009-07-06 13:55:00,16.49,16.5,16.47,16.48,302800.0,10.5279,10.5343,10.5152,10.5216,302800.0
2009-07-06 14:00:00,16.49,16.5,16.48,16.49,288200.0,10.5279,10.5343,10.5216,10.5279,288200.0
2009-07-06 14:05:00,16.48,16.5,16.46,16.46,485000.0,10.5216,10.5343,10.5088,10.5088,485000.0
2009-07-06 14:10:00,16.46,16.49,16.45,16.48,408200.0,10.5088,10.5279,10.5024,10.5216,408200.0
2009-07-06 14:15:00,16.49,16.5,16.47,16.47,429500.0,10.5279,10.5343,10.5152,10.5152,429500.0
2009-07-06 14:20:00,16.47,16.48,16.45,16.45,270300.0,10.5152,10.5216,10.5024,10.5024,270300.0
2009-07-06 14:25:00,16.45,16.47,16.44,16.47,319500.0,10.5024,10.5152,10.496,10.5152,319500.0
2009-07-06 14:30:00,16.47,16.49,16.46,16.49,354400.0,10.5152,10.5279,10.5088,10.5279,354400.0
2009-07-06 14:35:00,16.49,16.5,16.48,16.48,193200.0,10.5279,10.5343,10.5216,10.5216,193200.0
2009-07-06 14:40:00,16.48,16.49,16.44,16.45,595400.0,10.5216,10.5279,10.496,10.5024,595400.0
2009-07-06 14:45:00,16.45,16.49,16.44,16.48,556900.0,10.5024,10.5279,10.496,10.5216,556900.0
2009-07-06 14:50:00,16.47,16.48,16.45,16.46,214700.0,10.5152,10.5216,10.5024,10.5088,214700.0
2009-07-06 14:55:00,16.45,16.49,16.45,16.48,493200.0,10.5024,10.5279,10.5024,10.5216,493200.0
2009-07-06 15:00:00,16.48,16.51,16.48,16.49,655800.0,10.5216,10.5407,10.5216,10.5279,655800.0
2009-07-06 15:05:00,16.49,16.51,16.48,16.51,427200.0,10.5279,10.5407,10.5216,10.5407,427200.0
2009-07-06 15:10:00,16.5,16.51,16.48,16.48,429000.0,10.5343,10.5407,10.5216,10.5216,429000.0
2009-07-06 15:15:00,16.49,16.52,16.48,16.51,628500.0,10.5279,10.5471,10.5216,10.5407,628500.0
2009-07-06 15:20:00,16.51,16.51,16.48,16.49,776500.0,10.5407,10.5407,10.5216,10.5279,776500.0
2009-07-06 15:25:00,16.49,16.52,16.49,16.5,417300.0,10.5279,10.5471,10.5279,10.5343,417300.0
2009-07-06 15:30:00,16.49,16.5,16.45,16.46,516700.0,10.5279,10.5343,10.5024,10.5088,516700.0
2009-07-06 15:35:00,16.47,16.49,16.45,16.48,1244100.0,10.5152,10.5279,10.5024,10.5216,1244100.0
2009-07-06 15:40:00,16.47,16.52,16.47,16.5,605300.0,10.5152,10.5471,10.5152,10.5343,605300.0
2009-07-06 15:45:00,16.5,16.57,16.49,16.55,1956600.0,10.5343,10.579,10.5279,10.5662,1956600.0
2009-07-06 15:50:00,16.56,16.56,16.54,16.55,734600.0,10.5726,10.5726,10.5599,10.5662,734600.0
2009-07-06 15:55:00,16.54,16.56,16.51,16.54,2263600.0,10.5599,10.5726,10.5407,10.5599,2263600.0
2009-07-07 09:30:00,16.84,16.84,16.69,16.73,2945200.0,10.7514,10.7514,10.6556,10.6812,2945200.0
2009-07-07 09:35:00,16.72,16.76,16.64,16.75,1916800.0,10.6748,10.7003,10.6237,10.6939,1916800.0
2009-07-07 09:40:00,16.75,16.75,16.64,16.7,1613600.0,10.6939,10.6939,10.6237,10.662,1613600.0
2009-07-07 09:45:00,16.7,16.83,16.69,16.83,1574800.0,10.662,10.745,10.6556,10.745,1574800.0
2009-07-07 09:50:00,16.83,16.93,16.83,16.88,3023900.0,10.745,10.8089,10.745,10.7769,3023900.0
2009-07-07 09:55:00,16.88,16.93,16.82,16.85,2010600.0,10.7769,10.8089,10.7386,10.7578,2010600.0
2009-07-07 10:00:00,16.85,16.86,16.74,16.8,1442500.0,10.7578,10.7642,10.6875,10.7259,1442500.0
2009-07-07 10:05:00,16.8,16.84,16.78,16.79,959200.0,10.7259,10.7514,10.7131,10.7195,959200.0
2009-07-07 10:10:00,16.78,16.8,16.69,16.75,1814000.0,10.7131,10.7259,10.6556,10.6939,1814000.0
2009-07-07 10:15:00,16.74,16.77,16.72,16.77,1066800.0,10.6875,10.7067,10.6748,10.7067,1066800.0
2009-07-07 10:20:00,16.77,16.84,16.76,16.81,1062600.0,10.7067,10.7514,10.7003,10.7322,1062600.0
2009-07-07 10:25:00,16.81,16.83,16.8,16.81,555900.0,10.7322,10.745,10.7259,10.7322,555900.0
2009-07-07 10:30:00,16.8,16.81,16.75,16.76,651900.0,10.7259,10.7322,10.6939,10.7003,651900.0
2009-07-07 10:35:00,16.75,16.76,16.72,16.74,558400.0,10.6939,10.7003,10.6748,10.6875,558400.0
2009-07-07 10:40:00,16.75,16.78,16.73,16.77,439800.0,10.6939,10.7131,10.6812,10.7067,439800.0
2009-07-07 10:45:00,16.78,16.8,16.74,16.77,919700.0,10.7131,10.7259,10.6875,10.7067,919700.0
2009-07-07 10:50:00,16.77,16.78,16.73,16.78,391400.0,10.7067,10.7131,10.6812,10.7131,391400.0
2009-07-07 10:55:00,16.78,16.78,16.74,16.75,432500.0,10.7131,10.7131,10.6875,10.6939,432500.0
2009-07-07 11:00:00,16.75,16.76,16.73,16.75,644900.0,10.6939,10.7003,10.6812,10.6939,644900.0
2009-07-07 11:05:00,16.75,16.81,16.74,16.79,748200.0,10.6939,10.7322,10.6875,10.7195,748200.0
2009-07-07 11:10:00,16.8,16.8,16.78,16.79,160100.0,10.7259,10.7259,10.7131,10.7195,160100.0
2009-07-07 11:15:00,16.78,16.79,16.78,16.78,298200.0,10.7131,10.7195,10.7131,10.7131,298200.0
2009-07-07 11:20:00,16.78,16.79,16.77,16.78,260400.0,10.7131,10.7195,10.7067,10.7131,260400.0
2009-07-07 11:25:00,16.77,16.78,16.72,16.72,425600.0,10.7067,10.7131,10.6748,10.6748,425600.0
2009-07-07 11:30:00,16.72,16.73,16.71,16.73,311200.0,10.6748,10.6812,10.6684,10.6812,311200.0
2009-07-07 11:35:00,16.73,16.73,16.63,16.67,786600.0,10.6812,10.6812,10.6173,10.6429,786600.0
2009-07-07 11:40:00,16.66,16.67,16.6,16.61,762500.0,10.6365,10.6429,10.5982,10.6046,762500.0
2009-07-07 11:45:00,16.6,16.63,16.58,16.62,512800.0,10.5982,10.6173,10.5854,10.6109,512800.0
2009-07-07 11:50:00,16.61,16.65,16.61,16.64,280800.0,10.6046,10.6301,10.6046,10.6237,280800.0
2009-07-07 11:55:00,16.65,16.68,16.64,16.68,341700.0,10.6301,10.6492,10.6237,10.6492,341700.0
2009-07-07 12:00:00,16.68,16.68,16.66,16.66,305900.0,10.6492,10.6492,10.6365,10.6365,305900.0
2009-07-07 12:05:00,16.67,16.67,16.65,16.65,137600.0,10.6429,10.6429,10.6301,10.6301,137600.0
2009-07-07 12:10:00,16.66,16.68,16.65,16.65,349100.0,10.6365,10.6492,10.6301,10.6301,349100.0
2009-07-07 12:15:00,16.66,16.68,16.63,16.68,382500.0,10.6365,10.6492,10.6173,10.6492,382500.0
2009-07-07 12:20:00,16.67,16.68,16.65,16.65,449500.0,10.6429,10.6492,10.6301,10.6301,449500.0
2009-07-07 12:25:00,16.65,16.66,16.63,16.65,330800.0,10.6301,10.6365,10.6173,10.6301,330800.0
2009-07-07 12:30:00,16.65,16.66,16.65,16.66,125300.0,10.6301,10.6365,10.6301,10.6365,125300.0
2009-07-07 12:35:00,16.65,16.66,16.62,16.62,437600.0,10.6301,10.6365,10.6109,10.6109,437600.0
2009-07-07 12:40:00,16.62,16.63,16.6,16.61,868100.0,10.6109,10.6173,10.5982,10.6046,868100.0
2009-07-07 12:45:00,16.61,16.62,16.58,16.58,861700.0,10.6046,10.6109,10.5854,10.5854,861700.0
2009-07-07 12:50:00,16.58,16.62,16.58,16.61,501700.0,10.5854,10.6109,10.5854,10.6046,501700.0
2009-07-07 12:55:00,16.6,16.61,16.59,16.6,148300.0,10.5982,10.6046,10.5918,10.5982,148300.0
2009-07-07 13:00:00,16.59,16.6,16.57,16.57,458200.0,10.5918,10.5982,10.579,10.579,458200.0
2009-07-07 13:05:00,16.58,16.59,16.55,16.57,1302200.0,10.5854,10.5918,10.5662,10.579,1302200.0
2009-07-07 13:10:00,16.58,16.6,16.57,16.59,768200.0,10.5854,10.5982,10.579,10.5918,768200.0
2009-07-07 13:15:00,16.59,16.6,16.58,16.59,319900.0,10.5918,10.5982,10.5854,10.5918,319900.0
2009-07-07 13:20:00,16.59,16.62,16.58,16.58,615300.0,10.5918,10.6109,10.5854,10.5854,615300.0
2009-07-07 13:25:00,16.59,16.59,16.57,16.59,343100.0,10.5918,10.5918,10.579,10.5918,343100.0
2009-07-07 13:30:00,16.59,16.63,16.58,16.6,429000.0,10.5918,10.6173,10.5854,10.5982,429000.0
2009-07-07 13:35:00,16.59,16.59,16.56,16.56,330900.0,10.5918,10.5918,10.5726,10.5726,330900.0
2009-07-07 13:40:00,16.56,16.57,16.51,16.52,597100.0,10.5726,10.579,10.5407,10.5471,597100.0
2009-07-07 13:45:00,16.52,16.54,16.48,16.5,1261500.0,10.5471,10.5599,10.5216,10.5343,1261500.0
2009-07-07 13:50:00,16.5,16.51,16.48,16.48,417100.0,10.5343,10.5407,10.5216,10.5216,417100.0
2009-07-07 13:55:00,16.48,16.53,16.48,16.53,461000.0,10.5216,10.5535,10.5216,10.5535,461000.0
2009-07-07 14:00:00,16.52,16.53,16.5,16.5,338000.0,10.5471,10.5535,10.5343,10.5343,338000.0
2009-07-07 14:05:00,16.5,16.51,16.45,16.46,530800.0,10.5343,10.5407,10.5024,10.5088,530800.0
2009-07-07 14:10:00,16.45,16.52,16.45,16.52,470800.0,10.5024,10.5471,10.5024,10.5471,470800.0
2009-07-07 14:15:00,16.52,16.52,16.47,16.5,789700.0,10.5471,10.5471,10.5152,10.5343,789700.0
2009-07-07 14:20:00,16.49,16.51,16.48,16.51,348700.0,10.5279,10.5407,10.5216,10.5407,348700.0
2009-07-07 14:25:00,16.51,16.51,16.48,16.49,405500.0,10.5407,10.5407,10.5216,10.5279,405500.0
2009-07-07 14:30:00,16.49,16.5,16.46,16.48,473200.0,10.5279,10.5343,10.5088,10.5216,473200.0
2009-07-07 14:35:00,16.48,16.52,16.47,16.51,269200.0,10.5216,10.5471,10.5152,10.5407,269200.0
2009-07-07 14:40:00,16.52,16.52,16.48,16.49,702400.0,10.5471,10.5471,10.5216,10.5279,702400.0
2009-07-07 14:45:00,16.49,16.49,16.41,16.43,615100.0,10.5279,10.5279,10.4769,10.4896,615100.0
2009-07-07 14:50:00,16.43,16.44,16.39,16.41,1106600.0,10.4896,10.496,10.4641,10.4769,1106600.0
2009-07-07 14:55:00,16.42,16.44,16.42,16.43,306700.0,10.4832,10.496,10.4832,10.4896,306700.0
2009-07-07 15:00:00,16.44,16.44,16.37,16.37,888900.0,10.496,10.496,10.4513,10.4513,888900.0
2009-07-07 15:05:00,16.37,16.38,16.34,16.35,988300.0,10.4513,10.4577,10.4322,10.4386,988300.0
2009-07-07 15:10:00,16.36,16.36,16.34,16.35,523400.0,10.4449,10.4449,10.4322,10.4386,523400.0
2009-07-07 15:15:00,16.35,16.35,16.34,16.35,532900.0,10.4386,10.4386,10.4322,10.4386,532900.0
2009-07-07 15:20:00,16.35,16.35,16.29,16.33,1852100.0,10.4386,10.4386,10.4002,10.4258,1852100.0
2009-07-07 15:25:00,16.33,16.36,16.3,16.36,898300.0,10.4258,10.4449,10.4066,10.4449,898300.0
2009-07-07 15:30:00,16.35,16.36,16.31,16.32,614000.0,10.4386,10.4449,10.413,10.4194,614000.0
2009-07-07 15:35:00,16.31,16.32,16.28,16.29,1149500.0,10.413,10.4194,10.3939,10.4002,1149500.0
2009-07-07 15:40:00,16.29,16.29,16.25,16.26,1111100.0,10.4002,10.4002,10.3747,10.3811,1111100.0
2009-07-07 15:45:00,16.25,16.48,16.25,16.27,2527200.0,10.3747,10.5216,10.3747,10.3875,2527200.0
2009-07-07 15:50:00,16.27,16.31,16.26,16.26,1789700.0,10.3875,10.413,10.3811,10.3811,1789700.0
2009-07-07 15:55:00,16.26,16.27,16.2,16.24,4993900.0,10.3811,10.3875,10.3428,10.3683,4993900.0
2009-07-08 09:30:00,16.31,16.36,16.18,16.21,1839800.0,10.413,10.4449,10.33,10.3492,1839800.0
2009-07-08 09:35:00,16.2,16.27,16.19,16.23,1683600.0,10.3428,10.3875,10.3364,10.3619,1683600.0
2009-07-08 09:40:00,16.23,16.24,16.18,16.22,1102100.0,10.3619,10.3683,10.33,10.3556,1102100.0
2009-07-08 09:45:00,16.22,16.25,16.16,16.2,2000100.0,10.3556,10.3747,10.3173,10.3428,2000100.0
2009-07-08 09:50:00,16.2,16.21,16.1,16.1,1242600.0,10.3428,10.3492,10.2789,10.2789,1242600.0
2009-07-08 09:55:00,16.1,16.12,16.06,16.07,2035500.0,10.2789,10.2917,10.2534,10.2598,2035500.0
2009-07-08 10:00:00,16.07,16.15,16.06,16.11,1492300.0,10.2598,10.3109,10.2534,10.2853,1492300.0
2009-07-08 10:05:00,16.11,16.13,16.06,16.07,1512100.0,10.2853,10.2981,10.2534,10.2598,1512100.0
2009-07-08 10:10:00,16.08,16.1,16.06,16.09,1140200.0,10.2662,10.2789,10.2534,10.2726,1140200.0
2009-07-08 10:15:00,16.08,16.1,16.07,16.1,777100.0,10.2662,10.2789,10.2598,10.2789,777100.0
2009-07-08 10:20:00,16.1,16.18,16.09,16.14,1533200.0,10.2789,10.33,10.2726,10.3045,1533200.0
2009-07-08 10:25:00,16.14,16.15,16.1,16.11,463500.0,10.3045,10.3109,10.2789,10.2853,463500.0
2009-07-08 10:30:00,16.11,16.11,16.05,16.07,850700.0,10.2853,10.2853,10.247,10.2598,850700.0
2009-07-08 10:35:00,16.08,16.08,16.01,16.02,1071700.0,10.2662,10.2662,10.2215,10.2279,1071700.0
2009-07-08 10:40:00,16.02,16.04,16.01,16.02,859100.0,10.2279,10.2406,10.2215,10.2279,859100.0
2009-07-08 10:45:00,16.02,16.09,16.02,16.06,1299300.0,10.2279,10.2726,10.2279,10.2534,1299300.0
2009-07-08 10:50:00,16.07,16.07,16.01,16.01,954000.0,10.2598,10.2598,10.2215,10.2215,954000.0
2009-07-08 10:55:00,16.02,16.02,15.93,15.95,2555500.0,10.2279,10.2279,10.1704,10.1832,2555500.0
2009-07-08 11:00:00,15.95,15.96,15.87,15.92,2510900.0,10.1832,10.1896,10.1321,10.164,2510900.0
2009-07-08 11:05:00,15.92,15.93,15.85,15.89,1192900.0,10.164,10.1704,10.1193,10.1449,1192900.0
2009-07-08 11:10:00,15.9,15.9,15.86,15.88,844200.0,10.1513,10.1513,10.1257,10.1385,844200.0
2009-07-08 11:15:00,15.88,15.91,15.84,15.86,1089800.0,10.1385,10.1576,10.1129,10.1257,1089800.0
2009-07-08 11:20:00,15.85,15.86,15.78,15.81,1769500.0,10.1193,10.1257,10.0746,10.0938,1769500.0
2009-07-08 11:25:00,15.81,15.83,15.8,15.82,535900.0,10.0938,10.1066,10.0874,10.1002,535900.0
2009-07-08 11:30:00,15.83,15.86,15.82,15.86,911300.0,10.1066,10.1257,10.1002,10.1257,911300.0
2009-07-08 11:35:00,15.86,15.9,15.85,15.87,552700.0,10.1257,10.1513,10.1193,10.1321,552700.0
2009-07-08 11:40:00,15.87,15.94,15.87,15.94,525700.0,10.1321,10.1768,10.1321,10.1768,525700.0
2009-07-08 11:45:00,15.93,15.97,15.93,15.95,738400.0,10.1704,10.1959,10.1704,10.1832,738400.0
2009-07-08 11:50:00,15.95,15.95,15.86,15.89,1187100.0,10.1832,10.1832,10.1257,10.1449,1187100.0
2009-07-08 11:55:00,15.89,15.91,15.88,15.91,333800.0,10.1449,10.1576,10.1385,10.1576,333800.0
2009-07-08 12:00:00,15.91,15.91,15.88,15.88,363800.0,10.1576,10.1576,10.1385,10.1385,363800.0
2009-07-08 12:05:00,15.88,15.94,15.88,15.93,273900.0,10.1385,10.1768,10.1385,10.1704,273900.0
2009-07-08 12:10:00,15.93,15.94,15.9,15.91,654600.0,10.1704,10.1768,10.1513,10.1576,654600.0
2009-07-08 12:15:00,15.91,15.92,15.86,15.87,803500.0,10.1576,10.164,10.1257,10.1321,803500.0
2009-07-08 12:20:00,15.87,15.88,15.85,15.86,728300.0,10.1321,10.1385,10.1193,10.1257,728300.0
2009-07-08 12:25:00,15.86,15.9,15.86,15.88,518100.0,10.1257,10.1513,10.1257,10.1385,518100.0
2009-07-08 12:30:00,15.87,15.92,15.87,15.91,463500.0,10.1321,10.164,10.1321,10.1576,463500.0
2009-07-08 12:35:00,15.91,15.93,15.89,15.9,567700.0,10.1576,10.1704,10.1449,10.1513,567700.0
2009-07-08 12:40:00,15.9,15.91,15.89,15.9,223300.0,10.1513,10.1576,10.1449,10.1513,223300.0
2009-07-08 12:45:00,15.9,15.95,15.9,15.95,627100.0,10.1513,10.1832,10.1513,10.1832,627100.0
2009-07-08 12:50:00,15.94,15.95,15.94,15.95,121800.0,10.1768,10.1832,10.1768,10.1832,121800.0
2009-07-08 12:55:00,15.95,15.95,15.92,15.92,509000.0,10.1832,10.1832,10.164,10.164,509000.0
2009-07-08 13:00:00,15.92,15.95,15.91,15.93,912900.0,10.164,10.1832,10.1576,10.1704,912900.0
2009-07-08 13:05:00,15.93,15.97,15.92,15.96,881300.0,10.1704,10.1959,10.164,10.1896,881300.0
2009-07-08 13:10:00,15.97,15.98,15.94,15.95,515900.0,10.1959,10.2023,10.1768,10.1832,515900.0
2009-07-08 13:15:00,15.95,16.02,15.94,15.99,1082800.0,10.1832,10.2279,10.1768,10.2087,1082800.0
2009-07-08 13:20:00,15.99,16.0,15.95,15.97,921100.0,10.2087,10.2151,10.1832,10.1959,921100.0
2009-07-08 13:25:00,15.98,16.0,15.97,16.0,825200.0,10.2023,10.2151,10.1959,10.2151,825200.0
2009-07-08 13:30:00,16.0,16.0,15.96,15.97,447600.0,10.2151,10.2151,10.1896,10.1959,447600.0
2009-07-08 13:35:00,15.97,15.97,15.95,15.97,492900.0,10.1959,10.1959,10.1832,10.1959,492900.0
2009-07-08 13:40:00,15.97,15.98,15.96,15.98,337500.0,10.1959,10.2023,10.1896,10.2023,337500.0
2009-07-08 13:45:00,15.98,15.98,15.96,15.97,283800.0,10.2023,10.2023,10.1896,10.1959,283800.0
2009-07-08 13:50:00,15.97,15.97,15.93,15.93,447600.0,10.1959,10.1959,10.1704,10.1704,447600.0
2009-07-08 13:55:00,15.94,15.96,15.9,15.91,1148100.0,10.1768,10.1896,10.1513,10.1576,1148100.0
2009-07-08 14:00:00,15.91,15.94,15.9,15.94,511800.0,10.1576,10.1768,10.1513,10.1768,511800.0
2009-07-08 14:05:00,15.94,15.94,15.89,15.89,497200.0,10.1768,10.1768,10.1449,10.1449,497200.0
2009-07-08 14:10:00,15.9,15.9,15.86,15.89,706400.0,10.1513,10.1513,10.1257,10.1449,706400.0
2009-07-08 14:15:00,15.89,15.92,15.87,15.87,950600.0,10.1449,10.164,10.1321,10.1321,950600.0
2009-07-08 14:20:00,15.87,15.9,15.85,15.86,669600.0,10.1321,10.1513,10.1193,10.1257,669600.0
2009-07-08 14:25:00,15.86,15.87,15.82,15.85,892100.0,10.1257,10.1321,10.1002,10.1193,892100.0
2009-07-08 14:30:00,15.85,15.86,15.79,15.81,1121100.0,10.1193,10.1257,10.081,10.0938,1121100.0
2009-07-08 14:35:00,15.8,15.87,15.8,15.86,943400.0,10.0874,10.1321,10.0874,10.1257,943400.0
2009-07-08 14:40:00,15.87,15.89,15.84,15.84,793100.0,10.1321,10.1449,10.1129,10.1129,793100.0
2009-07-08 14:45:00,15.84,15.86,15.83,15.86,348200.0,10.1129,10.1257,10.1066,10.1257,348200.0
2009-07-08 14:50:00,15.86,15.94,15.85,15.92,1071600.0,10.1257,10.1768,10.1193,10.164,1071600.0
2009-07-08 14:55:00,15.92,15.93,15.89,15.92,1087400.0,10.164,10.1704,10.1449,10.164,1087400.0
2009-07-08 15:00:00,15.92,15.94,15.9,15.91,727200.0,10.164,10.1768,10.1513,10.1576,727200.0
2009-07-08 15:05:00,15.92,15.93,15.9,15.91,439300.0,10.164,10.1704,10.1513,10.1576,439300.0
2009-07-08 15:10:00,15.91,15.98,15.89,15.98,1767300.0,10.1576,10.2023,10.1449,10.2023,1767300.0
2009-07-08 15:15:00,15.97,15.98,15.91,15.93,1219600.0,10.1959,10.2023,10.1576,10.1704,1219600.0
2009-07-08 15:20:00,15.93,15.96,15.91,15.92,856700.0,10.1704,10.1896,10.1576,10.164,856700.0
2009-07-08 15:25:00,15.91,15.92,15.88,15.89,822300.0,10.1576,10.164,10.1385,10.1449,822300.0
2009-07-08 15:30:00,15.9,15.92,15.89,15.91,515200.0,10.1513,10.164,10.1449,10.1576,515200.0
2009-07-08 15:35:00,15.92,15.98,15.91,15.94,1266900.0,10.164,10.2023,10.1576,10.1768,1266900.0
2009-07-08 15:40:00,15.94,16.03,15.94,16.03,1460900.0,10.1768,10.2343,10.1768,10.2343,1460900.0
2009-07-08 15:45:00,16.02,16.06,16.0,16.01,1821100.0,10.2279,10.2534,10.2151,10.2215,1821100.0
2009-07-08 15:50:00,16.0,16.0,15.95,15.97,1632700.0,10.2151,10.2151,10.1832,10.1959,1632700.0
2009-07-08 15:55:00,15.96,16.01,15.95,15.95,2988100.0,10.1896,10.2215,10.1832,10.1832,2988100.0
2009-07-09 09:30:00,16.09,16.11,16.02,16.1,1706500.0,10.2726,10.2853,10.2279,10.2789,1706500.0
2009-07-09 09:35:00,16.11,16.22,16.09,16.12,2148800.0,10.2853,10.3556,10.2726,10.2917,2148800.0
2009-07-09 09:40:00,16.12,16.14,16.0,16.02,1519400.0,10.2917,10.3045,10.2151,10.2279,1519400.0
2009-07-09 09:45:00,16.01,16.08,16.0,16.03,1086500.0,10.2215,10.2662,10.2151,10.2343,1086500.0
2009-07-09 09:50:00,16.03,16.09,16.01,16.08,1301100.0,10.2343,10.2726,10.2215,10.2662,1301100.0
2009-07-09 09:55:00,16.07,16.12,16.06,16.09,991600.0,10.2598,10.2917,10.2534,10.2726,991600.0
2009-07-09 10:00:00,16.1,16.11,16.05,16.08,678600.0,10.2789,10.2853,10.247,10.2662,678600.0
2009-07-09 10:05:00,16.09,16.18,16.07,16.17,1672300.0,10.2726,10.33,10.2598,10.3236,1672300.0
2009-07-09 10:10:00,16.18,16.19,16.16,16.17,581200.0,10.33,10.3364,10.3173,10.3236,581200.0
2009-07-09 10:15:00,16.18,16.22,16.17,16.2,1521400.0,10.33,10.3556,10.3236,10.3428,1521400.0
2009-07-09 10:20:00,16.19,16.21,16.17,16.18,984300.0,10.3364,10.3492,10.3236,10.33,984300.0
2009-07-09 10:25:00,16.18,16.18,16.12,16.15,1393700.0,10.33,10.33,10.2917,10.3109,1393700.0
2009-07-09 10:30:00,16.15,16.19,16.13,16.17,1149300.0,10.3109,10.3364,10.2981,10.3236,1149300.0
2009-07-09 10:35:00,16.18,16.22,16.14,16.15,843700.0,10.33,10.3556,10.3045,10.3109,843700.0
2009-07-09 10:40:00,16.15,16.19,16.14,16.19,343700.0,10.3109,10.3364,10.3045,10.3364,343700.0
2009-07-09 10:45:00,16.18,16.19,16.1,16.18,917400.0,10.33,10.3364,10.2789,10.33,917400.0
2009-07-09 10:50:00,16.18,16.19,16.14,16.19,286900.0,10.33,10.3364,10.3045,10.3364,286900.0
2009-07-09 10:55:00,16.19,16.2,16.15,16.18,586200.0,10.3364,10.3428,10.3109,10.33,586200.0
2009-07-09 11:00:00,16.18,16.19,16.16,16.18,650900.0,10.33,10.3364,10.3173,10.33,650900.0
2009-07-09 11:05:00,16.18,16.18,16.14,16.16,766500.0,10.33,10.33,10.3045,10.3173,766500.0
2009-07-09 11:10:00,16.16,16.17,16.15,16.16,427200.0,10.3173,10.3236,10.3109,10.3173,427200.0
2009-07-09 11:15:00,16.16,16.16,16.08,16.12,1555200.0,10.3173,10.3173,10.2662,10.2917,1555200.0
2009-07-09 11:20:00,16.12,16.14,16.11,16.13,532300.0,10.2917,10.3045,10.2853,10.2981,532300.0
2009-07-09 11:25:00,16.13,16.15,16.12,16.14,563400.0,10.2981,10.3109,10.2917,10.3045,563400.0
2009-07-09 11:30:00,16.14,16.16,16.13,16.16,515900.0,10.3045,10.3173,10.2981,10.3173,515900.0
2009-07-09 11:35:00,16.16,16.18,16.16,16.18,314000.0,10.3173,10.33,10.3173,10.33,314000.0
2009-07-09 11:40:00,16.18,16.19,16.16,16.17,601500.0,10.33,10.3364,10.3173,10.3236,601500.0
2009-07-09 11:45:00,16.17,16.22,16.13,16.19,1331400.0,10.3236,10.3556,10.2981,10.3364,1331400.0
2009-07-09 11:50:00,16.18,16.2,16.18,16.18,619400.0,10.33,10.3428,10.33,10.33,619400.0
2009-07-09 11:55:00,16.19,16.2,16.19,16.2,334600.0,10.3364,10.3428,10.3364,10.3428,334600.0
2009-07-09 12:00:00,16.19,16.2,16.19,16.2,397200.0,10.3364,10.3428,10.3364,10.3428,397200.0
2009-07-09 12:05:00,16.2,16.24,16.19,16.23,623200.0,10.3428,10.3683,10.3364,10.3619,623200.0
2009-07-09 12:10:00,16.23,16.23,16.22,16.22,215800.0,10.3619,10.3619,10.3556,10.3556,215800.0
2009-07-09 12:15:00,16.23,16.25,16.22,16.25,496300.0,10.3619,10.3747,10.3556,10.3747,496300.0
2009-07-09 12:20:00,16.24,16.28,16.24,16.26,1420500.0,10.3683,10.3939,10.3683,10.3811,1420500.0
2009-07-09 12:25:00,16.25,16.28,16.24,16.24,846900.0,10.3747,10.3939,10.3683,10.3683,846900.0
2009-07-09 12:30:00,16.24,16.25,16.24,16.25,131700.0,10.3683,10.3747,10.3683,10.3747,131700.0
2009-07-09 12:35:00,16.24,16.25,16.22,16.22,515400.0,10.3683,10.3747,10.3556,10.3556,515400.0
2009-07-09 12:40:00,16.23,16.23,16.18,16.19,597200.0,10.3619,10.3619,10.33,10.3364,597200.0
2009-07-09 12:45:00,16.19,16.2,16.18,16.18,356400.0,10.3364,10.3428,10.33,10.33,356400.0
2009-07-09 12:50:00,16.19,16.19,16.17,16.18,458400.0,10.3364,10.3364,10.3236,10.33,458400.0
2009-07-09 12:55:00,16.18,16.18,16.16,16.18,389800.0,10.33,10.33,10.3173,10.33,389800.0
2009-07-09 13:00:00,16.18,16.18,16.1,16.12,862300.0,10.33,10.33,10.2789,10.2917,862300.0
2009-07-09 13:05:00,16.12,16.17,16.1,16.17,826900.0,10.2917,10.3236,10.2789,10.3236,826900.0
2009-07-09 13:10:00,16.17,16.2,16.15,16.15,995500.0,10.3236,10.3428,10.3109,10.3109,995500.0
2009-07-09 13:15:00,16.15,16.16,16.12,16.15,566200.0,10.3109,10.3173,10.2917,10.3109,566200.0
2009-07-09 13:20:00,16.14,16.19,16.14,16.16,550200.0,10.3045,10.3364,10.3045,10.3173,550200.0
2009-07-09 13:25:00,16.17,16.19,16.16,16.18,384900.0,10.3236,10.3364,10.3173,10.33,384900.0
2009-07-09 13:30:00,16.19,16.2,16.16,16.17,410100.0,10.3364,10.3428,10.3173,10.3236,410100.0
2009-07-09 13:35:00,16.17,16.18,16.16,16.16,408900.0,10.3236,10.33,10.3173,10.3173,408900.0
2009-07-09 13:40:00,16.16,16.18,16.16,16.17,489500.0,10.3173,10.33,10.3173,10.3236,489500.0
2009-07-09 13:45:00,16.16,16.17,16.15,16.17,465400.0,10.3173,10.3236,10.3109,10.3236,465400.0
2009-07-09 13:50:00,16.17,16.17,16.13,16.14,301800.0,10.3236,10.3236,10.2981,10.3045,301800.0
2009-07-09 13:55:00,16.13,16.15,16.13,16.14,191000.0,10.2981,10.3109,10.2981,10.3045,191000.0
2009-07-09 14:00:00,16.15,16.15,16.11,16.12,508900.0,10.3109,10.3109,10.2853,10.2917,508900.0
2009-07-09 14:05:00,16.12,16.12,16.11,16.12,275500.0,10.2917,10.2917,10.2853,10.2917,275500.0
2009-07-09 14:10:00,16.12,16.14,16.11,16.14,494800.0,10.2917,10.3045,10.2853,10.3045,494800.0
2009-07-09 14:15:00,16.14,16.15,16.12,16.14,590700.0,10.3045,10.3109,10.2917,10.3045,590700.0
2009-07-09 14:20:00,16.14,16.14,16.11,16.12,437600.0,10.3045,10.3045,10.2853,10.2917,437600.0
2009-07-09 14:25:00,16.12,16.12,16.07,16.09,976300.0,10.2917,10.2917,10.2598,10.2726,976300.0
2009-07-09 14:30:00,16.09,16.1,16.06,16.07,1293800.0,10.2726,10.2789,10.2534,10.2598,1293800.0
2009-07-09 14:35:00,16.07,16.1,16.06,16.09,415100.0,10.2598,10.2789,10.2534,10.2726,415100.0
2009-07-09 14:40:00,16.1,16.1,16.05,16.07,984300.0,10.2789,10.2789,10.247,10.2598,984300.0
2009-07-09 14:45:00,16.07,16.08,16.06,16.08,189200.0,10.2598,10.2662,10.2534,10.2662,189200.0
2009-07-09 14:50:00,16.08,16.09,16.07,16.08,260600.0,10.2662,10.2726,10.2598,10.2662,260600.0
2009-07-09 14:55:00,16.08,16.1,16.04,16.06,1330100.0,10.2662,10.2789,10.2406,10.2534,1330100.0
2009-07-09 15:00:00,16.07,16.07,16.04,16.04,597100.0,10.2598,10.2598,10.2406,10.2406,597100.0
2009-07-09 15:05:00,16.05,16.05,16.02,16.03,865100.0,10.247,10.247,10.2279,10.2343,865100.0
2009-07-09 15:10:00,16.03,16.07,16.03,16.06,1218900.0,10.2343,10.2598,10.2343,10.2534,1218900.0
2009-07-09 15:15:00,16.06,16.08,16.03,16.08,613900.0,10.2534,10.2662,10.2343,10.2662,613900.0
2009-07-09 15:20:00,16.08,16.08,16.0,16.01,1006800.0,10.2662,10.2662,10.2151,10.2215,1006800.0
2009-07-09 15:25:00,16.02,16.02,16.0,16.02,909700.0,10.2279,10.2279,10.2151,10.2279,909700.0
2009-07-09 15:30:00,16.02,16.04,15.99,16.0,1162500.0,10.2279,10.2406,10.2087,10.2151,1162500.0
2009-07-09 15:35:00,16.01,16.03,16.0,16.02,1132000.0,10.2215,10.2343,10.2151,10.2279,1132000.0
2009-07-09 15:40:00,16.02,16.05,16.01,16.03,956600.0,10.2279,10.247,10.2215,10.2343,956600.0
2009-07-09 15:45:00,16.03,16.08,16.02,16.06,711400.0,10.2343,10.2662,10.2279,10.2534,711400.0
2009-07-09 15:50:00,16.05,16.06,16.02,16.02,1274000.0,10.247,10.2534,10.2279,10.2279,1274000.0
2009-07-09 15:55:00,16.02,16.02,15.96,15.99,2763800.0,10.2279,10.2279,10.1896,10.2087,2763800.0
2009-07-10 09:30:00,15.97,16.11,15.96,16.09,1252800.0,10.1959,10.2853,10.1896,10.2726,1252800.0
2009-07-10 09:35:00,16.08,16.19,16.08,16.18,1599400.0,10.2662,10.3364,10.2662,10.33,1599400.0
2009-07-10 09:40:00,16.17,16.2,16.15,16.19,1011600.0,10.3236,10.3428,10.3109,10.3364,1011600.0
2009-07-10 09:45:00,16.19,16.19,16.11,16.18,671700.0,10.3364,10.3364,10.2853,10.33,671700.0
2009-07-10 09:50:00,16.18,16.22,16.16,16.18,1293300.0,10.33,10.3556,10.3173,10.33,1293300.0
2009-07-10 09:55:00,16.18,16.2,16.11,16.12,1610200.0,10.33,10.3428,10.2853,10.2917,1610200.0
2009-07-10 10:00:00,16.13,16.16,16.09,16.12,1625300.0,10.2981,10.3173,10.2726,10.2917,1625300.0
2009-07-10 10:05:00,16.13,16.14,16.03,16.06,1116700.0,10.2981,10.3045,10.2343,10.2534,1116700.0
2009-07-10 10:10:00,16.06,16.18,16.05,16.17,1445500.0,10.2534,10.33,10.247,10.3236,1445500.0
2009-07-10 10:15:00,16.17,16.18,16.13,16.14,607300.0,10.3236,10.33,10.2981,10.3045,607300.0
2009-07-10 10:20:00,16.13,16.19,16.13,16.17,724800.0,10.2981,10.3364,10.2981,10.3236,724800.0
2009-07-10 10:25:00,16.17,16.2,16.17,16.2,760200.0,10.3236,10.3428,10.3236,10.3428,760200.0
2009-07-10 10:30:00,16.2,16.2,16.15,16.15,492100.0,10.3428,10.3428,10.3109,10.3109,492100.0
2009-07-10 10:35:00,16.15,16.17,16.12,16.13,597900.0,10.3109,10.3236,10.2917,10.2981,597900.0
2009-07-10 10:40:00,16.12,16.13,16.08,16.1,673400.0,10.2917,10.2981,10.2662,10.2789,673400.0
2009-07-10 10:45:00,16.09,16.15,16.09,16.15,817600.0,10.2726,10.3109,10.2726,10.3109,817600.0
2009-07-10 10:50:00,16.15,16.15,16.1,16.1,345900.0,10.3109,10.3109,10.2789,10.2789,345900.0
2009-07-10 10:55:00,16.11,16.15,16.1,16.12,389400.0,10.2853,10.3109,10.2789,10.2917,389400.0
2009-07-10 11:00:00,16.12,16.12,16.08,16.09,707800.0,10.2917,10.2917,10.2662,10.2726,707800.0
2009-07-10 11:05:00,16.08,16.11,16.07,16.11,563100.0,10.2662,10.2853,10.2598,10.2853,563100.0
2009-07-10 11:10:00,16.1,16.11,16.06,16.1,908000.0,10.2789,10.2853,10.2534,10.2789,908000.0
2009-07-10 11:15:00,16.11,16.11,16.06,16.07,506600.0,10.2853,10.2853,10.2534,10.2598,506600.0
2009-07-10 11:20:00,16.06,16.07,15.99,16.02,1204200.0,10.2534,10.2598,10.2087,10.2279,1204200.0
2009-07-10 11:25:00,16.01,16.02,15.92,15.96,1248900.0,10.2215,10.2279,10.164,10.1896,1248900.0
2009-07-10 11:30:00,15.95,15.96,15.89,15.95,959500.0,10.1832,10.1896,10.1449,10.1832,959500.0
2009-07-10 11:35:00,15.94,15.96,15.86,15.89,951300.0,10.1768,10.1896,10.1257,10.1449,951300.0
2009-07-10 11:40:00,15.89,15.91,15.87,15.87,675400.0,10.1449,10.1576,10.1321,10.1321,675400.0
2009-07-10 11:45:00,15.88,15.95,15.87,15.95,610800.0,10.1385,10.1832,10.1321,10.1832,610800.0
2009-07-10 11:50:00,15.95,16.01,15.94,16.01,825500.0,10.1832,10.2215,10.1768,10.2215,825500.0
2009-07-10 11:55:00,16.01,16.01,15.96,15.98,504400.0,10.2215,10.2215,10.1896,10.2023,504400.0
2009-07-10 12:00:00,15.97,15.98,15.95,15.98,227600.0,10.1959,10.2023,10.1832,10.2023,227600.0
2009-07-10 12:05:00,15.98,16.02,15.97,16.0,502600.0,10.2023,10.2279,10.1959,10.2151,502600.0
2009-07-10 12:10:00,15.99,16.01,15.99,16.0,101400.0,10.2087,10.2215,10.2087,10.2151,101400.0
2009-07-10 12:15:00,16.0,16.01,15.99,16.0,182100.0,10.2151,10.2215,10.2087,10.2151,182100.0
2009-07-10 12:20:00,16.0,16.02,15.98,15.99,440700.0,10.2151,10.2279,10.2023,10.2087,440700.0
2009-07-10 12:25:00,15.98,16.01,15.98,16.01,155000.0,10.2023,10.2215,10.2023,10.2215,155000.0
2009-07-10 12:30:00,16.0,16.01,15.96,15.97,487300.0,10.2151,10.2215,10.1896,10.1959,487300.0
2009-07-10 12:35:00,15.98,16.0,15.96,16.0,610800.0,10.2023,10.2151,10.1896,10.2151,610800.0
2009-07-10 12:40:00,16.0,16.02,15.99,16.01,523100.0,10.2151,10.2279,10.2087,10.2215,523100.0
2009-07-10 12:45:00,16.01,16.02,15.99,15.99,411400.0,10.2215,10.2279,10.2087,10.2087,411400.0
2009-07-10 12:50:00,16.0,16.0,15.98,15.99,181500.0,10.2151,10.2151,10.2023,10.2087,181500.0
2009-07-10 12:55:00,15.98,15.99,15.98,15.98,82800.0,10.2023,10.2087,10.2023,10.2023,82800.0
2009-07-10 13:00:00,15.98,16.01,15.98,16.0,255500.0,10.2023,10.2215,10.2023,10.2151,255500.0
2009-07-10 13:05:00,16.01,16.01,15.99,15.99,119200.0,10.2215,10.2215,10.2087,10.2087,119200.0
2009-07-10 13:10:00,15.99,16.0,15.97,15.98,352300.0,10.2087,10.2151,10.1959,10.2023,352300.0
2009-07-10 13:15:00,15.98,16.01,15.98,16.01,642300.0,10.2023,10.2215,10.2023,10.2215,642300.0
2009-07-10 13:20:00,16.01,16.01,15.98,15.99,499100.0,10.2215,10.2215,10.2023,10.2087,499100.0
2009-07-10 13:25:00,15.98,15.99,15.92,15.92,421500.0,10.2023,10.2087,10.164,10.164,421500.0
2009-07-10 13:30:00,15.92,15.94,15.92,15.92,348600.0,10.164,10.1768,10.164,10.164,348600.0
2009-07-10 13:35:00,15.92,15.96,15.92,15.96,329300.0,10.164,10.1896,10.164,10.1896,329300.0
2009-07-10 13:40:00,15.95,16.01,15.95,16.01,483500.0,10.1832,10.2215,10.1832,10.2215,483500.0
2009-07-10 13:45:00,16.01,16.01,15.98,16.0,410400.0,10.2215,10.2215,10.2023,10.2151,410400.0
2009-07-10 13:50:00,15.99,16.0,15.98,16.0,195100.0,10.2087,10.2151,10.2023,10.2151,195100.0
2009-07-10 13:55:00,16.0,16.0,15.97,15.99,620900.0,10.2151,10.2151,10.1959,10.2087,620900.0
2009-07-10 14:00:00,16.0,16.0,15.96,16.0,509300.0,10.2151,10.2151,10.1896,10.2151,509300.0
2009-07-10 14:05:00,16.0,16.0,15.96,15.97,565400.0,10.2151,10.2151,10.1896,10.1959,565400.0
2009-07-10 14:10:00,15.97,16.01,15.96,16.0,387200.0,10.1959,10.2215,10.1896,10.2151,387200.0
2009-07-10 14:15:00,16.0,16.02,16.0,16.01,194200.0,10.2151,10.2279,10.2151,10.2215,194200.0
2009-07-10 14:20:00,16.02,16.02,15.97,15.98,324300.0,10.2279,10.2279,10.1959,10.2023,324300.0
2009-07-10 14:25:00,15.98,15.99,15.97,15.99,237200.0,10.2023,10.2087,10.1959,10.2087,237200.0
2009-07-10 14:30:00,15.99,16.0,15.98,15.98,166400.0,10.2087,10.2151,10.2023,10.2023,166400.0
2009-07-10 14:35:00,15.98,15.99,15.98,15.99,141100.0,10.2023,10.2087,10.2023,10.2087,141100.0
2009-07-10 14:40:00,15.99,15.99,15.97,15.98,276800.0,10.2087,10.2087,10.1959,10.2023,276800.0
2009-07-10 14:45:00,15.97,15.99,15.96,15.99,196300.0,10.1959,10.2087,10.1896,10.2087,196300.0
2009-07-10 14:50:00,15.98,16.0,15.98,15.99,413200.0,10.2023,10.2151,10.2023,10.2087,413200.0
2009-07-10 14:55:00,15.99,16.01,15.98,16.0,485300.0,10.2087,10.2215,10.2023,10.2151,485300.0
2009-07-10 15:00:00,15.99,16.01,15.98,15.99,352700.0,10.2087,10.2215,10.2023,10.2087,352700.0
2009-07-10 15:05:00,15.99,16.0,15.97,15.97,206900.0,10.2087,10.2151,10.1959,10.1959,206900.0
2009-07-10 15:10:00,15.97,15.99,15.97,15.98,150400.0,10.1959,10.2087,10.1959,10.2023,150400.0
2009-07-10 15:15:00,15.99,16.03,15.98,16.03,529500.0,10.2087,10.2343,10.2023,10.2343,529500.0
2009-07-10 15:20:00,16.03,16.03,15.99,15.99,449900.0,10.2343,10.2343,10.2087,10.2087,449900.0
2009-07-10 15:25:00,16.0,16.01,15.98,15.99,480400.0,10.2151,10.2215,10.2023,10.2087,480400.0
2009-07-10 15:30:00,15.99,16.02,15.99,16.0,594200.0,10.2087,10.2279,10.2087,10.2151,594200.0
2009-07-10 15:35:00,15.99,16.02,15.98,16.01,608400.0,10.2087,10.2279,10.2023,10.2215,608400.0
2009-07-10 15:40:00,16.01,16.03,16.0,16.01,754900.0,10.2215,10.2343,10.2151,10.2215,754900.0
2009-07-10 15:45:00,16.01,16.09,16.01,16.06,1338600.0,10.2215,10.2726,10.2215,10.2534,1338600.0
2009-07-10 15:50:00,16.07,16.07,16.02,16.03,905400.0,10.2598,10.2598,10.2279,10.2343,905400.0
2009-07-10 15:55:00,16.02,16.05,16.01,16.04,1911500.0,10.2279,10.247,10.2215,10.2406,1911500.0
2009-07-13 09:30:00,16.15,16.26,16.1,16.22,1712800.0,10.3109,10.3811,10.2789,10.3556,1712800.0
2009-07-13 09:35:00,16.23,16.25,16.13,16.14,1389900.0,10.3619,10.3747,10.2981,10.3045,1389900.0
2009-07-13 09:40:00,16.14,16.15,16.08,16.13,1497200.0,10.3045,10.3109,10.2662,10.2981,1497200.0
2009-07-13 09:45:00,16.14,16.16,16.04,16.07,1201000.0,10.3045,10.3173,10.2406,10.2598,1201000.0
2009-07-13 09:50:00,16.08,16.09,16.05,16.06,830900.0,10.2662,10.2726,10.247,10.2534,830900.0
2009-07-13 09:55:00,16.06,16.07,16.05,16.06,972100.0,10.2534,10.2598,10.247,10.2534,972100.0
2009-07-13 10:00:00,16.06,16.07,15.96,15.97,995000.0,10.2534,10.2598,10.1896,10.1959,995000.0
2009-07-13 10:05:00,15.97,15.99,15.9,15.92,1484900.0,10.1959,10.2087,10.1513,10.164,1484900.0
2009-07-13 10:10:00,15.93,15.95,15.92,15.95,462200.0,10.1704,10.1832,10.164,10.1832,462200.0
2009-07-13 10:15:00,15.94,16.0,15.94,16.0,431400.0,10.1768,10.2151,10.1768,10.2151,431400.0
2009-07-13 10:20:00,16.0,16.0,15.98,15.98,410100.0,10.2151,10.2151,10.2023,10.2023,410100.0
2009-07-13 10:25:00,15.99,16.04,15.98,16.0,1383800.0,10.2087,10.2406,10.2023,10.2151,1383800.0
2009-07-13 10:30:00,16.0,16.07,15.99,16.06,1542800.0,10.2151,10.2598,10.2087,10.2534,1542800.0
2009-07-13 10:35:00,16.07,16.1,16.06,16.09,392800.0,10.2598,10.2789,10.2534,10.2726,392800.0
2009-07-13 10:40:00,16.09,16.12,16.06,16.06,947700.0,10.2726,10.2917,10.2534,10.2534,947700.0
2009-07-13 10:45:00,16.07,16.12,16.07,16.1,676200.0,10.2598,10.2917,10.2598,10.2789,676200.0
2009-07-13 10:50:00,16.11,16.11,16.09,16.09,327600.0,10.2853,10.2853,10.2726,10.2726,327600.0
2009-07-13 10:55:00,16.11,16.18,16.09,16.18,1279700.0,10.2853,10.33,10.2726,10.33,1279700.0
2009-07-13 11:00:00,16.17,16.2,16.15,16.15,932900.0,10.3236,10.3428,10.3109,10.3109,932900.0
2009-07-13 11:05:00,16.16,16.19,16.15,16.18,500200.0,10.3173,10.3364,10.3109,10.33,500200.0
2009-07-13 11:10:00,16.18,16.19,16.17,16.19,227400.0,10.33,10.3364,10.3236,10.3364,227400.0
2009-07-13 11:15:00,16.18,16.19,16.17,16.17,200500.0,10.33,10.3364,10.3236,10.3236,200500.0
2009-07-13 11:20:00,16.17,16.2,16.17,16.19,354800.0,10.3236,10.3428,10.3236,10.3364,354800.0
2009-07-13 11:25:00,16.2,16.24,16.19,16.23,487700.0,10.3428,10.3683,10.3364,10.3619,487700.0
2009-07-13 11:30:00,16.24,16.29,16.23,16.28,1240100.0,10.3683,10.4002,10.3619,10.3939,1240100.0
2009-07-13 11:35:00,16.28,16.33,16.27,16.3,944000.0,10.3939,10.4258,10.3875,10.4066,944000.0
2009-07-13 11:40:00,16.29,16.34,16.29,16.34,647300.0,10.4002,10.4322,10.4002,10.4322,647300.0
2009-07-13 11:45:00,16.33,16.37,16.32,16.33,1181100.0,10.4258,10.4513,10.4194,10.4258,1181100.0
2009-07-13 11:50:00,16.32,16.38,16.32,16.37,613000.0,10.4194,10.4577,10.4194,10.4513,613000.0
2009-07-13 11:55:00,16.37,16.37,16.33,16.35,781100.0,10.4513,10.4513,10.4258,10.4386,781100.0
2009-07-13 12:00:00,16.36,16.38,16.34,16.34,488400.0,10.4449,10.4577,10.4322,10.4322,488400.0
2009-07-13 12:05:00,16.34,16.35,16.33,16.35,451500.0,10.4322,10.4386,10.4258,10.4386,451500.0
2009-07-13 12:10:00,16.34,16.37,16.33,16.36,417900.0,10.4322,10.4513,10.4258,10.4449,417900.0
2009-07-13 12:15:00,16.37,16.39,16.36,16.39,315300.0,10.4513,10.4641,10.4449,10.4641,315300.0
2009-07-13 12:20:00,16.38,16.43,16.37,16.42,1367000.0,10.4577,10.4896,10.4513,10.4832,1367000.0
2009-07-13 12:25:00,16.43,16.46,16.41,16.46,666800.0,10.4896,10.5088,10.4769,10.5088,666800.0
2009-07-13 12:30:00,16.46,16.46,16.41,16.41,598900.0,10.5088,10.5088,10.4769,10.4769,598900.0
2009-07-13 12:35:00,16.42,16.43,16.41,16.41,568700.0,10.4832,10.4896,10.4769,10.4769,568700.0
2009-07-13 12:40:00,16.42,16.43,16.41,16.43,338600.0,10.4832,10.4896,10.4769,10.4896,338600.0
2009-07-13 12:45:00,16.43,16.45,16.41,16.45,808300.0,10.4896,10.5024,10.4769,10.5024,808300.0
2009-07-13 12:50:00,16.44,16.45,16.4,16.41,319900.0,10.496,10.5024,10.4705,10.4769,319900.0
2009-07-13 12:55:00,16.41,16.41,16.37,16.38,356900.0,10.4769,10.4769,10.4513,10.4577,356900.0
2009-07-13 13:00:00,16.38,16.42,16.37,16.41,338600.0,10.4577,10.4832,10.4513,10.4769,338600.0
2009-07-13 13:05:00,16.41,16.43,16.4,16.43,155500.0,10.4769,10.4896,10.4705,10.4896,155500.0
2009-07-13 13:10:00,16.42,16.43,16.4,16.41,268200.0,10.4832,10.4896,10.4705,10.4769,268200.0
2009-07-13 13:15:00,16.41,16.45,16.4,16.44,380700.0,10.4769,10.5024,10.4705,10.496,380700.0
2009-07-13 13:20:00,16.44,16.48,16.43,16.47,461900.0,10.496,10.5216,10.4896,10.5152,461900.0
2009-07-13 13:25:00,16.47,16.48,16.46,16.48,494800.0,10.5152,10.5216,10.5088,10.5216,494800.0
2009-07-13 13:30:00,16.48,16.49,16.44,16.44,850800.0,10.5216,10.5279,10.496,10.496,850800.0
2009-07-13 13:35:00,16.44,16.48,16.43,16.48,736600.0,10.496,10.5216,10.4896,10.5216,736600.0
2009-07-13 13:40:00,16.47,16.48,16.42,16.42,288500.0,10.5152,10.5216,10.4832,10.4832,288500.0
2009-07-13 13:45:00,16.42,16.45,16.41,16.42,392200.0,10.4832,10.5024,10.4769,10.4832,392200.0
2009-07-13 13:50:00,16.42,16.43,16.4,16.42,447900.0,10.4832,10.4896,10.4705,10.4832,447900.0
2009-07-13 13:55:00,16.43,16.44,16.42,16.42,320900.0,10.4896,10.496,10.4832,10.4832,320900.0
2009-07-13 14:00:00,16.42,16.44,16.4,16.42,273300.0,10.4832,10.496,10.4705,10.4832,273300.0
2009-07-13 14:05:00,16.42,16.43,16.41,16.42,199800.0,10.4832,10.4896,10.4769,10.4832,199800.0
2009-07-13 14:10:00,16.41,16.44,16.41,16.42,363100.0,10.4769,10.496,10.4769,10.4832,363100.0
2009-07-13 14:15:00,16.42,16.44,16.42,16.44,278700.0,10.4832,10.496,10.4832,10.496,278700.0
2009-07-13 14:20:00,16.44,16.49,16.43,16.49,603600.0,10.496,10.5279,10.4896,10.5279,603600.0
2009-07-13 14:25:00,16.49,16.49,16.45,16.45,652100.0,10.5279,10.5279,10.5024,10.5024,652100.0
2009-07-13 14:30:00,16.46,16.47,16.4,16.43,1005300.0,10.5088,10.5152,10.4705,10.4896,1005300.0
2009-07-13 14:35:00,16.43,16.45,16.42,16.42,296600.0,10.4896,10.5024,10.4832,10.4832,296600.0
2009-07-13 14:40:00,16.42,16.43,16.4,16.41,291000.0,10.4832,10.4896,10.4705,10.4769,291000.0
2009-07-13 14:45:00,16.41,16.43,16.4,16.43,257300.0,10.4769,10.4896,10.4705,10.4896,257300.0
2009-07-13 14:50:00,16.43,16.46,16.4,16.4,553400.0,10.4896,10.5088,10.4705,10.4705,553400.0
2009-07-13 14:55:00,16.41,16.43,16.39,16.41,488700.0,10.4769,10.4896,10.4641,10.4769,488700.0
2009-07-13 15:00:00,16.41,16.43,16.4,16.43,170200.0,10.4769,10.4896,10.4705,10.4896,170200.0
2009-07-13 15:05:00,16.43,16.45,16.42,16.43,409500.0,10.4896,10.5024,10.4832,10.4896,409500.0
2009-07-13 15:10:00,16.43,16.46,16.42,16.42,313600.0,10.4896,10.5088,10.4832,10.4832,313600.0
2009-07-13 15:15:00,16.43,16.46,16.41,16.46,1349600.0,10.4896,10.5088,10.4769,10.5088,1349600.0
2009-07-13 15:20:00,16.45,16.46,16.42,16.46,619800.0,10.5024,10.5088,10.4832,10.5088,619800.0
2009-07-13 15:25:00,16.45,16.46,16.43,16.43,272900.0,10.5024,10.5088,10.4896,10.4896,272900.0
2009-07-13 15:30:00,16.44,16.46,16.42,16.45,673200.0,10.496,10.5088,10.4832,10.5024,673200.0
2009-07-13 15:35:00,16.45,16.45,16.42,16.45,667400.0,10.5024,10.5024,10.4832,10.5024,667400.0
2009-07-13 15:40:00,16.45,16.5,16.43,16.5,1083700.0,10.5024,10.5343,10.4896,10.5343,1083700.0
2009-07-13 15:45:00,16.49,16.5,16.45,16.45,1467600.0,10.5279,10.5343,10.5024,10.5024,1467600.0
2009-07-13 15:50:00,16.46,16.48,16.42,16.46,2156400.0,10.5088,10.5216,10.4832,10.5088,2156400.0
2009-07-13 15:55:00,16.46,16.54,16.43,16.54,3218200.0,10.5088,10.5599,10.4896,10.5599,3218200.0
2009-07-14 09:30:00,16.52,16.61,16.5,16.6,1895100.0,10.5471,10.6046,10.5343,10.5982,1895100.0
2009-07-14 09:35:00,16.6,16.7,16.59,16.64,2285700.0,10.5982,10.662,10.5918,10.6237,2285700.0
2009-07-14 09:40:00,16.62,16.65,16.56,16.6,1861300.0,10.6109,10.6301,10.5726,10.5982,1861300.0
2009-07-14 09:45:00,16.6,16.62,16.54,16.58,1614200.0,10.5982,10.6109,10.5599,10.5854,1614200.0
2009-07-14 09:50:00,16.58,16.61,16.52,16.53,943100.0,10.5854,10.6046,10.5471,10.5535,943100.0
2009-07-14 09:55:00,16.54,16.55,16.47,16.48,1500800.0,10.5599,10.5662,10.5152,10.5216,1500800.0
2009-07-14 10:00:00,16.48,16.59,16.46,16.57,1590000.0,10.5216,10.5918,10.5088,10.579,1590000.0
2009-07-14 10:05:00,16.57,16.63,16.55,16.63,1050500.0,10.579,10.6173,10.5662,10.6173,1050500.0
2009-07-14 10:10:00,16.63,16.65,16.6,16.61,1046800.0,10.6173,10.6301,10.5982,10.6046,1046800.0
2009-07-14 10:15:00,16.62,16.62,16.55,16.61,1203100.0,10.6109,10.6109,10.5662,10.6046,1203100.0
2009-07-14 10:20:00,16.6,16.61,16.56,16.59,335900.0,10.5982,10.6046,10.5726,10.5918,335900.0
2009-07-14 10:25:00,16.59,16.62,16.58,16.61,621400.0,10.5918,10.6109,10.5854,10.6046,621400.0
2009-07-14 10:30:00,16.61,16.62,16.58,16.58,640900.0,10.6046,10.6109,10.5854,10.5854,640900.0
2009-07-14 10:35:00,16.58,16.58,16.53,16.53,579800.0,10.5854,10.5854,10.5535,10.5535,579800.0
2009-07-14 10:40:00,16.54,16.54,16.49,16.5,1005000.0,10.5599,10.5599,10.5279,10.5343,1005000.0
2009-07-14 10:45:00,16.5,16.55,16.49,16.5,776600.0,10.5343,10.5662,10.5279,10.5343,776600.0
2009-07-14 10:50:00,16.5,16.51,16.48,16.49,899300.0,10.5343,10.5407,10.5216,10.5279,899300.0
2009-07-14 10:55:00,16.49,16.55,16.49,16.51,705600.0,10.5279,10.5662,10.5279,10.5407,705600.0
2009-07-14 11:00:00,16.52,16.54,16.51,16.52,590000.0,10.5471,10.5599,10.5407,10.5471,590000.0
2009-07-14 11:05:00,16.53,16.56,16.51,16.52,1162900.0,10.5535,10.5726,10.5407,10.5471,1162900.0
2009-07-14 11:10:00,16.52,16.55,16.51,16.55,828700.0,10.5471,10.5662,10.5407,10.5662,828700.0
2009-07-14 11:15:00,16.55,16.59,16.55,16.57,819000.0,10.5662,10.5918,10.5662,10.579,819000.0
2009-07-14 11:20:00,16.56,16.57,16.54,16.56,682900.0,10.5726,10.579,10.5599,10.5726,682900.0
2009-07-14 11:25:00,16.56,16.59,16.55,16.56,539600.0,10.5726,10.5918,10.5662,10.5726,539600.0
2009-07-14 11:30:00,16.56,16.6,16.54,16.58,589900.0,10.5726,10.5982,10.5599,10.5854,589900.0
2009-07-14 11:35:00,16.59,16.6,16.58,16.58,208700.0,10.5918,10.5982,10.5854,10.5854,208700.0
2009-07-14 11:40:00,16.59,16.59,16.55,16.57,273600.0,10.5918,10.5918,10.5662,10.579,273600.0
2009-07-14 11:45:00,16.57,16.59,16.5,16.58,364500.0,10.579,10.5918,10.5343,10.5854,364500.0
2009-07-14 11:50:00,16.59,16.62,16.58,16.62,747200.0,10.5918,10.6109,10.5854,10.6109,747200.0
2009-07-14 11:55:00,16.61,16.62,16.59,16.61,440700.0,10.6046,10.6109,10.5918,10.6046,440700.0
2009-07-14 12:00:00,16.6,16.61,16.58,16.6,467600.0,10.5982,10.6046,10.5854,10.5982,467600.0
2009-07-14 12:05:00,16.6,16.62,16.59,16.59,276200.0,10.5982,10.6109,10.5918,10.5918,276200.0
2009-07-14 12:10:00,16.59,16.6,16.56,16.58,341000.0,10.5918,10.5982,10.5726,10.5854,341000.0
2009-07-14 12:15:00,16.57,16.58,16.54,16.56,515900.0,10.579,10.5854,10.5599,10.5726,515900.0
2009-07-14 12:20:00,16.55,16.56,16.5,16.51,721400.0,10.5662,10.5726,10.5343,10.5407,721400.0
2009-07-14 12:25:00,16.52,16.54,16.5,16.53,377300.0,10.5471,10.5599,10.5343,10.5535,377300.0
2009-07-14 12:30:00,16.54,16.57,16.53,16.54,425000.0,10.5599,10.579,10.5535,10.5599,425000.0
2009-07-14 12:35:00,16.54,16.58,16.53,16.58,679900.0,10.5599,10.5854,10.5535,10.5854,679900.0
2009-07-14 12:40:00,16.58,16.59,16.56,16.58,396300.0,10.5854,10.5918,10.5726,10.5854,396300.0
2009-07-14 12:45:00,16.58,16.61,16.58,16.59,356200.0,10.5854,10.6046,10.5854,10.5918,356200.0
2009-07-14 12:50:00,16.59,16.6,16.56,16.57,384700.0,10.5918,10.5982,10.5726,10.579,384700.0
2009-07-14 12:55:00,16.57,16.58,16.55,16.57,631800.0,10.579,10.5854,10.5662,10.579,631800.0
2009-07-14 13:00:00,16.57,16.61,16.56,16.61,425800.0,10.579,10.6046,10.5726,10.6046,425800.0
2009-07-14 13:05:00,16.6,16.61,16.57,16.6,847700.0,10.5982,10.6046,10.579,10.5982,847700.0
2009-07-14 13:10:00,16.59,16.64,16.59,16.64,742300.0,10.5918,10.6237,10.5918,10.6237,742300.0
2009-07-14 13:15:00,16.63,16.67,16.63,16.65,789800.0,10.6173,10.6429,10.6173,10.6301,789800.0
2009-07-14 13:20:00,16.66,16.67,16.65,16.66,287000.0,10.6365,10.6429,10.6301,10.6365,287000.0
2009-07-14 13:25:00,16.66,16.67,16.63,16.67,747400.0,10.6365,10.6429,10.6173,10.6429,747400.0
2009-07-14 13:30:00,16.67,16.67,16.64,16.65,643800.0,10.6429,10.6429,10.6237,10.6301,643800.0
2009-07-14 13:35:00,16.64,16.69,16.64,16.68,1733000.0,10.6237,10.6556,10.6237,10.6492,1733000.0
2009-07-14 13:40:00,16.67,16.68,16.67,16.67,193100.0,10.6429,10.6492,10.6429,10.6429,193100.0
2009-07-14 13:45:00,16.68,16.68,16.67,16.68,369700.0,10.6492,10.6492,10.6429,10.6492,369700.0
2009-07-14 13:50:00,16.68,16.73,16.67,16.72,1111000.0,10.6492,10.6812,10.6429,10.6748,1111000.0
2009-07-14 13:55:00,16.72,16.73,16.68,16.69,721400.0,10.6748,10.6812,10.6492,10.6556,721400.0
2009-07-14 14:00:00,16.69,16.7,16.67,16.68,981100.0,10.6556,10.662,10.6429,10.6492,981100.0
2009-07-14 14:05:00,16.68,16.7,16.67,16.68,396000.0,10.6492,10.662,10.6429,10.6492,396000.0
2009-07-14 14:10:00,16.68,16.72,16.67,16.69,1114200.0,10.6492,10.6748,10.6429,10.6556,1114200.0
2009-07-14 14:15:00,16.69,16.72,16.68,16.7,841100.0,10.6556,10.6748,10.6492,10.662,841100.0
2009-07-14 14:20:00,16.7,16.73,16.68,16.72,1090900.0,10.662,10.6812,10.6492,10.6748,1090900.0
2009-07-14 14:25:00,16.72,16.75,16.71,16.74,1039200.0,10.6748,10.6939,10.6684,10.6875,1039200.0
2009-07-14 14:30:00,16.74,16.79,16.72,16.78,1551700.0,10.6875,10.7195,10.6748,10.7131,1551700.0
2009-07-14 14:35:00,16.78,16.79,16.73,16.73,2031600.0,10.7131,10.7195,10.6812,10.6812,2031600.0
2009-07-14 14:40:00,16.73,16.78,16.72,16.77,2096400.0,10.6812,10.7131,10.6748,10.7067,2096400.0
2009-07-14 14:45:00,16.77,16.8,16.75,16.76,1846800.0,10.7067,10.7259,10.6939,10.7003,1846800.0
2009-07-14 14:50:00,16.76,16.77,16.73,16.74,958300.0,10.7003,10.7067,10.6812,10.6875,958300.0
2009-07-14 14:55:00,16.75,16.75,16.7,16.75,1185100.0,10.6939,10.6939,10.662,10.6939,1185100.0
2009-07-14 15:00:00,16.74,16.75,16.72,16.73,446000.0,10.6875,10.6939,10.6748,10.6812,446000.0
2009-07-14 15:05:00,16.73,16.74,16.71,16.73,1176400.0,10.6812,10.6875,10.6684,10.6812,1176400.0
2009-07-14 15:10:00,16.74,16.8,16.73,16.8,1143300.0,10.6875,10.7259,10.6812,10.7259,1143300.0
2009-07-14 15:15:00,16.8,16.83,16.78,16.8,1782400.0,10.7259,10.745,10.7131,10.7259,1782400.0
2009-07-14 15:20:00,16.8,16.82,16.78,16.79,1685000.0,10.7259,10.7386,10.7131,10.7195,1685000.0
2009-07-14 15:25:00,16.79,16.8,16.76,16.78,1102400.0,10.7195,10.7259,10.7003,10.7131,1102400.0
2009-07-14 15:30:00,16.79,16.8,16.75,16.75,1359000.0,10.7195,10.7259,10.6939,10.6939,1359000.0
2009-07-14 15:35:00,16.76,16.78,16.71,16.73,2251600.0,10.7003,10.7131,10.6684,10.6812,2251600.0
2009-07-14 15:40:00,16.73,16.75,16.67,16.72,1796000.0,10.6812,10.6939,10.6429,10.6748,1796000.0
2009-07-14 15:45:00,16.72,16.74,16.7,16.71,1232200.0,10.6748,10.6875,10.662,10.6684,1232200.0
2009-07-14 15:50:00,16.71,16.78,16.7,16.76,1734200.0,10.6684,10.7131,10.662,10.7003,1734200.0
2009-07-14 15:55:00,16.76,16.89,16.76,16.83,4227700.0,10.7003,10.7833,10.7003,10.745,4227700.0
2009-07-15 09:30:00,17.99,18.0,17.86,17.96,8593400.0,11.4856,11.492,11.4026,11.4664,8593400.0
2009-07-15 09:35:00,17.96,18.04,17.91,18.03,8001400.0,11.4664,11.5175,11.4345,11.5111,8001400.0
2009-07-15 09:40:00,18.03,18.12,17.98,18.0,6838100.0,11.5111,11.5686,11.4792,11.492,6838100.0
2009-07-15 09:45:00,18.0,18.01,17.87,17.9,8052900.0,11.492,11.4984,11.409,11.4281,8052900.0
2009-07-15 09:50:00,17.9,17.93,17.72,17.79,8596600.0,11.4281,11.4473,11.3132,11.3579,8596600.0
2009-07-15 09:55:00,17.78,17.83,17.74,17.75,3498400.0,11.3515,11.3835,11.326,11.3324,3498400.0
2009-07-15 10:00:00,17.74,17.92,17.74,17.9,5611900.0,11.326,11.4409,11.326,11.4281,5611900.0
2009-07-15 10:05:00,17.9,17.95,17.89,17.9,3632000.0,11.4281,11.4601,11.4218,11.4281,3632000.0
2009-07-15 10:10:00,17.9,17.94,17.87,17.93,2764900.0,11.4281,11.4537,11.409,11.4473,2764900.0
2009-07-15 10:15:00,17.94,17.95,17.92,17.92,1382400.0,11.4537,11.4601,11.4409,11.4409,1382400.0
2009-07-15 10:20:00,17.92,17.98,17.91,17.94,3162600.0,11.4409,11.4792,11.4345,11.4537,3162600.0
2009-07-15 10:25:00,17.94,17.95,17.86,17.87,1844500.0,11.4537,11.4601,11.4026,11.409,1844500.0
2009-07-15 10:30:00,17.87,17.93,17.85,17.91,2086600.0,11.409,11.4473,11.3962,11.4345,2086600.0
2009-07-15 10:35:00,17.9,17.95,17.9,17.94,1963800.0,11.4281,11.4601,11.4281,11.4537,1963800.0
2009-07-15 10:40:00,17.94,17.95,17.89,17.92,3341300.0,11.4537,11.4601,11.4218,11.4409,3341300.0
2009-07-15 10:45:00,17.92,17.95,17.9,17.92,1497900.0,11.4409,11.4601,11.4281,11.4409,1497900.0
2009-07-15 10:50:00,17.92,17.98,17.92,17.95,2156900.0,11.4409,11.4792,11.4409,11.4601,2156900.0
2009-07-15 10:55:00,17.95,17.96,17.94,17.95,813300.0,11.4601,11.4664,11.4537,11.4601,813300.0
2009-07-15 11:00:00,17.94,17.97,17.94,17.97,731700.0,11.4537,11.4728,11.4537,11.4728,731700.0
2009-07-15 11:05:00,17.97,18.0,17.96,18.0,1808400.0,11.4728,11.492,11.4664,11.492,1808400.0
2009-07-15 11:10:00,18.0,18.0,17.96,17.97,2007800.0,11.492,11.492,11.4664,11.4728,2007800.0
2009-07-15 11:15:00,17.98,18.0,17.95,18.0,1757200.0,11.4792,11.492,11.4601,11.492,1757200.0
2009-07-15 11:20:00,18.0,18.04,17.95,18.01,2695500.0,11.492,11.5175,11.4601,11.4984,2695500.0
2009-07-15 11:25:00,18.02,18.08,18.01,18.05,2706700.0,11.5048,11.5431,11.4984,11.5239,2706700.0
2009-07-15 11:30:00,18.05,18.09,18.04,18.06,2624100.0,11.5239,11.5494,11.5175,11.5303,2624100.0
2009-07-15 11:35:00,18.06,18.09,18.06,18.07,1988600.0,11.5303,11.5494,11.5303,11.5367,1988600.0
2009-07-15 11:40:00,18.07,18.09,18.06,18.07,2631200.0,11.5367,11.5494,11.5303,11.5367,2631200.0
2009-07-15 11:45:00,18.07,18.09,18.05,18.06,2552300.0,11.5367,11.5494,11.5239,11.5303,2552300.0
2009-07-15 11:50:00,18.06,18.11,18.05,18.1,1696800.0,11.5303,11.5622,11.5239,11.5558,1696800.0
2009-07-15 11:55:00,18.11,18.12,18.07,18.08,2956700.0,11.5622,11.5686,11.5367,11.5431,2956700.0
2009-07-15 12:00:00,18.08,18.11,18.07,18.07,1199700.0,11.5431,11.5622,11.5367,11.5367,1199700.0
2009-07-15 12:05:00,18.07,18.08,18.04,18.07,1044400.0,11.5367,11.5431,11.5175,11.5367,1044400.0
2009-07-15 12:10:00,18.07,18.08,18.04,18.05,1276100.0,11.5367,11.5431,11.5175,11.5239,1276100.0
2009-07-15 12:15:00,18.05,18.06,18.04,18.05,477600.0,11.5239,11.5303,11.5175,11.5239,477600.0
2009-07-15 12:20:00,18.05,18.08,18.04,18.07,1195200.0,11.5239,11.5431,11.5175,11.5367,1195200.0
2009-07-15 12:25:00,18.08,18.08,18.02,18.03,1282600.0,11.5431,11.5431,11.5048,11.5111,1282600.0
2009-07-15 12:30:00,18.02,18.05,18.01,18.03,1082800.0,11.5048,11.5239,11.4984,11.5111,1082800.0
2009-07-15 12:35:00,18.03,18.04,18.0,18.02,635300.0,11.5111,11.5175,11.492,11.5048,635300.0
2009-07-15 12:40:00,18.02,18.03,18.01,18.02,477400.0,11.5048,11.5111,11.4984,11.5048,477400.0
2009-07-15 12:45:00,18.02,18.03,17.98,18.0,800900.0,11.5048,11.5111,11.4792,11.492,800900.0
2009-07-15 12:50:00,18.0,18.04,18.0,18.03,663900.0,11.492,11.5175,11.492,11.5111,663900.0
2009-07-15 12:55:00,18.02,18.03,17.98,17.99,1072300.0,11.5048,11.5111,11.4792,11.4856,1072300.0
2009-07-15 13:00:00,17.99,18.01,17.98,18.0,569900.0,11.4856,11.4984,11.4792,11.492,569900.0
2009-07-15 13:05:00,18.0,18.04,17.99,18.03,1217400.0,11.492,11.5175,11.4856,11.5111,1217400.0
2009-07-15 13:10:00,18.04,18.07,18.02,18.03,1377400.0,11.5175,11.5367,11.5048,11.5111,1377400.0
2009-07-15 13:15:00,18.04,18.07,18.02,18.04,1291700.0,11.5175,11.5367,11.5048,11.5175,1291700.0
2009-07-15 13:20:00,18.05,18.09,17.99,18.06,699500.0,11.5239,11.5494,11.4856,11.5303,699500.0
2009-07-15 13:25:00,18.06,18.08,18.04,18.08,962200.0,11.5303,11.5431,11.5175,11.5431,962200.0
2009-07-15 13:30:00,18.07,18.1,18.07,18.09,702100.0,11.5367,11.5558,11.5367,11.5494,702100.0
2009-07-15 13:35:00,18.09,18.1,18.06,18.09,1262800.0,11.5494,11.5558,11.5303,11.5494,1262800.0
2009-07-15 13:40:00,18.08,18.1,18.06,18.07,1130200.0,11.5431,11.5558,11.5303,11.5367,1130200.0
2009-07-15 13:45:00,18.07,18.08,18.04,18.05,1562500.0,11.5367,11.5431,11.5175,11.5239,1562500.0
2009-07-15 13:50:00,18.05,18.06,18.02,18.04,1032300.0,11.5239,11.5303,11.5048,11.5175,1032300.0
2009-07-15 13:55:00,18.03,18.04,18.0,18.02,1136300.0,11.5111,11.5175,11.492,11.5048,1136300.0
2009-07-15 14:00:00,18.01,18.04,17.99,18.03,1236800.0,11.4984,11.5175,11.4856,11.5111,1236800.0
2009-07-15 14:05:00,18.03,18.07,18.02,18.06,1373400.0,11.5111,11.5367,11.5048,11.5303,1373400.0
2009-07-15 14:10:00,18.06,18.07,18.0,18.0,1224100.0,11.5303,11.5367,11.492,11.492,1224100.0
2009-07-15 14:15:00,18.01,18.03,17.98,18.0,1696700.0,11.4984,11.5111,11.4792,11.492,1696700.0
2009-07-15 14:20:00,18.0,18.06,18.0,18.05,2108000.0,11.492,11.5303,11.492,11.5239,2108000.0
2009-07-15 14:25:00,18.05,18.06,17.99,18.01,1268800.0,11.5239,11.5303,11.4856,11.4984,1268800.0
2009-07-15 14:30:00,18.01,18.04,18.0,18.02,1154600.0,11.4984,11.5175,11.492,11.5048,1154600.0
2009-07-15 14:35:00,18.02,18.02,18.01,18.01,313900.0,11.5048,11.5048,11.4984,11.4984,313900.0
2009-07-15 14:40:00,18.02,18.04,18.01,18.02,1180700.0,11.5048,11.5175,11.4984,11.5048,1180700.0
2009-07-15 14:45:00,18.03,18.07,18.02,18.07,1451400.0,11.5111,11.5367,11.5048,11.5367,1451400.0
2009-07-15 14:50:00,18.07,18.07,18.04,18.05,900900.0,11.5367,11.5367,11.5175,11.5239,900900.0
2009-07-15 14:55:00,18.05,18.12,18.04,18.11,2091300.0,11.5239,11.5686,11.5175,11.5622,2091300.0
2009-07-15 15:00:00,18.12,18.15,18.08,18.14,1705700.0,11.5686,11.5878,11.5431,11.5814,1705700.0
2009-07-15 15:05:00,18.15,18.18,18.14,18.15,2200600.0,11.5878,11.6069,11.5814,11.5878,2200600.0
2009-07-15 15:10:00,18.16,18.19,18.13,18.13,2033100.0,11.5941,11.6133,11.575,11.575,2033100.0
2009-07-15 15:15:00,18.12,18.16,18.11,18.15,2932500.0,11.5686,11.5941,11.5622,11.5878,2932500.0
2009-07-15 15:20:00,18.15,18.17,18.09,18.09,1498100.0,11.5878,11.6005,11.5494,11.5494,1498100.0
2009-07-15 15:25:00,18.09,18.1,18.05,18.06,1654200.0,11.5494,11.5558,11.5239,11.5303,1654200.0
2009-07-15 15:30:00,18.05,18.08,18.02,18.07,1660900.0,11.5239,11.5431,11.5048,11.5367,1660900.0
2009-07-15 15:35:00,18.06,18.08,18.01,18.03,2004300.0,11.5303,11.5431,11.4984,11.5111,2004300.0
2009-07-15 15:40:00,18.03,18.06,18.01,18.03,2258800.0,11.5111,11.5303,11.4984,11.5111,2258800.0
2009-07-15 15:45:00,18.03,18.04,18.0,18.03,2024900.0,11.5111,11.5175,11.492,11.5111,2024900.0
2009-07-15 15:50:00,18.02,18.06,17.99,18.02,3627000.0,11.5048,11.5303,11.4856,11.5048,3627000.0
2009-07-15 15:55:00,18.02,18.08,18.0,18.06,4796300.0,11.5048,11.5431,11.492,11.5303,4796300.0
2009-07-16 09:30:00,17.95,18.09,17.94,18.08,2599000.0,11.4601,11.5494,11.4537,11.5431,2599000.0
2009-07-16 09:35:00,18.09,18.18,18.05,18.14,1998700.0,11.5494,11.6069,11.5239,11.5814,1998700.0
2009-07-16 09:40:00,18.13,18.16,18.06,18.11,1682600.0,11.575,11.5941,11.5303,11.5622,1682600.0
2009-07-16 09:45:00,18.11,18.13,18.07,18.11,1101800.0,11.5622,11.575,11.5367,11.5622,1101800.0
2009-07-16 09:50:00,18.11,18.19,18.11,18.16,1278900.0,11.5622,11.6133,11.5622,11.5941,1278900.0
2009-07-16 09:55:00,18.16,18.2,18.14,18.19,1165000.0,11.5941,11.6197,11.5814,11.6133,1165000.0
2009-07-16 10:00:00,18.19,18.2,18.09,18.12,1549200.0,11.6133,11.6197,11.5494,11.5686,1549200.0
2009-07-16 10:05:00,18.11,18.15,18.08,18.14,1014400.0,11.5622,11.5878,11.5431,11.5814,1014400.0
2009-07-16 10:10:00,18.14,18.18,18.11,18.14,983600.0,11.5814,11.6069,11.5622,11.5814,983600.0
2009-07-16 10:15:00,18.14,18.15,18.06,18.06,1177300.0,11.5814,11.5878,11.5303,11.5303,1177300.0
2009-07-16 10:20:00,18.06,18.08,18.02,18.06,1342200.0,11.5303,11.5431,11.5048,11.5303,1342200.0
2009-07-16 10:25:00,18.06,18.13,18.05,18.11,725400.0,11.5303,11.575,11.5239,11.5622,725400.0
2009-07-16 10:30:00,18.1,18.13,18.03,18.04,1452900.0,11.5558,11.575,11.5111,11.5175,1452900.0
2009-07-16 10:35:00,18.03,18.11,18.03,18.09,1478800.0,11.5111,11.5622,11.5111,11.5494,1478800.0
2009-07-16 10:40:00,18.09,18.12,18.07,18.08,784900.0,11.5494,11.5686,11.5367,11.5431,784900.0
2009-07-16 10:45:00,18.08,18.11,18.04,18.04,683500.0,11.5431,11.5622,11.5175,11.5175,683500.0
2009-07-16 10:50:00,18.04,18.06,18.01,18.04,1461600.0,11.5175,11.5303,11.4984,11.5175,1461600.0
2009-07-16 10:55:00,18.03,18.04,18.02,18.03,491900.0,11.5111,11.5175,11.5048,11.5111,491900.0
2009-07-16 11:00:00,18.02,18.06,18.01,18.06,728600.0,11.5048,11.5303,11.4984,11.5303,728600.0
2009-07-16 11:05:00,18.06,18.09,18.05,18.05,618500.0,11.5303,11.5494,11.5239,11.5239,618500.0
2009-07-16 11:10:00,18.06,18.06,18.02,18.06,881000.0,11.5303,11.5303,11.5048,11.5303,881000.0
2009-07-16 11:15:00,18.05,18.07,18.03,18.06,642200.0,11.5239,11.5367,11.5111,11.5303,642200.0
2009-07-16 11:20:00,18.07,18.08,18.04,18.05,657100.0,11.5367,11.5431,11.5175,11.5239,657100.0
2009-07-16 11:25:00,18.05,18.07,18.04,18.06,666600.0,11.5239,11.5367,11.5175,11.5303,666600.0
2009-07-16 11:30:00,18.06,18.09,18.04,18.08,871800.0,11.5303,11.5494,11.5175,11.5431,871800.0
2009-07-16 11:35:00,18.07,18.1,18.07,18.1,310100.0,11.5367,11.5558,11.5367,11.5558,310100.0
2009-07-16 11:40:00,18.1,18.1,18.09,18.1,248300.0,11.5558,11.5558,11.5494,11.5558,248300.0
2009-07-16 11:45:00,18.1,18.12,18.08,18.11,704400.0,11.5558,11.5686,11.5431,11.5622,704400.0
2009-07-16 11:50:00,18.11,18.14,18.1,18.13,253600.0,11.5622,11.5814,11.5558,11.575,253600.0
2009-07-16 11:55:00,18.13,18.16,18.12,18.15,494500.0,11.575,11.5941,11.5686,11.5878,494500.0
2009-07-16 12:00:00,18.14,18.19,18.14,18.19,776700.0,11.5814,11.6133,11.5814,11.6133,776700.0
2009-07-16 12:05:00,18.19,18.2,18.16,18.19,834600.0,11.6133,11.6197,11.5941,11.6133,834600.0
2009-07-16 12:10:00,18.18,18.2,18.17,18.19,533000.0,11.6069,11.6197,11.6005,11.6133,533000.0
2009-07-16 12:15:00,18.18,18.2,18.17,18.19,734400.0,11.6069,11.6197,11.6005,11.6133,734400.0
2009-07-16 12:20:00,18.18,18.22,18.18,18.22,1566800.0,11.6069,11.6324,11.6069,11.6324,1566800.0
2009-07-16 12:25:00,18.21,18.24,18.21,18.24,566000.0,11.6261,11.6452,11.6261,11.6452,566000.0
2009-07-16 12:30:00,18.24,18.29,18.23,18.26,1492000.0,11.6452,11.6771,11.6388,11.658,1492000.0
2009-07-16 12:35:00,18.27,18.28,18.24,18.28,1109800.0,11.6644,11.6708,11.6452,11.6708,1109800.0
2009-07-16 12:40:00,18.28,18.28,18.27,18.27,341200.0,11.6708,11.6708,11.6644,11.6644,341200.0
2009-07-16 12:45:00,18.27,18.28,18.26,18.28,541100.0,11.6644,11.6708,11.658,11.6708,541100.0
2009-07-16 12:50:00,18.28,18.29,18.27,18.27,462500.0,11.6708,11.6771,11.6644,11.6644,462500.0
2009-07-16 12:55:00,18.27,18.28,18.25,18.27,666900.0,11.6644,11.6708,11.6516,11.6644,666900.0
2009-07-16 13:00:00,18.25,18.27,18.24,18.27,518900.0,11.6516,11.6644,11.6452,11.6644,518900.0
2009-07-16 13:05:00,18.27,18.28,18.25,18.26,1359100.0,11.6644,11.6708,11.6516,11.658,1359100.0
2009-07-16 13:10:00,18.26,18.27,18.25,18.27,419800.0,11.658,11.6644,11.6516,11.6644,419800.0
2009-07-16 13:15:00,18.27,18.28,18.26,18.26,364800.0,11.6644,11.6708,11.658,11.658,364800.0
2009-07-16 13:20:00,18.27,18.28,18.26,18.27,229400.0,11.6644,11.6708,11.658,11.6644,229400.0
2009-07-16 13:25:00,18.27,18.28,18.23,18.23,446500.0,11.6644,11.6708,11.6388,11.6388,446500.0
2009-07-16 13:30:00,18.24,18.26,18.23,18.25,685600.0,11.6452,11.658,11.6388,11.6516,685600.0
2009-07-16 13:35:00,18.25,18.26,18.24,18.26,996800.0,11.6516,11.658,11.6452,11.658,996800.0
2009-07-16 13:40:00,18.26,18.31,18.25,18.29,1793600.0,11.658,11.6899,11.6516,11.6771,1793600.0
2009-07-16 13:45:00,18.31,18.35,18.3,18.32,2505100.0,11.6899,11.7154,11.6835,11.6963,2505100.0
2009-07-16 13:50:00,18.32,18.33,18.3,18.32,1016100.0,11.6963,11.7027,11.6835,11.6963,1016100.0
2009-07-16 13:55:00,18.31,18.32,18.29,18.31,883900.0,11.6899,11.6963,11.6771,11.6899,883900.0
2009-07-16 14:00:00,18.31,18.32,18.29,18.3,1020500.0,11.6899,11.6963,11.6771,11.6835,1020500.0
2009-07-16 14:05:00,18.3,18.33,18.29,18.29,1099200.0,11.6835,11.7027,11.6771,11.6771,1099200.0
2009-07-16 14:10:00,18.29,18.31,18.28,18.31,754100.0,11.6771,11.6899,11.6708,11.6899,754100.0
2009-07-16 14:15:00,18.31,18.31,18.3,18.31,308800.0,11.6899,11.6899,11.6835,11.6899,308800.0
2009-07-16 14:20:00,18.3,18.31,18.28,18.28,843800.0,11.6835,11.6899,11.6708,11.6708,843800.0
2009-07-16 14:25:00,18.29,18.35,18.28,18.34,1230600.0,11.6771,11.7154,11.6708,11.7091,1230600.0
2009-07-16 14:30:00,18.34,18.37,18.3,18.34,955000.0,11.7091,11.7282,11.6835,11.7091,955000.0
2009-07-16 14:35:00,18.34,18.42,18.34,18.42,1468700.0,11.7091,11.7601,11.7091,11.7601,1468700.0
2009-07-16 14:40:00,18.41,18.43,18.36,18.36,1122400.0,11.7537,11.7665,11.7218,11.7218,1122400.0
2009-07-16 14:45:00,18.36,18.42,18.34,18.39,1237400.0,11.7218,11.7601,11.7091,11.741,1237400.0
2009-07-16 14:50:00,18.39,18.41,18.37,18.41,763300.0,11.741,11.7537,11.7282,11.7537,763300.0
2009-07-16 14:55:00,18.4,18.41,18.32,18.34,983400.0,11.7474,11.7537,11.6963,11.7091,983400.0
2009-07-16 15:00:00,18.33,18.34,18.29,18.33,566600.0,11.7027,11.7091,11.6771,11.7027,566600.0
2009-07-16 15:05:00,18.33,18.33,18.29,18.32,411700.0,11.7027,11.7027,11.6771,11.6963,411700.0
2009-07-16 15:10:00,18.32,18.39,18.32,18.39,450800.0,11.6963,11.741,11.6963,11.741,450800.0
2009-07-16 15:15:00,18.39,18.47,18.38,18.44,1859800.0,11.741,11.7921,11.7346,11.7729,1859800.0
2009-07-16 15:20:00,18.44,18.49,18.44,18.47,3127700.0,11.7729,11.8048,11.7729,11.7921,3127700.0
2009-07-16 15:25:00,18.48,18.48,18.46,18.47,905000.0,11.7984,11.7984,11.7857,11.7921,905000.0
2009-07-16 15:30:00,18.48,18.49,18.46,18.48,1373100.0,11.7984,11.8048,11.7857,11.7984,1373100.0
2009-07-16 15:35:00,18.48,18.5,18.3,18.47,909600.0,11.7984,11.8112,11.6835,11.7921,909600.0
2009-07-16 15:40:00,18.47,18.54,18.46,18.5,3396500.0,11.7921,11.8367,11.7857,11.8112,3396500.0
2009-07-16 15:45:00,18.49,18.59,18.49,18.56,2645200.0,11.8048,11.8687,11.8048,11.8495,2645200.0
2009-07-16 15:50:00,18.56,18.59,18.52,18.52,2466500.0,11.8495,11.8687,11.824,11.824,2466500.0
2009-07-16 15:55:00,18.52,18.54,18.49,18.53,3788300.0,11.824,11.8367,11.8048,11.8304,3788300.0
2009-07-17 09:30:00,18.51,18.53,18.34,18.38,6636100.0,11.8176,11.8304,11.7091,11.7346,6636100.0
2009-07-17 09:35:00,18.38,18.41,18.32,18.32,1479200.0,11.7346,11.7537,11.6963,11.6963,1479200.0
2009-07-17 09:40:00,18.33,18.43,18.32,18.39,1154400.0,11.7027,11.7665,11.6963,11.741,1154400.0
2009-07-17 09:45:00,18.4,18.44,18.31,18.33,1067700.0,11.7474,11.7729,11.6899,11.7027,1067700.0
2009-07-17 09:50:00,18.32,18.33,18.26,18.33,1119900.0,11.6963,11.7027,11.658,11.7027,1119900.0
2009-07-17 09:55:00,18.33,18.37,18.3,18.31,1103400.0,11.7027,11.7282,11.6835,11.6899,1103400.0
2009-07-17 10:00:00,18.32,18.32,18.26,18.27,929800.0,11.6963,11.6963,11.658,11.6644,929800.0
2009-07-17 10:05:00,18.27,18.34,18.26,18.32,951200.0,11.6644,11.7091,11.658,11.6963,951200.0
2009-07-17 10:10:00,18.33,18.39,18.32,18.37,1393500.0,11.7027,11.741,11.6963,11.7282,1393500.0
2009-07-17 10:15:00,18.37,18.37,18.31,18.32,1013200.0,11.7282,11.7282,11.6899,11.6963,1013200.0
2009-07-17 10:20:00,18.33,18.39,18.32,18.35,922900.0,11.7027,11.741,11.6963,11.7154,922900.0
2009-07-17 10:25:00,18.35,18.37,18.32,18.35,718300.0,11.7154,11.7282,11.6963,11.7154,718300.0
2009-07-17 10:30:00,18.36,18.36,18.3,18.32,891300.0,11.7218,11.7218,11.6835,11.6963,891300.0
2009-07-17 10:35:00,18.33,18.35,18.31,18.31,793000.0,11.7027,11.7154,11.6899,11.6899,793000.0
2009-07-17 10:40:00,18.32,18.33,18.28,18.31,753700.0,11.6963,11.7027,11.6708,11.6899,753700.0
2009-07-17 10:45:00,18.32,18.32,18.28,18.29,417800.0,11.6963,11.6963,11.6708,11.6771,417800.0
2009-07-17 10:50:00,18.28,18.31,18.27,18.27,621600.0,11.6708,11.6899,11.6644,11.6644,621600.0
2009-07-17 10:55:00,18.27,18.3,18.26,18.27,433700.0,11.6644,11.6835,11.658,11.6644,433700.0
2009-07-17 11:00:00,18.27,18.29,18.26,18.29,458800.0,11.6644,11.6771,11.658,11.6771,458800.0
2009-07-17 11:05:00,18.28,18.29,18.26,18.26,475200.0,11.6708,11.6771,11.658,11.658,475200.0
2009-07-17 11:10:00,18.26,18.28,18.25,18.28,793600.0,11.658,11.6708,11.6516,11.6708,793600.0
2009-07-17 11:15:00,18.28,18.29,18.25,18.26,391600.0,11.6708,11.6771,11.6516,11.658,391600.0
2009-07-17 11:20:00,18.26,18.29,18.25,18.29,440900.0,11.658,11.6771,11.6516,11.6771,440900.0
2009-07-17 11:25:00,18.29,18.34,18.27,18.34,563700.0,11.6771,11.7091,11.6644,11.7091,563700.0
2009-07-17 11:30:00,18.33,18.34,18.29,18.3,701200.0,11.7027,11.7091,11.6771,11.6835,701200.0
2009-07-17 11:35:00,18.3,18.38,18.3,18.37,648400.0,11.6835,11.7346,11.6835,11.7282,648400.0
2009-07-17 11:40:00,18.37,18.38,18.35,18.37,603900.0,11.7282,11.7346,11.7154,11.7282,603900.0
2009-07-17 11:45:00,18.37,18.43,18.35,18.43,2042300.0,11.7282,11.7665,11.7154,11.7665,2042300.0
2009-07-17 11:50:00,18.43,18.44,18.39,18.4,1116500.0,11.7665,11.7729,11.741,11.7474,1116500.0
2009-07-17 11:55:00,18.4,18.41,18.37,18.38,445300.0,11.7474,11.7537,11.7282,11.7346,445300.0
2009-07-17 12:00:00,18.37,18.44,18.34,18.43,514700.0,11.7282,11.7729,11.7091,11.7665,514700.0
2009-07-17 12:05:00,18.43,18.46,18.42,18.42,529100.0,11.7665,11.7857,11.7601,11.7601,529100.0
2009-07-17 12:10:00,18.43,18.43,18.4,18.42,283100.0,11.7665,11.7665,11.7474,11.7601,283100.0
2009-07-17 12:15:00,18.41,18.43,18.4,18.43,653900.0,11.7537,11.7665,11.7474,11.7665,653900.0
2009-07-17 12:20:00,18.42,18.47,18.42,18.45,823100.0,11.7601,11.7921,11.7601,11.7793,823100.0
2009-07-17 12:25:00,18.45,18.46,18.44,18.44,662900.0,11.7793,11.7857,11.7729,11.7729,662900.0
2009-07-17 12:30:00,18.45,18.46,18.44,18.45,321000.0,11.7793,11.7857,11.7729,11.7793,321000.0
2009-07-17 12:35:00,18.46,18.49,18.45,18.48,612300.0,11.7857,11.8048,11.7793,11.7984,612300.0
2009-07-17 12:40:00,18.49,18.51,18.48,18.49,964000.0,11.8048,11.8176,11.7984,11.8048,964000.0
2009-07-17 12:45:00,18.49,18.52,18.49,18.51,682200.0,11.8048,11.824,11.8048,11.8176,682200.0
2009-07-17 12:50:00,18.51,18.53,18.5,18.5,962800.0,11.8176,11.8304,11.8112,11.8112,962800.0
2009-07-17 12:55:00,18.51,18.51,18.5,18.51,316500.0,11.8176,11.8176,11.8112,11.8176,316500.0
2009-07-17 13:00:00,18.51,18.51,18.5,18.5,390300.0,11.8176,11.8176,11.8112,11.8112,390300.0
2009-07-17 13:05:00,18.51,18.51,18.5,18.5,246700.0,11.8176,11.8176,11.8112,11.8112,246700.0
2009-07-17 13:10:00,18.5,18.53,18.5,18.52,452300.0,11.8112,11.8304,11.8112,11.824,452300.0
2009-07-17 13:15:00,18.53,18.57,18.52,18.56,982600.0,11.8304,11.8559,11.824,11.8495,982600.0
2009-07-17 13:20:00,18.56,18.6,18.55,18.58,1583200.0,11.8495,11.8751,11.8431,11.8623,1583200.0
2009-07-17 13:25:00,18.58,18.66,18.58,18.66,2249800.0,11.8623,11.9134,11.8623,11.9134,2249800.0
2009-07-17 13:30:00,18.66,18.67,18.64,18.65,924400.0,11.9134,11.9197,11.9006,11.907,924400.0
2009-07-17 13:35:00,18.65,18.67,18.63,18.66,1281900.0,11.907,11.9197,11.8942,11.9134,1281900.0
2009-07-17 13:40:00,18.65,18.73,18.65,18.72,2075900.0,11.907,11.9581,11.907,11.9517,2075900.0
2009-07-17 13:45:00,18.72,18.76,18.7,18.72,3030600.0,11.9517,11.9772,11.9389,11.9517,3030600.0
2009-07-17 13:50:00,18.72,18.76,18.7,18.73,1914900.0,11.9517,11.9772,11.9389,11.9581,1914900.0
2009-07-17 13:55:00,18.72,18.75,18.7,18.7,1194300.0,11.9517,11.9708,11.9389,11.9389,1194300.0
2009-07-17 14:00:00,18.7,18.71,18.66,18.7,926600.0,11.9389,11.9453,11.9134,11.9389,926600.0
2009-07-17 14:05:00,18.71,18.71,18.69,18.7,707500.0,11.9453,11.9453,11.9325,11.9389,707500.0
2009-07-17 14:10:00,18.7,18.71,18.69,18.7,432700.0,11.9389,11.9453,11.9325,11.9389,432700.0
2009-07-17 14:15:00,18.7,18.71,18.67,18.68,858600.0,11.9389,11.9453,11.9197,11.9261,858600.0
2009-07-17 14:20:00,18.68,18.69,18.68,18.68,399500.0,11.9261,11.9325,11.9261,11.9261,399500.0
2009-07-17 14:25:00,18.68,18.71,18.68,18.7,470800.0,11.9261,11.9453,11.9261,11.9389,470800.0
2009-07-17 14:30:00,18.69,18.7,18.68,18.69,436000.0,11.9325,11.9389,11.9261,11.9325,436000.0
2009-07-17 14:35:00,18.69,18.7,18.68,18.68,367200.0,11.9325,11.9389,11.9261,11.9261,367200.0
2009-07-17 14:40:00,18.69,18.72,18.68,18.72,1396100.0,11.9325,11.9517,11.9261,11.9517,1396100.0
2009-07-17 14:45:00,18.71,18.71,18.69,18.69,1033000.0,11.9453,11.9453,11.9325,11.9325,1033000.0
2009-07-17 14:50:00,18.7,18.72,18.68,18.71,553500.0,11.9389,11.9517,11.9261,11.9453,553500.0
2009-07-17 14:55:00,18.71,18.72,18.69,18.7,298100.0,11.9453,11.9517,11.9325,11.9389,298100.0
2009-07-17 15:00:00,18.71,18.72,18.7,18.71,1080800.0,11.9453,11.9517,11.9389,11.9453,1080800.0
2009-07-17 15:05:00,18.72,18.73,18.71,18.73,970000.0,11.9517,11.9581,11.9453,11.9581,970000.0
2009-07-17 15:10:00,18.73,18.73,18.7,18.7,656000.0,11.9581,11.9581,11.9389,11.9389,656000.0
2009-07-17 15:15:00,18.7,18.72,18.67,18.72,1131000.0,11.9389,11.9517,11.9197,11.9517,1131000.0
2009-07-17 15:20:00,18.71,18.73,18.71,18.73,1285600.0,11.9453,11.9581,11.9453,11.9581,1285600.0
2009-07-17 15:25:00,18.72,18.76,18.72,18.73,1203400.0,11.9517,11.9772,11.9517,11.9581,1203400.0
2009-07-17 15:30:00,18.74,18.74,18.69,18.7,2847200.0,11.9644,11.9644,11.9325,11.9389,2847200.0
2009-07-17 15:35:00,18.69,18.71,18.67,18.68,620100.0,11.9325,11.9453,11.9197,11.9261,620100.0
2009-07-17 15:40:00,18.67,18.72,18.67,18.71,1338800.0,11.9197,11.9517,11.9197,11.9453,1338800.0
2009-07-17 15:45:00,18.72,18.73,18.7,18.71,852600.0,11.9517,11.9581,11.9389,11.9453,852600.0
2009-07-17 15:50:00,18.72,18.78,18.71,18.75,2152800.0,11.9517,11.99,11.9453,11.9708,2152800.0
2009-07-17 15:55:00,18.76,18.81,18.75,18.8,4020600.0,11.9772,12.0091,11.9708,12.0027,4020600.0
2009-07-20 09:30:00,18.87,18.88,18.76,18.8,1405300.0,12.0474,12.0538,11.9772,12.0027,1405300.0
2009-07-20 09:35:00,18.8,18.84,18.76,18.8,2180500.0,12.0027,12.0283,11.9772,12.0027,2180500.0
2009-07-20 09:40:00,18.81,18.82,18.65,18.66,2341600.0,12.0091,12.0155,11.907,11.9134,2341600.0
2009-07-20 09:45:00,18.66,18.76,18.65,18.74,1816400.0,11.9134,11.9772,11.907,11.9644,1816400.0
2009-07-20 09:50:00,18.74,18.77,18.71,18.75,1260000.0,11.9644,11.9836,11.9453,11.9708,1260000.0
2009-07-20 09:55:00,18.75,18.78,18.73,18.75,544700.0,11.9708,11.99,11.9581,11.9708,544700.0
2009-07-20 10:00:00,18.75,18.8,18.72,18.74,1424600.0,11.9708,12.0027,11.9517,11.9644,1424600.0
2009-07-20 10:05:00,18.74,18.75,18.65,18.66,1373300.0,11.9644,11.9708,11.907,11.9134,1373300.0
2009-07-20 10:10:00,18.65,18.69,18.63,18.64,1669400.0,11.907,11.9325,11.8942,11.9006,1669400.0
2009-07-20 10:15:00,18.64,18.69,18.63,18.63,945000.0,11.9006,11.9325,11.8942,11.8942,945000.0
2009-07-20 10:20:00,18.63,18.64,18.58,18.62,1422800.0,11.8942,11.9006,11.8623,11.8878,1422800.0
2009-07-20 10:25:00,18.63,18.63,18.58,18.62,1360000.0,11.8942,11.8942,11.8623,11.8878,1360000.0
2009-07-20 10:30:00,18.61,18.62,18.53,18.54,766600.0,11.8814,11.8878,11.8304,11.8367,766600.0
2009-07-20 10:35:00,18.55,18.58,18.53,18.57,1093900.0,11.8431,11.8623,11.8304,11.8559,1093900.0
2009-07-20 10:40:00,18.57,18.59,18.53,18.59,935400.0,11.8559,11.8687,11.8304,11.8687,935400.0
2009-07-20 10:45:00,18.59,18.6,18.54,18.55,886100.0,11.8687,11.8751,11.8367,11.8431,886100.0
2009-07-20 10:50:00,18.56,18.56,18.53,18.55,673200.0,11.8495,11.8495,11.8304,11.8431,673200.0
2009-07-20 10:55:00,18.55,18.56,18.53,18.54,732000.0,11.8431,11.8495,11.8304,11.8367,732000.0
2009-07-20 11:00:00,18.53,18.59,18.53,18.57,653900.0,11.8304,11.8687,11.8304,11.8559,653900.0
2009-07-20 11:05:00,18.56,18.57,18.53,18.53,256800.0,11.8495,11.8559,11.8304,11.8304,256800.0
2009-07-20 11:10:00,18.54,18.57,18.53,18.57,600500.0,11.8367,11.8559,11.8304,11.8559,600500.0
2009-07-20 11:15:00,18.57,18.6,18.54,18.57,1321000.0,11.8559,11.8751,11.8367,11.8559,1321000.0
2009-07-20 11:20:00,18.56,18.58,18.54,18.56,1711700.0,11.8495,11.8623,11.8367,11.8495,1711700.0
2009-07-20 11:25:00,18.57,18.57,18.53,18.55,740900.0,11.8559,11.8559,11.8304,11.8431,740900.0
2009-07-20 11:30:00,18.56,18.6,18.56,18.57,674000.0,11.8495,11.8751,11.8495,11.8559,674000.0
2009-07-20 11:35:00,18.57,18.58,18.56,18.57,256900.0,11.8559,11.8623,11.8495,11.8559,256900.0
2009-07-20 11:40:00,18.56,18.61,18.56,18.61,362700.0,11.8495,11.8814,11.8495,11.8814,362700.0
2009-07-20 11:45:00,18.6,18.65,18.56,18.57,747500.0,11.8751,11.907,11.8495,11.8559,747500.0
2009-07-20 11:50:00,18.56,18.58,18.53,18.55,543200.0,11.8495,11.8623,11.8304,11.8431,543200.0
2009-07-20 11:55:00,18.55,18.55,18.52,18.53,370400.0,11.8431,11.8431,11.824,11.8304,370400.0
2009-07-20 12:00:00,18.52,18.57,18.52,18.54,468000.0,11.824,11.8559,11.824,11.8367,468000.0
2009-07-20 12:05:00,18.55,18.58,18.54,18.56,421900.0,11.8431,11.8623,11.8367,11.8495,421900.0
2009-07-20 12:10:00,18.57,18.57,18.55,18.57,296100.0,11.8559,11.8559,11.8431,11.8559,296100.0
2009-07-20 12:15:00,18.56,18.58,18.55,18.58,232400.0,11.8495,11.8623,11.8431,11.8623,232400.0
2009-07-20 12:20:00,18.58,18.61,18.57,18.59,528800.0,11.8623,11.8814,11.8559,11.8687,528800.0
2009-07-20 12:25:00,18.6,18.62,18.59,18.62,284700.0,11.8751,11.8878,11.8687,11.8878,284700.0
2009-07-20 12:30:00,18.62,18.65,18.62,18.62,516700.0,11.8878,11.907,11.8878,11.8878,516700.0
2009-07-20 12:35:00,18.62,18.65,18.62,18.65,398300.0,11.8878,11.907,11.8878,11.907,398300.0
2009-07-20 12:40:00,18.65,18.67,18.64,18.67,233800.0,11.907,11.9197,11.9006,11.9197,233800.0
2009-07-20 12:45:00,18.67,18.67,18.61,18.62,532700.0,11.9197,11.9197,11.8814,11.8878,532700.0
2009-07-20 12:50:00,18.61,18.64,18.61,18.61,365100.0,11.8814,11.9006,11.8814,11.8814,365100.0
2009-07-20 12:55:00,18.62,18.64,18.61,18.62,620900.0,11.8878,11.9006,11.8814,11.8878,620900.0
2009-07-20 13:00:00,18.63,18.64,18.61,18.62,301100.0,11.8942,11.9006,11.8814,11.8878,301100.0
2009-07-20 13:05:00,18.62,18.62,18.55,18.6,250200.0,11.8878,11.8878,11.8431,11.8751,250200.0
2009-07-20 13:10:00,18.6,18.63,18.6,18.6,724900.0,11.8751,11.8942,11.8751,11.8751,724900.0
2009-07-20 13:15:00,18.6,18.61,18.6,18.61,197300.0,11.8751,11.8814,11.8751,11.8814,197300.0
2009-07-20 13:20:00,18.61,18.63,18.6,18.63,238300.0,11.8814,11.8942,11.8751,11.8942,238300.0
2009-07-20 13:25:00,18.63,18.64,18.55,18.55,658500.0,11.8942,11.9006,11.8431,11.8431,658500.0
2009-07-20 13:30:00,18.55,18.62,18.52,18.54,355800.0,11.8431,11.8878,11.824,11.8367,355800.0
2009-07-20 13:35:00,18.54,18.56,18.52,18.53,622600.0,11.8367,11.8495,11.824,11.8304,622600.0
2009-07-20 13:40:00,18.53,18.56,18.52,18.56,1024400.0,11.8304,11.8495,11.824,11.8495,1024400.0
2009-07-20 13:45:00,18.55,18.6,18.54,18.6,1008800.0,11.8431,11.8751,11.8367,11.8751,1008800.0
2009-07-20 13:50:00,18.59,18.6,18.58,18.6,1188000.0,11.8687,11.8751,11.8623,11.8751,1188000.0
2009-07-20 13:55:00,18.59,18.63,18.59,18.6,587600.0,11.8687,11.8942,11.8687,11.8751,587600.0
2009-07-20 14:00:00,18.6,18.62,18.59,18.62,1202900.0,11.8751,11.8878,11.8687,11.8878,1202900.0
2009-07-20 14:05:00,18.62,18.62,18.6,18.61,517300.0,11.8878,11.8878,11.8751,11.8814,517300.0
2009-07-20 14:10:00,18.62,18.65,18.59,18.62,610600.0,11.8878,11.907,11.8687,11.8878,610600.0
2009-07-20 14:15:00,18.63,18.67,18.61,18.67,782900.0,11.8942,11.9197,11.8814,11.9197,782900.0
2009-07-20 14:20:00,18.66,18.67,18.61,18.63,1097000.0,11.9134,11.9197,11.8814,11.8942,1097000.0
2009-07-20 14:25:00,18.62,18.66,18.61,18.65,792900.0,11.8878,11.9134,11.8814,11.907,792900.0
2009-07-20 14:30:00,18.65,18.65,18.61,18.65,896500.0,11.907,11.907,11.8814,11.907,896500.0
2009-07-20 14:35:00,18.65,18.68,18.64,18.66,900200.0,11.907,11.9261,11.9006,11.9134,900200.0
2009-07-20 14:40:00,18.66,18.69,18.65,18.67,526000.0,11.9134,11.9325,11.907,11.9197,526000.0
2009-07-20 14:45:00,18.68,18.71,18.67,18.69,1521600.0,11.9261,11.9453,11.9197,11.9325,1521600.0
2009-07-20 14:50:00,18.69,18.72,18.69,18.7,375600.0,11.9325,11.9517,11.9325,11.9389,375600.0
2009-07-20 14:55:00,18.71,18.72,18.68,18.68,381600.0,11.9453,11.9517,11.9261,11.9261,381600.0
2009-07-20 15:00:00,18.68,18.75,18.68,18.74,708300.0,11.9261,11.9708,11.9261,11.9644,708300.0
2009-07-20 15:05:00,18.75,18.79,18.74,18.78,1496000.0,11.9708,11.9964,11.9644,11.99,1496000.0
2009-07-20 15:10:00,18.79,18.82,18.77,18.81,1325700.0,11.9964,12.0155,11.9836,12.0091,1325700.0
2009-07-20 15:15:00,18.82,18.84,18.8,18.81,733000.0,12.0155,12.0283,12.0027,12.0091,733000.0
2009-07-20 15:20:00,18.8,18.83,18.8,18.83,937200.0,12.0027,12.0219,12.0027,12.0219,937200.0
2009-07-20 15:25:00,18.82,18.87,18.82,18.85,2488000.0,12.0155,12.0474,12.0155,12.0347,2488000.0
2009-07-20 15:30:00,18.86,18.89,18.83,18.85,2727200.0,12.041,12.0602,12.0219,12.0347,2727200.0
2009-07-20 15:35:00,18.85,18.88,18.82,18.88,1217200.0,12.0347,12.0538,12.0155,12.0538,1217200.0
2009-07-20 15:40:00,18.88,18.88,18.84,18.85,1119000.0,12.0538,12.0538,12.0283,12.0347,1119000.0
2009-07-20 15:45:00,18.85,18.87,18.83,18.85,1503900.0,12.0347,12.0474,12.0219,12.0347,1503900.0
2009-07-20 15:50:00,18.86,18.93,18.86,18.87,2918100.0,12.041,12.0857,12.041,12.0474,2918100.0
2009-07-20 15:55:00,18.87,18.91,18.84,18.91,2392500.0,12.0474,12.073,12.0283,12.073,2392500.0
2009-07-21 09:30:00,18.9,18.92,18.85,18.85,2023700.0,12.0666,12.0794,12.0347,12.0347,2023700.0
2009-07-21 09:35:00,18.85,18.9,18.81,18.88,1837400.0,12.0347,12.0666,12.0091,12.0538,1837400.0
2009-07-21 09:40:00,18.88,18.88,18.82,18.84,1879400.0,12.0538,12.0538,12.0155,12.0283,1879400.0
2009-07-21 09:45:00,18.84,18.85,18.7,18.71,3075100.0,12.0283,12.0347,11.9389,11.9453,3075100.0
2009-07-21 09:50:00,18.72,18.76,18.7,18.75,1864900.0,11.9517,11.9772,11.9389,11.9708,1864900.0
2009-07-21 09:55:00,18.75,18.81,18.74,18.74,1031000.0,11.9708,12.0091,11.9644,11.9644,1031000.0
2009-07-21 10:00:00,18.74,18.77,18.67,18.69,1298600.0,11.9644,11.9836,11.9197,11.9325,1298600.0
2009-07-21 10:05:00,18.7,18.72,18.67,18.68,1245600.0,11.9389,11.9517,11.9197,11.9261,1245600.0
2009-07-21 10:10:00,18.68,18.69,18.65,18.67,1107300.0,11.9261,11.9325,11.907,11.9197,1107300.0
2009-07-21 10:15:00,18.67,18.72,18.66,18.71,1250200.0,11.9197,11.9517,11.9134,11.9453,1250200.0
2009-07-21 10:20:00,18.7,18.71,18.64,18.66,1198700.0,11.9389,11.9453,11.9006,11.9134,1198700.0
2009-07-21 10:25:00,18.66,18.69,18.63,18.64,967200.0,11.9134,11.9325,11.8942,11.9006,967200.0
2009-07-21 10:30:00,18.63,18.66,18.63,18.66,1083700.0,11.8942,11.9134,11.8942,11.9134,1083700.0
2009-07-21 10:35:00,18.66,18.69,18.63,18.67,1588400.0,11.9134,11.9325,11.8942,11.9197,1588400.0
2009-07-21 10:40:00,18.66,18.67,18.63,18.65,938100.0,11.9134,11.9197,11.8942,11.907,938100.0
2009-07-21 10:45:00,18.64,18.65,18.59,18.59,736500.0,11.9006,11.907,11.8687,11.8687,736500.0
2009-07-21 10:50:00,18.59,18.61,18.54,18.58,646100.0,11.8687,11.8814,11.8367,11.8623,646100.0
2009-07-21 10:55:00,18.58,18.6,18.57,18.6,520900.0,11.8623,11.8751,11.8559,11.8751,520900.0
2009-07-21 11:00:00,18.6,18.6,18.55,18.56,1070500.0,11.8751,11.8751,11.8431,11.8495,1070500.0
2009-07-21 11:05:00,18.56,18.58,18.54,18.58,589300.0,11.8495,11.8623,11.8367,11.8623,589300.0
2009-07-21 11:10:00,18.57,18.6,18.55,18.56,541200.0,11.8559,11.8751,11.8431,11.8495,541200.0
2009-07-21 11:15:00,18.57,18.64,18.56,18.59,913600.0,11.8559,11.9006,11.8495,11.8687,913600.0
2009-07-21 11:20:00,18.59,18.64,18.58,18.58,516900.0,11.8687,11.9006,11.8623,11.8623,516900.0
2009-07-21 11:25:00,18.58,18.61,18.58,18.61,443300.0,11.8623,11.8814,11.8623,11.8814,443300.0
2009-07-21 11:30:00,18.61,18.62,18.57,18.58,588400.0,11.8814,11.8878,11.8559,11.8623,588400.0
2009-07-21 11:35:00,18.58,18.62,18.58,18.6,389700.0,11.8623,11.8878,11.8623,11.8751,389700.0
2009-07-21 11:40:00,18.59,18.6,18.57,18.57,225600.0,11.8687,11.8751,11.8559,11.8559,225600.0
2009-07-21 11:45:00,18.58,18.6,18.57,18.58,300000.0,11.8623,11.8751,11.8559,11.8623,300000.0
2009-07-21 11:50:00,18.59,18.62,18.58,18.61,386500.0,11.8687,11.8878,11.8623,11.8814,386500.0
2009-07-21 11:55:00,18.61,18.61,18.55,18.58,472100.0,11.8814,11.8814,11.8431,11.8623,472100.0
2009-07-21 12:00:00,18.57,18.6,18.57,18.59,209100.0,11.8559,11.8751,11.8559,11.8687,209100.0
2009-07-21 12:05:00,18.59,18.59,18.57,18.57,127400.0,11.8687,11.8687,11.8559,11.8559,127400.0
2009-07-21 12:10:00,18.58,18.58,18.56,18.56,189300.0,11.8623,11.8623,11.8495,11.8495,189300.0
2009-07-21 12:15:00,18.57,18.59,18.56,18.59,279100.0,11.8559,11.8687,11.8495,11.8687,279100.0
2009-07-21 12:20:00,18.59,18.59,18.56,18.56,255100.0,11.8687,11.8687,11.8495,11.8495,255100.0
2009-07-21 12:25:00,18.56,18.6,18.56,18.58,271700.0,11.8495,11.8751,11.8495,11.8623,271700.0
2009-07-21 12:30:00,18.58,18.6,18.58,18.58,297400.0,11.8623,11.8751,11.8623,11.8623,297400.0
2009-07-21 12:35:00,18.58,18.6,18.57,18.59,437700.0,11.8623,11.8751,11.8559,11.8687,437700.0
2009-07-21 12:40:00,18.59,18.6,18.57,18.57,153200.0,11.8687,11.8751,11.8559,11.8559,153200.0
2009-07-21 12:45:00,18.57,18.58,18.56,18.56,235800.0,11.8559,11.8623,11.8495,11.8495,235800.0
2009-07-21 12:50:00,18.56,18.58,18.55,18.58,373400.0,11.8495,11.8623,11.8431,11.8623,373400.0
2009-07-21 12:55:00,18.57,18.58,18.56,18.57,285400.0,11.8559,11.8623,11.8495,11.8559,285400.0
2009-07-21 13:00:00,18.56,18.57,18.55,18.55,284500.0,11.8495,11.8559,11.8431,11.8431,284500.0
2009-07-21 13:05:00,18.55,18.56,18.53,18.54,791800.0,11.8431,11.8495,11.8304,11.8367,791800.0
2009-07-21 13:10:00,18.54,18.56,18.53,18.55,487700.0,11.8367,11.8495,11.8304,11.8431,487700.0
2009-07-21 13:15:00,18.54,18.55,18.51,18.53,700200.0,11.8367,11.8431,11.8176,11.8304,700200.0
2009-07-21 13:20:00,18.53,18.53,18.51,18.52,317800.0,11.8304,11.8304,11.8176,11.824,317800.0
2009-07-21 13:25:00,18.53,18.53,18.51,18.52,569900.0,11.8304,11.8304,11.8176,11.824,569900.0
2009-07-21 13:30:00,18.53,18.54,18.52,18.53,404700.0,11.8304,11.8367,11.824,11.8304,404700.0
2009-07-21 13:35:00,18.52,18.54,18.52,18.52,320300.0,11.824,11.8367,11.824,11.824,320300.0
2009-07-21 13:40:00,18.52,18.54,18.52,18.53,162800.0,11.824,11.8367,11.824,11.8304,162800.0
2009-07-21 13:45:00,18.54,18.57,18.53,18.57,558300.0,11.8367,11.8559,11.8304,11.8559,558300.0
2009-07-21 13:50:00,18.57,18.57,18.54,18.54,238800.0,11.8559,11.8559,11.8367,11.8367,238800.0
2009-07-21 13:55:00,18.54,18.55,18.53,18.54,173700.0,11.8367,11.8431,11.8304,11.8367,173700.0
2009-07-21 14:00:00,18.54,18.54,18.52,18.53,442900.0,11.8367,11.8367,11.824,11.8304,442900.0
2009-07-21 14:05:00,18.54,18.54,18.52,18.53,354800.0,11.8367,11.8367,11.824,11.8304,354800.0
2009-07-21 14:10:00,18.54,18.61,18.53,18.6,786600.0,11.8367,11.8814,11.8304,11.8751,786600.0
2009-07-21 14:15:00,18.6,18.62,18.57,18.59,545900.0,11.8751,11.8878,11.8559,11.8687,545900.0
2009-07-21 14:20:00,18.6,18.6,18.57,18.58,646600.0,11.8751,11.8751,11.8559,11.8623,646600.0
2009-07-21 14:25:00,18.58,18.61,18.58,18.6,411700.0,11.8623,11.8814,11.8623,11.8751,411700.0
2009-07-21 14:30:00,18.59,18.6,18.57,18.57,519100.0,11.8687,11.8751,11.8559,11.8559,519100.0
2009-07-21 14:35:00,18.57,18.64,18.57,18.62,486500.0,11.8559,11.9006,11.8559,11.8878,486500.0
2009-07-21 14:40:00,18.63,18.64,18.6,18.64,298600.0,11.8942,11.9006,11.8751,11.9006,298600.0
2009-07-21 14:45:00,18.64,18.66,18.62,18.65,923100.0,11.9006,11.9134,11.8878,11.907,923100.0
2009-07-21 14:50:00,18.65,18.69,18.64,18.67,1175700.0,11.907,11.9325,11.9006,11.9197,1175700.0
2009-07-21 14:55:00,18.66,18.67,18.63,18.66,666800.0,11.9134,11.9197,11.8942,11.9134,666800.0
2009-07-21 15:00:00,18.66,18.67,18.65,18.66,330900.0,11.9134,11.9197,11.907,11.9134,330900.0
2009-07-21 15:05:00,18.67,18.68,18.65,18.65,645200.0,11.9197,11.9261,11.907,11.907,645200.0
2009-07-21 15:10:00,18.66,18.69,18.65,18.67,320700.0,11.9134,11.9325,11.907,11.9197,320700.0
2009-07-21 15:15:00,18.68,18.69,18.65,18.68,356500.0,11.9261,11.9325,11.907,11.9261,356500.0
2009-07-21 15:20:00,18.69,18.69,18.68,18.68,217000.0,11.9325,11.9325,11.9261,11.9261,217000.0
2009-07-21 15:25:00,18.69,18.71,18.68,18.71,1150700.0,11.9325,11.9453,11.9261,11.9453,1150700.0
2009-07-21 15:30:00,18.7,18.72,18.67,18.69,509100.0,11.9389,11.9517,11.9197,11.9325,509100.0
2009-07-21 15:35:00,18.68,18.71,18.61,18.7,404600.0,11.9261,11.9453,11.8814,11.9389,404600.0
2009-07-21 15:40:00,18.71,18.76,18.7,18.75,1115300.0,11.9453,11.9772,11.9389,11.9708,1115300.0
2009-07-21 15:45:00,18.75,18.78,18.72,18.72,1241300.0,11.9708,11.99,11.9517,11.9517,1241300.0
2009-07-21 15:50:00,18.72,18.83,18.72,18.78,2277000.0,11.9517,12.0219,11.9517,11.99,2277000.0
2009-07-21 15:55:00,18.78,18.9,18.77,18.9,4178000.0,11.99,12.0666,11.9836,12.0666,4178000.0
2009-07-22 09:30:00,18.87,18.96,18.84,18.9,2873100.0,12.0474,12.1049,12.0283,12.0666,2873100.0
2009-07-22 09:35:00,18.91,19.05,18.9,19.05,2991500.0,12.073,12.1624,12.0666,12.1624,2991500.0
2009-07-22 09:40:00,19.05,19.15,18.98,18.99,3524400.0,12.1624,12.2262,12.1177,12.124,3524400.0
2009-07-22 09:45:00,18.98,19.04,18.97,19.03,1634000.0,12.1177,12.156,12.1113,12.1496,1634000.0
2009-07-22 09:50:00,19.03,19.11,19.02,19.1,1899300.0,12.1496,12.2007,12.1432,12.1943,1899300.0
2009-07-22 09:55:00,19.1,19.15,19.06,19.12,2420200.0,12.1943,12.2262,12.1687,12.207,2420200.0
2009-07-22 10:00:00,19.12,19.15,19.1,19.12,1291100.0,12.207,12.2262,12.1943,12.207,1291100.0
2009-07-22 10:05:00,19.12,19.2,19.12,19.19,2974400.0,12.207,12.2581,12.207,12.2517,2974400.0
2009-07-22 10:10:00,19.2,19.24,19.13,19.14,5712100.0,12.2581,12.2837,12.2134,12.2198,5712100.0
2009-07-22 10:15:00,19.14,19.14,19.08,19.09,2815500.0,12.2198,12.2198,12.1815,12.1879,2815500.0
2009-07-22 10:20:00,19.09,19.14,19.08,19.11,947900.0,12.1879,12.2198,12.1815,12.2007,947900.0
2009-07-22 10:25:00,19.11,19.12,19.04,19.05,1809100.0,12.2007,12.207,12.156,12.1624,1809100.0
2009-07-22 10:30:00,19.05,19.07,19.0,19.03,2709300.0,12.1624,12.1751,12.1304,12.1496,2709300.0
2009-07-22 10:35:00,19.04,19.04,18.97,19.0,1647600.0,12.156,12.156,12.1113,12.1304,1647600.0
2009-07-22 10:40:00,19.0,19.0,18.97,18.98,1048800.0,12.1304,12.1304,12.1113,12.1177,1048800.0
2009-07-22 10:45:00,18.98,19.0,18.98,19.0,954000.0,12.1177,12.1304,12.1177,12.1304,954000.0
2009-07-22 10:50:00,18.99,19.0,18.99,18.99,1200500.0,12.124,12.1304,12.124,12.124,1200500.0
2009-07-22 10:55:00,19.0,19.04,18.99,19.03,1588100.0,12.1304,12.156,12.124,12.1496,1588100.0
2009-07-22 11:00:00,19.04,19.1,19.01,19.08,2629300.0,12.156,12.1943,12.1368,12.1815,2629300.0
2009-07-22 11:05:00,19.07,19.08,19.03,19.05,2042900.0,12.1751,12.1815,12.1496,12.1624,2042900.0
2009-07-22 11:10:00,19.06,19.09,19.04,19.08,1107200.0,12.1687,12.1879,12.156,12.1815,1107200.0
2009-07-22 11:15:00,19.08,19.09,19.07,19.08,1530700.0,12.1815,12.1879,12.1751,12.1815,1530700.0
2009-07-22 11:20:00,19.08,19.1,19.06,19.08,1474400.0,12.1815,12.1943,12.1687,12.1815,1474400.0
2009-07-22 11:25:00,19.08,19.09,19.05,19.08,1584700.0,12.1815,12.1879,12.1624,12.1815,1584700.0
2009-07-22 11:30:00,19.08,19.1,19.05,19.06,1909900.0,12.1815,12.1943,12.1624,12.1687,1909900.0
2009-07-22 11:35:00,19.06,19.07,19.01,19.03,2564600.0,12.1687,12.1751,12.1368,12.1496,2564600.0
2009-07-22 11:40:00,19.02,19.04,19.02,19.03,858900.0,12.1432,12.156,12.1432,12.1496,858900.0
2009-07-22 11:45:00,19.03,19.07,19.03,19.05,1455100.0,12.1496,12.1751,12.1496,12.1624,1455100.0
2009-07-22 11:50:00,19.05,19.09,19.05,19.05,587400.0,12.1624,12.1879,12.1624,12.1624,587400.0
2009-07-22 11:55:00,19.05,19.08,19.05,19.08,316800.0,12.1624,12.1815,12.1624,12.1815,316800.0
2009-07-22 12:00:00,19.08,19.1,19.07,19.09,1086500.0,12.1815,12.1943,12.1751,12.1879,1086500.0
2009-07-22 12:05:00,19.1,19.15,19.09,19.11,1589200.0,12.1943,12.2262,12.1879,12.2007,1589200.0
2009-07-22 12:10:00,19.11,19.12,19.09,19.09,857600.0,12.2007,12.207,12.1879,12.1879,857600.0
2009-07-22 12:15:00,19.1,19.13,19.09,19.12,326200.0,12.1943,12.2134,12.1879,12.207,326200.0
2009-07-22 12:20:00,19.12,19.18,19.12,19.17,781000.0,12.207,12.2454,12.207,12.239,781000.0
2009-07-22 12:25:00,19.17,19.19,19.16,19.16,1185700.0,12.239,12.2517,12.2326,12.2326,1185700.0
2009-07-22 12:30:00,19.16,19.17,19.13,19.16,439800.0,12.2326,12.239,12.2134,12.2326,439800.0
2009-07-22 12:35:00,19.15,19.19,19.15,19.19,2424600.0,12.2262,12.2517,12.2262,12.2517,2424600.0
2009-07-22 12:40:00,19.18,19.22,19.18,19.21,534400.0,12.2454,12.2709,12.2454,12.2645,534400.0
2009-07-22 12:45:00,19.22,19.24,19.18,19.22,749700.0,12.2709,12.2837,12.2454,12.2709,749700.0
2009-07-22 12:50:00,19.23,19.24,19.19,19.2,777900.0,12.2773,12.2837,12.2517,12.2581,777900.0
2009-07-22 12:55:00,19.2,19.2,19.14,19.14,863600.0,12.2581,12.2581,12.2198,12.2198,863600.0
2009-07-22 13:00:00,19.15,19.15,19.1,19.12,1120600.0,12.2262,12.2262,12.1943,12.207,1120600.0
2009-07-22 13:05:00,19.12,19.15,19.11,19.14,526400.0,12.207,12.2262,12.2007,12.2198,526400.0
2009-07-22 13:10:00,19.15,19.26,19.14,19.25,1825000.0,12.2262,12.2964,12.2198,12.29,1825000.0
2009-07-22 13:15:00,19.25,19.26,19.21,19.23,1553500.0,12.29,12.2964,12.2645,12.2773,1553500.0
2009-07-22 13:20:00,19.23,19.25,19.2,19.21,1644900.0,12.2773,12.29,12.2581,12.2645,1644900.0
2009-07-22 13:25:00,19.22,19.22,19.17,19.18,796400.0,12.2709,12.2709,12.239,12.2454,796400.0
2009-07-22 13:30:00,19.18,19.22,19.15,19.19,1103800.0,12.2454,12.2709,12.2262,12.2517,1103800.0
2009-07-22 13:35:00,19.2,19.25,19.19,19.23,1288300.0,12.2581,12.29,12.2517,12.2773,1288300.0
2009-07-22 13:40:00,19.24,19.26,19.19,19.2,593100.0,12.2837,12.2964,12.2517,12.2581,593100.0
2009-07-22 13:45:00,19.2,19.22,19.19,19.21,349900.0,12.2581,12.2709,12.2517,12.2645,349900.0
2009-07-22 13:50:00,19.2,19.22,19.18,19.18,781300.0,12.2581,12.2709,12.2454,12.2454,781300.0
2009-07-22 13:55:00,19.19,19.21,19.18,19.21,307100.0,12.2517,12.2645,12.2454,12.2645,307100.0
2009-07-22 14:00:00,19.2,19.24,19.2,19.21,838700.0,12.2581,12.2837,12.2581,12.2645,838700.0
2009-07-22 14:05:00,19.2,19.22,19.16,19.17,630700.0,12.2581,12.2709,12.2326,12.239,630700.0
2009-07-22 14:10:00,19.16,19.21,19.16,19.21,1055300.0,12.2326,12.2645,12.2326,12.2645,1055300.0
2009-07-22 14:15:00,19.2,19.23,19.19,19.22,671300.0,12.2581,12.2773,12.2517,12.2709,671300.0
2009-07-22 14:20:00,19.22,19.22,19.18,19.19,662100.0,12.2709,12.2709,12.2454,12.2517,662100.0
2009-07-22 14:25:00,19.19,19.22,19.18,19.21,650600.0,12.2517,12.2709,12.2454,12.2645,650600.0
2009-07-22 14:30:00,19.21,19.23,19.17,19.22,827200.0,12.2645,12.2773,12.239,12.2709,827200.0
2009-07-22 14:35:00,19.22,19.23,19.2,19.22,443400.0,12.2709,12.2773,12.2581,12.2709,443400.0
2009-07-22 14:40:00,19.22,19.25,19.21,19.24,483300.0,12.2709,12.29,12.2645,12.2837,483300.0
2009-07-22 14:45:00,19.25,19.27,19.24,19.24,709500.0,12.29,12.3028,12.2837,12.2837,709500.0
2009-07-22 14:50:00,19.24,19.28,19.23,19.26,488800.0,12.2837,12.3092,12.2773,12.2964,488800.0
2009-07-22 14:55:00,19.27,19.27,19.24,19.26,508700.0,12.3028,12.3028,12.2837,12.2964,508700.0
2009-07-22 15:00:00,19.27,19.28,19.24,19.25,672800.0,12.3028,12.3092,12.2837,12.29,672800.0
2009-07-22 15:05:00,19.25,19.25,19.16,19.16,892000.0,12.29,12.29,12.2326,12.2326,892000.0
2009-07-22 15:10:00,19.16,19.17,19.11,19.12,1246900.0,12.2326,12.239,12.2007,12.207,1246900.0
2009-07-22 15:15:00,19.13,19.13,19.09,19.11,883800.0,12.2134,12.2134,12.1879,12.2007,883800.0
2009-07-22 15:20:00,19.1,19.12,19.06,19.08,1033800.0,12.1943,12.207,12.1687,12.1815,1033800.0
2009-07-22 15:25:00,19.07,19.11,19.06,19.11,772800.0,12.1751,12.2007,12.1687,12.2007,772800.0
2009-07-22 15:30:00,19.1,19.14,19.09,19.1,869600.0,12.1943,12.2198,12.1879,12.1943,869600.0
2009-07-22 15:35:00,19.09,19.12,19.07,19.12,756600.0,12.1879,12.207,12.1751,12.207,756600.0
2009-07-22 15:40:00,19.12,19.19,19.11,19.18,2100100.0,12.207,12.2517,12.2007,12.2454,2100100.0
2009-07-22 15:45:00,19.18,19.24,19.16,19.17,3031500.0,12.2454,12.2837,12.2326,12.239,3031500.0
2009-07-22 15:50:00,19.16,19.19,19.13,19.15,1726300.0,12.2326,12.2517,12.2134,12.2262,1726300.0
2009-07-22 15:55:00,19.15,19.16,19.12,19.14,2011900.0,12.2262,12.2326,12.207,12.2198,2011900.0
2009-07-23 09:30:00,19.09,19.11,19.0,19.02,1317300.0,12.1879,12.2007,12.1304,12.1432,1317300.0
2009-07-23 09:35:00,19.03,19.06,19.0,19.01,1847200.0,12.1496,12.1687,12.1304,12.1368,1847200.0
2009-07-23 09:40:00,19.01,19.06,18.99,19.05,1213400.0,12.1368,12.1687,12.124,12.1624,1213400.0
2009-07-23 09:45:00,19.05,19.09,19.02,19.04,1874200.0,12.1624,12.1879,12.1432,12.156,1874200.0
2009-07-23 09:50:00,19.05,19.11,19.03,19.09,1076500.0,12.1624,12.2007,12.1496,12.1879,1076500.0
2009-07-23 09:55:00,19.1,19.2,19.09,19.18,1866600.0,12.1943,12.2581,12.1879,12.2454,1866600.0
2009-07-23 10:00:00,19.18,19.2,19.11,19.12,1860000.0,12.2454,12.2581,12.2007,12.207,1860000.0
2009-07-23 10:05:00,19.12,19.21,19.11,19.19,1109800.0,12.207,12.2645,12.2007,12.2517,1109800.0
2009-07-23 10:10:00,19.19,19.27,19.14,19.15,2302300.0,12.2517,12.3028,12.2198,12.2262,2302300.0
2009-07-23 10:15:00,19.15,19.26,19.14,19.23,1313000.0,12.2262,12.2964,12.2198,12.2773,1313000.0
2009-07-23 10:20:00,19.24,19.3,19.21,19.27,1480000.0,12.2837,12.322,12.2645,12.3028,1480000.0
2009-07-23 10:25:00,19.27,19.28,19.25,19.27,675000.0,12.3028,12.3092,12.29,12.3028,675000.0
2009-07-23 10:30:00,19.26,19.3,19.25,19.28,1117300.0,12.2964,12.322,12.29,12.3092,1117300.0
2009-07-23 10:35:00,19.28,19.38,19.27,19.37,1782900.0,12.3092,12.373,12.3028,12.3667,1782900.0
2009-07-23 10:40:00,19.38,19.38,19.28,19.28,1014900.0,12.373,12.373,12.3092,12.3092,1014900.0
2009-07-23 10:45:00,19.29,19.31,19.27,19.31,815300.0,12.3156,12.3283,12.3028,12.3283,815300.0
2009-07-23 10:50:00,19.31,19.32,19.26,19.26,874600.0,12.3283,12.3347,12.2964,12.2964,874600.0
2009-07-23 10:55:00,19.26,19.28,19.2,19.22,1308800.0,12.2964,12.3092,12.2581,12.2709,1308800.0
2009-07-23 11:00:00,19.22,19.37,19.22,19.34,1453300.0,12.2709,12.3667,12.2709,12.3475,1453300.0
2009-07-23 11:05:00,19.34,19.35,19.3,19.33,673100.0,12.3475,12.3539,12.322,12.3411,673100.0
2009-07-23 11:10:00,19.33,19.42,19.33,19.37,1451100.0,12.3411,12.3986,12.3411,12.3667,1451100.0
2009-07-23 11:15:00,19.36,19.42,19.35,19.39,1156000.0,12.3603,12.3986,12.3539,12.3794,1156000.0
2009-07-23 11:20:00,19.4,19.42,19.38,19.42,719700.0,12.3858,12.3986,12.373,12.3986,719700.0
2009-07-23 11:25:00,19.41,19.43,19.36,19.38,768700.0,12.3922,12.405,12.3603,12.373,768700.0
2009-07-23 11:30:00,19.37,19.38,19.34,19.35,573600.0,12.3667,12.373,12.3475,12.3539,573600.0
2009-07-23 11:35:00,19.35,19.44,19.34,19.43,828100.0,12.3539,12.4113,12.3475,12.405,828100.0
2009-07-23 11:40:00,19.43,19.5,19.43,19.5,1340100.0,12.405,12.4497,12.405,12.4497,1340100.0
2009-07-23 11:45:00,19.5,19.5,19.43,19.47,826100.0,12.4497,12.4497,12.405,12.4305,826100.0
2009-07-23 11:50:00,19.47,19.47,19.42,19.47,886100.0,12.4305,12.4305,12.3986,12.4305,886100.0
2009-07-23 11:55:00,19.46,19.48,19.4,19.4,677000.0,12.4241,12.4369,12.3858,12.3858,677000.0
2009-07-23 12:00:00,19.4,19.44,19.4,19.41,593800.0,12.3858,12.4113,12.3858,12.3922,593800.0
2009-07-23 12:05:00,19.41,19.48,19.4,19.47,765300.0,12.3922,12.4369,12.3858,12.4305,765300.0
2009-07-23 12:10:00,19.48,19.48,19.4,19.41,867000.0,12.4369,12.4369,12.3858,12.3922,867000.0
2009-07-23 12:15:00,19.42,19.46,19.42,19.45,319200.0,12.3986,12.4241,12.3986,12.4177,319200.0
2009-07-23 12:20:00,19.46,19.46,19.41,19.41,507700.0,12.4241,12.4241,12.3922,12.3922,507700.0
2009-07-23 12:25:00,19.42,19.46,19.4,19.45,549300.0,12.3986,12.4241,12.3858,12.4177,549300.0
2009-07-23 12:30:00,19.45,19.45,19.42,19.44,479700.0,12.4177,12.4177,12.3986,12.4113,479700.0
2009-07-23 12:35:00,19.43,19.47,19.43,19.44,794500.0,12.405,12.4305,12.405,12.4113,794500.0
2009-07-23 12:40:00,19.44,19.49,19.44,19.48,618700.0,12.4113,12.4433,12.4113,12.4369,618700.0
2009-07-23 12:45:00,19.48,19.54,19.47,19.5,1100800.0,12.4369,12.4752,12.4305,12.4497,1100800.0
2009-07-23 12:50:00,19.5,19.54,19.47,19.53,947900.0,12.4497,12.4752,12.4305,12.4688,947900.0
2009-07-23 12:55:00,19.54,19.56,19.53,19.55,613100.0,12.4752,12.488,12.4688,12.4816,613100.0
2009-07-23 13:00:00,19.55,19.56,19.52,19.52,648800.0,12.4816,12.488,12.4624,12.4624,648800.0
2009-07-23 13:05:00,19.52,19.53,19.47,19.47,1372800.0,12.4624,12.4688,12.4305,12.4305,1372800.0
2009-07-23 13:10:00,19.47,19.49,19.46,19.48,431000.0,12.4305,12.4433,12.4241,12.4369,431000.0
2009-07-23 13:15:00,19.49,19.51,19.48,19.49,479800.0,12.4433,12.456,12.4369,12.4433,479800.0
2009-07-23 13:20:00,19.49,19.55,19.49,19.54,723300.0,12.4433,12.4816,12.4433,12.4752,723300.0
2009-07-23 13:25:00,19.55,19.55,19.51,19.53,968500.0,12.4816,12.4816,12.456,12.4688,968500.0
2009-07-23 13:30:00,19.53,19.53,19.51,19.51,469700.0,12.4688,12.4688,12.456,12.456,469700.0
2009-07-23 13:35:00,19.51,19.58,19.51,19.56,1850100.0,12.456,12.5007,12.456,12.488,1850100.0
2009-07-23 13:40:00,19.56,19.56,19.48,19.48,976100.0,12.488,12.488,12.4369,12.4369,976100.0
2009-07-23 13:45:00,19.48,19.48,19.44,19.44,464900.0,12.4369,12.4369,12.4113,12.4113,464900.0
2009-07-23 13:50:00,19.44,19.49,19.44,19.47,718600.0,12.4113,12.4433,12.4113,12.4305,718600.0
2009-07-23 13:55:00,19.47,19.48,19.44,19.44,482400.0,12.4305,12.4369,12.4113,12.4113,482400.0
2009-07-23 14:00:00,19.44,19.45,19.37,19.39,1423200.0,12.4113,12.4177,12.3667,12.3794,1423200.0
2009-07-23 14:05:00,19.4,19.42,19.37,19.38,769700.0,12.3858,12.3986,12.3667,12.373,769700.0
2009-07-23 14:10:00,19.38,19.4,19.35,19.37,1215200.0,12.373,12.3858,12.3539,12.3667,1215200.0
2009-07-23 14:15:00,19.38,19.41,19.36,19.41,711000.0,12.373,12.3922,12.3603,12.3922,711000.0
2009-07-23 14:20:00,19.41,19.42,19.39,19.4,597500.0,12.3922,12.3986,12.3794,12.3858,597500.0
2009-07-23 14:25:00,19.41,19.41,19.36,19.37,821400.0,12.3922,12.3922,12.3603,12.3667,821400.0
2009-07-23 14:30:00,19.37,19.41,19.36,19.4,915500.0,12.3667,12.3922,12.3603,12.3858,915500.0
2009-07-23 14:35:00,19.41,19.46,19.4,19.41,784000.0,12.3922,12.4241,12.3858,12.3922,784000.0
2009-07-23 14:40:00,19.42,19.43,19.41,19.43,706800.0,12.3986,12.405,12.3922,12.405,706800.0
2009-07-23 14:45:00,19.42,19.47,19.41,19.45,925200.0,12.3986,12.4305,12.3922,12.4177,925200.0
2009-07-23 14:50:00,19.45,19.47,19.43,19.44,457000.0,12.4177,12.4305,12.405,12.4113,457000.0
2009-07-23 14:55:00,19.45,19.5,19.44,19.49,1109500.0,12.4177,12.4497,12.4113,12.4433,1109500.0
2009-07-23 15:00:00,19.48,19.5,19.48,19.49,807500.0,12.4369,12.4497,12.4369,12.4433,807500.0
2009-07-23 15:05:00,19.49,19.5,19.44,19.44,917700.0,12.4433,12.4497,12.4113,12.4113,917700.0
2009-07-23 15:10:00,19.45,19.5,19.44,19.49,1037200.0,12.4177,12.4497,12.4113,12.4433,1037200.0
2009-07-23 15:15:00,19.49,19.5,19.45,19.48,1095000.0,12.4433,12.4497,12.4177,12.4369,1095000.0
2009-07-23 15:20:00,19.48,19.48,19.45,19.48,701900.0,12.4369,12.4369,12.4177,12.4369,701900.0
2009-07-23 15:25:00,19.48,19.49,19.46,19.47,621500.0,12.4369,12.4433,12.4241,12.4305,621500.0
2009-07-23 15:30:00,19.48,19.48,19.43,19.44,836700.0,12.4369,12.4369,12.405,12.4113,836700.0
2009-07-23 15:35:00,19.44,19.46,19.4,19.4,1188600.0,12.4113,12.4241,12.3858,12.3858,1188600.0
2009-07-23 15:40:00,19.41,19.47,19.38,19.46,1719300.0,12.3922,12.4305,12.373,12.4241,1719300.0
2009-07-23 15:45:00,19.46,19.47,19.37,19.39,1892400.0,12.4241,12.4305,12.3667,12.3794,1892400.0
2009-07-23 15:50:00,19.39,19.46,19.39,19.43,2627000.0,12.3794,12.4241,12.3794,12.405,2627000.0
2009-07-23 15:55:00,19.44,19.48,19.36,19.48,2970000.0,12.4113,12.4369,12.3603,12.4369,2970000.0
2009-07-24 09:30:00,19.12,19.21,19.1,19.2,2171100.0,12.207,12.2645,12.1943,12.2581,2171100.0
2009-07-24 09:35:00,19.2,19.23,19.14,19.18,1849600.0,12.2581,12.2773,12.2198,12.2454,1849600.0
2009-07-24 09:40:00,19.18,19.26,19.18,19.22,1129300.0,12.2454,12.2964,12.2454,12.2709,1129300.0
2009-07-24 09:45:00,19.22,19.25,19.15,19.15,742700.0,12.2709,12.29,12.2262,12.2262,742700.0
2009-07-24 09:50:00,19.15,19.19,19.13,19.17,1302100.0,12.2262,12.2517,12.2134,12.239,1302100.0
2009-07-24 09:55:00,19.17,19.18,19.03,19.05,1741700.0,12.239,12.2454,12.1496,12.1624,1741700.0
2009-07-24 10:00:00,19.06,19.06,19.02,19.04,1529100.0,12.1687,12.1687,12.1432,12.156,1529100.0
2009-07-24 10:05:00,19.04,19.05,19.01,19.02,1122000.0,12.156,12.1624,12.1368,12.1432,1122000.0
2009-07-24 10:10:00,19.01,19.1,19.01,19.05,1208000.0,12.1368,12.1943,12.1368,12.1624,1208000.0
2009-07-24 10:15:00,19.05,19.1,19.05,19.08,605500.0,12.1624,12.1943,12.1624,12.1815,605500.0
2009-07-24 10:20:00,19.07,19.1,19.05,19.08,519700.0,12.1751,12.1943,12.1624,12.1815,519700.0
2009-07-24 10:25:00,19.08,19.12,19.07,19.1,662400.0,12.1815,12.207,12.1751,12.1943,662400.0
2009-07-24 10:30:00,19.11,19.16,19.1,19.16,477900.0,12.2007,12.2326,12.1943,12.2326,477900.0
2009-07-24 10:35:00,19.16,19.17,19.05,19.11,720100.0,12.2326,12.239,12.1624,12.2007,720100.0
2009-07-24 10:40:00,19.11,19.12,19.1,19.1,198900.0,12.2007,12.207,12.1943,12.1943,198900.0
2009-07-24 10:45:00,19.1,19.17,19.1,19.16,611100.0,12.1943,12.239,12.1943,12.2326,611100.0
2009-07-24 10:50:00,19.15,19.16,19.07,19.09,822300.0,12.2262,12.2326,12.1751,12.1879,822300.0
2009-07-24 10:55:00,19.09,19.1,19.06,19.07,409700.0,12.1879,12.1943,12.1687,12.1751,409700.0
2009-07-24 11:00:00,19.07,19.11,19.06,19.09,491300.0,12.1751,12.2007,12.1687,12.1879,491300.0
2009-07-24 11:05:00,19.08,19.09,19.04,19.05,427100.0,12.1815,12.1879,12.156,12.1624,427100.0
2009-07-24 11:10:00,19.06,19.09,19.03,19.07,581600.0,12.1687,12.1879,12.1496,12.1751,581600.0
2009-07-24 11:15:00,19.06,19.12,19.06,19.12,427300.0,12.1687,12.207,12.1687,12.207,427300.0
2009-07-24 11:20:00,19.12,19.17,19.12,19.16,608400.0,12.207,12.239,12.207,12.2326,608400.0
2009-07-24 11:25:00,19.15,19.18,19.1,19.14,1235900.0,12.2262,12.2454,12.1943,12.2198,1235900.0
2009-07-24 11:30:00,19.14,19.16,19.09,19.09,799600.0,12.2198,12.2326,12.1879,12.1879,799600.0
2009-07-24 11:35:00,19.1,19.13,19.08,19.11,515400.0,12.1943,12.2134,12.1815,12.2007,515400.0
2009-07-24 11:40:00,19.1,19.13,19.1,19.1,324200.0,12.1943,12.2134,12.1943,12.1943,324200.0
2009-07-24 11:45:00,19.1,19.11,19.09,19.09,641300.0,12.1943,12.2007,12.1879,12.1879,641300.0
2009-07-24 11:50:00,19.1,19.12,19.09,19.1,388600.0,12.1943,12.207,12.1879,12.1943,388600.0
2009-07-24 11:55:00,19.1,19.16,19.1,19.16,709100.0,12.1943,12.2326,12.1943,12.2326,709100.0
2009-07-24 12:00:00,19.15,19.18,19.14,19.16,771500.0,12.2262,12.2454,12.2198,12.2326,771500.0
2009-07-24 12:05:00,19.17,19.19,19.15,19.19,579900.0,12.239,12.2517,12.2262,12.2517,579900.0
2009-07-24 12:10:00,19.19,19.25,19.18,19.22,1166000.0,12.2517,12.29,12.2454,12.2709,1166000.0
2009-07-24 12:15:00,19.22,19.23,19.21,19.21,313800.0,12.2709,12.2773,12.2645,12.2645,313800.0
2009-07-24 12:20:00,19.21,19.21,19.16,19.19,468900.0,12.2645,12.2645,12.2326,12.2517,468900.0
2009-07-24 12:25:00,19.19,19.19,19.17,19.18,131600.0,12.2517,12.2517,12.239,12.2454,131600.0
2009-07-24 12:30:00,19.19,19.19,19.17,19.19,136200.0,12.2517,12.2517,12.239,12.2517,136200.0
2009-07-24 12:35:00,19.18,19.2,19.17,19.19,208100.0,12.2454,12.2581,12.239,12.2517,208100.0
2009-07-24 12:40:00,19.2,19.23,19.19,19.21,395200.0,12.2581,12.2773,12.2517,12.2645,395200.0
2009-07-24 12:45:00,19.21,19.22,19.21,19.22,144600.0,12.2645,12.2709,12.2645,12.2709,144600.0
2009-07-24 12:50:00,19.21,19.23,19.21,19.21,164400.0,12.2645,12.2773,12.2645,12.2645,164400.0
2009-07-24 12:55:00,19.21,19.22,19.15,19.15,541900.0,12.2645,12.2709,12.2262,12.2262,541900.0
2009-07-24 13:00:00,19.15,19.18,19.14,19.15,421700.0,12.2262,12.2454,12.2198,12.2262,421700.0
2009-07-24 13:05:00,19.15,19.16,19.13,19.16,279000.0,12.2262,12.2326,12.2134,12.2326,279000.0
2009-07-24 13:10:00,19.16,19.17,19.15,19.16,70800.0,12.2326,12.239,12.2262,12.2326,70800.0
2009-07-24 13:15:00,19.17,19.2,19.16,19.19,189800.0,12.239,12.2581,12.2326,12.2517,189800.0
2009-07-24 13:20:00,19.2,19.24,19.19,19.24,647800.0,12.2581,12.2837,12.2517,12.2837,647800.0
2009-07-24 13:25:00,19.24,19.24,19.23,19.24,134700.0,12.2837,12.2837,12.2773,12.2837,134700.0
2009-07-24 13:30:00,19.23,19.33,19.23,19.31,1087700.0,12.2773,12.3411,12.2773,12.3283,1087700.0
2009-07-24 13:35:00,19.31,19.32,19.28,19.32,446500.0,12.3283,12.3347,12.3092,12.3347,446500.0
2009-07-24 13:40:00,19.31,19.33,19.28,19.3,520300.0,12.3283,12.3411,12.3092,12.322,520300.0
2009-07-24 13:45:00,19.31,19.31,19.29,19.3,411700.0,12.3283,12.3283,12.3156,12.322,411700.0
2009-07-24 13:50:00,19.3,19.31,19.28,19.28,420600.0,12.322,12.3283,12.3092,12.3092,420600.0
2009-07-24 13:55:00,19.28,19.31,19.28,19.3,207300.0,12.3092,12.3283,12.3092,12.322,207300.0
2009-07-24 14:00:00,19.3,19.32,19.29,19.31,385200.0,12.322,12.3347,12.3156,12.3283,385200.0
2009-07-24 14:05:00,19.3,19.34,19.3,19.33,362000.0,12.322,12.3475,12.322,12.3411,362000.0
2009-07-24 14:10:00,19.32,19.33,19.31,19.32,225400.0,12.3347,12.3411,12.3283,12.3347,225400.0
2009-07-24 14:15:00,19.32,19.34,19.3,19.31,515800.0,12.3347,12.3475,12.322,12.3283,515800.0
2009-07-24 14:20:00,19.31,19.31,19.26,19.26,660600.0,12.3283,12.3283,12.2964,12.2964,660600.0
2009-07-24 14:25:00,19.26,19.28,19.25,19.26,236900.0,12.2964,12.3092,12.29,12.2964,236900.0
2009-07-24 14:30:00,19.26,19.3,19.26,19.28,300100.0,12.2964,12.322,12.2964,12.3092,300100.0
2009-07-24 14:35:00,19.28,19.29,19.25,19.26,247300.0,12.3092,12.3156,12.29,12.2964,247300.0
2009-07-24 14:40:00,19.25,19.28,19.25,19.28,212700.0,12.29,12.3092,12.29,12.3092,212700.0
2009-07-24 14:45:00,19.28,19.3,19.27,19.28,439400.0,12.3092,12.322,12.3028,12.3092,439400.0
2009-07-24 14:50:00,19.29,19.29,19.22,19.23,422200.0,12.3156,12.3156,12.2709,12.2773,422200.0
2009-07-24 14:55:00,19.23,19.25,19.2,19.25,500100.0,12.2773,12.29,12.2581,12.29,500100.0
2009-07-24 15:00:00,19.24,19.28,19.24,19.26,342800.0,12.2837,12.3092,12.2837,12.2964,342800.0
2009-07-24 15:05:00,19.27,19.27,19.24,19.25,331900.0,12.3028,12.3028,12.2837,12.29,331900.0
2009-07-24 15:10:00,19.26,19.28,19.25,19.28,204300.0,12.2964,12.3092,12.29,12.3092,204300.0
2009-07-24 15:15:00,19.28,19.28,19.27,19.27,178500.0,12.3092,12.3092,12.3028,12.3028,178500.0
2009-07-24 15:20:00,19.27,19.31,19.25,19.3,770100.0,12.3028,12.3283,12.29,12.322,770100.0
2009-07-24 15:25:00,19.31,19.35,19.3,19.34,574300.0,12.3283,12.3539,12.322,12.3475,574300.0
2009-07-24 15:30:00,19.34,19.35,19.3,19.32,933800.0,12.3475,12.3539,12.322,12.3347,933800.0
2009-07-24 15:35:00,19.32,19.38,19.3,19.32,954900.0,12.3347,12.373,12.322,12.3347,954900.0
2009-07-24 15:40:00,19.32,19.33,19.28,19.33,716100.0,12.3347,12.3411,12.3092,12.3411,716100.0
2009-07-24 15:45:00,19.33,19.39,19.32,19.39,636400.0,12.3411,12.3794,12.3347,12.3794,636400.0
2009-07-24 15:50:00,19.39,19.39,19.35,19.35,908000.0,12.3794,12.3794,12.3539,12.3539,908000.0
2009-07-24 15:55:00,19.35,19.4,19.34,19.36,1668300.0,12.3539,12.3858,12.3475,12.3603,1668300.0
2009-07-27 09:30:00,19.29,19.39,19.25,19.36,1116600.0,12.3156,12.3794,12.29,12.3603,1116600.0
2009-07-27 09:35:00,19.37,19.38,19.21,19.31,951100.0,12.3667,12.373,12.2645,12.3283,951100.0
2009-07-27 09:40:00,19.3,19.43,19.27,19.4,1342100.0,12.322,12.405,12.3028,12.3858,1342100.0
2009-07-27 09:45:00,19.4,19.44,19.37,19.39,880500.0,12.3858,12.4113,12.3667,12.3794,880500.0
2009-07-27 09:50:00,19.39,19.42,19.36,19.4,844300.0,12.3794,12.3986,12.3603,12.3858,844300.0
2009-07-27 09:55:00,19.39,19.41,19.32,19.34,732400.0,12.3794,12.3922,12.3347,12.3475,732400.0
2009-07-27 10:00:00,19.34,19.42,19.33,19.35,1668200.0,12.3475,12.3986,12.3411,12.3539,1668200.0
2009-07-27 10:05:00,19.35,19.38,19.28,19.3,1002800.0,12.3539,12.373,12.3092,12.322,1002800.0
2009-07-27 10:10:00,19.3,19.31,19.2,19.2,1229800.0,12.322,12.3283,12.2581,12.2581,1229800.0
2009-07-27 10:15:00,19.2,19.25,19.2,19.23,581500.0,12.2581,12.29,12.2581,12.2773,581500.0
2009-07-27 10:20:00,19.23,19.24,19.2,19.22,720800.0,12.2773,12.2837,12.2581,12.2709,720800.0
2009-07-27 10:25:00,19.22,19.24,19.21,19.22,511500.0,12.2709,12.2837,12.2645,12.2709,511500.0
2009-07-27 10:30:00,19.22,19.23,19.19,19.22,736700.0,12.2709,12.2773,12.2517,12.2709,736700.0
2009-07-27 10:35:00,19.22,19.23,19.16,19.19,923400.0,12.2709,12.2773,12.2326,12.2517,923400.0
2009-07-27 10:40:00,19.19,19.21,19.17,19.18,584400.0,12.2517,12.2645,12.239,12.2454,584400.0
2009-07-27 10:45:00,19.18,19.21,19.17,19.21,529000.0,12.2454,12.2645,12.239,12.2645,529000.0
2009-07-27 10:50:00,19.2,19.21,19.18,19.18,323400.0,12.2581,12.2645,12.2454,12.2454,323400.0
2009-07-27 10:55:00,19.18,19.23,19.15,19.22,782200.0,12.2454,12.2773,12.2262,12.2709,782200.0
2009-07-27 11:00:00,19.21,19.25,19.21,19.22,466400.0,12.2645,12.29,12.2645,12.2709,466400.0
2009-07-27 11:05:00,19.23,19.27,19.22,19.25,400400.0,12.2773,12.3028,12.2709,12.29,400400.0
2009-07-27 11:10:00,19.25,19.26,19.24,19.26,307400.0,12.29,12.2964,12.2837,12.2964,307400.0
2009-07-27 11:15:00,19.25,19.26,19.22,19.23,282600.0,12.29,12.2964,12.2709,12.2773,282600.0
2009-07-27 11:20:00,19.22,19.29,19.22,19.27,381200.0,12.2709,12.3156,12.2709,12.3028,381200.0
2009-07-27 11:25:00,19.27,19.28,19.25,19.27,313200.0,12.3028,12.3092,12.29,12.3028,313200.0
2009-07-27 11:30:00,19.28,19.32,19.26,19.32,409700.0,12.3092,12.3347,12.2964,12.3347,409700.0
2009-07-27 11:35:00,19.32,19.33,19.3,19.32,349900.0,12.3347,12.3411,12.322,12.3347,349900.0
2009-07-27 11:40:00,19.31,19.32,19.3,19.3,151500.0,12.3283,12.3347,12.322,12.322,151500.0
2009-07-27 11:45:00,19.3,19.33,19.3,19.31,447700.0,12.322,12.3411,12.322,12.3283,447700.0
2009-07-27 11:50:00,19.31,19.32,19.29,19.3,164100.0,12.3283,12.3347,12.3156,12.322,164100.0
2009-07-27 11:55:00,19.31,19.31,19.27,19.27,242200.0,12.3283,12.3283,12.3028,12.3028,242200.0
2009-07-27 12:00:00,19.27,19.28,19.25,19.27,354700.0,12.3028,12.3092,12.29,12.3028,354700.0
2009-07-27 12:05:00,19.28,19.28,19.25,19.26,168200.0,12.3092,12.3092,12.29,12.2964,168200.0
2009-07-27 12:10:00,19.26,19.32,19.26,19.27,68300.0,12.2964,12.3347,12.2964,12.3028,68300.0
2009-07-27 12:15:00,19.27,19.3,19.26,19.3,239500.0,12.3028,12.322,12.2964,12.322,239500.0
2009-07-27 12:20:00,19.29,19.32,19.28,19.31,270600.0,12.3156,12.3347,12.3092,12.3283,270600.0
2009-07-27 12:25:00,19.32,19.32,19.3,19.31,224500.0,12.3347,12.3347,12.322,12.3283,224500.0
2009-07-27 12:30:00,19.32,19.32,19.3,19.3,195300.0,12.3347,12.3347,12.322,12.322,195300.0
2009-07-27 12:35:00,19.3,19.31,19.3,19.3,53400.0,12.322,12.3283,12.322,12.322,53400.0
2009-07-27 12:40:00,19.31,19.31,19.29,19.29,265100.0,12.3283,12.3283,12.3156,12.3156,265100.0
2009-07-27 12:45:00,19.29,19.3,19.25,19.28,347100.0,12.3156,12.322,12.29,12.3092,347100.0
2009-07-27 12:50:00,19.28,19.34,19.28,19.3,426400.0,12.3092,12.3475,12.3092,12.322,426400.0
2009-07-27 12:55:00,19.3,19.32,19.3,19.31,236600.0,12.322,12.3347,12.322,12.3283,236600.0
2009-07-27 13:00:00,19.32,19.32,19.29,19.31,296100.0,12.3347,12.3347,12.3156,12.3283,296100.0
2009-07-27 13:05:00,19.31,19.32,19.3,19.32,159300.0,12.3283,12.3347,12.322,12.3347,159300.0
2009-07-27 13:10:00,19.31,19.33,19.29,19.31,393600.0,12.3283,12.3411,12.3156,12.3283,393600.0
2009-07-27 13:15:00,19.32,19.33,19.3,19.31,325900.0,12.3347,12.3411,12.322,12.3283,325900.0
2009-07-27 13:20:00,19.31,19.32,19.28,19.29,253500.0,12.3283,12.3347,12.3092,12.3156,253500.0
2009-07-27 13:25:00,19.29,19.3,19.26,19.28,207500.0,12.3156,12.322,12.2964,12.3092,207500.0
2009-07-27 13:30:00,19.27,19.3,19.26,19.27,315600.0,12.3028,12.322,12.2964,12.3028,315600.0
2009-07-27 13:35:00,19.27,19.3,19.27,19.29,153600.0,12.3028,12.322,12.3028,12.3156,153600.0
2009-07-27 13:40:00,19.29,19.31,19.29,19.29,181300.0,12.3156,12.3283,12.3156,12.3156,181300.0
2009-07-27 13:45:00,19.29,19.33,19.29,19.33,301300.0,12.3156,12.3411,12.3156,12.3411,301300.0
2009-07-27 13:50:00,19.33,19.35,19.32,19.34,373400.0,12.3411,12.3539,12.3347,12.3475,373400.0
2009-07-27 13:55:00,19.33,19.38,19.33,19.38,523200.0,12.3411,12.373,12.3411,12.373,523200.0
2009-07-27 14:00:00,19.38,19.39,19.37,19.38,251000.0,12.373,12.3794,12.3667,12.373,251000.0
2009-07-27 14:05:00,19.37,19.4,19.37,19.39,305300.0,12.3667,12.3858,12.3667,12.3794,305300.0
2009-07-27 14:10:00,19.4,19.43,19.39,19.42,405200.0,12.3858,12.405,12.3794,12.3986,405200.0
2009-07-27 14:15:00,19.42,19.45,19.41,19.45,554900.0,12.3986,12.4177,12.3922,12.4177,554900.0
2009-07-27 14:20:00,19.45,19.46,19.42,19.42,429500.0,12.4177,12.4241,12.3986,12.3986,429500.0
2009-07-27 14:25:00,19.42,19.43,19.39,19.39,442000.0,12.3986,12.405,12.3794,12.3794,442000.0
2009-07-27 14:30:00,19.4,19.4,19.38,19.39,184500.0,12.3858,12.3858,12.373,12.3794,184500.0
2009-07-27 14:35:00,19.39,19.46,19.39,19.46,697000.0,12.3794,12.4241,12.3794,12.4241,697000.0
2009-07-27 14:40:00,19.45,19.49,19.45,19.48,489900.0,12.4177,12.4433,12.4177,12.4369,489900.0
2009-07-27 14:45:00,19.48,19.49,19.46,19.47,268700.0,12.4369,12.4433,12.4241,12.4305,268700.0
2009-07-27 14:50:00,19.48,19.48,19.44,19.44,341500.0,12.4369,12.4369,12.4113,12.4113,341500.0
2009-07-27 14:55:00,19.44,19.46,19.43,19.44,371600.0,12.4113,12.4241,12.405,12.4113,371600.0
2009-07-27 15:00:00,19.44,19.47,19.41,19.42,546100.0,12.4113,12.4305,12.3922,12.3986,546100.0
2009-07-27 15:05:00,19.43,19.46,19.41,19.42,650100.0,12.405,12.4241,12.3922,12.3986,650100.0
2009-07-27 15:10:00,19.42,19.43,19.41,19.43,353300.0,12.3986,12.405,12.3922,12.405,353300.0
2009-07-27 15:15:00,19.42,19.45,19.37,19.37,1180900.0,12.3986,12.4177,12.3667,12.3667,1180900.0
2009-07-27 15:20:00,19.37,19.4,19.37,19.38,431200.0,12.3667,12.3858,12.3667,12.373,431200.0
2009-07-27 15:25:00,19.38,19.42,19.38,19.41,403300.0,12.373,12.3986,12.373,12.3922,403300.0
2009-07-27 15:30:00,19.41,19.42,19.39,19.39,332600.0,12.3922,12.3986,12.3794,12.3794,332600.0
2009-07-27 15:35:00,19.39,19.43,19.38,19.41,793000.0,12.3794,12.405,12.373,12.3922,793000.0
2009-07-27 15:40:00,19.4,19.44,19.4,19.42,483200.0,12.3858,12.4113,12.3858,12.3986,483200.0
2009-07-27 15:45:00,19.42,19.42,19.38,19.4,668100.0,12.3986,12.3986,12.373,12.3858,668100.0
2009-07-27 15:50:00,19.4,19.48,19.4,19.45,1181100.0,12.3858,12.4369,12.3858,12.4177,1181100.0
2009-07-27 15:55:00,19.45,19.49,19.42,19.49,1596800.0,12.4177,12.4433,12.3986,12.4433,1596800.0
2009-07-28 09:30:00,19.29,19.3,19.23,19.27,1953100.0,12.3156,12.322,12.2773,12.3028,1953100.0
2009-07-28 09:35:00,19.26,19.45,19.26,19.45,2396200.0,12.2964,12.4177,12.2964,12.4177,2396200.0
2009-07-28 09:40:00,19.44,19.45,19.35,19.37,2087400.0,12.4113,12.4177,12.3539,12.3667,2087400.0
2009-07-28 09:45:00,19.36,19.43,19.36,19.42,919100.0,12.3603,12.405,12.3603,12.3986,919100.0
2009-07-28 09:50:00,19.42,19.42,19.38,19.42,759500.0,12.3986,12.3986,12.373,12.3986,759500.0
2009-07-28 09:55:00,19.42,19.42,19.35,19.37,802500.0,12.3986,12.3986,12.3539,12.3667,802500.0
2009-07-28 10:00:00,19.39,19.4,19.26,19.27,1202400.0,12.3794,12.3858,12.2964,12.3028,1202400.0
2009-07-28 10:05:00,19.27,19.29,19.23,19.23,1313200.0,12.3028,12.3156,12.2773,12.2773,1313200.0
2009-07-28 10:10:00,19.23,19.26,19.12,19.14,1838600.0,12.2773,12.2964,12.207,12.2198,1838600.0
2009-07-28 10:15:00,19.13,19.15,19.08,19.14,1532400.0,12.2134,12.2262,12.1815,12.2198,1532400.0
2009-07-28 10:20:00,19.14,19.21,19.12,19.2,1227400.0,12.2198,12.2645,12.207,12.2581,1227400.0
2009-07-28 10:25:00,19.21,19.28,19.2,19.27,682000.0,12.2645,12.3092,12.2581,12.3028,682000.0
2009-07-28 10:30:00,19.28,19.28,19.23,19.23,860000.0,12.3092,12.3092,12.2773,12.2773,860000.0
2009-07-28 10:35:00,19.24,19.24,19.15,19.16,1091800.0,12.2837,12.2837,12.2262,12.2326,1091800.0
2009-07-28 10:40:00,19.17,19.22,19.16,19.2,451700.0,12.239,12.2709,12.2326,12.2581,451700.0
2009-07-28 10:45:00,19.21,19.24,19.2,19.24,475400.0,12.2645,12.2837,12.2581,12.2837,475400.0
2009-07-28 10:50:00,19.23,19.26,19.19,19.22,775700.0,12.2773,12.2964,12.2517,12.2709,775700.0
2009-07-28 10:55:00,19.23,19.23,19.17,19.17,647200.0,12.2773,12.2773,12.239,12.239,647200.0
2009-07-28 11:00:00,19.17,19.18,19.15,19.16,402700.0,12.239,12.2454,12.2262,12.2326,402700.0
2009-07-28 11:05:00,19.16,19.19,19.15,19.16,630100.0,12.2326,12.2517,12.2262,12.2326,630100.0
2009-07-28 11:10:00,19.17,19.17,19.13,19.16,891500.0,12.239,12.239,12.2134,12.2326,891500.0
2009-07-28 11:15:00,19.17,19.17,19.14,19.14,460500.0,12.239,12.239,12.2198,12.2198,460500.0
2009-07-28 11:20:00,19.15,19.18,19.13,19.14,557400.0,12.2262,12.2454,12.2134,12.2198,557400.0
2009-07-28 11:25:00,19.15,19.15,19.08,19.09,888900.0,12.2262,12.2262,12.1815,12.1879,888900.0
2009-07-28 11:30:00,19.09,19.09,19.06,19.07,542200.0,12.1879,12.1879,12.1687,12.1751,542200.0
2009-07-28 11:35:00,19.07,19.09,19.05,19.09,474000.0,12.1751,12.1879,12.1624,12.1879,474000.0
2009-07-28 11:40:00,19.09,19.11,19.08,19.08,338800.0,12.1879,12.2007,12.1815,12.1815,338800.0
2009-07-28 11:45:00,19.08,19.09,19.07,19.08,746400.0,12.1815,12.1879,12.1751,12.1815,746400.0
2009-07-28 11:50:00,19.08,19.08,19.06,19.07,669200.0,12.1815,12.1815,12.1687,12.1751,669200.0
2009-07-28 11:55:00,19.08,19.08,19.06,19.08,709700.0,12.1815,12.1815,12.1687,12.1815,709700.0
2009-07-28 12:00:00,19.08,19.08,19.06,19.06,344100.0,12.1815,12.1815,12.1687,12.1687,344100.0
2009-07-28 12:05:00,19.07,19.08,19.06,19.08,409400.0,12.1751,12.1815,12.1687,12.1815,409400.0
2009-07-28 12:10:00,19.08,19.11,19.07,19.11,474000.0,12.1815,12.2007,12.1751,12.2007,474000.0
2009-07-28 12:15:00,19.1,19.13,19.1,19.11,571600.0,12.1943,12.2134,12.1943,12.2007,571600.0
2009-07-28 12:20:00,19.11,19.12,19.1,19.12,292900.0,12.2007,12.207,12.1943,12.207,292900.0
2009-07-28 12:25:00,19.11,19.13,19.11,19.12,156700.0,12.2007,12.2134,12.2007,12.207,156700.0
2009-07-28 12:30:00,19.13,19.13,19.12,19.12,138400.0,12.2134,12.2134,12.207,12.207,138400.0
2009-07-28 12:35:00,19.12,19.16,19.12,19.16,223200.0,12.207,12.2326,12.207,12.2326,223200.0
2009-07-28 12:40:00,19.16,19.16,19.15,19.16,123000.0,12.2326,12.2326,12.2262,12.2326,123000.0
2009-07-28 12:45:00,19.15,19.16,19.13,19.13,351300.0,12.2262,12.2326,12.2134,12.2134,351300.0
2009-07-28 12:50:00,19.13,19.14,19.13,19.13,67000.0,12.2134,12.2198,12.2134,12.2134,67000.0
2009-07-28 12:55:00,19.13,19.19,19.13,19.19,402500.0,12.2134,12.2517,12.2134,12.2517,402500.0
2009-07-28 13:00:00,19.19,19.19,19.16,19.16,239100.0,12.2517,12.2517,12.2326,12.2326,239100.0
2009-07-28 13:05:00,19.17,19.2,19.15,19.2,284300.0,12.239,12.2581,12.2262,12.2581,284300.0
2009-07-28 13:10:00,19.19,19.24,19.19,19.24,332600.0,12.2517,12.2837,12.2517,12.2837,332600.0
2009-07-28 13:15:00,19.24,19.25,19.22,19.22,298600.0,12.2837,12.29,12.2709,12.2709,298600.0
2009-07-28 13:20:00,19.22,19.27,19.22,19.27,766300.0,12.2709,12.3028,12.2709,12.3028,766300.0
2009-07-28 13:25:00,19.27,19.31,19.26,19.27,1391400.0,12.3028,12.3283,12.2964,12.3028,1391400.0
2009-07-28 13:30:00,19.28,19.31,19.27,19.3,1023000.0,12.3092,12.3283,12.3028,12.322,1023000.0
2009-07-28 13:35:00,19.29,19.31,19.28,19.3,645100.0,12.3156,12.3283,12.3092,12.322,645100.0
2009-07-28 13:40:00,19.31,19.31,19.28,19.28,232000.0,12.3283,12.3283,12.3092,12.3092,232000.0
2009-07-28 13:45:00,19.28,19.31,19.26,19.31,581500.0,12.3092,12.3283,12.2964,12.3283,581500.0
2009-07-28 13:50:00,19.31,19.34,19.3,19.34,326100.0,12.3283,12.3475,12.322,12.3475,326100.0
2009-07-28 13:55:00,19.34,19.38,19.33,19.36,741400.0,12.3475,12.373,12.3411,12.3603,741400.0
2009-07-28 14:00:00,19.36,19.38,19.32,19.37,483200.0,12.3603,12.373,12.3347,12.3667,483200.0
2009-07-28 14:05:00,19.37,19.4,19.34,19.4,794200.0,12.3667,12.3858,12.3475,12.3858,794200.0
2009-07-28 14:10:00,19.4,19.41,19.37,19.38,589900.0,12.3858,12.3922,12.3667,12.373,589900.0
2009-07-28 14:15:00,19.39,19.39,19.37,19.38,446000.0,12.3794,12.3794,12.3667,12.373,446000.0
2009-07-28 14:20:00,19.38,19.41,19.37,19.37,680700.0,12.373,12.3922,12.3667,12.3667,680700.0
2009-07-28 14:25:00,19.38,19.4,19.37,19.4,323900.0,12.373,12.3858,12.3667,12.3858,323900.0
2009-07-28 14:30:00,19.39,19.46,19.39,19.43,865800.0,12.3794,12.4241,12.3794,12.405,865800.0
2009-07-28 14:35:00,19.43,19.44,19.39,19.4,525400.0,12.405,12.4113,12.3794,12.3858,525400.0
2009-07-28 14:40:00,19.4,19.43,19.37,19.38,639500.0,12.3858,12.405,12.3667,12.373,639500.0
2009-07-28 14:45:00,19.37,19.37,19.32,19.34,630000.0,12.3667,12.3667,12.3347,12.3475,630000.0
2009-07-28 14:50:00,19.34,19.34,19.29,19.3,433700.0,12.3475,12.3475,12.3156,12.322,433700.0
2009-07-28 14:55:00,19.29,19.32,19.28,19.31,344200.0,12.3156,12.3347,12.3092,12.3283,344200.0
2009-07-28 15:00:00,19.3,19.31,19.28,19.31,262100.0,12.322,12.3283,12.3092,12.3283,262100.0
2009-07-28 15:05:00,19.31,19.32,19.28,19.28,428000.0,12.3283,12.3347,12.3092,12.3092,428000.0
2009-07-28 15:10:00,19.28,19.31,19.27,19.3,480500.0,12.3092,12.3283,12.3028,12.322,480500.0
2009-07-28 15:15:00,19.3,19.34,19.26,19.26,487800.0,12.322,12.3475,12.2964,12.2964,487800.0
2009-07-28 15:20:00,19.26,19.29,19.24,19.26,624000.0,12.2964,12.3156,12.2837,12.2964,624000.0
2009-07-28 15:25:00,19.26,19.29,19.24,19.29,667000.0,12.2964,12.3156,12.2837,12.3156,667000.0
2009-07-28 15:30:00,19.28,19.33,19.27,19.33,1132200.0,12.3092,12.3411,12.3028,12.3411,1132200.0
2009-07-28 15:35:00,19.33,19.36,19.3,19.3,833400.0,12.3411,12.3603,12.322,12.322,833400.0
2009-07-28 15:40:00,19.3,19.39,19.3,19.37,1092400.0,12.322,12.3794,12.322,12.3667,1092400.0
2009-07-28 15:45:00,19.37,19.43,19.36,19.4,871300.0,12.3667,12.405,12.3603,12.3858,871300.0
2009-07-28 15:50:00,19.4,19.41,19.36,19.37,1517900.0,12.3858,12.3922,12.3603,12.3667,1517900.0
2009-07-28 15:55:00,19.37,19.41,19.32,19.39,2136400.0,12.3667,12.3922,12.3347,12.3794,2136400.0
2009-07-29 09:30:00,19.29,19.3,19.24,19.27,897300.0,12.3156,12.322,12.2837,12.3028,897300.0
2009-07-29 09:35:00,19.26,19.27,19.22,19.23,671500.0,12.2964,12.3028,12.2709,12.2773,671500.0
2009-07-29 09:40:00,19.23,19.24,19.17,19.2,1217300.0,12.2773,12.2837,12.239,12.2581,1217300.0
2009-07-29 09:45:00,19.2,19.3,19.19,19.25,865600.0,12.2581,12.322,12.2517,12.29,865600.0
2009-07-29 09:50:00,19.26,19.26,19.19,19.19,512700.0,12.2964,12.2964,12.2517,12.2517,512700.0
2009-07-29 09:55:00,19.19,19.27,19.18,19.24,904700.0,12.2517,12.3028,12.2454,12.2837,904700.0
2009-07-29 10:00:00,19.24,19.3,19.22,19.3,692200.0,12.2837,12.322,12.2709,12.322,692200.0
2009-07-29 10:05:00,19.29,19.37,19.27,19.27,1092700.0,12.3156,12.3667,12.3028,12.3028,1092700.0
2009-07-29 10:10:00,19.27,19.3,19.2,19.26,1055900.0,12.3028,12.322,12.2581,12.2964,1055900.0
2009-07-29 10:15:00,19.27,19.28,19.23,19.27,488400.0,12.3028,12.3092,12.2773,12.3028,488400.0
2009-07-29 10:20:00,19.27,19.28,19.24,19.27,382700.0,12.3028,12.3092,12.2837,12.3028,382700.0
2009-07-29 10:25:00,19.27,19.35,19.26,19.33,642300.0,12.3028,12.3539,12.2964,12.3411,642300.0
2009-07-29 10:30:00,19.33,19.33,19.25,19.26,747400.0,12.3411,12.3411,12.29,12.2964,747400.0
2009-07-29 10:35:00,19.26,19.26,19.2,19.24,698500.0,12.2964,12.2964,12.2581,12.2837,698500.0
2009-07-29 10:40:00,19.23,19.29,19.21,19.25,647100.0,12.2773,12.3156,12.2645,12.29,647100.0
2009-07-29 10:45:00,19.25,19.31,19.23,19.29,488600.0,12.29,12.3283,12.2773,12.3156,488600.0
2009-07-29 10:50:00,19.28,19.33,19.27,19.32,406700.0,12.3092,12.3411,12.3028,12.3347,406700.0
2009-07-29 10:55:00,19.33,19.33,19.27,19.28,601500.0,12.3411,12.3411,12.3028,12.3092,601500.0
2009-07-29 11:00:00,19.28,19.31,19.26,19.26,319900.0,12.3092,12.3283,12.2964,12.2964,319900.0
2009-07-29 11:05:00,19.26,19.29,19.25,19.29,347100.0,12.2964,12.3156,12.29,12.3156,347100.0
2009-07-29 11:10:00,19.29,19.3,19.24,19.24,339100.0,12.3156,12.322,12.2837,12.2837,339100.0
2009-07-29 11:15:00,19.24,19.26,19.23,19.25,317700.0,12.2837,12.2964,12.2773,12.29,317700.0
2009-07-29 11:20:00,19.25,19.27,19.21,19.21,397200.0,12.29,12.3028,12.2645,12.2645,397200.0
2009-07-29 11:25:00,19.21,19.22,19.18,19.18,625500.0,12.2645,12.2709,12.2454,12.2454,625500.0
2009-07-29 11:30:00,19.19,19.23,19.18,19.2,416000.0,12.2517,12.2773,12.2454,12.2581,416000.0
2009-07-29 11:35:00,19.2,19.22,19.18,19.18,322300.0,12.2581,12.2709,12.2454,12.2454,322300.0
2009-07-29 11:40:00,19.18,19.22,19.17,19.22,606600.0,12.2454,12.2709,12.239,12.2709,606600.0
2009-07-29 11:45:00,19.21,19.25,19.21,19.25,504000.0,12.2645,12.29,12.2645,12.29,504000.0
2009-07-29 11:50:00,19.24,19.26,19.24,19.24,366900.0,12.2837,12.2964,12.2837,12.2837,366900.0
2009-07-29 11:55:00,19.24,19.27,19.23,19.27,436700.0,12.2837,12.3028,12.2773,12.3028,436700.0
2009-07-29 12:00:00,19.26,19.28,19.26,19.27,237500.0,12.2964,12.3092,12.2964,12.3028,237500.0
2009-07-29 12:05:00,19.27,19.29,19.26,19.28,208400.0,12.3028,12.3156,12.2964,12.3092,208400.0
2009-07-29 12:10:00,19.28,19.28,19.26,19.27,222100.0,12.3092,12.3092,12.2964,12.3028,222100.0
2009-07-29 12:15:00,19.27,19.3,19.26,19.28,207800.0,12.3028,12.322,12.2964,12.3092,207800.0
2009-07-29 12:20:00,19.28,19.31,19.28,19.3,274800.0,12.3092,12.3283,12.3092,12.322,274800.0
2009-07-29 12:25:00,19.31,19.33,19.3,19.32,377000.0,12.3283,12.3411,12.322,12.3347,377000.0
2009-07-29 12:30:00,19.33,19.33,19.31,19.32,388100.0,12.3411,12.3411,12.3283,12.3347,388100.0
2009-07-29 12:35:00,19.32,19.37,19.32,19.37,233300.0,12.3347,12.3667,12.3347,12.3667,233300.0
2009-07-29 12:40:00,19.37,19.37,19.34,19.35,807800.0,12.3667,12.3667,12.3475,12.3539,807800.0
2009-07-29 12:45:00,19.35,19.36,19.33,19.35,550800.0,12.3539,12.3603,12.3411,12.3539,550800.0
2009-07-29 12:50:00,19.34,19.36,19.31,19.31,318500.0,12.3475,12.3603,12.3283,12.3283,318500.0
2009-07-29 12:55:00,19.32,19.32,19.29,19.29,167100.0,12.3347,12.3347,12.3156,12.3156,167100.0
2009-07-29 13:00:00,19.29,19.29,19.2,19.22,955000.0,12.3156,12.3156,12.2581,12.2709,955000.0
2009-07-29 13:05:00,19.21,19.23,19.18,19.18,687400.0,12.2645,12.2773,12.2454,12.2454,687400.0
2009-07-29 13:10:00,19.18,19.21,19.15,19.17,683400.0,12.2454,12.2645,12.2262,12.239,683400.0
2009-07-29 13:15:00,19.18,19.22,19.17,19.21,370000.0,12.2454,12.2709,12.239,12.2645,370000.0
2009-07-29 13:20:00,19.21,19.22,19.18,19.18,287400.0,12.2645,12.2709,12.2454,12.2454,287400.0
2009-07-29 13:25:00,19.18,19.19,19.13,19.15,570300.0,12.2454,12.2517,12.2134,12.2262,570300.0
2009-07-29 13:30:00,19.15,19.16,19.11,19.12,616100.0,12.2262,12.2326,12.2007,12.207,616100.0
2009-07-29 13:35:00,19.13,19.19,19.12,19.19,378000.0,12.2134,12.2517,12.207,12.2517,378000.0
2009-07-29 13:40:00,19.19,19.22,19.18,19.22,583900.0,12.2517,12.2709,12.2454,12.2709,583900.0
2009-07-29 13:45:00,19.21,19.26,19.21,19.25,583200.0,12.2645,12.2964,12.2645,12.29,583200.0
2009-07-29 13:50:00,19.25,19.28,19.24,19.26,728100.0,12.29,12.3092,12.2837,12.2964,728100.0
2009-07-29 13:55:00,19.25,19.3,19.24,19.29,546100.0,12.29,12.322,12.2837,12.3156,546100.0
2009-07-29 14:00:00,19.29,19.34,19.27,19.3,1115900.0,12.3156,12.3475,12.3028,12.322,1115900.0
2009-07-29 14:05:00,19.29,19.3,19.27,19.27,256600.0,12.3156,12.322,12.3028,12.3028,256600.0
2009-07-29 14:10:00,19.27,19.3,19.26,19.3,441400.0,12.3028,12.322,12.2964,12.322,441400.0
2009-07-29 14:15:00,19.29,19.35,19.29,19.33,487300.0,12.3156,12.3539,12.3156,12.3411,487300.0
2009-07-29 14:20:00,19.33,19.35,19.31,19.32,343100.0,12.3411,12.3539,12.3283,12.3347,343100.0
2009-07-29 14:25:00,19.33,19.39,19.32,19.37,865000.0,12.3411,12.3794,12.3347,12.3667,865000.0
2009-07-29 14:30:00,19.37,19.38,19.35,19.35,339100.0,12.3667,12.373,12.3539,12.3539,339100.0
2009-07-29 14:35:00,19.35,19.36,19.3,19.31,608600.0,12.3539,12.3603,12.322,12.3283,608600.0
2009-07-29 14:40:00,19.31,19.32,19.28,19.29,441300.0,12.3283,12.3347,12.3092,12.3156,441300.0
2009-07-29 14:45:00,19.29,19.32,19.29,19.3,341300.0,12.3156,12.3347,12.3156,12.322,341300.0
2009-07-29 14:50:00,19.3,19.34,19.3,19.33,359700.0,12.322,12.3475,12.322,12.3411,359700.0
2009-07-29 14:55:00,19.33,19.34,19.29,19.29,337500.0,12.3411,12.3475,12.3156,12.3156,337500.0
2009-07-29 15:00:00,19.29,19.35,19.29,19.34,730600.0,12.3156,12.3539,12.3156,12.3475,730600.0
2009-07-29 15:05:00,19.35,19.35,19.33,19.34,391600.0,12.3539,12.3539,12.3411,12.3475,391600.0
2009-07-29 15:10:00,19.34,19.38,19.34,19.35,1251500.0,12.3475,12.373,12.3475,12.3539,1251500.0
2009-07-29 15:15:00,19.36,19.36,19.29,19.32,880900.0,12.3603,12.3603,12.3156,12.3347,880900.0
2009-07-29 15:20:00,19.33,19.38,19.32,19.35,1037300.0,12.3411,12.373,12.3347,12.3539,1037300.0
2009-07-29 15:25:00,19.35,19.36,19.33,19.35,438100.0,12.3539,12.3603,12.3411,12.3539,438100.0
2009-07-29 15:30:00,19.35,19.38,19.33,19.38,765500.0,12.3539,12.373,12.3411,12.373,765500.0
2009-07-29 15:35:00,19.38,19.43,19.37,19.41,1066100.0,12.373,12.405,12.3667,12.3922,1066100.0
2009-07-29 15:40:00,19.42,19.43,19.39,19.39,923100.0,12.3986,12.405,12.3794,12.3794,923100.0
2009-07-29 15:45:00,19.39,19.44,19.39,19.41,1233600.0,12.3794,12.4113,12.3794,12.3922,1233600.0
2009-07-29 15:50:00,19.41,19.42,19.36,19.39,1142100.0,12.3922,12.3986,12.3603,12.3794,1142100.0
2009-07-29 15:55:00,19.39,19.43,19.39,19.42,1820500.0,12.3794,12.405,12.3794,12.3986,1820500.0
2009-07-30 09:30:00,19.57,19.75,19.56,19.75,1748400.0,12.4943,12.6093,12.488,12.6093,1748400.0
2009-07-30 09:35:00,19.74,19.78,19.72,19.75,1681800.0,12.6029,12.6284,12.5901,12.6093,1681800.0
2009-07-30 09:40:00,19.75,19.79,19.68,19.69,1355000.0,12.6093,12.6348,12.5646,12.571,1355000.0
2009-07-30 09:45:00,19.69,19.69,19.62,19.65,1187100.0,12.571,12.571,12.5263,12.5454,1187100.0
2009-07-30 09:50:00,19.64,19.76,19.64,19.75,1627600.0,12.539,12.6156,12.539,12.6093,1627600.0
2009-07-30 09:55:00,19.74,19.8,19.74,19.76,1305600.0,12.6029,12.6412,12.6029,12.6156,1305600.0
2009-07-30 10:00:00,19.77,19.79,19.69,19.7,942000.0,12.622,12.6348,12.571,12.5773,942000.0
2009-07-30 10:05:00,19.71,19.73,19.68,19.72,1102200.0,12.5837,12.5965,12.5646,12.5901,1102200.0
2009-07-30 10:10:00,19.72,19.73,19.71,19.72,643900.0,12.5901,12.5965,12.5837,12.5901,643900.0
2009-07-30 10:15:00,19.71,19.72,19.69,19.7,676700.0,12.5837,12.5901,12.571,12.5773,676700.0
2009-07-30 10:20:00,19.71,19.73,19.65,19.65,801300.0,12.5837,12.5965,12.5454,12.5454,801300.0
2009-07-30 10:25:00,19.66,19.7,19.65,19.69,662100.0,12.5518,12.5773,12.5454,12.571,662100.0
2009-07-30 10:30:00,19.69,19.7,19.64,19.69,827500.0,12.571,12.5773,12.539,12.571,827500.0
2009-07-30 10:35:00,19.68,19.75,19.67,19.75,785300.0,12.5646,12.6093,12.5582,12.6093,785300.0
2009-07-30 10:40:00,19.75,19.76,19.69,19.7,705400.0,12.6093,12.6156,12.571,12.5773,705400.0
2009-07-30 10:45:00,19.69,19.73,19.68,19.71,399500.0,12.571,12.5965,12.5646,12.5837,399500.0
2009-07-30 10:50:00,19.72,19.73,19.66,19.67,477400.0,12.5901,12.5965,12.5518,12.5582,477400.0
2009-07-30 10:55:00,19.67,19.69,19.66,19.68,329700.0,12.5582,12.571,12.5518,12.5646,329700.0
2009-07-30 11:00:00,19.68,19.7,19.64,19.65,407600.0,12.5646,12.5773,12.539,12.5454,407600.0
2009-07-30 11:05:00,19.64,19.65,19.57,19.57,931300.0,12.539,12.5454,12.4943,12.4943,931300.0
2009-07-30 11:10:00,19.57,19.59,19.57,19.59,600300.0,12.4943,12.5071,12.4943,12.5071,600300.0
2009-07-30 11:15:00,19.58,19.59,19.55,19.56,948900.0,12.5007,12.5071,12.4816,12.488,948900.0
2009-07-30 11:20:00,19.57,19.57,19.54,19.57,519500.0,12.4943,12.4943,12.4752,12.4943,519500.0
2009-07-30 11:25:00,19.56,19.58,19.52,19.53,654000.0,12.488,12.5007,12.4624,12.4688,654000.0
2009-07-30 11:30:00,19.53,19.56,19.53,19.53,549800.0,12.4688,12.488,12.4688,12.4688,549800.0
2009-07-30 11:35:00,19.53,19.55,19.49,19.49,968400.0,12.4688,12.4816,12.4433,12.4433,968400.0
2009-07-30 11:40:00,19.49,19.51,19.47,19.49,497400.0,12.4433,12.456,12.4305,12.4433,497400.0
2009-07-30 11:45:00,19.49,19.5,19.44,19.47,653200.0,12.4433,12.4497,12.4113,12.4305,653200.0
2009-07-30 11:50:00,19.47,19.47,19.41,19.42,344400.0,12.4305,12.4305,12.3922,12.3986,344400.0
2009-07-30 11:55:00,19.41,19.43,19.37,19.37,1021600.0,12.3922,12.405,12.3667,12.3667,1021600.0
2009-07-30 12:00:00,19.38,19.41,19.37,19.41,644200.0,12.373,12.3922,12.3667,12.3922,644200.0
2009-07-30 12:05:00,19.41,19.48,19.41,19.45,527700.0,12.3922,12.4369,12.3922,12.4177,527700.0
2009-07-30 12:10:00,19.46,19.46,19.35,19.36,1455400.0,12.4241,12.4241,12.3539,12.3603,1455400.0
2009-07-30 12:15:00,19.36,19.41,19.35,19.39,857500.0,12.3603,12.3922,12.3539,12.3794,857500.0
2009-07-30 12:20:00,19.39,19.4,19.35,19.37,425400.0,12.3794,12.3858,12.3539,12.3667,425400.0
2009-07-30 12:25:00,19.38,19.39,19.35,19.36,1174000.0,12.373,12.3794,12.3539,12.3603,1174000.0
2009-07-30 12:30:00,19.35,19.43,19.35,19.43,755900.0,12.3539,12.405,12.3539,12.405,755900.0
2009-07-30 12:35:00,19.43,19.43,19.37,19.39,348100.0,12.405,12.405,12.3667,12.3794,348100.0
2009-07-30 12:40:00,19.39,19.42,19.39,19.41,380200.0,12.3794,12.3986,12.3794,12.3922,380200.0
2009-07-30 12:45:00,19.41,19.43,19.39,19.41,331900.0,12.3922,12.405,12.3794,12.3922,331900.0
2009-07-30 12:50:00,19.41,19.42,19.39,19.4,216300.0,12.3922,12.3986,12.3794,12.3858,216300.0
2009-07-30 12:55:00,19.39,19.4,19.36,19.36,276100.0,12.3794,12.3858,12.3603,12.3603,276100.0
2009-07-30 13:00:00,19.36,19.47,19.36,19.44,837600.0,12.3603,12.4305,12.3603,12.4113,837600.0
2009-07-30 13:05:00,19.44,19.48,19.41,19.46,602100.0,12.4113,12.4369,12.3922,12.4241,602100.0
2009-07-30 13:10:00,19.46,19.47,19.41,19.41,228100.0,12.4241,12.4305,12.3922,12.3922,228100.0
2009-07-30 13:15:00,19.41,19.44,19.39,19.43,698700.0,12.3922,12.4113,12.3794,12.405,698700.0
2009-07-30 13:20:00,19.44,19.47,19.43,19.45,390600.0,12.4113,12.4305,12.405,12.4177,390600.0
2009-07-30 13:25:00,19.45,19.46,19.44,19.44,167500.0,12.4177,12.4241,12.4113,12.4113,167500.0
2009-07-30 13:30:00,19.44,19.47,19.44,19.45,337700.0,12.4113,12.4305,12.4113,12.4177,337700.0
2009-07-30 13:35:00,19.46,19.47,19.43,19.43,223300.0,12.4241,12.4305,12.405,12.405,223300.0
2009-07-30 13:40:00,19.44,19.47,19.43,19.46,277200.0,12.4113,12.4305,12.405,12.4241,277200.0
2009-07-30 13:45:00,19.46,19.47,19.43,19.43,191400.0,12.4241,12.4305,12.405,12.405,191400.0
2009-07-30 13:50:00,19.44,19.46,19.43,19.44,203200.0,12.4113,12.4241,12.405,12.4113,203200.0
2009-07-30 13:55:00,19.44,19.45,19.4,19.41,478300.0,12.4113,12.4177,12.3858,12.3922,478300.0
2009-07-30 14:00:00,19.4,19.44,19.39,19.42,561400.0,12.3858,12.4113,12.3794,12.3986,561400.0
2009-07-30 14:05:00,19.42,19.43,19.37,19.37,427400.0,12.3986,12.405,12.3667,12.3667,427400.0
2009-07-30 14:10:00,19.37,19.4,19.36,19.4,518700.0,12.3667,12.3858,12.3603,12.3858,518700.0
2009-07-30 14:15:00,19.38,19.4,19.38,19.4,207900.0,12.373,12.3858,12.373,12.3858,207900.0
2009-07-30 14:20:00,19.4,19.44,19.39,19.43,685700.0,12.3858,12.4113,12.3794,12.405,685700.0
2009-07-30 14:25:00,19.43,19.46,19.42,19.44,613900.0,12.405,12.4241,12.3986,12.4113,613900.0
2009-07-30 14:30:00,19.44,19.45,19.42,19.42,260800.0,12.4113,12.4177,12.3986,12.3986,260800.0
2009-07-30 14:35:00,19.42,19.47,19.42,19.47,508700.0,12.3986,12.4305,12.3986,12.4305,508700.0
2009-07-30 14:40:00,19.47,19.48,19.46,19.46,544300.0,12.4305,12.4369,12.4241,12.4241,544300.0
2009-07-30 14:45:00,19.47,19.47,19.44,19.44,319700.0,12.4305,12.4305,12.4113,12.4113,319700.0
2009-07-30 14:50:00,19.44,19.5,19.44,19.5,738500.0,12.4113,12.4497,12.4113,12.4497,738500.0
2009-07-30 14:55:00,19.49,19.5,19.47,19.48,706900.0,12.4433,12.4497,12.4305,12.4369,706900.0
2009-07-30 15:00:00,19.47,19.53,19.46,19.51,860100.0,12.4305,12.4688,12.4241,12.456,860100.0
2009-07-30 15:05:00,19.5,19.53,19.49,19.49,654200.0,12.4497,12.4688,12.4433,12.4433,654200.0
2009-07-30 15:10:00,19.49,19.51,19.46,19.49,767400.0,12.4433,12.456,12.4241,12.4433,767400.0
2009-07-30 15:15:00,19.48,19.5,19.47,19.5,272400.0,12.4369,12.4497,12.4305,12.4497,272400.0
2009-07-30 15:20:00,19.49,19.52,19.48,19.48,776900.0,12.4433,12.4624,12.4369,12.4369,776900.0
2009-07-30 15:25:00,19.48,19.49,19.45,19.48,413800.0,12.4369,12.4433,12.4177,12.4369,413800.0
2009-07-30 15:30:00,19.48,19.49,19.44,19.44,479500.0,12.4369,12.4433,12.4113,12.4113,479500.0
2009-07-30 15:35:00,19.44,19.45,19.4,19.42,923200.0,12.4113,12.4177,12.3858,12.3986,923200.0
2009-07-30 15:40:00,19.43,19.43,19.3,19.37,1694300.0,12.405,12.405,12.322,12.3667,1694300.0
2009-07-30 15:45:00,19.37,19.41,19.34,19.38,1952900.0,12.3667,12.3922,12.3475,12.373,1952900.0
2009-07-30 15:50:00,19.38,19.46,19.33,19.35,2009800.0,12.373,12.4241,12.3411,12.3539,2009800.0
2009-07-30 15:55:00,19.32,19.38,19.31,19.35,2345300.0,12.3347,12.373,12.3283,12.3539,2345300.0
2009-07-31 09:30:00,19.34,19.48,19.32,19.47,1083800.0,12.3475,12.4369,12.3347,12.4305,1083800.0
2009-07-31 09:35:00,19.47,19.56,19.46,19.46,1546100.0,12.4305,12.488,12.4241,12.4241,1546100.0
2009-07-31 09:40:00,19.46,19.54,19.42,19.47,1285800.0,12.4241,12.4752,12.3986,12.4305,1285800.0
2009-07-31 09:45:00,19.47,19.51,19.47,19.48,900500.0,12.4305,12.456,12.4305,12.4369,900500.0
2009-07-31 09:50:00,19.48,19.5,19.39,19.42,1045500.0,12.4369,12.4497,12.3794,12.3986,1045500.0
2009-07-31 09:55:00,19.43,19.45,19.35,19.35,713500.0,12.405,12.4177,12.3539,12.3539,713500.0
2009-07-31 10:00:00,19.36,19.37,19.27,19.36,1087500.0,12.3603,12.3667,12.3028,12.3603,1087500.0
2009-07-31 10:05:00,19.36,19.38,19.3,19.37,1310700.0,12.3603,12.373,12.322,12.3667,1310700.0
2009-07-31 10:10:00,19.37,19.45,19.37,19.42,894400.0,12.3667,12.4177,12.3667,12.3986,894400.0
2009-07-31 10:15:00,19.42,19.47,19.41,19.44,816800.0,12.3986,12.4305,12.3922,12.4113,816800.0
2009-07-31 10:20:00,19.44,19.49,19.43,19.49,946200.0,12.4113,12.4433,12.405,12.4433,946200.0
2009-07-31 10:25:00,19.48,19.5,19.45,19.46,480900.0,12.4369,12.4497,12.4177,12.4241,480900.0
2009-07-31 10:30:00,19.46,19.46,19.44,19.46,420200.0,12.4241,12.4241,12.4113,12.4241,420200.0
2009-07-31 10:35:00,19.46,19.46,19.4,19.44,404800.0,12.4241,12.4241,12.3858,12.4113,404800.0
2009-07-31 10:40:00,19.45,19.5,19.44,19.5,598200.0,12.4177,12.4497,12.4113,12.4497,598200.0
2009-07-31 10:45:00,19.5,19.51,19.47,19.48,906900.0,12.4497,12.456,12.4305,12.4369,906900.0
2009-07-31 10:50:00,19.48,19.49,19.47,19.49,482300.0,12.4369,12.4433,12.4305,12.4433,482300.0
2009-07-31 10:55:00,19.48,19.5,19.48,19.5,356100.0,12.4369,12.4497,12.4369,12.4497,356100.0
2009-07-31 11:00:00,19.5,19.5,19.48,19.48,334900.0,12.4497,12.4497,12.4369,12.4369,334900.0
2009-07-31 11:05:00,19.48,19.49,19.47,19.48,241700.0,12.4369,12.4433,12.4305,12.4369,241700.0
2009-07-31 11:10:00,19.48,19.52,19.48,19.5,377300.0,12.4369,12.4624,12.4369,12.4497,377300.0
2009-07-31 11:15:00,19.5,19.51,19.44,19.45,326200.0,12.4497,12.456,12.4113,12.4177,326200.0
2009-07-31 11:20:00,19.45,19.48,19.44,19.45,259900.0,12.4177,12.4369,12.4113,12.4177,259900.0
2009-07-31 11:25:00,19.46,19.48,19.45,19.45,283800.0,12.4241,12.4369,12.4177,12.4177,283800.0
2009-07-31 11:30:00,19.44,19.45,19.41,19.45,346600.0,12.4113,12.4177,12.3922,12.4177,346600.0
2009-07-31 11:35:00,19.45,19.47,19.45,19.46,256700.0,12.4177,12.4305,12.4177,12.4241,256700.0
2009-07-31 11:40:00,19.46,19.49,19.45,19.48,328700.0,12.4241,12.4433,12.4177,12.4369,328700.0
2009-07-31 11:45:00,19.48,19.49,19.44,19.45,226900.0,12.4369,12.4433,12.4113,12.4177,226900.0
2009-07-31 11:50:00,19.45,19.5,19.45,19.49,341100.0,12.4177,12.4497,12.4177,12.4433,341100.0
2009-07-31 11:55:00,19.49,19.5,19.47,19.48,222100.0,12.4433,12.4497,12.4305,12.4369,222100.0
2009-07-31 12:00:00,19.49,19.49,19.46,19.47,298700.0,12.4433,12.4433,12.4241,12.4305,298700.0
2009-07-31 12:05:00,19.47,19.48,19.45,19.45,149700.0,12.4305,12.4369,12.4177,12.4177,149700.0
2009-07-31 12:10:00,19.46,19.47,19.45,19.45,161700.0,12.4241,12.4305,12.4177,12.4177,161700.0
2009-07-31 12:15:00,19.45,19.45,19.4,19.41,342200.0,12.4177,12.4177,12.3858,12.3922,342200.0
2009-07-31 12:20:00,19.41,19.45,19.4,19.44,349100.0,12.3922,12.4177,12.3858,12.4113,349100.0
2009-07-31 12:25:00,19.45,19.46,19.44,19.46,203800.0,12.4177,12.4241,12.4113,12.4241,203800.0
2009-07-31 12:30:00,19.46,19.46,19.42,19.44,186100.0,12.4241,12.4241,12.3986,12.4113,186100.0
2009-07-31 12:35:00,19.44,19.44,19.43,19.44,82100.0,12.4113,12.4113,12.405,12.4113,82100.0
2009-07-31 12:40:00,19.44,19.44,19.4,19.41,418100.0,12.4113,12.4113,12.3858,12.3922,418100.0
2009-07-31 12:45:00,19.4,19.42,19.4,19.4,382800.0,12.3858,12.3986,12.3858,12.3858,382800.0
2009-07-31 12:50:00,19.4,19.41,19.37,19.38,356000.0,12.3858,12.3922,12.3667,12.373,356000.0
2009-07-31 12:55:00,19.38,19.43,19.38,19.42,279900.0,12.373,12.405,12.373,12.3986,279900.0
2009-07-31 13:00:00,19.42,19.43,19.4,19.41,154600.0,12.3986,12.405,12.3858,12.3922,154600.0
2009-07-31 13:05:00,19.41,19.43,19.4,19.43,130200.0,12.3922,12.405,12.3858,12.405,130200.0
2009-07-31 13:10:00,19.43,19.43,19.41,19.41,193200.0,12.405,12.405,12.3922,12.3922,193200.0
2009-07-31 13:15:00,19.42,19.42,19.4,19.4,90500.0,12.3986,12.3986,12.3858,12.3858,90500.0
2009-07-31 13:20:00,19.4,19.41,19.4,19.41,61300.0,12.3858,12.3922,12.3858,12.3922,61300.0
2009-07-31 13:25:00,19.4,19.45,19.4,19.45,266200.0,12.3858,12.4177,12.3858,12.4177,266200.0
2009-07-31 13:30:00,19.45,19.45,19.43,19.45,155000.0,12.4177,12.4177,12.405,12.4177,155000.0
2009-07-31 13:35:00,19.44,19.46,19.43,19.45,417000.0,12.4113,12.4241,12.405,12.4177,417000.0
2009-07-31 13:40:00,19.44,19.46,19.44,19.45,428500.0,12.4113,12.4241,12.4113,12.4177,428500.0
2009-07-31 13:45:00,19.44,19.49,19.44,19.49,452600.0,12.4113,12.4433,12.4113,12.4433,452600.0
2009-07-31 13:50:00,19.49,19.5,19.46,19.46,523200.0,12.4433,12.4497,12.4241,12.4241,523200.0
2009-07-31 13:55:00,19.46,19.47,19.46,19.46,225500.0,12.4241,12.4305,12.4241,12.4241,225500.0
2009-07-31 14:00:00,19.47,19.5,19.46,19.49,419800.0,12.4305,12.4497,12.4241,12.4433,419800.0
2009-07-31 14:05:00,19.5,19.5,19.45,19.45,547500.0,12.4497,12.4497,12.4177,12.4177,547500.0
2009-07-31 14:10:00,19.46,19.5,19.45,19.49,480500.0,12.4241,12.4497,12.4177,12.4433,480500.0
2009-07-31 14:15:00,19.49,19.49,19.47,19.47,184800.0,12.4433,12.4433,12.4305,12.4305,184800.0
2009-07-31 14:20:00,19.48,19.48,19.45,19.45,303000.0,12.4369,12.4369,12.4177,12.4177,303000.0
2009-07-31 14:25:00,19.45,19.47,19.45,19.46,200800.0,12.4177,12.4305,12.4177,12.4241,200800.0
2009-07-31 14:30:00,19.46,19.47,19.45,19.45,135100.0,12.4241,12.4305,12.4177,12.4177,135100.0
2009-07-31 14:35:00,19.45,19.46,19.4,19.41,537200.0,12.4177,12.4241,12.3858,12.3922,537200.0
2009-07-31 14:40:00,19.41,19.42,19.37,19.38,395000.0,12.3922,12.3986,12.3667,12.373,395000.0
2009-07-31 14:45:00,19.37,19.38,19.37,19.37,106600.0,12.3667,12.373,12.3667,12.3667,106600.0
2009-07-31 14:50:00,19.37,19.39,19.37,19.38,212600.0,12.3667,12.3794,12.3667,12.373,212600.0
2009-07-31 14:55:00,19.38,19.41,19.36,19.4,387300.0,12.373,12.3922,12.3603,12.3858,387300.0
2009-07-31 15:00:00,19.4,19.41,19.37,19.37,310300.0,12.3858,12.3922,12.3667,12.3667,310300.0
2009-07-31 15:05:00,19.38,19.39,19.37,19.39,407900.0,12.373,12.3794,12.3667,12.3794,407900.0
2009-07-31 15:10:00,19.39,19.4,19.38,19.4,363800.0,12.3794,12.3858,12.373,12.3858,363800.0
2009-07-31 15:15:00,19.39,19.44,19.39,19.44,799600.0,12.3794,12.4113,12.3794,12.4113,799600.0
2009-07-31 15:20:00,19.43,19.47,19.43,19.46,307600.0,12.405,12.4305,12.405,12.4241,307600.0
2009-07-31 15:25:00,19.47,19.48,19.41,19.41,782200.0,12.4305,12.4369,12.3922,12.3922,782200.0
2009-07-31 15:30:00,19.41,19.42,19.36,19.38,905400.0,12.3922,12.3986,12.3603,12.373,905400.0
2009-07-31 15:35:00,19.38,19.39,19.35,19.36,496800.0,12.373,12.3794,12.3539,12.3603,496800.0
2009-07-31 15:40:00,19.35,19.36,19.31,19.33,1146800.0,12.3539,12.3603,12.3283,12.3411,1146800.0
2009-07-31 15:45:00,19.33,19.39,19.32,19.34,815900.0,12.3411,12.3794,12.3347,12.3475,815900.0
2009-07-31 15:50:00,19.34,19.39,19.25,19.3,2447500.0,12.3475,12.3794,12.29,12.322,2447500.0
2009-07-31 15:55:00,19.29,19.33,19.26,19.27,2651500.0,12.3156,12.3411,12.2964,12.3028,2651500.0
2009-08-03 09:30:00,19.5,19.56,19.44,19.54,1453500.0,12.4497,12.488,12.4113,12.4752,1453500.0
2009-08-03 09:35:00,19.53,19.56,19.4,19.44,1661400.0,12.4688,12.488,12.3858,12.4113,1661400.0
2009-08-03 09:40:00,19.44,19.47,19.26,19.3,1769300.0,12.4113,12.4305,12.2964,12.322,1769300.0
2009-08-03 09:45:00,19.3,19.33,19.27,19.3,1468800.0,12.322,12.3411,12.3028,12.322,1468800.0
2009-08-03 09:50:00,19.29,19.3,19.18,19.21,1699100.0,12.3156,12.322,12.2454,12.2645,1699100.0
2009-08-03 09:55:00,19.21,19.26,19.21,19.23,912600.0,12.2645,12.2964,12.2645,12.2773,912600.0
2009-08-03 10:00:00,19.23,19.31,19.23,19.26,1233100.0,12.2773,12.3283,12.2773,12.2964,1233100.0
2009-08-03 10:05:00,19.26,19.33,19.2,19.21,1262500.0,12.2964,12.3411,12.2581,12.2645,1262500.0
2009-08-03 10:10:00,19.21,19.28,19.2,19.28,957400.0,12.2645,12.3092,12.2581,12.3092,957400.0
2009-08-03 10:15:00,19.28,19.3,19.24,19.26,981700.0,12.3092,12.322,12.2837,12.2964,981700.0
2009-08-03 10:20:00,19.27,19.29,19.24,19.26,556300.0,12.3028,12.3156,12.2837,12.2964,556300.0
2009-08-03 10:25:00,19.26,19.34,19.25,19.31,777300.0,12.2964,12.3475,12.29,12.3283,777300.0
2009-08-03 10:30:00,19.31,19.38,19.31,19.31,1012200.0,12.3283,12.373,12.3283,12.3283,1012200.0
2009-08-03 10:35:00,19.31,19.35,19.3,19.35,398100.0,12.3283,12.3539,12.322,12.3539,398100.0
2009-08-03 10:40:00,19.35,19.37,19.33,19.36,606700.0,12.3539,12.3667,12.3411,12.3603,606700.0
2009-08-03 10:45:00,19.36,19.37,19.35,19.37,441300.0,12.3603,12.3667,12.3539,12.3667,441300.0
2009-08-03 10:50:00,19.37,19.4,19.36,19.38,439600.0,12.3667,12.3858,12.3603,12.373,439600.0
2009-08-03 10:55:00,19.38,19.39,19.27,19.29,667100.0,12.373,12.3794,12.3028,12.3156,667100.0
2009-08-03 11:00:00,19.28,19.33,19.28,19.28,453300.0,12.3092,12.3411,12.3092,12.3092,453300.0
2009-08-03 11:05:00,19.29,19.3,19.27,19.29,430100.0,12.3156,12.322,12.3028,12.3156,430100.0
2009-08-03 11:10:00,19.3,19.33,19.29,19.29,306600.0,12.322,12.3411,12.3156,12.3156,306600.0
2009-08-03 11:15:00,19.28,19.29,19.24,19.27,462900.0,12.3092,12.3156,12.2837,12.3028,462900.0
2009-08-03 11:20:00,19.27,19.3,19.23,19.3,692900.0,12.3028,12.322,12.2773,12.322,692900.0
2009-08-03 11:25:00,19.3,19.3,19.25,19.25,225300.0,12.322,12.322,12.29,12.29,225300.0
2009-08-03 11:30:00,19.25,19.29,19.25,19.25,216800.0,12.29,12.3156,12.29,12.29,216800.0
2009-08-03 11:35:00,19.26,19.28,19.25,19.28,173600.0,12.2964,12.3092,12.29,12.3092,173600.0
2009-08-03 11:40:00,19.28,19.32,19.25,19.31,353600.0,12.3092,12.3347,12.29,12.3283,353600.0
2009-08-03 11:45:00,19.31,19.32,19.29,19.31,637500.0,12.3283,12.3347,12.3156,12.3283,637500.0
2009-08-03 11:50:00,19.31,19.32,19.3,19.3,103600.0,12.3283,12.3347,12.322,12.322,103600.0
2009-08-03 11:55:00,19.3,19.36,19.29,19.34,379900.0,12.322,12.3603,12.3156,12.3475,379900.0
2009-08-03 12:00:00,19.34,19.37,19.31,19.34,406400.0,12.3475,12.3667,12.3283,12.3475,406400.0
2009-08-03 12:05:00,19.34,19.37,19.33,19.34,340300.0,12.3475,12.3667,12.3411,12.3475,340300.0
2009-08-03 12:10:00,19.35,19.36,19.34,19.35,181700.0,12.3539,12.3603,12.3475,12.3539,181700.0
2009-08-03 12:15:00,19.34,19.35,19.33,19.34,147200.0,12.3475,12.3539,12.3411,12.3475,147200.0
2009-08-03 12:20:00,19.33,19.33,19.31,19.32,156700.0,12.3411,12.3411,12.3283,12.3347,156700.0
2009-08-03 12:25:00,19.32,19.33,19.3,19.32,176200.0,12.3347,12.3411,12.322,12.3347,176200.0
2009-08-03 12:30:00,19.31,19.35,19.31,19.31,219500.0,12.3283,12.3539,12.3283,12.3283,219500.0
2009-08-03 12:35:00,19.32,19.32,19.27,19.3,391800.0,12.3347,12.3347,12.3028,12.322,391800.0
2009-08-03 12:40:00,19.3,19.32,19.29,19.31,322400.0,12.322,12.3347,12.3156,12.3283,322400.0
2009-08-03 12:45:00,19.31,19.33,19.3,19.31,412100.0,12.3283,12.3411,12.322,12.3283,412100.0
2009-08-03 12:50:00,19.31,19.34,19.3,19.33,148500.0,12.3283,12.3475,12.322,12.3411,148500.0
2009-08-03 12:55:00,19.33,19.34,19.3,19.33,158000.0,12.3411,12.3475,12.322,12.3411,158000.0
2009-08-03 13:00:00,19.33,19.37,19.32,19.36,179400.0,12.3411,12.3667,12.3347,12.3603,179400.0
2009-08-03 13:05:00,19.36,19.37,19.33,19.34,244200.0,12.3603,12.3667,12.3411,12.3475,244200.0
2009-08-03 13:10:00,19.35,19.36,19.34,19.34,119700.0,12.3539,12.3603,12.3475,12.3475,119700.0
2009-08-03 13:15:00,19.35,19.36,19.33,19.36,154500.0,12.3539,12.3603,12.3411,12.3603,154500.0
2009-08-03 13:20:00,19.36,19.38,19.35,19.37,322500.0,12.3603,12.373,12.3539,12.3667,322500.0
2009-08-03 13:25:00,19.37,19.38,19.36,19.37,151100.0,12.3667,12.373,12.3603,12.3667,151100.0
2009-08-03 13:30:00,19.37,19.4,19.37,19.39,333300.0,12.3667,12.3858,12.3667,12.3794,333300.0
2009-08-03 13:35:00,19.39,19.39,19.37,19.38,136100.0,12.3794,12.3794,12.3667,12.373,136100.0
2009-08-03 13:40:00,19.37,19.41,19.37,19.41,340200.0,12.3667,12.3922,12.3667,12.3922,340200.0
2009-08-03 13:45:00,19.4,19.41,19.4,19.41,63300.0,12.3858,12.3922,12.3858,12.3922,63300.0
2009-08-03 13:50:00,19.4,19.41,19.38,19.38,515300.0,12.3858,12.3922,12.373,12.373,515300.0
2009-08-03 13:55:00,19.39,19.39,19.37,19.38,176100.0,12.3794,12.3794,12.3667,12.373,176100.0
2009-08-03 14:00:00,19.39,19.41,19.38,19.4,521200.0,12.3794,12.3922,12.373,12.3858,521200.0
2009-08-03 14:05:00,19.4,19.41,19.36,19.38,391900.0,12.3858,12.3922,12.3603,12.373,391900.0
2009-08-03 14:10:00,19.37,19.39,19.36,19.37,237900.0,12.3667,12.3794,12.3603,12.3667,237900.0
2009-08-03 14:15:00,19.36,19.38,19.34,19.34,512400.0,12.3603,12.373,12.3475,12.3475,512400.0
2009-08-03 14:20:00,19.35,19.37,19.33,19.35,441000.0,12.3539,12.3667,12.3411,12.3539,441000.0
2009-08-03 14:25:00,19.35,19.37,19.33,19.33,309900.0,12.3539,12.3667,12.3411,12.3411,309900.0
2009-08-03 14:30:00,19.34,19.34,19.3,19.31,311000.0,12.3475,12.3475,12.322,12.3283,311000.0
2009-08-03 14:35:00,19.31,19.33,19.29,19.3,387700.0,12.3283,12.3411,12.3156,12.322,387700.0
2009-08-03 14:40:00,19.31,19.34,19.31,19.32,193700.0,12.3283,12.3475,12.3283,12.3347,193700.0
2009-08-03 14:45:00,19.31,19.34,19.31,19.32,171500.0,12.3283,12.3475,12.3283,12.3347,171500.0
2009-08-03 14:50:00,19.32,19.33,19.3,19.32,253000.0,12.3347,12.3411,12.322,12.3347,253000.0
2009-08-03 14:55:00,19.32,19.33,19.29,19.29,144700.0,12.3347,12.3411,12.3156,12.3156,144700.0
2009-08-03 15:00:00,19.29,19.32,19.29,19.3,264100.0,12.3156,12.3347,12.3156,12.322,264100.0
2009-08-03 15:05:00,19.3,19.31,19.27,19.3,481000.0,12.322,12.3283,12.3028,12.322,481000.0
2009-08-03 15:10:00,19.3,19.32,19.29,19.31,209100.0,12.322,12.3347,12.3156,12.3283,209100.0
2009-08-03 15:15:00,19.3,19.32,19.3,19.31,467200.0,12.322,12.3347,12.322,12.3283,467200.0
2009-08-03 15:20:00,19.32,19.34,19.31,19.32,295700.0,12.3347,12.3475,12.3283,12.3347,295700.0
2009-08-03 15:25:00,19.32,19.34,19.31,19.31,397100.0,12.3347,12.3475,12.3283,12.3283,397100.0
2009-08-03 15:30:00,19.31,19.32,19.27,19.29,480800.0,12.3283,12.3347,12.3028,12.3156,480800.0
2009-08-03 15:35:00,19.29,19.31,19.28,19.29,311500.0,12.3156,12.3283,12.3092,12.3156,311500.0
2009-08-03 15:40:00,19.28,19.3,19.26,19.27,599000.0,12.3092,12.322,12.2964,12.3028,599000.0
2009-08-03 15:45:00,19.27,19.28,19.24,19.26,1013700.0,12.3028,12.3092,12.2837,12.2964,1013700.0
2009-08-03 15:50:00,19.27,19.34,19.26,19.31,1210600.0,12.3028,12.3475,12.2964,12.3283,1210600.0
2009-08-03 15:55:00,19.31,19.37,19.29,19.37,1696400.0,12.3283,12.3667,12.3156,12.3667,1696400.0
2009-08-04 09:30:00,19.22,19.23,19.17,19.22,1001000.0,12.2709,12.2773,12.239,12.2709,1001000.0
2009-08-04 09:35:00,19.21,19.25,19.19,19.24,958700.0,12.2645,12.29,12.2517,12.2837,958700.0
2009-08-04 09:40:00,19.24,19.25,19.21,19.22,798500.0,12.2837,12.29,12.2645,12.2709,798500.0
2009-08-04 09:45:00,19.22,19.24,19.18,19.19,599200.0,12.2709,12.2837,12.2454,12.2517,599200.0
2009-08-04 09:50:00,19.19,19.19,19.15,19.18,365100.0,12.2517,12.2517,12.2262,12.2454,365100.0
2009-08-04 09:55:00,19.18,19.25,19.18,19.25,476000.0,12.2454,12.29,12.2454,12.29,476000.0
2009-08-04 10:00:00,19.25,19.28,19.19,19.22,1287700.0,12.29,12.3092,12.2517,12.2709,1287700.0
2009-08-04 10:05:00,19.22,19.25,19.21,19.22,680200.0,12.2709,12.29,12.2645,12.2709,680200.0
2009-08-04 10:10:00,19.22,19.24,19.19,19.2,1099600.0,12.2709,12.2837,12.2517,12.2581,1099600.0
2009-08-04 10:15:00,19.2,19.22,19.18,19.19,598500.0,12.2581,12.2709,12.2454,12.2517,598500.0
2009-08-04 10:20:00,19.19,19.21,19.16,19.19,1311600.0,12.2517,12.2645,12.2326,12.2517,1311600.0
2009-08-04 10:25:00,19.2,19.2,19.15,19.16,622000.0,12.2581,12.2581,12.2262,12.2326,622000.0
2009-08-04 10:30:00,19.16,19.21,19.15,19.19,907200.0,12.2326,12.2645,12.2262,12.2517,907200.0
2009-08-04 10:35:00,19.2,19.25,19.19,19.24,821700.0,12.2581,12.29,12.2517,12.2837,821700.0
2009-08-04 10:40:00,19.24,19.27,19.23,19.25,605200.0,12.2837,12.3028,12.2773,12.29,605200.0
2009-08-04 10:45:00,19.24,19.26,19.23,19.24,292100.0,12.2837,12.2964,12.2773,12.2837,292100.0
2009-08-04 10:50:00,19.23,19.24,19.2,19.22,468300.0,12.2773,12.2837,12.2581,12.2709,468300.0
2009-08-04 10:55:00,19.22,19.24,19.2,19.21,321700.0,12.2709,12.2837,12.2581,12.2645,321700.0
2009-08-04 11:00:00,19.2,19.23,19.2,19.22,496100.0,12.2581,12.2773,12.2581,12.2709,496100.0
2009-08-04 11:05:00,19.21,19.24,19.21,19.22,502300.0,12.2645,12.2837,12.2645,12.2709,502300.0
2009-08-04 11:10:00,19.22,19.24,19.22,19.23,388900.0,12.2709,12.2837,12.2709,12.2773,388900.0
2009-08-04 11:15:00,19.23,19.24,19.22,19.24,271000.0,12.2773,12.2837,12.2709,12.2837,271000.0
2009-08-04 11:20:00,19.24,19.24,19.21,19.22,432600.0,12.2837,12.2837,12.2645,12.2709,432600.0
2009-08-04 11:25:00,19.22,19.25,19.22,19.24,250500.0,12.2709,12.29,12.2709,12.2837,250500.0
2009-08-04 11:30:00,19.25,19.27,19.24,19.26,423000.0,12.29,12.3028,12.2837,12.2964,423000.0
2009-08-04 11:35:00,19.26,19.28,19.26,19.28,286100.0,12.2964,12.3092,12.2964,12.3092,286100.0
2009-08-04 11:40:00,19.27,19.32,19.27,19.31,500900.0,12.3028,12.3347,12.3028,12.3283,500900.0
2009-08-04 11:45:00,19.32,19.34,19.3,19.31,746000.0,12.3347,12.3475,12.322,12.3283,746000.0
2009-08-04 11:50:00,19.31,19.32,19.29,19.29,395700.0,12.3283,12.3347,12.3156,12.3156,395700.0
2009-08-04 11:55:00,19.3,19.35,19.29,19.33,495300.0,12.322,12.3539,12.3156,12.3411,495300.0
2009-08-04 12:00:00,19.33,19.34,19.31,19.31,150500.0,12.3411,12.3475,12.3283,12.3283,150500.0
2009-08-04 12:05:00,19.31,19.33,19.31,19.32,185200.0,12.3283,12.3411,12.3283,12.3347,185200.0
2009-08-04 12:10:00,19.33,19.33,19.3,19.31,291900.0,12.3411,12.3411,12.322,12.3283,291900.0
2009-08-04 12:15:00,19.32,19.32,19.3,19.31,196800.0,12.3347,12.3347,12.322,12.3283,196800.0
2009-08-04 12:20:00,19.32,19.34,19.3,19.31,457400.0,12.3347,12.3475,12.322,12.3283,457400.0
2009-08-04 12:25:00,19.31,19.32,19.28,19.3,370100.0,12.3283,12.3347,12.3092,12.322,370100.0
2009-08-04 12:30:00,19.29,19.3,19.27,19.27,286700.0,12.3156,12.322,12.3028,12.3028,286700.0
2009-08-04 12:35:00,19.27,19.28,19.25,19.25,330400.0,12.3028,12.3092,12.29,12.29,330400.0
2009-08-04 12:40:00,19.25,19.33,19.23,19.28,642700.0,12.29,12.3411,12.2773,12.3092,642700.0
2009-08-04 12:45:00,19.29,19.31,19.28,19.3,474100.0,12.3156,12.3283,12.3092,12.322,474100.0
2009-08-04 12:50:00,19.3,19.34,19.3,19.32,872100.0,12.322,12.3475,12.322,12.3347,872100.0
2009-08-04 12:55:00,19.33,19.37,19.32,19.36,611500.0,12.3411,12.3667,12.3347,12.3603,611500.0
2009-08-04 13:00:00,19.37,19.37,19.33,19.33,538200.0,12.3667,12.3667,12.3411,12.3411,538200.0
2009-08-04 13:05:00,19.33,19.35,19.32,19.33,506100.0,12.3411,12.3539,12.3347,12.3411,506100.0
2009-08-04 13:10:00,19.33,19.34,19.32,19.32,103100.0,12.3411,12.3475,12.3347,12.3347,103100.0
2009-08-04 13:15:00,19.32,19.34,19.32,19.32,197900.0,12.3347,12.3475,12.3347,12.3347,197900.0
2009-08-04 13:20:00,19.32,19.33,19.3,19.31,330300.0,12.3347,12.3411,12.322,12.3283,330300.0
2009-08-04 13:25:00,19.32,19.36,19.32,19.35,407700.0,12.3347,12.3603,12.3347,12.3539,407700.0
2009-08-04 13:30:00,19.35,19.38,19.35,19.38,581900.0,12.3539,12.373,12.3539,12.373,581900.0
2009-08-04 13:35:00,19.37,19.38,19.35,19.35,507900.0,12.3667,12.373,12.3539,12.3539,507900.0
2009-08-04 13:40:00,19.35,19.36,19.33,19.33,171800.0,12.3539,12.3603,12.3411,12.3411,171800.0
2009-08-04 13:45:00,19.33,19.34,19.32,19.32,208400.0,12.3411,12.3475,12.3347,12.3347,208400.0
2009-08-04 13:50:00,19.33,19.33,19.3,19.31,260700.0,12.3411,12.3411,12.322,12.3283,260700.0
2009-08-04 13:55:00,19.3,19.31,19.25,19.26,597800.0,12.322,12.3283,12.29,12.2964,597800.0
2009-08-04 14:00:00,19.26,19.29,19.23,19.23,779500.0,12.2964,12.3156,12.2773,12.2773,779500.0
2009-08-04 14:05:00,19.24,19.26,19.23,19.26,562900.0,12.2837,12.2964,12.2773,12.2964,562900.0
2009-08-04 14:10:00,19.26,19.26,19.23,19.25,849700.0,12.2964,12.2964,12.2773,12.29,849700.0
2009-08-04 14:15:00,19.26,19.26,19.25,19.26,160000.0,12.2964,12.2964,12.29,12.2964,160000.0
2009-08-04 14:20:00,19.25,19.27,19.25,19.26,258000.0,12.29,12.3028,12.29,12.2964,258000.0
2009-08-04 14:25:00,19.27,19.33,19.25,19.32,461100.0,12.3028,12.3411,12.29,12.3347,461100.0
2009-08-04 14:30:00,19.32,19.36,19.3,19.36,661600.0,12.3347,12.3603,12.322,12.3603,661600.0
2009-08-04 14:35:00,19.35,19.36,19.34,19.35,497200.0,12.3539,12.3603,12.3475,12.3539,497200.0
2009-08-04 14:40:00,19.36,19.36,19.29,19.29,724900.0,12.3603,12.3603,12.3156,12.3156,724900.0
2009-08-04 14:45:00,19.29,19.3,19.24,19.24,553300.0,12.3156,12.322,12.2837,12.2837,553300.0
2009-08-04 14:50:00,19.24,19.26,19.22,19.25,455700.0,12.2837,12.2964,12.2709,12.29,455700.0
2009-08-04 14:55:00,19.26,19.26,19.2,19.22,604900.0,12.2964,12.2964,12.2581,12.2709,604900.0
2009-08-04 15:00:00,19.22,19.23,19.2,19.23,749800.0,12.2709,12.2773,12.2581,12.2773,749800.0
2009-08-04 15:05:00,19.23,19.27,19.22,19.25,516600.0,12.2773,12.3028,12.2709,12.29,516600.0
2009-08-04 15:10:00,19.25,19.25,19.22,19.23,456100.0,12.29,12.29,12.2709,12.2773,456100.0
2009-08-04 15:15:00,19.23,19.24,19.2,19.22,437000.0,12.2773,12.2837,12.2581,12.2709,437000.0
2009-08-04 15:20:00,19.22,19.26,19.21,19.23,373700.0,12.2709,12.2964,12.2645,12.2773,373700.0
2009-08-04 15:25:00,19.24,19.25,19.22,19.23,343300.0,12.2837,12.29,12.2709,12.2773,343300.0
2009-08-04 15:30:00,19.22,19.24,19.2,19.2,463100.0,12.2709,12.2837,12.2581,12.2581,463100.0
2009-08-04 15:35:00,19.2,19.24,19.2,19.22,668100.0,12.2581,12.2837,12.2581,12.2709,668100.0
2009-08-04 15:40:00,19.23,19.25,19.21,19.24,708500.0,12.2773,12.29,12.2645,12.2837,708500.0
2009-08-04 15:45:00,19.25,19.26,19.22,19.23,886300.0,12.29,12.2964,12.2709,12.2773,886300.0
2009-08-04 15:50:00,19.22,19.28,19.22,19.25,2126300.0,12.2709,12.3092,12.2709,12.29,2126300.0
2009-08-04 15:55:00,19.25,19.32,19.25,19.32,1604000.0,12.29,12.3347,12.29,12.3347,1604000.0
2009-08-05 09:30:00,19.27,19.3,19.23,19.26,1051600.0,12.3941,12.4134,12.3684,12.3877,1051600.0
2009-08-05 09:35:00,19.26,19.28,19.24,19.26,1384200.0,12.3877,12.4006,12.3748,12.3877,1384200.0
2009-08-05 09:40:00,19.25,19.27,19.21,19.25,1031400.0,12.3813,12.3941,12.3555,12.3813,1031400.0
2009-08-05 09:45:00,19.24,19.29,19.17,19.19,1160800.0,12.3748,12.407,12.3298,12.3427,1160800.0
2009-08-05 09:50:00,19.19,19.2,19.15,19.15,1133000.0,12.3427,12.3491,12.317,12.317,1133000.0
2009-08-05 09:55:00,19.15,19.16,19.1,19.12,1958800.0,12.317,12.3234,12.2848,12.2977,1958800.0
2009-08-05 10:00:00,19.12,19.13,19.03,19.03,1382100.0,12.2977,12.3041,12.2398,12.2398,1382100.0
2009-08-05 10:05:00,19.04,19.08,19.03,19.06,1065900.0,12.2462,12.2719,12.2398,12.2591,1065900.0
2009-08-05 10:10:00,19.06,19.11,19.05,19.1,1187300.0,12.2591,12.2912,12.2526,12.2848,1187300.0
2009-08-05 10:15:00,19.1,19.1,19.05,19.06,628100.0,12.2848,12.2848,12.2526,12.2591,628100.0
2009-08-05 10:20:00,19.05,19.1,19.03,19.08,891200.0,12.2526,12.2848,12.2398,12.2719,891200.0
2009-08-05 10:25:00,19.08,19.1,19.07,19.08,265200.0,12.2719,12.2848,12.2655,12.2719,265200.0
2009-08-05 10:30:00,19.08,19.08,19.01,19.01,1087500.0,12.2719,12.2719,12.2269,12.2269,1087500.0
2009-08-05 10:35:00,19.01,19.07,18.99,19.02,1888300.0,12.2269,12.2655,12.214,12.2333,1888300.0
2009-08-05 10:40:00,19.02,19.04,19.01,19.02,405200.0,12.2333,12.2462,12.2269,12.2333,405200.0
2009-08-05 10:45:00,19.02,19.02,18.97,19.0,963800.0,12.2333,12.2333,12.2012,12.2205,963800.0
2009-08-05 10:50:00,19.01,19.05,18.99,19.03,943700.0,12.2269,12.2526,12.214,12.2398,943700.0
2009-08-05 10:55:00,19.03,19.03,18.99,19.0,737500.0,12.2398,12.2398,12.214,12.2205,737500.0
2009-08-05 11:00:00,19.0,19.0,18.99,18.99,154500.0,12.2205,12.2205,12.214,12.214,154500.0
2009-08-05 11:05:00,18.99,19.0,18.97,18.99,369700.0,12.214,12.2205,12.2012,12.214,369700.0
2009-08-05 11:10:00,18.99,19.0,18.98,18.99,273700.0,12.214,12.2205,12.2076,12.214,273700.0
2009-08-05 11:15:00,18.98,18.99,18.97,18.98,453200.0,12.2076,12.214,12.2012,12.2076,453200.0
2009-08-05 11:20:00,18.97,18.98,18.96,18.96,342000.0,12.2012,12.2076,12.1947,12.1947,342000.0
2009-08-05 11:25:00,18.96,18.98,18.95,18.95,453500.0,12.1947,12.2076,12.1883,12.1883,453500.0
2009-08-05 11:30:00,18.95,18.96,18.92,18.92,598700.0,12.1883,12.1947,12.169,12.169,598700.0
2009-08-05 11:35:00,18.93,18.93,18.86,18.87,1023100.0,12.1755,12.1755,12.1304,12.1369,1023100.0
2009-08-05 11:40:00,18.87,18.88,18.86,18.87,507500.0,12.1369,12.1433,12.1304,12.1369,507500.0
2009-08-05 11:45:00,18.87,18.9,18.87,18.89,266000.0,12.1369,12.1562,12.1369,12.1497,266000.0
2009-08-05 11:50:00,18.9,18.91,18.89,18.9,419400.0,12.1562,12.1626,12.1497,12.1562,419400.0
2009-08-05 11:55:00,18.9,18.9,18.88,18.9,395800.0,12.1562,12.1562,12.1433,12.1562,395800.0
2009-08-05 12:00:00,18.9,18.9,18.88,18.9,230300.0,12.1562,12.1562,12.1433,12.1562,230300.0
2009-08-05 12:05:00,18.9,18.92,18.89,18.91,574300.0,12.1562,12.169,12.1497,12.1626,574300.0
2009-08-05 12:10:00,18.9,18.91,18.9,18.91,383000.0,12.1562,12.1626,12.1562,12.1626,383000.0
2009-08-05 12:15:00,18.91,18.91,18.9,18.91,320900.0,12.1626,12.1626,12.1562,12.1626,320900.0
2009-08-05 12:20:00,18.9,18.91,18.89,18.9,633500.0,12.1562,12.1626,12.1497,12.1562,633500.0
2009-08-05 12:25:00,18.9,18.9,18.87,18.87,327900.0,12.1562,12.1562,12.1369,12.1369,327900.0
2009-08-05 12:30:00,18.87,18.91,18.87,18.89,425300.0,12.1369,12.1626,12.1369,12.1497,425300.0
2009-08-05 12:35:00,18.89,18.89,18.87,18.87,218400.0,12.1497,12.1497,12.1369,12.1369,218400.0
2009-08-05 12:40:00,18.87,18.91,18.87,18.9,399900.0,12.1369,12.1626,12.1369,12.1562,399900.0
2009-08-05 12:45:00,18.91,18.91,18.9,18.9,272400.0,12.1626,12.1626,12.1562,12.1562,272400.0
2009-08-05 12:50:00,18.9,18.91,18.89,18.89,291700.0,12.1562,12.1626,12.1497,12.1497,291700.0
2009-08-05 12:55:00,18.89,18.91,18.88,18.88,585400.0,12.1497,12.1626,12.1433,12.1433,585400.0
2009-08-05 13:00:00,18.88,18.89,18.88,18.88,196100.0,12.1433,12.1497,12.1433,12.1433,196100.0
2009-08-05 13:05:00,18.88,18.89,18.86,18.87,500700.0,12.1433,12.1497,12.1304,12.1369,500700.0
2009-08-05 13:10:00,18.87,18.89,18.87,18.88,314200.0,12.1369,12.1497,12.1369,12.1433,314200.0
2009-08-05 13:15:00,18.88,18.91,18.88,18.9,882700.0,12.1433,12.1626,12.1433,12.1562,882700.0
2009-08-05 13:20:00,18.9,18.93,18.89,18.91,808000.0,12.1562,12.1755,12.1497,12.1626,808000.0
2009-08-05 13:25:00,18.91,18.97,18.91,18.97,629300.0,12.1626,12.2012,12.1626,12.2012,629300.0
2009-08-05 13:30:00,18.97,18.97,18.96,18.97,183500.0,12.2012,12.2012,12.1947,12.2012,183500.0
2009-08-05 13:35:00,18.96,18.97,18.94,18.94,256100.0,12.1947,12.2012,12.1819,12.1819,256100.0
2009-08-05 13:40:00,18.94,18.97,18.94,18.96,686100.0,12.1819,12.2012,12.1819,12.1947,686100.0
2009-08-05 13:45:00,18.95,18.96,18.93,18.94,204900.0,12.1883,12.1947,12.1755,12.1819,204900.0
2009-08-05 13:50:00,18.93,18.94,18.92,18.92,163600.0,12.1755,12.1819,12.169,12.169,163600.0
2009-08-05 13:55:00,18.92,18.95,18.91,18.91,481300.0,12.169,12.1883,12.1626,12.1626,481300.0
2009-08-05 14:00:00,18.92,18.92,18.89,18.89,906300.0,12.169,12.169,12.1497,12.1497,906300.0
2009-08-05 14:05:00,18.9,18.9,18.89,18.89,255600.0,12.1562,12.1562,12.1497,12.1497,255600.0
2009-08-05 14:10:00,18.89,18.9,18.89,18.89,183500.0,12.1497,12.1562,12.1497,12.1497,183500.0
2009-08-05 14:15:00,18.89,18.9,18.89,18.9,316800.0,12.1497,12.1562,12.1497,12.1562,316800.0
2009-08-05 14:20:00,18.89,18.92,18.88,18.91,756500.0,12.1497,12.169,12.1433,12.1626,756500.0
2009-08-05 14:25:00,18.91,18.92,18.9,18.91,652000.0,12.1626,12.169,12.1562,12.1626,652000.0
2009-08-05 14:30:00,18.9,18.91,18.9,18.9,129400.0,12.1562,12.1626,12.1562,12.1562,129400.0
2009-08-05 14:35:00,18.9,18.91,18.89,18.89,744200.0,12.1562,12.1626,12.1497,12.1497,744200.0
2009-08-05 14:40:00,18.89,18.95,18.89,18.94,1640200.0,12.1497,12.1883,12.1497,12.1819,1640200.0
2009-08-05 14:45:00,18.94,18.94,18.91,18.93,1301800.0,12.1819,12.1819,12.1626,12.1755,1301800.0
2009-08-05 14:50:00,18.93,18.96,18.93,18.95,499500.0,12.1755,12.1947,12.1755,12.1883,499500.0
2009-08-05 14:55:00,18.94,18.95,18.93,18.95,257000.0,12.1819,12.1883,12.1755,12.1883,257000.0
2009-08-05 15:00:00,18.95,18.98,18.94,18.96,815600.0,12.1883,12.2076,12.1819,12.1947,815600.0
2009-08-05 15:05:00,18.97,18.97,18.94,18.94,362800.0,12.2012,12.2012,12.1819,12.1819,362800.0
2009-08-05 15:10:00,18.95,18.96,18.94,18.95,301700.0,12.1883,12.1947,12.1819,12.1883,301700.0
2009-08-05 15:15:00,18.95,18.96,18.95,18.95,151000.0,12.1883,12.1947,12.1883,12.1883,151000.0
2009-08-05 15:20:00,18.95,18.98,18.93,18.95,1299600.0,12.1883,12.2076,12.1755,12.1883,1299600.0
2009-08-05 15:25:00,18.96,18.97,18.95,18.95,1028400.0,12.1947,12.2012,12.1883,12.1883,1028400.0
2009-08-05 15:30:00,18.96,18.96,18.9,18.9,1035600.0,12.1947,12.1947,12.1562,12.1562,1035600.0
2009-08-05 15:35:00,18.91,18.94,18.9,18.92,1261300.0,12.1626,12.1819,12.1562,12.169,1261300.0
2009-08-05 15:40:00,18.91,18.94,18.9,18.94,1110600.0,12.1626,12.1819,12.1562,12.1819,1110600.0
2009-08-05 15:45:00,18.94,18.96,18.93,18.93,1076200.0,12.1819,12.1947,12.1755,12.1755,1076200.0
2009-08-05 15:50:00,18.94,18.99,18.9,18.9,2298400.0,12.1819,12.214,12.1562,12.1562,2298400.0
2009-08-05 15:55:00,18.9,18.91,18.86,18.87,2956400.0,12.1562,12.1626,12.1304,12.1369,2956400.0
2009-08-06 09:30:00,18.93,19.18,18.86,19.11,2414000.0,12.1755,12.3362,12.1304,12.2912,2414000.0
2009-08-06 09:35:00,19.11,19.16,19.02,19.05,1660500.0,12.2912,12.3234,12.2333,12.2526,1660500.0
2009-08-06 09:40:00,19.05,19.05,18.86,18.89,1508700.0,12.2526,12.2526,12.1304,12.1497,1508700.0
2009-08-06 09:45:00,18.88,18.89,18.71,18.71,2285400.0,12.1433,12.1497,12.034,12.034,2285400.0
2009-08-06 09:50:00,18.72,18.83,18.71,18.76,1043700.0,12.0404,12.1111,12.034,12.0661,1043700.0
2009-08-06 09:55:00,18.76,18.78,18.74,18.76,1149700.0,12.0661,12.079,12.0532,12.0661,1149700.0
2009-08-06 10:00:00,18.75,18.76,18.7,18.71,1531300.0,12.0597,12.0661,12.0275,12.034,1531300.0
2009-08-06 10:05:00,18.7,18.81,18.7,18.79,1284200.0,12.0275,12.0983,12.0275,12.0854,1284200.0
2009-08-06 10:10:00,18.79,18.82,18.76,18.79,1128300.0,12.0854,12.1047,12.0661,12.0854,1128300.0
2009-08-06 10:15:00,18.79,18.79,18.74,18.77,1593600.0,12.0854,12.0854,12.0532,12.0725,1593600.0
2009-08-06 10:20:00,18.76,18.79,18.74,18.77,869500.0,12.0661,12.0854,12.0532,12.0725,869500.0
2009-08-06 10:25:00,18.78,18.78,18.74,18.77,621900.0,12.079,12.079,12.0532,12.0725,621900.0
2009-08-06 10:30:00,18.77,18.86,18.76,18.86,932000.0,12.0725,12.1304,12.0661,12.1304,932000.0
2009-08-06 10:35:00,18.85,18.92,18.85,18.91,1731500.0,12.124,12.169,12.124,12.1626,1731500.0
2009-08-06 10:40:00,18.91,18.92,18.88,18.88,620500.0,12.1626,12.169,12.1433,12.1433,620500.0
2009-08-06 10:45:00,18.88,18.9,18.86,18.87,676800.0,12.1433,12.1562,12.1304,12.1369,676800.0
2009-08-06 10:50:00,18.86,18.87,18.8,18.8,305700.0,12.1304,12.1369,12.0918,12.0918,305700.0
2009-08-06 10:55:00,18.8,18.82,18.79,18.82,296000.0,12.0918,12.1047,12.0854,12.1047,296000.0
2009-08-06 11:00:00,18.81,18.87,18.81,18.87,519700.0,12.0983,12.1369,12.0983,12.1369,519700.0
2009-08-06 11:05:00,18.87,18.9,18.86,18.86,394800.0,12.1369,12.1562,12.1304,12.1304,394800.0
2009-08-06 11:10:00,18.86,18.87,18.84,18.87,586600.0,12.1304,12.1369,12.1176,12.1369,586600.0
2009-08-06 11:15:00,18.86,18.88,18.85,18.86,423100.0,12.1304,12.1433,12.124,12.1304,423100.0
2009-08-06 11:20:00,18.85,18.87,18.82,18.83,438400.0,12.124,12.1369,12.1047,12.1111,438400.0
2009-08-06 11:25:00,18.82,18.85,18.8,18.82,635700.0,12.1047,12.124,12.0918,12.1047,635700.0
2009-08-06 11:30:00,18.82,18.83,18.74,18.74,894100.0,12.1047,12.1111,12.0532,12.0532,894100.0
2009-08-06 11:35:00,18.75,18.75,18.7,18.7,886900.0,12.0597,12.0597,12.0275,12.0275,886900.0
2009-08-06 11:40:00,18.7,18.74,18.68,18.7,994200.0,12.0275,12.0532,12.0147,12.0275,994200.0
2009-08-06 11:45:00,18.7,18.72,18.69,18.72,360700.0,12.0275,12.0404,12.0211,12.0404,360700.0
2009-08-06 11:50:00,18.71,18.72,18.68,18.69,760200.0,12.034,12.0404,12.0147,12.0211,760200.0
2009-08-06 11:55:00,18.68,18.7,18.68,18.7,378500.0,12.0147,12.0275,12.0147,12.0275,378500.0
2009-08-06 12:00:00,18.69,18.7,18.62,18.62,904100.0,12.0211,12.0275,11.9761,11.9761,904100.0
2009-08-06 12:05:00,18.62,18.64,18.59,18.59,833200.0,11.9761,11.9889,11.9568,11.9568,833200.0
2009-08-06 12:10:00,18.59,18.62,18.56,18.6,963400.0,11.9568,11.9761,11.9375,11.9632,963400.0
2009-08-06 12:15:00,18.6,18.63,18.6,18.61,639100.0,11.9632,11.9825,11.9632,11.9696,639100.0
2009-08-06 12:20:00,18.61,18.66,18.6,18.66,602800.0,11.9696,12.0018,11.9632,12.0018,602800.0
2009-08-06 12:25:00,18.65,18.67,18.65,18.65,607900.0,11.9954,12.0082,11.9954,11.9954,607900.0
2009-08-06 12:30:00,18.65,18.66,18.64,18.65,1029000.0,11.9954,12.0018,11.9889,11.9954,1029000.0
2009-08-06 12:35:00,18.64,18.7,18.64,18.7,707000.0,11.9889,12.0275,11.9889,12.0275,707000.0
2009-08-06 12:40:00,18.69,18.7,18.67,18.69,1105400.0,12.0211,12.0275,12.0082,12.0211,1105400.0
2009-08-06 12:45:00,18.69,18.7,18.68,18.69,373800.0,12.0211,12.0275,12.0147,12.0211,373800.0
2009-08-06 12:50:00,18.69,18.7,18.68,18.68,347800.0,12.0211,12.0275,12.0147,12.0147,347800.0
2009-08-06 12:55:00,18.68,18.7,18.68,18.69,478900.0,12.0147,12.0275,12.0147,12.0211,478900.0
2009-08-06 13:00:00,18.69,18.7,18.67,18.7,521500.0,12.0211,12.0275,12.0082,12.0275,521500.0
2009-08-06 13:05:00,18.69,18.7,18.69,18.7,320400.0,12.0211,12.0275,12.0211,12.0275,320400.0
2009-08-06 13:10:00,18.7,18.71,18.69,18.7,708900.0,12.0275,12.034,12.0211,12.0275,708900.0
2009-08-06 13:15:00,18.69,18.71,18.67,18.68,428900.0,12.0211,12.034,12.0082,12.0147,428900.0
2009-08-06 13:20:00,18.68,18.7,18.67,18.69,434400.0,12.0147,12.0275,12.0082,12.0211,434400.0
2009-08-06 13:25:00,18.69,18.73,18.69,18.72,513500.0,12.0211,12.0468,12.0211,12.0404,513500.0
2009-08-06 13:30:00,18.73,18.76,18.72,18.73,539100.0,12.0468,12.0661,12.0404,12.0468,539100.0
2009-08-06 13:35:00,18.73,18.75,18.71,18.72,330000.0,12.0468,12.0597,12.034,12.0404,330000.0
2009-08-06 13:40:00,18.71,18.72,18.67,18.68,321200.0,12.034,12.0404,12.0082,12.0147,321200.0
2009-08-06 13:45:00,18.68,18.72,18.67,18.71,211500.0,12.0147,12.0404,12.0082,12.034,211500.0
2009-08-06 13:50:00,18.71,18.72,18.7,18.71,217800.0,12.034,12.0404,12.0275,12.034,217800.0
2009-08-06 13:55:00,18.71,18.71,18.67,18.68,1248400.0,12.034,12.034,12.0082,12.0147,1248400.0
2009-08-06 14:00:00,18.67,18.69,18.66,18.69,696500.0,12.0082,12.0211,12.0018,12.0211,696500.0
2009-08-06 14:05:00,18.69,18.69,18.65,18.68,467200.0,12.0211,12.0211,11.9954,12.0147,467200.0
2009-08-06 14:10:00,18.67,18.68,18.63,18.64,469800.0,12.0082,12.0147,11.9825,11.9889,469800.0
2009-08-06 14:15:00,18.64,18.66,18.64,18.65,369600.0,11.9889,12.0018,11.9889,11.9954,369600.0
2009-08-06 14:20:00,18.65,18.68,18.63,18.67,826800.0,11.9954,12.0147,11.9825,12.0082,826800.0
2009-08-06 14:25:00,18.68,18.7,18.67,18.68,543200.0,12.0147,12.0275,12.0082,12.0147,543200.0
2009-08-06 14:30:00,18.68,18.7,18.67,18.7,468800.0,12.0147,12.0275,12.0082,12.0275,468800.0
2009-08-06 14:35:00,18.69,18.7,18.68,18.68,509300.0,12.0211,12.0275,12.0147,12.0147,509300.0
2009-08-06 14:40:00,18.68,18.69,18.66,18.66,326200.0,12.0147,12.0211,12.0018,12.0018,326200.0
2009-08-06 14:45:00,18.66,18.67,18.65,18.67,465300.0,12.0018,12.0082,11.9954,12.0082,465300.0
2009-08-06 14:50:00,18.66,18.7,18.66,18.69,623900.0,12.0018,12.0275,12.0018,12.0211,623900.0
2009-08-06 14:55:00,18.68,18.7,18.67,18.67,648400.0,12.0147,12.0275,12.0082,12.0082,648400.0
2009-08-06 15:00:00,18.67,18.71,18.67,18.7,768000.0,12.0082,12.034,12.0082,12.0275,768000.0
2009-08-06 15:05:00,18.7,18.74,18.69,18.74,444400.0,12.0275,12.0532,12.0211,12.0532,444400.0
2009-08-06 15:10:00,18.73,18.74,18.7,18.71,338300.0,12.0468,12.0532,12.0275,12.034,338300.0
2009-08-06 15:15:00,18.7,18.72,18.7,18.71,443600.0,12.0275,12.0404,12.0275,12.034,443600.0
2009-08-06 15:20:00,18.71,18.72,18.69,18.71,868100.0,12.034,12.0404,12.0211,12.034,868100.0
2009-08-06 15:25:00,18.7,18.71,18.68,18.7,438300.0,12.0275,12.034,12.0147,12.0275,438300.0
2009-08-06 15:30:00,18.7,18.72,18.68,18.69,732600.0,12.0275,12.0404,12.0147,12.0211,732600.0
2009-08-06 15:35:00,18.71,18.73,18.69,18.72,448200.0,12.034,12.0468,12.0211,12.0404,448200.0
2009-08-06 15:40:00,18.71,18.72,18.66,18.7,1844900.0,12.034,12.0404,12.0018,12.0275,1844900.0
2009-08-06 15:45:00,18.7,18.76,18.69,18.72,3063500.0,12.0275,12.0661,12.0211,12.0404,3063500.0
2009-08-06 15:50:00,18.73,18.73,18.67,18.69,1189500.0,12.0468,12.0468,12.0082,12.0211,1189500.0
2009-08-06 15:55:00,18.69,18.73,18.66,18.7,1930000.0,12.0211,12.0468,12.0018,12.0275,1930000.0
2009-08-07 09:30:00,18.94,19.0,18.81,18.91,2287100.0,12.1819,12.2205,12.0983,12.1626,2287100.0
2009-08-07 09:35:00,18.91,18.92,18.76,18.77,1347100.0,12.1626,12.169,12.0661,12.0725,1347100.0
2009-08-07 09:40:00,18.77,18.77,18.65,18.66,1967000.0,12.0725,12.0725,11.9954,12.0018,1967000.0
2009-08-07 09:45:00,18.66,18.75,18.65,18.73,877100.0,12.0018,12.0597,11.9954,12.0468,877100.0
2009-08-07 09:50:00,18.73,18.77,18.66,18.7,1408300.0,12.0468,12.0725,12.0018,12.0275,1408300.0
2009-08-07 09:55:00,18.7,18.71,18.65,18.65,886200.0,12.0275,12.034,11.9954,11.9954,886200.0
2009-08-07 10:00:00,18.65,18.66,18.58,18.62,1528900.0,11.9954,12.0018,11.9503,11.9761,1528900.0
2009-08-07 10:05:00,18.62,18.62,18.54,18.54,1999600.0,11.9761,11.9761,11.9246,11.9246,1999600.0
2009-08-07 10:10:00,18.55,18.56,18.5,18.5,1599800.0,11.931,11.9375,11.8989,11.8989,1599800.0
2009-08-07 10:15:00,18.51,18.62,18.5,18.6,1865100.0,11.9053,11.9761,11.8989,11.9632,1865100.0
2009-08-07 10:20:00,18.6,18.65,18.56,18.62,1224800.0,11.9632,11.9954,11.9375,11.9761,1224800.0
2009-08-07 10:25:00,18.62,18.68,18.61,18.66,646200.0,11.9761,12.0147,11.9696,12.0018,646200.0
2009-08-07 10:30:00,18.67,18.71,18.66,18.69,850400.0,12.0082,12.034,12.0018,12.0211,850400.0
2009-08-07 10:35:00,18.69,18.72,18.66,18.7,2010400.0,12.0211,12.0404,12.0018,12.0275,2010400.0
2009-08-07 10:40:00,18.7,18.7,18.65,18.66,1900300.0,12.0275,12.0275,11.9954,12.0018,1900300.0
2009-08-07 10:45:00,18.66,18.69,18.65,18.69,2122700.0,12.0018,12.0211,11.9954,12.0211,2122700.0
2009-08-07 10:50:00,18.69,18.69,18.65,18.66,502300.0,12.0211,12.0211,11.9954,12.0018,502300.0
2009-08-07 10:55:00,18.66,18.7,18.65,18.68,950800.0,12.0018,12.0275,11.9954,12.0147,950800.0
2009-08-07 11:00:00,18.67,18.73,18.65,18.7,1503800.0,12.0082,12.0468,11.9954,12.0275,1503800.0
2009-08-07 11:05:00,18.69,18.71,18.66,18.67,453000.0,12.0211,12.034,12.0018,12.0082,453000.0
2009-08-07 11:10:00,18.67,18.67,18.65,18.67,403500.0,12.0082,12.0082,11.9954,12.0082,403500.0
2009-08-07 11:15:00,18.66,18.67,18.64,18.66,478500.0,12.0018,12.0082,11.9889,12.0018,478500.0
2009-08-07 11:20:00,18.66,18.68,18.66,18.67,321100.0,12.0018,12.0147,12.0018,12.0082,321100.0
2009-08-07 11:25:00,18.67,18.68,18.65,18.65,478100.0,12.0082,12.0147,11.9954,11.9954,478100.0
2009-08-07 11:30:00,18.65,18.66,18.65,18.65,125700.0,11.9954,12.0018,11.9954,11.9954,125700.0
2009-08-07 11:35:00,18.65,18.68,18.65,18.68,266100.0,11.9954,12.0147,11.9954,12.0147,266100.0
2009-08-07 11:40:00,18.68,18.68,18.64,18.65,836600.0,12.0147,12.0147,11.9889,11.9954,836600.0
2009-08-07 11:45:00,18.65,18.68,18.65,18.67,912700.0,11.9954,12.0147,11.9954,12.0082,912700.0
2009-08-07 11:50:00,18.68,18.71,18.67,18.7,1012800.0,12.0147,12.034,12.0082,12.0275,1012800.0
2009-08-07 11:55:00,18.7,18.72,18.69,18.7,1413800.0,12.0275,12.0404,12.0211,12.0275,1413800.0
2009-08-07 12:00:00,18.71,18.72,18.69,18.71,590200.0,12.034,12.0404,12.0211,12.034,590200.0
2009-08-07 12:05:00,18.7,18.72,18.69,18.72,812600.0,12.0275,12.0404,12.0211,12.0404,812600.0
2009-08-07 12:10:00,18.71,18.72,18.7,18.7,213000.0,12.034,12.0404,12.0275,12.0275,213000.0
2009-08-07 12:15:00,18.71,18.72,18.7,18.72,474900.0,12.034,12.0404,12.0275,12.0404,474900.0
2009-08-07 12:20:00,18.72,18.73,18.71,18.73,103700.0,12.0404,12.0468,12.034,12.0468,103700.0
2009-08-07 12:25:00,18.72,18.73,18.7,18.7,424100.0,12.0404,12.0468,12.0275,12.0275,424100.0
2009-08-07 12:30:00,18.7,18.73,18.69,18.72,869100.0,12.0275,12.0468,12.0211,12.0404,869100.0
2009-08-07 12:35:00,18.72,18.73,18.67,18.67,401400.0,12.0404,12.0468,12.0082,12.0082,401400.0
2009-08-07 12:40:00,18.67,18.68,18.67,18.67,266800.0,12.0082,12.0147,12.0082,12.0082,266800.0
2009-08-07 12:45:00,18.68,18.68,18.65,18.66,306400.0,12.0147,12.0147,11.9954,12.0018,306400.0
2009-08-07 12:50:00,18.65,18.66,18.65,18.66,202300.0,11.9954,12.0018,11.9954,12.0018,202300.0
2009-08-07 12:55:00,18.65,18.66,18.64,18.65,488800.0,11.9954,12.0018,11.9889,11.9954,488800.0
2009-08-07 13:00:00,18.65,18.68,18.65,18.66,513700.0,11.9954,12.0147,11.9954,12.0018,513700.0
2009-08-07 13:05:00,18.66,18.66,18.65,18.66,276000.0,12.0018,12.0018,11.9954,12.0018,276000.0
2009-08-07 13:10:00,18.66,18.67,18.65,18.67,529800.0,12.0018,12.0082,11.9954,12.0082,529800.0
2009-08-07 13:15:00,18.67,18.69,18.66,18.68,402700.0,12.0082,12.0211,12.0018,12.0147,402700.0
2009-08-07 13:20:00,18.69,18.72,18.68,18.72,325400.0,12.0211,12.0404,12.0147,12.0404,325400.0
2009-08-07 13:25:00,18.72,18.78,18.71,18.78,910800.0,12.0404,12.079,12.034,12.079,910800.0
2009-08-07 13:30:00,18.78,18.8,18.76,18.79,468300.0,12.079,12.0918,12.0661,12.0854,468300.0
2009-08-07 13:35:00,18.8,18.82,18.79,18.81,362300.0,12.0918,12.1047,12.0854,12.0983,362300.0
2009-08-07 13:40:00,18.81,18.82,18.74,18.74,608100.0,12.0983,12.1047,12.0532,12.0532,608100.0
2009-08-07 13:45:00,18.74,18.77,18.74,18.77,281300.0,12.0532,12.0725,12.0532,12.0725,281300.0
2009-08-07 13:50:00,18.77,18.77,18.73,18.75,441200.0,12.0725,12.0725,12.0468,12.0597,441200.0
2009-08-07 13:55:00,18.76,18.77,18.75,18.76,123100.0,12.0661,12.0725,12.0597,12.0661,123100.0
2009-08-07 14:00:00,18.76,18.77,18.75,18.76,126900.0,12.0661,12.0725,12.0597,12.0661,126900.0
2009-08-07 14:05:00,18.76,18.76,18.75,18.76,105900.0,12.0661,12.0661,12.0597,12.0661,105900.0
2009-08-07 14:10:00,18.76,18.77,18.75,18.77,223600.0,12.0661,12.0725,12.0597,12.0725,223600.0
2009-08-07 14:15:00,18.76,18.79,18.76,18.76,234300.0,12.0661,12.0854,12.0661,12.0661,234300.0
2009-08-07 14:20:00,18.76,18.77,18.75,18.75,202500.0,12.0661,12.0725,12.0597,12.0597,202500.0
2009-08-07 14:25:00,18.75,18.76,18.74,18.76,164100.0,12.0597,12.0661,12.0532,12.0661,164100.0
2009-08-07 14:30:00,18.75,18.78,18.74,18.74,356400.0,12.0597,12.079,12.0532,12.0532,356400.0
2009-08-07 14:35:00,18.74,18.77,18.74,18.77,189100.0,12.0532,12.0725,12.0532,12.0725,189100.0
2009-08-07 14:40:00,18.77,18.77,18.74,18.75,167500.0,12.0725,12.0725,12.0532,12.0597,167500.0
2009-08-07 14:45:00,18.74,18.75,18.74,18.75,93000.0,12.0532,12.0597,12.0532,12.0597,93000.0
2009-08-07 14:50:00,18.75,18.75,18.73,18.73,315500.0,12.0597,12.0597,12.0468,12.0468,315500.0
2009-08-07 14:55:00,18.73,18.74,18.72,18.74,183100.0,12.0468,12.0532,12.0404,12.0532,183100.0
2009-08-07 15:00:00,18.73,18.74,18.7,18.7,332600.0,12.0468,12.0532,12.0275,12.0275,332600.0
2009-08-07 15:05:00,18.7,18.72,18.67,18.69,643900.0,12.0275,12.0404,12.0082,12.0211,643900.0
2009-08-07 15:10:00,18.69,18.7,18.64,18.64,638100.0,12.0211,12.0275,11.9889,11.9889,638100.0
2009-08-07 15:15:00,18.64,18.66,18.63,18.66,635700.0,11.9889,12.0018,11.9825,12.0018,635700.0
2009-08-07 15:20:00,18.66,18.67,18.63,18.67,817700.0,12.0018,12.0082,11.9825,12.0082,817700.0
2009-08-07 15:25:00,18.66,18.71,18.66,18.7,1050300.0,12.0018,12.034,12.0018,12.0275,1050300.0
2009-08-07 15:30:00,18.7,18.71,18.66,18.7,774600.0,12.0275,12.034,12.0018,12.0275,774600.0
2009-08-07 15:35:00,18.7,18.71,18.67,18.69,467100.0,12.0275,12.034,12.0082,12.0211,467100.0
2009-08-07 15:40:00,18.68,18.71,18.68,18.69,489300.0,12.0147,12.034,12.0147,12.0211,489300.0
2009-08-07 15:45:00,18.7,18.7,18.66,18.66,389900.0,12.0275,12.0275,12.0018,12.0018,389900.0
2009-08-07 15:50:00,18.67,18.71,18.65,18.7,1102800.0,12.0082,12.034,11.9954,12.0275,1102800.0
2009-08-07 15:55:00,18.7,18.7,18.64,18.65,1400500.0,12.0275,12.0275,11.9889,11.9954,1400500.0
2009-08-10 09:30:00,18.6,18.74,18.56,18.68,1813500.0,11.9632,12.0532,11.9375,12.0147,1813500.0
2009-08-10 09:35:00,18.67,18.78,18.65,18.73,1430100.0,12.0082,12.079,11.9954,12.0468,1430100.0
2009-08-10 09:40:00,18.74,18.75,18.67,18.68,1349300.0,12.0532,12.0597,12.0082,12.0147,1349300.0
2009-08-10 09:45:00,18.68,18.71,18.67,18.7,1149200.0,12.0147,12.034,12.0082,12.0275,1149200.0
2009-08-10 09:50:00,18.7,18.72,18.66,18.7,1233700.0,12.0275,12.0404,12.0018,12.0275,1233700.0
2009-08-10 09:55:00,18.7,18.72,18.65,18.7,1539400.0,12.0275,12.0404,11.9954,12.0275,1539400.0
2009-08-10 10:00:00,18.7,18.7,18.65,18.68,481100.0,12.0275,12.0275,11.9954,12.0147,481100.0
2009-08-10 10:05:00,18.68,18.7,18.67,18.7,455700.0,12.0147,12.0275,12.0082,12.0275,455700.0
2009-08-10 10:10:00,18.69,18.83,18.69,18.79,1381400.0,12.0211,12.1111,12.0211,12.0854,1381400.0
2009-08-10 10:15:00,18.79,18.8,18.74,18.74,333400.0,12.0854,12.0918,12.0532,12.0532,333400.0
2009-08-10 10:20:00,18.74,18.77,18.73,18.77,356600.0,12.0532,12.0725,12.0468,12.0725,356600.0
2009-08-10 10:25:00,18.77,18.79,18.76,18.79,440800.0,12.0725,12.0854,12.0661,12.0854,440800.0
2009-08-10 10:30:00,18.79,18.79,18.73,18.73,560800.0,12.0854,12.0854,12.0468,12.0468,560800.0
2009-08-10 10:35:00,18.74,18.74,18.7,18.72,414300.0,12.0532,12.0532,12.0275,12.0404,414300.0
2009-08-10 10:40:00,18.71,18.74,18.71,18.74,467200.0,12.034,12.0532,12.034,12.0532,467200.0
2009-08-10 10:45:00,18.74,18.77,18.72,18.74,718100.0,12.0532,12.0725,12.0404,12.0532,718100.0
2009-08-10 10:50:00,18.74,18.79,18.74,18.76,726400.0,12.0532,12.0854,12.0532,12.0661,726400.0
2009-08-10 10:55:00,18.75,18.78,18.74,18.75,336500.0,12.0597,12.079,12.0532,12.0597,336500.0
2009-08-10 11:00:00,18.76,18.77,18.72,18.74,818800.0,12.0661,12.0725,12.0404,12.0532,818800.0
2009-08-10 11:05:00,18.74,18.74,18.71,18.71,188900.0,12.0532,12.0532,12.034,12.034,188900.0
2009-08-10 11:10:00,18.71,18.75,18.71,18.72,532500.0,12.034,12.0597,12.034,12.0404,532500.0
2009-08-10 11:15:00,18.72,18.74,18.71,18.72,354300.0,12.0404,12.0532,12.034,12.0404,354300.0
2009-08-10 11:20:00,18.71,18.72,18.68,18.68,750800.0,12.034,12.0404,12.0147,12.0147,750800.0
2009-08-10 11:25:00,18.68,18.71,18.67,18.68,498300.0,12.0147,12.034,12.0082,12.0147,498300.0
2009-08-10 11:30:00,18.68,18.69,18.66,18.67,492200.0,12.0147,12.0211,12.0018,12.0082,492200.0
2009-08-10 11:35:00,18.66,18.69,18.65,18.68,435300.0,12.0018,12.0211,11.9954,12.0147,435300.0
2009-08-10 11:40:00,18.68,18.7,18.67,18.69,298700.0,12.0147,12.0275,12.0082,12.0211,298700.0
2009-08-10 11:45:00,18.68,18.7,18.67,18.68,345900.0,12.0147,12.0275,12.0082,12.0147,345900.0
2009-08-10 11:50:00,18.67,18.7,18.67,18.69,299700.0,12.0082,12.0275,12.0082,12.0211,299700.0
2009-08-10 11:55:00,18.69,18.7,18.67,18.69,320500.0,12.0211,12.0275,12.0082,12.0211,320500.0
2009-08-10 12:00:00,18.68,18.69,18.65,18.65,365500.0,12.0147,12.0211,11.9954,11.9954,365500.0
2009-08-10 12:05:00,18.66,18.68,18.65,18.67,284900.0,12.0018,12.0147,11.9954,12.0082,284900.0
2009-08-10 12:10:00,18.67,18.68,18.66,18.67,274900.0,12.0082,12.0147,12.0018,12.0082,274900.0
2009-08-10 12:15:00,18.66,18.69,18.66,18.67,457100.0,12.0018,12.0211,12.0018,12.0082,457100.0
2009-08-10 12:20:00,18.67,18.68,18.65,18.66,453000.0,12.0082,12.0147,11.9954,12.0018,453000.0
2009-08-10 12:25:00,18.65,18.66,18.64,18.64,476900.0,11.9954,12.0018,11.9889,11.9889,476900.0
2009-08-10 12:30:00,18.64,18.65,18.61,18.63,589900.0,11.9889,11.9954,11.9696,11.9825,589900.0
2009-08-10 12:35:00,18.62,18.63,18.61,18.62,247300.0,11.9761,11.9825,11.9696,11.9761,247300.0
2009-08-10 12:40:00,18.62,18.63,18.58,18.58,1274100.0,11.9761,11.9825,11.9503,11.9503,1274100.0
2009-08-10 12:45:00,18.58,18.59,18.57,18.58,287900.0,11.9503,11.9568,11.9439,11.9503,287900.0
2009-08-10 12:50:00,18.58,18.62,18.58,18.61,525600.0,11.9503,11.9761,11.9503,11.9696,525600.0
2009-08-10 12:55:00,18.6,18.63,18.59,18.62,602700.0,11.9632,11.9825,11.9568,11.9761,602700.0
2009-08-10 13:00:00,18.61,18.62,18.58,18.58,717900.0,11.9696,11.9761,11.9503,11.9503,717900.0
2009-08-10 13:05:00,18.58,18.61,18.57,18.59,501200.0,11.9503,11.9696,11.9439,11.9568,501200.0
2009-08-10 13:10:00,18.6,18.61,18.59,18.61,592400.0,11.9632,11.9696,11.9568,11.9696,592400.0
2009-08-10 13:15:00,18.61,18.62,18.6,18.61,445500.0,11.9696,11.9761,11.9632,11.9696,445500.0
2009-08-10 13:20:00,18.62,18.63,18.61,18.63,881800.0,11.9761,11.9825,11.9696,11.9825,881800.0
2009-08-10 13:25:00,18.62,18.64,18.61,18.64,580200.0,11.9761,11.9889,11.9696,11.9889,580200.0
2009-08-10 13:30:00,18.64,18.67,18.63,18.66,324700.0,11.9889,12.0082,11.9825,12.0018,324700.0
2009-08-10 13:35:00,18.65,18.67,18.65,18.66,153100.0,11.9954,12.0082,11.9954,12.0018,153100.0
2009-08-10 13:40:00,18.67,18.68,18.66,18.68,173900.0,12.0082,12.0147,12.0018,12.0147,173900.0
2009-08-10 13:45:00,18.67,18.68,18.65,18.66,190400.0,12.0082,12.0147,11.9954,12.0018,190400.0
2009-08-10 13:50:00,18.65,18.67,18.65,18.65,382000.0,11.9954,12.0082,11.9954,11.9954,382000.0
2009-08-10 13:55:00,18.65,18.66,18.65,18.65,62900.0,11.9954,12.0018,11.9954,11.9954,62900.0
2009-08-10 14:00:00,18.66,18.66,18.65,18.65,518700.0,12.0018,12.0018,11.9954,11.9954,518700.0
2009-08-10 14:05:00,18.65,18.7,18.65,18.69,414400.0,11.9954,12.0275,11.9954,12.0211,414400.0
2009-08-10 14:10:00,18.7,18.71,18.68,18.69,541700.0,12.0275,12.034,12.0147,12.0211,541700.0
2009-08-10 14:15:00,18.68,18.69,18.65,18.65,586700.0,12.0147,12.0211,11.9954,11.9954,586700.0
2009-08-10 14:20:00,18.65,18.68,18.65,18.67,367900.0,11.9954,12.0147,11.9954,12.0082,367900.0
2009-08-10 14:25:00,18.67,18.69,18.67,18.68,378500.0,12.0082,12.0211,12.0082,12.0147,378500.0
2009-08-10 14:30:00,18.68,18.68,18.66,18.68,408800.0,12.0147,12.0147,12.0018,12.0147,408800.0
2009-08-10 14:35:00,18.67,18.7,18.67,18.68,456600.0,12.0082,12.0275,12.0082,12.0147,456600.0
2009-08-10 14:40:00,18.68,18.72,18.65,18.71,1540300.0,12.0147,12.0404,11.9954,12.034,1540300.0
2009-08-10 14:45:00,18.71,18.73,18.7,18.71,404700.0,12.034,12.0468,12.0275,12.034,404700.0
2009-08-10 14:50:00,18.71,18.72,18.7,18.7,357400.0,12.034,12.0404,12.0275,12.0275,357400.0
2009-08-10 14:55:00,18.7,18.74,18.7,18.72,627900.0,12.0275,12.0532,12.0275,12.0404,627900.0
2009-08-10 15:00:00,18.72,18.76,18.71,18.74,554400.0,12.0404,12.0661,12.034,12.0532,554400.0
2009-08-10 15:05:00,18.75,18.77,18.72,18.73,614700.0,12.0597,12.0725,12.0404,12.0468,614700.0
2009-08-10 15:10:00,18.74,18.74,18.72,18.73,146700.0,12.0532,12.0532,12.0404,12.0468,146700.0
2009-08-10 15:15:00,18.73,18.75,18.72,18.74,283000.0,12.0468,12.0597,12.0404,12.0532,283000.0
2009-08-10 15:20:00,18.73,18.78,18.72,18.78,708800.0,12.0468,12.079,12.0404,12.079,708800.0
2009-08-10 15:25:00,18.78,18.78,18.77,18.77,314700.0,12.079,12.079,12.0725,12.0725,314700.0
2009-08-10 15:30:00,18.78,18.78,18.76,18.76,392000.0,12.079,12.079,12.0661,12.0661,392000.0
2009-08-10 15:35:00,18.76,18.77,18.75,18.76,382400.0,12.0661,12.0725,12.0597,12.0661,382400.0
2009-08-10 15:40:00,18.76,18.77,18.73,18.76,703300.0,12.0661,12.0725,12.0468,12.0661,703300.0
2009-08-10 15:45:00,18.75,18.77,18.74,18.77,573600.0,12.0597,12.0725,12.0532,12.0725,573600.0
2009-08-10 15:50:00,18.76,18.77,18.75,18.77,631400.0,12.0661,12.0725,12.0597,12.0725,631400.0
2009-08-10 15:55:00,18.77,18.78,18.75,18.78,1948100.0,12.0725,12.079,12.0597,12.079,1948100.0
2009-08-11 09:30:00,18.7,18.93,18.7,18.92,1472400.0,12.0275,12.1755,12.0275,12.169,1472400.0
2009-08-11 09:35:00,18.93,18.95,18.84,18.9,1185100.0,12.1755,12.1883,12.1176,12.1562,1185100.0
2009-08-11 09:40:00,18.9,18.91,18.78,18.81,920300.0,12.1562,12.1626,12.079,12.0983,920300.0
2009-08-11 09:45:00,18.81,18.82,18.65,18.72,1339400.0,12.0983,12.1047,11.9954,12.0404,1339400.0
2009-08-11 09:50:00,18.72,18.73,18.66,18.72,761800.0,12.0404,12.0468,12.0018,12.0404,761800.0
2009-08-11 09:55:00,18.72,18.76,18.7,18.72,486200.0,12.0404,12.0661,12.0275,12.0404,486200.0
2009-08-11 10:00:00,18.71,18.71,18.62,18.68,1020900.0,12.034,12.034,11.9761,12.0147,1020900.0
2009-08-11 10:05:00,18.68,18.72,18.65,18.67,833700.0,12.0147,12.0404,11.9954,12.0082,833700.0
2009-08-11 10:10:00,18.68,18.75,18.67,18.75,765500.0,12.0147,12.0597,12.0082,12.0597,765500.0
2009-08-11 10:15:00,18.74,18.77,18.69,18.7,813300.0,12.0532,12.0725,12.0211,12.0275,813300.0
2009-08-11 10:20:00,18.69,18.71,18.66,18.66,514000.0,12.0211,12.034,12.0018,12.0018,514000.0
2009-08-11 10:25:00,18.66,18.67,18.65,18.66,294300.0,12.0018,12.0082,11.9954,12.0018,294300.0
2009-08-11 10:30:00,18.66,18.68,18.65,18.66,395200.0,12.0018,12.0147,11.9954,12.0018,395200.0
2009-08-11 10:35:00,18.66,18.67,18.64,18.67,682300.0,12.0018,12.0082,11.9889,12.0082,682300.0
2009-08-11 10:40:00,18.67,18.68,18.66,18.66,407900.0,12.0082,12.0147,12.0018,12.0018,407900.0
2009-08-11 10:45:00,18.66,18.67,18.64,18.64,196300.0,12.0018,12.0082,11.9889,11.9889,196300.0
2009-08-11 10:50:00,18.64,18.67,18.64,18.66,401700.0,11.9889,12.0082,11.9889,12.0018,401700.0
2009-08-11 10:55:00,18.65,18.68,18.63,18.68,583300.0,11.9954,12.0147,11.9825,12.0147,583300.0
2009-08-11 11:00:00,18.67,18.7,18.66,18.67,408700.0,12.0082,12.0275,12.0018,12.0082,408700.0
2009-08-11 11:05:00,18.67,18.68,18.66,18.67,299300.0,12.0082,12.0147,12.0018,12.0082,299300.0
2009-08-11 11:10:00,18.68,18.69,18.65,18.65,391700.0,12.0147,12.0211,11.9954,11.9954,391700.0
2009-08-11 11:15:00,18.64,18.66,18.63,18.65,310700.0,11.9889,12.0018,11.9825,11.9954,310700.0
2009-08-11 11:20:00,18.66,18.68,18.65,18.66,195200.0,12.0018,12.0147,11.9954,12.0018,195200.0
2009-08-11 11:25:00,18.67,18.7,18.66,18.7,278000.0,12.0082,12.0275,12.0018,12.0275,278000.0
2009-08-11 11:30:00,18.7,18.71,18.68,18.69,389200.0,12.0275,12.034,12.0147,12.0211,389200.0
2009-08-11 11:35:00,18.69,18.69,18.67,18.67,219600.0,12.0211,12.0211,12.0082,12.0082,219600.0
2009-08-11 11:40:00,18.67,18.7,18.67,18.69,316600.0,12.0082,12.0275,12.0082,12.0211,316600.0
2009-08-11 11:45:00,18.69,18.7,18.67,18.67,131500.0,12.0211,12.0275,12.0082,12.0082,131500.0
2009-08-11 11:50:00,18.67,18.69,18.67,18.68,158400.0,12.0082,12.0211,12.0082,12.0147,158400.0
2009-08-11 11:55:00,18.68,18.71,18.68,18.69,187700.0,12.0147,12.034,12.0147,12.0211,187700.0
2009-08-11 12:00:00,18.68,18.68,18.66,18.67,170500.0,12.0147,12.0147,12.0018,12.0082,170500.0
2009-08-11 12:05:00,18.67,18.68,18.65,18.66,197800.0,12.0082,12.0147,11.9954,12.0018,197800.0
2009-08-11 12:10:00,18.66,18.67,18.65,18.67,94000.0,12.0018,12.0082,11.9954,12.0082,94000.0
2009-08-11 12:15:00,18.67,18.68,18.66,18.68,96400.0,12.0082,12.0147,12.0018,12.0147,96400.0
2009-08-11 12:20:00,18.67,18.68,18.65,18.66,224600.0,12.0082,12.0147,11.9954,12.0018,224600.0
2009-08-11 12:25:00,18.66,18.66,18.65,18.66,202000.0,12.0018,12.0018,11.9954,12.0018,202000.0
2009-08-11 12:30:00,18.65,18.68,18.65,18.67,151300.0,11.9954,12.0147,11.9954,12.0082,151300.0
2009-08-11 12:35:00,18.68,18.69,18.67,18.69,152900.0,12.0147,12.0211,12.0082,12.0211,152900.0
2009-08-11 12:40:00,18.68,18.7,18.66,18.67,239100.0,12.0147,12.0275,12.0018,12.0082,239100.0
2009-08-11 12:45:00,18.67,18.68,18.65,18.66,141600.0,12.0082,12.0147,11.9954,12.0018,141600.0
2009-08-11 12:50:00,18.65,18.66,18.65,18.65,87400.0,11.9954,12.0018,11.9954,11.9954,87400.0
2009-08-11 12:55:00,18.66,18.66,18.65,18.65,133500.0,12.0018,12.0018,11.9954,11.9954,133500.0
2009-08-11 13:00:00,18.66,18.67,18.65,18.65,431900.0,12.0018,12.0082,11.9954,11.9954,431900.0
2009-08-11 13:05:00,18.65,18.66,18.65,18.66,442100.0,11.9954,12.0018,11.9954,12.0018,442100.0
2009-08-11 13:10:00,18.66,18.67,18.65,18.67,240900.0,12.0018,12.0082,11.9954,12.0082,240900.0
2009-08-11 13:15:00,18.66,18.67,18.66,18.66,75000.0,12.0018,12.0082,12.0018,12.0018,75000.0
2009-08-11 13:20:00,18.66,18.68,18.65,18.65,355300.0,12.0018,12.0147,11.9954,11.9954,355300.0
2009-08-11 13:25:00,18.65,18.66,18.65,18.65,148500.0,11.9954,12.0018,11.9954,11.9954,148500.0
2009-08-11 13:30:00,18.66,18.67,18.65,18.66,148300.0,12.0018,12.0082,11.9954,12.0018,148300.0
2009-08-11 13:35:00,18.66,18.67,18.65,18.65,103200.0,12.0018,12.0082,11.9954,11.9954,103200.0
2009-08-11 13:40:00,18.65,18.66,18.65,18.66,69000.0,11.9954,12.0018,11.9954,12.0018,69000.0
2009-08-11 13:45:00,18.65,18.66,18.65,18.65,144700.0,11.9954,12.0018,11.9954,11.9954,144700.0
2009-08-11 13:50:00,18.66,18.67,18.65,18.67,438000.0,12.0018,12.0082,11.9954,12.0082,438000.0
2009-08-11 13:55:00,18.66,18.67,18.65,18.65,191600.0,12.0018,12.0082,11.9954,11.9954,191600.0
2009-08-11 14:00:00,18.66,18.66,18.65,18.65,81200.0,12.0018,12.0018,11.9954,11.9954,81200.0
2009-08-11 14:05:00,18.66,18.68,18.65,18.67,308900.0,12.0018,12.0147,11.9954,12.0082,308900.0
2009-08-11 14:10:00,18.68,18.69,18.67,18.69,312300.0,12.0147,12.0211,12.0082,12.0211,312300.0
2009-08-11 14:15:00,18.69,18.7,18.68,18.69,224600.0,12.0211,12.0275,12.0147,12.0211,224600.0
2009-08-11 14:20:00,18.68,18.72,18.68,18.7,329100.0,12.0147,12.0404,12.0147,12.0275,329100.0
2009-08-11 14:25:00,18.71,18.72,18.69,18.7,396000.0,12.034,12.0404,12.0211,12.0275,396000.0
2009-08-11 14:30:00,18.7,18.71,18.69,18.7,251800.0,12.0275,12.034,12.0211,12.0275,251800.0
2009-08-11 14:35:00,18.71,18.72,18.69,18.7,234600.0,12.034,12.0404,12.0211,12.0275,234600.0
2009-08-11 14:40:00,18.71,18.71,18.7,18.7,51100.0,12.034,12.034,12.0275,12.0275,51100.0
2009-08-11 14:45:00,18.7,18.71,18.68,18.69,257200.0,12.0275,12.034,12.0147,12.0211,257200.0
2009-08-11 14:50:00,18.68,18.72,18.68,18.71,574800.0,12.0147,12.0404,12.0147,12.034,574800.0
2009-08-11 14:55:00,18.7,18.72,18.68,18.72,177500.0,12.0275,12.0404,12.0147,12.0404,177500.0
2009-08-11 15:00:00,18.71,18.75,18.71,18.74,443500.0,12.034,12.0597,12.034,12.0532,443500.0
2009-08-11 15:05:00,18.75,18.75,18.69,18.69,400200.0,12.0597,12.0597,12.0211,12.0211,400200.0
2009-08-11 15:10:00,18.69,18.71,18.68,18.7,343400.0,12.0211,12.034,12.0147,12.0275,343400.0
2009-08-11 15:15:00,18.69,18.7,18.68,18.69,118700.0,12.0211,12.0275,12.0147,12.0211,118700.0
2009-08-11 15:20:00,18.69,18.73,18.69,18.72,237600.0,12.0211,12.0468,12.0211,12.0404,237600.0
2009-08-11 15:25:00,18.72,18.75,18.72,18.74,293600.0,12.0404,12.0597,12.0404,12.0532,293600.0
2009-08-11 15:30:00,18.74,18.75,18.71,18.71,401400.0,12.0532,12.0597,12.034,12.034,401400.0
2009-08-11 15:35:00,18.71,18.75,18.71,18.71,393100.0,12.034,12.0597,12.034,12.034,393100.0
2009-08-11 15:40:00,18.72,18.77,18.71,18.76,497500.0,12.0404,12.0725,12.034,12.0661,497500.0
2009-08-11 15:45:00,18.77,18.77,18.71,18.72,374000.0,12.0725,12.0725,12.034,12.0404,374000.0
2009-08-11 15:50:00,18.73,18.73,18.68,18.69,564700.0,12.0468,12.0468,12.0147,12.0211,564700.0
2009-08-11 15:55:00,18.68,18.7,18.64,18.64,1371900.0,12.0147,12.0275,11.9889,11.9889,1371900.0
2009-08-12 09:30:00,18.68,18.77,18.66,18.77,1032600.0,12.0147,12.0725,12.0018,12.0725,1032600.0
2009-08-12 09:35:00,18.78,18.86,18.75,18.85,1775400.0,12.079,12.1304,12.0597,12.124,1775400.0
2009-08-12 09:40:00,18.84,18.92,18.84,18.89,1751400.0,12.1176,12.169,12.1176,12.1497,1751400.0
2009-08-12 09:45:00,18.89,18.95,18.89,18.93,923700.0,12.1497,12.1883,12.1497,12.1755,923700.0
2009-08-12 09:50:00,18.93,19.03,18.92,19.02,1592700.0,12.1755,12.2398,12.169,12.2333,1592700.0
2009-08-12 09:55:00,19.03,19.09,18.98,18.99,2472100.0,12.2398,12.2784,12.2076,12.214,2472100.0
2009-08-12 10:00:00,19.0,19.05,18.93,18.94,1597800.0,12.2205,12.2526,12.1755,12.1819,1597800.0
2009-08-12 10:05:00,18.95,18.98,18.93,18.96,918600.0,12.1883,12.2076,12.1755,12.1947,918600.0
2009-08-12 10:10:00,18.96,18.98,18.91,18.91,933600.0,12.1947,12.2076,12.1626,12.1626,933600.0
2009-08-12 10:15:00,18.92,18.98,18.91,18.96,793400.0,12.169,12.2076,12.1626,12.1947,793400.0
2009-08-12 10:20:00,18.96,19.02,18.95,19.02,863600.0,12.1947,12.2333,12.1883,12.2333,863600.0
2009-08-12 10:25:00,19.02,19.02,18.98,18.99,1012500.0,12.2333,12.2333,12.2076,12.214,1012500.0
2009-08-12 10:30:00,18.98,18.99,18.95,18.98,625000.0,12.2076,12.214,12.1883,12.2076,625000.0
2009-08-12 10:35:00,18.97,18.98,18.93,18.93,758900.0,12.2012,12.2076,12.1755,12.1755,758900.0
2009-08-12 10:40:00,18.93,18.94,18.92,18.93,527000.0,12.1755,12.1819,12.169,12.1755,527000.0
2009-08-12 10:45:00,18.93,18.97,18.92,18.95,483500.0,12.1755,12.2012,12.169,12.1883,483500.0
2009-08-12 10:50:00,18.96,18.99,18.93,18.96,438800.0,12.1947,12.214,12.1755,12.1947,438800.0
2009-08-12 10:55:00,18.96,19.0,18.95,19.0,639500.0,12.1947,12.2205,12.1883,12.2205,639500.0
2009-08-12 11:00:00,19.0,19.03,18.97,18.99,1050500.0,12.2205,12.2398,12.2012,12.214,1050500.0
2009-08-12 11:05:00,18.99,19.01,18.98,18.98,564500.0,12.214,12.2269,12.2076,12.2076,564500.0
2009-08-12 11:10:00,18.98,19.01,18.96,18.96,548500.0,12.2076,12.2269,12.1947,12.1947,548500.0
2009-08-12 11:15:00,18.96,18.96,18.94,18.95,762200.0,12.1947,12.1947,12.1819,12.1883,762200.0
2009-08-12 11:20:00,18.95,18.95,18.92,18.93,334300.0,12.1883,12.1883,12.169,12.1755,334300.0
2009-08-12 11:25:00,18.93,18.93,18.9,18.91,405400.0,12.1755,12.1755,12.1562,12.1626,405400.0
2009-08-12 11:30:00,18.91,18.92,18.9,18.92,358600.0,12.1626,12.169,12.1562,12.169,358600.0
2009-08-12 11:35:00,18.91,18.94,18.89,18.93,634900.0,12.1626,12.1819,12.1497,12.1755,634900.0
2009-08-12 11:40:00,18.93,18.94,18.91,18.91,172500.0,12.1755,12.1819,12.1626,12.1626,172500.0
2009-08-12 11:45:00,18.91,18.93,18.9,18.92,191100.0,12.1626,12.1755,12.1562,12.169,191100.0
2009-08-12 11:50:00,18.92,18.92,18.87,18.87,615900.0,12.169,12.169,12.1369,12.1369,615900.0
2009-08-12 11:55:00,18.87,18.89,18.87,18.88,291900.0,12.1369,12.1497,12.1369,12.1433,291900.0
2009-08-12 12:00:00,18.89,18.9,18.88,18.89,272100.0,12.1497,12.1562,12.1433,12.1497,272100.0
2009-08-12 12:05:00,18.88,18.89,18.87,18.87,54700.0,12.1433,12.1497,12.1369,12.1369,54700.0
2009-08-12 12:10:00,18.88,18.89,18.87,18.88,129900.0,12.1433,12.1497,12.1369,12.1433,129900.0
2009-08-12 12:15:00,18.89,18.89,18.87,18.88,70400.0,12.1497,12.1497,12.1369,12.1433,70400.0
2009-08-12 12:20:00,18.87,18.88,18.85,18.87,173200.0,12.1369,12.1433,12.124,12.1369,173200.0
2009-08-12 12:25:00,18.86,18.87,18.86,18.87,105400.0,12.1304,12.1369,12.1304,12.1369,105400.0
2009-08-12 12:30:00,18.86,18.89,18.86,18.87,281600.0,12.1304,12.1497,12.1304,12.1369,281600.0
2009-08-12 12:35:00,18.87,18.88,18.86,18.87,130600.0,12.1369,12.1433,12.1304,12.1369,130600.0
2009-08-12 12:40:00,18.87,18.88,18.85,18.86,168900.0,12.1369,12.1433,12.124,12.1304,168900.0
2009-08-12 12:45:00,18.85,18.86,18.84,18.86,150000.0,12.124,12.1304,12.1176,12.1304,150000.0
2009-08-12 12:50:00,18.86,18.89,18.85,18.87,273600.0,12.1304,12.1497,12.124,12.1369,273600.0
2009-08-12 12:55:00,18.86,18.9,18.86,18.88,346000.0,12.1304,12.1562,12.1304,12.1433,346000.0
2009-08-12 13:00:00,18.89,18.89,18.86,18.86,219500.0,12.1497,12.1497,12.1304,12.1304,219500.0
2009-08-12 13:05:00,18.86,18.89,18.86,18.88,286300.0,12.1304,12.1497,12.1304,12.1433,286300.0
2009-08-12 13:10:00,18.88,18.9,18.86,18.86,517700.0,12.1433,12.1562,12.1304,12.1304,517700.0
2009-08-12 13:15:00,18.87,18.87,18.85,18.87,333700.0,12.1369,12.1369,12.124,12.1369,333700.0
2009-08-12 13:20:00,18.86,18.89,18.86,18.89,352300.0,12.1304,12.1497,12.1304,12.1497,352300.0
2009-08-12 13:25:00,18.89,18.89,18.88,18.89,109200.0,12.1497,12.1497,12.1433,12.1497,109200.0
2009-08-12 13:30:00,18.88,18.9,18.87,18.88,476000.0,12.1433,12.1562,12.1369,12.1433,476000.0
2009-08-12 13:35:00,18.87,18.88,18.86,18.87,151800.0,12.1369,12.1433,12.1304,12.1369,151800.0
2009-08-12 13:40:00,18.86,18.89,18.84,18.84,731400.0,12.1304,12.1497,12.1176,12.1176,731400.0
2009-08-12 13:45:00,18.84,18.84,18.81,18.82,401400.0,12.1176,12.1176,12.0983,12.1047,401400.0
2009-08-12 13:50:00,18.82,18.84,18.81,18.83,485600.0,12.1047,12.1176,12.0983,12.1111,485600.0
2009-08-12 13:55:00,18.84,18.84,18.8,18.82,523000.0,12.1176,12.1176,12.0918,12.1047,523000.0
2009-08-12 14:00:00,18.82,18.82,18.77,18.78,663300.0,12.1047,12.1047,12.0725,12.079,663300.0
2009-08-12 14:05:00,18.77,18.84,18.77,18.81,786600.0,12.0725,12.1176,12.0725,12.0983,786600.0
2009-08-12 14:10:00,18.82,18.85,18.8,18.84,205600.0,12.1047,12.124,12.0918,12.1176,205600.0
2009-08-12 14:15:00,18.83,18.87,18.75,18.77,726400.0,12.1111,12.1369,12.0597,12.0725,726400.0
2009-08-12 14:20:00,18.78,18.84,18.77,18.82,730300.0,12.079,12.1176,12.0725,12.1047,730300.0
2009-08-12 14:25:00,18.81,18.85,18.75,18.75,539700.0,12.0983,12.124,12.0597,12.0597,539700.0
2009-08-12 14:30:00,18.75,18.81,18.73,18.79,500800.0,12.0597,12.0983,12.0468,12.0854,500800.0
2009-08-12 14:35:00,18.78,18.8,18.76,18.77,382300.0,12.079,12.0918,12.0661,12.0725,382300.0
2009-08-12 14:40:00,18.76,18.77,18.73,18.74,595400.0,12.0661,12.0725,12.0468,12.0532,595400.0
2009-08-12 14:45:00,18.74,18.81,18.74,18.81,225800.0,12.0532,12.0983,12.0532,12.0983,225800.0
2009-08-12 14:50:00,18.81,18.9,18.79,18.9,702700.0,12.0983,12.1562,12.0854,12.1562,702700.0
2009-08-12 14:55:00,18.9,18.97,18.89,18.97,1163200.0,12.1562,12.2012,12.1497,12.2012,1163200.0
2009-08-12 15:00:00,18.97,19.01,18.95,18.95,1503600.0,12.2012,12.2269,12.1883,12.1883,1503600.0
2009-08-12 15:05:00,18.96,18.99,18.95,18.95,556300.0,12.1947,12.214,12.1883,12.1883,556300.0
2009-08-12 15:10:00,18.95,18.96,18.94,18.95,459600.0,12.1883,12.1947,12.1819,12.1883,459600.0
2009-08-12 15:15:00,18.96,18.99,18.95,18.96,497600.0,12.1947,12.214,12.1883,12.1947,497600.0
2009-08-12 15:20:00,18.95,18.98,18.93,18.96,760100.0,12.1883,12.2076,12.1755,12.1947,760100.0
2009-08-12 15:25:00,18.95,18.99,18.94,18.95,792800.0,12.1883,12.214,12.1819,12.1883,792800.0
2009-08-12 15:30:00,18.94,18.97,18.93,18.95,782500.0,12.1819,12.2012,12.1755,12.1883,782500.0
2009-08-12 15:35:00,18.95,18.98,18.92,18.94,514200.0,12.1883,12.2076,12.169,12.1819,514200.0
2009-08-12 15:40:00,18.94,18.95,18.86,18.88,850200.0,12.1819,12.1883,12.1304,12.1433,850200.0
2009-08-12 15:45:00,18.88,18.95,18.83,18.88,1132100.0,12.1433,12.1883,12.1111,12.1433,1132100.0
2009-08-12 15:50:00,18.88,18.89,18.78,18.79,1276200.0,12.1433,12.1497,12.079,12.0854,1276200.0
2009-08-12 15:55:00,18.79,18.85,18.78,18.84,1994100.0,12.0854,12.124,12.079,12.1176,1994100.0
2009-08-13 09:30:00,18.97,19.0,18.94,18.98,1184700.0,12.2012,12.2205,12.1819,12.2076,1184700.0
2009-08-13 09:35:00,18.99,19.06,18.92,19.04,1966900.0,12.214,12.2591,12.169,12.2462,1966900.0
2009-08-13 09:40:00,19.04,19.08,18.9,19.01,1831100.0,12.2462,12.2719,12.1562,12.2269,1831100.0
2009-08-13 09:45:00,19.0,19.02,18.96,18.98,1113600.0,12.2205,12.2333,12.1947,12.2076,1113600.0
2009-08-13 09:50:00,18.98,18.99,18.82,18.83,1229400.0,12.2076,12.214,12.1047,12.1111,1229400.0
2009-08-13 09:55:00,18.83,18.86,18.79,18.8,1405900.0,12.1111,12.1304,12.0854,12.0918,1405900.0
2009-08-13 10:00:00,18.79,18.89,18.78,18.88,1331300.0,12.0854,12.1497,12.079,12.1433,1331300.0
2009-08-13 10:05:00,18.89,18.89,18.84,18.86,639200.0,12.1497,12.1497,12.1176,12.1304,639200.0
2009-08-13 10:10:00,18.85,18.87,18.82,18.84,554300.0,12.124,12.1369,12.1047,12.1176,554300.0
2009-08-13 10:15:00,18.84,18.88,18.81,18.85,513900.0,12.1176,12.1433,12.0983,12.124,513900.0
2009-08-13 10:20:00,18.84,18.96,18.84,18.96,1337400.0,12.1176,12.1947,12.1176,12.1947,1337400.0
2009-08-13 10:25:00,18.96,18.96,18.9,18.91,819900.0,12.1947,12.1947,12.1562,12.1626,819900.0
2009-08-13 10:30:00,18.91,18.92,18.84,18.88,443100.0,12.1626,12.169,12.1176,12.1433,443100.0
2009-08-13 10:35:00,18.89,18.96,18.86,18.94,542000.0,12.1497,12.1947,12.1304,12.1819,542000.0
2009-08-13 10:40:00,18.94,18.97,18.92,18.93,443600.0,12.1819,12.2012,12.169,12.1755,443600.0
2009-08-13 10:45:00,18.93,18.94,18.91,18.91,189400.0,12.1755,12.1819,12.1626,12.1626,189400.0
2009-08-13 10:50:00,18.91,18.99,18.9,18.98,977300.0,12.1626,12.214,12.1562,12.2076,977300.0
2009-08-13 10:55:00,18.99,19.03,18.97,18.97,587000.0,12.214,12.2398,12.2012,12.2012,587000.0
2009-08-13 11:00:00,18.97,19.0,18.96,18.97,417200.0,12.2012,12.2205,12.1947,12.2012,417200.0
2009-08-13 11:05:00,18.98,18.98,18.95,18.95,223700.0,12.2076,12.2076,12.1883,12.1883,223700.0
2009-08-13 11:10:00,18.95,18.96,18.9,18.91,620400.0,12.1883,12.1947,12.1562,12.1626,620400.0
2009-08-13 11:15:00,18.9,18.91,18.88,18.91,353000.0,12.1562,12.1626,12.1433,12.1626,353000.0
2009-08-13 11:20:00,18.91,18.91,18.88,18.89,328300.0,12.1626,12.1626,12.1433,12.1497,328300.0
2009-08-13 11:25:00,18.88,18.94,18.88,18.9,310200.0,12.1433,12.1819,12.1433,12.1562,310200.0
2009-08-13 11:30:00,18.9,18.9,18.86,18.86,160200.0,12.1562,12.1562,12.1304,12.1304,160200.0
2009-08-13 11:35:00,18.87,18.92,18.86,18.92,365800.0,12.1369,12.169,12.1304,12.169,365800.0
2009-08-13 11:40:00,18.91,18.92,18.9,18.91,117500.0,12.1626,12.169,12.1562,12.1626,117500.0
2009-08-13 11:45:00,18.91,18.91,18.88,18.88,219000.0,12.1626,12.1626,12.1433,12.1433,219000.0
2009-08-13 11:50:00,18.88,18.89,18.88,18.88,116500.0,12.1433,12.1497,12.1433,12.1433,116500.0
2009-08-13 11:55:00,18.89,18.93,18.88,18.92,450000.0,12.1497,12.1755,12.1433,12.169,450000.0
2009-08-13 12:00:00,18.92,18.94,18.91,18.91,279200.0,12.169,12.1819,12.1626,12.1626,279200.0
2009-08-13 12:05:00,18.92,18.94,18.91,18.93,226600.0,12.169,12.1819,12.1626,12.1755,226600.0
2009-08-13 12:10:00,18.93,18.94,18.9,18.9,197500.0,12.1755,12.1819,12.1562,12.1562,197500.0
2009-08-13 12:15:00,18.9,18.94,18.9,18.94,161100.0,12.1562,12.1819,12.1562,12.1819,161100.0
2009-08-13 12:20:00,18.94,18.95,18.93,18.95,116600.0,12.1819,12.1883,12.1755,12.1883,116600.0
2009-08-13 12:25:00,18.95,18.96,18.93,18.95,259900.0,12.1883,12.1947,12.1755,12.1883,259900.0
2009-08-13 12:30:00,18.94,18.96,18.94,18.95,315900.0,12.1819,12.1947,12.1819,12.1883,315900.0
2009-08-13 12:35:00,18.95,18.97,18.94,18.96,183800.0,12.1883,12.2012,12.1819,12.1947,183800.0
2009-08-13 12:40:00,18.96,18.98,18.95,18.95,251400.0,12.1947,12.2076,12.1883,12.1883,251400.0
2009-08-13 12:45:00,18.96,18.96,18.94,18.96,140700.0,12.1947,12.1947,12.1819,12.1947,140700.0
2009-08-13 12:50:00,18.95,18.96,18.92,18.92,152900.0,12.1883,12.1947,12.169,12.169,152900.0
2009-08-13 12:55:00,18.93,18.94,18.92,18.93,91300.0,12.1755,12.1819,12.169,12.1755,91300.0
2009-08-13 13:00:00,18.93,18.99,18.93,18.97,399000.0,12.1755,12.214,12.1755,12.2012,399000.0
2009-08-13 13:05:00,18.98,19.01,18.97,19.0,648700.0,12.2076,12.2269,12.2012,12.2205,648700.0
2009-08-13 13:10:00,19.01,19.01,18.98,18.99,354600.0,12.2269,12.2269,12.2076,12.214,354600.0
2009-08-13 13:15:00,19.0,19.0,18.96,18.98,483100.0,12.2205,12.2205,12.1947,12.2076,483100.0
2009-08-13 13:20:00,18.98,19.01,18.97,19.0,255200.0,12.2076,12.2269,12.2012,12.2205,255200.0
2009-08-13 13:25:00,19.01,19.01,18.97,18.97,195600.0,12.2269,12.2269,12.2012,12.2012,195600.0
2009-08-13 13:30:00,18.97,18.99,18.97,18.99,203600.0,12.2012,12.214,12.2012,12.214,203600.0
2009-08-13 13:35:00,18.98,18.99,18.98,18.98,100500.0,12.2076,12.214,12.2076,12.2076,100500.0
2009-08-13 13:40:00,18.99,19.0,18.98,18.98,251100.0,12.214,12.2205,12.2076,12.2076,251100.0
2009-08-13 13:45:00,18.99,18.99,18.96,18.97,150400.0,12.214,12.214,12.1947,12.2012,150400.0
2009-08-13 13:50:00,18.97,18.98,18.91,18.92,697300.0,12.2012,12.2076,12.1626,12.169,697300.0
2009-08-13 13:55:00,18.92,18.93,18.9,18.93,582700.0,12.169,12.1755,12.1562,12.1755,582700.0
2009-08-13 14:00:00,18.93,18.93,18.9,18.91,351300.0,12.1755,12.1755,12.1562,12.1626,351300.0
2009-08-13 14:05:00,18.9,18.92,18.9,18.91,149600.0,12.1562,12.169,12.1562,12.1626,149600.0
2009-08-13 14:10:00,18.92,18.92,18.85,18.9,842500.0,12.169,12.169,12.124,12.1562,842500.0
2009-08-13 14:15:00,18.9,18.9,18.84,18.89,664400.0,12.1562,12.1562,12.1176,12.1497,664400.0
2009-08-13 14:20:00,18.9,18.9,18.88,18.88,350900.0,12.1562,12.1562,12.1433,12.1433,350900.0
2009-08-13 14:25:00,18.88,18.89,18.88,18.89,96600.0,12.1433,12.1497,12.1433,12.1497,96600.0
2009-08-13 14:30:00,18.89,18.92,18.88,18.88,302800.0,12.1497,12.169,12.1433,12.1433,302800.0
2009-08-13 14:35:00,18.88,18.92,18.88,18.92,365200.0,12.1433,12.169,12.1433,12.169,365200.0
2009-08-13 14:40:00,18.92,18.94,18.91,18.93,349800.0,12.169,12.1819,12.1626,12.1755,349800.0
2009-08-13 14:45:00,18.92,18.93,18.92,18.92,99200.0,12.169,12.1755,12.169,12.169,99200.0
2009-08-13 14:50:00,18.93,18.93,18.91,18.92,201900.0,12.1755,12.1755,12.1626,12.169,201900.0
2009-08-13 14:55:00,18.91,18.92,18.84,18.84,482000.0,12.1626,12.169,12.1176,12.1176,482000.0
2009-08-13 15:00:00,18.84,18.89,18.84,18.88,397100.0,12.1176,12.1497,12.1176,12.1433,397100.0
2009-08-13 15:05:00,18.89,18.91,18.87,18.9,502200.0,12.1497,12.1626,12.1369,12.1562,502200.0
2009-08-13 15:10:00,18.9,18.96,18.9,18.95,705900.0,12.1562,12.1947,12.1562,12.1883,705900.0
2009-08-13 15:15:00,18.95,18.99,18.95,18.97,765000.0,12.1883,12.214,12.1883,12.2012,765000.0
2009-08-13 15:20:00,18.96,18.99,18.96,18.97,962200.0,12.1947,12.214,12.1947,12.2012,962200.0
2009-08-13 15:25:00,18.97,19.0,18.96,18.97,497600.0,12.2012,12.2205,12.1947,12.2012,497600.0
2009-08-13 15:30:00,18.97,19.01,18.97,18.98,706500.0,12.2012,12.2269,12.2012,12.2076,706500.0
2009-08-13 15:35:00,18.98,18.99,18.97,18.99,365100.0,12.2076,12.214,12.2012,12.214,365100.0
2009-08-13 15:40:00,18.99,19.04,18.98,19.03,955900.0,12.214,12.2462,12.2076,12.2398,955900.0
2009-08-13 15:45:00,19.03,19.04,19.02,19.03,775300.0,12.2398,12.2462,12.2333,12.2398,775300.0
2009-08-13 15:50:00,19.03,19.05,18.99,19.04,1521100.0,12.2398,12.2526,12.214,12.2462,1521100.0
2009-08-13 15:55:00,19.04,19.07,19.02,19.07,1629700.0,12.2462,12.2655,12.2333,12.2655,1629700.0
2009-08-14 09:30:00,18.97,19.0,18.82,18.83,1594800.0,12.2012,12.2205,12.1047,12.1111,1594800.0
2009-08-14 09:35:00,18.84,18.9,18.79,18.82,972500.0,12.1176,12.1562,12.0854,12.1047,972500.0
2009-08-14 09:40:00,18.82,18.84,18.78,18.79,896700.0,12.1047,12.1176,12.079,12.0854,896700.0
2009-08-14 09:45:00,18.79,18.83,18.75,18.82,760000.0,12.0854,12.1111,12.0597,12.1047,760000.0
2009-08-14 09:50:00,18.83,18.87,18.8,18.83,730300.0,12.1111,12.1369,12.0918,12.1111,730300.0
2009-08-14 09:55:00,18.83,18.83,18.7,18.74,1954200.0,12.1111,12.1111,12.0275,12.0532,1954200.0
2009-08-14 10:00:00,18.75,18.75,18.65,18.69,1275100.0,12.0597,12.0597,11.9954,12.0211,1275100.0
2009-08-14 10:05:00,18.7,18.87,18.63,18.69,1233500.0,12.0275,12.1369,11.9825,12.0211,1233500.0
2009-08-14 10:10:00,18.68,18.69,18.64,18.64,929400.0,12.0147,12.0211,11.9889,11.9889,929400.0
2009-08-14 10:15:00,18.64,18.66,18.6,18.66,975500.0,11.9889,12.0018,11.9632,12.0018,975500.0
2009-08-14 10:20:00,18.65,18.67,18.6,18.64,830700.0,11.9954,12.0082,11.9632,11.9889,830700.0
2009-08-14 10:25:00,18.65,18.67,18.63,18.63,491800.0,11.9954,12.0082,11.9825,11.9825,491800.0
2009-08-14 10:30:00,18.63,18.66,18.61,18.64,873600.0,11.9825,12.0018,11.9696,11.9889,873600.0
2009-08-14 10:35:00,18.64,18.64,18.6,18.64,582600.0,11.9889,11.9889,11.9632,11.9889,582600.0
2009-08-14 10:40:00,18.64,18.67,18.61,18.62,646000.0,11.9889,12.0082,11.9696,11.9761,646000.0
2009-08-14 10:45:00,18.62,18.66,18.6,18.65,719300.0,11.9761,12.0018,11.9632,11.9954,719300.0
2009-08-14 10:50:00,18.66,18.66,18.6,18.62,489100.0,12.0018,12.0018,11.9632,11.9761,489100.0
2009-08-14 10:55:00,18.61,18.64,18.61,18.63,374200.0,11.9696,11.9889,11.9696,11.9825,374200.0
2009-08-14 11:00:00,18.64,18.66,18.61,18.65,682200.0,11.9889,12.0018,11.9696,11.9954,682200.0
2009-08-14 11:05:00,18.64,18.66,18.6,18.62,540100.0,11.9889,12.0018,11.9632,11.9761,540100.0
2009-08-14 11:10:00,18.6,18.63,18.6,18.61,465800.0,11.9632,11.9825,11.9632,11.9696,465800.0
2009-08-14 11:15:00,18.61,18.64,18.6,18.62,348200.0,11.9696,11.9889,11.9632,11.9761,348200.0
2009-08-14 11:20:00,18.62,18.64,18.62,18.63,313200.0,11.9761,11.9889,11.9761,11.9825,313200.0
2009-08-14 11:25:00,18.63,18.64,18.61,18.61,208800.0,11.9825,11.9889,11.9696,11.9696,208800.0
2009-08-14 11:30:00,18.61,18.63,18.58,18.63,751800.0,11.9696,11.9825,11.9503,11.9825,751800.0
2009-08-14 11:35:00,18.63,18.65,18.62,18.63,531200.0,11.9825,11.9954,11.9761,11.9825,531200.0
2009-08-14 11:40:00,18.64,18.64,18.63,18.64,83600.0,11.9889,11.9889,11.9825,11.9889,83600.0
2009-08-14 11:45:00,18.64,18.64,18.61,18.63,281000.0,11.9889,11.9889,11.9696,11.9825,281000.0
2009-08-14 11:50:00,18.62,18.63,18.61,18.61,177100.0,11.9761,11.9825,11.9696,11.9696,177100.0
2009-08-14 11:55:00,18.62,18.63,18.61,18.61,391200.0,11.9761,11.9825,11.9696,11.9696,391200.0
2009-08-14 12:00:00,18.61,18.65,18.61,18.65,690700.0,11.9696,11.9954,11.9696,11.9954,690700.0
2009-08-14 12:05:00,18.64,18.65,18.64,18.65,209900.0,11.9889,11.9954,11.9889,11.9954,209900.0
2009-08-14 12:10:00,18.65,18.68,18.64,18.67,327900.0,11.9954,12.0147,11.9889,12.0082,327900.0
2009-08-14 12:15:00,18.67,18.7,18.66,18.67,295500.0,12.0082,12.0275,12.0018,12.0082,295500.0
2009-08-14 12:20:00,18.67,18.68,18.64,18.64,169800.0,12.0082,12.0147,11.9889,11.9889,169800.0
2009-08-14 12:25:00,18.65,18.66,18.64,18.66,182400.0,11.9954,12.0018,11.9889,12.0018,182400.0
2009-08-14 12:30:00,18.65,18.66,18.63,18.63,106700.0,11.9954,12.0018,11.9825,11.9825,106700.0
2009-08-14 12:35:00,18.63,18.65,18.63,18.65,121600.0,11.9825,11.9954,11.9825,11.9954,121600.0
2009-08-14 12:40:00,18.64,18.65,18.61,18.62,219000.0,11.9889,11.9954,11.9696,11.9761,219000.0
2009-08-14 12:45:00,18.63,18.66,18.62,18.65,241800.0,11.9825,12.0018,11.9761,11.9954,241800.0
2009-08-14 12:50:00,18.65,18.68,18.65,18.66,363400.0,11.9954,12.0147,11.9954,12.0018,363400.0
2009-08-14 12:55:00,18.67,18.69,18.66,18.69,161500.0,12.0082,12.0211,12.0018,12.0211,161500.0
2009-08-14 13:00:00,18.69,18.69,18.67,18.68,292800.0,12.0211,12.0211,12.0082,12.0147,292800.0
2009-08-14 13:05:00,18.68,18.69,18.66,18.67,312700.0,12.0147,12.0211,12.0018,12.0082,312700.0
2009-08-14 13:10:00,18.66,18.67,18.65,18.67,115400.0,12.0018,12.0082,11.9954,12.0082,115400.0
2009-08-14 13:15:00,18.66,18.7,18.65,18.69,247900.0,12.0018,12.0275,11.9954,12.0211,247900.0
2009-08-14 13:20:00,18.69,18.7,18.67,18.68,412800.0,12.0211,12.0275,12.0082,12.0147,412800.0
2009-08-14 13:25:00,18.69,18.69,18.66,18.68,348200.0,12.0211,12.0211,12.0018,12.0147,348200.0
2009-08-14 13:30:00,18.68,18.68,18.64,18.64,229100.0,12.0147,12.0147,11.9889,11.9889,229100.0
2009-08-14 13:35:00,18.64,18.65,18.64,18.64,70700.0,11.9889,11.9954,11.9889,11.9889,70700.0
2009-08-14 13:40:00,18.64,18.69,18.64,18.68,381600.0,11.9889,12.0211,11.9889,12.0147,381600.0
2009-08-14 13:45:00,18.68,18.71,18.68,18.7,282100.0,12.0147,12.034,12.0147,12.0275,282100.0
2009-08-14 13:50:00,18.7,18.73,18.7,18.72,442100.0,12.0275,12.0468,12.0275,12.0404,442100.0
2009-08-14 13:55:00,18.72,18.73,18.71,18.72,358500.0,12.0404,12.0468,12.034,12.0404,358500.0
2009-08-14 14:00:00,18.72,18.72,18.68,18.7,513900.0,12.0404,12.0404,12.0147,12.0275,513900.0
2009-08-14 14:05:00,18.7,18.7,18.67,18.67,349300.0,12.0275,12.0275,12.0082,12.0082,349300.0
2009-08-14 14:10:00,18.68,18.7,18.66,18.7,199800.0,12.0147,12.0275,12.0018,12.0275,199800.0
2009-08-14 14:15:00,18.7,18.72,18.69,18.71,496100.0,12.0275,12.0404,12.0211,12.034,496100.0
2009-08-14 14:20:00,18.71,18.71,18.67,18.68,236400.0,12.034,12.034,12.0082,12.0147,236400.0
2009-08-14 14:25:00,18.68,18.69,18.68,18.68,111100.0,12.0147,12.0211,12.0147,12.0147,111100.0
2009-08-14 14:30:00,18.68,18.69,18.66,18.68,163400.0,12.0147,12.0211,12.0018,12.0147,163400.0
2009-08-14 14:35:00,18.68,18.7,18.67,18.68,265400.0,12.0147,12.0275,12.0082,12.0147,265400.0
2009-08-14 14:40:00,18.69,18.73,18.67,18.72,534100.0,12.0211,12.0468,12.0082,12.0404,534100.0
2009-08-14 14:45:00,18.72,18.73,18.69,18.71,457100.0,12.0404,12.0468,12.0211,12.034,457100.0
2009-08-14 14:50:00,18.71,18.72,18.69,18.69,402300.0,12.034,12.0404,12.0211,12.0211,402300.0
2009-08-14 14:55:00,18.69,18.7,18.64,18.65,612100.0,12.0211,12.0275,11.9889,11.9954,612100.0
2009-08-14 15:00:00,18.66,18.67,18.65,18.66,175200.0,12.0018,12.0082,11.9954,12.0018,175200.0
2009-08-14 15:05:00,18.66,18.69,18.66,18.67,315100.0,12.0018,12.0211,12.0018,12.0082,315100.0
2009-08-14 15:10:00,18.68,18.68,18.64,18.65,370500.0,12.0147,12.0147,11.9889,11.9954,370500.0
2009-08-14 15:15:00,18.65,18.67,18.65,18.67,208000.0,11.9954,12.0082,11.9954,12.0082,208000.0
2009-08-14 15:20:00,18.67,18.68,18.65,18.65,240900.0,12.0082,12.0147,11.9954,11.9954,240900.0
2009-08-14 15:25:00,18.66,18.66,18.61,18.62,359100.0,12.0018,12.0018,11.9696,11.9761,359100.0
2009-08-14 15:30:00,18.62,18.65,18.61,18.63,597900.0,11.9761,11.9954,11.9696,11.9825,597900.0
2009-08-14 15:35:00,18.64,18.7,18.63,18.69,561900.0,11.9889,12.0275,11.9825,12.0211,561900.0
2009-08-14 15:40:00,18.69,18.7,18.66,18.69,525000.0,12.0211,12.0275,12.0018,12.0211,525000.0
2009-08-14 15:45:00,18.69,18.73,18.65,18.68,1016000.0,12.0211,12.0468,11.9954,12.0147,1016000.0
2009-08-14 15:50:00,18.69,18.72,18.69,18.71,980000.0,12.0211,12.0404,12.0211,12.034,980000.0
2009-08-14 15:55:00,18.7,18.76,18.68,18.76,2601100.0,12.0275,12.0661,12.0147,12.0661,2601100.0
2009-08-17 09:30:00,18.44,18.53,18.41,18.53,1509200.0,11.8603,11.9182,11.841,11.9182,1509200.0
2009-08-17 09:35:00,18.53,18.57,18.45,18.46,1111100.0,11.9182,11.9439,11.8667,11.8732,1111100.0
2009-08-17 09:40:00,18.46,18.57,18.45,18.54,1714000.0,11.8732,11.9439,11.8667,11.9246,1714000.0
2009-08-17 09:45:00,18.54,18.55,18.48,18.49,1104100.0,11.9246,11.931,11.886,11.8925,1104100.0
2009-08-17 09:50:00,18.48,18.53,18.47,18.52,747700.0,11.886,11.9182,11.8796,11.9117,747700.0
2009-08-17 09:55:00,18.51,18.54,18.5,18.52,668100.0,11.9053,11.9246,11.8989,11.9117,668100.0
2009-08-17 10:00:00,18.52,18.53,18.48,18.5,788500.0,11.9117,11.9182,11.886,11.8989,788500.0
2009-08-17 10:05:00,18.51,18.51,18.47,18.48,525200.0,11.9053,11.9053,11.8796,11.886,525200.0
2009-08-17 10:10:00,18.48,18.49,18.45,18.47,722300.0,11.886,11.8925,11.8667,11.8796,722300.0
2009-08-17 10:15:00,18.47,18.52,18.45,18.49,862300.0,11.8796,11.9117,11.8667,11.8925,862300.0
2009-08-17 10:20:00,18.48,18.5,18.48,18.49,360200.0,11.886,11.8989,11.886,11.8925,360200.0
2009-08-17 10:25:00,18.49,18.5,18.48,18.48,509000.0,11.8925,11.8989,11.886,11.886,509000.0
2009-08-17 10:30:00,18.48,18.54,18.48,18.53,689900.0,11.886,11.9246,11.886,11.9182,689900.0
2009-08-17 10:35:00,18.53,18.54,18.5,18.51,508800.0,11.9182,11.9246,11.8989,11.9053,508800.0
2009-08-17 10:40:00,18.51,18.54,18.49,18.49,433800.0,11.9053,11.9246,11.8925,11.8925,433800.0
2009-08-17 10:45:00,18.49,18.5,18.48,18.49,678400.0,11.8925,11.8989,11.886,11.8925,678400.0
2009-08-17 10:50:00,18.48,18.51,18.48,18.49,535800.0,11.886,11.9053,11.886,11.8925,535800.0
2009-08-17 10:55:00,18.49,18.49,18.46,18.47,584600.0,11.8925,11.8925,11.8732,11.8796,584600.0
2009-08-17 11:00:00,18.48,18.48,18.46,18.46,375600.0,11.886,11.886,11.8732,11.8732,375600.0
2009-08-17 11:05:00,18.46,18.47,18.45,18.45,518400.0,11.8732,11.8796,11.8667,11.8667,518400.0
2009-08-17 11:10:00,18.46,18.46,18.44,18.46,726900.0,11.8732,11.8732,11.8603,11.8732,726900.0
2009-08-17 11:15:00,18.45,18.46,18.44,18.44,726800.0,11.8667,11.8732,11.8603,11.8603,726800.0
2009-08-17 11:20:00,18.44,18.51,18.44,18.51,797000.0,11.8603,11.9053,11.8603,11.9053,797000.0
2009-08-17 11:25:00,18.5,18.55,18.5,18.52,724700.0,11.8989,11.931,11.8989,11.9117,724700.0
2009-08-17 11:30:00,18.52,18.52,18.51,18.52,111000.0,11.9117,11.9117,11.9053,11.9117,111000.0
2009-08-17 11:35:00,18.51,18.52,18.5,18.52,168300.0,11.9053,11.9117,11.8989,11.9117,168300.0
2009-08-17 11:40:00,18.51,18.53,18.51,18.51,245100.0,11.9053,11.9182,11.9053,11.9053,245100.0
2009-08-17 11:45:00,18.51,18.51,18.5,18.5,385900.0,11.9053,11.9053,11.8989,11.8989,385900.0
2009-08-17 11:50:00,18.5,18.52,18.5,18.51,164100.0,11.8989,11.9117,11.8989,11.9053,164100.0
2009-08-17 11:55:00,18.51,18.56,18.51,18.51,412800.0,11.9053,11.9375,11.9053,11.9053,412800.0
2009-08-17 12:00:00,18.52,18.53,18.51,18.51,227800.0,11.9117,11.9182,11.9053,11.9053,227800.0
2009-08-17 12:05:00,18.51,18.52,18.5,18.5,288800.0,11.9053,11.9117,11.8989,11.8989,288800.0
2009-08-17 12:10:00,18.5,18.53,18.5,18.51,303600.0,11.8989,11.9182,11.8989,11.9053,303600.0
2009-08-17 12:15:00,18.51,18.52,18.49,18.5,213000.0,11.9053,11.9117,11.8925,11.8989,213000.0
2009-08-17 12:20:00,18.5,18.52,18.49,18.52,94600.0,11.8989,11.9117,11.8925,11.9117,94600.0
2009-08-17 12:25:00,18.51,18.54,18.51,18.53,236000.0,11.9053,11.9246,11.9053,11.9182,236000.0
2009-08-17 12:30:00,18.54,18.55,18.53,18.54,131400.0,11.9246,11.931,11.9182,11.9246,131400.0
2009-08-17 12:35:00,18.55,18.55,18.53,18.53,291300.0,11.931,11.931,11.9182,11.9182,291300.0
2009-08-17 12:40:00,18.54,18.55,18.52,18.52,178700.0,11.9246,11.931,11.9117,11.9117,178700.0
2009-08-17 12:45:00,18.52,18.53,18.51,18.52,160800.0,11.9117,11.9182,11.9053,11.9117,160800.0
2009-08-17 12:50:00,18.51,18.53,18.51,18.52,153200.0,11.9053,11.9182,11.9053,11.9117,153200.0
2009-08-17 12:55:00,18.52,18.53,18.51,18.51,115000.0,11.9117,11.9182,11.9053,11.9053,115000.0
2009-08-17 13:00:00,18.51,18.52,18.47,18.47,414200.0,11.9053,11.9117,11.8796,11.8796,414200.0
2009-08-17 13:05:00,18.47,18.48,18.47,18.47,127600.0,11.8796,11.886,11.8796,11.8796,127600.0
2009-08-17 13:10:00,18.48,18.49,18.47,18.47,484200.0,11.886,11.8925,11.8796,11.8796,484200.0
2009-08-17 13:15:00,18.47,18.51,18.47,18.49,819700.0,11.8796,11.9053,11.8796,11.8925,819700.0
2009-08-17 13:20:00,18.49,18.5,18.48,18.49,372900.0,11.8925,11.8989,11.886,11.8925,372900.0
2009-08-17 13:25:00,18.49,18.52,18.48,18.51,355300.0,11.8925,11.9117,11.886,11.9053,355300.0
2009-08-17 13:30:00,18.5,18.51,18.48,18.49,566200.0,11.8989,11.9053,11.886,11.8925,566200.0
2009-08-17 13:35:00,18.48,18.51,18.48,18.49,640500.0,11.886,11.9053,11.886,11.8925,640500.0
2009-08-17 13:40:00,18.49,18.52,18.47,18.51,872200.0,11.8925,11.9117,11.8796,11.9053,872200.0
2009-08-17 13:45:00,18.51,18.55,18.5,18.51,811900.0,11.9053,11.931,11.8989,11.9053,811900.0
2009-08-17 13:50:00,18.51,18.56,18.51,18.53,573300.0,11.9053,11.9375,11.9053,11.9182,573300.0
2009-08-17 13:55:00,18.53,18.58,18.53,18.57,289700.0,11.9182,11.9503,11.9182,11.9439,289700.0
2009-08-17 14:00:00,18.57,18.58,18.55,18.55,204600.0,11.9439,11.9503,11.931,11.931,204600.0
2009-08-17 14:05:00,18.55,18.56,18.52,18.53,271500.0,11.931,11.9375,11.9117,11.9182,271500.0
2009-08-17 14:10:00,18.52,18.54,18.52,18.54,115800.0,11.9117,11.9246,11.9117,11.9246,115800.0
2009-08-17 14:15:00,18.53,18.54,18.52,18.53,137800.0,11.9182,11.9246,11.9117,11.9182,137800.0
2009-08-17 14:20:00,18.52,18.53,18.49,18.49,716000.0,11.9117,11.9182,11.8925,11.8925,716000.0
2009-08-17 14:25:00,18.5,18.52,18.49,18.52,389400.0,11.8989,11.9117,11.8925,11.9117,389400.0
2009-08-17 14:30:00,18.52,18.53,18.5,18.5,389900.0,11.9117,11.9182,11.8989,11.8989,389900.0
2009-08-17 14:35:00,18.5,18.51,18.49,18.5,166500.0,11.8989,11.9053,11.8925,11.8989,166500.0
2009-08-17 14:40:00,18.5,18.51,18.49,18.5,232400.0,11.8989,11.9053,11.8925,11.8989,232400.0
2009-08-17 14:45:00,18.49,18.5,18.48,18.48,424900.0,11.8925,11.8989,11.886,11.886,424900.0
2009-08-17 14:50:00,18.48,18.49,18.48,18.48,213500.0,11.886,11.8925,11.886,11.886,213500.0
2009-08-17 14:55:00,18.48,18.5,18.47,18.49,338000.0,11.886,11.8989,11.8796,11.8925,338000.0
2009-08-17 15:00:00,18.5,18.53,18.49,18.53,632500.0,11.8989,11.9182,11.8925,11.9182,632500.0
2009-08-17 15:05:00,18.53,18.54,18.51,18.52,419200.0,11.9182,11.9246,11.9053,11.9117,419200.0
2009-08-17 15:10:00,18.52,18.52,18.5,18.5,313300.0,11.9117,11.9117,11.8989,11.8989,313300.0
2009-08-17 15:15:00,18.5,18.51,18.49,18.49,246800.0,11.8989,11.9053,11.8925,11.8925,246800.0
2009-08-17 15:20:00,18.5,18.51,18.49,18.49,391100.0,11.8989,11.9053,11.8925,11.8925,391100.0
2009-08-17 15:25:00,18.49,18.5,18.47,18.49,846000.0,11.8925,11.8989,11.8796,11.8925,846000.0
2009-08-17 15:30:00,18.48,18.51,18.47,18.48,826700.0,11.886,11.9053,11.8796,11.886,826700.0
2009-08-17 15:35:00,18.48,18.5,18.48,18.48,683800.0,11.886,11.8989,11.886,11.886,683800.0
2009-08-17 15:40:00,18.48,18.51,18.46,18.5,1343600.0,11.886,11.9053,11.8732,11.8989,1343600.0
2009-08-17 15:45:00,18.5,18.51,18.45,18.46,884500.0,11.8989,11.9053,11.8667,11.8732,884500.0
2009-08-17 15:50:00,18.45,18.51,18.45,18.48,1327800.0,11.8667,11.9053,11.8667,11.886,1327800.0
2009-08-17 15:55:00,18.47,18.53,18.46,18.46,1868700.0,11.8796,11.9182,11.8732,11.8732,1868700.0
2009-08-18 09:30:00,18.49,18.59,18.46,18.55,1331400.0,11.8925,11.9568,11.8732,11.931,1331400.0
2009-08-18 09:35:00,18.55,18.6,18.52,18.58,1285000.0,11.931,11.9632,11.9117,11.9503,1285000.0
2009-08-18 09:40:00,18.57,18.61,18.53,18.57,1384900.0,11.9439,11.9696,11.9182,11.9439,1384900.0
2009-08-18 09:45:00,18.57,18.58,18.49,18.54,815800.0,11.9439,11.9503,11.8925,11.9246,815800.0
2009-08-18 09:50:00,18.55,18.63,18.53,18.62,1152100.0,11.931,11.9825,11.9182,11.9761,1152100.0
2009-08-18 09:55:00,18.62,18.64,18.58,18.6,750500.0,11.9761,11.9889,11.9503,11.9632,750500.0
2009-08-18 10:00:00,18.6,18.63,18.58,18.63,799500.0,11.9632,11.9825,11.9503,11.9825,799500.0
2009-08-18 10:05:00,18.62,18.66,18.61,18.66,871700.0,11.9761,12.0018,11.9696,12.0018,871700.0
2009-08-18 10:10:00,18.66,18.68,18.63,18.64,736900.0,12.0018,12.0147,11.9825,11.9889,736900.0
2009-08-18 10:15:00,18.64,18.67,18.59,18.65,1232200.0,11.9889,12.0082,11.9568,11.9954,1232200.0
2009-08-18 10:20:00,18.64,18.68,18.63,18.63,558000.0,11.9889,12.0147,11.9825,11.9825,558000.0
2009-08-18 10:25:00,18.63,18.65,18.61,18.61,586900.0,11.9825,11.9954,11.9696,11.9696,586900.0
2009-08-18 10:30:00,18.61,18.62,18.6,18.61,565700.0,11.9696,11.9761,11.9632,11.9696,565700.0
2009-08-18 10:35:00,18.62,18.65,18.6,18.64,703800.0,11.9761,11.9954,11.9632,11.9889,703800.0
2009-08-18 10:40:00,18.64,18.65,18.6,18.61,494900.0,11.9889,11.9954,11.9632,11.9696,494900.0
2009-08-18 10:45:00,18.61,18.63,18.59,18.6,521900.0,11.9696,11.9825,11.9568,11.9632,521900.0
2009-08-18 10:50:00,18.61,18.61,18.56,18.57,263500.0,11.9696,11.9696,11.9375,11.9439,263500.0
2009-08-18 10:55:00,18.56,18.61,18.56,18.58,970300.0,11.9375,11.9696,11.9375,11.9503,970300.0
2009-08-18 11:00:00,18.58,18.6,18.56,18.6,473600.0,11.9503,11.9632,11.9375,11.9632,473600.0
2009-08-18 11:05:00,18.59,18.6,18.55,18.59,642800.0,11.9568,11.9632,11.931,11.9568,642800.0
2009-08-18 11:10:00,18.59,18.6,18.58,18.6,292300.0,11.9568,11.9632,11.9503,11.9632,292300.0
2009-08-18 11:15:00,18.6,18.62,18.57,18.58,721600.0,11.9632,11.9761,11.9439,11.9503,721600.0
2009-08-18 11:20:00,18.58,18.59,18.57,18.59,255300.0,11.9503,11.9568,11.9439,11.9568,255300.0
2009-08-18 11:25:00,18.59,18.61,18.58,18.61,365000.0,11.9568,11.9696,11.9503,11.9696,365000.0
2009-08-18 11:30:00,18.62,18.67,18.61,18.66,927000.0,11.9761,12.0082,11.9696,12.0018,927000.0
2009-08-18 11:35:00,18.66,18.67,18.64,18.65,429300.0,12.0018,12.0082,11.9889,11.9954,429300.0
2009-08-18 11:40:00,18.65,18.65,18.62,18.63,301700.0,11.9954,11.9954,11.9761,11.9825,301700.0
2009-08-18 11:45:00,18.63,18.64,18.63,18.63,136000.0,11.9825,11.9889,11.9825,11.9825,136000.0
2009-08-18 11:50:00,18.64,18.66,18.62,18.65,402600.0,11.9889,12.0018,11.9761,11.9954,402600.0
2009-08-18 11:55:00,18.66,18.67,18.64,18.65,432400.0,12.0018,12.0082,11.9889,11.9954,432400.0
2009-08-18 12:00:00,18.65,18.69,18.65,18.68,388100.0,11.9954,12.0211,11.9954,12.0147,388100.0
2009-08-18 12:05:00,18.68,18.71,18.68,18.69,487900.0,12.0147,12.034,12.0147,12.0211,487900.0
2009-08-18 12:10:00,18.7,18.71,18.67,18.67,334900.0,12.0275,12.034,12.0082,12.0082,334900.0
2009-08-18 12:15:00,18.68,18.7,18.67,18.69,243800.0,12.0147,12.0275,12.0082,12.0211,243800.0
2009-08-18 12:20:00,18.7,18.72,18.69,18.7,383800.0,12.0275,12.0404,12.0211,12.0275,383800.0
2009-08-18 12:25:00,18.71,18.75,18.7,18.74,510900.0,12.034,12.0597,12.0275,12.0532,510900.0
2009-08-18 12:30:00,18.75,18.75,18.73,18.73,293000.0,12.0597,12.0597,12.0468,12.0468,293000.0
2009-08-18 12:35:00,18.74,18.74,18.72,18.73,213100.0,12.0532,12.0532,12.0404,12.0468,213100.0
2009-08-18 12:40:00,18.73,18.75,18.72,18.75,210400.0,12.0468,12.0597,12.0404,12.0597,210400.0
2009-08-18 12:45:00,18.75,18.75,18.73,18.75,231300.0,12.0597,12.0597,12.0468,12.0597,231300.0
2009-08-18 12:50:00,18.75,18.75,18.73,18.74,318600.0,12.0597,12.0597,12.0468,12.0532,318600.0
2009-08-18 12:55:00,18.74,18.74,18.73,18.74,110400.0,12.0532,12.0532,12.0468,12.0532,110400.0
2009-08-18 13:00:00,18.74,18.79,18.73,18.79,485600.0,12.0532,12.0854,12.0468,12.0854,485600.0
2009-08-18 13:05:00,18.79,18.8,18.74,18.76,486000.0,12.0854,12.0918,12.0532,12.0661,486000.0
2009-08-18 13:10:00,18.76,18.77,18.72,18.72,445900.0,12.0661,12.0725,12.0404,12.0404,445900.0
2009-08-18 13:15:00,18.72,18.73,18.72,18.73,123900.0,12.0404,12.0468,12.0404,12.0468,123900.0
2009-08-18 13:20:00,18.73,18.76,18.72,18.74,276400.0,12.0468,12.0661,12.0404,12.0532,276400.0
2009-08-18 13:25:00,18.75,18.76,18.74,18.75,362600.0,12.0597,12.0661,12.0532,12.0597,362600.0
2009-08-18 13:30:00,18.76,18.76,18.73,18.73,264600.0,12.0661,12.0661,12.0468,12.0468,264600.0
2009-08-18 13:35:00,18.74,18.76,18.72,18.73,493400.0,12.0532,12.0661,12.0404,12.0468,493400.0
2009-08-18 13:40:00,18.73,18.73,18.72,18.73,102200.0,12.0468,12.0468,12.0404,12.0468,102200.0
2009-08-18 13:45:00,18.72,18.73,18.72,18.73,65200.0,12.0404,12.0468,12.0404,12.0468,65200.0
2009-08-18 13:50:00,18.72,18.78,18.72,18.77,574900.0,12.0404,12.079,12.0404,12.0725,574900.0
2009-08-18 13:55:00,18.77,18.79,18.77,18.78,326100.0,12.0725,12.0854,12.0725,12.079,326100.0
2009-08-18 14:00:00,18.78,18.81,18.78,18.81,560200.0,12.079,12.0983,12.079,12.0983,560200.0
2009-08-18 14:05:00,18.81,18.81,18.79,18.8,221100.0,12.0983,12.0983,12.0854,12.0918,221100.0
2009-08-18 14:10:00,18.8,18.82,18.79,18.81,326000.0,12.0918,12.1047,12.0854,12.0983,326000.0
2009-08-18 14:15:00,18.82,18.83,18.81,18.82,180100.0,12.1047,12.1111,12.0983,12.1047,180100.0
2009-08-18 14:20:00,18.82,18.83,18.79,18.8,312200.0,12.1047,12.1111,12.0854,12.0918,312200.0
2009-08-18 14:25:00,18.8,18.85,18.79,18.85,468500.0,12.0918,12.124,12.0854,12.124,468500.0
2009-08-18 14:30:00,18.85,18.87,18.8,18.8,1000200.0,12.124,12.1369,12.0918,12.0918,1000200.0
2009-08-18 14:35:00,18.81,18.83,18.8,18.81,453000.0,12.0983,12.1111,12.0918,12.0983,453000.0
2009-08-18 14:40:00,18.81,18.84,18.8,18.81,244200.0,12.0983,12.1176,12.0918,12.0983,244200.0
2009-08-18 14:45:00,18.81,18.84,18.8,18.82,244000.0,12.0983,12.1176,12.0918,12.1047,244000.0
2009-08-18 14:50:00,18.82,18.83,18.81,18.82,154200.0,12.1047,12.1111,12.0983,12.1047,154200.0
2009-08-18 14:55:00,18.83,18.83,18.8,18.82,420700.0,12.1111,12.1111,12.0918,12.1047,420700.0
2009-08-18 15:00:00,18.82,18.84,18.81,18.82,408700.0,12.1047,12.1176,12.0983,12.1047,408700.0
2009-08-18 15:05:00,18.82,18.84,18.82,18.84,243200.0,12.1047,12.1176,12.1047,12.1176,243200.0
2009-08-18 15:10:00,18.84,18.84,18.81,18.81,245400.0,12.1176,12.1176,12.0983,12.0983,245400.0
2009-08-18 15:15:00,18.82,18.85,18.81,18.84,290700.0,12.1047,12.124,12.0983,12.1176,290700.0
2009-08-18 15:20:00,18.84,18.86,18.83,18.85,328400.0,12.1176,12.1304,12.1111,12.124,328400.0
2009-08-18 15:25:00,18.86,18.86,18.81,18.81,342300.0,12.1304,12.1304,12.0983,12.0983,342300.0
2009-08-18 15:30:00,18.81,18.82,18.8,18.81,408700.0,12.0983,12.1047,12.0918,12.0983,408700.0
2009-08-18 15:35:00,18.81,18.81,18.77,18.79,386900.0,12.0983,12.0983,12.0725,12.0854,386900.0
2009-08-18 15:40:00,18.79,18.82,18.78,18.8,425400.0,12.0854,12.1047,12.079,12.0918,425400.0
2009-08-18 15:45:00,18.81,18.81,18.78,18.79,434500.0,12.0983,12.0983,12.079,12.0854,434500.0
2009-08-18 15:50:00,18.8,18.84,18.78,18.78,1743300.0,12.0918,12.1176,12.079,12.079,1743300.0
2009-08-18 15:55:00,18.79,18.79,18.75,18.77,1421600.0,12.0854,12.0854,12.0597,12.0725,1421600.0
2009-08-19 09:30:00,18.55,18.68,18.51,18.67,1452900.0,11.931,12.0147,11.9053,12.0082,1452900.0
2009-08-19 09:35:00,18.67,18.68,18.55,18.58,1476700.0,12.0082,12.0147,11.931,11.9503,1476700.0
2009-08-19 09:40:00,18.58,18.62,18.57,18.62,1071600.0,11.9503,11.9761,11.9439,11.9761,1071600.0
2009-08-19 09:45:00,18.62,18.66,18.61,18.62,1115100.0,11.9761,12.0018,11.9696,11.9761,1115100.0
2009-08-19 09:50:00,18.62,18.64,18.58,18.61,815900.0,11.9761,11.9889,11.9503,11.9696,815900.0
2009-08-19 09:55:00,18.6,18.69,18.6,18.64,575900.0,11.9632,12.0211,11.9632,11.9889,575900.0
2009-08-19 10:00:00,18.63,18.73,18.63,18.73,1065100.0,11.9825,12.0468,11.9825,12.0468,1065100.0
2009-08-19 10:05:00,18.73,18.75,18.7,18.71,988100.0,12.0468,12.0597,12.0275,12.034,988100.0
2009-08-19 10:10:00,18.72,18.72,18.61,18.61,1053400.0,12.0404,12.0404,11.9696,11.9696,1053400.0
2009-08-19 10:15:00,18.62,18.65,18.6,18.6,773600.0,11.9761,11.9954,11.9632,11.9632,773600.0
2009-08-19 10:20:00,18.61,18.64,18.6,18.62,462300.0,11.9696,11.9889,11.9632,11.9761,462300.0
2009-08-19 10:25:00,18.62,18.66,18.59,18.65,868600.0,11.9761,12.0018,11.9568,11.9954,868600.0
2009-08-19 10:30:00,18.66,18.7,18.64,18.65,830200.0,12.0018,12.0275,11.9889,11.9954,830200.0
2009-08-19 10:35:00,18.64,18.69,18.64,18.67,396400.0,11.9889,12.0211,11.9889,12.0082,396400.0
2009-08-19 10:40:00,18.66,18.71,18.66,18.71,1198000.0,12.0018,12.034,12.0018,12.034,1198000.0
2009-08-19 10:45:00,18.7,18.7,18.61,18.62,395500.0,12.0275,12.0275,11.9696,11.9761,395500.0
2009-08-19 10:50:00,18.62,18.63,18.61,18.61,173000.0,11.9761,11.9825,11.9696,11.9696,173000.0
2009-08-19 10:55:00,18.61,18.61,18.57,18.59,494700.0,11.9696,11.9696,11.9439,11.9568,494700.0
2009-08-19 11:00:00,18.59,18.61,18.57,18.59,439600.0,11.9568,11.9696,11.9439,11.9568,439600.0
2009-08-19 11:05:00,18.6,18.62,18.57,18.57,373400.0,11.9632,11.9761,11.9439,11.9439,373400.0
2009-08-19 11:10:00,18.57,18.58,18.54,18.54,449700.0,11.9439,11.9503,11.9246,11.9246,449700.0
2009-08-19 11:15:00,18.54,18.66,18.54,18.56,542500.0,11.9246,12.0018,11.9246,11.9375,542500.0
2009-08-19 11:20:00,18.56,18.56,18.52,18.54,529900.0,11.9375,11.9375,11.9117,11.9246,529900.0
2009-08-19 11:25:00,18.53,18.57,18.53,18.56,399800.0,11.9182,11.9439,11.9182,11.9375,399800.0
2009-08-19 11:30:00,18.57,18.6,18.57,18.6,545000.0,11.9439,11.9632,11.9439,11.9632,545000.0
2009-08-19 11:35:00,18.59,18.64,18.57,18.63,694500.0,11.9568,11.9889,11.9439,11.9825,694500.0
2009-08-19 11:40:00,18.63,18.66,18.61,18.63,648200.0,11.9825,12.0018,11.9696,11.9825,648200.0
2009-08-19 11:45:00,18.63,18.66,18.61,18.66,259300.0,11.9825,12.0018,11.9696,12.0018,259300.0
2009-08-19 11:50:00,18.65,18.75,18.65,18.75,840800.0,11.9954,12.0597,11.9954,12.0597,840800.0
2009-08-19 11:55:00,18.75,18.79,18.73,18.78,1313800.0,12.0597,12.0854,12.0468,12.079,1313800.0
2009-08-19 12:00:00,18.77,18.82,18.76,18.82,676600.0,12.0725,12.1047,12.0661,12.1047,676600.0
2009-08-19 12:05:00,18.82,18.86,18.8,18.85,1055800.0,12.1047,12.1304,12.0918,12.124,1055800.0
2009-08-19 12:10:00,18.85,18.88,18.82,18.83,756800.0,12.124,12.1433,12.1047,12.1111,756800.0
2009-08-19 12:15:00,18.83,18.86,18.81,18.86,706400.0,12.1111,12.1304,12.0983,12.1304,706400.0
2009-08-19 12:20:00,18.86,18.88,18.84,18.85,725500.0,12.1304,12.1433,12.1176,12.124,725500.0
2009-08-19 12:25:00,18.86,18.86,18.83,18.84,490400.0,12.1304,12.1304,12.1111,12.1176,490400.0
2009-08-19 12:30:00,18.85,18.85,18.8,18.82,489200.0,12.124,12.124,12.0918,12.1047,489200.0
2009-08-19 12:35:00,18.83,18.86,18.81,18.84,416100.0,12.1111,12.1304,12.0983,12.1176,416100.0
2009-08-19 12:40:00,18.84,18.85,18.81,18.81,518000.0,12.1176,12.124,12.0983,12.0983,518000.0
2009-08-19 12:45:00,18.82,18.83,18.8,18.8,422000.0,12.1047,12.1111,12.0918,12.0918,422000.0
2009-08-19 12:50:00,18.81,18.85,18.8,18.84,552300.0,12.0983,12.124,12.0918,12.1176,552300.0
2009-08-19 12:55:00,18.84,18.88,18.83,18.88,901000.0,12.1176,12.1433,12.1111,12.1433,901000.0
2009-08-19 13:00:00,18.88,18.89,18.85,18.85,495300.0,12.1433,12.1497,12.124,12.124,495300.0
2009-08-19 13:05:00,18.85,18.87,18.83,18.87,313400.0,12.124,12.1369,12.1111,12.1369,313400.0
2009-08-19 13:10:00,18.87,18.89,18.86,18.86,340900.0,12.1369,12.1497,12.1304,12.1304,340900.0
2009-08-19 13:15:00,18.86,18.87,18.84,18.84,249600.0,12.1304,12.1369,12.1176,12.1176,249600.0
2009-08-19 13:20:00,18.86,18.88,18.85,18.88,246000.0,12.1304,12.1433,12.124,12.1433,246000.0
2009-08-19 13:25:00,18.88,18.88,18.84,18.85,779500.0,12.1433,12.1433,12.1176,12.124,779500.0
2009-08-19 13:30:00,18.85,18.85,18.81,18.81,269700.0,12.124,12.124,12.0983,12.0983,269700.0
2009-08-19 13:35:00,18.81,18.86,18.81,18.86,445700.0,12.0983,12.1304,12.0983,12.1304,445700.0
2009-08-19 13:40:00,18.86,18.86,18.83,18.85,306600.0,12.1304,12.1304,12.1111,12.124,306600.0
2009-08-19 13:45:00,18.84,18.87,18.84,18.87,244800.0,12.1176,12.1369,12.1176,12.1369,244800.0
2009-08-19 13:50:00,18.87,18.87,18.85,18.86,247700.0,12.1369,12.1369,12.124,12.1304,247700.0
2009-08-19 13:55:00,18.87,18.87,18.84,18.84,249600.0,12.1369,12.1369,12.1176,12.1176,249600.0
2009-08-19 14:00:00,18.85,18.87,18.84,18.86,259100.0,12.124,12.1369,12.1176,12.1304,259100.0
2009-08-19 14:05:00,18.86,18.86,18.85,18.85,92100.0,12.1304,12.1304,12.124,12.124,92100.0
2009-08-19 14:10:00,18.85,18.86,18.84,18.84,292500.0,12.124,12.1304,12.1176,12.1176,292500.0
2009-08-19 14:15:00,18.84,18.84,18.82,18.82,320100.0,12.1176,12.1176,12.1047,12.1047,320100.0
2009-08-19 14:20:00,18.83,18.83,18.8,18.8,448700.0,12.1111,12.1111,12.0918,12.0918,448700.0
2009-08-19 14:25:00,18.81,18.83,18.8,18.82,131900.0,12.0983,12.1111,12.0918,12.1047,131900.0
2009-08-19 14:30:00,18.82,18.83,18.78,18.78,344800.0,12.1047,12.1111,12.079,12.079,344800.0
2009-08-19 14:35:00,18.78,18.79,18.78,18.78,168500.0,12.079,12.0854,12.079,12.079,168500.0
2009-08-19 14:40:00,18.78,18.81,18.78,18.78,449200.0,12.079,12.0983,12.079,12.079,449200.0
2009-08-19 14:45:00,18.79,18.8,18.78,18.79,114600.0,12.0854,12.0918,12.079,12.0854,114600.0
2009-08-19 14:50:00,18.79,18.8,18.76,18.79,537400.0,12.0854,12.0918,12.0661,12.0854,537400.0
2009-08-19 14:55:00,18.79,18.81,18.78,18.81,516000.0,12.0854,12.0983,12.079,12.0983,516000.0
2009-08-19 15:00:00,18.81,18.82,18.75,18.78,527900.0,12.0983,12.1047,12.0597,12.079,527900.0
2009-08-19 15:05:00,18.77,18.78,18.74,18.75,327400.0,12.0725,12.079,12.0532,12.0597,327400.0
2009-08-19 15:10:00,18.75,18.76,18.73,18.74,464100.0,12.0597,12.0661,12.0468,12.0532,464100.0
2009-08-19 15:15:00,18.74,18.75,18.72,18.72,402200.0,12.0532,12.0597,12.0404,12.0404,402200.0
2009-08-19 15:20:00,18.73,18.76,18.72,18.76,321600.0,12.0468,12.0661,12.0404,12.0661,321600.0
2009-08-19 15:25:00,18.75,18.76,18.73,18.74,360200.0,12.0597,12.0661,12.0468,12.0532,360200.0
2009-08-19 15:30:00,18.73,18.74,18.7,18.71,757700.0,12.0468,12.0532,12.0275,12.034,757700.0
2009-08-19 15:35:00,18.7,18.76,18.7,18.76,483900.0,12.0275,12.0661,12.0275,12.0661,483900.0
2009-08-19 15:40:00,18.76,18.77,18.75,18.75,523900.0,12.0661,12.0725,12.0597,12.0597,523900.0
2009-08-19 15:45:00,18.75,18.77,18.73,18.73,525000.0,12.0597,12.0725,12.0468,12.0468,525000.0
2009-08-19 15:50:00,18.73,18.79,18.73,18.76,1435200.0,12.0468,12.0854,12.0468,12.0661,1435200.0
2009-08-19 15:55:00,18.76,18.8,18.76,18.8,1038200.0,12.0661,12.0918,12.0661,12.0918,1038200.0
2009-08-20 09:30:00,18.73,18.8,18.68,18.72,1462900.0,12.0468,12.0918,12.0147,12.0404,1462900.0
2009-08-20 09:35:00,18.73,18.79,18.71,18.77,1132400.0,12.0468,12.0854,12.034,12.0725,1132400.0
2009-08-20 09:40:00,18.76,18.81,18.74,18.76,927300.0,12.0661,12.0983,12.0532,12.0661,927300.0
2009-08-20 09:45:00,18.76,18.79,18.74,18.75,527000.0,12.0661,12.0854,12.0532,12.0597,527000.0
2009-08-20 09:50:00,18.75,18.76,18.73,18.74,487200.0,12.0597,12.0661,12.0468,12.0532,487200.0
2009-08-20 09:55:00,18.75,18.78,18.73,18.78,948000.0,12.0597,12.079,12.0468,12.079,948000.0
2009-08-20 10:00:00,18.78,18.78,18.73,18.75,811700.0,12.079,12.079,12.0468,12.0597,811700.0
2009-08-20 10:05:00,18.75,18.75,18.66,18.68,1076900.0,12.0597,12.0597,12.0018,12.0147,1076900.0
2009-08-20 10:10:00,18.68,18.69,18.59,18.62,1154000.0,12.0147,12.0211,11.9568,11.9761,1154000.0
2009-08-20 10:15:00,18.61,18.62,18.57,18.58,751500.0,11.9696,11.9761,11.9439,11.9503,751500.0
2009-08-20 10:20:00,18.58,18.64,18.57,18.63,1128000.0,11.9503,11.9889,11.9439,11.9825,1128000.0
2009-08-20 10:25:00,18.64,18.72,18.62,18.64,814200.0,11.9889,12.0404,11.9761,11.9889,814200.0
2009-08-20 10:30:00,18.65,18.68,18.64,18.67,614000.0,11.9954,12.0147,11.9889,12.0082,614000.0
2009-08-20 10:35:00,18.66,18.69,18.65,18.67,310400.0,12.0018,12.0211,11.9954,12.0082,310400.0
2009-08-20 10:40:00,18.67,18.74,18.67,18.72,980000.0,12.0082,12.0532,12.0082,12.0404,980000.0
2009-08-20 10:45:00,18.73,18.73,18.66,18.67,948600.0,12.0468,12.0468,12.0018,12.0082,948600.0
2009-08-20 10:50:00,18.66,18.67,18.65,18.66,504800.0,12.0018,12.0082,11.9954,12.0018,504800.0
2009-08-20 10:55:00,18.67,18.7,18.65,18.65,530000.0,12.0082,12.0275,11.9954,11.9954,530000.0
2009-08-20 11:00:00,18.65,18.8,18.62,18.63,824500.0,11.9954,12.0918,11.9761,11.9825,824500.0
2009-08-20 11:05:00,18.63,18.64,18.6,18.62,513300.0,11.9825,11.9889,11.9632,11.9761,513300.0
2009-08-20 11:10:00,18.62,18.63,18.6,18.61,553000.0,11.9761,11.9825,11.9632,11.9696,553000.0
2009-08-20 11:15:00,18.62,18.62,18.6,18.62,292000.0,11.9761,11.9761,11.9632,11.9761,292000.0
2009-08-20 11:20:00,18.62,18.63,18.6,18.63,593900.0,11.9761,11.9825,11.9632,11.9825,593900.0
2009-08-20 11:25:00,18.63,18.63,18.61,18.63,890800.0,11.9825,11.9825,11.9696,11.9825,890800.0
2009-08-20 11:30:00,18.63,18.64,18.6,18.64,562500.0,11.9825,11.9889,11.9632,11.9889,562500.0
2009-08-20 11:35:00,18.64,18.64,18.57,18.58,667500.0,11.9889,11.9889,11.9439,11.9503,667500.0
2009-08-20 11:40:00,18.58,18.61,18.56,18.61,583000.0,11.9503,11.9696,11.9375,11.9696,583000.0
2009-08-20 11:45:00,18.6,18.62,18.59,18.62,266800.0,11.9632,11.9761,11.9568,11.9761,266800.0
2009-08-20 11:50:00,18.62,18.65,18.6,18.64,563700.0,11.9761,11.9954,11.9632,11.9889,563700.0
2009-08-20 11:55:00,18.64,18.66,18.63,18.63,464300.0,11.9889,12.0018,11.9825,11.9825,464300.0
2009-08-20 12:00:00,18.64,18.65,18.63,18.64,245600.0,11.9889,11.9954,11.9825,11.9889,245600.0
2009-08-20 12:05:00,18.63,18.66,18.63,18.65,125800.0,11.9825,12.0018,11.9825,11.9954,125800.0
2009-08-20 12:10:00,18.65,18.65,18.63,18.64,254800.0,11.9954,11.9954,11.9825,11.9889,254800.0
2009-08-20 12:15:00,18.64,18.66,18.64,18.65,190000.0,11.9889,12.0018,11.9889,11.9954,190000.0
2009-08-20 12:20:00,18.65,18.65,18.63,18.64,142400.0,11.9954,11.9954,11.9825,11.9889,142400.0
2009-08-20 12:25:00,18.64,18.65,18.63,18.64,230300.0,11.9889,11.9954,11.9825,11.9889,230300.0
2009-08-20 12:30:00,18.65,18.65,18.63,18.64,228800.0,11.9954,11.9954,11.9825,11.9889,228800.0
2009-08-20 12:35:00,18.63,18.65,18.62,18.64,208300.0,11.9825,11.9954,11.9761,11.9889,208300.0
2009-08-20 12:40:00,18.64,18.67,18.63,18.66,317000.0,11.9889,12.0082,11.9825,12.0018,317000.0
2009-08-20 12:45:00,18.66,18.68,18.65,18.68,527200.0,12.0018,12.0147,11.9954,12.0147,527200.0
2009-08-20 12:50:00,18.67,18.68,18.67,18.67,108600.0,12.0082,12.0147,12.0082,12.0082,108600.0
2009-08-20 12:55:00,18.67,18.68,18.65,18.66,360000.0,12.0082,12.0147,11.9954,12.0018,360000.0
2009-08-20 13:00:00,18.65,18.67,18.64,18.66,359800.0,11.9954,12.0082,11.9889,12.0018,359800.0
2009-08-20 13:05:00,18.65,18.66,18.65,18.66,150100.0,11.9954,12.0018,11.9954,12.0018,150100.0
2009-08-20 13:10:00,18.65,18.67,18.64,18.67,294300.0,11.9954,12.0082,11.9889,12.0082,294300.0
2009-08-20 13:15:00,18.66,18.67,18.65,18.66,306100.0,12.0018,12.0082,11.9954,12.0018,306100.0
2009-08-20 13:20:00,18.65,18.66,18.65,18.65,129700.0,11.9954,12.0018,11.9954,11.9954,129700.0
2009-08-20 13:25:00,18.66,18.67,18.65,18.66,209400.0,12.0018,12.0082,11.9954,12.0018,209400.0
2009-08-20 13:30:00,18.67,18.68,18.66,18.68,158600.0,12.0082,12.0147,12.0018,12.0147,158600.0
2009-08-20 13:35:00,18.67,18.68,18.64,18.65,388600.0,12.0082,12.0147,11.9889,11.9954,388600.0
2009-08-20 13:40:00,18.65,18.66,18.63,18.66,254500.0,11.9954,12.0018,11.9825,12.0018,254500.0
2009-08-20 13:45:00,18.65,18.67,18.65,18.66,131100.0,11.9954,12.0082,11.9954,12.0018,131100.0
2009-08-20 13:50:00,18.66,18.67,18.65,18.67,146700.0,12.0018,12.0082,11.9954,12.0082,146700.0
2009-08-20 13:55:00,18.67,18.67,18.63,18.64,580000.0,12.0082,12.0082,11.9825,11.9889,580000.0
2009-08-20 14:00:00,18.64,18.67,18.63,18.65,535900.0,11.9889,12.0082,11.9825,11.9954,535900.0
2009-08-20 14:05:00,18.65,18.68,18.64,18.68,357000.0,11.9954,12.0147,11.9889,12.0147,357000.0
2009-08-20 14:10:00,18.68,18.7,18.67,18.69,441900.0,12.0147,12.0275,12.0082,12.0211,441900.0
2009-08-20 14:15:00,18.7,18.7,18.66,18.68,524900.0,12.0275,12.0275,12.0018,12.0147,524900.0
2009-08-20 14:20:00,18.69,18.69,18.65,18.67,469400.0,12.0211,12.0211,11.9954,12.0082,469400.0
2009-08-20 14:25:00,18.67,18.67,18.65,18.65,145600.0,12.0082,12.0082,11.9954,11.9954,145600.0
2009-08-20 14:30:00,18.66,18.66,18.64,18.64,189200.0,12.0018,12.0018,11.9889,11.9889,189200.0
2009-08-20 14:35:00,18.64,18.67,18.64,18.66,354800.0,11.9889,12.0082,11.9889,12.0018,354800.0
2009-08-20 14:40:00,18.67,18.67,18.63,18.65,220600.0,12.0082,12.0082,11.9825,11.9954,220600.0
2009-08-20 14:45:00,18.65,18.66,18.64,18.65,216900.0,11.9954,12.0018,11.9889,11.9954,216900.0
2009-08-20 14:50:00,18.65,18.68,18.64,18.65,397300.0,11.9954,12.0147,11.9889,11.9954,397300.0
2009-08-20 14:55:00,18.65,18.68,18.65,18.68,311900.0,11.9954,12.0147,11.9954,12.0147,311900.0
2009-08-20 15:00:00,18.67,18.69,18.67,18.68,356400.0,12.0082,12.0211,12.0082,12.0147,356400.0
2009-08-20 15:05:00,18.68,18.72,18.67,18.71,730300.0,12.0147,12.0404,12.0082,12.034,730300.0
2009-08-20 15:10:00,18.71,18.72,18.69,18.71,447100.0,12.034,12.0404,12.0211,12.034,447100.0
2009-08-20 15:15:00,18.71,18.73,18.71,18.72,270000.0,12.034,12.0468,12.034,12.0404,270000.0
2009-08-20 15:20:00,18.71,18.74,18.71,18.73,164800.0,12.034,12.0532,12.034,12.0468,164800.0
2009-08-20 15:25:00,18.74,18.75,18.72,18.72,420700.0,12.0532,12.0597,12.0404,12.0404,420700.0
2009-08-20 15:30:00,18.72,18.78,18.72,18.75,934000.0,12.0404,12.079,12.0404,12.0597,934000.0
2009-08-20 15:35:00,18.75,18.76,18.74,18.75,279800.0,12.0597,12.0661,12.0532,12.0597,279800.0
2009-08-20 15:40:00,18.75,18.79,18.75,18.76,867900.0,12.0597,12.0854,12.0597,12.0661,867900.0
2009-08-20 15:45:00,18.77,18.78,18.73,18.74,1091800.0,12.0725,12.079,12.0468,12.0532,1091800.0
2009-08-20 15:50:00,18.74,18.75,18.71,18.73,1363600.0,12.0532,12.0597,12.034,12.0468,1363600.0
2009-08-20 15:55:00,18.73,18.74,18.71,18.72,2062900.0,12.0468,12.0532,12.034,12.0404,2062900.0
2009-08-21 09:30:00,18.89,18.92,18.65,18.69,7566300.0,12.1497,12.169,11.9954,12.0211,7566300.0
2009-08-21 09:35:00,18.69,18.78,18.66,18.69,1317800.0,12.0211,12.079,12.0018,12.0211,1317800.0
2009-08-21 09:40:00,18.68,18.73,18.66,18.66,909100.0,12.0147,12.0468,12.0018,12.0018,909100.0
2009-08-21 09:45:00,18.67,18.69,18.6,18.61,928700.0,12.0082,12.0211,11.9632,11.9696,928700.0
2009-08-21 09:50:00,18.61,18.61,18.55,18.59,1140800.0,11.9696,11.9696,11.931,11.9568,1140800.0
2009-08-21 09:55:00,18.59,18.64,18.55,18.63,1028100.0,11.9568,11.9889,11.931,11.9825,1028100.0
2009-08-21 10:00:00,18.64,18.75,18.63,18.74,2252100.0,11.9889,12.0597,11.9825,12.0532,2252100.0
2009-08-21 10:05:00,18.74,18.76,18.69,18.7,1172100.0,12.0532,12.0661,12.0211,12.0275,1172100.0
2009-08-21 10:10:00,18.7,18.78,18.7,18.77,973800.0,12.0275,12.079,12.0275,12.0725,973800.0
2009-08-21 10:15:00,18.77,18.82,18.72,18.72,1366100.0,12.0725,12.1047,12.0404,12.0404,1366100.0
2009-08-21 10:20:00,18.73,18.75,18.71,18.73,850000.0,12.0468,12.0597,12.034,12.0468,850000.0
2009-08-21 10:25:00,18.74,18.75,18.72,18.74,381300.0,12.0532,12.0597,12.0404,12.0532,381300.0
2009-08-21 10:30:00,18.74,18.76,18.74,18.75,340100.0,12.0532,12.0661,12.0532,12.0597,340100.0
2009-08-21 10:35:00,18.76,18.8,18.75,18.8,458500.0,12.0661,12.0918,12.0597,12.0918,458500.0
2009-08-21 10:40:00,18.8,18.81,18.79,18.8,528300.0,12.0918,12.0983,12.0854,12.0918,528300.0
2009-08-21 10:45:00,18.8,18.8,18.77,18.77,606800.0,12.0918,12.0918,12.0725,12.0725,606800.0
2009-08-21 10:50:00,18.77,18.79,18.75,18.75,694500.0,12.0725,12.0854,12.0597,12.0597,694500.0
2009-08-21 10:55:00,18.76,18.79,18.75,18.77,387300.0,12.0661,12.0854,12.0597,12.0725,387300.0
2009-08-21 11:00:00,18.77,18.8,18.76,18.79,584000.0,12.0725,12.0918,12.0661,12.0854,584000.0
2009-08-21 11:05:00,18.79,18.8,18.78,18.79,195000.0,12.0854,12.0918,12.079,12.0854,195000.0
2009-08-21 11:10:00,18.79,18.8,18.78,18.78,238300.0,12.0854,12.0918,12.079,12.079,238300.0
2009-08-21 11:15:00,18.79,18.8,18.78,18.79,214500.0,12.0854,12.0918,12.079,12.0854,214500.0
2009-08-21 11:20:00,18.8,18.84,18.79,18.84,588300.0,12.0918,12.1176,12.0854,12.1176,588300.0
2009-08-21 11:25:00,18.84,18.85,18.83,18.84,336300.0,12.1176,12.124,12.1111,12.1176,336300.0
2009-08-21 11:30:00,18.84,18.85,18.8,18.83,914800.0,12.1176,12.124,12.0918,12.1111,914800.0
2009-08-21 11:35:00,18.83,18.84,18.8,18.82,297600.0,12.1111,12.1176,12.0918,12.1047,297600.0
2009-08-21 11:40:00,18.82,18.86,18.81,18.83,471000.0,12.1047,12.1304,12.0983,12.1111,471000.0
2009-08-21 11:45:00,18.83,18.84,18.81,18.84,310200.0,12.1111,12.1176,12.0983,12.1176,310200.0
2009-08-21 11:50:00,18.84,18.85,18.82,18.83,466200.0,12.1176,12.124,12.1047,12.1111,466200.0
2009-08-21 11:55:00,18.83,18.83,18.82,18.83,92000.0,12.1111,12.1111,12.1047,12.1111,92000.0
2009-08-21 12:00:00,18.82,18.85,18.82,18.83,393500.0,12.1047,12.124,12.1047,12.1111,393500.0
2009-08-21 12:05:00,18.82,18.86,18.82,18.85,340000.0,12.1047,12.1304,12.1047,12.124,340000.0
2009-08-21 12:10:00,18.85,18.86,18.85,18.85,150700.0,12.124,12.1304,12.124,12.124,150700.0
2009-08-21 12:15:00,18.85,18.87,18.85,18.86,308500.0,12.124,12.1369,12.124,12.1304,308500.0
2009-08-21 12:20:00,18.87,18.87,18.86,18.87,97000.0,12.1369,12.1369,12.1304,12.1369,97000.0
2009-08-21 12:25:00,18.87,18.89,18.86,18.89,290700.0,12.1369,12.1497,12.1304,12.1497,290700.0
2009-08-21 12:30:00,18.89,18.89,18.88,18.88,193500.0,12.1497,12.1497,12.1433,12.1433,193500.0
2009-08-21 12:35:00,18.88,18.89,18.85,18.85,285300.0,12.1433,12.1497,12.124,12.124,285300.0
2009-08-21 12:40:00,18.85,18.87,18.83,18.84,671300.0,12.124,12.1369,12.1111,12.1176,671300.0
2009-08-21 12:45:00,18.84,18.88,18.83,18.86,446800.0,12.1176,12.1433,12.1111,12.1304,446800.0
2009-08-21 12:50:00,18.87,18.87,18.85,18.85,194700.0,12.1369,12.1369,12.124,12.124,194700.0
2009-08-21 12:55:00,18.86,18.86,18.83,18.84,324500.0,12.1304,12.1304,12.1111,12.1176,324500.0
2009-08-21 13:00:00,18.84,18.85,18.82,18.83,380000.0,12.1176,12.124,12.1047,12.1111,380000.0
2009-08-21 13:05:00,18.84,18.85,18.83,18.84,467800.0,12.1176,12.124,12.1111,12.1176,467800.0
2009-08-21 13:10:00,18.85,18.85,18.84,18.84,49500.0,12.124,12.124,12.1176,12.1176,49500.0
2009-08-21 13:15:00,18.84,18.86,18.83,18.85,761300.0,12.1176,12.1304,12.1111,12.124,761300.0
2009-08-21 13:20:00,18.85,18.89,18.85,18.89,494100.0,12.124,12.1497,12.124,12.1497,494100.0
2009-08-21 13:25:00,18.89,18.89,18.84,18.84,587500.0,12.1497,12.1497,12.1176,12.1176,587500.0
2009-08-21 13:30:00,18.84,18.85,18.83,18.84,370700.0,12.1176,12.124,12.1111,12.1176,370700.0
2009-08-21 13:35:00,18.84,18.85,18.82,18.82,498800.0,12.1176,12.124,12.1047,12.1047,498800.0
2009-08-21 13:40:00,18.82,18.84,18.8,18.8,685800.0,12.1047,12.1176,12.0918,12.0918,685800.0
2009-08-21 13:45:00,18.8,18.81,18.75,18.75,459000.0,12.0918,12.0983,12.0597,12.0597,459000.0
2009-08-21 13:50:00,18.75,18.76,18.75,18.76,204900.0,12.0597,12.0661,12.0597,12.0661,204900.0
2009-08-21 13:55:00,18.75,18.8,18.75,18.79,676700.0,12.0597,12.0918,12.0597,12.0854,676700.0
2009-08-21 14:00:00,18.8,18.8,18.75,18.8,1129500.0,12.0918,12.0918,12.0597,12.0918,1129500.0
2009-08-21 14:05:00,18.8,18.82,18.78,18.81,1001900.0,12.0918,12.1047,12.079,12.0983,1001900.0
2009-08-21 14:10:00,18.81,18.84,18.8,18.83,287300.0,12.0983,12.1176,12.0918,12.1111,287300.0
2009-08-21 14:15:00,18.83,18.83,18.8,18.8,200400.0,12.1111,12.1111,12.0918,12.0918,200400.0
2009-08-21 14:20:00,18.8,18.81,18.76,18.79,463500.0,12.0918,12.0983,12.0661,12.0854,463500.0
2009-08-21 14:25:00,18.79,18.8,18.78,18.79,290000.0,12.0854,12.0918,12.079,12.0854,290000.0
2009-08-21 14:30:00,18.79,18.82,18.79,18.81,210800.0,12.0854,12.1047,12.0854,12.0983,210800.0
2009-08-21 14:35:00,18.81,18.82,18.79,18.79,366500.0,12.0983,12.1047,12.0854,12.0854,366500.0
2009-08-21 14:40:00,18.79,18.8,18.77,18.79,409900.0,12.0854,12.0918,12.0725,12.0854,409900.0
2009-08-21 14:45:00,18.79,18.79,18.77,18.78,322100.0,12.0854,12.0854,12.0725,12.079,322100.0
2009-08-21 14:50:00,18.78,18.78,18.76,18.76,232400.0,12.079,12.079,12.0661,12.0661,232400.0
2009-08-21 14:55:00,18.76,18.77,18.74,18.77,462800.0,12.0661,12.0725,12.0532,12.0725,462800.0
2009-08-21 15:00:00,18.77,18.81,18.76,18.8,549400.0,12.0725,12.0983,12.0661,12.0918,549400.0
2009-08-21 15:05:00,18.8,18.82,18.8,18.81,189400.0,12.0918,12.1047,12.0918,12.0983,189400.0
2009-08-21 15:10:00,18.82,18.85,18.81,18.85,446500.0,12.1047,12.124,12.0983,12.124,446500.0
2009-08-21 15:15:00,18.85,18.9,18.84,18.9,932000.0,12.124,12.1562,12.1176,12.1562,932000.0
2009-08-21 15:20:00,18.9,18.9,18.86,18.89,845100.0,12.1562,12.1562,12.1304,12.1497,845100.0
2009-08-21 15:25:00,18.89,18.89,18.88,18.89,190000.0,12.1497,12.1497,12.1433,12.1497,190000.0
2009-08-21 15:30:00,18.88,18.9,18.88,18.9,506000.0,12.1433,12.1562,12.1433,12.1562,506000.0
2009-08-21 15:35:00,18.9,18.9,18.87,18.88,433200.0,12.1562,12.1562,12.1369,12.1433,433200.0
2009-08-21 15:40:00,18.88,18.88,18.86,18.88,543500.0,12.1433,12.1433,12.1304,12.1433,543500.0
2009-08-21 15:45:00,18.88,18.9,18.86,18.88,1075000.0,12.1433,12.1562,12.1304,12.1433,1075000.0
2009-08-21 15:50:00,18.89,18.92,18.88,18.92,1196300.0,12.1497,12.169,12.1433,12.169,1196300.0
2009-08-21 15:55:00,18.92,18.92,18.87,18.9,1368000.0,12.169,12.169,12.1369,12.1562,1368000.0
2009-08-24 09:30:00,18.97,19.0,18.84,18.93,1171900.0,12.2012,12.2205,12.1176,12.1755,1171900.0
2009-08-24 09:35:00,18.93,18.98,18.89,18.9,1607800.0,12.1755,12.2076,12.1497,12.1562,1607800.0
2009-08-24 09:40:00,18.9,18.92,18.87,18.88,980100.0,12.1562,12.169,12.1369,12.1433,980100.0
2009-08-24 09:45:00,18.88,18.9,18.84,18.86,1097200.0,12.1433,12.1562,12.1176,12.1304,1097200.0
2009-08-24 09:50:00,18.86,18.86,18.82,18.83,706300.0,12.1304,12.1304,12.1047,12.1111,706300.0
2009-08-24 09:55:00,18.83,18.88,18.83,18.87,1141500.0,12.1111,12.1433,12.1111,12.1369,1141500.0
2009-08-24 10:00:00,18.87,18.92,18.86,18.87,1604800.0,12.1369,12.169,12.1304,12.1369,1604800.0
2009-08-24 10:05:00,18.86,18.93,18.86,18.91,819600.0,12.1304,12.1755,12.1304,12.1626,819600.0
2009-08-24 10:10:00,18.92,18.96,18.9,18.91,1140600.0,12.169,12.1947,12.1562,12.1626,1140600.0
2009-08-24 10:15:00,18.91,18.94,18.9,18.92,381000.0,12.1626,12.1819,12.1562,12.169,381000.0
2009-08-24 10:20:00,18.92,18.94,18.9,18.92,569400.0,12.169,12.1819,12.1562,12.169,569400.0
2009-08-24 10:25:00,18.92,18.92,18.88,18.9,638500.0,12.169,12.169,12.1433,12.1562,638500.0
2009-08-24 10:30:00,18.9,18.9,18.88,18.9,342800.0,12.1562,12.1562,12.1433,12.1562,342800.0
2009-08-24 10:35:00,18.9,18.91,18.88,18.9,271400.0,12.1562,12.1626,12.1433,12.1562,271400.0
2009-08-24 10:40:00,18.9,18.91,18.89,18.9,237200.0,12.1562,12.1626,12.1497,12.1562,237200.0
2009-08-24 10:45:00,18.9,18.92,18.9,18.9,393800.0,12.1562,12.169,12.1562,12.1562,393800.0
2009-08-24 10:50:00,18.9,18.91,18.89,18.91,219500.0,12.1562,12.1626,12.1497,12.1626,219500.0
2009-08-24 10:55:00,18.9,18.91,18.89,18.9,281800.0,12.1562,12.1626,12.1497,12.1562,281800.0
2009-08-24 11:00:00,18.91,18.92,18.9,18.91,178300.0,12.1626,12.169,12.1562,12.1626,178300.0
2009-08-24 11:05:00,18.91,18.92,18.91,18.91,320700.0,12.1626,12.169,12.1626,12.1626,320700.0
2009-08-24 11:10:00,18.91,18.92,18.91,18.91,148900.0,12.1626,12.169,12.1626,12.1626,148900.0
2009-08-24 11:15:00,18.91,18.92,18.88,18.89,458500.0,12.1626,12.169,12.1433,12.1497,458500.0
2009-08-24 11:20:00,18.88,18.9,18.88,18.9,143700.0,12.1433,12.1562,12.1433,12.1562,143700.0
2009-08-24 11:25:00,18.9,18.9,18.85,18.87,559800.0,12.1562,12.1562,12.124,12.1369,559800.0
2009-08-24 11:30:00,18.86,18.86,18.82,18.82,788800.0,12.1304,12.1304,12.1047,12.1047,788800.0
2009-08-24 11:35:00,18.83,18.83,18.81,18.82,259800.0,12.1111,12.1111,12.0983,12.1047,259800.0
2009-08-24 11:40:00,18.81,18.84,18.81,18.83,549100.0,12.0983,12.1176,12.0983,12.1111,549100.0
2009-08-24 11:45:00,18.82,18.83,18.81,18.81,108200.0,12.1047,12.1111,12.0983,12.0983,108200.0
2009-08-24 11:50:00,18.81,18.82,18.79,18.8,567000.0,12.0983,12.1047,12.0854,12.0918,567000.0
2009-08-24 11:55:00,18.8,18.8,18.77,18.77,291100.0,12.0918,12.0918,12.0725,12.0725,291100.0
2009-08-24 12:00:00,18.77,18.78,18.72,18.77,1036500.0,12.0725,12.079,12.0404,12.0725,1036500.0
2009-08-24 12:05:00,18.78,18.79,18.74,18.75,370800.0,12.079,12.0854,12.0532,12.0597,370800.0
2009-08-24 12:10:00,18.75,18.8,18.74,18.8,413000.0,12.0597,12.0918,12.0532,12.0918,413000.0
2009-08-24 12:15:00,18.79,18.8,18.77,18.77,299700.0,12.0854,12.0918,12.0725,12.0725,299700.0
2009-08-24 12:20:00,18.78,18.78,18.75,18.75,362000.0,12.079,12.079,12.0597,12.0597,362000.0
2009-08-24 12:25:00,18.75,18.77,18.75,18.76,247900.0,12.0597,12.0725,12.0597,12.0661,247900.0
2009-08-24 12:30:00,18.76,18.8,18.76,18.76,555100.0,12.0661,12.0918,12.0661,12.0661,555100.0
2009-08-24 12:35:00,18.76,18.77,18.73,18.76,522800.0,12.0661,12.0725,12.0468,12.0661,522800.0
2009-08-24 12:40:00,18.76,18.79,18.75,18.79,228400.0,12.0661,12.0854,12.0597,12.0854,228400.0
2009-08-24 12:45:00,18.78,18.79,18.77,18.77,166200.0,12.079,12.0854,12.0725,12.0725,166200.0
2009-08-24 12:50:00,18.77,18.78,18.75,18.75,161400.0,12.0725,12.079,12.0597,12.0597,161400.0
2009-08-24 12:55:00,18.76,18.76,18.75,18.75,150500.0,12.0661,12.0661,12.0597,12.0597,150500.0
2009-08-24 13:00:00,18.75,18.76,18.74,18.75,540500.0,12.0597,12.0661,12.0532,12.0597,540500.0
2009-08-24 13:05:00,18.74,18.75,18.69,18.7,415200.0,12.0532,12.0597,12.0211,12.0275,415200.0
2009-08-24 13:10:00,18.69,18.74,18.69,18.7,708300.0,12.0211,12.0532,12.0211,12.0275,708300.0
2009-08-24 13:15:00,18.7,18.74,18.7,18.74,296000.0,12.0275,12.0532,12.0275,12.0532,296000.0
2009-08-24 13:20:00,18.73,18.74,18.7,18.7,272900.0,12.0468,12.0532,12.0275,12.0275,272900.0
2009-08-24 13:25:00,18.7,18.73,18.69,18.7,445700.0,12.0275,12.0468,12.0211,12.0275,445700.0
2009-08-24 13:30:00,18.7,18.72,18.69,18.72,401200.0,12.0275,12.0404,12.0211,12.0404,401200.0
2009-08-24 13:35:00,18.72,18.74,18.71,18.74,217200.0,12.0404,12.0532,12.034,12.0532,217200.0
2009-08-24 13:40:00,18.74,18.76,18.73,18.75,233400.0,12.0532,12.0661,12.0468,12.0597,233400.0
2009-08-24 13:45:00,18.75,18.76,18.72,18.72,241100.0,12.0597,12.0661,12.0404,12.0404,241100.0
2009-08-24 13:50:00,18.73,18.74,18.72,18.73,130400.0,12.0468,12.0532,12.0404,12.0468,130400.0
2009-08-24 13:55:00,18.74,18.74,18.72,18.73,187000.0,12.0532,12.0532,12.0404,12.0468,187000.0
2009-08-24 14:00:00,18.74,18.74,18.72,18.72,137700.0,12.0532,12.0532,12.0404,12.0404,137700.0
2009-08-24 14:05:00,18.73,18.76,18.72,18.74,290100.0,12.0468,12.0661,12.0404,12.0532,290100.0
2009-08-24 14:10:00,18.74,18.76,18.73,18.75,230000.0,12.0532,12.0661,12.0468,12.0597,230000.0
2009-08-24 14:15:00,18.76,18.79,18.75,18.78,308600.0,12.0661,12.0854,12.0597,12.079,308600.0
2009-08-24 14:20:00,18.78,18.79,18.75,18.76,302400.0,12.079,12.0854,12.0597,12.0661,302400.0
2009-08-24 14:25:00,18.75,18.76,18.74,18.76,180800.0,12.0597,12.0661,12.0532,12.0661,180800.0
2009-08-24 14:30:00,18.75,18.76,18.74,18.74,199800.0,12.0597,12.0661,12.0532,12.0532,199800.0
2009-08-24 14:35:00,18.74,18.76,18.74,18.75,246900.0,12.0532,12.0661,12.0532,12.0597,246900.0
2009-08-24 14:40:00,18.75,18.76,18.74,18.75,124900.0,12.0597,12.0661,12.0532,12.0597,124900.0
2009-08-24 14:45:00,18.76,18.76,18.73,18.74,275300.0,12.0661,12.0661,12.0468,12.0532,275300.0
2009-08-24 14:50:00,18.74,18.76,18.74,18.75,221900.0,12.0532,12.0661,12.0532,12.0597,221900.0
2009-08-24 14:55:00,18.76,18.77,18.74,18.76,351000.0,12.0661,12.0725,12.0532,12.0661,351000.0
2009-08-24 15:00:00,18.75,18.76,18.72,18.73,237000.0,12.0597,12.0661,12.0404,12.0468,237000.0
2009-08-24 15:05:00,18.73,18.75,18.7,18.7,366400.0,12.0468,12.0597,12.0275,12.0275,366400.0
2009-08-24 15:10:00,18.7,18.72,18.69,18.71,468000.0,12.0275,12.0404,12.0211,12.034,468000.0
2009-08-24 15:15:00,18.71,18.71,18.67,18.67,386500.0,12.034,12.034,12.0082,12.0082,386500.0
2009-08-24 15:20:00,18.67,18.72,18.67,18.72,414500.0,12.0082,12.0404,12.0082,12.0404,414500.0
2009-08-24 15:25:00,18.72,18.77,18.7,18.75,553800.0,12.0404,12.0725,12.0275,12.0597,553800.0
2009-08-24 15:30:00,18.74,18.78,18.72,18.78,747900.0,12.0532,12.079,12.0404,12.079,747900.0
2009-08-24 15:35:00,18.77,18.78,18.72,18.72,460700.0,12.0725,12.079,12.0404,12.0404,460700.0
2009-08-24 15:40:00,18.72,18.73,18.67,18.69,418100.0,12.0404,12.0468,12.0082,12.0211,418100.0
2009-08-24 15:45:00,18.68,18.7,18.66,18.66,816000.0,12.0147,12.0275,12.0018,12.0018,816000.0
2009-08-24 15:50:00,18.67,18.74,18.67,18.71,1053800.0,12.0082,12.0532,12.0082,12.034,1053800.0
2009-08-24 15:55:00,18.72,18.76,18.71,18.76,1341400.0,12.0404,12.0661,12.034,12.0661,1341400.0
2009-08-25 09:30:00,18.76,18.98,18.74,18.94,2200400.0,12.0661,12.2076,12.0532,12.1819,2200400.0
2009-08-25 09:35:00,18.93,18.94,18.82,18.85,1118600.0,12.1755,12.1819,12.1047,12.124,1118600.0
2009-08-25 09:40:00,18.86,18.93,18.84,18.91,829700.0,12.1304,12.1755,12.1176,12.1626,829700.0
2009-08-25 09:45:00,18.91,18.94,18.87,18.89,728400.0,12.1626,12.1819,12.1369,12.1497,728400.0
2009-08-25 09:50:00,18.89,18.95,18.89,18.94,777500.0,12.1497,12.1883,12.1497,12.1819,777500.0
2009-08-25 09:55:00,18.94,18.98,18.91,18.92,1559500.0,12.1819,12.2076,12.1626,12.169,1559500.0
2009-08-25 10:00:00,18.93,19.0,18.89,18.91,2667400.0,12.1755,12.2205,12.1497,12.1626,2667400.0
2009-08-25 10:05:00,18.91,18.94,18.84,18.91,1162300.0,12.1626,12.1819,12.1176,12.1626,1162300.0
2009-08-25 10:10:00,18.91,18.92,18.82,18.83,723500.0,12.1626,12.169,12.1047,12.1111,723500.0
2009-08-25 10:15:00,18.84,18.87,18.75,18.77,1119100.0,12.1176,12.1369,12.0597,12.0725,1119100.0
2009-08-25 10:20:00,18.77,18.86,18.76,18.83,823000.0,12.0725,12.1304,12.0661,12.1111,823000.0
2009-08-25 10:25:00,18.83,18.87,18.81,18.86,1257800.0,12.1111,12.1369,12.0983,12.1304,1257800.0
2009-08-25 10:30:00,18.86,18.92,18.84,18.87,2027200.0,12.1304,12.169,12.1176,12.1369,2027200.0
2009-08-25 10:35:00,18.87,18.95,18.86,18.94,988600.0,12.1369,12.1883,12.1304,12.1819,988600.0
2009-08-25 10:40:00,18.93,18.98,18.93,18.96,1100000.0,12.1755,12.2076,12.1755,12.1947,1100000.0
2009-08-25 10:45:00,18.97,18.98,18.93,18.94,708500.0,12.2012,12.2076,12.1755,12.1819,708500.0
2009-08-25 10:50:00,18.94,18.96,18.92,18.92,334300.0,12.1819,12.1947,12.169,12.169,334300.0
2009-08-25 10:55:00,18.92,18.94,18.91,18.93,344600.0,12.169,12.1819,12.1626,12.1755,344600.0
2009-08-25 11:00:00,18.94,18.96,18.92,18.96,469900.0,12.1819,12.1947,12.169,12.1947,469900.0
2009-08-25 11:05:00,18.96,18.96,18.91,18.92,399200.0,12.1947,12.1947,12.1626,12.169,399200.0
2009-08-25 11:10:00,18.91,18.94,18.91,18.93,397500.0,12.1626,12.1819,12.1626,12.1755,397500.0
2009-08-25 11:15:00,18.94,18.95,18.93,18.95,108100.0,12.1819,12.1883,12.1755,12.1883,108100.0
2009-08-25 11:20:00,18.95,18.95,18.94,18.95,153200.0,12.1883,12.1883,12.1819,12.1883,153200.0
2009-08-25 11:25:00,18.95,18.98,18.93,18.96,477500.0,12.1883,12.2076,12.1755,12.1947,477500.0
2009-08-25 11:30:00,18.96,18.99,18.95,18.98,349200.0,12.1947,12.214,12.1883,12.2076,349200.0
2009-08-25 11:35:00,18.99,18.99,18.97,18.98,255500.0,12.214,12.214,12.2012,12.2076,255500.0
2009-08-25 11:40:00,18.99,19.0,18.98,18.98,227700.0,12.214,12.2205,12.2076,12.2076,227700.0
2009-08-25 11:45:00,18.99,18.99,18.97,18.98,235500.0,12.214,12.214,12.2012,12.2076,235500.0
2009-08-25 11:50:00,18.97,18.99,18.97,18.98,202800.0,12.2012,12.214,12.2012,12.2076,202800.0
2009-08-25 11:55:00,18.98,18.98,18.97,18.98,145600.0,12.2076,12.2076,12.2012,12.2076,145600.0
2009-08-25 12:00:00,18.98,19.0,18.97,19.0,464300.0,12.2076,12.2205,12.2012,12.2205,464300.0
2009-08-25 12:05:00,19.0,19.06,18.99,19.06,1200000.0,12.2205,12.2591,12.214,12.2591,1200000.0
2009-08-25 12:10:00,19.06,19.13,19.05,19.12,1521000.0,12.2591,12.3041,12.2526,12.2977,1521000.0
2009-08-25 12:15:00,19.13,19.15,19.11,19.14,849500.0,12.3041,12.317,12.2912,12.3105,849500.0
2009-08-25 12:20:00,19.14,19.19,19.13,19.18,595300.0,12.3105,12.3427,12.3041,12.3362,595300.0
2009-08-25 12:25:00,19.19,19.23,19.18,19.22,1189500.0,12.3427,12.3684,12.3362,12.362,1189500.0
2009-08-25 12:30:00,19.23,19.25,19.2,19.22,1679400.0,12.3684,12.3813,12.3491,12.362,1679400.0
2009-08-25 12:35:00,19.22,19.23,19.19,19.22,576000.0,12.362,12.3684,12.3427,12.362,576000.0
2009-08-25 12:40:00,19.22,19.22,19.18,19.18,398600.0,12.362,12.362,12.3362,12.3362,398600.0
2009-08-25 12:45:00,19.17,19.19,19.17,19.18,446400.0,12.3298,12.3427,12.3298,12.3362,446400.0
2009-08-25 12:50:00,19.17,19.18,19.15,19.15,374400.0,12.3298,12.3362,12.317,12.317,374400.0
2009-08-25 12:55:00,19.15,19.16,19.11,19.11,771400.0,12.317,12.3234,12.2912,12.2912,771400.0
2009-08-25 13:00:00,19.12,19.19,19.11,19.19,662800.0,12.2977,12.3427,12.2912,12.3427,662800.0
2009-08-25 13:05:00,19.19,19.19,19.16,19.17,280300.0,12.3427,12.3427,12.3234,12.3298,280300.0
2009-08-25 13:10:00,19.16,19.17,19.15,19.15,346800.0,12.3234,12.3298,12.317,12.317,346800.0
2009-08-25 13:15:00,19.15,19.16,19.08,19.08,677500.0,12.317,12.3234,12.2719,12.2719,677500.0
2009-08-25 13:20:00,19.08,19.09,19.03,19.08,674100.0,12.2719,12.2784,12.2398,12.2719,674100.0
2009-08-25 13:25:00,19.07,19.08,19.04,19.05,332000.0,12.2655,12.2719,12.2462,12.2526,332000.0
2009-08-25 13:30:00,19.05,19.06,19.03,19.05,580500.0,12.2526,12.2591,12.2398,12.2526,580500.0
2009-08-25 13:35:00,19.05,19.09,19.04,19.08,1102200.0,12.2526,12.2784,12.2462,12.2719,1102200.0
2009-08-25 13:40:00,19.09,19.1,19.08,19.08,197400.0,12.2784,12.2848,12.2719,12.2719,197400.0
2009-08-25 13:45:00,19.08,19.09,19.04,19.05,524300.0,12.2719,12.2784,12.2462,12.2526,524300.0
2009-08-25 13:50:00,19.05,19.05,19.04,19.05,129600.0,12.2526,12.2526,12.2462,12.2526,129600.0
2009-08-25 13:55:00,19.05,19.05,19.03,19.05,387200.0,12.2526,12.2526,12.2398,12.2526,387200.0
2009-08-25 14:00:00,19.05,19.09,19.02,19.08,744600.0,12.2526,12.2784,12.2333,12.2719,744600.0
2009-08-25 14:05:00,19.08,19.09,19.06,19.07,253100.0,12.2719,12.2784,12.2591,12.2655,253100.0
2009-08-25 14:10:00,19.06,19.08,19.05,19.08,239400.0,12.2591,12.2719,12.2526,12.2719,239400.0
2009-08-25 14:15:00,19.08,19.09,19.07,19.09,781000.0,12.2719,12.2784,12.2655,12.2784,781000.0
2009-08-25 14:20:00,19.08,19.12,19.07,19.07,576500.0,12.2719,12.2977,12.2655,12.2655,576500.0
2009-08-25 14:25:00,19.07,19.08,19.06,19.07,300600.0,12.2655,12.2719,12.2591,12.2655,300600.0
2009-08-25 14:30:00,19.07,19.09,19.06,19.09,325100.0,12.2655,12.2784,12.2591,12.2784,325100.0
2009-08-25 14:35:00,19.09,19.09,19.01,19.02,915000.0,12.2784,12.2784,12.2269,12.2333,915000.0
2009-08-25 14:40:00,19.01,19.06,19.01,19.04,797800.0,12.2269,12.2591,12.2269,12.2462,797800.0
2009-08-25 14:45:00,19.04,19.07,19.04,19.07,220900.0,12.2462,12.2655,12.2462,12.2655,220900.0
2009-08-25 14:50:00,19.07,19.1,19.06,19.09,322800.0,12.2655,12.2848,12.2591,12.2784,322800.0
2009-08-25 14:55:00,19.09,19.1,19.06,19.09,334400.0,12.2784,12.2848,12.2591,12.2784,334400.0
2009-08-25 15:00:00,19.1,19.14,19.09,19.13,640800.0,12.2848,12.3105,12.2784,12.3041,640800.0
2009-08-25 15:05:00,19.14,19.14,19.1,19.11,442400.0,12.3105,12.3105,12.2848,12.2912,442400.0
2009-08-25 15:10:00,19.11,19.14,19.1,19.14,357300.0,12.2912,12.3105,12.2848,12.3105,357300.0
2009-08-25 15:15:00,19.14,19.16,19.12,19.16,716900.0,12.3105,12.3234,12.2977,12.3234,716900.0
2009-08-25 15:20:00,19.16,19.22,19.14,19.22,1191800.0,12.3234,12.362,12.3105,12.362,1191800.0
2009-08-25 15:25:00,19.22,19.22,19.17,19.2,916300.0,12.362,12.362,12.3298,12.3491,916300.0
2009-08-25 15:30:00,19.19,19.2,19.12,19.12,549800.0,12.3427,12.3491,12.2977,12.2977,549800.0
2009-08-25 15:35:00,19.13,19.16,19.12,19.15,388300.0,12.3041,12.3234,12.2977,12.317,388300.0
2009-08-25 15:40:00,19.14,19.17,19.12,19.12,471900.0,12.3105,12.3298,12.2977,12.2977,471900.0
2009-08-25 15:45:00,19.12,19.13,19.08,19.09,743900.0,12.2977,12.3041,12.2719,12.2784,743900.0
2009-08-25 15:50:00,19.09,19.16,19.08,19.13,1556800.0,12.2784,12.3234,12.2719,12.3041,1556800.0
2009-08-25 15:55:00,19.13,19.15,19.1,19.11,1842000.0,12.3041,12.317,12.2848,12.2912,1842000.0
2009-08-26 09:30:00,19.21,19.25,19.13,19.24,1445900.0,12.3555,12.3813,12.3041,12.3748,1445900.0
2009-08-26 09:35:00,19.24,19.35,19.19,19.34,1634200.0,12.3748,12.4456,12.3427,12.4392,1634200.0
2009-08-26 09:40:00,19.34,19.36,19.24,19.24,1363900.0,12.4392,12.452,12.3748,12.3748,1363900.0
2009-08-26 09:45:00,19.24,19.29,19.23,19.25,560100.0,12.3748,12.407,12.3684,12.3813,560100.0
2009-08-26 09:50:00,19.24,19.26,19.2,19.25,691400.0,12.3748,12.3877,12.3491,12.3813,691400.0
2009-08-26 09:55:00,19.25,19.3,19.22,19.24,1674900.0,12.3813,12.4134,12.362,12.3748,1674900.0
2009-08-26 10:00:00,19.25,19.33,19.24,19.27,2117900.0,12.3813,12.4327,12.3748,12.3941,2117900.0
2009-08-26 10:05:00,19.28,19.32,19.27,19.29,816000.0,12.4006,12.4263,12.3941,12.407,816000.0
2009-08-26 10:10:00,19.29,19.35,19.27,19.35,703300.0,12.407,12.4456,12.3941,12.4456,703300.0
2009-08-26 10:15:00,19.34,19.38,19.28,19.3,1083900.0,12.4392,12.4649,12.4006,12.4134,1083900.0
2009-08-26 10:20:00,19.3,19.35,19.29,19.31,992700.0,12.4134,12.4456,12.407,12.4199,992700.0
2009-08-26 10:25:00,19.32,19.34,19.28,19.3,905300.0,12.4263,12.4392,12.4006,12.4134,905300.0
2009-08-26 10:30:00,19.3,19.33,19.25,19.33,776100.0,12.4134,12.4327,12.3813,12.4327,776100.0
2009-08-26 10:35:00,19.33,19.35,19.32,19.34,609000.0,12.4327,12.4456,12.4263,12.4392,609000.0
2009-08-26 10:40:00,19.34,19.35,19.3,19.31,513600.0,12.4392,12.4456,12.4134,12.4199,513600.0
2009-08-26 10:45:00,19.31,19.31,19.28,19.29,355100.0,12.4199,12.4199,12.4006,12.407,355100.0
2009-08-26 10:50:00,19.29,19.31,19.28,19.29,1037400.0,12.407,12.4199,12.4006,12.407,1037400.0
2009-08-26 10:55:00,19.29,19.29,19.22,19.23,969200.0,12.407,12.407,12.362,12.3684,969200.0
2009-08-26 11:00:00,19.24,19.29,19.24,19.28,921400.0,12.3748,12.407,12.3748,12.4006,921400.0
2009-08-26 11:05:00,19.28,19.28,19.19,19.19,1001400.0,12.4006,12.4006,12.3427,12.3427,1001400.0
2009-08-26 11:10:00,19.19,19.19,19.15,19.17,724500.0,12.3427,12.3427,12.317,12.3298,724500.0
2009-08-26 11:15:00,19.18,19.24,19.17,19.23,412000.0,12.3362,12.3748,12.3298,12.3684,412000.0
2009-08-26 11:20:00,19.23,19.24,19.19,19.21,393300.0,12.3684,12.3748,12.3427,12.3555,393300.0
2009-08-26 11:25:00,19.21,19.24,19.21,19.22,249300.0,12.3555,12.3748,12.3555,12.362,249300.0
2009-08-26 11:30:00,19.23,19.24,19.2,19.23,514500.0,12.3684,12.3748,12.3491,12.3684,514500.0
2009-08-26 11:35:00,19.24,19.24,19.19,19.2,564000.0,12.3748,12.3748,12.3427,12.3491,564000.0
2009-08-26 11:40:00,19.21,19.22,19.2,19.21,181300.0,12.3555,12.362,12.3491,12.3555,181300.0
2009-08-26 11:45:00,19.21,19.24,19.21,19.24,136100.0,12.3555,12.3748,12.3555,12.3748,136100.0
2009-08-26 11:50:00,19.23,19.27,19.23,19.26,452500.0,12.3684,12.3941,12.3684,12.3877,452500.0
2009-08-26 11:55:00,19.26,19.27,19.21,19.21,496200.0,12.3877,12.3941,12.3555,12.3555,496200.0
2009-08-26 12:00:00,19.21,19.22,19.19,19.21,318800.0,12.3555,12.362,12.3427,12.3555,318800.0
2009-08-26 12:05:00,19.2,19.23,19.17,19.18,505300.0,12.3491,12.3684,12.3298,12.3362,505300.0
2009-08-26 12:10:00,19.18,19.24,19.17,19.23,584700.0,12.3362,12.3748,12.3298,12.3684,584700.0
2009-08-26 12:15:00,19.23,19.25,19.22,19.25,213600.0,12.3684,12.3813,12.362,12.3813,213600.0
2009-08-26 12:20:00,19.25,19.25,19.21,19.22,399000.0,12.3813,12.3813,12.3555,12.362,399000.0
2009-08-26 12:25:00,19.22,19.23,19.2,19.21,121000.0,12.362,12.3684,12.3491,12.3555,121000.0
2009-08-26 12:30:00,19.21,19.22,19.2,19.22,231200.0,12.3555,12.362,12.3491,12.362,231200.0
2009-08-26 12:35:00,19.22,19.25,19.2,19.24,501200.0,12.362,12.3813,12.3491,12.3748,501200.0
2009-08-26 12:40:00,19.24,19.25,19.21,19.21,535200.0,12.3748,12.3813,12.3555,12.3555,535200.0
2009-08-26 12:45:00,19.22,19.24,19.21,19.23,281800.0,12.362,12.3748,12.3555,12.3684,281800.0
2009-08-26 12:50:00,19.23,19.25,19.23,19.24,192400.0,12.3684,12.3813,12.3684,12.3748,192400.0
2009-08-26 12:55:00,19.25,19.25,19.22,19.24,184900.0,12.3813,12.3813,12.362,12.3748,184900.0
2009-08-26 13:00:00,19.24,19.25,19.23,19.23,204700.0,12.3748,12.3813,12.3684,12.3684,204700.0
2009-08-26 13:05:00,19.24,19.25,19.22,19.22,329000.0,12.3748,12.3813,12.362,12.362,329000.0
2009-08-26 13:10:00,19.23,19.24,19.22,19.22,295200.0,12.3684,12.3748,12.362,12.362,295200.0
2009-08-26 13:15:00,19.22,19.23,19.19,19.22,364900.0,12.362,12.3684,12.3427,12.362,364900.0
2009-08-26 13:20:00,19.22,19.23,19.21,19.22,131100.0,12.362,12.3684,12.3555,12.362,131100.0
2009-08-26 13:25:00,19.22,19.25,19.22,19.25,278400.0,12.362,12.3813,12.362,12.3813,278400.0
2009-08-26 13:30:00,19.24,19.26,19.23,19.25,367700.0,12.3748,12.3877,12.3684,12.3813,367700.0
2009-08-26 13:35:00,19.24,19.27,19.24,19.27,549200.0,12.3748,12.3941,12.3748,12.3941,549200.0
2009-08-26 13:40:00,19.27,19.28,19.26,19.28,185400.0,12.3941,12.4006,12.3877,12.4006,185400.0
2009-08-26 13:45:00,19.27,19.28,19.26,19.26,307600.0,12.3941,12.4006,12.3877,12.3877,307600.0
2009-08-26 13:50:00,19.26,19.28,19.26,19.27,200000.0,12.3877,12.4006,12.3877,12.3941,200000.0
2009-08-26 13:55:00,19.27,19.33,19.26,19.32,724100.0,12.3941,12.4327,12.3877,12.4263,724100.0
2009-08-26 14:00:00,19.32,19.35,19.31,19.32,589700.0,12.4263,12.4456,12.4199,12.4263,589700.0
2009-08-26 14:05:00,19.31,19.34,19.31,19.32,475800.0,12.4199,12.4392,12.4199,12.4263,475800.0
2009-08-26 14:10:00,19.32,19.33,19.3,19.31,466400.0,12.4263,12.4327,12.4134,12.4199,466400.0
2009-08-26 14:15:00,19.32,19.32,19.3,19.31,181900.0,12.4263,12.4263,12.4134,12.4199,181900.0
2009-08-26 14:20:00,19.31,19.36,19.31,19.35,605600.0,12.4199,12.452,12.4199,12.4456,605600.0
2009-08-26 14:25:00,19.35,19.38,19.34,19.37,585800.0,12.4456,12.4649,12.4392,12.4585,585800.0
2009-08-26 14:30:00,19.36,19.38,19.35,19.35,702500.0,12.452,12.4649,12.4456,12.4456,702500.0
2009-08-26 14:35:00,19.35,19.38,19.35,19.37,843300.0,12.4456,12.4649,12.4456,12.4585,843300.0
2009-08-26 14:40:00,19.37,19.38,19.35,19.38,598500.0,12.4585,12.4649,12.4456,12.4649,598500.0
2009-08-26 14:45:00,19.38,19.46,19.38,19.44,1354000.0,12.4649,12.5163,12.4649,12.5035,1354000.0
2009-08-26 14:50:00,19.44,19.45,19.4,19.4,670400.0,12.5035,12.5099,12.4777,12.4777,670400.0
2009-08-26 14:55:00,19.4,19.41,19.36,19.37,876300.0,12.4777,12.4842,12.452,12.4585,876300.0
2009-08-26 15:00:00,19.37,19.39,19.34,19.38,681000.0,12.4585,12.4713,12.4392,12.4649,681000.0
2009-08-26 15:05:00,19.39,19.4,19.35,19.37,708600.0,12.4713,12.4777,12.4456,12.4585,708600.0
2009-08-26 15:10:00,19.38,19.39,19.37,19.39,246700.0,12.4649,12.4713,12.4585,12.4713,246700.0
2009-08-26 15:15:00,19.39,19.41,19.37,19.39,1201700.0,12.4713,12.4842,12.4585,12.4713,1201700.0
2009-08-26 15:20:00,19.4,19.4,19.37,19.37,340600.0,12.4777,12.4777,12.4585,12.4585,340600.0
2009-08-26 15:25:00,19.38,19.44,19.37,19.4,1000100.0,12.4649,12.5035,12.4585,12.4777,1000100.0
2009-08-26 15:30:00,19.4,19.42,19.38,19.38,818500.0,12.4777,12.4906,12.4649,12.4649,818500.0
2009-08-26 15:35:00,19.39,19.43,19.38,19.42,648700.0,12.4713,12.497,12.4649,12.4906,648700.0
2009-08-26 15:40:00,19.43,19.44,19.41,19.44,627300.0,12.497,12.5035,12.4842,12.5035,627300.0
2009-08-26 15:45:00,19.44,19.49,19.43,19.47,1097000.0,12.5035,12.5356,12.497,12.5228,1097000.0
2009-08-26 15:50:00,19.47,19.49,19.44,19.45,1937300.0,12.5228,12.5356,12.5035,12.5099,1937300.0
2009-08-26 15:55:00,19.45,19.47,19.43,19.44,3378000.0,12.5099,12.5228,12.497,12.5035,3378000.0
2009-08-27 09:30:00,19.35,19.36,19.28,19.3,2178300.0,12.4456,12.452,12.4006,12.4134,2178300.0
2009-08-27 09:35:00,19.3,19.41,19.28,19.34,970400.0,12.4134,12.4842,12.4006,12.4392,970400.0
2009-08-27 09:40:00,19.34,19.41,19.33,19.39,1088600.0,12.4392,12.4842,12.4327,12.4713,1088600.0
2009-08-27 09:45:00,19.38,19.39,19.34,19.36,959500.0,12.4649,12.4713,12.4392,12.452,959500.0
2009-08-27 09:50:00,19.35,19.36,19.31,19.32,1004700.0,12.4456,12.452,12.4199,12.4263,1004700.0
2009-08-27 09:55:00,19.32,19.32,19.29,19.29,444000.0,12.4263,12.4263,12.407,12.407,444000.0
2009-08-27 10:00:00,19.29,19.3,19.22,19.23,1045400.0,12.407,12.4134,12.362,12.3684,1045400.0
2009-08-27 10:05:00,19.23,19.26,19.22,19.23,1119800.0,12.3684,12.3877,12.362,12.3684,1119800.0
2009-08-27 10:10:00,19.23,19.28,19.23,19.27,1072700.0,12.3684,12.4006,12.3684,12.3941,1072700.0
2009-08-27 10:15:00,19.27,19.31,19.27,19.28,901100.0,12.3941,12.4199,12.3941,12.4006,901100.0
2009-08-27 10:20:00,19.3,19.31,19.27,19.28,639000.0,12.4134,12.4199,12.3941,12.4006,639000.0
2009-08-27 10:25:00,19.28,19.28,19.22,19.22,1245500.0,12.4006,12.4006,12.362,12.362,1245500.0
2009-08-27 10:30:00,19.22,19.27,19.22,19.25,606200.0,12.362,12.3941,12.362,12.3813,606200.0
2009-08-27 10:35:00,19.25,19.26,19.22,19.22,390200.0,12.3813,12.3877,12.362,12.362,390200.0
2009-08-27 10:40:00,19.22,19.23,19.22,19.23,1183500.0,12.362,12.3684,12.362,12.3684,1183500.0
2009-08-27 10:45:00,19.23,19.24,19.21,19.22,540900.0,12.3684,12.3748,12.3555,12.362,540900.0
2009-08-27 10:50:00,19.22,19.24,19.21,19.23,767200.0,12.362,12.3748,12.3555,12.3684,767200.0
2009-08-27 10:55:00,19.24,19.24,19.18,19.18,804900.0,12.3748,12.3748,12.3362,12.3362,804900.0
2009-08-27 11:00:00,19.18,19.19,19.16,19.17,450500.0,12.3362,12.3427,12.3234,12.3298,450500.0
2009-08-27 11:05:00,19.17,19.22,19.17,19.22,405000.0,12.3298,12.362,12.3298,12.362,405000.0
2009-08-27 11:10:00,19.22,19.24,19.21,19.23,216900.0,12.362,12.3748,12.3555,12.3684,216900.0
2009-08-27 11:15:00,19.23,19.26,19.23,19.26,493300.0,12.3684,12.3877,12.3684,12.3877,493300.0
2009-08-27 11:20:00,19.25,19.26,19.23,19.23,382300.0,12.3813,12.3877,12.3684,12.3684,382300.0
2009-08-27 11:25:00,19.23,19.31,19.23,19.28,1056800.0,12.3684,12.4199,12.3684,12.4006,1056800.0
2009-08-27 11:30:00,19.28,19.31,19.27,19.29,346800.0,12.4006,12.4199,12.3941,12.407,346800.0
2009-08-27 11:35:00,19.29,19.3,19.26,19.26,712200.0,12.407,12.4134,12.3877,12.3877,712200.0
2009-08-27 11:40:00,19.26,19.28,19.25,19.28,218300.0,12.3877,12.4006,12.3813,12.4006,218300.0
2009-08-27 11:45:00,19.27,19.31,19.27,19.31,204600.0,12.3941,12.4199,12.3941,12.4199,204600.0
2009-08-27 11:50:00,19.31,19.31,19.29,19.31,250600.0,12.4199,12.4199,12.407,12.4199,250600.0
2009-08-27 11:55:00,19.31,19.35,19.3,19.33,743800.0,12.4199,12.4456,12.4134,12.4327,743800.0
2009-08-27 12:00:00,19.34,19.34,19.3,19.32,333100.0,12.4392,12.4392,12.4134,12.4263,333100.0
2009-08-27 12:05:00,19.33,19.34,19.32,19.34,450400.0,12.4327,12.4392,12.4263,12.4392,450400.0
2009-08-27 12:10:00,19.34,19.37,19.33,19.36,344000.0,12.4392,12.4585,12.4327,12.452,344000.0
2009-08-27 12:15:00,19.37,19.38,19.36,19.37,422200.0,12.4585,12.4649,12.452,12.4585,422200.0
2009-08-27 12:20:00,19.37,19.38,19.32,19.35,916500.0,12.4585,12.4649,12.4263,12.4456,916500.0
2009-08-27 12:25:00,19.36,19.4,19.35,19.38,467600.0,12.452,12.4777,12.4456,12.4649,467600.0
2009-08-27 12:30:00,19.39,19.4,19.36,19.37,258000.0,12.4713,12.4777,12.452,12.4585,258000.0
2009-08-27 12:35:00,19.36,19.38,19.35,19.37,192300.0,12.452,12.4649,12.4456,12.4585,192300.0
2009-08-27 12:40:00,19.38,19.38,19.37,19.38,132000.0,12.4649,12.4649,12.4585,12.4649,132000.0
2009-08-27 12:45:00,19.37,19.4,19.37,19.39,344000.0,12.4585,12.4777,12.4585,12.4713,344000.0
2009-08-27 12:50:00,19.38,19.4,19.37,19.38,156600.0,12.4649,12.4777,12.4585,12.4649,156600.0
2009-08-27 12:55:00,19.37,19.39,19.37,19.39,169500.0,12.4585,12.4713,12.4585,12.4713,169500.0
2009-08-27 13:00:00,19.38,19.39,19.37,19.38,175000.0,12.4649,12.4713,12.4585,12.4649,175000.0
2009-08-27 13:05:00,19.37,19.39,19.36,19.36,377500.0,12.4585,12.4713,12.452,12.452,377500.0
2009-08-27 13:10:00,19.36,19.37,19.33,19.33,223100.0,12.452,12.4585,12.4327,12.4327,223100.0
2009-08-27 13:15:00,19.33,19.34,19.31,19.32,384900.0,12.4327,12.4392,12.4199,12.4263,384900.0
2009-08-27 13:20:00,19.31,19.32,19.29,19.31,448100.0,12.4199,12.4263,12.407,12.4199,448100.0
2009-08-27 13:25:00,19.31,19.33,19.3,19.33,215300.0,12.4199,12.4327,12.4134,12.4327,215300.0
2009-08-27 13:30:00,19.32,19.36,19.32,19.34,393900.0,12.4263,12.452,12.4263,12.4392,393900.0
2009-08-27 13:35:00,19.34,19.37,19.34,19.36,370500.0,12.4392,12.4585,12.4392,12.452,370500.0
2009-08-27 13:40:00,19.37,19.37,19.35,19.37,218900.0,12.4585,12.4585,12.4456,12.4585,218900.0
2009-08-27 13:45:00,19.37,19.4,19.35,19.37,524600.0,12.4585,12.4777,12.4456,12.4585,524600.0
2009-08-27 13:50:00,19.38,19.43,19.36,19.43,266700.0,12.4649,12.497,12.452,12.497,266700.0
2009-08-27 13:55:00,19.43,19.44,19.3,19.38,444100.0,12.497,12.5035,12.4134,12.4649,444100.0
2009-08-27 14:00:00,19.39,19.47,19.38,19.46,856900.0,12.4713,12.5228,12.4649,12.5163,856900.0
2009-08-27 14:05:00,19.46,19.52,19.46,19.5,1587700.0,12.5163,12.5549,12.5163,12.5421,1587700.0
2009-08-27 14:10:00,19.5,19.51,19.47,19.5,362400.0,12.5421,12.5485,12.5228,12.5421,362400.0
2009-08-27 14:15:00,19.49,19.5,19.47,19.48,252200.0,12.5356,12.5421,12.5228,12.5292,252200.0
2009-08-27 14:20:00,19.49,19.53,19.48,19.48,416100.0,12.5356,12.5614,12.5292,12.5292,416100.0
2009-08-27 14:25:00,19.48,19.51,19.48,19.5,231100.0,12.5292,12.5485,12.5292,12.5421,231100.0
2009-08-27 14:30:00,19.51,19.53,19.5,19.5,788800.0,12.5485,12.5614,12.5421,12.5421,788800.0
2009-08-27 14:35:00,19.51,19.52,19.47,19.5,732200.0,12.5485,12.5549,12.5228,12.5421,732200.0
2009-08-27 14:40:00,19.5,19.52,19.48,19.52,293400.0,12.5421,12.5549,12.5292,12.5549,293400.0
2009-08-27 14:45:00,19.52,19.52,19.47,19.48,655000.0,12.5549,12.5549,12.5228,12.5292,655000.0
2009-08-27 14:50:00,19.48,19.49,19.46,19.46,305700.0,12.5292,12.5356,12.5163,12.5163,305700.0
2009-08-27 14:55:00,19.46,19.47,19.42,19.46,798600.0,12.5163,12.5228,12.4906,12.5163,798600.0
2009-08-27 15:00:00,19.46,19.47,19.42,19.43,376300.0,12.5163,12.5228,12.4906,12.497,376300.0
2009-08-27 15:05:00,19.44,19.44,19.42,19.42,412800.0,12.5035,12.5035,12.4906,12.4906,412800.0
2009-08-27 15:10:00,19.42,19.44,19.41,19.42,903800.0,12.4906,12.5035,12.4842,12.4906,903800.0
2009-08-27 15:15:00,19.42,19.45,19.42,19.44,290000.0,12.4906,12.5099,12.4906,12.5035,290000.0
2009-08-27 15:20:00,19.43,19.47,19.43,19.45,376400.0,12.497,12.5228,12.497,12.5099,376400.0
2009-08-27 15:25:00,19.44,19.44,19.4,19.41,569400.0,12.5035,12.5035,12.4777,12.4842,569400.0
2009-08-27 15:30:00,19.4,19.42,19.39,19.4,385600.0,12.4777,12.4906,12.4713,12.4777,385600.0
2009-08-27 15:35:00,19.4,19.41,19.39,19.41,434200.0,12.4777,12.4842,12.4713,12.4842,434200.0
2009-08-27 15:40:00,19.41,19.42,19.37,19.42,829800.0,12.4842,12.4906,12.4585,12.4906,829800.0
2009-08-27 15:45:00,19.42,19.48,19.4,19.47,1272400.0,12.4906,12.5292,12.4777,12.5228,1272400.0
2009-08-27 15:50:00,19.47,19.53,19.45,19.49,2263700.0,12.5228,12.5614,12.5099,12.5356,2263700.0
2009-08-27 15:55:00,19.48,19.49,19.46,19.48,1730300.0,12.5292,12.5356,12.5163,12.5292,1730300.0
2009-08-28 09:30:00,20.26,20.53,20.22,20.51,7869100.0,13.0309,13.2045,13.0052,13.1917,7869100.0
2009-08-28 09:35:00,20.51,20.64,20.42,20.62,4798900.0,13.1917,13.2753,13.1338,13.2624,4798900.0
2009-08-28 09:40:00,20.62,20.65,20.37,20.38,5102100.0,13.2624,13.2817,13.1016,13.1081,5102100.0
2009-08-28 09:45:00,20.37,20.45,20.33,20.39,3455100.0,13.1016,13.1531,13.0759,13.1145,3455100.0
2009-08-28 09:50:00,20.4,20.45,20.34,20.34,2395100.0,13.1209,13.1531,13.0823,13.0823,2395100.0
2009-08-28 09:55:00,20.35,20.35,20.29,20.31,3174900.0,13.0888,13.0888,13.0502,13.063,3174900.0
2009-08-28 10:00:00,20.32,20.41,20.29,20.38,2986500.0,13.0695,13.1274,13.0502,13.1081,2986500.0
2009-08-28 10:05:00,20.38,20.42,20.34,20.38,1445700.0,13.1081,13.1338,13.0823,13.1081,1445700.0
2009-08-28 10:10:00,20.38,20.41,20.37,20.38,1816700.0,13.1081,13.1274,13.1016,13.1081,1816700.0
2009-08-28 10:15:00,20.38,20.41,20.37,20.38,1290700.0,13.1081,13.1274,13.1016,13.1081,1290700.0
2009-08-28 10:20:00,20.38,20.38,20.31,20.34,1743500.0,13.1081,13.1081,13.063,13.0823,1743500.0
2009-08-28 10:25:00,20.34,20.37,20.25,20.27,2128800.0,13.0823,13.1016,13.0245,13.0373,2128800.0
2009-08-28 10:30:00,20.27,20.37,20.21,20.24,2687200.0,13.0373,13.1016,12.9987,13.018,2687200.0
2009-08-28 10:35:00,20.23,20.33,20.22,20.31,1317700.0,13.0116,13.0759,13.0052,13.063,1317700.0
2009-08-28 10:40:00,20.31,20.35,20.29,20.3,1490100.0,13.063,13.0888,13.0502,13.0566,1490100.0
2009-08-28 10:45:00,20.31,20.37,20.28,20.37,995700.0,13.063,13.1016,13.0438,13.1016,995700.0
2009-08-28 10:50:00,20.37,20.38,20.35,20.35,1506400.0,13.1016,13.1081,13.0888,13.0888,1506400.0
2009-08-28 10:55:00,20.35,20.4,20.34,20.4,768100.0,13.0888,13.1209,13.0823,13.1209,768100.0
2009-08-28 11:00:00,20.4,20.41,20.33,20.34,729200.0,13.1209,13.1274,13.0759,13.0823,729200.0
2009-08-28 11:05:00,20.34,20.38,20.34,20.35,425900.0,13.0823,13.1081,13.0823,13.0888,425900.0
2009-08-28 11:10:00,20.34,20.35,20.31,20.33,432500.0,13.0823,13.0888,13.063,13.0759,432500.0
2009-08-28 11:15:00,20.33,20.38,20.3,20.37,1376400.0,13.0759,13.1081,13.0566,13.1016,1376400.0
2009-08-28 11:20:00,20.38,20.43,20.37,20.4,1479800.0,13.1081,13.1402,13.1016,13.1209,1479800.0
2009-08-28 11:25:00,20.41,20.41,20.38,20.4,1131000.0,13.1274,13.1274,13.1081,13.1209,1131000.0
2009-08-28 11:30:00,20.4,20.4,20.36,20.37,795700.0,13.1209,13.1209,13.0952,13.1016,795700.0
2009-08-28 11:35:00,20.37,20.38,20.34,20.35,609400.0,13.1016,13.1081,13.0823,13.0888,609400.0
2009-08-28 11:40:00,20.34,20.36,20.34,20.36,231500.0,13.0823,13.0952,13.0823,13.0952,231500.0
2009-08-28 11:45:00,20.36,20.36,20.32,20.32,537200.0,13.0952,13.0952,13.0695,13.0695,537200.0
2009-08-28 11:50:00,20.32,20.33,20.29,20.31,1200400.0,13.0695,13.0759,13.0502,13.063,1200400.0
2009-08-28 11:55:00,20.31,20.32,20.28,20.29,856200.0,13.063,13.0695,13.0438,13.0502,856200.0
2009-08-28 12:00:00,20.29,20.34,20.28,20.32,647700.0,13.0502,13.0823,13.0438,13.0695,647700.0
2009-08-28 12:05:00,20.33,20.33,20.29,20.3,404900.0,13.0759,13.0759,13.0502,13.0566,404900.0
2009-08-28 12:10:00,20.3,20.3,20.26,20.26,553300.0,13.0566,13.0566,13.0309,13.0309,553300.0
2009-08-28 12:15:00,20.26,20.26,20.21,20.22,1451400.0,13.0309,13.0309,12.9987,13.0052,1451400.0
2009-08-28 12:20:00,20.22,20.24,20.2,20.2,1263000.0,13.0052,13.018,12.9923,12.9923,1263000.0
2009-08-28 12:25:00,20.2,20.25,20.17,20.21,2158700.0,12.9923,13.0245,12.973,12.9987,2158700.0
2009-08-28 12:30:00,20.22,20.27,20.21,20.24,855100.0,13.0052,13.0373,12.9987,13.018,855100.0
2009-08-28 12:35:00,20.24,20.27,20.24,20.27,522700.0,13.018,13.0373,13.018,13.0373,522700.0
2009-08-28 12:40:00,20.27,20.28,20.24,20.25,923200.0,13.0373,13.0438,13.018,13.0245,923200.0
2009-08-28 12:45:00,20.25,20.26,20.23,20.25,559100.0,13.0245,13.0309,13.0116,13.0245,559100.0
2009-08-28 12:50:00,20.25,20.26,20.24,20.26,330600.0,13.0245,13.0309,13.018,13.0309,330600.0
2009-08-28 12:55:00,20.25,20.26,20.22,20.23,581400.0,13.0245,13.0309,13.0052,13.0116,581400.0
2009-08-28 13:00:00,20.22,20.26,20.22,20.26,532800.0,13.0052,13.0309,13.0052,13.0309,532800.0
2009-08-28 13:05:00,20.26,20.27,20.25,20.25,516900.0,13.0309,13.0373,13.0245,13.0245,516900.0
2009-08-28 13:10:00,20.26,20.29,20.25,20.26,453700.0,13.0309,13.0502,13.0245,13.0309,453700.0
2009-08-28 13:15:00,20.26,20.28,20.26,20.28,230600.0,13.0309,13.0438,13.0309,13.0438,230600.0
2009-08-28 13:20:00,20.28,20.33,20.27,20.3,908500.0,13.0438,13.0759,13.0373,13.0566,908500.0
2009-08-28 13:25:00,20.3,20.32,20.3,20.31,231900.0,13.0566,13.0695,13.0566,13.063,231900.0
2009-08-28 13:30:00,20.32,20.33,20.25,20.32,320800.0,13.0695,13.0759,13.0245,13.0695,320800.0
2009-08-28 13:35:00,20.32,20.34,20.31,20.34,397900.0,13.0695,13.0823,13.063,13.0823,397900.0
2009-08-28 13:40:00,20.33,20.34,20.33,20.33,217100.0,13.0759,13.0823,13.0759,13.0759,217100.0
2009-08-28 13:45:00,20.33,20.34,20.28,20.32,623500.0,13.0759,13.0823,13.0438,13.0695,623500.0
2009-08-28 13:50:00,20.32,20.34,20.31,20.32,441800.0,13.0695,13.0823,13.063,13.0695,441800.0
2009-08-28 13:55:00,20.31,20.32,20.27,20.27,448200.0,13.063,13.0695,13.0373,13.0373,448200.0
2009-08-28 14:00:00,20.27,20.32,20.25,20.26,434700.0,13.0373,13.0695,13.0245,13.0309,434700.0
2009-08-28 14:05:00,20.26,20.28,20.25,20.27,402500.0,13.0309,13.0438,13.0245,13.0373,402500.0
2009-08-28 14:10:00,20.27,20.31,20.27,20.3,411500.0,13.0373,13.063,13.0373,13.0566,411500.0
2009-08-28 14:15:00,20.3,20.32,20.27,20.32,553000.0,13.0566,13.0695,13.0373,13.0695,553000.0
2009-08-28 14:20:00,20.31,20.32,20.28,20.28,592100.0,13.063,13.0695,13.0438,13.0438,592100.0
2009-08-28 14:25:00,20.28,20.3,20.26,20.28,282900.0,13.0438,13.0566,13.0309,13.0438,282900.0
2009-08-28 14:30:00,20.28,20.29,20.25,20.26,615700.0,13.0438,13.0502,13.0245,13.0309,615700.0
2009-08-28 14:35:00,20.26,20.29,20.26,20.26,461900.0,13.0309,13.0502,13.0309,13.0309,461900.0
2009-08-28 14:40:00,20.26,20.28,20.26,20.26,329800.0,13.0309,13.0438,13.0309,13.0309,329800.0
2009-08-28 14:45:00,20.26,20.29,20.25,20.28,550600.0,13.0309,13.0502,13.0245,13.0438,550600.0
2009-08-28 14:50:00,20.29,20.32,20.28,20.29,579700.0,13.0502,13.0695,13.0438,13.0502,579700.0
2009-08-28 14:55:00,20.28,20.32,20.28,20.3,600900.0,13.0438,13.0695,13.0438,13.0566,600900.0
2009-08-28 15:00:00,20.3,20.35,20.3,20.34,867700.0,13.0566,13.0888,13.0566,13.0823,867700.0
2009-08-28 15:05:00,20.34,20.37,20.24,20.34,964800.0,13.0823,13.1016,13.018,13.0823,964800.0
2009-08-28 15:10:00,20.34,20.38,20.33,20.34,905400.0,13.0823,13.1081,13.0759,13.0823,905400.0
2009-08-28 15:15:00,20.34,20.39,20.34,20.38,1038500.0,13.0823,13.1145,13.0823,13.1081,1038500.0
2009-08-28 15:20:00,20.39,20.43,20.38,20.42,1001800.0,13.1145,13.1402,13.1081,13.1338,1001800.0
2009-08-28 15:25:00,20.41,20.43,20.4,20.4,415600.0,13.1274,13.1402,13.1209,13.1209,415600.0
2009-08-28 15:30:00,20.4,20.43,20.34,20.34,1023700.0,13.1209,13.1402,13.0823,13.0823,1023700.0
2009-08-28 15:35:00,20.34,20.39,20.34,20.35,654400.0,13.0823,13.1145,13.0823,13.0888,654400.0
2009-08-28 15:40:00,20.36,20.37,20.33,20.35,1209800.0,13.0952,13.1016,13.0759,13.0888,1209800.0
2009-08-28 15:45:00,20.34,20.35,20.28,20.34,888800.0,13.0823,13.0888,13.0438,13.0823,888800.0
2009-08-28 15:50:00,20.33,20.33,20.28,20.28,1977000.0,13.0759,13.0759,13.0438,13.0438,1977000.0
2009-08-28 15:55:00,20.29,20.32,20.25,20.25,3228900.0,13.0502,13.0695,13.0245,13.0245,3228900.0
2009-08-31 09:30:00,20.09,20.11,20.01,20.04,1785700.0,12.9215,12.9344,12.8701,12.8894,1785700.0
2009-08-31 09:35:00,20.05,20.07,20.03,20.06,973800.0,12.8958,12.9087,12.883,12.9023,973800.0
2009-08-31 09:40:00,20.06,20.08,20.01,20.06,1141400.0,12.9023,12.9151,12.8701,12.9023,1141400.0
2009-08-31 09:45:00,20.06,20.09,20.01,20.01,1114300.0,12.9023,12.9215,12.8701,12.8701,1114300.0
2009-08-31 09:50:00,20.02,20.05,19.97,19.98,1359300.0,12.8765,12.8958,12.8444,12.8508,1359300.0
2009-08-31 09:55:00,19.98,20.05,19.98,20.02,680200.0,12.8508,12.8958,12.8508,12.8765,680200.0
2009-08-31 10:00:00,20.02,20.03,19.97,19.99,800300.0,12.8765,12.883,12.8444,12.8572,800300.0
2009-08-31 10:05:00,19.99,20.0,19.98,20.0,390000.0,12.8572,12.8637,12.8508,12.8637,390000.0
2009-08-31 10:10:00,20.0,20.01,19.98,20.0,621000.0,12.8637,12.8701,12.8508,12.8637,621000.0
2009-08-31 10:15:00,20.0,20.03,19.99,20.01,805200.0,12.8637,12.883,12.8572,12.8701,805200.0
2009-08-31 10:20:00,20.02,20.07,20.01,20.01,804900.0,12.8765,12.9087,12.8701,12.8701,804900.0
2009-08-31 10:25:00,20.02,20.07,20.0,20.07,578400.0,12.8765,12.9087,12.8637,12.9087,578400.0
2009-08-31 10:30:00,20.07,20.07,20.02,20.07,604500.0,12.9087,12.9087,12.8765,12.9087,604500.0
2009-08-31 10:35:00,20.07,20.13,20.06,20.13,706800.0,12.9087,12.9473,12.9023,12.9473,706800.0
2009-08-31 10:40:00,20.13,20.17,20.11,20.14,1154600.0,12.9473,12.973,12.9344,12.9537,1154600.0
2009-08-31 10:45:00,20.13,20.17,20.12,20.17,733500.0,12.9473,12.973,12.9408,12.973,733500.0
2009-08-31 10:50:00,20.16,20.24,20.16,20.2,1186000.0,12.9666,13.018,12.9666,12.9923,1186000.0
2009-08-31 10:55:00,20.21,20.22,20.16,20.19,502900.0,12.9987,13.0052,12.9666,12.9859,502900.0
2009-08-31 11:00:00,20.19,20.2,20.16,20.16,388500.0,12.9859,12.9923,12.9666,12.9666,388500.0
2009-08-31 11:05:00,20.16,20.19,20.16,20.18,311700.0,12.9666,12.9859,12.9666,12.9794,311700.0
2009-08-31 11:10:00,20.18,20.19,20.15,20.15,303700.0,12.9794,12.9859,12.9601,12.9601,303700.0
2009-08-31 11:15:00,20.15,20.18,20.13,20.17,418100.0,12.9601,12.9794,12.9473,12.973,418100.0
2009-08-31 11:20:00,20.16,20.19,20.14,20.16,459800.0,12.9666,12.9859,12.9537,12.9666,459800.0
2009-08-31 11:25:00,20.15,20.16,20.13,20.15,445600.0,12.9601,12.9666,12.9473,12.9601,445600.0
2009-08-31 11:30:00,20.15,20.17,20.14,20.14,529700.0,12.9601,12.973,12.9537,12.9537,529700.0
2009-08-31 11:35:00,20.15,20.18,20.14,20.17,509800.0,12.9601,12.9794,12.9537,12.973,509800.0
2009-08-31 11:40:00,20.17,20.19,20.16,20.17,563200.0,12.973,12.9859,12.9666,12.973,563200.0
2009-08-31 11:45:00,20.18,20.19,20.16,20.18,610200.0,12.9794,12.9859,12.9666,12.9794,610200.0
2009-08-31 11:50:00,20.19,20.24,20.18,20.23,1031200.0,12.9859,13.018,12.9794,13.0116,1031200.0
2009-08-31 11:55:00,20.21,20.23,20.2,20.21,667700.0,12.9987,13.0116,12.9923,12.9987,667700.0
2009-08-31 12:00:00,20.21,20.24,20.19,20.2,543800.0,12.9987,13.018,12.9859,12.9923,543800.0
2009-08-31 12:05:00,20.2,20.25,20.19,20.22,810000.0,12.9923,13.0245,12.9859,13.0052,810000.0
2009-08-31 12:10:00,20.22,20.24,20.22,20.22,305000.0,13.0052,13.018,13.0052,13.0052,305000.0
2009-08-31 12:15:00,20.22,20.23,20.2,20.2,458800.0,13.0052,13.0116,12.9923,12.9923,458800.0
2009-08-31 12:20:00,20.2,20.24,20.2,20.23,387400.0,12.9923,13.018,12.9923,13.0116,387400.0
2009-08-31 12:25:00,20.23,20.25,20.21,20.21,460500.0,13.0116,13.0245,12.9987,12.9987,460500.0
2009-08-31 12:30:00,20.21,20.23,20.19,20.19,541500.0,12.9987,13.0116,12.9859,12.9859,541500.0
2009-08-31 12:35:00,20.19,20.2,20.15,20.17,521000.0,12.9859,12.9923,12.9601,12.973,521000.0
2009-08-31 12:40:00,20.18,20.19,20.17,20.17,274200.0,12.9794,12.9859,12.973,12.973,274200.0
2009-08-31 12:45:00,20.17,20.17,20.16,20.16,102200.0,12.973,12.973,12.9666,12.9666,102200.0
2009-08-31 12:50:00,20.16,20.18,20.16,20.16,163800.0,12.9666,12.9794,12.9666,12.9666,163800.0
2009-08-31 12:55:00,20.16,20.18,20.16,20.16,194200.0,12.9666,12.9794,12.9666,12.9666,194200.0
2009-08-31 13:00:00,20.17,20.17,20.15,20.16,366500.0,12.973,12.973,12.9601,12.9666,366500.0
2009-08-31 13:05:00,20.15,20.16,20.15,20.16,130800.0,12.9601,12.9666,12.9601,12.9666,130800.0
2009-08-31 13:10:00,20.16,20.19,20.15,20.18,335600.0,12.9666,12.9859,12.9601,12.9794,335600.0
2009-08-31 13:15:00,20.19,20.2,20.17,20.17,239600.0,12.9859,12.9923,12.973,12.973,239600.0
2009-08-31 13:20:00,20.18,20.19,20.14,20.14,468100.0,12.9794,12.9859,12.9537,12.9537,468100.0
2009-08-31 13:25:00,20.14,20.15,20.13,20.13,144900.0,12.9537,12.9601,12.9473,12.9473,144900.0
2009-08-31 13:30:00,20.13,20.14,20.1,20.11,884600.0,12.9473,12.9537,12.928,12.9344,884600.0
2009-08-31 13:35:00,20.1,20.13,20.1,20.12,226900.0,12.928,12.9473,12.928,12.9408,226900.0
2009-08-31 13:40:00,20.12,20.14,20.12,20.13,250600.0,12.9408,12.9537,12.9408,12.9473,250600.0
2009-08-31 13:45:00,20.14,20.14,20.12,20.13,140300.0,12.9537,12.9537,12.9408,12.9473,140300.0
2009-08-31 13:50:00,20.12,20.13,20.1,20.11,324300.0,12.9408,12.9473,12.928,12.9344,324300.0
2009-08-31 13:55:00,20.11,20.14,20.1,20.13,445900.0,12.9344,12.9537,12.928,12.9473,445900.0
2009-08-31 14:00:00,20.13,20.15,20.12,20.14,422200.0,12.9473,12.9601,12.9408,12.9537,422200.0
2009-08-31 14:05:00,20.14,20.15,20.14,20.15,203300.0,12.9537,12.9601,12.9537,12.9601,203300.0
2009-08-31 14:10:00,20.15,20.15,20.11,20.12,228900.0,12.9601,12.9601,12.9344,12.9408,228900.0
2009-08-31 14:15:00,20.11,20.15,20.11,20.15,327100.0,12.9344,12.9601,12.9344,12.9601,327100.0
2009-08-31 14:20:00,20.14,20.17,20.14,20.15,698900.0,12.9537,12.973,12.9537,12.9601,698900.0
2009-08-31 14:25:00,20.16,20.19,20.15,20.18,233700.0,12.9666,12.9859,12.9601,12.9794,233700.0
2009-08-31 14:30:00,20.18,20.21,20.17,20.21,396900.0,12.9794,12.9987,12.973,12.9987,396900.0
2009-08-31 14:35:00,20.21,20.24,20.2,20.23,530200.0,12.9987,13.018,12.9923,13.0116,530200.0
2009-08-31 14:40:00,20.22,20.25,20.22,20.23,382200.0,13.0052,13.0245,13.0052,13.0116,382200.0
2009-08-31 14:45:00,20.23,20.25,20.22,20.23,300600.0,13.0116,13.0245,13.0052,13.0116,300600.0
2009-08-31 14:50:00,20.22,20.26,20.2,20.26,987100.0,13.0052,13.0309,12.9923,13.0309,987100.0
2009-08-31 14:55:00,20.26,20.28,20.23,20.24,668800.0,13.0309,13.0438,13.0116,13.018,668800.0
2009-08-31 15:00:00,20.24,20.25,20.19,20.2,418800.0,13.018,13.0245,12.9859,12.9923,418800.0
2009-08-31 15:05:00,20.21,20.21,20.17,20.18,518600.0,12.9987,12.9987,12.973,12.9794,518600.0
2009-08-31 15:10:00,20.17,20.18,20.13,20.16,431900.0,12.973,12.9794,12.9473,12.9666,431900.0
2009-08-31 15:15:00,20.17,20.2,20.16,20.16,371400.0,12.973,12.9923,12.9666,12.9666,371400.0
2009-08-31 15:20:00,20.16,20.2,20.14,20.17,543100.0,12.9666,12.9923,12.9537,12.973,543100.0
2009-08-31 15:25:00,20.16,20.2,20.12,20.19,817000.0,12.9666,12.9923,12.9408,12.9859,817000.0
2009-08-31 15:30:00,20.19,20.21,20.18,20.2,267000.0,12.9859,12.9987,12.9794,12.9923,267000.0
2009-08-31 15:35:00,20.21,20.23,20.2,20.21,407400.0,12.9987,13.0116,12.9923,12.9987,407400.0
2009-08-31 15:40:00,20.22,20.27,20.19,20.27,1107800.0,13.0052,13.0373,12.9859,13.0373,1107800.0
2009-08-31 15:45:00,20.27,20.34,20.26,20.31,1536800.0,13.0373,13.0823,13.0309,13.063,1536800.0
2009-08-31 15:50:00,20.31,20.31,20.26,20.29,2081300.0,13.063,13.063,13.0309,13.0502,2081300.0
2009-08-31 15:55:00,20.27,20.38,20.27,20.33,3093100.0,13.0373,13.1081,13.0373,13.0759,3093100.0
2009-09-01 09:30:00,20.22,20.4,20.21,20.34,2311500.0,13.0052,13.1209,12.9987,13.0823,2311500.0
2009-09-01 09:35:00,20.34,20.35,20.27,20.27,993800.0,13.0823,13.0888,13.0373,13.0373,993800.0
2009-09-01 09:40:00,20.28,20.32,20.26,20.31,883000.0,13.0438,13.0695,13.0309,13.063,883000.0
2009-09-01 09:45:00,20.31,20.4,20.31,20.4,852200.0,13.063,13.1209,13.063,13.1209,852200.0
2009-09-01 09:50:00,20.4,20.48,20.38,20.43,2028800.0,13.1209,13.1724,13.1081,13.1402,2028800.0
2009-09-01 09:55:00,20.43,20.49,20.43,20.46,949800.0,13.1402,13.1788,13.1402,13.1595,949800.0
2009-09-01 10:00:00,20.46,20.5,20.42,20.46,1083100.0,13.1595,13.1853,13.1338,13.1595,1083100.0
2009-09-01 10:05:00,20.47,20.58,20.46,20.57,1893300.0,13.166,13.2367,13.1595,13.2303,1893300.0
2009-09-01 10:10:00,20.57,20.58,20.43,20.43,1198300.0,13.2303,13.2367,13.1402,13.1402,1198300.0
2009-09-01 10:15:00,20.43,20.46,20.36,20.38,1755700.0,13.1402,13.1595,13.0952,13.1081,1755700.0
2009-09-01 10:20:00,20.38,20.41,20.34,20.39,841200.0,13.1081,13.1274,13.0823,13.1145,841200.0
2009-09-01 10:25:00,20.39,20.42,20.36,20.42,825100.0,13.1145,13.1338,13.0952,13.1338,825100.0
2009-09-01 10:30:00,20.42,20.42,20.36,20.39,816400.0,13.1338,13.1338,13.0952,13.1145,816400.0
2009-09-01 10:35:00,20.39,20.43,20.38,20.39,828000.0,13.1145,13.1402,13.1081,13.1145,828000.0
2009-09-01 10:40:00,20.4,20.43,20.37,20.38,534300.0,13.1209,13.1402,13.1016,13.1081,534300.0
2009-09-01 10:45:00,20.38,20.39,20.28,20.32,1114200.0,13.1081,13.1145,13.0438,13.0695,1114200.0
2009-09-01 10:50:00,20.33,20.35,20.28,20.32,691000.0,13.0759,13.0888,13.0438,13.0695,691000.0
2009-09-01 10:55:00,20.31,20.34,20.26,20.27,481000.0,13.063,13.0823,13.0309,13.0373,481000.0
2009-09-01 11:00:00,20.26,20.3,20.2,20.27,1107600.0,13.0309,13.0566,12.9923,13.0373,1107600.0
2009-09-01 11:05:00,20.27,20.28,20.17,20.18,959100.0,13.0373,13.0438,12.973,12.9794,959100.0
2009-09-01 11:10:00,20.18,20.18,20.07,20.12,1156400.0,12.9794,12.9794,12.9087,12.9408,1156400.0
2009-09-01 11:15:00,20.11,20.11,20.02,20.08,1670900.0,12.9344,12.9344,12.8765,12.9151,1670900.0
2009-09-01 11:20:00,20.08,20.08,19.98,20.03,1090100.0,12.9151,12.9151,12.8508,12.883,1090100.0
2009-09-01 11:25:00,20.03,20.03,19.88,19.91,1412900.0,12.883,12.883,12.7865,12.8058,1412900.0
2009-09-01 11:30:00,19.91,19.97,19.87,19.95,1392000.0,12.8058,12.8444,12.78,12.8315,1392000.0
2009-09-01 11:35:00,19.95,19.96,19.83,19.9,1425100.0,12.8315,12.8379,12.7543,12.7993,1425100.0
2009-09-01 11:40:00,19.91,19.99,19.87,19.91,1198900.0,12.8058,12.8572,12.78,12.8058,1198900.0
2009-09-01 11:45:00,19.92,19.96,19.87,19.87,988800.0,12.8122,12.8379,12.78,12.78,988800.0
2009-09-01 11:50:00,19.88,19.94,19.86,19.91,573500.0,12.7865,12.8251,12.7736,12.8058,573500.0
2009-09-01 11:55:00,19.92,19.93,19.83,19.85,840800.0,12.8122,12.8186,12.7543,12.7672,840800.0
2009-09-01 12:00:00,19.85,19.93,19.81,19.87,1255800.0,12.7672,12.8186,12.7415,12.78,1255800.0
2009-09-01 12:05:00,19.87,19.93,19.86,19.92,539400.0,12.78,12.8186,12.7736,12.8122,539400.0
2009-09-01 12:10:00,19.93,19.95,19.91,19.95,385100.0,12.8186,12.8315,12.8058,12.8315,385100.0
2009-09-01 12:15:00,19.94,19.95,19.9,19.9,297900.0,12.8251,12.8315,12.7993,12.7993,297900.0
2009-09-01 12:20:00,19.91,19.96,19.86,19.93,984100.0,12.8058,12.8379,12.7736,12.8186,984100.0
2009-09-01 12:25:00,19.94,19.94,19.9,19.9,294900.0,12.8251,12.8251,12.7993,12.7993,294900.0
2009-09-01 12:30:00,19.9,19.94,19.87,19.93,410400.0,12.7993,12.8251,12.78,12.8186,410400.0
2009-09-01 12:35:00,19.92,19.93,19.87,19.87,434100.0,12.8122,12.8186,12.78,12.78,434100.0
2009-09-01 12:40:00,19.87,19.91,19.84,19.85,895400.0,12.78,12.8058,12.7607,12.7672,895400.0
2009-09-01 12:45:00,19.85,19.85,19.82,19.85,871100.0,12.7672,12.7672,12.7479,12.7672,871100.0
2009-09-01 12:50:00,19.85,19.86,19.82,19.84,308100.0,12.7672,12.7736,12.7479,12.7607,308100.0
2009-09-01 12:55:00,19.83,19.85,19.77,19.78,555700.0,12.7543,12.7672,12.7157,12.7222,555700.0
2009-09-01 13:00:00,19.78,19.81,19.78,19.81,491700.0,12.7222,12.7415,12.7222,12.7415,491700.0
2009-09-01 13:05:00,19.81,19.82,19.68,19.71,1062300.0,12.7415,12.7479,12.6578,12.6771,1062300.0
2009-09-01 13:10:00,19.72,19.77,19.7,19.76,472800.0,12.6836,12.7157,12.6707,12.7093,472800.0
2009-09-01 13:15:00,19.75,19.77,19.7,19.72,681600.0,12.7029,12.7157,12.6707,12.6836,681600.0
2009-09-01 13:20:00,19.73,19.74,19.69,19.69,442400.0,12.69,12.6964,12.6643,12.6643,442400.0
2009-09-01 13:25:00,19.69,19.76,19.69,19.73,801200.0,12.6643,12.7093,12.6643,12.69,801200.0
2009-09-01 13:30:00,19.74,19.76,19.68,19.71,629900.0,12.6964,12.7093,12.6578,12.6771,629900.0
2009-09-01 13:35:00,19.72,19.78,19.71,19.74,543200.0,12.6836,12.7222,12.6771,12.6964,543200.0
2009-09-01 13:40:00,19.75,19.82,19.74,19.8,475400.0,12.7029,12.7479,12.6964,12.735,475400.0
2009-09-01 13:45:00,19.8,19.84,19.78,19.78,430100.0,12.735,12.7607,12.7222,12.7222,430100.0
2009-09-01 13:50:00,19.79,19.83,19.77,19.8,384300.0,12.7286,12.7543,12.7157,12.735,384300.0
2009-09-01 13:55:00,19.8,19.8,19.77,19.77,554000.0,12.735,12.735,12.7157,12.7157,554000.0
2009-09-01 14:00:00,19.78,19.81,19.76,19.81,622200.0,12.7222,12.7415,12.7093,12.7415,622200.0
2009-09-01 14:05:00,19.81,19.82,19.78,19.8,336700.0,12.7415,12.7479,12.7222,12.735,336700.0
2009-09-01 14:10:00,19.8,19.85,19.79,19.79,740200.0,12.735,12.7672,12.7286,12.7286,740200.0
2009-09-01 14:15:00,19.79,19.79,19.73,19.79,611200.0,12.7286,12.7286,12.69,12.7286,611200.0
2009-09-01 14:20:00,19.79,19.8,19.74,19.78,413800.0,12.7286,12.735,12.6964,12.7222,413800.0
2009-09-01 14:25:00,19.78,19.79,19.74,19.78,180400.0,12.7222,12.7286,12.6964,12.7222,180400.0
2009-09-01 14:30:00,19.79,19.8,19.76,19.8,223200.0,12.7286,12.735,12.7093,12.735,223200.0
2009-09-01 14:35:00,19.79,19.8,19.78,19.8,450500.0,12.7286,12.735,12.7222,12.735,450500.0
2009-09-01 14:40:00,19.8,19.8,19.73,19.73,1166000.0,12.735,12.735,12.69,12.69,1166000.0
2009-09-01 14:45:00,19.74,19.77,19.72,19.74,547900.0,12.6964,12.7157,12.6836,12.6964,547900.0
2009-09-01 14:50:00,19.74,19.79,19.73,19.76,1046300.0,12.6964,12.7286,12.69,12.7093,1046300.0
2009-09-01 14:55:00,19.76,19.8,19.75,19.77,480900.0,12.7093,12.735,12.7029,12.7157,480900.0
2009-09-01 15:00:00,19.78,19.79,19.75,19.77,326500.0,12.7222,12.7286,12.7029,12.7157,326500.0
2009-09-01 15:05:00,19.76,19.79,19.74,19.78,1033400.0,12.7093,12.7286,12.6964,12.7222,1033400.0
2009-09-01 15:10:00,19.79,19.8,19.75,19.78,1003700.0,12.7286,12.735,12.7029,12.7222,1003700.0
2009-09-01 15:15:00,19.77,19.8,19.76,19.77,254300.0,12.7157,12.735,12.7093,12.7157,254300.0
2009-09-01 15:20:00,19.77,19.77,19.72,19.75,656500.0,12.7157,12.7157,12.6836,12.7029,656500.0
2009-09-01 15:25:00,19.75,19.76,19.68,19.72,1194200.0,12.7029,12.7093,12.6578,12.6836,1194200.0
2009-09-01 15:30:00,19.73,19.73,19.68,19.72,977000.0,12.69,12.69,12.6578,12.6836,977000.0
2009-09-01 15:35:00,19.73,19.74,19.71,19.73,371900.0,12.69,12.6964,12.6771,12.69,371900.0
2009-09-01 15:40:00,19.74,19.75,19.7,19.72,920800.0,12.6964,12.7029,12.6707,12.6836,920800.0
2009-09-01 15:45:00,19.72,19.73,19.66,19.69,1055200.0,12.6836,12.69,12.645,12.6643,1055200.0
2009-09-01 15:50:00,19.69,19.8,19.68,19.8,2675800.0,12.6643,12.735,12.6578,12.735,2675800.0
2009-09-01 15:55:00,19.79,19.8,19.7,19.7,2714700.0,12.7286,12.735,12.6707,12.6707,2714700.0
2009-09-02 09:30:00,19.62,19.7,19.56,19.66,1327800.0,12.6192,12.6707,12.5807,12.645,1327800.0
2009-09-02 09:35:00,19.67,19.69,19.61,19.62,1097300.0,12.6514,12.6643,12.6128,12.6192,1097300.0
2009-09-02 09:40:00,19.61,19.77,19.61,19.69,1082900.0,12.6128,12.7157,12.6128,12.6643,1082900.0
2009-09-02 09:45:00,19.69,19.83,19.69,19.74,1123200.0,12.6643,12.7543,12.6643,12.6964,1123200.0
2009-09-02 09:50:00,19.74,19.82,19.73,19.79,822800.0,12.6964,12.7479,12.69,12.7286,822800.0
2009-09-02 09:55:00,19.79,19.82,19.71,19.73,540800.0,12.7286,12.7479,12.6771,12.69,540800.0
2009-09-02 10:00:00,19.73,19.75,19.65,19.66,1246400.0,12.69,12.7029,12.6385,12.645,1246400.0
2009-09-02 10:05:00,19.66,19.78,19.65,19.76,844200.0,12.645,12.7222,12.6385,12.7093,844200.0
2009-09-02 10:10:00,19.75,19.79,19.7,19.73,860100.0,12.7029,12.7286,12.6707,12.69,860100.0
2009-09-02 10:15:00,19.72,19.73,19.66,19.71,760900.0,12.6836,12.69,12.645,12.6771,760900.0
2009-09-02 10:20:00,19.71,19.71,19.63,19.64,601500.0,12.6771,12.6771,12.6257,12.6321,601500.0
2009-09-02 10:25:00,19.65,19.7,19.61,19.62,868200.0,12.6385,12.6707,12.6128,12.6192,868200.0
2009-09-02 10:30:00,19.61,19.65,19.56,19.56,990600.0,12.6128,12.6385,12.5807,12.5807,990600.0
2009-09-02 10:35:00,19.57,19.65,19.57,19.6,642400.0,12.5871,12.6385,12.5871,12.6064,642400.0
2009-09-02 10:40:00,19.6,19.65,19.59,19.62,737300.0,12.6064,12.6385,12.6,12.6192,737300.0
2009-09-02 10:45:00,19.62,19.67,19.6,19.63,566900.0,12.6192,12.6514,12.6064,12.6257,566900.0
2009-09-02 10:50:00,19.63,19.65,19.61,19.63,355400.0,12.6257,12.6385,12.6128,12.6257,355400.0
2009-09-02 10:55:00,19.63,19.68,19.63,19.67,446100.0,12.6257,12.6578,12.6257,12.6514,446100.0
2009-09-02 11:00:00,19.67,19.67,19.65,19.66,254700.0,12.6514,12.6514,12.6385,12.645,254700.0
2009-09-02 11:05:00,19.65,19.65,19.59,19.61,518600.0,12.6385,12.6385,12.6,12.6128,518600.0
2009-09-02 11:10:00,19.62,19.66,19.61,19.62,273400.0,12.6192,12.645,12.6128,12.6192,273400.0
2009-09-02 11:15:00,19.62,19.69,19.61,19.65,486200.0,12.6192,12.6643,12.6128,12.6385,486200.0
2009-09-02 11:20:00,19.64,19.68,19.64,19.67,389300.0,12.6321,12.6578,12.6321,12.6514,389300.0
2009-09-02 11:25:00,19.67,19.68,19.63,19.66,232900.0,12.6514,12.6578,12.6257,12.645,232900.0
2009-09-02 11:30:00,19.66,19.68,19.64,19.65,572800.0,12.645,12.6578,12.6321,12.6385,572800.0
2009-09-02 11:35:00,19.65,19.65,19.61,19.63,381900.0,12.6385,12.6385,12.6128,12.6257,381900.0
2009-09-02 11:40:00,19.63,19.65,19.62,19.62,375900.0,12.6257,12.6385,12.6192,12.6192,375900.0
2009-09-02 11:45:00,19.62,19.65,19.62,19.65,142200.0,12.6192,12.6385,12.6192,12.6385,142200.0
2009-09-02 11:50:00,19.65,19.68,19.64,19.65,285200.0,12.6385,12.6578,12.6321,12.6385,285200.0
2009-09-02 11:55:00,19.66,19.66,19.62,19.62,138800.0,12.645,12.645,12.6192,12.6192,138800.0
2009-09-02 12:00:00,19.62,19.66,19.61,19.63,295100.0,12.6192,12.645,12.6128,12.6257,295100.0
2009-09-02 12:05:00,19.62,19.64,19.6,19.62,354700.0,12.6192,12.6321,12.6064,12.6192,354700.0
2009-09-02 12:10:00,19.61,19.64,19.6,19.6,432500.0,12.6128,12.6321,12.6064,12.6064,432500.0
2009-09-02 12:15:00,19.6,19.62,19.6,19.61,92700.0,12.6064,12.6192,12.6064,12.6128,92700.0
2009-09-02 12:20:00,19.6,19.65,19.6,19.64,210300.0,12.6064,12.6385,12.6064,12.6321,210300.0
2009-09-02 12:25:00,19.64,19.67,19.63,19.63,260400.0,12.6321,12.6514,12.6257,12.6257,260400.0
2009-09-02 12:30:00,19.63,19.67,19.63,19.65,276600.0,12.6257,12.6514,12.6257,12.6385,276600.0
2009-09-02 12:35:00,19.65,19.7,19.64,19.66,462400.0,12.6385,12.6707,12.6321,12.645,462400.0
2009-09-02 12:40:00,19.67,19.68,19.66,19.67,181000.0,12.6514,12.6578,12.645,12.6514,181000.0
2009-09-02 12:45:00,19.66,19.69,19.66,19.69,208700.0,12.645,12.6643,12.645,12.6643,208700.0
2009-09-02 12:50:00,19.68,19.69,19.64,19.64,225000.0,12.6578,12.6643,12.6321,12.6321,225000.0
2009-09-02 12:55:00,19.64,19.67,19.63,19.66,316000.0,12.6321,12.6514,12.6257,12.645,316000.0
2009-09-02 13:00:00,19.65,19.67,19.63,19.64,228900.0,12.6385,12.6514,12.6257,12.6321,228900.0
2009-09-02 13:05:00,19.63,19.64,19.61,19.62,244500.0,12.6257,12.6321,12.6128,12.6192,244500.0
2009-09-02 13:10:00,19.62,19.64,19.61,19.64,153200.0,12.6192,12.6321,12.6128,12.6321,153200.0
2009-09-02 13:15:00,19.64,19.65,19.63,19.63,240900.0,12.6321,12.6385,12.6257,12.6257,240900.0
2009-09-02 13:20:00,19.63,19.65,19.62,19.64,176200.0,12.6257,12.6385,12.6192,12.6321,176200.0
2009-09-02 13:25:00,19.64,19.67,19.62,19.64,566600.0,12.6321,12.6514,12.6192,12.6321,566600.0
2009-09-02 13:30:00,19.63,19.65,19.63,19.64,192700.0,12.6257,12.6385,12.6257,12.6321,192700.0
2009-09-02 13:35:00,19.63,19.64,19.63,19.63,79900.0,12.6257,12.6321,12.6257,12.6257,79900.0
2009-09-02 13:40:00,19.63,19.64,19.63,19.64,67300.0,12.6257,12.6321,12.6257,12.6321,67300.0
2009-09-02 13:45:00,19.63,19.66,19.63,19.66,107100.0,12.6257,12.645,12.6257,12.645,107100.0
2009-09-02 13:50:00,19.66,19.66,19.64,19.64,67300.0,12.645,12.645,12.6321,12.6321,67300.0
2009-09-02 13:55:00,19.65,19.65,19.61,19.62,293300.0,12.6385,12.6385,12.6128,12.6192,293300.0
2009-09-02 14:00:00,19.63,19.64,19.61,19.62,327600.0,12.6257,12.6321,12.6128,12.6192,327600.0
2009-09-02 14:05:00,19.61,19.65,19.61,19.65,295600.0,12.6128,12.6385,12.6128,12.6385,295600.0
2009-09-02 14:10:00,19.65,19.66,19.63,19.64,103900.0,12.6385,12.645,12.6257,12.6321,103900.0
2009-09-02 14:15:00,19.64,19.66,19.63,19.66,322200.0,12.6321,12.645,12.6257,12.645,322200.0
2009-09-02 14:20:00,19.66,19.67,19.62,19.62,238900.0,12.645,12.6514,12.6192,12.6192,238900.0
2009-09-02 14:25:00,19.62,19.65,19.62,19.63,334700.0,12.6192,12.6385,12.6192,12.6257,334700.0
2009-09-02 14:30:00,19.63,19.66,19.62,19.66,519100.0,12.6257,12.645,12.6192,12.645,519100.0
2009-09-02 14:35:00,19.66,19.67,19.64,19.65,377700.0,12.645,12.6514,12.6321,12.6385,377700.0
2009-09-02 14:40:00,19.65,19.67,19.63,19.64,532000.0,12.6385,12.6514,12.6257,12.6321,532000.0
2009-09-02 14:45:00,19.64,19.65,19.63,19.65,161100.0,12.6321,12.6385,12.6257,12.6385,161100.0
2009-09-02 14:50:00,19.64,19.66,19.64,19.65,111700.0,12.6321,12.645,12.6321,12.6385,111700.0
2009-09-02 14:55:00,19.65,19.66,19.61,19.61,556100.0,12.6385,12.645,12.6128,12.6128,556100.0
2009-09-02 15:00:00,19.62,19.63,19.59,19.6,535600.0,12.6192,12.6257,12.6,12.6064,535600.0
2009-09-02 15:05:00,19.6,19.63,19.59,19.62,476900.0,12.6064,12.6257,12.6,12.6192,476900.0
2009-09-02 15:10:00,19.61,19.62,19.59,19.6,382600.0,12.6128,12.6192,12.6,12.6064,382600.0
2009-09-02 15:15:00,19.6,19.64,19.59,19.62,1343100.0,12.6064,12.6321,12.6,12.6192,1343100.0
2009-09-02 15:20:00,19.61,19.63,19.61,19.61,442800.0,12.6128,12.6257,12.6128,12.6128,442800.0
2009-09-02 15:25:00,19.62,19.62,19.59,19.59,422500.0,12.6192,12.6192,12.6,12.6,422500.0
2009-09-02 15:30:00,19.59,19.62,19.59,19.62,516500.0,12.6,12.6192,12.6,12.6192,516500.0
2009-09-02 15:35:00,19.62,19.62,19.59,19.6,560100.0,12.6192,12.6192,12.6,12.6064,560100.0
2009-09-02 15:40:00,19.59,19.6,19.56,19.58,1312900.0,12.6,12.6064,12.5807,12.5935,1312900.0
2009-09-02 15:45:00,19.58,19.58,19.53,19.53,874500.0,12.5935,12.5935,12.5614,12.5614,874500.0
2009-09-02 15:50:00,19.53,19.58,19.53,19.55,1464400.0,12.5614,12.5935,12.5614,12.5742,1464400.0
2009-09-02 15:55:00,19.56,19.56,19.47,19.48,2520800.0,12.5807,12.5807,12.5228,12.5292,2520800.0
2009-09-03 09:30:00,19.62,19.63,19.44,19.46,1616300.0,12.6192,12.6257,12.5035,12.5163,1616300.0
2009-09-03 09:35:00,19.46,19.51,19.41,19.44,1253200.0,12.5163,12.5485,12.4842,12.5035,1253200.0
2009-09-03 09:40:00,19.44,19.44,19.37,19.4,1259400.0,12.5035,12.5035,12.4585,12.4777,1259400.0
2009-09-03 09:45:00,19.39,19.43,19.37,19.38,756000.0,12.4713,12.497,12.4585,12.4649,756000.0
2009-09-03 09:50:00,19.37,19.49,19.37,19.46,1549500.0,12.4585,12.5356,12.4585,12.5163,1549500.0
2009-09-03 09:55:00,19.46,19.46,19.37,19.43,902400.0,12.5163,12.5163,12.4585,12.497,902400.0
2009-09-03 10:00:00,19.44,19.45,19.35,19.36,1429300.0,12.5035,12.5099,12.4456,12.452,1429300.0
2009-09-03 10:05:00,19.36,19.37,19.29,19.34,1409000.0,12.452,12.4585,12.407,12.4392,1409000.0
2009-09-03 10:10:00,19.34,19.39,19.31,19.36,567900.0,12.4392,12.4713,12.4199,12.452,567900.0
2009-09-03 10:15:00,19.36,19.39,19.33,19.37,527200.0,12.452,12.4713,12.4327,12.4585,527200.0
2009-09-03 10:20:00,19.37,19.41,19.29,19.33,1101300.0,12.4585,12.4842,12.407,12.4327,1101300.0
2009-09-03 10:25:00,19.34,19.34,19.3,19.3,551500.0,12.4392,12.4392,12.4134,12.4134,551500.0
2009-09-03 10:30:00,19.3,19.31,19.23,19.25,1254400.0,12.4134,12.4199,12.3684,12.3813,1254400.0
2009-09-03 10:35:00,19.25,19.27,19.23,19.26,1167700.0,12.3813,12.3941,12.3684,12.3877,1167700.0
2009-09-03 10:40:00,19.27,19.34,19.25,19.3,988000.0,12.3941,12.4392,12.3813,12.4134,988000.0
2009-09-03 10:45:00,19.31,19.36,19.3,19.33,506800.0,12.4199,12.452,12.4134,12.4327,506800.0
2009-09-03 10:50:00,19.33,19.35,19.33,19.35,353300.0,12.4327,12.4456,12.4327,12.4456,353300.0
2009-09-03 10:55:00,19.35,19.35,19.31,19.33,347300.0,12.4456,12.4456,12.4199,12.4327,347300.0
2009-09-03 11:00:00,19.34,19.37,19.33,19.34,603000.0,12.4392,12.4585,12.4327,12.4392,603000.0
2009-09-03 11:05:00,19.34,19.36,19.33,19.35,372400.0,12.4392,12.452,12.4327,12.4456,372400.0
2009-09-03 11:10:00,19.35,19.36,19.34,19.36,521600.0,12.4456,12.452,12.4392,12.452,521600.0
2009-09-03 11:15:00,19.36,19.36,19.34,19.36,483600.0,12.452,12.452,12.4392,12.452,483600.0
2009-09-03 11:20:00,19.35,19.38,19.33,19.35,448400.0,12.4456,12.4649,12.4327,12.4456,448400.0
2009-09-03 11:25:00,19.36,19.37,19.32,19.33,341900.0,12.452,12.4585,12.4263,12.4327,341900.0
2009-09-03 11:30:00,19.32,19.34,19.3,19.31,401300.0,12.4263,12.4392,12.4134,12.4199,401300.0
2009-09-03 11:35:00,19.31,19.34,19.3,19.3,402600.0,12.4199,12.4392,12.4134,12.4134,402600.0
2009-09-03 11:40:00,19.31,19.31,19.29,19.29,351900.0,12.4199,12.4199,12.407,12.407,351900.0
2009-09-03 11:45:00,19.29,19.34,19.29,19.31,461400.0,12.407,12.4392,12.407,12.4199,461400.0
2009-09-03 11:50:00,19.32,19.32,19.3,19.3,323200.0,12.4263,12.4263,12.4134,12.4134,323200.0
2009-09-03 11:55:00,19.3,19.34,19.28,19.33,376900.0,12.4134,12.4392,12.4006,12.4327,376900.0
2009-09-03 12:00:00,19.34,19.35,19.32,19.34,321500.0,12.4392,12.4456,12.4263,12.4392,321500.0
2009-09-03 12:05:00,19.34,19.39,19.34,19.37,735400.0,12.4392,12.4713,12.4392,12.4585,735400.0
2009-09-03 12:10:00,19.38,19.4,19.37,19.38,604900.0,12.4649,12.4777,12.4585,12.4649,604900.0
2009-09-03 12:15:00,19.38,19.41,19.36,19.4,729500.0,12.4649,12.4842,12.452,12.4777,729500.0
2009-09-03 12:20:00,19.4,19.41,19.38,19.38,186600.0,12.4777,12.4842,12.4649,12.4649,186600.0
2009-09-03 12:25:00,19.39,19.39,19.37,19.37,305400.0,12.4713,12.4713,12.4585,12.4585,305400.0
2009-09-03 12:30:00,19.38,19.39,19.36,19.38,276200.0,12.4649,12.4713,12.452,12.4649,276200.0
2009-09-03 12:35:00,19.38,19.38,19.34,19.36,476500.0,12.4649,12.4649,12.4392,12.452,476500.0
2009-09-03 12:40:00,19.35,19.37,19.33,19.35,478800.0,12.4456,12.4585,12.4327,12.4456,478800.0
2009-09-03 12:45:00,19.35,19.36,19.33,19.33,388800.0,12.4456,12.452,12.4327,12.4327,388800.0
2009-09-03 12:50:00,19.33,19.34,19.31,19.33,374000.0,12.4327,12.4392,12.4199,12.4327,374000.0
2009-09-03 12:55:00,19.33,19.35,19.31,19.33,346400.0,12.4327,12.4456,12.4199,12.4327,346400.0
2009-09-03 13:00:00,19.33,19.37,19.32,19.35,612800.0,12.4327,12.4585,12.4263,12.4456,612800.0
2009-09-03 13:05:00,19.36,19.36,19.34,19.34,346800.0,12.452,12.452,12.4392,12.4392,346800.0
2009-09-03 13:10:00,19.35,19.37,19.33,19.34,412900.0,12.4456,12.4585,12.4327,12.4392,412900.0
2009-09-03 13:15:00,19.34,19.36,19.34,19.36,61000.0,12.4392,12.452,12.4392,12.452,61000.0
2009-09-03 13:20:00,19.35,19.39,19.35,19.38,187500.0,12.4456,12.4713,12.4456,12.4649,187500.0
2009-09-03 13:25:00,19.39,19.4,19.35,19.35,508100.0,12.4713,12.4777,12.4456,12.4456,508100.0
2009-09-03 13:30:00,19.35,19.38,19.34,19.34,285000.0,12.4456,12.4649,12.4392,12.4392,285000.0
2009-09-03 13:35:00,19.34,19.36,19.34,19.35,189800.0,12.4392,12.452,12.4392,12.4456,189800.0
2009-09-03 13:40:00,19.36,19.37,19.33,19.34,338900.0,12.452,12.4585,12.4327,12.4392,338900.0
2009-09-03 13:45:00,19.34,19.35,19.33,19.34,183900.0,12.4392,12.4456,12.4327,12.4392,183900.0
2009-09-03 13:50:00,19.34,19.36,19.34,19.36,163500.0,12.4392,12.452,12.4392,12.452,163500.0
2009-09-03 13:55:00,19.36,19.36,19.34,19.35,213000.0,12.452,12.452,12.4392,12.4456,213000.0
2009-09-03 14:00:00,19.35,19.35,19.34,19.34,175800.0,12.4456,12.4456,12.4392,12.4392,175800.0
2009-09-03 14:05:00,19.35,19.37,19.33,19.35,766000.0,12.4456,12.4585,12.4327,12.4456,766000.0
2009-09-03 14:10:00,19.34,19.35,19.32,19.33,434500.0,12.4392,12.4456,12.4263,12.4327,434500.0
2009-09-03 14:15:00,19.33,19.33,19.3,19.3,286200.0,12.4327,12.4327,12.4134,12.4134,286200.0
2009-09-03 14:20:00,19.31,19.31,19.26,19.28,724300.0,12.4199,12.4199,12.3877,12.4006,724300.0
2009-09-03 14:25:00,19.28,19.31,19.28,19.3,246900.0,12.4006,12.4199,12.4006,12.4134,246900.0
2009-09-03 14:30:00,19.31,19.32,19.29,19.3,226200.0,12.4199,12.4263,12.407,12.4134,226200.0
2009-09-03 14:35:00,19.3,19.32,19.29,19.31,429300.0,12.4134,12.4263,12.407,12.4199,429300.0
2009-09-03 14:40:00,19.32,19.32,19.29,19.3,322300.0,12.4263,12.4263,12.407,12.4134,322300.0
2009-09-03 14:45:00,19.3,19.34,19.29,19.34,529000.0,12.4134,12.4392,12.407,12.4392,529000.0
2009-09-03 14:50:00,19.33,19.36,19.33,19.35,397300.0,12.4327,12.452,12.4327,12.4456,397300.0
2009-09-03 14:55:00,19.35,19.35,19.33,19.34,347000.0,12.4456,12.4456,12.4327,12.4392,347000.0
2009-09-03 15:00:00,19.33,19.35,19.33,19.33,432400.0,12.4327,12.4456,12.4327,12.4327,432400.0
2009-09-03 15:05:00,19.33,19.35,19.33,19.35,262100.0,12.4327,12.4456,12.4327,12.4456,262100.0
2009-09-03 15:10:00,19.34,19.35,19.34,19.34,374800.0,12.4392,12.4456,12.4392,12.4392,374800.0
2009-09-03 15:15:00,19.34,19.35,19.32,19.33,378700.0,12.4392,12.4456,12.4263,12.4327,378700.0
2009-09-03 15:20:00,19.32,19.35,19.32,19.35,295700.0,12.4263,12.4456,12.4263,12.4456,295700.0
2009-09-03 15:25:00,19.35,19.36,19.31,19.31,789900.0,12.4456,12.452,12.4199,12.4199,789900.0
2009-09-03 15:30:00,19.31,19.36,19.31,19.34,676300.0,12.4199,12.452,12.4199,12.4392,676300.0
2009-09-03 15:35:00,19.34,19.38,19.33,19.38,553700.0,12.4392,12.4649,12.4327,12.4649,553700.0
2009-09-03 15:40:00,19.38,19.39,19.35,19.36,600800.0,12.4649,12.4713,12.4456,12.452,600800.0
2009-09-03 15:45:00,19.35,19.39,19.35,19.39,1073600.0,12.4456,12.4713,12.4456,12.4713,1073600.0
2009-09-03 15:50:00,19.39,19.41,19.38,19.39,1652600.0,12.4713,12.4842,12.4649,12.4713,1652600.0
2009-09-03 15:55:00,19.39,19.42,19.38,19.42,1948800.0,12.4713,12.4906,12.4649,12.4906,1948800.0
2009-09-04 09:30:00,19.43,19.45,19.29,19.34,1619500.0,12.497,12.5099,12.407,12.4392,1619500.0
2009-09-04 09:35:00,19.34,19.41,19.33,19.38,1519300.0,12.4392,12.4842,12.4327,12.4649,1519300.0
2009-09-04 09:40:00,19.38,19.42,19.36,19.38,952800.0,12.4649,12.4906,12.452,12.4649,952800.0
2009-09-04 09:45:00,19.38,19.39,19.32,19.37,1132600.0,12.4649,12.4713,12.4263,12.4585,1132600.0
2009-09-04 09:50:00,19.38,19.38,19.32,19.34,1022200.0,12.4649,12.4649,12.4263,12.4392,1022200.0
2009-09-04 09:55:00,19.34,19.35,19.31,19.32,944900.0,12.4392,12.4456,12.4199,12.4263,944900.0
2009-09-04 10:00:00,19.31,19.35,19.28,19.35,1361900.0,12.4199,12.4456,12.4006,12.4456,1361900.0
2009-09-04 10:05:00,19.35,19.4,19.34,19.36,700700.0,12.4456,12.4777,12.4392,12.452,700700.0
2009-09-04 10:10:00,19.36,19.38,19.34,19.36,505500.0,12.452,12.4649,12.4392,12.452,505500.0
2009-09-04 10:15:00,19.36,19.42,19.35,19.42,432300.0,12.452,12.4906,12.4456,12.4906,432300.0
2009-09-04 10:20:00,19.4,19.41,19.39,19.4,242200.0,12.4777,12.4842,12.4713,12.4777,242200.0
2009-09-04 10:25:00,19.39,19.4,19.37,19.38,302000.0,12.4713,12.4777,12.4585,12.4649,302000.0
2009-09-04 10:30:00,19.38,19.43,19.37,19.42,552600.0,12.4649,12.497,12.4585,12.4906,552600.0
2009-09-04 10:35:00,19.43,19.45,19.42,19.43,820400.0,12.497,12.5099,12.4906,12.497,820400.0
2009-09-04 10:40:00,19.43,19.48,19.42,19.47,665600.0,12.497,12.5292,12.4906,12.5228,665600.0
2009-09-04 10:45:00,19.46,19.48,19.45,19.45,369100.0,12.5163,12.5292,12.5099,12.5099,369100.0
2009-09-04 10:50:00,19.45,19.47,19.45,19.45,411000.0,12.5099,12.5228,12.5099,12.5099,411000.0
2009-09-04 10:55:00,19.45,19.46,19.44,19.46,468800.0,12.5099,12.5163,12.5035,12.5163,468800.0
2009-09-04 11:00:00,19.45,19.46,19.4,19.4,381000.0,12.5099,12.5163,12.4777,12.4777,381000.0
2009-09-04 11:05:00,19.4,19.41,19.37,19.38,304700.0,12.4777,12.4842,12.4585,12.4649,304700.0
2009-09-04 11:10:00,19.38,19.39,19.37,19.39,292200.0,12.4649,12.4713,12.4585,12.4713,292200.0
2009-09-04 11:15:00,19.38,19.4,19.37,19.37,535900.0,12.4649,12.4777,12.4585,12.4585,535900.0
2009-09-04 11:20:00,19.37,19.38,19.36,19.37,381700.0,12.4585,12.4649,12.452,12.4585,381700.0
2009-09-04 11:25:00,19.38,19.38,19.37,19.38,69300.0,12.4649,12.4649,12.4585,12.4649,69300.0
2009-09-04 11:30:00,19.37,19.38,19.35,19.37,445700.0,12.4585,12.4649,12.4456,12.4585,445700.0
2009-09-04 11:35:00,19.37,19.4,19.35,19.36,502500.0,12.4585,12.4777,12.4456,12.452,502500.0
2009-09-04 11:40:00,19.37,19.38,19.36,19.36,334000.0,12.4585,12.4649,12.452,12.452,334000.0
2009-09-04 11:45:00,19.36,19.41,19.36,19.4,261500.0,12.452,12.4842,12.452,12.4777,261500.0
2009-09-04 11:50:00,19.41,19.44,19.4,19.43,250100.0,12.4842,12.5035,12.4777,12.497,250100.0
2009-09-04 11:55:00,19.43,19.48,19.43,19.48,430900.0,12.497,12.5292,12.497,12.5292,430900.0
2009-09-04 12:00:00,19.47,19.52,19.46,19.5,1011100.0,12.5228,12.5549,12.5163,12.5421,1011100.0
2009-09-04 12:05:00,19.51,19.58,19.5,19.58,829000.0,12.5485,12.5935,12.5421,12.5935,829000.0
2009-09-04 12:10:00,19.57,19.58,19.54,19.56,412800.0,12.5871,12.5935,12.5678,12.5807,412800.0
2009-09-04 12:15:00,19.56,19.59,19.56,19.57,334300.0,12.5807,12.6,12.5807,12.5871,334300.0
2009-09-04 12:20:00,19.57,19.61,19.54,19.61,1219100.0,12.5871,12.6128,12.5678,12.6128,1219100.0
2009-09-04 12:25:00,19.61,19.64,19.6,19.63,449400.0,12.6128,12.6321,12.6064,12.6257,449400.0
2009-09-04 12:30:00,19.63,19.65,19.61,19.64,534500.0,12.6257,12.6385,12.6128,12.6321,534500.0
2009-09-04 12:35:00,19.63,19.66,19.63,19.66,584600.0,12.6257,12.645,12.6257,12.645,584600.0
2009-09-04 12:40:00,19.66,19.66,19.63,19.63,422200.0,12.645,12.645,12.6257,12.6257,422200.0
2009-09-04 12:45:00,19.64,19.64,19.59,19.59,817600.0,12.6321,12.6321,12.6,12.6,817600.0
2009-09-04 12:50:00,19.6,19.63,19.59,19.63,480200.0,12.6064,12.6257,12.6,12.6257,480200.0
2009-09-04 12:55:00,19.63,19.66,19.62,19.65,476300.0,12.6257,12.645,12.6192,12.6385,476300.0
2009-09-04 13:00:00,19.65,19.65,19.6,19.6,357700.0,12.6385,12.6385,12.6064,12.6064,357700.0
2009-09-04 13:05:00,19.6,19.62,19.6,19.61,199700.0,12.6064,12.6192,12.6064,12.6128,199700.0
2009-09-04 13:10:00,19.61,19.63,19.6,19.62,172200.0,12.6128,12.6257,12.6064,12.6192,172200.0
2009-09-04 13:15:00,19.63,19.67,19.62,19.66,339300.0,12.6257,12.6514,12.6192,12.645,339300.0
2009-09-04 13:20:00,19.67,19.67,19.62,19.63,622200.0,12.6514,12.6514,12.6192,12.6257,622200.0
2009-09-04 13:25:00,19.63,19.65,19.6,19.6,539000.0,12.6257,12.6385,12.6064,12.6064,539000.0
2009-09-04 13:30:00,19.6,19.63,19.59,19.63,902500.0,12.6064,12.6257,12.6,12.6257,902500.0
2009-09-04 13:35:00,19.63,19.63,19.6,19.62,261700.0,12.6257,12.6257,12.6064,12.6192,261700.0
2009-09-04 13:40:00,19.61,19.62,19.55,19.57,863400.0,12.6128,12.6192,12.5742,12.5871,863400.0
2009-09-04 13:45:00,19.56,19.57,19.55,19.55,231600.0,12.5807,12.5871,12.5742,12.5742,231600.0
2009-09-04 13:50:00,19.55,19.56,19.52,19.52,479800.0,12.5742,12.5807,12.5549,12.5549,479800.0
2009-09-04 13:55:00,19.53,19.55,19.52,19.53,573100.0,12.5614,12.5742,12.5549,12.5614,573100.0
2009-09-04 14:00:00,19.54,19.55,19.52,19.53,422800.0,12.5678,12.5742,12.5549,12.5614,422800.0
2009-09-04 14:05:00,19.53,19.56,19.51,19.56,652800.0,12.5614,12.5807,12.5485,12.5807,652800.0
2009-09-04 14:10:00,19.55,19.6,19.55,19.58,473900.0,12.5742,12.6064,12.5742,12.5935,473900.0
2009-09-04 14:15:00,19.58,19.6,19.57,19.59,123600.0,12.5935,12.6064,12.5871,12.6,123600.0
2009-09-04 14:20:00,19.6,19.61,19.58,19.59,397000.0,12.6064,12.6128,12.5935,12.6,397000.0
2009-09-04 14:25:00,19.6,19.6,19.57,19.58,297200.0,12.6064,12.6064,12.5871,12.5935,297200.0
2009-09-04 14:30:00,19.58,19.59,19.55,19.56,507500.0,12.5935,12.6,12.5742,12.5807,507500.0
2009-09-04 14:35:00,19.56,19.57,19.55,19.56,277000.0,12.5807,12.5871,12.5742,12.5807,277000.0
2009-09-04 14:40:00,19.56,19.6,19.55,19.59,276800.0,12.5807,12.6064,12.5742,12.6,276800.0
2009-09-04 14:45:00,19.59,19.61,19.58,19.6,360300.0,12.6,12.6128,12.5935,12.6064,360300.0
2009-09-04 14:50:00,19.6,19.61,19.59,19.6,143800.0,12.6064,12.6128,12.6,12.6064,143800.0
2009-09-04 14:55:00,19.61,19.67,19.59,19.65,1432400.0,12.6128,12.6514,12.6,12.6385,1432400.0
2009-09-04 15:00:00,19.66,19.69,19.65,19.69,308800.0,12.645,12.6643,12.6385,12.6643,308800.0
2009-09-04 15:05:00,19.69,19.69,19.63,19.63,410900.0,12.6643,12.6643,12.6257,12.6257,410900.0
2009-09-04 15:10:00,19.63,19.64,19.62,19.62,181900.0,12.6257,12.6321,12.6192,12.6192,181900.0
2009-09-04 15:15:00,19.62,19.64,19.61,19.63,412600.0,12.6192,12.6321,12.6128,12.6257,412600.0
2009-09-04 15:20:00,19.62,19.67,19.62,19.65,478200.0,12.6192,12.6514,12.6192,12.6385,478200.0
2009-09-04 15:25:00,19.65,19.66,19.63,19.64,470700.0,12.6385,12.645,12.6257,12.6321,470700.0
2009-09-04 15:30:00,19.64,19.68,19.63,19.65,581100.0,12.6321,12.6578,12.6257,12.6385,581100.0
2009-09-04 15:35:00,19.65,19.65,19.64,19.64,248500.0,12.6385,12.6385,12.6321,12.6321,248500.0
2009-09-04 15:40:00,19.65,19.66,19.61,19.61,561700.0,12.6385,12.645,12.6128,12.6128,561700.0
2009-09-04 15:45:00,19.62,19.65,19.61,19.63,943400.0,12.6192,12.6385,12.6128,12.6257,943400.0
2009-09-04 15:50:00,19.62,19.63,19.6,19.62,1231700.0,12.6192,12.6257,12.6064,12.6192,1231700.0
2009-09-04 15:55:00,19.62,19.66,19.61,19.66,1457500.0,12.6192,12.645,12.6128,12.645,1457500.0
2009-09-08 09:30:00,19.88,19.97,19.84,19.92,2060900.0,12.7865,12.8444,12.7607,12.8122,2060900.0
2009-09-08 09:35:00,19.91,19.99,19.89,19.94,1364100.0,12.8058,12.8572,12.7929,12.8251,1364100.0
2009-09-08 09:40:00,19.94,19.95,19.83,19.88,1112400.0,12.8251,12.8315,12.7543,12.7865,1112400.0
2009-09-08 09:45:00,19.88,19.89,19.84,19.84,979500.0,12.7865,12.7929,12.7607,12.7607,979500.0
2009-09-08 09:50:00,19.85,19.85,19.72,19.74,1120800.0,12.7672,12.7672,12.6836,12.6964,1120800.0
2009-09-08 09:55:00,19.74,19.75,19.68,19.7,948800.0,12.6964,12.7029,12.6578,12.6707,948800.0
2009-09-08 10:00:00,19.7,19.7,19.6,19.65,1377800.0,12.6707,12.6707,12.6064,12.6385,1377800.0
2009-09-08 10:05:00,19.64,19.64,19.55,19.62,1412900.0,12.6321,12.6321,12.5742,12.6192,1412900.0
2009-09-08 10:10:00,19.62,19.69,19.6,19.68,742300.0,12.6192,12.6643,12.6064,12.6578,742300.0
2009-09-08 10:15:00,19.68,19.71,19.66,19.68,728600.0,12.6578,12.6771,12.645,12.6578,728600.0
2009-09-08 10:20:00,19.68,19.75,19.68,19.74,783400.0,12.6578,12.7029,12.6578,12.6964,783400.0
2009-09-08 10:25:00,19.73,19.75,19.72,19.74,701000.0,12.69,12.7029,12.6836,12.6964,701000.0
2009-09-08 10:30:00,19.73,19.76,19.73,19.76,1114800.0,12.69,12.7093,12.69,12.7093,1114800.0
2009-09-08 10:35:00,19.75,19.78,19.75,19.77,659500.0,12.7029,12.7222,12.7029,12.7157,659500.0
2009-09-08 10:40:00,19.77,19.77,19.72,19.75,544600.0,12.7157,12.7157,12.6836,12.7029,544600.0
2009-09-08 10:45:00,19.75,19.75,19.71,19.72,370900.0,12.7029,12.7029,12.6771,12.6836,370900.0
2009-09-08 10:50:00,19.72,19.74,19.71,19.73,317500.0,12.6836,12.6964,12.6771,12.69,317500.0
2009-09-08 10:55:00,19.74,19.76,19.73,19.75,348900.0,12.6964,12.7093,12.69,12.7029,348900.0
2009-09-08 11:00:00,19.76,19.77,19.72,19.73,516400.0,12.7093,12.7157,12.6836,12.69,516400.0
2009-09-08 11:05:00,19.73,19.73,19.67,19.67,502300.0,12.69,12.69,12.6514,12.6514,502300.0
2009-09-08 11:10:00,19.68,19.74,19.67,19.74,388800.0,12.6578,12.6964,12.6514,12.6964,388800.0
2009-09-08 11:15:00,19.74,19.76,19.73,19.76,319700.0,12.6964,12.7093,12.69,12.7093,319700.0
2009-09-08 11:20:00,19.76,19.77,19.75,19.76,195800.0,12.7093,12.7157,12.7029,12.7093,195800.0
2009-09-08 11:25:00,19.76,19.79,19.75,19.78,308300.0,12.7093,12.7286,12.7029,12.7222,308300.0
2009-09-08 11:30:00,19.78,19.78,19.75,19.75,351600.0,12.7222,12.7222,12.7029,12.7029,351600.0
2009-09-08 11:35:00,19.75,19.76,19.73,19.74,246700.0,12.7029,12.7093,12.69,12.6964,246700.0
2009-09-08 11:40:00,19.73,19.75,19.7,19.71,294900.0,12.69,12.7029,12.6707,12.6771,294900.0
2009-09-08 11:45:00,19.71,19.71,19.7,19.7,84900.0,12.6771,12.6771,12.6707,12.6707,84900.0
2009-09-08 11:50:00,19.71,19.72,19.7,19.7,280100.0,12.6771,12.6836,12.6707,12.6707,280100.0
2009-09-08 11:55:00,19.71,19.73,19.7,19.73,411800.0,12.6771,12.69,12.6707,12.69,411800.0
2009-09-08 12:00:00,19.73,19.75,19.72,19.74,389600.0,12.69,12.7029,12.6836,12.6964,389600.0
2009-09-08 12:05:00,19.74,19.75,19.74,19.75,94400.0,12.6964,12.7029,12.6964,12.7029,94400.0
2009-09-08 12:10:00,19.75,19.75,19.74,19.75,367800.0,12.7029,12.7029,12.6964,12.7029,367800.0
2009-09-08 12:15:00,19.75,19.75,19.74,19.75,368200.0,12.7029,12.7029,12.6964,12.7029,368200.0
2009-09-08 12:20:00,19.74,19.75,19.72,19.73,325600.0,12.6964,12.7029,12.6836,12.69,325600.0
2009-09-08 12:25:00,19.73,19.74,19.72,19.74,131100.0,12.69,12.6964,12.6836,12.6964,131100.0
2009-09-08 12:30:00,19.73,19.74,19.69,19.7,352500.0,12.69,12.6964,12.6643,12.6707,352500.0
2009-09-08 12:35:00,19.7,19.7,19.69,19.7,143200.0,12.6707,12.6707,12.6643,12.6707,143200.0
2009-09-08 12:40:00,19.7,19.7,19.69,19.69,76200.0,12.6707,12.6707,12.6643,12.6643,76200.0
2009-09-08 12:45:00,19.7,19.7,19.68,19.69,219700.0,12.6707,12.6707,12.6578,12.6643,219700.0
2009-09-08 12:50:00,19.68,19.69,19.66,19.67,378000.0,12.6578,12.6643,12.645,12.6514,378000.0
2009-09-08 12:55:00,19.66,19.67,19.6,19.64,951000.0,12.645,12.6514,12.6064,12.6321,951000.0
2009-09-08 13:00:00,19.64,19.66,19.63,19.65,590900.0,12.6321,12.645,12.6257,12.6385,590900.0
2009-09-08 13:05:00,19.66,19.68,19.65,19.68,440300.0,12.645,12.6578,12.6385,12.6578,440300.0
2009-09-08 13:10:00,19.67,19.69,19.65,19.65,898500.0,12.6514,12.6643,12.6385,12.6385,898500.0
2009-09-08 13:15:00,19.66,19.69,19.65,19.66,439400.0,12.645,12.6643,12.6385,12.645,439400.0
2009-09-08 13:20:00,19.66,19.7,19.66,19.69,240700.0,12.645,12.6707,12.645,12.6643,240700.0
2009-09-08 13:25:00,19.7,19.7,19.67,19.68,370500.0,12.6707,12.6707,12.6514,12.6578,370500.0
2009-09-08 13:30:00,19.67,19.68,19.65,19.66,336900.0,12.6514,12.6578,12.6385,12.645,336900.0
2009-09-08 13:35:00,19.66,19.66,19.65,19.66,50100.0,12.645,12.645,12.6385,12.645,50100.0
2009-09-08 13:40:00,19.65,19.67,19.65,19.66,371700.0,12.6385,12.6514,12.6385,12.645,371700.0
2009-09-08 13:45:00,19.66,19.67,19.64,19.64,532900.0,12.645,12.6514,12.6321,12.6321,532900.0
2009-09-08 13:50:00,19.65,19.69,19.63,19.69,754400.0,12.6385,12.6643,12.6257,12.6643,754400.0
2009-09-08 13:55:00,19.68,19.69,19.66,19.69,297700.0,12.6578,12.6643,12.645,12.6643,297700.0
2009-09-08 14:00:00,19.69,19.7,19.66,19.67,455400.0,12.6643,12.6707,12.645,12.6514,455400.0
2009-09-08 14:05:00,19.67,19.7,19.67,19.7,118100.0,12.6514,12.6707,12.6514,12.6707,118100.0
2009-09-08 14:10:00,19.7,19.7,19.69,19.69,139900.0,12.6707,12.6707,12.6643,12.6643,139900.0
2009-09-08 14:15:00,19.7,19.72,19.68,19.7,327400.0,12.6707,12.6836,12.6578,12.6707,327400.0
2009-09-08 14:20:00,19.7,19.7,19.68,19.68,316800.0,12.6707,12.6707,12.6578,12.6578,316800.0
2009-09-08 14:25:00,19.67,19.72,19.66,19.7,399100.0,12.6514,12.6836,12.645,12.6707,399100.0
2009-09-08 14:30:00,19.71,19.73,19.7,19.72,433100.0,12.6771,12.69,12.6707,12.6836,433100.0
2009-09-08 14:35:00,19.73,19.73,19.69,19.72,321600.0,12.69,12.69,12.6643,12.6836,321600.0
2009-09-08 14:40:00,19.72,19.75,19.71,19.74,431700.0,12.6836,12.7029,12.6771,12.6964,431700.0
2009-09-08 14:45:00,19.74,19.75,19.72,19.74,496600.0,12.6964,12.7029,12.6836,12.6964,496600.0
2009-09-08 14:50:00,19.73,19.74,19.73,19.74,76800.0,12.69,12.6964,12.69,12.6964,76800.0
2009-09-08 14:55:00,19.74,19.75,19.73,19.75,194800.0,12.6964,12.7029,12.69,12.7029,194800.0
2009-09-08 15:00:00,19.75,19.75,19.69,19.7,493700.0,12.7029,12.7029,12.6643,12.6707,493700.0
2009-09-08 15:05:00,19.7,19.71,19.68,19.7,279200.0,12.6707,12.6771,12.6578,12.6707,279200.0
2009-09-08 15:10:00,19.7,19.73,19.7,19.73,160000.0,12.6707,12.69,12.6707,12.69,160000.0
2009-09-08 15:15:00,19.73,19.73,19.72,19.73,141400.0,12.69,12.69,12.6836,12.69,141400.0
2009-09-08 15:20:00,19.73,19.76,19.71,19.76,354300.0,12.69,12.7093,12.6771,12.7093,354300.0
2009-09-08 15:25:00,19.76,19.77,19.76,19.76,291600.0,12.7093,12.7157,12.7093,12.7093,291600.0
2009-09-08 15:30:00,19.77,19.78,19.76,19.77,222600.0,12.7157,12.7222,12.7093,12.7157,222600.0
2009-09-08 15:35:00,19.78,19.8,19.77,19.78,626900.0,12.7222,12.735,12.7157,12.7222,626900.0
2009-09-08 15:40:00,19.77,19.79,19.76,19.78,615500.0,12.7157,12.7286,12.7093,12.7222,615500.0
2009-09-08 15:45:00,19.79,19.79,19.75,19.77,758500.0,12.7286,12.7286,12.7029,12.7157,758500.0
2009-09-08 15:50:00,19.77,19.82,19.76,19.78,1627200.0,12.7157,12.7479,12.7093,12.7222,1627200.0
2009-09-08 15:55:00,19.78,19.8,19.77,19.79,2284600.0,12.7222,12.735,12.7157,12.7286,2284600.0
2009-09-09 09:30:00,19.81,19.86,19.62,19.67,1623700.0,12.7415,12.7736,12.6192,12.6514,1623700.0
2009-09-09 09:35:00,19.68,19.7,19.61,19.64,800700.0,12.6578,12.6707,12.6128,12.6321,800700.0
2009-09-09 09:40:00,19.64,19.73,19.62,19.73,798700.0,12.6321,12.69,12.6192,12.69,798700.0
2009-09-09 09:45:00,19.74,19.85,19.72,19.73,1616300.0,12.6964,12.7672,12.6836,12.69,1616300.0
2009-09-09 09:50:00,19.72,19.82,19.72,19.8,989900.0,12.6836,12.7479,12.6836,12.735,989900.0
2009-09-09 09:55:00,19.81,19.85,19.8,19.81,490600.0,12.7415,12.7672,12.735,12.7415,490600.0
2009-09-09 10:00:00,19.81,19.88,19.81,19.85,666800.0,12.7415,12.7865,12.7415,12.7672,666800.0
2009-09-09 10:05:00,19.86,19.91,19.85,19.91,1165700.0,12.7736,12.8058,12.7672,12.8058,1165700.0
2009-09-09 10:10:00,19.9,19.92,19.86,19.88,1118000.0,12.7993,12.8122,12.7736,12.7865,1118000.0
2009-09-09 10:15:00,19.88,19.97,19.88,19.96,886100.0,12.7865,12.8444,12.7865,12.8379,886100.0
2009-09-09 10:20:00,19.95,19.97,19.93,19.93,1147000.0,12.8315,12.8444,12.8186,12.8186,1147000.0
2009-09-09 10:25:00,19.94,19.96,19.9,19.93,834400.0,12.8251,12.8379,12.7993,12.8186,834400.0
2009-09-09 10:30:00,19.92,19.94,19.89,19.9,467900.0,12.8122,12.8251,12.7929,12.7993,467900.0
2009-09-09 10:35:00,19.91,19.95,19.89,19.95,368300.0,12.8058,12.8315,12.7929,12.8315,368300.0
2009-09-09 10:40:00,19.94,19.95,19.92,19.95,361400.0,12.8251,12.8315,12.8122,12.8315,361400.0
2009-09-09 10:45:00,19.94,19.95,19.93,19.94,230300.0,12.8251,12.8315,12.8186,12.8251,230300.0
2009-09-09 10:50:00,19.94,19.95,19.93,19.93,214000.0,12.8251,12.8315,12.8186,12.8186,214000.0
2009-09-09 10:55:00,19.94,19.95,19.93,19.93,164500.0,12.8251,12.8315,12.8186,12.8186,164500.0
2009-09-09 11:00:00,19.94,19.97,19.93,19.97,260800.0,12.8251,12.8444,12.8186,12.8444,260800.0
2009-09-09 11:05:00,19.97,19.98,19.96,19.97,390100.0,12.8444,12.8508,12.8379,12.8444,390100.0
2009-09-09 11:10:00,19.97,19.98,19.96,19.98,459500.0,12.8444,12.8508,12.8379,12.8508,459500.0
2009-09-09 11:15:00,19.98,19.98,19.97,19.98,337400.0,12.8508,12.8508,12.8444,12.8508,337400.0
2009-09-09 11:20:00,19.98,20.06,19.97,20.06,1230300.0,12.8508,12.9023,12.8444,12.9023,1230300.0
2009-09-09 11:25:00,20.05,20.09,20.05,20.06,988300.0,12.8958,12.9215,12.8958,12.9023,988300.0
2009-09-09 11:30:00,20.07,20.09,20.06,20.08,448200.0,12.9087,12.9215,12.9023,12.9151,448200.0
2009-09-09 11:35:00,20.09,20.13,20.06,20.13,784900.0,12.9215,12.9473,12.9023,12.9473,784900.0
2009-09-09 11:40:00,20.12,20.15,20.09,20.14,856400.0,12.9408,12.9601,12.9215,12.9537,856400.0
2009-09-09 11:45:00,20.14,20.15,20.05,20.05,886600.0,12.9537,12.9601,12.8958,12.8958,886600.0
2009-09-09 11:50:00,20.05,20.07,20.04,20.04,387400.0,12.8958,12.9087,12.8894,12.8894,387400.0
2009-09-09 11:55:00,20.04,20.05,20.03,20.03,296300.0,12.8894,12.8958,12.883,12.883,296300.0
2009-09-09 12:00:00,20.04,20.04,20.0,20.03,624200.0,12.8894,12.8894,12.8637,12.883,624200.0
2009-09-09 12:05:00,20.02,20.03,20.01,20.01,243800.0,12.8765,12.883,12.8701,12.8701,243800.0
2009-09-09 12:10:00,20.01,20.02,19.99,20.01,692000.0,12.8701,12.8765,12.8572,12.8701,692000.0
2009-09-09 12:15:00,20.02,20.02,20.0,20.0,199000.0,12.8765,12.8765,12.8637,12.8637,199000.0
2009-09-09 12:20:00,20.0,20.01,20.0,20.0,61800.0,12.8637,12.8701,12.8637,12.8637,61800.0
2009-09-09 12:25:00,20.01,20.03,20.0,20.03,319900.0,12.8701,12.883,12.8637,12.883,319900.0
2009-09-09 12:30:00,20.02,20.03,20.02,20.02,118200.0,12.8765,12.883,12.8765,12.8765,118200.0
2009-09-09 12:35:00,20.02,20.05,20.02,20.04,245600.0,12.8765,12.8958,12.8765,12.8894,245600.0
2009-09-09 12:40:00,20.05,20.05,20.04,20.05,97700.0,12.8958,12.8958,12.8894,12.8958,97700.0
2009-09-09 12:45:00,20.04,20.05,20.04,20.05,106100.0,12.8894,12.8958,12.8894,12.8958,106100.0
2009-09-09 12:50:00,20.05,20.05,20.03,20.05,271400.0,12.8958,12.8958,12.883,12.8958,271400.0
2009-09-09 12:55:00,20.04,20.05,20.03,20.05,200700.0,12.8894,12.8958,12.883,12.8958,200700.0
2009-09-09 13:00:00,20.05,20.05,19.98,19.99,576200.0,12.8958,12.8958,12.8508,12.8572,576200.0
2009-09-09 13:05:00,19.99,20.02,19.98,20.0,183000.0,12.8572,12.8765,12.8508,12.8637,183000.0
2009-09-09 13:10:00,20.01,20.01,20.0,20.01,156300.0,12.8701,12.8701,12.8637,12.8701,156300.0
2009-09-09 13:15:00,20.01,20.04,20.0,20.03,371700.0,12.8701,12.8894,12.8637,12.883,371700.0
2009-09-09 13:20:00,20.03,20.04,20.02,20.03,207000.0,12.883,12.8894,12.8765,12.883,207000.0
2009-09-09 13:25:00,20.02,20.03,19.97,19.98,438600.0,12.8765,12.883,12.8444,12.8508,438600.0
2009-09-09 13:30:00,19.99,19.99,19.96,19.97,548900.0,12.8572,12.8572,12.8379,12.8444,548900.0
2009-09-09 13:35:00,19.96,20.0,19.96,19.99,274300.0,12.8379,12.8637,12.8379,12.8572,274300.0
2009-09-09 13:40:00,20.0,20.0,19.98,19.98,159800.0,12.8637,12.8637,12.8508,12.8508,159800.0
2009-09-09 13:45:00,19.98,19.99,19.93,19.93,705200.0,12.8508,12.8572,12.8186,12.8186,705200.0
2009-09-09 13:50:00,19.93,19.94,19.92,19.93,187100.0,12.8186,12.8251,12.8122,12.8186,187100.0
2009-09-09 13:55:00,19.92,19.93,19.89,19.92,1000300.0,12.8122,12.8186,12.7929,12.8122,1000300.0
2009-09-09 14:00:00,19.91,19.92,19.89,19.92,604900.0,12.8058,12.8122,12.7929,12.8122,604900.0
2009-09-09 14:05:00,19.92,19.92,19.84,19.85,560400.0,12.8122,12.8122,12.7607,12.7672,560400.0
2009-09-09 14:10:00,19.84,19.85,19.79,19.79,812600.0,12.7607,12.7672,12.7286,12.7286,812600.0
2009-09-09 14:15:00,19.79,19.82,19.77,19.8,525200.0,12.7286,12.7479,12.7157,12.735,525200.0
2009-09-09 14:20:00,19.79,19.83,19.76,19.81,864800.0,12.7286,12.7543,12.7093,12.7415,864800.0
2009-09-09 14:25:00,19.8,19.83,19.78,19.81,769000.0,12.735,12.7543,12.7222,12.7415,769000.0
2009-09-09 14:30:00,19.8,19.83,19.79,19.81,559800.0,12.735,12.7543,12.7286,12.7415,559800.0
2009-09-09 14:35:00,19.81,19.83,19.76,19.78,747400.0,12.7415,12.7543,12.7093,12.7222,747400.0
2009-09-09 14:40:00,19.78,19.83,19.75,19.82,885300.0,12.7222,12.7543,12.7029,12.7479,885300.0
2009-09-09 14:45:00,19.81,19.84,19.8,19.82,749700.0,12.7415,12.7607,12.735,12.7479,749700.0
2009-09-09 14:50:00,19.82,19.82,19.76,19.79,825400.0,12.7479,12.7479,12.7093,12.7286,825400.0
2009-09-09 14:55:00,19.79,19.81,19.77,19.8,443300.0,12.7286,12.7415,12.7157,12.735,443300.0
2009-09-09 15:00:00,19.8,19.83,19.78,19.82,427900.0,12.735,12.7543,12.7222,12.7479,427900.0
2009-09-09 15:05:00,19.82,19.88,19.81,19.87,488500.0,12.7479,12.7865,12.7415,12.78,488500.0
2009-09-09 15:10:00,19.87,19.94,19.86,19.91,763000.0,12.78,12.8251,12.7736,12.8058,763000.0
2009-09-09 15:15:00,19.91,19.92,19.89,19.92,244900.0,12.8058,12.8122,12.7929,12.8122,244900.0
2009-09-09 15:20:00,19.92,19.92,19.88,19.91,640700.0,12.8122,12.8122,12.7865,12.8058,640700.0
2009-09-09 15:25:00,19.92,19.93,19.9,19.9,274600.0,12.8122,12.8186,12.7993,12.7993,274600.0
2009-09-09 15:30:00,19.9,19.92,19.86,19.89,647100.0,12.7993,12.8122,12.7736,12.7929,647100.0
2009-09-09 15:35:00,19.89,19.9,19.88,19.9,291900.0,12.7929,12.7993,12.7865,12.7993,291900.0
2009-09-09 15:40:00,19.9,19.93,19.89,19.91,610100.0,12.7993,12.8186,12.7929,12.8058,610100.0
2009-09-09 15:45:00,19.91,19.97,19.9,19.93,889300.0,12.8058,12.8444,12.7993,12.8186,889300.0
2009-09-09 15:50:00,19.93,19.98,19.89,19.9,1760000.0,12.8186,12.8508,12.7929,12.7993,1760000.0
2009-09-09 15:55:00,19.89,19.92,19.88,19.92,1561700.0,12.7929,12.8122,12.7865,12.8122,1561700.0
2009-09-10 09:30:00,19.88,20.0,19.85,19.98,1214300.0,12.7865,12.8637,12.7672,12.8508,1214300.0
2009-09-10 09:35:00,19.98,20.08,19.9,19.9,1308900.0,12.8508,12.9151,12.7993,12.7993,1308900.0
2009-09-10 09:40:00,19.9,19.97,19.78,19.8,1684900.0,12.7993,12.8444,12.7222,12.735,1684900.0
2009-09-10 09:45:00,19.79,19.81,19.71,19.73,1597200.0,12.7286,12.7415,12.6771,12.69,1597200.0
2009-09-10 09:50:00,19.73,19.8,19.72,19.8,1219700.0,12.69,12.735,12.6836,12.735,1219700.0
2009-09-10 09:55:00,19.79,19.83,19.74,19.76,916400.0,12.7286,12.7543,12.6964,12.7093,916400.0
2009-09-10 10:00:00,19.76,19.84,19.75,19.82,1260100.0,12.7093,12.7607,12.7029,12.7479,1260100.0
2009-09-10 10:05:00,19.82,19.84,19.8,19.82,506100.0,12.7479,12.7607,12.735,12.7479,506100.0
2009-09-10 10:10:00,19.81,19.82,19.77,19.79,810900.0,12.7415,12.7479,12.7157,12.7286,810900.0
2009-09-10 10:15:00,19.8,19.8,19.68,19.69,1029200.0,12.735,12.735,12.6578,12.6643,1029200.0
2009-09-10 10:20:00,19.69,19.69,19.65,19.67,1310400.0,12.6643,12.6643,12.6385,12.6514,1310400.0
2009-09-10 10:25:00,19.66,19.73,19.66,19.72,591200.0,12.645,12.69,12.645,12.6836,591200.0
2009-09-10 10:30:00,19.72,19.75,19.67,19.68,956400.0,12.6836,12.7029,12.6514,12.6578,956400.0
2009-09-10 10:35:00,19.69,19.77,19.68,19.77,716300.0,12.6643,12.7157,12.6578,12.7157,716300.0
2009-09-10 10:40:00,19.76,19.78,19.73,19.74,260200.0,12.7093,12.7222,12.69,12.6964,260200.0
2009-09-10 10:45:00,19.74,19.76,19.71,19.72,445700.0,12.6964,12.7093,12.6771,12.6836,445700.0
2009-09-10 10:50:00,19.72,19.78,19.71,19.77,493400.0,12.6836,12.7222,12.6771,12.7157,493400.0
2009-09-10 10:55:00,19.78,19.78,19.71,19.72,681900.0,12.7222,12.7222,12.6771,12.6836,681900.0
2009-09-10 11:00:00,19.71,19.74,19.71,19.74,455800.0,12.6771,12.6964,12.6771,12.6964,455800.0
2009-09-10 11:05:00,19.74,19.77,19.74,19.74,434600.0,12.6964,12.7157,12.6964,12.6964,434600.0
2009-09-10 11:10:00,19.74,19.75,19.69,19.7,543500.0,12.6964,12.7029,12.6643,12.6707,543500.0
2009-09-10 11:15:00,19.71,19.73,19.7,19.73,272300.0,12.6771,12.69,12.6707,12.69,272300.0
2009-09-10 11:20:00,19.72,19.73,19.69,19.69,725100.0,12.6836,12.69,12.6643,12.6643,725100.0
2009-09-10 11:25:00,19.7,19.72,19.68,19.69,676500.0,12.6707,12.6836,12.6578,12.6643,676500.0
2009-09-10 11:30:00,19.7,19.72,19.69,19.71,314700.0,12.6707,12.6836,12.6643,12.6771,314700.0
2009-09-10 11:35:00,19.71,19.73,19.7,19.73,302500.0,12.6771,12.69,12.6707,12.69,302500.0
2009-09-10 11:40:00,19.72,19.73,19.69,19.71,294800.0,12.6836,12.69,12.6643,12.6771,294800.0
2009-09-10 11:45:00,19.71,19.75,19.69,19.74,342700.0,12.6771,12.7029,12.6643,12.6964,342700.0
2009-09-10 11:50:00,19.73,19.74,19.7,19.72,425800.0,12.69,12.6964,12.6707,12.6836,425800.0
2009-09-10 11:55:00,19.72,19.72,19.69,19.7,204200.0,12.6836,12.6836,12.6643,12.6707,204200.0
2009-09-10 12:00:00,19.7,19.71,19.68,19.68,558800.0,12.6707,12.6771,12.6578,12.6578,558800.0
2009-09-10 12:05:00,19.68,19.69,19.67,19.69,475800.0,12.6578,12.6643,12.6514,12.6643,475800.0
2009-09-10 12:10:00,19.69,19.7,19.68,19.69,227000.0,12.6643,12.6707,12.6578,12.6643,227000.0
2009-09-10 12:15:00,19.68,19.69,19.68,19.69,102000.0,12.6578,12.6643,12.6578,12.6643,102000.0
2009-09-10 12:20:00,19.69,19.69,19.68,19.69,90100.0,12.6643,12.6643,12.6578,12.6643,90100.0
2009-09-10 12:25:00,19.69,19.69,19.68,19.68,339900.0,12.6643,12.6643,12.6578,12.6578,339900.0
2009-09-10 12:30:00,19.69,19.69,19.67,19.68,295200.0,12.6643,12.6643,12.6514,12.6578,295200.0
2009-09-10 12:35:00,19.69,19.7,19.68,19.69,345600.0,12.6643,12.6707,12.6578,12.6643,345600.0
2009-09-10 12:40:00,19.69,19.7,19.68,19.7,252200.0,12.6643,12.6707,12.6578,12.6707,252200.0
2009-09-10 12:45:00,19.7,19.72,19.69,19.7,285700.0,12.6707,12.6836,12.6643,12.6707,285700.0
2009-09-10 12:50:00,19.7,19.71,19.69,19.69,281900.0,12.6707,12.6771,12.6643,12.6643,281900.0
2009-09-10 12:55:00,19.69,19.7,19.69,19.7,238600.0,12.6643,12.6707,12.6643,12.6707,238600.0
2009-09-10 13:00:00,19.69,19.7,19.65,19.69,660700.0,12.6643,12.6707,12.6385,12.6643,660700.0
2009-09-10 13:05:00,19.69,19.73,19.68,19.69,793500.0,12.6643,12.69,12.6578,12.6643,793500.0
2009-09-10 13:10:00,19.7,19.7,19.66,19.67,515200.0,12.6707,12.6707,12.645,12.6514,515200.0
2009-09-10 13:15:00,19.67,19.7,19.66,19.7,298300.0,12.6514,12.6707,12.645,12.6707,298300.0
2009-09-10 13:20:00,19.69,19.7,19.67,19.68,185100.0,12.6643,12.6707,12.6514,12.6578,185100.0
2009-09-10 13:25:00,19.68,19.69,19.67,19.68,133600.0,12.6578,12.6643,12.6514,12.6578,133600.0
2009-09-10 13:30:00,19.69,19.71,19.68,19.71,350100.0,12.6643,12.6771,12.6578,12.6771,350100.0
2009-09-10 13:35:00,19.71,19.72,19.7,19.7,202600.0,12.6771,12.6836,12.6707,12.6707,202600.0
2009-09-10 13:40:00,19.7,19.73,19.7,19.72,625000.0,12.6707,12.69,12.6707,12.6836,625000.0
2009-09-10 13:45:00,19.71,19.73,19.7,19.72,757400.0,12.6771,12.69,12.6707,12.6836,757400.0
2009-09-10 13:50:00,19.73,19.75,19.72,19.75,394800.0,12.69,12.7029,12.6836,12.7029,394800.0
2009-09-10 13:55:00,19.75,19.78,19.74,19.78,263700.0,12.7029,12.7222,12.6964,12.7222,263700.0
2009-09-10 14:00:00,19.78,19.82,19.77,19.78,824600.0,12.7222,12.7479,12.7157,12.7222,824600.0
2009-09-10 14:05:00,19.78,19.8,19.76,19.79,576200.0,12.7222,12.735,12.7093,12.7286,576200.0
2009-09-10 14:10:00,19.8,19.82,19.79,19.8,691900.0,12.735,12.7479,12.7286,12.735,691900.0
2009-09-10 14:15:00,19.8,19.81,19.75,19.77,528500.0,12.735,12.7415,12.7029,12.7157,528500.0
2009-09-10 14:20:00,19.76,19.77,19.73,19.75,419600.0,12.7093,12.7157,12.69,12.7029,419600.0
2009-09-10 14:25:00,19.74,19.78,19.74,19.76,366700.0,12.6964,12.7222,12.6964,12.7093,366700.0
2009-09-10 14:30:00,19.76,19.78,19.75,19.77,349200.0,12.7093,12.7222,12.7029,12.7157,349200.0
2009-09-10 14:35:00,19.78,19.8,19.77,19.79,258700.0,12.7222,12.735,12.7157,12.7286,258700.0
2009-09-10 14:40:00,19.78,19.8,19.76,19.76,478400.0,12.7222,12.735,12.7093,12.7093,478400.0
2009-09-10 14:45:00,19.76,19.77,19.74,19.75,301000.0,12.7093,12.7157,12.6964,12.7029,301000.0
2009-09-10 14:50:00,19.74,19.75,19.74,19.74,149800.0,12.6964,12.7029,12.6964,12.6964,149800.0
2009-09-10 14:55:00,19.75,19.75,19.74,19.74,307600.0,12.7029,12.7029,12.6964,12.6964,307600.0
2009-09-10 15:00:00,19.74,19.75,19.7,19.7,582100.0,12.6964,12.7029,12.6707,12.6707,582100.0
2009-09-10 15:05:00,19.7,19.71,19.65,19.67,896700.0,12.6707,12.6771,12.6385,12.6514,896700.0
2009-09-10 15:10:00,19.66,19.7,19.65,19.69,707800.0,12.645,12.6707,12.6385,12.6643,707800.0
2009-09-10 15:15:00,19.69,19.7,19.65,19.65,775200.0,12.6643,12.6707,12.6385,12.6385,775200.0
2009-09-10 15:20:00,19.66,19.68,19.65,19.67,297000.0,12.645,12.6578,12.6385,12.6514,297000.0
2009-09-10 15:25:00,19.67,19.71,19.67,19.71,316300.0,12.6514,12.6771,12.6514,12.6771,316300.0
2009-09-10 15:30:00,19.7,19.75,19.7,19.74,599000.0,12.6707,12.7029,12.6707,12.6964,599000.0
2009-09-10 15:35:00,19.74,19.75,19.73,19.74,465400.0,12.6964,12.7029,12.69,12.6964,465400.0
2009-09-10 15:40:00,19.73,19.75,19.73,19.73,478200.0,12.69,12.7029,12.69,12.69,478200.0
2009-09-10 15:45:00,19.74,19.76,19.73,19.74,566700.0,12.6964,12.7093,12.69,12.6964,566700.0
2009-09-10 15:50:00,19.75,19.77,19.74,19.75,1722700.0,12.7029,12.7157,12.6964,12.7029,1722700.0
2009-09-10 15:55:00,19.74,19.77,19.74,19.75,1531400.0,12.6964,12.7157,12.6964,12.7029,1531400.0
2009-09-11 09:30:00,19.9,19.94,19.78,19.79,2405900.0,12.7993,12.8251,12.7222,12.7286,2405900.0
2009-09-11 09:35:00,19.8,19.82,19.76,19.82,1618500.0,12.735,12.7479,12.7093,12.7479,1618500.0
2009-09-11 09:40:00,19.81,19.82,19.7,19.72,1653300.0,12.7415,12.7479,12.6707,12.6836,1653300.0
2009-09-11 09:45:00,19.72,19.75,19.69,19.71,1577400.0,12.6836,12.7029,12.6643,12.6771,1577400.0
2009-09-11 09:50:00,19.7,19.81,19.7,19.79,1387500.0,12.6707,12.7415,12.6707,12.7286,1387500.0
2009-09-11 09:55:00,19.78,19.82,19.75,19.78,1357200.0,12.7222,12.7479,12.7029,12.7222,1357200.0
2009-09-11 10:00:00,19.79,19.81,19.7,19.77,1465500.0,12.7286,12.7415,12.6707,12.7157,1465500.0
2009-09-11 10:05:00,19.76,19.78,19.69,19.75,1359700.0,12.7093,12.7222,12.6643,12.7029,1359700.0
2009-09-11 10:10:00,19.76,19.76,19.69,19.69,1177200.0,12.7093,12.7093,12.6643,12.6643,1177200.0
2009-09-11 10:15:00,19.7,19.72,19.65,19.69,1322000.0,12.6707,12.6836,12.6385,12.6643,1322000.0
2009-09-11 10:20:00,19.69,19.7,19.67,19.69,882200.0,12.6643,12.6707,12.6514,12.6643,882200.0
2009-09-11 10:25:00,19.69,19.69,19.66,19.66,560900.0,12.6643,12.6643,12.645,12.645,560900.0
2009-09-11 10:30:00,19.67,19.68,19.65,19.67,851600.0,12.6514,12.6578,12.6385,12.6514,851600.0
2009-09-11 10:35:00,19.66,19.72,19.65,19.69,683800.0,12.645,12.6836,12.6385,12.6643,683800.0
2009-09-11 10:40:00,19.7,19.71,19.66,19.66,499100.0,12.6707,12.6771,12.645,12.645,499100.0
2009-09-11 10:45:00,19.66,19.69,19.66,19.67,541800.0,12.645,12.6643,12.645,12.6514,541800.0
2009-09-11 10:50:00,19.66,19.69,19.61,19.69,1166600.0,12.645,12.6643,12.6128,12.6643,1166600.0
2009-09-11 10:55:00,19.68,19.7,19.62,19.63,864400.0,12.6578,12.6707,12.6192,12.6257,864400.0
2009-09-11 11:00:00,19.63,19.63,19.59,19.63,912700.0,12.6257,12.6257,12.6,12.6257,912700.0
2009-09-11 11:05:00,19.61,19.69,19.61,19.68,721200.0,12.6128,12.6643,12.6128,12.6578,721200.0
2009-09-11 11:10:00,19.68,19.72,19.67,19.7,580100.0,12.6578,12.6836,12.6514,12.6707,580100.0
2009-09-11 11:15:00,19.7,19.7,19.67,19.68,415400.0,12.6707,12.6707,12.6514,12.6578,415400.0
2009-09-11 11:20:00,19.69,19.69,19.64,19.65,466200.0,12.6643,12.6643,12.6321,12.6385,466200.0
2009-09-11 11:25:00,19.65,19.65,19.6,19.6,795100.0,12.6385,12.6385,12.6064,12.6064,795100.0
2009-09-11 11:30:00,19.61,19.63,19.6,19.63,434600.0,12.6128,12.6257,12.6064,12.6257,434600.0
2009-09-11 11:35:00,19.62,19.65,19.62,19.65,211900.0,12.6192,12.6385,12.6192,12.6385,211900.0
2009-09-11 11:40:00,19.65,19.65,19.6,19.62,502200.0,12.6385,12.6385,12.6064,12.6192,502200.0
2009-09-11 11:45:00,19.61,19.63,19.57,19.59,998300.0,12.6128,12.6257,12.5871,12.6,998300.0
2009-09-11 11:50:00,19.59,19.61,19.58,19.59,634200.0,12.6,12.6128,12.5935,12.6,634200.0
2009-09-11 11:55:00,19.58,19.6,19.55,19.58,945300.0,12.5935,12.6064,12.5742,12.5935,945300.0
2009-09-11 12:00:00,19.58,19.61,19.55,19.61,683300.0,12.5935,12.6128,12.5742,12.6128,683300.0
2009-09-11 12:05:00,19.6,19.61,19.56,19.58,444900.0,12.6064,12.6128,12.5807,12.5935,444900.0
2009-09-11 12:10:00,19.58,19.59,19.56,19.59,213000.0,12.5935,12.6,12.5807,12.6,213000.0
2009-09-11 12:15:00,19.58,19.58,19.51,19.52,1275200.0,12.5935,12.5935,12.5485,12.5549,1275200.0
2009-09-11 12:20:00,19.53,19.53,19.42,19.43,1264200.0,12.5614,12.5614,12.4906,12.497,1264200.0
2009-09-11 12:25:00,19.42,19.48,19.42,19.48,1156700.0,12.4906,12.5292,12.4906,12.5292,1156700.0
2009-09-11 12:30:00,19.48,19.48,19.43,19.46,711800.0,12.5292,12.5292,12.497,12.5163,711800.0
2009-09-11 12:35:00,19.46,19.48,19.43,19.43,560400.0,12.5163,12.5292,12.497,12.497,560400.0
2009-09-11 12:40:00,19.43,19.46,19.43,19.45,215300.0,12.497,12.5163,12.497,12.5099,215300.0
2009-09-11 12:45:00,19.46,19.47,19.44,19.47,246500.0,12.5163,12.5228,12.5035,12.5228,246500.0
2009-09-11 12:50:00,19.47,19.49,19.45,19.49,655800.0,12.5228,12.5356,12.5099,12.5356,655800.0
2009-09-11 12:55:00,19.49,19.53,19.48,19.5,871500.0,12.5356,12.5614,12.5292,12.5421,871500.0
2009-09-11 13:00:00,19.5,19.52,19.49,19.51,477400.0,12.5421,12.5549,12.5356,12.5485,477400.0
2009-09-11 13:05:00,19.5,19.53,19.48,19.53,485800.0,12.5421,12.5614,12.5292,12.5614,485800.0
2009-09-11 13:10:00,19.53,19.55,19.51,19.51,571800.0,12.5614,12.5742,12.5485,12.5485,571800.0
2009-09-11 13:15:00,19.51,19.56,19.51,19.55,777300.0,12.5485,12.5807,12.5485,12.5742,777300.0
2009-09-11 13:20:00,19.55,19.58,19.54,19.56,360500.0,12.5742,12.5935,12.5678,12.5807,360500.0
2009-09-11 13:25:00,19.56,19.58,19.54,19.56,605300.0,12.5807,12.5935,12.5678,12.5807,605300.0
2009-09-11 13:30:00,19.55,19.57,19.53,19.55,685900.0,12.5742,12.5871,12.5614,12.5742,685900.0
2009-09-11 13:35:00,19.55,19.56,19.53,19.53,466300.0,12.5742,12.5807,12.5614,12.5614,466300.0
2009-09-11 13:40:00,19.53,19.55,19.48,19.49,765900.0,12.5614,12.5742,12.5292,12.5356,765900.0
2009-09-11 13:45:00,19.5,19.51,19.45,19.45,869100.0,12.5421,12.5485,12.5099,12.5099,869100.0
2009-09-11 13:50:00,19.45,19.47,19.44,19.46,356200.0,12.5099,12.5228,12.5035,12.5163,356200.0
2009-09-11 13:55:00,19.47,19.47,19.42,19.42,585800.0,12.5228,12.5228,12.4906,12.4906,585800.0
2009-09-11 14:00:00,19.42,19.45,19.37,19.45,1201100.0,12.4906,12.5099,12.4585,12.5099,1201100.0
2009-09-11 14:05:00,19.45,19.47,19.42,19.46,391300.0,12.5099,12.5228,12.4906,12.5163,391300.0
2009-09-11 14:10:00,19.46,19.51,19.45,19.5,374700.0,12.5163,12.5485,12.5099,12.5421,374700.0
2009-09-11 14:15:00,19.49,19.51,19.49,19.5,211300.0,12.5356,12.5485,12.5356,12.5421,211300.0
2009-09-11 14:20:00,19.51,19.52,19.5,19.51,315300.0,12.5485,12.5549,12.5421,12.5485,315300.0
2009-09-11 14:25:00,19.51,19.51,19.48,19.49,277000.0,12.5485,12.5485,12.5292,12.5356,277000.0
2009-09-11 14:30:00,19.49,19.53,19.48,19.52,394800.0,12.5356,12.5614,12.5292,12.5549,394800.0
2009-09-11 14:35:00,19.51,19.52,19.5,19.51,165200.0,12.5485,12.5549,12.5421,12.5485,165200.0
2009-09-11 14:40:00,19.51,19.51,19.48,19.48,338100.0,12.5485,12.5485,12.5292,12.5292,338100.0
2009-09-11 14:45:00,19.49,19.5,19.48,19.48,194400.0,12.5356,12.5421,12.5292,12.5292,194400.0
2009-09-11 14:50:00,19.49,19.49,19.48,19.48,46900.0,12.5356,12.5356,12.5292,12.5292,46900.0
2009-09-11 14:55:00,19.49,19.5,19.48,19.48,304100.0,12.5356,12.5421,12.5292,12.5292,304100.0
2009-09-11 15:00:00,19.49,19.49,19.46,19.47,190800.0,12.5356,12.5356,12.5163,12.5228,190800.0
2009-09-11 15:05:00,19.47,19.49,19.46,19.48,215100.0,12.5228,12.5356,12.5163,12.5292,215100.0
2009-09-11 15:10:00,19.48,19.49,19.45,19.45,546600.0,12.5292,12.5356,12.5099,12.5099,546600.0
2009-09-11 15:15:00,19.46,19.47,19.45,19.47,373200.0,12.5163,12.5228,12.5099,12.5228,373200.0
2009-09-11 15:20:00,19.46,19.52,19.46,19.52,761000.0,12.5163,12.5549,12.5163,12.5549,761000.0
2009-09-11 15:25:00,19.51,19.52,19.48,19.49,691900.0,12.5485,12.5549,12.5292,12.5356,691900.0
2009-09-11 15:30:00,19.48,19.51,19.48,19.5,369700.0,12.5292,12.5485,12.5292,12.5421,369700.0
2009-09-11 15:35:00,19.49,19.5,19.47,19.48,331600.0,12.5356,12.5421,12.5228,12.5292,331600.0
2009-09-11 15:40:00,19.48,19.52,19.48,19.52,444000.0,12.5292,12.5549,12.5292,12.5549,444000.0
2009-09-11 15:45:00,19.52,19.53,19.5,19.51,542800.0,12.5549,12.5614,12.5421,12.5485,542800.0
2009-09-11 15:50:00,19.51,19.53,19.51,19.52,849500.0,12.5485,12.5614,12.5485,12.5549,849500.0
2009-09-11 15:55:00,19.52,19.52,19.47,19.5,2289700.0,12.5549,12.5549,12.5228,12.5421,2289700.0
2009-09-14 09:30:00,19.32,19.49,19.29,19.45,1685800.0,12.4263,12.5356,12.407,12.5099,1685800.0
2009-09-14 09:35:00,19.45,19.49,19.31,19.36,1721000.0,12.5099,12.5356,12.4199,12.452,1721000.0
2009-09-14 09:40:00,19.36,19.42,19.35,19.39,951600.0,12.452,12.4906,12.4456,12.4713,951600.0
2009-09-14 09:45:00,19.4,19.43,19.35,19.36,1242100.0,12.4777,12.497,12.4456,12.452,1242100.0
2009-09-14 09:50:00,19.36,19.4,19.31,19.38,1204900.0,12.452,12.4777,12.4199,12.4649,1204900.0
2009-09-14 09:55:00,19.37,19.45,19.35,19.44,842000.0,12.4585,12.5099,12.4456,12.5035,842000.0
2009-09-14 10:00:00,19.43,19.45,19.37,19.38,725300.0,12.497,12.5099,12.4585,12.4649,725300.0
2009-09-14 10:05:00,19.38,19.39,19.31,19.34,823000.0,12.4649,12.4713,12.4199,12.4392,823000.0
2009-09-14 10:10:00,19.33,19.34,19.28,19.3,939300.0,12.4327,12.4392,12.4006,12.4134,939300.0
2009-09-14 10:15:00,19.3,19.32,19.28,19.29,961200.0,12.4134,12.4263,12.4006,12.407,961200.0
2009-09-14 10:20:00,19.29,19.35,19.28,19.3,1138800.0,12.407,12.4456,12.4006,12.4134,1138800.0
2009-09-14 10:25:00,19.3,19.31,19.29,19.3,500800.0,12.4134,12.4199,12.407,12.4134,500800.0
2009-09-14 10:30:00,19.29,19.33,19.29,19.32,297400.0,12.407,12.4327,12.407,12.4263,297400.0
2009-09-14 10:35:00,19.32,19.36,19.32,19.35,837800.0,12.4263,12.452,12.4263,12.4456,837800.0
2009-09-14 10:40:00,19.36,19.36,19.32,19.33,628000.0,12.452,12.452,12.4263,12.4327,628000.0
2009-09-14 10:45:00,19.33,19.36,19.3,19.33,740800.0,12.4327,12.452,12.4134,12.4327,740800.0
2009-09-14 10:50:00,19.33,19.36,19.31,19.32,1056400.0,12.4327,12.452,12.4199,12.4263,1056400.0
2009-09-14 10:55:00,19.32,19.36,19.32,19.33,443600.0,12.4263,12.452,12.4263,12.4327,443600.0
2009-09-14 11:00:00,19.34,19.36,19.33,19.36,512400.0,12.4392,12.452,12.4327,12.452,512400.0
2009-09-14 11:05:00,19.35,19.36,19.33,19.34,567600.0,12.4456,12.452,12.4327,12.4392,567600.0
2009-09-14 11:10:00,19.34,19.35,19.34,19.35,254400.0,12.4392,12.4456,12.4392,12.4456,254400.0
2009-09-14 11:15:00,19.35,19.42,19.34,19.41,528300.0,12.4456,12.4906,12.4392,12.4842,528300.0
2009-09-14 11:20:00,19.42,19.45,19.4,19.4,1051200.0,12.4906,12.5099,12.4777,12.4777,1051200.0
2009-09-14 11:25:00,19.41,19.41,19.37,19.39,911600.0,12.4842,12.4842,12.4585,12.4713,911600.0
2009-09-14 11:30:00,19.4,19.42,19.39,19.39,536700.0,12.4777,12.4906,12.4713,12.4713,536700.0
2009-09-14 11:35:00,19.39,19.41,19.39,19.39,167700.0,12.4713,12.4842,12.4713,12.4713,167700.0
2009-09-14 11:40:00,19.39,19.4,19.38,19.39,215300.0,12.4713,12.4777,12.4649,12.4713,215300.0
2009-09-14 11:45:00,19.39,19.39,19.37,19.38,225000.0,12.4713,12.4713,12.4585,12.4649,225000.0
2009-09-14 11:50:00,19.38,19.38,19.35,19.37,993300.0,12.4649,12.4649,12.4456,12.4585,993300.0
2009-09-14 11:55:00,19.37,19.37,19.32,19.34,976300.0,12.4585,12.4585,12.4263,12.4392,976300.0
2009-09-14 12:00:00,19.34,19.36,19.33,19.35,370200.0,12.4392,12.452,12.4327,12.4456,370200.0
2009-09-14 12:05:00,19.36,19.38,19.35,19.36,667200.0,12.452,12.4649,12.4456,12.452,667200.0
2009-09-14 12:10:00,19.36,19.37,19.35,19.36,526100.0,12.452,12.4585,12.4456,12.452,526100.0
2009-09-14 12:15:00,19.35,19.38,19.35,19.37,254900.0,12.4456,12.4649,12.4456,12.4585,254900.0
2009-09-14 12:20:00,19.37,19.38,19.36,19.36,381600.0,12.4585,12.4649,12.452,12.452,381600.0
2009-09-14 12:25:00,19.36,19.36,19.35,19.35,187800.0,12.452,12.452,12.4456,12.4456,187800.0
2009-09-14 12:30:00,19.36,19.38,19.34,19.37,952400.0,12.452,12.4649,12.4392,12.4585,952400.0
2009-09-14 12:35:00,19.37,19.39,19.35,19.35,645500.0,12.4585,12.4713,12.4456,12.4456,645500.0
2009-09-14 12:40:00,19.35,19.38,19.35,19.35,321200.0,12.4456,12.4649,12.4456,12.4456,321200.0
2009-09-14 12:45:00,19.35,19.36,19.34,19.35,237400.0,12.4456,12.452,12.4392,12.4456,237400.0
2009-09-14 12:50:00,19.35,19.37,19.33,19.37,460700.0,12.4456,12.4585,12.4327,12.4585,460700.0
2009-09-14 12:55:00,19.36,19.37,19.36,19.37,154700.0,12.452,12.4585,12.452,12.4585,154700.0
2009-09-14 13:00:00,19.36,19.37,19.33,19.34,271400.0,12.452,12.4585,12.4327,12.4392,271400.0
2009-09-14 13:05:00,19.34,19.34,19.31,19.31,239100.0,12.4392,12.4392,12.4199,12.4199,239100.0
2009-09-14 13:10:00,19.31,19.33,19.3,19.31,559400.0,12.4199,12.4327,12.4134,12.4199,559400.0
2009-09-14 13:15:00,19.3,19.31,19.29,19.3,332800.0,12.4134,12.4199,12.407,12.4134,332800.0
2009-09-14 13:20:00,19.29,19.31,19.29,19.31,313100.0,12.407,12.4199,12.407,12.4199,313100.0
2009-09-14 13:25:00,19.31,19.31,19.29,19.3,421800.0,12.4199,12.4199,12.407,12.4134,421800.0
2009-09-14 13:30:00,19.3,19.33,19.29,19.32,151300.0,12.4134,12.4327,12.407,12.4263,151300.0
2009-09-14 13:35:00,19.33,19.38,19.32,19.38,562800.0,12.4327,12.4649,12.4263,12.4649,562800.0
2009-09-14 13:40:00,19.38,19.39,19.35,19.35,578400.0,12.4649,12.4713,12.4456,12.4456,578400.0
2009-09-14 13:45:00,19.34,19.38,19.34,19.36,364000.0,12.4392,12.4649,12.4392,12.452,364000.0
2009-09-14 13:50:00,19.36,19.38,19.33,19.35,577500.0,12.452,12.4649,12.4327,12.4456,577500.0
2009-09-14 13:55:00,19.36,19.37,19.33,19.37,192500.0,12.452,12.4585,12.4327,12.4585,192500.0
2009-09-14 14:00:00,19.36,19.37,19.34,19.35,213100.0,12.452,12.4585,12.4392,12.4456,213100.0
2009-09-14 14:05:00,19.35,19.37,19.33,19.33,284900.0,12.4456,12.4585,12.4327,12.4327,284900.0
2009-09-14 14:10:00,19.34,19.34,19.32,19.34,224400.0,12.4392,12.4392,12.4263,12.4392,224400.0
2009-09-14 14:15:00,19.34,19.34,19.31,19.31,318800.0,12.4392,12.4392,12.4199,12.4199,318800.0
2009-09-14 14:20:00,19.32,19.32,19.3,19.31,218700.0,12.4263,12.4263,12.4134,12.4199,218700.0
2009-09-14 14:25:00,19.3,19.35,19.29,19.31,1360800.0,12.4134,12.4456,12.407,12.4199,1360800.0
2009-09-14 14:30:00,19.32,19.35,19.29,19.32,1200600.0,12.4263,12.4456,12.407,12.4263,1200600.0
2009-09-14 14:35:00,19.33,19.36,19.31,19.35,394600.0,12.4327,12.452,12.4199,12.4456,394600.0
2009-09-14 14:40:00,19.36,19.4,19.35,19.39,549300.0,12.452,12.4777,12.4456,12.4713,549300.0
2009-09-14 14:45:00,19.38,19.39,19.36,19.37,687500.0,12.4649,12.4713,12.452,12.4585,687500.0
2009-09-14 14:50:00,19.37,19.4,19.3,19.39,758700.0,12.4585,12.4777,12.4134,12.4713,758700.0
2009-09-14 14:55:00,19.38,19.4,19.37,19.38,517000.0,12.4649,12.4777,12.4585,12.4649,517000.0
2009-09-14 15:00:00,19.38,19.39,19.35,19.36,878300.0,12.4649,12.4713,12.4456,12.452,878300.0
2009-09-14 15:05:00,19.35,19.37,19.31,19.33,955200.0,12.4456,12.4585,12.4199,12.4327,955200.0
2009-09-14 15:10:00,19.33,19.33,19.3,19.32,628400.0,12.4327,12.4327,12.4134,12.4263,628400.0
2009-09-14 15:15:00,19.32,19.33,19.3,19.3,528100.0,12.4263,12.4327,12.4134,12.4134,528100.0
2009-09-14 15:20:00,19.31,19.32,19.28,19.3,701700.0,12.4199,12.4263,12.4006,12.4134,701700.0
2009-09-14 15:25:00,19.3,19.32,19.28,19.29,677300.0,12.4134,12.4263,12.4006,12.407,677300.0
2009-09-14 15:30:00,19.29,19.33,19.29,19.33,304200.0,12.407,12.4327,12.407,12.4327,304200.0
2009-09-14 15:35:00,19.32,19.33,19.3,19.32,486900.0,12.4263,12.4327,12.4134,12.4263,486900.0
2009-09-14 15:40:00,19.31,19.34,19.29,19.31,928100.0,12.4199,12.4392,12.407,12.4199,928100.0
2009-09-14 15:45:00,19.31,19.34,19.3,19.34,504300.0,12.4199,12.4392,12.4134,12.4392,504300.0
2009-09-14 15:50:00,19.34,19.37,19.32,19.34,1305300.0,12.4392,12.4585,12.4263,12.4392,1305300.0
2009-09-14 15:55:00,19.35,19.36,19.33,19.36,2226200.0,12.4456,12.452,12.4327,12.452,2226200.0
2009-09-15 09:30:00,19.54,19.6,19.4,19.59,1899900.0,12.5678,12.6064,12.4777,12.6,1899900.0
2009-09-15 09:35:00,19.59,19.7,19.57,19.66,1907500.0,12.6,12.6707,12.5871,12.645,1907500.0
2009-09-15 09:40:00,19.66,19.7,19.63,19.64,1444200.0,12.645,12.6707,12.6257,12.6321,1444200.0
2009-09-15 09:45:00,19.64,19.66,19.59,19.62,1337300.0,12.6321,12.645,12.6,12.6192,1337300.0
2009-09-15 09:50:00,19.63,19.63,19.59,19.63,928800.0,12.6257,12.6257,12.6,12.6257,928800.0
2009-09-15 09:55:00,19.63,19.63,19.57,19.58,1454000.0,12.6257,12.6257,12.5871,12.5935,1454000.0
2009-09-15 10:00:00,19.59,19.59,19.47,19.52,1348000.0,12.6,12.6,12.5228,12.5549,1348000.0
2009-09-15 10:05:00,19.52,19.62,19.51,19.62,704900.0,12.5549,12.6192,12.5485,12.6192,704900.0
2009-09-15 10:10:00,19.62,19.63,19.56,19.58,762700.0,12.6192,12.6257,12.5807,12.5935,762700.0
2009-09-15 10:15:00,19.57,19.59,19.53,19.56,817200.0,12.5871,12.6,12.5614,12.5807,817200.0
2009-09-15 10:20:00,19.56,19.6,19.55,19.57,508300.0,12.5807,12.6064,12.5742,12.5871,508300.0
2009-09-15 10:25:00,19.56,19.62,19.56,19.6,745300.0,12.5807,12.6192,12.5807,12.6064,745300.0
2009-09-15 10:30:00,19.6,19.65,19.6,19.65,511800.0,12.6064,12.6385,12.6064,12.6385,511800.0
2009-09-15 10:35:00,19.65,19.67,19.61,19.62,699200.0,12.6385,12.6514,12.6128,12.6192,699200.0
2009-09-15 10:40:00,19.62,19.7,19.61,19.65,1424500.0,12.6192,12.6707,12.6128,12.6385,1424500.0
2009-09-15 10:45:00,19.64,19.66,19.55,19.55,1173700.0,12.6321,12.645,12.5742,12.5742,1173700.0
2009-09-15 10:50:00,19.56,19.59,19.55,19.56,874500.0,12.5807,12.6,12.5742,12.5807,874500.0
2009-09-15 10:55:00,19.56,19.62,19.56,19.6,716500.0,12.5807,12.6192,12.5807,12.6064,716500.0
2009-09-15 11:00:00,19.6,19.62,19.54,19.56,984700.0,12.6064,12.6192,12.5678,12.5807,984700.0
2009-09-15 11:05:00,19.55,19.6,19.54,19.59,594800.0,12.5742,12.6064,12.5678,12.6,594800.0
2009-09-15 11:10:00,19.59,19.62,19.58,19.59,358900.0,12.6,12.6192,12.5935,12.6,358900.0
2009-09-15 11:15:00,19.59,19.59,19.55,19.56,421300.0,12.6,12.6,12.5742,12.5807,421300.0
2009-09-15 11:20:00,19.57,19.59,19.56,19.57,312200.0,12.5871,12.6,12.5807,12.5871,312200.0
2009-09-15 11:25:00,19.56,19.57,19.53,19.54,411000.0,12.5807,12.5871,12.5614,12.5678,411000.0
2009-09-15 11:30:00,19.54,19.57,19.53,19.55,334200.0,12.5678,12.5871,12.5614,12.5742,334200.0
2009-09-15 11:35:00,19.55,19.59,19.55,19.58,294600.0,12.5742,12.6,12.5742,12.5935,294600.0
2009-09-15 11:40:00,19.59,19.61,19.58,19.61,266700.0,12.6,12.6128,12.5935,12.6128,266700.0
2009-09-15 11:45:00,19.6,19.64,19.6,19.63,361500.0,12.6064,12.6321,12.6064,12.6257,361500.0
2009-09-15 11:50:00,19.64,19.64,19.61,19.61,262000.0,12.6321,12.6321,12.6128,12.6128,262000.0
2009-09-15 11:55:00,19.61,19.63,19.58,19.6,790700.0,12.6128,12.6257,12.5935,12.6064,790700.0
2009-09-15 12:00:00,19.6,19.6,19.54,19.55,537800.0,12.6064,12.6064,12.5678,12.5742,537800.0
2009-09-15 12:05:00,19.55,19.56,19.54,19.56,775800.0,12.5742,12.5807,12.5678,12.5807,775800.0
2009-09-15 12:10:00,19.56,19.56,19.54,19.55,491500.0,12.5807,12.5807,12.5678,12.5742,491500.0
2009-09-15 12:15:00,19.55,19.56,19.51,19.52,781500.0,12.5742,12.5807,12.5485,12.5549,781500.0
2009-09-15 12:20:00,19.52,19.52,19.5,19.5,641700.0,12.5549,12.5549,12.5421,12.5421,641700.0
2009-09-15 12:25:00,19.51,19.51,19.5,19.51,265500.0,12.5485,12.5485,12.5421,12.5485,265500.0
2009-09-15 12:30:00,19.5,19.53,19.49,19.53,355400.0,12.5421,12.5614,12.5356,12.5614,355400.0
2009-09-15 12:35:00,19.53,19.53,19.48,19.49,510600.0,12.5614,12.5614,12.5292,12.5356,510600.0
2009-09-15 12:40:00,19.5,19.51,19.48,19.5,430500.0,12.5421,12.5485,12.5292,12.5421,430500.0
2009-09-15 12:45:00,19.5,19.51,19.49,19.5,348700.0,12.5421,12.5485,12.5356,12.5421,348700.0
2009-09-15 12:50:00,19.5,19.54,19.49,19.53,471500.0,12.5421,12.5678,12.5356,12.5614,471500.0
2009-09-15 12:55:00,19.52,19.54,19.51,19.54,182700.0,12.5549,12.5678,12.5485,12.5678,182700.0
2009-09-15 13:00:00,19.54,19.55,19.53,19.53,227100.0,12.5678,12.5742,12.5614,12.5614,227100.0
2009-09-15 13:05:00,19.54,19.54,19.53,19.54,125700.0,12.5678,12.5678,12.5614,12.5678,125700.0
2009-09-15 13:10:00,19.54,19.59,19.53,19.59,422400.0,12.5678,12.6,12.5614,12.6,422400.0
2009-09-15 13:15:00,19.59,19.59,19.55,19.55,327800.0,12.6,12.6,12.5742,12.5742,327800.0
2009-09-15 13:20:00,19.56,19.59,19.53,19.54,581600.0,12.5807,12.6,12.5614,12.5678,581600.0
2009-09-15 13:25:00,19.55,19.56,19.52,19.54,399200.0,12.5742,12.5807,12.5549,12.5678,399200.0
2009-09-15 13:30:00,19.55,19.55,19.53,19.54,149900.0,12.5742,12.5742,12.5614,12.5678,149900.0
2009-09-15 13:35:00,19.55,19.57,19.54,19.57,133200.0,12.5742,12.5871,12.5678,12.5871,133200.0
2009-09-15 13:40:00,19.57,19.57,19.55,19.57,230100.0,12.5871,12.5871,12.5742,12.5871,230100.0
2009-09-15 13:45:00,19.57,19.58,19.54,19.55,342300.0,12.5871,12.5935,12.5678,12.5742,342300.0
2009-09-15 13:50:00,19.55,19.58,19.54,19.56,267200.0,12.5742,12.5935,12.5678,12.5807,267200.0
2009-09-15 13:55:00,19.56,19.58,19.55,19.56,233400.0,12.5807,12.5935,12.5742,12.5807,233400.0
2009-09-15 14:00:00,19.57,19.57,19.54,19.54,246400.0,12.5871,12.5871,12.5678,12.5678,246400.0
2009-09-15 14:05:00,19.54,19.56,19.53,19.56,247400.0,12.5678,12.5807,12.5614,12.5807,247400.0
2009-09-15 14:10:00,19.56,19.57,19.55,19.56,100300.0,12.5807,12.5871,12.5742,12.5807,100300.0
2009-09-15 14:15:00,19.57,19.58,19.56,19.56,297400.0,12.5871,12.5935,12.5807,12.5807,297400.0
2009-09-15 14:20:00,19.57,19.57,19.54,19.55,238700.0,12.5871,12.5871,12.5678,12.5742,238700.0
2009-09-15 14:25:00,19.55,19.55,19.54,19.55,113200.0,12.5742,12.5742,12.5678,12.5742,113200.0
2009-09-15 14:30:00,19.55,19.55,19.53,19.54,325300.0,12.5742,12.5742,12.5614,12.5678,325300.0
2009-09-15 14:35:00,19.55,19.55,19.49,19.51,487700.0,12.5742,12.5742,12.5356,12.5485,487700.0
2009-09-15 14:40:00,19.5,19.52,19.5,19.52,269800.0,12.5421,12.5549,12.5421,12.5549,269800.0
2009-09-15 14:45:00,19.52,19.53,19.51,19.52,183100.0,12.5549,12.5614,12.5485,12.5549,183100.0
2009-09-15 14:50:00,19.52,19.53,19.51,19.52,208500.0,12.5549,12.5614,12.5485,12.5549,208500.0
2009-09-15 14:55:00,19.52,19.53,19.51,19.51,677300.0,12.5549,12.5614,12.5485,12.5485,677300.0
2009-09-15 15:00:00,19.52,19.52,19.49,19.5,279100.0,12.5549,12.5549,12.5356,12.5421,279100.0
2009-09-15 15:05:00,19.5,19.53,19.49,19.52,510800.0,12.5421,12.5614,12.5356,12.5549,510800.0
2009-09-15 15:10:00,19.52,19.53,19.51,19.53,569600.0,12.5549,12.5614,12.5485,12.5614,569600.0
2009-09-15 15:15:00,19.52,19.53,19.51,19.53,293900.0,12.5549,12.5614,12.5485,12.5614,293900.0
2009-09-15 15:20:00,19.52,19.57,19.52,19.57,486600.0,12.5549,12.5871,12.5549,12.5871,486600.0
2009-09-15 15:25:00,19.57,19.57,19.55,19.55,475500.0,12.5871,12.5871,12.5742,12.5742,475500.0
2009-09-15 15:30:00,19.55,19.56,19.52,19.53,547800.0,12.5742,12.5807,12.5549,12.5614,547800.0
2009-09-15 15:35:00,19.54,19.54,19.53,19.54,231800.0,12.5678,12.5678,12.5614,12.5678,231800.0
2009-09-15 15:40:00,19.54,19.54,19.51,19.52,668600.0,12.5678,12.5678,12.5485,12.5549,668600.0
2009-09-15 15:45:00,19.51,19.54,19.51,19.52,703500.0,12.5485,12.5678,12.5485,12.5549,703500.0
2009-09-15 15:50:00,19.52,19.54,19.51,19.54,704200.0,12.5549,12.5678,12.5485,12.5678,704200.0
2009-09-15 15:55:00,19.54,19.56,19.53,19.54,1426900.0,12.5678,12.5807,12.5614,12.5678,1426900.0
2009-09-16 09:30:00,19.7,19.75,19.57,19.58,2281900.0,12.6707,12.7029,12.5871,12.5935,2281900.0
2009-09-16 09:35:00,19.58,19.6,19.55,19.59,1181000.0,12.5935,12.6064,12.5742,12.6,1181000.0
2009-09-16 09:40:00,19.59,19.62,19.52,19.55,1250100.0,12.6,12.6192,12.5549,12.5742,1250100.0
2009-09-16 09:45:00,19.56,19.59,19.5,19.58,1102400.0,12.5807,12.6,12.5421,12.5935,1102400.0
2009-09-16 09:50:00,19.58,19.58,19.51,19.51,820300.0,12.5935,12.5935,12.5485,12.5485,820300.0
2009-09-16 09:55:00,19.52,19.6,19.52,19.56,724400.0,12.5549,12.6064,12.5549,12.5807,724400.0
2009-09-16 10:00:00,19.56,19.6,19.56,19.6,708700.0,12.5807,12.6064,12.5807,12.6064,708700.0
2009-09-16 10:05:00,19.6,19.62,19.59,19.6,568500.0,12.6064,12.6192,12.6,12.6064,568500.0
2009-09-16 10:10:00,19.59,19.61,19.55,19.56,550400.0,12.6,12.6128,12.5742,12.5807,550400.0
2009-09-16 10:15:00,19.56,19.58,19.55,19.56,511700.0,12.5807,12.5935,12.5742,12.5807,511700.0
2009-09-16 10:20:00,19.56,19.57,19.55,19.56,526600.0,12.5807,12.5871,12.5742,12.5807,526600.0
2009-09-16 10:25:00,19.55,19.56,19.51,19.53,491100.0,12.5742,12.5807,12.5485,12.5614,491100.0
2009-09-16 10:30:00,19.53,19.54,19.51,19.51,550900.0,12.5614,12.5678,12.5485,12.5485,550900.0
2009-09-16 10:35:00,19.52,19.53,19.5,19.52,403300.0,12.5549,12.5614,12.5421,12.5549,403300.0
2009-09-16 10:40:00,19.52,19.59,19.51,19.58,491800.0,12.5549,12.6,12.5485,12.5935,491800.0
2009-09-16 10:45:00,19.58,19.59,19.56,19.57,458400.0,12.5935,12.6,12.5807,12.5871,458400.0
2009-09-16 10:50:00,19.57,19.61,19.57,19.6,696700.0,12.5871,12.6128,12.5871,12.6064,696700.0
2009-09-16 10:55:00,19.61,19.61,19.57,19.57,376000.0,12.6128,12.6128,12.5871,12.5871,376000.0
2009-09-16 11:00:00,19.57,19.58,19.56,19.56,266500.0,12.5871,12.5935,12.5807,12.5807,266500.0
2009-09-16 11:05:00,19.56,19.57,19.51,19.52,1067200.0,12.5807,12.5871,12.5485,12.5549,1067200.0
2009-09-16 11:10:00,19.51,19.53,19.51,19.53,339800.0,12.5485,12.5614,12.5485,12.5614,339800.0
2009-09-16 11:15:00,19.53,19.53,19.5,19.52,715500.0,12.5614,12.5614,12.5421,12.5549,715500.0
2009-09-16 11:20:00,19.52,19.52,19.48,19.49,391900.0,12.5549,12.5549,12.5292,12.5356,391900.0
2009-09-16 11:25:00,19.48,19.5,19.45,19.45,590700.0,12.5292,12.5421,12.5099,12.5099,590700.0
2009-09-16 11:30:00,19.45,19.48,19.44,19.48,554400.0,12.5099,12.5292,12.5035,12.5292,554400.0
2009-09-16 11:35:00,19.48,19.5,19.47,19.5,557700.0,12.5292,12.5421,12.5228,12.5421,557700.0
2009-09-16 11:40:00,19.51,19.55,19.49,19.55,916500.0,12.5485,12.5742,12.5356,12.5742,916500.0
2009-09-16 11:45:00,19.55,19.57,19.53,19.55,775300.0,12.5742,12.5871,12.5614,12.5742,775300.0
2009-09-16 11:50:00,19.56,19.58,19.55,19.55,365900.0,12.5807,12.5935,12.5742,12.5742,365900.0
2009-09-16 11:55:00,19.56,19.58,19.55,19.58,240500.0,12.5807,12.5935,12.5742,12.5935,240500.0
2009-09-16 12:00:00,19.58,19.6,19.56,19.59,507300.0,12.5935,12.6064,12.5807,12.6,507300.0
2009-09-16 12:05:00,19.59,19.64,19.58,19.63,1141300.0,12.6,12.6321,12.5935,12.6257,1141300.0
2009-09-16 12:10:00,19.63,19.64,19.6,19.64,506100.0,12.6257,12.6321,12.6064,12.6321,506100.0
2009-09-16 12:15:00,19.64,19.64,19.61,19.62,400400.0,12.6321,12.6321,12.6128,12.6192,400400.0
2009-09-16 12:20:00,19.63,19.64,19.61,19.62,497800.0,12.6257,12.6321,12.6128,12.6192,497800.0
2009-09-16 12:25:00,19.62,19.65,19.57,19.57,743600.0,12.6192,12.6385,12.5871,12.5871,743600.0
2009-09-16 12:30:00,19.58,19.61,19.56,19.59,839900.0,12.5935,12.6128,12.5807,12.6,839900.0
2009-09-16 12:35:00,19.59,19.62,19.58,19.6,466900.0,12.6,12.6192,12.5935,12.6064,466900.0
2009-09-16 12:40:00,19.59,19.61,19.57,19.58,290200.0,12.6,12.6128,12.5871,12.5935,290200.0
2009-09-16 12:45:00,19.59,19.63,19.58,19.62,312200.0,12.6,12.6257,12.5935,12.6192,312200.0
2009-09-16 12:50:00,19.63,19.63,19.58,19.58,427900.0,12.6257,12.6257,12.5935,12.5935,427900.0
2009-09-16 12:55:00,19.58,19.59,19.56,19.56,495000.0,12.5935,12.6,12.5807,12.5807,495000.0
2009-09-16 13:00:00,19.57,19.6,19.56,19.58,593800.0,12.5871,12.6064,12.5807,12.5935,593800.0
2009-09-16 13:05:00,19.58,19.58,19.57,19.58,99900.0,12.5935,12.5935,12.5871,12.5935,99900.0
2009-09-16 13:10:00,19.58,19.6,19.56,19.6,209000.0,12.5935,12.6064,12.5807,12.6064,209000.0
2009-09-16 13:15:00,19.6,19.62,19.58,19.62,275000.0,12.6064,12.6192,12.5935,12.6192,275000.0
2009-09-16 13:20:00,19.62,19.65,19.61,19.63,624600.0,12.6192,12.6385,12.6128,12.6257,624600.0
2009-09-16 13:25:00,19.63,19.64,19.61,19.63,352000.0,12.6257,12.6321,12.6128,12.6257,352000.0
2009-09-16 13:30:00,19.61,19.64,19.61,19.62,298500.0,12.6128,12.6321,12.6128,12.6192,298500.0
2009-09-16 13:35:00,19.63,19.63,19.6,19.62,347200.0,12.6257,12.6257,12.6064,12.6192,347200.0
2009-09-16 13:40:00,19.62,19.63,19.61,19.63,278100.0,12.6192,12.6257,12.6128,12.6257,278100.0
2009-09-16 13:45:00,19.63,19.63,19.6,19.6,120700.0,12.6257,12.6257,12.6064,12.6064,120700.0
2009-09-16 13:50:00,19.61,19.61,19.59,19.59,213300.0,12.6128,12.6128,12.6,12.6,213300.0
2009-09-16 13:55:00,19.6,19.62,19.59,19.61,386000.0,12.6064,12.6192,12.6,12.6128,386000.0
2009-09-16 14:00:00,19.61,19.64,19.6,19.64,456900.0,12.6128,12.6321,12.6064,12.6321,456900.0
2009-09-16 14:05:00,19.63,19.64,19.61,19.62,511900.0,12.6257,12.6321,12.6128,12.6192,511900.0
2009-09-16 14:10:00,19.63,19.64,19.61,19.63,232500.0,12.6257,12.6321,12.6128,12.6257,232500.0
2009-09-16 14:15:00,19.64,19.67,19.63,19.66,477400.0,12.6321,12.6514,12.6257,12.645,477400.0
2009-09-16 14:20:00,19.66,19.68,19.64,19.65,570900.0,12.645,12.6578,12.6321,12.6385,570900.0
2009-09-16 14:25:00,19.65,19.65,19.62,19.64,315700.0,12.6385,12.6385,12.6192,12.6321,315700.0
2009-09-16 14:30:00,19.64,19.68,19.63,19.65,622900.0,12.6321,12.6578,12.6257,12.6385,622900.0
2009-09-16 14:35:00,19.65,19.65,19.63,19.64,310200.0,12.6385,12.6385,12.6257,12.6321,310200.0
2009-09-16 14:40:00,19.64,19.65,19.62,19.62,325900.0,12.6321,12.6385,12.6192,12.6192,325900.0
2009-09-16 14:45:00,19.62,19.63,19.6,19.62,376800.0,12.6192,12.6257,12.6064,12.6192,376800.0
2009-09-16 14:50:00,19.62,19.65,19.61,19.65,350700.0,12.6192,12.6385,12.6128,12.6385,350700.0
2009-09-16 14:55:00,19.65,19.65,19.55,19.6,398200.0,12.6385,12.6385,12.5742,12.6064,398200.0
2009-09-16 15:00:00,19.61,19.63,19.59,19.62,494700.0,12.6128,12.6257,12.6,12.6192,494700.0
2009-09-16 15:05:00,19.63,19.64,19.62,19.64,592000.0,12.6257,12.6321,12.6192,12.6321,592000.0
2009-09-16 15:10:00,19.63,19.64,19.58,19.62,665600.0,12.6257,12.6321,12.5935,12.6192,665600.0
2009-09-16 15:15:00,19.62,19.63,19.6,19.63,358500.0,12.6192,12.6257,12.6064,12.6257,358500.0
2009-09-16 15:20:00,19.63,19.64,19.62,19.63,444000.0,12.6257,12.6321,12.6192,12.6257,444000.0
2009-09-16 15:25:00,19.63,19.63,19.6,19.6,450900.0,12.6257,12.6257,12.6064,12.6064,450900.0
2009-09-16 15:30:00,19.6,19.63,19.59,19.61,476300.0,12.6064,12.6257,12.6,12.6128,476300.0
2009-09-16 15:35:00,19.61,19.62,19.6,19.61,343000.0,12.6128,12.6192,12.6064,12.6128,343000.0
2009-09-16 15:40:00,19.61,19.64,19.61,19.64,580400.0,12.6128,12.6321,12.6128,12.6321,580400.0
2009-09-16 15:45:00,19.64,19.66,19.63,19.65,698100.0,12.6321,12.645,12.6257,12.6385,698100.0
2009-09-16 15:50:00,19.65,19.66,19.61,19.62,1331000.0,12.6385,12.645,12.6128,12.6192,1331000.0
2009-09-16 15:55:00,19.62,19.67,19.61,19.67,1925700.0,12.6192,12.6514,12.6128,12.6514,1925700.0
2009-09-17 09:30:00,19.63,19.87,19.61,19.85,2621300.0,12.6257,12.78,12.6128,12.7672,2621300.0
2009-09-17 09:35:00,19.85,19.89,19.79,19.85,1708900.0,12.7672,12.7929,12.7286,12.7672,1708900.0
2009-09-17 09:40:00,19.85,19.86,19.7,19.72,1019800.0,12.7672,12.7736,12.6707,12.6836,1019800.0
2009-09-17 09:45:00,19.72,19.77,19.67,19.73,1242500.0,12.6836,12.7157,12.6514,12.69,1242500.0
2009-09-17 09:50:00,19.72,19.77,19.7,19.77,907800.0,12.6836,12.7157,12.6707,12.7157,907800.0
2009-09-17 09:55:00,19.77,19.78,19.72,19.73,1361700.0,12.7157,12.7222,12.6836,12.69,1361700.0
2009-09-17 10:00:00,19.74,19.79,19.65,19.67,1492500.0,12.6964,12.7286,12.6385,12.6514,1492500.0
2009-09-17 10:05:00,19.66,19.75,19.65,19.72,1197800.0,12.645,12.7029,12.6385,12.6836,1197800.0
2009-09-17 10:10:00,19.73,19.75,19.69,19.75,960900.0,12.69,12.7029,12.6643,12.7029,960900.0
2009-09-17 10:15:00,19.75,19.76,19.67,19.67,1001800.0,12.7029,12.7093,12.6514,12.6514,1001800.0
2009-09-17 10:20:00,19.67,19.7,19.63,19.64,995800.0,12.6514,12.6707,12.6257,12.6321,995800.0
2009-09-17 10:25:00,19.64,19.65,19.57,19.58,1103800.0,12.6321,12.6385,12.5871,12.5935,1103800.0
2009-09-17 10:30:00,19.59,19.6,19.52,19.58,1140500.0,12.6,12.6064,12.5549,12.5935,1140500.0
2009-09-17 10:35:00,19.57,19.71,19.57,19.59,939800.0,12.5871,12.6771,12.5871,12.6,939800.0
2009-09-17 10:40:00,19.59,19.6,19.5,19.52,1010900.0,12.6,12.6064,12.5421,12.5549,1010900.0
2009-09-17 10:45:00,19.52,19.56,19.51,19.56,460300.0,12.5549,12.5807,12.5485,12.5807,460300.0
2009-09-17 10:50:00,19.56,19.59,19.53,19.58,822100.0,12.5807,12.6,12.5614,12.5935,822100.0
2009-09-17 10:55:00,19.59,19.6,19.57,19.58,392500.0,12.6,12.6064,12.5871,12.5935,392500.0
2009-09-17 11:00:00,19.58,19.61,19.58,19.59,608400.0,12.5935,12.6128,12.5935,12.6,608400.0
2009-09-17 11:05:00,19.58,19.6,19.57,19.58,315600.0,12.5935,12.6064,12.5871,12.5935,315600.0
2009-09-17 11:10:00,19.58,19.6,19.57,19.58,341000.0,12.5935,12.6064,12.5871,12.5935,341000.0
2009-09-17 11:15:00,19.58,19.61,19.57,19.61,319700.0,12.5935,12.6128,12.5871,12.6128,319700.0
2009-09-17 11:20:00,19.61,19.63,19.59,19.6,469600.0,12.6128,12.6257,12.6,12.6064,469600.0
2009-09-17 11:25:00,19.6,19.64,19.57,19.59,1319600.0,12.6064,12.6321,12.5871,12.6,1319600.0
2009-09-17 11:30:00,19.59,19.59,19.56,19.57,364300.0,12.6,12.6,12.5807,12.5871,364300.0
2009-09-17 11:35:00,19.56,19.57,19.53,19.53,372000.0,12.5807,12.5871,12.5614,12.5614,372000.0
2009-09-17 11:40:00,19.53,19.55,19.52,19.54,586500.0,12.5614,12.5742,12.5549,12.5678,586500.0
2009-09-17 11:45:00,19.55,19.55,19.53,19.53,192200.0,12.5742,12.5742,12.5614,12.5614,192200.0
2009-09-17 11:50:00,19.53,19.54,19.5,19.5,642600.0,12.5614,12.5678,12.5421,12.5421,642600.0
2009-09-17 11:55:00,19.5,19.52,19.5,19.5,741200.0,12.5421,12.5549,12.5421,12.5421,741200.0
2009-09-17 12:00:00,19.5,19.51,19.46,19.46,868600.0,12.5421,12.5485,12.5163,12.5163,868600.0
2009-09-17 12:05:00,19.47,19.52,19.46,19.5,315500.0,12.5228,12.5549,12.5163,12.5421,315500.0
2009-09-17 12:10:00,19.51,19.51,19.44,19.47,641300.0,12.5485,12.5485,12.5035,12.5228,641300.0
2009-09-17 12:15:00,19.47,19.49,19.43,19.43,463600.0,12.5228,12.5356,12.497,12.497,463600.0
2009-09-17 12:20:00,19.44,19.48,19.42,19.47,319700.0,12.5035,12.5292,12.4906,12.5228,319700.0
2009-09-17 12:25:00,19.48,19.51,19.46,19.5,460300.0,12.5292,12.5485,12.5163,12.5421,460300.0
2009-09-17 12:30:00,19.5,19.52,19.49,19.5,312400.0,12.5421,12.5549,12.5356,12.5421,312400.0
2009-09-17 12:35:00,19.51,19.51,19.46,19.46,334500.0,12.5485,12.5485,12.5163,12.5163,334500.0
2009-09-17 12:40:00,19.47,19.47,19.43,19.44,265700.0,12.5228,12.5228,12.497,12.5035,265700.0
2009-09-17 12:45:00,19.43,19.48,19.36,19.36,1056700.0,12.497,12.5292,12.452,12.452,1056700.0
2009-09-17 12:50:00,19.37,19.39,19.35,19.39,539100.0,12.4585,12.4713,12.4456,12.4713,539100.0
2009-09-17 12:55:00,19.38,19.39,19.36,19.37,439100.0,12.4649,12.4713,12.452,12.4585,439100.0
2009-09-17 13:00:00,19.38,19.42,19.37,19.38,935800.0,12.4649,12.4906,12.4585,12.4649,935800.0
2009-09-17 13:05:00,19.39,19.41,19.38,19.39,523800.0,12.4713,12.4842,12.4649,12.4713,523800.0
2009-09-17 13:10:00,19.4,19.42,19.34,19.36,1116500.0,12.4777,12.4906,12.4392,12.452,1116500.0
2009-09-17 13:15:00,19.35,19.37,19.33,19.36,587200.0,12.4456,12.4585,12.4327,12.452,587200.0
2009-09-17 13:20:00,19.36,19.38,19.31,19.32,1066100.0,12.452,12.4649,12.4199,12.4263,1066100.0
2009-09-17 13:25:00,19.32,19.33,19.25,19.28,1206100.0,12.4263,12.4327,12.3813,12.4006,1206100.0
2009-09-17 13:30:00,19.29,19.29,19.22,19.25,1167300.0,12.407,12.407,12.362,12.3813,1167300.0
2009-09-17 13:35:00,19.25,19.26,19.23,19.26,429200.0,12.3813,12.3877,12.3684,12.3877,429200.0
2009-09-17 13:40:00,19.26,19.3,19.24,19.28,741300.0,12.3877,12.4134,12.3748,12.4006,741300.0
2009-09-17 13:45:00,19.28,19.33,19.27,19.32,433300.0,12.4006,12.4327,12.3941,12.4263,433300.0
2009-09-17 13:50:00,19.33,19.39,19.32,19.37,739400.0,12.4327,12.4713,12.4263,12.4585,739400.0
2009-09-17 13:55:00,19.36,19.42,19.36,19.39,891400.0,12.452,12.4906,12.452,12.4713,891400.0
2009-09-17 14:00:00,19.39,19.43,19.38,19.42,674500.0,12.4713,12.497,12.4649,12.4906,674500.0
2009-09-17 14:05:00,19.42,19.42,19.37,19.38,474700.0,12.4906,12.4906,12.4585,12.4649,474700.0
2009-09-17 14:10:00,19.37,19.39,19.35,19.38,751500.0,12.4585,12.4713,12.4456,12.4649,751500.0
2009-09-17 14:15:00,19.38,19.4,19.35,19.35,604500.0,12.4649,12.4777,12.4456,12.4456,604500.0
2009-09-17 14:20:00,19.36,19.36,19.32,19.34,540000.0,12.452,12.452,12.4263,12.4392,540000.0
2009-09-17 14:25:00,19.35,19.37,19.33,19.37,486500.0,12.4456,12.4585,12.4327,12.4585,486500.0
2009-09-17 14:30:00,19.37,19.38,19.35,19.35,287000.0,12.4585,12.4649,12.4456,12.4456,287000.0
2009-09-17 14:35:00,19.35,19.36,19.32,19.33,566000.0,12.4456,12.452,12.4263,12.4327,566000.0
2009-09-17 14:40:00,19.33,19.4,19.33,19.38,403400.0,12.4327,12.4777,12.4327,12.4649,403400.0
2009-09-17 14:45:00,19.39,19.42,19.36,19.42,755000.0,12.4713,12.4906,12.452,12.4906,755000.0
2009-09-17 14:50:00,19.42,19.45,19.41,19.43,409600.0,12.4906,12.5099,12.4842,12.497,409600.0
2009-09-17 14:55:00,19.43,19.44,19.4,19.42,444700.0,12.497,12.5035,12.4777,12.4906,444700.0
2009-09-17 15:00:00,19.42,19.42,19.38,19.41,382400.0,12.4906,12.4906,12.4649,12.4842,382400.0
2009-09-17 15:05:00,19.4,19.41,19.38,19.38,346400.0,12.4777,12.4842,12.4649,12.4649,346400.0
2009-09-17 15:10:00,19.38,19.42,19.37,19.4,749900.0,12.4649,12.4906,12.4585,12.4777,749900.0
2009-09-17 15:15:00,19.4,19.41,19.39,19.39,539000.0,12.4777,12.4842,12.4713,12.4713,539000.0
2009-09-17 15:20:00,19.4,19.48,19.39,19.46,869000.0,12.4777,12.5292,12.4713,12.5163,869000.0
2009-09-17 15:25:00,19.46,19.49,19.44,19.44,508800.0,12.5163,12.5356,12.5035,12.5035,508800.0
2009-09-17 15:30:00,19.45,19.47,19.42,19.42,513500.0,12.5099,12.5228,12.4906,12.4906,513500.0
2009-09-17 15:35:00,19.42,19.45,19.41,19.45,473000.0,12.4906,12.5099,12.4842,12.5099,473000.0
2009-09-17 15:40:00,19.45,19.45,19.38,19.42,712000.0,12.5099,12.5099,12.4649,12.4906,712000.0
2009-09-17 15:45:00,19.41,19.42,19.38,19.39,639400.0,12.4842,12.4906,12.4649,12.4713,639400.0
2009-09-17 15:50:00,19.39,19.42,19.35,19.38,1238700.0,12.4713,12.4906,12.4456,12.4649,1238700.0
2009-09-17 15:55:00,19.39,19.43,19.37,19.4,1944300.0,12.4713,12.497,12.4585,12.4777,1944300.0
2009-09-18 09:30:00,19.53,19.6,19.44,19.58,11148200.0,12.5614,12.6064,12.5035,12.5935,11148200.0
2009-09-18 09:35:00,19.58,19.6,19.51,19.53,1405100.0,12.5935,12.6064,12.5485,12.5614,1405100.0
2009-09-18 09:40:00,19.53,19.58,19.51,19.58,1311600.0,12.5614,12.5935,12.5485,12.5935,1311600.0
2009-09-18 09:45:00,19.58,19.64,19.56,19.63,1213500.0,12.5935,12.6321,12.5807,12.6257,1213500.0
2009-09-18 09:50:00,19.63,19.64,19.55,19.57,764000.0,12.6257,12.6321,12.5742,12.5871,764000.0
2009-09-18 09:55:00,19.56,19.59,19.52,19.56,510200.0,12.5807,12.6,12.5549,12.5807,510200.0
2009-09-18 10:00:00,19.55,19.56,19.48,19.51,907000.0,12.5742,12.5807,12.5292,12.5485,907000.0
2009-09-18 10:05:00,19.51,19.52,19.38,19.41,1079200.0,12.5485,12.5549,12.4649,12.4842,1079200.0
2009-09-18 10:10:00,19.4,19.42,19.38,19.39,817700.0,12.4777,12.4906,12.4649,12.4713,817700.0
2009-09-18 10:15:00,19.38,19.41,19.37,19.38,790900.0,12.4649,12.4842,12.4585,12.4649,790900.0
2009-09-18 10:20:00,19.38,19.43,19.37,19.43,535700.0,12.4649,12.497,12.4585,12.497,535700.0
2009-09-18 10:25:00,19.43,19.46,19.41,19.45,667800.0,12.497,12.5163,12.4842,12.5099,667800.0
2009-09-18 10:30:00,19.46,19.51,19.43,19.51,606800.0,12.5163,12.5485,12.497,12.5485,606800.0
2009-09-18 10:35:00,19.51,19.52,19.49,19.5,362400.0,12.5485,12.5549,12.5356,12.5421,362400.0
2009-09-18 10:40:00,19.5,19.54,19.5,19.54,678300.0,12.5421,12.5678,12.5421,12.5678,678300.0
2009-09-18 10:45:00,19.54,19.55,19.48,19.51,808800.0,12.5678,12.5742,12.5292,12.5485,808800.0
2009-09-18 10:50:00,19.51,19.55,19.49,19.54,289300.0,12.5485,12.5742,12.5356,12.5678,289300.0
2009-09-18 10:55:00,19.54,19.56,19.51,19.53,482600.0,12.5678,12.5807,12.5485,12.5614,482600.0
2009-09-18 11:00:00,19.53,19.54,19.49,19.5,495200.0,12.5614,12.5678,12.5356,12.5421,495200.0
2009-09-18 11:05:00,19.51,19.52,19.5,19.51,362500.0,12.5485,12.5549,12.5421,12.5485,362500.0
2009-09-18 11:10:00,19.52,19.55,19.51,19.53,329000.0,12.5549,12.5742,12.5485,12.5614,329000.0
2009-09-18 11:15:00,19.54,19.54,19.49,19.52,453900.0,12.5678,12.5678,12.5356,12.5549,453900.0
2009-09-18 11:20:00,19.52,19.54,19.51,19.52,249200.0,12.5549,12.5678,12.5485,12.5549,249200.0
2009-09-18 11:25:00,19.53,19.54,19.51,19.51,215000.0,12.5614,12.5678,12.5485,12.5485,215000.0
2009-09-18 11:30:00,19.51,19.53,19.5,19.52,305900.0,12.5485,12.5614,12.5421,12.5549,305900.0
2009-09-18 11:35:00,19.52,19.52,19.49,19.51,398900.0,12.5549,12.5549,12.5356,12.5485,398900.0
2009-09-18 11:40:00,19.51,19.53,19.47,19.47,597200.0,12.5485,12.5614,12.5228,12.5228,597200.0
2009-09-18 11:45:00,19.48,19.48,19.45,19.46,169400.0,12.5292,12.5292,12.5099,12.5163,169400.0
2009-09-18 11:50:00,19.45,19.48,19.44,19.47,270100.0,12.5099,12.5292,12.5035,12.5228,270100.0
2009-09-18 11:55:00,19.48,19.48,19.45,19.45,230800.0,12.5292,12.5292,12.5099,12.5099,230800.0
2009-09-18 12:00:00,19.45,19.46,19.42,19.45,241500.0,12.5099,12.5163,12.4906,12.5099,241500.0
2009-09-18 12:05:00,19.45,19.46,19.42,19.44,412700.0,12.5099,12.5163,12.4906,12.5035,412700.0
2009-09-18 12:10:00,19.43,19.47,19.43,19.45,287700.0,12.497,12.5228,12.497,12.5099,287700.0
2009-09-18 12:15:00,19.44,19.47,19.44,19.46,191700.0,12.5035,12.5228,12.5035,12.5163,191700.0
2009-09-18 12:20:00,19.45,19.46,19.45,19.45,105300.0,12.5099,12.5163,12.5099,12.5099,105300.0
2009-09-18 12:25:00,19.46,19.47,19.44,19.46,313700.0,12.5163,12.5228,12.5035,12.5163,313700.0
2009-09-18 12:30:00,19.46,19.48,19.45,19.48,299700.0,12.5163,12.5292,12.5099,12.5292,299700.0
2009-09-18 12:35:00,19.47,19.49,19.47,19.48,295500.0,12.5228,12.5356,12.5228,12.5292,295500.0
2009-09-18 12:40:00,19.48,19.54,19.47,19.52,707600.0,12.5292,12.5678,12.5228,12.5549,707600.0
2009-09-18 12:45:00,19.52,19.52,19.48,19.49,374200.0,12.5549,12.5549,12.5292,12.5356,374200.0
2009-09-18 12:50:00,19.48,19.49,19.44,19.48,672900.0,12.5292,12.5356,12.5035,12.5292,672900.0
2009-09-18 12:55:00,19.49,19.53,19.48,19.51,212800.0,12.5356,12.5614,12.5292,12.5485,212800.0
2009-09-18 13:00:00,19.52,19.53,19.51,19.53,148900.0,12.5549,12.5614,12.5485,12.5614,148900.0
2009-09-18 13:05:00,19.53,19.53,19.52,19.52,75000.0,12.5614,12.5614,12.5549,12.5549,75000.0
2009-09-18 13:10:00,19.52,19.53,19.52,19.52,83000.0,12.5549,12.5614,12.5549,12.5549,83000.0
2009-09-18 13:15:00,19.52,19.53,19.5,19.53,352000.0,12.5549,12.5614,12.5421,12.5614,352000.0
2009-09-18 13:20:00,19.52,19.56,19.52,19.55,216700.0,12.5549,12.5807,12.5549,12.5742,216700.0
2009-09-18 13:25:00,19.56,19.58,19.55,19.57,265900.0,12.5807,12.5935,12.5742,12.5871,265900.0
2009-09-18 13:30:00,19.58,19.59,19.57,19.59,378700.0,12.5935,12.6,12.5871,12.6,378700.0
2009-09-18 13:35:00,19.59,19.59,19.56,19.56,110500.0,12.6,12.6,12.5807,12.5807,110500.0
2009-09-18 13:40:00,19.57,19.59,19.56,19.59,276100.0,12.5871,12.6,12.5807,12.6,276100.0
2009-09-18 13:45:00,19.58,19.64,19.58,19.63,587900.0,12.5935,12.6321,12.5935,12.6257,587900.0
2009-09-18 13:50:00,19.63,19.64,19.6,19.63,527400.0,12.6257,12.6321,12.6064,12.6257,527400.0
2009-09-18 13:55:00,19.63,19.65,19.63,19.65,565900.0,12.6257,12.6385,12.6257,12.6385,565900.0
2009-09-18 14:00:00,19.65,19.67,19.64,19.66,514500.0,12.6385,12.6514,12.6321,12.645,514500.0
2009-09-18 14:05:00,19.66,19.66,19.62,19.65,314900.0,12.645,12.645,12.6192,12.6385,314900.0
2009-09-18 14:10:00,19.65,19.68,19.64,19.68,324700.0,12.6385,12.6578,12.6321,12.6578,324700.0
2009-09-18 14:15:00,19.68,19.7,19.66,19.67,614100.0,12.6578,12.6707,12.645,12.6514,614100.0
2009-09-18 14:20:00,19.68,19.68,19.65,19.66,385000.0,12.6578,12.6578,12.6385,12.645,385000.0
2009-09-18 14:25:00,19.65,19.66,19.64,19.65,143200.0,12.6385,12.645,12.6321,12.6385,143200.0
2009-09-18 14:30:00,19.64,19.65,19.61,19.63,331400.0,12.6321,12.6385,12.6128,12.6257,331400.0
2009-09-18 14:35:00,19.62,19.67,19.62,19.66,477100.0,12.6192,12.6514,12.6192,12.645,477100.0
2009-09-18 14:40:00,19.65,19.66,19.63,19.65,300800.0,12.6385,12.645,12.6257,12.6385,300800.0
2009-09-18 14:45:00,19.64,19.66,19.64,19.66,99600.0,12.6321,12.645,12.6321,12.645,99600.0
2009-09-18 14:50:00,19.65,19.68,19.65,19.65,382700.0,12.6385,12.6578,12.6385,12.6385,382700.0
2009-09-18 14:55:00,19.65,19.66,19.63,19.63,146800.0,12.6385,12.645,12.6257,12.6257,146800.0
2009-09-18 15:00:00,19.63,19.65,19.62,19.65,328400.0,12.6257,12.6385,12.6192,12.6385,328400.0
2009-09-18 15:05:00,19.65,19.66,19.63,19.63,227800.0,12.6385,12.645,12.6257,12.6257,227800.0
2009-09-18 15:10:00,19.63,19.65,19.63,19.65,245300.0,12.6257,12.6385,12.6257,12.6385,245300.0
2009-09-18 15:15:00,19.65,19.67,19.65,19.66,383800.0,12.6385,12.6514,12.6385,12.645,383800.0
2009-09-18 15:20:00,19.66,19.66,19.64,19.66,220400.0,12.645,12.645,12.6321,12.645,220400.0
2009-09-18 15:25:00,19.65,19.68,19.65,19.66,420900.0,12.6385,12.6578,12.6385,12.645,420900.0
2009-09-18 15:30:00,19.67,19.68,19.65,19.66,651100.0,12.6514,12.6578,12.6385,12.645,651100.0
2009-09-18 15:35:00,19.66,19.67,19.65,19.65,521300.0,12.645,12.6514,12.6385,12.6385,521300.0
2009-09-18 15:40:00,19.64,19.67,19.62,19.64,725500.0,12.6321,12.6514,12.6192,12.6321,725500.0
2009-09-18 15:45:00,19.63,19.66,19.59,19.59,1284300.0,12.6257,12.645,12.6,12.6,1284300.0
2009-09-18 15:50:00,19.59,19.6,19.55,19.57,1561600.0,12.6,12.6064,12.5742,12.5871,1561600.0
2009-09-18 15:55:00,19.56,19.59,19.55,19.57,1287200.0,12.5807,12.6,12.5742,12.5871,1287200.0
2009-09-21 09:30:00,19.47,19.57,19.43,19.45,1001300.0,12.5228,12.5871,12.497,12.5099,1001300.0
2009-09-21 09:35:00,19.46,19.5,19.44,19.44,1168900.0,12.5163,12.5421,12.5035,12.5035,1168900.0
2009-09-21 09:40:00,19.44,19.56,19.44,19.56,974000.0,12.5035,12.5807,12.5035,12.5807,974000.0
2009-09-21 09:45:00,19.56,19.6,19.54,19.59,1105600.0,12.5807,12.6064,12.5678,12.6,1105600.0
2009-09-21 09:50:00,19.58,19.59,19.54,19.56,274600.0,12.5935,12.6,12.5678,12.5807,274600.0
2009-09-21 09:55:00,19.55,19.6,19.48,19.5,791600.0,12.5742,12.6064,12.5292,12.5421,791600.0
2009-09-21 10:00:00,19.49,19.52,19.44,19.46,1236700.0,12.5356,12.5549,12.5035,12.5163,1236700.0
2009-09-21 10:05:00,19.47,19.5,19.44,19.46,674500.0,12.5228,12.5421,12.5035,12.5163,674500.0
2009-09-21 10:10:00,19.45,19.47,19.42,19.45,646600.0,12.5099,12.5228,12.4906,12.5099,646600.0
2009-09-21 10:15:00,19.46,19.49,19.44,19.47,724200.0,12.5163,12.5356,12.5035,12.5228,724200.0
2009-09-21 10:20:00,19.47,19.55,19.47,19.55,701100.0,12.5228,12.5742,12.5228,12.5742,701100.0
2009-09-21 10:25:00,19.55,19.56,19.51,19.53,439500.0,12.5742,12.5807,12.5485,12.5614,439500.0
2009-09-21 10:30:00,19.54,19.55,19.5,19.51,755900.0,12.5678,12.5742,12.5421,12.5485,755900.0
2009-09-21 10:35:00,19.52,19.54,19.48,19.53,540200.0,12.5549,12.5678,12.5292,12.5614,540200.0
2009-09-21 10:40:00,19.52,19.55,19.5,19.51,364600.0,12.5549,12.5742,12.5421,12.5485,364600.0
2009-09-21 10:45:00,19.51,19.55,19.51,19.54,292200.0,12.5485,12.5742,12.5485,12.5678,292200.0
2009-09-21 10:50:00,19.55,19.57,19.54,19.56,415400.0,12.5742,12.5871,12.5678,12.5807,415400.0
2009-09-21 10:55:00,19.55,19.6,19.54,19.6,398300.0,12.5742,12.6064,12.5678,12.6064,398300.0
2009-09-21 11:00:00,19.59,19.63,19.59,19.62,415500.0,12.6,12.6257,12.6,12.6192,415500.0
2009-09-21 11:05:00,19.62,19.73,19.61,19.71,1290900.0,12.6192,12.69,12.6128,12.6771,1290900.0
2009-09-21 11:10:00,19.72,19.72,19.66,19.67,952800.0,12.6836,12.6836,12.645,12.6514,952800.0
2009-09-21 11:15:00,19.67,19.72,19.67,19.71,365800.0,12.6514,12.6836,12.6514,12.6771,365800.0
2009-09-21 11:20:00,19.71,19.72,19.67,19.72,601100.0,12.6771,12.6836,12.6514,12.6836,601100.0
2009-09-21 11:25:00,19.72,19.75,19.71,19.71,589200.0,12.6836,12.7029,12.6771,12.6771,589200.0
2009-09-21 11:30:00,19.71,19.75,19.71,19.73,452900.0,12.6771,12.7029,12.6771,12.69,452900.0
2009-09-21 11:35:00,19.72,19.75,19.69,19.72,615900.0,12.6836,12.7029,12.6643,12.6836,615900.0
2009-09-21 11:40:00,19.72,19.73,19.66,19.67,645600.0,12.6836,12.69,12.645,12.6514,645600.0
2009-09-21 11:45:00,19.68,19.69,19.62,19.65,578100.0,12.6578,12.6643,12.6192,12.6385,578100.0
2009-09-21 11:50:00,19.64,19.66,19.62,19.66,200300.0,12.6321,12.645,12.6192,12.645,200300.0
2009-09-21 11:55:00,19.66,19.68,19.65,19.68,134800.0,12.645,12.6578,12.6385,12.6578,134800.0
2009-09-21 12:00:00,19.67,19.68,19.67,19.67,117600.0,12.6514,12.6578,12.6514,12.6514,117600.0
2009-09-21 12:05:00,19.68,19.68,19.64,19.64,190900.0,12.6578,12.6578,12.6321,12.6321,190900.0
2009-09-21 12:10:00,19.64,19.65,19.64,19.64,116700.0,12.6321,12.6385,12.6321,12.6321,116700.0
2009-09-21 12:15:00,19.64,19.65,19.61,19.61,300100.0,12.6321,12.6385,12.6128,12.6128,300100.0
2009-09-21 12:20:00,19.61,19.64,19.61,19.61,262200.0,12.6128,12.6321,12.6128,12.6128,262200.0
2009-09-21 12:25:00,19.61,19.65,19.61,19.63,212400.0,12.6128,12.6385,12.6128,12.6257,212400.0
2009-09-21 12:30:00,19.65,19.65,19.62,19.63,190900.0,12.6385,12.6385,12.6192,12.6257,190900.0
2009-09-21 12:35:00,19.64,19.64,19.63,19.63,92200.0,12.6321,12.6321,12.6257,12.6257,92200.0
2009-09-21 12:40:00,19.64,19.65,19.63,19.63,254300.0,12.6321,12.6385,12.6257,12.6257,254300.0
2009-09-21 12:45:00,19.64,19.64,19.62,19.62,294100.0,12.6321,12.6321,12.6192,12.6192,294100.0
2009-09-21 12:50:00,19.62,19.64,19.6,19.64,249400.0,12.6192,12.6321,12.6064,12.6321,249400.0
2009-09-21 12:55:00,19.64,19.64,19.61,19.62,223000.0,12.6321,12.6321,12.6128,12.6192,223000.0
2009-09-21 13:00:00,19.62,19.63,19.59,19.6,464300.0,12.6192,12.6257,12.6,12.6064,464300.0
2009-09-21 13:05:00,19.6,19.6,19.55,19.55,450300.0,12.6064,12.6064,12.5742,12.5742,450300.0
2009-09-21 13:10:00,19.55,19.56,19.55,19.56,114600.0,12.5742,12.5807,12.5742,12.5807,114600.0
2009-09-21 13:15:00,19.55,19.56,19.55,19.56,314200.0,12.5742,12.5807,12.5742,12.5807,314200.0
2009-09-21 13:20:00,19.56,19.57,19.55,19.57,167900.0,12.5807,12.5871,12.5742,12.5871,167900.0
2009-09-21 13:25:00,19.56,19.57,19.55,19.56,329100.0,12.5807,12.5871,12.5742,12.5807,329100.0
2009-09-21 13:30:00,19.56,19.56,19.55,19.55,107000.0,12.5807,12.5807,12.5742,12.5742,107000.0
2009-09-21 13:35:00,19.56,19.57,19.55,19.55,223000.0,12.5807,12.5871,12.5742,12.5742,223000.0
2009-09-21 13:40:00,19.56,19.56,19.54,19.54,146300.0,12.5807,12.5807,12.5678,12.5678,146300.0
2009-09-21 13:45:00,19.55,19.55,19.53,19.53,249200.0,12.5742,12.5742,12.5614,12.5614,249200.0
2009-09-21 13:50:00,19.54,19.54,19.51,19.53,389200.0,12.5678,12.5678,12.5485,12.5614,389200.0
2009-09-21 13:55:00,19.53,19.55,19.52,19.54,153200.0,12.5614,12.5742,12.5549,12.5678,153200.0
2009-09-21 14:00:00,19.53,19.57,19.53,19.57,259900.0,12.5614,12.5871,12.5614,12.5871,259900.0
2009-09-21 14:05:00,19.56,19.56,19.52,19.53,591700.0,12.5807,12.5807,12.5549,12.5614,591700.0
2009-09-21 14:10:00,19.52,19.53,19.5,19.52,423300.0,12.5549,12.5614,12.5421,12.5549,423300.0
2009-09-21 14:15:00,19.51,19.53,19.51,19.52,59300.0,12.5485,12.5614,12.5485,12.5549,59300.0
2009-09-21 14:20:00,19.53,19.54,19.52,19.52,123700.0,12.5614,12.5678,12.5549,12.5549,123700.0
2009-09-21 14:25:00,19.52,19.53,19.51,19.52,164300.0,12.5549,12.5614,12.5485,12.5549,164300.0
2009-09-21 14:30:00,19.53,19.55,19.52,19.54,327600.0,12.5614,12.5742,12.5549,12.5678,327600.0
2009-09-21 14:35:00,19.54,19.55,19.53,19.53,239200.0,12.5678,12.5742,12.5614,12.5614,239200.0
2009-09-21 14:40:00,19.54,19.55,19.53,19.54,154600.0,12.5678,12.5742,12.5614,12.5678,154600.0
2009-09-21 14:45:00,19.54,19.58,19.54,19.55,270500.0,12.5678,12.5935,12.5678,12.5742,270500.0
2009-09-21 14:50:00,19.56,19.58,19.55,19.58,261700.0,12.5807,12.5935,12.5742,12.5935,261700.0
2009-09-21 14:55:00,19.58,19.58,19.53,19.54,278300.0,12.5935,12.5935,12.5614,12.5678,278300.0
2009-09-21 15:00:00,19.53,19.56,19.53,19.53,284000.0,12.5614,12.5807,12.5614,12.5614,284000.0
2009-09-21 15:05:00,19.53,19.55,19.53,19.55,130400.0,12.5614,12.5742,12.5614,12.5742,130400.0
2009-09-21 15:10:00,19.54,19.55,19.52,19.52,321300.0,12.5678,12.5742,12.5549,12.5549,321300.0
2009-09-21 15:15:00,19.52,19.63,19.52,19.58,490500.0,12.5549,12.6257,12.5549,12.5935,490500.0
2009-09-21 15:20:00,19.57,19.59,19.56,19.58,360600.0,12.5871,12.6,12.5807,12.5935,360600.0
2009-09-21 15:25:00,19.58,19.58,19.55,19.55,186500.0,12.5935,12.5935,12.5742,12.5742,186500.0
2009-09-21 15:30:00,19.55,19.56,19.5,19.52,772100.0,12.5742,12.5807,12.5421,12.5549,772100.0
2009-09-21 15:35:00,19.51,19.55,19.5,19.53,641400.0,12.5485,12.5742,12.5421,12.5614,641400.0
2009-09-21 15:40:00,19.54,19.55,19.53,19.54,243100.0,12.5678,12.5742,12.5614,12.5678,243100.0
2009-09-21 15:45:00,19.54,19.55,19.49,19.49,654100.0,12.5678,12.5742,12.5356,12.5356,654100.0
2009-09-21 15:50:00,19.49,19.51,19.48,19.5,567800.0,12.5356,12.5485,12.5292,12.5421,567800.0
2009-09-21 15:55:00,19.51,19.54,19.5,19.54,1076300.0,12.5485,12.5678,12.5421,12.5678,1076300.0
2009-09-22 09:30:00,19.63,19.65,19.45,19.61,1579400.0,12.6257,12.6385,12.5099,12.6128,1579400.0
2009-09-22 09:35:00,19.6,19.62,19.54,19.54,727700.0,12.6064,12.6192,12.5678,12.5678,727700.0
2009-09-22 09:40:00,19.54,19.62,19.53,19.54,1154500.0,12.5678,12.6192,12.5614,12.5678,1154500.0
2009-09-22 09:45:00,19.54,19.55,19.47,19.55,963900.0,12.5678,12.5742,12.5228,12.5742,963900.0
2009-09-22 09:50:00,19.55,19.63,19.54,19.62,978500.0,12.5742,12.6257,12.5678,12.6192,978500.0
2009-09-22 09:55:00,19.61,19.62,19.58,19.61,547400.0,12.6128,12.6192,12.5935,12.6128,547400.0
2009-09-22 10:00:00,19.61,19.63,19.57,19.62,543100.0,12.6128,12.6257,12.5871,12.6192,543100.0
2009-09-22 10:05:00,19.62,19.65,19.61,19.65,293500.0,12.6192,12.6385,12.6128,12.6385,293500.0
2009-09-22 10:10:00,19.65,19.69,19.64,19.69,579100.0,12.6385,12.6643,12.6321,12.6643,579100.0
2009-09-22 10:15:00,19.68,19.71,19.64,19.69,738500.0,12.6578,12.6771,12.6321,12.6643,738500.0
2009-09-22 10:20:00,19.68,19.71,19.65,19.7,554200.0,12.6578,12.6771,12.6385,12.6707,554200.0
2009-09-22 10:25:00,19.7,19.72,19.66,19.68,405700.0,12.6707,12.6836,12.645,12.6578,405700.0
2009-09-22 10:30:00,19.69,19.69,19.61,19.65,658100.0,12.6643,12.6643,12.6128,12.6385,658100.0
2009-09-22 10:35:00,19.64,19.65,19.62,19.64,324400.0,12.6321,12.6385,12.6192,12.6321,324400.0
2009-09-22 10:40:00,19.63,19.67,19.63,19.67,246200.0,12.6257,12.6514,12.6257,12.6514,246200.0
2009-09-22 10:45:00,19.67,19.67,19.64,19.65,238700.0,12.6514,12.6514,12.6321,12.6385,238700.0
2009-09-22 10:50:00,19.65,19.67,19.64,19.64,382800.0,12.6385,12.6514,12.6321,12.6321,382800.0
2009-09-22 10:55:00,19.64,19.67,19.62,19.62,177200.0,12.6321,12.6514,12.6192,12.6192,177200.0
2009-09-22 11:00:00,19.62,19.64,19.62,19.63,140300.0,12.6192,12.6321,12.6192,12.6257,140300.0
2009-09-22 11:05:00,19.63,19.65,19.63,19.65,124100.0,12.6257,12.6385,12.6257,12.6385,124100.0
2009-09-22 11:10:00,19.64,19.7,19.64,19.7,381000.0,12.6321,12.6707,12.6321,12.6707,381000.0
2009-09-22 11:15:00,19.69,19.7,19.65,19.69,436600.0,12.6643,12.6707,12.6385,12.6643,436600.0
2009-09-22 11:20:00,19.68,19.69,19.66,19.68,287100.0,12.6578,12.6643,12.645,12.6578,287100.0
2009-09-22 11:25:00,19.68,19.69,19.62,19.62,575200.0,12.6578,12.6643,12.6192,12.6192,575200.0
2009-09-22 11:30:00,19.62,19.65,19.61,19.64,252200.0,12.6192,12.6385,12.6128,12.6321,252200.0
2009-09-22 11:35:00,19.63,19.64,19.59,19.61,195500.0,12.6257,12.6321,12.6,12.6128,195500.0
2009-09-22 11:40:00,19.6,19.63,19.6,19.62,253000.0,12.6064,12.6257,12.6064,12.6192,253000.0
2009-09-22 11:45:00,19.61,19.63,19.61,19.62,285200.0,12.6128,12.6257,12.6128,12.6192,285200.0
2009-09-22 11:50:00,19.62,19.64,19.59,19.64,483600.0,12.6192,12.6321,12.6,12.6321,483600.0
2009-09-22 11:55:00,19.63,19.67,19.63,19.67,327900.0,12.6257,12.6514,12.6257,12.6514,327900.0
2009-09-22 12:00:00,19.66,19.68,19.65,19.66,525800.0,12.645,12.6578,12.6385,12.645,525800.0
2009-09-22 12:05:00,19.65,19.68,19.65,19.67,244900.0,12.6385,12.6578,12.6385,12.6514,244900.0
2009-09-22 12:10:00,19.66,19.68,19.64,19.65,290400.0,12.645,12.6578,12.6321,12.6385,290400.0
2009-09-22 12:15:00,19.65,19.67,19.64,19.65,230100.0,12.6385,12.6514,12.6321,12.6385,230100.0
2009-09-22 12:20:00,19.66,19.68,19.63,19.68,606200.0,12.645,12.6578,12.6257,12.6578,606200.0
2009-09-22 12:25:00,19.67,19.73,19.67,19.71,891700.0,12.6514,12.69,12.6514,12.6771,891700.0
2009-09-22 12:30:00,19.71,19.73,19.7,19.72,343300.0,12.6771,12.69,12.6707,12.6836,343300.0
2009-09-22 12:35:00,19.71,19.73,19.66,19.66,669600.0,12.6771,12.69,12.645,12.645,669600.0
2009-09-22 12:40:00,19.66,19.67,19.63,19.63,317000.0,12.645,12.6514,12.6257,12.6257,317000.0
2009-09-22 12:45:00,19.63,19.64,19.61,19.62,280400.0,12.6257,12.6321,12.6128,12.6192,280400.0
2009-09-22 12:50:00,19.62,19.65,19.62,19.64,446700.0,12.6192,12.6385,12.6192,12.6321,446700.0
2009-09-22 12:55:00,19.64,19.66,19.63,19.64,264100.0,12.6321,12.645,12.6257,12.6321,264100.0
2009-09-22 13:00:00,19.63,19.66,19.63,19.65,117400.0,12.6257,12.645,12.6257,12.6385,117400.0
2009-09-22 13:05:00,19.65,19.69,19.65,19.68,397400.0,12.6385,12.6643,12.6385,12.6578,397400.0
2009-09-22 13:10:00,19.67,19.68,19.63,19.63,317200.0,12.6514,12.6578,12.6257,12.6257,317200.0
2009-09-22 13:15:00,19.63,19.66,19.63,19.65,415300.0,12.6257,12.645,12.6257,12.6385,415300.0
2009-09-22 13:20:00,19.64,19.65,19.61,19.62,302100.0,12.6321,12.6385,12.6128,12.6192,302100.0
2009-09-22 13:25:00,19.62,19.64,19.61,19.63,223600.0,12.6192,12.6321,12.6128,12.6257,223600.0
2009-09-22 13:30:00,19.63,19.64,19.62,19.63,85800.0,12.6257,12.6321,12.6192,12.6257,85800.0
2009-09-22 13:35:00,19.62,19.63,19.6,19.6,193700.0,12.6192,12.6257,12.6064,12.6064,193700.0
2009-09-22 13:40:00,19.61,19.61,19.58,19.59,350100.0,12.6128,12.6128,12.5935,12.6,350100.0
2009-09-22 13:45:00,19.58,19.62,19.57,19.61,356800.0,12.5935,12.6192,12.5871,12.6128,356800.0
2009-09-22 13:50:00,19.61,19.64,19.6,19.61,354800.0,12.6128,12.6321,12.6064,12.6128,354800.0
2009-09-22 13:55:00,19.62,19.62,19.61,19.61,96900.0,12.6192,12.6192,12.6128,12.6128,96900.0
2009-09-22 14:00:00,19.61,19.65,19.61,19.64,240900.0,12.6128,12.6385,12.6128,12.6321,240900.0
2009-09-22 14:05:00,19.63,19.64,19.61,19.62,298400.0,12.6257,12.6321,12.6128,12.6192,298400.0
2009-09-22 14:10:00,19.61,19.62,19.58,19.6,243800.0,12.6128,12.6192,12.5935,12.6064,243800.0
2009-09-22 14:15:00,19.6,19.61,19.59,19.59,235400.0,12.6064,12.6128,12.6,12.6,235400.0
2009-09-22 14:20:00,19.59,19.63,19.58,19.62,388500.0,12.6,12.6257,12.5935,12.6192,388500.0
2009-09-22 14:25:00,19.62,19.65,19.61,19.63,317200.0,12.6192,12.6385,12.6128,12.6257,317200.0
2009-09-22 14:30:00,19.62,19.64,19.59,19.6,384700.0,12.6192,12.6321,12.6,12.6064,384700.0
2009-09-22 14:35:00,19.6,19.61,19.57,19.58,278600.0,12.6064,12.6128,12.5871,12.5935,278600.0
2009-09-22 14:40:00,19.58,19.64,19.58,19.64,198300.0,12.5935,12.6321,12.5935,12.6321,198300.0
2009-09-22 14:45:00,19.63,19.64,19.59,19.61,364900.0,12.6257,12.6321,12.6,12.6128,364900.0
2009-09-22 14:50:00,19.6,19.63,19.6,19.63,251200.0,12.6064,12.6257,12.6064,12.6257,251200.0
2009-09-22 14:55:00,19.63,19.65,19.62,19.65,139400.0,12.6257,12.6385,12.6192,12.6385,139400.0
2009-09-22 15:00:00,19.64,19.65,19.61,19.61,303200.0,12.6321,12.6385,12.6128,12.6128,303200.0
2009-09-22 15:05:00,19.61,19.62,19.6,19.61,285300.0,12.6128,12.6192,12.6064,12.6128,285300.0
2009-09-22 15:10:00,19.61,19.61,19.59,19.59,244400.0,12.6128,12.6128,12.6,12.6,244400.0
2009-09-22 15:15:00,19.59,19.61,19.59,19.61,180900.0,12.6,12.6128,12.6,12.6128,180900.0
2009-09-22 15:20:00,19.6,19.63,19.6,19.63,296000.0,12.6064,12.6257,12.6064,12.6257,296000.0
2009-09-22 15:25:00,19.62,19.63,19.61,19.62,183300.0,12.6192,12.6257,12.6128,12.6192,183300.0
2009-09-22 15:30:00,19.63,19.64,19.6,19.6,222500.0,12.6257,12.6321,12.6064,12.6064,222500.0
2009-09-22 15:35:00,19.61,19.62,19.6,19.62,198800.0,12.6128,12.6192,12.6064,12.6192,198800.0
2009-09-22 15:40:00,19.61,19.64,19.6,19.63,1016200.0,12.6128,12.6321,12.6064,12.6257,1016200.0
2009-09-22 15:45:00,19.62,19.63,19.59,19.6,937500.0,12.6192,12.6257,12.6,12.6064,937500.0
2009-09-22 15:50:00,19.59,19.6,19.52,19.52,1664700.0,12.6,12.6064,12.5549,12.5549,1664700.0
2009-09-22 15:55:00,19.52,19.55,19.5,19.53,2819900.0,12.5549,12.5742,12.5421,12.5614,2819900.0
2009-09-23 09:30:00,19.63,19.69,19.6,19.66,1250800.0,12.6257,12.6643,12.6064,12.645,1250800.0
2009-09-23 09:35:00,19.67,19.78,19.65,19.77,1202900.0,12.6514,12.7222,12.6385,12.7157,1202900.0
2009-09-23 09:40:00,19.76,19.78,19.73,19.78,1070500.0,12.7093,12.7222,12.69,12.7222,1070500.0
2009-09-23 09:45:00,19.77,19.79,19.72,19.75,1048300.0,12.7157,12.7286,12.6836,12.7029,1048300.0
2009-09-23 09:50:00,19.76,19.8,19.76,19.77,1392500.0,12.7093,12.735,12.7093,12.7157,1392500.0
2009-09-23 09:55:00,19.78,19.79,19.75,19.79,896500.0,12.7222,12.7286,12.7029,12.7286,896500.0
2009-09-23 10:00:00,19.79,19.79,19.75,19.79,559100.0,12.7286,12.7286,12.7029,12.7286,559100.0
2009-09-23 10:05:00,19.78,19.85,19.78,19.83,1310500.0,12.7222,12.7672,12.7222,12.7543,1310500.0
2009-09-23 10:10:00,19.82,19.89,19.82,19.89,1111900.0,12.7479,12.7929,12.7479,12.7929,1111900.0
2009-09-23 10:15:00,19.89,20.02,19.88,19.98,2738500.0,12.7929,12.8765,12.7865,12.8508,2738500.0
2009-09-23 10:20:00,19.98,19.99,19.94,19.99,1014300.0,12.8508,12.8572,12.8251,12.8572,1014300.0
2009-09-23 10:25:00,19.98,20.06,19.98,20.03,1205000.0,12.8508,12.9023,12.8508,12.883,1205000.0
2009-09-23 10:30:00,20.02,20.08,19.98,20.06,1715500.0,12.8765,12.9151,12.8508,12.9023,1715500.0
2009-09-23 10:35:00,20.07,20.09,19.95,19.99,2163700.0,12.9087,12.9215,12.8315,12.8572,2163700.0
2009-09-23 10:40:00,19.99,20.0,19.95,19.98,875100.0,12.8572,12.8637,12.8315,12.8508,875100.0
2009-09-23 10:45:00,19.97,19.98,19.94,19.97,652200.0,12.8444,12.8508,12.8251,12.8444,652200.0
2009-09-23 10:50:00,19.97,19.97,19.92,19.96,933900.0,12.8444,12.8444,12.8122,12.8379,933900.0
2009-09-23 10:55:00,19.95,19.96,19.91,19.95,427800.0,12.8315,12.8379,12.8058,12.8315,427800.0
2009-09-23 11:00:00,19.95,19.96,19.91,19.92,484400.0,12.8315,12.8379,12.8058,12.8122,484400.0
2009-09-23 11:05:00,19.93,19.95,19.91,19.95,203500.0,12.8186,12.8315,12.8058,12.8315,203500.0
2009-09-23 11:10:00,19.95,19.95,19.91,19.91,290700.0,12.8315,12.8315,12.8058,12.8058,290700.0
2009-09-23 11:15:00,19.92,19.93,19.91,19.93,339200.0,12.8122,12.8186,12.8058,12.8186,339200.0
2009-09-23 11:20:00,19.92,19.96,19.92,19.96,305300.0,12.8122,12.8379,12.8122,12.8379,305300.0
2009-09-23 11:25:00,19.95,19.98,19.95,19.98,568100.0,12.8315,12.8508,12.8315,12.8508,568100.0
2009-09-23 11:30:00,19.98,19.98,19.95,19.96,415100.0,12.8508,12.8508,12.8315,12.8379,415100.0
2009-09-23 11:35:00,19.96,19.96,19.95,19.95,195000.0,12.8379,12.8379,12.8315,12.8315,195000.0
2009-09-23 11:40:00,19.96,19.98,19.93,19.96,483900.0,12.8379,12.8508,12.8186,12.8379,483900.0
2009-09-23 11:45:00,19.96,19.98,19.87,19.97,442000.0,12.8379,12.8508,12.78,12.8444,442000.0
2009-09-23 11:50:00,19.97,19.97,19.94,19.96,274300.0,12.8444,12.8444,12.8251,12.8379,274300.0
2009-09-23 11:55:00,19.96,19.97,19.95,19.96,214600.0,12.8379,12.8444,12.8315,12.8379,214600.0
2009-09-23 12:00:00,19.96,19.98,19.96,19.97,272200.0,12.8379,12.8508,12.8379,12.8444,272200.0
2009-09-23 12:05:00,19.97,19.98,19.96,19.98,205500.0,12.8444,12.8508,12.8379,12.8508,205500.0
2009-09-23 12:10:00,19.97,19.98,19.93,19.93,431300.0,12.8444,12.8508,12.8186,12.8186,431300.0
2009-09-23 12:15:00,19.93,19.96,19.93,19.96,209100.0,12.8186,12.8379,12.8186,12.8379,209100.0
2009-09-23 12:20:00,19.95,19.96,19.94,19.95,243400.0,12.8315,12.8379,12.8251,12.8315,243400.0
2009-09-23 12:25:00,19.95,19.96,19.94,19.95,215800.0,12.8315,12.8379,12.8251,12.8315,215800.0
2009-09-23 12:30:00,19.96,19.97,19.94,19.94,235800.0,12.8379,12.8444,12.8251,12.8251,235800.0
2009-09-23 12:35:00,19.94,19.95,19.93,19.94,222600.0,12.8251,12.8315,12.8186,12.8251,222600.0
2009-09-23 12:40:00,19.94,19.96,19.93,19.95,418100.0,12.8251,12.8379,12.8186,12.8315,418100.0
2009-09-23 12:45:00,19.95,19.98,19.94,19.98,400000.0,12.8315,12.8508,12.8251,12.8508,400000.0
2009-09-23 12:50:00,19.98,19.99,19.97,19.99,430300.0,12.8508,12.8572,12.8444,12.8572,430300.0
2009-09-23 12:55:00,19.99,20.0,19.98,20.0,336300.0,12.8572,12.8637,12.8508,12.8637,336300.0
2009-09-23 13:00:00,19.99,20.0,19.95,19.97,571300.0,12.8572,12.8637,12.8315,12.8444,571300.0
2009-09-23 13:05:00,19.97,19.99,19.96,19.97,222100.0,12.8444,12.8572,12.8379,12.8444,222100.0
2009-09-23 13:10:00,19.98,19.98,19.97,19.97,88900.0,12.8508,12.8508,12.8444,12.8444,88900.0
2009-09-23 13:15:00,19.98,20.0,19.97,20.0,579100.0,12.8508,12.8637,12.8444,12.8637,579100.0
2009-09-23 13:20:00,20.0,20.02,19.99,20.0,557800.0,12.8637,12.8765,12.8572,12.8637,557800.0
2009-09-23 13:25:00,20.0,20.01,20.0,20.01,516500.0,12.8637,12.8701,12.8637,12.8701,516500.0
2009-09-23 13:30:00,20.01,20.07,20.0,20.03,864400.0,12.8701,12.9087,12.8637,12.883,864400.0
2009-09-23 13:35:00,20.04,20.08,20.03,20.07,471400.0,12.8894,12.9151,12.883,12.9087,471400.0
2009-09-23 13:40:00,20.07,20.1,20.07,20.08,789900.0,12.9087,12.928,12.9087,12.9151,789900.0
2009-09-23 13:45:00,20.08,20.11,20.08,20.1,335300.0,12.9151,12.9344,12.9151,12.928,335300.0
2009-09-23 13:50:00,20.1,20.12,20.09,20.1,615700.0,12.928,12.9408,12.9215,12.928,615700.0
2009-09-23 13:55:00,20.1,20.11,20.09,20.09,253000.0,12.928,12.9344,12.9215,12.9215,253000.0
2009-09-23 14:00:00,20.09,20.1,20.08,20.09,364100.0,12.9215,12.928,12.9151,12.9215,364100.0
2009-09-23 14:05:00,20.09,20.1,20.08,20.08,249800.0,12.9215,12.928,12.9151,12.9151,249800.0
2009-09-23 14:10:00,20.08,20.09,20.05,20.07,446400.0,12.9151,12.9215,12.8958,12.9087,446400.0
2009-09-23 14:15:00,20.08,20.14,20.0,20.13,1626500.0,12.9151,12.9537,12.8637,12.9473,1626500.0
2009-09-23 14:20:00,20.13,20.18,20.1,20.12,1610600.0,12.9473,12.9794,12.928,12.9408,1610600.0
2009-09-23 14:25:00,20.11,20.14,20.07,20.09,1261500.0,12.9344,12.9537,12.9087,12.9215,1261500.0
2009-09-23 14:30:00,20.09,20.17,20.08,20.16,1057200.0,12.9215,12.973,12.9151,12.9666,1057200.0
2009-09-23 14:35:00,20.15,20.24,20.15,20.22,1283000.0,12.9601,13.018,12.9601,13.0052,1283000.0
2009-09-23 14:40:00,20.22,20.22,20.14,20.15,745500.0,13.0052,13.0052,12.9537,12.9601,745500.0
2009-09-23 14:45:00,20.15,20.18,20.12,20.16,954600.0,12.9601,12.9794,12.9408,12.9666,954600.0
2009-09-23 14:50:00,20.15,20.2,20.14,20.2,523100.0,12.9601,12.9923,12.9537,12.9923,523100.0
2009-09-23 14:55:00,20.2,20.21,20.09,20.11,1309900.0,12.9923,12.9987,12.9215,12.9344,1309900.0
2009-09-23 15:00:00,20.11,20.14,20.1,20.12,674300.0,12.9344,12.9537,12.928,12.9408,674300.0
2009-09-23 15:05:00,20.11,20.15,20.1,20.13,766900.0,12.9344,12.9601,12.928,12.9473,766900.0
2009-09-23 15:10:00,20.13,20.14,20.04,20.07,869500.0,12.9473,12.9537,12.8894,12.9087,869500.0
2009-09-23 15:15:00,20.08,20.08,20.0,20.05,1279700.0,12.9151,12.9151,12.8637,12.8958,1279700.0
2009-09-23 15:20:00,20.05,20.08,19.97,19.99,1280300.0,12.8958,12.9151,12.8444,12.8572,1280300.0
2009-09-23 15:25:00,19.99,20.0,19.92,19.96,1092100.0,12.8572,12.8637,12.8122,12.8379,1092100.0
2009-09-23 15:30:00,19.95,19.96,19.87,19.9,1377300.0,12.8315,12.8379,12.78,12.7993,1377300.0
2009-09-23 15:35:00,19.9,19.93,19.88,19.89,997000.0,12.7993,12.8186,12.7865,12.7929,997000.0
2009-09-23 15:40:00,19.89,19.94,19.89,19.91,858000.0,12.7929,12.8251,12.7929,12.8058,858000.0
2009-09-23 15:45:00,19.91,19.92,19.83,19.86,1467200.0,12.8058,12.8122,12.7543,12.7736,1467200.0
2009-09-23 15:50:00,19.86,19.87,19.76,19.8,4012700.0,12.7736,12.78,12.7093,12.735,4012700.0
2009-09-23 15:55:00,19.81,19.88,19.76,19.88,5736700.0,12.7415,12.7865,12.7093,12.7865,5736700.0
2009-09-24 09:30:00,19.87,20.0,19.86,19.95,1280200.0,12.78,12.8637,12.7736,12.8315,1280200.0
2009-09-24 09:35:00,19.95,19.96,19.81,19.86,1249400.0,12.8315,12.8379,12.7415,12.7736,1249400.0
2009-09-24 09:40:00,19.86,19.9,19.76,19.77,1103500.0,12.7736,12.7993,12.7093,12.7157,1103500.0
2009-09-24 09:45:00,19.78,19.85,19.75,19.84,1250700.0,12.7222,12.7672,12.7029,12.7607,1250700.0
2009-09-24 09:50:00,19.83,19.85,19.81,19.82,1061900.0,12.7543,12.7672,12.7415,12.7479,1061900.0
2009-09-24 09:55:00,19.82,19.92,19.81,19.87,1056300.0,12.7479,12.8122,12.7415,12.78,1056300.0
2009-09-24 10:00:00,19.87,19.9,19.73,19.77,1601400.0,12.78,12.7993,12.69,12.7157,1601400.0
2009-09-24 10:05:00,19.78,19.78,19.68,19.7,1194500.0,12.7222,12.7222,12.6578,12.6707,1194500.0
2009-09-24 10:10:00,19.7,19.72,19.63,19.64,809400.0,12.6707,12.6836,12.6257,12.6321,809400.0
2009-09-24 10:15:00,19.63,19.64,19.57,19.62,1019000.0,12.6257,12.6321,12.5871,12.6192,1019000.0
2009-09-24 10:20:00,19.62,19.65,19.59,19.63,1004500.0,12.6192,12.6385,12.6,12.6257,1004500.0
2009-09-24 10:25:00,19.62,19.69,19.62,19.66,1374500.0,12.6192,12.6643,12.6192,12.645,1374500.0
2009-09-24 10:30:00,19.66,19.66,19.61,19.61,670200.0,12.645,12.645,12.6128,12.6128,670200.0
2009-09-24 10:35:00,19.61,19.63,19.52,19.53,1475600.0,12.6128,12.6257,12.5549,12.5614,1475600.0
2009-09-24 10:40:00,19.54,19.54,19.5,19.51,1029800.0,12.5678,12.5678,12.5421,12.5485,1029800.0
2009-09-24 10:45:00,19.51,19.56,19.5,19.53,1035900.0,12.5485,12.5807,12.5421,12.5614,1035900.0
2009-09-24 10:50:00,19.54,19.57,19.51,19.56,503300.0,12.5678,12.5871,12.5485,12.5807,503300.0
2009-09-24 10:55:00,19.57,19.59,19.53,19.54,651900.0,12.5871,12.6,12.5614,12.5678,651900.0
2009-09-24 11:00:00,19.53,19.56,19.52,19.53,383400.0,12.5614,12.5807,12.5549,12.5614,383400.0
2009-09-24 11:05:00,19.53,19.56,19.52,19.56,461400.0,12.5614,12.5807,12.5549,12.5807,461400.0
2009-09-24 11:10:00,19.55,19.59,19.55,19.57,431600.0,12.5742,12.6,12.5742,12.5871,431600.0
2009-09-24 11:15:00,19.56,19.59,19.54,19.57,634200.0,12.5807,12.6,12.5678,12.5871,634200.0
2009-09-24 11:20:00,19.58,19.59,19.56,19.57,553500.0,12.5935,12.6,12.5807,12.5871,553500.0
2009-09-24 11:25:00,19.56,19.59,19.56,19.59,389900.0,12.5807,12.6,12.5807,12.6,389900.0
2009-09-24 11:30:00,19.59,19.66,19.58,19.64,953600.0,12.6,12.645,12.5935,12.6321,953600.0
2009-09-24 11:35:00,19.64,19.66,19.58,19.58,334900.0,12.6321,12.645,12.5935,12.5935,334900.0
2009-09-24 11:40:00,19.58,19.59,19.55,19.58,395900.0,12.5935,12.6,12.5742,12.5935,395900.0
2009-09-24 11:45:00,19.58,19.6,19.55,19.56,508000.0,12.5935,12.6064,12.5742,12.5807,508000.0
2009-09-24 11:50:00,19.55,19.57,19.51,19.52,592400.0,12.5742,12.5871,12.5485,12.5549,592400.0
2009-09-24 11:55:00,19.53,19.55,19.51,19.55,272100.0,12.5614,12.5742,12.5485,12.5742,272100.0
2009-09-24 12:00:00,19.55,19.58,19.51,19.57,511700.0,12.5742,12.5935,12.5485,12.5871,511700.0
2009-09-24 12:05:00,19.58,19.58,19.55,19.55,309800.0,12.5935,12.5935,12.5742,12.5742,309800.0
2009-09-24 12:10:00,19.55,19.59,19.55,19.58,583600.0,12.5742,12.6,12.5742,12.5935,583600.0
2009-09-24 12:15:00,19.58,19.58,19.56,19.57,271000.0,12.5935,12.5935,12.5807,12.5871,271000.0
2009-09-24 12:20:00,19.56,19.6,19.56,19.6,583000.0,12.5807,12.6064,12.5807,12.6064,583000.0
2009-09-24 12:25:00,19.6,19.6,19.58,19.6,589700.0,12.6064,12.6064,12.5935,12.6064,589700.0
2009-09-24 12:30:00,19.6,19.6,19.58,19.58,366100.0,12.6064,12.6064,12.5935,12.5935,366100.0
2009-09-24 12:35:00,19.58,19.59,19.58,19.59,268700.0,12.5935,12.6,12.5935,12.6,268700.0
2009-09-24 12:40:00,19.59,19.59,19.57,19.58,243800.0,12.6,12.6,12.5871,12.5935,243800.0
2009-09-24 12:45:00,19.57,19.58,19.54,19.54,140200.0,12.5871,12.5935,12.5678,12.5678,140200.0
2009-09-24 12:50:00,19.55,19.58,19.54,19.56,654300.0,12.5742,12.5935,12.5678,12.5807,654300.0
2009-09-24 12:55:00,19.56,19.56,19.51,19.53,291800.0,12.5807,12.5807,12.5485,12.5614,291800.0
2009-09-24 13:00:00,19.53,19.59,19.52,19.58,612000.0,12.5614,12.6,12.5549,12.5935,612000.0
2009-09-24 13:05:00,19.59,19.62,19.56,19.62,462900.0,12.6,12.6192,12.5807,12.6192,462900.0
2009-09-24 13:10:00,19.62,19.63,19.55,19.59,608400.0,12.6192,12.6257,12.5742,12.6,608400.0
2009-09-24 13:15:00,19.59,19.59,19.52,19.52,435100.0,12.6,12.6,12.5549,12.5549,435100.0
2009-09-24 13:20:00,19.52,19.55,19.51,19.55,279900.0,12.5549,12.5742,12.5485,12.5742,279900.0
2009-09-24 13:25:00,19.55,19.55,19.51,19.52,314200.0,12.5742,12.5742,12.5485,12.5549,314200.0
2009-09-24 13:30:00,19.51,19.52,19.5,19.51,255600.0,12.5485,12.5549,12.5421,12.5485,255600.0
2009-09-24 13:35:00,19.52,19.52,19.5,19.5,209600.0,12.5549,12.5549,12.5421,12.5421,209600.0
2009-09-24 13:40:00,19.51,19.51,19.45,19.45,759900.0,12.5485,12.5485,12.5099,12.5099,759900.0
2009-09-24 13:45:00,19.46,19.49,19.45,19.49,386700.0,12.5163,12.5356,12.5099,12.5356,386700.0
2009-09-24 13:50:00,19.49,19.5,19.47,19.47,224600.0,12.5356,12.5421,12.5228,12.5228,224600.0
2009-09-24 13:55:00,19.47,19.5,19.47,19.48,300200.0,12.5228,12.5421,12.5228,12.5292,300200.0
2009-09-24 14:00:00,19.48,19.51,19.46,19.5,274800.0,12.5292,12.5485,12.5163,12.5421,274800.0
2009-09-24 14:05:00,19.5,19.54,19.5,19.5,320300.0,12.5421,12.5678,12.5421,12.5421,320300.0
2009-09-24 14:10:00,19.51,19.52,19.48,19.5,519200.0,12.5485,12.5549,12.5292,12.5421,519200.0
2009-09-24 14:15:00,19.5,19.53,19.5,19.52,169300.0,12.5421,12.5614,12.5421,12.5549,169300.0
2009-09-24 14:20:00,19.53,19.55,19.49,19.49,368900.0,12.5614,12.5742,12.5356,12.5356,368900.0
2009-09-24 14:25:00,19.49,19.54,19.48,19.53,273800.0,12.5356,12.5678,12.5292,12.5614,273800.0
2009-09-24 14:30:00,19.53,19.54,19.52,19.52,234200.0,12.5614,12.5678,12.5549,12.5549,234200.0
2009-09-24 14:35:00,19.52,19.54,19.5,19.53,375000.0,12.5549,12.5678,12.5421,12.5614,375000.0
2009-09-24 14:40:00,19.53,19.54,19.5,19.5,366000.0,12.5614,12.5678,12.5421,12.5421,366000.0
2009-09-24 14:45:00,19.5,19.51,19.47,19.5,820700.0,12.5421,12.5485,12.5228,12.5421,820700.0
2009-09-24 14:50:00,19.51,19.53,19.48,19.52,284500.0,12.5485,12.5614,12.5292,12.5549,284500.0
2009-09-24 14:55:00,19.52,19.54,19.51,19.52,279500.0,12.5549,12.5678,12.5485,12.5549,279500.0
2009-09-24 15:00:00,19.53,19.56,19.52,19.53,668000.0,12.5614,12.5807,12.5549,12.5614,668000.0
2009-09-24 15:05:00,19.54,19.54,19.51,19.52,197600.0,12.5678,12.5678,12.5485,12.5549,197600.0
2009-09-24 15:10:00,19.51,19.55,19.49,19.55,1097400.0,12.5485,12.5742,12.5356,12.5742,1097400.0
2009-09-24 15:15:00,19.55,19.55,19.54,19.55,177700.0,12.5742,12.5742,12.5678,12.5742,177700.0
2009-09-24 15:20:00,19.55,19.56,19.53,19.53,623800.0,12.5742,12.5807,12.5614,12.5614,623800.0
2009-09-24 15:25:00,19.54,19.56,19.51,19.52,880200.0,12.5678,12.5807,12.5485,12.5549,880200.0
2009-09-24 15:30:00,19.52,19.56,19.51,19.53,569100.0,12.5549,12.5807,12.5485,12.5614,569100.0
2009-09-24 15:35:00,19.53,19.54,19.49,19.49,442000.0,12.5614,12.5678,12.5356,12.5356,442000.0
2009-09-24 15:40:00,19.49,19.54,19.48,19.54,742500.0,12.5356,12.5678,12.5292,12.5678,742500.0
2009-09-24 15:45:00,19.53,19.56,19.52,19.52,734000.0,12.5614,12.5807,12.5549,12.5549,734000.0
2009-09-24 15:50:00,19.53,19.56,19.52,19.53,1247400.0,12.5614,12.5807,12.5549,12.5614,1247400.0
2009-09-24 15:55:00,19.53,19.55,19.5,19.54,1669100.0,12.5614,12.5742,12.5421,12.5678,1669100.0
2009-09-25 09:30:00,19.45,19.46,19.36,19.42,1169800.0,12.5099,12.5163,12.452,12.4906,1169800.0
2009-09-25 09:35:00,19.42,19.42,19.35,19.37,640400.0,12.4906,12.4906,12.4456,12.4585,640400.0
2009-09-25 09:40:00,19.37,19.49,19.35,19.46,822900.0,12.4585,12.5356,12.4456,12.5163,822900.0
2009-09-25 09:45:00,19.46,19.52,19.44,19.48,706500.0,12.5163,12.5549,12.5035,12.5292,706500.0
2009-09-25 09:50:00,19.49,19.53,19.46,19.52,779100.0,12.5356,12.5614,12.5163,12.5549,779100.0
2009-09-25 09:55:00,19.52,19.59,19.47,19.5,729800.0,12.5549,12.6,12.5228,12.5421,729800.0
2009-09-25 10:00:00,19.49,19.54,19.4,19.5,1094800.0,12.5356,12.5678,12.4777,12.5421,1094800.0
2009-09-25 10:05:00,19.5,19.52,19.46,19.52,389500.0,12.5421,12.5549,12.5163,12.5549,389500.0
2009-09-25 10:10:00,19.51,19.57,19.5,19.52,606300.0,12.5485,12.5871,12.5421,12.5549,606300.0
2009-09-25 10:15:00,19.51,19.56,19.51,19.54,719600.0,12.5485,12.5807,12.5485,12.5678,719600.0
2009-09-25 10:20:00,19.53,19.56,19.5,19.5,546400.0,12.5614,12.5807,12.5421,12.5421,546400.0
2009-09-25 10:25:00,19.5,19.54,19.49,19.5,380700.0,12.5421,12.5678,12.5356,12.5421,380700.0
2009-09-25 10:30:00,19.51,19.55,19.5,19.53,349700.0,12.5485,12.5742,12.5421,12.5614,349700.0
2009-09-25 10:35:00,19.53,19.56,19.5,19.5,512100.0,12.5614,12.5807,12.5421,12.5421,512100.0
2009-09-25 10:40:00,19.51,19.52,19.48,19.48,419400.0,12.5485,12.5549,12.5292,12.5292,419400.0
2009-09-25 10:45:00,19.48,19.52,19.48,19.5,438400.0,12.5292,12.5549,12.5292,12.5421,438400.0
2009-09-25 10:50:00,19.49,19.52,19.46,19.48,523300.0,12.5356,12.5549,12.5163,12.5292,523300.0
2009-09-25 10:55:00,19.48,19.5,19.47,19.5,343200.0,12.5292,12.5421,12.5228,12.5421,343200.0
2009-09-25 11:00:00,19.5,19.51,19.46,19.49,378600.0,12.5421,12.5485,12.5163,12.5356,378600.0
2009-09-25 11:05:00,19.49,19.53,19.47,19.48,440700.0,12.5356,12.5614,12.5228,12.5292,440700.0
2009-09-25 11:10:00,19.48,19.49,19.43,19.48,525000.0,12.5292,12.5356,12.497,12.5292,525000.0
2009-09-25 11:15:00,19.48,19.48,19.43,19.47,328400.0,12.5292,12.5292,12.497,12.5228,328400.0
2009-09-25 11:20:00,19.48,19.5,19.45,19.46,361500.0,12.5292,12.5421,12.5099,12.5163,361500.0
2009-09-25 11:25:00,19.46,19.48,19.44,19.46,562300.0,12.5163,12.5292,12.5035,12.5163,562300.0
2009-09-25 11:30:00,19.46,19.48,19.42,19.42,419300.0,12.5163,12.5292,12.4906,12.4906,419300.0
2009-09-25 11:35:00,19.42,19.45,19.4,19.45,368600.0,12.4906,12.5099,12.4777,12.5099,368600.0
2009-09-25 11:40:00,19.45,19.46,19.43,19.45,386700.0,12.5099,12.5163,12.497,12.5099,386700.0
2009-09-25 11:45:00,19.45,19.45,19.41,19.42,228800.0,12.5099,12.5099,12.4842,12.4906,228800.0
2009-09-25 11:50:00,19.43,19.45,19.4,19.4,245000.0,12.497,12.5099,12.4777,12.4777,245000.0
2009-09-25 11:55:00,19.4,19.41,19.36,19.38,312000.0,12.4777,12.4842,12.452,12.4649,312000.0
2009-09-25 12:00:00,19.37,19.38,19.33,19.35,455500.0,12.4585,12.4649,12.4327,12.4456,455500.0
2009-09-25 12:05:00,19.36,19.38,19.34,19.38,340700.0,12.452,12.4649,12.4392,12.4649,340700.0
2009-09-25 12:10:00,19.38,19.39,19.37,19.38,196800.0,12.4649,12.4713,12.4585,12.4649,196800.0
2009-09-25 12:15:00,19.39,19.39,19.32,19.33,377400.0,12.4713,12.4713,12.4263,12.4327,377400.0
2009-09-25 12:20:00,19.33,19.34,19.3,19.33,322600.0,12.4327,12.4392,12.4134,12.4327,322600.0
2009-09-25 12:25:00,19.34,19.36,19.33,19.36,209000.0,12.4392,12.452,12.4327,12.452,209000.0
2009-09-25 12:30:00,19.35,19.37,19.34,19.34,126300.0,12.4456,12.4585,12.4392,12.4392,126300.0
2009-09-25 12:35:00,19.35,19.36,19.33,19.33,469800.0,12.4456,12.452,12.4327,12.4327,469800.0
2009-09-25 12:40:00,19.34,19.34,19.3,19.31,353600.0,12.4392,12.4392,12.4134,12.4199,353600.0
2009-09-25 12:45:00,19.32,19.32,19.31,19.31,70900.0,12.4263,12.4263,12.4199,12.4199,70900.0
2009-09-25 12:50:00,19.32,19.34,19.31,19.34,184200.0,12.4263,12.4392,12.4199,12.4392,184200.0
2009-09-25 12:55:00,19.34,19.36,19.33,19.35,138500.0,12.4392,12.452,12.4327,12.4456,138500.0
2009-09-25 13:00:00,19.35,19.36,19.34,19.35,185600.0,12.4456,12.452,12.4392,12.4456,185600.0
2009-09-25 13:05:00,19.35,19.36,19.34,19.36,174100.0,12.4456,12.452,12.4392,12.452,174100.0
2009-09-25 13:10:00,19.36,19.37,19.33,19.37,205600.0,12.452,12.4585,12.4327,12.4585,205600.0
2009-09-25 13:15:00,19.36,19.38,19.35,19.35,286600.0,12.452,12.4649,12.4456,12.4456,286600.0
2009-09-25 13:20:00,19.35,19.36,19.33,19.36,207600.0,12.4456,12.452,12.4327,12.452,207600.0
2009-09-25 13:25:00,19.36,19.42,19.35,19.41,357300.0,12.452,12.4906,12.4456,12.4842,357300.0
2009-09-25 13:30:00,19.41,19.41,19.4,19.4,159300.0,12.4842,12.4842,12.4777,12.4777,159300.0
2009-09-25 13:35:00,19.4,19.41,19.38,19.4,201000.0,12.4777,12.4842,12.4649,12.4777,201000.0
2009-09-25 13:40:00,19.4,19.42,19.39,19.41,319500.0,12.4777,12.4906,12.4713,12.4842,319500.0
2009-09-25 13:45:00,19.41,19.43,19.41,19.42,121500.0,12.4842,12.497,12.4842,12.4906,121500.0
2009-09-25 13:50:00,19.43,19.46,19.42,19.46,253200.0,12.497,12.5163,12.4906,12.5163,253200.0
2009-09-25 13:55:00,19.46,19.49,19.45,19.49,189500.0,12.5163,12.5356,12.5099,12.5356,189500.0
2009-09-25 14:00:00,19.49,19.51,19.47,19.47,563600.0,12.5356,12.5485,12.5228,12.5228,563600.0
2009-09-25 14:05:00,19.48,19.49,19.47,19.47,332800.0,12.5292,12.5356,12.5228,12.5228,332800.0
2009-09-25 14:10:00,19.47,19.49,19.46,19.48,151400.0,12.5228,12.5356,12.5163,12.5292,151400.0
2009-09-25 14:15:00,19.48,19.49,19.44,19.44,317500.0,12.5292,12.5356,12.5035,12.5035,317500.0
2009-09-25 14:20:00,19.45,19.47,19.44,19.46,286000.0,12.5099,12.5228,12.5035,12.5163,286000.0
2009-09-25 14:25:00,19.47,19.5,19.45,19.48,347800.0,12.5228,12.5421,12.5099,12.5292,347800.0
2009-09-25 14:30:00,19.49,19.49,19.46,19.48,331700.0,12.5356,12.5356,12.5163,12.5292,331700.0
2009-09-25 14:35:00,19.48,19.49,19.44,19.48,376600.0,12.5292,12.5356,12.5035,12.5292,376600.0
2009-09-25 14:40:00,19.48,19.49,19.47,19.48,152100.0,12.5292,12.5356,12.5228,12.5292,152100.0
2009-09-25 14:45:00,19.48,19.49,19.46,19.46,171100.0,12.5292,12.5356,12.5163,12.5163,171100.0
2009-09-25 14:50:00,19.46,19.48,19.44,19.46,586900.0,12.5163,12.5292,12.5035,12.5163,586900.0
2009-09-25 14:55:00,19.46,19.48,19.46,19.47,185700.0,12.5163,12.5292,12.5163,12.5228,185700.0
2009-09-25 15:00:00,19.47,19.49,19.46,19.46,572100.0,12.5228,12.5356,12.5163,12.5163,572100.0
2009-09-25 15:05:00,19.47,19.49,19.43,19.43,343900.0,12.5228,12.5356,12.497,12.497,343900.0
2009-09-25 15:10:00,19.44,19.47,19.42,19.46,802900.0,12.5035,12.5228,12.4906,12.5163,802900.0
2009-09-25 15:15:00,19.46,19.46,19.43,19.44,294900.0,12.5163,12.5163,12.497,12.5035,294900.0
2009-09-25 15:20:00,19.44,19.48,19.44,19.45,248500.0,12.5035,12.5292,12.5035,12.5099,248500.0
2009-09-25 15:25:00,19.45,19.46,19.43,19.44,257000.0,12.5099,12.5163,12.497,12.5035,257000.0
2009-09-25 15:30:00,19.44,19.47,19.43,19.47,326000.0,12.5035,12.5228,12.497,12.5228,326000.0
2009-09-25 15:35:00,19.47,19.47,19.42,19.43,362700.0,12.5228,12.5228,12.4906,12.497,362700.0
2009-09-25 15:40:00,19.42,19.43,19.41,19.42,511600.0,12.4906,12.497,12.4842,12.4906,511600.0
2009-09-25 15:45:00,19.42,19.43,19.39,19.4,1028000.0,12.4906,12.497,12.4713,12.4777,1028000.0
2009-09-25 15:50:00,19.4,19.45,19.39,19.43,873800.0,12.4777,12.5099,12.4713,12.497,873800.0
2009-09-25 15:55:00,19.44,19.44,19.37,19.39,1838000.0,12.5035,12.5035,12.4585,12.4713,1838000.0
2009-09-28 09:35:00,19.51,19.52,19.47,19.49,709700.0,12.5485,12.5549,12.5228,12.5356,709700.0
2009-09-28 09:40:00,19.49,19.57,19.48,19.57,1429400.0,12.5356,12.5871,12.5292,12.5871,1429400.0
2009-09-28 09:45:00,19.57,19.63,19.57,19.59,816000.0,12.5871,12.6257,12.5871,12.6,816000.0
2009-09-28 09:50:00,19.6,19.63,19.59,19.62,506600.0,12.6064,12.6257,12.6,12.6192,506600.0
2009-09-28 09:55:00,19.61,19.63,19.59,19.63,334700.0,12.6128,12.6257,12.6,12.6257,334700.0
2009-09-28 10:00:00,19.62,19.7,19.62,19.68,723200.0,12.6192,12.6707,12.6192,12.6578,723200.0
2009-09-28 10:05:00,19.69,19.7,19.65,19.67,504100.0,12.6643,12.6707,12.6385,12.6514,504100.0
2009-09-28 10:10:00,19.68,19.69,19.66,19.66,311400.0,12.6578,12.6643,12.645,12.645,311400.0
2009-09-28 10:15:00,19.66,19.69,19.64,19.64,506400.0,12.645,12.6643,12.6321,12.6321,506400.0
2009-09-28 10:20:00,19.64,19.69,19.64,19.68,462900.0,12.6321,12.6643,12.6321,12.6578,462900.0
2009-09-28 10:25:00,19.67,19.72,19.67,19.71,562000.0,12.6514,12.6836,12.6514,12.6771,562000.0
2009-09-28 10:30:00,19.72,19.76,19.71,19.74,709200.0,12.6836,12.7093,12.6771,12.6964,709200.0
2009-09-28 10:35:00,19.75,19.77,19.74,19.74,309300.0,12.7029,12.7157,12.6964,12.6964,309300.0
2009-09-28 10:40:00,19.74,19.76,19.74,19.74,256900.0,12.6964,12.7093,12.6964,12.6964,256900.0
2009-09-28 10:45:00,19.75,19.76,19.74,19.74,218900.0,12.7029,12.7093,12.6964,12.6964,218900.0
2009-09-28 10:50:00,19.75,19.77,19.74,19.76,348700.0,12.7029,12.7157,12.6964,12.7093,348700.0
2009-09-28 10:55:00,19.76,19.78,19.75,19.76,335500.0,12.7093,12.7222,12.7029,12.7093,335500.0
2009-09-28 11:00:00,19.76,19.78,19.76,19.76,180400.0,12.7093,12.7222,12.7093,12.7093,180400.0
2009-09-28 11:05:00,19.77,19.84,19.76,19.83,587200.0,12.7157,12.7607,12.7093,12.7543,587200.0
2009-09-28 11:10:00,19.83,19.84,19.81,19.82,303000.0,12.7543,12.7607,12.7415,12.7479,303000.0
2009-09-28 11:15:00,19.81,19.81,19.8,19.8,196600.0,12.7415,12.7415,12.735,12.735,196600.0
2009-09-28 11:20:00,19.81,19.86,19.8,19.84,510100.0,12.7415,12.7736,12.735,12.7607,510100.0
2009-09-28 11:25:00,19.84,19.85,19.8,19.81,418800.0,12.7607,12.7672,12.735,12.7415,418800.0
2009-09-28 11:30:00,19.82,19.86,19.81,19.85,323700.0,12.7479,12.7736,12.7415,12.7672,323700.0
2009-09-28 11:35:00,19.85,19.87,19.84,19.86,248500.0,12.7672,12.78,12.7607,12.7736,248500.0
2009-09-28 11:40:00,19.86,19.88,19.85,19.86,369200.0,12.7736,12.7865,12.7672,12.7736,369200.0
2009-09-28 11:45:00,19.86,19.87,19.85,19.85,272500.0,12.7736,12.78,12.7672,12.7672,272500.0
2009-09-28 11:50:00,19.85,19.88,19.85,19.86,178900.0,12.7672,12.7865,12.7672,12.7736,178900.0
2009-09-28 11:55:00,19.88,19.88,19.85,19.85,190000.0,12.7865,12.7865,12.7672,12.7672,190000.0
2009-09-28 12:00:00,19.85,19.88,19.85,19.88,231300.0,12.7672,12.7865,12.7672,12.7865,231300.0
2009-09-28 12:05:00,19.88,19.9,19.87,19.88,424500.0,12.7865,12.7993,12.78,12.7865,424500.0
2009-09-28 12:10:00,19.87,19.88,19.85,19.85,264900.0,12.78,12.7865,12.7672,12.7672,264900.0
2009-09-28 12:15:00,19.85,19.86,19.84,19.84,151900.0,12.7672,12.7736,12.7607,12.7607,151900.0
2009-09-28 12:20:00,19.84,19.85,19.83,19.85,185300.0,12.7607,12.7672,12.7543,12.7672,185300.0
2009-09-28 12:25:00,19.85,19.85,19.83,19.84,305200.0,12.7672,12.7672,12.7543,12.7607,305200.0
2009-09-28 12:30:00,19.84,19.85,19.82,19.83,253000.0,12.7607,12.7672,12.7479,12.7543,253000.0
2009-09-28 12:35:00,19.83,19.84,19.82,19.83,94500.0,12.7543,12.7607,12.7479,12.7543,94500.0
2009-09-28 12:40:00,19.84,19.85,19.83,19.85,167600.0,12.7607,12.7672,12.7543,12.7672,167600.0
2009-09-28 12:45:00,19.85,19.85,19.84,19.84,74500.0,12.7672,12.7672,12.7607,12.7607,74500.0
2009-09-28 12:50:00,19.85,19.85,19.83,19.83,134300.0,12.7672,12.7672,12.7543,12.7543,134300.0
2009-09-28 12:55:00,19.83,19.84,19.82,19.83,185700.0,12.7543,12.7607,12.7479,12.7543,185700.0
2009-09-28 13:00:00,19.82,19.85,19.82,19.85,106100.0,12.7479,12.7672,12.7479,12.7672,106100.0
2009-09-28 13:05:00,19.84,19.85,19.83,19.84,210900.0,12.7607,12.7672,12.7543,12.7607,210900.0
2009-09-28 13:10:00,19.84,19.85,19.83,19.85,94200.0,12.7607,12.7672,12.7543,12.7672,94200.0
2009-09-28 13:15:00,19.85,19.86,19.84,19.86,330500.0,12.7672,12.7736,12.7607,12.7736,330500.0
2009-09-28 13:20:00,19.85,19.86,19.82,19.83,162000.0,12.7672,12.7736,12.7479,12.7543,162000.0
2009-09-28 13:25:00,19.83,19.85,19.82,19.84,167000.0,12.7543,12.7672,12.7479,12.7607,167000.0
2009-09-28 13:30:00,19.85,19.86,19.84,19.86,154400.0,12.7672,12.7736,12.7607,12.7736,154400.0
2009-09-28 13:35:00,19.85,19.86,19.85,19.85,170300.0,12.7672,12.7736,12.7672,12.7672,170300.0
2009-09-28 13:40:00,19.85,19.91,19.85,19.89,574500.0,12.7672,12.8058,12.7672,12.7929,574500.0
2009-09-28 13:45:00,19.9,19.93,19.89,19.91,688200.0,12.7993,12.8186,12.7929,12.8058,688200.0
2009-09-28 13:50:00,19.91,19.92,19.84,19.84,212600.0,12.8058,12.8122,12.7607,12.7607,212600.0
2009-09-28 13:55:00,19.84,19.85,19.82,19.83,310300.0,12.7607,12.7672,12.7479,12.7543,310300.0
2009-09-28 14:00:00,19.83,19.84,19.82,19.83,245500.0,12.7543,12.7607,12.7479,12.7543,245500.0
2009-09-28 14:05:00,19.83,19.83,19.8,19.8,377900.0,12.7543,12.7543,12.735,12.735,377900.0
2009-09-28 14:10:00,19.8,19.82,19.79,19.82,306300.0,12.735,12.7479,12.7286,12.7479,306300.0
2009-09-28 14:15:00,19.81,19.82,19.79,19.81,435500.0,12.7415,12.7479,12.7286,12.7415,435500.0
2009-09-28 14:20:00,19.81,19.83,19.81,19.83,236700.0,12.7415,12.7543,12.7415,12.7543,236700.0
2009-09-28 14:25:00,19.83,19.84,19.81,19.82,191800.0,12.7543,12.7607,12.7415,12.7479,191800.0
2009-09-28 14:30:00,19.82,19.82,19.79,19.79,494200.0,12.7479,12.7479,12.7286,12.7286,494200.0
2009-09-28 14:35:00,19.79,19.8,19.77,19.78,350600.0,12.7286,12.735,12.7157,12.7222,350600.0
2009-09-28 14:40:00,19.79,19.81,19.78,19.79,297200.0,12.7286,12.7415,12.7222,12.7286,297200.0
2009-09-28 14:45:00,19.79,19.8,19.78,19.79,108700.0,12.7286,12.735,12.7222,12.7286,108700.0
2009-09-28 14:50:00,19.8,19.81,19.79,19.8,215800.0,12.735,12.7415,12.7286,12.735,215800.0
2009-09-28 14:55:00,19.79,19.8,19.77,19.78,209900.0,12.7286,12.735,12.7157,12.7222,209900.0
2009-09-28 15:00:00,19.77,19.78,19.76,19.77,256100.0,12.7157,12.7222,12.7093,12.7157,256100.0
2009-09-28 15:05:00,19.77,19.8,19.76,19.78,561600.0,12.7157,12.735,12.7093,12.7222,561600.0
2009-09-28 15:10:00,19.78,19.8,19.77,19.79,385100.0,12.7222,12.735,12.7157,12.7286,385100.0
2009-09-28 15:15:00,19.8,19.81,19.79,19.81,267000.0,12.735,12.7415,12.7286,12.7415,267000.0
2009-09-28 15:20:00,19.81,19.83,19.8,19.82,328000.0,12.7415,12.7543,12.735,12.7479,328000.0
2009-09-28 15:25:00,19.82,19.83,19.79,19.8,629000.0,12.7479,12.7543,12.7286,12.735,629000.0
2009-09-28 15:30:00,19.8,19.8,19.77,19.79,854800.0,12.735,12.735,12.7157,12.7286,854800.0
2009-09-28 15:35:00,19.79,19.79,19.76,19.76,333500.0,12.7286,12.7286,12.7093,12.7093,333500.0
2009-09-28 15:40:00,19.76,19.79,19.76,19.77,455600.0,12.7093,12.7286,12.7093,12.7157,455600.0
2009-09-28 15:45:00,19.77,19.78,19.7,19.7,876900.0,12.7157,12.7222,12.6707,12.6707,876900.0
2009-09-28 15:50:00,19.7,19.72,19.67,19.71,1331500.0,12.6707,12.6836,12.6514,12.6771,1331500.0
2009-09-28 15:55:00,19.72,19.76,19.69,19.7,2752800.0,12.6836,12.7093,12.6643,12.6707,2752800.0
2009-09-29 09:30:00,19.67,19.72,19.64,19.71,990200.0,12.6514,12.6836,12.6321,12.6771,990200.0
2009-09-29 09:35:00,19.7,19.75,19.69,19.7,936400.0,12.6707,12.7029,12.6643,12.6707,936400.0
2009-09-29 09:40:00,19.7,19.72,19.65,19.65,1148400.0,12.6707,12.6836,12.6385,12.6385,1148400.0
2009-09-29 09:45:00,19.65,19.66,19.59,19.6,928500.0,12.6385,12.645,12.6,12.6064,928500.0
2009-09-29 09:50:00,19.61,19.7,19.6,19.66,686700.0,12.6128,12.6707,12.6064,12.645,686700.0
2009-09-29 09:55:00,19.67,19.78,19.66,19.73,1121700.0,12.6514,12.7222,12.645,12.69,1121700.0
2009-09-29 10:00:00,19.72,19.76,19.55,19.67,2000700.0,12.6836,12.7093,12.5742,12.6514,2000700.0
2009-09-29 10:05:00,19.67,19.69,19.63,19.68,642700.0,12.6514,12.6643,12.6257,12.6578,642700.0
2009-09-29 10:10:00,19.68,19.7,19.65,19.69,553000.0,12.6578,12.6707,12.6385,12.6643,553000.0
2009-09-29 10:15:00,19.68,19.69,19.63,19.63,342000.0,12.6578,12.6643,12.6257,12.6257,342000.0
2009-09-29 10:20:00,19.63,19.64,19.58,19.59,882100.0,12.6257,12.6321,12.5935,12.6,882100.0
2009-09-29 10:25:00,19.59,19.6,19.58,19.6,273800.0,12.6,12.6064,12.5935,12.6064,273800.0
2009-09-29 10:30:00,19.6,19.61,19.58,19.6,356900.0,12.6064,12.6128,12.5935,12.6064,356900.0
2009-09-29 10:35:00,19.6,19.62,19.58,19.62,466200.0,12.6064,12.6192,12.5935,12.6192,466200.0
2009-09-29 10:40:00,19.61,19.65,19.61,19.61,607100.0,12.6128,12.6385,12.6128,12.6128,607100.0
2009-09-29 10:45:00,19.61,19.64,19.6,19.64,563300.0,12.6128,12.6321,12.6064,12.6321,563300.0
2009-09-29 10:50:00,19.64,19.64,19.57,19.58,639000.0,12.6321,12.6321,12.5871,12.5935,639000.0
2009-09-29 10:55:00,19.59,19.59,19.53,19.55,690700.0,12.6,12.6,12.5614,12.5742,690700.0
2009-09-29 11:00:00,19.55,19.56,19.52,19.55,664300.0,12.5742,12.5807,12.5549,12.5742,664300.0
2009-09-29 11:05:00,19.56,19.57,19.55,19.56,138000.0,12.5807,12.5871,12.5742,12.5807,138000.0
2009-09-29 11:10:00,19.57,19.57,19.54,19.56,445000.0,12.5871,12.5871,12.5678,12.5807,445000.0
2009-09-29 11:15:00,19.57,19.58,19.56,19.57,286900.0,12.5871,12.5935,12.5807,12.5871,286900.0
2009-09-29 11:20:00,19.57,19.58,19.52,19.54,380600.0,12.5871,12.5935,12.5549,12.5678,380600.0
2009-09-29 11:25:00,19.54,19.58,19.53,19.58,880900.0,12.5678,12.5935,12.5614,12.5935,880900.0
2009-09-29 11:30:00,19.58,19.59,19.55,19.57,390600.0,12.5935,12.6,12.5742,12.5871,390600.0
2009-09-29 11:35:00,19.57,19.57,19.51,19.52,373500.0,12.5871,12.5871,12.5485,12.5549,373500.0
2009-09-29 11:40:00,19.52,19.52,19.5,19.5,574800.0,12.5549,12.5549,12.5421,12.5421,574800.0
2009-09-29 11:45:00,19.5,19.51,19.46,19.49,764700.0,12.5421,12.5485,12.5163,12.5356,764700.0
2009-09-29 11:50:00,19.49,19.5,19.48,19.49,210900.0,12.5356,12.5421,12.5292,12.5356,210900.0
2009-09-29 11:55:00,19.49,19.5,19.47,19.48,312500.0,12.5356,12.5421,12.5228,12.5292,312500.0
2009-09-29 12:00:00,19.48,19.51,19.47,19.49,952300.0,12.5292,12.5485,12.5228,12.5356,952300.0
2009-09-29 12:05:00,19.49,19.5,19.47,19.49,561900.0,12.5356,12.5421,12.5228,12.5356,561900.0
2009-09-29 12:10:00,19.49,19.49,19.45,19.47,642800.0,12.5356,12.5356,12.5099,12.5228,642800.0
2009-09-29 12:15:00,19.47,19.48,19.47,19.48,131900.0,12.5228,12.5292,12.5228,12.5292,131900.0
2009-09-29 12:20:00,19.47,19.48,19.44,19.44,772500.0,12.5228,12.5292,12.5035,12.5035,772500.0
2009-09-29 12:25:00,19.45,19.5,19.44,19.45,574800.0,12.5099,12.5421,12.5035,12.5099,574800.0
2009-09-29 12:30:00,19.45,19.47,19.45,19.47,440300.0,12.5099,12.5228,12.5099,12.5228,440300.0
2009-09-29 12:35:00,19.47,19.49,19.46,19.49,232500.0,12.5228,12.5356,12.5163,12.5356,232500.0
2009-09-29 12:40:00,19.49,19.49,19.48,19.48,63700.0,12.5356,12.5356,12.5292,12.5292,63700.0
2009-09-29 12:45:00,19.48,19.5,19.48,19.49,163800.0,12.5292,12.5421,12.5292,12.5356,163800.0
2009-09-29 12:50:00,19.5,19.52,19.49,19.5,262800.0,12.5421,12.5549,12.5356,12.5421,262800.0
2009-09-29 12:55:00,19.5,19.53,19.5,19.51,323000.0,12.5421,12.5614,12.5421,12.5485,323000.0
2009-09-29 13:00:00,19.52,19.54,19.5,19.53,219700.0,12.5549,12.5678,12.5421,12.5614,219700.0
2009-09-29 13:05:00,19.53,19.55,19.53,19.53,221900.0,12.5614,12.5742,12.5614,12.5614,221900.0
2009-09-29 13:10:00,19.54,19.55,19.53,19.53,198000.0,12.5678,12.5742,12.5614,12.5614,198000.0
2009-09-29 13:15:00,19.54,19.55,19.53,19.53,555200.0,12.5678,12.5742,12.5614,12.5614,555200.0
2009-09-29 13:20:00,19.54,19.57,19.53,19.57,668000.0,12.5678,12.5871,12.5614,12.5871,668000.0
2009-09-29 13:25:00,19.56,19.58,19.56,19.57,332400.0,12.5807,12.5935,12.5807,12.5871,332400.0
2009-09-29 13:30:00,19.57,19.58,19.57,19.58,293200.0,12.5871,12.5935,12.5871,12.5935,293200.0
2009-09-29 13:35:00,19.58,19.58,19.54,19.56,433500.0,12.5935,12.5935,12.5678,12.5807,433500.0
2009-09-29 13:40:00,19.55,19.58,19.55,19.57,273000.0,12.5742,12.5935,12.5742,12.5871,273000.0
2009-09-29 13:45:00,19.56,19.57,19.53,19.54,184400.0,12.5807,12.5871,12.5614,12.5678,184400.0
2009-09-29 13:50:00,19.54,19.58,19.54,19.57,494800.0,12.5678,12.5935,12.5678,12.5871,494800.0
2009-09-29 13:55:00,19.57,19.57,19.53,19.54,268100.0,12.5871,12.5871,12.5614,12.5678,268100.0
2009-09-29 14:00:00,19.55,19.56,19.52,19.53,464500.0,12.5742,12.5807,12.5549,12.5614,464500.0
2009-09-29 14:05:00,19.53,19.53,19.5,19.51,451000.0,12.5614,12.5614,12.5421,12.5485,451000.0
2009-09-29 14:10:00,19.51,19.53,19.5,19.53,326500.0,12.5485,12.5614,12.5421,12.5614,326500.0
2009-09-29 14:15:00,19.53,19.54,19.5,19.52,285800.0,12.5614,12.5678,12.5421,12.5549,285800.0
2009-09-29 14:20:00,19.53,19.54,19.52,19.53,132300.0,12.5614,12.5678,12.5549,12.5614,132300.0
2009-09-29 14:25:00,19.53,19.54,19.52,19.52,191700.0,12.5614,12.5678,12.5549,12.5549,191700.0
2009-09-29 14:30:00,19.53,19.53,19.51,19.51,154100.0,12.5614,12.5614,12.5485,12.5485,154100.0
2009-09-29 14:35:00,19.51,19.53,19.51,19.52,283400.0,12.5485,12.5614,12.5485,12.5549,283400.0
2009-09-29 14:40:00,19.52,19.52,19.51,19.51,124500.0,12.5549,12.5549,12.5485,12.5485,124500.0
2009-09-29 14:45:00,19.52,19.52,19.49,19.49,373700.0,12.5549,12.5549,12.5356,12.5356,373700.0
2009-09-29 14:50:00,19.5,19.5,19.49,19.5,203300.0,12.5421,12.5421,12.5356,12.5421,203300.0
2009-09-29 14:55:00,19.5,19.52,19.48,19.5,443200.0,12.5421,12.5549,12.5292,12.5421,443200.0
2009-09-29 15:00:00,19.5,19.5,19.49,19.5,230600.0,12.5421,12.5421,12.5356,12.5421,230600.0
2009-09-29 15:05:00,19.49,19.5,19.49,19.5,201300.0,12.5356,12.5421,12.5356,12.5421,201300.0
2009-09-29 15:10:00,19.5,19.51,19.48,19.49,306100.0,12.5421,12.5485,12.5292,12.5356,306100.0
2009-09-29 15:15:00,19.49,19.5,19.48,19.5,195400.0,12.5356,12.5421,12.5292,12.5421,195400.0
2009-09-29 15:20:00,19.49,19.51,19.48,19.49,281800.0,12.5356,12.5485,12.5292,12.5356,281800.0
2009-09-29 15:25:00,19.49,19.49,19.45,19.47,413800.0,12.5356,12.5356,12.5099,12.5228,413800.0
2009-09-29 15:30:00,19.46,19.47,19.45,19.46,488200.0,12.5163,12.5228,12.5099,12.5163,488200.0
2009-09-29 15:35:00,19.47,19.49,19.46,19.48,447700.0,12.5228,12.5356,12.5163,12.5292,447700.0
2009-09-29 15:40:00,19.48,19.49,19.47,19.49,177200.0,12.5292,12.5356,12.5228,12.5356,177200.0
2009-09-29 15:45:00,19.49,19.49,19.46,19.48,540800.0,12.5356,12.5356,12.5163,12.5292,540800.0
2009-09-29 15:50:00,19.48,19.5,19.46,19.47,1269400.0,12.5292,12.5421,12.5163,12.5228,1269400.0
2009-09-29 15:55:00,19.47,19.49,19.46,19.49,1591800.0,12.5228,12.5356,12.5163,12.5356,1591800.0
2009-09-30 09:30:00,19.61,19.65,19.56,19.57,1204200.0,12.6128,12.6385,12.5807,12.5871,1204200.0
2009-09-30 09:35:00,19.56,19.61,19.48,19.59,1200500.0,12.5807,12.6128,12.5292,12.6,1200500.0
2009-09-30 09:40:00,19.6,19.62,19.5,19.51,1830400.0,12.6064,12.6192,12.5421,12.5485,1830400.0
2009-09-30 09:45:00,19.5,19.51,19.41,19.41,2020300.0,12.5421,12.5485,12.4842,12.4842,2020300.0
2009-09-30 09:50:00,19.42,19.46,19.36,19.45,1195100.0,12.4906,12.5163,12.452,12.5099,1195100.0
2009-09-30 09:55:00,19.44,19.45,19.3,19.35,1509900.0,12.5035,12.5099,12.4134,12.4456,1509900.0
2009-09-30 10:00:00,19.34,19.38,19.3,19.32,1288100.0,12.4392,12.4649,12.4134,12.4263,1288100.0
2009-09-30 10:05:00,19.32,19.33,19.26,19.29,1161200.0,12.4263,12.4327,12.3877,12.407,1161200.0
2009-09-30 10:10:00,19.28,19.33,19.26,19.33,1144500.0,12.4006,12.4327,12.3877,12.4327,1144500.0
2009-09-30 10:15:00,19.32,19.33,19.29,19.33,668700.0,12.4263,12.4327,12.407,12.4327,668700.0
2009-09-30 10:20:00,19.33,19.33,19.26,19.26,766500.0,12.4327,12.4327,12.3877,12.3877,766500.0
2009-09-30 10:25:00,19.26,19.3,19.25,19.27,824200.0,12.3877,12.4134,12.3813,12.3941,824200.0
2009-09-30 10:30:00,19.27,19.31,19.26,19.3,1443500.0,12.3941,12.4199,12.3877,12.4134,1443500.0
2009-09-30 10:35:00,19.3,19.34,19.29,19.34,1351900.0,12.4134,12.4392,12.407,12.4392,1351900.0
2009-09-30 10:40:00,19.34,19.37,19.32,19.36,661800.0,12.4392,12.4585,12.4263,12.452,661800.0
2009-09-30 10:45:00,19.37,19.38,19.36,19.36,346300.0,12.4585,12.4649,12.452,12.452,346300.0
2009-09-30 10:50:00,19.37,19.42,19.36,19.41,748600.0,12.4585,12.4906,12.452,12.4842,748600.0
2009-09-30 10:55:00,19.4,19.42,19.37,19.38,397700.0,12.4777,12.4906,12.4585,12.4649,397700.0
2009-09-30 11:00:00,19.38,19.45,19.37,19.43,654600.0,12.4649,12.5099,12.4585,12.497,654600.0
2009-09-30 11:05:00,19.44,19.45,19.43,19.43,528800.0,12.5035,12.5099,12.497,12.497,528800.0
2009-09-30 11:10:00,19.43,19.45,19.43,19.44,286200.0,12.497,12.5099,12.497,12.5035,286200.0
2009-09-30 11:15:00,19.45,19.47,19.44,19.46,307000.0,12.5099,12.5228,12.5035,12.5163,307000.0
2009-09-30 11:20:00,19.47,19.48,19.46,19.48,405500.0,12.5228,12.5292,12.5163,12.5292,405500.0
2009-09-30 11:25:00,19.48,19.5,19.47,19.47,409300.0,12.5292,12.5421,12.5228,12.5228,409300.0
2009-09-30 11:30:00,19.47,19.5,19.45,19.47,553700.0,12.5228,12.5421,12.5099,12.5228,553700.0
2009-09-30 11:35:00,19.46,19.5,19.44,19.49,514100.0,12.5163,12.5421,12.5035,12.5356,514100.0
2009-09-30 11:40:00,19.49,19.5,19.47,19.48,422500.0,12.5356,12.5421,12.5228,12.5292,422500.0
2009-09-30 11:45:00,19.48,19.5,19.47,19.49,231700.0,12.5292,12.5421,12.5228,12.5356,231700.0
2009-09-30 11:50:00,19.49,19.54,19.48,19.53,472000.0,12.5356,12.5678,12.5292,12.5614,472000.0
2009-09-30 11:55:00,19.53,19.58,19.53,19.56,458200.0,12.5614,12.5935,12.5614,12.5807,458200.0
2009-09-30 12:00:00,19.56,19.59,19.55,19.58,518300.0,12.5807,12.6,12.5742,12.5935,518300.0
2009-09-30 12:05:00,19.59,19.59,19.52,19.53,685800.0,12.6,12.6,12.5549,12.5614,685800.0
2009-09-30 12:10:00,19.55,19.57,19.52,19.55,316700.0,12.5742,12.5871,12.5549,12.5742,316700.0
2009-09-30 12:15:00,19.55,19.6,19.54,19.59,408000.0,12.5742,12.6064,12.5678,12.6,408000.0
2009-09-30 12:20:00,19.58,19.59,19.56,19.56,406600.0,12.5935,12.6,12.5807,12.5807,406600.0
2009-09-30 12:25:00,19.56,19.59,19.55,19.57,465500.0,12.5807,12.6,12.5742,12.5871,465500.0
2009-09-30 12:30:00,19.56,19.64,19.56,19.63,785600.0,12.5807,12.6321,12.5807,12.6257,785600.0
2009-09-30 12:35:00,19.63,19.67,19.62,19.66,495600.0,12.6257,12.6514,12.6192,12.645,495600.0
2009-09-30 12:40:00,19.65,19.69,19.65,19.66,675400.0,12.6385,12.6643,12.6385,12.645,675400.0
2009-09-30 12:45:00,19.66,19.71,19.65,19.68,644200.0,12.645,12.6771,12.6385,12.6578,644200.0
2009-09-30 12:50:00,19.68,19.73,19.67,19.69,443400.0,12.6578,12.69,12.6514,12.6643,443400.0
2009-09-30 12:55:00,19.7,19.74,19.69,19.73,774300.0,12.6707,12.6964,12.6643,12.69,774300.0
2009-09-30 13:00:00,19.73,19.79,19.73,19.75,1148200.0,12.69,12.7286,12.69,12.7029,1148200.0
2009-09-30 13:05:00,19.76,19.79,19.68,19.7,853100.0,12.7093,12.7286,12.6578,12.6707,853100.0
2009-09-30 13:10:00,19.7,19.71,19.67,19.67,491200.0,12.6707,12.6771,12.6514,12.6514,491200.0
2009-09-30 13:15:00,19.67,19.68,19.65,19.67,703100.0,12.6514,12.6578,12.6385,12.6514,703100.0
2009-09-30 13:20:00,19.68,19.72,19.67,19.7,566700.0,12.6578,12.6836,12.6514,12.6707,566700.0
2009-09-30 13:25:00,19.7,19.73,19.7,19.71,141100.0,12.6707,12.69,12.6707,12.6771,141100.0
2009-09-30 13:30:00,19.72,19.75,19.7,19.73,405100.0,12.6836,12.7029,12.6707,12.69,405100.0
2009-09-30 13:35:00,19.74,19.75,19.68,19.68,436400.0,12.6964,12.7029,12.6578,12.6578,436400.0
2009-09-30 13:40:00,19.69,19.69,19.66,19.66,362500.0,12.6643,12.6643,12.645,12.645,362500.0
2009-09-30 13:45:00,19.66,19.71,19.66,19.71,217000.0,12.645,12.6771,12.645,12.6771,217000.0
2009-09-30 13:50:00,19.71,19.76,19.7,19.75,282100.0,12.6771,12.7093,12.6707,12.7029,282100.0
2009-09-30 13:55:00,19.75,19.75,19.68,19.68,381300.0,12.7029,12.7029,12.6578,12.6578,381300.0
2009-09-30 14:00:00,19.69,19.71,19.66,19.67,257300.0,12.6643,12.6771,12.645,12.6514,257300.0
2009-09-30 14:05:00,19.69,19.75,19.65,19.66,358700.0,12.6643,12.7029,12.6385,12.645,358700.0
2009-09-30 14:10:00,19.66,19.67,19.63,19.67,434800.0,12.645,12.6514,12.6257,12.6514,434800.0
2009-09-30 14:15:00,19.67,19.69,19.66,19.68,288200.0,12.6514,12.6643,12.645,12.6578,288200.0
2009-09-30 14:20:00,19.67,19.7,19.64,19.65,256200.0,12.6514,12.6707,12.6321,12.6385,256200.0
2009-09-30 14:25:00,19.66,19.67,19.65,19.67,154400.0,12.645,12.6514,12.6385,12.6514,154400.0
2009-09-30 14:30:00,19.66,19.67,19.59,19.61,889000.0,12.645,12.6514,12.6,12.6128,889000.0
2009-09-30 14:35:00,19.6,19.61,19.59,19.59,318500.0,12.6064,12.6128,12.6,12.6,318500.0
2009-09-30 14:40:00,19.59,19.64,19.58,19.61,606900.0,12.6,12.6321,12.5935,12.6128,606900.0
2009-09-30 14:45:00,19.61,19.62,19.58,19.6,661000.0,12.6128,12.6192,12.5935,12.6064,661000.0
2009-09-30 14:50:00,19.6,19.61,19.55,19.56,311600.0,12.6064,12.6128,12.5742,12.5807,311600.0
2009-09-30 14:55:00,19.55,19.57,19.52,19.52,922500.0,12.5742,12.5871,12.5549,12.5549,922500.0
2009-09-30 15:00:00,19.53,19.53,19.48,19.49,784100.0,12.5614,12.5614,12.5292,12.5356,784100.0
2009-09-30 15:05:00,19.5,19.51,19.45,19.5,983000.0,12.5421,12.5485,12.5099,12.5421,983000.0
2009-09-30 15:10:00,19.5,19.51,19.44,19.47,750700.0,12.5421,12.5485,12.5035,12.5228,750700.0
2009-09-30 15:15:00,19.47,19.52,19.44,19.52,721900.0,12.5228,12.5549,12.5035,12.5549,721900.0
2009-09-30 15:20:00,19.51,19.53,19.48,19.49,563000.0,12.5485,12.5614,12.5292,12.5356,563000.0
2009-09-30 15:25:00,19.49,19.52,19.47,19.48,762500.0,12.5356,12.5549,12.5228,12.5292,762500.0
2009-09-30 15:30:00,19.48,19.55,19.47,19.54,827300.0,12.5292,12.5742,12.5228,12.5678,827300.0
2009-09-30 15:35:00,19.55,19.55,19.49,19.49,986600.0,12.5742,12.5742,12.5356,12.5356,986600.0
2009-09-30 15:40:00,19.5,19.53,19.47,19.52,1279600.0,12.5421,12.5614,12.5228,12.5549,1279600.0
2009-09-30 15:45:00,19.51,19.55,19.48,19.53,1099200.0,12.5485,12.5742,12.5292,12.5614,1099200.0
2009-09-30 15:50:00,19.53,19.59,19.52,19.53,1663000.0,12.5614,12.6,12.5549,12.5614,1663000.0
2009-09-30 15:55:00,19.52,19.57,19.51,19.56,3148500.0,12.5549,12.5871,12.5485,12.5807,3148500.0
2009-10-01 09:30:00,19.48,19.53,19.47,19.51,1439700.0,12.5292,12.5614,12.5228,12.5485,1439700.0
2009-10-01 09:35:00,19.51,19.51,19.44,19.48,2084100.0,12.5485,12.5485,12.5035,12.5292,2084100.0
2009-10-01 09:40:00,19.47,19.53,19.44,19.5,1072500.0,12.5228,12.5614,12.5035,12.5421,1072500.0
2009-10-01 09:45:00,19.49,19.53,19.45,19.51,1109600.0,12.5356,12.5614,12.5099,12.5485,1109600.0
2009-10-01 09:50:00,19.51,19.52,19.44,19.44,1293200.0,12.5485,12.5549,12.5035,12.5035,1293200.0
2009-10-01 09:55:00,19.44,19.47,19.43,19.45,942500.0,12.5035,12.5228,12.497,12.5099,942500.0
2009-10-01 10:00:00,19.45,19.51,19.37,19.4,2437900.0,12.5099,12.5485,12.4585,12.4777,2437900.0
2009-10-01 10:05:00,19.4,19.43,19.34,19.36,1866400.0,12.4777,12.497,12.4392,12.452,1866400.0
2009-10-01 10:10:00,19.36,19.42,19.35,19.4,1066600.0,12.452,12.4906,12.4456,12.4777,1066600.0
2009-10-01 10:15:00,19.4,19.41,19.34,19.37,653300.0,12.4777,12.4842,12.4392,12.4585,653300.0
2009-10-01 10:20:00,19.37,19.42,19.36,19.42,1007200.0,12.4585,12.4906,12.452,12.4906,1007200.0
2009-10-01 10:25:00,19.42,19.44,19.39,19.4,772600.0,12.4906,12.5035,12.4713,12.4777,772600.0
2009-10-01 10:30:00,19.4,19.41,19.36,19.37,453300.0,12.4777,12.4842,12.452,12.4585,453300.0
2009-10-01 10:35:00,19.37,19.42,19.37,19.37,786200.0,12.4585,12.4906,12.4585,12.4585,786200.0
2009-10-01 10:40:00,19.37,19.41,19.36,19.39,600200.0,12.4585,12.4842,12.452,12.4713,600200.0
2009-10-01 10:45:00,19.38,19.4,19.33,19.33,722000.0,12.4649,12.4777,12.4327,12.4327,722000.0
2009-10-01 10:50:00,19.33,19.35,19.31,19.34,444000.0,12.4327,12.4456,12.4199,12.4392,444000.0
2009-10-01 10:55:00,19.34,19.36,19.31,19.33,684200.0,12.4392,12.452,12.4199,12.4327,684200.0
2009-10-01 11:00:00,19.33,19.34,19.2,19.22,1913100.0,12.4327,12.4392,12.3491,12.362,1913100.0
2009-10-01 11:05:00,19.22,19.22,19.13,19.13,1247400.0,12.362,12.362,12.3041,12.3041,1247400.0
2009-10-01 11:10:00,19.14,19.19,19.11,19.19,1072000.0,12.3105,12.3427,12.2912,12.3427,1072000.0
2009-10-01 11:15:00,19.19,19.23,19.17,19.2,908700.0,12.3427,12.3684,12.3298,12.3491,908700.0
2009-10-01 11:20:00,19.21,19.23,19.2,19.21,488700.0,12.3555,12.3684,12.3491,12.3555,488700.0
2009-10-01 11:25:00,19.2,19.22,19.14,19.15,879200.0,12.3491,12.362,12.3105,12.317,879200.0
2009-10-01 11:30:00,19.16,19.19,19.15,19.18,433300.0,12.3234,12.3427,12.317,12.3362,433300.0
2009-10-01 11:35:00,19.17,19.19,19.15,19.19,671400.0,12.3298,12.3427,12.317,12.3427,671400.0
2009-10-01 11:40:00,19.19,19.25,19.19,19.24,477400.0,12.3427,12.3813,12.3427,12.3748,477400.0
2009-10-01 11:45:00,19.24,19.25,19.19,19.2,289000.0,12.3748,12.3813,12.3427,12.3491,289000.0
2009-10-01 11:50:00,19.19,19.23,19.19,19.23,260400.0,12.3427,12.3684,12.3427,12.3684,260400.0
2009-10-01 11:55:00,19.23,19.24,19.17,19.17,797000.0,12.3684,12.3748,12.3298,12.3298,797000.0
2009-10-01 12:00:00,19.18,19.2,19.16,19.16,552900.0,12.3362,12.3491,12.3234,12.3234,552900.0
2009-10-01 12:05:00,19.17,19.19,19.15,19.18,711800.0,12.3298,12.3427,12.317,12.3362,711800.0
2009-10-01 12:10:00,19.19,19.26,19.18,19.22,786900.0,12.3427,12.3877,12.3362,12.362,786900.0
2009-10-01 12:15:00,19.22,19.27,19.21,19.26,824000.0,12.362,12.3941,12.3555,12.3877,824000.0
2009-10-01 12:20:00,19.25,19.3,19.25,19.28,642900.0,12.3813,12.4134,12.3813,12.4006,642900.0
2009-10-01 12:25:00,19.28,19.29,19.24,19.24,329200.0,12.4006,12.407,12.3748,12.3748,329200.0
2009-10-01 12:30:00,19.24,19.26,19.23,19.25,373600.0,12.3748,12.3877,12.3684,12.3813,373600.0
2009-10-01 12:35:00,19.25,19.26,19.21,19.21,253600.0,12.3813,12.3877,12.3555,12.3555,253600.0
2009-10-01 12:40:00,19.21,19.22,19.18,19.18,288800.0,12.3555,12.362,12.3362,12.3362,288800.0
2009-10-01 12:45:00,19.19,19.19,19.17,19.17,208000.0,12.3427,12.3427,12.3298,12.3298,208000.0
2009-10-01 12:50:00,19.17,19.2,19.16,19.2,723200.0,12.3298,12.3491,12.3234,12.3491,723200.0
2009-10-01 12:55:00,19.2,19.22,19.18,19.18,410500.0,12.3491,12.362,12.3362,12.3362,410500.0
2009-10-01 13:00:00,19.19,19.19,19.15,19.15,277300.0,12.3427,12.3427,12.317,12.317,277300.0
2009-10-01 13:05:00,19.15,19.16,19.14,19.14,281600.0,12.317,12.3234,12.3105,12.3105,281600.0
2009-10-01 13:10:00,19.14,19.17,19.12,19.16,574100.0,12.3105,12.3298,12.2977,12.3234,574100.0
2009-10-01 13:15:00,19.16,19.17,19.11,19.11,396700.0,12.3234,12.3298,12.2912,12.2912,396700.0
2009-10-01 13:20:00,19.12,19.16,19.09,19.13,996300.0,12.2977,12.3234,12.2784,12.3041,996300.0
2009-10-01 13:25:00,19.12,19.15,19.1,19.15,355800.0,12.2977,12.317,12.2848,12.317,355800.0
2009-10-01 13:30:00,19.15,19.18,19.14,19.14,478400.0,12.317,12.3362,12.3105,12.3105,478400.0
2009-10-01 13:35:00,19.14,19.17,19.11,19.11,574800.0,12.3105,12.3298,12.2912,12.2912,574800.0
2009-10-01 13:40:00,19.12,19.18,19.11,19.17,782400.0,12.2977,12.3362,12.2912,12.3298,782400.0
2009-10-01 13:45:00,19.17,19.2,19.15,19.2,677900.0,12.3298,12.3491,12.317,12.3491,677900.0
2009-10-01 13:50:00,19.2,19.23,19.19,19.23,691100.0,12.3491,12.3684,12.3427,12.3684,691100.0
2009-10-01 13:55:00,19.22,19.23,19.15,19.18,1414500.0,12.362,12.3684,12.317,12.3362,1414500.0
2009-10-01 14:00:00,19.18,19.18,19.11,19.11,817400.0,12.3362,12.3362,12.2912,12.2912,817400.0
2009-10-01 14:05:00,19.12,19.15,19.1,19.15,532700.0,12.2977,12.317,12.2848,12.317,532700.0
2009-10-01 14:10:00,19.15,19.17,19.13,19.17,446300.0,12.317,12.3298,12.3041,12.3298,446300.0
2009-10-01 14:15:00,19.17,19.17,19.14,19.15,682900.0,12.3298,12.3298,12.3105,12.317,682900.0
2009-10-01 14:20:00,19.15,19.16,19.13,19.14,402300.0,12.317,12.3234,12.3041,12.3105,402300.0
2009-10-01 14:25:00,19.13,19.14,19.11,19.13,1006400.0,12.3041,12.3105,12.2912,12.3041,1006400.0
2009-10-01 14:30:00,19.14,19.15,19.09,19.11,991000.0,12.3105,12.317,12.2784,12.2912,991000.0
2009-10-01 14:35:00,19.11,19.12,19.08,19.08,882000.0,12.2912,12.2977,12.2719,12.2719,882000.0
2009-10-01 14:40:00,19.08,19.11,19.04,19.08,1286600.0,12.2719,12.2912,12.2462,12.2719,1286600.0
2009-10-01 14:45:00,19.09,19.12,19.08,19.12,244300.0,12.2784,12.2977,12.2719,12.2977,244300.0
2009-10-01 14:50:00,19.12,19.13,19.1,19.11,482600.0,12.2977,12.3041,12.2848,12.2912,482600.0
2009-10-01 14:55:00,19.11,19.12,19.09,19.09,315600.0,12.2912,12.2977,12.2784,12.2784,315600.0
2009-10-01 15:00:00,19.09,19.1,19.04,19.05,441600.0,12.2784,12.2848,12.2462,12.2526,441600.0
2009-10-01 15:05:00,19.04,19.05,19.0,19.0,1156300.0,12.2462,12.2526,12.2205,12.2205,1156300.0
2009-10-01 15:10:00,19.0,19.05,19.0,19.05,1147900.0,12.2205,12.2526,12.2205,12.2526,1147900.0
2009-10-01 15:15:00,19.05,19.07,19.04,19.07,530700.0,12.2526,12.2655,12.2462,12.2655,530700.0
2009-10-01 15:20:00,19.06,19.07,19.02,19.06,768100.0,12.2591,12.2655,12.2333,12.2591,768100.0
2009-10-01 15:25:00,19.06,19.06,19.0,19.03,510200.0,12.2591,12.2591,12.2205,12.2398,510200.0
2009-10-01 15:30:00,19.02,19.06,19.01,19.03,743100.0,12.2333,12.2591,12.2269,12.2398,743100.0
2009-10-01 15:35:00,19.02,19.07,19.02,19.05,712300.0,12.2333,12.2655,12.2333,12.2526,712300.0
2009-10-01 15:40:00,19.04,19.07,19.02,19.03,1016600.0,12.2462,12.2655,12.2333,12.2398,1016600.0
2009-10-01 15:45:00,19.03,19.07,19.02,19.05,1050700.0,12.2398,12.2655,12.2333,12.2526,1050700.0
2009-10-01 15:50:00,19.04,19.05,18.93,18.93,2760200.0,12.2462,12.2526,12.1755,12.1755,2760200.0
2009-10-01 15:55:00,18.93,18.97,18.89,18.9,3714800.0,12.1755,12.2012,12.1497,12.1562,3714800.0
2009-10-02 09:30:00,18.95,19.06,18.95,18.98,1973100.0,12.1883,12.2591,12.1883,12.2076,1973100.0
2009-10-02 09:35:00,18.98,19.05,18.97,19.0,1677300.0,12.2076,12.2526,12.2012,12.2205,1677300.0
2009-10-02 09:40:00,19.01,19.12,19.0,19.11,1810200.0,12.2269,12.2977,12.2205,12.2912,1810200.0
2009-10-02 09:45:00,19.11,19.19,19.11,19.17,1548900.0,12.2912,12.3427,12.2912,12.3298,1548900.0
2009-10-02 09:50:00,19.17,19.18,19.1,19.1,1834600.0,12.3298,12.3362,12.2848,12.2848,1834600.0
2009-10-02 09:55:00,19.1,19.14,19.04,19.05,1380500.0,12.2848,12.3105,12.2462,12.2526,1380500.0
2009-10-02 10:00:00,19.04,19.13,19.01,19.11,1559500.0,12.2462,12.3041,12.2269,12.2912,1559500.0
2009-10-02 10:05:00,19.12,19.15,19.03,19.05,1865300.0,12.2977,12.317,12.2398,12.2526,1865300.0
2009-10-02 10:10:00,19.05,19.1,19.03,19.06,1377000.0,12.2526,12.2848,12.2398,12.2591,1377000.0
2009-10-02 10:15:00,19.06,19.07,19.0,19.02,1348800.0,12.2591,12.2655,12.2205,12.2333,1348800.0
2009-10-02 10:20:00,19.03,19.09,19.02,19.08,1140600.0,12.2398,12.2784,12.2333,12.2719,1140600.0
2009-10-02 10:25:00,19.09,19.16,19.08,19.15,1277300.0,12.2784,12.3234,12.2719,12.317,1277300.0
2009-10-02 10:30:00,19.15,19.22,19.13,19.22,1226400.0,12.317,12.362,12.3041,12.362,1226400.0
2009-10-02 10:35:00,19.22,19.22,19.18,19.18,941600.0,12.362,12.362,12.3362,12.3362,941600.0
2009-10-02 10:40:00,19.18,19.19,19.15,19.16,507300.0,12.3362,12.3427,12.317,12.3234,507300.0
2009-10-02 10:45:00,19.16,19.18,19.13,19.13,1091400.0,12.3234,12.3362,12.3041,12.3041,1091400.0
2009-10-02 10:50:00,19.14,19.14,19.07,19.09,623100.0,12.3105,12.3105,12.2655,12.2784,623100.0
2009-10-02 10:55:00,19.09,19.1,19.04,19.08,800100.0,12.2784,12.2848,12.2462,12.2719,800100.0
2009-10-02 11:00:00,19.08,19.09,19.06,19.08,608900.0,12.2719,12.2784,12.2591,12.2719,608900.0
2009-10-02 11:05:00,19.07,19.09,19.03,19.03,791100.0,12.2655,12.2784,12.2398,12.2398,791100.0
2009-10-02 11:10:00,19.04,19.04,19.02,19.03,596800.0,12.2462,12.2462,12.2333,12.2398,596800.0
2009-10-02 11:15:00,19.03,19.06,19.02,19.04,747900.0,12.2398,12.2591,12.2333,12.2462,747900.0
2009-10-02 11:20:00,19.04,19.05,19.0,19.04,710600.0,12.2462,12.2526,12.2205,12.2462,710600.0
2009-10-02 11:25:00,19.05,19.07,19.03,19.06,722000.0,12.2526,12.2655,12.2398,12.2591,722000.0
2009-10-02 11:30:00,19.06,19.14,19.06,19.1,1108800.0,12.2591,12.3105,12.2591,12.2848,1108800.0
2009-10-02 11:35:00,19.1,19.11,19.06,19.06,704400.0,12.2848,12.2912,12.2591,12.2591,704400.0
2009-10-02 11:40:00,19.06,19.06,19.01,19.03,706500.0,12.2591,12.2591,12.2269,12.2398,706500.0
2009-10-02 11:45:00,19.04,19.04,19.01,19.02,483100.0,12.2462,12.2462,12.2269,12.2333,483100.0
2009-10-02 11:50:00,19.02,19.09,19.02,19.08,549400.0,12.2333,12.2784,12.2333,12.2719,549400.0
2009-10-02 11:55:00,19.07,19.08,19.03,19.05,611600.0,12.2655,12.2719,12.2398,12.2526,611600.0
2009-10-02 12:00:00,19.05,19.09,19.04,19.08,348000.0,12.2526,12.2784,12.2462,12.2719,348000.0
2009-10-02 12:05:00,19.08,19.14,19.07,19.1,719400.0,12.2719,12.3105,12.2655,12.2848,719400.0
2009-10-02 12:10:00,19.1,19.12,19.09,19.1,817800.0,12.2848,12.2977,12.2784,12.2848,817800.0
2009-10-02 12:15:00,19.1,19.14,19.09,19.12,309900.0,12.2848,12.3105,12.2784,12.2977,309900.0
2009-10-02 12:20:00,19.12,19.13,19.11,19.12,143700.0,12.2977,12.3041,12.2912,12.2977,143700.0
2009-10-02 12:25:00,19.12,19.15,19.1,19.15,496400.0,12.2977,12.317,12.2848,12.317,496400.0
2009-10-02 12:30:00,19.15,19.19,19.14,19.17,559100.0,12.317,12.3427,12.3105,12.3298,559100.0
2009-10-02 12:35:00,19.16,19.17,19.13,19.13,156400.0,12.3234,12.3298,12.3041,12.3041,156400.0
2009-10-02 12:40:00,19.14,19.18,19.1,19.1,534900.0,12.3105,12.3362,12.2848,12.2848,534900.0
2009-10-02 12:45:00,19.11,19.14,19.1,19.12,396800.0,12.2912,12.3105,12.2848,12.2977,396800.0
2009-10-02 12:50:00,19.13,19.14,19.1,19.1,319000.0,12.3041,12.3105,12.2848,12.2848,319000.0
2009-10-02 12:55:00,19.1,19.15,19.08,19.13,336500.0,12.2848,12.317,12.2719,12.3041,336500.0
2009-10-02 13:00:00,19.13,19.16,19.12,19.14,264500.0,12.3041,12.3234,12.2977,12.3105,264500.0
2009-10-02 13:05:00,19.13,19.14,19.11,19.12,142100.0,12.3041,12.3105,12.2912,12.2977,142100.0
2009-10-02 13:10:00,19.13,19.17,19.11,19.14,365100.0,12.3041,12.3298,12.2912,12.3105,365100.0
2009-10-02 13:15:00,19.15,19.15,19.11,19.11,189700.0,12.317,12.317,12.2912,12.2912,189700.0
2009-10-02 13:20:00,19.12,19.12,19.1,19.1,156400.0,12.2977,12.2977,12.2848,12.2848,156400.0
2009-10-02 13:25:00,19.1,19.13,19.1,19.13,173200.0,12.2848,12.3041,12.2848,12.3041,173200.0
2009-10-02 13:30:00,19.12,19.14,19.12,19.12,164800.0,12.2977,12.3105,12.2977,12.2977,164800.0
2009-10-02 13:35:00,19.12,19.13,19.09,19.09,195900.0,12.2977,12.3041,12.2784,12.2784,195900.0
2009-10-02 13:40:00,19.09,19.12,19.08,19.11,426600.0,12.2784,12.2977,12.2719,12.2912,426600.0
2009-10-02 13:45:00,19.1,19.13,19.09,19.12,280100.0,12.2848,12.3041,12.2784,12.2977,280100.0
2009-10-02 13:50:00,19.13,19.14,19.1,19.13,274500.0,12.3041,12.3105,12.2848,12.3041,274500.0
2009-10-02 13:55:00,19.12,19.16,19.12,19.14,271300.0,12.2977,12.3234,12.2977,12.3105,271300.0
2009-10-02 14:00:00,19.14,19.15,19.11,19.13,805300.0,12.3105,12.317,12.2912,12.3041,805300.0
2009-10-02 14:05:00,19.12,19.15,19.11,19.12,228800.0,12.2977,12.317,12.2912,12.2977,228800.0
2009-10-02 14:10:00,19.13,19.13,19.1,19.1,134900.0,12.3041,12.3041,12.2848,12.2848,134900.0
2009-10-02 14:15:00,19.11,19.15,19.1,19.15,214200.0,12.2912,12.317,12.2848,12.317,214200.0
2009-10-02 14:20:00,19.15,19.16,19.12,19.12,194800.0,12.317,12.3234,12.2977,12.2977,194800.0
2009-10-02 14:25:00,19.12,19.13,19.12,19.12,76600.0,12.2977,12.3041,12.2977,12.2977,76600.0
2009-10-02 14:30:00,19.12,19.15,19.12,19.15,284200.0,12.2977,12.317,12.2977,12.317,284200.0
2009-10-02 14:35:00,19.14,19.15,19.13,19.14,188500.0,12.3105,12.317,12.3041,12.3105,188500.0
2009-10-02 14:40:00,19.14,19.14,19.11,19.12,261100.0,12.3105,12.3105,12.2912,12.2977,261100.0
2009-10-02 14:45:00,19.11,19.12,19.11,19.11,93600.0,12.2912,12.2977,12.2912,12.2912,93600.0
2009-10-02 14:50:00,19.11,19.13,19.09,19.09,243000.0,12.2912,12.3041,12.2784,12.2784,243000.0
2009-10-02 14:55:00,19.09,19.11,19.07,19.09,472300.0,12.2784,12.2912,12.2655,12.2784,472300.0
2009-10-02 15:00:00,19.09,19.09,19.06,19.08,310300.0,12.2784,12.2784,12.2591,12.2719,310300.0
2009-10-02 15:05:00,19.07,19.13,19.06,19.13,1327000.0,12.2655,12.3041,12.2591,12.3041,1327000.0
2009-10-02 15:10:00,19.13,19.13,19.08,19.08,272400.0,12.3041,12.3041,12.2719,12.2719,272400.0
2009-10-02 15:15:00,19.08,19.09,19.05,19.06,291600.0,12.2719,12.2784,12.2526,12.2591,291600.0
2009-10-02 15:20:00,19.06,19.06,19.05,19.06,342700.0,12.2591,12.2591,12.2526,12.2591,342700.0
2009-10-02 15:25:00,19.06,19.06,19.04,19.04,158600.0,12.2591,12.2591,12.2462,12.2462,158600.0
2009-10-02 15:30:00,19.04,19.07,19.04,19.06,435700.0,12.2462,12.2655,12.2462,12.2591,435700.0
2009-10-02 15:35:00,19.07,19.07,19.04,19.04,931700.0,12.2655,12.2655,12.2462,12.2462,931700.0
2009-10-02 15:40:00,19.04,19.05,19.04,19.04,192100.0,12.2462,12.2526,12.2462,12.2462,192100.0
2009-10-02 15:45:00,19.05,19.07,19.03,19.05,704800.0,12.2526,12.2655,12.2398,12.2526,704800.0
2009-10-02 15:50:00,19.04,19.05,18.96,18.99,2246200.0,12.2462,12.2526,12.1947,12.214,2246200.0
2009-10-02 15:55:00,18.99,19.0,18.96,18.97,2264900.0,12.214,12.2205,12.1947,12.2012,2264900.0
2009-10-05 09:30:00,19.12,19.14,18.98,19.1,1469300.0,12.2977,12.3105,12.2076,12.2848,1469300.0
2009-10-05 09:35:00,19.1,19.12,18.98,19.04,1181200.0,12.2848,12.2977,12.2076,12.2462,1181200.0
2009-10-05 09:40:00,19.04,19.17,19.02,19.11,1087100.0,12.2462,12.3298,12.2333,12.2912,1087100.0
2009-10-05 09:45:00,19.1,19.13,19.08,19.1,776700.0,12.2848,12.3041,12.2719,12.2848,776700.0
2009-10-05 09:50:00,19.1,19.12,19.08,19.12,413100.0,12.2848,12.2977,12.2719,12.2977,413100.0
2009-10-05 09:55:00,19.11,19.16,19.09,19.1,780800.0,12.2912,12.3234,12.2784,12.2848,780800.0
2009-10-05 10:00:00,19.11,19.17,19.06,19.07,1103000.0,12.2912,12.3298,12.2591,12.2655,1103000.0
2009-10-05 10:05:00,19.07,19.09,18.99,19.03,1194200.0,12.2655,12.2784,12.214,12.2398,1194200.0
2009-10-05 10:10:00,19.03,19.07,19.02,19.03,1101000.0,12.2398,12.2655,12.2333,12.2398,1101000.0
2009-10-05 10:15:00,19.03,19.05,18.99,19.05,558300.0,12.2398,12.2526,12.214,12.2526,558300.0
2009-10-05 10:20:00,19.04,19.08,18.98,19.0,1953000.0,12.2462,12.2719,12.2076,12.2205,1953000.0
2009-10-05 10:25:00,19.0,19.03,18.98,19.01,1696000.0,12.2205,12.2398,12.2076,12.2269,1696000.0
2009-10-05 10:30:00,19.01,19.02,18.97,18.97,364700.0,12.2269,12.2333,12.2012,12.2012,364700.0
2009-10-05 10:35:00,18.97,19.03,18.95,19.0,1131900.0,12.2012,12.2398,12.1883,12.2205,1131900.0
2009-10-05 10:40:00,19.0,19.01,18.98,19.01,404900.0,12.2205,12.2269,12.2076,12.2269,404900.0
2009-10-05 10:45:00,19.01,19.02,18.98,19.0,420600.0,12.2269,12.2333,12.2076,12.2205,420600.0
2009-10-05 10:50:00,19.0,19.01,18.96,18.99,562300.0,12.2205,12.2269,12.1947,12.214,562300.0
2009-10-05 10:55:00,18.99,19.08,18.98,19.07,1242000.0,12.214,12.2719,12.2076,12.2655,1242000.0
2009-10-05 11:00:00,19.07,19.1,19.03,19.08,1200000.0,12.2655,12.2848,12.2398,12.2719,1200000.0
2009-10-05 11:05:00,19.08,19.1,19.04,19.04,570100.0,12.2719,12.2848,12.2462,12.2462,570100.0
2009-10-05 11:10:00,19.04,19.07,19.03,19.06,258500.0,12.2462,12.2655,12.2398,12.2591,258500.0
2009-10-05 11:15:00,19.05,19.09,19.05,19.09,265600.0,12.2526,12.2784,12.2526,12.2784,265600.0
2009-10-05 11:20:00,19.08,19.1,19.08,19.09,258300.0,12.2719,12.2848,12.2719,12.2784,258300.0
2009-10-05 11:25:00,19.1,19.12,19.07,19.09,582100.0,12.2848,12.2977,12.2655,12.2784,582100.0
2009-10-05 11:30:00,19.09,19.13,19.05,19.07,545000.0,12.2784,12.3041,12.2526,12.2655,545000.0
2009-10-05 11:35:00,19.06,19.08,19.03,19.05,925400.0,12.2591,12.2719,12.2398,12.2526,925400.0
2009-10-05 11:40:00,19.05,19.06,19.03,19.06,214800.0,12.2526,12.2591,12.2398,12.2591,214800.0
2009-10-05 11:45:00,19.05,19.07,19.04,19.07,329000.0,12.2526,12.2655,12.2462,12.2655,329000.0
2009-10-05 11:50:00,19.06,19.1,19.06,19.09,166400.0,12.2591,12.2848,12.2591,12.2784,166400.0
2009-10-05 11:55:00,19.09,19.1,19.07,19.08,187700.0,12.2784,12.2848,12.2655,12.2719,187700.0
2009-10-05 12:00:00,19.08,19.11,19.03,19.06,368200.0,12.2719,12.2912,12.2398,12.2591,368200.0
2009-10-05 12:05:00,19.05,19.06,19.03,19.03,99700.0,12.2526,12.2591,12.2398,12.2398,99700.0
2009-10-05 12:10:00,19.03,19.03,19.01,19.03,295100.0,12.2398,12.2398,12.2269,12.2398,295100.0
2009-10-05 12:15:00,19.03,19.04,19.03,19.03,81100.0,12.2398,12.2462,12.2398,12.2398,81100.0
2009-10-05 12:20:00,19.03,19.05,19.03,19.05,115200.0,12.2398,12.2526,12.2398,12.2526,115200.0
2009-10-05 12:25:00,19.05,19.05,19.02,19.03,245700.0,12.2526,12.2526,12.2333,12.2398,245700.0
2009-10-05 12:30:00,19.03,19.03,19.02,19.03,173000.0,12.2398,12.2398,12.2333,12.2398,173000.0
2009-10-05 12:35:00,19.03,19.05,18.99,19.0,737000.0,12.2398,12.2526,12.214,12.2205,737000.0
2009-10-05 12:40:00,18.99,19.03,18.98,19.02,697800.0,12.214,12.2398,12.2076,12.2333,697800.0
2009-10-05 12:45:00,19.01,19.05,19.01,19.01,333000.0,12.2269,12.2526,12.2269,12.2269,333000.0
2009-10-05 12:50:00,19.02,19.02,18.99,18.99,313500.0,12.2333,12.2333,12.214,12.214,313500.0
2009-10-05 12:55:00,18.99,19.0,18.98,18.98,368200.0,12.214,12.2205,12.2076,12.2076,368200.0
2009-10-05 13:00:00,18.99,19.03,18.97,19.02,970600.0,12.214,12.2398,12.2012,12.2333,970600.0
2009-10-05 13:05:00,19.03,19.05,19.02,19.05,294800.0,12.2398,12.2526,12.2333,12.2526,294800.0
2009-10-05 13:10:00,19.04,19.07,19.03,19.05,667200.0,12.2462,12.2655,12.2398,12.2526,667200.0
2009-10-05 13:15:00,19.05,19.08,19.04,19.04,338600.0,12.2526,12.2719,12.2462,12.2462,338600.0
2009-10-05 13:20:00,19.04,19.06,19.04,19.06,106000.0,12.2462,12.2591,12.2462,12.2591,106000.0
2009-10-05 13:25:00,19.06,19.06,19.03,19.05,257400.0,12.2591,12.2591,12.2398,12.2526,257400.0
2009-10-05 13:30:00,19.04,19.05,19.03,19.03,195200.0,12.2462,12.2526,12.2398,12.2398,195200.0
2009-10-05 13:35:00,19.03,19.04,19.03,19.03,140300.0,12.2398,12.2462,12.2398,12.2398,140300.0
2009-10-05 13:40:00,19.03,19.07,19.03,19.06,553200.0,12.2398,12.2655,12.2398,12.2591,553200.0
2009-10-05 13:45:00,19.06,19.08,19.05,19.06,1019200.0,12.2591,12.2719,12.2526,12.2591,1019200.0
2009-10-05 13:50:00,19.06,19.1,19.06,19.09,545300.0,12.2591,12.2848,12.2591,12.2784,545300.0
2009-10-05 13:55:00,19.09,19.1,19.07,19.09,796300.0,12.2784,12.2848,12.2655,12.2784,796300.0
2009-10-05 14:00:00,19.09,19.12,19.09,19.11,590200.0,12.2784,12.2977,12.2784,12.2912,590200.0
2009-10-05 14:05:00,19.11,19.13,19.09,19.1,533200.0,12.2912,12.3041,12.2784,12.2848,533200.0
2009-10-05 14:10:00,19.1,19.11,19.09,19.1,345500.0,12.2848,12.2912,12.2784,12.2848,345500.0
2009-10-05 14:15:00,19.11,19.13,19.09,19.09,515000.0,12.2912,12.3041,12.2784,12.2784,515000.0
2009-10-05 14:20:00,19.09,19.12,19.07,19.11,679500.0,12.2784,12.2977,12.2655,12.2912,679500.0
2009-10-05 14:25:00,19.12,19.15,19.1,19.14,592400.0,12.2977,12.317,12.2848,12.3105,592400.0
2009-10-05 14:30:00,19.15,19.19,19.14,19.19,1057600.0,12.317,12.3427,12.3105,12.3427,1057600.0
2009-10-05 14:35:00,19.19,19.19,19.17,19.18,423600.0,12.3427,12.3427,12.3298,12.3362,423600.0
2009-10-05 14:40:00,19.18,19.21,19.17,19.21,531500.0,12.3362,12.3555,12.3298,12.3555,531500.0
2009-10-05 14:45:00,19.21,19.24,19.19,19.22,575300.0,12.3555,12.3748,12.3427,12.362,575300.0
2009-10-05 14:50:00,19.22,19.24,19.2,19.22,875800.0,12.362,12.3748,12.3491,12.362,875800.0
2009-10-05 14:55:00,19.23,19.27,19.2,19.2,1315300.0,12.3684,12.3941,12.3491,12.3491,1315300.0
2009-10-05 15:00:00,19.2,19.2,19.17,19.19,975700.0,12.3491,12.3491,12.3298,12.3427,975700.0
2009-10-05 15:05:00,19.19,19.2,19.15,19.2,686300.0,12.3427,12.3491,12.317,12.3491,686300.0
2009-10-05 15:10:00,19.2,19.22,19.15,19.16,356800.0,12.3491,12.362,12.317,12.3234,356800.0
2009-10-05 15:15:00,19.15,19.19,19.14,19.18,1134900.0,12.317,12.3427,12.3105,12.3362,1134900.0
2009-10-05 15:20:00,19.18,19.22,19.18,19.2,960500.0,12.3362,12.362,12.3362,12.3491,960500.0
2009-10-05 15:25:00,19.2,19.2,19.15,19.16,715000.0,12.3491,12.3491,12.317,12.3234,715000.0
2009-10-05 15:30:00,19.16,19.17,19.12,19.14,933500.0,12.3234,12.3298,12.2977,12.3105,933500.0
2009-10-05 15:35:00,19.13,19.19,19.12,19.14,945400.0,12.3041,12.3427,12.2977,12.3105,945400.0
2009-10-05 15:40:00,19.15,19.17,19.1,19.11,1193500.0,12.317,12.3298,12.2848,12.2912,1193500.0
2009-10-05 15:45:00,19.11,19.16,19.08,19.16,1203200.0,12.2912,12.3234,12.2719,12.3234,1203200.0
2009-10-05 15:50:00,19.15,19.16,19.06,19.1,1870700.0,12.317,12.3234,12.2591,12.2848,1870700.0
2009-10-05 15:55:00,19.1,19.14,19.09,19.1,2304600.0,12.2848,12.3105,12.2784,12.2848,2304600.0
2009-10-06 09:30:00,19.3,19.42,19.28,19.36,2273400.0,12.4134,12.4906,12.4006,12.452,2273400.0
2009-10-06 09:35:00,19.35,19.45,19.35,19.45,2224000.0,12.4456,12.5099,12.4456,12.5099,2224000.0
2009-10-06 09:40:00,19.44,19.52,19.41,19.46,1807400.0,12.5035,12.5549,12.4842,12.5163,1807400.0
2009-10-06 09:45:00,19.46,19.54,19.45,19.49,1406300.0,12.5163,12.5678,12.5099,12.5356,1406300.0
2009-10-06 09:50:00,19.49,19.57,19.45,19.54,1596400.0,12.5356,12.5871,12.5099,12.5678,1596400.0
2009-10-06 09:55:00,19.54,19.56,19.47,19.5,1495500.0,12.5678,12.5807,12.5228,12.5421,1495500.0
2009-10-06 10:00:00,19.5,19.54,19.48,19.48,1012100.0,12.5421,12.5678,12.5292,12.5292,1012100.0
2009-10-06 10:05:00,19.49,19.53,19.45,19.49,1099800.0,12.5356,12.5614,12.5099,12.5356,1099800.0
2009-10-06 10:10:00,19.49,19.51,19.44,19.47,833900.0,12.5356,12.5485,12.5035,12.5228,833900.0
2009-10-06 10:15:00,19.48,19.5,19.48,19.49,512200.0,12.5292,12.5421,12.5292,12.5356,512200.0
2009-10-06 10:20:00,19.49,19.49,19.45,19.49,1080100.0,12.5356,12.5356,12.5099,12.5356,1080100.0
2009-10-06 10:25:00,19.49,19.49,19.41,19.41,892100.0,12.5356,12.5356,12.4842,12.4842,892100.0
2009-10-06 10:30:00,19.42,19.45,19.39,19.4,1057800.0,12.4906,12.5099,12.4713,12.4777,1057800.0
2009-10-06 10:35:00,19.4,19.44,19.39,19.41,1386900.0,12.4777,12.5035,12.4713,12.4842,1386900.0
2009-10-06 10:40:00,19.41,19.51,19.41,19.48,1391600.0,12.4842,12.5485,12.4842,12.5292,1391600.0
2009-10-06 10:45:00,19.49,19.53,19.47,19.52,1093800.0,12.5356,12.5614,12.5228,12.5549,1093800.0
2009-10-06 10:50:00,19.51,19.52,19.5,19.5,564300.0,12.5485,12.5549,12.5421,12.5421,564300.0
2009-10-06 10:55:00,19.5,19.54,19.49,19.53,583900.0,12.5421,12.5678,12.5356,12.5614,583900.0
2009-10-06 11:00:00,19.53,19.56,19.53,19.55,741200.0,12.5614,12.5807,12.5614,12.5742,741200.0
2009-10-06 11:05:00,19.55,19.69,19.55,19.69,2005200.0,12.5742,12.6643,12.5742,12.6643,2005200.0
2009-10-06 11:10:00,19.69,19.7,19.66,19.67,1327000.0,12.6643,12.6707,12.645,12.6514,1327000.0
2009-10-06 11:15:00,19.68,19.71,19.67,19.68,999500.0,12.6578,12.6771,12.6514,12.6578,999500.0
2009-10-06 11:20:00,19.67,19.7,19.66,19.67,655400.0,12.6514,12.6707,12.645,12.6514,655400.0
2009-10-06 11:25:00,19.67,19.69,19.6,19.63,1433900.0,12.6514,12.6643,12.6064,12.6257,1433900.0
2009-10-06 11:30:00,19.63,19.64,19.6,19.64,338100.0,12.6257,12.6321,12.6064,12.6321,338100.0
2009-10-06 11:35:00,19.63,19.67,19.61,19.63,432100.0,12.6257,12.6514,12.6128,12.6257,432100.0
2009-10-06 11:40:00,19.62,19.64,19.61,19.63,382200.0,12.6192,12.6321,12.6128,12.6257,382200.0
2009-10-06 11:45:00,19.62,19.66,19.62,19.63,406300.0,12.6192,12.645,12.6192,12.6257,406300.0
2009-10-06 11:50:00,19.63,19.65,19.6,19.63,815900.0,12.6257,12.6385,12.6064,12.6257,815900.0
2009-10-06 11:55:00,19.64,19.66,19.62,19.66,464700.0,12.6321,12.645,12.6192,12.645,464700.0
2009-10-06 12:00:00,19.66,19.69,19.64,19.69,594100.0,12.645,12.6643,12.6321,12.6643,594100.0
2009-10-06 12:05:00,19.69,19.73,19.68,19.72,752900.0,12.6643,12.69,12.6578,12.6836,752900.0
2009-10-06 12:10:00,19.73,19.73,19.7,19.7,519900.0,12.69,12.69,12.6707,12.6707,519900.0
2009-10-06 12:15:00,19.71,19.74,19.7,19.73,819000.0,12.6771,12.6964,12.6707,12.69,819000.0
2009-10-06 12:20:00,19.74,19.78,19.73,19.77,936600.0,12.6964,12.7222,12.69,12.7157,936600.0
2009-10-06 12:25:00,19.76,19.77,19.73,19.74,797800.0,12.7093,12.7157,12.69,12.6964,797800.0
2009-10-06 12:30:00,19.74,19.76,19.73,19.74,421400.0,12.6964,12.7093,12.69,12.6964,421400.0
2009-10-06 12:35:00,19.73,19.76,19.73,19.75,399100.0,12.69,12.7093,12.69,12.7029,399100.0
2009-10-06 12:40:00,19.74,19.76,19.74,19.75,313800.0,12.6964,12.7093,12.6964,12.7029,313800.0
2009-10-06 12:45:00,19.74,19.76,19.73,19.73,530400.0,12.6964,12.7093,12.69,12.69,530400.0
2009-10-06 12:50:00,19.74,19.74,19.72,19.73,646100.0,12.6964,12.6964,12.6836,12.69,646100.0
2009-10-06 12:55:00,19.74,19.74,19.71,19.72,464400.0,12.6964,12.6964,12.6771,12.6836,464400.0
2009-10-06 13:00:00,19.71,19.72,19.66,19.67,1324400.0,12.6771,12.6836,12.645,12.6514,1324400.0
2009-10-06 13:05:00,19.68,19.69,19.64,19.69,803200.0,12.6578,12.6643,12.6321,12.6643,803200.0
2009-10-06 13:10:00,19.69,19.69,19.68,19.68,167300.0,12.6643,12.6643,12.6578,12.6578,167300.0
2009-10-06 13:15:00,19.68,19.7,19.65,19.69,650300.0,12.6578,12.6707,12.6385,12.6643,650300.0
2009-10-06 13:20:00,19.7,19.72,19.69,19.69,678400.0,12.6707,12.6836,12.6643,12.6643,678400.0
2009-10-06 13:25:00,19.69,19.7,19.66,19.67,298400.0,12.6643,12.6707,12.645,12.6514,298400.0
2009-10-06 13:30:00,19.67,19.68,19.65,19.67,313600.0,12.6514,12.6578,12.6385,12.6514,313600.0
2009-10-06 13:35:00,19.66,19.7,19.66,19.68,283500.0,12.645,12.6707,12.645,12.6578,283500.0
2009-10-06 13:40:00,19.68,19.69,19.61,19.63,498200.0,12.6578,12.6643,12.6128,12.6257,498200.0
2009-10-06 13:45:00,19.64,19.65,19.6,19.63,614100.0,12.6321,12.6385,12.6064,12.6257,614100.0
2009-10-06 13:50:00,19.63,19.63,19.53,19.56,944800.0,12.6257,12.6257,12.5614,12.5807,944800.0
2009-10-06 13:55:00,19.56,19.62,19.55,19.57,763700.0,12.5807,12.6192,12.5742,12.5871,763700.0
2009-10-06 14:00:00,19.57,19.58,19.53,19.53,714000.0,12.5871,12.5935,12.5614,12.5614,714000.0
2009-10-06 14:05:00,19.53,19.54,19.5,19.53,1019900.0,12.5614,12.5678,12.5421,12.5614,1019900.0
2009-10-06 14:10:00,19.53,19.58,19.52,19.57,571500.0,12.5614,12.5935,12.5549,12.5871,571500.0
2009-10-06 14:15:00,19.58,19.61,19.56,19.59,819200.0,12.5935,12.6128,12.5807,12.6,819200.0
2009-10-06 14:20:00,19.59,19.6,19.52,19.55,1440200.0,12.6,12.6064,12.5549,12.5742,1440200.0
2009-10-06 14:25:00,19.56,19.57,19.52,19.54,824800.0,12.5807,12.5871,12.5549,12.5678,824800.0
2009-10-06 14:30:00,19.54,19.57,19.51,19.54,693200.0,12.5678,12.5871,12.5485,12.5678,693200.0
2009-10-06 14:35:00,19.55,19.57,19.52,19.57,1389300.0,12.5742,12.5871,12.5549,12.5871,1389300.0
2009-10-06 14:40:00,19.58,19.59,19.56,19.59,373200.0,12.5935,12.6,12.5807,12.6,373200.0
2009-10-06 14:45:00,19.59,19.62,19.58,19.6,572800.0,12.6,12.6192,12.5935,12.6064,572800.0
2009-10-06 14:50:00,19.61,19.61,19.55,19.58,489300.0,12.6128,12.6128,12.5742,12.5935,489300.0
2009-10-06 14:55:00,19.59,19.6,19.57,19.59,478100.0,12.6,12.6064,12.5871,12.6,478100.0
2009-10-06 15:00:00,19.59,19.6,19.57,19.59,382200.0,12.6,12.6064,12.5871,12.6,382200.0
2009-10-06 15:05:00,19.59,19.66,19.58,19.64,781400.0,12.6,12.645,12.5935,12.6321,781400.0
2009-10-06 15:10:00,19.64,19.7,19.64,19.68,981300.0,12.6321,12.6707,12.6321,12.6578,981300.0
2009-10-06 15:15:00,19.68,19.7,19.66,19.67,647100.0,12.6578,12.6707,12.645,12.6514,647100.0
2009-10-06 15:20:00,19.68,19.69,19.65,19.65,664400.0,12.6578,12.6643,12.6385,12.6385,664400.0
2009-10-06 15:25:00,19.66,19.7,19.65,19.68,1241300.0,12.645,12.6707,12.6385,12.6578,1241300.0
2009-10-06 15:30:00,19.68,19.7,19.66,19.68,996700.0,12.6578,12.6707,12.645,12.6578,996700.0
2009-10-06 15:35:00,19.69,19.69,19.66,19.69,680100.0,12.6643,12.6643,12.645,12.6643,680100.0
2009-10-06 15:40:00,19.69,19.69,19.6,19.62,1239000.0,12.6643,12.6643,12.6064,12.6192,1239000.0
2009-10-06 15:45:00,19.63,19.64,19.6,19.64,702500.0,12.6257,12.6321,12.6064,12.6321,702500.0
2009-10-06 15:50:00,19.64,19.66,19.59,19.62,1393300.0,12.6321,12.645,12.6,12.6192,1393300.0
2009-10-06 15:55:00,19.63,19.68,19.62,19.66,2322400.0,12.6257,12.6578,12.6192,12.645,2322400.0
2009-10-07 09:30:00,19.63,19.66,19.51,19.66,1072800.0,12.6257,12.645,12.5485,12.645,1072800.0
2009-10-07 09:35:00,19.66,19.73,19.64,19.67,963000.0,12.645,12.69,12.6321,12.6514,963000.0
2009-10-07 09:40:00,19.67,19.7,19.55,19.59,1151800.0,12.6514,12.6707,12.5742,12.6,1151800.0
2009-10-07 09:45:00,19.59,19.64,19.56,19.58,1070400.0,12.6,12.6321,12.5807,12.5935,1070400.0
2009-10-07 09:50:00,19.58,19.59,19.49,19.49,1433400.0,12.5935,12.6,12.5356,12.5356,1433400.0
2009-10-07 09:55:00,19.5,19.57,19.47,19.54,682500.0,12.5421,12.5871,12.5228,12.5678,682500.0
2009-10-07 10:00:00,19.52,19.57,19.49,19.56,1156000.0,12.5549,12.5871,12.5356,12.5807,1156000.0
2009-10-07 10:05:00,19.56,19.6,19.55,19.6,972800.0,12.5807,12.6064,12.5742,12.6064,972800.0
2009-10-07 10:10:00,19.61,19.67,19.61,19.67,998500.0,12.6128,12.6514,12.6128,12.6514,998500.0
2009-10-07 10:15:00,19.67,19.7,19.66,19.68,455400.0,12.6514,12.6707,12.645,12.6578,455400.0
2009-10-07 10:20:00,19.68,19.7,19.65,19.69,775200.0,12.6578,12.6707,12.6385,12.6643,775200.0
2009-10-07 10:25:00,19.68,19.71,19.66,19.69,652500.0,12.6578,12.6771,12.645,12.6643,652500.0
2009-10-07 10:30:00,19.69,19.7,19.63,19.66,1027300.0,12.6643,12.6707,12.6257,12.645,1027300.0
2009-10-07 10:35:00,19.65,19.69,19.64,19.68,956200.0,12.6385,12.6643,12.6321,12.6578,956200.0
2009-10-07 10:40:00,19.69,19.72,19.67,19.68,675000.0,12.6643,12.6836,12.6514,12.6578,675000.0
2009-10-07 10:45:00,19.69,19.69,19.67,19.68,472700.0,12.6643,12.6643,12.6514,12.6578,472700.0
2009-10-07 10:50:00,19.68,19.74,19.68,19.73,1009600.0,12.6578,12.6964,12.6578,12.69,1009600.0
2009-10-07 10:55:00,19.74,19.81,19.74,19.81,1335200.0,12.6964,12.7415,12.6964,12.7415,1335200.0
2009-10-07 11:00:00,19.8,19.87,19.8,19.84,764300.0,12.735,12.78,12.735,12.7607,764300.0
2009-10-07 11:05:00,19.84,19.87,19.8,19.8,658800.0,12.7607,12.78,12.735,12.735,658800.0
2009-10-07 11:10:00,19.81,19.83,19.8,19.81,645200.0,12.7415,12.7543,12.735,12.7415,645200.0
2009-10-07 11:15:00,19.8,19.83,19.8,19.8,383100.0,12.735,12.7543,12.735,12.735,383100.0
2009-10-07 11:20:00,19.81,19.83,19.8,19.82,618300.0,12.7415,12.7543,12.735,12.7479,618300.0
2009-10-07 11:25:00,19.83,19.83,19.79,19.83,642000.0,12.7543,12.7543,12.7286,12.7543,642000.0
2009-10-07 11:30:00,19.82,19.83,19.8,19.81,937900.0,12.7479,12.7543,12.735,12.7415,937900.0
2009-10-07 11:35:00,19.81,19.83,19.79,19.82,895100.0,12.7415,12.7543,12.7286,12.7479,895100.0
2009-10-07 11:40:00,19.81,19.84,19.81,19.83,548000.0,12.7415,12.7607,12.7415,12.7543,548000.0
2009-10-07 11:45:00,19.83,19.85,19.8,19.81,771700.0,12.7543,12.7672,12.735,12.7415,771700.0
2009-10-07 11:50:00,19.81,19.84,19.8,19.82,395300.0,12.7415,12.7607,12.735,12.7479,395300.0
2009-10-07 11:55:00,19.82,19.82,19.76,19.78,407400.0,12.7479,12.7479,12.7093,12.7222,407400.0
2009-10-07 12:00:00,19.78,19.79,19.75,19.76,508400.0,12.7222,12.7286,12.7029,12.7093,508400.0
2009-10-07 12:05:00,19.76,19.82,19.76,19.82,593200.0,12.7093,12.7479,12.7093,12.7479,593200.0
2009-10-07 12:10:00,19.82,19.82,19.76,19.76,423600.0,12.7479,12.7479,12.7093,12.7093,423600.0
2009-10-07 12:15:00,19.76,19.78,19.74,19.76,438800.0,12.7093,12.7222,12.6964,12.7093,438800.0
2009-10-07 12:20:00,19.76,19.79,19.75,19.78,546200.0,12.7093,12.7286,12.7029,12.7222,546200.0
2009-10-07 12:25:00,19.78,19.8,19.77,19.79,277700.0,12.7222,12.735,12.7157,12.7286,277700.0
2009-10-07 12:30:00,19.78,19.79,19.76,19.77,568100.0,12.7222,12.7286,12.7093,12.7157,568100.0
2009-10-07 12:35:00,19.77,19.78,19.76,19.76,326100.0,12.7157,12.7222,12.7093,12.7093,326100.0
2009-10-07 12:40:00,19.76,19.78,19.75,19.77,460100.0,12.7093,12.7222,12.7029,12.7157,460100.0
2009-10-07 12:45:00,19.77,19.78,19.75,19.76,403200.0,12.7157,12.7222,12.7029,12.7093,403200.0
2009-10-07 12:50:00,19.76,19.84,19.75,19.79,1170300.0,12.7093,12.7607,12.7029,12.7286,1170300.0
2009-10-07 12:55:00,19.79,19.8,19.78,19.78,191900.0,12.7286,12.735,12.7222,12.7222,191900.0
2009-10-07 13:00:00,19.78,19.79,19.77,19.77,168100.0,12.7222,12.7286,12.7157,12.7157,168100.0
2009-10-07 13:05:00,19.77,19.78,19.74,19.76,535100.0,12.7157,12.7222,12.6964,12.7093,535100.0
2009-10-07 13:10:00,19.75,19.77,19.72,19.72,384700.0,12.7029,12.7157,12.6836,12.6836,384700.0
2009-10-07 13:15:00,19.73,19.78,19.71,19.77,480100.0,12.69,12.7222,12.6771,12.7157,480100.0
2009-10-07 13:20:00,19.77,19.78,19.75,19.76,256700.0,12.7157,12.7222,12.7029,12.7093,256700.0
2009-10-07 13:25:00,19.76,19.77,19.74,19.77,206400.0,12.7093,12.7157,12.6964,12.7157,206400.0
2009-10-07 13:30:00,19.76,19.78,19.73,19.74,268200.0,12.7093,12.7222,12.69,12.6964,268200.0
2009-10-07 13:35:00,19.73,19.76,19.73,19.76,232500.0,12.69,12.7093,12.69,12.7093,232500.0
2009-10-07 13:40:00,19.75,19.77,19.74,19.74,411300.0,12.7029,12.7157,12.6964,12.6964,411300.0
2009-10-07 13:45:00,19.75,19.76,19.74,19.75,177600.0,12.7029,12.7093,12.6964,12.7029,177600.0
2009-10-07 13:50:00,19.75,19.76,19.73,19.76,303200.0,12.7029,12.7093,12.69,12.7093,303200.0
2009-10-07 13:55:00,19.76,19.77,19.74,19.77,362400.0,12.7093,12.7157,12.6964,12.7157,362400.0
2009-10-07 14:00:00,19.77,19.78,19.72,19.73,295500.0,12.7157,12.7222,12.6836,12.69,295500.0
2009-10-07 14:05:00,19.74,19.74,19.68,19.68,571900.0,12.6964,12.6964,12.6578,12.6578,571900.0
2009-10-07 14:10:00,19.69,19.7,19.65,19.66,473200.0,12.6643,12.6707,12.6385,12.645,473200.0
2009-10-07 14:15:00,19.67,19.67,19.64,19.67,222800.0,12.6514,12.6514,12.6321,12.6514,222800.0
2009-10-07 14:20:00,19.67,19.67,19.64,19.64,258100.0,12.6514,12.6514,12.6321,12.6321,258100.0
2009-10-07 14:25:00,19.64,19.69,19.63,19.69,228700.0,12.6321,12.6643,12.6257,12.6643,228700.0
2009-10-07 14:30:00,19.69,19.73,19.68,19.71,560600.0,12.6643,12.69,12.6578,12.6771,560600.0
2009-10-07 14:35:00,19.72,19.72,19.67,19.67,555500.0,12.6836,12.6836,12.6514,12.6514,555500.0
2009-10-07 14:40:00,19.68,19.69,19.66,19.68,477500.0,12.6578,12.6643,12.645,12.6578,477500.0
2009-10-07 14:45:00,19.67,19.69,19.67,19.68,610900.0,12.6514,12.6643,12.6514,12.6578,610900.0
2009-10-07 14:50:00,19.68,19.68,19.67,19.68,128200.0,12.6578,12.6578,12.6514,12.6578,128200.0
2009-10-07 14:55:00,19.68,19.68,19.67,19.68,101900.0,12.6578,12.6578,12.6514,12.6578,101900.0
2009-10-07 15:00:00,19.68,19.68,19.63,19.63,373000.0,12.6578,12.6578,12.6257,12.6257,373000.0
2009-10-07 15:05:00,19.64,19.65,19.62,19.65,369000.0,12.6321,12.6385,12.6192,12.6385,369000.0
2009-10-07 15:10:00,19.65,19.69,19.65,19.68,591200.0,12.6385,12.6643,12.6385,12.6578,591200.0
2009-10-07 15:15:00,19.68,19.68,19.64,19.67,598000.0,12.6578,12.6578,12.6321,12.6514,598000.0
2009-10-07 15:20:00,19.67,19.67,19.62,19.63,683800.0,12.6514,12.6514,12.6192,12.6257,683800.0
2009-10-07 15:25:00,19.64,19.68,19.63,19.66,457100.0,12.6321,12.6578,12.6257,12.645,457100.0
2009-10-07 15:30:00,19.67,19.67,19.65,19.66,169900.0,12.6514,12.6514,12.6385,12.645,169900.0
2009-10-07 15:35:00,19.67,19.71,19.66,19.69,539100.0,12.6514,12.6771,12.645,12.6643,539100.0
2009-10-07 15:40:00,19.7,19.72,19.69,19.7,649100.0,12.6707,12.6836,12.6643,12.6707,649100.0
2009-10-07 15:45:00,19.7,19.74,19.69,19.73,1295200.0,12.6707,12.6964,12.6643,12.69,1295200.0
2009-10-07 15:50:00,19.74,19.76,19.7,19.72,966800.0,12.6964,12.7093,12.6707,12.6836,966800.0
2009-10-07 15:55:00,19.72,19.75,19.7,19.75,1307000.0,12.6836,12.7029,12.6707,12.7029,1307000.0
2009-10-08 09:30:00,19.74,19.86,19.7,19.7,1970100.0,12.6964,12.7736,12.6707,12.6707,1970100.0
2009-10-08 09:35:00,19.71,19.75,19.67,19.69,1886400.0,12.6771,12.7029,12.6514,12.6643,1886400.0
2009-10-08 09:40:00,19.7,19.7,19.61,19.68,1556900.0,12.6707,12.6707,12.6128,12.6578,1556900.0
2009-10-08 09:45:00,19.69,19.72,19.65,19.71,1076700.0,12.6643,12.6836,12.6385,12.6771,1076700.0
2009-10-08 09:50:00,19.72,19.72,19.62,19.63,2571500.0,12.6836,12.6836,12.6192,12.6257,2571500.0
2009-10-08 09:55:00,19.63,19.68,19.6,19.62,1717400.0,12.6257,12.6578,12.6064,12.6192,1717400.0
2009-10-08 10:00:00,19.62,19.62,19.56,19.58,1667500.0,12.6192,12.6192,12.5807,12.5935,1667500.0
2009-10-08 10:05:00,19.59,19.59,19.5,19.54,1600000.0,12.6,12.6,12.5421,12.5678,1600000.0
2009-10-08 10:10:00,19.55,19.58,19.53,19.57,1056000.0,12.5742,12.5935,12.5614,12.5871,1056000.0
2009-10-08 10:15:00,19.57,19.62,19.57,19.61,2470100.0,12.5871,12.6192,12.5871,12.6128,2470100.0
2009-10-08 10:20:00,19.62,19.68,19.6,19.67,1109600.0,12.6192,12.6578,12.6064,12.6514,1109600.0
2009-10-08 10:25:00,19.67,19.69,19.66,19.68,726700.0,12.6514,12.6643,12.645,12.6578,726700.0
2009-10-08 10:30:00,19.69,19.75,19.68,19.72,1810900.0,12.6643,12.7029,12.6578,12.6836,1810900.0
2009-10-08 10:35:00,19.71,19.78,19.71,19.76,1124900.0,12.6771,12.7222,12.6771,12.7093,1124900.0
2009-10-08 10:40:00,19.76,19.82,19.75,19.77,1292900.0,12.7093,12.7479,12.7029,12.7157,1292900.0
2009-10-08 10:45:00,19.78,19.82,19.75,19.77,965700.0,12.7222,12.7479,12.7029,12.7157,965700.0
2009-10-08 10:50:00,19.77,19.78,19.75,19.77,386700.0,12.7157,12.7222,12.7029,12.7157,386700.0
2009-10-08 10:55:00,19.77,19.8,19.7,19.71,1178800.0,12.7157,12.735,12.6707,12.6771,1178800.0
2009-10-08 11:00:00,19.71,19.72,19.66,19.67,1432700.0,12.6771,12.6836,12.645,12.6514,1432700.0
2009-10-08 11:05:00,19.67,19.71,19.66,19.69,858200.0,12.6514,12.6771,12.645,12.6643,858200.0
2009-10-08 11:10:00,19.69,19.74,19.69,19.71,763400.0,12.6643,12.6964,12.6643,12.6771,763400.0
2009-10-08 11:15:00,19.71,19.77,19.7,19.76,607800.0,12.6771,12.7157,12.6707,12.7093,607800.0
2009-10-08 11:20:00,19.77,19.82,19.75,19.82,871500.0,12.7157,12.7479,12.7029,12.7479,871500.0
2009-10-08 11:25:00,19.82,19.85,19.81,19.83,1260500.0,12.7479,12.7672,12.7415,12.7543,1260500.0
2009-10-08 11:30:00,19.84,19.89,19.83,19.89,1417200.0,12.7607,12.7929,12.7543,12.7929,1417200.0
2009-10-08 11:35:00,19.89,19.89,19.84,19.84,1428600.0,12.7929,12.7929,12.7607,12.7607,1428600.0
2009-10-08 11:40:00,19.85,19.88,19.83,19.83,625800.0,12.7672,12.7865,12.7543,12.7543,625800.0
2009-10-08 11:45:00,19.84,19.86,19.79,19.8,680400.0,12.7607,12.7736,12.7286,12.735,680400.0
2009-10-08 11:50:00,19.79,19.83,19.79,19.82,437000.0,12.7286,12.7543,12.7286,12.7479,437000.0
2009-10-08 11:55:00,19.83,19.83,19.82,19.83,153300.0,12.7543,12.7543,12.7479,12.7543,153300.0
2009-10-08 12:00:00,19.83,19.83,19.8,19.81,470400.0,12.7543,12.7543,12.735,12.7415,470400.0
2009-10-08 12:05:00,19.82,19.83,19.81,19.82,265700.0,12.7479,12.7543,12.7415,12.7479,265700.0
2009-10-08 12:10:00,19.82,19.86,19.82,19.85,511300.0,12.7479,12.7736,12.7479,12.7672,511300.0
2009-10-08 12:15:00,19.86,19.86,19.85,19.85,223900.0,12.7736,12.7736,12.7672,12.7672,223900.0
2009-10-08 12:20:00,19.85,19.88,19.85,19.88,680200.0,12.7672,12.7865,12.7672,12.7865,680200.0
2009-10-08 12:25:00,19.88,19.93,19.88,19.9,971200.0,12.7865,12.8186,12.7865,12.7993,971200.0
2009-10-08 12:30:00,19.9,19.93,19.9,19.92,438300.0,12.7993,12.8186,12.7993,12.8122,438300.0
2009-10-08 12:35:00,19.93,19.93,19.87,19.87,1000700.0,12.8186,12.8186,12.78,12.78,1000700.0
2009-10-08 12:40:00,19.88,19.91,19.87,19.89,753100.0,12.7865,12.8058,12.78,12.7929,753100.0
2009-10-08 12:45:00,19.89,19.9,19.86,19.86,201700.0,12.7929,12.7993,12.7736,12.7736,201700.0
2009-10-08 12:50:00,19.87,19.88,19.86,19.87,313800.0,12.78,12.7865,12.7736,12.78,313800.0
2009-10-08 12:55:00,19.88,19.89,19.87,19.88,253300.0,12.7865,12.7929,12.78,12.7865,253300.0
2009-10-08 13:00:00,19.88,19.89,19.85,19.87,882100.0,12.7865,12.7929,12.7672,12.78,882100.0
2009-10-08 13:05:00,19.87,19.87,19.84,19.85,719200.0,12.78,12.78,12.7607,12.7672,719200.0
2009-10-08 13:10:00,19.85,19.85,19.8,19.82,556400.0,12.7672,12.7672,12.735,12.7479,556400.0
2009-10-08 13:15:00,19.81,19.84,19.81,19.84,304600.0,12.7415,12.7607,12.7415,12.7607,304600.0
2009-10-08 13:20:00,19.84,19.85,19.82,19.83,475700.0,12.7607,12.7672,12.7479,12.7543,475700.0
2009-10-08 13:25:00,19.83,19.83,19.82,19.83,73300.0,12.7543,12.7543,12.7479,12.7543,73300.0
2009-10-08 13:30:00,19.83,19.85,19.8,19.82,597100.0,12.7543,12.7672,12.735,12.7479,597100.0
2009-10-08 13:35:00,19.8,19.84,19.78,19.8,946200.0,12.735,12.7607,12.7222,12.735,946200.0
2009-10-08 13:40:00,19.79,19.86,19.79,19.82,875000.0,12.7286,12.7736,12.7286,12.7479,875000.0
2009-10-08 13:45:00,19.83,19.87,19.83,19.84,495800.0,12.7543,12.78,12.7543,12.7607,495800.0
2009-10-08 13:50:00,19.85,19.88,19.84,19.85,413300.0,12.7672,12.7865,12.7607,12.7672,413300.0
2009-10-08 13:55:00,19.86,19.89,19.86,19.89,216700.0,12.7736,12.7929,12.7736,12.7929,216700.0
2009-10-08 14:00:00,19.88,19.89,19.85,19.85,454300.0,12.7865,12.7929,12.7672,12.7672,454300.0
2009-10-08 14:05:00,19.85,19.86,19.84,19.84,434100.0,12.7672,12.7736,12.7607,12.7607,434100.0
2009-10-08 14:10:00,19.84,19.86,19.82,19.82,317900.0,12.7607,12.7736,12.7479,12.7479,317900.0
2009-10-08 14:15:00,19.82,19.83,19.8,19.81,323000.0,12.7479,12.7543,12.735,12.7415,323000.0
2009-10-08 14:20:00,19.82,19.82,19.8,19.8,518900.0,12.7479,12.7479,12.735,12.735,518900.0
2009-10-08 14:25:00,19.8,19.84,19.79,19.83,543500.0,12.735,12.7607,12.7286,12.7543,543500.0
2009-10-08 14:30:00,19.84,19.88,19.83,19.86,542600.0,12.7607,12.7865,12.7543,12.7736,542600.0
2009-10-08 14:35:00,19.86,19.87,19.81,19.82,379700.0,12.7736,12.78,12.7415,12.7479,379700.0
2009-10-08 14:40:00,19.82,19.83,19.79,19.82,573200.0,12.7479,12.7543,12.7286,12.7479,573200.0
2009-10-08 14:45:00,19.82,19.86,19.81,19.84,799700.0,12.7479,12.7736,12.7415,12.7607,799700.0
2009-10-08 14:50:00,19.84,19.87,19.84,19.85,376400.0,12.7607,12.78,12.7607,12.7672,376400.0
2009-10-08 14:55:00,19.84,19.86,19.83,19.85,760600.0,12.7607,12.7736,12.7543,12.7672,760600.0
2009-10-08 15:00:00,19.84,19.91,19.84,19.9,921300.0,12.7607,12.8058,12.7607,12.7993,921300.0
2009-10-08 15:05:00,19.91,19.94,19.89,19.92,837000.0,12.8058,12.8251,12.7929,12.8122,837000.0
2009-10-08 15:10:00,19.93,19.96,19.91,19.96,1805300.0,12.8186,12.8379,12.8058,12.8379,1805300.0
2009-10-08 15:15:00,19.95,19.96,19.94,19.95,731200.0,12.8315,12.8379,12.8251,12.8315,731200.0
2009-10-08 15:20:00,19.95,19.98,19.95,19.97,617300.0,12.8315,12.8508,12.8315,12.8444,617300.0
2009-10-08 15:25:00,19.97,19.98,19.94,19.95,775800.0,12.8444,12.8508,12.8251,12.8315,775800.0
2009-10-08 15:30:00,19.95,19.96,19.91,19.91,901800.0,12.8315,12.8379,12.8058,12.8058,901800.0
2009-10-08 15:35:00,19.92,19.92,19.86,19.9,1574700.0,12.8122,12.8122,12.7736,12.7993,1574700.0
2009-10-08 15:40:00,19.89,19.93,19.89,19.91,552800.0,12.7929,12.8186,12.7929,12.8058,552800.0
2009-10-08 15:45:00,19.91,19.95,19.89,19.93,1195900.0,12.8058,12.8315,12.7929,12.8186,1195900.0
2009-10-08 15:50:00,19.93,19.94,19.87,19.88,1135300.0,12.8186,12.8251,12.78,12.7865,1135300.0
2009-10-08 15:55:00,19.88,19.91,19.86,19.88,2263700.0,12.7865,12.8058,12.7736,12.7865,2263700.0
2009-10-09 09:30:00,19.84,19.9,19.82,19.83,2495600.0,12.7607,12.7993,12.7479,12.7543,2495600.0
2009-10-09 09:35:00,19.84,19.85,19.81,19.83,1171200.0,12.7607,12.7672,12.7415,12.7543,1171200.0
2009-10-09 09:40:00,19.83,19.99,19.82,19.99,1404600.0,12.7543,12.8572,12.7479,12.8572,1404600.0
2009-10-09 09:45:00,19.99,20.0,19.96,19.97,1372500.0,12.8572,12.8637,12.8379,12.8444,1372500.0
2009-10-09 09:50:00,19.96,20.0,19.96,20.0,722900.0,12.8379,12.8637,12.8379,12.8637,722900.0
2009-10-09 09:55:00,19.99,20.08,19.99,20.06,1103000.0,12.8572,12.9151,12.8572,12.9023,1103000.0
2009-10-09 10:00:00,20.07,20.09,20.02,20.05,1252700.0,12.9087,12.9215,12.8765,12.8958,1252700.0
2009-10-09 10:05:00,20.06,20.13,20.05,20.1,1060100.0,12.9023,12.9473,12.8958,12.928,1060100.0
2009-10-09 10:10:00,20.09,20.11,20.09,20.1,703500.0,12.9215,12.9344,12.9215,12.928,703500.0
2009-10-09 10:15:00,20.1,20.11,20.04,20.06,1548300.0,12.928,12.9344,12.8894,12.9023,1548300.0
2009-10-09 10:20:00,20.06,20.06,20.0,20.06,1211800.0,12.9023,12.9023,12.8637,12.9023,1211800.0
2009-10-09 10:25:00,20.06,20.08,20.05,20.07,384100.0,12.9023,12.9151,12.8958,12.9087,384100.0
2009-10-09 10:30:00,20.07,20.11,20.06,20.11,770500.0,12.9087,12.9344,12.9023,12.9344,770500.0
2009-10-09 10:35:00,20.11,20.11,20.05,20.06,711900.0,12.9344,12.9344,12.8958,12.9023,711900.0
2009-10-09 10:40:00,20.05,20.07,20.02,20.03,454000.0,12.8958,12.9087,12.8765,12.883,454000.0
2009-10-09 10:45:00,20.03,20.03,19.96,19.99,1022100.0,12.883,12.883,12.8379,12.8572,1022100.0
2009-10-09 10:50:00,19.99,20.05,19.99,20.04,691500.0,12.8572,12.8958,12.8572,12.8894,691500.0
2009-10-09 10:55:00,20.05,20.07,20.03,20.05,860400.0,12.8958,12.9087,12.883,12.8958,860400.0
2009-10-09 11:00:00,20.05,20.1,20.04,20.09,735400.0,12.8958,12.928,12.8894,12.9215,735400.0
2009-10-09 11:05:00,20.08,20.1,20.08,20.09,354600.0,12.9151,12.928,12.9151,12.9215,354600.0
2009-10-09 11:10:00,20.09,20.1,20.07,20.08,500200.0,12.9215,12.928,12.9087,12.9151,500200.0
2009-10-09 11:15:00,20.07,20.09,20.04,20.08,676600.0,12.9087,12.9215,12.8894,12.9151,676600.0
2009-10-09 11:20:00,20.07,20.12,20.07,20.09,549300.0,12.9087,12.9408,12.9087,12.9215,549300.0
2009-10-09 11:25:00,20.09,20.19,20.09,20.19,1066500.0,12.9215,12.9859,12.9215,12.9859,1066500.0
2009-10-09 11:30:00,20.17,20.2,20.16,20.18,506500.0,12.973,12.9923,12.9666,12.9794,506500.0
2009-10-09 11:35:00,20.18,20.19,20.15,20.19,564200.0,12.9794,12.9859,12.9601,12.9859,564200.0
2009-10-09 11:40:00,20.19,20.19,20.14,20.16,415500.0,12.9859,12.9859,12.9537,12.9666,415500.0
2009-10-09 11:45:00,20.16,20.19,20.14,20.18,750700.0,12.9666,12.9859,12.9537,12.9794,750700.0
2009-10-09 11:50:00,20.18,20.23,20.17,20.21,839000.0,12.9794,13.0116,12.973,12.9987,839000.0
2009-10-09 11:55:00,20.2,20.21,20.18,20.19,203100.0,12.9923,12.9987,12.9794,12.9859,203100.0
2009-10-09 12:00:00,20.18,20.24,20.18,20.22,1005500.0,12.9794,13.018,12.9794,13.0052,1005500.0
2009-10-09 12:05:00,20.22,20.25,20.22,20.23,851600.0,13.0052,13.0245,13.0052,13.0116,851600.0
2009-10-09 12:10:00,20.23,20.25,20.23,20.24,357700.0,13.0116,13.0245,13.0116,13.018,357700.0
2009-10-09 12:15:00,20.25,20.25,20.19,20.19,587500.0,13.0245,13.0245,12.9859,12.9859,587500.0
2009-10-09 12:20:00,20.19,20.2,20.15,20.16,368000.0,12.9859,12.9923,12.9601,12.9666,368000.0
2009-10-09 12:25:00,20.15,20.18,20.14,20.18,340800.0,12.9601,12.9794,12.9537,12.9794,340800.0
2009-10-09 12:30:00,20.18,20.18,20.14,20.14,414200.0,12.9794,12.9794,12.9537,12.9537,414200.0
2009-10-09 12:35:00,20.15,20.15,20.13,20.13,210600.0,12.9601,12.9601,12.9473,12.9473,210600.0
2009-10-09 12:40:00,20.12,20.15,20.12,20.13,404200.0,12.9408,12.9601,12.9408,12.9473,404200.0
2009-10-09 12:45:00,20.12,20.17,20.12,20.16,259800.0,12.9408,12.973,12.9408,12.9666,259800.0
2009-10-09 12:50:00,20.16,20.18,20.14,20.17,352200.0,12.9666,12.9794,12.9537,12.973,352200.0
2009-10-09 12:55:00,20.17,20.18,20.15,20.17,206100.0,12.973,12.9794,12.9601,12.973,206100.0
2009-10-09 13:00:00,20.18,20.2,20.17,20.2,269600.0,12.9794,12.9923,12.973,12.9923,269600.0
2009-10-09 13:05:00,20.19,20.2,20.16,20.16,484100.0,12.9859,12.9923,12.9666,12.9666,484100.0
2009-10-09 13:10:00,20.16,20.17,20.15,20.16,157100.0,12.9666,12.973,12.9601,12.9666,157100.0
2009-10-09 13:15:00,20.15,20.18,20.14,20.18,419700.0,12.9601,12.9794,12.9537,12.9794,419700.0
2009-10-09 13:20:00,20.17,20.2,20.16,20.19,400900.0,12.973,12.9923,12.9666,12.9859,400900.0
2009-10-09 13:25:00,20.19,20.21,20.18,20.19,446800.0,12.9859,12.9987,12.9794,12.9859,446800.0
2009-10-09 13:30:00,20.19,20.2,20.18,20.2,296400.0,12.9859,12.9923,12.9794,12.9923,296400.0
2009-10-09 13:35:00,20.2,20.2,20.15,20.15,318100.0,12.9923,12.9923,12.9601,12.9601,318100.0
2009-10-09 13:40:00,20.16,20.16,20.14,20.14,212100.0,12.9666,12.9666,12.9537,12.9537,212100.0
2009-10-09 13:45:00,20.15,20.15,20.13,20.14,360100.0,12.9601,12.9601,12.9473,12.9537,360100.0
2009-10-09 13:50:00,20.13,20.14,20.12,20.13,186100.0,12.9473,12.9537,12.9408,12.9473,186100.0
2009-10-09 13:55:00,20.12,20.16,20.11,20.15,442000.0,12.9408,12.9666,12.9344,12.9601,442000.0
2009-10-09 14:00:00,20.15,20.16,20.13,20.16,239500.0,12.9601,12.9666,12.9473,12.9666,239500.0
2009-10-09 14:05:00,20.15,20.16,20.13,20.13,163500.0,12.9601,12.9666,12.9473,12.9473,163500.0
2009-10-09 14:10:00,20.14,20.17,20.12,20.16,550300.0,12.9537,12.973,12.9408,12.9666,550300.0
2009-10-09 14:15:00,20.17,20.2,20.15,20.19,392000.0,12.973,12.9923,12.9601,12.9859,392000.0
2009-10-09 14:20:00,20.2,20.21,20.19,20.19,541400.0,12.9923,12.9987,12.9859,12.9859,541400.0
2009-10-09 14:25:00,20.2,20.21,20.19,20.2,327200.0,12.9923,12.9987,12.9859,12.9923,327200.0
2009-10-09 14:30:00,20.21,20.21,20.19,20.19,258300.0,12.9987,12.9987,12.9859,12.9859,258300.0
2009-10-09 14:35:00,20.19,20.2,20.18,20.2,182000.0,12.9859,12.9923,12.9794,12.9923,182000.0
2009-10-09 14:40:00,20.19,20.2,20.17,20.2,303900.0,12.9859,12.9923,12.973,12.9923,303900.0
2009-10-09 14:45:00,20.19,20.23,20.19,20.22,270300.0,12.9859,13.0116,12.9859,13.0052,270300.0
2009-10-09 14:50:00,20.22,20.23,20.2,20.23,174100.0,13.0052,13.0116,12.9923,13.0116,174100.0
2009-10-09 14:55:00,20.23,20.24,20.22,20.23,248900.0,13.0116,13.018,13.0052,13.0116,248900.0
2009-10-09 15:00:00,20.24,20.26,20.22,20.25,540200.0,13.018,13.0309,13.0052,13.0245,540200.0
2009-10-09 15:05:00,20.25,20.3,20.25,20.3,849400.0,13.0245,13.0566,13.0245,13.0566,849400.0
2009-10-09 15:10:00,20.3,20.32,20.28,20.31,660800.0,13.0566,13.0695,13.0438,13.063,660800.0
2009-10-09 15:15:00,20.31,20.32,20.25,20.27,543700.0,13.063,13.0695,13.0245,13.0373,543700.0
2009-10-09 15:20:00,20.26,20.27,20.25,20.26,417800.0,13.0309,13.0373,13.0245,13.0309,417800.0
2009-10-09 15:25:00,20.26,20.3,20.25,20.3,315400.0,13.0309,13.0566,13.0245,13.0566,315400.0
2009-10-09 15:30:00,20.29,20.3,20.23,20.23,627600.0,13.0502,13.0566,13.0116,13.0116,627600.0
2009-10-09 15:35:00,20.24,20.26,20.23,20.24,1040300.0,13.018,13.0309,13.0116,13.018,1040300.0
2009-10-09 15:40:00,20.24,20.24,20.19,20.19,1559200.0,13.018,13.018,12.9859,12.9859,1559200.0
2009-10-09 15:45:00,20.2,20.2,20.15,20.17,890800.0,12.9923,12.9923,12.9601,12.973,890800.0
2009-10-09 15:50:00,20.16,20.23,20.16,20.2,1613700.0,12.9666,13.0116,12.9666,12.9923,1613700.0
2009-10-09 15:55:00,20.21,20.21,20.17,20.17,3480900.0,12.9987,12.9987,12.973,12.973,3480900.0
2009-10-12 09:30:00,20.37,20.5,20.36,20.48,2202100.0,13.1016,13.1853,13.0952,13.1724,2202100.0
2009-10-12 09:35:00,20.48,20.5,20.41,20.42,1153500.0,13.1724,13.1853,13.1274,13.1338,1153500.0
2009-10-12 09:40:00,20.42,20.45,20.38,20.38,1405500.0,13.1338,13.1531,13.1081,13.1081,1405500.0
2009-10-12 09:45:00,20.38,20.41,20.27,20.34,2122400.0,13.1081,13.1274,13.0373,13.0823,2122400.0
2009-10-12 09:50:00,20.34,20.44,20.33,20.43,1869300.0,13.0823,13.1467,13.0759,13.1402,1869300.0
2009-10-12 09:55:00,20.44,20.5,20.43,20.5,1080700.0,13.1467,13.1853,13.1402,13.1853,1080700.0
2009-10-12 10:00:00,20.5,20.58,20.5,20.52,2134000.0,13.1853,13.2367,13.1853,13.1981,2134000.0
2009-10-12 10:05:00,20.54,20.54,20.49,20.49,1058100.0,13.211,13.211,13.1788,13.1788,1058100.0
2009-10-12 10:10:00,20.5,20.5,20.45,20.48,1081700.0,13.1853,13.1853,13.1531,13.1724,1081700.0
2009-10-12 10:15:00,20.48,20.5,20.42,20.42,1080600.0,13.1724,13.1853,13.1338,13.1338,1080600.0
2009-10-12 10:20:00,20.42,20.47,20.41,20.46,542000.0,13.1338,13.166,13.1274,13.1595,542000.0
2009-10-12 10:25:00,20.47,20.47,20.44,20.47,437300.0,13.166,13.166,13.1467,13.166,437300.0
2009-10-12 10:30:00,20.47,20.48,20.42,20.43,1035800.0,13.166,13.1724,13.1338,13.1402,1035800.0
2009-10-12 10:35:00,20.44,20.44,20.4,20.42,758000.0,13.1467,13.1467,13.1209,13.1338,758000.0
2009-10-12 10:40:00,20.41,20.43,20.4,20.43,403400.0,13.1274,13.1402,13.1209,13.1402,403400.0
2009-10-12 10:45:00,20.43,20.44,20.41,20.43,665000.0,13.1402,13.1467,13.1274,13.1402,665000.0
2009-10-12 10:50:00,20.42,20.43,20.4,20.41,793600.0,13.1338,13.1402,13.1209,13.1274,793600.0
2009-10-12 10:55:00,20.41,20.46,20.4,20.45,558600.0,13.1274,13.1595,13.1209,13.1531,558600.0
2009-10-12 11:00:00,20.46,20.46,20.43,20.45,543900.0,13.1595,13.1595,13.1402,13.1531,543900.0
2009-10-12 11:05:00,20.46,20.49,20.42,20.49,854500.0,13.1595,13.1788,13.1338,13.1788,854500.0
2009-10-12 11:10:00,20.47,20.56,20.47,20.56,1206100.0,13.166,13.2238,13.166,13.2238,1206100.0
2009-10-12 11:15:00,20.56,20.65,20.55,20.64,1457400.0,13.2238,13.2817,13.2174,13.2753,1457400.0
2009-10-12 11:20:00,20.64,20.65,20.58,20.58,1255800.0,13.2753,13.2817,13.2367,13.2367,1255800.0
2009-10-12 11:25:00,20.58,20.6,20.55,20.56,531800.0,13.2367,13.2496,13.2174,13.2238,531800.0
2009-10-12 11:30:00,20.57,20.57,20.53,20.53,602300.0,13.2303,13.2303,13.2045,13.2045,602300.0
2009-10-12 11:35:00,20.54,20.55,20.53,20.55,510000.0,13.211,13.2174,13.2045,13.2174,510000.0
2009-10-12 11:40:00,20.55,20.56,20.54,20.55,518800.0,13.2174,13.2238,13.211,13.2174,518800.0
2009-10-12 11:45:00,20.55,20.56,20.54,20.55,229300.0,13.2174,13.2238,13.211,13.2174,229300.0
2009-10-12 11:50:00,20.55,20.56,20.54,20.54,353500.0,13.2174,13.2238,13.211,13.211,353500.0
2009-10-12 11:55:00,20.54,20.55,20.5,20.52,842300.0,13.211,13.2174,13.1853,13.1981,842300.0
2009-10-12 12:00:00,20.51,20.52,20.5,20.51,435600.0,13.1917,13.1981,13.1853,13.1917,435600.0
2009-10-12 12:05:00,20.51,20.52,20.5,20.5,368200.0,13.1917,13.1981,13.1853,13.1853,368200.0
2009-10-12 12:10:00,20.5,20.55,20.5,20.54,814800.0,13.1853,13.2174,13.1853,13.211,814800.0
2009-10-12 12:15:00,20.54,20.55,20.48,20.48,805200.0,13.211,13.2174,13.1724,13.1724,805200.0
2009-10-12 12:20:00,20.49,20.52,20.48,20.49,393100.0,13.1788,13.1981,13.1724,13.1788,393100.0
2009-10-12 12:25:00,20.48,20.51,20.48,20.48,406300.0,13.1724,13.1917,13.1724,13.1724,406300.0
2009-10-12 12:30:00,20.48,20.51,20.48,20.51,169100.0,13.1724,13.1917,13.1724,13.1917,169100.0
2009-10-12 12:35:00,20.5,20.53,20.5,20.52,195300.0,13.1853,13.2045,13.1853,13.1981,195300.0
2009-10-12 12:40:00,20.53,20.53,20.48,20.48,990500.0,13.2045,13.2045,13.1724,13.1724,990500.0
2009-10-12 12:45:00,20.49,20.52,20.48,20.5,661900.0,13.1788,13.1981,13.1724,13.1853,661900.0
2009-10-12 12:50:00,20.5,20.51,20.48,20.49,780900.0,13.1853,13.1917,13.1724,13.1788,780900.0
2009-10-12 12:55:00,20.49,20.49,20.46,20.48,826200.0,13.1788,13.1788,13.1595,13.1724,826200.0
2009-10-12 13:00:00,20.48,20.49,20.47,20.48,131100.0,13.1724,13.1788,13.166,13.1724,131100.0
2009-10-12 13:05:00,20.48,20.5,20.46,20.47,469500.0,13.1724,13.1853,13.1595,13.166,469500.0
2009-10-12 13:10:00,20.48,20.48,20.46,20.47,346800.0,13.1724,13.1724,13.1595,13.166,346800.0
2009-10-12 13:15:00,20.47,20.48,20.46,20.47,430400.0,13.166,13.1724,13.1595,13.166,430400.0
2009-10-12 13:20:00,20.46,20.47,20.44,20.46,520300.0,13.1595,13.166,13.1467,13.1595,520300.0
2009-10-12 13:25:00,20.46,20.47,20.45,20.46,234700.0,13.1595,13.166,13.1531,13.1595,234700.0
2009-10-12 13:30:00,20.45,20.48,20.45,20.47,360600.0,13.1531,13.1724,13.1531,13.166,360600.0
2009-10-12 13:35:00,20.47,20.48,20.46,20.47,168600.0,13.166,13.1724,13.1595,13.166,168600.0
2009-10-12 13:40:00,20.48,20.48,20.46,20.48,366200.0,13.1724,13.1724,13.1595,13.1724,366200.0
2009-10-12 13:45:00,20.48,20.49,20.47,20.48,137000.0,13.1724,13.1788,13.166,13.1724,137000.0
2009-10-12 13:50:00,20.48,20.52,20.48,20.52,428200.0,13.1724,13.1981,13.1724,13.1981,428200.0
2009-10-12 13:55:00,20.52,20.52,20.46,20.46,570400.0,13.1981,13.1981,13.1595,13.1595,570400.0
2009-10-12 14:00:00,20.46,20.47,20.44,20.44,642400.0,13.1595,13.166,13.1467,13.1467,642400.0
2009-10-12 14:05:00,20.45,20.45,20.4,20.41,486600.0,13.1531,13.1531,13.1209,13.1274,486600.0
2009-10-12 14:10:00,20.4,20.41,20.34,20.35,687500.0,13.1209,13.1274,13.0823,13.0888,687500.0
2009-10-12 14:15:00,20.35,20.38,20.31,20.34,1267800.0,13.0888,13.1081,13.063,13.0823,1267800.0
2009-10-12 14:20:00,20.34,20.35,20.3,20.33,644000.0,13.0823,13.0888,13.0566,13.0759,644000.0
2009-10-12 14:25:00,20.33,20.35,20.29,20.33,1153300.0,13.0759,13.0888,13.0502,13.0759,1153300.0
2009-10-12 14:30:00,20.33,20.34,20.24,20.31,1600500.0,13.0759,13.0823,13.018,13.063,1600500.0
2009-10-12 14:35:00,20.31,20.33,20.28,20.3,633900.0,13.063,13.0759,13.0438,13.0566,633900.0
2009-10-12 14:40:00,20.3,20.32,20.28,20.3,468000.0,13.0566,13.0695,13.0438,13.0566,468000.0
2009-10-12 14:45:00,20.31,20.31,20.29,20.31,377500.0,13.063,13.063,13.0502,13.063,377500.0
2009-10-12 14:50:00,20.31,20.36,20.31,20.31,1228100.0,13.063,13.0952,13.063,13.063,1228100.0
2009-10-12 14:55:00,20.31,20.32,20.25,20.32,1484100.0,13.063,13.0695,13.0245,13.0695,1484100.0
2009-10-12 15:00:00,20.32,20.38,20.32,20.38,996200.0,13.0695,13.1081,13.0695,13.1081,996200.0
2009-10-12 15:05:00,20.38,20.39,20.34,20.36,773100.0,13.1081,13.1145,13.0823,13.0952,773100.0
2009-10-12 15:10:00,20.36,20.36,20.33,20.34,309500.0,13.0952,13.0952,13.0759,13.0823,309500.0
2009-10-12 15:15:00,20.34,20.34,20.29,20.3,510900.0,13.0823,13.0823,13.0502,13.0566,510900.0
2009-10-12 15:20:00,20.31,20.36,20.3,20.35,487100.0,13.063,13.0952,13.0566,13.0888,487100.0
2009-10-12 15:25:00,20.36,20.39,20.35,20.39,479400.0,13.0952,13.1145,13.0888,13.1145,479400.0
2009-10-12 15:30:00,20.39,20.44,20.38,20.42,894800.0,13.1145,13.1467,13.1081,13.1338,894800.0
2009-10-12 15:35:00,20.42,20.42,20.37,20.37,827100.0,13.1338,13.1338,13.1016,13.1016,827100.0
2009-10-12 15:40:00,20.37,20.38,20.32,20.34,1285000.0,13.1016,13.1081,13.0695,13.0823,1285000.0
2009-10-12 15:45:00,20.34,20.37,20.33,20.36,824200.0,13.0823,13.1016,13.0759,13.0952,824200.0
2009-10-12 15:50:00,20.35,20.38,20.34,20.38,872800.0,13.0888,13.1081,13.0823,13.1081,872800.0
2009-10-12 15:55:00,20.38,20.4,20.35,20.38,2261400.0,13.1081,13.1209,13.0888,13.1081,2261400.0
2009-10-13 09:30:00,20.51,20.51,20.4,20.48,1808400.0,13.1917,13.1917,13.1209,13.1724,1808400.0
2009-10-13 09:35:00,20.47,20.53,20.44,20.52,2890900.0,13.166,13.2045,13.1467,13.1981,2890900.0
2009-10-13 09:40:00,20.52,20.55,20.43,20.44,4568900.0,13.1981,13.2174,13.1402,13.1467,4568900.0
2009-10-13 09:45:00,20.44,20.47,20.42,20.44,1445600.0,13.1467,13.166,13.1338,13.1467,1445600.0
2009-10-13 09:50:00,20.44,20.51,20.4,20.41,1662500.0,13.1467,13.1917,13.1209,13.1274,1662500.0
2009-10-13 09:55:00,20.4,20.51,20.36,20.42,1217400.0,13.1209,13.1917,13.0952,13.1338,1217400.0
2009-10-13 10:00:00,20.42,20.42,20.38,20.4,907200.0,13.1338,13.1338,13.1081,13.1209,907200.0
2009-10-13 10:05:00,20.39,20.45,20.39,20.44,1082700.0,13.1145,13.1531,13.1145,13.1467,1082700.0
2009-10-13 10:10:00,20.44,20.49,20.43,20.47,1559400.0,13.1467,13.1788,13.1402,13.166,1559400.0
2009-10-13 10:15:00,20.47,20.47,20.42,20.43,1156600.0,13.166,13.166,13.1338,13.1402,1156600.0
2009-10-13 10:20:00,20.42,20.45,20.38,20.4,2256100.0,13.1338,13.1531,13.1081,13.1209,2256100.0
2009-10-13 10:25:00,20.41,20.42,20.38,20.42,1233600.0,13.1274,13.1338,13.1081,13.1338,1233600.0
2009-10-13 10:30:00,20.42,20.43,20.39,20.4,755500.0,13.1338,13.1402,13.1145,13.1209,755500.0
2009-10-13 10:35:00,20.39,20.46,20.39,20.44,1565600.0,13.1145,13.1595,13.1145,13.1467,1565600.0
2009-10-13 10:40:00,20.44,20.46,20.43,20.46,409600.0,13.1467,13.1595,13.1402,13.1595,409600.0
2009-10-13 10:45:00,20.46,20.47,20.41,20.42,520900.0,13.1595,13.166,13.1274,13.1338,520900.0
2009-10-13 10:50:00,20.43,20.43,20.41,20.41,357600.0,13.1402,13.1402,13.1274,13.1274,357600.0
2009-10-13 10:55:00,20.42,20.49,20.41,20.48,1075600.0,13.1338,13.1788,13.1274,13.1724,1075600.0
2009-10-13 11:00:00,20.48,20.5,20.46,20.47,1080200.0,13.1724,13.1853,13.1595,13.166,1080200.0
2009-10-13 11:05:00,20.47,20.47,20.42,20.45,1289400.0,13.166,13.166,13.1338,13.1531,1289400.0
2009-10-13 11:10:00,20.45,20.5,20.44,20.45,2007800.0,13.1531,13.1853,13.1467,13.1531,2007800.0
2009-10-13 11:15:00,20.45,20.52,20.45,20.48,2210900.0,13.1531,13.1981,13.1531,13.1724,2210900.0
2009-10-13 11:20:00,20.48,20.52,20.48,20.49,596400.0,13.1724,13.1981,13.1724,13.1788,596400.0
2009-10-13 11:25:00,20.49,20.59,20.48,20.59,1411900.0,13.1788,13.2431,13.1724,13.2431,1411900.0
2009-10-13 11:30:00,20.59,20.61,20.56,20.57,1299500.0,13.2431,13.256,13.2238,13.2303,1299500.0
2009-10-13 11:35:00,20.57,20.62,20.42,20.61,1108600.0,13.2303,13.2624,13.1338,13.256,1108600.0
2009-10-13 11:40:00,20.6,20.63,20.57,20.63,1089100.0,13.2496,13.2689,13.2303,13.2689,1089100.0
2009-10-13 11:45:00,20.63,20.65,20.59,20.61,804400.0,13.2689,13.2817,13.2431,13.256,804400.0
2009-10-13 11:50:00,20.6,20.68,20.6,20.66,1024000.0,13.2496,13.301,13.2496,13.2882,1024000.0
2009-10-13 11:55:00,20.66,20.69,20.62,20.65,1114100.0,13.2882,13.3075,13.2624,13.2817,1114100.0
2009-10-13 12:00:00,20.65,20.68,20.61,20.63,1145700.0,13.2817,13.301,13.256,13.2689,1145700.0
2009-10-13 12:05:00,20.63,20.63,20.55,20.55,796200.0,13.2689,13.2689,13.2174,13.2174,796200.0
2009-10-13 12:10:00,20.55,20.6,20.55,20.59,772700.0,13.2174,13.2496,13.2174,13.2431,772700.0
2009-10-13 12:15:00,20.59,20.6,20.56,20.56,488800.0,13.2431,13.2496,13.2238,13.2238,488800.0
2009-10-13 12:20:00,20.56,20.57,20.5,20.5,1059200.0,13.2238,13.2303,13.1853,13.1853,1059200.0
2009-10-13 12:25:00,20.5,20.52,20.49,20.52,764300.0,13.1853,13.1981,13.1788,13.1981,764300.0
2009-10-13 12:30:00,20.51,20.53,20.49,20.52,752000.0,13.1917,13.2045,13.1788,13.1981,752000.0
2009-10-13 12:35:00,20.52,20.53,20.49,20.5,815400.0,13.1981,13.2045,13.1788,13.1853,815400.0
2009-10-13 12:40:00,20.5,20.52,20.46,20.47,1101500.0,13.1853,13.1981,13.1595,13.166,1101500.0
2009-10-13 12:45:00,20.48,20.5,20.45,20.47,760600.0,13.1724,13.1853,13.1531,13.166,760600.0
2009-10-13 12:50:00,20.47,20.48,20.45,20.46,743200.0,13.166,13.1724,13.1531,13.1595,743200.0
2009-10-13 12:55:00,20.46,20.5,20.45,20.47,542500.0,13.1595,13.1853,13.1531,13.166,542500.0
2009-10-13 13:00:00,20.48,20.51,20.47,20.49,588600.0,13.1724,13.1917,13.166,13.1788,588600.0
2009-10-13 13:05:00,20.48,20.5,20.47,20.5,534900.0,13.1724,13.1853,13.166,13.1853,534900.0
2009-10-13 13:10:00,20.49,20.52,20.48,20.51,521300.0,13.1788,13.1981,13.1724,13.1917,521300.0
2009-10-13 13:15:00,20.52,20.55,20.51,20.54,560400.0,13.1981,13.2174,13.1917,13.211,560400.0
2009-10-13 13:20:00,20.53,20.55,20.49,20.49,483100.0,13.2045,13.2174,13.1788,13.1788,483100.0
2009-10-13 13:25:00,20.5,20.53,20.49,20.52,604500.0,13.1853,13.2045,13.1788,13.1981,604500.0
2009-10-13 13:30:00,20.51,20.54,20.48,20.48,740300.0,13.1917,13.211,13.1724,13.1724,740300.0
2009-10-13 13:35:00,20.48,20.49,20.45,20.47,767300.0,13.1724,13.1788,13.1531,13.166,767300.0
2009-10-13 13:40:00,20.47,20.49,20.46,20.47,586800.0,13.166,13.1788,13.1595,13.166,586800.0
2009-10-13 13:45:00,20.46,20.47,20.42,20.43,1118500.0,13.1595,13.166,13.1338,13.1402,1118500.0
2009-10-13 13:50:00,20.43,20.46,20.41,20.43,1107800.0,13.1402,13.1595,13.1274,13.1402,1107800.0
2009-10-13 13:55:00,20.44,20.48,20.43,20.46,596300.0,13.1467,13.1724,13.1402,13.1595,596300.0
2009-10-13 14:00:00,20.46,20.47,20.41,20.42,450600.0,13.1595,13.166,13.1274,13.1338,450600.0
2009-10-13 14:05:00,20.43,20.43,20.4,20.4,647700.0,13.1402,13.1402,13.1209,13.1209,647700.0
2009-10-13 14:10:00,20.4,20.44,20.38,20.43,1129600.0,13.1209,13.1467,13.1081,13.1402,1129600.0
2009-10-13 14:15:00,20.43,20.46,20.42,20.44,669400.0,13.1402,13.1595,13.1338,13.1467,669400.0
2009-10-13 14:20:00,20.44,20.44,20.38,20.39,892200.0,13.1467,13.1467,13.1081,13.1145,892200.0
2009-10-13 14:25:00,20.4,20.43,20.37,20.41,732300.0,13.1209,13.1402,13.1016,13.1274,732300.0
2009-10-13 14:30:00,20.42,20.42,20.37,20.37,693000.0,13.1338,13.1338,13.1016,13.1016,693000.0
2009-10-13 14:35:00,20.37,20.39,20.35,20.37,972200.0,13.1016,13.1145,13.0888,13.1016,972200.0
2009-10-13 14:40:00,20.37,20.43,20.36,20.41,810400.0,13.1016,13.1402,13.0952,13.1274,810400.0
2009-10-13 14:45:00,20.42,20.44,20.39,20.43,744600.0,13.1338,13.1467,13.1145,13.1402,744600.0
2009-10-13 14:50:00,20.43,20.43,20.4,20.4,545500.0,13.1402,13.1402,13.1209,13.1209,545500.0
2009-10-13 14:55:00,20.41,20.42,20.38,20.42,701300.0,13.1274,13.1338,13.1081,13.1338,701300.0
2009-10-13 15:00:00,20.43,20.49,20.39,20.46,1633500.0,13.1402,13.1788,13.1145,13.1595,1633500.0
2009-10-13 15:05:00,20.48,20.48,20.44,20.45,935100.0,13.1724,13.1724,13.1467,13.1531,935100.0
2009-10-13 15:10:00,20.44,20.45,20.42,20.45,604300.0,13.1467,13.1531,13.1338,13.1531,604300.0
2009-10-13 15:15:00,20.45,20.5,20.45,20.49,1331100.0,13.1531,13.1853,13.1531,13.1788,1331100.0
2009-10-13 15:20:00,20.49,20.55,20.48,20.53,1804400.0,13.1788,13.2174,13.1724,13.2045,1804400.0
2009-10-13 15:25:00,20.54,20.54,20.51,20.52,1047500.0,13.211,13.211,13.1917,13.1981,1047500.0
2009-10-13 15:30:00,20.52,20.53,20.49,20.52,1987000.0,13.1981,13.2045,13.1788,13.1981,1987000.0
2009-10-13 15:35:00,20.53,20.53,20.47,20.48,1917200.0,13.2045,13.2045,13.166,13.1724,1917200.0
2009-10-13 15:40:00,20.48,20.51,20.47,20.51,1872700.0,13.1724,13.1917,13.166,13.1917,1872700.0
2009-10-13 15:45:00,20.51,20.54,20.48,20.54,2521500.0,13.1917,13.211,13.1724,13.211,2521500.0
2009-10-13 15:50:00,20.54,20.54,20.49,20.5,2704300.0,13.211,13.211,13.1788,13.1853,2704300.0
2009-10-13 15:55:00,20.49,20.55,20.48,20.51,5824100.0,13.1788,13.2174,13.1724,13.1917,5824100.0
2009-10-14 09:30:00,21.26,21.27,21.12,21.17,9256200.0,13.6741,13.6805,13.584,13.6162,9256200.0
2009-10-14 09:35:00,21.17,21.18,21.05,21.06,6928000.0,13.6162,13.6226,13.539,13.5454,6928000.0
2009-10-14 09:40:00,21.06,21.14,21.06,21.11,5854400.0,13.5454,13.5969,13.5454,13.5776,5854400.0
2009-10-14 09:45:00,21.1,21.11,20.87,20.89,10686000.0,13.5712,13.5776,13.4232,13.4361,10686000.0
2009-10-14 09:50:00,20.89,21.04,20.88,21.03,6209100.0,13.4361,13.5326,13.4297,13.5261,6209100.0
2009-10-14 09:55:00,21.03,21.05,20.98,21.01,4010400.0,13.5261,13.539,13.494,13.5133,4010400.0
2009-10-14 10:00:00,21.01,21.04,20.92,21.03,3439100.0,13.5133,13.5326,13.4554,13.5261,3439100.0
2009-10-14 10:05:00,21.04,21.05,20.97,21.02,2415500.0,13.5326,13.539,13.4875,13.5197,2415500.0
2009-10-14 10:10:00,21.03,21.13,21.02,21.13,3411800.0,13.5261,13.5905,13.5197,13.5905,3411800.0
2009-10-14 10:15:00,21.13,21.14,21.07,21.07,2561400.0,13.5905,13.5969,13.5519,13.5519,2561400.0
2009-10-14 10:20:00,21.07,21.1,21.0,21.03,3664900.0,13.5519,13.5712,13.5068,13.5261,3664900.0
2009-10-14 10:25:00,21.04,21.08,21.02,21.05,2549000.0,13.5326,13.5583,13.5197,13.539,2549000.0
2009-10-14 10:30:00,21.05,21.1,21.03,21.08,1801400.0,13.539,13.5712,13.5261,13.5583,1801400.0
2009-10-14 10:35:00,21.08,21.1,21.06,21.07,2171400.0,13.5583,13.5712,13.5454,13.5519,2171400.0
2009-10-14 10:40:00,21.07,21.09,21.02,21.03,1238800.0,13.5519,13.5647,13.5197,13.5261,1238800.0
2009-10-14 10:45:00,21.02,21.09,21.02,21.09,1136200.0,13.5197,13.5647,13.5197,13.5647,1136200.0
2009-10-14 10:50:00,21.09,21.09,21.04,21.05,749600.0,13.5647,13.5647,13.5326,13.539,749600.0
2009-10-14 10:55:00,21.04,21.08,21.04,21.06,1318200.0,13.5326,13.5583,13.5326,13.5454,1318200.0
2009-10-14 11:00:00,21.06,21.13,21.06,21.13,1948800.0,13.5454,13.5905,13.5454,13.5905,1948800.0
2009-10-14 11:05:00,21.13,21.13,21.07,21.08,1790200.0,13.5905,13.5905,13.5519,13.5583,1790200.0
2009-10-14 11:10:00,21.09,21.11,21.05,21.09,1376500.0,13.5647,13.5776,13.539,13.5647,1376500.0
2009-10-14 11:15:00,21.1,21.1,21.08,21.08,969000.0,13.5712,13.5712,13.5583,13.5583,969000.0
2009-10-14 11:20:00,21.07,21.1,21.04,21.09,1153100.0,13.5519,13.5712,13.5326,13.5647,1153100.0
2009-10-14 11:25:00,21.08,21.11,21.07,21.07,855300.0,13.5583,13.5776,13.5519,13.5519,855300.0
2009-10-14 11:30:00,21.07,21.11,21.07,21.09,974700.0,13.5519,13.5776,13.5519,13.5647,974700.0
2009-10-14 11:35:00,21.09,21.1,21.05,21.06,912400.0,13.5647,13.5712,13.539,13.5454,912400.0
2009-10-14 11:40:00,21.06,21.06,21.03,21.04,1127900.0,13.5454,13.5454,13.5261,13.5326,1127900.0
2009-10-14 11:45:00,21.04,21.08,21.03,21.05,1147400.0,13.5326,13.5583,13.5261,13.539,1147400.0
2009-10-14 11:50:00,21.05,21.07,21.02,21.05,2142300.0,13.539,13.5519,13.5197,13.539,2142300.0
2009-10-14 11:55:00,21.05,21.09,21.05,21.08,1266600.0,13.539,13.5647,13.539,13.5583,1266600.0
2009-10-14 12:00:00,21.07,21.1,21.03,21.08,1498800.0,13.5519,13.5712,13.5261,13.5583,1498800.0
2009-10-14 12:05:00,21.08,21.09,21.04,21.06,1090800.0,13.5583,13.5647,13.5326,13.5454,1090800.0
2009-10-14 12:10:00,21.05,21.06,21.03,21.04,803300.0,13.539,13.5454,13.5261,13.5326,803300.0
2009-10-14 12:15:00,21.05,21.05,21.01,21.01,693000.0,13.539,13.539,13.5133,13.5133,693000.0
2009-10-14 12:20:00,21.01,21.04,21.0,21.0,947700.0,13.5133,13.5326,13.5068,13.5068,947700.0
2009-10-14 12:25:00,21.01,21.01,20.95,20.99,1480100.0,13.5133,13.5133,13.4747,13.5004,1480100.0
2009-10-14 12:30:00,20.99,20.99,20.92,20.97,1540700.0,13.5004,13.5004,13.4554,13.4875,1540700.0
2009-10-14 12:35:00,20.97,20.97,20.91,20.91,1364300.0,13.4875,13.4875,13.449,13.449,1364300.0
2009-10-14 12:40:00,20.91,20.92,20.87,20.88,1633600.0,13.449,13.4554,13.4232,13.4297,1633600.0
2009-10-14 12:45:00,20.88,20.94,20.87,20.92,1243500.0,13.4297,13.4683,13.4232,13.4554,1243500.0
2009-10-14 12:50:00,20.92,20.94,20.9,20.92,754200.0,13.4554,13.4683,13.4425,13.4554,754200.0
2009-10-14 12:55:00,20.93,20.98,20.92,20.98,805800.0,13.4618,13.494,13.4554,13.494,805800.0
2009-10-14 13:00:00,20.98,20.98,20.94,20.96,954000.0,13.494,13.494,13.4683,13.4811,954000.0
2009-10-14 13:05:00,20.96,20.99,20.96,20.97,1236400.0,13.4811,13.5004,13.4811,13.4875,1236400.0
2009-10-14 13:10:00,20.97,21.0,20.95,21.0,1869400.0,13.4875,13.5068,13.4747,13.5068,1869400.0
2009-10-14 13:15:00,20.99,21.0,20.94,20.95,869700.0,13.5004,13.5068,13.4683,13.4747,869700.0
2009-10-14 13:20:00,20.95,20.96,20.91,20.93,758500.0,13.4747,13.4811,13.449,13.4618,758500.0
2009-10-14 13:25:00,20.93,20.96,20.93,20.94,906200.0,13.4618,13.4811,13.4618,13.4683,906200.0
2009-10-14 13:30:00,20.93,20.98,20.93,20.95,1326600.0,13.4618,13.494,13.4618,13.4747,1326600.0
2009-10-14 13:35:00,20.94,20.95,20.92,20.94,567700.0,13.4683,13.4747,13.4554,13.4683,567700.0
2009-10-14 13:40:00,20.93,20.95,20.93,20.94,379400.0,13.4618,13.4747,13.4618,13.4683,379400.0
2009-10-14 13:45:00,20.95,20.95,20.91,20.92,902200.0,13.4747,13.4747,13.449,13.4554,902200.0
2009-10-14 13:50:00,20.91,20.92,20.9,20.9,516600.0,13.449,13.4554,13.4425,13.4425,516600.0
2009-10-14 13:55:00,20.9,20.91,20.86,20.91,1892900.0,13.4425,13.449,13.4168,13.449,1892900.0
2009-10-14 14:00:00,20.91,20.92,20.88,20.9,1662500.0,13.449,13.4554,13.4297,13.4425,1662500.0
2009-10-14 14:05:00,20.91,20.92,20.9,20.91,976300.0,13.449,13.4554,13.4425,13.449,976300.0
2009-10-14 14:10:00,20.92,20.92,20.86,20.87,818200.0,13.4554,13.4554,13.4168,13.4232,818200.0
2009-10-14 14:15:00,20.86,20.88,20.81,20.83,1724700.0,13.4168,13.4297,13.3846,13.3975,1724700.0
2009-10-14 14:20:00,20.83,20.9,20.82,20.89,1375900.0,13.3975,13.4425,13.3911,13.4361,1375900.0
2009-10-14 14:25:00,20.89,20.94,20.85,20.86,1183800.0,13.4361,13.4683,13.4104,13.4168,1183800.0
2009-10-14 14:30:00,20.87,20.88,20.84,20.86,1024800.0,13.4232,13.4297,13.4039,13.4168,1024800.0
2009-10-14 14:35:00,20.86,20.87,20.82,20.83,2301100.0,13.4168,13.4232,13.3911,13.3975,2301100.0
2009-10-14 14:40:00,20.84,20.84,20.82,20.82,638200.0,13.4039,13.4039,13.3911,13.3911,638200.0
2009-10-14 14:45:00,20.82,20.83,20.81,20.83,1427600.0,13.3911,13.3975,13.3846,13.3975,1427600.0
2009-10-14 14:50:00,20.83,20.84,20.81,20.82,848600.0,13.3975,13.4039,13.3846,13.3911,848600.0
2009-10-14 14:55:00,20.82,20.86,20.81,20.85,1312300.0,13.3911,13.4168,13.3846,13.4104,1312300.0
2009-10-14 15:00:00,20.84,20.88,20.84,20.87,1425600.0,13.4039,13.4297,13.4039,13.4232,1425600.0
2009-10-14 15:05:00,20.88,20.88,20.82,20.86,2146800.0,13.4297,13.4297,13.3911,13.4168,2146800.0
2009-10-14 15:10:00,20.86,20.87,20.82,20.84,1022700.0,13.4168,13.4232,13.3911,13.4039,1022700.0
2009-10-14 15:15:00,20.85,20.88,20.84,20.87,1002800.0,13.4104,13.4297,13.4039,13.4232,1002800.0
2009-10-14 15:20:00,20.87,20.88,20.86,20.87,1078100.0,13.4232,13.4297,13.4168,13.4232,1078100.0
2009-10-14 15:25:00,20.87,20.93,20.86,20.93,2488500.0,13.4232,13.4618,13.4168,13.4618,2488500.0
2009-10-14 15:30:00,20.93,20.93,20.87,20.9,2459500.0,13.4618,13.4618,13.4232,13.4425,2459500.0
2009-10-14 15:35:00,20.91,20.93,20.9,20.92,1584500.0,13.449,13.4618,13.4425,13.4554,1584500.0
2009-10-14 15:40:00,20.92,20.93,20.87,20.88,1943700.0,13.4554,13.4618,13.4232,13.4297,1943700.0
2009-10-14 15:45:00,20.89,20.89,20.82,20.84,2884300.0,13.4361,13.4361,13.3911,13.4039,2884300.0
2009-10-14 15:50:00,20.83,20.88,20.83,20.85,2025600.0,13.3975,13.4297,13.3975,13.4104,2025600.0
2009-10-14 15:55:00,20.86,20.86,20.78,20.83,5475600.0,13.4168,13.4168,13.3653,13.3975,5475600.0
2009-10-15 09:30:00,20.81,20.9,20.8,20.83,2601300.0,13.3846,13.4425,13.3782,13.3975,2601300.0
2009-10-15 09:35:00,20.83,20.85,20.8,20.85,1234300.0,13.3975,13.4104,13.3782,13.4104,1234300.0
2009-10-15 09:40:00,20.84,20.85,20.74,20.74,1871300.0,13.4039,13.4104,13.3396,13.3396,1871300.0
2009-10-15 09:45:00,20.75,20.8,20.74,20.79,1394400.0,13.346,13.3782,13.3396,13.3718,1394400.0
2009-10-15 09:50:00,20.79,20.86,20.79,20.86,1688400.0,13.3718,13.4168,13.3718,13.4168,1688400.0
2009-10-15 09:55:00,20.85,20.93,20.84,20.91,1699900.0,13.4104,13.4618,13.4039,13.449,1699900.0
2009-10-15 10:00:00,20.91,20.92,20.86,20.9,2041600.0,13.449,13.4554,13.4168,13.4425,2041600.0
2009-10-15 10:05:00,20.89,20.92,20.85,20.85,1429900.0,13.4361,13.4554,13.4104,13.4104,1429900.0
2009-10-15 10:10:00,20.85,20.87,20.8,20.82,1785800.0,13.4104,13.4232,13.3782,13.3911,1785800.0
2009-10-15 10:15:00,20.82,20.84,20.8,20.82,1373500.0,13.3911,13.4039,13.3782,13.3911,1373500.0
2009-10-15 10:20:00,20.81,20.83,20.77,20.81,1138400.0,13.3846,13.3975,13.3589,13.3846,1138400.0
2009-10-15 10:25:00,20.8,20.81,20.75,20.76,995500.0,13.3782,13.3846,13.346,13.3525,995500.0
2009-10-15 10:30:00,20.75,20.78,20.74,20.77,899600.0,13.346,13.3653,13.3396,13.3589,899600.0
2009-10-15 10:35:00,20.78,20.78,20.71,20.73,1347700.0,13.3653,13.3653,13.3203,13.3332,1347700.0
2009-10-15 10:40:00,20.73,20.77,20.71,20.77,954300.0,13.3332,13.3589,13.3203,13.3589,954300.0
2009-10-15 10:45:00,20.77,20.77,20.73,20.75,626000.0,13.3589,13.3589,13.3332,13.346,626000.0
2009-10-15 10:50:00,20.75,20.77,20.74,20.76,789400.0,13.346,13.3589,13.3396,13.3525,789400.0
2009-10-15 10:55:00,20.76,20.82,20.75,20.82,708700.0,13.3525,13.3911,13.346,13.3911,708700.0
2009-10-15 11:00:00,20.82,20.84,20.78,20.78,766600.0,13.3911,13.4039,13.3653,13.3653,766600.0
2009-10-15 11:05:00,20.78,20.83,20.78,20.81,561000.0,13.3653,13.3975,13.3653,13.3846,561000.0
2009-10-15 11:10:00,20.81,20.83,20.8,20.82,514600.0,13.3846,13.3975,13.3782,13.3911,514600.0
2009-10-15 11:15:00,20.82,20.84,20.81,20.83,791100.0,13.3911,13.4039,13.3846,13.3975,791100.0
2009-10-15 11:20:00,20.82,20.84,20.79,20.79,680200.0,13.3911,13.4039,13.3718,13.3718,680200.0
2009-10-15 11:25:00,20.79,20.8,20.77,20.78,725500.0,13.3718,13.3782,13.3589,13.3653,725500.0
2009-10-15 11:30:00,20.79,20.8,20.77,20.79,950700.0,13.3718,13.3782,13.3589,13.3718,950700.0
2009-10-15 11:35:00,20.79,20.8,20.75,20.76,850200.0,13.3718,13.3782,13.346,13.3525,850200.0
2009-10-15 11:40:00,20.77,20.77,20.75,20.75,312000.0,13.3589,13.3589,13.346,13.346,312000.0
2009-10-15 11:45:00,20.75,20.77,20.73,20.77,695500.0,13.346,13.3589,13.3332,13.3589,695500.0
2009-10-15 11:50:00,20.77,20.79,20.74,20.74,502500.0,13.3589,13.3718,13.3396,13.3396,502500.0
2009-10-15 11:55:00,20.75,20.78,20.74,20.77,539900.0,13.346,13.3653,13.3396,13.3589,539900.0
2009-10-15 12:00:00,20.76,20.82,20.76,20.82,384900.0,13.3525,13.3911,13.3525,13.3911,384900.0
2009-10-15 12:05:00,20.82,20.82,20.78,20.78,633200.0,13.3911,13.3911,13.3653,13.3653,633200.0
2009-10-15 12:10:00,20.78,20.8,20.75,20.79,1157000.0,13.3653,13.3782,13.346,13.3718,1157000.0
2009-10-15 12:15:00,20.79,20.81,20.79,20.8,328800.0,13.3718,13.3846,13.3718,13.3782,328800.0
2009-10-15 12:20:00,20.8,20.8,20.77,20.77,747500.0,13.3782,13.3782,13.3589,13.3589,747500.0
2009-10-15 12:25:00,20.78,20.78,20.73,20.74,552800.0,13.3653,13.3653,13.3332,13.3396,552800.0
2009-10-15 12:30:00,20.74,20.77,20.73,20.75,404500.0,13.3396,13.3589,13.3332,13.346,404500.0
2009-10-15 12:35:00,20.76,20.77,20.75,20.75,449000.0,13.3525,13.3589,13.346,13.346,449000.0
2009-10-15 12:40:00,20.76,20.76,20.72,20.73,539500.0,13.3525,13.3525,13.3268,13.3332,539500.0
2009-10-15 12:45:00,20.72,20.73,20.67,20.69,1219500.0,13.3268,13.3332,13.2946,13.3075,1219500.0
2009-10-15 12:50:00,20.69,20.7,20.66,20.67,771100.0,13.3075,13.3139,13.2882,13.2946,771100.0
2009-10-15 12:55:00,20.68,20.69,20.65,20.67,945300.0,13.301,13.3075,13.2817,13.2946,945300.0
2009-10-15 13:00:00,20.68,20.68,20.64,20.65,728300.0,13.301,13.301,13.2753,13.2817,728300.0
2009-10-15 13:05:00,20.66,20.66,20.61,20.63,780100.0,13.2882,13.2882,13.256,13.2689,780100.0
2009-10-15 13:10:00,20.64,20.64,20.59,20.63,836500.0,13.2753,13.2753,13.2431,13.2689,836500.0
2009-10-15 13:15:00,20.63,20.65,20.62,20.63,562800.0,13.2689,13.2817,13.2624,13.2689,562800.0
2009-10-15 13:20:00,20.63,20.68,20.63,20.67,393700.0,13.2689,13.301,13.2689,13.2946,393700.0
2009-10-15 13:25:00,20.68,20.69,20.65,20.69,486800.0,13.301,13.3075,13.2817,13.3075,486800.0
2009-10-15 13:30:00,20.69,20.71,20.67,20.68,666000.0,13.3075,13.3203,13.2946,13.301,666000.0
2009-10-15 13:35:00,20.68,20.71,20.67,20.69,440400.0,13.301,13.3203,13.2946,13.3075,440400.0
2009-10-15 13:40:00,20.7,20.71,20.68,20.68,157500.0,13.3139,13.3203,13.301,13.301,157500.0
2009-10-15 13:45:00,20.69,20.69,20.66,20.67,436900.0,13.3075,13.3075,13.2882,13.2946,436900.0
2009-10-15 13:50:00,20.67,20.67,20.65,20.65,219100.0,13.2946,13.2946,13.2817,13.2817,219100.0
2009-10-15 13:55:00,20.65,20.66,20.62,20.64,590900.0,13.2817,13.2882,13.2624,13.2753,590900.0
2009-10-15 14:00:00,20.63,20.65,20.61,20.65,802700.0,13.2689,13.2817,13.256,13.2817,802700.0
2009-10-15 14:05:00,20.65,20.68,20.63,20.64,604900.0,13.2817,13.301,13.2689,13.2753,604900.0
2009-10-15 14:10:00,20.63,20.64,20.62,20.63,363900.0,13.2689,13.2753,13.2624,13.2689,363900.0
2009-10-15 14:15:00,20.62,20.63,20.59,20.6,1258900.0,13.2624,13.2689,13.2431,13.2496,1258900.0
2009-10-15 14:20:00,20.59,20.6,20.55,20.56,1498400.0,13.2431,13.2496,13.2174,13.2238,1498400.0
2009-10-15 14:25:00,20.56,20.57,20.54,20.57,1229300.0,13.2238,13.2303,13.211,13.2303,1229300.0
2009-10-15 14:30:00,20.57,20.62,20.56,20.61,572600.0,13.2303,13.2624,13.2238,13.256,572600.0
2009-10-15 14:35:00,20.62,20.65,20.61,20.61,935900.0,13.2624,13.2817,13.256,13.256,935900.0
2009-10-15 14:40:00,20.62,20.66,20.61,20.66,655700.0,13.2624,13.2882,13.256,13.2882,655700.0
2009-10-15 14:45:00,20.66,20.7,20.63,20.69,1183900.0,13.2882,13.3139,13.2689,13.3075,1183900.0
2009-10-15 14:50:00,20.69,20.72,20.68,20.72,672000.0,13.3075,13.3268,13.301,13.3268,672000.0
2009-10-15 14:55:00,20.71,20.73,20.68,20.7,1035800.0,13.3203,13.3332,13.301,13.3139,1035800.0
2009-10-15 15:00:00,20.7,20.71,20.69,20.71,376100.0,13.3139,13.3203,13.3075,13.3203,376100.0
2009-10-15 15:05:00,20.71,20.72,20.66,20.67,1057900.0,13.3203,13.3268,13.2882,13.2946,1057900.0
2009-10-15 15:10:00,20.67,20.69,20.67,20.69,602800.0,13.2946,13.3075,13.2946,13.3075,602800.0
2009-10-15 15:15:00,20.69,20.7,20.66,20.66,490700.0,13.3075,13.3139,13.2882,13.2882,490700.0
2009-10-15 15:20:00,20.66,20.67,20.63,20.64,901400.0,13.2882,13.2946,13.2689,13.2753,901400.0
2009-10-15 15:25:00,20.64,20.67,20.62,20.62,827400.0,13.2753,13.2946,13.2624,13.2624,827400.0
2009-10-15 15:30:00,20.62,20.64,20.6,20.64,924900.0,13.2624,13.2753,13.2496,13.2753,924900.0
2009-10-15 15:35:00,20.63,20.65,20.6,20.63,953600.0,13.2689,13.2817,13.2496,13.2689,953600.0
2009-10-15 15:40:00,20.62,20.65,20.59,20.6,1054100.0,13.2624,13.2817,13.2431,13.2496,1054100.0
2009-10-15 15:45:00,20.6,20.63,20.59,20.61,1079600.0,13.2496,13.2689,13.2431,13.256,1079600.0
2009-10-15 15:50:00,20.62,20.65,20.59,20.59,2614900.0,13.2624,13.2817,13.2431,13.2431,2614900.0
2009-10-15 15:55:00,20.6,20.67,20.56,20.66,4569500.0,13.2496,13.2946,13.2238,13.2882,4569500.0
2009-10-16 09:30:00,20.47,20.57,20.3,20.38,5594100.0,13.166,13.2303,13.0566,13.1081,5594100.0
2009-10-16 09:35:00,20.38,20.44,20.34,20.42,1703200.0,13.1081,13.1467,13.0823,13.1338,1703200.0
2009-10-16 09:40:00,20.43,20.45,20.36,20.39,1465000.0,13.1402,13.1531,13.0952,13.1145,1465000.0
2009-10-16 09:45:00,20.38,20.4,20.3,20.31,1379100.0,13.1081,13.1209,13.0566,13.063,1379100.0
2009-10-16 09:50:00,20.3,20.35,20.25,20.29,1477000.0,13.0566,13.0888,13.0245,13.0502,1477000.0
2009-10-16 09:55:00,20.25,20.28,20.22,20.27,2366100.0,13.0245,13.0438,13.0052,13.0373,2366100.0
2009-10-16 10:00:00,20.27,20.27,20.15,20.18,2070300.0,13.0373,13.0373,12.9601,12.9794,2070300.0
2009-10-16 10:05:00,20.18,20.24,20.18,20.2,1631400.0,12.9794,13.018,12.9794,12.9923,1631400.0
2009-10-16 10:10:00,20.2,20.23,20.15,20.18,1016200.0,12.9923,13.0116,12.9601,12.9794,1016200.0
2009-10-16 10:15:00,20.17,20.2,20.15,20.16,1602800.0,12.973,12.9923,12.9601,12.9666,1602800.0
2009-10-16 10:20:00,20.16,20.18,20.14,20.16,1366200.0,12.9666,12.9794,12.9537,12.9666,1366200.0
2009-10-16 10:25:00,20.16,20.19,20.15,20.19,1254800.0,12.9666,12.9859,12.9601,12.9859,1254800.0
2009-10-16 10:30:00,20.18,20.25,20.18,20.23,1111000.0,12.9794,13.0245,12.9794,13.0116,1111000.0
2009-10-16 10:35:00,20.24,20.25,20.18,20.2,833600.0,13.018,13.0245,12.9794,12.9923,833600.0
2009-10-16 10:40:00,20.19,20.2,20.13,20.14,1273400.0,12.9859,12.9923,12.9473,12.9537,1273400.0
2009-10-16 10:45:00,20.14,20.18,20.14,20.17,662400.0,12.9537,12.9794,12.9537,12.973,662400.0
2009-10-16 10:50:00,20.18,20.2,20.17,20.18,704400.0,12.9794,12.9923,12.973,12.9794,704400.0
2009-10-16 10:55:00,20.19,20.21,20.15,20.18,756500.0,12.9859,12.9987,12.9601,12.9794,756500.0
2009-10-16 11:00:00,20.19,20.21,20.16,20.18,893700.0,12.9859,12.9987,12.9666,12.9794,893700.0
2009-10-16 11:05:00,20.18,20.22,20.18,20.2,564300.0,12.9794,13.0052,12.9794,12.9923,564300.0
2009-10-16 11:10:00,20.21,20.21,20.18,20.19,460400.0,12.9987,12.9987,12.9794,12.9859,460400.0
2009-10-16 11:15:00,20.18,20.2,20.16,20.17,889700.0,12.9794,12.9923,12.9666,12.973,889700.0
2009-10-16 11:20:00,20.17,20.18,20.15,20.16,579200.0,12.973,12.9794,12.9601,12.9666,579200.0
2009-10-16 11:25:00,20.16,20.17,20.09,20.11,1548200.0,12.9666,12.973,12.9215,12.9344,1548200.0
2009-10-16 11:30:00,20.11,20.12,20.05,20.05,1192700.0,12.9344,12.9408,12.8958,12.8958,1192700.0
2009-10-16 11:35:00,20.06,20.08,20.03,20.03,1046600.0,12.9023,12.9151,12.883,12.883,1046600.0
2009-10-16 11:40:00,20.03,20.06,20.02,20.04,1249500.0,12.883,12.9023,12.8765,12.8894,1249500.0
2009-10-16 11:45:00,20.04,20.08,20.03,20.06,830000.0,12.8894,12.9151,12.883,12.9023,830000.0
2009-10-16 11:50:00,20.06,20.08,20.06,20.07,486500.0,12.9023,12.9151,12.9023,12.9087,486500.0
2009-10-16 11:55:00,20.07,20.09,20.06,20.09,506200.0,12.9087,12.9215,12.9023,12.9215,506200.0
2009-10-16 12:00:00,20.09,20.12,20.08,20.11,851500.0,12.9215,12.9408,12.9151,12.9344,851500.0
2009-10-16 12:05:00,20.11,20.13,20.1,20.11,761000.0,12.9344,12.9473,12.928,12.9344,761000.0
2009-10-16 12:10:00,20.12,20.14,20.11,20.12,420400.0,12.9408,12.9537,12.9344,12.9408,420400.0
2009-10-16 12:15:00,20.11,20.14,20.11,20.13,380300.0,12.9344,12.9537,12.9344,12.9473,380300.0
2009-10-16 12:20:00,20.13,20.13,20.1,20.13,494300.0,12.9473,12.9473,12.928,12.9473,494300.0
2009-10-16 12:25:00,20.13,20.14,20.11,20.12,543300.0,12.9473,12.9537,12.9344,12.9408,543300.0
2009-10-16 12:30:00,20.13,20.14,20.12,20.12,446700.0,12.9473,12.9537,12.9408,12.9408,446700.0
2009-10-16 12:35:00,20.13,20.13,20.1,20.11,301300.0,12.9473,12.9473,12.928,12.9344,301300.0
2009-10-16 12:40:00,20.11,20.11,20.1,20.11,170700.0,12.9344,12.9344,12.928,12.9344,170700.0
2009-10-16 12:45:00,20.11,20.11,20.08,20.1,644800.0,12.9344,12.9344,12.9151,12.928,644800.0
2009-10-16 12:50:00,20.1,20.13,20.09,20.13,311600.0,12.928,12.9473,12.9215,12.9473,311600.0
2009-10-16 12:55:00,20.13,20.15,20.11,20.15,846000.0,12.9473,12.9601,12.9344,12.9601,846000.0
2009-10-16 13:00:00,20.15,20.18,20.14,20.17,686200.0,12.9601,12.9794,12.9537,12.973,686200.0
2009-10-16 13:05:00,20.17,20.17,20.14,20.17,435600.0,12.973,12.973,12.9537,12.973,435600.0
2009-10-16 13:10:00,20.17,20.2,20.16,20.19,523600.0,12.973,12.9923,12.9666,12.9859,523600.0
2009-10-16 13:15:00,20.19,20.21,20.19,20.21,773900.0,12.9859,12.9987,12.9859,12.9987,773900.0
2009-10-16 13:20:00,20.22,20.23,20.2,20.22,781800.0,13.0052,13.0116,12.9923,13.0052,781800.0
2009-10-16 13:25:00,20.23,20.27,20.22,20.27,717800.0,13.0116,13.0373,13.0052,13.0373,717800.0
2009-10-16 13:30:00,20.26,20.28,20.23,20.24,1224300.0,13.0309,13.0438,13.0116,13.018,1224300.0
2009-10-16 13:35:00,20.24,20.25,20.2,20.2,632300.0,13.018,13.0245,12.9923,12.9923,632300.0
2009-10-16 13:40:00,20.2,20.23,20.19,20.2,982900.0,12.9923,13.0116,12.9859,12.9923,982900.0
2009-10-16 13:45:00,20.21,20.27,20.2,20.26,573400.0,12.9987,13.0373,12.9923,13.0309,573400.0
2009-10-16 13:50:00,20.27,20.29,20.25,20.25,876800.0,13.0373,13.0502,13.0245,13.0245,876800.0
2009-10-16 13:55:00,20.25,20.26,20.22,20.22,399000.0,13.0245,13.0309,13.0052,13.0052,399000.0
2009-10-16 14:00:00,20.22,20.23,20.18,20.18,574800.0,13.0052,13.0116,12.9794,12.9794,574800.0
2009-10-16 14:05:00,20.19,20.19,20.16,20.16,405700.0,12.9859,12.9859,12.9666,12.9666,405700.0
2009-10-16 14:10:00,20.16,20.19,20.16,20.19,426900.0,12.9666,12.9859,12.9666,12.9859,426900.0
2009-10-16 14:15:00,20.19,20.2,20.17,20.2,467300.0,12.9859,12.9923,12.973,12.9923,467300.0
2009-10-16 14:20:00,20.2,20.23,20.19,20.23,437700.0,12.9923,13.0116,12.9859,13.0116,437700.0
2009-10-16 14:25:00,20.23,20.24,20.21,20.23,613700.0,13.0116,13.018,12.9987,13.0116,613700.0
2009-10-16 14:30:00,20.22,20.24,20.2,20.23,685300.0,13.0052,13.018,12.9923,13.0116,685300.0
2009-10-16 14:35:00,20.23,20.23,20.21,20.23,340400.0,13.0116,13.0116,12.9987,13.0116,340400.0
2009-10-16 14:40:00,20.23,20.23,20.19,20.2,365500.0,13.0116,13.0116,12.9859,12.9923,365500.0
2009-10-16 14:45:00,20.2,20.2,20.17,20.18,851300.0,12.9923,12.9923,12.973,12.9794,851300.0
2009-10-16 14:50:00,20.18,20.22,20.17,20.19,588200.0,12.9794,13.0052,12.973,12.9859,588200.0
2009-10-16 14:55:00,20.19,20.19,20.18,20.19,157900.0,12.9859,12.9859,12.9794,12.9859,157900.0
2009-10-16 15:00:00,20.19,20.22,20.18,20.21,358400.0,12.9859,13.0052,12.9794,12.9987,358400.0
2009-10-16 15:05:00,20.22,20.24,20.21,20.24,313000.0,13.0052,13.018,12.9987,13.018,313000.0
2009-10-16 15:10:00,20.24,20.25,20.23,20.24,743700.0,13.018,13.0245,13.0116,13.018,743700.0
2009-10-16 15:15:00,20.24,20.25,20.17,20.2,1270800.0,13.018,13.0245,12.973,12.9923,1270800.0
2009-10-16 15:20:00,20.2,20.21,20.18,20.18,457000.0,12.9923,12.9987,12.9794,12.9794,457000.0
2009-10-16 15:25:00,20.19,20.21,20.16,20.2,1186400.0,12.9859,12.9987,12.9666,12.9923,1186400.0
2009-10-16 15:30:00,20.21,20.21,20.18,20.2,404500.0,12.9987,12.9987,12.9794,12.9923,404500.0
2009-10-16 15:35:00,20.2,20.23,20.19,20.2,1190500.0,12.9923,13.0116,12.9859,12.9923,1190500.0
2009-10-16 15:40:00,20.2,20.21,20.18,20.18,915300.0,12.9923,12.9987,12.9794,12.9794,915300.0
2009-10-16 15:45:00,20.18,20.19,20.15,20.16,1200200.0,12.9794,12.9859,12.9601,12.9666,1200200.0
2009-10-16 15:50:00,20.17,20.18,20.13,20.15,2023200.0,12.973,12.9794,12.9473,12.9601,2023200.0
2009-10-16 15:55:00,20.16,20.2,20.15,20.18,2751600.0,12.9666,12.9923,12.9601,12.9794,2751600.0
2009-10-19 09:30:00,20.29,20.35,20.27,20.27,1593900.0,13.0502,13.0888,13.0373,13.0373,1593900.0
2009-10-19 09:35:00,20.27,20.31,20.23,20.23,1364900.0,13.0373,13.063,13.0116,13.0116,1364900.0
2009-10-19 09:40:00,20.23,20.27,20.18,20.19,931500.0,13.0116,13.0373,12.9794,12.9859,931500.0
2009-10-19 09:45:00,20.19,20.2,20.1,20.16,1698000.0,12.9859,12.9923,12.928,12.9666,1698000.0
2009-10-19 09:50:00,20.17,20.17,20.09,20.09,1108000.0,12.973,12.973,12.9215,12.9215,1108000.0
2009-10-19 09:55:00,20.09,20.11,20.07,20.08,936800.0,12.9215,12.9344,12.9087,12.9151,936800.0
2009-10-19 10:00:00,20.08,20.12,20.05,20.08,1356000.0,12.9151,12.9408,12.8958,12.9151,1356000.0
2009-10-19 10:05:00,20.08,20.1,20.05,20.07,1360000.0,12.9151,12.928,12.8958,12.9087,1360000.0
2009-10-19 10:10:00,20.07,20.1,20.06,20.1,1474500.0,12.9087,12.928,12.9023,12.928,1474500.0
2009-10-19 10:15:00,20.09,20.1,20.05,20.07,1515500.0,12.9215,12.928,12.8958,12.9087,1515500.0
2009-10-19 10:20:00,20.06,20.1,20.06,20.08,1680400.0,12.9023,12.928,12.9023,12.9151,1680400.0
2009-10-19 10:25:00,20.08,20.11,20.07,20.07,1183000.0,12.9151,12.9344,12.9087,12.9087,1183000.0
2009-10-19 10:30:00,20.08,20.1,20.07,20.08,1095100.0,12.9151,12.928,12.9087,12.9151,1095100.0
2009-10-19 10:35:00,20.07,20.11,20.06,20.1,1244800.0,12.9087,12.9344,12.9023,12.928,1244800.0
2009-10-19 10:40:00,20.09,20.12,20.08,20.1,2520300.0,12.9215,12.9408,12.9151,12.928,2520300.0
2009-10-19 10:45:00,20.1,20.18,20.1,20.17,1258900.0,12.928,12.9794,12.928,12.973,1258900.0
2009-10-19 10:50:00,20.18,20.21,20.17,20.18,1243500.0,12.9794,12.9987,12.973,12.9794,1243500.0
2009-10-19 10:55:00,20.19,20.26,20.18,20.24,793800.0,12.9859,13.0309,12.9794,13.018,793800.0
2009-10-19 11:00:00,20.24,20.26,20.22,20.25,1386200.0,13.018,13.0309,13.0052,13.0245,1386200.0
2009-10-19 11:05:00,20.25,20.28,20.24,20.25,967500.0,13.0245,13.0438,13.018,13.0245,967500.0
2009-10-19 11:10:00,20.24,20.28,20.24,20.27,545100.0,13.018,13.0438,13.018,13.0373,545100.0
2009-10-19 11:15:00,20.28,20.3,20.27,20.3,581200.0,13.0438,13.0566,13.0373,13.0566,581200.0
2009-10-19 11:20:00,20.3,20.3,20.28,20.3,956400.0,13.0566,13.0566,13.0438,13.0566,956400.0
2009-10-19 11:25:00,20.3,20.34,20.29,20.34,781800.0,13.0566,13.0823,13.0502,13.0823,781800.0
2009-10-19 11:30:00,20.34,20.35,20.29,20.29,1202800.0,13.0823,13.0888,13.0502,13.0502,1202800.0
2009-10-19 11:35:00,20.29,20.33,20.29,20.33,524900.0,13.0502,13.0759,13.0502,13.0759,524900.0
2009-10-19 11:40:00,20.33,20.45,20.32,20.44,2350900.0,13.0759,13.1531,13.0695,13.1467,2350900.0
2009-10-19 11:45:00,20.44,20.47,20.41,20.45,1425400.0,13.1467,13.166,13.1274,13.1531,1425400.0
2009-10-19 11:50:00,20.44,20.48,20.42,20.45,911800.0,13.1467,13.1724,13.1338,13.1531,911800.0
2009-10-19 11:55:00,20.45,20.48,20.44,20.47,1180400.0,13.1531,13.1724,13.1467,13.166,1180400.0
2009-10-19 12:00:00,20.46,20.47,20.41,20.42,549400.0,13.1595,13.166,13.1274,13.1338,549400.0
2009-10-19 12:05:00,20.41,20.43,20.41,20.43,236400.0,13.1274,13.1402,13.1274,13.1402,236400.0
2009-10-19 12:10:00,20.43,20.43,20.38,20.38,680400.0,13.1402,13.1402,13.1081,13.1081,680400.0
2009-10-19 12:15:00,20.39,20.43,20.38,20.43,441100.0,13.1145,13.1402,13.1081,13.1402,441100.0
2009-10-19 12:20:00,20.43,20.43,20.39,20.39,552600.0,13.1402,13.1402,13.1145,13.1145,552600.0
2009-10-19 12:25:00,20.4,20.4,20.33,20.33,668500.0,13.1209,13.1209,13.0759,13.0759,668500.0
2009-10-19 12:30:00,20.33,20.34,20.31,20.34,598200.0,13.0759,13.0823,13.063,13.0823,598200.0
2009-10-19 12:35:00,20.35,20.35,20.33,20.34,197000.0,13.0888,13.0888,13.0759,13.0823,197000.0
2009-10-19 12:40:00,20.33,20.39,20.33,20.39,479400.0,13.0759,13.1145,13.0759,13.1145,479400.0
2009-10-19 12:45:00,20.38,20.4,20.38,20.4,313600.0,13.1081,13.1209,13.1081,13.1209,313600.0
2009-10-19 12:50:00,20.39,20.4,20.37,20.39,249200.0,13.1145,13.1209,13.1016,13.1145,249200.0
2009-10-19 12:55:00,20.39,20.39,20.36,20.36,225200.0,13.1145,13.1145,13.0952,13.0952,225200.0
2009-10-19 13:00:00,20.36,20.39,20.33,20.37,621300.0,13.0952,13.1145,13.0759,13.1016,621300.0
2009-10-19 13:05:00,20.37,20.38,20.36,20.37,242700.0,13.1016,13.1081,13.0952,13.1016,242700.0
2009-10-19 13:10:00,20.38,20.39,20.37,20.39,227000.0,13.1081,13.1145,13.1016,13.1145,227000.0
2009-10-19 13:15:00,20.38,20.39,20.32,20.34,481100.0,13.1081,13.1145,13.0695,13.0823,481100.0
2009-10-19 13:20:00,20.33,20.36,20.33,20.33,380300.0,13.0759,13.0952,13.0759,13.0759,380300.0
2009-10-19 13:25:00,20.33,20.36,20.32,20.34,450700.0,13.0759,13.0952,13.0695,13.0823,450700.0
2009-10-19 13:30:00,20.35,20.36,20.34,20.35,234000.0,13.0888,13.0952,13.0823,13.0888,234000.0
2009-10-19 13:35:00,20.35,20.42,20.35,20.41,778500.0,13.0888,13.1338,13.0888,13.1274,778500.0
2009-10-19 13:40:00,20.42,20.42,20.4,20.41,292600.0,13.1338,13.1338,13.1209,13.1274,292600.0
2009-10-19 13:45:00,20.41,20.42,20.36,20.37,418100.0,13.1274,13.1338,13.0952,13.1016,418100.0
2009-10-19 13:50:00,20.37,20.41,20.37,20.41,337300.0,13.1016,13.1274,13.1016,13.1274,337300.0
2009-10-19 13:55:00,20.41,20.44,20.4,20.43,519200.0,13.1274,13.1467,13.1209,13.1402,519200.0
2009-10-19 14:00:00,20.42,20.44,20.4,20.42,385200.0,13.1338,13.1467,13.1209,13.1338,385200.0
2009-10-19 14:05:00,20.41,20.43,20.4,20.41,279500.0,13.1274,13.1402,13.1209,13.1274,279500.0
2009-10-19 14:10:00,20.41,20.44,20.39,20.44,295400.0,13.1274,13.1467,13.1145,13.1467,295400.0
2009-10-19 14:15:00,20.43,20.44,20.4,20.4,274600.0,13.1402,13.1467,13.1209,13.1209,274600.0
2009-10-19 14:20:00,20.41,20.44,20.4,20.44,640800.0,13.1274,13.1467,13.1209,13.1467,640800.0
2009-10-19 14:25:00,20.44,20.44,20.43,20.44,113800.0,13.1467,13.1467,13.1402,13.1467,113800.0
2009-10-19 14:30:00,20.43,20.45,20.41,20.41,689900.0,13.1402,13.1531,13.1274,13.1274,689900.0
2009-10-19 14:35:00,20.41,20.42,20.37,20.37,660700.0,13.1274,13.1338,13.1016,13.1016,660700.0
2009-10-19 14:40:00,20.37,20.4,20.37,20.38,391500.0,13.1016,13.1209,13.1016,13.1081,391500.0
2009-10-19 14:45:00,20.37,20.38,20.35,20.37,343100.0,13.1016,13.1081,13.0888,13.1016,343100.0
2009-10-19 14:50:00,20.37,20.39,20.36,20.39,543200.0,13.1016,13.1145,13.0952,13.1145,543200.0
2009-10-19 14:55:00,20.39,20.42,20.38,20.42,690100.0,13.1145,13.1338,13.1081,13.1338,690100.0
2009-10-19 15:00:00,20.42,20.44,20.38,20.39,667700.0,13.1338,13.1467,13.1081,13.1145,667700.0
2009-10-19 15:05:00,20.38,20.4,20.36,20.39,1042600.0,13.1081,13.1209,13.0952,13.1145,1042600.0
2009-10-19 15:10:00,20.38,20.43,20.37,20.4,1258500.0,13.1081,13.1402,13.1016,13.1209,1258500.0
2009-10-19 15:15:00,20.39,20.4,20.37,20.38,787100.0,13.1145,13.1209,13.1016,13.1081,787100.0
2009-10-19 15:20:00,20.37,20.38,20.35,20.36,472500.0,13.1016,13.1081,13.0888,13.0952,472500.0
2009-10-19 15:25:00,20.36,20.37,20.33,20.37,544400.0,13.0952,13.1016,13.0759,13.1016,544400.0
2009-10-19 15:30:00,20.37,20.4,20.36,20.4,547200.0,13.1016,13.1209,13.0952,13.1209,547200.0
2009-10-19 15:35:00,20.4,20.41,20.39,20.4,551400.0,13.1209,13.1274,13.1145,13.1209,551400.0
2009-10-19 15:40:00,20.4,20.41,20.37,20.39,801100.0,13.1209,13.1274,13.1016,13.1145,801100.0
2009-10-19 15:45:00,20.39,20.42,20.38,20.42,1095800.0,13.1145,13.1338,13.1081,13.1338,1095800.0
2009-10-19 15:50:00,20.42,20.44,20.39,20.44,2055000.0,13.1338,13.1467,13.1145,13.1467,2055000.0
2009-10-19 15:55:00,20.44,20.44,20.41,20.42,2509700.0,13.1467,13.1467,13.1274,13.1338,2509700.0
2009-10-20 09:30:00,20.47,20.47,20.26,20.29,2291400.0,13.166,13.166,13.0309,13.0502,2291400.0
2009-10-20 09:35:00,20.29,20.41,20.27,20.32,2216500.0,13.0502,13.1274,13.0373,13.0695,2216500.0
2009-10-20 09:40:00,20.32,20.37,20.3,20.33,1301700.0,13.0695,13.1016,13.0566,13.0759,1301700.0
2009-10-20 09:45:00,20.33,20.5,20.3,20.49,1482700.0,13.0759,13.1853,13.0566,13.1788,1482700.0
2009-10-20 09:50:00,20.49,20.5,20.43,20.47,974500.0,13.1788,13.1853,13.1402,13.166,974500.0
2009-10-20 09:55:00,20.48,20.5,20.45,20.5,996100.0,13.1724,13.1853,13.1531,13.1853,996100.0
2009-10-20 10:00:00,20.49,20.58,20.49,20.55,1326700.0,13.1788,13.2367,13.1788,13.2174,1326700.0
2009-10-20 10:05:00,20.55,20.56,20.49,20.49,1296100.0,13.2174,13.2238,13.1788,13.1788,1296100.0
2009-10-20 10:10:00,20.49,20.53,20.46,20.49,730600.0,13.1788,13.2045,13.1595,13.1788,730600.0
2009-10-20 10:15:00,20.49,20.49,20.36,20.41,1221900.0,13.1788,13.1788,13.0952,13.1274,1221900.0
2009-10-20 10:20:00,20.41,20.42,20.37,20.4,1195000.0,13.1274,13.1338,13.1016,13.1209,1195000.0
2009-10-20 10:25:00,20.39,20.41,20.33,20.34,920000.0,13.1145,13.1274,13.0759,13.0823,920000.0
2009-10-20 10:30:00,20.33,20.35,20.3,20.34,852800.0,13.0759,13.0888,13.0566,13.0823,852800.0
2009-10-20 10:35:00,20.34,20.39,20.33,20.39,498000.0,13.0823,13.1145,13.0759,13.1145,498000.0
2009-10-20 10:40:00,20.38,20.4,20.35,20.37,518900.0,13.1081,13.1209,13.0888,13.1016,518900.0
2009-10-20 10:45:00,20.36,20.4,20.35,20.39,681400.0,13.0952,13.1209,13.0888,13.1145,681400.0
2009-10-20 10:50:00,20.38,20.41,20.37,20.41,366500.0,13.1081,13.1274,13.1016,13.1274,366500.0
2009-10-20 10:55:00,20.41,20.44,20.38,20.38,859700.0,13.1274,13.1467,13.1081,13.1081,859700.0
2009-10-20 11:00:00,20.39,20.4,20.36,20.38,826000.0,13.1145,13.1209,13.0952,13.1081,826000.0
2009-10-20 11:05:00,20.37,20.4,20.36,20.36,333500.0,13.1016,13.1209,13.0952,13.0952,333500.0
2009-10-20 11:10:00,20.36,20.37,20.32,20.34,611400.0,13.0952,13.1016,13.0695,13.0823,611400.0
2009-10-20 11:15:00,20.34,20.36,20.32,20.34,442000.0,13.0823,13.0952,13.0695,13.0823,442000.0
2009-10-20 11:20:00,20.33,20.35,20.32,20.32,566000.0,13.0759,13.0888,13.0695,13.0695,566000.0
2009-10-20 11:25:00,20.33,20.33,20.27,20.29,692100.0,13.0759,13.0759,13.0373,13.0502,692100.0
2009-10-20 11:30:00,20.29,20.31,20.27,20.28,326000.0,13.0502,13.063,13.0373,13.0438,326000.0
2009-10-20 11:35:00,20.27,20.28,20.22,20.24,980800.0,13.0373,13.0438,13.0052,13.018,980800.0
2009-10-20 11:40:00,20.25,20.28,20.24,20.25,682200.0,13.0245,13.0438,13.018,13.0245,682200.0
2009-10-20 11:45:00,20.25,20.3,20.21,20.28,750100.0,13.0245,13.0566,12.9987,13.0438,750100.0
2009-10-20 11:50:00,20.28,20.3,20.27,20.28,410100.0,13.0438,13.0566,13.0373,13.0438,410100.0
2009-10-20 11:55:00,20.29,20.31,20.27,20.29,324100.0,13.0502,13.063,13.0373,13.0502,324100.0
2009-10-20 12:00:00,20.28,20.3,20.2,20.23,1395000.0,13.0438,13.0566,12.9923,13.0116,1395000.0
2009-10-20 12:05:00,20.22,20.24,20.2,20.23,743000.0,13.0052,13.018,12.9923,13.0116,743000.0
2009-10-20 12:10:00,20.23,20.24,20.2,20.23,280600.0,13.0116,13.018,12.9923,13.0116,280600.0
2009-10-20 12:15:00,20.22,20.24,20.2,20.2,542500.0,13.0052,13.018,12.9923,12.9923,542500.0
2009-10-20 12:20:00,20.21,20.24,20.2,20.22,311400.0,12.9987,13.018,12.9923,13.0052,311400.0
2009-10-20 12:25:00,20.22,20.23,20.21,20.23,268000.0,13.0052,13.0116,12.9987,13.0116,268000.0
2009-10-20 12:30:00,20.23,20.25,20.18,20.19,699300.0,13.0116,13.0245,12.9794,12.9859,699300.0
2009-10-20 12:35:00,20.19,20.19,20.14,20.16,985100.0,12.9859,12.9859,12.9537,12.9666,985100.0
2009-10-20 12:40:00,20.16,20.2,20.15,20.19,893800.0,12.9666,12.9923,12.9601,12.9859,893800.0
2009-10-20 12:45:00,20.2,20.21,20.18,20.18,476700.0,12.9923,12.9987,12.9794,12.9794,476700.0
2009-10-20 12:50:00,20.18,20.22,20.18,20.2,894600.0,12.9794,13.0052,12.9794,12.9923,894600.0
2009-10-20 12:55:00,20.19,20.22,20.19,20.19,337800.0,12.9859,13.0052,12.9859,12.9859,337800.0
2009-10-20 13:00:00,20.19,20.24,20.19,20.2,442500.0,12.9859,13.018,12.9859,12.9923,442500.0
2009-10-20 13:05:00,20.2,20.26,20.2,20.24,566400.0,12.9923,13.0309,12.9923,13.018,566400.0
2009-10-20 13:10:00,20.24,20.26,20.22,20.25,417200.0,13.018,13.0309,13.0052,13.0245,417200.0
2009-10-20 13:15:00,20.26,20.26,20.22,20.23,389400.0,13.0309,13.0309,13.0052,13.0116,389400.0
2009-10-20 13:20:00,20.22,20.24,20.22,20.23,286900.0,13.0052,13.018,13.0052,13.0116,286900.0
2009-10-20 13:25:00,20.23,20.26,20.22,20.25,1308500.0,13.0116,13.0309,13.0052,13.0245,1308500.0
2009-10-20 13:30:00,20.25,20.26,20.2,20.2,739600.0,13.0245,13.0309,12.9923,12.9923,739600.0
2009-10-20 13:35:00,20.2,20.22,20.18,20.19,498500.0,12.9923,13.0052,12.9794,12.9859,498500.0
2009-10-20 13:40:00,20.2,20.2,20.17,20.18,331300.0,12.9923,12.9923,12.973,12.9794,331300.0
2009-10-20 13:45:00,20.19,20.25,20.18,20.25,277700.0,12.9859,13.0245,12.9794,13.0245,277700.0
2009-10-20 13:50:00,20.25,20.25,20.22,20.23,581400.0,13.0245,13.0245,13.0052,13.0116,581400.0
2009-10-20 13:55:00,20.24,20.25,20.2,20.2,423600.0,13.018,13.0245,12.9923,12.9923,423600.0
2009-10-20 14:00:00,20.2,20.24,20.19,20.24,467400.0,12.9923,13.018,12.9859,13.018,467400.0
2009-10-20 14:05:00,20.24,20.25,20.21,20.23,390400.0,13.018,13.0245,12.9987,13.0116,390400.0
2009-10-20 14:10:00,20.23,20.24,20.21,20.22,173000.0,13.0116,13.018,12.9987,13.0052,173000.0
2009-10-20 14:15:00,20.22,20.27,20.22,20.24,488600.0,13.0052,13.0373,13.0052,13.018,488600.0
2009-10-20 14:20:00,20.23,20.24,20.21,20.21,417400.0,13.0116,13.018,12.9987,12.9987,417400.0
2009-10-20 14:25:00,20.21,20.22,20.18,20.18,518800.0,12.9987,13.0052,12.9794,12.9794,518800.0
2009-10-20 14:30:00,20.18,20.23,20.16,20.23,669900.0,12.9794,13.0116,12.9666,13.0116,669900.0
2009-10-20 14:35:00,20.23,20.25,20.21,20.24,440600.0,13.0116,13.0245,12.9987,13.018,440600.0
2009-10-20 14:40:00,20.24,20.24,20.19,20.21,523000.0,13.018,13.018,12.9859,12.9987,523000.0
2009-10-20 14:45:00,20.21,20.24,20.2,20.2,303400.0,12.9987,13.018,12.9923,12.9923,303400.0
2009-10-20 14:50:00,20.2,20.23,20.19,20.2,301700.0,12.9923,13.0116,12.9859,12.9923,301700.0
2009-10-20 14:55:00,20.19,20.22,20.18,20.2,695700.0,12.9859,13.0052,12.9794,12.9923,695700.0
2009-10-20 15:00:00,20.2,20.2,20.17,20.17,794900.0,12.9923,12.9923,12.973,12.973,794900.0
2009-10-20 15:05:00,20.17,20.18,20.13,20.13,1065900.0,12.973,12.9794,12.9473,12.9473,1065900.0
2009-10-20 15:10:00,20.13,20.14,20.11,20.13,586400.0,12.9473,12.9537,12.9344,12.9473,586400.0
2009-10-20 15:15:00,20.12,20.16,20.12,20.15,460500.0,12.9408,12.9666,12.9408,12.9601,460500.0
2009-10-20 15:20:00,20.16,20.19,20.14,20.14,969200.0,12.9666,12.9859,12.9537,12.9537,969200.0
2009-10-20 15:25:00,20.14,20.15,20.11,20.15,1460300.0,12.9537,12.9601,12.9344,12.9601,1460300.0
2009-10-20 15:30:00,20.14,20.2,20.14,20.16,1237500.0,12.9537,12.9923,12.9537,12.9666,1237500.0
2009-10-20 15:35:00,20.15,20.2,20.11,20.13,3422400.0,12.9601,12.9923,12.9344,12.9473,3422400.0
2009-10-20 15:40:00,20.12,20.14,20.12,20.14,1691100.0,12.9408,12.9537,12.9408,12.9537,1691100.0
2009-10-20 15:45:00,20.14,20.16,20.13,20.16,621800.0,12.9537,12.9666,12.9473,12.9666,621800.0
2009-10-20 15:50:00,20.17,20.18,20.14,20.15,1437700.0,12.973,12.9794,12.9537,12.9601,1437700.0
2009-10-20 15:55:00,20.15,20.21,20.14,20.18,2276900.0,12.9601,12.9987,12.9537,12.9794,2276900.0
2009-10-21 09:30:00,20.17,20.29,20.16,20.2,1341600.0,12.973,13.0502,12.9666,12.9923,1341600.0
2009-10-21 09:35:00,20.19,20.32,20.19,20.24,988800.0,12.9859,13.0695,12.9859,13.018,988800.0
2009-10-21 09:40:00,20.23,20.34,20.23,20.34,1117800.0,13.0116,13.0823,13.0116,13.0823,1117800.0
2009-10-21 09:45:00,20.34,20.35,20.28,20.32,857400.0,13.0823,13.0888,13.0438,13.0695,857400.0
2009-10-21 09:50:00,20.32,20.4,20.31,20.37,995200.0,13.0695,13.1209,13.063,13.1016,995200.0
2009-10-21 09:55:00,20.37,20.38,20.27,20.28,1440200.0,13.1016,13.1081,13.0373,13.0438,1440200.0
2009-10-21 10:00:00,20.27,20.31,20.23,20.31,1679000.0,13.0373,13.063,13.0116,13.063,1679000.0
2009-10-21 10:05:00,20.3,20.35,20.29,20.34,917900.0,13.0566,13.0888,13.0502,13.0823,917900.0
2009-10-21 10:10:00,20.34,20.34,20.27,20.33,855700.0,13.0823,13.0823,13.0373,13.0759,855700.0
2009-10-21 10:15:00,20.33,20.35,20.32,20.34,1059600.0,13.0759,13.0888,13.0695,13.0823,1059600.0
2009-10-21 10:20:00,20.33,20.36,20.32,20.34,566600.0,13.0759,13.0952,13.0695,13.0823,566600.0
2009-10-21 10:25:00,20.33,20.35,20.32,20.35,463400.0,13.0759,13.0888,13.0695,13.0888,463400.0
2009-10-21 10:30:00,20.35,20.36,20.32,20.34,1392500.0,13.0888,13.0952,13.0695,13.0823,1392500.0
2009-10-21 10:35:00,20.34,20.39,20.33,20.38,777600.0,13.0823,13.1145,13.0759,13.1081,777600.0
2009-10-21 10:40:00,20.38,20.42,20.36,20.37,1965100.0,13.1081,13.1338,13.0952,13.1016,1965100.0
2009-10-21 10:45:00,20.38,20.39,20.32,20.32,1447600.0,13.1081,13.1145,13.0695,13.0695,1447600.0
2009-10-21 10:50:00,20.32,20.34,20.3,20.3,1085700.0,13.0695,13.0823,13.0566,13.0566,1085700.0
2009-10-21 10:55:00,20.3,20.31,20.2,20.22,1402100.0,13.0566,13.063,12.9923,13.0052,1402100.0
2009-10-21 11:00:00,20.22,20.23,20.17,20.18,809300.0,13.0052,13.0116,12.973,12.9794,809300.0
2009-10-21 11:05:00,20.17,20.22,20.14,20.22,1364600.0,12.973,13.0052,12.9537,13.0052,1364600.0
2009-10-21 11:10:00,20.21,20.22,20.14,20.17,1274900.0,12.9987,13.0052,12.9537,12.973,1274900.0
2009-10-21 11:15:00,20.17,20.19,20.15,20.18,566200.0,12.973,12.9859,12.9601,12.9794,566200.0
2009-10-21 11:20:00,20.19,20.19,20.16,20.16,381400.0,12.9859,12.9859,12.9666,12.9666,381400.0
2009-10-21 11:25:00,20.17,20.18,20.15,20.18,754100.0,12.973,12.9794,12.9601,12.9794,754100.0
2009-10-21 11:30:00,20.17,20.2,20.16,20.19,840000.0,12.973,12.9923,12.9666,12.9859,840000.0
2009-10-21 11:35:00,20.19,20.22,20.18,20.2,741700.0,12.9859,13.0052,12.9794,12.9923,741700.0
2009-10-21 11:40:00,20.2,20.21,20.17,20.17,242400.0,12.9923,12.9987,12.973,12.973,242400.0
2009-10-21 11:45:00,20.17,20.19,20.12,20.13,1617300.0,12.973,12.9859,12.9408,12.9473,1617300.0
2009-10-21 11:50:00,20.13,20.16,20.11,20.15,913000.0,12.9473,12.9666,12.9344,12.9601,913000.0
2009-10-21 11:55:00,20.14,20.15,20.13,20.14,459200.0,12.9537,12.9601,12.9473,12.9537,459200.0
2009-10-21 12:00:00,20.15,20.17,20.14,20.14,676900.0,12.9601,12.973,12.9537,12.9537,676900.0
2009-10-21 12:05:00,20.14,20.15,20.12,20.13,995600.0,12.9537,12.9601,12.9408,12.9473,995600.0
2009-10-21 12:10:00,20.13,20.14,20.12,20.14,526300.0,12.9473,12.9537,12.9408,12.9537,526300.0
2009-10-21 12:15:00,20.13,20.14,20.11,20.12,933900.0,12.9473,12.9537,12.9344,12.9408,933900.0
2009-10-21 12:20:00,20.12,20.14,20.11,20.13,514500.0,12.9408,12.9537,12.9344,12.9473,514500.0
2009-10-21 12:25:00,20.12,20.14,20.11,20.13,692500.0,12.9408,12.9537,12.9344,12.9473,692500.0
2009-10-21 12:30:00,20.13,20.13,20.09,20.11,1049600.0,12.9473,12.9473,12.9215,12.9344,1049600.0
2009-10-21 12:35:00,20.11,20.13,20.11,20.12,250000.0,12.9344,12.9473,12.9344,12.9408,250000.0
2009-10-21 12:40:00,20.12,20.14,20.11,20.14,763000.0,12.9408,12.9537,12.9344,12.9537,763000.0
2009-10-21 12:45:00,20.14,20.18,20.14,20.16,499900.0,12.9537,12.9794,12.9537,12.9666,499900.0
2009-10-21 12:50:00,20.16,20.17,20.14,20.17,463400.0,12.9666,12.973,12.9537,12.973,463400.0
2009-10-21 12:55:00,20.16,20.19,20.15,20.15,368200.0,12.9666,12.9859,12.9601,12.9601,368200.0
2009-10-21 13:00:00,20.15,20.16,20.13,20.13,394400.0,12.9601,12.9666,12.9473,12.9473,394400.0
2009-10-21 13:05:00,20.14,20.14,20.11,20.12,309100.0,12.9537,12.9537,12.9344,12.9408,309100.0
2009-10-21 13:10:00,20.11,20.13,20.11,20.12,258300.0,12.9344,12.9473,12.9344,12.9408,258300.0
2009-10-21 13:15:00,20.13,20.14,20.11,20.12,389300.0,12.9473,12.9537,12.9344,12.9408,389300.0
2009-10-21 13:20:00,20.13,20.13,20.09,20.09,446000.0,12.9473,12.9473,12.9215,12.9215,446000.0
2009-10-21 13:25:00,20.1,20.1,20.06,20.06,482000.0,12.928,12.928,12.9023,12.9023,482000.0
2009-10-21 13:30:00,20.06,20.08,20.01,20.03,1460300.0,12.9023,12.9151,12.8701,12.883,1460300.0
2009-10-21 13:35:00,20.02,20.06,20.02,20.06,862900.0,12.8765,12.9023,12.8765,12.9023,862900.0
2009-10-21 13:40:00,20.06,20.09,20.03,20.08,587200.0,12.9023,12.9215,12.883,12.9151,587200.0
2009-10-21 13:45:00,20.08,20.1,20.07,20.1,413900.0,12.9151,12.928,12.9087,12.928,413900.0
2009-10-21 13:50:00,20.1,20.11,20.08,20.11,1426900.0,12.928,12.9344,12.9151,12.9344,1426900.0
2009-10-21 13:55:00,20.1,20.15,20.1,20.15,452300.0,12.928,12.9601,12.928,12.9601,452300.0
2009-10-21 14:00:00,20.15,20.15,20.1,20.12,982800.0,12.9601,12.9601,12.928,12.9408,982800.0
2009-10-21 14:05:00,20.11,20.14,20.09,20.14,505800.0,12.9344,12.9537,12.9215,12.9537,505800.0
2009-10-21 14:10:00,20.13,20.14,20.06,20.07,692900.0,12.9473,12.9537,12.9023,12.9087,692900.0
2009-10-21 14:15:00,20.07,20.07,20.05,20.06,722300.0,12.9087,12.9087,12.8958,12.9023,722300.0
2009-10-21 14:20:00,20.05,20.06,20.03,20.04,613900.0,12.8958,12.9023,12.883,12.8894,613900.0
2009-10-21 14:25:00,20.05,20.08,20.05,20.08,455100.0,12.8958,12.9151,12.8958,12.9151,455100.0
2009-10-21 14:30:00,20.08,20.09,20.03,20.05,706400.0,12.9151,12.9215,12.883,12.8958,706400.0
2009-10-21 14:35:00,20.05,20.05,20.02,20.05,829100.0,12.8958,12.8958,12.8765,12.8958,829100.0
2009-10-21 14:40:00,20.05,20.09,20.04,20.08,418700.0,12.8958,12.9215,12.8894,12.9151,418700.0
2009-10-21 14:45:00,20.09,20.1,20.06,20.08,881500.0,12.9215,12.928,12.9023,12.9151,881500.0
2009-10-21 14:50:00,20.08,20.1,20.05,20.09,490500.0,12.9151,12.928,12.8958,12.9215,490500.0
2009-10-21 14:55:00,20.1,20.12,20.07,20.09,524900.0,12.928,12.9408,12.9087,12.9215,524900.0
2009-10-21 15:00:00,20.09,20.13,20.08,20.1,584900.0,12.9215,12.9473,12.9151,12.928,584900.0
2009-10-21 15:05:00,20.09,20.11,20.09,20.1,272000.0,12.9215,12.9344,12.9215,12.928,272000.0
2009-10-21 15:10:00,20.1,20.13,20.07,20.07,782400.0,12.928,12.9473,12.9087,12.9087,782400.0
2009-10-21 15:15:00,20.08,20.1,20.05,20.06,1192200.0,12.9151,12.928,12.8958,12.9023,1192200.0
2009-10-21 15:20:00,20.06,20.06,19.96,20.01,3689200.0,12.9023,12.9023,12.8379,12.8701,3689200.0
2009-10-21 15:25:00,20.01,20.02,19.93,19.97,1682700.0,12.8701,12.8765,12.8186,12.8444,1682700.0
2009-10-21 15:30:00,19.97,19.97,19.82,19.86,3499700.0,12.8444,12.8444,12.7479,12.7736,3499700.0
2009-10-21 15:35:00,19.86,19.9,19.82,19.89,3693100.0,12.7736,12.7993,12.7479,12.7929,3693100.0
2009-10-21 15:40:00,19.89,19.9,19.69,19.7,4606400.0,12.7929,12.7993,12.6643,12.6707,4606400.0
2009-10-21 15:45:00,19.69,19.8,19.66,19.8,3483200.0,12.6643,12.735,12.645,12.735,3483200.0
2009-10-21 15:50:00,19.8,19.86,19.8,19.83,3915300.0,12.735,12.7736,12.735,12.7543,3915300.0
2009-10-21 15:55:00,19.84,19.86,19.81,19.85,3683900.0,12.7607,12.7736,12.7415,12.7672,3683900.0
2009-10-22 09:30:00,19.87,19.88,19.73,19.8,1116300.0,12.78,12.7865,12.69,12.735,1116300.0
2009-10-22 09:35:00,19.8,19.88,19.78,19.8,1292800.0,12.735,12.7865,12.7222,12.735,1292800.0
2009-10-22 09:40:00,19.81,19.83,19.73,19.74,1257200.0,12.7415,12.7543,12.69,12.6964,1257200.0
2009-10-22 09:45:00,19.75,19.8,19.71,19.71,989200.0,12.7029,12.735,12.6771,12.6771,989200.0
2009-10-22 09:50:00,19.71,19.74,19.66,19.73,1096600.0,12.6771,12.6964,12.645,12.69,1096600.0
2009-10-22 09:55:00,19.74,19.74,19.66,19.7,1199500.0,12.6964,12.6964,12.645,12.6707,1199500.0
2009-10-22 10:00:00,19.71,19.73,19.65,19.71,1998300.0,12.6771,12.69,12.6385,12.6771,1998300.0
2009-10-22 10:05:00,19.71,19.71,19.66,19.66,1689000.0,12.6771,12.6771,12.645,12.645,1689000.0
2009-10-22 10:10:00,19.67,19.72,19.62,19.72,1190200.0,12.6514,12.6836,12.6192,12.6836,1190200.0
2009-10-22 10:15:00,19.72,19.75,19.69,19.73,1696900.0,12.6836,12.7029,12.6643,12.69,1696900.0
2009-10-22 10:20:00,19.74,19.82,19.72,19.79,1469400.0,12.6964,12.7479,12.6836,12.7286,1469400.0
2009-10-22 10:25:00,19.79,20.03,19.71,19.75,2198600.0,12.7286,12.883,12.6771,12.7029,2198600.0
2009-10-22 10:30:00,19.75,19.75,19.67,19.69,1472000.0,12.7029,12.7029,12.6514,12.6643,1472000.0
2009-10-22 10:35:00,19.69,19.71,19.66,19.67,545700.0,12.6643,12.6771,12.645,12.6514,545700.0
2009-10-22 10:40:00,19.68,19.78,19.67,19.77,1030600.0,12.6578,12.7222,12.6514,12.7157,1030600.0
2009-10-22 10:45:00,19.78,19.79,19.7,19.71,517300.0,12.7222,12.7286,12.6707,12.6771,517300.0
2009-10-22 10:50:00,19.72,19.8,19.71,19.8,564000.0,12.6836,12.735,12.6771,12.735,564000.0
2009-10-22 10:55:00,19.8,19.86,19.79,19.84,2109100.0,12.735,12.7736,12.7286,12.7607,2109100.0
2009-10-22 11:00:00,19.84,19.87,19.83,19.85,861900.0,12.7607,12.78,12.7543,12.7672,861900.0
2009-10-22 11:05:00,19.86,19.9,19.74,19.87,1230500.0,12.7736,12.7993,12.6964,12.78,1230500.0
2009-10-22 11:10:00,19.87,19.88,19.84,19.85,768500.0,12.78,12.7865,12.7607,12.7672,768500.0
2009-10-22 11:15:00,19.86,19.86,19.81,19.81,343600.0,12.7736,12.7736,12.7415,12.7415,343600.0
2009-10-22 11:20:00,19.82,19.84,19.81,19.83,350300.0,12.7479,12.7607,12.7415,12.7543,350300.0
2009-10-22 11:25:00,19.83,19.84,19.82,19.82,267400.0,12.7543,12.7607,12.7479,12.7479,267400.0
2009-10-22 11:30:00,19.82,19.83,19.77,19.78,949600.0,12.7479,12.7543,12.7157,12.7222,949600.0
2009-10-22 11:35:00,19.77,19.82,19.76,19.81,591200.0,12.7157,12.7479,12.7093,12.7415,591200.0
2009-10-22 11:40:00,19.81,19.86,19.8,19.86,1009300.0,12.7415,12.7736,12.735,12.7736,1009300.0
2009-10-22 11:45:00,19.85,19.88,19.83,19.88,1298800.0,12.7672,12.7865,12.7543,12.7865,1298800.0
2009-10-22 11:50:00,19.88,19.88,19.82,19.83,573500.0,12.7865,12.7865,12.7479,12.7543,573500.0
2009-10-22 11:55:00,19.83,19.83,19.79,19.82,518100.0,12.7543,12.7543,12.7286,12.7479,518100.0
2009-10-22 12:00:00,19.82,19.84,19.81,19.83,355800.0,12.7479,12.7607,12.7415,12.7543,355800.0
2009-10-22 12:05:00,19.84,19.85,19.83,19.85,276800.0,12.7607,12.7672,12.7543,12.7672,276800.0
2009-10-22 12:10:00,19.85,19.89,19.84,19.89,362400.0,12.7672,12.7929,12.7607,12.7929,362400.0
2009-10-22 12:15:00,19.89,19.91,19.87,19.89,721600.0,12.7929,12.8058,12.78,12.7929,721600.0
2009-10-22 12:20:00,19.9,19.9,19.87,19.87,318200.0,12.7993,12.7993,12.78,12.78,318200.0
2009-10-22 12:25:00,19.87,19.91,19.87,19.89,421900.0,12.78,12.8058,12.78,12.7929,421900.0
2009-10-22 12:30:00,19.9,19.97,19.74,19.95,880000.0,12.7993,12.8444,12.6964,12.8315,880000.0
2009-10-22 12:35:00,19.96,19.98,19.92,19.92,647300.0,12.8379,12.8508,12.8122,12.8122,647300.0
2009-10-22 12:40:00,19.93,19.96,19.92,19.94,483600.0,12.8186,12.8379,12.8122,12.8251,483600.0
2009-10-22 12:45:00,19.95,19.98,19.94,19.97,599300.0,12.8315,12.8508,12.8251,12.8444,599300.0
2009-10-22 12:50:00,19.97,19.99,19.96,19.98,512000.0,12.8444,12.8572,12.8379,12.8508,512000.0
2009-10-22 12:55:00,19.98,19.98,19.96,19.97,245300.0,12.8508,12.8508,12.8379,12.8444,245300.0
2009-10-22 13:00:00,19.97,20.0,19.96,20.0,561100.0,12.8444,12.8637,12.8379,12.8637,561100.0
2009-10-22 13:05:00,20.0,20.01,19.97,19.98,333400.0,12.8637,12.8701,12.8444,12.8508,333400.0
2009-10-22 13:10:00,19.97,19.99,19.93,19.94,666000.0,12.8444,12.8572,12.8186,12.8251,666000.0
2009-10-22 13:15:00,19.94,19.95,19.92,19.95,334200.0,12.8251,12.8315,12.8122,12.8315,334200.0
2009-10-22 13:20:00,19.95,19.99,19.94,19.99,321000.0,12.8315,12.8572,12.8251,12.8572,321000.0
2009-10-22 13:25:00,19.98,19.99,19.95,19.95,336800.0,12.8508,12.8572,12.8315,12.8315,336800.0
2009-10-22 13:30:00,19.96,19.99,19.95,19.98,361500.0,12.8379,12.8572,12.8315,12.8508,361500.0
2009-10-22 13:35:00,19.98,19.99,19.95,19.95,345800.0,12.8508,12.8572,12.8315,12.8315,345800.0
2009-10-22 13:40:00,19.95,19.96,19.91,19.91,375200.0,12.8315,12.8379,12.8058,12.8058,375200.0
2009-10-22 13:45:00,19.92,19.98,19.91,19.94,455200.0,12.8122,12.8508,12.8058,12.8251,455200.0
2009-10-22 13:50:00,19.94,20.0,19.93,19.98,540000.0,12.8251,12.8637,12.8186,12.8508,540000.0
2009-10-22 13:55:00,19.98,19.99,19.97,19.99,226500.0,12.8508,12.8572,12.8444,12.8572,226500.0
2009-10-22 14:00:00,19.99,20.02,19.98,19.99,736600.0,12.8572,12.8765,12.8508,12.8572,736600.0
2009-10-22 14:05:00,20.0,20.03,19.99,20.01,580100.0,12.8637,12.883,12.8572,12.8701,580100.0
2009-10-22 14:10:00,20.02,20.07,20.01,20.07,782500.0,12.8765,12.9087,12.8701,12.9087,782500.0
2009-10-22 14:15:00,20.07,20.09,20.05,20.06,773600.0,12.9087,12.9215,12.8958,12.9023,773600.0
2009-10-22 14:20:00,20.07,20.1,20.05,20.08,790500.0,12.9087,12.928,12.8958,12.9151,790500.0
2009-10-22 14:25:00,20.08,20.1,20.07,20.09,689400.0,12.9151,12.928,12.9087,12.9215,689400.0
2009-10-22 14:30:00,20.1,20.15,20.09,20.09,1058600.0,12.928,12.9601,12.9215,12.9215,1058600.0
2009-10-22 14:35:00,20.1,20.12,20.08,20.09,922100.0,12.928,12.9408,12.9151,12.9215,922100.0
2009-10-22 14:40:00,20.1,20.1,20.05,20.08,1173400.0,12.928,12.928,12.8958,12.9151,1173400.0
2009-10-22 14:45:00,20.08,20.1,20.07,20.09,380700.0,12.9151,12.928,12.9087,12.9215,380700.0
2009-10-22 14:50:00,20.1,20.1,20.05,20.06,422100.0,12.928,12.928,12.8958,12.9023,422100.0
2009-10-22 14:55:00,20.07,20.1,20.04,20.1,789800.0,12.9087,12.928,12.8894,12.928,789800.0
2009-10-22 15:00:00,20.1,20.15,20.09,20.12,770000.0,12.928,12.9601,12.9215,12.9408,770000.0
2009-10-22 15:05:00,20.12,20.13,20.09,20.09,803900.0,12.9408,12.9473,12.9215,12.9215,803900.0
2009-10-22 15:10:00,20.1,20.12,20.07,20.1,767300.0,12.928,12.9408,12.9087,12.928,767300.0
2009-10-22 15:15:00,20.1,20.17,20.09,20.15,995100.0,12.928,12.973,12.9215,12.9601,995100.0
2009-10-22 15:20:00,20.14,20.18,20.14,20.17,876900.0,12.9537,12.9794,12.9537,12.973,876900.0
2009-10-22 15:25:00,20.16,20.17,20.12,20.14,696300.0,12.9666,12.973,12.9408,12.9537,696300.0
2009-10-22 15:30:00,20.15,20.15,20.1,20.12,590800.0,12.9601,12.9601,12.928,12.9408,590800.0
2009-10-22 15:35:00,20.12,20.13,20.07,20.08,770400.0,12.9408,12.9473,12.9087,12.9151,770400.0
2009-10-22 15:40:00,20.07,20.11,20.07,20.11,481900.0,12.9087,12.9344,12.9087,12.9344,481900.0
2009-10-22 15:45:00,20.11,20.14,20.09,20.14,696200.0,12.9344,12.9537,12.9215,12.9537,696200.0
2009-10-22 15:50:00,20.13,20.14,20.06,20.06,1184600.0,12.9473,12.9537,12.9023,12.9023,1184600.0
2009-10-22 15:55:00,20.06,20.13,20.03,20.12,2746600.0,12.9023,12.9473,12.883,12.9408,2746600.0
2009-10-23 09:30:00,20.4,20.4,20.22,20.25,2560900.0,13.1209,13.1209,13.0052,13.0245,2560900.0
2009-10-23 09:35:00,20.24,20.26,20.14,20.19,2089600.0,13.018,13.0309,12.9537,12.9859,2089600.0
2009-10-23 09:40:00,20.19,20.37,20.11,20.11,1233400.0,12.9859,13.1016,12.9344,12.9344,1233400.0
2009-10-23 09:45:00,20.11,20.13,20.06,20.1,1006200.0,12.9344,12.9473,12.9023,12.928,1006200.0
2009-10-23 09:50:00,20.09,20.17,20.09,20.16,1168600.0,12.9215,12.973,12.9215,12.9666,1168600.0
2009-10-23 09:55:00,20.17,20.17,20.11,20.15,1128000.0,12.973,12.973,12.9344,12.9601,1128000.0
2009-10-23 10:00:00,20.16,20.22,20.01,20.02,2124200.0,12.9666,13.0052,12.8701,12.8765,2124200.0
2009-10-23 10:05:00,20.03,20.05,20.0,20.04,1731900.0,12.883,12.8958,12.8637,12.8894,1731900.0
2009-10-23 10:10:00,20.04,20.05,20.0,20.05,1092500.0,12.8894,12.8958,12.8637,12.8958,1092500.0
2009-10-23 10:15:00,20.05,20.09,20.01,20.09,736700.0,12.8958,12.9215,12.8701,12.9215,736700.0
2009-10-23 10:20:00,20.09,20.09,20.02,20.07,696100.0,12.9215,12.9215,12.8765,12.9087,696100.0
2009-10-23 10:25:00,20.07,20.08,20.02,20.04,483300.0,12.9087,12.9151,12.8765,12.8894,483300.0
2009-10-23 10:30:00,20.04,20.05,20.0,20.02,1037700.0,12.8894,12.8958,12.8637,12.8765,1037700.0
2009-10-23 10:35:00,20.03,20.05,20.01,20.05,667500.0,12.883,12.8958,12.8701,12.8958,667500.0
2009-10-23 10:40:00,20.05,20.08,20.04,20.06,642000.0,12.8958,12.9151,12.8894,12.9023,642000.0
2009-10-23 10:45:00,20.07,20.07,20.02,20.07,552000.0,12.9087,12.9087,12.8765,12.9087,552000.0
2009-10-23 10:50:00,20.07,20.07,20.02,20.06,344800.0,12.9087,12.9087,12.8765,12.9023,344800.0
2009-10-23 10:55:00,20.06,20.06,19.93,19.94,1212300.0,12.9023,12.9023,12.8186,12.8251,1212300.0
2009-10-23 11:00:00,19.94,19.99,19.92,19.97,1085000.0,12.8251,12.8572,12.8122,12.8444,1085000.0
2009-10-23 11:05:00,19.96,20.01,19.96,20.01,826500.0,12.8379,12.8701,12.8379,12.8701,826500.0
2009-10-23 11:10:00,20.01,20.03,19.98,19.99,721900.0,12.8701,12.883,12.8508,12.8572,721900.0
2009-10-23 11:15:00,19.99,20.01,19.89,19.91,994100.0,12.8572,12.8701,12.7929,12.8058,994100.0
2009-10-23 11:20:00,19.91,19.93,19.88,19.92,718400.0,12.8058,12.8186,12.7865,12.8122,718400.0
2009-10-23 11:25:00,19.92,19.95,19.91,19.94,538200.0,12.8122,12.8315,12.8058,12.8251,538200.0
2009-10-23 11:30:00,19.93,19.98,19.92,19.97,612300.0,12.8186,12.8508,12.8122,12.8444,612300.0
2009-10-23 11:35:00,19.98,19.99,19.95,19.97,874600.0,12.8508,12.8572,12.8315,12.8444,874600.0
2009-10-23 11:40:00,19.97,20.0,19.96,19.98,293200.0,12.8444,12.8637,12.8379,12.8508,293200.0
2009-10-23 11:45:00,19.98,20.01,19.94,20.01,605200.0,12.8508,12.8701,12.8251,12.8701,605200.0
2009-10-23 11:50:00,20.0,20.03,19.98,19.99,530600.0,12.8637,12.883,12.8508,12.8572,530600.0
2009-10-23 11:55:00,19.99,20.01,19.97,20.0,637400.0,12.8572,12.8701,12.8444,12.8637,637400.0
2009-10-23 12:00:00,20.0,20.04,20.0,20.04,301800.0,12.8637,12.8894,12.8637,12.8894,301800.0
2009-10-23 12:05:00,20.03,20.04,20.0,20.02,504200.0,12.883,12.8894,12.8637,12.8765,504200.0
2009-10-23 12:10:00,20.01,20.02,19.96,19.97,435400.0,12.8701,12.8765,12.8379,12.8444,435400.0
2009-10-23 12:15:00,19.96,20.02,19.95,20.02,313300.0,12.8379,12.8765,12.8315,12.8765,313300.0
2009-10-23 12:20:00,20.02,20.02,19.96,19.97,332000.0,12.8765,12.8765,12.8379,12.8444,332000.0
2009-10-23 12:25:00,19.97,19.97,19.95,19.97,291000.0,12.8444,12.8444,12.8315,12.8444,291000.0
2009-10-23 12:30:00,19.97,19.97,19.93,19.94,230700.0,12.8444,12.8444,12.8186,12.8251,230700.0
2009-10-23 12:35:00,19.93,19.97,19.93,19.96,359000.0,12.8186,12.8444,12.8186,12.8379,359000.0
2009-10-23 12:40:00,19.95,19.96,19.94,19.94,225300.0,12.8315,12.8379,12.8251,12.8251,225300.0
2009-10-23 12:45:00,19.95,19.95,19.93,19.93,956500.0,12.8315,12.8315,12.8186,12.8186,956500.0
2009-10-23 12:50:00,19.93,19.94,19.92,19.92,346400.0,12.8186,12.8251,12.8122,12.8122,346400.0
2009-10-23 12:55:00,19.92,19.93,19.89,19.9,536700.0,12.8122,12.8186,12.7929,12.7993,536700.0
2009-10-23 13:00:00,19.9,19.9,19.88,19.89,682300.0,12.7993,12.7993,12.7865,12.7929,682300.0
2009-10-23 13:05:00,19.89,19.91,19.87,19.9,865700.0,12.7929,12.8058,12.78,12.7993,865700.0
2009-10-23 13:10:00,19.89,19.92,19.89,19.9,536700.0,12.7929,12.8122,12.7929,12.7993,536700.0
2009-10-23 13:15:00,19.9,19.9,19.87,19.88,361200.0,12.7993,12.7993,12.78,12.7865,361200.0
2009-10-23 13:20:00,19.88,19.88,19.84,19.85,884000.0,12.7865,12.7865,12.7607,12.7672,884000.0
2009-10-23 13:25:00,19.85,19.86,19.81,19.81,1112000.0,12.7672,12.7736,12.7415,12.7415,1112000.0
2009-10-23 13:30:00,19.82,19.82,19.75,19.78,1921700.0,12.7479,12.7479,12.7029,12.7222,1921700.0
2009-10-23 13:35:00,19.78,19.83,19.77,19.81,1917100.0,12.7222,12.7543,12.7157,12.7415,1917100.0
2009-10-23 13:40:00,19.81,19.85,19.8,19.85,730300.0,12.7415,12.7672,12.735,12.7672,730300.0
2009-10-23 13:45:00,19.85,19.85,19.81,19.82,814800.0,12.7672,12.7672,12.7415,12.7479,814800.0
2009-10-23 13:50:00,19.82,19.83,19.78,19.82,1613100.0,12.7479,12.7543,12.7222,12.7479,1613100.0
2009-10-23 13:55:00,19.82,19.82,19.79,19.79,649400.0,12.7479,12.7479,12.7286,12.7286,649400.0
2009-10-23 14:00:00,19.79,19.8,19.78,19.78,343200.0,12.7286,12.735,12.7222,12.7222,343200.0
2009-10-23 14:05:00,19.78,19.81,19.76,19.81,1265800.0,12.7222,12.7415,12.7093,12.7415,1265800.0
2009-10-23 14:10:00,19.81,19.82,19.78,19.8,743300.0,12.7415,12.7479,12.7222,12.735,743300.0
2009-10-23 14:15:00,19.8,19.82,19.78,19.81,522600.0,12.735,12.7479,12.7222,12.7415,522600.0
2009-10-23 14:20:00,19.8,19.87,19.8,19.84,706400.0,12.735,12.78,12.735,12.7607,706400.0
2009-10-23 14:25:00,19.85,19.85,19.82,19.83,333400.0,12.7672,12.7672,12.7479,12.7543,333400.0
2009-10-23 14:30:00,19.82,19.83,19.78,19.8,439300.0,12.7479,12.7543,12.7222,12.735,439300.0
2009-10-23 14:35:00,19.8,19.85,19.8,19.85,438800.0,12.735,12.7672,12.735,12.7672,438800.0
2009-10-23 14:40:00,19.85,19.85,19.82,19.82,1013900.0,12.7672,12.7672,12.7479,12.7479,1013900.0
2009-10-23 14:45:00,19.82,19.84,19.79,19.8,846300.0,12.7479,12.7607,12.7286,12.735,846300.0
2009-10-23 14:50:00,19.81,19.82,19.78,19.81,407100.0,12.7415,12.7479,12.7222,12.7415,407100.0
2009-10-23 14:55:00,19.81,19.81,19.78,19.8,404200.0,12.7415,12.7415,12.7222,12.735,404200.0
2009-10-23 15:00:00,19.8,19.81,19.77,19.77,1506300.0,12.735,12.7415,12.7157,12.7157,1506300.0
2009-10-23 15:05:00,19.77,19.81,19.76,19.76,1502500.0,12.7157,12.7415,12.7093,12.7093,1502500.0
2009-10-23 15:10:00,19.76,19.81,19.76,19.8,1124500.0,12.7093,12.7415,12.7093,12.735,1124500.0
2009-10-23 15:15:00,19.8,19.81,19.77,19.78,956100.0,12.735,12.7415,12.7157,12.7222,956100.0
2009-10-23 15:20:00,19.77,19.8,19.76,19.77,1205600.0,12.7157,12.735,12.7093,12.7157,1205600.0
2009-10-23 15:25:00,19.77,19.78,19.75,19.77,1590900.0,12.7157,12.7222,12.7029,12.7157,1590900.0
2009-10-23 15:30:00,19.76,19.77,19.73,19.74,1778900.0,12.7093,12.7157,12.69,12.6964,1778900.0
2009-10-23 15:35:00,19.74,19.78,19.62,19.67,3604000.0,12.6964,12.7222,12.6192,12.6514,3604000.0
2009-10-23 15:40:00,19.67,19.71,19.61,19.7,4117300.0,12.6514,12.6771,12.6128,12.6707,4117300.0
2009-10-23 15:45:00,19.7,19.73,19.67,19.72,2157600.0,12.6707,12.69,12.6514,12.6836,2157600.0
2009-10-23 15:50:00,19.72,19.77,19.7,19.71,3219400.0,12.6836,12.7157,12.6707,12.6771,3219400.0
2009-10-23 15:55:00,19.71,19.8,19.71,19.77,3322200.0,12.6771,12.735,12.6771,12.7157,3322200.0
2009-10-26 09:30:00,19.79,19.95,19.78,19.9,1274800.0,12.7286,12.8315,12.7222,12.7993,1274800.0
2009-10-26 09:35:00,19.9,19.97,19.84,19.95,1214200.0,12.7993,12.8444,12.7607,12.8315,1214200.0
2009-10-26 09:40:00,19.95,19.97,19.91,19.96,1050200.0,12.8315,12.8444,12.8058,12.8379,1050200.0
2009-10-26 09:45:00,19.96,20.04,19.95,19.96,1478200.0,12.8379,12.8894,12.8315,12.8379,1478200.0
2009-10-26 09:50:00,19.96,20.01,19.94,19.96,1293000.0,12.8379,12.8701,12.8251,12.8379,1293000.0
2009-10-26 09:55:00,19.96,19.99,19.92,19.93,873800.0,12.8379,12.8572,12.8122,12.8186,873800.0
2009-10-26 10:00:00,19.93,19.97,19.93,19.94,1461200.0,12.8186,12.8444,12.8186,12.8251,1461200.0
2009-10-26 10:05:00,19.94,19.97,19.9,19.94,909900.0,12.8251,12.8444,12.7993,12.8251,909900.0
2009-10-26 10:10:00,19.94,19.99,19.93,19.97,778400.0,12.8251,12.8572,12.8186,12.8444,778400.0
2009-10-26 10:15:00,19.98,20.0,19.94,19.95,1029600.0,12.8508,12.8637,12.8251,12.8315,1029600.0
2009-10-26 10:20:00,19.96,19.96,19.91,19.94,601700.0,12.8379,12.8379,12.8058,12.8251,601700.0
2009-10-26 10:25:00,19.94,19.97,19.93,19.93,613700.0,12.8251,12.8444,12.8186,12.8186,613700.0
2009-10-26 10:30:00,19.93,19.98,19.93,19.97,777500.0,12.8186,12.8508,12.8186,12.8444,777500.0
2009-10-26 10:35:00,19.98,20.0,19.9,19.93,1144600.0,12.8508,12.8637,12.7993,12.8186,1144600.0
2009-10-26 10:40:00,19.93,19.95,19.89,19.92,992500.0,12.8186,12.8315,12.7929,12.8122,992500.0
2009-10-26 10:45:00,19.91,19.94,19.9,19.94,453500.0,12.8058,12.8251,12.7993,12.8251,453500.0
2009-10-26 10:50:00,19.94,19.96,19.93,19.95,485400.0,12.8251,12.8379,12.8186,12.8315,485400.0
2009-10-26 10:55:00,19.95,19.95,19.91,19.95,756300.0,12.8315,12.8315,12.8058,12.8315,756300.0
2009-10-26 11:00:00,19.95,19.95,19.91,19.92,394500.0,12.8315,12.8315,12.8058,12.8122,394500.0
2009-10-26 11:05:00,19.93,20.0,19.92,19.98,772800.0,12.8186,12.8637,12.8122,12.8508,772800.0
2009-10-26 11:10:00,19.98,20.0,19.96,19.97,840100.0,12.8508,12.8637,12.8379,12.8444,840100.0
2009-10-26 11:15:00,19.97,20.0,19.95,19.96,844700.0,12.8444,12.8637,12.8315,12.8379,844700.0
2009-10-26 11:20:00,19.96,20.0,19.96,19.98,699500.0,12.8379,12.8637,12.8379,12.8508,699500.0
2009-10-26 11:25:00,19.99,20.01,19.94,19.94,1015600.0,12.8572,12.8701,12.8251,12.8251,1015600.0
2009-10-26 11:30:00,19.94,19.95,19.8,19.8,2286100.0,12.8251,12.8315,12.735,12.735,2286100.0
2009-10-26 11:35:00,19.81,19.83,19.72,19.77,1831300.0,12.7415,12.7543,12.6836,12.7157,1831300.0
2009-10-26 11:40:00,19.78,19.79,19.72,19.74,1168500.0,12.7222,12.7286,12.6836,12.6964,1168500.0
2009-10-26 11:45:00,19.73,19.79,19.72,19.75,815300.0,12.69,12.7286,12.6836,12.7029,815300.0
2009-10-26 11:50:00,19.76,19.79,19.74,19.75,532900.0,12.7093,12.7286,12.6964,12.7029,532900.0
2009-10-26 11:55:00,19.75,19.78,19.62,19.63,1300700.0,12.7029,12.7222,12.6192,12.6257,1300700.0
2009-10-26 12:00:00,19.63,19.67,19.6,19.6,1262500.0,12.6257,12.6514,12.6064,12.6064,1262500.0
2009-10-26 12:05:00,19.61,19.67,19.56,19.67,1129000.0,12.6128,12.6514,12.5807,12.6514,1129000.0
2009-10-26 12:10:00,19.67,19.72,19.65,19.71,883000.0,12.6514,12.6836,12.6385,12.6771,883000.0
2009-10-26 12:15:00,19.71,19.74,19.7,19.73,366500.0,12.6771,12.6964,12.6707,12.69,366500.0
2009-10-26 12:20:00,19.73,19.73,19.69,19.71,391800.0,12.69,12.69,12.6643,12.6771,391800.0
2009-10-26 12:25:00,19.71,19.71,19.66,19.69,555800.0,12.6771,12.6771,12.645,12.6643,555800.0
2009-10-26 12:30:00,19.68,19.69,19.66,19.69,298100.0,12.6578,12.6643,12.645,12.6643,298100.0
2009-10-26 12:35:00,19.69,19.75,19.65,19.74,922800.0,12.6643,12.7029,12.6385,12.6964,922800.0
2009-10-26 12:40:00,19.75,19.76,19.71,19.72,520600.0,12.7029,12.7093,12.6771,12.6836,520600.0
2009-10-26 12:45:00,19.72,19.73,19.67,19.68,603900.0,12.6836,12.69,12.6514,12.6578,603900.0
2009-10-26 12:50:00,19.68,19.78,19.67,19.78,821300.0,12.6578,12.7222,12.6514,12.7222,821300.0
2009-10-26 12:55:00,19.78,19.81,19.76,19.77,487600.0,12.7222,12.7415,12.7093,12.7157,487600.0
2009-10-26 13:00:00,19.76,19.77,19.72,19.75,279300.0,12.7093,12.7157,12.6836,12.7029,279300.0
2009-10-26 13:05:00,19.75,19.76,19.74,19.76,178700.0,12.7029,12.7093,12.6964,12.7093,178700.0
2009-10-26 13:10:00,19.75,19.75,19.68,19.71,310100.0,12.7029,12.7029,12.6578,12.6771,310100.0
2009-10-26 13:15:00,19.71,19.72,19.66,19.66,353800.0,12.6771,12.6836,12.645,12.645,353800.0
2009-10-26 13:20:00,19.67,19.71,19.66,19.71,345200.0,12.6514,12.6771,12.645,12.6771,345200.0
2009-10-26 13:25:00,19.71,19.74,19.68,19.72,356300.0,12.6771,12.6964,12.6578,12.6836,356300.0
2009-10-26 13:30:00,19.73,19.75,19.71,19.73,385600.0,12.69,12.7029,12.6771,12.69,385600.0
2009-10-26 13:35:00,19.74,19.78,19.73,19.77,240400.0,12.6964,12.7222,12.69,12.7157,240400.0
2009-10-26 13:40:00,19.77,19.82,19.76,19.79,712000.0,12.7157,12.7479,12.7093,12.7286,712000.0
2009-10-26 13:45:00,19.79,19.8,19.76,19.77,486300.0,12.7286,12.735,12.7093,12.7157,486300.0
2009-10-26 13:50:00,19.77,19.78,19.74,19.75,222300.0,12.7157,12.7222,12.6964,12.7029,222300.0
2009-10-26 13:55:00,19.76,19.78,19.74,19.74,177500.0,12.7093,12.7222,12.6964,12.6964,177500.0
2009-10-26 14:00:00,19.75,19.77,19.72,19.76,198600.0,12.7029,12.7157,12.6836,12.7093,198600.0
2009-10-26 14:05:00,19.77,19.79,19.75,19.76,289300.0,12.7157,12.7286,12.7029,12.7093,289300.0
2009-10-26 14:10:00,19.76,19.79,19.74,19.78,282600.0,12.7093,12.7286,12.6964,12.7222,282600.0
2009-10-26 14:15:00,19.79,19.79,19.71,19.72,505500.0,12.7286,12.7286,12.6771,12.6836,505500.0
2009-10-26 14:20:00,19.72,19.76,19.72,19.74,309700.0,12.6836,12.7093,12.6836,12.6964,309700.0
2009-10-26 14:25:00,19.75,19.78,19.73,19.78,281800.0,12.7029,12.7222,12.69,12.7222,281800.0
2009-10-26 14:30:00,19.78,19.78,19.73,19.74,436000.0,12.7222,12.7222,12.69,12.6964,436000.0
2009-10-26 14:35:00,19.74,19.77,19.71,19.76,636600.0,12.6964,12.7157,12.6771,12.7093,636600.0
2009-10-26 14:40:00,19.77,19.77,19.73,19.73,533600.0,12.7157,12.7157,12.69,12.69,533600.0
2009-10-26 14:45:00,19.73,19.75,19.71,19.71,554300.0,12.69,12.7029,12.6771,12.6771,554300.0
2009-10-26 14:50:00,19.71,19.76,19.71,19.76,505500.0,12.6771,12.7093,12.6771,12.7093,505500.0
2009-10-26 14:55:00,19.76,19.81,19.75,19.77,542500.0,12.7093,12.7415,12.7029,12.7157,542500.0
2009-10-26 15:00:00,19.78,19.8,19.76,19.79,473300.0,12.7222,12.735,12.7093,12.7286,473300.0
2009-10-26 15:05:00,19.79,19.8,19.73,19.75,788900.0,12.7286,12.735,12.69,12.7029,788900.0
2009-10-26 15:10:00,19.76,19.77,19.74,19.75,364000.0,12.7093,12.7157,12.6964,12.7029,364000.0
2009-10-26 15:15:00,19.75,19.8,19.74,19.76,508100.0,12.7029,12.735,12.6964,12.7093,508100.0
2009-10-26 15:20:00,19.77,19.8,19.76,19.79,448700.0,12.7157,12.735,12.7093,12.7286,448700.0
2009-10-26 15:25:00,19.79,19.8,19.73,19.74,615400.0,12.7286,12.735,12.69,12.6964,615400.0
2009-10-26 15:30:00,19.73,19.8,19.73,19.79,496600.0,12.69,12.735,12.69,12.7286,496600.0
2009-10-26 15:35:00,19.79,19.8,19.77,19.79,870100.0,12.7286,12.735,12.7157,12.7286,870100.0
2009-10-26 15:40:00,19.79,19.86,19.78,19.85,1765400.0,12.7286,12.7736,12.7222,12.7672,1765400.0
2009-10-26 15:45:00,19.86,19.93,19.85,19.91,2102000.0,12.7736,12.8186,12.7672,12.8058,2102000.0
2009-10-26 15:50:00,19.92,19.92,19.82,19.83,2351200.0,12.8122,12.8122,12.7479,12.7543,2351200.0
2009-10-26 15:55:00,19.83,19.88,19.83,19.84,2430700.0,12.7543,12.7865,12.7543,12.7607,2430700.0
2009-10-27 09:30:00,20.02,20.12,20.0,20.06,1801100.0,12.8765,12.9408,12.8637,12.9023,1801100.0
2009-10-27 09:35:00,20.06,20.11,20.01,20.03,1624700.0,12.9023,12.9344,12.8701,12.883,1624700.0
2009-10-27 09:40:00,20.03,20.06,19.93,19.95,1612300.0,12.883,12.9023,12.8186,12.8315,1612300.0
2009-10-27 09:45:00,19.96,20.05,19.91,20.03,953400.0,12.8379,12.8958,12.8058,12.883,953400.0
2009-10-27 09:50:00,20.02,20.08,19.98,20.01,1294500.0,12.8765,12.9151,12.8508,12.8701,1294500.0
2009-10-27 09:55:00,20.0,20.02,19.89,19.9,1036800.0,12.8637,12.8765,12.7929,12.7993,1036800.0
2009-10-27 10:00:00,19.9,19.95,19.81,19.93,3269300.0,12.7993,12.8315,12.7415,12.8186,3269300.0
2009-10-27 10:05:00,19.93,19.93,19.8,19.84,1760600.0,12.8186,12.8186,12.735,12.7607,1760600.0
2009-10-27 10:10:00,19.85,19.91,19.84,19.87,1576200.0,12.7672,12.8058,12.7607,12.78,1576200.0
2009-10-27 10:15:00,19.88,19.91,19.86,19.88,939600.0,12.7865,12.8058,12.7736,12.7865,939600.0
2009-10-27 10:20:00,19.88,19.95,19.88,19.94,1040100.0,12.7865,12.8315,12.7865,12.8251,1040100.0
2009-10-27 10:25:00,19.93,20.04,19.93,20.04,1012100.0,12.8186,12.8894,12.8186,12.8894,1012100.0
2009-10-27 10:30:00,20.03,20.06,20.01,20.04,1191000.0,12.883,12.9023,12.8701,12.8894,1191000.0
2009-10-27 10:35:00,20.04,20.07,20.01,20.06,1298800.0,12.8894,12.9087,12.8701,12.9023,1298800.0
2009-10-27 10:40:00,20.06,20.13,20.06,20.1,1783700.0,12.9023,12.9473,12.9023,12.928,1783700.0
2009-10-27 10:45:00,20.1,20.11,20.02,20.03,1095400.0,12.928,12.9344,12.8765,12.883,1095400.0
2009-10-27 10:50:00,20.03,20.05,19.96,19.99,753300.0,12.883,12.8958,12.8379,12.8572,753300.0
2009-10-27 10:55:00,19.99,20.05,19.97,20.04,926200.0,12.8572,12.8958,12.8444,12.8894,926200.0
2009-10-27 11:00:00,20.04,20.06,20.02,20.02,434800.0,12.8894,12.9023,12.8765,12.8765,434800.0
2009-10-27 11:05:00,20.03,20.06,19.99,20.03,838100.0,12.883,12.9023,12.8572,12.883,838100.0
2009-10-27 11:10:00,20.03,20.06,19.99,20.02,674200.0,12.883,12.9023,12.8572,12.8765,674200.0
2009-10-27 11:15:00,20.02,20.04,20.0,20.02,737200.0,12.8765,12.8894,12.8637,12.8765,737200.0
2009-10-27 11:20:00,20.03,20.04,20.01,20.01,557400.0,12.883,12.8894,12.8701,12.8701,557400.0
2009-10-27 11:25:00,20.01,20.05,19.99,20.05,487000.0,12.8701,12.8958,12.8572,12.8958,487000.0
2009-10-27 11:30:00,20.05,20.05,19.96,19.97,708900.0,12.8958,12.8958,12.8379,12.8444,708900.0
2009-10-27 11:35:00,19.98,19.99,19.97,19.98,472400.0,12.8508,12.8572,12.8444,12.8508,472400.0
2009-10-27 11:40:00,19.98,19.99,19.95,19.97,756100.0,12.8508,12.8572,12.8315,12.8444,756100.0
2009-10-27 11:45:00,19.96,19.99,19.95,19.97,458200.0,12.8379,12.8572,12.8315,12.8444,458200.0
2009-10-27 11:50:00,19.97,19.99,19.94,19.94,611900.0,12.8444,12.8572,12.8251,12.8251,611900.0
2009-10-27 11:55:00,19.95,19.98,19.94,19.96,465700.0,12.8315,12.8508,12.8251,12.8379,465700.0
2009-10-27 12:00:00,19.97,19.97,19.94,19.95,529300.0,12.8444,12.8444,12.8251,12.8315,529300.0
2009-10-27 12:05:00,19.94,19.94,19.91,19.92,698900.0,12.8251,12.8251,12.8058,12.8122,698900.0
2009-10-27 12:10:00,19.92,19.92,19.89,19.9,529000.0,12.8122,12.8122,12.7929,12.7993,529000.0
2009-10-27 12:15:00,19.9,19.93,19.89,19.91,357400.0,12.7993,12.8186,12.7929,12.8058,357400.0
2009-10-27 12:20:00,19.91,19.92,19.89,19.89,429600.0,12.8058,12.8122,12.7929,12.7929,429600.0
2009-10-27 12:25:00,19.9,19.91,19.85,19.85,658100.0,12.7993,12.8058,12.7672,12.7672,658100.0
2009-10-27 12:30:00,19.86,19.9,19.85,19.86,301500.0,12.7736,12.7993,12.7672,12.7736,301500.0
2009-10-27 12:35:00,19.87,19.89,19.85,19.86,413900.0,12.78,12.7929,12.7672,12.7736,413900.0
2009-10-27 12:40:00,19.85,19.9,19.85,19.88,530900.0,12.7672,12.7993,12.7672,12.7865,530900.0
2009-10-27 12:45:00,19.88,19.92,19.87,19.91,342100.0,12.7865,12.8122,12.78,12.8058,342100.0
2009-10-27 12:50:00,19.91,19.92,19.85,19.86,328300.0,12.8058,12.8122,12.7672,12.7736,328300.0
2009-10-27 12:55:00,19.86,19.88,19.83,19.84,827500.0,12.7736,12.7865,12.7543,12.7607,827500.0
2009-10-27 13:00:00,19.85,19.87,19.83,19.85,239500.0,12.7672,12.78,12.7543,12.7672,239500.0
2009-10-27 13:05:00,19.85,19.86,19.79,19.81,959300.0,12.7672,12.7736,12.7286,12.7415,959300.0
2009-10-27 13:10:00,19.81,19.84,19.79,19.8,903000.0,12.7415,12.7607,12.7286,12.735,903000.0
2009-10-27 13:15:00,19.81,19.81,19.76,19.76,416100.0,12.7415,12.7415,12.7093,12.7093,416100.0
2009-10-27 13:20:00,19.76,19.78,19.7,19.74,912400.0,12.7093,12.7222,12.6707,12.6964,912400.0
2009-10-27 13:25:00,19.74,19.75,19.7,19.71,744400.0,12.6964,12.7029,12.6707,12.6771,744400.0
2009-10-27 13:30:00,19.71,19.75,19.67,19.69,813700.0,12.6771,12.7029,12.6514,12.6643,813700.0
2009-10-27 13:35:00,19.68,19.73,19.67,19.7,894800.0,12.6578,12.69,12.6514,12.6707,894800.0
2009-10-27 13:40:00,19.7,19.77,19.7,19.76,445400.0,12.6707,12.7157,12.6707,12.7093,445400.0
2009-10-27 13:45:00,19.76,19.77,19.74,19.76,730600.0,12.7093,12.7157,12.6964,12.7093,730600.0
2009-10-27 13:50:00,19.76,19.77,19.74,19.75,522800.0,12.7093,12.7157,12.6964,12.7029,522800.0
2009-10-27 13:55:00,19.75,19.77,19.72,19.75,524100.0,12.7029,12.7157,12.6836,12.7029,524100.0
2009-10-27 14:00:00,19.75,19.76,19.71,19.72,325000.0,12.7029,12.7093,12.6771,12.6836,325000.0
2009-10-27 14:05:00,19.71,19.75,19.71,19.74,529600.0,12.6771,12.7029,12.6771,12.6964,529600.0
2009-10-27 14:10:00,19.74,19.77,19.74,19.77,341000.0,12.6964,12.7157,12.6964,12.7157,341000.0
2009-10-27 14:15:00,19.76,19.8,19.75,19.78,896000.0,12.7093,12.735,12.7029,12.7222,896000.0
2009-10-27 14:20:00,19.78,19.79,19.75,19.77,416700.0,12.7222,12.7286,12.7029,12.7157,416700.0
2009-10-27 14:25:00,19.78,19.84,19.77,19.79,794500.0,12.7222,12.7607,12.7157,12.7286,794500.0
2009-10-27 14:30:00,19.79,19.8,19.74,19.79,705300.0,12.7286,12.735,12.6964,12.7286,705300.0
2009-10-27 14:35:00,19.79,19.79,19.72,19.75,703700.0,12.7286,12.7286,12.6836,12.7029,703700.0
2009-10-27 14:40:00,19.75,19.78,19.74,19.75,383800.0,12.7029,12.7222,12.6964,12.7029,383800.0
2009-10-27 14:45:00,19.75,19.77,19.74,19.76,520800.0,12.7029,12.7157,12.6964,12.7093,520800.0
2009-10-27 14:50:00,19.76,19.83,19.75,19.83,516600.0,12.7093,12.7543,12.7029,12.7543,516600.0
2009-10-27 14:55:00,19.82,19.86,19.79,19.8,564500.0,12.7479,12.7736,12.7286,12.735,564500.0
2009-10-27 15:00:00,19.8,19.83,19.79,19.81,457300.0,12.735,12.7543,12.7286,12.7415,457300.0
2009-10-27 15:05:00,19.81,19.83,19.77,19.77,343000.0,12.7415,12.7543,12.7157,12.7157,343000.0
2009-10-27 15:10:00,19.77,19.79,19.75,19.77,461400.0,12.7157,12.7286,12.7029,12.7157,461400.0
2009-10-27 15:15:00,19.77,19.81,19.75,19.78,543600.0,12.7157,12.7415,12.7029,12.7222,543600.0
2009-10-27 15:20:00,19.79,19.8,19.75,19.79,470400.0,12.7286,12.735,12.7029,12.7286,470400.0
2009-10-27 15:25:00,19.79,19.79,19.76,19.78,326400.0,12.7286,12.7286,12.7093,12.7222,326400.0
2009-10-27 15:30:00,19.79,19.81,19.72,19.74,932800.0,12.7286,12.7415,12.6836,12.6964,932800.0
2009-10-27 15:35:00,19.74,19.8,19.71,19.71,2257900.0,12.6964,12.735,12.6771,12.6771,2257900.0
2009-10-27 15:40:00,19.71,19.78,19.71,19.77,951200.0,12.6771,12.7222,12.6771,12.7157,951200.0
2009-10-27 15:45:00,19.76,19.79,19.7,19.73,1415700.0,12.7093,12.7286,12.6707,12.69,1415700.0
2009-10-27 15:50:00,19.74,19.77,19.71,19.72,1363200.0,12.6964,12.7157,12.6771,12.6836,1363200.0
2009-10-27 15:55:00,19.73,19.74,19.69,19.73,2107400.0,12.69,12.6964,12.6643,12.69,2107400.0
2009-10-28 09:30:00,19.6,19.64,19.48,19.6,2470200.0,12.6064,12.6321,12.5292,12.6064,2470200.0
2009-10-28 09:35:00,19.6,19.68,19.6,19.63,1060300.0,12.6064,12.6578,12.6064,12.6257,1060300.0
2009-10-28 09:40:00,19.63,19.7,19.61,19.69,898300.0,12.6257,12.6707,12.6128,12.6643,898300.0
2009-10-28 09:45:00,19.68,19.75,19.64,19.65,1058400.0,12.6578,12.7029,12.6321,12.6385,1058400.0
2009-10-28 09:50:00,19.65,19.68,19.58,19.6,1881600.0,12.6385,12.6578,12.5935,12.6064,1881600.0
2009-10-28 09:55:00,19.58,19.63,19.52,19.52,1317700.0,12.5935,12.6257,12.5549,12.5549,1317700.0
2009-10-28 10:00:00,19.52,19.53,19.42,19.46,2360300.0,12.5549,12.5614,12.4906,12.5163,2360300.0
2009-10-28 10:05:00,19.45,19.49,19.44,19.49,1347300.0,12.5099,12.5356,12.5035,12.5356,1347300.0
2009-10-28 10:10:00,19.49,19.57,19.48,19.53,1436600.0,12.5356,12.5871,12.5292,12.5614,1436600.0
2009-10-28 10:15:00,19.54,19.54,19.45,19.48,1215700.0,12.5678,12.5678,12.5099,12.5292,1215700.0
2009-10-28 10:20:00,19.48,19.54,19.45,19.53,918900.0,12.5292,12.5678,12.5099,12.5614,918900.0
2009-10-28 10:25:00,19.53,19.55,19.47,19.5,853100.0,12.5614,12.5742,12.5228,12.5421,853100.0
2009-10-28 10:30:00,19.5,19.54,19.48,19.53,798100.0,12.5421,12.5678,12.5292,12.5614,798100.0
2009-10-28 10:35:00,19.53,19.54,19.46,19.48,2352000.0,12.5614,12.5678,12.5163,12.5292,2352000.0
2009-10-28 10:40:00,19.49,19.49,19.44,19.48,917700.0,12.5356,12.5356,12.5035,12.5292,917700.0
2009-10-28 10:45:00,19.49,19.5,19.39,19.4,1217200.0,12.5356,12.5421,12.4713,12.4777,1217200.0
2009-10-28 10:50:00,19.4,19.4,19.31,19.34,1600300.0,12.4777,12.4777,12.4199,12.4392,1600300.0
2009-10-28 10:55:00,19.35,19.4,19.34,19.37,1140300.0,12.4456,12.4777,12.4392,12.4585,1140300.0
2009-10-28 11:00:00,19.38,19.38,19.32,19.35,585200.0,12.4649,12.4649,12.4263,12.4456,585200.0
2009-10-28 11:05:00,19.35,19.37,19.33,19.34,976500.0,12.4456,12.4585,12.4327,12.4392,976500.0
2009-10-28 11:10:00,19.34,19.38,19.33,19.33,610600.0,12.4392,12.4649,12.4327,12.4327,610600.0
2009-10-28 11:15:00,19.33,19.43,19.33,19.43,726900.0,12.4327,12.497,12.4327,12.497,726900.0
2009-10-28 11:20:00,19.43,19.43,19.39,19.43,588100.0,12.497,12.497,12.4713,12.497,588100.0
2009-10-28 11:25:00,19.42,19.48,19.41,19.41,903400.0,12.4906,12.5292,12.4842,12.4842,903400.0
2009-10-28 11:30:00,19.41,19.45,19.4,19.45,633400.0,12.4842,12.5099,12.4777,12.5099,633400.0
2009-10-28 11:35:00,19.45,19.45,19.42,19.43,357800.0,12.5099,12.5099,12.4906,12.497,357800.0
2009-10-28 11:40:00,19.44,19.45,19.41,19.43,1342100.0,12.5035,12.5099,12.4842,12.497,1342100.0
2009-10-28 11:45:00,19.43,19.44,19.38,19.38,654200.0,12.497,12.5035,12.4649,12.4649,654200.0
2009-10-28 11:50:00,19.38,19.42,19.37,19.41,830500.0,12.4649,12.4906,12.4585,12.4842,830500.0
2009-10-28 11:55:00,19.42,19.43,19.4,19.4,387900.0,12.4906,12.497,12.4777,12.4777,387900.0
2009-10-28 12:00:00,19.4,19.42,19.38,19.41,621000.0,12.4777,12.4906,12.4649,12.4842,621000.0
2009-10-28 12:05:00,19.41,19.41,19.37,19.38,387900.0,12.4842,12.4842,12.4585,12.4649,387900.0
2009-10-28 12:10:00,19.38,19.39,19.35,19.35,485900.0,12.4649,12.4713,12.4456,12.4456,485900.0
2009-10-28 12:15:00,19.36,19.36,19.32,19.33,953900.0,12.452,12.452,12.4263,12.4327,953900.0
2009-10-28 12:20:00,19.32,19.34,19.25,19.27,1775700.0,12.4263,12.4392,12.3813,12.3941,1775700.0
2009-10-28 12:25:00,19.27,19.28,19.23,19.26,1739000.0,12.3941,12.4006,12.3684,12.3877,1739000.0
2009-10-28 12:30:00,19.26,19.32,19.24,19.28,1821500.0,12.3877,12.4263,12.3748,12.4006,1821500.0
2009-10-28 12:35:00,19.29,19.29,19.23,19.24,655100.0,12.407,12.407,12.3684,12.3748,655100.0
2009-10-28 12:40:00,19.25,19.26,19.23,19.24,1004200.0,12.3813,12.3877,12.3684,12.3748,1004200.0
2009-10-28 12:45:00,19.25,19.26,19.23,19.24,836800.0,12.3813,12.3877,12.3684,12.3748,836800.0
2009-10-28 12:50:00,19.23,19.26,19.2,19.24,1028400.0,12.3684,12.3877,12.3491,12.3748,1028400.0
2009-10-28 12:55:00,19.24,19.27,19.23,19.25,674500.0,12.3748,12.3941,12.3684,12.3813,674500.0
2009-10-28 13:00:00,19.25,19.31,19.23,19.3,473800.0,12.3813,12.4199,12.3684,12.4134,473800.0
2009-10-28 13:05:00,19.3,19.34,19.3,19.3,422900.0,12.4134,12.4392,12.4134,12.4134,422900.0
2009-10-28 13:10:00,19.31,19.32,19.29,19.31,613200.0,12.4199,12.4263,12.407,12.4199,613200.0
2009-10-28 13:15:00,19.31,19.32,19.26,19.26,690200.0,12.4199,12.4263,12.3877,12.3877,690200.0
2009-10-28 13:20:00,19.27,19.31,19.25,19.31,626500.0,12.3941,12.4199,12.3813,12.4199,626500.0
2009-10-28 13:25:00,19.31,19.33,19.29,19.32,541800.0,12.4199,12.4327,12.407,12.4263,541800.0
2009-10-28 13:30:00,19.32,19.33,19.26,19.27,551800.0,12.4263,12.4327,12.3877,12.3941,551800.0
2009-10-28 13:35:00,19.27,19.29,19.25,19.27,334100.0,12.3941,12.407,12.3813,12.3941,334100.0
2009-10-28 13:40:00,19.26,19.32,19.22,19.22,940600.0,12.3877,12.4263,12.362,12.362,940600.0
2009-10-28 13:45:00,19.23,19.28,19.22,19.25,675100.0,12.3684,12.4006,12.362,12.3813,675100.0
2009-10-28 13:50:00,19.25,19.26,19.22,19.23,792500.0,12.3813,12.3877,12.362,12.3684,792500.0
2009-10-28 13:55:00,19.24,19.26,19.22,19.24,626400.0,12.3748,12.3877,12.362,12.3748,626400.0
2009-10-28 14:00:00,19.23,19.24,19.2,19.23,619900.0,12.3684,12.3748,12.3491,12.3684,619900.0
2009-10-28 14:05:00,19.23,19.23,19.22,19.22,343100.0,12.3684,12.3684,12.362,12.362,343100.0
2009-10-28 14:10:00,19.23,19.23,19.2,19.2,446400.0,12.3684,12.3684,12.3491,12.3491,446400.0
2009-10-28 14:15:00,19.2,19.22,19.18,19.18,1198900.0,12.3491,12.362,12.3362,12.3362,1198900.0
2009-10-28 14:20:00,19.19,19.19,19.11,19.16,1964100.0,12.3427,12.3427,12.2912,12.3234,1964100.0
2009-10-28 14:25:00,19.16,19.18,19.13,19.13,897900.0,12.3234,12.3362,12.3041,12.3041,897900.0
2009-10-28 14:30:00,19.14,19.16,19.12,19.15,525700.0,12.3105,12.3234,12.2977,12.317,525700.0
2009-10-28 14:35:00,19.15,19.16,19.09,19.1,1184100.0,12.317,12.3234,12.2784,12.2848,1184100.0
2009-10-28 14:40:00,19.09,19.12,19.08,19.12,1173600.0,12.2784,12.2977,12.2719,12.2977,1173600.0
2009-10-28 14:45:00,19.12,19.14,19.09,19.13,1192800.0,12.2977,12.3105,12.2784,12.3041,1192800.0
2009-10-28 14:50:00,19.14,19.17,19.13,19.17,1000800.0,12.3105,12.3298,12.3041,12.3298,1000800.0
2009-10-28 14:55:00,19.16,19.17,19.12,19.13,968100.0,12.3234,12.3298,12.2977,12.3041,968100.0
2009-10-28 15:00:00,19.13,19.18,19.11,19.16,988700.0,12.3041,12.3362,12.2912,12.3234,988700.0
2009-10-28 15:05:00,19.16,19.17,19.13,19.14,762400.0,12.3234,12.3298,12.3041,12.3105,762400.0
2009-10-28 15:10:00,19.13,19.15,19.09,19.09,648600.0,12.3041,12.317,12.2784,12.2784,648600.0
2009-10-28 15:15:00,19.09,19.13,19.09,19.11,1074500.0,12.2784,12.3041,12.2784,12.2912,1074500.0
2009-10-28 15:20:00,19.11,19.16,19.11,19.15,1041200.0,12.2912,12.3234,12.2912,12.317,1041200.0
2009-10-28 15:25:00,19.15,19.15,19.07,19.08,1180800.0,12.317,12.317,12.2655,12.2719,1180800.0
2009-10-28 15:30:00,19.09,19.12,19.05,19.06,1182400.0,12.2784,12.2977,12.2526,12.2591,1182400.0
2009-10-28 15:35:00,19.05,19.07,19.02,19.02,1531500.0,12.2526,12.2655,12.2333,12.2333,1531500.0
2009-10-28 15:40:00,19.02,19.11,19.02,19.09,1948700.0,12.2333,12.2912,12.2333,12.2784,1948700.0
2009-10-28 15:45:00,19.09,19.12,19.06,19.11,1595300.0,12.2784,12.2977,12.2591,12.2912,1595300.0
2009-10-28 15:50:00,19.12,19.15,19.08,19.09,3157000.0,12.2977,12.317,12.2719,12.2784,3157000.0
2009-10-28 15:55:00,19.09,19.15,19.04,19.04,4270700.0,12.2784,12.317,12.2462,12.2462,4270700.0
2009-10-29 09:30:00,19.17,19.37,19.16,19.26,2496700.0,12.3298,12.4585,12.3234,12.3877,2496700.0
2009-10-29 09:35:00,19.26,19.3,19.19,19.26,1361400.0,12.3877,12.4134,12.3427,12.3877,1361400.0
2009-10-29 09:40:00,19.26,19.29,19.11,19.12,1373000.0,12.3877,12.407,12.2912,12.2977,1373000.0
2009-10-29 09:45:00,19.11,19.25,19.1,19.22,1398800.0,12.2912,12.3813,12.2848,12.362,1398800.0
2009-10-29 09:50:00,19.23,19.26,19.15,19.16,1005700.0,12.3684,12.3877,12.317,12.3234,1005700.0
2009-10-29 09:55:00,19.15,19.19,19.15,19.17,974500.0,12.317,12.3427,12.317,12.3298,974500.0
2009-10-29 10:00:00,19.18,19.29,19.15,19.26,1589600.0,12.3362,12.407,12.317,12.3877,1589600.0
2009-10-29 10:05:00,19.26,19.32,19.24,19.31,1500100.0,12.3877,12.4263,12.3748,12.4199,1500100.0
2009-10-29 10:10:00,19.32,19.32,19.27,19.3,887700.0,12.4263,12.4263,12.3941,12.4134,887700.0
2009-10-29 10:15:00,19.29,19.37,19.28,19.36,1525900.0,12.407,12.4585,12.4006,12.452,1525900.0
2009-10-29 10:20:00,19.36,19.41,19.33,19.35,1675900.0,12.452,12.4842,12.4327,12.4456,1675900.0
2009-10-29 10:25:00,19.35,19.38,19.31,19.31,1155600.0,12.4456,12.4649,12.4199,12.4199,1155600.0
2009-10-29 10:30:00,19.33,19.33,19.28,19.3,661100.0,12.4327,12.4327,12.4006,12.4134,661100.0
2009-10-29 10:35:00,19.29,19.3,19.26,19.29,944000.0,12.407,12.4134,12.3877,12.407,944000.0
2009-10-29 10:40:00,19.29,19.3,19.25,19.27,727300.0,12.407,12.4134,12.3813,12.3941,727300.0
2009-10-29 10:45:00,19.28,19.28,19.23,19.26,796100.0,12.4006,12.4006,12.3684,12.3877,796100.0
2009-10-29 10:50:00,19.25,19.27,19.22,19.24,1419900.0,12.3813,12.3941,12.362,12.3748,1419900.0
2009-10-29 10:55:00,19.25,19.25,19.23,19.24,515500.0,12.3813,12.3813,12.3684,12.3748,515500.0
2009-10-29 11:00:00,19.24,19.29,19.17,19.18,1610000.0,12.3748,12.407,12.3298,12.3362,1610000.0
2009-10-29 11:05:00,19.18,19.21,19.18,19.21,1113500.0,12.3362,12.3555,12.3362,12.3555,1113500.0
2009-10-29 11:10:00,19.2,19.22,19.16,19.17,1429400.0,12.3491,12.362,12.3234,12.3298,1429400.0
2009-10-29 11:15:00,19.17,19.19,19.15,19.17,1198000.0,12.3298,12.3427,12.317,12.3298,1198000.0
2009-10-29 11:20:00,19.18,19.21,19.17,19.21,665200.0,12.3362,12.3555,12.3298,12.3555,665200.0
2009-10-29 11:25:00,19.21,19.23,19.17,19.18,660200.0,12.3555,12.3684,12.3298,12.3362,660200.0
2009-10-29 11:30:00,19.18,19.2,19.17,19.18,728200.0,12.3362,12.3491,12.3298,12.3362,728200.0
2009-10-29 11:35:00,19.18,19.2,19.16,19.19,708100.0,12.3362,12.3491,12.3234,12.3427,708100.0
2009-10-29 11:40:00,19.18,19.2,19.11,19.14,1575000.0,12.3362,12.3491,12.2912,12.3105,1575000.0
2009-10-29 11:45:00,19.14,19.17,19.13,19.15,807400.0,12.3105,12.3298,12.3041,12.317,807400.0
2009-10-29 11:50:00,19.15,19.18,19.14,19.18,602000.0,12.317,12.3362,12.3105,12.3362,602000.0
2009-10-29 11:55:00,19.18,19.18,19.14,19.15,727000.0,12.3362,12.3362,12.3105,12.317,727000.0
2009-10-29 12:00:00,19.15,19.16,19.14,19.15,450400.0,12.317,12.3234,12.3105,12.317,450400.0
2009-10-29 12:05:00,19.15,19.18,19.14,19.18,883000.0,12.317,12.3362,12.3105,12.3362,883000.0
2009-10-29 12:10:00,19.18,19.19,19.13,19.15,896100.0,12.3362,12.3427,12.3041,12.317,896100.0
2009-10-29 12:15:00,19.15,19.16,19.13,19.14,616100.0,12.317,12.3234,12.3041,12.3105,616100.0
2009-10-29 12:20:00,19.14,19.16,19.14,19.15,821000.0,12.3105,12.3234,12.3105,12.317,821000.0
2009-10-29 12:25:00,19.15,19.18,19.14,19.14,1154500.0,12.317,12.3362,12.3105,12.3105,1154500.0
2009-10-29 12:30:00,19.15,19.16,19.11,19.15,933900.0,12.317,12.3234,12.2912,12.317,933900.0
2009-10-29 12:35:00,19.16,19.2,19.15,19.18,859000.0,12.3234,12.3491,12.317,12.3362,859000.0
2009-10-29 12:40:00,19.17,19.21,19.17,19.2,488400.0,12.3298,12.3555,12.3298,12.3491,488400.0
2009-10-29 12:45:00,19.19,19.21,19.15,19.16,1302700.0,12.3427,12.3555,12.317,12.3234,1302700.0
2009-10-29 12:50:00,19.16,19.19,19.14,19.17,1356900.0,12.3234,12.3427,12.3105,12.3298,1356900.0
2009-10-29 12:55:00,19.17,19.17,19.13,19.13,581700.0,12.3298,12.3298,12.3041,12.3041,581700.0
2009-10-29 13:00:00,19.13,19.14,19.1,19.13,592900.0,12.3041,12.3105,12.2848,12.3041,592900.0
2009-10-29 13:05:00,19.12,19.17,19.12,19.17,261900.0,12.2977,12.3298,12.2977,12.3298,261900.0
2009-10-29 13:10:00,19.17,19.17,19.14,19.15,693100.0,12.3298,12.3298,12.3105,12.317,693100.0
2009-10-29 13:15:00,19.14,19.15,19.13,19.15,456800.0,12.3105,12.317,12.3041,12.317,456800.0
2009-10-29 13:20:00,19.15,19.16,19.14,19.15,381100.0,12.317,12.3234,12.3105,12.317,381100.0
2009-10-29 13:25:00,19.15,19.15,19.13,19.15,421000.0,12.317,12.317,12.3041,12.317,421000.0
2009-10-29 13:30:00,19.15,19.16,19.14,19.15,358600.0,12.317,12.3234,12.3105,12.317,358600.0
2009-10-29 13:35:00,19.15,19.18,19.14,19.18,611200.0,12.317,12.3362,12.3105,12.3362,611200.0
2009-10-29 13:40:00,19.18,19.2,19.15,19.16,633500.0,12.3362,12.3491,12.317,12.3234,633500.0
2009-10-29 13:45:00,19.16,19.18,19.16,19.16,830600.0,12.3234,12.3362,12.3234,12.3234,830600.0
2009-10-29 13:50:00,19.17,19.19,19.16,19.19,576400.0,12.3298,12.3427,12.3234,12.3427,576400.0
2009-10-29 13:55:00,19.19,19.19,19.16,19.18,710200.0,12.3427,12.3427,12.3234,12.3362,710200.0
2009-10-29 14:00:00,19.17,19.19,19.14,19.19,617200.0,12.3298,12.3427,12.3105,12.3427,617200.0
2009-10-29 14:05:00,19.19,19.2,19.17,19.18,553600.0,12.3427,12.3491,12.3298,12.3362,553600.0
2009-10-29 14:10:00,19.19,19.19,19.15,19.18,523200.0,12.3427,12.3427,12.317,12.3362,523200.0
2009-10-29 14:15:00,19.18,19.19,19.16,19.17,319300.0,12.3362,12.3427,12.3234,12.3298,319300.0
2009-10-29 14:20:00,19.16,19.18,19.14,19.14,637000.0,12.3234,12.3362,12.3105,12.3105,637000.0
2009-10-29 14:25:00,19.15,19.16,19.13,19.15,490800.0,12.317,12.3234,12.3041,12.317,490800.0
2009-10-29 14:30:00,19.14,19.18,19.14,19.17,602800.0,12.3105,12.3362,12.3105,12.3298,602800.0
2009-10-29 14:35:00,19.17,19.2,19.17,19.2,423900.0,12.3298,12.3491,12.3298,12.3491,423900.0
2009-10-29 14:40:00,19.2,19.2,19.19,19.2,519700.0,12.3491,12.3491,12.3427,12.3491,519700.0
2009-10-29 14:45:00,19.2,19.2,19.19,19.2,125300.0,12.3491,12.3491,12.3427,12.3491,125300.0
2009-10-29 14:50:00,19.2,19.24,19.19,19.24,1179900.0,12.3491,12.3748,12.3427,12.3748,1179900.0
2009-10-29 14:55:00,19.23,19.24,19.23,19.24,491400.0,12.3684,12.3748,12.3684,12.3748,491400.0
2009-10-29 15:00:00,19.24,19.24,19.19,19.23,1210200.0,12.3748,12.3748,12.3427,12.3684,1210200.0
2009-10-29 15:05:00,19.23,19.25,19.21,19.23,1401100.0,12.3684,12.3813,12.3555,12.3684,1401100.0
2009-10-29 15:10:00,19.23,19.25,19.22,19.25,677900.0,12.3684,12.3813,12.362,12.3813,677900.0
2009-10-29 15:15:00,19.25,19.25,19.21,19.23,1099900.0,12.3813,12.3813,12.3555,12.3684,1099900.0
2009-10-29 15:20:00,19.23,19.24,19.2,19.2,752400.0,12.3684,12.3748,12.3491,12.3491,752400.0
2009-10-29 15:25:00,19.21,19.22,19.19,19.2,542000.0,12.3555,12.362,12.3427,12.3491,542000.0
2009-10-29 15:30:00,19.2,19.22,19.18,19.19,1242400.0,12.3491,12.362,12.3362,12.3427,1242400.0
2009-10-29 15:35:00,19.19,19.24,19.19,19.23,1001100.0,12.3427,12.3748,12.3427,12.3684,1001100.0
2009-10-29 15:40:00,19.24,19.24,19.16,19.17,1272400.0,12.3748,12.3748,12.3234,12.3298,1272400.0
2009-10-29 15:45:00,19.17,19.18,19.14,19.17,1388300.0,12.3298,12.3362,12.3105,12.3298,1388300.0
2009-10-29 15:50:00,19.17,19.21,19.17,19.2,1880200.0,12.3298,12.3555,12.3298,12.3491,1880200.0
2009-10-29 15:55:00,19.2,19.22,19.18,19.21,3244200.0,12.3491,12.362,12.3362,12.3555,3244200.0
2009-10-30 09:30:00,19.31,19.34,19.15,19.19,1512000.0,12.4199,12.4392,12.317,12.3427,1512000.0
2009-10-30 09:35:00,19.18,19.24,19.17,19.22,891000.0,12.3362,12.3748,12.3298,12.362,891000.0
2009-10-30 09:40:00,19.21,19.28,19.13,19.25,1656300.0,12.3555,12.4006,12.3041,12.3813,1656300.0
2009-10-30 09:45:00,19.26,19.3,19.15,19.15,1996400.0,12.3877,12.4134,12.317,12.317,1996400.0
2009-10-30 09:50:00,19.15,19.22,19.14,19.2,1309900.0,12.317,12.362,12.3105,12.3491,1309900.0
2009-10-30 09:55:00,19.2,19.28,19.16,19.23,1237000.0,12.3491,12.4006,12.3234,12.3684,1237000.0
2009-10-30 10:00:00,19.23,19.33,19.23,19.24,1296700.0,12.3684,12.4327,12.3684,12.3748,1296700.0
2009-10-30 10:05:00,19.25,19.3,19.25,19.28,910600.0,12.3813,12.4134,12.3813,12.4006,910600.0
2009-10-30 10:10:00,19.28,19.3,19.26,19.3,518300.0,12.4006,12.4134,12.3877,12.4134,518300.0
2009-10-30 10:15:00,19.29,19.31,19.25,19.26,745400.0,12.407,12.4199,12.3813,12.3877,745400.0
2009-10-30 10:20:00,19.25,19.3,19.24,19.28,654400.0,12.3813,12.4134,12.3748,12.4006,654400.0
2009-10-30 10:25:00,19.28,19.31,19.26,19.3,763600.0,12.4006,12.4199,12.3877,12.4134,763600.0
2009-10-30 10:30:00,19.31,19.31,19.25,19.26,1047300.0,12.4199,12.4199,12.3813,12.3877,1047300.0
2009-10-30 10:35:00,19.26,19.27,19.21,19.24,741800.0,12.3877,12.3941,12.3555,12.3748,741800.0
2009-10-30 10:40:00,19.24,19.25,19.2,19.24,388600.0,12.3748,12.3813,12.3491,12.3748,388600.0
2009-10-30 10:45:00,19.25,19.27,19.21,19.24,767100.0,12.3813,12.3941,12.3555,12.3748,767100.0
2009-10-30 10:50:00,19.24,19.25,19.2,19.22,575800.0,12.3748,12.3813,12.3491,12.362,575800.0
2009-10-30 10:55:00,19.21,19.24,19.2,19.21,334100.0,12.3555,12.3748,12.3491,12.3555,334100.0
2009-10-30 11:00:00,19.21,19.24,19.2,19.24,233800.0,12.3555,12.3748,12.3491,12.3748,233800.0
2009-10-30 11:05:00,19.23,19.25,19.16,19.2,819600.0,12.3684,12.3813,12.3234,12.3491,819600.0
2009-10-30 11:10:00,19.19,19.2,19.15,19.17,545700.0,12.3427,12.3491,12.317,12.3298,545700.0
2009-10-30 11:15:00,19.17,19.19,19.14,19.16,393900.0,12.3298,12.3427,12.3105,12.3234,393900.0
2009-10-30 11:20:00,19.16,19.19,19.14,19.15,612200.0,12.3234,12.3427,12.3105,12.317,612200.0
2009-10-30 11:25:00,19.15,19.19,19.14,19.17,412700.0,12.317,12.3427,12.3105,12.3298,412700.0
2009-10-30 11:30:00,19.17,19.19,19.15,19.16,275400.0,12.3298,12.3427,12.317,12.3234,275400.0
2009-10-30 11:35:00,19.17,19.17,19.08,19.09,1318900.0,12.3298,12.3298,12.2719,12.2784,1318900.0
2009-10-30 11:40:00,19.09,19.11,19.08,19.1,406200.0,12.2784,12.2912,12.2719,12.2848,406200.0
2009-10-30 11:45:00,19.11,19.11,19.04,19.07,821700.0,12.2912,12.2912,12.2462,12.2655,821700.0
2009-10-30 11:50:00,19.07,19.08,19.01,19.04,971200.0,12.2655,12.2719,12.2269,12.2462,971200.0
2009-10-30 11:55:00,19.03,19.05,18.94,19.04,1839300.0,12.2398,12.2526,12.1819,12.2462,1839300.0
2009-10-30 12:00:00,19.04,19.05,19.0,19.0,430100.0,12.2462,12.2526,12.2205,12.2205,430100.0
2009-10-30 12:05:00,19.0,19.05,18.99,19.04,667600.0,12.2205,12.2526,12.214,12.2462,667600.0
2009-10-30 12:10:00,19.04,19.05,19.0,19.01,748500.0,12.2462,12.2526,12.2205,12.2269,748500.0
2009-10-30 12:15:00,19.0,19.04,18.99,19.04,476000.0,12.2205,12.2462,12.214,12.2462,476000.0
2009-10-30 12:20:00,19.03,19.05,19.01,19.03,302300.0,12.2398,12.2526,12.2269,12.2398,302300.0
2009-10-30 12:25:00,19.02,19.03,18.9,18.91,1242400.0,12.2333,12.2398,12.1562,12.1626,1242400.0
2009-10-30 12:30:00,18.92,18.93,18.85,18.9,1332600.0,12.169,12.1755,12.124,12.1562,1332600.0
2009-10-30 12:35:00,18.89,18.97,18.88,18.96,1061600.0,12.1497,12.2012,12.1433,12.1947,1061600.0
2009-10-30 12:40:00,18.95,18.97,18.93,18.94,599300.0,12.1883,12.2012,12.1755,12.1819,599300.0
2009-10-30 12:45:00,18.93,18.95,18.79,18.84,1375700.0,12.1755,12.1883,12.0854,12.1176,1375700.0
2009-10-30 12:50:00,18.84,18.92,18.82,18.91,1075700.0,12.1176,12.169,12.1047,12.1626,1075700.0
2009-10-30 12:55:00,18.91,18.91,18.83,18.84,873200.0,12.1626,12.1626,12.1111,12.1176,873200.0
2009-10-30 13:00:00,18.84,18.89,18.84,18.87,387800.0,12.1176,12.1497,12.1176,12.1369,387800.0
2009-10-30 13:05:00,18.86,18.92,18.86,18.89,722800.0,12.1304,12.169,12.1304,12.1497,722800.0
2009-10-30 13:10:00,18.89,18.94,18.88,18.9,731700.0,12.1497,12.1819,12.1433,12.1562,731700.0
2009-10-30 13:15:00,18.89,18.92,18.88,18.9,636900.0,12.1497,12.169,12.1433,12.1562,636900.0
2009-10-30 13:20:00,18.9,18.91,18.86,18.89,605600.0,12.1562,12.1626,12.1304,12.1497,605600.0
2009-10-30 13:25:00,18.88,18.9,18.84,18.88,637800.0,12.1433,12.1562,12.1176,12.1433,637800.0
2009-10-30 13:30:00,18.89,18.9,18.78,18.8,1101000.0,12.1497,12.1562,12.079,12.0918,1101000.0
2009-10-30 13:35:00,18.79,18.9,18.79,18.87,1096100.0,12.0854,12.1562,12.0854,12.1369,1096100.0
2009-10-30 13:40:00,18.87,18.93,18.86,18.93,775200.0,12.1369,12.1755,12.1304,12.1755,775200.0
2009-10-30 13:45:00,18.92,18.94,18.9,18.93,468400.0,12.169,12.1819,12.1562,12.1755,468400.0
2009-10-30 13:50:00,18.93,18.95,18.9,18.9,953100.0,12.1755,12.1883,12.1562,12.1562,953100.0
2009-10-30 13:55:00,18.9,18.91,18.87,18.87,679300.0,12.1562,12.1626,12.1369,12.1369,679300.0
2009-10-30 14:00:00,18.87,18.92,18.86,18.92,523300.0,12.1369,12.169,12.1304,12.169,523300.0
2009-10-30 14:05:00,18.91,18.96,18.9,18.93,1001400.0,12.1626,12.1947,12.1562,12.1755,1001400.0
2009-10-30 14:10:00,18.92,18.95,18.91,18.92,560700.0,12.169,12.1883,12.1626,12.169,560700.0
2009-10-30 14:15:00,18.91,18.92,18.84,18.91,1129300.0,12.1626,12.169,12.1176,12.1626,1129300.0
2009-10-30 14:20:00,18.9,18.93,18.85,18.85,1068900.0,12.1562,12.1755,12.124,12.124,1068900.0
2009-10-30 14:25:00,18.86,18.93,18.85,18.91,1309700.0,12.1304,12.1755,12.124,12.1626,1309700.0
2009-10-30 14:30:00,18.92,18.92,18.88,18.89,989400.0,12.169,12.169,12.1433,12.1497,989400.0
2009-10-30 14:35:00,18.89,18.93,18.87,18.92,1097100.0,12.1497,12.1755,12.1369,12.169,1097100.0
2009-10-30 14:40:00,18.92,18.96,18.91,18.91,905200.0,12.169,12.1947,12.1626,12.1626,905200.0
2009-10-30 14:45:00,18.91,18.94,18.89,18.89,499600.0,12.1626,12.1819,12.1497,12.1497,499600.0
2009-10-30 14:50:00,18.9,18.96,18.89,18.92,890800.0,12.1562,12.1947,12.1497,12.169,890800.0
2009-10-30 14:55:00,18.93,18.97,18.91,18.94,945200.0,12.1755,12.2012,12.1626,12.1819,945200.0
2009-10-30 15:00:00,18.94,18.94,18.86,18.87,859300.0,12.1819,12.1819,12.1304,12.1369,859300.0
2009-10-30 15:05:00,18.86,18.88,18.81,18.87,1324700.0,12.1304,12.1433,12.0983,12.1369,1324700.0
2009-10-30 15:10:00,18.87,18.93,18.86,18.89,944100.0,12.1369,12.1755,12.1304,12.1497,944100.0
2009-10-30 15:15:00,18.89,18.91,18.84,18.84,1043300.0,12.1497,12.1626,12.1176,12.1176,1043300.0
2009-10-30 15:20:00,18.84,18.92,18.84,18.87,1121900.0,12.1176,12.169,12.1176,12.1369,1121900.0
2009-10-30 15:25:00,18.87,18.92,18.83,18.9,1937500.0,12.1369,12.169,12.1111,12.1562,1937500.0
2009-10-30 15:30:00,18.89,18.96,18.89,18.93,1177200.0,12.1497,12.1947,12.1497,12.1755,1177200.0
2009-10-30 15:35:00,18.93,18.95,18.9,18.93,1225400.0,12.1755,12.1883,12.1562,12.1755,1225400.0
2009-10-30 15:40:00,18.92,18.99,18.92,18.95,1349200.0,12.169,12.214,12.169,12.1883,1349200.0
2009-10-30 15:45:00,18.96,19.0,18.74,18.95,1502700.0,12.1947,12.2205,12.0532,12.1883,1502700.0
2009-10-30 15:50:00,18.94,19.01,18.92,18.95,2934100.0,12.1819,12.2269,12.169,12.1883,2934100.0
2009-10-30 15:55:00,18.94,19.12,18.94,19.12,7847400.0,12.1819,12.2977,12.1819,12.2977,7847400.0
2009-11-02 09:30:00,19.06,19.1,18.94,18.94,1890200.0,12.2591,12.2848,12.1819,12.1819,1890200.0
2009-11-02 09:35:00,18.94,18.95,18.77,18.8,1956800.0,12.1819,12.1883,12.0725,12.0918,1956800.0
2009-11-02 09:40:00,18.79,18.88,18.79,18.83,1325300.0,12.0854,12.1433,12.0854,12.1111,1325300.0
2009-11-02 09:45:00,18.83,18.86,18.79,18.83,1021300.0,12.1111,12.1304,12.0854,12.1111,1021300.0
2009-11-02 09:50:00,18.83,18.98,18.82,18.97,1041200.0,12.1111,12.2076,12.1047,12.2012,1041200.0
2009-11-02 09:55:00,18.97,19.01,18.93,18.99,1294900.0,12.2012,12.2269,12.1755,12.214,1294900.0
2009-11-02 10:00:00,18.99,19.11,18.99,19.09,2644000.0,12.214,12.2912,12.214,12.2784,2644000.0
2009-11-02 10:05:00,19.1,19.11,18.99,19.0,1481000.0,12.2848,12.2912,12.214,12.2205,1481000.0
2009-11-02 10:10:00,19.02,19.06,18.98,19.0,1135900.0,12.2333,12.2591,12.2076,12.2205,1135900.0
2009-11-02 10:15:00,19.0,19.11,18.99,19.11,839900.0,12.2205,12.2912,12.214,12.2912,839900.0
2009-11-02 10:20:00,19.11,19.11,19.02,19.03,1147000.0,12.2912,12.2912,12.2333,12.2398,1147000.0
2009-11-02 10:25:00,19.04,19.11,19.01,19.06,1108800.0,12.2462,12.2912,12.2269,12.2591,1108800.0
2009-11-02 10:30:00,19.07,19.13,19.05,19.09,942300.0,12.2655,12.3041,12.2526,12.2784,942300.0
2009-11-02 10:35:00,19.09,19.15,19.07,19.15,597700.0,12.2784,12.317,12.2655,12.317,597700.0
2009-11-02 10:40:00,19.14,19.15,19.06,19.06,803700.0,12.3105,12.317,12.2591,12.2591,803700.0
2009-11-02 10:45:00,19.06,19.09,19.02,19.08,947200.0,12.2591,12.2784,12.2333,12.2719,947200.0
2009-11-02 10:50:00,19.07,19.11,19.03,19.04,406800.0,12.2655,12.2912,12.2398,12.2462,406800.0
2009-11-02 10:55:00,19.04,19.11,19.01,19.03,782600.0,12.2462,12.2912,12.2269,12.2398,782600.0
2009-11-02 11:00:00,19.03,19.05,19.0,19.02,539600.0,12.2398,12.2526,12.2205,12.2333,539600.0
2009-11-02 11:05:00,19.01,19.04,18.97,19.01,817200.0,12.2269,12.2462,12.2012,12.2269,817200.0
2009-11-02 11:10:00,19.01,19.04,18.98,19.03,696700.0,12.2269,12.2462,12.2076,12.2398,696700.0
2009-11-02 11:15:00,19.03,19.04,19.0,19.01,326800.0,12.2398,12.2462,12.2205,12.2269,326800.0
2009-11-02 11:20:00,19.01,19.06,19.0,19.03,336100.0,12.2269,12.2591,12.2205,12.2398,336100.0
2009-11-02 11:25:00,19.02,19.02,18.95,18.97,1041700.0,12.2333,12.2333,12.1883,12.2012,1041700.0
2009-11-02 11:30:00,18.98,19.03,18.96,19.03,671200.0,12.2076,12.2398,12.1947,12.2398,671200.0
2009-11-02 11:35:00,19.03,19.04,18.97,18.99,502200.0,12.2398,12.2462,12.2012,12.214,502200.0
2009-11-02 11:40:00,18.99,19.04,18.98,19.04,188000.0,12.214,12.2462,12.2076,12.2462,188000.0
2009-11-02 11:45:00,19.03,19.05,19.0,19.03,382900.0,12.2398,12.2526,12.2205,12.2398,382900.0
2009-11-02 11:50:00,19.03,19.03,19.0,19.01,330800.0,12.2398,12.2398,12.2205,12.2269,330800.0
2009-11-02 11:55:00,19.02,19.09,19.01,19.05,691900.0,12.2333,12.2784,12.2269,12.2526,691900.0
2009-11-02 12:00:00,19.04,19.06,19.01,19.01,354000.0,12.2462,12.2591,12.2269,12.2269,354000.0
2009-11-02 12:05:00,19.01,19.03,18.99,19.02,283700.0,12.2269,12.2398,12.214,12.2333,283700.0
2009-11-02 12:10:00,19.02,19.03,19.0,19.02,321800.0,12.2333,12.2398,12.2205,12.2333,321800.0
2009-11-02 12:15:00,19.01,19.02,18.96,18.99,690000.0,12.2269,12.2333,12.1947,12.214,690000.0
2009-11-02 12:20:00,18.99,19.01,18.97,19.0,499600.0,12.214,12.2269,12.2012,12.2205,499600.0
2009-11-02 12:25:00,19.01,19.03,18.99,19.0,264000.0,12.2269,12.2398,12.214,12.2205,264000.0
2009-11-02 12:30:00,18.99,19.02,18.94,18.94,367000.0,12.214,12.2333,12.1819,12.1819,367000.0
2009-11-02 12:35:00,18.95,18.96,18.92,18.94,396800.0,12.1883,12.1947,12.169,12.1819,396800.0
2009-11-02 12:40:00,18.94,18.94,18.88,18.89,687300.0,12.1819,12.1819,12.1433,12.1497,687300.0
2009-11-02 12:45:00,18.89,18.91,18.86,18.86,432400.0,12.1497,12.1626,12.1304,12.1304,432400.0
2009-11-02 12:50:00,18.86,18.88,18.77,18.82,1615600.0,12.1304,12.1433,12.0725,12.1047,1615600.0
2009-11-02 12:55:00,18.82,18.88,18.76,18.76,1538700.0,12.1047,12.1433,12.0661,12.0661,1538700.0
2009-11-02 13:00:00,18.76,18.86,18.75,18.86,944000.0,12.0661,12.1304,12.0597,12.1304,944000.0
2009-11-02 13:05:00,18.85,18.87,18.82,18.87,541200.0,12.124,12.1369,12.1047,12.1369,541200.0
2009-11-02 13:10:00,18.87,18.88,18.8,18.81,962600.0,12.1369,12.1433,12.0918,12.0983,962600.0
2009-11-02 13:15:00,18.8,18.86,18.77,18.84,1056200.0,12.0918,12.1304,12.0725,12.1176,1056200.0
2009-11-02 13:20:00,18.84,18.92,18.83,18.89,823500.0,12.1176,12.169,12.1111,12.1497,823500.0
2009-11-02 13:25:00,18.9,18.91,18.87,18.89,276700.0,12.1562,12.1626,12.1369,12.1497,276700.0
2009-11-02 13:30:00,18.89,18.89,18.81,18.83,582800.0,12.1497,12.1497,12.0983,12.1111,582800.0
2009-11-02 13:35:00,18.82,18.87,18.81,18.85,583200.0,12.1047,12.1369,12.0983,12.124,583200.0
2009-11-02 13:40:00,18.86,18.88,18.81,18.87,555500.0,12.1304,12.1433,12.0983,12.1369,555500.0
2009-11-02 13:45:00,18.87,18.87,18.82,18.83,515000.0,12.1369,12.1369,12.1047,12.1111,515000.0
2009-11-02 13:50:00,18.82,18.83,18.78,18.82,886600.0,12.1047,12.1111,12.079,12.1047,886600.0
2009-11-02 13:55:00,18.81,18.84,18.78,18.79,377500.0,12.0983,12.1176,12.079,12.0854,377500.0
2009-11-02 14:00:00,18.8,18.81,18.77,18.79,580100.0,12.0918,12.0983,12.0725,12.0854,580100.0
2009-11-02 14:05:00,18.78,18.8,18.75,18.79,752600.0,12.079,12.0918,12.0597,12.0854,752600.0
2009-11-02 14:10:00,18.79,18.85,18.78,18.82,474400.0,12.0854,12.124,12.079,12.1047,474400.0
2009-11-02 14:15:00,18.81,18.84,18.78,18.79,350000.0,12.0983,12.1176,12.079,12.0854,350000.0
2009-11-02 14:20:00,18.79,18.9,18.78,18.88,573100.0,12.0854,12.1562,12.079,12.1433,573100.0
2009-11-02 14:25:00,18.88,18.92,18.86,18.92,610500.0,12.1433,12.169,12.1304,12.169,610500.0
2009-11-02 14:30:00,18.92,18.93,18.88,18.91,739500.0,12.169,12.1755,12.1433,12.1626,739500.0
2009-11-02 14:35:00,18.91,18.92,18.87,18.88,551800.0,12.1626,12.169,12.1369,12.1433,551800.0
2009-11-02 14:40:00,18.89,18.94,18.88,18.9,582000.0,12.1497,12.1819,12.1433,12.1562,582000.0
2009-11-02 14:45:00,18.9,18.96,18.9,18.93,556900.0,12.1562,12.1947,12.1562,12.1755,556900.0
2009-11-02 14:50:00,18.92,18.97,18.91,18.96,523100.0,12.169,12.2012,12.1626,12.1947,523100.0
2009-11-02 14:55:00,18.96,18.97,18.88,18.94,944500.0,12.1947,12.2012,12.1433,12.1819,944500.0
2009-11-02 15:00:00,18.95,18.97,18.93,18.96,493900.0,12.1883,12.2012,12.1755,12.1947,493900.0
2009-11-02 15:05:00,18.95,18.97,18.9,18.9,467600.0,12.1883,12.2012,12.1562,12.1562,467600.0
2009-11-02 15:10:00,18.91,18.95,18.9,18.94,786800.0,12.1626,12.1883,12.1562,12.1819,786800.0
2009-11-02 15:15:00,18.93,18.95,18.88,18.9,649200.0,12.1755,12.1883,12.1433,12.1562,649200.0
2009-11-02 15:20:00,18.88,18.93,18.87,18.92,843700.0,12.1433,12.1755,12.1369,12.169,843700.0
2009-11-02 15:25:00,18.92,18.95,18.88,18.94,777900.0,12.169,12.1883,12.1433,12.1819,777900.0
2009-11-02 15:30:00,18.93,18.99,18.92,18.94,846500.0,12.1755,12.214,12.169,12.1819,846500.0
2009-11-02 15:35:00,18.94,18.99,18.94,18.97,920100.0,12.1819,12.214,12.1819,12.2012,920100.0
2009-11-02 15:40:00,18.98,18.99,18.95,18.98,613400.0,12.2076,12.214,12.1883,12.2076,613400.0
2009-11-02 15:45:00,18.98,18.98,18.93,18.95,483900.0,12.2076,12.2076,12.1755,12.1883,483900.0
2009-11-02 15:50:00,18.95,19.0,18.94,18.99,1261800.0,12.1883,12.2205,12.1819,12.214,1261800.0
2009-11-02 15:55:00,18.98,19.0,18.97,19.0,1782400.0,12.2076,12.2205,12.2012,12.2205,1782400.0
2009-11-03 09:30:00,18.64,18.65,18.52,18.58,2867600.0,11.9889,11.9954,11.9117,11.9503,2867600.0
2009-11-03 09:35:00,18.58,18.61,18.45,18.53,2987500.0,11.9503,11.9696,11.8667,11.9182,2987500.0
2009-11-03 09:40:00,18.52,18.57,18.49,18.49,1811300.0,11.9117,11.9439,11.8925,11.8925,1811300.0
2009-11-03 09:45:00,18.5,18.56,18.49,18.5,1898300.0,11.8989,11.9375,11.8925,11.8989,1898300.0
2009-11-03 09:50:00,18.5,18.52,18.41,18.43,1948300.0,11.8989,11.9117,11.841,11.8539,1948300.0
2009-11-03 09:55:00,18.43,18.48,18.42,18.43,1576200.0,11.8539,11.886,11.8474,11.8539,1576200.0
2009-11-03 10:00:00,18.43,18.5,18.37,18.47,2590800.0,11.8539,11.8989,11.8153,11.8796,2590800.0
2009-11-03 10:05:00,18.48,18.49,18.4,18.42,2603200.0,11.886,11.8925,11.8346,11.8474,2603200.0
2009-11-03 10:10:00,18.42,18.44,18.34,18.39,1795300.0,11.8474,11.8603,11.796,11.8281,1795300.0
2009-11-03 10:15:00,18.39,18.46,18.36,18.39,1634900.0,11.8281,11.8732,11.8088,11.8281,1634900.0
2009-11-03 10:20:00,18.39,18.41,18.36,18.39,1460300.0,11.8281,11.841,11.8088,11.8281,1460300.0
2009-11-03 10:25:00,18.4,18.41,18.34,18.36,1399100.0,11.8346,11.841,11.796,11.8088,1399100.0
2009-11-03 10:30:00,18.37,18.43,18.36,18.42,1562100.0,11.8153,11.8539,11.8088,11.8474,1562100.0
2009-11-03 10:35:00,18.41,18.42,18.31,18.32,1351600.0,11.841,11.8474,11.7767,11.7831,1351600.0
2009-11-03 10:40:00,18.32,18.35,18.31,18.35,1746000.0,11.7831,11.8024,11.7767,11.8024,1746000.0
2009-11-03 10:45:00,18.35,18.46,18.35,18.42,2448300.0,11.8024,11.8732,11.8024,11.8474,2448300.0
2009-11-03 10:50:00,18.42,18.49,18.35,18.43,2035500.0,11.8474,11.8925,11.8024,11.8539,2035500.0
2009-11-03 10:55:00,18.43,18.47,18.42,18.45,779800.0,11.8539,11.8796,11.8474,11.8667,779800.0
2009-11-03 11:00:00,18.46,18.5,18.45,18.49,942200.0,11.8732,11.8989,11.8667,11.8925,942200.0
2009-11-03 11:05:00,18.5,18.5,18.42,18.46,924100.0,11.8989,11.8989,11.8474,11.8732,924100.0
2009-11-03 11:10:00,18.47,18.5,18.45,18.49,955900.0,11.8796,11.8989,11.8667,11.8925,955900.0
2009-11-03 11:15:00,18.5,18.5,18.42,18.47,865100.0,11.8989,11.8989,11.8474,11.8796,865100.0
2009-11-03 11:20:00,18.46,18.49,18.45,18.49,478200.0,11.8732,11.8925,11.8667,11.8925,478200.0
2009-11-03 11:25:00,18.48,18.49,18.4,18.43,971800.0,11.886,11.8925,11.8346,11.8539,971800.0
2009-11-03 11:30:00,18.43,18.43,18.4,18.41,708100.0,11.8539,11.8539,11.8346,11.841,708100.0
2009-11-03 11:35:00,18.4,18.41,18.35,18.38,861700.0,11.8346,11.841,11.8024,11.8217,861700.0
2009-11-03 11:40:00,18.38,18.41,18.36,18.4,1107500.0,11.8217,11.841,11.8088,11.8346,1107500.0
2009-11-03 11:45:00,18.39,18.42,18.36,18.41,944100.0,11.8281,11.8474,11.8088,11.841,944100.0
2009-11-03 11:50:00,18.41,18.42,18.38,18.42,415400.0,11.841,11.8474,11.8217,11.8474,415400.0
2009-11-03 11:55:00,18.43,18.46,18.38,18.4,1074100.0,11.8539,11.8732,11.8217,11.8346,1074100.0
2009-11-03 12:00:00,18.4,18.45,18.39,18.43,618200.0,11.8346,11.8667,11.8281,11.8539,618200.0
2009-11-03 12:05:00,18.43,18.43,18.38,18.42,478500.0,11.8539,11.8539,11.8217,11.8474,478500.0
2009-11-03 12:10:00,18.42,18.43,18.39,18.4,903100.0,11.8474,11.8539,11.8281,11.8346,903100.0
2009-11-03 12:15:00,18.41,18.41,18.35,18.36,980700.0,11.841,11.841,11.8024,11.8088,980700.0
2009-11-03 12:20:00,18.37,18.4,18.35,18.39,615600.0,11.8153,11.8346,11.8024,11.8281,615600.0
2009-11-03 12:25:00,18.39,18.44,18.36,18.42,896700.0,11.8281,11.8603,11.8088,11.8474,896700.0
2009-11-03 12:30:00,18.43,18.5,18.41,18.49,1752700.0,11.8539,11.8989,11.841,11.8925,1752700.0
2009-11-03 12:35:00,18.49,18.55,18.47,18.52,1606000.0,11.8925,11.931,11.8796,11.9117,1606000.0
2009-11-03 12:40:00,18.52,18.53,18.45,18.47,1218700.0,11.9117,11.9182,11.8667,11.8796,1218700.0
2009-11-03 12:45:00,18.47,18.48,18.43,18.45,1069400.0,11.8796,11.886,11.8539,11.8667,1069400.0
2009-11-03 12:50:00,18.44,18.49,18.44,18.45,1571500.0,11.8603,11.8925,11.8603,11.8667,1571500.0
2009-11-03 12:55:00,18.45,18.48,18.43,18.44,790400.0,11.8667,11.886,11.8539,11.8603,790400.0
2009-11-03 13:00:00,18.44,18.46,18.41,18.44,584600.0,11.8603,11.8732,11.841,11.8603,584600.0
2009-11-03 13:05:00,18.43,18.47,18.43,18.44,685200.0,11.8539,11.8796,11.8539,11.8603,685200.0
2009-11-03 13:10:00,18.44,18.49,18.43,18.49,1013800.0,11.8603,11.8925,11.8539,11.8925,1013800.0
2009-11-03 13:15:00,18.48,18.49,18.44,18.44,568100.0,11.886,11.8925,11.8603,11.8603,568100.0
2009-11-03 13:20:00,18.44,18.48,18.41,18.45,724000.0,11.8603,11.886,11.841,11.8667,724000.0
2009-11-03 13:25:00,18.46,18.48,18.43,18.46,700400.0,11.8732,11.886,11.8539,11.8732,700400.0
2009-11-03 13:30:00,18.46,18.49,18.45,18.47,635000.0,11.8732,11.8925,11.8667,11.8796,635000.0
2009-11-03 13:35:00,18.47,18.49,18.43,18.46,699900.0,11.8796,11.8925,11.8539,11.8732,699900.0
2009-11-03 13:40:00,18.46,18.48,18.44,18.46,904900.0,11.8732,11.886,11.8603,11.8732,904900.0
2009-11-03 13:45:00,18.47,18.48,18.43,18.48,739000.0,11.8796,11.886,11.8539,11.886,739000.0
2009-11-03 13:50:00,18.47,18.5,18.44,18.45,1555200.0,11.8796,11.8989,11.8603,11.8667,1555200.0
2009-11-03 13:55:00,18.44,18.49,18.44,18.48,563400.0,11.8603,11.8925,11.8603,11.886,563400.0
2009-11-03 14:00:00,18.48,18.51,18.45,18.45,1194800.0,11.886,11.9053,11.8667,11.8667,1194800.0
2009-11-03 14:05:00,18.47,18.49,18.46,18.48,591100.0,11.8796,11.8925,11.8732,11.886,591100.0
2009-11-03 14:10:00,18.48,18.5,18.46,18.47,1048000.0,11.886,11.8989,11.8732,11.8796,1048000.0
2009-11-03 14:15:00,18.47,18.49,18.46,18.49,539700.0,11.8796,11.8925,11.8732,11.8925,539700.0
2009-11-03 14:20:00,18.48,18.51,18.44,18.44,813400.0,11.886,11.9053,11.8603,11.8603,813400.0
2009-11-03 14:25:00,18.45,18.47,18.44,18.45,498300.0,11.8667,11.8796,11.8603,11.8667,498300.0
2009-11-03 14:30:00,18.44,18.49,18.44,18.45,540600.0,11.8603,11.8925,11.8603,11.8667,540600.0
2009-11-03 14:35:00,18.46,18.46,18.41,18.43,1193100.0,11.8732,11.8732,11.841,11.8539,1193100.0
2009-11-03 14:40:00,18.44,18.46,18.42,18.45,1195400.0,11.8603,11.8732,11.8474,11.8667,1195400.0
2009-11-03 14:45:00,18.45,18.45,18.41,18.44,1038700.0,11.8667,11.8667,11.841,11.8603,1038700.0
2009-11-03 14:50:00,18.43,18.44,18.41,18.42,551100.0,11.8539,11.8603,11.841,11.8474,551100.0
2009-11-03 14:55:00,18.41,18.43,18.38,18.42,1431000.0,11.841,11.8539,11.8217,11.8474,1431000.0
2009-11-03 15:00:00,18.41,18.44,18.37,18.4,1272500.0,11.841,11.8603,11.8153,11.8346,1272500.0
2009-11-03 15:05:00,18.4,18.43,18.39,18.41,1402000.0,11.8346,11.8539,11.8281,11.841,1402000.0
2009-11-03 15:10:00,18.41,18.44,18.39,18.41,863100.0,11.841,11.8603,11.8281,11.841,863100.0
2009-11-03 15:15:00,18.41,18.43,18.39,18.42,649700.0,11.841,11.8539,11.8281,11.8474,649700.0
2009-11-03 15:20:00,18.42,18.43,18.39,18.4,718000.0,11.8474,11.8539,11.8281,11.8346,718000.0
2009-11-03 15:25:00,18.4,18.41,18.38,18.4,785300.0,11.8346,11.841,11.8217,11.8346,785300.0
2009-11-03 15:30:00,18.4,18.45,18.4,18.43,1287900.0,11.8346,11.8667,11.8346,11.8539,1287900.0
2009-11-03 15:35:00,18.43,18.45,18.43,18.44,984400.0,11.8539,11.8667,11.8539,11.8603,984400.0
2009-11-03 15:40:00,18.43,18.46,18.41,18.44,1834200.0,11.8539,11.8732,11.841,11.8603,1834200.0
2009-11-03 15:45:00,18.43,18.46,18.42,18.43,1281300.0,11.8539,11.8732,11.8474,11.8539,1281300.0
2009-11-03 15:50:00,18.44,18.51,18.43,18.51,2556400.0,11.8603,11.9053,11.8539,11.9053,2556400.0
2009-11-03 15:55:00,18.51,18.51,18.47,18.51,3309600.0,11.9053,11.9053,11.8796,11.9053,3309600.0
2009-11-04 09:30:00,18.61,18.63,18.52,18.54,2832700.0,12.0598,12.0727,12.0015,12.0144,2832700.0
2009-11-04 09:35:00,18.54,18.59,18.5,18.54,1779600.0,12.0144,12.0468,11.9885,12.0144,1779600.0
2009-11-04 09:40:00,18.54,18.58,18.52,18.55,1508200.0,12.0144,12.0403,12.0015,12.0209,1508200.0
2009-11-04 09:45:00,18.55,18.58,18.52,18.53,1031700.0,12.0209,12.0403,12.0015,12.0079,1031700.0
2009-11-04 09:50:00,18.53,18.59,18.52,18.55,1366600.0,12.0079,12.0468,12.0015,12.0209,1366600.0
2009-11-04 09:55:00,18.54,18.62,18.53,18.62,1139400.0,12.0144,12.0663,12.0079,12.0663,1139400.0
2009-11-04 10:00:00,18.61,18.72,18.57,18.68,3277100.0,12.0598,12.1311,12.0339,12.1051,3277100.0
2009-11-04 10:05:00,18.68,18.7,18.64,18.67,1531900.0,12.1051,12.1181,12.0792,12.0987,1531900.0
2009-11-04 10:10:00,18.67,18.72,18.67,18.67,1315900.0,12.0987,12.1311,12.0987,12.0987,1315900.0
2009-11-04 10:15:00,18.67,18.7,18.62,18.65,1371300.0,12.0987,12.1181,12.0663,12.0857,1371300.0
2009-11-04 10:20:00,18.65,18.7,18.65,18.66,674200.0,12.0857,12.1181,12.0857,12.0922,674200.0
2009-11-04 10:25:00,18.67,18.68,18.63,18.68,962400.0,12.0987,12.1051,12.0727,12.1051,962400.0
2009-11-04 10:30:00,18.68,18.7,18.66,18.67,1005000.0,12.1051,12.1181,12.0922,12.0987,1005000.0
2009-11-04 10:35:00,18.67,18.72,18.65,18.66,1108300.0,12.0987,12.1311,12.0857,12.0922,1108300.0
2009-11-04 10:40:00,18.66,18.7,18.65,18.69,657400.0,12.0922,12.1181,12.0857,12.1116,657400.0
2009-11-04 10:45:00,18.69,18.72,18.68,18.71,970900.0,12.1116,12.1311,12.1051,12.1246,970900.0
2009-11-04 10:50:00,18.72,18.77,18.71,18.75,1131700.0,12.1311,12.1635,12.1246,12.1505,1131700.0
2009-11-04 10:55:00,18.75,18.83,18.75,18.82,1156700.0,12.1505,12.2023,12.1505,12.1959,1156700.0
2009-11-04 11:00:00,18.83,18.83,18.71,18.73,4434200.0,12.2023,12.2023,12.1246,12.1375,4434200.0
2009-11-04 11:05:00,18.73,18.78,18.66,18.67,4339400.0,12.1375,12.1699,12.0922,12.0987,4339400.0
2009-11-04 11:10:00,18.67,18.69,18.64,18.66,1250100.0,12.0987,12.1116,12.0792,12.0922,1250100.0
2009-11-04 11:15:00,18.66,18.7,18.65,18.68,1173700.0,12.0922,12.1181,12.0857,12.1051,1173700.0
2009-11-04 11:20:00,18.68,18.73,18.67,18.72,624900.0,12.1051,12.1375,12.0987,12.1311,624900.0
2009-11-04 11:25:00,18.73,18.73,18.69,18.7,991300.0,12.1375,12.1375,12.1116,12.1181,991300.0
2009-11-04 11:30:00,18.7,18.71,18.66,18.66,899800.0,12.1181,12.1246,12.0922,12.0922,899800.0
2009-11-04 11:35:00,18.67,18.7,18.66,18.67,864500.0,12.0987,12.1181,12.0922,12.0987,864500.0
2009-11-04 11:40:00,18.67,18.68,18.63,18.63,581000.0,12.0987,12.1051,12.0727,12.0727,581000.0
2009-11-04 11:45:00,18.63,18.67,18.63,18.66,630300.0,12.0727,12.0987,12.0727,12.0922,630300.0
2009-11-04 11:50:00,18.67,18.7,18.66,18.68,753300.0,12.0987,12.1181,12.0922,12.1051,753300.0
2009-11-04 11:55:00,18.69,18.69,18.66,18.66,236600.0,12.1116,12.1116,12.0922,12.0922,236600.0
2009-11-04 12:00:00,18.66,18.7,18.66,18.7,358400.0,12.0922,12.1181,12.0922,12.1181,358400.0
2009-11-04 12:05:00,18.7,18.7,18.67,18.69,417700.0,12.1181,12.1181,12.0987,12.1116,417700.0
2009-11-04 12:10:00,18.7,18.7,18.66,18.68,404200.0,12.1181,12.1181,12.0922,12.1051,404200.0
2009-11-04 12:15:00,18.68,18.69,18.66,18.68,410500.0,12.1051,12.1116,12.0922,12.1051,410500.0
2009-11-04 12:20:00,18.69,18.72,18.68,18.7,657500.0,12.1116,12.1311,12.1051,12.1181,657500.0
2009-11-04 12:25:00,18.7,18.71,18.66,18.68,426100.0,12.1181,12.1246,12.0922,12.1051,426100.0
2009-11-04 12:30:00,18.69,18.69,18.67,18.68,269100.0,12.1116,12.1116,12.0987,12.1051,269100.0
2009-11-04 12:35:00,18.68,18.7,18.67,18.7,196900.0,12.1051,12.1181,12.0987,12.1181,196900.0
2009-11-04 12:40:00,18.7,18.72,18.69,18.7,768100.0,12.1181,12.1311,12.1116,12.1181,768100.0
2009-11-04 12:45:00,18.7,18.71,18.69,18.7,175100.0,12.1181,12.1246,12.1116,12.1181,175100.0
2009-11-04 12:50:00,18.69,18.7,18.67,18.67,456800.0,12.1116,12.1181,12.0987,12.0987,456800.0
2009-11-04 12:55:00,18.67,18.68,18.66,18.66,178200.0,12.0987,12.1051,12.0922,12.0922,178200.0
2009-11-04 13:00:00,18.66,18.69,18.66,18.69,247200.0,12.0922,12.1116,12.0922,12.1116,247200.0
2009-11-04 13:05:00,18.69,18.7,18.68,18.68,272500.0,12.1116,12.1181,12.1051,12.1051,272500.0
2009-11-04 13:10:00,18.68,18.71,18.68,18.69,473000.0,12.1051,12.1246,12.1051,12.1116,473000.0
2009-11-04 13:15:00,18.7,18.7,18.68,18.69,322300.0,12.1181,12.1181,12.1051,12.1116,322300.0
2009-11-04 13:20:00,18.69,18.7,18.68,18.69,182800.0,12.1116,12.1181,12.1051,12.1116,182800.0
2009-11-04 13:25:00,18.69,18.69,18.65,18.68,467300.0,12.1116,12.1116,12.0857,12.1051,467300.0
2009-11-04 13:30:00,18.68,18.7,18.66,18.69,442700.0,12.1051,12.1181,12.0922,12.1116,442700.0
2009-11-04 13:35:00,18.7,18.7,18.67,18.67,192800.0,12.1181,12.1181,12.0987,12.0987,192800.0
2009-11-04 13:40:00,18.68,18.68,18.66,18.66,490500.0,12.1051,12.1051,12.0922,12.0922,490500.0
2009-11-04 13:45:00,18.66,18.67,18.63,18.63,418200.0,12.0922,12.0987,12.0727,12.0727,418200.0
2009-11-04 13:50:00,18.63,18.65,18.61,18.64,466500.0,12.0727,12.0857,12.0598,12.0792,466500.0
2009-11-04 13:55:00,18.63,18.67,18.63,18.66,1355300.0,12.0727,12.0987,12.0727,12.0922,1355300.0
2009-11-04 14:00:00,18.65,18.68,18.65,18.68,779200.0,12.0857,12.1051,12.0857,12.1051,779200.0
2009-11-04 14:05:00,18.68,18.68,18.66,18.67,511400.0,12.1051,12.1051,12.0922,12.0987,511400.0
2009-11-04 14:10:00,18.68,18.7,18.65,18.69,493700.0,12.1051,12.1181,12.0857,12.1116,493700.0
2009-11-04 14:15:00,18.69,18.75,18.65,18.65,1066600.0,12.1116,12.1505,12.0857,12.0857,1066600.0
2009-11-04 14:20:00,18.66,18.73,18.65,18.71,1646600.0,12.0922,12.1375,12.0857,12.1246,1646600.0
2009-11-04 14:25:00,18.71,18.72,18.6,18.61,2093700.0,12.1246,12.1311,12.0533,12.0598,2093700.0
2009-11-04 14:30:00,18.61,18.7,18.6,18.67,1422200.0,12.0598,12.1181,12.0533,12.0987,1422200.0
2009-11-04 14:35:00,18.66,18.71,18.66,18.69,835000.0,12.0922,12.1246,12.0922,12.1116,835000.0
2009-11-04 14:40:00,18.68,18.77,18.68,18.69,1700000.0,12.1051,12.1635,12.1051,12.1116,1700000.0
2009-11-04 14:45:00,18.7,18.71,18.67,18.69,1567800.0,12.1181,12.1246,12.0987,12.1116,1567800.0
2009-11-04 14:50:00,18.7,18.73,18.68,18.71,831000.0,12.1181,12.1375,12.1051,12.1246,831000.0
2009-11-04 14:55:00,18.71,18.74,18.67,18.71,870600.0,12.1246,12.144,12.0987,12.1246,870600.0
2009-11-04 15:00:00,18.71,18.74,18.67,18.71,810100.0,12.1246,12.144,12.0987,12.1246,810100.0
2009-11-04 15:05:00,18.71,18.73,18.7,18.73,409000.0,12.1246,12.1375,12.1181,12.1375,409000.0
2009-11-04 15:10:00,18.72,18.75,18.67,18.71,1082300.0,12.1311,12.1505,12.0987,12.1246,1082300.0
2009-11-04 15:15:00,18.72,18.74,18.7,18.72,886700.0,12.1311,12.144,12.1181,12.1311,886700.0
2009-11-04 15:20:00,18.72,18.73,18.69,18.73,792800.0,12.1311,12.1375,12.1116,12.1375,792800.0
2009-11-04 15:25:00,18.72,18.74,18.7,18.71,938500.0,12.1311,12.144,12.1181,12.1246,938500.0
2009-11-04 15:30:00,18.71,18.72,18.66,18.66,1887100.0,12.1246,12.1311,12.0922,12.0922,1887100.0
2009-11-04 15:35:00,18.66,18.71,18.66,18.71,2162100.0,12.0922,12.1246,12.0922,12.1246,2162100.0
2009-11-04 15:40:00,18.71,18.71,18.62,18.64,1763300.0,12.1246,12.1246,12.0663,12.0792,1763300.0
2009-11-04 15:45:00,18.64,18.65,18.59,18.61,1769900.0,12.0792,12.0857,12.0468,12.0598,1769900.0
2009-11-04 15:50:00,18.61,18.63,18.55,18.59,2323100.0,12.0598,12.0727,12.0209,12.0468,2323100.0
2009-11-04 15:55:00,18.58,18.6,18.55,18.6,2164300.0,12.0403,12.0533,12.0209,12.0533,2164300.0
2009-11-05 09:30:00,18.72,18.78,18.71,18.72,1370500.0,12.1311,12.1699,12.1246,12.1311,1370500.0
2009-11-05 09:35:00,18.72,18.73,18.62,18.68,1123300.0,12.1311,12.1375,12.0663,12.1051,1123300.0
2009-11-05 09:40:00,18.68,18.72,18.63,18.69,971700.0,12.1051,12.1311,12.0727,12.1116,971700.0
2009-11-05 09:45:00,18.69,18.84,18.69,18.83,1283500.0,12.1116,12.2088,12.1116,12.2023,1283500.0
2009-11-05 09:50:00,18.83,18.87,18.8,18.86,802300.0,12.2023,12.2283,12.1829,12.2218,802300.0
2009-11-05 09:55:00,18.86,18.89,18.83,18.87,1145600.0,12.2218,12.2412,12.2023,12.2283,1145600.0
2009-11-05 10:00:00,18.88,18.9,18.84,18.88,1427500.0,12.2347,12.2477,12.2088,12.2347,1427500.0
2009-11-05 10:05:00,18.88,18.93,18.86,18.9,1465000.0,12.2347,12.2671,12.2218,12.2477,1465000.0
2009-11-05 10:10:00,18.9,18.91,18.83,18.85,1126400.0,12.2477,12.2542,12.2023,12.2153,1126400.0
2009-11-05 10:15:00,18.84,18.87,18.81,18.84,882100.0,12.2088,12.2283,12.1894,12.2088,882100.0
2009-11-05 10:20:00,18.84,18.87,18.83,18.84,524000.0,12.2088,12.2283,12.2023,12.2088,524000.0
2009-11-05 10:25:00,18.84,18.9,18.82,18.84,697400.0,12.2088,12.2477,12.1959,12.2088,697400.0
2009-11-05 10:30:00,18.84,18.9,18.84,18.88,694900.0,12.2088,12.2477,12.2088,12.2347,694900.0
2009-11-05 10:35:00,18.88,18.99,18.87,18.98,1886300.0,12.2347,12.306,12.2283,12.2995,1886300.0
2009-11-05 10:40:00,18.98,19.04,18.95,19.01,2163500.0,12.2995,12.3384,12.2801,12.319,2163500.0
2009-11-05 10:45:00,19.01,19.1,19.0,19.07,2022900.0,12.319,12.3773,12.3125,12.3579,2022900.0
2009-11-05 10:50:00,19.07,19.08,19.01,19.01,1103700.0,12.3579,12.3643,12.319,12.319,1103700.0
2009-11-05 10:55:00,19.02,19.07,19.0,19.04,726000.0,12.3255,12.3579,12.3125,12.3384,726000.0
2009-11-05 11:00:00,19.04,19.05,18.99,18.99,629800.0,12.3384,12.3449,12.306,12.306,629800.0
2009-11-05 11:05:00,19.0,19.0,18.96,18.97,463400.0,12.3125,12.3125,12.2866,12.2931,463400.0
2009-11-05 11:10:00,18.97,19.03,18.95,19.03,672400.0,12.2931,12.3319,12.2801,12.3319,672400.0
2009-11-05 11:15:00,19.03,19.04,18.95,18.97,455200.0,12.3319,12.3384,12.2801,12.2931,455200.0
2009-11-05 11:20:00,18.96,18.97,18.93,18.95,953200.0,12.2866,12.2931,12.2671,12.2801,953200.0
2009-11-05 11:25:00,18.95,18.96,18.93,18.94,346600.0,12.2801,12.2866,12.2671,12.2736,346600.0
2009-11-05 11:30:00,18.95,18.97,18.94,18.97,292700.0,12.2801,12.2931,12.2736,12.2931,292700.0
2009-11-05 11:35:00,18.97,18.97,18.94,18.94,288500.0,12.2931,12.2931,12.2736,12.2736,288500.0
2009-11-05 11:40:00,18.95,18.96,18.9,18.93,558300.0,12.2801,12.2866,12.2477,12.2671,558300.0
2009-11-05 11:45:00,18.93,18.95,18.91,18.92,489300.0,12.2671,12.2801,12.2542,12.2607,489300.0
2009-11-05 11:50:00,18.92,18.97,18.91,18.92,710100.0,12.2607,12.2931,12.2542,12.2607,710100.0
2009-11-05 11:55:00,18.92,18.93,18.9,18.92,597900.0,12.2607,12.2671,12.2477,12.2607,597900.0
2009-11-05 12:00:00,18.92,18.97,18.91,18.96,329100.0,12.2607,12.2931,12.2542,12.2866,329100.0
2009-11-05 12:05:00,18.96,18.99,18.94,18.98,568800.0,12.2866,12.306,12.2736,12.2995,568800.0
2009-11-05 12:10:00,18.98,18.99,18.94,18.98,517300.0,12.2995,12.306,12.2736,12.2995,517300.0
2009-11-05 12:15:00,18.98,19.0,18.97,19.0,300400.0,12.2995,12.3125,12.2931,12.3125,300400.0
2009-11-05 12:20:00,19.0,19.02,18.99,19.0,524900.0,12.3125,12.3255,12.306,12.3125,524900.0
2009-11-05 12:25:00,19.0,19.0,18.97,18.99,371900.0,12.3125,12.3125,12.2931,12.306,371900.0
2009-11-05 12:30:00,18.99,19.03,18.98,19.0,625400.0,12.306,12.3319,12.2995,12.3125,625400.0
2009-11-05 12:35:00,19.01,19.03,19.0,19.0,452400.0,12.319,12.3319,12.3125,12.3125,452400.0
2009-11-05 12:40:00,19.0,19.0,18.97,19.0,512900.0,12.3125,12.3125,12.2931,12.3125,512900.0
2009-11-05 12:45:00,18.99,19.02,18.98,19.01,479100.0,12.306,12.3255,12.2995,12.319,479100.0
2009-11-05 12:50:00,19.0,19.01,18.98,18.99,398300.0,12.3125,12.319,12.2995,12.306,398300.0
2009-11-05 12:55:00,18.99,19.0,18.97,18.99,839000.0,12.306,12.3125,12.2931,12.306,839000.0
2009-11-05 13:00:00,19.0,19.0,18.96,18.98,562300.0,12.3125,12.3125,12.2866,12.2995,562300.0
2009-11-05 13:05:00,18.97,18.98,18.95,18.96,370000.0,12.2931,12.2995,12.2801,12.2866,370000.0
2009-11-05 13:10:00,18.96,19.04,18.95,19.02,704200.0,12.2866,12.3384,12.2801,12.3255,704200.0
2009-11-05 13:15:00,19.03,19.06,19.02,19.05,969300.0,12.3319,12.3514,12.3255,12.3449,969300.0
2009-11-05 13:20:00,19.06,19.06,19.03,19.04,421500.0,12.3514,12.3514,12.3319,12.3384,421500.0
2009-11-05 13:25:00,19.04,19.05,19.01,19.03,330300.0,12.3384,12.3449,12.319,12.3319,330300.0
2009-11-05 13:30:00,19.02,19.03,19.0,19.01,427100.0,12.3255,12.3319,12.3125,12.319,427100.0
2009-11-05 13:35:00,19.0,19.01,18.98,18.99,495400.0,12.3125,12.319,12.2995,12.306,495400.0
2009-11-05 13:40:00,18.99,19.02,18.98,19.01,395900.0,12.306,12.3255,12.2995,12.319,395900.0
2009-11-05 13:45:00,19.01,19.06,19.01,19.04,793800.0,12.319,12.3514,12.319,12.3384,793800.0
2009-11-05 13:50:00,19.03,19.04,18.95,19.01,369200.0,12.3319,12.3384,12.2801,12.319,369200.0
2009-11-05 13:55:00,19.01,19.03,19.0,19.0,368200.0,12.319,12.3319,12.3125,12.3125,368200.0
2009-11-05 14:00:00,19.0,19.01,18.99,18.99,428000.0,12.3125,12.319,12.306,12.306,428000.0
2009-11-05 14:05:00,18.99,19.0,18.94,18.94,542500.0,12.306,12.3125,12.2736,12.2736,542500.0
2009-11-05 14:10:00,18.95,18.97,18.93,18.95,497200.0,12.2801,12.2931,12.2671,12.2801,497200.0
2009-11-05 14:15:00,18.95,18.98,18.94,18.96,325800.0,12.2801,12.2995,12.2736,12.2866,325800.0
2009-11-05 14:20:00,18.95,19.0,18.95,18.96,734600.0,12.2801,12.3125,12.2801,12.2866,734600.0
2009-11-05 14:25:00,18.96,19.0,18.94,18.95,473900.0,12.2866,12.3125,12.2736,12.2801,473900.0
2009-11-05 14:30:00,18.96,18.96,18.94,18.95,162100.0,12.2866,12.2866,12.2736,12.2801,162100.0
2009-11-05 14:35:00,18.94,18.95,18.88,18.9,856400.0,12.2736,12.2801,12.2347,12.2477,856400.0
2009-11-05 14:40:00,18.91,18.92,18.89,18.9,468000.0,12.2542,12.2607,12.2412,12.2477,468000.0
2009-11-05 14:45:00,18.91,18.93,18.89,18.92,491000.0,12.2542,12.2671,12.2412,12.2607,491000.0
2009-11-05 14:50:00,18.93,18.93,18.89,18.9,770300.0,12.2671,12.2671,12.2412,12.2477,770300.0
2009-11-05 14:55:00,18.91,18.92,18.9,18.92,494300.0,12.2542,12.2607,12.2477,12.2607,494300.0
2009-11-05 15:00:00,18.92,18.95,18.91,18.92,1235300.0,12.2607,12.2801,12.2542,12.2607,1235300.0
2009-11-05 15:05:00,18.91,18.93,18.89,18.93,574400.0,12.2542,12.2671,12.2412,12.2671,574400.0
2009-11-05 15:10:00,18.92,18.97,18.92,18.96,765800.0,12.2607,12.2931,12.2607,12.2866,765800.0
2009-11-05 15:15:00,18.96,19.02,18.96,19.01,973600.0,12.2866,12.3255,12.2866,12.319,973600.0
2009-11-05 15:20:00,19.01,19.02,18.95,18.96,597400.0,12.319,12.3255,12.2801,12.2866,597400.0
2009-11-05 15:25:00,18.96,18.97,18.93,18.94,540500.0,12.2866,12.2931,12.2671,12.2736,540500.0
2009-11-05 15:30:00,18.95,18.95,18.91,18.92,793400.0,12.2801,12.2801,12.2542,12.2607,793400.0
2009-11-05 15:35:00,18.92,18.94,18.9,18.91,958800.0,12.2607,12.2736,12.2477,12.2542,958800.0
2009-11-05 15:40:00,18.91,18.93,18.89,18.91,1432700.0,12.2542,12.2671,12.2412,12.2542,1432700.0
2009-11-05 15:45:00,18.91,18.91,18.87,18.87,1315900.0,12.2542,12.2542,12.2283,12.2283,1315900.0
2009-11-05 15:50:00,18.88,18.93,18.86,18.92,1718600.0,12.2347,12.2671,12.2218,12.2607,1718600.0
2009-11-05 15:55:00,18.92,18.93,18.89,18.89,3553800.0,12.2607,12.2671,12.2412,12.2412,3553800.0
2009-11-06 09:30:00,18.81,18.86,18.74,18.8,1665600.0,12.1894,12.2218,12.144,12.1829,1665600.0
2009-11-06 09:35:00,18.8,18.89,18.78,18.87,1524300.0,12.1829,12.2412,12.1699,12.2283,1524300.0
2009-11-06 09:40:00,18.87,18.98,18.86,18.96,1747500.0,12.2283,12.2995,12.2218,12.2866,1747500.0
2009-11-06 09:45:00,18.96,19.04,18.95,18.99,1191000.0,12.2866,12.3384,12.2801,12.306,1191000.0
2009-11-06 09:50:00,19.0,19.03,18.96,18.98,909800.0,12.3125,12.3319,12.2866,12.2995,909800.0
2009-11-06 09:55:00,18.98,19.03,18.96,18.99,922300.0,12.2995,12.3319,12.2866,12.306,922300.0
2009-11-06 10:00:00,18.99,19.04,18.98,18.99,925400.0,12.306,12.3384,12.2995,12.306,925400.0
2009-11-06 10:05:00,18.99,19.05,18.98,19.05,1087400.0,12.306,12.3449,12.2995,12.3449,1087400.0
2009-11-06 10:10:00,19.04,19.08,19.03,19.06,1125900.0,12.3384,12.3643,12.3319,12.3514,1125900.0
2009-11-06 10:15:00,19.06,19.11,19.04,19.08,1557600.0,12.3514,12.3838,12.3384,12.3643,1557600.0
2009-11-06 10:20:00,19.07,19.08,19.01,19.03,1066500.0,12.3579,12.3643,12.319,12.3319,1066500.0
2009-11-06 10:25:00,19.04,19.04,18.9,18.91,914700.0,12.3384,12.3384,12.2477,12.2542,914700.0
2009-11-06 10:30:00,18.92,18.95,18.85,18.94,910800.0,12.2607,12.2801,12.2153,12.2736,910800.0
2009-11-06 10:35:00,18.94,18.95,18.9,18.92,731100.0,12.2736,12.2801,12.2477,12.2607,731100.0
2009-11-06 10:40:00,18.93,18.94,18.89,18.9,443200.0,12.2671,12.2736,12.2412,12.2477,443200.0
2009-11-06 10:45:00,18.91,18.96,18.88,18.96,448500.0,12.2542,12.2866,12.2347,12.2866,448500.0
2009-11-06 10:50:00,18.95,18.98,18.91,18.96,580700.0,12.2801,12.2995,12.2542,12.2866,580700.0
2009-11-06 10:55:00,18.96,18.98,18.95,18.96,288700.0,12.2866,12.2995,12.2801,12.2866,288700.0
2009-11-06 11:00:00,18.97,19.0,18.94,18.99,384700.0,12.2931,12.3125,12.2736,12.306,384700.0
2009-11-06 11:05:00,18.99,19.06,18.97,19.06,608600.0,12.306,12.3514,12.2931,12.3514,608600.0
2009-11-06 11:10:00,19.05,19.05,19.01,19.01,642000.0,12.3449,12.3449,12.319,12.319,642000.0
2009-11-06 11:15:00,19.01,19.05,19.01,19.05,213600.0,12.319,12.3449,12.319,12.3449,213600.0
2009-11-06 11:20:00,19.05,19.05,18.97,18.98,545200.0,12.3449,12.3449,12.2931,12.2995,545200.0
2009-11-06 11:25:00,18.97,19.02,18.94,19.02,791400.0,12.2931,12.3255,12.2736,12.3255,791400.0
2009-11-06 11:30:00,19.02,19.03,18.98,19.02,377300.0,12.3255,12.3319,12.2995,12.3255,377300.0
2009-11-06 11:35:00,19.01,19.03,19.0,19.01,340500.0,12.319,12.3319,12.3125,12.319,340500.0
2009-11-06 11:40:00,19.01,19.04,19.01,19.01,399100.0,12.319,12.3384,12.319,12.319,399100.0
2009-11-06 11:45:00,19.01,19.03,19.0,19.01,153000.0,12.319,12.3319,12.3125,12.319,153000.0
2009-11-06 11:50:00,19.02,19.02,18.99,19.0,221700.0,12.3255,12.3255,12.306,12.3125,221700.0
2009-11-06 11:55:00,19.0,19.01,18.98,18.98,238400.0,12.3125,12.319,12.2995,12.2995,238400.0
2009-11-06 12:00:00,18.98,19.02,18.98,19.0,390300.0,12.2995,12.3255,12.2995,12.3125,390300.0
2009-11-06 12:05:00,19.0,19.0,18.99,19.0,70500.0,12.3125,12.3125,12.306,12.3125,70500.0
2009-11-06 12:10:00,18.99,19.04,18.99,19.03,359300.0,12.306,12.3384,12.306,12.3319,359300.0
2009-11-06 12:15:00,19.02,19.05,19.01,19.02,246000.0,12.3255,12.3449,12.319,12.3255,246000.0
2009-11-06 12:20:00,19.02,19.05,19.02,19.03,183000.0,12.3255,12.3449,12.3255,12.3319,183000.0
2009-11-06 12:25:00,19.04,19.07,19.03,19.06,404500.0,12.3384,12.3579,12.3319,12.3514,404500.0
2009-11-06 12:30:00,19.06,19.08,19.06,19.07,176300.0,12.3514,12.3643,12.3514,12.3579,176300.0
2009-11-06 12:35:00,19.08,19.09,19.04,19.06,296100.0,12.3643,12.3708,12.3384,12.3514,296100.0
2009-11-06 12:40:00,19.06,19.07,19.01,19.01,354300.0,12.3514,12.3579,12.319,12.319,354300.0
2009-11-06 12:45:00,19.01,19.02,18.98,18.99,578600.0,12.319,12.3255,12.2995,12.306,578600.0
2009-11-06 12:50:00,18.98,19.01,18.97,18.97,411600.0,12.2995,12.319,12.2931,12.2931,411600.0
2009-11-06 12:55:00,18.97,19.0,18.97,18.99,130400.0,12.2931,12.3125,12.2931,12.306,130400.0
2009-11-06 13:00:00,18.99,18.99,18.95,18.95,263000.0,12.306,12.306,12.2801,12.2801,263000.0
2009-11-06 13:05:00,18.96,19.0,18.95,18.99,227800.0,12.2866,12.3125,12.2801,12.306,227800.0
2009-11-06 13:10:00,18.99,19.02,18.96,19.0,408200.0,12.306,12.3255,12.2866,12.3125,408200.0
2009-11-06 13:15:00,19.0,19.02,19.0,19.01,91900.0,12.3125,12.3255,12.3125,12.319,91900.0
2009-11-06 13:20:00,19.02,19.04,18.98,18.99,356200.0,12.3255,12.3384,12.2995,12.306,356200.0
2009-11-06 13:25:00,18.99,19.03,18.98,19.03,246000.0,12.306,12.3319,12.2995,12.3319,246000.0
2009-11-06 13:30:00,19.03,19.03,19.0,19.02,254400.0,12.3319,12.3319,12.3125,12.3255,254400.0
2009-11-06 13:35:00,19.02,19.05,19.0,19.0,357300.0,12.3255,12.3449,12.3125,12.3125,357300.0
2009-11-06 13:40:00,19.0,19.02,19.0,19.01,189500.0,12.3125,12.3255,12.3125,12.319,189500.0
2009-11-06 13:45:00,19.02,19.03,18.98,18.99,656800.0,12.3255,12.3319,12.2995,12.306,656800.0
2009-11-06 13:50:00,18.99,19.0,18.98,18.99,306200.0,12.306,12.3125,12.2995,12.306,306200.0
2009-11-06 13:55:00,18.99,18.99,18.97,18.98,206600.0,12.306,12.306,12.2931,12.2995,206600.0
2009-11-06 14:00:00,18.98,19.0,18.97,18.99,214300.0,12.2995,12.3125,12.2931,12.306,214300.0
2009-11-06 14:05:00,18.99,19.02,18.99,19.0,857800.0,12.306,12.3255,12.306,12.3125,857800.0
2009-11-06 14:10:00,19.01,19.02,19.0,19.01,311800.0,12.319,12.3255,12.3125,12.319,311800.0
2009-11-06 14:15:00,19.01,19.02,18.99,19.01,159200.0,12.319,12.3255,12.306,12.319,159200.0
2009-11-06 14:20:00,19.01,19.01,19.0,19.01,350700.0,12.319,12.319,12.3125,12.319,350700.0
2009-11-06 14:25:00,19.01,19.02,18.98,18.99,301100.0,12.319,12.3255,12.2995,12.306,301100.0
2009-11-06 14:30:00,19.0,19.0,18.98,19.0,146100.0,12.3125,12.3125,12.2995,12.3125,146100.0
2009-11-06 14:35:00,19.0,19.01,18.99,18.99,242000.0,12.3125,12.319,12.306,12.306,242000.0
2009-11-06 14:40:00,18.99,19.01,18.99,18.99,203000.0,12.306,12.319,12.306,12.306,203000.0
2009-11-06 14:45:00,18.99,19.0,18.98,18.98,135500.0,12.306,12.3125,12.2995,12.2995,135500.0
2009-11-06 14:50:00,18.98,19.01,18.97,18.98,381500.0,12.2995,12.319,12.2931,12.2995,381500.0
2009-11-06 14:55:00,18.97,19.0,18.96,18.97,208700.0,12.2931,12.3125,12.2866,12.2931,208700.0
2009-11-06 15:00:00,18.97,18.98,18.92,18.92,731600.0,12.2931,12.2995,12.2607,12.2607,731600.0
2009-11-06 15:05:00,18.93,18.97,18.92,18.97,465000.0,12.2671,12.2931,12.2607,12.2931,465000.0
2009-11-06 15:10:00,18.97,18.99,18.96,18.96,365800.0,12.2931,12.306,12.2866,12.2866,365800.0
2009-11-06 15:15:00,18.96,18.97,18.94,18.96,326800.0,12.2866,12.2931,12.2736,12.2866,326800.0
2009-11-06 15:20:00,18.96,18.97,18.95,18.96,464600.0,12.2866,12.2931,12.2801,12.2866,464600.0
2009-11-06 15:25:00,18.96,18.97,18.95,18.96,260000.0,12.2866,12.2931,12.2801,12.2866,260000.0
2009-11-06 15:30:00,18.97,18.97,18.94,18.94,471100.0,12.2931,12.2931,12.2736,12.2736,471100.0
2009-11-06 15:35:00,18.94,18.95,18.93,18.93,385500.0,12.2736,12.2801,12.2671,12.2671,385500.0
2009-11-06 15:40:00,18.93,18.96,18.91,18.92,998500.0,12.2671,12.2866,12.2542,12.2607,998500.0
2009-11-06 15:45:00,18.92,18.93,18.89,18.91,780700.0,12.2607,12.2671,12.2412,12.2542,780700.0
2009-11-06 15:50:00,18.91,18.97,18.9,18.96,994600.0,12.2542,12.2931,12.2477,12.2866,994600.0
2009-11-06 15:55:00,18.97,18.97,18.91,18.93,1585200.0,12.2931,12.2931,12.2542,12.2671,1585200.0
2009-11-09 09:30:00,19.15,19.18,19.13,19.14,1095600.0,12.4097,12.4292,12.3968,12.4032,1095600.0
2009-11-09 09:35:00,19.14,19.33,19.12,19.32,1672200.0,12.4032,12.5264,12.3903,12.5199,1672200.0
2009-11-09 09:40:00,19.33,19.4,19.31,19.37,1870500.0,12.5264,12.5717,12.5134,12.5523,1870500.0
2009-11-09 09:45:00,19.37,19.42,19.15,19.4,1571300.0,12.5523,12.5847,12.4097,12.5717,1571300.0
2009-11-09 09:50:00,19.4,19.43,19.34,19.43,1053000.0,12.5717,12.5912,12.5328,12.5912,1053000.0
2009-11-09 09:55:00,19.43,19.43,19.38,19.39,511100.0,12.5912,12.5912,12.5588,12.5652,511100.0
2009-11-09 10:00:00,19.4,19.43,19.38,19.38,652800.0,12.5717,12.5912,12.5588,12.5588,652800.0
2009-11-09 10:05:00,19.38,19.44,19.38,19.43,558600.0,12.5588,12.5976,12.5588,12.5912,558600.0
2009-11-09 10:10:00,19.43,19.45,19.39,19.4,987100.0,12.5912,12.6041,12.5652,12.5717,987100.0
2009-11-09 10:15:00,19.39,19.4,19.34,19.34,694300.0,12.5652,12.5717,12.5328,12.5328,694300.0
2009-11-09 10:20:00,19.34,19.35,19.27,19.27,1057000.0,12.5328,12.5393,12.4875,12.4875,1057000.0
2009-11-09 10:25:00,19.27,19.28,19.25,19.26,750100.0,12.4875,12.494,12.4745,12.481,750100.0
2009-11-09 10:30:00,19.26,19.28,19.22,19.24,702700.0,12.481,12.494,12.4551,12.468,702700.0
2009-11-09 10:35:00,19.24,19.32,19.24,19.32,698200.0,12.468,12.5199,12.468,12.5199,698200.0
2009-11-09 10:40:00,19.32,19.33,19.31,19.32,632200.0,12.5199,12.5264,12.5134,12.5199,632200.0
2009-11-09 10:45:00,19.32,19.32,19.31,19.31,411200.0,12.5199,12.5199,12.5134,12.5134,411200.0
2009-11-09 10:50:00,19.31,19.35,19.3,19.35,709200.0,12.5134,12.5393,12.5069,12.5393,709200.0
2009-11-09 10:55:00,19.35,19.36,19.33,19.34,712800.0,12.5393,12.5458,12.5264,12.5328,712800.0
2009-11-09 11:00:00,19.35,19.36,19.3,19.3,607100.0,12.5393,12.5458,12.5069,12.5069,607100.0
2009-11-09 11:05:00,19.3,19.32,19.27,19.31,504100.0,12.5069,12.5199,12.4875,12.5134,504100.0
2009-11-09 11:10:00,19.31,19.31,19.28,19.3,444200.0,12.5134,12.5134,12.494,12.5069,444200.0
2009-11-09 11:15:00,19.31,19.35,19.3,19.35,708600.0,12.5134,12.5393,12.5069,12.5393,708600.0
2009-11-09 11:20:00,19.35,19.35,19.29,19.31,901400.0,12.5393,12.5393,12.5004,12.5134,901400.0
2009-11-09 11:25:00,19.31,19.35,19.29,19.34,1018500.0,12.5134,12.5393,12.5004,12.5328,1018500.0
2009-11-09 11:30:00,19.34,19.35,19.32,19.33,448100.0,12.5328,12.5393,12.5199,12.5264,448100.0
2009-11-09 11:35:00,19.33,19.35,19.32,19.32,494200.0,12.5264,12.5393,12.5199,12.5199,494200.0
2009-11-09 11:40:00,19.32,19.35,19.31,19.34,270300.0,12.5199,12.5393,12.5134,12.5328,270300.0
2009-11-09 11:45:00,19.34,19.38,19.34,19.38,189700.0,12.5328,12.5588,12.5328,12.5588,189700.0
2009-11-09 11:50:00,19.37,19.38,19.35,19.35,299900.0,12.5523,12.5588,12.5393,12.5393,299900.0
2009-11-09 11:55:00,19.35,19.38,19.35,19.37,261500.0,12.5393,12.5588,12.5393,12.5523,261500.0
2009-11-09 12:00:00,19.36,19.38,19.36,19.36,418600.0,12.5458,12.5588,12.5458,12.5458,418600.0
2009-11-09 12:05:00,19.36,19.39,19.36,19.37,169600.0,12.5458,12.5652,12.5458,12.5523,169600.0
2009-11-09 12:10:00,19.38,19.41,19.37,19.4,403700.0,12.5588,12.5782,12.5523,12.5717,403700.0
2009-11-09 12:15:00,19.41,19.41,19.32,19.33,565200.0,12.5782,12.5782,12.5199,12.5264,565200.0
2009-11-09 12:20:00,19.34,19.35,19.33,19.35,137700.0,12.5328,12.5393,12.5264,12.5393,137700.0
2009-11-09 12:25:00,19.34,19.36,19.32,19.32,233800.0,12.5328,12.5458,12.5199,12.5199,233800.0
2009-11-09 12:30:00,19.33,19.34,19.32,19.33,155400.0,12.5264,12.5328,12.5199,12.5264,155400.0
2009-11-09 12:35:00,19.34,19.35,19.32,19.34,147800.0,12.5328,12.5393,12.5199,12.5328,147800.0
2009-11-09 12:40:00,19.34,19.36,19.33,19.35,275300.0,12.5328,12.5458,12.5264,12.5393,275300.0
2009-11-09 12:45:00,19.35,19.37,19.34,19.34,301100.0,12.5393,12.5523,12.5328,12.5328,301100.0
2009-11-09 12:50:00,19.34,19.38,19.34,19.37,204500.0,12.5328,12.5588,12.5328,12.5523,204500.0
2009-11-09 12:55:00,19.37,19.38,19.36,19.37,174000.0,12.5523,12.5588,12.5458,12.5523,174000.0
2009-11-09 13:00:00,19.37,19.4,19.35,19.39,638300.0,12.5523,12.5717,12.5393,12.5652,638300.0
2009-11-09 13:05:00,19.4,19.4,19.37,19.38,239000.0,12.5717,12.5717,12.5523,12.5588,239000.0
2009-11-09 13:10:00,19.38,19.39,19.37,19.38,429400.0,12.5588,12.5652,12.5523,12.5588,429400.0
2009-11-09 13:15:00,19.38,19.38,19.31,19.31,788000.0,12.5588,12.5588,12.5134,12.5134,788000.0
2009-11-09 13:20:00,19.31,19.33,19.3,19.32,245500.0,12.5134,12.5264,12.5069,12.5199,245500.0
2009-11-09 13:25:00,19.32,19.35,19.32,19.33,220500.0,12.5199,12.5393,12.5199,12.5264,220500.0
2009-11-09 13:30:00,19.34,19.37,19.33,19.35,253100.0,12.5328,12.5523,12.5264,12.5393,253100.0
2009-11-09 13:35:00,19.36,19.4,19.34,19.4,537800.0,12.5458,12.5717,12.5328,12.5717,537800.0
2009-11-09 13:40:00,19.39,19.4,19.38,19.38,373600.0,12.5652,12.5717,12.5588,12.5588,373600.0
2009-11-09 13:45:00,19.39,19.41,19.38,19.39,224200.0,12.5652,12.5782,12.5588,12.5652,224200.0
2009-11-09 13:50:00,19.39,19.39,19.36,19.37,194800.0,12.5652,12.5652,12.5458,12.5523,194800.0
2009-11-09 13:55:00,19.36,19.38,19.35,19.38,332900.0,12.5458,12.5588,12.5393,12.5588,332900.0
2009-11-09 14:00:00,19.38,19.43,19.37,19.41,727200.0,12.5588,12.5912,12.5523,12.5782,727200.0
2009-11-09 14:05:00,19.41,19.43,19.4,19.41,603500.0,12.5782,12.5912,12.5717,12.5782,603500.0
2009-11-09 14:10:00,19.41,19.43,19.39,19.42,451500.0,12.5782,12.5912,12.5652,12.5847,451500.0
2009-11-09 14:15:00,19.43,19.43,19.41,19.42,283900.0,12.5912,12.5912,12.5782,12.5847,283900.0
2009-11-09 14:20:00,19.42,19.43,19.41,19.43,287400.0,12.5847,12.5912,12.5782,12.5912,287400.0
2009-11-09 14:25:00,19.42,19.44,19.41,19.43,290300.0,12.5847,12.5976,12.5782,12.5912,290300.0
2009-11-09 14:30:00,19.43,19.44,19.42,19.44,267800.0,12.5912,12.5976,12.5847,12.5976,267800.0
2009-11-09 14:35:00,19.44,19.44,19.4,19.41,470600.0,12.5976,12.5976,12.5717,12.5782,470600.0
2009-11-09 14:40:00,19.42,19.43,19.41,19.43,311500.0,12.5847,12.5912,12.5782,12.5912,311500.0
2009-11-09 14:45:00,19.43,19.45,19.42,19.43,646700.0,12.5912,12.6041,12.5847,12.5912,646700.0
2009-11-09 14:50:00,19.44,19.46,19.43,19.45,400300.0,12.5976,12.6106,12.5912,12.6041,400300.0
2009-11-09 14:55:00,19.46,19.46,19.42,19.42,422700.0,12.6106,12.6106,12.5847,12.5847,422700.0
2009-11-09 15:00:00,19.43,19.45,19.41,19.43,395600.0,12.5912,12.6041,12.5782,12.5912,395600.0
2009-11-09 15:05:00,19.43,19.44,19.38,19.4,660900.0,12.5912,12.5976,12.5588,12.5717,660900.0
2009-11-09 15:10:00,19.4,19.42,19.4,19.42,171400.0,12.5717,12.5847,12.5717,12.5847,171400.0
2009-11-09 15:15:00,19.42,19.43,19.4,19.4,348700.0,12.5847,12.5912,12.5717,12.5717,348700.0
2009-11-09 15:20:00,19.4,19.42,19.4,19.42,259800.0,12.5717,12.5847,12.5717,12.5847,259800.0
2009-11-09 15:25:00,19.41,19.45,19.41,19.44,685200.0,12.5782,12.6041,12.5782,12.5976,685200.0
2009-11-09 15:30:00,19.44,19.45,19.39,19.4,721100.0,12.5976,12.6041,12.5652,12.5717,721100.0
2009-11-09 15:35:00,19.39,19.4,19.35,19.36,845000.0,12.5652,12.5717,12.5393,12.5458,845000.0
2009-11-09 15:40:00,19.36,19.4,19.35,19.39,779100.0,12.5458,12.5717,12.5393,12.5652,779100.0
2009-11-09 15:45:00,19.4,19.4,19.37,19.37,617900.0,12.5717,12.5717,12.5523,12.5523,617900.0
2009-11-09 15:50:00,19.37,19.44,19.37,19.42,1796800.0,12.5523,12.5976,12.5523,12.5847,1796800.0
2009-11-09 15:55:00,19.41,19.46,19.39,19.45,3098900.0,12.5782,12.6106,12.5652,12.6041,3098900.0
2009-11-10 09:30:00,19.42,19.57,19.42,19.54,2758900.0,12.5847,12.6819,12.5847,12.6624,2758900.0
2009-11-10 09:35:00,19.55,19.58,19.52,19.57,1473200.0,12.6689,12.6884,12.6495,12.6819,1473200.0
2009-11-10 09:40:00,19.57,19.65,19.55,19.63,1769600.0,12.6819,12.7337,12.6689,12.7208,1769600.0
2009-11-10 09:45:00,19.63,19.69,19.62,19.65,1931700.0,12.7208,12.7596,12.7143,12.7337,1931700.0
2009-11-10 09:50:00,19.65,19.69,19.64,19.66,1677700.0,12.7337,12.7596,12.7272,12.7402,1677700.0
2009-11-10 09:55:00,19.67,19.69,19.64,19.65,1121400.0,12.7467,12.7596,12.7272,12.7337,1121400.0
2009-11-10 10:00:00,19.65,19.66,19.59,19.61,1432900.0,12.7337,12.7402,12.6948,12.7078,1432900.0
2009-11-10 10:05:00,19.59,19.64,19.59,19.61,1298800.0,12.6948,12.7272,12.6948,12.7078,1298800.0
2009-11-10 10:10:00,19.61,19.68,19.61,19.65,1549200.0,12.7078,12.7532,12.7078,12.7337,1549200.0
2009-11-10 10:15:00,19.66,19.68,19.66,19.68,807800.0,12.7402,12.7532,12.7402,12.7532,807800.0
2009-11-10 10:20:00,19.68,19.69,19.64,19.64,445100.0,12.7532,12.7596,12.7272,12.7272,445100.0
2009-11-10 10:25:00,19.64,19.67,19.63,19.66,568300.0,12.7272,12.7467,12.7208,12.7402,568300.0
2009-11-10 10:30:00,19.65,19.67,19.61,19.62,545800.0,12.7337,12.7467,12.7078,12.7143,545800.0
2009-11-10 10:35:00,19.61,19.63,19.55,19.55,1180400.0,12.7078,12.7208,12.6689,12.6689,1180400.0
2009-11-10 10:40:00,19.55,19.58,19.53,19.54,920400.0,12.6689,12.6884,12.656,12.6624,920400.0
2009-11-10 10:45:00,19.53,19.67,19.53,19.53,1041700.0,12.656,12.7467,12.656,12.656,1041700.0
2009-11-10 10:50:00,19.53,19.53,19.42,19.43,1295200.0,12.656,12.656,12.5847,12.5912,1295200.0
2009-11-10 10:55:00,19.44,19.48,19.43,19.47,566200.0,12.5976,12.6236,12.5912,12.6171,566200.0
2009-11-10 11:00:00,19.48,19.62,19.47,19.53,703400.0,12.6236,12.7143,12.6171,12.656,703400.0
2009-11-10 11:05:00,19.53,19.56,19.5,19.52,1191700.0,12.656,12.6754,12.6365,12.6495,1191700.0
2009-11-10 11:10:00,19.53,19.56,19.5,19.53,470300.0,12.656,12.6754,12.6365,12.656,470300.0
2009-11-10 11:15:00,19.53,19.53,19.45,19.45,980500.0,12.656,12.656,12.6041,12.6041,980500.0
2009-11-10 11:20:00,19.45,19.51,19.45,19.49,587100.0,12.6041,12.643,12.6041,12.63,587100.0
2009-11-10 11:25:00,19.49,19.56,19.49,19.56,755400.0,12.63,12.6754,12.63,12.6754,755400.0
2009-11-10 11:30:00,19.55,19.58,19.5,19.55,739600.0,12.6689,12.6884,12.6365,12.6689,739600.0
2009-11-10 11:35:00,19.56,19.59,19.54,19.58,822800.0,12.6754,12.6948,12.6624,12.6884,822800.0
2009-11-10 11:40:00,19.58,19.6,19.57,19.6,376200.0,12.6884,12.7013,12.6819,12.7013,376200.0
2009-11-10 11:45:00,19.59,19.6,19.58,19.58,514800.0,12.6948,12.7013,12.6884,12.6884,514800.0
2009-11-10 11:50:00,19.58,19.59,19.54,19.55,359800.0,12.6884,12.6948,12.6624,12.6689,359800.0
2009-11-10 11:55:00,19.55,19.56,19.5,19.5,705000.0,12.6689,12.6754,12.6365,12.6365,705000.0
2009-11-10 12:00:00,19.51,19.53,19.5,19.51,592000.0,12.643,12.656,12.6365,12.643,592000.0
2009-11-10 12:05:00,19.5,19.54,19.49,19.54,522100.0,12.6365,12.6624,12.63,12.6624,522100.0
2009-11-10 12:10:00,19.54,19.54,19.51,19.52,257100.0,12.6624,12.6624,12.643,12.6495,257100.0
2009-11-10 12:15:00,19.53,19.53,19.52,19.53,120400.0,12.656,12.656,12.6495,12.656,120400.0
2009-11-10 12:20:00,19.53,19.54,19.51,19.51,415900.0,12.656,12.6624,12.643,12.643,415900.0
2009-11-10 12:25:00,19.52,19.53,19.49,19.5,827400.0,12.6495,12.656,12.63,12.6365,827400.0
2009-11-10 12:30:00,19.5,19.51,19.45,19.45,813500.0,12.6365,12.643,12.6041,12.6041,813500.0
2009-11-10 12:35:00,19.46,19.47,19.44,19.46,520200.0,12.6106,12.6171,12.5976,12.6106,520200.0
2009-11-10 12:40:00,19.45,19.49,19.45,19.49,234500.0,12.6041,12.63,12.6041,12.63,234500.0
2009-11-10 12:45:00,19.49,19.49,19.46,19.47,174400.0,12.63,12.63,12.6106,12.6171,174400.0
2009-11-10 12:50:00,19.47,19.49,19.46,19.49,219700.0,12.6171,12.63,12.6106,12.63,219700.0
2009-11-10 12:55:00,19.49,19.53,19.49,19.53,260400.0,12.63,12.656,12.63,12.656,260400.0
2009-11-10 13:00:00,19.53,19.53,19.5,19.53,504500.0,12.656,12.656,12.6365,12.656,504500.0
2009-11-10 13:05:00,19.52,19.53,19.5,19.53,253300.0,12.6495,12.656,12.6365,12.656,253300.0
2009-11-10 13:10:00,19.53,19.55,19.51,19.52,231000.0,12.656,12.6689,12.643,12.6495,231000.0
2009-11-10 13:15:00,19.51,19.55,19.5,19.54,265100.0,12.643,12.6689,12.6365,12.6624,265100.0
2009-11-10 13:20:00,19.53,19.54,19.51,19.52,153500.0,12.656,12.6624,12.643,12.6495,153500.0
2009-11-10 13:25:00,19.52,19.53,19.5,19.52,186900.0,12.6495,12.656,12.6365,12.6495,186900.0
2009-11-10 13:30:00,19.51,19.53,19.51,19.53,127200.0,12.643,12.656,12.643,12.656,127200.0
2009-11-10 13:35:00,19.53,19.54,19.51,19.51,326500.0,12.656,12.6624,12.643,12.643,326500.0
2009-11-10 13:40:00,19.5,19.52,19.48,19.49,230000.0,12.6365,12.6495,12.6236,12.63,230000.0
2009-11-10 13:45:00,19.5,19.5,19.47,19.48,142400.0,12.6365,12.6365,12.6171,12.6236,142400.0
2009-11-10 13:50:00,19.48,19.53,19.48,19.53,288200.0,12.6236,12.656,12.6236,12.656,288200.0
2009-11-10 13:55:00,19.53,19.53,19.5,19.52,345300.0,12.656,12.656,12.6365,12.6495,345300.0
2009-11-10 14:00:00,19.51,19.53,19.48,19.49,1937400.0,12.643,12.656,12.6236,12.63,1937400.0
2009-11-10 14:05:00,19.49,19.52,19.48,19.52,990600.0,12.63,12.6495,12.6236,12.6495,990600.0
2009-11-10 14:10:00,19.52,19.52,19.5,19.51,467700.0,12.6495,12.6495,12.6365,12.643,467700.0
2009-11-10 14:15:00,19.51,19.52,19.48,19.49,214300.0,12.643,12.6495,12.6236,12.63,214300.0
2009-11-10 14:20:00,19.48,19.5,19.48,19.48,272000.0,12.6236,12.6365,12.6236,12.6236,272000.0
2009-11-10 14:25:00,19.49,19.51,19.48,19.5,334000.0,12.63,12.643,12.6236,12.6365,334000.0
2009-11-10 14:30:00,19.5,19.53,19.49,19.52,251700.0,12.6365,12.656,12.63,12.6495,251700.0
2009-11-10 14:35:00,19.52,19.55,19.52,19.54,509700.0,12.6495,12.6689,12.6495,12.6624,509700.0
2009-11-10 14:40:00,19.53,19.55,19.53,19.54,324100.0,12.656,12.6689,12.656,12.6624,324100.0
2009-11-10 14:45:00,19.55,19.56,19.53,19.55,518100.0,12.6689,12.6754,12.656,12.6689,518100.0
2009-11-10 14:50:00,19.55,19.55,19.53,19.54,153000.0,12.6689,12.6689,12.656,12.6624,153000.0
2009-11-10 14:55:00,19.53,19.57,19.53,19.54,353900.0,12.656,12.6819,12.656,12.6624,353900.0
2009-11-10 15:00:00,19.55,19.55,19.52,19.52,280700.0,12.6689,12.6689,12.6495,12.6495,280700.0
2009-11-10 15:05:00,19.53,19.53,19.5,19.5,324700.0,12.656,12.656,12.6365,12.6365,324700.0
2009-11-10 15:10:00,19.5,19.53,19.49,19.53,409700.0,12.6365,12.656,12.63,12.656,409700.0
2009-11-10 15:15:00,19.53,19.55,19.52,19.55,645100.0,12.656,12.6689,12.6495,12.6689,645100.0
2009-11-10 15:20:00,19.54,19.55,19.52,19.53,357400.0,12.6624,12.6689,12.6495,12.656,357400.0
2009-11-10 15:25:00,19.54,19.55,19.52,19.52,384400.0,12.6624,12.6689,12.6495,12.6495,384400.0
2009-11-10 15:30:00,19.54,19.54,19.5,19.51,462900.0,12.6624,12.6624,12.6365,12.643,462900.0
2009-11-10 15:35:00,19.51,19.54,19.5,19.5,890500.0,12.643,12.6624,12.6365,12.6365,890500.0
2009-11-10 15:40:00,19.5,19.51,19.46,19.46,825300.0,12.6365,12.643,12.6106,12.6106,825300.0
2009-11-10 15:45:00,19.47,19.48,19.45,19.47,1202700.0,12.6171,12.6236,12.6041,12.6171,1202700.0
2009-11-10 15:50:00,19.47,19.51,19.46,19.47,1218800.0,12.6171,12.643,12.6106,12.6171,1218800.0
2009-11-10 15:55:00,19.46,19.51,19.45,19.51,1835500.0,12.6106,12.643,12.6041,12.643,1835500.0
2009-11-11 09:30:00,19.65,19.75,19.64,19.74,1335300.0,12.7337,12.7985,12.7272,12.792,1335300.0
2009-11-11 09:35:00,19.74,19.77,19.69,19.73,1405200.0,12.792,12.8115,12.7596,12.7856,1405200.0
2009-11-11 09:40:00,19.72,19.75,19.7,19.73,644600.0,12.7791,12.7985,12.7661,12.7856,644600.0
2009-11-11 09:45:00,19.73,19.74,19.69,19.7,1382900.0,12.7856,12.792,12.7596,12.7661,1382900.0
2009-11-11 09:50:00,19.7,19.72,19.69,19.71,833300.0,12.7661,12.7791,12.7596,12.7726,833300.0
2009-11-11 09:55:00,19.72,19.79,19.71,19.78,1100300.0,12.7791,12.8244,12.7726,12.818,1100300.0
2009-11-11 10:00:00,19.77,19.81,19.76,19.8,1570800.0,12.8115,12.8374,12.805,12.8309,1570800.0
2009-11-11 10:05:00,19.8,19.8,19.75,19.76,783700.0,12.8309,12.8309,12.7985,12.805,783700.0
2009-11-11 10:10:00,19.76,19.84,19.75,19.83,1717800.0,12.805,12.8569,12.7985,12.8504,1717800.0
2009-11-11 10:15:00,19.83,19.86,19.82,19.85,1253200.0,12.8504,12.8698,12.8439,12.8633,1253200.0
2009-11-11 10:20:00,19.85,19.87,19.83,19.85,1064800.0,12.8633,12.8763,12.8504,12.8633,1064800.0
2009-11-11 10:25:00,19.86,19.86,19.81,19.85,947100.0,12.8698,12.8698,12.8374,12.8633,947100.0
2009-11-11 10:30:00,19.84,19.87,19.83,19.86,1692000.0,12.8569,12.8763,12.8504,12.8698,1692000.0
2009-11-11 10:35:00,19.86,19.87,19.82,19.83,1469900.0,12.8698,12.8763,12.8439,12.8504,1469900.0
2009-11-11 10:40:00,19.83,19.84,19.77,19.78,1179700.0,12.8504,12.8569,12.8115,12.818,1179700.0
2009-11-11 10:45:00,19.78,19.83,19.76,19.79,1586100.0,12.818,12.8504,12.805,12.8244,1586100.0
2009-11-11 10:50:00,19.78,19.8,19.75,19.76,1238600.0,12.818,12.8309,12.7985,12.805,1238600.0
2009-11-11 10:55:00,19.77,19.8,19.76,19.79,720600.0,12.8115,12.8309,12.805,12.8244,720600.0
2009-11-11 11:00:00,19.76,19.81,19.76,19.79,899100.0,12.805,12.8374,12.805,12.8244,899100.0
2009-11-11 11:05:00,19.8,19.8,19.73,19.73,867800.0,12.8309,12.8309,12.7856,12.7856,867800.0
2009-11-11 11:10:00,19.73,19.75,19.71,19.72,1035200.0,12.7856,12.7985,12.7726,12.7791,1035200.0
2009-11-11 11:15:00,19.72,19.75,19.7,19.74,897400.0,12.7791,12.7985,12.7661,12.792,897400.0
2009-11-11 11:20:00,19.74,19.76,19.73,19.74,511500.0,12.792,12.805,12.7856,12.792,511500.0
2009-11-11 11:25:00,19.74,19.76,19.71,19.75,473300.0,12.792,12.805,12.7726,12.7985,473300.0
2009-11-11 11:30:00,19.75,19.77,19.74,19.77,546300.0,12.7985,12.8115,12.792,12.8115,546300.0
2009-11-11 11:35:00,19.77,19.79,19.76,19.77,637300.0,12.8115,12.8244,12.805,12.8115,637300.0
2009-11-11 11:40:00,19.77,19.8,19.76,19.78,935700.0,12.8115,12.8309,12.805,12.818,935700.0
2009-11-11 11:45:00,19.78,19.78,19.76,19.76,300500.0,12.818,12.818,12.805,12.805,300500.0
2009-11-11 11:50:00,19.77,19.77,19.72,19.73,639100.0,12.8115,12.8115,12.7791,12.7856,639100.0
2009-11-11 11:55:00,19.73,19.74,19.7,19.71,709500.0,12.7856,12.792,12.7661,12.7726,709500.0
2009-11-11 12:00:00,19.71,19.74,19.71,19.73,340000.0,12.7726,12.792,12.7726,12.7856,340000.0
2009-11-11 12:05:00,19.73,19.74,19.71,19.73,447200.0,12.7856,12.792,12.7726,12.7856,447200.0
2009-11-11 12:10:00,19.73,19.76,19.73,19.74,379200.0,12.7856,12.805,12.7856,12.792,379200.0
2009-11-11 12:15:00,19.74,19.75,19.72,19.73,285500.0,12.792,12.7985,12.7791,12.7856,285500.0
2009-11-11 12:20:00,19.72,19.74,19.72,19.72,202600.0,12.7791,12.792,12.7791,12.7791,202600.0
2009-11-11 12:25:00,19.72,19.73,19.72,19.73,122500.0,12.7791,12.7856,12.7791,12.7856,122500.0
2009-11-11 12:30:00,19.73,19.73,19.72,19.73,141100.0,12.7856,12.7856,12.7791,12.7856,141100.0
2009-11-11 12:35:00,19.73,19.75,19.72,19.72,609400.0,12.7856,12.7985,12.7791,12.7791,609400.0
2009-11-11 12:40:00,19.72,19.75,19.72,19.72,407900.0,12.7791,12.7985,12.7791,12.7791,407900.0
2009-11-11 12:45:00,19.73,19.74,19.7,19.71,671800.0,12.7856,12.792,12.7661,12.7726,671800.0
2009-11-11 12:50:00,19.72,19.72,19.71,19.72,96300.0,12.7791,12.7791,12.7726,12.7791,96300.0
2009-11-11 12:55:00,19.71,19.72,19.7,19.7,189100.0,12.7726,12.7791,12.7661,12.7661,189100.0
2009-11-11 13:00:00,19.71,19.75,19.7,19.75,318100.0,12.7726,12.7985,12.7661,12.7985,318100.0
2009-11-11 13:05:00,19.75,19.76,19.74,19.76,208000.0,12.7985,12.805,12.792,12.805,208000.0
2009-11-11 13:10:00,19.75,19.76,19.74,19.76,255800.0,12.7985,12.805,12.792,12.805,255800.0
2009-11-11 13:15:00,19.75,19.77,19.75,19.76,116800.0,12.7985,12.8115,12.7985,12.805,116800.0
2009-11-11 13:20:00,19.77,19.81,19.76,19.79,1206000.0,12.8115,12.8374,12.805,12.8244,1206000.0
2009-11-11 13:25:00,19.79,19.8,19.77,19.78,304300.0,12.8244,12.8309,12.8115,12.818,304300.0
2009-11-11 13:30:00,19.77,19.81,19.77,19.79,880900.0,12.8115,12.8374,12.8115,12.8244,880900.0
2009-11-11 13:35:00,19.77,19.8,19.76,19.77,1291000.0,12.8115,12.8309,12.805,12.8115,1291000.0
2009-11-11 13:40:00,19.77,19.8,19.76,19.76,514300.0,12.8115,12.8309,12.805,12.805,514300.0
2009-11-11 13:45:00,19.76,19.8,19.76,19.76,947500.0,12.805,12.8309,12.805,12.805,947500.0
2009-11-11 13:50:00,19.76,19.77,19.73,19.76,528000.0,12.805,12.8115,12.7856,12.805,528000.0
2009-11-11 13:55:00,19.77,19.78,19.75,19.77,411900.0,12.8115,12.818,12.7985,12.8115,411900.0
2009-11-11 14:00:00,19.77,19.78,19.76,19.78,116100.0,12.8115,12.818,12.805,12.818,116100.0
2009-11-11 14:05:00,19.78,19.8,19.77,19.8,755000.0,12.818,12.8309,12.8115,12.8309,755000.0
2009-11-11 14:10:00,19.8,19.8,19.77,19.79,269400.0,12.8309,12.8309,12.8115,12.8244,269400.0
2009-11-11 14:15:00,19.79,19.83,19.78,19.83,507200.0,12.8244,12.8504,12.818,12.8504,507200.0
2009-11-11 14:20:00,19.82,19.84,19.81,19.81,697600.0,12.8439,12.8569,12.8374,12.8374,697600.0
2009-11-11 14:25:00,19.82,19.85,19.81,19.83,512200.0,12.8439,12.8633,12.8374,12.8504,512200.0
2009-11-11 14:30:00,19.84,19.86,19.82,19.86,527100.0,12.8569,12.8698,12.8439,12.8698,527100.0
2009-11-11 14:35:00,19.86,19.86,19.82,19.83,424600.0,12.8698,12.8698,12.8439,12.8504,424600.0
2009-11-11 14:40:00,19.82,19.83,19.81,19.81,252700.0,12.8439,12.8504,12.8374,12.8374,252700.0
2009-11-11 14:45:00,19.81,19.84,19.8,19.84,375700.0,12.8374,12.8569,12.8309,12.8569,375700.0
2009-11-11 14:50:00,19.84,19.86,19.83,19.85,775500.0,12.8569,12.8698,12.8504,12.8633,775500.0
2009-11-11 14:55:00,19.86,19.86,19.82,19.84,709700.0,12.8698,12.8698,12.8439,12.8569,709700.0
2009-11-11 15:00:00,19.85,19.85,19.82,19.84,731200.0,12.8633,12.8633,12.8439,12.8569,731200.0
2009-11-11 15:05:00,19.85,19.85,19.82,19.82,444800.0,12.8633,12.8633,12.8439,12.8439,444800.0
2009-11-11 15:10:00,19.82,19.83,19.8,19.83,679300.0,12.8439,12.8504,12.8309,12.8504,679300.0
2009-11-11 15:15:00,19.83,19.84,19.82,19.84,528700.0,12.8504,12.8569,12.8439,12.8569,528700.0
2009-11-11 15:20:00,19.83,19.84,19.83,19.84,282400.0,12.8504,12.8569,12.8504,12.8569,282400.0
2009-11-11 15:25:00,19.84,19.85,19.83,19.85,355000.0,12.8569,12.8633,12.8504,12.8633,355000.0
2009-11-11 15:30:00,19.85,19.87,19.84,19.85,606500.0,12.8633,12.8763,12.8569,12.8633,606500.0
2009-11-11 15:35:00,19.84,19.89,19.84,19.88,1698700.0,12.8569,12.8893,12.8569,12.8828,1698700.0
2009-11-11 15:40:00,19.87,19.9,19.86,19.87,1044600.0,12.8763,12.8957,12.8698,12.8763,1044600.0
2009-11-11 15:45:00,19.87,19.9,19.86,19.89,1211400.0,12.8763,12.8957,12.8698,12.8893,1211400.0
2009-11-11 15:50:00,19.88,19.89,19.85,19.86,1468500.0,12.8828,12.8893,12.8633,12.8698,1468500.0
2009-11-11 15:55:00,19.86,19.87,19.83,19.84,2530500.0,12.8698,12.8763,12.8504,12.8569,2530500.0
2009-11-12 09:30:00,19.78,19.78,19.78,19.78,0.0,12.818,12.818,12.818,12.818,0.0
2009-11-12 09:35:00,19.78,19.78,19.78,19.78,0.0,12.818,12.818,12.818,12.818,0.0
2009-11-12 09:40:00,19.78,19.78,19.78,19.78,0.0,12.818,12.818,12.818,12.818,0.0
2009-11-12 09:45:00,20.0,20.5,19.75,20.04,6205300.0,12.9605,13.2845,12.7985,12.9865,6205300.0
2009-11-12 09:50:00,20.04,20.17,19.99,20.13,4937100.0,12.9865,13.0707,12.9541,13.0448,4937100.0
2009-11-12 09:55:00,20.13,20.23,20.08,20.17,2179300.0,13.0448,13.1096,13.0124,13.0707,2179300.0
2009-11-12 10:00:00,20.18,20.24,20.13,20.17,2668600.0,13.0772,13.1161,13.0448,13.0707,2668600.0
2009-11-12 10:05:00,20.18,20.18,20.05,20.08,5879400.0,13.0772,13.0772,12.9929,13.0124,5879400.0
2009-11-12 10:10:00,20.08,20.08,19.94,19.95,2842800.0,13.0124,13.0124,12.9217,12.9281,2842800.0
2009-11-12 10:15:00,19.95,20.15,19.94,19.97,2547500.0,12.9281,13.0577,12.9217,12.9411,2547500.0
2009-11-12 10:20:00,19.98,20.03,19.97,20.0,1883200.0,12.9476,12.98,12.9411,12.9605,1883200.0
2009-11-12 10:25:00,20.01,20.01,19.98,19.99,846500.0,12.967,12.967,12.9476,12.9541,846500.0
2009-11-12 10:30:00,19.98,19.99,19.85,19.9,2178700.0,12.9476,12.9541,12.8633,12.8957,2178700.0
2009-11-12 10:35:00,19.9,19.94,19.89,19.93,755300.0,12.8957,12.9217,12.8893,12.9152,755300.0
2009-11-12 10:40:00,19.93,19.94,19.89,19.92,1043700.0,12.9152,12.9217,12.8893,12.9087,1043700.0
2009-11-12 10:45:00,19.91,19.95,19.89,19.91,1115500.0,12.9022,12.9281,12.8893,12.9022,1115500.0
2009-11-12 10:50:00,19.92,19.98,19.9,19.9,1278200.0,12.9087,12.9476,12.8957,12.8957,1278200.0
2009-11-12 10:55:00,19.91,19.91,19.79,19.83,1416300.0,12.9022,12.9022,12.8244,12.8504,1416300.0
2009-11-12 11:00:00,19.82,19.89,19.8,19.85,982200.0,12.8439,12.8893,12.8309,12.8633,982200.0
2009-11-12 11:05:00,19.86,19.89,19.84,19.85,693400.0,12.8698,12.8893,12.8569,12.8633,693400.0
2009-11-12 11:10:00,19.86,19.86,19.78,19.79,990300.0,12.8698,12.8698,12.818,12.8244,990300.0
2009-11-12 11:15:00,19.79,19.85,19.78,19.83,1035900.0,12.8244,12.8633,12.818,12.8504,1035900.0
2009-11-12 11:20:00,19.83,19.85,19.8,19.8,602000.0,12.8504,12.8633,12.8309,12.8309,602000.0
2009-11-12 11:25:00,19.81,19.81,19.76,19.77,508800.0,12.8374,12.8374,12.805,12.8115,508800.0
2009-11-12 11:30:00,19.76,19.77,19.74,19.76,687000.0,12.805,12.8115,12.792,12.805,687000.0
2009-11-12 11:35:00,19.77,19.83,19.76,19.82,399600.0,12.8115,12.8504,12.805,12.8439,399600.0
2009-11-12 11:40:00,19.83,19.84,19.81,19.83,341900.0,12.8504,12.8569,12.8374,12.8504,341900.0
2009-11-12 11:45:00,19.84,19.87,19.82,19.86,1004500.0,12.8569,12.8763,12.8439,12.8698,1004500.0
2009-11-12 11:50:00,19.86,19.87,19.82,19.83,501600.0,12.8698,12.8763,12.8439,12.8504,501600.0
2009-11-12 11:55:00,19.83,19.84,19.81,19.83,382900.0,12.8504,12.8569,12.8374,12.8504,382900.0
2009-11-12 12:00:00,19.84,19.88,19.82,19.86,321000.0,12.8569,12.8828,12.8439,12.8698,321000.0
2009-11-12 12:05:00,19.87,19.88,19.85,19.88,146800.0,12.8763,12.8828,12.8633,12.8828,146800.0
2009-11-12 12:10:00,19.88,19.89,19.86,19.88,298300.0,12.8828,12.8893,12.8698,12.8828,298300.0
2009-11-12 12:15:00,19.88,19.88,19.86,19.87,118600.0,12.8828,12.8828,12.8698,12.8763,118600.0
2009-11-12 12:20:00,19.87,19.87,19.85,19.86,120400.0,12.8763,12.8763,12.8633,12.8698,120400.0
2009-11-12 12:25:00,19.86,19.89,19.86,19.88,322000.0,12.8698,12.8893,12.8698,12.8828,322000.0
2009-11-12 12:30:00,19.88,19.88,19.85,19.85,197300.0,12.8828,12.8828,12.8633,12.8633,197300.0
2009-11-12 12:35:00,19.86,19.88,19.85,19.87,318300.0,12.8698,12.8828,12.8633,12.8763,318300.0
2009-11-12 12:40:00,19.87,19.88,19.86,19.87,224400.0,12.8763,12.8828,12.8698,12.8763,224400.0
2009-11-12 12:45:00,19.87,19.88,19.86,19.87,205100.0,12.8763,12.8828,12.8698,12.8763,205100.0
2009-11-12 12:50:00,19.87,19.89,19.87,19.88,348600.0,12.8763,12.8893,12.8763,12.8828,348600.0
2009-11-12 12:55:00,19.88,19.88,19.84,19.84,475500.0,12.8828,12.8828,12.8569,12.8569,475500.0
2009-11-12 13:00:00,19.85,19.85,19.8,19.84,325700.0,12.8633,12.8633,12.8309,12.8569,325700.0
2009-11-12 13:05:00,19.84,19.84,19.8,19.82,261600.0,12.8569,12.8569,12.8309,12.8439,261600.0
2009-11-12 13:10:00,19.82,19.82,19.8,19.82,252000.0,12.8439,12.8439,12.8309,12.8439,252000.0
2009-11-12 13:15:00,19.82,19.86,19.81,19.83,344800.0,12.8439,12.8698,12.8374,12.8504,344800.0
2009-11-12 13:20:00,19.83,19.83,19.81,19.82,206100.0,12.8504,12.8504,12.8374,12.8439,206100.0
2009-11-12 13:25:00,19.82,19.84,19.81,19.83,231000.0,12.8439,12.8569,12.8374,12.8504,231000.0
2009-11-12 13:30:00,19.83,19.85,19.81,19.83,370000.0,12.8504,12.8633,12.8374,12.8504,370000.0
2009-11-12 13:35:00,19.82,19.83,19.8,19.82,416900.0,12.8439,12.8504,12.8309,12.8439,416900.0
2009-11-12 13:40:00,19.82,19.83,19.8,19.82,313200.0,12.8439,12.8504,12.8309,12.8439,313200.0
2009-11-12 13:45:00,19.83,19.86,19.82,19.85,313600.0,12.8504,12.8698,12.8439,12.8633,313600.0
2009-11-12 13:50:00,19.85,19.85,19.81,19.82,352500.0,12.8633,12.8633,12.8374,12.8439,352500.0
2009-11-12 13:55:00,19.82,19.82,19.79,19.82,488300.0,12.8439,12.8439,12.8244,12.8439,488300.0
2009-11-12 14:00:00,19.82,19.83,19.78,19.81,750900.0,12.8439,12.8504,12.818,12.8374,750900.0
2009-11-12 14:05:00,19.81,19.81,19.78,19.79,437900.0,12.8374,12.8374,12.818,12.8244,437900.0
2009-11-12 14:10:00,19.79,19.86,19.78,19.86,528400.0,12.8244,12.8698,12.818,12.8698,528400.0
2009-11-12 14:15:00,19.86,19.86,19.82,19.83,541800.0,12.8698,12.8698,12.8439,12.8504,541800.0
2009-11-12 14:20:00,19.83,19.83,19.8,19.8,627600.0,12.8504,12.8504,12.8309,12.8309,627600.0
2009-11-12 14:25:00,19.81,19.81,19.74,19.76,978300.0,12.8374,12.8374,12.792,12.805,978300.0
2009-11-12 14:30:00,19.76,19.8,19.75,19.79,299600.0,12.805,12.8309,12.7985,12.8244,299600.0
2009-11-12 14:35:00,19.79,19.79,19.75,19.76,903400.0,12.8244,12.8244,12.7985,12.805,903400.0
2009-11-12 14:40:00,19.76,19.76,19.72,19.73,698700.0,12.805,12.805,12.7791,12.7856,698700.0
2009-11-12 14:45:00,19.73,19.73,19.66,19.66,897900.0,12.7856,12.7856,12.7402,12.7402,897900.0
2009-11-12 14:50:00,19.67,19.74,19.66,19.71,967900.0,12.7467,12.792,12.7402,12.7726,967900.0
2009-11-12 14:55:00,19.72,19.72,19.67,19.68,845200.0,12.7791,12.7791,12.7467,12.7532,845200.0
2009-11-12 15:00:00,19.68,19.7,19.65,19.65,545000.0,12.7532,12.7661,12.7337,12.7337,545000.0
2009-11-12 15:05:00,19.65,19.7,19.65,19.68,1607400.0,12.7337,12.7661,12.7337,12.7532,1607400.0
2009-11-12 15:10:00,19.68,19.68,19.64,19.67,958700.0,12.7532,12.7532,12.7272,12.7467,958700.0
2009-11-12 15:15:00,19.67,19.69,19.65,19.68,662800.0,12.7467,12.7596,12.7337,12.7532,662800.0
2009-11-12 15:20:00,19.67,19.68,19.65,19.67,890100.0,12.7467,12.7532,12.7337,12.7467,890100.0
2009-11-12 15:25:00,19.67,19.7,19.66,19.68,612300.0,12.7467,12.7661,12.7402,12.7532,612300.0
2009-11-12 15:30:00,19.68,19.7,19.65,19.68,886700.0,12.7532,12.7661,12.7337,12.7532,886700.0
2009-11-12 15:35:00,19.68,19.69,19.63,19.64,887700.0,12.7532,12.7596,12.7208,12.7272,887700.0
2009-11-12 15:40:00,19.64,19.66,19.63,19.66,803400.0,12.7272,12.7402,12.7208,12.7402,803400.0
2009-11-12 15:45:00,19.66,19.66,19.64,19.65,707000.0,12.7402,12.7402,12.7272,12.7337,707000.0
2009-11-12 15:50:00,19.65,19.69,19.63,19.65,1657700.0,12.7337,12.7596,12.7208,12.7337,1657700.0
2009-11-12 15:55:00,19.65,19.68,19.63,19.67,2355400.0,12.7337,12.7532,12.7208,12.7467,2355400.0
2009-11-13 09:30:00,19.72,19.74,19.58,19.59,1115400.0,12.7791,12.792,12.6884,12.6948,1115400.0
2009-11-13 09:35:00,19.6,19.63,19.59,19.61,637100.0,12.7013,12.7208,12.6948,12.7078,637100.0
2009-11-13 09:40:00,19.61,19.7,19.6,19.67,902600.0,12.7078,12.7661,12.7013,12.7467,902600.0
2009-11-13 09:45:00,19.67,19.72,19.67,19.68,913400.0,12.7467,12.7791,12.7467,12.7532,913400.0
2009-11-13 09:50:00,19.69,19.72,19.66,19.7,830300.0,12.7596,12.7791,12.7402,12.7661,830300.0
2009-11-13 09:55:00,19.67,19.7,19.63,19.65,1291900.0,12.7467,12.7661,12.7208,12.7337,1291900.0
2009-11-13 10:00:00,19.67,19.67,19.63,19.64,552700.0,12.7467,12.7467,12.7208,12.7272,552700.0
2009-11-13 10:05:00,19.65,19.75,19.63,19.73,1200500.0,12.7337,12.7985,12.7208,12.7856,1200500.0
2009-11-13 10:10:00,19.72,19.73,19.66,19.69,688400.0,12.7791,12.7856,12.7402,12.7596,688400.0
2009-11-13 10:15:00,19.69,19.75,19.68,19.72,666900.0,12.7596,12.7985,12.7532,12.7791,666900.0
2009-11-13 10:20:00,19.72,19.79,19.72,19.75,996400.0,12.7791,12.8244,12.7791,12.7985,996400.0
2009-11-13 10:25:00,19.76,19.76,19.72,19.74,688300.0,12.805,12.805,12.7791,12.792,688300.0
2009-11-13 10:30:00,19.75,19.8,19.75,19.78,827100.0,12.7985,12.8309,12.7985,12.818,827100.0
2009-11-13 10:35:00,19.78,19.84,19.77,19.82,550400.0,12.818,12.8569,12.8115,12.8439,550400.0
2009-11-13 10:40:00,19.83,19.85,19.82,19.83,781200.0,12.8504,12.8633,12.8439,12.8504,781200.0
2009-11-13 10:45:00,19.83,19.87,19.83,19.84,480900.0,12.8504,12.8763,12.8504,12.8569,480900.0
2009-11-13 10:50:00,19.84,19.88,19.84,19.87,669700.0,12.8569,12.8828,12.8569,12.8763,669700.0
2009-11-13 10:55:00,19.88,19.88,19.84,19.84,640300.0,12.8828,12.8828,12.8569,12.8569,640300.0
2009-11-13 11:00:00,19.84,19.88,19.83,19.85,668300.0,12.8569,12.8828,12.8504,12.8633,668300.0
2009-11-13 11:05:00,19.85,19.86,19.83,19.83,290800.0,12.8633,12.8698,12.8504,12.8504,290800.0
2009-11-13 11:10:00,19.83,19.84,19.8,19.82,507500.0,12.8504,12.8569,12.8309,12.8439,507500.0
2009-11-13 11:15:00,19.83,19.84,19.81,19.84,359000.0,12.8504,12.8569,12.8374,12.8569,359000.0
2009-11-13 11:20:00,19.84,19.85,19.82,19.84,281200.0,12.8569,12.8633,12.8439,12.8569,281200.0
2009-11-13 11:25:00,19.85,19.86,19.81,19.81,571700.0,12.8633,12.8698,12.8374,12.8374,571700.0
2009-11-13 11:30:00,19.81,19.83,19.81,19.83,157400.0,12.8374,12.8504,12.8374,12.8504,157400.0
2009-11-13 11:35:00,19.83,19.86,19.81,19.84,836700.0,12.8504,12.8698,12.8374,12.8569,836700.0
2009-11-13 11:40:00,19.84,19.86,19.82,19.82,671100.0,12.8569,12.8698,12.8439,12.8439,671100.0
2009-11-13 11:45:00,19.83,19.86,19.82,19.86,332300.0,12.8504,12.8698,12.8439,12.8698,332300.0
2009-11-13 11:50:00,19.86,19.86,19.85,19.85,141100.0,12.8698,12.8698,12.8633,12.8633,141100.0
2009-11-13 11:55:00,19.86,19.86,19.83,19.85,282400.0,12.8698,12.8698,12.8504,12.8633,282400.0
2009-11-13 12:00:00,19.85,19.89,19.85,19.88,308500.0,12.8633,12.8893,12.8633,12.8828,308500.0
2009-11-13 12:05:00,19.88,19.89,19.86,19.86,376900.0,12.8828,12.8893,12.8698,12.8698,376900.0
2009-11-13 12:10:00,19.87,19.89,19.86,19.89,385500.0,12.8763,12.8893,12.8698,12.8893,385500.0
2009-11-13 12:15:00,19.89,19.92,19.88,19.9,322500.0,12.8893,12.9087,12.8828,12.8957,322500.0
2009-11-13 12:20:00,19.91,19.93,19.9,19.9,427200.0,12.9022,12.9152,12.8957,12.8957,427200.0
2009-11-13 12:25:00,19.91,19.95,19.9,19.93,577700.0,12.9022,12.9281,12.8957,12.9152,577700.0
2009-11-13 12:30:00,19.94,19.95,19.92,19.92,293000.0,12.9217,12.9281,12.9087,12.9087,293000.0
2009-11-13 12:35:00,19.92,19.93,19.9,19.9,140500.0,12.9087,12.9152,12.8957,12.8957,140500.0
2009-11-13 12:40:00,19.91,19.91,19.89,19.9,201100.0,12.9022,12.9022,12.8893,12.8957,201100.0
2009-11-13 12:45:00,19.89,19.91,19.89,19.9,308100.0,12.8893,12.9022,12.8893,12.8957,308100.0
2009-11-13 12:50:00,19.91,19.91,19.88,19.88,518900.0,12.9022,12.9022,12.8828,12.8828,518900.0
2009-11-13 12:55:00,19.88,19.9,19.88,19.9,227300.0,12.8828,12.8957,12.8828,12.8957,227300.0
2009-11-13 13:00:00,19.89,19.9,19.88,19.88,158600.0,12.8893,12.8957,12.8828,12.8828,158600.0
2009-11-13 13:05:00,19.88,19.89,19.87,19.88,355300.0,12.8828,12.8893,12.8763,12.8828,355300.0
2009-11-13 13:10:00,19.87,19.89,19.87,19.88,105900.0,12.8763,12.8893,12.8763,12.8828,105900.0
2009-11-13 13:15:00,19.89,19.9,19.88,19.88,250000.0,12.8893,12.8957,12.8828,12.8828,250000.0
2009-11-13 13:20:00,19.89,19.91,19.88,19.89,317900.0,12.8893,12.9022,12.8828,12.8893,317900.0
2009-11-13 13:25:00,19.89,19.91,19.89,19.9,203700.0,12.8893,12.9022,12.8893,12.8957,203700.0
2009-11-13 13:30:00,19.91,19.91,19.89,19.91,213600.0,12.9022,12.9022,12.8893,12.9022,213600.0
2009-11-13 13:35:00,19.91,19.91,19.88,19.89,333700.0,12.9022,12.9022,12.8828,12.8893,333700.0
2009-11-13 13:40:00,19.89,19.89,19.88,19.89,72800.0,12.8893,12.8893,12.8828,12.8893,72800.0
2009-11-13 13:45:00,19.89,19.9,19.87,19.88,290700.0,12.8893,12.8957,12.8763,12.8828,290700.0
2009-11-13 13:50:00,19.87,19.89,19.86,19.86,402100.0,12.8763,12.8893,12.8698,12.8698,402100.0
2009-11-13 13:55:00,19.86,19.87,19.83,19.84,415100.0,12.8698,12.8763,12.8504,12.8569,415100.0
2009-11-13 14:00:00,19.85,19.87,19.84,19.86,178500.0,12.8633,12.8763,12.8569,12.8698,178500.0
2009-11-13 14:05:00,19.86,19.87,19.83,19.86,330100.0,12.8698,12.8763,12.8504,12.8698,330100.0
2009-11-13 14:10:00,19.86,19.86,19.83,19.85,470100.0,12.8698,12.8698,12.8504,12.8633,470100.0
2009-11-13 14:15:00,19.85,19.85,19.82,19.82,512700.0,12.8633,12.8633,12.8439,12.8439,512700.0
2009-11-13 14:20:00,19.83,19.83,19.79,19.8,644700.0,12.8504,12.8504,12.8244,12.8309,644700.0
2009-11-13 14:25:00,19.8,19.8,19.78,19.79,311600.0,12.8309,12.8309,12.818,12.8244,311600.0
2009-11-13 14:30:00,19.8,19.8,19.74,19.74,604700.0,12.8309,12.8309,12.792,12.792,604700.0
2009-11-13 14:35:00,19.73,19.77,19.73,19.76,532400.0,12.7856,12.8115,12.7856,12.805,532400.0
2009-11-13 14:40:00,19.76,19.82,19.75,19.79,734600.0,12.805,12.8439,12.7985,12.8244,734600.0
2009-11-13 14:45:00,19.78,19.81,19.78,19.79,404600.0,12.818,12.8374,12.818,12.8244,404600.0
2009-11-13 14:50:00,19.8,19.8,19.74,19.74,510700.0,12.8309,12.8309,12.792,12.792,510700.0
2009-11-13 14:55:00,19.75,19.75,19.73,19.74,222500.0,12.7985,12.7985,12.7856,12.792,222500.0
2009-11-13 15:00:00,19.73,19.75,19.72,19.74,399400.0,12.7856,12.7985,12.7791,12.792,399400.0
2009-11-13 15:05:00,19.74,19.77,19.73,19.76,315800.0,12.792,12.8115,12.7856,12.805,315800.0
2009-11-13 15:10:00,19.77,19.79,19.75,19.76,564700.0,12.8115,12.8244,12.7985,12.805,564700.0
2009-11-13 15:15:00,19.77,19.78,19.74,19.78,461300.0,12.8115,12.818,12.792,12.818,461300.0
2009-11-13 15:20:00,19.78,19.79,19.76,19.77,514600.0,12.818,12.8244,12.805,12.8115,514600.0
2009-11-13 15:25:00,19.77,19.8,19.76,19.77,790000.0,12.8115,12.8309,12.805,12.8115,790000.0
2009-11-13 15:30:00,19.77,19.82,19.76,19.82,623800.0,12.8115,12.8439,12.805,12.8439,623800.0
2009-11-13 15:35:00,19.82,19.83,19.8,19.83,902700.0,12.8439,12.8504,12.8309,12.8504,902700.0
2009-11-13 15:40:00,19.83,19.89,19.83,19.89,884500.0,12.8504,12.8893,12.8504,12.8893,884500.0
2009-11-13 15:45:00,19.89,19.9,19.87,19.88,865900.0,12.8893,12.8957,12.8763,12.8828,865900.0
2009-11-13 15:50:00,19.88,19.89,19.84,19.84,1323300.0,12.8828,12.8893,12.8569,12.8569,1323300.0
2009-11-13 15:55:00,19.84,19.85,19.82,19.82,1617800.0,12.8569,12.8633,12.8439,12.8439,1617800.0
2009-11-16 09:30:00,20.11,20.12,20.01,20.06,3069700.0,13.0318,13.0383,12.967,12.9994,3069700.0
2009-11-16 09:35:00,20.06,20.09,20.01,20.08,1726800.0,12.9994,13.0189,12.967,13.0124,1726800.0
2009-11-16 09:40:00,20.08,20.19,20.08,20.17,1821100.0,13.0124,13.0837,13.0124,13.0707,1821100.0
2009-11-16 09:45:00,20.17,20.19,20.13,20.16,1369600.0,13.0707,13.0837,13.0448,13.0642,1369600.0
2009-11-16 09:50:00,20.16,20.2,20.15,20.19,973200.0,13.0642,13.0901,13.0577,13.0837,973200.0
2009-11-16 09:55:00,20.2,20.23,20.18,20.21,1150400.0,13.0901,13.1096,13.0772,13.0966,1150400.0
2009-11-16 10:00:00,20.22,20.24,20.19,20.21,1031700.0,13.1031,13.1161,13.0837,13.0966,1031700.0
2009-11-16 10:05:00,20.21,20.25,20.2,20.23,1185100.0,13.0966,13.1225,13.0901,13.1096,1185100.0
2009-11-16 10:10:00,20.24,20.28,20.23,20.27,1295000.0,13.1161,13.142,13.1096,13.1355,1295000.0
2009-11-16 10:15:00,20.26,20.28,20.23,20.23,1025800.0,13.129,13.142,13.1096,13.1096,1025800.0
2009-11-16 10:20:00,20.24,20.24,20.2,20.21,654500.0,13.1161,13.1161,13.0901,13.0966,654500.0
2009-11-16 10:25:00,20.21,20.25,20.21,20.22,1127800.0,13.0966,13.1225,13.0966,13.1031,1127800.0
2009-11-16 10:30:00,20.22,20.24,20.21,20.24,858200.0,13.1031,13.1161,13.0966,13.1161,858200.0
2009-11-16 10:35:00,20.24,20.24,20.2,20.22,1969200.0,13.1161,13.1161,13.0901,13.1031,1969200.0
2009-11-16 10:40:00,20.22,20.23,20.17,20.19,2407400.0,13.1031,13.1096,13.0707,13.0837,2407400.0
2009-11-16 10:45:00,20.19,20.2,20.18,20.18,468200.0,13.0837,13.0901,13.0772,13.0772,468200.0
2009-11-16 10:50:00,20.18,20.2,20.17,20.19,463900.0,13.0772,13.0901,13.0707,13.0837,463900.0
2009-11-16 10:55:00,20.2,20.21,20.19,20.2,206700.0,13.0901,13.0966,13.0837,13.0901,206700.0
2009-11-16 11:00:00,20.21,20.21,20.2,20.21,204200.0,13.0966,13.0966,13.0901,13.0966,204200.0
2009-11-16 11:05:00,20.21,20.21,20.19,20.21,509600.0,13.0966,13.0966,13.0837,13.0966,509600.0
2009-11-16 11:10:00,20.22,20.22,20.21,20.21,255000.0,13.1031,13.1031,13.0966,13.0966,255000.0
2009-11-16 11:15:00,20.22,20.22,20.19,20.19,826600.0,13.1031,13.1031,13.0837,13.0837,826600.0
2009-11-16 11:20:00,20.2,20.21,20.19,20.2,289200.0,13.0901,13.0966,13.0837,13.0901,289200.0
2009-11-16 11:25:00,20.21,20.22,20.17,20.19,888700.0,13.0966,13.1031,13.0707,13.0837,888700.0
2009-11-16 11:30:00,20.19,20.27,20.18,20.25,992000.0,13.0837,13.1355,13.0772,13.1225,992000.0
2009-11-16 11:35:00,20.26,20.26,20.24,20.24,204300.0,13.129,13.129,13.1161,13.1161,204300.0
2009-11-16 11:40:00,20.25,20.25,20.23,20.23,155800.0,13.1225,13.1225,13.1096,13.1096,155800.0
2009-11-16 11:45:00,20.24,20.26,20.23,20.24,409500.0,13.1161,13.129,13.1096,13.1161,409500.0
2009-11-16 11:50:00,20.25,20.25,20.22,20.23,448100.0,13.1225,13.1225,13.1031,13.1096,448100.0
2009-11-16 11:55:00,20.24,20.25,20.23,20.24,332600.0,13.1161,13.1225,13.1096,13.1161,332600.0
2009-11-16 12:00:00,20.25,20.28,20.24,20.27,559000.0,13.1225,13.142,13.1161,13.1355,559000.0
2009-11-16 12:05:00,20.28,20.29,20.27,20.28,355800.0,13.142,13.1485,13.1355,13.142,355800.0
2009-11-16 12:10:00,20.28,20.29,20.27,20.27,319600.0,13.142,13.1485,13.1355,13.1355,319600.0
2009-11-16 12:15:00,20.28,20.3,20.25,20.27,818000.0,13.142,13.1549,13.1225,13.1355,818000.0
2009-11-16 12:20:00,20.28,20.29,20.22,20.22,1390100.0,13.142,13.1485,13.1031,13.1031,1390100.0
2009-11-16 12:25:00,20.23,20.26,20.21,20.24,927400.0,13.1096,13.129,13.0966,13.1161,927400.0
2009-11-16 12:30:00,20.24,20.24,20.19,20.2,505300.0,13.1161,13.1161,13.0837,13.0901,505300.0
2009-11-16 12:35:00,20.21,20.24,20.2,20.21,488100.0,13.0966,13.1161,13.0901,13.0966,488100.0
2009-11-16 12:40:00,20.22,20.22,20.19,20.22,629900.0,13.1031,13.1031,13.0837,13.1031,629900.0
2009-11-16 12:45:00,20.22,20.23,20.21,20.22,314400.0,13.1031,13.1096,13.0966,13.1031,314400.0
2009-11-16 12:50:00,20.23,20.23,20.18,20.19,1243300.0,13.1096,13.1096,13.0772,13.0837,1243300.0
2009-11-16 12:55:00,20.19,20.22,20.17,20.19,1402000.0,13.0837,13.1031,13.0707,13.0837,1402000.0
2009-11-16 13:00:00,20.19,20.21,20.18,20.19,445100.0,13.0837,13.0966,13.0772,13.0837,445100.0
2009-11-16 13:05:00,20.19,20.2,20.18,20.18,667300.0,13.0837,13.0901,13.0772,13.0772,667300.0
2009-11-16 13:10:00,20.19,20.21,20.17,20.2,417300.0,13.0837,13.0966,13.0707,13.0901,417300.0
2009-11-16 13:15:00,20.2,20.21,20.19,20.19,349900.0,13.0901,13.0966,13.0837,13.0837,349900.0
2009-11-16 13:20:00,20.2,20.2,20.18,20.19,166000.0,13.0901,13.0901,13.0772,13.0837,166000.0
2009-11-16 13:25:00,20.19,20.2,20.18,20.19,193100.0,13.0837,13.0901,13.0772,13.0837,193100.0
2009-11-16 13:30:00,20.2,20.21,20.19,20.2,520900.0,13.0901,13.0966,13.0837,13.0901,520900.0
2009-11-16 13:35:00,20.2,20.21,20.19,20.19,346000.0,13.0901,13.0966,13.0837,13.0837,346000.0
2009-11-16 13:40:00,20.2,20.21,20.18,20.21,477200.0,13.0901,13.0966,13.0772,13.0966,477200.0
2009-11-16 13:45:00,20.21,20.22,20.21,20.21,236700.0,13.0966,13.1031,13.0966,13.0966,236700.0
2009-11-16 13:50:00,20.22,20.23,20.21,20.23,143700.0,13.1031,13.1096,13.0966,13.1096,143700.0
2009-11-16 13:55:00,20.23,20.24,20.22,20.23,310200.0,13.1096,13.1161,13.1031,13.1096,310200.0
2009-11-16 14:00:00,20.24,20.28,20.23,20.27,661900.0,13.1161,13.142,13.1096,13.1355,661900.0
2009-11-16 14:05:00,20.27,20.27,20.25,20.25,395700.0,13.1355,13.1355,13.1225,13.1225,395700.0
2009-11-16 14:10:00,20.26,20.26,20.23,20.23,307900.0,13.129,13.129,13.1096,13.1096,307900.0
2009-11-16 14:15:00,20.24,20.27,20.23,20.26,456100.0,13.1161,13.1355,13.1096,13.129,456100.0
2009-11-16 14:20:00,20.26,20.27,20.24,20.25,288900.0,13.129,13.1355,13.1161,13.1225,288900.0
2009-11-16 14:25:00,20.26,20.26,20.25,20.25,113600.0,13.129,13.129,13.1225,13.1225,113600.0
2009-11-16 14:30:00,20.26,20.29,20.25,20.27,387900.0,13.129,13.1485,13.1225,13.1355,387900.0
2009-11-16 14:35:00,20.28,20.29,20.27,20.28,682200.0,13.142,13.1485,13.1355,13.142,682200.0
2009-11-16 14:40:00,20.28,20.31,20.26,20.31,1805300.0,13.142,13.1614,13.129,13.1614,1805300.0
2009-11-16 14:45:00,20.31,20.32,20.28,20.3,1143300.0,13.1614,13.1679,13.142,13.1549,1143300.0
2009-11-16 14:50:00,20.3,20.3,20.24,20.24,730100.0,13.1549,13.1549,13.1161,13.1161,730100.0
2009-11-16 14:55:00,20.25,20.28,20.23,20.27,733500.0,13.1225,13.142,13.1096,13.1355,733500.0
2009-11-16 15:00:00,20.28,20.28,20.25,20.25,492800.0,13.142,13.142,13.1225,13.1225,492800.0
2009-11-16 15:05:00,20.25,20.27,20.24,20.24,493700.0,13.1225,13.1355,13.1161,13.1161,493700.0
2009-11-16 15:10:00,20.25,20.25,20.19,20.19,1035900.0,13.1225,13.1225,13.0837,13.0837,1035900.0
2009-11-16 15:15:00,20.19,20.22,20.17,20.17,733600.0,13.0837,13.1031,13.0707,13.0707,733600.0
2009-11-16 15:20:00,20.17,20.24,20.16,20.22,925300.0,13.0707,13.1161,13.0642,13.1031,925300.0
2009-11-16 15:25:00,20.22,20.23,20.2,20.2,599900.0,13.1031,13.1096,13.0901,13.0901,599900.0
2009-11-16 15:30:00,20.21,20.23,20.19,20.2,545000.0,13.0966,13.1096,13.0837,13.0901,545000.0
2009-11-16 15:35:00,20.21,20.22,20.18,20.22,882500.0,13.0966,13.1031,13.0772,13.1031,882500.0
2009-11-16 15:40:00,20.22,20.23,20.18,20.2,617600.0,13.1031,13.1096,13.0772,13.0901,617600.0
2009-11-16 15:45:00,20.2,20.22,20.19,20.22,488000.0,13.0901,13.1031,13.0837,13.1031,488000.0
2009-11-16 15:50:00,20.22,20.26,20.21,20.25,1115800.0,13.1031,13.129,13.0966,13.1225,1115800.0
2009-11-16 15:55:00,20.25,20.26,20.22,20.25,2202600.0,13.1225,13.129,13.1031,13.1225,2202600.0
2009-11-17 09:30:00,20.1,20.14,20.03,20.03,1421100.0,13.0253,13.0513,12.98,12.98,1421100.0
2009-11-17 09:35:00,20.04,20.14,20.0,20.1,1410300.0,12.9865,13.0513,12.9605,13.0253,1410300.0
2009-11-17 09:40:00,20.09,20.12,20.06,20.09,1067200.0,13.0189,13.0383,12.9994,13.0189,1067200.0
2009-11-17 09:45:00,20.1,20.16,20.1,20.13,662300.0,13.0253,13.0642,13.0253,13.0448,662300.0
2009-11-17 09:50:00,20.14,20.23,20.13,20.18,989100.0,13.0513,13.1096,13.0448,13.0772,989100.0
2009-11-17 09:55:00,20.18,20.2,20.16,20.18,652300.0,13.0772,13.0901,13.0642,13.0772,652300.0
2009-11-17 10:00:00,20.18,20.2,20.13,20.15,510200.0,13.0772,13.0901,13.0448,13.0577,510200.0
2009-11-17 10:05:00,20.15,20.16,20.13,20.14,569000.0,13.0577,13.0642,13.0448,13.0513,569000.0
2009-11-17 10:10:00,20.14,20.16,20.13,20.16,549100.0,13.0513,13.0642,13.0448,13.0642,549100.0
2009-11-17 10:15:00,20.15,20.16,20.13,20.15,434100.0,13.0577,13.0642,13.0448,13.0577,434100.0
2009-11-17 10:20:00,20.14,20.19,20.14,20.19,492000.0,13.0513,13.0837,13.0513,13.0837,492000.0
2009-11-17 10:25:00,20.18,20.19,20.16,20.17,439700.0,13.0772,13.0837,13.0642,13.0707,439700.0
2009-11-17 10:30:00,20.16,20.17,20.11,20.14,557400.0,13.0642,13.0707,13.0318,13.0513,557400.0
2009-11-17 10:35:00,20.14,20.14,20.12,20.13,436800.0,13.0513,13.0513,13.0383,13.0448,436800.0
2009-11-17 10:40:00,20.12,20.13,20.09,20.09,471800.0,13.0383,13.0448,13.0189,13.0189,471800.0
2009-11-17 10:45:00,20.09,20.12,20.09,20.11,251800.0,13.0189,13.0383,13.0189,13.0318,251800.0
2009-11-17 10:50:00,20.11,20.12,20.09,20.12,319400.0,13.0318,13.0383,13.0189,13.0383,319400.0
2009-11-17 10:55:00,20.11,20.13,20.11,20.12,160100.0,13.0318,13.0448,13.0318,13.0383,160100.0
2009-11-17 11:00:00,20.12,20.13,20.09,20.1,347500.0,13.0383,13.0448,13.0189,13.0253,347500.0
2009-11-17 11:05:00,20.09,20.13,20.09,20.12,208400.0,13.0189,13.0448,13.0189,13.0383,208400.0
2009-11-17 11:10:00,20.13,20.16,20.12,20.12,318300.0,13.0448,13.0642,13.0383,13.0383,318300.0
2009-11-17 11:15:00,20.12,20.14,20.1,20.13,295700.0,13.0383,13.0513,13.0253,13.0448,295700.0
2009-11-17 11:20:00,20.13,20.17,20.11,20.15,556600.0,13.0448,13.0707,13.0318,13.0577,556600.0
2009-11-17 11:25:00,20.15,20.18,20.14,20.18,882300.0,13.0577,13.0772,13.0513,13.0772,882300.0
2009-11-17 11:30:00,20.17,20.18,20.15,20.17,397000.0,13.0707,13.0772,13.0577,13.0707,397000.0
2009-11-17 11:35:00,20.17,20.19,20.16,20.19,170800.0,13.0707,13.0837,13.0642,13.0837,170800.0
2009-11-17 11:40:00,20.19,20.19,20.17,20.18,211700.0,13.0837,13.0837,13.0707,13.0772,211700.0
2009-11-17 11:45:00,20.18,20.18,20.15,20.15,243700.0,13.0772,13.0772,13.0577,13.0577,243700.0
2009-11-17 11:50:00,20.15,20.17,20.15,20.16,162400.0,13.0577,13.0707,13.0577,13.0642,162400.0
2009-11-17 11:55:00,20.17,20.2,20.16,20.19,554500.0,13.0707,13.0901,13.0642,13.0837,554500.0
2009-11-17 12:00:00,20.18,20.19,20.15,20.16,457800.0,13.0772,13.0837,13.0577,13.0642,457800.0
2009-11-17 12:05:00,20.16,20.19,20.16,20.18,169700.0,13.0642,13.0837,13.0642,13.0772,169700.0
2009-11-17 12:10:00,20.19,20.22,20.18,20.22,226400.0,13.0837,13.1031,13.0772,13.1031,226400.0
2009-11-17 12:15:00,20.21,20.22,20.21,20.22,107100.0,13.0966,13.1031,13.0966,13.1031,107100.0
2009-11-17 12:20:00,20.22,20.22,20.2,20.22,307300.0,13.1031,13.1031,13.0901,13.1031,307300.0
2009-11-17 12:25:00,20.22,20.22,20.21,20.22,120900.0,13.1031,13.1031,13.0966,13.1031,120900.0
2009-11-17 12:30:00,20.22,20.22,20.19,20.22,323600.0,13.1031,13.1031,13.0837,13.1031,323600.0
2009-11-17 12:35:00,20.21,20.22,20.18,20.18,306500.0,13.0966,13.1031,13.0772,13.0772,306500.0
2009-11-17 12:40:00,20.18,20.19,20.16,20.17,244700.0,13.0772,13.0837,13.0642,13.0707,244700.0
2009-11-17 12:45:00,20.16,20.18,20.16,20.17,139400.0,13.0642,13.0772,13.0642,13.0707,139400.0
2009-11-17 12:50:00,20.18,20.19,20.17,20.19,144600.0,13.0772,13.0837,13.0707,13.0837,144600.0
2009-11-17 12:55:00,20.19,20.19,20.18,20.18,74600.0,13.0837,13.0837,13.0772,13.0772,74600.0
2009-11-17 13:00:00,20.18,20.22,20.17,20.2,450000.0,13.0772,13.1031,13.0707,13.0901,450000.0
2009-11-17 13:05:00,20.21,20.21,20.18,20.2,311600.0,13.0966,13.0966,13.0772,13.0901,311600.0
2009-11-17 13:10:00,20.2,20.23,20.19,20.22,255300.0,13.0901,13.1096,13.0837,13.1031,255300.0
2009-11-17 13:15:00,20.22,20.27,20.22,20.26,394000.0,13.1031,13.1355,13.1031,13.129,394000.0
2009-11-17 13:20:00,20.26,20.27,20.23,20.23,818900.0,13.129,13.1355,13.1096,13.1096,818900.0
2009-11-17 13:25:00,20.24,20.24,20.21,20.21,272400.0,13.1161,13.1161,13.0966,13.0966,272400.0
2009-11-17 13:30:00,20.21,20.23,20.21,20.23,227600.0,13.0966,13.1096,13.0966,13.1096,227600.0
2009-11-17 13:35:00,20.22,20.24,20.22,20.24,110900.0,13.1031,13.1161,13.1031,13.1161,110900.0
2009-11-17 13:40:00,20.24,20.28,20.23,20.28,344900.0,13.1161,13.142,13.1096,13.142,344900.0
2009-11-17 13:45:00,20.27,20.28,20.26,20.27,291900.0,13.1355,13.142,13.129,13.1355,291900.0
2009-11-17 13:50:00,20.27,20.29,20.27,20.28,387800.0,13.1355,13.1485,13.1355,13.142,387800.0
2009-11-17 13:55:00,20.28,20.28,20.25,20.28,422000.0,13.142,13.142,13.1225,13.142,422000.0
2009-11-17 14:00:00,20.27,20.28,20.26,20.26,235700.0,13.1355,13.142,13.129,13.129,235700.0
2009-11-17 14:05:00,20.26,20.28,20.26,20.26,192200.0,13.129,13.142,13.129,13.129,192200.0
2009-11-17 14:10:00,20.27,20.27,20.25,20.26,351900.0,13.1355,13.1355,13.1225,13.129,351900.0
2009-11-17 14:15:00,20.25,20.29,20.25,20.29,363300.0,13.1225,13.1485,13.1225,13.1485,363300.0
2009-11-17 14:20:00,20.29,20.3,20.26,20.26,305700.0,13.1485,13.1549,13.129,13.129,305700.0
2009-11-17 14:25:00,20.26,20.29,20.26,20.28,185300.0,13.129,13.1485,13.129,13.142,185300.0
2009-11-17 14:30:00,20.29,20.29,20.27,20.27,120600.0,13.1485,13.1485,13.1355,13.1355,120600.0
2009-11-17 14:35:00,20.27,20.28,20.27,20.27,81200.0,13.1355,13.142,13.1355,13.1355,81200.0
2009-11-17 14:40:00,20.27,20.3,20.27,20.3,348700.0,13.1355,13.1549,13.1355,13.1549,348700.0
2009-11-17 14:45:00,20.29,20.31,20.27,20.28,747600.0,13.1485,13.1614,13.1355,13.142,747600.0
2009-11-17 14:50:00,20.28,20.29,20.25,20.29,681000.0,13.142,13.1485,13.1225,13.1485,681000.0
2009-11-17 14:55:00,20.28,20.29,20.27,20.28,129500.0,13.142,13.1485,13.1355,13.142,129500.0
2009-11-17 15:00:00,20.28,20.31,20.28,20.31,375200.0,13.142,13.1614,13.142,13.1614,375200.0
2009-11-17 15:05:00,20.31,20.32,20.3,20.31,292800.0,13.1614,13.1679,13.1549,13.1614,292800.0
2009-11-17 15:10:00,20.3,20.32,20.3,20.31,295100.0,13.1549,13.1679,13.1549,13.1614,295100.0
2009-11-17 15:15:00,20.32,20.32,20.3,20.32,389100.0,13.1679,13.1679,13.1549,13.1679,389100.0
2009-11-17 15:20:00,20.32,20.33,20.31,20.31,435900.0,13.1679,13.1744,13.1614,13.1614,435900.0
2009-11-17 15:25:00,20.31,20.33,20.29,20.29,441600.0,13.1614,13.1744,13.1485,13.1485,441600.0
2009-11-17 15:30:00,20.29,20.35,20.29,20.34,693300.0,13.1485,13.1873,13.1485,13.1809,693300.0
2009-11-17 15:35:00,20.33,20.34,20.3,20.3,712200.0,13.1744,13.1809,13.1549,13.1549,712200.0
2009-11-17 15:40:00,20.3,20.32,20.3,20.31,597800.0,13.1549,13.1679,13.1549,13.1614,597800.0
2009-11-17 15:45:00,20.31,20.34,20.3,20.33,552800.0,13.1614,13.1809,13.1549,13.1744,552800.0
2009-11-17 15:50:00,20.32,20.33,20.29,20.29,546300.0,13.1679,13.1744,13.1485,13.1485,546300.0
2009-11-17 15:55:00,20.3,20.33,20.28,20.32,1716700.0,13.1549,13.1744,13.142,13.1679,1716700.0
2009-11-18 09:30:00,20.24,20.28,20.22,20.25,1057200.0,13.1161,13.142,13.1031,13.1225,1057200.0
2009-11-18 09:35:00,20.25,20.25,20.18,20.18,954000.0,13.1225,13.1225,13.0772,13.0772,954000.0
2009-11-18 09:40:00,20.18,20.25,20.18,20.23,724500.0,13.0772,13.1225,13.0772,13.1096,724500.0
2009-11-18 09:45:00,20.22,20.23,20.16,20.16,729200.0,13.1031,13.1096,13.0642,13.0642,729200.0
2009-11-18 09:50:00,20.16,20.16,20.09,20.12,1722100.0,13.0642,13.0642,13.0189,13.0383,1722100.0
2009-11-18 09:55:00,20.11,20.14,20.06,20.06,847600.0,13.0318,13.0513,12.9994,12.9994,847600.0
2009-11-18 10:00:00,20.06,20.09,20.01,20.03,915600.0,12.9994,13.0189,12.967,12.98,915600.0
2009-11-18 10:05:00,20.02,20.14,20.02,20.14,991000.0,12.9735,13.0513,12.9735,13.0513,991000.0
2009-11-18 10:10:00,20.14,20.14,20.05,20.05,1766200.0,13.0513,13.0513,12.9929,12.9929,1766200.0
2009-11-18 10:15:00,20.05,20.08,20.0,20.08,365900.0,12.9929,13.0124,12.9605,13.0124,365900.0
2009-11-18 10:20:00,20.08,20.08,20.05,20.07,297400.0,13.0124,13.0124,12.9929,13.0059,297400.0
2009-11-18 10:25:00,20.06,20.11,20.06,20.11,235400.0,12.9994,13.0318,12.9994,13.0318,235400.0
2009-11-18 10:30:00,20.1,20.11,20.07,20.09,479400.0,13.0253,13.0318,13.0059,13.0189,479400.0
2009-11-18 10:35:00,20.1,20.11,20.09,20.11,361100.0,13.0253,13.0318,13.0189,13.0318,361100.0
2009-11-18 10:40:00,20.11,20.14,20.09,20.1,797800.0,13.0318,13.0513,13.0189,13.0253,797800.0
2009-11-18 10:45:00,20.09,20.1,20.05,20.05,305500.0,13.0189,13.0253,12.9929,12.9929,305500.0
2009-11-18 10:50:00,20.06,20.06,20.02,20.05,587300.0,12.9994,12.9994,12.9735,12.9929,587300.0
2009-11-18 10:55:00,20.04,20.05,20.01,20.03,273500.0,12.9865,12.9929,12.967,12.98,273500.0
2009-11-18 11:00:00,20.03,20.1,20.02,20.1,590800.0,12.98,13.0253,12.9735,13.0253,590800.0
2009-11-18 11:05:00,20.09,20.1,20.04,20.06,581900.0,13.0189,13.0253,12.9865,12.9994,581900.0
2009-11-18 11:10:00,20.06,20.06,20.02,20.02,406200.0,12.9994,12.9994,12.9735,12.9735,406200.0
2009-11-18 11:15:00,20.02,20.04,20.0,20.04,664900.0,12.9735,12.9865,12.9605,12.9865,664900.0
2009-11-18 11:20:00,20.04,20.05,20.03,20.05,140600.0,12.9865,12.9929,12.98,12.9929,140600.0
2009-11-18 11:25:00,20.05,20.06,20.02,20.05,382000.0,12.9929,12.9994,12.9735,12.9929,382000.0
2009-11-18 11:30:00,20.05,20.07,20.01,20.01,557800.0,12.9929,13.0059,12.967,12.967,557800.0
2009-11-18 11:35:00,20.02,20.02,20.01,20.01,296700.0,12.9735,12.9735,12.967,12.967,296700.0
2009-11-18 11:40:00,20.01,20.05,20.01,20.04,231000.0,12.967,12.9929,12.967,12.9865,231000.0
2009-11-18 11:45:00,20.05,20.06,20.04,20.05,328400.0,12.9929,12.9994,12.9865,12.9929,328400.0
2009-11-18 11:50:00,20.04,20.05,20.04,20.05,84800.0,12.9865,12.9929,12.9865,12.9929,84800.0
2009-11-18 11:55:00,20.05,20.07,20.04,20.07,256500.0,12.9929,13.0059,12.9865,13.0059,256500.0
2009-11-18 12:00:00,20.07,20.08,20.05,20.08,333600.0,13.0059,13.0124,12.9929,13.0124,333600.0
2009-11-18 12:05:00,20.08,20.08,20.07,20.07,86200.0,13.0124,13.0124,13.0059,13.0059,86200.0
2009-11-18 12:10:00,20.07,20.09,20.07,20.07,159200.0,13.0059,13.0189,13.0059,13.0059,159200.0
2009-11-18 12:15:00,20.08,20.08,20.06,20.08,304600.0,13.0124,13.0124,12.9994,13.0124,304600.0
2009-11-18 12:20:00,20.08,20.09,20.06,20.07,854600.0,13.0124,13.0189,12.9994,13.0059,854600.0
2009-11-18 12:25:00,20.07,20.08,20.06,20.08,151400.0,13.0059,13.0124,12.9994,13.0124,151400.0
2009-11-18 12:30:00,20.08,20.09,20.07,20.09,243800.0,13.0124,13.0189,13.0059,13.0189,243800.0
2009-11-18 12:35:00,20.09,20.11,20.08,20.09,583300.0,13.0189,13.0318,13.0124,13.0189,583300.0
2009-11-18 12:40:00,20.1,20.1,20.09,20.1,266700.0,13.0253,13.0253,13.0189,13.0253,266700.0
2009-11-18 12:45:00,20.09,20.13,20.05,20.12,355900.0,13.0189,13.0448,12.9929,13.0383,355900.0
2009-11-18 12:50:00,20.12,20.13,20.09,20.09,475800.0,13.0383,13.0448,13.0189,13.0189,475800.0
2009-11-18 12:55:00,20.09,20.1,20.08,20.09,444200.0,13.0189,13.0253,13.0124,13.0189,444200.0
2009-11-18 13:00:00,20.09,20.1,20.07,20.09,432900.0,13.0189,13.0253,13.0059,13.0189,432900.0
2009-11-18 13:05:00,20.08,20.11,20.08,20.1,361400.0,13.0124,13.0318,13.0124,13.0253,361400.0
2009-11-18 13:10:00,20.1,20.13,20.1,20.11,265600.0,13.0253,13.0448,13.0253,13.0318,265600.0
2009-11-18 13:15:00,20.11,20.12,20.05,20.06,785200.0,13.0318,13.0383,12.9929,12.9994,785200.0
2009-11-18 13:20:00,20.05,20.07,20.04,20.04,453400.0,12.9929,13.0059,12.9865,12.9865,453400.0
2009-11-18 13:25:00,20.05,20.06,20.03,20.06,328600.0,12.9929,12.9994,12.98,12.9994,328600.0
2009-11-18 13:30:00,20.05,20.1,20.05,20.09,426900.0,12.9929,13.0253,12.9929,13.0189,426900.0
2009-11-18 13:35:00,20.1,20.1,20.09,20.09,71100.0,13.0253,13.0253,13.0189,13.0189,71100.0
2009-11-18 13:40:00,20.09,20.12,20.09,20.09,290700.0,13.0189,13.0383,13.0189,13.0189,290700.0
2009-11-18 13:45:00,20.09,20.11,20.08,20.11,351900.0,13.0189,13.0318,13.0124,13.0318,351900.0
2009-11-18 13:50:00,20.11,20.11,20.08,20.09,274800.0,13.0318,13.0318,13.0124,13.0189,274800.0
2009-11-18 13:55:00,20.08,20.09,20.07,20.07,296900.0,13.0124,13.0189,13.0059,13.0059,296900.0
2009-11-18 14:00:00,20.07,20.1,20.07,20.1,603500.0,13.0059,13.0253,13.0059,13.0253,603500.0
2009-11-18 14:05:00,20.1,20.13,20.09,20.13,444900.0,13.0253,13.0448,13.0189,13.0448,444900.0
2009-11-18 14:10:00,20.13,20.13,20.07,20.08,733500.0,13.0448,13.0448,13.0059,13.0124,733500.0
2009-11-18 14:15:00,20.09,20.11,20.08,20.1,264500.0,13.0189,13.0318,13.0124,13.0253,264500.0
2009-11-18 14:20:00,20.11,20.12,20.09,20.12,441200.0,13.0318,13.0383,13.0189,13.0383,441200.0
2009-11-18 14:25:00,20.12,20.12,20.1,20.1,172600.0,13.0383,13.0383,13.0253,13.0253,172600.0
2009-11-18 14:30:00,20.1,20.12,20.09,20.12,287300.0,13.0253,13.0383,13.0189,13.0383,287300.0
2009-11-18 14:35:00,20.12,20.12,20.11,20.12,70300.0,13.0383,13.0383,13.0318,13.0383,70300.0
2009-11-18 14:40:00,20.12,20.14,20.11,20.12,222400.0,13.0383,13.0513,13.0318,13.0383,222400.0
2009-11-18 14:45:00,20.12,20.15,20.1,20.14,635500.0,13.0383,13.0577,13.0253,13.0513,635500.0
2009-11-18 14:50:00,20.14,20.15,20.1,20.1,437500.0,13.0513,13.0577,13.0253,13.0253,437500.0
2009-11-18 14:55:00,20.1,20.1,20.07,20.08,765300.0,13.0253,13.0253,13.0059,13.0124,765300.0
2009-11-18 15:00:00,20.08,20.09,20.05,20.05,620400.0,13.0124,13.0189,12.9929,12.9929,620400.0
2009-11-18 15:05:00,20.05,20.08,20.05,20.07,525700.0,12.9929,13.0124,12.9929,13.0059,525700.0
2009-11-18 15:10:00,20.07,20.08,20.05,20.07,487100.0,13.0059,13.0124,12.9929,13.0059,487100.0
2009-11-18 15:15:00,20.07,20.08,20.05,20.08,1056000.0,13.0059,13.0124,12.9929,13.0124,1056000.0
2009-11-18 15:20:00,20.07,20.08,20.06,20.06,292600.0,13.0059,13.0124,12.9994,12.9994,292600.0
2009-11-18 15:25:00,20.06,20.09,20.06,20.07,482500.0,12.9994,13.0189,12.9994,13.0059,482500.0
2009-11-18 15:30:00,20.07,20.07,20.02,20.03,748500.0,13.0059,13.0059,12.9735,12.98,748500.0
2009-11-18 15:35:00,20.02,20.06,20.01,20.04,722300.0,12.9735,12.9994,12.967,12.9865,722300.0
2009-11-18 15:40:00,20.04,20.06,20.04,20.06,318900.0,12.9865,12.9994,12.9865,12.9994,318900.0
2009-11-18 15:45:00,20.06,20.08,20.05,20.08,650900.0,12.9994,13.0124,12.9929,13.0124,650900.0
2009-11-18 15:50:00,20.08,20.11,20.08,20.1,1153800.0,13.0124,13.0318,13.0124,13.0253,1153800.0
2009-11-18 15:55:00,20.1,20.12,20.09,20.12,1966700.0,13.0253,13.0383,13.0189,13.0383,1966700.0
2009-11-19 09:30:00,19.39,19.4,19.28,19.29,4933900.0,12.5652,12.5717,12.494,12.5004,4933900.0
2009-11-19 09:35:00,19.28,19.3,19.17,19.17,3644100.0,12.494,12.5069,12.4227,12.4227,3644100.0
2009-11-19 09:40:00,19.19,19.2,19.12,19.16,3385200.0,12.4356,12.4421,12.3903,12.4162,3385200.0
2009-11-19 09:45:00,19.16,19.2,19.12,19.17,3322100.0,12.4162,12.4421,12.3903,12.4227,3322100.0
2009-11-19 09:50:00,19.17,19.18,19.08,19.1,2975600.0,12.4227,12.4292,12.3643,12.3773,2975600.0
2009-11-19 09:55:00,19.1,19.11,19.07,19.09,2894700.0,12.3773,12.3838,12.3579,12.3708,2894700.0
2009-11-19 10:00:00,19.09,19.09,19.03,19.04,3130300.0,12.3708,12.3708,12.3319,12.3384,3130300.0
2009-11-19 10:05:00,19.04,19.07,19.03,19.05,2681500.0,12.3384,12.3579,12.3319,12.3449,2681500.0
2009-11-19 10:10:00,19.05,19.11,19.04,19.1,1884200.0,12.3449,12.3838,12.3384,12.3773,1884200.0
2009-11-19 10:15:00,19.11,19.11,19.01,19.01,2161300.0,12.3838,12.3838,12.319,12.319,2161300.0
2009-11-19 10:20:00,19.02,19.05,19.0,19.0,3084900.0,12.3255,12.3449,12.3125,12.3125,3084900.0
2009-11-19 10:25:00,19.01,19.01,18.95,19.01,3690500.0,12.319,12.319,12.2801,12.319,3690500.0
2009-11-19 10:30:00,19.01,19.03,18.97,18.98,1712400.0,12.319,12.3319,12.2931,12.2995,1712400.0
2009-11-19 10:35:00,18.97,19.02,18.97,18.98,1862900.0,12.2931,12.3255,12.2931,12.2995,1862900.0
2009-11-19 10:40:00,18.99,19.02,18.98,19.02,1300400.0,12.306,12.3255,12.2995,12.3255,1300400.0
2009-11-19 10:45:00,19.02,19.04,18.98,18.98,1584900.0,12.3255,12.3384,12.2995,12.2995,1584900.0
2009-11-19 10:50:00,18.99,19.04,18.98,19.02,1216700.0,12.306,12.3384,12.2995,12.3255,1216700.0
2009-11-19 10:55:00,19.03,19.04,18.97,18.97,1163400.0,12.3319,12.3384,12.2931,12.2931,1163400.0
2009-11-19 11:00:00,18.98,19.03,18.97,19.02,1269200.0,12.2995,12.3319,12.2931,12.3255,1269200.0
2009-11-19 11:05:00,19.02,19.05,19.0,19.0,1791500.0,12.3255,12.3449,12.3125,12.3125,1791500.0
2009-11-19 11:10:00,19.01,19.05,19.0,19.05,592200.0,12.319,12.3449,12.3125,12.3449,592200.0
2009-11-19 11:15:00,19.05,19.08,19.04,19.04,1081800.0,12.3449,12.3643,12.3384,12.3384,1081800.0
2009-11-19 11:20:00,19.05,19.05,18.98,19.0,1852600.0,12.3449,12.3449,12.2995,12.3125,1852600.0
2009-11-19 11:25:00,19.0,19.04,18.99,19.03,1020100.0,12.3125,12.3384,12.306,12.3319,1020100.0
2009-11-19 11:30:00,19.03,19.03,18.99,19.0,677400.0,12.3319,12.3319,12.306,12.3125,677400.0
2009-11-19 11:35:00,19.0,19.05,19.0,19.04,1285600.0,12.3125,12.3449,12.3125,12.3384,1285600.0
2009-11-19 11:40:00,19.03,19.04,19.02,19.03,316900.0,12.3319,12.3384,12.3255,12.3319,316900.0
2009-11-19 11:45:00,19.03,19.03,19.0,19.02,553200.0,12.3319,12.3319,12.3125,12.3255,553200.0
2009-11-19 11:50:00,19.02,19.03,19.0,19.03,1905800.0,12.3255,12.3319,12.3125,12.3319,1905800.0
2009-11-19 11:55:00,19.03,19.08,19.03,19.07,699800.0,12.3319,12.3643,12.3319,12.3579,699800.0
2009-11-19 12:00:00,19.08,19.11,19.05,19.07,1744700.0,12.3643,12.3838,12.3449,12.3579,1744700.0
2009-11-19 12:05:00,19.07,19.1,19.06,19.07,766200.0,12.3579,12.3773,12.3514,12.3579,766200.0
2009-11-19 12:10:00,19.08,19.13,19.07,19.09,1619100.0,12.3643,12.3968,12.3579,12.3708,1619100.0
2009-11-19 12:15:00,19.09,19.16,19.08,19.16,602200.0,12.3708,12.4162,12.3643,12.4162,602200.0
2009-11-19 12:20:00,19.16,19.17,19.12,19.14,913800.0,12.4162,12.4227,12.3903,12.4032,913800.0
2009-11-19 12:25:00,19.14,19.19,19.12,19.17,1074800.0,12.4032,12.4356,12.3903,12.4227,1074800.0
2009-11-19 12:30:00,19.17,19.22,19.16,19.18,1638200.0,12.4227,12.4551,12.4162,12.4292,1638200.0
2009-11-19 12:35:00,19.19,19.19,19.15,19.16,369500.0,12.4356,12.4356,12.4097,12.4162,369500.0
2009-11-19 12:40:00,19.16,19.16,19.14,19.14,703700.0,12.4162,12.4162,12.4032,12.4032,703700.0
2009-11-19 12:45:00,19.15,19.16,19.13,19.15,443600.0,12.4097,12.4162,12.3968,12.4097,443600.0
2009-11-19 12:50:00,19.14,19.15,19.1,19.13,749400.0,12.4032,12.4097,12.3773,12.3968,749400.0
2009-11-19 12:55:00,19.13,19.16,19.12,19.15,427000.0,12.3968,12.4162,12.3903,12.4097,427000.0
2009-11-19 13:00:00,19.15,19.16,19.14,19.15,616500.0,12.4097,12.4162,12.4032,12.4097,616500.0
2009-11-19 13:05:00,19.15,19.15,19.13,19.13,194500.0,12.4097,12.4097,12.3968,12.3968,194500.0
2009-11-19 13:10:00,19.14,19.16,19.1,19.11,608400.0,12.4032,12.4162,12.3773,12.3838,608400.0
2009-11-19 13:15:00,19.11,19.13,19.1,19.1,728500.0,12.3838,12.3968,12.3773,12.3773,728500.0
2009-11-19 13:20:00,19.11,19.12,19.1,19.11,287300.0,12.3838,12.3903,12.3773,12.3838,287300.0
2009-11-19 13:25:00,19.11,19.15,19.1,19.15,702300.0,12.3838,12.4097,12.3773,12.4097,702300.0
2009-11-19 13:30:00,19.14,19.15,19.14,19.15,71000.0,12.4032,12.4097,12.4032,12.4097,71000.0
2009-11-19 13:35:00,19.15,19.18,19.14,19.16,796500.0,12.4097,12.4292,12.4032,12.4162,796500.0
2009-11-19 13:40:00,19.17,19.18,19.15,19.16,424500.0,12.4227,12.4292,12.4097,12.4162,424500.0
2009-11-19 13:45:00,19.17,19.19,19.15,19.19,554400.0,12.4227,12.4356,12.4097,12.4356,554400.0
2009-11-19 13:50:00,19.19,19.24,19.18,19.22,1380400.0,12.4356,12.468,12.4292,12.4551,1380400.0
2009-11-19 13:55:00,19.22,19.22,19.18,19.2,650200.0,12.4551,12.4551,12.4292,12.4421,650200.0
2009-11-19 14:00:00,19.21,19.22,19.19,19.19,516100.0,12.4486,12.4551,12.4356,12.4356,516100.0
2009-11-19 14:05:00,19.19,19.2,19.16,19.17,433200.0,12.4356,12.4421,12.4162,12.4227,433200.0
2009-11-19 14:10:00,19.17,19.18,19.15,19.17,394000.0,12.4227,12.4292,12.4097,12.4227,394000.0
2009-11-19 14:15:00,19.18,19.19,19.17,19.18,128600.0,12.4292,12.4356,12.4227,12.4292,128600.0
2009-11-19 14:20:00,19.19,19.21,19.16,19.17,732100.0,12.4356,12.4486,12.4162,12.4227,732100.0
2009-11-19 14:25:00,19.18,19.19,19.17,19.19,496900.0,12.4292,12.4356,12.4227,12.4356,496900.0
2009-11-19 14:30:00,19.18,19.25,19.18,19.24,1082600.0,12.4292,12.4745,12.4292,12.468,1082600.0
2009-11-19 14:35:00,19.25,19.27,19.23,19.24,1067900.0,12.4745,12.4875,12.4616,12.468,1067900.0
2009-11-19 14:40:00,19.24,19.33,19.24,19.31,2287300.0,12.468,12.5264,12.468,12.5134,2287300.0
2009-11-19 14:45:00,19.31,19.33,19.3,19.33,596400.0,12.5134,12.5264,12.5069,12.5264,596400.0
2009-11-19 14:50:00,19.33,19.36,19.32,19.35,1507200.0,12.5264,12.5458,12.5199,12.5393,1507200.0
2009-11-19 14:55:00,19.34,19.35,19.31,19.31,546300.0,12.5328,12.5393,12.5134,12.5134,546300.0
2009-11-19 15:00:00,19.31,19.32,19.2,19.29,744700.0,12.5134,12.5199,12.4421,12.5004,744700.0
2009-11-19 15:05:00,19.3,19.31,19.28,19.3,526400.0,12.5069,12.5134,12.494,12.5069,526400.0
2009-11-19 15:10:00,19.29,19.29,19.26,19.26,792200.0,12.5004,12.5004,12.481,12.481,792200.0
2009-11-19 15:15:00,19.26,19.32,19.26,19.32,515800.0,12.481,12.5199,12.481,12.5199,515800.0
2009-11-19 15:20:00,19.31,19.32,19.29,19.32,889900.0,12.5134,12.5199,12.5004,12.5199,889900.0
2009-11-19 15:25:00,19.32,19.33,19.27,19.28,1004500.0,12.5199,12.5264,12.4875,12.494,1004500.0
2009-11-19 15:30:00,19.28,19.28,19.23,19.27,1620200.0,12.494,12.494,12.4616,12.4875,1620200.0
2009-11-19 15:35:00,19.26,19.3,19.24,19.3,1096200.0,12.481,12.5069,12.468,12.5069,1096200.0
2009-11-19 15:40:00,19.29,19.31,19.25,19.29,1349700.0,12.5004,12.5134,12.4745,12.5004,1349700.0
2009-11-19 15:45:00,19.3,19.33,19.29,19.32,881100.0,12.5069,12.5264,12.5004,12.5199,881100.0
2009-11-19 15:50:00,19.32,19.32,19.25,19.26,1680400.0,12.5199,12.5199,12.4745,12.481,1680400.0
2009-11-19 15:55:00,19.26,19.32,19.26,19.27,3746100.0,12.481,12.5199,12.481,12.4875,3746100.0
2009-11-20 09:30:00,19.17,19.2,19.08,19.18,6050100.0,12.4227,12.4421,12.3643,12.4292,6050100.0
2009-11-20 09:35:00,19.18,19.24,19.15,19.22,954100.0,12.4292,12.468,12.4097,12.4551,954100.0
2009-11-20 09:40:00,19.23,19.27,19.22,19.22,984700.0,12.4616,12.4875,12.4551,12.4551,984700.0
2009-11-20 09:45:00,19.22,19.24,19.18,19.2,760300.0,12.4551,12.468,12.4292,12.4421,760300.0
2009-11-20 09:50:00,19.2,19.22,19.19,19.19,669200.0,12.4421,12.4551,12.4356,12.4356,669200.0
2009-11-20 09:55:00,19.19,19.21,19.17,19.19,642800.0,12.4356,12.4486,12.4227,12.4356,642800.0
2009-11-20 10:00:00,19.19,19.2,19.14,19.16,681200.0,12.4356,12.4421,12.4032,12.4162,681200.0
2009-11-20 10:05:00,19.17,19.17,19.11,19.12,828400.0,12.4227,12.4227,12.3838,12.3903,828400.0
2009-11-20 10:10:00,19.13,19.17,19.1,19.16,851100.0,12.3968,12.4227,12.3773,12.4162,851100.0
2009-11-20 10:15:00,19.15,19.19,19.15,19.17,423600.0,12.4097,12.4356,12.4097,12.4227,423600.0
2009-11-20 10:20:00,19.17,19.18,19.11,19.12,751800.0,12.4227,12.4292,12.3838,12.3903,751800.0
2009-11-20 10:25:00,19.13,19.17,19.12,19.17,596300.0,12.3968,12.4227,12.3903,12.4227,596300.0
2009-11-20 10:30:00,19.16,19.17,19.14,19.17,252500.0,12.4162,12.4227,12.4032,12.4227,252500.0
2009-11-20 10:35:00,19.17,19.17,19.15,19.16,301500.0,12.4227,12.4227,12.4097,12.4162,301500.0
2009-11-20 10:40:00,19.15,19.16,19.1,19.12,780400.0,12.4097,12.4162,12.3773,12.3903,780400.0
2009-11-20 10:45:00,19.12,19.16,19.12,19.16,376200.0,12.3903,12.4162,12.3903,12.4162,376200.0
2009-11-20 10:50:00,19.15,19.16,19.13,19.14,596500.0,12.4097,12.4162,12.3968,12.4032,596500.0
2009-11-20 10:55:00,19.14,19.15,19.11,19.13,481000.0,12.4032,12.4097,12.3838,12.3968,481000.0
2009-11-20 11:00:00,19.13,19.17,19.11,19.15,720800.0,12.3968,12.4227,12.3838,12.4097,720800.0
2009-11-20 11:05:00,19.14,19.16,19.12,19.12,381100.0,12.4032,12.4162,12.3903,12.3903,381100.0
2009-11-20 11:10:00,19.13,19.14,19.12,19.12,225900.0,12.3968,12.4032,12.3903,12.3903,225900.0
2009-11-20 11:15:00,19.13,19.13,19.1,19.12,339800.0,12.3968,12.3968,12.3773,12.3903,339800.0
2009-11-20 11:20:00,19.11,19.12,19.1,19.11,337600.0,12.3838,12.3903,12.3773,12.3838,337600.0
2009-11-20 11:25:00,19.1,19.11,19.09,19.09,364900.0,12.3773,12.3838,12.3708,12.3708,364900.0
2009-11-20 11:30:00,19.09,19.13,19.08,19.13,488000.0,12.3708,12.3968,12.3643,12.3968,488000.0
2009-11-20 11:35:00,19.12,19.14,19.12,19.14,527700.0,12.3903,12.4032,12.3903,12.4032,527700.0
2009-11-20 11:40:00,19.13,19.14,19.1,19.14,465900.0,12.3968,12.4032,12.3773,12.4032,465900.0
2009-11-20 11:45:00,19.13,19.15,19.13,19.15,433800.0,12.3968,12.4097,12.3968,12.4097,433800.0
2009-11-20 11:50:00,19.14,19.15,19.13,19.15,189800.0,12.4032,12.4097,12.3968,12.4097,189800.0
2009-11-20 11:55:00,19.14,19.15,19.14,19.15,175100.0,12.4032,12.4097,12.4032,12.4097,175100.0
2009-11-20 12:00:00,19.14,19.15,19.13,19.13,284600.0,12.4032,12.4097,12.3968,12.3968,284600.0
2009-11-20 12:05:00,19.14,19.14,19.13,19.14,153500.0,12.4032,12.4032,12.3968,12.4032,153500.0
2009-11-20 12:10:00,19.13,19.15,19.12,19.15,314800.0,12.3968,12.4097,12.3903,12.4097,314800.0
2009-11-20 12:15:00,19.14,19.17,19.14,19.16,411500.0,12.4032,12.4227,12.4032,12.4162,411500.0
2009-11-20 12:20:00,19.17,19.17,19.14,19.17,512400.0,12.4227,12.4227,12.4032,12.4227,512400.0
2009-11-20 12:25:00,19.17,19.19,19.16,19.19,621800.0,12.4227,12.4356,12.4162,12.4356,621800.0
2009-11-20 12:30:00,19.18,19.2,19.17,19.17,367500.0,12.4292,12.4421,12.4227,12.4227,367500.0
2009-11-20 12:35:00,19.17,19.19,19.17,19.18,257000.0,12.4227,12.4356,12.4227,12.4292,257000.0
2009-11-20 12:40:00,19.19,19.19,19.17,19.18,190300.0,12.4356,12.4356,12.4227,12.4292,190300.0
2009-11-20 12:45:00,19.18,19.18,19.16,19.17,210200.0,12.4292,12.4292,12.4162,12.4227,210200.0
2009-11-20 12:50:00,19.16,19.17,19.16,19.17,158600.0,12.4162,12.4227,12.4162,12.4227,158600.0
2009-11-20 12:55:00,19.16,19.19,19.16,19.19,227800.0,12.4162,12.4356,12.4162,12.4356,227800.0
2009-11-20 13:00:00,19.19,19.2,19.18,19.19,282900.0,12.4356,12.4421,12.4292,12.4356,282900.0
2009-11-20 13:05:00,19.19,19.21,19.19,19.21,328900.0,12.4356,12.4486,12.4356,12.4486,328900.0
2009-11-20 13:10:00,19.21,19.22,19.19,19.2,376600.0,12.4486,12.4551,12.4356,12.4421,376600.0
2009-11-20 13:15:00,19.19,19.2,19.17,19.18,241600.0,12.4356,12.4421,12.4227,12.4292,241600.0
2009-11-20 13:20:00,19.18,19.18,19.15,19.15,303400.0,12.4292,12.4292,12.4097,12.4097,303400.0
2009-11-20 13:25:00,19.16,19.16,19.15,19.16,151200.0,12.4162,12.4162,12.4097,12.4162,151200.0
2009-11-20 13:30:00,19.15,19.16,19.15,19.16,112800.0,12.4097,12.4162,12.4097,12.4162,112800.0
2009-11-20 13:35:00,19.15,19.17,19.15,19.17,303200.0,12.4097,12.4227,12.4097,12.4227,303200.0
2009-11-20 13:40:00,19.17,19.19,19.16,19.19,188900.0,12.4227,12.4356,12.4162,12.4356,188900.0
2009-11-20 13:45:00,19.18,19.24,19.18,19.24,389800.0,12.4292,12.468,12.4292,12.468,389800.0
2009-11-20 13:50:00,19.23,19.24,19.23,19.24,124900.0,12.4616,12.468,12.4616,12.468,124900.0
2009-11-20 13:55:00,19.24,19.24,19.18,19.23,616000.0,12.468,12.468,12.4292,12.4616,616000.0
2009-11-20 14:00:00,19.24,19.25,19.21,19.24,578200.0,12.468,12.4745,12.4486,12.468,578200.0
2009-11-20 14:05:00,19.23,19.25,19.21,19.22,819300.0,12.4616,12.4745,12.4486,12.4551,819300.0
2009-11-20 14:10:00,19.21,19.22,19.21,19.22,134100.0,12.4486,12.4551,12.4486,12.4551,134100.0
2009-11-20 14:15:00,19.22,19.23,19.2,19.22,547700.0,12.4551,12.4616,12.4421,12.4551,547700.0
2009-11-20 14:20:00,19.22,19.24,19.2,19.22,664000.0,12.4551,12.468,12.4421,12.4551,664000.0
2009-11-20 14:25:00,19.22,19.24,19.21,19.23,586900.0,12.4551,12.468,12.4486,12.4616,586900.0
2009-11-20 14:30:00,19.22,19.24,19.21,19.22,527800.0,12.4551,12.468,12.4486,12.4551,527800.0
2009-11-20 14:35:00,19.21,19.28,19.21,19.26,1022700.0,12.4486,12.494,12.4486,12.481,1022700.0
2009-11-20 14:40:00,19.26,19.27,19.23,19.24,462100.0,12.481,12.4875,12.4616,12.468,462100.0
2009-11-20 14:45:00,19.23,19.24,19.21,19.22,385900.0,12.4616,12.468,12.4486,12.4551,385900.0
2009-11-20 14:50:00,19.22,19.22,19.2,19.22,387600.0,12.4551,12.4551,12.4421,12.4551,387600.0
2009-11-20 14:55:00,19.22,19.22,19.17,19.18,419400.0,12.4551,12.4551,12.4227,12.4292,419400.0
2009-11-20 15:00:00,19.17,19.19,19.16,19.18,511600.0,12.4227,12.4356,12.4162,12.4292,511600.0
2009-11-20 15:05:00,19.19,19.21,19.17,19.18,978000.0,12.4356,12.4486,12.4227,12.4292,978000.0
2009-11-20 15:10:00,19.18,19.19,19.16,19.17,300700.0,12.4292,12.4356,12.4162,12.4227,300700.0
2009-11-20 15:15:00,19.17,19.2,19.16,19.2,458600.0,12.4227,12.4421,12.4162,12.4421,458600.0
2009-11-20 15:20:00,19.2,19.25,19.19,19.23,942000.0,12.4421,12.4745,12.4356,12.4616,942000.0
2009-11-20 15:25:00,19.23,19.24,19.21,19.22,585900.0,12.4616,12.468,12.4486,12.4551,585900.0
2009-11-20 15:30:00,19.22,19.27,19.22,19.27,850800.0,12.4551,12.4875,12.4551,12.4875,850800.0
2009-11-20 15:35:00,19.27,19.31,19.26,19.29,1052800.0,12.4875,12.5134,12.481,12.5004,1052800.0
2009-11-20 15:40:00,19.29,19.31,19.27,19.27,912600.0,12.5004,12.5134,12.4875,12.4875,912600.0
2009-11-20 15:45:00,19.28,19.28,19.25,19.28,771100.0,12.494,12.494,12.4745,12.494,771100.0
2009-11-20 15:50:00,19.28,19.29,19.25,19.25,917900.0,12.494,12.5004,12.4745,12.4745,917900.0
2009-11-20 15:55:00,19.26,19.28,19.24,19.24,2912900.0,12.481,12.494,12.468,12.468,2912900.0
2009-11-23 09:30:00,19.48,19.5,19.4,19.4,1897500.0,12.6236,12.6365,12.5717,12.5717,1897500.0
2009-11-23 09:35:00,19.4,19.47,19.4,19.43,883100.0,12.5717,12.6171,12.5717,12.5912,883100.0
2009-11-23 09:40:00,19.42,19.46,19.42,19.45,733400.0,12.5847,12.6106,12.5847,12.6041,733400.0
2009-11-23 09:45:00,19.45,19.47,19.41,19.44,1131200.0,12.6041,12.6171,12.5782,12.5976,1131200.0
2009-11-23 09:50:00,19.43,19.45,19.4,19.42,728200.0,12.5912,12.6041,12.5717,12.5847,728200.0
2009-11-23 09:55:00,19.43,19.45,19.38,19.42,1117700.0,12.5912,12.6041,12.5588,12.5847,1117700.0
2009-11-23 10:00:00,19.42,19.48,19.41,19.46,752700.0,12.5847,12.6236,12.5782,12.6106,752700.0
2009-11-23 10:05:00,19.46,19.46,19.42,19.45,974900.0,12.6106,12.6106,12.5847,12.6041,974900.0
2009-11-23 10:10:00,19.44,19.47,19.44,19.46,507400.0,12.5976,12.6171,12.5976,12.6106,507400.0
2009-11-23 10:15:00,19.47,19.48,19.46,19.47,326900.0,12.6171,12.6236,12.6106,12.6171,326900.0
2009-11-23 10:20:00,19.48,19.48,19.43,19.45,857900.0,12.6236,12.6236,12.5912,12.6041,857900.0
2009-11-23 10:25:00,19.44,19.46,19.44,19.46,341800.0,12.5976,12.6106,12.5976,12.6106,341800.0
2009-11-23 10:30:00,19.46,19.47,19.44,19.45,479800.0,12.6106,12.6171,12.5976,12.6041,479800.0
2009-11-23 10:35:00,19.45,19.47,19.44,19.47,585700.0,12.6041,12.6171,12.5976,12.6171,585700.0
2009-11-23 10:40:00,19.47,19.47,19.46,19.46,199000.0,12.6171,12.6171,12.6106,12.6106,199000.0
2009-11-23 10:45:00,19.46,19.47,19.44,19.45,324400.0,12.6106,12.6171,12.5976,12.6041,324400.0
2009-11-23 10:50:00,19.45,19.46,19.43,19.44,997800.0,12.6041,12.6106,12.5912,12.5976,997800.0
2009-11-23 10:55:00,19.43,19.46,19.43,19.43,647600.0,12.5912,12.6106,12.5912,12.5912,647600.0
2009-11-23 11:00:00,19.44,19.46,19.43,19.44,474600.0,12.5976,12.6106,12.5912,12.5976,474600.0
2009-11-23 11:05:00,19.44,19.45,19.42,19.44,674500.0,12.5976,12.6041,12.5847,12.5976,674500.0
2009-11-23 11:10:00,19.43,19.44,19.43,19.44,166300.0,12.5912,12.5976,12.5912,12.5976,166300.0
2009-11-23 11:15:00,19.43,19.45,19.4,19.41,649200.0,12.5912,12.6041,12.5717,12.5782,649200.0
2009-11-23 11:20:00,19.41,19.43,19.4,19.41,352800.0,12.5782,12.5912,12.5717,12.5782,352800.0
2009-11-23 11:25:00,19.42,19.43,19.4,19.4,471800.0,12.5847,12.5912,12.5717,12.5717,471800.0
2009-11-23 11:30:00,19.4,19.41,19.37,19.39,573100.0,12.5717,12.5782,12.5523,12.5652,573100.0
2009-11-23 11:35:00,19.39,19.4,19.38,19.39,256800.0,12.5652,12.5717,12.5588,12.5652,256800.0
2009-11-23 11:40:00,19.38,19.4,19.38,19.4,440600.0,12.5588,12.5717,12.5588,12.5717,440600.0
2009-11-23 11:45:00,19.4,19.41,19.38,19.4,604500.0,12.5717,12.5782,12.5588,12.5717,604500.0
2009-11-23 11:50:00,19.4,19.4,19.39,19.4,115800.0,12.5717,12.5717,12.5652,12.5717,115800.0
2009-11-23 11:55:00,19.39,19.4,19.39,19.39,104100.0,12.5652,12.5717,12.5652,12.5652,104100.0
2009-11-23 12:00:00,19.39,19.4,19.39,19.39,298000.0,12.5652,12.5717,12.5652,12.5652,298000.0
2009-11-23 12:05:00,19.4,19.4,19.39,19.4,247400.0,12.5717,12.5717,12.5652,12.5717,247400.0
2009-11-23 12:10:00,19.4,19.41,19.39,19.4,279600.0,12.5717,12.5782,12.5652,12.5717,279600.0
2009-11-23 12:15:00,19.39,19.41,19.38,19.41,312500.0,12.5652,12.5782,12.5588,12.5782,312500.0
2009-11-23 12:20:00,19.41,19.41,19.39,19.4,596400.0,12.5782,12.5782,12.5652,12.5717,596400.0
2009-11-23 12:25:00,19.4,19.41,19.39,19.4,809800.0,12.5717,12.5782,12.5652,12.5717,809800.0
2009-11-23 12:30:00,19.41,19.41,19.39,19.4,441900.0,12.5782,12.5782,12.5652,12.5717,441900.0
2009-11-23 12:35:00,19.4,19.4,19.39,19.39,137400.0,12.5717,12.5717,12.5652,12.5652,137400.0
2009-11-23 12:40:00,19.4,19.41,19.39,19.41,327300.0,12.5717,12.5782,12.5652,12.5782,327300.0
2009-11-23 12:45:00,19.4,19.43,19.39,19.4,800000.0,12.5717,12.5912,12.5652,12.5717,800000.0
2009-11-23 12:50:00,19.39,19.4,19.38,19.39,225600.0,12.5652,12.5717,12.5588,12.5652,225600.0
2009-11-23 12:55:00,19.4,19.4,19.39,19.4,73700.0,12.5717,12.5717,12.5652,12.5717,73700.0
2009-11-23 13:00:00,19.4,19.41,19.39,19.4,547500.0,12.5717,12.5782,12.5652,12.5717,547500.0
2009-11-23 13:05:00,19.4,19.4,19.39,19.4,114800.0,12.5717,12.5717,12.5652,12.5717,114800.0
2009-11-23 13:10:00,19.39,19.4,19.39,19.39,142700.0,12.5652,12.5717,12.5652,12.5652,142700.0
2009-11-23 13:15:00,19.4,19.4,19.38,19.39,1267100.0,12.5717,12.5717,12.5588,12.5652,1267100.0
2009-11-23 13:20:00,19.4,19.4,19.39,19.39,180600.0,12.5717,12.5717,12.5652,12.5652,180600.0
2009-11-23 13:25:00,19.4,19.4,19.39,19.4,262200.0,12.5717,12.5717,12.5652,12.5717,262200.0
2009-11-23 13:30:00,19.4,19.4,19.39,19.4,219200.0,12.5717,12.5717,12.5652,12.5717,219200.0
2009-11-23 13:35:00,19.39,19.41,19.39,19.39,747100.0,12.5652,12.5782,12.5652,12.5652,747100.0
2009-11-23 13:40:00,19.39,19.4,19.39,19.39,110000.0,12.5652,12.5717,12.5652,12.5652,110000.0
2009-11-23 13:45:00,19.39,19.4,19.36,19.36,297100.0,12.5652,12.5717,12.5458,12.5458,297100.0
2009-11-23 13:50:00,19.36,19.37,19.34,19.35,456400.0,12.5458,12.5523,12.5328,12.5393,456400.0
2009-11-23 13:55:00,19.35,19.36,19.34,19.35,220900.0,12.5393,12.5458,12.5328,12.5393,220900.0
2009-11-23 14:00:00,19.35,19.38,19.34,19.38,354900.0,12.5393,12.5588,12.5328,12.5588,354900.0
2009-11-23 14:05:00,19.38,19.39,19.37,19.38,249100.0,12.5588,12.5652,12.5523,12.5588,249100.0
2009-11-23 14:10:00,19.38,19.38,19.35,19.35,368800.0,12.5588,12.5588,12.5393,12.5393,368800.0
2009-11-23 14:15:00,19.35,19.37,19.35,19.36,372800.0,12.5393,12.5523,12.5393,12.5458,372800.0
2009-11-23 14:20:00,19.36,19.36,19.33,19.34,427300.0,12.5458,12.5458,12.5264,12.5328,427300.0
2009-11-23 14:25:00,19.33,19.37,19.33,19.37,314700.0,12.5264,12.5523,12.5264,12.5523,314700.0
2009-11-23 14:30:00,19.36,19.37,19.34,19.37,697000.0,12.5458,12.5523,12.5328,12.5523,697000.0
2009-11-23 14:35:00,19.37,19.39,19.36,19.37,259000.0,12.5523,12.5652,12.5458,12.5523,259000.0
2009-11-23 14:40:00,19.37,19.38,19.37,19.37,63200.0,12.5523,12.5588,12.5523,12.5523,63200.0
2009-11-23 14:45:00,19.38,19.38,19.37,19.37,101200.0,12.5588,12.5588,12.5523,12.5523,101200.0
2009-11-23 14:50:00,19.38,19.38,19.35,19.35,343800.0,12.5588,12.5588,12.5393,12.5393,343800.0
2009-11-23 14:55:00,19.36,19.36,19.32,19.32,319700.0,12.5458,12.5458,12.5199,12.5199,319700.0
2009-11-23 15:00:00,19.33,19.36,19.32,19.36,308600.0,12.5264,12.5458,12.5199,12.5458,308600.0
2009-11-23 15:05:00,19.36,19.36,19.35,19.36,279100.0,12.5458,12.5458,12.5393,12.5458,279100.0
2009-11-23 15:10:00,19.35,19.36,19.35,19.35,557800.0,12.5393,12.5458,12.5393,12.5393,557800.0
2009-11-23 15:15:00,19.35,19.37,19.35,19.37,291200.0,12.5393,12.5523,12.5393,12.5523,291200.0
2009-11-23 15:20:00,19.37,19.37,19.36,19.37,134000.0,12.5523,12.5523,12.5458,12.5523,134000.0
2009-11-23 15:25:00,19.37,19.38,19.35,19.38,517800.0,12.5523,12.5588,12.5393,12.5588,517800.0
2009-11-23 15:30:00,19.38,19.38,19.36,19.36,449500.0,12.5588,12.5588,12.5458,12.5458,449500.0
2009-11-23 15:35:00,19.36,19.37,19.33,19.34,1039200.0,12.5458,12.5523,12.5264,12.5328,1039200.0
2009-11-23 15:40:00,19.35,19.37,19.34,19.35,485100.0,12.5393,12.5523,12.5328,12.5393,485100.0
2009-11-23 15:45:00,19.35,19.36,19.33,19.35,844600.0,12.5393,12.5458,12.5264,12.5393,844600.0
2009-11-23 15:50:00,19.36,19.4,19.36,19.39,1471600.0,12.5458,12.5717,12.5458,12.5652,1471600.0
2009-11-23 15:55:00,19.39,19.41,19.38,19.4,2453300.0,12.5652,12.5782,12.5588,12.5717,2453300.0
2009-11-24 09:30:00,19.45,19.48,19.38,19.4,1439300.0,12.6041,12.6236,12.5588,12.5717,1439300.0
2009-11-24 09:35:00,19.4,19.44,19.35,19.37,741800.0,12.5717,12.5976,12.5393,12.5523,741800.0
2009-11-24 09:40:00,19.38,19.46,19.34,19.39,1223600.0,12.5588,12.6106,12.5328,12.5652,1223600.0
2009-11-24 09:45:00,19.39,19.4,19.31,19.34,1004200.0,12.5652,12.5717,12.5134,12.5328,1004200.0
2009-11-24 09:50:00,19.33,19.34,19.25,19.27,703500.0,12.5264,12.5328,12.4745,12.4875,703500.0
2009-11-24 09:55:00,19.27,19.34,19.26,19.31,1053800.0,12.4875,12.5328,12.481,12.5134,1053800.0
2009-11-24 10:00:00,19.31,19.4,19.26,19.27,1371600.0,12.5134,12.5717,12.481,12.4875,1371600.0
2009-11-24 10:05:00,19.26,19.3,19.26,19.28,864700.0,12.481,12.5069,12.481,12.494,864700.0
2009-11-24 10:10:00,19.28,19.32,19.27,19.31,943900.0,12.494,12.5199,12.4875,12.5134,943900.0
2009-11-24 10:15:00,19.32,19.35,19.31,19.33,612100.0,12.5199,12.5393,12.5134,12.5264,612100.0
2009-11-24 10:20:00,19.34,19.34,19.31,19.31,484200.0,12.5328,12.5328,12.5134,12.5134,484200.0
2009-11-24 10:25:00,19.32,19.33,19.29,19.32,499100.0,12.5199,12.5264,12.5004,12.5199,499100.0
2009-11-24 10:30:00,19.33,19.37,19.32,19.34,810400.0,12.5264,12.5523,12.5199,12.5328,810400.0
2009-11-24 10:35:00,19.34,19.41,19.34,19.41,768000.0,12.5328,12.5782,12.5328,12.5782,768000.0
2009-11-24 10:40:00,19.41,19.42,19.36,19.38,1066200.0,12.5782,12.5847,12.5458,12.5588,1066200.0
2009-11-24 10:45:00,19.38,19.41,19.36,19.37,668600.0,12.5588,12.5782,12.5458,12.5523,668600.0
2009-11-24 10:50:00,19.37,19.37,19.34,19.37,386000.0,12.5523,12.5523,12.5328,12.5523,386000.0
2009-11-24 10:55:00,19.37,19.39,19.36,19.37,372600.0,12.5523,12.5652,12.5458,12.5523,372600.0
2009-11-24 11:00:00,19.38,19.42,19.37,19.42,514400.0,12.5588,12.5847,12.5523,12.5847,514400.0
2009-11-24 11:05:00,19.42,19.43,19.41,19.43,711300.0,12.5847,12.5912,12.5782,12.5912,711300.0
2009-11-24 11:10:00,19.43,19.43,19.39,19.4,821700.0,12.5912,12.5912,12.5652,12.5717,821700.0
2009-11-24 11:15:00,19.4,19.4,19.37,19.39,454300.0,12.5717,12.5717,12.5523,12.5652,454300.0
2009-11-24 11:20:00,19.39,19.42,19.39,19.41,618800.0,12.5652,12.5847,12.5652,12.5782,618800.0
2009-11-24 11:25:00,19.4,19.41,19.38,19.39,753800.0,12.5717,12.5782,12.5588,12.5652,753800.0
2009-11-24 11:30:00,19.39,19.42,19.38,19.41,570600.0,12.5652,12.5847,12.5588,12.5782,570600.0
2009-11-24 11:35:00,19.42,19.42,19.4,19.42,786200.0,12.5847,12.5847,12.5717,12.5847,786200.0
2009-11-24 11:40:00,19.42,19.43,19.39,19.4,479000.0,12.5847,12.5912,12.5652,12.5717,479000.0
2009-11-24 11:45:00,19.39,19.42,19.39,19.42,309300.0,12.5652,12.5847,12.5652,12.5847,309300.0
2009-11-24 11:50:00,19.42,19.45,19.41,19.45,334500.0,12.5847,12.6041,12.5782,12.6041,334500.0
2009-11-24 11:55:00,19.45,19.45,19.44,19.45,435000.0,12.6041,12.6041,12.5976,12.6041,435000.0
2009-11-24 12:00:00,19.45,19.47,19.44,19.47,605600.0,12.6041,12.6171,12.5976,12.6171,605600.0
2009-11-24 12:05:00,19.46,19.47,19.45,19.46,327500.0,12.6106,12.6171,12.6041,12.6106,327500.0
2009-11-24 12:10:00,19.47,19.47,19.44,19.44,379900.0,12.6171,12.6171,12.5976,12.5976,379900.0
2009-11-24 12:15:00,19.44,19.45,19.43,19.43,363100.0,12.5976,12.6041,12.5912,12.5912,363100.0
2009-11-24 12:20:00,19.43,19.44,19.43,19.43,153500.0,12.5912,12.5976,12.5912,12.5912,153500.0
2009-11-24 12:25:00,19.43,19.44,19.39,19.4,435600.0,12.5912,12.5976,12.5652,12.5717,435600.0
2009-11-24 12:30:00,19.39,19.44,19.39,19.4,1040700.0,12.5652,12.5976,12.5652,12.5717,1040700.0
2009-11-24 12:35:00,19.4,19.4,19.39,19.39,217500.0,12.5717,12.5717,12.5652,12.5652,217500.0
2009-11-24 12:40:00,19.39,19.4,19.37,19.37,292600.0,12.5652,12.5717,12.5523,12.5523,292600.0
2009-11-24 12:45:00,19.38,19.38,19.37,19.37,160900.0,12.5588,12.5588,12.5523,12.5523,160900.0
2009-11-24 12:50:00,19.37,19.43,19.35,19.36,308000.0,12.5523,12.5912,12.5393,12.5458,308000.0
2009-11-24 12:55:00,19.36,19.38,19.36,19.37,114600.0,12.5458,12.5588,12.5458,12.5523,114600.0
2009-11-24 13:00:00,19.38,19.39,19.37,19.37,264500.0,12.5588,12.5652,12.5523,12.5523,264500.0
2009-11-24 13:05:00,19.38,19.42,19.37,19.41,381700.0,12.5588,12.5847,12.5523,12.5782,381700.0
2009-11-24 13:10:00,19.41,19.43,19.4,19.42,192100.0,12.5782,12.5912,12.5717,12.5847,192100.0
2009-11-24 13:15:00,19.42,19.44,19.42,19.44,135600.0,12.5847,12.5976,12.5847,12.5976,135600.0
2009-11-24 13:20:00,19.43,19.48,19.43,19.47,686800.0,12.5912,12.6236,12.5912,12.6171,686800.0
2009-11-24 13:25:00,19.48,19.48,19.45,19.45,182400.0,12.6236,12.6236,12.6041,12.6041,182400.0
2009-11-24 13:30:00,19.45,19.46,19.43,19.44,680800.0,12.6041,12.6106,12.5912,12.5976,680800.0
2009-11-24 13:35:00,19.44,19.47,19.43,19.47,444100.0,12.5976,12.6171,12.5912,12.6171,444100.0
2009-11-24 13:40:00,19.46,19.47,19.45,19.46,292200.0,12.6106,12.6171,12.6041,12.6106,292200.0
2009-11-24 13:45:00,19.45,19.46,19.45,19.45,33800.0,12.6041,12.6106,12.6041,12.6041,33800.0
2009-11-24 13:50:00,19.45,19.46,19.43,19.43,197900.0,12.6041,12.6106,12.5912,12.5912,197900.0
2009-11-24 13:55:00,19.43,19.44,19.42,19.43,191800.0,12.5912,12.5976,12.5847,12.5912,191800.0
2009-11-24 14:00:00,19.43,19.44,19.41,19.43,337700.0,12.5912,12.5976,12.5782,12.5912,337700.0
2009-11-24 14:05:00,19.43,19.46,19.42,19.44,568300.0,12.5912,12.6106,12.5847,12.5976,568300.0
2009-11-24 14:10:00,19.44,19.44,19.39,19.39,1082400.0,12.5976,12.5976,12.5652,12.5652,1082400.0
2009-11-24 14:15:00,19.4,19.41,19.38,19.39,582700.0,12.5717,12.5782,12.5588,12.5652,582700.0
2009-11-24 14:20:00,19.39,19.43,19.38,19.42,1237900.0,12.5652,12.5912,12.5588,12.5847,1237900.0
2009-11-24 14:25:00,19.43,19.43,19.4,19.41,507400.0,12.5912,12.5912,12.5717,12.5782,507400.0
2009-11-24 14:30:00,19.41,19.43,19.39,19.41,566200.0,12.5782,12.5912,12.5652,12.5782,566200.0
2009-11-24 14:35:00,19.4,19.42,19.39,19.41,184900.0,12.5717,12.5847,12.5652,12.5782,184900.0
2009-11-24 14:40:00,19.42,19.46,19.41,19.45,419900.0,12.5847,12.6106,12.5782,12.6041,419900.0
2009-11-24 14:45:00,19.45,19.5,19.44,19.49,550600.0,12.6041,12.6365,12.5976,12.63,550600.0
2009-11-24 14:50:00,19.49,19.5,19.47,19.48,387800.0,12.63,12.6365,12.6171,12.6236,387800.0
2009-11-24 14:55:00,19.48,19.49,19.46,19.47,406000.0,12.6236,12.63,12.6106,12.6171,406000.0
2009-11-24 15:00:00,19.46,19.49,19.46,19.49,461100.0,12.6106,12.63,12.6106,12.63,461100.0
2009-11-24 15:05:00,19.48,19.5,19.47,19.48,350300.0,12.6236,12.6365,12.6171,12.6236,350300.0
2009-11-24 15:10:00,19.48,19.48,19.44,19.46,653300.0,12.6236,12.6236,12.5976,12.6106,653300.0
2009-11-24 15:15:00,19.45,19.47,19.42,19.42,461500.0,12.6041,12.6171,12.5847,12.5847,461500.0
2009-11-24 15:20:00,19.42,19.44,19.4,19.43,489100.0,12.5847,12.5976,12.5717,12.5912,489100.0
2009-11-24 15:25:00,19.44,19.45,19.43,19.45,273000.0,12.5976,12.6041,12.5912,12.6041,273000.0
2009-11-24 15:30:00,19.44,19.45,19.4,19.42,1316700.0,12.5976,12.6041,12.5717,12.5847,1316700.0
2009-11-24 15:35:00,19.42,19.42,19.39,19.42,562700.0,12.5847,12.5847,12.5652,12.5847,562700.0
2009-11-24 15:40:00,19.42,19.43,19.38,19.4,562900.0,12.5847,12.5912,12.5588,12.5717,562900.0
2009-11-24 15:45:00,19.39,19.41,19.39,19.39,431700.0,12.5652,12.5782,12.5652,12.5652,431700.0
2009-11-24 15:50:00,19.39,19.42,19.39,19.39,718000.0,12.5652,12.5847,12.5652,12.5652,718000.0
2009-11-24 15:55:00,19.39,19.41,19.38,19.38,2420100.0,12.5652,12.5782,12.5588,12.5588,2420100.0
2009-11-25 09:30:00,19.49,19.49,19.41,19.46,923500.0,12.63,12.63,12.5782,12.6106,923500.0
2009-11-25 09:35:00,19.45,19.5,19.45,19.47,1191200.0,12.6041,12.6365,12.6041,12.6171,1191200.0
2009-11-25 09:40:00,19.47,19.49,19.44,19.47,1287200.0,12.6171,12.63,12.5976,12.6171,1287200.0
2009-11-25 09:45:00,19.48,19.49,19.42,19.44,1745700.0,12.6236,12.63,12.5847,12.5976,1745700.0
2009-11-25 09:50:00,19.44,19.45,19.43,19.44,592200.0,12.5976,12.6041,12.5912,12.5976,592200.0
2009-11-25 09:55:00,19.45,19.5,19.44,19.49,735600.0,12.6041,12.6365,12.5976,12.63,735600.0
2009-11-25 10:00:00,19.49,19.5,19.43,19.45,1417200.0,12.63,12.6365,12.5912,12.6041,1417200.0
2009-11-25 10:05:00,19.45,19.45,19.43,19.45,787800.0,12.6041,12.6041,12.5912,12.6041,787800.0
2009-11-25 10:10:00,19.45,19.45,19.42,19.44,674700.0,12.6041,12.6041,12.5847,12.5976,674700.0
2009-11-25 10:15:00,19.43,19.45,19.4,19.42,1277800.0,12.5912,12.6041,12.5717,12.5847,1277800.0
2009-11-25 10:20:00,19.42,19.43,19.41,19.41,381100.0,12.5847,12.5912,12.5782,12.5782,381100.0
2009-11-25 10:25:00,19.41,19.42,19.36,19.39,1188500.0,12.5782,12.5847,12.5458,12.5652,1188500.0
2009-11-25 10:30:00,19.39,19.4,19.38,19.4,308800.0,12.5652,12.5717,12.5588,12.5717,308800.0
2009-11-25 10:35:00,19.39,19.4,19.39,19.4,73600.0,12.5652,12.5717,12.5652,12.5717,73600.0
2009-11-25 10:40:00,19.39,19.41,19.39,19.4,273300.0,12.5652,12.5782,12.5652,12.5717,273300.0
2009-11-25 10:45:00,19.41,19.41,19.4,19.4,174400.0,12.5782,12.5782,12.5717,12.5717,174400.0
2009-11-25 10:50:00,19.41,19.42,19.4,19.4,364400.0,12.5782,12.5847,12.5717,12.5717,364400.0
2009-11-25 10:55:00,19.41,19.41,19.39,19.4,520200.0,12.5782,12.5782,12.5652,12.5717,520200.0
2009-11-25 11:00:00,19.4,19.4,19.39,19.4,219900.0,12.5717,12.5717,12.5652,12.5717,219900.0
2009-11-25 11:05:00,19.4,19.41,19.39,19.41,609100.0,12.5717,12.5782,12.5652,12.5782,609100.0
2009-11-25 11:10:00,19.41,19.41,19.4,19.4,244000.0,12.5782,12.5782,12.5717,12.5717,244000.0
2009-11-25 11:15:00,19.41,19.41,19.39,19.39,545100.0,12.5782,12.5782,12.5652,12.5652,545100.0
2009-11-25 11:20:00,19.39,19.4,19.38,19.4,769000.0,12.5652,12.5717,12.5588,12.5717,769000.0
2009-11-25 11:25:00,19.39,19.4,19.39,19.4,130100.0,12.5652,12.5717,12.5652,12.5717,130100.0
2009-11-25 11:30:00,19.4,19.41,19.39,19.41,561400.0,12.5717,12.5782,12.5652,12.5782,561400.0
2009-11-25 11:35:00,19.41,19.44,19.4,19.42,725100.0,12.5782,12.5976,12.5717,12.5847,725100.0
2009-11-25 11:40:00,19.42,19.42,19.39,19.39,476800.0,12.5847,12.5847,12.5652,12.5652,476800.0
2009-11-25 11:45:00,19.39,19.4,19.39,19.39,170400.0,12.5652,12.5717,12.5652,12.5652,170400.0
2009-11-25 11:50:00,19.4,19.4,19.39,19.4,180000.0,12.5717,12.5717,12.5652,12.5717,180000.0
2009-11-25 11:55:00,19.39,19.4,19.37,19.37,342500.0,12.5652,12.5717,12.5523,12.5523,342500.0
2009-11-25 12:00:00,19.37,19.38,19.35,19.36,320300.0,12.5523,12.5588,12.5393,12.5458,320300.0
2009-11-25 12:05:00,19.35,19.36,19.35,19.35,143300.0,12.5393,12.5458,12.5393,12.5393,143300.0
2009-11-25 12:10:00,19.35,19.36,19.32,19.32,584800.0,12.5393,12.5458,12.5199,12.5199,584800.0
2009-11-25 12:15:00,19.32,19.36,19.32,19.36,935500.0,12.5199,12.5458,12.5199,12.5458,935500.0
2009-11-25 12:20:00,19.35,19.37,19.35,19.37,412300.0,12.5393,12.5523,12.5393,12.5523,412300.0
2009-11-25 12:25:00,19.37,19.37,19.36,19.36,165200.0,12.5523,12.5523,12.5458,12.5458,165200.0
2009-11-25 12:30:00,19.37,19.37,19.34,19.35,346200.0,12.5523,12.5523,12.5328,12.5393,346200.0
2009-11-25 12:35:00,19.34,19.35,19.34,19.35,101600.0,12.5328,12.5393,12.5328,12.5393,101600.0
2009-11-25 12:40:00,19.34,19.35,19.34,19.34,302500.0,12.5328,12.5393,12.5328,12.5328,302500.0
2009-11-25 12:45:00,19.35,19.35,19.34,19.35,281200.0,12.5393,12.5393,12.5328,12.5393,281200.0
2009-11-25 12:50:00,19.35,19.35,19.34,19.35,116700.0,12.5393,12.5393,12.5328,12.5393,116700.0
2009-11-25 12:55:00,19.35,19.35,19.34,19.35,77600.0,12.5393,12.5393,12.5328,12.5393,77600.0
2009-11-25 13:00:00,19.35,19.35,19.33,19.33,199900.0,12.5393,12.5393,12.5264,12.5264,199900.0
2009-11-25 13:05:00,19.34,19.34,19.33,19.33,120800.0,12.5328,12.5328,12.5264,12.5264,120800.0
2009-11-25 13:10:00,19.34,19.35,19.33,19.35,249800.0,12.5328,12.5393,12.5264,12.5393,249800.0
2009-11-25 13:15:00,19.34,19.35,19.34,19.35,774200.0,12.5328,12.5393,12.5328,12.5393,774200.0
2009-11-25 13:20:00,19.35,19.35,19.34,19.35,299500.0,12.5393,12.5393,12.5328,12.5393,299500.0
2009-11-25 13:25:00,19.35,19.35,19.34,19.35,432200.0,12.5393,12.5393,12.5328,12.5393,432200.0
2009-11-25 13:30:00,19.34,19.36,19.34,19.36,1006000.0,12.5328,12.5458,12.5328,12.5458,1006000.0
2009-11-25 13:35:00,19.36,19.36,19.35,19.36,160600.0,12.5458,12.5458,12.5393,12.5458,160600.0
2009-11-25 13:40:00,19.36,19.36,19.34,19.35,778200.0,12.5458,12.5458,12.5328,12.5393,778200.0
2009-11-25 13:45:00,19.36,19.36,19.34,19.34,305100.0,12.5458,12.5458,12.5328,12.5328,305100.0
2009-11-25 13:50:00,19.35,19.35,19.33,19.35,416200.0,12.5393,12.5393,12.5264,12.5393,416200.0
2009-11-25 13:55:00,19.34,19.35,19.33,19.35,487900.0,12.5328,12.5393,12.5264,12.5393,487900.0
2009-11-25 14:00:00,19.35,19.35,19.32,19.33,640000.0,12.5393,12.5393,12.5199,12.5264,640000.0
2009-11-25 14:05:00,19.33,19.33,19.28,19.28,730300.0,12.5264,12.5264,12.494,12.494,730300.0
2009-11-25 14:10:00,19.29,19.31,19.28,19.31,466300.0,12.5004,12.5134,12.494,12.5134,466300.0
2009-11-25 14:15:00,19.31,19.33,19.3,19.32,291600.0,12.5134,12.5264,12.5069,12.5199,291600.0
2009-11-25 14:20:00,19.32,19.33,19.3,19.31,858400.0,12.5199,12.5264,12.5069,12.5134,858400.0
2009-11-25 14:25:00,19.31,19.31,19.29,19.31,838100.0,12.5134,12.5134,12.5004,12.5134,838100.0
2009-11-25 14:30:00,19.31,19.31,19.3,19.3,123500.0,12.5134,12.5134,12.5069,12.5069,123500.0
2009-11-25 14:35:00,19.31,19.34,19.3,19.31,113100.0,12.5134,12.5328,12.5069,12.5134,113100.0
2009-11-25 14:40:00,19.3,19.31,19.3,19.31,137300.0,12.5069,12.5134,12.5069,12.5134,137300.0
2009-11-25 14:45:00,19.31,19.34,19.3,19.34,498500.0,12.5134,12.5328,12.5069,12.5328,498500.0
2009-11-25 14:50:00,19.33,19.34,19.33,19.34,96600.0,12.5264,12.5328,12.5264,12.5328,96600.0
2009-11-25 14:55:00,19.33,19.34,19.31,19.32,338700.0,12.5264,12.5328,12.5134,12.5199,338700.0
2009-11-25 15:00:00,19.31,19.32,19.31,19.32,248700.0,12.5134,12.5199,12.5134,12.5199,248700.0
2009-11-25 15:05:00,19.31,19.34,19.31,19.33,595500.0,12.5134,12.5328,12.5134,12.5264,595500.0
2009-11-25 15:10:00,19.33,19.34,19.32,19.33,647800.0,12.5264,12.5328,12.5199,12.5264,647800.0
2009-11-25 15:15:00,19.34,19.35,19.31,19.34,1089600.0,12.5328,12.5393,12.5134,12.5328,1089600.0
2009-11-25 15:20:00,19.34,19.35,19.33,19.35,245000.0,12.5328,12.5393,12.5264,12.5393,245000.0
2009-11-25 15:25:00,19.34,19.37,19.34,19.36,942500.0,12.5328,12.5523,12.5328,12.5458,942500.0
2009-11-25 15:30:00,19.37,19.37,19.32,19.34,1129000.0,12.5523,12.5523,12.5199,12.5328,1129000.0
2009-11-25 15:35:00,19.33,19.34,19.31,19.32,567400.0,12.5264,12.5328,12.5134,12.5199,567400.0
2009-11-25 15:40:00,19.31,19.33,19.3,19.31,531000.0,12.5134,12.5264,12.5069,12.5134,531000.0
2009-11-25 15:45:00,19.3,19.33,19.29,19.31,1268800.0,12.5069,12.5264,12.5004,12.5134,1268800.0
2009-11-25 15:50:00,19.31,19.35,19.3,19.35,1230700.0,12.5134,12.5393,12.5069,12.5393,1230700.0
2009-11-25 15:55:00,19.34,19.36,19.32,19.34,2104500.0,12.5328,12.5458,12.5199,12.5328,2104500.0
2009-11-27 09:30:00,18.91,18.99,18.82,18.97,1901800.0,12.2542,12.306,12.1959,12.2931,1901800.0
2009-11-27 09:35:00,18.97,18.98,18.91,18.93,1194400.0,12.2931,12.2995,12.2542,12.2671,1194400.0
2009-11-27 09:40:00,18.93,19.02,18.91,18.98,1213900.0,12.2671,12.3255,12.2542,12.2995,1213900.0
2009-11-27 09:45:00,18.98,19.0,18.91,18.97,1319000.0,12.2995,12.3125,12.2542,12.2931,1319000.0
2009-11-27 09:50:00,18.97,18.99,18.92,18.95,1486300.0,12.2931,12.306,12.2607,12.2801,1486300.0
2009-11-27 09:55:00,18.94,18.99,18.93,18.98,1105800.0,12.2736,12.306,12.2671,12.2995,1105800.0
2009-11-27 10:00:00,18.98,19.08,18.97,18.99,1001100.0,12.2995,12.3643,12.2931,12.306,1001100.0
2009-11-27 10:05:00,18.98,19.0,18.93,18.95,1447300.0,12.2995,12.3125,12.2671,12.2801,1447300.0
2009-11-27 10:10:00,18.95,18.98,18.93,18.96,893900.0,12.2801,12.2995,12.2671,12.2866,893900.0
2009-11-27 10:15:00,18.95,18.98,18.92,18.98,1322900.0,12.2801,12.2995,12.2607,12.2995,1322900.0
2009-11-27 10:20:00,18.98,19.02,18.96,19.01,1134200.0,12.2995,12.3255,12.2866,12.319,1134200.0
2009-11-27 10:25:00,19.01,19.04,18.99,19.04,363100.0,12.319,12.3384,12.306,12.3384,363100.0
2009-11-27 10:30:00,19.04,19.07,19.01,19.07,850000.0,12.3384,12.3579,12.319,12.3579,850000.0
2009-11-27 10:35:00,19.07,19.12,19.06,19.11,662400.0,12.3579,12.3903,12.3514,12.3838,662400.0
2009-11-27 10:40:00,19.12,19.17,19.11,19.15,545800.0,12.3903,12.4227,12.3838,12.4097,545800.0
2009-11-27 10:45:00,19.15,19.18,19.14,19.16,325400.0,12.4097,12.4292,12.4032,12.4162,325400.0
2009-11-27 10:50:00,19.16,19.22,19.14,19.19,584600.0,12.4162,12.4551,12.4032,12.4356,584600.0
2009-11-27 10:55:00,19.18,19.2,19.15,19.16,425500.0,12.4292,12.4421,12.4097,12.4162,425500.0
2009-11-27 11:00:00,19.17,19.22,19.15,19.19,889800.0,12.4227,12.4551,12.4097,12.4356,889800.0
2009-11-27 11:05:00,19.19,19.22,19.16,19.19,650700.0,12.4356,12.4551,12.4162,12.4356,650700.0
2009-11-27 11:10:00,19.19,19.22,19.17,19.17,589800.0,12.4356,12.4551,12.4227,12.4227,589800.0
2009-11-27 11:15:00,19.17,19.2,19.16,19.18,656200.0,12.4227,12.4421,12.4162,12.4292,656200.0
2009-11-27 11:20:00,19.18,19.18,19.11,19.14,592600.0,12.4292,12.4292,12.3838,12.4032,592600.0
2009-11-27 11:25:00,19.14,19.16,19.12,19.14,338500.0,12.4032,12.4162,12.3903,12.4032,338500.0
2009-11-27 11:30:00,19.13,19.14,19.11,19.13,357500.0,12.3968,12.4032,12.3838,12.3968,357500.0
2009-11-27 11:35:00,19.13,19.15,19.11,19.12,494000.0,12.3968,12.4097,12.3838,12.3903,494000.0
2009-11-27 11:40:00,19.11,19.15,19.1,19.11,528800.0,12.3838,12.4097,12.3773,12.3838,528800.0
2009-11-27 11:45:00,19.11,19.12,19.1,19.12,339300.0,12.3838,12.3903,12.3773,12.3903,339300.0
2009-11-27 11:50:00,19.12,19.12,19.1,19.11,480700.0,12.3903,12.3903,12.3773,12.3838,480700.0
2009-11-27 11:55:00,19.1,19.13,19.09,19.1,815700.0,12.3773,12.3968,12.3708,12.3773,815700.0
2009-11-27 12:00:00,19.1,19.11,19.05,19.08,820300.0,12.3773,12.3838,12.3449,12.3643,820300.0
2009-11-27 12:05:00,19.08,19.09,19.04,19.08,852300.0,12.3643,12.3708,12.3384,12.3643,852300.0
2009-11-27 12:10:00,19.09,19.12,19.08,19.12,315600.0,12.3708,12.3903,12.3643,12.3903,315600.0
2009-11-27 12:15:00,19.12,19.13,19.11,19.13,384200.0,12.3903,12.3968,12.3838,12.3968,384200.0
2009-11-27 12:20:00,19.12,19.13,19.06,19.07,598200.0,12.3903,12.3968,12.3514,12.3579,598200.0
2009-11-27 12:25:00,19.07,19.08,19.05,19.08,332000.0,12.3579,12.3643,12.3449,12.3643,332000.0
2009-11-27 12:30:00,19.07,19.14,19.07,19.09,609400.0,12.3579,12.4032,12.3579,12.3708,609400.0
2009-11-27 12:35:00,19.09,19.16,19.09,19.16,494600.0,12.3708,12.4162,12.3708,12.4162,494600.0
2009-11-27 12:40:00,19.16,19.2,19.15,19.19,668400.0,12.4162,12.4421,12.4097,12.4356,668400.0
2009-11-27 12:45:00,19.18,19.25,19.18,19.21,1012600.0,12.4292,12.4745,12.4292,12.4486,1012600.0
2009-11-27 12:50:00,19.22,19.22,19.17,19.2,1155900.0,12.4551,12.4551,12.4227,12.4421,1155900.0
2009-11-27 12:55:00,19.2,19.21,19.11,19.11,1474000.0,12.4421,12.4486,12.3838,12.3838,1474000.0
2009-11-27 13:00:00,19.11,19.13,19.06,19.06,1168700.0,12.3838,12.3968,12.3514,12.3514,1168700.0
2009-11-27 13:05:00,19.08,19.11,19.08,19.08,2500.0,12.3643,12.3838,12.3643,12.3643,2500.0
2009-11-27 13:10:00,19.1,19.14,19.06,19.14,21800.0,12.3773,12.4032,12.3514,12.4032,21800.0
2009-11-27 13:15:00,19.14,19.14,19.11,19.14,53000.0,12.4032,12.4032,12.3838,12.4032,53000.0
2009-11-27 13:20:00,19.12,19.12,19.11,19.11,6400.0,12.3903,12.3903,12.3838,12.3838,6400.0
2009-11-27 13:25:00,19.14,19.15,19.12,19.14,1000.0,12.4032,12.4097,12.3903,12.4032,1000.0
2009-11-27 13:30:00,19.12,19.12,19.12,19.12,300.0,12.3903,12.3903,12.3903,12.3903,300.0
2009-11-27 13:35:00,19.14,19.14,19.14,19.14,300.0,12.4032,12.4032,12.4032,12.4032,300.0
2009-11-27 13:40:00,19.13,19.13,19.11,19.11,3200.0,12.3968,12.3968,12.3838,12.3838,3200.0
2009-11-27 13:45:00,19.11,19.11,19.11,19.11,0.0,12.3838,12.3838,12.3838,12.3838,0.0
2009-11-27 13:50:00,19.13,19.13,19.13,19.13,200.0,12.3968,12.3968,12.3968,12.3968,200.0
2009-11-27 13:55:00,19.13,19.13,19.13,19.13,0.0,12.3968,12.3968,12.3968,12.3968,0.0
2009-11-27 14:00:00,19.13,19.13,19.13,19.13,0.0,12.3968,12.3968,12.3968,12.3968,0.0
2009-11-27 14:05:00,19.13,19.13,19.13,19.13,0.0,12.3968,12.3968,12.3968,12.3968,0.0
2009-11-27 14:10:00,19.13,19.13,19.13,19.13,0.0,12.3968,12.3968,12.3968,12.3968,0.0
2009-11-27 14:15:00,19.15,19.15,19.15,19.15,1700.0,12.4097,12.4097,12.4097,12.4097,1700.0
2009-11-27 14:20:00,19.15,19.15,19.15,19.15,900.0,12.4097,12.4097,12.4097,12.4097,900.0
2009-11-27 14:25:00,19.15,19.15,19.15,19.15,0.0,12.4097,12.4097,12.4097,12.4097,0.0
2009-11-27 14:30:00,19.14,19.14,19.14,19.14,500.0,12.4032,12.4032,12.4032,12.4032,500.0
2009-11-27 14:35:00,19.14,19.14,19.14,19.14,0.0,12.4032,12.4032,12.4032,12.4032,0.0
2009-11-27 14:40:00,19.14,19.14,19.14,19.14,0.0,12.4032,12.4032,12.4032,12.4032,0.0
2009-11-27 14:45:00,19.14,19.14,19.14,19.14,0.0,12.4032,12.4032,12.4032,12.4032,0.0
2009-11-27 14:50:00,19.13,19.13,19.13,19.13,100.0,12.3968,12.3968,12.3968,12.3968,100.0
2009-11-27 14:55:00,19.13,19.13,19.13,19.13,0.0,12.3968,12.3968,12.3968,12.3968,0.0
2009-11-27 15:00:00,19.13,19.13,19.13,19.13,0.0,12.3968,12.3968,12.3968,12.3968,0.0
2009-11-27 15:05:00,19.13,19.13,19.13,19.13,0.0,12.3968,12.3968,12.3968,12.3968,0.0
2009-11-27 15:10:00,19.13,19.13,19.13,19.13,0.0,12.3968,12.3968,12.3968,12.3968,0.0
2009-11-27 15:15:00,19.13,19.13,19.13,19.13,0.0,12.3968,12.3968,12.3968,12.3968,0.0
2009-11-27 15:20:00,19.15,19.15,19.15,19.15,400.0,12.4097,12.4097,12.4097,12.4097,400.0
2009-11-27 15:25:00,19.15,19.15,19.15,19.15,0.0,12.4097,12.4097,12.4097,12.4097,0.0
2009-11-27 15:30:00,19.15,19.15,19.15,19.15,100.0,12.4097,12.4097,12.4097,12.4097,100.0
2009-11-27 15:35:00,19.15,19.15,19.15,19.15,0.0,12.4097,12.4097,12.4097,12.4097,0.0
2009-11-27 15:40:00,19.15,19.15,19.15,19.15,0.0,12.4097,12.4097,12.4097,12.4097,0.0
2009-11-27 15:45:00,19.15,19.15,19.15,19.15,0.0,12.4097,12.4097,12.4097,12.4097,0.0
2009-11-27 15:50:00,19.13,19.13,19.12,19.12,900.0,12.3968,12.3968,12.3903,12.3903,900.0
2009-11-27 15:55:00,19.16,19.16,19.16,19.16,300.0,12.4162,12.4162,12.4162,12.4162,300.0
2009-11-30 09:30:00,19.11,19.12,19.0,19.02,1469900.0,12.3838,12.3903,12.3125,12.3255,1469900.0
2009-11-30 09:35:00,19.02,19.08,19.0,19.06,1002600.0,12.3255,12.3643,12.3125,12.3514,1002600.0
2009-11-30 09:40:00,19.06,19.09,19.01,19.09,1140300.0,12.3514,12.3708,12.319,12.3708,1140300.0
2009-11-30 09:45:00,19.09,19.09,19.02,19.04,998000.0,12.3708,12.3708,12.3255,12.3384,998000.0
2009-11-30 09:50:00,19.05,19.05,19.01,19.02,760800.0,12.3449,12.3449,12.319,12.3255,760800.0
2009-11-30 09:55:00,19.02,19.03,19.0,19.01,599600.0,12.3255,12.3319,12.3125,12.319,599600.0
2009-11-30 10:00:00,19.01,19.03,19.01,19.03,426800.0,12.319,12.3319,12.319,12.3319,426800.0
2009-11-30 10:05:00,19.03,19.05,19.02,19.05,727100.0,12.3319,12.3449,12.3255,12.3449,727100.0
2009-11-30 10:10:00,19.05,19.07,19.02,19.04,1030600.0,12.3449,12.3579,12.3255,12.3384,1030600.0
2009-11-30 10:15:00,19.04,19.11,19.04,19.1,795500.0,12.3384,12.3838,12.3384,12.3773,795500.0
2009-11-30 10:20:00,19.1,19.14,19.1,19.11,556000.0,12.3773,12.4032,12.3773,12.3838,556000.0
2009-11-30 10:25:00,19.11,19.13,19.1,19.12,466600.0,12.3838,12.3968,12.3773,12.3903,466600.0
2009-11-30 10:30:00,19.13,19.16,19.12,19.15,456900.0,12.3968,12.4162,12.3903,12.4097,456900.0
2009-11-30 10:35:00,19.15,19.16,19.13,19.16,771300.0,12.4097,12.4162,12.3968,12.4162,771300.0
2009-11-30 10:40:00,19.16,19.16,19.15,19.15,374200.0,12.4162,12.4162,12.4097,12.4097,374200.0
2009-11-30 10:45:00,19.16,19.16,19.12,19.13,1023700.0,12.4162,12.4162,12.3903,12.3968,1023700.0
2009-11-30 10:50:00,19.13,19.14,19.1,19.12,504800.0,12.3968,12.4032,12.3773,12.3903,504800.0
2009-11-30 10:55:00,19.12,19.14,19.12,19.14,694000.0,12.3903,12.4032,12.3903,12.4032,694000.0
2009-11-30 11:00:00,19.14,19.14,19.08,19.11,994300.0,12.4032,12.4032,12.3643,12.3838,994300.0
2009-11-30 11:05:00,19.1,19.12,19.09,19.09,658400.0,12.3773,12.3903,12.3708,12.3708,658400.0
2009-11-30 11:10:00,19.1,19.1,19.06,19.09,462500.0,12.3773,12.3773,12.3514,12.3708,462500.0
2009-11-30 11:15:00,19.1,19.1,19.06,19.07,318000.0,12.3773,12.3773,12.3514,12.3579,318000.0
2009-11-30 11:20:00,19.07,19.08,19.06,19.07,124900.0,12.3579,12.3643,12.3514,12.3579,124900.0
2009-11-30 11:25:00,19.08,19.08,19.04,19.04,261700.0,12.3643,12.3643,12.3384,12.3384,261700.0
2009-11-30 11:30:00,19.05,19.05,19.0,19.01,861300.0,12.3449,12.3449,12.3125,12.319,861300.0
2009-11-30 11:35:00,19.01,19.04,19.0,19.03,729000.0,12.319,12.3384,12.3125,12.3319,729000.0
2009-11-30 11:40:00,19.03,19.04,19.03,19.03,156000.0,12.3319,12.3384,12.3319,12.3319,156000.0
2009-11-30 11:45:00,19.04,19.05,19.02,19.04,538700.0,12.3384,12.3449,12.3255,12.3384,538700.0
2009-11-30 11:50:00,19.03,19.04,19.01,19.01,960500.0,12.3319,12.3384,12.319,12.319,960500.0
2009-11-30 11:55:00,19.01,19.03,19.01,19.02,415600.0,12.319,12.3319,12.319,12.3255,415600.0
2009-11-30 12:00:00,19.03,19.04,19.02,19.03,547300.0,12.3319,12.3384,12.3255,12.3319,547300.0
2009-11-30 12:05:00,19.03,19.05,19.02,19.04,576600.0,12.3319,12.3449,12.3255,12.3384,576600.0
2009-11-30 12:10:00,19.05,19.05,19.03,19.04,203600.0,12.3449,12.3449,12.3319,12.3384,203600.0
2009-11-30 12:15:00,19.03,19.06,19.03,19.06,560100.0,12.3319,12.3514,12.3319,12.3514,560100.0
2009-11-30 12:20:00,19.05,19.07,19.05,19.06,429200.0,12.3449,12.3579,12.3449,12.3514,429200.0
2009-11-30 12:25:00,19.05,19.06,19.04,19.04,188000.0,12.3449,12.3514,12.3384,12.3384,188000.0
2009-11-30 12:30:00,19.04,19.05,19.02,19.03,197900.0,12.3384,12.3449,12.3255,12.3319,197900.0
2009-11-30 12:35:00,19.02,19.04,19.02,19.02,375500.0,12.3255,12.3384,12.3255,12.3255,375500.0
2009-11-30 12:40:00,19.02,19.03,19.01,19.01,148400.0,12.3255,12.3319,12.319,12.319,148400.0
2009-11-30 12:45:00,19.01,19.02,19.01,19.02,86500.0,12.319,12.3255,12.319,12.3255,86500.0
2009-11-30 12:50:00,19.02,19.02,19.01,19.02,118600.0,12.3255,12.3255,12.319,12.3255,118600.0
2009-11-30 12:55:00,19.02,19.02,19.01,19.01,101200.0,12.3255,12.3255,12.319,12.319,101200.0
2009-11-30 13:00:00,19.01,19.03,19.01,19.03,206200.0,12.319,12.3319,12.319,12.3319,206200.0
2009-11-30 13:05:00,19.03,19.03,19.02,19.03,106900.0,12.3319,12.3319,12.3255,12.3319,106900.0
2009-11-30 13:10:00,19.02,19.04,19.02,19.03,161800.0,12.3255,12.3384,12.3255,12.3319,161800.0
2009-11-30 13:15:00,19.03,19.04,19.03,19.04,141300.0,12.3319,12.3384,12.3319,12.3384,141300.0
2009-11-30 13:20:00,19.04,19.05,19.01,19.01,578300.0,12.3384,12.3449,12.319,12.319,578300.0
2009-11-30 13:25:00,19.01,19.04,19.01,19.04,1088000.0,12.319,12.3384,12.319,12.3384,1088000.0
2009-11-30 13:30:00,19.04,19.05,19.01,19.02,680100.0,12.3384,12.3449,12.319,12.3255,680100.0
2009-11-30 13:35:00,19.01,19.04,19.01,19.03,235100.0,12.319,12.3384,12.319,12.3319,235100.0
2009-11-30 13:40:00,19.03,19.03,19.01,19.01,444400.0,12.3319,12.3319,12.319,12.319,444400.0
2009-11-30 13:45:00,19.02,19.04,19.01,19.04,295500.0,12.3255,12.3384,12.319,12.3384,295500.0
2009-11-30 13:50:00,19.04,19.1,19.03,19.08,490400.0,12.3384,12.3773,12.3319,12.3643,490400.0
2009-11-30 13:55:00,19.08,19.1,19.08,19.09,656200.0,12.3643,12.3773,12.3643,12.3708,656200.0
2009-11-30 14:00:00,19.09,19.11,19.08,19.11,419600.0,12.3708,12.3838,12.3643,12.3838,419600.0
2009-11-30 14:05:00,19.1,19.11,19.09,19.11,232500.0,12.3773,12.3838,12.3708,12.3838,232500.0
2009-11-30 14:10:00,19.1,19.11,19.1,19.1,66300.0,12.3773,12.3838,12.3773,12.3773,66300.0
2009-11-30 14:15:00,19.1,19.13,19.1,19.13,200500.0,12.3773,12.3968,12.3773,12.3968,200500.0
2009-11-30 14:20:00,19.13,19.13,19.12,19.12,145400.0,12.3968,12.3968,12.3903,12.3903,145400.0
2009-11-30 14:25:00,19.13,19.13,19.09,19.09,478500.0,12.3968,12.3968,12.3708,12.3708,478500.0
2009-11-30 14:30:00,19.1,19.1,19.08,19.08,175500.0,12.3773,12.3773,12.3643,12.3643,175500.0
2009-11-30 14:35:00,19.08,19.09,19.08,19.08,108700.0,12.3643,12.3708,12.3643,12.3643,108700.0
2009-11-30 14:40:00,19.08,19.09,19.07,19.09,224300.0,12.3643,12.3708,12.3579,12.3708,224300.0
2009-11-30 14:45:00,19.08,19.09,19.07,19.08,111800.0,12.3643,12.3708,12.3579,12.3643,111800.0
2009-11-30 14:50:00,19.07,19.08,19.06,19.07,216200.0,12.3579,12.3643,12.3514,12.3579,216200.0
2009-11-30 14:55:00,19.07,19.12,19.06,19.08,260300.0,12.3579,12.3903,12.3514,12.3643,260300.0
2009-11-30 15:00:00,19.08,19.09,19.06,19.07,455200.0,12.3643,12.3708,12.3514,12.3579,455200.0
2009-11-30 15:05:00,19.07,19.1,19.06,19.09,397600.0,12.3579,12.3773,12.3514,12.3708,397600.0
2009-11-30 15:10:00,19.1,19.13,19.09,19.11,497200.0,12.3773,12.3968,12.3708,12.3838,497200.0
2009-11-30 15:15:00,19.12,19.18,19.11,19.16,1365700.0,12.3903,12.4292,12.3838,12.4162,1365700.0
2009-11-30 15:20:00,19.16,19.18,19.15,19.16,881300.0,12.4162,12.4292,12.4097,12.4162,881300.0
2009-11-30 15:25:00,19.16,19.2,19.16,19.17,479000.0,12.4162,12.4421,12.4162,12.4227,479000.0
2009-11-30 15:30:00,19.17,19.25,19.17,19.23,1154400.0,12.4227,12.4745,12.4227,12.4616,1154400.0
2009-11-30 15:35:00,19.23,19.25,19.21,19.24,590000.0,12.4616,12.4745,12.4486,12.468,590000.0
2009-11-30 15:40:00,19.24,19.26,19.23,19.24,882400.0,12.468,12.481,12.4616,12.468,882400.0
2009-11-30 15:45:00,19.24,19.24,19.21,19.22,547100.0,12.468,12.468,12.4486,12.4551,547100.0
2009-11-30 15:50:00,19.21,19.23,19.19,19.22,1550700.0,12.4486,12.4616,12.4356,12.4551,1550700.0
2009-11-30 15:55:00,19.21,19.24,19.2,19.2,2246900.0,12.4486,12.468,12.4421,12.4421,2246900.0
2009-12-01 09:30:00,19.47,19.61,19.46,19.57,2409500.0,12.6171,12.7078,12.6106,12.6819,2409500.0
2009-12-01 09:35:00,19.58,19.61,19.55,19.59,971800.0,12.6884,12.7078,12.6689,12.6948,971800.0
2009-12-01 09:40:00,19.58,19.69,19.58,19.66,2181100.0,12.6884,12.7596,12.6884,12.7402,2181100.0
2009-12-01 09:45:00,19.66,19.69,19.6,19.61,1560200.0,12.7402,12.7596,12.7013,12.7078,1560200.0
2009-12-01 09:50:00,19.6,19.67,19.6,19.65,704500.0,12.7013,12.7467,12.7013,12.7337,704500.0
2009-12-01 09:55:00,19.66,19.67,19.6,19.61,549800.0,12.7402,12.7467,12.7013,12.7078,549800.0
2009-12-01 10:00:00,19.61,19.65,19.58,19.63,1783900.0,12.7078,12.7337,12.6884,12.7208,1783900.0
2009-12-01 10:05:00,19.62,19.64,19.55,19.55,1198000.0,12.7143,12.7272,12.6689,12.6689,1198000.0
2009-12-01 10:10:00,19.55,19.59,19.52,19.57,866600.0,12.6689,12.6948,12.6495,12.6819,866600.0
2009-12-01 10:15:00,19.58,19.58,19.54,19.54,470500.0,12.6884,12.6884,12.6624,12.6624,470500.0
2009-12-01 10:20:00,19.54,19.56,19.5,19.53,687300.0,12.6624,12.6754,12.6365,12.656,687300.0
2009-12-01 10:25:00,19.54,19.54,19.46,19.47,1896200.0,12.6624,12.6624,12.6106,12.6171,1896200.0
2009-12-01 10:30:00,19.47,19.49,19.45,19.47,1119800.0,12.6171,12.63,12.6041,12.6171,1119800.0
2009-12-01 10:35:00,19.48,19.49,19.46,19.47,544500.0,12.6236,12.63,12.6106,12.6171,544500.0
2009-12-01 10:40:00,19.47,19.5,19.47,19.49,376500.0,12.6171,12.6365,12.6171,12.63,376500.0
2009-12-01 10:45:00,19.5,19.54,19.49,19.53,449200.0,12.6365,12.6624,12.63,12.656,449200.0
2009-12-01 10:50:00,19.52,19.53,19.48,19.52,542800.0,12.6495,12.656,12.6236,12.6495,542800.0
2009-12-01 10:55:00,19.52,19.52,19.5,19.51,174800.0,12.6495,12.6495,12.6365,12.643,174800.0
2009-12-01 11:00:00,19.51,19.56,19.51,19.55,581700.0,12.643,12.6754,12.643,12.6689,581700.0
2009-12-01 11:05:00,19.56,19.58,19.54,19.58,437500.0,12.6754,12.6884,12.6624,12.6884,437500.0
2009-12-01 11:10:00,19.58,19.58,19.55,19.57,403400.0,12.6884,12.6884,12.6689,12.6819,403400.0
2009-12-01 11:15:00,19.57,19.6,19.57,19.59,236900.0,12.6819,12.7013,12.6819,12.6948,236900.0
2009-12-01 11:20:00,19.6,19.61,19.59,19.6,464000.0,12.7013,12.7078,12.6948,12.7013,464000.0
2009-12-01 11:25:00,19.59,19.61,19.58,19.61,492300.0,12.6948,12.7078,12.6884,12.7078,492300.0
2009-12-01 11:30:00,19.6,19.61,19.56,19.57,406500.0,12.7013,12.7078,12.6754,12.6819,406500.0
2009-12-01 11:35:00,19.58,19.59,19.57,19.58,215100.0,12.6884,12.6948,12.6819,12.6884,215100.0
2009-12-01 11:40:00,19.58,19.59,19.57,19.58,257700.0,12.6884,12.6948,12.6819,12.6884,257700.0
2009-12-01 11:45:00,19.58,19.59,19.56,19.58,282600.0,12.6884,12.6948,12.6754,12.6884,282600.0
2009-12-01 11:50:00,19.58,19.63,19.58,19.62,497300.0,12.6884,12.7208,12.6884,12.7143,497300.0
2009-12-01 11:55:00,19.63,19.64,19.62,19.63,315700.0,12.7208,12.7272,12.7143,12.7208,315700.0
2009-12-01 12:00:00,19.64,19.68,19.63,19.68,610900.0,12.7272,12.7532,12.7208,12.7532,610900.0
2009-12-01 12:05:00,19.68,19.69,19.66,19.66,822700.0,12.7532,12.7596,12.7402,12.7402,822700.0
2009-12-01 12:10:00,19.66,19.68,19.66,19.67,221900.0,12.7402,12.7532,12.7402,12.7467,221900.0
2009-12-01 12:15:00,19.68,19.68,19.67,19.68,132900.0,12.7532,12.7532,12.7467,12.7532,132900.0
2009-12-01 12:20:00,19.68,19.68,19.65,19.65,394200.0,12.7532,12.7532,12.7337,12.7337,394200.0
2009-12-01 12:25:00,19.66,19.66,19.65,19.65,86100.0,12.7402,12.7402,12.7337,12.7337,86100.0
2009-12-01 12:30:00,19.65,19.66,19.64,19.65,340700.0,12.7337,12.7402,12.7272,12.7337,340700.0
2009-12-01 12:35:00,19.64,19.66,19.64,19.64,373700.0,12.7272,12.7402,12.7272,12.7272,373700.0
2009-12-01 12:40:00,19.65,19.65,19.62,19.62,234700.0,12.7337,12.7337,12.7143,12.7143,234700.0
2009-12-01 12:45:00,19.63,19.63,19.62,19.62,117400.0,12.7208,12.7208,12.7143,12.7143,117400.0
2009-12-01 12:50:00,19.62,19.63,19.62,19.63,72200.0,12.7143,12.7208,12.7143,12.7208,72200.0
2009-12-01 12:55:00,19.63,19.63,19.62,19.63,109800.0,12.7208,12.7208,12.7143,12.7208,109800.0
2009-12-01 13:00:00,19.62,19.63,19.61,19.61,194400.0,12.7143,12.7208,12.7078,12.7078,194400.0
2009-12-01 13:05:00,19.62,19.62,19.61,19.61,45900.0,12.7143,12.7143,12.7078,12.7078,45900.0
2009-12-01 13:10:00,19.61,19.62,19.61,19.61,198600.0,12.7078,12.7143,12.7078,12.7078,198600.0
2009-12-01 13:15:00,19.62,19.64,19.61,19.63,426600.0,12.7143,12.7272,12.7078,12.7208,426600.0
2009-12-01 13:20:00,19.64,19.65,19.61,19.65,549000.0,12.7272,12.7337,12.7078,12.7337,549000.0
2009-12-01 13:25:00,19.65,19.65,19.64,19.64,199200.0,12.7337,12.7337,12.7272,12.7272,199200.0
2009-12-01 13:30:00,19.65,19.67,19.64,19.66,533400.0,12.7337,12.7467,12.7272,12.7402,533400.0
2009-12-01 13:35:00,19.66,19.67,19.66,19.67,107600.0,12.7402,12.7467,12.7402,12.7467,107600.0
2009-12-01 13:40:00,19.66,19.67,19.63,19.63,382400.0,12.7402,12.7467,12.7208,12.7208,382400.0
2009-12-01 13:45:00,19.64,19.64,19.61,19.61,620400.0,12.7272,12.7272,12.7078,12.7078,620400.0
2009-12-01 13:50:00,19.61,19.62,19.6,19.61,345600.0,12.7078,12.7143,12.7013,12.7078,345600.0
2009-12-01 13:55:00,19.61,19.62,19.6,19.61,300800.0,12.7078,12.7143,12.7013,12.7078,300800.0
2009-12-01 14:00:00,19.61,19.62,19.6,19.62,178500.0,12.7078,12.7143,12.7013,12.7143,178500.0
2009-12-01 14:05:00,19.61,19.62,19.61,19.61,188500.0,12.7078,12.7143,12.7078,12.7078,188500.0
2009-12-01 14:10:00,19.62,19.63,19.61,19.62,158600.0,12.7143,12.7208,12.7078,12.7143,158600.0
2009-12-01 14:15:00,19.63,19.63,19.62,19.63,125100.0,12.7208,12.7208,12.7143,12.7208,125100.0
2009-12-01 14:20:00,19.62,19.66,19.62,19.66,519300.0,12.7143,12.7402,12.7143,12.7402,519300.0
2009-12-01 14:25:00,19.66,19.67,19.64,19.67,647300.0,12.7402,12.7467,12.7272,12.7467,647300.0
2009-12-01 14:30:00,19.66,19.68,19.64,19.65,594600.0,12.7402,12.7532,12.7272,12.7337,594600.0
2009-12-01 14:35:00,19.65,19.67,19.64,19.66,498700.0,12.7337,12.7467,12.7272,12.7402,498700.0
2009-12-01 14:40:00,19.66,19.69,19.66,19.67,499900.0,12.7402,12.7596,12.7402,12.7467,499900.0
2009-12-01 14:45:00,19.68,19.68,19.66,19.67,538500.0,12.7532,12.7532,12.7402,12.7467,538500.0
2009-12-01 14:50:00,19.68,19.69,19.66,19.67,755400.0,12.7532,12.7596,12.7402,12.7467,755400.0
2009-12-01 14:55:00,19.68,19.68,19.67,19.67,77300.0,12.7532,12.7532,12.7467,12.7467,77300.0
2009-12-01 15:00:00,19.68,19.69,19.67,19.67,284300.0,12.7532,12.7596,12.7467,12.7467,284300.0
2009-12-01 15:05:00,19.68,19.68,19.66,19.67,340100.0,12.7532,12.7532,12.7402,12.7467,340100.0
2009-12-01 15:10:00,19.68,19.68,19.67,19.68,369400.0,12.7532,12.7532,12.7467,12.7532,369400.0
2009-12-01 15:15:00,19.67,19.68,19.67,19.67,138400.0,12.7467,12.7532,12.7467,12.7467,138400.0
2009-12-01 15:20:00,19.67,19.68,19.64,19.64,525100.0,12.7467,12.7532,12.7272,12.7272,525100.0
2009-12-01 15:25:00,19.65,19.66,19.64,19.66,224300.0,12.7337,12.7402,12.7272,12.7402,224300.0
2009-12-01 15:30:00,19.65,19.67,19.62,19.62,609100.0,12.7337,12.7467,12.7143,12.7143,609100.0
2009-12-01 15:35:00,19.63,19.65,19.62,19.63,1132000.0,12.7208,12.7337,12.7143,12.7208,1132000.0
2009-12-01 15:40:00,19.63,19.65,19.62,19.65,811000.0,12.7208,12.7337,12.7143,12.7337,811000.0
2009-12-01 15:45:00,19.65,19.68,19.64,19.67,449900.0,12.7337,12.7532,12.7272,12.7467,449900.0
2009-12-01 15:50:00,19.67,19.68,19.61,19.63,1467500.0,12.7467,12.7532,12.7078,12.7208,1467500.0
2009-12-01 15:55:00,19.62,19.66,19.6,19.66,1756300.0,12.7143,12.7402,12.7013,12.7402,1756300.0
2009-12-02 09:30:00,19.69,19.77,19.68,19.76,1790400.0,12.7596,12.8115,12.7532,12.805,1790400.0
2009-12-02 09:35:00,19.76,19.77,19.73,19.75,1191000.0,12.805,12.8115,12.7856,12.7985,1191000.0
2009-12-02 09:40:00,19.76,19.77,19.71,19.73,692700.0,12.805,12.8115,12.7726,12.7856,692700.0
2009-12-02 09:45:00,19.73,19.74,19.68,19.74,886600.0,12.7856,12.792,12.7532,12.792,886600.0
2009-12-02 09:50:00,19.73,19.77,19.72,19.73,653200.0,12.7856,12.8115,12.7791,12.7856,653200.0
2009-12-02 09:55:00,19.74,19.75,19.72,19.74,783600.0,12.792,12.7985,12.7791,12.792,783600.0
2009-12-02 10:00:00,19.73,19.79,19.73,19.78,799900.0,12.7856,12.8244,12.7856,12.818,799900.0
2009-12-02 10:05:00,19.79,19.8,19.77,19.78,554900.0,12.8244,12.8309,12.8115,12.818,554900.0
2009-12-02 10:10:00,19.78,19.82,19.78,19.82,773900.0,12.818,12.8439,12.818,12.8439,773900.0
2009-12-02 10:15:00,19.81,19.84,19.81,19.84,694300.0,12.8374,12.8569,12.8374,12.8569,694300.0
2009-12-02 10:20:00,19.84,19.84,19.8,19.81,753700.0,12.8569,12.8569,12.8309,12.8374,753700.0
2009-12-02 10:25:00,19.81,19.81,19.78,19.78,469200.0,12.8374,12.8374,12.818,12.818,469200.0
2009-12-02 10:30:00,19.79,19.8,19.77,19.78,319600.0,12.8244,12.8309,12.8115,12.818,319600.0
2009-12-02 10:35:00,19.78,19.8,19.78,19.79,322600.0,12.818,12.8309,12.818,12.8244,322600.0
2009-12-02 10:40:00,19.8,19.81,19.77,19.78,506000.0,12.8309,12.8374,12.8115,12.818,506000.0
2009-12-02 10:45:00,19.77,19.78,19.74,19.75,245900.0,12.8115,12.818,12.792,12.7985,245900.0
2009-12-02 10:50:00,19.75,19.76,19.73,19.76,371000.0,12.7985,12.805,12.7856,12.805,371000.0
2009-12-02 10:55:00,19.75,19.76,19.73,19.76,235400.0,12.7985,12.805,12.7856,12.805,235400.0
2009-12-02 11:00:00,19.76,19.77,19.71,19.72,439600.0,12.805,12.8115,12.7726,12.7791,439600.0
2009-12-02 11:05:00,19.71,19.74,19.69,19.7,565400.0,12.7726,12.792,12.7596,12.7661,565400.0
2009-12-02 11:10:00,19.7,19.71,19.66,19.67,391200.0,12.7661,12.7726,12.7402,12.7467,391200.0
2009-12-02 11:15:00,19.67,19.69,19.65,19.67,634300.0,12.7467,12.7596,12.7337,12.7467,634300.0
2009-12-02 11:20:00,19.67,19.72,19.67,19.7,697700.0,12.7467,12.7791,12.7467,12.7661,697700.0
2009-12-02 11:25:00,19.69,19.73,19.68,19.7,400900.0,12.7596,12.7856,12.7532,12.7661,400900.0
2009-12-02 11:30:00,19.7,19.71,19.67,19.67,477200.0,12.7661,12.7726,12.7467,12.7467,477200.0
2009-12-02 11:35:00,19.67,19.68,19.65,19.66,168400.0,12.7467,12.7532,12.7337,12.7402,168400.0
2009-12-02 11:40:00,19.67,19.67,19.63,19.64,322100.0,12.7467,12.7467,12.7208,12.7272,322100.0
2009-12-02 11:45:00,19.64,19.64,19.63,19.63,72700.0,12.7272,12.7272,12.7208,12.7208,72700.0
2009-12-02 11:50:00,19.63,19.66,19.63,19.63,421000.0,12.7208,12.7402,12.7208,12.7208,421000.0
2009-12-02 11:55:00,19.63,19.68,19.63,19.68,313400.0,12.7208,12.7532,12.7208,12.7532,313400.0
2009-12-02 12:00:00,19.68,19.69,19.67,19.68,238300.0,12.7532,12.7596,12.7467,12.7532,238300.0
2009-12-02 12:05:00,19.69,19.69,19.67,19.67,105100.0,12.7596,12.7596,12.7467,12.7467,105100.0
2009-12-02 12:10:00,19.68,19.7,19.67,19.68,248100.0,12.7532,12.7661,12.7467,12.7532,248100.0
2009-12-02 12:15:00,19.69,19.69,19.65,19.65,203100.0,12.7596,12.7596,12.7337,12.7337,203100.0
2009-12-02 12:20:00,19.65,19.65,19.58,19.6,557500.0,12.7337,12.7337,12.6884,12.7013,557500.0
2009-12-02 12:25:00,19.6,19.64,19.6,19.64,171900.0,12.7013,12.7272,12.7013,12.7272,171900.0
2009-12-02 12:30:00,19.64,19.66,19.63,19.65,239400.0,12.7272,12.7402,12.7208,12.7337,239400.0
2009-12-02 12:35:00,19.64,19.65,19.64,19.65,67000.0,12.7272,12.7337,12.7272,12.7337,67000.0
2009-12-02 12:40:00,19.64,19.65,19.58,19.6,540400.0,12.7272,12.7337,12.6884,12.7013,540400.0
2009-12-02 12:45:00,19.6,19.6,19.58,19.59,210300.0,12.7013,12.7013,12.6884,12.6948,210300.0
2009-12-02 12:50:00,19.59,19.6,19.58,19.6,204600.0,12.6948,12.7013,12.6884,12.7013,204600.0
2009-12-02 12:55:00,19.6,19.61,19.59,19.6,204900.0,12.7013,12.7078,12.6948,12.7013,204900.0
2009-12-02 13:00:00,19.59,19.6,19.57,19.58,309600.0,12.6948,12.7013,12.6819,12.6884,309600.0
2009-12-02 13:05:00,19.58,19.58,19.55,19.56,232100.0,12.6884,12.6884,12.6689,12.6754,232100.0
2009-12-02 13:10:00,19.57,19.61,19.56,19.6,598100.0,12.6819,12.7078,12.6754,12.7013,598100.0
2009-12-02 13:15:00,19.6,19.62,19.59,19.61,819400.0,12.7013,12.7143,12.6948,12.7078,819400.0
2009-12-02 13:20:00,19.61,19.64,19.6,19.63,497200.0,12.7078,12.7272,12.7013,12.7208,497200.0
2009-12-02 13:25:00,19.63,19.64,19.63,19.64,66000.0,12.7208,12.7272,12.7208,12.7272,66000.0
2009-12-02 13:30:00,19.63,19.66,19.63,19.66,139500.0,12.7208,12.7402,12.7208,12.7402,139500.0
2009-12-02 13:35:00,19.66,19.67,19.65,19.65,164800.0,12.7402,12.7467,12.7337,12.7337,164800.0
2009-12-02 13:40:00,19.66,19.67,19.65,19.67,282800.0,12.7402,12.7467,12.7337,12.7467,282800.0
2009-12-02 13:45:00,19.67,19.69,19.66,19.68,326000.0,12.7467,12.7596,12.7402,12.7532,326000.0
2009-12-02 13:50:00,19.68,19.7,19.68,19.69,355700.0,12.7532,12.7661,12.7532,12.7596,355700.0
2009-12-02 13:55:00,19.69,19.69,19.66,19.68,327200.0,12.7596,12.7596,12.7402,12.7532,327200.0
2009-12-02 14:00:00,19.67,19.69,19.66,19.68,561000.0,12.7467,12.7596,12.7402,12.7532,561000.0
2009-12-02 14:05:00,19.67,19.69,19.67,19.69,431100.0,12.7467,12.7596,12.7467,12.7596,431100.0
2009-12-02 14:10:00,19.68,19.69,19.66,19.69,360300.0,12.7532,12.7596,12.7402,12.7596,360300.0
2009-12-02 14:15:00,19.69,19.69,19.65,19.66,284200.0,12.7596,12.7596,12.7337,12.7402,284200.0
2009-12-02 14:20:00,19.65,19.67,19.63,19.64,184900.0,12.7337,12.7467,12.7208,12.7272,184900.0
2009-12-02 14:25:00,19.63,19.68,19.63,19.66,315700.0,12.7208,12.7532,12.7208,12.7402,315700.0
2009-12-02 14:30:00,19.67,19.67,19.62,19.62,363000.0,12.7467,12.7467,12.7143,12.7143,363000.0
2009-12-02 14:35:00,19.62,19.67,19.62,19.65,287600.0,12.7143,12.7467,12.7143,12.7337,287600.0
2009-12-02 14:40:00,19.65,19.66,19.64,19.65,187500.0,12.7337,12.7402,12.7272,12.7337,187500.0
2009-12-02 14:45:00,19.65,19.67,19.65,19.67,88300.0,12.7337,12.7467,12.7337,12.7467,88300.0
2009-12-02 14:50:00,19.67,19.67,19.65,19.66,135600.0,12.7467,12.7467,12.7337,12.7402,135600.0
2009-12-02 14:55:00,19.66,19.67,19.65,19.67,120800.0,12.7402,12.7467,12.7337,12.7467,120800.0
2009-12-02 15:00:00,19.67,19.68,19.66,19.66,189000.0,12.7467,12.7532,12.7402,12.7402,189000.0
2009-12-02 15:05:00,19.67,19.69,19.66,19.68,244000.0,12.7467,12.7596,12.7402,12.7532,244000.0
2009-12-02 15:10:00,19.68,19.69,19.66,19.67,195900.0,12.7532,12.7596,12.7402,12.7467,195900.0
2009-12-02 15:15:00,19.66,19.68,19.66,19.68,258700.0,12.7402,12.7532,12.7402,12.7532,258700.0
2009-12-02 15:20:00,19.67,19.69,19.66,19.67,329900.0,12.7467,12.7596,12.7402,12.7467,329900.0
2009-12-02 15:25:00,19.67,19.69,19.67,19.69,160900.0,12.7467,12.7596,12.7467,12.7596,160900.0
2009-12-02 15:30:00,19.69,19.69,19.66,19.67,293500.0,12.7596,12.7596,12.7402,12.7467,293500.0
2009-12-02 15:35:00,19.66,19.68,19.66,19.66,319100.0,12.7402,12.7532,12.7402,12.7402,319100.0
2009-12-02 15:40:00,19.67,19.69,19.66,19.69,560800.0,12.7467,12.7596,12.7402,12.7596,560800.0
2009-12-02 15:45:00,19.68,19.69,19.66,19.68,750700.0,12.7532,12.7596,12.7402,12.7532,750700.0
2009-12-02 15:50:00,19.69,19.7,19.67,19.69,732700.0,12.7596,12.7661,12.7467,12.7596,732700.0
2009-12-02 15:55:00,19.69,19.73,19.68,19.72,2236000.0,12.7596,12.7856,12.7532,12.7791,2236000.0
2009-12-03 09:30:00,19.76,19.84,19.7,19.82,1074400.0,12.805,12.8569,12.7661,12.8439,1074400.0
2009-12-03 09:35:00,19.83,19.87,19.82,19.87,928300.0,12.8504,12.8763,12.8439,12.8763,928300.0
2009-12-03 09:40:00,19.87,19.89,19.86,19.88,680500.0,12.8763,12.8893,12.8698,12.8828,680500.0
2009-12-03 09:45:00,19.89,19.9,19.86,19.9,1088400.0,12.8893,12.8957,12.8698,12.8957,1088400.0
2009-12-03 09:50:00,19.89,19.9,19.82,19.82,896100.0,12.8893,12.8957,12.8439,12.8439,896100.0
2009-12-03 09:55:00,19.82,19.84,19.8,19.82,548700.0,12.8439,12.8569,12.8309,12.8439,548700.0
2009-12-03 10:00:00,19.82,19.84,19.78,19.82,1754300.0,12.8439,12.8569,12.818,12.8439,1754300.0
2009-12-03 10:05:00,19.82,19.87,19.8,19.85,725800.0,12.8439,12.8763,12.8309,12.8633,725800.0
2009-12-03 10:10:00,19.86,19.88,19.84,19.85,537500.0,12.8698,12.8828,12.8569,12.8633,537500.0
2009-12-03 10:15:00,19.85,19.85,19.78,19.82,1063200.0,12.8633,12.8633,12.818,12.8439,1063200.0
2009-12-03 10:20:00,19.82,19.84,19.81,19.81,433200.0,12.8439,12.8569,12.8374,12.8374,433200.0
2009-12-03 10:25:00,19.81,19.85,19.81,19.84,341600.0,12.8374,12.8633,12.8374,12.8569,341600.0
2009-12-03 10:30:00,19.84,19.87,19.84,19.86,450800.0,12.8569,12.8763,12.8569,12.8698,450800.0
2009-12-03 10:35:00,19.87,19.9,19.86,19.9,1163000.0,12.8763,12.8957,12.8698,12.8957,1163000.0
2009-12-03 10:40:00,19.9,19.9,19.83,19.86,1065000.0,12.8957,12.8957,12.8504,12.8698,1065000.0
2009-12-03 10:45:00,19.88,19.94,19.86,19.93,1028200.0,12.8828,12.9217,12.8698,12.9152,1028200.0
2009-12-03 10:50:00,19.94,19.97,19.93,19.95,1203600.0,12.9217,12.9411,12.9152,12.9281,1203600.0
2009-12-03 10:55:00,19.95,19.97,19.93,19.96,446900.0,12.9281,12.9411,12.9152,12.9346,446900.0
2009-12-03 11:00:00,19.96,19.98,19.95,19.96,554600.0,12.9346,12.9476,12.9281,12.9346,554600.0
2009-12-03 11:05:00,19.96,19.99,19.94,19.94,550500.0,12.9346,12.9541,12.9217,12.9217,550500.0
2009-12-03 11:10:00,19.94,19.96,19.93,19.95,306000.0,12.9217,12.9346,12.9152,12.9281,306000.0
2009-12-03 11:15:00,19.96,19.96,19.93,19.94,795500.0,12.9346,12.9346,12.9152,12.9217,795500.0
2009-12-03 11:20:00,19.94,19.94,19.9,19.9,528500.0,12.9217,12.9217,12.8957,12.8957,528500.0
2009-12-03 11:25:00,19.9,19.96,19.9,19.95,604700.0,12.8957,12.9346,12.8957,12.9281,604700.0
2009-12-03 11:30:00,19.95,19.95,19.92,19.93,303800.0,12.9281,12.9281,12.9087,12.9152,303800.0
2009-12-03 11:35:00,19.93,19.94,19.88,19.88,533600.0,12.9152,12.9217,12.8828,12.8828,533600.0
2009-12-03 11:40:00,19.88,19.91,19.88,19.9,397000.0,12.8828,12.9022,12.8828,12.8957,397000.0
2009-12-03 11:45:00,19.89,19.9,19.88,19.89,173200.0,12.8893,12.8957,12.8828,12.8893,173200.0
2009-12-03 11:50:00,19.88,19.89,19.87,19.88,193400.0,12.8828,12.8893,12.8763,12.8828,193400.0
2009-12-03 11:55:00,19.89,19.91,19.89,19.89,235900.0,12.8893,12.9022,12.8893,12.8893,235900.0
2009-12-03 12:00:00,19.89,19.9,19.88,19.9,244000.0,12.8893,12.8957,12.8828,12.8957,244000.0
2009-12-03 12:05:00,19.89,19.92,19.89,19.92,207700.0,12.8893,12.9087,12.8893,12.9087,207700.0
2009-12-03 12:10:00,19.91,19.95,19.91,19.91,331900.0,12.9022,12.9281,12.9022,12.9022,331900.0
2009-12-03 12:15:00,19.91,19.94,19.91,19.93,339400.0,12.9022,12.9217,12.9022,12.9152,339400.0
2009-12-03 12:20:00,19.93,19.95,19.92,19.93,253400.0,12.9152,12.9281,12.9087,12.9152,253400.0
2009-12-03 12:25:00,19.93,19.94,19.91,19.92,276500.0,12.9152,12.9217,12.9022,12.9087,276500.0
2009-12-03 12:30:00,19.91,19.92,19.9,19.91,239700.0,12.9022,12.9087,12.8957,12.9022,239700.0
2009-12-03 12:35:00,19.9,19.94,19.9,19.91,327000.0,12.8957,12.9217,12.8957,12.9022,327000.0
2009-12-03 12:40:00,19.92,19.92,19.91,19.91,53100.0,12.9087,12.9087,12.9022,12.9022,53100.0
2009-12-03 12:45:00,19.92,19.93,19.92,19.93,162500.0,12.9087,12.9152,12.9087,12.9152,162500.0
2009-12-03 12:50:00,19.92,19.95,19.92,19.94,211400.0,12.9087,12.9281,12.9087,12.9217,211400.0
2009-12-03 12:55:00,19.95,19.98,19.94,19.97,439200.0,12.9281,12.9476,12.9217,12.9411,439200.0
2009-12-03 13:00:00,19.98,19.98,19.95,19.95,382300.0,12.9476,12.9476,12.9281,12.9281,382300.0
2009-12-03 13:05:00,19.95,19.97,19.94,19.94,505600.0,12.9281,12.9411,12.9217,12.9217,505600.0
2009-12-03 13:10:00,19.95,19.98,19.94,19.98,600800.0,12.9281,12.9476,12.9217,12.9476,600800.0
2009-12-03 13:15:00,19.98,19.99,19.97,19.98,251800.0,12.9476,12.9541,12.9411,12.9476,251800.0
2009-12-03 13:20:00,19.98,19.98,19.96,19.97,176700.0,12.9476,12.9476,12.9346,12.9411,176700.0
2009-12-03 13:25:00,19.97,19.98,19.96,19.96,111000.0,12.9411,12.9476,12.9346,12.9346,111000.0
2009-12-03 13:30:00,19.96,19.97,19.96,19.96,115000.0,12.9346,12.9411,12.9346,12.9346,115000.0
2009-12-03 13:35:00,19.96,19.99,19.96,19.99,301800.0,12.9346,12.9541,12.9346,12.9541,301800.0
2009-12-03 13:40:00,19.98,19.99,19.97,19.98,173500.0,12.9476,12.9541,12.9411,12.9476,173500.0
2009-12-03 13:45:00,19.99,20.0,19.98,19.99,455800.0,12.9541,12.9605,12.9476,12.9541,455800.0
2009-12-03 13:50:00,20.0,20.0,19.98,20.0,816900.0,12.9605,12.9605,12.9476,12.9605,816900.0
2009-12-03 13:55:00,19.99,20.04,19.99,20.03,1040300.0,12.9541,12.9865,12.9541,12.98,1040300.0
2009-12-03 14:00:00,20.03,20.07,20.02,20.07,959500.0,12.98,13.0059,12.9735,13.0059,959500.0
2009-12-03 14:05:00,20.07,20.08,20.03,20.04,732300.0,13.0059,13.0124,12.98,12.9865,732300.0
2009-12-03 14:10:00,20.04,20.04,20.02,20.02,376300.0,12.9865,12.9865,12.9735,12.9735,376300.0
2009-12-03 14:15:00,20.04,20.06,20.01,20.03,525000.0,12.9865,12.9994,12.967,12.98,525000.0
2009-12-03 14:20:00,20.03,20.04,20.02,20.03,293400.0,12.98,12.9865,12.9735,12.98,293400.0
2009-12-03 14:25:00,20.04,20.05,20.02,20.03,272800.0,12.9865,12.9929,12.9735,12.98,272800.0
2009-12-03 14:30:00,20.03,20.04,20.02,20.02,288600.0,12.98,12.9865,12.9735,12.9735,288600.0
2009-12-03 14:35:00,20.02,20.04,20.02,20.03,328000.0,12.9735,12.9865,12.9735,12.98,328000.0
2009-12-03 14:40:00,20.02,20.07,20.02,20.07,769000.0,12.9735,13.0059,12.9735,13.0059,769000.0
2009-12-03 14:45:00,20.07,20.07,20.02,20.02,389800.0,13.0059,13.0059,12.9735,12.9735,389800.0
2009-12-03 14:50:00,20.02,20.03,20.0,20.0,433900.0,12.9735,12.98,12.9605,12.9605,433900.0
2009-12-03 14:55:00,20.0,20.01,19.99,19.99,677400.0,12.9605,12.967,12.9541,12.9541,677400.0
2009-12-03 15:00:00,19.99,20.0,19.98,20.0,495100.0,12.9541,12.9605,12.9476,12.9605,495100.0
2009-12-03 15:05:00,20.0,20.02,20.0,20.0,357300.0,12.9605,12.9735,12.9605,12.9605,357300.0
2009-12-03 15:10:00,20.0,20.02,19.99,20.02,562600.0,12.9605,12.9735,12.9541,12.9735,562600.0
2009-12-03 15:15:00,20.02,20.02,19.98,19.98,480700.0,12.9735,12.9735,12.9476,12.9476,480700.0
2009-12-03 15:20:00,19.98,20.01,19.98,20.0,876800.0,12.9476,12.967,12.9476,12.9605,876800.0
2009-12-03 15:25:00,20.0,20.01,19.97,19.98,644700.0,12.9605,12.967,12.9411,12.9476,644700.0
2009-12-03 15:30:00,19.98,20.01,19.97,20.0,570500.0,12.9476,12.967,12.9411,12.9605,570500.0
2009-12-03 15:35:00,20.0,20.01,19.98,19.98,523600.0,12.9605,12.967,12.9476,12.9476,523600.0
2009-12-03 15:40:00,19.98,19.98,19.93,19.96,1888200.0,12.9476,12.9476,12.9152,12.9346,1888200.0
2009-12-03 15:45:00,19.96,19.96,19.92,19.92,870400.0,12.9346,12.9346,12.9087,12.9087,870400.0
2009-12-03 15:50:00,19.92,19.92,19.87,19.89,1908600.0,12.9087,12.9087,12.8763,12.8893,1908600.0
2009-12-03 15:55:00,19.89,19.9,19.84,19.87,3311500.0,12.8893,12.8957,12.8569,12.8763,3311500.0
2009-12-04 09:30:00,20.19,20.3,20.17,20.19,2945900.0,13.0837,13.1549,13.0707,13.0837,2945900.0
2009-12-04 09:35:00,20.18,20.32,20.18,20.28,1687300.0,13.0772,13.1679,13.0772,13.142,1687300.0
2009-12-04 09:40:00,20.29,20.34,20.24,20.34,1942100.0,13.1485,13.1809,13.1161,13.1809,1942100.0
2009-12-04 09:45:00,20.34,20.45,20.33,20.45,2493900.0,13.1809,13.2521,13.1744,13.2521,2493900.0
2009-12-04 09:50:00,20.44,20.46,20.4,20.44,1697800.0,13.2457,13.2586,13.2197,13.2457,1697800.0
2009-12-04 09:55:00,20.44,20.45,20.39,20.42,1543500.0,13.2457,13.2521,13.2133,13.2327,1543500.0
2009-12-04 10:00:00,20.43,20.5,20.42,20.45,1962100.0,13.2392,13.2845,13.2327,13.2521,1962100.0
2009-12-04 10:05:00,20.45,20.5,20.42,20.46,3096400.0,13.2521,13.2845,13.2327,13.2586,3096400.0
2009-12-04 10:10:00,20.47,20.5,20.45,20.5,1353800.0,13.2651,13.2845,13.2521,13.2845,1353800.0
2009-12-04 10:15:00,20.49,20.51,20.43,20.43,2391000.0,13.2781,13.291,13.2392,13.2392,2391000.0
2009-12-04 10:20:00,20.43,20.47,20.41,20.44,1284400.0,13.2392,13.2651,13.2262,13.2457,1284400.0
2009-12-04 10:25:00,20.44,20.57,20.44,20.55,1958200.0,13.2457,13.3299,13.2457,13.3169,1958200.0
2009-12-04 10:30:00,20.55,20.56,20.53,20.54,1536800.0,13.3169,13.3234,13.304,13.3105,1536800.0
2009-12-04 10:35:00,20.53,20.59,20.53,20.59,1362000.0,13.304,13.3429,13.304,13.3429,1362000.0
2009-12-04 10:40:00,20.59,20.59,20.52,20.54,1126400.0,13.3429,13.3429,13.2975,13.3105,1126400.0
2009-12-04 10:45:00,20.54,20.55,20.5,20.5,634000.0,13.3105,13.3169,13.2845,13.2845,634000.0
2009-12-04 10:50:00,20.5,20.51,20.43,20.44,1809400.0,13.2845,13.291,13.2392,13.2457,1809400.0
2009-12-04 10:55:00,20.43,20.47,20.41,20.45,1149500.0,13.2392,13.2651,13.2262,13.2521,1149500.0
2009-12-04 11:00:00,20.45,20.47,20.43,20.45,1207200.0,13.2521,13.2651,13.2392,13.2521,1207200.0
2009-12-04 11:05:00,20.46,20.47,20.44,20.45,896800.0,13.2586,13.2651,13.2457,13.2521,896800.0
2009-12-04 11:10:00,20.45,20.47,20.44,20.45,510300.0,13.2521,13.2651,13.2457,13.2521,510300.0
2009-12-04 11:15:00,20.46,20.46,20.36,20.4,1710000.0,13.2586,13.2586,13.1938,13.2197,1710000.0
2009-12-04 11:20:00,20.4,20.43,20.36,20.41,808000.0,13.2197,13.2392,13.1938,13.2262,808000.0
2009-12-04 11:25:00,20.4,20.42,20.32,20.32,939900.0,13.2197,13.2327,13.1679,13.1679,939900.0
2009-12-04 11:30:00,20.32,20.34,20.27,20.32,1574500.0,13.1679,13.1809,13.1355,13.1679,1574500.0
2009-12-04 11:35:00,20.32,20.33,20.22,20.22,1013500.0,13.1679,13.1744,13.1031,13.1031,1013500.0
2009-12-04 11:40:00,20.22,20.29,20.21,20.26,1375600.0,13.1031,13.1485,13.0966,13.129,1375600.0
2009-12-04 11:45:00,20.25,20.3,20.15,20.29,2287700.0,13.1225,13.1549,13.0577,13.1485,2287700.0
2009-12-04 11:50:00,20.29,20.35,20.27,20.34,1223000.0,13.1485,13.1873,13.1355,13.1809,1223000.0
2009-12-04 11:55:00,20.34,20.37,20.3,20.31,658500.0,13.1809,13.2003,13.1549,13.1614,658500.0
2009-12-04 12:00:00,20.31,20.31,20.26,20.29,492000.0,13.1614,13.1614,13.129,13.1485,492000.0
2009-12-04 12:05:00,20.29,20.3,20.24,20.3,499900.0,13.1485,13.1549,13.1161,13.1549,499900.0
2009-12-04 12:10:00,20.3,20.33,20.29,20.3,448000.0,13.1549,13.1744,13.1485,13.1549,448000.0
2009-12-04 12:15:00,20.29,20.32,20.27,20.27,603600.0,13.1485,13.1679,13.1355,13.1355,603600.0
2009-12-04 12:20:00,20.27,20.29,20.21,20.25,557300.0,13.1355,13.1485,13.0966,13.1225,557300.0
2009-12-04 12:25:00,20.24,20.29,20.24,20.29,347000.0,13.1161,13.1485,13.1161,13.1485,347000.0
2009-12-04 12:30:00,20.29,20.34,20.28,20.32,451600.0,13.1485,13.1809,13.142,13.1679,451600.0
2009-12-04 12:35:00,20.33,20.33,20.3,20.31,390500.0,13.1744,13.1744,13.1549,13.1614,390500.0
2009-12-04 12:40:00,20.3,20.32,20.29,20.31,199800.0,13.1549,13.1679,13.1485,13.1614,199800.0
2009-12-04 12:45:00,20.32,20.34,20.29,20.29,360500.0,13.1679,13.1809,13.1485,13.1485,360500.0
2009-12-04 12:50:00,20.29,20.32,20.28,20.3,366400.0,13.1485,13.1679,13.142,13.1549,366400.0
2009-12-04 12:55:00,20.3,20.3,20.28,20.29,294700.0,13.1549,13.1549,13.142,13.1485,294700.0
2009-12-04 13:00:00,20.29,20.31,20.28,20.31,333300.0,13.1485,13.1614,13.142,13.1614,333300.0
2009-12-04 13:05:00,20.31,20.31,20.26,20.27,315000.0,13.1614,13.1614,13.129,13.1355,315000.0
2009-12-04 13:10:00,20.27,20.28,20.22,20.25,538800.0,13.1355,13.142,13.1031,13.1225,538800.0
2009-12-04 13:15:00,20.24,20.28,20.24,20.27,320600.0,13.1161,13.142,13.1161,13.1355,320600.0
2009-12-04 13:20:00,20.28,20.28,20.25,20.26,197900.0,13.142,13.142,13.1225,13.129,197900.0
2009-12-04 13:25:00,20.26,20.28,20.25,20.26,596900.0,13.129,13.142,13.1225,13.129,596900.0
2009-12-04 13:30:00,20.26,20.31,20.25,20.3,580400.0,13.129,13.1614,13.1225,13.1549,580400.0
2009-12-04 13:35:00,20.3,20.31,20.29,20.29,924700.0,13.1549,13.1614,13.1485,13.1485,924700.0
2009-12-04 13:40:00,20.3,20.32,20.28,20.31,541900.0,13.1549,13.1679,13.142,13.1614,541900.0
2009-12-04 13:45:00,20.31,20.31,20.28,20.28,788700.0,13.1614,13.1614,13.142,13.142,788700.0
2009-12-04 13:50:00,20.28,20.3,20.25,20.28,907600.0,13.142,13.1549,13.1225,13.142,907600.0
2009-12-04 13:55:00,20.29,20.31,20.28,20.28,569100.0,13.1485,13.1614,13.142,13.142,569100.0
2009-12-04 14:00:00,20.29,20.29,20.27,20.27,280500.0,13.1485,13.1485,13.1355,13.1355,280500.0
2009-12-04 14:05:00,20.28,20.29,20.24,20.24,1004400.0,13.142,13.1485,13.1161,13.1161,1004400.0
2009-12-04 14:10:00,20.24,20.31,20.23,20.3,830200.0,13.1161,13.1614,13.1096,13.1549,830200.0
2009-12-04 14:15:00,20.31,20.31,20.26,20.26,665200.0,13.1614,13.1614,13.129,13.129,665200.0
2009-12-04 14:20:00,20.26,20.29,20.25,20.26,909000.0,13.129,13.1485,13.1225,13.129,909000.0
2009-12-04 14:25:00,20.27,20.32,20.25,20.31,869700.0,13.1355,13.1679,13.1225,13.1614,869700.0
2009-12-04 14:30:00,20.32,20.39,20.31,20.36,1215400.0,13.1679,13.2133,13.1614,13.1938,1215400.0
2009-12-04 14:35:00,20.36,20.38,20.34,20.36,505600.0,13.1938,13.2068,13.1809,13.1938,505600.0
2009-12-04 14:40:00,20.36,20.36,20.32,20.33,417000.0,13.1938,13.1938,13.1679,13.1744,417000.0
2009-12-04 14:45:00,20.34,20.37,20.31,20.32,465300.0,13.1809,13.2003,13.1614,13.1679,465300.0
2009-12-04 14:50:00,20.32,20.33,20.3,20.31,657000.0,13.1679,13.1744,13.1549,13.1614,657000.0
2009-12-04 14:55:00,20.32,20.4,20.31,20.39,837300.0,13.1679,13.2197,13.1614,13.2133,837300.0
2009-12-04 15:00:00,20.38,20.41,20.36,20.4,676100.0,13.2068,13.2262,13.1938,13.2197,676100.0
2009-12-04 15:05:00,20.4,20.42,20.38,20.38,748100.0,13.2197,13.2327,13.2068,13.2068,748100.0
2009-12-04 15:10:00,20.38,20.42,20.38,20.41,535600.0,13.2068,13.2327,13.2068,13.2262,535600.0
2009-12-04 15:15:00,20.4,20.44,20.4,20.43,795800.0,13.2197,13.2457,13.2197,13.2392,795800.0
2009-12-04 15:20:00,20.44,20.46,20.43,20.46,958200.0,13.2457,13.2586,13.2392,13.2586,958200.0
2009-12-04 15:25:00,20.45,20.5,20.44,20.49,1746600.0,13.2521,13.2845,13.2457,13.2781,1746600.0
2009-12-04 15:30:00,20.49,20.51,20.46,20.48,1195800.0,13.2781,13.291,13.2586,13.2716,1195800.0
2009-12-04 15:35:00,20.49,20.49,20.42,20.43,790700.0,13.2781,13.2781,13.2327,13.2392,790700.0
2009-12-04 15:40:00,20.43,20.45,20.4,20.44,867000.0,13.2392,13.2521,13.2197,13.2457,867000.0
2009-12-04 15:45:00,20.43,20.52,20.43,20.49,2339900.0,13.2392,13.2975,13.2392,13.2781,2339900.0
2009-12-04 15:50:00,20.5,20.5,20.45,20.46,2159600.0,13.2845,13.2845,13.2521,13.2586,2159600.0
2009-12-04 15:55:00,20.46,20.5,20.45,20.46,2467500.0,13.2586,13.2845,13.2521,13.2586,2467500.0
2009-12-07 09:30:00,20.21,20.46,20.19,20.46,1794100.0,13.0966,13.2586,13.0837,13.2586,1794100.0
2009-12-07 09:35:00,20.45,20.51,20.37,20.38,1238800.0,13.2521,13.291,13.2003,13.2068,1238800.0
2009-12-07 09:40:00,20.38,20.39,20.28,20.31,1563500.0,13.2068,13.2133,13.142,13.1614,1563500.0
2009-12-07 09:45:00,20.31,20.39,20.31,20.38,854700.0,13.1614,13.2133,13.1614,13.2068,854700.0
2009-12-07 09:50:00,20.39,20.48,20.38,20.48,1080500.0,13.2133,13.2716,13.2068,13.2716,1080500.0
2009-12-07 09:55:00,20.47,20.48,20.42,20.43,704200.0,13.2651,13.2716,13.2327,13.2392,704200.0
2009-12-07 10:00:00,20.43,20.43,20.37,20.39,562500.0,13.2392,13.2392,13.2003,13.2133,562500.0
2009-12-07 10:05:00,20.38,20.39,20.36,20.37,690400.0,13.2068,13.2133,13.1938,13.2003,690400.0
2009-12-07 10:10:00,20.37,20.41,20.35,20.41,702500.0,13.2003,13.2262,13.1873,13.2262,702500.0
2009-12-07 10:15:00,20.4,20.42,20.36,20.42,1103000.0,13.2197,13.2327,13.1938,13.2327,1103000.0
2009-12-07 10:20:00,20.41,20.42,20.39,20.4,292300.0,13.2262,13.2327,13.2133,13.2197,292300.0
2009-12-07 10:25:00,20.4,20.41,20.35,20.38,855200.0,13.2197,13.2262,13.1873,13.2068,855200.0
2009-12-07 10:30:00,20.38,20.42,20.38,20.39,718500.0,13.2068,13.2327,13.2068,13.2133,718500.0
2009-12-07 10:35:00,20.4,20.41,20.33,20.33,1090100.0,13.2197,13.2262,13.1744,13.1744,1090100.0
2009-12-07 10:40:00,20.34,20.41,20.33,20.39,1142200.0,13.1809,13.2262,13.1744,13.2133,1142200.0
2009-12-07 10:45:00,20.4,20.41,20.38,20.38,180000.0,13.2197,13.2262,13.2068,13.2068,180000.0
2009-12-07 10:50:00,20.39,20.41,20.37,20.4,461100.0,13.2133,13.2262,13.2003,13.2197,461100.0
2009-12-07 10:55:00,20.4,20.41,20.38,20.38,614400.0,13.2197,13.2262,13.2068,13.2068,614400.0
2009-12-07 11:00:00,20.39,20.39,20.35,20.35,304500.0,13.2133,13.2133,13.1873,13.1873,304500.0
2009-12-07 11:05:00,20.35,20.37,20.35,20.35,503300.0,13.1873,13.2003,13.1873,13.1873,503300.0
2009-12-07 11:10:00,20.35,20.36,20.34,20.35,264800.0,13.1873,13.1938,13.1809,13.1873,264800.0
2009-12-07 11:15:00,20.34,20.36,20.34,20.35,459900.0,13.1809,13.1938,13.1809,13.1873,459900.0
2009-12-07 11:20:00,20.36,20.36,20.33,20.35,316500.0,13.1938,13.1938,13.1744,13.1873,316500.0
2009-12-07 11:25:00,20.35,20.38,20.35,20.35,529600.0,13.1873,13.2068,13.1873,13.1873,529600.0
2009-12-07 11:30:00,20.35,20.39,20.35,20.38,375000.0,13.1873,13.2133,13.1873,13.2068,375000.0
2009-12-07 11:35:00,20.38,20.4,20.37,20.38,570000.0,13.2068,13.2197,13.2003,13.2068,570000.0
2009-12-07 11:40:00,20.38,20.4,20.38,20.39,268100.0,13.2068,13.2197,13.2068,13.2133,268100.0
2009-12-07 11:45:00,20.39,20.4,20.36,20.36,301100.0,13.2133,13.2197,13.1938,13.1938,301100.0
2009-12-07 11:50:00,20.36,20.37,20.33,20.34,940400.0,13.1938,13.2003,13.1744,13.1809,940400.0
2009-12-07 11:55:00,20.34,20.35,20.3,20.31,576800.0,13.1809,13.1873,13.1549,13.1614,576800.0
2009-12-07 12:00:00,20.31,20.31,20.26,20.26,1106600.0,13.1614,13.1614,13.129,13.129,1106600.0
2009-12-07 12:05:00,20.26,20.31,20.26,20.31,434300.0,13.129,13.1614,13.129,13.1614,434300.0
2009-12-07 12:10:00,20.31,20.31,20.3,20.3,238500.0,13.1614,13.1614,13.1549,13.1549,238500.0
2009-12-07 12:15:00,20.3,20.31,20.28,20.28,182800.0,13.1549,13.1614,13.142,13.142,182800.0
2009-12-07 12:20:00,20.28,20.29,20.26,20.27,502300.0,13.142,13.1485,13.129,13.1355,502300.0
2009-12-07 12:25:00,20.28,20.28,20.26,20.27,296500.0,13.142,13.142,13.129,13.1355,296500.0
2009-12-07 12:30:00,20.26,20.32,20.26,20.32,294500.0,13.129,13.1679,13.129,13.1679,294500.0
2009-12-07 12:35:00,20.31,20.35,20.31,20.31,560200.0,13.1614,13.1873,13.1614,13.1614,560200.0
2009-12-07 12:40:00,20.31,20.34,20.3,20.3,386500.0,13.1614,13.1809,13.1549,13.1549,386500.0
2009-12-07 12:45:00,20.3,20.33,20.3,20.32,311700.0,13.1549,13.1744,13.1549,13.1679,311700.0
2009-12-07 12:50:00,20.32,20.33,20.31,20.33,178000.0,13.1679,13.1744,13.1614,13.1744,178000.0
2009-12-07 12:55:00,20.33,20.34,20.31,20.32,310400.0,13.1744,13.1809,13.1614,13.1679,310400.0
2009-12-07 13:00:00,20.33,20.33,20.32,20.32,44700.0,13.1744,13.1744,13.1679,13.1679,44700.0
2009-12-07 13:05:00,20.32,20.33,20.31,20.33,169000.0,13.1679,13.1744,13.1614,13.1744,169000.0
2009-12-07 13:10:00,20.32,20.35,20.32,20.33,356100.0,13.1679,13.1873,13.1679,13.1744,356100.0
2009-12-07 13:15:00,20.33,20.35,20.32,20.32,207600.0,13.1744,13.1873,13.1679,13.1679,207600.0
2009-12-07 13:20:00,20.33,20.34,20.31,20.31,269300.0,13.1744,13.1809,13.1614,13.1614,269300.0
2009-12-07 13:25:00,20.31,20.33,20.31,20.31,324200.0,13.1614,13.1744,13.1614,13.1614,324200.0
2009-12-07 13:30:00,20.3,20.33,20.3,20.32,242200.0,13.1549,13.1744,13.1549,13.1679,242200.0
2009-12-07 13:35:00,20.31,20.33,20.31,20.33,185000.0,13.1614,13.1744,13.1614,13.1744,185000.0
2009-12-07 13:40:00,20.33,20.36,20.32,20.36,286400.0,13.1744,13.1938,13.1679,13.1938,286400.0
2009-12-07 13:45:00,20.36,20.4,20.35,20.39,1121600.0,13.1938,13.2197,13.1873,13.2133,1121600.0
2009-12-07 13:50:00,20.38,20.4,20.37,20.38,341800.0,13.2068,13.2197,13.2003,13.2068,341800.0
2009-12-07 13:55:00,20.38,20.42,20.35,20.4,805100.0,13.2068,13.2327,13.1873,13.2197,805100.0
2009-12-07 14:00:00,20.4,20.41,20.38,20.4,253200.0,13.2197,13.2262,13.2068,13.2197,253200.0
2009-12-07 14:05:00,20.4,20.4,20.38,20.39,408700.0,13.2197,13.2197,13.2068,13.2133,408700.0
2009-12-07 14:10:00,20.38,20.39,20.37,20.38,195000.0,13.2068,13.2133,13.2003,13.2068,195000.0
2009-12-07 14:15:00,20.38,20.4,20.36,20.37,265600.0,13.2068,13.2197,13.1938,13.2003,265600.0
2009-12-07 14:20:00,20.37,20.38,20.35,20.35,266300.0,13.2003,13.2068,13.1873,13.1873,266300.0
2009-12-07 14:25:00,20.36,20.37,20.34,20.34,547900.0,13.1938,13.2003,13.1809,13.1809,547900.0
2009-12-07 14:30:00,20.33,20.33,20.29,20.31,508300.0,13.1744,13.1744,13.1485,13.1614,508300.0
2009-12-07 14:35:00,20.32,20.33,20.25,20.29,853600.0,13.1679,13.1744,13.1225,13.1485,853600.0
2009-12-07 14:40:00,20.28,20.29,20.27,20.27,544100.0,13.142,13.1485,13.1355,13.1355,544100.0
2009-12-07 14:45:00,20.27,20.29,20.24,20.26,676700.0,13.1355,13.1485,13.1161,13.129,676700.0
2009-12-07 14:50:00,20.26,20.28,20.25,20.26,270900.0,13.129,13.142,13.1225,13.129,270900.0
2009-12-07 14:55:00,20.26,20.31,20.25,20.29,569000.0,13.129,13.1614,13.1225,13.1485,569000.0
2009-12-07 15:00:00,20.3,20.33,20.26,20.31,732100.0,13.1549,13.1744,13.129,13.1614,732100.0
2009-12-07 15:05:00,20.31,20.33,20.3,20.32,480800.0,13.1614,13.1744,13.1549,13.1679,480800.0
2009-12-07 15:10:00,20.33,20.37,20.32,20.36,331000.0,13.1744,13.2003,13.1679,13.1938,331000.0
2009-12-07 15:15:00,20.36,20.37,20.31,20.31,510400.0,13.1938,13.2003,13.1614,13.1614,510400.0
2009-12-07 15:20:00,20.32,20.34,20.3,20.32,378200.0,13.1679,13.1809,13.1549,13.1679,378200.0
2009-12-07 15:25:00,20.3,20.33,20.29,20.33,536100.0,13.1549,13.1744,13.1485,13.1744,536100.0
2009-12-07 15:30:00,20.32,20.38,20.32,20.37,378800.0,13.1679,13.2068,13.1679,13.2003,378800.0
2009-12-07 15:35:00,20.37,20.38,20.33,20.33,387600.0,13.2003,13.2068,13.1744,13.1744,387600.0
2009-12-07 15:40:00,20.34,20.37,20.33,20.36,621700.0,13.1809,13.2003,13.1744,13.1938,621700.0
2009-12-07 15:45:00,20.37,20.38,20.33,20.37,1142900.0,13.2003,13.2068,13.1744,13.2003,1142900.0
2009-12-07 15:50:00,20.37,20.46,20.33,20.36,1225800.0,13.2003,13.2586,13.1744,13.1938,1225800.0
2009-12-07 15:55:00,20.36,20.37,20.35,20.36,2016600.0,13.1938,13.2003,13.1873,13.1938,2016600.0
2009-12-08 09:30:00,20.25,20.28,20.0,20.02,2345200.0,13.1225,13.142,12.9605,12.9735,2345200.0
2009-12-08 09:35:00,20.01,20.05,19.92,20.02,2827400.0,12.967,12.9929,12.9087,12.9735,2827400.0
2009-12-08 09:40:00,20.02,20.07,19.97,19.99,1847900.0,12.9735,13.0059,12.9411,12.9541,1847900.0
2009-12-08 09:45:00,19.99,20.01,19.92,19.93,2128200.0,12.9541,12.967,12.9087,12.9152,2128200.0
2009-12-08 09:50:00,19.93,20.0,19.91,20.0,1632500.0,12.9152,12.9605,12.9022,12.9605,1632500.0
2009-12-08 09:55:00,20.0,20.01,19.95,19.97,1611800.0,12.9605,12.967,12.9281,12.9411,1611800.0
2009-12-08 10:00:00,19.98,19.98,19.92,19.96,885100.0,12.9476,12.9476,12.9087,12.9346,885100.0
2009-12-08 10:05:00,19.96,19.99,19.95,19.96,731100.0,12.9346,12.9541,12.9281,12.9346,731100.0
2009-12-08 10:10:00,19.96,19.98,19.92,19.93,988300.0,12.9346,12.9476,12.9087,12.9152,988300.0
2009-12-08 10:15:00,19.93,19.96,19.91,19.95,1203900.0,12.9152,12.9346,12.9022,12.9281,1203900.0
2009-12-08 10:20:00,19.96,19.99,19.93,19.94,967600.0,12.9346,12.9541,12.9152,12.9217,967600.0
2009-12-08 10:25:00,19.93,19.94,19.9,19.91,1184500.0,12.9152,12.9217,12.8957,12.9022,1184500.0
2009-12-08 10:30:00,19.91,19.94,19.9,19.91,616500.0,12.9022,12.9217,12.8957,12.9022,616500.0
2009-12-08 10:35:00,19.91,19.92,19.9,19.92,401600.0,12.9022,12.9087,12.8957,12.9087,401600.0
2009-12-08 10:40:00,19.92,19.93,19.89,19.89,1974200.0,12.9087,12.9152,12.8893,12.8893,1974200.0
2009-12-08 10:45:00,19.89,19.9,19.84,19.84,769800.0,12.8893,12.8957,12.8569,12.8569,769800.0
2009-12-08 10:50:00,19.84,19.89,19.82,19.86,986100.0,12.8569,12.8893,12.8439,12.8698,986100.0
2009-12-08 10:55:00,19.87,19.88,19.81,19.82,1489500.0,12.8763,12.8828,12.8374,12.8439,1489500.0
2009-12-08 11:00:00,19.82,19.84,19.8,19.84,1980100.0,12.8439,12.8569,12.8309,12.8569,1980100.0
2009-12-08 11:05:00,19.84,19.88,19.83,19.88,778400.0,12.8569,12.8828,12.8504,12.8828,778400.0
2009-12-08 11:10:00,19.87,19.93,19.86,19.91,879500.0,12.8763,12.9152,12.8698,12.9022,879500.0
2009-12-08 11:15:00,19.91,19.92,19.88,19.9,526600.0,12.9022,12.9087,12.8828,12.8957,526600.0
2009-12-08 11:20:00,19.9,19.9,19.87,19.9,925800.0,12.8957,12.8957,12.8763,12.8957,925800.0
2009-12-08 11:25:00,19.9,19.96,19.89,19.95,778900.0,12.8957,12.9346,12.8893,12.9281,778900.0
2009-12-08 11:30:00,19.95,19.97,19.91,19.96,1158600.0,12.9281,12.9411,12.9022,12.9346,1158600.0
2009-12-08 11:35:00,19.96,20.02,19.96,20.02,602100.0,12.9346,12.9735,12.9346,12.9735,602100.0
2009-12-08 11:40:00,20.02,20.08,20.01,20.05,1383700.0,12.9735,13.0124,12.967,12.9929,1383700.0
2009-12-08 11:45:00,20.05,20.12,20.05,20.11,571200.0,12.9929,13.0383,12.9929,13.0318,571200.0
2009-12-08 11:50:00,20.11,20.14,20.08,20.11,889900.0,13.0318,13.0513,13.0124,13.0318,889900.0
2009-12-08 11:55:00,20.11,20.11,20.06,20.08,590700.0,13.0318,13.0318,12.9994,13.0124,590700.0
2009-12-08 12:00:00,20.08,20.1,20.08,20.09,189300.0,13.0124,13.0253,13.0124,13.0189,189300.0
2009-12-08 12:05:00,20.08,20.09,20.04,20.06,578100.0,13.0124,13.0189,12.9865,12.9994,578100.0
2009-12-08 12:10:00,20.06,20.09,20.06,20.08,560200.0,12.9994,13.0189,12.9994,13.0124,560200.0
2009-12-08 12:15:00,20.08,20.09,20.06,20.06,186900.0,13.0124,13.0189,12.9994,12.9994,186900.0
2009-12-08 12:20:00,20.07,20.07,20.04,20.06,164900.0,13.0059,13.0059,12.9865,12.9994,164900.0
2009-12-08 12:25:00,20.06,20.07,20.02,20.02,362900.0,12.9994,13.0059,12.9735,12.9735,362900.0
2009-12-08 12:30:00,20.03,20.04,20.0,20.01,385100.0,12.98,12.9865,12.9605,12.967,385100.0
2009-12-08 12:35:00,20.01,20.03,20.0,20.01,358800.0,12.967,12.98,12.9605,12.967,358800.0
2009-12-08 12:40:00,20.01,20.02,20.0,20.01,221800.0,12.967,12.9735,12.9605,12.967,221800.0
2009-12-08 12:45:00,20.02,20.06,20.01,20.05,271700.0,12.9735,12.9994,12.967,12.9929,271700.0
2009-12-08 12:50:00,20.05,20.06,20.03,20.03,296800.0,12.9929,12.9994,12.98,12.98,296800.0
2009-12-08 12:55:00,20.04,20.08,20.04,20.08,324300.0,12.9865,13.0124,12.9865,13.0124,324300.0
2009-12-08 13:00:00,20.08,20.09,20.05,20.07,839300.0,13.0124,13.0189,12.9929,13.0059,839300.0
2009-12-08 13:05:00,20.07,20.09,20.06,20.08,195200.0,13.0059,13.0189,12.9994,13.0124,195200.0
2009-12-08 13:10:00,20.08,20.08,20.02,20.02,464500.0,13.0124,13.0124,12.9735,12.9735,464500.0
2009-12-08 13:15:00,20.02,20.04,20.01,20.02,359700.0,12.9735,12.9865,12.967,12.9735,359700.0
2009-12-08 13:20:00,20.02,20.06,20.0,20.0,533000.0,12.9735,12.9994,12.9605,12.9605,533000.0
2009-12-08 13:25:00,20.01,20.02,20.0,20.0,294400.0,12.967,12.9735,12.9605,12.9605,294400.0
2009-12-08 13:30:00,20.0,20.03,20.0,20.02,241000.0,12.9605,12.98,12.9605,12.9735,241000.0
2009-12-08 13:35:00,20.02,20.07,20.01,20.03,227500.0,12.9735,13.0059,12.967,12.98,227500.0
2009-12-08 13:40:00,20.03,20.06,20.01,20.02,340500.0,12.98,12.9994,12.967,12.9735,340500.0
2009-12-08 13:45:00,20.02,20.06,20.01,20.06,300300.0,12.9735,12.9994,12.967,12.9994,300300.0
2009-12-08 13:50:00,20.06,20.09,20.05,20.08,225300.0,12.9994,13.0189,12.9929,13.0124,225300.0
2009-12-08 13:55:00,20.08,20.09,20.03,20.05,344900.0,13.0124,13.0189,12.98,12.9929,344900.0
2009-12-08 14:00:00,20.05,20.05,20.02,20.02,306600.0,12.9929,12.9929,12.9735,12.9735,306600.0
2009-12-08 14:05:00,20.03,20.07,20.02,20.06,301700.0,12.98,13.0059,12.9735,12.9994,301700.0
2009-12-08 14:10:00,20.07,20.07,20.04,20.06,472300.0,13.0059,13.0059,12.9865,12.9994,472300.0
2009-12-08 14:15:00,20.06,20.07,20.02,20.03,203800.0,12.9994,13.0059,12.9735,12.98,203800.0
2009-12-08 14:20:00,20.03,20.03,20.0,20.01,515200.0,12.98,12.98,12.9605,12.967,515200.0
2009-12-08 14:25:00,20.01,20.03,20.0,20.01,303400.0,12.967,12.98,12.9605,12.967,303400.0
2009-12-08 14:30:00,20.01,20.04,20.01,20.01,314500.0,12.967,12.9865,12.967,12.967,314500.0
2009-12-08 14:35:00,20.02,20.03,20.0,20.0,543200.0,12.9735,12.98,12.9605,12.9605,543200.0
2009-12-08 14:40:00,20.0,20.03,19.99,20.01,496400.0,12.9605,12.98,12.9541,12.967,496400.0
2009-12-08 14:45:00,20.01,20.03,20.0,20.01,345100.0,12.967,12.98,12.9605,12.967,345100.0
2009-12-08 14:50:00,20.01,20.01,19.94,19.97,1184100.0,12.967,12.967,12.9217,12.9411,1184100.0
2009-12-08 14:55:00,19.97,19.98,19.93,19.96,818800.0,12.9411,12.9476,12.9152,12.9346,818800.0
2009-12-08 15:00:00,19.96,19.97,19.93,19.96,965300.0,12.9346,12.9411,12.9152,12.9346,965300.0
2009-12-08 15:05:00,19.96,19.97,19.93,19.95,841700.0,12.9346,12.9411,12.9152,12.9281,841700.0
2009-12-08 15:10:00,19.95,19.99,19.94,19.95,561500.0,12.9281,12.9541,12.9217,12.9281,561500.0
2009-12-08 15:15:00,19.96,19.96,19.93,19.94,462700.0,12.9346,12.9346,12.9152,12.9217,462700.0
2009-12-08 15:20:00,19.94,19.98,19.93,19.95,748600.0,12.9217,12.9476,12.9152,12.9281,748600.0
2009-12-08 15:25:00,19.94,19.99,19.93,19.99,414800.0,12.9217,12.9541,12.9152,12.9541,414800.0
2009-12-08 15:30:00,19.99,20.07,19.96,19.96,410800.0,12.9541,13.0059,12.9346,12.9346,410800.0
2009-12-08 15:35:00,19.96,19.98,19.93,19.93,495400.0,12.9346,12.9476,12.9152,12.9152,495400.0
2009-12-08 15:40:00,19.94,19.98,19.93,19.98,491800.0,12.9217,12.9476,12.9152,12.9476,491800.0
2009-12-08 15:45:00,19.97,19.98,19.94,19.98,563000.0,12.9411,12.9476,12.9217,12.9476,563000.0
2009-12-08 15:50:00,19.98,19.99,19.95,19.98,1628700.0,12.9476,12.9541,12.9281,12.9476,1628700.0
2009-12-08 15:55:00,19.99,20.0,19.96,19.99,2072400.0,12.9541,12.9605,12.9346,12.9541,2072400.0
2009-12-09 09:30:00,19.98,20.01,19.84,19.9,1893400.0,12.9476,12.967,12.8569,12.8957,1893400.0
2009-12-09 09:35:00,19.9,19.91,19.8,19.83,1856900.0,12.8957,12.9022,12.8309,12.8504,1856900.0
2009-12-09 09:40:00,19.83,19.84,19.75,19.8,1234100.0,12.8504,12.8569,12.7985,12.8309,1234100.0
2009-12-09 09:45:00,19.8,19.81,19.73,19.73,1172400.0,12.8309,12.8374,12.7856,12.7856,1172400.0
2009-12-09 09:50:00,19.73,19.78,19.73,19.76,754300.0,12.7856,12.818,12.7856,12.805,754300.0
2009-12-09 09:55:00,19.76,19.77,19.73,19.76,502700.0,12.805,12.8115,12.7856,12.805,502700.0
2009-12-09 10:00:00,19.75,19.81,19.75,19.79,884900.0,12.7985,12.8374,12.7985,12.8244,884900.0
2009-12-09 10:05:00,19.78,19.83,19.78,19.82,693600.0,12.818,12.8504,12.818,12.8439,693600.0
2009-12-09 10:10:00,19.83,19.83,19.8,19.81,510500.0,12.8504,12.8504,12.8309,12.8374,510500.0
2009-12-09 10:15:00,19.8,19.83,19.77,19.77,510400.0,12.8309,12.8504,12.8115,12.8115,510400.0
2009-12-09 10:20:00,19.78,19.8,19.77,19.78,283800.0,12.818,12.8309,12.8115,12.818,283800.0
2009-12-09 10:25:00,19.78,19.83,19.78,19.82,528900.0,12.818,12.8504,12.818,12.8439,528900.0
2009-12-09 10:30:00,19.82,19.85,19.77,19.82,885600.0,12.8439,12.8633,12.8115,12.8439,885600.0
2009-12-09 10:35:00,19.82,19.84,19.78,19.79,624300.0,12.8439,12.8569,12.818,12.8244,624300.0
2009-12-09 10:40:00,19.79,19.84,19.79,19.8,962700.0,12.8244,12.8569,12.8244,12.8309,962700.0
2009-12-09 10:45:00,19.8,19.84,19.77,19.8,1685100.0,12.8309,12.8569,12.8115,12.8309,1685100.0
2009-12-09 10:50:00,19.8,19.85,19.8,19.83,970900.0,12.8309,12.8633,12.8309,12.8504,970900.0
2009-12-09 10:55:00,19.83,19.85,19.8,19.81,607900.0,12.8504,12.8633,12.8309,12.8374,607900.0
2009-12-09 11:00:00,19.82,19.86,19.81,19.84,994800.0,12.8439,12.8698,12.8374,12.8569,994800.0
2009-12-09 11:05:00,19.84,19.86,19.82,19.82,796100.0,12.8569,12.8698,12.8439,12.8439,796100.0
2009-12-09 11:10:00,19.82,19.82,19.79,19.81,579100.0,12.8439,12.8439,12.8244,12.8374,579100.0
2009-12-09 11:15:00,19.81,19.84,19.8,19.83,303500.0,12.8374,12.8569,12.8309,12.8504,303500.0
2009-12-09 11:20:00,19.83,19.83,19.8,19.81,479600.0,12.8504,12.8504,12.8309,12.8374,479600.0
2009-12-09 11:25:00,19.82,19.82,19.79,19.8,281600.0,12.8439,12.8439,12.8244,12.8309,281600.0
2009-12-09 11:30:00,19.8,19.82,19.79,19.8,222600.0,12.8309,12.8439,12.8244,12.8309,222600.0
2009-12-09 11:35:00,19.79,19.8,19.75,19.76,844000.0,12.8244,12.8309,12.7985,12.805,844000.0
2009-12-09 11:40:00,19.76,19.77,19.75,19.75,397300.0,12.805,12.8115,12.7985,12.7985,397300.0
2009-12-09 11:45:00,19.76,19.77,19.74,19.74,334500.0,12.805,12.8115,12.792,12.792,334500.0
2009-12-09 11:50:00,19.74,19.75,19.74,19.75,222400.0,12.792,12.7985,12.792,12.7985,222400.0
2009-12-09 11:55:00,19.75,19.75,19.73,19.73,524000.0,12.7985,12.7985,12.7856,12.7856,524000.0
2009-12-09 12:00:00,19.74,19.76,19.73,19.74,433700.0,12.792,12.805,12.7856,12.792,433700.0
2009-12-09 12:05:00,19.75,19.76,19.73,19.74,423400.0,12.7985,12.805,12.7856,12.792,423400.0
2009-12-09 12:10:00,19.75,19.75,19.74,19.75,364800.0,12.7985,12.7985,12.792,12.7985,364800.0
2009-12-09 12:15:00,19.74,19.75,19.72,19.73,322900.0,12.792,12.7985,12.7791,12.7856,322900.0
2009-12-09 12:20:00,19.73,19.74,19.71,19.74,555900.0,12.7856,12.792,12.7726,12.792,555900.0
2009-12-09 12:25:00,19.74,19.76,19.72,19.75,558500.0,12.792,12.805,12.7791,12.7985,558500.0
2009-12-09 12:30:00,19.75,19.77,19.74,19.77,453900.0,12.7985,12.8115,12.792,12.8115,453900.0
2009-12-09 12:35:00,19.77,19.79,19.75,19.76,1058300.0,12.8115,12.8244,12.7985,12.805,1058300.0
2009-12-09 12:40:00,19.76,19.77,19.74,19.75,563400.0,12.805,12.8115,12.792,12.7985,563400.0
2009-12-09 12:45:00,19.75,19.75,19.73,19.73,320600.0,12.7985,12.7985,12.7856,12.7856,320600.0
2009-12-09 12:50:00,19.74,19.74,19.73,19.73,186100.0,12.792,12.792,12.7856,12.7856,186100.0
2009-12-09 12:55:00,19.74,19.75,19.72,19.74,382600.0,12.792,12.7985,12.7791,12.792,382600.0
2009-12-09 13:00:00,19.75,19.75,19.72,19.73,555000.0,12.7985,12.7985,12.7791,12.7856,555000.0
2009-12-09 13:05:00,19.74,19.75,19.72,19.75,363900.0,12.792,12.7985,12.7791,12.7985,363900.0
2009-12-09 13:10:00,19.75,19.76,19.73,19.76,189100.0,12.7985,12.805,12.7856,12.805,189100.0
2009-12-09 13:15:00,19.77,19.77,19.75,19.76,123800.0,12.8115,12.8115,12.7985,12.805,123800.0
2009-12-09 13:20:00,19.76,19.77,19.75,19.75,239200.0,12.805,12.8115,12.7985,12.7985,239200.0
2009-12-09 13:25:00,19.75,19.76,19.74,19.75,479000.0,12.7985,12.805,12.792,12.7985,479000.0
2009-12-09 13:30:00,19.75,19.77,19.74,19.75,307000.0,12.7985,12.8115,12.792,12.7985,307000.0
2009-12-09 13:35:00,19.75,19.77,19.74,19.76,298700.0,12.7985,12.8115,12.792,12.805,298700.0
2009-12-09 13:40:00,19.76,19.77,19.73,19.74,769600.0,12.805,12.8115,12.7856,12.792,769600.0
2009-12-09 13:45:00,19.74,19.77,19.74,19.75,587600.0,12.792,12.8115,12.792,12.7985,587600.0
2009-12-09 13:50:00,19.75,19.76,19.74,19.76,234400.0,12.7985,12.805,12.792,12.805,234400.0
2009-12-09 13:55:00,19.76,19.76,19.72,19.74,474400.0,12.805,12.805,12.7791,12.792,474400.0
2009-12-09 14:00:00,19.73,19.75,19.72,19.74,784400.0,12.7856,12.7985,12.7791,12.792,784400.0
2009-12-09 14:05:00,19.74,19.8,19.74,19.8,701800.0,12.792,12.8309,12.792,12.8309,701800.0
2009-12-09 14:10:00,19.79,19.83,19.79,19.79,800900.0,12.8244,12.8504,12.8244,12.8244,800900.0
2009-12-09 14:15:00,19.79,19.82,19.79,19.82,463500.0,12.8244,12.8439,12.8244,12.8439,463500.0
2009-12-09 14:20:00,19.82,19.87,19.82,19.84,1503700.0,12.8439,12.8763,12.8439,12.8569,1503700.0
2009-12-09 14:25:00,19.84,19.85,19.81,19.82,377100.0,12.8569,12.8633,12.8374,12.8439,377100.0
2009-12-09 14:30:00,19.82,19.86,19.81,19.84,683300.0,12.8439,12.8698,12.8374,12.8569,683300.0
2009-12-09 14:35:00,19.85,19.9,19.83,19.88,1440100.0,12.8633,12.8957,12.8504,12.8828,1440100.0
2009-12-09 14:40:00,19.88,19.9,19.87,19.89,451000.0,12.8828,12.8957,12.8763,12.8893,451000.0
2009-12-09 14:45:00,19.89,19.9,19.88,19.9,289900.0,12.8893,12.8957,12.8828,12.8957,289900.0
2009-12-09 14:50:00,19.9,19.9,19.89,19.9,148400.0,12.8957,12.8957,12.8893,12.8957,148400.0
2009-12-09 14:55:00,19.9,19.9,19.88,19.9,307200.0,12.8957,12.8957,12.8828,12.8957,307200.0
2009-12-09 15:00:00,19.89,19.95,19.89,19.94,445600.0,12.8893,12.9281,12.8893,12.9217,445600.0
2009-12-09 15:05:00,19.94,19.98,19.94,19.98,679600.0,12.9217,12.9476,12.9217,12.9476,679600.0
2009-12-09 15:10:00,19.98,19.99,19.95,19.99,617700.0,12.9476,12.9541,12.9281,12.9541,617700.0
2009-12-09 15:15:00,19.99,20.04,19.99,20.03,1645600.0,12.9541,12.9865,12.9541,12.98,1645600.0
2009-12-09 15:20:00,20.04,20.08,20.02,20.07,1085500.0,12.9865,13.0124,12.9735,13.0059,1085500.0
2009-12-09 15:25:00,20.07,20.07,20.03,20.04,895100.0,13.0059,13.0059,12.98,12.9865,895100.0
2009-12-09 15:30:00,20.03,20.04,19.99,20.0,540600.0,12.98,12.9865,12.9541,12.9605,540600.0
2009-12-09 15:35:00,19.99,20.0,19.95,19.95,398100.0,12.9541,12.9605,12.9281,12.9281,398100.0
2009-12-09 15:40:00,19.96,20.01,19.95,20.0,562400.0,12.9346,12.967,12.9281,12.9605,562400.0
2009-12-09 15:45:00,20.01,20.03,19.99,20.01,484800.0,12.967,12.98,12.9541,12.967,484800.0
2009-12-09 15:50:00,20.01,20.01,19.97,20.01,997700.0,12.967,12.967,12.9411,12.967,997700.0
2009-12-09 15:55:00,20.0,20.03,20.0,20.01,1489700.0,12.9605,12.98,12.9605,12.967,1489700.0
2009-12-10 09:30:00,20.16,20.23,20.13,20.15,1273500.0,13.0642,13.1096,13.0448,13.0577,1273500.0
2009-12-10 09:35:00,20.16,20.18,20.09,20.13,739300.0,13.0642,13.0772,13.0189,13.0448,739300.0
2009-12-10 09:40:00,20.13,20.18,20.12,20.16,646400.0,13.0448,13.0772,13.0383,13.0642,646400.0
2009-12-10 09:45:00,20.17,20.2,20.15,20.2,503500.0,13.0707,13.0901,13.0577,13.0901,503500.0
2009-12-10 09:50:00,20.2,20.21,20.17,20.21,1070700.0,13.0901,13.0966,13.0707,13.0966,1070700.0
2009-12-10 09:55:00,20.2,20.26,20.2,20.22,991600.0,13.0901,13.129,13.0901,13.1031,991600.0
2009-12-10 10:00:00,20.21,20.23,20.1,20.12,975800.0,13.0966,13.1096,13.0253,13.0383,975800.0
2009-12-10 10:05:00,20.11,20.13,20.09,20.12,367100.0,13.0318,13.0448,13.0189,13.0383,367100.0
2009-12-10 10:10:00,20.12,20.14,20.09,20.1,378700.0,13.0383,13.0513,13.0189,13.0253,378700.0
2009-12-10 10:15:00,20.1,20.14,20.1,20.11,372800.0,13.0253,13.0513,13.0253,13.0318,372800.0
2009-12-10 10:20:00,20.12,20.12,20.09,20.12,427800.0,13.0383,13.0383,13.0189,13.0383,427800.0
2009-12-10 10:25:00,20.12,20.15,20.08,20.12,575000.0,13.0383,13.0577,13.0124,13.0383,575000.0
2009-12-10 10:30:00,20.13,20.14,20.03,20.04,1084000.0,13.0448,13.0513,12.98,12.9865,1084000.0
2009-12-10 10:35:00,20.04,20.08,20.03,20.06,776600.0,12.9865,13.0124,12.98,12.9994,776600.0
2009-12-10 10:40:00,20.06,20.07,20.04,20.06,1670300.0,12.9994,13.0059,12.9865,12.9994,1670300.0
2009-12-10 10:45:00,20.05,20.14,20.05,20.12,540000.0,12.9929,13.0513,12.9929,13.0383,540000.0
2009-12-10 10:50:00,20.11,20.13,20.07,20.08,808500.0,13.0318,13.0448,13.0059,13.0124,808500.0
2009-12-10 10:55:00,20.09,20.1,20.05,20.08,1259400.0,13.0189,13.0253,12.9929,13.0124,1259400.0
2009-12-10 11:00:00,20.07,20.13,20.06,20.13,891300.0,13.0059,13.0448,12.9994,13.0448,891300.0
2009-12-10 11:05:00,20.12,20.13,20.1,20.13,1221900.0,13.0383,13.0448,13.0253,13.0448,1221900.0
2009-12-10 11:10:00,20.13,20.14,20.12,20.12,190900.0,13.0448,13.0513,13.0383,13.0383,190900.0
2009-12-10 11:15:00,20.12,20.18,20.12,20.18,414600.0,13.0383,13.0772,13.0383,13.0772,414600.0
2009-12-10 11:20:00,20.18,21.14,20.15,20.15,390200.0,13.0772,13.6993,13.0577,13.0577,390200.0
2009-12-10 11:25:00,20.16,20.17,20.13,20.15,472000.0,13.0642,13.0707,13.0448,13.0577,472000.0
2009-12-10 11:30:00,20.16,20.18,20.12,20.14,401900.0,13.0642,13.0772,13.0383,13.0513,401900.0
2009-12-10 11:35:00,20.13,20.14,20.11,20.13,423600.0,13.0448,13.0513,13.0318,13.0448,423600.0
2009-12-10 11:40:00,20.13,20.14,20.1,20.11,341500.0,13.0448,13.0513,13.0253,13.0318,341500.0
2009-12-10 11:45:00,20.1,20.12,20.09,20.11,216600.0,13.0253,13.0383,13.0189,13.0318,216600.0
2009-12-10 11:50:00,20.11,20.12,20.09,20.1,257600.0,13.0318,13.0383,13.0189,13.0253,257600.0
2009-12-10 11:55:00,20.1,20.12,20.1,20.1,169500.0,13.0253,13.0383,13.0253,13.0253,169500.0
2009-12-10 12:00:00,20.1,20.14,20.1,20.13,109100.0,13.0253,13.0513,13.0253,13.0448,109100.0
2009-12-10 12:05:00,20.14,20.17,20.13,20.15,301700.0,13.0513,13.0707,13.0448,13.0577,301700.0
2009-12-10 12:10:00,20.15,20.16,20.12,20.12,173100.0,13.0577,13.0642,13.0383,13.0383,173100.0
2009-12-10 12:15:00,20.12,20.13,20.1,20.13,359300.0,13.0383,13.0448,13.0253,13.0448,359300.0
2009-12-10 12:20:00,20.13,20.14,20.11,20.12,504200.0,13.0448,13.0513,13.0318,13.0383,504200.0
2009-12-10 12:25:00,20.12,20.14,20.11,20.12,308400.0,13.0383,13.0513,13.0318,13.0383,308400.0
2009-12-10 12:30:00,20.12,20.15,20.11,20.15,182800.0,13.0383,13.0577,13.0318,13.0577,182800.0
2009-12-10 12:35:00,20.14,20.17,20.14,20.16,591700.0,13.0513,13.0707,13.0513,13.0642,591700.0
2009-12-10 12:40:00,20.16,20.2,20.16,20.19,307000.0,13.0642,13.0901,13.0642,13.0837,307000.0
2009-12-10 12:45:00,20.19,20.21,20.18,20.18,932800.0,13.0837,13.0966,13.0772,13.0772,932800.0
2009-12-10 12:50:00,20.18,20.19,20.15,20.15,632000.0,13.0772,13.0837,13.0577,13.0577,632000.0
2009-12-10 12:55:00,20.15,20.18,20.15,20.17,472600.0,13.0577,13.0772,13.0577,13.0707,472600.0
2009-12-10 13:00:00,20.17,20.17,20.1,20.12,356900.0,13.0707,13.0707,13.0253,13.0383,356900.0
2009-12-10 13:05:00,20.11,20.16,20.11,20.12,381100.0,13.0318,13.0642,13.0318,13.0383,381100.0
2009-12-10 13:10:00,20.11,20.11,20.06,20.09,574700.0,13.0318,13.0318,12.9994,13.0189,574700.0
2009-12-10 13:15:00,20.08,20.11,20.08,20.1,328400.0,13.0124,13.0318,13.0124,13.0253,328400.0
2009-12-10 13:20:00,20.1,20.13,20.1,20.12,137900.0,13.0253,13.0448,13.0253,13.0383,137900.0
2009-12-10 13:25:00,20.12,20.13,20.11,20.12,108200.0,13.0383,13.0448,13.0318,13.0383,108200.0
2009-12-10 13:30:00,20.11,20.14,20.11,20.14,139300.0,13.0318,13.0513,13.0318,13.0513,139300.0
2009-12-10 13:35:00,20.13,20.16,20.13,20.15,131200.0,13.0448,13.0642,13.0448,13.0577,131200.0
2009-12-10 13:40:00,20.15,20.16,20.13,20.15,196900.0,13.0577,13.0642,13.0448,13.0577,196900.0
2009-12-10 13:45:00,20.15,20.16,20.1,20.1,329800.0,13.0577,13.0642,13.0253,13.0253,329800.0
2009-12-10 13:50:00,20.11,20.11,20.08,20.08,171800.0,13.0318,13.0318,13.0124,13.0124,171800.0
2009-12-10 13:55:00,20.08,20.13,20.08,20.12,558400.0,13.0124,13.0448,13.0124,13.0383,558400.0
2009-12-10 14:00:00,20.13,20.13,20.11,20.13,131700.0,13.0448,13.0448,13.0318,13.0448,131700.0
2009-12-10 14:05:00,20.13,20.15,20.12,20.14,328600.0,13.0448,13.0577,13.0383,13.0513,328600.0
2009-12-10 14:10:00,20.14,20.16,20.13,20.15,268400.0,13.0513,13.0642,13.0448,13.0577,268400.0
2009-12-10 14:15:00,20.15,20.2,20.15,20.19,669900.0,13.0577,13.0901,13.0577,13.0837,669900.0
2009-12-10 14:20:00,20.2,20.2,20.18,20.18,211600.0,13.0901,13.0901,13.0772,13.0772,211600.0
2009-12-10 14:25:00,20.19,20.2,20.18,20.18,195900.0,13.0837,13.0901,13.0772,13.0772,195900.0
2009-12-10 14:30:00,20.18,20.19,20.17,20.18,153400.0,13.0772,13.0837,13.0707,13.0772,153400.0
2009-12-10 14:35:00,20.18,20.19,20.17,20.18,214700.0,13.0772,13.0837,13.0707,13.0772,214700.0
2009-12-10 14:40:00,20.18,20.19,20.16,20.17,212000.0,13.0772,13.0837,13.0642,13.0707,212000.0
2009-12-10 14:45:00,20.17,20.2,20.16,20.19,331200.0,13.0707,13.0901,13.0642,13.0837,331200.0
2009-12-10 14:50:00,20.19,20.2,20.18,20.19,210900.0,13.0837,13.0901,13.0772,13.0837,210900.0
2009-12-10 14:55:00,20.19,20.19,20.18,20.18,78100.0,13.0837,13.0837,13.0772,13.0772,78100.0
2009-12-10 15:00:00,20.18,20.19,20.15,20.15,430700.0,13.0772,13.0837,13.0577,13.0577,430700.0
2009-12-10 15:05:00,20.15,20.22,20.15,20.2,985200.0,13.0577,13.1031,13.0577,13.0901,985200.0
2009-12-10 15:10:00,20.2,20.22,20.19,20.19,602700.0,13.0901,13.1031,13.0837,13.0837,602700.0
2009-12-10 15:15:00,20.19,20.2,20.14,20.16,688700.0,13.0837,13.0901,13.0513,13.0642,688700.0
2009-12-10 15:20:00,20.16,20.16,20.13,20.13,490400.0,13.0642,13.0642,13.0448,13.0448,490400.0
2009-12-10 15:25:00,20.14,20.14,20.12,20.13,848100.0,13.0513,13.0513,13.0383,13.0448,848100.0
2009-12-10 15:30:00,20.12,20.15,20.1,20.14,1107300.0,13.0383,13.0577,13.0253,13.0513,1107300.0
2009-12-10 15:35:00,20.15,20.17,20.13,20.16,979500.0,13.0577,13.0707,13.0448,13.0642,979500.0
2009-12-10 15:40:00,20.16,20.17,20.13,20.13,349000.0,13.0642,13.0707,13.0448,13.0448,349000.0
2009-12-10 15:45:00,20.13,20.14,20.11,20.14,796800.0,13.0448,13.0513,13.0318,13.0513,796800.0
2009-12-10 15:50:00,20.14,20.15,20.12,20.13,821000.0,13.0513,13.0577,13.0383,13.0448,821000.0
2009-12-10 15:55:00,20.14,20.16,20.1,20.15,1852600.0,13.0513,13.0642,13.0253,13.0577,1852600.0
2009-12-11 09:30:00,20.2,20.23,20.12,20.14,872800.0,13.0901,13.1096,13.0383,13.0513,872800.0
2009-12-11 09:35:00,20.14,20.15,20.1,20.1,667700.0,13.0513,13.0577,13.0253,13.0253,667700.0
2009-12-11 09:40:00,20.11,20.17,20.1,20.14,607500.0,13.0318,13.0707,13.0253,13.0513,607500.0
2009-12-11 09:45:00,20.15,20.17,20.03,20.04,1113100.0,13.0577,13.0707,12.98,12.9865,1113100.0
2009-12-11 09:50:00,20.03,20.07,19.98,20.06,1334700.0,12.98,13.0059,12.9476,12.9994,1334700.0
2009-12-11 09:55:00,20.03,20.16,20.0,20.12,1504100.0,12.98,13.0642,12.9605,13.0383,1504100.0
2009-12-11 10:00:00,20.12,20.14,20.11,20.11,453200.0,13.0383,13.0513,13.0318,13.0318,453200.0
2009-12-11 10:05:00,20.11,20.13,20.05,20.07,618400.0,13.0318,13.0448,12.9929,13.0059,618400.0
2009-12-11 10:10:00,20.07,20.08,19.98,20.0,1250500.0,13.0059,13.0124,12.9476,12.9605,1250500.0
2009-12-11 10:15:00,20.0,20.0,19.9,19.94,1161200.0,12.9605,12.9605,12.8957,12.9217,1161200.0
2009-12-11 10:20:00,19.94,19.96,19.93,19.95,398900.0,12.9217,12.9346,12.9152,12.9281,398900.0
2009-12-11 10:25:00,19.95,19.98,19.94,19.98,406500.0,12.9281,12.9476,12.9217,12.9476,406500.0
2009-12-11 10:30:00,19.98,20.04,19.97,20.03,804100.0,12.9476,12.9865,12.9411,12.98,804100.0
2009-12-11 10:35:00,20.03,20.04,20.02,20.04,401700.0,12.98,12.9865,12.9735,12.9865,401700.0
2009-12-11 10:40:00,20.03,20.04,19.98,19.98,449000.0,12.98,12.9865,12.9476,12.9476,449000.0
2009-12-11 10:45:00,19.99,20.0,19.97,19.98,278300.0,12.9541,12.9605,12.9411,12.9476,278300.0
2009-12-11 10:50:00,19.97,19.99,19.96,19.98,187800.0,12.9411,12.9541,12.9346,12.9476,187800.0
2009-12-11 10:55:00,19.98,20.03,19.97,20.01,421300.0,12.9476,12.98,12.9411,12.967,421300.0
2009-12-11 11:00:00,20.01,20.02,19.93,19.93,636700.0,12.967,12.9735,12.9152,12.9152,636700.0
2009-12-11 11:05:00,19.93,19.94,19.9,19.9,534800.0,12.9152,12.9217,12.8957,12.8957,534800.0
2009-12-11 11:10:00,19.91,19.91,19.86,19.86,764500.0,12.9022,12.9022,12.8698,12.8698,764500.0
2009-12-11 11:15:00,19.86,19.88,19.86,19.86,315600.0,12.8698,12.8828,12.8698,12.8698,315600.0
2009-12-11 11:20:00,19.86,19.87,19.81,19.81,460300.0,12.8698,12.8763,12.8374,12.8374,460300.0
2009-12-11 11:25:00,19.81,19.84,19.81,19.84,580800.0,12.8374,12.8569,12.8374,12.8569,580800.0
2009-12-11 11:30:00,19.83,19.84,19.81,19.82,358700.0,12.8504,12.8569,12.8374,12.8439,358700.0
2009-12-11 11:35:00,19.83,19.89,19.82,19.89,530100.0,12.8504,12.8893,12.8439,12.8893,530100.0
2009-12-11 11:40:00,19.88,19.89,19.85,19.87,590300.0,12.8828,12.8893,12.8633,12.8763,590300.0
2009-12-11 11:45:00,19.87,19.88,19.82,19.83,284400.0,12.8763,12.8828,12.8439,12.8504,284400.0
2009-12-11 11:50:00,19.82,19.85,19.81,19.83,325900.0,12.8439,12.8633,12.8374,12.8504,325900.0
2009-12-11 11:55:00,19.83,19.86,19.82,19.86,226200.0,12.8504,12.8698,12.8439,12.8698,226200.0
2009-12-11 12:00:00,19.86,19.9,19.85,19.87,530000.0,12.8698,12.8957,12.8633,12.8763,530000.0
2009-12-11 12:05:00,19.88,19.9,19.87,19.89,171800.0,12.8828,12.8957,12.8763,12.8893,171800.0
2009-12-11 12:10:00,19.89,19.95,19.89,19.91,1011600.0,12.8893,12.9281,12.8893,12.9022,1011600.0
2009-12-11 12:15:00,19.91,19.91,19.88,19.9,257600.0,12.9022,12.9022,12.8828,12.8957,257600.0
2009-12-11 12:20:00,19.9,19.91,19.88,19.89,176900.0,12.8957,12.9022,12.8828,12.8893,176900.0
2009-12-11 12:25:00,19.88,19.9,19.88,19.89,160800.0,12.8828,12.8957,12.8828,12.8893,160800.0
2009-12-11 12:30:00,19.89,19.91,19.89,19.91,393900.0,12.8893,12.9022,12.8893,12.9022,393900.0
2009-12-11 12:35:00,19.9,19.92,19.9,19.91,166000.0,12.8957,12.9087,12.8957,12.9022,166000.0
2009-12-11 12:40:00,19.92,19.92,19.89,19.91,357800.0,12.9087,12.9087,12.8893,12.9022,357800.0
2009-12-11 12:45:00,19.91,19.93,19.89,19.92,304300.0,12.9022,12.9152,12.8893,12.9087,304300.0
2009-12-11 12:50:00,19.91,19.94,19.91,19.94,220600.0,12.9022,12.9217,12.9022,12.9217,220600.0
2009-12-11 12:55:00,19.94,19.96,19.93,19.96,342300.0,12.9217,12.9346,12.9152,12.9346,342300.0
2009-12-11 13:00:00,19.96,19.98,19.95,19.97,263400.0,12.9346,12.9476,12.9281,12.9411,263400.0
2009-12-11 13:05:00,19.97,19.97,19.93,19.94,216900.0,12.9411,12.9411,12.9152,12.9217,216900.0
2009-12-11 13:10:00,19.94,19.94,19.91,19.92,228800.0,12.9217,12.9217,12.9022,12.9087,228800.0
2009-12-11 13:15:00,19.91,19.93,19.91,19.93,143400.0,12.9022,12.9152,12.9022,12.9152,143400.0
2009-12-11 13:20:00,19.92,19.94,19.92,19.93,144900.0,12.9087,12.9217,12.9087,12.9152,144900.0
2009-12-11 13:25:00,19.92,19.93,19.9,19.92,180100.0,12.9087,12.9152,12.8957,12.9087,180100.0
2009-12-11 13:30:00,19.93,19.94,19.91,19.92,149900.0,12.9152,12.9217,12.9022,12.9087,149900.0
2009-12-11 13:35:00,19.91,19.94,19.91,19.93,242800.0,12.9022,12.9217,12.9022,12.9152,242800.0
2009-12-11 13:40:00,19.92,19.95,19.92,19.95,186200.0,12.9087,12.9281,12.9087,12.9281,186200.0
2009-12-11 13:45:00,19.95,19.95,19.93,19.93,151900.0,12.9281,12.9281,12.9152,12.9152,151900.0
2009-12-11 13:50:00,19.94,19.94,19.92,19.93,117800.0,12.9217,12.9217,12.9087,12.9152,117800.0
2009-12-11 13:55:00,19.93,19.96,19.92,19.95,208000.0,12.9152,12.9346,12.9087,12.9281,208000.0
2009-12-11 14:00:00,19.94,19.95,19.93,19.93,166000.0,12.9217,12.9281,12.9152,12.9152,166000.0
2009-12-11 14:05:00,19.93,19.96,19.91,19.94,421900.0,12.9152,12.9346,12.9022,12.9217,421900.0
2009-12-11 14:10:00,19.94,19.95,19.93,19.94,179500.0,12.9217,12.9281,12.9152,12.9217,179500.0
2009-12-11 14:15:00,19.93,19.94,19.92,19.92,209900.0,12.9152,12.9217,12.9087,12.9087,209900.0
2009-12-11 14:20:00,19.92,19.93,19.89,19.9,448300.0,12.9087,12.9152,12.8893,12.8957,448300.0
2009-12-11 14:25:00,19.9,19.9,19.87,19.87,174600.0,12.8957,12.8957,12.8763,12.8763,174600.0
2009-12-11 14:30:00,19.87,19.9,19.87,19.9,200800.0,12.8763,12.8957,12.8763,12.8957,200800.0
2009-12-11 14:35:00,19.89,19.9,19.88,19.89,203600.0,12.8893,12.8957,12.8828,12.8893,203600.0
2009-12-11 14:40:00,19.89,19.92,19.88,19.92,335400.0,12.8893,12.9087,12.8828,12.9087,335400.0
2009-12-11 14:45:00,19.91,19.94,19.9,19.93,208700.0,12.9022,12.9217,12.8957,12.9152,208700.0
2009-12-11 14:50:00,19.92,19.94,19.92,19.93,174100.0,12.9087,12.9217,12.9087,12.9152,174100.0
2009-12-11 14:55:00,19.94,19.94,19.92,19.92,107100.0,12.9217,12.9217,12.9087,12.9087,107100.0
2009-12-11 15:00:00,19.92,19.93,19.89,19.9,511500.0,12.9087,12.9152,12.8893,12.8957,511500.0
2009-12-11 15:05:00,19.89,19.91,19.88,19.89,499600.0,12.8893,12.9022,12.8828,12.8893,499600.0
2009-12-11 15:10:00,19.9,19.9,19.89,19.9,374200.0,12.8957,12.8957,12.8893,12.8957,374200.0
2009-12-11 15:15:00,19.9,19.9,19.89,19.9,115100.0,12.8957,12.8957,12.8893,12.8957,115100.0
2009-12-11 15:20:00,19.9,19.9,19.88,19.89,419300.0,12.8957,12.8957,12.8828,12.8893,419300.0
2009-12-11 15:25:00,19.9,19.9,19.89,19.9,190600.0,12.8957,12.8957,12.8893,12.8957,190600.0
2009-12-11 15:30:00,19.9,19.94,19.89,19.9,943400.0,12.8957,12.9217,12.8893,12.8957,943400.0
2009-12-11 15:35:00,19.9,19.91,19.89,19.9,692600.0,12.8957,12.9022,12.8893,12.8957,692600.0
2009-12-11 15:40:00,19.89,19.9,19.83,19.83,953900.0,12.8893,12.8957,12.8504,12.8504,953900.0
2009-12-11 15:45:00,19.84,19.84,19.81,19.81,633000.0,12.8569,12.8569,12.8374,12.8374,633000.0
2009-12-11 15:50:00,19.81,19.87,19.81,19.86,1200900.0,12.8374,12.8763,12.8374,12.8698,1200900.0
2009-12-11 15:55:00,19.87,19.9,19.86,19.9,1701900.0,12.8763,12.8957,12.8698,12.8957,1701900.0
2009-12-14 09:30:00,20.02,20.1,20.02,20.07,1519400.0,12.9735,13.0253,12.9735,13.0059,1519400.0
2009-12-14 09:35:00,20.07,20.09,20.0,20.03,1006100.0,13.0059,13.0189,12.9605,12.98,1006100.0
2009-12-14 09:40:00,20.02,20.03,19.9,19.92,833900.0,12.9735,12.98,12.8957,12.9087,833900.0
2009-12-14 09:45:00,19.91,20.0,19.9,19.98,913400.0,12.9022,12.9605,12.8957,12.9476,913400.0
2009-12-14 09:50:00,19.97,20.05,19.97,20.02,802300.0,12.9411,12.9929,12.9411,12.9735,802300.0
2009-12-14 09:55:00,20.02,20.07,20.02,20.04,606400.0,12.9735,13.0059,12.9735,12.9865,606400.0
2009-12-14 10:00:00,20.04,20.05,20.01,20.01,389100.0,12.9865,12.9929,12.967,12.967,389100.0
2009-12-14 10:05:00,20.02,20.04,20.01,20.03,506500.0,12.9735,12.9865,12.967,12.98,506500.0
2009-12-14 10:10:00,20.04,20.08,20.03,20.06,622600.0,12.9865,13.0124,12.98,12.9994,622600.0
2009-12-14 10:15:00,20.06,20.06,19.96,19.97,579500.0,12.9994,12.9994,12.9346,12.9411,579500.0
2009-12-14 10:20:00,19.96,19.97,19.93,19.94,573000.0,12.9346,12.9411,12.9152,12.9217,573000.0
2009-12-14 10:25:00,19.93,19.99,19.93,19.97,632200.0,12.9152,12.9541,12.9152,12.9411,632200.0
2009-12-14 10:30:00,19.97,20.0,19.95,19.98,678700.0,12.9411,12.9605,12.9281,12.9476,678700.0
2009-12-14 10:35:00,19.99,19.99,19.95,19.95,333900.0,12.9541,12.9541,12.9281,12.9281,333900.0
2009-12-14 10:40:00,19.95,19.97,19.95,19.96,224300.0,12.9281,12.9411,12.9281,12.9346,224300.0
2009-12-14 10:45:00,19.95,19.99,19.95,19.99,332700.0,12.9281,12.9541,12.9281,12.9541,332700.0
2009-12-14 10:50:00,19.99,20.04,19.98,20.04,356200.0,12.9541,12.9865,12.9476,12.9865,356200.0
2009-12-14 10:55:00,20.04,20.05,20.02,20.02,312500.0,12.9865,12.9929,12.9735,12.9735,312500.0
2009-12-14 11:00:00,20.02,20.05,20.02,20.03,328600.0,12.9735,12.9929,12.9735,12.98,328600.0
2009-12-14 11:05:00,20.02,20.03,19.99,20.0,486300.0,12.9735,12.98,12.9541,12.9605,486300.0
2009-12-14 11:10:00,20.0,20.03,19.98,20.01,591900.0,12.9605,12.98,12.9476,12.967,591900.0
2009-12-14 11:15:00,20.01,20.03,20.0,20.02,311200.0,12.967,12.98,12.9605,12.9735,311200.0
2009-12-14 11:20:00,20.02,20.04,20.01,20.03,298600.0,12.9735,12.9865,12.967,12.98,298600.0
2009-12-14 11:25:00,20.04,20.06,20.0,20.05,671100.0,12.9865,12.9994,12.9605,12.9929,671100.0
2009-12-14 11:30:00,20.05,20.07,20.04,20.06,401300.0,12.9929,13.0059,12.9865,12.9994,401300.0
2009-12-14 11:35:00,20.06,20.07,20.04,20.06,383600.0,12.9994,13.0059,12.9865,12.9994,383600.0
2009-12-14 11:40:00,20.06,20.07,20.05,20.06,220700.0,12.9994,13.0059,12.9929,12.9994,220700.0
2009-12-14 11:45:00,20.05,20.06,20.05,20.05,118300.0,12.9929,12.9994,12.9929,12.9929,118300.0
2009-12-14 11:50:00,20.05,20.06,20.03,20.03,101900.0,12.9929,12.9994,12.98,12.98,101900.0
2009-12-14 11:55:00,20.03,20.04,20.0,20.03,272600.0,12.98,12.9865,12.9605,12.98,272600.0
2009-12-14 12:00:00,20.03,20.05,20.03,20.05,332500.0,12.98,12.9929,12.98,12.9929,332500.0
2009-12-14 12:05:00,20.04,20.05,20.04,20.05,53100.0,12.9865,12.9929,12.9865,12.9929,53100.0
2009-12-14 12:10:00,20.05,20.07,20.04,20.06,354800.0,12.9929,13.0059,12.9865,12.9994,354800.0
2009-12-14 12:15:00,20.06,20.06,20.05,20.05,215800.0,12.9994,12.9994,12.9929,12.9929,215800.0
2009-12-14 12:20:00,20.05,20.06,20.04,20.04,285200.0,12.9929,12.9994,12.9865,12.9865,285200.0
2009-12-14 12:25:00,20.04,20.05,20.03,20.04,217500.0,12.9865,12.9929,12.98,12.9865,217500.0
2009-12-14 12:30:00,20.04,20.05,20.04,20.05,41800.0,12.9865,12.9929,12.9865,12.9929,41800.0
2009-12-14 12:35:00,20.04,20.07,20.04,20.05,289000.0,12.9865,13.0059,12.9865,12.9929,289000.0
2009-12-14 12:40:00,20.05,20.06,20.05,20.05,237200.0,12.9929,12.9994,12.9929,12.9929,237200.0
2009-12-14 12:45:00,20.06,20.06,20.03,20.03,209300.0,12.9994,12.9994,12.98,12.98,209300.0
2009-12-14 12:50:00,20.03,20.04,20.0,20.01,271800.0,12.98,12.9865,12.9605,12.967,271800.0
2009-12-14 12:55:00,20.01,20.02,20.0,20.02,134400.0,12.967,12.9735,12.9605,12.9735,134400.0
2009-12-14 13:00:00,20.02,20.02,20.0,20.0,246600.0,12.9735,12.9735,12.9605,12.9605,246600.0
2009-12-14 13:05:00,20.0,20.01,20.0,20.0,130600.0,12.9605,12.967,12.9605,12.9605,130600.0
2009-12-14 13:10:00,20.0,20.01,20.0,20.0,242700.0,12.9605,12.967,12.9605,12.9605,242700.0
2009-12-14 13:15:00,20.0,20.01,20.0,20.0,114200.0,12.9605,12.967,12.9605,12.9605,114200.0
2009-12-14 13:20:00,20.01,20.03,20.0,20.03,202700.0,12.967,12.98,12.9605,12.98,202700.0
2009-12-14 13:25:00,20.03,20.05,20.02,20.03,257900.0,12.98,12.9929,12.9735,12.98,257900.0
2009-12-14 13:30:00,20.04,20.04,20.01,20.02,229500.0,12.9865,12.9865,12.967,12.9735,229500.0
2009-12-14 13:35:00,20.03,20.03,20.02,20.03,154600.0,12.98,12.98,12.9735,12.98,154600.0
2009-12-14 13:40:00,20.03,20.04,20.02,20.03,272400.0,12.98,12.9865,12.9735,12.98,272400.0
2009-12-14 13:45:00,20.02,20.05,20.0,20.04,580600.0,12.9735,12.9929,12.9605,12.9865,580600.0
2009-12-14 13:50:00,20.03,20.06,20.03,20.06,277900.0,12.98,12.9994,12.98,12.9994,277900.0
2009-12-14 13:55:00,20.06,20.07,20.05,20.05,497900.0,12.9994,13.0059,12.9929,12.9929,497900.0
2009-12-14 14:00:00,20.05,20.09,20.05,20.07,469100.0,12.9929,13.0189,12.9929,13.0059,469100.0
2009-12-14 14:05:00,20.08,20.09,20.06,20.07,398300.0,13.0124,13.0189,12.9994,13.0059,398300.0
2009-12-14 14:10:00,20.09,20.1,20.08,20.1,176900.0,13.0189,13.0253,13.0124,13.0253,176900.0
2009-12-14 14:15:00,20.09,20.1,20.09,20.1,78500.0,13.0189,13.0253,13.0189,13.0253,78500.0
2009-12-14 14:20:00,20.09,20.1,20.07,20.08,309400.0,13.0189,13.0253,13.0059,13.0124,309400.0
2009-12-14 14:25:00,20.08,20.08,20.06,20.07,132100.0,13.0124,13.0124,12.9994,13.0059,132100.0
2009-12-14 14:30:00,20.06,20.07,20.05,20.06,432500.0,12.9994,13.0059,12.9929,12.9994,432500.0
2009-12-14 14:35:00,20.06,20.09,20.05,20.07,288100.0,12.9994,13.0189,12.9929,13.0059,288100.0
2009-12-14 14:40:00,20.08,20.09,20.06,20.07,304900.0,13.0124,13.0189,12.9994,13.0059,304900.0
2009-12-14 14:45:00,20.07,20.1,20.06,20.09,692900.0,13.0059,13.0253,12.9994,13.0189,692900.0
2009-12-14 14:50:00,20.09,20.11,20.07,20.07,660100.0,13.0189,13.0318,13.0059,13.0059,660100.0
2009-12-14 14:55:00,20.07,20.08,20.03,20.04,323200.0,13.0059,13.0124,12.98,12.9865,323200.0
2009-12-14 15:00:00,20.04,20.06,20.02,20.06,287600.0,12.9865,12.9994,12.9735,12.9994,287600.0
2009-12-14 15:05:00,20.05,20.07,20.04,20.07,364600.0,12.9929,13.0059,12.9865,13.0059,364600.0
2009-12-14 15:10:00,20.06,20.08,20.05,20.06,382100.0,12.9994,13.0124,12.9929,12.9994,382100.0
2009-12-14 15:15:00,20.05,20.06,20.03,20.04,329900.0,12.9929,12.9994,12.98,12.9865,329900.0
2009-12-14 15:20:00,20.04,20.06,20.03,20.03,520000.0,12.9865,12.9994,12.98,12.98,520000.0
2009-12-14 15:25:00,20.03,20.06,19.99,20.0,865600.0,12.98,12.9994,12.9541,12.9605,865600.0
2009-12-14 15:30:00,20.01,20.01,19.98,20.0,524800.0,12.967,12.967,12.9476,12.9605,524800.0
2009-12-14 15:35:00,20.0,20.01,19.99,20.0,561700.0,12.9605,12.967,12.9541,12.9605,561700.0
2009-12-14 15:40:00,19.99,20.0,19.98,19.99,224000.0,12.9541,12.9605,12.9476,12.9541,224000.0
2009-12-14 15:45:00,19.98,20.0,19.98,20.0,370000.0,12.9476,12.9605,12.9476,12.9605,370000.0
2009-12-14 15:50:00,19.99,20.03,19.99,20.0,1754500.0,12.9541,12.98,12.9541,12.9605,1754500.0
2009-12-14 15:55:00,20.0,20.0,19.96,19.97,1792100.0,12.9605,12.9605,12.9346,12.9411,1792100.0
2009-12-15 09:30:00,19.84,19.98,19.83,19.9,1478700.0,12.8569,12.9476,12.8504,12.8957,1478700.0
2009-12-15 09:35:00,19.9,19.93,19.89,19.9,927000.0,12.8957,12.9152,12.8893,12.8957,927000.0
2009-12-15 09:40:00,19.9,19.92,19.9,19.9,549300.0,12.8957,12.9087,12.8957,12.8957,549300.0
2009-12-15 09:45:00,19.9,19.92,19.9,19.91,335600.0,12.8957,12.9087,12.8957,12.9022,335600.0
2009-12-15 09:50:00,19.9,19.93,19.89,19.89,780000.0,12.8957,12.9152,12.8893,12.8893,780000.0
2009-12-15 09:55:00,19.89,19.92,19.88,19.89,647800.0,12.8893,12.9087,12.8828,12.8893,647800.0
2009-12-15 10:00:00,19.89,19.91,19.86,19.86,501000.0,12.8893,12.9022,12.8698,12.8698,501000.0
2009-12-15 10:05:00,19.86,19.91,19.86,19.9,622000.0,12.8698,12.9022,12.8698,12.8957,622000.0
2009-12-15 10:10:00,19.91,19.91,19.85,19.86,411100.0,12.9022,12.9022,12.8633,12.8698,411100.0
2009-12-15 10:15:00,19.85,19.9,19.85,19.89,509100.0,12.8633,12.8957,12.8633,12.8893,509100.0
2009-12-15 10:20:00,19.9,19.9,19.86,19.86,572000.0,12.8957,12.8957,12.8698,12.8698,572000.0
2009-12-15 10:25:00,19.86,19.87,19.86,19.87,332400.0,12.8698,12.8763,12.8698,12.8763,332400.0
2009-12-15 10:30:00,19.86,19.93,19.86,19.89,1167400.0,12.8698,12.9152,12.8698,12.8893,1167400.0
2009-12-15 10:35:00,19.9,19.93,19.89,19.93,451200.0,12.8957,12.9152,12.8893,12.9152,451200.0
2009-12-15 10:40:00,19.93,20.0,19.92,19.99,794800.0,12.9152,12.9605,12.9087,12.9541,794800.0
2009-12-15 10:45:00,19.99,20.0,19.96,19.99,533200.0,12.9541,12.9605,12.9346,12.9541,533200.0
2009-12-15 10:50:00,20.0,20.06,19.99,20.02,1109100.0,12.9605,12.9994,12.9541,12.9735,1109100.0
2009-12-15 10:55:00,20.02,20.02,19.99,20.0,385700.0,12.9735,12.9735,12.9541,12.9605,385700.0
2009-12-15 11:00:00,20.01,20.01,20.0,20.0,300400.0,12.967,12.967,12.9605,12.9605,300400.0
2009-12-15 11:05:00,20.0,20.01,19.96,20.0,487100.0,12.9605,12.967,12.9346,12.9605,487100.0
2009-12-15 11:10:00,20.0,20.02,19.99,20.01,362400.0,12.9605,12.9735,12.9541,12.967,362400.0
2009-12-15 11:15:00,20.02,20.04,20.01,20.04,368500.0,12.9735,12.9865,12.967,12.9865,368500.0
2009-12-15 11:20:00,20.04,20.04,20.02,20.03,172200.0,12.9865,12.9865,12.9735,12.98,172200.0
2009-12-15 11:25:00,20.03,20.04,20.02,20.04,334700.0,12.98,12.9865,12.9735,12.9865,334700.0
2009-12-15 11:30:00,20.04,20.05,20.02,20.02,387900.0,12.9865,12.9929,12.9735,12.9735,387900.0
2009-12-15 11:35:00,20.02,20.03,20.0,20.0,199500.0,12.9735,12.98,12.9605,12.9605,199500.0
2009-12-15 11:40:00,20.01,20.02,19.99,20.01,450900.0,12.967,12.9735,12.9541,12.967,450900.0
2009-12-15 11:45:00,20.02,20.02,20.0,20.0,101600.0,12.9735,12.9735,12.9605,12.9605,101600.0
2009-12-15 11:50:00,20.01,20.01,19.96,19.96,377800.0,12.967,12.967,12.9346,12.9346,377800.0
2009-12-15 11:55:00,19.97,19.97,19.93,19.95,315400.0,12.9411,12.9411,12.9152,12.9281,315400.0
2009-12-15 12:00:00,19.95,19.95,19.91,19.92,192900.0,12.9281,12.9281,12.9022,12.9087,192900.0
2009-12-15 12:05:00,19.91,19.93,19.91,19.93,178900.0,12.9022,12.9152,12.9022,12.9152,178900.0
2009-12-15 12:10:00,19.93,19.95,19.91,19.92,514200.0,12.9152,12.9281,12.9022,12.9087,514200.0
2009-12-15 12:15:00,19.93,19.93,19.9,19.91,466400.0,12.9152,12.9152,12.8957,12.9022,466400.0
2009-12-15 12:20:00,19.9,19.91,19.89,19.91,199200.0,12.8957,12.9022,12.8893,12.9022,199200.0
2009-12-15 12:25:00,19.91,19.91,19.9,19.91,86200.0,12.9022,12.9022,12.8957,12.9022,86200.0
2009-12-15 12:30:00,19.91,19.91,19.89,19.89,200200.0,12.9022,12.9022,12.8893,12.8893,200200.0
2009-12-15 12:35:00,19.9,19.9,19.89,19.9,141500.0,12.8957,12.8957,12.8893,12.8957,141500.0
2009-12-15 12:40:00,19.9,19.91,19.88,19.91,436400.0,12.8957,12.9022,12.8828,12.9022,436400.0
2009-12-15 12:45:00,19.9,19.92,19.9,19.92,223700.0,12.8957,12.9087,12.8957,12.9087,223700.0
2009-12-15 12:50:00,19.92,19.92,19.91,19.92,91900.0,12.9087,12.9087,12.9022,12.9087,91900.0
2009-12-15 12:55:00,19.92,19.92,19.89,19.9,402500.0,12.9087,12.9087,12.8893,12.8957,402500.0
2009-12-15 13:00:00,19.9,19.91,19.89,19.91,306900.0,12.8957,12.9022,12.8893,12.9022,306900.0
2009-12-15 13:05:00,19.91,19.91,19.9,19.91,130900.0,12.9022,12.9022,12.8957,12.9022,130900.0
2009-12-15 13:10:00,19.9,19.91,19.9,19.9,131300.0,12.8957,12.9022,12.8957,12.8957,131300.0
2009-12-15 13:15:00,19.9,19.91,19.88,19.89,261500.0,12.8957,12.9022,12.8828,12.8893,261500.0
2009-12-15 13:20:00,19.88,19.89,19.85,19.85,243500.0,12.8828,12.8893,12.8633,12.8633,243500.0
2009-12-15 13:25:00,19.86,19.86,19.85,19.85,183600.0,12.8698,12.8698,12.8633,12.8633,183600.0
2009-12-15 13:30:00,19.86,19.86,19.82,19.83,500300.0,12.8698,12.8698,12.8439,12.8504,500300.0
2009-12-15 13:35:00,19.83,19.86,19.8,19.81,1510500.0,12.8504,12.8698,12.8309,12.8374,1510500.0
2009-12-15 13:40:00,19.81,19.85,19.8,19.85,699900.0,12.8374,12.8633,12.8309,12.8633,699900.0
2009-12-15 13:45:00,19.85,19.85,19.84,19.85,148700.0,12.8633,12.8633,12.8569,12.8633,148700.0
2009-12-15 13:50:00,19.85,19.85,19.84,19.84,133000.0,12.8633,12.8633,12.8569,12.8569,133000.0
2009-12-15 13:55:00,19.85,19.85,19.84,19.84,236700.0,12.8633,12.8633,12.8569,12.8569,236700.0
2009-12-15 14:00:00,19.85,19.86,19.84,19.86,182500.0,12.8633,12.8698,12.8569,12.8698,182500.0
2009-12-15 14:05:00,19.86,19.86,19.84,19.84,261300.0,12.8698,12.8698,12.8569,12.8569,261300.0
2009-12-15 14:10:00,19.84,19.85,19.84,19.85,141300.0,12.8569,12.8633,12.8569,12.8633,141300.0
2009-12-15 14:15:00,19.84,19.85,19.84,19.84,284100.0,12.8569,12.8633,12.8569,12.8569,284100.0
2009-12-15 14:20:00,19.84,19.85,19.84,19.85,65000.0,12.8569,12.8633,12.8569,12.8633,65000.0
2009-12-15 14:25:00,19.84,19.85,19.84,19.85,168400.0,12.8569,12.8633,12.8569,12.8633,168400.0
2009-12-15 14:30:00,19.85,19.85,19.79,19.8,939700.0,12.8633,12.8633,12.8244,12.8309,939700.0
2009-12-15 14:35:00,19.8,19.8,19.78,19.79,386100.0,12.8309,12.8309,12.818,12.8244,386100.0
2009-12-15 14:40:00,19.78,19.85,19.78,19.85,791400.0,12.818,12.8633,12.818,12.8633,791400.0
2009-12-15 14:45:00,19.85,19.85,19.79,19.84,461200.0,12.8633,12.8633,12.8244,12.8569,461200.0
2009-12-15 14:50:00,19.84,19.85,19.79,19.8,558000.0,12.8569,12.8633,12.8244,12.8309,558000.0
2009-12-15 14:55:00,19.79,19.81,19.79,19.81,326400.0,12.8244,12.8374,12.8244,12.8374,326400.0
2009-12-15 15:00:00,19.81,19.86,19.8,19.83,814700.0,12.8374,12.8698,12.8309,12.8504,814700.0
2009-12-15 15:05:00,19.83,19.85,19.82,19.83,335000.0,12.8504,12.8633,12.8439,12.8504,335000.0
2009-12-15 15:10:00,19.82,19.83,19.81,19.81,159700.0,12.8439,12.8504,12.8374,12.8374,159700.0
2009-12-15 15:15:00,19.81,19.83,19.79,19.82,808500.0,12.8374,12.8504,12.8244,12.8439,808500.0
2009-12-15 15:20:00,19.82,19.82,19.75,19.76,1069500.0,12.8439,12.8439,12.7985,12.805,1069500.0
2009-12-15 15:25:00,19.75,19.8,19.75,19.79,875600.0,12.7985,12.8309,12.7985,12.8244,875600.0
2009-12-15 15:30:00,19.8,19.8,19.75,19.76,682400.0,12.8309,12.8309,12.7985,12.805,682400.0
2009-12-15 15:35:00,19.76,19.77,19.73,19.75,886400.0,12.805,12.8115,12.7856,12.7985,886400.0
2009-12-15 15:40:00,19.75,19.76,19.71,19.72,536700.0,12.7985,12.805,12.7726,12.7791,536700.0
2009-12-15 15:45:00,19.72,19.73,19.68,19.72,1435500.0,12.7791,12.7856,12.7532,12.7791,1435500.0
2009-12-15 15:50:00,19.72,19.78,19.71,19.76,2117300.0,12.7791,12.818,12.7726,12.805,2117300.0
2009-12-15 15:55:00,19.77,19.8,19.76,19.8,2200100.0,12.8115,12.8309,12.805,12.8309,2200100.0
2009-12-16 09:30:00,19.5,19.7,19.46,19.67,2944500.0,12.6365,12.7661,12.6106,12.7467,2944500.0
2009-12-16 09:35:00,19.68,19.69,19.65,19.68,2385400.0,12.7532,12.7596,12.7337,12.7532,2385400.0
2009-12-16 09:40:00,19.67,19.68,19.48,19.48,2972000.0,12.7467,12.7532,12.6236,12.6236,2972000.0
2009-12-16 09:45:00,19.49,19.56,19.46,19.49,1707700.0,12.63,12.6754,12.6106,12.63,1707700.0
2009-12-16 09:50:00,19.5,19.6,19.5,19.55,2380000.0,12.6365,12.7013,12.6365,12.6689,2380000.0
2009-12-16 09:55:00,19.55,19.57,19.42,19.42,1810900.0,12.6689,12.6819,12.5847,12.5847,1810900.0
2009-12-16 10:00:00,19.43,19.5,19.42,19.46,1476200.0,12.5912,12.6365,12.5847,12.6106,1476200.0
2009-12-16 10:05:00,19.46,19.53,19.46,19.49,1590400.0,12.6106,12.656,12.6106,12.63,1590400.0
2009-12-16 10:10:00,19.49,19.52,19.45,19.45,1087700.0,12.63,12.6495,12.6041,12.6041,1087700.0
2009-12-16 10:15:00,19.45,19.48,19.4,19.43,1315000.0,12.6041,12.6236,12.5717,12.5912,1315000.0
2009-12-16 10:20:00,19.42,19.43,19.41,19.43,656800.0,12.5847,12.5912,12.5782,12.5912,656800.0
2009-12-16 10:25:00,19.43,19.44,19.41,19.42,858900.0,12.5912,12.5976,12.5782,12.5847,858900.0
2009-12-16 10:30:00,19.43,19.47,19.42,19.46,1465000.0,12.5912,12.6171,12.5847,12.6106,1465000.0
2009-12-16 10:35:00,19.45,19.52,19.45,19.5,1562200.0,12.6041,12.6495,12.6041,12.6365,1562200.0
2009-12-16 10:40:00,19.52,19.57,19.51,19.53,1469200.0,12.6495,12.6819,12.643,12.656,1469200.0
2009-12-16 10:45:00,19.53,19.53,19.51,19.52,436000.0,12.656,12.656,12.643,12.6495,436000.0
2009-12-16 10:50:00,19.52,19.53,19.47,19.47,1036000.0,12.6495,12.656,12.6171,12.6171,1036000.0
2009-12-16 10:55:00,19.47,19.48,19.44,19.46,1325800.0,12.6171,12.6236,12.5976,12.6106,1325800.0
2009-12-16 11:00:00,19.47,19.47,19.42,19.43,816500.0,12.6171,12.6171,12.5847,12.5912,816500.0
2009-12-16 11:05:00,19.44,19.5,19.43,19.5,791700.0,12.5976,12.6365,12.5912,12.6365,791700.0
2009-12-16 11:10:00,19.5,19.5,19.46,19.49,653900.0,12.6365,12.6365,12.6106,12.63,653900.0
2009-12-16 11:15:00,19.49,19.49,19.46,19.47,598700.0,12.63,12.63,12.6106,12.6171,598700.0
2009-12-16 11:20:00,19.47,19.48,19.43,19.46,1122700.0,12.6171,12.6236,12.5912,12.6106,1122700.0
2009-12-16 11:25:00,19.47,19.48,19.45,19.46,901100.0,12.6171,12.6236,12.6041,12.6106,901100.0
2009-12-16 11:30:00,19.45,19.48,19.45,19.47,565400.0,12.6041,12.6236,12.6041,12.6171,565400.0
2009-12-16 11:35:00,19.47,19.5,19.45,19.48,992300.0,12.6171,12.6365,12.6041,12.6236,992300.0
2009-12-16 11:40:00,19.49,19.49,19.48,19.49,122800.0,12.63,12.63,12.6236,12.63,122800.0
2009-12-16 11:45:00,19.49,19.49,19.45,19.45,561600.0,12.63,12.63,12.6041,12.6041,561600.0
2009-12-16 11:50:00,19.44,19.48,19.44,19.48,2681200.0,12.5976,12.6236,12.5976,12.6236,2681200.0
2009-12-16 11:55:00,19.48,19.48,19.45,19.45,592400.0,12.6236,12.6236,12.6041,12.6041,592400.0
2009-12-16 12:00:00,19.45,19.5,19.45,19.5,457500.0,12.6041,12.6365,12.6041,12.6365,457500.0
2009-12-16 12:05:00,19.5,19.51,19.49,19.49,694500.0,12.6365,12.643,12.63,12.63,694500.0
2009-12-16 12:10:00,19.49,19.5,19.47,19.49,409700.0,12.63,12.6365,12.6171,12.63,409700.0
2009-12-16 12:15:00,19.48,19.5,19.48,19.49,388200.0,12.6236,12.6365,12.6236,12.63,388200.0
2009-12-16 12:20:00,19.5,19.51,19.42,19.44,1351700.0,12.6365,12.643,12.5847,12.5976,1351700.0
2009-12-16 12:25:00,19.44,19.49,19.42,19.48,531900.0,12.5976,12.63,12.5847,12.6236,531900.0
2009-12-16 12:30:00,19.48,19.49,19.47,19.47,151200.0,12.6236,12.63,12.6171,12.6171,151200.0
2009-12-16 12:35:00,19.47,19.48,19.45,19.45,283200.0,12.6171,12.6236,12.6041,12.6041,283200.0
2009-12-16 12:40:00,19.45,19.46,19.42,19.44,814700.0,12.6041,12.6106,12.5847,12.5976,814700.0
2009-12-16 12:45:00,19.43,19.44,19.42,19.42,292900.0,12.5912,12.5976,12.5847,12.5847,292900.0
2009-12-16 12:50:00,19.42,19.43,19.41,19.41,319700.0,12.5847,12.5912,12.5782,12.5782,319700.0
2009-12-16 12:55:00,19.41,19.42,19.41,19.41,301200.0,12.5782,12.5847,12.5782,12.5782,301200.0
2009-12-16 13:00:00,19.41,19.42,19.4,19.42,759000.0,12.5782,12.5847,12.5717,12.5847,759000.0
2009-12-16 13:05:00,19.41,19.42,19.4,19.42,305300.0,12.5782,12.5847,12.5717,12.5847,305300.0
2009-12-16 13:10:00,19.41,19.42,19.39,19.4,388700.0,12.5782,12.5847,12.5652,12.5717,388700.0
2009-12-16 13:15:00,19.4,19.43,19.4,19.43,359300.0,12.5717,12.5912,12.5717,12.5912,359300.0
2009-12-16 13:20:00,19.43,19.47,19.42,19.44,980200.0,12.5912,12.6171,12.5847,12.5976,980200.0
2009-12-16 13:25:00,19.43,19.45,19.39,19.4,1057900.0,12.5912,12.6041,12.5652,12.5717,1057900.0
2009-12-16 13:30:00,19.4,19.43,19.39,19.42,289800.0,12.5717,12.5912,12.5652,12.5847,289800.0
2009-12-16 13:35:00,19.42,19.43,19.39,19.4,353000.0,12.5847,12.5912,12.5652,12.5717,353000.0
2009-12-16 13:40:00,19.4,19.4,19.39,19.39,135500.0,12.5717,12.5717,12.5652,12.5652,135500.0
2009-12-16 13:45:00,19.39,19.4,19.39,19.4,184000.0,12.5652,12.5717,12.5652,12.5717,184000.0
2009-12-16 13:50:00,19.4,19.46,19.39,19.45,1249200.0,12.5717,12.6106,12.5652,12.6041,1249200.0
2009-12-16 13:55:00,19.45,19.48,19.44,19.47,1215100.0,12.6041,12.6236,12.5976,12.6171,1215100.0
2009-12-16 14:00:00,19.46,19.47,19.45,19.45,184300.0,12.6106,12.6171,12.6041,12.6041,184300.0
2009-12-16 14:05:00,19.45,19.46,19.43,19.46,971100.0,12.6041,12.6106,12.5912,12.6106,971100.0
2009-12-16 14:10:00,19.45,19.5,19.45,19.48,835700.0,12.6041,12.6365,12.6041,12.6236,835700.0
2009-12-16 14:15:00,19.48,19.51,19.45,19.51,913400.0,12.6236,12.643,12.6041,12.643,913400.0
2009-12-16 14:20:00,19.51,19.52,19.44,19.49,704000.0,12.643,12.6495,12.5976,12.63,704000.0
2009-12-16 14:25:00,19.48,19.49,19.46,19.46,800600.0,12.6236,12.63,12.6106,12.6106,800600.0
2009-12-16 14:30:00,19.47,19.48,19.44,19.45,741500.0,12.6171,12.6236,12.5976,12.6041,741500.0
2009-12-16 14:35:00,19.45,19.46,19.45,19.45,387900.0,12.6041,12.6106,12.6041,12.6041,387900.0
2009-12-16 14:40:00,19.45,19.47,19.43,19.45,1396900.0,12.6041,12.6171,12.5912,12.6041,1396900.0
2009-12-16 14:45:00,19.45,19.46,19.43,19.43,1364600.0,12.6041,12.6106,12.5912,12.5912,1364600.0
2009-12-16 14:50:00,19.43,19.44,19.41,19.43,1093800.0,12.5912,12.5976,12.5782,12.5912,1093800.0
2009-12-16 14:55:00,19.43,19.48,19.42,19.46,851100.0,12.5912,12.6236,12.5847,12.6106,851100.0
2009-12-16 15:00:00,19.46,19.48,19.45,19.46,606600.0,12.6106,12.6236,12.6041,12.6106,606600.0
2009-12-16 15:05:00,19.46,19.47,19.45,19.46,555200.0,12.6106,12.6171,12.6041,12.6106,555200.0
2009-12-16 15:10:00,19.46,19.48,19.44,19.44,899000.0,12.6106,12.6236,12.5976,12.5976,899000.0
2009-12-16 15:15:00,19.45,19.45,19.42,19.45,507000.0,12.6041,12.6041,12.5847,12.6041,507000.0
2009-12-16 15:20:00,19.44,19.46,19.39,19.39,744000.0,12.5976,12.6106,12.5652,12.5652,744000.0
2009-12-16 15:25:00,19.4,19.4,19.36,19.37,1058900.0,12.5717,12.5717,12.5458,12.5523,1058900.0
2009-12-16 15:30:00,19.38,19.39,19.36,19.36,518800.0,12.5588,12.5652,12.5458,12.5458,518800.0
2009-12-16 15:35:00,19.36,19.37,19.32,19.33,2994700.0,12.5458,12.5523,12.5199,12.5264,2994700.0
2009-12-16 15:40:00,19.33,19.34,19.3,19.31,2593400.0,12.5264,12.5328,12.5069,12.5134,2593400.0
2009-12-16 15:45:00,19.32,19.34,19.3,19.32,1591600.0,12.5199,12.5328,12.5069,12.5199,1591600.0
2009-12-16 15:50:00,19.32,19.35,19.28,19.35,3133800.0,12.5199,12.5393,12.494,12.5393,3133800.0
2009-12-16 15:55:00,19.35,19.4,19.32,19.38,5451900.0,12.5393,12.5717,12.5199,12.5588,5451900.0
2009-12-17 09:30:00,19.24,19.25,19.18,19.18,2369700.0,12.468,12.4745,12.4292,12.4292,2369700.0
2009-12-17 09:35:00,19.18,19.22,19.17,19.21,1646700.0,12.4292,12.4551,12.4227,12.4486,1646700.0
2009-12-17 09:40:00,19.21,19.22,19.17,19.21,1289500.0,12.4486,12.4551,12.4227,12.4486,1289500.0
2009-12-17 09:45:00,19.21,19.22,19.18,19.18,811300.0,12.4486,12.4551,12.4292,12.4292,811300.0
2009-12-17 09:50:00,19.19,19.21,19.17,19.21,1076400.0,12.4356,12.4486,12.4227,12.4486,1076400.0
2009-12-17 09:55:00,19.21,19.23,19.13,19.18,2382200.0,12.4486,12.4616,12.3968,12.4292,2382200.0
2009-12-17 10:00:00,19.18,19.26,19.18,19.22,2241300.0,12.4292,12.481,12.4292,12.4551,2241300.0
2009-12-17 10:05:00,19.22,19.25,19.18,19.24,505200.0,12.4551,12.4745,12.4292,12.468,505200.0
2009-12-17 10:10:00,19.25,19.25,19.22,19.23,453300.0,12.4745,12.4745,12.4551,12.4616,453300.0
2009-12-17 10:15:00,19.23,19.27,19.22,19.26,1046500.0,12.4616,12.4875,12.4551,12.481,1046500.0
2009-12-17 10:20:00,19.27,19.28,19.25,19.28,607600.0,12.4875,12.494,12.4745,12.494,607600.0
2009-12-17 10:25:00,19.27,19.28,19.22,19.23,676200.0,12.4875,12.494,12.4551,12.4616,676200.0
2009-12-17 10:30:00,19.23,19.24,19.2,19.21,358300.0,12.4616,12.468,12.4421,12.4486,358300.0
2009-12-17 10:35:00,19.22,19.22,19.15,19.16,498600.0,12.4551,12.4551,12.4097,12.4162,498600.0
2009-12-17 10:40:00,19.15,19.16,19.14,19.15,612000.0,12.4097,12.4162,12.4032,12.4097,612000.0
2009-12-17 10:45:00,19.15,19.19,19.14,19.19,563700.0,12.4097,12.4356,12.4032,12.4356,563700.0
2009-12-17 10:50:00,19.19,19.25,19.18,19.22,1578900.0,12.4356,12.4745,12.4292,12.4551,1578900.0
2009-12-17 10:55:00,19.22,19.26,19.21,19.24,840100.0,12.4551,12.481,12.4486,12.468,840100.0
2009-12-17 11:00:00,19.24,19.29,19.23,19.24,577300.0,12.468,12.5004,12.4616,12.468,577300.0
2009-12-17 11:05:00,19.24,19.24,19.22,19.24,386700.0,12.468,12.468,12.4551,12.468,386700.0
2009-12-17 11:10:00,19.23,19.24,19.19,19.19,360200.0,12.4616,12.468,12.4356,12.4356,360200.0
2009-12-17 11:15:00,19.19,19.22,19.19,19.21,599600.0,12.4356,12.4551,12.4356,12.4486,599600.0
2009-12-17 11:20:00,19.21,19.21,19.2,19.2,327200.0,12.4486,12.4486,12.4421,12.4421,327200.0
2009-12-17 11:25:00,19.2,19.21,19.16,19.17,457800.0,12.4421,12.4486,12.4162,12.4227,457800.0
2009-12-17 11:30:00,19.16,19.17,19.15,19.17,508200.0,12.4162,12.4227,12.4097,12.4227,508200.0
2009-12-17 11:35:00,19.16,19.17,19.16,19.17,260800.0,12.4162,12.4227,12.4162,12.4227,260800.0
2009-12-17 11:40:00,19.17,19.17,19.16,19.17,171500.0,12.4227,12.4227,12.4162,12.4227,171500.0
2009-12-17 11:45:00,19.17,19.17,19.14,19.15,493000.0,12.4227,12.4227,12.4032,12.4097,493000.0
2009-12-17 11:50:00,19.15,19.15,19.12,19.13,422900.0,12.4097,12.4097,12.3903,12.3968,422900.0
2009-12-17 11:55:00,19.13,19.14,19.13,19.14,172200.0,12.3968,12.4032,12.3968,12.4032,172200.0
2009-12-17 12:00:00,19.13,19.14,19.1,19.1,508500.0,12.3968,12.4032,12.3773,12.3773,508500.0
2009-12-17 12:05:00,19.11,19.13,19.1,19.12,445100.0,12.3838,12.3968,12.3773,12.3903,445100.0
2009-12-17 12:10:00,19.11,19.14,19.11,19.14,300500.0,12.3838,12.4032,12.3838,12.4032,300500.0
2009-12-17 12:15:00,19.14,19.19,19.14,19.18,479000.0,12.4032,12.4356,12.4032,12.4292,479000.0
2009-12-17 12:20:00,19.19,19.19,19.14,19.16,539300.0,12.4356,12.4356,12.4032,12.4162,539300.0
2009-12-17 12:25:00,19.15,19.16,19.12,19.15,542400.0,12.4097,12.4162,12.3903,12.4097,542400.0
2009-12-17 12:30:00,19.15,19.16,19.12,19.12,275500.0,12.4097,12.4162,12.3903,12.3903,275500.0
2009-12-17 12:35:00,19.12,19.14,19.12,19.13,197000.0,12.3903,12.4032,12.3903,12.3968,197000.0
2009-12-17 12:40:00,19.13,19.18,19.11,19.11,391900.0,12.3968,12.4292,12.3838,12.3838,391900.0
2009-12-17 12:45:00,19.11,19.12,19.1,19.12,386600.0,12.3838,12.3903,12.3773,12.3903,386600.0
2009-12-17 12:50:00,19.12,19.14,19.1,19.13,540400.0,12.3903,12.4032,12.3773,12.3968,540400.0
2009-12-17 12:55:00,19.13,19.14,19.11,19.13,265900.0,12.3968,12.4032,12.3838,12.3968,265900.0
2009-12-17 13:00:00,19.14,19.15,19.13,19.15,181400.0,12.4032,12.4097,12.3968,12.4097,181400.0
2009-12-17 13:05:00,19.14,19.15,19.14,19.14,133000.0,12.4032,12.4097,12.4032,12.4032,133000.0
2009-12-17 13:10:00,19.14,19.19,19.14,19.16,791000.0,12.4032,12.4356,12.4032,12.4162,791000.0
2009-12-17 13:15:00,19.16,19.17,19.16,19.16,89800.0,12.4162,12.4227,12.4162,12.4162,89800.0
2009-12-17 13:20:00,19.17,19.18,19.16,19.18,257700.0,12.4227,12.4292,12.4162,12.4292,257700.0
2009-12-17 13:25:00,19.18,19.18,19.17,19.18,126100.0,12.4292,12.4292,12.4227,12.4292,126100.0
2009-12-17 13:30:00,19.18,19.18,19.14,19.18,355000.0,12.4292,12.4292,12.4032,12.4292,355000.0
2009-12-17 13:35:00,19.18,19.19,19.15,19.19,823800.0,12.4292,12.4356,12.4097,12.4356,823800.0
2009-12-17 13:40:00,19.19,19.19,19.18,19.18,262800.0,12.4356,12.4356,12.4292,12.4292,262800.0
2009-12-17 13:45:00,19.18,19.19,19.16,19.16,321500.0,12.4292,12.4356,12.4162,12.4162,321500.0
2009-12-17 13:50:00,19.16,19.17,19.15,19.17,570400.0,12.4162,12.4227,12.4097,12.4227,570400.0
2009-12-17 13:55:00,19.17,19.19,19.16,19.18,300500.0,12.4227,12.4356,12.4162,12.4292,300500.0
2009-12-17 14:00:00,19.18,19.19,19.17,19.18,290200.0,12.4292,12.4356,12.4227,12.4292,290200.0
2009-12-17 14:05:00,19.18,19.2,19.17,19.2,793600.0,12.4292,12.4421,12.4227,12.4421,793600.0
2009-12-17 14:10:00,19.2,19.2,19.17,19.17,313300.0,12.4421,12.4421,12.4227,12.4227,313300.0
2009-12-17 14:15:00,19.17,19.18,19.15,19.16,273700.0,12.4227,12.4292,12.4097,12.4162,273700.0
2009-12-17 14:20:00,19.16,19.19,19.15,19.15,317800.0,12.4162,12.4356,12.4097,12.4097,317800.0
2009-12-17 14:25:00,19.15,19.16,19.15,19.16,195600.0,12.4097,12.4162,12.4097,12.4162,195600.0
2009-12-17 14:30:00,19.16,19.16,19.14,19.15,241700.0,12.4162,12.4162,12.4032,12.4097,241700.0
2009-12-17 14:35:00,19.15,19.17,19.14,19.17,444000.0,12.4097,12.4227,12.4032,12.4227,444000.0
2009-12-17 14:40:00,19.17,19.17,19.15,19.15,300200.0,12.4227,12.4227,12.4097,12.4097,300200.0
2009-12-17 14:45:00,19.16,19.16,19.14,19.15,348500.0,12.4162,12.4162,12.4032,12.4097,348500.0
2009-12-17 14:50:00,19.15,19.15,19.13,19.13,507400.0,12.4097,12.4097,12.3968,12.3968,507400.0
2009-12-17 14:55:00,19.14,19.14,19.13,19.14,140700.0,12.4032,12.4032,12.3968,12.4032,140700.0
2009-12-17 15:00:00,19.14,19.14,19.13,19.14,258400.0,12.4032,12.4032,12.3968,12.4032,258400.0
2009-12-17 15:05:00,19.13,19.14,19.13,19.14,316200.0,12.3968,12.4032,12.3968,12.4032,316200.0
2009-12-17 15:10:00,19.13,19.14,19.11,19.11,415300.0,12.3968,12.4032,12.3838,12.3838,415300.0
2009-12-17 15:15:00,19.11,19.13,19.1,19.13,413300.0,12.3838,12.3968,12.3773,12.3968,413300.0
2009-12-17 15:20:00,19.12,19.13,19.12,19.12,397300.0,12.3903,12.3968,12.3903,12.3903,397300.0
2009-12-17 15:25:00,19.13,19.25,19.11,19.12,780400.0,12.3968,12.4745,12.3838,12.3903,780400.0
2009-12-17 15:30:00,19.13,19.16,19.12,19.13,834600.0,12.3968,12.4162,12.3903,12.3968,834600.0
2009-12-17 15:35:00,19.14,19.14,19.12,19.12,461000.0,12.4032,12.4032,12.3903,12.3903,461000.0
2009-12-17 15:40:00,19.13,19.15,19.12,19.13,701800.0,12.3968,12.4097,12.3903,12.3968,701800.0
2009-12-17 15:45:00,19.14,19.14,19.11,19.12,766900.0,12.4032,12.4032,12.3838,12.3903,766900.0
2009-12-17 15:50:00,19.13,19.13,19.1,19.1,1499300.0,12.3968,12.3968,12.3773,12.3773,1499300.0
2009-12-17 15:55:00,19.1,19.11,19.07,19.08,3048200.0,12.3773,12.3838,12.3579,12.3643,3048200.0
2009-12-18 09:30:00,19.21,19.23,19.1,19.19,12712700.0,12.4486,12.4616,12.3773,12.4356,12712700.0
2009-12-18 09:35:00,19.18,19.19,19.12,19.18,1353400.0,12.4292,12.4356,12.3903,12.4292,1353400.0
2009-12-18 09:40:00,19.18,19.21,19.15,19.21,1732200.0,12.4292,12.4486,12.4097,12.4486,1732200.0
2009-12-18 09:45:00,19.21,19.29,19.2,19.29,1955100.0,12.4486,12.5004,12.4421,12.5004,1955100.0
2009-12-18 09:50:00,19.28,19.3,19.23,19.26,995400.0,12.494,12.5069,12.4616,12.481,995400.0
2009-12-18 09:55:00,19.26,19.28,19.23,19.23,999600.0,12.481,12.494,12.4616,12.4616,999600.0
2009-12-18 10:00:00,19.23,19.28,19.23,19.27,942600.0,12.4616,12.494,12.4616,12.4875,942600.0
2009-12-18 10:05:00,19.27,19.31,19.26,19.31,1239100.0,12.4875,12.5134,12.481,12.5134,1239100.0
2009-12-18 10:10:00,19.31,19.33,19.3,19.32,534600.0,12.5134,12.5264,12.5069,12.5199,534600.0
2009-12-18 10:15:00,19.32,19.34,19.31,19.31,663500.0,12.5199,12.5328,12.5134,12.5134,663500.0
2009-12-18 10:20:00,19.32,19.32,19.28,19.31,866700.0,12.5199,12.5199,12.494,12.5134,866700.0
2009-12-18 10:25:00,19.31,19.35,19.3,19.35,686000.0,12.5134,12.5393,12.5069,12.5393,686000.0
2009-12-18 10:30:00,19.34,19.41,19.34,19.41,1060500.0,12.5328,12.5782,12.5328,12.5782,1060500.0
2009-12-18 10:35:00,19.41,19.41,19.34,19.34,1363700.0,12.5782,12.5782,12.5328,12.5328,1363700.0
2009-12-18 10:40:00,19.34,19.35,19.33,19.33,598200.0,12.5328,12.5393,12.5264,12.5264,598200.0
2009-12-18 10:45:00,19.33,19.39,19.33,19.37,951800.0,12.5264,12.5652,12.5264,12.5523,951800.0
2009-12-18 10:50:00,19.36,19.42,19.35,19.4,1090000.0,12.5458,12.5847,12.5393,12.5717,1090000.0
2009-12-18 10:55:00,19.39,19.41,19.38,19.39,568000.0,12.5652,12.5782,12.5588,12.5652,568000.0
2009-12-18 11:00:00,19.39,19.41,19.36,19.38,807600.0,12.5652,12.5782,12.5458,12.5588,807600.0
2009-12-18 11:05:00,19.38,19.38,19.28,19.29,739900.0,12.5588,12.5588,12.494,12.5004,739900.0
2009-12-18 11:10:00,19.29,19.36,19.28,19.33,705700.0,12.5004,12.5458,12.494,12.5264,705700.0
2009-12-18 11:15:00,19.33,19.35,19.29,19.33,775400.0,12.5264,12.5393,12.5004,12.5264,775400.0
2009-12-18 11:20:00,19.34,19.34,19.3,19.3,338700.0,12.5328,12.5328,12.5069,12.5069,338700.0
2009-12-18 11:25:00,19.31,19.32,19.29,19.29,317300.0,12.5134,12.5199,12.5004,12.5004,317300.0
2009-12-18 11:30:00,19.28,19.32,19.28,19.31,245100.0,12.494,12.5199,12.494,12.5134,245100.0
2009-12-18 11:35:00,19.32,19.35,19.3,19.34,527600.0,12.5199,12.5393,12.5069,12.5328,527600.0
2009-12-18 11:40:00,19.34,19.37,19.33,19.36,408400.0,12.5328,12.5523,12.5264,12.5458,408400.0
2009-12-18 11:45:00,19.36,19.37,19.32,19.32,251400.0,12.5458,12.5523,12.5199,12.5199,251400.0
2009-12-18 11:50:00,19.32,19.36,19.32,19.32,633300.0,12.5199,12.5458,12.5199,12.5199,633300.0
2009-12-18 11:55:00,19.32,19.32,19.29,19.3,453300.0,12.5199,12.5199,12.5004,12.5069,453300.0
2009-12-18 12:00:00,19.3,19.31,19.28,19.29,641100.0,12.5069,12.5134,12.494,12.5004,641100.0
2009-12-18 12:05:00,19.29,19.33,19.28,19.32,855300.0,12.5004,12.5264,12.494,12.5199,855300.0
2009-12-18 12:10:00,19.32,19.35,19.31,19.34,481100.0,12.5199,12.5393,12.5134,12.5328,481100.0
2009-12-18 12:15:00,19.34,19.38,19.34,19.37,440500.0,12.5328,12.5588,12.5328,12.5523,440500.0
2009-12-18 12:20:00,19.37,19.4,19.36,19.4,609600.0,12.5523,12.5717,12.5458,12.5717,609600.0
2009-12-18 12:25:00,19.4,19.44,19.39,19.43,872100.0,12.5717,12.5976,12.5652,12.5912,872100.0
2009-12-18 12:30:00,19.43,19.48,19.43,19.47,527800.0,12.5912,12.6236,12.5912,12.6171,527800.0
2009-12-18 12:35:00,19.46,19.48,19.45,19.47,494400.0,12.6106,12.6236,12.6041,12.6171,494400.0
2009-12-18 12:40:00,19.47,19.48,19.45,19.47,409000.0,12.6171,12.6236,12.6041,12.6171,409000.0
2009-12-18 12:45:00,19.46,19.49,19.45,19.47,563500.0,12.6106,12.63,12.6041,12.6171,563500.0
2009-12-18 12:50:00,19.46,19.5,19.46,19.5,428800.0,12.6106,12.6365,12.6106,12.6365,428800.0
2009-12-18 12:55:00,19.49,19.55,19.49,19.52,1242900.0,12.63,12.6689,12.63,12.6495,1242900.0
2009-12-18 13:00:00,19.52,19.56,19.51,19.55,775900.0,12.6495,12.6754,12.643,12.6689,775900.0
2009-12-18 13:05:00,19.55,19.61,19.55,19.6,1139000.0,12.6689,12.7078,12.6689,12.7013,1139000.0
2009-12-18 13:10:00,19.6,19.64,19.57,19.57,1787900.0,12.7013,12.7272,12.6819,12.6819,1787900.0
2009-12-18 13:15:00,19.57,19.58,19.54,19.58,712700.0,12.6819,12.6884,12.6624,12.6884,712700.0
2009-12-18 13:20:00,19.58,19.59,19.55,19.57,751400.0,12.6884,12.6948,12.6689,12.6819,751400.0
2009-12-18 13:25:00,19.57,19.68,19.57,19.68,1305300.0,12.6819,12.7532,12.6819,12.7532,1305300.0
2009-12-18 13:30:00,19.67,19.68,19.66,19.67,466700.0,12.7467,12.7532,12.7402,12.7467,466700.0
2009-12-18 13:35:00,19.68,19.68,19.63,19.64,451900.0,12.7532,12.7532,12.7208,12.7272,451900.0
2009-12-18 13:40:00,19.64,19.67,19.64,19.67,397600.0,12.7272,12.7467,12.7272,12.7467,397600.0
2009-12-18 13:45:00,19.67,19.67,19.66,19.66,202000.0,12.7467,12.7467,12.7402,12.7402,202000.0
2009-12-18 13:50:00,19.66,19.67,19.61,19.61,741000.0,12.7402,12.7467,12.7078,12.7078,741000.0
2009-12-18 13:55:00,19.61,19.62,19.58,19.62,440000.0,12.7078,12.7143,12.6884,12.7143,440000.0
2009-12-18 14:00:00,19.62,19.63,19.59,19.62,363300.0,12.7143,12.7208,12.6948,12.7143,363300.0
2009-12-18 14:05:00,19.63,19.65,19.62,19.64,602000.0,12.7208,12.7337,12.7143,12.7272,602000.0
2009-12-18 14:10:00,19.64,19.66,19.61,19.62,422600.0,12.7272,12.7402,12.7078,12.7143,422600.0
2009-12-18 14:15:00,19.62,19.62,19.61,19.61,159700.0,12.7143,12.7143,12.7078,12.7078,159700.0
2009-12-18 14:20:00,19.61,19.64,19.6,19.62,408300.0,12.7078,12.7272,12.7013,12.7143,408300.0
2009-12-18 14:25:00,19.62,19.65,19.61,19.65,390700.0,12.7143,12.7337,12.7078,12.7337,390700.0
2009-12-18 14:30:00,19.64,19.65,19.61,19.61,343700.0,12.7272,12.7337,12.7078,12.7078,343700.0
2009-12-18 14:35:00,19.61,19.62,19.6,19.6,209600.0,12.7078,12.7143,12.7013,12.7013,209600.0
2009-12-18 14:40:00,19.6,19.61,19.6,19.61,481700.0,12.7013,12.7078,12.7013,12.7078,481700.0
2009-12-18 14:45:00,19.6,19.63,19.56,19.58,876100.0,12.7013,12.7208,12.6754,12.6884,876100.0
2009-12-18 14:50:00,19.57,19.58,19.54,19.57,538100.0,12.6819,12.6884,12.6624,12.6819,538100.0
2009-12-18 14:55:00,19.57,19.62,19.56,19.6,786100.0,12.6819,12.7143,12.6754,12.7013,786100.0
2009-12-18 15:00:00,19.6,19.63,19.58,19.58,554700.0,12.7013,12.7208,12.6884,12.6884,554700.0
2009-12-18 15:05:00,19.59,19.61,19.57,19.57,458200.0,12.6948,12.7078,12.6819,12.6819,458200.0
2009-12-18 15:10:00,19.57,19.58,19.56,19.56,164300.0,12.6819,12.6884,12.6754,12.6754,164300.0
2009-12-18 15:15:00,19.56,19.57,19.55,19.55,420200.0,12.6754,12.6819,12.6689,12.6689,420200.0
2009-12-18 15:20:00,19.56,19.56,19.52,19.52,767400.0,12.6754,12.6754,12.6495,12.6495,767400.0
2009-12-18 15:25:00,19.53,19.53,19.5,19.51,700600.0,12.656,12.656,12.6365,12.643,700600.0
2009-12-18 15:30:00,19.5,19.56,19.5,19.55,1119400.0,12.6365,12.6754,12.6365,12.6689,1119400.0
2009-12-18 15:35:00,19.55,19.58,19.53,19.57,1093700.0,12.6689,12.6884,12.656,12.6819,1093700.0
2009-12-18 15:40:00,19.56,19.65,19.56,19.65,1341000.0,12.6754,12.7337,12.6754,12.7337,1341000.0
2009-12-18 15:45:00,19.64,19.71,19.64,19.7,2446200.0,12.7272,12.7726,12.7272,12.7661,2446200.0
2009-12-18 15:50:00,19.71,19.71,19.65,19.67,4315200.0,12.7726,12.7726,12.7337,12.7467,4315200.0
2009-12-18 15:55:00,19.66,19.71,19.63,19.64,4085300.0,12.7402,12.7726,12.7208,12.7272,4085300.0
2009-12-21 09:30:00,19.98,20.04,19.96,19.99,2586600.0,12.9476,12.9865,12.9346,12.9541,2586600.0
2009-12-21 09:35:00,20.0,20.02,19.98,20.02,1046600.0,12.9605,12.9735,12.9476,12.9735,1046600.0
2009-12-21 09:40:00,20.02,20.11,20.01,20.07,1342000.0,12.9735,13.0318,12.967,13.0059,1342000.0
2009-12-21 09:45:00,20.08,20.14,19.0,20.09,1441700.0,13.0124,13.0513,12.3125,13.0189,1441700.0
2009-12-21 09:50:00,20.09,20.12,19.0,20.1,1019000.0,13.0189,13.0383,12.3125,13.0253,1019000.0
2009-12-21 09:55:00,20.1,20.17,20.1,20.14,1061600.0,13.0253,13.0707,13.0253,13.0513,1061600.0
2009-12-21 10:00:00,20.15,20.2,19.0,20.19,1533600.0,13.0577,13.0901,12.3125,13.0837,1533600.0
2009-12-21 10:05:00,20.19,20.23,20.19,20.23,723200.0,13.0837,13.1096,13.0837,13.1096,723200.0
2009-12-21 10:10:00,20.22,20.3,20.22,20.29,1282000.0,13.1031,13.1549,13.1031,13.1485,1282000.0
2009-12-21 10:15:00,20.29,20.31,20.26,20.28,637900.0,13.1485,13.1614,13.129,13.142,637900.0
2009-12-21 10:20:00,20.29,20.29,20.21,20.21,697800.0,13.1485,13.1485,13.0966,13.0966,697800.0
2009-12-21 10:25:00,20.21,20.22,20.18,20.19,495800.0,13.0966,13.1031,13.0772,13.0837,495800.0
2009-12-21 10:30:00,20.18,20.22,20.16,20.16,558200.0,13.0772,13.1031,13.0642,13.0642,558200.0
2009-12-21 10:35:00,20.17,20.17,20.15,20.16,443900.0,13.0707,13.0707,13.0577,13.0642,443900.0
2009-12-21 10:40:00,20.17,20.23,20.15,20.23,769400.0,13.0707,13.1096,13.0577,13.1096,769400.0
2009-12-21 10:45:00,20.23,20.23,20.18,20.19,1028900.0,13.1096,13.1096,13.0772,13.0837,1028900.0
2009-12-21 10:50:00,20.19,20.28,20.19,20.28,1078000.0,13.0837,13.142,13.0837,13.142,1078000.0
2009-12-21 10:55:00,20.27,20.3,20.26,20.28,822100.0,13.1355,13.1549,13.129,13.142,822100.0
2009-12-21 11:00:00,20.29,20.3,20.24,20.25,1572900.0,13.1485,13.1549,13.1161,13.1225,1572900.0
2009-12-21 11:05:00,20.25,20.29,20.25,20.26,999400.0,13.1225,13.1485,13.1225,13.129,999400.0
2009-12-21 11:10:00,20.28,20.3,20.26,20.29,491600.0,13.142,13.1549,13.129,13.1485,491600.0
2009-12-21 11:15:00,20.3,20.3,20.27,20.29,578300.0,13.1549,13.1549,13.1355,13.1485,578300.0
2009-12-21 11:20:00,20.28,20.3,20.28,20.29,492100.0,13.142,13.1549,13.142,13.1485,492100.0
2009-12-21 11:25:00,20.3,20.33,20.27,20.28,1977000.0,13.1549,13.1744,13.1355,13.142,1977000.0
2009-12-21 11:30:00,20.29,20.3,20.27,20.29,403500.0,13.1485,13.1549,13.1355,13.1485,403500.0
2009-12-21 11:35:00,20.28,20.3,20.27,20.3,504400.0,13.142,13.1549,13.1355,13.1549,504400.0
2009-12-21 11:40:00,20.3,20.3,20.27,20.28,198100.0,13.1549,13.1549,13.1355,13.142,198100.0
2009-12-21 11:45:00,20.28,20.28,20.24,20.26,800200.0,13.142,13.142,13.1161,13.129,800200.0
2009-12-21 11:50:00,20.26,20.28,20.25,20.26,285400.0,13.129,13.142,13.1225,13.129,285400.0
2009-12-21 11:55:00,20.26,20.27,20.25,20.25,160700.0,13.129,13.1355,13.1225,13.1225,160700.0
2009-12-21 12:00:00,20.25,20.27,20.24,20.27,358200.0,13.1225,13.1355,13.1161,13.1355,358200.0
2009-12-21 12:05:00,20.27,20.31,20.26,20.29,803600.0,13.1355,13.1614,13.129,13.1485,803600.0
2009-12-21 12:10:00,20.28,20.3,20.26,20.26,259000.0,13.142,13.1549,13.129,13.129,259000.0
2009-12-21 12:15:00,20.26,20.28,20.24,20.26,487500.0,13.129,13.142,13.1161,13.129,487500.0
2009-12-21 12:20:00,20.26,20.28,20.24,20.24,263200.0,13.129,13.142,13.1161,13.1161,263200.0
2009-12-21 12:25:00,20.24,20.27,20.23,20.23,424100.0,13.1161,13.1355,13.1096,13.1096,424100.0
2009-12-21 12:30:00,20.23,20.24,20.19,20.2,341100.0,13.1096,13.1161,13.0837,13.0901,341100.0
2009-12-21 12:35:00,20.21,20.25,20.2,20.21,440500.0,13.0966,13.1225,13.0901,13.0966,440500.0
2009-12-21 12:40:00,20.21,20.24,20.2,20.22,390800.0,13.0966,13.1161,13.0901,13.1031,390800.0
2009-12-21 12:45:00,20.22,20.23,20.2,20.22,334100.0,13.1031,13.1096,13.0901,13.1031,334100.0
2009-12-21 12:50:00,20.22,20.24,20.21,20.24,279000.0,13.1031,13.1161,13.0966,13.1161,279000.0
2009-12-21 12:55:00,20.24,20.25,20.22,20.22,284600.0,13.1161,13.1225,13.1031,13.1031,284600.0
2009-12-21 13:00:00,20.22,20.23,20.2,20.2,200500.0,13.1031,13.1096,13.0901,13.0901,200500.0
2009-12-21 13:05:00,20.2,20.21,20.17,20.18,581900.0,13.0901,13.0966,13.0707,13.0772,581900.0
2009-12-21 13:10:00,20.18,20.19,20.15,20.16,414900.0,13.0772,13.0837,13.0577,13.0642,414900.0
2009-12-21 13:15:00,20.16,20.16,20.12,20.15,306300.0,13.0642,13.0642,13.0383,13.0577,306300.0
2009-12-21 13:20:00,20.16,20.16,20.13,20.13,271800.0,13.0642,13.0642,13.0448,13.0448,271800.0
2009-12-21 13:25:00,20.13,20.16,20.13,20.16,296500.0,13.0448,13.0642,13.0448,13.0642,296500.0
2009-12-21 13:30:00,20.16,20.16,20.13,20.14,246800.0,13.0642,13.0642,13.0448,13.0513,246800.0
2009-12-21 13:35:00,20.13,20.14,20.11,20.12,587700.0,13.0448,13.0513,13.0318,13.0383,587700.0
2009-12-21 13:40:00,20.12,20.12,20.08,20.08,834900.0,13.0383,13.0383,13.0124,13.0124,834900.0
2009-12-21 13:45:00,20.09,20.1,20.08,20.1,827400.0,13.0189,13.0253,13.0124,13.0253,827400.0
2009-12-21 13:50:00,20.1,20.17,20.09,20.11,1466300.0,13.0253,13.0707,13.0189,13.0318,1466300.0
2009-12-21 13:55:00,20.11,20.13,20.1,20.1,422300.0,13.0318,13.0448,13.0253,13.0253,422300.0
2009-12-21 14:00:00,20.11,20.11,20.06,20.07,628900.0,13.0318,13.0318,12.9994,13.0059,628900.0
2009-12-21 14:05:00,20.07,20.14,20.06,20.13,565600.0,13.0059,13.0513,12.9994,13.0448,565600.0
2009-12-21 14:10:00,20.14,20.17,20.12,20.16,731100.0,13.0513,13.0707,13.0383,13.0642,731100.0
2009-12-21 14:15:00,20.16,20.17,20.13,20.14,490600.0,13.0642,13.0707,13.0448,13.0513,490600.0
2009-12-21 14:20:00,20.13,20.17,20.13,20.15,420300.0,13.0448,13.0707,13.0448,13.0577,420300.0
2009-12-21 14:25:00,20.14,20.15,20.13,20.14,160900.0,13.0513,13.0577,13.0448,13.0513,160900.0
2009-12-21 14:30:00,20.13,20.14,20.12,20.13,199700.0,13.0448,13.0513,13.0383,13.0448,199700.0
2009-12-21 14:35:00,20.12,20.13,20.11,20.11,266800.0,13.0383,13.0448,13.0318,13.0318,266800.0
2009-12-21 14:40:00,20.12,20.13,20.11,20.13,381200.0,13.0383,13.0448,13.0318,13.0448,381200.0
2009-12-21 14:45:00,20.13,20.13,20.09,20.1,538200.0,13.0448,13.0448,13.0189,13.0253,538200.0
2009-12-21 14:50:00,20.09,20.11,20.09,20.09,258700.0,13.0189,13.0318,13.0189,13.0189,258700.0
2009-12-21 14:55:00,20.1,20.11,20.09,20.1,679900.0,13.0253,13.0318,13.0189,13.0253,679900.0
2009-12-21 15:00:00,20.1,20.1,20.09,20.1,123100.0,13.0253,13.0253,13.0189,13.0253,123100.0
2009-12-21 15:05:00,20.1,20.1,20.05,20.07,614300.0,13.0253,13.0253,12.9929,13.0059,614300.0
2009-12-21 15:10:00,20.06,20.09,20.04,20.07,737400.0,12.9994,13.0189,12.9865,13.0059,737400.0
2009-12-21 15:15:00,20.08,20.08,20.04,20.05,355000.0,13.0124,13.0124,12.9865,12.9929,355000.0
2009-12-21 15:20:00,20.04,20.08,20.04,20.07,731600.0,12.9865,13.0124,12.9865,13.0059,731600.0
2009-12-21 15:25:00,20.07,20.09,20.06,20.08,318100.0,13.0059,13.0189,12.9994,13.0124,318100.0
2009-12-21 15:30:00,20.09,20.09,20.05,20.07,754300.0,13.0189,13.0189,12.9929,13.0059,754300.0
2009-12-21 15:35:00,20.07,20.11,20.06,20.09,826100.0,13.0059,13.0318,12.9994,13.0189,826100.0
2009-12-21 15:40:00,20.09,20.13,20.08,20.09,1372100.0,13.0189,13.0448,13.0124,13.0189,1372100.0
2009-12-21 15:45:00,20.1,20.1,20.08,20.08,421800.0,13.0253,13.0253,13.0124,13.0124,421800.0
2009-12-21 15:50:00,20.08,20.12,20.06,20.12,1251500.0,13.0124,13.0383,12.9994,13.0383,1251500.0
2009-12-21 15:55:00,20.11,20.12,20.07,20.11,1689300.0,13.0318,13.0383,13.0059,13.0318,1689300.0
2009-12-22 09:30:00,20.17,20.24,20.14,20.24,860900.0,13.0707,13.1161,13.0513,13.1161,860900.0
2009-12-22 09:35:00,20.24,20.3,20.23,20.27,933800.0,13.1161,13.1549,13.1096,13.1355,933800.0
2009-12-22 09:40:00,20.28,20.29,20.26,20.27,656800.0,13.142,13.1485,13.129,13.1355,656800.0
2009-12-22 09:45:00,20.26,20.28,20.23,20.26,564800.0,13.129,13.142,13.1096,13.129,564800.0
2009-12-22 09:50:00,20.26,20.28,20.2,20.22,439300.0,13.129,13.142,13.0901,13.1031,439300.0
2009-12-22 09:55:00,20.22,20.24,20.15,20.19,356800.0,13.1031,13.1161,13.0577,13.0837,356800.0
2009-12-22 10:00:00,20.2,20.25,20.17,20.2,900800.0,13.0901,13.1225,13.0707,13.0901,900800.0
2009-12-22 10:05:00,20.2,20.24,20.19,20.24,368200.0,13.0901,13.1161,13.0837,13.1161,368200.0
2009-12-22 10:10:00,20.24,20.27,20.23,20.25,515700.0,13.1161,13.1355,13.1096,13.1225,515700.0
2009-12-22 10:15:00,20.26,20.27,20.2,20.23,705400.0,13.129,13.1355,13.0901,13.1096,705400.0
2009-12-22 10:20:00,20.23,20.24,20.21,20.22,467800.0,13.1096,13.1161,13.0966,13.1031,467800.0
2009-12-22 10:25:00,20.22,20.25,20.22,20.24,370500.0,13.1031,13.1225,13.1031,13.1161,370500.0
2009-12-22 10:30:00,20.25,20.25,20.22,20.22,368600.0,13.1225,13.1225,13.1031,13.1031,368600.0
2009-12-22 10:35:00,20.22,20.25,20.21,20.23,652100.0,13.1031,13.1225,13.0966,13.1096,652100.0
2009-12-22 10:40:00,20.23,20.23,20.16,20.18,656100.0,13.1096,13.1096,13.0642,13.0772,656100.0
2009-12-22 10:45:00,20.18,20.2,20.16,20.16,307800.0,13.0772,13.0901,13.0642,13.0642,307800.0
2009-12-22 10:50:00,20.16,20.19,20.16,20.17,167900.0,13.0642,13.0837,13.0642,13.0707,167900.0
2009-12-22 10:55:00,20.17,20.17,20.16,20.17,134300.0,13.0707,13.0707,13.0642,13.0707,134300.0
2009-12-22 11:00:00,20.17,20.18,20.16,20.16,226000.0,13.0707,13.0772,13.0642,13.0642,226000.0
2009-12-22 11:05:00,20.17,20.17,20.14,20.14,285200.0,13.0707,13.0707,13.0513,13.0513,285200.0
2009-12-22 11:10:00,20.15,20.15,20.14,20.14,132500.0,13.0577,13.0577,13.0513,13.0513,132500.0
2009-12-22 11:15:00,20.15,20.17,20.14,20.15,238500.0,13.0577,13.0707,13.0513,13.0577,238500.0
2009-12-22 11:20:00,20.15,20.17,20.14,20.14,222500.0,13.0577,13.0707,13.0513,13.0513,222500.0
2009-12-22 11:25:00,20.14,20.15,20.14,20.14,74900.0,13.0513,13.0577,13.0513,13.0513,74900.0
2009-12-22 11:30:00,20.14,20.15,20.11,20.15,522000.0,13.0513,13.0577,13.0318,13.0577,522000.0
2009-12-22 11:35:00,20.15,20.15,20.12,20.14,284900.0,13.0577,13.0577,13.0383,13.0513,284900.0
2009-12-22 11:40:00,20.14,20.14,20.13,20.14,70900.0,13.0513,13.0513,13.0448,13.0513,70900.0
2009-12-22 11:45:00,20.14,20.14,20.13,20.13,159500.0,13.0513,13.0513,13.0448,13.0448,159500.0
2009-12-22 11:50:00,20.13,20.14,20.12,20.12,192400.0,13.0448,13.0513,13.0383,13.0383,192400.0
2009-12-22 11:55:00,20.12,20.13,20.12,20.12,110200.0,13.0383,13.0448,13.0383,13.0383,110200.0
2009-12-22 12:00:00,20.13,20.13,20.11,20.13,338100.0,13.0448,13.0448,13.0318,13.0448,338100.0
2009-12-22 12:05:00,20.13,20.15,20.12,20.12,316200.0,13.0448,13.0577,13.0383,13.0383,316200.0
2009-12-22 12:10:00,20.13,20.13,20.12,20.12,76000.0,13.0448,13.0448,13.0383,13.0383,76000.0
2009-12-22 12:15:00,20.12,20.13,20.12,20.12,94100.0,13.0383,13.0448,13.0383,13.0383,94100.0
2009-12-22 12:20:00,20.13,20.14,20.12,20.13,440800.0,13.0448,13.0513,13.0383,13.0448,440800.0
2009-12-22 12:25:00,20.14,20.14,20.13,20.14,104700.0,13.0513,13.0513,13.0448,13.0513,104700.0
2009-12-22 12:30:00,20.14,20.18,20.13,20.16,290100.0,13.0513,13.0772,13.0448,13.0642,290100.0
2009-12-22 12:35:00,20.17,20.17,20.16,20.16,171400.0,13.0707,13.0707,13.0642,13.0642,171400.0
2009-12-22 12:40:00,20.16,20.17,20.16,20.16,157800.0,13.0642,13.0707,13.0642,13.0642,157800.0
2009-12-22 12:45:00,20.17,20.17,20.16,20.17,90900.0,13.0707,13.0707,13.0642,13.0707,90900.0
2009-12-22 12:50:00,20.17,20.19,20.16,20.17,187400.0,13.0707,13.0837,13.0642,13.0707,187400.0
2009-12-22 12:55:00,20.19,20.19,20.18,20.18,98700.0,13.0837,13.0837,13.0772,13.0772,98700.0
2009-12-22 13:00:00,20.19,20.19,20.16,20.16,141900.0,13.0837,13.0837,13.0642,13.0642,141900.0
2009-12-22 13:05:00,20.17,20.19,20.16,20.18,422900.0,13.0707,13.0837,13.0642,13.0772,422900.0
2009-12-22 13:10:00,20.19,20.21,20.18,20.19,242400.0,13.0837,13.0966,13.0772,13.0837,242400.0
2009-12-22 13:15:00,20.19,20.2,20.17,20.17,237800.0,13.0837,13.0901,13.0707,13.0707,237800.0
2009-12-22 13:20:00,20.17,20.18,20.17,20.17,80900.0,13.0707,13.0772,13.0707,13.0707,80900.0
2009-12-22 13:25:00,20.18,20.18,20.17,20.17,104200.0,13.0772,13.0772,13.0707,13.0707,104200.0
2009-12-22 13:30:00,20.18,20.18,20.15,20.15,169300.0,13.0772,13.0772,13.0577,13.0577,169300.0
2009-12-22 13:35:00,20.16,20.18,20.14,20.16,367000.0,13.0642,13.0772,13.0513,13.0642,367000.0
2009-12-22 13:40:00,20.16,20.17,20.13,20.13,342500.0,13.0642,13.0707,13.0448,13.0448,342500.0
2009-12-22 13:45:00,20.13,20.15,20.09,20.09,740600.0,13.0448,13.0577,13.0189,13.0189,740600.0
2009-12-22 13:50:00,20.09,20.11,20.05,20.05,865200.0,13.0189,13.0318,12.9929,12.9929,865200.0
2009-12-22 13:55:00,20.06,20.08,20.05,20.05,740400.0,12.9994,13.0124,12.9929,12.9929,740400.0
2009-12-22 14:00:00,20.06,20.07,20.03,20.06,725700.0,12.9994,13.0059,12.98,12.9994,725700.0
2009-12-22 14:05:00,20.06,20.09,20.05,20.05,572400.0,12.9994,13.0189,12.9929,12.9929,572400.0
2009-12-22 14:10:00,20.06,20.08,20.05,20.07,410600.0,12.9994,13.0124,12.9929,13.0059,410600.0
2009-12-22 14:15:00,20.08,20.11,20.07,20.1,961300.0,13.0124,13.0318,13.0059,13.0253,961300.0
2009-12-22 14:20:00,20.09,20.1,20.05,20.08,209100.0,13.0189,13.0253,12.9929,13.0124,209100.0
2009-12-22 14:25:00,20.08,20.09,20.06,20.07,248900.0,13.0124,13.0189,12.9994,13.0059,248900.0
2009-12-22 14:30:00,20.07,20.09,20.07,20.08,295900.0,13.0059,13.0189,13.0059,13.0124,295900.0
2009-12-22 14:35:00,20.08,20.09,20.07,20.08,224100.0,13.0124,13.0189,13.0059,13.0124,224100.0
2009-12-22 14:40:00,20.07,20.08,20.06,20.07,309500.0,13.0059,13.0124,12.9994,13.0059,309500.0
2009-12-22 14:45:00,20.06,20.07,20.05,20.05,198300.0,12.9994,13.0059,12.9929,12.9929,198300.0
2009-12-22 14:50:00,20.05,20.06,20.04,20.04,656300.0,12.9929,12.9994,12.9865,12.9865,656300.0
2009-12-22 14:55:00,20.04,20.07,20.04,20.05,242200.0,12.9865,13.0059,12.9865,12.9929,242200.0
2009-12-22 15:00:00,20.05,20.06,20.04,20.06,320700.0,12.9929,12.9994,12.9865,12.9994,320700.0
2009-12-22 15:05:00,20.06,20.07,20.01,20.01,538800.0,12.9994,13.0059,12.967,12.967,538800.0
2009-12-22 15:10:00,20.01,20.03,20.0,20.02,456500.0,12.967,12.98,12.9605,12.9735,456500.0
2009-12-22 15:15:00,20.03,20.05,20.02,20.02,558600.0,12.98,12.9929,12.9735,12.9735,558600.0
2009-12-22 15:20:00,20.02,20.03,20.0,20.01,382800.0,12.9735,12.98,12.9605,12.967,382800.0
2009-12-22 15:25:00,20.0,20.03,20.0,20.0,562800.0,12.9605,12.98,12.9605,12.9605,562800.0
2009-12-22 15:30:00,20.01,20.03,20.0,20.03,433600.0,12.967,12.98,12.9605,12.98,433600.0
2009-12-22 15:35:00,20.03,20.05,20.01,20.02,818700.0,12.98,12.9929,12.967,12.9735,818700.0
2009-12-22 15:40:00,20.02,20.03,19.98,19.98,1482000.0,12.9735,12.98,12.9476,12.9476,1482000.0
2009-12-22 15:45:00,19.98,20.0,19.95,19.99,1429300.0,12.9476,12.9605,12.9281,12.9541,1429300.0
2009-12-22 15:50:00,20.0,20.02,19.99,20.02,1233200.0,12.9605,12.9735,12.9541,12.9735,1233200.0
2009-12-22 15:55:00,20.02,20.05,19.99,20.03,1771000.0,12.9735,12.9929,12.9541,12.98,1771000.0
2009-12-23 09:30:00,20.06,20.13,20.05,20.06,822300.0,12.9994,13.0448,12.9929,12.9994,822300.0
2009-12-23 09:35:00,20.06,20.13,20.03,20.1,856700.0,12.9994,13.0448,12.98,13.0253,856700.0
2009-12-23 09:40:00,20.11,20.17,20.05,20.15,1020200.0,13.0318,13.0707,12.9929,13.0577,1020200.0
2009-12-23 09:45:00,20.16,20.18,20.12,20.16,965800.0,13.0642,13.0772,13.0383,13.0642,965800.0
2009-12-23 09:50:00,20.16,20.24,20.15,20.21,1275400.0,13.0642,13.1161,13.0577,13.0966,1275400.0
2009-12-23 09:55:00,20.22,20.23,20.18,20.19,725800.0,13.1031,13.1096,13.0772,13.0837,725800.0
2009-12-23 10:00:00,20.19,20.2,20.11,20.19,1039900.0,13.0837,13.0901,13.0318,13.0837,1039900.0
2009-12-23 10:05:00,20.18,20.19,20.14,20.15,731000.0,13.0772,13.0837,13.0513,13.0577,731000.0
2009-12-23 10:10:00,20.15,20.19,20.15,20.18,658200.0,13.0577,13.0837,13.0577,13.0772,658200.0
2009-12-23 10:15:00,20.18,20.19,20.13,20.15,960300.0,13.0772,13.0837,13.0448,13.0577,960300.0
2009-12-23 10:20:00,20.14,20.15,20.07,20.1,433400.0,13.0513,13.0577,13.0059,13.0253,433400.0
2009-12-23 10:25:00,20.1,20.1,20.06,20.06,459300.0,13.0253,13.0253,12.9994,12.9994,459300.0
2009-12-23 10:30:00,20.07,20.12,20.07,20.08,644900.0,13.0059,13.0383,13.0059,13.0124,644900.0
2009-12-23 10:35:00,20.09,20.13,20.08,20.13,466000.0,13.0189,13.0448,13.0124,13.0448,466000.0
2009-12-23 10:40:00,20.13,20.14,20.1,20.12,399100.0,13.0448,13.0513,13.0253,13.0383,399100.0
2009-12-23 10:45:00,20.11,20.15,20.11,20.13,694500.0,13.0318,13.0577,13.0318,13.0448,694500.0
2009-12-23 10:50:00,20.13,20.13,20.1,20.1,218000.0,13.0448,13.0448,13.0253,13.0253,218000.0
2009-12-23 10:55:00,20.1,20.13,20.07,20.1,718100.0,13.0253,13.0448,13.0059,13.0253,718100.0
2009-12-23 11:00:00,20.1,20.1,20.08,20.08,131200.0,13.0253,13.0253,13.0124,13.0124,131200.0
2009-12-23 11:05:00,20.08,20.09,20.05,20.07,326700.0,13.0124,13.0189,12.9929,13.0059,326700.0
2009-12-23 11:10:00,20.07,20.07,20.03,20.03,238300.0,13.0059,13.0059,12.98,12.98,238300.0
2009-12-23 11:15:00,20.04,20.06,20.03,20.06,211300.0,12.9865,12.9994,12.98,12.9994,211300.0
2009-12-23 11:20:00,20.06,20.08,20.05,20.08,311400.0,12.9994,13.0124,12.9929,13.0124,311400.0
2009-12-23 11:25:00,20.07,20.08,20.06,20.07,135800.0,13.0059,13.0124,12.9994,13.0059,135800.0
2009-12-23 11:30:00,20.07,20.09,20.06,20.07,200000.0,13.0059,13.0189,12.9994,13.0059,200000.0
2009-12-23 11:35:00,20.07,20.09,20.06,20.07,246200.0,13.0059,13.0189,12.9994,13.0059,246200.0
2009-12-23 11:40:00,20.06,20.09,20.06,20.06,416400.0,12.9994,13.0189,12.9994,12.9994,416400.0
2009-12-23 11:45:00,20.06,20.07,20.05,20.06,114200.0,12.9994,13.0059,12.9929,12.9994,114200.0
2009-12-23 11:50:00,20.05,20.06,20.05,20.05,91500.0,12.9929,12.9994,12.9929,12.9929,91500.0
2009-12-23 11:55:00,20.06,20.06,20.03,20.03,231800.0,12.9994,12.9994,12.98,12.98,231800.0
2009-12-23 12:00:00,20.03,20.06,20.03,20.06,241700.0,12.98,12.9994,12.98,12.9994,241700.0
2009-12-23 12:05:00,20.05,20.07,20.05,20.06,374800.0,12.9929,13.0059,12.9929,12.9994,374800.0
2009-12-23 12:10:00,20.07,20.07,20.05,20.06,208600.0,13.0059,13.0059,12.9929,12.9994,208600.0
2009-12-23 12:15:00,20.05,20.07,20.05,20.06,146200.0,12.9929,13.0059,12.9929,12.9994,146200.0
2009-12-23 12:20:00,20.06,20.09,20.06,20.08,155900.0,12.9994,13.0189,12.9994,13.0124,155900.0
2009-12-23 12:25:00,20.09,20.09,20.08,20.08,48000.0,13.0189,13.0189,13.0124,13.0124,48000.0
2009-12-23 12:30:00,20.09,20.1,20.07,20.08,324000.0,13.0189,13.0253,13.0059,13.0124,324000.0
2009-12-23 12:35:00,20.09,20.09,20.08,20.09,49600.0,13.0189,13.0189,13.0124,13.0189,49600.0
2009-12-23 12:40:00,20.08,20.13,20.08,20.13,313000.0,13.0124,13.0448,13.0124,13.0448,313000.0
2009-12-23 12:45:00,20.12,20.13,20.1,20.12,162500.0,13.0383,13.0448,13.0253,13.0383,162500.0
2009-12-23 12:50:00,20.11,20.14,20.11,20.11,259600.0,13.0318,13.0513,13.0318,13.0318,259600.0
2009-12-23 12:55:00,20.12,20.12,20.11,20.11,46200.0,13.0383,13.0383,13.0318,13.0318,46200.0
2009-12-23 13:00:00,20.12,20.12,20.1,20.11,157200.0,13.0383,13.0383,13.0253,13.0318,157200.0
2009-12-23 13:05:00,20.12,20.12,20.09,20.11,165000.0,13.0383,13.0383,13.0189,13.0318,165000.0
2009-12-23 13:10:00,20.11,20.11,20.09,20.11,184400.0,13.0318,13.0318,13.0189,13.0318,184400.0
2009-12-23 13:15:00,20.11,20.12,20.09,20.09,240800.0,13.0318,13.0383,13.0189,13.0189,240800.0
2009-12-23 13:20:00,20.1,20.12,20.09,20.1,211900.0,13.0253,13.0383,13.0189,13.0253,211900.0
2009-12-23 13:25:00,20.09,20.11,20.09,20.09,160500.0,13.0189,13.0318,13.0189,13.0189,160500.0
2009-12-23 13:30:00,20.1,20.12,20.09,20.1,231100.0,13.0253,13.0383,13.0189,13.0253,231100.0
2009-12-23 13:35:00,20.1,20.11,20.07,20.08,206500.0,13.0253,13.0318,13.0059,13.0124,206500.0
2009-12-23 13:40:00,20.08,20.09,20.06,20.06,149200.0,13.0124,13.0189,12.9994,12.9994,149200.0
2009-12-23 13:45:00,20.07,20.09,20.06,20.07,249200.0,13.0059,13.0189,12.9994,13.0059,249200.0
2009-12-23 13:50:00,20.07,20.09,20.06,20.06,280500.0,13.0059,13.0189,12.9994,12.9994,280500.0
2009-12-23 13:55:00,20.07,20.07,20.06,20.06,85500.0,13.0059,13.0059,12.9994,12.9994,85500.0
2009-12-23 14:00:00,20.06,20.07,20.05,20.07,241100.0,12.9994,13.0059,12.9929,13.0059,241100.0
2009-12-23 14:05:00,20.06,20.08,20.06,20.08,122200.0,12.9994,13.0124,12.9994,13.0124,122200.0
2009-12-23 14:10:00,20.08,20.1,20.07,20.09,195600.0,13.0124,13.0253,13.0059,13.0189,195600.0
2009-12-23 14:15:00,20.1,20.1,20.08,20.08,171700.0,13.0253,13.0253,13.0124,13.0124,171700.0
2009-12-23 14:20:00,20.08,20.09,20.08,20.08,69600.0,13.0124,13.0189,13.0124,13.0124,69600.0
2009-12-23 14:25:00,20.08,20.09,20.06,20.06,193000.0,13.0124,13.0189,12.9994,12.9994,193000.0
2009-12-23 14:30:00,20.06,20.07,20.06,20.07,82400.0,12.9994,13.0059,12.9994,13.0059,82400.0
2009-12-23 14:35:00,20.06,20.09,20.06,20.08,249200.0,12.9994,13.0189,12.9994,13.0124,249200.0
2009-12-23 14:40:00,20.09,20.09,20.08,20.08,192200.0,13.0189,13.0189,13.0124,13.0124,192200.0
2009-12-23 14:45:00,20.08,20.11,20.08,20.1,308400.0,13.0124,13.0318,13.0124,13.0253,308400.0
2009-12-23 14:50:00,20.11,20.13,20.11,20.12,281300.0,13.0318,13.0448,13.0318,13.0383,281300.0
2009-12-23 14:55:00,20.13,20.13,20.09,20.09,336100.0,13.0448,13.0448,13.0189,13.0189,336100.0
2009-12-23 15:00:00,20.09,20.1,20.08,20.09,61300.0,13.0189,13.0253,13.0124,13.0189,61300.0
2009-12-23 15:05:00,20.09,20.12,20.08,20.09,653000.0,13.0189,13.0383,13.0124,13.0189,653000.0
2009-12-23 15:10:00,20.09,20.1,20.08,20.08,312200.0,13.0189,13.0253,13.0124,13.0124,312200.0
2009-12-23 15:15:00,20.09,20.09,20.08,20.08,116700.0,13.0189,13.0189,13.0124,13.0124,116700.0
2009-12-23 15:20:00,20.08,20.09,20.07,20.07,136000.0,13.0124,13.0189,13.0059,13.0059,136000.0
2009-12-23 15:25:00,20.07,20.09,20.06,20.08,583600.0,13.0059,13.0189,12.9994,13.0124,583600.0
2009-12-23 15:30:00,20.08,20.09,20.07,20.08,346600.0,13.0124,13.0189,13.0059,13.0124,346600.0
2009-12-23 15:35:00,20.07,20.09,20.07,20.09,331800.0,13.0059,13.0189,13.0059,13.0189,331800.0
2009-12-23 15:40:00,20.09,20.11,20.08,20.08,564300.0,13.0189,13.0318,13.0124,13.0124,564300.0
2009-12-23 15:45:00,20.08,20.09,20.07,20.07,154200.0,13.0124,13.0189,13.0059,13.0059,154200.0
2009-12-23 15:50:00,20.08,20.09,20.07,20.09,387900.0,13.0124,13.0189,13.0059,13.0189,387900.0
2009-12-23 15:55:00,20.08,20.12,20.08,20.1,1154900.0,13.0124,13.0383,13.0124,13.0253,1154900.0
2009-12-24 09:30:00,20.2,20.21,20.18,20.2,451800.0,13.0901,13.0966,13.0772,13.0901,451800.0
2009-12-24 09:35:00,20.19,20.22,20.19,20.22,365300.0,13.0837,13.1031,13.0837,13.1031,365300.0
2009-12-24 09:40:00,20.22,20.24,20.2,20.23,285800.0,13.1031,13.1161,13.0901,13.1096,285800.0
2009-12-24 09:45:00,20.23,20.24,20.2,20.21,270900.0,13.1096,13.1161,13.0901,13.0966,270900.0
2009-12-24 09:50:00,20.21,20.23,20.19,20.21,356200.0,13.0966,13.1096,13.0837,13.0966,356200.0
2009-12-24 09:55:00,20.21,20.25,20.21,20.25,484700.0,13.0966,13.1225,13.0966,13.1225,484700.0
2009-12-24 10:00:00,20.24,20.29,20.24,20.29,565700.0,13.1161,13.1485,13.1161,13.1485,565700.0
2009-12-24 10:05:00,20.29,20.3,20.26,20.27,235100.0,13.1485,13.1549,13.129,13.1355,235100.0
2009-12-24 10:10:00,20.27,20.28,20.26,20.27,150600.0,13.1355,13.142,13.129,13.1355,150600.0
2009-12-24 10:15:00,20.27,20.29,20.23,20.29,464200.0,13.1355,13.1485,13.1096,13.1485,464200.0
2009-12-24 10:20:00,20.29,20.29,20.28,20.28,136400.0,13.1485,13.1485,13.142,13.142,136400.0
2009-12-24 10:25:00,20.29,20.3,20.28,20.28,231100.0,13.1485,13.1549,13.142,13.142,231100.0
2009-12-24 10:30:00,20.29,20.29,20.25,20.25,717800.0,13.1485,13.1485,13.1225,13.1225,717800.0
2009-12-24 10:35:00,20.25,20.28,20.24,20.28,373300.0,13.1225,13.142,13.1161,13.142,373300.0
2009-12-24 10:40:00,20.28,20.28,20.27,20.28,226700.0,13.142,13.142,13.1355,13.142,226700.0
2009-12-24 10:45:00,20.28,20.28,20.26,20.26,116900.0,13.142,13.142,13.129,13.129,116900.0
2009-12-24 10:50:00,20.26,20.28,20.25,20.28,230600.0,13.129,13.142,13.1225,13.142,230600.0
2009-12-24 10:55:00,20.27,20.28,20.26,20.28,166700.0,13.1355,13.142,13.129,13.142,166700.0
2009-12-24 11:00:00,20.27,20.28,20.27,20.28,130900.0,13.1355,13.142,13.1355,13.142,130900.0
2009-12-24 11:05:00,20.28,20.28,20.25,20.25,129700.0,13.142,13.142,13.1225,13.1225,129700.0
2009-12-24 11:10:00,20.25,20.27,20.25,20.26,114600.0,13.1225,13.1355,13.1225,13.129,114600.0
2009-12-24 11:15:00,20.26,20.27,20.26,20.27,60800.0,13.129,13.1355,13.129,13.1355,60800.0
2009-12-24 11:20:00,20.27,20.27,20.25,20.26,151500.0,13.1355,13.1355,13.1225,13.129,151500.0
2009-12-24 11:25:00,20.25,20.27,20.25,20.26,134400.0,13.1225,13.1355,13.1225,13.129,134400.0
2009-12-24 11:30:00,20.26,20.29,20.26,20.28,366900.0,13.129,13.1485,13.129,13.142,366900.0
2009-12-24 11:35:00,20.29,20.29,20.28,20.29,184400.0,13.1485,13.1485,13.142,13.1485,184400.0
2009-12-24 11:40:00,20.28,20.29,20.27,20.28,241400.0,13.142,13.1485,13.1355,13.142,241400.0
2009-12-24 11:45:00,20.27,20.28,20.27,20.28,103800.0,13.1355,13.142,13.1355,13.142,103800.0
2009-12-24 11:50:00,20.27,20.28,20.27,20.27,54700.0,13.1355,13.142,13.1355,13.1355,54700.0
2009-12-24 11:55:00,20.27,20.27,20.26,20.27,86300.0,13.1355,13.1355,13.129,13.1355,86300.0
2009-12-24 12:00:00,20.26,20.29,20.26,20.29,238200.0,13.129,13.1485,13.129,13.1485,238200.0
2009-12-24 12:05:00,20.29,20.29,20.27,20.28,169100.0,13.1485,13.1485,13.1355,13.142,169100.0
2009-12-24 12:10:00,20.28,20.3,20.27,20.3,271600.0,13.142,13.1549,13.1355,13.1549,271600.0
2009-12-24 12:15:00,20.3,20.3,20.29,20.29,165900.0,13.1549,13.1549,13.1485,13.1485,165900.0
2009-12-24 12:20:00,20.29,20.3,20.28,20.28,201300.0,13.1485,13.1549,13.142,13.142,201300.0
2009-12-24 12:25:00,20.28,20.3,20.28,20.29,248900.0,13.142,13.1549,13.142,13.1485,248900.0
2009-12-24 12:30:00,20.3,20.3,20.28,20.29,176100.0,13.1549,13.1549,13.142,13.1485,176100.0
2009-12-24 12:35:00,20.29,20.29,20.28,20.29,109000.0,13.1485,13.1485,13.142,13.1485,109000.0
2009-12-24 12:40:00,20.29,20.3,20.28,20.3,246900.0,13.1485,13.1549,13.142,13.1549,246900.0
2009-12-24 12:45:00,20.29,20.3,20.28,20.28,278300.0,13.1485,13.1549,13.142,13.142,278300.0
2009-12-24 12:50:00,20.29,20.3,20.28,20.28,495600.0,13.1485,13.1549,13.142,13.142,495600.0
2009-12-24 12:55:00,20.28,20.35,20.28,20.34,1008000.0,13.142,13.1873,13.142,13.1809,1008000.0
2009-12-28 09:30:00,20.41,20.41,20.35,20.38,665000.0,13.2262,13.2262,13.1873,13.2068,665000.0
2009-12-28 09:35:00,20.38,20.43,20.37,20.42,411200.0,13.2068,13.2392,13.2003,13.2327,411200.0
2009-12-28 09:40:00,20.43,20.48,20.42,20.47,445900.0,13.2392,13.2716,13.2327,13.2651,445900.0
2009-12-28 09:45:00,20.46,20.49,20.46,20.48,423600.0,13.2586,13.2781,13.2586,13.2716,423600.0
2009-12-28 09:50:00,20.49,20.5,20.48,20.48,557100.0,13.2781,13.2845,13.2716,13.2716,557100.0
2009-12-28 09:55:00,20.48,20.49,20.46,20.47,230100.0,13.2716,13.2781,13.2586,13.2651,230100.0
2009-12-28 10:00:00,20.48,20.48,20.46,20.48,276100.0,13.2716,13.2716,13.2586,13.2716,276100.0
2009-12-28 10:05:00,20.48,20.5,20.47,20.49,354200.0,13.2716,13.2845,13.2651,13.2781,354200.0
2009-12-28 10:10:00,20.5,20.5,20.46,20.46,298900.0,13.2845,13.2845,13.2586,13.2586,298900.0
2009-12-28 10:15:00,20.46,20.47,20.41,20.44,538800.0,13.2586,13.2651,13.2262,13.2457,538800.0
2009-12-28 10:20:00,20.44,20.44,20.38,20.38,476700.0,13.2457,13.2457,13.2068,13.2068,476700.0
2009-12-28 10:25:00,20.39,20.43,20.38,20.42,378400.0,13.2133,13.2392,13.2068,13.2327,378400.0
2009-12-28 10:30:00,20.41,20.43,20.41,20.42,262300.0,13.2262,13.2392,13.2262,13.2327,262300.0
2009-12-28 10:35:00,20.41,20.44,20.41,20.44,165900.0,13.2262,13.2457,13.2262,13.2457,165900.0
2009-12-28 10:40:00,20.43,20.44,20.4,20.41,246300.0,13.2392,13.2457,13.2197,13.2262,246300.0
2009-12-28 10:45:00,20.4,20.41,20.4,20.41,110900.0,13.2197,13.2262,13.2197,13.2262,110900.0
2009-12-28 10:50:00,20.41,20.42,20.4,20.4,302000.0,13.2262,13.2327,13.2197,13.2197,302000.0
2009-12-28 10:55:00,20.41,20.41,20.4,20.4,125400.0,13.2262,13.2262,13.2197,13.2197,125400.0
2009-12-28 11:00:00,20.41,20.42,20.4,20.41,191400.0,13.2262,13.2327,13.2197,13.2262,191400.0
2009-12-28 11:05:00,20.42,20.42,20.41,20.42,95500.0,13.2327,13.2327,13.2262,13.2327,95500.0
2009-12-28 11:10:00,20.42,20.43,20.4,20.41,430100.0,13.2327,13.2392,13.2197,13.2262,430100.0
2009-12-28 11:15:00,20.41,20.42,20.41,20.41,46500.0,13.2262,13.2327,13.2262,13.2262,46500.0
2009-12-28 11:20:00,20.41,20.42,20.41,20.41,92200.0,13.2262,13.2327,13.2262,13.2262,92200.0
2009-12-28 11:25:00,20.41,20.42,20.41,20.42,106400.0,13.2262,13.2327,13.2262,13.2327,106400.0
2009-12-28 11:30:00,20.41,20.42,20.41,20.42,74800.0,13.2262,13.2327,13.2262,13.2327,74800.0
2009-12-28 11:35:00,20.42,20.43,20.41,20.42,162100.0,13.2327,13.2392,13.2262,13.2327,162100.0
2009-12-28 11:40:00,20.41,20.42,20.41,20.41,59400.0,13.2262,13.2327,13.2262,13.2262,59400.0
2009-12-28 11:45:00,20.41,20.44,20.41,20.43,468700.0,13.2262,13.2457,13.2262,13.2392,468700.0
2009-12-28 11:50:00,20.43,20.44,20.43,20.44,73100.0,13.2392,13.2457,13.2392,13.2457,73100.0
2009-12-28 11:55:00,20.44,20.44,20.4,20.41,250600.0,13.2457,13.2457,13.2197,13.2262,250600.0
2009-12-28 12:00:00,20.41,20.41,20.4,20.4,78600.0,13.2262,13.2262,13.2197,13.2197,78600.0
2009-12-28 12:05:00,20.41,20.41,20.4,20.4,66100.0,13.2262,13.2262,13.2197,13.2197,66100.0
2009-12-28 12:10:00,20.4,20.41,20.37,20.37,401800.0,13.2197,13.2262,13.2003,13.2003,401800.0
2009-12-28 12:15:00,20.37,20.38,20.35,20.35,346500.0,13.2003,13.2068,13.1873,13.1873,346500.0
2009-12-28 12:20:00,20.35,20.36,20.35,20.36,157900.0,13.1873,13.1938,13.1873,13.1938,157900.0
2009-12-28 12:25:00,20.35,20.37,20.35,20.37,191500.0,13.1873,13.2003,13.1873,13.2003,191500.0
2009-12-28 12:30:00,20.37,20.38,20.36,20.37,212300.0,13.2003,13.2068,13.1938,13.2003,212300.0
2009-12-28 12:35:00,20.38,20.39,20.37,20.39,137000.0,13.2068,13.2133,13.2003,13.2133,137000.0
2009-12-28 12:40:00,20.38,20.39,20.38,20.39,101900.0,13.2068,13.2133,13.2068,13.2133,101900.0
2009-12-28 12:45:00,20.38,20.39,20.38,20.39,57100.0,13.2068,13.2133,13.2068,13.2133,57100.0
2009-12-28 12:50:00,20.38,20.39,20.38,20.38,50300.0,13.2068,13.2133,13.2068,13.2068,50300.0
2009-12-28 12:55:00,20.38,20.39,20.35,20.36,382200.0,13.2068,13.2133,13.1873,13.1938,382200.0
2009-12-28 13:00:00,20.35,20.36,20.32,20.32,352000.0,13.1873,13.1938,13.1679,13.1679,352000.0
2009-12-28 13:05:00,20.32,20.33,20.3,20.32,332600.0,13.1679,13.1744,13.1549,13.1679,332600.0
2009-12-28 13:10:00,20.32,20.33,20.31,20.33,184000.0,13.1679,13.1744,13.1614,13.1744,184000.0
2009-12-28 13:15:00,20.32,20.33,20.3,20.3,290700.0,13.1679,13.1744,13.1549,13.1549,290700.0
2009-12-28 13:20:00,20.31,20.31,20.3,20.31,59500.0,13.1614,13.1614,13.1549,13.1614,59500.0
2009-12-28 13:25:00,20.31,20.35,20.3,20.34,367500.0,13.1614,13.1873,13.1549,13.1809,367500.0
2009-12-28 13:30:00,20.34,20.34,20.3,20.3,298700.0,13.1809,13.1809,13.1549,13.1549,298700.0
2009-12-28 13:35:00,20.31,20.33,20.3,20.3,188000.0,13.1614,13.1744,13.1549,13.1549,188000.0
2009-12-28 13:40:00,20.31,20.31,20.3,20.31,72300.0,13.1614,13.1614,13.1549,13.1614,72300.0
2009-12-28 13:45:00,20.3,20.31,20.27,20.27,324800.0,13.1549,13.1614,13.1355,13.1355,324800.0
2009-12-28 13:50:00,20.27,20.28,20.27,20.28,182700.0,13.1355,13.142,13.1355,13.142,182700.0
2009-12-28 13:55:00,20.27,20.29,20.27,20.29,226900.0,13.1355,13.1485,13.1355,13.1485,226900.0
2009-12-28 14:00:00,20.28,20.29,20.27,20.27,190800.0,13.142,13.1485,13.1355,13.1355,190800.0
2009-12-28 14:05:00,20.28,20.28,20.21,20.21,635900.0,13.142,13.142,13.0966,13.0966,635900.0
2009-12-28 14:10:00,20.22,20.24,20.2,20.23,460100.0,13.1031,13.1161,13.0901,13.1096,460100.0
2009-12-28 14:15:00,20.24,20.24,20.21,20.22,161000.0,13.1161,13.1161,13.0966,13.1031,161000.0
2009-12-28 14:20:00,20.21,20.22,20.19,20.19,431500.0,13.0966,13.1031,13.0837,13.0837,431500.0
2009-12-28 14:25:00,20.19,20.2,20.16,20.18,330800.0,13.0837,13.0901,13.0642,13.0772,330800.0
2009-12-28 14:30:00,20.17,20.23,20.17,20.23,396000.0,13.0707,13.1096,13.0707,13.1096,396000.0
2009-12-28 14:35:00,20.23,20.25,20.22,20.24,353700.0,13.1096,13.1225,13.1031,13.1161,353700.0
2009-12-28 14:40:00,20.24,20.24,20.19,20.19,386600.0,13.1161,13.1161,13.0837,13.0837,386600.0
2009-12-28 14:45:00,20.19,20.21,20.18,20.19,378400.0,13.0837,13.0966,13.0772,13.0837,378400.0
2009-12-28 14:50:00,20.18,20.21,20.18,20.19,567200.0,13.0772,13.0966,13.0772,13.0837,567200.0
2009-12-28 14:55:00,20.2,20.21,20.19,20.21,199000.0,13.0901,13.0966,13.0837,13.0966,199000.0
2009-12-28 15:00:00,20.21,20.22,20.19,20.22,314400.0,13.0966,13.1031,13.0837,13.1031,314400.0
2009-12-28 15:05:00,20.21,20.22,20.2,20.22,233700.0,13.0966,13.1031,13.0901,13.1031,233700.0
2009-12-28 15:10:00,20.22,20.23,20.21,20.23,151000.0,13.1031,13.1096,13.0966,13.1096,151000.0
2009-12-28 15:15:00,20.23,20.23,20.2,20.22,163200.0,13.1096,13.1096,13.0901,13.1031,163200.0
2009-12-28 15:20:00,20.23,20.23,20.21,20.22,261800.0,13.1096,13.1096,13.0966,13.1031,261800.0
2009-12-28 15:25:00,20.22,20.23,20.2,20.23,451400.0,13.1031,13.1096,13.0901,13.1096,451400.0
2009-12-28 15:30:00,20.23,20.23,20.22,20.22,144100.0,13.1096,13.1096,13.1031,13.1031,144100.0
2009-12-28 15:35:00,20.23,20.25,20.22,20.23,569200.0,13.1096,13.1225,13.1031,13.1096,569200.0
2009-12-28 15:40:00,20.23,20.27,20.23,20.27,436100.0,13.1096,13.1355,13.1096,13.1355,436100.0
2009-12-28 15:45:00,20.27,20.27,20.25,20.26,269800.0,13.1355,13.1355,13.1225,13.129,269800.0
2009-12-28 15:50:00,20.25,20.28,20.25,20.28,860700.0,13.1225,13.142,13.1225,13.142,860700.0
2009-12-28 15:55:00,20.28,20.3,20.27,20.28,2103700.0,13.142,13.1549,13.1355,13.142,2103700.0
2009-12-29 09:30:00,20.4,20.45,20.39,20.45,1088700.0,13.2197,13.2521,13.2133,13.2521,1088700.0
2009-12-29 09:35:00,20.45,20.45,20.32,20.34,1069100.0,13.2521,13.2521,13.1679,13.1809,1069100.0
2009-12-29 09:40:00,20.34,20.35,20.3,20.32,1299300.0,13.1809,13.1873,13.1549,13.1679,1299300.0
2009-12-29 09:45:00,20.31,20.4,20.31,20.37,662200.0,13.1614,13.2197,13.1614,13.2003,662200.0
2009-12-29 09:50:00,20.37,20.38,20.36,20.37,175200.0,13.2003,13.2068,13.1938,13.2003,175200.0
2009-12-29 09:55:00,20.38,20.41,20.35,20.4,672100.0,13.2068,13.2262,13.1873,13.2197,672100.0
2009-12-29 10:00:00,20.4,20.41,20.39,20.39,316600.0,13.2197,13.2262,13.2133,13.2133,316600.0
2009-12-29 10:05:00,20.39,20.4,20.37,20.39,302200.0,13.2133,13.2197,13.2003,13.2133,302200.0
2009-12-29 10:10:00,20.4,20.42,20.39,20.41,330600.0,13.2197,13.2327,13.2133,13.2262,330600.0
2009-12-29 10:15:00,20.4,20.43,20.39,20.39,369600.0,13.2197,13.2392,13.2133,13.2133,369600.0
2009-12-29 10:20:00,20.4,20.42,20.38,20.41,339500.0,13.2197,13.2327,13.2068,13.2262,339500.0
2009-12-29 10:25:00,20.42,20.42,20.4,20.41,123600.0,13.2327,13.2327,13.2197,13.2262,123600.0
2009-12-29 10:30:00,20.41,20.42,20.38,20.38,137600.0,13.2262,13.2327,13.2068,13.2068,137600.0
2009-12-29 10:35:00,20.38,20.39,20.34,20.34,305000.0,13.2068,13.2133,13.1809,13.1809,305000.0
2009-12-29 10:40:00,20.34,20.35,20.31,20.31,209900.0,13.1809,13.1873,13.1614,13.1614,209900.0
2009-12-29 10:45:00,20.32,20.32,20.3,20.31,204100.0,13.1679,13.1679,13.1549,13.1614,204100.0
2009-12-29 10:50:00,20.32,20.32,20.27,20.28,466600.0,13.1679,13.1679,13.1355,13.142,466600.0
2009-12-29 10:55:00,20.28,20.29,20.27,20.27,91200.0,13.142,13.1485,13.1355,13.1355,91200.0
2009-12-29 11:00:00,20.27,20.3,20.27,20.29,274300.0,13.1355,13.1549,13.1355,13.1485,274300.0
2009-12-29 11:05:00,20.3,20.3,20.28,20.28,201600.0,13.1549,13.1549,13.142,13.142,201600.0
2009-12-29 11:10:00,20.28,20.3,20.27,20.29,234400.0,13.142,13.1549,13.1355,13.1485,234400.0
2009-12-29 11:15:00,20.3,20.3,20.29,20.3,67600.0,13.1549,13.1549,13.1485,13.1549,67600.0
2009-12-29 11:20:00,20.29,20.33,20.29,20.32,338300.0,13.1485,13.1744,13.1485,13.1679,338300.0
2009-12-29 11:25:00,20.32,20.33,20.28,20.28,230900.0,13.1679,13.1744,13.142,13.142,230900.0
2009-12-29 11:30:00,20.29,20.29,20.26,20.27,592600.0,13.1485,13.1485,13.129,13.1355,592600.0
2009-12-29 11:35:00,20.27,20.28,20.23,20.25,417100.0,13.1355,13.142,13.1096,13.1225,417100.0
2009-12-29 11:40:00,20.26,20.27,20.24,20.25,238800.0,13.129,13.1355,13.1161,13.1225,238800.0
2009-12-29 11:45:00,20.24,20.29,20.24,20.29,481700.0,13.1161,13.1485,13.1161,13.1485,481700.0
2009-12-29 11:50:00,20.28,20.32,20.28,20.32,457300.0,13.142,13.1679,13.142,13.1679,457300.0
2009-12-29 11:55:00,20.32,20.33,20.31,20.32,155000.0,13.1679,13.1744,13.1614,13.1679,155000.0
2009-12-29 12:00:00,20.32,20.34,20.31,20.31,344500.0,13.1679,13.1809,13.1614,13.1614,344500.0
2009-12-29 12:05:00,20.31,20.32,20.31,20.31,72400.0,13.1614,13.1679,13.1614,13.1614,72400.0
2009-12-29 12:10:00,20.32,20.32,20.29,20.29,194900.0,13.1679,13.1679,13.1485,13.1485,194900.0
2009-12-29 12:15:00,20.29,20.3,20.28,20.28,170300.0,13.1485,13.1549,13.142,13.142,170300.0
2009-12-29 12:20:00,20.28,20.3,20.26,20.29,320900.0,13.142,13.1549,13.129,13.1485,320900.0
2009-12-29 12:25:00,20.28,20.29,20.28,20.28,55400.0,13.142,13.1485,13.142,13.142,55400.0
2009-12-29 12:30:00,20.28,20.29,20.27,20.28,588400.0,13.142,13.1485,13.1355,13.142,588400.0
2009-12-29 12:35:00,20.28,20.32,20.27,20.32,456500.0,13.142,13.1679,13.1355,13.1679,456500.0
2009-12-29 12:40:00,20.31,20.34,20.31,20.34,232400.0,13.1614,13.1809,13.1614,13.1809,232400.0
2009-12-29 12:45:00,20.34,20.36,20.33,20.34,343500.0,13.1809,13.1938,13.1744,13.1809,343500.0
2009-12-29 12:50:00,20.34,20.35,20.32,20.33,163100.0,13.1809,13.1873,13.1679,13.1744,163100.0
2009-12-29 12:55:00,20.33,20.35,20.31,20.33,412300.0,13.1744,13.1873,13.1614,13.1744,412300.0
2009-12-29 13:00:00,20.33,20.34,20.3,20.3,365200.0,13.1744,13.1809,13.1549,13.1549,365200.0
2009-12-29 13:05:00,20.3,20.31,20.29,20.31,155300.0,13.1549,13.1614,13.1485,13.1614,155300.0
2009-12-29 13:10:00,20.31,20.31,20.3,20.31,75500.0,13.1614,13.1614,13.1549,13.1614,75500.0
2009-12-29 13:15:00,20.31,20.31,20.29,20.29,139700.0,13.1614,13.1614,13.1485,13.1485,139700.0
2009-12-29 13:20:00,20.29,20.3,20.28,20.28,159300.0,13.1485,13.1549,13.142,13.142,159300.0
2009-12-29 13:25:00,20.29,20.29,20.28,20.29,95200.0,13.1485,13.1485,13.142,13.1485,95200.0
2009-12-29 13:30:00,20.28,20.3,20.26,20.29,259800.0,13.142,13.1549,13.129,13.1485,259800.0
2009-12-29 13:35:00,20.29,20.3,20.28,20.29,215200.0,13.1485,13.1549,13.142,13.1485,215200.0
2009-12-29 13:40:00,20.3,20.31,20.28,20.31,274200.0,13.1549,13.1614,13.142,13.1614,274200.0
2009-12-29 13:45:00,20.31,20.32,20.28,20.31,318900.0,13.1614,13.1679,13.142,13.1614,318900.0
2009-12-29 13:50:00,20.31,20.35,20.31,20.35,387700.0,13.1614,13.1873,13.1614,13.1873,387700.0
2009-12-29 13:55:00,20.34,20.35,20.33,20.33,148000.0,13.1809,13.1873,13.1744,13.1744,148000.0
2009-12-29 14:00:00,20.33,20.34,20.32,20.33,133700.0,13.1744,13.1809,13.1679,13.1744,133700.0
2009-12-29 14:05:00,20.32,20.34,20.32,20.34,151900.0,13.1679,13.1809,13.1679,13.1809,151900.0
2009-12-29 14:10:00,20.33,20.34,20.33,20.33,54700.0,13.1744,13.1809,13.1744,13.1744,54700.0
2009-12-29 14:15:00,20.33,20.34,20.33,20.33,49500.0,13.1744,13.1809,13.1744,13.1744,49500.0
2009-12-29 14:20:00,20.34,20.35,20.33,20.35,150500.0,13.1809,13.1873,13.1744,13.1873,150500.0
2009-12-29 14:25:00,20.35,20.35,20.33,20.34,157100.0,13.1873,13.1873,13.1744,13.1809,157100.0
2009-12-29 14:30:00,20.34,20.34,20.33,20.34,43800.0,13.1809,13.1809,13.1744,13.1809,43800.0
2009-12-29 14:35:00,20.34,20.36,20.33,20.35,309100.0,13.1809,13.1938,13.1744,13.1873,309100.0
2009-12-29 14:40:00,20.35,20.39,20.35,20.39,558700.0,13.1873,13.2133,13.1873,13.2133,558700.0
2009-12-29 14:45:00,20.39,20.4,20.38,20.4,424100.0,13.2133,13.2197,13.2068,13.2197,424100.0
2009-12-29 14:50:00,20.4,20.41,20.38,20.38,438800.0,13.2197,13.2262,13.2068,13.2068,438800.0
2009-12-29 14:55:00,20.39,20.39,20.38,20.39,90300.0,13.2133,13.2133,13.2068,13.2133,90300.0
2009-12-29 15:00:00,20.38,20.42,20.38,20.4,472300.0,13.2068,13.2327,13.2068,13.2197,472300.0
2009-12-29 15:05:00,20.41,20.42,20.4,20.41,272500.0,13.2262,13.2327,13.2197,13.2262,272500.0
2009-12-29 15:10:00,20.42,20.45,20.41,20.45,727000.0,13.2327,13.2521,13.2262,13.2521,727000.0
2009-12-29 15:15:00,20.45,20.45,20.44,20.44,199700.0,13.2521,13.2521,13.2457,13.2457,199700.0
2009-12-29 15:20:00,20.45,20.45,20.43,20.45,381200.0,13.2521,13.2521,13.2392,13.2521,381200.0
2009-12-29 15:25:00,20.45,20.47,20.44,20.47,269000.0,13.2521,13.2651,13.2457,13.2651,269000.0
2009-12-29 15:30:00,20.46,20.48,20.43,20.44,887000.0,13.2586,13.2716,13.2392,13.2457,887000.0
2009-12-29 15:35:00,20.44,20.44,20.41,20.43,349200.0,13.2457,13.2457,13.2262,13.2392,349200.0
2009-12-29 15:40:00,20.42,20.43,20.4,20.41,446500.0,13.2327,13.2392,13.2197,13.2262,446500.0
2009-12-29 15:45:00,20.42,20.42,20.4,20.42,516300.0,13.2327,13.2327,13.2197,13.2327,516300.0
2009-12-29 15:50:00,20.42,20.42,20.41,20.42,321400.0,13.2327,13.2327,13.2262,13.2327,321400.0
2009-12-29 15:55:00,20.41,20.43,20.4,20.4,1697600.0,13.2262,13.2392,13.2197,13.2197,1697600.0
2009-12-30 09:30:00,20.25,20.39,20.25,20.39,752000.0,13.1225,13.2133,13.1225,13.2133,752000.0
2009-12-30 09:35:00,20.38,20.42,20.37,20.41,519500.0,13.2068,13.2327,13.2003,13.2262,519500.0
2009-12-30 09:40:00,20.41,20.46,20.38,20.42,646700.0,13.2262,13.2586,13.2068,13.2327,646700.0
2009-12-30 09:45:00,20.42,20.49,20.42,20.45,623900.0,13.2327,13.2781,13.2327,13.2521,623900.0
2009-12-30 09:50:00,20.45,20.48,20.44,20.47,307700.0,13.2521,13.2716,13.2457,13.2651,307700.0
2009-12-30 09:55:00,20.47,20.49,20.44,20.48,623800.0,13.2651,13.2781,13.2457,13.2716,623800.0
2009-12-30 10:00:00,20.47,20.49,20.47,20.48,240400.0,13.2651,13.2781,13.2651,13.2716,240400.0
2009-12-30 10:05:00,20.49,20.52,20.48,20.49,825600.0,13.2781,13.2975,13.2716,13.2781,825600.0
2009-12-30 10:10:00,20.49,20.5,20.44,20.46,379000.0,13.2781,13.2845,13.2457,13.2586,379000.0
2009-12-30 10:15:00,20.45,20.49,20.45,20.48,225800.0,13.2521,13.2781,13.2521,13.2716,225800.0
2009-12-30 10:20:00,20.49,20.49,20.45,20.48,342200.0,13.2781,13.2781,13.2521,13.2716,342200.0
2009-12-30 10:25:00,20.49,20.49,20.47,20.47,202000.0,13.2781,13.2781,13.2651,13.2651,202000.0
2009-12-30 10:30:00,20.48,20.49,20.46,20.48,221700.0,13.2716,13.2781,13.2586,13.2716,221700.0
2009-12-30 10:35:00,20.48,20.48,20.44,20.44,274800.0,13.2716,13.2716,13.2457,13.2457,274800.0
2009-12-30 10:40:00,20.45,20.45,20.41,20.42,338300.0,13.2521,13.2521,13.2262,13.2327,338300.0
2009-12-30 10:45:00,20.43,20.44,20.41,20.41,276000.0,13.2392,13.2457,13.2262,13.2262,276000.0
2009-12-30 10:50:00,20.42,20.42,20.39,20.41,435300.0,13.2327,13.2327,13.2133,13.2262,435300.0
2009-12-30 10:55:00,20.42,20.43,20.41,20.42,100300.0,13.2327,13.2392,13.2262,13.2327,100300.0
2009-12-30 11:00:00,20.43,20.43,20.4,20.42,372700.0,13.2392,13.2392,13.2197,13.2327,372700.0
2009-12-30 11:05:00,20.43,20.43,20.4,20.41,304100.0,13.2392,13.2392,13.2197,13.2262,304100.0
2009-12-30 11:10:00,20.42,20.44,20.41,20.43,230100.0,13.2327,13.2457,13.2262,13.2392,230100.0
2009-12-30 11:15:00,20.44,20.44,20.42,20.42,184400.0,13.2457,13.2457,13.2327,13.2327,184400.0
2009-12-30 11:20:00,20.42,20.43,20.4,20.41,314400.0,13.2327,13.2392,13.2197,13.2262,314400.0
2009-12-30 11:25:00,20.4,20.43,20.4,20.42,326000.0,13.2197,13.2392,13.2197,13.2327,326000.0
2009-12-30 11:30:00,20.42,20.43,20.4,20.42,420600.0,13.2327,13.2392,13.2197,13.2327,420600.0
2009-12-30 11:35:00,20.43,20.47,20.42,20.44,652300.0,13.2392,13.2651,13.2327,13.2457,652300.0
2009-12-30 11:40:00,20.45,20.48,20.44,20.46,378600.0,13.2521,13.2716,13.2457,13.2586,378600.0
2009-12-30 11:45:00,20.47,20.5,20.45,20.48,506200.0,13.2651,13.2845,13.2521,13.2716,506200.0
2009-12-30 11:50:00,20.48,20.51,20.48,20.5,711600.0,13.2716,13.291,13.2716,13.2845,711600.0
2009-12-30 11:55:00,20.51,20.51,20.49,20.5,245400.0,13.291,13.291,13.2781,13.2845,245400.0
2009-12-30 12:00:00,20.5,20.51,20.49,20.5,151900.0,13.2845,13.291,13.2781,13.2845,151900.0
2009-12-30 12:05:00,20.51,20.54,20.5,20.51,340600.0,13.291,13.3105,13.2845,13.291,340600.0
2009-12-30 12:10:00,20.51,20.55,20.51,20.54,433800.0,13.291,13.3169,13.291,13.3105,433800.0
2009-12-30 12:15:00,20.55,20.58,20.54,20.56,661900.0,13.3169,13.3364,13.3105,13.3234,661900.0
2009-12-30 12:20:00,20.55,20.59,20.55,20.57,309800.0,13.3169,13.3429,13.3169,13.3299,309800.0
2009-12-30 12:25:00,20.58,20.58,20.57,20.57,145700.0,13.3364,13.3364,13.3299,13.3299,145700.0
2009-12-30 12:30:00,20.57,20.58,20.55,20.55,235700.0,13.3299,13.3364,13.3169,13.3169,235700.0
2009-12-30 12:35:00,20.55,20.56,20.54,20.54,259800.0,13.3169,13.3234,13.3105,13.3105,259800.0
2009-12-30 12:40:00,20.54,20.55,20.52,20.53,179600.0,13.3105,13.3169,13.2975,13.304,179600.0
2009-12-30 12:45:00,20.53,20.54,20.52,20.52,161900.0,13.304,13.3105,13.2975,13.2975,161900.0
2009-12-30 12:50:00,20.53,20.54,20.51,20.53,301200.0,13.304,13.3105,13.291,13.304,301200.0
2009-12-30 12:55:00,20.53,20.54,20.51,20.52,153300.0,13.304,13.3105,13.291,13.2975,153300.0
2009-12-30 13:00:00,20.52,20.54,20.51,20.53,178500.0,13.2975,13.3105,13.291,13.304,178500.0
2009-12-30 13:05:00,20.54,20.54,20.5,20.5,248300.0,13.3105,13.3105,13.2845,13.2845,248300.0
2009-12-30 13:10:00,20.5,20.51,20.47,20.47,224200.0,13.2845,13.291,13.2651,13.2651,224200.0
2009-12-30 13:15:00,20.48,20.48,20.45,20.48,239900.0,13.2716,13.2716,13.2521,13.2716,239900.0
2009-12-30 13:20:00,20.48,20.48,20.47,20.48,96600.0,13.2716,13.2716,13.2651,13.2716,96600.0
2009-12-30 13:25:00,20.48,20.49,20.47,20.48,84200.0,13.2716,13.2781,13.2651,13.2716,84200.0
2009-12-30 13:30:00,20.48,20.5,20.47,20.48,210300.0,13.2716,13.2845,13.2651,13.2716,210300.0
2009-12-30 13:35:00,20.47,20.48,20.46,20.46,158300.0,13.2651,13.2716,13.2586,13.2586,158300.0
2009-12-30 13:40:00,20.46,20.51,20.46,20.5,293900.0,13.2586,13.291,13.2586,13.2845,293900.0
2009-12-30 13:45:00,20.51,20.51,20.5,20.5,89600.0,13.291,13.291,13.2845,13.2845,89600.0
2009-12-30 13:50:00,20.5,20.53,20.5,20.52,171400.0,13.2845,13.304,13.2845,13.2975,171400.0
2009-12-30 13:55:00,20.52,20.56,20.52,20.54,259300.0,13.2975,13.3234,13.2975,13.3105,259300.0
2009-12-30 14:00:00,20.55,20.56,20.53,20.54,187300.0,13.3169,13.3234,13.304,13.3105,187300.0
2009-12-30 14:05:00,20.54,20.55,20.53,20.54,135300.0,13.3105,13.3169,13.304,13.3105,135300.0
2009-12-30 14:10:00,20.54,20.56,20.53,20.55,257400.0,13.3105,13.3234,13.304,13.3169,257400.0
2009-12-30 14:15:00,20.56,20.56,20.53,20.54,232800.0,13.3234,13.3234,13.304,13.3105,232800.0
2009-12-30 14:20:00,20.53,20.55,20.52,20.55,178200.0,13.304,13.3169,13.2975,13.3169,178200.0
2009-12-30 14:25:00,20.54,20.55,20.53,20.54,156800.0,13.3105,13.3169,13.304,13.3105,156800.0
2009-12-30 14:30:00,20.53,20.55,20.53,20.55,153800.0,13.304,13.3169,13.304,13.3169,153800.0
2009-12-30 14:35:00,20.55,20.56,20.54,20.56,130700.0,13.3169,13.3234,13.3105,13.3234,130700.0
2009-12-30 14:40:00,20.55,20.56,20.55,20.56,54800.0,13.3169,13.3234,13.3169,13.3234,54800.0
2009-12-30 14:45:00,20.55,20.56,20.53,20.56,297400.0,13.3169,13.3234,13.304,13.3234,297400.0
2009-12-30 14:50:00,20.55,20.56,20.54,20.54,98900.0,13.3169,13.3234,13.3105,13.3105,98900.0
2009-12-30 14:55:00,20.55,20.55,20.54,20.55,45900.0,13.3169,13.3169,13.3105,13.3169,45900.0
2009-12-30 15:00:00,20.54,20.55,20.53,20.54,109100.0,13.3105,13.3169,13.304,13.3105,109100.0
2009-12-30 15:05:00,20.53,20.56,20.53,20.55,502200.0,13.304,13.3234,13.304,13.3169,502200.0
2009-12-30 15:10:00,20.55,20.55,20.53,20.53,141200.0,13.3169,13.3169,13.304,13.304,141200.0
2009-12-30 15:15:00,20.53,20.54,20.52,20.53,184000.0,13.304,13.3105,13.2975,13.304,184000.0
2009-12-30 15:20:00,20.53,20.53,20.52,20.52,172600.0,13.304,13.304,13.2975,13.2975,172600.0
2009-12-30 15:25:00,20.53,20.53,20.51,20.51,301300.0,13.304,13.304,13.291,13.291,301300.0
2009-12-30 15:30:00,20.51,20.55,20.5,20.55,482600.0,13.291,13.3169,13.2845,13.3169,482600.0
2009-12-30 15:35:00,20.55,20.55,20.54,20.55,113600.0,13.3169,13.3169,13.3105,13.3169,113600.0
2009-12-30 15:40:00,20.55,20.56,20.54,20.55,328000.0,13.3169,13.3234,13.3105,13.3169,328000.0
2009-12-30 15:45:00,20.55,20.56,20.54,20.54,275100.0,13.3169,13.3234,13.3105,13.3105,275100.0
2009-12-30 15:50:00,20.55,20.57,20.54,20.57,498700.0,13.3169,13.3299,13.3105,13.3299,498700.0
2009-12-30 15:55:00,20.57,20.6,20.56,20.59,1031400.0,13.3299,13.3494,13.3234,13.3429,1031400.0
2009-12-31 09:30:00,20.59,20.63,20.55,20.6,582100.0,13.3429,13.3688,13.3169,13.3494,582100.0
2009-12-31 09:35:00,20.6,20.62,20.59,20.61,300500.0,13.3494,13.3623,13.3429,13.3558,300500.0
2009-12-31 09:40:00,20.6,20.63,20.57,20.61,370300.0,13.3494,13.3688,13.3299,13.3558,370300.0
2009-12-31 09:45:00,20.61,20.65,20.6,20.65,463400.0,13.3558,13.3818,13.3494,13.3818,463400.0
2009-12-31 09:50:00,20.65,20.72,20.64,20.69,481600.0,13.3818,13.4271,13.3753,13.4077,481600.0
2009-12-31 09:55:00,20.68,20.69,20.67,20.67,540200.0,13.4012,13.4077,13.3947,13.3947,540200.0
2009-12-31 10:00:00,20.67,20.68,20.65,20.65,182700.0,13.3947,13.4012,13.3818,13.3818,182700.0
2009-12-31 10:05:00,20.66,20.66,20.61,20.64,370100.0,13.3882,13.3882,13.3558,13.3753,370100.0
2009-12-31 10:10:00,20.64,20.64,20.54,20.56,440400.0,13.3753,13.3753,13.3105,13.3234,440400.0
2009-12-31 10:15:00,20.55,20.58,20.53,20.56,361500.0,13.3169,13.3364,13.304,13.3234,361500.0
2009-12-31 10:20:00,20.56,20.6,20.56,20.59,142600.0,13.3234,13.3494,13.3234,13.3429,142600.0
2009-12-31 10:25:00,20.6,20.6,20.56,20.56,245300.0,13.3494,13.3494,13.3234,13.3234,245300.0
2009-12-31 10:30:00,20.57,20.58,20.55,20.55,505900.0,13.3299,13.3364,13.3169,13.3169,505900.0
2009-12-31 10:35:00,20.55,20.57,20.54,20.57,169600.0,13.3169,13.3299,13.3105,13.3299,169600.0
2009-12-31 10:40:00,20.57,20.58,20.55,20.58,579600.0,13.3299,13.3364,13.3169,13.3364,579600.0
2009-12-31 10:45:00,20.58,20.58,20.55,20.56,164000.0,13.3364,13.3364,13.3169,13.3234,164000.0
2009-12-31 10:50:00,20.56,20.57,20.56,20.56,85300.0,13.3234,13.3299,13.3234,13.3234,85300.0
2009-12-31 10:55:00,20.56,20.57,20.56,20.57,27500.0,13.3234,13.3299,13.3234,13.3299,27500.0
2009-12-31 11:00:00,20.57,20.57,20.56,20.56,136300.0,13.3299,13.3299,13.3234,13.3234,136300.0
2009-12-31 11:05:00,20.56,20.57,20.53,20.54,381400.0,13.3234,13.3299,13.304,13.3105,381400.0
2009-12-31 11:10:00,20.54,20.56,20.51,20.52,398300.0,13.3105,13.3234,13.291,13.2975,398300.0
2009-12-31 11:15:00,20.52,20.53,20.52,20.52,113700.0,13.2975,13.304,13.2975,13.2975,113700.0
2009-12-31 11:20:00,20.52,20.53,20.5,20.5,273600.0,13.2975,13.304,13.2845,13.2845,273600.0
2009-12-31 11:25:00,20.51,20.54,20.51,20.53,147400.0,13.291,13.3105,13.291,13.304,147400.0
2009-12-31 11:30:00,20.53,20.54,20.51,20.51,151100.0,13.304,13.3105,13.291,13.291,151100.0
2009-12-31 11:35:00,20.52,20.56,20.51,20.56,305400.0,13.2975,13.3234,13.291,13.3234,305400.0
2009-12-31 11:40:00,20.56,20.57,20.56,20.56,113900.0,13.3234,13.3299,13.3234,13.3234,113900.0
2009-12-31 11:45:00,20.57,20.59,20.56,20.58,146500.0,13.3299,13.3429,13.3234,13.3364,146500.0
2009-12-31 11:50:00,20.58,20.59,20.57,20.57,190100.0,13.3364,13.3429,13.3299,13.3299,190100.0
2009-12-31 11:55:00,20.58,20.58,20.55,20.56,164400.0,13.3364,13.3364,13.3169,13.3234,164400.0
2009-12-31 12:00:00,20.55,20.57,20.55,20.57,87400.0,13.3169,13.3299,13.3169,13.3299,87400.0
2009-12-31 12:05:00,20.57,20.59,20.57,20.58,309600.0,13.3299,13.3429,13.3299,13.3364,309600.0
2009-12-31 12:10:00,20.58,20.58,20.56,20.57,78100.0,13.3364,13.3364,13.3234,13.3299,78100.0
2009-12-31 12:15:00,20.57,20.57,20.55,20.55,87100.0,13.3299,13.3299,13.3169,13.3169,87100.0
2009-12-31 12:20:00,20.56,20.58,20.55,20.58,296400.0,13.3234,13.3364,13.3169,13.3364,296400.0
2009-12-31 12:25:00,20.58,20.59,20.57,20.57,236400.0,13.3364,13.3429,13.3299,13.3299,236400.0
2009-12-31 12:30:00,20.58,20.59,20.57,20.58,170300.0,13.3364,13.3429,13.3299,13.3364,170300.0
2009-12-31 12:35:00,20.57,20.58,20.57,20.58,60200.0,13.3299,13.3364,13.3299,13.3364,60200.0
2009-12-31 12:40:00,20.58,20.6,20.57,20.59,212000.0,13.3364,13.3494,13.3299,13.3429,212000.0
2009-12-31 12:45:00,20.59,20.59,20.56,20.56,163800.0,13.3429,13.3429,13.3234,13.3234,163800.0
2009-12-31 12:50:00,20.56,20.59,20.56,20.58,128100.0,13.3234,13.3429,13.3234,13.3364,128100.0
2009-12-31 12:55:00,20.59,20.6,20.58,20.6,426100.0,13.3429,13.3494,13.3364,13.3494,426100.0
2009-12-31 13:00:00,20.59,20.6,20.58,20.58,152600.0,13.3429,13.3494,13.3364,13.3364,152600.0
2009-12-31 13:05:00,20.59,20.6,20.57,20.58,149200.0,13.3429,13.3494,13.3299,13.3364,149200.0
2009-12-31 13:10:00,20.57,20.58,20.53,20.53,205600.0,13.3299,13.3364,13.304,13.304,205600.0
2009-12-31 13:15:00,20.54,20.54,20.52,20.53,136500.0,13.3105,13.3105,13.2975,13.304,136500.0
2009-12-31 13:20:00,20.53,20.55,20.52,20.55,163000.0,13.304,13.3169,13.2975,13.3169,163000.0
2009-12-31 13:25:00,20.55,20.56,20.54,20.56,81800.0,13.3169,13.3234,13.3105,13.3234,81800.0
2009-12-31 13:30:00,20.55,20.56,20.54,20.55,319600.0,13.3169,13.3234,13.3105,13.3169,319600.0
2009-12-31 13:35:00,20.55,20.57,20.54,20.57,120200.0,13.3169,13.3299,13.3105,13.3299,120200.0
2009-12-31 13:40:00,20.56,20.57,20.56,20.57,34000.0,13.3234,13.3299,13.3234,13.3299,34000.0
2009-12-31 13:45:00,20.56,20.57,20.56,20.56,46700.0,13.3234,13.3299,13.3234,13.3234,46700.0
2009-12-31 13:50:00,20.56,20.57,20.56,20.56,82100.0,13.3234,13.3299,13.3234,13.3234,82100.0
2009-12-31 13:55:00,20.57,20.57,20.55,20.56,110900.0,13.3299,13.3299,13.3169,13.3234,110900.0
2009-12-31 14:00:00,20.56,20.56,20.54,20.55,142500.0,13.3234,13.3234,13.3105,13.3169,142500.0
2009-12-31 14:05:00,20.54,20.58,20.54,20.57,198200.0,13.3105,13.3364,13.3105,13.3299,198200.0
2009-12-31 14:10:00,20.57,20.58,20.57,20.58,66200.0,13.3299,13.3364,13.3299,13.3364,66200.0
2009-12-31 14:15:00,20.57,20.58,20.57,20.58,41000.0,13.3299,13.3364,13.3299,13.3364,41000.0
2009-12-31 14:20:00,20.58,20.58,20.57,20.58,89700.0,13.3364,13.3364,13.3299,13.3364,89700.0
2009-12-31 14:25:00,20.57,20.58,20.57,20.58,37900.0,13.3299,13.3364,13.3299,13.3364,37900.0
2009-12-31 14:30:00,20.57,20.58,20.57,20.58,77200.0,13.3299,13.3364,13.3299,13.3364,77200.0
2009-12-31 14:35:00,20.57,20.58,20.57,20.57,57800.0,13.3299,13.3364,13.3299,13.3299,57800.0
2009-12-31 14:40:00,20.58,20.59,20.57,20.58,92200.0,13.3364,13.3429,13.3299,13.3364,92200.0
2009-12-31 14:45:00,20.58,20.59,20.58,20.58,69300.0,13.3364,13.3429,13.3364,13.3364,69300.0
2009-12-31 14:50:00,20.58,20.6,20.58,20.6,130900.0,13.3364,13.3494,13.3364,13.3494,130900.0
2009-12-31 14:55:00,20.6,20.6,20.58,20.59,178900.0,13.3494,13.3494,13.3364,13.3429,178900.0
2009-12-31 15:00:00,20.59,20.6,20.55,20.55,336400.0,13.3429,13.3494,13.3169,13.3169,336400.0
2009-12-31 15:05:00,20.56,20.58,20.55,20.57,262000.0,13.3234,13.3364,13.3169,13.3299,262000.0
2009-12-31 15:10:00,20.57,20.58,20.53,20.54,291100.0,13.3299,13.3364,13.304,13.3105,291100.0
2009-12-31 15:15:00,20.53,20.54,20.52,20.52,172400.0,13.304,13.3105,13.2975,13.2975,172400.0
2009-12-31 15:20:00,20.52,20.56,20.52,20.55,315600.0,13.2975,13.3234,13.2975,13.3169,315600.0
2009-12-31 15:25:00,20.55,20.56,20.53,20.53,223900.0,13.3169,13.3234,13.304,13.304,223900.0
2009-12-31 15:30:00,20.54,20.55,20.53,20.55,230200.0,13.3105,13.3169,13.304,13.3169,230200.0
2009-12-31 15:35:00,20.55,20.55,20.51,20.53,392900.0,13.3169,13.3169,13.291,13.304,392900.0
2009-12-31 15:40:00,20.52,20.53,20.5,20.51,496300.0,13.2975,13.304,13.2845,13.291,496300.0
2009-12-31 15:45:00,20.51,20.51,20.44,20.5,934100.0,13.291,13.291,13.2457,13.2845,934100.0
2009-12-31 15:50:00,20.49,20.5,20.45,20.45,710100.0,13.2781,13.2845,13.2521,13.2521,710100.0
2009-12-31 15:55:00,20.45,20.46,20.4,20.4,2467100.0,13.2521,13.2586,13.2197,13.2197,2467100.0
2010-01-04 09:30:00,20.79,20.8,20.73,20.79,2383300.0,13.4725,13.479,13.4336,13.4725,2383300.0
2010-01-04 09:35:00,20.78,20.92,20.77,20.91,1902600.0,13.466,13.5567,13.4595,13.5502,1902600.0
2010-01-04 09:40:00,20.9,20.94,20.89,20.92,2166600.0,13.5438,13.5697,13.5373,13.5567,2166600.0
2010-01-04 09:45:00,20.92,21.0,20.91,20.99,2257500.0,13.5567,13.6086,13.5502,13.6021,2257500.0
2010-01-04 09:50:00,20.99,20.99,20.89,20.91,1270100.0,13.6021,13.6021,13.5373,13.5502,1270100.0
2010-01-04 09:55:00,20.91,20.98,20.9,20.98,718600.0,13.5502,13.5956,13.5438,13.5956,718600.0
2010-01-04 10:00:00,20.98,20.99,20.91,20.93,1400300.0,13.5956,13.6021,13.5502,13.5632,1400300.0
2010-01-04 10:05:00,20.93,20.98,20.93,20.94,995300.0,13.5632,13.5956,13.5632,13.5697,995300.0
2010-01-04 10:10:00,20.94,20.96,20.92,20.95,758200.0,13.5697,13.5826,13.5567,13.5762,758200.0
2010-01-04 10:15:00,20.95,20.97,20.94,20.96,415400.0,13.5762,13.5891,13.5697,13.5826,415400.0
2010-01-04 10:20:00,20.95,20.98,20.95,20.97,520100.0,13.5762,13.5956,13.5762,13.5891,520100.0
2010-01-04 10:25:00,20.97,20.99,20.96,20.98,798400.0,13.5891,13.6021,13.5826,13.5956,798400.0
2010-01-04 10:30:00,20.99,20.99,20.95,20.96,858900.0,13.6021,13.6021,13.5762,13.5826,858900.0
2010-01-04 10:35:00,20.96,20.97,20.93,20.94,1030800.0,13.5826,13.5891,13.5632,13.5697,1030800.0
2010-01-04 10:40:00,20.94,20.95,20.93,20.93,465900.0,13.5697,13.5762,13.5632,13.5632,465900.0
2010-01-04 10:45:00,20.93,20.95,20.88,20.94,1011100.0,13.5632,13.5762,13.5308,13.5697,1011100.0
2010-01-04 10:50:00,20.95,20.99,20.94,20.99,950800.0,13.5762,13.6021,13.5697,13.6021,950800.0
2010-01-04 10:55:00,20.98,21.0,20.95,20.95,848800.0,13.5956,13.6086,13.5762,13.5762,848800.0
2010-01-04 11:00:00,20.95,20.98,20.95,20.98,283100.0,13.5762,13.5956,13.5762,13.5956,283100.0
2010-01-04 11:05:00,20.98,20.99,20.96,20.96,428400.0,13.5956,13.6021,13.5826,13.5826,428400.0
2010-01-04 11:10:00,20.96,20.98,20.95,20.97,394000.0,13.5826,13.5956,13.5762,13.5891,394000.0
2010-01-04 11:15:00,20.98,21.0,20.97,20.99,899400.0,13.5956,13.6086,13.5891,13.6021,899400.0
2010-01-04 11:20:00,20.99,21.03,20.96,21.02,1236800.0,13.6021,13.628,13.5826,13.6215,1236800.0
2010-01-04 11:25:00,21.02,21.03,20.95,20.99,998500.0,13.6215,13.628,13.5762,13.6021,998500.0
2010-01-04 11:30:00,20.99,21.0,20.94,20.96,857700.0,13.6021,13.6086,13.5697,13.5826,857700.0
2010-01-04 11:35:00,20.96,20.98,20.95,20.95,353700.0,13.5826,13.5956,13.5762,13.5762,353700.0
2010-01-04 11:40:00,20.96,20.99,20.95,20.99,495200.0,13.5826,13.6021,13.5762,13.6021,495200.0
2010-01-04 11:45:00,20.99,20.99,20.95,20.95,392700.0,13.6021,13.6021,13.5762,13.5762,392700.0
2010-01-04 11:50:00,20.96,20.96,20.95,20.95,221300.0,13.5826,13.5826,13.5762,13.5762,221300.0
2010-01-04 11:55:00,20.95,20.98,20.95,20.96,371400.0,13.5762,13.5956,13.5762,13.5826,371400.0
2010-01-04 12:00:00,20.96,20.97,20.95,20.96,258300.0,13.5826,13.5891,13.5762,13.5826,258300.0
2010-01-04 12:05:00,20.95,20.98,20.95,20.96,296200.0,13.5762,13.5956,13.5762,13.5826,296200.0
2010-01-04 12:10:00,20.96,20.97,20.95,20.96,141600.0,13.5826,13.5891,13.5762,13.5826,141600.0
2010-01-04 12:15:00,20.97,20.97,20.95,20.96,200000.0,13.5891,13.5891,13.5762,13.5826,200000.0
2010-01-04 12:20:00,20.96,20.96,20.92,20.93,372400.0,13.5826,13.5826,13.5567,13.5632,372400.0
2010-01-04 12:25:00,20.93,20.94,20.91,20.93,356700.0,13.5632,13.5697,13.5502,13.5632,356700.0
2010-01-04 12:30:00,20.93,20.94,20.93,20.94,100000.0,13.5632,13.5697,13.5632,13.5697,100000.0
2010-01-04 12:35:00,20.93,20.95,20.92,20.92,262800.0,13.5632,13.5762,13.5567,13.5567,262800.0
2010-01-04 12:40:00,20.92,20.93,20.9,20.92,250100.0,13.5567,13.5632,13.5438,13.5567,250100.0
2010-01-04 12:45:00,20.92,20.93,20.91,20.92,115000.0,13.5567,13.5632,13.5502,13.5567,115000.0
2010-01-04 12:50:00,20.91,20.92,20.88,20.88,217800.0,13.5502,13.5567,13.5308,13.5308,217800.0
2010-01-04 12:55:00,20.88,20.9,20.87,20.89,711900.0,13.5308,13.5438,13.5243,13.5373,711900.0
2010-01-04 13:00:00,20.89,20.9,20.86,20.88,316100.0,13.5373,13.5438,13.5178,13.5308,316100.0
2010-01-04 13:05:00,20.88,20.9,20.87,20.9,253700.0,13.5308,13.5438,13.5243,13.5438,253700.0
2010-01-04 13:10:00,20.9,20.9,20.88,20.89,248100.0,13.5438,13.5438,13.5308,13.5373,248100.0
2010-01-04 13:15:00,20.88,20.9,20.88,20.9,161200.0,13.5308,13.5438,13.5308,13.5438,161200.0
2010-01-04 13:20:00,20.9,20.92,20.89,20.91,316300.0,13.5438,13.5567,13.5373,13.5502,316300.0
2010-01-04 13:25:00,20.92,20.95,20.92,20.93,527800.0,13.5567,13.5762,13.5567,13.5632,527800.0
2010-01-04 13:30:00,20.93,20.94,20.91,20.92,189700.0,13.5632,13.5697,13.5502,13.5567,189700.0
2010-01-04 13:35:00,20.91,20.95,20.91,20.94,370700.0,13.5502,13.5762,13.5502,13.5697,370700.0
2010-01-04 13:40:00,20.93,20.95,20.93,20.93,217200.0,13.5632,13.5762,13.5632,13.5632,217200.0
2010-01-04 13:45:00,20.94,20.94,20.93,20.93,63000.0,13.5697,13.5697,13.5632,13.5632,63000.0
2010-01-04 13:50:00,20.94,20.94,20.89,20.9,317900.0,13.5697,13.5697,13.5373,13.5438,317900.0
2010-01-04 13:55:00,20.91,20.91,20.88,20.88,217400.0,13.5502,13.5502,13.5308,13.5308,217400.0
2010-01-04 14:00:00,20.88,20.89,20.88,20.89,133000.0,13.5308,13.5373,13.5308,13.5373,133000.0
2010-01-04 14:05:00,20.88,20.91,20.88,20.91,376400.0,13.5308,13.5502,13.5308,13.5502,376400.0
2010-01-04 14:10:00,20.9,20.93,20.9,20.92,375100.0,13.5438,13.5632,13.5438,13.5567,375100.0
2010-01-04 14:15:00,20.91,20.93,20.9,20.91,655100.0,13.5502,13.5632,13.5438,13.5502,655100.0
2010-01-04 14:20:00,20.91,20.92,20.91,20.92,127200.0,13.5502,13.5567,13.5502,13.5567,127200.0
2010-01-04 14:25:00,20.91,20.93,20.91,20.92,101200.0,13.5502,13.5632,13.5502,13.5567,101200.0
2010-01-04 14:30:00,20.92,20.96,20.92,20.95,427600.0,13.5567,13.5826,13.5567,13.5762,427600.0
2010-01-04 14:35:00,20.94,20.96,20.93,20.93,383400.0,13.5697,13.5826,13.5632,13.5632,383400.0
2010-01-04 14:40:00,20.94,20.95,20.93,20.94,209900.0,13.5697,13.5762,13.5632,13.5697,209900.0
2010-01-04 14:45:00,20.95,20.97,20.94,20.96,263100.0,13.5762,13.5891,13.5697,13.5826,263100.0
2010-01-04 14:50:00,20.96,20.97,20.95,20.95,271300.0,13.5826,13.5891,13.5762,13.5762,271300.0
2010-01-04 14:55:00,20.96,20.96,20.91,20.91,315100.0,13.5826,13.5826,13.5502,13.5502,315100.0
2010-01-04 15:00:00,20.91,20.92,20.88,20.92,481600.0,13.5502,13.5567,13.5308,13.5567,481600.0
2010-01-04 15:05:00,20.92,20.93,20.91,20.93,163600.0,13.5567,13.5632,13.5502,13.5632,163600.0
2010-01-04 15:10:00,20.93,20.93,20.9,20.91,402300.0,13.5632,13.5632,13.5438,13.5502,402300.0
2010-01-04 15:15:00,20.91,20.91,20.88,20.89,372500.0,13.5502,13.5502,13.5308,13.5373,372500.0
2010-01-04 15:20:00,20.89,20.89,20.85,20.85,403100.0,13.5373,13.5373,13.5114,13.5114,403100.0
2010-01-04 15:25:00,20.85,20.87,20.85,20.86,295500.0,13.5114,13.5243,13.5114,13.5178,295500.0
2010-01-04 15:30:00,20.87,20.88,20.86,20.88,418400.0,13.5243,13.5308,13.5178,13.5308,418400.0
2010-01-04 15:35:00,20.88,20.88,20.84,20.84,582900.0,13.5308,13.5308,13.5049,13.5049,582900.0
2010-01-04 15:40:00,20.85,20.85,20.83,20.85,589200.0,13.5114,13.5114,13.4984,13.5114,589200.0
2010-01-04 15:45:00,20.84,20.87,20.84,20.86,800700.0,13.5049,13.5243,13.5049,13.5178,800700.0
2010-01-04 15:50:00,20.86,20.89,20.85,20.89,747500.0,13.5178,13.5373,13.5114,13.5373,747500.0
2010-01-04 15:55:00,20.88,20.9,20.87,20.88,1712200.0,13.5308,13.5438,13.5243,13.5308,1712200.0
2010-01-05 09:30:00,20.95,20.99,20.9,20.91,1224700.0,13.5762,13.6021,13.5438,13.5502,1224700.0
2010-01-05 09:35:00,20.91,20.95,20.88,20.89,1352600.0,13.5502,13.5762,13.5308,13.5373,1352600.0
2010-01-05 09:40:00,20.89,20.9,20.82,20.83,983500.0,13.5373,13.5438,13.4919,13.4984,983500.0
2010-01-05 09:45:00,20.84,20.87,20.82,20.86,1007000.0,13.5049,13.5243,13.4919,13.5178,1007000.0
2010-01-05 09:50:00,20.87,20.9,20.86,20.89,711700.0,13.5243,13.5438,13.5178,13.5373,711700.0
2010-01-05 09:55:00,20.89,20.91,20.86,20.87,682300.0,13.5373,13.5502,13.5178,13.5243,682300.0
2010-01-05 10:00:00,20.87,20.92,20.83,20.91,720000.0,13.5243,13.5567,13.4984,13.5502,720000.0
2010-01-05 10:05:00,20.91,20.93,20.88,20.88,441700.0,13.5502,13.5632,13.5308,13.5308,441700.0
2010-01-05 10:10:00,20.89,20.93,20.86,20.91,603200.0,13.5373,13.5632,13.5178,13.5502,603200.0
2010-01-05 10:15:00,20.92,20.96,20.9,20.91,1565700.0,13.5567,13.5826,13.5438,13.5502,1565700.0
2010-01-05 10:20:00,20.91,20.94,20.91,20.92,432200.0,13.5502,13.5697,13.5502,13.5567,432200.0
2010-01-05 10:25:00,20.93,20.93,20.9,20.93,653400.0,13.5632,13.5632,13.5438,13.5632,653400.0
2010-01-05 10:30:00,20.93,20.95,20.91,20.94,633100.0,13.5632,13.5762,13.5502,13.5697,633100.0
2010-01-05 10:35:00,20.94,20.95,20.93,20.94,514500.0,13.5697,13.5762,13.5632,13.5697,514500.0
2010-01-05 10:40:00,20.94,20.96,20.93,20.95,498800.0,13.5697,13.5826,13.5632,13.5762,498800.0
2010-01-05 10:45:00,20.95,20.95,20.92,20.92,424200.0,13.5762,13.5762,13.5567,13.5567,424200.0
2010-01-05 10:50:00,20.93,20.93,20.92,20.93,75300.0,13.5632,13.5632,13.5567,13.5632,75300.0
2010-01-05 10:55:00,20.92,20.93,20.89,20.9,564500.0,13.5567,13.5632,13.5373,13.5438,564500.0
2010-01-05 11:00:00,20.89,20.9,20.87,20.9,524000.0,13.5373,13.5438,13.5243,13.5438,524000.0
2010-01-05 11:05:00,20.9,20.9,20.88,20.88,222600.0,13.5438,13.5438,13.5308,13.5308,222600.0
2010-01-05 11:10:00,20.89,20.89,20.81,20.81,771300.0,13.5373,13.5373,13.4854,13.4854,771300.0
2010-01-05 11:15:00,20.81,20.84,20.8,20.8,1011000.0,13.4854,13.5049,13.479,13.479,1011000.0
2010-01-05 11:20:00,20.8,20.81,20.76,20.76,487900.0,13.479,13.4854,13.453,13.453,487900.0
2010-01-05 11:25:00,20.76,20.77,20.75,20.75,767600.0,13.453,13.4595,13.4466,13.4466,767600.0
2010-01-05 11:30:00,20.77,20.8,20.76,20.76,683900.0,13.4595,13.479,13.453,13.453,683900.0
2010-01-05 11:35:00,20.76,20.78,20.75,20.76,364000.0,13.453,13.466,13.4466,13.453,364000.0
2010-01-05 11:40:00,20.76,20.77,20.71,20.72,495100.0,13.453,13.4595,13.4206,13.4271,495100.0
2010-01-05 11:45:00,20.71,20.73,20.7,20.73,792300.0,13.4206,13.4336,13.4142,13.4336,792300.0
2010-01-05 11:50:00,20.73,20.74,20.72,20.74,294000.0,13.4336,13.4401,13.4271,13.4401,294000.0
2010-01-05 11:55:00,20.74,20.74,20.72,20.72,413300.0,13.4401,13.4401,13.4271,13.4271,413300.0
2010-01-05 12:00:00,20.73,20.74,20.72,20.74,176200.0,13.4336,13.4401,13.4271,13.4401,176200.0
2010-01-05 12:05:00,20.74,20.74,20.71,20.72,330800.0,13.4401,13.4401,13.4206,13.4271,330800.0
2010-01-05 12:10:00,20.72,20.74,20.71,20.74,337300.0,13.4271,13.4401,13.4206,13.4401,337300.0
2010-01-05 12:15:00,20.74,20.75,20.72,20.74,590200.0,13.4401,13.4466,13.4271,13.4401,590200.0
2010-01-05 12:20:00,20.75,20.75,20.73,20.74,203900.0,13.4466,13.4466,13.4336,13.4401,203900.0
2010-01-05 12:25:00,20.74,20.74,20.72,20.73,274400.0,13.4401,13.4401,13.4271,13.4336,274400.0
2010-01-05 12:30:00,20.73,20.73,20.71,20.71,281800.0,13.4336,13.4336,13.4206,13.4206,281800.0
2010-01-05 12:35:00,20.72,20.72,20.67,20.68,555800.0,13.4271,13.4271,13.3947,13.4012,555800.0
2010-01-05 12:40:00,20.68,20.69,20.66,20.67,518600.0,13.4012,13.4077,13.3882,13.3947,518600.0
2010-01-05 12:45:00,20.67,20.67,20.61,20.61,1323000.0,13.3947,13.3947,13.3558,13.3558,1323000.0
2010-01-05 12:50:00,20.61,20.62,20.61,20.62,176300.0,13.3558,13.3623,13.3558,13.3623,176300.0
2010-01-05 12:55:00,20.62,20.63,20.61,20.62,303400.0,13.3623,13.3688,13.3558,13.3623,303400.0
2010-01-05 13:00:00,20.63,20.64,20.61,20.63,1893100.0,13.3688,13.3753,13.3558,13.3688,1893100.0
2010-01-05 13:05:00,20.62,20.65,20.61,20.65,941300.0,13.3623,13.3818,13.3558,13.3818,941300.0
2010-01-05 13:10:00,20.65,20.66,20.64,20.66,445100.0,13.3818,13.3882,13.3753,13.3882,445100.0
2010-01-05 13:15:00,20.66,20.69,20.65,20.69,475100.0,13.3882,13.4077,13.3818,13.4077,475100.0
2010-01-05 13:20:00,20.69,20.69,20.6,20.66,1307400.0,13.4077,13.4077,13.3494,13.3882,1307400.0
2010-01-05 13:25:00,20.67,20.69,20.66,20.69,339400.0,13.3947,13.4077,13.3882,13.4077,339400.0
2010-01-05 13:30:00,20.69,20.72,20.67,20.69,699500.0,13.4077,13.4271,13.3947,13.4077,699500.0
2010-01-05 13:35:00,20.7,20.7,20.69,20.7,68600.0,13.4142,13.4142,13.4077,13.4142,68600.0
2010-01-05 13:40:00,20.7,20.74,20.69,20.74,483600.0,13.4142,13.4401,13.4077,13.4401,483600.0
2010-01-05 13:45:00,20.73,20.75,20.73,20.75,380500.0,13.4336,13.4466,13.4336,13.4466,380500.0
2010-01-05 13:50:00,20.75,20.76,20.69,20.69,523100.0,13.4466,13.453,13.4077,13.4077,523100.0
2010-01-05 13:55:00,20.7,20.74,20.69,20.72,734300.0,13.4142,13.4401,13.4077,13.4271,734300.0
2010-01-05 14:00:00,20.72,20.74,20.71,20.74,327700.0,13.4271,13.4401,13.4206,13.4401,327700.0
2010-01-05 14:05:00,20.74,20.74,20.71,20.71,417700.0,13.4401,13.4401,13.4206,13.4206,417700.0
2010-01-05 14:10:00,20.72,20.73,20.7,20.71,357500.0,13.4271,13.4336,13.4142,13.4206,357500.0
2010-01-05 14:15:00,20.72,20.72,20.68,20.69,519300.0,13.4271,13.4271,13.4012,13.4077,519300.0
2010-01-05 14:20:00,20.68,20.69,20.67,20.68,251500.0,13.4012,13.4077,13.3947,13.4012,251500.0
2010-01-05 14:25:00,20.68,20.71,20.68,20.71,354900.0,13.4012,13.4206,13.4012,13.4206,354900.0
2010-01-05 14:30:00,20.71,20.73,20.7,20.72,398200.0,13.4206,13.4336,13.4142,13.4271,398200.0
2010-01-05 14:35:00,20.72,20.74,20.71,20.74,240700.0,13.4271,13.4401,13.4206,13.4401,240700.0
2010-01-05 14:40:00,20.74,20.74,20.73,20.73,103500.0,13.4401,13.4401,13.4336,13.4336,103500.0
2010-01-05 14:45:00,20.74,20.74,20.73,20.74,249100.0,13.4401,13.4401,13.4336,13.4401,249100.0
2010-01-05 14:50:00,20.73,20.79,20.73,20.78,798200.0,13.4336,13.4725,13.4336,13.466,798200.0
2010-01-05 14:55:00,20.79,20.79,20.75,20.77,1287400.0,13.4725,13.4725,13.4466,13.4595,1287400.0
2010-01-05 15:00:00,20.78,20.78,20.76,20.77,172100.0,13.466,13.466,13.453,13.4595,172100.0
2010-01-05 15:05:00,20.76,20.82,20.76,20.82,499500.0,13.453,13.4919,13.453,13.4919,499500.0
2010-01-05 15:10:00,20.82,20.82,20.76,20.76,586800.0,13.4919,13.4919,13.453,13.453,586800.0
2010-01-05 15:15:00,20.77,20.82,20.75,20.82,1139900.0,13.4595,13.4919,13.4466,13.4919,1139900.0
2010-01-05 15:20:00,20.82,20.82,20.81,20.81,268300.0,13.4919,13.4919,13.4854,13.4854,268300.0
2010-01-05 15:25:00,20.82,20.82,20.79,20.79,562800.0,13.4919,13.4919,13.4725,13.4725,562800.0
2010-01-05 15:30:00,20.8,20.82,20.79,20.81,504800.0,13.479,13.4919,13.4725,13.4854,504800.0
2010-01-05 15:35:00,20.82,20.87,20.81,20.86,741200.0,13.4919,13.5243,13.4854,13.5178,741200.0
2010-01-05 15:40:00,20.87,20.9,20.85,20.85,1542800.0,13.5243,13.5438,13.5114,13.5114,1542800.0
2010-01-05 15:45:00,20.85,20.88,20.83,20.84,1172500.0,13.5114,13.5308,13.4984,13.5049,1172500.0
2010-01-05 15:50:00,20.84,20.87,20.84,20.85,1200800.0,13.5049,13.5243,13.5049,13.5114,1200800.0
2010-01-05 15:55:00,20.85,20.87,20.83,20.87,1850700.0,13.5114,13.5243,13.4984,13.5243,1850700.0
2010-01-06 09:30:00,20.81,20.84,20.73,20.77,1228000.0,13.4854,13.5049,13.4336,13.4595,1228000.0
2010-01-06 09:35:00,20.77,20.93,20.75,20.86,1444400.0,13.4595,13.5632,13.4466,13.5178,1444400.0
2010-01-06 09:40:00,20.86,20.88,20.8,20.82,416200.0,13.5178,13.5308,13.479,13.4919,416200.0
2010-01-06 09:45:00,20.82,20.83,20.77,20.81,620000.0,13.4919,13.4984,13.4595,13.4854,620000.0
2010-01-06 09:50:00,20.81,20.85,20.77,20.79,644900.0,13.4854,13.5114,13.4595,13.4725,644900.0
2010-01-06 09:55:00,20.81,20.83,20.76,20.82,1044400.0,13.4854,13.4984,13.453,13.4919,1044400.0
2010-01-06 10:00:00,20.82,20.87,20.78,20.86,943300.0,13.4919,13.5243,13.466,13.5178,943300.0
2010-01-06 10:05:00,20.88,20.89,20.82,20.84,421900.0,13.5308,13.5373,13.4919,13.5049,421900.0
2010-01-06 10:10:00,20.85,20.89,20.81,20.85,724000.0,13.5114,13.5373,13.4854,13.5114,724000.0
2010-01-06 10:15:00,20.84,20.88,20.83,20.87,364900.0,13.5049,13.5308,13.4984,13.5243,364900.0
2010-01-06 10:20:00,20.86,20.87,20.77,20.77,309600.0,13.5178,13.5243,13.4595,13.4595,309600.0
2010-01-06 10:25:00,20.77,20.82,20.75,20.8,485500.0,13.4595,13.4919,13.4466,13.479,485500.0
2010-01-06 10:30:00,20.8,20.82,20.77,20.77,462400.0,13.479,13.4919,13.4595,13.4595,462400.0
2010-01-06 10:35:00,20.77,20.79,20.76,20.77,334700.0,13.4595,13.4725,13.453,13.4595,334700.0
2010-01-06 10:40:00,20.77,20.78,20.76,20.76,162500.0,13.4595,13.466,13.453,13.453,162500.0
2010-01-06 10:45:00,20.77,20.8,20.76,20.79,268800.0,13.4595,13.479,13.453,13.4725,268800.0
2010-01-06 10:50:00,20.8,20.82,20.79,20.82,197100.0,13.479,13.4919,13.4725,13.4919,197100.0
2010-01-06 10:55:00,20.81,20.82,20.8,20.81,207500.0,13.4854,13.4919,13.479,13.4854,207500.0
2010-01-06 11:00:00,20.81,20.83,20.79,20.81,341600.0,13.4854,13.4984,13.4725,13.4854,341600.0
2010-01-06 11:05:00,20.81,20.84,20.81,20.82,608000.0,13.4854,13.5049,13.4854,13.4919,608000.0
2010-01-06 11:10:00,20.81,20.84,20.81,20.84,348800.0,13.4854,13.5049,13.4854,13.5049,348800.0
2010-01-06 11:15:00,20.83,20.88,20.83,20.84,600300.0,13.4984,13.5308,13.4984,13.5049,600300.0
2010-01-06 11:20:00,20.84,20.85,20.8,20.83,454300.0,13.5049,13.5114,13.479,13.4984,454300.0
2010-01-06 11:25:00,20.83,20.83,20.8,20.81,176600.0,13.4984,13.4984,13.479,13.4854,176600.0
2010-01-06 11:30:00,20.81,20.81,20.76,20.77,333600.0,13.4854,13.4854,13.453,13.4595,333600.0
2010-01-06 11:35:00,20.77,20.8,20.76,20.79,562800.0,13.4595,13.479,13.453,13.4725,562800.0
2010-01-06 11:40:00,20.78,20.82,20.78,20.82,208900.0,13.466,13.4919,13.466,13.4919,208900.0
2010-01-06 11:45:00,20.82,20.82,20.77,20.77,177700.0,13.4919,13.4919,13.4595,13.4595,177700.0
2010-01-06 11:50:00,20.78,20.78,20.71,20.73,537700.0,13.466,13.466,13.4206,13.4336,537700.0
2010-01-06 11:55:00,20.73,20.75,20.71,20.72,359700.0,13.4336,13.4466,13.4206,13.4271,359700.0
2010-01-06 12:00:00,20.71,20.73,20.7,20.71,247000.0,13.4206,13.4336,13.4142,13.4206,247000.0
2010-01-06 12:05:00,20.72,20.73,20.7,20.72,381000.0,13.4271,13.4336,13.4142,13.4271,381000.0
2010-01-06 12:10:00,20.71,20.73,20.7,20.73,902300.0,13.4206,13.4336,13.4142,13.4336,902300.0
2010-01-06 12:15:00,20.73,20.76,20.72,20.75,512000.0,13.4336,13.453,13.4271,13.4466,512000.0
2010-01-06 12:20:00,20.75,20.75,20.72,20.72,292200.0,13.4466,13.4466,13.4271,13.4271,292200.0
2010-01-06 12:25:00,20.72,20.73,20.67,20.68,494300.0,13.4271,13.4336,13.3947,13.4012,494300.0
2010-01-06 12:30:00,20.67,20.7,20.67,20.69,120000.0,13.3947,13.4142,13.3947,13.4077,120000.0
2010-01-06 12:35:00,20.7,20.7,20.69,20.7,38900.0,13.4142,13.4142,13.4077,13.4142,38900.0
2010-01-06 12:40:00,20.69,20.73,20.69,20.73,361500.0,13.4077,13.4336,13.4077,13.4336,361500.0
2010-01-06 12:45:00,20.74,20.74,20.72,20.73,242800.0,13.4401,13.4401,13.4271,13.4336,242800.0
2010-01-06 12:50:00,20.72,20.76,20.72,20.72,352100.0,13.4271,13.453,13.4271,13.4271,352100.0
2010-01-06 12:55:00,20.73,20.73,20.7,20.73,211700.0,13.4336,13.4336,13.4142,13.4336,211700.0
2010-01-06 13:00:00,20.74,20.75,20.71,20.72,367400.0,13.4401,13.4466,13.4206,13.4271,367400.0
2010-01-06 13:05:00,20.73,20.75,20.72,20.75,517100.0,13.4336,13.4466,13.4271,13.4466,517100.0
2010-01-06 13:10:00,20.75,20.76,20.74,20.75,132500.0,13.4466,13.453,13.4401,13.4466,132500.0
2010-01-06 13:15:00,20.76,20.79,20.75,20.78,541300.0,13.453,13.4725,13.4466,13.466,541300.0
2010-01-06 13:20:00,20.78,20.8,20.76,20.76,474200.0,13.466,13.479,13.453,13.453,474200.0
2010-01-06 13:25:00,20.76,20.82,20.76,20.8,829800.0,13.453,13.4919,13.453,13.479,829800.0
2010-01-06 13:30:00,20.81,20.81,20.77,20.8,722000.0,13.4854,13.4854,13.4595,13.479,722000.0
2010-01-06 13:35:00,20.8,20.81,20.76,20.77,516500.0,13.479,13.4854,13.453,13.4595,516500.0
2010-01-06 13:40:00,20.77,20.78,20.75,20.75,177000.0,13.4595,13.466,13.4466,13.4466,177000.0
2010-01-06 13:45:00,20.75,20.76,20.72,20.72,340000.0,13.4466,13.453,13.4271,13.4271,340000.0
2010-01-06 13:50:00,20.72,20.73,20.7,20.72,654100.0,13.4271,13.4336,13.4142,13.4271,654100.0
2010-01-06 13:55:00,20.73,20.75,20.7,20.72,428300.0,13.4336,13.4466,13.4142,13.4271,428300.0
2010-01-06 14:00:00,20.72,20.77,20.72,20.72,649400.0,13.4271,13.4595,13.4271,13.4271,649400.0
2010-01-06 14:05:00,20.72,20.77,20.71,20.77,446000.0,13.4271,13.4595,13.4206,13.4595,446000.0
2010-01-06 14:10:00,20.76,20.8,20.75,20.76,636600.0,13.453,13.479,13.4466,13.453,636600.0
2010-01-06 14:15:00,20.76,20.77,20.74,20.75,375300.0,13.453,13.4595,13.4401,13.4466,375300.0
2010-01-06 14:20:00,20.75,20.75,20.73,20.73,185000.0,13.4466,13.4466,13.4336,13.4336,185000.0
2010-01-06 14:25:00,20.74,20.75,20.72,20.75,326000.0,13.4401,13.4466,13.4271,13.4466,326000.0
2010-01-06 14:30:00,20.75,20.83,20.74,20.81,557200.0,13.4466,13.4984,13.4401,13.4854,557200.0
2010-01-06 14:35:00,20.81,20.84,20.8,20.81,836500.0,13.4854,13.5049,13.479,13.4854,836500.0
2010-01-06 14:40:00,20.82,20.83,20.8,20.81,1156900.0,13.4919,13.4984,13.479,13.4854,1156900.0
2010-01-06 14:45:00,20.82,20.83,20.77,20.78,411700.0,13.4919,13.4984,13.4595,13.466,411700.0
2010-01-06 14:50:00,20.78,20.8,20.77,20.8,210300.0,13.466,13.479,13.4595,13.479,210300.0
2010-01-06 14:55:00,20.79,20.81,20.79,20.81,143700.0,13.4725,13.4854,13.4725,13.4854,143700.0
2010-01-06 15:00:00,20.8,20.81,20.77,20.77,242600.0,13.479,13.4854,13.4595,13.4595,242600.0
2010-01-06 15:05:00,20.77,20.78,20.75,20.75,187500.0,13.4595,13.466,13.4466,13.4466,187500.0
2010-01-06 15:10:00,20.75,20.79,20.75,20.79,426000.0,13.4466,13.4725,13.4466,13.4725,426000.0
2010-01-06 15:15:00,20.79,20.79,20.76,20.76,249100.0,13.4725,13.4725,13.453,13.453,249100.0
2010-01-06 15:20:00,20.76,20.77,20.74,20.75,740300.0,13.453,13.4595,13.4401,13.4466,740300.0
2010-01-06 15:25:00,20.75,20.78,20.74,20.78,222400.0,13.4466,13.466,13.4401,13.466,222400.0
2010-01-06 15:30:00,20.77,20.78,20.75,20.77,423400.0,13.4595,13.466,13.4466,13.4595,423400.0
2010-01-06 15:35:00,20.76,20.79,20.76,20.79,305900.0,13.453,13.4725,13.453,13.4725,305900.0
2010-01-06 15:40:00,20.79,20.79,20.73,20.73,502000.0,13.4725,13.4725,13.4336,13.4336,502000.0
2010-01-06 15:45:00,20.73,20.75,20.71,20.71,718800.0,13.4336,13.4466,13.4206,13.4206,718800.0
2010-01-06 15:50:00,20.72,20.77,20.71,20.76,936600.0,13.4271,13.4595,13.4206,13.453,936600.0
2010-01-06 15:55:00,20.77,20.81,20.76,20.81,2142400.0,13.4595,13.4854,13.453,13.4854,2142400.0
2010-01-07 09:30:00,20.74,20.76,20.66,20.67,1225000.0,13.4401,13.453,13.3882,13.3947,1225000.0
2010-01-07 09:35:00,20.67,20.72,20.67,20.69,659100.0,13.3947,13.4271,13.3947,13.4077,659100.0
2010-01-07 09:40:00,20.7,20.71,20.65,20.65,636900.0,13.4142,13.4206,13.3818,13.3818,636900.0
2010-01-07 09:45:00,20.65,20.66,20.59,20.62,773500.0,13.3818,13.3882,13.3429,13.3623,773500.0
2010-01-07 09:50:00,20.62,20.63,20.56,20.58,958800.0,13.3623,13.3688,13.3234,13.3364,958800.0
2010-01-07 09:55:00,20.59,20.6,20.53,20.54,842300.0,13.3429,13.3494,13.304,13.3105,842300.0
2010-01-07 10:00:00,20.55,20.57,20.53,20.57,426700.0,13.3169,13.3299,13.304,13.3299,426700.0
2010-01-07 10:05:00,20.57,20.63,20.55,20.62,594000.0,13.3299,13.3688,13.3169,13.3623,594000.0
2010-01-07 10:10:00,20.63,20.65,20.59,20.62,847700.0,13.3688,13.3818,13.3429,13.3623,847700.0
2010-01-07 10:15:00,20.63,20.64,20.58,20.61,690100.0,13.3688,13.3753,13.3364,13.3558,690100.0
2010-01-07 10:20:00,20.6,20.63,20.58,20.6,469400.0,13.3494,13.3688,13.3364,13.3494,469400.0
2010-01-07 10:25:00,20.62,20.65,20.61,20.63,794300.0,13.3623,13.3818,13.3558,13.3688,794300.0
2010-01-07 10:30:00,20.63,20.65,20.61,20.63,533900.0,13.3688,13.3818,13.3558,13.3688,533900.0
2010-01-07 10:35:00,20.63,20.65,20.6,20.6,709500.0,13.3688,13.3818,13.3494,13.3494,709500.0
2010-01-07 10:40:00,20.6,20.64,20.6,20.61,394800.0,13.3494,13.3753,13.3494,13.3558,394800.0
2010-01-07 10:45:00,20.61,20.64,20.6,20.61,793400.0,13.3558,13.3753,13.3494,13.3558,793400.0
2010-01-07 10:50:00,20.62,20.62,20.58,20.6,568500.0,13.3623,13.3623,13.3364,13.3494,568500.0
2010-01-07 10:55:00,20.59,20.63,20.58,20.61,1267200.0,13.3429,13.3688,13.3364,13.3558,1267200.0
2010-01-07 11:00:00,20.61,20.62,20.58,20.59,750000.0,13.3558,13.3623,13.3364,13.3429,750000.0
2010-01-07 11:05:00,20.59,20.6,20.57,20.57,228700.0,13.3429,13.3494,13.3299,13.3299,228700.0
2010-01-07 11:10:00,20.58,20.58,20.57,20.57,813700.0,13.3364,13.3364,13.3299,13.3299,813700.0
2010-01-07 11:15:00,20.58,20.58,20.52,20.54,962200.0,13.3364,13.3364,13.2975,13.3105,962200.0
2010-01-07 11:20:00,20.54,20.54,20.51,20.53,898700.0,13.3105,13.3105,13.291,13.304,898700.0
2010-01-07 11:25:00,20.53,20.54,20.47,20.48,1361300.0,13.304,13.3105,13.2651,13.2716,1361300.0
2010-01-07 11:30:00,20.47,20.51,20.47,20.48,1434300.0,13.2651,13.291,13.2651,13.2716,1434300.0
2010-01-07 11:35:00,20.48,20.48,20.45,20.45,321600.0,13.2716,13.2716,13.2521,13.2521,321600.0
2010-01-07 11:40:00,20.45,20.47,20.42,20.45,820100.0,13.2521,13.2651,13.2327,13.2521,820100.0
2010-01-07 11:45:00,20.45,20.46,20.44,20.44,321600.0,13.2521,13.2586,13.2457,13.2457,321600.0
2010-01-07 11:50:00,20.44,20.46,20.43,20.45,564900.0,13.2457,13.2586,13.2392,13.2521,564900.0
2010-01-07 11:55:00,20.44,20.45,20.39,20.4,911600.0,13.2457,13.2521,13.2133,13.2197,911600.0
2010-01-07 12:00:00,20.39,20.41,20.36,20.38,830600.0,13.2133,13.2262,13.1938,13.2068,830600.0
2010-01-07 12:05:00,20.37,20.38,20.35,20.36,622500.0,13.2003,13.2068,13.1873,13.1938,622500.0
2010-01-07 12:10:00,20.35,20.36,20.34,20.34,780300.0,13.1873,13.1938,13.1809,13.1809,780300.0
2010-01-07 12:15:00,20.35,20.39,20.34,20.39,976000.0,13.1873,13.2133,13.1809,13.2133,976000.0
2010-01-07 12:20:00,20.39,20.44,20.38,20.41,1284900.0,13.2133,13.2457,13.2068,13.2262,1284900.0
2010-01-07 12:25:00,20.41,20.41,20.38,20.39,565100.0,13.2262,13.2262,13.2068,13.2133,565100.0
2010-01-07 12:30:00,20.4,20.41,20.37,20.38,826100.0,13.2197,13.2262,13.2003,13.2068,826100.0
2010-01-07 12:35:00,20.39,20.39,20.35,20.35,342900.0,13.2133,13.2133,13.1873,13.1873,342900.0
2010-01-07 12:40:00,20.36,20.37,20.34,20.35,765200.0,13.1938,13.2003,13.1809,13.1873,765200.0
2010-01-07 12:45:00,20.35,20.37,20.34,20.35,734100.0,13.1873,13.2003,13.1809,13.1873,734100.0
2010-01-07 12:50:00,20.34,20.4,20.34,20.39,560900.0,13.1809,13.2197,13.1809,13.2133,560900.0
2010-01-07 12:55:00,20.38,20.39,20.35,20.35,563500.0,13.2068,13.2133,13.1873,13.1873,563500.0
2010-01-07 13:00:00,20.36,20.36,20.35,20.35,103900.0,13.1938,13.1938,13.1873,13.1873,103900.0
2010-01-07 13:05:00,20.35,20.37,20.34,20.37,540000.0,13.1873,13.2003,13.1809,13.2003,540000.0
2010-01-07 13:10:00,20.37,20.44,20.36,20.37,498300.0,13.2003,13.2457,13.1938,13.2003,498300.0
2010-01-07 13:15:00,20.38,20.39,20.35,20.39,469700.0,13.2068,13.2133,13.1873,13.2133,469700.0
2010-01-07 13:20:00,20.38,20.42,20.38,20.41,434400.0,13.2068,13.2327,13.2068,13.2262,434400.0
2010-01-07 13:25:00,20.42,20.47,20.41,20.47,466000.0,13.2327,13.2651,13.2262,13.2651,466000.0
2010-01-07 13:30:00,20.46,20.47,20.46,20.47,344100.0,13.2586,13.2651,13.2586,13.2651,344100.0
2010-01-07 13:35:00,20.47,20.49,20.46,20.49,329400.0,13.2651,13.2781,13.2586,13.2781,329400.0
2010-01-07 13:40:00,20.48,20.49,20.44,20.45,567300.0,13.2716,13.2781,13.2457,13.2521,567300.0
2010-01-07 13:45:00,20.44,20.46,20.44,20.45,271200.0,13.2457,13.2586,13.2457,13.2521,271200.0
2010-01-07 13:50:00,20.44,20.49,20.44,20.48,685700.0,13.2457,13.2781,13.2457,13.2716,685700.0
2010-01-07 13:55:00,20.49,20.49,20.46,20.47,267200.0,13.2781,13.2781,13.2586,13.2651,267200.0
2010-01-07 14:00:00,20.48,20.49,20.46,20.48,462100.0,13.2716,13.2781,13.2586,13.2716,462100.0
2010-01-07 14:05:00,20.48,20.52,20.47,20.51,655500.0,13.2716,13.2975,13.2651,13.291,655500.0
2010-01-07 14:10:00,20.52,20.55,20.51,20.53,545200.0,13.2975,13.3169,13.291,13.304,545200.0
2010-01-07 14:15:00,20.54,20.55,20.51,20.53,461600.0,13.3105,13.3169,13.291,13.304,461600.0
2010-01-07 14:20:00,20.53,20.56,20.52,20.55,380000.0,13.304,13.3234,13.2975,13.3169,380000.0
2010-01-07 14:25:00,20.56,20.57,20.53,20.54,431200.0,13.3234,13.3299,13.304,13.3105,431200.0
2010-01-07 14:30:00,20.54,20.58,20.54,20.58,377600.0,13.3105,13.3364,13.3105,13.3364,377600.0
2010-01-07 14:35:00,20.57,20.6,20.57,20.6,641300.0,13.3299,13.3494,13.3299,13.3494,641300.0
2010-01-07 14:40:00,20.59,20.6,20.56,20.57,607300.0,13.3429,13.3494,13.3234,13.3299,607300.0
2010-01-07 14:45:00,20.58,20.63,20.58,20.63,671800.0,13.3364,13.3688,13.3364,13.3688,671800.0
2010-01-07 14:50:00,20.63,20.64,20.57,20.59,611600.0,13.3688,13.3753,13.3299,13.3429,611600.0
2010-01-07 14:55:00,20.59,20.6,20.54,20.56,583200.0,13.3429,13.3494,13.3105,13.3234,583200.0
2010-01-07 15:00:00,20.56,20.56,20.5,20.54,895400.0,13.3234,13.3234,13.2845,13.3105,895400.0
2010-01-07 15:05:00,20.53,20.55,20.51,20.54,397400.0,13.304,13.3169,13.291,13.3105,397400.0
2010-01-07 15:10:00,20.54,20.59,20.54,20.58,509100.0,13.3105,13.3429,13.3105,13.3364,509100.0
2010-01-07 15:15:00,20.59,20.59,20.56,20.57,196600.0,13.3429,13.3429,13.3234,13.3299,196600.0
2010-01-07 15:20:00,20.56,20.61,20.56,20.59,473400.0,13.3234,13.3558,13.3234,13.3429,473400.0
2010-01-07 15:25:00,20.58,20.59,20.54,20.55,285000.0,13.3364,13.3429,13.3105,13.3169,285000.0
2010-01-07 15:30:00,20.56,20.61,20.55,20.61,530300.0,13.3234,13.3558,13.3169,13.3558,530300.0
2010-01-07 15:35:00,20.62,20.62,20.59,20.59,405600.0,13.3623,13.3623,13.3429,13.3429,405600.0
2010-01-07 15:40:00,20.59,20.62,20.59,20.6,885200.0,13.3429,13.3623,13.3429,13.3494,885200.0
2010-01-07 15:45:00,20.61,20.62,20.57,20.58,450000.0,13.3558,13.3623,13.3299,13.3364,450000.0
2010-01-07 15:50:00,20.57,20.61,20.57,20.6,950500.0,13.3299,13.3558,13.3299,13.3494,950500.0
2010-01-07 15:55:00,20.6,20.61,20.57,20.61,2676600.0,13.3494,13.3558,13.3299,13.3558,2676600.0
2010-01-08 09:30:00,20.53,20.59,20.5,20.56,1611600.0,13.304,13.3429,13.2845,13.3234,1611600.0
2010-01-08 09:35:00,20.55,20.56,20.5,20.5,1483300.0,13.3169,13.3234,13.2845,13.2845,1483300.0
2010-01-08 09:40:00,20.5,20.51,20.41,20.41,733300.0,13.2845,13.291,13.2262,13.2262,733300.0
2010-01-08 09:45:00,20.41,20.46,20.4,20.45,1023100.0,13.2262,13.2586,13.2197,13.2521,1023100.0
2010-01-08 09:50:00,20.45,20.47,20.41,20.43,744900.0,13.2521,13.2651,13.2262,13.2392,744900.0
2010-01-08 09:55:00,20.43,20.48,20.4,20.48,1739500.0,13.2392,13.2716,13.2197,13.2716,1739500.0
2010-01-08 10:00:00,20.48,20.58,20.47,20.55,986200.0,13.2716,13.3364,13.2651,13.3169,986200.0
2010-01-08 10:05:00,20.55,20.62,20.55,20.6,1034600.0,13.3169,13.3623,13.3169,13.3494,1034600.0
2010-01-08 10:10:00,20.62,20.68,20.59,20.63,1342400.0,13.3623,13.4012,13.3429,13.3688,1342400.0
2010-01-08 10:15:00,20.63,20.65,20.6,20.62,566000.0,13.3688,13.3818,13.3494,13.3623,566000.0
2010-01-08 10:20:00,20.63,20.68,20.6,20.67,623300.0,13.3688,13.4012,13.3494,13.3947,623300.0
2010-01-08 10:25:00,20.68,20.68,20.64,20.66,585200.0,13.4012,13.4012,13.3753,13.3882,585200.0
2010-01-08 10:30:00,20.66,20.67,20.63,20.66,384100.0,13.3882,13.3947,13.3688,13.3882,384100.0
2010-01-08 10:35:00,20.66,20.67,20.62,20.65,528000.0,13.3882,13.3947,13.3623,13.3818,528000.0
2010-01-08 10:40:00,20.65,20.66,20.58,20.58,871900.0,13.3818,13.3882,13.3364,13.3364,871900.0
2010-01-08 10:45:00,20.58,20.6,20.53,20.54,962500.0,13.3364,13.3494,13.304,13.3105,962500.0
2010-01-08 10:50:00,20.54,20.57,20.53,20.57,650200.0,13.3105,13.3299,13.304,13.3299,650200.0
2010-01-08 10:55:00,20.57,20.61,20.56,20.6,357600.0,13.3299,13.3558,13.3234,13.3494,357600.0
2010-01-08 11:00:00,20.61,20.62,20.59,20.6,368300.0,13.3558,13.3623,13.3429,13.3494,368300.0
2010-01-08 11:05:00,20.6,20.6,20.57,20.59,299100.0,13.3494,13.3494,13.3299,13.3429,299100.0
2010-01-08 11:10:00,20.59,20.6,20.55,20.56,976700.0,13.3429,13.3494,13.3169,13.3234,976700.0
2010-01-08 11:15:00,20.57,20.59,20.55,20.57,347300.0,13.3299,13.3429,13.3169,13.3299,347300.0
2010-01-08 11:20:00,20.57,20.6,20.56,20.57,316000.0,13.3299,13.3494,13.3234,13.3299,316000.0
2010-01-08 11:25:00,20.56,20.59,20.55,20.57,377700.0,13.3234,13.3429,13.3169,13.3299,377700.0
2010-01-08 11:30:00,20.57,20.59,20.56,20.56,466600.0,13.3299,13.3429,13.3234,13.3234,466600.0
2010-01-08 11:35:00,20.57,20.58,20.55,20.55,209300.0,13.3299,13.3364,13.3169,13.3169,209300.0
2010-01-08 11:40:00,20.55,20.56,20.55,20.56,189400.0,13.3169,13.3234,13.3169,13.3234,189400.0
2010-01-08 11:45:00,20.55,20.59,20.55,20.59,260800.0,13.3169,13.3429,13.3169,13.3429,260800.0
2010-01-08 11:50:00,20.58,20.6,20.57,20.6,506200.0,13.3364,13.3494,13.3299,13.3494,506200.0
2010-01-08 11:55:00,20.6,20.62,20.59,20.61,380300.0,13.3494,13.3623,13.3429,13.3558,380300.0
2010-01-08 12:00:00,20.61,20.62,20.6,20.6,311900.0,13.3558,13.3623,13.3494,13.3494,311900.0
2010-01-08 12:05:00,20.61,20.61,20.59,20.6,195800.0,13.3558,13.3558,13.3429,13.3494,195800.0
2010-01-08 12:10:00,20.6,20.62,20.55,20.6,641000.0,13.3494,13.3623,13.3169,13.3494,641000.0
2010-01-08 12:15:00,20.61,20.61,20.58,20.58,179900.0,13.3558,13.3558,13.3364,13.3364,179900.0
2010-01-08 12:20:00,20.58,20.6,20.58,20.59,270600.0,13.3364,13.3494,13.3364,13.3429,270600.0
2010-01-08 12:25:00,20.59,20.59,20.58,20.58,149000.0,13.3429,13.3429,13.3364,13.3364,149000.0
2010-01-08 12:30:00,20.59,20.6,20.58,20.6,161700.0,13.3429,13.3494,13.3364,13.3494,161700.0
2010-01-08 12:35:00,20.6,20.61,20.59,20.61,312100.0,13.3494,13.3558,13.3429,13.3558,312100.0
2010-01-08 12:40:00,20.61,20.62,20.6,20.62,176500.0,13.3558,13.3623,13.3494,13.3623,176500.0
2010-01-08 12:45:00,20.61,20.62,20.59,20.61,253400.0,13.3558,13.3623,13.3429,13.3558,253400.0
2010-01-08 12:50:00,20.6,20.61,20.6,20.6,139500.0,13.3494,13.3558,13.3494,13.3494,139500.0
2010-01-08 12:55:00,20.6,20.61,20.59,20.61,236200.0,13.3494,13.3558,13.3429,13.3558,236200.0
2010-01-08 13:00:00,20.61,20.61,20.6,20.6,130800.0,13.3558,13.3558,13.3494,13.3494,130800.0
2010-01-08 13:05:00,20.61,20.65,20.6,20.63,637900.0,13.3558,13.3818,13.3494,13.3688,637900.0
2010-01-08 13:10:00,20.62,20.65,20.61,20.63,325100.0,13.3623,13.3818,13.3558,13.3688,325100.0
2010-01-08 13:15:00,20.64,20.64,20.6,20.6,165900.0,13.3753,13.3753,13.3494,13.3494,165900.0
2010-01-08 13:20:00,20.61,20.63,20.6,20.63,241500.0,13.3558,13.3688,13.3494,13.3688,241500.0
2010-01-08 13:25:00,20.63,20.65,20.62,20.65,388900.0,13.3688,13.3818,13.3623,13.3818,388900.0
2010-01-08 13:30:00,20.64,20.7,20.63,20.69,595600.0,13.3753,13.4142,13.3688,13.4077,595600.0
2010-01-08 13:35:00,20.69,20.76,20.68,20.75,1044800.0,13.4077,13.453,13.4012,13.4466,1044800.0
2010-01-08 13:40:00,20.75,20.77,20.7,20.7,1207100.0,13.4466,13.4595,13.4142,13.4142,1207100.0
2010-01-08 13:45:00,20.7,20.73,20.69,20.72,568700.0,13.4142,13.4336,13.4077,13.4271,568700.0
2010-01-08 13:50:00,20.7,20.75,20.7,20.74,583500.0,13.4142,13.4466,13.4142,13.4401,583500.0
2010-01-08 13:55:00,20.75,20.77,20.73,20.74,633600.0,13.4466,13.4595,13.4336,13.4401,633600.0
2010-01-08 14:00:00,20.74,20.79,20.73,20.79,1086600.0,13.4401,13.4725,13.4336,13.4725,1086600.0
2010-01-08 14:05:00,20.79,20.79,20.78,20.78,238600.0,13.4725,13.4725,13.466,13.466,238600.0
2010-01-08 14:10:00,20.79,20.79,20.77,20.77,234900.0,13.4725,13.4725,13.4595,13.4595,234900.0
2010-01-08 14:15:00,20.77,20.78,20.74,20.74,371800.0,13.4595,13.466,13.4401,13.4401,371800.0
2010-01-08 14:20:00,20.75,20.76,20.73,20.74,520300.0,13.4466,13.453,13.4336,13.4401,520300.0
2010-01-08 14:25:00,20.74,20.74,20.71,20.73,308600.0,13.4401,13.4401,13.4206,13.4336,308600.0
2010-01-08 14:30:00,20.73,20.77,20.72,20.73,631500.0,13.4336,13.4595,13.4271,13.4336,631500.0
2010-01-08 14:35:00,20.74,20.75,20.72,20.75,229400.0,13.4401,13.4466,13.4271,13.4466,229400.0
2010-01-08 14:40:00,20.75,20.79,20.75,20.77,425100.0,13.4466,13.4725,13.4466,13.4595,425100.0
2010-01-08 14:45:00,20.77,20.81,20.76,20.79,601800.0,13.4595,13.4854,13.453,13.4725,601800.0
2010-01-08 14:50:00,20.79,20.83,20.78,20.81,786300.0,13.4725,13.4984,13.466,13.4854,786300.0
2010-01-08 14:55:00,20.82,20.82,20.78,20.79,359800.0,13.4919,13.4919,13.466,13.4725,359800.0
2010-01-08 15:00:00,20.79,20.8,20.76,20.79,419800.0,13.4725,13.479,13.453,13.4725,419800.0
2010-01-08 15:05:00,20.78,20.81,20.78,20.81,266000.0,13.466,13.4854,13.466,13.4854,266000.0
2010-01-08 15:10:00,20.81,20.82,20.8,20.81,299900.0,13.4854,13.4919,13.479,13.4854,299900.0
2010-01-08 15:15:00,20.81,20.82,20.8,20.82,339600.0,13.4854,13.4919,13.479,13.4919,339600.0
2010-01-08 15:20:00,20.82,20.82,20.81,20.81,157400.0,13.4919,13.4919,13.4854,13.4854,157400.0
2010-01-08 15:25:00,20.81,20.82,20.8,20.81,172300.0,13.4854,13.4919,13.479,13.4854,172300.0
2010-01-08 15:30:00,20.81,20.81,20.78,20.79,402000.0,13.4854,13.4854,13.466,13.4725,402000.0
2010-01-08 15:35:00,20.78,20.84,20.78,20.83,942500.0,13.466,13.5049,13.466,13.4984,942500.0
2010-01-08 15:40:00,20.84,20.88,20.83,20.85,902700.0,13.5049,13.5308,13.4984,13.5114,902700.0
2010-01-08 15:45:00,20.85,20.86,20.81,20.86,886600.0,13.5114,13.5178,13.4854,13.5178,886600.0
2010-01-08 15:50:00,20.85,20.89,20.84,20.86,1417600.0,13.5114,13.5373,13.5049,13.5178,1417600.0
2010-01-08 15:55:00,20.86,20.87,20.82,20.83,2681000.0,13.5178,13.5243,13.4919,13.4984,2681000.0
2010-01-11 09:30:00,21.11,21.13,21.01,21.04,2391200.0,13.6798,13.6928,13.615,13.6345,2391200.0
2010-01-11 09:35:00,21.05,21.12,21.02,21.07,1936500.0,13.641,13.6863,13.6215,13.6539,1936500.0
2010-01-11 09:40:00,21.07,21.07,21.02,21.03,1125500.0,13.6539,13.6539,13.6215,13.628,1125500.0
2010-01-11 09:45:00,21.02,21.09,21.01,21.09,999300.0,13.6215,13.6669,13.615,13.6669,999300.0
2010-01-11 09:50:00,21.09,21.14,21.07,21.12,1221000.0,13.6669,13.6993,13.6539,13.6863,1221000.0
2010-01-11 09:55:00,21.12,21.15,21.07,21.08,1385700.0,13.6863,13.7058,13.6539,13.6604,1385700.0
2010-01-11 10:00:00,21.08,21.14,21.05,21.11,1404800.0,13.6604,13.6993,13.641,13.6798,1404800.0
2010-01-11 10:05:00,21.12,21.12,21.0,21.01,1078900.0,13.6863,13.6863,13.6086,13.615,1078900.0
2010-01-11 10:10:00,21.01,21.03,20.97,20.98,1048800.0,13.615,13.628,13.5891,13.5956,1048800.0
2010-01-11 10:15:00,20.98,21.05,20.95,21.03,1224800.0,13.5956,13.641,13.5762,13.628,1224800.0
2010-01-11 10:20:00,21.04,21.04,21.01,21.04,531900.0,13.6345,13.6345,13.615,13.6345,531900.0
2010-01-11 10:25:00,21.04,21.04,21.01,21.03,806000.0,13.6345,13.6345,13.615,13.628,806000.0
2010-01-11 10:30:00,21.03,21.04,20.99,21.0,681100.0,13.628,13.6345,13.6021,13.6086,681100.0
2010-01-11 10:35:00,21.0,21.02,20.99,21.01,484300.0,13.6086,13.6215,13.6021,13.615,484300.0
2010-01-11 10:40:00,21.01,21.02,20.97,21.01,1097800.0,13.615,13.6215,13.5891,13.615,1097800.0
2010-01-11 10:45:00,21.01,21.04,21.0,21.03,840600.0,13.615,13.6345,13.6086,13.628,840600.0
2010-01-11 10:50:00,21.03,21.03,21.0,21.02,389600.0,13.628,13.628,13.6086,13.6215,389600.0
2010-01-11 10:55:00,21.01,21.01,20.98,20.99,574300.0,13.615,13.615,13.5956,13.6021,574300.0
2010-01-11 11:00:00,20.99,20.99,20.92,20.92,490300.0,13.6021,13.6021,13.5567,13.5567,490300.0
2010-01-11 11:05:00,20.93,20.93,20.86,20.87,573700.0,13.5632,13.5632,13.5178,13.5243,573700.0
2010-01-11 11:10:00,20.86,20.87,20.82,20.84,981500.0,13.5178,13.5243,13.4919,13.5049,981500.0
2010-01-11 11:15:00,20.84,20.86,20.83,20.86,556700.0,13.5049,13.5178,13.4984,13.5178,556700.0
2010-01-11 11:20:00,20.87,20.9,20.86,20.9,496400.0,13.5243,13.5438,13.5178,13.5438,496400.0
2010-01-11 11:25:00,20.9,20.93,20.87,20.91,833600.0,13.5438,13.5632,13.5243,13.5502,833600.0
2010-01-11 11:30:00,20.91,20.97,20.9,20.95,596800.0,13.5502,13.5891,13.5438,13.5762,596800.0
2010-01-11 11:35:00,20.94,20.98,20.93,20.96,403300.0,13.5697,13.5956,13.5632,13.5826,403300.0
2010-01-11 11:40:00,20.95,20.96,20.9,20.92,213100.0,13.5762,13.5826,13.5438,13.5567,213100.0
2010-01-11 11:45:00,20.92,20.94,20.91,20.93,180200.0,13.5567,13.5697,13.5502,13.5632,180200.0
2010-01-11 11:50:00,20.93,20.96,20.93,20.93,397500.0,13.5632,13.5826,13.5632,13.5632,397500.0
2010-01-11 11:55:00,20.93,20.96,20.93,20.95,221400.0,13.5632,13.5826,13.5632,13.5762,221400.0
2010-01-11 12:00:00,20.95,20.99,20.95,20.99,406000.0,13.5762,13.6021,13.5762,13.6021,406000.0
2010-01-11 12:05:00,20.98,20.99,20.98,20.99,198900.0,13.5956,13.6021,13.5956,13.6021,198900.0
2010-01-11 12:10:00,20.99,21.0,20.98,21.0,787800.0,13.6021,13.6086,13.5956,13.6086,787800.0
2010-01-11 12:15:00,21.0,21.01,20.99,21.01,605900.0,13.6086,13.615,13.6021,13.615,605900.0
2010-01-11 12:20:00,21.01,21.01,21.0,21.01,346900.0,13.615,13.615,13.6086,13.615,346900.0
2010-01-11 12:25:00,21.01,21.05,21.0,21.05,391700.0,13.615,13.641,13.6086,13.641,391700.0
2010-01-11 12:30:00,21.05,21.06,21.03,21.04,269200.0,13.641,13.6474,13.628,13.6345,269200.0
2010-01-11 12:35:00,21.03,21.04,21.03,21.03,168400.0,13.628,13.6345,13.628,13.628,168400.0
2010-01-11 12:40:00,21.03,21.04,21.0,21.0,278000.0,13.628,13.6345,13.6086,13.6086,278000.0
2010-01-11 12:45:00,21.0,21.01,20.94,20.97,789000.0,13.6086,13.615,13.5697,13.5891,789000.0
2010-01-11 12:50:00,20.97,21.01,20.94,21.01,707200.0,13.5891,13.615,13.5697,13.615,707200.0
2010-01-11 12:55:00,21.0,21.02,21.0,21.01,226200.0,13.6086,13.6215,13.6086,13.615,226200.0
2010-01-11 13:00:00,21.02,21.02,20.98,21.01,586300.0,13.6215,13.6215,13.5956,13.615,586300.0
2010-01-11 13:05:00,21.0,21.01,21.0,21.01,184300.0,13.6086,13.615,13.6086,13.615,184300.0
2010-01-11 13:10:00,21.01,21.01,21.0,21.0,262200.0,13.615,13.615,13.6086,13.6086,262200.0
2010-01-11 13:15:00,21.0,21.03,21.0,21.02,1565200.0,13.6086,13.628,13.6086,13.6215,1565200.0
2010-01-11 13:20:00,21.03,21.03,21.02,21.02,126300.0,13.628,13.628,13.6215,13.6215,126300.0
2010-01-11 13:25:00,21.02,21.03,21.0,21.0,424900.0,13.6215,13.628,13.6086,13.6086,424900.0
2010-01-11 13:30:00,21.0,21.01,21.0,21.0,186900.0,13.6086,13.615,13.6086,13.6086,186900.0
2010-01-11 13:35:00,21.0,21.01,20.98,21.01,340200.0,13.6086,13.615,13.5956,13.615,340200.0
2010-01-11 13:40:00,21.0,21.01,20.99,21.0,247300.0,13.6086,13.615,13.6021,13.6086,247300.0
2010-01-11 13:45:00,21.0,21.02,20.99,20.99,457100.0,13.6086,13.6215,13.6021,13.6021,457100.0
2010-01-11 13:50:00,21.0,21.01,20.99,21.0,330200.0,13.6086,13.615,13.6021,13.6086,330200.0
2010-01-11 13:55:00,20.99,21.0,20.96,20.96,193800.0,13.6021,13.6086,13.5826,13.5826,193800.0
2010-01-11 14:00:00,20.96,20.99,20.96,20.98,560400.0,13.5826,13.6021,13.5826,13.5956,560400.0
2010-01-11 14:05:00,20.98,21.01,20.97,21.0,312300.0,13.5956,13.615,13.5891,13.6086,312300.0
2010-01-11 14:10:00,21.0,21.02,20.99,21.01,325200.0,13.6086,13.6215,13.6021,13.615,325200.0
2010-01-11 14:15:00,21.02,21.02,21.0,21.01,185900.0,13.6215,13.6215,13.6086,13.615,185900.0
2010-01-11 14:20:00,21.01,21.04,21.0,21.04,247800.0,13.615,13.6345,13.6086,13.6345,247800.0
2010-01-11 14:25:00,21.04,21.04,21.01,21.02,674100.0,13.6345,13.6345,13.615,13.6215,674100.0
2010-01-11 14:30:00,21.02,21.02,20.97,20.98,1266000.0,13.6215,13.6215,13.5891,13.5956,1266000.0
2010-01-11 14:35:00,20.97,21.0,20.97,20.98,416500.0,13.5891,13.6086,13.5891,13.5956,416500.0
2010-01-11 14:40:00,20.98,20.99,20.95,20.95,412800.0,13.5956,13.6021,13.5762,13.5762,412800.0
2010-01-11 14:45:00,20.94,20.96,20.92,20.92,392800.0,13.5697,13.5826,13.5567,13.5567,392800.0
2010-01-11 14:50:00,20.92,20.94,20.92,20.94,488000.0,13.5567,13.5697,13.5567,13.5697,488000.0
2010-01-11 14:55:00,20.94,20.95,20.91,20.92,667500.0,13.5697,13.5762,13.5502,13.5567,667500.0
2010-01-11 15:00:00,20.91,20.97,20.91,20.96,360500.0,13.5502,13.5891,13.5502,13.5826,360500.0
2010-01-11 15:05:00,20.97,20.99,20.96,20.97,807800.0,13.5891,13.6021,13.5826,13.5891,807800.0
2010-01-11 15:10:00,20.97,20.98,20.94,20.94,508600.0,13.5891,13.5956,13.5697,13.5697,508600.0
2010-01-11 15:15:00,20.95,20.97,20.91,20.96,773800.0,13.5762,13.5891,13.5502,13.5826,773800.0
2010-01-11 15:20:00,20.97,20.99,20.95,20.95,485400.0,13.5891,13.6021,13.5762,13.5762,485400.0
2010-01-11 15:25:00,20.95,20.99,20.95,20.98,453300.0,13.5762,13.6021,13.5762,13.5956,453300.0
2010-01-11 15:30:00,20.99,20.99,20.98,20.99,226700.0,13.6021,13.6021,13.5956,13.6021,226700.0
2010-01-11 15:35:00,20.99,21.01,20.98,21.01,520900.0,13.6021,13.615,13.5956,13.615,520900.0
2010-01-11 15:40:00,21.01,21.02,20.99,21.02,570100.0,13.615,13.6215,13.6021,13.6215,570100.0
2010-01-11 15:45:00,21.02,21.02,20.98,20.98,553400.0,13.6215,13.6215,13.5956,13.5956,553400.0
2010-01-11 15:50:00,20.98,20.99,20.96,20.96,849000.0,13.5956,13.6021,13.5826,13.5826,849000.0
2010-01-11 15:55:00,20.97,20.97,20.85,20.96,1929300.0,13.5891,13.5891,13.5114,13.5826,1929300.0
2010-01-12 09:30:00,20.87,20.9,20.75,20.76,1530700.0,13.5243,13.5438,13.4466,13.453,1530700.0
2010-01-12 09:35:00,20.77,20.79,20.62,20.65,1571000.0,13.4595,13.4725,13.3623,13.3818,1571000.0
2010-01-12 09:40:00,20.65,20.66,20.59,20.6,1548700.0,13.3818,13.3882,13.3429,13.3494,1548700.0
2010-01-12 09:45:00,20.6,20.61,20.56,20.6,1309600.0,13.3494,13.3558,13.3234,13.3494,1309600.0
2010-01-12 09:50:00,20.6,20.64,20.59,20.6,1459400.0,13.3494,13.3753,13.3429,13.3494,1459400.0
2010-01-12 09:55:00,20.6,20.64,20.6,20.64,1837600.0,13.3494,13.3753,13.3494,13.3753,1837600.0
2010-01-12 10:00:00,20.64,20.65,20.59,20.61,1835100.0,13.3753,13.3818,13.3429,13.3558,1835100.0
2010-01-12 10:05:00,20.61,20.62,20.54,20.55,1936800.0,13.3558,13.3623,13.3105,13.3169,1936800.0
2010-01-12 10:10:00,20.54,20.58,20.51,20.52,1784500.0,13.3105,13.3364,13.291,13.2975,1784500.0
2010-01-12 10:15:00,20.52,20.55,20.5,20.55,1054400.0,13.2975,13.3169,13.2845,13.3169,1054400.0
2010-01-12 10:20:00,20.55,20.56,20.53,20.53,940000.0,13.3169,13.3234,13.304,13.304,940000.0
2010-01-12 10:25:00,20.54,20.58,20.53,20.56,697000.0,13.3105,13.3364,13.304,13.3234,697000.0
2010-01-12 10:30:00,20.56,20.58,20.55,20.56,845100.0,13.3234,13.3364,13.3169,13.3234,845100.0
2010-01-12 10:35:00,20.56,20.62,20.54,20.58,1357700.0,13.3234,13.3623,13.3105,13.3364,1357700.0
2010-01-12 10:40:00,20.58,20.59,20.56,20.56,278800.0,13.3364,13.3429,13.3234,13.3234,278800.0
2010-01-12 10:45:00,20.57,20.62,20.56,20.62,668900.0,13.3299,13.3623,13.3234,13.3623,668900.0
2010-01-12 10:50:00,20.62,20.65,20.61,20.62,525600.0,13.3623,13.3818,13.3558,13.3623,525600.0
2010-01-12 10:55:00,20.63,20.65,20.6,20.6,868700.0,13.3688,13.3818,13.3494,13.3494,868700.0
2010-01-12 11:00:00,20.6,20.61,20.55,20.56,819600.0,13.3494,13.3558,13.3169,13.3234,819600.0
2010-01-12 11:05:00,20.57,20.67,20.56,20.57,421300.0,13.3299,13.3947,13.3234,13.3299,421300.0
2010-01-12 11:10:00,20.57,20.58,20.55,20.55,344300.0,13.3299,13.3364,13.3169,13.3169,344300.0
2010-01-12 11:15:00,20.56,20.56,20.53,20.54,702300.0,13.3234,13.3234,13.304,13.3105,702300.0
2010-01-12 11:20:00,20.54,20.55,20.53,20.54,389600.0,13.3105,13.3169,13.304,13.3105,389600.0
2010-01-12 11:25:00,20.54,20.55,20.52,20.55,840800.0,13.3105,13.3169,13.2975,13.3169,840800.0
2010-01-12 11:30:00,20.54,20.55,20.53,20.54,825400.0,13.3105,13.3169,13.304,13.3105,825400.0
2010-01-12 11:35:00,20.53,20.55,20.52,20.53,631800.0,13.304,13.3169,13.2975,13.304,631800.0
2010-01-12 11:40:00,20.54,20.55,20.53,20.55,380000.0,13.3105,13.3169,13.304,13.3169,380000.0
2010-01-12 11:45:00,20.55,20.55,20.53,20.55,622700.0,13.3169,13.3169,13.304,13.3169,622700.0
2010-01-12 11:50:00,20.55,20.55,20.53,20.55,813800.0,13.3169,13.3169,13.304,13.3169,813800.0
2010-01-12 11:55:00,20.54,20.57,20.54,20.57,860700.0,13.3105,13.3299,13.3105,13.3299,860700.0
2010-01-12 12:00:00,20.57,20.57,20.5,20.52,1138800.0,13.3299,13.3299,13.2845,13.2975,1138800.0
2010-01-12 12:05:00,20.52,20.54,20.51,20.51,880800.0,13.2975,13.3105,13.291,13.291,880800.0
2010-01-12 12:10:00,20.52,20.54,20.51,20.53,524800.0,13.2975,13.3105,13.291,13.304,524800.0
2010-01-12 12:15:00,20.53,20.54,20.51,20.54,426200.0,13.304,13.3105,13.291,13.3105,426200.0
2010-01-12 12:20:00,20.54,20.54,20.46,20.47,1185200.0,13.3105,13.3105,13.2586,13.2651,1185200.0
2010-01-12 12:25:00,20.47,20.5,20.45,20.45,503100.0,13.2651,13.2845,13.2521,13.2521,503100.0
2010-01-12 12:30:00,20.45,20.48,20.43,20.43,720600.0,13.2521,13.2716,13.2392,13.2392,720600.0
2010-01-12 12:35:00,20.44,20.45,20.42,20.44,667500.0,13.2457,13.2521,13.2327,13.2457,667500.0
2010-01-12 12:40:00,20.45,20.46,20.42,20.44,941700.0,13.2521,13.2586,13.2327,13.2457,941700.0
2010-01-12 12:45:00,20.44,20.45,20.43,20.43,710600.0,13.2457,13.2521,13.2392,13.2392,710600.0
2010-01-12 12:50:00,20.43,20.44,20.38,20.42,1207100.0,13.2392,13.2457,13.2068,13.2327,1207100.0
2010-01-12 12:55:00,20.42,20.45,20.41,20.43,429900.0,13.2327,13.2521,13.2262,13.2392,429900.0
2010-01-12 13:00:00,20.43,20.48,20.43,20.48,680500.0,13.2392,13.2716,13.2392,13.2716,680500.0
2010-01-12 13:05:00,20.47,20.48,20.44,20.46,538300.0,13.2651,13.2716,13.2457,13.2586,538300.0
2010-01-12 13:10:00,20.47,20.51,20.45,20.47,938000.0,13.2651,13.291,13.2521,13.2651,938000.0
2010-01-12 13:15:00,20.47,20.47,20.42,20.42,977200.0,13.2651,13.2651,13.2327,13.2327,977200.0
2010-01-12 13:20:00,20.42,20.47,20.42,20.46,1169800.0,13.2327,13.2651,13.2327,13.2586,1169800.0
2010-01-12 13:25:00,20.46,20.5,20.46,20.46,676600.0,13.2586,13.2845,13.2586,13.2586,676600.0
2010-01-12 13:30:00,20.46,20.47,20.43,20.44,671000.0,13.2586,13.2651,13.2392,13.2457,671000.0
2010-01-12 13:35:00,20.44,20.46,20.42,20.46,560900.0,13.2457,13.2586,13.2327,13.2586,560900.0
2010-01-12 13:40:00,20.46,20.46,20.42,20.43,495900.0,13.2586,13.2586,13.2327,13.2392,495900.0
2010-01-12 13:45:00,20.43,20.45,20.42,20.43,803600.0,13.2392,13.2521,13.2327,13.2392,803600.0
2010-01-12 13:50:00,20.43,20.46,20.42,20.45,769500.0,13.2392,13.2586,13.2327,13.2521,769500.0
2010-01-12 13:55:00,20.45,20.47,20.44,20.45,539300.0,13.2521,13.2651,13.2457,13.2521,539300.0
2010-01-12 14:00:00,20.45,20.48,20.45,20.47,510600.0,13.2521,13.2716,13.2521,13.2651,510600.0
2010-01-12 14:05:00,20.47,20.48,20.46,20.47,193500.0,13.2651,13.2716,13.2586,13.2651,193500.0
2010-01-12 14:10:00,20.47,20.48,20.43,20.45,707000.0,13.2651,13.2716,13.2392,13.2521,707000.0
2010-01-12 14:15:00,20.44,20.46,20.42,20.45,629500.0,13.2457,13.2586,13.2327,13.2521,629500.0
2010-01-12 14:20:00,20.46,20.46,20.45,20.45,155600.0,13.2586,13.2586,13.2521,13.2521,155600.0
2010-01-12 14:25:00,20.45,20.46,20.45,20.46,225500.0,13.2521,13.2586,13.2521,13.2586,225500.0
2010-01-12 14:30:00,20.45,20.46,20.43,20.43,428900.0,13.2521,13.2586,13.2392,13.2392,428900.0
2010-01-12 14:35:00,20.43,20.45,20.42,20.44,511100.0,13.2392,13.2521,13.2327,13.2457,511100.0
2010-01-12 14:40:00,20.44,20.44,20.41,20.42,462600.0,13.2457,13.2457,13.2262,13.2327,462600.0
2010-01-12 14:45:00,20.42,20.44,20.41,20.44,269100.0,13.2327,13.2457,13.2262,13.2457,269100.0
2010-01-12 14:50:00,20.44,20.47,20.44,20.46,742600.0,13.2457,13.2651,13.2457,13.2586,742600.0
2010-01-12 14:55:00,20.45,20.54,20.45,20.53,980300.0,13.2521,13.3105,13.2521,13.304,980300.0
2010-01-12 15:00:00,20.54,20.55,20.5,20.51,1135300.0,13.3105,13.3169,13.2845,13.291,1135300.0
2010-01-12 15:05:00,20.51,20.53,20.5,20.52,501300.0,13.291,13.304,13.2845,13.2975,501300.0
2010-01-12 15:10:00,20.52,20.54,20.52,20.53,458600.0,13.2975,13.3105,13.2975,13.304,458600.0
2010-01-12 15:15:00,20.54,20.54,20.48,20.5,609000.0,13.3105,13.3105,13.2716,13.2845,609000.0
2010-01-12 15:20:00,20.51,20.55,20.5,20.55,717900.0,13.291,13.3169,13.2845,13.3169,717900.0
2010-01-12 15:25:00,20.55,20.56,20.53,20.56,604800.0,13.3169,13.3234,13.304,13.3234,604800.0
2010-01-12 15:30:00,20.56,20.59,20.55,20.58,915500.0,13.3234,13.3429,13.3169,13.3364,915500.0
2010-01-12 15:35:00,20.58,20.58,20.52,20.53,580100.0,13.3364,13.3364,13.2975,13.304,580100.0
2010-01-12 15:40:00,20.52,20.57,20.52,20.54,898500.0,13.2975,13.3299,13.2975,13.3105,898500.0
2010-01-12 15:45:00,20.53,20.55,20.53,20.55,783200.0,13.304,13.3169,13.304,13.3169,783200.0
2010-01-12 15:50:00,20.55,20.6,20.55,20.6,1223800.0,13.3169,13.3494,13.3169,13.3494,1223800.0
2010-01-12 15:55:00,20.59,20.63,20.58,20.61,3858500.0,13.3429,13.3688,13.3364,13.3558,3858500.0
2010-01-13 09:30:00,20.72,20.77,20.63,20.67,1856100.0,13.4271,13.4595,13.3688,13.3947,1856100.0
2010-01-13 09:35:00,20.66,20.72,20.59,20.59,1774700.0,13.3882,13.4271,13.3429,13.3429,1774700.0
2010-01-13 09:40:00,20.59,20.63,20.57,20.61,1192000.0,13.3429,13.3688,13.3299,13.3558,1192000.0
2010-01-13 09:45:00,20.61,20.62,20.51,20.52,1404900.0,13.3558,13.3623,13.291,13.2975,1404900.0
2010-01-13 09:50:00,20.51,20.54,20.5,20.51,894200.0,13.291,13.3105,13.2845,13.291,894200.0
2010-01-13 09:55:00,20.51,20.57,20.45,20.49,1543300.0,13.291,13.3299,13.2521,13.2781,1543300.0
2010-01-13 10:00:00,20.48,20.51,20.44,20.5,1487200.0,13.2716,13.291,13.2457,13.2845,1487200.0
2010-01-13 10:05:00,20.5,20.55,20.48,20.5,2062000.0,13.2845,13.3169,13.2716,13.2845,2062000.0
2010-01-13 10:10:00,20.51,20.51,20.47,20.51,1136900.0,13.291,13.291,13.2651,13.291,1136900.0
2010-01-13 10:15:00,20.51,20.52,20.48,20.49,998700.0,13.291,13.2975,13.2716,13.2781,998700.0
2010-01-13 10:20:00,20.49,20.54,20.47,20.51,1599500.0,13.2781,13.3105,13.2651,13.291,1599500.0
2010-01-13 10:25:00,20.51,20.58,20.5,20.58,1388800.0,13.291,13.3364,13.2845,13.3364,1388800.0
2010-01-13 10:30:00,20.57,20.61,20.53,20.59,1087900.0,13.3299,13.3558,13.304,13.3429,1087900.0
2010-01-13 10:35:00,20.59,20.61,20.57,20.59,737500.0,13.3429,13.3558,13.3299,13.3429,737500.0
2010-01-13 10:40:00,20.59,20.6,20.57,20.6,408200.0,13.3429,13.3494,13.3299,13.3494,408200.0
2010-01-13 10:45:00,20.6,20.6,20.58,20.59,538600.0,13.3494,13.3494,13.3364,13.3429,538600.0
2010-01-13 10:50:00,20.59,20.66,20.59,20.65,812900.0,13.3429,13.3882,13.3429,13.3818,812900.0
2010-01-13 10:55:00,20.66,20.69,20.63,20.65,824800.0,13.3882,13.4077,13.3688,13.3818,824800.0
2010-01-13 11:00:00,20.64,20.67,20.63,20.64,657100.0,13.3753,13.3947,13.3688,13.3753,657100.0
2010-01-13 11:05:00,20.64,20.68,20.61,20.66,995900.0,13.3753,13.4012,13.3558,13.3882,995900.0
2010-01-13 11:10:00,20.66,20.68,20.64,20.65,460400.0,13.3882,13.4012,13.3753,13.3818,460400.0
2010-01-13 11:15:00,20.65,20.66,20.61,20.64,450700.0,13.3818,13.3882,13.3558,13.3753,450700.0
2010-01-13 11:20:00,20.64,20.69,20.63,20.68,871200.0,13.3753,13.4077,13.3688,13.4012,871200.0
2010-01-13 11:25:00,20.68,20.69,20.64,20.67,919200.0,13.4012,13.4077,13.3753,13.3947,919200.0
2010-01-13 11:30:00,20.67,20.7,20.65,20.67,708400.0,13.3947,13.4142,13.3818,13.3947,708400.0
2010-01-13 11:35:00,20.68,20.69,20.62,20.62,730500.0,13.4012,13.4077,13.3623,13.3623,730500.0
2010-01-13 11:40:00,20.62,20.66,20.62,20.64,596700.0,13.3623,13.3882,13.3623,13.3753,596700.0
2010-01-13 11:45:00,20.65,20.73,20.64,20.71,564000.0,13.3818,13.4336,13.3753,13.4206,564000.0
2010-01-13 11:50:00,20.72,20.75,20.7,20.74,733100.0,13.4271,13.4466,13.4142,13.4401,733100.0
2010-01-13 11:55:00,20.73,20.77,20.71,20.75,1183900.0,13.4336,13.4595,13.4206,13.4466,1183900.0
2010-01-13 12:00:00,20.75,20.78,20.71,20.75,1251600.0,13.4466,13.466,13.4206,13.4466,1251600.0
2010-01-13 12:05:00,20.75,20.79,20.75,20.78,399300.0,13.4466,13.4725,13.4466,13.466,399300.0
2010-01-13 12:10:00,20.78,20.79,20.74,20.74,608000.0,13.466,13.4725,13.4401,13.4401,608000.0
2010-01-13 12:15:00,20.74,20.78,20.74,20.76,413000.0,13.4401,13.466,13.4401,13.453,413000.0
2010-01-13 12:20:00,20.77,20.8,20.76,20.79,309600.0,13.4595,13.479,13.453,13.4725,309600.0
2010-01-13 12:25:00,20.78,20.82,20.78,20.82,352000.0,13.466,13.4919,13.466,13.4919,352000.0
2010-01-13 12:30:00,20.82,20.83,20.8,20.82,544600.0,13.4919,13.4984,13.479,13.4919,544600.0
2010-01-13 12:35:00,20.82,20.84,20.81,20.81,373800.0,13.4919,13.5049,13.4854,13.4854,373800.0
2010-01-13 12:40:00,20.82,20.87,20.81,20.85,588100.0,13.4919,13.5243,13.4854,13.5114,588100.0
2010-01-13 12:45:00,20.85,20.89,20.83,20.84,1203300.0,13.5114,13.5373,13.4984,13.5049,1203300.0
2010-01-13 12:50:00,20.84,20.87,20.82,20.86,583600.0,13.5049,13.5243,13.4919,13.5178,583600.0
2010-01-13 12:55:00,20.85,20.88,20.85,20.85,288900.0,13.5114,13.5308,13.5114,13.5114,288900.0
2010-01-13 13:00:00,20.85,20.86,20.81,20.83,788100.0,13.5114,13.5178,13.4854,13.4984,788100.0
2010-01-13 13:05:00,20.83,20.86,20.83,20.84,468200.0,13.4984,13.5178,13.4984,13.5049,468200.0
2010-01-13 13:10:00,20.85,20.88,20.84,20.88,701800.0,13.5114,13.5308,13.5049,13.5308,701800.0
2010-01-13 13:15:00,20.88,20.91,20.87,20.89,935800.0,13.5308,13.5502,13.5243,13.5373,935800.0
2010-01-13 13:20:00,20.89,20.9,20.87,20.88,549200.0,13.5373,13.5438,13.5243,13.5308,549200.0
2010-01-13 13:25:00,20.89,20.92,20.88,20.91,324200.0,13.5373,13.5567,13.5308,13.5502,324200.0
2010-01-13 13:30:00,20.92,20.93,20.89,20.92,577000.0,13.5567,13.5632,13.5373,13.5567,577000.0
2010-01-13 13:35:00,20.91,20.95,20.91,20.91,700100.0,13.5502,13.5762,13.5502,13.5502,700100.0
2010-01-13 13:40:00,20.92,20.93,20.89,20.91,345900.0,13.5567,13.5632,13.5373,13.5502,345900.0
2010-01-13 13:45:00,20.9,20.93,20.89,20.9,352400.0,13.5438,13.5632,13.5373,13.5438,352400.0
2010-01-13 13:50:00,20.89,20.93,20.86,20.91,978100.0,13.5373,13.5632,13.5178,13.5502,978100.0
2010-01-13 13:55:00,20.92,20.93,20.89,20.91,432900.0,13.5567,13.5632,13.5373,13.5502,432900.0
2010-01-13 14:00:00,20.9,20.94,20.89,20.92,692400.0,13.5438,13.5697,13.5373,13.5567,692400.0
2010-01-13 14:05:00,20.91,20.92,20.89,20.9,382800.0,13.5502,13.5567,13.5373,13.5438,382800.0
2010-01-13 14:10:00,20.89,20.92,20.89,20.91,472900.0,13.5373,13.5567,13.5373,13.5502,472900.0
2010-01-13 14:15:00,20.91,20.92,20.89,20.91,393000.0,13.5502,13.5567,13.5373,13.5502,393000.0
2010-01-13 14:20:00,20.91,20.93,20.9,20.93,411600.0,13.5502,13.5632,13.5438,13.5632,411600.0
2010-01-13 14:25:00,20.93,20.94,20.9,20.92,484300.0,13.5632,13.5697,13.5438,13.5567,484300.0
2010-01-13 14:30:00,20.92,20.95,20.91,20.95,650100.0,13.5567,13.5762,13.5502,13.5762,650100.0
2010-01-13 14:35:00,20.95,20.95,20.94,20.94,1641000.0,13.5762,13.5762,13.5697,13.5697,1641000.0
2010-01-13 14:40:00,20.94,20.98,20.93,20.95,1376500.0,13.5697,13.5956,13.5632,13.5762,1376500.0
2010-01-13 14:45:00,20.96,21.03,20.95,21.03,996300.0,13.5826,13.628,13.5762,13.628,996300.0
2010-01-13 14:50:00,21.02,21.05,21.0,21.02,852200.0,13.6215,13.641,13.6086,13.6215,852200.0
2010-01-13 14:55:00,21.03,21.07,21.01,21.07,849300.0,13.628,13.6539,13.615,13.6539,849300.0
2010-01-13 15:00:00,21.06,21.08,21.01,21.03,911000.0,13.6474,13.6604,13.615,13.628,911000.0
2010-01-13 15:05:00,21.03,21.07,21.02,21.05,597400.0,13.628,13.6539,13.6215,13.641,597400.0
2010-01-13 15:10:00,21.05,21.05,20.99,21.0,862900.0,13.641,13.641,13.6021,13.6086,862900.0
2010-01-13 15:15:00,20.99,21.0,20.94,20.95,1223300.0,13.6021,13.6086,13.5697,13.5762,1223300.0
2010-01-13 15:20:00,20.94,21.01,20.93,21.01,1190900.0,13.5697,13.615,13.5632,13.615,1190900.0
2010-01-13 15:25:00,21.01,21.02,20.98,20.99,1850600.0,13.615,13.6215,13.5956,13.6021,1850600.0
2010-01-13 15:30:00,20.99,21.05,20.99,21.04,1401300.0,13.6021,13.641,13.6021,13.6345,1401300.0
2010-01-13 15:35:00,21.04,21.05,21.0,21.01,903100.0,13.6345,13.641,13.6086,13.615,903100.0
2010-01-13 15:40:00,21.01,21.02,20.99,21.01,979400.0,13.615,13.6215,13.6021,13.615,979400.0
2010-01-13 15:45:00,21.0,21.01,20.99,21.0,1157500.0,13.6086,13.615,13.6021,13.6086,1157500.0
2010-01-13 15:50:00,21.01,21.01,20.98,20.98,946300.0,13.615,13.615,13.5956,13.5956,946300.0
2010-01-13 15:55:00,20.98,21.0,20.96,20.97,2624100.0,13.5956,13.6086,13.5826,13.5891,2624100.0
2010-01-14 09:30:00,21.11,21.18,21.1,21.12,2798400.0,13.6798,13.7252,13.6734,13.6863,2798400.0
2010-01-14 09:35:00,21.12,21.16,21.05,21.08,3460100.0,13.6863,13.7122,13.641,13.6604,3460100.0
2010-01-14 09:40:00,21.08,21.17,21.08,21.16,3318700.0,13.6604,13.7187,13.6604,13.7122,3318700.0
2010-01-14 09:45:00,21.16,21.22,21.13,21.22,2980100.0,13.7122,13.7511,13.6928,13.7511,2980100.0
2010-01-14 09:50:00,21.21,21.29,21.2,21.25,3788400.0,13.7446,13.7965,13.7382,13.7706,3788400.0
2010-01-14 09:55:00,21.25,21.26,21.12,21.16,2954400.0,13.7706,13.777,13.6863,13.7122,2954400.0
2010-01-14 10:00:00,21.16,21.21,21.14,21.2,2358200.0,13.7122,13.7446,13.6993,13.7382,2358200.0
2010-01-14 10:05:00,21.21,21.23,21.18,21.2,2363700.0,13.7446,13.7576,13.7252,13.7382,2363700.0
2010-01-14 10:10:00,21.19,21.29,21.19,21.29,1836800.0,13.7317,13.7965,13.7317,13.7965,1836800.0
2010-01-14 10:15:00,21.28,21.29,21.25,21.25,1311600.0,13.79,13.7965,13.7706,13.7706,1311600.0
2010-01-14 10:20:00,21.25,21.32,21.25,21.31,1748100.0,13.7706,13.8159,13.7706,13.8094,1748100.0
2010-01-14 10:25:00,21.3,21.32,21.27,21.29,1653600.0,13.803,13.8159,13.7835,13.7965,1653600.0
2010-01-14 10:30:00,21.28,21.36,21.28,21.36,2305200.0,13.79,13.8419,13.79,13.8419,2305200.0
2010-01-14 10:35:00,21.35,21.38,21.31,21.35,2266100.0,13.8354,13.8548,13.8094,13.8354,2266100.0
2010-01-14 10:40:00,21.35,21.35,21.25,21.26,2320000.0,13.8354,13.8354,13.7706,13.777,2320000.0
2010-01-14 10:45:00,21.26,21.3,21.23,21.3,1885800.0,13.777,13.803,13.7576,13.803,1885800.0
2010-01-14 10:50:00,21.3,21.32,21.29,21.3,1454100.0,13.803,13.8159,13.7965,13.803,1454100.0
2010-01-14 10:55:00,21.3,21.31,21.22,21.23,1698400.0,13.803,13.8094,13.7511,13.7576,1698400.0
2010-01-14 11:00:00,21.22,21.24,21.19,21.21,1182700.0,13.7511,13.7641,13.7317,13.7446,1182700.0
2010-01-14 11:05:00,21.21,21.24,21.18,21.18,912100.0,13.7446,13.7641,13.7252,13.7252,912100.0
2010-01-14 11:10:00,21.19,21.22,21.16,21.2,1523800.0,13.7317,13.7511,13.7122,13.7382,1523800.0
2010-01-14 11:15:00,21.21,21.23,21.17,21.23,781100.0,13.7446,13.7576,13.7187,13.7576,781100.0
2010-01-14 11:20:00,21.23,21.26,21.22,21.24,867300.0,13.7576,13.777,13.7511,13.7641,867300.0
2010-01-14 11:25:00,21.23,21.24,21.18,21.2,740000.0,13.7576,13.7641,13.7252,13.7382,740000.0
2010-01-14 11:30:00,21.2,21.23,21.19,21.19,1739300.0,13.7382,13.7576,13.7317,13.7317,1739300.0
2010-01-14 11:35:00,21.19,21.23,21.19,21.2,880000.0,13.7317,13.7576,13.7317,13.7382,880000.0
2010-01-14 11:40:00,21.21,21.26,21.2,21.24,841500.0,13.7446,13.777,13.7382,13.7641,841500.0
2010-01-14 11:45:00,21.23,21.25,21.2,21.22,786200.0,13.7576,13.7706,13.7382,13.7511,786200.0
2010-01-14 11:50:00,21.22,21.23,21.2,21.21,859100.0,13.7511,13.7576,13.7382,13.7446,859100.0
2010-01-14 11:55:00,21.22,21.24,21.2,21.24,1147200.0,13.7511,13.7641,13.7382,13.7641,1147200.0
2010-01-14 12:00:00,21.24,21.25,21.23,21.24,471300.0,13.7641,13.7706,13.7576,13.7641,471300.0
2010-01-14 12:05:00,21.24,21.28,21.24,21.28,793200.0,13.7641,13.79,13.7641,13.79,793200.0
2010-01-14 12:10:00,21.27,21.3,21.25,21.29,677200.0,13.7835,13.803,13.7706,13.7965,677200.0
2010-01-14 12:15:00,21.29,21.3,21.27,21.29,855600.0,13.7965,13.803,13.7835,13.7965,855600.0
2010-01-14 12:20:00,21.29,21.31,21.26,21.29,781800.0,13.7965,13.8094,13.777,13.7965,781800.0
2010-01-14 12:25:00,21.29,21.34,21.28,21.32,1097600.0,13.7965,13.8289,13.79,13.8159,1097600.0
2010-01-14 12:30:00,21.32,21.34,21.3,21.3,972200.0,13.8159,13.8289,13.803,13.803,972200.0
2010-01-14 12:35:00,21.31,21.35,21.28,21.33,1405100.0,13.8094,13.8354,13.79,13.8224,1405100.0
2010-01-14 12:40:00,21.32,21.35,21.32,21.33,857000.0,13.8159,13.8354,13.8159,13.8224,857000.0
2010-01-14 12:45:00,21.33,21.35,21.27,21.29,1452200.0,13.8224,13.8354,13.7835,13.7965,1452200.0
2010-01-14 12:50:00,21.29,21.3,21.28,21.3,644100.0,13.7965,13.803,13.79,13.803,644100.0
2010-01-14 12:55:00,21.3,21.33,21.29,21.32,685500.0,13.803,13.8224,13.7965,13.8159,685500.0
2010-01-14 13:00:00,21.33,21.33,21.29,21.29,532900.0,13.8224,13.8224,13.7965,13.7965,532900.0
2010-01-14 13:05:00,21.29,21.31,21.27,21.29,863900.0,13.7965,13.8094,13.7835,13.7965,863900.0
2010-01-14 13:10:00,21.29,21.3,21.28,21.3,675400.0,13.7965,13.803,13.79,13.803,675400.0
2010-01-14 13:15:00,21.3,21.33,21.28,21.32,818800.0,13.803,13.8224,13.79,13.8159,818800.0
2010-01-14 13:20:00,21.31,21.34,21.3,21.33,1207100.0,13.8094,13.8289,13.803,13.8224,1207100.0
2010-01-14 13:25:00,21.33,21.34,21.3,21.33,635700.0,13.8224,13.8289,13.803,13.8224,635700.0
2010-01-14 13:30:00,21.34,21.36,21.27,21.35,1407700.0,13.8289,13.8419,13.7835,13.8354,1407700.0
2010-01-14 13:35:00,21.36,21.45,21.35,21.45,2546900.0,13.8419,13.9002,13.8354,13.9002,2546900.0
2010-01-14 13:40:00,21.44,21.46,21.43,21.46,1762200.0,13.8937,13.9067,13.8872,13.9067,1762200.0
2010-01-14 13:45:00,21.46,21.48,21.44,21.46,2038600.0,13.9067,13.9196,13.8937,13.9067,2038600.0
2010-01-14 13:50:00,21.46,21.48,21.44,21.47,1586100.0,13.9067,13.9196,13.8937,13.9131,1586100.0
2010-01-14 13:55:00,21.46,21.55,21.46,21.5,3290000.0,13.9067,13.965,13.9067,13.9326,3290000.0
2010-01-14 14:00:00,21.5,21.5,21.41,21.42,1357700.0,13.9326,13.9326,13.8743,13.8807,1357700.0
2010-01-14 14:05:00,21.42,21.44,21.4,21.43,1433300.0,13.8807,13.8937,13.8678,13.8872,1433300.0
2010-01-14 14:10:00,21.43,21.46,21.4,21.4,1088800.0,13.8872,13.9067,13.8678,13.8678,1088800.0
2010-01-14 14:15:00,21.41,21.42,21.39,21.4,1028800.0,13.8743,13.8807,13.8613,13.8678,1028800.0
2010-01-14 14:20:00,21.41,21.44,21.4,21.42,1168500.0,13.8743,13.8937,13.8678,13.8807,1168500.0
2010-01-14 14:25:00,21.42,21.42,21.39,21.39,999400.0,13.8807,13.8807,13.8613,13.8613,999400.0
2010-01-14 14:30:00,21.39,21.42,21.39,21.41,1485300.0,13.8613,13.8807,13.8613,13.8743,1485300.0
2010-01-14 14:35:00,21.41,21.48,21.4,21.48,1427200.0,13.8743,13.9196,13.8678,13.9196,1427200.0
2010-01-14 14:40:00,21.48,21.49,21.45,21.48,1034800.0,13.9196,13.9261,13.9002,13.9196,1034800.0
2010-01-14 14:45:00,21.49,21.49,21.42,21.45,1589200.0,13.9261,13.9261,13.8807,13.9002,1589200.0
2010-01-14 14:50:00,21.45,21.45,21.4,21.44,1119500.0,13.9002,13.9002,13.8678,13.8937,1119500.0
2010-01-14 14:55:00,21.45,21.47,21.44,21.46,796400.0,13.9002,13.9131,13.8937,13.9067,796400.0
2010-01-14 15:00:00,21.47,21.52,21.46,21.52,2096200.0,13.9131,13.9455,13.9067,13.9455,2096200.0
2010-01-14 15:05:00,21.51,21.52,21.47,21.5,2476400.0,13.9391,13.9455,13.9131,13.9326,2476400.0
2010-01-14 15:10:00,21.5,21.51,21.48,21.51,1281700.0,13.9326,13.9391,13.9196,13.9391,1281700.0
2010-01-14 15:15:00,21.5,21.53,21.5,21.52,1418400.0,13.9326,13.952,13.9326,13.9455,1418400.0
2010-01-14 15:20:00,21.52,21.53,21.45,21.52,1697800.0,13.9455,13.952,13.9002,13.9455,1697800.0
2010-01-14 15:25:00,21.52,21.52,21.48,21.49,1985800.0,13.9455,13.9455,13.9196,13.9261,1985800.0
2010-01-14 15:30:00,21.48,21.49,21.47,21.49,1549100.0,13.9196,13.9261,13.9131,13.9261,1549100.0
2010-01-14 15:35:00,21.49,21.49,21.43,21.45,3323600.0,13.9261,13.9261,13.8872,13.9002,3323600.0
2010-01-14 15:40:00,21.46,21.46,21.44,21.44,2038900.0,13.9067,13.9067,13.8937,13.8937,2038900.0
2010-01-14 15:45:00,21.44,21.52,21.44,21.51,2331900.0,13.8937,13.9455,13.8937,13.9391,2331900.0
2010-01-14 15:50:00,21.51,21.52,21.45,21.46,3448100.0,13.9391,13.9455,13.9002,13.9067,3448100.0
2010-01-14 15:55:00,21.47,21.49,21.43,21.47,5311400.0,13.9131,13.9261,13.8872,13.9131,5311400.0
2010-01-15 09:30:00,21.39,21.4,21.2,21.23,15924600.0,13.8613,13.8678,13.7382,13.7576,15924600.0
2010-01-15 09:35:00,21.23,21.24,21.08,21.09,7471800.0,13.7576,13.7641,13.6604,13.6669,7471800.0
2010-01-15 09:40:00,21.09,21.15,21.01,21.05,6986700.0,13.6669,13.7058,13.615,13.641,6986700.0
2010-01-15 09:45:00,21.06,21.18,21.05,21.12,4039100.0,13.6474,13.7252,13.641,13.6863,4039100.0
2010-01-15 09:50:00,21.12,21.16,21.07,21.11,4362400.0,13.6863,13.7122,13.6539,13.6798,4362400.0
2010-01-15 09:55:00,21.12,21.2,21.11,21.17,3802800.0,13.6863,13.7382,13.6798,13.7187,3802800.0
2010-01-15 10:00:00,21.16,21.18,21.11,21.14,3177300.0,13.7122,13.7252,13.6798,13.6993,3177300.0
2010-01-15 10:05:00,21.14,21.17,21.06,21.12,4377800.0,13.6993,13.7187,13.6474,13.6863,4377800.0
2010-01-15 10:10:00,21.11,21.14,21.08,21.12,4021200.0,13.6798,13.6993,13.6604,13.6863,4021200.0
2010-01-15 10:15:00,21.11,21.14,21.08,21.14,3586900.0,13.6798,13.6993,13.6604,13.6993,3586900.0
2010-01-15 10:20:00,21.13,21.14,21.09,21.09,2500200.0,13.6928,13.6993,13.6669,13.6669,2500200.0
2010-01-15 10:25:00,21.09,21.13,21.06,21.12,4424900.0,13.6669,13.6928,13.6474,13.6863,4424900.0
2010-01-15 10:30:00,21.12,21.16,21.1,21.12,2746200.0,13.6863,13.7122,13.6734,13.6863,2746200.0
2010-01-15 10:35:00,21.12,21.13,21.07,21.08,2298600.0,13.6863,13.6928,13.6539,13.6604,2298600.0
2010-01-15 10:40:00,21.07,21.08,21.01,21.08,4314500.0,13.6539,13.6604,13.615,13.6604,4314500.0
2010-01-15 10:45:00,21.08,21.09,21.03,21.06,2348900.0,13.6604,13.6669,13.628,13.6474,2348900.0
2010-01-15 10:50:00,21.07,21.08,21.05,21.06,1469100.0,13.6539,13.6604,13.641,13.6474,1469100.0
2010-01-15 10:55:00,21.07,21.07,21.04,21.07,1109700.0,13.6539,13.6539,13.6345,13.6539,1109700.0
2010-01-15 11:00:00,21.06,21.09,21.04,21.06,1449900.0,13.6474,13.6669,13.6345,13.6474,1449900.0
2010-01-15 11:05:00,21.06,21.07,21.03,21.06,1413400.0,13.6474,13.6539,13.628,13.6474,1413400.0
2010-01-15 11:10:00,21.07,21.07,21.04,21.05,937800.0,13.6539,13.6539,13.6345,13.641,937800.0
2010-01-15 11:15:00,21.04,21.06,21.02,21.05,1110100.0,13.6345,13.6474,13.6215,13.641,1110100.0
2010-01-15 11:20:00,21.04,21.05,21.01,21.03,1889400.0,13.6345,13.641,13.615,13.628,1889400.0
2010-01-15 11:25:00,21.02,21.06,21.01,21.04,1497100.0,13.6215,13.6474,13.615,13.6345,1497100.0
2010-01-15 11:30:00,21.05,21.07,21.04,21.05,2138600.0,13.641,13.6539,13.6345,13.641,2138600.0
2010-01-15 11:35:00,21.05,21.05,21.02,21.04,993400.0,13.641,13.641,13.6215,13.6345,993400.0
2010-01-15 11:40:00,21.03,21.05,21.02,21.03,1773300.0,13.628,13.641,13.6215,13.628,1773300.0
2010-01-15 11:45:00,21.03,21.05,21.01,21.05,1748100.0,13.628,13.641,13.615,13.641,1748100.0
2010-01-15 11:50:00,21.05,21.06,21.02,21.03,2194600.0,13.641,13.6474,13.6215,13.628,2194600.0
2010-01-15 11:55:00,21.03,21.07,21.02,21.04,2670400.0,13.628,13.6539,13.6215,13.6345,2670400.0
2010-01-15 12:00:00,21.04,21.05,21.03,21.05,1063500.0,13.6345,13.641,13.628,13.641,1063500.0
2010-01-15 12:05:00,21.04,21.07,21.03,21.06,1616400.0,13.6345,13.6539,13.628,13.6474,1616400.0
2010-01-15 12:10:00,21.06,21.09,21.06,21.06,1750000.0,13.6474,13.6669,13.6474,13.6474,1750000.0
2010-01-15 12:15:00,21.07,21.09,21.06,21.08,2216000.0,13.6539,13.6669,13.6474,13.6604,2216000.0
2010-01-15 12:20:00,21.09,21.09,21.05,21.08,1647900.0,13.6669,13.6669,13.641,13.6604,1647900.0
2010-01-15 12:25:00,21.08,21.09,21.04,21.05,1564500.0,13.6604,13.6669,13.6345,13.641,1564500.0
2010-01-15 12:30:00,21.05,21.07,21.04,21.06,836100.0,13.641,13.6539,13.6345,13.6474,836100.0
2010-01-15 12:35:00,21.06,21.07,21.04,21.06,1496600.0,13.6474,13.6539,13.6345,13.6474,1496600.0
2010-01-15 12:40:00,21.06,21.07,21.02,21.03,1078900.0,13.6474,13.6539,13.6215,13.628,1078900.0
2010-01-15 12:45:00,21.04,21.08,21.03,21.08,917100.0,13.6345,13.6604,13.628,13.6604,917100.0
2010-01-15 12:50:00,21.07,21.09,21.05,21.06,865700.0,13.6539,13.6669,13.641,13.6474,865700.0
2010-01-15 12:55:00,21.05,21.06,21.04,21.05,902100.0,13.641,13.6474,13.6345,13.641,902100.0
2010-01-15 13:00:00,21.04,21.05,20.97,20.97,2737500.0,13.6345,13.641,13.5891,13.5891,2737500.0
2010-01-15 13:05:00,20.97,20.99,20.94,20.98,2438700.0,13.5891,13.6021,13.5697,13.5956,2438700.0
2010-01-15 13:10:00,20.98,20.98,20.92,20.93,2008500.0,13.5956,13.5956,13.5567,13.5632,2008500.0
2010-01-15 13:15:00,20.93,20.98,20.92,20.97,1137500.0,13.5632,13.5956,13.5567,13.5891,1137500.0
2010-01-15 13:20:00,20.97,21.0,20.95,20.95,825200.0,13.5891,13.6086,13.5762,13.5762,825200.0
2010-01-15 13:25:00,20.96,21.0,20.95,20.98,1252000.0,13.5826,13.6086,13.5762,13.5956,1252000.0
2010-01-15 13:30:00,20.98,21.0,20.97,20.98,1692000.0,13.5956,13.6086,13.5891,13.5956,1692000.0
2010-01-15 13:35:00,20.97,20.99,20.96,20.97,550900.0,13.5891,13.6021,13.5826,13.5891,550900.0
2010-01-15 13:40:00,20.97,20.99,20.96,20.99,670800.0,13.5891,13.6021,13.5826,13.6021,670800.0
2010-01-15 13:45:00,20.99,21.0,20.96,20.99,2095300.0,13.6021,13.6086,13.5826,13.6021,2095300.0
2010-01-15 13:50:00,20.99,20.99,20.95,20.96,730100.0,13.6021,13.6021,13.5762,13.5826,730100.0
2010-01-15 13:55:00,20.95,20.97,20.94,20.96,1069500.0,13.5762,13.5891,13.5697,13.5826,1069500.0
2010-01-15 14:00:00,20.97,20.98,20.95,20.98,626200.0,13.5891,13.5956,13.5762,13.5956,626200.0
2010-01-15 14:05:00,20.98,20.98,20.95,20.97,786400.0,13.5956,13.5956,13.5762,13.5891,786400.0
2010-01-15 14:10:00,20.96,21.0,20.96,20.99,1160300.0,13.5826,13.6086,13.5826,13.6021,1160300.0
2010-01-15 14:15:00,21.0,21.0,20.95,20.98,1628500.0,13.6086,13.6086,13.5762,13.5956,1628500.0
2010-01-15 14:20:00,20.97,20.98,20.95,20.97,609300.0,13.5891,13.5956,13.5762,13.5891,609300.0
2010-01-15 14:25:00,20.97,20.98,20.93,20.95,2337400.0,13.5891,13.5956,13.5632,13.5762,2337400.0
2010-01-15 14:30:00,20.95,20.96,20.87,20.88,3230800.0,13.5762,13.5826,13.5243,13.5308,3230800.0
2010-01-15 14:35:00,20.88,20.9,20.86,20.9,2553300.0,13.5308,13.5438,13.5178,13.5438,2553300.0
2010-01-15 14:40:00,20.9,20.9,20.87,20.87,1429800.0,13.5438,13.5438,13.5243,13.5243,1429800.0
2010-01-15 14:45:00,20.87,20.89,20.85,20.87,1711300.0,13.5243,13.5373,13.5114,13.5243,1711300.0
2010-01-15 14:50:00,20.87,20.87,20.82,20.86,3437500.0,13.5243,13.5243,13.4919,13.5178,3437500.0
2010-01-15 14:55:00,20.85,20.87,20.84,20.84,1250000.0,13.5114,13.5243,13.5049,13.5049,1250000.0
2010-01-15 15:00:00,20.84,20.88,20.83,20.86,1905700.0,13.5049,13.5308,13.4984,13.5178,1905700.0
2010-01-15 15:05:00,20.86,20.88,20.84,20.88,2343300.0,13.5178,13.5308,13.5049,13.5308,2343300.0
2010-01-15 15:10:00,20.88,20.91,20.87,20.89,2108600.0,13.5308,13.5502,13.5243,13.5373,2108600.0
2010-01-15 15:15:00,20.89,20.92,20.88,20.91,1889000.0,13.5373,13.5567,13.5308,13.5502,1889000.0
2010-01-15 15:20:00,20.91,20.92,20.87,20.88,1343800.0,13.5502,13.5567,13.5243,13.5308,1343800.0
2010-01-15 15:25:00,20.88,20.88,20.82,20.87,2477600.0,13.5308,13.5308,13.4919,13.5243,2477600.0
2010-01-15 15:30:00,20.87,20.9,20.86,20.88,1880700.0,13.5243,13.5438,13.5178,13.5308,1880700.0
2010-01-15 15:35:00,20.88,20.9,20.85,20.89,2034200.0,13.5308,13.5438,13.5114,13.5373,2034200.0
2010-01-15 15:40:00,20.88,20.89,20.85,20.86,1329000.0,13.5308,13.5373,13.5114,13.5178,1329000.0
2010-01-15 15:45:00,20.85,20.86,20.79,20.81,3236000.0,13.5114,13.5178,13.4725,13.4854,3236000.0
2010-01-15 15:50:00,20.81,20.82,20.77,20.8,3433300.0,13.4854,13.4919,13.4595,13.479,3433300.0
2010-01-15 15:55:00,20.8,20.85,20.8,20.8,5027900.0,13.479,13.5114,13.479,13.479,5027900.0
2010-01-19 09:30:00,20.9,20.96,20.85,20.88,2451300.0,13.5438,13.5826,13.5114,13.5308,2451300.0
2010-01-19 09:35:00,20.88,20.97,20.88,20.95,1986600.0,13.5308,13.5891,13.5308,13.5762,1986600.0
2010-01-19 09:40:00,20.95,20.99,20.92,20.96,2033500.0,13.5762,13.6021,13.5567,13.5826,2033500.0
2010-01-19 09:45:00,20.97,20.99,20.95,20.99,1609800.0,13.5891,13.6021,13.5762,13.6021,1609800.0
2010-01-19 09:50:00,20.99,21.08,20.98,21.08,1709900.0,13.6021,13.6604,13.5956,13.6604,1709900.0
2010-01-19 09:55:00,21.08,21.1,21.05,21.08,2345300.0,13.6604,13.6734,13.641,13.6604,2345300.0
2010-01-19 10:00:00,21.08,21.12,21.08,21.11,1773100.0,13.6604,13.6863,13.6604,13.6798,1773100.0
2010-01-19 10:05:00,21.12,21.14,21.09,21.13,1347300.0,13.6863,13.6993,13.6669,13.6928,1347300.0
2010-01-19 10:10:00,21.13,21.15,21.11,21.15,970200.0,13.6928,13.7058,13.6798,13.7058,970200.0
2010-01-19 10:15:00,21.14,21.17,21.03,21.03,1877200.0,13.6993,13.7187,13.628,13.628,1877200.0
2010-01-19 10:20:00,21.03,21.06,21.01,21.06,1989000.0,13.628,13.6474,13.615,13.6474,1989000.0
2010-01-19 10:25:00,21.06,21.1,21.05,21.08,1088700.0,13.6474,13.6734,13.641,13.6604,1088700.0
2010-01-19 10:30:00,21.09,21.11,21.05,21.06,1163100.0,13.6669,13.6798,13.641,13.6474,1163100.0
2010-01-19 10:35:00,21.05,21.08,21.02,21.08,1057200.0,13.641,13.6604,13.6215,13.6604,1057200.0
2010-01-19 10:40:00,21.08,21.09,21.05,21.08,728600.0,13.6604,13.6669,13.641,13.6604,728600.0
2010-01-19 10:45:00,21.07,21.1,21.07,21.1,318900.0,13.6539,13.6734,13.6539,13.6734,318900.0
2010-01-19 10:50:00,21.1,21.12,21.09,21.1,735300.0,13.6734,13.6863,13.6669,13.6734,735300.0
2010-01-19 10:55:00,21.1,21.12,21.09,21.09,936100.0,13.6734,13.6863,13.6669,13.6669,936100.0
2010-01-19 11:00:00,21.09,21.11,21.08,21.1,795400.0,13.6669,13.6798,13.6604,13.6734,795400.0
2010-01-19 11:05:00,21.09,21.11,21.09,21.09,768000.0,13.6669,13.6798,13.6669,13.6669,768000.0
2010-01-19 11:10:00,21.09,21.1,21.08,21.09,1734600.0,13.6669,13.6734,13.6604,13.6669,1734600.0
2010-01-19 11:15:00,21.08,21.1,21.03,21.04,1594700.0,13.6604,13.6734,13.628,13.6345,1594700.0
2010-01-19 11:20:00,21.05,21.06,21.02,21.04,1089500.0,13.641,13.6474,13.6215,13.6345,1089500.0
2010-01-19 11:25:00,21.04,21.07,21.03,21.06,1325200.0,13.6345,13.6539,13.628,13.6474,1325200.0
2010-01-19 11:30:00,21.06,21.07,21.03,21.04,1240600.0,13.6474,13.6539,13.628,13.6345,1240600.0
2010-01-19 11:35:00,21.04,21.06,21.02,21.02,601200.0,13.6345,13.6474,13.6215,13.6215,601200.0
2010-01-19 11:40:00,21.02,21.04,21.0,21.02,1215700.0,13.6215,13.6345,13.6086,13.6215,1215700.0
2010-01-19 11:45:00,21.02,21.03,20.96,20.98,808300.0,13.6215,13.628,13.5826,13.5956,808300.0
2010-01-19 11:50:00,20.98,21.03,20.98,21.03,1236400.0,13.5956,13.628,13.5956,13.628,1236400.0
2010-01-19 11:55:00,21.03,21.03,20.98,21.0,923200.0,13.628,13.628,13.5956,13.6086,923200.0
2010-01-19 12:00:00,20.99,21.02,20.99,21.02,1008400.0,13.6021,13.6215,13.6021,13.6215,1008400.0
2010-01-19 12:05:00,21.01,21.03,20.99,21.0,681000.0,13.615,13.628,13.6021,13.6086,681000.0
2010-01-19 12:10:00,21.0,21.03,20.99,21.03,389800.0,13.6086,13.628,13.6021,13.628,389800.0
2010-01-19 12:15:00,21.03,21.03,21.0,21.03,480700.0,13.628,13.628,13.6086,13.628,480700.0
2010-01-19 12:20:00,21.03,21.06,21.0,21.05,1000900.0,13.628,13.6474,13.6086,13.641,1000900.0
2010-01-19 12:25:00,21.05,21.07,21.04,21.06,589300.0,13.641,13.6539,13.6345,13.6474,589300.0
2010-01-19 12:30:00,21.07,21.07,21.02,21.06,814200.0,13.6539,13.6539,13.6215,13.6474,814200.0
2010-01-19 12:35:00,21.06,21.06,21.01,21.02,691000.0,13.6474,13.6474,13.615,13.6215,691000.0
2010-01-19 12:40:00,21.03,21.04,21.0,21.02,434400.0,13.628,13.6345,13.6086,13.6215,434400.0
2010-01-19 12:45:00,21.02,21.05,21.02,21.04,409900.0,13.6215,13.641,13.6215,13.6345,409900.0
2010-01-19 12:50:00,21.04,21.05,21.03,21.05,339700.0,13.6345,13.641,13.628,13.641,339700.0
2010-01-19 12:55:00,21.05,21.05,21.03,21.05,441200.0,13.641,13.641,13.628,13.641,441200.0
2010-01-19 13:00:00,21.04,21.07,21.01,21.06,1023200.0,13.6345,13.6539,13.615,13.6474,1023200.0
2010-01-19 13:05:00,21.06,21.07,21.03,21.03,1132200.0,13.6474,13.6539,13.628,13.628,1132200.0
2010-01-19 13:10:00,21.04,21.04,21.03,21.03,267600.0,13.6345,13.6345,13.628,13.628,267600.0
2010-01-19 13:15:00,21.03,21.08,21.02,21.08,674500.0,13.628,13.6604,13.6215,13.6604,674500.0
2010-01-19 13:20:00,21.08,21.08,21.04,21.05,396200.0,13.6604,13.6604,13.6345,13.641,396200.0
2010-01-19 13:25:00,21.04,21.06,21.04,21.06,214400.0,13.6345,13.6474,13.6345,13.6474,214400.0
2010-01-19 13:30:00,21.06,21.06,21.05,21.05,172100.0,13.6474,13.6474,13.641,13.641,172100.0
2010-01-19 13:35:00,21.05,21.07,21.05,21.07,273200.0,13.641,13.6539,13.641,13.6539,273200.0
2010-01-19 13:40:00,21.07,21.07,21.06,21.06,146800.0,13.6539,13.6539,13.6474,13.6474,146800.0
2010-01-19 13:45:00,21.06,21.07,21.06,21.07,118100.0,13.6474,13.6539,13.6474,13.6539,118100.0
2010-01-19 13:50:00,21.07,21.07,21.05,21.06,286900.0,13.6539,13.6539,13.641,13.6474,286900.0
2010-01-19 13:55:00,21.06,21.06,21.03,21.05,652500.0,13.6474,13.6474,13.628,13.641,652500.0
2010-01-19 14:00:00,21.05,21.06,21.05,21.05,142500.0,13.641,13.6474,13.641,13.641,142500.0
2010-01-19 14:05:00,21.06,21.07,21.05,21.06,388200.0,13.6474,13.6539,13.641,13.6474,388200.0
2010-01-19 14:10:00,21.06,21.08,21.05,21.05,518500.0,13.6474,13.6604,13.641,13.641,518500.0
2010-01-19 14:15:00,21.06,21.08,21.05,21.07,372400.0,13.6474,13.6604,13.641,13.6539,372400.0
2010-01-19 14:20:00,21.06,21.07,21.05,21.07,682800.0,13.6474,13.6539,13.641,13.6539,682800.0
2010-01-19 14:25:00,21.07,21.07,21.04,21.05,463900.0,13.6539,13.6539,13.6345,13.641,463900.0
2010-01-19 14:30:00,21.05,21.06,21.04,21.06,714300.0,13.641,13.6474,13.6345,13.6474,714300.0
2010-01-19 14:35:00,21.05,21.06,21.02,21.04,708000.0,13.641,13.6474,13.6215,13.6345,708000.0
2010-01-19 14:40:00,21.05,21.06,21.04,21.05,536400.0,13.641,13.6474,13.6345,13.641,536400.0
2010-01-19 14:45:00,21.05,21.07,21.04,21.07,513000.0,13.641,13.6539,13.6345,13.6539,513000.0
2010-01-19 14:50:00,21.07,21.07,21.04,21.05,743800.0,13.6539,13.6539,13.6345,13.641,743800.0
2010-01-19 14:55:00,21.05,21.05,21.02,21.03,738300.0,13.641,13.641,13.6215,13.628,738300.0
2010-01-19 15:00:00,21.04,21.04,21.0,21.02,841500.0,13.6345,13.6345,13.6086,13.6215,841500.0
2010-01-19 15:05:00,21.02,21.05,21.01,21.04,1007800.0,13.6215,13.641,13.615,13.6345,1007800.0
2010-01-19 15:10:00,21.03,21.04,21.02,21.04,484800.0,13.628,13.6345,13.6215,13.6345,484800.0
2010-01-19 15:15:00,21.03,21.04,21.01,21.03,717500.0,13.628,13.6345,13.615,13.628,717500.0
2010-01-19 15:20:00,21.02,21.06,21.02,21.06,638100.0,13.6215,13.6474,13.6215,13.6474,638100.0
2010-01-19 15:25:00,21.06,21.07,21.05,21.06,953400.0,13.6474,13.6539,13.641,13.6474,953400.0
2010-01-19 15:30:00,21.06,21.07,21.02,21.04,1507300.0,13.6474,13.6539,13.6215,13.6345,1507300.0
2010-01-19 15:35:00,21.03,21.04,21.03,21.03,289800.0,13.628,13.6345,13.628,13.628,289800.0
2010-01-19 15:40:00,21.03,21.05,20.99,20.99,1504300.0,13.628,13.641,13.6021,13.6021,1504300.0
2010-01-19 15:45:00,20.99,21.03,20.98,21.03,2052500.0,13.6021,13.628,13.5956,13.628,2052500.0
2010-01-19 15:50:00,21.02,21.05,21.02,21.04,834800.0,13.6215,13.641,13.6215,13.6345,834800.0
2010-01-19 15:55:00,21.04,21.06,21.03,21.06,3002500.0,13.6345,13.6474,13.628,13.6474,3002500.0
2010-01-20 09:30:00,20.99,21.06,20.88,20.95,2259400.0,13.6021,13.6474,13.5308,13.5762,2259400.0
2010-01-20 09:35:00,20.95,20.98,20.93,20.95,1307600.0,13.5762,13.5956,13.5632,13.5762,1307600.0
2010-01-20 09:40:00,20.94,20.95,20.89,20.89,1660300.0,13.5697,13.5762,13.5373,13.5373,1660300.0
2010-01-20 09:45:00,20.89,20.94,20.85,20.94,1444600.0,13.5373,13.5697,13.5114,13.5697,1444600.0
2010-01-20 09:50:00,20.94,21.02,20.92,21.01,1400100.0,13.5697,13.6215,13.5567,13.615,1400100.0
2010-01-20 09:55:00,21.02,21.02,20.94,20.95,798100.0,13.6215,13.6215,13.5697,13.5762,798100.0
2010-01-20 10:00:00,20.95,20.96,20.86,20.93,1366800.0,13.5762,13.5826,13.5178,13.5632,1366800.0
2010-01-20 10:05:00,20.93,20.95,20.9,20.93,1131100.0,13.5632,13.5762,13.5438,13.5632,1131100.0
2010-01-20 10:10:00,20.92,20.95,20.91,20.93,870800.0,13.5567,13.5762,13.5502,13.5632,870800.0
2010-01-20 10:15:00,20.92,20.98,20.9,20.97,809300.0,13.5567,13.5956,13.5438,13.5891,809300.0
2010-01-20 10:20:00,20.97,20.97,20.91,20.94,1219800.0,13.5891,13.5891,13.5502,13.5697,1219800.0
2010-01-20 10:25:00,20.95,20.96,20.9,20.95,1359800.0,13.5762,13.5826,13.5438,13.5762,1359800.0
2010-01-20 10:30:00,20.94,21.0,20.92,21.0,1098400.0,13.5697,13.6086,13.5567,13.6086,1098400.0
2010-01-20 10:35:00,20.99,21.02,20.96,21.01,1023500.0,13.6021,13.6215,13.5826,13.615,1023500.0
2010-01-20 10:40:00,21.0,21.07,21.0,21.06,1336900.0,13.6086,13.6539,13.6086,13.6474,1336900.0
2010-01-20 10:45:00,21.06,21.07,21.02,21.04,1056800.0,13.6474,13.6539,13.6215,13.6345,1056800.0
2010-01-20 10:50:00,21.03,21.06,20.98,21.0,1119300.0,13.628,13.6474,13.5956,13.6086,1119300.0
2010-01-20 10:55:00,20.99,21.0,20.96,20.97,806000.0,13.6021,13.6086,13.5826,13.5891,806000.0
2010-01-20 11:00:00,20.96,20.98,20.9,20.91,958300.0,13.5826,13.5956,13.5438,13.5502,958300.0
2010-01-20 11:05:00,20.91,20.92,20.88,20.89,1131000.0,13.5502,13.5567,13.5308,13.5373,1131000.0
2010-01-20 11:10:00,20.88,20.94,20.88,20.92,840000.0,13.5308,13.5697,13.5308,13.5567,840000.0
2010-01-20 11:15:00,20.92,20.94,20.9,20.94,608400.0,13.5567,13.5697,13.5438,13.5697,608400.0
2010-01-20 11:20:00,20.93,20.96,20.91,20.93,973600.0,13.5632,13.5826,13.5502,13.5632,973600.0
2010-01-20 11:25:00,20.93,20.98,20.92,20.98,592300.0,13.5632,13.5956,13.5567,13.5956,592300.0
2010-01-20 11:30:00,20.98,21.03,20.97,21.0,1153900.0,13.5956,13.628,13.5891,13.6086,1153900.0
2010-01-20 11:35:00,21.01,21.02,20.99,21.0,545600.0,13.615,13.6215,13.6021,13.6086,545600.0
2010-01-20 11:40:00,20.99,21.01,20.96,20.97,404200.0,13.6021,13.615,13.5826,13.5891,404200.0
2010-01-20 11:45:00,20.97,20.98,20.94,20.96,418700.0,13.5891,13.5956,13.5697,13.5826,418700.0
2010-01-20 11:50:00,20.97,20.97,20.93,20.94,344800.0,13.5891,13.5891,13.5632,13.5697,344800.0
2010-01-20 11:55:00,20.94,20.99,20.92,20.97,517200.0,13.5697,13.6021,13.5567,13.5891,517200.0
2010-01-20 12:00:00,20.97,20.97,20.9,20.94,456900.0,13.5891,13.5891,13.5438,13.5697,456900.0
2010-01-20 12:05:00,20.94,20.98,20.93,20.98,481200.0,13.5697,13.5956,13.5632,13.5956,481200.0
2010-01-20 12:10:00,20.98,20.99,20.96,20.98,392700.0,13.5956,13.6021,13.5826,13.5956,392700.0
2010-01-20 12:15:00,20.98,20.99,20.93,20.94,944200.0,13.5956,13.6021,13.5632,13.5697,944200.0
2010-01-20 12:20:00,20.95,20.95,20.92,20.94,483400.0,13.5762,13.5762,13.5567,13.5697,483400.0
2010-01-20 12:25:00,20.93,20.96,20.93,20.95,305000.0,13.5632,13.5826,13.5632,13.5762,305000.0
2010-01-20 12:30:00,20.95,20.97,20.93,20.94,381000.0,13.5762,13.5891,13.5632,13.5697,381000.0
2010-01-20 12:35:00,20.94,20.95,20.92,20.94,642900.0,13.5697,13.5762,13.5567,13.5697,642900.0
2010-01-20 12:40:00,20.94,20.94,20.93,20.94,159100.0,13.5697,13.5697,13.5632,13.5697,159100.0
2010-01-20 12:45:00,20.93,20.95,20.92,20.94,487800.0,13.5632,13.5762,13.5567,13.5697,487800.0
2010-01-20 12:50:00,20.94,20.94,20.91,20.92,478900.0,13.5697,13.5697,13.5502,13.5567,478900.0
2010-01-20 12:55:00,20.92,20.93,20.9,20.93,489600.0,13.5567,13.5632,13.5438,13.5632,489600.0
2010-01-20 13:00:00,20.92,20.93,20.91,20.93,471400.0,13.5567,13.5632,13.5502,13.5632,471400.0
2010-01-20 13:05:00,20.93,20.93,20.9,20.92,273800.0,13.5632,13.5632,13.5438,13.5567,273800.0
2010-01-20 13:10:00,20.91,20.92,20.9,20.91,570000.0,13.5502,13.5567,13.5438,13.5502,570000.0
2010-01-20 13:15:00,20.91,20.91,20.86,20.88,474500.0,13.5502,13.5502,13.5178,13.5308,474500.0
2010-01-20 13:20:00,20.89,20.94,20.89,20.94,528100.0,13.5373,13.5697,13.5373,13.5697,528100.0
2010-01-20 13:25:00,20.93,20.95,20.92,20.94,420300.0,13.5632,13.5762,13.5567,13.5697,420300.0
2010-01-20 13:30:00,20.95,20.99,20.93,20.99,425500.0,13.5762,13.6021,13.5632,13.6021,425500.0
2010-01-20 13:35:00,20.98,20.98,20.97,20.98,173000.0,13.5956,13.5956,13.5891,13.5956,173000.0
2010-01-20 13:40:00,20.98,21.02,20.97,21.0,592000.0,13.5956,13.6215,13.5891,13.6086,592000.0
2010-01-20 13:45:00,20.99,21.04,20.99,21.04,779800.0,13.6021,13.6345,13.6021,13.6345,779800.0
2010-01-20 13:50:00,21.04,21.06,21.02,21.03,750900.0,13.6345,13.6474,13.6215,13.628,750900.0
2010-01-20 13:55:00,21.04,21.04,21.01,21.01,255900.0,13.6345,13.6345,13.615,13.615,255900.0
2010-01-20 14:00:00,21.01,21.03,21.01,21.01,336200.0,13.615,13.628,13.615,13.615,336200.0
2010-01-20 14:05:00,21.01,21.02,20.96,20.97,905200.0,13.615,13.6215,13.5826,13.5891,905200.0
2010-01-20 14:10:00,20.96,21.0,20.96,20.98,404800.0,13.5826,13.6086,13.5826,13.5956,404800.0
2010-01-20 14:15:00,20.97,20.98,20.96,20.97,314000.0,13.5891,13.5956,13.5826,13.5891,314000.0
2010-01-20 14:20:00,20.97,20.99,20.96,20.98,353900.0,13.5891,13.6021,13.5826,13.5956,353900.0
2010-01-20 14:25:00,20.98,21.0,20.97,20.99,450500.0,13.5956,13.6086,13.5891,13.6021,450500.0
2010-01-20 14:30:00,20.98,21.0,20.97,20.99,376900.0,13.5956,13.6086,13.5891,13.6021,376900.0
2010-01-20 14:35:00,20.99,21.04,20.98,21.02,638800.0,13.6021,13.6345,13.5956,13.6215,638800.0
2010-01-20 14:40:00,21.03,21.04,21.01,21.02,829600.0,13.628,13.6345,13.615,13.6215,829600.0
2010-01-20 14:45:00,21.03,21.05,21.02,21.03,702000.0,13.628,13.641,13.6215,13.628,702000.0
2010-01-20 14:50:00,21.03,21.05,21.01,21.04,559500.0,13.628,13.641,13.615,13.6345,559500.0
2010-01-20 14:55:00,21.04,21.07,21.03,21.03,1331300.0,13.6345,13.6539,13.628,13.628,1331300.0
2010-01-20 15:00:00,21.03,21.05,21.01,21.04,1223300.0,13.628,13.641,13.615,13.6345,1223300.0
2010-01-20 15:05:00,21.03,21.04,21.0,21.02,770600.0,13.628,13.6345,13.6086,13.6215,770600.0
2010-01-20 15:10:00,21.02,21.04,21.01,21.03,671700.0,13.6215,13.6345,13.615,13.628,671700.0
2010-01-20 15:15:00,21.04,21.04,21.02,21.03,267400.0,13.6345,13.6345,13.6215,13.628,267400.0
2010-01-20 15:20:00,21.03,21.08,21.02,21.05,1053000.0,13.628,13.6604,13.6215,13.641,1053000.0
2010-01-20 15:25:00,21.06,21.06,21.03,21.05,733500.0,13.6474,13.6474,13.628,13.641,733500.0
2010-01-20 15:30:00,21.05,21.05,21.01,21.01,1237500.0,13.641,13.641,13.615,13.615,1237500.0
2010-01-20 15:35:00,21.02,21.02,21.0,21.01,570900.0,13.6215,13.6215,13.6086,13.615,570900.0
2010-01-20 15:40:00,21.01,21.05,21.01,21.05,711100.0,13.615,13.641,13.615,13.641,711100.0
2010-01-20 15:45:00,21.05,21.14,21.04,21.13,1914400.0,13.641,13.6993,13.6345,13.6928,1914400.0
2010-01-20 15:50:00,21.14,21.14,21.09,21.09,1815000.0,13.6993,13.6993,13.6669,13.6669,1815000.0
2010-01-20 15:55:00,21.1,21.11,21.05,21.08,1947900.0,13.6734,13.6798,13.641,13.6604,1947900.0
2010-01-21 09:30:00,21.15,21.28,21.12,21.26,1858000.0,13.7058,13.79,13.6863,13.777,1858000.0
2010-01-21 09:35:00,21.27,21.3,21.23,21.27,1223600.0,13.7835,13.803,13.7576,13.7835,1223600.0
2010-01-21 09:40:00,21.27,21.31,21.21,21.21,1404200.0,13.7835,13.8094,13.7446,13.7446,1404200.0
2010-01-21 09:45:00,21.21,21.25,21.17,21.21,1564900.0,13.7446,13.7706,13.7187,13.7446,1564900.0
2010-01-21 09:50:00,21.21,21.22,21.11,21.15,1237500.0,13.7446,13.7511,13.6798,13.7058,1237500.0
2010-01-21 09:55:00,21.15,21.18,21.1,21.15,1125300.0,13.7058,13.7252,13.6734,13.7058,1125300.0
2010-01-21 10:00:00,21.15,21.22,21.11,21.22,1388200.0,13.7058,13.7511,13.6798,13.7511,1388200.0
2010-01-21 10:05:00,21.22,21.27,21.21,21.23,954700.0,13.7511,13.7835,13.7446,13.7576,954700.0
2010-01-21 10:10:00,21.22,21.25,21.2,21.24,788100.0,13.7511,13.7706,13.7382,13.7641,788100.0
2010-01-21 10:15:00,21.23,21.24,21.19,21.22,625500.0,13.7576,13.7641,13.7317,13.7511,625500.0
2010-01-21 10:20:00,21.22,21.22,21.02,21.02,1675400.0,13.7511,13.7511,13.6215,13.6215,1675400.0
2010-01-21 10:25:00,21.03,21.03,20.9,20.92,2973400.0,13.628,13.628,13.5438,13.5567,2973400.0
2010-01-21 10:30:00,20.91,20.94,20.81,20.9,2762200.0,13.5502,13.5697,13.4854,13.5438,2762200.0
2010-01-21 10:35:00,20.9,20.91,20.87,20.9,1380400.0,13.5438,13.5502,13.5243,13.5438,1380400.0
2010-01-21 10:40:00,20.9,20.97,20.89,20.95,1141800.0,13.5438,13.5891,13.5373,13.5762,1141800.0
2010-01-21 10:45:00,20.95,20.96,20.89,20.9,883800.0,13.5762,13.5826,13.5373,13.5438,883800.0
2010-01-21 10:50:00,20.89,20.9,20.85,20.87,675600.0,13.5373,13.5438,13.5114,13.5243,675600.0
2010-01-21 10:55:00,20.86,20.9,20.86,20.88,815300.0,13.5178,13.5438,13.5178,13.5308,815300.0
2010-01-21 11:00:00,20.88,20.88,20.82,20.83,921900.0,13.5308,13.5308,13.4919,13.4984,921900.0
2010-01-21 11:05:00,20.83,20.86,20.75,20.81,1658400.0,13.4984,13.5178,13.4466,13.4854,1658400.0
2010-01-21 11:10:00,20.81,20.85,20.79,20.82,973600.0,13.4854,13.5114,13.4725,13.4919,973600.0
2010-01-21 11:15:00,20.82,20.82,20.76,20.82,642600.0,13.4919,13.4919,13.453,13.4919,642600.0
2010-01-21 11:20:00,20.82,20.84,20.8,20.84,625500.0,13.4919,13.5049,13.479,13.5049,625500.0
2010-01-21 11:25:00,20.84,20.84,20.8,20.81,539100.0,13.5049,13.5049,13.479,13.4854,539100.0
2010-01-21 11:30:00,20.81,20.85,20.8,20.84,878200.0,13.4854,13.5114,13.479,13.5049,878200.0
2010-01-21 11:35:00,20.85,20.9,20.82,20.83,915300.0,13.5114,13.5438,13.4919,13.4984,915300.0
2010-01-21 11:40:00,20.82,20.9,20.75,20.76,1113900.0,13.4919,13.5438,13.4466,13.453,1113900.0
2010-01-21 11:45:00,20.76,20.83,20.75,20.8,1299800.0,13.453,13.4984,13.4466,13.479,1299800.0
2010-01-21 11:50:00,20.81,20.9,20.79,20.82,1352300.0,13.4854,13.5438,13.4725,13.4919,1352300.0
2010-01-21 11:55:00,20.82,20.83,20.73,20.76,1347500.0,13.4919,13.4984,13.4336,13.453,1347500.0
2010-01-21 12:00:00,20.75,20.76,20.7,20.76,1431900.0,13.4466,13.453,13.4142,13.453,1431900.0
2010-01-21 12:05:00,20.76,20.76,20.7,20.73,958600.0,13.453,13.453,13.4142,13.4336,958600.0
2010-01-21 12:10:00,20.72,20.79,20.72,20.76,941800.0,13.4271,13.4725,13.4271,13.453,941800.0
2010-01-21 12:15:00,20.76,20.77,20.72,20.74,636500.0,13.453,13.4595,13.4271,13.4401,636500.0
2010-01-21 12:20:00,20.73,20.75,20.7,20.7,487900.0,13.4336,13.4466,13.4142,13.4142,487900.0
2010-01-21 12:25:00,20.71,20.72,20.68,20.7,632400.0,13.4206,13.4271,13.4012,13.4142,632400.0
2010-01-21 12:30:00,20.7,20.74,20.69,20.73,752600.0,13.4142,13.4401,13.4077,13.4336,752600.0
2010-01-21 12:35:00,20.73,20.78,20.72,20.76,687500.0,13.4336,13.466,13.4271,13.453,687500.0
2010-01-21 12:40:00,20.76,20.77,20.73,20.74,266200.0,13.453,13.4595,13.4336,13.4401,266200.0
2010-01-21 12:45:00,20.74,20.74,20.7,20.72,327200.0,13.4401,13.4401,13.4142,13.4271,327200.0
2010-01-21 12:50:00,20.72,20.77,20.7,20.75,645100.0,13.4271,13.4595,13.4142,13.4466,645100.0
2010-01-21 12:55:00,20.75,20.78,20.7,20.71,742100.0,13.4466,13.466,13.4142,13.4206,742100.0
2010-01-21 13:00:00,20.72,20.74,20.68,20.74,710300.0,13.4271,13.4401,13.4012,13.4401,710300.0
2010-01-21 13:05:00,20.74,20.75,20.71,20.74,680600.0,13.4401,13.4466,13.4206,13.4401,680600.0
2010-01-21 13:10:00,20.74,20.75,20.71,20.73,582800.0,13.4401,13.4466,13.4206,13.4336,582800.0
2010-01-21 13:15:00,20.72,20.75,20.71,20.72,346700.0,13.4271,13.4466,13.4206,13.4271,346700.0
2010-01-21 13:20:00,20.71,20.77,20.7,20.76,397200.0,13.4206,13.4595,13.4142,13.453,397200.0
2010-01-21 13:25:00,20.77,20.77,20.72,20.75,405800.0,13.4595,13.4595,13.4271,13.4466,405800.0
2010-01-21 13:30:00,20.75,20.82,20.74,20.82,796500.0,13.4466,13.4919,13.4401,13.4919,796500.0
2010-01-21 13:35:00,20.81,20.84,20.8,20.81,646700.0,13.4854,13.5049,13.479,13.4854,646700.0
2010-01-21 13:40:00,20.81,20.83,20.79,20.82,629200.0,13.4854,13.4984,13.4725,13.4919,629200.0
2010-01-21 13:45:00,20.83,20.84,20.8,20.82,510100.0,13.4984,13.5049,13.479,13.4919,510100.0
2010-01-21 13:50:00,20.81,20.83,20.8,20.82,290400.0,13.4854,13.4984,13.479,13.4919,290400.0
2010-01-21 13:55:00,20.81,20.82,20.81,20.82,177500.0,13.4854,13.4919,13.4854,13.4919,177500.0
2010-01-21 14:00:00,20.82,20.82,20.79,20.81,496800.0,13.4919,13.4919,13.4725,13.4854,496800.0
2010-01-21 14:05:00,20.81,20.82,20.79,20.82,479400.0,13.4854,13.4919,13.4725,13.4919,479400.0
2010-01-21 14:10:00,20.82,20.82,20.78,20.81,405600.0,13.4919,13.4919,13.466,13.4854,405600.0
2010-01-21 14:15:00,20.81,20.83,20.8,20.83,288000.0,13.4854,13.4984,13.479,13.4984,288000.0
2010-01-21 14:20:00,20.82,20.87,20.81,20.87,508500.0,13.4919,13.5243,13.4854,13.5243,508500.0
2010-01-21 14:25:00,20.86,20.89,20.84,20.87,592600.0,13.5178,13.5373,13.5049,13.5243,592600.0
2010-01-21 14:30:00,20.86,20.9,20.83,20.88,919000.0,13.5178,13.5438,13.4984,13.5308,919000.0
2010-01-21 14:35:00,20.88,20.89,20.86,20.88,562600.0,13.5308,13.5373,13.5178,13.5308,562600.0
2010-01-21 14:40:00,20.88,20.89,20.84,20.86,692300.0,13.5308,13.5373,13.5049,13.5178,692300.0
2010-01-21 14:45:00,20.86,20.89,20.86,20.89,1088700.0,13.5178,13.5373,13.5178,13.5373,1088700.0
2010-01-21 14:50:00,20.89,20.9,20.84,20.87,507100.0,13.5373,13.5438,13.5049,13.5243,507100.0
2010-01-21 14:55:00,20.86,20.91,20.86,20.91,577900.0,13.5178,13.5502,13.5178,13.5502,577900.0
2010-01-21 15:00:00,20.91,20.93,20.86,20.87,979600.0,13.5502,13.5632,13.5178,13.5243,979600.0
2010-01-21 15:05:00,20.86,20.89,20.84,20.88,566300.0,13.5178,13.5373,13.5049,13.5308,566300.0
2010-01-21 15:10:00,20.87,20.89,20.82,20.85,1166200.0,13.5243,13.5373,13.4919,13.5114,1166200.0
2010-01-21 15:15:00,20.85,20.87,20.81,20.84,667200.0,13.5114,13.5243,13.4854,13.5049,667200.0
2010-01-21 15:20:00,20.84,20.85,20.81,20.83,820600.0,13.5049,13.5114,13.4854,13.4984,820600.0
2010-01-21 15:25:00,20.84,20.88,20.81,20.84,1109800.0,13.5049,13.5308,13.4854,13.5049,1109800.0
2010-01-21 15:30:00,20.83,20.89,20.83,20.87,884000.0,13.4984,13.5373,13.4984,13.5243,884000.0
2010-01-21 15:35:00,20.87,20.87,20.8,20.82,921000.0,13.5243,13.5243,13.479,13.4919,921000.0
2010-01-21 15:40:00,20.82,20.85,20.81,20.84,850000.0,13.4919,13.5114,13.4854,13.5049,850000.0
2010-01-21 15:45:00,20.84,20.87,20.82,20.86,954000.0,13.5049,13.5243,13.4919,13.5178,954000.0
2010-01-21 15:50:00,20.86,20.87,20.83,20.86,1148800.0,13.5178,13.5243,13.4984,13.5178,1148800.0
2010-01-21 15:55:00,20.86,20.86,20.82,20.82,1850000.0,13.5178,13.5178,13.4919,13.4919,1850000.0
2010-01-22 09:30:00,20.77,20.79,20.44,20.52,3925800.0,13.4595,13.4725,13.2457,13.2975,3925800.0
2010-01-22 09:35:00,20.52,20.61,20.5,20.55,2196000.0,13.2975,13.3558,13.2845,13.3169,2196000.0
2010-01-22 09:40:00,20.56,20.58,20.5,20.52,2860800.0,13.3234,13.3364,13.2845,13.2975,2860800.0
2010-01-22 09:45:00,20.51,20.54,20.46,20.54,2125600.0,13.291,13.3105,13.2586,13.3105,2125600.0
2010-01-22 09:50:00,20.53,20.55,20.42,20.42,2173100.0,13.304,13.3169,13.2327,13.2327,2173100.0
2010-01-22 09:55:00,20.43,20.47,20.4,20.41,1957700.0,13.2392,13.2651,13.2197,13.2262,1957700.0
2010-01-22 10:00:00,20.41,20.43,20.28,20.29,2034200.0,13.2262,13.2392,13.142,13.1485,2034200.0
2010-01-22 10:05:00,20.3,20.34,20.27,20.27,2230100.0,13.1549,13.1809,13.1355,13.1355,2230100.0
2010-01-22 10:10:00,20.27,20.3,20.25,20.3,2419300.0,13.1355,13.1549,13.1225,13.1549,2419300.0
2010-01-22 10:15:00,20.29,20.3,20.25,20.27,3406000.0,13.1485,13.1549,13.1225,13.1355,3406000.0
2010-01-22 10:20:00,20.28,20.32,20.27,20.3,1494900.0,13.142,13.1679,13.1355,13.1549,1494900.0
2010-01-22 10:25:00,20.31,20.33,20.3,20.32,1759500.0,13.1614,13.1744,13.1549,13.1679,1759500.0
2010-01-22 10:30:00,20.31,20.34,20.29,20.3,1595900.0,13.1614,13.1809,13.1485,13.1549,1595900.0
2010-01-22 10:35:00,20.3,20.32,20.29,20.3,1547300.0,13.1549,13.1679,13.1485,13.1549,1547300.0
2010-01-22 10:40:00,20.29,20.35,20.29,20.3,2307600.0,13.1485,13.1873,13.1485,13.1549,2307600.0
2010-01-22 10:45:00,20.3,20.3,20.26,20.26,1847200.0,13.1549,13.1549,13.129,13.129,1847200.0
2010-01-22 10:50:00,20.28,20.3,20.26,20.27,585300.0,13.142,13.1549,13.129,13.1355,585300.0
2010-01-22 10:55:00,20.26,20.33,20.23,20.31,1382200.0,13.129,13.1744,13.1096,13.1614,1382200.0
2010-01-22 11:00:00,20.32,20.49,20.31,20.48,2810300.0,13.1679,13.2781,13.1614,13.2716,2810300.0
2010-01-22 11:05:00,20.48,20.5,20.43,20.43,1429400.0,13.2716,13.2845,13.2392,13.2392,1429400.0
2010-01-22 11:10:00,20.43,20.44,20.38,20.42,804100.0,13.2392,13.2457,13.2068,13.2327,804100.0
2010-01-22 11:15:00,20.43,20.47,20.4,20.45,659000.0,13.2392,13.2651,13.2197,13.2521,659000.0
2010-01-22 11:20:00,20.46,20.49,20.43,20.43,715500.0,13.2586,13.2781,13.2392,13.2392,715500.0
2010-01-22 11:25:00,20.43,20.49,20.43,20.48,511800.0,13.2392,13.2781,13.2392,13.2716,511800.0
2010-01-22 11:30:00,20.48,20.49,20.44,20.45,717500.0,13.2716,13.2781,13.2457,13.2521,717500.0
2010-01-22 11:35:00,20.46,20.49,20.4,20.42,1124300.0,13.2586,13.2781,13.2197,13.2327,1124300.0
2010-01-22 11:40:00,20.41,20.45,20.36,20.36,787600.0,13.2262,13.2521,13.1938,13.1938,787600.0
2010-01-22 11:45:00,20.36,20.42,20.36,20.41,705800.0,13.1938,13.2327,13.1938,13.2262,705800.0
2010-01-22 11:50:00,20.41,20.41,20.38,20.39,584800.0,13.2262,13.2262,13.2068,13.2133,584800.0
2010-01-22 11:55:00,20.39,20.39,20.36,20.37,547700.0,13.2133,13.2133,13.1938,13.2003,547700.0
2010-01-22 12:00:00,20.36,20.4,20.33,20.35,502800.0,13.1938,13.2197,13.1744,13.1873,502800.0
2010-01-22 12:05:00,20.36,20.36,20.33,20.35,395600.0,13.1938,13.1938,13.1744,13.1873,395600.0
2010-01-22 12:10:00,20.35,20.38,20.33,20.37,523000.0,13.1873,13.2068,13.1744,13.2003,523000.0
2010-01-22 12:15:00,20.37,20.41,20.36,20.4,561300.0,13.2003,13.2262,13.1938,13.2197,561300.0
2010-01-22 12:20:00,20.4,20.41,20.36,20.38,429200.0,13.2197,13.2262,13.1938,13.2068,429200.0
2010-01-22 12:25:00,20.39,20.46,20.39,20.45,698700.0,13.2133,13.2586,13.2133,13.2521,698700.0
2010-01-22 12:30:00,20.46,20.47,20.42,20.44,2597400.0,13.2586,13.2651,13.2327,13.2457,2597400.0
2010-01-22 12:35:00,20.44,20.46,20.42,20.42,507200.0,13.2457,13.2586,13.2327,13.2327,507200.0
2010-01-22 12:40:00,20.42,20.45,20.41,20.43,553700.0,13.2327,13.2521,13.2262,13.2392,553700.0
2010-01-22 12:45:00,20.44,20.45,20.4,20.41,435100.0,13.2457,13.2521,13.2197,13.2262,435100.0
2010-01-22 12:50:00,20.41,20.43,20.37,20.39,1001100.0,13.2262,13.2392,13.2003,13.2133,1001100.0
2010-01-22 12:55:00,20.38,20.39,20.35,20.35,347300.0,13.2068,13.2133,13.1873,13.1873,347300.0
2010-01-22 13:00:00,20.35,20.36,20.34,20.35,292000.0,13.1873,13.1938,13.1809,13.1873,292000.0
2010-01-22 13:05:00,20.35,20.35,20.32,20.33,716500.0,13.1873,13.1873,13.1679,13.1744,716500.0
2010-01-22 13:10:00,20.35,20.36,20.32,20.34,312500.0,13.1873,13.1938,13.1679,13.1809,312500.0
2010-01-22 13:15:00,20.34,20.37,20.33,20.35,359400.0,13.1809,13.2003,13.1744,13.1873,359400.0
2010-01-22 13:20:00,20.35,20.37,20.31,20.31,658700.0,13.1873,13.2003,13.1614,13.1614,658700.0
2010-01-22 13:25:00,20.32,20.34,20.31,20.33,570800.0,13.1679,13.1809,13.1614,13.1744,570800.0
2010-01-22 13:30:00,20.33,20.34,20.31,20.33,755900.0,13.1744,13.1809,13.1614,13.1744,755900.0
2010-01-22 13:35:00,20.34,20.35,20.27,20.27,830300.0,13.1809,13.1873,13.1355,13.1355,830300.0
2010-01-22 13:40:00,20.27,20.31,20.26,20.29,1087500.0,13.1355,13.1614,13.129,13.1485,1087500.0
2010-01-22 13:45:00,20.29,20.3,20.25,20.28,654200.0,13.1485,13.1549,13.1225,13.142,654200.0
2010-01-22 13:50:00,20.29,20.33,20.26,20.3,737600.0,13.1485,13.1744,13.129,13.1549,737600.0
2010-01-22 13:55:00,20.31,20.32,20.21,20.25,1448400.0,13.1614,13.1679,13.0966,13.1225,1448400.0
2010-01-22 14:00:00,20.24,20.3,20.24,20.3,648000.0,13.1161,13.1549,13.1161,13.1549,648000.0
2010-01-22 14:05:00,20.29,20.3,20.25,20.25,677300.0,13.1485,13.1549,13.1225,13.1225,677300.0
2010-01-22 14:10:00,20.25,20.28,20.21,20.27,1212900.0,13.1225,13.142,13.0966,13.1355,1212900.0
2010-01-22 14:15:00,20.26,20.27,20.23,20.24,597500.0,13.129,13.1355,13.1096,13.1161,597500.0
2010-01-22 14:20:00,20.25,20.28,20.23,20.27,606300.0,13.1225,13.142,13.1096,13.1355,606300.0
2010-01-22 14:25:00,20.27,20.27,20.23,20.24,760300.0,13.1355,13.1355,13.1096,13.1161,760300.0
2010-01-22 14:30:00,20.24,20.25,20.2,20.23,1015000.0,13.1161,13.1225,13.0901,13.1096,1015000.0
2010-01-22 14:35:00,20.24,20.25,20.2,20.21,682400.0,13.1161,13.1225,13.0901,13.0966,682400.0
2010-01-22 14:40:00,20.2,20.21,20.13,20.18,1371800.0,13.0901,13.0966,13.0448,13.0772,1371800.0
2010-01-22 14:45:00,20.18,20.18,20.12,20.12,1024400.0,13.0772,13.0772,13.0383,13.0383,1024400.0
2010-01-22 14:50:00,20.12,20.15,20.08,20.15,1737500.0,13.0383,13.0577,13.0124,13.0577,1737500.0
2010-01-22 14:55:00,20.15,20.15,20.09,20.13,1203400.0,13.0577,13.0577,13.0189,13.0448,1203400.0
2010-01-22 15:00:00,20.13,20.15,20.09,20.13,2196200.0,13.0448,13.0577,13.0189,13.0448,2196200.0
2010-01-22 15:05:00,20.13,20.15,20.08,20.11,1875500.0,13.0448,13.0577,13.0124,13.0318,1875500.0
2010-01-22 15:10:00,20.11,20.13,20.07,20.08,2200000.0,13.0318,13.0448,13.0059,13.0124,2200000.0
2010-01-22 15:15:00,20.08,20.11,20.0,20.02,3228700.0,13.0124,13.0318,12.9605,12.9735,3228700.0
2010-01-22 15:20:00,20.02,20.02,19.96,19.97,2929200.0,12.9735,12.9735,12.9346,12.9411,2929200.0
2010-01-22 15:25:00,19.97,20.01,19.96,20.0,2264700.0,12.9411,12.967,12.9346,12.9605,2264700.0
2010-01-22 15:30:00,20.0,20.03,19.95,19.96,2200600.0,12.9605,12.98,12.9281,12.9346,2200600.0
2010-01-22 15:35:00,19.95,19.97,19.92,19.92,1970100.0,12.9281,12.9411,12.9087,12.9087,1970100.0
2010-01-22 15:40:00,19.92,19.96,19.85,19.88,3016600.0,12.9087,12.9346,12.8633,12.8828,3016600.0
2010-01-22 15:45:00,19.87,19.88,19.81,19.87,3208600.0,12.8763,12.8828,12.8374,12.8763,3208600.0
2010-01-22 15:50:00,19.87,19.93,19.85,19.93,3011500.0,12.8763,12.9152,12.8633,12.9152,3011500.0
2010-01-22 15:55:00,19.92,19.96,19.88,19.91,4718700.0,12.9087,12.9346,12.8828,12.9022,4718700.0
2010-01-25 09:30:00,20.24,20.25,20.17,20.19,2464600.0,13.1161,13.1225,13.0707,13.0837,2464600.0
2010-01-25 09:35:00,20.18,20.21,20.15,20.16,1999900.0,13.0772,13.0966,13.0577,13.0642,1999900.0
2010-01-25 09:40:00,20.15,20.23,20.14,20.19,2512500.0,13.0577,13.1096,13.0513,13.0837,2512500.0
2010-01-25 09:45:00,20.18,20.23,20.15,20.21,1703200.0,13.0772,13.1096,13.0577,13.0966,1703200.0
2010-01-25 09:50:00,20.2,20.26,20.2,20.22,1886800.0,13.0901,13.129,13.0901,13.1031,1886800.0
2010-01-25 09:55:00,20.22,20.27,20.21,20.25,1356100.0,13.1031,13.1355,13.0966,13.1225,1356100.0
2010-01-25 10:00:00,20.24,20.29,20.2,20.23,2056900.0,13.1161,13.1485,13.0901,13.1096,2056900.0
2010-01-25 10:05:00,20.23,20.24,20.15,20.2,1861000.0,13.1096,13.1161,13.0577,13.0901,1861000.0
2010-01-25 10:10:00,20.2,20.2,20.16,20.17,1763800.0,13.0901,13.0901,13.0642,13.0707,1763800.0
2010-01-25 10:15:00,20.18,20.23,20.16,20.17,1348700.0,13.0772,13.1096,13.0642,13.0707,1348700.0
2010-01-25 10:20:00,20.19,20.26,20.16,20.25,1418800.0,13.0837,13.129,13.0642,13.1225,1418800.0
2010-01-25 10:25:00,20.24,20.33,20.24,20.3,1644700.0,13.1161,13.1744,13.1161,13.1549,1644700.0
2010-01-25 10:30:00,20.31,20.36,20.3,20.36,1564500.0,13.1614,13.1938,13.1549,13.1938,1564500.0
2010-01-25 10:35:00,20.36,20.36,20.3,20.34,1681400.0,13.1938,13.1938,13.1549,13.1809,1681400.0
2010-01-25 10:40:00,20.35,20.35,20.29,20.32,1167400.0,13.1873,13.1873,13.1485,13.1679,1167400.0
2010-01-25 10:45:00,20.32,20.33,20.29,20.31,1068700.0,13.1679,13.1744,13.1485,13.1614,1068700.0
2010-01-25 10:50:00,20.32,20.39,20.3,20.39,1055900.0,13.1679,13.2133,13.1549,13.2133,1055900.0
2010-01-25 10:55:00,20.39,20.44,20.39,20.41,1703100.0,13.2133,13.2457,13.2133,13.2262,1703100.0
2010-01-25 11:00:00,20.41,20.42,20.34,20.36,700000.0,13.2262,13.2327,13.1809,13.1938,700000.0
2010-01-25 11:05:00,20.35,20.36,20.29,20.32,1571500.0,13.1873,13.1938,13.1485,13.1679,1571500.0
2010-01-25 11:10:00,20.32,20.33,20.3,20.32,1480300.0,13.1679,13.1744,13.1549,13.1679,1480300.0
2010-01-25 11:15:00,20.32,20.35,20.28,20.35,1111700.0,13.1679,13.1873,13.142,13.1873,1111700.0
2010-01-25 11:20:00,20.35,20.39,20.33,20.33,470600.0,13.1873,13.2133,13.1744,13.1744,470600.0
2010-01-25 11:25:00,20.33,20.37,20.29,20.29,818700.0,13.1744,13.2003,13.1485,13.1485,818700.0
2010-01-25 11:30:00,20.29,20.31,20.26,20.28,767000.0,13.1485,13.1614,13.129,13.142,767000.0
2010-01-25 11:35:00,20.28,20.29,20.25,20.25,474500.0,13.142,13.1485,13.1225,13.1225,474500.0
2010-01-25 11:40:00,20.25,20.31,20.21,20.23,1548900.0,13.1225,13.1614,13.0966,13.1096,1548900.0
2010-01-25 11:45:00,20.23,20.25,20.2,20.24,614900.0,13.1096,13.1225,13.0901,13.1161,614900.0
2010-01-25 11:50:00,20.25,20.29,20.24,20.27,669100.0,13.1225,13.1485,13.1161,13.1355,669100.0
2010-01-25 11:55:00,20.28,20.31,20.26,20.28,930200.0,13.142,13.1614,13.129,13.142,930200.0
2010-01-25 12:00:00,20.27,20.29,20.26,20.26,474600.0,13.1355,13.1485,13.129,13.129,474600.0
2010-01-25 12:05:00,20.26,20.32,20.25,20.3,614000.0,13.129,13.1679,13.1225,13.1549,614000.0
2010-01-25 12:10:00,20.3,20.35,20.29,20.34,820800.0,13.1549,13.1873,13.1485,13.1809,820800.0
2010-01-25 12:15:00,20.35,20.37,20.33,20.37,337000.0,13.1873,13.2003,13.1744,13.2003,337000.0
2010-01-25 12:20:00,20.37,20.44,20.36,20.44,626900.0,13.2003,13.2457,13.1938,13.2457,626900.0
2010-01-25 12:25:00,20.44,20.44,20.38,20.38,584700.0,13.2457,13.2457,13.2068,13.2068,584700.0
2010-01-25 12:30:00,20.38,20.43,20.38,20.43,918000.0,13.2068,13.2392,13.2068,13.2392,918000.0
2010-01-25 12:35:00,20.43,20.43,20.41,20.43,257400.0,13.2392,13.2392,13.2262,13.2392,257400.0
2010-01-25 12:40:00,20.43,20.44,20.41,20.43,307200.0,13.2392,13.2457,13.2262,13.2392,307200.0
2010-01-25 12:45:00,20.43,20.45,20.39,20.44,655600.0,13.2392,13.2521,13.2133,13.2457,655600.0
2010-01-25 12:50:00,20.43,20.45,20.42,20.43,392200.0,13.2392,13.2521,13.2327,13.2392,392200.0
2010-01-25 12:55:00,20.43,20.49,20.43,20.46,635800.0,13.2392,13.2781,13.2392,13.2586,635800.0
2010-01-25 13:00:00,20.46,20.47,20.44,20.45,287200.0,13.2586,13.2651,13.2457,13.2521,287200.0
2010-01-25 13:05:00,20.46,20.46,20.42,20.42,233400.0,13.2586,13.2586,13.2327,13.2327,233400.0
2010-01-25 13:10:00,20.42,20.45,20.41,20.44,329200.0,13.2327,13.2521,13.2262,13.2457,329200.0
2010-01-25 13:15:00,20.44,20.45,20.44,20.44,93000.0,13.2457,13.2521,13.2457,13.2457,93000.0
2010-01-25 13:20:00,20.45,20.47,20.44,20.47,161400.0,13.2521,13.2651,13.2457,13.2651,161400.0
2010-01-25 13:25:00,20.47,20.47,20.43,20.45,565300.0,13.2651,13.2651,13.2392,13.2521,565300.0
2010-01-25 13:30:00,20.44,20.45,20.38,20.4,529800.0,13.2457,13.2521,13.2068,13.2197,529800.0
2010-01-25 13:35:00,20.39,20.4,20.34,20.36,997300.0,13.2133,13.2197,13.1809,13.1938,997300.0
2010-01-25 13:40:00,20.36,20.39,20.34,20.39,359200.0,13.1938,13.2133,13.1809,13.2133,359200.0
2010-01-25 13:45:00,20.39,20.39,20.36,20.39,369600.0,13.2133,13.2133,13.1938,13.2133,369600.0
2010-01-25 13:50:00,20.39,20.4,20.38,20.4,351700.0,13.2133,13.2197,13.2068,13.2197,351700.0
2010-01-25 13:55:00,20.4,20.41,20.38,20.39,543900.0,13.2197,13.2262,13.2068,13.2133,543900.0
2010-01-25 14:00:00,20.38,20.4,20.38,20.39,147300.0,13.2068,13.2197,13.2068,13.2133,147300.0
2010-01-25 14:05:00,20.39,20.42,20.38,20.42,296500.0,13.2133,13.2327,13.2068,13.2327,296500.0
2010-01-25 14:10:00,20.42,20.44,20.41,20.44,283700.0,13.2327,13.2457,13.2262,13.2457,283700.0
2010-01-25 14:15:00,20.43,20.45,20.42,20.44,296300.0,13.2392,13.2521,13.2327,13.2457,296300.0
2010-01-25 14:20:00,20.45,20.46,20.42,20.46,477400.0,13.2521,13.2586,13.2327,13.2586,477400.0
2010-01-25 14:25:00,20.45,20.48,20.45,20.48,453000.0,13.2521,13.2716,13.2521,13.2716,453000.0
2010-01-25 14:30:00,20.47,20.52,20.47,20.52,962800.0,13.2651,13.2975,13.2651,13.2975,962800.0
2010-01-25 14:35:00,20.52,20.53,20.44,20.44,584900.0,13.2975,13.304,13.2457,13.2457,584900.0
2010-01-25 14:40:00,20.45,20.48,20.44,20.46,425800.0,13.2521,13.2716,13.2457,13.2586,425800.0
2010-01-25 14:45:00,20.46,20.48,20.45,20.45,284500.0,13.2586,13.2716,13.2521,13.2521,284500.0
2010-01-25 14:50:00,20.45,20.49,20.45,20.49,358800.0,13.2521,13.2781,13.2521,13.2781,358800.0
2010-01-25 14:55:00,20.49,20.5,20.46,20.49,567200.0,13.2781,13.2845,13.2586,13.2781,567200.0
2010-01-25 15:00:00,20.48,20.58,20.45,20.46,388700.0,13.2716,13.3364,13.2521,13.2586,388700.0
2010-01-25 15:05:00,20.45,20.49,20.44,20.45,355800.0,13.2521,13.2781,13.2457,13.2521,355800.0
2010-01-25 15:10:00,20.44,20.46,20.41,20.42,566100.0,13.2457,13.2586,13.2262,13.2327,566100.0
2010-01-25 15:15:00,20.41,20.43,20.37,20.42,918200.0,13.2262,13.2392,13.2003,13.2327,918200.0
2010-01-25 15:20:00,20.43,20.43,20.37,20.38,473800.0,13.2392,13.2392,13.2003,13.2068,473800.0
2010-01-25 15:25:00,20.38,20.39,20.34,20.35,407400.0,13.2068,13.2133,13.1809,13.1873,407400.0
2010-01-25 15:30:00,20.35,20.37,20.34,20.34,735400.0,13.1873,13.2003,13.1809,13.1809,735400.0
2010-01-25 15:35:00,20.34,20.39,20.33,20.39,657000.0,13.1809,13.2133,13.1744,13.2133,657000.0
2010-01-25 15:40:00,20.38,20.39,20.33,20.34,633400.0,13.2068,13.2133,13.1744,13.1809,633400.0
2010-01-25 15:45:00,20.34,20.35,20.33,20.33,1077900.0,13.1809,13.1873,13.1744,13.1744,1077900.0
2010-01-25 15:50:00,20.34,20.35,20.28,20.3,1600000.0,13.1809,13.1873,13.142,13.1549,1600000.0
2010-01-25 15:55:00,20.3,20.34,20.3,20.32,1969100.0,13.1549,13.1809,13.1549,13.1679,1969100.0
2010-01-26 09:30:00,20.17,20.2,20.11,20.18,1636100.0,13.0707,13.0901,13.0318,13.0772,1636100.0
2010-01-26 09:35:00,20.17,20.23,20.15,20.16,1096500.0,13.0707,13.1096,13.0577,13.0642,1096500.0
2010-01-26 09:40:00,20.16,20.24,20.15,20.23,1201600.0,13.0642,13.1161,13.0577,13.1096,1201600.0
2010-01-26 09:45:00,20.22,20.32,20.22,20.22,1527000.0,13.1031,13.1679,13.1031,13.1031,1527000.0
2010-01-26 09:50:00,20.23,20.24,20.2,20.21,759400.0,13.1096,13.1161,13.0901,13.0966,759400.0
2010-01-26 09:55:00,20.21,20.25,20.16,20.23,817600.0,13.0966,13.1225,13.0642,13.1096,817600.0
2010-01-26 10:00:00,20.23,20.27,20.18,20.23,1274700.0,13.1096,13.1355,13.0772,13.1096,1274700.0
2010-01-26 10:05:00,20.23,20.38,20.22,20.34,1428900.0,13.1096,13.2068,13.1031,13.1809,1428900.0
2010-01-26 10:10:00,20.35,20.37,20.26,20.31,1291400.0,13.1873,13.2003,13.129,13.1614,1291400.0
2010-01-26 10:15:00,20.31,20.33,20.27,20.27,870400.0,13.1614,13.1744,13.1355,13.1355,870400.0
2010-01-26 10:20:00,20.28,20.34,20.26,20.31,1175000.0,13.142,13.1809,13.129,13.1614,1175000.0
2010-01-26 10:25:00,20.31,20.31,20.23,20.24,655400.0,13.1614,13.1614,13.1096,13.1161,655400.0
2010-01-26 10:30:00,20.25,20.25,20.19,20.22,551600.0,13.1225,13.1225,13.0837,13.1031,551600.0
2010-01-26 10:35:00,20.22,20.23,20.18,20.19,712100.0,13.1031,13.1096,13.0772,13.0837,712100.0
2010-01-26 10:40:00,20.18,20.21,20.17,20.19,449800.0,13.0772,13.0966,13.0707,13.0837,449800.0
2010-01-26 10:45:00,20.19,20.24,20.17,20.17,865300.0,13.0837,13.1161,13.0707,13.0707,865300.0
2010-01-26 10:50:00,20.18,20.19,20.12,20.14,885600.0,13.0772,13.0837,13.0383,13.0513,885600.0
2010-01-26 10:55:00,20.13,20.14,20.1,20.12,1025500.0,13.0448,13.0513,13.0253,13.0383,1025500.0
2010-01-26 11:00:00,20.13,20.15,20.1,20.12,1140900.0,13.0448,13.0577,13.0253,13.0383,1140900.0
2010-01-26 11:05:00,20.13,20.13,20.1,20.1,850600.0,13.0448,13.0448,13.0253,13.0253,850600.0
2010-01-26 11:10:00,20.11,20.11,20.03,20.07,1205600.0,13.0318,13.0318,12.98,13.0059,1205600.0
2010-01-26 11:15:00,20.07,20.07,20.03,20.04,764600.0,13.0059,13.0059,12.98,12.9865,764600.0
2010-01-26 11:20:00,20.05,20.09,20.04,20.09,740800.0,12.9929,13.0189,12.9865,13.0189,740800.0
2010-01-26 11:25:00,20.09,20.13,20.08,20.12,1472500.0,13.0189,13.0448,13.0124,13.0383,1472500.0
2010-01-26 11:30:00,20.12,20.15,20.11,20.12,925900.0,13.0383,13.0577,13.0318,13.0383,925900.0
2010-01-26 11:35:00,20.12,20.18,20.11,20.15,1273900.0,13.0383,13.0772,13.0318,13.0577,1273900.0
2010-01-26 11:40:00,20.16,20.16,20.1,20.11,887200.0,13.0642,13.0642,13.0253,13.0318,887200.0
2010-01-26 11:45:00,20.11,20.15,20.1,20.13,707400.0,13.0318,13.0577,13.0253,13.0448,707400.0
2010-01-26 11:50:00,20.14,20.18,20.13,20.18,545700.0,13.0513,13.0772,13.0448,13.0772,545700.0
2010-01-26 11:55:00,20.17,20.18,20.12,20.13,1002500.0,13.0707,13.0772,13.0383,13.0448,1002500.0
2010-01-26 12:00:00,20.13,20.13,20.08,20.12,1071800.0,13.0448,13.0448,13.0124,13.0383,1071800.0
2010-01-26 12:05:00,20.13,20.14,20.1,20.13,458400.0,13.0448,13.0513,13.0253,13.0448,458400.0
2010-01-26 12:10:00,20.14,20.17,20.13,20.16,705700.0,13.0513,13.0707,13.0448,13.0642,705700.0
2010-01-26 12:15:00,20.16,20.17,20.11,20.14,897700.0,13.0642,13.0707,13.0318,13.0513,897700.0
2010-01-26 12:20:00,20.14,20.18,20.13,20.17,775900.0,13.0513,13.0772,13.0448,13.0707,775900.0
2010-01-26 12:25:00,20.17,20.18,20.15,20.18,831900.0,13.0707,13.0772,13.0577,13.0772,831900.0
2010-01-26 12:30:00,20.18,20.19,20.13,20.14,473900.0,13.0772,13.0837,13.0448,13.0513,473900.0
2010-01-26 12:35:00,20.14,20.18,20.14,20.18,877000.0,13.0513,13.0772,13.0513,13.0772,877000.0
2010-01-26 12:40:00,20.18,20.19,20.15,20.15,386100.0,13.0772,13.0837,13.0577,13.0577,386100.0
2010-01-26 12:45:00,20.16,20.19,20.15,20.17,615200.0,13.0642,13.0837,13.0577,13.0707,615200.0
2010-01-26 12:50:00,20.17,20.21,20.15,20.2,452500.0,13.0707,13.0966,13.0577,13.0901,452500.0
2010-01-26 12:55:00,20.21,20.22,20.19,20.19,351400.0,13.0966,13.1031,13.0837,13.0837,351400.0
2010-01-26 13:00:00,20.19,20.2,20.18,20.19,332200.0,13.0837,13.0901,13.0772,13.0837,332200.0
2010-01-26 13:05:00,20.2,20.23,20.19,20.19,741700.0,13.0901,13.1096,13.0837,13.0837,741700.0
2010-01-26 13:10:00,20.2,20.24,20.18,20.21,496600.0,13.0901,13.1161,13.0772,13.0966,496600.0
2010-01-26 13:15:00,20.22,20.22,20.15,20.16,602100.0,13.1031,13.1031,13.0577,13.0642,602100.0
2010-01-26 13:20:00,20.17,20.17,20.14,20.16,484100.0,13.0707,13.0707,13.0513,13.0642,484100.0
2010-01-26 13:25:00,20.16,20.17,20.14,20.16,553000.0,13.0642,13.0707,13.0513,13.0642,553000.0
2010-01-26 13:30:00,20.16,20.17,20.15,20.15,212500.0,13.0642,13.0707,13.0577,13.0577,212500.0
2010-01-26 13:35:00,20.16,20.18,20.14,20.16,307000.0,13.0642,13.0772,13.0513,13.0642,307000.0
2010-01-26 13:40:00,20.16,20.17,20.14,20.17,343200.0,13.0642,13.0707,13.0513,13.0707,343200.0
2010-01-26 13:45:00,20.17,20.18,20.15,20.17,371800.0,13.0707,13.0772,13.0577,13.0707,371800.0
2010-01-26 13:50:00,20.17,20.17,20.15,20.16,168300.0,13.0707,13.0707,13.0577,13.0642,168300.0
2010-01-26 13:55:00,20.16,20.18,20.15,20.18,212200.0,13.0642,13.0772,13.0577,13.0772,212200.0
2010-01-26 14:00:00,20.17,20.18,20.14,20.14,309200.0,13.0707,13.0772,13.0513,13.0513,309200.0
2010-01-26 14:05:00,20.15,20.15,20.1,20.13,488800.0,13.0577,13.0577,13.0253,13.0448,488800.0
2010-01-26 14:10:00,20.13,20.13,20.11,20.11,291400.0,13.0448,13.0448,13.0318,13.0318,291400.0
2010-01-26 14:15:00,20.12,20.12,20.08,20.1,769600.0,13.0383,13.0383,13.0124,13.0253,769600.0
2010-01-26 14:20:00,20.11,20.12,20.09,20.09,216200.0,13.0318,13.0383,13.0189,13.0189,216200.0
2010-01-26 14:25:00,20.09,20.1,20.07,20.08,559100.0,13.0189,13.0253,13.0059,13.0124,559100.0
2010-01-26 14:30:00,20.08,20.1,20.07,20.09,436100.0,13.0124,13.0253,13.0059,13.0189,436100.0
2010-01-26 14:35:00,20.09,20.1,20.05,20.07,426000.0,13.0189,13.0253,12.9929,13.0059,426000.0
2010-01-26 14:40:00,20.07,20.09,20.06,20.08,518300.0,13.0059,13.0189,12.9994,13.0124,518300.0
2010-01-26 14:45:00,20.09,20.12,20.08,20.08,448000.0,13.0189,13.0383,13.0124,13.0124,448000.0
2010-01-26 14:50:00,20.08,20.11,20.08,20.08,879900.0,13.0124,13.0318,13.0124,13.0124,879900.0
2010-01-26 14:55:00,20.08,20.12,20.08,20.11,561500.0,13.0124,13.0383,13.0124,13.0318,561500.0
2010-01-26 15:00:00,20.11,20.12,20.09,20.11,342500.0,13.0318,13.0383,13.0189,13.0318,342500.0
2010-01-26 15:05:00,20.11,20.13,20.09,20.09,392900.0,13.0318,13.0448,13.0189,13.0189,392900.0
2010-01-26 15:10:00,20.09,20.11,20.06,20.06,812900.0,13.0189,13.0318,12.9994,12.9994,812900.0
2010-01-26 15:15:00,20.07,20.09,20.05,20.09,1217700.0,13.0059,13.0189,12.9929,13.0189,1217700.0
2010-01-26 15:20:00,20.09,20.1,20.04,20.05,1271000.0,13.0189,13.0253,12.9865,12.9929,1271000.0
2010-01-26 15:25:00,20.05,20.07,20.02,20.04,915500.0,12.9929,13.0059,12.9735,12.9865,915500.0
2010-01-26 15:30:00,20.04,20.07,20.0,20.0,1518500.0,12.9865,13.0059,12.9605,12.9605,1518500.0
2010-01-26 15:35:00,20.0,20.03,20.0,20.02,573000.0,12.9605,12.98,12.9605,12.9735,573000.0
2010-01-26 15:40:00,20.02,20.02,19.95,19.95,1763500.0,12.9735,12.9735,12.9281,12.9281,1763500.0
2010-01-26 15:45:00,19.95,20.0,19.95,19.99,1408800.0,12.9281,12.9605,12.9281,12.9541,1408800.0
2010-01-26 15:50:00,20.0,20.05,19.99,20.03,1409900.0,12.9605,12.9929,12.9541,12.98,1409900.0
2010-01-26 15:55:00,20.03,20.03,19.98,19.99,1572800.0,12.98,12.98,12.9476,12.9541,1572800.0
2010-01-27 09:30:00,20.0,20.16,19.96,20.16,1884600.0,12.9605,13.0642,12.9346,13.0642,1884600.0
2010-01-27 09:35:00,20.16,20.16,20.01,20.03,1559600.0,13.0642,13.0642,12.967,12.98,1559600.0
2010-01-27 09:40:00,20.02,20.12,20.02,20.06,1222700.0,12.9735,13.0383,12.9735,12.9994,1222700.0
2010-01-27 09:45:00,20.06,20.09,20.01,20.05,1142700.0,12.9994,13.0189,12.967,12.9929,1142700.0
2010-01-27 09:50:00,20.06,20.1,19.97,20.02,1444100.0,12.9994,13.0253,12.9411,12.9735,1444100.0
2010-01-27 09:55:00,20.03,20.04,19.97,19.98,735100.0,12.98,12.9865,12.9411,12.9476,735100.0
2010-01-27 10:00:00,19.98,20.0,19.91,19.95,1855900.0,12.9476,12.9605,12.9022,12.9281,1855900.0
2010-01-27 10:05:00,19.94,19.96,19.9,19.94,1058700.0,12.9217,12.9346,12.8957,12.9217,1058700.0
2010-01-27 10:10:00,19.94,19.95,19.9,19.93,915000.0,12.9217,12.9281,12.8957,12.9152,915000.0
2010-01-27 10:15:00,19.93,19.94,19.82,19.86,1015200.0,12.9152,12.9217,12.8439,12.8698,1015200.0
2010-01-27 10:20:00,19.86,19.88,19.84,19.86,991000.0,12.8698,12.8828,12.8569,12.8698,991000.0
2010-01-27 10:25:00,19.86,19.92,19.85,19.9,1200400.0,12.8698,12.9087,12.8633,12.8957,1200400.0
2010-01-27 10:30:00,19.9,19.92,19.86,19.86,913800.0,12.8957,12.9087,12.8698,12.8698,913800.0
2010-01-27 10:35:00,19.88,19.92,19.86,19.9,1053400.0,12.8828,12.9087,12.8698,12.8957,1053400.0
2010-01-27 10:40:00,19.9,19.98,19.89,19.97,856800.0,12.8957,12.9476,12.8893,12.9411,856800.0
2010-01-27 10:45:00,19.97,19.98,19.87,19.87,660400.0,12.9411,12.9476,12.8763,12.8763,660400.0
2010-01-27 10:50:00,19.88,19.94,19.87,19.93,559800.0,12.8828,12.9217,12.8763,12.9152,559800.0
2010-01-27 10:55:00,19.93,20.0,19.92,19.99,497500.0,12.9152,12.9605,12.9087,12.9541,497500.0
2010-01-27 11:00:00,19.99,20.0,19.96,19.99,497900.0,12.9541,12.9605,12.9346,12.9541,497900.0
2010-01-27 11:05:00,19.98,20.03,19.98,20.0,525500.0,12.9476,12.98,12.9476,12.9605,525500.0
2010-01-27 11:10:00,20.0,20.0,19.97,19.97,306300.0,12.9605,12.9605,12.9411,12.9411,306300.0
2010-01-27 11:15:00,19.97,20.04,19.95,20.04,885000.0,12.9411,12.9865,12.9281,12.9865,885000.0
2010-01-27 11:20:00,20.04,20.05,19.99,20.02,676800.0,12.9865,12.9929,12.9541,12.9735,676800.0
2010-01-27 11:25:00,20.02,20.06,20.0,20.04,751600.0,12.9735,12.9994,12.9605,12.9865,751600.0
2010-01-27 11:30:00,20.03,20.04,20.0,20.04,489600.0,12.98,12.9865,12.9605,12.9865,489600.0
2010-01-27 11:35:00,20.04,20.05,20.01,20.05,418900.0,12.9865,12.9929,12.967,12.9929,418900.0
2010-01-27 11:40:00,20.04,20.05,20.01,20.02,309400.0,12.9865,12.9929,12.967,12.9735,309400.0
2010-01-27 11:45:00,20.01,20.02,19.98,19.99,341600.0,12.967,12.9735,12.9476,12.9541,341600.0
2010-01-27 11:50:00,20.0,20.03,19.97,20.01,714600.0,12.9605,12.98,12.9411,12.967,714600.0
2010-01-27 11:55:00,20.01,20.01,19.95,19.99,563100.0,12.967,12.967,12.9281,12.9541,563100.0
2010-01-27 12:00:00,19.98,20.06,19.98,20.05,628500.0,12.9476,12.9994,12.9476,12.9929,628500.0
2010-01-27 12:05:00,20.06,20.08,20.05,20.06,257800.0,12.9994,13.0124,12.9929,12.9994,257800.0
2010-01-27 12:10:00,20.07,20.09,20.06,20.06,490000.0,13.0059,13.0189,12.9994,12.9994,490000.0
2010-01-27 12:15:00,20.07,20.08,20.04,20.07,590800.0,13.0059,13.0124,12.9865,13.0059,590800.0
2010-01-27 12:20:00,20.07,20.09,20.06,20.08,834000.0,13.0059,13.0189,12.9994,13.0124,834000.0
2010-01-27 12:25:00,20.08,20.1,20.07,20.08,403200.0,13.0124,13.0253,13.0059,13.0124,403200.0
2010-01-27 12:30:00,20.09,20.09,20.02,20.02,451700.0,13.0189,13.0189,12.9735,12.9735,451700.0
2010-01-27 12:35:00,20.02,20.03,20.0,20.01,502200.0,12.9735,12.98,12.9605,12.967,502200.0
2010-01-27 12:40:00,20.0,20.02,20.0,20.02,224100.0,12.9605,12.9735,12.9605,12.9735,224100.0
2010-01-27 12:45:00,20.02,20.02,19.99,20.0,295300.0,12.9735,12.9735,12.9541,12.9605,295300.0
2010-01-27 12:50:00,19.99,20.0,19.95,19.99,641100.0,12.9541,12.9605,12.9281,12.9541,641100.0
2010-01-27 12:55:00,19.98,19.99,19.95,19.97,380000.0,12.9476,12.9541,12.9281,12.9411,380000.0
2010-01-27 13:00:00,19.97,19.98,19.96,19.97,280200.0,12.9411,12.9476,12.9346,12.9411,280200.0
2010-01-27 13:05:00,19.97,20.02,19.97,20.01,350500.0,12.9411,12.9735,12.9411,12.967,350500.0
2010-01-27 13:10:00,20.0,20.03,19.96,19.96,448400.0,12.9605,12.98,12.9346,12.9346,448400.0
2010-01-27 13:15:00,19.96,19.97,19.92,19.93,1001300.0,12.9346,12.9411,12.9087,12.9152,1001300.0
2010-01-27 13:20:00,19.94,19.98,19.93,19.93,511000.0,12.9217,12.9476,12.9152,12.9152,511000.0
2010-01-27 13:25:00,19.93,19.98,19.93,19.95,535000.0,12.9152,12.9476,12.9152,12.9281,535000.0
2010-01-27 13:30:00,19.95,20.02,19.95,20.0,446000.0,12.9281,12.9735,12.9281,12.9605,446000.0
2010-01-27 13:35:00,20.0,20.02,19.98,20.02,328500.0,12.9605,12.9735,12.9476,12.9735,328500.0
2010-01-27 13:40:00,20.01,20.02,20.0,20.02,295200.0,12.967,12.9735,12.9605,12.9735,295200.0
2010-01-27 13:45:00,20.01,20.03,20.0,20.02,197500.0,12.967,12.98,12.9605,12.9735,197500.0
2010-01-27 13:50:00,20.02,20.03,20.01,20.01,271400.0,12.9735,12.98,12.967,12.967,271400.0
2010-01-27 13:55:00,20.01,20.04,20.0,20.04,183500.0,12.967,12.9865,12.9605,12.9865,183500.0
2010-01-27 14:00:00,20.04,20.05,20.02,20.03,282200.0,12.9865,12.9929,12.9735,12.98,282200.0
2010-01-27 14:05:00,20.04,20.13,20.03,20.13,1097900.0,12.9865,13.0448,12.98,13.0448,1097900.0
2010-01-27 14:10:00,20.13,20.17,20.12,20.15,978100.0,13.0448,13.0707,13.0383,13.0577,978100.0
2010-01-27 14:15:00,20.16,20.19,20.01,20.18,1398200.0,13.0642,13.0837,12.967,13.0772,1398200.0
2010-01-27 14:20:00,20.18,20.2,20.0,20.02,1755400.0,13.0772,13.0901,12.9605,12.9735,1755400.0
2010-01-27 14:25:00,20.02,20.08,19.99,20.04,1115400.0,12.9735,13.0124,12.9541,12.9865,1115400.0
2010-01-27 14:30:00,20.04,20.08,20.01,20.07,655200.0,12.9865,13.0124,12.967,13.0059,655200.0
2010-01-27 14:35:00,20.07,20.14,20.05,20.11,944000.0,13.0059,13.0513,12.9929,13.0318,944000.0
2010-01-27 14:40:00,20.12,20.22,20.11,20.17,1623000.0,13.0383,13.1031,13.0318,13.0707,1623000.0
2010-01-27 14:45:00,20.17,20.17,20.11,20.14,775500.0,13.0707,13.0707,13.0318,13.0513,775500.0
2010-01-27 14:50:00,20.14,20.15,20.1,20.13,686800.0,13.0513,13.0577,13.0253,13.0448,686800.0
2010-01-27 14:55:00,20.14,20.19,20.13,20.17,953300.0,13.0513,13.0837,13.0448,13.0707,953300.0
2010-01-27 15:00:00,20.16,20.19,20.15,20.17,853000.0,13.0642,13.0837,13.0577,13.0707,853000.0
2010-01-27 15:05:00,20.17,20.18,20.0,20.13,927000.0,13.0707,13.0772,12.9605,13.0448,927000.0
2010-01-27 15:10:00,20.12,20.13,20.05,20.12,1075500.0,13.0383,13.0448,12.9929,13.0383,1075500.0
2010-01-27 15:15:00,20.12,20.18,20.09,20.16,1827600.0,13.0383,13.0772,13.0189,13.0642,1827600.0
2010-01-27 15:20:00,20.17,20.22,20.16,20.17,1173700.0,13.0707,13.1031,13.0642,13.0707,1173700.0
2010-01-27 15:25:00,20.18,20.21,20.16,20.19,3476200.0,13.0772,13.0966,13.0642,13.0837,3476200.0
2010-01-27 15:30:00,20.19,20.25,20.19,20.24,1238800.0,13.0837,13.1225,13.0837,13.1161,1238800.0
2010-01-27 15:35:00,20.24,20.29,20.22,20.29,1559200.0,13.1161,13.1485,13.1031,13.1485,1559200.0
2010-01-27 15:40:00,20.28,20.33,20.26,20.29,1671200.0,13.142,13.1744,13.129,13.1485,1671200.0
2010-01-27 15:45:00,20.28,20.29,20.25,20.26,715100.0,13.142,13.1485,13.1225,13.129,715100.0
2010-01-27 15:50:00,20.27,20.27,20.24,20.27,853600.0,13.1355,13.1355,13.1161,13.1355,853600.0
2010-01-27 15:55:00,20.27,20.28,20.22,20.24,2025500.0,13.1355,13.142,13.1031,13.1161,2025500.0
2010-01-28 09:30:00,20.3,20.39,20.24,20.32,1465500.0,13.1549,13.2133,13.1161,13.1679,1465500.0
2010-01-28 09:35:00,20.33,20.33,20.12,20.18,1152500.0,13.1744,13.1744,13.0383,13.0772,1152500.0
2010-01-28 09:40:00,20.17,20.24,20.1,20.19,1612000.0,13.0707,13.1161,13.0253,13.0837,1612000.0
2010-01-28 09:45:00,20.19,20.28,20.16,20.19,1349600.0,13.0837,13.142,13.0642,13.0837,1349600.0
2010-01-28 09:50:00,20.19,20.22,20.14,20.16,1587800.0,13.0837,13.1031,13.0513,13.0642,1587800.0
2010-01-28 09:55:00,20.16,20.2,20.12,20.2,1121000.0,13.0642,13.0901,13.0383,13.0901,1121000.0
2010-01-28 10:00:00,20.2,20.2,20.12,20.13,1164100.0,13.0901,13.0901,13.0383,13.0448,1164100.0
2010-01-28 10:05:00,20.15,20.19,20.1,20.11,1308500.0,13.0577,13.0837,13.0253,13.0318,1308500.0
2010-01-28 10:10:00,20.1,20.12,20.04,20.11,1232200.0,13.0253,13.0383,12.9865,13.0318,1232200.0
2010-01-28 10:15:00,20.11,20.12,20.05,20.06,897800.0,13.0318,13.0383,12.9929,12.9994,897800.0
2010-01-28 10:20:00,20.06,20.12,20.03,20.05,825200.0,12.9994,13.0383,12.98,12.9929,825200.0
2010-01-28 10:25:00,20.04,20.08,20.0,20.01,1974400.0,12.9865,13.0124,12.9605,12.967,1974400.0
2010-01-28 10:30:00,20.01,20.03,19.96,20.03,1460500.0,12.967,12.98,12.9346,12.98,1460500.0
2010-01-28 10:35:00,20.02,20.07,19.99,20.05,871700.0,12.9735,13.0059,12.9541,12.9929,871700.0
2010-01-28 10:40:00,20.06,20.1,20.02,20.04,799500.0,12.9994,13.0253,12.9735,12.9865,799500.0
2010-01-28 10:45:00,20.05,20.05,19.93,19.95,1030600.0,12.9929,12.9929,12.9152,12.9281,1030600.0
2010-01-28 10:50:00,19.96,20.02,19.94,20.0,1174000.0,12.9346,12.9735,12.9217,12.9605,1174000.0
2010-01-28 10:55:00,20.01,20.01,19.92,19.93,1671900.0,12.967,12.967,12.9087,12.9152,1671900.0
2010-01-28 11:00:00,19.93,19.93,19.8,19.8,1631400.0,12.9152,12.9152,12.8309,12.8309,1631400.0
2010-01-28 11:05:00,19.81,19.81,19.76,19.79,1826500.0,12.8374,12.8374,12.805,12.8244,1826500.0
2010-01-28 11:10:00,19.78,19.84,19.77,19.83,1237000.0,12.818,12.8569,12.8115,12.8504,1237000.0
2010-01-28 11:15:00,19.82,19.83,19.75,19.77,1346900.0,12.8439,12.8504,12.7985,12.8115,1346900.0
2010-01-28 11:20:00,19.78,19.8,19.75,19.79,767500.0,12.818,12.8309,12.7985,12.8244,767500.0
2010-01-28 11:25:00,19.79,19.81,19.76,19.77,1086400.0,12.8244,12.8374,12.805,12.8115,1086400.0
2010-01-28 11:30:00,19.76,19.79,19.68,19.68,1945100.0,12.805,12.8244,12.7532,12.7532,1945100.0
2010-01-28 11:35:00,19.68,19.76,19.68,19.73,847800.0,12.7532,12.805,12.7532,12.7856,847800.0
2010-01-28 11:40:00,19.73,19.75,19.69,19.71,1467900.0,12.7856,12.7985,12.7596,12.7726,1467900.0
2010-01-28 11:45:00,19.71,19.75,19.68,19.74,1179600.0,12.7726,12.7985,12.7532,12.792,1179600.0
2010-01-28 11:50:00,19.74,19.76,19.72,19.75,868400.0,12.792,12.805,12.7791,12.7985,868400.0
2010-01-28 11:55:00,19.76,19.77,19.73,19.75,875300.0,12.805,12.8115,12.7856,12.7985,875300.0
2010-01-28 12:00:00,19.74,19.76,19.71,19.75,851700.0,12.792,12.805,12.7726,12.7985,851700.0
2010-01-28 12:05:00,19.74,19.82,19.74,19.81,765700.0,12.792,12.8439,12.792,12.8374,765700.0
2010-01-28 12:10:00,19.82,19.82,19.75,19.79,834800.0,12.8439,12.8439,12.7985,12.8244,834800.0
2010-01-28 12:15:00,19.79,19.79,19.77,19.77,269800.0,12.8244,12.8244,12.8115,12.8115,269800.0
2010-01-28 12:20:00,19.77,19.78,19.74,19.75,1208700.0,12.8115,12.818,12.792,12.7985,1208700.0
2010-01-28 12:25:00,19.75,19.75,19.71,19.75,730200.0,12.7985,12.7985,12.7726,12.7985,730200.0
2010-01-28 12:30:00,19.74,19.77,19.74,19.76,380600.0,12.792,12.8115,12.792,12.805,380600.0
2010-01-28 12:35:00,19.76,19.82,19.74,19.8,475900.0,12.805,12.8439,12.792,12.8309,475900.0
2010-01-28 12:40:00,19.81,19.83,19.77,19.77,349400.0,12.8374,12.8504,12.8115,12.8115,349400.0
2010-01-28 12:45:00,19.77,19.81,19.77,19.8,279100.0,12.8115,12.8374,12.8115,12.8309,279100.0
2010-01-28 12:50:00,19.8,19.83,19.78,19.82,406000.0,12.8309,12.8504,12.818,12.8439,406000.0
2010-01-28 12:55:00,19.82,19.84,19.8,19.84,606100.0,12.8439,12.8569,12.8309,12.8569,606100.0
2010-01-28 13:00:00,19.84,19.87,19.83,19.86,1062800.0,12.8569,12.8763,12.8504,12.8698,1062800.0
2010-01-28 13:05:00,19.86,19.91,19.85,19.88,1319200.0,12.8698,12.9022,12.8633,12.8828,1319200.0
2010-01-28 13:10:00,19.87,19.92,19.87,19.9,1061800.0,12.8763,12.9087,12.8763,12.8957,1061800.0
2010-01-28 13:15:00,19.9,19.93,19.89,19.92,539300.0,12.8957,12.9152,12.8893,12.9087,539300.0
2010-01-28 13:20:00,19.91,19.94,19.9,19.92,707700.0,12.9022,12.9217,12.8957,12.9087,707700.0
2010-01-28 13:25:00,19.93,19.93,19.9,19.9,433700.0,12.9152,12.9152,12.8957,12.8957,433700.0
2010-01-28 13:30:00,19.9,19.96,19.9,19.95,874200.0,12.8957,12.9346,12.8957,12.9281,874200.0
2010-01-28 13:35:00,19.95,19.95,19.93,19.95,481900.0,12.9281,12.9281,12.9152,12.9281,481900.0
2010-01-28 13:40:00,19.95,19.99,19.93,19.97,718900.0,12.9281,12.9541,12.9152,12.9411,718900.0
2010-01-28 13:45:00,19.98,19.98,19.94,19.95,246200.0,12.9476,12.9476,12.9217,12.9281,246200.0
2010-01-28 13:50:00,19.95,19.96,19.91,19.93,384900.0,12.9281,12.9346,12.9022,12.9152,384900.0
2010-01-28 13:55:00,19.93,19.93,19.86,19.86,797300.0,12.9152,12.9152,12.8698,12.8698,797300.0
2010-01-28 14:00:00,19.87,19.89,19.85,19.87,606900.0,12.8763,12.8893,12.8633,12.8763,606900.0
2010-01-28 14:05:00,19.87,19.89,19.84,19.89,687400.0,12.8763,12.8893,12.8569,12.8893,687400.0
2010-01-28 14:10:00,19.89,19.89,19.81,19.86,1047600.0,12.8893,12.8893,12.8374,12.8698,1047600.0
2010-01-28 14:15:00,19.86,19.88,19.81,19.86,673200.0,12.8698,12.8828,12.8374,12.8698,673200.0
2010-01-28 14:20:00,19.85,19.91,19.85,19.91,303500.0,12.8633,12.9022,12.8633,12.9022,303500.0
2010-01-28 14:25:00,19.9,19.94,19.83,19.92,421400.0,12.8957,12.9217,12.8504,12.9087,421400.0
2010-01-28 14:30:00,19.91,19.93,19.89,19.93,655400.0,12.9022,12.9152,12.8893,12.9152,655400.0
2010-01-28 14:35:00,19.93,19.93,19.84,19.87,524900.0,12.9152,12.9152,12.8569,12.8763,524900.0
2010-01-28 14:40:00,19.87,19.91,19.85,19.9,270400.0,12.8763,12.9022,12.8633,12.8957,270400.0
2010-01-28 14:45:00,19.9,19.96,19.9,19.95,786200.0,12.8957,12.9346,12.8957,12.9281,786200.0
2010-01-28 14:50:00,19.95,19.98,19.93,19.96,293100.0,12.9281,12.9476,12.9152,12.9346,293100.0
2010-01-28 14:55:00,19.97,19.99,19.95,19.97,435900.0,12.9411,12.9541,12.9281,12.9411,435900.0
2010-01-28 15:00:00,19.97,19.98,19.94,19.96,272700.0,12.9411,12.9476,12.9217,12.9346,272700.0
2010-01-28 15:05:00,19.95,20.02,19.95,19.99,577300.0,12.9281,12.9735,12.9281,12.9541,577300.0
2010-01-28 15:10:00,19.99,20.04,19.85,19.96,844500.0,12.9541,12.9865,12.8633,12.9346,844500.0
2010-01-28 15:15:00,19.96,20.0,19.95,19.99,776500.0,12.9346,12.9605,12.9281,12.9541,776500.0
2010-01-28 15:20:00,19.99,20.05,19.98,20.04,1046500.0,12.9541,12.9929,12.9476,12.9865,1046500.0
2010-01-28 15:25:00,20.04,20.05,19.99,20.04,1281100.0,12.9865,12.9929,12.9541,12.9865,1281100.0
2010-01-28 15:30:00,20.04,20.06,20.01,20.06,948200.0,12.9865,12.9994,12.967,12.9994,948200.0
2010-01-28 15:35:00,20.05,20.08,20.01,20.07,1380000.0,12.9929,13.0124,12.967,13.0059,1380000.0
2010-01-28 15:40:00,20.08,20.08,19.99,20.02,1064200.0,13.0124,13.0124,12.9541,12.9735,1064200.0
2010-01-28 15:45:00,20.03,20.03,19.97,19.99,1197200.0,12.98,12.98,12.9411,12.9541,1197200.0
2010-01-28 15:50:00,19.98,20.0,19.94,19.94,1615400.0,12.9476,12.9605,12.9217,12.9217,1615400.0
2010-01-28 15:55:00,19.95,19.98,19.92,19.93,2066300.0,12.9281,12.9476,12.9087,12.9152,2066300.0
2010-01-29 09:30:00,20.13,20.16,20.06,20.06,1643000.0,13.0448,13.0642,12.9994,12.9994,1643000.0
2010-01-29 09:35:00,20.06,20.08,19.97,20.01,1887200.0,12.9994,13.0124,12.9411,12.967,1887200.0
2010-01-29 09:40:00,20.01,20.12,20.0,20.1,1570600.0,12.967,13.0383,12.9605,13.0253,1570600.0
2010-01-29 09:45:00,20.09,20.18,20.06,20.17,1661900.0,13.0189,13.0772,12.9994,13.0707,1661900.0
2010-01-29 09:50:00,20.16,20.23,20.14,20.2,1707700.0,13.0642,13.1096,13.0513,13.0901,1707700.0
2010-01-29 09:55:00,20.2,20.2,20.1,20.14,1339100.0,13.0901,13.0901,13.0253,13.0513,1339100.0
2010-01-29 10:00:00,20.14,20.14,20.04,20.04,1114700.0,13.0513,13.0513,12.9865,12.9865,1114700.0
2010-01-29 10:05:00,20.04,20.06,19.92,19.92,1092000.0,12.9865,12.9994,12.9087,12.9087,1092000.0
2010-01-29 10:10:00,19.92,19.99,19.92,19.96,1403700.0,12.9087,12.9541,12.9087,12.9346,1403700.0
2010-01-29 10:15:00,19.95,19.97,19.92,19.96,988600.0,12.9281,12.9411,12.9087,12.9346,988600.0
2010-01-29 10:20:00,19.96,20.05,19.94,20.04,1430600.0,12.9346,12.9929,12.9217,12.9865,1430600.0
2010-01-29 10:25:00,20.04,20.09,20.02,20.04,742000.0,12.9865,13.0189,12.9735,12.9865,742000.0
2010-01-29 10:30:00,20.04,20.08,20.04,20.07,799500.0,12.9865,13.0124,12.9865,13.0059,799500.0
2010-01-29 10:35:00,20.07,20.07,20.05,20.05,539900.0,13.0059,13.0059,12.9929,12.9929,539900.0
2010-01-29 10:40:00,20.06,20.06,19.96,19.96,817000.0,12.9994,12.9994,12.9346,12.9346,817000.0
2010-01-29 10:45:00,19.96,20.02,19.96,20.01,459800.0,12.9346,12.9735,12.9346,12.967,459800.0
2010-01-29 10:50:00,20.02,20.02,19.97,19.98,631700.0,12.9735,12.9735,12.9411,12.9476,631700.0
2010-01-29 10:55:00,19.98,20.0,19.91,19.99,1330700.0,12.9476,12.9605,12.9022,12.9541,1330700.0
2010-01-29 11:00:00,19.99,20.0,19.93,19.98,873000.0,12.9541,12.9605,12.9152,12.9476,873000.0
2010-01-29 11:05:00,19.98,19.98,19.91,19.91,913500.0,12.9476,12.9476,12.9022,12.9022,913500.0
2010-01-29 11:10:00,19.91,19.95,19.9,19.9,1780700.0,12.9022,12.9281,12.8957,12.8957,1780700.0
2010-01-29 11:15:00,19.9,19.92,19.83,19.86,1818600.0,12.8957,12.9087,12.8504,12.8698,1818600.0
2010-01-29 11:20:00,19.86,19.86,19.81,19.83,1061000.0,12.8698,12.8698,12.8374,12.8504,1061000.0
2010-01-29 11:25:00,19.82,19.83,19.72,19.76,1262000.0,12.8439,12.8504,12.7791,12.805,1262000.0
2010-01-29 11:30:00,19.76,19.77,19.65,19.68,2335600.0,12.805,12.8115,12.7337,12.7532,2335600.0
2010-01-29 11:35:00,19.69,19.69,19.65,19.66,1698800.0,12.7596,12.7596,12.7337,12.7402,1698800.0
2010-01-29 11:40:00,19.66,19.69,19.65,19.67,821600.0,12.7402,12.7596,12.7337,12.7467,821600.0
2010-01-29 11:45:00,19.67,19.71,19.65,19.7,586400.0,12.7467,12.7726,12.7337,12.7661,586400.0
2010-01-29 11:50:00,19.69,19.82,19.69,19.8,777800.0,12.7596,12.8439,12.7596,12.8309,777800.0
2010-01-29 11:55:00,19.81,19.83,19.71,19.72,1149100.0,12.8374,12.8504,12.7726,12.7791,1149100.0
2010-01-29 12:00:00,19.71,19.77,19.71,19.74,645200.0,12.7726,12.8115,12.7726,12.792,645200.0
2010-01-29 12:05:00,19.73,19.74,19.67,19.69,1000300.0,12.7856,12.792,12.7467,12.7596,1000300.0
2010-01-29 12:10:00,19.7,19.71,19.67,19.7,826600.0,12.7661,12.7726,12.7467,12.7661,826600.0
2010-01-29 12:15:00,19.7,19.75,19.7,19.74,686800.0,12.7661,12.7985,12.7661,12.792,686800.0
2010-01-29 12:20:00,19.74,19.74,19.71,19.72,279300.0,12.792,12.792,12.7726,12.7791,279300.0
2010-01-29 12:25:00,19.72,19.73,19.71,19.73,354400.0,12.7791,12.7856,12.7726,12.7856,354400.0
2010-01-29 12:30:00,19.72,19.73,19.69,19.69,388700.0,12.7791,12.7856,12.7596,12.7596,388700.0
2010-01-29 12:35:00,19.7,19.76,19.69,19.76,762100.0,12.7661,12.805,12.7596,12.805,762100.0
2010-01-29 12:40:00,19.75,19.76,19.73,19.75,748200.0,12.7985,12.805,12.7856,12.7985,748200.0
2010-01-29 12:45:00,19.75,19.77,19.71,19.77,488300.0,12.7985,12.8115,12.7726,12.8115,488300.0
2010-01-29 12:50:00,19.76,19.83,19.76,19.81,428700.0,12.805,12.8504,12.805,12.8374,428700.0
2010-01-29 12:55:00,19.81,19.83,19.78,19.81,323600.0,12.8374,12.8504,12.818,12.8374,323600.0
2010-01-29 13:00:00,19.81,19.81,19.77,19.8,347300.0,12.8374,12.8374,12.8115,12.8309,347300.0
2010-01-29 13:05:00,19.79,19.84,19.78,19.8,1105800.0,12.8244,12.8569,12.818,12.8309,1105800.0
2010-01-29 13:10:00,19.78,19.79,19.72,19.72,380000.0,12.818,12.8244,12.7791,12.7791,380000.0
2010-01-29 13:15:00,19.72,19.75,19.72,19.74,385300.0,12.7791,12.7985,12.7791,12.792,385300.0
2010-01-29 13:20:00,19.74,19.76,19.73,19.75,365800.0,12.792,12.805,12.7856,12.7985,365800.0
2010-01-29 13:25:00,19.75,19.75,19.72,19.73,285400.0,12.7985,12.7985,12.7791,12.7856,285400.0
2010-01-29 13:30:00,19.73,19.74,19.69,19.69,533700.0,12.7856,12.792,12.7596,12.7596,533700.0
2010-01-29 13:35:00,19.7,19.71,19.67,19.67,507200.0,12.7661,12.7726,12.7467,12.7467,507200.0
2010-01-29 13:40:00,19.67,19.68,19.62,19.62,568600.0,12.7467,12.7532,12.7143,12.7143,568600.0
2010-01-29 13:45:00,19.62,19.64,19.6,19.6,569500.0,12.7143,12.7272,12.7013,12.7013,569500.0
2010-01-29 13:50:00,19.6,19.62,19.58,19.58,1223100.0,12.7013,12.7143,12.6884,12.6884,1223100.0
2010-01-29 13:55:00,19.58,19.6,19.55,19.6,1314700.0,12.6884,12.7013,12.6689,12.7013,1314700.0
2010-01-29 14:00:00,19.6,19.6,19.54,19.57,794400.0,12.7013,12.7013,12.6624,12.6819,794400.0
2010-01-29 14:05:00,19.57,19.58,19.52,19.53,587400.0,12.6819,12.6884,12.6495,12.656,587400.0
2010-01-29 14:10:00,19.54,19.62,19.53,19.6,1015500.0,12.6624,12.7143,12.656,12.7013,1015500.0
2010-01-29 14:15:00,19.61,19.61,19.57,19.59,551600.0,12.7078,12.7078,12.6819,12.6948,551600.0
2010-01-29 14:20:00,19.59,19.6,19.55,19.56,622800.0,12.6948,12.7013,12.6689,12.6754,622800.0
2010-01-29 14:25:00,19.56,19.61,19.56,19.58,431700.0,12.6754,12.7078,12.6754,12.6884,431700.0
2010-01-29 14:30:00,19.58,19.58,19.51,19.53,620300.0,12.6884,12.6884,12.643,12.656,620300.0
2010-01-29 14:35:00,19.52,19.53,19.5,19.5,723800.0,12.6495,12.656,12.6365,12.6365,723800.0
2010-01-29 14:40:00,19.5,19.54,19.5,19.52,1161700.0,12.6365,12.6624,12.6365,12.6495,1161700.0
2010-01-29 14:45:00,19.52,19.53,19.35,19.35,2351000.0,12.6495,12.656,12.5393,12.5393,2351000.0
2010-01-29 14:50:00,19.35,19.4,19.35,19.4,1426400.0,12.5393,12.5717,12.5393,12.5717,1426400.0
2010-01-29 14:55:00,19.4,19.4,19.32,19.37,1620900.0,12.5717,12.5717,12.5199,12.5523,1620900.0
2010-01-29 15:00:00,19.36,19.39,19.35,19.38,1754800.0,12.5458,12.5652,12.5393,12.5588,1754800.0
2010-01-29 15:05:00,19.38,19.41,19.36,19.36,1085600.0,12.5588,12.5782,12.5458,12.5458,1085600.0
2010-01-29 15:10:00,19.36,19.38,19.3,19.31,1847400.0,12.5458,12.5588,12.5069,12.5134,1847400.0
2010-01-29 15:15:00,19.31,19.4,19.3,19.4,1999700.0,12.5134,12.5717,12.5069,12.5717,1999700.0
2010-01-29 15:20:00,19.4,19.4,19.35,19.35,1523900.0,12.5717,12.5717,12.5393,12.5393,1523900.0
2010-01-29 15:25:00,19.35,19.39,19.31,19.37,878800.0,12.5393,12.5652,12.5134,12.5523,878800.0
2010-01-29 15:30:00,19.37,19.42,19.35,19.41,2478100.0,12.5523,12.5847,12.5393,12.5782,2478100.0
2010-01-29 15:35:00,19.41,19.44,19.39,19.43,2013000.0,12.5782,12.5976,12.5652,12.5912,2013000.0
2010-01-29 15:40:00,19.42,19.47,19.42,19.46,2999000.0,12.5847,12.6171,12.5847,12.6106,2999000.0
2010-01-29 15:45:00,19.45,19.46,19.39,19.4,2195600.0,12.6041,12.6106,12.5652,12.5717,2195600.0
2010-01-29 15:50:00,19.39,19.43,19.39,19.42,3767800.0,12.5652,12.5912,12.5652,12.5847,3767800.0
2010-01-29 15:55:00,19.43,19.43,19.37,19.4,3933900.0,12.5912,12.5912,12.5523,12.5717,3933900.0
2010-02-01 09:30:00,19.47,19.55,19.44,19.54,1513300.0,12.6171,12.6689,12.5976,12.6624,1513300.0
2010-02-01 09:35:00,19.53,19.58,19.52,19.54,1406100.0,12.656,12.6884,12.6495,12.6624,1406100.0
2010-02-01 09:40:00,19.54,19.57,19.5,19.51,945700.0,12.6624,12.6819,12.6365,12.643,945700.0
2010-02-01 09:45:00,19.51,19.66,19.5,19.65,1371300.0,12.643,12.7402,12.6365,12.7337,1371300.0
2010-02-01 09:50:00,19.66,19.67,19.63,19.64,1023100.0,12.7402,12.7467,12.7208,12.7272,1023100.0
2010-02-01 09:55:00,19.65,19.68,19.62,19.65,889200.0,12.7337,12.7532,12.7143,12.7337,889200.0
2010-02-01 10:00:00,19.66,19.71,19.61,19.62,1804900.0,12.7402,12.7726,12.7078,12.7143,1804900.0
2010-02-01 10:05:00,19.62,19.64,19.55,19.64,1156900.0,12.7143,12.7272,12.6689,12.7272,1156900.0
2010-02-01 10:10:00,19.63,19.67,19.6,19.66,1167400.0,12.7208,12.7467,12.7013,12.7402,1167400.0
2010-02-01 10:15:00,19.67,19.69,19.63,19.64,841700.0,12.7467,12.7596,12.7208,12.7272,841700.0
2010-02-01 10:20:00,19.63,19.69,19.63,19.68,1023100.0,12.7208,12.7596,12.7208,12.7532,1023100.0
2010-02-01 10:25:00,19.69,19.72,19.64,19.66,619600.0,12.7596,12.7791,12.7272,12.7402,619600.0
2010-02-01 10:30:00,19.67,19.71,19.66,19.7,497200.0,12.7467,12.7726,12.7402,12.7661,497200.0
2010-02-01 10:35:00,19.7,19.71,19.64,19.66,457000.0,12.7661,12.7726,12.7272,12.7402,457000.0
2010-02-01 10:40:00,19.65,19.68,19.64,19.68,625200.0,12.7337,12.7532,12.7272,12.7532,625200.0
2010-02-01 10:45:00,19.67,19.7,19.64,19.66,415700.0,12.7467,12.7661,12.7272,12.7402,415700.0
2010-02-01 10:50:00,19.66,19.7,19.65,19.67,450100.0,12.7402,12.7661,12.7337,12.7467,450100.0
2010-02-01 10:55:00,19.67,19.68,19.61,19.61,603900.0,12.7467,12.7532,12.7078,12.7078,603900.0
2010-02-01 11:00:00,19.61,19.62,19.58,19.6,778500.0,12.7078,12.7143,12.6884,12.7013,778500.0
2010-02-01 11:05:00,19.59,19.64,19.57,19.62,515100.0,12.6948,12.7272,12.6819,12.7143,515100.0
2010-02-01 11:10:00,19.63,19.64,19.6,19.62,341500.0,12.7208,12.7272,12.7013,12.7143,341500.0
2010-02-01 11:15:00,19.61,19.68,19.61,19.68,473600.0,12.7078,12.7532,12.7078,12.7532,473600.0
2010-02-01 11:20:00,19.68,19.69,19.65,19.69,714500.0,12.7532,12.7596,12.7337,12.7596,714500.0
2010-02-01 11:25:00,19.68,19.75,19.68,19.74,987600.0,12.7532,12.7985,12.7532,12.792,987600.0
2010-02-01 11:30:00,19.73,19.74,19.7,19.71,508700.0,12.7856,12.792,12.7661,12.7726,508700.0
2010-02-01 11:35:00,19.72,19.72,19.68,19.7,480900.0,12.7791,12.7791,12.7532,12.7661,480900.0
2010-02-01 11:40:00,19.7,19.72,19.7,19.71,200900.0,12.7661,12.7791,12.7661,12.7726,200900.0
2010-02-01 11:45:00,19.7,19.71,19.65,19.66,278800.0,12.7661,12.7726,12.7337,12.7402,278800.0
2010-02-01 11:50:00,19.67,19.67,19.62,19.62,164200.0,12.7467,12.7467,12.7143,12.7143,164200.0
2010-02-01 11:55:00,19.62,19.63,19.58,19.59,513100.0,12.7143,12.7208,12.6884,12.6948,513100.0
2010-02-01 12:00:00,19.58,19.62,19.58,19.59,437700.0,12.6884,12.7143,12.6884,12.6948,437700.0
2010-02-01 12:05:00,19.6,19.62,19.58,19.61,404200.0,12.7013,12.7143,12.6884,12.7078,404200.0
2010-02-01 12:10:00,19.62,19.64,19.6,19.63,287800.0,12.7143,12.7272,12.7013,12.7208,287800.0
2010-02-01 12:15:00,19.64,19.64,19.59,19.62,510700.0,12.7272,12.7272,12.6948,12.7143,510700.0
2010-02-01 12:20:00,19.62,19.63,19.6,19.62,475300.0,12.7143,12.7208,12.7013,12.7143,475300.0
2010-02-01 12:25:00,19.62,19.64,19.6,19.62,261300.0,12.7143,12.7272,12.7013,12.7143,261300.0
2010-02-01 12:30:00,19.62,19.64,19.61,19.64,235600.0,12.7143,12.7272,12.7078,12.7272,235600.0
2010-02-01 12:35:00,19.64,19.67,19.62,19.63,498900.0,12.7272,12.7467,12.7143,12.7208,498900.0
2010-02-01 12:40:00,19.63,19.68,19.62,19.68,357100.0,12.7208,12.7532,12.7143,12.7532,357100.0
2010-02-01 12:45:00,19.68,19.68,19.65,19.67,276800.0,12.7532,12.7532,12.7337,12.7467,276800.0
2010-02-01 12:50:00,19.67,19.68,19.64,19.64,459900.0,12.7467,12.7532,12.7272,12.7272,459900.0
2010-02-01 12:55:00,19.65,19.67,19.63,19.66,446700.0,12.7337,12.7467,12.7208,12.7402,446700.0
2010-02-01 13:00:00,19.65,19.66,19.62,19.65,321000.0,12.7337,12.7402,12.7143,12.7337,321000.0
2010-02-01 13:05:00,19.65,19.68,19.64,19.67,203800.0,12.7337,12.7532,12.7272,12.7467,203800.0
2010-02-01 13:10:00,19.68,19.68,19.64,19.66,342400.0,12.7532,12.7532,12.7272,12.7402,342400.0
2010-02-01 13:15:00,19.65,19.68,19.63,19.65,330700.0,12.7337,12.7532,12.7208,12.7337,330700.0
2010-02-01 13:20:00,19.66,19.7,19.62,19.69,477000.0,12.7402,12.7661,12.7143,12.7596,477000.0
2010-02-01 13:25:00,19.7,19.7,19.65,19.66,290300.0,12.7661,12.7661,12.7337,12.7402,290300.0
2010-02-01 13:30:00,19.67,19.68,19.66,19.66,151600.0,12.7467,12.7532,12.7402,12.7402,151600.0
2010-02-01 13:35:00,19.66,19.67,19.64,19.65,166400.0,12.7402,12.7467,12.7272,12.7337,166400.0
2010-02-01 13:40:00,19.65,19.66,19.63,19.63,226600.0,12.7337,12.7402,12.7208,12.7208,226600.0
2010-02-01 13:45:00,19.63,19.65,19.62,19.63,396600.0,12.7208,12.7337,12.7143,12.7208,396600.0
2010-02-01 13:50:00,19.63,19.64,19.61,19.61,473900.0,12.7208,12.7272,12.7078,12.7078,473900.0
2010-02-01 13:55:00,19.62,19.63,19.59,19.59,631400.0,12.7143,12.7208,12.6948,12.6948,631400.0
2010-02-01 14:00:00,19.6,19.61,19.59,19.6,471600.0,12.7013,12.7078,12.6948,12.7013,471600.0
2010-02-01 14:05:00,19.59,19.6,19.58,19.59,361900.0,12.6948,12.7013,12.6884,12.6948,361900.0
2010-02-01 14:10:00,19.59,19.6,19.56,19.58,746100.0,12.6948,12.7013,12.6754,12.6884,746100.0
2010-02-01 14:15:00,19.57,19.61,19.57,19.6,275600.0,12.6819,12.7078,12.6819,12.7013,275600.0
2010-02-01 14:20:00,19.61,19.62,19.58,19.59,332700.0,12.7078,12.7143,12.6884,12.6948,332700.0
2010-02-01 14:25:00,19.58,19.6,19.57,19.6,379800.0,12.6884,12.7013,12.6819,12.7013,379800.0
2010-02-01 14:30:00,19.6,19.61,19.57,19.58,299600.0,12.7013,12.7078,12.6819,12.6884,299600.0
2010-02-01 14:35:00,19.58,19.6,19.57,19.59,276600.0,12.6884,12.7013,12.6819,12.6948,276600.0
2010-02-01 14:40:00,19.6,19.62,19.59,19.61,539600.0,12.7013,12.7143,12.6948,12.7078,539600.0
2010-02-01 14:45:00,19.6,19.61,19.58,19.58,251000.0,12.7013,12.7078,12.6884,12.6884,251000.0
2010-02-01 14:50:00,19.58,19.62,19.58,19.62,435400.0,12.6884,12.7143,12.6884,12.7143,435400.0
2010-02-01 14:55:00,19.61,19.62,19.6,19.61,259700.0,12.7078,12.7143,12.7013,12.7078,259700.0
2010-02-01 15:00:00,19.6,19.62,19.59,19.59,511400.0,12.7013,12.7143,12.6948,12.6948,511400.0
2010-02-01 15:05:00,19.59,19.61,19.56,19.56,523800.0,12.6948,12.7078,12.6754,12.6754,523800.0
2010-02-01 15:10:00,19.56,19.58,19.55,19.58,932400.0,12.6754,12.6884,12.6689,12.6884,932400.0
2010-02-01 15:15:00,19.58,19.6,19.57,19.59,415300.0,12.6884,12.7013,12.6819,12.6948,415300.0
2010-02-01 15:20:00,19.59,19.6,19.58,19.59,403600.0,12.6948,12.7013,12.6884,12.6948,403600.0
2010-02-01 15:25:00,19.59,19.62,19.58,19.6,342900.0,12.6948,12.7143,12.6884,12.7013,342900.0
2010-02-01 15:30:00,19.6,19.63,19.6,19.61,956800.0,12.7013,12.7208,12.7013,12.7078,956800.0
2010-02-01 15:35:00,19.6,19.63,19.57,19.59,972600.0,12.7013,12.7208,12.6819,12.6948,972600.0
2010-02-01 15:40:00,19.58,19.63,19.58,19.59,815000.0,12.6884,12.7208,12.6884,12.6948,815000.0
2010-02-01 15:45:00,19.6,19.62,19.58,19.59,941000.0,12.7013,12.7143,12.6884,12.6948,941000.0
2010-02-01 15:50:00,19.58,19.62,19.57,19.62,1112100.0,12.6884,12.7143,12.6819,12.7143,1112100.0
2010-02-01 15:55:00,19.62,19.65,19.6,19.6,1751600.0,12.7143,12.7337,12.7013,12.7013,1751600.0
2010-02-02 09:30:00,19.68,19.75,19.56,19.6,1650300.0,12.7532,12.7985,12.6754,12.7013,1650300.0
2010-02-02 09:35:00,19.59,19.72,19.58,19.71,1369900.0,12.6948,12.7791,12.6884,12.7726,1369900.0
2010-02-02 09:40:00,19.7,19.73,19.66,19.71,1223300.0,12.7661,12.7856,12.7402,12.7726,1223300.0
2010-02-02 09:45:00,19.71,19.75,19.69,19.73,695300.0,12.7726,12.7985,12.7596,12.7856,695300.0
2010-02-02 09:50:00,19.74,19.75,19.71,19.74,832400.0,12.792,12.7985,12.7726,12.792,832400.0
2010-02-02 09:55:00,19.73,19.76,19.67,19.69,893000.0,12.7856,12.805,12.7467,12.7596,893000.0
2010-02-02 10:00:00,19.69,19.76,19.63,19.67,961100.0,12.7596,12.805,12.7208,12.7467,961100.0
2010-02-02 10:05:00,19.67,19.72,19.66,19.69,585000.0,12.7467,12.7791,12.7402,12.7596,585000.0
2010-02-02 10:10:00,19.7,19.71,19.63,19.68,883600.0,12.7661,12.7726,12.7208,12.7532,883600.0
2010-02-02 10:15:00,19.68,19.78,19.68,19.73,1186100.0,12.7532,12.818,12.7532,12.7856,1186100.0
2010-02-02 10:20:00,19.73,19.75,19.68,19.72,915100.0,12.7856,12.7985,12.7532,12.7791,915100.0
2010-02-02 10:25:00,19.72,19.81,19.71,19.81,847200.0,12.7791,12.8374,12.7726,12.8374,847200.0
2010-02-02 10:30:00,19.81,19.84,19.79,19.8,662500.0,12.8374,12.8569,12.8244,12.8309,662500.0
2010-02-02 10:35:00,19.79,19.8,19.76,19.76,831100.0,12.8244,12.8309,12.805,12.805,831100.0
2010-02-02 10:40:00,19.77,19.77,19.74,19.76,231100.0,12.8115,12.8115,12.792,12.805,231100.0
2010-02-02 10:45:00,19.75,19.76,19.72,19.73,274300.0,12.7985,12.805,12.7791,12.7856,274300.0
2010-02-02 10:50:00,19.73,19.77,19.71,19.72,675200.0,12.7856,12.8115,12.7726,12.7791,675200.0
2010-02-02 10:55:00,19.72,19.77,19.71,19.77,450900.0,12.7791,12.8115,12.7726,12.8115,450900.0
2010-02-02 11:00:00,19.76,19.77,19.7,19.7,409900.0,12.805,12.8115,12.7661,12.7661,409900.0
2010-02-02 11:05:00,19.71,19.73,19.7,19.73,581100.0,12.7726,12.7856,12.7661,12.7856,581100.0
2010-02-02 11:10:00,19.73,19.73,19.68,19.7,384000.0,12.7856,12.7856,12.7532,12.7661,384000.0
2010-02-02 11:15:00,19.71,19.74,19.68,19.73,845000.0,12.7726,12.792,12.7532,12.7856,845000.0
2010-02-02 11:20:00,19.73,19.8,19.72,19.78,653100.0,12.7856,12.8309,12.7791,12.818,653100.0
2010-02-02 11:25:00,19.79,19.8,19.78,19.8,312700.0,12.8244,12.8309,12.818,12.8309,312700.0
2010-02-02 11:30:00,19.8,19.83,19.79,19.8,466900.0,12.8309,12.8504,12.8244,12.8309,466900.0
2010-02-02 11:35:00,19.8,19.84,19.79,19.83,905700.0,12.8309,12.8569,12.8244,12.8504,905700.0
2010-02-02 11:40:00,19.82,19.85,19.81,19.82,1274100.0,12.8439,12.8633,12.8374,12.8439,1274100.0
2010-02-02 11:45:00,19.83,19.85,19.82,19.84,328500.0,12.8504,12.8633,12.8439,12.8569,328500.0
2010-02-02 11:50:00,19.85,19.88,19.84,19.88,283100.0,12.8633,12.8828,12.8569,12.8828,283100.0
2010-02-02 11:55:00,19.88,19.89,19.84,19.89,1009500.0,12.8828,12.8893,12.8569,12.8893,1009500.0
2010-02-02 12:00:00,19.89,19.9,19.87,19.89,760200.0,12.8893,12.8957,12.8763,12.8893,760200.0
2010-02-02 12:05:00,19.89,19.91,19.88,19.9,429500.0,12.8893,12.9022,12.8828,12.8957,429500.0
2010-02-02 12:10:00,19.9,19.91,19.89,19.89,833100.0,12.8957,12.9022,12.8893,12.8893,833100.0
2010-02-02 12:15:00,19.9,19.93,19.89,19.93,633400.0,12.8957,12.9152,12.8893,12.9152,633400.0
2010-02-02 12:20:00,19.92,19.94,19.9,19.91,577100.0,12.9087,12.9217,12.8957,12.9022,577100.0
2010-02-02 12:25:00,19.91,19.95,19.9,19.95,648200.0,12.9022,12.9281,12.8957,12.9281,648200.0
2010-02-02 12:30:00,19.94,19.96,19.93,19.95,718000.0,12.9217,12.9346,12.9152,12.9281,718000.0
2010-02-02 12:35:00,19.95,19.97,19.92,19.93,554900.0,12.9281,12.9411,12.9087,12.9152,554900.0
2010-02-02 12:40:00,19.93,19.93,19.89,19.9,367300.0,12.9152,12.9152,12.8893,12.8957,367300.0
2010-02-02 12:45:00,19.9,19.91,19.88,19.9,463900.0,12.8957,12.9022,12.8828,12.8957,463900.0
2010-02-02 12:50:00,19.91,19.91,19.89,19.91,235000.0,12.9022,12.9022,12.8893,12.9022,235000.0
2010-02-02 12:55:00,19.91,19.92,19.9,19.92,548900.0,12.9022,12.9087,12.8957,12.9087,548900.0
2010-02-02 13:00:00,19.92,19.93,19.9,19.91,661500.0,12.9087,12.9152,12.8957,12.9022,661500.0
2010-02-02 13:05:00,19.9,19.92,19.86,19.86,772300.0,12.8957,12.9087,12.8698,12.8698,772300.0
2010-02-02 13:10:00,19.86,19.88,19.85,19.88,362500.0,12.8698,12.8828,12.8633,12.8828,362500.0
2010-02-02 13:15:00,19.88,19.88,19.86,19.88,267700.0,12.8828,12.8828,12.8698,12.8828,267700.0
2010-02-02 13:20:00,19.87,19.89,19.87,19.88,252200.0,12.8763,12.8893,12.8763,12.8828,252200.0
2010-02-02 13:25:00,19.88,19.92,19.87,19.92,450100.0,12.8828,12.9087,12.8763,12.9087,450100.0
2010-02-02 13:30:00,19.92,19.93,19.89,19.89,439800.0,12.9087,12.9152,12.8893,12.8893,439800.0
2010-02-02 13:35:00,19.89,19.93,19.88,19.92,439400.0,12.8893,12.9152,12.8828,12.9087,439400.0
2010-02-02 13:40:00,19.92,19.98,19.92,19.97,1131700.0,12.9087,12.9476,12.9087,12.9411,1131700.0
2010-02-02 13:45:00,19.97,20.0,19.97,19.99,589400.0,12.9411,12.9605,12.9411,12.9541,589400.0
2010-02-02 13:50:00,19.99,20.04,19.98,20.01,1425900.0,12.9541,12.9865,12.9476,12.967,1425900.0
2010-02-02 13:55:00,20.01,20.02,19.95,19.95,682100.0,12.967,12.9735,12.9281,12.9281,682100.0
2010-02-02 14:00:00,19.95,19.96,19.95,19.96,416900.0,12.9281,12.9346,12.9281,12.9346,416900.0
2010-02-02 14:05:00,19.95,19.96,19.93,19.93,1030600.0,12.9281,12.9346,12.9152,12.9152,1030600.0
2010-02-02 14:10:00,19.94,19.95,19.92,19.92,482800.0,12.9217,12.9281,12.9087,12.9087,482800.0
2010-02-02 14:15:00,19.92,19.94,19.89,19.94,2183100.0,12.9087,12.9217,12.8893,12.9217,2183100.0
2010-02-02 14:20:00,19.93,19.95,19.93,19.95,225800.0,12.9152,12.9281,12.9152,12.9281,225800.0
2010-02-02 14:25:00,19.95,19.96,19.93,19.96,638200.0,12.9281,12.9346,12.9152,12.9346,638200.0
2010-02-02 14:30:00,19.95,19.97,19.94,19.94,273200.0,12.9281,12.9411,12.9217,12.9217,273200.0
2010-02-02 14:35:00,19.95,19.95,19.93,19.95,412800.0,12.9281,12.9281,12.9152,12.9281,412800.0
2010-02-02 14:40:00,19.95,19.96,19.92,19.93,606500.0,12.9281,12.9346,12.9087,12.9152,606500.0
2010-02-02 14:45:00,19.92,19.94,19.89,19.92,792200.0,12.9087,12.9217,12.8893,12.9087,792200.0
2010-02-02 14:50:00,19.92,19.96,19.9,19.95,670800.0,12.9087,12.9346,12.8957,12.9281,670800.0
2010-02-02 14:55:00,19.95,19.97,19.93,19.97,498300.0,12.9281,12.9411,12.9152,12.9411,498300.0
2010-02-02 15:00:00,19.97,19.98,19.93,19.94,1501700.0,12.9411,12.9476,12.9152,12.9217,1501700.0
2010-02-02 15:05:00,19.94,19.96,19.93,19.95,869200.0,12.9217,12.9346,12.9152,12.9281,869200.0
2010-02-02 15:10:00,19.95,19.98,19.93,19.96,651100.0,12.9281,12.9476,12.9152,12.9346,651100.0
2010-02-02 15:15:00,19.97,20.0,19.97,19.99,801900.0,12.9411,12.9605,12.9411,12.9541,801900.0
2010-02-02 15:20:00,19.99,20.0,19.97,19.97,771100.0,12.9541,12.9605,12.9411,12.9411,771100.0
2010-02-02 15:25:00,19.97,19.98,19.94,19.97,765800.0,12.9411,12.9476,12.9217,12.9411,765800.0
2010-02-02 15:30:00,19.97,19.98,19.96,19.97,453300.0,12.9411,12.9476,12.9346,12.9411,453300.0
2010-02-02 15:35:00,19.97,19.97,19.95,19.96,509000.0,12.9411,12.9411,12.9281,12.9346,509000.0
2010-02-02 15:40:00,19.96,19.98,19.93,19.94,1014600.0,12.9346,12.9476,12.9152,12.9217,1014600.0
2010-02-02 15:45:00,19.94,19.94,19.91,19.93,879800.0,12.9217,12.9217,12.9022,12.9152,879800.0
2010-02-02 15:50:00,19.93,19.93,19.9,19.92,1020000.0,12.9152,12.9152,12.8957,12.9087,1020000.0
2010-02-02 15:55:00,19.93,19.97,19.91,19.91,1849200.0,12.9152,12.9411,12.9022,12.9022,1849200.0
2010-02-03 09:30:00,19.78,19.85,19.74,19.84,1244300.0,12.9206,12.9663,12.8944,12.9597,1244300.0
2010-02-03 09:35:00,19.84,19.88,19.78,19.78,796800.0,12.9597,12.9859,12.9206,12.9206,796800.0
2010-02-03 09:40:00,19.78,19.83,19.73,19.74,1046700.0,12.9206,12.9532,12.8879,12.8944,1046700.0
2010-02-03 09:45:00,19.75,19.76,19.69,19.72,714500.0,12.901,12.9075,12.8618,12.8814,714500.0
2010-02-03 09:50:00,19.71,19.82,19.71,19.81,676500.0,12.8748,12.9467,12.8748,12.9401,676500.0
2010-02-03 09:55:00,19.79,19.85,19.79,19.84,766300.0,12.9271,12.9663,12.9271,12.9597,766300.0
2010-02-03 10:00:00,19.83,19.85,19.78,19.79,465200.0,12.9532,12.9663,12.9206,12.9271,465200.0
2010-02-03 10:05:00,19.79,19.8,19.76,19.77,756500.0,12.9271,12.9336,12.9075,12.914,756500.0
2010-02-03 10:10:00,19.77,19.77,19.7,19.73,562500.0,12.914,12.914,12.8683,12.8879,562500.0
2010-02-03 10:15:00,19.72,19.73,19.61,19.62,1145100.0,12.8814,12.8879,12.8095,12.816,1145100.0
2010-02-03 10:20:00,19.62,19.65,19.61,19.61,880900.0,12.816,12.8356,12.8095,12.8095,880900.0
2010-02-03 10:25:00,19.62,19.62,19.57,19.58,631200.0,12.816,12.816,12.7834,12.7899,631200.0
2010-02-03 10:30:00,19.57,19.6,19.56,19.58,743300.0,12.7834,12.803,12.7768,12.7899,743300.0
2010-02-03 10:35:00,19.59,19.59,19.54,19.55,900800.0,12.7964,12.7964,12.7638,12.7703,900800.0
2010-02-03 10:40:00,19.55,19.55,19.5,19.53,1383300.0,12.7703,12.7703,12.7377,12.7572,1383300.0
2010-02-03 10:45:00,19.54,19.55,19.47,19.55,1178000.0,12.7638,12.7703,12.7181,12.7703,1178000.0
2010-02-03 10:50:00,19.55,19.59,19.54,19.58,699000.0,12.7703,12.7964,12.7638,12.7899,699000.0
2010-02-03 10:55:00,19.59,19.59,19.55,19.56,497300.0,12.7964,12.7964,12.7703,12.7768,497300.0
2010-02-03 11:00:00,19.56,19.59,19.52,19.54,783000.0,12.7768,12.7964,12.7507,12.7638,783000.0
2010-02-03 11:05:00,19.55,19.63,19.54,19.62,667800.0,12.7703,12.8226,12.7638,12.816,667800.0
2010-02-03 11:10:00,19.62,19.65,19.61,19.61,442200.0,12.816,12.8356,12.8095,12.8095,442200.0
2010-02-03 11:15:00,19.62,19.64,19.61,19.63,389300.0,12.816,12.8291,12.8095,12.8226,389300.0
2010-02-03 11:20:00,19.63,19.66,19.6,19.63,499800.0,12.8226,12.8422,12.803,12.8226,499800.0
2010-02-03 11:25:00,19.63,19.63,19.58,19.6,336500.0,12.8226,12.8226,12.7899,12.803,336500.0
2010-02-03 11:30:00,19.59,19.61,19.58,19.58,749200.0,12.7964,12.8095,12.7899,12.7899,749200.0
2010-02-03 11:35:00,19.58,19.58,19.52,19.52,368000.0,12.7899,12.7899,12.7507,12.7507,368000.0
2010-02-03 11:40:00,19.52,19.54,19.51,19.54,525300.0,12.7507,12.7638,12.7442,12.7638,525300.0
2010-02-03 11:45:00,19.54,19.56,19.53,19.55,339200.0,12.7638,12.7768,12.7572,12.7703,339200.0
2010-02-03 11:50:00,19.55,19.58,19.52,19.58,540200.0,12.7703,12.7899,12.7507,12.7899,540200.0
2010-02-03 11:55:00,19.57,19.58,19.51,19.51,534900.0,12.7834,12.7899,12.7442,12.7442,534900.0
2010-02-03 12:00:00,19.51,19.53,19.5,19.52,443600.0,12.7442,12.7572,12.7377,12.7507,443600.0
2010-02-03 12:05:00,19.51,19.56,19.51,19.56,704700.0,12.7442,12.7768,12.7442,12.7768,704700.0
2010-02-03 12:10:00,19.56,19.58,19.55,19.57,651400.0,12.7768,12.7899,12.7703,12.7834,651400.0
2010-02-03 12:15:00,19.57,19.58,19.54,19.55,236500.0,12.7834,12.7899,12.7638,12.7703,236500.0
2010-02-03 12:20:00,19.55,19.56,19.54,19.55,192600.0,12.7703,12.7768,12.7638,12.7703,192600.0
2010-02-03 12:25:00,19.55,19.56,19.51,19.52,662000.0,12.7703,12.7768,12.7442,12.7507,662000.0
2010-02-03 12:30:00,19.52,19.55,19.51,19.55,588600.0,12.7507,12.7703,12.7442,12.7703,588600.0
2010-02-03 12:35:00,19.55,19.6,19.54,19.59,353300.0,12.7703,12.803,12.7638,12.7964,353300.0
2010-02-03 12:40:00,19.58,19.59,19.55,19.55,368500.0,12.7899,12.7964,12.7703,12.7703,368500.0
2010-02-03 12:45:00,19.56,19.57,19.53,19.55,384100.0,12.7768,12.7834,12.7572,12.7703,384100.0
2010-02-03 12:50:00,19.56,19.59,19.55,19.59,216400.0,12.7768,12.7964,12.7703,12.7964,216400.0
2010-02-03 12:55:00,19.59,19.61,19.56,19.56,331100.0,12.7964,12.8095,12.7768,12.7768,331100.0
2010-02-03 13:00:00,19.57,19.6,19.56,19.6,176000.0,12.7834,12.803,12.7768,12.803,176000.0
2010-02-03 13:05:00,19.59,19.64,19.59,19.64,333600.0,12.7964,12.8291,12.7964,12.8291,333600.0
2010-02-03 13:10:00,19.64,19.66,19.63,19.64,488300.0,12.8291,12.8422,12.8226,12.8291,488300.0
2010-02-03 13:15:00,19.65,19.65,19.64,19.65,134000.0,12.8356,12.8356,12.8291,12.8356,134000.0
2010-02-03 13:20:00,19.65,19.66,19.61,19.62,468400.0,12.8356,12.8422,12.8095,12.816,468400.0
2010-02-03 13:25:00,19.62,19.64,19.59,19.64,402500.0,12.816,12.8291,12.7964,12.8291,402500.0
2010-02-03 13:30:00,19.64,19.67,19.63,19.67,207600.0,12.8291,12.8487,12.8226,12.8487,207600.0
2010-02-03 13:35:00,19.67,19.69,19.62,19.63,668800.0,12.8487,12.8618,12.816,12.8226,668800.0
2010-02-03 13:40:00,19.63,19.67,19.63,19.67,421300.0,12.8226,12.8487,12.8226,12.8487,421300.0
2010-02-03 13:45:00,19.67,19.69,19.64,19.66,490700.0,12.8487,12.8618,12.8291,12.8422,490700.0
2010-02-03 13:50:00,19.67,19.67,19.62,19.63,611500.0,12.8487,12.8487,12.816,12.8226,611500.0
2010-02-03 13:55:00,19.63,19.67,19.62,19.67,541000.0,12.8226,12.8487,12.816,12.8487,541000.0
2010-02-03 14:00:00,19.66,19.67,19.62,19.65,510700.0,12.8422,12.8487,12.816,12.8356,510700.0
2010-02-03 14:05:00,19.65,19.69,19.64,19.66,334100.0,12.8356,12.8618,12.8291,12.8422,334100.0
2010-02-03 14:10:00,19.67,19.68,19.65,19.66,288000.0,12.8487,12.8552,12.8356,12.8422,288000.0
2010-02-03 14:15:00,19.66,19.67,19.64,19.65,196500.0,12.8422,12.8487,12.8291,12.8356,196500.0
2010-02-03 14:20:00,19.64,19.66,19.62,19.63,295200.0,12.8291,12.8422,12.816,12.8226,295200.0
2010-02-03 14:25:00,19.63,19.65,19.62,19.64,328200.0,12.8226,12.8356,12.816,12.8291,328200.0
2010-02-03 14:30:00,19.65,19.67,19.63,19.66,715100.0,12.8356,12.8487,12.8226,12.8422,715100.0
2010-02-03 14:35:00,19.66,19.66,19.64,19.65,180000.0,12.8422,12.8422,12.8291,12.8356,180000.0
2010-02-03 14:40:00,19.65,19.65,19.6,19.62,565400.0,12.8356,12.8356,12.803,12.816,565400.0
2010-02-03 14:45:00,19.61,19.64,19.61,19.62,371600.0,12.8095,12.8291,12.8095,12.816,371600.0
2010-02-03 14:50:00,19.62,19.65,19.61,19.65,343300.0,12.816,12.8356,12.8095,12.8356,343300.0
2010-02-03 14:55:00,19.65,19.68,19.65,19.66,425900.0,12.8356,12.8552,12.8356,12.8422,425900.0
2010-02-03 15:00:00,19.65,19.72,19.65,19.72,540200.0,12.8356,12.8814,12.8356,12.8814,540200.0
2010-02-03 15:05:00,19.72,19.73,19.66,19.66,610100.0,12.8814,12.8879,12.8422,12.8422,610100.0
2010-02-03 15:10:00,19.66,19.69,19.65,19.69,581200.0,12.8422,12.8618,12.8356,12.8618,581200.0
2010-02-03 15:15:00,19.68,19.69,19.65,19.65,421900.0,12.8552,12.8618,12.8356,12.8356,421900.0
2010-02-03 15:20:00,19.66,19.67,19.63,19.65,455500.0,12.8422,12.8487,12.8226,12.8356,455500.0
2010-02-03 15:25:00,19.66,19.69,19.64,19.67,363900.0,12.8422,12.8618,12.8291,12.8487,363900.0
2010-02-03 15:30:00,19.67,19.7,19.66,19.7,259900.0,12.8487,12.8683,12.8422,12.8683,259900.0
2010-02-03 15:35:00,19.69,19.7,19.67,19.69,447200.0,12.8618,12.8683,12.8487,12.8618,447200.0
2010-02-03 15:40:00,19.69,19.72,19.68,19.72,612600.0,12.8618,12.8814,12.8552,12.8814,612600.0
2010-02-03 15:45:00,19.72,19.72,19.67,19.7,981400.0,12.8814,12.8814,12.8487,12.8683,981400.0
2010-02-03 15:50:00,19.7,19.71,19.66,19.69,1035800.0,12.8683,12.8748,12.8422,12.8618,1035800.0
2010-02-03 15:55:00,19.69,19.69,19.66,19.68,1466100.0,12.8618,12.8618,12.8422,12.8552,1466100.0
2010-02-04 09:30:00,19.58,19.58,19.45,19.58,1527500.0,12.7899,12.7899,12.705,12.7899,1527500.0
2010-02-04 09:35:00,19.57,19.58,19.51,19.54,601700.0,12.7834,12.7899,12.7442,12.7638,601700.0
2010-02-04 09:40:00,19.54,19.55,19.45,19.45,905600.0,12.7638,12.7703,12.705,12.705,905600.0
2010-02-04 09:45:00,19.45,19.45,19.35,19.4,1884800.0,12.705,12.705,12.6397,12.6723,1884800.0
2010-02-04 09:50:00,19.4,19.41,19.35,19.39,948300.0,12.6723,12.6789,12.6397,12.6658,948300.0
2010-02-04 09:55:00,19.39,19.39,19.29,19.31,1066200.0,12.6658,12.6658,12.6005,12.6135,1066200.0
2010-02-04 10:00:00,19.32,19.37,19.27,19.31,1410100.0,12.6201,12.6527,12.5874,12.6135,1410100.0
2010-02-04 10:05:00,19.3,19.32,19.25,19.26,1163600.0,12.607,12.6201,12.5743,12.5809,1163600.0
2010-02-04 10:10:00,19.26,19.29,19.18,19.19,2090700.0,12.5809,12.6005,12.5286,12.5352,2090700.0
2010-02-04 10:15:00,19.19,19.22,19.12,19.19,1609700.0,12.5352,12.5548,12.4894,12.5352,1609700.0
2010-02-04 10:20:00,19.18,19.22,19.17,19.17,1434900.0,12.5286,12.5548,12.5221,12.5221,1434900.0
2010-02-04 10:25:00,19.17,19.18,19.12,19.13,1512000.0,12.5221,12.5286,12.4894,12.496,1512000.0
2010-02-04 10:30:00,19.13,19.22,19.12,19.22,1067200.0,12.496,12.5548,12.4894,12.5548,1067200.0
2010-02-04 10:35:00,19.22,19.22,19.16,19.2,988500.0,12.5548,12.5548,12.5156,12.5417,988500.0
2010-02-04 10:40:00,19.2,19.2,19.15,19.18,1051700.0,12.5417,12.5417,12.509,12.5286,1051700.0
2010-02-04 10:45:00,19.19,19.21,19.16,19.21,547300.0,12.5352,12.5482,12.5156,12.5482,547300.0
2010-02-04 10:50:00,19.2,19.21,19.18,19.19,928500.0,12.5417,12.5482,12.5286,12.5352,928500.0
2010-02-04 10:55:00,19.2,19.21,19.15,19.16,1563300.0,12.5417,12.5482,12.509,12.5156,1563300.0
2010-02-04 11:00:00,19.16,19.19,19.15,19.15,916000.0,12.5156,12.5352,12.509,12.509,916000.0
2010-02-04 11:05:00,19.16,19.21,19.15,19.19,538500.0,12.5156,12.5482,12.509,12.5352,538500.0
2010-02-04 11:10:00,19.19,19.2,19.16,19.19,667600.0,12.5352,12.5417,12.5156,12.5352,667600.0
2010-02-04 11:15:00,19.19,19.21,19.15,19.2,751700.0,12.5352,12.5482,12.509,12.5417,751700.0
2010-02-04 11:20:00,19.2,19.21,19.15,19.16,732100.0,12.5417,12.5482,12.509,12.5156,732100.0
2010-02-04 11:25:00,19.15,19.18,19.13,19.18,997100.0,12.509,12.5286,12.496,12.5286,997100.0
2010-02-04 11:30:00,19.18,19.18,19.14,19.14,728600.0,12.5286,12.5286,12.5025,12.5025,728600.0
2010-02-04 11:35:00,19.14,19.14,19.09,19.1,1295600.0,12.5025,12.5025,12.4698,12.4764,1295600.0
2010-02-04 11:40:00,19.1,19.11,19.02,19.05,1935800.0,12.4764,12.4829,12.4241,12.4437,1935800.0
2010-02-04 11:45:00,19.05,19.05,19.01,19.05,1683900.0,12.4437,12.4437,12.4176,12.4437,1683900.0
2010-02-04 11:50:00,19.05,19.08,19.04,19.08,1171800.0,12.4437,12.4633,12.4372,12.4633,1171800.0
2010-02-04 11:55:00,19.07,19.09,19.05,19.05,930400.0,12.4568,12.4698,12.4437,12.4437,930400.0
2010-02-04 12:00:00,19.05,19.06,19.03,19.04,1082700.0,12.4437,12.4502,12.4306,12.4372,1082700.0
2010-02-04 12:05:00,19.04,19.05,19.01,19.04,1059400.0,12.4372,12.4437,12.4176,12.4372,1059400.0
2010-02-04 12:10:00,19.03,19.06,19.02,19.03,1077900.0,12.4306,12.4502,12.4241,12.4306,1077900.0
2010-02-04 12:15:00,19.02,19.04,18.97,18.99,1815400.0,12.4241,12.4372,12.3914,12.4045,1815400.0
2010-02-04 12:20:00,18.99,19.05,18.98,19.04,1894600.0,12.4045,12.4437,12.398,12.4372,1894600.0
2010-02-04 12:25:00,19.04,19.05,19.02,19.03,630500.0,12.4372,12.4437,12.4241,12.4306,630500.0
2010-02-04 12:30:00,19.03,19.06,19.02,19.04,801300.0,12.4306,12.4502,12.4241,12.4372,801300.0
2010-02-04 12:35:00,19.04,19.07,19.03,19.07,720500.0,12.4372,12.4568,12.4306,12.4568,720500.0
2010-02-04 12:40:00,19.07,19.07,19.04,19.06,1035900.0,12.4568,12.4568,12.4372,12.4502,1035900.0
2010-02-04 12:45:00,19.06,19.08,19.0,19.0,617200.0,12.4502,12.4633,12.411,12.411,617200.0
2010-02-04 12:50:00,19.0,19.05,19.0,19.02,1229800.0,12.411,12.4437,12.411,12.4241,1229800.0
2010-02-04 12:55:00,19.02,19.06,19.0,19.05,546900.0,12.4241,12.4502,12.411,12.4437,546900.0
2010-02-04 13:00:00,19.04,19.06,19.04,19.05,395700.0,12.4372,12.4502,12.4372,12.4437,395700.0
2010-02-04 13:05:00,19.05,19.08,19.03,19.08,521400.0,12.4437,12.4633,12.4306,12.4633,521400.0
2010-02-04 13:10:00,19.08,19.08,19.03,19.04,1142400.0,12.4633,12.4633,12.4306,12.4372,1142400.0
2010-02-04 13:15:00,19.04,19.04,19.02,19.02,335200.0,12.4372,12.4372,12.4241,12.4241,335200.0
2010-02-04 13:20:00,19.02,19.04,19.01,19.03,551900.0,12.4241,12.4372,12.4176,12.4306,551900.0
2010-02-04 13:25:00,19.03,19.05,19.02,19.04,479900.0,12.4306,12.4437,12.4241,12.4372,479900.0
2010-02-04 13:30:00,19.04,19.07,19.04,19.05,500200.0,12.4372,12.4568,12.4372,12.4437,500200.0
2010-02-04 13:35:00,19.05,19.06,19.03,19.05,557700.0,12.4437,12.4502,12.4306,12.4437,557700.0
2010-02-04 13:40:00,19.05,19.05,18.99,18.99,1261900.0,12.4437,12.4437,12.4045,12.4045,1261900.0
2010-02-04 13:45:00,19.0,19.03,18.97,19.03,1046800.0,12.411,12.4306,12.3914,12.4306,1046800.0
2010-02-04 13:50:00,19.02,19.04,18.99,19.0,758600.0,12.4241,12.4372,12.4045,12.411,758600.0
2010-02-04 13:55:00,19.01,19.04,18.96,18.96,1228100.0,12.4176,12.4372,12.3849,12.3849,1228100.0
2010-02-04 14:00:00,18.96,19.01,18.95,19.01,615100.0,12.3849,12.4176,12.3784,12.4176,615100.0
2010-02-04 14:05:00,19.01,19.02,18.98,18.99,1346000.0,12.4176,12.4241,12.398,12.4045,1346000.0
2010-02-04 14:10:00,18.99,19.02,18.98,18.99,1274500.0,12.4045,12.4241,12.398,12.4045,1274500.0
2010-02-04 14:15:00,18.99,19.0,18.96,18.99,1034600.0,12.4045,12.411,12.3849,12.4045,1034600.0
2010-02-04 14:20:00,18.99,19.08,18.98,19.05,1103800.0,12.4045,12.4633,12.398,12.4437,1103800.0
2010-02-04 14:25:00,19.05,19.07,19.01,19.03,1224800.0,12.4437,12.4568,12.4176,12.4306,1224800.0
2010-02-04 14:30:00,19.02,19.08,19.0,19.07,886500.0,12.4241,12.4633,12.411,12.4568,886500.0
2010-02-04 14:35:00,19.07,19.08,19.05,19.05,788800.0,12.4568,12.4633,12.4437,12.4437,788800.0
2010-02-04 14:40:00,19.06,19.06,19.01,19.02,942700.0,12.4502,12.4502,12.4176,12.4241,942700.0
2010-02-04 14:45:00,19.02,19.05,19.01,19.05,1067100.0,12.4241,12.4437,12.4176,12.4437,1067100.0
2010-02-04 14:50:00,19.05,19.07,19.02,19.02,943100.0,12.4437,12.4568,12.4241,12.4241,943100.0
2010-02-04 14:55:00,19.02,19.06,19.02,19.03,616100.0,12.4241,12.4502,12.4241,12.4306,616100.0
2010-02-04 15:00:00,19.02,19.04,19.01,19.01,1017300.0,12.4241,12.4372,12.4176,12.4176,1017300.0
2010-02-04 15:05:00,19.01,19.05,19.0,19.0,896400.0,12.4176,12.4437,12.411,12.411,896400.0
2010-02-04 15:10:00,19.01,19.01,18.97,18.98,777200.0,12.4176,12.4176,12.3914,12.398,777200.0
2010-02-04 15:15:00,18.99,19.01,18.96,18.98,801400.0,12.4045,12.4176,12.3849,12.398,801400.0
2010-02-04 15:20:00,18.98,19.01,18.96,18.98,1410200.0,12.398,12.4176,12.3849,12.398,1410200.0
2010-02-04 15:25:00,18.98,19.03,18.98,19.01,1248000.0,12.398,12.4306,12.398,12.4176,1248000.0
2010-02-04 15:30:00,19.02,19.02,18.98,19.0,1645500.0,12.4241,12.4241,12.398,12.411,1645500.0
2010-02-04 15:35:00,19.0,19.06,18.99,19.0,1948300.0,12.411,12.4502,12.4045,12.411,1948300.0
2010-02-04 15:40:00,19.0,19.06,19.0,19.05,1742600.0,12.411,12.4502,12.411,12.4437,1742600.0
2010-02-04 15:45:00,19.06,19.08,19.04,19.05,2289900.0,12.4502,12.4633,12.4372,12.4437,2289900.0
2010-02-04 15:50:00,19.06,19.07,19.04,19.05,1498000.0,12.4502,12.4568,12.4372,12.4437,1498000.0
2010-02-04 15:55:00,19.04,19.08,19.0,19.01,2956500.0,12.4372,12.4633,12.411,12.4176,2956500.0
2010-02-05 09:30:00,19.1,19.18,19.08,19.1,1738500.0,12.4764,12.5286,12.4633,12.4764,1738500.0
2010-02-05 09:35:00,19.11,19.12,19.02,19.06,1836200.0,12.4829,12.4894,12.4241,12.4502,1836200.0
2010-02-05 09:40:00,19.05,19.15,19.03,19.13,1469700.0,12.4437,12.509,12.4306,12.496,1469700.0
2010-02-05 09:45:00,19.12,19.15,19.1,19.12,1677300.0,12.4894,12.509,12.4764,12.4894,1677300.0
2010-02-05 09:50:00,19.11,19.15,19.09,19.09,1931800.0,12.4829,12.509,12.4698,12.4698,1931800.0
2010-02-05 09:55:00,19.09,19.12,19.07,19.08,1149700.0,12.4698,12.4894,12.4568,12.4633,1149700.0
2010-02-05 10:00:00,19.08,19.12,19.08,19.09,948100.0,12.4633,12.4894,12.4633,12.4698,948100.0
2010-02-05 10:05:00,19.09,19.1,19.0,19.02,2296800.0,12.4698,12.4764,12.411,12.4241,2296800.0
2010-02-05 10:10:00,19.02,19.08,19.01,19.04,1391900.0,12.4241,12.4633,12.4176,12.4372,1391900.0
2010-02-05 10:15:00,19.05,19.12,19.04,19.07,1110300.0,12.4437,12.4894,12.4372,12.4568,1110300.0
2010-02-05 10:20:00,19.07,19.27,19.07,19.27,1955200.0,12.4568,12.5874,12.4568,12.5874,1955200.0
2010-02-05 10:25:00,19.26,19.38,19.25,19.33,2783200.0,12.5809,12.6593,12.5743,12.6266,2783200.0
2010-02-05 10:30:00,19.33,19.42,19.32,19.4,1678100.0,12.6266,12.6854,12.6201,12.6723,1678100.0
2010-02-05 10:35:00,19.39,19.4,19.32,19.32,1299600.0,12.6658,12.6723,12.6201,12.6201,1299600.0
2010-02-05 10:40:00,19.31,19.4,19.31,19.38,1082300.0,12.6135,12.6723,12.6135,12.6593,1082300.0
2010-02-05 10:45:00,19.38,19.39,19.35,19.35,1486500.0,12.6593,12.6658,12.6397,12.6397,1486500.0
2010-02-05 10:50:00,19.36,19.41,19.35,19.38,711200.0,12.6462,12.6789,12.6397,12.6593,711200.0
2010-02-05 10:55:00,19.38,19.39,19.33,19.37,957400.0,12.6593,12.6658,12.6266,12.6527,957400.0
2010-02-05 11:00:00,19.36,19.37,19.32,19.34,986100.0,12.6462,12.6527,12.6201,12.6331,986100.0
2010-02-05 11:05:00,19.35,19.37,19.31,19.36,911700.0,12.6397,12.6527,12.6135,12.6462,911700.0
2010-02-05 11:10:00,19.37,19.37,19.31,19.32,562000.0,12.6527,12.6527,12.6135,12.6201,562000.0
2010-02-05 11:15:00,19.31,19.37,19.29,19.36,719800.0,12.6135,12.6527,12.6005,12.6462,719800.0
2010-02-05 11:20:00,19.35,19.36,19.29,19.34,447300.0,12.6397,12.6462,12.6005,12.6331,447300.0
2010-02-05 11:25:00,19.33,19.34,19.3,19.3,637500.0,12.6266,12.6331,12.607,12.607,637500.0
2010-02-05 11:30:00,19.3,19.34,19.26,19.27,790900.0,12.607,12.6331,12.5809,12.5874,790900.0
2010-02-05 11:35:00,19.26,19.31,19.23,19.25,986800.0,12.5809,12.6135,12.5613,12.5743,986800.0
2010-02-05 11:40:00,19.24,19.25,19.21,19.24,883100.0,12.5678,12.5743,12.5482,12.5678,883100.0
2010-02-05 11:45:00,19.23,19.29,19.19,19.29,1120800.0,12.5613,12.6005,12.5352,12.6005,1120800.0
2010-02-05 11:50:00,19.28,19.3,19.23,19.25,1025600.0,12.5939,12.607,12.5613,12.5743,1025600.0
2010-02-05 11:55:00,19.26,19.29,19.23,19.27,754600.0,12.5809,12.6005,12.5613,12.5874,754600.0
2010-02-05 12:00:00,19.26,19.34,19.26,19.3,796800.0,12.5809,12.6331,12.5809,12.607,796800.0
2010-02-05 12:05:00,19.29,19.34,19.28,19.3,719300.0,12.6005,12.6331,12.5939,12.607,719300.0
2010-02-05 12:10:00,19.3,19.3,19.2,19.23,726400.0,12.607,12.607,12.5417,12.5613,726400.0
2010-02-05 12:15:00,19.22,19.28,19.22,19.28,493400.0,12.5548,12.5939,12.5548,12.5939,493400.0
2010-02-05 12:20:00,19.28,19.3,19.26,19.29,708700.0,12.5939,12.607,12.5809,12.6005,708700.0
2010-02-05 12:25:00,19.29,19.32,19.26,19.3,497900.0,12.6005,12.6201,12.5809,12.607,497900.0
2010-02-05 12:30:00,19.3,19.32,19.27,19.29,436600.0,12.607,12.6201,12.5874,12.6005,436600.0
2010-02-05 12:35:00,19.28,19.32,19.26,19.26,443100.0,12.5939,12.6201,12.5809,12.5809,443100.0
2010-02-05 12:40:00,19.26,19.27,19.21,19.24,627100.0,12.5809,12.5874,12.5482,12.5678,627100.0
2010-02-05 12:45:00,19.23,19.27,19.22,19.26,442200.0,12.5613,12.5874,12.5548,12.5809,442200.0
2010-02-05 12:50:00,19.26,19.27,19.21,19.23,414900.0,12.5809,12.5874,12.5482,12.5613,414900.0
2010-02-05 12:55:00,19.23,19.28,19.22,19.28,166000.0,12.5613,12.5939,12.5548,12.5939,166000.0
2010-02-05 13:00:00,19.28,19.28,19.24,19.27,465500.0,12.5939,12.5939,12.5678,12.5874,465500.0
2010-02-05 13:05:00,19.27,19.27,19.21,19.23,304400.0,12.5874,12.5874,12.5482,12.5613,304400.0
2010-02-05 13:10:00,19.23,19.27,19.2,19.25,619700.0,12.5613,12.5874,12.5417,12.5743,619700.0
2010-02-05 13:15:00,19.24,19.26,19.23,19.25,187100.0,12.5678,12.5809,12.5613,12.5743,187100.0
2010-02-05 13:20:00,19.24,19.25,19.17,19.17,714200.0,12.5678,12.5743,12.5221,12.5221,714200.0
2010-02-05 13:25:00,19.18,19.19,19.15,19.17,384100.0,12.5286,12.5352,12.509,12.5221,384100.0
2010-02-05 13:30:00,19.17,19.2,19.14,19.16,578000.0,12.5221,12.5417,12.5025,12.5156,578000.0
2010-02-05 13:35:00,19.16,19.18,19.12,19.12,1086100.0,12.5156,12.5286,12.4894,12.4894,1086100.0
2010-02-05 13:40:00,19.13,19.14,19.06,19.09,813000.0,12.496,12.5025,12.4502,12.4698,813000.0
2010-02-05 13:45:00,19.08,19.15,19.07,19.14,660600.0,12.4633,12.509,12.4568,12.5025,660600.0
2010-02-05 13:50:00,19.13,19.14,19.09,19.12,546000.0,12.496,12.5025,12.4698,12.4894,546000.0
2010-02-05 13:55:00,19.12,19.13,19.07,19.08,590500.0,12.4894,12.496,12.4568,12.4633,590500.0
2010-02-05 14:00:00,19.08,19.17,19.08,19.17,916000.0,12.4633,12.5221,12.4633,12.5221,916000.0
2010-02-05 14:05:00,19.17,19.19,19.13,19.14,612100.0,12.5221,12.5352,12.496,12.5025,612100.0
2010-02-05 14:10:00,19.14,19.15,19.12,19.15,447500.0,12.5025,12.509,12.4894,12.509,447500.0
2010-02-05 14:15:00,19.14,19.22,19.14,19.22,683700.0,12.5025,12.5548,12.5025,12.5548,683700.0
2010-02-05 14:20:00,19.22,19.25,19.2,19.23,1423900.0,12.5548,12.5743,12.5417,12.5613,1423900.0
2010-02-05 14:25:00,19.22,19.24,19.19,19.21,866500.0,12.5548,12.5678,12.5352,12.5482,866500.0
2010-02-05 14:30:00,19.2,19.22,19.16,19.22,1016200.0,12.5417,12.5548,12.5156,12.5548,1016200.0
2010-02-05 14:35:00,19.21,19.24,19.18,19.19,648300.0,12.5482,12.5678,12.5286,12.5352,648300.0
2010-02-05 14:40:00,19.21,19.21,19.17,19.19,488100.0,12.5482,12.5482,12.5221,12.5352,488100.0
2010-02-05 14:45:00,19.19,19.22,19.16,19.22,897100.0,12.5352,12.5548,12.5156,12.5548,897100.0
2010-02-05 14:50:00,19.22,19.25,19.19,19.25,736600.0,12.5548,12.5743,12.5352,12.5743,736600.0
2010-02-05 14:55:00,19.24,19.25,19.2,19.23,734900.0,12.5678,12.5743,12.5417,12.5613,734900.0
2010-02-05 15:00:00,19.23,19.27,19.21,19.24,806600.0,12.5613,12.5874,12.5482,12.5678,806600.0
2010-02-05 15:05:00,19.25,19.42,19.23,19.37,2692000.0,12.5743,12.6854,12.5613,12.6527,2692000.0
2010-02-05 15:10:00,19.37,19.52,19.35,19.5,2013800.0,12.6527,12.7507,12.6397,12.7377,2013800.0
2010-02-05 15:15:00,19.5,19.51,19.38,19.44,1837200.0,12.7377,12.7442,12.6593,12.6985,1837200.0
2010-02-05 15:20:00,19.43,19.49,19.39,19.41,1242500.0,12.6919,12.7311,12.6658,12.6789,1242500.0
2010-02-05 15:25:00,19.41,19.45,19.4,19.45,1390700.0,12.6789,12.705,12.6723,12.705,1390700.0
2010-02-05 15:30:00,19.45,19.54,19.4,19.49,2294200.0,12.705,12.7638,12.6723,12.7311,2294200.0
2010-02-05 15:35:00,19.5,19.54,19.45,19.47,995400.0,12.7377,12.7638,12.705,12.7181,995400.0
2010-02-05 15:40:00,19.47,19.58,19.46,19.55,3390400.0,12.7181,12.7899,12.7115,12.7703,3390400.0
2010-02-05 15:45:00,19.56,19.56,19.42,19.42,1955300.0,12.7768,12.7768,12.6854,12.6854,1955300.0
2010-02-05 15:50:00,19.42,19.53,19.4,19.5,2757200.0,12.6854,12.7572,12.6723,12.7377,2757200.0
2010-02-05 15:55:00,19.49,19.53,19.47,19.47,3267500.0,12.7311,12.7572,12.7181,12.7181,3267500.0
2010-02-08 09:30:00,19.47,19.49,19.35,19.37,1363900.0,12.7181,12.7311,12.6397,12.6527,1363900.0
2010-02-08 09:35:00,19.36,19.45,19.3,19.43,2058800.0,12.6462,12.705,12.607,12.6919,2058800.0
2010-02-08 09:40:00,19.43,19.5,19.4,19.44,1684700.0,12.6919,12.7377,12.6723,12.6985,1684700.0
2010-02-08 09:45:00,19.43,19.43,19.33,19.34,1278500.0,12.6919,12.6919,12.6266,12.6331,1278500.0
2010-02-08 09:50:00,19.34,19.45,19.31,19.43,1071900.0,12.6331,12.705,12.6135,12.6919,1071900.0
2010-02-08 09:55:00,19.43,19.45,19.42,19.45,812300.0,12.6919,12.705,12.6854,12.705,812300.0
2010-02-08 10:00:00,19.45,19.49,19.4,19.46,937900.0,12.705,12.7311,12.6723,12.7115,937900.0
2010-02-08 10:05:00,19.45,19.52,19.42,19.5,1302200.0,12.705,12.7507,12.6854,12.7377,1302200.0
2010-02-08 10:10:00,19.5,19.57,19.5,19.52,875200.0,12.7377,12.7834,12.7377,12.7507,875200.0
2010-02-08 10:15:00,19.52,19.65,19.52,19.62,1542800.0,12.7507,12.8356,12.7507,12.816,1542800.0
2010-02-08 10:20:00,19.63,19.64,19.57,19.61,1479100.0,12.8226,12.8291,12.7834,12.8095,1479100.0
2010-02-08 10:25:00,19.62,19.65,19.58,19.65,1211600.0,12.816,12.8356,12.7899,12.8356,1211600.0
2010-02-08 10:30:00,19.65,19.65,19.61,19.62,647600.0,12.8356,12.8356,12.8095,12.816,647600.0
2010-02-08 10:35:00,19.63,19.65,19.61,19.63,1089800.0,12.8226,12.8356,12.8095,12.8226,1089800.0
2010-02-08 10:40:00,19.63,19.64,19.6,19.62,812400.0,12.8226,12.8291,12.803,12.816,812400.0
2010-02-08 10:45:00,19.62,19.65,19.6,19.64,728800.0,12.816,12.8356,12.803,12.8291,728800.0
2010-02-08 10:50:00,19.64,19.7,19.63,19.68,831500.0,12.8291,12.8683,12.8226,12.8552,831500.0
2010-02-08 10:55:00,19.67,19.68,19.65,19.68,330700.0,12.8487,12.8552,12.8356,12.8552,330700.0
2010-02-08 11:00:00,19.67,19.76,19.67,19.74,880100.0,12.8487,12.9075,12.8487,12.8944,880100.0
2010-02-08 11:05:00,19.74,19.75,19.69,19.74,1232800.0,12.8944,12.901,12.8618,12.8944,1232800.0
2010-02-08 11:10:00,19.75,19.75,19.72,19.72,768400.0,12.901,12.901,12.8814,12.8814,768400.0
2010-02-08 11:15:00,19.72,19.73,19.67,19.68,726700.0,12.8814,12.8879,12.8487,12.8552,726700.0
2010-02-08 11:20:00,19.67,19.72,19.67,19.72,414600.0,12.8487,12.8814,12.8487,12.8814,414600.0
2010-02-08 11:25:00,19.72,19.72,19.68,19.71,523300.0,12.8814,12.8814,12.8552,12.8748,523300.0
2010-02-08 11:30:00,19.71,19.73,19.71,19.72,439000.0,12.8748,12.8879,12.8748,12.8814,439000.0
2010-02-08 11:35:00,19.72,19.73,19.7,19.7,520500.0,12.8814,12.8879,12.8683,12.8683,520500.0
2010-02-08 11:40:00,19.7,19.78,19.7,19.77,901900.0,12.8683,12.9206,12.8683,12.914,901900.0
2010-02-08 11:45:00,19.77,19.79,19.75,19.78,1148500.0,12.914,12.9271,12.901,12.9206,1148500.0
2010-02-08 11:50:00,19.78,19.79,19.74,19.75,821400.0,12.9206,12.9271,12.8944,12.901,821400.0
2010-02-08 11:55:00,19.75,19.75,19.72,19.73,526000.0,12.901,12.901,12.8814,12.8879,526000.0
2010-02-08 12:00:00,19.73,19.74,19.69,19.69,360000.0,12.8879,12.8944,12.8618,12.8618,360000.0
2010-02-08 12:05:00,19.69,19.73,19.69,19.72,706700.0,12.8618,12.8879,12.8618,12.8814,706700.0
2010-02-08 12:10:00,19.72,19.72,19.66,19.67,472000.0,12.8814,12.8814,12.8422,12.8487,472000.0
2010-02-08 12:15:00,19.67,19.74,19.67,19.71,404000.0,12.8487,12.8944,12.8487,12.8748,404000.0
2010-02-08 12:20:00,19.71,19.74,19.69,19.69,416100.0,12.8748,12.8944,12.8618,12.8618,416100.0
2010-02-08 12:25:00,19.69,19.74,19.69,19.74,215200.0,12.8618,12.8944,12.8618,12.8944,215200.0
2010-02-08 12:30:00,19.74,19.75,19.71,19.73,553800.0,12.8944,12.901,12.8748,12.8879,553800.0
2010-02-08 12:35:00,19.73,19.75,19.71,19.73,339700.0,12.8879,12.901,12.8748,12.8879,339700.0
2010-02-08 12:40:00,19.73,19.73,19.69,19.71,285400.0,12.8879,12.8879,12.8618,12.8748,285400.0
2010-02-08 12:45:00,19.72,19.72,19.66,19.67,274000.0,12.8814,12.8814,12.8422,12.8487,274000.0
2010-02-08 12:50:00,19.67,19.68,19.66,19.67,180700.0,12.8487,12.8552,12.8422,12.8487,180700.0
2010-02-08 12:55:00,19.67,19.68,19.67,19.68,195800.0,12.8487,12.8552,12.8487,12.8552,195800.0
2010-02-08 13:00:00,19.67,19.68,19.63,19.64,453300.0,12.8487,12.8552,12.8226,12.8291,453300.0
2010-02-08 13:05:00,19.64,19.65,19.6,19.61,655800.0,12.8291,12.8356,12.803,12.8095,655800.0
2010-02-08 13:10:00,19.61,19.63,19.6,19.61,347300.0,12.8095,12.8226,12.803,12.8095,347300.0
2010-02-08 13:15:00,19.61,19.61,19.56,19.6,759700.0,12.8095,12.8095,12.7768,12.803,759700.0
2010-02-08 13:20:00,19.6,19.61,19.58,19.59,269100.0,12.803,12.8095,12.7899,12.7964,269100.0
2010-02-08 13:25:00,19.58,19.59,19.55,19.57,653000.0,12.7899,12.7964,12.7703,12.7834,653000.0
2010-02-08 13:30:00,19.57,19.6,19.56,19.6,769600.0,12.7834,12.803,12.7768,12.803,769600.0
2010-02-08 13:35:00,19.6,19.61,19.59,19.6,151400.0,12.803,12.8095,12.7964,12.803,151400.0
2010-02-08 13:40:00,19.6,19.61,19.57,19.58,624100.0,12.803,12.8095,12.7834,12.7899,624100.0
2010-02-08 13:45:00,19.58,19.59,19.52,19.57,837200.0,12.7899,12.7964,12.7507,12.7834,837200.0
2010-02-08 13:50:00,19.57,19.6,19.56,19.57,632800.0,12.7834,12.803,12.7768,12.7834,632800.0
2010-02-08 13:55:00,19.57,19.58,19.53,19.56,986100.0,12.7834,12.7899,12.7572,12.7768,986100.0
2010-02-08 14:00:00,19.57,19.61,19.56,19.59,495300.0,12.7834,12.8095,12.7768,12.7964,495300.0
2010-02-08 14:05:00,19.6,19.62,19.56,19.58,544500.0,12.803,12.816,12.7768,12.7899,544500.0
2010-02-08 14:10:00,19.58,19.62,19.58,19.62,190700.0,12.7899,12.816,12.7899,12.816,190700.0
2010-02-08 14:15:00,19.62,19.62,19.6,19.6,567900.0,12.816,12.816,12.803,12.803,567900.0
2010-02-08 14:20:00,19.61,19.61,19.58,19.61,415100.0,12.8095,12.8095,12.7899,12.8095,415100.0
2010-02-08 14:25:00,19.61,19.62,19.6,19.61,292500.0,12.8095,12.816,12.803,12.8095,292500.0
2010-02-08 14:30:00,19.61,19.63,19.59,19.61,327900.0,12.8095,12.8226,12.7964,12.8095,327900.0
2010-02-08 14:35:00,19.61,19.61,19.53,19.54,378700.0,12.8095,12.8095,12.7572,12.7638,378700.0
2010-02-08 14:40:00,19.54,19.59,19.52,19.57,622100.0,12.7638,12.7964,12.7507,12.7834,622100.0
2010-02-08 14:45:00,19.56,19.57,19.54,19.55,598300.0,12.7768,12.7834,12.7638,12.7703,598300.0
2010-02-08 14:50:00,19.55,19.57,19.54,19.54,683800.0,12.7703,12.7834,12.7638,12.7638,683800.0
2010-02-08 14:55:00,19.55,19.55,19.52,19.53,670400.0,12.7703,12.7703,12.7507,12.7572,670400.0
2010-02-08 15:00:00,19.53,19.54,19.45,19.49,1636000.0,12.7572,12.7638,12.705,12.7311,1636000.0
2010-02-08 15:05:00,19.49,19.51,19.48,19.5,485000.0,12.7311,12.7442,12.7246,12.7377,485000.0
2010-02-08 15:10:00,19.5,19.5,19.46,19.49,605900.0,12.7377,12.7377,12.7115,12.7311,605900.0
2010-02-08 15:15:00,19.5,19.5,19.45,19.45,628200.0,12.7377,12.7377,12.705,12.705,628200.0
2010-02-08 15:20:00,19.45,19.46,19.44,19.46,363400.0,12.705,12.7115,12.6985,12.7115,363400.0
2010-02-08 15:25:00,19.46,19.47,19.42,19.47,582800.0,12.7115,12.7181,12.6854,12.7181,582800.0
2010-02-08 15:30:00,19.47,19.48,19.46,19.47,273300.0,12.7181,12.7246,12.7115,12.7181,273300.0
2010-02-08 15:35:00,19.48,19.49,19.45,19.46,652900.0,12.7246,12.7311,12.705,12.7115,652900.0
2010-02-08 15:40:00,19.46,19.46,19.42,19.45,1340200.0,12.7115,12.7115,12.6854,12.705,1340200.0
2010-02-08 15:45:00,19.45,19.45,19.38,19.4,1193100.0,12.705,12.705,12.6593,12.6723,1193100.0
2010-02-08 15:50:00,19.41,19.41,19.34,19.34,1552200.0,12.6789,12.6789,12.6331,12.6331,1552200.0
2010-02-08 15:55:00,19.34,19.36,19.31,19.33,2038100.0,12.6331,12.6462,12.6135,12.6266,2038100.0
2010-02-09 09:30:00,19.62,19.75,19.62,19.74,1883800.0,12.816,12.901,12.816,12.8944,1883800.0
2010-02-09 09:35:00,19.73,19.74,19.61,19.62,897300.0,12.8879,12.8944,12.8095,12.816,897300.0
2010-02-09 09:40:00,19.62,19.63,19.52,19.56,1093200.0,12.816,12.8226,12.7507,12.7768,1093200.0
2010-02-09 09:45:00,19.57,19.6,19.54,19.55,720700.0,12.7834,12.803,12.7638,12.7703,720700.0
2010-02-09 09:50:00,19.56,19.61,19.53,19.61,991300.0,12.7768,12.8095,12.7572,12.8095,991300.0
2010-02-09 09:55:00,19.61,19.63,19.57,19.57,590100.0,12.8095,12.8226,12.7834,12.7834,590100.0
2010-02-09 10:00:00,19.57,19.62,19.53,19.56,1232900.0,12.7834,12.816,12.7572,12.7768,1232900.0
2010-02-09 10:05:00,19.55,19.6,19.54,19.57,441100.0,12.7703,12.803,12.7638,12.7834,441100.0
2010-02-09 10:10:00,19.58,19.68,19.57,19.67,971300.0,12.7899,12.8552,12.7834,12.8487,971300.0
2010-02-09 10:15:00,19.68,19.75,19.67,19.72,1304700.0,12.8552,12.901,12.8487,12.8814,1304700.0
2010-02-09 10:20:00,19.72,19.73,19.65,19.68,565700.0,12.8814,12.8879,12.8356,12.8552,565700.0
2010-02-09 10:25:00,19.68,19.68,19.62,19.63,693800.0,12.8552,12.8552,12.816,12.8226,693800.0
2010-02-09 10:30:00,19.63,19.67,19.61,19.64,648300.0,12.8226,12.8487,12.8095,12.8291,648300.0
2010-02-09 10:35:00,19.65,19.67,19.62,19.64,739300.0,12.8356,12.8487,12.816,12.8291,739300.0
2010-02-09 10:40:00,19.63,19.66,19.61,19.61,842300.0,12.8226,12.8422,12.8095,12.8095,842300.0
2010-02-09 10:45:00,19.61,19.62,19.58,19.59,384200.0,12.8095,12.816,12.7899,12.7964,384200.0
2010-02-09 10:50:00,19.6,19.6,19.57,19.58,312100.0,12.803,12.803,12.7834,12.7899,312100.0
2010-02-09 10:55:00,19.59,19.6,19.53,19.55,480800.0,12.7964,12.803,12.7572,12.7703,480800.0
2010-02-09 11:00:00,19.54,19.56,19.5,19.53,1024600.0,12.7638,12.7768,12.7377,12.7572,1024600.0
2010-02-09 11:05:00,19.53,19.53,19.45,19.48,1033500.0,12.7572,12.7572,12.705,12.7246,1033500.0
2010-02-09 11:10:00,19.47,19.51,19.45,19.51,426500.0,12.7181,12.7442,12.705,12.7442,426500.0
2010-02-09 11:15:00,19.5,19.52,19.45,19.52,545700.0,12.7377,12.7507,12.705,12.7507,545700.0
2010-02-09 11:20:00,19.52,19.53,19.49,19.5,442900.0,12.7507,12.7572,12.7311,12.7377,442900.0
2010-02-09 11:25:00,19.49,19.51,19.45,19.47,647300.0,12.7311,12.7442,12.705,12.7181,647300.0
2010-02-09 11:30:00,19.47,19.6,19.44,19.6,1281500.0,12.7181,12.803,12.6985,12.803,1281500.0
2010-02-09 11:35:00,19.61,19.7,19.58,19.67,1605500.0,12.8095,12.8683,12.7899,12.8487,1605500.0
2010-02-09 11:40:00,19.66,19.68,19.59,19.63,1330200.0,12.8422,12.8552,12.7964,12.8226,1330200.0
2010-02-09 11:45:00,19.63,19.67,19.59,19.63,1399300.0,12.8226,12.8487,12.7964,12.8226,1399300.0
2010-02-09 11:50:00,19.64,19.77,19.63,19.76,1601400.0,12.8291,12.914,12.8226,12.9075,1601400.0
2010-02-09 11:55:00,19.76,19.77,19.7,19.71,655300.0,12.9075,12.914,12.8683,12.8748,655300.0
2010-02-09 12:00:00,19.71,19.73,19.67,19.71,647200.0,12.8748,12.8879,12.8487,12.8748,647200.0
2010-02-09 12:05:00,19.72,19.77,19.71,19.76,540500.0,12.8814,12.914,12.8748,12.9075,540500.0
2010-02-09 12:10:00,19.76,19.77,19.73,19.76,346900.0,12.9075,12.914,12.8879,12.9075,346900.0
2010-02-09 12:15:00,19.76,19.84,19.75,19.81,873600.0,12.9075,12.9597,12.901,12.9401,873600.0
2010-02-09 12:20:00,19.8,19.83,19.77,19.77,632900.0,12.9336,12.9532,12.914,12.914,632900.0
2010-02-09 12:25:00,19.77,19.78,19.75,19.76,703900.0,12.914,12.9206,12.901,12.9075,703900.0
2010-02-09 12:30:00,19.75,19.79,19.75,19.77,454300.0,12.901,12.9271,12.901,12.914,454300.0
2010-02-09 12:35:00,19.76,19.79,19.74,19.75,343500.0,12.9075,12.9271,12.8944,12.901,343500.0
2010-02-09 12:40:00,19.74,19.76,19.6,19.61,2026400.0,12.8944,12.9075,12.803,12.8095,2026400.0
2010-02-09 12:45:00,19.61,19.67,19.6,19.64,937900.0,12.8095,12.8487,12.803,12.8291,937900.0
2010-02-09 12:50:00,19.63,19.68,19.6,19.64,661300.0,12.8226,12.8552,12.803,12.8291,661300.0
2010-02-09 12:55:00,19.63,19.67,19.62,19.67,407900.0,12.8226,12.8487,12.816,12.8487,407900.0
2010-02-09 13:00:00,19.66,19.72,19.66,19.68,500900.0,12.8422,12.8814,12.8422,12.8552,500900.0
2010-02-09 13:05:00,19.68,19.71,19.66,19.69,397600.0,12.8552,12.8748,12.8422,12.8618,397600.0
2010-02-09 13:10:00,19.69,19.71,19.68,19.7,236600.0,12.8618,12.8748,12.8552,12.8683,236600.0
2010-02-09 13:15:00,19.7,19.7,19.63,19.65,277500.0,12.8683,12.8683,12.8226,12.8356,277500.0
2010-02-09 13:20:00,19.65,19.69,19.63,19.68,628900.0,12.8356,12.8618,12.8226,12.8552,628900.0
2010-02-09 13:25:00,19.68,19.69,19.65,19.66,353800.0,12.8552,12.8618,12.8356,12.8422,353800.0
2010-02-09 13:30:00,19.66,19.67,19.62,19.64,571100.0,12.8422,12.8487,12.816,12.8291,571100.0
2010-02-09 13:35:00,19.63,19.68,19.63,19.66,378500.0,12.8226,12.8552,12.8226,12.8422,378500.0
2010-02-09 13:40:00,19.65,19.69,19.63,19.68,441800.0,12.8356,12.8618,12.8226,12.8552,441800.0
2010-02-09 13:45:00,19.69,19.75,19.68,19.75,769900.0,12.8618,12.901,12.8552,12.901,769900.0
2010-02-09 13:50:00,19.75,19.75,19.73,19.73,391500.0,12.901,12.901,12.8879,12.8879,391500.0
2010-02-09 13:55:00,19.73,19.77,19.73,19.74,560200.0,12.8879,12.914,12.8879,12.8944,560200.0
2010-02-09 14:00:00,19.75,19.76,19.71,19.71,357500.0,12.901,12.9075,12.8748,12.8748,357500.0
2010-02-09 14:05:00,19.71,19.8,19.71,19.76,1774300.0,12.8748,12.9336,12.8748,12.9075,1774300.0
2010-02-09 14:10:00,19.76,19.78,19.75,19.76,354400.0,12.9075,12.9206,12.901,12.9075,354400.0
2010-02-09 14:15:00,19.77,19.78,19.72,19.72,712800.0,12.914,12.9206,12.8814,12.8814,712800.0
2010-02-09 14:20:00,19.72,19.79,19.72,19.77,726100.0,12.8814,12.9271,12.8814,12.914,726100.0
2010-02-09 14:25:00,19.77,19.79,19.77,19.77,377200.0,12.914,12.9271,12.914,12.914,377200.0
2010-02-09 14:30:00,19.77,19.83,19.76,19.79,644200.0,12.914,12.9532,12.9075,12.9271,644200.0
2010-02-09 14:35:00,19.79,19.89,19.78,19.86,1718600.0,12.9271,12.9924,12.9206,12.9728,1718600.0
2010-02-09 14:40:00,19.86,19.87,19.81,19.82,941800.0,12.9728,12.9793,12.9401,12.9467,941800.0
2010-02-09 14:45:00,19.83,19.84,19.78,19.83,749400.0,12.9532,12.9597,12.9206,12.9532,749400.0
2010-02-09 14:50:00,19.82,19.83,19.76,19.79,1047100.0,12.9467,12.9532,12.9075,12.9271,1047100.0
2010-02-09 14:55:00,19.78,19.84,19.77,19.78,790800.0,12.9206,12.9597,12.914,12.9206,790800.0
2010-02-09 15:00:00,19.77,19.79,19.76,19.78,956900.0,12.914,12.9271,12.9075,12.9206,956900.0
2010-02-09 15:05:00,19.78,19.78,19.75,19.77,992100.0,12.9206,12.9206,12.901,12.914,992100.0
2010-02-09 15:10:00,19.77,19.8,19.75,19.8,818500.0,12.914,12.9336,12.901,12.9336,818500.0
2010-02-09 15:15:00,19.8,19.8,19.75,19.75,883700.0,12.9336,12.9336,12.901,12.901,883700.0
2010-02-09 15:20:00,19.75,19.8,19.75,19.78,858100.0,12.901,12.9336,12.901,12.9206,858100.0
2010-02-09 15:25:00,19.79,19.82,19.77,19.79,921600.0,12.9271,12.9467,12.914,12.9271,921600.0
2010-02-09 15:30:00,19.78,19.83,19.76,19.82,930100.0,12.9206,12.9532,12.9075,12.9467,930100.0
2010-02-09 15:35:00,19.82,19.83,19.76,19.76,661100.0,12.9467,12.9532,12.9075,12.9075,661100.0
2010-02-09 15:40:00,19.76,19.76,19.71,19.72,844200.0,12.9075,12.9075,12.8748,12.8814,844200.0
2010-02-09 15:45:00,19.72,19.73,19.67,19.7,1439000.0,12.8814,12.8879,12.8487,12.8683,1439000.0
2010-02-09 15:50:00,19.71,19.71,19.62,19.64,2429500.0,12.8748,12.8748,12.816,12.8291,2429500.0
2010-02-09 15:55:00,19.64,19.67,19.63,19.65,2267600.0,12.8291,12.8487,12.8226,12.8356,2267600.0
2010-02-10 09:30:00,19.59,19.7,19.54,19.68,1332400.0,12.7964,12.8683,12.7638,12.8552,1332400.0
2010-02-10 09:35:00,19.68,19.78,19.67,19.69,1747200.0,12.8552,12.9206,12.8487,12.8618,1747200.0
2010-02-10 09:40:00,19.7,19.73,19.62,19.64,1265400.0,12.8683,12.8879,12.816,12.8291,1265400.0
2010-02-10 09:45:00,19.64,19.71,19.63,19.7,987800.0,12.8291,12.8748,12.8226,12.8683,987800.0
2010-02-10 09:50:00,19.69,19.7,19.62,19.66,520500.0,12.8618,12.8683,12.816,12.8422,520500.0
2010-02-10 09:55:00,19.66,19.69,19.62,19.65,730500.0,12.8422,12.8618,12.816,12.8356,730500.0
2010-02-10 10:00:00,19.65,19.66,19.6,19.63,1678400.0,12.8356,12.8422,12.803,12.8226,1678400.0
2010-02-10 10:05:00,19.63,19.63,19.5,19.52,1557500.0,12.8226,12.8226,12.7377,12.7507,1557500.0
2010-02-10 10:10:00,19.52,19.53,19.48,19.52,1239200.0,12.7507,12.7572,12.7246,12.7507,1239200.0
2010-02-10 10:15:00,19.52,19.52,19.46,19.51,1118300.0,12.7507,12.7507,12.7115,12.7442,1118300.0
2010-02-10 10:20:00,19.51,19.54,19.48,19.5,1074500.0,12.7442,12.7638,12.7246,12.7377,1074500.0
2010-02-10 10:25:00,19.51,19.52,19.45,19.52,1489000.0,12.7442,12.7507,12.705,12.7507,1489000.0
2010-02-10 10:30:00,19.52,19.52,19.45,19.5,1014300.0,12.7507,12.7507,12.705,12.7377,1014300.0
2010-02-10 10:35:00,19.5,19.5,19.46,19.49,487900.0,12.7377,12.7377,12.7115,12.7311,487900.0
2010-02-10 10:40:00,19.5,19.52,19.48,19.48,997400.0,12.7377,12.7507,12.7246,12.7246,997400.0
2010-02-10 10:45:00,19.48,19.5,19.46,19.48,608000.0,12.7246,12.7377,12.7115,12.7246,608000.0
2010-02-10 10:50:00,19.48,19.53,19.48,19.5,696500.0,12.7246,12.7572,12.7246,12.7377,696500.0
2010-02-10 10:55:00,19.5,19.56,19.49,19.54,764500.0,12.7377,12.7768,12.7311,12.7638,764500.0
2010-02-10 11:00:00,19.55,19.57,19.5,19.51,611600.0,12.7703,12.7834,12.7377,12.7442,611600.0
2010-02-10 11:05:00,19.52,19.54,19.49,19.54,519200.0,12.7507,12.7638,12.7311,12.7638,519200.0
2010-02-10 11:10:00,19.54,19.55,19.5,19.52,409700.0,12.7638,12.7703,12.7377,12.7507,409700.0
2010-02-10 11:15:00,19.52,19.54,19.49,19.5,480700.0,12.7507,12.7638,12.7311,12.7377,480700.0
2010-02-10 11:20:00,19.5,19.54,19.49,19.51,399500.0,12.7377,12.7638,12.7311,12.7442,399500.0
2010-02-10 11:25:00,19.51,19.58,19.51,19.57,615300.0,12.7442,12.7899,12.7442,12.7834,615300.0
2010-02-10 11:30:00,19.57,19.6,19.55,19.59,650400.0,12.7834,12.803,12.7703,12.7964,650400.0
2010-02-10 11:35:00,19.58,19.59,19.57,19.57,268200.0,12.7899,12.7964,12.7834,12.7834,268200.0
2010-02-10 11:40:00,19.58,19.59,19.57,19.59,507700.0,12.7899,12.7964,12.7834,12.7964,507700.0
2010-02-10 11:45:00,19.59,19.59,19.57,19.58,468100.0,12.7964,12.7964,12.7834,12.7899,468100.0
2010-02-10 11:50:00,19.58,19.59,19.56,19.59,607600.0,12.7899,12.7964,12.7768,12.7964,607600.0
2010-02-10 11:55:00,19.59,19.63,19.58,19.61,936500.0,12.7964,12.8226,12.7899,12.8095,936500.0
2010-02-10 12:00:00,19.61,19.64,19.58,19.63,654500.0,12.8095,12.8291,12.7899,12.8226,654500.0
2010-02-10 12:05:00,19.64,19.64,19.6,19.63,343900.0,12.8291,12.8291,12.803,12.8226,343900.0
2010-02-10 12:10:00,19.64,19.64,19.61,19.63,600200.0,12.8291,12.8291,12.8095,12.8226,600200.0
2010-02-10 12:15:00,19.63,19.64,19.61,19.63,525300.0,12.8226,12.8291,12.8095,12.8226,525300.0
2010-02-10 12:20:00,19.63,19.7,19.62,19.69,1000700.0,12.8226,12.8683,12.816,12.8618,1000700.0
2010-02-10 12:25:00,19.69,19.74,19.68,19.72,826700.0,12.8618,12.8944,12.8552,12.8814,826700.0
2010-02-10 12:30:00,19.71,19.76,19.71,19.74,652400.0,12.8748,12.9075,12.8748,12.8944,652400.0
2010-02-10 12:35:00,19.74,19.75,19.71,19.75,690200.0,12.8944,12.901,12.8748,12.901,690200.0
2010-02-10 12:40:00,19.75,19.8,19.74,19.77,1009900.0,12.901,12.9336,12.8944,12.914,1009900.0
2010-02-10 12:45:00,19.78,19.79,19.76,19.78,437400.0,12.9206,12.9271,12.9075,12.9206,437400.0
2010-02-10 12:50:00,19.77,19.78,19.75,19.77,324900.0,12.914,12.9206,12.901,12.914,324900.0
2010-02-10 12:55:00,19.77,19.79,19.77,19.78,263000.0,12.914,12.9271,12.914,12.9206,263000.0
2010-02-10 13:00:00,19.77,19.81,19.77,19.81,905100.0,12.914,12.9401,12.914,12.9401,905100.0
2010-02-10 13:05:00,19.81,19.85,19.8,19.83,750000.0,12.9401,12.9663,12.9336,12.9532,750000.0
2010-02-10 13:10:00,19.83,19.85,19.82,19.82,529200.0,12.9532,12.9663,12.9467,12.9467,529200.0
2010-02-10 13:15:00,19.82,19.84,19.82,19.83,213700.0,12.9467,12.9597,12.9467,12.9532,213700.0
2010-02-10 13:20:00,19.83,19.85,19.82,19.84,412800.0,12.9532,12.9663,12.9467,12.9597,412800.0
2010-02-10 13:25:00,19.85,19.87,19.84,19.87,571300.0,12.9663,12.9793,12.9597,12.9793,571300.0
2010-02-10 13:30:00,19.87,19.87,19.83,19.83,680100.0,12.9793,12.9793,12.9532,12.9532,680100.0
2010-02-10 13:35:00,19.83,19.84,19.8,19.81,402800.0,12.9532,12.9597,12.9336,12.9401,402800.0
2010-02-10 13:40:00,19.81,19.82,19.78,19.82,685300.0,12.9401,12.9467,12.9206,12.9467,685300.0
2010-02-10 13:45:00,19.81,19.83,19.78,19.82,563300.0,12.9401,12.9532,12.9206,12.9467,563300.0
2010-02-10 13:50:00,19.82,19.84,19.81,19.84,307600.0,12.9467,12.9597,12.9401,12.9597,307600.0
2010-02-10 13:55:00,19.84,19.84,19.81,19.83,296500.0,12.9597,12.9597,12.9401,12.9532,296500.0
2010-02-10 14:00:00,19.83,19.83,19.8,19.83,496900.0,12.9532,12.9532,12.9336,12.9532,496900.0
2010-02-10 14:05:00,19.82,19.84,19.81,19.84,340300.0,12.9467,12.9597,12.9401,12.9597,340300.0
2010-02-10 14:10:00,19.84,19.84,19.79,19.81,666900.0,12.9597,12.9597,12.9271,12.9401,666900.0
2010-02-10 14:15:00,19.81,19.83,19.78,19.81,951400.0,12.9401,12.9532,12.9206,12.9401,951400.0
2010-02-10 14:20:00,19.81,19.82,19.77,19.8,268300.0,12.9401,12.9467,12.914,12.9336,268300.0
2010-02-10 14:25:00,19.8,19.82,19.8,19.8,351100.0,12.9336,12.9467,12.9336,12.9336,351100.0
2010-02-10 14:30:00,19.8,19.8,19.75,19.76,481600.0,12.9336,12.9336,12.901,12.9075,481600.0
2010-02-10 14:35:00,19.76,19.76,19.71,19.73,669600.0,12.9075,12.9075,12.8748,12.8879,669600.0
2010-02-10 14:40:00,19.73,19.75,19.72,19.73,406400.0,12.8879,12.901,12.8814,12.8879,406400.0
2010-02-10 14:45:00,19.72,19.74,19.71,19.73,289700.0,12.8814,12.8944,12.8748,12.8879,289700.0
2010-02-10 14:50:00,19.72,19.76,19.7,19.74,539500.0,12.8814,12.9075,12.8683,12.8944,539500.0
2010-02-10 14:55:00,19.74,19.75,19.72,19.74,311700.0,12.8944,12.901,12.8814,12.8944,311700.0
2010-02-10 15:00:00,19.74,19.79,19.74,19.78,718500.0,12.8944,12.9271,12.8944,12.9206,718500.0
2010-02-10 15:05:00,19.78,19.79,19.74,19.76,456100.0,12.9206,12.9271,12.8944,12.9075,456100.0
2010-02-10 15:10:00,19.77,19.78,19.76,19.77,194100.0,12.914,12.9206,12.9075,12.914,194100.0
2010-02-10 15:15:00,19.76,19.77,19.74,19.76,344100.0,12.9075,12.914,12.8944,12.9075,344100.0
2010-02-10 15:20:00,19.76,19.76,19.74,19.76,332900.0,12.9075,12.9075,12.8944,12.9075,332900.0
2010-02-10 15:25:00,19.76,19.77,19.74,19.77,361900.0,12.9075,12.914,12.8944,12.914,361900.0
2010-02-10 15:30:00,19.77,19.77,19.7,19.71,667800.0,12.914,12.914,12.8683,12.8748,667800.0
2010-02-10 15:35:00,19.71,19.72,19.67,19.7,1085400.0,12.8748,12.8814,12.8487,12.8683,1085400.0
2010-02-10 15:40:00,19.7,19.72,19.68,19.7,804900.0,12.8683,12.8814,12.8552,12.8683,804900.0
2010-02-10 15:45:00,19.7,19.73,19.69,19.69,965100.0,12.8683,12.8879,12.8618,12.8618,965100.0
2010-02-10 15:50:00,19.69,19.72,19.68,19.69,1018400.0,12.8618,12.8814,12.8552,12.8618,1018400.0
2010-02-10 15:55:00,19.7,19.7,19.68,19.7,1242700.0,12.8683,12.8683,12.8552,12.8683,1242700.0
2010-02-11 09:30:00,19.64,19.68,19.58,19.62,760800.0,12.8291,12.8552,12.7899,12.816,760800.0
2010-02-11 09:35:00,19.61,19.68,19.58,19.68,950700.0,12.8095,12.8552,12.7899,12.8552,950700.0
2010-02-11 09:40:00,19.67,19.68,19.56,19.59,927000.0,12.8487,12.8552,12.7768,12.7964,927000.0
2010-02-11 09:45:00,19.58,19.61,19.55,19.6,1065300.0,12.7899,12.8095,12.7703,12.803,1065300.0
2010-02-11 09:50:00,19.6,19.63,19.57,19.6,481200.0,12.803,12.8226,12.7834,12.803,481200.0
2010-02-11 09:55:00,19.61,19.66,19.58,19.63,590500.0,12.8095,12.8422,12.7899,12.8226,590500.0
2010-02-11 10:00:00,19.63,19.66,19.58,19.61,933600.0,12.8226,12.8422,12.7899,12.8095,933600.0
2010-02-11 10:05:00,19.62,19.75,19.6,19.72,1090800.0,12.816,12.901,12.803,12.8814,1090800.0
2010-02-11 10:10:00,19.73,19.84,19.73,19.78,983500.0,12.8879,12.9597,12.8879,12.9206,983500.0
2010-02-11 10:15:00,19.78,19.81,19.76,19.78,496500.0,12.9206,12.9401,12.9075,12.9206,496500.0
2010-02-11 10:20:00,19.79,19.8,19.74,19.78,1567100.0,12.9271,12.9336,12.8944,12.9206,1567100.0
2010-02-11 10:25:00,19.77,19.83,19.77,19.83,766800.0,12.914,12.9532,12.914,12.9532,766800.0
2010-02-11 10:30:00,19.82,19.84,19.76,19.76,682200.0,12.9467,12.9597,12.9075,12.9075,682200.0
2010-02-11 10:35:00,19.77,19.83,19.77,19.81,695600.0,12.914,12.9532,12.914,12.9401,695600.0
2010-02-11 10:40:00,19.81,19.83,19.78,19.81,624900.0,12.9401,12.9532,12.9206,12.9401,624900.0
2010-02-11 10:45:00,19.81,19.85,19.8,19.83,611700.0,12.9401,12.9663,12.9336,12.9532,611700.0
2010-02-11 10:50:00,19.84,19.84,19.77,19.83,1048800.0,12.9597,12.9597,12.914,12.9532,1048800.0
2010-02-11 10:55:00,19.83,19.87,19.81,19.82,841400.0,12.9532,12.9793,12.9401,12.9467,841400.0
2010-02-11 11:00:00,19.81,19.89,19.81,19.87,646700.0,12.9401,12.9924,12.9401,12.9793,646700.0
2010-02-11 11:05:00,19.87,19.88,19.84,19.85,419000.0,12.9793,12.9859,12.9597,12.9663,419000.0
2010-02-11 11:10:00,19.85,19.88,19.85,19.87,406500.0,12.9663,12.9859,12.9663,12.9793,406500.0
2010-02-11 11:15:00,19.87,19.93,19.87,19.9,732800.0,12.9793,13.0185,12.9793,12.9989,732800.0
2010-02-11 11:20:00,19.91,20.02,19.91,20.02,1132700.0,13.0055,13.0773,13.0055,13.0773,1132700.0
2010-02-11 11:25:00,20.01,20.05,20.0,20.05,1349400.0,13.0708,13.0969,13.0643,13.0969,1349400.0
2010-02-11 11:30:00,20.05,20.08,20.04,20.05,886500.0,13.0969,13.1165,13.0904,13.0969,886500.0
2010-02-11 11:35:00,20.05,20.09,20.05,20.07,509900.0,13.0969,13.123,13.0969,13.11,509900.0
2010-02-11 11:40:00,20.08,20.09,20.05,20.09,1193800.0,13.1165,13.123,13.0969,13.123,1193800.0
2010-02-11 11:45:00,20.09,20.14,20.08,20.1,1296400.0,13.123,13.1557,13.1165,13.1296,1296400.0
2010-02-11 11:50:00,20.1,20.14,20.09,20.1,898200.0,13.1296,13.1557,13.123,13.1296,898200.0
2010-02-11 11:55:00,20.1,20.11,20.08,20.1,517600.0,13.1296,13.1361,13.1165,13.1296,517600.0
2010-02-11 12:00:00,20.1,20.15,20.09,20.15,698400.0,13.1296,13.1622,13.123,13.1622,698400.0
2010-02-11 12:05:00,20.15,20.15,20.12,20.15,361800.0,13.1622,13.1622,13.1426,13.1622,361800.0
2010-02-11 12:10:00,20.14,20.15,20.11,20.12,653500.0,13.1557,13.1622,13.1361,13.1426,653500.0
2010-02-11 12:15:00,20.12,20.15,20.1,20.11,537700.0,13.1426,13.1622,13.1296,13.1361,537700.0
2010-02-11 12:20:00,20.12,20.14,20.1,20.11,492300.0,13.1426,13.1557,13.1296,13.1361,492300.0
2010-02-11 12:25:00,20.11,20.12,20.09,20.12,767900.0,13.1361,13.1426,13.123,13.1426,767900.0
2010-02-11 12:30:00,20.12,20.13,20.08,20.08,417800.0,13.1426,13.1492,13.1165,13.1165,417800.0
2010-02-11 12:35:00,20.09,20.12,20.07,20.12,573700.0,13.123,13.1426,13.11,13.1426,573700.0
2010-02-11 12:40:00,20.12,20.13,20.11,20.13,263500.0,13.1426,13.1492,13.1361,13.1492,263500.0
2010-02-11 12:45:00,20.13,20.14,20.1,20.1,523000.0,13.1492,13.1557,13.1296,13.1296,523000.0
2010-02-11 12:50:00,20.11,20.12,20.1,20.1,258000.0,13.1361,13.1426,13.1296,13.1296,258000.0
2010-02-11 12:55:00,20.11,20.14,20.1,20.12,445300.0,13.1361,13.1557,13.1296,13.1426,445300.0
2010-02-11 13:00:00,20.13,20.13,20.09,20.09,346200.0,13.1492,13.1492,13.123,13.123,346200.0
2010-02-11 13:05:00,20.09,20.11,20.08,20.1,400700.0,13.123,13.1361,13.1165,13.1296,400700.0
2010-02-11 13:10:00,20.1,20.14,20.09,20.12,334100.0,13.1296,13.1557,13.123,13.1426,334100.0
2010-02-11 13:15:00,20.11,20.14,20.11,20.14,360900.0,13.1361,13.1557,13.1361,13.1557,360900.0
2010-02-11 13:20:00,20.14,20.16,20.13,20.15,704500.0,13.1557,13.1688,13.1492,13.1622,704500.0
2010-02-11 13:25:00,20.15,20.18,20.14,20.16,573100.0,13.1622,13.1818,13.1557,13.1688,573100.0
2010-02-11 13:30:00,20.17,20.19,20.15,20.19,486600.0,13.1753,13.1884,13.1622,13.1884,486600.0
2010-02-11 13:35:00,20.19,20.2,20.16,20.18,607900.0,13.1884,13.1949,13.1688,13.1818,607900.0
2010-02-11 13:40:00,20.18,20.18,20.16,20.17,302700.0,13.1818,13.1818,13.1688,13.1753,302700.0
2010-02-11 13:45:00,20.18,20.18,20.13,20.14,735200.0,13.1818,13.1818,13.1492,13.1557,735200.0
2010-02-11 13:50:00,20.13,20.16,20.12,20.14,534600.0,13.1492,13.1688,13.1426,13.1557,534600.0
2010-02-11 13:55:00,20.14,20.17,20.13,20.15,559400.0,13.1557,13.1753,13.1492,13.1622,559400.0
2010-02-11 14:00:00,20.16,20.2,20.15,20.18,468000.0,13.1688,13.1949,13.1622,13.1818,468000.0
2010-02-11 14:05:00,20.17,20.19,20.16,20.18,309400.0,13.1753,13.1884,13.1688,13.1818,309400.0
2010-02-11 14:10:00,20.18,20.18,20.14,20.14,376800.0,13.1818,13.1818,13.1557,13.1557,376800.0
2010-02-11 14:15:00,20.15,20.17,20.14,20.16,487300.0,13.1622,13.1753,13.1557,13.1688,487300.0
2010-02-11 14:20:00,20.17,20.17,20.15,20.16,315400.0,13.1753,13.1753,13.1622,13.1688,315400.0
2010-02-11 14:25:00,20.17,20.2,20.15,20.19,852400.0,13.1753,13.1949,13.1622,13.1884,852400.0
2010-02-11 14:30:00,20.19,20.2,20.12,20.13,1078400.0,13.1884,13.1949,13.1426,13.1492,1078400.0
2010-02-11 14:35:00,20.13,20.15,20.12,20.13,799300.0,13.1492,13.1622,13.1426,13.1492,799300.0
2010-02-11 14:40:00,20.13,20.14,20.11,20.12,455200.0,13.1492,13.1557,13.1361,13.1426,455200.0
2010-02-11 14:45:00,20.13,20.15,20.11,20.12,260000.0,13.1492,13.1622,13.1361,13.1426,260000.0
2010-02-11 14:50:00,20.12,20.13,20.07,20.07,659400.0,13.1426,13.1492,13.11,13.11,659400.0
2010-02-11 14:55:00,20.07,20.13,20.07,20.13,786200.0,13.11,13.1492,13.11,13.1492,786200.0
2010-02-11 15:00:00,20.12,20.14,20.1,20.1,662700.0,13.1426,13.1557,13.1296,13.1296,662700.0
2010-02-11 15:05:00,20.11,20.14,20.1,20.13,389200.0,13.1361,13.1557,13.1296,13.1492,389200.0
2010-02-11 15:10:00,20.12,20.17,20.12,20.15,990600.0,13.1426,13.1753,13.1426,13.1622,990600.0
2010-02-11 15:15:00,20.16,20.17,20.14,20.15,307800.0,13.1688,13.1753,13.1557,13.1622,307800.0
2010-02-11 15:20:00,20.15,20.2,20.14,20.16,748900.0,13.1622,13.1949,13.1557,13.1688,748900.0
2010-02-11 15:25:00,20.17,20.17,20.12,20.13,617000.0,13.1753,13.1753,13.1426,13.1492,617000.0
2010-02-11 15:30:00,20.12,20.15,20.09,20.15,686000.0,13.1426,13.1622,13.123,13.1622,686000.0
2010-02-11 15:35:00,20.15,20.15,20.12,20.12,609800.0,13.1622,13.1622,13.1426,13.1426,609800.0
2010-02-11 15:40:00,20.12,20.13,20.1,20.13,534600.0,13.1426,13.1492,13.1296,13.1492,534600.0
2010-02-11 15:45:00,20.12,20.13,20.06,20.07,1154200.0,13.1426,13.1492,13.1035,13.11,1154200.0
2010-02-11 15:50:00,20.07,20.11,20.04,20.09,1885200.0,13.11,13.1361,13.0904,13.123,1885200.0
2010-02-11 15:55:00,20.1,20.11,20.06,20.06,2808100.0,13.1296,13.1361,13.1035,13.1035,2808100.0
2010-02-12 09:30:00,19.96,19.96,19.82,19.84,1342200.0,13.0381,13.0381,12.9467,12.9597,1342200.0
2010-02-12 09:35:00,19.84,19.86,19.78,19.8,1035700.0,12.9597,12.9728,12.9206,12.9336,1035700.0
2010-02-12 09:40:00,19.81,19.92,19.79,19.89,1113200.0,12.9401,13.012,12.9271,12.9924,1113200.0
2010-02-12 09:45:00,19.88,19.94,19.84,19.91,821000.0,12.9859,13.0251,12.9597,13.0055,821000.0
2010-02-12 09:50:00,19.91,19.93,19.87,19.88,620100.0,13.0055,13.0185,12.9793,12.9859,620100.0
2010-02-12 09:55:00,19.87,19.95,19.85,19.93,1390000.0,12.9793,13.0316,12.9663,13.0185,1390000.0
2010-02-12 10:00:00,19.92,19.93,19.81,19.87,1156400.0,13.012,13.0185,12.9401,12.9793,1156400.0
2010-02-12 10:05:00,19.87,19.95,19.86,19.95,520700.0,12.9793,13.0316,12.9728,13.0316,520700.0
2010-02-12 10:10:00,19.95,19.98,19.92,19.94,1231800.0,13.0316,13.0512,13.012,13.0251,1231800.0
2010-02-12 10:15:00,19.94,20.0,19.94,19.96,851800.0,13.0251,13.0643,13.0251,13.0381,851800.0
2010-02-12 10:20:00,19.97,19.99,19.95,19.97,682400.0,13.0447,13.0577,13.0316,13.0447,682400.0
2010-02-12 10:25:00,19.97,20.04,19.97,20.03,928700.0,13.0447,13.0904,13.0447,13.0839,928700.0
2010-02-12 10:30:00,20.03,20.05,19.98,20.03,1176900.0,13.0839,13.0969,13.0512,13.0839,1176900.0
2010-02-12 10:35:00,20.03,20.05,19.99,20.0,1613600.0,13.0839,13.0969,13.0577,13.0643,1613600.0
2010-02-12 10:40:00,19.99,20.0,19.95,19.97,830400.0,13.0577,13.0643,13.0316,13.0447,830400.0
2010-02-12 10:45:00,19.98,20.0,19.95,19.98,941900.0,13.0512,13.0643,13.0316,13.0512,941900.0
2010-02-12 10:50:00,19.98,20.01,19.98,20.01,858400.0,13.0512,13.0708,13.0512,13.0708,858400.0
2010-02-12 10:55:00,20.01,20.06,20.0,20.03,595400.0,13.0708,13.1035,13.0643,13.0839,595400.0
2010-02-12 11:00:00,20.03,20.06,20.02,20.03,715500.0,13.0839,13.1035,13.0773,13.0839,715500.0
2010-02-12 11:05:00,20.03,20.1,20.03,20.09,693600.0,13.0839,13.1296,13.0839,13.123,693600.0
2010-02-12 11:10:00,20.1,20.14,20.08,20.14,853000.0,13.1296,13.1557,13.1165,13.1557,853000.0
2010-02-12 11:15:00,20.14,20.17,20.12,20.15,642100.0,13.1557,13.1753,13.1426,13.1622,642100.0
2010-02-12 11:20:00,20.15,20.22,20.14,20.19,1097500.0,13.1622,13.208,13.1557,13.1884,1097500.0
2010-02-12 11:25:00,20.19,20.21,20.19,20.2,575600.0,13.1884,13.2014,13.1884,13.1949,575600.0
2010-02-12 11:30:00,20.19,20.21,20.16,20.17,495500.0,13.1884,13.2014,13.1688,13.1753,495500.0
2010-02-12 11:35:00,20.16,20.19,20.16,20.17,358800.0,13.1688,13.1884,13.1688,13.1753,358800.0
2010-02-12 11:40:00,20.17,20.21,20.17,20.21,380900.0,13.1753,13.2014,13.1753,13.2014,380900.0
2010-02-12 11:45:00,20.21,20.27,20.2,20.26,872600.0,13.2014,13.2406,13.1949,13.2341,872600.0
2010-02-12 11:50:00,20.26,20.27,20.23,20.27,689300.0,13.2341,13.2406,13.2145,13.2406,689300.0
2010-02-12 11:55:00,20.27,20.38,20.25,20.37,2128500.0,13.2406,13.3125,13.2276,13.3059,2128500.0
2010-02-12 12:00:00,20.36,20.43,20.36,20.43,1247200.0,13.2994,13.3451,13.2994,13.3451,1247200.0
2010-02-12 12:05:00,20.43,20.48,20.42,20.46,2033900.0,13.3451,13.3778,13.3386,13.3647,2033900.0
2010-02-12 12:10:00,20.46,20.48,20.44,20.48,849100.0,13.3647,13.3778,13.3517,13.3778,849100.0
2010-02-12 12:15:00,20.48,20.6,20.48,20.57,3005800.0,13.3778,13.4562,13.3778,13.4366,3005800.0
2010-02-12 12:20:00,20.58,20.63,20.56,20.56,1456800.0,13.4431,13.4758,13.4301,13.4301,1456800.0
2010-02-12 12:25:00,20.57,20.57,20.53,20.55,855600.0,13.4366,13.4366,13.4105,13.4235,855600.0
2010-02-12 12:30:00,20.55,20.56,20.53,20.54,791100.0,13.4235,13.4301,13.4105,13.417,791100.0
2010-02-12 12:35:00,20.54,20.58,20.53,20.54,928600.0,13.417,13.4431,13.4105,13.417,928600.0
2010-02-12 12:40:00,20.54,20.55,20.51,20.52,950600.0,13.417,13.4235,13.3974,13.4039,950600.0
2010-02-12 12:45:00,20.52,20.55,20.52,20.54,862300.0,13.4039,13.4235,13.4039,13.417,862300.0
2010-02-12 12:50:00,20.54,20.59,20.53,20.56,1171500.0,13.417,13.4497,13.4105,13.4301,1171500.0
2010-02-12 12:55:00,20.56,20.57,20.54,20.55,952800.0,13.4301,13.4366,13.417,13.4235,952800.0
2010-02-12 13:00:00,20.55,20.56,20.51,20.51,439800.0,13.4235,13.4301,13.3974,13.3974,439800.0
2010-02-12 13:05:00,20.51,20.52,20.49,20.52,700300.0,13.3974,13.4039,13.3843,13.4039,700300.0
2010-02-12 13:10:00,20.51,20.52,20.46,20.46,774000.0,13.3974,13.4039,13.3647,13.3647,774000.0
2010-02-12 13:15:00,20.46,20.46,20.39,20.41,1660200.0,13.3647,13.3647,13.319,13.3321,1660200.0
2010-02-12 13:20:00,20.41,20.41,20.35,20.37,1132000.0,13.3321,13.3321,13.2929,13.3059,1132000.0
2010-02-12 13:25:00,20.36,20.4,20.36,20.38,714400.0,13.2994,13.3255,13.2994,13.3125,714400.0
2010-02-12 13:30:00,20.38,20.41,20.34,20.4,957400.0,13.3125,13.3321,13.2864,13.3255,957400.0
2010-02-12 13:35:00,20.4,20.43,20.39,20.43,1128000.0,13.3255,13.3451,13.319,13.3451,1128000.0
2010-02-12 13:40:00,20.42,20.5,20.42,20.49,1069900.0,13.3386,13.3909,13.3386,13.3843,1069900.0
2010-02-12 13:45:00,20.48,20.5,20.48,20.49,791800.0,13.3778,13.3909,13.3778,13.3843,791800.0
2010-02-12 13:50:00,20.48,20.5,20.47,20.5,893800.0,13.3778,13.3909,13.3713,13.3909,893800.0
2010-02-12 13:55:00,20.49,20.52,20.47,20.52,532000.0,13.3843,13.4039,13.3713,13.4039,532000.0
2010-02-12 14:00:00,20.52,20.53,20.49,20.52,369900.0,13.4039,13.4105,13.3843,13.4039,369900.0
2010-02-12 14:05:00,20.52,20.57,20.52,20.55,890400.0,13.4039,13.4366,13.4039,13.4235,890400.0
2010-02-12 14:10:00,20.56,20.61,20.56,20.59,1440200.0,13.4301,13.4627,13.4301,13.4497,1440200.0
2010-02-12 14:15:00,20.6,20.65,20.59,20.63,1204200.0,13.4562,13.4888,13.4497,13.4758,1204200.0
2010-02-12 14:20:00,20.63,20.67,20.63,20.64,977900.0,13.4758,13.5019,13.4758,13.4823,977900.0
2010-02-12 14:25:00,20.64,20.64,20.57,20.6,1467100.0,13.4823,13.4823,13.4366,13.4562,1467100.0
2010-02-12 14:30:00,20.59,20.63,20.59,20.62,527200.0,13.4497,13.4758,13.4497,13.4693,527200.0
2010-02-12 14:35:00,20.62,20.63,20.55,20.57,533900.0,13.4693,13.4758,13.4235,13.4366,533900.0
2010-02-12 14:40:00,20.56,20.57,20.52,20.52,557200.0,13.4301,13.4366,13.4039,13.4039,557200.0
2010-02-12 14:45:00,20.52,20.52,20.48,20.49,932300.0,13.4039,13.4039,13.3778,13.3843,932300.0
2010-02-12 14:50:00,20.49,20.52,20.48,20.52,686700.0,13.3843,13.4039,13.3778,13.4039,686700.0
2010-02-12 14:55:00,20.51,20.52,20.49,20.51,655500.0,13.3974,13.4039,13.3843,13.3974,655500.0
2010-02-12 15:00:00,20.5,20.51,20.42,20.44,1423400.0,13.3909,13.3974,13.3386,13.3517,1423400.0
2010-02-12 15:05:00,20.45,20.5,20.43,20.49,1028300.0,13.3582,13.3909,13.3451,13.3843,1028300.0
2010-02-12 15:10:00,20.5,20.5,20.45,20.49,703800.0,13.3909,13.3909,13.3582,13.3843,703800.0
2010-02-12 15:15:00,20.5,20.5,20.43,20.44,929200.0,13.3909,13.3909,13.3451,13.3517,929200.0
2010-02-12 15:20:00,20.45,20.46,20.43,20.45,437600.0,13.3582,13.3647,13.3451,13.3582,437600.0
2010-02-12 15:25:00,20.45,20.46,20.43,20.43,425300.0,13.3582,13.3647,13.3451,13.3451,425300.0
2010-02-12 15:30:00,20.43,20.44,20.37,20.41,862200.0,13.3451,13.3517,13.3059,13.3321,862200.0
2010-02-12 15:35:00,20.42,20.44,20.39,20.42,1367000.0,13.3386,13.3517,13.319,13.3386,1367000.0
2010-02-12 15:40:00,20.42,20.51,20.41,20.46,1102700.0,13.3386,13.3974,13.3321,13.3647,1102700.0
2010-02-12 15:45:00,20.46,20.48,20.46,20.48,860500.0,13.3647,13.3778,13.3647,13.3778,860500.0
2010-02-12 15:50:00,20.47,20.48,20.42,20.44,1984900.0,13.3713,13.3778,13.3386,13.3517,1984900.0
2010-02-12 15:55:00,20.44,20.48,20.4,20.44,4604300.0,13.3517,13.3778,13.3255,13.3517,4604300.0
2010-02-16 09:30:00,20.62,20.68,20.58,20.66,1938600.0,13.4693,13.5084,13.4431,13.4954,1938600.0
2010-02-16 09:35:00,20.65,20.74,20.64,20.74,1551500.0,13.4888,13.5476,13.4823,13.5476,1551500.0
2010-02-16 09:40:00,20.73,20.75,20.61,20.64,1131600.0,13.5411,13.5542,13.4627,13.4823,1131600.0
2010-02-16 09:45:00,20.63,20.64,20.55,20.56,1530400.0,13.4758,13.4823,13.4235,13.4301,1530400.0
2010-02-16 09:50:00,20.57,20.65,20.56,20.61,884000.0,13.4366,13.4888,13.4301,13.4627,884000.0
2010-02-16 09:55:00,20.62,20.62,20.56,20.57,810700.0,13.4693,13.4693,13.4301,13.4366,810700.0
2010-02-16 10:00:00,20.57,20.61,20.55,20.61,962600.0,13.4366,13.4627,13.4235,13.4627,962600.0
2010-02-16 10:05:00,20.61,20.63,20.59,20.6,869600.0,13.4627,13.4758,13.4497,13.4562,869600.0
2010-02-16 10:10:00,20.6,20.61,20.59,20.59,693600.0,13.4562,13.4627,13.4497,13.4497,693600.0
2010-02-16 10:15:00,20.59,20.69,20.59,20.69,697000.0,13.4497,13.515,13.4497,13.515,697000.0
2010-02-16 10:20:00,20.69,20.69,20.64,20.65,526700.0,13.515,13.515,13.4823,13.4888,526700.0
2010-02-16 10:25:00,20.64,20.69,20.64,20.69,935100.0,13.4823,13.515,13.4823,13.515,935100.0
2010-02-16 10:30:00,20.69,20.77,20.68,20.77,1204300.0,13.515,13.5672,13.5084,13.5672,1204300.0
2010-02-16 10:35:00,20.77,20.8,20.76,20.77,840600.0,13.5672,13.5868,13.5607,13.5672,840600.0
2010-02-16 10:40:00,20.77,20.81,20.77,20.8,793100.0,13.5672,13.5934,13.5672,13.5868,793100.0
2010-02-16 10:45:00,20.8,20.81,20.78,20.78,491100.0,13.5868,13.5934,13.5738,13.5738,491100.0
2010-02-16 10:50:00,20.78,20.79,20.73,20.76,871700.0,13.5738,13.5803,13.5411,13.5607,871700.0
2010-02-16 10:55:00,20.76,20.76,20.73,20.75,664100.0,13.5607,13.5607,13.5411,13.5542,664100.0
2010-02-16 11:00:00,20.75,20.76,20.74,20.75,798400.0,13.5542,13.5607,13.5476,13.5542,798400.0
2010-02-16 11:05:00,20.76,20.77,20.74,20.75,729100.0,13.5607,13.5672,13.5476,13.5542,729100.0
2010-02-16 11:10:00,20.75,20.75,20.73,20.75,271900.0,13.5542,13.5542,13.5411,13.5542,271900.0
2010-02-16 11:15:00,20.74,20.76,20.74,20.76,169700.0,13.5476,13.5607,13.5476,13.5607,169700.0
2010-02-16 11:20:00,20.76,20.79,20.75,20.78,922900.0,13.5607,13.5803,13.5542,13.5738,922900.0
2010-02-16 11:25:00,20.77,20.79,20.77,20.79,323700.0,13.5672,13.5803,13.5672,13.5803,323700.0
2010-02-16 11:30:00,20.79,20.8,20.78,20.79,470600.0,13.5803,13.5868,13.5738,13.5803,470600.0
2010-02-16 11:35:00,20.78,20.8,20.78,20.78,294000.0,13.5738,13.5868,13.5738,13.5738,294000.0
2010-02-16 11:40:00,20.78,20.83,20.78,20.83,955600.0,13.5738,13.6064,13.5738,13.6064,955600.0
2010-02-16 11:45:00,20.82,20.85,20.82,20.83,629500.0,13.5999,13.6195,13.5999,13.6064,629500.0
2010-02-16 11:50:00,20.83,20.84,20.83,20.83,166300.0,13.6064,13.613,13.6064,13.6064,166300.0
2010-02-16 11:55:00,20.83,20.83,20.81,20.83,812900.0,13.6064,13.6064,13.5934,13.6064,812900.0
2010-02-16 12:00:00,20.83,20.84,20.81,20.84,427600.0,13.6064,13.613,13.5934,13.613,427600.0
2010-02-16 12:05:00,20.83,20.85,20.83,20.84,635800.0,13.6064,13.6195,13.6064,13.613,635800.0
2010-02-16 12:10:00,20.85,20.85,20.82,20.84,815000.0,13.6195,13.6195,13.5999,13.613,815000.0
2010-02-16 12:15:00,20.84,20.85,20.82,20.82,573800.0,13.613,13.6195,13.5999,13.5999,573800.0
2010-02-16 12:20:00,20.83,20.85,20.82,20.83,408100.0,13.6064,13.6195,13.5999,13.6064,408100.0
2010-02-16 12:25:00,20.83,20.84,20.79,20.79,501400.0,13.6064,13.613,13.5803,13.5803,501400.0
2010-02-16 12:30:00,20.79,20.8,20.77,20.78,618500.0,13.5803,13.5868,13.5672,13.5738,618500.0
2010-02-16 12:35:00,20.78,20.81,20.78,20.79,448800.0,13.5738,13.5934,13.5738,13.5803,448800.0
2010-02-16 12:40:00,20.8,20.8,20.78,20.79,539900.0,13.5868,13.5868,13.5738,13.5803,539900.0
2010-02-16 12:45:00,20.78,20.83,20.78,20.82,649800.0,13.5738,13.6064,13.5738,13.5999,649800.0
2010-02-16 12:50:00,20.83,20.84,20.81,20.81,795100.0,13.6064,13.613,13.5934,13.5934,795100.0
2010-02-16 12:55:00,20.81,20.82,20.79,20.8,479900.0,13.5934,13.5999,13.5803,13.5868,479900.0
2010-02-16 13:00:00,20.81,20.81,20.78,20.78,398100.0,13.5934,13.5934,13.5738,13.5738,398100.0
2010-02-16 13:05:00,20.79,20.79,20.76,20.76,849300.0,13.5803,13.5803,13.5607,13.5607,849300.0
2010-02-16 13:10:00,20.76,20.77,20.74,20.76,505100.0,13.5607,13.5672,13.5476,13.5607,505100.0
2010-02-16 13:15:00,20.76,20.78,20.75,20.76,469100.0,13.5607,13.5738,13.5542,13.5607,469100.0
2010-02-16 13:20:00,20.76,20.77,20.73,20.73,520800.0,13.5607,13.5672,13.5411,13.5411,520800.0
2010-02-16 13:25:00,20.73,20.74,20.71,20.74,583600.0,13.5411,13.5476,13.528,13.5476,583600.0
2010-02-16 13:30:00,20.73,20.77,20.73,20.75,933700.0,13.5411,13.5672,13.5411,13.5542,933700.0
2010-02-16 13:35:00,20.76,20.78,20.74,20.77,1059900.0,13.5607,13.5738,13.5476,13.5672,1059900.0
2010-02-16 13:40:00,20.76,20.78,20.75,20.76,366300.0,13.5607,13.5738,13.5542,13.5607,366300.0
2010-02-16 13:45:00,20.76,20.78,20.75,20.75,442700.0,13.5607,13.5738,13.5542,13.5542,442700.0
2010-02-16 13:50:00,20.75,20.76,20.74,20.76,449700.0,13.5542,13.5607,13.5476,13.5607,449700.0
2010-02-16 13:55:00,20.76,20.77,20.75,20.76,339200.0,13.5607,13.5672,13.5542,13.5607,339200.0
2010-02-16 14:00:00,20.76,20.77,20.74,20.75,437100.0,13.5607,13.5672,13.5476,13.5542,437100.0
2010-02-16 14:05:00,20.75,20.76,20.69,20.7,668900.0,13.5542,13.5607,13.515,13.5215,668900.0
2010-02-16 14:10:00,20.7,20.74,20.68,20.73,969500.0,13.5215,13.5476,13.5084,13.5411,969500.0
2010-02-16 14:15:00,20.72,20.74,20.71,20.72,568100.0,13.5346,13.5476,13.528,13.5346,568100.0
2010-02-16 14:20:00,20.73,20.74,20.72,20.74,362600.0,13.5411,13.5476,13.5346,13.5476,362600.0
2010-02-16 14:25:00,20.73,20.75,20.71,20.75,1168500.0,13.5411,13.5542,13.528,13.5542,1168500.0
2010-02-16 14:30:00,20.75,20.76,20.72,20.72,844500.0,13.5542,13.5607,13.5346,13.5346,844500.0
2010-02-16 14:35:00,20.72,20.73,20.71,20.71,428300.0,13.5346,13.5411,13.528,13.528,428300.0
2010-02-16 14:40:00,20.72,20.72,20.71,20.71,173700.0,13.5346,13.5346,13.528,13.528,173700.0
2010-02-16 14:45:00,20.72,20.75,20.71,20.74,605500.0,13.5346,13.5542,13.528,13.5476,605500.0
2010-02-16 14:50:00,20.74,20.75,20.71,20.72,602500.0,13.5476,13.5542,13.528,13.5346,602500.0
2010-02-16 14:55:00,20.72,20.73,20.69,20.72,674200.0,13.5346,13.5411,13.515,13.5346,674200.0
2010-02-16 15:00:00,20.71,20.72,20.71,20.72,253100.0,13.528,13.5346,13.528,13.5346,253100.0
2010-02-16 15:05:00,20.71,20.72,20.71,20.71,297700.0,13.528,13.5346,13.528,13.528,297700.0
2010-02-16 15:10:00,20.71,20.72,20.68,20.7,765100.0,13.528,13.5346,13.5084,13.5215,765100.0
2010-02-16 15:15:00,20.71,20.73,20.68,20.7,1693500.0,13.528,13.5411,13.5084,13.5215,1693500.0
2010-02-16 15:20:00,20.71,20.71,20.69,20.69,321600.0,13.528,13.528,13.515,13.515,321600.0
2010-02-16 15:25:00,20.69,20.76,20.69,20.75,1370500.0,13.515,13.5607,13.515,13.5542,1370500.0
2010-02-16 15:30:00,20.76,20.78,20.75,20.77,1129900.0,13.5607,13.5738,13.5542,13.5672,1129900.0
2010-02-16 15:35:00,20.77,20.79,20.75,20.76,1054500.0,13.5672,13.5803,13.5542,13.5607,1054500.0
2010-02-16 15:40:00,20.76,20.83,20.75,20.82,1867200.0,13.5607,13.6064,13.5542,13.5999,1867200.0
2010-02-16 15:45:00,20.82,20.83,20.76,20.77,1224000.0,13.5999,13.6064,13.5607,13.5672,1224000.0
2010-02-16 15:50:00,20.76,20.77,20.74,20.75,794100.0,13.5607,13.5672,13.5476,13.5542,794100.0
2010-02-16 15:55:00,20.75,20.76,20.71,20.72,3105600.0,13.5542,13.5607,13.528,13.5346,3105600.0
2010-02-17 09:30:00,20.85,20.86,20.78,20.82,1257300.0,13.6195,13.626,13.5738,13.5999,1257300.0
2010-02-17 09:35:00,20.82,20.85,20.79,20.8,1670500.0,13.5999,13.6195,13.5803,13.5868,1670500.0
2010-02-17 09:40:00,20.79,20.8,20.71,20.73,1084600.0,13.5803,13.5868,13.528,13.5411,1084600.0
2010-02-17 09:45:00,20.74,20.78,20.71,20.76,1152300.0,13.5476,13.5738,13.528,13.5607,1152300.0
2010-02-17 09:50:00,20.76,20.81,20.73,20.79,1036900.0,13.5607,13.5934,13.5411,13.5803,1036900.0
2010-02-17 09:55:00,20.79,20.82,20.75,20.79,1000600.0,13.5803,13.5999,13.5542,13.5803,1000600.0
2010-02-17 10:00:00,20.78,20.8,20.7,20.7,764300.0,13.5738,13.5868,13.5215,13.5215,764300.0
2010-02-17 10:05:00,20.7,20.79,20.69,20.78,797000.0,13.5215,13.5803,13.515,13.5738,797000.0
2010-02-17 10:10:00,20.79,20.8,20.76,20.77,470700.0,13.5803,13.5868,13.5607,13.5672,470700.0
2010-02-17 10:15:00,20.77,20.8,20.75,20.79,491600.0,13.5672,13.5868,13.5542,13.5803,491600.0
2010-02-17 10:20:00,20.79,20.8,20.75,20.76,660700.0,13.5803,13.5868,13.5542,13.5607,660700.0
2010-02-17 10:25:00,20.75,20.76,20.72,20.76,464900.0,13.5542,13.5607,13.5346,13.5607,464900.0
2010-02-17 10:30:00,20.76,20.81,20.75,20.81,842500.0,13.5607,13.5934,13.5542,13.5934,842500.0
2010-02-17 10:35:00,20.81,20.82,20.75,20.78,960700.0,13.5934,13.5999,13.5542,13.5738,960700.0
2010-02-17 10:40:00,20.79,20.79,20.76,20.76,464500.0,13.5803,13.5803,13.5607,13.5607,464500.0
2010-02-17 10:45:00,20.77,20.78,20.73,20.76,823800.0,13.5672,13.5738,13.5411,13.5607,823800.0
2010-02-17 10:50:00,20.77,20.79,20.74,20.77,500100.0,13.5672,13.5803,13.5476,13.5672,500100.0
2010-02-17 10:55:00,20.77,20.79,20.76,20.77,224700.0,13.5672,13.5803,13.5607,13.5672,224700.0
2010-02-17 11:00:00,20.77,20.78,20.72,20.74,888000.0,13.5672,13.5738,13.5346,13.5476,888000.0
2010-02-17 11:05:00,20.75,20.79,20.74,20.76,520400.0,13.5542,13.5803,13.5476,13.5607,520400.0
2010-02-17 11:10:00,20.76,20.79,20.74,20.76,555200.0,13.5607,13.5803,13.5476,13.5607,555200.0
2010-02-17 11:15:00,20.76,20.79,20.75,20.76,527500.0,13.5607,13.5803,13.5542,13.5607,527500.0
2010-02-17 11:20:00,20.76,20.77,20.72,20.76,824200.0,13.5607,13.5672,13.5346,13.5607,824200.0
2010-02-17 11:25:00,20.76,20.76,20.65,20.65,880000.0,13.5607,13.5607,13.4888,13.4888,880000.0
2010-02-17 11:30:00,20.66,20.66,20.58,20.61,1242900.0,13.4954,13.4954,13.4431,13.4627,1242900.0
2010-02-17 11:35:00,20.61,20.62,20.57,20.59,603600.0,13.4627,13.4693,13.4366,13.4497,603600.0
2010-02-17 11:40:00,20.59,20.59,20.56,20.58,628000.0,13.4497,13.4497,13.4301,13.4431,628000.0
2010-02-17 11:45:00,20.58,20.64,20.57,20.62,532900.0,13.4431,13.4823,13.4366,13.4693,532900.0
2010-02-17 11:50:00,20.63,20.65,20.62,20.64,367200.0,13.4758,13.4888,13.4693,13.4823,367200.0
2010-02-17 11:55:00,20.65,20.66,20.64,20.64,134900.0,13.4888,13.4954,13.4823,13.4823,134900.0
2010-02-17 12:00:00,20.65,20.66,20.65,20.66,331800.0,13.4888,13.4954,13.4888,13.4954,331800.0
2010-02-17 12:05:00,20.66,20.66,20.65,20.65,116400.0,13.4954,13.4954,13.4888,13.4888,116400.0
2010-02-17 12:10:00,20.66,20.66,20.6,20.61,792500.0,13.4954,13.4954,13.4562,13.4627,792500.0
2010-02-17 12:15:00,20.61,20.63,20.59,20.63,520100.0,13.4627,13.4758,13.4497,13.4758,520100.0
2010-02-17 12:20:00,20.63,20.64,20.62,20.62,411100.0,13.4758,13.4823,13.4693,13.4693,411100.0
2010-02-17 12:25:00,20.62,20.63,20.6,20.63,327400.0,13.4693,13.4758,13.4562,13.4758,327400.0
2010-02-17 12:30:00,20.63,20.64,20.63,20.64,141700.0,13.4758,13.4823,13.4758,13.4823,141700.0
2010-02-17 12:35:00,20.64,20.64,20.59,20.59,361400.0,13.4823,13.4823,13.4497,13.4497,361400.0
2010-02-17 12:40:00,20.6,20.6,20.59,20.6,184000.0,13.4562,13.4562,13.4497,13.4562,184000.0
2010-02-17 12:45:00,20.59,20.62,20.59,20.62,289300.0,13.4497,13.4693,13.4497,13.4693,289300.0
2010-02-17 12:50:00,20.62,20.62,20.59,20.6,257500.0,13.4693,13.4693,13.4497,13.4562,257500.0
2010-02-17 12:55:00,20.6,20.61,20.55,20.55,546800.0,13.4562,13.4627,13.4235,13.4235,546800.0
2010-02-17 13:00:00,20.56,20.6,20.55,20.6,279100.0,13.4301,13.4562,13.4235,13.4562,279100.0
2010-02-17 13:05:00,20.6,20.6,20.59,20.59,144700.0,13.4562,13.4562,13.4497,13.4497,144700.0
2010-02-17 13:10:00,20.59,20.6,20.57,20.58,272500.0,13.4497,13.4562,13.4366,13.4431,272500.0
2010-02-17 13:15:00,20.57,20.62,20.57,20.62,203800.0,13.4366,13.4693,13.4366,13.4693,203800.0
2010-02-17 13:20:00,20.62,20.63,20.61,20.63,157800.0,13.4693,13.4758,13.4627,13.4758,157800.0
2010-02-17 13:25:00,20.63,20.63,20.59,20.59,407100.0,13.4758,13.4758,13.4497,13.4497,407100.0
2010-02-17 13:30:00,20.6,20.6,20.57,20.59,196000.0,13.4562,13.4562,13.4366,13.4497,196000.0
2010-02-17 13:35:00,20.59,20.59,20.56,20.58,258100.0,13.4497,13.4497,13.4301,13.4431,258100.0
2010-02-17 13:40:00,20.58,20.59,20.57,20.58,368400.0,13.4431,13.4497,13.4366,13.4431,368400.0
2010-02-17 13:45:00,20.58,20.58,20.55,20.56,433300.0,13.4431,13.4431,13.4235,13.4301,433300.0
2010-02-17 13:50:00,20.55,20.57,20.55,20.56,429800.0,13.4235,13.4366,13.4235,13.4301,429800.0
2010-02-17 13:55:00,20.56,20.58,20.55,20.57,203000.0,13.4301,13.4431,13.4235,13.4366,203000.0
2010-02-17 14:00:00,20.58,20.61,20.53,20.57,1209200.0,13.4431,13.4627,13.4105,13.4366,1209200.0
2010-02-17 14:05:00,20.57,20.63,20.57,20.62,588800.0,13.4366,13.4758,13.4366,13.4693,588800.0
2010-02-17 14:10:00,20.63,20.63,20.61,20.61,235800.0,13.4758,13.4758,13.4627,13.4627,235800.0
2010-02-17 14:15:00,20.62,20.63,20.59,20.6,413100.0,13.4693,13.4758,13.4497,13.4562,413100.0
2010-02-17 14:20:00,20.61,20.61,20.57,20.58,545200.0,13.4627,13.4627,13.4366,13.4431,545200.0
2010-02-17 14:25:00,20.59,20.6,20.58,20.59,326800.0,13.4497,13.4562,13.4431,13.4497,326800.0
2010-02-17 14:30:00,20.6,20.62,20.58,20.62,323000.0,13.4562,13.4693,13.4431,13.4693,323000.0
2010-02-17 14:35:00,20.62,20.63,20.61,20.62,257100.0,13.4693,13.4758,13.4627,13.4693,257100.0
2010-02-17 14:40:00,20.62,20.64,20.61,20.62,284100.0,13.4693,13.4823,13.4627,13.4693,284100.0
2010-02-17 14:45:00,20.63,20.64,20.61,20.62,272700.0,13.4758,13.4823,13.4627,13.4693,272700.0
2010-02-17 14:50:00,20.62,20.63,20.61,20.63,213900.0,13.4693,13.4758,13.4627,13.4758,213900.0
2010-02-17 14:55:00,20.63,20.65,20.62,20.65,158600.0,13.4758,13.4888,13.4693,13.4888,158600.0
2010-02-17 15:00:00,20.65,20.66,20.62,20.66,901600.0,13.4888,13.4954,13.4693,13.4954,901600.0
2010-02-17 15:05:00,20.65,20.67,20.65,20.65,407500.0,13.4888,13.5019,13.4888,13.4888,407500.0
2010-02-17 15:10:00,20.66,20.69,20.64,20.68,493500.0,13.4954,13.515,13.4823,13.5084,493500.0
2010-02-17 15:15:00,20.68,20.69,20.66,20.67,290600.0,13.5084,13.515,13.4954,13.5019,290600.0
2010-02-17 15:20:00,20.68,20.68,20.65,20.66,545500.0,13.5084,13.5084,13.4888,13.4954,545500.0
2010-02-17 15:25:00,20.67,20.69,20.66,20.68,431800.0,13.5019,13.515,13.4954,13.5084,431800.0
2010-02-17 15:30:00,20.68,20.69,20.66,20.68,403300.0,13.5084,13.515,13.4954,13.5084,403300.0
2010-02-17 15:35:00,20.69,20.69,20.67,20.67,488400.0,13.515,13.515,13.5019,13.5019,488400.0
2010-02-17 15:40:00,20.68,20.68,20.65,20.67,505900.0,13.5084,13.5084,13.4888,13.5019,505900.0
2010-02-17 15:45:00,20.67,20.67,20.64,20.66,649000.0,13.5019,13.5019,13.4823,13.4954,649000.0
2010-02-17 15:50:00,20.65,20.66,20.63,20.66,1109000.0,13.4888,13.4954,13.4758,13.4954,1109000.0
2010-02-17 15:55:00,20.66,20.69,20.65,20.66,2794700.0,13.4954,13.515,13.4888,13.4954,2794700.0
2010-02-18 09:30:00,20.65,20.68,20.58,20.61,1129900.0,13.4888,13.5084,13.4431,13.4627,1129900.0
2010-02-18 09:35:00,20.61,20.74,20.61,20.7,1345800.0,13.4627,13.5476,13.4627,13.5215,1345800.0
2010-02-18 09:40:00,20.7,20.75,20.68,20.68,1192000.0,13.5215,13.5542,13.5084,13.5084,1192000.0
2010-02-18 09:45:00,20.68,20.71,20.67,20.7,646400.0,13.5084,13.528,13.5019,13.5215,646400.0
2010-02-18 09:50:00,20.7,20.73,20.66,20.7,1042700.0,13.5215,13.5411,13.4954,13.5215,1042700.0
2010-02-18 09:55:00,20.7,20.72,20.65,20.66,450000.0,13.5215,13.5346,13.4888,13.4954,450000.0
2010-02-18 10:00:00,20.66,20.74,20.63,20.72,810500.0,13.4954,13.5476,13.4758,13.5346,810500.0
2010-02-18 10:05:00,20.71,20.75,20.7,20.75,700400.0,13.528,13.5542,13.5215,13.5542,700400.0
2010-02-18 10:10:00,20.75,20.8,20.72,20.78,912500.0,13.5542,13.5868,13.5346,13.5738,912500.0
2010-02-18 10:15:00,20.77,20.78,20.67,20.7,797600.0,13.5672,13.5738,13.5019,13.5215,797600.0
2010-02-18 10:20:00,20.7,20.71,20.63,20.64,654800.0,13.5215,13.528,13.4758,13.4823,654800.0
2010-02-18 10:25:00,20.64,20.65,20.59,20.62,798700.0,13.4823,13.4888,13.4497,13.4693,798700.0
2010-02-18 10:30:00,20.62,20.62,20.55,20.57,1100400.0,13.4693,13.4693,13.4235,13.4366,1100400.0
2010-02-18 10:35:00,20.57,20.64,20.56,20.64,825500.0,13.4366,13.4823,13.4301,13.4823,825500.0
2010-02-18 10:40:00,20.63,20.68,20.62,20.68,540000.0,13.4758,13.5084,13.4693,13.5084,540000.0
2010-02-18 10:45:00,20.68,20.73,20.65,20.72,1304500.0,13.5084,13.5411,13.4888,13.5346,1304500.0
2010-02-18 10:50:00,20.72,20.74,20.7,20.72,512900.0,13.5346,13.5476,13.5215,13.5346,512900.0
2010-02-18 10:55:00,20.72,20.76,20.71,20.75,660000.0,13.5346,13.5607,13.528,13.5542,660000.0
2010-02-18 11:00:00,20.74,20.75,20.7,20.73,576500.0,13.5476,13.5542,13.5215,13.5411,576500.0
2010-02-18 11:05:00,20.74,20.74,20.66,20.71,447600.0,13.5476,13.5476,13.4954,13.528,447600.0
2010-02-18 11:10:00,20.72,20.73,20.7,20.71,391000.0,13.5346,13.5411,13.5215,13.528,391000.0
2010-02-18 11:15:00,20.71,20.71,20.68,20.69,237100.0,13.528,13.528,13.5084,13.515,237100.0
2010-02-18 11:20:00,20.69,20.7,20.68,20.69,302500.0,13.515,13.5215,13.5084,13.515,302500.0
2010-02-18 11:25:00,20.7,20.7,20.67,20.67,504400.0,13.5215,13.5215,13.5019,13.5019,504400.0
2010-02-18 11:30:00,20.67,20.67,20.63,20.64,480900.0,13.5019,13.5019,13.4758,13.4823,480900.0
2010-02-18 11:35:00,20.64,20.64,20.61,20.63,629000.0,13.4823,13.4823,13.4627,13.4758,629000.0
2010-02-18 11:40:00,20.62,20.68,20.62,20.67,472200.0,13.4693,13.5084,13.4693,13.5019,472200.0
2010-02-18 11:45:00,20.68,20.7,20.66,20.66,800800.0,13.5084,13.5215,13.4954,13.4954,800800.0
2010-02-18 11:50:00,20.67,20.68,20.66,20.66,315800.0,13.5019,13.5084,13.4954,13.4954,315800.0
2010-02-18 11:55:00,20.66,20.68,20.65,20.68,233400.0,13.4954,13.5084,13.4888,13.5084,233400.0
2010-02-18 12:00:00,20.67,20.68,20.67,20.67,148800.0,13.5019,13.5084,13.5019,13.5019,148800.0
2010-02-18 12:05:00,20.68,20.68,20.64,20.65,348100.0,13.5084,13.5084,13.4823,13.4888,348100.0
2010-02-18 12:10:00,20.65,20.66,20.64,20.64,196900.0,13.4888,13.4954,13.4823,13.4823,196900.0
2010-02-18 12:15:00,20.65,20.66,20.63,20.63,409500.0,13.4888,13.4954,13.4758,13.4758,409500.0
2010-02-18 12:20:00,20.63,20.64,20.6,20.62,574300.0,13.4758,13.4823,13.4562,13.4693,574300.0
2010-02-18 12:25:00,20.61,20.63,20.61,20.61,200000.0,13.4627,13.4758,13.4627,13.4627,200000.0
2010-02-18 12:30:00,20.61,20.64,20.61,20.62,516700.0,13.4627,13.4823,13.4627,13.4693,516700.0
2010-02-18 12:35:00,20.62,20.64,20.59,20.6,416300.0,13.4693,13.4823,13.4497,13.4562,416300.0
2010-02-18 12:40:00,20.59,20.61,20.58,20.61,315300.0,13.4497,13.4627,13.4431,13.4627,315300.0
2010-02-18 12:45:00,20.6,20.61,20.6,20.61,101000.0,13.4562,13.4627,13.4562,13.4627,101000.0
2010-02-18 12:50:00,20.61,20.61,20.59,20.61,208100.0,13.4627,13.4627,13.4497,13.4627,208100.0
2010-02-18 12:55:00,20.6,20.61,20.6,20.6,72600.0,13.4562,13.4627,13.4562,13.4562,72600.0
2010-02-18 13:00:00,20.6,20.64,20.6,20.64,204700.0,13.4562,13.4823,13.4562,13.4823,204700.0
2010-02-18 13:05:00,20.64,20.65,20.63,20.65,66900.0,13.4823,13.4888,13.4758,13.4888,66900.0
2010-02-18 13:10:00,20.65,20.65,20.61,20.64,580300.0,13.4888,13.4888,13.4627,13.4823,580300.0
2010-02-18 13:15:00,20.64,20.67,20.64,20.66,521200.0,13.4823,13.5019,13.4823,13.4954,521200.0
2010-02-18 13:20:00,20.65,20.67,20.65,20.67,138000.0,13.4888,13.5019,13.4888,13.5019,138000.0
2010-02-18 13:25:00,20.67,20.67,20.64,20.65,293300.0,13.5019,13.5019,13.4823,13.4888,293300.0
2010-02-18 13:30:00,20.65,20.67,20.64,20.67,329700.0,13.4888,13.5019,13.4823,13.5019,329700.0
2010-02-18 13:35:00,20.67,20.67,20.63,20.63,283300.0,13.5019,13.5019,13.4758,13.4758,283300.0
2010-02-18 13:40:00,20.63,20.64,20.63,20.64,294300.0,13.4758,13.4823,13.4758,13.4823,294300.0
2010-02-18 13:45:00,20.63,20.64,20.63,20.64,88100.0,13.4758,13.4823,13.4758,13.4823,88100.0
2010-02-18 13:50:00,20.64,20.66,20.63,20.65,180400.0,13.4823,13.4954,13.4758,13.4888,180400.0
2010-02-18 13:55:00,20.66,20.68,20.65,20.65,346700.0,13.4954,13.5084,13.4888,13.4888,346700.0
2010-02-18 14:00:00,20.65,20.66,20.64,20.65,205100.0,13.4888,13.4954,13.4823,13.4888,205100.0
2010-02-18 14:05:00,20.65,20.65,20.63,20.65,174500.0,13.4888,13.4888,13.4758,13.4888,174500.0
2010-02-18 14:10:00,20.65,20.66,20.63,20.64,491500.0,13.4888,13.4954,13.4758,13.4823,491500.0
2010-02-18 14:15:00,20.64,20.74,20.63,20.73,554500.0,13.4823,13.5476,13.4758,13.5411,554500.0
2010-02-18 14:20:00,20.74,20.74,20.71,20.72,416700.0,13.5476,13.5476,13.528,13.5346,416700.0
2010-02-18 14:25:00,20.73,20.76,20.71,20.75,714500.0,13.5411,13.5607,13.528,13.5542,714500.0
2010-02-18 14:30:00,20.74,20.76,20.73,20.75,428200.0,13.5476,13.5607,13.5411,13.5542,428200.0
2010-02-18 14:35:00,20.75,20.8,20.75,20.8,466200.0,13.5542,13.5868,13.5542,13.5868,466200.0
2010-02-18 14:40:00,20.8,20.8,20.77,20.77,645300.0,13.5868,13.5868,13.5672,13.5672,645300.0
2010-02-18 14:45:00,20.78,20.79,20.76,20.76,451400.0,13.5738,13.5803,13.5607,13.5607,451400.0
2010-02-18 14:50:00,20.76,20.79,20.76,20.78,405800.0,13.5607,13.5803,13.5607,13.5738,405800.0
2010-02-18 14:55:00,20.78,20.8,20.78,20.79,561100.0,13.5738,13.5868,13.5738,13.5803,561100.0
2010-02-18 15:00:00,20.78,20.81,20.78,20.78,479300.0,13.5738,13.5934,13.5738,13.5738,479300.0
2010-02-18 15:05:00,20.78,20.78,20.77,20.77,177200.0,13.5738,13.5738,13.5672,13.5672,177200.0
2010-02-18 15:10:00,20.77,20.78,20.77,20.78,136500.0,13.5672,13.5738,13.5672,13.5738,136500.0
2010-02-18 15:15:00,20.77,20.78,20.75,20.78,401600.0,13.5672,13.5738,13.5542,13.5738,401600.0
2010-02-18 15:20:00,20.78,20.79,20.77,20.79,294100.0,13.5738,13.5803,13.5672,13.5803,294100.0
2010-02-18 15:25:00,20.78,20.81,20.78,20.81,607800.0,13.5738,13.5934,13.5738,13.5934,607800.0
2010-02-18 15:30:00,20.81,20.81,20.8,20.81,242600.0,13.5934,13.5934,13.5868,13.5934,242600.0
2010-02-18 15:35:00,20.81,20.84,20.8,20.83,335100.0,13.5934,13.613,13.5868,13.6064,335100.0
2010-02-18 15:40:00,20.83,20.85,20.82,20.83,964800.0,13.6064,13.6195,13.5999,13.6064,964800.0
2010-02-18 15:45:00,20.84,20.85,20.81,20.84,1020800.0,13.613,13.6195,13.5934,13.613,1020800.0
2010-02-18 15:50:00,20.83,20.85,20.79,20.81,1389700.0,13.6064,13.6195,13.5803,13.5934,1389700.0
2010-02-18 15:55:00,20.8,20.83,20.79,20.83,1298100.0,13.5868,13.6064,13.5803,13.6064,1298100.0
2010-02-19 09:30:00,20.71,20.74,20.58,20.64,5054900.0,13.528,13.5476,13.4431,13.4823,5054900.0
2010-02-19 09:35:00,20.64,20.69,20.62,20.69,782900.0,13.4823,13.515,13.4693,13.515,782900.0
2010-02-19 09:40:00,20.69,20.76,20.68,20.75,788900.0,13.515,13.5607,13.5084,13.5542,788900.0
2010-02-19 09:45:00,20.74,20.77,20.73,20.75,644500.0,13.5476,13.5672,13.5411,13.5542,644500.0
2010-02-19 09:50:00,20.75,20.76,20.72,20.73,697700.0,13.5542,13.5607,13.5346,13.5411,697700.0
2010-02-19 09:55:00,20.74,20.75,20.69,20.69,406400.0,13.5476,13.5542,13.515,13.515,406400.0
2010-02-19 10:00:00,20.69,20.71,20.62,20.63,863300.0,13.515,13.528,13.4693,13.4758,863300.0
2010-02-19 10:05:00,20.64,20.67,20.63,20.66,765500.0,13.4823,13.5019,13.4758,13.4954,765500.0
2010-02-19 10:10:00,20.67,20.69,20.65,20.67,618600.0,13.5019,13.515,13.4888,13.5019,618600.0
2010-02-19 10:15:00,20.67,20.69,20.65,20.68,300400.0,13.5019,13.515,13.4888,13.5084,300400.0
2010-02-19 10:20:00,20.69,20.73,20.68,20.72,344200.0,13.515,13.5411,13.5084,13.5346,344200.0
2010-02-19 10:25:00,20.71,20.75,20.71,20.75,279200.0,13.528,13.5542,13.528,13.5542,279200.0
2010-02-19 10:30:00,20.75,20.75,20.71,20.72,515200.0,13.5542,13.5542,13.528,13.5346,515200.0
2010-02-19 10:35:00,20.73,20.74,20.71,20.73,214600.0,13.5411,13.5476,13.528,13.5411,214600.0
2010-02-19 10:40:00,20.74,20.78,20.73,20.77,471600.0,13.5476,13.5738,13.5411,13.5672,471600.0
2010-02-19 10:45:00,20.76,20.8,20.76,20.77,390500.0,13.5607,13.5868,13.5607,13.5672,390500.0
2010-02-19 10:50:00,20.77,20.79,20.77,20.79,296700.0,13.5672,13.5803,13.5672,13.5803,296700.0
2010-02-19 10:55:00,20.79,20.8,20.77,20.77,244100.0,13.5803,13.5868,13.5672,13.5672,244100.0
2010-02-19 11:00:00,20.77,20.78,20.76,20.78,296100.0,13.5672,13.5738,13.5607,13.5738,296100.0
2010-02-19 11:05:00,20.77,20.78,20.75,20.76,372800.0,13.5672,13.5738,13.5542,13.5607,372800.0
2010-02-19 11:10:00,20.76,20.81,20.75,20.8,469300.0,13.5607,13.5934,13.5542,13.5868,469300.0
2010-02-19 11:15:00,20.81,20.83,20.8,20.83,495100.0,13.5934,13.6064,13.5868,13.6064,495100.0
2010-02-19 11:20:00,20.83,20.87,20.82,20.86,842300.0,13.6064,13.6326,13.5999,13.626,842300.0
2010-02-19 11:25:00,20.85,20.88,20.85,20.87,334200.0,13.6195,13.6391,13.6195,13.6326,334200.0
2010-02-19 11:30:00,20.88,20.9,20.86,20.9,369700.0,13.6391,13.6521,13.626,13.6521,369700.0
2010-02-19 11:35:00,20.9,20.9,20.88,20.89,238500.0,13.6521,13.6521,13.6391,13.6456,238500.0
2010-02-19 11:40:00,20.89,20.92,20.88,20.9,653800.0,13.6456,13.6652,13.6391,13.6521,653800.0
2010-02-19 11:45:00,20.9,20.92,20.88,20.88,290500.0,13.6521,13.6652,13.6391,13.6391,290500.0
2010-02-19 11:50:00,20.88,20.9,20.88,20.9,255000.0,13.6391,13.6521,13.6391,13.6521,255000.0
2010-02-19 11:55:00,20.89,20.96,20.88,20.96,963600.0,13.6456,13.6913,13.6391,13.6913,963600.0
2010-02-19 12:00:00,20.96,20.96,20.94,20.95,430900.0,13.6913,13.6913,13.6783,13.6848,430900.0
2010-02-19 12:05:00,20.94,20.96,20.93,20.94,461100.0,13.6783,13.6913,13.6717,13.6783,461100.0
2010-02-19 12:10:00,20.94,20.95,20.94,20.94,114700.0,13.6783,13.6848,13.6783,13.6783,114700.0
2010-02-19 12:15:00,20.94,20.95,20.93,20.94,319300.0,13.6783,13.6848,13.6717,13.6783,319300.0
2010-02-19 12:20:00,20.94,20.96,20.93,20.95,612600.0,13.6783,13.6913,13.6717,13.6848,612600.0
2010-02-19 12:25:00,20.95,20.97,20.93,20.93,552500.0,13.6848,13.6979,13.6717,13.6717,552500.0
2010-02-19 12:30:00,20.93,20.95,20.92,20.94,274500.0,13.6717,13.6848,13.6652,13.6783,274500.0
2010-02-19 12:35:00,20.93,20.94,20.9,20.91,248800.0,13.6717,13.6783,13.6521,13.6587,248800.0
2010-02-19 12:40:00,20.9,20.93,20.9,20.92,348700.0,13.6521,13.6717,13.6521,13.6652,348700.0
2010-02-19 12:45:00,20.93,20.93,20.92,20.93,107100.0,13.6717,13.6717,13.6652,13.6717,107100.0
2010-02-19 12:50:00,20.92,20.93,20.91,20.92,208200.0,13.6652,13.6717,13.6587,13.6652,208200.0
2010-02-19 12:55:00,20.91,20.92,20.9,20.92,310000.0,13.6587,13.6652,13.6521,13.6652,310000.0
2010-02-19 13:00:00,20.92,20.94,20.91,20.91,493700.0,13.6652,13.6783,13.6587,13.6587,493700.0
2010-02-19 13:05:00,20.92,20.92,20.91,20.92,106200.0,13.6652,13.6652,13.6587,13.6652,106200.0
2010-02-19 13:10:00,20.91,20.93,20.9,20.91,232800.0,13.6587,13.6717,13.6521,13.6587,232800.0
2010-02-19 13:15:00,20.9,20.91,20.88,20.9,507500.0,13.6521,13.6587,13.6391,13.6521,507500.0
2010-02-19 13:20:00,20.9,20.91,20.88,20.88,243500.0,13.6521,13.6587,13.6391,13.6391,243500.0
2010-02-19 13:25:00,20.89,20.89,20.86,20.86,396700.0,13.6456,13.6456,13.626,13.626,396700.0
2010-02-19 13:30:00,20.86,20.86,20.84,20.86,378400.0,13.626,13.626,13.613,13.626,378400.0
2010-02-19 13:35:00,20.86,20.87,20.85,20.87,155400.0,13.626,13.6326,13.6195,13.6326,155400.0
2010-02-19 13:40:00,20.86,20.88,20.86,20.87,128900.0,13.626,13.6391,13.626,13.6326,128900.0
2010-02-19 13:45:00,20.88,20.9,20.87,20.9,245800.0,13.6391,13.6521,13.6326,13.6521,245800.0
2010-02-19 13:50:00,20.9,20.9,20.86,20.87,342900.0,13.6521,13.6521,13.626,13.6326,342900.0
2010-02-19 13:55:00,20.87,20.88,20.86,20.87,222600.0,13.6326,13.6391,13.626,13.6326,222600.0
2010-02-19 14:00:00,20.86,20.87,20.84,20.84,142900.0,13.626,13.6326,13.613,13.613,142900.0
2010-02-19 14:05:00,20.84,20.85,20.78,20.79,486900.0,13.613,13.6195,13.5738,13.5803,486900.0
2010-02-19 14:10:00,20.78,20.8,20.78,20.78,473700.0,13.5738,13.5868,13.5738,13.5738,473700.0
2010-02-19 14:15:00,20.78,20.84,20.78,20.83,814400.0,13.5738,13.613,13.5738,13.6064,814400.0
2010-02-19 14:20:00,20.83,20.83,20.82,20.82,150100.0,13.6064,13.6064,13.5999,13.5999,150100.0
2010-02-19 14:25:00,20.82,20.84,20.82,20.83,177100.0,13.5999,13.613,13.5999,13.6064,177100.0
2010-02-19 14:30:00,20.83,20.9,20.83,20.89,584700.0,13.6064,13.6521,13.6064,13.6456,584700.0
2010-02-19 14:35:00,20.9,20.9,20.86,20.88,420100.0,13.6521,13.6521,13.626,13.6391,420100.0
2010-02-19 14:40:00,20.89,20.89,20.85,20.86,343000.0,13.6456,13.6456,13.6195,13.626,343000.0
2010-02-19 14:45:00,20.86,20.86,20.83,20.83,197600.0,13.626,13.626,13.6064,13.6064,197600.0
2010-02-19 14:50:00,20.84,20.85,20.83,20.85,176500.0,13.613,13.6195,13.6064,13.6195,176500.0
2010-02-19 14:55:00,20.84,20.85,20.81,20.82,441400.0,13.613,13.6195,13.5934,13.5999,441400.0
2010-02-19 15:00:00,20.82,20.82,20.79,20.8,406800.0,13.5999,13.5999,13.5803,13.5868,406800.0
2010-02-19 15:05:00,20.81,20.82,20.8,20.81,311300.0,13.5934,13.5999,13.5868,13.5934,311300.0
2010-02-19 15:10:00,20.81,20.82,20.77,20.77,481700.0,13.5934,13.5999,13.5672,13.5672,481700.0
2010-02-19 15:15:00,20.78,20.78,20.75,20.75,675000.0,13.5738,13.5738,13.5542,13.5542,675000.0
2010-02-19 15:20:00,20.75,20.77,20.75,20.77,416100.0,13.5542,13.5672,13.5542,13.5672,416100.0
2010-02-19 15:25:00,20.77,20.77,20.76,20.77,459100.0,13.5672,13.5672,13.5607,13.5672,459100.0
2010-02-19 15:30:00,20.76,20.8,20.76,20.8,373900.0,13.5607,13.5868,13.5607,13.5868,373900.0
2010-02-19 15:35:00,20.8,20.82,20.79,20.79,584000.0,13.5868,13.5999,13.5803,13.5803,584000.0
2010-02-19 15:40:00,20.79,20.82,20.79,20.82,677800.0,13.5803,13.5999,13.5803,13.5999,677800.0
2010-02-19 15:45:00,20.81,20.83,20.81,20.81,423800.0,13.5934,13.6064,13.5934,13.5934,423800.0
2010-02-19 15:50:00,20.81,20.82,20.81,20.82,601700.0,13.5934,13.5999,13.5934,13.5999,601700.0
2010-02-19 15:55:00,20.81,20.82,20.79,20.82,1683800.0,13.5934,13.5999,13.5803,13.5999,1683800.0
2010-02-22 09:30:00,20.95,20.96,20.84,20.87,1128600.0,13.6848,13.6913,13.613,13.6326,1128600.0
2010-02-22 09:35:00,20.87,20.89,20.85,20.86,940600.0,13.6326,13.6456,13.6195,13.626,940600.0
2010-02-22 09:40:00,20.85,20.88,20.8,20.81,1126400.0,13.6195,13.6391,13.5868,13.5934,1126400.0
2010-02-22 09:45:00,20.82,20.84,20.78,20.79,569400.0,13.5999,13.613,13.5738,13.5803,569400.0
2010-02-22 09:50:00,20.79,20.8,20.73,20.76,1005000.0,13.5803,13.5868,13.5411,13.5607,1005000.0
2010-02-22 09:55:00,20.75,20.82,20.75,20.8,794600.0,13.5542,13.5999,13.5542,13.5868,794600.0
2010-02-22 10:00:00,20.79,20.81,20.73,20.75,1012700.0,13.5803,13.5934,13.5411,13.5542,1012700.0
2010-02-22 10:05:00,20.75,20.82,20.75,20.79,902300.0,13.5542,13.5999,13.5542,13.5803,902300.0
2010-02-22 10:10:00,20.8,20.85,20.8,20.81,572400.0,13.5868,13.6195,13.5868,13.5934,572400.0
2010-02-22 10:15:00,20.81,20.85,20.81,20.84,285400.0,13.5934,13.6195,13.5934,13.613,285400.0
2010-02-22 10:20:00,20.83,20.86,20.82,20.83,633700.0,13.6064,13.626,13.5999,13.6064,633700.0
2010-02-22 10:25:00,20.83,20.86,20.83,20.84,346900.0,13.6064,13.626,13.6064,13.613,346900.0
2010-02-22 10:30:00,20.84,20.86,20.84,20.84,301800.0,13.613,13.626,13.613,13.613,301800.0
2010-02-22 10:35:00,20.84,20.85,20.79,20.81,330000.0,13.613,13.6195,13.5803,13.5934,330000.0
2010-02-22 10:40:00,20.82,20.86,20.82,20.85,425700.0,13.5999,13.626,13.5999,13.6195,425700.0
2010-02-22 10:45:00,20.84,20.86,20.83,20.83,418900.0,13.613,13.626,13.6064,13.6064,418900.0
2010-02-22 10:50:00,20.83,20.83,20.79,20.79,495300.0,13.6064,13.6064,13.5803,13.5803,495300.0
2010-02-22 10:55:00,20.8,20.8,20.75,20.77,651900.0,13.5868,13.5868,13.5542,13.5672,651900.0
2010-02-22 11:00:00,20.77,20.78,20.76,20.77,130100.0,13.5672,13.5738,13.5607,13.5672,130100.0
2010-02-22 11:05:00,20.78,20.79,20.75,20.78,392100.0,13.5738,13.5803,13.5542,13.5738,392100.0
2010-02-22 11:10:00,20.78,20.78,20.74,20.76,463100.0,13.5738,13.5738,13.5476,13.5607,463100.0
2010-02-22 11:15:00,20.76,20.78,20.74,20.77,490800.0,13.5607,13.5738,13.5476,13.5672,490800.0
2010-02-22 11:20:00,20.77,20.78,20.73,20.75,406500.0,13.5672,13.5738,13.5411,13.5542,406500.0
2010-02-22 11:25:00,20.75,20.75,20.71,20.72,302800.0,13.5542,13.5542,13.528,13.5346,302800.0
2010-02-22 11:30:00,20.72,20.73,20.68,20.69,441200.0,13.5346,13.5411,13.5084,13.515,441200.0
2010-02-22 11:35:00,20.68,20.69,20.65,20.68,881300.0,13.5084,13.515,13.4888,13.5084,881300.0
2010-02-22 11:40:00,20.68,20.73,20.68,20.72,659700.0,13.5084,13.5411,13.5084,13.5346,659700.0
2010-02-22 11:45:00,20.72,20.74,20.71,20.72,634600.0,13.5346,13.5476,13.528,13.5346,634600.0
2010-02-22 11:50:00,20.72,20.75,20.71,20.75,569900.0,13.5346,13.5542,13.528,13.5542,569900.0
2010-02-22 11:55:00,20.74,20.75,20.71,20.73,395900.0,13.5476,13.5542,13.528,13.5411,395900.0
2010-02-22 12:00:00,20.74,20.76,20.73,20.75,416300.0,13.5476,13.5607,13.5411,13.5542,416300.0
2010-02-22 12:05:00,20.75,20.76,20.75,20.76,138500.0,13.5542,13.5607,13.5542,13.5607,138500.0
2010-02-22 12:10:00,20.76,20.77,20.75,20.77,143500.0,13.5607,13.5672,13.5542,13.5672,143500.0
2010-02-22 12:15:00,20.77,20.77,20.74,20.77,437700.0,13.5672,13.5672,13.5476,13.5672,437700.0
2010-02-22 12:20:00,20.76,20.77,20.74,20.75,308200.0,13.5607,13.5672,13.5476,13.5542,308200.0
2010-02-22 12:25:00,20.75,20.79,20.74,20.78,313500.0,13.5542,13.5803,13.5476,13.5738,313500.0
2010-02-22 12:30:00,20.78,20.81,20.78,20.8,515700.0,13.5738,13.5934,13.5738,13.5868,515700.0
2010-02-22 12:35:00,20.81,20.84,20.79,20.81,438700.0,13.5934,13.613,13.5803,13.5934,438700.0
2010-02-22 12:40:00,20.82,20.84,20.81,20.82,321700.0,13.5999,13.613,13.5934,13.5999,321700.0
2010-02-22 12:45:00,20.83,20.83,20.82,20.82,86900.0,13.6064,13.6064,13.5999,13.5999,86900.0
2010-02-22 12:50:00,20.83,20.83,20.8,20.8,214900.0,13.6064,13.6064,13.5868,13.5868,214900.0
2010-02-22 12:55:00,20.8,20.81,20.78,20.79,254400.0,13.5868,13.5934,13.5738,13.5803,254400.0
2010-02-22 13:00:00,20.8,20.8,20.77,20.79,311800.0,13.5868,13.5868,13.5672,13.5803,311800.0
2010-02-22 13:05:00,20.79,20.8,20.77,20.78,141700.0,13.5803,13.5868,13.5672,13.5738,141700.0
2010-02-22 13:10:00,20.77,20.79,20.77,20.77,153300.0,13.5672,13.5803,13.5672,13.5672,153300.0
2010-02-22 13:15:00,20.77,20.79,20.77,20.77,214700.0,13.5672,13.5803,13.5672,13.5672,214700.0
2010-02-22 13:20:00,20.77,20.79,20.77,20.77,183100.0,13.5672,13.5803,13.5672,13.5672,183100.0
2010-02-22 13:25:00,20.77,20.79,20.77,20.77,232300.0,13.5672,13.5803,13.5672,13.5672,232300.0
2010-02-22 13:30:00,20.77,20.78,20.77,20.77,160700.0,13.5672,13.5738,13.5672,13.5672,160700.0
2010-02-22 13:35:00,20.77,20.79,20.77,20.79,103800.0,13.5672,13.5803,13.5672,13.5803,103800.0
2010-02-22 13:40:00,20.79,20.79,20.76,20.79,670500.0,13.5803,13.5803,13.5607,13.5803,670500.0
2010-02-22 13:45:00,20.79,20.82,20.79,20.8,654200.0,13.5803,13.5999,13.5803,13.5868,654200.0
2010-02-22 13:50:00,20.8,20.81,20.79,20.81,139000.0,13.5868,13.5934,13.5803,13.5934,139000.0
2010-02-22 13:55:00,20.8,20.81,20.79,20.79,108400.0,13.5868,13.5934,13.5803,13.5803,108400.0
2010-02-22 14:00:00,20.79,20.8,20.78,20.8,167200.0,13.5803,13.5868,13.5738,13.5868,167200.0
2010-02-22 14:05:00,20.8,20.8,20.79,20.79,57000.0,13.5868,13.5868,13.5803,13.5803,57000.0
2010-02-22 14:10:00,20.8,20.8,20.79,20.79,60600.0,13.5868,13.5868,13.5803,13.5803,60600.0
2010-02-22 14:15:00,20.8,20.81,20.78,20.79,324900.0,13.5868,13.5934,13.5738,13.5803,324900.0
2010-02-22 14:20:00,20.79,20.83,20.79,20.83,475500.0,13.5803,13.6064,13.5803,13.6064,475500.0
2010-02-22 14:25:00,20.83,20.83,20.79,20.8,433400.0,13.6064,13.6064,13.5803,13.5868,433400.0
2010-02-22 14:30:00,20.8,20.83,20.8,20.82,257300.0,13.5868,13.6064,13.5868,13.5999,257300.0
2010-02-22 14:35:00,20.82,20.85,20.82,20.85,357200.0,13.5999,13.6195,13.5999,13.6195,357200.0
2010-02-22 14:40:00,20.85,20.85,20.84,20.84,100900.0,13.6195,13.6195,13.613,13.613,100900.0
2010-02-22 14:45:00,20.85,20.87,20.84,20.87,304700.0,13.6195,13.6326,13.613,13.6326,304700.0
2010-02-22 14:50:00,20.86,20.89,20.86,20.89,285600.0,13.626,13.6456,13.626,13.6456,285600.0
2010-02-22 14:55:00,20.89,20.93,20.88,20.93,1033900.0,13.6456,13.6717,13.6391,13.6717,1033900.0
2010-02-22 15:00:00,20.92,20.92,20.9,20.9,426300.0,13.6652,13.6652,13.6521,13.6521,426300.0
2010-02-22 15:05:00,20.9,20.91,20.85,20.87,1331400.0,13.6521,13.6587,13.6195,13.6326,1331400.0
2010-02-22 15:10:00,20.87,20.92,20.86,20.92,891500.0,13.6326,13.6652,13.626,13.6652,891500.0
2010-02-22 15:15:00,20.91,20.93,20.91,20.93,191300.0,13.6587,13.6717,13.6587,13.6717,191300.0
2010-02-22 15:20:00,20.93,20.93,20.9,20.91,551400.0,13.6717,13.6717,13.6521,13.6587,551400.0
2010-02-22 15:25:00,20.91,20.92,20.9,20.91,275600.0,13.6587,13.6652,13.6521,13.6587,275600.0
2010-02-22 15:30:00,20.91,20.91,20.89,20.9,227000.0,13.6587,13.6587,13.6456,13.6521,227000.0
2010-02-22 15:35:00,20.89,20.9,20.88,20.88,191300.0,13.6456,13.6521,13.6391,13.6391,191300.0
2010-02-22 15:40:00,20.9,20.9,20.8,20.8,847300.0,13.6521,13.6521,13.5868,13.5868,847300.0
2010-02-22 15:45:00,20.8,20.83,20.79,20.8,1059100.0,13.5868,13.6064,13.5803,13.5868,1059100.0
2010-02-22 15:50:00,20.79,20.81,20.79,20.81,531300.0,13.5803,13.5934,13.5803,13.5934,531300.0
2010-02-22 15:55:00,20.8,20.88,20.8,20.87,2283700.0,13.5868,13.6391,13.5868,13.6326,2283700.0
2010-02-23 09:30:00,20.84,20.95,20.82,20.89,1029100.0,13.613,13.6848,13.5999,13.6456,1029100.0
2010-02-23 09:35:00,20.89,20.9,20.78,20.79,840800.0,13.6456,13.6521,13.5738,13.5803,840800.0
2010-02-23 09:40:00,20.79,20.82,20.76,20.77,1404000.0,13.5803,13.5999,13.5607,13.5672,1404000.0
2010-02-23 09:45:00,20.77,20.81,20.75,20.76,959700.0,13.5672,13.5934,13.5542,13.5607,959700.0
2010-02-23 09:50:00,20.76,20.79,20.75,20.76,1089900.0,13.5607,13.5803,13.5542,13.5607,1089900.0
2010-02-23 09:55:00,20.77,20.77,20.66,20.67,1469500.0,13.5672,13.5672,13.4954,13.5019,1469500.0
2010-02-23 10:00:00,20.67,20.68,20.48,20.49,2597600.0,13.5019,13.5084,13.3778,13.3843,2597600.0
2010-02-23 10:05:00,20.49,20.53,20.48,20.53,1968500.0,13.3843,13.4105,13.3778,13.4105,1968500.0
2010-02-23 10:10:00,20.52,20.54,20.43,20.43,2128200.0,13.4039,13.417,13.3451,13.3451,2128200.0
2010-02-23 10:15:00,20.43,20.43,20.29,20.33,3462600.0,13.3451,13.3451,13.2537,13.2798,3462600.0
2010-02-23 10:20:00,20.33,20.37,20.3,20.34,2125000.0,13.2798,13.3059,13.2602,13.2864,2125000.0
2010-02-23 10:25:00,20.34,20.42,20.33,20.41,1348700.0,13.2864,13.3386,13.2798,13.3321,1348700.0
2010-02-23 10:30:00,20.41,20.42,20.36,20.38,859800.0,13.3321,13.3386,13.2994,13.3125,859800.0
2010-02-23 10:35:00,20.38,20.4,20.37,20.39,646600.0,13.3125,13.3255,13.3059,13.319,646600.0
2010-02-23 10:40:00,20.39,20.45,20.38,20.45,794400.0,13.319,13.3582,13.3125,13.3582,794400.0
2010-02-23 10:45:00,20.45,20.47,20.44,20.45,928700.0,13.3582,13.3713,13.3517,13.3582,928700.0
2010-02-23 10:50:00,20.45,20.46,20.43,20.44,763900.0,13.3582,13.3647,13.3451,13.3517,763900.0
2010-02-23 10:55:00,20.44,20.45,20.41,20.44,869700.0,13.3517,13.3582,13.3321,13.3517,869700.0
2010-02-23 11:00:00,20.44,20.45,20.42,20.43,580100.0,13.3517,13.3582,13.3386,13.3451,580100.0
2010-02-23 11:05:00,20.43,20.43,20.39,20.41,447100.0,13.3451,13.3451,13.319,13.3321,447100.0
2010-02-23 11:10:00,20.41,20.41,20.38,20.39,423900.0,13.3321,13.3321,13.3125,13.319,423900.0
2010-02-23 11:15:00,20.39,20.39,20.35,20.36,644700.0,13.319,13.319,13.2929,13.2994,644700.0
2010-02-23 11:20:00,20.35,20.36,20.34,20.35,316400.0,13.2929,13.2994,13.2864,13.2929,316400.0
2010-02-23 11:25:00,20.35,20.36,20.31,20.32,716300.0,13.2929,13.2994,13.2668,13.2733,716300.0
2010-02-23 11:30:00,20.32,20.38,20.31,20.38,825400.0,13.2733,13.3125,13.2668,13.3125,825400.0
2010-02-23 11:35:00,20.38,20.4,20.35,20.35,456500.0,13.3125,13.3255,13.2929,13.2929,456500.0
2010-02-23 11:40:00,20.35,20.41,20.35,20.41,703200.0,13.2929,13.3321,13.2929,13.3321,703200.0
2010-02-23 11:45:00,20.4,20.42,20.38,20.42,755300.0,13.3255,13.3386,13.3125,13.3386,755300.0
2010-02-23 11:50:00,20.42,20.42,20.39,20.4,374100.0,13.3386,13.3386,13.319,13.3255,374100.0
2010-02-23 11:55:00,20.4,20.43,20.4,20.42,772600.0,13.3255,13.3451,13.3255,13.3386,772600.0
2010-02-23 12:00:00,20.42,20.43,20.36,20.37,340300.0,13.3386,13.3451,13.2994,13.3059,340300.0
2010-02-23 12:05:00,20.36,20.38,20.35,20.36,359900.0,13.2994,13.3125,13.2929,13.2994,359900.0
2010-02-23 12:10:00,20.36,20.38,20.35,20.38,369800.0,13.2994,13.3125,13.2929,13.3125,369800.0
2010-02-23 12:15:00,20.38,20.38,20.35,20.36,446100.0,13.3125,13.3125,13.2929,13.2994,446100.0
2010-02-23 12:20:00,20.36,20.37,20.33,20.34,467900.0,13.2994,13.3059,13.2798,13.2864,467900.0
2010-02-23 12:25:00,20.35,20.35,20.3,20.32,425600.0,13.2929,13.2929,13.2602,13.2733,425600.0
2010-02-23 12:30:00,20.32,20.34,20.3,20.34,387400.0,13.2733,13.2864,13.2602,13.2864,387400.0
2010-02-23 12:35:00,20.34,20.39,20.33,20.39,628300.0,13.2864,13.319,13.2798,13.319,628300.0
2010-02-23 12:40:00,20.39,20.39,20.31,20.33,884400.0,13.319,13.319,13.2668,13.2798,884400.0
2010-02-23 12:45:00,20.32,20.33,20.3,20.33,773100.0,13.2733,13.2798,13.2602,13.2798,773100.0
2010-02-23 12:50:00,20.32,20.35,20.32,20.33,427400.0,13.2733,13.2929,13.2733,13.2798,427400.0
2010-02-23 12:55:00,20.32,20.33,20.32,20.33,225900.0,13.2733,13.2798,13.2733,13.2798,225900.0
2010-02-23 13:00:00,20.32,20.33,20.31,20.32,445300.0,13.2733,13.2798,13.2668,13.2733,445300.0
2010-02-23 13:05:00,20.31,20.34,20.31,20.33,677600.0,13.2668,13.2864,13.2668,13.2798,677600.0
2010-02-23 13:10:00,20.34,20.35,20.32,20.33,224700.0,13.2864,13.2929,13.2733,13.2798,224700.0
2010-02-23 13:15:00,20.33,20.34,20.32,20.33,340300.0,13.2798,13.2864,13.2733,13.2798,340300.0
2010-02-23 13:20:00,20.33,20.38,20.33,20.38,300000.0,13.2798,13.3125,13.2798,13.3125,300000.0
2010-02-23 13:25:00,20.38,20.38,20.36,20.36,221300.0,13.3125,13.3125,13.2994,13.2994,221300.0
2010-02-23 13:30:00,20.36,20.37,20.34,20.36,438000.0,13.2994,13.3059,13.2864,13.2994,438000.0
2010-02-23 13:35:00,20.36,20.37,20.35,20.35,216300.0,13.2994,13.3059,13.2929,13.2929,216300.0
2010-02-23 13:40:00,20.35,20.36,20.32,20.33,467000.0,13.2929,13.2994,13.2733,13.2798,467000.0
2010-02-23 13:45:00,20.34,20.36,20.31,20.35,686000.0,13.2864,13.2994,13.2668,13.2929,686000.0
2010-02-23 13:50:00,20.35,20.36,20.34,20.34,192800.0,13.2929,13.2994,13.2864,13.2864,192800.0
2010-02-23 13:55:00,20.34,20.35,20.32,20.33,516900.0,13.2864,13.2929,13.2733,13.2798,516900.0
2010-02-23 14:00:00,20.33,20.34,20.31,20.34,532200.0,13.2798,13.2864,13.2668,13.2864,532200.0
2010-02-23 14:05:00,20.32,20.35,20.31,20.35,357500.0,13.2733,13.2929,13.2668,13.2929,357500.0
2010-02-23 14:10:00,20.35,20.41,20.34,20.37,519400.0,13.2929,13.3321,13.2864,13.3059,519400.0
2010-02-23 14:15:00,20.37,20.4,20.36,20.36,421600.0,13.3059,13.3255,13.2994,13.2994,421600.0
2010-02-23 14:20:00,20.36,20.38,20.34,20.35,384300.0,13.2994,13.3125,13.2864,13.2929,384300.0
2010-02-23 14:25:00,20.35,20.36,20.33,20.33,361900.0,13.2929,13.2994,13.2798,13.2798,361900.0
2010-02-23 14:30:00,20.33,20.34,20.29,20.32,1033200.0,13.2798,13.2864,13.2537,13.2733,1033200.0
2010-02-23 14:35:00,20.32,20.41,20.32,20.4,1533900.0,13.2733,13.3321,13.2733,13.3255,1533900.0
2010-02-23 14:40:00,20.41,20.41,20.36,20.38,938900.0,13.3321,13.3321,13.2994,13.3125,938900.0
2010-02-23 14:45:00,20.39,20.39,20.36,20.37,340000.0,13.319,13.319,13.2994,13.3059,340000.0
2010-02-23 14:50:00,20.37,20.43,20.37,20.43,661800.0,13.3059,13.3451,13.3059,13.3451,661800.0
2010-02-23 14:55:00,20.42,20.43,20.38,20.39,381300.0,13.3386,13.3451,13.3125,13.319,381300.0
2010-02-23 15:00:00,20.39,20.42,20.39,20.4,288800.0,13.319,13.3386,13.319,13.3255,288800.0
2010-02-23 15:05:00,20.39,20.4,20.38,20.38,242000.0,13.319,13.3255,13.3125,13.3125,242000.0
2010-02-23 15:10:00,20.38,20.42,20.37,20.42,297300.0,13.3125,13.3386,13.3059,13.3386,297300.0
2010-02-23 15:15:00,20.41,20.45,20.41,20.45,787200.0,13.3321,13.3582,13.3321,13.3582,787200.0
2010-02-23 15:20:00,20.45,20.45,20.42,20.42,418800.0,13.3582,13.3582,13.3386,13.3386,418800.0
2010-02-23 15:25:00,20.43,20.44,20.41,20.42,333000.0,13.3451,13.3517,13.3321,13.3386,333000.0
2010-02-23 15:30:00,20.42,20.43,20.38,20.38,525200.0,13.3386,13.3451,13.3125,13.3125,525200.0
2010-02-23 15:35:00,20.39,20.41,20.37,20.41,607800.0,13.319,13.3321,13.3059,13.3321,607800.0
2010-02-23 15:40:00,20.41,20.41,20.37,20.37,511100.0,13.3321,13.3321,13.3059,13.3059,511100.0
2010-02-23 15:45:00,20.38,20.4,20.37,20.39,628000.0,13.3125,13.3255,13.3059,13.319,628000.0
2010-02-23 15:50:00,20.39,20.4,20.37,20.39,756300.0,13.319,13.3255,13.3059,13.319,756300.0
2010-02-23 15:55:00,20.4,20.4,20.37,20.38,1552300.0,13.3255,13.3255,13.3059,13.3125,1552300.0
2010-02-24 09:30:00,20.52,20.59,20.5,20.56,1871700.0,13.4039,13.4497,13.3909,13.4301,1871700.0
2010-02-24 09:35:00,20.56,20.59,20.54,20.56,878000.0,13.4301,13.4497,13.417,13.4301,878000.0
2010-02-24 09:40:00,20.57,20.58,20.54,20.57,462900.0,13.4366,13.4431,13.417,13.4366,462900.0
2010-02-24 09:45:00,20.57,20.67,20.56,20.66,1080500.0,13.4366,13.5019,13.4301,13.4954,1080500.0
2010-02-24 09:50:00,20.67,20.74,20.66,20.72,1396600.0,13.5019,13.5476,13.4954,13.5346,1396600.0
2010-02-24 09:55:00,20.73,20.75,20.66,20.67,1085900.0,13.5411,13.5542,13.4954,13.5019,1085900.0
2010-02-24 10:00:00,20.67,20.7,20.61,20.65,1110900.0,13.5019,13.5215,13.4627,13.4888,1110900.0
2010-02-24 10:05:00,20.65,20.66,20.57,20.58,1097700.0,13.4888,13.4954,13.4366,13.4431,1097700.0
2010-02-24 10:10:00,20.57,20.62,20.55,20.59,1236700.0,13.4366,13.4693,13.4235,13.4497,1236700.0
2010-02-24 10:15:00,20.59,20.59,20.51,20.53,556700.0,13.4497,13.4497,13.3974,13.4105,556700.0
2010-02-24 10:20:00,20.52,20.57,20.51,20.56,611700.0,13.4039,13.4366,13.3974,13.4301,611700.0
2010-02-24 10:25:00,20.56,20.62,20.55,20.61,554200.0,13.4301,13.4693,13.4235,13.4627,554200.0
2010-02-24 10:30:00,20.6,20.65,20.58,20.63,761400.0,13.4562,13.4888,13.4431,13.4758,761400.0
2010-02-24 10:35:00,20.64,20.68,20.63,20.67,637500.0,13.4823,13.5084,13.4758,13.5019,637500.0
2010-02-24 10:40:00,20.68,20.74,20.67,20.72,1220900.0,13.5084,13.5476,13.5019,13.5346,1220900.0
2010-02-24 10:45:00,20.72,20.79,20.72,20.78,1458400.0,13.5346,13.5803,13.5346,13.5738,1458400.0
2010-02-24 10:50:00,20.77,20.81,20.76,20.77,867100.0,13.5672,13.5934,13.5607,13.5672,867100.0
2010-02-24 10:55:00,20.77,20.78,20.74,20.75,521000.0,13.5672,13.5738,13.5476,13.5542,521000.0
2010-02-24 11:00:00,20.75,20.78,20.75,20.78,279900.0,13.5542,13.5738,13.5542,13.5738,279900.0
2010-02-24 11:05:00,20.78,20.81,20.77,20.79,931100.0,13.5738,13.5934,13.5672,13.5803,931100.0
2010-02-24 11:10:00,20.78,20.8,20.76,20.77,498600.0,13.5738,13.5868,13.5607,13.5672,498600.0
2010-02-24 11:15:00,20.77,20.77,20.7,20.7,765400.0,13.5672,13.5672,13.5215,13.5215,765400.0
2010-02-24 11:20:00,20.71,20.72,20.68,20.68,401500.0,13.528,13.5346,13.5084,13.5084,401500.0
2010-02-24 11:25:00,20.69,20.72,20.68,20.7,544400.0,13.515,13.5346,13.5084,13.5215,544400.0
2010-02-24 11:30:00,20.7,20.73,20.69,20.73,438200.0,13.5215,13.5411,13.515,13.5411,438200.0
2010-02-24 11:35:00,20.73,20.73,20.7,20.71,328300.0,13.5411,13.5411,13.5215,13.528,328300.0
2010-02-24 11:40:00,20.7,20.73,20.7,20.7,355400.0,13.5215,13.5411,13.5215,13.5215,355400.0
2010-02-24 11:45:00,20.7,20.72,20.69,20.69,322600.0,13.5215,13.5346,13.515,13.515,322600.0
2010-02-24 11:50:00,20.69,20.71,20.69,20.71,272900.0,13.515,13.528,13.515,13.528,272900.0
2010-02-24 11:55:00,20.7,20.71,20.7,20.7,229400.0,13.5215,13.528,13.5215,13.5215,229400.0
2010-02-24 12:00:00,20.7,20.71,20.7,20.7,121100.0,13.5215,13.528,13.5215,13.5215,121100.0
2010-02-24 12:05:00,20.71,20.71,20.7,20.71,129300.0,13.528,13.528,13.5215,13.528,129300.0
2010-02-24 12:10:00,20.71,20.71,20.7,20.71,220800.0,13.528,13.528,13.5215,13.528,220800.0
2010-02-24 12:15:00,20.71,20.74,20.7,20.73,286200.0,13.528,13.5476,13.5215,13.5411,286200.0
2010-02-24 12:20:00,20.72,20.76,20.72,20.76,445800.0,13.5346,13.5607,13.5346,13.5607,445800.0
2010-02-24 12:25:00,20.75,20.77,20.72,20.73,403900.0,13.5542,13.5672,13.5346,13.5411,403900.0
2010-02-24 12:30:00,20.73,20.73,20.72,20.73,92600.0,13.5411,13.5411,13.5346,13.5411,92600.0
2010-02-24 12:35:00,20.73,20.73,20.69,20.7,217600.0,13.5411,13.5411,13.515,13.5215,217600.0
2010-02-24 12:40:00,20.7,20.71,20.68,20.71,1293500.0,13.5215,13.528,13.5084,13.528,1293500.0
2010-02-24 12:45:00,20.71,20.71,20.7,20.71,551300.0,13.528,13.528,13.5215,13.528,551300.0
2010-02-24 12:50:00,20.7,20.73,20.7,20.72,622800.0,13.5215,13.5411,13.5215,13.5346,622800.0
2010-02-24 12:55:00,20.72,20.73,20.71,20.72,227600.0,13.5346,13.5411,13.528,13.5346,227600.0
2010-02-24 13:00:00,20.71,20.73,20.71,20.72,315700.0,13.528,13.5411,13.528,13.5346,315700.0
2010-02-24 13:05:00,20.72,20.72,20.71,20.72,201100.0,13.5346,13.5346,13.528,13.5346,201100.0
2010-02-24 13:10:00,20.72,20.76,20.71,20.76,302000.0,13.5346,13.5607,13.528,13.5607,302000.0
2010-02-24 13:15:00,20.76,20.8,20.75,20.78,644400.0,13.5607,13.5868,13.5542,13.5738,644400.0
2010-02-24 13:20:00,20.77,20.81,20.77,20.8,664100.0,13.5672,13.5934,13.5672,13.5868,664100.0
2010-02-24 13:25:00,20.8,20.8,20.77,20.77,676400.0,13.5868,13.5868,13.5672,13.5672,676400.0
2010-02-24 13:30:00,20.77,20.8,20.76,20.77,318900.0,13.5672,13.5868,13.5607,13.5672,318900.0
2010-02-24 13:35:00,20.77,20.79,20.77,20.77,700100.0,13.5672,13.5803,13.5672,13.5672,700100.0
2010-02-24 13:40:00,20.77,20.78,20.76,20.78,321400.0,13.5672,13.5738,13.5607,13.5738,321400.0
2010-02-24 13:45:00,20.78,20.78,20.77,20.77,164900.0,13.5738,13.5738,13.5672,13.5672,164900.0
2010-02-24 13:50:00,20.77,20.78,20.77,20.78,197200.0,13.5672,13.5738,13.5672,13.5738,197200.0
2010-02-24 13:55:00,20.77,20.79,20.76,20.76,531000.0,13.5672,13.5803,13.5607,13.5607,531000.0
2010-02-24 14:00:00,20.77,20.77,20.75,20.76,382500.0,13.5672,13.5672,13.5542,13.5607,382500.0
2010-02-24 14:05:00,20.75,20.77,20.74,20.76,420900.0,13.5542,13.5672,13.5476,13.5607,420900.0
2010-02-24 14:10:00,20.75,20.77,20.74,20.74,384500.0,13.5542,13.5672,13.5476,13.5476,384500.0
2010-02-24 14:15:00,20.74,20.75,20.72,20.73,198600.0,13.5476,13.5542,13.5346,13.5411,198600.0
2010-02-24 14:20:00,20.73,20.74,20.71,20.73,580700.0,13.5411,13.5476,13.528,13.5411,580700.0
2010-02-24 14:25:00,20.72,20.74,20.72,20.72,312300.0,13.5346,13.5476,13.5346,13.5346,312300.0
2010-02-24 14:30:00,20.73,20.74,20.64,20.65,1202200.0,13.5411,13.5476,13.4823,13.4888,1202200.0
2010-02-24 14:35:00,20.64,20.65,20.6,20.62,1263500.0,13.4823,13.4888,13.4562,13.4693,1263500.0
2010-02-24 14:40:00,20.61,20.64,20.59,20.63,598200.0,13.4627,13.4823,13.4497,13.4758,598200.0
2010-02-24 14:45:00,20.64,20.67,20.63,20.66,583900.0,13.4823,13.5019,13.4758,13.4954,583900.0
2010-02-24 14:50:00,20.66,20.66,20.62,20.64,744500.0,13.4954,13.4954,13.4693,13.4823,744500.0
2010-02-24 14:55:00,20.64,20.64,20.62,20.62,301100.0,13.4823,13.4823,13.4693,13.4693,301100.0
2010-02-24 15:00:00,20.63,20.65,20.62,20.65,470500.0,13.4758,13.4888,13.4693,13.4888,470500.0
2010-02-24 15:05:00,20.65,20.66,20.63,20.65,390500.0,13.4888,13.4954,13.4758,13.4888,390500.0
2010-02-24 15:10:00,20.65,20.68,20.64,20.66,456100.0,13.4888,13.5084,13.4823,13.4954,456100.0
2010-02-24 15:15:00,20.67,20.67,20.63,20.64,412900.0,13.5019,13.5019,13.4758,13.4823,412900.0
2010-02-24 15:20:00,20.63,20.66,20.63,20.65,301800.0,13.4758,13.4954,13.4758,13.4888,301800.0
2010-02-24 15:25:00,20.64,20.66,20.63,20.64,479200.0,13.4823,13.4954,13.4758,13.4823,479200.0
2010-02-24 15:30:00,20.63,20.64,20.62,20.63,287700.0,13.4758,13.4823,13.4693,13.4758,287700.0
2010-02-24 15:35:00,20.62,20.69,20.62,20.68,714600.0,13.4693,13.515,13.4693,13.5084,714600.0
2010-02-24 15:40:00,20.68,20.7,20.65,20.67,1082700.0,13.5084,13.5215,13.4888,13.5019,1082700.0
2010-02-24 15:45:00,20.67,20.72,20.67,20.68,895100.0,13.5019,13.5346,13.5019,13.5084,895100.0
2010-02-24 15:50:00,20.69,20.73,20.68,20.72,1110700.0,13.515,13.5411,13.5084,13.5346,1110700.0
2010-02-24 15:55:00,20.72,20.73,20.69,20.7,1938400.0,13.5346,13.5411,13.515,13.5215,1938400.0
2010-02-25 09:30:00,20.36,20.38,20.25,20.3,1979300.0,13.2994,13.3125,13.2276,13.2602,1979300.0
2010-02-25 09:35:00,20.3,20.34,20.29,20.33,1306700.0,13.2602,13.2864,13.2537,13.2798,1306700.0
2010-02-25 09:40:00,20.33,20.34,20.26,20.27,930900.0,13.2798,13.2864,13.2341,13.2406,930900.0
2010-02-25 09:45:00,20.27,20.28,20.22,20.27,896000.0,13.2406,13.2472,13.208,13.2406,896000.0
2010-02-25 09:50:00,20.27,20.33,20.26,20.33,839500.0,13.2406,13.2798,13.2341,13.2798,839500.0
2010-02-25 09:55:00,20.32,20.37,20.3,20.3,836700.0,13.2733,13.3059,13.2602,13.2602,836700.0
2010-02-25 10:00:00,20.31,20.32,20.25,20.32,885300.0,13.2668,13.2733,13.2276,13.2733,885300.0
2010-02-25 10:05:00,20.32,20.32,20.26,20.28,1122300.0,13.2733,13.2733,13.2341,13.2472,1122300.0
2010-02-25 10:10:00,20.28,20.31,20.26,20.28,970000.0,13.2472,13.2668,13.2341,13.2472,970000.0
2010-02-25 10:15:00,20.29,20.32,20.26,20.32,670900.0,13.2537,13.2733,13.2341,13.2733,670900.0
2010-02-25 10:20:00,20.31,20.34,20.31,20.32,664600.0,13.2668,13.2864,13.2668,13.2733,664600.0
2010-02-25 10:25:00,20.31,20.32,20.29,20.31,397900.0,13.2668,13.2733,13.2537,13.2668,397900.0
2010-02-25 10:30:00,20.32,20.35,20.3,20.35,601400.0,13.2733,13.2929,13.2602,13.2929,601400.0
2010-02-25 10:35:00,20.35,20.37,20.33,20.34,797300.0,13.2929,13.3059,13.2798,13.2864,797300.0
2010-02-25 10:40:00,20.34,20.34,20.31,20.33,740100.0,13.2864,13.2864,13.2668,13.2798,740100.0
2010-02-25 10:45:00,20.33,20.35,20.31,20.33,372000.0,13.2798,13.2929,13.2668,13.2798,372000.0
2010-02-25 10:50:00,20.33,20.35,20.32,20.34,282600.0,13.2798,13.2929,13.2733,13.2864,282600.0
2010-02-25 10:55:00,20.33,20.34,20.3,20.3,761200.0,13.2798,13.2864,13.2602,13.2602,761200.0
2010-02-25 11:00:00,20.31,20.31,20.29,20.3,518700.0,13.2668,13.2668,13.2537,13.2602,518700.0
2010-02-25 11:05:00,20.3,20.31,20.25,20.27,1163700.0,13.2602,13.2668,13.2276,13.2406,1163700.0
2010-02-25 11:10:00,20.28,20.31,20.27,20.27,442400.0,13.2472,13.2668,13.2406,13.2406,442400.0
2010-02-25 11:15:00,20.27,20.29,20.27,20.28,613600.0,13.2406,13.2537,13.2406,13.2472,613600.0
2010-02-25 11:20:00,20.28,20.3,20.27,20.3,671900.0,13.2472,13.2602,13.2406,13.2602,671900.0
2010-02-25 11:25:00,20.3,20.3,20.28,20.29,419200.0,13.2602,13.2602,13.2472,13.2537,419200.0
2010-02-25 11:30:00,20.28,20.29,20.26,20.27,645700.0,13.2472,13.2537,13.2341,13.2406,645700.0
2010-02-25 11:35:00,20.28,20.29,20.27,20.28,163000.0,13.2472,13.2537,13.2406,13.2472,163000.0
2010-02-25 11:40:00,20.28,20.34,20.28,20.32,533700.0,13.2472,13.2864,13.2472,13.2733,533700.0
2010-02-25 11:45:00,20.31,20.32,20.28,20.3,435700.0,13.2668,13.2733,13.2472,13.2602,435700.0
2010-02-25 11:50:00,20.3,20.3,20.28,20.28,412300.0,13.2602,13.2602,13.2472,13.2472,412300.0
2010-02-25 11:55:00,20.28,20.3,20.28,20.28,352700.0,13.2472,13.2602,13.2472,13.2472,352700.0
2010-02-25 12:00:00,20.28,20.3,20.27,20.3,516700.0,13.2472,13.2602,13.2406,13.2602,516700.0
2010-02-25 12:05:00,20.3,20.33,20.29,20.33,392200.0,13.2602,13.2798,13.2537,13.2798,392200.0
2010-02-25 12:10:00,20.33,20.34,20.32,20.33,254600.0,13.2798,13.2864,13.2733,13.2798,254600.0
2010-02-25 12:15:00,20.32,20.34,20.3,20.32,551400.0,13.2733,13.2864,13.2602,13.2733,551400.0
2010-02-25 12:20:00,20.32,20.34,20.31,20.33,328700.0,13.2733,13.2864,13.2668,13.2798,328700.0
2010-02-25 12:25:00,20.32,20.33,20.31,20.33,278900.0,13.2733,13.2798,13.2668,13.2798,278900.0
2010-02-25 12:30:00,20.33,20.33,20.31,20.32,173900.0,13.2798,13.2798,13.2668,13.2733,173900.0
2010-02-25 12:35:00,20.32,20.36,20.31,20.36,511100.0,13.2733,13.2994,13.2668,13.2994,511100.0
2010-02-25 12:40:00,20.36,20.39,20.32,20.32,1237200.0,13.2994,13.319,13.2733,13.2733,1237200.0
2010-02-25 12:45:00,20.32,20.34,20.32,20.33,294400.0,13.2733,13.2864,13.2733,13.2798,294400.0
2010-02-25 12:50:00,20.32,20.34,20.31,20.32,521900.0,13.2733,13.2864,13.2668,13.2733,521900.0
2010-02-25 12:55:00,20.32,20.33,20.29,20.3,390100.0,13.2733,13.2798,13.2537,13.2602,390100.0
2010-02-25 13:00:00,20.3,20.33,20.29,20.33,263700.0,13.2602,13.2798,13.2537,13.2798,263700.0
2010-02-25 13:05:00,20.33,20.33,20.3,20.32,458500.0,13.2798,13.2798,13.2602,13.2733,458500.0
2010-02-25 13:10:00,20.31,20.35,20.31,20.34,389800.0,13.2668,13.2929,13.2668,13.2864,389800.0
2010-02-25 13:15:00,20.35,20.36,20.33,20.36,411300.0,13.2929,13.2994,13.2798,13.2994,411300.0
2010-02-25 13:20:00,20.35,20.37,20.35,20.35,181200.0,13.2929,13.3059,13.2929,13.2929,181200.0
2010-02-25 13:25:00,20.35,20.36,20.33,20.34,391300.0,13.2929,13.2994,13.2798,13.2864,391300.0
2010-02-25 13:30:00,20.33,20.35,20.32,20.33,200900.0,13.2798,13.2929,13.2733,13.2798,200900.0
2010-02-25 13:35:00,20.32,20.33,20.31,20.32,148800.0,13.2733,13.2798,13.2668,13.2733,148800.0
2010-02-25 13:40:00,20.33,20.34,20.31,20.34,394900.0,13.2798,13.2864,13.2668,13.2864,394900.0
2010-02-25 13:45:00,20.34,20.39,20.33,20.38,442200.0,13.2864,13.319,13.2798,13.3125,442200.0
2010-02-25 13:50:00,20.38,20.42,20.36,20.41,492000.0,13.3125,13.3386,13.2994,13.3321,492000.0
2010-02-25 13:55:00,20.4,20.49,20.4,20.49,1032900.0,13.3255,13.3843,13.3255,13.3843,1032900.0
2010-02-25 14:00:00,20.49,20.54,20.47,20.47,1086300.0,13.3843,13.417,13.3713,13.3713,1086300.0
2010-02-25 14:05:00,20.47,20.51,20.45,20.45,1061200.0,13.3713,13.3974,13.3582,13.3582,1061200.0
2010-02-25 14:10:00,20.45,20.47,20.43,20.44,424700.0,13.3582,13.3713,13.3451,13.3517,424700.0
2010-02-25 14:15:00,20.43,20.47,20.42,20.44,604600.0,13.3451,13.3713,13.3386,13.3517,604600.0
2010-02-25 14:20:00,20.44,20.5,20.43,20.48,492300.0,13.3517,13.3909,13.3451,13.3778,492300.0
2010-02-25 14:25:00,20.48,20.51,20.46,20.46,430900.0,13.3778,13.3974,13.3647,13.3647,430900.0
2010-02-25 14:30:00,20.47,20.51,20.45,20.48,549400.0,13.3713,13.3974,13.3582,13.3778,549400.0
2010-02-25 14:35:00,20.5,20.51,20.47,20.48,253900.0,13.3909,13.3974,13.3713,13.3778,253900.0
2010-02-25 14:40:00,20.47,20.48,20.46,20.47,235300.0,13.3713,13.3778,13.3647,13.3713,235300.0
2010-02-25 14:45:00,20.47,20.5,20.46,20.46,361600.0,13.3713,13.3909,13.3647,13.3647,361600.0
2010-02-25 14:50:00,20.45,20.48,20.44,20.48,363700.0,13.3582,13.3778,13.3517,13.3778,363700.0
2010-02-25 14:55:00,20.49,20.52,20.47,20.52,323200.0,13.3843,13.4039,13.3713,13.4039,323200.0
2010-02-25 15:00:00,20.51,20.53,20.51,20.53,402300.0,13.3974,13.4105,13.3974,13.4105,402300.0
2010-02-25 15:05:00,20.53,20.63,20.52,20.61,1322600.0,13.4105,13.4758,13.4039,13.4627,1322600.0
2010-02-25 15:10:00,20.61,20.63,20.58,20.59,595500.0,13.4627,13.4758,13.4431,13.4497,595500.0
2010-02-25 15:15:00,20.59,20.59,20.55,20.55,322200.0,13.4497,13.4497,13.4235,13.4235,322200.0
2010-02-25 15:20:00,20.55,20.58,20.54,20.57,609500.0,13.4235,13.4431,13.417,13.4366,609500.0
2010-02-25 15:25:00,20.57,20.6,20.56,20.6,505200.0,13.4366,13.4562,13.4301,13.4562,505200.0
2010-02-25 15:30:00,20.6,20.63,20.59,20.63,471800.0,13.4562,13.4758,13.4497,13.4758,471800.0
2010-02-25 15:35:00,20.63,20.63,20.51,20.61,446900.0,13.4758,13.4758,13.3974,13.4627,446900.0
2010-02-25 15:40:00,20.61,20.66,20.61,20.64,1213600.0,13.4627,13.4954,13.4627,13.4823,1213600.0
2010-02-25 15:45:00,20.63,20.66,20.62,20.63,794900.0,13.4758,13.4954,13.4693,13.4758,794900.0
2010-02-25 15:50:00,20.63,20.64,20.6,20.63,1121400.0,13.4758,13.4823,13.4562,13.4758,1121400.0
2010-02-25 15:55:00,20.63,20.64,20.62,20.64,1347900.0,13.4758,13.4823,13.4693,13.4823,1347900.0
2010-02-26 09:30:00,20.61,20.67,20.53,20.55,1052000.0,13.4627,13.5019,13.4105,13.4235,1052000.0
2010-02-26 09:35:00,20.54,20.58,20.47,20.47,1184000.0,13.417,13.4431,13.3713,13.3713,1184000.0
2010-02-26 09:40:00,20.47,20.58,20.43,20.53,836600.0,13.3713,13.4431,13.3451,13.4105,836600.0
2010-02-26 09:45:00,20.54,20.62,20.54,20.58,414200.0,13.417,13.4693,13.417,13.4431,414200.0
2010-02-26 09:50:00,20.58,20.58,20.47,20.48,695100.0,13.4431,13.4431,13.3713,13.3778,695100.0
2010-02-26 09:55:00,20.49,20.52,20.44,20.44,781200.0,13.3843,13.4039,13.3517,13.3517,781200.0
2010-02-26 10:00:00,20.44,20.48,20.43,20.48,1162300.0,13.3517,13.3778,13.3451,13.3778,1162300.0
2010-02-26 10:05:00,20.48,20.52,20.44,20.48,660100.0,13.3778,13.4039,13.3517,13.3778,660100.0
2010-02-26 10:10:00,20.47,20.54,20.47,20.52,535200.0,13.3713,13.417,13.3713,13.4039,535200.0
2010-02-26 10:15:00,20.53,20.58,20.52,20.58,437800.0,13.4105,13.4431,13.4039,13.4431,437800.0
2010-02-26 10:20:00,20.58,20.6,20.55,20.55,638200.0,13.4431,13.4562,13.4235,13.4235,638200.0
2010-02-26 10:25:00,20.55,20.56,20.53,20.55,222800.0,13.4235,13.4301,13.4105,13.4235,222800.0
2010-02-26 10:30:00,20.55,20.62,20.54,20.57,777800.0,13.4235,13.4693,13.417,13.4366,777800.0
2010-02-26 10:35:00,20.58,20.68,20.57,20.67,513300.0,13.4431,13.5084,13.4366,13.5019,513300.0
2010-02-26 10:40:00,20.67,20.67,20.62,20.63,475600.0,13.5019,13.5019,13.4693,13.4758,475600.0
2010-02-26 10:45:00,20.63,20.65,20.55,20.56,469500.0,13.4758,13.4888,13.4235,13.4301,469500.0
2010-02-26 10:50:00,20.55,20.58,20.55,20.57,361000.0,13.4235,13.4431,13.4235,13.4366,361000.0
2010-02-26 10:55:00,20.56,20.59,20.55,20.57,1144600.0,13.4301,13.4497,13.4235,13.4366,1144600.0
2010-02-26 11:00:00,20.56,20.57,20.5,20.52,659900.0,13.4301,13.4366,13.3909,13.4039,659900.0
2010-02-26 11:05:00,20.52,20.54,20.51,20.54,300900.0,13.4039,13.417,13.3974,13.417,300900.0
2010-02-26 11:10:00,20.54,20.57,20.53,20.57,365400.0,13.417,13.4366,13.4105,13.4366,365400.0
2010-02-26 11:15:00,20.57,20.61,20.55,20.58,552300.0,13.4366,13.4627,13.4235,13.4431,552300.0
2010-02-26 11:20:00,20.58,20.59,20.57,20.58,422700.0,13.4431,13.4497,13.4366,13.4431,422700.0
2010-02-26 11:25:00,20.58,20.63,20.58,20.61,487600.0,13.4431,13.4758,13.4431,13.4627,487600.0
2010-02-26 11:30:00,20.6,20.62,20.57,20.61,600400.0,13.4562,13.4693,13.4366,13.4627,600400.0
2010-02-26 11:35:00,20.6,20.62,20.59,20.62,363200.0,13.4562,13.4693,13.4497,13.4693,363200.0
2010-02-26 11:40:00,20.61,20.62,20.58,20.58,490200.0,13.4627,13.4693,13.4431,13.4431,490200.0
2010-02-26 11:45:00,20.59,20.59,20.56,20.58,552200.0,13.4497,13.4497,13.4301,13.4431,552200.0
2010-02-26 11:50:00,20.57,20.58,20.55,20.55,288300.0,13.4366,13.4431,13.4235,13.4235,288300.0
2010-02-26 11:55:00,20.55,20.57,20.54,20.57,284400.0,13.4235,13.4366,13.417,13.4366,284400.0
2010-02-26 12:00:00,20.56,20.61,20.56,20.6,1038700.0,13.4301,13.4627,13.4301,13.4562,1038700.0
2010-02-26 12:05:00,20.6,20.6,20.57,20.57,159100.0,13.4562,13.4562,13.4366,13.4366,159100.0
2010-02-26 12:10:00,20.57,20.58,20.54,20.56,430400.0,13.4366,13.4431,13.417,13.4301,430400.0
2010-02-26 12:15:00,20.56,20.57,20.54,20.56,299300.0,13.4301,13.4366,13.417,13.4301,299300.0
2010-02-26 12:20:00,20.57,20.57,20.54,20.55,326300.0,13.4366,13.4366,13.417,13.4235,326300.0
2010-02-26 12:25:00,20.55,20.56,20.53,20.54,256300.0,13.4235,13.4301,13.4105,13.417,256300.0
2010-02-26 12:30:00,20.55,20.55,20.54,20.54,73700.0,13.4235,13.4235,13.417,13.417,73700.0
2010-02-26 12:35:00,20.54,20.56,20.53,20.55,739300.0,13.417,13.4301,13.4105,13.4235,739300.0
2010-02-26 12:40:00,20.56,20.59,20.55,20.57,351900.0,13.4301,13.4497,13.4235,13.4366,351900.0
2010-02-26 12:45:00,20.58,20.6,20.57,20.57,449900.0,13.4431,13.4562,13.4366,13.4366,449900.0
2010-02-26 12:50:00,20.58,20.58,20.54,20.57,284200.0,13.4431,13.4431,13.417,13.4366,284200.0
2010-02-26 12:55:00,20.56,20.58,20.55,20.58,223200.0,13.4301,13.4431,13.4235,13.4431,223200.0
2010-02-26 13:00:00,20.58,20.59,20.55,20.56,395900.0,13.4431,13.4497,13.4235,13.4301,395900.0
2010-02-26 13:05:00,20.55,20.56,20.54,20.55,95500.0,13.4235,13.4301,13.417,13.4235,95500.0
2010-02-26 13:10:00,20.55,20.57,20.53,20.55,864400.0,13.4235,13.4366,13.4105,13.4235,864400.0
2010-02-26 13:15:00,20.55,20.56,20.54,20.55,198700.0,13.4235,13.4301,13.417,13.4235,198700.0
2010-02-26 13:20:00,20.55,20.56,20.54,20.55,182200.0,13.4235,13.4301,13.417,13.4235,182200.0
2010-02-26 13:25:00,20.56,20.57,20.55,20.56,203300.0,13.4301,13.4366,13.4235,13.4301,203300.0
2010-02-26 13:30:00,20.57,20.59,20.55,20.58,437000.0,13.4366,13.4497,13.4235,13.4431,437000.0
2010-02-26 13:35:00,20.59,20.59,20.56,20.57,261600.0,13.4497,13.4497,13.4301,13.4366,261600.0
2010-02-26 13:40:00,20.57,20.58,20.57,20.58,116100.0,13.4366,13.4431,13.4366,13.4431,116100.0
2010-02-26 13:45:00,20.58,20.59,20.57,20.58,132900.0,13.4431,13.4497,13.4366,13.4431,132900.0
2010-02-26 13:50:00,20.58,20.62,20.58,20.62,571300.0,13.4431,13.4693,13.4431,13.4693,571300.0
2010-02-26 13:55:00,20.62,20.63,20.6,20.62,315300.0,13.4693,13.4758,13.4562,13.4693,315300.0
2010-02-26 14:00:00,20.62,20.63,20.61,20.61,288800.0,13.4693,13.4758,13.4627,13.4627,288800.0
2010-02-26 14:05:00,20.61,20.62,20.59,20.6,443700.0,13.4627,13.4693,13.4497,13.4562,443700.0
2010-02-26 14:10:00,20.59,20.61,20.59,20.6,297900.0,13.4497,13.4627,13.4497,13.4562,297900.0
2010-02-26 14:15:00,20.59,20.6,20.56,20.57,643000.0,13.4497,13.4562,13.4301,13.4366,643000.0
2010-02-26 14:20:00,20.57,20.57,20.55,20.56,304000.0,13.4366,13.4366,13.4235,13.4301,304000.0
2010-02-26 14:25:00,20.57,20.6,20.56,20.59,518100.0,13.4366,13.4562,13.4301,13.4497,518100.0
2010-02-26 14:30:00,20.58,20.6,20.58,20.58,418900.0,13.4431,13.4562,13.4431,13.4431,418900.0
2010-02-26 14:35:00,20.58,20.58,20.56,20.56,240200.0,13.4431,13.4431,13.4301,13.4301,240200.0
2010-02-26 14:40:00,20.57,20.57,20.55,20.55,209000.0,13.4366,13.4366,13.4235,13.4235,209000.0
2010-02-26 14:45:00,20.55,20.58,20.55,20.57,356200.0,13.4235,13.4431,13.4235,13.4366,356200.0
2010-02-26 14:50:00,20.57,20.58,20.56,20.57,281800.0,13.4366,13.4431,13.4301,13.4366,281800.0
2010-02-26 14:55:00,20.56,20.6,20.56,20.59,200800.0,13.4301,13.4562,13.4301,13.4497,200800.0
2010-02-26 15:00:00,20.59,20.6,20.56,20.57,569800.0,13.4497,13.4562,13.4301,13.4366,569800.0
2010-02-26 15:05:00,20.56,20.57,20.52,20.52,754300.0,13.4301,13.4366,13.4039,13.4039,754300.0
2010-02-26 15:10:00,20.52,20.56,20.52,20.55,623700.0,13.4039,13.4301,13.4039,13.4235,623700.0
2010-02-26 15:15:00,20.56,20.56,20.55,20.55,253800.0,13.4301,13.4301,13.4235,13.4235,253800.0
2010-02-26 15:20:00,20.56,20.56,20.55,20.55,225700.0,13.4301,13.4301,13.4235,13.4235,225700.0
2010-02-26 15:25:00,20.56,20.58,20.55,20.55,395400.0,13.4301,13.4431,13.4235,13.4235,395400.0
2010-02-26 15:30:00,20.55,20.56,20.54,20.55,332000.0,13.4235,13.4301,13.417,13.4235,332000.0
2010-02-26 15:35:00,20.55,20.56,20.55,20.56,258700.0,13.4235,13.4301,13.4235,13.4301,258700.0
2010-02-26 15:40:00,20.56,20.59,20.55,20.58,1167900.0,13.4301,13.4497,13.4235,13.4431,1167900.0
2010-02-26 15:45:00,20.57,20.59,20.56,20.57,629900.0,13.4366,13.4497,13.4301,13.4366,629900.0
2010-02-26 15:50:00,20.57,20.6,20.55,20.6,1141500.0,13.4366,13.4562,13.4235,13.4562,1141500.0
2010-02-26 15:55:00,20.6,20.6,20.53,20.54,2277300.0,13.4562,13.4562,13.4105,13.417,2277300.0
2010-03-01 09:30:00,20.68,20.79,20.62,20.77,1677600.0,13.5084,13.5803,13.4693,13.5672,1677600.0
2010-03-01 09:35:00,20.77,20.78,20.65,20.67,1145000.0,13.5672,13.5738,13.4888,13.5019,1145000.0
2010-03-01 09:40:00,20.67,20.77,20.66,20.77,569900.0,13.5019,13.5672,13.4954,13.5672,569900.0
2010-03-01 09:45:00,20.76,20.77,20.72,20.74,873400.0,13.5607,13.5672,13.5346,13.5476,873400.0
2010-03-01 09:50:00,20.74,20.77,20.73,20.75,576400.0,13.5476,13.5672,13.5411,13.5542,576400.0
2010-03-01 09:55:00,20.74,20.76,20.7,20.7,398600.0,13.5476,13.5607,13.5215,13.5215,398600.0
2010-03-01 10:00:00,20.7,20.77,20.65,20.74,981000.0,13.5215,13.5672,13.4888,13.5476,981000.0
2010-03-01 10:05:00,20.75,20.81,20.74,20.81,950600.0,13.5542,13.5934,13.5476,13.5934,950600.0
2010-03-01 10:10:00,20.81,20.84,20.8,20.81,810500.0,13.5934,13.613,13.5868,13.5934,810500.0
2010-03-01 10:15:00,20.82,20.86,20.79,20.8,1582100.0,13.5999,13.626,13.5803,13.5868,1582100.0
2010-03-01 10:20:00,20.79,20.8,20.75,20.76,615600.0,13.5803,13.5868,13.5542,13.5607,615600.0
2010-03-01 10:25:00,20.75,20.78,20.74,20.78,522300.0,13.5542,13.5738,13.5476,13.5738,522300.0
2010-03-01 10:30:00,20.77,20.81,20.77,20.79,839100.0,13.5672,13.5934,13.5672,13.5803,839100.0
2010-03-01 10:35:00,20.8,20.83,20.79,20.82,643500.0,13.5868,13.6064,13.5803,13.5999,643500.0
2010-03-01 10:40:00,20.82,20.85,20.82,20.85,545400.0,13.5999,13.6195,13.5999,13.6195,545400.0
2010-03-01 10:45:00,20.85,20.87,20.82,20.86,740300.0,13.6195,13.6326,13.5999,13.626,740300.0
2010-03-01 10:50:00,20.86,20.89,20.85,20.89,862900.0,13.626,13.6456,13.6195,13.6456,862900.0
2010-03-01 10:55:00,20.88,20.89,20.86,20.87,715100.0,13.6391,13.6456,13.626,13.6326,715100.0
2010-03-01 11:00:00,20.86,20.89,20.86,20.88,731200.0,13.626,13.6456,13.626,13.6391,731200.0
2010-03-01 11:05:00,20.87,20.92,20.87,20.92,669000.0,13.6326,13.6652,13.6326,13.6652,669000.0
2010-03-01 11:10:00,20.91,20.94,20.88,20.9,862400.0,13.6587,13.6783,13.6391,13.6521,862400.0
2010-03-01 11:15:00,20.88,20.89,20.86,20.86,523500.0,13.6391,13.6456,13.626,13.626,523500.0
2010-03-01 11:20:00,20.86,20.88,20.85,20.85,520000.0,13.626,13.6391,13.6195,13.6195,520000.0
2010-03-01 11:25:00,20.86,20.86,20.82,20.86,808000.0,13.626,13.626,13.5999,13.626,808000.0
2010-03-01 11:30:00,20.86,20.9,20.86,20.88,365400.0,13.626,13.6521,13.626,13.6391,365400.0
2010-03-01 11:35:00,20.88,20.91,20.86,20.87,703900.0,13.6391,13.6587,13.626,13.6326,703900.0
2010-03-01 11:40:00,20.86,20.87,20.81,20.82,523200.0,13.626,13.6326,13.5934,13.5999,523200.0
2010-03-01 11:45:00,20.81,20.84,20.81,20.82,427500.0,13.5934,13.613,13.5934,13.5999,427500.0
2010-03-01 11:50:00,20.83,20.83,20.8,20.82,470300.0,13.6064,13.6064,13.5868,13.5999,470300.0
2010-03-01 11:55:00,20.81,20.82,20.8,20.81,461600.0,13.5934,13.5999,13.5868,13.5934,461600.0
2010-03-01 12:00:00,20.82,20.86,20.81,20.85,952100.0,13.5999,13.626,13.5934,13.6195,952100.0
2010-03-01 12:05:00,20.85,20.87,20.82,20.82,447200.0,13.6195,13.6326,13.5999,13.5999,447200.0
2010-03-01 12:10:00,20.82,20.83,20.81,20.83,209400.0,13.5999,13.6064,13.5934,13.6064,209400.0
2010-03-01 12:15:00,20.82,20.82,20.81,20.82,330800.0,13.5999,13.5999,13.5934,13.5999,330800.0
2010-03-01 12:20:00,20.82,20.82,20.81,20.82,80300.0,13.5999,13.5999,13.5934,13.5999,80300.0
2010-03-01 12:25:00,20.81,20.82,20.79,20.8,287400.0,13.5934,13.5999,13.5803,13.5868,287400.0
2010-03-01 12:30:00,20.79,20.81,20.79,20.8,224900.0,13.5803,13.5934,13.5803,13.5868,224900.0
2010-03-01 12:35:00,20.8,20.81,20.79,20.79,172500.0,13.5868,13.5934,13.5803,13.5803,172500.0
2010-03-01 12:40:00,20.79,20.82,20.79,20.81,629600.0,13.5803,13.5999,13.5803,13.5934,629600.0
2010-03-01 12:45:00,20.81,20.86,20.81,20.85,675800.0,13.5934,13.626,13.5934,13.6195,675800.0
2010-03-01 12:50:00,20.86,20.86,20.84,20.84,306000.0,13.626,13.626,13.613,13.613,306000.0
2010-03-01 12:55:00,20.84,20.85,20.82,20.83,275100.0,13.613,13.6195,13.5999,13.6064,275100.0
2010-03-01 13:00:00,20.82,20.84,20.81,20.83,990000.0,13.5999,13.613,13.5934,13.6064,990000.0
2010-03-01 13:05:00,20.83,20.86,20.83,20.84,753200.0,13.6064,13.626,13.6064,13.613,753200.0
2010-03-01 13:10:00,20.85,20.86,20.83,20.83,574700.0,13.6195,13.626,13.6064,13.6064,574700.0
2010-03-01 13:15:00,20.83,20.85,20.83,20.85,341300.0,13.6064,13.6195,13.6064,13.6195,341300.0
2010-03-01 13:20:00,20.85,20.86,20.84,20.84,454100.0,13.6195,13.626,13.613,13.613,454100.0
2010-03-01 13:25:00,20.85,20.87,20.84,20.86,1010400.0,13.6195,13.6326,13.613,13.626,1010400.0
2010-03-01 13:30:00,20.86,20.89,20.86,20.87,385700.0,13.626,13.6456,13.626,13.6326,385700.0
2010-03-01 13:35:00,20.88,20.88,20.86,20.87,358800.0,13.6391,13.6391,13.626,13.6326,358800.0
2010-03-01 13:40:00,20.86,20.88,20.86,20.88,462700.0,13.626,13.6391,13.626,13.6391,462700.0
2010-03-01 13:45:00,20.87,20.9,20.87,20.89,455400.0,13.6326,13.6521,13.6326,13.6456,455400.0
2010-03-01 13:50:00,20.88,20.9,20.87,20.88,375200.0,13.6391,13.6521,13.6326,13.6391,375200.0
2010-03-01 13:55:00,20.88,20.9,20.88,20.9,460900.0,13.6391,13.6521,13.6391,13.6521,460900.0
2010-03-01 14:00:00,20.9,20.92,20.88,20.89,850600.0,13.6521,13.6652,13.6391,13.6456,850600.0
2010-03-01 14:05:00,20.9,20.9,20.88,20.89,264100.0,13.6521,13.6521,13.6391,13.6456,264100.0
2010-03-01 14:10:00,20.88,20.89,20.88,20.89,254200.0,13.6391,13.6456,13.6391,13.6456,254200.0
2010-03-01 14:15:00,20.88,20.92,20.88,20.9,515700.0,13.6391,13.6652,13.6391,13.6521,515700.0
2010-03-01 14:20:00,20.89,20.9,20.88,20.88,300200.0,13.6456,13.6521,13.6391,13.6391,300200.0
2010-03-01 14:25:00,20.89,20.89,20.85,20.86,243600.0,13.6456,13.6456,13.6195,13.626,243600.0
2010-03-01 14:30:00,20.85,20.86,20.84,20.85,265600.0,13.6195,13.626,13.613,13.6195,265600.0
2010-03-01 14:35:00,20.84,20.85,20.84,20.85,106200.0,13.613,13.6195,13.613,13.6195,106200.0
2010-03-01 14:40:00,20.84,20.86,20.83,20.86,632700.0,13.613,13.626,13.6064,13.626,632700.0
2010-03-01 14:45:00,20.85,20.89,20.85,20.86,827400.0,13.6195,13.6456,13.6195,13.626,827400.0
2010-03-01 14:50:00,20.87,20.87,20.85,20.87,328000.0,13.6326,13.6326,13.6195,13.6326,328000.0
2010-03-01 14:55:00,20.87,20.87,20.84,20.84,456900.0,13.6326,13.6326,13.613,13.613,456900.0
2010-03-01 15:00:00,20.85,20.88,20.84,20.85,837800.0,13.6195,13.6391,13.613,13.6195,837800.0
2010-03-01 15:05:00,20.86,20.86,20.84,20.85,513400.0,13.626,13.626,13.613,13.6195,513400.0
2010-03-01 15:10:00,20.85,20.86,20.84,20.85,491600.0,13.6195,13.626,13.613,13.6195,491600.0
2010-03-01 15:15:00,20.85,20.86,20.84,20.84,594900.0,13.6195,13.626,13.613,13.613,594900.0
2010-03-01 15:20:00,20.84,20.86,20.84,20.85,343400.0,13.613,13.626,13.613,13.6195,343400.0
2010-03-01 15:25:00,20.85,20.86,20.84,20.84,626200.0,13.6195,13.626,13.613,13.613,626200.0
2010-03-01 15:30:00,20.85,20.88,20.84,20.87,497200.0,13.6195,13.6391,13.613,13.6326,497200.0
2010-03-01 15:35:00,20.88,20.88,20.87,20.88,504600.0,13.6391,13.6391,13.6326,13.6391,504600.0
2010-03-01 15:40:00,20.88,20.89,20.86,20.89,725800.0,13.6391,13.6456,13.626,13.6456,725800.0
2010-03-01 15:45:00,20.88,20.89,20.84,20.85,1504400.0,13.6391,13.6456,13.613,13.6195,1504400.0
2010-03-01 15:50:00,20.85,20.87,20.83,20.86,1402700.0,13.6195,13.6326,13.6064,13.626,1402700.0
2010-03-01 15:55:00,20.87,20.9,20.86,20.87,2226200.0,13.6326,13.6521,13.626,13.6326,2226200.0
2010-03-02 09:30:00,20.99,21.09,20.97,21.06,2365200.0,13.7109,13.7763,13.6979,13.7567,2365200.0
2010-03-02 09:35:00,21.06,21.06,21.0,21.0,758000.0,13.7567,13.7567,13.7175,13.7175,758000.0
2010-03-02 09:40:00,21.01,21.01,20.96,21.0,1297000.0,13.724,13.724,13.6913,13.7175,1297000.0
2010-03-02 09:45:00,21.0,21.01,20.95,20.96,1000600.0,13.7175,13.724,13.6848,13.6913,1000600.0
2010-03-02 09:50:00,20.95,20.96,20.88,20.89,947500.0,13.6848,13.6913,13.6391,13.6456,947500.0
2010-03-02 09:55:00,20.89,20.92,20.88,20.89,1238200.0,13.6456,13.6652,13.6391,13.6456,1238200.0
2010-03-02 10:00:00,20.9,20.98,20.89,20.94,1369900.0,13.6521,13.7044,13.6456,13.6783,1369900.0
2010-03-02 10:05:00,20.95,20.95,20.89,20.9,994800.0,13.6848,13.6848,13.6456,13.6521,994800.0
2010-03-02 10:10:00,20.89,20.9,20.85,20.86,995200.0,13.6456,13.6521,13.6195,13.626,995200.0
2010-03-02 10:15:00,20.85,20.88,20.82,20.86,1017300.0,13.6195,13.6391,13.5999,13.626,1017300.0
2010-03-02 10:20:00,20.87,20.88,20.86,20.86,510000.0,13.6326,13.6391,13.626,13.626,510000.0
2010-03-02 10:25:00,20.87,20.87,20.84,20.85,602400.0,13.6326,13.6326,13.613,13.6195,602400.0
2010-03-02 10:30:00,20.86,20.86,20.85,20.86,471100.0,13.626,13.626,13.6195,13.626,471100.0
2010-03-02 10:35:00,20.86,20.86,20.81,20.82,786800.0,13.626,13.626,13.5934,13.5999,786800.0
2010-03-02 10:40:00,20.82,20.84,20.8,20.83,1223300.0,13.5999,13.613,13.5868,13.6064,1223300.0
2010-03-02 10:45:00,20.84,20.92,20.83,20.9,2624400.0,13.613,13.6652,13.6064,13.6521,2624400.0
2010-03-02 10:50:00,20.9,20.9,20.87,20.87,643400.0,13.6521,13.6521,13.6326,13.6326,643400.0
2010-03-02 10:55:00,20.87,20.89,20.85,20.86,576700.0,13.6326,13.6456,13.6195,13.626,576700.0
2010-03-02 11:00:00,20.86,20.87,20.83,20.85,339900.0,13.626,13.6326,13.6064,13.6195,339900.0
2010-03-02 11:05:00,20.85,20.87,20.84,20.86,541100.0,13.6195,13.6326,13.613,13.626,541100.0
2010-03-02 11:10:00,20.86,20.89,20.86,20.86,544000.0,13.626,13.6456,13.626,13.626,544000.0
2010-03-02 11:15:00,20.87,20.87,20.84,20.85,632800.0,13.6326,13.6326,13.613,13.6195,632800.0
2010-03-02 11:20:00,20.85,20.86,20.83,20.85,447900.0,13.6195,13.626,13.6064,13.6195,447900.0
2010-03-02 11:25:00,20.84,20.86,20.84,20.86,494900.0,13.613,13.626,13.613,13.626,494900.0
2010-03-02 11:30:00,20.85,20.86,20.84,20.86,548300.0,13.6195,13.626,13.613,13.626,548300.0
2010-03-02 11:35:00,20.85,20.88,20.85,20.88,253800.0,13.6195,13.6391,13.6195,13.6391,253800.0
2010-03-02 11:40:00,20.87,20.9,20.87,20.89,250200.0,13.6326,13.6521,13.6326,13.6456,250200.0
2010-03-02 11:45:00,20.89,20.9,20.88,20.88,465700.0,13.6456,13.6521,13.6391,13.6391,465700.0
2010-03-02 11:50:00,20.89,20.9,20.88,20.9,617200.0,13.6456,13.6521,13.6391,13.6521,617200.0
2010-03-02 11:55:00,20.89,20.9,20.89,20.9,354700.0,13.6456,13.6521,13.6456,13.6521,354700.0
2010-03-02 12:00:00,20.9,20.9,20.87,20.88,340200.0,13.6521,13.6521,13.6326,13.6391,340200.0
2010-03-02 12:05:00,20.88,20.89,20.86,20.87,320600.0,13.6391,13.6456,13.626,13.6326,320600.0
2010-03-02 12:10:00,20.86,20.87,20.85,20.85,212000.0,13.626,13.6326,13.6195,13.6195,212000.0
2010-03-02 12:15:00,20.86,20.86,20.82,20.82,357100.0,13.626,13.626,13.5999,13.5999,357100.0
2010-03-02 12:20:00,20.83,20.83,20.78,20.78,637500.0,13.6064,13.6064,13.5738,13.5738,637500.0
2010-03-02 12:25:00,20.78,20.79,20.76,20.76,368200.0,13.5738,13.5803,13.5607,13.5607,368200.0
2010-03-02 12:30:00,20.76,20.77,20.72,20.74,897600.0,13.5607,13.5672,13.5346,13.5476,897600.0
2010-03-02 12:35:00,20.74,20.78,20.73,20.77,480800.0,13.5476,13.5738,13.5411,13.5672,480800.0
2010-03-02 12:40:00,20.77,20.78,20.75,20.76,752000.0,13.5672,13.5738,13.5542,13.5607,752000.0
2010-03-02 12:45:00,20.75,20.77,20.75,20.77,235600.0,13.5542,13.5672,13.5542,13.5672,235600.0
2010-03-02 12:50:00,20.76,20.77,20.76,20.76,105000.0,13.5607,13.5672,13.5607,13.5607,105000.0
2010-03-02 12:55:00,20.77,20.79,20.76,20.79,374400.0,13.5672,13.5803,13.5607,13.5803,374400.0
2010-03-02 13:00:00,20.79,20.79,20.78,20.79,96800.0,13.5803,13.5803,13.5738,13.5803,96800.0
2010-03-02 13:05:00,20.78,20.79,20.78,20.78,69200.0,13.5738,13.5803,13.5738,13.5738,69200.0
2010-03-02 13:10:00,20.78,20.79,20.78,20.79,226000.0,13.5738,13.5803,13.5738,13.5803,226000.0
2010-03-02 13:15:00,20.79,20.79,20.78,20.79,195900.0,13.5803,13.5803,13.5738,13.5803,195900.0
2010-03-02 13:20:00,20.79,20.8,20.78,20.79,404400.0,13.5803,13.5868,13.5738,13.5803,404400.0
2010-03-02 13:25:00,20.78,20.8,20.78,20.8,361100.0,13.5738,13.5868,13.5738,13.5868,361100.0
2010-03-02 13:30:00,20.8,20.8,20.79,20.8,108400.0,13.5868,13.5868,13.5803,13.5868,108400.0
2010-03-02 13:35:00,20.8,20.8,20.79,20.8,127100.0,13.5868,13.5868,13.5803,13.5868,127100.0
2010-03-02 13:40:00,20.8,20.8,20.79,20.8,185400.0,13.5868,13.5868,13.5803,13.5868,185400.0
2010-03-02 13:45:00,20.8,20.8,20.79,20.8,257500.0,13.5868,13.5868,13.5803,13.5868,257500.0
2010-03-02 13:50:00,20.79,20.8,20.79,20.8,142900.0,13.5803,13.5868,13.5803,13.5868,142900.0
2010-03-02 13:55:00,20.8,20.82,20.79,20.82,753300.0,13.5868,13.5999,13.5803,13.5999,753300.0
2010-03-02 14:00:00,20.82,20.84,20.79,20.8,804300.0,13.5999,13.613,13.5803,13.5868,804300.0
2010-03-02 14:05:00,20.79,20.8,20.75,20.77,763200.0,13.5803,13.5868,13.5542,13.5672,763200.0
2010-03-02 14:10:00,20.76,20.77,20.75,20.75,345000.0,13.5607,13.5672,13.5542,13.5542,345000.0
2010-03-02 14:15:00,20.75,20.76,20.74,20.74,385400.0,13.5542,13.5607,13.5476,13.5476,385400.0
2010-03-02 14:20:00,20.75,20.75,20.72,20.73,238000.0,13.5542,13.5542,13.5346,13.5411,238000.0
2010-03-02 14:25:00,20.73,20.73,20.71,20.73,586800.0,13.5411,13.5411,13.528,13.5411,586800.0
2010-03-02 14:30:00,20.73,20.73,20.69,20.69,706400.0,13.5411,13.5411,13.515,13.515,706400.0
2010-03-02 14:35:00,20.7,20.7,20.67,20.69,746300.0,13.5215,13.5215,13.5019,13.515,746300.0
2010-03-02 14:40:00,20.68,20.7,20.68,20.69,420300.0,13.5084,13.5215,13.5084,13.515,420300.0
2010-03-02 14:45:00,20.69,20.7,20.69,20.69,447100.0,13.515,13.5215,13.515,13.515,447100.0
2010-03-02 14:50:00,20.69,20.7,20.65,20.66,746800.0,13.515,13.5215,13.4888,13.4954,746800.0
2010-03-02 14:55:00,20.66,20.68,20.61,20.62,1844000.0,13.4954,13.5084,13.4627,13.4693,1844000.0
2010-03-02 15:00:00,20.62,20.68,20.62,20.68,561100.0,13.4693,13.5084,13.4693,13.5084,561100.0
2010-03-02 15:05:00,20.68,20.68,20.67,20.68,239100.0,13.5084,13.5084,13.5019,13.5084,239100.0
2010-03-02 15:10:00,20.68,20.68,20.66,20.66,733400.0,13.5084,13.5084,13.4954,13.4954,733400.0
2010-03-02 15:15:00,20.67,20.67,20.64,20.64,287200.0,13.5019,13.5019,13.4823,13.4823,287200.0
2010-03-02 15:20:00,20.65,20.65,20.58,20.6,1409900.0,13.4888,13.4888,13.4431,13.4562,1409900.0
2010-03-02 15:25:00,20.61,20.62,20.58,20.6,1812900.0,13.4627,13.4693,13.4431,13.4562,1812900.0
2010-03-02 15:30:00,20.59,20.65,20.58,20.65,1111700.0,13.4497,13.4888,13.4431,13.4888,1111700.0
2010-03-02 15:35:00,20.64,20.65,20.61,20.62,770500.0,13.4823,13.4888,13.4627,13.4693,770500.0
2010-03-02 15:40:00,20.63,20.65,20.62,20.64,1783400.0,13.4758,13.4888,13.4693,13.4823,1783400.0
2010-03-02 15:45:00,20.65,20.7,20.64,20.69,1305700.0,13.4888,13.5215,13.4823,13.515,1305700.0
2010-03-02 15:50:00,20.7,20.72,20.67,20.71,2791000.0,13.5215,13.5346,13.5019,13.528,2791000.0
2010-03-02 15:55:00,20.71,20.71,20.69,20.7,1521500.0,13.528,13.528,13.515,13.5215,1521500.0
2010-03-03 09:30:00,20.76,20.82,20.7,20.72,1051100.0,13.5607,13.5999,13.5215,13.5346,1051100.0
2010-03-03 09:35:00,20.71,20.73,20.68,20.7,780500.0,13.528,13.5411,13.5084,13.5215,780500.0
2010-03-03 09:40:00,20.69,20.69,20.66,20.68,463000.0,13.515,13.515,13.4954,13.5084,463000.0
2010-03-03 09:45:00,20.68,20.68,20.66,20.66,489200.0,13.5084,13.5084,13.4954,13.4954,489200.0
2010-03-03 09:50:00,20.67,20.71,20.66,20.69,797900.0,13.5019,13.528,13.4954,13.515,797900.0
2010-03-03 09:55:00,20.68,20.72,20.68,20.71,1225400.0,13.5084,13.5346,13.5084,13.528,1225400.0
2010-03-03 10:00:00,20.7,20.76,20.69,20.71,1375800.0,13.5215,13.5607,13.515,13.528,1375800.0
2010-03-03 10:05:00,20.71,20.71,20.64,20.65,1260000.0,13.528,13.528,13.4823,13.4888,1260000.0
2010-03-03 10:10:00,20.65,20.65,20.61,20.64,492700.0,13.4888,13.4888,13.4627,13.4823,492700.0
2010-03-03 10:15:00,20.64,20.69,20.64,20.68,549200.0,13.4823,13.515,13.4823,13.5084,549200.0
2010-03-03 10:20:00,20.69,20.69,20.65,20.66,380000.0,13.515,13.515,13.4888,13.4954,380000.0
2010-03-03 10:25:00,20.67,20.68,20.65,20.66,496900.0,13.5019,13.5084,13.4888,13.4954,496900.0
2010-03-03 10:30:00,20.65,20.65,20.62,20.64,733100.0,13.4888,13.4888,13.4693,13.4823,733100.0
2010-03-03 10:35:00,20.64,20.64,20.62,20.63,398600.0,13.4823,13.4823,13.4693,13.4758,398600.0
2010-03-03 10:40:00,20.63,20.63,20.58,20.58,757800.0,13.4758,13.4758,13.4431,13.4431,757800.0
2010-03-03 10:45:00,20.58,20.61,20.56,20.6,1167100.0,13.4431,13.4627,13.4301,13.4562,1167100.0
2010-03-03 10:50:00,20.6,20.62,20.59,20.6,426900.0,13.4562,13.4693,13.4497,13.4562,426900.0
2010-03-03 10:55:00,20.61,20.66,20.6,20.64,829300.0,13.4627,13.4954,13.4562,13.4823,829300.0
2010-03-03 11:00:00,20.64,20.67,20.64,20.66,497600.0,13.4823,13.5019,13.4823,13.4954,497600.0
2010-03-03 11:05:00,20.66,20.71,20.65,20.69,679200.0,13.4954,13.528,13.4888,13.515,679200.0
2010-03-03 11:10:00,20.69,20.7,20.65,20.68,757000.0,13.515,13.5215,13.4888,13.5084,757000.0
2010-03-03 11:15:00,20.68,20.7,20.68,20.68,345400.0,13.5084,13.5215,13.5084,13.5084,345400.0
2010-03-03 11:20:00,20.69,20.69,20.66,20.66,560900.0,13.515,13.515,13.4954,13.4954,560900.0
2010-03-03 11:25:00,20.67,20.67,20.64,20.64,762600.0,13.5019,13.5019,13.4823,13.4823,762600.0
2010-03-03 11:30:00,20.64,20.68,20.64,20.68,487300.0,13.4823,13.5084,13.4823,13.5084,487300.0
2010-03-03 11:35:00,20.68,20.7,20.65,20.66,444800.0,13.5084,13.5215,13.4888,13.4954,444800.0
2010-03-03 11:40:00,20.67,20.67,20.66,20.67,114700.0,13.5019,13.5019,13.4954,13.5019,114700.0
2010-03-03 11:45:00,20.67,20.67,20.66,20.67,257400.0,13.5019,13.5019,13.4954,13.5019,257400.0
2010-03-03 11:50:00,20.67,20.67,20.65,20.66,758900.0,13.5019,13.5019,13.4888,13.4954,758900.0
2010-03-03 11:55:00,20.66,20.67,20.64,20.65,295700.0,13.4954,13.5019,13.4823,13.4888,295700.0
2010-03-03 12:00:00,20.65,20.65,20.63,20.65,293400.0,13.4888,13.4888,13.4758,13.4888,293400.0
2010-03-03 12:05:00,20.65,20.66,20.63,20.65,345300.0,13.4888,13.4954,13.4758,13.4888,345300.0
2010-03-03 12:10:00,20.65,20.66,20.64,20.65,242200.0,13.4888,13.4954,13.4823,13.4888,242200.0
2010-03-03 12:15:00,20.65,20.65,20.64,20.65,149200.0,13.4888,13.4888,13.4823,13.4888,149200.0
2010-03-03 12:20:00,20.65,20.67,20.64,20.67,238100.0,13.4888,13.5019,13.4823,13.5019,238100.0
2010-03-03 12:25:00,20.66,20.67,20.62,20.62,1028100.0,13.4954,13.5019,13.4693,13.4693,1028100.0
2010-03-03 12:30:00,20.62,20.63,20.62,20.62,109600.0,13.4693,13.4758,13.4693,13.4693,109600.0
2010-03-03 12:35:00,20.62,20.63,20.58,20.59,1007700.0,13.4693,13.4758,13.4431,13.4497,1007700.0
2010-03-03 12:40:00,20.59,20.6,20.58,20.6,132400.0,13.4497,13.4562,13.4431,13.4562,132400.0
2010-03-03 12:45:00,20.6,20.6,20.55,20.57,987600.0,13.4562,13.4562,13.4235,13.4366,987600.0
2010-03-03 12:50:00,20.57,20.57,20.55,20.57,402700.0,13.4366,13.4366,13.4235,13.4366,402700.0
2010-03-03 12:55:00,20.57,20.58,20.56,20.57,306800.0,13.4366,13.4431,13.4301,13.4366,306800.0
2010-03-03 13:00:00,20.57,20.61,20.56,20.6,429300.0,13.4366,13.4627,13.4301,13.4562,429300.0
2010-03-03 13:05:00,20.6,20.6,20.55,20.57,430700.0,13.4562,13.4562,13.4235,13.4366,430700.0
2010-03-03 13:10:00,20.56,20.57,20.54,20.57,332100.0,13.4301,13.4366,13.417,13.4366,332100.0
2010-03-03 13:15:00,20.57,20.59,20.56,20.58,256100.0,13.4366,13.4497,13.4301,13.4431,256100.0
2010-03-03 13:20:00,20.59,20.59,20.55,20.57,530900.0,13.4497,13.4497,13.4235,13.4366,530900.0
2010-03-03 13:25:00,20.56,20.57,20.55,20.56,223200.0,13.4301,13.4366,13.4235,13.4301,223200.0
2010-03-03 13:30:00,20.55,20.56,20.55,20.55,340000.0,13.4235,13.4301,13.4235,13.4235,340000.0
2010-03-03 13:35:00,20.56,20.56,20.55,20.55,119800.0,13.4301,13.4301,13.4235,13.4235,119800.0
2010-03-03 13:40:00,20.56,20.58,20.55,20.56,660200.0,13.4301,13.4431,13.4235,13.4301,660200.0
2010-03-03 13:45:00,20.56,20.58,20.55,20.58,563400.0,13.4301,13.4431,13.4235,13.4431,563400.0
2010-03-03 13:50:00,20.58,20.58,20.57,20.57,161000.0,13.4431,13.4431,13.4366,13.4366,161000.0
2010-03-03 13:55:00,20.57,20.59,20.57,20.58,337800.0,13.4366,13.4497,13.4366,13.4431,337800.0
2010-03-03 14:00:00,20.58,20.59,20.58,20.59,174900.0,13.4431,13.4497,13.4431,13.4497,174900.0
2010-03-03 14:05:00,20.58,20.59,20.57,20.58,227100.0,13.4431,13.4497,13.4366,13.4431,227100.0
2010-03-03 14:10:00,20.57,20.58,20.57,20.57,224400.0,13.4366,13.4431,13.4366,13.4366,224400.0
2010-03-03 14:15:00,20.58,20.58,20.55,20.55,655600.0,13.4431,13.4431,13.4235,13.4235,655600.0
2010-03-03 14:20:00,20.56,20.56,20.52,20.53,524500.0,13.4301,13.4301,13.4039,13.4105,524500.0
2010-03-03 14:25:00,20.53,20.53,20.51,20.52,645800.0,13.4105,13.4105,13.3974,13.4039,645800.0
2010-03-03 14:30:00,20.52,20.54,20.51,20.54,354900.0,13.4039,13.417,13.3974,13.417,354900.0
2010-03-03 14:35:00,20.53,20.57,20.5,20.5,812100.0,13.4105,13.4366,13.3909,13.3909,812100.0
2010-03-03 14:40:00,20.5,20.52,20.48,20.48,1279200.0,13.3909,13.4039,13.3778,13.3778,1279200.0
2010-03-03 14:45:00,20.48,20.49,20.44,20.45,973800.0,13.3778,13.3843,13.3517,13.3582,973800.0
2010-03-03 14:50:00,20.45,20.5,20.45,20.5,702800.0,13.3582,13.3909,13.3582,13.3909,702800.0
2010-03-03 14:55:00,20.49,20.51,20.47,20.47,641000.0,13.3843,13.3974,13.3713,13.3713,641000.0
2010-03-03 15:00:00,20.48,20.5,20.46,20.5,561500.0,13.3778,13.3909,13.3647,13.3909,561500.0
2010-03-03 15:05:00,20.49,20.52,20.47,20.51,900100.0,13.3843,13.4039,13.3713,13.3974,900100.0
2010-03-03 15:10:00,20.51,20.53,20.5,20.51,653300.0,13.3974,13.4105,13.3909,13.3974,653300.0
2010-03-03 15:15:00,20.52,20.55,20.51,20.53,818900.0,13.4039,13.4235,13.3974,13.4105,818900.0
2010-03-03 15:20:00,20.53,20.54,20.5,20.51,400700.0,13.4105,13.417,13.3909,13.3974,400700.0
2010-03-03 15:25:00,20.51,20.51,20.46,20.46,1378700.0,13.3974,13.3974,13.3647,13.3647,1378700.0
2010-03-03 15:30:00,20.46,20.51,20.45,20.51,729300.0,13.3647,13.3974,13.3582,13.3974,729300.0
2010-03-03 15:35:00,20.5,20.52,20.49,20.51,658900.0,13.3909,13.4039,13.3843,13.3974,658900.0
2010-03-03 15:40:00,20.5,20.51,20.49,20.51,566400.0,13.3909,13.3974,13.3843,13.3974,566400.0
2010-03-03 15:45:00,20.5,20.55,20.5,20.54,1450200.0,13.3909,13.4235,13.3909,13.417,1450200.0
2010-03-03 15:50:00,20.54,20.55,20.51,20.52,1393800.0,13.417,13.4235,13.3974,13.4039,1393800.0
2010-03-03 15:55:00,20.53,20.55,20.5,20.52,1892600.0,13.4105,13.4235,13.3909,13.4039,1892600.0
2010-03-04 09:30:00,20.6,20.61,20.5,20.52,1278600.0,13.4562,13.4627,13.3909,13.4039,1278600.0
2010-03-04 09:35:00,20.52,20.54,20.47,20.47,929100.0,13.4039,13.417,13.3713,13.3713,929100.0
2010-03-04 09:40:00,20.48,20.5,20.46,20.5,869300.0,13.3778,13.3909,13.3647,13.3909,869300.0
2010-03-04 09:45:00,20.49,20.5,20.44,20.45,629900.0,13.3843,13.3909,13.3517,13.3582,629900.0
2010-03-04 09:50:00,20.44,20.52,20.44,20.5,862200.0,13.3517,13.4039,13.3517,13.3909,862200.0
2010-03-04 09:55:00,20.5,20.5,20.47,20.48,571300.0,13.3909,13.3909,13.3713,13.3778,571300.0
2010-03-04 10:00:00,20.48,20.48,20.42,20.46,822300.0,13.3778,13.3778,13.3386,13.3647,822300.0
2010-03-04 10:05:00,20.46,20.5,20.45,20.46,548800.0,13.3647,13.3909,13.3582,13.3647,548800.0
2010-03-04 10:10:00,20.45,20.54,20.45,20.5,1092900.0,13.3582,13.417,13.3582,13.3909,1092900.0
2010-03-04 10:15:00,20.5,20.5,20.4,20.41,1424300.0,13.3909,13.3909,13.3255,13.3321,1424300.0
2010-03-04 10:20:00,20.4,20.42,20.37,20.41,1077500.0,13.3255,13.3386,13.3059,13.3321,1077500.0
2010-03-04 10:25:00,20.4,20.46,20.38,20.44,793800.0,13.3255,13.3647,13.3125,13.3517,793800.0
2010-03-04 10:30:00,20.44,20.44,20.32,20.32,924200.0,13.3517,13.3517,13.2733,13.2733,924200.0
2010-03-04 10:35:00,20.32,20.36,20.3,20.31,1080200.0,13.2733,13.2994,13.2602,13.2668,1080200.0
2010-03-04 10:40:00,20.3,20.34,20.28,20.34,940500.0,13.2602,13.2864,13.2472,13.2864,940500.0
2010-03-04 10:45:00,20.34,20.38,20.32,20.37,709700.0,13.2864,13.3125,13.2733,13.3059,709700.0
2010-03-04 10:50:00,20.37,20.38,20.32,20.34,665900.0,13.3059,13.3125,13.2733,13.2864,665900.0
2010-03-04 10:55:00,20.34,20.5,20.33,20.34,633300.0,13.2864,13.3909,13.2798,13.2864,633300.0
2010-03-04 11:00:00,20.34,20.36,20.33,20.35,949900.0,13.2864,13.2994,13.2798,13.2929,949900.0
2010-03-04 11:05:00,20.35,20.37,20.34,20.35,633400.0,13.2929,13.3059,13.2864,13.2929,633400.0
2010-03-04 11:10:00,20.35,20.37,20.31,20.31,1130100.0,13.2929,13.3059,13.2668,13.2668,1130100.0
2010-03-04 11:15:00,20.32,20.35,20.3,20.34,863100.0,13.2733,13.2929,13.2602,13.2864,863100.0
2010-03-04 11:20:00,20.34,20.35,20.3,20.32,1100900.0,13.2864,13.2929,13.2602,13.2733,1100900.0
2010-03-04 11:25:00,20.33,20.33,20.31,20.31,360000.0,13.2798,13.2798,13.2668,13.2668,360000.0
2010-03-04 11:30:00,20.31,20.32,20.3,20.3,703200.0,13.2668,13.2733,13.2602,13.2602,703200.0
2010-03-04 11:35:00,20.31,20.31,20.28,20.29,976500.0,13.2668,13.2668,13.2472,13.2537,976500.0
2010-03-04 11:40:00,20.3,20.3,20.26,20.27,872600.0,13.2602,13.2602,13.2341,13.2406,872600.0
2010-03-04 11:45:00,20.28,20.31,20.27,20.31,515800.0,13.2472,13.2668,13.2406,13.2668,515800.0
2010-03-04 11:50:00,20.3,20.31,20.3,20.31,208000.0,13.2602,13.2668,13.2602,13.2668,208000.0
2010-03-04 11:55:00,20.31,20.32,20.28,20.29,550800.0,13.2668,13.2733,13.2472,13.2537,550800.0
2010-03-04 12:00:00,20.3,20.3,20.27,20.29,411000.0,13.2602,13.2602,13.2406,13.2537,411000.0
2010-03-04 12:05:00,20.29,20.29,20.26,20.28,449400.0,13.2537,13.2537,13.2341,13.2472,449400.0
2010-03-04 12:10:00,20.27,20.28,20.27,20.27,297000.0,13.2406,13.2472,13.2406,13.2406,297000.0
2010-03-04 12:15:00,20.28,20.28,20.27,20.28,387400.0,13.2472,13.2472,13.2406,13.2472,387400.0
2010-03-04 12:20:00,20.28,20.3,20.27,20.28,501500.0,13.2472,13.2602,13.2406,13.2472,501500.0
2010-03-04 12:25:00,20.27,20.28,20.27,20.27,298500.0,13.2406,13.2472,13.2406,13.2406,298500.0
2010-03-04 12:30:00,20.28,20.28,20.26,20.28,543500.0,13.2472,13.2472,13.2341,13.2472,543500.0
2010-03-04 12:35:00,20.28,20.28,20.26,20.26,449400.0,13.2472,13.2472,13.2341,13.2341,449400.0
2010-03-04 12:40:00,20.26,20.28,20.26,20.28,581000.0,13.2341,13.2472,13.2341,13.2472,581000.0
2010-03-04 12:45:00,20.27,20.3,20.27,20.3,461100.0,13.2406,13.2602,13.2406,13.2602,461100.0
2010-03-04 12:50:00,20.3,20.33,20.29,20.33,506100.0,13.2602,13.2798,13.2537,13.2798,506100.0
2010-03-04 12:55:00,20.33,20.33,20.31,20.31,356200.0,13.2798,13.2798,13.2668,13.2668,356200.0
2010-03-04 13:00:00,20.31,20.33,20.3,20.33,396100.0,13.2668,13.2798,13.2602,13.2798,396100.0
2010-03-04 13:05:00,20.33,20.34,20.31,20.32,443200.0,13.2798,13.2864,13.2668,13.2733,443200.0
2010-03-04 13:10:00,20.32,20.33,20.3,20.32,371200.0,13.2733,13.2798,13.2602,13.2733,371200.0
2010-03-04 13:15:00,20.32,20.35,20.31,20.35,583600.0,13.2733,13.2929,13.2668,13.2929,583600.0
2010-03-04 13:20:00,20.34,20.36,20.33,20.36,335000.0,13.2864,13.2994,13.2798,13.2994,335000.0
2010-03-04 13:25:00,20.35,20.36,20.33,20.34,275800.0,13.2929,13.2994,13.2798,13.2864,275800.0
2010-03-04 13:30:00,20.33,20.35,20.32,20.34,470200.0,13.2798,13.2929,13.2733,13.2864,470200.0
2010-03-04 13:35:00,20.33,20.33,20.31,20.33,265200.0,13.2798,13.2798,13.2668,13.2798,265200.0
2010-03-04 13:40:00,20.32,20.32,20.3,20.32,537600.0,13.2733,13.2733,13.2602,13.2733,537600.0
2010-03-04 13:45:00,20.32,20.32,20.3,20.31,282700.0,13.2733,13.2733,13.2602,13.2668,282700.0
2010-03-04 13:50:00,20.32,20.35,20.31,20.33,687100.0,13.2733,13.2929,13.2668,13.2798,687100.0
2010-03-04 13:55:00,20.33,20.35,20.32,20.34,280100.0,13.2798,13.2929,13.2733,13.2864,280100.0
2010-03-04 14:00:00,20.34,20.34,20.32,20.32,270600.0,13.2864,13.2864,13.2733,13.2733,270600.0
2010-03-04 14:05:00,20.32,20.35,20.32,20.34,375600.0,13.2733,13.2929,13.2733,13.2864,375600.0
2010-03-04 14:10:00,20.34,20.35,20.33,20.34,222500.0,13.2864,13.2929,13.2798,13.2864,222500.0
2010-03-04 14:15:00,20.33,20.35,20.33,20.34,540200.0,13.2798,13.2929,13.2798,13.2864,540200.0
2010-03-04 14:20:00,20.33,20.34,20.33,20.33,87600.0,13.2798,13.2864,13.2798,13.2798,87600.0
2010-03-04 14:25:00,20.34,20.36,20.33,20.34,742200.0,13.2864,13.2994,13.2798,13.2864,742200.0
2010-03-04 14:30:00,20.35,20.38,20.33,20.38,502900.0,13.2929,13.3125,13.2798,13.3125,502900.0
2010-03-04 14:35:00,20.38,20.38,20.34,20.35,489700.0,13.3125,13.3125,13.2864,13.2929,489700.0
2010-03-04 14:40:00,20.36,20.38,20.35,20.38,447700.0,13.2994,13.3125,13.2929,13.3125,447700.0
2010-03-04 14:45:00,20.38,20.39,20.36,20.38,1218600.0,13.3125,13.319,13.2994,13.3125,1218600.0
2010-03-04 14:50:00,20.38,20.39,20.36,20.39,983000.0,13.3125,13.319,13.2994,13.319,983000.0
2010-03-04 14:55:00,20.39,20.39,20.37,20.37,283800.0,13.319,13.319,13.3059,13.3059,283800.0
2010-03-04 15:00:00,20.37,20.38,20.35,20.38,448500.0,13.3059,13.3125,13.2929,13.3125,448500.0
2010-03-04 15:05:00,20.37,20.4,20.37,20.37,735200.0,13.3059,13.3255,13.3059,13.3059,735200.0
2010-03-04 15:10:00,20.38,20.4,20.37,20.38,518900.0,13.3125,13.3255,13.3059,13.3125,518900.0
2010-03-04 15:15:00,20.38,20.43,20.38,20.41,1007000.0,13.3125,13.3451,13.3125,13.3321,1007000.0
2010-03-04 15:20:00,20.42,20.42,20.38,20.39,605000.0,13.3386,13.3386,13.3125,13.319,605000.0
2010-03-04 15:25:00,20.4,20.44,20.39,20.43,812200.0,13.3255,13.3517,13.319,13.3451,812200.0
2010-03-04 15:30:00,20.43,20.47,20.41,20.46,1301700.0,13.3451,13.3713,13.3321,13.3647,1301700.0
2010-03-04 15:35:00,20.47,20.49,20.46,20.46,1108300.0,13.3713,13.3843,13.3647,13.3647,1108300.0
2010-03-04 15:40:00,20.47,20.5,20.44,20.5,1631700.0,13.3713,13.3909,13.3517,13.3909,1631700.0
2010-03-04 15:45:00,20.5,20.53,20.46,20.51,1840700.0,13.3909,13.4105,13.3647,13.3974,1840700.0
2010-03-04 15:50:00,20.5,20.53,20.5,20.5,1315500.0,13.3909,13.4105,13.3909,13.3909,1315500.0
2010-03-04 15:55:00,20.51,20.54,20.5,20.53,2474900.0,13.3974,13.417,13.3909,13.4105,2474900.0
2010-03-05 09:30:00,20.67,20.69,20.54,20.57,1245800.0,13.5019,13.515,13.417,13.4366,1245800.0
2010-03-05 09:35:00,20.57,20.6,20.49,20.5,1413300.0,13.4366,13.4562,13.3843,13.3909,1413300.0
2010-03-05 09:40:00,20.5,20.53,20.45,20.49,1477100.0,13.3909,13.4105,13.3582,13.3843,1477100.0
2010-03-05 09:45:00,20.49,20.56,20.46,20.56,1252100.0,13.3843,13.4301,13.3647,13.4301,1252100.0
2010-03-05 09:50:00,20.56,20.6,20.54,20.59,937000.0,13.4301,13.4562,13.417,13.4497,937000.0
2010-03-05 09:55:00,20.58,20.63,20.58,20.6,1451300.0,13.4431,13.4758,13.4431,13.4562,1451300.0
2010-03-05 10:00:00,20.6,20.6,20.55,20.56,811100.0,13.4562,13.4562,13.4235,13.4301,811100.0
2010-03-05 10:05:00,20.55,20.6,20.54,20.59,810400.0,13.4235,13.4562,13.417,13.4497,810400.0
2010-03-05 10:10:00,20.59,20.66,20.59,20.64,1188600.0,13.4497,13.4954,13.4497,13.4823,1188600.0
2010-03-05 10:15:00,20.64,20.68,20.61,20.63,1034500.0,13.4823,13.5084,13.4627,13.4758,1034500.0
2010-03-05 10:20:00,20.63,20.67,20.62,20.65,712000.0,13.4758,13.5019,13.4693,13.4888,712000.0
2010-03-05 10:25:00,20.65,20.7,20.64,20.68,957900.0,13.4888,13.5215,13.4823,13.5084,957900.0
2010-03-05 10:30:00,20.68,20.7,20.64,20.66,496000.0,13.5084,13.5215,13.4823,13.4954,496000.0
2010-03-05 10:35:00,20.65,20.68,20.63,20.66,734500.0,13.4888,13.5084,13.4758,13.4954,734500.0
2010-03-05 10:40:00,20.66,20.66,20.63,20.64,535300.0,13.4954,13.4954,13.4758,13.4823,535300.0
2010-03-05 10:45:00,20.64,20.66,20.63,20.66,237500.0,13.4823,13.4954,13.4758,13.4954,237500.0
2010-03-05 10:50:00,20.66,20.68,20.65,20.65,364100.0,13.4954,13.5084,13.4888,13.4888,364100.0
2010-03-05 10:55:00,20.65,20.66,20.64,20.65,218600.0,13.4888,13.4954,13.4823,13.4888,218600.0
2010-03-05 11:00:00,20.66,20.66,20.64,20.66,549400.0,13.4954,13.4954,13.4823,13.4954,549400.0
2010-03-05 11:05:00,20.65,20.68,20.65,20.67,283000.0,13.4888,13.5084,13.4888,13.5019,283000.0
2010-03-05 11:10:00,20.67,20.68,20.65,20.67,347700.0,13.5019,13.5084,13.4888,13.5019,347700.0
2010-03-05 11:15:00,20.68,20.69,20.67,20.69,429100.0,13.5084,13.515,13.5019,13.515,429100.0
2010-03-05 11:20:00,20.69,20.72,20.68,20.7,887100.0,13.515,13.5346,13.5084,13.5215,887100.0
2010-03-05 11:25:00,20.7,20.72,20.7,20.72,662600.0,13.5215,13.5346,13.5215,13.5346,662600.0
2010-03-05 11:30:00,20.72,20.73,20.68,20.7,1010300.0,13.5346,13.5411,13.5084,13.5215,1010300.0
2010-03-05 11:35:00,20.7,20.7,20.69,20.69,168100.0,13.5215,13.5215,13.515,13.515,168100.0
2010-03-05 11:40:00,20.69,20.71,20.69,20.71,496700.0,13.515,13.528,13.515,13.528,496700.0
2010-03-05 11:45:00,20.71,20.72,20.7,20.72,219800.0,13.528,13.5346,13.5215,13.5346,219800.0
2010-03-05 11:50:00,20.72,20.73,20.71,20.71,395000.0,13.5346,13.5411,13.528,13.528,395000.0
2010-03-05 11:55:00,20.72,20.73,20.71,20.72,485300.0,13.5346,13.5411,13.528,13.5346,485300.0
2010-03-05 12:00:00,20.72,20.73,20.71,20.73,231900.0,13.5346,13.5411,13.528,13.5411,231900.0
2010-03-05 12:05:00,20.73,20.74,20.71,20.72,643100.0,13.5411,13.5476,13.528,13.5346,643100.0
2010-03-05 12:10:00,20.71,20.74,20.71,20.71,679200.0,13.528,13.5476,13.528,13.528,679200.0
2010-03-05 12:15:00,20.71,20.72,20.71,20.72,122000.0,13.528,13.5346,13.528,13.5346,122000.0
2010-03-05 12:20:00,20.71,20.74,20.71,20.74,459000.0,13.528,13.5476,13.528,13.5476,459000.0
2010-03-05 12:25:00,20.74,20.75,20.5,20.74,330900.0,13.5476,13.5542,13.3909,13.5476,330900.0
2010-03-05 12:30:00,20.75,20.75,20.74,20.74,385800.0,13.5542,13.5542,13.5476,13.5476,385800.0
2010-03-05 12:35:00,20.74,20.75,20.73,20.75,540500.0,13.5476,13.5542,13.5411,13.5542,540500.0
2010-03-05 12:40:00,20.74,20.75,20.67,20.75,510600.0,13.5476,13.5542,13.5019,13.5542,510600.0
2010-03-05 12:45:00,20.74,20.75,20.72,20.73,338300.0,13.5476,13.5542,13.5346,13.5411,338300.0
2010-03-05 12:50:00,20.73,20.75,20.73,20.74,198300.0,13.5411,13.5542,13.5411,13.5476,198300.0
2010-03-05 12:55:00,20.74,20.75,20.74,20.74,120300.0,13.5476,13.5542,13.5476,13.5476,120300.0
2010-03-05 13:00:00,20.75,20.75,20.74,20.75,100200.0,13.5542,13.5542,13.5476,13.5542,100200.0
2010-03-05 13:05:00,20.75,20.75,20.74,20.74,84600.0,13.5542,13.5542,13.5476,13.5476,84600.0
2010-03-05 13:10:00,20.75,20.78,20.74,20.77,543800.0,13.5542,13.5738,13.5476,13.5672,543800.0
2010-03-05 13:15:00,20.77,20.79,20.76,20.76,403900.0,13.5672,13.5803,13.5607,13.5607,403900.0
2010-03-05 13:20:00,20.77,20.78,20.76,20.78,415100.0,13.5672,13.5738,13.5607,13.5738,415100.0
2010-03-05 13:25:00,20.78,20.79,20.77,20.78,376500.0,13.5738,13.5803,13.5672,13.5738,376500.0
2010-03-05 13:30:00,20.79,20.79,20.78,20.78,94300.0,13.5803,13.5803,13.5738,13.5738,94300.0
2010-03-05 13:35:00,20.78,20.78,20.75,20.75,336000.0,13.5738,13.5738,13.5542,13.5542,336000.0
2010-03-05 13:40:00,20.75,20.77,20.75,20.76,186000.0,13.5542,13.5672,13.5542,13.5607,186000.0
2010-03-05 13:45:00,20.77,20.78,20.75,20.77,349200.0,13.5672,13.5738,13.5542,13.5672,349200.0
2010-03-05 13:50:00,20.78,20.78,20.75,20.75,240900.0,13.5738,13.5738,13.5542,13.5542,240900.0
2010-03-05 13:55:00,20.76,20.76,20.75,20.75,115300.0,13.5607,13.5607,13.5542,13.5542,115300.0
2010-03-05 14:00:00,20.75,20.76,20.75,20.75,60900.0,13.5542,13.5607,13.5542,13.5542,60900.0
2010-03-05 14:05:00,20.75,20.77,20.75,20.76,212200.0,13.5542,13.5672,13.5542,13.5607,212200.0
2010-03-05 14:10:00,20.76,20.77,20.76,20.76,244200.0,13.5607,13.5672,13.5607,13.5607,244200.0
2010-03-05 14:15:00,20.76,20.77,20.76,20.77,125800.0,13.5607,13.5672,13.5607,13.5672,125800.0
2010-03-05 14:20:00,20.76,20.77,20.76,20.76,130800.0,13.5607,13.5672,13.5607,13.5607,130800.0
2010-03-05 14:25:00,20.76,20.78,20.75,20.78,306200.0,13.5607,13.5738,13.5542,13.5738,306200.0
2010-03-05 14:30:00,20.78,20.79,20.77,20.78,278100.0,13.5738,13.5803,13.5672,13.5738,278100.0
2010-03-05 14:35:00,20.77,20.78,20.77,20.78,112700.0,13.5672,13.5738,13.5672,13.5738,112700.0
2010-03-05 14:40:00,20.77,20.79,20.77,20.78,427300.0,13.5672,13.5803,13.5672,13.5738,427300.0
2010-03-05 14:45:00,20.78,20.8,20.77,20.77,538400.0,13.5738,13.5868,13.5672,13.5672,538400.0
2010-03-05 14:50:00,20.78,20.8,20.76,20.77,586700.0,13.5738,13.5868,13.5607,13.5672,586700.0
2010-03-05 14:55:00,20.77,20.8,20.77,20.79,339500.0,13.5672,13.5868,13.5672,13.5803,339500.0
2010-03-05 15:00:00,20.79,20.84,20.79,20.84,1147600.0,13.5803,13.613,13.5803,13.613,1147600.0
2010-03-05 15:05:00,20.83,20.84,20.81,20.82,574700.0,13.6064,13.613,13.5934,13.5999,574700.0
2010-03-05 15:10:00,20.82,20.83,20.8,20.81,248200.0,13.5999,13.6064,13.5868,13.5934,248200.0
2010-03-05 15:15:00,20.81,20.82,20.78,20.78,776000.0,13.5934,13.5999,13.5738,13.5738,776000.0
2010-03-05 15:20:00,20.79,20.79,20.76,20.76,576600.0,13.5803,13.5803,13.5607,13.5607,576600.0
2010-03-05 15:25:00,20.76,20.8,20.76,20.8,575700.0,13.5607,13.5868,13.5607,13.5868,575700.0
2010-03-05 15:30:00,20.79,20.82,20.78,20.81,606300.0,13.5803,13.5999,13.5738,13.5934,606300.0
2010-03-05 15:35:00,20.81,20.82,20.79,20.8,598100.0,13.5934,13.5999,13.5803,13.5868,598100.0
2010-03-05 15:40:00,20.79,20.8,20.77,20.78,815400.0,13.5803,13.5868,13.5672,13.5738,815400.0
2010-03-05 15:45:00,20.77,20.79,20.77,20.77,649600.0,13.5672,13.5803,13.5672,13.5672,649600.0
2010-03-05 15:50:00,20.78,20.81,20.77,20.8,1449900.0,13.5738,13.5934,13.5672,13.5868,1449900.0
2010-03-05 15:55:00,20.79,20.81,20.78,20.81,1632400.0,13.5803,13.5934,13.5738,13.5934,1632400.0
2010-03-08 09:30:00,20.81,20.88,20.8,20.88,1295700.0,13.5934,13.6391,13.5868,13.6391,1295700.0
2010-03-08 09:35:00,20.88,20.88,20.82,20.82,1036800.0,13.6391,13.6391,13.5999,13.5999,1036800.0
2010-03-08 09:40:00,20.82,20.85,20.81,20.83,649200.0,13.5999,13.6195,13.5934,13.6064,649200.0
2010-03-08 09:45:00,20.83,20.83,20.73,20.73,890100.0,13.6064,13.6064,13.5411,13.5411,890100.0
2010-03-08 09:50:00,20.73,20.78,20.71,20.78,494300.0,13.5411,13.5738,13.528,13.5738,494300.0
2010-03-08 09:55:00,20.77,20.78,20.72,20.72,538600.0,13.5672,13.5738,13.5346,13.5346,538600.0
2010-03-08 10:00:00,20.73,20.8,20.71,20.79,1267700.0,13.5411,13.5868,13.528,13.5803,1267700.0
2010-03-08 10:05:00,20.79,20.8,20.72,20.73,1053600.0,13.5803,13.5868,13.5346,13.5411,1053600.0
2010-03-08 10:10:00,20.74,20.77,20.73,20.74,872600.0,13.5476,13.5672,13.5411,13.5476,872600.0
2010-03-08 10:15:00,20.75,20.78,20.74,20.77,609100.0,13.5542,13.5738,13.5476,13.5672,609100.0
2010-03-08 10:20:00,20.78,20.78,20.76,20.76,657900.0,13.5738,13.5738,13.5607,13.5607,657900.0
2010-03-08 10:25:00,20.77,20.77,20.75,20.76,747000.0,13.5672,13.5672,13.5542,13.5607,747000.0
2010-03-08 10:30:00,20.77,20.77,20.73,20.76,880300.0,13.5672,13.5672,13.5411,13.5607,880300.0
2010-03-08 10:35:00,20.75,20.78,20.75,20.77,390500.0,13.5542,13.5738,13.5542,13.5672,390500.0
2010-03-08 10:40:00,20.78,20.78,20.73,20.75,535400.0,13.5738,13.5738,13.5411,13.5542,535400.0
2010-03-08 10:45:00,20.75,20.77,20.74,20.77,429700.0,13.5542,13.5672,13.5476,13.5672,429700.0
2010-03-08 10:50:00,20.77,20.78,20.75,20.78,258100.0,13.5672,13.5738,13.5542,13.5738,258100.0
2010-03-08 10:55:00,20.77,20.79,20.77,20.79,329100.0,13.5672,13.5803,13.5672,13.5803,329100.0
2010-03-08 11:00:00,20.79,20.79,20.75,20.75,250000.0,13.5803,13.5803,13.5542,13.5542,250000.0
2010-03-08 11:05:00,20.76,20.78,20.75,20.77,370000.0,13.5607,13.5738,13.5542,13.5672,370000.0
2010-03-08 11:10:00,20.77,20.78,20.76,20.78,304600.0,13.5672,13.5738,13.5607,13.5738,304600.0
2010-03-08 11:15:00,20.77,20.78,20.76,20.77,235700.0,13.5672,13.5738,13.5607,13.5672,235700.0
2010-03-08 11:20:00,20.77,20.77,20.73,20.75,505800.0,13.5672,13.5672,13.5411,13.5542,505800.0
2010-03-08 11:25:00,20.74,20.75,20.71,20.72,442200.0,13.5476,13.5542,13.528,13.5346,442200.0
2010-03-08 11:30:00,20.72,20.73,20.7,20.72,670100.0,13.5346,13.5411,13.5215,13.5346,670100.0
2010-03-08 11:35:00,20.73,20.74,20.72,20.73,320500.0,13.5411,13.5476,13.5346,13.5411,320500.0
2010-03-08 11:40:00,20.72,20.74,20.72,20.74,169300.0,13.5346,13.5476,13.5346,13.5476,169300.0
2010-03-08 11:45:00,20.74,20.75,20.73,20.73,337200.0,13.5476,13.5542,13.5411,13.5411,337200.0
2010-03-08 11:50:00,20.74,20.74,20.73,20.74,357400.0,13.5476,13.5476,13.5411,13.5476,357400.0
2010-03-08 11:55:00,20.74,20.74,20.71,20.71,546400.0,13.5476,13.5476,13.528,13.528,546400.0
2010-03-08 12:00:00,20.72,20.72,20.7,20.72,346800.0,13.5346,13.5346,13.5215,13.5346,346800.0
2010-03-08 12:05:00,20.72,20.73,20.71,20.72,192700.0,13.5346,13.5411,13.528,13.5346,192700.0
2010-03-08 12:10:00,20.73,20.73,20.72,20.73,212400.0,13.5411,13.5411,13.5346,13.5411,212400.0
2010-03-08 12:15:00,20.73,20.74,20.72,20.74,221300.0,13.5411,13.5476,13.5346,13.5476,221300.0
2010-03-08 12:20:00,20.74,20.75,20.74,20.75,205000.0,13.5476,13.5542,13.5476,13.5542,205000.0
2010-03-08 12:25:00,20.75,20.76,20.73,20.74,433600.0,13.5542,13.5607,13.5411,13.5476,433600.0
2010-03-08 12:30:00,20.74,20.74,20.73,20.74,58100.0,13.5476,13.5476,13.5411,13.5476,58100.0
2010-03-08 12:35:00,20.74,20.74,20.73,20.73,80600.0,13.5476,13.5476,13.5411,13.5411,80600.0
2010-03-08 12:40:00,20.74,20.75,20.73,20.74,204700.0,13.5476,13.5542,13.5411,13.5476,204700.0
2010-03-08 12:45:00,20.75,20.75,20.73,20.73,227800.0,13.5542,13.5542,13.5411,13.5411,227800.0
2010-03-08 12:50:00,20.73,20.76,20.72,20.73,548900.0,13.5411,13.5607,13.5346,13.5411,548900.0
2010-03-08 12:55:00,20.72,20.74,20.72,20.73,246800.0,13.5346,13.5476,13.5346,13.5411,246800.0
2010-03-08 13:00:00,20.73,20.77,20.73,20.76,398700.0,13.5411,13.5672,13.5411,13.5607,398700.0
2010-03-08 13:05:00,20.76,20.77,20.76,20.76,149500.0,13.5607,13.5672,13.5607,13.5607,149500.0
2010-03-08 13:10:00,20.76,20.77,20.76,20.77,51700.0,13.5607,13.5672,13.5607,13.5672,51700.0
2010-03-08 13:15:00,20.77,20.77,20.73,20.73,308700.0,13.5672,13.5672,13.5411,13.5411,308700.0
2010-03-08 13:20:00,20.73,20.74,20.72,20.73,270800.0,13.5411,13.5476,13.5346,13.5411,270800.0
2010-03-08 13:25:00,20.73,20.74,20.72,20.74,148600.0,13.5411,13.5476,13.5346,13.5476,148600.0
2010-03-08 13:30:00,20.74,20.75,20.73,20.75,138100.0,13.5476,13.5542,13.5411,13.5542,138100.0
2010-03-08 13:35:00,20.74,20.77,20.74,20.76,233100.0,13.5476,13.5672,13.5476,13.5607,233100.0
2010-03-08 13:40:00,20.77,20.78,20.76,20.78,248600.0,13.5672,13.5738,13.5607,13.5738,248600.0
2010-03-08 13:45:00,20.77,20.78,20.75,20.75,439800.0,13.5672,13.5738,13.5542,13.5542,439800.0
2010-03-08 13:50:00,20.76,20.76,20.75,20.75,127500.0,13.5607,13.5607,13.5542,13.5542,127500.0
2010-03-08 13:55:00,20.76,20.77,20.75,20.77,202300.0,13.5607,13.5672,13.5542,13.5672,202300.0
2010-03-08 14:00:00,20.77,20.77,20.74,20.76,569700.0,13.5672,13.5672,13.5476,13.5607,569700.0
2010-03-08 14:05:00,20.76,20.76,20.75,20.75,96200.0,13.5607,13.5607,13.5542,13.5542,96200.0
2010-03-08 14:10:00,20.76,20.76,20.75,20.75,70400.0,13.5607,13.5607,13.5542,13.5542,70400.0
2010-03-08 14:15:00,20.76,20.76,20.74,20.74,206800.0,13.5607,13.5607,13.5476,13.5476,206800.0
2010-03-08 14:20:00,20.74,20.75,20.74,20.74,113600.0,13.5476,13.5542,13.5476,13.5476,113600.0
2010-03-08 14:25:00,20.75,20.75,20.74,20.74,88900.0,13.5542,13.5542,13.5476,13.5476,88900.0
2010-03-08 14:30:00,20.75,20.76,20.74,20.75,260100.0,13.5542,13.5607,13.5476,13.5542,260100.0
2010-03-08 14:35:00,20.76,20.77,20.75,20.76,455900.0,13.5607,13.5672,13.5542,13.5607,455900.0
2010-03-08 14:40:00,20.76,20.77,20.75,20.76,318100.0,13.5607,13.5672,13.5542,13.5607,318100.0
2010-03-08 14:45:00,20.76,20.77,20.75,20.76,342300.0,13.5607,13.5672,13.5542,13.5607,342300.0
2010-03-08 14:50:00,20.76,20.79,20.76,20.78,559600.0,13.5607,13.5803,13.5607,13.5738,559600.0
2010-03-08 14:55:00,20.78,20.79,20.76,20.77,263800.0,13.5738,13.5803,13.5607,13.5672,263800.0
2010-03-08 15:00:00,20.76,20.77,20.76,20.76,127100.0,13.5607,13.5672,13.5607,13.5607,127100.0
2010-03-08 15:05:00,20.77,20.77,20.74,20.76,885400.0,13.5672,13.5672,13.5476,13.5607,885400.0
2010-03-08 15:10:00,20.77,20.77,20.75,20.76,255000.0,13.5672,13.5672,13.5542,13.5607,255000.0
2010-03-08 15:15:00,20.77,20.77,20.76,20.76,111300.0,13.5672,13.5672,13.5607,13.5607,111300.0
2010-03-08 15:20:00,20.77,20.8,20.76,20.77,743100.0,13.5672,13.5868,13.5607,13.5672,743100.0
2010-03-08 15:25:00,20.78,20.78,20.76,20.77,165400.0,13.5738,13.5738,13.5607,13.5672,165400.0
2010-03-08 15:30:00,20.77,20.77,20.76,20.77,163400.0,13.5672,13.5672,13.5607,13.5672,163400.0
2010-03-08 15:35:00,20.76,20.77,20.76,20.77,288600.0,13.5607,13.5672,13.5607,13.5672,288600.0
2010-03-08 15:40:00,20.77,20.8,20.76,20.8,868900.0,13.5672,13.5868,13.5607,13.5868,868900.0
2010-03-08 15:45:00,20.8,20.81,20.79,20.81,755400.0,13.5868,13.5934,13.5803,13.5934,755400.0
2010-03-08 15:50:00,20.81,20.82,20.77,20.78,1647500.0,13.5934,13.5999,13.5672,13.5738,1647500.0
2010-03-08 15:55:00,20.78,20.78,20.75,20.77,1196500.0,13.5738,13.5738,13.5542,13.5672,1196500.0
2010-03-09 09:30:00,20.68,20.83,20.66,20.72,1333800.0,13.5084,13.6064,13.4954,13.5346,1333800.0
2010-03-09 09:35:00,20.72,20.83,20.72,20.81,1628800.0,13.5346,13.6064,13.5346,13.5934,1628800.0
2010-03-09 09:40:00,20.82,20.86,20.74,20.78,2142700.0,13.5999,13.626,13.5476,13.5738,2142700.0
2010-03-09 09:45:00,20.77,20.82,20.76,20.8,735600.0,13.5672,13.5999,13.5607,13.5868,735600.0
2010-03-09 09:50:00,20.8,20.8,20.77,20.78,814900.0,13.5868,13.5868,13.5672,13.5738,814900.0
2010-03-09 09:55:00,20.78,20.8,20.78,20.79,436800.0,13.5738,13.5868,13.5738,13.5803,436800.0
2010-03-09 10:00:00,20.79,20.82,20.78,20.78,1081700.0,13.5803,13.5999,13.5738,13.5738,1081700.0
2010-03-09 10:05:00,20.78,20.8,20.73,20.76,1432200.0,13.5738,13.5868,13.5411,13.5607,1432200.0
2010-03-09 10:10:00,20.76,20.77,20.73,20.74,1067800.0,13.5607,13.5672,13.5411,13.5476,1067800.0
2010-03-09 10:15:00,20.75,20.75,20.73,20.73,383700.0,13.5542,13.5542,13.5411,13.5411,383700.0
2010-03-09 10:20:00,20.74,20.75,20.7,20.71,601200.0,13.5476,13.5542,13.5215,13.528,601200.0
2010-03-09 10:25:00,20.72,20.72,20.7,20.7,450100.0,13.5346,13.5346,13.5215,13.5215,450100.0
2010-03-09 10:30:00,20.71,20.71,20.66,20.69,767000.0,13.528,13.528,13.4954,13.515,767000.0
2010-03-09 10:35:00,20.7,20.73,20.69,20.73,962400.0,13.5215,13.5411,13.515,13.5411,962400.0
2010-03-09 10:40:00,20.73,20.79,20.72,20.78,1209300.0,13.5411,13.5803,13.5346,13.5738,1209300.0
2010-03-09 10:45:00,20.79,20.79,20.78,20.78,319100.0,13.5803,13.5803,13.5738,13.5738,319100.0
2010-03-09 10:50:00,20.79,20.81,20.78,20.78,819900.0,13.5803,13.5934,13.5738,13.5738,819900.0
2010-03-09 10:55:00,20.78,20.81,20.77,20.81,503800.0,13.5738,13.5934,13.5672,13.5934,503800.0
2010-03-09 11:00:00,20.81,20.81,20.76,20.77,1161100.0,13.5934,13.5934,13.5607,13.5672,1161100.0
2010-03-09 11:05:00,20.77,20.79,20.75,20.77,1311900.0,13.5672,13.5803,13.5542,13.5672,1311900.0
2010-03-09 11:10:00,20.76,20.8,20.76,20.79,447100.0,13.5607,13.5868,13.5607,13.5803,447100.0
2010-03-09 11:15:00,20.78,20.81,20.76,20.79,526600.0,13.5738,13.5934,13.5607,13.5803,526600.0
2010-03-09 11:20:00,20.79,20.84,20.79,20.84,750700.0,13.5803,13.613,13.5803,13.613,750700.0
2010-03-09 11:25:00,20.84,20.88,20.83,20.86,988900.0,13.613,13.6391,13.6064,13.626,988900.0
2010-03-09 11:30:00,20.86,20.87,20.84,20.86,434800.0,13.626,13.6326,13.613,13.626,434800.0
2010-03-09 11:35:00,20.85,20.88,20.83,20.83,625800.0,13.6195,13.6391,13.6064,13.6064,625800.0
2010-03-09 11:40:00,20.83,20.85,20.82,20.84,1157700.0,13.6064,13.6195,13.5999,13.613,1157700.0
2010-03-09 11:45:00,20.84,20.85,20.82,20.83,744500.0,13.613,13.6195,13.5999,13.6064,744500.0
2010-03-09 11:50:00,20.83,20.88,20.83,20.87,429000.0,13.6064,13.6391,13.6064,13.6326,429000.0
2010-03-09 11:55:00,20.88,20.9,20.85,20.9,761200.0,13.6391,13.6521,13.6195,13.6521,761200.0
2010-03-09 12:00:00,20.9,20.94,20.88,20.94,1106800.0,13.6521,13.6783,13.6391,13.6783,1106800.0
2010-03-09 12:05:00,20.93,20.95,20.93,20.93,1036200.0,13.6717,13.6848,13.6717,13.6717,1036200.0
2010-03-09 12:10:00,20.93,20.97,20.92,20.95,958400.0,13.6717,13.6979,13.6652,13.6848,958400.0
2010-03-09 12:15:00,20.95,20.99,20.94,20.97,943200.0,13.6848,13.7109,13.6783,13.6979,943200.0
2010-03-09 12:20:00,20.97,21.03,20.97,21.02,1827200.0,13.6979,13.7371,13.6979,13.7305,1827200.0
2010-03-09 12:25:00,21.03,21.09,21.02,21.08,3246300.0,13.7371,13.7763,13.7305,13.7697,3246300.0
2010-03-09 12:30:00,21.08,21.1,21.06,21.09,1348500.0,13.7697,13.7828,13.7567,13.7763,1348500.0
2010-03-09 12:35:00,21.09,21.1,21.03,21.07,2208700.0,13.7763,13.7828,13.7371,13.7632,2208700.0
2010-03-09 12:40:00,21.08,21.08,21.02,21.02,1736600.0,13.7697,13.7697,13.7305,13.7305,1736600.0
2010-03-09 12:45:00,21.02,21.06,21.01,21.04,1366000.0,13.7305,13.7567,13.724,13.7436,1366000.0
2010-03-09 12:50:00,21.04,21.05,21.03,21.04,712500.0,13.7436,13.7501,13.7371,13.7436,712500.0
2010-03-09 12:55:00,21.04,21.05,21.03,21.05,427600.0,13.7436,13.7501,13.7371,13.7501,427600.0
2010-03-09 13:00:00,21.05,21.06,21.03,21.04,953600.0,13.7501,13.7567,13.7371,13.7436,953600.0
2010-03-09 13:05:00,21.03,21.04,21.0,21.02,532400.0,13.7371,13.7436,13.7175,13.7305,532400.0
2010-03-09 13:10:00,21.02,21.07,21.01,21.06,1045000.0,13.7305,13.7632,13.724,13.7567,1045000.0
2010-03-09 13:15:00,21.06,21.08,21.06,21.08,534300.0,13.7567,13.7697,13.7567,13.7697,534300.0
2010-03-09 13:20:00,21.07,21.08,21.05,21.05,512700.0,13.7632,13.7697,13.7501,13.7501,512700.0
2010-03-09 13:25:00,21.05,21.07,21.05,21.07,318800.0,13.7501,13.7632,13.7501,13.7632,318800.0
2010-03-09 13:30:00,21.06,21.11,21.06,21.09,1520400.0,13.7567,13.7893,13.7567,13.7763,1520400.0
2010-03-09 13:35:00,21.09,21.12,21.08,21.08,752800.0,13.7763,13.7959,13.7697,13.7697,752800.0
2010-03-09 13:40:00,21.08,21.09,21.05,21.08,993200.0,13.7697,13.7763,13.7501,13.7697,993200.0
2010-03-09 13:45:00,21.08,21.11,21.05,21.08,1058600.0,13.7697,13.7893,13.7501,13.7697,1058600.0
2010-03-09 13:50:00,21.09,21.11,21.08,21.1,922200.0,13.7763,13.7893,13.7697,13.7828,922200.0
2010-03-09 13:55:00,21.1,21.12,21.07,21.12,789100.0,13.7828,13.7959,13.7632,13.7959,789100.0
2010-03-09 14:00:00,21.11,21.12,21.09,21.09,539500.0,13.7893,13.7959,13.7763,13.7763,539500.0
2010-03-09 14:05:00,21.09,21.12,21.07,21.12,680000.0,13.7763,13.7959,13.7632,13.7959,680000.0
2010-03-09 14:10:00,21.11,21.12,21.11,21.11,172300.0,13.7893,13.7959,13.7893,13.7893,172300.0
2010-03-09 14:15:00,21.11,21.18,21.11,21.16,1132100.0,13.7893,13.835,13.7893,13.822,1132100.0
2010-03-09 14:20:00,21.16,21.16,21.12,21.12,442700.0,13.822,13.822,13.7959,13.7959,442700.0
2010-03-09 14:25:00,21.12,21.16,21.11,21.15,919200.0,13.7959,13.822,13.7893,13.8155,919200.0
2010-03-09 14:30:00,21.15,21.2,21.15,21.16,1768700.0,13.8155,13.8481,13.8155,13.822,1768700.0
2010-03-09 14:35:00,21.16,21.17,21.09,21.09,905000.0,13.822,13.8285,13.7763,13.7763,905000.0
2010-03-09 14:40:00,21.09,21.13,21.09,21.09,614600.0,13.7763,13.8024,13.7763,13.7763,614600.0
2010-03-09 14:45:00,21.09,21.13,21.09,21.11,1812100.0,13.7763,13.8024,13.7763,13.7893,1812100.0
2010-03-09 14:50:00,21.11,21.11,21.07,21.08,794200.0,13.7893,13.7893,13.7632,13.7697,794200.0
2010-03-09 14:55:00,21.08,21.09,21.04,21.04,1240100.0,13.7697,13.7763,13.7436,13.7436,1240100.0
2010-03-09 15:00:00,21.05,21.05,21.0,21.03,1750600.0,13.7501,13.7501,13.7175,13.7371,1750600.0
2010-03-09 15:05:00,21.03,21.04,20.98,20.98,907700.0,13.7371,13.7436,13.7044,13.7044,907700.0
2010-03-09 15:10:00,20.99,21.0,20.95,20.97,1048100.0,13.7109,13.7175,13.6848,13.6979,1048100.0
2010-03-09 15:15:00,20.96,20.98,20.91,20.93,1404100.0,13.6913,13.7044,13.6587,13.6717,1404100.0
2010-03-09 15:20:00,20.92,20.93,20.85,20.86,1399000.0,13.6652,13.6717,13.6195,13.626,1399000.0
2010-03-09 15:25:00,20.87,20.9,20.84,20.88,951400.0,13.6326,13.6521,13.613,13.6391,951400.0
2010-03-09 15:30:00,20.88,20.9,20.88,20.88,686900.0,13.6391,13.6521,13.6391,13.6391,686900.0
2010-03-09 15:35:00,20.89,20.95,20.88,20.91,1419300.0,13.6456,13.6848,13.6391,13.6587,1419300.0
2010-03-09 15:40:00,20.92,20.97,20.9,20.93,1368800.0,13.6652,13.6979,13.6521,13.6717,1368800.0
2010-03-09 15:45:00,20.93,20.94,20.9,20.92,1078300.0,13.6717,13.6783,13.6521,13.6652,1078300.0
2010-03-09 15:50:00,20.91,20.96,20.9,20.94,1501600.0,13.6587,13.6913,13.6521,13.6783,1501600.0
2010-03-09 15:55:00,20.95,20.95,20.92,20.93,2725600.0,13.6848,13.6848,13.6652,13.6717,2725600.0
2010-03-10 09:30:00,20.95,21.08,20.91,21.07,2122400.0,13.6848,13.7697,13.6587,13.7632,2122400.0
2010-03-10 09:35:00,21.08,21.12,21.07,21.1,2098800.0,13.7697,13.7959,13.7632,13.7828,2098800.0
2010-03-10 09:40:00,21.1,21.12,21.06,21.09,1189500.0,13.7828,13.7959,13.7567,13.7763,1189500.0
2010-03-10 09:45:00,21.09,21.11,21.05,21.08,1028600.0,13.7763,13.7893,13.7501,13.7697,1028600.0
2010-03-10 09:50:00,21.08,21.09,21.06,21.08,645300.0,13.7697,13.7763,13.7567,13.7697,645300.0
2010-03-10 09:55:00,21.08,21.13,21.06,21.13,1082600.0,13.7697,13.8024,13.7567,13.8024,1082600.0
2010-03-10 10:00:00,21.13,21.15,21.12,21.15,736500.0,13.8024,13.8155,13.7959,13.8155,736500.0
2010-03-10 10:05:00,21.15,21.2,21.14,21.19,999200.0,13.8155,13.8481,13.8089,13.8416,999200.0
2010-03-10 10:10:00,21.2,21.25,21.19,21.24,1590200.0,13.8481,13.8808,13.8416,13.8742,1590200.0
2010-03-10 10:15:00,21.23,21.24,21.2,21.2,1122100.0,13.8677,13.8742,13.8481,13.8481,1122100.0
2010-03-10 10:20:00,21.2,21.27,21.2,21.25,1774400.0,13.8481,13.8938,13.8481,13.8808,1774400.0
2010-03-10 10:25:00,21.25,21.26,21.23,21.25,1047800.0,13.8808,13.8873,13.8677,13.8808,1047800.0
2010-03-10 10:30:00,21.25,21.28,21.23,21.26,689200.0,13.8808,13.9004,13.8677,13.8873,689200.0
2010-03-10 10:35:00,21.26,21.29,21.25,21.29,1038700.0,13.8873,13.9069,13.8808,13.9069,1038700.0
2010-03-10 10:40:00,21.29,21.29,21.27,21.27,438500.0,13.9069,13.9069,13.8938,13.8938,438500.0
2010-03-10 10:45:00,21.27,21.28,21.25,21.25,706900.0,13.8938,13.9004,13.8808,13.8808,706900.0
2010-03-10 10:50:00,21.25,21.27,21.25,21.25,1058000.0,13.8808,13.8938,13.8808,13.8808,1058000.0
2010-03-10 10:55:00,21.26,21.27,21.25,21.25,606400.0,13.8873,13.8938,13.8808,13.8808,606400.0
2010-03-10 11:00:00,21.25,21.29,21.25,21.27,779300.0,13.8808,13.9069,13.8808,13.8938,779300.0
2010-03-10 11:05:00,21.27,21.28,21.22,21.23,674200.0,13.8938,13.9004,13.8612,13.8677,674200.0
2010-03-10 11:10:00,21.22,21.25,21.22,21.24,1372100.0,13.8612,13.8808,13.8612,13.8742,1372100.0
2010-03-10 11:15:00,21.24,21.25,21.2,21.24,866400.0,13.8742,13.8808,13.8481,13.8742,866400.0
2010-03-10 11:20:00,21.24,21.25,21.21,21.22,506000.0,13.8742,13.8808,13.8546,13.8612,506000.0
2010-03-10 11:25:00,21.22,21.23,21.2,21.2,544200.0,13.8612,13.8677,13.8481,13.8481,544200.0
2010-03-10 11:30:00,21.2,21.23,21.19,21.22,694100.0,13.8481,13.8677,13.8416,13.8612,694100.0
2010-03-10 11:35:00,21.22,21.25,21.2,21.2,671800.0,13.8612,13.8808,13.8481,13.8481,671800.0
2010-03-10 11:40:00,21.2,21.21,21.15,21.18,1008100.0,13.8481,13.8546,13.8155,13.835,1008100.0
2010-03-10 11:45:00,21.18,21.19,21.16,21.18,1020100.0,13.835,13.8416,13.822,13.835,1020100.0
2010-03-10 11:50:00,21.19,21.19,21.16,21.17,627800.0,13.8416,13.8416,13.822,13.8285,627800.0
2010-03-10 11:55:00,21.17,21.19,21.16,21.17,512000.0,13.8285,13.8416,13.822,13.8285,512000.0
2010-03-10 12:00:00,21.18,21.18,21.12,21.13,1294500.0,13.835,13.835,13.7959,13.8024,1294500.0
2010-03-10 12:05:00,21.12,21.13,21.08,21.08,1004800.0,13.7959,13.8024,13.7697,13.7697,1004800.0
2010-03-10 12:10:00,21.08,21.11,21.07,21.1,857200.0,13.7697,13.7893,13.7632,13.7828,857200.0
2010-03-10 12:15:00,21.1,21.15,21.09,21.15,496500.0,13.7828,13.8155,13.7763,13.8155,496500.0
2010-03-10 12:20:00,21.15,21.15,21.14,21.14,221300.0,13.8155,13.8155,13.8089,13.8089,221300.0
2010-03-10 12:25:00,21.14,21.15,21.1,21.11,779700.0,13.8089,13.8155,13.7828,13.7893,779700.0
2010-03-10 12:30:00,21.11,21.12,21.07,21.11,945500.0,13.7893,13.7959,13.7632,13.7893,945500.0
2010-03-10 12:35:00,21.11,21.15,21.1,21.13,592000.0,13.7893,13.8155,13.7828,13.8024,592000.0
2010-03-10 12:40:00,21.14,21.16,21.13,21.15,264500.0,13.8089,13.822,13.8024,13.8155,264500.0
2010-03-10 12:45:00,21.16,21.18,21.15,21.18,515500.0,13.822,13.835,13.8155,13.835,515500.0
2010-03-10 12:50:00,21.18,21.18,21.14,21.16,383400.0,13.835,13.835,13.8089,13.822,383400.0
2010-03-10 12:55:00,21.16,21.18,21.16,21.17,211300.0,13.822,13.835,13.822,13.8285,211300.0
2010-03-10 13:00:00,21.16,21.19,21.16,21.16,262900.0,13.822,13.8416,13.822,13.822,262900.0
2010-03-10 13:05:00,21.16,21.18,21.14,21.16,463100.0,13.822,13.835,13.8089,13.822,463100.0
2010-03-10 13:10:00,21.16,21.18,21.15,21.17,196400.0,13.822,13.835,13.8155,13.8285,196400.0
2010-03-10 13:15:00,21.18,21.21,21.17,21.2,313400.0,13.835,13.8546,13.8285,13.8481,313400.0
2010-03-10 13:20:00,21.2,21.21,21.17,21.17,226800.0,13.8481,13.8546,13.8285,13.8285,226800.0
2010-03-10 13:25:00,21.17,21.18,21.15,21.15,272100.0,13.8285,13.835,13.8155,13.8155,272100.0
2010-03-10 13:30:00,21.16,21.18,21.15,21.15,332100.0,13.822,13.835,13.8155,13.8155,332100.0
2010-03-10 13:35:00,21.15,21.18,21.15,21.18,212300.0,13.8155,13.835,13.8155,13.835,212300.0
2010-03-10 13:40:00,21.18,21.2,21.16,21.18,707700.0,13.835,13.8481,13.822,13.835,707700.0
2010-03-10 13:45:00,21.19,21.2,21.14,21.15,379200.0,13.8416,13.8481,13.8089,13.8155,379200.0
2010-03-10 13:50:00,21.16,21.16,21.13,21.15,185400.0,13.822,13.822,13.8024,13.8155,185400.0
2010-03-10 13:55:00,21.15,21.16,21.13,21.13,337800.0,13.8155,13.822,13.8024,13.8024,337800.0
2010-03-10 14:00:00,21.13,21.14,21.1,21.14,303200.0,13.8024,13.8089,13.7828,13.8089,303200.0
2010-03-10 14:05:00,21.14,21.2,21.14,21.18,423400.0,13.8089,13.8481,13.8089,13.835,423400.0
2010-03-10 14:10:00,21.18,21.2,21.17,21.18,351200.0,13.835,13.8481,13.8285,13.835,351200.0
2010-03-10 14:15:00,21.19,21.22,21.18,21.19,504500.0,13.8416,13.8612,13.835,13.8416,504500.0
2010-03-10 14:20:00,21.19,21.19,21.16,21.17,534500.0,13.8416,13.8416,13.822,13.8285,534500.0
2010-03-10 14:25:00,21.17,21.19,21.15,21.17,497500.0,13.8285,13.8416,13.8155,13.8285,497500.0
2010-03-10 14:30:00,21.18,21.18,21.16,21.18,238900.0,13.835,13.835,13.822,13.835,238900.0
2010-03-10 14:35:00,21.18,21.19,21.17,21.18,104800.0,13.835,13.8416,13.8285,13.835,104800.0
2010-03-10 14:40:00,21.19,21.19,21.18,21.19,179100.0,13.8416,13.8416,13.835,13.8416,179100.0
2010-03-10 14:45:00,21.18,21.22,21.18,21.21,352900.0,13.835,13.8612,13.835,13.8546,352900.0
2010-03-10 14:50:00,21.21,21.22,21.15,21.21,1018100.0,13.8546,13.8612,13.8155,13.8546,1018100.0
2010-03-10 14:55:00,21.2,21.21,21.16,21.17,610600.0,13.8481,13.8546,13.822,13.8285,610600.0
2010-03-10 15:00:00,21.17,21.2,21.17,21.17,407600.0,13.8285,13.8481,13.8285,13.8285,407600.0
2010-03-10 15:05:00,21.17,21.2,21.14,21.18,651600.0,13.8285,13.8481,13.8089,13.835,651600.0
2010-03-10 15:10:00,21.19,21.22,21.17,21.2,680100.0,13.8416,13.8612,13.8285,13.8481,680100.0
2010-03-10 15:15:00,21.21,21.22,21.19,21.2,655900.0,13.8546,13.8612,13.8416,13.8481,655900.0
2010-03-10 15:20:00,21.2,21.21,21.19,21.2,365300.0,13.8481,13.8546,13.8416,13.8481,365300.0
2010-03-10 15:25:00,21.19,21.21,21.14,21.14,888500.0,13.8416,13.8546,13.8089,13.8089,888500.0
2010-03-10 15:30:00,21.14,21.16,21.12,21.13,684400.0,13.8089,13.822,13.7959,13.8024,684400.0
2010-03-10 15:35:00,21.13,21.17,21.13,21.15,913100.0,13.8024,13.8285,13.8024,13.8155,913100.0
2010-03-10 15:40:00,21.15,21.17,21.13,21.15,1010500.0,13.8155,13.8285,13.8024,13.8155,1010500.0
2010-03-10 15:45:00,21.15,21.21,21.15,21.2,1078300.0,13.8155,13.8546,13.8155,13.8481,1078300.0
2010-03-10 15:50:00,21.2,21.23,21.18,21.23,1535600.0,13.8481,13.8677,13.835,13.8677,1535600.0
2010-03-10 15:55:00,21.23,21.23,21.2,21.2,1738700.0,13.8677,13.8677,13.8481,13.8481,1738700.0
2010-03-11 09:30:00,21.13,21.14,21.0,21.0,1797600.0,13.8024,13.8089,13.7175,13.7175,1797600.0
2010-03-11 09:35:00,21.0,21.04,20.99,21.03,1243200.0,13.7175,13.7436,13.7109,13.7371,1243200.0
2010-03-11 09:40:00,21.02,21.08,21.02,21.05,815300.0,13.7305,13.7697,13.7305,13.7501,815300.0
2010-03-11 09:45:00,21.04,21.07,20.99,21.0,1199600.0,13.7436,13.7632,13.7109,13.7175,1199600.0
2010-03-11 09:50:00,21.0,21.03,20.99,21.01,1125200.0,13.7175,13.7371,13.7109,13.724,1125200.0
2010-03-11 09:55:00,21.01,21.05,21.0,21.02,533600.0,13.724,13.7501,13.7175,13.7305,533600.0
2010-03-11 10:00:00,21.01,21.04,21.01,21.04,713800.0,13.724,13.7436,13.724,13.7436,713800.0
2010-03-11 10:05:00,21.04,21.07,21.03,21.07,861100.0,13.7436,13.7632,13.7371,13.7632,861100.0
2010-03-11 10:10:00,21.07,21.12,21.06,21.1,1430800.0,13.7632,13.7959,13.7567,13.7828,1430800.0
2010-03-11 10:15:00,21.1,21.15,21.09,21.15,879200.0,13.7828,13.8155,13.7763,13.8155,879200.0
2010-03-11 10:20:00,21.15,21.17,21.11,21.12,639700.0,13.8155,13.8285,13.7893,13.7959,639700.0
2010-03-11 10:25:00,21.12,21.16,21.11,21.13,644100.0,13.7959,13.822,13.7893,13.8024,644100.0
2010-03-11 10:30:00,21.14,21.15,21.12,21.12,410200.0,13.8089,13.8155,13.7959,13.7959,410200.0
2010-03-11 10:35:00,21.12,21.15,21.11,21.15,276000.0,13.7959,13.8155,13.7893,13.8155,276000.0
2010-03-11 10:40:00,21.15,21.19,21.14,21.16,715400.0,13.8155,13.8416,13.8089,13.822,715400.0
2010-03-11 10:45:00,21.17,21.2,21.16,21.18,696400.0,13.8285,13.8481,13.822,13.835,696400.0
2010-03-11 10:50:00,21.18,21.24,21.17,21.23,1385600.0,13.835,13.8742,13.8285,13.8677,1385600.0
2010-03-11 10:55:00,21.23,21.25,21.22,21.24,748600.0,13.8677,13.8808,13.8612,13.8742,748600.0
2010-03-11 11:00:00,21.24,21.27,21.22,21.23,1423600.0,13.8742,13.8938,13.8612,13.8677,1423600.0
2010-03-11 11:05:00,21.23,21.25,21.22,21.25,1310400.0,13.8677,13.8808,13.8612,13.8808,1310400.0
2010-03-11 11:10:00,21.25,21.26,21.22,21.24,600000.0,13.8808,13.8873,13.8612,13.8742,600000.0
2010-03-11 11:15:00,21.24,21.27,21.23,21.23,858700.0,13.8742,13.8938,13.8677,13.8677,858700.0
2010-03-11 11:20:00,21.23,21.26,21.22,21.22,397700.0,13.8677,13.8873,13.8612,13.8612,397700.0
2010-03-11 11:25:00,21.23,21.24,21.21,21.22,458900.0,13.8677,13.8742,13.8546,13.8612,458900.0
2010-03-11 11:30:00,21.22,21.22,21.2,21.2,255000.0,13.8612,13.8612,13.8481,13.8481,255000.0
2010-03-11 11:35:00,21.21,21.21,21.17,21.17,518300.0,13.8546,13.8546,13.8285,13.8285,518300.0
2010-03-11 11:40:00,21.18,21.18,21.12,21.15,1681300.0,13.835,13.835,13.7959,13.8155,1681300.0
2010-03-11 11:45:00,21.15,21.16,21.13,21.16,411700.0,13.8155,13.822,13.8024,13.822,411700.0
2010-03-11 11:50:00,21.16,21.17,21.13,21.16,454600.0,13.822,13.8285,13.8024,13.822,454600.0
2010-03-11 11:55:00,21.16,21.16,21.13,21.16,522200.0,13.822,13.822,13.8024,13.822,522200.0
2010-03-11 12:00:00,21.15,21.15,21.12,21.13,287700.0,13.8155,13.8155,13.7959,13.8024,287700.0
2010-03-11 12:05:00,21.13,21.13,21.1,21.1,312000.0,13.8024,13.8024,13.7828,13.7828,312000.0
2010-03-11 12:10:00,21.11,21.11,21.06,21.08,553100.0,13.7893,13.7893,13.7567,13.7697,553100.0
2010-03-11 12:15:00,21.07,21.07,21.01,21.03,1046400.0,13.7632,13.7632,13.724,13.7371,1046400.0
2010-03-11 12:20:00,21.02,21.03,21.0,21.02,1151700.0,13.7305,13.7371,13.7175,13.7305,1151700.0
2010-03-11 12:25:00,21.02,21.04,21.0,21.02,712300.0,13.7305,13.7436,13.7175,13.7305,712300.0
2010-03-11 12:30:00,21.02,21.04,21.01,21.01,503200.0,13.7305,13.7436,13.724,13.724,503200.0
2010-03-11 12:35:00,21.01,21.03,21.01,21.03,191700.0,13.724,13.7371,13.724,13.7371,191700.0
2010-03-11 12:40:00,21.03,21.06,21.02,21.06,275400.0,13.7371,13.7567,13.7305,13.7567,275400.0
2010-03-11 12:45:00,21.05,21.07,21.05,21.05,406100.0,13.7501,13.7632,13.7501,13.7501,406100.0
2010-03-11 12:50:00,21.04,21.06,21.03,21.05,422600.0,13.7436,13.7567,13.7371,13.7501,422600.0
2010-03-11 12:55:00,21.05,21.07,21.03,21.06,688600.0,13.7501,13.7632,13.7371,13.7567,688600.0
2010-03-11 13:00:00,21.05,21.06,21.04,21.05,213900.0,13.7501,13.7567,13.7436,13.7501,213900.0
2010-03-11 13:05:00,21.05,21.08,21.04,21.08,265700.0,13.7501,13.7697,13.7436,13.7697,265700.0
2010-03-11 13:10:00,21.08,21.08,21.04,21.04,730400.0,13.7697,13.7697,13.7436,13.7436,730400.0
2010-03-11 13:15:00,21.04,21.05,21.01,21.02,557400.0,13.7436,13.7501,13.724,13.7305,557400.0
2010-03-11 13:20:00,21.03,21.05,21.02,21.04,350400.0,13.7371,13.7501,13.7305,13.7436,350400.0
2010-03-11 13:25:00,21.03,21.06,21.03,21.04,236900.0,13.7371,13.7567,13.7371,13.7436,236900.0
2010-03-11 13:30:00,21.05,21.05,21.02,21.05,557300.0,13.7501,13.7501,13.7305,13.7501,557300.0
2010-03-11 13:35:00,21.05,21.08,21.04,21.04,592600.0,13.7501,13.7697,13.7436,13.7436,592600.0
2010-03-11 13:40:00,21.05,21.05,21.02,21.04,431400.0,13.7501,13.7501,13.7305,13.7436,431400.0
2010-03-11 13:45:00,21.04,21.07,21.03,21.06,621100.0,13.7436,13.7632,13.7371,13.7567,621100.0
2010-03-11 13:50:00,21.05,21.06,21.02,21.06,780800.0,13.7501,13.7567,13.7305,13.7567,780800.0
2010-03-11 13:55:00,21.06,21.07,21.05,21.06,318100.0,13.7567,13.7632,13.7501,13.7567,318100.0
2010-03-11 14:00:00,21.06,21.06,21.04,21.05,239100.0,13.7567,13.7567,13.7436,13.7501,239100.0
2010-03-11 14:05:00,21.05,21.06,21.03,21.03,274500.0,13.7501,13.7567,13.7371,13.7371,274500.0
2010-03-11 14:10:00,21.03,21.07,21.03,21.07,322300.0,13.7371,13.7632,13.7371,13.7632,322300.0
2010-03-11 14:15:00,21.07,21.1,21.06,21.08,566900.0,13.7632,13.7828,13.7567,13.7697,566900.0
2010-03-11 14:20:00,21.08,21.11,21.08,21.09,251700.0,13.7697,13.7893,13.7697,13.7763,251700.0
2010-03-11 14:25:00,21.08,21.09,21.07,21.07,528600.0,13.7697,13.7763,13.7632,13.7632,528600.0
2010-03-11 14:30:00,21.08,21.08,21.05,21.07,242900.0,13.7697,13.7697,13.7501,13.7632,242900.0
2010-03-11 14:35:00,21.07,21.11,21.06,21.1,309500.0,13.7632,13.7893,13.7567,13.7828,309500.0
2010-03-11 14:40:00,21.1,21.11,21.1,21.1,160700.0,13.7828,13.7893,13.7828,13.7828,160700.0
2010-03-11 14:45:00,21.11,21.12,21.1,21.11,258800.0,13.7893,13.7959,13.7828,13.7893,258800.0
2010-03-11 14:50:00,21.11,21.12,21.08,21.1,511300.0,13.7893,13.7959,13.7697,13.7828,511300.0
2010-03-11 14:55:00,21.1,21.1,21.09,21.1,143000.0,13.7828,13.7828,13.7763,13.7828,143000.0
2010-03-11 15:00:00,21.1,21.12,21.09,21.12,249000.0,13.7828,13.7959,13.7763,13.7959,249000.0
2010-03-11 15:05:00,21.11,21.2,21.11,21.18,1983800.0,13.7893,13.8481,13.7893,13.835,1983800.0
2010-03-11 15:10:00,21.19,21.19,21.17,21.18,371800.0,13.8416,13.8416,13.8285,13.835,371800.0
2010-03-11 15:15:00,21.18,21.21,21.17,21.17,692500.0,13.835,13.8546,13.8285,13.8285,692500.0
2010-03-11 15:20:00,21.17,21.18,21.16,21.18,581400.0,13.8285,13.835,13.822,13.835,581400.0
2010-03-11 15:25:00,21.17,21.18,21.15,21.17,463200.0,13.8285,13.835,13.8155,13.8285,463200.0
2010-03-11 15:30:00,21.17,21.18,21.17,21.18,229000.0,13.8285,13.835,13.8285,13.835,229000.0
2010-03-11 15:35:00,21.17,21.2,21.17,21.2,863700.0,13.8285,13.8481,13.8285,13.8481,863700.0
2010-03-11 15:40:00,21.2,21.22,21.19,21.21,390400.0,13.8481,13.8612,13.8416,13.8546,390400.0
2010-03-11 15:45:00,21.22,21.22,21.19,21.2,576000.0,13.8612,13.8612,13.8416,13.8481,576000.0
2010-03-11 15:50:00,21.19,21.24,21.15,21.24,1124100.0,13.8416,13.8742,13.8155,13.8742,1124100.0
2010-03-11 15:55:00,21.24,21.25,21.23,21.25,1422000.0,13.8742,13.8808,13.8677,13.8808,1422000.0
2010-03-12 09:30:00,21.31,21.37,21.18,21.23,1849000.0,13.92,13.9592,13.835,13.8677,1849000.0
2010-03-12 09:35:00,21.23,21.27,21.2,21.23,581700.0,13.8677,13.8938,13.8481,13.8677,581700.0
2010-03-12 09:40:00,21.24,21.27,21.2,21.23,890600.0,13.8742,13.8938,13.8481,13.8677,890600.0
2010-03-12 09:45:00,21.23,21.33,21.22,21.31,1403100.0,13.8677,13.933,13.8612,13.92,1403100.0
2010-03-12 09:50:00,21.32,21.35,21.3,21.31,597600.0,13.9265,13.9461,13.9134,13.92,597600.0
2010-03-12 09:55:00,21.31,21.35,21.31,21.35,746500.0,13.92,13.9461,13.92,13.9461,746500.0
2010-03-12 10:00:00,21.34,21.35,21.22,21.24,1027400.0,13.9396,13.9461,13.8612,13.8742,1027400.0
2010-03-12 10:05:00,21.24,21.25,21.21,21.24,661100.0,13.8742,13.8808,13.8546,13.8742,661100.0
2010-03-12 10:10:00,21.24,21.27,21.18,21.2,871900.0,13.8742,13.8938,13.835,13.8481,871900.0
2010-03-12 10:15:00,21.2,21.23,21.18,21.21,814800.0,13.8481,13.8677,13.835,13.8546,814800.0
2010-03-12 10:20:00,21.21,21.26,21.19,21.24,592800.0,13.8546,13.8873,13.8416,13.8742,592800.0
2010-03-12 10:25:00,21.24,21.27,21.23,21.26,458500.0,13.8742,13.8938,13.8677,13.8873,458500.0
2010-03-12 10:30:00,21.27,21.27,21.21,21.25,628300.0,13.8938,13.8938,13.8546,13.8808,628300.0
2010-03-12 10:35:00,21.25,21.29,21.23,21.26,812300.0,13.8808,13.9069,13.8677,13.8873,812300.0
2010-03-12 10:40:00,21.26,21.29,21.24,21.26,613000.0,13.8873,13.9069,13.8742,13.8873,613000.0
2010-03-12 10:45:00,21.26,21.27,21.23,21.23,567000.0,13.8873,13.8938,13.8677,13.8677,567000.0
2010-03-12 10:50:00,21.23,21.25,21.23,21.25,282000.0,13.8677,13.8808,13.8677,13.8808,282000.0
2010-03-12 10:55:00,21.25,21.27,21.23,21.24,401700.0,13.8808,13.8938,13.8677,13.8742,401700.0
2010-03-12 11:00:00,21.24,21.25,21.2,21.21,485000.0,13.8742,13.8808,13.8481,13.8546,485000.0
2010-03-12 11:05:00,21.2,21.24,21.2,21.23,481200.0,13.8481,13.8742,13.8481,13.8677,481200.0
2010-03-12 11:10:00,21.24,21.25,21.23,21.23,372400.0,13.8742,13.8808,13.8677,13.8677,372400.0
2010-03-12 11:15:00,21.24,21.29,21.24,21.25,484300.0,13.8742,13.9069,13.8742,13.8808,484300.0
2010-03-12 11:20:00,21.24,21.3,21.24,21.29,463400.0,13.8742,13.9134,13.8742,13.9069,463400.0
2010-03-12 11:25:00,21.29,21.31,21.29,21.29,210300.0,13.9069,13.92,13.9069,13.9069,210300.0
2010-03-12 11:30:00,21.29,21.31,21.28,21.29,462800.0,13.9069,13.92,13.9004,13.9069,462800.0
2010-03-12 11:35:00,21.29,21.32,21.27,21.32,350800.0,13.9069,13.9265,13.8938,13.9265,350800.0
2010-03-12 11:40:00,21.32,21.34,21.31,21.33,234600.0,13.9265,13.9396,13.92,13.933,234600.0
2010-03-12 11:45:00,21.33,21.34,21.31,21.33,233900.0,13.933,13.9396,13.92,13.933,233900.0
2010-03-12 11:50:00,21.33,21.34,21.29,21.3,322400.0,13.933,13.9396,13.9069,13.9134,322400.0
2010-03-12 11:55:00,21.29,21.31,21.28,21.3,275700.0,13.9069,13.92,13.9004,13.9134,275700.0
2010-03-12 12:00:00,21.3,21.3,21.27,21.27,167200.0,13.9134,13.9134,13.8938,13.8938,167200.0
2010-03-12 12:05:00,21.27,21.28,21.26,21.27,148900.0,13.8938,13.9004,13.8873,13.8938,148900.0
2010-03-12 12:10:00,21.27,21.29,21.26,21.27,350500.0,13.8938,13.9069,13.8873,13.8938,350500.0
2010-03-12 12:15:00,21.27,21.27,21.24,21.25,136800.0,13.8938,13.8938,13.8742,13.8808,136800.0
2010-03-12 12:20:00,21.24,21.26,21.23,21.25,204400.0,13.8742,13.8873,13.8677,13.8808,204400.0
2010-03-12 12:25:00,21.25,21.26,21.23,21.23,389900.0,13.8808,13.8873,13.8677,13.8677,389900.0
2010-03-12 12:30:00,21.23,21.25,21.2,21.23,932700.0,13.8677,13.8808,13.8481,13.8677,932700.0
2010-03-12 12:35:00,21.23,21.26,21.22,21.25,638800.0,13.8677,13.8873,13.8612,13.8808,638800.0
2010-03-12 12:40:00,21.24,21.25,21.22,21.22,161600.0,13.8742,13.8808,13.8612,13.8612,161600.0
2010-03-12 12:45:00,21.23,21.23,21.21,21.22,200900.0,13.8677,13.8677,13.8546,13.8612,200900.0
2010-03-12 12:50:00,21.23,21.25,21.21,21.24,603800.0,13.8677,13.8808,13.8546,13.8742,603800.0
2010-03-12 12:55:00,21.24,21.26,21.2,21.22,660300.0,13.8742,13.8873,13.8481,13.8612,660300.0
2010-03-12 13:00:00,21.22,21.22,21.21,21.22,80000.0,13.8612,13.8612,13.8546,13.8612,80000.0
2010-03-12 13:05:00,21.21,21.24,21.21,21.22,261300.0,13.8546,13.8742,13.8546,13.8612,261300.0
2010-03-12 13:10:00,21.22,21.27,21.22,21.26,365900.0,13.8612,13.8938,13.8612,13.8873,365900.0
2010-03-12 13:15:00,21.26,21.27,21.25,21.25,301400.0,13.8873,13.8938,13.8808,13.8808,301400.0
2010-03-12 13:20:00,21.26,21.26,21.25,21.26,123700.0,13.8873,13.8873,13.8808,13.8873,123700.0
2010-03-12 13:25:00,21.26,21.27,21.25,21.26,130400.0,13.8873,13.8938,13.8808,13.8873,130400.0
2010-03-12 13:30:00,21.26,21.28,21.26,21.28,126300.0,13.8873,13.9004,13.8873,13.9004,126300.0
2010-03-12 13:35:00,21.28,21.3,21.26,21.29,446300.0,13.9004,13.9134,13.8873,13.9069,446300.0
2010-03-12 13:40:00,21.28,21.3,21.27,21.28,338200.0,13.9004,13.9134,13.8938,13.9004,338200.0
2010-03-12 13:45:00,21.27,21.28,21.26,21.27,121800.0,13.8938,13.9004,13.8873,13.8938,121800.0
2010-03-12 13:50:00,21.26,21.28,21.24,21.25,421000.0,13.8873,13.9004,13.8742,13.8808,421000.0
2010-03-12 13:55:00,21.25,21.28,21.24,21.28,488200.0,13.8808,13.9004,13.8742,13.9004,488200.0
2010-03-12 14:00:00,21.27,21.29,21.27,21.29,236900.0,13.8938,13.9069,13.8938,13.9069,236900.0
2010-03-12 14:05:00,21.29,21.31,21.28,21.31,612200.0,13.9069,13.92,13.9004,13.92,612200.0
2010-03-12 14:10:00,21.3,21.31,21.27,21.27,241400.0,13.9134,13.92,13.8938,13.8938,241400.0
2010-03-12 14:15:00,21.27,21.29,21.27,21.29,225800.0,13.8938,13.9069,13.8938,13.9069,225800.0
2010-03-12 14:20:00,21.29,21.29,21.26,21.27,342700.0,13.9069,13.9069,13.8873,13.8938,342700.0
2010-03-12 14:25:00,21.27,21.28,21.26,21.27,295300.0,13.8938,13.9004,13.8873,13.8938,295300.0
2010-03-12 14:30:00,21.28,21.3,21.27,21.29,334000.0,13.9004,13.9134,13.8938,13.9069,334000.0
2010-03-12 14:35:00,21.29,21.3,21.25,21.25,345800.0,13.9069,13.9134,13.8808,13.8808,345800.0
2010-03-12 14:40:00,21.25,21.29,21.24,21.25,536100.0,13.8808,13.9069,13.8742,13.8808,536100.0
2010-03-12 14:45:00,21.25,21.27,21.24,21.27,337800.0,13.8808,13.8938,13.8742,13.8938,337800.0
2010-03-12 14:50:00,21.27,21.29,21.25,21.29,228100.0,13.8938,13.9069,13.8808,13.9069,228100.0
2010-03-12 14:55:00,21.29,21.31,21.27,21.28,867900.0,13.9069,13.92,13.8938,13.9004,867900.0
2010-03-12 15:00:00,21.28,21.31,21.28,21.3,389700.0,13.9004,13.92,13.9004,13.9134,389700.0
2010-03-12 15:05:00,21.29,21.3,21.27,21.28,385300.0,13.9069,13.9134,13.8938,13.9004,385300.0
2010-03-12 15:10:00,21.27,21.28,21.26,21.27,273900.0,13.8938,13.9004,13.8873,13.8938,273900.0
2010-03-12 15:15:00,21.28,21.29,21.23,21.25,1551200.0,13.9004,13.9069,13.8677,13.8808,1551200.0
2010-03-12 15:20:00,21.25,21.25,21.22,21.24,410900.0,13.8808,13.8808,13.8612,13.8742,410900.0
2010-03-12 15:25:00,21.23,21.24,21.21,21.21,373500.0,13.8677,13.8742,13.8546,13.8546,373500.0
2010-03-12 15:30:00,21.21,21.25,21.21,21.25,274600.0,13.8546,13.8808,13.8546,13.8808,274600.0
2010-03-12 15:35:00,21.24,21.26,21.24,21.26,313400.0,13.8742,13.8873,13.8742,13.8873,313400.0
2010-03-12 15:40:00,21.25,21.27,21.24,21.24,646200.0,13.8808,13.8938,13.8742,13.8742,646200.0
2010-03-12 15:45:00,21.24,21.3,21.24,21.29,710000.0,13.8742,13.9134,13.8742,13.9069,710000.0
2010-03-12 15:50:00,21.3,21.3,21.26,21.29,925100.0,13.9134,13.9134,13.8873,13.9069,925100.0
2010-03-12 15:55:00,21.29,21.29,21.26,21.27,1311300.0,13.9069,13.9069,13.8873,13.8938,1311300.0
2010-03-15 09:30:00,21.16,21.24,21.05,21.11,1020400.0,13.822,13.8742,13.7501,13.7893,1020400.0
2010-03-15 09:35:00,21.11,21.22,21.1,21.21,525500.0,13.7893,13.8612,13.7828,13.8546,525500.0
2010-03-15 09:40:00,21.21,21.25,21.18,21.19,695200.0,13.8546,13.8808,13.835,13.8416,695200.0
2010-03-15 09:45:00,21.2,21.31,21.19,21.3,776100.0,13.8481,13.92,13.8416,13.9134,776100.0
2010-03-15 09:50:00,21.31,21.32,21.24,21.24,781900.0,13.92,13.9265,13.8742,13.8742,781900.0
2010-03-15 09:55:00,21.24,21.25,21.18,21.18,543200.0,13.8742,13.8808,13.835,13.835,543200.0
2010-03-15 10:00:00,21.18,21.2,21.15,21.19,752000.0,13.835,13.8481,13.8155,13.8416,752000.0
2010-03-15 10:05:00,21.19,21.26,21.19,21.25,486300.0,13.8416,13.8873,13.8416,13.8808,486300.0
2010-03-15 10:10:00,21.26,21.26,21.21,21.24,531300.0,13.8873,13.8873,13.8546,13.8742,531300.0
2010-03-15 10:15:00,21.24,21.25,21.19,21.23,628900.0,13.8742,13.8808,13.8416,13.8677,628900.0
2010-03-15 10:20:00,21.24,21.3,21.23,21.28,524900.0,13.8742,13.9134,13.8677,13.9004,524900.0
2010-03-15 10:25:00,21.28,21.3,21.24,21.29,728600.0,13.9004,13.9134,13.8742,13.9069,728600.0
2010-03-15 10:30:00,21.29,21.29,21.25,21.27,626700.0,13.9069,13.9069,13.8808,13.8938,626700.0
2010-03-15 10:35:00,21.27,21.28,21.25,21.26,241500.0,13.8938,13.9004,13.8808,13.8873,241500.0
2010-03-15 10:40:00,21.26,21.27,21.22,21.23,406300.0,13.8873,13.8938,13.8612,13.8677,406300.0
2010-03-15 10:45:00,21.22,21.24,21.19,21.21,725200.0,13.8612,13.8742,13.8416,13.8546,725200.0
2010-03-15 10:50:00,21.22,21.25,21.18,21.23,890100.0,13.8612,13.8808,13.835,13.8677,890100.0
2010-03-15 10:55:00,21.24,21.26,21.19,21.2,615700.0,13.8742,13.8873,13.8416,13.8481,615700.0
2010-03-15 11:00:00,21.19,21.23,21.19,21.2,420900.0,13.8416,13.8677,13.8416,13.8481,420900.0
2010-03-15 11:05:00,21.19,21.21,21.14,21.16,742600.0,13.8416,13.8546,13.8089,13.822,742600.0
2010-03-15 11:10:00,21.16,21.16,21.11,21.12,471800.0,13.822,13.822,13.7893,13.7959,471800.0
2010-03-15 11:15:00,21.12,21.15,21.1,21.15,570100.0,13.7959,13.8155,13.7828,13.8155,570100.0
2010-03-15 11:20:00,21.14,21.16,21.13,21.16,562800.0,13.8089,13.822,13.8024,13.822,562800.0
2010-03-15 11:25:00,21.15,21.18,21.15,21.18,336200.0,13.8155,13.835,13.8155,13.835,336200.0
2010-03-15 11:30:00,21.17,21.18,21.14,21.16,324700.0,13.8285,13.835,13.8089,13.822,324700.0
2010-03-15 11:35:00,21.16,21.17,21.14,21.17,236600.0,13.822,13.8285,13.8089,13.8285,236600.0
2010-03-15 11:40:00,21.17,21.17,21.15,21.16,368800.0,13.8285,13.8285,13.8155,13.822,368800.0
2010-03-15 11:45:00,21.16,21.19,21.15,21.19,187400.0,13.822,13.8416,13.8155,13.8416,187400.0
2010-03-15 11:50:00,21.18,21.19,21.16,21.17,239900.0,13.835,13.8416,13.822,13.8285,239900.0
2010-03-15 11:55:00,21.17,21.19,21.16,21.18,212100.0,13.8285,13.8416,13.822,13.835,212100.0
2010-03-15 12:00:00,21.19,21.19,21.15,21.15,194000.0,13.8416,13.8416,13.8155,13.8155,194000.0
2010-03-15 12:05:00,21.15,21.2,21.15,21.19,324900.0,13.8155,13.8481,13.8155,13.8416,324900.0
2010-03-15 12:10:00,21.19,21.2,21.18,21.19,187900.0,13.8416,13.8481,13.835,13.8416,187900.0
2010-03-15 12:15:00,21.19,21.21,21.18,21.2,267400.0,13.8416,13.8546,13.835,13.8481,267400.0
2010-03-15 12:20:00,21.2,21.2,21.17,21.17,321400.0,13.8481,13.8481,13.8285,13.8285,321400.0
2010-03-15 12:25:00,21.17,21.19,21.16,21.18,301700.0,13.8285,13.8416,13.822,13.835,301700.0
2010-03-15 12:30:00,21.18,21.18,21.15,21.16,202400.0,13.835,13.835,13.8155,13.822,202400.0
2010-03-15 12:35:00,21.16,21.16,21.13,21.15,381000.0,13.822,13.822,13.8024,13.8155,381000.0
2010-03-15 12:40:00,21.15,21.15,21.12,21.15,441900.0,13.8155,13.8155,13.7959,13.8155,441900.0
2010-03-15 12:45:00,21.15,21.17,21.13,21.14,517800.0,13.8155,13.8285,13.8024,13.8089,517800.0
2010-03-15 12:50:00,21.14,21.17,21.13,21.16,315100.0,13.8089,13.8285,13.8024,13.822,315100.0
2010-03-15 12:55:00,21.16,21.16,21.15,21.15,84500.0,13.822,13.822,13.8155,13.8155,84500.0
2010-03-15 13:00:00,21.15,21.16,21.13,21.16,308900.0,13.8155,13.822,13.8024,13.822,308900.0
2010-03-15 13:05:00,21.16,21.16,21.15,21.15,58900.0,13.822,13.822,13.8155,13.8155,58900.0
2010-03-15 13:10:00,21.15,21.17,21.14,21.15,217100.0,13.8155,13.8285,13.8089,13.8155,217100.0
2010-03-15 13:15:00,21.14,21.15,21.13,21.15,239500.0,13.8089,13.8155,13.8024,13.8155,239500.0
2010-03-15 13:20:00,21.15,21.15,21.14,21.14,89800.0,13.8155,13.8155,13.8089,13.8089,89800.0
2010-03-15 13:25:00,21.15,21.15,21.14,21.15,57200.0,13.8155,13.8155,13.8089,13.8155,57200.0
2010-03-15 13:30:00,21.14,21.15,21.14,21.15,52900.0,13.8089,13.8155,13.8089,13.8155,52900.0
2010-03-15 13:35:00,21.15,21.15,21.14,21.14,110300.0,13.8155,13.8155,13.8089,13.8089,110300.0
2010-03-15 13:40:00,21.15,21.16,21.14,21.15,241400.0,13.8155,13.822,13.8089,13.8155,241400.0
2010-03-15 13:45:00,21.15,21.15,21.14,21.14,179000.0,13.8155,13.8155,13.8089,13.8089,179000.0
2010-03-15 13:50:00,21.15,21.15,21.14,21.15,87900.0,13.8155,13.8155,13.8089,13.8155,87900.0
2010-03-15 13:55:00,21.15,21.17,21.14,21.14,386300.0,13.8155,13.8285,13.8089,13.8089,386300.0
2010-03-15 14:00:00,21.14,21.15,21.11,21.12,215800.0,13.8089,13.8155,13.7893,13.7959,215800.0
2010-03-15 14:05:00,21.12,21.12,21.1,21.1,219600.0,13.7959,13.7959,13.7828,13.7828,219600.0
2010-03-15 14:10:00,21.1,21.19,21.1,21.1,254400.0,13.7828,13.8416,13.7828,13.7828,254400.0
2010-03-15 14:15:00,21.1,21.11,21.1,21.11,66700.0,13.7828,13.7893,13.7828,13.7893,66700.0
2010-03-15 14:20:00,21.11,21.11,21.1,21.1,88600.0,13.7893,13.7893,13.7828,13.7828,88600.0
2010-03-15 14:25:00,21.11,21.11,21.08,21.08,366600.0,13.7893,13.7893,13.7697,13.7697,366600.0
2010-03-15 14:30:00,21.09,21.09,21.06,21.07,324700.0,13.7763,13.7763,13.7567,13.7632,324700.0
2010-03-15 14:35:00,21.07,21.09,21.05,21.08,791800.0,13.7632,13.7763,13.7501,13.7697,791800.0
2010-03-15 14:40:00,21.09,21.11,21.07,21.09,931500.0,13.7763,13.7893,13.7632,13.7763,931500.0
2010-03-15 14:45:00,21.1,21.12,21.09,21.11,415300.0,13.7828,13.7959,13.7763,13.7893,415300.0
2010-03-15 14:50:00,21.11,21.16,21.1,21.13,813700.0,13.7893,13.822,13.7828,13.8024,813700.0
2010-03-15 14:55:00,21.13,21.14,21.09,21.1,265700.0,13.8024,13.8089,13.7763,13.7828,265700.0
2010-03-15 15:00:00,21.09,21.13,21.09,21.11,513500.0,13.7763,13.8024,13.7763,13.7893,513500.0
2010-03-15 15:05:00,21.12,21.14,21.11,21.13,262300.0,13.7959,13.8089,13.7893,13.8024,262300.0
2010-03-15 15:10:00,21.14,21.15,21.13,21.15,269100.0,13.8089,13.8155,13.8024,13.8155,269100.0
2010-03-15 15:15:00,21.15,21.17,21.14,21.17,215300.0,13.8155,13.8285,13.8089,13.8285,215300.0
2010-03-15 15:20:00,21.16,21.2,21.16,21.2,300800.0,13.822,13.8481,13.822,13.8481,300800.0
2010-03-15 15:25:00,21.19,21.22,21.17,21.18,1049700.0,13.8416,13.8612,13.8285,13.835,1049700.0
2010-03-15 15:30:00,21.19,21.2,21.17,21.17,474500.0,13.8416,13.8481,13.8285,13.8285,474500.0
2010-03-15 15:35:00,21.18,21.19,21.15,21.18,640100.0,13.835,13.8416,13.8155,13.835,640100.0
2010-03-15 15:40:00,21.17,21.18,21.17,21.17,174500.0,13.8285,13.835,13.8285,13.8285,174500.0
2010-03-15 15:45:00,21.17,21.2,21.17,21.19,489700.0,13.8285,13.8481,13.8285,13.8416,489700.0
2010-03-15 15:50:00,21.2,21.2,21.17,21.17,619200.0,13.8481,13.8481,13.8285,13.8285,619200.0
2010-03-15 15:55:00,21.17,21.18,21.16,21.17,1070500.0,13.8285,13.835,13.822,13.8285,1070500.0
2010-03-16 09:30:00,21.23,21.37,21.2,21.35,1589200.0,13.8677,13.9592,13.8481,13.9461,1589200.0
2010-03-16 09:35:00,21.34,21.43,21.34,21.4,1495200.0,13.9396,13.9984,13.9396,13.9788,1495200.0
2010-03-16 09:40:00,21.39,21.4,21.34,21.38,1506200.0,13.9722,13.9788,13.9396,13.9657,1506200.0
2010-03-16 09:45:00,21.37,21.41,21.35,21.39,793400.0,13.9592,13.9853,13.9461,13.9722,793400.0
2010-03-16 09:50:00,21.39,21.42,21.36,21.4,741400.0,13.9722,13.9918,13.9526,13.9788,741400.0
2010-03-16 09:55:00,21.41,21.5,21.4,21.49,2433800.0,13.9853,14.0441,13.9788,14.0375,2433800.0
2010-03-16 10:00:00,21.49,21.54,21.48,21.53,2265900.0,14.0375,14.0702,14.031,14.0637,2265900.0
2010-03-16 10:05:00,21.52,21.54,21.51,21.52,1747100.0,14.0571,14.0702,14.0506,14.0571,1747100.0
2010-03-16 10:10:00,21.52,21.59,21.52,21.57,1669800.0,14.0571,14.1029,14.0571,14.0898,1669800.0
2010-03-16 10:15:00,21.56,21.59,21.53,21.55,1138600.0,14.0833,14.1029,14.0637,14.0767,1138600.0
2010-03-16 10:20:00,21.56,21.69,21.52,21.67,2958600.0,14.0833,14.1682,14.0571,14.1551,2958600.0
2010-03-16 10:25:00,21.67,21.75,21.67,21.73,2784600.0,14.1551,14.2074,14.1551,14.1943,2784600.0
2010-03-16 10:30:00,21.73,21.85,21.72,21.84,2956000.0,14.1943,14.2727,14.1878,14.2662,2956000.0
2010-03-16 10:35:00,21.85,21.87,21.79,21.8,2751600.0,14.2727,14.2858,14.2335,14.24,2751600.0
2010-03-16 10:40:00,21.8,21.83,21.76,21.81,2653200.0,14.24,14.2596,14.2139,14.2466,2653200.0
2010-03-16 10:45:00,21.81,21.86,21.8,21.83,2705900.0,14.2466,14.2792,14.24,14.2596,2705900.0
2010-03-16 10:50:00,21.83,21.87,21.83,21.85,1122900.0,14.2596,14.2858,14.2596,14.2727,1122900.0
2010-03-16 10:55:00,21.86,21.95,21.84,21.95,3031700.0,14.2792,14.338,14.2662,14.338,3031700.0
2010-03-16 11:00:00,21.95,21.96,21.91,21.93,1811100.0,14.338,14.3446,14.3119,14.325,1811100.0
2010-03-16 11:05:00,21.93,21.98,21.88,21.88,3036300.0,14.325,14.3576,14.2923,14.2923,3036300.0
2010-03-16 11:10:00,21.88,21.92,21.88,21.9,1856100.0,14.2923,14.3184,14.2923,14.3054,1856100.0
2010-03-16 11:15:00,21.9,21.91,21.86,21.87,1699700.0,14.3054,14.3119,14.2792,14.2858,1699700.0
2010-03-16 11:20:00,21.87,21.91,21.86,21.9,1743600.0,14.2858,14.3119,14.2792,14.3054,1743600.0
2010-03-16 11:25:00,21.91,21.92,21.9,21.9,973300.0,14.3119,14.3184,14.3054,14.3054,973300.0
2010-03-16 11:30:00,21.91,21.92,21.84,21.86,2532900.0,14.3119,14.3184,14.2662,14.2792,2532900.0
2010-03-16 11:35:00,21.86,21.87,21.82,21.86,1102800.0,14.2792,14.2858,14.2531,14.2792,1102800.0
2010-03-16 11:40:00,21.85,21.86,21.82,21.84,1160700.0,14.2727,14.2792,14.2531,14.2662,1160700.0
2010-03-16 11:45:00,21.85,21.86,21.84,21.85,828500.0,14.2727,14.2792,14.2662,14.2727,828500.0
2010-03-16 11:50:00,21.85,21.87,21.82,21.83,540800.0,14.2727,14.2858,14.2531,14.2596,540800.0
2010-03-16 11:55:00,21.83,21.87,21.8,21.87,1329300.0,14.2596,14.2858,14.24,14.2858,1329300.0
2010-03-16 12:00:00,21.87,21.88,21.8,21.82,669300.0,14.2858,14.2923,14.24,14.2531,669300.0
2010-03-16 12:05:00,21.82,21.82,21.81,21.82,316100.0,14.2531,14.2531,14.2466,14.2531,316100.0
2010-03-16 12:10:00,21.82,21.83,21.81,21.82,634600.0,14.2531,14.2596,14.2466,14.2531,634600.0
2010-03-16 12:15:00,21.82,21.85,21.82,21.84,824100.0,14.2531,14.2727,14.2531,14.2662,824100.0
2010-03-16 12:20:00,21.85,21.86,21.82,21.82,772800.0,14.2727,14.2792,14.2531,14.2531,772800.0
2010-03-16 12:25:00,21.82,21.85,21.81,21.83,558200.0,14.2531,14.2727,14.2466,14.2596,558200.0
2010-03-16 12:30:00,21.83,21.86,21.83,21.84,366200.0,14.2596,14.2792,14.2596,14.2662,366200.0
2010-03-16 12:35:00,21.84,21.9,21.83,21.89,1113000.0,14.2662,14.3054,14.2596,14.2988,1113000.0
2010-03-16 12:40:00,21.9,21.9,21.87,21.89,1275300.0,14.3054,14.3054,14.2858,14.2988,1275300.0
2010-03-16 12:45:00,21.89,21.9,21.86,21.88,771200.0,14.2988,14.3054,14.2792,14.2923,771200.0
2010-03-16 12:50:00,21.89,21.89,21.86,21.87,542800.0,14.2988,14.2988,14.2792,14.2858,542800.0
2010-03-16 12:55:00,21.87,21.9,21.86,21.89,567000.0,14.2858,14.3054,14.2792,14.2988,567000.0
2010-03-16 13:00:00,21.9,21.91,21.89,21.9,409800.0,14.3054,14.3119,14.2988,14.3054,409800.0
2010-03-16 13:05:00,21.89,21.94,21.89,21.9,645100.0,14.2988,14.3315,14.2988,14.3054,645100.0
2010-03-16 13:10:00,21.9,21.91,21.88,21.89,409400.0,14.3054,14.3119,14.2923,14.2988,409400.0
2010-03-16 13:15:00,21.88,21.91,21.88,21.91,310100.0,14.2923,14.3119,14.2923,14.3119,310100.0
2010-03-16 13:20:00,21.91,21.93,21.9,21.93,350400.0,14.3119,14.325,14.3054,14.325,350400.0
2010-03-16 13:25:00,21.92,21.93,21.91,21.92,311900.0,14.3184,14.325,14.3119,14.3184,311900.0
2010-03-16 13:30:00,21.91,21.95,21.91,21.94,505700.0,14.3119,14.338,14.3119,14.3315,505700.0
2010-03-16 13:35:00,21.94,21.95,21.93,21.94,1301400.0,14.3315,14.338,14.325,14.3315,1301400.0
2010-03-16 13:40:00,21.93,21.95,21.93,21.94,1075100.0,14.325,14.338,14.325,14.3315,1075100.0
2010-03-16 13:45:00,21.95,21.95,21.85,21.93,599300.0,14.338,14.338,14.2727,14.325,599300.0
2010-03-16 13:50:00,21.94,21.94,21.92,21.93,305100.0,14.3315,14.3315,14.3184,14.325,305100.0
2010-03-16 13:55:00,21.93,21.96,21.92,21.96,856700.0,14.325,14.3446,14.3184,14.3446,856700.0
2010-03-16 14:00:00,21.95,21.96,21.92,21.93,562700.0,14.338,14.3446,14.3184,14.325,562700.0
2010-03-16 14:05:00,21.92,21.93,21.9,21.91,643600.0,14.3184,14.325,14.3054,14.3119,643600.0
2010-03-16 14:10:00,21.91,21.95,21.89,21.91,1595700.0,14.3119,14.338,14.2988,14.3119,1595700.0
2010-03-16 14:15:00,21.92,21.94,21.89,21.94,1581100.0,14.3184,14.3315,14.2988,14.3315,1581100.0
2010-03-16 14:20:00,21.94,22.0,21.93,21.99,2334200.0,14.3315,14.3707,14.325,14.3642,2334200.0
2010-03-16 14:25:00,21.99,22.02,21.95,21.98,3118800.0,14.3642,14.3837,14.338,14.3576,3118800.0
2010-03-16 14:30:00,21.97,21.98,21.88,21.89,3556500.0,14.3511,14.3576,14.2923,14.2988,3556500.0
2010-03-16 14:35:00,21.89,21.91,21.82,21.86,2546500.0,14.2988,14.3119,14.2531,14.2792,2546500.0
2010-03-16 14:40:00,21.85,21.88,21.84,21.84,1915400.0,14.2727,14.2923,14.2662,14.2662,1915400.0
2010-03-16 14:45:00,21.84,21.89,21.82,21.88,1524700.0,14.2662,14.2988,14.2531,14.2923,1524700.0
2010-03-16 14:50:00,21.88,21.93,21.83,21.93,2273600.0,14.2923,14.325,14.2596,14.325,2273600.0
2010-03-16 14:55:00,21.93,21.97,21.91,21.95,1605700.0,14.325,14.3511,14.3119,14.338,1605700.0
2010-03-16 15:00:00,21.95,21.97,21.92,21.93,1704400.0,14.338,14.3511,14.3184,14.325,1704400.0
2010-03-16 15:05:00,21.92,21.95,21.91,21.93,736200.0,14.3184,14.338,14.3119,14.325,736200.0
2010-03-16 15:10:00,21.92,21.99,21.92,21.99,1373200.0,14.3184,14.3642,14.3184,14.3642,1373200.0
2010-03-16 15:15:00,21.99,22.01,21.95,22.0,2427100.0,14.3642,14.3772,14.338,14.3707,2427100.0
2010-03-16 15:20:00,21.99,22.04,21.96,22.02,2429700.0,14.3642,14.3968,14.3446,14.3837,2429700.0
2010-03-16 15:25:00,22.02,22.04,21.99,22.01,1861500.0,14.3837,14.3968,14.3642,14.3772,1861500.0
2010-03-16 15:30:00,22.0,22.03,21.97,22.0,2184500.0,14.3707,14.3903,14.3511,14.3707,2184500.0
2010-03-16 15:35:00,22.0,22.03,21.99,22.0,1349200.0,14.3707,14.3903,14.3642,14.3707,1349200.0
2010-03-16 15:40:00,22.0,22.02,21.98,21.99,1232900.0,14.3707,14.3837,14.3576,14.3642,1232900.0
2010-03-16 15:45:00,21.98,21.99,21.95,21.95,1955500.0,14.3576,14.3642,14.338,14.338,1955500.0
2010-03-16 15:50:00,21.95,22.01,21.94,21.99,3564800.0,14.338,14.3772,14.3315,14.3642,3564800.0
2010-03-16 15:55:00,21.98,22.02,21.98,22.0,3857000.0,14.3576,14.3837,14.3576,14.3707,3857000.0
2010-03-17 09:30:00,22.06,22.09,22.01,22.07,2610900.0,14.4099,14.4295,14.3772,14.4164,2610900.0
2010-03-17 09:35:00,22.08,22.1,22.0,22.04,3375800.0,14.4229,14.436,14.3707,14.3968,3375800.0
2010-03-17 09:40:00,22.04,22.05,21.91,22.0,2472400.0,14.3968,14.4033,14.3119,14.3707,2472400.0
2010-03-17 09:45:00,22.01,22.03,21.95,22.02,1605500.0,14.3772,14.3903,14.338,14.3837,1605500.0
2010-03-17 09:50:00,22.02,22.02,21.95,21.99,1165000.0,14.3837,14.3837,14.338,14.3642,1165000.0
2010-03-17 09:55:00,21.98,22.09,21.98,22.09,987200.0,14.3576,14.4295,14.3576,14.4295,987200.0
2010-03-17 10:00:00,22.08,22.1,22.06,22.09,1618900.0,14.4229,14.436,14.4099,14.4295,1618900.0
2010-03-17 10:05:00,22.09,22.18,22.08,22.17,1794600.0,14.4295,14.4883,14.4229,14.4817,1794600.0
2010-03-17 10:10:00,22.17,22.21,22.13,22.15,1556500.0,14.4817,14.5079,14.4556,14.4687,1556500.0
2010-03-17 10:15:00,22.15,22.18,22.11,22.18,1562100.0,14.4687,14.4883,14.4425,14.4883,1562100.0
2010-03-17 10:20:00,22.18,22.19,22.13,22.16,982900.0,14.4883,14.4948,14.4556,14.4752,982900.0
2010-03-17 10:25:00,22.16,22.17,22.11,22.14,1016800.0,14.4752,14.4817,14.4425,14.4621,1016800.0
2010-03-17 10:30:00,22.13,22.16,22.13,22.13,1197400.0,14.4556,14.4752,14.4556,14.4556,1197400.0
2010-03-17 10:35:00,22.13,22.19,22.13,22.18,1360200.0,14.4556,14.4948,14.4556,14.4883,1360200.0
2010-03-17 10:40:00,22.19,22.25,22.17,22.23,1660500.0,14.4948,14.534,14.4817,14.5209,1660500.0
2010-03-17 10:45:00,22.22,22.25,22.21,22.24,1129900.0,14.5144,14.534,14.5079,14.5275,1129900.0
2010-03-17 10:50:00,22.24,22.25,22.22,22.23,958000.0,14.5275,14.534,14.5144,14.5209,958000.0
2010-03-17 10:55:00,22.22,22.25,22.21,22.25,831700.0,14.5144,14.534,14.5079,14.534,831700.0
2010-03-17 11:00:00,22.25,22.25,22.22,22.25,463700.0,14.534,14.534,14.5144,14.534,463700.0
2010-03-17 11:05:00,22.25,22.26,22.23,22.25,792200.0,14.534,14.5405,14.5209,14.534,792200.0
2010-03-17 11:10:00,22.24,22.27,22.23,22.25,1166800.0,14.5275,14.5471,14.5209,14.534,1166800.0
2010-03-17 11:15:00,22.25,22.28,22.22,22.27,648300.0,14.534,14.5536,14.5144,14.5471,648300.0
2010-03-17 11:20:00,22.26,22.29,22.24,22.26,1144700.0,14.5405,14.5601,14.5275,14.5405,1144700.0
2010-03-17 11:25:00,22.26,22.29,22.25,22.27,1429000.0,14.5405,14.5601,14.534,14.5471,1429000.0
2010-03-17 11:30:00,22.28,22.29,22.25,22.29,1426000.0,14.5536,14.5601,14.534,14.5601,1426000.0
2010-03-17 11:35:00,22.29,22.29,22.24,22.24,725800.0,14.5601,14.5601,14.5275,14.5275,725800.0
2010-03-17 11:40:00,22.24,22.25,22.22,22.24,537200.0,14.5275,14.534,14.5144,14.5275,537200.0
2010-03-17 11:45:00,22.24,22.26,22.19,22.22,1095300.0,14.5275,14.5405,14.4948,14.5144,1095300.0
2010-03-17 11:50:00,22.23,22.25,22.22,22.24,658500.0,14.5209,14.534,14.5144,14.5275,658500.0
2010-03-17 11:55:00,22.25,22.26,22.23,22.23,414600.0,14.534,14.5405,14.5209,14.5209,414600.0
2010-03-17 12:00:00,22.24,22.24,22.21,22.23,388400.0,14.5275,14.5275,14.5079,14.5209,388400.0
2010-03-17 12:05:00,22.23,22.24,22.2,22.2,336100.0,14.5209,14.5275,14.5013,14.5013,336100.0
2010-03-17 12:10:00,22.2,22.21,22.19,22.2,290100.0,14.5013,14.5079,14.4948,14.5013,290100.0
2010-03-17 12:15:00,22.21,22.23,22.2,22.2,433100.0,14.5079,14.5209,14.5013,14.5013,433100.0
2010-03-17 12:20:00,22.2,22.23,22.19,22.2,563800.0,14.5013,14.5209,14.4948,14.5013,563800.0
2010-03-17 12:25:00,22.2,22.23,22.2,22.23,298800.0,14.5013,14.5209,14.5013,14.5209,298800.0
2010-03-17 12:30:00,22.23,22.23,22.21,22.22,407000.0,14.5209,14.5209,14.5079,14.5144,407000.0
2010-03-17 12:35:00,22.23,22.23,22.18,22.2,476500.0,14.5209,14.5209,14.4883,14.5013,476500.0
2010-03-17 12:40:00,22.19,22.22,22.18,22.18,943300.0,14.4948,14.5144,14.4883,14.4883,943300.0
2010-03-17 12:45:00,22.18,22.19,22.16,22.19,368600.0,14.4883,14.4948,14.4752,14.4948,368600.0
2010-03-17 12:50:00,22.18,22.19,22.16,22.17,577900.0,14.4883,14.4948,14.4752,14.4817,577900.0
2010-03-17 12:55:00,22.17,22.18,22.16,22.17,306000.0,14.4817,14.4883,14.4752,14.4817,306000.0
2010-03-17 13:00:00,22.17,22.18,22.16,22.18,409200.0,14.4817,14.4883,14.4752,14.4883,409200.0
2010-03-17 13:05:00,22.17,22.21,22.17,22.2,266300.0,14.4817,14.5079,14.4817,14.5013,266300.0
2010-03-17 13:10:00,22.2,22.22,22.2,22.21,295100.0,14.5013,14.5144,14.5013,14.5079,295100.0
2010-03-17 13:15:00,22.21,22.22,22.2,22.22,266700.0,14.5079,14.5144,14.5013,14.5144,266700.0
2010-03-17 13:20:00,22.22,22.22,22.2,22.2,305200.0,14.5144,14.5144,14.5013,14.5013,305200.0
2010-03-17 13:25:00,22.21,22.26,22.19,22.23,1028000.0,14.5079,14.5405,14.4948,14.5209,1028000.0
2010-03-17 13:30:00,22.23,22.29,22.23,22.29,786600.0,14.5209,14.5601,14.5209,14.5601,786600.0
2010-03-17 13:35:00,22.29,22.3,22.22,22.26,994500.0,14.5601,14.5666,14.5144,14.5405,994500.0
2010-03-17 13:40:00,22.26,22.29,22.26,22.29,597500.0,14.5405,14.5601,14.5405,14.5601,597500.0
2010-03-17 13:45:00,22.29,22.33,22.28,22.29,1215000.0,14.5601,14.5862,14.5536,14.5601,1215000.0
2010-03-17 13:50:00,22.29,22.3,22.26,22.28,734800.0,14.5601,14.5666,14.5405,14.5536,734800.0
2010-03-17 13:55:00,22.28,22.31,22.27,22.3,741700.0,14.5536,14.5732,14.5471,14.5666,741700.0
2010-03-17 14:00:00,22.3,22.35,22.3,22.31,1126800.0,14.5666,14.5993,14.5666,14.5732,1126800.0
2010-03-17 14:05:00,22.3,22.31,22.29,22.3,291700.0,14.5666,14.5732,14.5601,14.5666,291700.0
2010-03-17 14:10:00,22.31,22.32,22.29,22.3,351300.0,14.5732,14.5797,14.5601,14.5666,351300.0
2010-03-17 14:15:00,22.31,22.31,22.29,22.31,344000.0,14.5732,14.5732,14.5601,14.5732,344000.0
2010-03-17 14:20:00,22.31,22.31,22.29,22.3,701600.0,14.5732,14.5732,14.5601,14.5666,701600.0
2010-03-17 14:25:00,22.3,22.32,22.29,22.29,520900.0,14.5666,14.5797,14.5601,14.5601,520900.0
2010-03-17 14:30:00,22.29,22.3,22.26,22.26,435300.0,14.5601,14.5666,14.5405,14.5405,435300.0
2010-03-17 14:35:00,22.26,22.27,22.2,22.21,1918700.0,14.5405,14.5471,14.5013,14.5079,1918700.0
2010-03-17 14:40:00,22.2,22.22,22.18,22.22,820000.0,14.5013,14.5144,14.4883,14.5144,820000.0
2010-03-17 14:45:00,22.21,22.24,22.21,22.22,574700.0,14.5079,14.5275,14.5079,14.5144,574700.0
2010-03-17 14:50:00,22.23,22.23,22.19,22.19,414000.0,14.5209,14.5209,14.4948,14.4948,414000.0
2010-03-17 14:55:00,22.2,22.2,22.12,22.12,1653100.0,14.5013,14.5013,14.4491,14.4491,1653100.0
2010-03-17 15:00:00,22.13,22.18,22.12,22.18,715300.0,14.4556,14.4883,14.4491,14.4883,715300.0
2010-03-17 15:05:00,22.17,22.18,22.15,22.16,1204300.0,14.4817,14.4883,14.4687,14.4752,1204300.0
2010-03-17 15:10:00,22.16,22.17,22.15,22.17,655100.0,14.4752,14.4817,14.4687,14.4817,655100.0
2010-03-17 15:15:00,22.16,22.17,22.09,22.1,1050300.0,14.4752,14.4817,14.4295,14.436,1050300.0
2010-03-17 15:20:00,22.1,22.18,22.08,22.17,1018900.0,14.436,14.4883,14.4229,14.4817,1018900.0
2010-03-17 15:25:00,22.16,22.22,22.16,22.19,1072200.0,14.4752,14.5144,14.4752,14.4948,1072200.0
2010-03-17 15:30:00,22.19,22.2,22.14,22.15,833900.0,14.4948,14.5013,14.4621,14.4687,833900.0
2010-03-17 15:35:00,22.15,22.21,22.14,22.2,827500.0,14.4687,14.5079,14.4621,14.5013,827500.0
2010-03-17 15:40:00,22.2,22.21,22.15,22.19,1154800.0,14.5013,14.5079,14.4687,14.4948,1154800.0
2010-03-17 15:45:00,22.19,22.27,22.18,22.27,1282900.0,14.4948,14.5471,14.4883,14.5471,1282900.0
2010-03-17 15:50:00,22.26,22.26,22.23,22.24,2035500.0,14.5405,14.5405,14.5209,14.5275,2035500.0
2010-03-17 15:55:00,22.25,22.25,22.22,22.22,2009600.0,14.534,14.534,14.5144,14.5144,2009600.0
2010-03-18 09:30:00,22.19,22.2,22.07,22.2,1503700.0,14.4948,14.5013,14.4164,14.5013,1503700.0
2010-03-18 09:35:00,22.19,22.25,22.18,22.22,1541300.0,14.4948,14.534,14.4883,14.5144,1541300.0
2010-03-18 09:40:00,22.22,22.23,22.11,22.12,981200.0,14.5144,14.5209,14.4425,14.4491,981200.0
2010-03-18 09:45:00,22.13,22.23,22.12,22.23,1163300.0,14.4556,14.5209,14.4491,14.5209,1163300.0
2010-03-18 09:50:00,22.23,22.27,22.22,22.26,1264000.0,14.5209,14.5471,14.5144,14.5405,1264000.0
2010-03-18 09:55:00,22.26,22.35,22.24,22.31,1318700.0,14.5405,14.5993,14.5275,14.5732,1318700.0
2010-03-18 10:00:00,22.31,22.35,22.3,22.3,652000.0,14.5732,14.5993,14.5666,14.5666,652000.0
2010-03-18 10:05:00,22.3,22.31,22.22,22.23,1169000.0,14.5666,14.5732,14.5144,14.5209,1169000.0
2010-03-18 10:10:00,22.23,22.24,22.2,22.22,845000.0,14.5209,14.5275,14.5013,14.5144,845000.0
2010-03-18 10:15:00,22.22,22.23,22.17,22.19,740600.0,14.5144,14.5209,14.4817,14.4948,740600.0
2010-03-18 10:20:00,22.2,22.2,22.15,22.18,790500.0,14.5013,14.5013,14.4687,14.4883,790500.0
2010-03-18 10:25:00,22.17,22.18,22.08,22.08,846000.0,14.4817,14.4883,14.4229,14.4229,846000.0
2010-03-18 10:30:00,22.08,22.14,22.08,22.09,1227600.0,14.4229,14.4621,14.4229,14.4295,1227600.0
2010-03-18 10:35:00,22.09,22.11,22.06,22.08,839100.0,14.4295,14.4425,14.4099,14.4229,839100.0
2010-03-18 10:40:00,22.07,22.1,22.07,22.1,401000.0,14.4164,14.436,14.4164,14.436,401000.0
2010-03-18 10:45:00,22.1,22.15,22.09,22.14,689000.0,14.436,14.4687,14.4295,14.4621,689000.0
2010-03-18 10:50:00,22.13,22.17,22.13,22.13,445800.0,14.4556,14.4817,14.4556,14.4556,445800.0
2010-03-18 10:55:00,22.14,22.22,22.13,22.2,979500.0,14.4621,14.5144,14.4556,14.5013,979500.0
2010-03-18 11:00:00,22.19,22.22,22.18,22.19,656300.0,14.4948,14.5144,14.4883,14.4948,656300.0
2010-03-18 11:05:00,22.18,22.24,22.18,22.24,710000.0,14.4883,14.5275,14.4883,14.5275,710000.0
2010-03-18 11:10:00,22.24,22.24,22.18,22.2,759800.0,14.5275,14.5275,14.4883,14.5013,759800.0
2010-03-18 11:15:00,22.2,22.26,22.19,22.23,658400.0,14.5013,14.5405,14.4948,14.5209,658400.0
2010-03-18 11:20:00,22.23,22.25,22.21,22.24,902700.0,14.5209,14.534,14.5079,14.5275,902700.0
2010-03-18 11:25:00,22.24,22.26,22.2,22.2,557800.0,14.5275,14.5405,14.5013,14.5013,557800.0
2010-03-18 11:30:00,22.21,22.23,22.19,22.19,498900.0,14.5079,14.5209,14.4948,14.4948,498900.0
2010-03-18 11:35:00,22.2,22.21,22.18,22.18,349500.0,14.5013,14.5079,14.4883,14.4883,349500.0
2010-03-18 11:40:00,22.19,22.2,22.12,22.12,619400.0,14.4948,14.5013,14.4491,14.4491,619400.0
2010-03-18 11:45:00,22.12,22.15,22.11,22.12,945500.0,14.4491,14.4687,14.4425,14.4491,945500.0
2010-03-18 11:50:00,22.11,22.11,22.07,22.1,1219000.0,14.4425,14.4425,14.4164,14.436,1219000.0
2010-03-18 11:55:00,22.1,22.11,22.09,22.09,690700.0,14.436,14.4425,14.4295,14.4295,690700.0
2010-03-18 12:00:00,22.1,22.11,22.06,22.06,1187200.0,14.436,14.4425,14.4099,14.4099,1187200.0
2010-03-18 12:05:00,22.07,22.08,22.05,22.06,1080000.0,14.4164,14.4229,14.4033,14.4099,1080000.0
2010-03-18 12:10:00,22.06,22.07,22.02,22.06,1655500.0,14.4099,14.4164,14.3837,14.4099,1655500.0
2010-03-18 12:15:00,22.05,22.06,22.02,22.04,710500.0,14.4033,14.4099,14.3837,14.3968,710500.0
2010-03-18 12:20:00,22.04,22.09,22.04,22.07,473200.0,14.3968,14.4295,14.3968,14.4164,473200.0
2010-03-18 12:25:00,22.07,22.09,22.05,22.07,419400.0,14.4164,14.4295,14.4033,14.4164,419400.0
2010-03-18 12:30:00,22.07,22.09,22.06,22.09,508200.0,14.4164,14.4295,14.4099,14.4295,508200.0
2010-03-18 12:35:00,22.08,22.09,22.06,22.06,159100.0,14.4229,14.4295,14.4099,14.4099,159100.0
2010-03-18 12:40:00,22.07,22.07,22.04,22.05,388700.0,14.4164,14.4164,14.3968,14.4033,388700.0
2010-03-18 12:45:00,22.04,22.06,22.03,22.04,756200.0,14.3968,14.4099,14.3903,14.3968,756200.0
2010-03-18 12:50:00,22.03,22.04,22.02,22.02,222100.0,14.3903,14.3968,14.3837,14.3837,222100.0
2010-03-18 12:55:00,22.02,22.03,22.01,22.03,289800.0,14.3837,14.3903,14.3772,14.3903,289800.0
2010-03-18 13:00:00,22.03,22.08,22.02,22.08,301000.0,14.3903,14.4229,14.3837,14.4229,301000.0
2010-03-18 13:05:00,22.08,22.13,22.07,22.12,485100.0,14.4229,14.4556,14.4164,14.4491,485100.0
2010-03-18 13:10:00,22.12,22.13,22.11,22.11,406000.0,14.4491,14.4556,14.4425,14.4425,406000.0
2010-03-18 13:15:00,22.11,22.13,22.08,22.08,424800.0,14.4425,14.4556,14.4229,14.4229,424800.0
2010-03-18 13:20:00,22.08,22.1,22.06,22.1,637700.0,14.4229,14.436,14.4099,14.436,637700.0
2010-03-18 13:25:00,22.09,22.11,22.08,22.11,380200.0,14.4295,14.4425,14.4229,14.4425,380200.0
2010-03-18 13:30:00,22.11,22.18,22.1,22.15,786100.0,14.4425,14.4883,14.436,14.4687,786100.0
2010-03-18 13:35:00,22.16,22.16,22.14,22.14,260700.0,14.4752,14.4752,14.4621,14.4621,260700.0
2010-03-18 13:40:00,22.15,22.15,22.14,22.15,122000.0,14.4687,14.4687,14.4621,14.4687,122000.0
2010-03-18 13:45:00,22.15,22.15,22.12,22.14,342000.0,14.4687,14.4687,14.4491,14.4621,342000.0
2010-03-18 13:50:00,22.13,22.14,22.11,22.11,203800.0,14.4556,14.4621,14.4425,14.4425,203800.0
2010-03-18 13:55:00,22.11,22.14,22.09,22.13,510500.0,14.4425,14.4621,14.4295,14.4556,510500.0
2010-03-18 14:00:00,22.14,22.15,22.11,22.14,636600.0,14.4621,14.4687,14.4425,14.4621,636600.0
2010-03-18 14:05:00,22.15,22.16,22.13,22.15,460300.0,14.4687,14.4752,14.4556,14.4687,460300.0
2010-03-18 14:10:00,22.14,22.15,22.13,22.15,158000.0,14.4621,14.4687,14.4556,14.4687,158000.0
2010-03-18 14:15:00,22.14,22.15,22.12,22.12,180900.0,14.4621,14.4687,14.4491,14.4491,180900.0
2010-03-18 14:20:00,22.12,22.15,22.11,22.12,308500.0,14.4491,14.4687,14.4425,14.4491,308500.0
2010-03-18 14:25:00,22.12,22.16,22.11,22.16,230100.0,14.4491,14.4752,14.4425,14.4752,230100.0
2010-03-18 14:30:00,22.16,22.2,22.15,22.18,485100.0,14.4752,14.5013,14.4687,14.4883,485100.0
2010-03-18 14:35:00,22.18,22.2,22.16,22.16,497400.0,14.4883,14.5013,14.4752,14.4752,497400.0
2010-03-18 14:40:00,22.17,22.18,22.15,22.15,458100.0,14.4817,14.4883,14.4687,14.4687,458100.0
2010-03-18 14:45:00,22.15,22.16,22.12,22.12,833500.0,14.4687,14.4752,14.4491,14.4491,833500.0
2010-03-18 14:50:00,22.12,22.15,22.11,22.14,220400.0,14.4491,14.4687,14.4425,14.4621,220400.0
2010-03-18 14:55:00,22.14,22.15,22.12,22.13,379400.0,14.4621,14.4687,14.4491,14.4556,379400.0
2010-03-18 15:00:00,22.13,22.15,22.12,22.15,378300.0,14.4556,14.4687,14.4491,14.4687,378300.0
2010-03-18 15:05:00,22.14,22.16,22.13,22.14,444500.0,14.4621,14.4752,14.4556,14.4621,444500.0
2010-03-18 15:10:00,22.14,22.14,22.11,22.11,164200.0,14.4621,14.4621,14.4425,14.4425,164200.0
2010-03-18 15:15:00,22.12,22.15,22.11,22.15,367300.0,14.4491,14.4687,14.4425,14.4687,367300.0
2010-03-18 15:20:00,22.15,22.18,22.14,22.16,450800.0,14.4687,14.4883,14.4621,14.4752,450800.0
2010-03-18 15:25:00,22.16,22.19,22.16,22.17,266900.0,14.4752,14.4948,14.4752,14.4817,266900.0
2010-03-18 15:30:00,22.18,22.22,22.17,22.21,600200.0,14.4883,14.5144,14.4817,14.5079,600200.0
2010-03-18 15:35:00,22.2,22.22,22.18,22.19,1303900.0,14.5013,14.5144,14.4883,14.4948,1303900.0
2010-03-18 15:40:00,22.18,22.19,22.15,22.17,1339400.0,14.4883,14.4948,14.4687,14.4817,1339400.0
2010-03-18 15:45:00,22.17,22.19,22.17,22.19,379100.0,14.4817,14.4948,14.4817,14.4948,379100.0
2010-03-18 15:50:00,22.19,22.2,22.18,22.19,727800.0,14.4948,14.5013,14.4883,14.4948,727800.0
2010-03-18 15:55:00,22.18,22.19,22.17,22.18,1469200.0,14.4883,14.4948,14.4817,14.4883,1469200.0
2010-03-19 09:30:00,22.25,22.39,22.03,22.33,14232300.0,14.534,14.6254,14.3903,14.5862,14232300.0
2010-03-19 09:35:00,22.33,22.33,22.16,22.2,1373200.0,14.5862,14.5862,14.4752,14.5013,1373200.0
2010-03-19 09:40:00,22.2,22.22,22.15,22.17,1115200.0,14.5013,14.5144,14.4687,14.4817,1115200.0
2010-03-19 09:45:00,22.17,22.18,22.08,22.1,1262100.0,14.4817,14.4883,14.4229,14.436,1262100.0
2010-03-19 09:50:00,22.11,22.15,22.1,22.14,700900.0,14.4425,14.4687,14.436,14.4621,700900.0
2010-03-19 09:55:00,22.13,22.14,22.11,22.13,406200.0,14.4556,14.4621,14.4425,14.4556,406200.0
2010-03-19 10:00:00,22.12,22.13,22.07,22.11,744600.0,14.4491,14.4556,14.4164,14.4425,744600.0
2010-03-19 10:05:00,22.1,22.13,22.08,22.11,1836600.0,14.436,14.4556,14.4229,14.4425,1836600.0
2010-03-19 10:10:00,22.11,22.11,22.07,22.07,965800.0,14.4425,14.4425,14.4164,14.4164,965800.0
2010-03-19 10:15:00,22.07,22.11,22.06,22.08,970600.0,14.4164,14.4425,14.4099,14.4229,970600.0
2010-03-19 10:20:00,22.09,22.09,22.02,22.03,882800.0,14.4295,14.4295,14.3837,14.3903,882800.0
2010-03-19 10:25:00,22.03,22.05,22.01,22.04,943100.0,14.3903,14.4033,14.3772,14.3968,943100.0
2010-03-19 10:30:00,22.04,22.04,21.98,21.99,953800.0,14.3968,14.3968,14.3576,14.3642,953800.0
2010-03-19 10:35:00,21.99,22.04,21.98,22.03,1021200.0,14.3642,14.3968,14.3576,14.3903,1021200.0
2010-03-19 10:40:00,22.03,22.05,22.0,22.01,1569400.0,14.3903,14.4033,14.3707,14.3772,1569400.0
2010-03-19 10:45:00,22.01,22.02,21.99,22.01,1111100.0,14.3772,14.3837,14.3642,14.3772,1111100.0
2010-03-19 10:50:00,22.0,22.01,21.93,21.95,1040200.0,14.3707,14.3772,14.325,14.338,1040200.0
2010-03-19 10:55:00,21.96,21.96,21.94,21.94,429500.0,14.3446,14.3446,14.3315,14.3315,429500.0
2010-03-19 11:00:00,21.95,21.96,21.92,21.94,960800.0,14.338,14.3446,14.3184,14.3315,960800.0
2010-03-19 11:05:00,21.94,21.96,21.93,21.94,613000.0,14.3315,14.3446,14.325,14.3315,613000.0
2010-03-19 11:10:00,21.94,21.95,21.86,21.91,1371100.0,14.3315,14.338,14.2792,14.3119,1371100.0
2010-03-19 11:15:00,21.91,21.91,21.86,21.86,1052400.0,14.3119,14.3119,14.2792,14.2792,1052400.0
2010-03-19 11:20:00,21.86,21.92,21.86,21.89,1793100.0,14.2792,14.3184,14.2792,14.2988,1793100.0
2010-03-19 11:25:00,21.89,21.89,21.84,21.85,988300.0,14.2988,14.2988,14.2662,14.2727,988300.0
2010-03-19 11:30:00,21.85,21.86,21.81,21.85,1025600.0,14.2727,14.2792,14.2466,14.2727,1025600.0
2010-03-19 11:35:00,21.84,21.87,21.84,21.86,655200.0,14.2662,14.2858,14.2662,14.2792,655200.0
2010-03-19 11:40:00,21.85,21.9,21.85,21.89,657800.0,14.2727,14.3054,14.2727,14.2988,657800.0
2010-03-19 11:45:00,21.89,21.9,21.88,21.89,545300.0,14.2988,14.3054,14.2923,14.2988,545300.0
2010-03-19 11:50:00,21.89,21.91,21.87,21.9,751700.0,14.2988,14.3119,14.2858,14.3054,751700.0
2010-03-19 11:55:00,21.89,21.9,21.87,21.88,277500.0,14.2988,14.3054,14.2858,14.2923,277500.0
2010-03-19 12:00:00,21.89,21.9,21.87,21.88,436400.0,14.2988,14.3054,14.2858,14.2923,436400.0
2010-03-19 12:05:00,21.89,21.92,21.88,21.89,529900.0,14.2988,14.3184,14.2923,14.2988,529900.0
2010-03-19 12:10:00,21.89,21.9,21.84,21.85,515900.0,14.2988,14.3054,14.2662,14.2727,515900.0
2010-03-19 12:15:00,21.84,21.9,21.82,21.83,1982700.0,14.2662,14.3054,14.2531,14.2596,1982700.0
2010-03-19 12:20:00,21.83,21.87,21.83,21.87,261500.0,14.2596,14.2858,14.2596,14.2858,261500.0
2010-03-19 12:25:00,21.86,21.91,21.86,21.88,509800.0,14.2792,14.3119,14.2792,14.2923,509800.0
2010-03-19 12:30:00,21.88,21.91,21.85,21.88,526000.0,14.2923,14.3119,14.2727,14.2923,526000.0
2010-03-19 12:35:00,21.87,21.89,21.86,21.87,547600.0,14.2858,14.2988,14.2792,14.2858,547600.0
2010-03-19 12:40:00,21.88,21.88,21.86,21.87,141500.0,14.2923,14.2923,14.2792,14.2858,141500.0
2010-03-19 12:45:00,21.87,21.88,21.85,21.85,344500.0,14.2858,14.2923,14.2727,14.2727,344500.0
2010-03-19 12:50:00,21.85,21.88,21.83,21.87,575400.0,14.2727,14.2923,14.2596,14.2858,575400.0
2010-03-19 12:55:00,21.88,21.91,21.87,21.9,409400.0,14.2923,14.3119,14.2858,14.3054,409400.0
2010-03-19 13:00:00,21.9,21.94,21.9,21.94,279900.0,14.3054,14.3315,14.3054,14.3315,279900.0
2010-03-19 13:05:00,21.93,21.95,21.93,21.94,294800.0,14.325,14.338,14.325,14.3315,294800.0
2010-03-19 13:10:00,21.95,21.96,21.94,21.95,217400.0,14.338,14.3446,14.3315,14.338,217400.0
2010-03-19 13:15:00,21.95,21.97,21.92,21.94,833200.0,14.338,14.3511,14.3184,14.3315,833200.0
2010-03-19 13:20:00,21.94,21.96,21.92,21.94,751500.0,14.3315,14.3446,14.3184,14.3315,751500.0
2010-03-19 13:25:00,21.95,21.96,21.94,21.95,154600.0,14.338,14.3446,14.3315,14.338,154600.0
2010-03-19 13:30:00,21.94,21.95,21.92,21.92,149600.0,14.3315,14.338,14.3184,14.3184,149600.0
2010-03-19 13:35:00,21.92,21.93,21.88,21.89,476300.0,14.3184,14.325,14.2923,14.2988,476300.0
2010-03-19 13:40:00,21.89,21.91,21.88,21.91,318500.0,14.2988,14.3119,14.2923,14.3119,318500.0
2010-03-19 13:45:00,21.91,21.92,21.87,21.91,558600.0,14.3119,14.3184,14.2858,14.3119,558600.0
2010-03-19 13:50:00,21.91,21.92,21.89,21.91,253800.0,14.3119,14.3184,14.2988,14.3119,253800.0
2010-03-19 13:55:00,21.9,21.93,21.9,21.91,286200.0,14.3054,14.325,14.3054,14.3119,286200.0
2010-03-19 14:00:00,21.92,21.93,21.91,21.92,260100.0,14.3184,14.325,14.3119,14.3184,260100.0
2010-03-19 14:05:00,21.92,22.0,21.91,21.97,499900.0,14.3184,14.3707,14.3119,14.3511,499900.0
2010-03-19 14:10:00,21.98,21.99,21.94,21.95,540400.0,14.3576,14.3642,14.3315,14.338,540400.0
2010-03-19 14:15:00,21.94,21.96,21.94,21.96,574000.0,14.3315,14.3446,14.3315,14.3446,574000.0
2010-03-19 14:20:00,21.96,22.0,21.95,21.98,398300.0,14.3446,14.3707,14.338,14.3576,398300.0
2010-03-19 14:25:00,21.98,21.99,21.96,21.98,279200.0,14.3576,14.3642,14.3446,14.3576,279200.0
2010-03-19 14:30:00,21.98,21.99,21.94,21.96,353600.0,14.3576,14.3642,14.3315,14.3446,353600.0
2010-03-19 14:35:00,21.97,21.97,21.94,21.97,280100.0,14.3511,14.3511,14.3315,14.3511,280100.0
2010-03-19 14:40:00,21.97,21.99,21.94,21.97,758500.0,14.3511,14.3642,14.3315,14.3511,758500.0
2010-03-19 14:45:00,21.97,22.0,21.96,21.99,307600.0,14.3511,14.3707,14.3446,14.3642,307600.0
2010-03-19 14:50:00,21.99,21.99,21.95,21.98,588400.0,14.3642,14.3642,14.338,14.3576,588400.0
2010-03-19 14:55:00,21.97,21.99,21.96,21.97,274200.0,14.3511,14.3642,14.3446,14.3511,274200.0
2010-03-19 15:00:00,21.97,21.98,21.95,21.97,314100.0,14.3511,14.3576,14.338,14.3511,314100.0
2010-03-19 15:05:00,21.97,21.99,21.96,21.97,543700.0,14.3511,14.3642,14.3446,14.3511,543700.0
2010-03-19 15:10:00,21.97,21.98,21.96,21.97,282500.0,14.3511,14.3576,14.3446,14.3511,282500.0
2010-03-19 15:15:00,21.98,22.0,21.97,22.0,413000.0,14.3576,14.3707,14.3511,14.3707,413000.0
2010-03-19 15:20:00,22.0,22.0,21.96,21.96,449900.0,14.3707,14.3707,14.3446,14.3446,449900.0
2010-03-19 15:25:00,21.96,21.97,21.94,21.95,599800.0,14.3446,14.3511,14.3315,14.338,599800.0
2010-03-19 15:30:00,21.96,21.96,21.86,21.87,1039700.0,14.3446,14.3446,14.2792,14.2858,1039700.0
2010-03-19 15:35:00,21.88,21.91,21.84,21.9,975600.0,14.2923,14.3119,14.2662,14.3054,975600.0
2010-03-19 15:40:00,21.91,21.94,21.9,21.91,923100.0,14.3119,14.3315,14.3054,14.3119,923100.0
2010-03-19 15:45:00,21.92,21.97,21.9,21.94,1353900.0,14.3184,14.3511,14.3054,14.3315,1353900.0
2010-03-19 15:50:00,21.95,22.0,21.94,21.99,1407000.0,14.338,14.3707,14.3315,14.3642,1407000.0
2010-03-19 15:55:00,22.0,22.01,21.96,22.0,2606400.0,14.3707,14.3772,14.3446,14.3707,2606400.0
2010-03-22 09:30:00,21.87,21.95,21.84,21.93,1415100.0,14.2858,14.338,14.2662,14.325,1415100.0
2010-03-22 09:35:00,21.93,22.05,21.91,22.04,1222200.0,14.325,14.4033,14.3119,14.3968,1222200.0
2010-03-22 09:40:00,22.05,22.13,22.02,22.08,1068800.0,14.4033,14.4556,14.3837,14.4229,1068800.0
2010-03-22 09:45:00,22.08,22.14,22.07,22.08,1038700.0,14.4229,14.4621,14.4164,14.4229,1038700.0
2010-03-22 09:50:00,22.07,22.17,22.07,22.17,983100.0,14.4164,14.4817,14.4164,14.4817,983100.0
2010-03-22 09:55:00,22.17,22.19,22.16,22.17,818600.0,14.4817,14.4948,14.4752,14.4817,818600.0
2010-03-22 10:00:00,22.17,22.23,22.16,22.17,999500.0,14.4817,14.5209,14.4752,14.4817,999500.0
2010-03-22 10:05:00,22.17,22.18,22.1,22.15,736000.0,14.4817,14.4883,14.436,14.4687,736000.0
2010-03-22 10:10:00,22.15,22.15,22.1,22.13,476500.0,14.4687,14.4687,14.436,14.4556,476500.0
2010-03-22 10:15:00,22.13,22.14,22.1,22.11,542900.0,14.4556,14.4621,14.436,14.4425,542900.0
2010-03-22 10:20:00,22.12,22.15,22.1,22.11,740900.0,14.4491,14.4687,14.436,14.4425,740900.0
2010-03-22 10:25:00,22.11,22.22,22.11,22.19,1072500.0,14.4425,14.5144,14.4425,14.4948,1072500.0
2010-03-22 10:30:00,22.2,22.21,22.15,22.17,634800.0,14.5013,14.5079,14.4687,14.4817,634800.0
2010-03-22 10:35:00,22.17,22.17,22.15,22.17,383000.0,14.4817,14.4817,14.4687,14.4817,383000.0
2010-03-22 10:40:00,22.17,22.18,22.15,22.17,239100.0,14.4817,14.4883,14.4687,14.4817,239100.0
2010-03-22 10:45:00,22.16,22.21,22.16,22.18,387300.0,14.4752,14.5079,14.4752,14.4883,387300.0
2010-03-22 10:50:00,22.19,22.22,22.18,22.19,641500.0,14.4948,14.5144,14.4883,14.4948,641500.0
2010-03-22 10:55:00,22.19,22.21,22.18,22.19,346100.0,14.4948,14.5079,14.4883,14.4948,346100.0
2010-03-22 11:00:00,22.2,22.25,22.19,22.25,546000.0,14.5013,14.534,14.4948,14.534,546000.0
2010-03-22 11:05:00,22.25,22.28,22.24,22.24,534800.0,14.534,14.5536,14.5275,14.5275,534800.0
2010-03-22 11:10:00,22.24,22.25,22.18,22.18,334400.0,14.5275,14.534,14.4883,14.4883,334400.0
2010-03-22 11:15:00,22.19,22.19,22.15,22.16,530100.0,14.4948,14.4948,14.4687,14.4752,530100.0
2010-03-22 11:20:00,22.16,22.18,22.15,22.16,349200.0,14.4752,14.4883,14.4687,14.4752,349200.0
2010-03-22 11:25:00,22.15,22.17,22.14,22.15,340700.0,14.4687,14.4817,14.4621,14.4687,340700.0
2010-03-22 11:30:00,22.15,22.15,22.11,22.11,638300.0,14.4687,14.4687,14.4425,14.4425,638300.0
2010-03-22 11:35:00,22.11,22.15,22.1,22.1,874800.0,14.4425,14.4687,14.436,14.436,874800.0
2010-03-22 11:40:00,22.1,22.11,22.07,22.07,397800.0,14.436,14.4425,14.4164,14.4164,397800.0
2010-03-22 11:45:00,22.07,22.12,22.07,22.12,314900.0,14.4164,14.4491,14.4164,14.4491,314900.0
2010-03-22 11:50:00,22.12,22.15,22.11,22.15,485600.0,14.4491,14.4687,14.4425,14.4687,485600.0
2010-03-22 11:55:00,22.15,22.18,22.13,22.17,337400.0,14.4687,14.4883,14.4556,14.4817,337400.0
2010-03-22 12:00:00,22.17,22.17,22.12,22.13,477100.0,14.4817,14.4817,14.4491,14.4556,477100.0
2010-03-22 12:05:00,22.13,22.14,22.11,22.14,417000.0,14.4556,14.4621,14.4425,14.4621,417000.0
2010-03-22 12:10:00,22.13,22.15,22.11,22.12,293500.0,14.4556,14.4687,14.4425,14.4491,293500.0
2010-03-22 12:15:00,22.12,22.14,22.11,22.13,451300.0,14.4491,14.4621,14.4425,14.4556,451300.0
2010-03-22 12:20:00,22.14,22.14,22.11,22.11,143200.0,14.4621,14.4621,14.4425,14.4425,143200.0
2010-03-22 12:25:00,22.11,22.15,22.11,22.14,473300.0,14.4425,14.4687,14.4425,14.4621,473300.0
2010-03-22 12:30:00,22.14,22.18,22.13,22.16,262800.0,14.4621,14.4883,14.4556,14.4752,262800.0
2010-03-22 12:35:00,22.17,22.17,22.13,22.14,371000.0,14.4817,14.4817,14.4556,14.4621,371000.0
2010-03-22 12:40:00,22.14,22.16,22.13,22.16,281200.0,14.4621,14.4752,14.4556,14.4752,281200.0
2010-03-22 12:45:00,22.16,22.17,22.14,22.14,207100.0,14.4752,14.4817,14.4621,14.4621,207100.0
2010-03-22 12:50:00,22.15,22.17,22.14,22.17,143200.0,14.4687,14.4817,14.4621,14.4817,143200.0
2010-03-22 12:55:00,22.17,22.17,22.14,22.14,242300.0,14.4817,14.4817,14.4621,14.4621,242300.0
2010-03-22 13:00:00,22.14,22.2,22.14,22.18,588800.0,14.4621,14.5013,14.4621,14.4883,588800.0
2010-03-22 13:05:00,22.19,22.19,22.17,22.17,237600.0,14.4948,14.4948,14.4817,14.4817,237600.0
2010-03-22 13:10:00,22.17,22.19,22.17,22.19,194800.0,14.4817,14.4948,14.4817,14.4948,194800.0
2010-03-22 13:15:00,22.19,22.19,22.17,22.18,377300.0,14.4948,14.4948,14.4817,14.4883,377300.0
2010-03-22 13:20:00,22.18,22.19,22.17,22.18,214900.0,14.4883,14.4948,14.4817,14.4883,214900.0
2010-03-22 13:25:00,22.17,22.18,22.14,22.14,450700.0,14.4817,14.4883,14.4621,14.4621,450700.0
2010-03-22 13:30:00,22.15,22.19,22.14,22.16,380800.0,14.4687,14.4948,14.4621,14.4752,380800.0
2010-03-22 13:35:00,22.16,22.17,22.13,22.13,228100.0,14.4752,14.4817,14.4556,14.4556,228100.0
2010-03-22 13:40:00,22.14,22.18,22.13,22.15,407900.0,14.4621,14.4883,14.4556,14.4687,407900.0
2010-03-22 13:45:00,22.15,22.16,22.15,22.15,84200.0,14.4687,14.4752,14.4687,14.4687,84200.0
2010-03-22 13:50:00,22.16,22.16,22.15,22.15,190900.0,14.4752,14.4752,14.4687,14.4687,190900.0
2010-03-22 13:55:00,22.15,22.16,22.15,22.15,105900.0,14.4687,14.4752,14.4687,14.4687,105900.0
2010-03-22 14:00:00,22.16,22.16,22.14,22.16,327000.0,14.4752,14.4752,14.4621,14.4752,327000.0
2010-03-22 14:05:00,22.17,22.18,22.16,22.17,306300.0,14.4817,14.4883,14.4752,14.4817,306300.0
2010-03-22 14:10:00,22.17,22.18,22.15,22.17,764700.0,14.4817,14.4883,14.4687,14.4817,764700.0
2010-03-22 14:15:00,22.16,22.19,22.16,22.18,177200.0,14.4752,14.4948,14.4752,14.4883,177200.0
2010-03-22 14:20:00,22.18,22.19,22.18,22.19,148800.0,14.4883,14.4948,14.4883,14.4948,148800.0
2010-03-22 14:25:00,22.18,22.19,22.17,22.17,505100.0,14.4883,14.4948,14.4817,14.4817,505100.0
2010-03-22 14:30:00,22.17,22.22,22.17,22.21,554900.0,14.4817,14.5144,14.4817,14.5079,554900.0
2010-03-22 14:35:00,22.21,22.24,22.19,22.24,1009600.0,14.5079,14.5275,14.4948,14.5275,1009600.0
2010-03-22 14:40:00,22.24,22.26,22.23,22.25,660000.0,14.5275,14.5405,14.5209,14.534,660000.0
2010-03-22 14:45:00,22.26,22.3,22.24,22.29,878500.0,14.5405,14.5666,14.5275,14.5601,878500.0
2010-03-22 14:50:00,22.28,22.3,22.25,22.27,971800.0,14.5536,14.5666,14.534,14.5471,971800.0
2010-03-22 14:55:00,22.27,22.28,22.25,22.26,463600.0,14.5471,14.5536,14.534,14.5405,463600.0
2010-03-22 15:00:00,22.26,22.3,22.26,22.28,715500.0,14.5405,14.5666,14.5405,14.5536,715500.0
2010-03-22 15:05:00,22.28,22.29,22.22,22.23,686400.0,14.5536,14.5601,14.5144,14.5209,686400.0
2010-03-22 15:10:00,22.23,22.25,22.22,22.25,504900.0,14.5209,14.534,14.5144,14.534,504900.0
2010-03-22 15:15:00,22.25,22.27,22.24,22.25,395200.0,14.534,14.5471,14.5275,14.534,395200.0
2010-03-22 15:20:00,22.24,22.3,22.23,22.27,761100.0,14.5275,14.5666,14.5209,14.5471,761100.0
2010-03-22 15:25:00,22.27,22.28,22.26,22.27,294500.0,14.5471,14.5536,14.5405,14.5471,294500.0
2010-03-22 15:30:00,22.27,22.28,22.24,22.26,1000600.0,14.5471,14.5536,14.5275,14.5405,1000600.0
2010-03-22 15:35:00,22.26,22.27,22.25,22.27,514100.0,14.5405,14.5471,14.534,14.5471,514100.0
2010-03-22 15:40:00,22.27,22.28,22.25,22.26,277800.0,14.5471,14.5536,14.534,14.5405,277800.0
2010-03-22 15:45:00,22.25,22.3,22.25,22.29,585700.0,14.534,14.5666,14.534,14.5601,585700.0
2010-03-22 15:50:00,22.3,22.3,22.23,22.26,1799800.0,14.5666,14.5666,14.5209,14.5405,1799800.0
2010-03-22 15:55:00,22.25,22.26,22.2,22.24,2134200.0,14.534,14.5405,14.5013,14.5275,2134200.0
2010-03-23 09:30:00,22.39,22.49,22.36,22.48,2245700.0,14.6254,14.6908,14.6058,14.6842,2245700.0
2010-03-23 09:35:00,22.48,22.54,22.47,22.51,2683100.0,14.6842,14.7234,14.6777,14.7038,2683100.0
2010-03-23 09:40:00,22.5,22.58,22.48,22.52,2007100.0,14.6973,14.7495,14.6842,14.7104,2007100.0
2010-03-23 09:45:00,22.51,22.55,22.5,22.52,1463300.0,14.7038,14.73,14.6973,14.7104,1463300.0
2010-03-23 09:50:00,22.51,22.58,22.5,22.53,1795500.0,14.7038,14.7495,14.6973,14.7169,1795500.0
2010-03-23 09:55:00,22.53,22.53,22.45,22.51,1386100.0,14.7169,14.7169,14.6646,14.7038,1386100.0
2010-03-23 10:00:00,22.52,22.58,22.5,22.5,1993200.0,14.7104,14.7495,14.6973,14.6973,1993200.0
2010-03-23 10:05:00,22.5,22.56,22.48,22.56,1350400.0,14.6973,14.7365,14.6842,14.7365,1350400.0
2010-03-23 10:10:00,22.56,22.6,22.54,22.57,1730700.0,14.7365,14.7626,14.7234,14.743,1730700.0
2010-03-23 10:15:00,22.58,22.66,22.56,22.64,1991900.0,14.7495,14.8018,14.7365,14.7887,1991900.0
2010-03-23 10:20:00,22.65,22.66,22.6,22.62,1226300.0,14.7953,14.8018,14.7626,14.7757,1226300.0
2010-03-23 10:25:00,22.63,22.63,22.58,22.6,1339300.0,14.7822,14.7822,14.7495,14.7626,1339300.0
2010-03-23 10:30:00,22.6,22.6,22.56,22.59,680300.0,14.7626,14.7626,14.7365,14.7561,680300.0
2010-03-23 10:35:00,22.59,22.6,22.53,22.55,1333700.0,14.7561,14.7626,14.7169,14.73,1333700.0
2010-03-23 10:40:00,22.55,22.58,22.51,22.56,1210000.0,14.73,14.7495,14.7038,14.7365,1210000.0
2010-03-23 10:45:00,22.56,22.59,22.52,22.55,942000.0,14.7365,14.7561,14.7104,14.73,942000.0
2010-03-23 10:50:00,22.55,22.58,22.53,22.55,818500.0,14.73,14.7495,14.7169,14.73,818500.0
2010-03-23 10:55:00,22.55,22.56,22.5,22.53,1161300.0,14.73,14.7365,14.6973,14.7169,1161300.0
2010-03-23 11:00:00,22.52,22.53,22.44,22.46,1617400.0,14.7104,14.7169,14.6581,14.6712,1617400.0
2010-03-23 11:05:00,22.46,22.48,22.44,22.45,592500.0,14.6712,14.6842,14.6581,14.6646,592500.0
2010-03-23 11:10:00,22.45,22.47,22.44,22.46,1310700.0,14.6646,14.6777,14.6581,14.6712,1310700.0
2010-03-23 11:15:00,22.46,22.47,22.43,22.43,594800.0,14.6712,14.6777,14.6516,14.6516,594800.0
2010-03-23 11:20:00,22.44,22.49,22.43,22.48,427100.0,14.6581,14.6908,14.6516,14.6842,427100.0
2010-03-23 11:25:00,22.47,22.48,22.42,22.47,522900.0,14.6777,14.6842,14.645,14.6777,522900.0
2010-03-23 11:30:00,22.47,22.5,22.46,22.49,418400.0,14.6777,14.6973,14.6712,14.6908,418400.0
2010-03-23 11:35:00,22.49,22.49,22.45,22.47,375400.0,14.6908,14.6908,14.6646,14.6777,375400.0
2010-03-23 11:40:00,22.47,22.5,22.44,22.45,464200.0,14.6777,14.6973,14.6581,14.6646,464200.0
2010-03-23 11:45:00,22.46,22.52,22.46,22.51,500900.0,14.6712,14.7104,14.6712,14.7038,500900.0
2010-03-23 11:50:00,22.51,22.53,22.49,22.52,328500.0,14.7038,14.7169,14.6908,14.7104,328500.0
2010-03-23 11:55:00,22.52,22.55,22.52,22.54,441100.0,14.7104,14.73,14.7104,14.7234,441100.0
2010-03-23 12:00:00,22.54,22.57,22.52,22.55,468100.0,14.7234,14.743,14.7104,14.73,468100.0
2010-03-23 12:05:00,22.55,22.57,22.51,22.53,587300.0,14.73,14.743,14.7038,14.7169,587300.0
2010-03-23 12:10:00,22.53,22.57,22.52,22.54,494600.0,14.7169,14.743,14.7104,14.7234,494600.0
2010-03-23 12:15:00,22.55,22.57,22.52,22.53,278200.0,14.73,14.743,14.7104,14.7169,278200.0
2010-03-23 12:20:00,22.54,22.57,22.53,22.55,574100.0,14.7234,14.743,14.7169,14.73,574100.0
2010-03-23 12:25:00,22.55,22.56,22.53,22.54,173100.0,14.73,14.7365,14.7169,14.7234,173100.0
2010-03-23 12:30:00,22.54,22.54,22.51,22.51,390300.0,14.7234,14.7234,14.7038,14.7038,390300.0
2010-03-23 12:35:00,22.51,22.52,22.5,22.5,242100.0,14.7038,14.7104,14.6973,14.6973,242100.0
2010-03-23 12:40:00,22.51,22.52,22.5,22.52,209800.0,14.7038,14.7104,14.6973,14.7104,209800.0
2010-03-23 12:45:00,22.51,22.51,22.47,22.5,346000.0,14.7038,14.7038,14.6777,14.6973,346000.0
2010-03-23 12:50:00,22.49,22.53,22.48,22.52,412200.0,14.6908,14.7169,14.6842,14.7104,412200.0
2010-03-23 12:55:00,22.51,22.55,22.5,22.52,416500.0,14.7038,14.73,14.6973,14.7104,416500.0
2010-03-23 13:00:00,22.52,22.55,22.51,22.55,352000.0,14.7104,14.73,14.7038,14.73,352000.0
2010-03-23 13:05:00,22.55,22.57,22.53,22.54,287900.0,14.73,14.743,14.7169,14.7234,287900.0
2010-03-23 13:10:00,22.53,22.54,22.5,22.5,405000.0,14.7169,14.7234,14.6973,14.6973,405000.0
2010-03-23 13:15:00,22.51,22.55,22.5,22.54,777800.0,14.7038,14.73,14.6973,14.7234,777800.0
2010-03-23 13:20:00,22.54,22.57,22.53,22.56,519700.0,14.7234,14.743,14.7169,14.7365,519700.0
2010-03-23 13:25:00,22.56,22.6,22.56,22.59,421500.0,14.7365,14.7626,14.7365,14.7561,421500.0
2010-03-23 13:30:00,22.59,22.6,22.58,22.58,344100.0,14.7561,14.7626,14.7495,14.7495,344100.0
2010-03-23 13:35:00,22.58,22.59,22.57,22.57,110100.0,14.7495,14.7561,14.743,14.743,110100.0
2010-03-23 13:40:00,22.57,22.58,22.54,22.56,356800.0,14.743,14.7495,14.7234,14.7365,356800.0
2010-03-23 13:45:00,22.56,22.56,22.51,22.53,610800.0,14.7365,14.7365,14.7038,14.7169,610800.0
2010-03-23 13:50:00,22.53,22.55,22.52,22.55,243900.0,14.7169,14.73,14.7104,14.73,243900.0
2010-03-23 13:55:00,22.54,22.55,22.5,22.52,548900.0,14.7234,14.73,14.6973,14.7104,548900.0
2010-03-23 14:00:00,22.52,22.55,22.51,22.52,400600.0,14.7104,14.73,14.7038,14.7104,400600.0
2010-03-23 14:05:00,22.53,22.56,22.5,22.55,750800.0,14.7169,14.7365,14.6973,14.73,750800.0
2010-03-23 14:10:00,22.56,22.58,22.55,22.56,201600.0,14.7365,14.7495,14.73,14.7365,201600.0
2010-03-23 14:15:00,22.57,22.57,22.54,22.55,421400.0,14.743,14.743,14.7234,14.73,421400.0
2010-03-23 14:20:00,22.54,22.57,22.52,22.56,568600.0,14.7234,14.743,14.7104,14.7365,568600.0
2010-03-23 14:25:00,22.55,22.6,22.55,22.59,576300.0,14.73,14.7626,14.73,14.7561,576300.0
2010-03-23 14:30:00,22.58,22.6,22.57,22.58,445000.0,14.7495,14.7626,14.743,14.7495,445000.0
2010-03-23 14:35:00,22.58,22.6,22.56,22.56,404500.0,14.7495,14.7626,14.7365,14.7365,404500.0
2010-03-23 14:40:00,22.57,22.59,22.56,22.59,243900.0,14.743,14.7561,14.7365,14.7561,243900.0
2010-03-23 14:45:00,22.59,22.59,22.57,22.57,143300.0,14.7561,14.7561,14.743,14.743,143300.0
2010-03-23 14:50:00,22.57,22.58,22.55,22.56,331100.0,14.743,14.7495,14.73,14.7365,331100.0
2010-03-23 14:55:00,22.56,22.58,22.55,22.57,250100.0,14.7365,14.7495,14.73,14.743,250100.0
2010-03-23 15:00:00,22.58,22.58,22.55,22.56,318300.0,14.7495,14.7495,14.73,14.7365,318300.0
2010-03-23 15:05:00,22.57,22.6,22.56,22.59,676300.0,14.743,14.7626,14.7365,14.7561,676300.0
2010-03-23 15:10:00,22.59,22.63,22.58,22.61,910000.0,14.7561,14.7822,14.7495,14.7691,910000.0
2010-03-23 15:15:00,22.62,22.64,22.6,22.63,819500.0,14.7757,14.7887,14.7626,14.7822,819500.0
2010-03-23 15:20:00,22.64,22.64,22.61,22.63,478600.0,14.7887,14.7887,14.7691,14.7822,478600.0
2010-03-23 15:25:00,22.62,22.65,22.6,22.64,634700.0,14.7757,14.7953,14.7626,14.7887,634700.0
2010-03-23 15:30:00,22.64,22.67,22.63,22.67,703700.0,14.7887,14.8083,14.7822,14.8083,703700.0
2010-03-23 15:35:00,22.67,22.75,22.66,22.7,2412200.0,14.8083,14.8606,14.8018,14.8279,2412200.0
2010-03-23 15:40:00,22.71,22.71,22.67,22.67,651800.0,14.8345,14.8345,14.8083,14.8083,651800.0
2010-03-23 15:45:00,22.68,22.72,22.66,22.7,1408300.0,14.8149,14.841,14.8018,14.8279,1408300.0
2010-03-23 15:50:00,22.71,22.72,22.66,22.68,1932800.0,14.8345,14.841,14.8018,14.8149,1932800.0
2010-03-23 15:55:00,22.67,22.71,22.67,22.67,1773400.0,14.8083,14.8345,14.8083,14.8083,1773400.0
2010-03-24 09:30:00,22.54,22.6,22.45,22.49,1608800.0,14.7234,14.7626,14.6646,14.6908,1608800.0
2010-03-24 09:35:00,22.5,22.5,22.38,22.4,1198500.0,14.6973,14.6973,14.6189,14.632,1198500.0
2010-03-24 09:40:00,22.4,22.5,22.39,22.5,1567600.0,14.632,14.6973,14.6254,14.6973,1567600.0
2010-03-24 09:45:00,22.5,22.58,22.48,22.58,2094400.0,14.6973,14.7495,14.6842,14.7495,2094400.0
2010-03-24 09:50:00,22.59,22.61,22.54,22.58,1359900.0,14.7561,14.7691,14.7234,14.7495,1359900.0
2010-03-24 09:55:00,22.59,22.61,22.47,22.49,715500.0,14.7561,14.7691,14.6777,14.6908,715500.0
2010-03-24 10:00:00,22.49,22.57,22.47,22.54,976500.0,14.6908,14.743,14.6777,14.7234,976500.0
2010-03-24 10:05:00,22.53,22.55,22.47,22.54,946300.0,14.7169,14.73,14.6777,14.7234,946300.0
2010-03-24 10:10:00,22.54,22.58,22.53,22.56,506400.0,14.7234,14.7495,14.7169,14.7365,506400.0
2010-03-24 10:15:00,22.56,22.6,22.55,22.58,651500.0,14.7365,14.7626,14.73,14.7495,651500.0
2010-03-24 10:20:00,22.58,22.59,22.53,22.55,622400.0,14.7495,14.7561,14.7169,14.73,622400.0
2010-03-24 10:25:00,22.55,22.56,22.49,22.5,914000.0,14.73,14.7365,14.6908,14.6973,914000.0
2010-03-24 10:30:00,22.51,22.55,22.47,22.51,1508000.0,14.7038,14.73,14.6777,14.7038,1508000.0
2010-03-24 10:35:00,22.51,22.58,22.51,22.56,1085500.0,14.7038,14.7495,14.7038,14.7365,1085500.0
2010-03-24 10:40:00,22.56,22.58,22.51,22.53,441500.0,14.7365,14.7495,14.7038,14.7169,441500.0
2010-03-24 10:45:00,22.53,22.57,22.5,22.56,748600.0,14.7169,14.743,14.6973,14.7365,748600.0
2010-03-24 10:50:00,22.56,22.63,22.55,22.59,893300.0,14.7365,14.7822,14.73,14.7561,893300.0
2010-03-24 10:55:00,22.59,22.64,22.58,22.61,822000.0,14.7561,14.7887,14.7495,14.7691,822000.0
2010-03-24 11:00:00,22.61,22.67,22.61,22.62,862300.0,14.7691,14.8083,14.7691,14.7757,862300.0
2010-03-24 11:05:00,22.61,22.62,22.57,22.58,737700.0,14.7691,14.7757,14.743,14.7495,737700.0
2010-03-24 11:10:00,22.57,22.6,22.55,22.56,783700.0,14.743,14.7626,14.73,14.7365,783700.0
2010-03-24 11:15:00,22.56,22.58,22.52,22.55,1653700.0,14.7365,14.7495,14.7104,14.73,1653700.0
2010-03-24 11:20:00,22.56,22.58,22.52,22.56,901300.0,14.7365,14.7495,14.7104,14.7365,901300.0
2010-03-24 11:25:00,22.55,22.57,22.54,22.56,505600.0,14.73,14.743,14.7234,14.7365,505600.0
2010-03-24 11:30:00,22.56,22.57,22.54,22.54,224400.0,14.7365,14.743,14.7234,14.7234,224400.0
2010-03-24 11:35:00,22.55,22.55,22.52,22.55,991000.0,14.73,14.73,14.7104,14.73,991000.0
2010-03-24 11:40:00,22.55,22.57,22.54,22.55,315200.0,14.73,14.743,14.7234,14.73,315200.0
2010-03-24 11:45:00,22.54,22.56,22.54,22.55,242100.0,14.7234,14.7365,14.7234,14.73,242100.0
2010-03-24 11:50:00,22.55,22.58,22.52,22.57,537800.0,14.73,14.7495,14.7104,14.743,537800.0
2010-03-24 11:55:00,22.57,22.58,22.56,22.56,131100.0,14.743,14.7495,14.7365,14.7365,131100.0
2010-03-24 12:00:00,22.57,22.58,22.54,22.54,332200.0,14.743,14.7495,14.7234,14.7234,332200.0
2010-03-24 12:05:00,22.54,22.59,22.54,22.57,323700.0,14.7234,14.7561,14.7234,14.743,323700.0
2010-03-24 12:10:00,22.56,22.57,22.54,22.55,328400.0,14.7365,14.743,14.7234,14.73,328400.0
2010-03-24 12:15:00,22.54,22.57,22.54,22.55,339800.0,14.7234,14.743,14.7234,14.73,339800.0
2010-03-24 12:20:00,22.54,22.55,22.53,22.54,211000.0,14.7234,14.73,14.7169,14.7234,211000.0
2010-03-24 12:25:00,22.54,22.56,22.53,22.55,258300.0,14.7234,14.7365,14.7169,14.73,258300.0
2010-03-24 12:30:00,22.56,22.58,22.55,22.56,257100.0,14.7365,14.7495,14.73,14.7365,257100.0
2010-03-24 12:35:00,22.57,22.59,22.55,22.57,260100.0,14.743,14.7561,14.73,14.743,260100.0
2010-03-24 12:40:00,22.56,22.58,22.54,22.55,417600.0,14.7365,14.7495,14.7234,14.73,417600.0
2010-03-24 12:45:00,22.54,22.58,22.54,22.57,331600.0,14.7234,14.7495,14.7234,14.743,331600.0
2010-03-24 12:50:00,22.57,22.57,22.54,22.56,328100.0,14.743,14.743,14.7234,14.7365,328100.0
2010-03-24 12:55:00,22.55,22.56,22.54,22.54,157100.0,14.73,14.7365,14.7234,14.7234,157100.0
2010-03-24 13:00:00,22.54,22.55,22.51,22.51,747300.0,14.7234,14.73,14.7038,14.7038,747300.0
2010-03-24 13:05:00,22.51,22.55,22.51,22.54,298900.0,14.7038,14.73,14.7038,14.7234,298900.0
2010-03-24 13:10:00,22.54,22.55,22.5,22.52,477700.0,14.7234,14.73,14.6973,14.7104,477700.0
2010-03-24 13:15:00,22.52,22.52,22.5,22.51,525700.0,14.7104,14.7104,14.6973,14.7038,525700.0
2010-03-24 13:20:00,22.5,22.52,22.5,22.51,452700.0,14.6973,14.7104,14.6973,14.7038,452700.0
2010-03-24 13:25:00,22.51,22.53,22.5,22.52,207900.0,14.7038,14.7169,14.6973,14.7104,207900.0
2010-03-24 13:30:00,22.53,22.54,22.51,22.53,566000.0,14.7169,14.7234,14.7038,14.7169,566000.0
2010-03-24 13:35:00,22.52,22.56,22.52,22.52,251200.0,14.7104,14.7365,14.7104,14.7104,251200.0
2010-03-24 13:40:00,22.52,22.52,22.5,22.51,323700.0,14.7104,14.7104,14.6973,14.7038,323700.0
2010-03-24 13:45:00,22.5,22.53,22.47,22.48,699900.0,14.6973,14.7169,14.6777,14.6842,699900.0
2010-03-24 13:50:00,22.47,22.48,22.43,22.45,922300.0,14.6777,14.6842,14.6516,14.6646,922300.0
2010-03-24 13:55:00,22.45,22.47,22.42,22.47,420800.0,14.6646,14.6777,14.645,14.6777,420800.0
2010-03-24 14:00:00,22.46,22.48,22.43,22.45,329100.0,14.6712,14.6842,14.6516,14.6646,329100.0
2010-03-24 14:05:00,22.46,22.48,22.45,22.48,372500.0,14.6712,14.6842,14.6646,14.6842,372500.0
2010-03-24 14:10:00,22.48,22.52,22.47,22.52,501000.0,14.6842,14.7104,14.6777,14.7104,501000.0
2010-03-24 14:15:00,22.51,22.53,22.5,22.51,353600.0,14.7038,14.7169,14.6973,14.7038,353600.0
2010-03-24 14:20:00,22.51,22.53,22.49,22.5,561100.0,14.7038,14.7169,14.6908,14.6973,561100.0
2010-03-24 14:25:00,22.5,22.51,22.45,22.48,700700.0,14.6973,14.7038,14.6646,14.6842,700700.0
2010-03-24 14:30:00,22.47,22.49,22.45,22.45,369600.0,14.6777,14.6908,14.6646,14.6646,369600.0
2010-03-24 14:35:00,22.45,22.48,22.41,22.43,822700.0,14.6646,14.6842,14.6385,14.6516,822700.0
2010-03-24 14:40:00,22.43,22.44,22.38,22.42,583000.0,14.6516,14.6581,14.6189,14.645,583000.0
2010-03-24 14:45:00,22.42,22.44,22.41,22.41,525900.0,14.645,14.6581,14.6385,14.6385,525900.0
2010-03-24 14:50:00,22.41,22.44,22.41,22.42,295400.0,14.6385,14.6581,14.6385,14.645,295400.0
2010-03-24 14:55:00,22.41,22.43,22.39,22.41,456100.0,14.6385,14.6516,14.6254,14.6385,456100.0
2010-03-24 15:00:00,22.41,22.43,22.38,22.42,1035200.0,14.6385,14.6516,14.6189,14.645,1035200.0
2010-03-24 15:05:00,22.42,22.42,22.37,22.39,419600.0,14.645,14.645,14.6124,14.6254,419600.0
2010-03-24 15:10:00,22.39,22.39,22.32,22.36,576700.0,14.6254,14.6254,14.5797,14.6058,576700.0
2010-03-24 15:15:00,22.36,22.38,22.33,22.36,729100.0,14.6058,14.6189,14.5862,14.6058,729100.0
2010-03-24 15:20:00,22.36,22.42,22.36,22.4,502000.0,14.6058,14.645,14.6058,14.632,502000.0
2010-03-24 15:25:00,22.4,22.44,22.39,22.42,549000.0,14.632,14.6581,14.6254,14.645,549000.0
2010-03-24 15:30:00,22.41,22.42,22.4,22.42,366200.0,14.6385,14.645,14.632,14.645,366200.0
2010-03-24 15:35:00,22.42,22.46,22.41,22.42,668100.0,14.645,14.6712,14.6385,14.645,668100.0
2010-03-24 15:40:00,22.42,22.45,22.42,22.45,447100.0,14.645,14.6646,14.645,14.6646,447100.0
2010-03-24 15:45:00,22.44,22.45,22.38,22.41,1099800.0,14.6581,14.6646,14.6189,14.6385,1099800.0
2010-03-24 15:50:00,22.41,22.44,22.41,22.42,1211300.0,14.6385,14.6581,14.6385,14.645,1211300.0
2010-03-24 15:55:00,22.42,22.43,22.41,22.43,2000100.0,14.645,14.6516,14.6385,14.6516,2000100.0
2010-03-25 09:30:00,22.7,22.73,22.62,22.63,1409300.0,14.8279,14.8475,14.7757,14.7822,1409300.0
2010-03-25 09:35:00,22.63,22.65,22.58,22.58,841400.0,14.7822,14.7953,14.7495,14.7495,841400.0
2010-03-25 09:40:00,22.58,22.62,22.57,22.62,910700.0,14.7495,14.7757,14.743,14.7757,910700.0
2010-03-25 09:45:00,22.61,22.63,22.57,22.58,1052200.0,14.7691,14.7822,14.743,14.7495,1052200.0
2010-03-25 09:50:00,22.58,22.6,22.55,22.56,909000.0,14.7495,14.7626,14.73,14.7365,909000.0
2010-03-25 09:55:00,22.55,22.57,22.53,22.55,714500.0,14.73,14.743,14.7169,14.73,714500.0
2010-03-25 10:00:00,22.55,22.56,22.51,22.51,590500.0,14.73,14.7365,14.7038,14.7038,590500.0
2010-03-25 10:05:00,22.51,22.52,22.45,22.49,906300.0,14.7038,14.7104,14.6646,14.6908,906300.0
2010-03-25 10:10:00,22.49,22.58,22.48,22.58,498800.0,14.6908,14.7495,14.6842,14.7495,498800.0
2010-03-25 10:15:00,22.58,22.6,22.57,22.59,721900.0,14.7495,14.7626,14.743,14.7561,721900.0
2010-03-25 10:20:00,22.59,22.6,22.56,22.57,513200.0,14.7561,14.7626,14.7365,14.743,513200.0
2010-03-25 10:25:00,22.56,22.57,22.5,22.5,554100.0,14.7365,14.743,14.6973,14.6973,554100.0
2010-03-25 10:30:00,22.51,22.57,22.5,22.53,668800.0,14.7038,14.743,14.6973,14.7169,668800.0
2010-03-25 10:35:00,22.52,22.56,22.52,22.56,464500.0,14.7104,14.7365,14.7104,14.7365,464500.0
2010-03-25 10:40:00,22.56,22.58,22.53,22.55,684400.0,14.7365,14.7495,14.7169,14.73,684400.0
2010-03-25 10:45:00,22.55,22.6,22.53,22.58,626800.0,14.73,14.7626,14.7169,14.7495,626800.0
2010-03-25 10:50:00,22.58,22.59,22.52,22.54,599500.0,14.7495,14.7561,14.7104,14.7234,599500.0
2010-03-25 10:55:00,22.54,22.56,22.53,22.55,653100.0,14.7234,14.7365,14.7169,14.73,653100.0
2010-03-25 11:00:00,22.55,22.57,22.54,22.54,380200.0,14.73,14.743,14.7234,14.7234,380200.0
2010-03-25 11:05:00,22.55,22.58,22.54,22.58,473600.0,14.73,14.7495,14.7234,14.7495,473600.0
2010-03-25 11:10:00,22.58,22.65,22.57,22.63,1164000.0,14.7495,14.7953,14.743,14.7822,1164000.0
2010-03-25 11:15:00,22.63,22.65,22.6,22.61,678800.0,14.7822,14.7953,14.7626,14.7691,678800.0
2010-03-25 11:20:00,22.6,22.65,22.6,22.63,1027000.0,14.7626,14.7953,14.7626,14.7822,1027000.0
2010-03-25 11:25:00,22.63,22.67,22.63,22.67,549100.0,14.7822,14.8083,14.7822,14.8083,549100.0
2010-03-25 11:30:00,22.67,22.71,22.66,22.66,1027600.0,14.8083,14.8345,14.8018,14.8018,1027600.0
2010-03-25 11:35:00,22.67,22.67,22.62,22.62,535400.0,14.8083,14.8083,14.7757,14.7757,535400.0
2010-03-25 11:40:00,22.62,22.64,22.61,22.63,553400.0,14.7757,14.7887,14.7691,14.7822,553400.0
2010-03-25 11:45:00,22.64,22.64,22.61,22.63,296400.0,14.7887,14.7887,14.7691,14.7822,296400.0
2010-03-25 11:50:00,22.63,22.63,22.61,22.63,228400.0,14.7822,14.7822,14.7691,14.7822,228400.0
2010-03-25 11:55:00,22.62,22.66,22.62,22.65,391700.0,14.7757,14.8018,14.7757,14.7953,391700.0
2010-03-25 12:00:00,22.65,22.66,22.64,22.65,200500.0,14.7953,14.8018,14.7887,14.7953,200500.0
2010-03-25 12:05:00,22.65,22.65,22.61,22.62,632000.0,14.7953,14.7953,14.7691,14.7757,632000.0
2010-03-25 12:10:00,22.62,22.62,22.6,22.61,417800.0,14.7757,14.7757,14.7626,14.7691,417800.0
2010-03-25 12:15:00,22.61,22.61,22.59,22.6,572300.0,14.7691,14.7691,14.7561,14.7626,572300.0
2010-03-25 12:20:00,22.61,22.61,22.59,22.59,265500.0,14.7691,14.7691,14.7561,14.7561,265500.0
2010-03-25 12:25:00,22.59,22.6,22.58,22.58,200000.0,14.7561,14.7626,14.7495,14.7495,200000.0
2010-03-25 12:30:00,22.58,22.61,22.58,22.61,250900.0,14.7495,14.7691,14.7495,14.7691,250900.0
2010-03-25 12:35:00,22.6,22.65,22.6,22.65,420600.0,14.7626,14.7953,14.7626,14.7953,420600.0
2010-03-25 12:40:00,22.65,22.65,22.6,22.62,706000.0,14.7953,14.7953,14.7626,14.7757,706000.0
2010-03-25 12:45:00,22.62,22.65,22.61,22.65,397400.0,14.7757,14.7953,14.7691,14.7953,397400.0
2010-03-25 12:50:00,22.65,22.66,22.6,22.6,756200.0,14.7953,14.8018,14.7626,14.7626,756200.0
2010-03-25 12:55:00,22.6,22.62,22.6,22.62,182200.0,14.7626,14.7757,14.7626,14.7757,182200.0
2010-03-25 13:00:00,22.62,22.62,22.59,22.62,325900.0,14.7757,14.7757,14.7561,14.7757,325900.0
2010-03-25 13:05:00,22.62,22.64,22.61,22.64,232000.0,14.7757,14.7887,14.7691,14.7887,232000.0
2010-03-25 13:10:00,22.64,22.65,22.63,22.64,338000.0,14.7887,14.7953,14.7822,14.7887,338000.0
2010-03-25 13:15:00,22.64,22.66,22.63,22.66,241100.0,14.7887,14.8018,14.7822,14.8018,241100.0
2010-03-25 13:20:00,22.65,22.66,22.63,22.64,447900.0,14.7953,14.8018,14.7822,14.7887,447900.0
2010-03-25 13:25:00,22.64,22.69,22.63,22.67,956700.0,14.7887,14.8214,14.7822,14.8083,956700.0
2010-03-25 13:30:00,22.66,22.68,22.64,22.66,453500.0,14.8018,14.8149,14.7887,14.8018,453500.0
2010-03-25 13:35:00,22.65,22.66,22.59,22.59,961100.0,14.7953,14.8018,14.7561,14.7561,961100.0
2010-03-25 13:40:00,22.59,22.6,22.56,22.56,727800.0,14.7561,14.7626,14.7365,14.7365,727800.0
2010-03-25 13:45:00,22.56,22.59,22.53,22.54,512200.0,14.7365,14.7561,14.7169,14.7234,512200.0
2010-03-25 13:50:00,22.55,22.57,22.52,22.52,888100.0,14.73,14.743,14.7104,14.7104,888100.0
2010-03-25 13:55:00,22.53,22.57,22.52,22.57,780500.0,14.7169,14.743,14.7104,14.743,780500.0
2010-03-25 14:00:00,22.57,22.57,22.52,22.55,485100.0,14.743,14.743,14.7104,14.73,485100.0
2010-03-25 14:05:00,22.55,22.56,22.54,22.55,150100.0,14.73,14.7365,14.7234,14.73,150100.0
2010-03-25 14:10:00,22.54,22.58,22.52,22.57,319100.0,14.7234,14.7495,14.7104,14.743,319100.0
2010-03-25 14:15:00,22.58,22.58,22.52,22.56,582500.0,14.7495,14.7495,14.7104,14.7365,582500.0
2010-03-25 14:20:00,22.57,22.57,22.5,22.51,575600.0,14.743,14.743,14.6973,14.7038,575600.0
2010-03-25 14:25:00,22.5,22.52,22.45,22.46,1226500.0,14.6973,14.7104,14.6646,14.6712,1226500.0
2010-03-25 14:30:00,22.47,22.52,22.44,22.49,910900.0,14.6777,14.7104,14.6581,14.6908,910900.0
2010-03-25 14:35:00,22.49,22.53,22.49,22.52,453200.0,14.6908,14.7169,14.6908,14.7104,453200.0
2010-03-25 14:40:00,22.53,22.53,22.48,22.51,440500.0,14.7169,14.7169,14.6842,14.7038,440500.0
2010-03-25 14:45:00,22.51,22.51,22.42,22.45,896600.0,14.7038,14.7038,14.645,14.6646,896600.0
2010-03-25 14:50:00,22.44,22.46,22.4,22.44,738000.0,14.6581,14.6712,14.632,14.6581,738000.0
2010-03-25 14:55:00,22.45,22.49,22.44,22.45,539800.0,14.6646,14.6908,14.6581,14.6646,539800.0
2010-03-25 15:00:00,22.45,22.52,22.45,22.51,604800.0,14.6646,14.7104,14.6646,14.7038,604800.0
2010-03-25 15:05:00,22.51,22.56,22.5,22.52,767200.0,14.7038,14.7365,14.6973,14.7104,767200.0
2010-03-25 15:10:00,22.52,22.54,22.5,22.53,400600.0,14.7104,14.7234,14.6973,14.7169,400600.0
2010-03-25 15:15:00,22.54,22.54,22.49,22.49,363000.0,14.7234,14.7234,14.6908,14.6908,363000.0
2010-03-25 15:20:00,22.5,22.5,22.47,22.47,180300.0,14.6973,14.6973,14.6777,14.6777,180300.0
2010-03-25 15:25:00,22.48,22.49,22.43,22.43,369800.0,14.6842,14.6908,14.6516,14.6516,369800.0
2010-03-25 15:30:00,22.43,22.45,22.41,22.42,937900.0,14.6516,14.6646,14.6385,14.645,937900.0
2010-03-25 15:35:00,22.42,22.44,22.39,22.4,877300.0,14.645,14.6581,14.6254,14.632,877300.0
2010-03-25 15:40:00,22.41,22.41,22.33,22.36,1140700.0,14.6385,14.6385,14.5862,14.6058,1140700.0
2010-03-25 15:45:00,22.36,22.37,22.31,22.33,1264300.0,14.6058,14.6124,14.5732,14.5862,1264300.0
2010-03-25 15:50:00,22.33,22.39,22.31,22.34,1445500.0,14.5862,14.6254,14.5732,14.5928,1445500.0
2010-03-25 15:55:00,22.34,22.36,22.32,22.35,1645100.0,14.5928,14.6058,14.5797,14.5993,1645100.0
2010-03-26 09:30:00,22.43,22.51,22.42,22.48,664600.0,14.6516,14.7038,14.645,14.6842,664600.0
2010-03-26 09:35:00,22.48,22.5,22.45,22.46,731900.0,14.6842,14.6973,14.6646,14.6712,731900.0
2010-03-26 09:40:00,22.45,22.5,22.4,22.41,737400.0,14.6646,14.6973,14.632,14.6385,737400.0
2010-03-26 09:45:00,22.41,22.44,22.36,22.44,632700.0,14.6385,14.6581,14.6058,14.6581,632700.0
2010-03-26 09:50:00,22.44,22.45,22.4,22.44,517500.0,14.6581,14.6646,14.632,14.6581,517500.0
2010-03-26 09:55:00,22.44,22.49,22.39,22.41,918300.0,14.6581,14.6908,14.6254,14.6385,918300.0
2010-03-26 10:00:00,22.4,22.5,22.4,22.46,959500.0,14.632,14.6973,14.632,14.6712,959500.0
2010-03-26 10:05:00,22.48,22.53,22.45,22.53,610500.0,14.6842,14.7169,14.6646,14.7169,610500.0
2010-03-26 10:10:00,22.52,22.53,22.49,22.5,606400.0,14.7104,14.7169,14.6908,14.6973,606400.0
2010-03-26 10:15:00,22.5,22.53,22.49,22.52,855900.0,14.6973,14.7169,14.6908,14.7104,855900.0
2010-03-26 10:20:00,22.51,22.55,22.51,22.53,508100.0,14.7038,14.73,14.7038,14.7169,508100.0
2010-03-26 10:25:00,22.53,22.59,22.53,22.56,746000.0,14.7169,14.7561,14.7169,14.7365,746000.0
2010-03-26 10:30:00,22.56,22.58,22.53,22.53,491200.0,14.7365,14.7495,14.7169,14.7169,491200.0
2010-03-26 10:35:00,22.53,22.54,22.5,22.51,418900.0,14.7169,14.7234,14.6973,14.7038,418900.0
2010-03-26 10:40:00,22.51,22.51,22.45,22.46,560300.0,14.7038,14.7038,14.6646,14.6712,560300.0
2010-03-26 10:45:00,22.45,22.48,22.44,22.47,491300.0,14.6646,14.6842,14.6581,14.6777,491300.0
2010-03-26 10:50:00,22.47,22.5,22.45,22.45,525100.0,14.6777,14.6973,14.6646,14.6646,525100.0
2010-03-26 10:55:00,22.46,22.46,22.37,22.4,874600.0,14.6712,14.6712,14.6124,14.632,874600.0
2010-03-26 11:00:00,22.4,22.42,22.38,22.39,437000.0,14.632,14.645,14.6189,14.6254,437000.0
2010-03-26 11:05:00,22.4,22.41,22.37,22.38,523400.0,14.632,14.6385,14.6124,14.6189,523400.0
2010-03-26 11:10:00,22.38,22.41,22.37,22.38,400400.0,14.6189,14.6385,14.6124,14.6189,400400.0
2010-03-26 11:15:00,22.39,22.47,22.38,22.43,650200.0,14.6254,14.6777,14.6189,14.6516,650200.0
2010-03-26 11:20:00,22.43,22.45,22.42,22.43,328500.0,14.6516,14.6646,14.645,14.6516,328500.0
2010-03-26 11:25:00,22.43,22.47,22.42,22.45,734300.0,14.6516,14.6777,14.645,14.6646,734300.0
2010-03-26 11:30:00,22.45,22.46,22.42,22.44,445300.0,14.6646,14.6712,14.645,14.6581,445300.0
2010-03-26 11:35:00,22.44,22.45,22.42,22.43,208900.0,14.6581,14.6646,14.645,14.6516,208900.0
2010-03-26 11:40:00,22.44,22.44,22.4,22.42,408800.0,14.6581,14.6581,14.632,14.645,408800.0
2010-03-26 11:45:00,22.41,22.43,22.4,22.41,252100.0,14.6385,14.6516,14.632,14.6385,252100.0
2010-03-26 11:50:00,22.41,22.44,22.4,22.42,297400.0,14.6385,14.6581,14.632,14.645,297400.0
2010-03-26 11:55:00,22.42,22.43,22.38,22.41,325800.0,14.645,14.6516,14.6189,14.6385,325800.0
2010-03-26 12:00:00,22.41,22.44,22.41,22.44,285900.0,14.6385,14.6581,14.6385,14.6581,285900.0
2010-03-26 12:05:00,22.43,22.44,22.4,22.4,592500.0,14.6516,14.6581,14.632,14.632,592500.0
2010-03-26 12:10:00,22.4,22.41,22.38,22.38,306400.0,14.632,14.6385,14.6189,14.6189,306400.0
2010-03-26 12:15:00,22.39,22.4,22.37,22.38,260800.0,14.6254,14.632,14.6124,14.6189,260800.0
2010-03-26 12:20:00,22.39,22.39,22.33,22.33,552800.0,14.6254,14.6254,14.5862,14.5862,552800.0
2010-03-26 12:25:00,22.33,22.34,22.3,22.3,432900.0,14.5862,14.5928,14.5666,14.5666,432900.0
2010-03-26 12:30:00,22.3,22.31,22.25,22.26,541100.0,14.5666,14.5732,14.534,14.5405,541100.0
2010-03-26 12:35:00,22.26,22.29,22.23,22.28,809200.0,14.5405,14.5601,14.5209,14.5536,809200.0
2010-03-26 12:40:00,22.29,22.29,22.26,22.26,871800.0,14.5601,14.5601,14.5405,14.5405,871800.0
2010-03-26 12:45:00,22.26,22.27,22.19,22.2,626400.0,14.5405,14.5471,14.4948,14.5013,626400.0
2010-03-26 12:50:00,22.21,22.27,22.2,22.24,434200.0,14.5079,14.5471,14.5013,14.5275,434200.0
2010-03-26 12:55:00,22.25,22.25,22.19,22.23,763500.0,14.534,14.534,14.4948,14.5209,763500.0
2010-03-26 13:00:00,22.22,22.26,22.22,22.24,358200.0,14.5144,14.5405,14.5144,14.5275,358200.0
2010-03-26 13:05:00,22.24,22.24,22.07,22.09,2153200.0,14.5275,14.5275,14.4164,14.4295,2153200.0
2010-03-26 13:10:00,22.09,22.18,22.08,22.17,630400.0,14.4295,14.4883,14.4229,14.4817,630400.0
2010-03-26 13:15:00,22.17,22.2,22.17,22.19,522400.0,14.4817,14.5013,14.4817,14.4948,522400.0
2010-03-26 13:20:00,22.19,22.24,22.18,22.22,255200.0,14.4948,14.5275,14.4883,14.5144,255200.0
2010-03-26 13:25:00,22.22,22.23,22.2,22.22,316300.0,14.5144,14.5209,14.5013,14.5144,316300.0
2010-03-26 13:30:00,22.21,22.22,22.18,22.18,439400.0,14.5079,14.5144,14.4883,14.4883,439400.0
2010-03-26 13:35:00,22.19,22.26,22.18,22.23,353200.0,14.4948,14.5405,14.4883,14.5209,353200.0
2010-03-26 13:40:00,22.23,22.27,22.23,22.24,392300.0,14.5209,14.5471,14.5209,14.5275,392300.0
2010-03-26 13:45:00,22.24,22.26,22.22,22.22,429800.0,14.5275,14.5405,14.5144,14.5144,429800.0
2010-03-26 13:50:00,22.22,22.24,22.2,22.21,315200.0,14.5144,14.5275,14.5013,14.5079,315200.0
2010-03-26 13:55:00,22.21,22.25,22.2,22.23,351100.0,14.5079,14.534,14.5013,14.5209,351100.0
2010-03-26 14:00:00,22.24,22.24,22.18,22.21,579200.0,14.5275,14.5275,14.4883,14.5079,579200.0
2010-03-26 14:05:00,22.22,22.28,22.21,22.27,488700.0,14.5144,14.5536,14.5079,14.5471,488700.0
2010-03-26 14:10:00,22.27,22.3,22.25,22.27,772400.0,14.5471,14.5666,14.534,14.5471,772400.0
2010-03-26 14:15:00,22.27,22.3,22.25,22.29,244100.0,14.5471,14.5666,14.534,14.5601,244100.0
2010-03-26 14:20:00,22.28,22.31,22.27,22.29,216300.0,14.5536,14.5732,14.5471,14.5601,216300.0
2010-03-26 14:25:00,22.28,22.33,22.25,22.31,441600.0,14.5536,14.5862,14.534,14.5732,441600.0
2010-03-26 14:30:00,22.32,22.33,22.29,22.31,328700.0,14.5797,14.5862,14.5601,14.5732,328700.0
2010-03-26 14:35:00,22.3,22.33,22.29,22.3,220100.0,14.5666,14.5862,14.5601,14.5666,220100.0
2010-03-26 14:40:00,22.3,22.32,22.29,22.29,505700.0,14.5666,14.5797,14.5601,14.5601,505700.0
2010-03-26 14:45:00,22.3,22.3,22.26,22.28,245200.0,14.5666,14.5666,14.5405,14.5536,245200.0
2010-03-26 14:50:00,22.27,22.29,22.24,22.28,350600.0,14.5471,14.5601,14.5275,14.5536,350600.0
2010-03-26 14:55:00,22.28,22.29,22.24,22.25,481800.0,14.5536,14.5601,14.5275,14.534,481800.0
2010-03-26 15:00:00,22.25,22.29,22.25,22.27,274400.0,14.534,14.5601,14.534,14.5471,274400.0
2010-03-26 15:05:00,22.27,22.29,22.23,22.24,454800.0,14.5471,14.5601,14.5209,14.5275,454800.0
2010-03-26 15:10:00,22.23,22.26,22.23,22.25,503000.0,14.5209,14.5405,14.5209,14.534,503000.0
2010-03-26 15:15:00,22.25,22.26,22.25,22.25,187400.0,14.534,14.5405,14.534,14.534,187400.0
2010-03-26 15:20:00,22.25,22.26,22.19,22.19,447000.0,14.534,14.5405,14.4948,14.4948,447000.0
2010-03-26 15:25:00,22.19,22.21,22.17,22.17,621600.0,14.4948,14.5079,14.4817,14.4817,621600.0
2010-03-26 15:30:00,22.18,22.22,22.17,22.2,1177700.0,14.4883,14.5144,14.4817,14.5013,1177700.0
2010-03-26 15:35:00,22.2,22.23,22.2,22.22,454500.0,14.5013,14.5209,14.5013,14.5144,454500.0
2010-03-26 15:40:00,22.22,22.25,22.21,22.23,619600.0,14.5144,14.534,14.5079,14.5209,619600.0
2010-03-26 15:45:00,22.23,22.24,22.21,22.23,1040800.0,14.5209,14.5275,14.5079,14.5209,1040800.0
2010-03-26 15:50:00,22.23,22.27,22.22,22.23,840100.0,14.5209,14.5471,14.5144,14.5209,840100.0
2010-03-26 15:55:00,22.24,22.25,22.22,22.23,1706300.0,14.5275,14.534,14.5144,14.5209,1706300.0
2010-03-29 09:30:00,22.41,22.47,22.37,22.46,1525500.0,14.6385,14.6777,14.6124,14.6712,1525500.0
2010-03-29 09:35:00,22.45,22.46,22.41,22.45,767200.0,14.6646,14.6712,14.6385,14.6646,767200.0
2010-03-29 09:40:00,22.45,22.46,22.4,22.45,575300.0,14.6646,14.6712,14.632,14.6646,575300.0
2010-03-29 09:45:00,22.45,22.49,22.43,22.47,736500.0,14.6646,14.6908,14.6516,14.6777,736500.0
2010-03-29 09:50:00,22.48,22.49,22.42,22.42,449700.0,14.6842,14.6908,14.645,14.645,449700.0
2010-03-29 09:55:00,22.42,22.45,22.41,22.42,1061100.0,14.645,14.6646,14.6385,14.645,1061100.0
2010-03-29 10:00:00,22.42,22.42,22.35,22.4,1036900.0,14.645,14.645,14.5993,14.632,1036900.0
2010-03-29 10:05:00,22.39,22.41,22.37,22.39,658900.0,14.6254,14.6385,14.6124,14.6254,658900.0
2010-03-29 10:10:00,22.39,22.4,22.36,22.39,660300.0,14.6254,14.632,14.6058,14.6254,660300.0
2010-03-29 10:15:00,22.39,22.4,22.36,22.37,506400.0,14.6254,14.632,14.6058,14.6124,506400.0
2010-03-29 10:20:00,22.37,22.37,22.34,22.35,449200.0,14.6124,14.6124,14.5928,14.5993,449200.0
2010-03-29 10:25:00,22.34,22.39,22.33,22.36,660900.0,14.5928,14.6254,14.5862,14.6058,660900.0
2010-03-29 10:30:00,22.36,22.39,22.31,22.35,806300.0,14.6058,14.6254,14.5732,14.5993,806300.0
2010-03-29 10:35:00,22.36,22.41,22.35,22.38,671600.0,14.6058,14.6385,14.5993,14.6189,671600.0
2010-03-29 10:40:00,22.38,22.4,22.37,22.37,557500.0,14.6189,14.632,14.6124,14.6124,557500.0
2010-03-29 10:45:00,22.38,22.39,22.35,22.35,558400.0,14.6189,14.6254,14.5993,14.5993,558400.0
2010-03-29 10:50:00,22.36,22.37,22.34,22.34,351700.0,14.6058,14.6124,14.5928,14.5928,351700.0
2010-03-29 10:55:00,22.34,22.38,22.32,22.36,383100.0,14.5928,14.6189,14.5797,14.6058,383100.0
2010-03-29 11:00:00,22.37,22.38,22.33,22.34,303800.0,14.6124,14.6189,14.5862,14.5928,303800.0
2010-03-29 11:05:00,22.34,22.35,22.33,22.34,271900.0,14.5928,14.5993,14.5862,14.5928,271900.0
2010-03-29 11:10:00,22.34,22.36,22.32,22.36,639800.0,14.5928,14.6058,14.5797,14.6058,639800.0
2010-03-29 11:15:00,22.36,22.36,22.35,22.35,89400.0,14.6058,14.6058,14.5993,14.5993,89400.0
2010-03-29 11:20:00,22.36,22.38,22.34,22.38,306300.0,14.6058,14.6189,14.5928,14.6189,306300.0
2010-03-29 11:25:00,22.37,22.4,22.37,22.38,320800.0,14.6124,14.632,14.6124,14.6189,320800.0
2010-03-29 11:30:00,22.39,22.39,22.38,22.39,166700.0,14.6254,14.6254,14.6189,14.6254,166700.0
2010-03-29 11:35:00,22.39,22.4,22.36,22.4,332000.0,14.6254,14.632,14.6058,14.632,332000.0
2010-03-29 11:40:00,22.4,22.4,22.38,22.38,159700.0,14.632,14.632,14.6189,14.6189,159700.0
2010-03-29 11:45:00,22.39,22.39,22.38,22.38,173000.0,14.6254,14.6254,14.6189,14.6189,173000.0
2010-03-29 11:50:00,22.38,22.38,22.35,22.36,154700.0,14.6189,14.6189,14.5993,14.6058,154700.0
2010-03-29 11:55:00,22.36,22.39,22.36,22.39,177900.0,14.6058,14.6254,14.6058,14.6254,177900.0
2010-03-29 12:00:00,22.39,22.39,22.37,22.37,282500.0,14.6254,14.6254,14.6124,14.6124,282500.0
2010-03-29 12:05:00,22.37,22.38,22.35,22.35,349500.0,14.6124,14.6189,14.5993,14.5993,349500.0
2010-03-29 12:10:00,22.35,22.37,22.35,22.36,329700.0,14.5993,14.6124,14.5993,14.6058,329700.0
2010-03-29 12:15:00,22.37,22.39,22.35,22.35,334300.0,14.6124,14.6254,14.5993,14.5993,334300.0
2010-03-29 12:20:00,22.36,22.36,22.33,22.34,162700.0,14.6058,14.6058,14.5862,14.5928,162700.0
2010-03-29 12:25:00,22.35,22.35,22.32,22.35,217300.0,14.5993,14.5993,14.5797,14.5993,217300.0
2010-03-29 12:30:00,22.34,22.37,22.34,22.37,231700.0,14.5928,14.6124,14.5928,14.6124,231700.0
2010-03-29 12:35:00,22.37,22.37,22.34,22.34,133600.0,14.6124,14.6124,14.5928,14.5928,133600.0
2010-03-29 12:40:00,22.34,22.35,22.33,22.35,195900.0,14.5928,14.5993,14.5862,14.5993,195900.0
2010-03-29 12:45:00,22.34,22.35,22.31,22.34,366700.0,14.5928,14.5993,14.5732,14.5928,366700.0
2010-03-29 12:50:00,22.34,22.35,22.32,22.34,326600.0,14.5928,14.5993,14.5797,14.5928,326600.0
2010-03-29 12:55:00,22.34,22.34,22.3,22.31,361000.0,14.5928,14.5928,14.5666,14.5732,361000.0
2010-03-29 13:00:00,22.31,22.34,22.31,22.34,211300.0,14.5732,14.5928,14.5732,14.5928,211300.0
2010-03-29 13:05:00,22.33,22.35,22.32,22.34,363600.0,14.5862,14.5993,14.5797,14.5928,363600.0
2010-03-29 13:10:00,22.35,22.37,22.34,22.35,240500.0,14.5993,14.6124,14.5928,14.5993,240500.0
2010-03-29 13:15:00,22.35,22.36,22.33,22.33,216400.0,14.5993,14.6058,14.5862,14.5862,216400.0
2010-03-29 13:20:00,22.33,22.36,22.33,22.34,437200.0,14.5862,14.6058,14.5862,14.5928,437200.0
2010-03-29 13:25:00,22.34,22.36,22.33,22.34,212700.0,14.5928,14.6058,14.5862,14.5928,212700.0
2010-03-29 13:30:00,22.33,22.36,22.33,22.35,294000.0,14.5862,14.6058,14.5862,14.5993,294000.0
2010-03-29 13:35:00,22.34,22.35,22.3,22.31,336500.0,14.5928,14.5993,14.5666,14.5732,336500.0
2010-03-29 13:40:00,22.31,22.33,22.3,22.3,317400.0,14.5732,14.5862,14.5666,14.5666,317400.0
2010-03-29 13:45:00,22.3,22.32,22.3,22.32,204400.0,14.5666,14.5797,14.5666,14.5797,204400.0
2010-03-29 13:50:00,22.32,22.33,22.31,22.32,221800.0,14.5797,14.5862,14.5732,14.5797,221800.0
2010-03-29 13:55:00,22.32,22.33,22.3,22.3,506100.0,14.5797,14.5862,14.5666,14.5666,506100.0
2010-03-29 14:00:00,22.31,22.33,22.29,22.33,248800.0,14.5732,14.5862,14.5601,14.5862,248800.0
2010-03-29 14:05:00,22.33,22.34,22.31,22.33,389600.0,14.5862,14.5928,14.5732,14.5862,389600.0
2010-03-29 14:10:00,22.32,22.33,22.29,22.33,423800.0,14.5797,14.5862,14.5601,14.5862,423800.0
2010-03-29 14:15:00,22.32,22.33,22.3,22.3,381400.0,14.5797,14.5862,14.5666,14.5666,381400.0
2010-03-29 14:20:00,22.3,22.31,22.26,22.29,307800.0,14.5666,14.5732,14.5405,14.5601,307800.0
2010-03-29 14:25:00,22.29,22.3,22.26,22.28,473900.0,14.5601,14.5666,14.5405,14.5536,473900.0
2010-03-29 14:30:00,22.27,22.3,22.26,22.28,479300.0,14.5471,14.5666,14.5405,14.5536,479300.0
2010-03-29 14:35:00,22.28,22.3,22.26,22.27,478600.0,14.5536,14.5666,14.5405,14.5471,478600.0
2010-03-29 14:40:00,22.28,22.3,22.26,22.27,374600.0,14.5536,14.5666,14.5405,14.5471,374600.0
2010-03-29 14:45:00,22.26,22.29,22.26,22.29,203600.0,14.5405,14.5601,14.5405,14.5601,203600.0
2010-03-29 14:50:00,22.28,22.31,22.28,22.31,472300.0,14.5536,14.5732,14.5536,14.5732,472300.0
2010-03-29 14:55:00,22.31,22.33,22.31,22.33,631300.0,14.5732,14.5862,14.5732,14.5862,631300.0
2010-03-29 15:00:00,22.33,22.35,22.32,22.34,272800.0,14.5862,14.5993,14.5797,14.5928,272800.0
2010-03-29 15:05:00,22.35,22.35,22.31,22.34,647000.0,14.5993,14.5993,14.5732,14.5928,647000.0
2010-03-29 15:10:00,22.34,22.34,22.3,22.32,357700.0,14.5928,14.5928,14.5666,14.5797,357700.0
2010-03-29 15:15:00,22.31,22.32,22.29,22.31,322800.0,14.5732,14.5797,14.5601,14.5732,322800.0
2010-03-29 15:20:00,22.31,22.31,22.3,22.3,151400.0,14.5732,14.5732,14.5666,14.5666,151400.0
2010-03-29 15:25:00,22.31,22.32,22.3,22.31,184400.0,14.5732,14.5797,14.5666,14.5732,184400.0
2010-03-29 15:30:00,22.31,22.32,22.31,22.32,258300.0,14.5732,14.5797,14.5732,14.5797,258300.0
2010-03-29 15:35:00,22.32,22.32,22.31,22.32,257000.0,14.5797,14.5797,14.5732,14.5797,257000.0
2010-03-29 15:40:00,22.32,22.35,22.31,22.34,563700.0,14.5797,14.5993,14.5732,14.5928,563700.0
2010-03-29 15:45:00,22.34,22.35,22.29,22.32,1139400.0,14.5928,14.5993,14.5601,14.5797,1139400.0
2010-03-29 15:50:00,22.31,22.33,22.31,22.31,404800.0,14.5732,14.5862,14.5732,14.5732,404800.0
2010-03-29 15:55:00,22.31,22.34,22.31,22.34,952700.0,14.5732,14.5928,14.5732,14.5928,952700.0
2010-03-30 09:30:00,22.39,22.4,22.3,22.34,765700.0,14.6254,14.632,14.5666,14.5928,765700.0
2010-03-30 09:35:00,22.35,22.38,22.33,22.37,352400.0,14.5993,14.6189,14.5862,14.6124,352400.0
2010-03-30 09:40:00,22.37,22.44,22.36,22.41,928500.0,14.6124,14.6581,14.6058,14.6385,928500.0
2010-03-30 09:45:00,22.41,22.48,22.41,22.47,967100.0,14.6385,14.6842,14.6385,14.6777,967100.0
2010-03-30 09:50:00,22.47,22.52,22.45,22.52,791200.0,14.6777,14.7104,14.6646,14.7104,791200.0
2010-03-30 09:55:00,22.52,22.54,22.48,22.49,748200.0,14.7104,14.7234,14.6842,14.6908,748200.0
2010-03-30 10:00:00,22.49,22.52,22.46,22.49,896000.0,14.6908,14.7104,14.6712,14.6908,896000.0
2010-03-30 10:05:00,22.5,22.5,22.45,22.47,480800.0,14.6973,14.6973,14.6646,14.6777,480800.0
2010-03-30 10:10:00,22.46,22.47,22.45,22.46,339100.0,14.6712,14.6777,14.6646,14.6712,339100.0
2010-03-30 10:15:00,22.45,22.47,22.4,22.4,569400.0,14.6646,14.6777,14.632,14.632,569400.0
2010-03-30 10:20:00,22.4,22.43,22.35,22.38,1135400.0,14.632,14.6516,14.5993,14.6189,1135400.0
2010-03-30 10:25:00,22.38,22.39,22.33,22.36,826400.0,14.6189,14.6254,14.5862,14.6058,826400.0
2010-03-30 10:30:00,22.35,22.39,22.34,22.37,867800.0,14.5993,14.6254,14.5928,14.6124,867800.0
2010-03-30 10:35:00,22.37,22.39,22.35,22.39,413900.0,14.6124,14.6254,14.5993,14.6254,413900.0
2010-03-30 10:40:00,22.39,22.42,22.36,22.39,606400.0,14.6254,14.645,14.6058,14.6254,606400.0
2010-03-30 10:45:00,22.4,22.4,22.34,22.35,522300.0,14.632,14.632,14.5928,14.5993,522300.0
2010-03-30 10:50:00,22.35,22.37,22.32,22.37,801600.0,14.5993,14.6124,14.5797,14.6124,801600.0
2010-03-30 10:55:00,22.36,22.38,22.33,22.33,244200.0,14.6058,14.6189,14.5862,14.5862,244200.0
2010-03-30 11:00:00,22.33,22.34,22.23,22.25,1201900.0,14.5862,14.5928,14.5209,14.534,1201900.0
2010-03-30 11:05:00,22.24,22.25,22.18,22.25,957400.0,14.5275,14.534,14.4883,14.534,957400.0
2010-03-30 11:10:00,22.24,22.25,22.19,22.22,796300.0,14.5275,14.534,14.4948,14.5144,796300.0
2010-03-30 11:15:00,22.23,22.26,22.2,22.24,1140400.0,14.5209,14.5405,14.5013,14.5275,1140400.0
2010-03-30 11:20:00,22.24,22.25,22.18,22.22,907400.0,14.5275,14.534,14.4883,14.5144,907400.0
2010-03-30 11:25:00,22.22,22.26,22.2,22.25,679800.0,14.5144,14.5405,14.5013,14.534,679800.0
2010-03-30 11:30:00,22.25,22.28,22.23,22.24,584500.0,14.534,14.5536,14.5209,14.5275,584500.0
2010-03-30 11:35:00,22.25,22.25,22.22,22.23,348700.0,14.534,14.534,14.5144,14.5209,348700.0
2010-03-30 11:40:00,22.22,22.3,22.22,22.29,446500.0,14.5144,14.5666,14.5144,14.5601,446500.0
2010-03-30 11:45:00,22.29,22.3,22.27,22.3,388200.0,14.5601,14.5666,14.5471,14.5666,388200.0
2010-03-30 11:50:00,22.3,22.3,22.26,22.26,313800.0,14.5666,14.5666,14.5405,14.5405,313800.0
2010-03-30 11:55:00,22.27,22.29,22.25,22.28,282700.0,14.5471,14.5601,14.534,14.5536,282700.0
2010-03-30 12:00:00,22.29,22.3,22.25,22.25,258700.0,14.5601,14.5666,14.534,14.534,258700.0
2010-03-30 12:05:00,22.25,22.28,22.25,22.26,232200.0,14.534,14.5536,14.534,14.5405,232200.0
2010-03-30 12:10:00,22.26,22.27,22.25,22.26,195500.0,14.5405,14.5471,14.534,14.5405,195500.0
2010-03-30 12:15:00,22.26,22.27,22.24,22.24,253100.0,14.5405,14.5471,14.5275,14.5275,253100.0
2010-03-30 12:20:00,22.25,22.28,22.25,22.26,410300.0,14.534,14.5536,14.534,14.5405,410300.0
2010-03-30 12:25:00,22.26,22.3,22.25,22.29,202800.0,14.5405,14.5666,14.534,14.5601,202800.0
2010-03-30 12:30:00,22.3,22.31,22.29,22.3,275600.0,14.5666,14.5732,14.5601,14.5666,275600.0
2010-03-30 12:35:00,22.31,22.31,22.28,22.29,261700.0,14.5732,14.5732,14.5536,14.5601,261700.0
2010-03-30 12:40:00,22.28,22.31,22.28,22.29,223100.0,14.5536,14.5732,14.5536,14.5601,223100.0
2010-03-30 12:45:00,22.29,22.31,22.28,22.29,281000.0,14.5601,14.5732,14.5536,14.5601,281000.0
2010-03-30 12:50:00,22.28,22.3,22.28,22.29,206900.0,14.5536,14.5666,14.5536,14.5601,206900.0
2010-03-30 12:55:00,22.29,22.31,22.29,22.3,257700.0,14.5601,14.5732,14.5601,14.5666,257700.0
2010-03-30 13:00:00,22.29,22.3,22.26,22.29,343500.0,14.5601,14.5666,14.5405,14.5601,343500.0
2010-03-30 13:05:00,22.28,22.3,22.28,22.3,179100.0,14.5536,14.5666,14.5536,14.5666,179100.0
2010-03-30 13:10:00,22.3,22.31,22.29,22.31,219000.0,14.5666,14.5732,14.5601,14.5732,219000.0
2010-03-30 13:15:00,22.3,22.31,22.27,22.28,232100.0,14.5666,14.5732,14.5471,14.5536,232100.0
2010-03-30 13:20:00,22.28,22.29,22.24,22.26,303200.0,14.5536,14.5601,14.5275,14.5405,303200.0
2010-03-30 13:25:00,22.25,22.28,22.25,22.26,191600.0,14.534,14.5536,14.534,14.5405,191600.0
2010-03-30 13:30:00,22.26,22.28,22.25,22.27,254200.0,14.5405,14.5536,14.534,14.5471,254200.0
2010-03-30 13:35:00,22.27,22.28,22.24,22.25,128500.0,14.5471,14.5536,14.5275,14.534,128500.0
2010-03-30 13:40:00,22.24,22.25,22.23,22.23,104400.0,14.5275,14.534,14.5209,14.5209,104400.0
2010-03-30 13:45:00,22.23,22.25,22.21,22.24,282200.0,14.5209,14.534,14.5079,14.5275,282200.0
2010-03-30 13:50:00,22.25,22.27,22.24,22.26,364100.0,14.534,14.5471,14.5275,14.5405,364100.0
2010-03-30 13:55:00,22.26,22.27,22.24,22.24,132100.0,14.5405,14.5471,14.5275,14.5275,132100.0
2010-03-30 14:00:00,22.24,22.25,22.23,22.25,213800.0,14.5275,14.534,14.5209,14.534,213800.0
2010-03-30 14:05:00,22.25,22.26,22.23,22.25,400700.0,14.534,14.5405,14.5209,14.534,400700.0
2010-03-30 14:10:00,22.25,22.28,22.25,22.26,213600.0,14.534,14.5536,14.534,14.5405,213600.0
2010-03-30 14:15:00,22.26,22.3,22.26,22.26,327100.0,14.5405,14.5666,14.5405,14.5405,327100.0
2010-03-30 14:20:00,22.27,22.3,22.25,22.3,576800.0,14.5471,14.5666,14.534,14.5666,576800.0
2010-03-30 14:25:00,22.29,22.33,22.28,22.31,442200.0,14.5601,14.5862,14.5536,14.5732,442200.0
2010-03-30 14:30:00,22.31,22.34,22.3,22.33,714200.0,14.5732,14.5928,14.5666,14.5862,714200.0
2010-03-30 14:35:00,22.33,22.35,22.33,22.33,151800.0,14.5862,14.5993,14.5862,14.5862,151800.0
2010-03-30 14:40:00,22.33,22.35,22.33,22.35,215400.0,14.5862,14.5993,14.5862,14.5993,215400.0
2010-03-30 14:45:00,22.35,22.35,22.33,22.33,172300.0,14.5993,14.5993,14.5862,14.5862,172300.0
2010-03-30 14:50:00,22.33,22.35,22.33,22.35,247400.0,14.5862,14.5993,14.5862,14.5993,247400.0
2010-03-30 14:55:00,22.35,22.35,22.32,22.32,216500.0,14.5993,14.5993,14.5797,14.5797,216500.0
2010-03-30 15:00:00,22.33,22.34,22.31,22.32,225200.0,14.5862,14.5928,14.5732,14.5797,225200.0
2010-03-30 15:05:00,22.32,22.33,22.31,22.31,290300.0,14.5797,14.5862,14.5732,14.5732,290300.0
2010-03-30 15:10:00,22.31,22.34,22.31,22.33,308700.0,14.5732,14.5928,14.5732,14.5862,308700.0
2010-03-30 15:15:00,22.34,22.35,22.33,22.34,184800.0,14.5928,14.5993,14.5862,14.5928,184800.0
2010-03-30 15:20:00,22.34,22.34,22.31,22.33,213800.0,14.5928,14.5928,14.5732,14.5862,213800.0
2010-03-30 15:25:00,22.32,22.35,22.32,22.35,382800.0,14.5797,14.5993,14.5797,14.5993,382800.0
2010-03-30 15:30:00,22.35,22.41,22.34,22.41,928600.0,14.5993,14.6385,14.5928,14.6385,928600.0
2010-03-30 15:35:00,22.41,22.41,22.37,22.38,423200.0,14.6385,14.6385,14.6124,14.6189,423200.0
2010-03-30 15:40:00,22.38,22.39,22.36,22.36,456900.0,14.6189,14.6254,14.6058,14.6058,456900.0
2010-03-30 15:45:00,22.36,22.37,22.34,22.36,770500.0,14.6058,14.6124,14.5928,14.6058,770500.0
2010-03-30 15:50:00,22.35,22.37,22.35,22.37,421800.0,14.5993,14.6124,14.5993,14.6124,421800.0
2010-03-30 15:55:00,22.36,22.37,22.34,22.35,756500.0,14.6058,14.6124,14.5928,14.5993,756500.0
2010-03-31 09:30:00,22.32,22.46,22.32,22.45,1204700.0,14.5797,14.6712,14.5797,14.6646,1204700.0
2010-03-31 09:35:00,22.45,22.48,22.44,22.44,961200.0,14.6646,14.6842,14.6581,14.6581,961200.0
2010-03-31 09:40:00,22.44,22.47,22.34,22.34,1233000.0,14.6581,14.6777,14.5928,14.5928,1233000.0
2010-03-31 09:45:00,22.35,22.35,22.25,22.26,846700.0,14.5993,14.5993,14.534,14.5405,846700.0
2010-03-31 09:50:00,22.26,22.34,22.25,22.32,684700.0,14.5405,14.5928,14.534,14.5797,684700.0
2010-03-31 09:55:00,22.32,22.32,22.2,22.25,788900.0,14.5797,14.5797,14.5013,14.534,788900.0
2010-03-31 10:00:00,22.24,22.32,22.24,22.3,486300.0,14.5275,14.5797,14.5275,14.5666,486300.0
2010-03-31 10:05:00,22.3,22.34,22.28,22.34,579000.0,14.5666,14.5928,14.5536,14.5928,579000.0
2010-03-31 10:10:00,22.34,22.34,22.27,22.32,328400.0,14.5928,14.5928,14.5471,14.5797,328400.0
2010-03-31 10:15:00,22.32,22.34,22.28,22.33,366500.0,14.5797,14.5928,14.5536,14.5862,366500.0
2010-03-31 10:20:00,22.33,22.42,22.32,22.42,500100.0,14.5862,14.645,14.5797,14.645,500100.0
2010-03-31 10:25:00,22.41,22.43,22.4,22.41,404400.0,14.6385,14.6516,14.632,14.6385,404400.0
2010-03-31 10:30:00,22.4,22.42,22.38,22.41,579300.0,14.632,14.645,14.6189,14.6385,579300.0
2010-03-31 10:35:00,22.41,22.48,22.41,22.46,994300.0,14.6385,14.6842,14.6385,14.6712,994300.0
2010-03-31 10:40:00,22.46,22.47,22.42,22.43,955400.0,14.6712,14.6777,14.645,14.6516,955400.0
2010-03-31 10:45:00,22.44,22.46,22.41,22.45,1716900.0,14.6581,14.6712,14.6385,14.6646,1716900.0
2010-03-31 10:50:00,22.44,22.47,22.43,22.43,493600.0,14.6581,14.6777,14.6516,14.6516,493600.0
2010-03-31 10:55:00,22.44,22.45,22.41,22.44,368400.0,14.6581,14.6646,14.6385,14.6581,368400.0
2010-03-31 11:00:00,22.45,22.45,22.38,22.39,363100.0,14.6646,14.6646,14.6189,14.6254,363100.0
2010-03-31 11:05:00,22.4,22.4,22.35,22.37,414300.0,14.632,14.632,14.5993,14.6124,414300.0
2010-03-31 11:10:00,22.37,22.41,22.35,22.4,341900.0,14.6124,14.6385,14.5993,14.632,341900.0
2010-03-31 11:15:00,22.39,22.4,22.38,22.38,166200.0,14.6254,14.632,14.6189,14.6189,166200.0
2010-03-31 11:20:00,22.39,22.43,22.37,22.42,239500.0,14.6254,14.6516,14.6124,14.645,239500.0
2010-03-31 11:25:00,22.42,22.43,22.41,22.43,202100.0,14.645,14.6516,14.6385,14.6516,202100.0
2010-03-31 11:30:00,22.42,22.45,22.41,22.45,338000.0,14.645,14.6646,14.6385,14.6646,338000.0
2010-03-31 11:35:00,22.44,22.45,22.43,22.45,169400.0,14.6581,14.6646,14.6516,14.6646,169400.0
2010-03-31 11:40:00,22.45,22.49,22.44,22.47,516000.0,14.6646,14.6908,14.6581,14.6777,516000.0
2010-03-31 11:45:00,22.48,22.5,22.46,22.5,406900.0,14.6842,14.6973,14.6712,14.6973,406900.0
2010-03-31 11:50:00,22.5,22.5,22.44,22.47,545400.0,14.6973,14.6973,14.6581,14.6777,545400.0
2010-03-31 11:55:00,22.47,22.5,22.47,22.5,361600.0,14.6777,14.6973,14.6777,14.6973,361600.0
2010-03-31 12:00:00,22.49,22.5,22.44,22.44,523000.0,14.6908,14.6973,14.6581,14.6581,523000.0
2010-03-31 12:05:00,22.44,22.47,22.42,22.42,468700.0,14.6581,14.6777,14.645,14.645,468700.0
2010-03-31 12:10:00,22.42,22.43,22.41,22.42,161800.0,14.645,14.6516,14.6385,14.645,161800.0
2010-03-31 12:15:00,22.43,22.45,22.42,22.44,262200.0,14.6516,14.6646,14.645,14.6581,262200.0
2010-03-31 12:20:00,22.44,22.46,22.43,22.44,303000.0,14.6581,14.6712,14.6516,14.6581,303000.0
2010-03-31 12:25:00,22.43,22.45,22.39,22.4,276000.0,14.6516,14.6646,14.6254,14.632,276000.0
2010-03-31 12:30:00,22.39,22.4,22.37,22.4,230600.0,14.6254,14.632,14.6124,14.632,230600.0
2010-03-31 12:35:00,22.4,22.44,22.39,22.42,280500.0,14.632,14.6581,14.6254,14.645,280500.0
2010-03-31 12:40:00,22.42,22.43,22.4,22.41,182900.0,14.645,14.6516,14.632,14.6385,182900.0
2010-03-31 12:45:00,22.42,22.42,22.36,22.37,338100.0,14.645,14.645,14.6058,14.6124,338100.0
2010-03-31 12:50:00,22.38,22.39,22.37,22.39,126700.0,14.6189,14.6254,14.6124,14.6254,126700.0
2010-03-31 12:55:00,22.39,22.4,22.37,22.37,355900.0,14.6254,14.632,14.6124,14.6124,355900.0
2010-03-31 13:00:00,22.37,22.38,22.36,22.38,270000.0,14.6124,14.6189,14.6058,14.6189,270000.0
2010-03-31 13:05:00,22.37,22.39,22.37,22.37,165700.0,14.6124,14.6254,14.6124,14.6124,165700.0
2010-03-31 13:10:00,22.38,22.39,22.37,22.38,90500.0,14.6189,14.6254,14.6124,14.6189,90500.0
2010-03-31 13:15:00,22.38,22.39,22.37,22.39,103100.0,14.6189,14.6254,14.6124,14.6254,103100.0
2010-03-31 13:20:00,22.39,22.41,22.36,22.4,307200.0,14.6254,14.6385,14.6058,14.632,307200.0
2010-03-31 13:25:00,22.41,22.42,22.4,22.42,92500.0,14.6385,14.645,14.632,14.645,92500.0
2010-03-31 13:30:00,22.42,22.42,22.4,22.41,108800.0,14.645,14.645,14.632,14.6385,108800.0
2010-03-31 13:35:00,22.4,22.41,22.39,22.39,85900.0,14.632,14.6385,14.6254,14.6254,85900.0
2010-03-31 13:40:00,22.4,22.41,22.38,22.39,313300.0,14.632,14.6385,14.6189,14.6254,313300.0
2010-03-31 13:45:00,22.39,22.42,22.38,22.42,141800.0,14.6254,14.645,14.6189,14.645,141800.0
2010-03-31 13:50:00,22.42,22.42,22.4,22.41,130400.0,14.645,14.645,14.632,14.6385,130400.0
2010-03-31 13:55:00,22.42,22.43,22.4,22.41,213200.0,14.645,14.6516,14.632,14.6385,213200.0
2010-03-31 14:00:00,22.41,22.42,22.4,22.41,92800.0,14.6385,14.645,14.632,14.6385,92800.0
2010-03-31 14:05:00,22.41,22.44,22.4,22.42,220500.0,14.6385,14.6581,14.632,14.645,220500.0
2010-03-31 14:10:00,22.42,22.44,22.4,22.4,174100.0,14.645,14.6581,14.632,14.632,174100.0
2010-03-31 14:15:00,22.41,22.42,22.39,22.39,210100.0,14.6385,14.645,14.6254,14.6254,210100.0
2010-03-31 14:20:00,22.4,22.41,22.39,22.4,182200.0,14.632,14.6385,14.6254,14.632,182200.0
2010-03-31 14:25:00,22.4,22.42,22.38,22.4,230600.0,14.632,14.645,14.6189,14.632,230600.0
2010-03-31 14:30:00,22.41,22.42,22.39,22.41,369900.0,14.6385,14.645,14.6254,14.6385,369900.0
2010-03-31 14:35:00,22.41,22.42,22.39,22.39,684100.0,14.6385,14.645,14.6254,14.6254,684100.0
2010-03-31 14:40:00,22.39,22.4,22.31,22.31,605600.0,14.6254,14.632,14.5732,14.5732,605600.0
2010-03-31 14:45:00,22.31,22.34,22.28,22.28,518100.0,14.5732,14.5928,14.5536,14.5536,518100.0
2010-03-31 14:50:00,22.28,22.3,22.26,22.29,607100.0,14.5536,14.5666,14.5405,14.5601,607100.0
2010-03-31 14:55:00,22.28,22.29,22.26,22.27,339500.0,14.5536,14.5601,14.5405,14.5471,339500.0
2010-03-31 15:00:00,22.28,22.3,22.27,22.3,390300.0,14.5536,14.5666,14.5471,14.5666,390300.0
2010-03-31 15:05:00,22.29,22.33,22.29,22.32,607600.0,14.5601,14.5862,14.5601,14.5797,607600.0
2010-03-31 15:10:00,22.32,22.33,22.3,22.3,451100.0,14.5797,14.5862,14.5666,14.5666,451100.0
2010-03-31 15:15:00,22.31,22.31,22.28,22.3,354700.0,14.5732,14.5732,14.5536,14.5666,354700.0
2010-03-31 15:20:00,22.3,22.31,22.28,22.3,410700.0,14.5666,14.5732,14.5536,14.5666,410700.0
2010-03-31 15:25:00,22.29,22.31,22.27,22.29,745600.0,14.5601,14.5732,14.5471,14.5601,745600.0
2010-03-31 15:30:00,22.28,22.3,22.27,22.3,479400.0,14.5536,14.5666,14.5471,14.5666,479400.0
2010-03-31 15:35:00,22.3,22.31,22.27,22.28,545800.0,14.5666,14.5732,14.5471,14.5536,545800.0
2010-03-31 15:40:00,22.27,22.29,22.26,22.27,462000.0,14.5471,14.5601,14.5405,14.5471,462000.0
2010-03-31 15:45:00,22.27,22.27,22.22,22.23,984300.0,14.5471,14.5471,14.5144,14.5209,984300.0
2010-03-31 15:50:00,22.23,22.26,22.21,22.25,1824900.0,14.5209,14.5405,14.5079,14.534,1824900.0
2010-03-31 15:55:00,22.24,22.3,22.24,22.27,2286900.0,14.5275,14.5666,14.5275,14.5471,2286900.0
2010-04-01 09:30:00,22.41,22.5,22.4,22.49,1117800.0,14.6385,14.6973,14.632,14.6908,1117800.0
2010-04-01 09:35:00,22.49,22.5,22.45,22.46,879700.0,14.6908,14.6973,14.6646,14.6712,879700.0
2010-04-01 09:40:00,22.46,22.55,22.46,22.53,1260600.0,14.6712,14.73,14.6712,14.7169,1260600.0
2010-04-01 09:45:00,22.53,22.6,22.52,22.57,1011200.0,14.7169,14.7626,14.7104,14.743,1011200.0
2010-04-01 09:50:00,22.58,22.6,22.56,22.58,765100.0,14.7495,14.7626,14.7365,14.7495,765100.0
2010-04-01 09:55:00,22.59,22.64,22.56,22.56,1247200.0,14.7561,14.7887,14.7365,14.7365,1247200.0
2010-04-01 10:00:00,22.57,22.63,22.56,22.57,951600.0,14.743,14.7822,14.7365,14.743,951600.0
2010-04-01 10:05:00,22.57,22.6,22.52,22.56,505900.0,14.743,14.7626,14.7104,14.7365,505900.0
2010-04-01 10:10:00,22.55,22.6,22.53,22.59,659200.0,14.73,14.7626,14.7169,14.7561,659200.0
2010-04-01 10:15:00,22.58,22.61,22.51,22.52,827200.0,14.7495,14.7691,14.7038,14.7104,827200.0
2010-04-01 10:20:00,22.52,22.52,22.48,22.49,1865100.0,14.7104,14.7104,14.6842,14.6908,1865100.0
2010-04-01 10:25:00,22.5,22.55,22.49,22.54,582600.0,14.6973,14.73,14.6908,14.7234,582600.0
2010-04-01 10:30:00,22.54,22.55,22.49,22.5,481600.0,14.7234,14.73,14.6908,14.6973,481600.0
2010-04-01 10:35:00,22.49,22.54,22.47,22.54,390700.0,14.6908,14.7234,14.6777,14.7234,390700.0
2010-04-01 10:40:00,22.54,22.55,22.5,22.51,477000.0,14.7234,14.73,14.6973,14.7038,477000.0
2010-04-01 10:45:00,22.52,22.53,22.48,22.49,490100.0,14.7104,14.7169,14.6842,14.6908,490100.0
2010-04-01 10:50:00,22.5,22.52,22.47,22.51,460400.0,14.6973,14.7104,14.6777,14.7038,460400.0
2010-04-01 10:55:00,22.51,22.52,22.46,22.49,590400.0,14.7038,14.7104,14.6712,14.6908,590400.0
2010-04-01 11:00:00,22.49,22.49,22.46,22.48,225400.0,14.6908,14.6908,14.6712,14.6842,225400.0
2010-04-01 11:05:00,22.48,22.49,22.45,22.45,450000.0,14.6842,14.6908,14.6646,14.6646,450000.0
2010-04-01 11:10:00,22.45,22.47,22.42,22.46,466200.0,14.6646,14.6777,14.645,14.6712,466200.0
2010-04-01 11:15:00,22.46,22.47,22.39,22.39,591900.0,14.6712,14.6777,14.6254,14.6254,591900.0
2010-04-01 11:20:00,22.39,22.42,22.38,22.42,527400.0,14.6254,14.645,14.6189,14.645,527400.0
2010-04-01 11:25:00,22.42,22.45,22.41,22.44,310100.0,14.645,14.6646,14.6385,14.6581,310100.0
2010-04-01 11:30:00,22.44,22.44,22.42,22.44,390500.0,14.6581,14.6581,14.645,14.6581,390500.0
2010-04-01 11:35:00,22.44,22.45,22.42,22.43,399300.0,14.6581,14.6646,14.645,14.6516,399300.0
2010-04-01 11:40:00,22.44,22.44,22.42,22.44,220000.0,14.6581,14.6581,14.645,14.6581,220000.0
2010-04-01 11:45:00,22.43,22.45,22.43,22.44,158300.0,14.6516,14.6646,14.6516,14.6581,158300.0
2010-04-01 11:50:00,22.44,22.44,22.42,22.44,266700.0,14.6581,14.6581,14.645,14.6581,266700.0
2010-04-01 11:55:00,22.43,22.46,22.42,22.42,281500.0,14.6516,14.6712,14.645,14.645,281500.0
2010-04-01 12:00:00,22.42,22.43,22.41,22.42,309000.0,14.645,14.6516,14.6385,14.645,309000.0
2010-04-01 12:05:00,22.42,22.44,22.41,22.43,263500.0,14.645,14.6581,14.6385,14.6516,263500.0
2010-04-01 12:10:00,22.43,22.44,22.39,22.39,343500.0,14.6516,14.6581,14.6254,14.6254,343500.0
2010-04-01 12:15:00,22.39,22.4,22.35,22.36,538300.0,14.6254,14.632,14.5993,14.6058,538300.0
2010-04-01 12:20:00,22.36,22.37,22.34,22.36,693600.0,14.6058,14.6124,14.5928,14.6058,693600.0
2010-04-01 12:25:00,22.36,22.36,22.31,22.33,424500.0,14.6058,14.6058,14.5732,14.5862,424500.0
2010-04-01 12:30:00,22.33,22.36,22.33,22.34,326200.0,14.5862,14.6058,14.5862,14.5928,326200.0
2010-04-01 12:35:00,22.35,22.36,22.33,22.36,350700.0,14.5993,14.6058,14.5862,14.6058,350700.0
2010-04-01 12:40:00,22.35,22.38,22.34,22.38,202100.0,14.5993,14.6189,14.5928,14.6189,202100.0
2010-04-01 12:45:00,22.38,22.39,22.36,22.39,189300.0,14.6189,14.6254,14.6058,14.6254,189300.0
2010-04-01 12:50:00,22.39,22.42,22.38,22.39,798100.0,14.6254,14.645,14.6189,14.6254,798100.0
2010-04-01 12:55:00,22.39,22.41,22.38,22.38,295400.0,14.6254,14.6385,14.6189,14.6189,295400.0
2010-04-01 13:00:00,22.39,22.39,22.38,22.38,89000.0,14.6254,14.6254,14.6189,14.6189,89000.0
2010-04-01 13:05:00,22.39,22.45,22.38,22.41,278200.0,14.6254,14.6646,14.6189,14.6385,278200.0
2010-04-01 13:10:00,22.41,22.42,22.4,22.41,148300.0,14.6385,14.645,14.632,14.6385,148300.0
2010-04-01 13:15:00,22.4,22.43,22.4,22.41,313300.0,14.632,14.6516,14.632,14.6385,313300.0
2010-04-01 13:20:00,22.42,22.43,22.41,22.41,259600.0,14.645,14.6516,14.6385,14.6385,259600.0
2010-04-01 13:25:00,22.42,22.43,22.41,22.42,172200.0,14.645,14.6516,14.6385,14.645,172200.0
2010-04-01 13:30:00,22.42,22.43,22.4,22.43,244000.0,14.645,14.6516,14.632,14.6516,244000.0
2010-04-01 13:35:00,22.42,22.44,22.42,22.44,240000.0,14.645,14.6581,14.645,14.6581,240000.0
2010-04-01 13:40:00,22.44,22.44,22.35,22.37,474500.0,14.6581,14.6581,14.5993,14.6124,474500.0
2010-04-01 13:45:00,22.36,22.37,22.29,22.3,949000.0,14.6058,14.6124,14.5601,14.5666,949000.0
2010-04-01 13:50:00,22.31,22.31,22.25,22.25,792800.0,14.5732,14.5732,14.534,14.534,792800.0
2010-04-01 13:55:00,22.25,22.27,22.24,22.26,634500.0,14.534,14.5471,14.5275,14.5405,634500.0
2010-04-01 14:00:00,22.25,22.29,22.25,22.26,707000.0,14.534,14.5601,14.534,14.5405,707000.0
2010-04-01 14:05:00,22.26,22.3,22.24,22.3,725900.0,14.5405,14.5666,14.5275,14.5666,725900.0
2010-04-01 14:10:00,22.29,22.3,22.28,22.29,324800.0,14.5601,14.5666,14.5536,14.5601,324800.0
2010-04-01 14:15:00,22.28,22.34,22.28,22.34,599900.0,14.5536,14.5928,14.5536,14.5928,599900.0
2010-04-01 14:20:00,22.34,22.34,22.31,22.34,964700.0,14.5928,14.5928,14.5732,14.5928,964700.0
2010-04-01 14:25:00,22.33,22.33,22.27,22.27,464200.0,14.5862,14.5862,14.5471,14.5471,464200.0
2010-04-01 14:30:00,22.27,22.3,22.25,22.25,870700.0,14.5471,14.5666,14.534,14.534,870700.0
2010-04-01 14:35:00,22.25,22.25,22.2,22.22,538700.0,14.534,14.534,14.5013,14.5144,538700.0
2010-04-01 14:40:00,22.22,22.26,22.2,22.25,710000.0,14.5144,14.5405,14.5013,14.534,710000.0
2010-04-01 14:45:00,22.25,22.26,22.21,22.25,633700.0,14.534,14.5405,14.5079,14.534,633700.0
2010-04-01 14:50:00,22.25,22.27,22.23,22.24,370100.0,14.534,14.5471,14.5209,14.5275,370100.0
2010-04-01 14:55:00,22.24,22.28,22.23,22.27,313900.0,14.5275,14.5536,14.5209,14.5471,313900.0
2010-04-01 15:00:00,22.28,22.3,22.24,22.26,885800.0,14.5536,14.5666,14.5275,14.5405,885800.0
2010-04-01 15:05:00,22.26,22.29,22.24,22.29,653900.0,14.5405,14.5601,14.5275,14.5601,653900.0
2010-04-01 15:10:00,22.28,22.31,22.28,22.29,325100.0,14.5536,14.5732,14.5536,14.5601,325100.0
2010-04-01 15:15:00,22.29,22.32,22.28,22.28,561300.0,14.5601,14.5797,14.5536,14.5536,561300.0
2010-04-01 15:20:00,22.29,22.33,22.28,22.32,304300.0,14.5601,14.5862,14.5536,14.5797,304300.0
2010-04-01 15:25:00,22.33,22.33,22.28,22.3,550600.0,14.5862,14.5862,14.5536,14.5666,550600.0
2010-04-01 15:30:00,22.29,22.35,22.29,22.33,800700.0,14.5601,14.5993,14.5601,14.5862,800700.0
2010-04-01 15:35:00,22.33,22.34,22.3,22.32,347500.0,14.5862,14.5928,14.5666,14.5797,347500.0
2010-04-01 15:40:00,22.32,22.34,22.31,22.34,322300.0,14.5797,14.5928,14.5732,14.5928,322300.0
2010-04-01 15:45:00,22.34,22.36,22.31,22.34,726500.0,14.5928,14.6058,14.5732,14.5928,726500.0
2010-04-01 15:50:00,22.33,22.36,22.32,22.36,668500.0,14.5862,14.6058,14.5797,14.6058,668500.0
2010-04-01 15:55:00,22.36,22.39,22.35,22.39,1446100.0,14.6058,14.6254,14.5993,14.6254,1446100.0
2010-04-05 09:30:00,22.48,22.51,22.35,22.35,1186300.0,14.6842,14.7038,14.5993,14.5993,1186300.0
2010-04-05 09:35:00,22.38,22.45,22.34,22.44,1038900.0,14.6189,14.6646,14.5928,14.6581,1038900.0
2010-04-05 09:40:00,22.43,22.47,22.42,22.46,605000.0,14.6516,14.6777,14.645,14.6712,605000.0
2010-04-05 09:45:00,22.46,22.5,22.45,22.49,786600.0,14.6712,14.6973,14.6646,14.6908,786600.0
2010-04-05 09:50:00,22.48,22.56,22.48,22.54,890100.0,14.6842,14.7365,14.6842,14.7234,890100.0
2010-04-05 09:55:00,22.55,22.6,22.54,22.56,738900.0,14.73,14.7626,14.7234,14.7365,738900.0
2010-04-05 10:00:00,22.56,22.6,22.54,22.58,618400.0,14.7365,14.7626,14.7234,14.7495,618400.0
2010-04-05 10:05:00,22.58,22.6,22.55,22.56,865300.0,14.7495,14.7626,14.73,14.7365,865300.0
2010-04-05 10:10:00,22.56,22.59,22.54,22.57,856400.0,14.7365,14.7561,14.7234,14.743,856400.0
2010-04-05 10:15:00,22.57,22.59,22.56,22.56,441600.0,14.743,14.7561,14.7365,14.7365,441600.0
2010-04-05 10:20:00,22.57,22.63,22.56,22.61,690100.0,14.743,14.7822,14.7365,14.7691,690100.0
2010-04-05 10:25:00,22.62,22.62,22.56,22.58,478000.0,14.7757,14.7757,14.7365,14.7495,478000.0
2010-04-05 10:30:00,22.57,22.62,22.57,22.6,390400.0,14.743,14.7757,14.743,14.7626,390400.0
2010-04-05 10:35:00,22.62,22.64,22.59,22.61,730900.0,14.7757,14.7887,14.7561,14.7691,730900.0
2010-04-05 10:40:00,22.6,22.65,22.59,22.64,531700.0,14.7626,14.7953,14.7561,14.7887,531700.0
2010-04-05 10:45:00,22.63,22.65,22.62,22.62,470900.0,14.7822,14.7953,14.7757,14.7757,470900.0
2010-04-05 10:50:00,22.62,22.65,22.62,22.63,858800.0,14.7757,14.7953,14.7757,14.7822,858800.0
2010-04-05 10:55:00,22.63,22.64,22.58,22.58,672500.0,14.7822,14.7887,14.7495,14.7495,672500.0
2010-04-05 11:00:00,22.59,22.59,22.55,22.58,792600.0,14.7561,14.7561,14.73,14.7495,792600.0
2010-04-05 11:05:00,22.59,22.62,22.58,22.59,528000.0,14.7561,14.7757,14.7495,14.7561,528000.0
2010-04-05 11:10:00,22.6,22.61,22.58,22.59,426000.0,14.7626,14.7691,14.7495,14.7561,426000.0
2010-04-05 11:15:00,22.6,22.6,22.57,22.6,287600.0,14.7626,14.7626,14.743,14.7626,287600.0
2010-04-05 11:20:00,22.6,22.62,22.59,22.62,321800.0,14.7626,14.7757,14.7561,14.7757,321800.0
2010-04-05 11:25:00,22.61,22.63,22.61,22.62,155800.0,14.7691,14.7822,14.7691,14.7757,155800.0
2010-04-05 11:30:00,22.62,22.63,22.6,22.61,488800.0,14.7757,14.7822,14.7626,14.7691,488800.0
2010-04-05 11:35:00,22.62,22.62,22.59,22.6,335100.0,14.7757,14.7757,14.7561,14.7626,335100.0
2010-04-05 11:40:00,22.59,22.6,22.58,22.59,199100.0,14.7561,14.7626,14.7495,14.7561,199100.0
2010-04-05 11:45:00,22.58,22.62,22.58,22.61,368400.0,14.7495,14.7757,14.7495,14.7691,368400.0
2010-04-05 11:50:00,22.61,22.63,22.61,22.62,258700.0,14.7691,14.7822,14.7691,14.7757,258700.0
2010-04-05 11:55:00,22.62,22.62,22.6,22.61,195000.0,14.7757,14.7757,14.7626,14.7691,195000.0
2010-04-05 12:00:00,22.61,22.62,22.59,22.6,199300.0,14.7691,14.7757,14.7561,14.7626,199300.0
2010-04-05 12:05:00,22.6,22.61,22.59,22.6,353400.0,14.7626,14.7691,14.7561,14.7626,353400.0
2010-04-05 12:10:00,22.59,22.61,22.56,22.57,244700.0,14.7561,14.7691,14.7365,14.743,244700.0
2010-04-05 12:15:00,22.56,22.59,22.55,22.56,260600.0,14.7365,14.7561,14.73,14.7365,260600.0
2010-04-05 12:20:00,22.55,22.58,22.55,22.56,432600.0,14.73,14.7495,14.73,14.7365,432600.0
2010-04-05 12:25:00,22.56,22.57,22.55,22.57,128400.0,14.7365,14.743,14.73,14.743,128400.0
2010-04-05 12:30:00,22.57,22.59,22.56,22.57,315500.0,14.743,14.7561,14.7365,14.743,315500.0
2010-04-05 12:35:00,22.57,22.59,22.56,22.58,302900.0,14.743,14.7561,14.7365,14.7495,302900.0
2010-04-05 12:40:00,22.58,22.59,22.57,22.58,203300.0,14.7495,14.7561,14.743,14.7495,203300.0
2010-04-05 12:45:00,22.57,22.6,22.57,22.59,416200.0,14.743,14.7626,14.743,14.7561,416200.0
2010-04-05 12:50:00,22.59,22.61,22.58,22.61,212100.0,14.7561,14.7691,14.7495,14.7691,212100.0
2010-04-05 12:55:00,22.61,22.62,22.59,22.6,273100.0,14.7691,14.7757,14.7561,14.7626,273100.0
2010-04-05 13:00:00,22.61,22.62,22.6,22.6,244300.0,14.7691,14.7757,14.7626,14.7626,244300.0
2010-04-05 13:05:00,22.61,22.61,22.57,22.59,416300.0,14.7691,14.7691,14.743,14.7561,416300.0
2010-04-05 13:10:00,22.58,22.61,22.57,22.6,386400.0,14.7495,14.7691,14.743,14.7626,386400.0
2010-04-05 13:15:00,22.6,22.61,22.6,22.6,148900.0,14.7626,14.7691,14.7626,14.7626,148900.0
2010-04-05 13:20:00,22.61,22.61,22.6,22.6,89500.0,14.7691,14.7691,14.7626,14.7626,89500.0
2010-04-05 13:25:00,22.6,22.62,22.59,22.61,331500.0,14.7626,14.7757,14.7561,14.7691,331500.0
2010-04-05 13:30:00,22.61,22.62,22.6,22.61,246000.0,14.7691,14.7757,14.7626,14.7691,246000.0
2010-04-05 13:35:00,22.61,22.62,22.57,22.58,241000.0,14.7691,14.7757,14.743,14.7495,241000.0
2010-04-05 13:40:00,22.57,22.59,22.56,22.56,418500.0,14.743,14.7561,14.7365,14.7365,418500.0
2010-04-05 13:45:00,22.56,22.58,22.55,22.55,296600.0,14.7365,14.7495,14.73,14.73,296600.0
2010-04-05 13:50:00,22.55,22.57,22.55,22.57,417500.0,14.73,14.743,14.73,14.743,417500.0
2010-04-05 13:55:00,22.56,22.57,22.55,22.56,163800.0,14.7365,14.743,14.73,14.7365,163800.0
2010-04-05 14:00:00,22.56,22.56,22.54,22.55,203900.0,14.7365,14.7365,14.7234,14.73,203900.0
2010-04-05 14:05:00,22.56,22.57,22.55,22.57,133800.0,14.7365,14.743,14.73,14.743,133800.0
2010-04-05 14:10:00,22.57,22.57,22.55,22.57,264000.0,14.743,14.743,14.73,14.743,264000.0
2010-04-05 14:15:00,22.57,22.58,22.55,22.58,224600.0,14.743,14.7495,14.73,14.7495,224600.0
2010-04-05 14:20:00,22.58,22.6,22.57,22.6,252300.0,14.7495,14.7626,14.743,14.7626,252300.0
2010-04-05 14:25:00,22.59,22.61,22.59,22.6,248900.0,14.7561,14.7691,14.7561,14.7626,248900.0
2010-04-05 14:30:00,22.59,22.63,22.59,22.61,397900.0,14.7561,14.7822,14.7561,14.7691,397900.0
2010-04-05 14:35:00,22.6,22.62,22.6,22.61,307400.0,14.7626,14.7757,14.7626,14.7691,307400.0
2010-04-05 14:40:00,22.62,22.63,22.61,22.63,309200.0,14.7757,14.7822,14.7691,14.7822,309200.0
2010-04-05 14:45:00,22.63,22.63,22.62,22.63,150700.0,14.7822,14.7822,14.7757,14.7822,150700.0
2010-04-05 14:50:00,22.62,22.63,22.61,22.61,337800.0,14.7757,14.7822,14.7691,14.7691,337800.0
2010-04-05 14:55:00,22.61,22.62,22.58,22.58,437700.0,14.7691,14.7757,14.7495,14.7495,437700.0
2010-04-05 15:00:00,22.58,22.6,22.57,22.6,276400.0,14.7495,14.7626,14.743,14.7626,276400.0
2010-04-05 15:05:00,22.59,22.6,22.55,22.55,360400.0,14.7561,14.7626,14.73,14.73,360400.0
2010-04-05 15:10:00,22.55,22.59,22.55,22.58,349900.0,14.73,14.7561,14.73,14.7495,349900.0
2010-04-05 15:15:00,22.59,22.6,22.57,22.59,288400.0,14.7561,14.7626,14.743,14.7561,288400.0
2010-04-05 15:20:00,22.6,22.61,22.59,22.61,192500.0,14.7626,14.7691,14.7561,14.7691,192500.0
2010-04-05 15:25:00,22.61,22.62,22.6,22.6,356200.0,14.7691,14.7757,14.7626,14.7626,356200.0
2010-04-05 15:30:00,22.6,22.61,22.58,22.58,285600.0,14.7626,14.7691,14.7495,14.7495,285600.0
2010-04-05 15:35:00,22.58,22.59,22.55,22.56,380700.0,14.7495,14.7561,14.73,14.7365,380700.0
2010-04-05 15:40:00,22.56,22.56,22.54,22.54,686700.0,14.7365,14.7365,14.7234,14.7234,686700.0
2010-04-05 15:45:00,22.55,22.58,22.54,22.56,762400.0,14.73,14.7495,14.7234,14.7365,762400.0
2010-04-05 15:50:00,22.56,22.58,22.55,22.57,626000.0,14.7365,14.7495,14.73,14.743,626000.0
2010-04-05 15:55:00,22.57,22.59,22.56,22.59,1075600.0,14.743,14.7561,14.7365,14.7561,1075600.0
2010-04-06 09:30:00,22.45,22.46,22.37,22.38,1593500.0,14.6646,14.6712,14.6124,14.6189,1593500.0
2010-04-06 09:35:00,22.38,22.45,22.35,22.4,1173800.0,14.6189,14.6646,14.5993,14.632,1173800.0
2010-04-06 09:40:00,22.4,22.42,22.3,22.32,1233500.0,14.632,14.645,14.5666,14.5797,1233500.0
2010-04-06 09:45:00,22.32,22.34,22.31,22.33,776500.0,14.5797,14.5928,14.5732,14.5862,776500.0
2010-04-06 09:50:00,22.33,22.34,22.29,22.3,966300.0,14.5862,14.5928,14.5601,14.5666,966300.0
2010-04-06 09:55:00,22.3,22.34,22.29,22.3,1363500.0,14.5666,14.5928,14.5601,14.5666,1363500.0
2010-04-06 10:00:00,22.3,22.3,22.26,22.29,1374900.0,14.5666,14.5666,14.5405,14.5601,1374900.0
2010-04-06 10:05:00,22.28,22.34,22.27,22.34,968100.0,14.5536,14.5928,14.5471,14.5928,968100.0
2010-04-06 10:10:00,22.33,22.38,22.33,22.38,730900.0,14.5862,14.6189,14.5862,14.6189,730900.0
2010-04-06 10:15:00,22.38,22.38,22.32,22.33,1341100.0,14.6189,14.6189,14.5797,14.5862,1341100.0
2010-04-06 10:20:00,22.34,22.35,22.31,22.33,617200.0,14.5928,14.5993,14.5732,14.5862,617200.0
2010-04-06 10:25:00,22.34,22.35,22.32,22.35,442700.0,14.5928,14.5993,14.5797,14.5993,442700.0
2010-04-06 10:30:00,22.35,22.36,22.32,22.35,677300.0,14.5993,14.6058,14.5797,14.5993,677300.0
2010-04-06 10:35:00,22.36,22.36,22.3,22.31,708000.0,14.6058,14.6058,14.5666,14.5732,708000.0
2010-04-06 10:40:00,22.31,22.34,22.31,22.33,721500.0,14.5732,14.5928,14.5732,14.5862,721500.0
2010-04-06 10:45:00,22.33,22.33,22.29,22.3,417200.0,14.5862,14.5862,14.5601,14.5666,417200.0
2010-04-06 10:50:00,22.29,22.3,22.29,22.29,221700.0,14.5601,14.5666,14.5601,14.5601,221700.0
2010-04-06 10:55:00,22.3,22.34,22.29,22.32,887700.0,14.5666,14.5928,14.5601,14.5797,887700.0
2010-04-06 11:00:00,22.33,22.35,22.31,22.33,490900.0,14.5862,14.5993,14.5732,14.5862,490900.0
2010-04-06 11:05:00,22.33,22.35,22.32,22.34,199000.0,14.5862,14.5993,14.5797,14.5928,199000.0
2010-04-06 11:10:00,22.33,22.36,22.32,22.34,621800.0,14.5862,14.6058,14.5797,14.5928,621800.0
2010-04-06 11:15:00,22.34,22.36,22.34,22.35,166500.0,14.5928,14.6058,14.5928,14.5993,166500.0
2010-04-06 11:20:00,22.35,22.39,22.35,22.39,404100.0,14.5993,14.6254,14.5993,14.6254,404100.0
2010-04-06 11:25:00,22.39,22.42,22.37,22.4,703000.0,14.6254,14.645,14.6124,14.632,703000.0
2010-04-06 11:30:00,22.39,22.42,22.38,22.4,445200.0,14.6254,14.645,14.6189,14.632,445200.0
2010-04-06 11:35:00,22.4,22.42,22.39,22.4,328900.0,14.632,14.645,14.6254,14.632,328900.0
2010-04-06 11:40:00,22.39,22.41,22.39,22.4,189700.0,14.6254,14.6385,14.6254,14.632,189700.0
2010-04-06 11:45:00,22.4,22.41,22.38,22.39,187400.0,14.632,14.6385,14.6189,14.6254,187400.0
2010-04-06 11:50:00,22.39,22.39,22.38,22.39,92500.0,14.6254,14.6254,14.6189,14.6254,92500.0
2010-04-06 11:55:00,22.39,22.4,22.37,22.4,431900.0,14.6254,14.632,14.6124,14.632,431900.0
2010-04-06 12:00:00,22.39,22.4,22.37,22.37,910400.0,14.6254,14.632,14.6124,14.6124,910400.0
2010-04-06 12:05:00,22.37,22.39,22.35,22.36,655000.0,14.6124,14.6254,14.5993,14.6058,655000.0
2010-04-06 12:10:00,22.37,22.37,22.34,22.35,337000.0,14.6124,14.6124,14.5928,14.5993,337000.0
2010-04-06 12:15:00,22.35,22.37,22.34,22.36,308300.0,14.5993,14.6124,14.5928,14.6058,308300.0
2010-04-06 12:20:00,22.37,22.38,22.36,22.38,237100.0,14.6124,14.6189,14.6058,14.6189,237100.0
2010-04-06 12:25:00,22.38,22.38,22.37,22.38,295400.0,14.6189,14.6189,14.6124,14.6189,295400.0
2010-04-06 12:30:00,22.37,22.38,22.34,22.35,309600.0,14.6124,14.6189,14.5928,14.5993,309600.0
2010-04-06 12:35:00,22.35,22.36,22.32,22.33,787900.0,14.5993,14.6058,14.5797,14.5862,787900.0
2010-04-06 12:40:00,22.33,22.33,22.31,22.31,342000.0,14.5862,14.5862,14.5732,14.5732,342000.0
2010-04-06 12:45:00,22.32,22.32,22.29,22.3,1539000.0,14.5797,14.5797,14.5601,14.5666,1539000.0
2010-04-06 12:50:00,22.3,22.31,22.28,22.28,1268800.0,14.5666,14.5732,14.5536,14.5536,1268800.0
2010-04-06 12:55:00,22.29,22.32,22.28,22.31,402900.0,14.5601,14.5797,14.5536,14.5732,402900.0
2010-04-06 13:00:00,22.32,22.33,22.31,22.32,368900.0,14.5797,14.5862,14.5732,14.5797,368900.0
2010-04-06 13:05:00,22.32,22.34,22.31,22.32,527400.0,14.5797,14.5928,14.5732,14.5797,527400.0
2010-04-06 13:10:00,22.33,22.33,22.3,22.31,168400.0,14.5862,14.5862,14.5666,14.5732,168400.0
2010-04-06 13:15:00,22.3,22.31,22.28,22.28,772000.0,14.5666,14.5732,14.5536,14.5536,772000.0
2010-04-06 13:20:00,22.28,22.32,22.28,22.32,303500.0,14.5536,14.5797,14.5536,14.5797,303500.0
2010-04-06 13:25:00,22.32,22.33,22.31,22.31,272900.0,14.5797,14.5862,14.5732,14.5732,272900.0
2010-04-06 13:30:00,22.32,22.33,22.3,22.31,324800.0,14.5797,14.5862,14.5666,14.5732,324800.0
2010-04-06 13:35:00,22.31,22.32,22.3,22.32,136400.0,14.5732,14.5797,14.5666,14.5797,136400.0
2010-04-06 13:40:00,22.31,22.32,22.3,22.31,420700.0,14.5732,14.5797,14.5666,14.5732,420700.0
2010-04-06 13:45:00,22.31,22.32,22.3,22.31,319400.0,14.5732,14.5797,14.5666,14.5732,319400.0
2010-04-06 13:50:00,22.31,22.35,22.31,22.35,584100.0,14.5732,14.5993,14.5732,14.5993,584100.0
2010-04-06 13:55:00,22.35,22.35,22.32,22.34,284700.0,14.5993,14.5993,14.5797,14.5928,284700.0
2010-04-06 14:00:00,22.33,22.37,22.33,22.37,412900.0,14.5862,14.6124,14.5862,14.6124,412900.0
2010-04-06 14:05:00,22.36,22.38,22.35,22.37,795000.0,14.6058,14.6189,14.5993,14.6124,795000.0
2010-04-06 14:10:00,22.38,22.4,22.35,22.4,761900.0,14.6189,14.632,14.5993,14.632,761900.0
2010-04-06 14:15:00,22.4,22.43,22.39,22.43,654200.0,14.632,14.6516,14.6254,14.6516,654200.0
2010-04-06 14:20:00,22.43,22.46,22.42,22.44,615200.0,14.6516,14.6712,14.645,14.6581,615200.0
2010-04-06 14:25:00,22.44,22.45,22.43,22.45,400900.0,14.6581,14.6646,14.6516,14.6646,400900.0
2010-04-06 14:30:00,22.45,22.47,22.44,22.47,432700.0,14.6646,14.6777,14.6581,14.6777,432700.0
2010-04-06 14:35:00,22.47,22.48,22.45,22.47,380800.0,14.6777,14.6842,14.6646,14.6777,380800.0
2010-04-06 14:40:00,22.48,22.48,22.44,22.47,396600.0,14.6842,14.6842,14.6581,14.6777,396600.0
2010-04-06 14:45:00,22.47,22.47,22.43,22.43,520000.0,14.6777,14.6777,14.6516,14.6516,520000.0
2010-04-06 14:50:00,22.44,22.45,22.42,22.44,410100.0,14.6581,14.6646,14.645,14.6581,410100.0
2010-04-06 14:55:00,22.44,22.45,22.44,22.44,156900.0,14.6581,14.6646,14.6581,14.6581,156900.0
2010-04-06 15:00:00,22.44,22.45,22.42,22.42,442800.0,14.6581,14.6646,14.645,14.645,442800.0
2010-04-06 15:05:00,22.43,22.43,22.42,22.42,162200.0,14.6516,14.6516,14.645,14.645,162200.0
2010-04-06 15:10:00,22.42,22.44,22.42,22.43,329700.0,14.645,14.6581,14.645,14.6516,329700.0
2010-04-06 15:15:00,22.42,22.43,22.39,22.4,394400.0,14.645,14.6516,14.6254,14.632,394400.0
2010-04-06 15:20:00,22.41,22.41,22.38,22.38,440100.0,14.6385,14.6385,14.6189,14.6189,440100.0
2010-04-06 15:25:00,22.38,22.39,22.36,22.36,284400.0,14.6189,14.6254,14.6058,14.6058,284400.0
2010-04-06 15:30:00,22.37,22.4,22.36,22.4,493100.0,14.6124,14.632,14.6058,14.632,493100.0
2010-04-06 15:35:00,22.4,22.44,22.39,22.42,554600.0,14.632,14.6581,14.6254,14.645,554600.0
2010-04-06 15:40:00,22.41,22.44,22.4,22.43,407000.0,14.6385,14.6581,14.632,14.6516,407000.0
2010-04-06 15:45:00,22.44,22.44,22.41,22.42,701600.0,14.6581,14.6581,14.6385,14.645,701600.0
2010-04-06 15:50:00,22.41,22.43,22.4,22.42,810700.0,14.6385,14.6516,14.632,14.645,810700.0
2010-04-06 15:55:00,22.42,22.43,22.4,22.41,1029800.0,14.645,14.6516,14.632,14.6385,1029800.0
2010-04-07 09:30:00,22.42,22.43,22.33,22.34,2091600.0,14.645,14.6516,14.5862,14.5928,2091600.0
2010-04-07 09:35:00,22.33,22.34,22.25,22.3,2395400.0,14.5862,14.5928,14.534,14.5666,2395400.0
2010-04-07 09:40:00,22.31,22.34,22.29,22.32,943100.0,14.5732,14.5928,14.5601,14.5797,943100.0
2010-04-07 09:45:00,22.32,22.36,22.29,22.3,1218000.0,14.5797,14.6058,14.5601,14.5666,1218000.0
2010-04-07 09:50:00,22.31,22.35,22.3,22.34,900400.0,14.5732,14.5993,14.5666,14.5928,900400.0
2010-04-07 09:55:00,22.35,22.36,22.31,22.36,937200.0,14.5993,14.6058,14.5732,14.6058,937200.0
2010-04-07 10:00:00,22.36,22.36,22.31,22.35,800300.0,14.6058,14.6058,14.5732,14.5993,800300.0
2010-04-07 10:05:00,22.35,22.43,22.35,22.43,752200.0,14.5993,14.6516,14.5993,14.6516,752200.0
2010-04-07 10:10:00,22.43,22.51,22.43,22.48,1508300.0,14.6516,14.7038,14.6516,14.6842,1508300.0
2010-04-07 10:15:00,22.49,22.5,22.47,22.49,736700.0,14.6908,14.6973,14.6777,14.6908,736700.0
2010-04-07 10:20:00,22.49,22.49,22.44,22.45,642900.0,14.6908,14.6908,14.6581,14.6646,642900.0
2010-04-07 10:25:00,22.44,22.47,22.44,22.44,292500.0,14.6581,14.6777,14.6581,14.6581,292500.0
2010-04-07 10:30:00,22.44,22.47,22.41,22.46,671500.0,14.6581,14.6777,14.6385,14.6712,671500.0
2010-04-07 10:35:00,22.47,22.48,22.44,22.45,557700.0,14.6777,14.6842,14.6581,14.6646,557700.0
2010-04-07 10:40:00,22.45,22.46,22.38,22.39,1208600.0,14.6646,14.6712,14.6189,14.6254,1208600.0
2010-04-07 10:45:00,22.4,22.4,22.32,22.36,788000.0,14.632,14.632,14.5797,14.6058,788000.0
2010-04-07 10:50:00,22.35,22.4,22.34,22.37,807300.0,14.5993,14.632,14.5928,14.6124,807300.0
2010-04-07 10:55:00,22.36,22.38,22.33,22.36,644600.0,14.6058,14.6189,14.5862,14.6058,644600.0
2010-04-07 11:00:00,22.36,22.38,22.31,22.36,1090000.0,14.6058,14.6189,14.5732,14.6058,1090000.0
2010-04-07 11:05:00,22.36,22.4,22.34,22.4,572200.0,14.6058,14.632,14.5928,14.632,572200.0
2010-04-07 11:10:00,22.4,22.41,22.36,22.41,535100.0,14.632,14.6385,14.6058,14.6385,535100.0
2010-04-07 11:15:00,22.41,22.43,22.39,22.4,755600.0,14.6385,14.6516,14.6254,14.632,755600.0
2010-04-07 11:20:00,22.4,22.41,22.36,22.36,892300.0,14.632,14.6385,14.6058,14.6058,892300.0
2010-04-07 11:25:00,22.37,22.41,22.35,22.4,1249400.0,14.6124,14.6385,14.5993,14.632,1249400.0
2010-04-07 11:30:00,22.4,22.4,22.35,22.37,521300.0,14.632,14.632,14.5993,14.6124,521300.0
2010-04-07 11:35:00,22.38,22.38,22.35,22.37,641600.0,14.6189,14.6189,14.5993,14.6124,641600.0
2010-04-07 11:40:00,22.36,22.41,22.35,22.39,528000.0,14.6058,14.6385,14.5993,14.6254,528000.0
2010-04-07 11:45:00,22.4,22.41,22.38,22.41,236800.0,14.632,14.6385,14.6189,14.6385,236800.0
2010-04-07 11:50:00,22.4,22.44,22.4,22.44,543700.0,14.632,14.6581,14.632,14.6581,543700.0
2010-04-07 11:55:00,22.44,22.44,22.41,22.41,539700.0,14.6581,14.6581,14.6385,14.6385,539700.0
2010-04-07 12:00:00,22.41,22.44,22.4,22.41,351900.0,14.6385,14.6581,14.632,14.6385,351900.0
2010-04-07 12:05:00,22.41,22.44,22.41,22.43,210300.0,14.6385,14.6581,14.6385,14.6516,210300.0
2010-04-07 12:10:00,22.43,22.46,22.42,22.46,520200.0,14.6516,14.6712,14.645,14.6712,520200.0
2010-04-07 12:15:00,22.46,22.48,22.45,22.47,655500.0,14.6712,14.6842,14.6646,14.6777,655500.0
2010-04-07 12:20:00,22.47,22.48,22.45,22.46,375900.0,14.6777,14.6842,14.6646,14.6712,375900.0
2010-04-07 12:25:00,22.45,22.47,22.45,22.45,315000.0,14.6646,14.6777,14.6646,14.6646,315000.0
2010-04-07 12:30:00,22.45,22.47,22.45,22.45,121900.0,14.6646,14.6777,14.6646,14.6646,121900.0
2010-04-07 12:35:00,22.45,22.48,22.44,22.47,287600.0,14.6646,14.6842,14.6581,14.6777,287600.0
2010-04-07 12:40:00,22.47,22.49,22.47,22.48,381800.0,14.6777,14.6908,14.6777,14.6842,381800.0
2010-04-07 12:45:00,22.47,22.49,22.47,22.48,201100.0,14.6777,14.6908,14.6777,14.6842,201100.0
2010-04-07 12:50:00,22.48,22.53,22.48,22.51,555700.0,14.6842,14.7169,14.6842,14.7038,555700.0
2010-04-07 12:55:00,22.51,22.53,22.51,22.53,296100.0,14.7038,14.7169,14.7038,14.7169,296100.0
2010-04-07 13:00:00,22.53,22.6,22.52,22.6,1155000.0,14.7169,14.7626,14.7104,14.7626,1155000.0
2010-04-07 13:05:00,22.61,22.65,22.58,22.58,1514100.0,14.7691,14.7953,14.7495,14.7495,1514100.0
2010-04-07 13:10:00,22.58,22.63,22.58,22.63,1030900.0,14.7495,14.7822,14.7495,14.7822,1030900.0
2010-04-07 13:15:00,22.63,22.64,22.6,22.62,629500.0,14.7822,14.7887,14.7626,14.7757,629500.0
2010-04-07 13:20:00,22.61,22.65,22.61,22.65,362200.0,14.7691,14.7953,14.7691,14.7953,362200.0
2010-04-07 13:25:00,22.65,22.68,22.63,22.64,795900.0,14.7953,14.8149,14.7822,14.7887,795900.0
2010-04-07 13:30:00,22.64,22.65,22.6,22.6,318100.0,14.7887,14.7953,14.7626,14.7626,318100.0
2010-04-07 13:35:00,22.6,22.61,22.58,22.58,356700.0,14.7626,14.7691,14.7495,14.7495,356700.0
2010-04-07 13:40:00,22.58,22.6,22.55,22.57,637900.0,14.7495,14.7626,14.73,14.743,637900.0
2010-04-07 13:45:00,22.57,22.58,22.53,22.56,362100.0,14.743,14.7495,14.7169,14.7365,362100.0
2010-04-07 13:50:00,22.56,22.59,22.55,22.58,395900.0,14.7365,14.7561,14.73,14.7495,395900.0
2010-04-07 13:55:00,22.58,22.59,22.54,22.58,486600.0,14.7495,14.7561,14.7234,14.7495,486600.0
2010-04-07 14:00:00,22.58,22.58,22.52,22.53,576500.0,14.7495,14.7495,14.7104,14.7169,576500.0
2010-04-07 14:05:00,22.52,22.57,22.52,22.56,306100.0,14.7104,14.743,14.7104,14.7365,306100.0
2010-04-07 14:10:00,22.56,22.58,22.54,22.55,604800.0,14.7365,14.7495,14.7234,14.73,604800.0
2010-04-07 14:15:00,22.55,22.55,22.51,22.52,869200.0,14.73,14.73,14.7038,14.7104,869200.0
2010-04-07 14:20:00,22.51,22.52,22.49,22.51,570400.0,14.7038,14.7104,14.6908,14.7038,570400.0
2010-04-07 14:25:00,22.5,22.51,22.47,22.49,782700.0,14.6973,14.7038,14.6777,14.6908,782700.0
2010-04-07 14:30:00,22.49,22.51,22.45,22.48,934500.0,14.6908,14.7038,14.6646,14.6842,934500.0
2010-04-07 14:35:00,22.47,22.54,22.46,22.51,755900.0,14.6777,14.7234,14.6712,14.7038,755900.0
2010-04-07 14:40:00,22.51,22.52,22.47,22.5,453700.0,14.7038,14.7104,14.6777,14.6973,453700.0
2010-04-07 14:45:00,22.5,22.53,22.5,22.5,500300.0,14.6973,14.7169,14.6973,14.6973,500300.0
2010-04-07 14:50:00,22.5,22.52,22.5,22.5,398200.0,14.6973,14.7104,14.6973,14.6973,398200.0
2010-04-07 14:55:00,22.5,22.51,22.45,22.47,705800.0,14.6973,14.7038,14.6646,14.6777,705800.0
2010-04-07 15:00:00,22.47,22.48,22.4,22.43,963000.0,14.6777,14.6842,14.632,14.6516,963000.0
2010-04-07 15:05:00,22.44,22.46,22.38,22.38,1291500.0,14.6581,14.6712,14.6189,14.6189,1291500.0
2010-04-07 15:10:00,22.38,22.39,22.35,22.35,876000.0,14.6189,14.6254,14.5993,14.5993,876000.0
2010-04-07 15:15:00,22.35,22.41,22.31,22.41,1468600.0,14.5993,14.6385,14.5732,14.6385,1468600.0
2010-04-07 15:20:00,22.41,22.41,22.37,22.4,472200.0,14.6385,14.6385,14.6124,14.632,472200.0
2010-04-07 15:25:00,22.4,22.42,22.39,22.39,392600.0,14.632,14.645,14.6254,14.6254,392600.0
2010-04-07 15:30:00,22.39,22.41,22.37,22.38,679500.0,14.6254,14.6385,14.6124,14.6189,679500.0
2010-04-07 15:35:00,22.38,22.46,22.36,22.44,695800.0,14.6189,14.6712,14.6058,14.6581,695800.0
2010-04-07 15:40:00,22.45,22.45,22.39,22.41,661100.0,14.6646,14.6646,14.6254,14.6385,661100.0
2010-04-07 15:45:00,22.42,22.44,22.4,22.41,674300.0,14.645,14.6581,14.632,14.6385,674300.0
2010-04-07 15:50:00,22.41,22.43,22.4,22.41,787500.0,14.6385,14.6516,14.632,14.6385,787500.0
2010-04-07 15:55:00,22.42,22.46,22.41,22.44,1758800.0,14.645,14.6712,14.6385,14.6581,1758800.0
2010-04-08 09:30:00,22.38,22.39,22.26,22.29,1036000.0,14.6189,14.6254,14.5405,14.5601,1036000.0
2010-04-08 09:35:00,22.29,22.3,22.26,22.27,899300.0,14.5601,14.5666,14.5405,14.5471,899300.0
2010-04-08 09:40:00,22.27,22.27,22.21,22.24,985600.0,14.5471,14.5471,14.5079,14.5275,985600.0
2010-04-08 09:45:00,22.23,22.25,22.21,22.23,1001800.0,14.5209,14.534,14.5079,14.5209,1001800.0
2010-04-08 09:50:00,22.23,22.29,22.22,22.27,858000.0,14.5209,14.5601,14.5144,14.5471,858000.0
2010-04-08 09:55:00,22.27,22.28,22.17,22.2,1345400.0,14.5471,14.5536,14.4817,14.5013,1345400.0
2010-04-08 10:00:00,22.2,22.25,22.19,22.2,995700.0,14.5013,14.534,14.4948,14.5013,995700.0
2010-04-08 10:05:00,22.2,22.21,22.17,22.17,970700.0,14.5013,14.5079,14.4817,14.4817,970700.0
2010-04-08 10:10:00,22.17,22.22,22.16,22.19,728100.0,14.4817,14.5144,14.4752,14.4948,728100.0
2010-04-08 10:15:00,22.19,22.23,22.17,22.22,726400.0,14.4948,14.5209,14.4817,14.5144,726400.0
2010-04-08 10:20:00,22.23,22.25,22.21,22.25,685500.0,14.5209,14.534,14.5079,14.534,685500.0
2010-04-08 10:25:00,22.26,22.26,22.22,22.25,589300.0,14.5405,14.5405,14.5144,14.534,589300.0
2010-04-08 10:30:00,22.25,22.26,22.22,22.23,593200.0,14.534,14.5405,14.5144,14.5209,593200.0
2010-04-08 10:35:00,22.22,22.23,22.2,22.2,396000.0,14.5144,14.5209,14.5013,14.5013,396000.0
2010-04-08 10:40:00,22.2,22.24,22.2,22.2,1250100.0,14.5013,14.5275,14.5013,14.5013,1250100.0
2010-04-08 10:45:00,22.19,22.24,22.19,22.23,807600.0,14.4948,14.5275,14.4948,14.5209,807600.0
2010-04-08 10:50:00,22.24,22.24,22.21,22.24,290600.0,14.5275,14.5275,14.5079,14.5275,290600.0
2010-04-08 10:55:00,22.23,22.24,22.22,22.23,448500.0,14.5209,14.5275,14.5144,14.5209,448500.0
2010-04-08 11:00:00,22.22,22.31,22.22,22.31,614600.0,14.5144,14.5732,14.5144,14.5732,614600.0
2010-04-08 11:05:00,22.31,22.32,22.27,22.3,1054600.0,14.5732,14.5797,14.5471,14.5666,1054600.0
2010-04-08 11:10:00,22.29,22.3,22.24,22.26,280600.0,14.5601,14.5666,14.5275,14.5405,280600.0
2010-04-08 11:15:00,22.27,22.27,22.22,22.22,288000.0,14.5471,14.5471,14.5144,14.5144,288000.0
2010-04-08 11:20:00,22.22,22.23,22.2,22.22,539100.0,14.5144,14.5209,14.5013,14.5144,539100.0
2010-04-08 11:25:00,22.22,22.23,22.2,22.2,378600.0,14.5144,14.5209,14.5013,14.5013,378600.0
2010-04-08 11:30:00,22.21,22.22,22.2,22.22,126000.0,14.5079,14.5144,14.5013,14.5144,126000.0
2010-04-08 11:35:00,22.22,22.25,22.21,22.25,483700.0,14.5144,14.534,14.5079,14.534,483700.0
2010-04-08 11:40:00,22.25,22.25,22.22,22.24,367400.0,14.534,14.534,14.5144,14.5275,367400.0
2010-04-08 11:45:00,22.25,22.3,22.25,22.29,665000.0,14.534,14.5666,14.534,14.5601,665000.0
2010-04-08 11:50:00,22.29,22.31,22.26,22.28,426200.0,14.5601,14.5732,14.5405,14.5536,426200.0
2010-04-08 11:55:00,22.27,22.29,22.25,22.27,423300.0,14.5471,14.5601,14.534,14.5471,423300.0
2010-04-08 12:00:00,22.27,22.28,22.24,22.26,198100.0,14.5471,14.5536,14.5275,14.5405,198100.0
2010-04-08 12:05:00,22.26,22.28,22.24,22.27,283500.0,14.5405,14.5536,14.5275,14.5471,283500.0
2010-04-08 12:10:00,22.26,22.28,22.24,22.28,394100.0,14.5405,14.5536,14.5275,14.5536,394100.0
2010-04-08 12:15:00,22.28,22.3,22.27,22.29,214700.0,14.5536,14.5666,14.5471,14.5601,214700.0
2010-04-08 12:20:00,22.28,22.33,22.28,22.33,482800.0,14.5536,14.5862,14.5536,14.5862,482800.0
2010-04-08 12:25:00,22.32,22.34,22.31,22.32,407900.0,14.5797,14.5928,14.5732,14.5797,407900.0
2010-04-08 12:30:00,22.32,22.33,22.29,22.3,440000.0,14.5797,14.5862,14.5601,14.5666,440000.0
2010-04-08 12:35:00,22.3,22.33,22.3,22.33,247600.0,14.5666,14.5862,14.5666,14.5862,247600.0
2010-04-08 12:40:00,22.33,22.33,22.32,22.33,55300.0,14.5862,14.5862,14.5797,14.5862,55300.0
2010-04-08 12:45:00,22.33,22.35,22.32,22.32,286900.0,14.5862,14.5993,14.5797,14.5797,286900.0
2010-04-08 12:50:00,22.33,22.34,22.32,22.32,133400.0,14.5862,14.5928,14.5797,14.5797,133400.0
2010-04-08 12:55:00,22.32,22.35,22.32,22.35,176500.0,14.5797,14.5993,14.5797,14.5993,176500.0
2010-04-08 13:00:00,22.34,22.36,22.33,22.35,336800.0,14.5928,14.6058,14.5862,14.5993,336800.0
2010-04-08 13:05:00,22.35,22.39,22.32,22.33,445200.0,14.5993,14.6254,14.5797,14.5862,445200.0
2010-04-08 13:10:00,22.32,22.34,22.31,22.32,351300.0,14.5797,14.5928,14.5732,14.5797,351300.0
2010-04-08 13:15:00,22.33,22.33,22.31,22.31,117300.0,14.5862,14.5862,14.5732,14.5732,117300.0
2010-04-08 13:20:00,22.32,22.34,22.3,22.34,252000.0,14.5797,14.5928,14.5666,14.5928,252000.0
2010-04-08 13:25:00,22.33,22.35,22.32,22.33,351500.0,14.5862,14.5993,14.5797,14.5862,351500.0
2010-04-08 13:30:00,22.33,22.35,22.32,22.33,336800.0,14.5862,14.5993,14.5797,14.5862,336800.0
2010-04-08 13:35:00,22.33,22.36,22.33,22.36,349200.0,14.5862,14.6058,14.5862,14.6058,349200.0
2010-04-08 13:40:00,22.36,22.37,22.34,22.36,292400.0,14.6058,14.6124,14.5928,14.6058,292400.0
2010-04-08 13:45:00,22.37,22.37,22.33,22.35,346000.0,14.6124,14.6124,14.5862,14.5993,346000.0
2010-04-08 13:50:00,22.34,22.36,22.33,22.34,347700.0,14.5928,14.6058,14.5862,14.5928,347700.0
2010-04-08 13:55:00,22.34,22.34,22.31,22.32,229100.0,14.5928,14.5928,14.5732,14.5797,229100.0
2010-04-08 14:00:00,22.33,22.34,22.32,22.34,209300.0,14.5862,14.5928,14.5797,14.5928,209300.0
2010-04-08 14:05:00,22.33,22.34,22.32,22.33,119900.0,14.5862,14.5928,14.5797,14.5862,119900.0
2010-04-08 14:10:00,22.32,22.33,22.31,22.33,222000.0,14.5797,14.5862,14.5732,14.5862,222000.0
2010-04-08 14:15:00,22.33,22.36,22.32,22.36,291300.0,14.5862,14.6058,14.5797,14.6058,291300.0
2010-04-08 14:20:00,22.35,22.37,22.34,22.35,270700.0,14.5993,14.6124,14.5928,14.5993,270700.0
2010-04-08 14:25:00,22.34,22.38,22.34,22.36,338600.0,14.5928,14.6189,14.5928,14.6058,338600.0
2010-04-08 14:30:00,22.36,22.37,22.33,22.34,224600.0,14.6058,14.6124,14.5862,14.5928,224600.0
2010-04-08 14:35:00,22.34,22.34,22.31,22.33,379300.0,14.5928,14.5928,14.5732,14.5862,379300.0
2010-04-08 14:40:00,22.33,22.37,22.32,22.34,336900.0,14.5862,14.6124,14.5797,14.5928,336900.0
2010-04-08 14:45:00,22.34,22.36,22.33,22.36,673300.0,14.5928,14.6058,14.5862,14.6058,673300.0
2010-04-08 14:50:00,22.36,22.38,22.35,22.35,311200.0,14.6058,14.6189,14.5993,14.5993,311200.0
2010-04-08 14:55:00,22.35,22.37,22.34,22.36,406800.0,14.5993,14.6124,14.5928,14.6058,406800.0
2010-04-08 15:00:00,22.36,22.38,22.35,22.36,483200.0,14.6058,14.6189,14.5993,14.6058,483200.0
2010-04-08 15:05:00,22.36,22.37,22.34,22.35,306600.0,14.6058,14.6124,14.5928,14.5993,306600.0
2010-04-08 15:10:00,22.34,22.35,22.32,22.32,311100.0,14.5928,14.5993,14.5797,14.5797,311100.0
2010-04-08 15:15:00,22.32,22.34,22.31,22.34,330800.0,14.5797,14.5928,14.5732,14.5928,330800.0
2010-04-08 15:20:00,22.34,22.37,22.34,22.36,342800.0,14.5928,14.6124,14.5928,14.6058,342800.0
2010-04-08 15:25:00,22.36,22.39,22.36,22.38,640500.0,14.6058,14.6254,14.6058,14.6189,640500.0
2010-04-08 15:30:00,22.38,22.39,22.37,22.39,505100.0,14.6189,14.6254,14.6124,14.6254,505100.0
2010-04-08 15:35:00,22.39,22.41,22.38,22.38,517500.0,14.6254,14.6385,14.6189,14.6189,517500.0
2010-04-08 15:40:00,22.38,22.38,22.35,22.35,694100.0,14.6189,14.6189,14.5993,14.5993,694100.0
2010-04-08 15:45:00,22.35,22.36,22.34,22.35,390700.0,14.5993,14.6058,14.5928,14.5993,390700.0
2010-04-08 15:50:00,22.35,22.35,22.33,22.33,859500.0,14.5993,14.5993,14.5862,14.5862,859500.0
2010-04-08 15:55:00,22.33,22.34,22.3,22.31,1620100.0,14.5862,14.5928,14.5666,14.5732,1620100.0
2010-04-09 09:30:00,22.39,22.5,22.38,22.47,1645400.0,14.6254,14.6973,14.6189,14.6777,1645400.0
2010-04-09 09:35:00,22.48,22.49,22.41,22.46,1011200.0,14.6842,14.6908,14.6385,14.6712,1011200.0
2010-04-09 09:40:00,22.47,22.49,22.41,22.41,675300.0,14.6777,14.6908,14.6385,14.6385,675300.0
2010-04-09 09:45:00,22.41,22.43,22.37,22.38,722000.0,14.6385,14.6516,14.6124,14.6189,722000.0
2010-04-09 09:50:00,22.37,22.41,22.36,22.39,974600.0,14.6124,14.6385,14.6058,14.6254,974600.0
2010-04-09 09:55:00,22.39,22.49,22.39,22.48,816100.0,14.6254,14.6908,14.6254,14.6842,816100.0
2010-04-09 10:00:00,22.48,22.5,22.47,22.48,1022700.0,14.6842,14.6973,14.6777,14.6842,1022700.0
2010-04-09 10:05:00,22.48,22.49,22.46,22.47,546800.0,14.6842,14.6908,14.6712,14.6777,546800.0
2010-04-09 10:10:00,22.47,22.48,22.45,22.45,440100.0,14.6777,14.6842,14.6646,14.6646,440100.0
2010-04-09 10:15:00,22.45,22.47,22.45,22.46,623700.0,14.6646,14.6777,14.6646,14.6712,623700.0
2010-04-09 10:20:00,22.46,22.48,22.45,22.45,439300.0,14.6712,14.6842,14.6646,14.6646,439300.0
2010-04-09 10:25:00,22.46,22.48,22.42,22.45,1344000.0,14.6712,14.6842,14.645,14.6646,1344000.0
2010-04-09 10:30:00,22.45,22.48,22.41,22.44,1252300.0,14.6646,14.6842,14.6385,14.6581,1252300.0
2010-04-09 10:35:00,22.44,22.47,22.43,22.47,517300.0,14.6581,14.6777,14.6516,14.6777,517300.0
2010-04-09 10:40:00,22.46,22.48,22.45,22.48,769200.0,14.6712,14.6842,14.6646,14.6842,769200.0
2010-04-09 10:45:00,22.47,22.49,22.45,22.46,304000.0,14.6777,14.6908,14.6646,14.6712,304000.0
2010-04-09 10:50:00,22.45,22.48,22.45,22.46,379000.0,14.6646,14.6842,14.6646,14.6712,379000.0
2010-04-09 10:55:00,22.46,22.48,22.45,22.45,373200.0,14.6712,14.6842,14.6646,14.6646,373200.0
2010-04-09 11:00:00,22.45,22.48,22.45,22.47,468000.0,14.6646,14.6842,14.6646,14.6777,468000.0
2010-04-09 11:05:00,22.46,22.48,22.45,22.46,306500.0,14.6712,14.6842,14.6646,14.6712,306500.0
2010-04-09 11:10:00,22.47,22.47,22.45,22.45,372700.0,14.6777,14.6777,14.6646,14.6646,372700.0
2010-04-09 11:15:00,22.45,22.47,22.44,22.47,477600.0,14.6646,14.6777,14.6581,14.6777,477600.0
2010-04-09 11:20:00,22.46,22.48,22.45,22.47,683900.0,14.6712,14.6842,14.6646,14.6777,683900.0
2010-04-09 11:25:00,22.47,22.48,22.46,22.48,583400.0,14.6777,14.6842,14.6712,14.6842,583400.0
2010-04-09 11:30:00,22.48,22.48,22.45,22.47,633500.0,14.6842,14.6842,14.6646,14.6777,633500.0
2010-04-09 11:35:00,22.46,22.47,22.45,22.47,547900.0,14.6712,14.6777,14.6646,14.6777,547900.0
2010-04-09 11:40:00,22.46,22.47,22.45,22.46,413400.0,14.6712,14.6777,14.6646,14.6712,413400.0
2010-04-09 11:45:00,22.46,22.47,22.45,22.47,265900.0,14.6712,14.6777,14.6646,14.6777,265900.0
2010-04-09 11:50:00,22.47,22.47,22.45,22.45,333400.0,14.6777,14.6777,14.6646,14.6646,333400.0
2010-04-09 11:55:00,22.46,22.46,22.42,22.43,748400.0,14.6712,14.6712,14.645,14.6516,748400.0
2010-04-09 12:00:00,22.43,22.46,22.43,22.46,147800.0,14.6516,14.6712,14.6516,14.6712,147800.0
2010-04-09 12:05:00,22.46,22.48,22.45,22.47,432600.0,14.6712,14.6842,14.6646,14.6777,432600.0
2010-04-09 12:10:00,22.48,22.48,22.47,22.48,267900.0,14.6842,14.6842,14.6777,14.6842,267900.0
2010-04-09 12:15:00,22.48,22.48,22.46,22.48,1055500.0,14.6842,14.6842,14.6712,14.6842,1055500.0
2010-04-09 12:20:00,22.48,22.48,22.47,22.48,670900.0,14.6842,14.6842,14.6777,14.6842,670900.0
2010-04-09 12:25:00,22.47,22.5,22.47,22.49,1102100.0,14.6777,14.6973,14.6777,14.6908,1102100.0
2010-04-09 12:30:00,22.48,22.49,22.47,22.48,259600.0,14.6842,14.6908,14.6777,14.6842,259600.0
2010-04-09 12:35:00,22.48,22.49,22.47,22.48,208400.0,14.6842,14.6908,14.6777,14.6842,208400.0
2010-04-09 12:40:00,22.48,22.5,22.47,22.48,339700.0,14.6842,14.6973,14.6777,14.6842,339700.0
2010-04-09 12:45:00,22.47,22.48,22.46,22.46,182000.0,14.6777,14.6842,14.6712,14.6712,182000.0
2010-04-09 12:50:00,22.46,22.47,22.46,22.46,222400.0,14.6712,14.6777,14.6712,14.6712,222400.0
2010-04-09 12:55:00,22.46,22.48,22.46,22.48,161800.0,14.6712,14.6842,14.6712,14.6842,161800.0
2010-04-09 13:00:00,22.48,22.49,22.46,22.46,340000.0,14.6842,14.6908,14.6712,14.6712,340000.0
2010-04-09 13:05:00,22.46,22.47,22.44,22.45,440300.0,14.6712,14.6777,14.6581,14.6646,440300.0
2010-04-09 13:10:00,22.45,22.48,22.45,22.47,219900.0,14.6646,14.6842,14.6646,14.6777,219900.0
2010-04-09 13:15:00,22.47,22.48,22.44,22.47,341000.0,14.6777,14.6842,14.6581,14.6777,341000.0
2010-04-09 13:20:00,22.46,22.48,22.45,22.47,522600.0,14.6712,14.6842,14.6646,14.6777,522600.0
2010-04-09 13:25:00,22.47,22.48,22.46,22.46,155500.0,14.6777,14.6842,14.6712,14.6712,155500.0
2010-04-09 13:30:00,22.47,22.48,22.46,22.47,134300.0,14.6777,14.6842,14.6712,14.6777,134300.0
2010-04-09 13:35:00,22.48,22.49,22.46,22.49,449800.0,14.6842,14.6908,14.6712,14.6908,449800.0
2010-04-09 13:40:00,22.49,22.5,22.48,22.48,320200.0,14.6908,14.6973,14.6842,14.6842,320200.0
2010-04-09 13:45:00,22.49,22.5,22.48,22.49,181200.0,14.6908,14.6973,14.6842,14.6908,181200.0
2010-04-09 13:50:00,22.48,22.49,22.48,22.49,274000.0,14.6842,14.6908,14.6842,14.6908,274000.0
2010-04-09 13:55:00,22.49,22.49,22.44,22.45,490300.0,14.6908,14.6908,14.6581,14.6646,490300.0
2010-04-09 14:00:00,22.44,22.45,22.42,22.45,502100.0,14.6581,14.6646,14.645,14.6646,502100.0
2010-04-09 14:05:00,22.44,22.45,22.43,22.45,535000.0,14.6581,14.6646,14.6516,14.6646,535000.0
2010-04-09 14:10:00,22.44,22.45,22.43,22.43,138600.0,14.6581,14.6646,14.6516,14.6516,138600.0
2010-04-09 14:15:00,22.43,22.44,22.42,22.44,296100.0,14.6516,14.6581,14.645,14.6581,296100.0
2010-04-09 14:20:00,22.43,22.44,22.42,22.43,203700.0,14.6516,14.6581,14.645,14.6516,203700.0
2010-04-09 14:25:00,22.42,22.43,22.4,22.4,977500.0,14.645,14.6516,14.632,14.632,977500.0
2010-04-09 14:30:00,22.41,22.41,22.39,22.4,397600.0,14.6385,14.6385,14.6254,14.632,397600.0
2010-04-09 14:35:00,22.41,22.43,22.4,22.42,500200.0,14.6385,14.6516,14.632,14.645,500200.0
2010-04-09 14:40:00,22.42,22.45,22.41,22.41,444800.0,14.645,14.6646,14.6385,14.6385,444800.0
2010-04-09 14:45:00,22.41,22.43,22.4,22.43,289300.0,14.6385,14.6516,14.632,14.6516,289300.0
2010-04-09 14:50:00,22.43,22.43,22.4,22.4,265700.0,14.6516,14.6516,14.632,14.632,265700.0
2010-04-09 14:55:00,22.4,22.42,22.38,22.39,776000.0,14.632,14.645,14.6189,14.6254,776000.0
2010-04-09 15:00:00,22.39,22.42,22.37,22.4,740500.0,14.6254,14.645,14.6124,14.632,740500.0
2010-04-09 15:05:00,22.41,22.41,22.39,22.4,236300.0,14.6385,14.6385,14.6254,14.632,236300.0
2010-04-09 15:10:00,22.39,22.43,22.39,22.43,503700.0,14.6254,14.6516,14.6254,14.6516,503700.0
2010-04-09 15:15:00,22.42,22.44,22.42,22.43,190900.0,14.645,14.6581,14.645,14.6516,190900.0
2010-04-09 15:20:00,22.43,22.46,22.43,22.46,349800.0,14.6516,14.6712,14.6516,14.6712,349800.0
2010-04-09 15:25:00,22.46,22.5,22.44,22.5,573100.0,14.6712,14.6973,14.6581,14.6973,573100.0
2010-04-09 15:30:00,22.5,22.5,22.47,22.48,853600.0,14.6973,14.6973,14.6777,14.6842,853600.0
2010-04-09 15:35:00,22.5,22.5,22.45,22.49,525500.0,14.6973,14.6973,14.6646,14.6908,525500.0
2010-04-09 15:40:00,22.49,22.52,22.49,22.52,560300.0,14.6908,14.7104,14.6908,14.7104,560300.0
2010-04-09 15:45:00,22.52,22.55,22.51,22.53,1596800.0,14.7104,14.73,14.7038,14.7169,1596800.0
2010-04-09 15:50:00,22.52,22.57,22.51,22.56,1419400.0,14.7104,14.743,14.7038,14.7365,1419400.0
2010-04-09 15:55:00,22.57,22.57,22.52,22.56,2078500.0,14.743,14.743,14.7104,14.7365,2078500.0
2010-04-12 09:30:00,22.68,22.7,22.66,22.67,1594000.0,14.8149,14.8279,14.8018,14.8083,1594000.0
2010-04-12 09:35:00,22.66,22.68,22.6,22.66,967000.0,14.8018,14.8149,14.7626,14.8018,967000.0
2010-04-12 09:40:00,22.66,22.68,22.64,22.65,949000.0,14.8018,14.8149,14.7887,14.7953,949000.0
2010-04-12 09:45:00,22.64,22.67,22.55,22.57,1783100.0,14.7887,14.8083,14.73,14.743,1783100.0
2010-04-12 09:50:00,22.56,22.58,22.49,22.49,1037900.0,14.7365,14.7495,14.6908,14.6908,1037900.0
2010-04-12 09:55:00,22.5,22.51,22.45,22.48,974700.0,14.6973,14.7038,14.6646,14.6842,974700.0
2010-04-12 10:00:00,22.48,22.56,22.44,22.56,1097600.0,14.6842,14.7365,14.6581,14.7365,1097600.0
2010-04-12 10:05:00,22.56,22.57,22.53,22.54,592800.0,14.7365,14.743,14.7169,14.7234,592800.0
2010-04-12 10:10:00,22.53,22.58,22.53,22.56,735400.0,14.7169,14.7495,14.7169,14.7365,735400.0
2010-04-12 10:15:00,22.56,22.57,22.51,22.53,732100.0,14.7365,14.743,14.7038,14.7169,732100.0
2010-04-12 10:20:00,22.52,22.54,22.51,22.53,514000.0,14.7104,14.7234,14.7038,14.7169,514000.0
2010-04-12 10:25:00,22.53,22.56,22.5,22.55,953100.0,14.7169,14.7365,14.6973,14.73,953100.0
2010-04-12 10:30:00,22.55,22.56,22.52,22.54,529800.0,14.73,14.7365,14.7104,14.7234,529800.0
2010-04-12 10:35:00,22.53,22.54,22.5,22.52,629900.0,14.7169,14.7234,14.6973,14.7104,629900.0
2010-04-12 10:40:00,22.51,22.54,22.51,22.53,436100.0,14.7038,14.7234,14.7038,14.7169,436100.0
2010-04-12 10:45:00,22.54,22.57,22.52,22.54,705200.0,14.7234,14.743,14.7104,14.7234,705200.0
2010-04-12 10:50:00,22.53,22.55,22.52,22.52,206200.0,14.7169,14.73,14.7104,14.7104,206200.0
2010-04-12 10:55:00,22.52,22.54,22.52,22.54,316300.0,14.7104,14.7234,14.7104,14.7234,316300.0
2010-04-12 11:00:00,22.54,22.56,22.53,22.56,294900.0,14.7234,14.7365,14.7169,14.7365,294900.0
2010-04-12 11:05:00,22.56,22.62,22.55,22.6,744800.0,14.7365,14.7757,14.73,14.7626,744800.0
2010-04-12 11:10:00,22.61,22.62,22.58,22.59,391400.0,14.7691,14.7757,14.7495,14.7561,391400.0
2010-04-12 11:15:00,22.6,22.61,22.55,22.57,411000.0,14.7626,14.7691,14.73,14.743,411000.0
2010-04-12 11:20:00,22.56,22.57,22.54,22.56,268700.0,14.7365,14.743,14.7234,14.7365,268700.0
2010-04-12 11:25:00,22.57,22.57,22.52,22.54,288600.0,14.743,14.743,14.7104,14.7234,288600.0
2010-04-12 11:30:00,22.54,22.55,22.51,22.55,348800.0,14.7234,14.73,14.7038,14.73,348800.0
2010-04-12 11:35:00,22.54,22.57,22.54,22.55,404000.0,14.7234,14.743,14.7234,14.73,404000.0
2010-04-12 11:40:00,22.55,22.59,22.55,22.57,316100.0,14.73,14.7561,14.73,14.743,316100.0
2010-04-12 11:45:00,22.56,22.57,22.54,22.55,216100.0,14.7365,14.743,14.7234,14.73,216100.0
2010-04-12 11:50:00,22.55,22.57,22.54,22.55,217500.0,14.73,14.743,14.7234,14.73,217500.0
2010-04-12 11:55:00,22.55,22.57,22.54,22.56,155900.0,14.73,14.743,14.7234,14.7365,155900.0
2010-04-12 12:00:00,22.57,22.57,22.55,22.55,156600.0,14.743,14.743,14.73,14.73,156600.0
2010-04-12 12:05:00,22.55,22.56,22.52,22.55,429900.0,14.73,14.7365,14.7104,14.73,429900.0
2010-04-12 12:10:00,22.55,22.56,22.54,22.56,183900.0,14.73,14.7365,14.7234,14.7365,183900.0
2010-04-12 12:15:00,22.56,22.57,22.53,22.55,237100.0,14.7365,14.743,14.7169,14.73,237100.0
2010-04-12 12:20:00,22.54,22.56,22.53,22.55,289300.0,14.7234,14.7365,14.7169,14.73,289300.0
2010-04-12 12:25:00,22.55,22.56,22.55,22.55,189700.0,14.73,14.7365,14.73,14.73,189700.0
2010-04-12 12:30:00,22.55,22.56,22.54,22.55,192000.0,14.73,14.7365,14.7234,14.73,192000.0
2010-04-12 12:35:00,22.54,22.55,22.53,22.54,110000.0,14.7234,14.73,14.7169,14.7234,110000.0
2010-04-12 12:40:00,22.53,22.58,22.53,22.58,330900.0,14.7169,14.7495,14.7169,14.7495,330900.0
2010-04-12 12:45:00,22.58,22.61,22.57,22.59,610100.0,14.7495,14.7691,14.743,14.7561,610100.0
2010-04-12 12:50:00,22.59,22.61,22.58,22.6,321800.0,14.7561,14.7691,14.7495,14.7626,321800.0
2010-04-12 12:55:00,22.61,22.63,22.59,22.61,550700.0,14.7691,14.7822,14.7561,14.7691,550700.0
2010-04-12 13:00:00,22.61,22.65,22.61,22.62,645200.0,14.7691,14.7953,14.7691,14.7757,645200.0
2010-04-12 13:05:00,22.63,22.65,22.62,22.63,452400.0,14.7822,14.7953,14.7757,14.7822,452400.0
2010-04-12 13:10:00,22.63,22.67,22.62,22.67,414200.0,14.7822,14.8083,14.7757,14.8083,414200.0
2010-04-12 13:15:00,22.67,22.69,22.66,22.68,580400.0,14.8083,14.8214,14.8018,14.8149,580400.0
2010-04-12 13:20:00,22.68,22.68,22.65,22.67,382400.0,14.8149,14.8149,14.7953,14.8083,382400.0
2010-04-12 13:25:00,22.66,22.68,22.65,22.66,216300.0,14.8018,14.8149,14.7953,14.8018,216300.0
2010-04-12 13:30:00,22.66,22.67,22.65,22.66,360600.0,14.8018,14.8083,14.7953,14.8018,360600.0
2010-04-12 13:35:00,22.65,22.73,22.65,22.72,756600.0,14.7953,14.8475,14.7953,14.841,756600.0
2010-04-12 13:40:00,22.72,22.72,22.69,22.69,461700.0,14.841,14.841,14.8214,14.8214,461700.0
2010-04-12 13:45:00,22.69,22.71,22.68,22.69,258000.0,14.8214,14.8345,14.8149,14.8214,258000.0
2010-04-12 13:50:00,22.7,22.71,22.68,22.68,237700.0,14.8279,14.8345,14.8149,14.8149,237700.0
2010-04-12 13:55:00,22.68,22.69,22.63,22.64,877800.0,14.8149,14.8214,14.7822,14.7887,877800.0
2010-04-12 14:00:00,22.64,22.65,22.61,22.61,543200.0,14.7887,14.7953,14.7691,14.7691,543200.0
2010-04-12 14:05:00,22.61,22.64,22.59,22.61,595000.0,14.7691,14.7887,14.7561,14.7691,595000.0
2010-04-12 14:10:00,22.6,22.61,22.57,22.58,473400.0,14.7626,14.7691,14.743,14.7495,473400.0
2010-04-12 14:15:00,22.58,22.59,22.55,22.56,576700.0,14.7495,14.7561,14.73,14.7365,576700.0
2010-04-12 14:20:00,22.56,22.56,22.53,22.53,877900.0,14.7365,14.7365,14.7169,14.7169,877900.0
2010-04-12 14:25:00,22.53,22.55,22.53,22.54,664200.0,14.7169,14.73,14.7169,14.7234,664200.0
2010-04-12 14:30:00,22.55,22.58,22.54,22.56,601400.0,14.73,14.7495,14.7234,14.7365,601400.0
2010-04-12 14:35:00,22.56,22.59,22.55,22.59,408000.0,14.7365,14.7561,14.73,14.7561,408000.0
2010-04-12 14:40:00,22.59,22.6,22.57,22.59,439400.0,14.7561,14.7626,14.743,14.7561,439400.0
2010-04-12 14:45:00,22.59,22.61,22.58,22.6,428700.0,14.7561,14.7691,14.7495,14.7626,428700.0
2010-04-12 14:50:00,22.59,22.62,22.59,22.62,285100.0,14.7561,14.7757,14.7561,14.7757,285100.0
2010-04-12 14:55:00,22.62,22.62,22.6,22.6,418800.0,14.7757,14.7757,14.7626,14.7626,418800.0
2010-04-12 15:00:00,22.6,22.61,22.56,22.56,351200.0,14.7626,14.7691,14.7365,14.7365,351200.0
2010-04-12 15:05:00,22.56,22.61,22.56,22.59,380000.0,14.7365,14.7691,14.7365,14.7561,380000.0
2010-04-12 15:10:00,22.59,22.61,22.58,22.6,322400.0,14.7561,14.7691,14.7495,14.7626,322400.0
2010-04-12 15:15:00,22.6,22.6,22.57,22.58,270300.0,14.7626,14.7626,14.743,14.7495,270300.0
2010-04-12 15:20:00,22.58,22.58,22.52,22.52,880900.0,14.7495,14.7495,14.7104,14.7104,880900.0
2010-04-12 15:25:00,22.52,22.55,22.51,22.53,702500.0,14.7104,14.73,14.7038,14.7169,702500.0
2010-04-12 15:30:00,22.53,22.54,22.52,22.53,511700.0,14.7169,14.7234,14.7104,14.7169,511700.0
2010-04-12 15:35:00,22.53,22.54,22.52,22.52,670600.0,14.7169,14.7234,14.7104,14.7104,670600.0
2010-04-12 15:40:00,22.53,22.54,22.51,22.53,649200.0,14.7169,14.7234,14.7038,14.7169,649200.0
2010-04-12 15:45:00,22.53,22.55,22.5,22.55,867500.0,14.7169,14.73,14.6973,14.73,867500.0
2010-04-12 15:50:00,22.55,22.56,22.53,22.53,1975600.0,14.73,14.7365,14.7169,14.7169,1975600.0
2010-04-12 15:55:00,22.54,22.56,22.52,22.54,2059600.0,14.7234,14.7365,14.7104,14.7234,2059600.0
2010-04-13 09:30:00,22.65,22.69,22.58,22.6,2206500.0,14.7953,14.8214,14.7495,14.7626,2206500.0
2010-04-13 09:35:00,22.6,22.67,22.59,22.63,1438600.0,14.7626,14.8083,14.7561,14.7822,1438600.0
2010-04-13 09:40:00,22.63,22.71,22.6,22.67,1940800.0,14.7822,14.8345,14.7626,14.8083,1940800.0
2010-04-13 09:45:00,22.67,22.67,22.61,22.64,1316800.0,14.8083,14.8083,14.7691,14.7887,1316800.0
2010-04-13 09:50:00,22.63,22.68,22.63,22.67,1792100.0,14.7822,14.8149,14.7822,14.8083,1792100.0
2010-04-13 09:55:00,22.67,22.68,22.65,22.67,1159600.0,14.8083,14.8149,14.7953,14.8083,1159600.0
2010-04-13 10:00:00,22.66,22.7,22.62,22.66,1562200.0,14.8018,14.8279,14.7757,14.8018,1562200.0
2010-04-13 10:05:00,22.67,22.67,22.63,22.64,535500.0,14.8083,14.8083,14.7822,14.7887,535500.0
2010-04-13 10:10:00,22.64,22.67,22.63,22.66,1354300.0,14.7887,14.8083,14.7822,14.8018,1354300.0
2010-04-13 10:15:00,22.66,22.67,22.65,22.65,1103800.0,14.8018,14.8083,14.7953,14.7953,1103800.0
2010-04-13 10:20:00,22.65,22.66,22.59,22.6,1717400.0,14.7953,14.8018,14.7561,14.7626,1717400.0
2010-04-13 10:25:00,22.6,22.61,22.55,22.56,1766400.0,14.7626,14.7691,14.73,14.7365,1766400.0
2010-04-13 10:30:00,22.56,22.61,22.52,22.58,1426100.0,14.7365,14.7691,14.7104,14.7495,1426100.0
2010-04-13 10:35:00,22.59,22.62,22.55,22.58,1130200.0,14.7561,14.7757,14.73,14.7495,1130200.0
2010-04-13 10:40:00,22.59,22.61,22.55,22.58,1161800.0,14.7561,14.7691,14.73,14.7495,1161800.0
2010-04-13 10:45:00,22.58,22.6,22.57,22.58,635300.0,14.7495,14.7626,14.743,14.7495,635300.0
2010-04-13 10:50:00,22.58,22.61,22.57,22.6,702400.0,14.7495,14.7691,14.743,14.7626,702400.0
2010-04-13 10:55:00,22.6,22.61,22.48,22.51,1797800.0,14.7626,14.7691,14.6842,14.7038,1797800.0
2010-04-13 11:00:00,22.51,22.64,22.47,22.54,1704700.0,14.7038,14.7887,14.6777,14.7234,1704700.0
2010-04-13 11:05:00,22.54,22.57,22.5,22.52,1408300.0,14.7234,14.743,14.6973,14.7104,1408300.0
2010-04-13 11:10:00,22.53,22.53,22.49,22.5,1007000.0,14.7169,14.7169,14.6908,14.6973,1007000.0
2010-04-13 11:15:00,22.51,22.56,22.51,22.56,508300.0,14.7038,14.7365,14.7038,14.7365,508300.0
2010-04-13 11:20:00,22.56,22.57,22.54,22.55,807600.0,14.7365,14.743,14.7234,14.73,807600.0
2010-04-13 11:25:00,22.54,22.56,22.53,22.55,730600.0,14.7234,14.7365,14.7169,14.73,730600.0
2010-04-13 11:30:00,22.55,22.6,22.53,22.59,1071100.0,14.73,14.7626,14.7169,14.7561,1071100.0
2010-04-13 11:35:00,22.59,22.59,22.56,22.58,677700.0,14.7561,14.7561,14.7365,14.7495,677700.0
2010-04-13 11:40:00,22.58,22.59,22.57,22.57,318100.0,14.7495,14.7561,14.743,14.743,318100.0
2010-04-13 11:45:00,22.57,22.58,22.55,22.57,606100.0,14.743,14.7495,14.73,14.743,606100.0
2010-04-13 11:50:00,22.57,22.57,22.55,22.55,448700.0,14.743,14.743,14.73,14.73,448700.0
2010-04-13 11:55:00,22.56,22.58,22.55,22.57,279500.0,14.7365,14.7495,14.73,14.743,279500.0
2010-04-13 12:00:00,22.58,22.58,22.55,22.56,317500.0,14.7495,14.7495,14.73,14.7365,317500.0
2010-04-13 12:05:00,22.56,22.57,22.56,22.57,287800.0,14.7365,14.743,14.7365,14.743,287800.0
2010-04-13 12:10:00,22.58,22.62,22.56,22.6,601900.0,14.7495,14.7757,14.7365,14.7626,601900.0
2010-04-13 12:15:00,22.61,22.63,22.6,22.61,738800.0,14.7691,14.7822,14.7626,14.7691,738800.0
2010-04-13 12:20:00,22.61,22.65,22.6,22.64,1958700.0,14.7691,14.7953,14.7626,14.7887,1958700.0
2010-04-13 12:25:00,22.64,22.64,22.6,22.6,1624900.0,14.7887,14.7887,14.7626,14.7626,1624900.0
2010-04-13 12:30:00,22.61,22.62,22.58,22.58,1982500.0,14.7691,14.7757,14.7495,14.7495,1982500.0
2010-04-13 12:35:00,22.58,22.61,22.58,22.6,657700.0,14.7495,14.7691,14.7495,14.7626,657700.0
2010-04-13 12:40:00,22.6,22.63,22.6,22.62,707600.0,14.7626,14.7822,14.7626,14.7757,707600.0
2010-04-13 12:45:00,22.62,22.64,22.61,22.62,877500.0,14.7757,14.7887,14.7691,14.7757,877500.0
2010-04-13 12:50:00,22.62,22.65,22.62,22.64,253900.0,14.7757,14.7953,14.7757,14.7887,253900.0
2010-04-13 12:55:00,22.65,22.69,22.64,22.68,1608400.0,14.7953,14.8214,14.7887,14.8149,1608400.0
2010-04-13 13:00:00,22.67,22.71,22.67,22.68,2036100.0,14.8083,14.8345,14.8083,14.8149,2036100.0
2010-04-13 13:05:00,22.69,22.72,22.66,22.7,1477100.0,14.8214,14.841,14.8018,14.8279,1477100.0
2010-04-13 13:10:00,22.7,22.72,22.69,22.7,1004800.0,14.8279,14.841,14.8214,14.8279,1004800.0
2010-04-13 13:15:00,22.7,22.71,22.69,22.69,518600.0,14.8279,14.8345,14.8214,14.8214,518600.0
2010-04-13 13:20:00,22.7,22.7,22.67,22.68,672200.0,14.8279,14.8279,14.8083,14.8149,672200.0
2010-04-13 13:25:00,22.67,22.71,22.67,22.7,1090700.0,14.8083,14.8345,14.8083,14.8279,1090700.0
2010-04-13 13:30:00,22.7,22.72,22.69,22.72,549700.0,14.8279,14.841,14.8214,14.841,549700.0
2010-04-13 13:35:00,22.72,22.74,22.68,22.69,1598700.0,14.841,14.8541,14.8149,14.8214,1598700.0
2010-04-13 13:40:00,22.7,22.74,22.69,22.72,1314300.0,14.8279,14.8541,14.8214,14.841,1314300.0
2010-04-13 13:45:00,22.73,22.73,22.72,22.73,388100.0,14.8475,14.8475,14.841,14.8475,388100.0
2010-04-13 13:50:00,22.73,22.73,22.7,22.73,819900.0,14.8475,14.8475,14.8279,14.8475,819900.0
2010-04-13 13:55:00,22.73,22.74,22.69,22.71,1120200.0,14.8475,14.8541,14.8214,14.8345,1120200.0
2010-04-13 14:00:00,22.72,22.73,22.7,22.72,1207200.0,14.841,14.8475,14.8279,14.841,1207200.0
2010-04-13 14:05:00,22.72,22.73,22.7,22.7,1445000.0,14.841,14.8475,14.8279,14.8279,1445000.0
2010-04-13 14:10:00,22.7,22.71,22.67,22.7,1087500.0,14.8279,14.8345,14.8083,14.8279,1087500.0
2010-04-13 14:15:00,22.69,22.71,22.68,22.7,1164300.0,14.8214,14.8345,14.8149,14.8279,1164300.0
2010-04-13 14:20:00,22.71,22.73,22.7,22.72,471700.0,14.8345,14.8475,14.8279,14.841,471700.0
2010-04-13 14:25:00,22.73,22.74,22.72,22.72,772800.0,14.8475,14.8541,14.841,14.841,772800.0
2010-04-13 14:30:00,22.72,22.74,22.71,22.72,990900.0,14.841,14.8541,14.8345,14.841,990900.0
2010-04-13 14:35:00,22.72,22.72,22.67,22.68,1194200.0,14.841,14.841,14.8083,14.8149,1194200.0
2010-04-13 14:40:00,22.68,22.69,22.64,22.65,1730300.0,14.8149,14.8214,14.7887,14.7953,1730300.0
2010-04-13 14:45:00,22.65,22.68,22.63,22.68,1004100.0,14.7953,14.8149,14.7822,14.8149,1004100.0
2010-04-13 14:50:00,22.67,22.7,22.66,22.69,1352500.0,14.8083,14.8279,14.8018,14.8214,1352500.0
2010-04-13 14:55:00,22.7,22.71,22.65,22.68,1949800.0,14.8279,14.8345,14.7953,14.8149,1949800.0
2010-04-13 15:00:00,22.68,22.68,22.65,22.67,850400.0,14.8149,14.8149,14.7953,14.8083,850400.0
2010-04-13 15:05:00,22.67,22.69,22.66,22.67,873700.0,14.8083,14.8214,14.8018,14.8083,873700.0
2010-04-13 15:10:00,22.67,22.69,22.67,22.67,1001200.0,14.8083,14.8214,14.8083,14.8083,1001200.0
2010-04-13 15:15:00,22.67,22.74,22.66,22.74,2623500.0,14.8083,14.8541,14.8018,14.8541,2623500.0
2010-04-13 15:20:00,22.74,22.77,22.72,22.75,2719700.0,14.8541,14.8737,14.841,14.8606,2719700.0
2010-04-13 15:25:00,22.75,22.76,22.7,22.73,2237600.0,14.8606,14.8671,14.8279,14.8475,2237600.0
2010-04-13 15:30:00,22.74,22.75,22.72,22.73,1425400.0,14.8541,14.8606,14.841,14.8475,1425400.0
2010-04-13 15:35:00,22.73,22.75,22.71,22.75,1362000.0,14.8475,14.8606,14.8345,14.8606,1362000.0
2010-04-13 15:40:00,22.74,22.79,22.74,22.79,1476400.0,14.8541,14.8867,14.8541,14.8867,1476400.0
2010-04-13 15:45:00,22.79,22.8,22.75,22.77,2825400.0,14.8867,14.8933,14.8606,14.8737,2825400.0
2010-04-13 15:50:00,22.76,22.79,22.74,22.75,3095400.0,14.8671,14.8867,14.8541,14.8606,3095400.0
2010-04-13 15:55:00,22.74,22.82,22.74,22.77,5199900.0,14.8541,14.9063,14.8541,14.8737,5199900.0
2010-04-14 09:30:00,23.57,23.65,23.45,23.5,9788100.0,15.3962,15.4485,15.3178,15.3505,9788100.0
2010-04-14 09:35:00,23.5,23.51,23.36,23.48,8397600.0,15.3505,15.357,15.2591,15.3374,8397600.0
2010-04-14 09:40:00,23.48,23.58,23.45,23.58,4893700.0,15.3374,15.4028,15.3178,15.4028,4893700.0
2010-04-14 09:45:00,23.57,23.59,23.51,23.51,3402300.0,15.3962,15.4093,15.357,15.357,3402300.0
2010-04-14 09:50:00,23.51,23.53,23.41,23.46,3929200.0,15.357,15.3701,15.2917,15.3244,3929200.0
2010-04-14 09:55:00,23.46,23.53,23.44,23.52,3110300.0,15.3244,15.3701,15.3113,15.3636,3110300.0
2010-04-14 10:00:00,23.52,23.69,23.5,23.66,6321400.0,15.3636,15.4746,15.3505,15.455,6321400.0
2010-04-14 10:05:00,23.66,23.67,23.61,23.67,3781200.0,15.455,15.4615,15.4224,15.4615,3781200.0
2010-04-14 10:10:00,23.67,23.67,23.45,23.48,5209900.0,15.4615,15.4615,15.3178,15.3374,5209900.0
2010-04-14 10:15:00,23.48,23.54,23.46,23.52,3130100.0,15.3374,15.3766,15.3244,15.3636,3130100.0
2010-04-14 10:20:00,23.52,23.52,23.4,23.41,3848000.0,15.3636,15.3636,15.2852,15.2917,3848000.0
2010-04-14 10:25:00,23.42,23.42,23.36,23.38,4381100.0,15.2982,15.2982,15.2591,15.2721,4381100.0
2010-04-14 10:30:00,23.38,23.42,23.27,23.27,5718500.0,15.2721,15.2982,15.2003,15.2003,5718500.0
2010-04-14 10:35:00,23.27,23.38,23.27,23.37,3271600.0,15.2003,15.2721,15.2003,15.2656,3271600.0
2010-04-14 10:40:00,23.37,23.43,23.36,23.41,1905500.0,15.2656,15.3048,15.2591,15.2917,1905500.0
2010-04-14 10:45:00,23.4,23.42,23.37,23.39,1974000.0,15.2852,15.2982,15.2656,15.2786,1974000.0
2010-04-14 10:50:00,23.39,23.41,23.37,23.4,1394400.0,15.2786,15.2917,15.2656,15.2852,1394400.0
2010-04-14 10:55:00,23.39,23.48,23.39,23.48,3391200.0,15.2786,15.3374,15.2786,15.3374,3391200.0
2010-04-14 11:00:00,23.47,23.58,23.47,23.51,4621300.0,15.3309,15.4028,15.3309,15.357,4621300.0
2010-04-14 11:05:00,23.51,23.53,23.48,23.51,2086600.0,15.357,15.3701,15.3374,15.357,2086600.0
2010-04-14 11:10:00,23.52,23.55,23.5,23.52,1562500.0,15.3636,15.3832,15.3505,15.3636,1562500.0
2010-04-14 11:15:00,23.52,23.54,23.48,23.49,980400.0,15.3636,15.3766,15.3374,15.344,980400.0
2010-04-14 11:20:00,23.5,23.5,23.48,23.48,837800.0,15.3505,15.3505,15.3374,15.3374,837800.0
2010-04-14 11:25:00,23.49,23.5,23.46,23.47,1625000.0,15.344,15.3505,15.3244,15.3309,1625000.0
2010-04-14 11:30:00,23.47,23.48,23.4,23.42,1865500.0,15.3309,15.3374,15.2852,15.2982,1865500.0
2010-04-14 11:35:00,23.42,23.48,23.41,23.48,1010300.0,15.2982,15.3374,15.2917,15.3374,1010300.0
2010-04-14 11:40:00,23.47,23.48,23.46,23.48,966600.0,15.3309,15.3374,15.3244,15.3374,966600.0
2010-04-14 11:45:00,23.47,23.48,23.44,23.44,613200.0,15.3309,15.3374,15.3113,15.3113,613200.0
2010-04-14 11:50:00,23.44,23.48,23.43,23.47,653300.0,15.3113,15.3374,15.3048,15.3309,653300.0
2010-04-14 11:55:00,23.48,23.48,23.45,23.45,719700.0,15.3374,15.3374,15.3178,15.3178,719700.0
2010-04-14 12:00:00,23.46,23.49,23.45,23.47,857400.0,15.3244,15.344,15.3178,15.3309,857400.0
2010-04-14 12:05:00,23.48,23.48,23.44,23.47,807500.0,15.3374,15.3374,15.3113,15.3309,807500.0
2010-04-14 12:10:00,23.48,23.49,23.47,23.48,625300.0,15.3374,15.344,15.3309,15.3374,625300.0
2010-04-14 12:15:00,23.47,23.48,23.45,23.47,753000.0,15.3309,15.3374,15.3178,15.3309,753000.0
2010-04-14 12:20:00,23.47,23.5,23.47,23.5,1153400.0,15.3309,15.3505,15.3309,15.3505,1153400.0
2010-04-14 12:25:00,23.5,23.5,23.46,23.48,1023600.0,15.3505,15.3505,15.3244,15.3374,1023600.0
2010-04-14 12:30:00,23.48,23.49,23.46,23.46,1005000.0,15.3374,15.344,15.3244,15.3244,1005000.0
2010-04-14 12:35:00,23.47,23.48,23.45,23.45,732600.0,15.3309,15.3374,15.3178,15.3178,732600.0
2010-04-14 12:40:00,23.45,23.47,23.44,23.44,1239000.0,15.3178,15.3309,15.3113,15.3113,1239000.0
2010-04-14 12:45:00,23.45,23.47,23.43,23.44,1219100.0,15.3178,15.3309,15.3048,15.3113,1219100.0
2010-04-14 12:50:00,23.45,23.45,23.41,23.41,795300.0,15.3178,15.3178,15.2917,15.2917,795300.0
2010-04-14 12:55:00,23.42,23.45,23.39,23.42,1119800.0,15.2982,15.3178,15.2786,15.2982,1119800.0
2010-04-14 13:00:00,23.42,23.46,23.42,23.45,695200.0,15.2982,15.3244,15.2982,15.3178,695200.0
2010-04-14 13:05:00,23.44,23.47,23.44,23.45,690700.0,15.3113,15.3309,15.3113,15.3178,690700.0
2010-04-14 13:10:00,23.45,23.48,23.44,23.47,986700.0,15.3178,15.3374,15.3113,15.3309,986700.0
2010-04-14 13:15:00,23.48,23.48,23.46,23.48,414600.0,15.3374,15.3374,15.3244,15.3374,414600.0
2010-04-14 13:20:00,23.47,23.48,23.45,23.47,484300.0,15.3309,15.3374,15.3178,15.3309,484300.0
2010-04-14 13:25:00,23.47,23.48,23.46,23.47,408800.0,15.3309,15.3374,15.3244,15.3309,408800.0
2010-04-14 13:30:00,23.47,23.48,23.47,23.48,720800.0,15.3309,15.3374,15.3309,15.3374,720800.0
2010-04-14 13:35:00,23.48,23.48,23.46,23.47,346200.0,15.3374,15.3374,15.3244,15.3309,346200.0
2010-04-14 13:40:00,23.46,23.47,23.46,23.46,328800.0,15.3244,15.3309,15.3244,15.3244,328800.0
2010-04-14 13:45:00,23.47,23.5,23.46,23.47,1153800.0,15.3309,15.3505,15.3244,15.3309,1153800.0
2010-04-14 13:50:00,23.48,23.48,23.44,23.45,629200.0,15.3374,15.3374,15.3113,15.3178,629200.0
2010-04-14 13:55:00,23.44,23.45,23.41,23.42,691600.0,15.3113,15.3178,15.2917,15.2982,691600.0
2010-04-14 14:00:00,23.43,23.46,23.41,23.42,1359300.0,15.3048,15.3244,15.2917,15.2982,1359300.0
2010-04-14 14:05:00,23.43,23.45,23.42,23.44,900800.0,15.3048,15.3178,15.2982,15.3113,900800.0
2010-04-14 14:10:00,23.44,23.46,23.43,23.44,1031000.0,15.3113,15.3244,15.3048,15.3113,1031000.0
2010-04-14 14:15:00,23.44,23.45,23.43,23.44,446000.0,15.3113,15.3178,15.3048,15.3113,446000.0
2010-04-14 14:20:00,23.45,23.45,23.43,23.44,504100.0,15.3178,15.3178,15.3048,15.3113,504100.0
2010-04-14 14:25:00,23.45,23.46,23.44,23.45,890300.0,15.3178,15.3244,15.3113,15.3178,890300.0
2010-04-14 14:30:00,23.46,23.48,23.45,23.45,1105700.0,15.3244,15.3374,15.3178,15.3178,1105700.0
2010-04-14 14:35:00,23.45,23.48,23.45,23.48,735200.0,15.3178,15.3374,15.3178,15.3374,735200.0
2010-04-14 14:40:00,23.47,23.49,23.47,23.49,869200.0,15.3309,15.344,15.3309,15.344,869200.0
2010-04-14 14:45:00,23.48,23.5,23.47,23.48,1519900.0,15.3374,15.3505,15.3309,15.3374,1519900.0
2010-04-14 14:50:00,23.48,23.49,23.44,23.44,1646600.0,15.3374,15.344,15.3113,15.3113,1646600.0
2010-04-14 14:55:00,23.45,23.47,23.44,23.46,610600.0,15.3178,15.3309,15.3113,15.3244,610600.0
2010-04-14 15:00:00,23.47,23.47,23.45,23.45,633000.0,15.3309,15.3309,15.3178,15.3178,633000.0
2010-04-14 15:05:00,23.45,23.47,23.45,23.45,493400.0,15.3178,15.3309,15.3178,15.3178,493400.0
2010-04-14 15:10:00,23.45,23.46,23.45,23.45,505100.0,15.3178,15.3244,15.3178,15.3178,505100.0
2010-04-14 15:15:00,23.45,23.46,23.42,23.45,1504600.0,15.3178,15.3244,15.2982,15.3178,1504600.0
2010-04-14 15:20:00,23.45,23.46,23.44,23.46,1283100.0,15.3178,15.3244,15.3113,15.3244,1283100.0
2010-04-14 15:25:00,23.46,23.48,23.45,23.48,975100.0,15.3244,15.3374,15.3178,15.3374,975100.0
2010-04-14 15:30:00,23.48,23.53,23.47,23.53,2887600.0,15.3374,15.3701,15.3309,15.3701,2887600.0
2010-04-14 15:35:00,23.53,23.55,23.5,23.54,1145700.0,15.3701,15.3832,15.3505,15.3766,1145700.0
2010-04-14 15:40:00,23.55,23.6,23.54,23.57,2806600.0,15.3832,15.4158,15.3766,15.3962,2806600.0
2010-04-14 15:45:00,23.57,23.57,23.52,23.54,2522100.0,15.3962,15.3962,15.3636,15.3766,2522100.0
2010-04-14 15:50:00,23.53,23.56,23.44,23.52,1935200.0,15.3701,15.3897,15.3113,15.3636,1935200.0
2010-04-14 15:55:00,23.52,23.53,23.49,23.51,4598300.0,15.3636,15.3701,15.344,15.357,4598300.0
2010-04-15 09:30:00,23.83,23.89,23.8,23.88,6139800.0,15.5661,15.6053,15.5465,15.5987,6139800.0
2010-04-15 09:35:00,23.88,23.96,23.88,23.94,3743600.0,15.5987,15.651,15.5987,15.6379,3743600.0
2010-04-15 09:40:00,23.94,23.96,23.85,23.91,4178700.0,15.6379,15.651,15.5791,15.6183,4178700.0
2010-04-15 09:45:00,23.91,23.99,23.9,23.99,2426800.0,15.6183,15.6706,15.6118,15.6706,2426800.0
2010-04-15 09:50:00,23.99,24.01,23.96,23.98,4280400.0,15.6706,15.6836,15.651,15.664,4280400.0
2010-04-15 09:55:00,23.98,24.01,23.96,23.97,2595500.0,15.664,15.6836,15.651,15.6575,2595500.0
2010-04-15 10:00:00,23.97,23.99,23.9,23.99,2268400.0,15.6575,15.6706,15.6118,15.6706,2268400.0
2010-04-15 10:05:00,23.98,24.06,23.97,24.06,3142000.0,15.664,15.7163,15.6575,15.7163,3142000.0
2010-04-15 10:10:00,24.05,24.05,24.02,24.03,1474900.0,15.7098,15.7098,15.6902,15.6967,1474900.0
2010-04-15 10:15:00,24.03,24.04,24.02,24.02,907700.0,15.6967,15.7032,15.6902,15.6902,907700.0
2010-04-15 10:20:00,24.03,24.13,24.02,24.12,2392100.0,15.6967,15.762,15.6902,15.7555,2392100.0
2010-04-15 10:25:00,24.12,24.18,24.09,24.15,3266200.0,15.7555,15.7947,15.7359,15.7751,3266200.0
2010-04-15 10:30:00,24.15,24.17,24.11,24.15,2459600.0,15.7751,15.7882,15.749,15.7751,2459600.0
2010-04-15 10:35:00,24.15,24.17,24.11,24.14,1773200.0,15.7751,15.7882,15.749,15.7686,1773200.0
2010-04-15 10:40:00,24.14,24.2,24.13,24.19,1403800.0,15.7686,15.8078,15.762,15.8012,1403800.0
2010-04-15 10:45:00,24.18,24.23,24.18,24.21,1720600.0,15.7947,15.8273,15.7947,15.8143,1720600.0
2010-04-15 10:50:00,24.22,24.23,24.19,24.2,1299100.0,15.8208,15.8273,15.8012,15.8078,1299100.0
2010-04-15 10:55:00,24.2,24.22,24.15,24.22,2052100.0,15.8078,15.8208,15.7751,15.8208,2052100.0
2010-04-15 11:00:00,24.22,24.24,24.2,24.23,1697600.0,15.8208,15.8339,15.8078,15.8273,1697600.0
2010-04-15 11:05:00,24.23,24.25,24.22,24.24,1545500.0,15.8273,15.8404,15.8208,15.8339,1545500.0
2010-04-15 11:10:00,24.24,24.25,24.18,24.2,1567500.0,15.8339,15.8404,15.7947,15.8078,1567500.0
2010-04-15 11:15:00,24.21,24.23,24.14,24.18,1509600.0,15.8143,15.8273,15.7686,15.7947,1509600.0
2010-04-15 11:20:00,24.17,24.21,24.15,24.21,1149300.0,15.7882,15.8143,15.7751,15.8143,1149300.0
2010-04-15 11:25:00,24.2,24.21,24.15,24.17,1144100.0,15.8078,15.8143,15.7751,15.7882,1144100.0
2010-04-15 11:30:00,24.17,24.17,24.12,24.14,1424100.0,15.7882,15.7882,15.7555,15.7686,1424100.0
2010-04-15 11:35:00,24.15,24.16,24.1,24.13,1958200.0,15.7751,15.7816,15.7424,15.762,1958200.0
2010-04-15 11:40:00,24.12,24.15,24.1,24.13,890200.0,15.7555,15.7751,15.7424,15.762,890200.0
2010-04-15 11:45:00,24.13,24.14,24.06,24.08,1969900.0,15.762,15.7686,15.7163,15.7294,1969900.0
2010-04-15 11:50:00,24.09,24.12,24.06,24.11,887100.0,15.7359,15.7555,15.7163,15.749,887100.0
2010-04-15 11:55:00,24.11,24.14,24.08,24.11,1003700.0,15.749,15.7686,15.7294,15.749,1003700.0
2010-04-15 12:00:00,24.11,24.11,24.07,24.09,693000.0,15.749,15.749,15.7228,15.7359,693000.0
2010-04-15 12:05:00,24.08,24.14,24.06,24.13,777100.0,15.7294,15.7686,15.7163,15.762,777100.0
2010-04-15 12:10:00,24.14,24.14,24.1,24.13,840600.0,15.7686,15.7686,15.7424,15.762,840600.0
2010-04-15 12:15:00,24.14,24.17,24.13,24.16,648700.0,15.7686,15.7882,15.762,15.7816,648700.0
2010-04-15 12:20:00,24.16,24.17,24.13,24.13,723400.0,15.7816,15.7882,15.762,15.762,723400.0
2010-04-15 12:25:00,24.14,24.15,24.13,24.15,308800.0,15.7686,15.7751,15.762,15.7751,308800.0
2010-04-15 12:30:00,24.15,24.18,24.14,24.17,393300.0,15.7751,15.7947,15.7686,15.7882,393300.0
2010-04-15 12:35:00,24.18,24.19,24.14,24.16,601000.0,15.7947,15.8012,15.7686,15.7816,601000.0
2010-04-15 12:40:00,24.17,24.19,24.16,24.18,547000.0,15.7882,15.8012,15.7816,15.7947,547000.0
2010-04-15 12:45:00,24.17,24.18,24.17,24.18,163400.0,15.7882,15.7947,15.7882,15.7947,163400.0
2010-04-15 12:50:00,24.18,24.19,24.17,24.19,400200.0,15.7947,15.8012,15.7882,15.8012,400200.0
2010-04-15 12:55:00,24.19,24.2,24.18,24.2,587700.0,15.8012,15.8078,15.7947,15.8078,587700.0
2010-04-15 13:00:00,24.19,24.2,24.19,24.19,265000.0,15.8012,15.8078,15.8012,15.8012,265000.0
2010-04-15 13:05:00,24.19,24.21,24.19,24.2,613000.0,15.8012,15.8143,15.8012,15.8078,613000.0
2010-04-15 13:10:00,24.21,24.21,24.2,24.2,396200.0,15.8143,15.8143,15.8078,15.8078,396200.0
2010-04-15 13:15:00,24.21,24.24,24.21,24.24,759500.0,15.8143,15.8339,15.8143,15.8339,759500.0
2010-04-15 13:20:00,24.24,24.25,24.22,24.23,1115100.0,15.8339,15.8404,15.8208,15.8273,1115100.0
2010-04-15 13:25:00,24.23,24.27,24.23,24.27,1851400.0,15.8273,15.8535,15.8273,15.8535,1851400.0
2010-04-15 13:30:00,24.27,24.28,24.25,24.26,426700.0,15.8535,15.86,15.8404,15.8469,426700.0
2010-04-15 13:35:00,24.26,24.28,24.26,24.27,753100.0,15.8469,15.86,15.8469,15.8535,753100.0
2010-04-15 13:40:00,24.28,24.28,24.27,24.27,287300.0,15.86,15.86,15.8535,15.8535,287300.0
2010-04-15 13:45:00,24.27,24.28,24.25,24.28,701200.0,15.8535,15.86,15.8404,15.86,701200.0
2010-04-15 13:50:00,24.27,24.28,24.25,24.27,713200.0,15.8535,15.86,15.8404,15.8535,713200.0
2010-04-15 13:55:00,24.27,24.27,24.24,24.26,829000.0,15.8535,15.8535,15.8339,15.8469,829000.0
2010-04-15 14:00:00,24.26,24.27,24.23,24.25,863600.0,15.8469,15.8535,15.8273,15.8404,863600.0
2010-04-15 14:05:00,24.25,24.25,24.21,24.23,845200.0,15.8404,15.8404,15.8143,15.8273,845200.0
2010-04-15 14:10:00,24.23,24.37,24.22,24.23,722100.0,15.8273,15.9188,15.8208,15.8273,722100.0
2010-04-15 14:15:00,24.24,24.25,24.23,24.24,349300.0,15.8339,15.8404,15.8273,15.8339,349300.0
2010-04-15 14:20:00,24.24,24.26,24.23,24.25,679900.0,15.8339,15.8469,15.8273,15.8404,679900.0
2010-04-15 14:25:00,24.25,24.26,24.24,24.25,290000.0,15.8404,15.8469,15.8339,15.8404,290000.0
2010-04-15 14:30:00,24.24,24.27,24.24,24.27,701900.0,15.8339,15.8535,15.8339,15.8535,701900.0
2010-04-15 14:35:00,24.26,24.27,24.23,24.24,357100.0,15.8469,15.8535,15.8273,15.8339,357100.0
2010-04-15 14:40:00,24.23,24.25,24.21,24.23,1049700.0,15.8273,15.8404,15.8143,15.8273,1049700.0
2010-04-15 14:45:00,24.23,24.25,24.22,24.24,519000.0,15.8273,15.8404,15.8208,15.8339,519000.0
2010-04-15 14:50:00,24.23,24.26,24.22,24.25,661900.0,15.8273,15.8469,15.8208,15.8404,661900.0
2010-04-15 14:55:00,24.25,24.27,24.22,24.25,705400.0,15.8404,15.8535,15.8208,15.8404,705400.0
2010-04-15 15:00:00,24.25,24.25,24.2,24.21,1884100.0,15.8404,15.8404,15.8078,15.8143,1884100.0
2010-04-15 15:05:00,24.21,24.23,24.2,24.22,879800.0,15.8143,15.8273,15.8078,15.8208,879800.0
2010-04-15 15:10:00,24.22,24.24,24.21,24.22,734400.0,15.8208,15.8339,15.8143,15.8208,734400.0
2010-04-15 15:15:00,24.22,24.23,24.21,24.21,424800.0,15.8208,15.8273,15.8143,15.8143,424800.0
2010-04-15 15:20:00,24.22,24.25,24.21,24.25,860000.0,15.8208,15.8404,15.8143,15.8404,860000.0
2010-04-15 15:25:00,24.24,24.25,24.21,24.22,756600.0,15.8339,15.8404,15.8143,15.8208,756600.0
2010-04-15 15:30:00,24.21,24.23,24.2,24.22,1128200.0,15.8143,15.8273,15.8078,15.8208,1128200.0
2010-04-15 15:35:00,24.21,24.22,24.19,24.19,798200.0,15.8143,15.8208,15.8012,15.8012,798200.0
2010-04-15 15:40:00,24.19,24.24,24.19,24.23,933700.0,15.8012,15.8339,15.8012,15.8273,933700.0
2010-04-15 15:45:00,24.24,24.26,24.22,24.26,1461700.0,15.8339,15.8469,15.8208,15.8469,1461700.0
2010-04-15 15:50:00,24.26,24.26,24.19,24.22,2285100.0,15.8469,15.8469,15.8012,15.8208,2285100.0
2010-04-15 15:55:00,24.22,24.24,24.19,24.21,3172300.0,15.8208,15.8339,15.8012,15.8143,3172300.0
2010-04-16 09:30:00,24.06,24.08,24.0,24.04,6407700.0,15.7163,15.7294,15.6771,15.7032,6407700.0
2010-04-16 09:35:00,24.03,24.05,23.97,24.01,2331000.0,15.6967,15.7098,15.6575,15.6836,2331000.0
2010-04-16 09:40:00,24.01,24.09,24.01,24.03,2065300.0,15.6836,15.7359,15.6836,15.6967,2065300.0
2010-04-16 09:45:00,24.03,24.05,23.97,24.02,2490700.0,15.6967,15.7098,15.6575,15.6902,2490700.0
2010-04-16 09:50:00,24.01,24.05,23.99,24.0,1527700.0,15.6836,15.7098,15.6706,15.6771,1527700.0
2010-04-16 09:55:00,24.0,24.04,23.99,24.01,1599700.0,15.6771,15.7032,15.6706,15.6836,1599700.0
2010-04-16 10:00:00,24.01,24.11,23.99,24.1,1858600.0,15.6836,15.749,15.6706,15.7424,1858600.0
2010-04-16 10:05:00,24.1,24.12,24.09,24.1,1238000.0,15.7424,15.7555,15.7359,15.7424,1238000.0
2010-04-16 10:10:00,24.1,24.12,24.06,24.08,1768500.0,15.7424,15.7555,15.7163,15.7294,1768500.0
2010-04-16 10:15:00,24.07,24.16,24.07,24.14,1305300.0,15.7228,15.7816,15.7228,15.7686,1305300.0
2010-04-16 10:20:00,24.14,24.16,24.06,24.06,1320600.0,15.7686,15.7816,15.7163,15.7163,1320600.0
2010-04-16 10:25:00,24.07,24.09,24.05,24.07,929300.0,15.7228,15.7359,15.7098,15.7228,929300.0
2010-04-16 10:30:00,24.06,24.11,24.06,24.08,629900.0,15.7163,15.749,15.7163,15.7294,629900.0
2010-04-16 10:35:00,24.07,24.08,24.02,24.02,2406700.0,15.7228,15.7294,15.6902,15.6902,2406700.0
2010-04-16 10:40:00,24.02,24.1,24.02,24.06,1778600.0,15.6902,15.7424,15.6902,15.7163,1778600.0
2010-04-16 10:45:00,24.07,24.07,23.96,23.97,1654900.0,15.7228,15.7228,15.651,15.6575,1654900.0
2010-04-16 10:50:00,23.96,23.97,23.89,23.91,2127100.0,15.651,15.6575,15.6053,15.6183,2127100.0
2010-04-16 10:55:00,23.92,24.0,23.9,23.94,1748700.0,15.6249,15.6771,15.6118,15.6379,1748700.0
2010-04-16 11:00:00,23.94,23.96,23.91,23.93,972700.0,15.6379,15.651,15.6183,15.6314,972700.0
2010-04-16 11:05:00,23.92,23.97,23.89,23.9,1480700.0,15.6249,15.6575,15.6053,15.6118,1480700.0
2010-04-16 11:10:00,23.9,23.93,23.88,23.89,1140900.0,15.6118,15.6314,15.5987,15.6053,1140900.0
2010-04-16 11:15:00,23.89,23.91,23.8,23.81,1883100.0,15.6053,15.6183,15.5465,15.553,1883100.0
2010-04-16 11:20:00,23.81,23.89,23.8,23.87,1313900.0,15.553,15.6053,15.5465,15.5922,1313900.0
2010-04-16 11:25:00,23.87,23.92,23.85,23.9,1728500.0,15.5922,15.6249,15.5791,15.6118,1728500.0
2010-04-16 11:30:00,23.91,23.92,23.85,23.86,1307000.0,15.6183,15.6249,15.5791,15.5857,1307000.0
2010-04-16 11:35:00,23.86,23.89,23.85,23.88,1339000.0,15.5857,15.6053,15.5791,15.5987,1339000.0
2010-04-16 11:40:00,23.88,23.92,23.88,23.91,680400.0,15.5987,15.6249,15.5987,15.6183,680400.0
2010-04-16 11:45:00,23.91,23.92,23.85,23.88,1287000.0,15.6183,15.6249,15.5791,15.5987,1287000.0
2010-04-16 11:50:00,23.88,23.89,23.81,23.88,1342300.0,15.5987,15.6053,15.553,15.5987,1342300.0
2010-04-16 11:55:00,23.89,23.9,23.83,23.88,896600.0,15.6053,15.6118,15.5661,15.5987,896600.0
2010-04-16 12:00:00,23.87,23.88,23.81,23.82,924100.0,15.5922,15.5987,15.553,15.5595,924100.0
2010-04-16 12:05:00,23.83,23.84,23.77,23.79,1458700.0,15.5661,15.5726,15.5269,15.5399,1458700.0
2010-04-16 12:10:00,23.79,23.85,23.78,23.83,1127200.0,15.5399,15.5791,15.5334,15.5661,1127200.0
2010-04-16 12:15:00,23.83,23.87,23.83,23.86,725600.0,15.5661,15.5922,15.5661,15.5857,725600.0
2010-04-16 12:20:00,23.87,23.92,23.86,23.89,994000.0,15.5922,15.6249,15.5857,15.6053,994000.0
2010-04-16 12:25:00,23.89,23.9,23.87,23.9,1380000.0,15.6053,15.6118,15.5922,15.6118,1380000.0
2010-04-16 12:30:00,23.89,23.91,23.85,23.88,1087900.0,15.6053,15.6183,15.5791,15.5987,1087900.0
2010-04-16 12:35:00,23.87,23.88,23.78,23.82,1445700.0,15.5922,15.5987,15.5334,15.5595,1445700.0
2010-04-16 12:40:00,23.81,23.87,23.81,23.86,504200.0,15.553,15.5922,15.553,15.5857,504200.0
2010-04-16 12:45:00,23.86,23.9,23.85,23.89,892300.0,15.5857,15.6118,15.5791,15.6053,892300.0
2010-04-16 12:50:00,23.89,23.9,23.88,23.88,426700.0,15.6053,15.6118,15.5987,15.5987,426700.0
2010-04-16 12:55:00,23.89,23.9,23.87,23.88,763000.0,15.6053,15.6118,15.5922,15.5987,763000.0
2010-04-16 13:00:00,23.88,23.94,23.87,23.89,1414600.0,15.5987,15.6379,15.5922,15.6053,1414600.0
2010-04-16 13:05:00,23.89,23.94,23.89,23.93,876000.0,15.6053,15.6379,15.6053,15.6314,876000.0
2010-04-16 13:10:00,23.94,23.94,23.88,23.88,656300.0,15.6379,15.6379,15.5987,15.5987,656300.0
2010-04-16 13:15:00,23.88,23.92,23.86,23.92,712100.0,15.5987,15.6249,15.5857,15.6249,712100.0
2010-04-16 13:20:00,23.92,23.92,23.9,23.92,528800.0,15.6249,15.6249,15.6118,15.6249,528800.0
2010-04-16 13:25:00,23.92,23.94,23.91,23.92,434000.0,15.6249,15.6379,15.6183,15.6249,434000.0
2010-04-16 13:30:00,23.92,23.94,23.9,23.9,480000.0,15.6249,15.6379,15.6118,15.6118,480000.0
2010-04-16 13:35:00,23.9,23.93,23.89,23.93,802600.0,15.6118,15.6314,15.6053,15.6314,802600.0
2010-04-16 13:40:00,23.92,23.94,23.91,23.92,551200.0,15.6249,15.6379,15.6183,15.6249,551200.0
2010-04-16 13:45:00,23.92,23.94,23.91,23.94,661000.0,15.6249,15.6379,15.6183,15.6379,661000.0
2010-04-16 13:50:00,23.93,23.94,23.91,23.94,428200.0,15.6314,15.6379,15.6183,15.6379,428200.0
2010-04-16 13:55:00,23.94,23.97,23.92,23.97,647800.0,15.6379,15.6575,15.6249,15.6575,647800.0
2010-04-16 14:00:00,23.97,23.99,23.95,23.98,557800.0,15.6575,15.6706,15.6444,15.664,557800.0
2010-04-16 14:05:00,23.98,24.04,23.96,24.01,1601700.0,15.664,15.7032,15.651,15.6836,1601700.0
2010-04-16 14:10:00,24.01,24.01,23.98,23.99,398000.0,15.6836,15.6836,15.664,15.6706,398000.0
2010-04-16 14:15:00,23.99,24.05,23.98,24.0,1029600.0,15.6706,15.7098,15.664,15.6771,1029600.0
2010-04-16 14:20:00,24.0,24.04,24.0,24.02,958000.0,15.6771,15.7032,15.6771,15.6902,958000.0
2010-04-16 14:25:00,24.02,24.03,23.99,24.01,743600.0,15.6902,15.6967,15.6706,15.6836,743600.0
2010-04-16 14:30:00,24.01,24.04,24.0,24.02,650500.0,15.6836,15.7032,15.6771,15.6902,650500.0
2010-04-16 14:35:00,24.02,24.03,23.98,23.99,744300.0,15.6902,15.6967,15.664,15.6706,744300.0
2010-04-16 14:40:00,23.98,24.03,23.98,24.02,437100.0,15.664,15.6967,15.664,15.6902,437100.0
2010-04-16 14:45:00,24.02,24.04,23.98,24.0,1134200.0,15.6902,15.7032,15.664,15.6771,1134200.0
2010-04-16 14:50:00,24.0,24.0,23.98,24.0,495600.0,15.6771,15.6771,15.664,15.6771,495600.0
2010-04-16 14:55:00,24.0,24.0,23.95,23.95,660700.0,15.6771,15.6771,15.6444,15.6444,660700.0
2010-04-16 15:00:00,23.96,23.97,23.91,23.95,1078600.0,15.651,15.6575,15.6183,15.6444,1078600.0
2010-04-16 15:05:00,23.95,23.97,23.92,23.97,1152600.0,15.6444,15.6575,15.6249,15.6575,1152600.0
2010-04-16 15:10:00,23.97,23.99,23.93,23.95,1021300.0,15.6575,15.6706,15.6314,15.6444,1021300.0
2010-04-16 15:15:00,23.95,23.96,23.93,23.94,940100.0,15.6444,15.651,15.6314,15.6379,940100.0
2010-04-16 15:20:00,23.94,23.95,23.92,23.94,931400.0,15.6379,15.6444,15.6249,15.6379,931400.0
2010-04-16 15:25:00,23.94,23.95,23.93,23.93,519900.0,15.6379,15.6444,15.6314,15.6314,519900.0
2010-04-16 15:30:00,23.93,23.94,23.91,23.93,1160400.0,15.6314,15.6379,15.6183,15.6314,1160400.0
2010-04-16 15:35:00,23.94,23.98,23.93,23.97,866700.0,15.6379,15.664,15.6314,15.6575,866700.0
2010-04-16 15:40:00,23.98,24.0,23.96,24.0,968200.0,15.664,15.6771,15.651,15.6771,968200.0
2010-04-16 15:45:00,24.0,24.02,23.96,23.98,1573300.0,15.6771,15.6902,15.651,15.664,1573300.0
2010-04-16 15:50:00,23.98,23.99,23.94,23.94,2272200.0,15.664,15.6706,15.6379,15.6379,2272200.0
2010-04-16 15:55:00,23.94,23.96,23.91,23.92,3943700.0,15.6379,15.651,15.6183,15.6249,3943700.0
2010-04-19 09:30:00,23.91,23.95,23.81,23.94,2420500.0,15.6183,15.6444,15.553,15.6379,2420500.0
2010-04-19 09:35:00,23.93,24.04,23.92,24.01,1743300.0,15.6314,15.7032,15.6249,15.6836,1743300.0
2010-04-19 09:40:00,24.0,24.03,23.9,23.94,1780200.0,15.6771,15.6967,15.6118,15.6379,1780200.0
2010-04-19 09:45:00,23.94,23.96,23.88,23.93,1225100.0,15.6379,15.651,15.5987,15.6314,1225100.0
2010-04-19 09:50:00,23.92,24.02,23.9,23.95,1645600.0,15.6249,15.6902,15.6118,15.6444,1645600.0
2010-04-19 09:55:00,23.95,24.01,23.91,23.92,1356400.0,15.6444,15.6836,15.6183,15.6249,1356400.0
2010-04-19 10:00:00,23.92,23.96,23.9,23.91,1153900.0,15.6249,15.651,15.6118,15.6183,1153900.0
2010-04-19 10:05:00,23.9,23.96,23.88,23.93,879400.0,15.6118,15.651,15.5987,15.6314,879400.0
2010-04-19 10:10:00,23.93,23.94,23.85,23.87,1163400.0,15.6314,15.6379,15.5791,15.5922,1163400.0
2010-04-19 10:15:00,23.87,23.9,23.85,23.86,1200500.0,15.5922,15.6118,15.5791,15.5857,1200500.0
2010-04-19 10:20:00,23.86,23.87,23.8,23.8,1559200.0,15.5857,15.5922,15.5465,15.5465,1559200.0
2010-04-19 10:25:00,23.8,23.88,23.7,23.73,2049500.0,15.5465,15.5987,15.4811,15.5007,2049500.0
2010-04-19 10:30:00,23.72,23.73,23.66,23.72,1545500.0,15.4942,15.5007,15.455,15.4942,1545500.0
2010-04-19 10:35:00,23.72,23.75,23.69,23.75,1034000.0,15.4942,15.5138,15.4746,15.5138,1034000.0
2010-04-19 10:40:00,23.75,23.76,23.72,23.75,718500.0,15.5138,15.5203,15.4942,15.5138,718500.0
2010-04-19 10:45:00,23.74,23.77,23.71,23.72,617200.0,15.5073,15.5269,15.4877,15.4942,617200.0
2010-04-19 10:50:00,23.72,23.74,23.7,23.71,552100.0,15.4942,15.5073,15.4811,15.4877,552100.0
2010-04-19 10:55:00,23.71,23.74,23.7,23.73,790000.0,15.4877,15.5073,15.4811,15.5007,790000.0
2010-04-19 11:00:00,23.72,23.75,23.68,23.69,649000.0,15.4942,15.5138,15.4681,15.4746,649000.0
2010-04-19 11:05:00,23.68,23.73,23.68,23.69,742300.0,15.4681,15.5007,15.4681,15.4746,742300.0
2010-04-19 11:10:00,23.69,23.72,23.67,23.68,724500.0,15.4746,15.4942,15.4615,15.4681,724500.0
2010-04-19 11:15:00,23.68,23.73,23.67,23.71,679200.0,15.4681,15.5007,15.4615,15.4877,679200.0
2010-04-19 11:20:00,23.71,23.74,23.68,23.73,828300.0,15.4877,15.5073,15.4681,15.5007,828300.0
2010-04-19 11:25:00,23.73,23.73,23.7,23.73,683400.0,15.5007,15.5007,15.4811,15.5007,683400.0
2010-04-19 11:30:00,23.72,23.74,23.7,23.74,465600.0,15.4942,15.5073,15.4811,15.5073,465600.0
2010-04-19 11:35:00,23.73,23.75,23.73,23.73,309300.0,15.5007,15.5138,15.5007,15.5007,309300.0
2010-04-19 11:40:00,23.74,23.76,23.73,23.74,506400.0,15.5073,15.5203,15.5007,15.5073,506400.0
2010-04-19 11:45:00,23.73,23.74,23.7,23.71,808400.0,15.5007,15.5073,15.4811,15.4877,808400.0
2010-04-19 11:50:00,23.72,23.72,23.64,23.66,1049500.0,15.4942,15.4942,15.442,15.455,1049500.0
2010-04-19 11:55:00,23.66,23.67,23.6,23.64,1467500.0,15.455,15.4615,15.4158,15.442,1467500.0
2010-04-19 12:00:00,23.64,23.67,23.63,23.66,511700.0,15.442,15.4615,15.4354,15.455,511700.0
2010-04-19 12:05:00,23.66,23.69,23.63,23.64,827800.0,15.455,15.4746,15.4354,15.442,827800.0
2010-04-19 12:10:00,23.64,23.65,23.56,23.58,1408700.0,15.442,15.4485,15.3897,15.4028,1408700.0
2010-04-19 12:15:00,23.57,23.6,23.54,23.55,1168700.0,15.3962,15.4158,15.3766,15.3832,1168700.0
2010-04-19 12:20:00,23.55,23.6,23.54,23.59,792600.0,15.3832,15.4158,15.3766,15.4093,792600.0
2010-04-19 12:25:00,23.58,23.6,23.56,23.57,588700.0,15.4028,15.4158,15.3897,15.3962,588700.0
2010-04-19 12:30:00,23.58,23.58,23.55,23.58,599400.0,15.4028,15.4028,15.3832,15.4028,599400.0
2010-04-19 12:35:00,23.57,23.58,23.56,23.58,456700.0,15.3962,15.4028,15.3897,15.4028,456700.0
2010-04-19 12:40:00,23.58,23.59,23.57,23.59,234000.0,15.4028,15.4093,15.3962,15.4093,234000.0
2010-04-19 12:45:00,23.58,23.65,23.58,23.65,761100.0,15.4028,15.4485,15.4028,15.4485,761100.0
2010-04-19 12:50:00,23.65,23.65,23.61,23.63,515300.0,15.4485,15.4485,15.4224,15.4354,515300.0
2010-04-19 12:55:00,23.63,23.66,23.63,23.65,521500.0,15.4354,15.455,15.4354,15.4485,521500.0
2010-04-19 13:00:00,23.65,23.67,23.63,23.63,489200.0,15.4485,15.4615,15.4354,15.4354,489200.0
2010-04-19 13:05:00,23.63,23.66,23.63,23.66,376900.0,15.4354,15.455,15.4354,15.455,376900.0
2010-04-19 13:10:00,23.66,23.69,23.65,23.67,540100.0,15.455,15.4746,15.4485,15.4615,540100.0
2010-04-19 13:15:00,23.67,23.69,23.66,23.68,274100.0,15.4615,15.4746,15.455,15.4681,274100.0
2010-04-19 13:20:00,23.67,23.73,23.67,23.73,493400.0,15.4615,15.5007,15.4615,15.5007,493400.0
2010-04-19 13:25:00,23.72,23.74,23.71,23.72,806300.0,15.4942,15.5073,15.4877,15.4942,806300.0
2010-04-19 13:30:00,23.72,23.74,23.7,23.7,599000.0,15.4942,15.5073,15.4811,15.4811,599000.0
2010-04-19 13:35:00,23.71,23.73,23.7,23.73,541200.0,15.4877,15.5007,15.4811,15.5007,541200.0
2010-04-19 13:40:00,23.73,23.76,23.72,23.75,420500.0,15.5007,15.5203,15.4942,15.5138,420500.0
2010-04-19 13:45:00,23.74,23.76,23.71,23.71,539700.0,15.5073,15.5203,15.4877,15.4877,539700.0
2010-04-19 13:50:00,23.71,23.73,23.69,23.72,475100.0,15.4877,15.5007,15.4746,15.4942,475100.0
2010-04-19 13:55:00,23.72,23.73,23.71,23.72,413300.0,15.4942,15.5007,15.4877,15.4942,413300.0
2010-04-19 14:00:00,23.71,23.74,23.69,23.73,412800.0,15.4877,15.5073,15.4746,15.5007,412800.0
2010-04-19 14:05:00,23.73,23.79,23.73,23.76,745000.0,15.5007,15.5399,15.5007,15.5203,745000.0
2010-04-19 14:10:00,23.77,23.83,23.71,23.82,745900.0,15.5269,15.5661,15.4877,15.5595,745900.0
2010-04-19 14:15:00,23.82,23.89,23.81,23.86,756600.0,15.5595,15.6053,15.553,15.5857,756600.0
2010-04-19 14:20:00,23.87,23.87,23.82,23.84,881900.0,15.5922,15.5922,15.5595,15.5726,881900.0
2010-04-19 14:25:00,23.85,23.88,23.83,23.85,737500.0,15.5791,15.5987,15.5661,15.5791,737500.0
2010-04-19 14:30:00,23.86,23.88,23.83,23.87,587000.0,15.5857,15.5987,15.5661,15.5922,587000.0
2010-04-19 14:35:00,23.87,23.89,23.85,23.87,454000.0,15.5922,15.6053,15.5791,15.5922,454000.0
2010-04-19 14:40:00,23.86,23.89,23.86,23.87,514100.0,15.5857,15.6053,15.5857,15.5922,514100.0
2010-04-19 14:45:00,23.87,23.88,23.81,23.82,1053900.0,15.5922,15.5987,15.553,15.5595,1053900.0
2010-04-19 14:50:00,23.81,23.83,23.8,23.82,612700.0,15.553,15.5661,15.5465,15.5595,612700.0
2010-04-19 14:55:00,23.82,23.88,23.81,23.86,847600.0,15.5595,15.5987,15.553,15.5857,847600.0
2010-04-19 15:00:00,23.86,23.94,23.85,23.91,1537900.0,15.5857,15.6379,15.5791,15.6183,1537900.0
2010-04-19 15:05:00,23.92,23.96,23.9,23.94,1110600.0,15.6249,15.651,15.6118,15.6379,1110600.0
2010-04-19 15:10:00,23.94,23.95,23.91,23.93,712100.0,15.6379,15.6444,15.6183,15.6314,712100.0
2010-04-19 15:15:00,23.92,23.95,23.9,23.9,1039000.0,15.6249,15.6444,15.6118,15.6118,1039000.0
2010-04-19 15:20:00,23.9,23.95,23.89,23.93,1491400.0,15.6118,15.6444,15.6053,15.6314,1491400.0
2010-04-19 15:25:00,23.93,23.95,23.91,23.93,784200.0,15.6314,15.6444,15.6183,15.6314,784200.0
2010-04-19 15:30:00,23.94,23.99,23.93,23.97,1185700.0,15.6379,15.6706,15.6314,15.6575,1185700.0
2010-04-19 15:35:00,23.98,23.99,23.94,23.96,836800.0,15.664,15.6706,15.6379,15.651,836800.0
2010-04-19 15:40:00,23.95,23.97,23.94,23.95,839300.0,15.6444,15.6575,15.6379,15.6444,839300.0
2010-04-19 15:45:00,23.96,24.0,23.95,23.98,1107400.0,15.651,15.6771,15.6444,15.664,1107400.0
2010-04-19 15:50:00,23.99,24.0,23.97,23.99,1061600.0,15.6706,15.6771,15.6575,15.6706,1061600.0
2010-04-19 15:55:00,23.99,24.0,23.97,24.0,1838700.0,15.6706,15.6771,15.6575,15.6771,1838700.0
2010-04-20 09:30:00,24.2,24.25,24.16,24.19,2314000.0,15.8078,15.8404,15.7816,15.8012,2314000.0
2010-04-20 09:35:00,24.19,24.2,24.09,24.15,1696300.0,15.8012,15.8078,15.7359,15.7751,1696300.0
2010-04-20 09:40:00,24.14,24.17,24.12,24.12,1394400.0,15.7686,15.7882,15.7555,15.7555,1394400.0
2010-04-20 09:45:00,24.12,24.14,24.05,24.09,1143100.0,15.7555,15.7686,15.7098,15.7359,1143100.0
2010-04-20 09:50:00,24.09,24.1,24.06,24.07,807800.0,15.7359,15.7424,15.7163,15.7228,807800.0
2010-04-20 09:55:00,24.08,24.15,24.08,24.11,984800.0,15.7294,15.7751,15.7294,15.749,984800.0
2010-04-20 10:00:00,24.11,24.16,24.06,24.07,1239600.0,15.749,15.7816,15.7163,15.7228,1239600.0
2010-04-20 10:05:00,24.07,24.08,24.03,24.06,1359400.0,15.7228,15.7294,15.6967,15.7163,1359400.0
2010-04-20 10:10:00,24.06,24.1,24.04,24.04,648900.0,15.7163,15.7424,15.7032,15.7032,648900.0
2010-04-20 10:15:00,24.04,24.07,23.97,23.99,1210600.0,15.7032,15.7228,15.6575,15.6706,1210600.0
2010-04-20 10:20:00,23.99,24.0,23.95,23.98,2259100.0,15.6706,15.6771,15.6444,15.664,2259100.0
2010-04-20 10:25:00,23.98,23.99,23.91,23.93,2300700.0,15.664,15.6706,15.6183,15.6314,2300700.0
2010-04-20 10:30:00,23.94,23.95,23.91,23.92,905100.0,15.6379,15.6444,15.6183,15.6249,905100.0
2010-04-20 10:35:00,23.91,23.96,23.9,23.96,751400.0,15.6183,15.651,15.6118,15.651,751400.0
2010-04-20 10:40:00,23.95,24.0,23.95,23.96,1203800.0,15.6444,15.6771,15.6444,15.651,1203800.0
2010-04-20 10:45:00,23.96,23.99,23.96,23.97,681200.0,15.651,15.6706,15.651,15.6575,681200.0
2010-04-20 10:50:00,23.97,24.0,23.96,23.97,874500.0,15.6575,15.6771,15.651,15.6575,874500.0
2010-04-20 10:55:00,23.97,23.99,23.95,23.99,765500.0,15.6575,15.6706,15.6444,15.6706,765500.0
2010-04-20 11:00:00,23.99,24.03,23.98,24.03,3525000.0,15.6706,15.6967,15.664,15.6967,3525000.0
2010-04-20 11:05:00,24.03,24.09,24.02,24.08,2109800.0,15.6967,15.7359,15.6902,15.7294,2109800.0
2010-04-20 11:10:00,24.08,24.09,24.05,24.05,684300.0,15.7294,15.7359,15.7098,15.7098,684300.0
2010-04-20 11:15:00,24.05,24.06,24.03,24.04,569500.0,15.7098,15.7163,15.6967,15.7032,569500.0
2010-04-20 11:20:00,24.04,24.05,24.02,24.03,533200.0,15.7032,15.7098,15.6902,15.6967,533200.0
2010-04-20 11:25:00,24.04,24.09,24.02,24.08,1206700.0,15.7032,15.7359,15.6902,15.7294,1206700.0
2010-04-20 11:30:00,24.09,24.15,24.09,24.11,1273200.0,15.7359,15.7751,15.7359,15.749,1273200.0
2010-04-20 11:35:00,24.12,24.13,24.08,24.1,1074000.0,15.7555,15.762,15.7294,15.7424,1074000.0
2010-04-20 11:40:00,24.1,24.1,24.06,24.09,704700.0,15.7424,15.7424,15.7163,15.7359,704700.0
2010-04-20 11:45:00,24.09,24.09,24.05,24.06,368800.0,15.7359,15.7359,15.7098,15.7163,368800.0
2010-04-20 11:50:00,24.06,24.1,24.05,24.1,574800.0,15.7163,15.7424,15.7098,15.7424,574800.0
2010-04-20 11:55:00,24.1,24.1,24.06,24.07,667600.0,15.7424,15.7424,15.7163,15.7228,667600.0
2010-04-20 12:00:00,24.06,24.08,24.05,24.08,579100.0,15.7163,15.7294,15.7098,15.7294,579100.0
2010-04-20 12:05:00,24.07,24.1,24.07,24.09,398800.0,15.7228,15.7424,15.7228,15.7359,398800.0
2010-04-20 12:10:00,24.09,24.11,24.08,24.11,1179800.0,15.7359,15.749,15.7294,15.749,1179800.0
2010-04-20 12:15:00,24.1,24.15,24.1,24.13,1131100.0,15.7424,15.7751,15.7424,15.762,1131100.0
2010-04-20 12:20:00,24.13,24.14,24.1,24.11,482500.0,15.762,15.7686,15.7424,15.749,482500.0
2010-04-20 12:25:00,24.1,24.11,24.06,24.07,397500.0,15.7424,15.749,15.7163,15.7228,397500.0
2010-04-20 12:30:00,24.08,24.08,24.07,24.08,151700.0,15.7294,15.7294,15.7228,15.7294,151700.0
2010-04-20 12:35:00,24.08,24.08,24.07,24.08,649100.0,15.7294,15.7294,15.7228,15.7294,649100.0
2010-04-20 12:40:00,24.08,24.09,24.06,24.06,742000.0,15.7294,15.7359,15.7163,15.7163,742000.0
2010-04-20 12:45:00,24.07,24.07,24.05,24.05,278400.0,15.7228,15.7228,15.7098,15.7098,278400.0
2010-04-20 12:50:00,24.06,24.07,24.04,24.06,433900.0,15.7163,15.7228,15.7032,15.7163,433900.0
2010-04-20 12:55:00,24.07,24.07,24.05,24.07,132700.0,15.7228,15.7228,15.7098,15.7228,132700.0
2010-04-20 13:00:00,24.07,24.08,24.06,24.08,162900.0,15.7228,15.7294,15.7163,15.7294,162900.0
2010-04-20 13:05:00,24.08,24.08,24.06,24.06,290300.0,15.7294,15.7294,15.7163,15.7163,290300.0
2010-04-20 13:10:00,24.06,24.07,24.02,24.03,414400.0,15.7163,15.7228,15.6902,15.6967,414400.0
2010-04-20 13:15:00,24.04,24.08,24.03,24.07,289000.0,15.7032,15.7294,15.6967,15.7228,289000.0
2010-04-20 13:20:00,24.07,24.08,24.06,24.07,185300.0,15.7228,15.7294,15.7163,15.7228,185300.0
2010-04-20 13:25:00,24.08,24.09,24.07,24.08,244700.0,15.7294,15.7359,15.7228,15.7294,244700.0
2010-04-20 13:30:00,24.08,24.09,24.05,24.07,292000.0,15.7294,15.7359,15.7098,15.7228,292000.0
2010-04-20 13:35:00,24.06,24.1,24.06,24.08,496200.0,15.7163,15.7424,15.7163,15.7294,496200.0
2010-04-20 13:40:00,24.08,24.1,24.08,24.1,278100.0,15.7294,15.7424,15.7294,15.7424,278100.0
2010-04-20 13:45:00,24.1,24.1,24.07,24.08,1057700.0,15.7424,15.7424,15.7228,15.7294,1057700.0
2010-04-20 13:50:00,24.08,24.09,24.06,24.08,233400.0,15.7294,15.7359,15.7163,15.7294,233400.0
2010-04-20 13:55:00,24.08,24.09,24.06,24.07,395300.0,15.7294,15.7359,15.7163,15.7228,395300.0
2010-04-20 14:00:00,24.07,24.09,24.05,24.08,406200.0,15.7228,15.7359,15.7098,15.7294,406200.0
2010-04-20 14:05:00,24.08,24.09,24.05,24.06,539300.0,15.7294,15.7359,15.7098,15.7163,539300.0
2010-04-20 14:10:00,24.06,24.09,24.05,24.08,584100.0,15.7163,15.7359,15.7098,15.7294,584100.0
2010-04-20 14:15:00,24.08,24.11,24.08,24.09,538100.0,15.7294,15.749,15.7294,15.7359,538100.0
2010-04-20 14:20:00,24.1,24.11,24.08,24.09,880400.0,15.7424,15.749,15.7294,15.7359,880400.0
2010-04-20 14:25:00,24.1,24.1,24.09,24.09,292900.0,15.7424,15.7424,15.7359,15.7359,292900.0
2010-04-20 14:30:00,24.09,24.1,24.07,24.08,401000.0,15.7359,15.7424,15.7228,15.7294,401000.0
2010-04-20 14:35:00,24.08,24.11,24.07,24.09,534300.0,15.7294,15.749,15.7228,15.7359,534300.0
2010-04-20 14:40:00,24.09,24.12,24.09,24.1,407400.0,15.7359,15.7555,15.7359,15.7424,407400.0
2010-04-20 14:45:00,24.09,24.12,24.08,24.11,422200.0,15.7359,15.7555,15.7294,15.749,422200.0
2010-04-20 14:50:00,24.12,24.12,24.1,24.11,393300.0,15.7555,15.7555,15.7424,15.749,393300.0
2010-04-20 14:55:00,24.11,24.13,24.11,24.11,312300.0,15.749,15.762,15.749,15.749,312300.0
2010-04-20 15:00:00,24.11,24.13,24.09,24.1,1005900.0,15.749,15.762,15.7359,15.7424,1005900.0
2010-04-20 15:05:00,24.1,24.11,24.08,24.1,371100.0,15.7424,15.749,15.7294,15.7424,371100.0
2010-04-20 15:10:00,24.09,24.12,24.09,24.11,496300.0,15.7359,15.7555,15.7359,15.749,496300.0
2010-04-20 15:15:00,24.11,24.12,24.09,24.1,663400.0,15.749,15.7555,15.7359,15.7424,663400.0
2010-04-20 15:20:00,24.1,24.13,24.09,24.1,561700.0,15.7424,15.762,15.7359,15.7424,561700.0
2010-04-20 15:25:00,24.1,24.14,24.1,24.12,520200.0,15.7424,15.7686,15.7424,15.7555,520200.0
2010-04-20 15:30:00,24.13,24.14,24.12,24.14,306600.0,15.762,15.7686,15.7555,15.7686,306600.0
2010-04-20 15:35:00,24.13,24.14,24.12,24.13,663600.0,15.762,15.7686,15.7555,15.762,663600.0
2010-04-20 15:40:00,24.13,24.17,24.12,24.16,785200.0,15.762,15.7882,15.7555,15.7816,785200.0
2010-04-20 15:45:00,24.15,24.16,24.13,24.16,865600.0,15.7751,15.7816,15.762,15.7816,865600.0
2010-04-20 15:50:00,24.15,24.17,24.14,24.14,920800.0,15.7751,15.7882,15.7686,15.7686,920800.0
2010-04-20 15:55:00,24.14,24.16,24.1,24.13,2772800.0,15.7686,15.7816,15.7424,15.762,2772800.0
2010-04-21 09:30:00,24.11,24.12,24.0,24.12,2399500.0,15.749,15.7555,15.6771,15.7555,2399500.0
2010-04-21 09:35:00,24.11,24.13,24.07,24.1,1938900.0,15.749,15.762,15.7228,15.7424,1938900.0
2010-04-21 09:40:00,24.1,24.13,24.01,24.03,1399700.0,15.7424,15.762,15.6836,15.6967,1399700.0
2010-04-21 09:45:00,24.03,24.06,23.98,23.98,1265700.0,15.6967,15.7163,15.664,15.664,1265700.0
2010-04-21 09:50:00,23.99,23.99,23.94,23.95,1415700.0,15.6706,15.6706,15.6379,15.6444,1415700.0
2010-04-21 09:55:00,23.96,23.98,23.94,23.95,1410400.0,15.651,15.664,15.6379,15.6444,1410400.0
2010-04-21 10:00:00,23.95,23.97,23.9,23.9,1433200.0,15.6444,15.6575,15.6118,15.6118,1433200.0
2010-04-21 10:05:00,23.91,23.91,23.78,23.81,1724900.0,15.6183,15.6183,15.5334,15.553,1724900.0
2010-04-21 10:10:00,23.81,23.86,23.76,23.83,1678700.0,15.553,15.5857,15.5203,15.5661,1678700.0
2010-04-21 10:15:00,23.83,23.86,23.78,23.78,1289700.0,15.5661,15.5857,15.5334,15.5334,1289700.0
2010-04-21 10:20:00,23.78,23.78,23.74,23.76,2226700.0,15.5334,15.5334,15.5073,15.5203,2226700.0
2010-04-21 10:25:00,23.76,23.76,23.66,23.69,1650500.0,15.5203,15.5203,15.455,15.4746,1650500.0
2010-04-21 10:30:00,23.68,23.72,23.65,23.71,1968300.0,15.4681,15.4942,15.4485,15.4877,1968300.0
2010-04-21 10:35:00,23.71,23.74,23.69,23.74,1370900.0,15.4877,15.5073,15.4746,15.5073,1370900.0
2010-04-21 10:40:00,23.74,23.79,23.74,23.79,1610700.0,15.5073,15.5399,15.5073,15.5399,1610700.0
2010-04-21 10:45:00,23.78,23.8,23.75,23.75,1152900.0,15.5334,15.5465,15.5138,15.5138,1152900.0
2010-04-21 10:50:00,23.75,23.77,23.73,23.74,929500.0,15.5138,15.5269,15.5007,15.5073,929500.0
2010-04-21 10:55:00,23.75,23.75,23.68,23.69,834400.0,15.5138,15.5138,15.4681,15.4746,834400.0
2010-04-21 11:00:00,23.68,23.69,23.65,23.68,997100.0,15.4681,15.4746,15.4485,15.4681,997100.0
2010-04-21 11:05:00,23.68,23.68,23.6,23.65,1649800.0,15.4681,15.4681,15.4158,15.4485,1649800.0
2010-04-21 11:10:00,23.65,23.68,23.62,23.67,1395400.0,15.4485,15.4681,15.4289,15.4615,1395400.0
2010-04-21 11:15:00,23.67,23.69,23.64,23.68,1058900.0,15.4615,15.4746,15.442,15.4681,1058900.0
2010-04-21 11:20:00,23.68,23.71,23.62,23.62,1153800.0,15.4681,15.4877,15.4289,15.4289,1153800.0
2010-04-21 11:25:00,23.62,23.64,23.55,23.58,2001600.0,15.4289,15.442,15.3832,15.4028,2001600.0
2010-04-21 11:30:00,23.58,23.6,23.54,23.59,1159000.0,15.4028,15.4158,15.3766,15.4093,1159000.0
2010-04-21 11:35:00,23.59,23.6,23.55,23.59,1305500.0,15.4093,15.4158,15.3832,15.4093,1305500.0
2010-04-21 11:40:00,23.6,23.64,23.59,23.64,954700.0,15.4158,15.442,15.4093,15.442,954700.0
2010-04-21 11:45:00,23.64,23.66,23.62,23.66,393700.0,15.442,15.455,15.4289,15.455,393700.0
2010-04-21 11:50:00,23.65,23.7,23.64,23.69,913700.0,15.4485,15.4811,15.442,15.4746,913700.0
2010-04-21 11:55:00,23.69,23.71,23.68,23.69,613600.0,15.4746,15.4877,15.4681,15.4746,613600.0
2010-04-21 12:00:00,23.7,23.73,23.67,23.72,473500.0,15.4811,15.5007,15.4615,15.4942,473500.0
2010-04-21 12:05:00,23.73,23.73,23.68,23.69,462100.0,15.5007,15.5007,15.4681,15.4746,462100.0
2010-04-21 12:10:00,23.7,23.71,23.68,23.69,366900.0,15.4811,15.4877,15.4681,15.4746,366900.0
2010-04-21 12:15:00,23.69,23.72,23.69,23.69,321900.0,15.4746,15.4942,15.4746,15.4746,321900.0
2010-04-21 12:20:00,23.69,23.7,23.67,23.68,277600.0,15.4746,15.4811,15.4615,15.4681,277600.0
2010-04-21 12:25:00,23.69,23.74,23.68,23.72,559300.0,15.4746,15.5073,15.4681,15.4942,559300.0
2010-04-21 12:30:00,23.73,23.76,23.71,23.74,671100.0,15.5007,15.5203,15.4877,15.5073,671100.0
2010-04-21 12:35:00,23.74,23.79,23.73,23.76,1048100.0,15.5073,15.5399,15.5007,15.5203,1048100.0
2010-04-21 12:40:00,23.77,23.78,23.75,23.75,577000.0,15.5269,15.5334,15.5138,15.5138,577000.0
2010-04-21 12:45:00,23.76,23.76,23.71,23.72,409300.0,15.5203,15.5203,15.4877,15.4942,409300.0
2010-04-21 12:50:00,23.72,23.75,23.72,23.75,245900.0,15.4942,15.5138,15.4942,15.5138,245900.0
2010-04-21 12:55:00,23.75,23.76,23.74,23.74,369900.0,15.5138,15.5203,15.5073,15.5073,369900.0
2010-04-21 13:00:00,23.75,23.76,23.74,23.75,250300.0,15.5138,15.5203,15.5073,15.5138,250300.0
2010-04-21 13:05:00,23.76,23.76,23.72,23.73,294300.0,15.5203,15.5203,15.4942,15.5007,294300.0
2010-04-21 13:10:00,23.72,23.73,23.65,23.67,534600.0,15.4942,15.5007,15.4485,15.4615,534600.0
2010-04-21 13:15:00,23.66,23.67,23.65,23.67,489200.0,15.455,15.4615,15.4485,15.4615,489200.0
2010-04-21 13:20:00,23.67,23.68,23.64,23.66,1724000.0,15.4615,15.4681,15.442,15.455,1724000.0
2010-04-21 13:25:00,23.66,23.67,23.64,23.66,455700.0,15.455,15.4615,15.442,15.455,455700.0
2010-04-21 13:30:00,23.66,23.68,23.65,23.67,522200.0,15.455,15.4681,15.4485,15.4615,522200.0
2010-04-21 13:35:00,23.68,23.68,23.65,23.65,793300.0,15.4681,15.4681,15.4485,15.4485,793300.0
2010-04-21 13:40:00,23.66,23.66,23.64,23.66,397200.0,15.455,15.455,15.442,15.455,397200.0
2010-04-21 13:45:00,23.65,23.71,23.65,23.67,501100.0,15.4485,15.4877,15.4485,15.4615,501100.0
2010-04-21 13:50:00,23.67,23.7,23.67,23.69,290800.0,15.4615,15.4811,15.4615,15.4746,290800.0
2010-04-21 13:55:00,23.7,23.75,23.69,23.72,609800.0,15.4811,15.5138,15.4746,15.4942,609800.0
2010-04-21 14:00:00,23.73,23.75,23.71,23.72,300800.0,15.5007,15.5138,15.4877,15.4942,300800.0
2010-04-21 14:05:00,23.71,23.73,23.69,23.7,521100.0,15.4877,15.5007,15.4746,15.4811,521100.0
2010-04-21 14:10:00,23.71,23.71,23.66,23.68,396700.0,15.4877,15.4877,15.455,15.4681,396700.0
2010-04-21 14:15:00,23.69,23.69,23.62,23.63,647300.0,15.4746,15.4746,15.4289,15.4354,647300.0
2010-04-21 14:20:00,23.64,23.65,23.6,23.62,595500.0,15.442,15.4485,15.4158,15.4289,595500.0
2010-04-21 14:25:00,23.62,23.64,23.6,23.63,590500.0,15.4289,15.442,15.4158,15.4354,590500.0
2010-04-21 14:30:00,23.62,23.65,23.6,23.61,691000.0,15.4289,15.4485,15.4158,15.4224,691000.0
2010-04-21 14:35:00,23.6,23.63,23.58,23.6,692800.0,15.4158,15.4354,15.4028,15.4158,692800.0
2010-04-21 14:40:00,23.61,23.63,23.6,23.62,261700.0,15.4224,15.4354,15.4158,15.4289,261700.0
2010-04-21 14:45:00,23.62,23.65,23.62,23.65,306900.0,15.4289,15.4485,15.4289,15.4485,306900.0
2010-04-21 14:50:00,23.65,23.68,23.63,23.67,474100.0,15.4485,15.4681,15.4354,15.4615,474100.0
2010-04-21 14:55:00,23.67,23.69,23.66,23.67,399600.0,15.4615,15.4746,15.455,15.4615,399600.0
2010-04-21 15:00:00,23.68,23.7,23.67,23.67,306300.0,15.4681,15.4811,15.4615,15.4615,306300.0
2010-04-21 15:05:00,23.68,23.7,23.66,23.69,591100.0,15.4681,15.4811,15.455,15.4746,591100.0
2010-04-21 15:10:00,23.7,23.7,23.66,23.68,543900.0,15.4811,15.4811,15.455,15.4681,543900.0
2010-04-21 15:15:00,23.68,23.73,23.67,23.71,654500.0,15.4681,15.5007,15.4615,15.4877,654500.0
2010-04-21 15:20:00,23.72,23.72,23.66,23.68,717300.0,15.4942,15.4942,15.455,15.4681,717300.0
2010-04-21 15:25:00,23.67,23.7,23.66,23.69,588100.0,15.4615,15.4811,15.455,15.4746,588100.0
2010-04-21 15:30:00,23.69,23.73,23.68,23.71,695000.0,15.4746,15.5007,15.4681,15.4877,695000.0
2010-04-21 15:35:00,23.72,23.75,23.71,23.75,938800.0,15.4942,15.5138,15.4877,15.5138,938800.0
2010-04-21 15:40:00,23.75,23.76,23.73,23.76,1077600.0,15.5138,15.5203,15.5007,15.5203,1077600.0
2010-04-21 15:45:00,23.76,23.8,23.75,23.76,1033300.0,15.5203,15.5465,15.5138,15.5203,1033300.0
2010-04-21 15:50:00,23.77,23.8,23.76,23.8,1268900.0,15.5269,15.5465,15.5203,15.5465,1268900.0
2010-04-21 15:55:00,23.8,23.82,23.79,23.8,2278300.0,15.5465,15.5595,15.5399,15.5465,2278300.0
2010-04-22 09:30:00,23.56,23.63,23.4,23.44,2628500.0,15.3897,15.4354,15.2852,15.3113,2628500.0
2010-04-22 09:35:00,23.44,23.44,23.36,23.38,2105300.0,15.3113,15.3113,15.2591,15.2721,2105300.0
2010-04-22 09:40:00,23.38,23.44,23.32,23.4,2078500.0,15.2721,15.3113,15.2329,15.2852,2078500.0
2010-04-22 09:45:00,23.4,23.42,23.34,23.42,1572300.0,15.2852,15.2982,15.246,15.2982,1572300.0
2010-04-22 09:50:00,23.42,23.54,23.41,23.54,1799300.0,15.2982,15.3766,15.2917,15.3766,1799300.0
2010-04-22 09:55:00,23.53,23.54,23.45,23.47,924300.0,15.3701,15.3766,15.3178,15.3309,924300.0
2010-04-22 10:00:00,23.48,23.51,23.42,23.45,1194000.0,15.3374,15.357,15.2982,15.3178,1194000.0
2010-04-22 10:05:00,23.45,23.49,23.43,23.46,912300.0,15.3178,15.344,15.3048,15.3244,912300.0
2010-04-22 10:10:00,23.46,23.5,23.45,23.45,713100.0,15.3244,15.3505,15.3178,15.3178,713100.0
2010-04-22 10:15:00,23.46,23.51,23.43,23.47,1133400.0,15.3244,15.357,15.3048,15.3309,1133400.0
2010-04-22 10:20:00,23.47,23.49,23.44,23.49,672400.0,15.3309,15.344,15.3113,15.344,672400.0
2010-04-22 10:25:00,23.48,23.62,23.48,23.54,1805900.0,15.3374,15.4289,15.3374,15.3766,1805900.0
2010-04-22 10:30:00,23.54,23.58,23.41,23.57,1976800.0,15.3766,15.4028,15.2917,15.3962,1976800.0
2010-04-22 10:35:00,23.57,23.6,23.54,23.58,1955800.0,15.3962,15.4158,15.3766,15.4028,1955800.0
2010-04-22 10:40:00,23.58,23.59,23.53,23.58,1124100.0,15.4028,15.4093,15.3701,15.4028,1124100.0
2010-04-22 10:45:00,23.57,23.63,23.55,23.6,1257200.0,15.3962,15.4354,15.3832,15.4158,1257200.0
2010-04-22 10:50:00,23.6,23.64,23.58,23.62,894000.0,15.4158,15.442,15.4028,15.4289,894000.0
2010-04-22 10:55:00,23.62,23.67,23.61,23.62,856600.0,15.4289,15.4615,15.4224,15.4289,856600.0
2010-04-22 11:00:00,23.62,23.66,23.6,23.61,795000.0,15.4289,15.455,15.4158,15.4224,795000.0
2010-04-22 11:05:00,23.61,23.64,23.58,23.61,672200.0,15.4224,15.442,15.4028,15.4224,672200.0
2010-04-22 11:10:00,23.61,23.65,23.6,23.61,867400.0,15.4224,15.4485,15.4158,15.4224,867400.0
2010-04-22 11:15:00,23.61,23.62,23.58,23.6,662900.0,15.4224,15.4289,15.4028,15.4158,662900.0
2010-04-22 11:20:00,23.6,23.61,23.55,23.58,706200.0,15.4158,15.4224,15.3832,15.4028,706200.0
2010-04-22 11:25:00,23.58,23.62,23.56,23.6,578800.0,15.4028,15.4289,15.3897,15.4158,578800.0
2010-04-22 11:30:00,23.6,23.62,23.55,23.56,934500.0,15.4158,15.4289,15.3832,15.3897,934500.0
2010-04-22 11:35:00,23.56,23.57,23.54,23.57,683300.0,15.3897,15.3962,15.3766,15.3962,683300.0
2010-04-22 11:40:00,23.57,23.58,23.56,23.57,277800.0,15.3962,15.4028,15.3897,15.3962,277800.0
2010-04-22 11:45:00,23.58,23.6,23.56,23.59,677500.0,15.4028,15.4158,15.3897,15.4093,677500.0
2010-04-22 11:50:00,23.59,23.61,23.57,23.6,353900.0,15.4093,15.4224,15.3962,15.4158,353900.0
2010-04-22 11:55:00,23.59,23.63,23.59,23.6,310600.0,15.4093,15.4354,15.4093,15.4158,310600.0
2010-04-22 12:00:00,23.6,23.61,23.56,23.57,817400.0,15.4158,15.4224,15.3897,15.3962,817400.0
2010-04-22 12:05:00,23.57,23.61,23.55,23.61,1080000.0,15.3962,15.4224,15.3832,15.4224,1080000.0
2010-04-22 12:10:00,23.6,23.62,23.58,23.6,652300.0,15.4158,15.4289,15.4028,15.4158,652300.0
2010-04-22 12:15:00,23.6,23.6,23.56,23.59,486600.0,15.4158,15.4158,15.3897,15.4093,486600.0
2010-04-22 12:20:00,23.59,23.64,23.57,23.63,591000.0,15.4093,15.442,15.3962,15.4354,591000.0
2010-04-22 12:25:00,23.63,23.66,23.62,23.65,481900.0,15.4354,15.455,15.4289,15.4485,481900.0
2010-04-22 12:30:00,23.64,23.66,23.63,23.65,249600.0,15.442,15.455,15.4354,15.4485,249600.0
2010-04-22 12:35:00,23.65,23.74,23.65,23.73,1027400.0,15.4485,15.5073,15.4485,15.5007,1027400.0
2010-04-22 12:40:00,23.74,23.75,23.71,23.72,910500.0,15.5073,15.5138,15.4877,15.4942,910500.0
2010-04-22 12:45:00,23.72,23.74,23.67,23.68,484300.0,15.4942,15.5073,15.4615,15.4681,484300.0
2010-04-22 12:50:00,23.68,23.69,23.66,23.69,375500.0,15.4681,15.4746,15.455,15.4746,375500.0
2010-04-22 12:55:00,23.69,23.71,23.68,23.69,472100.0,15.4746,15.4877,15.4681,15.4746,472100.0
2010-04-22 13:00:00,23.7,23.76,23.67,23.75,790000.0,15.4811,15.5203,15.4615,15.5138,790000.0
2010-04-22 13:05:00,23.74,23.81,23.74,23.8,744800.0,15.5073,15.553,15.5073,15.5465,744800.0
2010-04-22 13:10:00,23.79,23.81,23.77,23.8,662300.0,15.5399,15.553,15.5269,15.5465,662300.0
2010-04-22 13:15:00,23.8,23.82,23.77,23.77,869500.0,15.5465,15.5595,15.5269,15.5269,869500.0
2010-04-22 13:20:00,23.77,23.88,23.77,23.86,1246400.0,15.5269,15.5987,15.5269,15.5857,1246400.0
2010-04-22 13:25:00,23.87,23.9,23.85,23.86,923900.0,15.5922,15.6118,15.5791,15.5857,923900.0
2010-04-22 13:30:00,23.86,23.87,23.81,23.81,427100.0,15.5857,15.5922,15.553,15.553,427100.0
2010-04-22 13:35:00,23.82,23.84,23.81,23.82,461900.0,15.5595,15.5726,15.553,15.5595,461900.0
2010-04-22 13:40:00,23.83,23.83,23.8,23.81,515700.0,15.5661,15.5661,15.5465,15.553,515700.0
2010-04-22 13:45:00,23.82,23.86,23.81,23.86,446000.0,15.5595,15.5857,15.553,15.5857,446000.0
2010-04-22 13:50:00,23.86,23.89,23.85,23.89,915400.0,15.5857,15.6053,15.5791,15.6053,915400.0
2010-04-22 13:55:00,23.88,23.97,23.88,23.95,777700.0,15.5987,15.6575,15.5987,15.6444,777700.0
2010-04-22 14:00:00,23.96,23.98,23.9,23.9,770200.0,15.651,15.664,15.6118,15.6118,770200.0
2010-04-22 14:05:00,23.91,23.91,23.87,23.89,496200.0,15.6183,15.6183,15.5922,15.6053,496200.0
2010-04-22 14:10:00,23.88,23.9,23.84,23.86,657100.0,15.5987,15.6118,15.5726,15.5857,657100.0
2010-04-22 14:15:00,23.86,23.92,23.86,23.92,510200.0,15.5857,15.6249,15.5857,15.6249,510200.0
2010-04-22 14:20:00,23.92,23.92,23.89,23.91,664600.0,15.6249,15.6249,15.6053,15.6183,664600.0
2010-04-22 14:25:00,23.89,23.98,23.89,23.98,816400.0,15.6053,15.664,15.6053,15.664,816400.0
2010-04-22 14:30:00,23.96,23.98,23.94,23.96,417700.0,15.651,15.664,15.6379,15.651,417700.0
2010-04-22 14:35:00,23.96,23.97,23.92,23.94,459500.0,15.651,15.6575,15.6249,15.6379,459500.0
2010-04-22 14:40:00,23.92,23.93,23.9,23.91,311100.0,15.6249,15.6314,15.6118,15.6183,311100.0
2010-04-22 14:45:00,23.91,23.92,23.87,23.9,654300.0,15.6183,15.6249,15.5922,15.6118,654300.0
2010-04-22 14:50:00,23.89,23.91,23.84,23.86,678100.0,15.6053,15.6183,15.5726,15.5857,678100.0
2010-04-22 14:55:00,23.86,23.86,23.82,23.86,715900.0,15.5857,15.5857,15.5595,15.5857,715900.0
2010-04-22 15:00:00,23.85,23.9,23.85,23.89,578900.0,15.5791,15.6118,15.5791,15.6053,578900.0
2010-04-22 15:05:00,23.89,23.9,23.85,23.86,487100.0,15.6053,15.6118,15.5791,15.5857,487100.0
2010-04-22 15:10:00,23.86,23.9,23.85,23.9,499300.0,15.5857,15.6118,15.5791,15.6118,499300.0
2010-04-22 15:15:00,23.9,23.95,23.9,23.95,555300.0,15.6118,15.6444,15.6118,15.6444,555300.0
2010-04-22 15:20:00,23.95,24.02,23.94,24.02,1374100.0,15.6444,15.6902,15.6379,15.6902,1374100.0
2010-04-22 15:25:00,24.0,24.05,23.99,24.04,1118700.0,15.6771,15.7098,15.6706,15.7032,1118700.0
2010-04-22 15:30:00,24.03,24.06,23.98,23.98,1025400.0,15.6967,15.7163,15.664,15.664,1025400.0
2010-04-22 15:35:00,23.98,24.01,23.98,24.0,838200.0,15.664,15.6836,15.664,15.6771,838200.0
2010-04-22 15:40:00,24.0,24.01,23.97,24.01,985600.0,15.6771,15.6836,15.6575,15.6836,985600.0
2010-04-22 15:45:00,24.01,24.02,23.98,24.0,1489200.0,15.6836,15.6902,15.664,15.6771,1489200.0
2010-04-22 15:50:00,23.99,24.02,23.96,23.97,2176000.0,15.6706,15.6902,15.651,15.6575,2176000.0
2010-04-22 15:55:00,23.98,24.0,23.97,23.97,2177400.0,15.664,15.6771,15.6575,15.6575,2177400.0
2010-04-23 09:30:00,23.95,23.97,23.8,23.83,1601000.0,15.6444,15.6575,15.5465,15.5661,1601000.0
2010-04-23 09:35:00,23.83,23.98,23.82,23.94,1490600.0,15.5661,15.664,15.5595,15.6379,1490600.0
2010-04-23 09:40:00,23.95,23.98,23.84,23.84,1204400.0,15.6444,15.664,15.5726,15.5726,1204400.0
2010-04-23 09:45:00,23.85,23.88,23.82,23.84,955400.0,15.5791,15.5987,15.5595,15.5726,955400.0
2010-04-23 09:50:00,23.84,23.89,23.82,23.88,1174600.0,15.5726,15.6053,15.5595,15.5987,1174600.0
2010-04-23 09:55:00,23.89,24.0,23.87,23.99,1335600.0,15.6053,15.6771,15.5922,15.6706,1335600.0
2010-04-23 10:00:00,23.99,24.06,23.95,23.95,1524000.0,15.6706,15.7163,15.6444,15.6444,1524000.0
2010-04-23 10:05:00,23.95,24.04,23.94,24.02,994100.0,15.6444,15.7032,15.6379,15.6902,994100.0
2010-04-23 10:10:00,24.02,24.05,23.99,24.0,925900.0,15.6902,15.7098,15.6706,15.6771,925900.0
2010-04-23 10:15:00,24.01,24.04,23.97,23.98,1088600.0,15.6836,15.7032,15.6575,15.664,1088600.0
2010-04-23 10:20:00,23.98,24.01,23.96,24.0,879900.0,15.664,15.6836,15.651,15.6771,879900.0
2010-04-23 10:25:00,24.0,24.01,23.95,23.96,712700.0,15.6771,15.6836,15.6444,15.651,712700.0
2010-04-23 10:30:00,23.95,23.96,23.84,23.85,1307000.0,15.6444,15.651,15.5726,15.5791,1307000.0
2010-04-23 10:35:00,23.86,23.95,23.85,23.93,1135500.0,15.5857,15.6444,15.5791,15.6314,1135500.0
2010-04-23 10:40:00,23.93,23.99,23.92,23.97,516600.0,15.6314,15.6706,15.6249,15.6575,516600.0
2010-04-23 10:45:00,23.97,23.99,23.93,23.93,589200.0,15.6575,15.6706,15.6314,15.6314,589200.0
2010-04-23 10:50:00,23.93,23.94,23.9,23.93,647100.0,15.6314,15.6379,15.6118,15.6314,647100.0
2010-04-23 10:55:00,23.93,23.94,23.86,23.9,696300.0,15.6314,15.6379,15.5857,15.6118,696300.0
2010-04-23 11:00:00,23.91,23.93,23.86,23.88,646600.0,15.6183,15.6314,15.5857,15.5987,646600.0
2010-04-23 11:05:00,23.89,23.9,23.86,23.9,345800.0,15.6053,15.6118,15.5857,15.6118,345800.0
2010-04-23 11:10:00,23.9,23.94,23.88,23.94,443800.0,15.6118,15.6379,15.5987,15.6379,443800.0
2010-04-23 11:15:00,23.94,23.96,23.92,23.95,555800.0,15.6379,15.651,15.6249,15.6444,555800.0
2010-04-23 11:20:00,23.95,23.96,23.93,23.94,427500.0,15.6444,15.651,15.6314,15.6379,427500.0
2010-04-23 11:25:00,23.93,23.93,23.87,23.87,351200.0,15.6314,15.6314,15.5922,15.5922,351200.0
2010-04-23 11:30:00,23.87,23.87,23.8,23.82,919000.0,15.5922,15.5922,15.5465,15.5595,919000.0
2010-04-23 11:35:00,23.81,23.86,23.81,23.83,990300.0,15.553,15.5857,15.553,15.5661,990300.0
2010-04-23 11:40:00,23.83,23.83,23.8,23.82,901000.0,15.5661,15.5661,15.5465,15.5595,901000.0
2010-04-23 11:45:00,23.82,23.84,23.81,23.84,838800.0,15.5595,15.5726,15.553,15.5726,838800.0
2010-04-23 11:50:00,23.84,23.84,23.81,23.82,821100.0,15.5726,15.5726,15.553,15.5595,821100.0
2010-04-23 11:55:00,23.83,23.84,23.82,23.84,291400.0,15.5661,15.5726,15.5595,15.5726,291400.0
2010-04-23 12:00:00,23.83,23.85,23.82,23.83,919200.0,15.5661,15.5791,15.5595,15.5661,919200.0
2010-04-23 12:05:00,23.83,23.85,23.8,23.81,909900.0,15.5661,15.5791,15.5465,15.553,909900.0
2010-04-23 12:10:00,23.81,23.82,23.74,23.76,1058300.0,15.553,15.5595,15.5073,15.5203,1058300.0
2010-04-23 12:15:00,23.77,23.79,23.73,23.76,618100.0,15.5269,15.5399,15.5007,15.5203,618100.0
2010-04-23 12:20:00,23.76,23.79,23.75,23.79,464200.0,15.5203,15.5399,15.5138,15.5399,464200.0
2010-04-23 12:25:00,23.79,23.79,23.77,23.78,295300.0,15.5399,15.5399,15.5269,15.5334,295300.0
2010-04-23 12:30:00,23.78,23.79,23.75,23.77,321400.0,15.5334,15.5399,15.5138,15.5269,321400.0
2010-04-23 12:35:00,23.77,23.79,23.76,23.76,225800.0,15.5269,15.5399,15.5203,15.5203,225800.0
2010-04-23 12:40:00,23.77,23.95,23.76,23.79,320800.0,15.5269,15.6444,15.5203,15.5399,320800.0
2010-04-23 12:45:00,23.8,23.8,23.78,23.79,309400.0,15.5465,15.5465,15.5334,15.5399,309400.0
2010-04-23 12:50:00,23.79,23.83,23.78,23.82,469300.0,15.5399,15.5661,15.5334,15.5595,469300.0
2010-04-23 12:55:00,23.81,23.91,23.81,23.89,1259400.0,15.553,15.6183,15.553,15.6053,1259400.0
2010-04-23 13:00:00,23.89,23.9,23.87,23.87,347200.0,15.6053,15.6118,15.5922,15.5922,347200.0
2010-04-23 13:05:00,23.87,23.89,23.85,23.86,525400.0,15.5922,15.6053,15.5791,15.5857,525400.0
2010-04-23 13:10:00,23.86,23.87,23.84,23.86,171900.0,15.5857,15.5922,15.5726,15.5857,171900.0
2010-04-23 13:15:00,23.85,23.87,23.82,23.82,258500.0,15.5791,15.5922,15.5595,15.5595,258500.0
2010-04-23 13:20:00,23.82,23.86,23.82,23.84,367800.0,15.5595,15.5857,15.5595,15.5726,367800.0
2010-04-23 13:25:00,23.84,23.87,23.84,23.85,161100.0,15.5726,15.5922,15.5726,15.5791,161100.0
2010-04-23 13:30:00,23.86,23.87,23.85,23.85,109100.0,15.5857,15.5922,15.5791,15.5791,109100.0
2010-04-23 13:35:00,23.85,23.86,23.84,23.85,191500.0,15.5791,15.5857,15.5726,15.5791,191500.0
2010-04-23 13:40:00,23.84,23.85,23.82,23.83,400300.0,15.5726,15.5791,15.5595,15.5661,400300.0
2010-04-23 13:45:00,23.83,23.88,23.83,23.87,237600.0,15.5661,15.5987,15.5661,15.5922,237600.0
2010-04-23 13:50:00,23.86,23.88,23.84,23.85,300000.0,15.5857,15.5987,15.5726,15.5791,300000.0
2010-04-23 13:55:00,23.86,23.89,23.85,23.88,309800.0,15.5857,15.6053,15.5791,15.5987,309800.0
2010-04-23 14:00:00,23.88,23.88,23.86,23.88,313300.0,15.5987,15.5987,15.5857,15.5987,313300.0
2010-04-23 14:05:00,23.88,23.91,23.87,23.89,268300.0,15.5987,15.6183,15.5922,15.6053,268300.0
2010-04-23 14:10:00,23.9,23.91,23.89,23.9,288300.0,15.6118,15.6183,15.6053,15.6118,288300.0
2010-04-23 14:15:00,23.89,23.93,23.89,23.9,385800.0,15.6053,15.6314,15.6053,15.6118,385800.0
2010-04-23 14:20:00,23.91,23.93,23.9,23.93,274000.0,15.6183,15.6314,15.6118,15.6314,274000.0
2010-04-23 14:25:00,23.93,23.93,23.91,23.92,229500.0,15.6314,15.6314,15.6183,15.6249,229500.0
2010-04-23 14:30:00,23.92,23.92,23.89,23.91,562400.0,15.6249,15.6249,15.6053,15.6183,562400.0
2010-04-23 14:35:00,23.92,23.94,23.91,23.93,461800.0,15.6249,15.6379,15.6183,15.6314,461800.0
2010-04-23 14:40:00,23.92,23.95,23.91,23.93,381300.0,15.6249,15.6444,15.6183,15.6314,381300.0
2010-04-23 14:45:00,23.93,23.95,23.93,23.94,425900.0,15.6314,15.6444,15.6314,15.6379,425900.0
2010-04-23 14:50:00,23.94,23.99,23.93,23.99,874200.0,15.6379,15.6706,15.6314,15.6706,874200.0
2010-04-23 14:55:00,23.99,24.0,23.98,23.98,694700.0,15.6706,15.6771,15.664,15.664,694700.0
2010-04-23 15:00:00,23.99,24.0,23.98,24.0,587600.0,15.6706,15.6771,15.664,15.6771,587600.0
2010-04-23 15:05:00,24.0,24.0,23.96,24.0,1089100.0,15.6771,15.6771,15.651,15.6771,1089100.0
2010-04-23 15:10:00,24.0,24.02,23.99,24.02,479000.0,15.6771,15.6902,15.6706,15.6902,479000.0
2010-04-23 15:15:00,24.02,24.04,24.01,24.04,597800.0,15.6902,15.7032,15.6836,15.7032,597800.0
2010-04-23 15:20:00,24.04,24.05,24.0,24.01,980600.0,15.7032,15.7098,15.6771,15.6836,980600.0
2010-04-23 15:25:00,24.01,24.02,23.97,23.98,559200.0,15.6836,15.6902,15.6575,15.664,559200.0
2010-04-23 15:30:00,23.98,24.0,23.97,24.0,502100.0,15.664,15.6771,15.6575,15.6771,502100.0
2010-04-23 15:35:00,24.0,24.0,23.99,24.0,296100.0,15.6771,15.6771,15.6706,15.6771,296100.0
2010-04-23 15:40:00,24.0,24.0,23.95,23.97,619500.0,15.6771,15.6771,15.6444,15.6575,619500.0
2010-04-23 15:45:00,23.97,24.01,23.96,24.0,745500.0,15.6575,15.6836,15.651,15.6771,745500.0
2010-04-23 15:50:00,24.0,24.03,23.99,24.02,1328400.0,15.6771,15.6967,15.6706,15.6902,1328400.0
2010-04-23 15:55:00,24.03,24.05,24.01,24.04,2530500.0,15.6967,15.7098,15.6836,15.7032,2530500.0
2010-04-26 09:30:00,24.08,24.1,24.0,24.09,1437300.0,15.7294,15.7424,15.6771,15.7359,1437300.0
2010-04-26 09:35:00,24.09,24.1,24.07,24.1,687200.0,15.7359,15.7424,15.7228,15.7424,687200.0
2010-04-26 09:40:00,24.09,24.13,24.02,24.03,822900.0,15.7359,15.762,15.6902,15.6967,822900.0
2010-04-26 09:45:00,24.03,24.06,23.97,23.99,685400.0,15.6967,15.7163,15.6575,15.6706,685400.0
2010-04-26 09:50:00,24.0,24.08,23.98,24.07,698900.0,15.6771,15.7294,15.664,15.7228,698900.0
2010-04-26 09:55:00,24.08,24.09,23.98,24.0,1309500.0,15.7294,15.7359,15.664,15.6771,1309500.0
2010-04-26 10:00:00,24.01,24.03,23.95,23.96,1211600.0,15.6836,15.6967,15.6444,15.651,1211600.0
2010-04-26 10:05:00,23.96,24.04,23.96,24.0,863200.0,15.651,15.7032,15.651,15.6771,863200.0
2010-04-26 10:10:00,24.0,24.02,23.99,23.99,536100.0,15.6771,15.6902,15.6706,15.6706,536100.0
2010-04-26 10:15:00,23.99,24.0,23.85,23.85,1375900.0,15.6706,15.6771,15.5791,15.5791,1375900.0
2010-04-26 10:20:00,23.85,23.92,23.81,23.9,1246700.0,15.5791,15.6249,15.553,15.6118,1246700.0
2010-04-26 10:25:00,23.89,23.91,23.87,23.88,801000.0,15.6053,15.6183,15.5922,15.5987,801000.0
2010-04-26 10:30:00,23.88,23.94,23.86,23.9,824900.0,15.5987,15.6379,15.5857,15.6118,824900.0
2010-04-26 10:35:00,23.9,23.9,23.85,23.87,1166500.0,15.6118,15.6118,15.5791,15.5922,1166500.0
2010-04-26 10:40:00,23.87,23.92,23.87,23.91,283800.0,15.5922,15.6249,15.5922,15.6183,283800.0
2010-04-26 10:45:00,23.9,23.94,23.9,23.91,545700.0,15.6118,15.6379,15.6118,15.6183,545700.0
2010-04-26 10:50:00,23.92,23.98,23.91,23.97,731200.0,15.6249,15.664,15.6183,15.6575,731200.0
2010-04-26 10:55:00,23.97,23.99,23.93,23.95,570500.0,15.6575,15.6706,15.6314,15.6444,570500.0
2010-04-26 11:00:00,23.96,23.98,23.95,23.98,166200.0,15.651,15.664,15.6444,15.664,166200.0
2010-04-26 11:05:00,23.97,23.98,23.95,23.98,368500.0,15.6575,15.664,15.6444,15.664,368500.0
2010-04-26 11:10:00,23.98,24.0,23.97,23.99,495200.0,15.664,15.6771,15.6575,15.6706,495200.0
2010-04-26 11:15:00,24.0,24.0,23.97,24.0,577500.0,15.6771,15.6771,15.6575,15.6771,577500.0
2010-04-26 11:20:00,24.0,24.0,23.96,23.97,354000.0,15.6771,15.6771,15.651,15.6575,354000.0
2010-04-26 11:25:00,23.97,24.0,23.97,23.97,437300.0,15.6575,15.6771,15.6575,15.6575,437300.0
2010-04-26 11:30:00,23.97,24.0,23.97,23.97,268900.0,15.6575,15.6771,15.6575,15.6575,268900.0
2010-04-26 11:35:00,23.97,23.99,23.96,23.99,423200.0,15.6575,15.6706,15.651,15.6706,423200.0
2010-04-26 11:40:00,23.98,24.0,23.97,23.99,175900.0,15.664,15.6771,15.6575,15.6706,175900.0
2010-04-26 11:45:00,23.98,24.02,23.97,24.02,527500.0,15.664,15.6902,15.6575,15.6902,527500.0
2010-04-26 11:50:00,24.02,24.02,23.98,23.98,393500.0,15.6902,15.6902,15.664,15.664,393500.0
2010-04-26 11:55:00,23.98,24.0,23.96,23.99,448100.0,15.664,15.6771,15.651,15.6706,448100.0
2010-04-26 12:00:00,23.99,23.99,23.95,23.97,456700.0,15.6706,15.6706,15.6444,15.6575,456700.0
2010-04-26 12:05:00,23.97,23.99,23.97,23.99,347900.0,15.6575,15.6706,15.6575,15.6706,347900.0
2010-04-26 12:10:00,23.98,24.03,23.98,24.02,586200.0,15.664,15.6967,15.664,15.6902,586200.0
2010-04-26 12:15:00,24.02,24.03,23.99,24.01,497000.0,15.6902,15.6967,15.6706,15.6836,497000.0
2010-04-26 12:20:00,24.01,24.03,23.99,24.01,347500.0,15.6836,15.6967,15.6706,15.6836,347500.0
2010-04-26 12:25:00,24.01,24.03,24.0,24.01,366100.0,15.6836,15.6967,15.6771,15.6836,366100.0
2010-04-26 12:30:00,24.01,24.03,23.99,24.03,355600.0,15.6836,15.6967,15.6706,15.6967,355600.0
2010-04-26 12:35:00,24.02,24.07,24.02,24.05,889200.0,15.6902,15.7228,15.6902,15.7098,889200.0
2010-04-26 12:40:00,24.04,24.08,24.04,24.04,539000.0,15.7032,15.7294,15.7032,15.7032,539000.0
2010-04-26 12:45:00,24.04,24.05,24.01,24.03,446600.0,15.7032,15.7098,15.6836,15.6967,446600.0
2010-04-26 12:50:00,24.03,24.05,24.01,24.05,447800.0,15.6967,15.7098,15.6836,15.7098,447800.0
2010-04-26 12:55:00,24.04,24.07,24.04,24.06,338000.0,15.7032,15.7228,15.7032,15.7163,338000.0
2010-04-26 13:00:00,24.07,24.08,24.05,24.06,339700.0,15.7228,15.7294,15.7098,15.7163,339700.0
2010-04-26 13:05:00,24.07,24.08,24.06,24.07,240900.0,15.7228,15.7294,15.7163,15.7228,240900.0
2010-04-26 13:10:00,24.07,24.09,24.05,24.05,1558300.0,15.7228,15.7359,15.7098,15.7098,1558300.0
2010-04-26 13:15:00,24.06,24.07,24.03,24.04,1418200.0,15.7163,15.7228,15.6967,15.7032,1418200.0
2010-04-26 13:20:00,24.04,24.05,24.03,24.04,228700.0,15.7032,15.7098,15.6967,15.7032,228700.0
2010-04-26 13:25:00,24.05,24.06,24.03,24.03,385400.0,15.7098,15.7163,15.6967,15.6967,385400.0
2010-04-26 13:30:00,24.03,24.06,24.02,24.02,383100.0,15.6967,15.7163,15.6902,15.6902,383100.0
2010-04-26 13:35:00,24.02,24.05,24.01,24.03,341700.0,15.6902,15.7098,15.6836,15.6967,341700.0
2010-04-26 13:40:00,24.03,24.04,24.01,24.03,309400.0,15.6967,15.7032,15.6836,15.6967,309400.0
2010-04-26 13:45:00,24.03,24.05,24.02,24.04,239700.0,15.6967,15.7098,15.6902,15.7032,239700.0
2010-04-26 13:50:00,24.04,24.04,24.02,24.02,260700.0,15.7032,15.7032,15.6902,15.6902,260700.0
2010-04-26 13:55:00,24.03,24.05,24.02,24.04,242000.0,15.6967,15.7098,15.6902,15.7032,242000.0
2010-04-26 14:00:00,24.03,24.04,24.02,24.02,154500.0,15.6967,15.7032,15.6902,15.6902,154500.0
2010-04-26 14:05:00,24.02,24.04,24.02,24.04,229600.0,15.6902,15.7032,15.6902,15.7032,229600.0
2010-04-26 14:10:00,24.04,24.07,24.03,24.06,297500.0,15.7032,15.7228,15.6967,15.7163,297500.0
2010-04-26 14:15:00,24.06,24.09,24.06,24.07,389100.0,15.7163,15.7359,15.7163,15.7228,389100.0
2010-04-26 14:20:00,24.08,24.09,24.06,24.06,353100.0,15.7294,15.7359,15.7163,15.7163,353100.0
2010-04-26 14:25:00,24.06,24.09,24.06,24.08,311800.0,15.7163,15.7359,15.7163,15.7294,311800.0
2010-04-26 14:30:00,24.08,24.08,24.06,24.07,249500.0,15.7294,15.7294,15.7163,15.7228,249500.0
2010-04-26 14:35:00,24.06,24.08,24.06,24.08,127000.0,15.7163,15.7294,15.7163,15.7294,127000.0
2010-04-26 14:40:00,24.08,24.08,24.07,24.08,126100.0,15.7294,15.7294,15.7228,15.7294,126100.0
2010-04-26 14:45:00,24.07,24.09,24.07,24.07,447100.0,15.7228,15.7359,15.7228,15.7228,447100.0
2010-04-26 14:50:00,24.07,24.08,24.06,24.07,259700.0,15.7228,15.7294,15.7163,15.7228,259700.0
2010-04-26 14:55:00,24.07,24.07,24.02,24.02,374100.0,15.7228,15.7228,15.6902,15.6902,374100.0
2010-04-26 15:00:00,24.02,24.05,24.02,24.02,405100.0,15.6902,15.7098,15.6902,15.6902,405100.0
2010-04-26 15:05:00,24.02,24.03,24.0,24.0,324700.0,15.6902,15.6967,15.6771,15.6771,324700.0
2010-04-26 15:10:00,24.0,24.03,23.93,23.94,986100.0,15.6771,15.6967,15.6314,15.6379,986100.0
2010-04-26 15:15:00,23.94,23.96,23.92,23.92,655200.0,15.6379,15.651,15.6249,15.6249,655200.0
2010-04-26 15:20:00,23.92,23.96,23.86,23.89,2379500.0,15.6249,15.651,15.5857,15.6053,2379500.0
2010-04-26 15:25:00,23.9,23.93,23.84,23.84,2702800.0,15.6118,15.6314,15.5726,15.5726,2702800.0
2010-04-26 15:30:00,23.85,23.88,23.83,23.88,1167100.0,15.5791,15.5987,15.5661,15.5987,1167100.0
2010-04-26 15:35:00,23.88,23.92,23.88,23.9,1094000.0,15.5987,15.6249,15.5987,15.6118,1094000.0
2010-04-26 15:40:00,23.9,23.92,23.88,23.89,846600.0,15.6118,15.6249,15.5987,15.6053,846600.0
2010-04-26 15:45:00,23.88,23.9,23.85,23.88,1515100.0,15.5987,15.6118,15.5791,15.5987,1515100.0
2010-04-26 15:50:00,23.88,23.9,23.86,23.87,1277600.0,15.5987,15.6118,15.5857,15.5922,1277600.0
2010-04-26 15:55:00,23.87,23.88,23.82,23.82,3140000.0,15.5922,15.5987,15.5595,15.5595,3140000.0
2010-04-27 09:30:00,23.73,23.77,23.67,23.74,1985800.0,15.5007,15.5269,15.4615,15.5073,1985800.0
2010-04-27 09:35:00,23.74,23.74,23.68,23.7,1742700.0,15.5073,15.5073,15.4681,15.4811,1742700.0
2010-04-27 09:40:00,23.7,23.72,23.65,23.67,1477900.0,15.4811,15.4942,15.4485,15.4615,1477900.0
2010-04-27 09:45:00,23.67,23.7,23.62,23.62,1499700.0,15.4615,15.4811,15.4289,15.4289,1499700.0
2010-04-27 09:50:00,23.63,23.65,23.59,23.63,1628500.0,15.4354,15.4485,15.4093,15.4354,1628500.0
2010-04-27 09:55:00,23.63,23.69,23.63,23.69,965400.0,15.4354,15.4746,15.4354,15.4746,965400.0
2010-04-27 10:00:00,23.69,23.74,23.62,23.64,1608000.0,15.4746,15.5073,15.4289,15.442,1608000.0
2010-04-27 10:05:00,23.64,23.71,23.64,23.69,751800.0,15.442,15.4877,15.442,15.4746,751800.0
2010-04-27 10:10:00,23.69,23.7,23.65,23.68,549900.0,15.4746,15.4811,15.4485,15.4681,549900.0
2010-04-27 10:15:00,23.67,23.75,23.66,23.73,527600.0,15.4615,15.5138,15.455,15.5007,527600.0
2010-04-27 10:20:00,23.74,23.81,23.73,23.74,1441300.0,15.5073,15.553,15.5007,15.5073,1441300.0
2010-04-27 10:25:00,23.74,23.76,23.7,23.76,1161200.0,15.5073,15.5203,15.4811,15.5203,1161200.0
2010-04-27 10:30:00,23.75,23.8,23.75,23.78,569200.0,15.5138,15.5465,15.5138,15.5334,569200.0
2010-04-27 10:35:00,23.78,23.85,23.77,23.85,736900.0,15.5334,15.5791,15.5269,15.5791,736900.0
2010-04-27 10:40:00,23.85,23.88,23.81,23.84,1473500.0,15.5791,15.5987,15.553,15.5726,1473500.0
2010-04-27 10:45:00,23.84,23.85,23.82,23.83,992000.0,15.5726,15.5791,15.5595,15.5661,992000.0
2010-04-27 10:50:00,23.84,23.85,23.76,23.79,1278300.0,15.5726,15.5791,15.5203,15.5399,1278300.0
2010-04-27 10:55:00,23.8,23.83,23.77,23.81,1258800.0,15.5465,15.5661,15.5269,15.553,1258800.0
2010-04-27 11:00:00,23.81,23.83,23.79,23.83,555000.0,15.553,15.5661,15.5399,15.5661,555000.0
2010-04-27 11:05:00,23.83,23.84,23.78,23.79,741700.0,15.5661,15.5726,15.5334,15.5399,741700.0
2010-04-27 11:10:00,23.78,23.79,23.7,23.73,792400.0,15.5334,15.5399,15.4811,15.5007,792400.0
2010-04-27 11:15:00,23.73,23.73,23.65,23.69,1111800.0,15.5007,15.5007,15.4485,15.4746,1111800.0
2010-04-27 11:20:00,23.69,23.69,23.6,23.6,1470000.0,15.4746,15.4746,15.4158,15.4158,1470000.0
2010-04-27 11:25:00,23.6,23.6,23.51,23.54,2171500.0,15.4158,15.4158,15.357,15.3766,2171500.0
2010-04-27 11:30:00,23.54,23.54,23.46,23.5,1880600.0,15.3766,15.3766,15.3244,15.3505,1880600.0
2010-04-27 11:35:00,23.51,23.72,23.45,23.46,1591400.0,15.357,15.4942,15.3178,15.3244,1591400.0
2010-04-27 11:40:00,23.47,23.54,23.47,23.51,991900.0,15.3309,15.3766,15.3309,15.357,991900.0
2010-04-27 11:45:00,23.52,23.54,23.46,23.46,1102000.0,15.3636,15.3766,15.3244,15.3244,1102000.0
2010-04-27 11:50:00,23.46,23.5,23.4,23.4,1457200.0,15.3244,15.3505,15.2852,15.2852,1457200.0
2010-04-27 11:55:00,23.4,23.46,23.4,23.42,872700.0,15.2852,15.3244,15.2852,15.2982,872700.0
2010-04-27 12:00:00,23.43,23.47,23.42,23.45,862400.0,15.3048,15.3309,15.2982,15.3178,862400.0
2010-04-27 12:05:00,23.46,23.47,23.44,23.44,706900.0,15.3244,15.3309,15.3113,15.3113,706900.0
2010-04-27 12:10:00,23.45,23.46,23.35,23.37,1349100.0,15.3178,15.3244,15.2525,15.2656,1349100.0
2010-04-27 12:15:00,23.37,23.41,23.36,23.38,1165100.0,15.2656,15.2917,15.2591,15.2721,1165100.0
2010-04-27 12:20:00,23.39,23.44,23.37,23.43,888400.0,15.2786,15.3113,15.2656,15.3048,888400.0
2010-04-27 12:25:00,23.43,23.43,23.36,23.38,1186800.0,15.3048,15.3048,15.2591,15.2721,1186800.0
2010-04-27 12:30:00,23.39,23.42,23.37,23.39,922700.0,15.2786,15.2982,15.2656,15.2786,922700.0
2010-04-27 12:35:00,23.4,23.42,23.39,23.42,467100.0,15.2852,15.2982,15.2786,15.2982,467100.0
2010-04-27 12:40:00,23.43,23.47,23.41,23.46,602700.0,15.3048,15.3309,15.2917,15.3244,602700.0
2010-04-27 12:45:00,23.46,23.48,23.44,23.45,760300.0,15.3244,15.3374,15.3113,15.3178,760300.0
2010-04-27 12:50:00,23.45,23.5,23.43,23.48,513900.0,15.3178,15.3505,15.3048,15.3374,513900.0
2010-04-27 12:55:00,23.48,23.49,23.47,23.48,159000.0,15.3374,15.344,15.3309,15.3374,159000.0
2010-04-27 13:00:00,23.49,23.52,23.47,23.51,423300.0,15.344,15.3636,15.3309,15.357,423300.0
2010-04-27 13:05:00,23.51,23.56,23.5,23.54,575600.0,15.357,15.3897,15.3505,15.3766,575600.0
2010-04-27 13:10:00,23.53,23.58,23.53,23.58,361000.0,15.3701,15.4028,15.3701,15.4028,361000.0
2010-04-27 13:15:00,23.58,23.65,23.56,23.65,665300.0,15.4028,15.4485,15.3897,15.4485,665300.0
2010-04-27 13:20:00,23.65,23.67,23.58,23.59,681500.0,15.4485,15.4615,15.4028,15.4093,681500.0
2010-04-27 13:25:00,23.58,23.64,23.5,23.63,528500.0,15.4028,15.442,15.3505,15.4354,528500.0
2010-04-27 13:30:00,23.64,23.65,23.56,23.57,621200.0,15.442,15.4485,15.3897,15.3962,621200.0
2010-04-27 13:35:00,23.57,23.61,23.56,23.56,752000.0,15.3962,15.4224,15.3897,15.3897,752000.0
2010-04-27 13:40:00,23.56,23.58,23.54,23.58,650300.0,15.3897,15.4028,15.3766,15.4028,650300.0
2010-04-27 13:45:00,23.57,23.61,23.57,23.6,305400.0,15.3962,15.4224,15.3962,15.4158,305400.0
2010-04-27 13:50:00,23.61,23.62,23.58,23.61,350000.0,15.4224,15.4289,15.4028,15.4224,350000.0
2010-04-27 13:55:00,23.6,23.64,23.58,23.58,437700.0,15.4158,15.442,15.4028,15.4028,437700.0
2010-04-27 14:00:00,23.58,23.59,23.52,23.55,552500.0,15.4028,15.4093,15.3636,15.3832,552500.0
2010-04-27 14:05:00,23.53,23.58,23.53,23.56,634600.0,15.3701,15.4028,15.3701,15.3897,634600.0
2010-04-27 14:10:00,23.56,23.57,23.55,23.56,214700.0,15.3897,15.3962,15.3832,15.3897,214700.0
2010-04-27 14:15:00,23.56,23.57,23.53,23.54,720100.0,15.3897,15.3962,15.3701,15.3766,720100.0
2010-04-27 14:20:00,23.53,23.53,23.49,23.52,1072000.0,15.3701,15.3701,15.344,15.3636,1072000.0
2010-04-27 14:25:00,23.52,23.57,23.52,23.55,635100.0,15.3636,15.3962,15.3636,15.3832,635100.0
2010-04-27 14:30:00,23.54,23.55,23.52,23.54,758900.0,15.3766,15.3832,15.3636,15.3766,758900.0
2010-04-27 14:35:00,23.54,23.56,23.5,23.52,634400.0,15.3766,15.3897,15.3505,15.3636,634400.0
2010-04-27 14:40:00,23.53,23.55,23.51,23.53,712400.0,15.3701,15.3832,15.357,15.3701,712400.0
2010-04-27 14:45:00,23.53,23.54,23.5,23.5,750900.0,15.3701,15.3766,15.3505,15.3505,750900.0
2010-04-27 14:50:00,23.5,23.51,23.47,23.51,940700.0,15.3505,15.357,15.3309,15.357,940700.0
2010-04-27 14:55:00,23.5,23.51,23.45,23.48,584600.0,15.3505,15.357,15.3178,15.3374,584600.0
2010-04-27 15:00:00,23.47,23.52,23.45,23.48,737200.0,15.3309,15.3636,15.3178,15.3374,737200.0
2010-04-27 15:05:00,23.48,23.55,23.47,23.52,974000.0,15.3374,15.3832,15.3309,15.3636,974000.0
2010-04-27 15:10:00,23.53,23.54,23.51,23.53,577000.0,15.3701,15.3766,15.357,15.3701,577000.0
2010-04-27 15:15:00,23.53,23.59,23.51,23.59,523000.0,15.3701,15.4093,15.357,15.4093,523000.0
2010-04-27 15:20:00,23.58,23.59,23.55,23.56,704100.0,15.4028,15.4093,15.3832,15.3897,704100.0
2010-04-27 15:25:00,23.56,23.56,23.48,23.5,722900.0,15.3897,15.3897,15.3374,15.3505,722900.0
2010-04-27 15:30:00,23.5,23.51,23.46,23.48,1449200.0,15.3505,15.357,15.3244,15.3374,1449200.0
2010-04-27 15:35:00,23.49,23.51,23.45,23.47,979300.0,15.344,15.357,15.3178,15.3309,979300.0
2010-04-27 15:40:00,23.47,23.48,23.4,23.43,1553400.0,15.3309,15.3374,15.2852,15.3048,1553400.0
2010-04-27 15:45:00,23.42,23.43,23.35,23.38,1553900.0,15.2982,15.3048,15.2525,15.2721,1553900.0
2010-04-27 15:50:00,23.37,23.39,23.3,23.34,2314700.0,15.2656,15.2786,15.2199,15.246,2314700.0
2010-04-27 15:55:00,23.34,23.38,23.33,23.37,2813000.0,15.246,15.2721,15.2395,15.2656,2813000.0
2010-04-28 09:30:00,23.4,23.44,23.29,23.31,2656900.0,15.2852,15.3113,15.2133,15.2264,2656900.0
2010-04-28 09:35:00,23.31,23.46,23.3,23.38,1826900.0,15.2264,15.3244,15.2199,15.2721,1826900.0
2010-04-28 09:40:00,23.37,23.38,23.27,23.32,1689500.0,15.2656,15.2721,15.2003,15.2329,1689500.0
2010-04-28 09:45:00,23.31,23.32,23.27,23.28,1290000.0,15.2264,15.2329,15.2003,15.2068,1290000.0
2010-04-28 09:50:00,23.28,23.3,23.17,23.17,2365400.0,15.2068,15.2199,15.1349,15.1349,2365400.0
2010-04-28 09:55:00,23.18,23.21,23.09,23.21,1846600.0,15.1415,15.1611,15.0827,15.1611,1846600.0
2010-04-28 10:00:00,23.21,23.23,23.15,23.17,1357800.0,15.1611,15.1741,15.1219,15.1349,1357800.0
2010-04-28 10:05:00,23.17,23.18,23.1,23.12,1606000.0,15.1349,15.1415,15.0892,15.1023,1606000.0
2010-04-28 10:10:00,23.13,23.14,23.09,23.11,1271300.0,15.1088,15.1153,15.0827,15.0958,1271300.0
2010-04-28 10:15:00,23.12,23.17,23.1,23.17,2727200.0,15.1023,15.1349,15.0892,15.1349,2727200.0
2010-04-28 10:20:00,23.17,23.22,23.12,23.14,2299500.0,15.1349,15.1676,15.1023,15.1153,2299500.0
2010-04-28 10:25:00,23.15,23.24,23.11,23.2,1523900.0,15.1219,15.1807,15.0958,15.1545,1523900.0
2010-04-28 10:30:00,23.21,23.22,23.13,23.14,1151100.0,15.1611,15.1676,15.1088,15.1153,1151100.0
2010-04-28 10:35:00,23.14,23.14,23.06,23.08,1998200.0,15.1153,15.1153,15.0631,15.0762,1998200.0
2010-04-28 10:40:00,23.08,23.1,23.05,23.05,1290900.0,15.0762,15.0892,15.0566,15.0566,1290900.0
2010-04-28 10:45:00,23.05,23.11,23.04,23.05,949000.0,15.0566,15.0958,15.05,15.0566,949000.0
2010-04-28 10:50:00,23.05,23.1,23.03,23.09,1100300.0,15.0566,15.0892,15.0435,15.0827,1100300.0
2010-04-28 10:55:00,23.09,23.1,23.04,23.06,1113200.0,15.0827,15.0892,15.05,15.0631,1113200.0
2010-04-28 11:00:00,23.06,23.14,23.04,23.14,2228600.0,15.0631,15.1153,15.05,15.1153,2228600.0
2010-04-28 11:05:00,23.14,23.18,23.11,23.14,1353300.0,15.1153,15.1415,15.0958,15.1153,1353300.0
2010-04-28 11:10:00,23.14,23.15,23.1,23.11,1160900.0,15.1153,15.1219,15.0892,15.0958,1160900.0
2010-04-28 11:15:00,23.1,23.13,23.07,23.13,1195000.0,15.0892,15.1088,15.0696,15.1088,1195000.0
2010-04-28 11:20:00,23.13,23.13,23.07,23.08,1083300.0,15.1088,15.1088,15.0696,15.0762,1083300.0
2010-04-28 11:25:00,23.08,23.09,22.92,22.99,4177800.0,15.0762,15.0827,14.9716,15.0174,4177800.0
2010-04-28 11:30:00,22.99,23.04,22.97,23.03,1246000.0,15.0174,15.05,15.0043,15.0435,1246000.0
2010-04-28 11:35:00,23.02,23.02,22.91,22.99,2152500.0,15.037,15.037,14.9651,15.0174,2152500.0
2010-04-28 11:40:00,23.0,23.09,22.99,23.03,1777500.0,15.0239,15.0827,15.0174,15.0435,1777500.0
2010-04-28 11:45:00,23.04,23.05,23.01,23.04,1022600.0,15.05,15.0566,15.0304,15.05,1022600.0
2010-04-28 11:50:00,23.05,23.05,23.0,23.02,418000.0,15.0566,15.0566,15.0239,15.037,418000.0
2010-04-28 11:55:00,23.03,23.08,23.02,23.05,825800.0,15.0435,15.0762,15.037,15.0566,825800.0
2010-04-28 12:00:00,23.06,23.07,23.01,23.02,717200.0,15.0631,15.0696,15.0304,15.037,717200.0
2010-04-28 12:05:00,23.02,23.02,22.98,23.01,513800.0,15.037,15.037,15.0108,15.0304,513800.0
2010-04-28 12:10:00,23.0,23.01,22.96,23.0,928500.0,15.0239,15.0304,14.9978,15.0239,928500.0
2010-04-28 12:15:00,23.0,23.05,22.99,23.05,338100.0,15.0239,15.0566,15.0174,15.0566,338100.0
2010-04-28 12:20:00,23.04,23.11,23.01,23.11,729400.0,15.05,15.0958,15.0304,15.0958,729400.0
2010-04-28 12:25:00,23.11,23.14,23.07,23.09,1135400.0,15.0958,15.1153,15.0696,15.0827,1135400.0
2010-04-28 12:30:00,23.09,23.1,23.05,23.1,1452500.0,15.0827,15.0892,15.0566,15.0892,1452500.0
2010-04-28 12:35:00,23.1,23.14,23.09,23.14,1195100.0,15.0892,15.1153,15.0827,15.1153,1195100.0
2010-04-28 12:40:00,23.14,23.15,23.09,23.12,1043100.0,15.1153,15.1219,15.0827,15.1023,1043100.0
2010-04-28 12:45:00,23.12,23.18,23.11,23.11,839100.0,15.1023,15.1415,15.0958,15.0958,839100.0
2010-04-28 12:50:00,23.11,23.17,23.11,23.16,2012000.0,15.0958,15.1349,15.0958,15.1284,2012000.0
2010-04-28 12:55:00,23.17,23.21,23.16,23.18,2512500.0,15.1349,15.1611,15.1284,15.1415,2512500.0
2010-04-28 13:00:00,23.18,23.19,23.16,23.16,740200.0,15.1415,15.148,15.1284,15.1284,740200.0
2010-04-28 13:05:00,23.16,23.22,23.16,23.21,711800.0,15.1284,15.1676,15.1284,15.1611,711800.0
2010-04-28 13:10:00,23.22,23.25,23.21,23.24,1259000.0,15.1676,15.1872,15.1611,15.1807,1259000.0
2010-04-28 13:15:00,23.24,23.25,23.23,23.24,1259900.0,15.1807,15.1872,15.1741,15.1807,1259900.0
2010-04-28 13:20:00,23.23,23.25,23.22,23.24,1406400.0,15.1741,15.1872,15.1676,15.1807,1406400.0
2010-04-28 13:25:00,23.24,23.24,23.16,23.17,973000.0,15.1807,15.1807,15.1284,15.1349,973000.0
2010-04-28 13:30:00,23.18,23.2,23.16,23.19,1467100.0,15.1415,15.1545,15.1284,15.148,1467100.0
2010-04-28 13:35:00,23.18,23.25,23.18,23.22,791300.0,15.1415,15.1872,15.1415,15.1676,791300.0
2010-04-28 13:40:00,23.21,23.24,23.2,23.22,380300.0,15.1611,15.1807,15.1545,15.1676,380300.0
2010-04-28 13:45:00,23.22,23.23,23.18,23.2,356300.0,15.1676,15.1741,15.1415,15.1545,356300.0
2010-04-28 13:50:00,23.19,23.22,23.18,23.19,460200.0,15.148,15.1676,15.1415,15.148,460200.0
2010-04-28 13:55:00,23.2,23.23,23.19,23.22,524600.0,15.1545,15.1741,15.148,15.1676,524600.0
2010-04-28 14:00:00,23.23,23.23,23.2,23.2,337000.0,15.1741,15.1741,15.1545,15.1545,337000.0
2010-04-28 14:05:00,23.2,23.23,23.19,23.19,1141200.0,15.1545,15.1741,15.148,15.148,1141200.0
2010-04-28 14:10:00,23.19,23.22,23.17,23.18,596900.0,15.148,15.1676,15.1349,15.1415,596900.0
2010-04-28 14:15:00,23.18,23.24,23.16,23.17,1732300.0,15.1415,15.1807,15.1284,15.1349,1732300.0
2010-04-28 14:20:00,23.18,23.3,23.17,23.28,1695700.0,15.1415,15.2199,15.1349,15.2068,1695700.0
2010-04-28 14:25:00,23.28,23.31,23.22,23.23,1864500.0,15.2068,15.2264,15.1676,15.1741,1864500.0
2010-04-28 14:30:00,23.22,23.23,23.16,23.23,1563100.0,15.1676,15.1741,15.1284,15.1741,1563100.0
2010-04-28 14:35:00,23.23,23.23,23.17,23.2,987800.0,15.1741,15.1741,15.1349,15.1545,987800.0
2010-04-28 14:40:00,23.19,23.22,23.18,23.21,532900.0,15.148,15.1676,15.1415,15.1611,532900.0
2010-04-28 14:45:00,23.22,23.24,23.15,23.16,1080200.0,15.1676,15.1807,15.1219,15.1284,1080200.0
2010-04-28 14:50:00,23.17,23.21,23.17,23.21,1188000.0,15.1349,15.1611,15.1349,15.1611,1188000.0
2010-04-28 14:55:00,23.21,23.24,23.2,23.23,858700.0,15.1611,15.1807,15.1545,15.1741,858700.0
2010-04-28 15:00:00,23.23,23.25,23.2,23.22,1809400.0,15.1741,15.1872,15.1545,15.1676,1809400.0
2010-04-28 15:05:00,23.22,23.24,23.2,23.21,1413900.0,15.1676,15.1807,15.1545,15.1611,1413900.0
2010-04-28 15:10:00,23.21,23.24,23.19,23.21,1044300.0,15.1611,15.1807,15.148,15.1611,1044300.0
2010-04-28 15:15:00,23.22,23.22,23.19,23.21,1093800.0,15.1676,15.1676,15.148,15.1611,1093800.0
2010-04-28 15:20:00,23.22,23.24,23.2,23.21,850000.0,15.1676,15.1807,15.1545,15.1611,850000.0
2010-04-28 15:25:00,23.21,23.24,23.2,23.24,959300.0,15.1611,15.1807,15.1545,15.1807,959300.0
2010-04-28 15:30:00,23.24,23.26,23.23,23.24,613200.0,15.1807,15.1937,15.1741,15.1807,613200.0
2010-04-28 15:35:00,23.24,23.24,23.17,23.19,1751700.0,15.1807,15.1807,15.1349,15.148,1751700.0
2010-04-28 15:40:00,23.2,23.2,23.17,23.19,757100.0,15.1545,15.1545,15.1349,15.148,757100.0
2010-04-28 15:45:00,23.19,23.19,23.1,23.13,1879600.0,15.148,15.148,15.0892,15.1088,1879600.0
2010-04-28 15:50:00,23.13,23.2,23.11,23.2,1350800.0,15.1088,15.1545,15.0958,15.1545,1350800.0
2010-04-28 15:55:00,23.19,23.26,23.19,23.26,2495800.0,15.148,15.1937,15.148,15.1937,2495800.0
2010-04-29 09:30:00,23.33,23.48,23.3,23.39,2216800.0,15.2395,15.3374,15.2199,15.2786,2216800.0
2010-04-29 09:35:00,23.4,23.48,23.38,23.47,2021600.0,15.2852,15.3374,15.2721,15.3309,2021600.0
2010-04-29 09:40:00,23.47,23.5,23.44,23.47,1244400.0,15.3309,15.3505,15.3113,15.3309,1244400.0
2010-04-29 09:45:00,23.47,23.49,23.43,23.46,834600.0,15.3309,15.344,15.3048,15.3244,834600.0
2010-04-29 09:50:00,23.45,23.49,23.44,23.45,727700.0,15.3178,15.344,15.3113,15.3178,727700.0
2010-04-29 09:55:00,23.44,23.45,23.39,23.39,898000.0,15.3113,15.3178,15.2786,15.2786,898000.0
2010-04-29 10:00:00,23.39,23.43,23.36,23.43,978400.0,15.2786,15.3048,15.2591,15.3048,978400.0
2010-04-29 10:05:00,23.43,23.45,23.36,23.39,1163600.0,15.3048,15.3178,15.2591,15.2786,1163600.0
2010-04-29 10:10:00,23.38,23.4,23.36,23.4,626700.0,15.2721,15.2852,15.2591,15.2852,626700.0
2010-04-29 10:15:00,23.4,23.42,23.37,23.42,744200.0,15.2852,15.2982,15.2656,15.2982,744200.0
2010-04-29 10:20:00,23.41,23.49,23.41,23.45,1286200.0,15.2917,15.344,15.2917,15.3178,1286200.0
2010-04-29 10:25:00,23.44,23.46,23.42,23.43,999200.0,15.3113,15.3244,15.2982,15.3048,999200.0
2010-04-29 10:30:00,23.43,23.46,23.42,23.45,620800.0,15.3048,15.3244,15.2982,15.3178,620800.0
2010-04-29 10:35:00,23.44,23.47,23.42,23.45,575100.0,15.3113,15.3309,15.2982,15.3178,575100.0
2010-04-29 10:40:00,23.45,23.48,23.44,23.47,829400.0,15.3178,15.3374,15.3113,15.3309,829400.0
2010-04-29 10:45:00,23.47,23.49,23.44,23.47,696100.0,15.3309,15.344,15.3113,15.3309,696100.0
2010-04-29 10:50:00,23.47,23.5,23.44,23.47,893100.0,15.3309,15.3505,15.3113,15.3309,893100.0
2010-04-29 10:55:00,23.47,23.49,23.45,23.47,517700.0,15.3309,15.344,15.3178,15.3309,517700.0
2010-04-29 11:00:00,23.46,23.48,23.44,23.46,527000.0,15.3244,15.3374,15.3113,15.3244,527000.0
2010-04-29 11:05:00,23.46,23.46,23.4,23.42,521000.0,15.3244,15.3244,15.2852,15.2982,521000.0
2010-04-29 11:10:00,23.42,23.44,23.41,23.43,542100.0,15.2982,15.3113,15.2917,15.3048,542100.0
2010-04-29 11:15:00,23.42,23.43,23.36,23.37,714300.0,15.2982,15.3048,15.2591,15.2656,714300.0
2010-04-29 11:20:00,23.38,23.44,23.37,23.43,444800.0,15.2721,15.3113,15.2656,15.3048,444800.0
2010-04-29 11:25:00,23.42,23.45,23.4,23.44,534400.0,15.2982,15.3178,15.2852,15.3113,534400.0
2010-04-29 11:30:00,23.44,23.45,23.4,23.42,478200.0,15.3113,15.3178,15.2852,15.2982,478200.0
2010-04-29 11:35:00,23.41,23.47,23.41,23.44,569600.0,15.2917,15.3309,15.2917,15.3113,569600.0
2010-04-29 11:40:00,23.44,23.47,23.43,23.45,855000.0,15.3113,15.3309,15.3048,15.3178,855000.0
2010-04-29 11:45:00,23.45,23.46,23.42,23.44,1372900.0,15.3178,15.3244,15.2982,15.3113,1372900.0
2010-04-29 11:50:00,23.43,23.46,23.43,23.45,459200.0,15.3048,15.3244,15.3048,15.3178,459200.0
2010-04-29 11:55:00,23.45,23.46,23.44,23.45,1073900.0,15.3178,15.3244,15.3113,15.3178,1073900.0
2010-04-29 12:00:00,23.45,23.46,23.43,23.44,574900.0,15.3178,15.3244,15.3048,15.3113,574900.0
2010-04-29 12:05:00,23.44,23.44,23.38,23.4,628300.0,15.3113,15.3113,15.2721,15.2852,628300.0
2010-04-29 12:10:00,23.41,23.42,23.38,23.4,287600.0,15.2917,15.2982,15.2721,15.2852,287600.0
2010-04-29 12:15:00,23.4,23.44,23.38,23.44,400600.0,15.2852,15.3113,15.2721,15.3113,400600.0
2010-04-29 12:20:00,23.43,23.45,23.42,23.44,404700.0,15.3048,15.3178,15.2982,15.3113,404700.0
2010-04-29 12:25:00,23.44,23.46,23.42,23.44,538600.0,15.3113,15.3244,15.2982,15.3113,538600.0
2010-04-29 12:30:00,23.44,23.45,23.4,23.43,416200.0,15.3113,15.3178,15.2852,15.3048,416200.0
2010-04-29 12:35:00,23.44,23.45,23.42,23.43,280700.0,15.3113,15.3178,15.2982,15.3048,280700.0
2010-04-29 12:40:00,23.44,23.49,23.43,23.49,591400.0,15.3113,15.344,15.3048,15.344,591400.0
2010-04-29 12:45:00,23.48,23.49,23.46,23.48,481000.0,15.3374,15.344,15.3244,15.3374,481000.0
2010-04-29 12:50:00,23.48,23.49,23.47,23.48,934600.0,15.3374,15.344,15.3309,15.3374,934600.0
2010-04-29 12:55:00,23.47,23.49,23.47,23.48,628700.0,15.3309,15.344,15.3309,15.3374,628700.0
2010-04-29 13:00:00,23.47,23.5,23.47,23.49,703400.0,15.3309,15.3505,15.3309,15.344,703400.0
2010-04-29 13:05:00,23.48,23.5,23.47,23.49,534500.0,15.3374,15.3505,15.3309,15.344,534500.0
2010-04-29 13:10:00,23.49,23.51,23.44,23.45,1062200.0,15.344,15.357,15.3113,15.3178,1062200.0
2010-04-29 13:15:00,23.44,23.45,23.39,23.4,656800.0,15.3113,15.3178,15.2786,15.2852,656800.0
2010-04-29 13:20:00,23.39,23.41,23.36,23.39,1242000.0,15.2786,15.2917,15.2591,15.2786,1242000.0
2010-04-29 13:25:00,23.39,23.39,23.33,23.33,903900.0,15.2786,15.2786,15.2395,15.2395,903900.0
2010-04-29 13:30:00,23.33,23.36,23.32,23.36,570700.0,15.2395,15.2591,15.2329,15.2591,570700.0
2010-04-29 13:35:00,23.36,23.4,23.36,23.39,632200.0,15.2591,15.2852,15.2591,15.2786,632200.0
2010-04-29 13:40:00,23.39,23.4,23.38,23.38,342500.0,15.2786,15.2852,15.2721,15.2721,342500.0
2010-04-29 13:45:00,23.38,23.4,23.38,23.38,314100.0,15.2721,15.2852,15.2721,15.2721,314100.0
2010-04-29 13:50:00,23.39,23.39,23.34,23.34,842400.0,15.2786,15.2786,15.246,15.246,842400.0
2010-04-29 13:55:00,23.35,23.4,23.34,23.4,507200.0,15.2525,15.2852,15.246,15.2852,507200.0
2010-04-29 14:00:00,23.4,23.4,23.36,23.36,545200.0,15.2852,15.2852,15.2591,15.2591,545200.0
2010-04-29 14:05:00,23.36,23.37,23.33,23.35,660900.0,15.2591,15.2656,15.2395,15.2525,660900.0
2010-04-29 14:10:00,23.34,23.38,23.34,23.37,649200.0,15.246,15.2721,15.246,15.2656,649200.0
2010-04-29 14:15:00,23.38,23.4,23.36,23.4,231600.0,15.2721,15.2852,15.2591,15.2852,231600.0
2010-04-29 14:20:00,23.4,23.4,23.37,23.38,241200.0,15.2852,15.2852,15.2656,15.2721,241200.0
2010-04-29 14:25:00,23.39,23.39,23.35,23.36,283600.0,15.2786,15.2786,15.2525,15.2591,283600.0
2010-04-29 14:30:00,23.36,23.38,23.35,23.38,168300.0,15.2591,15.2721,15.2525,15.2721,168300.0
2010-04-29 14:35:00,23.38,23.4,23.34,23.36,626200.0,15.2721,15.2852,15.246,15.2591,626200.0
2010-04-29 14:40:00,23.36,23.38,23.33,23.37,378500.0,15.2591,15.2721,15.2395,15.2656,378500.0
2010-04-29 14:45:00,23.38,23.4,23.37,23.38,367800.0,15.2721,15.2852,15.2656,15.2721,367800.0
2010-04-29 14:50:00,23.39,23.4,23.37,23.38,818600.0,15.2786,15.2852,15.2656,15.2721,818600.0
2010-04-29 14:55:00,23.38,23.39,23.36,23.38,367300.0,15.2721,15.2786,15.2591,15.2721,367300.0
2010-04-29 15:00:00,23.38,23.4,23.36,23.39,646000.0,15.2721,15.2852,15.2591,15.2786,646000.0
2010-04-29 15:05:00,23.38,23.44,23.38,23.44,421400.0,15.2721,15.3113,15.2721,15.3113,421400.0
2010-04-29 15:10:00,23.44,23.46,23.42,23.42,824300.0,15.3113,15.3244,15.2982,15.2982,824300.0
2010-04-29 15:15:00,23.42,23.44,23.42,23.42,347500.0,15.2982,15.3113,15.2982,15.2982,347500.0
2010-04-29 15:20:00,23.42,23.43,23.4,23.42,395400.0,15.2982,15.3048,15.2852,15.2982,395400.0
2010-04-29 15:25:00,23.42,23.46,23.39,23.45,1074300.0,15.2982,15.3244,15.2786,15.3178,1074300.0
2010-04-29 15:30:00,23.45,23.47,23.43,23.45,981600.0,15.3178,15.3309,15.3048,15.3178,981600.0
2010-04-29 15:35:00,23.46,23.47,23.44,23.44,562600.0,15.3244,15.3309,15.3113,15.3113,562600.0
2010-04-29 15:40:00,23.45,23.49,23.44,23.47,719000.0,15.3178,15.344,15.3113,15.3309,719000.0
2010-04-29 15:45:00,23.46,23.49,23.45,23.45,1022300.0,15.3244,15.344,15.3178,15.3178,1022300.0
2010-04-29 15:50:00,23.45,23.51,23.45,23.5,1229700.0,15.3178,15.357,15.3178,15.3505,1229700.0
2010-04-29 15:55:00,23.5,23.5,23.46,23.49,1794900.0,15.3505,15.3505,15.3244,15.344,1794900.0
2010-04-30 09:30:00,23.45,23.46,23.26,23.26,1478900.0,15.3178,15.3244,15.1937,15.1937,1478900.0
2010-04-30 09:35:00,23.27,23.36,23.25,23.28,1556500.0,15.2003,15.2591,15.1872,15.2068,1556500.0
2010-04-30 09:40:00,23.28,23.35,23.22,23.33,1244200.0,15.2068,15.2525,15.1676,15.2395,1244200.0
2010-04-30 09:45:00,23.33,23.34,23.2,23.21,2046000.0,15.2395,15.246,15.1545,15.1611,2046000.0
2010-04-30 09:50:00,23.21,23.23,23.15,23.17,1845900.0,15.1611,15.1741,15.1219,15.1349,1845900.0
2010-04-30 09:55:00,23.18,23.2,23.1,23.1,1572900.0,15.1415,15.1545,15.0892,15.0892,1572900.0
2010-04-30 10:00:00,23.11,23.12,23.01,23.01,2111900.0,15.0958,15.1023,15.0304,15.0304,2111900.0
2010-04-30 10:05:00,23.02,23.08,23.0,23.06,1647000.0,15.037,15.0762,15.0239,15.0631,1647000.0
2010-04-30 10:10:00,23.07,23.11,23.01,23.04,1514900.0,15.0696,15.0958,15.0304,15.05,1514900.0
2010-04-30 10:15:00,23.04,23.07,22.95,22.98,2054600.0,15.05,15.0696,14.9912,15.0108,2054600.0
2010-04-30 10:20:00,22.97,23.03,22.95,23.02,1565800.0,15.0043,15.0435,14.9912,15.037,1565800.0
2010-04-30 10:25:00,23.03,23.1,23.01,23.08,1079100.0,15.0435,15.0892,15.0304,15.0762,1079100.0
2010-04-30 10:30:00,23.07,23.14,23.06,23.13,980800.0,15.0696,15.1153,15.0631,15.1088,980800.0
2010-04-30 10:35:00,23.13,23.14,23.09,23.12,811100.0,15.1088,15.1153,15.0827,15.1023,811100.0
2010-04-30 10:40:00,23.12,23.14,23.1,23.12,788500.0,15.1023,15.1153,15.0892,15.1023,788500.0
2010-04-30 10:45:00,23.11,23.22,23.11,23.19,953100.0,15.0958,15.1676,15.0958,15.148,953100.0
2010-04-30 10:50:00,23.19,23.22,23.16,23.18,928700.0,15.148,15.1676,15.1284,15.1415,928700.0
2010-04-30 10:55:00,23.17,23.21,23.15,23.18,1198600.0,15.1349,15.1611,15.1219,15.1415,1198600.0
2010-04-30 11:00:00,23.18,23.2,23.15,23.16,490000.0,15.1415,15.1545,15.1219,15.1284,490000.0
2010-04-30 11:05:00,23.16,23.17,23.1,23.12,770700.0,15.1284,15.1349,15.0892,15.1023,770700.0
2010-04-30 11:10:00,23.12,23.16,23.11,23.13,606600.0,15.1023,15.1284,15.0958,15.1088,606600.0
2010-04-30 11:15:00,23.13,23.14,23.1,23.14,811800.0,15.1088,15.1153,15.0892,15.1153,811800.0
2010-04-30 11:20:00,23.13,23.14,23.11,23.11,494000.0,15.1088,15.1153,15.0958,15.0958,494000.0
2010-04-30 11:25:00,23.11,23.13,23.06,23.08,800400.0,15.0958,15.1088,15.0631,15.0762,800400.0
2010-04-30 11:30:00,23.08,23.1,23.05,23.1,610000.0,15.0762,15.0892,15.0566,15.0892,610000.0
2010-04-30 11:35:00,23.1,23.11,23.08,23.08,404900.0,15.0892,15.0958,15.0762,15.0762,404900.0
2010-04-30 11:40:00,23.08,23.12,23.08,23.12,440700.0,15.0762,15.1023,15.0762,15.1023,440700.0
2010-04-30 11:45:00,23.12,23.16,23.11,23.16,241600.0,15.1023,15.1284,15.0958,15.1284,241600.0
2010-04-30 11:50:00,23.16,23.16,23.1,23.11,469000.0,15.1284,15.1284,15.0892,15.0958,469000.0
2010-04-30 11:55:00,23.11,23.13,23.1,23.12,251700.0,15.0958,15.1088,15.0892,15.1023,251700.0
2010-04-30 12:00:00,23.12,23.12,23.07,23.1,787100.0,15.1023,15.1023,15.0696,15.0892,787100.0
2010-04-30 12:05:00,23.09,23.1,23.04,23.04,596700.0,15.0827,15.0892,15.05,15.05,596700.0
2010-04-30 12:10:00,23.04,23.06,23.03,23.03,358800.0,15.05,15.0631,15.0435,15.0435,358800.0
2010-04-30 12:15:00,23.04,23.04,23.0,23.0,1024300.0,15.05,15.05,15.0239,15.0239,1024300.0
2010-04-30 12:20:00,23.0,23.01,22.92,22.93,1448100.0,15.0239,15.0304,14.9716,14.9782,1448100.0
2010-04-30 12:25:00,22.92,22.96,22.92,22.93,1310100.0,14.9716,14.9978,14.9716,14.9782,1310100.0
2010-04-30 12:30:00,22.93,22.98,22.92,22.95,678700.0,14.9782,15.0108,14.9716,14.9912,678700.0
2010-04-30 12:35:00,22.95,22.96,22.93,22.94,612600.0,14.9912,14.9978,14.9782,14.9847,612600.0
2010-04-30 12:40:00,22.94,22.98,22.94,22.97,495300.0,14.9847,15.0108,14.9847,15.0043,495300.0
2010-04-30 12:45:00,22.96,22.98,22.95,22.96,323400.0,14.9978,15.0108,14.9912,14.9978,323400.0
2010-04-30 12:50:00,22.97,22.97,22.9,22.9,916600.0,15.0043,15.0043,14.9586,14.9586,916600.0
2010-04-30 12:55:00,22.91,22.91,22.87,22.88,1356500.0,14.9651,14.9651,14.939,14.9455,1356500.0
2010-04-30 13:00:00,22.88,22.92,22.88,22.92,782300.0,14.9455,14.9716,14.9455,14.9716,782300.0
2010-04-30 13:05:00,22.92,22.93,22.88,22.9,437200.0,14.9716,14.9782,14.9455,14.9586,437200.0
2010-04-30 13:10:00,22.9,22.91,22.88,22.9,462700.0,14.9586,14.9651,14.9455,14.9586,462700.0
2010-04-30 13:15:00,22.89,22.99,22.88,22.96,1383200.0,14.952,15.0174,14.9455,14.9978,1383200.0
2010-04-30 13:20:00,22.96,23.01,22.95,23.0,993700.0,14.9978,15.0304,14.9912,15.0239,993700.0
2010-04-30 13:25:00,22.99,23.03,22.99,23.02,419500.0,15.0174,15.0435,15.0174,15.037,419500.0
2010-04-30 13:30:00,23.02,23.04,23.01,23.03,806900.0,15.037,15.05,15.0304,15.0435,806900.0
2010-04-30 13:35:00,23.03,23.04,23.0,23.03,369500.0,15.0435,15.05,15.0239,15.0435,369500.0
2010-04-30 13:40:00,23.02,23.06,23.02,23.06,604800.0,15.037,15.0631,15.037,15.0631,604800.0
2010-04-30 13:45:00,23.05,23.09,23.05,23.07,489700.0,15.0566,15.0827,15.0566,15.0696,489700.0
2010-04-30 13:50:00,23.07,23.08,23.06,23.07,432900.0,15.0696,15.0762,15.0631,15.0696,432900.0
2010-04-30 13:55:00,23.07,23.08,23.01,23.01,699500.0,15.0696,15.0762,15.0304,15.0304,699500.0
2010-04-30 14:00:00,23.01,23.02,22.96,22.98,421800.0,15.0304,15.037,14.9978,15.0108,421800.0
2010-04-30 14:05:00,22.97,23.0,22.97,22.99,436100.0,15.0043,15.0239,15.0043,15.0174,436100.0
2010-04-30 14:10:00,22.99,23.03,22.98,23.03,456800.0,15.0174,15.0435,15.0108,15.0435,456800.0
2010-04-30 14:15:00,23.02,23.04,23.02,23.04,296200.0,15.037,15.05,15.037,15.05,296200.0
2010-04-30 14:20:00,23.03,23.04,23.02,23.04,383600.0,15.0435,15.05,15.037,15.05,383600.0
2010-04-30 14:25:00,23.03,23.04,23.01,23.02,458900.0,15.0435,15.05,15.0304,15.037,458900.0
2010-04-30 14:30:00,23.03,23.03,22.99,23.01,524800.0,15.0435,15.0435,15.0174,15.0304,524800.0
2010-04-30 14:35:00,23.02,23.02,22.98,22.98,887900.0,15.037,15.037,15.0108,15.0108,887900.0
2010-04-30 14:40:00,22.98,22.99,22.93,22.99,988800.0,15.0108,15.0174,14.9782,15.0174,988800.0
2010-04-30 14:45:00,22.98,23.0,22.96,23.0,501500.0,15.0108,15.0239,14.9978,15.0239,501500.0
2010-04-30 14:50:00,23.0,23.02,22.98,23.01,812700.0,15.0239,15.037,15.0108,15.0304,812700.0
2010-04-30 14:55:00,23.01,23.04,22.99,23.01,566400.0,15.0304,15.05,15.0174,15.0304,566400.0
2010-04-30 15:00:00,23.0,23.0,22.97,22.99,702100.0,15.0239,15.0239,15.0043,15.0174,702100.0
2010-04-30 15:05:00,22.99,23.01,22.96,22.99,727700.0,15.0174,15.0304,14.9978,15.0174,727700.0
2010-04-30 15:10:00,22.98,23.06,22.97,22.99,1111200.0,15.0108,15.0631,15.0043,15.0174,1111200.0
2010-04-30 15:15:00,22.99,23.07,22.99,23.07,856900.0,15.0174,15.0696,15.0174,15.0696,856900.0
2010-04-30 15:20:00,23.07,23.07,23.01,23.05,1091200.0,15.0696,15.0696,15.0304,15.0566,1091200.0
2010-04-30 15:25:00,23.06,23.06,22.98,23.0,863600.0,15.0631,15.0631,15.0108,15.0239,863600.0
2010-04-30 15:30:00,23.0,23.02,23.0,23.01,410100.0,15.0239,15.037,15.0239,15.0304,410100.0
2010-04-30 15:35:00,23.01,23.01,22.94,22.95,1179500.0,15.0304,15.0304,14.9847,14.9912,1179500.0
2010-04-30 15:40:00,22.95,22.95,22.88,22.88,2350100.0,14.9912,14.9912,14.9455,14.9455,2350100.0
2010-04-30 15:45:00,22.89,22.89,22.86,22.87,1962700.0,14.952,14.952,14.9324,14.939,1962700.0
2010-04-30 15:50:00,22.86,22.88,22.81,22.87,3651000.0,14.9324,14.9455,14.8998,14.939,3651000.0
2010-04-30 15:55:00,22.87,22.89,22.82,22.84,4555200.0,14.939,14.952,14.9063,14.9194,4555200.0
2010-05-03 09:30:00,22.98,23.12,22.98,23.11,1562600.0,15.0108,15.1023,15.0108,15.0958,1562600.0
2010-05-03 09:35:00,23.11,23.15,23.11,23.15,1274100.0,15.0958,15.1219,15.0958,15.1219,1274100.0
2010-05-03 09:40:00,23.14,23.15,23.03,23.05,854700.0,15.1153,15.1219,15.0435,15.0566,854700.0
2010-05-03 09:45:00,23.06,23.07,22.9,22.92,1529300.0,15.0631,15.0696,14.9586,14.9716,1529300.0
2010-05-03 09:50:00,22.92,23.05,22.91,23.05,990000.0,14.9716,15.0566,14.9651,15.0566,990000.0
2010-05-03 09:55:00,23.04,23.05,23.0,23.03,814400.0,15.05,15.0566,15.0239,15.0435,814400.0
2010-05-03 10:00:00,23.03,23.03,22.95,22.99,1047600.0,15.0435,15.0435,14.9912,15.0174,1047600.0
2010-05-03 10:05:00,22.99,23.08,22.98,23.04,1065400.0,15.0174,15.0762,15.0108,15.05,1065400.0
2010-05-03 10:10:00,23.04,23.12,23.03,23.1,834000.0,15.05,15.1023,15.0435,15.0892,834000.0
2010-05-03 10:15:00,23.1,23.12,23.07,23.08,512900.0,15.0892,15.1023,15.0696,15.0762,512900.0
2010-05-03 10:20:00,23.08,23.12,23.08,23.1,540000.0,15.0762,15.1023,15.0762,15.0892,540000.0
2010-05-03 10:25:00,23.09,23.11,23.07,23.11,727300.0,15.0827,15.0958,15.0696,15.0958,727300.0
2010-05-03 10:30:00,23.1,23.12,23.07,23.08,479700.0,15.0892,15.1023,15.0696,15.0762,479700.0
2010-05-03 10:35:00,23.08,23.1,23.06,23.09,597000.0,15.0762,15.0892,15.0631,15.0827,597000.0
2010-05-03 10:40:00,23.1,23.11,23.08,23.09,451900.0,15.0892,15.0958,15.0762,15.0827,451900.0
2010-05-03 10:45:00,23.09,23.1,23.05,23.08,430400.0,15.0827,15.0892,15.0566,15.0762,430400.0
2010-05-03 10:50:00,23.08,23.11,23.06,23.08,898200.0,15.0762,15.0958,15.0631,15.0762,898200.0
2010-05-03 10:55:00,23.07,23.08,23.02,23.08,659900.0,15.0696,15.0762,15.037,15.0762,659900.0
2010-05-03 11:00:00,23.07,23.1,23.06,23.08,637900.0,15.0696,15.0892,15.0631,15.0762,637900.0
2010-05-03 11:05:00,23.07,23.1,23.07,23.08,375200.0,15.0696,15.0892,15.0696,15.0762,375200.0
2010-05-03 11:10:00,23.07,23.15,23.07,23.12,396700.0,15.0696,15.1219,15.0696,15.1023,396700.0
2010-05-03 11:15:00,23.11,23.17,23.11,23.17,842500.0,15.0958,15.1349,15.0958,15.1349,842500.0
2010-05-03 11:20:00,23.17,23.19,23.16,23.18,482900.0,15.1349,15.148,15.1284,15.1415,482900.0
2010-05-03 11:25:00,23.17,23.19,23.15,23.18,474700.0,15.1349,15.148,15.1219,15.1415,474700.0
2010-05-03 11:30:00,23.18,23.21,23.17,23.18,608100.0,15.1415,15.1611,15.1349,15.1415,608100.0
2010-05-03 11:35:00,23.19,23.24,23.18,23.22,652900.0,15.148,15.1807,15.1415,15.1676,652900.0
2010-05-03 11:40:00,23.22,23.23,23.19,23.22,563700.0,15.1676,15.1741,15.148,15.1676,563700.0
2010-05-03 11:45:00,23.23,23.26,23.22,23.25,554500.0,15.1741,15.1937,15.1676,15.1872,554500.0
2010-05-03 11:50:00,23.24,23.29,23.22,23.27,1064500.0,15.1807,15.2133,15.1676,15.2003,1064500.0
2010-05-03 11:55:00,23.28,23.35,23.27,23.31,815300.0,15.2068,15.2525,15.2003,15.2264,815300.0
2010-05-03 12:00:00,23.31,23.31,23.25,23.3,634400.0,15.2264,15.2264,15.1872,15.2199,634400.0
2010-05-03 12:05:00,23.3,23.3,23.25,23.25,489900.0,15.2199,15.2199,15.1872,15.1872,489900.0
2010-05-03 12:10:00,23.25,23.27,23.24,23.24,327500.0,15.1872,15.2003,15.1807,15.1807,327500.0
2010-05-03 12:15:00,23.25,23.28,23.23,23.27,482400.0,15.1872,15.2068,15.1741,15.2003,482400.0
2010-05-03 12:20:00,23.28,23.35,23.27,23.34,838500.0,15.2068,15.2525,15.2003,15.246,838500.0
2010-05-03 12:25:00,23.33,23.39,23.33,23.36,853600.0,15.2395,15.2786,15.2395,15.2591,853600.0
2010-05-03 12:30:00,23.36,23.4,23.35,23.38,772200.0,15.2591,15.2852,15.2525,15.2721,772200.0
2010-05-03 12:35:00,23.38,23.42,23.38,23.41,789900.0,15.2721,15.2982,15.2721,15.2917,789900.0
2010-05-03 12:40:00,23.41,23.43,23.4,23.4,557500.0,15.2917,15.3048,15.2852,15.2852,557500.0
2010-05-03 12:45:00,23.41,23.43,23.38,23.39,592100.0,15.2917,15.3048,15.2721,15.2786,592100.0
2010-05-03 12:50:00,23.39,23.4,23.37,23.39,687000.0,15.2786,15.2852,15.2656,15.2786,687000.0
2010-05-03 12:55:00,23.39,23.44,23.38,23.44,699700.0,15.2786,15.3113,15.2721,15.3113,699700.0
2010-05-03 13:00:00,23.44,23.44,23.37,23.37,486600.0,15.3113,15.3113,15.2656,15.2656,486600.0
2010-05-03 13:05:00,23.38,23.38,23.35,23.36,526800.0,15.2721,15.2721,15.2525,15.2591,526800.0
2010-05-03 13:10:00,23.36,23.36,23.31,23.33,563300.0,15.2591,15.2591,15.2264,15.2395,563300.0
2010-05-03 13:15:00,23.33,23.34,23.31,23.31,297400.0,15.2395,15.246,15.2264,15.2264,297400.0
2010-05-03 13:20:00,23.32,23.34,23.31,23.32,634800.0,15.2329,15.246,15.2264,15.2329,634800.0
2010-05-03 13:25:00,23.32,23.33,23.29,23.3,535500.0,15.2329,15.2395,15.2133,15.2199,535500.0
2010-05-03 13:30:00,23.29,23.35,23.28,23.33,397600.0,15.2133,15.2525,15.2068,15.2395,397600.0
2010-05-03 13:35:00,23.32,23.38,23.32,23.38,621900.0,15.2329,15.2721,15.2329,15.2721,621900.0
2010-05-03 13:40:00,23.38,23.39,23.34,23.35,581200.0,15.2721,15.2786,15.246,15.2525,581200.0
2010-05-03 13:45:00,23.34,23.37,23.33,23.33,364200.0,15.246,15.2656,15.2395,15.2395,364200.0
2010-05-03 13:50:00,23.33,23.36,23.33,23.35,317900.0,15.2395,15.2591,15.2395,15.2525,317900.0
2010-05-03 13:55:00,23.35,23.38,23.35,23.37,307900.0,15.2525,15.2721,15.2525,15.2656,307900.0
2010-05-03 14:00:00,23.37,23.37,23.33,23.34,181600.0,15.2656,15.2656,15.2395,15.246,181600.0
2010-05-03 14:05:00,23.34,23.35,23.32,23.33,343500.0,15.246,15.2525,15.2329,15.2395,343500.0
2010-05-03 14:10:00,23.33,23.35,23.31,23.34,323100.0,15.2395,15.2525,15.2264,15.246,323100.0
2010-05-03 14:15:00,23.34,23.37,23.33,23.37,321400.0,15.246,15.2656,15.2395,15.2656,321400.0
2010-05-03 14:20:00,23.37,23.38,23.35,23.38,690500.0,15.2656,15.2721,15.2525,15.2721,690500.0
2010-05-03 14:25:00,23.37,23.39,23.36,23.37,412800.0,15.2656,15.2786,15.2591,15.2656,412800.0
2010-05-03 14:30:00,23.37,23.38,23.33,23.33,387900.0,15.2656,15.2721,15.2395,15.2395,387900.0
2010-05-03 14:35:00,23.33,23.35,23.32,23.33,383800.0,15.2395,15.2525,15.2329,15.2395,383800.0
2010-05-03 14:40:00,23.34,23.34,23.3,23.31,719500.0,15.246,15.246,15.2199,15.2264,719500.0
2010-05-03 14:45:00,23.32,23.33,23.31,23.31,256300.0,15.2329,15.2395,15.2264,15.2264,256300.0
2010-05-03 14:50:00,23.32,23.35,23.32,23.34,310300.0,15.2329,15.2525,15.2329,15.246,310300.0
2010-05-03 14:55:00,23.34,23.35,23.32,23.33,504000.0,15.246,15.2525,15.2329,15.2395,504000.0
2010-05-03 15:00:00,23.33,23.34,23.29,23.3,355000.0,15.2395,15.246,15.2133,15.2199,355000.0
2010-05-03 15:05:00,23.3,23.33,23.29,23.29,533400.0,15.2199,15.2395,15.2133,15.2133,533400.0
2010-05-03 15:10:00,23.3,23.3,23.25,23.28,837300.0,15.2199,15.2199,15.1872,15.2068,837300.0
2010-05-03 15:15:00,23.28,23.3,23.26,23.27,544300.0,15.2068,15.2199,15.1937,15.2003,544300.0
2010-05-03 15:20:00,23.27,23.29,23.25,23.27,739200.0,15.2003,15.2133,15.1872,15.2003,739200.0
2010-05-03 15:25:00,23.27,23.29,23.25,23.26,611800.0,15.2003,15.2133,15.1872,15.1937,611800.0
2010-05-03 15:30:00,23.26,23.29,23.25,23.28,736700.0,15.1937,15.2133,15.1872,15.2068,736700.0
2010-05-03 15:35:00,23.28,23.3,23.26,23.27,637500.0,15.2068,15.2199,15.1937,15.2003,637500.0
2010-05-03 15:40:00,23.27,23.29,23.25,23.28,684100.0,15.2003,15.2133,15.1872,15.2068,684100.0
2010-05-03 15:45:00,23.29,23.33,23.28,23.32,1664700.0,15.2133,15.2395,15.2068,15.2329,1664700.0
2010-05-03 15:50:00,23.32,23.33,23.25,23.25,1575800.0,15.2329,15.2395,15.1872,15.1872,1575800.0
2010-05-03 15:55:00,23.25,23.27,23.22,23.26,2522200.0,15.1872,15.2003,15.1676,15.1937,2522200.0
2010-05-04 09:30:00,22.94,22.95,22.72,22.79,2947600.0,14.9847,14.9912,14.841,14.8867,2947600.0
2010-05-04 09:35:00,22.79,22.83,22.75,22.79,1398800.0,14.8867,14.9129,14.8606,14.8867,1398800.0
2010-05-04 09:40:00,22.8,22.81,22.74,22.74,1602400.0,14.8933,14.8998,14.8541,14.8541,1602400.0
2010-05-04 09:45:00,22.74,22.75,22.66,22.73,2084700.0,14.8541,14.8606,14.8018,14.8475,2084700.0
2010-05-04 09:50:00,22.73,22.73,22.62,22.67,2127500.0,14.8475,14.8475,14.7757,14.8083,2127500.0
2010-05-04 09:55:00,22.66,22.72,22.64,22.72,1588400.0,14.8018,14.841,14.7887,14.841,1588400.0
2010-05-04 10:00:00,22.72,22.74,22.65,22.66,1861800.0,14.841,14.8541,14.7953,14.8018,1861800.0
2010-05-04 10:05:00,22.66,22.71,22.63,22.65,1292600.0,14.8018,14.8345,14.7822,14.7953,1292600.0
2010-05-04 10:10:00,22.66,22.69,22.63,22.65,1245100.0,14.8018,14.8214,14.7822,14.7953,1245100.0
2010-05-04 10:15:00,22.65,22.67,22.62,22.67,1087300.0,14.7953,14.8083,14.7757,14.8083,1087300.0
2010-05-04 10:20:00,22.67,22.74,22.67,22.74,1397400.0,14.8083,14.8541,14.8083,14.8541,1397400.0
2010-05-04 10:25:00,22.74,22.77,22.7,22.72,1180200.0,14.8541,14.8737,14.8279,14.841,1180200.0
2010-05-04 10:30:00,22.72,22.73,22.64,22.64,1150400.0,14.841,14.8475,14.7887,14.7887,1150400.0
2010-05-04 10:35:00,22.65,22.66,22.61,22.63,1680200.0,14.7953,14.8018,14.7691,14.7822,1680200.0
2010-05-04 10:40:00,22.62,22.64,22.6,22.63,1373600.0,14.7757,14.7887,14.7626,14.7822,1373600.0
2010-05-04 10:45:00,22.62,22.65,22.61,22.64,507000.0,14.7757,14.7953,14.7691,14.7887,507000.0
2010-05-04 10:50:00,22.63,22.68,22.62,22.67,881700.0,14.7822,14.8149,14.7757,14.8083,881700.0
2010-05-04 10:55:00,22.66,22.68,22.61,22.61,1284400.0,14.8018,14.8149,14.7691,14.7691,1284400.0
2010-05-04 11:00:00,22.61,22.62,22.53,22.54,1446100.0,14.7691,14.7757,14.7169,14.7234,1446100.0
2010-05-04 11:05:00,22.53,22.55,22.5,22.54,2048400.0,14.7169,14.73,14.6973,14.7234,2048400.0
2010-05-04 11:10:00,22.53,22.57,22.52,22.54,719600.0,14.7169,14.743,14.7104,14.7234,719600.0
2010-05-04 11:15:00,22.55,22.61,22.54,22.6,780200.0,14.73,14.7691,14.7234,14.7626,780200.0
2010-05-04 11:20:00,22.6,22.62,22.58,22.61,900300.0,14.7626,14.7757,14.7495,14.7691,900300.0
2010-05-04 11:25:00,22.62,22.63,22.55,22.57,1207500.0,14.7757,14.7822,14.73,14.743,1207500.0
2010-05-04 11:30:00,22.58,22.63,22.56,22.62,661400.0,14.7495,14.7822,14.7365,14.7757,661400.0
2010-05-04 11:35:00,22.61,22.66,22.61,22.65,969000.0,14.7691,14.8018,14.7691,14.7953,969000.0
2010-05-04 11:40:00,22.66,22.68,22.64,22.67,804800.0,14.8018,14.8149,14.7887,14.8083,804800.0
2010-05-04 11:45:00,22.67,22.67,22.61,22.65,1002400.0,14.8083,14.8083,14.7691,14.7953,1002400.0
2010-05-04 11:50:00,22.65,22.66,22.61,22.65,516400.0,14.7953,14.8018,14.7691,14.7953,516400.0
2010-05-04 11:55:00,22.65,22.67,22.63,22.67,327500.0,14.7953,14.8083,14.7822,14.8083,327500.0
2010-05-04 12:00:00,22.66,22.67,22.62,22.63,597400.0,14.8018,14.8083,14.7757,14.7822,597400.0
2010-05-04 12:05:00,22.63,22.65,22.56,22.58,787000.0,14.7822,14.7953,14.7365,14.7495,787000.0
2010-05-04 12:10:00,22.57,22.58,22.54,22.56,935900.0,14.743,14.7495,14.7234,14.7365,935900.0
2010-05-04 12:15:00,22.56,22.58,22.51,22.52,1616500.0,14.7365,14.7495,14.7038,14.7104,1616500.0
2010-05-04 12:20:00,22.52,22.53,22.46,22.47,1969600.0,14.7104,14.7169,14.6712,14.6777,1969600.0
2010-05-04 12:25:00,22.47,22.47,22.4,22.41,1947200.0,14.6777,14.6777,14.632,14.6385,1947200.0
2010-05-04 12:30:00,22.41,22.49,22.4,22.48,833700.0,14.6385,14.6908,14.632,14.6842,833700.0
2010-05-04 12:35:00,22.48,22.5,22.46,22.5,774900.0,14.6842,14.6973,14.6712,14.6973,774900.0
2010-05-04 12:40:00,22.5,22.5,22.46,22.47,708100.0,14.6973,14.6973,14.6712,14.6777,708100.0
2010-05-04 12:45:00,22.46,22.52,22.46,22.51,982500.0,14.6712,14.7104,14.6712,14.7038,982500.0
2010-05-04 12:50:00,22.51,22.54,22.48,22.48,859600.0,14.7038,14.7234,14.6842,14.6842,859600.0
2010-05-04 12:55:00,22.48,22.49,22.47,22.48,509900.0,14.6842,14.6908,14.6777,14.6842,509900.0
2010-05-04 13:00:00,22.48,22.51,22.48,22.49,813100.0,14.6842,14.7038,14.6842,14.6908,813100.0
2010-05-04 13:05:00,22.49,22.5,22.47,22.48,577400.0,14.6908,14.6973,14.6777,14.6842,577400.0
2010-05-04 13:10:00,22.48,22.5,22.45,22.47,801700.0,14.6842,14.6973,14.6646,14.6777,801700.0
2010-05-04 13:15:00,22.47,22.51,22.46,22.48,787200.0,14.6777,14.7038,14.6712,14.6842,787200.0
2010-05-04 13:20:00,22.48,22.51,22.47,22.48,781300.0,14.6842,14.7038,14.6777,14.6842,781300.0
2010-05-04 13:25:00,22.47,22.49,22.45,22.47,793000.0,14.6777,14.6908,14.6646,14.6777,793000.0
2010-05-04 13:30:00,22.46,22.53,22.46,22.52,882800.0,14.6712,14.7169,14.6712,14.7104,882800.0
2010-05-04 13:35:00,22.53,22.54,22.51,22.54,673800.0,14.7169,14.7234,14.7038,14.7234,673800.0
2010-05-04 13:40:00,22.53,22.58,22.53,22.57,799300.0,14.7169,14.7495,14.7169,14.743,799300.0
2010-05-04 13:45:00,22.57,22.62,22.55,22.62,435900.0,14.743,14.7757,14.73,14.7757,435900.0
2010-05-04 13:50:00,22.62,22.63,22.59,22.63,770300.0,14.7757,14.7822,14.7561,14.7822,770300.0
2010-05-04 13:55:00,22.62,22.64,22.59,22.62,505500.0,14.7757,14.7887,14.7561,14.7757,505500.0
2010-05-04 14:00:00,22.61,22.62,22.56,22.6,778400.0,14.7691,14.7757,14.7365,14.7626,778400.0
2010-05-04 14:05:00,22.59,22.61,22.57,22.6,371900.0,14.7561,14.7691,14.743,14.7626,371900.0
2010-05-04 14:10:00,22.6,22.64,22.6,22.62,757800.0,14.7626,14.7887,14.7626,14.7757,757800.0
2010-05-04 14:15:00,22.62,22.63,22.57,22.58,468100.0,14.7757,14.7822,14.743,14.7495,468100.0
2010-05-04 14:20:00,22.58,22.58,22.55,22.58,575600.0,14.7495,14.7495,14.73,14.7495,575600.0
2010-05-04 14:25:00,22.58,22.58,22.53,22.54,583900.0,14.7495,14.7495,14.7169,14.7234,583900.0
2010-05-04 14:30:00,22.53,22.58,22.53,22.55,934300.0,14.7169,14.7495,14.7169,14.73,934300.0
2010-05-04 14:35:00,22.56,22.58,22.53,22.53,818400.0,14.7365,14.7495,14.7169,14.7169,818400.0
2010-05-04 14:40:00,22.54,22.58,22.53,22.55,580200.0,14.7234,14.7495,14.7169,14.73,580200.0
2010-05-04 14:45:00,22.56,22.56,22.5,22.51,587000.0,14.7365,14.7365,14.6973,14.7038,587000.0
2010-05-04 14:50:00,22.52,22.53,22.5,22.52,1641200.0,14.7104,14.7169,14.6973,14.7104,1641200.0
2010-05-04 14:55:00,22.52,22.57,22.51,22.55,850600.0,14.7104,14.743,14.7038,14.73,850600.0
2010-05-04 15:00:00,22.55,22.57,22.5,22.55,1392700.0,14.73,14.743,14.6973,14.73,1392700.0
2010-05-04 15:05:00,22.57,22.6,22.53,22.57,886500.0,14.743,14.7626,14.7169,14.743,886500.0
2010-05-04 15:10:00,22.57,22.6,22.55,22.57,716700.0,14.743,14.7626,14.73,14.743,716700.0
2010-05-04 15:15:00,22.58,22.65,22.58,22.64,809600.0,14.7495,14.7953,14.7495,14.7887,809600.0
2010-05-04 15:20:00,22.65,22.65,22.6,22.62,945700.0,14.7953,14.7953,14.7626,14.7757,945700.0
2010-05-04 15:25:00,22.62,22.63,22.58,22.59,959000.0,14.7757,14.7822,14.7495,14.7561,959000.0
2010-05-04 15:30:00,22.6,22.62,22.57,22.58,1023200.0,14.7626,14.7757,14.743,14.7495,1023200.0
2010-05-04 15:35:00,22.58,22.6,22.53,22.54,1244900.0,14.7495,14.7626,14.7169,14.7234,1244900.0
2010-05-04 15:40:00,22.54,22.55,22.46,22.5,2028600.0,14.7234,14.73,14.6712,14.6973,2028600.0
2010-05-04 15:45:00,22.5,22.54,22.49,22.5,1887000.0,14.6973,14.7234,14.6908,14.6973,1887000.0
2010-05-04 15:50:00,22.5,22.62,22.5,22.6,2873800.0,14.6973,14.7757,14.6973,14.7626,2873800.0
2010-05-04 15:55:00,22.6,22.61,22.55,22.58,3029300.0,14.7626,14.7691,14.73,14.7495,3029300.0
2010-05-05 09:30:00,22.1,22.12,21.9,22.02,4377400.0,14.5385,14.5517,14.407,14.4859,4377400.0
2010-05-05 09:35:00,22.02,22.04,21.92,21.96,2843700.0,14.4859,14.4991,14.4201,14.4465,2843700.0
2010-05-05 09:40:00,21.96,22.19,21.96,22.17,2722900.0,14.4465,14.5978,14.4465,14.5846,2722900.0
2010-05-05 09:45:00,22.17,22.23,22.1,22.17,1765900.0,14.5846,14.6241,14.5385,14.5846,1765900.0
2010-05-05 09:50:00,22.17,22.18,22.01,22.13,2542000.0,14.5846,14.5912,14.4793,14.5583,2542000.0
2010-05-05 09:55:00,22.13,22.21,22.11,22.19,2252400.0,14.5583,14.6109,14.5451,14.5978,2252400.0
2010-05-05 10:00:00,22.2,22.29,22.15,22.23,2822500.0,14.6043,14.6635,14.5714,14.6241,2822500.0
2010-05-05 10:05:00,22.22,22.28,22.14,22.22,2078900.0,14.6175,14.657,14.5649,14.6175,2078900.0
2010-05-05 10:10:00,22.22,22.26,22.16,22.18,1384200.0,14.6175,14.6438,14.578,14.5912,1384200.0
2010-05-05 10:15:00,22.17,22.27,22.15,22.24,2082800.0,14.5846,14.6504,14.5714,14.6306,2082800.0
2010-05-05 10:20:00,22.24,22.26,22.18,22.21,1488600.0,14.6306,14.6438,14.5912,14.6109,1488600.0
2010-05-05 10:25:00,22.21,22.22,22.12,22.12,1058000.0,14.6109,14.6175,14.5517,14.5517,1058000.0
2010-05-05 10:30:00,22.13,22.15,22.11,22.13,960800.0,14.5583,14.5714,14.5451,14.5583,960800.0
2010-05-05 10:35:00,22.14,22.2,22.13,22.15,683100.0,14.5649,14.6043,14.5583,14.5714,683100.0
2010-05-05 10:40:00,22.15,22.27,22.13,22.23,1486900.0,14.5714,14.6504,14.5583,14.6241,1486900.0
2010-05-05 10:45:00,22.23,22.32,22.23,22.32,902700.0,14.6241,14.6833,14.6241,14.6833,902700.0
2010-05-05 10:50:00,22.32,22.35,22.27,22.29,994500.0,14.6833,14.703,14.6504,14.6635,994500.0
2010-05-05 10:55:00,22.28,22.35,22.28,22.33,590000.0,14.657,14.703,14.657,14.6899,590000.0
2010-05-05 11:00:00,22.34,22.34,22.22,22.24,1722400.0,14.6964,14.6964,14.6175,14.6306,1722400.0
2010-05-05 11:05:00,22.22,22.24,22.18,22.23,1027800.0,14.6175,14.6306,14.5912,14.6241,1027800.0
2010-05-05 11:10:00,22.23,22.3,22.22,22.3,981200.0,14.6241,14.6701,14.6175,14.6701,981200.0
2010-05-05 11:15:00,22.3,22.3,22.24,22.29,930200.0,14.6701,14.6701,14.6306,14.6635,930200.0
2010-05-05 11:20:00,22.28,22.32,22.27,22.32,626200.0,14.657,14.6833,14.6504,14.6833,626200.0
2010-05-05 11:25:00,22.32,22.34,22.28,22.29,843300.0,14.6833,14.6964,14.657,14.6635,843300.0
2010-05-05 11:30:00,22.3,22.34,22.27,22.29,938800.0,14.6701,14.6964,14.6504,14.6635,938800.0
2010-05-05 11:35:00,22.29,22.38,22.28,22.37,692200.0,14.6635,14.7227,14.657,14.7162,692200.0
2010-05-05 11:40:00,22.37,22.38,22.28,22.31,1506900.0,14.7162,14.7227,14.657,14.6767,1506900.0
2010-05-05 11:45:00,22.3,22.31,22.27,22.29,710900.0,14.6701,14.6767,14.6504,14.6635,710900.0
2010-05-05 11:50:00,22.29,22.29,22.23,22.24,1079300.0,14.6635,14.6635,14.6241,14.6306,1079300.0
2010-05-05 11:55:00,22.24,22.27,22.21,22.25,1168200.0,14.6306,14.6504,14.6109,14.6372,1168200.0
2010-05-05 12:00:00,22.26,22.27,22.19,22.22,1214500.0,14.6438,14.6504,14.5978,14.6175,1214500.0
2010-05-05 12:05:00,22.22,22.22,22.17,22.2,791300.0,14.6175,14.6175,14.5846,14.6043,791300.0
2010-05-05 12:10:00,22.19,22.2,22.14,22.16,1087000.0,14.5978,14.6043,14.5649,14.578,1087000.0
2010-05-05 12:15:00,22.16,22.16,22.1,22.13,1462100.0,14.578,14.578,14.5385,14.5583,1462100.0
2010-05-05 12:20:00,22.13,22.13,22.02,22.05,2837300.0,14.5583,14.5583,14.4859,14.5057,2837300.0
2010-05-05 12:25:00,22.06,22.08,22.0,22.0,1179700.0,14.5122,14.5254,14.4728,14.4728,1179700.0
2010-05-05 12:30:00,22.0,22.04,21.97,22.03,978800.0,14.4728,14.4991,14.453,14.4925,978800.0
2010-05-05 12:35:00,22.03,22.04,22.0,22.03,928500.0,14.4925,14.4991,14.4728,14.4925,928500.0
2010-05-05 12:40:00,22.03,22.03,21.95,21.98,1008100.0,14.4925,14.4925,14.4399,14.4596,1008100.0
2010-05-05 12:45:00,21.97,22.04,21.97,22.04,476700.0,14.453,14.4991,14.453,14.4991,476700.0
2010-05-05 12:50:00,22.04,22.07,22.02,22.06,335700.0,14.4991,14.5188,14.4859,14.5122,335700.0
2010-05-05 12:55:00,22.07,22.1,22.06,22.08,649900.0,14.5188,14.5385,14.5122,14.5254,649900.0
2010-05-05 13:00:00,22.08,22.09,22.02,22.04,729300.0,14.5254,14.532,14.4859,14.4991,729300.0
2010-05-05 13:05:00,22.04,22.13,22.04,22.11,434200.0,14.4991,14.5583,14.4991,14.5451,434200.0
2010-05-05 13:10:00,22.12,22.12,22.06,22.07,391700.0,14.5517,14.5517,14.5122,14.5188,391700.0
2010-05-05 13:15:00,22.07,22.12,22.06,22.1,462100.0,14.5188,14.5517,14.5122,14.5385,462100.0
2010-05-05 13:20:00,22.11,22.19,22.1,22.17,832000.0,14.5451,14.5978,14.5385,14.5846,832000.0
2010-05-05 13:25:00,22.17,22.18,22.09,22.11,487200.0,14.5846,14.5912,14.532,14.5451,487200.0
2010-05-05 13:30:00,22.1,22.14,22.1,22.13,541300.0,14.5385,14.5649,14.5385,14.5583,541300.0
2010-05-05 13:35:00,22.13,22.15,22.08,22.1,1127800.0,14.5583,14.5714,14.5254,14.5385,1127800.0
2010-05-05 13:40:00,22.1,22.11,22.03,22.07,839800.0,14.5385,14.5451,14.4925,14.5188,839800.0
2010-05-05 13:45:00,22.06,22.14,22.06,22.13,850600.0,14.5122,14.5649,14.5122,14.5583,850600.0
2010-05-05 13:50:00,22.14,22.16,22.09,22.15,642900.0,14.5649,14.578,14.532,14.5714,642900.0
2010-05-05 13:55:00,22.14,22.16,22.07,22.07,602700.0,14.5649,14.578,14.5188,14.5188,602700.0
2010-05-05 14:00:00,22.07,22.1,22.04,22.05,788300.0,14.5188,14.5385,14.4991,14.5057,788300.0
2010-05-05 14:05:00,22.05,22.09,22.02,22.07,737900.0,14.5057,14.532,14.4859,14.5188,737900.0
2010-05-05 14:10:00,22.07,22.08,22.05,22.07,448300.0,14.5188,14.5254,14.5057,14.5188,448300.0
2010-05-05 14:15:00,22.06,22.1,22.03,22.08,701700.0,14.5122,14.5385,14.4925,14.5254,701700.0
2010-05-05 14:20:00,22.08,22.11,22.07,22.09,558700.0,14.5254,14.5451,14.5188,14.532,558700.0
2010-05-05 14:25:00,22.09,22.11,22.05,22.06,507400.0,14.532,14.5451,14.5057,14.5122,507400.0
2010-05-05 14:30:00,22.06,22.07,22.03,22.07,612300.0,14.5122,14.5188,14.4925,14.5188,612300.0
2010-05-05 14:35:00,22.06,22.08,22.01,22.02,1006600.0,14.5122,14.5254,14.4793,14.4859,1006600.0
2010-05-05 14:40:00,22.02,22.03,22.0,22.01,1034900.0,14.4859,14.4925,14.4728,14.4793,1034900.0
2010-05-05 14:45:00,22.01,22.01,21.96,21.96,1561700.0,14.4793,14.4793,14.4465,14.4465,1561700.0
2010-05-05 14:50:00,21.96,21.97,21.92,21.95,1715900.0,14.4465,14.453,14.4201,14.4399,1715900.0
2010-05-05 14:55:00,21.95,22.09,21.94,22.04,1661100.0,14.4399,14.532,14.4333,14.4991,1661100.0
2010-05-05 15:00:00,22.04,22.1,22.03,22.08,1033400.0,14.4991,14.5385,14.4925,14.5254,1033400.0
2010-05-05 15:05:00,22.07,22.14,22.05,22.12,1785800.0,14.5188,14.5649,14.5057,14.5517,1785800.0
2010-05-05 15:10:00,22.12,22.14,22.08,22.11,1546600.0,14.5517,14.5649,14.5254,14.5451,1546600.0
2010-05-05 15:15:00,22.12,22.12,22.05,22.07,751200.0,14.5517,14.5517,14.5057,14.5188,751200.0
2010-05-05 15:20:00,22.08,22.15,22.06,22.15,1102600.0,14.5254,14.5714,14.5122,14.5714,1102600.0
2010-05-05 15:25:00,22.15,22.15,22.07,22.09,867200.0,14.5714,14.5714,14.5188,14.532,867200.0
2010-05-05 15:30:00,22.09,22.11,22.05,22.07,772300.0,14.532,14.5451,14.5057,14.5188,772300.0
2010-05-05 15:35:00,22.05,22.1,22.02,22.09,994800.0,14.5057,14.5385,14.4859,14.532,994800.0
2010-05-05 15:40:00,22.09,22.14,22.07,22.13,1040100.0,14.532,14.5649,14.5188,14.5583,1040100.0
2010-05-05 15:45:00,22.13,22.14,22.11,22.14,1065300.0,14.5583,14.5649,14.5451,14.5649,1065300.0
2010-05-05 15:50:00,22.14,22.19,22.13,22.19,1758500.0,14.5649,14.5978,14.5583,14.5978,1758500.0
2010-05-05 15:55:00,22.19,22.22,22.16,22.18,2253100.0,14.5978,14.6175,14.578,14.5912,2253100.0
2010-05-06 09:30:00,22.15,22.22,22.09,22.17,1859400.0,14.5714,14.6175,14.532,14.5846,1859400.0
2010-05-06 09:35:00,22.16,22.22,22.01,22.13,3398700.0,14.578,14.6175,14.4793,14.5583,3398700.0
2010-05-06 09:40:00,22.13,22.27,22.13,22.26,2344300.0,14.5583,14.6504,14.5583,14.6438,2344300.0
2010-05-06 09:45:00,22.26,22.27,22.06,22.11,2191100.0,14.6438,14.6504,14.5122,14.5451,2191100.0
2010-05-06 09:50:00,22.1,22.14,22.06,22.1,1512000.0,14.5385,14.5649,14.5122,14.5385,1512000.0
2010-05-06 09:55:00,22.1,22.24,22.09,22.23,1509400.0,14.5385,14.6306,14.532,14.6241,1509400.0
2010-05-06 10:00:00,22.23,22.31,22.17,22.29,2001400.0,14.6241,14.6767,14.5846,14.6635,2001400.0
2010-05-06 10:05:00,22.28,22.31,22.21,22.24,2769900.0,14.657,14.6767,14.6109,14.6306,2769900.0
2010-05-06 10:10:00,22.23,22.3,22.22,22.27,1827300.0,14.6241,14.6701,14.6175,14.6504,1827300.0
2010-05-06 10:15:00,22.26,22.38,22.24,22.34,2105400.0,14.6438,14.7227,14.6306,14.6964,2105400.0
2010-05-06 10:20:00,22.33,22.34,22.26,22.29,1793700.0,14.6899,14.6964,14.6438,14.6635,1793700.0
2010-05-06 10:25:00,22.29,22.3,22.21,22.22,2058300.0,14.6635,14.6701,14.6109,14.6175,2058300.0
2010-05-06 10:30:00,22.22,22.25,22.17,22.24,1903700.0,14.6175,14.6372,14.5846,14.6306,1903700.0
2010-05-06 10:35:00,22.23,22.28,22.21,22.26,1145700.0,14.6241,14.657,14.6109,14.6438,1145700.0
2010-05-06 10:40:00,22.26,22.29,22.18,22.19,988000.0,14.6438,14.6635,14.5912,14.5978,988000.0
2010-05-06 10:45:00,22.18,22.19,22.12,22.17,1449200.0,14.5912,14.5978,14.5517,14.5846,1449200.0
2010-05-06 10:50:00,22.17,22.19,22.09,22.09,1234500.0,14.5846,14.5978,14.532,14.532,1234500.0
2010-05-06 10:55:00,22.09,22.13,22.05,22.11,1631600.0,14.532,14.5583,14.5057,14.5451,1631600.0
2010-05-06 11:00:00,22.11,22.13,22.08,22.12,1068600.0,14.5451,14.5583,14.5254,14.5517,1068600.0
2010-05-06 11:05:00,22.12,22.15,22.09,22.11,1891600.0,14.5517,14.5714,14.532,14.5451,1891600.0
2010-05-06 11:10:00,22.12,22.12,22.0,22.03,1568800.0,14.5517,14.5517,14.4728,14.4925,1568800.0
2010-05-06 11:15:00,22.03,22.03,21.95,22.01,1954200.0,14.4925,14.4925,14.4399,14.4793,1954200.0
2010-05-06 11:20:00,22.0,22.08,21.99,22.07,1543000.0,14.4728,14.5254,14.4662,14.5188,1543000.0
2010-05-06 11:25:00,22.07,22.13,22.06,22.1,1063400.0,14.5188,14.5583,14.5122,14.5385,1063400.0
2010-05-06 11:30:00,22.1,22.11,22.06,22.06,705000.0,14.5385,14.5451,14.5122,14.5122,705000.0
2010-05-06 11:35:00,22.06,22.14,22.05,22.11,924400.0,14.5122,14.5649,14.5057,14.5451,924400.0
2010-05-06 11:40:00,22.11,22.12,22.04,22.07,831200.0,14.5451,14.5517,14.4991,14.5188,831200.0
2010-05-06 11:45:00,22.07,22.08,21.96,21.98,1396900.0,14.5188,14.5254,14.4465,14.4596,1396900.0
2010-05-06 11:50:00,21.98,22.05,21.96,22.03,1683200.0,14.4596,14.5057,14.4465,14.4925,1683200.0
2010-05-06 11:55:00,22.04,22.11,22.03,22.1,1508400.0,14.4991,14.5451,14.4925,14.5385,1508400.0
2010-05-06 12:00:00,22.1,22.14,22.08,22.09,1084300.0,14.5385,14.5649,14.5254,14.532,1084300.0
2010-05-06 12:05:00,22.1,22.13,22.05,22.08,811600.0,14.5385,14.5583,14.5057,14.5254,811600.0
2010-05-06 12:10:00,22.08,22.2,22.07,22.19,912300.0,14.5254,14.6043,14.5188,14.5978,912300.0
2010-05-06 12:15:00,22.19,22.23,22.14,22.16,961800.0,14.5978,14.6241,14.5649,14.578,961800.0
2010-05-06 12:20:00,22.16,22.22,22.16,22.18,771700.0,14.578,14.6175,14.578,14.5912,771700.0
2010-05-06 12:25:00,22.18,22.18,22.13,22.17,840700.0,14.5912,14.5912,14.5583,14.5846,840700.0
2010-05-06 12:30:00,22.18,22.23,22.17,22.21,685600.0,14.5912,14.6241,14.5846,14.6109,685600.0
2010-05-06 12:35:00,22.21,22.21,22.1,22.12,934900.0,14.6109,14.6109,14.5385,14.5517,934900.0
2010-05-06 12:40:00,22.11,22.14,22.1,22.12,584100.0,14.5451,14.5649,14.5385,14.5517,584100.0
2010-05-06 12:45:00,22.11,22.11,22.03,22.06,1247800.0,14.5451,14.5451,14.4925,14.5122,1247800.0
2010-05-06 12:50:00,22.06,22.11,22.03,22.09,627500.0,14.5122,14.5451,14.4925,14.532,627500.0
2010-05-06 12:55:00,22.1,22.11,22.05,22.08,758200.0,14.5385,14.5451,14.5057,14.5254,758200.0
2010-05-06 13:00:00,22.08,22.12,22.07,22.09,844000.0,14.5254,14.5517,14.5188,14.532,844000.0
2010-05-06 13:05:00,22.09,22.11,22.04,22.09,909200.0,14.532,14.5451,14.4991,14.532,909200.0
2010-05-06 13:10:00,22.08,22.09,22.0,22.0,806200.0,14.5254,14.532,14.4728,14.4728,806200.0
2010-05-06 13:15:00,22.0,22.03,21.98,21.99,960000.0,14.4728,14.4925,14.4596,14.4662,960000.0
2010-05-06 13:20:00,22.0,22.01,21.9,21.91,1697600.0,14.4728,14.4793,14.407,14.4136,1697600.0
2010-05-06 13:25:00,21.91,21.94,21.83,21.88,2458700.0,14.4136,14.4333,14.3609,14.3938,2458700.0
2010-05-06 13:30:00,21.88,21.92,21.87,21.89,1056800.0,14.3938,14.4201,14.3872,14.4004,1056800.0
2010-05-06 13:35:00,21.89,21.9,21.83,21.84,1176100.0,14.4004,14.407,14.3609,14.3675,1176100.0
2010-05-06 13:40:00,21.84,21.85,21.74,21.84,2360600.0,14.3675,14.3741,14.3017,14.3675,2360600.0
2010-05-06 13:45:00,21.85,21.93,21.84,21.91,1177500.0,14.3741,14.4267,14.3675,14.4136,1177500.0
2010-05-06 13:50:00,21.91,21.94,21.89,21.9,669500.0,14.4136,14.4333,14.4004,14.407,669500.0
2010-05-06 13:55:00,21.9,21.92,21.84,21.88,1011300.0,14.407,14.4201,14.3675,14.3938,1011300.0
2010-05-06 14:00:00,21.87,21.93,21.82,21.83,1335900.0,14.3872,14.4267,14.3544,14.3609,1335900.0
2010-05-06 14:05:00,21.84,21.87,21.77,21.78,1626300.0,14.3675,14.3872,14.3215,14.328,1626300.0
2010-05-06 14:10:00,21.78,21.79,21.65,21.69,2584500.0,14.328,14.3346,14.2425,14.2688,2584500.0
2010-05-06 14:15:00,21.69,21.72,21.52,21.54,2907500.0,14.2688,14.2886,14.157,14.1702,2907500.0
2010-05-06 14:20:00,21.53,21.54,21.37,21.53,4492500.0,14.1636,14.1702,14.0583,14.1636,4492500.0
2010-05-06 14:25:00,21.53,21.59,21.49,21.5,2848900.0,14.1636,14.203,14.1373,14.1438,2848900.0
2010-05-06 14:30:00,21.52,21.53,21.44,21.47,1859400.0,14.157,14.1636,14.1044,14.1241,1859400.0
2010-05-06 14:35:00,21.46,21.46,21.19,21.2,3211200.0,14.1175,14.1175,13.9399,13.9465,3211200.0
2010-05-06 14:40:00,21.19,21.24,20.34,20.47,5590200.0,13.9399,13.9728,13.3807,13.4662,5590200.0
2010-05-06 14:45:00,20.36,20.86,19.9,20.65,5999500.0,13.3939,13.7228,13.0913,13.5847,5999500.0
2010-05-06 14:50:00,20.65,21.69,20.19,21.67,5181600.0,13.5847,14.2688,13.2821,14.2557,5181600.0
2010-05-06 14:55:00,21.67,21.72,21.51,21.54,3996600.0,14.2557,14.2886,14.1504,14.1702,3996600.0
2010-05-06 15:00:00,21.54,21.54,21.15,21.44,3364500.0,14.1702,14.1702,13.9136,14.1044,3364500.0
2010-05-06 15:05:00,21.44,21.88,21.39,21.71,4183800.0,14.1044,14.3938,14.0715,14.282,4183800.0
2010-05-06 15:10:00,21.71,21.73,21.25,21.26,3129500.0,14.282,14.2951,13.9794,13.986,3129500.0
2010-05-06 15:15:00,21.26,21.53,21.21,21.23,2265400.0,13.986,14.1636,13.9531,13.9662,2265400.0
2010-05-06 15:20:00,21.23,21.24,20.99,21.06,3603900.0,13.9662,13.9728,13.8083,13.8544,3603900.0
2010-05-06 15:25:00,21.06,21.32,21.0,21.31,2565700.0,13.8544,14.0254,13.8149,14.0188,2565700.0
2010-05-06 15:30:00,21.31,21.49,21.3,21.48,2285700.0,14.0188,14.1373,14.0123,14.1307,2285700.0
2010-05-06 15:35:00,21.48,21.64,21.42,21.5,2407600.0,14.1307,14.2359,14.0912,14.1438,2407600.0
2010-05-06 15:40:00,21.5,21.63,21.48,21.56,1963700.0,14.1438,14.2294,14.1307,14.1833,1963700.0
2010-05-06 15:45:00,21.56,21.8,21.52,21.76,2782200.0,14.1833,14.3412,14.157,14.3149,2782200.0
2010-05-06 15:50:00,21.76,21.76,21.57,21.65,2648600.0,14.3149,14.3149,14.1899,14.2425,2648600.0
2010-05-06 15:55:00,21.65,21.65,21.5,21.5,3274600.0,14.2425,14.2425,14.1438,14.1438,3274600.0
2010-05-07 09:30:00,21.24,21.29,21.05,21.17,3119600.0,13.9728,14.0057,13.8478,13.9267,3119600.0
2010-05-07 09:35:00,21.17,21.48,21.17,21.44,2251300.0,13.9267,14.1307,13.9267,14.1044,2251300.0
2010-05-07 09:40:00,21.44,21.52,21.3,21.48,3172400.0,14.1044,14.157,14.0123,14.1307,3172400.0
2010-05-07 09:45:00,21.48,21.52,21.31,21.33,2750600.0,14.1307,14.157,14.0188,14.032,2750600.0
2010-05-07 09:50:00,21.34,21.44,21.25,21.28,1870600.0,14.0386,14.1044,13.9794,13.9991,1870600.0
2010-05-07 09:55:00,21.28,21.3,21.11,21.13,2313700.0,13.9991,14.0123,13.8873,13.9004,2313700.0
2010-05-07 10:00:00,21.13,21.27,20.91,20.92,3084400.0,13.9004,13.9925,13.7557,13.7623,3084400.0
2010-05-07 10:05:00,20.92,21.2,20.91,21.09,2536400.0,13.7623,13.9465,13.7557,13.8741,2536400.0
2010-05-07 10:10:00,21.1,21.2,21.02,21.05,2761600.0,13.8807,13.9465,13.8281,13.8478,2761600.0
2010-05-07 10:15:00,21.06,21.17,21.0,21.0,3038600.0,13.8544,13.9267,13.8149,13.8149,3038600.0
2010-05-07 10:20:00,21.01,21.03,20.82,20.84,3210400.0,13.8215,13.8346,13.6965,13.7097,3210400.0
2010-05-07 10:25:00,20.84,20.89,20.46,20.65,5271500.0,13.7097,13.7425,13.4597,13.5847,5271500.0
2010-05-07 10:30:00,20.68,20.88,20.64,20.67,3219200.0,13.6044,13.736,13.5781,13.5978,3219200.0
2010-05-07 10:35:00,20.66,21.0,20.65,20.95,4046000.0,13.5912,13.8149,13.5847,13.782,4046000.0
2010-05-07 10:40:00,20.95,21.04,20.72,20.77,3380000.0,13.782,13.8412,13.6307,13.6636,3380000.0
2010-05-07 10:45:00,20.77,21.04,20.74,20.97,2575000.0,13.6636,13.8412,13.6439,13.7952,2575000.0
2010-05-07 10:50:00,20.98,21.15,20.86,21.14,1818400.0,13.8018,13.9136,13.7228,13.907,1818400.0
2010-05-07 10:55:00,21.13,21.15,20.93,20.94,1705100.0,13.9004,13.9136,13.7689,13.7754,1705100.0
2010-05-07 11:00:00,20.93,21.13,20.91,21.13,2182400.0,13.7689,13.9004,13.7557,13.9004,2182400.0
2010-05-07 11:05:00,21.12,21.33,21.12,21.32,1847000.0,13.8939,14.032,13.8939,14.0254,1847000.0
2010-05-07 11:10:00,21.33,21.47,21.31,21.4,2763300.0,14.032,14.1241,14.0188,14.0781,2763300.0
2010-05-07 11:15:00,21.39,21.7,21.38,21.46,3903000.0,14.0715,14.2754,14.0649,14.1175,3903000.0
2010-05-07 11:20:00,21.46,21.52,21.36,21.4,2299300.0,14.1175,14.157,14.0517,14.0781,2299300.0
2010-05-07 11:25:00,21.39,21.4,21.24,21.26,1369000.0,14.0715,14.0781,13.9728,13.986,1369000.0
2010-05-07 11:30:00,21.26,21.33,21.1,21.26,2150900.0,13.986,14.032,13.8807,13.986,2150900.0
2010-05-07 11:35:00,21.25,21.32,21.21,21.29,1838300.0,13.9794,14.0254,13.9531,14.0057,1838300.0
2010-05-07 11:40:00,21.29,21.4,21.27,21.39,1420500.0,14.0057,14.0781,13.9925,14.0715,1420500.0
2010-05-07 11:45:00,21.4,21.49,21.38,21.44,1464300.0,14.0781,14.1373,14.0649,14.1044,1464300.0
2010-05-07 11:50:00,21.44,21.45,21.28,21.4,1663700.0,14.1044,14.1109,13.9991,14.0781,1663700.0
2010-05-07 11:55:00,21.4,21.42,21.31,21.37,652900.0,14.0781,14.0912,14.0188,14.0583,652900.0
2010-05-07 12:00:00,21.37,21.43,21.27,21.39,1145900.0,14.0583,14.0978,13.9925,14.0715,1145900.0
2010-05-07 12:05:00,21.39,21.47,21.37,21.46,803600.0,14.0715,14.1241,14.0583,14.1175,803600.0
2010-05-07 12:10:00,21.46,21.48,21.38,21.48,723500.0,14.1175,14.1307,14.0649,14.1307,723500.0
2010-05-07 12:15:00,21.47,21.53,21.45,21.49,1584700.0,14.1241,14.1636,14.1109,14.1373,1584700.0
2010-05-07 12:20:00,21.5,21.52,21.35,21.36,1110700.0,14.1438,14.157,14.0452,14.0517,1110700.0
2010-05-07 12:25:00,21.36,21.41,21.27,21.35,1130200.0,14.0517,14.0846,13.9925,14.0452,1130200.0
2010-05-07 12:30:00,21.35,21.36,21.21,21.29,856300.0,14.0452,14.0517,13.9531,14.0057,856300.0
2010-05-07 12:35:00,21.29,21.37,21.24,21.31,1304700.0,14.0057,14.0583,13.9728,14.0188,1304700.0
2010-05-07 12:40:00,21.3,21.39,21.26,21.27,793300.0,14.0123,14.0715,13.986,13.9925,793300.0
2010-05-07 12:45:00,21.28,21.35,21.26,21.29,705900.0,13.9991,14.0452,13.986,14.0057,705900.0
2010-05-07 12:50:00,21.3,21.39,21.24,21.29,876800.0,14.0123,14.0715,13.9728,14.0057,876800.0
2010-05-07 12:55:00,21.29,21.34,21.23,21.23,785100.0,14.0057,14.0386,13.9662,13.9662,785100.0
2010-05-07 13:00:00,21.24,21.36,21.23,21.31,972600.0,13.9728,14.0517,13.9662,14.0188,972600.0
2010-05-07 13:05:00,21.3,21.33,21.19,21.2,490000.0,14.0123,14.032,13.9399,13.9465,490000.0
2010-05-07 13:10:00,21.2,21.24,21.14,21.2,1100100.0,13.9465,13.9728,13.907,13.9465,1100100.0
2010-05-07 13:15:00,21.19,21.34,21.18,21.25,835300.0,13.9399,14.0386,13.9333,13.9794,835300.0
2010-05-07 13:20:00,21.26,21.29,21.22,21.23,582700.0,13.986,14.0057,13.9596,13.9662,582700.0
2010-05-07 13:25:00,21.23,21.28,21.18,21.19,1218800.0,13.9662,13.9991,13.9333,13.9399,1218800.0
2010-05-07 13:30:00,21.19,21.32,21.18,21.31,507600.0,13.9399,14.0254,13.9333,14.0188,507600.0
2010-05-07 13:35:00,21.32,21.34,21.26,21.3,652900.0,14.0254,14.0386,13.986,14.0123,652900.0
2010-05-07 13:40:00,21.29,21.4,21.28,21.38,1277400.0,14.0057,14.0781,13.9991,14.0649,1277400.0
2010-05-07 13:45:00,21.38,21.4,21.33,21.38,835400.0,14.0649,14.0781,14.032,14.0649,835400.0
2010-05-07 13:50:00,21.38,21.38,21.3,21.3,758300.0,14.0649,14.0649,14.0123,14.0123,758300.0
2010-05-07 13:55:00,21.31,21.35,21.25,21.28,852900.0,14.0188,14.0452,13.9794,13.9991,852900.0
2010-05-07 14:00:00,21.29,21.34,21.24,21.26,755600.0,14.0057,14.0386,13.9728,13.986,755600.0
2010-05-07 14:05:00,21.25,21.31,21.22,21.23,679600.0,13.9794,14.0188,13.9596,13.9662,679600.0
2010-05-07 14:10:00,21.24,21.28,21.15,21.18,843600.0,13.9728,13.9991,13.9136,13.9333,843600.0
2010-05-07 14:15:00,21.19,21.3,21.16,21.28,829600.0,13.9399,14.0123,13.9202,13.9991,829600.0
2010-05-07 14:20:00,21.28,21.29,21.2,21.21,606100.0,13.9991,14.0057,13.9465,13.9531,606100.0
2010-05-07 14:25:00,21.21,21.21,21.12,21.14,1461600.0,13.9531,13.9531,13.8939,13.907,1461600.0
2010-05-07 14:30:00,21.14,21.19,21.12,21.19,938000.0,13.907,13.9399,13.8939,13.9399,938000.0
2010-05-07 14:35:00,21.19,21.26,21.15,21.22,958200.0,13.9399,13.986,13.9136,13.9596,958200.0
2010-05-07 14:40:00,21.22,21.33,21.21,21.26,840900.0,13.9596,14.032,13.9531,13.986,840900.0
2010-05-07 14:45:00,21.26,21.27,21.17,21.2,805700.0,13.986,13.9925,13.9267,13.9465,805700.0
2010-05-07 14:50:00,21.19,21.2,21.12,21.18,1196600.0,13.9399,13.9465,13.8939,13.9333,1196600.0
2010-05-07 14:55:00,21.18,21.25,21.17,21.21,632900.0,13.9333,13.9794,13.9267,13.9531,632900.0
2010-05-07 15:00:00,21.22,21.25,21.11,21.16,1356900.0,13.9596,13.9794,13.8873,13.9202,1356900.0
2010-05-07 15:05:00,21.16,21.21,21.09,21.1,1152900.0,13.9202,13.9531,13.8741,13.8807,1152900.0
2010-05-07 15:10:00,21.1,21.16,21.08,21.12,1524100.0,13.8807,13.9202,13.8675,13.8939,1524100.0
2010-05-07 15:15:00,21.12,21.22,21.08,21.2,1692700.0,13.8939,13.9596,13.8675,13.9465,1692700.0
2010-05-07 15:20:00,21.2,21.28,21.18,21.24,1191900.0,13.9465,13.9991,13.9333,13.9728,1191900.0
2010-05-07 15:25:00,21.23,21.25,21.14,21.19,970400.0,13.9662,13.9794,13.907,13.9399,970400.0
2010-05-07 15:30:00,21.19,21.23,21.06,21.13,2090900.0,13.9399,13.9662,13.8544,13.9004,2090900.0
2010-05-07 15:35:00,21.13,21.2,21.11,21.16,1855500.0,13.9004,13.9465,13.8873,13.9202,1855500.0
2010-05-07 15:40:00,21.16,21.33,21.16,21.25,2138000.0,13.9202,14.032,13.9202,13.9794,2138000.0
2010-05-07 15:45:00,21.25,21.29,21.17,21.25,1818900.0,13.9794,14.0057,13.9267,13.9794,1818900.0
2010-05-07 15:50:00,21.25,21.3,21.22,21.24,2611500.0,13.9794,14.0123,13.9596,13.9728,2611500.0
2010-05-07 15:55:00,21.24,21.36,21.23,21.28,3765900.0,13.9728,14.0517,13.9662,13.9991,3765900.0
2010-05-10 09:30:00,22.29,22.55,22.27,22.49,5925400.0,14.6635,14.8346,14.6504,14.7951,5925400.0
2010-05-10 09:35:00,22.48,22.5,22.37,22.45,5095000.0,14.7885,14.8017,14.7162,14.7688,5095000.0
2010-05-10 09:40:00,22.45,22.55,22.43,22.47,3732900.0,14.7688,14.8346,14.7556,14.782,3732900.0
2010-05-10 09:45:00,22.48,22.51,22.45,22.49,2763100.0,14.7885,14.8083,14.7688,14.7951,2763100.0
2010-05-10 09:50:00,22.49,22.49,22.31,22.31,2739200.0,14.7951,14.7951,14.6767,14.6767,2739200.0
2010-05-10 09:55:00,22.32,22.48,22.3,22.44,2484100.0,14.6833,14.7885,14.6701,14.7622,2484100.0
2010-05-10 10:00:00,22.44,22.48,22.4,22.47,2065100.0,14.7622,14.7885,14.7359,14.782,2065100.0
2010-05-10 10:05:00,22.47,22.49,22.25,22.39,2125600.0,14.782,14.7951,14.6372,14.7293,2125600.0
2010-05-10 10:10:00,22.39,22.45,22.36,22.37,1985200.0,14.7293,14.7688,14.7096,14.7162,1985200.0
2010-05-10 10:15:00,22.38,22.4,22.3,22.34,1705000.0,14.7227,14.7359,14.6701,14.6964,1705000.0
2010-05-10 10:20:00,22.33,22.39,22.26,22.3,1564600.0,14.6899,14.7293,14.6438,14.6701,1564600.0
2010-05-10 10:25:00,22.29,22.31,22.16,22.17,2171400.0,14.6635,14.6767,14.578,14.5846,2171400.0
2010-05-10 10:30:00,22.16,22.31,22.16,22.23,1580300.0,14.578,14.6767,14.578,14.6241,1580300.0
2010-05-10 10:35:00,22.23,22.27,22.2,22.26,1153700.0,14.6241,14.6504,14.6043,14.6438,1153700.0
2010-05-10 10:40:00,22.26,22.29,22.2,22.22,771300.0,14.6438,14.6635,14.6043,14.6175,771300.0
2010-05-10 10:45:00,22.22,22.29,22.2,22.28,1049800.0,14.6175,14.6635,14.6043,14.657,1049800.0
2010-05-10 10:50:00,22.27,22.29,22.22,22.28,936100.0,14.6504,14.6635,14.6175,14.657,936100.0
2010-05-10 10:55:00,22.29,22.3,22.23,22.24,1530200.0,14.6635,14.6701,14.6241,14.6306,1530200.0
2010-05-10 11:00:00,22.24,22.35,22.23,22.33,1214400.0,14.6306,14.703,14.6241,14.6899,1214400.0
2010-05-10 11:05:00,22.33,22.35,22.26,22.26,871600.0,14.6899,14.703,14.6438,14.6438,871600.0
2010-05-10 11:10:00,22.27,22.29,22.24,22.27,912400.0,14.6504,14.6635,14.6306,14.6504,912400.0
2010-05-10 11:15:00,22.27,22.32,22.25,22.3,841600.0,14.6504,14.6833,14.6372,14.6701,841600.0
2010-05-10 11:20:00,22.3,22.34,22.25,22.26,868600.0,14.6701,14.6964,14.6372,14.6438,868600.0
2010-05-10 11:25:00,22.26,22.33,22.24,22.33,1028400.0,14.6438,14.6899,14.6306,14.6899,1028400.0
2010-05-10 11:30:00,22.33,22.35,22.28,22.34,618300.0,14.6899,14.703,14.657,14.6964,618300.0
2010-05-10 11:35:00,22.34,22.35,22.31,22.33,566700.0,14.6964,14.703,14.6767,14.6899,566700.0
2010-05-10 11:40:00,22.33,22.36,22.3,22.34,689700.0,14.6899,14.7096,14.6701,14.6964,689700.0
2010-05-10 11:45:00,22.34,22.37,22.33,22.37,487200.0,14.6964,14.7162,14.6899,14.7162,487200.0
2010-05-10 11:50:00,22.37,22.42,22.36,22.42,1031900.0,14.7162,14.7491,14.7096,14.7491,1031900.0
2010-05-10 11:55:00,22.42,22.45,22.39,22.42,740600.0,14.7491,14.7688,14.7293,14.7491,740600.0
2010-05-10 12:00:00,22.42,22.43,22.39,22.42,657700.0,14.7491,14.7556,14.7293,14.7491,657700.0
2010-05-10 12:05:00,22.42,22.43,22.38,22.41,688800.0,14.7491,14.7556,14.7227,14.7425,688800.0
2010-05-10 12:10:00,22.41,22.44,22.38,22.42,731600.0,14.7425,14.7622,14.7227,14.7491,731600.0
2010-05-10 12:15:00,22.41,22.43,22.39,22.4,612100.0,14.7425,14.7556,14.7293,14.7359,612100.0
2010-05-10 12:20:00,22.4,22.41,22.37,22.38,508600.0,14.7359,14.7425,14.7162,14.7227,508600.0
2010-05-10 12:25:00,22.39,22.39,22.33,22.35,727700.0,14.7293,14.7293,14.6899,14.703,727700.0
2010-05-10 12:30:00,22.35,22.38,22.33,22.37,903600.0,14.703,14.7227,14.6899,14.7162,903600.0
2010-05-10 12:35:00,22.37,22.41,22.35,22.37,610400.0,14.7162,14.7425,14.703,14.7162,610400.0
2010-05-10 12:40:00,22.36,22.38,22.3,22.32,624100.0,14.7096,14.7227,14.6701,14.6833,624100.0
2010-05-10 12:45:00,22.32,22.38,22.3,22.34,724900.0,14.6833,14.7227,14.6701,14.6964,724900.0
2010-05-10 12:50:00,22.35,22.37,22.33,22.35,514900.0,14.703,14.7162,14.6899,14.703,514900.0
2010-05-10 12:55:00,22.36,22.37,22.31,22.34,608700.0,14.7096,14.7162,14.6767,14.6964,608700.0
2010-05-10 13:00:00,22.33,22.37,22.31,22.31,510100.0,14.6899,14.7162,14.6767,14.6767,510100.0
2010-05-10 13:05:00,22.31,22.33,22.22,22.24,1567700.0,14.6767,14.6899,14.6175,14.6306,1567700.0
2010-05-10 13:10:00,22.24,22.29,22.22,22.24,1246900.0,14.6306,14.6635,14.6175,14.6306,1246900.0
2010-05-10 13:15:00,22.24,22.32,22.22,22.31,750500.0,14.6306,14.6833,14.6175,14.6767,750500.0
2010-05-10 13:20:00,22.31,22.33,22.27,22.28,616400.0,14.6767,14.6899,14.6504,14.657,616400.0
2010-05-10 13:25:00,22.28,22.35,22.27,22.34,1006900.0,14.657,14.703,14.6504,14.6964,1006900.0
2010-05-10 13:30:00,22.35,22.39,22.33,22.37,931500.0,14.703,14.7293,14.6899,14.7162,931500.0
2010-05-10 13:35:00,22.37,22.39,22.3,22.31,594300.0,14.7162,14.7293,14.6701,14.6767,594300.0
2010-05-10 13:40:00,22.31,22.31,22.23,22.25,904800.0,14.6767,14.6767,14.6241,14.6372,904800.0
2010-05-10 13:45:00,22.25,22.3,22.21,22.29,976900.0,14.6372,14.6701,14.6109,14.6635,976900.0
2010-05-10 13:50:00,22.29,22.32,22.27,22.28,719800.0,14.6635,14.6833,14.6504,14.657,719800.0
2010-05-10 13:55:00,22.28,22.32,22.26,22.27,609000.0,14.657,14.6833,14.6438,14.6504,609000.0
2010-05-10 14:00:00,22.28,22.29,22.2,22.26,844600.0,14.657,14.6635,14.6043,14.6438,844600.0
2010-05-10 14:05:00,22.26,22.29,22.24,22.29,690100.0,14.6438,14.6635,14.6306,14.6635,690100.0
2010-05-10 14:10:00,22.28,22.3,22.25,22.27,739200.0,14.657,14.6701,14.6372,14.6504,739200.0
2010-05-10 14:15:00,22.28,22.28,22.24,22.25,720600.0,14.657,14.657,14.6306,14.6372,720600.0
2010-05-10 14:20:00,22.25,22.35,22.24,22.35,925900.0,14.6372,14.703,14.6306,14.703,925900.0
2010-05-10 14:25:00,22.35,22.35,22.3,22.32,641600.0,14.703,14.703,14.6701,14.6833,641600.0
2010-05-10 14:30:00,22.32,22.35,22.31,22.35,354100.0,14.6833,14.703,14.6767,14.703,354100.0
2010-05-10 14:35:00,22.35,22.38,22.27,22.27,812900.0,14.703,14.7227,14.6504,14.6504,812900.0
2010-05-10 14:40:00,22.27,22.35,22.25,22.35,874800.0,14.6504,14.703,14.6372,14.703,874800.0
2010-05-10 14:45:00,22.35,22.36,22.33,22.35,426700.0,14.703,14.7096,14.6899,14.703,426700.0
2010-05-10 14:50:00,22.36,22.39,22.34,22.38,757400.0,14.7096,14.7293,14.6964,14.7227,757400.0
2010-05-10 14:55:00,22.38,22.43,22.37,22.42,811000.0,14.7227,14.7556,14.7162,14.7491,811000.0
2010-05-10 15:00:00,22.42,22.44,22.39,22.41,1345400.0,14.7491,14.7622,14.7293,14.7425,1345400.0
2010-05-10 15:05:00,22.4,22.43,22.38,22.39,1675100.0,14.7359,14.7556,14.7227,14.7293,1675100.0
2010-05-10 15:10:00,22.39,22.43,22.37,22.42,1278500.0,14.7293,14.7556,14.7162,14.7491,1278500.0
2010-05-10 15:15:00,22.42,22.44,22.35,22.38,1204300.0,14.7491,14.7622,14.703,14.7227,1204300.0
2010-05-10 15:20:00,22.38,22.43,22.37,22.43,1009900.0,14.7227,14.7556,14.7162,14.7556,1009900.0
2010-05-10 15:25:00,22.43,22.47,22.42,22.44,1118300.0,14.7556,14.782,14.7491,14.7622,1118300.0
2010-05-10 15:30:00,22.45,22.45,22.4,22.43,1040500.0,14.7688,14.7688,14.7359,14.7556,1040500.0
2010-05-10 15:35:00,22.42,22.47,22.4,22.46,1074200.0,14.7491,14.782,14.7359,14.7754,1074200.0
2010-05-10 15:40:00,22.47,22.49,22.45,22.48,1549700.0,14.782,14.7951,14.7688,14.7885,1549700.0
2010-05-10 15:45:00,22.48,22.49,22.45,22.46,1945200.0,14.7885,14.7951,14.7688,14.7754,1945200.0
2010-05-10 15:50:00,22.46,22.5,22.45,22.5,2549000.0,14.7754,14.8017,14.7688,14.8017,2549000.0
2010-05-10 15:55:00,22.5,22.56,22.49,22.54,4545600.0,14.8017,14.8412,14.7951,14.828,4545600.0
2010-05-11 09:30:00,22.32,22.34,22.15,22.17,2172900.0,14.6833,14.6964,14.5714,14.5846,2172900.0
2010-05-11 09:35:00,22.18,22.32,22.1,22.19,2859900.0,14.5912,14.6833,14.5385,14.5978,2859900.0
2010-05-11 09:40:00,22.19,22.21,22.11,22.17,3975300.0,14.5978,14.6109,14.5451,14.5846,3975300.0
2010-05-11 09:45:00,22.17,22.33,22.17,22.25,1794100.0,14.5846,14.6899,14.5846,14.6372,1794100.0
2010-05-11 09:50:00,22.25,22.32,22.23,22.24,1518200.0,14.6372,14.6833,14.6241,14.6306,1518200.0
2010-05-11 09:55:00,22.24,22.28,22.2,22.23,1229700.0,14.6306,14.657,14.6043,14.6241,1229700.0
2010-05-11 10:00:00,22.23,22.32,22.22,22.26,1291900.0,14.6241,14.6833,14.6175,14.6438,1291900.0
2010-05-11 10:05:00,22.25,22.26,22.17,22.2,1612700.0,14.6372,14.6438,14.5846,14.6043,1612700.0
2010-05-11 10:10:00,22.21,22.25,22.17,22.25,751900.0,14.6109,14.6372,14.5846,14.6372,751900.0
2010-05-11 10:15:00,22.24,22.29,22.23,22.24,879300.0,14.6306,14.6635,14.6241,14.6306,879300.0
2010-05-11 10:20:00,22.24,22.31,22.24,22.29,1122400.0,14.6306,14.6767,14.6306,14.6635,1122400.0
2010-05-11 10:25:00,22.29,22.29,22.23,22.23,655600.0,14.6635,14.6635,14.6241,14.6241,655600.0
2010-05-11 10:30:00,22.23,22.23,22.17,22.18,977200.0,14.6241,14.6241,14.5846,14.5912,977200.0
2010-05-11 10:35:00,22.19,22.25,22.18,22.25,766700.0,14.5978,14.6372,14.5912,14.6372,766700.0
2010-05-11 10:40:00,22.25,22.3,22.23,22.25,802200.0,14.6372,14.6701,14.6241,14.6372,802200.0
2010-05-11 10:45:00,22.25,22.3,22.23,22.28,916000.0,14.6372,14.6701,14.6241,14.657,916000.0
2010-05-11 10:50:00,22.28,22.28,22.17,22.19,1065100.0,14.657,14.657,14.5846,14.5978,1065100.0
2010-05-11 10:55:00,22.19,22.24,22.19,22.22,444000.0,14.5978,14.6306,14.5978,14.6175,444000.0
2010-05-11 11:00:00,22.22,22.27,22.2,22.26,606600.0,14.6175,14.6504,14.6043,14.6438,606600.0
2010-05-11 11:05:00,22.26,22.31,22.25,22.3,834700.0,14.6438,14.6767,14.6372,14.6701,834700.0
2010-05-11 11:10:00,22.31,22.36,22.28,22.35,859300.0,14.6767,14.7096,14.657,14.703,859300.0
2010-05-11 11:15:00,22.35,22.5,22.32,22.48,1870700.0,14.703,14.8017,14.6833,14.7885,1870700.0
2010-05-11 11:20:00,22.48,22.53,22.43,22.49,1999200.0,14.7885,14.8214,14.7556,14.7951,1999200.0
2010-05-11 11:25:00,22.5,22.61,22.44,22.61,1998300.0,14.8017,14.8741,14.7622,14.8741,1998300.0
2010-05-11 11:30:00,22.61,22.61,22.52,22.59,1025000.0,14.8741,14.8741,14.8148,14.8609,1025000.0
2010-05-11 11:35:00,22.59,22.67,22.59,22.63,1399500.0,14.8609,14.9135,14.8609,14.8872,1399500.0
2010-05-11 11:40:00,22.63,22.63,22.59,22.61,997700.0,14.8872,14.8872,14.8609,14.8741,997700.0
2010-05-11 11:45:00,22.61,22.63,22.55,22.58,954700.0,14.8741,14.8872,14.8346,14.8543,954700.0
2010-05-11 11:50:00,22.58,22.58,22.52,22.56,1018800.0,14.8543,14.8543,14.8148,14.8412,1018800.0
2010-05-11 11:55:00,22.56,22.71,22.55,22.7,2033000.0,14.8412,14.9398,14.8346,14.9333,2033000.0
2010-05-11 12:00:00,22.7,22.76,22.68,22.73,1626900.0,14.9333,14.9727,14.9201,14.953,1626900.0
2010-05-11 12:05:00,22.74,22.83,22.71,22.8,2068400.0,14.9596,15.0188,14.9398,14.999,2068400.0
2010-05-11 12:10:00,22.8,22.83,22.77,22.79,1385400.0,14.999,15.0188,14.9793,14.9925,1385400.0
2010-05-11 12:15:00,22.79,22.85,22.79,22.82,870900.0,14.9925,15.0319,14.9925,15.0122,870900.0
2010-05-11 12:20:00,22.82,22.86,22.8,22.81,1285700.0,15.0122,15.0385,14.999,15.0056,1285700.0
2010-05-11 12:25:00,22.8,22.83,22.77,22.81,1073000.0,14.999,15.0188,14.9793,15.0056,1073000.0
2010-05-11 12:30:00,22.8,22.84,22.79,22.83,832900.0,14.999,15.0254,14.9925,15.0188,832900.0
2010-05-11 12:35:00,22.83,22.83,22.77,22.8,585300.0,15.0188,15.0188,14.9793,14.999,585300.0
2010-05-11 12:40:00,22.8,22.82,22.76,22.8,1244200.0,14.999,15.0122,14.9727,14.999,1244200.0
2010-05-11 12:45:00,22.8,22.8,22.76,22.78,1489800.0,14.999,14.999,14.9727,14.9859,1489800.0
2010-05-11 12:50:00,22.78,22.8,22.76,22.78,841700.0,14.9859,14.999,14.9727,14.9859,841700.0
2010-05-11 12:55:00,22.78,22.83,22.76,22.81,874900.0,14.9859,15.0188,14.9727,15.0056,874900.0
2010-05-11 13:00:00,22.81,22.82,22.77,22.77,469400.0,15.0056,15.0122,14.9793,14.9793,469400.0
2010-05-11 13:05:00,22.78,22.78,22.74,22.76,936400.0,14.9859,14.9859,14.9596,14.9727,936400.0
2010-05-11 13:10:00,22.75,22.76,22.66,22.71,1890200.0,14.9662,14.9727,14.9069,14.9398,1890200.0
2010-05-11 13:15:00,22.71,22.75,22.65,22.65,894600.0,14.9398,14.9662,14.9004,14.9004,894600.0
2010-05-11 13:20:00,22.66,22.69,22.62,22.68,1450800.0,14.9069,14.9267,14.8806,14.9201,1450800.0
2010-05-11 13:25:00,22.67,22.71,22.66,22.71,334500.0,14.9135,14.9398,14.9069,14.9398,334500.0
2010-05-11 13:30:00,22.7,22.71,22.66,22.67,1383700.0,14.9333,14.9398,14.9069,14.9135,1383700.0
2010-05-11 13:35:00,22.67,22.68,22.62,22.63,839900.0,14.9135,14.9201,14.8806,14.8872,839900.0
2010-05-11 13:40:00,22.63,22.71,22.59,22.69,1378000.0,14.8872,14.9398,14.8609,14.9267,1378000.0
2010-05-11 13:45:00,22.69,22.77,22.67,22.73,1715500.0,14.9267,14.9793,14.9135,14.953,1715500.0
2010-05-11 13:50:00,22.74,22.77,22.72,22.74,861400.0,14.9596,14.9793,14.9464,14.9596,861400.0
2010-05-11 13:55:00,22.74,22.74,22.66,22.68,892900.0,14.9596,14.9596,14.9069,14.9201,892900.0
2010-05-11 14:00:00,22.68,22.71,22.67,22.68,869000.0,14.9201,14.9398,14.9135,14.9201,869000.0
2010-05-11 14:05:00,22.69,22.69,22.62,22.63,1089500.0,14.9267,14.9267,14.8806,14.8872,1089500.0
2010-05-11 14:10:00,22.63,22.63,22.52,22.54,1857900.0,14.8872,14.8872,14.8148,14.828,1857900.0
2010-05-11 14:15:00,22.53,22.57,22.52,22.54,1176800.0,14.8214,14.8477,14.8148,14.828,1176800.0
2010-05-11 14:20:00,22.54,22.62,22.51,22.59,1171200.0,14.828,14.8806,14.8083,14.8609,1171200.0
2010-05-11 14:25:00,22.59,22.62,22.53,22.56,1143600.0,14.8609,14.8806,14.8214,14.8412,1143600.0
2010-05-11 14:30:00,22.56,22.57,22.43,22.46,2049000.0,14.8412,14.8477,14.7556,14.7754,2049000.0
2010-05-11 14:35:00,22.46,22.49,22.42,22.47,1286800.0,14.7754,14.7951,14.7491,14.782,1286800.0
2010-05-11 14:40:00,22.47,22.48,22.41,22.42,1183000.0,14.782,14.7885,14.7425,14.7491,1183000.0
2010-05-11 14:45:00,22.43,22.49,22.42,22.49,1362800.0,14.7556,14.7951,14.7491,14.7951,1362800.0
2010-05-11 14:50:00,22.49,22.49,22.46,22.48,707700.0,14.7951,14.7951,14.7754,14.7885,707700.0
2010-05-11 14:55:00,22.48,22.49,22.4,22.41,976800.0,14.7885,14.7951,14.7359,14.7425,976800.0
2010-05-11 15:00:00,22.41,22.42,22.3,22.4,1645000.0,14.7425,14.7491,14.6701,14.7359,1645000.0
2010-05-11 15:05:00,22.39,22.42,22.37,22.38,900400.0,14.7293,14.7491,14.7162,14.7227,900400.0
2010-05-11 15:10:00,22.38,22.43,22.35,22.42,657300.0,14.7227,14.7556,14.703,14.7491,657300.0
2010-05-11 15:15:00,22.42,22.44,22.35,22.36,1189500.0,14.7491,14.7622,14.703,14.7096,1189500.0
2010-05-11 15:20:00,22.36,22.39,22.31,22.39,1505600.0,14.7096,14.7293,14.6767,14.7293,1505600.0
2010-05-11 15:25:00,22.38,22.39,22.33,22.33,1147600.0,14.7227,14.7293,14.6899,14.6899,1147600.0
2010-05-11 15:30:00,22.34,22.38,22.29,22.36,1464100.0,14.6964,14.7227,14.6635,14.7096,1464100.0
2010-05-11 15:35:00,22.36,22.43,22.35,22.42,877200.0,14.7096,14.7556,14.703,14.7491,877200.0
2010-05-11 15:40:00,22.42,22.42,22.36,22.4,1006900.0,14.7491,14.7491,14.7096,14.7359,1006900.0
2010-05-11 15:45:00,22.4,22.44,22.38,22.38,1160800.0,14.7359,14.7622,14.7227,14.7227,1160800.0
2010-05-11 15:50:00,22.38,22.4,22.31,22.35,1688300.0,14.7227,14.7359,14.6767,14.703,1688300.0
2010-05-11 15:55:00,22.35,22.36,22.27,22.28,3416800.0,14.703,14.7096,14.6504,14.657,3416800.0
2010-05-12 09:30:00,22.6,22.62,22.49,22.51,2198800.0,14.8675,14.8806,14.7951,14.8083,2198800.0
2010-05-12 09:35:00,22.51,22.7,22.5,22.69,2958800.0,14.8083,14.9333,14.8017,14.9267,2958800.0
2010-05-12 09:40:00,22.69,22.75,22.58,22.74,2729500.0,14.9267,14.9662,14.8543,14.9596,2729500.0
2010-05-12 09:45:00,22.75,22.78,22.67,22.72,1659400.0,14.9662,14.9859,14.9135,14.9464,1659400.0
2010-05-12 09:50:00,22.73,22.73,22.66,22.7,1735000.0,14.953,14.953,14.9069,14.9333,1735000.0
2010-05-12 09:55:00,22.69,22.78,22.63,22.78,1878700.0,14.9267,14.9859,14.8872,14.9859,1878700.0
2010-05-12 10:00:00,22.78,22.79,22.72,22.77,1339500.0,14.9859,14.9925,14.9464,14.9793,1339500.0
2010-05-12 10:05:00,22.77,22.79,22.74,22.76,1135300.0,14.9793,14.9925,14.9596,14.9727,1135300.0
2010-05-12 10:10:00,22.76,22.76,22.72,22.75,1114400.0,14.9727,14.9727,14.9464,14.9662,1114400.0
2010-05-12 10:15:00,22.75,22.79,22.74,22.77,1481500.0,14.9662,14.9925,14.9596,14.9793,1481500.0
2010-05-12 10:20:00,22.77,22.79,22.73,22.75,849300.0,14.9793,14.9925,14.953,14.9662,849300.0
2010-05-12 10:25:00,22.74,22.8,22.74,22.79,826800.0,14.9596,14.999,14.9596,14.9925,826800.0
2010-05-12 10:30:00,22.79,22.82,22.77,22.78,1624400.0,14.9925,15.0122,14.9793,14.9859,1624400.0
2010-05-12 10:35:00,22.79,22.81,22.73,22.76,1068900.0,14.9925,15.0056,14.953,14.9727,1068900.0
2010-05-12 10:40:00,22.75,22.8,22.75,22.8,940200.0,14.9662,14.999,14.9662,14.999,940200.0
2010-05-12 10:45:00,22.8,22.83,22.77,22.8,741800.0,14.999,15.0188,14.9793,14.999,741800.0
2010-05-12 10:50:00,22.81,22.83,22.79,22.79,723400.0,15.0056,15.0188,14.9925,14.9925,723400.0
2010-05-12 10:55:00,22.79,22.89,22.79,22.88,1497200.0,14.9925,15.0583,14.9925,15.0517,1497200.0
2010-05-12 11:00:00,22.88,22.98,22.87,22.97,1835300.0,15.0517,15.1175,15.0451,15.1109,1835300.0
2010-05-12 11:05:00,22.97,23.0,22.93,22.94,2027300.0,15.1109,15.1306,15.0846,15.0911,2027300.0
2010-05-12 11:10:00,22.93,22.94,22.9,22.94,1403100.0,15.0846,15.0911,15.0648,15.0911,1403100.0
2010-05-12 11:15:00,22.94,22.98,22.91,22.97,1294400.0,15.0911,15.1175,15.0714,15.1109,1294400.0
2010-05-12 11:20:00,22.96,22.98,22.89,22.9,1548700.0,15.1043,15.1175,15.0583,15.0648,1548700.0
2010-05-12 11:25:00,22.9,22.94,22.85,22.86,1408400.0,15.0648,15.0911,15.0319,15.0385,1408400.0
2010-05-12 11:30:00,22.86,22.91,22.85,22.86,1153500.0,15.0385,15.0714,15.0319,15.0385,1153500.0
2010-05-12 11:35:00,22.86,22.89,22.82,22.86,964500.0,15.0385,15.0583,15.0122,15.0385,964500.0
2010-05-12 11:40:00,22.86,22.88,22.8,22.85,673400.0,15.0385,15.0517,14.999,15.0319,673400.0
2010-05-12 11:45:00,22.85,22.88,22.81,22.81,947900.0,15.0319,15.0517,15.0056,15.0056,947900.0
2010-05-12 11:50:00,22.82,22.82,22.76,22.81,967100.0,15.0122,15.0122,14.9727,15.0056,967100.0
2010-05-12 11:55:00,22.81,22.88,22.8,22.88,710200.0,15.0056,15.0517,14.999,15.0517,710200.0
2010-05-12 12:00:00,22.87,22.89,22.86,22.88,588300.0,15.0451,15.0583,15.0385,15.0517,588300.0
2010-05-12 12:05:00,22.87,22.95,22.87,22.94,2043500.0,15.0451,15.0977,15.0451,15.0911,2043500.0
2010-05-12 12:10:00,22.94,22.98,22.94,22.95,1091100.0,15.0911,15.1175,15.0911,15.0977,1091100.0
2010-05-12 12:15:00,22.96,23.0,22.95,22.99,703600.0,15.1043,15.1306,15.0977,15.124,703600.0
2010-05-12 12:20:00,22.99,23.0,22.96,22.97,882500.0,15.124,15.1306,15.1043,15.1109,882500.0
2010-05-12 12:25:00,22.97,23.0,22.96,22.98,928600.0,15.1109,15.1306,15.1043,15.1175,928600.0
2010-05-12 12:30:00,22.98,23.01,22.95,22.96,1302900.0,15.1175,15.1372,15.0977,15.1043,1302900.0
2010-05-12 12:35:00,22.95,22.99,22.95,22.99,855700.0,15.0977,15.124,15.0977,15.124,855700.0
2010-05-12 12:40:00,22.99,23.04,22.98,23.01,1126500.0,15.124,15.1569,15.1175,15.1372,1126500.0
2010-05-12 12:45:00,23.01,23.01,22.96,22.96,438700.0,15.1372,15.1372,15.1043,15.1043,438700.0
2010-05-12 12:50:00,22.96,22.97,22.95,22.97,372300.0,15.1043,15.1109,15.0977,15.1109,372300.0
2010-05-12 12:55:00,22.97,23.01,22.96,23.0,562300.0,15.1109,15.1372,15.1043,15.1306,562300.0
2010-05-12 13:00:00,23.0,23.01,22.98,22.99,821800.0,15.1306,15.1372,15.1175,15.124,821800.0
2010-05-12 13:05:00,22.98,23.08,22.98,23.01,1270800.0,15.1175,15.1832,15.1175,15.1372,1270800.0
2010-05-12 13:10:00,23.01,23.04,23.0,23.03,607300.0,15.1372,15.1569,15.1306,15.1504,607300.0
2010-05-12 13:15:00,23.03,23.09,23.02,23.07,1316200.0,15.1504,15.1898,15.1438,15.1767,1316200.0
2010-05-12 13:20:00,23.08,23.08,23.02,23.02,564800.0,15.1832,15.1832,15.1438,15.1438,564800.0
2010-05-12 13:25:00,23.03,23.04,23.01,23.03,453100.0,15.1504,15.1569,15.1372,15.1504,453100.0
2010-05-12 13:30:00,23.04,23.06,23.02,23.04,530700.0,15.1569,15.1701,15.1438,15.1569,530700.0
2010-05-12 13:35:00,23.03,23.06,23.02,23.03,491300.0,15.1504,15.1701,15.1438,15.1504,491300.0
2010-05-12 13:40:00,23.02,23.03,23.0,23.02,795900.0,15.1438,15.1504,15.1306,15.1438,795900.0
2010-05-12 13:45:00,23.01,23.06,23.01,23.05,428800.0,15.1372,15.1701,15.1372,15.1635,428800.0
2010-05-12 13:50:00,23.04,23.06,23.01,23.01,539200.0,15.1569,15.1701,15.1372,15.1372,539200.0
2010-05-12 13:55:00,23.02,23.03,23.0,23.01,655500.0,15.1438,15.1504,15.1306,15.1372,655500.0
2010-05-12 14:00:00,23.01,23.04,23.0,23.0,489400.0,15.1372,15.1569,15.1306,15.1306,489400.0
2010-05-12 14:05:00,23.01,23.04,23.0,23.02,629200.0,15.1372,15.1569,15.1306,15.1438,629200.0
2010-05-12 14:10:00,23.01,23.04,23.01,23.03,371200.0,15.1372,15.1569,15.1372,15.1504,371200.0
2010-05-12 14:15:00,23.03,23.07,23.01,23.06,418900.0,15.1504,15.1767,15.1372,15.1701,418900.0
2010-05-12 14:20:00,23.06,23.07,23.04,23.06,473700.0,15.1701,15.1767,15.1569,15.1701,473700.0
2010-05-12 14:25:00,23.06,23.08,23.05,23.08,390700.0,15.1701,15.1832,15.1635,15.1832,390700.0
2010-05-12 14:30:00,23.08,23.12,23.07,23.09,911700.0,15.1832,15.2096,15.1767,15.1898,911700.0
2010-05-12 14:35:00,23.1,23.11,23.06,23.06,390900.0,15.1964,15.203,15.1701,15.1701,390900.0
2010-05-12 14:40:00,23.06,23.07,23.05,23.06,441900.0,15.1701,15.1767,15.1635,15.1701,441900.0
2010-05-12 14:45:00,23.07,23.11,23.06,23.11,618500.0,15.1767,15.203,15.1701,15.203,618500.0
2010-05-12 14:50:00,23.1,23.12,23.08,23.09,535400.0,15.1964,15.2096,15.1832,15.1898,535400.0
2010-05-12 14:55:00,23.09,23.1,23.08,23.09,375500.0,15.1898,15.1964,15.1832,15.1898,375500.0
2010-05-12 15:00:00,23.09,23.12,23.08,23.11,639500.0,15.1898,15.2096,15.1832,15.203,639500.0
2010-05-12 15:05:00,23.11,23.14,23.1,23.1,740600.0,15.203,15.2227,15.1964,15.1964,740600.0
2010-05-12 15:10:00,23.11,23.11,23.07,23.07,357700.0,15.203,15.203,15.1767,15.1767,357700.0
2010-05-12 15:15:00,23.08,23.08,23.05,23.06,596100.0,15.1832,15.1832,15.1635,15.1701,596100.0
2010-05-12 15:20:00,23.07,23.08,23.05,23.06,541600.0,15.1767,15.1832,15.1635,15.1701,541600.0
2010-05-12 15:25:00,23.05,23.1,23.05,23.1,719900.0,15.1635,15.1964,15.1635,15.1964,719900.0
2010-05-12 15:30:00,23.1,23.11,23.05,23.07,742800.0,15.1964,15.203,15.1635,15.1767,742800.0
2010-05-12 15:35:00,23.07,23.09,23.02,23.03,892000.0,15.1767,15.1898,15.1438,15.1504,892000.0
2010-05-12 15:40:00,23.04,23.07,23.02,23.03,1216500.0,15.1569,15.1767,15.1438,15.1504,1216500.0
2010-05-12 15:45:00,23.03,23.1,23.02,23.1,979900.0,15.1504,15.1964,15.1438,15.1964,979900.0
2010-05-12 15:50:00,23.09,23.13,23.05,23.12,2198300.0,15.1898,15.2161,15.1635,15.2096,2198300.0
2010-05-12 15:55:00,23.11,23.14,23.1,23.1,2932700.0,15.203,15.2227,15.1964,15.1964,2932700.0
2010-05-13 09:30:00,23.02,23.06,22.88,22.89,1725100.0,15.1438,15.1701,15.0517,15.0583,1725100.0
2010-05-13 09:35:00,22.88,22.96,22.82,22.86,2224700.0,15.0517,15.1043,15.0122,15.0385,2224700.0
2010-05-13 09:40:00,22.87,23.09,22.85,23.09,2213400.0,15.0451,15.1898,15.0319,15.1898,2213400.0
2010-05-13 09:45:00,23.08,23.15,23.05,23.12,1864200.0,15.1832,15.2293,15.1635,15.2096,1864200.0
2010-05-13 09:50:00,23.12,23.17,23.1,23.11,1137700.0,15.2096,15.2425,15.1964,15.203,1137700.0
2010-05-13 09:55:00,23.11,23.12,23.03,23.03,914900.0,15.203,15.2096,15.1504,15.1504,914900.0
2010-05-13 10:00:00,23.03,23.07,23.01,23.03,817400.0,15.1504,15.1767,15.1372,15.1504,817400.0
2010-05-13 10:05:00,23.03,23.03,22.93,23.02,1005100.0,15.1504,15.1504,15.0846,15.1438,1005100.0
2010-05-13 10:10:00,23.03,23.03,22.97,23.02,528300.0,15.1504,15.1504,15.1109,15.1438,528300.0
2010-05-13 10:15:00,23.02,23.07,23.01,23.06,739400.0,15.1438,15.1767,15.1372,15.1701,739400.0
2010-05-13 10:20:00,23.06,23.07,23.01,23.03,589900.0,15.1701,15.1767,15.1372,15.1504,589900.0
2010-05-13 10:25:00,23.03,23.05,22.98,23.0,882400.0,15.1504,15.1635,15.1175,15.1306,882400.0
2010-05-13 10:30:00,23.0,23.02,22.97,22.99,774000.0,15.1306,15.1438,15.1109,15.124,774000.0
2010-05-13 10:35:00,22.99,23.06,22.99,23.05,542700.0,15.124,15.1701,15.124,15.1635,542700.0
2010-05-13 10:40:00,23.05,23.07,23.04,23.06,540500.0,15.1635,15.1767,15.1569,15.1701,540500.0
2010-05-13 10:45:00,23.06,23.1,23.05,23.09,556500.0,15.1701,15.1964,15.1635,15.1898,556500.0
2010-05-13 10:50:00,23.08,23.09,23.01,23.03,650100.0,15.1832,15.1898,15.1372,15.1504,650100.0
2010-05-13 10:55:00,23.03,23.03,22.94,22.95,957000.0,15.1504,15.1504,15.0911,15.0977,957000.0
2010-05-13 11:00:00,22.95,22.95,22.9,22.92,1031400.0,15.0977,15.0977,15.0648,15.078,1031400.0
2010-05-13 11:05:00,22.93,22.95,22.87,22.9,1062900.0,15.0846,15.0977,15.0451,15.0648,1062900.0
2010-05-13 11:10:00,22.9,22.9,22.88,22.89,411300.0,15.0648,15.0648,15.0517,15.0583,411300.0
2010-05-13 11:15:00,22.88,22.89,22.86,22.88,662300.0,15.0517,15.0583,15.0385,15.0517,662300.0
2010-05-13 11:20:00,22.88,22.93,22.87,22.88,1087800.0,15.0517,15.0846,15.0451,15.0517,1087800.0
2010-05-13 11:25:00,22.88,22.89,22.85,22.86,401300.0,15.0517,15.0583,15.0319,15.0385,401300.0
2010-05-13 11:30:00,22.85,22.86,22.81,22.81,742700.0,15.0319,15.0385,15.0056,15.0056,742700.0
2010-05-13 11:35:00,22.81,22.83,22.77,22.82,756800.0,15.0056,15.0188,14.9793,15.0122,756800.0
2010-05-13 11:40:00,22.82,22.84,22.78,22.81,792500.0,15.0122,15.0254,14.9859,15.0056,792500.0
2010-05-13 11:45:00,22.8,22.82,22.8,22.82,130800.0,14.999,15.0122,14.999,15.0122,130800.0
2010-05-13 11:50:00,22.82,22.83,22.76,22.77,556400.0,15.0122,15.0188,14.9727,14.9793,556400.0
2010-05-13 11:55:00,22.78,22.78,22.73,22.74,750500.0,14.9859,14.9859,14.953,14.9596,750500.0
2010-05-13 12:00:00,22.73,22.76,22.72,22.76,383100.0,14.953,14.9727,14.9464,14.9727,383100.0
2010-05-13 12:05:00,22.76,22.77,22.72,22.73,1054600.0,14.9727,14.9793,14.9464,14.953,1054600.0
2010-05-13 12:10:00,22.73,22.74,22.7,22.71,788300.0,14.953,14.9596,14.9333,14.9398,788300.0
2010-05-13 12:15:00,22.71,22.72,22.62,22.62,1198500.0,14.9398,14.9464,14.8806,14.8806,1198500.0
2010-05-13 12:20:00,22.62,22.66,22.61,22.66,807700.0,14.8806,14.9069,14.8741,14.9069,807700.0
2010-05-13 12:25:00,22.66,22.68,22.65,22.67,429400.0,14.9069,14.9201,14.9004,14.9135,429400.0
2010-05-13 12:30:00,22.67,22.69,22.63,22.68,639200.0,14.9135,14.9267,14.8872,14.9201,639200.0
2010-05-13 12:35:00,22.68,22.7,22.66,22.66,517100.0,14.9201,14.9333,14.9069,14.9069,517100.0
2010-05-13 12:40:00,22.66,22.7,22.65,22.7,304000.0,14.9069,14.9333,14.9004,14.9333,304000.0
2010-05-13 12:45:00,22.7,22.73,22.7,22.71,324600.0,14.9333,14.953,14.9333,14.9398,324600.0
2010-05-13 12:50:00,22.7,22.72,22.68,22.72,267700.0,14.9333,14.9464,14.9201,14.9464,267700.0
2010-05-13 12:55:00,22.72,22.74,22.71,22.72,204100.0,14.9464,14.9596,14.9398,14.9464,204100.0
2010-05-13 13:00:00,22.73,22.73,22.69,22.71,268800.0,14.953,14.953,14.9267,14.9398,268800.0
2010-05-13 13:05:00,22.71,22.74,22.7,22.72,197500.0,14.9398,14.9596,14.9333,14.9464,197500.0
2010-05-13 13:10:00,22.73,22.79,22.72,22.76,425800.0,14.953,14.9925,14.9464,14.9727,425800.0
2010-05-13 13:15:00,22.77,22.81,22.76,22.79,426200.0,14.9793,15.0056,14.9727,14.9925,426200.0
2010-05-13 13:20:00,22.8,22.81,22.75,22.76,460800.0,14.999,15.0056,14.9662,14.9727,460800.0
2010-05-13 13:25:00,22.77,22.78,22.75,22.77,191300.0,14.9793,14.9859,14.9662,14.9793,191300.0
2010-05-13 13:30:00,22.77,22.8,22.76,22.79,222900.0,14.9793,14.999,14.9727,14.9925,222900.0
2010-05-13 13:35:00,22.78,22.79,22.76,22.77,282900.0,14.9859,14.9925,14.9727,14.9793,282900.0
2010-05-13 13:40:00,22.78,22.79,22.73,22.75,404900.0,14.9859,14.9925,14.953,14.9662,404900.0
2010-05-13 13:45:00,22.74,22.76,22.74,22.75,171200.0,14.9596,14.9727,14.9596,14.9662,171200.0
2010-05-13 13:50:00,22.76,22.76,22.7,22.71,535200.0,14.9727,14.9727,14.9333,14.9398,535200.0
2010-05-13 13:55:00,22.7,22.71,22.7,22.7,102400.0,14.9333,14.9398,14.9333,14.9333,102400.0
2010-05-13 14:00:00,22.7,22.75,22.7,22.74,581600.0,14.9333,14.9662,14.9333,14.9596,581600.0
2010-05-13 14:05:00,22.74,22.77,22.73,22.76,348500.0,14.9596,14.9793,14.953,14.9727,348500.0
2010-05-13 14:10:00,22.76,22.78,22.74,22.77,294800.0,14.9727,14.9859,14.9596,14.9793,294800.0
2010-05-13 14:15:00,22.76,22.77,22.75,22.77,192000.0,14.9727,14.9793,14.9662,14.9793,192000.0
2010-05-13 14:20:00,22.77,22.77,22.73,22.74,293100.0,14.9793,14.9793,14.953,14.9596,293100.0
2010-05-13 14:25:00,22.74,22.75,22.72,22.73,271700.0,14.9596,14.9662,14.9464,14.953,271700.0
2010-05-13 14:30:00,22.72,22.74,22.7,22.73,308700.0,14.9464,14.9596,14.9333,14.953,308700.0
2010-05-13 14:35:00,22.72,22.76,22.71,22.76,298300.0,14.9464,14.9727,14.9398,14.9727,298300.0
2010-05-13 14:40:00,22.75,22.76,22.74,22.75,286000.0,14.9662,14.9727,14.9596,14.9662,286000.0
2010-05-13 14:45:00,22.74,22.74,22.69,22.7,372300.0,14.9596,14.9596,14.9267,14.9333,372300.0
2010-05-13 14:50:00,22.69,22.7,22.66,22.67,266000.0,14.9267,14.9333,14.9069,14.9135,266000.0
2010-05-13 14:55:00,22.67,22.67,22.61,22.64,891200.0,14.9135,14.9135,14.8741,14.8938,891200.0
2010-05-13 15:00:00,22.64,22.69,22.63,22.67,847200.0,14.8938,14.9267,14.8872,14.9135,847200.0
2010-05-13 15:05:00,22.67,22.68,22.64,22.65,433400.0,14.9135,14.9201,14.8938,14.9004,433400.0
2010-05-13 15:10:00,22.65,22.66,22.54,22.54,1288400.0,14.9004,14.9069,14.828,14.828,1288400.0
2010-05-13 15:15:00,22.54,22.54,22.45,22.52,1907300.0,14.828,14.828,14.7688,14.8148,1907300.0
2010-05-13 15:20:00,22.52,22.55,22.52,22.55,540000.0,14.8148,14.8346,14.8148,14.8346,540000.0
2010-05-13 15:25:00,22.55,22.58,22.5,22.5,759400.0,14.8346,14.8543,14.8017,14.8017,759400.0
2010-05-13 15:30:00,22.51,22.52,22.47,22.49,1072100.0,14.8083,14.8148,14.782,14.7951,1072100.0
2010-05-13 15:35:00,22.49,22.53,22.43,22.47,1420800.0,14.7951,14.8214,14.7556,14.782,1420800.0
2010-05-13 15:40:00,22.48,22.49,22.36,22.46,2165100.0,14.7885,14.7951,14.7096,14.7754,2165100.0
2010-05-13 15:45:00,22.46,22.52,22.45,22.52,984900.0,14.7754,14.8148,14.7688,14.8148,984900.0
2010-05-13 15:50:00,22.51,22.59,22.51,22.55,1687800.0,14.8083,14.8609,14.8083,14.8346,1687800.0
2010-05-13 15:55:00,22.54,22.55,22.48,22.5,2694700.0,14.828,14.8346,14.7885,14.8017,2694700.0
2010-05-14 09:30:00,22.19,22.21,22.06,22.09,2107500.0,14.5978,14.6109,14.5122,14.532,2107500.0
2010-05-14 09:35:00,22.09,22.11,21.98,21.99,4063200.0,14.532,14.5451,14.4596,14.4662,4063200.0
2010-05-14 09:40:00,21.99,22.01,21.91,21.95,3521000.0,14.4662,14.4793,14.4136,14.4399,3521000.0
2010-05-14 09:45:00,21.95,22.02,21.9,21.9,2251300.0,14.4399,14.4859,14.407,14.407,2251300.0
2010-05-14 09:50:00,21.9,21.94,21.81,21.81,2711800.0,14.407,14.4333,14.3478,14.3478,2711800.0
2010-05-14 09:55:00,21.81,21.84,21.75,21.79,2379800.0,14.3478,14.3675,14.3083,14.3346,2379800.0
2010-05-14 10:00:00,21.79,21.82,21.67,21.76,2960600.0,14.3346,14.3544,14.2557,14.3149,2960600.0
2010-05-14 10:05:00,21.76,21.89,21.76,21.88,1954800.0,14.3149,14.4004,14.3149,14.3938,1954800.0
2010-05-14 10:10:00,21.89,21.99,21.87,21.98,1978500.0,14.4004,14.4662,14.3872,14.4596,1978500.0
2010-05-14 10:15:00,21.98,21.99,21.9,21.91,1333800.0,14.4596,14.4662,14.407,14.4136,1333800.0
2010-05-14 10:20:00,21.91,22.0,21.88,22.0,1082100.0,14.4136,14.4728,14.3938,14.4728,1082100.0
2010-05-14 10:25:00,21.99,22.01,21.89,21.93,991700.0,14.4662,14.4793,14.4004,14.4267,991700.0
2010-05-14 10:30:00,21.93,21.94,21.85,21.86,844700.0,14.4267,14.4333,14.3741,14.3807,844700.0
2010-05-14 10:35:00,21.86,21.9,21.85,21.87,705900.0,14.3807,14.407,14.3741,14.3872,705900.0
2010-05-14 10:40:00,21.87,21.88,21.83,21.85,742400.0,14.3872,14.3938,14.3609,14.3741,742400.0
2010-05-14 10:45:00,21.85,21.89,21.83,21.89,765900.0,14.3741,14.4004,14.3609,14.4004,765900.0
2010-05-14 10:50:00,21.89,21.95,21.86,21.94,469500.0,14.4004,14.4399,14.3807,14.4333,469500.0
2010-05-14 10:55:00,21.95,21.95,21.89,21.91,667500.0,14.4399,14.4399,14.4004,14.4136,667500.0
2010-05-14 11:00:00,21.91,21.91,21.82,21.84,818600.0,14.4136,14.4136,14.3544,14.3675,818600.0
2010-05-14 11:05:00,21.83,21.84,21.76,21.78,1068500.0,14.3609,14.3675,14.3149,14.328,1068500.0
2010-05-14 11:10:00,21.78,21.81,21.73,21.8,933000.0,14.328,14.3478,14.2951,14.3412,933000.0
2010-05-14 11:15:00,21.81,21.81,21.7,21.71,640300.0,14.3478,14.3478,14.2754,14.282,640300.0
2010-05-14 11:20:00,21.72,21.72,21.65,21.7,1834400.0,14.2886,14.2886,14.2425,14.2754,1834400.0
2010-05-14 11:25:00,21.7,21.74,21.69,21.69,1469300.0,14.2754,14.3017,14.2688,14.2688,1469300.0
2010-05-14 11:30:00,21.7,21.72,21.68,21.69,1244200.0,14.2754,14.2886,14.2623,14.2688,1244200.0
2010-05-14 11:35:00,21.69,21.7,21.68,21.68,552600.0,14.2688,14.2754,14.2623,14.2623,552600.0
2010-05-14 11:40:00,21.67,21.68,21.63,21.66,1074200.0,14.2557,14.2623,14.2294,14.2491,1074200.0
2010-05-14 11:45:00,21.66,21.67,21.63,21.64,736400.0,14.2491,14.2557,14.2294,14.2359,736400.0
2010-05-14 11:50:00,21.64,21.65,21.59,21.6,835400.0,14.2359,14.2425,14.203,14.2096,835400.0
2010-05-14 11:55:00,21.6,21.63,21.57,21.61,1420700.0,14.2096,14.2294,14.1899,14.2162,1420700.0
2010-05-14 12:00:00,21.61,21.63,21.56,21.58,761600.0,14.2162,14.2294,14.1833,14.1965,761600.0
2010-05-14 12:05:00,21.57,21.6,21.53,21.56,1368300.0,14.1899,14.2096,14.1636,14.1833,1368300.0
2010-05-14 12:10:00,21.56,21.62,21.56,21.61,674100.0,14.1833,14.2228,14.1833,14.2162,674100.0
2010-05-14 12:15:00,21.61,21.65,21.57,21.65,655600.0,14.2162,14.2425,14.1899,14.2425,655600.0
2010-05-14 12:20:00,21.65,21.69,21.6,21.69,628400.0,14.2425,14.2688,14.2096,14.2688,628400.0
2010-05-14 12:25:00,21.68,21.71,21.67,21.69,956400.0,14.2623,14.282,14.2557,14.2688,956400.0
2010-05-14 12:30:00,21.68,21.7,21.66,21.69,462700.0,14.2623,14.2754,14.2491,14.2688,462700.0
2010-05-14 12:35:00,21.69,21.71,21.67,21.71,535900.0,14.2688,14.282,14.2557,14.282,535900.0
2010-05-14 12:40:00,21.7,21.75,21.68,21.71,514400.0,14.2754,14.3083,14.2623,14.282,514400.0
2010-05-14 12:45:00,21.72,21.72,21.65,21.67,308400.0,14.2886,14.2886,14.2425,14.2557,308400.0
2010-05-14 12:50:00,21.66,21.71,21.66,21.71,300900.0,14.2491,14.282,14.2491,14.282,300900.0
2010-05-14 12:55:00,21.71,21.75,21.7,21.72,777600.0,14.282,14.3083,14.2754,14.2886,777600.0
2010-05-14 13:00:00,21.72,21.74,21.68,21.69,896100.0,14.2886,14.3017,14.2623,14.2688,896100.0
2010-05-14 13:05:00,21.68,21.74,21.68,21.74,561900.0,14.2623,14.3017,14.2623,14.3017,561900.0
2010-05-14 13:10:00,21.74,21.75,21.71,21.72,507400.0,14.3017,14.3083,14.282,14.2886,507400.0
2010-05-14 13:15:00,21.73,21.73,21.63,21.64,718300.0,14.2951,14.2951,14.2294,14.2359,718300.0
2010-05-14 13:20:00,21.65,21.73,21.64,21.72,400700.0,14.2425,14.2951,14.2359,14.2886,400700.0
2010-05-14 13:25:00,21.72,21.73,21.69,21.7,313100.0,14.2886,14.2951,14.2688,14.2754,313100.0
2010-05-14 13:30:00,21.7,21.7,21.63,21.64,353600.0,14.2754,14.2754,14.2294,14.2359,353600.0
2010-05-14 13:35:00,21.64,21.69,21.6,21.61,731000.0,14.2359,14.2688,14.2096,14.2162,731000.0
2010-05-14 13:40:00,21.6,21.62,21.56,21.6,683600.0,14.2096,14.2228,14.1833,14.2096,683600.0
2010-05-14 13:45:00,21.62,21.64,21.61,21.63,270500.0,14.2228,14.2359,14.2162,14.2294,270500.0
2010-05-14 13:50:00,21.63,21.67,21.62,21.66,433900.0,14.2294,14.2557,14.2228,14.2491,433900.0
2010-05-14 13:55:00,21.66,21.72,21.64,21.64,817900.0,14.2491,14.2886,14.2359,14.2359,817900.0
2010-05-14 14:00:00,21.65,21.66,21.63,21.64,305500.0,14.2425,14.2491,14.2294,14.2359,305500.0
2010-05-14 14:05:00,21.63,21.65,21.62,21.63,401900.0,14.2294,14.2425,14.2228,14.2294,401900.0
2010-05-14 14:10:00,21.63,21.63,21.57,21.6,528600.0,14.2294,14.2294,14.1899,14.2096,528600.0
2010-05-14 14:15:00,21.6,21.6,21.55,21.58,596800.0,14.2096,14.2096,14.1767,14.1965,596800.0
2010-05-14 14:20:00,21.58,21.63,21.58,21.63,351100.0,14.1965,14.2294,14.1965,14.2294,351100.0
2010-05-14 14:25:00,21.63,21.63,21.6,21.63,480600.0,14.2294,14.2294,14.2096,14.2294,480600.0
2010-05-14 14:30:00,21.63,21.65,21.6,21.62,562000.0,14.2294,14.2425,14.2096,14.2228,562000.0
2010-05-14 14:35:00,21.62,21.67,21.62,21.66,569100.0,14.2228,14.2557,14.2228,14.2491,569100.0
2010-05-14 14:40:00,21.66,21.67,21.63,21.64,620100.0,14.2491,14.2557,14.2294,14.2359,620100.0
2010-05-14 14:45:00,21.64,21.66,21.63,21.65,381700.0,14.2359,14.2491,14.2294,14.2425,381700.0
2010-05-14 14:50:00,21.65,21.7,21.63,21.66,794300.0,14.2425,14.2754,14.2294,14.2491,794300.0
2010-05-14 14:55:00,21.66,21.69,21.64,21.67,1488600.0,14.2491,14.2688,14.2359,14.2557,1488600.0
2010-05-14 15:00:00,21.67,21.7,21.66,21.68,562300.0,14.2557,14.2754,14.2491,14.2623,562300.0
2010-05-14 15:05:00,21.68,21.7,21.65,21.68,464500.0,14.2623,14.2754,14.2425,14.2623,464500.0
2010-05-14 15:10:00,21.69,21.71,21.67,21.67,362400.0,14.2688,14.282,14.2557,14.2557,362400.0
2010-05-14 15:15:00,21.67,21.69,21.65,21.66,654600.0,14.2557,14.2688,14.2425,14.2491,654600.0
2010-05-14 15:20:00,21.65,21.67,21.61,21.64,881600.0,14.2425,14.2557,14.2162,14.2359,881600.0
2010-05-14 15:25:00,21.64,21.68,21.61,21.67,566600.0,14.2359,14.2623,14.2162,14.2557,566600.0
2010-05-14 15:30:00,21.66,21.71,21.66,21.69,568600.0,14.2491,14.282,14.2491,14.2688,568600.0
2010-05-14 15:35:00,21.68,21.69,21.63,21.66,793400.0,14.2623,14.2688,14.2294,14.2491,793400.0
2010-05-14 15:40:00,21.66,21.78,21.65,21.76,1451600.0,14.2491,14.328,14.2425,14.3149,1451600.0
2010-05-14 15:45:00,21.76,21.78,21.74,21.76,1724000.0,14.3149,14.328,14.3017,14.3149,1724000.0
2010-05-14 15:50:00,21.76,21.89,21.75,21.88,2049000.0,14.3149,14.4004,14.3083,14.3938,2049000.0
2010-05-14 15:55:00,21.88,21.93,21.87,21.89,3118500.0,14.3938,14.4267,14.3872,14.4004,3118500.0
2010-05-17 09:30:00,21.75,21.79,21.71,21.72,1426200.0,14.3083,14.3346,14.282,14.2886,1426200.0
2010-05-17 09:35:00,21.71,21.96,21.71,21.87,1986700.0,14.282,14.4465,14.282,14.3872,1986700.0
2010-05-17 09:40:00,21.87,21.87,21.77,21.84,2477700.0,14.3872,14.3872,14.3215,14.3675,2477700.0
2010-05-17 09:45:00,21.84,21.86,21.75,21.8,2276400.0,14.3675,14.3807,14.3083,14.3412,2276400.0
2010-05-17 09:50:00,21.8,21.85,21.77,21.8,1420600.0,14.3412,14.3741,14.3215,14.3412,1420600.0
2010-05-17 09:55:00,21.79,21.81,21.76,21.79,811800.0,14.3346,14.3478,14.3149,14.3346,811800.0
2010-05-17 10:00:00,21.8,21.86,21.77,21.79,1265000.0,14.3412,14.3807,14.3215,14.3346,1265000.0
2010-05-17 10:05:00,21.79,21.86,21.78,21.78,1065800.0,14.3346,14.3807,14.328,14.328,1065800.0
2010-05-17 10:10:00,21.77,21.85,21.76,21.81,772200.0,14.3215,14.3741,14.3149,14.3478,772200.0
2010-05-17 10:15:00,21.81,22.02,21.81,22.0,1673400.0,14.3478,14.4859,14.3478,14.4728,1673400.0
2010-05-17 10:20:00,22.0,22.0,21.89,21.89,930300.0,14.4728,14.4728,14.4004,14.4004,930300.0
2010-05-17 10:25:00,21.9,21.93,21.87,21.93,655200.0,14.407,14.4267,14.3872,14.4267,655200.0
2010-05-17 10:30:00,21.93,21.93,21.88,21.91,562400.0,14.4267,14.4267,14.3938,14.4136,562400.0
2010-05-17 10:35:00,21.91,21.98,21.88,21.89,1031200.0,14.4136,14.4596,14.3938,14.4004,1031200.0
2010-05-17 10:40:00,21.88,21.91,21.81,21.82,937000.0,14.3938,14.4136,14.3478,14.3544,937000.0
2010-05-17 10:45:00,21.82,21.87,21.79,21.82,937300.0,14.3544,14.3872,14.3346,14.3544,937300.0
2010-05-17 10:50:00,21.82,21.89,21.82,21.88,1072700.0,14.3544,14.4004,14.3544,14.3938,1072700.0
2010-05-17 10:55:00,21.87,21.88,21.79,21.8,786300.0,14.3872,14.3938,14.3346,14.3412,786300.0
2010-05-17 11:00:00,21.8,21.84,21.76,21.77,506500.0,14.3412,14.3675,14.3149,14.3215,506500.0
2010-05-17 11:05:00,21.77,21.81,21.75,21.8,943700.0,14.3215,14.3478,14.3083,14.3412,943700.0
2010-05-17 11:10:00,21.81,21.81,21.74,21.74,765500.0,14.3478,14.3478,14.3017,14.3017,765500.0
2010-05-17 11:15:00,21.74,21.76,21.67,21.68,1184300.0,14.3017,14.3149,14.2557,14.2623,1184300.0
2010-05-17 11:20:00,21.68,21.73,21.66,21.71,694400.0,14.2623,14.2951,14.2491,14.282,694400.0
2010-05-17 11:25:00,21.71,21.73,21.63,21.68,806400.0,14.282,14.2951,14.2294,14.2623,806400.0
2010-05-17 11:30:00,21.68,21.78,21.6,21.67,1023600.0,14.2623,14.328,14.2096,14.2557,1023600.0
2010-05-17 11:35:00,21.66,21.71,21.64,21.71,376300.0,14.2491,14.282,14.2359,14.282,376300.0
2010-05-17 11:40:00,21.71,21.75,21.7,21.74,272400.0,14.282,14.3083,14.2754,14.3017,272400.0
2010-05-17 11:45:00,21.73,21.73,21.65,21.68,523000.0,14.2951,14.2951,14.2425,14.2623,523000.0
2010-05-17 11:50:00,21.68,21.69,21.62,21.64,325700.0,14.2623,14.2688,14.2228,14.2359,325700.0
2010-05-17 11:55:00,21.64,21.66,21.61,21.61,488000.0,14.2359,14.2491,14.2162,14.2162,488000.0
2010-05-17 12:00:00,21.62,21.62,21.43,21.45,1613500.0,14.2228,14.2228,14.0978,14.1109,1613500.0
2010-05-17 12:05:00,21.46,21.5,21.41,21.45,1026300.0,14.1175,14.1438,14.0846,14.1109,1026300.0
2010-05-17 12:10:00,21.45,21.54,21.44,21.53,725700.0,14.1109,14.1702,14.1044,14.1636,725700.0
2010-05-17 12:15:00,21.52,21.59,21.49,21.58,559300.0,14.157,14.203,14.1373,14.1965,559300.0
2010-05-17 12:20:00,21.58,21.69,21.57,21.59,503400.0,14.1965,14.2688,14.1899,14.203,503400.0
2010-05-17 12:25:00,21.6,21.62,21.56,21.56,342200.0,14.2096,14.2228,14.1833,14.1833,342200.0
2010-05-17 12:30:00,21.57,21.65,21.56,21.65,326700.0,14.1899,14.2425,14.1833,14.2425,326700.0
2010-05-17 12:35:00,21.65,21.69,21.62,21.66,605200.0,14.2425,14.2688,14.2228,14.2491,605200.0
2010-05-17 12:40:00,21.67,21.71,21.66,21.7,1251100.0,14.2557,14.282,14.2491,14.2754,1251100.0
2010-05-17 12:45:00,21.7,21.75,21.63,21.72,473200.0,14.2754,14.3083,14.2294,14.2886,473200.0
2010-05-17 12:50:00,21.72,21.73,21.65,21.67,458100.0,14.2886,14.2951,14.2425,14.2557,458100.0
2010-05-17 12:55:00,21.66,21.67,21.62,21.63,249300.0,14.2491,14.2557,14.2228,14.2294,249300.0
2010-05-17 13:00:00,21.63,21.66,21.6,21.65,337600.0,14.2294,14.2491,14.2096,14.2425,337600.0
2010-05-17 13:05:00,21.65,21.67,21.64,21.66,214200.0,14.2425,14.2557,14.2359,14.2491,214200.0
2010-05-17 13:10:00,21.66,21.69,21.63,21.68,267000.0,14.2491,14.2688,14.2294,14.2623,267000.0
2010-05-17 13:15:00,21.69,21.8,21.68,21.79,550100.0,14.2688,14.3412,14.2623,14.3346,550100.0
2010-05-17 13:20:00,21.79,21.8,21.78,21.79,273500.0,14.3346,14.3412,14.328,14.3346,273500.0
2010-05-17 13:25:00,21.79,21.82,21.77,21.79,454800.0,14.3346,14.3544,14.3215,14.3346,454800.0
2010-05-17 13:30:00,21.78,21.84,21.78,21.81,288300.0,14.328,14.3675,14.328,14.3478,288300.0
2010-05-17 13:35:00,21.82,21.83,21.76,21.77,649000.0,14.3544,14.3609,14.3149,14.3215,649000.0
2010-05-17 13:40:00,21.77,21.78,21.7,21.72,435100.0,14.3215,14.328,14.2754,14.2886,435100.0
2010-05-17 13:45:00,21.72,21.74,21.68,21.71,492500.0,14.2886,14.3017,14.2623,14.282,492500.0
2010-05-17 13:50:00,21.71,21.75,21.69,21.74,218600.0,14.282,14.3083,14.2688,14.3017,218600.0
2010-05-17 13:55:00,21.74,21.82,21.74,21.81,369000.0,14.3017,14.3544,14.3017,14.3478,369000.0
2010-05-17 14:00:00,21.81,21.88,21.8,21.84,564300.0,14.3478,14.3938,14.3412,14.3675,564300.0
2010-05-17 14:05:00,21.84,21.85,21.76,21.76,479700.0,14.3675,14.3741,14.3149,14.3149,479700.0
2010-05-17 14:10:00,21.76,21.8,21.74,21.8,563800.0,14.3149,14.3412,14.3017,14.3412,563800.0
2010-05-17 14:15:00,21.79,21.85,21.78,21.83,562600.0,14.3346,14.3741,14.328,14.3609,562600.0
2010-05-17 14:20:00,21.83,21.84,21.79,21.8,236400.0,14.3609,14.3675,14.3346,14.3412,236400.0
2010-05-17 14:25:00,21.79,21.8,21.76,21.79,256000.0,14.3346,14.3412,14.3149,14.3346,256000.0
2010-05-17 14:30:00,21.79,21.86,21.78,21.81,568800.0,14.3346,14.3807,14.328,14.3478,568800.0
2010-05-17 14:35:00,21.81,21.88,21.79,21.88,528300.0,14.3478,14.3938,14.3346,14.3938,528300.0
2010-05-17 14:40:00,21.88,21.92,21.86,21.89,466000.0,14.3938,14.4201,14.3807,14.4004,466000.0
2010-05-17 14:45:00,21.89,21.93,21.88,21.89,558300.0,14.4004,14.4267,14.3938,14.4004,558300.0
2010-05-17 14:50:00,21.9,21.9,21.84,21.85,694500.0,14.407,14.407,14.3675,14.3741,694500.0
2010-05-17 14:55:00,21.85,21.89,21.83,21.86,1089400.0,14.3741,14.4004,14.3609,14.3807,1089400.0
2010-05-17 15:00:00,21.87,21.95,21.86,21.9,928000.0,14.3872,14.4399,14.3807,14.407,928000.0
2010-05-17 15:05:00,21.91,21.92,21.83,21.85,730200.0,14.4136,14.4201,14.3609,14.3741,730200.0
2010-05-17 15:10:00,21.84,21.94,21.84,21.91,1064000.0,14.3675,14.4333,14.3675,14.4136,1064000.0
2010-05-17 15:15:00,21.91,21.91,21.8,21.82,943200.0,14.4136,14.4136,14.3412,14.3544,943200.0
2010-05-17 15:20:00,21.82,21.86,21.76,21.78,857400.0,14.3544,14.3807,14.3149,14.328,857400.0
2010-05-17 15:25:00,21.77,21.84,21.74,21.83,1061300.0,14.3215,14.3675,14.3017,14.3609,1061300.0
2010-05-17 15:30:00,21.82,21.89,21.82,21.88,632000.0,14.3544,14.4004,14.3544,14.3938,632000.0
2010-05-17 15:35:00,21.89,22.0,21.88,22.0,1134200.0,14.4004,14.4728,14.3938,14.4728,1134200.0
2010-05-17 15:40:00,22.0,22.03,21.93,21.99,1187400.0,14.4728,14.4925,14.4267,14.4662,1187400.0
2010-05-17 15:45:00,21.99,22.02,21.95,22.02,1185400.0,14.4662,14.4859,14.4399,14.4859,1185400.0
2010-05-17 15:50:00,22.01,22.05,22.0,22.03,1514000.0,14.4793,14.5057,14.4728,14.4925,1514000.0
2010-05-17 15:55:00,22.03,22.04,21.99,21.99,1519900.0,14.4925,14.4991,14.4662,14.4662,1519900.0
2010-05-18 09:30:00,22.16,22.23,22.01,22.01,2013000.0,14.578,14.6241,14.4793,14.4793,2013000.0
2010-05-18 09:35:00,22.01,22.12,21.98,22.06,1438200.0,14.4793,14.5517,14.4596,14.5122,1438200.0
2010-05-18 09:40:00,22.06,22.09,22.01,22.04,952400.0,14.5122,14.532,14.4793,14.4991,952400.0
2010-05-18 09:45:00,22.05,22.15,22.04,22.08,1010100.0,14.5057,14.5714,14.4991,14.5254,1010100.0
2010-05-18 09:50:00,22.07,22.08,21.95,21.96,1378700.0,14.5188,14.5254,14.4399,14.4465,1378700.0
2010-05-18 09:55:00,21.96,21.99,21.91,21.92,733500.0,14.4465,14.4662,14.4136,14.4201,733500.0
2010-05-18 10:00:00,21.92,21.92,21.81,21.82,1097300.0,14.4201,14.4201,14.3478,14.3544,1097300.0
2010-05-18 10:05:00,21.82,21.89,21.81,21.87,751500.0,14.3544,14.4004,14.3478,14.3872,751500.0
2010-05-18 10:10:00,21.87,21.88,21.77,21.86,992600.0,14.3872,14.3938,14.3215,14.3807,992600.0
2010-05-18 10:15:00,21.86,21.9,21.84,21.87,685000.0,14.3807,14.407,14.3675,14.3872,685000.0
2010-05-18 10:20:00,21.87,21.89,21.83,21.89,757100.0,14.3872,14.4004,14.3609,14.4004,757100.0
2010-05-18 10:25:00,21.89,21.91,21.78,21.8,945900.0,14.4004,14.4136,14.328,14.3412,945900.0
2010-05-18 10:30:00,21.8,21.84,21.75,21.77,1033700.0,14.3412,14.3675,14.3083,14.3215,1033700.0
2010-05-18 10:35:00,21.77,21.82,21.75,21.76,1203900.0,14.3215,14.3544,14.3083,14.3149,1203900.0
2010-05-18 10:40:00,21.76,21.76,21.63,21.63,1543000.0,14.3149,14.3149,14.2294,14.2294,1543000.0
2010-05-18 10:45:00,21.64,21.66,21.59,21.6,2145300.0,14.2359,14.2491,14.203,14.2096,2145300.0
2010-05-18 10:50:00,21.59,21.59,21.5,21.55,2017000.0,14.203,14.203,14.1438,14.1767,2017000.0
2010-05-18 10:55:00,21.54,21.56,21.52,21.54,1223900.0,14.1702,14.1833,14.157,14.1702,1223900.0
2010-05-18 11:00:00,21.55,21.57,21.53,21.54,1042700.0,14.1767,14.1899,14.1636,14.1702,1042700.0
2010-05-18 11:05:00,21.55,21.62,21.54,21.62,868900.0,14.1767,14.2228,14.1702,14.2228,868900.0
2010-05-18 11:10:00,21.61,21.71,21.6,21.69,1372000.0,14.2162,14.282,14.2096,14.2688,1372000.0
2010-05-18 11:15:00,21.7,21.73,21.67,21.71,1929000.0,14.2754,14.2951,14.2557,14.282,1929000.0
2010-05-18 11:20:00,21.72,21.75,21.7,21.7,399800.0,14.2886,14.3083,14.2754,14.2754,399800.0
2010-05-18 11:25:00,21.71,21.73,21.68,21.73,554100.0,14.282,14.2951,14.2623,14.2951,554100.0
2010-05-18 11:30:00,21.73,21.75,21.69,21.7,478200.0,14.2951,14.3083,14.2688,14.2754,478200.0
2010-05-18 11:35:00,21.7,21.7,21.63,21.65,405700.0,14.2754,14.2754,14.2294,14.2425,405700.0
2010-05-18 11:40:00,21.65,21.65,21.55,21.57,770900.0,14.2425,14.2425,14.1767,14.1899,770900.0
2010-05-18 11:45:00,21.57,21.63,21.54,21.61,897000.0,14.1899,14.2294,14.1702,14.2162,897000.0
2010-05-18 11:50:00,21.6,21.64,21.57,21.63,568000.0,14.2096,14.2359,14.1899,14.2294,568000.0
2010-05-18 11:55:00,21.63,21.65,21.6,21.61,431200.0,14.2294,14.2425,14.2096,14.2162,431200.0
2010-05-18 12:00:00,21.6,21.64,21.51,21.52,1221900.0,14.2096,14.2359,14.1504,14.157,1221900.0
2010-05-18 12:05:00,21.52,21.6,21.52,21.59,602400.0,14.157,14.2096,14.157,14.203,602400.0
2010-05-18 12:10:00,21.59,21.61,21.56,21.58,466700.0,14.203,14.2162,14.1833,14.1965,466700.0
2010-05-18 12:15:00,21.58,21.6,21.55,21.57,560100.0,14.1965,14.2096,14.1767,14.1899,560100.0
2010-05-18 12:20:00,21.56,21.59,21.53,21.55,761900.0,14.1833,14.203,14.1636,14.1767,761900.0
2010-05-18 12:25:00,21.54,21.6,21.54,21.59,347600.0,14.1702,14.2096,14.1702,14.203,347600.0
2010-05-18 12:30:00,21.58,21.63,21.56,21.63,587200.0,14.1965,14.2294,14.1833,14.2294,587200.0
2010-05-18 12:35:00,21.63,21.65,21.59,21.6,550000.0,14.2294,14.2425,14.203,14.2096,550000.0
2010-05-18 12:40:00,21.6,21.6,21.57,21.6,797200.0,14.2096,14.2096,14.1899,14.2096,797200.0
2010-05-18 12:45:00,21.6,21.69,21.59,21.67,557500.0,14.2096,14.2688,14.203,14.2557,557500.0
2010-05-18 12:50:00,21.67,21.69,21.64,21.66,361400.0,14.2557,14.2688,14.2359,14.2491,361400.0
2010-05-18 12:55:00,21.65,21.68,21.55,21.56,605100.0,14.2425,14.2623,14.1767,14.1833,605100.0
2010-05-18 13:00:00,21.56,21.61,21.52,21.57,1043900.0,14.1833,14.2162,14.157,14.1899,1043900.0
2010-05-18 13:05:00,21.57,21.58,21.5,21.57,1238500.0,14.1899,14.1965,14.1438,14.1899,1238500.0
2010-05-18 13:10:00,21.57,21.59,21.48,21.54,1024900.0,14.1899,14.203,14.1307,14.1702,1024900.0
2010-05-18 13:15:00,21.53,21.55,21.5,21.51,604000.0,14.1636,14.1767,14.1438,14.1504,604000.0
2010-05-18 13:20:00,21.5,21.56,21.5,21.53,674700.0,14.1438,14.1833,14.1438,14.1636,674700.0
2010-05-18 13:25:00,21.52,21.57,21.51,21.51,593700.0,14.157,14.1899,14.1504,14.1504,593700.0
2010-05-18 13:30:00,21.52,21.56,21.51,21.56,358700.0,14.157,14.1833,14.1504,14.1833,358700.0
2010-05-18 13:35:00,21.56,21.56,21.47,21.5,820000.0,14.1833,14.1833,14.1241,14.1438,820000.0
2010-05-18 13:40:00,21.51,21.52,21.45,21.46,922400.0,14.1504,14.157,14.1109,14.1175,922400.0
2010-05-18 13:45:00,21.46,21.52,21.43,21.49,980600.0,14.1175,14.157,14.0978,14.1373,980600.0
2010-05-18 13:50:00,21.5,21.52,21.49,21.5,293800.0,14.1438,14.157,14.1373,14.1438,293800.0
2010-05-18 13:55:00,21.49,21.53,21.45,21.45,715100.0,14.1373,14.1636,14.1109,14.1109,715100.0
2010-05-18 14:00:00,21.46,21.51,21.43,21.5,609900.0,14.1175,14.1504,14.0978,14.1438,609900.0
2010-05-18 14:05:00,21.5,21.53,21.48,21.52,503100.0,14.1438,14.1636,14.1307,14.157,503100.0
2010-05-18 14:10:00,21.52,21.57,21.51,21.54,458700.0,14.157,14.1899,14.1504,14.1702,458700.0
2010-05-18 14:15:00,21.54,21.57,21.53,21.55,347900.0,14.1702,14.1899,14.1636,14.1767,347900.0
2010-05-18 14:20:00,21.55,21.56,21.47,21.47,816700.0,14.1767,14.1833,14.1241,14.1241,816700.0
2010-05-18 14:25:00,21.47,21.51,21.45,21.46,801700.0,14.1241,14.1504,14.1109,14.1175,801700.0
2010-05-18 14:30:00,21.47,21.47,21.41,21.41,684200.0,14.1241,14.1241,14.0846,14.0846,684200.0
2010-05-18 14:35:00,21.41,21.43,21.33,21.36,933400.0,14.0846,14.0978,14.032,14.0517,933400.0
2010-05-18 14:40:00,21.37,21.42,21.35,21.41,795200.0,14.0583,14.0912,14.0452,14.0846,795200.0
2010-05-18 14:45:00,21.42,21.46,21.4,21.42,644300.0,14.0912,14.1175,14.0781,14.0912,644300.0
2010-05-18 14:50:00,21.42,21.44,21.39,21.39,609900.0,14.0912,14.1044,14.0715,14.0715,609900.0
2010-05-18 14:55:00,21.39,21.44,21.37,21.4,967400.0,14.0715,14.1044,14.0583,14.0781,967400.0
2010-05-18 15:00:00,21.4,21.4,21.33,21.38,851500.0,14.0781,14.0781,14.032,14.0649,851500.0
2010-05-18 15:05:00,21.37,21.46,21.36,21.42,1008000.0,14.0583,14.1175,14.0517,14.0912,1008000.0
2010-05-18 15:10:00,21.42,21.53,21.42,21.52,667000.0,14.0912,14.1636,14.0912,14.157,667000.0
2010-05-18 15:15:00,21.53,21.55,21.46,21.49,768100.0,14.1636,14.1767,14.1175,14.1373,768100.0
2010-05-18 15:20:00,21.48,21.5,21.45,21.49,609100.0,14.1307,14.1438,14.1109,14.1373,609100.0
2010-05-18 15:25:00,21.49,21.49,21.37,21.38,731100.0,14.1373,14.1373,14.0583,14.0649,731100.0
2010-05-18 15:30:00,21.38,21.42,21.37,21.39,1245400.0,14.0649,14.0912,14.0583,14.0715,1245400.0
2010-05-18 15:35:00,21.39,21.44,21.37,21.41,995800.0,14.0715,14.1044,14.0583,14.0846,995800.0
2010-05-18 15:40:00,21.42,21.47,21.38,21.47,1725500.0,14.0912,14.1241,14.0649,14.1241,1725500.0
2010-05-18 15:45:00,21.46,21.51,21.4,21.4,1382600.0,14.1175,14.1504,14.0781,14.0781,1382600.0
2010-05-18 15:50:00,21.41,21.5,21.41,21.49,1771400.0,14.0846,14.1438,14.0846,14.1373,1771400.0
2010-05-18 15:55:00,21.49,21.51,21.41,21.44,3527100.0,14.1373,14.1504,14.0846,14.1044,3527100.0
2010-05-19 09:30:00,21.51,21.6,21.43,21.57,2268400.0,14.1504,14.2096,14.0978,14.1899,2268400.0
2010-05-19 09:35:00,21.56,21.62,21.44,21.53,1784700.0,14.1833,14.2228,14.1044,14.1636,1784700.0
2010-05-19 09:40:00,21.52,21.59,21.5,21.56,1129300.0,14.157,14.203,14.1438,14.1833,1129300.0
2010-05-19 09:45:00,21.59,21.62,21.5,21.5,1469100.0,14.203,14.2228,14.1438,14.1438,1469100.0
2010-05-19 09:50:00,21.51,21.54,21.43,21.43,1186900.0,14.1504,14.1702,14.0978,14.0978,1186900.0
2010-05-19 09:55:00,21.43,21.47,21.39,21.41,1678900.0,14.0978,14.1241,14.0715,14.0846,1678900.0
2010-05-19 10:00:00,21.4,21.42,21.22,21.31,2042100.0,14.0781,14.0912,13.9596,14.0188,2042100.0
2010-05-19 10:05:00,21.31,21.34,21.22,21.24,1464300.0,14.0188,14.0386,13.9596,13.9728,1464300.0
2010-05-19 10:10:00,21.24,21.27,21.16,21.19,2113400.0,13.9728,13.9925,13.9202,13.9399,2113400.0
2010-05-19 10:15:00,21.19,21.21,21.03,21.07,2093200.0,13.9399,13.9531,13.8346,13.861,2093200.0
2010-05-19 10:20:00,21.07,21.11,21.0,21.04,2254900.0,13.861,13.8873,13.8149,13.8412,2254900.0
2010-05-19 10:25:00,21.04,21.26,21.03,21.22,1648100.0,13.8412,13.986,13.8346,13.9596,1648100.0
2010-05-19 10:30:00,21.23,21.31,21.2,21.29,1572000.0,13.9662,14.0188,13.9465,14.0057,1572000.0
2010-05-19 10:35:00,21.29,21.3,21.22,21.26,1084200.0,14.0057,14.0123,13.9596,13.986,1084200.0
2010-05-19 10:40:00,21.27,21.36,21.22,21.28,1367800.0,13.9925,14.0517,13.9596,13.9991,1367800.0
2010-05-19 10:45:00,21.28,21.3,21.2,21.21,1056400.0,13.9991,14.0123,13.9465,13.9531,1056400.0
2010-05-19 10:50:00,21.21,21.26,21.18,21.23,1456200.0,13.9531,13.986,13.9333,13.9662,1456200.0
2010-05-19 10:55:00,21.23,21.34,21.22,21.29,1437900.0,13.9662,14.0386,13.9596,14.0057,1437900.0
2010-05-19 11:00:00,21.28,21.35,21.26,21.32,1885000.0,13.9991,14.0452,13.986,14.0254,1885000.0
2010-05-19 11:05:00,21.32,21.4,21.31,21.39,1255700.0,14.0254,14.0781,14.0188,14.0715,1255700.0
2010-05-19 11:10:00,21.39,21.4,21.28,21.32,958800.0,14.0715,14.0781,13.9991,14.0254,958800.0
2010-05-19 11:15:00,21.32,21.4,21.31,21.35,1009700.0,14.0254,14.0781,14.0188,14.0452,1009700.0
2010-05-19 11:20:00,21.35,21.36,21.24,21.25,1001000.0,14.0452,14.0517,13.9728,13.9794,1001000.0
2010-05-19 11:25:00,21.25,21.3,21.22,21.29,904600.0,13.9794,14.0123,13.9596,14.0057,904600.0
2010-05-19 11:30:00,21.28,21.29,21.21,21.28,751500.0,13.9991,14.0057,13.9531,13.9991,751500.0
2010-05-19 11:35:00,21.28,21.3,21.25,21.25,479800.0,13.9991,14.0123,13.9794,13.9794,479800.0
2010-05-19 11:40:00,21.25,21.25,21.18,21.19,760200.0,13.9794,13.9794,13.9333,13.9399,760200.0
2010-05-19 11:45:00,21.18,21.21,21.11,21.11,907800.0,13.9333,13.9531,13.8873,13.8873,907800.0
2010-05-19 11:50:00,21.11,21.16,21.09,21.09,1060800.0,13.8873,13.9202,13.8741,13.8741,1060800.0
2010-05-19 11:55:00,21.1,21.21,21.09,21.2,608100.0,13.8807,13.9531,13.8741,13.9465,608100.0
2010-05-19 12:00:00,21.2,21.29,21.18,21.28,1710400.0,13.9465,14.0057,13.9333,13.9991,1710400.0
2010-05-19 12:05:00,21.28,21.29,21.25,21.27,665000.0,13.9991,14.0057,13.9794,13.9925,665000.0
2010-05-19 12:10:00,21.27,21.32,21.25,21.28,521000.0,13.9925,14.0254,13.9794,13.9991,521000.0
2010-05-19 12:15:00,21.28,21.29,21.22,21.25,523000.0,13.9991,14.0057,13.9596,13.9794,523000.0
2010-05-19 12:20:00,21.25,21.36,21.25,21.35,370700.0,13.9794,14.0517,13.9794,14.0452,370700.0
2010-05-19 12:25:00,21.36,21.49,21.34,21.47,1969900.0,14.0517,14.1373,14.0386,14.1241,1969900.0
2010-05-19 12:30:00,21.47,21.5,21.43,21.49,1871900.0,14.1241,14.1438,14.0978,14.1373,1871900.0
2010-05-19 12:35:00,21.49,21.54,21.45,21.48,1428700.0,14.1373,14.1702,14.1109,14.1307,1428700.0
2010-05-19 12:40:00,21.48,21.51,21.46,21.48,492800.0,14.1307,14.1504,14.1175,14.1307,492800.0
2010-05-19 12:45:00,21.48,21.49,21.4,21.41,408700.0,14.1307,14.1373,14.0781,14.0846,408700.0
2010-05-19 12:50:00,21.41,21.44,21.38,21.42,730600.0,14.0846,14.1044,14.0649,14.0912,730600.0
2010-05-19 12:55:00,21.42,21.54,21.41,21.53,633700.0,14.0912,14.1702,14.0846,14.1636,633700.0
2010-05-19 13:00:00,21.54,21.55,21.47,21.5,814100.0,14.1702,14.1767,14.1241,14.1438,814100.0
2010-05-19 13:05:00,21.51,21.54,21.46,21.54,656200.0,14.1504,14.1702,14.1175,14.1702,656200.0
2010-05-19 13:10:00,21.54,21.57,21.49,21.53,616600.0,14.1702,14.1899,14.1373,14.1636,616600.0
2010-05-19 13:15:00,21.53,21.55,21.49,21.52,454400.0,14.1636,14.1767,14.1373,14.157,454400.0
2010-05-19 13:20:00,21.52,21.63,21.52,21.61,874900.0,14.157,14.2294,14.157,14.2162,874900.0
2010-05-19 13:25:00,21.62,21.63,21.58,21.6,691400.0,14.2228,14.2294,14.1965,14.2096,691400.0
2010-05-19 13:30:00,21.59,21.61,21.56,21.56,644400.0,14.203,14.2162,14.1833,14.1833,644400.0
2010-05-19 13:35:00,21.57,21.58,21.52,21.58,784500.0,14.1899,14.1965,14.157,14.1965,784500.0
2010-05-19 13:40:00,21.58,21.62,21.57,21.62,749200.0,14.1965,14.2228,14.1899,14.2228,749200.0
2010-05-19 13:45:00,21.62,21.66,21.59,21.65,800800.0,14.2228,14.2491,14.203,14.2425,800800.0
2010-05-19 13:50:00,21.66,21.67,21.62,21.66,724500.0,14.2491,14.2557,14.2228,14.2491,724500.0
2010-05-19 13:55:00,21.66,21.66,21.6,21.64,1220400.0,14.2491,14.2491,14.2096,14.2359,1220400.0
2010-05-19 14:00:00,21.65,21.67,21.62,21.65,1266200.0,14.2425,14.2557,14.2228,14.2425,1266200.0
2010-05-19 14:05:00,21.64,21.66,21.59,21.6,989500.0,14.2359,14.2491,14.203,14.2096,989500.0
2010-05-19 14:10:00,21.6,21.62,21.57,21.61,911000.0,14.2096,14.2228,14.1899,14.2162,911000.0
2010-05-19 14:15:00,21.61,21.64,21.58,21.59,712600.0,14.2162,14.2359,14.1965,14.203,712600.0
2010-05-19 14:20:00,21.59,21.6,21.53,21.55,1016100.0,14.203,14.2096,14.1636,14.1767,1016100.0
2010-05-19 14:25:00,21.55,21.62,21.54,21.62,1072200.0,14.1767,14.2228,14.1702,14.2228,1072200.0
2010-05-19 14:30:00,21.62,21.62,21.56,21.56,832900.0,14.2228,14.2228,14.1833,14.1833,832900.0
2010-05-19 14:35:00,21.56,21.62,21.55,21.56,575900.0,14.1833,14.2228,14.1767,14.1833,575900.0
2010-05-19 14:40:00,21.56,21.63,21.55,21.61,535800.0,14.1833,14.2294,14.1767,14.2162,535800.0
2010-05-19 14:45:00,21.61,21.67,21.61,21.67,763700.0,14.2162,14.2557,14.2162,14.2557,763700.0
2010-05-19 14:50:00,21.67,21.67,21.56,21.61,822500.0,14.2557,14.2557,14.1833,14.2162,822500.0
2010-05-19 14:55:00,21.6,21.61,21.57,21.59,770000.0,14.2096,14.2162,14.1899,14.203,770000.0
2010-05-19 15:00:00,21.58,21.62,21.53,21.54,947200.0,14.1965,14.2228,14.1636,14.1702,947200.0
2010-05-19 15:05:00,21.54,21.55,21.41,21.42,1933600.0,14.1702,14.1767,14.0846,14.0912,1933600.0
2010-05-19 15:10:00,21.41,21.48,21.41,21.43,895400.0,14.0846,14.1307,14.0846,14.0978,895400.0
2010-05-19 15:15:00,21.42,21.55,21.42,21.54,580400.0,14.0912,14.1767,14.0912,14.1702,580400.0
2010-05-19 15:20:00,21.53,21.57,21.48,21.5,1073400.0,14.1636,14.1899,14.1307,14.1438,1073400.0
2010-05-19 15:25:00,21.5,21.59,21.5,21.59,1047900.0,14.1438,14.203,14.1438,14.203,1047900.0
2010-05-19 15:30:00,21.59,21.63,21.54,21.62,730200.0,14.203,14.2294,14.1702,14.2228,730200.0
2010-05-19 15:35:00,21.61,21.71,21.55,21.69,2057000.0,14.2162,14.282,14.1767,14.2688,2057000.0
2010-05-19 15:40:00,21.7,21.71,21.61,21.67,1143000.0,14.2754,14.282,14.2162,14.2557,1143000.0
2010-05-19 15:45:00,21.67,21.69,21.58,21.61,1257700.0,14.2557,14.2688,14.1965,14.2162,1257700.0
2010-05-19 15:50:00,21.61,21.64,21.59,21.62,1135400.0,14.2162,14.2359,14.203,14.2228,1135400.0
2010-05-19 15:55:00,21.62,21.63,21.55,21.6,2002300.0,14.2228,14.2294,14.1767,14.2096,2002300.0
2010-05-20 09:30:00,21.02,21.24,20.94,21.15,2584700.0,13.8281,13.9728,13.7754,13.9136,2584700.0
2010-05-20 09:35:00,21.16,21.17,21.03,21.08,1826300.0,13.9202,13.9267,13.8346,13.8675,1826300.0
2010-05-20 09:40:00,21.08,21.1,21.01,21.04,1700200.0,13.8675,13.8807,13.8215,13.8412,1700200.0
2010-05-20 09:45:00,21.04,21.15,21.04,21.14,1419900.0,13.8412,13.9136,13.8412,13.907,1419900.0
2010-05-20 09:50:00,21.14,21.14,21.05,21.07,1534900.0,13.907,13.907,13.8478,13.861,1534900.0
2010-05-20 09:55:00,21.07,21.08,21.0,21.01,1315500.0,13.861,13.8675,13.8149,13.8215,1315500.0
2010-05-20 10:00:00,21.0,21.05,20.98,21.0,1680600.0,13.8149,13.8478,13.8018,13.8149,1680600.0
2010-05-20 10:05:00,21.0,21.09,20.97,20.97,1740600.0,13.8149,13.8741,13.7952,13.7952,1740600.0
2010-05-20 10:10:00,20.98,20.98,20.86,20.88,1408000.0,13.8018,13.8018,13.7228,13.736,1408000.0
2010-05-20 10:15:00,20.88,20.88,20.79,20.85,1953100.0,13.736,13.736,13.6768,13.7162,1953100.0
2010-05-20 10:20:00,20.85,20.86,20.67,20.67,1913500.0,13.7162,13.7228,13.5978,13.5978,1913500.0
2010-05-20 10:25:00,20.67,20.81,20.63,20.8,2592200.0,13.5978,13.6899,13.5715,13.6833,2592200.0
2010-05-20 10:30:00,20.8,20.85,20.78,20.83,1255200.0,13.6833,13.7162,13.6702,13.7031,1255200.0
2010-05-20 10:35:00,20.83,20.85,20.82,20.83,1189800.0,13.7031,13.7162,13.6965,13.7031,1189800.0
2010-05-20 10:40:00,20.82,20.84,20.76,20.83,1102500.0,13.6965,13.7097,13.657,13.7031,1102500.0
2010-05-20 10:45:00,20.83,20.85,20.78,20.82,1529700.0,13.7031,13.7162,13.6702,13.6965,1529700.0
2010-05-20 10:50:00,20.82,20.93,20.81,20.92,1436400.0,13.6965,13.7689,13.6899,13.7623,1436400.0
2010-05-20 10:55:00,20.91,20.92,20.86,20.87,572100.0,13.7557,13.7623,13.7228,13.7294,572100.0
2010-05-20 11:00:00,20.86,20.95,20.85,20.93,1167700.0,13.7228,13.782,13.7162,13.7689,1167700.0
2010-05-20 11:05:00,20.93,21.02,20.93,20.97,1238300.0,13.7689,13.8281,13.7689,13.7952,1238300.0
2010-05-20 11:10:00,20.97,20.98,20.91,20.91,823700.0,13.7952,13.8018,13.7557,13.7557,823700.0
2010-05-20 11:15:00,20.91,20.93,20.86,20.89,1169000.0,13.7557,13.7689,13.7228,13.7425,1169000.0
2010-05-20 11:20:00,20.89,20.97,20.88,20.95,820400.0,13.7425,13.7952,13.736,13.782,820400.0
2010-05-20 11:25:00,20.94,21.05,20.94,21.05,828200.0,13.7754,13.8478,13.7754,13.8478,828200.0
2010-05-20 11:30:00,21.05,21.06,21.02,21.03,511400.0,13.8478,13.8544,13.8281,13.8346,511400.0
2010-05-20 11:35:00,21.04,21.12,21.03,21.11,1811700.0,13.8412,13.8939,13.8346,13.8873,1811700.0
2010-05-20 11:40:00,21.12,21.12,21.05,21.05,1279000.0,13.8939,13.8939,13.8478,13.8478,1279000.0
2010-05-20 11:45:00,21.06,21.1,21.03,21.07,1146300.0,13.8544,13.8807,13.8346,13.861,1146300.0
2010-05-20 11:50:00,21.08,21.1,21.04,21.04,1378800.0,13.8675,13.8807,13.8412,13.8412,1378800.0
2010-05-20 11:55:00,21.04,21.06,20.96,20.96,1286400.0,13.8412,13.8544,13.7886,13.7886,1286400.0
2010-05-20 12:00:00,20.97,21.01,20.94,20.96,897600.0,13.7952,13.8215,13.7754,13.7886,897600.0
2010-05-20 12:05:00,20.95,21.02,20.95,21.0,639000.0,13.782,13.8281,13.782,13.8149,639000.0
2010-05-20 12:10:00,21.0,21.0,20.94,20.94,820200.0,13.8149,13.8149,13.7754,13.7754,820200.0
2010-05-20 12:15:00,20.94,20.95,20.88,20.93,1115900.0,13.7754,13.782,13.736,13.7689,1115900.0
2010-05-20 12:20:00,20.93,20.95,20.91,20.91,301800.0,13.7689,13.782,13.7557,13.7557,301800.0
2010-05-20 12:25:00,20.91,20.95,20.89,20.9,810600.0,13.7557,13.782,13.7425,13.7491,810600.0
2010-05-20 12:30:00,20.91,20.93,20.85,20.85,687400.0,13.7557,13.7689,13.7162,13.7162,687400.0
2010-05-20 12:35:00,20.85,20.92,20.84,20.91,377300.0,13.7162,13.7623,13.7097,13.7557,377300.0
2010-05-20 12:40:00,20.92,20.92,20.88,20.88,286700.0,13.7623,13.7623,13.736,13.736,286700.0
2010-05-20 12:45:00,20.88,20.91,20.82,20.82,871700.0,13.736,13.7557,13.6965,13.6965,871700.0
2010-05-20 12:50:00,20.82,20.83,20.76,20.76,900200.0,13.6965,13.7031,13.657,13.657,900200.0
2010-05-20 12:55:00,20.76,20.8,20.71,20.72,1082000.0,13.657,13.6833,13.6241,13.6307,1082000.0
2010-05-20 13:00:00,20.71,20.8,20.7,20.79,1362300.0,13.6241,13.6833,13.6176,13.6768,1362300.0
2010-05-20 13:05:00,20.79,20.84,20.78,20.84,1177500.0,13.6768,13.7097,13.6702,13.7097,1177500.0
2010-05-20 13:10:00,20.83,20.9,20.82,20.89,996100.0,13.7031,13.7491,13.6965,13.7425,996100.0
2010-05-20 13:15:00,20.88,20.93,20.86,20.93,752800.0,13.736,13.7689,13.7228,13.7689,752800.0
2010-05-20 13:20:00,20.93,20.98,20.91,20.98,917600.0,13.7689,13.8018,13.7557,13.8018,917600.0
2010-05-20 13:25:00,20.98,21.07,20.95,21.03,958000.0,13.8018,13.861,13.782,13.8346,958000.0
2010-05-20 13:30:00,21.03,21.11,20.98,21.0,1826800.0,13.8346,13.8873,13.8018,13.8149,1826800.0
2010-05-20 13:35:00,21.0,21.0,20.94,20.97,881300.0,13.8149,13.8149,13.7754,13.7952,881300.0
2010-05-20 13:40:00,20.97,21.05,20.97,21.05,906300.0,13.7952,13.8478,13.7952,13.8478,906300.0
2010-05-20 13:45:00,21.05,21.07,21.03,21.04,1256600.0,13.8478,13.861,13.8346,13.8412,1256600.0
2010-05-20 13:50:00,21.04,21.07,20.99,21.04,881500.0,13.8412,13.861,13.8083,13.8412,881500.0
2010-05-20 13:55:00,21.04,21.05,20.94,20.99,704900.0,13.8412,13.8478,13.7754,13.8083,704900.0
2010-05-20 14:00:00,20.99,21.01,20.86,20.88,1102500.0,13.8083,13.8215,13.7228,13.736,1102500.0
2010-05-20 14:05:00,20.87,20.96,20.85,20.95,762800.0,13.7294,13.7886,13.7162,13.782,762800.0
2010-05-20 14:10:00,20.96,21.08,20.95,21.08,924400.0,13.7886,13.8675,13.782,13.8675,924400.0
2010-05-20 14:15:00,21.08,21.11,21.02,21.1,1052400.0,13.8675,13.8873,13.8281,13.8807,1052400.0
2010-05-20 14:20:00,21.11,21.14,21.08,21.09,970000.0,13.8873,13.907,13.8675,13.8741,970000.0
2010-05-20 14:25:00,21.08,21.11,21.01,21.04,974300.0,13.8675,13.8873,13.8215,13.8412,974300.0
2010-05-20 14:30:00,21.04,21.1,20.99,21.09,1067600.0,13.8412,13.8807,13.8083,13.8741,1067600.0
2010-05-20 14:35:00,21.1,21.16,21.08,21.13,1466400.0,13.8807,13.9202,13.8675,13.9004,1466400.0
2010-05-20 14:40:00,21.13,21.19,21.08,21.12,2113900.0,13.9004,13.9399,13.8675,13.8939,2113900.0
2010-05-20 14:45:00,21.12,21.16,21.07,21.12,1199100.0,13.8939,13.9202,13.861,13.8939,1199100.0
2010-05-20 14:50:00,21.12,21.24,21.12,21.24,1593300.0,13.8939,13.9728,13.8939,13.9728,1593300.0
2010-05-20 14:55:00,21.24,21.24,21.12,21.13,1493000.0,13.9728,13.9728,13.8939,13.9004,1493000.0
2010-05-20 15:00:00,21.13,21.19,21.13,21.18,1089000.0,13.9004,13.9399,13.9004,13.9333,1089000.0
2010-05-20 15:05:00,21.17,21.18,21.03,21.14,1389900.0,13.9267,13.9333,13.8346,13.907,1389900.0
2010-05-20 15:10:00,21.14,21.16,21.05,21.09,688300.0,13.907,13.9202,13.8478,13.8741,688300.0
2010-05-20 15:15:00,21.09,21.15,21.06,21.1,1116100.0,13.8741,13.9136,13.8544,13.8807,1116100.0
2010-05-20 15:20:00,21.1,21.22,21.09,21.2,1152100.0,13.8807,13.9596,13.8741,13.9465,1152100.0
2010-05-20 15:25:00,21.2,21.22,21.16,21.18,1123000.0,13.9465,13.9596,13.9202,13.9333,1123000.0
2010-05-20 15:30:00,21.17,21.19,21.12,21.15,1364200.0,13.9267,13.9399,13.8939,13.9136,1364200.0
2010-05-20 15:35:00,21.15,21.16,21.1,21.12,1112900.0,13.9136,13.9202,13.8807,13.8939,1112900.0
2010-05-20 15:40:00,21.13,21.16,21.05,21.1,1881600.0,13.9004,13.9202,13.8478,13.8807,1881600.0
2010-05-20 15:45:00,21.1,21.11,20.99,21.05,2586700.0,13.8807,13.8873,13.8083,13.8478,2586700.0
2010-05-20 15:50:00,21.02,21.05,20.92,20.93,2774400.0,13.8281,13.8478,13.7623,13.7689,2774400.0
2010-05-20 15:55:00,20.94,20.95,20.79,20.8,3792200.0,13.7754,13.782,13.6768,13.6833,3792200.0
2010-05-21 09:30:00,20.37,20.55,20.18,20.4,12416900.0,13.4005,13.5189,13.2755,13.4202,12416900.0
2010-05-21 09:35:00,20.4,20.66,20.37,20.65,3273000.0,13.4202,13.5912,13.4005,13.5847,3273000.0
2010-05-21 09:40:00,20.65,20.74,20.61,20.62,3093000.0,13.5847,13.6439,13.5583,13.5649,3093000.0
2010-05-21 09:45:00,20.62,20.71,20.57,20.65,2558500.0,13.5649,13.6241,13.532,13.5847,2558500.0
2010-05-21 09:50:00,20.65,20.8,20.65,20.74,2945000.0,13.5847,13.6833,13.5847,13.6439,2945000.0
2010-05-21 09:55:00,20.74,20.94,20.73,20.8,2428500.0,13.6439,13.7754,13.6373,13.6833,2428500.0
2010-05-21 10:00:00,20.79,20.83,20.69,20.79,2799500.0,13.6768,13.7031,13.611,13.6768,2799500.0
2010-05-21 10:05:00,20.79,20.96,20.78,20.88,2663800.0,13.6768,13.7886,13.6702,13.736,2663800.0
2010-05-21 10:10:00,20.88,20.9,20.69,20.76,2652400.0,13.736,13.7491,13.611,13.657,2652400.0
2010-05-21 10:15:00,20.76,20.83,20.68,20.72,1634900.0,13.657,13.7031,13.6044,13.6307,1634900.0
2010-05-21 10:20:00,20.72,20.72,20.58,20.59,966600.0,13.6307,13.6307,13.5386,13.5452,966600.0
2010-05-21 10:25:00,20.6,20.68,20.51,20.53,1424100.0,13.5518,13.6044,13.4926,13.5057,1424100.0
2010-05-21 10:30:00,20.53,20.68,20.52,20.67,1944200.0,13.5057,13.6044,13.4991,13.5978,1944200.0
2010-05-21 10:35:00,20.67,20.72,20.65,20.69,1407200.0,13.5978,13.6307,13.5847,13.611,1407200.0
2010-05-21 10:40:00,20.69,20.75,20.61,20.63,1210900.0,13.611,13.6504,13.5583,13.5715,1210900.0
2010-05-21 10:45:00,20.63,20.7,20.59,20.6,999700.0,13.5715,13.6176,13.5452,13.5518,999700.0
2010-05-21 10:50:00,20.59,20.64,20.55,20.58,1390800.0,13.5452,13.5781,13.5189,13.5386,1390800.0
2010-05-21 10:55:00,20.59,20.62,20.57,20.62,1218000.0,13.5452,13.5649,13.532,13.5649,1218000.0
2010-05-21 11:00:00,20.61,20.73,20.6,20.72,1230900.0,13.5583,13.6373,13.5518,13.6307,1230900.0
2010-05-21 11:05:00,20.71,20.84,20.71,20.76,975700.0,13.6241,13.7097,13.6241,13.657,975700.0
2010-05-21 11:10:00,20.77,20.77,20.7,20.75,562500.0,13.6636,13.6636,13.6176,13.6504,562500.0
2010-05-21 11:15:00,20.75,20.84,20.73,20.83,1168500.0,13.6504,13.7097,13.6373,13.7031,1168500.0
2010-05-21 11:20:00,20.83,20.98,20.81,20.96,1494900.0,13.7031,13.8018,13.6899,13.7886,1494900.0
2010-05-21 11:25:00,20.97,20.97,20.87,20.94,1105300.0,13.7952,13.7952,13.7294,13.7754,1105300.0
2010-05-21 11:30:00,20.94,20.94,20.85,20.89,1299500.0,13.7754,13.7754,13.7162,13.7425,1299500.0
2010-05-21 11:35:00,20.89,21.0,20.89,20.98,1019000.0,13.7425,13.8149,13.7425,13.8018,1019000.0
2010-05-21 11:40:00,20.98,21.0,20.93,20.99,1024400.0,13.8018,13.8149,13.7689,13.8083,1024400.0
2010-05-21 11:45:00,20.99,21.04,20.94,21.0,1189700.0,13.8083,13.8412,13.7754,13.8149,1189700.0
2010-05-21 11:50:00,21.0,21.09,21.0,21.01,1010600.0,13.8149,13.8741,13.8149,13.8215,1010600.0
2010-05-21 11:55:00,21.01,21.06,21.0,21.06,1375500.0,13.8215,13.8544,13.8149,13.8544,1375500.0
2010-05-21 12:00:00,21.05,21.07,20.99,21.05,1274300.0,13.8478,13.861,13.8083,13.8478,1274300.0
2010-05-21 12:05:00,21.05,21.09,21.05,21.08,919100.0,13.8478,13.8741,13.8478,13.8675,919100.0
2010-05-21 12:10:00,21.07,21.09,21.05,21.08,878100.0,13.861,13.8741,13.8478,13.8675,878100.0
2010-05-21 12:15:00,21.07,21.16,21.07,21.16,1217000.0,13.861,13.9202,13.861,13.9202,1217000.0
2010-05-21 12:20:00,21.15,21.17,21.11,21.15,872100.0,13.9136,13.9267,13.8873,13.9136,872100.0
2010-05-21 12:25:00,21.14,21.15,21.08,21.08,750400.0,13.907,13.9136,13.8675,13.8675,750400.0
2010-05-21 12:30:00,21.07,21.09,20.99,21.0,914700.0,13.861,13.8741,13.8083,13.8149,914700.0
2010-05-21 12:35:00,21.0,21.06,21.0,21.03,621500.0,13.8149,13.8544,13.8149,13.8346,621500.0
2010-05-21 12:40:00,21.03,21.09,21.03,21.03,526600.0,13.8346,13.8741,13.8346,13.8346,526600.0
2010-05-21 12:45:00,21.04,21.04,20.94,20.94,1351800.0,13.8412,13.8412,13.7754,13.7754,1351800.0
2010-05-21 12:50:00,20.95,21.01,20.94,21.0,483900.0,13.782,13.8215,13.7754,13.8149,483900.0
2010-05-21 12:55:00,20.99,21.03,20.96,20.99,721700.0,13.8083,13.8346,13.7886,13.8083,721700.0
2010-05-21 13:00:00,20.98,21.0,20.91,20.92,689600.0,13.8018,13.8149,13.7557,13.7623,689600.0
2010-05-21 13:05:00,20.92,20.94,20.91,20.94,650900.0,13.7623,13.7754,13.7557,13.7754,650900.0
2010-05-21 13:10:00,20.94,21.01,20.92,20.97,424300.0,13.7754,13.8215,13.7623,13.7952,424300.0
2010-05-21 13:15:00,20.97,21.02,20.93,20.94,398200.0,13.7952,13.8281,13.7689,13.7754,398200.0
2010-05-21 13:20:00,20.94,20.96,20.86,20.9,707600.0,13.7754,13.7886,13.7228,13.7491,707600.0
2010-05-21 13:25:00,20.9,20.92,20.86,20.9,452000.0,13.7491,13.7623,13.7228,13.7491,452000.0
2010-05-21 13:30:00,20.91,21.02,20.91,21.01,842500.0,13.7557,13.8281,13.7557,13.8215,842500.0
2010-05-21 13:35:00,21.01,21.03,20.95,20.97,404300.0,13.8215,13.8346,13.782,13.7952,404300.0
2010-05-21 13:40:00,20.97,21.02,20.97,21.0,363800.0,13.7952,13.8281,13.7952,13.8149,363800.0
2010-05-21 13:45:00,21.0,21.03,20.99,21.02,449400.0,13.8149,13.8346,13.8083,13.8281,449400.0
2010-05-21 13:50:00,21.02,21.02,20.98,21.0,490500.0,13.8281,13.8281,13.8018,13.8149,490500.0
2010-05-21 13:55:00,21.01,21.01,20.97,20.99,203500.0,13.8215,13.8215,13.7952,13.8083,203500.0
2010-05-21 14:00:00,20.99,21.05,20.94,20.95,585400.0,13.8083,13.8478,13.7754,13.782,585400.0
2010-05-21 14:05:00,20.95,20.96,20.88,20.93,587900.0,13.782,13.7886,13.736,13.7689,587900.0
2010-05-21 14:10:00,20.93,20.96,20.87,20.88,771300.0,13.7689,13.7886,13.7294,13.736,771300.0
2010-05-21 14:15:00,20.87,20.88,20.79,20.84,909400.0,13.7294,13.736,13.6768,13.7097,909400.0
2010-05-21 14:20:00,20.84,20.85,20.77,20.84,1296000.0,13.7097,13.7162,13.6636,13.7097,1296000.0
2010-05-21 14:25:00,20.83,20.88,20.81,20.87,557300.0,13.7031,13.736,13.6899,13.7294,557300.0
2010-05-21 14:30:00,20.87,20.91,20.87,20.89,350800.0,13.7294,13.7557,13.7294,13.7425,350800.0
2010-05-21 14:35:00,20.9,20.91,20.82,20.83,505500.0,13.7491,13.7557,13.6965,13.7031,505500.0
2010-05-21 14:40:00,20.84,20.87,20.79,20.8,486000.0,13.7097,13.7294,13.6768,13.6833,486000.0
2010-05-21 14:45:00,20.8,20.81,20.7,20.75,756700.0,13.6833,13.6899,13.6176,13.6504,756700.0
2010-05-21 14:50:00,20.76,20.76,20.72,20.73,416200.0,13.657,13.657,13.6307,13.6373,416200.0
2010-05-21 14:55:00,20.73,20.8,20.71,20.8,681700.0,13.6373,13.6833,13.6241,13.6833,681700.0
2010-05-21 15:00:00,20.79,20.87,20.78,20.85,705200.0,13.6768,13.7294,13.6702,13.7162,705200.0
2010-05-21 15:05:00,20.85,20.86,20.78,20.78,374700.0,13.7162,13.7228,13.6702,13.6702,374700.0
2010-05-21 15:10:00,20.78,20.79,20.68,20.68,1048400.0,13.6702,13.6768,13.6044,13.6044,1048400.0
2010-05-21 15:15:00,20.68,20.69,20.59,20.63,1624400.0,13.6044,13.611,13.5452,13.5715,1624400.0
2010-05-21 15:20:00,20.63,20.76,20.62,20.71,1787900.0,13.5715,13.657,13.5649,13.6241,1787900.0
2010-05-21 15:25:00,20.71,20.74,20.67,20.69,1135200.0,13.6241,13.6439,13.5978,13.611,1135200.0
2010-05-21 15:30:00,20.69,20.7,20.61,20.65,1184900.0,13.611,13.6176,13.5583,13.5847,1184900.0
2010-05-21 15:35:00,20.65,20.68,20.61,20.63,1040500.0,13.5847,13.6044,13.5583,13.5715,1040500.0
2010-05-21 15:40:00,20.63,20.77,20.62,20.76,1206100.0,13.5715,13.6636,13.5649,13.657,1206100.0
2010-05-21 15:45:00,20.75,20.86,20.72,20.73,2000700.0,13.6504,13.7228,13.6307,13.6373,2000700.0
2010-05-21 15:50:00,20.74,20.88,20.74,20.84,2504900.0,13.6439,13.736,13.6439,13.7097,2504900.0
2010-05-21 15:55:00,20.84,20.94,20.84,20.94,3202900.0,13.7097,13.7754,13.7097,13.7754,3202900.0
2010-05-24 09:30:00,20.95,21.15,20.8,21.07,2194800.0,13.782,13.9136,13.6833,13.861,2194800.0
2010-05-24 09:35:00,21.06,21.07,20.9,20.92,2549500.0,13.8544,13.861,13.7491,13.7623,2549500.0
2010-05-24 09:40:00,20.92,20.94,20.71,20.73,2624900.0,13.7623,13.7754,13.6241,13.6373,2624900.0
2010-05-24 09:45:00,20.73,20.85,20.71,20.83,1740600.0,13.6373,13.7162,13.6241,13.7031,1740600.0
2010-05-24 09:50:00,20.83,20.87,20.77,20.81,1177900.0,13.7031,13.7294,13.6636,13.6899,1177900.0
2010-05-24 09:55:00,20.81,20.83,20.75,20.77,970700.0,13.6899,13.7031,13.6504,13.6636,970700.0
2010-05-24 10:00:00,20.78,20.85,20.71,20.79,1636700.0,13.6702,13.7162,13.6241,13.6768,1636700.0
2010-05-24 10:05:00,20.79,20.91,20.79,20.88,729700.0,13.6768,13.7557,13.6768,13.736,729700.0
2010-05-24 10:10:00,20.88,20.98,20.87,20.98,1320100.0,13.736,13.8018,13.7294,13.8018,1320100.0
2010-05-24 10:15:00,20.98,20.99,20.93,20.99,672100.0,13.8018,13.8083,13.7689,13.8083,672100.0
2010-05-24 10:20:00,20.99,21.03,20.95,20.96,1046600.0,13.8083,13.8346,13.782,13.7886,1046600.0
2010-05-24 10:25:00,20.96,21.01,20.94,21.0,488700.0,13.7886,13.8215,13.7754,13.8149,488700.0
2010-05-24 10:30:00,21.01,21.05,20.98,21.02,1105700.0,13.8215,13.8478,13.8018,13.8281,1105700.0
2010-05-24 10:35:00,21.02,21.07,21.0,21.01,652500.0,13.8281,13.861,13.8149,13.8215,652500.0
2010-05-24 10:40:00,21.02,21.04,20.97,21.0,959600.0,13.8281,13.8412,13.7952,13.8149,959600.0
2010-05-24 10:45:00,21.0,21.0,20.92,20.93,1039600.0,13.8149,13.8149,13.7623,13.7689,1039600.0
2010-05-24 10:50:00,20.93,20.95,20.86,20.86,776200.0,13.7689,13.782,13.7228,13.7228,776200.0
2010-05-24 10:55:00,20.87,20.9,20.83,20.89,1020900.0,13.7294,13.7491,13.7031,13.7425,1020900.0
2010-05-24 11:00:00,20.88,20.89,20.8,20.84,856500.0,13.736,13.7425,13.6833,13.7097,856500.0
2010-05-24 11:05:00,20.84,20.96,20.84,20.95,1205700.0,13.7097,13.7886,13.7097,13.782,1205700.0
2010-05-24 11:10:00,20.95,20.97,20.86,20.88,740700.0,13.782,13.7952,13.7228,13.736,740700.0
2010-05-24 11:15:00,20.87,20.88,20.81,20.82,1026800.0,13.7294,13.736,13.6899,13.6965,1026800.0
2010-05-24 11:20:00,20.81,20.84,20.8,20.83,609200.0,13.6899,13.7097,13.6833,13.7031,609200.0
2010-05-24 11:25:00,20.84,20.85,20.8,20.84,603500.0,13.7097,13.7162,13.6833,13.7097,603500.0
2010-05-24 11:30:00,20.84,20.86,20.82,20.86,449200.0,13.7097,13.7228,13.6965,13.7228,449200.0
2010-05-24 11:35:00,20.86,20.92,20.85,20.89,426400.0,13.7228,13.7623,13.7162,13.7425,426400.0
2010-05-24 11:40:00,20.9,20.95,20.88,20.93,419200.0,13.7491,13.782,13.736,13.7689,419200.0
2010-05-24 11:45:00,20.93,20.96,20.91,20.95,302800.0,13.7689,13.7886,13.7557,13.782,302800.0
2010-05-24 11:50:00,20.96,20.96,20.89,20.91,404900.0,13.7886,13.7886,13.7425,13.7557,404900.0
2010-05-24 11:55:00,20.92,20.97,20.9,20.93,635800.0,13.7623,13.7952,13.7491,13.7689,635800.0
2010-05-24 12:00:00,20.93,20.97,20.91,20.97,359300.0,13.7689,13.7952,13.7557,13.7952,359300.0
2010-05-24 12:05:00,20.97,21.01,20.96,21.01,444100.0,13.7952,13.8215,13.7886,13.8215,444100.0
2010-05-24 12:10:00,21.01,21.03,21.0,21.01,712800.0,13.8215,13.8346,13.8149,13.8215,712800.0
2010-05-24 12:15:00,21.01,21.02,20.96,20.97,448600.0,13.8215,13.8281,13.7886,13.7952,448600.0
2010-05-24 12:20:00,20.98,21.0,20.94,20.98,395800.0,13.8018,13.8149,13.7754,13.8018,395800.0
2010-05-24 12:25:00,20.98,20.99,20.96,20.98,232900.0,13.8018,13.8083,13.7886,13.8018,232900.0
2010-05-24 12:30:00,20.98,21.02,20.97,20.97,342900.0,13.8018,13.8281,13.7952,13.7952,342900.0
2010-05-24 12:35:00,20.98,20.98,20.93,20.94,233400.0,13.8018,13.8018,13.7689,13.7754,233400.0
2010-05-24 12:40:00,20.95,20.95,20.91,20.92,252200.0,13.782,13.782,13.7557,13.7623,252200.0
2010-05-24 12:45:00,20.92,20.97,20.91,20.97,296000.0,13.7623,13.7952,13.7557,13.7952,296000.0
2010-05-24 12:50:00,20.97,21.04,20.96,21.02,565100.0,13.7952,13.8412,13.7886,13.8281,565100.0
2010-05-24 12:55:00,21.02,21.02,20.99,21.02,305700.0,13.8281,13.8281,13.8083,13.8281,305700.0
2010-05-24 13:00:00,21.02,21.04,20.99,20.99,384900.0,13.8281,13.8412,13.8083,13.8083,384900.0
2010-05-24 13:05:00,20.98,21.22,20.95,20.95,341100.0,13.8018,13.9596,13.782,13.782,341100.0
2010-05-24 13:10:00,20.96,21.0,20.95,20.99,247400.0,13.7886,13.8149,13.782,13.8083,247400.0
2010-05-24 13:15:00,20.98,20.99,20.95,20.97,173100.0,13.8018,13.8083,13.782,13.7952,173100.0
2010-05-24 13:20:00,20.97,21.01,20.96,21.0,224500.0,13.7952,13.8215,13.7886,13.8149,224500.0
2010-05-24 13:25:00,21.0,21.02,20.97,20.99,486400.0,13.8149,13.8281,13.7952,13.8083,486400.0
2010-05-24 13:30:00,20.99,21.02,20.96,20.99,257200.0,13.8083,13.8281,13.7886,13.8083,257200.0
2010-05-24 13:35:00,20.99,20.99,20.95,20.97,286200.0,13.8083,13.8083,13.782,13.7952,286200.0
2010-05-24 13:40:00,20.96,21.0,20.95,20.95,237800.0,13.7886,13.8149,13.782,13.782,237800.0
2010-05-24 13:45:00,20.95,20.98,20.92,20.92,309600.0,13.782,13.8018,13.7623,13.7623,309600.0
2010-05-24 13:50:00,20.92,20.96,20.9,20.94,512200.0,13.7623,13.7886,13.7491,13.7754,512200.0
2010-05-24 13:55:00,20.93,20.96,20.91,20.95,224600.0,13.7689,13.7886,13.7557,13.782,224600.0
2010-05-24 14:00:00,20.94,20.96,20.91,20.92,241800.0,13.7754,13.7886,13.7557,13.7623,241800.0
2010-05-24 14:05:00,20.92,20.93,20.91,20.92,182700.0,13.7623,13.7689,13.7557,13.7623,182700.0
2010-05-24 14:10:00,20.93,20.95,20.92,20.94,285900.0,13.7689,13.782,13.7623,13.7754,285900.0
2010-05-24 14:15:00,20.94,20.94,20.91,20.91,175800.0,13.7754,13.7754,13.7557,13.7557,175800.0
2010-05-24 14:20:00,20.91,20.92,20.89,20.91,260100.0,13.7557,13.7623,13.7425,13.7557,260100.0
2010-05-24 14:25:00,20.91,21.0,20.89,20.91,420000.0,13.7557,13.8149,13.7425,13.7557,420000.0
2010-05-24 14:30:00,20.91,20.95,20.87,20.94,348800.0,13.7557,13.782,13.7294,13.7754,348800.0
2010-05-24 14:35:00,20.94,20.95,20.89,20.92,288400.0,13.7754,13.782,13.7425,13.7623,288400.0
2010-05-24 14:40:00,20.91,20.94,20.9,20.94,345200.0,13.7557,13.7754,13.7491,13.7754,345200.0
2010-05-24 14:45:00,20.93,20.93,20.86,20.88,462500.0,13.7689,13.7689,13.7228,13.736,462500.0
2010-05-24 14:50:00,20.88,20.9,20.87,20.9,290200.0,13.736,13.7491,13.7294,13.7491,290200.0
2010-05-24 14:55:00,20.9,20.9,20.88,20.88,251100.0,13.7491,13.7491,13.736,13.736,251100.0
2010-05-24 15:00:00,20.88,20.89,20.81,20.81,797400.0,13.736,13.7425,13.6899,13.6899,797400.0
2010-05-24 15:05:00,20.82,20.82,20.77,20.78,1348900.0,13.6965,13.6965,13.6636,13.6702,1348900.0
2010-05-24 15:10:00,20.78,20.8,20.75,20.8,819200.0,13.6702,13.6833,13.6504,13.6833,819200.0
2010-05-24 15:15:00,20.8,20.82,20.79,20.8,524700.0,13.6833,13.6965,13.6768,13.6833,524700.0
2010-05-24 15:20:00,20.8,20.82,20.79,20.81,653400.0,13.6833,13.6965,13.6768,13.6899,653400.0
2010-05-24 15:25:00,20.81,20.81,20.77,20.79,474400.0,13.6899,13.6899,13.6636,13.6768,474400.0
2010-05-24 15:30:00,20.78,20.85,20.76,20.83,578200.0,13.6702,13.7162,13.657,13.7031,578200.0
2010-05-24 15:35:00,20.83,20.85,20.81,20.84,578000.0,13.7031,13.7162,13.6899,13.7097,578000.0
2010-05-24 15:40:00,20.85,20.87,20.84,20.86,412600.0,13.7162,13.7294,13.7097,13.7228,412600.0
2010-05-24 15:45:00,20.87,20.87,20.75,20.76,1454100.0,13.7294,13.7294,13.6504,13.657,1454100.0
2010-05-24 15:50:00,20.76,20.77,20.66,20.69,2155900.0,13.657,13.6636,13.5912,13.611,2155900.0
2010-05-24 15:55:00,20.68,20.69,20.61,20.66,2240500.0,13.6044,13.611,13.5583,13.5912,2240500.0
2010-05-25 09:30:00,20.11,20.27,20.04,20.25,3892400.0,13.2294,13.3347,13.1834,13.3215,3892400.0
2010-05-25 09:35:00,20.26,20.26,20.1,20.15,2484600.0,13.3281,13.3281,13.2228,13.2557,2484600.0
2010-05-25 09:40:00,20.14,20.15,20.03,20.12,2374500.0,13.2492,13.2557,13.1768,13.236,2374500.0
2010-05-25 09:45:00,20.13,20.2,20.11,20.19,2212300.0,13.2426,13.2886,13.2294,13.2821,2212300.0
2010-05-25 09:50:00,20.19,20.21,20.12,20.16,2172500.0,13.2821,13.2952,13.236,13.2623,2172500.0
2010-05-25 09:55:00,20.15,20.22,20.14,20.18,1287400.0,13.2557,13.3018,13.2492,13.2755,1287400.0
2010-05-25 10:00:00,20.18,20.36,20.15,20.36,1739300.0,13.2755,13.3939,13.2557,13.3939,1739300.0
2010-05-25 10:05:00,20.36,20.38,20.27,20.35,2575400.0,13.3939,13.407,13.3347,13.3873,2575400.0
2010-05-25 10:10:00,20.35,20.42,20.33,20.39,2258200.0,13.3873,13.4334,13.3742,13.4136,2258200.0
2010-05-25 10:15:00,20.39,20.46,20.33,20.36,1692400.0,13.4136,13.4597,13.3742,13.3939,1692400.0
2010-05-25 10:20:00,20.38,20.41,20.28,20.4,1528200.0,13.407,13.4268,13.3413,13.4202,1528200.0
2010-05-25 10:25:00,20.41,20.45,20.37,20.38,1289400.0,13.4268,13.4531,13.4005,13.407,1289400.0
2010-05-25 10:30:00,20.37,20.43,20.36,20.38,995000.0,13.4005,13.4399,13.3939,13.407,995000.0
2010-05-25 10:35:00,20.38,20.47,20.36,20.44,1211500.0,13.407,13.4662,13.3939,13.4465,1211500.0
2010-05-25 10:40:00,20.43,20.44,20.35,20.35,1242800.0,13.4399,13.4465,13.3873,13.3873,1242800.0
2010-05-25 10:45:00,20.36,20.38,20.31,20.33,1084600.0,13.3939,13.407,13.361,13.3742,1084600.0
2010-05-25 10:50:00,20.34,20.38,20.3,20.34,1069800.0,13.3807,13.407,13.3544,13.3807,1069800.0
2010-05-25 10:55:00,20.34,20.38,20.32,20.37,529000.0,13.3807,13.407,13.3676,13.4005,529000.0
2010-05-25 11:00:00,20.36,20.41,20.34,20.39,704700.0,13.3939,13.4268,13.3807,13.4136,704700.0
2010-05-25 11:05:00,20.39,20.48,20.39,20.45,989000.0,13.4136,13.4728,13.4136,13.4531,989000.0
2010-05-25 11:10:00,20.44,20.45,20.36,20.39,866400.0,13.4465,13.4531,13.3939,13.4136,866400.0
2010-05-25 11:15:00,20.39,20.43,20.37,20.38,610100.0,13.4136,13.4399,13.4005,13.407,610100.0
2010-05-25 11:20:00,20.38,20.41,20.35,20.4,726400.0,13.407,13.4268,13.3873,13.4202,726400.0
2010-05-25 11:25:00,20.4,20.45,20.39,20.43,441600.0,13.4202,13.4531,13.4136,13.4399,441600.0
2010-05-25 11:30:00,20.42,20.43,20.36,20.37,601000.0,13.4334,13.4399,13.3939,13.4005,601000.0
2010-05-25 11:35:00,20.38,20.38,20.32,20.35,662100.0,13.407,13.407,13.3676,13.3873,662100.0
2010-05-25 11:40:00,20.36,20.41,20.34,20.37,836300.0,13.3939,13.4268,13.3807,13.4005,836300.0
2010-05-25 11:45:00,20.36,20.41,20.34,20.38,713400.0,13.3939,13.4268,13.3807,13.407,713400.0
2010-05-25 11:50:00,20.39,20.45,20.38,20.44,556100.0,13.4136,13.4531,13.407,13.4465,556100.0
2010-05-25 11:55:00,20.44,20.51,20.42,20.51,796300.0,13.4465,13.4926,13.4334,13.4926,796300.0
2010-05-25 12:00:00,20.51,20.55,20.49,20.53,693100.0,13.4926,13.5189,13.4794,13.5057,693100.0
2010-05-25 12:05:00,20.53,20.54,20.46,20.48,781700.0,13.5057,13.5123,13.4597,13.4728,781700.0
2010-05-25 12:10:00,20.48,20.58,20.46,20.58,716300.0,13.4728,13.5386,13.4597,13.5386,716300.0
2010-05-25 12:15:00,20.58,20.61,20.51,20.53,808000.0,13.5386,13.5583,13.4926,13.5057,808000.0
2010-05-25 12:20:00,20.53,20.53,20.46,20.46,595700.0,13.5057,13.5057,13.4597,13.4597,595700.0
2010-05-25 12:25:00,20.46,20.53,20.43,20.44,720200.0,13.4597,13.5057,13.4399,13.4465,720200.0
2010-05-25 12:30:00,20.44,20.49,20.41,20.43,511600.0,13.4465,13.4794,13.4268,13.4399,511600.0
2010-05-25 12:35:00,20.43,20.47,20.42,20.47,493700.0,13.4399,13.4662,13.4334,13.4662,493700.0
2010-05-25 12:40:00,20.46,20.47,20.39,20.41,823900.0,13.4597,13.4662,13.4136,13.4268,823900.0
2010-05-25 12:45:00,20.4,20.51,20.4,20.5,516200.0,13.4202,13.4926,13.4202,13.486,516200.0
2010-05-25 12:50:00,20.51,20.52,20.46,20.47,502000.0,13.4926,13.4991,13.4597,13.4662,502000.0
2010-05-25 12:55:00,20.48,20.51,20.46,20.51,353000.0,13.4728,13.4926,13.4597,13.4926,353000.0
2010-05-25 13:00:00,20.51,20.52,20.45,20.48,590200.0,13.4926,13.4991,13.4531,13.4728,590200.0
2010-05-25 13:05:00,20.47,20.48,20.4,20.4,623600.0,13.4662,13.4728,13.4202,13.4202,623600.0
2010-05-25 13:10:00,20.4,20.43,20.37,20.42,480700.0,13.4202,13.4399,13.4005,13.4334,480700.0
2010-05-25 13:15:00,20.42,20.42,20.37,20.4,495600.0,13.4334,13.4334,13.4005,13.4202,495600.0
2010-05-25 13:20:00,20.41,20.46,20.39,20.45,861000.0,13.4268,13.4597,13.4136,13.4531,861000.0
2010-05-25 13:25:00,20.44,20.47,20.43,20.47,418100.0,13.4465,13.4662,13.4399,13.4662,418100.0
2010-05-25 13:30:00,20.47,20.48,20.4,20.43,532900.0,13.4662,13.4728,13.4202,13.4399,532900.0
2010-05-25 13:35:00,20.43,20.45,20.37,20.4,515500.0,13.4399,13.4531,13.4005,13.4202,515500.0
2010-05-25 13:40:00,20.39,20.41,20.34,20.37,596200.0,13.4136,13.4268,13.3807,13.4005,596200.0
2010-05-25 13:45:00,20.37,20.41,20.36,20.39,353400.0,13.4005,13.4268,13.3939,13.4136,353400.0
2010-05-25 13:50:00,20.4,20.45,20.38,20.41,585800.0,13.4202,13.4531,13.407,13.4268,585800.0
2010-05-25 13:55:00,20.41,20.44,20.38,20.41,530900.0,13.4268,13.4465,13.407,13.4268,530900.0
2010-05-25 14:00:00,20.4,20.42,20.35,20.39,667900.0,13.4202,13.4334,13.3873,13.4136,667900.0
2010-05-25 14:05:00,20.4,20.47,20.39,20.4,948700.0,13.4202,13.4662,13.4136,13.4202,948700.0
2010-05-25 14:10:00,20.4,20.52,20.39,20.52,1980900.0,13.4202,13.4991,13.4136,13.4991,1980900.0
2010-05-25 14:15:00,20.52,20.57,20.49,20.56,665400.0,13.4991,13.532,13.4794,13.5255,665400.0
2010-05-25 14:20:00,20.55,20.57,20.49,20.52,633400.0,13.5189,13.532,13.4794,13.4991,633400.0
2010-05-25 14:25:00,20.53,20.63,20.52,20.56,888500.0,13.5057,13.5715,13.4991,13.5255,888500.0
2010-05-25 14:30:00,20.56,20.6,20.5,20.52,1221400.0,13.5255,13.5518,13.486,13.4991,1221400.0
2010-05-25 14:35:00,20.52,20.58,20.5,20.53,629100.0,13.4991,13.5386,13.486,13.5057,629100.0
2010-05-25 14:40:00,20.53,20.64,20.52,20.61,572200.0,13.5057,13.5781,13.4991,13.5583,572200.0
2010-05-25 14:45:00,20.61,20.7,20.6,20.69,1013500.0,13.5583,13.6176,13.5518,13.611,1013500.0
2010-05-25 14:50:00,20.69,20.7,20.62,20.66,977500.0,13.611,13.6176,13.5649,13.5912,977500.0
2010-05-25 14:55:00,20.67,20.67,20.6,20.64,1154200.0,13.5978,13.5978,13.5518,13.5781,1154200.0
2010-05-25 15:00:00,20.63,20.72,20.53,20.67,1447300.0,13.5715,13.6307,13.5057,13.5978,1447300.0
2010-05-25 15:05:00,20.67,20.75,20.67,20.74,1449700.0,13.5978,13.6504,13.5978,13.6439,1449700.0
2010-05-25 15:10:00,20.74,20.75,20.65,20.67,1459300.0,13.6439,13.6504,13.5847,13.5978,1459300.0
2010-05-25 15:15:00,20.67,20.71,20.64,20.67,1239600.0,13.5978,13.6241,13.5781,13.5978,1239600.0
2010-05-25 15:20:00,20.68,20.83,20.67,20.81,1734000.0,13.6044,13.7031,13.5978,13.6899,1734000.0
2010-05-25 15:25:00,20.81,20.84,20.75,20.82,1155600.0,13.6899,13.7097,13.6504,13.6965,1155600.0
2010-05-25 15:30:00,20.81,20.84,20.77,20.81,1792100.0,13.6899,13.7097,13.6636,13.6899,1792100.0
2010-05-25 15:35:00,20.81,20.82,20.72,20.73,2116500.0,13.6899,13.6965,13.6307,13.6373,2116500.0
2010-05-25 15:40:00,20.73,20.82,20.72,20.76,1291100.0,13.6373,13.6965,13.6307,13.657,1291100.0
2010-05-25 15:45:00,20.76,20.84,20.72,20.84,2356100.0,13.657,13.7097,13.6307,13.7097,2356100.0
2010-05-25 15:50:00,20.83,20.84,20.72,20.77,2692700.0,13.7031,13.7097,13.6307,13.6636,2692700.0
2010-05-25 15:55:00,20.77,20.87,20.77,20.85,3322300.0,13.6636,13.7294,13.6636,13.7162,3322300.0
2010-05-26 09:30:00,21.1,21.27,21.02,21.25,4471800.0,13.8807,13.9925,13.8281,13.9794,4471800.0
2010-05-26 09:35:00,21.25,21.32,21.24,21.3,3416900.0,13.9794,14.0254,13.9728,14.0123,3416900.0
2010-05-26 09:40:00,21.3,21.37,21.28,21.37,3118100.0,14.0123,14.0583,13.9991,14.0583,3118100.0
2010-05-26 09:45:00,21.37,21.37,21.24,21.26,2438300.0,14.0583,14.0583,13.9728,13.986,2438300.0
2010-05-26 09:50:00,21.25,21.32,21.24,21.32,982800.0,13.9794,14.0254,13.9728,14.0254,982800.0
2010-05-26 09:55:00,21.33,21.44,21.32,21.41,1481600.0,14.032,14.1044,14.0254,14.0846,1481600.0
2010-05-26 10:00:00,21.41,21.49,21.4,21.42,1943800.0,14.0846,14.1373,14.0781,14.0912,1943800.0
2010-05-26 10:05:00,21.42,21.42,21.33,21.35,1169800.0,14.0912,14.0912,14.032,14.0452,1169800.0
2010-05-26 10:10:00,21.36,21.39,21.31,21.38,805000.0,14.0517,14.0715,14.0188,14.0649,805000.0
2010-05-26 10:15:00,21.39,21.44,21.36,21.41,689300.0,14.0715,14.1044,14.0517,14.0846,689300.0
2010-05-26 10:20:00,21.41,21.43,21.33,21.43,1425000.0,14.0846,14.0978,14.032,14.0978,1425000.0
2010-05-26 10:25:00,21.43,21.43,21.37,21.38,627100.0,14.0978,14.0978,14.0583,14.0649,627100.0
2010-05-26 10:30:00,21.37,21.39,21.3,21.38,1029600.0,14.0583,14.0715,14.0123,14.0649,1029600.0
2010-05-26 10:35:00,21.38,21.5,21.35,21.45,1563800.0,14.0649,14.1438,14.0452,14.1109,1563800.0
2010-05-26 10:40:00,21.45,21.48,21.42,21.44,777200.0,14.1109,14.1307,14.0912,14.1044,777200.0
2010-05-26 10:45:00,21.43,21.45,21.38,21.4,689800.0,14.0978,14.1109,14.0649,14.0781,689800.0
2010-05-26 10:50:00,21.39,21.43,21.33,21.34,967300.0,14.0715,14.0978,14.032,14.0386,967300.0
2010-05-26 10:55:00,21.34,21.39,21.29,21.35,1320000.0,14.0386,14.0715,14.0057,14.0452,1320000.0
2010-05-26 11:00:00,21.35,21.35,21.25,21.28,647200.0,14.0452,14.0452,13.9794,13.9991,647200.0
2010-05-26 11:05:00,21.28,21.36,21.25,21.35,930600.0,13.9991,14.0517,13.9794,14.0452,930600.0
2010-05-26 11:10:00,21.35,21.41,21.34,21.38,937100.0,14.0452,14.0846,14.0386,14.0649,937100.0
2010-05-26 11:15:00,21.37,21.39,21.36,21.39,432800.0,14.0583,14.0715,14.0517,14.0715,432800.0
2010-05-26 11:20:00,21.39,21.39,21.32,21.35,946400.0,14.0715,14.0715,14.0254,14.0452,946400.0
2010-05-26 11:25:00,21.34,21.36,21.22,21.25,1101700.0,14.0386,14.0517,13.9596,13.9794,1101700.0
2010-05-26 11:30:00,21.24,21.3,21.24,21.29,918400.0,13.9728,14.0123,13.9728,14.0057,918400.0
2010-05-26 11:35:00,21.29,21.31,21.24,21.25,775100.0,14.0057,14.0188,13.9728,13.9794,775100.0
2010-05-26 11:40:00,21.24,21.29,21.23,21.23,976000.0,13.9728,14.0057,13.9662,13.9662,976000.0
2010-05-26 11:45:00,21.23,21.28,21.17,21.22,728200.0,13.9662,13.9991,13.9267,13.9596,728200.0
2010-05-26 11:50:00,21.22,21.24,21.18,21.22,831600.0,13.9596,13.9728,13.9333,13.9596,831600.0
2010-05-26 11:55:00,21.22,21.26,21.22,21.24,608200.0,13.9596,13.986,13.9596,13.9728,608200.0
2010-05-26 12:00:00,21.24,21.25,21.2,21.25,404600.0,13.9728,13.9794,13.9465,13.9794,404600.0
2010-05-26 12:05:00,21.25,21.29,21.25,21.27,464500.0,13.9794,14.0057,13.9794,13.9925,464500.0
2010-05-26 12:10:00,21.27,21.27,21.22,21.22,271800.0,13.9925,13.9925,13.9596,13.9596,271800.0
2010-05-26 12:15:00,21.21,21.28,21.21,21.25,288400.0,13.9531,13.9991,13.9531,13.9794,288400.0
2010-05-26 12:20:00,21.26,21.31,21.25,21.28,359300.0,13.986,14.0188,13.9794,13.9991,359300.0
2010-05-26 12:25:00,21.27,21.29,21.21,21.23,344300.0,13.9925,14.0057,13.9531,13.9662,344300.0
2010-05-26 12:30:00,21.22,21.24,21.2,21.22,415100.0,13.9596,13.9728,13.9465,13.9596,415100.0
2010-05-26 12:35:00,21.22,21.25,21.21,21.24,202700.0,13.9596,13.9794,13.9531,13.9728,202700.0
2010-05-26 12:40:00,21.24,21.24,21.16,21.19,496000.0,13.9728,13.9728,13.9202,13.9399,496000.0
2010-05-26 12:45:00,21.19,21.25,21.18,21.2,412800.0,13.9399,13.9794,13.9333,13.9465,412800.0
2010-05-26 12:50:00,21.2,21.27,21.19,21.26,600400.0,13.9465,13.9925,13.9399,13.986,600400.0
2010-05-26 12:55:00,21.26,21.27,21.24,21.27,292700.0,13.986,13.9925,13.9728,13.9925,292700.0
2010-05-26 13:00:00,21.27,21.27,21.24,21.26,285400.0,13.9925,13.9925,13.9728,13.986,285400.0
2010-05-26 13:05:00,21.25,21.28,21.23,21.26,353100.0,13.9794,13.9991,13.9662,13.986,353100.0
2010-05-26 13:10:00,21.26,21.27,21.2,21.22,332700.0,13.986,13.9925,13.9465,13.9596,332700.0
2010-05-26 13:15:00,21.22,21.25,21.2,21.2,338500.0,13.9596,13.9794,13.9465,13.9465,338500.0
2010-05-26 13:20:00,21.2,21.26,21.2,21.25,337300.0,13.9465,13.986,13.9465,13.9794,337300.0
2010-05-26 13:25:00,21.25,21.27,21.22,21.23,442000.0,13.9794,13.9925,13.9596,13.9662,442000.0
2010-05-26 13:30:00,21.23,21.26,21.22,21.26,210600.0,13.9662,13.986,13.9596,13.986,210600.0
2010-05-26 13:35:00,21.26,21.31,21.25,21.3,658600.0,13.986,14.0188,13.9794,14.0123,658600.0
2010-05-26 13:40:00,21.29,21.32,21.28,21.31,543600.0,14.0057,14.0254,13.9991,14.0188,543600.0
2010-05-26 13:45:00,21.31,21.32,21.27,21.29,373600.0,14.0188,14.0254,13.9925,14.0057,373600.0
2010-05-26 13:50:00,21.29,21.31,21.27,21.3,399800.0,14.0057,14.0188,13.9925,14.0123,399800.0
2010-05-26 13:55:00,21.29,21.31,21.25,21.27,522300.0,14.0057,14.0188,13.9794,13.9925,522300.0
2010-05-26 14:00:00,21.26,21.29,21.23,21.23,635600.0,13.986,14.0057,13.9662,13.9662,635600.0
2010-05-26 14:05:00,21.23,21.29,21.23,21.27,514500.0,13.9662,14.0057,13.9662,13.9925,514500.0
2010-05-26 14:10:00,21.27,21.3,21.23,21.24,731400.0,13.9925,14.0123,13.9662,13.9728,731400.0
2010-05-26 14:15:00,21.24,21.26,21.23,21.25,393600.0,13.9728,13.986,13.9662,13.9794,393600.0
2010-05-26 14:20:00,21.26,21.3,21.23,21.27,1219300.0,13.986,14.0123,13.9662,13.9925,1219300.0
2010-05-26 14:25:00,21.28,21.29,21.22,21.26,647200.0,13.9991,14.0057,13.9596,13.986,647200.0
2010-05-26 14:30:00,21.26,21.27,21.14,21.18,857500.0,13.986,13.9925,13.907,13.9333,857500.0
2010-05-26 14:35:00,21.18,21.19,21.11,21.18,701300.0,13.9333,13.9399,13.8873,13.9333,701300.0
2010-05-26 14:40:00,21.18,21.2,21.14,21.16,695000.0,13.9333,13.9465,13.907,13.9202,695000.0
2010-05-26 14:45:00,21.16,21.17,21.1,21.13,794600.0,13.9202,13.9267,13.8807,13.9004,794600.0
2010-05-26 14:50:00,21.13,21.14,21.06,21.08,518800.0,13.9004,13.907,13.8544,13.8675,518800.0
2010-05-26 14:55:00,21.08,21.25,21.08,21.14,593700.0,13.8675,13.9794,13.8675,13.907,593700.0
2010-05-26 15:00:00,21.13,21.19,21.13,21.14,928500.0,13.9004,13.9399,13.9004,13.907,928500.0
2010-05-26 15:05:00,21.14,21.16,21.07,21.09,1017900.0,13.907,13.9202,13.861,13.8741,1017900.0
2010-05-26 15:10:00,21.08,21.12,21.07,21.11,1237700.0,13.8675,13.8939,13.861,13.8873,1237700.0
2010-05-26 15:15:00,21.11,21.12,21.0,21.0,1179100.0,13.8873,13.8939,13.8149,13.8149,1179100.0
2010-05-26 15:20:00,21.01,21.04,20.93,20.94,1292800.0,13.8215,13.8412,13.7689,13.7754,1292800.0
2010-05-26 15:25:00,20.94,20.94,20.73,20.84,2562700.0,13.7754,13.7754,13.6373,13.7097,2562700.0
2010-05-26 15:30:00,20.83,20.87,20.76,20.77,2425400.0,13.7031,13.7294,13.657,13.6636,2425400.0
2010-05-26 15:35:00,20.77,20.87,20.71,20.85,2540900.0,13.6636,13.7294,13.6241,13.7162,2540900.0
2010-05-26 15:40:00,20.85,20.91,20.83,20.86,2509100.0,13.7162,13.7557,13.7031,13.7228,2509100.0
2010-05-26 15:45:00,20.86,20.87,20.73,20.78,2772800.0,13.7228,13.7294,13.6373,13.6702,2772800.0
2010-05-26 15:50:00,20.78,20.84,20.75,20.81,2124500.0,13.6702,13.7097,13.6504,13.6899,2124500.0
2010-05-26 15:55:00,20.81,20.83,20.7,20.7,3844000.0,13.6899,13.7031,13.6176,13.6176,3844000.0
2010-05-27 09:30:00,21.17,21.45,21.12,21.3,4781000.0,13.9267,14.1109,13.8939,14.0123,4781000.0
2010-05-27 09:35:00,21.3,21.38,21.29,21.35,2272700.0,14.0123,14.0649,14.0057,14.0452,2272700.0
2010-05-27 09:40:00,21.34,21.54,21.34,21.49,3107800.0,14.0386,14.1702,14.0386,14.1373,3107800.0
2010-05-27 09:45:00,21.49,21.54,21.47,21.52,1768200.0,14.1373,14.1702,14.1241,14.157,1768200.0
2010-05-27 09:50:00,21.52,21.54,21.46,21.52,2110700.0,14.157,14.1702,14.1175,14.157,2110700.0
2010-05-27 09:55:00,21.52,21.6,21.5,21.54,2137500.0,14.157,14.2096,14.1438,14.1702,2137500.0
2010-05-27 10:00:00,21.54,21.55,21.47,21.53,1012300.0,14.1702,14.1767,14.1241,14.1636,1012300.0
2010-05-27 10:05:00,21.53,21.57,21.52,21.53,1577700.0,14.1636,14.1899,14.157,14.1636,1577700.0
2010-05-27 10:10:00,21.53,21.64,21.52,21.61,1974100.0,14.1636,14.2359,14.157,14.2162,1974100.0
2010-05-27 10:15:00,21.61,21.62,21.54,21.6,1129100.0,14.2162,14.2228,14.1702,14.2096,1129100.0
2010-05-27 10:20:00,21.59,21.63,21.56,21.6,1468500.0,14.203,14.2294,14.1833,14.2096,1468500.0
2010-05-27 10:25:00,21.6,21.68,21.59,21.67,1574100.0,14.2096,14.2623,14.203,14.2557,1574100.0
2010-05-27 10:30:00,21.68,21.71,21.65,21.68,1439600.0,14.2623,14.282,14.2425,14.2623,1439600.0
2010-05-27 10:35:00,21.68,21.7,21.61,21.62,773900.0,14.2623,14.2754,14.2162,14.2228,773900.0
2010-05-27 10:40:00,21.61,21.62,21.59,21.61,817800.0,14.2162,14.2228,14.203,14.2162,817800.0
2010-05-27 10:45:00,21.61,21.61,21.53,21.58,871600.0,14.2162,14.2162,14.1636,14.1965,871600.0
2010-05-27 10:50:00,21.58,21.64,21.55,21.63,1029600.0,14.1965,14.2359,14.1767,14.2294,1029600.0
2010-05-27 10:55:00,21.63,21.64,21.57,21.57,339500.0,14.2294,14.2359,14.1899,14.1899,339500.0
2010-05-27 11:00:00,21.57,21.64,21.57,21.62,433400.0,14.1899,14.2359,14.1899,14.2228,433400.0
2010-05-27 11:05:00,21.62,21.62,21.55,21.57,1293100.0,14.2228,14.2228,14.1767,14.1899,1293100.0
2010-05-27 11:10:00,21.57,21.6,21.55,21.58,1462300.0,14.1899,14.2096,14.1767,14.1965,1462300.0
2010-05-27 11:15:00,21.57,21.64,21.55,21.62,1053700.0,14.1899,14.2359,14.1767,14.2228,1053700.0
2010-05-27 11:20:00,21.62,21.65,21.6,21.65,518400.0,14.2228,14.2425,14.2096,14.2425,518400.0
2010-05-27 11:25:00,21.64,21.69,21.63,21.68,772200.0,14.2359,14.2688,14.2294,14.2623,772200.0
2010-05-27 11:30:00,21.68,21.7,21.63,21.65,752900.0,14.2623,14.2754,14.2294,14.2425,752900.0
2010-05-27 11:35:00,21.65,21.67,21.62,21.62,810300.0,14.2425,14.2557,14.2228,14.2228,810300.0
2010-05-27 11:40:00,21.62,21.65,21.61,21.63,594900.0,14.2228,14.2425,14.2162,14.2294,594900.0
2010-05-27 11:45:00,21.63,21.64,21.61,21.62,387800.0,14.2294,14.2359,14.2162,14.2228,387800.0
2010-05-27 11:50:00,21.63,21.68,21.62,21.65,394000.0,14.2294,14.2623,14.2228,14.2425,394000.0
2010-05-27 11:55:00,21.66,21.68,21.63,21.67,604100.0,14.2491,14.2623,14.2294,14.2557,604100.0
2010-05-27 12:00:00,21.67,21.68,21.64,21.68,441900.0,14.2557,14.2623,14.2359,14.2623,441900.0
2010-05-27 12:05:00,21.67,21.69,21.66,21.67,467400.0,14.2557,14.2688,14.2491,14.2557,467400.0
2010-05-27 12:10:00,21.66,21.69,21.66,21.69,309200.0,14.2491,14.2688,14.2491,14.2688,309200.0
2010-05-27 12:15:00,21.68,21.69,21.65,21.67,747500.0,14.2623,14.2688,14.2425,14.2557,747500.0
2010-05-27 12:20:00,21.67,21.67,21.63,21.66,849700.0,14.2557,14.2557,14.2294,14.2491,849700.0
2010-05-27 12:25:00,21.66,21.67,21.64,21.65,461600.0,14.2491,14.2557,14.2359,14.2425,461600.0
2010-05-27 12:30:00,21.65,21.69,21.64,21.68,493400.0,14.2425,14.2688,14.2359,14.2623,493400.0
2010-05-27 12:35:00,21.68,21.71,21.68,21.7,650100.0,14.2623,14.282,14.2623,14.2754,650100.0
2010-05-27 12:40:00,21.7,21.72,21.66,21.67,324700.0,14.2754,14.2886,14.2491,14.2557,324700.0
2010-05-27 12:45:00,21.67,21.7,21.67,21.67,362100.0,14.2557,14.2754,14.2557,14.2557,362100.0
2010-05-27 12:50:00,21.68,21.69,21.65,21.66,256300.0,14.2623,14.2688,14.2425,14.2491,256300.0
2010-05-27 12:55:00,21.65,21.69,21.65,21.67,465400.0,14.2425,14.2688,14.2425,14.2557,465400.0
2010-05-27 13:00:00,21.66,21.67,21.64,21.65,611800.0,14.2491,14.2557,14.2359,14.2425,611800.0
2010-05-27 13:05:00,21.66,21.66,21.61,21.64,959700.0,14.2491,14.2491,14.2162,14.2359,959700.0
2010-05-27 13:10:00,21.64,21.66,21.62,21.65,440000.0,14.2359,14.2491,14.2228,14.2425,440000.0
2010-05-27 13:15:00,21.65,21.7,21.64,21.69,768800.0,14.2425,14.2754,14.2359,14.2688,768800.0
2010-05-27 13:20:00,21.7,21.72,21.67,21.67,1040300.0,14.2754,14.2886,14.2557,14.2557,1040300.0
2010-05-27 13:25:00,21.67,21.69,21.66,21.67,389400.0,14.2557,14.2688,14.2491,14.2557,389400.0
2010-05-27 13:30:00,21.67,21.68,21.65,21.68,315400.0,14.2557,14.2623,14.2425,14.2623,315400.0
2010-05-27 13:35:00,21.68,21.72,21.67,21.7,436400.0,14.2623,14.2886,14.2557,14.2754,436400.0
2010-05-27 13:40:00,21.7,21.71,21.66,21.67,238100.0,14.2754,14.282,14.2491,14.2557,238100.0
2010-05-27 13:45:00,21.67,21.67,21.65,21.66,247900.0,14.2557,14.2557,14.2425,14.2491,247900.0
2010-05-27 13:50:00,21.66,21.67,21.64,21.66,525600.0,14.2491,14.2557,14.2359,14.2491,525600.0
2010-05-27 13:55:00,21.67,21.69,21.66,21.67,433300.0,14.2557,14.2688,14.2491,14.2557,433300.0
2010-05-27 14:00:00,21.67,21.68,21.64,21.65,278100.0,14.2557,14.2623,14.2359,14.2425,278100.0
2010-05-27 14:05:00,21.65,21.71,21.65,21.71,627800.0,14.2425,14.282,14.2425,14.282,627800.0
2010-05-27 14:10:00,21.7,21.74,21.69,21.73,975300.0,14.2754,14.3017,14.2688,14.2951,975300.0
2010-05-27 14:15:00,21.73,21.74,21.72,21.74,418200.0,14.2951,14.3017,14.2886,14.3017,418200.0
2010-05-27 14:20:00,21.73,21.8,21.73,21.78,987300.0,14.2951,14.3412,14.2951,14.328,987300.0
2010-05-27 14:25:00,21.78,21.79,21.76,21.77,500300.0,14.328,14.3346,14.3149,14.3215,500300.0
2010-05-27 14:30:00,21.76,21.77,21.74,21.75,981700.0,14.3149,14.3215,14.3017,14.3083,981700.0
2010-05-27 14:35:00,21.76,21.77,21.75,21.75,671800.0,14.3149,14.3215,14.3083,14.3083,671800.0
2010-05-27 14:40:00,21.75,21.76,21.74,21.74,574500.0,14.3083,14.3149,14.3017,14.3017,574500.0
2010-05-27 14:45:00,21.75,21.75,21.71,21.74,715300.0,14.3083,14.3083,14.282,14.3017,715300.0
2010-05-27 14:50:00,21.74,21.74,21.67,21.68,493400.0,14.3017,14.3017,14.2557,14.2623,493400.0
2010-05-27 14:55:00,21.68,21.7,21.68,21.68,297600.0,14.2623,14.2754,14.2623,14.2623,297600.0
2010-05-27 15:00:00,21.68,21.69,21.66,21.68,662500.0,14.2623,14.2688,14.2491,14.2623,662500.0
2010-05-27 15:05:00,21.68,21.7,21.67,21.7,272900.0,14.2623,14.2754,14.2557,14.2754,272900.0
2010-05-27 15:10:00,21.7,21.73,21.67,21.72,1173300.0,14.2754,14.2951,14.2557,14.2886,1173300.0
2010-05-27 15:15:00,21.72,21.78,21.71,21.73,687900.0,14.2886,14.328,14.282,14.2951,687900.0
2010-05-27 15:20:00,21.74,21.74,21.69,21.7,525100.0,14.3017,14.3017,14.2688,14.2754,525100.0
2010-05-27 15:25:00,21.71,21.71,21.65,21.68,867900.0,14.282,14.282,14.2425,14.2623,867900.0
2010-05-27 15:30:00,21.68,21.71,21.68,21.7,390500.0,14.2623,14.282,14.2623,14.2754,390500.0
2010-05-27 15:35:00,21.7,21.74,21.7,21.74,816800.0,14.2754,14.3017,14.2754,14.3017,816800.0
2010-05-27 15:40:00,21.74,21.8,21.72,21.79,2060500.0,14.3017,14.3412,14.2886,14.3346,2060500.0
2010-05-27 15:45:00,21.79,21.79,21.74,21.77,871200.0,14.3346,14.3346,14.3017,14.3215,871200.0
2010-05-27 15:50:00,21.76,21.77,21.73,21.75,2186600.0,14.3149,14.3215,14.2951,14.3083,2186600.0
2010-05-27 15:55:00,21.75,21.78,21.75,21.77,5055000.0,14.3083,14.328,14.3083,14.3215,5055000.0
2010-05-28 09:30:00,21.68,21.74,21.65,21.69,1685500.0,14.2623,14.3017,14.2425,14.2688,1685500.0
2010-05-28 09:35:00,21.69,21.7,21.56,21.62,2981100.0,14.2688,14.2754,14.1833,14.2228,2981100.0
2010-05-28 09:40:00,21.62,21.63,21.55,21.56,1610800.0,14.2228,14.2294,14.1767,14.1833,1610800.0
2010-05-28 09:45:00,21.56,21.71,21.55,21.68,1276800.0,14.1833,14.282,14.1767,14.2623,1276800.0
2010-05-28 09:50:00,21.69,21.69,21.59,21.61,879100.0,14.2688,14.2688,14.203,14.2162,879100.0
2010-05-28 09:55:00,21.62,21.67,21.56,21.65,1115100.0,14.2228,14.2557,14.1833,14.2425,1115100.0
2010-05-28 10:00:00,21.64,21.73,21.63,21.73,881600.0,14.2359,14.2951,14.2294,14.2951,881600.0
2010-05-28 10:05:00,21.73,21.75,21.67,21.68,1853900.0,14.2951,14.3083,14.2557,14.2623,1853900.0
2010-05-28 10:10:00,21.68,21.68,21.6,21.63,1138200.0,14.2623,14.2623,14.2096,14.2294,1138200.0
2010-05-28 10:15:00,21.64,21.67,21.61,21.66,1144700.0,14.2359,14.2557,14.2162,14.2491,1144700.0
2010-05-28 10:20:00,21.66,21.68,21.63,21.65,1765800.0,14.2491,14.2623,14.2294,14.2425,1765800.0
2010-05-28 10:25:00,21.65,21.68,21.63,21.64,830000.0,14.2425,14.2623,14.2294,14.2359,830000.0
2010-05-28 10:30:00,21.63,21.67,21.61,21.67,917200.0,14.2294,14.2557,14.2162,14.2557,917200.0
2010-05-28 10:35:00,21.67,21.7,21.63,21.63,1220200.0,14.2557,14.2754,14.2294,14.2294,1220200.0
2010-05-28 10:40:00,21.63,21.66,21.54,21.55,1940600.0,14.2294,14.2491,14.1702,14.1767,1940600.0
2010-05-28 10:45:00,21.56,21.57,21.44,21.44,1523600.0,14.1833,14.1899,14.1044,14.1044,1523600.0
2010-05-28 10:50:00,21.45,21.53,21.44,21.52,2050400.0,14.1109,14.1636,14.1044,14.157,2050400.0
2010-05-28 10:55:00,21.53,21.55,21.51,21.52,405500.0,14.1636,14.1767,14.1504,14.157,405500.0
2010-05-28 11:00:00,21.52,21.53,21.47,21.52,845500.0,14.157,14.1636,14.1241,14.157,845500.0
2010-05-28 11:05:00,21.51,21.51,21.47,21.48,957500.0,14.1504,14.1504,14.1241,14.1307,957500.0
2010-05-28 11:10:00,21.47,21.5,21.39,21.4,995000.0,14.1241,14.1438,14.0715,14.0781,995000.0
2010-05-28 11:15:00,21.4,21.45,21.39,21.42,962800.0,14.0781,14.1109,14.0715,14.0912,962800.0
2010-05-28 11:20:00,21.42,21.46,21.41,21.45,937700.0,14.0912,14.1175,14.0846,14.1109,937700.0
2010-05-28 11:25:00,21.45,21.5,21.44,21.49,663400.0,14.1109,14.1438,14.1044,14.1373,663400.0
2010-05-28 11:30:00,21.49,21.5,21.46,21.47,445800.0,14.1373,14.1438,14.1175,14.1241,445800.0
2010-05-28 11:35:00,21.46,21.48,21.45,21.47,765800.0,14.1175,14.1307,14.1109,14.1241,765800.0
2010-05-28 11:40:00,21.48,21.53,21.47,21.5,341800.0,14.1307,14.1636,14.1241,14.1438,341800.0
2010-05-28 11:45:00,21.5,21.54,21.49,21.52,291700.0,14.1438,14.1702,14.1373,14.157,291700.0
2010-05-28 11:50:00,21.52,21.54,21.49,21.5,757700.0,14.157,14.1702,14.1373,14.1438,757700.0
2010-05-28 11:55:00,21.5,21.51,21.47,21.5,238400.0,14.1438,14.1504,14.1241,14.1438,238400.0
2010-05-28 12:00:00,21.5,21.54,21.47,21.49,590100.0,14.1438,14.1702,14.1241,14.1373,590100.0
2010-05-28 12:05:00,21.49,21.53,21.48,21.53,371500.0,14.1373,14.1636,14.1307,14.1636,371500.0
2010-05-28 12:10:00,21.52,21.55,21.52,21.54,178800.0,14.157,14.1767,14.157,14.1702,178800.0
2010-05-28 12:15:00,21.54,21.55,21.53,21.55,199400.0,14.1702,14.1767,14.1636,14.1767,199400.0
2010-05-28 12:20:00,21.55,21.58,21.54,21.56,380000.0,14.1767,14.1965,14.1702,14.1833,380000.0
2010-05-28 12:25:00,21.55,21.58,21.55,21.57,158000.0,14.1767,14.1965,14.1767,14.1899,158000.0
2010-05-28 12:30:00,21.57,21.58,21.55,21.56,264800.0,14.1899,14.1965,14.1767,14.1833,264800.0
2010-05-28 12:35:00,21.57,21.57,21.35,21.35,1357100.0,14.1899,14.1899,14.0452,14.0452,1357100.0
2010-05-28 12:40:00,21.35,21.4,21.27,21.28,1865300.0,14.0452,14.0781,13.9925,13.9991,1865300.0
2010-05-28 12:45:00,21.27,21.36,21.23,21.34,1531700.0,13.9925,14.0517,13.9662,14.0386,1531700.0
2010-05-28 12:50:00,21.34,21.42,21.32,21.42,809700.0,14.0386,14.0912,14.0254,14.0912,809700.0
2010-05-28 12:55:00,21.41,21.42,21.37,21.4,481500.0,14.0846,14.0912,14.0583,14.0781,481500.0
2010-05-28 13:00:00,21.4,21.45,21.4,21.41,358400.0,14.0781,14.1109,14.0781,14.0846,358400.0
2010-05-28 13:05:00,21.42,21.44,21.39,21.42,503800.0,14.0912,14.1044,14.0715,14.0912,503800.0
2010-05-28 13:10:00,21.43,21.46,21.41,21.45,552300.0,14.0978,14.1175,14.0846,14.1109,552300.0
2010-05-28 13:15:00,21.44,21.5,21.42,21.48,575900.0,14.1044,14.1438,14.0912,14.1307,575900.0
2010-05-28 13:20:00,21.48,21.48,21.44,21.47,360300.0,14.1307,14.1307,14.1044,14.1241,360300.0
2010-05-28 13:25:00,21.47,21.5,21.46,21.48,316800.0,14.1241,14.1438,14.1175,14.1307,316800.0
2010-05-28 13:30:00,21.48,21.49,21.43,21.45,333400.0,14.1307,14.1373,14.0978,14.1109,333400.0
2010-05-28 13:35:00,21.44,21.46,21.42,21.44,234500.0,14.1044,14.1175,14.0912,14.1044,234500.0
2010-05-28 13:40:00,21.44,21.45,21.42,21.45,150000.0,14.1044,14.1109,14.0912,14.1109,150000.0
2010-05-28 13:45:00,21.44,21.45,21.35,21.39,403000.0,14.1044,14.1109,14.0452,14.0715,403000.0
2010-05-28 13:50:00,21.39,21.43,21.39,21.41,306900.0,14.0715,14.0978,14.0715,14.0846,306900.0
2010-05-28 13:55:00,21.42,21.44,21.34,21.35,639400.0,14.0912,14.1044,14.0386,14.0452,639400.0
2010-05-28 14:00:00,21.35,21.36,21.3,21.32,768800.0,14.0452,14.0517,14.0123,14.0254,768800.0
2010-05-28 14:05:00,21.32,21.34,21.26,21.32,940000.0,14.0254,14.0386,13.986,14.0254,940000.0
2010-05-28 14:10:00,21.33,21.37,21.31,21.36,502800.0,14.032,14.0583,14.0188,14.0517,502800.0
2010-05-28 14:15:00,21.36,21.39,21.34,21.36,315300.0,14.0517,14.0715,14.0386,14.0517,315300.0
2010-05-28 14:20:00,21.36,21.37,21.33,21.35,386700.0,14.0517,14.0583,14.032,14.0452,386700.0
2010-05-28 14:25:00,21.34,21.41,21.34,21.39,577300.0,14.0386,14.0846,14.0386,14.0715,577300.0
2010-05-28 14:30:00,21.4,21.41,21.37,21.38,483900.0,14.0781,14.0846,14.0583,14.0649,483900.0
2010-05-28 14:35:00,21.38,21.44,21.35,21.42,864100.0,14.0649,14.1044,14.0452,14.0912,864100.0
2010-05-28 14:40:00,21.42,21.44,21.41,21.43,437700.0,14.0912,14.1044,14.0846,14.0978,437700.0
2010-05-28 14:45:00,21.43,21.52,21.43,21.5,1379600.0,14.0978,14.157,14.0978,14.1438,1379600.0
2010-05-28 14:50:00,21.49,21.55,21.48,21.53,1543000.0,14.1373,14.1767,14.1307,14.1636,1543000.0
2010-05-28 14:55:00,21.53,21.53,21.48,21.52,551100.0,14.1636,14.1636,14.1307,14.157,551100.0
2010-05-28 15:00:00,21.51,21.53,21.47,21.49,518000.0,14.1504,14.1636,14.1241,14.1373,518000.0
2010-05-28 15:05:00,21.5,21.53,21.46,21.47,439100.0,14.1438,14.1636,14.1175,14.1241,439100.0
2010-05-28 15:10:00,21.47,21.5,21.46,21.47,386500.0,14.1241,14.1438,14.1175,14.1241,386500.0
2010-05-28 15:15:00,21.47,21.51,21.45,21.5,805500.0,14.1241,14.1504,14.1109,14.1438,805500.0
2010-05-28 15:20:00,21.5,21.56,21.49,21.53,834200.0,14.1438,14.1833,14.1373,14.1636,834200.0
2010-05-28 15:25:00,21.52,21.55,21.5,21.55,885400.0,14.157,14.1767,14.1438,14.1767,885400.0
2010-05-28 15:30:00,21.55,21.63,21.54,21.59,1499500.0,14.1767,14.2294,14.1702,14.203,1499500.0
2010-05-28 15:35:00,21.59,21.6,21.55,21.57,510900.0,14.203,14.2096,14.1767,14.1899,510900.0
2010-05-28 15:40:00,21.57,21.6,21.53,21.58,814900.0,14.1899,14.2096,14.1636,14.1965,814900.0
2010-05-28 15:45:00,21.58,21.58,21.41,21.56,1827200.0,14.1965,14.1965,14.0846,14.1833,1827200.0
2010-05-28 15:50:00,21.55,21.59,21.5,21.57,1530000.0,14.1767,14.203,14.1438,14.1899,1530000.0
2010-05-28 15:55:00,21.57,21.57,21.39,21.42,2061600.0,14.1899,14.1899,14.0715,14.0912,2061600.0
2010-06-01 09:30:00,21.3,21.56,21.29,21.46,2628100.0,14.0123,14.1833,14.0057,14.1175,2628100.0
2010-06-01 09:35:00,21.45,21.47,21.33,21.35,1458300.0,14.1109,14.1241,14.032,14.0452,1458300.0
2010-06-01 09:40:00,21.36,21.42,21.3,21.38,1312600.0,14.0517,14.0912,14.0123,14.0649,1312600.0
2010-06-01 09:45:00,21.38,21.41,21.3,21.4,743000.0,14.0649,14.0846,14.0123,14.0781,743000.0
2010-06-01 09:50:00,21.4,21.44,21.36,21.41,1171400.0,14.0781,14.1044,14.0517,14.0846,1171400.0
2010-06-01 09:55:00,21.41,21.45,21.39,21.39,916200.0,14.0846,14.1109,14.0715,14.0715,916200.0
2010-06-01 10:00:00,21.4,21.47,21.4,21.45,1484900.0,14.0781,14.1241,14.0781,14.1109,1484900.0
2010-06-01 10:05:00,21.45,21.49,21.44,21.48,713300.0,14.1109,14.1373,14.1044,14.1307,713300.0
2010-06-01 10:10:00,21.47,21.52,21.46,21.49,829200.0,14.1241,14.157,14.1175,14.1373,829200.0
2010-06-01 10:15:00,21.49,21.55,21.49,21.55,786300.0,14.1373,14.1767,14.1373,14.1767,786300.0
2010-06-01 10:20:00,21.55,21.63,21.51,21.63,943600.0,14.1767,14.2294,14.1504,14.2294,943600.0
2010-06-01 10:25:00,21.62,21.74,21.5,21.67,1300600.0,14.2228,14.3017,14.1438,14.2557,1300600.0
2010-06-01 10:30:00,21.67,21.73,21.63,21.63,1047900.0,14.2557,14.2951,14.2294,14.2294,1047900.0
2010-06-01 10:35:00,21.63,21.67,21.61,21.63,947800.0,14.2294,14.2557,14.2162,14.2294,947800.0
2010-06-01 10:40:00,21.62,21.66,21.61,21.65,696500.0,14.2228,14.2491,14.2162,14.2425,696500.0
2010-06-01 10:45:00,21.65,21.67,21.6,21.64,773200.0,14.2425,14.2557,14.2096,14.2359,773200.0
2010-06-01 10:50:00,21.64,21.65,21.6,21.6,448800.0,14.2359,14.2425,14.2096,14.2096,448800.0
2010-06-01 10:55:00,21.59,21.61,21.53,21.57,933600.0,14.203,14.2162,14.1636,14.1899,933600.0
2010-06-01 11:00:00,21.58,21.59,21.54,21.58,606200.0,14.1965,14.203,14.1702,14.1965,606200.0
2010-06-01 11:05:00,21.58,21.58,21.54,21.55,329000.0,14.1965,14.1965,14.1702,14.1767,329000.0
2010-06-01 11:10:00,21.54,21.55,21.51,21.51,461800.0,14.1702,14.1767,14.1504,14.1504,461800.0
2010-06-01 11:15:00,21.51,21.51,21.46,21.5,432100.0,14.1504,14.1504,14.1175,14.1438,432100.0
2010-06-01 11:20:00,21.49,21.54,21.48,21.53,364700.0,14.1373,14.1702,14.1307,14.1636,364700.0
2010-06-01 11:25:00,21.51,21.56,21.5,21.54,329500.0,14.1504,14.1833,14.1438,14.1702,329500.0
2010-06-01 11:30:00,21.55,21.56,21.51,21.52,163700.0,14.1767,14.1833,14.1504,14.157,163700.0
2010-06-01 11:35:00,21.52,21.52,21.47,21.5,316400.0,14.157,14.157,14.1241,14.1438,316400.0
2010-06-01 11:40:00,21.5,21.51,21.42,21.44,631900.0,14.1438,14.1504,14.0912,14.1044,631900.0
2010-06-01 11:45:00,21.44,21.44,21.37,21.43,690400.0,14.1044,14.1044,14.0583,14.0978,690400.0
2010-06-01 11:50:00,21.44,21.44,21.36,21.38,1331100.0,14.1044,14.1044,14.0517,14.0649,1331100.0
2010-06-01 11:55:00,21.38,21.39,21.32,21.34,880900.0,14.0649,14.0715,14.0254,14.0386,880900.0
2010-06-01 12:00:00,21.34,21.38,21.32,21.38,377000.0,14.0386,14.0649,14.0254,14.0649,377000.0
2010-06-01 12:05:00,21.37,21.4,21.37,21.38,224200.0,14.0583,14.0781,14.0583,14.0649,224200.0
2010-06-01 12:10:00,21.38,21.45,21.36,21.42,307400.0,14.0649,14.1109,14.0517,14.0912,307400.0
2010-06-01 12:15:00,21.43,21.45,21.41,21.44,417500.0,14.0978,14.1109,14.0846,14.1044,417500.0
2010-06-01 12:20:00,21.44,21.44,21.42,21.43,137400.0,14.1044,14.1044,14.0912,14.0978,137400.0
2010-06-01 12:25:00,21.42,21.51,21.42,21.5,230700.0,14.0912,14.1504,14.0912,14.1438,230700.0
2010-06-01 12:30:00,21.5,21.52,21.48,21.52,474400.0,14.1438,14.157,14.1307,14.157,474400.0
2010-06-01 12:35:00,21.51,21.52,21.5,21.52,294200.0,14.1504,14.157,14.1438,14.157,294200.0
2010-06-01 12:40:00,21.52,21.52,21.47,21.47,460500.0,14.157,14.157,14.1241,14.1241,460500.0
2010-06-01 12:45:00,21.47,21.5,21.44,21.48,436400.0,14.1241,14.1438,14.1044,14.1307,436400.0
2010-06-01 12:50:00,21.49,21.5,21.44,21.44,240500.0,14.1373,14.1438,14.1044,14.1044,240500.0
2010-06-01 12:55:00,21.44,21.45,21.39,21.4,221400.0,14.1044,14.1109,14.0715,14.0781,221400.0
2010-06-01 13:00:00,21.4,21.44,21.4,21.41,223600.0,14.0781,14.1044,14.0781,14.0846,223600.0
2010-06-01 13:05:00,21.42,21.45,21.41,21.45,305000.0,14.0912,14.1109,14.0846,14.1109,305000.0
2010-06-01 13:10:00,21.45,21.52,21.44,21.52,397100.0,14.1109,14.157,14.1044,14.157,397100.0
2010-06-01 13:15:00,21.51,21.6,21.51,21.58,520900.0,14.1504,14.2096,14.1504,14.1965,520900.0
2010-06-01 13:20:00,21.58,21.6,21.56,21.57,438100.0,14.1965,14.2096,14.1833,14.1899,438100.0
2010-06-01 13:25:00,21.57,21.62,21.56,21.61,356700.0,14.1899,14.2228,14.1833,14.2162,356700.0
2010-06-01 13:30:00,21.61,21.64,21.61,21.62,351000.0,14.2162,14.2359,14.2162,14.2228,351000.0
2010-06-01 13:35:00,21.62,21.63,21.58,21.6,389700.0,14.2228,14.2294,14.1965,14.2096,389700.0
2010-06-01 13:40:00,21.6,21.61,21.54,21.55,281400.0,14.2096,14.2162,14.1702,14.1767,281400.0
2010-06-01 13:45:00,21.55,21.56,21.52,21.56,421900.0,14.1767,14.1833,14.157,14.1833,421900.0
2010-06-01 13:50:00,21.55,21.56,21.49,21.52,265500.0,14.1767,14.1833,14.1373,14.157,265500.0
2010-06-01 13:55:00,21.52,21.53,21.46,21.51,414700.0,14.157,14.1636,14.1175,14.1504,414700.0
2010-06-01 14:00:00,21.5,21.55,21.46,21.55,1601700.0,14.1438,14.1767,14.1175,14.1767,1601700.0
2010-06-01 14:05:00,21.55,21.59,21.46,21.49,958700.0,14.1767,14.203,14.1175,14.1373,958700.0
2010-06-01 14:10:00,21.49,21.55,21.46,21.55,618700.0,14.1373,14.1767,14.1175,14.1767,618700.0
2010-06-01 14:15:00,21.55,21.56,21.51,21.54,737700.0,14.1767,14.1833,14.1504,14.1702,737700.0
2010-06-01 14:20:00,21.53,21.58,21.51,21.55,278300.0,14.1636,14.1965,14.1504,14.1767,278300.0
2010-06-01 14:25:00,21.54,21.56,21.51,21.53,266000.0,14.1702,14.1833,14.1504,14.1636,266000.0
2010-06-01 14:30:00,21.52,21.57,21.52,21.54,338900.0,14.157,14.1899,14.157,14.1702,338900.0
2010-06-01 14:35:00,21.55,21.55,21.52,21.53,181500.0,14.1767,14.1767,14.157,14.1636,181500.0
2010-06-01 14:40:00,21.52,21.52,21.48,21.51,535600.0,14.157,14.157,14.1307,14.1504,535600.0
2010-06-01 14:45:00,21.5,21.56,21.5,21.55,200200.0,14.1438,14.1833,14.1438,14.1767,200200.0
2010-06-01 14:50:00,21.54,21.55,21.46,21.46,260700.0,14.1702,14.1767,14.1175,14.1175,260700.0
2010-06-01 14:55:00,21.47,21.5,21.43,21.49,295400.0,14.1241,14.1438,14.0978,14.1373,295400.0
2010-06-01 15:00:00,21.48,21.5,21.41,21.43,496500.0,14.1307,14.1438,14.0846,14.0978,496500.0
2010-06-01 15:05:00,21.42,21.46,21.4,21.42,643600.0,14.0912,14.1175,14.0781,14.0912,643600.0
2010-06-01 15:10:00,21.42,21.46,21.37,21.44,352900.0,14.0912,14.1175,14.0583,14.1044,352900.0
2010-06-01 15:15:00,21.44,21.48,21.39,21.39,522700.0,14.1044,14.1307,14.0715,14.0715,522700.0
2010-06-01 15:20:00,21.39,21.42,21.29,21.31,893400.0,14.0715,14.0912,14.0057,14.0188,893400.0
2010-06-01 15:25:00,21.32,21.34,21.28,21.33,526100.0,14.0254,14.0386,13.9991,14.032,526100.0
2010-06-01 15:30:00,21.34,21.38,21.31,21.37,701400.0,14.0386,14.0649,14.0188,14.0583,701400.0
2010-06-01 15:35:00,21.38,21.42,21.36,21.38,451300.0,14.0649,14.0912,14.0517,14.0649,451300.0
2010-06-01 15:40:00,21.38,21.4,21.3,21.31,804100.0,14.0649,14.0781,14.0123,14.0188,804100.0
2010-06-01 15:45:00,21.3,21.31,21.23,21.26,1600800.0,14.0123,14.0188,13.9662,13.986,1600800.0
2010-06-01 15:50:00,21.26,21.28,21.2,21.23,2253400.0,13.986,13.9991,13.9465,13.9662,2253400.0
2010-06-01 15:55:00,21.22,21.25,21.13,21.17,3184400.0,13.9596,13.9794,13.9004,13.9267,3184400.0
2010-06-02 09:30:00,21.37,21.42,21.18,21.35,2149800.0,14.0583,14.0912,13.9333,14.0452,2149800.0
2010-06-02 09:35:00,21.35,21.42,21.26,21.32,1983500.0,14.0452,14.0912,13.986,14.0254,1983500.0
2010-06-02 09:40:00,21.32,21.4,21.27,21.38,1080200.0,14.0254,14.0781,13.9925,14.0649,1080200.0
2010-06-02 09:45:00,21.38,21.39,21.27,21.29,1361300.0,14.0649,14.0715,13.9925,14.0057,1361300.0
2010-06-02 09:50:00,21.29,21.3,21.2,21.2,1029000.0,14.0057,14.0123,13.9465,13.9465,1029000.0
2010-06-02 09:55:00,21.21,21.27,21.16,21.26,969300.0,13.9531,13.9925,13.9202,13.986,969300.0
2010-06-02 10:00:00,21.26,21.32,21.2,21.28,1037500.0,13.986,14.0254,13.9465,13.9991,1037500.0
2010-06-02 10:05:00,21.28,21.33,21.25,21.28,577500.0,13.9991,14.032,13.9794,13.9991,577500.0
2010-06-02 10:10:00,21.28,21.33,21.27,21.28,468000.0,13.9991,14.032,13.9925,13.9991,468000.0
2010-06-02 10:15:00,21.29,21.36,21.26,21.34,550400.0,14.0057,14.0517,13.986,14.0386,550400.0
2010-06-02 10:20:00,21.34,21.39,21.33,21.38,472700.0,14.0386,14.0715,14.032,14.0649,472700.0
2010-06-02 10:25:00,21.37,21.4,21.33,21.33,458600.0,14.0583,14.0781,14.032,14.032,458600.0
2010-06-02 10:30:00,21.33,21.36,21.32,21.34,482200.0,14.032,14.0517,14.0254,14.0386,482200.0
2010-06-02 10:35:00,21.34,21.38,21.32,21.33,558300.0,14.0386,14.0649,14.0254,14.032,558300.0
2010-06-02 10:40:00,21.32,21.34,21.29,21.31,358800.0,14.0254,14.0386,14.0057,14.0188,358800.0
2010-06-02 10:45:00,21.31,21.33,21.27,21.28,649000.0,14.0188,14.032,13.9925,13.9991,649000.0
2010-06-02 10:50:00,21.28,21.28,21.23,21.27,583000.0,13.9991,13.9991,13.9662,13.9925,583000.0
2010-06-02 10:55:00,21.26,21.27,21.22,21.25,954700.0,13.986,13.9925,13.9596,13.9794,954700.0
2010-06-02 11:00:00,21.25,21.27,21.23,21.27,922500.0,13.9794,13.9925,13.9662,13.9925,922500.0
2010-06-02 11:05:00,21.27,21.32,21.24,21.3,363000.0,13.9925,14.0254,13.9728,14.0123,363000.0
2010-06-02 11:10:00,21.3,21.38,21.3,21.37,922500.0,14.0123,14.0649,14.0123,14.0583,922500.0
2010-06-02 11:15:00,21.37,21.4,21.35,21.36,1146300.0,14.0583,14.0781,14.0452,14.0517,1146300.0
2010-06-02 11:20:00,21.37,21.39,21.35,21.38,896600.0,14.0583,14.0715,14.0452,14.0649,896600.0
2010-06-02 11:25:00,21.39,21.43,21.38,21.41,990800.0,14.0715,14.0978,14.0649,14.0846,990800.0
2010-06-02 11:30:00,21.4,21.43,21.39,21.41,677600.0,14.0781,14.0978,14.0715,14.0846,677600.0
2010-06-02 11:35:00,21.41,21.43,21.4,21.42,552200.0,14.0846,14.0978,14.0781,14.0912,552200.0
2010-06-02 11:40:00,21.41,21.48,21.41,21.45,889400.0,14.0846,14.1307,14.0846,14.1109,889400.0
2010-06-02 11:45:00,21.46,21.48,21.45,21.47,493600.0,14.1175,14.1307,14.1109,14.1241,493600.0
2010-06-02 11:50:00,21.47,21.49,21.46,21.48,541600.0,14.1241,14.1373,14.1175,14.1307,541600.0
2010-06-02 11:55:00,21.48,21.49,21.45,21.47,608100.0,14.1307,14.1373,14.1109,14.1241,608100.0
2010-06-02 12:00:00,21.47,21.5,21.46,21.48,371600.0,14.1241,14.1438,14.1175,14.1307,371600.0
2010-06-02 12:05:00,21.49,21.5,21.46,21.47,270100.0,14.1373,14.1438,14.1175,14.1241,270100.0
2010-06-02 12:10:00,21.46,21.47,21.44,21.44,179700.0,14.1175,14.1241,14.1044,14.1044,179700.0
2010-06-02 12:15:00,21.44,21.45,21.42,21.42,143200.0,14.1044,14.1109,14.0912,14.0912,143200.0
2010-06-02 12:20:00,21.42,21.44,21.4,21.43,543200.0,14.0912,14.1044,14.0781,14.0978,543200.0
2010-06-02 12:25:00,21.43,21.47,21.42,21.45,379300.0,14.0978,14.1241,14.0912,14.1109,379300.0
2010-06-02 12:30:00,21.45,21.49,21.45,21.49,210200.0,14.1109,14.1373,14.1109,14.1373,210200.0
2010-06-02 12:35:00,21.48,21.49,21.47,21.48,330900.0,14.1307,14.1373,14.1241,14.1307,330900.0
2010-06-02 12:40:00,21.48,21.5,21.47,21.49,163500.0,14.1307,14.1438,14.1241,14.1373,163500.0
2010-06-02 12:45:00,21.5,21.55,21.48,21.55,1046400.0,14.1438,14.1767,14.1307,14.1767,1046400.0
2010-06-02 12:50:00,21.55,21.55,21.45,21.55,558600.0,14.1767,14.1767,14.1109,14.1767,558600.0
2010-06-02 12:55:00,21.55,21.58,21.53,21.58,471800.0,14.1767,14.1965,14.1636,14.1965,471800.0
2010-06-02 13:00:00,21.58,21.59,21.56,21.57,260200.0,14.1965,14.203,14.1833,14.1899,260200.0
2010-06-02 13:05:00,21.57,21.6,21.54,21.55,532100.0,14.1899,14.2096,14.1702,14.1767,532100.0
2010-06-02 13:10:00,21.55,21.56,21.53,21.54,213000.0,14.1767,14.1833,14.1636,14.1702,213000.0
2010-06-02 13:15:00,21.54,21.54,21.52,21.53,414600.0,14.1702,14.1702,14.157,14.1636,414600.0
2010-06-02 13:20:00,21.54,21.55,21.51,21.55,366200.0,14.1702,14.1767,14.1504,14.1767,366200.0
2010-06-02 13:25:00,21.55,21.55,21.52,21.54,385300.0,14.1767,14.1767,14.157,14.1702,385300.0
2010-06-02 13:30:00,21.53,21.58,21.53,21.56,344100.0,14.1636,14.1965,14.1636,14.1833,344100.0
2010-06-02 13:35:00,21.56,21.58,21.54,21.55,672600.0,14.1833,14.1965,14.1702,14.1767,672600.0
2010-06-02 13:40:00,21.55,21.57,21.54,21.54,478600.0,14.1767,14.1899,14.1702,14.1702,478600.0
2010-06-02 13:45:00,21.54,21.55,21.5,21.5,828900.0,14.1702,14.1767,14.1438,14.1438,828900.0
2010-06-02 13:50:00,21.5,21.51,21.5,21.5,481000.0,14.1438,14.1504,14.1438,14.1438,481000.0
2010-06-02 13:55:00,21.5,21.51,21.49,21.5,324600.0,14.1438,14.1504,14.1373,14.1438,324600.0
2010-06-02 14:00:00,21.5,21.5,21.46,21.46,404900.0,14.1438,14.1438,14.1175,14.1175,404900.0
2010-06-02 14:05:00,21.47,21.5,21.45,21.5,396600.0,14.1241,14.1438,14.1109,14.1438,396600.0
2010-06-02 14:10:00,21.49,21.5,21.46,21.48,275900.0,14.1373,14.1438,14.1175,14.1307,275900.0
2010-06-02 14:15:00,21.47,21.48,21.45,21.45,635600.0,14.1241,14.1307,14.1109,14.1109,635600.0
2010-06-02 14:20:00,21.45,21.47,21.41,21.45,839600.0,14.1109,14.1241,14.0846,14.1109,839600.0
2010-06-02 14:25:00,21.44,21.5,21.44,21.5,430900.0,14.1044,14.1438,14.1044,14.1438,430900.0
2010-06-02 14:30:00,21.49,21.53,21.48,21.51,441300.0,14.1373,14.1636,14.1307,14.1504,441300.0
2010-06-02 14:35:00,21.5,21.53,21.49,21.52,444500.0,14.1438,14.1636,14.1373,14.157,444500.0
2010-06-02 14:40:00,21.52,21.59,21.52,21.58,871200.0,14.157,14.203,14.157,14.1965,871200.0
2010-06-02 14:45:00,21.58,21.6,21.57,21.59,362500.0,14.1965,14.2096,14.1899,14.203,362500.0
2010-06-02 14:50:00,21.59,21.68,21.58,21.66,1523300.0,14.203,14.2623,14.1965,14.2491,1523300.0
2010-06-02 14:55:00,21.66,21.68,21.57,21.66,497000.0,14.2491,14.2623,14.1899,14.2491,497000.0
2010-06-02 15:00:00,21.65,21.68,21.64,21.67,514700.0,14.2425,14.2623,14.2359,14.2557,514700.0
2010-06-02 15:05:00,21.67,21.73,21.65,21.71,942800.0,14.2557,14.2951,14.2425,14.282,942800.0
2010-06-02 15:10:00,21.72,21.75,21.7,21.75,1010200.0,14.2886,14.3083,14.2754,14.3083,1010200.0
2010-06-02 15:15:00,21.75,21.8,21.74,21.77,2916300.0,14.3083,14.3412,14.3017,14.3215,2916300.0
2010-06-02 15:20:00,21.77,21.81,21.75,21.75,842500.0,14.3215,14.3478,14.3083,14.3083,842500.0
2010-06-02 15:25:00,21.75,21.77,21.73,21.76,776200.0,14.3083,14.3215,14.2951,14.3149,776200.0
2010-06-02 15:30:00,21.76,21.78,21.72,21.72,809100.0,14.3149,14.328,14.2886,14.2886,809100.0
2010-06-02 15:35:00,21.73,21.75,21.71,21.74,576900.0,14.2951,14.3083,14.282,14.3017,576900.0
2010-06-02 15:40:00,21.75,21.76,21.74,21.76,653900.0,14.3083,14.3149,14.3017,14.3149,653900.0
2010-06-02 15:45:00,21.75,21.76,21.7,21.73,1013900.0,14.3083,14.3149,14.2754,14.2951,1013900.0
2010-06-02 15:50:00,21.74,21.78,21.7,21.75,1527500.0,14.3017,14.328,14.2754,14.3083,1527500.0
2010-06-02 15:55:00,21.76,21.83,21.75,21.81,2916000.0,14.3149,14.3609,14.3083,14.3478,2916000.0
2010-06-03 09:30:00,21.96,22.0,21.9,21.97,1961200.0,14.4465,14.4728,14.407,14.453,1961200.0
2010-06-03 09:35:00,21.97,21.99,21.83,21.86,2132100.0,14.453,14.4662,14.3609,14.3807,2132100.0
2010-06-03 09:40:00,21.86,21.87,21.79,21.85,1383700.0,14.3807,14.3872,14.3346,14.3741,1383700.0
2010-06-03 09:45:00,21.85,21.91,21.83,21.9,1451900.0,14.3741,14.4136,14.3609,14.407,1451900.0
2010-06-03 09:50:00,21.9,21.92,21.87,21.9,977400.0,14.407,14.4201,14.3872,14.407,977400.0
2010-06-03 09:55:00,21.9,21.92,21.87,21.91,768700.0,14.407,14.4201,14.3872,14.4136,768700.0
2010-06-03 10:00:00,21.9,21.91,21.76,21.78,894700.0,14.407,14.4136,14.3149,14.328,894700.0
2010-06-03 10:05:00,21.79,21.88,21.77,21.88,953000.0,14.3346,14.3938,14.3215,14.3938,953000.0
2010-06-03 10:10:00,21.87,21.89,21.83,21.85,1027000.0,14.3872,14.4004,14.3609,14.3741,1027000.0
2010-06-03 10:15:00,21.85,21.88,21.79,21.83,840100.0,14.3741,14.3938,14.3346,14.3609,840100.0
2010-06-03 10:20:00,21.83,21.83,21.7,21.7,1096000.0,14.3609,14.3609,14.2754,14.2754,1096000.0
2010-06-03 10:25:00,21.71,21.73,21.64,21.64,1224200.0,14.282,14.2951,14.2359,14.2359,1224200.0
2010-06-03 10:30:00,21.64,21.7,21.6,21.68,1201800.0,14.2359,14.2754,14.2096,14.2623,1201800.0
2010-06-03 10:35:00,21.68,21.69,21.47,21.61,1123000.0,14.2623,14.2688,14.1241,14.2162,1123000.0
2010-06-03 10:40:00,21.61,21.65,21.6,21.62,1104700.0,14.2162,14.2425,14.2096,14.2228,1104700.0
2010-06-03 10:45:00,21.62,21.68,21.61,21.67,984900.0,14.2228,14.2623,14.2162,14.2557,984900.0
2010-06-03 10:50:00,21.67,21.7,21.64,21.65,381600.0,14.2557,14.2754,14.2359,14.2425,381600.0
2010-06-03 10:55:00,21.66,21.69,21.66,21.69,228800.0,14.2491,14.2688,14.2491,14.2688,228800.0
2010-06-03 11:00:00,21.69,21.71,21.66,21.7,296400.0,14.2688,14.282,14.2491,14.2754,296400.0
2010-06-03 11:05:00,21.7,21.77,21.69,21.77,580600.0,14.2754,14.3215,14.2688,14.3215,580600.0
2010-06-03 11:10:00,21.76,21.78,21.73,21.76,1402900.0,14.3149,14.328,14.2951,14.3149,1402900.0
2010-06-03 11:15:00,21.75,21.79,21.75,21.76,708600.0,14.3083,14.3346,14.3083,14.3149,708600.0
2010-06-03 11:20:00,21.77,21.77,21.74,21.75,455600.0,14.3215,14.3215,14.3017,14.3083,455600.0
2010-06-03 11:25:00,21.75,21.76,21.7,21.72,397800.0,14.3083,14.3149,14.2754,14.2886,397800.0
2010-06-03 11:30:00,21.72,21.73,21.68,21.73,347700.0,14.2886,14.2951,14.2623,14.2951,347700.0
2010-06-03 11:35:00,21.73,21.76,21.72,21.74,211800.0,14.2951,14.3149,14.2886,14.3017,211800.0
2010-06-03 11:40:00,21.74,21.77,21.71,21.77,509000.0,14.3017,14.3215,14.282,14.3215,509000.0
2010-06-03 11:45:00,21.77,21.79,21.73,21.74,459700.0,14.3215,14.3346,14.2951,14.3017,459700.0
2010-06-03 11:50:00,21.74,21.76,21.71,21.72,260900.0,14.3017,14.3149,14.282,14.2886,260900.0
2010-06-03 11:55:00,21.73,21.73,21.7,21.71,272500.0,14.2951,14.2951,14.2754,14.282,272500.0
2010-06-03 12:00:00,21.72,21.73,21.68,21.69,474700.0,14.2886,14.2951,14.2623,14.2688,474700.0
2010-06-03 12:05:00,21.69,21.7,21.6,21.61,700700.0,14.2688,14.2754,14.2096,14.2162,700700.0
2010-06-03 12:10:00,21.62,21.68,21.6,21.67,954600.0,14.2228,14.2623,14.2096,14.2557,954600.0
2010-06-03 12:15:00,21.67,21.68,21.63,21.67,555900.0,14.2557,14.2623,14.2294,14.2557,555900.0
2010-06-03 12:20:00,21.67,21.68,21.56,21.56,1046300.0,14.2557,14.2623,14.1833,14.1833,1046300.0
2010-06-03 12:25:00,21.55,21.59,21.52,21.58,1078900.0,14.1767,14.203,14.157,14.1965,1078900.0
2010-06-03 12:30:00,21.59,21.6,21.57,21.58,842500.0,14.203,14.2096,14.1899,14.1965,842500.0
2010-06-03 12:35:00,21.58,21.64,21.58,21.64,353000.0,14.1965,14.2359,14.1965,14.2359,353000.0
2010-06-03 12:40:00,21.64,21.67,21.63,21.67,507000.0,14.2359,14.2557,14.2294,14.2557,507000.0
2010-06-03 12:45:00,21.67,21.7,21.67,21.68,745200.0,14.2557,14.2754,14.2557,14.2623,745200.0
2010-06-03 12:50:00,21.68,21.69,21.64,21.64,329300.0,14.2623,14.2688,14.2359,14.2359,329300.0
2010-06-03 12:55:00,21.64,21.67,21.64,21.67,271700.0,14.2359,14.2557,14.2359,14.2557,271700.0
2010-06-03 13:00:00,21.68,21.7,21.66,21.69,472600.0,14.2623,14.2754,14.2491,14.2688,472600.0
2010-06-03 13:05:00,21.69,21.73,21.68,21.7,292300.0,14.2688,14.2951,14.2623,14.2754,292300.0
2010-06-03 13:10:00,21.7,21.72,21.68,21.68,249700.0,14.2754,14.2886,14.2623,14.2623,249700.0
2010-06-03 13:15:00,21.68,21.7,21.67,21.67,191100.0,14.2623,14.2754,14.2557,14.2557,191100.0
2010-06-03 13:20:00,21.67,21.68,21.66,21.66,131100.0,14.2557,14.2623,14.2491,14.2491,131100.0
2010-06-03 13:25:00,21.67,21.67,21.61,21.64,302500.0,14.2557,14.2557,14.2162,14.2359,302500.0
2010-06-03 13:30:00,21.64,21.68,21.63,21.66,224100.0,14.2359,14.2623,14.2294,14.2491,224100.0
2010-06-03 13:35:00,21.66,21.69,21.64,21.69,272700.0,14.2491,14.2688,14.2359,14.2688,272700.0
2010-06-03 13:40:00,21.69,21.74,21.68,21.74,408300.0,14.2688,14.3017,14.2623,14.3017,408300.0
2010-06-03 13:45:00,21.74,21.76,21.73,21.75,499300.0,14.3017,14.3149,14.2951,14.3083,499300.0
2010-06-03 13:50:00,21.75,21.76,21.72,21.72,221500.0,14.3083,14.3149,14.2886,14.2886,221500.0
2010-06-03 13:55:00,21.72,21.76,21.71,21.73,390500.0,14.2886,14.3149,14.282,14.2951,390500.0
2010-06-03 14:00:00,21.73,21.74,21.71,21.74,351500.0,14.2951,14.3017,14.282,14.3017,351500.0
2010-06-03 14:05:00,21.71,21.76,21.69,21.75,320400.0,14.282,14.3149,14.2688,14.3083,320400.0
2010-06-03 14:10:00,21.75,21.8,21.74,21.77,756700.0,14.3083,14.3412,14.3017,14.3215,756700.0
2010-06-03 14:15:00,21.78,21.79,21.74,21.77,447500.0,14.328,14.3346,14.3017,14.3215,447500.0
2010-06-03 14:20:00,21.77,21.82,21.76,21.82,668100.0,14.3215,14.3544,14.3149,14.3544,668100.0
2010-06-03 14:25:00,21.81,21.84,21.77,21.77,643100.0,14.3478,14.3675,14.3215,14.3215,643100.0
2010-06-03 14:30:00,21.77,21.84,21.76,21.84,808200.0,14.3215,14.3675,14.3149,14.3675,808200.0
2010-06-03 14:35:00,21.84,21.9,21.83,21.89,1034000.0,14.3675,14.407,14.3609,14.4004,1034000.0
2010-06-03 14:40:00,21.89,21.92,21.89,21.92,502200.0,14.4004,14.4201,14.4004,14.4201,502200.0
2010-06-03 14:45:00,21.92,21.92,21.85,21.86,603300.0,14.4201,14.4201,14.3741,14.3807,603300.0
2010-06-03 14:50:00,21.86,21.89,21.85,21.86,325900.0,14.3807,14.4004,14.3741,14.3807,325900.0
2010-06-03 14:55:00,21.86,21.87,21.83,21.84,294900.0,14.3807,14.3872,14.3609,14.3675,294900.0
2010-06-03 15:00:00,21.84,21.89,21.84,21.86,344900.0,14.3675,14.4004,14.3675,14.3807,344900.0
2010-06-03 15:05:00,21.86,21.87,21.83,21.86,361400.0,14.3807,14.3872,14.3609,14.3807,361400.0
2010-06-03 15:10:00,21.85,21.86,21.81,21.85,366900.0,14.3741,14.3807,14.3478,14.3741,366900.0
2010-06-03 15:15:00,21.84,21.85,21.77,21.79,322200.0,14.3675,14.3741,14.3215,14.3346,322200.0
2010-06-03 15:20:00,21.79,21.84,21.79,21.83,335100.0,14.3346,14.3675,14.3346,14.3609,335100.0
2010-06-03 15:25:00,21.83,21.91,21.82,21.91,733200.0,14.3609,14.4136,14.3544,14.4136,733200.0
2010-06-03 15:30:00,21.9,21.91,21.86,21.87,545500.0,14.407,14.4136,14.3807,14.3872,545500.0
2010-06-03 15:35:00,21.87,21.93,21.87,21.89,1178600.0,14.3872,14.4267,14.3872,14.4004,1178600.0
2010-06-03 15:40:00,21.89,21.92,21.87,21.92,427300.0,14.4004,14.4201,14.3872,14.4201,427300.0
2010-06-03 15:45:00,21.91,21.92,21.81,21.81,945800.0,14.4136,14.4201,14.3478,14.3478,945800.0
2010-06-03 15:50:00,21.81,21.86,21.8,21.85,1103200.0,14.3478,14.3807,14.3412,14.3741,1103200.0
2010-06-03 15:55:00,21.85,21.9,21.85,21.89,1639200.0,14.3741,14.407,14.3741,14.4004,1639200.0
2010-06-04 09:30:00,21.54,21.57,21.42,21.54,1748800.0,14.1702,14.1899,14.0912,14.1702,1748800.0
2010-06-04 09:35:00,21.53,21.6,21.49,21.49,1404500.0,14.1636,14.2096,14.1373,14.1373,1404500.0
2010-06-04 09:40:00,21.49,21.54,21.48,21.49,1027200.0,14.1373,14.1702,14.1307,14.1373,1027200.0
2010-06-04 09:45:00,21.5,21.51,21.42,21.5,1271800.0,14.1438,14.1504,14.0912,14.1438,1271800.0
2010-06-04 09:50:00,21.5,21.57,21.47,21.55,1466300.0,14.1438,14.1899,14.1241,14.1767,1466300.0
2010-06-04 09:55:00,21.54,21.57,21.51,21.52,1370000.0,14.1702,14.1899,14.1504,14.157,1370000.0
2010-06-04 10:00:00,21.52,21.52,21.45,21.46,786900.0,14.157,14.157,14.1109,14.1175,786900.0
2010-06-04 10:05:00,21.47,21.5,21.41,21.48,1038100.0,14.1241,14.1438,14.0846,14.1307,1038100.0
2010-06-04 10:10:00,21.49,21.5,21.46,21.5,1176500.0,14.1373,14.1438,14.1175,14.1438,1176500.0
2010-06-04 10:15:00,21.5,21.5,21.41,21.43,1565700.0,14.1438,14.1438,14.0846,14.0978,1565700.0
2010-06-04 10:20:00,21.43,21.44,21.4,21.44,1714900.0,14.0978,14.1044,14.0781,14.1044,1714900.0
2010-06-04 10:25:00,21.44,21.51,21.41,21.45,1082800.0,14.1044,14.1504,14.0846,14.1109,1082800.0
2010-06-04 10:30:00,21.45,21.51,21.44,21.49,1165300.0,14.1109,14.1504,14.1044,14.1373,1165300.0
2010-06-04 10:35:00,21.49,21.52,21.47,21.52,531700.0,14.1373,14.157,14.1241,14.157,531700.0
2010-06-04 10:40:00,21.51,21.54,21.49,21.49,576100.0,14.1504,14.1702,14.1373,14.1373,576100.0
2010-06-04 10:45:00,21.49,21.5,21.45,21.47,346300.0,14.1373,14.1438,14.1109,14.1241,346300.0
2010-06-04 10:50:00,21.46,21.47,21.4,21.41,430500.0,14.1175,14.1241,14.0781,14.0846,430500.0
2010-06-04 10:55:00,21.42,21.44,21.41,21.42,537100.0,14.0912,14.1044,14.0846,14.0912,537100.0
2010-06-04 11:00:00,21.42,21.43,21.41,21.43,273900.0,14.0912,14.0978,14.0846,14.0978,273900.0
2010-06-04 11:05:00,21.42,21.46,21.42,21.44,210300.0,14.0912,14.1175,14.0912,14.1044,210300.0
2010-06-04 11:10:00,21.44,21.44,21.41,21.44,395500.0,14.1044,14.1044,14.0846,14.1044,395500.0
2010-06-04 11:15:00,21.43,21.44,21.37,21.37,428100.0,14.0978,14.1044,14.0583,14.0583,428100.0
2010-06-04 11:20:00,21.38,21.38,21.33,21.33,447200.0,14.0649,14.0649,14.032,14.032,447200.0
2010-06-04 11:25:00,21.33,21.33,21.3,21.31,615900.0,14.032,14.032,14.0123,14.0188,615900.0
2010-06-04 11:30:00,21.31,21.31,21.27,21.28,801500.0,14.0188,14.0188,13.9925,13.9991,801500.0
2010-06-04 11:35:00,21.29,21.36,21.25,21.36,680500.0,14.0057,14.0517,13.9794,14.0517,680500.0
2010-06-04 11:40:00,21.36,21.38,21.33,21.36,567700.0,14.0517,14.0649,14.032,14.0517,567700.0
2010-06-04 11:45:00,21.37,21.38,21.35,21.37,283200.0,14.0583,14.0649,14.0452,14.0583,283200.0
2010-06-04 11:50:00,21.37,21.37,21.31,21.31,300900.0,14.0583,14.0583,14.0188,14.0188,300900.0
2010-06-04 11:55:00,21.32,21.34,21.3,21.32,340400.0,14.0254,14.0386,14.0123,14.0254,340400.0
2010-06-04 12:00:00,21.31,21.32,21.22,21.23,597500.0,14.0188,14.0254,13.9596,13.9662,597500.0
2010-06-04 12:05:00,21.23,21.23,21.16,21.23,1544000.0,13.9662,13.9662,13.9202,13.9662,1544000.0
2010-06-04 12:10:00,21.22,21.27,21.22,21.27,204300.0,13.9596,13.9925,13.9596,13.9925,204300.0
2010-06-04 12:15:00,21.26,21.29,21.25,21.25,592000.0,13.986,14.0057,13.9794,13.9794,592000.0
2010-06-04 12:20:00,21.25,21.27,21.25,21.25,185600.0,13.9794,13.9925,13.9794,13.9794,185600.0
2010-06-04 12:25:00,21.25,21.26,21.23,21.23,169400.0,13.9794,13.986,13.9662,13.9662,169400.0
2010-06-04 12:30:00,21.23,21.25,21.2,21.23,396300.0,13.9662,13.9794,13.9465,13.9662,396300.0
2010-06-04 12:35:00,21.23,21.26,21.22,21.25,253000.0,13.9662,13.986,13.9596,13.9794,253000.0
2010-06-04 12:40:00,21.25,21.26,21.2,21.2,232700.0,13.9794,13.986,13.9465,13.9465,232700.0
2010-06-04 12:45:00,21.2,21.23,21.2,21.23,199700.0,13.9465,13.9662,13.9465,13.9662,199700.0
2010-06-04 12:50:00,21.24,21.28,21.23,21.28,308800.0,13.9728,13.9991,13.9662,13.9991,308800.0
2010-06-04 12:55:00,21.28,21.29,21.26,21.29,139500.0,13.9991,14.0057,13.986,14.0057,139500.0
2010-06-04 13:00:00,21.29,21.29,21.26,21.26,116200.0,14.0057,14.0057,13.986,13.986,116200.0
2010-06-04 13:05:00,21.26,21.27,21.23,21.27,207700.0,13.986,13.9925,13.9662,13.9925,207700.0
2010-06-04 13:10:00,21.27,21.27,21.21,21.22,353600.0,13.9925,13.9925,13.9531,13.9596,353600.0
2010-06-04 13:15:00,21.21,21.22,21.16,21.19,693300.0,13.9531,13.9596,13.9202,13.9399,693300.0
2010-06-04 13:20:00,21.19,21.19,21.14,21.15,482100.0,13.9399,13.9399,13.907,13.9136,482100.0
2010-06-04 13:25:00,21.15,21.21,21.15,21.19,228200.0,13.9136,13.9531,13.9136,13.9399,228200.0
2010-06-04 13:30:00,21.2,21.2,21.16,21.17,350000.0,13.9465,13.9465,13.9202,13.9267,350000.0
2010-06-04 13:35:00,21.17,21.18,21.15,21.15,483700.0,13.9267,13.9333,13.9136,13.9136,483700.0
2010-06-04 13:40:00,21.16,21.17,21.13,21.14,317500.0,13.9202,13.9267,13.9004,13.907,317500.0
2010-06-04 13:45:00,21.15,21.16,21.11,21.11,402300.0,13.9136,13.9202,13.8873,13.8873,402300.0
2010-06-04 13:50:00,21.11,21.14,21.1,21.12,525500.0,13.8873,13.907,13.8807,13.8939,525500.0
2010-06-04 13:55:00,21.12,21.12,21.08,21.09,643100.0,13.8939,13.8939,13.8675,13.8741,643100.0
2010-06-04 14:00:00,21.09,21.16,21.09,21.15,389200.0,13.8741,13.9202,13.8741,13.9136,389200.0
2010-06-04 14:05:00,21.15,21.15,21.06,21.07,511000.0,13.9136,13.9136,13.8544,13.861,511000.0
2010-06-04 14:10:00,21.06,21.09,21.06,21.09,403000.0,13.8544,13.8741,13.8544,13.8741,403000.0
2010-06-04 14:15:00,21.09,21.12,21.08,21.08,411200.0,13.8741,13.8939,13.8675,13.8675,411200.0
2010-06-04 14:20:00,21.08,21.15,21.07,21.13,409100.0,13.8675,13.9136,13.861,13.9004,409100.0
2010-06-04 14:25:00,21.13,21.14,21.06,21.08,577600.0,13.9004,13.907,13.8544,13.8675,577600.0
2010-06-04 14:30:00,21.08,21.13,21.07,21.1,378100.0,13.8675,13.9004,13.861,13.8807,378100.0
2010-06-04 14:35:00,21.11,21.11,21.06,21.07,538700.0,13.8873,13.8873,13.8544,13.861,538700.0
2010-06-04 14:40:00,21.08,21.11,21.06,21.08,425500.0,13.8675,13.8873,13.8544,13.8675,425500.0
2010-06-04 14:45:00,21.08,21.09,21.0,21.01,1207400.0,13.8675,13.8741,13.8149,13.8215,1207400.0
2010-06-04 14:50:00,21.01,21.02,20.94,21.02,1284800.0,13.8215,13.8281,13.7754,13.8281,1284800.0
2010-06-04 14:55:00,21.02,21.03,20.93,20.97,1226000.0,13.8281,13.8346,13.7689,13.7952,1226000.0
2010-06-04 15:00:00,20.98,21.02,20.95,21.02,1292700.0,13.8018,13.8281,13.782,13.8281,1292700.0
2010-06-04 15:05:00,21.01,21.03,20.98,21.0,1465700.0,13.8215,13.8346,13.8018,13.8149,1465700.0
2010-06-04 15:10:00,21.0,21.03,20.99,21.0,923900.0,13.8149,13.8346,13.8083,13.8149,923900.0
2010-06-04 15:15:00,21.0,21.02,20.95,21.0,799700.0,13.8149,13.8281,13.782,13.8149,799700.0
2010-06-04 15:20:00,21.0,21.02,20.98,20.99,915300.0,13.8149,13.8281,13.8018,13.8083,915300.0
2010-06-04 15:25:00,20.99,20.99,20.93,20.93,838300.0,13.8083,13.8083,13.7689,13.7689,838300.0
2010-06-04 15:30:00,20.93,20.98,20.89,20.89,1601500.0,13.7689,13.8018,13.7425,13.7425,1601500.0
2010-06-04 15:35:00,20.89,20.95,20.88,20.91,1815100.0,13.7425,13.782,13.736,13.7557,1815100.0
2010-06-04 15:40:00,20.91,20.91,20.79,20.85,1893000.0,13.7557,13.7557,13.6768,13.7162,1893000.0
2010-06-04 15:45:00,20.84,20.95,20.84,20.94,1428100.0,13.7097,13.782,13.7097,13.7754,1428100.0
2010-06-04 15:50:00,20.94,20.96,20.82,20.88,3828700.0,13.7754,13.7886,13.6965,13.736,3828700.0
2010-06-04 15:55:00,20.87,20.96,20.87,20.95,3807000.0,13.7294,13.7886,13.7294,13.782,3807000.0
2010-06-07 09:30:00,20.94,21.01,20.88,20.95,1425100.0,13.7754,13.8215,13.736,13.782,1425100.0
2010-06-07 09:35:00,20.96,20.97,20.79,20.83,1575600.0,13.7886,13.7952,13.6768,13.7031,1575600.0
2010-06-07 09:40:00,20.83,20.84,20.75,20.76,976800.0,13.7031,13.7097,13.6504,13.657,976800.0
2010-06-07 09:45:00,20.76,20.93,20.72,20.92,959200.0,13.657,13.7689,13.6307,13.7623,959200.0
2010-06-07 09:50:00,20.93,20.99,20.91,20.98,1104600.0,13.7689,13.8083,13.7557,13.8018,1104600.0
2010-06-07 09:55:00,20.98,20.99,20.92,20.92,858600.0,13.8018,13.8083,13.7623,13.7623,858600.0
2010-06-07 10:00:00,20.92,20.95,20.89,20.93,666500.0,13.7623,13.782,13.7425,13.7689,666500.0
2010-06-07 10:05:00,20.94,20.98,20.91,20.98,999600.0,13.7754,13.8018,13.7557,13.8018,999600.0
2010-06-07 10:10:00,20.98,21.03,20.96,20.98,996800.0,13.8018,13.8346,13.7886,13.8018,996800.0
2010-06-07 10:15:00,20.99,21.0,20.94,20.94,654400.0,13.8083,13.8149,13.7754,13.7754,654400.0
2010-06-07 10:20:00,20.94,20.95,20.9,20.95,576600.0,13.7754,13.782,13.7491,13.782,576600.0
2010-06-07 10:25:00,20.94,20.97,20.89,20.91,774000.0,13.7754,13.7952,13.7425,13.7557,774000.0
2010-06-07 10:30:00,20.91,20.91,20.81,20.82,670700.0,13.7557,13.7557,13.6899,13.6965,670700.0
2010-06-07 10:35:00,20.81,20.84,20.78,20.79,529800.0,13.6899,13.7097,13.6702,13.6768,529800.0
2010-06-07 10:40:00,20.78,20.85,20.78,20.81,631000.0,13.6702,13.7162,13.6702,13.6899,631000.0
2010-06-07 10:45:00,20.8,20.81,20.75,20.77,493000.0,13.6833,13.6899,13.6504,13.6636,493000.0
2010-06-07 10:50:00,20.77,20.8,20.68,20.69,1033400.0,13.6636,13.6833,13.6044,13.611,1033400.0
2010-06-07 10:55:00,20.68,20.93,20.57,20.59,1311100.0,13.6044,13.7689,13.532,13.5452,1311100.0
2010-06-07 11:00:00,20.58,20.65,20.58,20.64,1044100.0,13.5386,13.5847,13.5386,13.5781,1044100.0
2010-06-07 11:05:00,20.64,20.64,20.59,20.6,581800.0,13.5781,13.5781,13.5452,13.5518,581800.0
2010-06-07 11:10:00,20.6,20.62,20.56,20.57,606900.0,13.5518,13.5649,13.5255,13.532,606900.0
2010-06-07 11:15:00,20.57,20.59,20.52,20.54,1023700.0,13.532,13.5452,13.4991,13.5123,1023700.0
2010-06-07 11:20:00,20.55,20.57,20.51,20.53,739000.0,13.5189,13.532,13.4926,13.5057,739000.0
2010-06-07 11:25:00,20.53,20.62,20.53,20.61,714300.0,13.5057,13.5649,13.5057,13.5583,714300.0
2010-06-07 11:30:00,20.61,20.65,20.61,20.63,342700.0,13.5583,13.5847,13.5583,13.5715,342700.0
2010-06-07 11:35:00,20.63,20.67,20.62,20.66,581700.0,13.5715,13.5978,13.5649,13.5912,581700.0
2010-06-07 11:40:00,20.65,20.67,20.63,20.66,474700.0,13.5847,13.5978,13.5715,13.5912,474700.0
2010-06-07 11:45:00,20.66,20.69,20.62,20.63,722200.0,13.5912,13.611,13.5649,13.5715,722200.0
2010-06-07 11:50:00,20.64,20.66,20.62,20.63,289600.0,13.5781,13.5912,13.5649,13.5715,289600.0
2010-06-07 11:55:00,20.63,20.67,20.62,20.67,220600.0,13.5715,13.5978,13.5649,13.5978,220600.0
2010-06-07 12:00:00,20.67,20.73,20.65,20.71,367200.0,13.5978,13.6373,13.5847,13.6241,367200.0
2010-06-07 12:05:00,20.71,20.72,20.66,20.66,368900.0,13.6241,13.6307,13.5912,13.5912,368900.0
2010-06-07 12:10:00,20.66,20.69,20.65,20.66,280500.0,13.5912,13.611,13.5847,13.5912,280500.0
2010-06-07 12:15:00,20.66,20.67,20.65,20.66,347300.0,13.5912,13.5978,13.5847,13.5912,347300.0
2010-06-07 12:20:00,20.65,20.68,20.65,20.66,238300.0,13.5847,13.6044,13.5847,13.5912,238300.0
2010-06-07 12:25:00,20.65,20.66,20.63,20.63,173800.0,13.5847,13.5912,13.5715,13.5715,173800.0
2010-06-07 12:30:00,20.63,20.64,20.62,20.62,253600.0,13.5715,13.5781,13.5649,13.5649,253600.0
2010-06-07 12:35:00,20.62,20.63,20.59,20.6,228700.0,13.5649,13.5715,13.5452,13.5518,228700.0
2010-06-07 12:40:00,20.6,20.63,20.59,20.61,837400.0,13.5518,13.5715,13.5452,13.5583,837400.0
2010-06-07 12:45:00,20.61,20.64,20.6,20.63,194300.0,13.5583,13.5781,13.5518,13.5715,194300.0
2010-06-07 12:50:00,20.64,20.67,20.63,20.67,202400.0,13.5781,13.5978,13.5715,13.5978,202400.0
2010-06-07 12:55:00,20.67,20.69,20.65,20.67,647800.0,13.5978,13.611,13.5847,13.5978,647800.0
2010-06-07 13:00:00,20.67,20.67,20.62,20.65,353900.0,13.5978,13.5978,13.5649,13.5847,353900.0
2010-06-07 13:05:00,20.65,20.67,20.62,20.65,483700.0,13.5847,13.5978,13.5649,13.5847,483700.0
2010-06-07 13:10:00,20.66,20.66,20.64,20.64,86500.0,13.5912,13.5912,13.5781,13.5781,86500.0
2010-06-07 13:15:00,20.64,20.67,20.63,20.65,362600.0,13.5781,13.5978,13.5715,13.5847,362600.0
2010-06-07 13:20:00,20.65,20.67,20.65,20.65,297900.0,13.5847,13.5978,13.5847,13.5847,297900.0
2010-06-07 13:25:00,20.65,20.7,20.65,20.69,400000.0,13.5847,13.6176,13.5847,13.611,400000.0
2010-06-07 13:30:00,20.69,20.73,20.68,20.7,318000.0,13.611,13.6373,13.6044,13.6176,318000.0
2010-06-07 13:35:00,20.71,20.74,20.67,20.68,354100.0,13.6241,13.6439,13.5978,13.6044,354100.0
2010-06-07 13:40:00,20.68,20.68,20.65,20.65,480600.0,13.6044,13.6044,13.5847,13.5847,480600.0
2010-06-07 13:45:00,20.65,20.68,20.61,20.63,727300.0,13.5847,13.6044,13.5583,13.5715,727300.0
2010-06-07 13:50:00,20.63,20.64,20.61,20.63,444900.0,13.5715,13.5781,13.5583,13.5715,444900.0
2010-06-07 13:55:00,20.63,20.63,20.58,20.6,609000.0,13.5715,13.5715,13.5386,13.5518,609000.0
2010-06-07 14:00:00,20.6,20.66,20.55,20.65,1357000.0,13.5518,13.5912,13.5189,13.5847,1357000.0
2010-06-07 14:05:00,20.65,20.66,20.59,20.59,657800.0,13.5847,13.5912,13.5452,13.5452,657800.0
2010-06-07 14:10:00,20.59,20.62,20.56,20.57,519500.0,13.5452,13.5649,13.5255,13.532,519500.0
2010-06-07 14:15:00,20.57,20.58,20.53,20.57,289200.0,13.532,13.5386,13.5057,13.532,289200.0
2010-06-07 14:20:00,20.56,20.59,20.52,20.53,587000.0,13.5255,13.5452,13.4991,13.5057,587000.0
2010-06-07 14:25:00,20.53,20.62,20.53,20.61,470900.0,13.5057,13.5649,13.5057,13.5583,470900.0
2010-06-07 14:30:00,20.62,20.63,20.55,20.55,441600.0,13.5649,13.5715,13.5189,13.5189,441600.0
2010-06-07 14:35:00,20.55,20.56,20.52,20.53,965100.0,13.5189,13.5255,13.4991,13.5057,965100.0
2010-06-07 14:40:00,20.52,20.53,20.5,20.51,763800.0,13.4991,13.5057,13.486,13.4926,763800.0
2010-06-07 14:45:00,20.51,20.51,20.45,20.48,1169600.0,13.4926,13.4926,13.4531,13.4728,1169600.0
2010-06-07 14:50:00,20.48,20.49,20.43,20.46,812900.0,13.4728,13.4794,13.4399,13.4597,812900.0
2010-06-07 14:55:00,20.45,20.46,20.39,20.44,1264500.0,13.4531,13.4597,13.4136,13.4465,1264500.0
2010-06-07 15:00:00,20.44,20.49,20.43,20.47,850900.0,13.4465,13.4794,13.4399,13.4662,850900.0
2010-06-07 15:05:00,20.47,20.52,20.46,20.5,638300.0,13.4662,13.4991,13.4597,13.486,638300.0
2010-06-07 15:10:00,20.5,20.5,20.44,20.45,427000.0,13.486,13.486,13.4465,13.4531,427000.0
2010-06-07 15:15:00,20.45,20.47,20.36,20.38,1332000.0,13.4531,13.4662,13.3939,13.407,1332000.0
2010-06-07 15:20:00,20.38,20.38,20.32,20.34,972700.0,13.407,13.407,13.3676,13.3807,972700.0
2010-06-07 15:25:00,20.33,20.35,20.25,20.25,1409900.0,13.3742,13.3873,13.3215,13.3215,1409900.0
2010-06-07 15:30:00,20.25,20.3,20.24,20.3,1797700.0,13.3215,13.3544,13.3149,13.3544,1797700.0
2010-06-07 15:35:00,20.29,20.35,20.29,20.33,610800.0,13.3478,13.3873,13.3478,13.3742,610800.0
2010-06-07 15:40:00,20.33,20.34,20.24,20.26,1951300.0,13.3742,13.3807,13.3149,13.3281,1951300.0
2010-06-07 15:45:00,20.26,20.3,20.26,20.28,1427800.0,13.3281,13.3544,13.3281,13.3413,1427800.0
2010-06-07 15:50:00,20.27,20.35,20.27,20.34,2192800.0,13.3347,13.3873,13.3347,13.3807,2192800.0
2010-06-07 15:55:00,20.34,20.37,20.29,20.33,3743300.0,13.3807,13.4005,13.3478,13.3742,3743300.0
2010-06-08 09:30:00,20.22,20.23,20.1,20.18,2800600.0,13.3018,13.3084,13.2228,13.2755,2800600.0
2010-06-08 09:35:00,20.19,20.23,20.05,20.05,2020100.0,13.2821,13.3084,13.19,13.19,2020100.0
2010-06-08 09:40:00,20.06,20.12,20.01,20.11,2770500.0,13.1965,13.236,13.1636,13.2294,2770500.0
2010-06-08 09:45:00,20.11,20.16,20.06,20.12,1982100.0,13.2294,13.2623,13.1965,13.236,1982100.0
2010-06-08 09:50:00,20.12,20.13,19.94,20.01,2919100.0,13.236,13.2426,13.1176,13.1636,2919100.0
2010-06-08 09:55:00,20.01,20.03,19.88,19.93,2603300.0,13.1636,13.1768,13.0781,13.111,2603300.0
2010-06-08 10:00:00,19.93,20.0,19.91,19.98,1725200.0,13.111,13.1571,13.0979,13.1439,1725200.0
2010-06-08 10:05:00,19.98,20.04,19.96,19.99,1365400.0,13.1439,13.1834,13.1307,13.1505,1365400.0
2010-06-08 10:10:00,20.0,20.03,19.96,20.01,1773700.0,13.1571,13.1768,13.1307,13.1636,1773700.0
2010-06-08 10:15:00,20.0,20.01,19.9,19.91,1190200.0,13.1571,13.1636,13.0913,13.0979,1190200.0
2010-06-08 10:20:00,19.91,19.97,19.9,19.94,753500.0,13.0979,13.1373,13.0913,13.1176,753500.0
2010-06-08 10:25:00,19.94,19.97,19.9,19.95,1039800.0,13.1176,13.1373,13.0913,13.1242,1039800.0
2010-06-08 10:30:00,19.95,19.96,19.9,19.9,1047900.0,13.1242,13.1307,13.0913,13.0913,1047900.0
2010-06-08 10:35:00,19.91,19.92,19.8,19.81,2476200.0,13.0979,13.1044,13.0255,13.0321,2476200.0
2010-06-08 10:40:00,19.81,19.82,19.75,19.76,2302100.0,13.0321,13.0386,12.9926,12.9992,2302100.0
2010-06-08 10:45:00,19.77,19.82,19.74,19.81,1478900.0,13.0058,13.0386,12.986,13.0321,1478900.0
2010-06-08 10:50:00,19.81,19.84,19.77,19.82,1073900.0,13.0321,13.0518,13.0058,13.0386,1073900.0
2010-06-08 10:55:00,19.82,19.9,19.81,19.88,1220700.0,13.0386,13.0913,13.0321,13.0781,1220700.0
2010-06-08 11:00:00,19.88,19.9,19.86,19.88,1064900.0,13.0781,13.0913,13.065,13.0781,1064900.0
2010-06-08 11:05:00,19.88,19.89,19.79,19.84,984100.0,13.0781,13.0847,13.0189,13.0518,984100.0
2010-06-08 11:10:00,19.84,19.86,19.76,19.78,1873200.0,13.0518,13.065,12.9992,13.0123,1873200.0
2010-06-08 11:15:00,19.78,19.86,19.76,19.86,1026500.0,13.0123,13.065,12.9992,13.065,1026500.0
2010-06-08 11:20:00,19.86,19.97,19.85,19.94,1957200.0,13.065,13.1373,13.0584,13.1176,1957200.0
2010-06-08 11:25:00,19.94,19.96,19.91,19.93,1066800.0,13.1176,13.1307,13.0979,13.111,1066800.0
2010-06-08 11:30:00,19.92,20.0,19.92,19.99,1718700.0,13.1044,13.1571,13.1044,13.1505,1718700.0
2010-06-08 11:35:00,19.99,20.03,19.95,20.03,1719000.0,13.1505,13.1768,13.1242,13.1768,1719000.0
2010-06-08 11:40:00,20.03,20.04,19.94,19.96,1097800.0,13.1768,13.1834,13.1176,13.1307,1097800.0
2010-06-08 11:45:00,19.95,20.03,19.94,20.03,770300.0,13.1242,13.1768,13.1176,13.1768,770300.0
2010-06-08 11:50:00,20.02,20.07,19.96,20.07,1308400.0,13.1702,13.2031,13.1307,13.2031,1308400.0
2010-06-08 11:55:00,20.06,20.12,20.04,20.05,1077500.0,13.1965,13.236,13.1834,13.19,1077500.0
2010-06-08 12:00:00,20.04,20.08,20.02,20.03,882300.0,13.1834,13.2097,13.1702,13.1768,882300.0
2010-06-08 12:05:00,20.03,20.05,20.02,20.03,508300.0,13.1768,13.19,13.1702,13.1768,508300.0
2010-06-08 12:10:00,20.03,20.05,20.01,20.05,653000.0,13.1768,13.19,13.1636,13.19,653000.0
2010-06-08 12:15:00,20.05,20.09,20.01,20.08,777500.0,13.19,13.2163,13.1636,13.2097,777500.0
2010-06-08 12:20:00,20.07,20.07,20.03,20.05,522700.0,13.2031,13.2031,13.1768,13.19,522700.0
2010-06-08 12:25:00,20.06,20.09,20.04,20.06,727800.0,13.1965,13.2163,13.1834,13.1965,727800.0
2010-06-08 12:30:00,20.06,20.07,20.04,20.05,426800.0,13.1965,13.2031,13.1834,13.19,426800.0
2010-06-08 12:35:00,20.04,20.05,20.02,20.04,715700.0,13.1834,13.19,13.1702,13.1834,715700.0
2010-06-08 12:40:00,20.04,20.08,20.03,20.06,941900.0,13.1834,13.2097,13.1768,13.1965,941900.0
2010-06-08 12:45:00,20.07,20.07,19.99,20.04,1009300.0,13.2031,13.2031,13.1505,13.1834,1009300.0
2010-06-08 12:50:00,20.03,20.09,20.03,20.08,481400.0,13.1768,13.2163,13.1768,13.2097,481400.0
2010-06-08 12:55:00,20.07,20.11,20.07,20.1,606900.0,13.2031,13.2294,13.2031,13.2228,606900.0
2010-06-08 13:00:00,20.09,20.14,20.07,20.11,581900.0,13.2163,13.2492,13.2031,13.2294,581900.0
2010-06-08 13:05:00,20.11,20.12,20.05,20.09,703400.0,13.2294,13.236,13.19,13.2163,703400.0
2010-06-08 13:10:00,20.08,20.1,20.03,20.05,577500.0,13.2097,13.2228,13.1768,13.19,577500.0
2010-06-08 13:15:00,20.05,20.06,20.01,20.04,403100.0,13.19,13.1965,13.1636,13.1834,403100.0
2010-06-08 13:20:00,20.04,20.06,19.98,19.98,373300.0,13.1834,13.1965,13.1439,13.1439,373300.0
2010-06-08 13:25:00,19.98,20.1,19.97,19.98,683200.0,13.1439,13.2228,13.1373,13.1439,683200.0
2010-06-08 13:30:00,19.98,19.99,19.85,19.86,1221500.0,13.1439,13.1505,13.0584,13.065,1221500.0
2010-06-08 13:35:00,19.87,19.93,19.85,19.93,583300.0,13.0715,13.111,13.0584,13.111,583300.0
2010-06-08 13:40:00,19.93,19.99,19.9,19.99,542400.0,13.111,13.1505,13.0913,13.1505,542400.0
2010-06-08 13:45:00,19.98,19.99,19.9,19.9,587200.0,13.1439,13.1505,13.0913,13.0913,587200.0
2010-06-08 13:50:00,19.91,19.92,19.83,19.84,588200.0,13.0979,13.1044,13.0452,13.0518,588200.0
2010-06-08 13:55:00,19.85,19.91,19.83,19.91,764600.0,13.0584,13.0979,13.0452,13.0979,764600.0
2010-06-08 14:00:00,19.91,19.94,19.89,19.94,512900.0,13.0979,13.1176,13.0847,13.1176,512900.0
2010-06-08 14:05:00,19.93,19.94,19.86,19.87,543400.0,13.111,13.1176,13.065,13.0715,543400.0
2010-06-08 14:10:00,19.86,19.88,19.82,19.85,1103300.0,13.065,13.0781,13.0386,13.0584,1103300.0
2010-06-08 14:15:00,19.85,19.95,19.83,19.94,600300.0,13.0584,13.1242,13.0452,13.1176,600300.0
2010-06-08 14:20:00,19.95,20.03,19.94,20.02,649000.0,13.1242,13.1768,13.1176,13.1702,649000.0
2010-06-08 14:25:00,20.02,20.05,19.98,19.98,834500.0,13.1702,13.19,13.1439,13.1439,834500.0
2010-06-08 14:30:00,19.99,20.06,19.98,20.03,1027100.0,13.1505,13.1965,13.1439,13.1768,1027100.0
2010-06-08 14:35:00,20.03,20.07,20.01,20.01,796800.0,13.1768,13.2031,13.1636,13.1636,796800.0
2010-06-08 14:40:00,20.01,20.1,19.99,20.09,909300.0,13.1636,13.2228,13.1505,13.2163,909300.0
2010-06-08 14:45:00,20.09,20.1,20.01,20.02,686100.0,13.2163,13.2228,13.1636,13.1702,686100.0
2010-06-08 14:50:00,20.02,20.03,19.93,19.97,987600.0,13.1702,13.1768,13.111,13.1373,987600.0
2010-06-08 14:55:00,19.97,20.01,19.92,19.94,559800.0,13.1373,13.1636,13.1044,13.1176,559800.0
2010-06-08 15:00:00,19.95,20.0,19.91,19.98,561500.0,13.1242,13.1571,13.0979,13.1439,561500.0
2010-06-08 15:05:00,19.99,20.02,19.97,19.99,876300.0,13.1505,13.1702,13.1373,13.1505,876300.0
2010-06-08 15:10:00,19.99,20.0,19.93,19.93,526300.0,13.1505,13.1571,13.111,13.111,526300.0
2010-06-08 15:15:00,19.93,19.94,19.89,19.9,1019800.0,13.111,13.1176,13.0847,13.0913,1019800.0
2010-06-08 15:20:00,19.91,20.0,19.9,19.99,722800.0,13.0979,13.1571,13.0913,13.1505,722800.0
2010-06-08 15:25:00,19.99,20.1,19.98,20.09,1408300.0,13.1505,13.2228,13.1439,13.2163,1408300.0
2010-06-08 15:30:00,20.09,20.15,20.06,20.08,1177500.0,13.2163,13.2557,13.1965,13.2097,1177500.0
2010-06-08 15:35:00,20.08,20.17,20.05,20.16,1255100.0,13.2097,13.2689,13.19,13.2623,1255100.0
2010-06-08 15:40:00,20.17,20.18,20.05,20.15,1965500.0,13.2689,13.2755,13.19,13.2557,1965500.0
2010-06-08 15:45:00,20.15,20.15,20.09,20.1,1361900.0,13.2557,13.2557,13.2163,13.2228,1361900.0
2010-06-08 15:50:00,20.11,20.2,20.1,20.12,1940900.0,13.2294,13.2886,13.2228,13.236,1940900.0
2010-06-08 15:55:00,20.13,20.18,20.12,20.17,1906200.0,13.2426,13.2755,13.236,13.2689,1906200.0
2010-06-09 09:30:00,20.39,20.43,20.37,20.42,1662500.0,13.4136,13.4399,13.4005,13.4334,1662500.0
2010-06-09 09:35:00,20.42,20.43,20.25,20.27,1004700.0,13.4334,13.4399,13.3215,13.3347,1004700.0
2010-06-09 09:40:00,20.25,20.32,20.25,20.28,966600.0,13.3215,13.3676,13.3215,13.3413,966600.0
2010-06-09 09:45:00,20.28,20.29,20.16,20.19,1606900.0,13.3413,13.3478,13.2623,13.2821,1606900.0
2010-06-09 09:50:00,20.19,20.21,20.1,20.11,1505200.0,13.2821,13.2952,13.2228,13.2294,1505200.0
2010-06-09 09:55:00,20.11,20.22,20.11,20.21,1168200.0,13.2294,13.3018,13.2294,13.2952,1168200.0
2010-06-09 10:00:00,20.21,20.25,20.18,20.2,922200.0,13.2952,13.3215,13.2755,13.2886,922200.0
2010-06-09 10:05:00,20.19,20.23,20.16,20.17,905200.0,13.2821,13.3084,13.2623,13.2689,905200.0
2010-06-09 10:10:00,20.17,20.24,20.17,20.23,893200.0,13.2689,13.3149,13.2689,13.3084,893200.0
2010-06-09 10:15:00,20.24,20.35,20.23,20.35,810500.0,13.3149,13.3873,13.3084,13.3873,810500.0
2010-06-09 10:20:00,20.34,20.35,20.3,20.32,562200.0,13.3807,13.3873,13.3544,13.3676,562200.0
2010-06-09 10:25:00,20.32,20.35,20.31,20.33,464400.0,13.3676,13.3873,13.361,13.3742,464400.0
2010-06-09 10:30:00,20.33,20.38,20.31,20.34,885500.0,13.3742,13.407,13.361,13.3807,885500.0
2010-06-09 10:35:00,20.35,20.35,20.26,20.27,585600.0,13.3873,13.3873,13.3281,13.3347,585600.0
2010-06-09 10:40:00,20.27,20.32,20.25,20.32,414600.0,13.3347,13.3676,13.3215,13.3676,414600.0
2010-06-09 10:45:00,20.32,20.38,20.31,20.38,804100.0,13.3676,13.407,13.361,13.407,804100.0
2010-06-09 10:50:00,20.38,20.39,20.33,20.36,767800.0,13.407,13.4136,13.3742,13.3939,767800.0
2010-06-09 10:55:00,20.36,20.38,20.34,20.38,485500.0,13.3939,13.407,13.3807,13.407,485500.0
2010-06-09 11:00:00,20.38,20.42,20.37,20.42,455900.0,13.407,13.4334,13.4005,13.4334,455900.0
2010-06-09 11:05:00,20.42,20.46,20.41,20.45,963100.0,13.4334,13.4597,13.4268,13.4531,963100.0
2010-06-09 11:10:00,20.45,20.48,20.42,20.42,551900.0,13.4531,13.4728,13.4334,13.4334,551900.0
2010-06-09 11:15:00,20.43,20.44,20.41,20.42,418900.0,13.4399,13.4465,13.4268,13.4334,418900.0
2010-06-09 11:20:00,20.41,20.5,20.41,20.5,552100.0,13.4268,13.486,13.4268,13.486,552100.0
2010-06-09 11:25:00,20.5,20.6,20.49,20.57,1317700.0,13.486,13.5518,13.4794,13.532,1317700.0
2010-06-09 11:30:00,20.58,20.58,20.53,20.54,558000.0,13.5386,13.5386,13.5057,13.5123,558000.0
2010-06-09 11:35:00,20.53,20.58,20.51,20.52,523900.0,13.5057,13.5386,13.4926,13.4991,523900.0
2010-06-09 11:40:00,20.52,20.58,20.5,20.51,371300.0,13.4991,13.5386,13.486,13.4926,371300.0
2010-06-09 11:45:00,20.5,20.52,20.47,20.49,393400.0,13.486,13.4991,13.4662,13.4794,393400.0
2010-06-09 11:50:00,20.49,20.53,20.48,20.53,368700.0,13.4794,13.5057,13.4728,13.5057,368700.0
2010-06-09 11:55:00,20.52,20.54,20.47,20.49,388500.0,13.4991,13.5123,13.4662,13.4794,388500.0
2010-06-09 12:00:00,20.49,20.49,20.47,20.47,221300.0,13.4794,13.4794,13.4662,13.4662,221300.0
2010-06-09 12:05:00,20.47,20.48,20.41,20.43,550800.0,13.4662,13.4728,13.4268,13.4399,550800.0
2010-06-09 12:10:00,20.44,20.44,20.43,20.43,79500.0,13.4465,13.4465,13.4399,13.4399,79500.0
2010-06-09 12:15:00,20.43,20.44,20.43,20.43,64600.0,13.4399,13.4465,13.4399,13.4399,64600.0
2010-06-09 12:20:00,20.44,20.49,20.43,20.49,278200.0,13.4465,13.4794,13.4399,13.4794,278200.0
2010-06-09 12:25:00,20.49,20.49,20.46,20.47,198200.0,13.4794,13.4794,13.4597,13.4662,198200.0
2010-06-09 12:30:00,20.47,20.48,20.44,20.44,101500.0,13.4662,13.4728,13.4465,13.4465,101500.0
2010-06-09 12:35:00,20.44,20.45,20.41,20.44,253200.0,13.4465,13.4531,13.4268,13.4465,253200.0
2010-06-09 12:40:00,20.44,20.44,20.42,20.43,133000.0,13.4465,13.4465,13.4334,13.4399,133000.0
2010-06-09 12:45:00,20.44,20.46,20.42,20.46,218800.0,13.4465,13.4597,13.4334,13.4597,218800.0
2010-06-09 12:50:00,20.46,20.47,20.42,20.45,394500.0,13.4597,13.4662,13.4334,13.4531,394500.0
2010-06-09 12:55:00,20.44,20.44,20.38,20.39,373000.0,13.4465,13.4465,13.407,13.4136,373000.0
2010-06-09 13:00:00,20.39,20.41,20.36,20.37,522300.0,13.4136,13.4268,13.3939,13.4005,522300.0
2010-06-09 13:05:00,20.36,20.41,20.36,20.38,468600.0,13.3939,13.4268,13.3939,13.407,468600.0
2010-06-09 13:10:00,20.37,20.4,20.36,20.38,637600.0,13.4005,13.4202,13.3939,13.407,637600.0
2010-06-09 13:15:00,20.39,20.39,20.36,20.37,420300.0,13.4136,13.4136,13.3939,13.4005,420300.0
2010-06-09 13:20:00,20.38,20.38,20.35,20.38,358500.0,13.407,13.407,13.3873,13.407,358500.0
2010-06-09 13:25:00,20.38,20.4,20.34,20.35,298200.0,13.407,13.4202,13.3807,13.3873,298200.0
2010-06-09 13:30:00,20.35,20.35,20.29,20.29,379700.0,13.3873,13.3873,13.3478,13.3478,379700.0
2010-06-09 13:35:00,20.3,20.33,20.29,20.3,231100.0,13.3544,13.3742,13.3478,13.3544,231100.0
2010-06-09 13:40:00,20.3,20.31,20.25,20.29,886300.0,13.3544,13.361,13.3215,13.3478,886300.0
2010-06-09 13:45:00,20.29,20.32,20.27,20.28,313200.0,13.3478,13.3676,13.3347,13.3413,313200.0
2010-06-09 13:50:00,20.28,20.34,20.27,20.33,315700.0,13.3413,13.3807,13.3347,13.3742,315700.0
2010-06-09 13:55:00,20.33,20.34,20.28,20.33,296200.0,13.3742,13.3807,13.3413,13.3742,296200.0
2010-06-09 14:00:00,20.33,20.35,20.27,20.28,474300.0,13.3742,13.3873,13.3347,13.3413,474300.0
2010-06-09 14:05:00,20.29,20.29,20.22,20.23,522300.0,13.3478,13.3478,13.3018,13.3084,522300.0
2010-06-09 14:10:00,20.24,20.3,20.22,20.3,533600.0,13.3149,13.3544,13.3018,13.3544,533600.0
2010-06-09 14:15:00,20.3,20.32,20.27,20.31,605700.0,13.3544,13.3676,13.3347,13.361,605700.0
2010-06-09 14:20:00,20.3,20.31,20.26,20.29,339100.0,13.3544,13.361,13.3281,13.3478,339100.0
2010-06-09 14:25:00,20.3,20.34,20.26,20.34,366000.0,13.3544,13.3807,13.3281,13.3807,366000.0
2010-06-09 14:30:00,20.34,20.35,20.3,20.3,436500.0,13.3807,13.3873,13.3544,13.3544,436500.0
2010-06-09 14:35:00,20.29,20.36,20.29,20.32,545600.0,13.3478,13.3939,13.3478,13.3676,545600.0
2010-06-09 14:40:00,20.32,20.32,20.18,20.18,451400.0,13.3676,13.3676,13.2755,13.2755,451400.0
2010-06-09 14:45:00,20.26,20.3,20.19,20.24,745800.0,13.3281,13.3544,13.2821,13.3149,745800.0
2010-06-09 14:50:00,20.24,20.25,20.16,20.17,520000.0,13.3149,13.3215,13.2623,13.2689,520000.0
2010-06-09 14:55:00,20.17,20.19,20.12,20.13,749000.0,13.2689,13.2821,13.236,13.2426,749000.0
2010-06-09 15:00:00,20.12,20.17,20.09,20.13,825000.0,13.236,13.2689,13.2163,13.2426,825000.0
2010-06-09 15:05:00,20.14,20.18,20.12,20.15,508900.0,13.2492,13.2755,13.236,13.2557,508900.0
2010-06-09 15:10:00,20.16,20.16,20.05,20.08,846300.0,13.2623,13.2623,13.19,13.2097,846300.0
2010-06-09 15:15:00,20.08,20.1,19.99,19.99,1304800.0,13.2097,13.2228,13.1505,13.1505,1304800.0
2010-06-09 15:20:00,19.99,20.01,19.95,20.0,1587800.0,13.1505,13.1636,13.1242,13.1571,1587800.0
2010-06-09 15:25:00,20.01,20.07,20.0,20.06,1314300.0,13.1636,13.2031,13.1571,13.1965,1314300.0
2010-06-09 15:30:00,20.06,20.06,19.97,19.97,1354900.0,13.1965,13.1965,13.1373,13.1373,1354900.0
2010-06-09 15:35:00,19.97,19.99,19.91,19.96,1773000.0,13.1373,13.1505,13.0979,13.1307,1773000.0
2010-06-09 15:40:00,19.96,19.99,19.93,19.96,1568500.0,13.1307,13.1505,13.111,13.1307,1568500.0
2010-06-09 15:45:00,19.96,19.98,19.89,19.93,1958000.0,13.1307,13.1439,13.0847,13.111,1958000.0
2010-06-09 15:50:00,19.93,19.95,19.86,19.93,2000600.0,13.111,13.1242,13.065,13.111,2000600.0
2010-06-09 15:55:00,19.93,19.96,19.91,19.94,2186200.0,13.111,13.1307,13.0979,13.1176,2186200.0
2010-06-10 09:30:00,20.31,20.45,20.26,20.4,2423400.0,13.361,13.4531,13.3281,13.4202,2423400.0
2010-06-10 09:35:00,20.41,20.41,20.3,20.32,817300.0,13.4268,13.4268,13.3544,13.3676,817300.0
2010-06-10 09:40:00,20.32,20.35,20.25,20.35,742100.0,13.3676,13.3873,13.3215,13.3873,742100.0
2010-06-10 09:45:00,20.35,20.47,20.34,20.47,1182600.0,13.3873,13.4662,13.3807,13.4662,1182600.0
2010-06-10 09:50:00,20.47,20.54,20.45,20.48,1202100.0,13.4662,13.5123,13.4531,13.4728,1202100.0
2010-06-10 09:55:00,20.47,20.54,20.47,20.54,1281600.0,13.4662,13.5123,13.4662,13.5123,1281600.0
2010-06-10 10:00:00,20.54,20.6,20.53,20.55,1432200.0,13.5123,13.5518,13.5057,13.5189,1432200.0
2010-06-10 10:05:00,20.55,20.57,20.45,20.46,1329500.0,13.5189,13.532,13.4531,13.4597,1329500.0
2010-06-10 10:10:00,20.46,20.47,20.4,20.43,1137300.0,13.4597,13.4662,13.4202,13.4399,1137300.0
2010-06-10 10:15:00,20.44,20.49,20.41,20.48,969100.0,13.4465,13.4794,13.4268,13.4728,969100.0
2010-06-10 10:20:00,20.47,20.49,20.4,20.43,1050200.0,13.4662,13.4794,13.4202,13.4399,1050200.0
2010-06-10 10:25:00,20.42,20.45,20.38,20.45,967700.0,13.4334,13.4531,13.407,13.4531,967700.0
2010-06-10 10:30:00,20.45,20.46,20.42,20.44,718200.0,13.4531,13.4597,13.4334,13.4465,718200.0
2010-06-10 10:35:00,20.45,20.52,20.44,20.48,751600.0,13.4531,13.4991,13.4465,13.4728,751600.0
2010-06-10 10:40:00,20.48,20.49,20.44,20.49,781100.0,13.4728,13.4794,13.4465,13.4794,781100.0
2010-06-10 10:45:00,20.49,20.49,20.45,20.48,371800.0,13.4794,13.4794,13.4531,13.4728,371800.0
2010-06-10 10:50:00,20.48,20.49,20.46,20.47,517500.0,13.4728,13.4794,13.4597,13.4662,517500.0
2010-06-10 10:55:00,20.47,20.49,20.43,20.44,511400.0,13.4662,13.4794,13.4399,13.4465,511400.0
2010-06-10 11:00:00,20.44,20.51,20.44,20.5,661200.0,13.4465,13.4926,13.4465,13.486,661200.0
2010-06-10 11:05:00,20.5,20.5,20.45,20.45,168800.0,13.486,13.486,13.4531,13.4531,168800.0
2010-06-10 11:10:00,20.45,20.5,20.45,20.5,257100.0,13.4531,13.486,13.4531,13.486,257100.0
2010-06-10 11:15:00,20.49,20.51,20.48,20.48,465500.0,13.4794,13.4926,13.4728,13.4728,465500.0
2010-06-10 11:20:00,20.49,20.5,20.48,20.48,145900.0,13.4794,13.486,13.4728,13.4728,145900.0
2010-06-10 11:25:00,20.49,20.49,20.45,20.45,390100.0,13.4794,13.4794,13.4531,13.4531,390100.0
2010-06-10 11:30:00,20.46,20.47,20.43,20.43,403500.0,13.4597,13.4662,13.4399,13.4399,403500.0
2010-06-10 11:35:00,20.44,20.46,20.42,20.45,562600.0,13.4465,13.4597,13.4334,13.4531,562600.0
2010-06-10 11:40:00,20.45,20.45,20.39,20.4,776400.0,13.4531,13.4531,13.4136,13.4202,776400.0
2010-06-10 11:45:00,20.39,20.4,20.35,20.36,701700.0,13.4136,13.4202,13.3873,13.3939,701700.0
2010-06-10 11:50:00,20.37,20.39,20.35,20.37,577200.0,13.4005,13.4136,13.3873,13.4005,577200.0
2010-06-10 11:55:00,20.38,20.38,20.35,20.38,686100.0,13.407,13.407,13.3873,13.407,686100.0
2010-06-10 12:00:00,20.38,20.39,20.34,20.35,382800.0,13.407,13.4136,13.3807,13.3873,382800.0
2010-06-10 12:05:00,20.34,20.35,20.28,20.29,687800.0,13.3807,13.3873,13.3413,13.3478,687800.0
2010-06-10 12:10:00,20.29,20.3,20.25,20.29,307400.0,13.3478,13.3544,13.3215,13.3478,307400.0
2010-06-10 12:15:00,20.29,20.34,20.28,20.3,328600.0,13.3478,13.3807,13.3413,13.3544,328600.0
2010-06-10 12:20:00,20.31,20.38,20.3,20.35,542900.0,13.361,13.407,13.3544,13.3873,542900.0
2010-06-10 12:25:00,20.35,20.39,20.33,20.39,515700.0,13.3873,13.4136,13.3742,13.4136,515700.0
2010-06-10 12:30:00,20.38,20.42,20.35,20.35,345300.0,13.407,13.4334,13.3873,13.3873,345300.0
2010-06-10 12:35:00,20.35,20.38,20.3,20.32,474500.0,13.3873,13.407,13.3544,13.3676,474500.0
2010-06-10 12:40:00,20.32,20.34,20.3,20.3,405000.0,13.3676,13.3807,13.3544,13.3544,405000.0
2010-06-10 12:45:00,20.3,20.31,20.26,20.29,421800.0,13.3544,13.361,13.3281,13.3478,421800.0
2010-06-10 12:50:00,20.29,20.34,20.28,20.33,366700.0,13.3478,13.3807,13.3413,13.3742,366700.0
2010-06-10 12:55:00,20.33,20.33,20.27,20.32,489500.0,13.3742,13.3742,13.3347,13.3676,489500.0
2010-06-10 13:00:00,20.31,20.32,20.26,20.26,360100.0,13.361,13.3676,13.3281,13.3281,360100.0
2010-06-10 13:05:00,20.26,20.31,20.25,20.31,774600.0,13.3281,13.361,13.3215,13.361,774600.0
2010-06-10 13:10:00,20.3,20.38,20.3,20.37,623600.0,13.3544,13.407,13.3544,13.4005,623600.0
2010-06-10 13:15:00,20.36,20.37,20.32,20.34,591300.0,13.3939,13.4005,13.3676,13.3807,591300.0
2010-06-10 13:20:00,20.34,20.36,20.32,20.35,258400.0,13.3807,13.3939,13.3676,13.3873,258400.0
2010-06-10 13:25:00,20.34,20.41,20.33,20.41,386600.0,13.3807,13.4268,13.3742,13.4268,386600.0
2010-06-10 13:30:00,20.4,20.47,20.4,20.45,589700.0,13.4202,13.4662,13.4202,13.4531,589700.0
2010-06-10 13:35:00,20.45,20.47,20.41,20.43,461600.0,13.4531,13.4662,13.4268,13.4399,461600.0
2010-06-10 13:40:00,20.43,20.43,20.4,20.4,170900.0,13.4399,13.4399,13.4202,13.4202,170900.0
2010-06-10 13:45:00,20.4,20.46,20.4,20.45,408400.0,13.4202,13.4597,13.4202,13.4531,408400.0
2010-06-10 13:50:00,20.45,20.46,20.41,20.43,347100.0,13.4531,13.4597,13.4268,13.4399,347100.0
2010-06-10 13:55:00,20.43,20.45,20.41,20.45,230100.0,13.4399,13.4531,13.4268,13.4531,230100.0
2010-06-10 14:00:00,20.44,20.45,20.41,20.41,292900.0,13.4465,13.4531,13.4268,13.4268,292900.0
2010-06-10 14:05:00,20.41,20.42,20.36,20.37,501600.0,13.4268,13.4334,13.3939,13.4005,501600.0
2010-06-10 14:10:00,20.38,20.38,20.33,20.34,889000.0,13.407,13.407,13.3742,13.3807,889000.0
2010-06-10 14:15:00,20.34,20.42,20.33,20.41,516200.0,13.3807,13.4334,13.3742,13.4268,516200.0
2010-06-10 14:20:00,20.41,20.47,20.4,20.45,418000.0,13.4268,13.4662,13.4202,13.4531,418000.0
2010-06-10 14:25:00,20.46,20.48,20.45,20.46,287000.0,13.4597,13.4728,13.4531,13.4597,287000.0
2010-06-10 14:30:00,20.46,20.5,20.46,20.48,595800.0,13.4597,13.486,13.4597,13.4728,595800.0
2010-06-10 14:35:00,20.49,20.54,20.48,20.48,1050800.0,13.4794,13.5123,13.4728,13.4728,1050800.0
2010-06-10 14:40:00,20.48,20.56,20.48,20.55,666500.0,13.4728,13.5255,13.4728,13.5189,666500.0
2010-06-10 14:45:00,20.55,20.55,20.5,20.52,673200.0,13.5189,13.5189,13.486,13.4991,673200.0
2010-06-10 14:50:00,20.53,20.53,20.48,20.5,663600.0,13.5057,13.5057,13.4728,13.486,663600.0
2010-06-10 14:55:00,20.5,20.52,20.47,20.48,560100.0,13.486,13.4991,13.4662,13.4728,560100.0
2010-06-10 15:00:00,20.48,20.52,20.47,20.5,832700.0,13.4728,13.4991,13.4662,13.486,832700.0
2010-06-10 15:05:00,20.49,20.53,20.48,20.53,429500.0,13.4794,13.5057,13.4728,13.5057,429500.0
2010-06-10 15:10:00,20.53,20.53,20.48,20.49,464500.0,13.5057,13.5057,13.4728,13.4794,464500.0
2010-06-10 15:15:00,20.49,20.57,20.49,20.57,751200.0,13.4794,13.532,13.4794,13.532,751200.0
2010-06-10 15:20:00,20.56,20.6,20.55,20.58,630900.0,13.5255,13.5518,13.5189,13.5386,630900.0
2010-06-10 15:25:00,20.57,20.58,20.54,20.55,375400.0,13.532,13.5386,13.5123,13.5189,375400.0
2010-06-10 15:30:00,20.56,20.59,20.54,20.55,606700.0,13.5255,13.5452,13.5123,13.5189,606700.0
2010-06-10 15:35:00,20.55,20.56,20.51,20.51,769700.0,13.5189,13.5255,13.4926,13.4926,769700.0
2010-06-10 15:40:00,20.51,20.56,20.51,20.56,830800.0,13.4926,13.5255,13.4926,13.5255,830800.0
2010-06-10 15:45:00,20.56,20.56,20.53,20.55,781200.0,13.5255,13.5255,13.5057,13.5189,781200.0
2010-06-10 15:50:00,20.54,20.59,20.52,20.57,1815100.0,13.5123,13.5452,13.4991,13.532,1815100.0
2010-06-10 15:55:00,20.57,20.6,20.55,20.55,3326600.0,13.532,13.5518,13.5189,13.5189,3326600.0
2010-06-11 09:30:00,20.32,20.44,20.28,20.36,1629100.0,13.3676,13.4465,13.3413,13.3939,1629100.0
2010-06-11 09:35:00,20.36,20.45,20.35,20.4,1815900.0,13.3939,13.4531,13.3873,13.4202,1815900.0
2010-06-11 09:40:00,20.4,20.41,20.34,20.39,1288700.0,13.4202,13.4268,13.3807,13.4136,1288700.0
2010-06-11 09:45:00,20.39,20.42,20.33,20.34,529600.0,13.4136,13.4334,13.3742,13.3807,529600.0
2010-06-11 09:50:00,20.35,20.38,20.35,20.37,575300.0,13.3873,13.407,13.3873,13.4005,575300.0
2010-06-11 09:55:00,20.38,20.58,20.37,20.57,1464400.0,13.407,13.5386,13.4005,13.532,1464400.0
2010-06-11 10:00:00,20.57,20.58,20.48,20.51,824600.0,13.532,13.5386,13.4728,13.4926,824600.0
2010-06-11 10:05:00,20.51,20.64,20.5,20.6,978800.0,13.4926,13.5781,13.486,13.5518,978800.0
2010-06-11 10:10:00,20.6,20.67,20.6,20.66,1345700.0,13.5518,13.5978,13.5518,13.5912,1345700.0
2010-06-11 10:15:00,20.66,20.66,20.62,20.66,616400.0,13.5912,13.5912,13.5649,13.5912,616400.0
2010-06-11 10:20:00,20.65,20.75,20.64,20.7,992100.0,13.5847,13.6504,13.5781,13.6176,992100.0
2010-06-11 10:25:00,20.7,20.71,20.67,20.68,704900.0,13.6176,13.6241,13.5978,13.6044,704900.0
2010-06-11 10:30:00,20.69,20.72,20.63,20.66,1128700.0,13.611,13.6307,13.5715,13.5912,1128700.0
2010-06-11 10:35:00,20.66,20.67,20.61,20.65,775900.0,13.5912,13.5978,13.5583,13.5847,775900.0
2010-06-11 10:40:00,20.64,20.75,20.64,20.72,678000.0,13.5781,13.6504,13.5781,13.6307,678000.0
2010-06-11 10:45:00,20.72,20.74,20.69,20.74,550100.0,13.6307,13.6439,13.611,13.6439,550100.0
2010-06-11 10:50:00,20.73,20.75,20.6,20.62,749900.0,13.6373,13.6504,13.5518,13.5649,749900.0
2010-06-11 10:55:00,20.61,20.62,20.57,20.57,580500.0,13.5583,13.5649,13.532,13.532,580500.0
2010-06-11 11:00:00,20.58,20.59,20.54,20.59,462900.0,13.5386,13.5452,13.5123,13.5452,462900.0
2010-06-11 11:05:00,20.59,20.59,20.5,20.51,859300.0,13.5452,13.5452,13.486,13.4926,859300.0
2010-06-11 11:10:00,20.51,20.54,20.46,20.51,1034700.0,13.4926,13.5123,13.4597,13.4926,1034700.0
2010-06-11 11:15:00,20.51,20.52,20.46,20.51,706400.0,13.4926,13.4991,13.4597,13.4926,706400.0
2010-06-11 11:20:00,20.5,20.54,20.48,20.52,644300.0,13.486,13.5123,13.4728,13.4991,644300.0
2010-06-11 11:25:00,20.51,20.55,20.51,20.53,495100.0,13.4926,13.5189,13.4926,13.5057,495100.0
2010-06-11 11:30:00,20.52,20.58,20.52,20.58,451400.0,13.4991,13.5386,13.4991,13.5386,451400.0
2010-06-11 11:35:00,20.58,20.63,20.56,20.6,438900.0,13.5386,13.5715,13.5255,13.5518,438900.0
2010-06-11 11:40:00,20.6,20.61,20.5,20.5,723800.0,13.5518,13.5583,13.486,13.486,723800.0
2010-06-11 11:45:00,20.51,20.55,20.51,20.55,118400.0,13.4926,13.5189,13.4926,13.5189,118400.0
2010-06-11 11:50:00,20.55,20.61,20.54,20.6,232700.0,13.5189,13.5583,13.5123,13.5518,232700.0
2010-06-11 11:55:00,20.6,20.64,20.59,20.63,478900.0,13.5518,13.5781,13.5452,13.5715,478900.0
2010-06-11 12:00:00,20.64,20.65,20.6,20.61,258200.0,13.5781,13.5847,13.5518,13.5583,258200.0
2010-06-11 12:05:00,20.6,20.65,20.59,20.65,353900.0,13.5518,13.5847,13.5452,13.5847,353900.0
2010-06-11 12:10:00,20.65,20.68,20.64,20.67,247300.0,13.5847,13.6044,13.5781,13.5978,247300.0
2010-06-11 12:15:00,20.68,20.69,20.63,20.64,314100.0,13.6044,13.611,13.5715,13.5781,314100.0
2010-06-11 12:20:00,20.65,20.66,20.58,20.58,268000.0,13.5847,13.5912,13.5386,13.5386,268000.0
2010-06-11 12:25:00,20.58,20.59,20.56,20.57,239000.0,13.5386,13.5452,13.5255,13.532,239000.0
2010-06-11 12:30:00,20.57,20.58,20.53,20.56,232200.0,13.532,13.5386,13.5057,13.5255,232200.0
2010-06-11 12:35:00,20.56,20.59,20.55,20.57,170800.0,13.5255,13.5452,13.5189,13.532,170800.0
2010-06-11 12:40:00,20.58,20.64,20.57,20.62,257800.0,13.5386,13.5781,13.532,13.5649,257800.0
2010-06-11 12:45:00,20.61,20.65,20.58,20.63,288200.0,13.5583,13.5847,13.5386,13.5715,288200.0
2010-06-11 12:50:00,20.63,20.63,20.59,20.6,206400.0,13.5715,13.5715,13.5452,13.5518,206400.0
2010-06-11 12:55:00,20.59,20.61,20.58,20.59,127600.0,13.5452,13.5583,13.5386,13.5452,127600.0
2010-06-11 13:00:00,20.6,20.63,20.59,20.63,212700.0,13.5518,13.5715,13.5452,13.5715,212700.0
2010-06-11 13:05:00,20.63,20.67,20.62,20.65,428500.0,13.5715,13.5978,13.5649,13.5847,428500.0
2010-06-11 13:10:00,20.64,20.66,20.62,20.65,377100.0,13.5781,13.5912,13.5649,13.5847,377100.0
2010-06-11 13:15:00,20.65,20.66,20.64,20.64,122500.0,13.5847,13.5912,13.5781,13.5781,122500.0
2010-06-11 13:20:00,20.64,20.65,20.6,20.6,242400.0,13.5781,13.5847,13.5518,13.5518,242400.0
2010-06-11 13:25:00,20.6,20.63,20.59,20.59,254600.0,13.5518,13.5715,13.5452,13.5452,254600.0
2010-06-11 13:30:00,20.6,20.61,20.58,20.58,148800.0,13.5518,13.5583,13.5386,13.5386,148800.0
2010-06-11 13:35:00,20.58,20.6,20.57,20.58,353200.0,13.5386,13.5518,13.532,13.5386,353200.0
2010-06-11 13:40:00,20.58,20.58,20.53,20.54,182500.0,13.5386,13.5386,13.5057,13.5123,182500.0
2010-06-11 13:45:00,20.53,20.54,20.51,20.51,308700.0,13.5057,13.5123,13.4926,13.4926,308700.0
2010-06-11 13:50:00,20.51,20.52,20.49,20.5,264300.0,13.4926,13.4991,13.4794,13.486,264300.0
2010-06-11 13:55:00,20.51,20.53,20.5,20.5,241000.0,13.4926,13.5057,13.486,13.486,241000.0
2010-06-11 14:00:00,20.5,20.56,20.5,20.54,307700.0,13.486,13.5255,13.486,13.5123,307700.0
2010-06-11 14:05:00,20.54,20.55,20.5,20.51,285500.0,13.5123,13.5189,13.486,13.4926,285500.0
2010-06-11 14:10:00,20.51,20.52,20.48,20.48,269000.0,13.4926,13.4991,13.4728,13.4728,269000.0
2010-06-11 14:15:00,20.49,20.5,20.45,20.46,302500.0,13.4794,13.486,13.4531,13.4597,302500.0
2010-06-11 14:20:00,20.45,20.47,20.44,20.47,307400.0,13.4531,13.4662,13.4465,13.4662,307400.0
2010-06-11 14:25:00,20.46,20.47,20.45,20.47,197900.0,13.4597,13.4662,13.4531,13.4662,197900.0
2010-06-11 14:30:00,20.46,20.5,20.46,20.5,290800.0,13.4597,13.486,13.4597,13.486,290800.0
2010-06-11 14:35:00,20.5,20.54,20.49,20.51,265400.0,13.486,13.5123,13.4794,13.4926,265400.0
2010-06-11 14:40:00,20.51,20.54,20.51,20.53,207600.0,13.4926,13.5123,13.4926,13.5057,207600.0
2010-06-11 14:45:00,20.53,20.6,20.53,20.55,870700.0,13.5057,13.5518,13.5057,13.5189,870700.0
2010-06-11 14:50:00,20.55,20.56,20.53,20.54,263100.0,13.5189,13.5255,13.5057,13.5123,263100.0
2010-06-11 14:55:00,20.53,20.54,20.5,20.51,402800.0,13.5057,13.5123,13.486,13.4926,402800.0
2010-06-11 15:00:00,20.5,20.51,20.49,20.5,727800.0,13.486,13.4926,13.4794,13.486,727800.0
2010-06-11 15:05:00,20.49,20.5,20.46,20.47,317200.0,13.4794,13.486,13.4597,13.4662,317200.0
2010-06-11 15:10:00,20.47,20.48,20.44,20.45,416600.0,13.4662,13.4728,13.4465,13.4531,416600.0
2010-06-11 15:15:00,20.46,20.5,20.45,20.49,442200.0,13.4597,13.486,13.4531,13.4794,442200.0
2010-06-11 15:20:00,20.48,20.52,20.47,20.52,464900.0,13.4728,13.4991,13.4662,13.4991,464900.0
2010-06-11 15:25:00,20.51,20.58,20.51,20.56,583200.0,13.4926,13.5386,13.4926,13.5255,583200.0
2010-06-11 15:30:00,20.55,20.58,20.55,20.57,289100.0,13.5189,13.5386,13.5189,13.532,289100.0
2010-06-11 15:35:00,20.57,20.61,20.56,20.6,455600.0,13.532,13.5583,13.5255,13.5518,455600.0
2010-06-11 15:40:00,20.59,20.66,20.59,20.64,1225500.0,13.5452,13.5912,13.5452,13.5781,1225500.0
2010-06-11 15:45:00,20.64,20.69,20.61,20.69,1462200.0,13.5781,13.611,13.5583,13.611,1462200.0
2010-06-11 15:50:00,20.68,20.69,20.6,20.64,1991900.0,13.6044,13.611,13.5518,13.5781,1991900.0
2010-06-11 15:55:00,20.63,20.65,20.63,20.64,1339400.0,13.5715,13.5847,13.5715,13.5781,1339400.0
2010-06-14 09:30:00,20.95,21.0,20.93,20.95,1822600.0,13.782,13.8149,13.7689,13.782,1822600.0
2010-06-14 09:35:00,20.96,20.96,20.9,20.93,1060600.0,13.7886,13.7886,13.7491,13.7689,1060600.0
2010-06-14 09:40:00,20.93,20.95,20.9,20.93,978400.0,13.7689,13.782,13.7491,13.7689,978400.0
2010-06-14 09:45:00,20.93,20.99,20.9,20.98,901400.0,13.7689,13.8083,13.7491,13.8018,901400.0
2010-06-14 09:50:00,20.99,21.0,20.91,20.92,976200.0,13.8083,13.8149,13.7557,13.7623,976200.0
2010-06-14 09:55:00,20.91,20.96,20.9,20.95,984500.0,13.7557,13.7886,13.7491,13.782,984500.0
2010-06-14 10:00:00,20.96,21.0,20.95,20.95,910700.0,13.7886,13.8149,13.782,13.782,910700.0
2010-06-14 10:05:00,20.96,21.01,20.95,20.96,1427500.0,13.7886,13.8215,13.782,13.7886,1427500.0
2010-06-14 10:10:00,20.96,21.06,20.95,21.02,1178200.0,13.7886,13.8544,13.782,13.8281,1178200.0
2010-06-14 10:15:00,21.02,21.11,21.02,21.09,729000.0,13.8281,13.8873,13.8281,13.8741,729000.0
2010-06-14 10:20:00,21.09,21.1,21.07,21.07,426300.0,13.8741,13.8807,13.861,13.861,426300.0
2010-06-14 10:25:00,21.08,21.08,21.0,21.02,857300.0,13.8675,13.8675,13.8149,13.8281,857300.0
2010-06-14 10:30:00,21.02,21.02,20.97,20.98,711100.0,13.8281,13.8281,13.7952,13.8018,711100.0
2010-06-14 10:35:00,20.99,21.01,20.97,21.0,598900.0,13.8083,13.8215,13.7952,13.8149,598900.0
2010-06-14 10:40:00,21.0,21.05,20.96,20.97,747600.0,13.8149,13.8478,13.7886,13.7952,747600.0
2010-06-14 10:45:00,20.98,21.0,20.95,20.96,1205900.0,13.8018,13.8149,13.782,13.7886,1205900.0
2010-06-14 10:50:00,20.97,20.99,20.94,20.98,839300.0,13.7952,13.8083,13.7754,13.8018,839300.0
2010-06-14 10:55:00,20.97,21.02,20.97,21.01,499300.0,13.7952,13.8281,13.7952,13.8215,499300.0
2010-06-14 11:00:00,21.01,21.01,20.95,20.98,369400.0,13.8215,13.8215,13.782,13.8018,369400.0
2010-06-14 11:05:00,20.97,21.03,20.97,21.02,357700.0,13.7952,13.8346,13.7952,13.8281,357700.0
2010-06-14 11:10:00,21.02,21.07,21.02,21.05,890300.0,13.8281,13.861,13.8281,13.8478,890300.0
2010-06-14 11:15:00,21.05,21.06,21.03,21.03,693000.0,13.8478,13.8544,13.8346,13.8346,693000.0
2010-06-14 11:20:00,21.04,21.14,21.03,21.12,2501300.0,13.8412,13.907,13.8346,13.8939,2501300.0
2010-06-14 11:25:00,21.12,21.12,21.07,21.07,592900.0,13.8939,13.8939,13.861,13.861,592900.0
2010-06-14 11:30:00,21.07,21.09,21.04,21.08,667300.0,13.861,13.8741,13.8412,13.8675,667300.0
2010-06-14 11:35:00,21.08,21.08,21.03,21.03,293500.0,13.8675,13.8675,13.8346,13.8346,293500.0
2010-06-14 11:40:00,21.03,21.1,21.03,21.1,394900.0,13.8346,13.8807,13.8346,13.8807,394900.0
2010-06-14 11:45:00,21.09,21.09,21.02,21.03,563500.0,13.8741,13.8741,13.8281,13.8346,563500.0
2010-06-14 11:50:00,21.03,21.06,21.01,21.02,559100.0,13.8346,13.8544,13.8215,13.8281,559100.0
2010-06-14 11:55:00,21.02,21.03,21.01,21.01,142500.0,13.8281,13.8346,13.8215,13.8215,142500.0
2010-06-14 12:00:00,21.01,21.07,21.0,21.05,994800.0,13.8215,13.861,13.8149,13.8478,994800.0
2010-06-14 12:05:00,21.05,21.06,21.02,21.05,546200.0,13.8478,13.8544,13.8281,13.8478,546200.0
2010-06-14 12:10:00,21.05,21.07,21.03,21.05,522100.0,13.8478,13.861,13.8346,13.8478,522100.0
2010-06-14 12:15:00,21.05,21.06,21.02,21.03,299500.0,13.8478,13.8544,13.8281,13.8346,299500.0
2010-06-14 12:20:00,21.03,21.07,21.02,21.04,527000.0,13.8346,13.861,13.8281,13.8412,527000.0
2010-06-14 12:25:00,21.04,21.06,21.02,21.03,281000.0,13.8412,13.8544,13.8281,13.8346,281000.0
2010-06-14 12:30:00,21.04,21.06,21.03,21.04,277900.0,13.8412,13.8544,13.8346,13.8412,277900.0
2010-06-14 12:35:00,21.05,21.05,21.0,21.0,537400.0,13.8478,13.8478,13.8149,13.8149,537400.0
2010-06-14 12:40:00,21.0,21.03,21.0,21.03,538500.0,13.8149,13.8346,13.8149,13.8346,538500.0
2010-06-14 12:45:00,21.02,21.03,21.0,21.0,260400.0,13.8281,13.8346,13.8149,13.8149,260400.0
2010-06-14 12:50:00,21.0,21.02,21.0,21.0,794000.0,13.8149,13.8281,13.8149,13.8149,794000.0
2010-06-14 12:55:00,21.0,21.01,20.96,20.97,943700.0,13.8149,13.8215,13.7886,13.7952,943700.0
2010-06-14 13:00:00,20.97,21.01,20.97,21.0,614900.0,13.7952,13.8215,13.7952,13.8149,614900.0
2010-06-14 13:05:00,21.0,21.02,20.96,20.99,1905100.0,13.8149,13.8281,13.7886,13.8083,1905100.0
2010-06-14 13:10:00,20.99,21.02,20.98,21.01,1033400.0,13.8083,13.8281,13.8018,13.8215,1033400.0
2010-06-14 13:15:00,21.01,21.05,21.0,21.04,498800.0,13.8215,13.8478,13.8149,13.8412,498800.0
2010-06-14 13:20:00,21.04,21.05,21.01,21.03,427000.0,13.8412,13.8478,13.8215,13.8346,427000.0
2010-06-14 13:25:00,21.03,21.04,21.0,21.01,256300.0,13.8346,13.8412,13.8149,13.8215,256300.0
2010-06-14 13:30:00,21.01,21.03,20.97,20.97,885700.0,13.8215,13.8346,13.7952,13.7952,885700.0
2010-06-14 13:35:00,20.98,21.02,20.97,21.0,664500.0,13.8018,13.8281,13.7952,13.8149,664500.0
2010-06-14 13:40:00,21.0,21.01,21.0,21.0,167100.0,13.8149,13.8215,13.8149,13.8149,167100.0
2010-06-14 13:45:00,21.0,21.02,21.0,21.0,579700.0,13.8149,13.8281,13.8149,13.8149,579700.0
2010-06-14 13:50:00,21.0,21.01,20.97,20.98,380900.0,13.8149,13.8215,13.7952,13.8018,380900.0
2010-06-14 13:55:00,20.97,20.99,20.95,20.95,1141000.0,13.7952,13.8083,13.782,13.782,1141000.0
2010-06-14 14:00:00,20.95,20.95,20.9,20.92,676700.0,13.782,13.782,13.7491,13.7623,676700.0
2010-06-14 14:05:00,20.92,20.95,20.89,20.94,1001300.0,13.7623,13.782,13.7425,13.7754,1001300.0
2010-06-14 14:10:00,20.94,20.97,20.93,20.94,935300.0,13.7754,13.7952,13.7689,13.7754,935300.0
2010-06-14 14:15:00,20.94,20.96,20.89,20.92,1528000.0,13.7754,13.7886,13.7425,13.7623,1528000.0
2010-06-14 14:20:00,20.92,20.93,20.88,20.93,1159600.0,13.7623,13.7689,13.736,13.7689,1159600.0
2010-06-14 14:25:00,20.93,20.96,20.92,20.95,470600.0,13.7689,13.7886,13.7623,13.782,470600.0
2010-06-14 14:30:00,20.94,20.95,20.88,20.89,278900.0,13.7754,13.782,13.736,13.7425,278900.0
2010-06-14 14:35:00,20.89,20.9,20.82,20.9,1471300.0,13.7425,13.7491,13.6965,13.7491,1471300.0
2010-06-14 14:40:00,20.89,20.96,20.88,20.94,675400.0,13.7425,13.7886,13.736,13.7754,675400.0
2010-06-14 14:45:00,20.95,20.99,20.95,20.97,342700.0,13.782,13.8083,13.782,13.7952,342700.0
2010-06-14 14:50:00,20.97,21.02,20.97,21.01,533500.0,13.7952,13.8281,13.7952,13.8215,533500.0
2010-06-14 14:55:00,21.01,21.02,20.98,20.99,888400.0,13.8215,13.8281,13.8018,13.8083,888400.0
2010-06-14 15:00:00,21.0,21.02,20.96,20.97,575700.0,13.8149,13.8281,13.7886,13.7952,575700.0
2010-06-14 15:05:00,20.97,21.01,20.96,21.01,540300.0,13.7952,13.8215,13.7886,13.8215,540300.0
2010-06-14 15:10:00,21.01,21.02,20.99,21.02,244100.0,13.8215,13.8281,13.8083,13.8281,244100.0
2010-06-14 15:15:00,21.01,21.05,21.01,21.02,621100.0,13.8215,13.8478,13.8215,13.8281,621100.0
2010-06-14 15:20:00,21.02,21.03,20.98,20.99,1154200.0,13.8281,13.8346,13.8018,13.8083,1154200.0
2010-06-14 15:25:00,21.0,21.01,20.97,21.01,769300.0,13.8149,13.8215,13.7952,13.8215,769300.0
2010-06-14 15:30:00,21.01,21.01,20.94,20.96,1430700.0,13.8215,13.8215,13.7754,13.7886,1430700.0
2010-06-14 15:35:00,20.96,20.97,20.91,20.95,1741500.0,13.7886,13.7952,13.7557,13.782,1741500.0
2010-06-14 15:40:00,20.95,21.0,20.91,21.0,1432500.0,13.782,13.8149,13.7557,13.8149,1432500.0
2010-06-14 15:45:00,21.0,21.01,20.93,20.97,2276600.0,13.8149,13.8215,13.7689,13.7952,2276600.0
2010-06-14 15:50:00,20.96,20.97,20.86,20.89,1562400.0,13.7886,13.7952,13.7228,13.7425,1562400.0
2010-06-14 15:55:00,20.9,20.91,20.85,20.91,2304100.0,13.7491,13.7557,13.7162,13.7557,2304100.0
2010-06-15 09:30:00,21.09,21.13,21.03,21.08,989300.0,13.8741,13.9004,13.8346,13.8675,989300.0
2010-06-15 09:35:00,21.08,21.15,21.06,21.13,1228200.0,13.8675,13.9136,13.8544,13.9004,1228200.0
2010-06-15 09:40:00,21.13,21.18,21.12,21.16,1788800.0,13.9004,13.9333,13.8939,13.9202,1788800.0
2010-06-15 09:45:00,21.16,21.18,21.13,21.14,1546400.0,13.9202,13.9333,13.9004,13.907,1546400.0
2010-06-15 09:50:00,21.14,21.18,21.12,21.15,1154500.0,13.907,13.9333,13.8939,13.9136,1154500.0
2010-06-15 09:55:00,21.15,21.25,21.15,21.22,1340500.0,13.9136,13.9794,13.9136,13.9596,1340500.0
2010-06-15 10:00:00,21.22,21.24,21.12,21.15,1058100.0,13.9596,13.9728,13.8939,13.9136,1058100.0
2010-06-15 10:05:00,21.15,21.24,21.15,21.24,875500.0,13.9136,13.9728,13.9136,13.9728,875500.0
2010-06-15 10:10:00,21.24,21.25,21.19,21.2,931500.0,13.9728,13.9794,13.9399,13.9465,931500.0
2010-06-15 10:15:00,21.2,21.23,21.18,21.22,895100.0,13.9465,13.9662,13.9333,13.9596,895100.0
2010-06-15 10:20:00,21.23,21.32,21.01,21.28,1567700.0,13.9662,14.0254,13.8215,13.9991,1567700.0
2010-06-15 10:25:00,21.28,21.31,21.25,21.26,481100.0,13.9991,14.0188,13.9794,13.986,481100.0
2010-06-15 10:30:00,21.25,21.29,21.22,21.23,567900.0,13.9794,14.0057,13.9596,13.9662,567900.0
2010-06-15 10:35:00,21.23,21.3,21.22,21.27,943900.0,13.9662,14.0123,13.9596,13.9925,943900.0
2010-06-15 10:40:00,21.27,21.28,21.24,21.25,612200.0,13.9925,13.9991,13.9728,13.9794,612200.0
2010-06-15 10:45:00,21.25,21.28,21.24,21.27,511700.0,13.9794,13.9991,13.9728,13.9925,511700.0
2010-06-15 10:50:00,21.27,21.27,21.24,21.26,570000.0,13.9925,13.9925,13.9728,13.986,570000.0
2010-06-15 10:55:00,21.25,21.28,21.25,21.27,515600.0,13.9794,13.9991,13.9794,13.9925,515600.0
2010-06-15 11:00:00,21.28,21.28,21.25,21.26,384400.0,13.9991,13.9991,13.9794,13.986,384400.0
2010-06-15 11:05:00,21.26,21.27,21.21,21.24,632500.0,13.986,13.9925,13.9531,13.9728,632500.0
2010-06-15 11:10:00,21.24,21.26,21.2,21.22,570500.0,13.9728,13.986,13.9465,13.9596,570500.0
2010-06-15 11:15:00,21.22,21.26,21.21,21.23,611600.0,13.9596,13.986,13.9531,13.9662,611600.0
2010-06-15 11:20:00,21.24,21.25,21.22,21.23,237900.0,13.9728,13.9794,13.9596,13.9662,237900.0
2010-06-15 11:25:00,21.23,21.24,21.17,21.2,869400.0,13.9662,13.9728,13.9267,13.9465,869400.0
2010-06-15 11:30:00,21.2,21.23,21.15,21.23,1261500.0,13.9465,13.9662,13.9136,13.9662,1261500.0
2010-06-15 11:35:00,21.22,21.25,21.22,21.22,766300.0,13.9596,13.9794,13.9596,13.9596,766300.0
2010-06-15 11:40:00,21.23,21.26,21.22,21.26,426400.0,13.9662,13.986,13.9596,13.986,426400.0
2010-06-15 11:45:00,21.25,21.33,21.25,21.31,672300.0,13.9794,14.032,13.9794,14.0188,672300.0
2010-06-15 11:50:00,21.32,21.42,21.31,21.41,1356400.0,14.0254,14.0912,14.0188,14.0846,1356400.0
2010-06-15 11:55:00,21.41,21.44,21.38,21.39,753200.0,14.0846,14.1044,14.0649,14.0715,753200.0
2010-06-15 12:00:00,21.38,21.4,21.37,21.37,431200.0,14.0649,14.0781,14.0583,14.0583,431200.0
2010-06-15 12:05:00,21.38,21.39,21.35,21.35,334900.0,14.0649,14.0715,14.0452,14.0452,334900.0
2010-06-15 12:10:00,21.35,21.36,21.32,21.34,537900.0,14.0452,14.0517,14.0254,14.0386,537900.0
2010-06-15 12:15:00,21.33,21.34,21.31,21.31,349900.0,14.032,14.0386,14.0188,14.0188,349900.0
2010-06-15 12:20:00,21.32,21.37,21.31,21.36,480300.0,14.0254,14.0583,14.0188,14.0517,480300.0
2010-06-15 12:25:00,21.36,21.37,21.34,21.35,451400.0,14.0517,14.0583,14.0386,14.0452,451400.0
2010-06-15 12:30:00,21.35,21.36,21.33,21.34,419100.0,14.0452,14.0517,14.032,14.0386,419100.0
2010-06-15 12:35:00,21.33,21.34,21.28,21.29,348000.0,14.032,14.0386,13.9991,14.0057,348000.0
2010-06-15 12:40:00,21.29,21.33,21.27,21.32,293400.0,14.0057,14.032,13.9925,14.0254,293400.0
2010-06-15 12:45:00,21.33,21.34,21.31,21.32,320000.0,14.032,14.0386,14.0188,14.0254,320000.0
2010-06-15 12:50:00,21.33,21.34,21.32,21.34,114400.0,14.032,14.0386,14.0254,14.0386,114400.0
2010-06-15 12:55:00,21.33,21.37,21.33,21.37,653500.0,14.032,14.0583,14.032,14.0583,653500.0
2010-06-15 13:00:00,21.37,21.38,21.3,21.36,422200.0,14.0583,14.0649,14.0123,14.0517,422200.0
2010-06-15 13:05:00,21.36,21.37,21.32,21.34,492800.0,14.0517,14.0583,14.0254,14.0386,492800.0
2010-06-15 13:10:00,21.33,21.4,21.32,21.4,601400.0,14.032,14.0781,14.0254,14.0781,601400.0
2010-06-15 13:15:00,21.4,21.45,21.39,21.45,653700.0,14.0781,14.1109,14.0715,14.1109,653700.0
2010-06-15 13:20:00,21.45,21.47,21.42,21.43,698200.0,14.1109,14.1241,14.0912,14.0978,698200.0
2010-06-15 13:25:00,21.44,21.44,21.39,21.4,345200.0,14.1044,14.1044,14.0715,14.0781,345200.0
2010-06-15 13:30:00,21.41,21.41,21.37,21.41,306200.0,14.0846,14.0846,14.0583,14.0846,306200.0
2010-06-15 13:35:00,21.41,21.46,21.4,21.43,822500.0,14.0846,14.1175,14.0781,14.0978,822500.0
2010-06-15 13:40:00,21.42,21.43,21.38,21.39,260000.0,14.0912,14.0978,14.0649,14.0715,260000.0
2010-06-15 13:45:00,21.39,21.4,21.36,21.4,245300.0,14.0715,14.0781,14.0517,14.0781,245300.0
2010-06-15 13:50:00,21.39,21.4,21.38,21.38,143100.0,14.0715,14.0781,14.0649,14.0649,143100.0
2010-06-15 13:55:00,21.38,21.41,21.38,21.4,478300.0,14.0649,14.0846,14.0649,14.0781,478300.0
2010-06-15 14:00:00,21.41,21.46,21.4,21.45,638600.0,14.0846,14.1175,14.0781,14.1109,638600.0
2010-06-15 14:05:00,21.44,21.46,21.43,21.45,677500.0,14.1044,14.1175,14.0978,14.1109,677500.0
2010-06-15 14:10:00,21.46,21.46,21.43,21.45,257100.0,14.1175,14.1175,14.0978,14.1109,257100.0
2010-06-15 14:15:00,21.45,21.49,21.44,21.49,1088100.0,14.1109,14.1373,14.1044,14.1373,1088100.0
2010-06-15 14:20:00,21.48,21.52,21.48,21.5,1358100.0,14.1307,14.157,14.1307,14.1438,1358100.0
2010-06-15 14:25:00,21.51,21.54,21.5,21.54,735200.0,14.1504,14.1702,14.1438,14.1702,735200.0
2010-06-15 14:30:00,21.53,21.54,21.52,21.52,380200.0,14.1636,14.1702,14.157,14.157,380200.0
2010-06-15 14:35:00,21.52,21.53,21.49,21.5,315400.0,14.157,14.1636,14.1373,14.1438,315400.0
2010-06-15 14:40:00,21.5,21.51,21.48,21.48,370700.0,14.1438,14.1504,14.1307,14.1307,370700.0
2010-06-15 14:45:00,21.49,21.49,21.46,21.48,373200.0,14.1373,14.1373,14.1175,14.1307,373200.0
2010-06-15 14:50:00,21.48,21.52,21.47,21.51,374300.0,14.1307,14.157,14.1241,14.1504,374300.0
2010-06-15 14:55:00,21.51,21.52,21.42,21.43,756000.0,14.1504,14.157,14.0912,14.0978,756000.0
2010-06-15 15:00:00,21.44,21.44,21.4,21.44,533300.0,14.1044,14.1044,14.0781,14.1044,533300.0
2010-06-15 15:05:00,21.43,21.49,21.43,21.47,318600.0,14.0978,14.1373,14.0978,14.1241,318600.0
2010-06-15 15:10:00,21.47,21.48,21.45,21.46,439900.0,14.1241,14.1307,14.1109,14.1175,439900.0
2010-06-15 15:15:00,21.47,21.52,21.46,21.51,650100.0,14.1241,14.157,14.1175,14.1504,650100.0
2010-06-15 15:20:00,21.51,21.55,21.5,21.54,444500.0,14.1504,14.1767,14.1438,14.1702,444500.0
2010-06-15 15:25:00,21.54,21.55,21.5,21.51,622900.0,14.1702,14.1767,14.1438,14.1504,622900.0
2010-06-15 15:30:00,21.51,21.53,21.49,21.49,520300.0,14.1504,14.1636,14.1373,14.1373,520300.0
2010-06-15 15:35:00,21.49,21.55,21.48,21.54,1024500.0,14.1373,14.1767,14.1307,14.1702,1024500.0
2010-06-15 15:40:00,21.54,21.55,21.51,21.52,779500.0,14.1702,14.1767,14.1504,14.157,779500.0
2010-06-15 15:45:00,21.52,21.53,21.48,21.52,1514500.0,14.157,14.1636,14.1307,14.157,1514500.0
2010-06-15 15:50:00,21.52,21.56,21.5,21.53,2170400.0,14.157,14.1833,14.1438,14.1636,2170400.0
2010-06-15 15:55:00,21.54,21.54,21.47,21.49,2915600.0,14.1702,14.1702,14.1241,14.1373,2915600.0
2010-06-16 09:30:00,21.41,21.52,21.34,21.35,1696900.0,14.0846,14.157,14.0386,14.0452,1696900.0
2010-06-16 09:35:00,21.34,21.35,21.28,21.31,1454300.0,14.0386,14.0452,13.9991,14.0188,1454300.0
2010-06-16 09:40:00,21.31,21.39,21.29,21.37,986900.0,14.0188,14.0715,14.0057,14.0583,986900.0
2010-06-16 09:45:00,21.37,21.38,21.33,21.35,610700.0,14.0583,14.0649,14.032,14.0452,610700.0
2010-06-16 09:50:00,21.34,21.35,21.26,21.27,844200.0,14.0386,14.0452,13.986,13.9925,844200.0
2010-06-16 09:55:00,21.27,21.33,21.26,21.33,702400.0,13.9925,14.032,13.986,14.032,702400.0
2010-06-16 10:00:00,21.33,21.4,21.33,21.39,481500.0,14.032,14.0781,14.032,14.0715,481500.0
2010-06-16 10:05:00,21.39,21.39,21.29,21.29,380200.0,14.0715,14.0715,14.0057,14.0057,380200.0
2010-06-16 10:10:00,21.29,21.32,21.26,21.31,532200.0,14.0057,14.0254,13.986,14.0188,532200.0
2010-06-16 10:15:00,21.31,21.35,21.3,21.31,540000.0,14.0188,14.0452,14.0123,14.0188,540000.0
2010-06-16 10:20:00,21.31,21.31,21.23,21.24,606600.0,14.0188,14.0188,13.9662,13.9728,606600.0
2010-06-16 10:25:00,21.23,21.26,21.21,21.24,589400.0,13.9662,13.986,13.9531,13.9728,589400.0
2010-06-16 10:30:00,21.24,21.26,21.21,21.26,502900.0,13.9728,13.986,13.9531,13.986,502900.0
2010-06-16 10:35:00,21.26,21.31,21.25,21.3,743800.0,13.986,14.0188,13.9794,14.0123,743800.0
2010-06-16 10:40:00,21.31,21.39,21.31,21.37,702200.0,14.0188,14.0715,14.0188,14.0583,702200.0
2010-06-16 10:45:00,21.38,21.39,21.37,21.38,515000.0,14.0649,14.0715,14.0583,14.0649,515000.0
2010-06-16 10:50:00,21.37,21.4,21.37,21.4,470600.0,14.0583,14.0781,14.0583,14.0781,470600.0
2010-06-16 10:55:00,21.39,21.45,21.39,21.42,833400.0,14.0715,14.1109,14.0715,14.0912,833400.0
2010-06-16 11:00:00,21.43,21.44,21.4,21.43,645000.0,14.0978,14.1044,14.0781,14.0978,645000.0
2010-06-16 11:05:00,21.44,21.51,21.43,21.49,841700.0,14.1044,14.1504,14.0978,14.1373,841700.0
2010-06-16 11:10:00,21.49,21.57,21.49,21.57,1165300.0,14.1373,14.1899,14.1373,14.1899,1165300.0
2010-06-16 11:15:00,21.56,21.58,21.54,21.55,616400.0,14.1833,14.1965,14.1702,14.1767,616400.0
2010-06-16 11:20:00,21.55,21.56,21.54,21.56,479600.0,14.1767,14.1833,14.1702,14.1833,479600.0
2010-06-16 11:25:00,21.55,21.6,21.55,21.6,844900.0,14.1767,14.2096,14.1767,14.2096,844900.0
2010-06-16 11:30:00,21.6,21.62,21.59,21.6,817300.0,14.2096,14.2228,14.203,14.2096,817300.0
2010-06-16 11:35:00,21.6,21.61,21.58,21.59,521700.0,14.2096,14.2162,14.1965,14.203,521700.0
2010-06-16 11:40:00,21.6,21.62,21.58,21.61,853300.0,14.2096,14.2228,14.1965,14.2162,853300.0
2010-06-16 11:45:00,21.61,21.61,21.55,21.56,498600.0,14.2162,14.2162,14.1767,14.1833,498600.0
2010-06-16 11:50:00,21.56,21.58,21.55,21.56,464100.0,14.1833,14.1965,14.1767,14.1833,464100.0
2010-06-16 11:55:00,21.56,21.58,21.54,21.55,370000.0,14.1833,14.1965,14.1702,14.1767,370000.0
2010-06-16 12:00:00,21.55,21.64,21.55,21.63,649100.0,14.1767,14.2359,14.1767,14.2294,649100.0
2010-06-16 12:05:00,21.63,21.64,21.59,21.64,941400.0,14.2294,14.2359,14.203,14.2359,941400.0
2010-06-16 12:10:00,21.63,21.65,21.62,21.63,580600.0,14.2294,14.2425,14.2228,14.2294,580600.0
2010-06-16 12:15:00,21.62,21.63,21.61,21.62,152600.0,14.2228,14.2294,14.2162,14.2228,152600.0
2010-06-16 12:20:00,21.62,21.63,21.61,21.61,366200.0,14.2228,14.2294,14.2162,14.2162,366200.0
2010-06-16 12:25:00,21.61,21.62,21.56,21.57,787600.0,14.2162,14.2228,14.1833,14.1899,787600.0
2010-06-16 12:30:00,21.57,21.57,21.51,21.51,424900.0,14.1899,14.1899,14.1504,14.1504,424900.0
2010-06-16 12:35:00,21.52,21.55,21.51,21.54,283100.0,14.157,14.1767,14.1504,14.1702,283100.0
2010-06-16 12:40:00,21.53,21.54,21.52,21.54,245700.0,14.1636,14.1702,14.157,14.1702,245700.0
2010-06-16 12:45:00,21.54,21.54,21.52,21.52,58800.0,14.1702,14.1702,14.157,14.157,58800.0
2010-06-16 12:50:00,21.53,21.53,21.5,21.52,306700.0,14.1636,14.1636,14.1438,14.157,306700.0
2010-06-16 12:55:00,21.51,21.52,21.51,21.52,64100.0,14.1504,14.157,14.1504,14.157,64100.0
2010-06-16 13:00:00,21.51,21.52,21.48,21.51,443000.0,14.1504,14.157,14.1307,14.1504,443000.0
2010-06-16 13:05:00,21.5,21.53,21.5,21.51,190600.0,14.1438,14.1636,14.1438,14.1504,190600.0
2010-06-16 13:10:00,21.51,21.52,21.5,21.52,204200.0,14.1504,14.157,14.1438,14.157,204200.0
2010-06-16 13:15:00,21.52,21.52,21.5,21.5,164700.0,14.157,14.157,14.1438,14.1438,164700.0
2010-06-16 13:20:00,21.5,21.52,21.5,21.5,296300.0,14.1438,14.157,14.1438,14.1438,296300.0
2010-06-16 13:25:00,21.51,21.52,21.5,21.5,140100.0,14.1504,14.157,14.1438,14.1438,140100.0
2010-06-16 13:30:00,21.5,21.51,21.46,21.49,273900.0,14.1438,14.1504,14.1175,14.1373,273900.0
2010-06-16 13:35:00,21.49,21.49,21.48,21.49,69600.0,14.1373,14.1373,14.1307,14.1373,69600.0
2010-06-16 13:40:00,21.49,21.5,21.48,21.5,101800.0,14.1373,14.1438,14.1307,14.1438,101800.0
2010-06-16 13:45:00,21.5,21.52,21.48,21.52,246600.0,14.1438,14.157,14.1307,14.157,246600.0
2010-06-16 13:50:00,21.51,21.53,21.51,21.52,355600.0,14.1504,14.1636,14.1504,14.157,355600.0
2010-06-16 13:55:00,21.51,21.55,21.51,21.54,208400.0,14.1504,14.1767,14.1504,14.1702,208400.0
2010-06-16 14:00:00,21.55,21.59,21.53,21.58,407500.0,14.1767,14.203,14.1636,14.1965,407500.0
2010-06-16 14:05:00,21.58,21.59,21.57,21.58,258000.0,14.1965,14.203,14.1899,14.1965,258000.0
2010-06-16 14:10:00,21.58,21.58,21.54,21.55,246300.0,14.1965,14.1965,14.1702,14.1767,246300.0
2010-06-16 14:15:00,21.54,21.56,21.53,21.54,242700.0,14.1702,14.1833,14.1636,14.1702,242700.0
2010-06-16 14:20:00,21.53,21.54,21.5,21.5,303700.0,14.1636,14.1702,14.1438,14.1438,303700.0
2010-06-16 14:25:00,21.5,21.52,21.49,21.51,416500.0,14.1438,14.157,14.1373,14.1504,416500.0
2010-06-16 14:30:00,21.51,21.55,21.51,21.54,580100.0,14.1504,14.1767,14.1504,14.1702,580100.0
2010-06-16 14:35:00,21.54,21.54,21.5,21.5,238100.0,14.1702,14.1702,14.1438,14.1438,238100.0
2010-06-16 14:40:00,21.5,21.53,21.48,21.52,345500.0,14.1438,14.1636,14.1307,14.157,345500.0
2010-06-16 14:45:00,21.52,21.54,21.51,21.54,213500.0,14.157,14.1702,14.1504,14.1702,213500.0
2010-06-16 14:50:00,21.53,21.55,21.52,21.54,394800.0,14.1636,14.1767,14.157,14.1702,394800.0
2010-06-16 14:55:00,21.55,21.59,21.55,21.57,694200.0,14.1767,14.203,14.1767,14.1899,694200.0
2010-06-16 15:00:00,21.57,21.58,21.52,21.52,257200.0,14.1899,14.1965,14.157,14.157,257200.0
2010-06-16 15:05:00,21.53,21.54,21.5,21.5,391400.0,14.1636,14.1702,14.1438,14.1438,391400.0
2010-06-16 15:10:00,21.5,21.53,21.5,21.52,289700.0,14.1438,14.1636,14.1438,14.157,289700.0
2010-06-16 15:15:00,21.52,21.52,21.45,21.45,682800.0,14.157,14.157,14.1109,14.1109,682800.0
2010-06-16 15:20:00,21.45,21.46,21.39,21.39,418500.0,14.1109,14.1175,14.0715,14.0715,418500.0
2010-06-16 15:25:00,21.4,21.41,21.37,21.37,1105100.0,14.0781,14.0846,14.0583,14.0583,1105100.0
2010-06-16 15:30:00,21.37,21.4,21.34,21.4,636100.0,14.0583,14.0781,14.0386,14.0781,636100.0
2010-06-16 15:35:00,21.4,21.47,21.39,21.46,631500.0,14.0781,14.1241,14.0715,14.1175,631500.0
2010-06-16 15:40:00,21.47,21.48,21.43,21.45,523700.0,14.1241,14.1307,14.0978,14.1109,523700.0
2010-06-16 15:45:00,21.45,21.48,21.44,21.46,601800.0,14.1109,14.1307,14.1044,14.1175,601800.0
2010-06-16 15:50:00,21.47,21.47,21.44,21.46,604400.0,14.1241,14.1241,14.1044,14.1175,604400.0
2010-06-16 15:55:00,21.46,21.49,21.45,21.49,1251800.0,14.1175,14.1373,14.1109,14.1373,1251800.0
2010-06-17 09:30:00,21.6,21.69,21.54,21.56,964300.0,14.2096,14.2688,14.1702,14.1833,964300.0
2010-06-17 09:35:00,21.56,21.58,21.43,21.44,1015800.0,14.1833,14.1965,14.0978,14.1044,1015800.0
2010-06-17 09:40:00,21.44,21.45,21.36,21.4,976100.0,14.1044,14.1109,14.0517,14.0781,976100.0
2010-06-17 09:45:00,21.42,21.46,21.37,21.41,968300.0,14.0912,14.1175,14.0583,14.0846,968300.0
2010-06-17 09:50:00,21.41,21.44,21.38,21.38,617300.0,14.0846,14.1044,14.0649,14.0649,617300.0
2010-06-17 09:55:00,21.38,21.48,21.37,21.46,491700.0,14.0649,14.1307,14.0583,14.1175,491700.0
2010-06-17 10:00:00,21.46,21.47,21.31,21.39,1293700.0,14.1175,14.1241,14.0188,14.0715,1293700.0
2010-06-17 10:05:00,21.39,21.44,21.37,21.39,574800.0,14.0715,14.1044,14.0583,14.0715,574800.0
2010-06-17 10:10:00,21.38,21.4,21.26,21.27,877200.0,14.0649,14.0781,13.986,13.9925,877200.0
2010-06-17 10:15:00,21.28,21.29,21.22,21.27,791600.0,13.9991,14.0057,13.9596,13.9925,791600.0
2010-06-17 10:20:00,21.26,21.29,21.24,21.28,316200.0,13.986,14.0057,13.9728,13.9991,316200.0
2010-06-17 10:25:00,21.27,21.29,21.21,21.23,444900.0,13.9925,14.0057,13.9531,13.9662,444900.0
2010-06-17 10:30:00,21.22,21.24,21.21,21.23,341700.0,13.9596,13.9728,13.9531,13.9662,341700.0
2010-06-17 10:35:00,21.22,21.28,21.2,21.27,705600.0,13.9596,13.9991,13.9465,13.9925,705600.0
2010-06-17 10:40:00,21.27,21.31,21.24,21.3,387000.0,13.9925,14.0188,13.9728,14.0123,387000.0
2010-06-17 10:45:00,21.29,21.32,21.26,21.32,395300.0,14.0057,14.0254,13.986,14.0254,395300.0
2010-06-17 10:50:00,21.32,21.35,21.31,21.35,310100.0,14.0254,14.0452,14.0188,14.0452,310100.0
2010-06-17 10:55:00,21.35,21.37,21.31,21.32,551400.0,14.0452,14.0583,14.0188,14.0254,551400.0
2010-06-17 11:00:00,21.33,21.34,21.26,21.31,572700.0,14.032,14.0386,13.986,14.0188,572700.0
2010-06-17 11:05:00,21.31,21.37,21.31,21.37,379400.0,14.0188,14.0583,14.0188,14.0583,379400.0
2010-06-17 11:10:00,21.37,21.41,21.36,21.4,379500.0,14.0583,14.0846,14.0517,14.0781,379500.0
2010-06-17 11:15:00,21.41,21.41,21.35,21.36,325400.0,14.0846,14.0846,14.0452,14.0517,325400.0
2010-06-17 11:20:00,21.35,21.39,21.35,21.38,205600.0,14.0452,14.0715,14.0452,14.0649,205600.0
2010-06-17 11:25:00,21.39,21.42,21.38,21.4,418700.0,14.0715,14.0912,14.0649,14.0781,418700.0
2010-06-17 11:30:00,21.4,21.44,21.39,21.44,272600.0,14.0781,14.1044,14.0715,14.1044,272600.0
2010-06-17 11:35:00,21.43,21.45,21.41,21.42,210900.0,14.0978,14.1109,14.0846,14.0912,210900.0
2010-06-17 11:40:00,21.42,21.44,21.4,21.41,181500.0,14.0912,14.1044,14.0781,14.0846,181500.0
2010-06-17 11:45:00,21.41,21.5,21.39,21.48,469900.0,14.0846,14.1438,14.0715,14.1307,469900.0
2010-06-17 11:50:00,21.49,21.51,21.48,21.5,195100.0,14.1373,14.1504,14.1307,14.1438,195100.0
2010-06-17 11:55:00,21.51,21.52,21.47,21.47,508300.0,14.1504,14.157,14.1241,14.1241,508300.0
2010-06-17 12:00:00,21.48,21.48,21.42,21.42,334000.0,14.1307,14.1307,14.0912,14.0912,334000.0
2010-06-17 12:05:00,21.42,21.46,21.42,21.44,123800.0,14.0912,14.1175,14.0912,14.1044,123800.0
2010-06-17 12:10:00,21.44,21.46,21.43,21.44,196000.0,14.1044,14.1175,14.0978,14.1044,196000.0
2010-06-17 12:15:00,21.44,21.45,21.42,21.42,117000.0,14.1044,14.1109,14.0912,14.0912,117000.0
2010-06-17 12:20:00,21.43,21.45,21.42,21.44,393000.0,14.0978,14.1109,14.0912,14.1044,393000.0
2010-06-17 12:25:00,21.44,21.45,21.37,21.38,356700.0,14.1044,14.1109,14.0583,14.0649,356700.0
2010-06-17 12:30:00,21.38,21.42,21.38,21.42,169400.0,14.0649,14.0912,14.0649,14.0912,169400.0
2010-06-17 12:35:00,21.42,21.42,21.38,21.41,129100.0,14.0912,14.0912,14.0649,14.0846,129100.0
2010-06-17 12:40:00,21.41,21.41,21.37,21.37,161500.0,14.0846,14.0846,14.0583,14.0583,161500.0
2010-06-17 12:45:00,21.38,21.39,21.35,21.39,164900.0,14.0649,14.0715,14.0452,14.0715,164900.0
2010-06-17 12:50:00,21.39,21.42,21.38,21.41,104300.0,14.0715,14.0912,14.0649,14.0846,104300.0
2010-06-17 12:55:00,21.41,21.42,21.39,21.4,112300.0,14.0846,14.0912,14.0715,14.0781,112300.0
2010-06-17 13:00:00,21.4,21.41,21.38,21.39,134300.0,14.0781,14.0846,14.0649,14.0715,134300.0
2010-06-17 13:05:00,21.4,21.43,21.39,21.41,161100.0,14.0781,14.0978,14.0715,14.0846,161100.0
2010-06-17 13:10:00,21.41,21.43,21.4,21.41,253500.0,14.0846,14.0978,14.0781,14.0846,253500.0
2010-06-17 13:15:00,21.42,21.46,21.41,21.44,189100.0,14.0912,14.1175,14.0846,14.1044,189100.0
2010-06-17 13:20:00,21.44,21.47,21.44,21.47,165100.0,14.1044,14.1241,14.1044,14.1241,165100.0
2010-06-17 13:25:00,21.46,21.46,21.41,21.42,411600.0,14.1175,14.1175,14.0846,14.0912,411600.0
2010-06-17 13:30:00,21.42,21.43,21.41,21.43,151900.0,14.0912,14.0978,14.0846,14.0978,151900.0
2010-06-17 13:35:00,21.43,21.48,21.43,21.48,169300.0,14.0978,14.1307,14.0978,14.1307,169300.0
2010-06-17 13:40:00,21.47,21.49,21.46,21.47,164000.0,14.1241,14.1373,14.1175,14.1241,164000.0
2010-06-17 13:45:00,21.47,21.49,21.46,21.49,206100.0,14.1241,14.1373,14.1175,14.1373,206100.0
2010-06-17 13:50:00,21.49,21.49,21.45,21.47,242400.0,14.1373,14.1373,14.1109,14.1241,242400.0
2010-06-17 13:55:00,21.46,21.52,21.46,21.51,307700.0,14.1175,14.157,14.1175,14.1504,307700.0
2010-06-17 14:00:00,21.52,21.55,21.51,21.52,295000.0,14.157,14.1767,14.1504,14.157,295000.0
2010-06-17 14:05:00,21.52,21.54,21.51,21.52,192600.0,14.157,14.1702,14.1504,14.157,192600.0
2010-06-17 14:10:00,21.51,21.53,21.48,21.48,255200.0,14.1504,14.1636,14.1307,14.1307,255200.0
2010-06-17 14:15:00,21.48,21.49,21.42,21.44,377700.0,14.1307,14.1373,14.0912,14.1044,377700.0
2010-06-17 14:20:00,21.43,21.47,21.42,21.46,272100.0,14.0978,14.1241,14.0912,14.1175,272100.0
2010-06-17 14:25:00,21.45,21.47,21.42,21.43,223700.0,14.1109,14.1241,14.0912,14.0978,223700.0
2010-06-17 14:30:00,21.42,21.43,21.41,21.42,137400.0,14.0912,14.0978,14.0846,14.0912,137400.0
2010-06-17 14:35:00,21.42,21.45,21.41,21.43,301700.0,14.0912,14.1109,14.0846,14.0978,301700.0
2010-06-17 14:40:00,21.44,21.44,21.37,21.37,363700.0,14.1044,14.1044,14.0583,14.0583,363700.0
2010-06-17 14:45:00,21.37,21.41,21.36,21.39,412200.0,14.0583,14.0846,14.0517,14.0715,412200.0
2010-06-17 14:50:00,21.39,21.41,21.36,21.38,979400.0,14.0715,14.0846,14.0517,14.0649,979400.0
2010-06-17 14:55:00,21.38,21.42,21.37,21.41,218300.0,14.0649,14.0912,14.0583,14.0846,218300.0
2010-06-17 15:00:00,21.42,21.42,21.35,21.36,393700.0,14.0912,14.0912,14.0452,14.0517,393700.0
2010-06-17 15:05:00,21.36,21.39,21.36,21.38,244700.0,14.0517,14.0715,14.0517,14.0649,244700.0
2010-06-17 15:10:00,21.39,21.4,21.34,21.34,319400.0,14.0715,14.0781,14.0386,14.0386,319400.0
2010-06-17 15:15:00,21.34,21.37,21.32,21.35,680700.0,14.0386,14.0583,14.0254,14.0452,680700.0
2010-06-17 15:20:00,21.35,21.38,21.32,21.35,407900.0,14.0452,14.0649,14.0254,14.0452,407900.0
2010-06-17 15:25:00,21.35,21.36,21.32,21.33,380100.0,14.0452,14.0517,14.0254,14.032,380100.0
2010-06-17 15:30:00,21.32,21.42,21.32,21.39,488300.0,14.0254,14.0912,14.0254,14.0715,488300.0
2010-06-17 15:35:00,21.4,21.43,21.39,21.41,609500.0,14.0781,14.0978,14.0715,14.0846,609500.0
2010-06-17 15:40:00,21.41,21.44,21.4,21.43,795800.0,14.0846,14.1044,14.0781,14.0978,795800.0
2010-06-17 15:45:00,21.44,21.49,21.43,21.49,952000.0,14.1044,14.1373,14.0978,14.1373,952000.0
2010-06-17 15:50:00,21.49,21.5,21.47,21.47,1284900.0,14.1373,14.1438,14.1241,14.1241,1284900.0
2010-06-17 15:55:00,21.48,21.52,21.47,21.52,1952100.0,14.1307,14.157,14.1241,14.157,1952100.0
2010-06-18 09:30:00,21.55,21.59,21.46,21.5,11495400.0,14.1767,14.203,14.1175,14.1438,11495400.0
2010-06-18 09:35:00,21.49,21.64,21.49,21.59,877100.0,14.1373,14.2359,14.1373,14.203,877100.0
2010-06-18 09:40:00,21.59,21.6,21.52,21.53,655700.0,14.203,14.2096,14.157,14.1636,655700.0
2010-06-18 09:45:00,21.53,21.62,21.52,21.59,643200.0,14.1636,14.2228,14.157,14.203,643200.0
2010-06-18 09:50:00,21.59,21.59,21.5,21.51,494900.0,14.203,14.203,14.1438,14.1504,494900.0
2010-06-18 09:55:00,21.51,21.51,21.48,21.49,354400.0,14.1504,14.1504,14.1307,14.1373,354400.0
2010-06-18 10:00:00,21.49,21.55,21.49,21.52,350000.0,14.1373,14.1767,14.1373,14.157,350000.0
2010-06-18 10:05:00,21.52,21.58,21.52,21.57,310100.0,14.157,14.1965,14.157,14.1899,310100.0
2010-06-18 10:10:00,21.57,21.59,21.54,21.55,276000.0,14.1899,14.203,14.1702,14.1767,276000.0
2010-06-18 10:15:00,21.54,21.55,21.52,21.53,413100.0,14.1702,14.1767,14.157,14.1636,413100.0
2010-06-18 10:20:00,21.54,21.54,21.5,21.51,281100.0,14.1702,14.1702,14.1438,14.1504,281100.0
2010-06-18 10:25:00,21.51,21.6,21.5,21.6,553600.0,14.1504,14.2096,14.1438,14.2096,553600.0
2010-06-18 10:30:00,21.6,21.62,21.5,21.62,515800.0,14.2096,14.2228,14.1438,14.2228,515800.0
2010-06-18 10:35:00,21.62,21.65,21.58,21.62,648000.0,14.2228,14.2425,14.1965,14.2228,648000.0
2010-06-18 10:40:00,21.62,21.64,21.58,21.61,241500.0,14.2228,14.2359,14.1965,14.2162,241500.0
2010-06-18 10:45:00,21.61,21.61,21.56,21.59,301700.0,14.2162,14.2162,14.1833,14.203,301700.0
2010-06-18 10:50:00,21.59,21.61,21.56,21.58,501500.0,14.203,14.2162,14.1833,14.1965,501500.0
2010-06-18 10:55:00,21.58,21.61,21.57,21.6,330800.0,14.1965,14.2162,14.1899,14.2096,330800.0
2010-06-18 11:00:00,21.6,21.6,21.57,21.57,287300.0,14.2096,14.2096,14.1899,14.1899,287300.0
2010-06-18 11:05:00,21.57,21.58,21.54,21.54,456000.0,14.1899,14.1965,14.1702,14.1702,456000.0
2010-06-18 11:10:00,21.55,21.55,21.5,21.51,384600.0,14.1767,14.1767,14.1438,14.1504,384600.0
2010-06-18 11:15:00,21.51,21.52,21.49,21.52,262000.0,14.1504,14.157,14.1373,14.157,262000.0
2010-06-18 11:20:00,21.52,21.53,21.5,21.51,496000.0,14.157,14.1636,14.1438,14.1504,496000.0
2010-06-18 11:25:00,21.52,21.52,21.46,21.47,532000.0,14.157,14.157,14.1175,14.1241,532000.0
2010-06-18 11:30:00,21.47,21.51,21.43,21.5,909200.0,14.1241,14.1504,14.0978,14.1438,909200.0
2010-06-18 11:35:00,21.5,21.5,21.38,21.39,1062800.0,14.1438,14.1438,14.0649,14.0715,1062800.0
2010-06-18 11:40:00,21.39,21.4,21.36,21.39,572300.0,14.0715,14.0781,14.0517,14.0715,572300.0
2010-06-18 11:45:00,21.4,21.4,21.33,21.36,946400.0,14.0781,14.0781,14.032,14.0517,946400.0
2010-06-18 11:50:00,21.36,21.37,21.35,21.35,376100.0,14.0517,14.0583,14.0452,14.0452,376100.0
2010-06-18 11:55:00,21.35,21.39,21.35,21.38,470600.0,14.0452,14.0715,14.0452,14.0649,470600.0
2010-06-18 12:00:00,21.38,21.44,21.37,21.41,613600.0,14.0649,14.1044,14.0583,14.0846,613600.0
2010-06-18 12:05:00,21.41,21.41,21.37,21.38,362900.0,14.0846,14.0846,14.0583,14.0649,362900.0
2010-06-18 12:10:00,21.38,21.39,21.38,21.38,123900.0,14.0649,14.0715,14.0649,14.0649,123900.0
2010-06-18 12:15:00,21.39,21.39,21.36,21.36,416800.0,14.0715,14.0715,14.0517,14.0517,416800.0
2010-06-18 12:20:00,21.36,21.36,21.26,21.28,1304700.0,14.0517,14.0517,13.986,13.9991,1304700.0
2010-06-18 12:25:00,21.29,21.31,21.27,21.27,464500.0,14.0057,14.0188,13.9925,13.9925,464500.0
2010-06-18 12:30:00,21.27,21.28,21.22,21.24,1094100.0,13.9925,13.9991,13.9596,13.9728,1094100.0
2010-06-18 12:35:00,21.24,21.25,21.22,21.22,359500.0,13.9728,13.9794,13.9596,13.9596,359500.0
2010-06-18 12:40:00,21.23,21.25,21.22,21.24,355100.0,13.9662,13.9794,13.9596,13.9728,355100.0
2010-06-18 12:45:00,21.25,21.3,21.24,21.29,497100.0,13.9794,14.0123,13.9728,14.0057,497100.0
2010-06-18 12:50:00,21.3,21.33,21.3,21.32,344200.0,14.0123,14.032,14.0123,14.0254,344200.0
2010-06-18 12:55:00,21.33,21.33,21.29,21.3,248600.0,14.032,14.032,14.0057,14.0123,248600.0
2010-06-18 13:00:00,21.29,21.34,21.29,21.34,273900.0,14.0057,14.0386,14.0057,14.0386,273900.0
2010-06-18 13:05:00,21.33,21.36,21.31,21.33,260900.0,14.032,14.0517,14.0188,14.032,260900.0
2010-06-18 13:10:00,21.33,21.38,21.33,21.37,269900.0,14.032,14.0649,14.032,14.0583,269900.0
2010-06-18 13:15:00,21.37,21.38,21.36,21.38,199300.0,14.0583,14.0649,14.0517,14.0649,199300.0
2010-06-18 13:20:00,21.38,21.39,21.36,21.38,257400.0,14.0649,14.0715,14.0517,14.0649,257400.0
2010-06-18 13:25:00,21.38,21.39,21.35,21.36,261800.0,14.0649,14.0715,14.0452,14.0517,261800.0
2010-06-18 13:30:00,21.36,21.38,21.35,21.37,177200.0,14.0517,14.0649,14.0452,14.0583,177200.0
2010-06-18 13:35:00,21.36,21.41,21.36,21.39,221200.0,14.0517,14.0846,14.0517,14.0715,221200.0
2010-06-18 13:40:00,21.4,21.41,21.38,21.38,169100.0,14.0781,14.0846,14.0649,14.0649,169100.0
2010-06-18 13:45:00,21.39,21.39,21.31,21.31,213400.0,14.0715,14.0715,14.0188,14.0188,213400.0
2010-06-18 13:50:00,21.32,21.34,21.29,21.3,384100.0,14.0254,14.0386,14.0057,14.0123,384100.0
2010-06-18 13:55:00,21.29,21.33,21.29,21.31,320500.0,14.0057,14.032,14.0057,14.0188,320500.0
2010-06-18 14:00:00,21.3,21.34,21.3,21.31,264100.0,14.0123,14.0386,14.0123,14.0188,264100.0
2010-06-18 14:05:00,21.31,21.31,21.27,21.27,588400.0,14.0188,14.0188,13.9925,13.9925,588400.0
2010-06-18 14:10:00,21.27,21.3,21.26,21.3,780900.0,13.9925,14.0123,13.986,14.0123,780900.0
2010-06-18 14:15:00,21.3,21.31,21.27,21.27,404000.0,14.0123,14.0188,13.9925,13.9925,404000.0
2010-06-18 14:20:00,21.27,21.31,21.27,21.3,220900.0,13.9925,14.0188,13.9925,14.0123,220900.0
2010-06-18 14:25:00,21.3,21.34,21.29,21.33,338800.0,14.0123,14.0386,14.0057,14.032,338800.0
2010-06-18 14:30:00,21.33,21.33,21.3,21.31,256300.0,14.032,14.032,14.0123,14.0188,256300.0
2010-06-18 14:35:00,21.32,21.32,21.27,21.31,650000.0,14.0254,14.0254,13.9925,14.0188,650000.0
2010-06-18 14:40:00,21.31,21.32,21.29,21.3,329200.0,14.0188,14.0254,14.0057,14.0123,329200.0
2010-06-18 14:45:00,21.3,21.33,21.29,21.29,329500.0,14.0123,14.032,14.0057,14.0057,329500.0
2010-06-18 14:50:00,21.29,21.3,21.26,21.27,440300.0,14.0057,14.0123,13.986,13.9925,440300.0
2010-06-18 14:55:00,21.26,21.27,21.26,21.27,205900.0,13.986,13.9925,13.986,13.9925,205900.0
2010-06-18 15:00:00,21.26,21.27,21.24,21.24,580900.0,13.986,13.9925,13.9728,13.9728,580900.0
2010-06-18 15:05:00,21.23,21.26,21.23,21.23,279600.0,13.9662,13.986,13.9662,13.9662,279600.0
2010-06-18 15:10:00,21.23,21.25,21.2,21.2,943000.0,13.9662,13.9794,13.9465,13.9465,943000.0
2010-06-18 15:15:00,21.2,21.22,21.18,21.2,1213400.0,13.9465,13.9596,13.9333,13.9465,1213400.0
2010-06-18 15:20:00,21.19,21.24,21.19,21.23,446400.0,13.9399,13.9728,13.9399,13.9662,446400.0
2010-06-18 15:25:00,21.23,21.26,21.22,21.26,453000.0,13.9662,13.986,13.9596,13.986,453000.0
2010-06-18 15:30:00,21.26,21.27,21.23,21.24,454000.0,13.986,13.9925,13.9662,13.9728,454000.0
2010-06-18 15:35:00,21.24,21.25,21.23,21.25,326500.0,13.9728,13.9794,13.9662,13.9794,326500.0
2010-06-18 15:40:00,21.25,21.27,21.24,21.27,383700.0,13.9794,13.9925,13.9728,13.9925,383700.0
2010-06-18 15:45:00,21.27,21.31,21.26,21.3,1140900.0,13.9925,14.0188,13.986,14.0123,1140900.0
2010-06-18 15:50:00,21.3,21.36,21.3,21.34,2497200.0,14.0123,14.0517,14.0123,14.0386,2497200.0
2010-06-18 15:55:00,21.35,21.41,21.32,21.41,4506200.0,14.0452,14.0846,14.0254,14.0846,4506200.0
2010-06-21 09:30:00,21.67,21.69,21.47,21.5,1951000.0,14.2557,14.2688,14.1241,14.1438,1951000.0
2010-06-21 09:35:00,21.5,21.56,21.48,21.53,1225700.0,14.1438,14.1833,14.1307,14.1636,1225700.0
2010-06-21 09:40:00,21.54,21.54,21.46,21.48,1750200.0,14.1702,14.1702,14.1175,14.1307,1750200.0
2010-06-21 09:45:00,21.48,21.58,21.41,21.57,1485500.0,14.1307,14.1965,14.0846,14.1899,1485500.0
2010-06-21 09:50:00,21.57,21.63,21.57,21.59,941900.0,14.1899,14.2294,14.1899,14.203,941900.0
2010-06-21 09:55:00,21.59,21.63,21.57,21.6,792000.0,14.203,14.2294,14.1899,14.2096,792000.0
2010-06-21 10:00:00,21.6,21.63,21.58,21.61,842600.0,14.2096,14.2294,14.1965,14.2162,842600.0
2010-06-21 10:05:00,21.6,21.61,21.53,21.53,637500.0,14.2096,14.2162,14.1636,14.1636,637500.0
2010-06-21 10:10:00,21.54,21.56,21.51,21.53,785500.0,14.1702,14.1833,14.1504,14.1636,785500.0
2010-06-21 10:15:00,21.53,21.55,21.5,21.52,680700.0,14.1636,14.1767,14.1438,14.157,680700.0
2010-06-21 10:20:00,21.52,21.55,21.51,21.52,732800.0,14.157,14.1767,14.1504,14.157,732800.0
2010-06-21 10:25:00,21.52,21.55,21.49,21.53,421400.0,14.157,14.1767,14.1373,14.1636,421400.0
2010-06-21 10:30:00,21.52,21.55,21.51,21.52,545300.0,14.157,14.1767,14.1504,14.157,545300.0
2010-06-21 10:35:00,21.53,21.55,21.48,21.53,712000.0,14.1636,14.1767,14.1307,14.1636,712000.0
2010-06-21 10:40:00,21.54,21.56,21.51,21.54,533300.0,14.1702,14.1833,14.1504,14.1702,533300.0
2010-06-21 10:45:00,21.54,21.56,21.5,21.5,370500.0,14.1702,14.1833,14.1438,14.1438,370500.0
2010-06-21 10:50:00,21.5,21.51,21.43,21.48,437600.0,14.1438,14.1504,14.0978,14.1307,437600.0
2010-06-21 10:55:00,21.48,21.48,21.43,21.43,347000.0,14.1307,14.1307,14.0978,14.0978,347000.0
2010-06-21 11:00:00,21.44,21.48,21.41,21.48,493000.0,14.1044,14.1307,14.0846,14.1307,493000.0
2010-06-21 11:05:00,21.48,21.49,21.46,21.48,277800.0,14.1307,14.1373,14.1175,14.1307,277800.0
2010-06-21 11:10:00,21.48,21.49,21.47,21.49,176700.0,14.1307,14.1373,14.1241,14.1373,176700.0
2010-06-21 11:15:00,21.49,21.54,21.48,21.53,361100.0,14.1373,14.1702,14.1307,14.1636,361100.0
2010-06-21 11:20:00,21.52,21.57,21.51,21.54,648500.0,14.157,14.1899,14.1504,14.1702,648500.0
2010-06-21 11:25:00,21.54,21.55,21.49,21.52,388600.0,14.1702,14.1767,14.1373,14.157,388600.0
2010-06-21 11:30:00,21.52,21.56,21.51,21.52,434300.0,14.157,14.1833,14.1504,14.157,434300.0
2010-06-21 11:35:00,21.52,21.52,21.48,21.48,163100.0,14.157,14.157,14.1307,14.1307,163100.0
2010-06-21 11:40:00,21.48,21.5,21.47,21.49,215000.0,14.1307,14.1438,14.1241,14.1373,215000.0
2010-06-21 11:45:00,21.48,21.5,21.45,21.46,269800.0,14.1307,14.1438,14.1109,14.1175,269800.0
2010-06-21 11:50:00,21.47,21.47,21.44,21.45,245600.0,14.1241,14.1241,14.1044,14.1109,245600.0
2010-06-21 11:55:00,21.47,21.47,21.45,21.46,153600.0,14.1241,14.1241,14.1109,14.1175,153600.0
2010-06-21 12:00:00,21.45,21.5,21.44,21.49,279900.0,14.1109,14.1438,14.1044,14.1373,279900.0
2010-06-21 12:05:00,21.49,21.49,21.43,21.44,301100.0,14.1373,14.1373,14.0978,14.1044,301100.0
2010-06-21 12:10:00,21.44,21.47,21.43,21.46,180100.0,14.1044,14.1241,14.0978,14.1175,180100.0
2010-06-21 12:15:00,21.47,21.48,21.46,21.47,190200.0,14.1241,14.1307,14.1175,14.1241,190200.0
2010-06-21 12:20:00,21.47,21.47,21.43,21.43,176500.0,14.1241,14.1241,14.0978,14.0978,176500.0
2010-06-21 12:25:00,21.43,21.46,21.42,21.42,342300.0,14.0978,14.1175,14.0912,14.0912,342300.0
2010-06-21 12:30:00,21.42,21.45,21.41,21.44,413400.0,14.0912,14.1109,14.0846,14.1044,413400.0
2010-06-21 12:35:00,21.43,21.44,21.42,21.43,271500.0,14.0978,14.1044,14.0912,14.0978,271500.0
2010-06-21 12:40:00,21.43,21.47,21.38,21.38,665900.0,14.0978,14.1241,14.0649,14.0649,665900.0
2010-06-21 12:45:00,21.38,21.45,21.38,21.45,637800.0,14.0649,14.1109,14.0649,14.1109,637800.0
2010-06-21 12:50:00,21.44,21.45,21.35,21.37,1178700.0,14.1044,14.1109,14.0452,14.0583,1178700.0
2010-06-21 12:55:00,21.36,21.41,21.34,21.4,441000.0,14.0517,14.0846,14.0386,14.0781,441000.0
2010-06-21 13:00:00,21.4,21.41,21.37,21.39,231000.0,14.0781,14.0846,14.0583,14.0715,231000.0
2010-06-21 13:05:00,21.39,21.39,21.36,21.37,489100.0,14.0715,14.0715,14.0517,14.0583,489100.0
2010-06-21 13:10:00,21.37,21.43,21.36,21.43,248200.0,14.0583,14.0978,14.0517,14.0978,248200.0
2010-06-21 13:15:00,21.42,21.44,21.41,21.41,243500.0,14.0912,14.1044,14.0846,14.0846,243500.0
2010-06-21 13:20:00,21.42,21.42,21.35,21.35,440200.0,14.0912,14.0912,14.0452,14.0452,440200.0
2010-06-21 13:25:00,21.36,21.37,21.34,21.36,387500.0,14.0517,14.0583,14.0386,14.0517,387500.0
2010-06-21 13:30:00,21.36,21.38,21.34,21.36,222800.0,14.0517,14.0649,14.0386,14.0517,222800.0
2010-06-21 13:35:00,21.35,21.36,21.29,21.3,344200.0,14.0452,14.0517,14.0057,14.0123,344200.0
2010-06-21 13:40:00,21.3,21.31,21.28,21.29,207900.0,14.0123,14.0188,13.9991,14.0057,207900.0
2010-06-21 13:45:00,21.3,21.3,21.26,21.28,197200.0,14.0123,14.0123,13.986,13.9991,197200.0
2010-06-21 13:50:00,21.29,21.33,21.28,21.33,238700.0,14.0057,14.032,13.9991,14.032,238700.0
2010-06-21 13:55:00,21.33,21.33,21.3,21.31,251400.0,14.032,14.032,14.0123,14.0188,251400.0
2010-06-21 14:00:00,21.3,21.33,21.3,21.33,224300.0,14.0123,14.032,14.0123,14.032,224300.0
2010-06-21 14:05:00,21.33,21.37,21.32,21.36,357500.0,14.032,14.0583,14.0254,14.0517,357500.0
2010-06-21 14:10:00,21.36,21.41,21.36,21.4,306600.0,14.0517,14.0846,14.0517,14.0781,306600.0
2010-06-21 14:15:00,21.4,21.44,21.4,21.42,557500.0,14.0781,14.1044,14.0781,14.0912,557500.0
2010-06-21 14:20:00,21.42,21.45,21.42,21.45,257300.0,14.0912,14.1109,14.0912,14.1109,257300.0
2010-06-21 14:25:00,21.44,21.45,21.38,21.38,427800.0,14.1044,14.1109,14.0649,14.0649,427800.0
2010-06-21 14:30:00,21.38,21.4,21.36,21.37,257500.0,14.0649,14.0781,14.0517,14.0583,257500.0
2010-06-21 14:35:00,21.37,21.4,21.36,21.37,376000.0,14.0583,14.0781,14.0517,14.0583,376000.0
2010-06-21 14:40:00,21.38,21.39,21.34,21.34,320100.0,14.0649,14.0715,14.0386,14.0386,320100.0
2010-06-21 14:45:00,21.34,21.36,21.32,21.32,207200.0,14.0386,14.0517,14.0254,14.0254,207200.0
2010-06-21 14:50:00,21.32,21.33,21.28,21.3,480800.0,14.0254,14.032,13.9991,14.0123,480800.0
2010-06-21 14:55:00,21.3,21.31,21.27,21.3,704600.0,14.0123,14.0188,13.9925,14.0123,704600.0
2010-06-21 15:00:00,21.3,21.32,21.26,21.26,853100.0,14.0123,14.0254,13.986,13.986,853100.0
2010-06-21 15:05:00,21.26,21.28,21.21,21.23,1321200.0,13.986,13.9991,13.9531,13.9662,1321200.0
2010-06-21 15:10:00,21.24,21.25,21.17,21.17,829400.0,13.9728,13.9794,13.9267,13.9267,829400.0
2010-06-21 15:15:00,21.17,21.22,21.1,21.11,826600.0,13.9267,13.9596,13.8807,13.8873,826600.0
2010-06-21 15:20:00,21.1,21.15,21.1,21.15,1395800.0,13.8807,13.9136,13.8807,13.9136,1395800.0
2010-06-21 15:25:00,21.14,21.19,21.12,21.15,759400.0,13.907,13.9399,13.8939,13.9136,759400.0
2010-06-21 15:30:00,21.16,21.21,21.13,21.21,557300.0,13.9202,13.9531,13.9004,13.9531,557300.0
2010-06-21 15:35:00,21.21,21.21,21.17,21.19,492500.0,13.9531,13.9531,13.9267,13.9399,492500.0
2010-06-21 15:40:00,21.19,21.2,21.1,21.11,1340800.0,13.9399,13.9465,13.8807,13.8873,1340800.0
2010-06-21 15:45:00,21.11,21.12,21.06,21.1,1697200.0,13.8873,13.8939,13.8544,13.8807,1697200.0
2010-06-21 15:50:00,21.1,21.19,21.09,21.18,1549400.0,13.8807,13.9399,13.8741,13.9333,1549400.0
2010-06-21 15:55:00,21.19,21.2,21.16,21.2,1695900.0,13.9399,13.9465,13.9202,13.9465,1695900.0
2010-06-22 09:30:00,21.17,21.22,21.13,21.18,924400.0,13.9267,13.9596,13.9004,13.9333,924400.0
2010-06-22 09:35:00,21.18,21.26,21.17,21.22,930200.0,13.9333,13.986,13.9267,13.9596,930200.0
2010-06-22 09:40:00,21.22,21.23,21.18,21.23,656100.0,13.9596,13.9662,13.9333,13.9662,656100.0
2010-06-22 09:45:00,21.23,21.33,21.22,21.26,2111400.0,13.9662,14.032,13.9596,13.986,2111400.0
2010-06-22 09:50:00,21.26,21.28,21.18,21.2,730000.0,13.986,13.9991,13.9333,13.9465,730000.0
2010-06-22 09:55:00,21.2,21.2,21.12,21.13,725200.0,13.9465,13.9465,13.8939,13.9004,725200.0
2010-06-22 10:00:00,21.14,21.16,21.03,21.12,1273300.0,13.907,13.9202,13.8346,13.8939,1273300.0
2010-06-22 10:05:00,21.11,21.13,21.08,21.11,550700.0,13.8873,13.9004,13.8675,13.8873,550700.0
2010-06-22 10:10:00,21.13,21.18,21.12,21.17,592000.0,13.9004,13.9333,13.8939,13.9267,592000.0
2010-06-22 10:15:00,21.16,21.18,21.03,21.05,1170400.0,13.9202,13.9333,13.8346,13.8478,1170400.0
2010-06-22 10:20:00,21.05,21.11,21.02,21.09,602700.0,13.8478,13.8873,13.8281,13.8741,602700.0
2010-06-22 10:25:00,21.09,21.19,21.08,21.19,785100.0,13.8741,13.9399,13.8675,13.9399,785100.0
2010-06-22 10:30:00,21.19,21.19,21.1,21.1,576400.0,13.9399,13.9399,13.8807,13.8807,576400.0
2010-06-22 10:35:00,21.1,21.15,21.09,21.14,619800.0,13.8807,13.9136,13.8741,13.907,619800.0
2010-06-22 10:40:00,21.14,21.2,21.13,21.19,469500.0,13.907,13.9465,13.9004,13.9399,469500.0
2010-06-22 10:45:00,21.19,21.21,21.14,21.15,602800.0,13.9399,13.9531,13.907,13.9136,602800.0
2010-06-22 10:50:00,21.15,21.2,21.14,21.2,732600.0,13.9136,13.9465,13.907,13.9465,732600.0
2010-06-22 10:55:00,21.2,21.24,21.19,21.22,482000.0,13.9465,13.9728,13.9399,13.9596,482000.0
2010-06-22 11:00:00,21.22,21.22,21.19,21.2,356300.0,13.9596,13.9596,13.9399,13.9465,356300.0
2010-06-22 11:05:00,21.19,21.2,21.12,21.16,498200.0,13.9399,13.9465,13.8939,13.9202,498200.0
2010-06-22 11:10:00,21.16,21.2,21.15,21.19,454500.0,13.9202,13.9465,13.9136,13.9399,454500.0
2010-06-22 11:15:00,21.19,21.21,21.17,21.19,291100.0,13.9399,13.9531,13.9267,13.9399,291100.0
2010-06-22 11:20:00,21.19,21.21,21.16,21.19,235100.0,13.9399,13.9531,13.9202,13.9399,235100.0
2010-06-22 11:25:00,21.19,21.21,21.16,21.21,259700.0,13.9399,13.9531,13.9202,13.9531,259700.0
2010-06-22 11:30:00,21.2,21.27,21.19,21.25,411100.0,13.9465,13.9925,13.9399,13.9794,411100.0
2010-06-22 11:35:00,21.25,21.28,21.24,21.25,225400.0,13.9794,13.9991,13.9728,13.9794,225400.0
2010-06-22 11:40:00,21.24,21.25,21.19,21.19,472100.0,13.9728,13.9794,13.9399,13.9399,472100.0
2010-06-22 11:45:00,21.19,21.24,21.19,21.24,336500.0,13.9399,13.9728,13.9399,13.9728,336500.0
2010-06-22 11:50:00,21.24,21.25,21.19,21.2,305800.0,13.9728,13.9794,13.9399,13.9465,305800.0
2010-06-22 11:55:00,21.19,21.2,21.15,21.15,340800.0,13.9399,13.9465,13.9136,13.9136,340800.0
2010-06-22 12:00:00,21.16,21.18,21.13,21.16,388900.0,13.9202,13.9333,13.9004,13.9202,388900.0
2010-06-22 12:05:00,21.17,21.19,21.16,21.19,130100.0,13.9267,13.9399,13.9202,13.9399,130100.0
2010-06-22 12:10:00,21.19,21.21,21.17,21.2,271600.0,13.9399,13.9531,13.9267,13.9465,271600.0
2010-06-22 12:15:00,21.19,21.22,21.17,21.21,250000.0,13.9399,13.9596,13.9267,13.9531,250000.0
2010-06-22 12:20:00,21.22,21.24,21.21,21.23,196600.0,13.9596,13.9728,13.9531,13.9662,196600.0
2010-06-22 12:25:00,21.24,21.25,21.17,21.17,194800.0,13.9728,13.9794,13.9267,13.9267,194800.0
2010-06-22 12:30:00,21.17,21.18,21.16,21.18,193700.0,13.9267,13.9333,13.9202,13.9333,193700.0
2010-06-22 12:35:00,21.17,21.18,21.14,21.16,260900.0,13.9267,13.9333,13.907,13.9202,260900.0
2010-06-22 12:40:00,21.17,21.18,21.13,21.13,659600.0,13.9267,13.9333,13.9004,13.9004,659600.0
2010-06-22 12:45:00,21.15,21.18,21.13,21.18,264400.0,13.9136,13.9333,13.9004,13.9333,264400.0
2010-06-22 12:50:00,21.18,21.18,21.14,21.15,314200.0,13.9333,13.9333,13.907,13.9136,314200.0
2010-06-22 12:55:00,21.16,21.16,21.14,21.16,111500.0,13.9202,13.9202,13.907,13.9202,111500.0
2010-06-22 13:00:00,21.15,21.2,21.13,21.19,145300.0,13.9136,13.9465,13.9004,13.9399,145300.0
2010-06-22 13:05:00,21.19,21.21,21.18,21.18,168800.0,13.9399,13.9531,13.9333,13.9333,168800.0
2010-06-22 13:10:00,21.18,21.19,21.16,21.17,170900.0,13.9333,13.9399,13.9202,13.9267,170900.0
2010-06-22 13:15:00,21.17,21.17,21.14,21.16,244500.0,13.9267,13.9267,13.907,13.9202,244500.0
2010-06-22 13:20:00,21.15,21.17,21.13,21.13,211500.0,13.9136,13.9267,13.9004,13.9004,211500.0
2010-06-22 13:25:00,21.13,21.14,21.07,21.1,435200.0,13.9004,13.907,13.861,13.8807,435200.0
2010-06-22 13:30:00,21.09,21.1,21.03,21.04,552400.0,13.8741,13.8807,13.8346,13.8412,552400.0
2010-06-22 13:35:00,21.04,21.08,21.04,21.08,257100.0,13.8412,13.8675,13.8412,13.8675,257100.0
2010-06-22 13:40:00,21.07,21.15,21.06,21.13,520000.0,13.861,13.9136,13.8544,13.9004,520000.0
2010-06-22 13:45:00,21.14,21.14,21.07,21.08,525800.0,13.907,13.907,13.861,13.8675,525800.0
2010-06-22 13:50:00,21.08,21.1,21.06,21.07,530300.0,13.8675,13.8807,13.8544,13.861,530300.0
2010-06-22 13:55:00,21.07,21.09,21.06,21.09,186700.0,13.861,13.8741,13.8544,13.8741,186700.0
2010-06-22 14:00:00,21.09,21.09,21.01,21.02,442800.0,13.8741,13.8741,13.8215,13.8281,442800.0
2010-06-22 14:05:00,21.01,21.03,21.0,21.01,688400.0,13.8215,13.8346,13.8149,13.8215,688400.0
2010-06-22 14:10:00,21.0,21.05,20.98,21.02,976800.0,13.8149,13.8478,13.8018,13.8281,976800.0
2010-06-22 14:15:00,21.02,21.03,20.99,21.0,645100.0,13.8281,13.8346,13.8083,13.8149,645100.0
2010-06-22 14:20:00,21.0,21.01,20.98,20.99,1087700.0,13.8149,13.8215,13.8018,13.8083,1087700.0
2010-06-22 14:25:00,20.98,21.0,20.95,20.95,692200.0,13.8018,13.8149,13.782,13.782,692200.0
2010-06-22 14:30:00,20.95,20.99,20.95,20.98,498000.0,13.782,13.8083,13.782,13.8018,498000.0
2010-06-22 14:35:00,20.98,21.02,20.97,20.98,524200.0,13.8018,13.8281,13.7952,13.8018,524200.0
2010-06-22 14:40:00,20.98,20.98,20.9,20.9,1607900.0,13.8018,13.8018,13.7491,13.7491,1607900.0
2010-06-22 14:45:00,20.9,20.95,20.87,20.9,1255000.0,13.7491,13.782,13.7294,13.7491,1255000.0
2010-06-22 14:50:00,20.9,20.94,20.86,20.93,1803700.0,13.7491,13.7754,13.7228,13.7689,1803700.0
2010-06-22 14:55:00,20.92,20.95,20.87,20.93,2037900.0,13.7623,13.782,13.7294,13.7689,2037900.0
2010-06-22 15:00:00,20.93,20.99,20.92,20.97,864000.0,13.7689,13.8083,13.7623,13.7952,864000.0
2010-06-22 15:05:00,20.98,20.98,20.89,20.92,495800.0,13.8018,13.8018,13.7425,13.7623,495800.0
2010-06-22 15:10:00,20.93,21.04,20.92,21.0,1396400.0,13.7689,13.8412,13.7623,13.8149,1396400.0
2010-06-22 15:15:00,21.01,21.03,20.96,21.01,850200.0,13.8215,13.8346,13.7886,13.8215,850200.0
2010-06-22 15:20:00,21.01,21.02,20.97,20.98,1874200.0,13.8215,13.8281,13.7952,13.8018,1874200.0
2010-06-22 15:25:00,20.99,21.02,20.97,20.99,2080200.0,13.8083,13.8281,13.7952,13.8083,2080200.0
2010-06-22 15:30:00,20.99,20.99,20.9,20.97,2606800.0,13.8083,13.8083,13.7491,13.7952,2606800.0
2010-06-22 15:35:00,20.97,21.03,20.95,21.02,935200.0,13.7952,13.8346,13.782,13.8281,935200.0
2010-06-22 15:40:00,21.03,21.03,20.98,21.0,1764900.0,13.8346,13.8346,13.8018,13.8149,1764900.0
2010-06-22 15:45:00,21.0,21.02,20.98,20.98,1939100.0,13.8149,13.8281,13.8018,13.8018,1939100.0
2010-06-22 15:50:00,20.99,21.01,20.92,20.97,1847400.0,13.8083,13.8215,13.7623,13.7952,1847400.0
2010-06-22 15:55:00,20.97,20.98,20.93,20.98,1796200.0,13.7952,13.8018,13.7689,13.8018,1796200.0
2010-06-23 09:30:00,20.94,21.02,20.9,20.99,1139100.0,13.7754,13.8281,13.7491,13.8083,1139100.0
2010-06-23 09:35:00,21.0,21.0,20.84,20.84,1409300.0,13.8149,13.8149,13.7097,13.7097,1409300.0
2010-06-23 09:40:00,20.84,20.88,20.78,20.8,1296300.0,13.7097,13.736,13.6702,13.6833,1296300.0
2010-06-23 09:45:00,20.78,20.84,20.76,20.83,923900.0,13.6702,13.7097,13.657,13.7031,923900.0
2010-06-23 09:50:00,20.83,20.88,20.79,20.87,922200.0,13.7031,13.736,13.6768,13.7294,922200.0
2010-06-23 09:55:00,20.88,20.95,20.86,20.92,1046800.0,13.736,13.782,13.7228,13.7623,1046800.0
2010-06-23 10:00:00,20.92,20.93,20.73,20.82,1745300.0,13.7623,13.7689,13.6373,13.6965,1745300.0
2010-06-23 10:05:00,20.82,20.85,20.72,20.74,1619600.0,13.6965,13.7162,13.6307,13.6439,1619600.0
2010-06-23 10:10:00,20.74,20.78,20.71,20.77,912800.0,13.6439,13.6702,13.6241,13.6636,912800.0
2010-06-23 10:15:00,20.76,20.78,20.72,20.78,500900.0,13.657,13.6702,13.6307,13.6702,500900.0
2010-06-23 10:20:00,20.77,20.77,20.66,20.67,1137500.0,13.6636,13.6636,13.5912,13.5978,1137500.0
2010-06-23 10:25:00,20.67,20.71,20.66,20.67,611000.0,13.5978,13.6241,13.5912,13.5978,611000.0
2010-06-23 10:30:00,20.66,20.82,20.66,20.82,962700.0,13.5912,13.6965,13.5912,13.6965,962700.0
2010-06-23 10:35:00,20.81,20.85,20.78,20.78,756200.0,13.6899,13.7162,13.6702,13.6702,756200.0
2010-06-23 10:40:00,20.79,20.79,20.71,20.72,843200.0,13.6768,13.6768,13.6241,13.6307,843200.0
2010-06-23 10:45:00,20.72,20.79,20.72,20.78,696100.0,13.6307,13.6768,13.6307,13.6702,696100.0
2010-06-23 10:50:00,20.78,20.8,20.76,20.79,407800.0,13.6702,13.6833,13.657,13.6768,407800.0
2010-06-23 10:55:00,20.78,20.83,20.78,20.82,611000.0,13.6702,13.7031,13.6702,13.6965,611000.0
2010-06-23 11:00:00,20.81,20.83,20.79,20.8,718900.0,13.6899,13.7031,13.6768,13.6833,718900.0
2010-06-23 11:05:00,20.8,20.81,20.77,20.79,327500.0,13.6833,13.6899,13.6636,13.6768,327500.0
2010-06-23 11:10:00,20.8,20.81,20.7,20.75,809000.0,13.6833,13.6899,13.6176,13.6504,809000.0
2010-06-23 11:15:00,20.75,20.76,20.72,20.76,440000.0,13.6504,13.657,13.6307,13.657,440000.0
2010-06-23 11:20:00,20.76,20.8,20.74,20.79,373800.0,13.657,13.6833,13.6439,13.6768,373800.0
2010-06-23 11:25:00,20.79,20.8,20.77,20.78,352700.0,13.6768,13.6833,13.6636,13.6702,352700.0
2010-06-23 11:30:00,20.79,20.81,20.77,20.77,294500.0,13.6768,13.6899,13.6636,13.6636,294500.0
2010-06-23 11:35:00,20.78,20.78,20.75,20.77,417300.0,13.6702,13.6702,13.6504,13.6636,417300.0
2010-06-23 11:40:00,20.77,20.83,20.77,20.82,500000.0,13.6636,13.7031,13.6636,13.6965,500000.0
2010-06-23 11:45:00,20.83,20.83,20.78,20.78,465100.0,13.7031,13.7031,13.6702,13.6702,465100.0
2010-06-23 11:50:00,20.79,20.81,20.77,20.77,475800.0,13.6768,13.6899,13.6636,13.6636,475800.0
2010-06-23 11:55:00,20.77,20.84,20.76,20.81,421700.0,13.6636,13.7097,13.657,13.6899,421700.0
2010-06-23 12:00:00,20.81,20.82,20.8,20.8,601200.0,13.6899,13.6965,13.6833,13.6833,601200.0
2010-06-23 12:05:00,20.81,20.83,20.79,20.82,524300.0,13.6899,13.7031,13.6768,13.6965,524300.0
2010-06-23 12:10:00,20.83,20.83,20.76,20.76,305500.0,13.7031,13.7031,13.657,13.657,305500.0
2010-06-23 12:15:00,20.76,20.79,20.75,20.78,297600.0,13.657,13.6768,13.6504,13.6702,297600.0
2010-06-23 12:20:00,20.78,20.79,20.75,20.75,260600.0,13.6702,13.6768,13.6504,13.6504,260600.0
2010-06-23 12:25:00,20.75,20.81,20.75,20.81,618500.0,13.6504,13.6899,13.6504,13.6899,618500.0
2010-06-23 12:30:00,20.8,20.82,20.79,20.81,285700.0,13.6833,13.6965,13.6768,13.6899,285700.0
2010-06-23 12:35:00,20.82,20.88,20.81,20.88,362500.0,13.6965,13.736,13.6899,13.736,362500.0
2010-06-23 12:40:00,20.88,20.89,20.86,20.88,406000.0,13.736,13.7425,13.7228,13.736,406000.0
2010-06-23 12:45:00,20.88,20.94,20.88,20.94,435100.0,13.736,13.7754,13.736,13.7754,435100.0
2010-06-23 12:50:00,20.93,20.95,20.9,20.9,409800.0,13.7689,13.782,13.7491,13.7491,409800.0
2010-06-23 12:55:00,20.9,20.9,20.84,20.87,585300.0,13.7491,13.7491,13.7097,13.7294,585300.0
2010-06-23 13:00:00,20.87,20.91,20.84,20.86,593300.0,13.7294,13.7557,13.7097,13.7228,593300.0
2010-06-23 13:05:00,20.86,20.9,20.85,20.9,315600.0,13.7228,13.7491,13.7162,13.7491,315600.0
2010-06-23 13:10:00,20.9,20.93,20.89,20.9,346000.0,13.7491,13.7689,13.7425,13.7491,346000.0
2010-06-23 13:15:00,20.91,20.91,20.87,20.88,265800.0,13.7557,13.7557,13.7294,13.736,265800.0
2010-06-23 13:20:00,20.88,20.88,20.86,20.87,90700.0,13.736,13.736,13.7228,13.7294,90700.0
2010-06-23 13:25:00,20.87,20.91,20.86,20.9,174300.0,13.7294,13.7557,13.7228,13.7491,174300.0
2010-06-23 13:30:00,20.91,20.92,20.89,20.91,159000.0,13.7557,13.7623,13.7425,13.7557,159000.0
2010-06-23 13:35:00,20.9,20.93,20.86,20.89,598300.0,13.7491,13.7689,13.7228,13.7425,598300.0
2010-06-23 13:40:00,20.88,20.88,20.85,20.86,399600.0,13.736,13.736,13.7162,13.7228,399600.0
2010-06-23 13:45:00,20.85,20.86,20.8,20.83,536500.0,13.7162,13.7228,13.6833,13.7031,536500.0
2010-06-23 13:50:00,20.83,20.85,20.82,20.84,359800.0,13.7031,13.7162,13.6965,13.7097,359800.0
2010-06-23 13:55:00,20.84,20.88,20.83,20.86,1550600.0,13.7097,13.736,13.7031,13.7228,1550600.0
2010-06-23 14:00:00,20.86,20.89,20.83,20.88,616500.0,13.7228,13.7425,13.7031,13.736,616500.0
2010-06-23 14:05:00,20.89,20.9,20.86,20.89,513800.0,13.7425,13.7491,13.7228,13.7425,513800.0
2010-06-23 14:10:00,20.89,20.89,20.84,20.85,363800.0,13.7425,13.7425,13.7097,13.7162,363800.0
2010-06-23 14:15:00,20.85,20.88,20.74,20.87,1176400.0,13.7162,13.736,13.6439,13.7294,1176400.0
2010-06-23 14:20:00,20.86,20.87,20.76,20.78,859700.0,13.7228,13.7294,13.657,13.6702,859700.0
2010-06-23 14:25:00,20.78,20.86,20.76,20.86,1302800.0,13.6702,13.7228,13.657,13.7228,1302800.0
2010-06-23 14:30:00,20.86,21.02,20.86,20.96,2186700.0,13.7228,13.8281,13.7228,13.7886,2186700.0
2010-06-23 14:35:00,20.96,21.0,20.92,20.94,1057900.0,13.7886,13.8149,13.7623,13.7754,1057900.0
2010-06-23 14:40:00,20.94,20.97,20.89,20.89,681600.0,13.7754,13.7952,13.7425,13.7425,681600.0
2010-06-23 14:45:00,20.9,20.9,20.76,20.77,1379000.0,13.7491,13.7491,13.657,13.6636,1379000.0
2010-06-23 14:50:00,20.77,20.84,20.74,20.83,829600.0,13.6636,13.7097,13.6439,13.7031,829600.0
2010-06-23 14:55:00,20.83,20.85,20.77,20.82,600600.0,13.7031,13.7162,13.6636,13.6965,600600.0
2010-06-23 15:00:00,20.82,20.87,20.78,20.81,678800.0,13.6965,13.7294,13.6702,13.6899,678800.0
2010-06-23 15:05:00,20.81,20.81,20.7,20.73,816400.0,13.6899,13.6899,13.6176,13.6373,816400.0
2010-06-23 15:10:00,20.73,20.8,20.7,20.73,1272900.0,13.6373,13.6833,13.6176,13.6373,1272900.0
2010-06-23 15:15:00,20.73,20.76,20.68,20.69,1102300.0,13.6373,13.657,13.6044,13.611,1102300.0
2010-06-23 15:20:00,20.69,20.76,20.68,20.75,1708100.0,13.611,13.657,13.6044,13.6504,1708100.0
2010-06-23 15:25:00,20.75,20.8,20.72,20.74,1020500.0,13.6504,13.6833,13.6307,13.6439,1020500.0
2010-06-23 15:30:00,20.75,20.77,20.68,20.75,1829000.0,13.6504,13.6636,13.6044,13.6504,1829000.0
2010-06-23 15:35:00,20.75,20.81,20.74,20.81,962200.0,13.6504,13.6899,13.6439,13.6899,962200.0
2010-06-23 15:40:00,20.8,20.85,20.75,20.83,901800.0,13.6833,13.7162,13.6504,13.7031,901800.0
2010-06-23 15:45:00,20.83,20.88,20.82,20.86,876500.0,13.7031,13.736,13.6965,13.7228,876500.0
2010-06-23 15:50:00,20.86,20.87,20.8,20.82,1100400.0,13.7228,13.7294,13.6833,13.6965,1100400.0
2010-06-23 15:55:00,20.82,20.82,20.77,20.8,1441100.0,13.6965,13.6965,13.6636,13.6833,1441100.0
2010-06-24 09:30:00,20.63,20.79,20.55,20.62,1714400.0,13.5715,13.6768,13.5189,13.5649,1714400.0
2010-06-24 09:35:00,20.62,20.67,20.6,20.61,604300.0,13.5649,13.5978,13.5518,13.5583,604300.0
2010-06-24 09:40:00,20.61,20.61,20.51,20.53,1253000.0,13.5583,13.5583,13.4926,13.5057,1253000.0
2010-06-24 09:45:00,20.52,20.56,20.51,20.54,960000.0,13.4991,13.5255,13.4926,13.5123,960000.0
2010-06-24 09:50:00,20.54,20.54,20.43,20.44,1594500.0,13.5123,13.5123,13.4399,13.4465,1594500.0
2010-06-24 09:55:00,20.44,20.44,20.35,20.38,1705000.0,13.4465,13.4465,13.3873,13.407,1705000.0
2010-06-24 10:00:00,20.38,20.46,20.36,20.43,1449000.0,13.407,13.4597,13.3939,13.4399,1449000.0
2010-06-24 10:05:00,20.43,20.5,20.39,20.44,1272900.0,13.4399,13.486,13.4136,13.4465,1272900.0
2010-06-24 10:10:00,20.44,20.46,20.34,20.36,1010200.0,13.4465,13.4597,13.3807,13.3939,1010200.0
2010-06-24 10:15:00,20.36,20.42,20.34,20.42,590000.0,13.3939,13.4334,13.3807,13.4334,590000.0
2010-06-24 10:20:00,20.41,20.5,20.41,20.47,778400.0,13.4268,13.486,13.4268,13.4662,778400.0
2010-06-24 10:25:00,20.48,20.5,20.41,20.43,809100.0,13.4728,13.486,13.4268,13.4399,809100.0
2010-06-24 10:30:00,20.42,20.43,20.37,20.38,477800.0,13.4334,13.4399,13.4005,13.407,477800.0
2010-06-24 10:35:00,20.39,20.45,20.37,20.44,597600.0,13.4136,13.4531,13.4005,13.4465,597600.0
2010-06-24 10:40:00,20.44,20.44,20.35,20.35,514300.0,13.4465,13.4465,13.3873,13.3873,514300.0
2010-06-24 10:45:00,20.35,20.41,20.33,20.41,587400.0,13.3873,13.4268,13.3742,13.4268,587400.0
2010-06-24 10:50:00,20.41,20.41,20.35,20.36,597400.0,13.4268,13.4268,13.3873,13.3939,597400.0
2010-06-24 10:55:00,20.36,20.42,20.32,20.39,973100.0,13.3939,13.4334,13.3676,13.4136,973100.0
2010-06-24 11:00:00,20.39,20.4,20.3,20.33,1096400.0,13.4136,13.4202,13.3544,13.3742,1096400.0
2010-06-24 11:05:00,20.33,20.33,20.23,20.27,1346000.0,13.3742,13.3742,13.3084,13.3347,1346000.0
2010-06-24 11:10:00,20.27,20.31,20.27,20.31,470000.0,13.3347,13.361,13.3347,13.361,470000.0
2010-06-24 11:15:00,20.31,20.32,20.23,20.25,1263000.0,13.361,13.3676,13.3084,13.3215,1263000.0
2010-06-24 11:20:00,20.25,20.31,20.23,20.29,579600.0,13.3215,13.361,13.3084,13.3478,579600.0
2010-06-24 11:25:00,20.29,20.34,20.29,20.33,440800.0,13.3478,13.3807,13.3478,13.3742,440800.0
2010-06-24 11:30:00,20.32,20.34,20.31,20.32,280900.0,13.3676,13.3807,13.361,13.3676,280900.0
2010-06-24 11:35:00,20.32,20.39,20.31,20.39,408900.0,13.3676,13.4136,13.361,13.4136,408900.0
2010-06-24 11:40:00,20.39,20.4,20.36,20.37,788500.0,13.4136,13.4202,13.3939,13.4005,788500.0
2010-06-24 11:45:00,20.37,20.42,20.36,20.4,324000.0,13.4005,13.4334,13.3939,13.4202,324000.0
2010-06-24 11:50:00,20.41,20.42,20.37,20.4,406800.0,13.4268,13.4334,13.4005,13.4202,406800.0
2010-06-24 11:55:00,20.4,20.42,20.37,20.37,427500.0,13.4202,13.4334,13.4005,13.4005,427500.0
2010-06-24 12:00:00,20.37,20.46,20.37,20.45,503500.0,13.4005,13.4597,13.4005,13.4531,503500.0
2010-06-24 12:05:00,20.45,20.45,20.39,20.4,433600.0,13.4531,13.4531,13.4136,13.4202,433600.0
2010-06-24 12:10:00,20.39,20.42,20.39,20.41,181700.0,13.4136,13.4334,13.4136,13.4268,181700.0
2010-06-24 12:15:00,20.41,20.42,20.38,20.38,731700.0,13.4268,13.4334,13.407,13.407,731700.0
2010-06-24 12:20:00,20.38,20.41,20.36,20.37,578700.0,13.407,13.4268,13.3939,13.4005,578700.0
2010-06-24 12:25:00,20.36,20.37,20.33,20.35,581800.0,13.3939,13.4005,13.3742,13.3873,581800.0
2010-06-24 12:30:00,20.35,20.35,20.32,20.33,300100.0,13.3873,13.3873,13.3676,13.3742,300100.0
2010-06-24 12:35:00,20.34,20.34,20.3,20.32,493400.0,13.3807,13.3807,13.3544,13.3676,493400.0
2010-06-24 12:40:00,20.32,20.34,20.27,20.27,517600.0,13.3676,13.3807,13.3347,13.3347,517600.0
2010-06-24 12:45:00,20.28,20.33,20.26,20.32,447200.0,13.3413,13.3742,13.3281,13.3676,447200.0
2010-06-24 12:50:00,20.31,20.34,20.31,20.33,216600.0,13.361,13.3807,13.361,13.3742,216600.0
2010-06-24 12:55:00,20.34,20.36,20.33,20.35,222400.0,13.3807,13.3939,13.3742,13.3873,222400.0
2010-06-24 13:00:00,20.36,20.39,20.29,20.35,1199700.0,13.3939,13.4136,13.3478,13.3873,1199700.0
2010-06-24 13:05:00,20.34,20.36,20.31,20.35,417100.0,13.3807,13.3939,13.361,13.3873,417100.0
2010-06-24 13:10:00,20.35,20.4,20.35,20.4,440600.0,13.3873,13.4202,13.3873,13.4202,440600.0
2010-06-24 13:15:00,20.4,20.41,20.38,20.39,310200.0,13.4202,13.4268,13.407,13.4136,310200.0
2010-06-24 13:20:00,20.39,20.4,20.34,20.34,403700.0,13.4136,13.4202,13.3807,13.3807,403700.0
2010-06-24 13:25:00,20.34,20.35,20.31,20.33,570400.0,13.3807,13.3873,13.361,13.3742,570400.0
2010-06-24 13:30:00,20.33,20.41,20.33,20.4,376600.0,13.3742,13.4268,13.3742,13.4202,376600.0
2010-06-24 13:35:00,20.4,20.45,20.4,20.41,527600.0,13.4202,13.4531,13.4202,13.4268,527600.0
2010-06-24 13:40:00,20.41,20.43,20.39,20.42,460600.0,13.4268,13.4399,13.4136,13.4334,460600.0
2010-06-24 13:45:00,20.43,20.48,20.42,20.48,393200.0,13.4399,13.4728,13.4334,13.4728,393200.0
2010-06-24 13:50:00,20.48,20.55,20.47,20.5,912100.0,13.4728,13.5189,13.4662,13.486,912100.0
2010-06-24 13:55:00,20.5,20.55,20.49,20.52,616400.0,13.486,13.5189,13.4794,13.4991,616400.0
2010-06-24 14:00:00,20.52,20.53,20.48,20.5,426600.0,13.4991,13.5057,13.4728,13.486,426600.0
2010-06-24 14:05:00,20.5,20.53,20.48,20.49,628500.0,13.486,13.5057,13.4728,13.4794,628500.0
2010-06-24 14:10:00,20.49,20.49,20.44,20.44,400100.0,13.4794,13.4794,13.4465,13.4465,400100.0
2010-06-24 14:15:00,20.44,20.45,20.42,20.42,521500.0,13.4465,13.4531,13.4334,13.4334,521500.0
2010-06-24 14:20:00,20.42,20.45,20.41,20.43,771300.0,13.4334,13.4531,13.4268,13.4399,771300.0
2010-06-24 14:25:00,20.44,20.46,20.43,20.46,394300.0,13.4465,13.4597,13.4399,13.4597,394300.0
2010-06-24 14:30:00,20.45,20.46,20.38,20.38,626100.0,13.4531,13.4597,13.407,13.407,626100.0
2010-06-24 14:35:00,20.39,20.42,20.35,20.37,656000.0,13.4136,13.4334,13.3873,13.4005,656000.0
2010-06-24 14:40:00,20.38,20.41,20.36,20.4,268100.0,13.407,13.4268,13.3939,13.4202,268100.0
2010-06-24 14:45:00,20.4,20.41,20.36,20.38,581900.0,13.4202,13.4268,13.3939,13.407,581900.0
2010-06-24 14:50:00,20.38,20.39,20.34,20.35,389000.0,13.407,13.4136,13.3807,13.3873,389000.0
2010-06-24 14:55:00,20.35,20.38,20.32,20.37,757600.0,13.3873,13.407,13.3676,13.4005,757600.0
2010-06-24 15:00:00,20.37,20.41,20.36,20.36,665200.0,13.4005,13.4268,13.3939,13.3939,665200.0
2010-06-24 15:05:00,20.36,20.4,20.33,20.33,744800.0,13.3939,13.4202,13.3742,13.3742,744800.0
2010-06-24 15:10:00,20.34,20.34,20.26,20.28,1187400.0,13.3807,13.3807,13.3281,13.3413,1187400.0
2010-06-24 15:15:00,20.3,20.32,20.2,20.22,1133700.0,13.3544,13.3676,13.2886,13.3018,1133700.0
2010-06-24 15:20:00,20.22,20.28,20.21,20.24,698900.0,13.3018,13.3413,13.2952,13.3149,698900.0
2010-06-24 15:25:00,20.24,20.37,20.24,20.34,1104700.0,13.3149,13.4005,13.3149,13.3807,1104700.0
2010-06-24 15:30:00,20.34,20.35,20.28,20.32,827000.0,13.3807,13.3873,13.3413,13.3676,827000.0
2010-06-24 15:35:00,20.31,20.35,20.29,20.32,692100.0,13.361,13.3873,13.3478,13.3676,692100.0
2010-06-24 15:40:00,20.32,20.33,20.25,20.27,1578400.0,13.3676,13.3742,13.3215,13.3347,1578400.0
2010-06-24 15:45:00,20.27,20.29,20.24,20.28,1091100.0,13.3347,13.3478,13.3149,13.3413,1091100.0
2010-06-24 15:50:00,20.28,20.31,20.25,20.3,1516400.0,13.3413,13.361,13.3215,13.3544,1516400.0
2010-06-24 15:55:00,20.29,20.32,20.24,20.32,2937100.0,13.3478,13.3676,13.3149,13.3676,2937100.0
2010-06-25 09:30:00,20.4,20.41,20.19,20.19,1239200.0,13.4202,13.4268,13.2821,13.2821,1239200.0
2010-06-25 09:35:00,20.19,20.2,20.08,20.1,1996400.0,13.2821,13.2886,13.2097,13.2228,1996400.0
2010-06-25 09:40:00,20.1,20.11,20.0,20.0,2972200.0,13.2228,13.2294,13.1571,13.1571,2972200.0
2010-06-25 09:45:00,20.01,20.05,19.96,20.05,1949600.0,13.1636,13.19,13.1307,13.19,1949600.0
2010-06-25 09:50:00,20.04,20.05,19.95,19.97,1998900.0,13.1834,13.19,13.1242,13.1373,1998900.0
2010-06-25 09:55:00,19.97,20.04,19.95,20.01,1502000.0,13.1373,13.1834,13.1242,13.1636,1502000.0
2010-06-25 10:00:00,20.01,20.04,19.97,19.97,1195700.0,13.1636,13.1834,13.1373,13.1373,1195700.0
2010-06-25 10:05:00,19.98,20.05,19.95,20.03,1472800.0,13.1439,13.19,13.1242,13.1768,1472800.0
2010-06-25 10:10:00,20.03,20.1,20.01,20.06,1639800.0,13.1768,13.2228,13.1636,13.1965,1639800.0
2010-06-25 10:15:00,20.06,20.07,20.0,20.0,650000.0,13.1965,13.2031,13.1571,13.1571,650000.0
2010-06-25 10:20:00,20.01,20.01,19.95,19.97,1400300.0,13.1636,13.1636,13.1242,13.1373,1400300.0
2010-06-25 10:25:00,19.97,20.03,19.95,20.02,918000.0,13.1373,13.1768,13.1242,13.1702,918000.0
2010-06-25 10:30:00,20.02,20.05,19.95,19.99,754700.0,13.1702,13.19,13.1242,13.1505,754700.0
2010-06-25 10:35:00,19.98,20.0,19.95,19.98,891600.0,13.1439,13.1571,13.1242,13.1439,891600.0
2010-06-25 10:40:00,19.98,20.01,19.96,20.01,765700.0,13.1439,13.1636,13.1307,13.1636,765700.0
2010-06-25 10:45:00,20.01,20.04,19.99,20.0,826500.0,13.1636,13.1834,13.1505,13.1571,826500.0
2010-06-25 10:50:00,20.0,20.0,19.9,19.93,1359600.0,13.1571,13.1571,13.0913,13.111,1359600.0
2010-06-25 10:55:00,19.92,19.95,19.9,19.91,1212200.0,13.1044,13.1242,13.0913,13.0979,1212200.0
2010-06-25 11:00:00,19.91,19.94,19.9,19.93,924700.0,13.0979,13.1176,13.0913,13.111,924700.0
2010-06-25 11:05:00,19.92,19.98,19.92,19.97,389400.0,13.1044,13.1439,13.1044,13.1373,389400.0
2010-06-25 11:10:00,19.97,19.97,19.92,19.93,596400.0,13.1373,13.1373,13.1044,13.111,596400.0
2010-06-25 11:15:00,19.93,19.94,19.89,19.93,1454000.0,13.111,13.1176,13.0847,13.111,1454000.0
2010-06-25 11:20:00,19.93,19.94,19.89,19.93,1293700.0,13.111,13.1176,13.0847,13.111,1293700.0
2010-06-25 11:25:00,19.93,19.97,19.9,19.96,835700.0,13.111,13.1373,13.0913,13.1307,835700.0
2010-06-25 11:30:00,19.97,19.99,19.95,19.96,898700.0,13.1373,13.1505,13.1242,13.1307,898700.0
2010-06-25 11:35:00,19.96,19.96,19.91,19.92,865400.0,13.1307,13.1307,13.0979,13.1044,865400.0
2010-06-25 11:40:00,19.92,19.95,19.91,19.93,631200.0,13.1044,13.1242,13.0979,13.111,631200.0
2010-06-25 11:45:00,19.92,20.0,19.91,20.0,602200.0,13.1044,13.1571,13.0979,13.1571,602200.0
2010-06-25 11:50:00,20.0,20.01,19.97,19.99,768000.0,13.1571,13.1636,13.1373,13.1505,768000.0
2010-06-25 11:55:00,19.99,20.01,19.97,19.99,808400.0,13.1505,13.1636,13.1373,13.1505,808400.0
2010-06-25 12:00:00,19.99,20.0,19.96,20.0,844900.0,13.1505,13.1571,13.1307,13.1571,844900.0
2010-06-25 12:05:00,20.0,20.05,19.98,20.04,672900.0,13.1571,13.19,13.1439,13.1834,672900.0
2010-06-25 12:10:00,20.05,20.05,20.0,20.03,598900.0,13.19,13.19,13.1571,13.1768,598900.0
2010-06-25 12:15:00,20.03,20.09,20.01,20.09,1057800.0,13.1768,13.2163,13.1636,13.2163,1057800.0
2010-06-25 12:20:00,20.08,20.13,20.07,20.12,1211000.0,13.2097,13.2426,13.2031,13.236,1211000.0
2010-06-25 12:25:00,20.12,20.17,20.11,20.15,1065400.0,13.236,13.2689,13.2294,13.2557,1065400.0
2010-06-25 12:30:00,20.14,20.19,20.14,20.19,1041900.0,13.2492,13.2821,13.2492,13.2821,1041900.0
2010-06-25 12:35:00,20.18,20.19,20.13,20.13,971900.0,13.2755,13.2821,13.2426,13.2426,971900.0
2010-06-25 12:40:00,20.13,20.17,20.13,20.15,640800.0,13.2426,13.2689,13.2426,13.2557,640800.0
2010-06-25 12:45:00,20.15,20.18,20.14,20.14,411200.0,13.2557,13.2755,13.2492,13.2492,411200.0
2010-06-25 12:50:00,20.14,20.15,20.1,20.12,685100.0,13.2492,13.2557,13.2228,13.236,685100.0
2010-06-25 12:55:00,20.11,20.16,20.1,20.15,663200.0,13.2294,13.2623,13.2228,13.2557,663200.0
2010-06-25 13:00:00,20.15,20.18,20.15,20.17,470400.0,13.2557,13.2755,13.2557,13.2689,470400.0
2010-06-25 13:05:00,20.17,20.21,20.17,20.21,817000.0,13.2689,13.2952,13.2689,13.2952,817000.0
2010-06-25 13:10:00,20.2,20.21,20.15,20.16,798400.0,13.2886,13.2952,13.2557,13.2623,798400.0
2010-06-25 13:15:00,20.17,20.2,20.14,20.18,665200.0,13.2689,13.2886,13.2492,13.2755,665200.0
2010-06-25 13:20:00,20.18,20.2,20.18,20.18,215400.0,13.2755,13.2886,13.2755,13.2755,215400.0
2010-06-25 13:25:00,20.18,20.22,20.18,20.22,972500.0,13.2755,13.3018,13.2755,13.3018,972500.0
2010-06-25 13:30:00,20.21,20.24,20.19,20.24,1007600.0,13.2952,13.3149,13.2821,13.3149,1007600.0
2010-06-25 13:35:00,20.24,20.25,20.17,20.18,960400.0,13.3149,13.3215,13.2689,13.2755,960400.0
2010-06-25 13:40:00,20.17,20.19,20.16,20.18,299000.0,13.2689,13.2821,13.2623,13.2755,299000.0
2010-06-25 13:45:00,20.19,20.23,20.17,20.18,517200.0,13.2821,13.3084,13.2689,13.2755,517200.0
2010-06-25 13:50:00,20.17,20.18,20.14,20.15,799700.0,13.2689,13.2755,13.2492,13.2557,799700.0
2010-06-25 13:55:00,20.15,20.21,20.14,20.2,433200.0,13.2557,13.2952,13.2492,13.2886,433200.0
2010-06-25 14:00:00,20.19,20.2,20.15,20.16,842700.0,13.2821,13.2886,13.2557,13.2623,842700.0
2010-06-25 14:05:00,20.16,20.16,20.11,20.14,722200.0,13.2623,13.2623,13.2294,13.2492,722200.0
2010-06-25 14:10:00,20.15,20.21,20.14,20.19,456100.0,13.2557,13.2952,13.2492,13.2821,456100.0
2010-06-25 14:15:00,20.2,20.22,20.18,20.21,325500.0,13.2886,13.3018,13.2755,13.2952,325500.0
2010-06-25 14:20:00,20.21,20.21,20.16,20.17,390200.0,13.2952,13.2952,13.2623,13.2689,390200.0
2010-06-25 14:25:00,20.17,20.17,20.13,20.15,401700.0,13.2689,13.2689,13.2426,13.2557,401700.0
2010-06-25 14:30:00,20.15,20.15,20.1,20.14,370800.0,13.2557,13.2557,13.2228,13.2492,370800.0
2010-06-25 14:35:00,20.15,20.15,20.12,20.14,256900.0,13.2557,13.2557,13.236,13.2492,256900.0
2010-06-25 14:40:00,20.14,20.19,20.13,20.17,463200.0,13.2492,13.2821,13.2426,13.2689,463200.0
2010-06-25 14:45:00,20.17,20.19,20.14,20.16,347500.0,13.2689,13.2821,13.2492,13.2623,347500.0
2010-06-25 14:50:00,20.15,20.2,20.15,20.18,287000.0,13.2557,13.2886,13.2557,13.2755,287000.0
2010-06-25 14:55:00,20.18,20.19,20.13,20.17,389700.0,13.2755,13.2821,13.2426,13.2689,389700.0
2010-06-25 15:00:00,20.16,20.17,20.1,20.13,552300.0,13.2623,13.2689,13.2228,13.2426,552300.0
2010-06-25 15:05:00,20.12,20.16,20.11,20.16,412600.0,13.236,13.2623,13.2294,13.2623,412600.0
2010-06-25 15:10:00,20.16,20.18,20.15,20.15,490600.0,13.2623,13.2755,13.2557,13.2557,490600.0
2010-06-25 15:15:00,20.15,20.16,20.07,20.12,848500.0,13.2557,13.2623,13.2031,13.236,848500.0
2010-06-25 15:20:00,20.12,20.14,20.08,20.09,577600.0,13.236,13.2492,13.2097,13.2163,577600.0
2010-06-25 15:25:00,20.09,20.11,20.09,20.11,359800.0,13.2163,13.2294,13.2163,13.2294,359800.0
2010-06-25 15:30:00,20.1,20.2,20.09,20.19,1009500.0,13.2228,13.2886,13.2163,13.2821,1009500.0
2010-06-25 15:35:00,20.18,20.19,20.15,20.17,553000.0,13.2755,13.2821,13.2557,13.2689,553000.0
2010-06-25 15:40:00,20.17,20.18,20.1,20.12,784100.0,13.2689,13.2755,13.2228,13.236,784100.0
2010-06-25 15:45:00,20.12,20.15,20.07,20.11,1855700.0,13.236,13.2557,13.2031,13.2294,1855700.0
2010-06-25 15:50:00,20.1,20.11,20.04,20.08,1944400.0,13.2228,13.2294,13.1834,13.2097,1944400.0
2010-06-25 15:55:00,20.08,20.12,20.01,20.01,4665400.0,13.2097,13.236,13.1636,13.1636,4665400.0
2010-06-28 09:30:00,20.09,20.13,19.91,19.97,1862300.0,13.2163,13.2426,13.0979,13.1373,1862300.0
2010-06-28 09:35:00,19.97,20.04,19.96,20.04,835400.0,13.1373,13.1834,13.1307,13.1834,835400.0
2010-06-28 09:40:00,20.04,20.07,20.0,20.07,774400.0,13.1834,13.2031,13.1571,13.2031,774400.0
2010-06-28 09:45:00,20.07,20.07,20.0,20.01,758200.0,13.2031,13.2031,13.1571,13.1636,758200.0
2010-06-28 09:50:00,20.01,20.04,20.0,20.03,621600.0,13.1636,13.1834,13.1571,13.1768,621600.0
2010-06-28 09:55:00,20.04,20.04,20.0,20.03,791000.0,13.1834,13.1834,13.1571,13.1768,791000.0
2010-06-28 10:00:00,20.04,20.1,20.01,20.08,681800.0,13.1834,13.2228,13.1636,13.2097,681800.0
2010-06-28 10:05:00,20.08,20.11,20.02,20.04,969700.0,13.2097,13.2294,13.1702,13.1834,969700.0
2010-06-28 10:10:00,20.04,20.11,20.03,20.11,659600.0,13.1834,13.2294,13.1768,13.2294,659600.0
2010-06-28 10:15:00,20.11,20.13,20.09,20.11,645600.0,13.2294,13.2426,13.2163,13.2294,645600.0
2010-06-28 10:20:00,20.1,20.17,20.1,20.16,631300.0,13.2228,13.2689,13.2228,13.2623,631300.0
2010-06-28 10:25:00,20.17,20.22,20.16,20.21,1036300.0,13.2689,13.3018,13.2623,13.2952,1036300.0
2010-06-28 10:30:00,20.22,20.25,20.15,20.16,1144900.0,13.3018,13.3215,13.2557,13.2623,1144900.0
2010-06-28 10:35:00,20.16,20.23,20.15,20.21,689300.0,13.2623,13.3084,13.2557,13.2952,689300.0
2010-06-28 10:40:00,20.21,20.28,20.2,20.26,825600.0,13.2952,13.3413,13.2886,13.3281,825600.0
2010-06-28 10:45:00,20.26,20.35,20.24,20.31,872800.0,13.3281,13.3873,13.3149,13.361,872800.0
2010-06-28 10:50:00,20.31,20.35,20.3,20.33,1010300.0,13.361,13.3873,13.3544,13.3742,1010300.0
2010-06-28 10:55:00,20.33,20.35,20.31,20.34,926600.0,13.3742,13.3873,13.361,13.3807,926600.0
2010-06-28 11:00:00,20.34,20.39,20.34,20.39,549400.0,13.3807,13.4136,13.3807,13.4136,549400.0
2010-06-28 11:05:00,20.38,20.41,20.35,20.36,1209800.0,13.407,13.4268,13.3873,13.3939,1209800.0
2010-06-28 11:10:00,20.36,20.37,20.32,20.32,591000.0,13.3939,13.4005,13.3676,13.3676,591000.0
2010-06-28 11:15:00,20.32,20.33,20.3,20.3,465700.0,13.3676,13.3742,13.3544,13.3544,465700.0
2010-06-28 11:20:00,20.31,20.35,20.3,20.32,560700.0,13.361,13.3873,13.3544,13.3676,560700.0
2010-06-28 11:25:00,20.32,20.4,20.32,20.4,593500.0,13.3676,13.4202,13.3676,13.4202,593500.0
2010-06-28 11:30:00,20.4,20.42,20.38,20.38,544000.0,13.4202,13.4334,13.407,13.407,544000.0
2010-06-28 11:35:00,20.39,20.42,20.38,20.41,297700.0,13.4136,13.4334,13.407,13.4268,297700.0
2010-06-28 11:40:00,20.41,20.44,20.41,20.42,492000.0,13.4268,13.4465,13.4268,13.4334,492000.0
2010-06-28 11:45:00,20.42,20.44,20.37,20.39,660200.0,13.4334,13.4465,13.4005,13.4136,660200.0
2010-06-28 11:50:00,20.4,20.53,20.39,20.51,2508800.0,13.4202,13.5057,13.4136,13.4926,2508800.0
2010-06-28 11:55:00,20.51,20.52,20.48,20.48,706100.0,13.4926,13.4991,13.4728,13.4728,706100.0
2010-06-28 12:00:00,20.48,20.49,20.42,20.44,750300.0,13.4728,13.4794,13.4334,13.4465,750300.0
2010-06-28 12:05:00,20.43,20.44,20.39,20.43,456900.0,13.4399,13.4465,13.4136,13.4399,456900.0
2010-06-28 12:10:00,20.44,20.45,20.4,20.43,486600.0,13.4465,13.4531,13.4202,13.4399,486600.0
2010-06-28 12:15:00,20.43,20.46,20.4,20.43,644200.0,13.4399,13.4597,13.4202,13.4399,644200.0
2010-06-28 12:20:00,20.43,20.45,20.41,20.45,233700.0,13.4399,13.4531,13.4268,13.4531,233700.0
2010-06-28 12:25:00,20.45,20.47,20.44,20.47,342600.0,13.4531,13.4662,13.4465,13.4662,342600.0
2010-06-28 12:30:00,20.47,20.48,20.41,20.43,406100.0,13.4662,13.4728,13.4268,13.4399,406100.0
2010-06-28 12:35:00,20.43,20.45,20.4,20.4,480000.0,13.4399,13.4531,13.4202,13.4202,480000.0
2010-06-28 12:40:00,20.4,20.43,20.38,20.42,542100.0,13.4202,13.4399,13.407,13.4334,542100.0
2010-06-28 12:45:00,20.42,20.43,20.39,20.42,433500.0,13.4334,13.4399,13.4136,13.4334,433500.0
2010-06-28 12:50:00,20.42,20.43,20.38,20.39,329200.0,13.4334,13.4399,13.407,13.4136,329200.0
2010-06-28 12:55:00,20.4,20.41,20.38,20.4,367100.0,13.4202,13.4268,13.407,13.4202,367100.0
2010-06-28 13:00:00,20.4,20.41,20.35,20.35,387300.0,13.4202,13.4268,13.3873,13.3873,387300.0
2010-06-28 13:05:00,20.35,20.38,20.32,20.34,526800.0,13.3873,13.407,13.3676,13.3807,526800.0
2010-06-28 13:10:00,20.34,20.35,20.32,20.35,306600.0,13.3807,13.3873,13.3676,13.3873,306600.0
2010-06-28 13:15:00,20.35,20.36,20.34,20.35,217200.0,13.3873,13.3939,13.3807,13.3873,217200.0
2010-06-28 13:20:00,20.34,20.36,20.34,20.36,209300.0,13.3807,13.3939,13.3807,13.3939,209300.0
2010-06-28 13:25:00,20.37,20.4,20.36,20.37,298900.0,13.4005,13.4202,13.3939,13.4005,298900.0
2010-06-28 13:30:00,20.37,20.38,20.33,20.33,318300.0,13.4005,13.407,13.3742,13.3742,318300.0
2010-06-28 13:35:00,20.33,20.36,20.33,20.35,205300.0,13.3742,13.3939,13.3742,13.3873,205300.0
2010-06-28 13:40:00,20.36,20.39,20.34,20.39,317400.0,13.3939,13.4136,13.3807,13.4136,317400.0
2010-06-28 13:45:00,20.38,20.42,20.36,20.4,591600.0,13.407,13.4334,13.3939,13.4202,591600.0
2010-06-28 13:50:00,20.4,20.46,20.4,20.44,695600.0,13.4202,13.4597,13.4202,13.4465,695600.0
2010-06-28 13:55:00,20.44,20.52,20.44,20.52,903700.0,13.4465,13.4991,13.4465,13.4991,903700.0
2010-06-28 14:00:00,20.52,20.52,20.46,20.5,948400.0,13.4991,13.4991,13.4597,13.486,948400.0
2010-06-28 14:05:00,20.51,20.52,20.5,20.51,253200.0,13.4926,13.4991,13.486,13.4926,253200.0
2010-06-28 14:10:00,20.52,20.59,20.51,20.59,426700.0,13.4991,13.5452,13.4926,13.5452,426700.0
2010-06-28 14:15:00,20.58,20.59,20.52,20.52,486400.0,13.5386,13.5452,13.4991,13.4991,486400.0
2010-06-28 14:20:00,20.53,20.54,20.5,20.52,265600.0,13.5057,13.5123,13.486,13.4991,265600.0
2010-06-28 14:25:00,20.52,20.53,20.49,20.49,476000.0,13.4991,13.5057,13.4794,13.4794,476000.0
2010-06-28 14:30:00,20.48,20.49,20.45,20.45,331600.0,13.4728,13.4794,13.4531,13.4531,331600.0
2010-06-28 14:35:00,20.45,20.48,20.44,20.48,873900.0,13.4531,13.4728,13.4465,13.4728,873900.0
2010-06-28 14:40:00,20.48,20.51,20.46,20.51,480600.0,13.4728,13.4926,13.4597,13.4926,480600.0
2010-06-28 14:45:00,20.51,20.52,20.5,20.52,224400.0,13.4926,13.4991,13.486,13.4991,224400.0
2010-06-28 14:50:00,20.52,20.55,20.5,20.5,780300.0,13.4991,13.5189,13.486,13.486,780300.0
2010-06-28 14:55:00,20.51,20.53,20.5,20.53,263300.0,13.4926,13.5057,13.486,13.5057,263300.0
2010-06-28 15:00:00,20.53,20.56,20.52,20.52,438700.0,13.5057,13.5255,13.4991,13.4991,438700.0
2010-06-28 15:05:00,20.53,20.55,20.52,20.54,266300.0,13.5057,13.5189,13.4991,13.5123,266300.0
2010-06-28 15:10:00,20.54,20.55,20.5,20.5,681900.0,13.5123,13.5189,13.486,13.486,681900.0
2010-06-28 15:15:00,20.5,20.53,20.49,20.52,313900.0,13.486,13.5057,13.4794,13.4991,313900.0
2010-06-28 15:20:00,20.52,20.53,20.48,20.49,511500.0,13.4991,13.5057,13.4728,13.4794,511500.0
2010-06-28 15:25:00,20.48,20.49,20.41,20.42,929400.0,13.4728,13.4794,13.4268,13.4334,929400.0
2010-06-28 15:30:00,20.42,20.46,20.41,20.46,677700.0,13.4334,13.4597,13.4268,13.4597,677700.0
2010-06-28 15:35:00,20.45,20.5,20.45,20.49,539600.0,13.4531,13.486,13.4531,13.4794,539600.0
2010-06-28 15:40:00,20.49,20.51,20.47,20.5,601400.0,13.4794,13.4926,13.4662,13.486,601400.0
2010-06-28 15:45:00,20.5,20.5,20.47,20.48,786100.0,13.486,13.486,13.4662,13.4728,786100.0
2010-06-28 15:50:00,20.47,20.48,20.38,20.39,1614500.0,13.4662,13.4728,13.407,13.4136,1614500.0
2010-06-28 15:55:00,20.38,20.41,20.36,20.36,2228900.0,13.407,13.4268,13.3939,13.3939,2228900.0
2010-06-29 09:30:00,20.0,20.04,19.92,20.02,1671000.0,13.1571,13.1834,13.1044,13.1702,1671000.0
2010-06-29 09:35:00,20.02,20.05,19.94,19.98,2247800.0,13.1702,13.19,13.1176,13.1439,2247800.0
2010-06-29 09:40:00,19.97,20.03,19.91,20.02,1425800.0,13.1373,13.1768,13.0979,13.1702,1425800.0
2010-06-29 09:45:00,20.01,20.03,19.92,19.92,2101300.0,13.1636,13.1768,13.1044,13.1044,2101300.0
2010-06-29 09:50:00,19.92,19.95,19.87,19.94,1947500.0,13.1044,13.1242,13.0715,13.1176,1947500.0
2010-06-29 09:55:00,19.94,20.01,19.93,19.97,1343100.0,13.1176,13.1636,13.111,13.1373,1343100.0
2010-06-29 10:00:00,19.97,20.0,19.82,19.83,3099400.0,13.1373,13.1571,13.0386,13.0452,3099400.0
2010-06-29 10:05:00,19.83,19.88,19.81,19.85,1080500.0,13.0452,13.0781,13.0321,13.0584,1080500.0
2010-06-29 10:10:00,19.85,19.86,19.76,19.78,2481400.0,13.0584,13.065,12.9992,13.0123,2481400.0
2010-06-29 10:15:00,19.77,19.78,19.68,19.75,2209600.0,13.0058,13.0123,12.9465,12.9926,2209600.0
2010-06-29 10:20:00,19.76,19.85,19.74,19.81,1612000.0,12.9992,13.0584,12.986,13.0321,1612000.0
2010-06-29 10:25:00,19.81,19.82,19.69,19.7,1442000.0,13.0321,13.0386,12.9531,12.9597,1442000.0
2010-06-29 10:30:00,19.7,19.84,19.69,19.83,1524900.0,12.9597,13.0518,12.9531,13.0452,1524900.0
2010-06-29 10:35:00,19.83,19.86,19.82,19.84,807100.0,13.0452,13.065,13.0386,13.0518,807100.0
2010-06-29 10:40:00,19.84,19.86,19.81,19.83,1111400.0,13.0518,13.065,13.0321,13.0452,1111400.0
2010-06-29 10:45:00,19.82,19.83,19.8,19.82,458700.0,13.0386,13.0452,13.0255,13.0386,458700.0
2010-06-29 10:50:00,19.82,19.83,19.8,19.83,617000.0,13.0386,13.0452,13.0255,13.0452,617000.0
2010-06-29 10:55:00,19.84,19.91,19.83,19.91,1074600.0,13.0518,13.0979,13.0452,13.0979,1074600.0
2010-06-29 11:00:00,19.9,19.91,19.8,19.8,815700.0,13.0913,13.0979,13.0255,13.0255,815700.0
2010-06-29 11:05:00,19.81,19.82,19.76,19.82,1307300.0,13.0321,13.0386,12.9992,13.0386,1307300.0
2010-06-29 11:10:00,19.82,19.88,19.81,19.88,1226600.0,13.0386,13.0781,13.0321,13.0781,1226600.0
2010-06-29 11:15:00,19.88,19.88,19.84,19.84,667200.0,13.0781,13.0781,13.0518,13.0518,667200.0
2010-06-29 11:20:00,19.85,19.89,19.84,19.88,1009300.0,13.0584,13.0847,13.0518,13.0781,1009300.0
2010-06-29 11:25:00,19.87,19.88,19.83,19.84,444800.0,13.0715,13.0781,13.0452,13.0518,444800.0
2010-06-29 11:30:00,19.84,19.85,19.81,19.81,566700.0,13.0518,13.0584,13.0321,13.0321,566700.0
2010-06-29 11:35:00,19.81,19.85,19.81,19.84,530300.0,13.0321,13.0584,13.0321,13.0518,530300.0
2010-06-29 11:40:00,19.85,19.86,19.83,19.84,395100.0,13.0584,13.065,13.0452,13.0518,395100.0
2010-06-29 11:45:00,19.83,19.85,19.81,19.84,343700.0,13.0452,13.0584,13.0321,13.0518,343700.0
2010-06-29 11:50:00,19.84,19.89,19.83,19.85,525800.0,13.0518,13.0847,13.0452,13.0584,525800.0
2010-06-29 11:55:00,19.85,19.86,19.83,19.84,381000.0,13.0584,13.065,13.0452,13.0518,381000.0
2010-06-29 12:00:00,19.83,19.85,19.8,19.81,382700.0,13.0452,13.0584,13.0255,13.0321,382700.0
2010-06-29 12:05:00,19.82,19.84,19.78,19.83,648600.0,13.0386,13.0518,13.0123,13.0452,648600.0
2010-06-29 12:10:00,19.83,19.84,19.8,19.81,495300.0,13.0452,13.0518,13.0255,13.0321,495300.0
2010-06-29 12:15:00,19.82,19.84,19.79,19.81,394800.0,13.0386,13.0518,13.0189,13.0321,394800.0
2010-06-29 12:20:00,19.82,19.89,19.8,19.89,530200.0,13.0386,13.0847,13.0255,13.0847,530200.0
2010-06-29 12:25:00,19.89,19.89,19.81,19.84,488100.0,13.0847,13.0847,13.0321,13.0518,488100.0
2010-06-29 12:30:00,19.85,19.86,19.83,19.84,248600.0,13.0584,13.065,13.0452,13.0518,248600.0
2010-06-29 12:35:00,19.85,19.87,19.81,19.82,277200.0,13.0584,13.0715,13.0321,13.0386,277200.0
2010-06-29 12:40:00,19.82,19.86,19.8,19.85,626300.0,13.0386,13.065,13.0255,13.0584,626300.0
2010-06-29 12:45:00,19.85,19.87,19.84,19.87,409700.0,13.0584,13.0715,13.0518,13.0715,409700.0
2010-06-29 12:50:00,19.88,19.88,19.86,19.86,343800.0,13.0781,13.0781,13.065,13.065,343800.0
2010-06-29 12:55:00,19.86,19.88,19.85,19.86,508800.0,13.065,13.0781,13.0584,13.065,508800.0
2010-06-29 13:00:00,19.87,19.87,19.81,19.82,380100.0,13.0715,13.0715,13.0321,13.0386,380100.0
2010-06-29 13:05:00,19.82,19.83,19.76,19.77,523400.0,13.0386,13.0452,12.9992,13.0058,523400.0
2010-06-29 13:10:00,19.77,19.78,19.76,19.77,248800.0,13.0058,13.0123,12.9992,13.0058,248800.0
2010-06-29 13:15:00,19.77,19.77,19.75,19.77,613500.0,13.0058,13.0058,12.9926,13.0058,613500.0
2010-06-29 13:20:00,19.77,19.79,19.76,19.76,500100.0,13.0058,13.0189,12.9992,12.9992,500100.0
2010-06-29 13:25:00,19.76,19.77,19.74,19.76,917000.0,12.9992,13.0058,12.986,12.9992,917000.0
2010-06-29 13:30:00,19.76,19.78,19.73,19.73,550500.0,12.9992,13.0123,12.9794,12.9794,550500.0
2010-06-29 13:35:00,19.73,19.75,19.72,19.73,662000.0,12.9794,12.9926,12.9729,12.9794,662000.0
2010-06-29 13:40:00,19.74,19.79,19.73,19.79,424200.0,12.986,13.0189,12.9794,13.0189,424200.0
2010-06-29 13:45:00,19.79,19.81,19.77,19.78,308700.0,13.0189,13.0321,13.0058,13.0123,308700.0
2010-06-29 13:50:00,19.79,19.79,19.76,19.77,236600.0,13.0189,13.0189,12.9992,13.0058,236600.0
2010-06-29 13:55:00,19.77,19.85,19.76,19.85,532000.0,13.0058,13.0584,12.9992,13.0584,532000.0
2010-06-29 14:00:00,19.84,19.85,19.79,19.8,435600.0,13.0518,13.0584,13.0189,13.0255,435600.0
2010-06-29 14:05:00,19.8,19.86,19.79,19.85,503900.0,13.0255,13.065,13.0189,13.0584,503900.0
2010-06-29 14:10:00,19.86,19.9,19.85,19.87,734700.0,13.065,13.0913,13.0584,13.0715,734700.0
2010-06-29 14:15:00,19.88,19.89,19.85,19.88,478500.0,13.0781,13.0847,13.0584,13.0781,478500.0
2010-06-29 14:20:00,19.87,19.92,19.84,19.91,588600.0,13.0715,13.1044,13.0518,13.0979,588600.0
2010-06-29 14:25:00,19.9,19.95,19.9,19.9,705200.0,13.0913,13.1242,13.0913,13.0913,705200.0
2010-06-29 14:30:00,19.9,19.9,19.83,19.85,904900.0,13.0913,13.0913,13.0452,13.0584,904900.0
2010-06-29 14:35:00,19.86,19.88,19.83,19.86,1207200.0,13.065,13.0781,13.0452,13.065,1207200.0
2010-06-29 14:40:00,19.86,19.88,19.83,19.85,525800.0,13.065,13.0781,13.0452,13.0584,525800.0
2010-06-29 14:45:00,19.85,19.86,19.82,19.83,514600.0,13.0584,13.065,13.0386,13.0452,514600.0
2010-06-29 14:50:00,19.83,19.92,19.81,19.89,750700.0,13.0452,13.1044,13.0321,13.0847,750700.0
2010-06-29 14:55:00,19.89,19.9,19.81,19.81,555600.0,13.0847,13.0913,13.0321,13.0321,555600.0
2010-06-29 15:00:00,19.81,19.87,19.81,19.87,712400.0,13.0321,13.0715,13.0321,13.0715,712400.0
2010-06-29 15:05:00,19.86,19.9,19.85,19.86,567400.0,13.065,13.0913,13.0584,13.065,567400.0
2010-06-29 15:10:00,19.86,19.87,19.82,19.84,564600.0,13.065,13.0715,13.0386,13.0518,564600.0
2010-06-29 15:15:00,19.84,19.88,19.78,19.78,673100.0,13.0518,13.0781,13.0123,13.0123,673100.0
2010-06-29 15:20:00,19.78,19.79,19.7,19.75,1263300.0,13.0123,13.0189,12.9597,12.9926,1263300.0
2010-06-29 15:25:00,19.76,19.76,19.7,19.74,978300.0,12.9992,12.9992,12.9597,12.986,978300.0
2010-06-29 15:30:00,19.73,19.81,19.69,19.8,1299200.0,12.9794,13.0321,12.9531,13.0255,1299200.0
2010-06-29 15:35:00,19.8,19.83,19.78,19.8,780500.0,13.0255,13.0452,13.0123,13.0255,780500.0
2010-06-29 15:40:00,19.8,19.82,19.73,19.73,1233600.0,13.0255,13.0386,12.9794,12.9794,1233600.0
2010-06-29 15:45:00,19.74,19.74,19.65,19.67,1376800.0,12.986,12.986,12.9268,12.94,1376800.0
2010-06-29 15:50:00,19.67,19.8,19.65,19.8,2763800.0,12.94,13.0255,12.9268,13.0255,2763800.0
2010-06-29 15:55:00,19.8,19.83,19.78,19.78,2795900.0,13.0255,13.0452,13.0123,13.0123,2795900.0
2010-06-30 09:30:00,19.69,19.84,19.65,19.83,2120800.0,12.9531,13.0518,12.9268,13.0452,2120800.0
2010-06-30 09:35:00,19.83,19.88,19.77,19.86,1432000.0,13.0452,13.0781,13.0058,13.065,1432000.0
2010-06-30 09:40:00,19.86,19.97,19.84,19.92,1198100.0,13.065,13.1373,13.0518,13.1044,1198100.0
2010-06-30 09:45:00,19.91,20.0,19.9,19.97,965300.0,13.0979,13.1571,13.0913,13.1373,965300.0
2010-06-30 09:50:00,19.98,20.03,19.95,19.97,1018000.0,13.1439,13.1768,13.1242,13.1373,1018000.0
2010-06-30 09:55:00,19.98,19.98,19.86,19.89,808500.0,13.1439,13.1439,13.065,13.0847,808500.0
2010-06-30 10:00:00,19.87,19.89,19.83,19.86,955400.0,13.0715,13.0847,13.0452,13.065,955400.0
2010-06-30 10:05:00,19.86,19.89,19.79,19.81,928400.0,13.065,13.0847,13.0189,13.0321,928400.0
2010-06-30 10:10:00,19.81,19.84,19.78,19.82,792500.0,13.0321,13.0518,13.0123,13.0386,792500.0
2010-06-30 10:15:00,19.82,19.85,19.78,19.79,727000.0,13.0386,13.0584,13.0123,13.0189,727000.0
2010-06-30 10:20:00,19.79,19.79,19.71,19.75,1078600.0,13.0189,13.0189,12.9663,12.9926,1078600.0
2010-06-30 10:25:00,19.75,19.76,19.72,19.73,1002200.0,12.9926,12.9992,12.9729,12.9794,1002200.0
2010-06-30 10:30:00,19.72,19.78,19.71,19.74,764000.0,12.9729,13.0123,12.9663,12.986,764000.0
2010-06-30 10:35:00,19.74,19.79,19.74,19.77,958100.0,12.986,13.0189,12.986,13.0058,958100.0
2010-06-30 10:40:00,19.77,19.8,19.67,19.68,1038300.0,13.0058,13.0255,12.94,12.9465,1038300.0
2010-06-30 10:45:00,19.68,19.72,19.67,19.7,905900.0,12.9465,12.9729,12.94,12.9597,905900.0
2010-06-30 10:50:00,19.69,19.72,19.65,19.72,1099100.0,12.9531,12.9729,12.9268,12.9729,1099100.0
2010-06-30 10:55:00,19.71,19.71,19.66,19.67,633300.0,12.9663,12.9663,12.9334,12.94,633300.0
2010-06-30 11:00:00,19.68,19.73,19.66,19.72,1107200.0,12.9465,12.9794,12.9334,12.9729,1107200.0
2010-06-30 11:05:00,19.71,19.73,19.68,19.7,561900.0,12.9663,12.9794,12.9465,12.9597,561900.0
2010-06-30 11:10:00,19.69,19.76,19.69,19.75,810300.0,12.9531,12.9992,12.9531,12.9926,810300.0
2010-06-30 11:15:00,19.74,19.8,19.74,19.79,457400.0,12.986,13.0255,12.986,13.0189,457400.0
2010-06-30 11:20:00,19.79,19.8,19.75,19.8,607500.0,13.0189,13.0255,12.9926,13.0255,607500.0
2010-06-30 11:25:00,19.8,19.8,19.75,19.75,437000.0,13.0255,13.0255,12.9926,12.9926,437000.0
2010-06-30 11:30:00,19.75,19.79,19.75,19.79,323100.0,12.9926,13.0189,12.9926,13.0189,323100.0
2010-06-30 11:35:00,19.79,19.83,19.78,19.82,509000.0,13.0189,13.0452,13.0123,13.0386,509000.0
2010-06-30 11:40:00,19.82,19.85,19.82,19.84,405300.0,13.0386,13.0584,13.0386,13.0518,405300.0
2010-06-30 11:45:00,19.83,19.86,19.83,19.84,314700.0,13.0452,13.065,13.0452,13.0518,314700.0
2010-06-30 11:50:00,19.84,19.88,19.84,19.87,455100.0,13.0518,13.0781,13.0518,13.0715,455100.0
2010-06-30 11:55:00,19.86,19.87,19.81,19.81,501700.0,13.065,13.0715,13.0321,13.0321,501700.0
2010-06-30 12:00:00,19.82,19.84,19.8,19.82,420300.0,13.0386,13.0518,13.0255,13.0386,420300.0
2010-06-30 12:05:00,19.82,19.82,19.79,19.8,155700.0,13.0386,13.0386,13.0189,13.0255,155700.0
2010-06-30 12:10:00,19.8,19.81,19.79,19.81,238200.0,13.0255,13.0321,13.0189,13.0321,238200.0
2010-06-30 12:15:00,19.81,19.82,19.8,19.81,296000.0,13.0321,13.0386,13.0255,13.0321,296000.0
2010-06-30 12:20:00,19.81,19.82,19.79,19.82,273300.0,13.0321,13.0386,13.0189,13.0386,273300.0
2010-06-30 12:25:00,19.81,19.84,19.81,19.81,330700.0,13.0321,13.0518,13.0321,13.0321,330700.0
2010-06-30 12:30:00,19.81,19.82,19.8,19.82,205800.0,13.0321,13.0386,13.0255,13.0386,205800.0
2010-06-30 12:35:00,19.81,19.82,19.8,19.8,154800.0,13.0321,13.0386,13.0255,13.0255,154800.0
2010-06-30 12:40:00,19.81,19.82,19.75,19.75,377700.0,13.0321,13.0386,12.9926,12.9926,377700.0
2010-06-30 12:45:00,19.75,19.77,19.74,19.75,478700.0,12.9926,13.0058,12.986,12.9926,478700.0
2010-06-30 12:50:00,19.75,19.76,19.72,19.73,565800.0,12.9926,12.9992,12.9729,12.9794,565800.0
2010-06-30 12:55:00,19.74,19.75,19.71,19.71,521100.0,12.986,12.9926,12.9663,12.9663,521100.0
2010-06-30 13:00:00,19.71,19.75,19.71,19.75,413900.0,12.9663,12.9926,12.9663,12.9926,413900.0
2010-06-30 13:05:00,19.74,19.75,19.7,19.73,690900.0,12.986,12.9926,12.9597,12.9794,690900.0
2010-06-30 13:10:00,19.73,19.75,19.72,19.73,234000.0,12.9794,12.9926,12.9729,12.9794,234000.0
2010-06-30 13:15:00,19.72,19.74,19.71,19.74,351500.0,12.9729,12.986,12.9663,12.986,351500.0
2010-06-30 13:20:00,19.73,19.77,19.72,19.77,290300.0,12.9794,13.0058,12.9729,13.0058,290300.0
2010-06-30 13:25:00,19.76,19.77,19.73,19.74,233200.0,12.9992,13.0058,12.9794,12.986,233200.0
2010-06-30 13:30:00,19.74,19.75,19.67,19.71,763100.0,12.986,12.9926,12.94,12.9663,763100.0
2010-06-30 13:35:00,19.71,19.73,19.69,19.7,416800.0,12.9663,12.9794,12.9531,12.9597,416800.0
2010-06-30 13:40:00,19.7,19.73,19.69,19.7,283000.0,12.9597,12.9794,12.9531,12.9597,283000.0
2010-06-30 13:45:00,19.7,19.76,19.7,19.72,229200.0,12.9597,12.9992,12.9597,12.9729,229200.0
2010-06-30 13:50:00,19.73,19.73,19.69,19.7,741100.0,12.9794,12.9794,12.9531,12.9597,741100.0
2010-06-30 13:55:00,19.7,19.73,19.7,19.72,205100.0,12.9597,12.9794,12.9597,12.9729,205100.0
2010-06-30 14:00:00,19.72,19.76,19.7,19.71,675100.0,12.9729,12.9992,12.9597,12.9663,675100.0
2010-06-30 14:05:00,19.71,19.72,19.65,19.68,1121300.0,12.9663,12.9729,12.9268,12.9465,1121300.0
2010-06-30 14:10:00,19.69,19.69,19.65,19.66,1061100.0,12.9531,12.9531,12.9268,12.9334,1061100.0
2010-06-30 14:15:00,19.67,19.7,19.65,19.67,412900.0,12.94,12.9597,12.9268,12.94,412900.0
2010-06-30 14:20:00,19.67,19.68,19.59,19.62,1241200.0,12.94,12.9465,12.8873,12.9071,1241200.0
2010-06-30 14:25:00,19.62,19.68,19.6,19.65,627100.0,12.9071,12.9465,12.8939,12.9268,627100.0
2010-06-30 14:30:00,19.65,19.7,19.64,19.69,600800.0,12.9268,12.9597,12.9202,12.9531,600800.0
2010-06-30 14:35:00,19.7,19.7,19.67,19.68,313400.0,12.9597,12.9597,12.94,12.9465,313400.0
2010-06-30 14:40:00,19.67,19.68,19.62,19.65,719800.0,12.94,12.9465,12.9071,12.9268,719800.0
2010-06-30 14:45:00,19.64,19.7,19.61,19.68,480300.0,12.9202,12.9597,12.9005,12.9465,480300.0
2010-06-30 14:50:00,19.68,19.7,19.65,19.68,335000.0,12.9465,12.9597,12.9268,12.9465,335000.0
2010-06-30 14:55:00,19.68,19.7,19.65,19.65,397600.0,12.9465,12.9597,12.9268,12.9268,397600.0
2010-06-30 15:00:00,19.66,19.68,19.64,19.67,412700.0,12.9334,12.9465,12.9202,12.94,412700.0
2010-06-30 15:05:00,19.67,19.7,19.66,19.67,390200.0,12.94,12.9597,12.9334,12.94,390200.0
2010-06-30 15:10:00,19.68,19.69,19.63,19.64,690700.0,12.9465,12.9531,12.9137,12.9202,690700.0
2010-06-30 15:15:00,19.65,19.65,19.6,19.63,777000.0,12.9268,12.9268,12.8939,12.9137,777000.0
2010-06-30 15:20:00,19.63,19.66,19.62,19.64,423600.0,12.9137,12.9334,12.9071,12.9202,423600.0
2010-06-30 15:25:00,19.64,19.64,19.56,19.58,1253500.0,12.9202,12.9202,12.8676,12.8808,1253500.0
2010-06-30 15:30:00,19.57,19.59,19.53,19.56,1342400.0,12.8742,12.8873,12.8479,12.8676,1342400.0
2010-06-30 15:35:00,19.56,19.58,19.5,19.5,1219500.0,12.8676,12.8808,12.8281,12.8281,1219500.0
2010-06-30 15:40:00,19.5,19.53,19.42,19.43,2367800.0,12.8281,12.8479,12.7755,12.7821,2367800.0
2010-06-30 15:45:00,19.42,19.5,19.4,19.49,2346300.0,12.7755,12.8281,12.7623,12.8216,2346300.0
2010-06-30 15:50:00,19.5,19.54,19.42,19.45,2275900.0,12.8281,12.8544,12.7755,12.7952,2275900.0
2010-06-30 15:55:00,19.45,19.53,19.44,19.44,3691500.0,12.7952,12.8479,12.7887,12.7887,3691500.0
2010-07-01 09:30:00,19.43,19.48,19.3,19.46,2185000.0,12.7821,12.815,12.6966,12.8018,2185000.0
2010-07-01 09:35:00,19.46,19.6,19.44,19.59,1446700.0,12.8018,12.8939,12.7887,12.8873,1446700.0
2010-07-01 09:40:00,19.6,19.6,19.51,19.57,1173900.0,12.8939,12.8939,12.8347,12.8742,1173900.0
2010-07-01 09:45:00,19.56,19.58,19.45,19.46,1078900.0,12.8676,12.8808,12.7952,12.8018,1078900.0
2010-07-01 09:50:00,19.47,19.49,19.44,19.46,943200.0,12.8084,12.8216,12.7887,12.8018,943200.0
2010-07-01 09:55:00,19.45,19.5,19.44,19.45,1034500.0,12.7952,12.8281,12.7887,12.7952,1034500.0
2010-07-01 10:00:00,19.45,19.46,19.3,19.36,2087200.0,12.7952,12.8018,12.6966,12.736,2087200.0
2010-07-01 10:05:00,19.37,19.46,19.34,19.43,1331100.0,12.7426,12.8018,12.7229,12.7821,1331100.0
2010-07-01 10:10:00,19.43,19.46,19.28,19.29,1115500.0,12.7821,12.8018,12.6834,12.69,1115500.0
2010-07-01 10:15:00,19.29,19.39,19.29,19.31,1554400.0,12.69,12.7558,12.69,12.7031,1554400.0
2010-07-01 10:20:00,19.32,19.33,19.24,19.26,1294300.0,12.7097,12.7163,12.6571,12.6702,1294300.0
2010-07-01 10:25:00,19.26,19.26,19.16,19.17,2175700.0,12.6702,12.6702,12.6045,12.611,2175700.0
2010-07-01 10:30:00,19.18,19.21,19.12,19.13,1578200.0,12.6176,12.6374,12.5781,12.5847,1578200.0
2010-07-01 10:35:00,19.14,19.16,19.06,19.09,1385900.0,12.5913,12.6045,12.5387,12.5584,1385900.0
2010-07-01 10:40:00,19.1,19.1,19.0,19.1,2419000.0,12.565,12.565,12.4992,12.565,2419000.0
2010-07-01 10:45:00,19.1,19.23,19.09,19.21,1953600.0,12.565,12.6505,12.5584,12.6374,1953600.0
2010-07-01 10:50:00,19.22,19.22,19.13,19.14,1263900.0,12.6439,12.6439,12.5847,12.5913,1263900.0
2010-07-01 10:55:00,19.14,19.23,19.12,19.18,693000.0,12.5913,12.6505,12.5781,12.6176,693000.0
2010-07-01 11:00:00,19.18,19.23,19.11,19.22,1050700.0,12.6176,12.6505,12.5716,12.6439,1050700.0
2010-07-01 11:05:00,19.22,19.22,19.15,19.19,1199900.0,12.6439,12.6439,12.5979,12.6242,1199900.0
2010-07-01 11:10:00,19.18,19.24,19.18,19.2,779400.0,12.6176,12.6571,12.6176,12.6308,779400.0
2010-07-01 11:15:00,19.2,19.29,19.2,19.28,830100.0,12.6308,12.69,12.6308,12.6834,830100.0
2010-07-01 11:20:00,19.29,19.32,19.27,19.28,802700.0,12.69,12.7097,12.6768,12.6834,802700.0
2010-07-01 11:25:00,19.29,19.31,19.26,19.3,1066100.0,12.69,12.7031,12.6702,12.6966,1066100.0
2010-07-01 11:30:00,19.3,19.37,19.28,19.36,1384600.0,12.6966,12.7426,12.6834,12.736,1384600.0
2010-07-01 11:35:00,19.37,19.47,19.36,19.45,1247600.0,12.7426,12.8084,12.736,12.7952,1247600.0
2010-07-01 11:40:00,19.44,19.49,19.39,19.47,1504700.0,12.7887,12.8216,12.7558,12.8084,1504700.0
2010-07-01 11:45:00,19.47,19.48,19.41,19.43,756700.0,12.8084,12.815,12.7689,12.7821,756700.0
2010-07-01 11:50:00,19.43,19.44,19.39,19.4,944200.0,12.7821,12.7887,12.7558,12.7623,944200.0
2010-07-01 11:55:00,19.4,19.42,19.34,19.42,979700.0,12.7623,12.7755,12.7229,12.7755,979700.0
2010-07-01 12:00:00,19.41,19.42,19.32,19.32,833100.0,12.7689,12.7755,12.7097,12.7097,833100.0
2010-07-01 12:05:00,19.33,19.35,19.3,19.31,561400.0,12.7163,12.7295,12.6966,12.7031,561400.0
2010-07-01 12:10:00,19.31,19.34,19.27,19.33,669200.0,12.7031,12.7229,12.6768,12.7163,669200.0
2010-07-01 12:15:00,19.33,19.36,19.31,19.34,501200.0,12.7163,12.736,12.7031,12.7229,501200.0
2010-07-01 12:20:00,19.34,19.35,19.28,19.28,636400.0,12.7229,12.7295,12.6834,12.6834,636400.0
2010-07-01 12:25:00,19.28,19.36,19.28,19.33,523900.0,12.6834,12.736,12.6834,12.7163,523900.0
2010-07-01 12:30:00,19.34,19.42,19.32,19.42,668100.0,12.7229,12.7755,12.7097,12.7755,668100.0
2010-07-01 12:35:00,19.42,19.48,19.4,19.48,715800.0,12.7755,12.815,12.7623,12.815,715800.0
2010-07-01 12:40:00,19.48,19.61,19.47,19.56,1799700.0,12.815,12.9005,12.8084,12.8676,1799700.0
2010-07-01 12:45:00,19.56,19.57,19.52,19.55,743900.0,12.8676,12.8742,12.8413,12.861,743900.0
2010-07-01 12:50:00,19.55,19.59,19.5,19.5,825900.0,12.861,12.8873,12.8281,12.8281,825900.0
2010-07-01 12:55:00,19.5,19.51,19.48,19.48,438100.0,12.8281,12.8347,12.815,12.815,438100.0
2010-07-01 13:00:00,19.5,19.51,19.45,19.47,556400.0,12.8281,12.8347,12.7952,12.8084,556400.0
2010-07-01 13:05:00,19.48,19.5,19.42,19.45,521800.0,12.815,12.8281,12.7755,12.7952,521800.0
2010-07-01 13:10:00,19.45,19.47,19.39,19.41,433200.0,12.7952,12.8084,12.7558,12.7689,433200.0
2010-07-01 13:15:00,19.41,19.51,19.39,19.5,609700.0,12.7689,12.8347,12.7558,12.8281,609700.0
2010-07-01 13:20:00,19.5,19.51,19.46,19.46,532400.0,12.8281,12.8347,12.8018,12.8018,532400.0
2010-07-01 13:25:00,19.46,19.46,19.39,19.4,639000.0,12.8018,12.8018,12.7558,12.7623,639000.0
2010-07-01 13:30:00,19.4,19.5,19.39,19.48,771500.0,12.7623,12.8281,12.7558,12.815,771500.0
2010-07-01 13:35:00,19.48,19.49,19.43,19.49,435700.0,12.815,12.8216,12.7821,12.8216,435700.0
2010-07-01 13:40:00,19.49,19.49,19.38,19.4,588900.0,12.8216,12.8216,12.7492,12.7623,588900.0
2010-07-01 13:45:00,19.41,19.42,19.33,19.36,740600.0,12.7689,12.7755,12.7163,12.736,740600.0
2010-07-01 13:50:00,19.37,19.41,19.35,19.39,847800.0,12.7426,12.7689,12.7295,12.7558,847800.0
2010-07-01 13:55:00,19.4,19.44,19.38,19.42,896300.0,12.7623,12.7887,12.7492,12.7755,896300.0
2010-07-01 14:00:00,19.42,19.43,19.38,19.42,430800.0,12.7755,12.7821,12.7492,12.7755,430800.0
2010-07-01 14:05:00,19.41,19.42,19.37,19.38,487600.0,12.7689,12.7755,12.7426,12.7492,487600.0
2010-07-01 14:10:00,19.38,19.46,19.37,19.44,594500.0,12.7492,12.8018,12.7426,12.7887,594500.0
2010-07-01 14:15:00,19.45,19.52,19.44,19.45,974800.0,12.7952,12.8413,12.7887,12.7952,974800.0
2010-07-01 14:20:00,19.45,19.45,19.37,19.4,661800.0,12.7952,12.7952,12.7426,12.7623,661800.0
2010-07-01 14:25:00,19.4,19.41,19.33,19.36,706200.0,12.7623,12.7689,12.7163,12.736,706200.0
2010-07-01 14:30:00,19.36,19.37,19.31,19.32,814300.0,12.736,12.7426,12.7031,12.7097,814300.0
2010-07-01 14:35:00,19.32,19.36,19.28,19.3,864100.0,12.7097,12.736,12.6834,12.6966,864100.0
2010-07-01 14:40:00,19.3,19.3,19.21,19.24,853500.0,12.6966,12.6966,12.6374,12.6571,853500.0
2010-07-01 14:45:00,19.24,19.27,19.22,19.23,897400.0,12.6571,12.6768,12.6439,12.6505,897400.0
2010-07-01 14:50:00,19.24,19.28,19.19,19.28,1123700.0,12.6571,12.6834,12.6242,12.6834,1123700.0
2010-07-01 14:55:00,19.28,19.29,19.23,19.29,1214000.0,12.6834,12.69,12.6505,12.69,1214000.0
2010-07-01 15:00:00,19.29,19.38,19.28,19.36,1113600.0,12.69,12.7492,12.6834,12.736,1113600.0
2010-07-01 15:05:00,19.36,19.4,19.34,19.38,698900.0,12.736,12.7623,12.7229,12.7492,698900.0
2010-07-01 15:10:00,19.38,19.39,19.33,19.33,535200.0,12.7492,12.7558,12.7163,12.7163,535200.0
2010-07-01 15:15:00,19.33,19.35,19.29,19.31,738800.0,12.7163,12.7295,12.69,12.7031,738800.0
2010-07-01 15:20:00,19.31,19.32,19.25,19.27,724700.0,12.7031,12.7097,12.6637,12.6768,724700.0
2010-07-01 15:25:00,19.27,19.38,19.25,19.36,1016400.0,12.6768,12.7492,12.6637,12.736,1016400.0
2010-07-01 15:30:00,19.37,19.38,19.32,19.35,1408600.0,12.7426,12.7492,12.7097,12.7295,1408600.0
2010-07-01 15:35:00,19.35,19.39,19.32,19.32,1894600.0,12.7295,12.7558,12.7097,12.7097,1894600.0
2010-07-01 15:40:00,19.32,19.32,19.26,19.31,2087800.0,12.7097,12.7097,12.6702,12.7031,2087800.0
2010-07-01 15:45:00,19.31,19.37,19.2,19.21,2787200.0,12.7031,12.7426,12.6308,12.6374,2787200.0
2010-07-01 15:50:00,19.21,19.31,19.19,19.31,2493600.0,12.6374,12.7031,12.6242,12.7031,2493600.0
2010-07-01 15:55:00,19.31,19.31,19.22,19.23,2975400.0,12.7031,12.7031,12.6439,12.6505,2975400.0
2010-07-02 09:30:00,19.26,19.29,19.06,19.21,2446800.0,12.6702,12.69,12.5387,12.6374,2446800.0
2010-07-02 09:35:00,19.21,19.37,19.21,19.33,1728600.0,12.6374,12.7426,12.6374,12.7163,1728600.0
2010-07-02 09:40:00,19.33,19.36,19.17,19.18,1166500.0,12.7163,12.736,12.611,12.6176,1166500.0
2010-07-02 09:45:00,19.18,19.26,19.16,19.17,1140800.0,12.6176,12.6702,12.6045,12.611,1140800.0
2010-07-02 09:50:00,19.16,19.2,19.1,19.16,1049700.0,12.6045,12.6308,12.565,12.6045,1049700.0
2010-07-02 09:55:00,19.16,19.27,19.16,19.26,781400.0,12.6045,12.6768,12.6045,12.6702,781400.0
2010-07-02 10:00:00,19.26,19.26,19.15,19.15,994800.0,12.6702,12.6702,12.5979,12.5979,994800.0
2010-07-02 10:05:00,19.15,19.31,19.15,19.28,1055700.0,12.5979,12.7031,12.5979,12.6834,1055700.0
2010-07-02 10:10:00,19.28,19.3,19.22,19.22,656900.0,12.6834,12.6966,12.6439,12.6439,656900.0
2010-07-02 10:15:00,19.23,19.33,19.22,19.3,798400.0,12.6505,12.7163,12.6439,12.6966,798400.0
2010-07-02 10:20:00,19.3,19.33,19.28,19.31,666100.0,12.6966,12.7163,12.6834,12.7031,666100.0
2010-07-02 10:25:00,19.3,19.31,19.21,19.22,857100.0,12.6966,12.7031,12.6374,12.6439,857100.0
2010-07-02 10:30:00,19.23,19.28,19.2,19.27,587500.0,12.6505,12.6834,12.6308,12.6768,587500.0
2010-07-02 10:35:00,19.27,19.29,19.23,19.26,378900.0,12.6768,12.69,12.6505,12.6702,378900.0
2010-07-02 10:40:00,19.27,19.28,19.22,19.22,502300.0,12.6768,12.6834,12.6439,12.6439,502300.0
2010-07-02 10:45:00,19.22,19.28,19.2,19.27,465900.0,12.6439,12.6834,12.6308,12.6768,465900.0
2010-07-02 10:50:00,19.28,19.28,19.23,19.26,304900.0,12.6834,12.6834,12.6505,12.6702,304900.0
2010-07-02 10:55:00,19.26,19.26,19.2,19.24,670600.0,12.6702,12.6702,12.6308,12.6571,670600.0
2010-07-02 11:00:00,19.24,19.26,19.17,19.17,759800.0,12.6571,12.6702,12.611,12.611,759800.0
2010-07-02 11:05:00,19.17,19.23,19.17,19.23,394500.0,12.611,12.6505,12.611,12.6505,394500.0
2010-07-02 11:10:00,19.23,19.27,19.21,19.27,410800.0,12.6505,12.6768,12.6374,12.6768,410800.0
2010-07-02 11:15:00,19.27,19.28,19.17,19.18,568400.0,12.6768,12.6834,12.611,12.6176,568400.0
2010-07-02 11:20:00,19.18,19.19,19.16,19.19,498500.0,12.6176,12.6242,12.6045,12.6242,498500.0
2010-07-02 11:25:00,19.19,19.2,19.16,19.18,454700.0,12.6242,12.6308,12.6045,12.6176,454700.0
2010-07-02 11:30:00,19.18,19.22,19.17,19.2,430400.0,12.6176,12.6439,12.611,12.6308,430400.0
2010-07-02 11:35:00,19.21,19.21,19.1,19.1,714400.0,12.6374,12.6374,12.565,12.565,714400.0
2010-07-02 11:40:00,19.11,19.11,19.08,19.09,496900.0,12.5716,12.5716,12.5518,12.5584,496900.0
2010-07-02 11:45:00,19.09,19.16,19.08,19.15,587400.0,12.5584,12.6045,12.5518,12.5979,587400.0
2010-07-02 11:50:00,19.15,19.15,19.12,19.13,268200.0,12.5979,12.5979,12.5781,12.5847,268200.0
2010-07-02 11:55:00,19.12,19.13,19.07,19.11,335600.0,12.5781,12.5847,12.5453,12.5716,335600.0
2010-07-02 12:00:00,19.12,19.12,19.07,19.1,358500.0,12.5781,12.5781,12.5453,12.565,358500.0
2010-07-02 12:05:00,19.1,19.15,19.09,19.15,488800.0,12.565,12.5979,12.5584,12.5979,488800.0
2010-07-02 12:10:00,19.15,19.15,19.11,19.14,307500.0,12.5979,12.5979,12.5716,12.5913,307500.0
2010-07-02 12:15:00,19.14,19.14,19.06,19.08,530100.0,12.5913,12.5913,12.5387,12.5518,530100.0
2010-07-02 12:20:00,19.08,19.11,19.05,19.1,649900.0,12.5518,12.5716,12.5321,12.565,649900.0
2010-07-02 12:25:00,19.11,19.14,19.08,19.13,559900.0,12.5716,12.5913,12.5518,12.5847,559900.0
2010-07-02 12:30:00,19.13,19.15,19.11,19.14,285200.0,12.5847,12.5979,12.5716,12.5913,285200.0
2010-07-02 12:35:00,19.14,19.14,19.05,19.07,650400.0,12.5913,12.5913,12.5321,12.5453,650400.0
2010-07-02 12:40:00,19.08,19.1,19.07,19.08,660800.0,12.5518,12.565,12.5453,12.5518,660800.0
2010-07-02 12:45:00,19.08,19.1,19.05,19.08,605500.0,12.5518,12.565,12.5321,12.5518,605500.0
2010-07-02 12:50:00,19.08,19.1,19.01,19.01,1751100.0,12.5518,12.565,12.5058,12.5058,1751100.0
2010-07-02 12:55:00,19.01,19.03,19.0,19.01,642000.0,12.5058,12.5189,12.4992,12.5058,642000.0
2010-07-02 13:00:00,19.02,19.02,18.96,19.0,1766300.0,12.5124,12.5124,12.4729,12.4992,1766300.0
2010-07-02 13:05:00,19.0,19.09,18.99,19.07,594500.0,12.4992,12.5584,12.4926,12.5453,594500.0
2010-07-02 13:10:00,19.08,19.09,19.05,19.06,290400.0,12.5518,12.5584,12.5321,12.5387,290400.0
2010-07-02 13:15:00,19.06,19.07,19.03,19.06,322300.0,12.5387,12.5453,12.5189,12.5387,322300.0
2010-07-02 13:20:00,19.07,19.07,19.03,19.05,344700.0,12.5453,12.5453,12.5189,12.5321,344700.0
2010-07-02 13:25:00,19.05,19.07,19.01,19.02,573900.0,12.5321,12.5453,12.5058,12.5124,573900.0
2010-07-02 13:30:00,19.03,19.08,19.01,19.07,372900.0,12.5189,12.5518,12.5058,12.5453,372900.0
2010-07-02 13:35:00,19.07,19.09,19.05,19.07,348900.0,12.5453,12.5584,12.5321,12.5453,348900.0
2010-07-02 13:40:00,19.07,19.09,19.06,19.08,378400.0,12.5453,12.5584,12.5387,12.5518,378400.0
2010-07-02 13:45:00,19.08,19.14,19.08,19.13,310400.0,12.5518,12.5913,12.5518,12.5847,310400.0
2010-07-02 13:50:00,19.13,19.14,19.1,19.11,336800.0,12.5847,12.5913,12.565,12.5716,336800.0
2010-07-02 13:55:00,19.11,19.15,19.1,19.14,1099700.0,12.5716,12.5979,12.565,12.5913,1099700.0
2010-07-02 14:00:00,19.14,19.17,19.13,19.13,602400.0,12.5913,12.611,12.5847,12.5847,602400.0
2010-07-02 14:05:00,19.13,19.14,19.09,19.1,1055600.0,12.5847,12.5913,12.5584,12.565,1055600.0
2010-07-02 14:10:00,19.11,19.11,19.07,19.09,865300.0,12.5716,12.5716,12.5453,12.5584,865300.0
2010-07-02 14:15:00,19.08,19.17,19.08,19.15,611500.0,12.5518,12.611,12.5518,12.5979,611500.0
2010-07-02 14:20:00,19.15,19.16,19.12,19.13,653400.0,12.5979,12.6045,12.5781,12.5847,653400.0
2010-07-02 14:25:00,19.14,19.15,19.09,19.11,351200.0,12.5913,12.5979,12.5584,12.5716,351200.0
2010-07-02 14:30:00,19.11,19.11,19.05,19.07,523300.0,12.5716,12.5716,12.5321,12.5453,523300.0
2010-07-02 14:35:00,19.08,19.15,19.07,19.14,461000.0,12.5518,12.5979,12.5453,12.5913,461000.0
2010-07-02 14:40:00,19.13,19.15,19.11,19.11,434800.0,12.5847,12.5979,12.5716,12.5716,434800.0
2010-07-02 14:45:00,19.12,19.14,19.1,19.1,325700.0,12.5781,12.5913,12.565,12.565,325700.0
2010-07-02 14:50:00,19.1,19.13,19.08,19.12,614700.0,12.565,12.5847,12.5518,12.5781,614700.0
2010-07-02 14:55:00,19.13,19.17,19.13,19.17,387400.0,12.5847,12.611,12.5847,12.611,387400.0
2010-07-02 15:00:00,19.17,19.19,19.13,19.18,753600.0,12.611,12.6242,12.5847,12.6176,753600.0
2010-07-02 15:05:00,19.18,19.22,19.18,19.22,426700.0,12.6176,12.6439,12.6176,12.6439,426700.0
2010-07-02 15:10:00,19.22,19.23,19.19,19.19,579900.0,12.6439,12.6505,12.6242,12.6242,579900.0
2010-07-02 15:15:00,19.19,19.22,19.17,19.21,383600.0,12.6242,12.6439,12.611,12.6374,383600.0
2010-07-02 15:20:00,19.22,19.25,19.2,19.23,824900.0,12.6439,12.6637,12.6308,12.6505,824900.0
2010-07-02 15:25:00,19.23,19.28,19.22,19.23,573000.0,12.6505,12.6834,12.6439,12.6505,573000.0
2010-07-02 15:30:00,19.23,19.27,19.22,19.26,1288200.0,12.6505,12.6768,12.6439,12.6702,1288200.0
2010-07-02 15:35:00,19.26,19.35,19.26,19.34,1198800.0,12.6702,12.7295,12.6702,12.7229,1198800.0
2010-07-02 15:40:00,19.34,19.35,19.29,19.3,574400.0,12.7229,12.7295,12.69,12.6966,574400.0
2010-07-02 15:45:00,19.3,19.37,19.3,19.33,1319700.0,12.6966,12.7426,12.6966,12.7163,1319700.0
2010-07-02 15:50:00,19.34,19.35,19.28,19.3,1548100.0,12.7229,12.7295,12.6834,12.6966,1548100.0
2010-07-02 15:55:00,19.29,19.3,19.18,19.19,2086900.0,12.69,12.6966,12.6176,12.6242,2086900.0
2010-07-06 09:30:00,19.55,19.66,19.46,19.54,2273400.0,12.861,12.9334,12.8018,12.8544,2273400.0
2010-07-06 09:35:00,19.55,19.57,19.45,19.45,1170200.0,12.861,12.8742,12.7952,12.7952,1170200.0
2010-07-06 09:40:00,19.46,19.5,19.41,19.45,1183900.0,12.8018,12.8281,12.7689,12.7952,1183900.0
2010-07-06 09:45:00,19.45,19.51,19.45,19.51,988200.0,12.7952,12.8347,12.7952,12.8347,988200.0
2010-07-06 09:50:00,19.51,19.54,19.48,19.49,1542700.0,12.8347,12.8544,12.815,12.8216,1542700.0
2010-07-06 09:55:00,19.49,19.52,19.47,19.5,858900.0,12.8216,12.8413,12.8084,12.8281,858900.0
2010-07-06 10:00:00,19.5,19.6,19.44,19.6,1279200.0,12.8281,12.8939,12.7887,12.8939,1279200.0
2010-07-06 10:05:00,19.6,19.69,19.59,19.66,1196100.0,12.8939,12.9531,12.8873,12.9334,1196100.0
2010-07-06 10:10:00,19.66,19.67,19.57,19.64,1064100.0,12.9334,12.94,12.8742,12.9202,1064100.0
2010-07-06 10:15:00,19.64,19.64,19.6,19.6,297000.0,12.9202,12.9202,12.8939,12.8939,297000.0
2010-07-06 10:20:00,19.6,19.61,19.57,19.58,933300.0,12.8939,12.9005,12.8742,12.8808,933300.0
2010-07-06 10:25:00,19.58,19.62,19.57,19.58,538300.0,12.8808,12.9071,12.8742,12.8808,538300.0
2010-07-06 10:30:00,19.57,19.6,19.52,19.6,714500.0,12.8742,12.8939,12.8413,12.8939,714500.0
2010-07-06 10:35:00,19.59,19.62,19.59,19.6,599900.0,12.8873,12.9071,12.8873,12.8939,599900.0
2010-07-06 10:40:00,19.6,19.61,19.54,19.56,491500.0,12.8939,12.9005,12.8544,12.8676,491500.0
2010-07-06 10:45:00,19.56,19.59,19.54,19.58,1099400.0,12.8676,12.8873,12.8544,12.8808,1099400.0
2010-07-06 10:50:00,19.58,19.61,19.57,19.6,547900.0,12.8808,12.9005,12.8742,12.8939,547900.0
2010-07-06 10:55:00,19.6,19.62,19.57,19.57,700100.0,12.8939,12.9071,12.8742,12.8742,700100.0
2010-07-06 11:00:00,19.56,19.62,19.56,19.61,368500.0,12.8676,12.9071,12.8676,12.9005,368500.0
2010-07-06 11:05:00,19.6,19.63,19.57,19.57,691700.0,12.8939,12.9137,12.8742,12.8742,691700.0
2010-07-06 11:10:00,19.57,19.59,19.54,19.58,462200.0,12.8742,12.8873,12.8544,12.8808,462200.0
2010-07-06 11:15:00,19.57,19.6,19.57,19.6,665000.0,12.8742,12.8939,12.8742,12.8939,665000.0
2010-07-06 11:20:00,19.6,19.62,19.59,19.61,585900.0,12.8939,12.9071,12.8873,12.9005,585900.0
2010-07-06 11:25:00,19.62,19.65,19.6,19.63,1170800.0,12.9071,12.9268,12.8939,12.9137,1170800.0
2010-07-06 11:30:00,19.62,19.7,19.62,19.7,1308300.0,12.9071,12.9597,12.9071,12.9597,1308300.0
2010-07-06 11:35:00,19.7,19.74,19.69,19.71,871500.0,12.9597,12.986,12.9531,12.9663,871500.0
2010-07-06 11:40:00,19.71,19.72,19.69,19.7,349400.0,12.9663,12.9729,12.9531,12.9597,349400.0
2010-07-06 11:45:00,19.7,19.71,19.68,19.7,442300.0,12.9597,12.9663,12.9465,12.9597,442300.0
2010-07-06 11:50:00,19.7,19.72,19.7,19.71,792700.0,12.9597,12.9729,12.9597,12.9663,792700.0
2010-07-06 11:55:00,19.71,19.76,19.71,19.75,848000.0,12.9663,12.9992,12.9663,12.9926,848000.0
2010-07-06 12:00:00,19.76,19.76,19.73,19.74,259100.0,12.9992,12.9992,12.9794,12.986,259100.0
2010-07-06 12:05:00,19.73,19.75,19.73,19.74,234900.0,12.9794,12.9926,12.9794,12.986,234900.0
2010-07-06 12:10:00,19.74,19.74,19.68,19.68,373100.0,12.986,12.986,12.9465,12.9465,373100.0
2010-07-06 12:15:00,19.69,19.7,19.67,19.7,480700.0,12.9531,12.9597,12.94,12.9597,480700.0
2010-07-06 12:20:00,19.69,19.71,19.66,19.66,313300.0,12.9531,12.9663,12.9334,12.9334,313300.0
2010-07-06 12:25:00,19.67,19.67,19.58,19.61,812700.0,12.94,12.94,12.8808,12.9005,812700.0
2010-07-06 12:30:00,19.61,19.62,19.57,19.58,327700.0,12.9005,12.9071,12.8742,12.8808,327700.0
2010-07-06 12:35:00,19.58,19.62,19.58,19.61,424100.0,12.8808,12.9071,12.8808,12.9005,424100.0
2010-07-06 12:40:00,19.6,19.6,19.52,19.53,564700.0,12.8939,12.8939,12.8413,12.8479,564700.0
2010-07-06 12:45:00,19.53,19.54,19.5,19.51,422100.0,12.8479,12.8544,12.8281,12.8347,422100.0
2010-07-06 12:50:00,19.51,19.51,19.47,19.49,551500.0,12.8347,12.8347,12.8084,12.8216,551500.0
2010-07-06 12:55:00,19.48,19.49,19.45,19.47,539200.0,12.815,12.8216,12.7952,12.8084,539200.0
2010-07-06 13:00:00,19.47,19.51,19.46,19.51,566500.0,12.8084,12.8347,12.8018,12.8347,566500.0
2010-07-06 13:05:00,19.5,19.54,19.5,19.5,355600.0,12.8281,12.8544,12.8281,12.8281,355600.0
2010-07-06 13:10:00,19.5,19.51,19.47,19.48,375400.0,12.8281,12.8347,12.8084,12.815,375400.0
2010-07-06 13:15:00,19.48,19.49,19.46,19.47,468500.0,12.815,12.8216,12.8018,12.8084,468500.0
2010-07-06 13:20:00,19.47,19.48,19.46,19.48,188900.0,12.8084,12.815,12.8018,12.815,188900.0
2010-07-06 13:25:00,19.48,19.51,19.43,19.51,524700.0,12.815,12.8347,12.7821,12.8347,524700.0
2010-07-06 13:30:00,19.51,19.52,19.48,19.51,312100.0,12.8347,12.8413,12.815,12.8347,312100.0
2010-07-06 13:35:00,19.51,19.52,19.46,19.46,586400.0,12.8347,12.8413,12.8018,12.8018,586400.0
2010-07-06 13:40:00,19.46,19.5,19.41,19.44,798200.0,12.8018,12.8281,12.7689,12.7887,798200.0
2010-07-06 13:45:00,19.44,19.45,19.4,19.44,888600.0,12.7887,12.7952,12.7623,12.7887,888600.0
2010-07-06 13:50:00,19.44,19.46,19.37,19.39,629900.0,12.7887,12.8018,12.7426,12.7558,629900.0
2010-07-06 13:55:00,19.39,19.41,19.35,19.4,672100.0,12.7558,12.7689,12.7295,12.7623,672100.0
2010-07-06 14:00:00,19.4,19.43,19.39,19.39,576700.0,12.7623,12.7821,12.7558,12.7558,576700.0
2010-07-06 14:05:00,19.38,19.39,19.29,19.3,883300.0,12.7492,12.7558,12.69,12.6966,883300.0
2010-07-06 14:10:00,19.29,19.32,19.27,19.28,679500.0,12.69,12.7097,12.6768,12.6834,679500.0
2010-07-06 14:15:00,19.28,19.34,19.28,19.31,644400.0,12.6834,12.7229,12.6834,12.7031,644400.0
2010-07-06 14:20:00,19.31,19.33,19.28,19.32,558400.0,12.7031,12.7163,12.6834,12.7097,558400.0
2010-07-06 14:25:00,19.32,19.38,19.32,19.36,376800.0,12.7097,12.7492,12.7097,12.736,376800.0
2010-07-06 14:30:00,19.36,19.4,19.35,19.39,395900.0,12.736,12.7623,12.7295,12.7558,395900.0
2010-07-06 14:35:00,19.4,19.42,19.39,19.4,381100.0,12.7623,12.7755,12.7558,12.7623,381100.0
2010-07-06 14:40:00,19.41,19.41,19.37,19.37,326000.0,12.7689,12.7689,12.7426,12.7426,326000.0
2010-07-06 14:45:00,19.37,19.38,19.35,19.36,365800.0,12.7426,12.7492,12.7295,12.736,365800.0
2010-07-06 14:50:00,19.36,19.42,19.35,19.42,427800.0,12.736,12.7755,12.7295,12.7755,427800.0
2010-07-06 14:55:00,19.41,19.41,19.32,19.33,553000.0,12.7689,12.7689,12.7097,12.7163,553000.0
2010-07-06 15:00:00,19.33,19.39,19.33,19.33,605800.0,12.7163,12.7558,12.7163,12.7163,605800.0
2010-07-06 15:05:00,19.33,19.34,19.28,19.34,686500.0,12.7163,12.7229,12.6834,12.7229,686500.0
2010-07-06 15:10:00,19.33,19.38,19.3,19.36,937000.0,12.7163,12.7492,12.6966,12.736,937000.0
2010-07-06 15:15:00,19.36,19.4,19.3,19.31,673100.0,12.736,12.7623,12.6966,12.7031,673100.0
2010-07-06 15:20:00,19.31,19.34,19.25,19.28,772000.0,12.7031,12.7229,12.6637,12.6834,772000.0
2010-07-06 15:25:00,19.28,19.36,19.28,19.35,624900.0,12.6834,12.736,12.6834,12.7295,624900.0
2010-07-06 15:30:00,19.35,19.39,19.33,19.38,800000.0,12.7295,12.7558,12.7163,12.7492,800000.0
2010-07-06 15:35:00,19.38,19.4,19.35,19.36,691100.0,12.7492,12.7623,12.7295,12.736,691100.0
2010-07-06 15:40:00,19.35,19.45,19.35,19.43,748000.0,12.7295,12.7952,12.7295,12.7821,748000.0
2010-07-06 15:45:00,19.43,19.47,19.39,19.4,1430400.0,12.7821,12.8084,12.7558,12.7623,1430400.0
2010-07-06 15:50:00,19.4,19.44,19.38,19.38,1334400.0,12.7623,12.7887,12.7492,12.7492,1334400.0
2010-07-06 15:55:00,19.39,19.5,19.38,19.5,1865400.0,12.7558,12.8281,12.7492,12.8281,1865400.0
2010-07-07 09:30:00,19.46,19.58,19.39,19.58,1347400.0,12.8018,12.8808,12.7558,12.8808,1347400.0
2010-07-07 09:35:00,19.57,19.6,19.51,19.53,815200.0,12.8742,12.8939,12.8347,12.8479,815200.0
2010-07-07 09:40:00,19.52,19.56,19.46,19.5,939700.0,12.8413,12.8676,12.8018,12.8281,939700.0
2010-07-07 09:45:00,19.5,19.53,19.48,19.49,658900.0,12.8281,12.8479,12.815,12.8216,658900.0
2010-07-07 09:50:00,19.48,19.54,19.47,19.5,1065300.0,12.815,12.8544,12.8084,12.8281,1065300.0
2010-07-07 09:55:00,19.5,19.53,19.49,19.49,1286300.0,12.8281,12.8479,12.8216,12.8216,1286300.0
2010-07-07 10:00:00,19.49,19.67,19.48,19.65,1613100.0,12.8216,12.94,12.815,12.9268,1613100.0
2010-07-07 10:05:00,19.65,19.66,19.56,19.58,1487600.0,12.9268,12.9334,12.8676,12.8808,1487600.0
2010-07-07 10:10:00,19.58,19.62,19.54,19.61,1481600.0,12.8808,12.9071,12.8544,12.9005,1481600.0
2010-07-07 10:15:00,19.6,19.62,19.54,19.55,998300.0,12.8939,12.9071,12.8544,12.861,998300.0
2010-07-07 10:20:00,19.54,19.55,19.5,19.52,1137000.0,12.8544,12.861,12.8281,12.8413,1137000.0
2010-07-07 10:25:00,19.52,19.52,19.49,19.5,1246200.0,12.8413,12.8413,12.8216,12.8281,1246200.0
2010-07-07 10:30:00,19.5,19.56,19.49,19.55,914300.0,12.8281,12.8676,12.8216,12.861,914300.0
2010-07-07 10:35:00,19.54,19.6,19.54,19.59,1120500.0,12.8544,12.8939,12.8544,12.8873,1120500.0
2010-07-07 10:40:00,19.57,19.6,19.52,19.53,1044300.0,12.8742,12.8939,12.8413,12.8479,1044300.0
2010-07-07 10:45:00,19.54,19.64,19.52,19.64,1394800.0,12.8544,12.9202,12.8413,12.9202,1394800.0
2010-07-07 10:50:00,19.63,19.7,19.62,19.67,1731000.0,12.9137,12.9597,12.9071,12.94,1731000.0
2010-07-07 10:55:00,19.68,19.68,19.63,19.67,940000.0,12.9465,12.9465,12.9137,12.94,940000.0
2010-07-07 11:00:00,19.68,19.68,19.62,19.64,1030200.0,12.9465,12.9465,12.9071,12.9202,1030200.0
2010-07-07 11:05:00,19.63,19.67,19.61,19.66,421100.0,12.9137,12.94,12.9005,12.9334,421100.0
2010-07-07 11:10:00,19.66,19.68,19.6,19.63,688100.0,12.9334,12.9465,12.8939,12.9137,688100.0
2010-07-07 11:15:00,19.63,19.64,19.56,19.63,789000.0,12.9137,12.9202,12.8676,12.9137,789000.0
2010-07-07 11:20:00,19.63,19.7,19.61,19.7,707700.0,12.9137,12.9597,12.9005,12.9597,707700.0
2010-07-07 11:25:00,19.69,19.74,19.68,19.74,878100.0,12.9531,12.986,12.9465,12.986,878100.0
2010-07-07 11:30:00,19.74,19.76,19.7,19.75,879100.0,12.986,12.9992,12.9597,12.9926,879100.0
2010-07-07 11:35:00,19.76,19.8,19.75,19.77,1350200.0,12.9992,13.0255,12.9926,13.0058,1350200.0
2010-07-07 11:40:00,19.76,19.78,19.74,19.74,767600.0,12.9992,13.0123,12.986,12.986,767600.0
2010-07-07 11:45:00,19.75,19.76,19.72,19.75,629200.0,12.9926,12.9992,12.9729,12.9926,629200.0
2010-07-07 11:50:00,19.74,19.76,19.71,19.73,445400.0,12.986,12.9992,12.9663,12.9794,445400.0
2010-07-07 11:55:00,19.73,19.75,19.7,19.72,599600.0,12.9794,12.9926,12.9597,12.9729,599600.0
2010-07-07 12:00:00,19.73,19.74,19.71,19.73,373500.0,12.9794,12.986,12.9663,12.9794,373500.0
2010-07-07 12:05:00,19.74,19.74,19.69,19.71,361200.0,12.986,12.986,12.9531,12.9663,361200.0
2010-07-07 12:10:00,19.7,19.73,19.7,19.72,307500.0,12.9597,12.9794,12.9597,12.9729,307500.0
2010-07-07 12:15:00,19.72,19.74,19.7,19.71,462700.0,12.9729,12.986,12.9597,12.9663,462700.0
2010-07-07 12:20:00,19.71,19.73,19.68,19.69,499300.0,12.9663,12.9794,12.9465,12.9531,499300.0
2010-07-07 12:25:00,19.68,19.72,19.67,19.71,542300.0,12.9465,12.9729,12.94,12.9663,542300.0
2010-07-07 12:30:00,19.71,19.76,19.71,19.76,454800.0,12.9663,12.9992,12.9663,12.9992,454800.0
2010-07-07 12:35:00,19.75,19.77,19.74,19.75,268500.0,12.9926,13.0058,12.986,12.9926,268500.0
2010-07-07 12:40:00,19.75,19.76,19.73,19.75,318000.0,12.9926,12.9992,12.9794,12.9926,318000.0
2010-07-07 12:45:00,19.75,19.77,19.74,19.77,252600.0,12.9926,13.0058,12.986,13.0058,252600.0
2010-07-07 12:50:00,19.76,19.8,19.74,19.76,691900.0,12.9992,13.0255,12.986,12.9992,691900.0
2010-07-07 12:55:00,19.76,19.77,19.73,19.74,494400.0,12.9992,13.0058,12.9794,12.986,494400.0
2010-07-07 13:00:00,19.74,19.77,19.74,19.76,309000.0,12.986,13.0058,12.986,12.9992,309000.0
2010-07-07 13:05:00,19.76,19.79,19.75,19.76,427200.0,12.9992,13.0189,12.9926,12.9992,427200.0
2010-07-07 13:10:00,19.75,19.83,19.74,19.82,1316000.0,12.9926,13.0452,12.986,13.0386,1316000.0
2010-07-07 13:15:00,19.82,19.85,19.79,19.82,1011200.0,13.0386,13.0584,13.0189,13.0386,1011200.0
2010-07-07 13:20:00,19.83,19.87,19.82,19.86,508000.0,13.0452,13.0715,13.0386,13.065,508000.0
2010-07-07 13:25:00,19.86,19.94,19.85,19.93,1040600.0,13.065,13.1176,13.0584,13.111,1040600.0
2010-07-07 13:30:00,19.92,19.93,19.89,19.89,722700.0,13.1044,13.111,13.0847,13.0847,722700.0
2010-07-07 13:35:00,19.89,19.92,19.88,19.91,341200.0,13.0847,13.1044,13.0781,13.0979,341200.0
2010-07-07 13:40:00,19.92,19.92,19.88,19.89,434600.0,13.1044,13.1044,13.0781,13.0847,434600.0
2010-07-07 13:45:00,19.89,19.92,19.89,19.91,329700.0,13.0847,13.1044,13.0847,13.0979,329700.0
2010-07-07 13:50:00,19.91,19.92,19.88,19.91,496300.0,13.0979,13.1044,13.0781,13.0979,496300.0
2010-07-07 13:55:00,19.91,19.94,19.88,19.92,489900.0,13.0979,13.1176,13.0781,13.1044,489900.0
2010-07-07 14:00:00,19.93,19.94,19.9,19.92,666000.0,13.111,13.1176,13.0913,13.1044,666000.0
2010-07-07 14:05:00,19.92,19.94,19.91,19.93,585500.0,13.1044,13.1176,13.0979,13.111,585500.0
2010-07-07 14:10:00,19.93,19.97,19.91,19.96,865000.0,13.111,13.1373,13.0979,13.1307,865000.0
2010-07-07 14:15:00,19.95,19.96,19.91,19.91,526900.0,13.1242,13.1307,13.0979,13.0979,526900.0
2010-07-07 14:20:00,19.91,19.92,19.89,19.9,648200.0,13.0979,13.1044,13.0847,13.0913,648200.0
2010-07-07 14:25:00,19.89,19.9,19.85,19.85,1015800.0,13.0847,13.0913,13.0584,13.0584,1015800.0
2010-07-07 14:30:00,19.86,19.86,19.83,19.84,1011000.0,13.065,13.065,13.0452,13.0518,1011000.0
2010-07-07 14:35:00,19.83,19.86,19.82,19.82,597800.0,13.0452,13.065,13.0386,13.0386,597800.0
2010-07-07 14:40:00,19.83,19.89,19.82,19.86,518100.0,13.0452,13.0847,13.0386,13.065,518100.0
2010-07-07 14:45:00,19.86,19.88,19.84,19.85,287200.0,13.065,13.0781,13.0518,13.0584,287200.0
2010-07-07 14:50:00,19.85,19.91,19.85,19.91,419800.0,13.0584,13.0979,13.0584,13.0979,419800.0
2010-07-07 14:55:00,19.9,19.94,19.88,19.94,466800.0,13.0913,13.1176,13.0781,13.1176,466800.0
2010-07-07 15:00:00,19.94,19.94,19.89,19.9,515000.0,13.1176,13.1176,13.0847,13.0913,515000.0
2010-07-07 15:05:00,19.89,19.93,19.88,19.92,484600.0,13.0847,13.111,13.0781,13.1044,484600.0
2010-07-07 15:10:00,19.92,19.95,19.92,19.94,751700.0,13.1044,13.1242,13.1044,13.1176,751700.0
2010-07-07 15:15:00,19.94,19.96,19.71,19.94,701200.0,13.1176,13.1307,12.9663,13.1176,701200.0
2010-07-07 15:20:00,19.94,20.0,19.93,19.96,986600.0,13.1176,13.1571,13.111,13.1307,986600.0
2010-07-07 15:25:00,19.95,20.0,19.95,19.99,1012300.0,13.1242,13.1571,13.1242,13.1505,1012300.0
2010-07-07 15:30:00,20.0,20.04,19.98,20.02,1172800.0,13.1571,13.1834,13.1439,13.1702,1172800.0
2010-07-07 15:35:00,20.02,20.07,20.02,20.05,1138100.0,13.1702,13.2031,13.1702,13.19,1138100.0
2010-07-07 15:40:00,20.05,20.12,20.02,20.12,1555600.0,13.19,13.236,13.1702,13.236,1555600.0
2010-07-07 15:45:00,20.12,20.13,20.08,20.12,1798200.0,13.236,13.2426,13.2097,13.236,1798200.0
2010-07-07 15:50:00,20.13,20.17,20.12,20.16,2604300.0,13.2426,13.2689,13.236,13.2623,2604300.0
2010-07-07 15:55:00,20.17,20.17,20.12,20.16,3568600.0,13.2689,13.2689,13.236,13.2623,3568600.0
2010-07-08 09:30:00,20.3,20.36,20.22,20.28,2126300.0,13.3544,13.3939,13.3018,13.3413,2126300.0
2010-07-08 09:35:00,20.28,20.31,20.23,20.3,1277600.0,13.3413,13.361,13.3084,13.3544,1277600.0
2010-07-08 09:40:00,20.29,20.3,20.11,20.13,1498700.0,13.3478,13.3544,13.2294,13.2426,1498700.0
2010-07-08 09:45:00,20.14,20.18,20.11,20.12,1108800.0,13.2492,13.2755,13.2294,13.236,1108800.0
2010-07-08 09:50:00,20.12,20.12,20.05,20.08,1111900.0,13.236,13.236,13.19,13.2097,1111900.0
2010-07-08 09:55:00,20.08,20.11,20.03,20.1,702000.0,13.2097,13.2294,13.1768,13.2228,702000.0
2010-07-08 10:00:00,20.09,20.12,20.09,20.11,784200.0,13.2163,13.236,13.2163,13.2294,784200.0
2010-07-08 10:05:00,20.12,20.12,20.01,20.04,957300.0,13.236,13.236,13.1636,13.1834,957300.0
2010-07-08 10:10:00,20.04,20.1,20.03,20.08,734000.0,13.1834,13.2228,13.1768,13.2097,734000.0
2010-07-08 10:15:00,20.08,20.11,20.06,20.11,634200.0,13.2097,13.2294,13.1965,13.2294,634200.0
2010-07-08 10:20:00,20.1,20.16,20.1,20.14,847300.0,13.2228,13.2623,13.2228,13.2492,847300.0
2010-07-08 10:25:00,20.14,20.14,20.11,20.13,1267600.0,13.2492,13.2492,13.2294,13.2426,1267600.0
2010-07-08 10:30:00,20.13,20.13,20.1,20.12,649700.0,13.2426,13.2426,13.2228,13.236,649700.0
2010-07-08 10:35:00,20.12,20.13,20.1,20.13,656400.0,13.236,13.2426,13.2228,13.2426,656400.0
2010-07-08 10:40:00,20.12,20.13,20.11,20.12,688400.0,13.236,13.2426,13.2294,13.236,688400.0
2010-07-08 10:45:00,20.12,20.13,20.11,20.12,952800.0,13.236,13.2426,13.2294,13.236,952800.0
2010-07-08 10:50:00,20.12,20.12,20.08,20.11,391500.0,13.236,13.236,13.2097,13.2294,391500.0
2010-07-08 10:55:00,20.11,20.11,20.06,20.08,625600.0,13.2294,13.2294,13.1965,13.2097,625600.0
2010-07-08 11:00:00,20.08,20.08,19.99,20.02,848900.0,13.2097,13.2097,13.1505,13.1702,848900.0
2010-07-08 11:05:00,20.02,20.03,19.97,20.0,891800.0,13.1702,13.1768,13.1373,13.1571,891800.0
2010-07-08 11:10:00,20.0,20.01,19.95,19.95,1140400.0,13.1571,13.1636,13.1242,13.1242,1140400.0
2010-07-08 11:15:00,19.95,20.02,19.95,20.01,641300.0,13.1242,13.1702,13.1242,13.1636,641300.0
2010-07-08 11:20:00,20.0,20.04,20.0,20.03,828000.0,13.1571,13.1834,13.1571,13.1768,828000.0
2010-07-08 11:25:00,20.04,20.04,19.95,19.97,820400.0,13.1834,13.1834,13.1242,13.1373,820400.0
2010-07-08 11:30:00,19.97,19.98,19.92,19.94,691500.0,13.1373,13.1439,13.1044,13.1176,691500.0
2010-07-08 11:35:00,19.94,19.99,19.93,19.97,769900.0,13.1176,13.1505,13.111,13.1373,769900.0
2010-07-08 11:40:00,19.96,19.99,19.92,19.92,603700.0,13.1307,13.1505,13.1044,13.1044,603700.0
2010-07-08 11:45:00,19.93,19.93,19.86,19.87,1064000.0,13.111,13.111,13.065,13.0715,1064000.0
2010-07-08 11:50:00,19.86,19.89,19.83,19.84,935400.0,13.065,13.0847,13.0452,13.0518,935400.0
2010-07-08 11:55:00,19.85,19.87,19.84,19.85,747600.0,13.0584,13.0715,13.0518,13.0584,747600.0
2010-07-08 12:00:00,19.85,19.86,19.83,19.86,665100.0,13.0584,13.065,13.0452,13.065,665100.0
2010-07-08 12:05:00,19.86,19.9,19.84,19.89,651200.0,13.065,13.0913,13.0518,13.0847,651200.0
2010-07-08 12:10:00,19.88,19.93,19.88,19.92,802500.0,13.0781,13.111,13.0781,13.1044,802500.0
2010-07-08 12:15:00,19.92,19.97,19.92,19.97,903900.0,13.1044,13.1373,13.1044,13.1373,903900.0
2010-07-08 12:20:00,19.96,20.02,19.95,20.0,780000.0,13.1307,13.1702,13.1242,13.1571,780000.0
2010-07-08 12:25:00,19.99,20.0,19.97,19.98,451400.0,13.1505,13.1571,13.1373,13.1439,451400.0
2010-07-08 12:30:00,19.97,19.98,19.92,19.93,336300.0,13.1373,13.1439,13.1044,13.111,336300.0
2010-07-08 12:35:00,19.92,19.95,19.92,19.94,323500.0,13.1044,13.1242,13.1044,13.1176,323500.0
2010-07-08 12:40:00,19.94,19.95,19.9,19.93,321000.0,13.1176,13.1242,13.0913,13.111,321000.0
2010-07-08 12:45:00,19.94,19.96,19.93,19.94,399200.0,13.1176,13.1307,13.111,13.1176,399200.0
2010-07-08 12:50:00,19.94,19.98,19.93,19.97,370000.0,13.1176,13.1439,13.111,13.1373,370000.0
2010-07-08 12:55:00,19.97,19.97,19.9,19.92,760200.0,13.1373,13.1373,13.0913,13.1044,760200.0
2010-07-08 13:00:00,19.92,19.94,19.92,19.92,190800.0,13.1044,13.1176,13.1044,13.1044,190800.0
2010-07-08 13:05:00,19.92,19.98,19.92,19.97,420700.0,13.1044,13.1439,13.1044,13.1373,420700.0
2010-07-08 13:10:00,19.96,19.98,19.95,19.96,223800.0,13.1307,13.1439,13.1242,13.1307,223800.0
2010-07-08 13:15:00,19.96,20.0,19.95,19.97,518000.0,13.1307,13.1571,13.1242,13.1373,518000.0
2010-07-08 13:20:00,19.98,20.0,19.98,19.99,656000.0,13.1439,13.1571,13.1439,13.1505,656000.0
2010-07-08 13:25:00,20.0,20.0,19.95,19.96,393800.0,13.1571,13.1571,13.1242,13.1307,393800.0
2010-07-08 13:30:00,19.95,20.0,19.95,19.97,343100.0,13.1242,13.1571,13.1242,13.1373,343100.0
2010-07-08 13:35:00,19.97,20.0,19.96,19.98,491000.0,13.1373,13.1571,13.1307,13.1439,491000.0
2010-07-08 13:40:00,19.98,20.0,19.97,20.0,494200.0,13.1439,13.1571,13.1373,13.1571,494200.0
2010-07-08 13:45:00,20.0,20.02,19.99,20.0,1413400.0,13.1571,13.1702,13.1505,13.1571,1413400.0
2010-07-08 13:50:00,20.0,20.0,19.96,19.98,1031000.0,13.1571,13.1571,13.1307,13.1439,1031000.0
2010-07-08 13:55:00,19.98,20.0,19.97,19.99,1152300.0,13.1439,13.1571,13.1373,13.1505,1152300.0
2010-07-08 14:00:00,19.98,20.0,19.97,19.99,337900.0,13.1439,13.1571,13.1373,13.1505,337900.0
2010-07-08 14:05:00,19.98,20.0,19.97,19.98,525700.0,13.1439,13.1571,13.1373,13.1439,525700.0
2010-07-08 14:10:00,19.98,20.0,19.91,19.96,1360100.0,13.1439,13.1571,13.0979,13.1307,1360100.0
2010-07-08 14:15:00,19.96,19.97,19.9,19.92,781900.0,13.1307,13.1373,13.0913,13.1044,781900.0
2010-07-08 14:20:00,19.93,19.93,19.9,19.91,502100.0,13.111,13.111,13.0913,13.0979,502100.0
2010-07-08 14:25:00,19.91,19.97,19.9,19.96,690500.0,13.0979,13.1373,13.0913,13.1307,690500.0
2010-07-08 14:30:00,19.97,20.0,19.94,19.95,959000.0,13.1373,13.1571,13.1176,13.1242,959000.0
2010-07-08 14:35:00,19.95,19.98,19.93,19.98,1363900.0,13.1242,13.1439,13.111,13.1439,1363900.0
2010-07-08 14:40:00,19.98,20.0,19.97,19.99,411300.0,13.1439,13.1571,13.1373,13.1505,411300.0
2010-07-08 14:45:00,20.0,20.01,19.98,20.0,446400.0,13.1571,13.1636,13.1439,13.1571,446400.0
2010-07-08 14:50:00,20.0,20.01,19.98,19.99,361800.0,13.1571,13.1636,13.1439,13.1505,361800.0
2010-07-08 14:55:00,20.0,20.0,19.96,19.99,586100.0,13.1571,13.1571,13.1307,13.1505,586100.0
2010-07-08 15:00:00,19.99,20.0,19.92,19.97,954200.0,13.1505,13.1571,13.1044,13.1373,954200.0
2010-07-08 15:05:00,19.97,19.97,19.91,19.92,1253100.0,13.1373,13.1373,13.0979,13.1044,1253100.0
2010-07-08 15:10:00,19.93,19.94,19.91,19.92,338400.0,13.111,13.1176,13.0979,13.1044,338400.0
2010-07-08 15:15:00,19.92,19.99,19.92,19.98,489200.0,13.1044,13.1505,13.1044,13.1439,489200.0
2010-07-08 15:20:00,19.99,20.07,19.98,20.05,871600.0,13.1505,13.2031,13.1439,13.19,871600.0
2010-07-08 15:25:00,20.06,20.08,20.02,20.07,989500.0,13.1965,13.2097,13.1702,13.2031,989500.0
2010-07-08 15:30:00,20.08,20.09,20.03,20.03,973200.0,13.2097,13.2163,13.1768,13.1768,973200.0
2010-07-08 15:35:00,20.04,20.1,20.03,20.09,1064900.0,13.1834,13.2228,13.1768,13.2163,1064900.0
2010-07-08 15:40:00,20.08,20.17,20.05,20.1,808300.0,13.2097,13.2689,13.19,13.2228,808300.0
2010-07-08 15:45:00,20.09,20.14,20.08,20.08,2221700.0,13.2163,13.2492,13.2097,13.2097,2221700.0
2010-07-08 15:50:00,20.08,20.11,20.04,20.05,1158800.0,13.2097,13.2294,13.1834,13.19,1158800.0
2010-07-08 15:55:00,20.04,20.11,20.04,20.1,1710700.0,13.1834,13.2294,13.1834,13.2228,1710700.0
2010-07-09 09:30:00,20.06,20.09,19.96,20.04,1683500.0,13.1965,13.2163,13.1307,13.1834,1683500.0
2010-07-09 09:35:00,20.05,20.13,20.03,20.09,1233900.0,13.19,13.2426,13.1768,13.2163,1233900.0
2010-07-09 09:40:00,20.09,20.1,20.04,20.08,982000.0,13.2163,13.2228,13.1834,13.2097,982000.0
2010-07-09 09:45:00,20.07,20.11,20.07,20.08,1021100.0,13.2031,13.2294,13.2031,13.2097,1021100.0
2010-07-09 09:50:00,20.07,20.08,20.0,20.01,734700.0,13.2031,13.2097,13.1571,13.1636,734700.0
2010-07-09 09:55:00,20.0,20.1,20.0,20.09,925100.0,13.1571,13.2228,13.1571,13.2163,925100.0
2010-07-09 10:00:00,20.08,20.17,20.08,20.16,616100.0,13.2097,13.2689,13.2097,13.2623,616100.0
2010-07-09 10:05:00,20.17,20.18,20.05,20.07,695000.0,13.2689,13.2755,13.19,13.2031,695000.0
2010-07-09 10:10:00,20.07,20.12,20.05,20.09,403400.0,13.2031,13.236,13.19,13.2163,403400.0
2010-07-09 10:15:00,20.1,20.16,20.09,20.15,686000.0,13.2228,13.2623,13.2163,13.2557,686000.0
2010-07-09 10:20:00,20.15,20.16,20.1,20.15,613300.0,13.2557,13.2623,13.2228,13.2557,613300.0
2010-07-09 10:25:00,20.15,20.16,20.11,20.11,543100.0,13.2557,13.2623,13.2294,13.2294,543100.0
2010-07-09 10:30:00,20.11,20.11,20.07,20.09,778200.0,13.2294,13.2294,13.2031,13.2163,778200.0
2010-07-09 10:35:00,20.1,20.17,20.08,20.14,566700.0,13.2228,13.2689,13.2097,13.2492,566700.0
2010-07-09 10:40:00,20.13,20.18,20.13,20.15,559000.0,13.2426,13.2755,13.2426,13.2557,559000.0
2010-07-09 10:45:00,20.15,20.18,20.12,20.13,523200.0,13.2557,13.2755,13.236,13.2426,523200.0
2010-07-09 10:50:00,20.13,20.14,20.09,20.1,645800.0,13.2426,13.2492,13.2163,13.2228,645800.0
2010-07-09 10:55:00,20.1,20.1,20.06,20.08,591600.0,13.2228,13.2228,13.1965,13.2097,591600.0
2010-07-09 11:00:00,20.08,20.08,20.07,20.07,326900.0,13.2097,13.2097,13.2031,13.2031,326900.0
2010-07-09 11:05:00,20.07,20.1,20.05,20.06,770400.0,13.2031,13.2228,13.19,13.1965,770400.0
2010-07-09 11:10:00,20.05,20.05,20.02,20.02,525000.0,13.19,13.19,13.1702,13.1702,525000.0
2010-07-09 11:15:00,20.02,20.03,20.0,20.02,888500.0,13.1702,13.1768,13.1571,13.1702,888500.0
2010-07-09 11:20:00,20.02,20.05,20.01,20.01,516400.0,13.1702,13.19,13.1636,13.1636,516400.0
2010-07-09 11:25:00,20.01,20.02,19.98,20.0,764400.0,13.1636,13.1702,13.1439,13.1571,764400.0
2010-07-09 11:30:00,20.0,20.04,20.0,20.04,526300.0,13.1571,13.1834,13.1571,13.1834,526300.0
2010-07-09 11:35:00,20.04,20.1,20.03,20.09,567100.0,13.1834,13.2228,13.1768,13.2163,567100.0
2010-07-09 11:40:00,20.09,20.1,20.07,20.09,441800.0,13.2163,13.2228,13.2031,13.2163,441800.0
2010-07-09 11:45:00,20.09,20.09,20.02,20.03,512700.0,13.2163,13.2163,13.1702,13.1768,512700.0
2010-07-09 11:50:00,20.02,20.03,20.01,20.01,250000.0,13.1702,13.1768,13.1636,13.1636,250000.0
2010-07-09 11:55:00,20.01,20.03,20.0,20.01,380000.0,13.1636,13.1768,13.1571,13.1636,380000.0
2010-07-09 12:00:00,20.01,20.05,19.99,20.05,1354200.0,13.1636,13.19,13.1505,13.19,1354200.0
2010-07-09 12:05:00,20.05,20.11,20.05,20.08,1141200.0,13.19,13.2294,13.19,13.2097,1141200.0
2010-07-09 12:10:00,20.07,20.1,20.06,20.06,329900.0,13.2031,13.2228,13.1965,13.1965,329900.0
2010-07-09 12:15:00,20.06,20.08,20.05,20.08,578200.0,13.1965,13.2097,13.19,13.2097,578200.0
2010-07-09 12:20:00,20.08,20.1,20.07,20.09,488500.0,13.2097,13.2228,13.2031,13.2163,488500.0
2010-07-09 12:25:00,20.09,20.14,20.08,20.13,853700.0,13.2163,13.2492,13.2097,13.2426,853700.0
2010-07-09 12:30:00,20.13,20.14,20.09,20.1,686100.0,13.2426,13.2492,13.2163,13.2228,686100.0
2010-07-09 12:35:00,20.09,20.11,20.08,20.1,339800.0,13.2163,13.2294,13.2097,13.2228,339800.0
2010-07-09 12:40:00,20.1,20.1,20.08,20.09,647100.0,13.2228,13.2228,13.2097,13.2163,647100.0
2010-07-09 12:45:00,20.09,20.13,20.09,20.11,394400.0,13.2163,13.2426,13.2163,13.2294,394400.0
2010-07-09 12:50:00,20.11,20.14,20.11,20.11,320600.0,13.2294,13.2492,13.2294,13.2294,320600.0
2010-07-09 12:55:00,20.11,20.15,20.11,20.14,222500.0,13.2294,13.2557,13.2294,13.2492,222500.0
2010-07-09 13:00:00,20.13,20.15,20.11,20.14,455800.0,13.2426,13.2557,13.2294,13.2492,455800.0
2010-07-09 13:05:00,20.14,20.15,20.11,20.12,477400.0,13.2492,13.2557,13.2294,13.236,477400.0
2010-07-09 13:10:00,20.11,20.13,20.09,20.12,438100.0,13.2294,13.2426,13.2163,13.236,438100.0
2010-07-09 13:15:00,20.13,20.13,20.09,20.09,532100.0,13.2426,13.2426,13.2163,13.2163,532100.0
2010-07-09 13:20:00,20.09,20.12,20.09,20.09,277400.0,13.2163,13.236,13.2163,13.2163,277400.0
2010-07-09 13:25:00,20.09,20.11,20.08,20.09,234400.0,13.2163,13.2294,13.2097,13.2163,234400.0
2010-07-09 13:30:00,20.09,20.12,20.07,20.11,412800.0,13.2163,13.236,13.2031,13.2294,412800.0
2010-07-09 13:35:00,20.12,20.13,20.1,20.11,382200.0,13.236,13.2426,13.2228,13.2294,382200.0
2010-07-09 13:40:00,20.11,20.13,20.08,20.09,296500.0,13.2294,13.2426,13.2097,13.2163,296500.0
2010-07-09 13:45:00,20.09,20.11,20.07,20.11,423100.0,13.2163,13.2294,13.2031,13.2294,423100.0
2010-07-09 13:50:00,20.1,20.16,20.1,20.16,590900.0,13.2228,13.2623,13.2228,13.2623,590900.0
2010-07-09 13:55:00,20.15,20.16,20.13,20.14,707800.0,13.2557,13.2623,13.2426,13.2492,707800.0
2010-07-09 14:00:00,20.14,20.16,20.14,20.15,256000.0,13.2492,13.2623,13.2492,13.2557,256000.0
2010-07-09 14:05:00,20.15,20.16,20.13,20.14,235300.0,13.2557,13.2623,13.2426,13.2492,235300.0
2010-07-09 14:10:00,20.13,20.15,20.12,20.14,266800.0,13.2426,13.2557,13.236,13.2492,266800.0
2010-07-09 14:15:00,20.14,20.16,20.12,20.16,480000.0,13.2492,13.2623,13.236,13.2623,480000.0
2010-07-09 14:20:00,20.15,20.16,20.14,20.14,338300.0,13.2557,13.2623,13.2492,13.2492,338300.0
2010-07-09 14:25:00,20.14,20.15,20.13,20.14,281200.0,13.2492,13.2557,13.2426,13.2492,281200.0
2010-07-09 14:30:00,20.13,20.16,20.13,20.14,266300.0,13.2426,13.2623,13.2426,13.2492,266300.0
2010-07-09 14:35:00,20.14,20.15,20.12,20.14,297400.0,13.2492,13.2557,13.236,13.2492,297400.0
2010-07-09 14:40:00,20.14,20.17,20.14,20.15,614400.0,13.2492,13.2689,13.2492,13.2557,614400.0
2010-07-09 14:45:00,20.15,20.16,20.14,20.15,394500.0,13.2557,13.2623,13.2492,13.2557,394500.0
2010-07-09 14:50:00,20.16,20.18,20.15,20.17,909600.0,13.2623,13.2755,13.2557,13.2689,909600.0
2010-07-09 14:55:00,20.17,20.2,20.16,20.19,848200.0,13.2689,13.2886,13.2623,13.2821,848200.0
2010-07-09 15:00:00,20.19,20.2,20.18,20.19,376700.0,13.2821,13.2886,13.2755,13.2821,376700.0
2010-07-09 15:05:00,20.19,20.2,20.18,20.19,418500.0,13.2821,13.2886,13.2755,13.2821,418500.0
2010-07-09 15:10:00,20.2,20.2,20.18,20.19,610000.0,13.2886,13.2886,13.2755,13.2821,610000.0
2010-07-09 15:15:00,20.18,20.19,20.15,20.16,962300.0,13.2755,13.2821,13.2557,13.2623,962300.0
2010-07-09 15:20:00,20.17,20.18,20.14,20.15,1149500.0,13.2689,13.2755,13.2492,13.2557,1149500.0
2010-07-09 15:25:00,20.15,20.16,20.09,20.11,1024100.0,13.2557,13.2623,13.2163,13.2294,1024100.0
2010-07-09 15:30:00,20.1,20.17,20.1,20.16,1535800.0,13.2228,13.2689,13.2228,13.2623,1535800.0
2010-07-09 15:35:00,20.16,20.2,20.16,20.18,767600.0,13.2623,13.2886,13.2623,13.2755,767600.0
2010-07-09 15:40:00,20.18,20.25,20.18,20.24,1142700.0,13.2755,13.3215,13.2755,13.3149,1142700.0
2010-07-09 15:45:00,20.24,20.26,20.22,20.25,990000.0,13.3149,13.3281,13.3018,13.3215,990000.0
2010-07-09 15:50:00,20.26,20.26,20.22,20.25,811300.0,13.3281,13.3281,13.3018,13.3215,811300.0
2010-07-09 15:55:00,20.26,20.28,20.25,20.26,1714800.0,13.3281,13.3413,13.3215,13.3281,1714800.0
2010-07-12 09:30:00,20.34,20.46,20.3,20.44,2311500.0,13.3807,13.4597,13.3544,13.4465,2311500.0
2010-07-12 09:35:00,20.44,20.5,20.44,20.46,1402800.0,13.4465,13.486,13.4465,13.4597,1402800.0
2010-07-12 09:40:00,20.45,20.61,20.45,20.59,1725100.0,13.4531,13.5583,13.4531,13.5452,1725100.0
2010-07-12 09:45:00,20.6,20.62,20.53,20.54,1185900.0,13.5518,13.5649,13.5057,13.5123,1185900.0
2010-07-12 09:50:00,20.54,20.55,20.5,20.51,1054700.0,13.5123,13.5189,13.486,13.4926,1054700.0
2010-07-12 09:55:00,20.51,20.59,20.48,20.58,1468000.0,13.4926,13.5452,13.4728,13.5386,1468000.0
2010-07-12 10:00:00,20.58,20.6,20.56,20.58,691600.0,13.5386,13.5518,13.5255,13.5386,691600.0
2010-07-12 10:05:00,20.59,20.59,20.51,20.52,1419700.0,13.5452,13.5452,13.4926,13.4991,1419700.0
2010-07-12 10:10:00,20.51,20.52,20.49,20.49,688900.0,13.4926,13.4991,13.4794,13.4794,688900.0
2010-07-12 10:15:00,20.49,20.52,20.48,20.52,684900.0,13.4794,13.4991,13.4728,13.4991,684900.0
2010-07-12 10:20:00,20.52,20.55,20.46,20.47,747200.0,13.4991,13.5189,13.4597,13.4662,747200.0
2010-07-12 10:25:00,20.47,20.51,20.46,20.48,666600.0,13.4662,13.4926,13.4597,13.4728,666600.0
2010-07-12 10:30:00,20.48,20.5,20.45,20.48,744400.0,13.4728,13.486,13.4531,13.4728,744400.0
2010-07-12 10:35:00,20.48,20.48,20.46,20.47,807900.0,13.4728,13.4728,13.4597,13.4662,807900.0
2010-07-12 10:40:00,20.47,20.48,20.4,20.41,822700.0,13.4662,13.4728,13.4202,13.4268,822700.0
2010-07-12 10:45:00,20.41,20.41,20.36,20.41,929100.0,13.4268,13.4268,13.3939,13.4268,929100.0
2010-07-12 10:50:00,20.4,20.41,20.37,20.37,955600.0,13.4202,13.4268,13.4005,13.4005,955600.0
2010-07-12 10:55:00,20.37,20.4,20.35,20.4,562700.0,13.4005,13.4202,13.3873,13.4202,562700.0
2010-07-12 11:00:00,20.4,20.4,20.34,20.37,883400.0,13.4202,13.4202,13.3807,13.4005,883400.0
2010-07-12 11:05:00,20.38,20.38,20.33,20.34,1093500.0,13.407,13.407,13.3742,13.3807,1093500.0
2010-07-12 11:10:00,20.35,20.4,20.33,20.4,600700.0,13.3873,13.4202,13.3742,13.4202,600700.0
2010-07-12 11:15:00,20.4,20.43,20.39,20.43,369100.0,13.4202,13.4399,13.4136,13.4399,369100.0
2010-07-12 11:20:00,20.43,20.44,20.39,20.42,408100.0,13.4399,13.4465,13.4136,13.4334,408100.0
2010-07-12 11:25:00,20.42,20.44,20.4,20.43,425300.0,13.4334,13.4465,13.4202,13.4399,425300.0
2010-07-12 11:30:00,20.42,20.45,20.4,20.43,480700.0,13.4334,13.4531,13.4202,13.4399,480700.0
2010-07-12 11:35:00,20.43,20.5,20.4,20.41,745400.0,13.4399,13.486,13.4202,13.4268,745400.0
2010-07-12 11:40:00,20.4,20.44,20.4,20.43,631700.0,13.4202,13.4465,13.4202,13.4399,631700.0
2010-07-12 11:45:00,20.43,20.47,20.43,20.43,566800.0,13.4399,13.4662,13.4399,13.4399,566800.0
2010-07-12 11:50:00,20.43,20.47,20.42,20.46,295500.0,13.4399,13.4662,13.4334,13.4597,295500.0
2010-07-12 11:55:00,20.46,20.48,20.44,20.45,313400.0,13.4597,13.4728,13.4465,13.4531,313400.0
2010-07-12 12:00:00,20.45,20.5,20.45,20.49,619700.0,13.4531,13.486,13.4531,13.4794,619700.0
2010-07-12 12:05:00,20.49,20.53,20.47,20.53,650100.0,13.4794,13.5057,13.4662,13.5057,650100.0
2010-07-12 12:10:00,20.54,20.56,20.52,20.55,241200.0,13.5123,13.5255,13.4991,13.5189,241200.0
2010-07-12 12:15:00,20.55,20.56,20.52,20.54,455300.0,13.5189,13.5255,13.4991,13.5123,455300.0
2010-07-12 12:20:00,20.54,20.56,20.51,20.52,490500.0,13.5123,13.5255,13.4926,13.4991,490500.0
2010-07-12 12:25:00,20.52,20.54,20.5,20.5,223800.0,13.4991,13.5123,13.486,13.486,223800.0
2010-07-12 12:30:00,20.5,20.51,20.47,20.5,417300.0,13.486,13.4926,13.4662,13.486,417300.0
2010-07-12 12:35:00,20.5,20.57,20.48,20.56,405400.0,13.486,13.532,13.4728,13.5255,405400.0
2010-07-12 12:40:00,20.57,20.58,20.55,20.57,202600.0,13.532,13.5386,13.5189,13.532,202600.0
2010-07-12 12:45:00,20.56,20.58,20.52,20.54,294800.0,13.5255,13.5386,13.4991,13.5123,294800.0
2010-07-12 12:50:00,20.53,20.55,20.5,20.55,393500.0,13.5057,13.5189,13.486,13.5189,393500.0
2010-07-12 12:55:00,20.55,20.55,20.5,20.5,260000.0,13.5189,13.5189,13.486,13.486,260000.0
2010-07-12 13:00:00,20.5,20.51,20.49,20.51,304100.0,13.486,13.4926,13.4794,13.4926,304100.0
2010-07-12 13:05:00,20.5,20.56,20.49,20.56,323400.0,13.486,13.5255,13.4794,13.5255,323400.0
2010-07-12 13:10:00,20.55,20.58,20.54,20.56,351100.0,13.5189,13.5386,13.5123,13.5255,351100.0
2010-07-12 13:15:00,20.57,20.6,20.56,20.6,471700.0,13.532,13.5518,13.5255,13.5518,471700.0
2010-07-12 13:20:00,20.6,20.61,20.56,20.56,405000.0,13.5518,13.5583,13.5255,13.5255,405000.0
2010-07-12 13:25:00,20.56,20.58,20.56,20.58,191500.0,13.5255,13.5386,13.5255,13.5386,191500.0
2010-07-12 13:30:00,20.58,20.62,20.57,20.62,209700.0,13.5386,13.5649,13.532,13.5649,209700.0
2010-07-12 13:35:00,20.61,20.62,20.58,20.6,518500.0,13.5583,13.5649,13.5386,13.5518,518500.0
2010-07-12 13:40:00,20.6,20.6,20.54,20.55,496700.0,13.5518,13.5518,13.5123,13.5189,496700.0
2010-07-12 13:45:00,20.55,20.57,20.55,20.56,251900.0,13.5189,13.532,13.5189,13.5255,251900.0
2010-07-12 13:50:00,20.57,20.62,20.56,20.62,398900.0,13.532,13.5649,13.5255,13.5649,398900.0
2010-07-12 13:55:00,20.62,20.62,20.59,20.62,348800.0,13.5649,13.5649,13.5452,13.5649,348800.0
2010-07-12 14:00:00,20.61,20.63,20.6,20.6,238600.0,13.5583,13.5715,13.5518,13.5518,238600.0
2010-07-12 14:05:00,20.6,20.61,20.55,20.56,667900.0,13.5518,13.5583,13.5189,13.5255,667900.0
2010-07-12 14:10:00,20.56,20.59,20.55,20.59,210000.0,13.5255,13.5452,13.5189,13.5452,210000.0
2010-07-12 14:15:00,20.58,20.63,20.53,20.54,864400.0,13.5386,13.5715,13.5057,13.5123,864400.0
2010-07-12 14:20:00,20.54,20.57,20.51,20.53,1001800.0,13.5123,13.532,13.4926,13.5057,1001800.0
2010-07-12 14:25:00,20.53,20.53,20.51,20.53,489300.0,13.5057,13.5057,13.4926,13.5057,489300.0
2010-07-12 14:30:00,20.52,20.54,20.51,20.52,606100.0,13.4991,13.5123,13.4926,13.4991,606100.0
2010-07-12 14:35:00,20.52,20.56,20.51,20.53,856300.0,13.4991,13.5255,13.4926,13.5057,856300.0
2010-07-12 14:40:00,20.53,20.54,20.51,20.53,1631000.0,13.5057,13.5123,13.4926,13.5057,1631000.0
2010-07-12 14:45:00,20.53,20.58,20.52,20.54,848600.0,13.5057,13.5386,13.4991,13.5123,848600.0
2010-07-12 14:50:00,20.55,20.55,20.51,20.53,726500.0,13.5189,13.5189,13.4926,13.5057,726500.0
2010-07-12 14:55:00,20.52,20.56,20.52,20.53,366900.0,13.4991,13.5255,13.4991,13.5057,366900.0
2010-07-12 15:00:00,20.54,20.56,20.51,20.53,471800.0,13.5123,13.5255,13.4926,13.5057,471800.0
2010-07-12 15:05:00,20.53,20.54,20.5,20.52,496600.0,13.5057,13.5123,13.486,13.4991,496600.0
2010-07-12 15:10:00,20.52,20.56,20.5,20.56,640200.0,13.4991,13.5255,13.486,13.5255,640200.0
2010-07-12 15:15:00,20.56,20.59,20.54,20.57,821400.0,13.5255,13.5452,13.5123,13.532,821400.0
2010-07-12 15:20:00,20.56,20.59,20.55,20.58,1025500.0,13.5255,13.5452,13.5189,13.5386,1025500.0
2010-07-12 15:25:00,20.59,20.63,20.58,20.63,720100.0,13.5452,13.5715,13.5386,13.5715,720100.0
2010-07-12 15:30:00,20.63,20.65,20.59,20.6,673800.0,13.5715,13.5847,13.5452,13.5518,673800.0
2010-07-12 15:35:00,20.6,20.62,20.57,20.62,585900.0,13.5518,13.5649,13.532,13.5649,585900.0
2010-07-12 15:40:00,20.62,20.62,20.59,20.6,652100.0,13.5649,13.5649,13.5452,13.5518,652100.0
2010-07-12 15:45:00,20.59,20.61,20.58,20.58,756500.0,13.5452,13.5583,13.5386,13.5386,756500.0
2010-07-12 15:50:00,20.58,20.59,20.55,20.59,1125200.0,13.5386,13.5452,13.5189,13.5452,1125200.0
2010-07-12 15:55:00,20.59,20.6,20.56,20.57,2890500.0,13.5452,13.5518,13.5255,13.532,2890500.0
2010-07-13 09:30:00,20.96,21.0,20.9,20.9,3918200.0,13.7886,13.8149,13.7491,13.7491,3918200.0
2010-07-13 09:35:00,20.91,20.98,20.9,20.94,2553600.0,13.7557,13.8018,13.7491,13.7754,2553600.0
2010-07-13 09:40:00,20.95,20.97,20.9,20.9,3056100.0,13.782,13.7952,13.7491,13.7491,3056100.0
2010-07-13 09:45:00,20.91,20.91,20.82,20.85,2018900.0,13.7557,13.7557,13.6965,13.7162,2018900.0
2010-07-13 09:50:00,20.85,20.91,20.85,20.89,1768700.0,13.7162,13.7557,13.7162,13.7425,1768700.0
2010-07-13 09:55:00,20.9,20.95,20.86,20.93,1132200.0,13.7491,13.782,13.7228,13.7689,1132200.0
2010-07-13 10:00:00,20.93,21.0,20.93,20.97,1764200.0,13.7689,13.8149,13.7689,13.7952,1764200.0
2010-07-13 10:05:00,20.97,21.03,20.95,20.99,1841500.0,13.7952,13.8346,13.782,13.8083,1841500.0
2010-07-13 10:10:00,20.98,20.99,20.96,20.98,1744400.0,13.8018,13.8083,13.7886,13.8018,1744400.0
2010-07-13 10:15:00,20.98,20.99,20.92,20.95,1744200.0,13.8018,13.8083,13.7623,13.782,1744200.0
2010-07-13 10:20:00,20.96,20.99,20.96,20.97,806200.0,13.7886,13.8083,13.7886,13.7952,806200.0
2010-07-13 10:25:00,20.98,20.99,20.95,20.99,821200.0,13.8018,13.8083,13.782,13.8083,821200.0
2010-07-13 10:30:00,20.99,20.99,20.93,20.94,831900.0,13.8083,13.8083,13.7689,13.7754,831900.0
2010-07-13 10:35:00,20.94,20.96,20.93,20.95,630600.0,13.7754,13.7886,13.7689,13.782,630600.0
2010-07-13 10:40:00,20.95,20.97,20.94,20.95,751300.0,13.782,13.7952,13.7754,13.782,751300.0
2010-07-13 10:45:00,20.95,20.97,20.92,20.95,655900.0,13.782,13.7952,13.7623,13.782,655900.0
2010-07-13 10:50:00,20.95,20.99,20.95,20.97,654600.0,13.782,13.8083,13.782,13.7952,654600.0
2010-07-13 10:55:00,20.98,20.98,20.96,20.98,482900.0,13.8018,13.8018,13.7886,13.8018,482900.0
2010-07-13 11:00:00,20.97,20.99,20.95,20.95,566700.0,13.7952,13.8083,13.782,13.782,566700.0
2010-07-13 11:05:00,20.95,20.98,20.94,20.97,403000.0,13.782,13.8018,13.7754,13.7952,403000.0
2010-07-13 11:10:00,20.97,20.99,20.96,20.99,578900.0,13.7952,13.8083,13.7886,13.8083,578900.0
2010-07-13 11:15:00,20.99,21.0,20.98,20.98,851800.0,13.8083,13.8149,13.8018,13.8018,851800.0
2010-07-13 11:20:00,20.99,20.99,20.93,20.93,706300.0,13.8083,13.8083,13.7689,13.7689,706300.0
2010-07-13 11:25:00,20.94,20.98,20.93,20.97,687000.0,13.7754,13.8018,13.7689,13.7952,687000.0
2010-07-13 11:30:00,20.97,20.99,20.97,20.99,626900.0,13.7952,13.8083,13.7952,13.8083,626900.0
2010-07-13 11:35:00,20.98,21.01,20.97,21.0,1607400.0,13.8018,13.8215,13.7952,13.8149,1607400.0
2010-07-13 11:40:00,21.0,21.01,20.98,20.99,964600.0,13.8149,13.8215,13.8018,13.8083,964600.0
2010-07-13 11:45:00,21.0,21.0,20.95,20.95,460200.0,13.8149,13.8149,13.782,13.782,460200.0
2010-07-13 11:50:00,20.95,20.99,20.94,20.95,997600.0,13.782,13.8083,13.7754,13.782,997600.0
2010-07-13 11:55:00,20.94,20.97,20.93,20.97,648400.0,13.7754,13.7952,13.7689,13.7952,648400.0
2010-07-13 12:00:00,20.97,20.99,20.95,20.96,597300.0,13.7952,13.8083,13.782,13.7886,597300.0
2010-07-13 12:05:00,20.95,20.99,20.95,20.99,467700.0,13.782,13.8083,13.782,13.8083,467700.0
2010-07-13 12:10:00,20.99,20.99,20.98,20.98,270700.0,13.8083,13.8083,13.8018,13.8018,270700.0
2010-07-13 12:15:00,20.98,21.0,20.96,20.99,621000.0,13.8018,13.8149,13.7886,13.8083,621000.0
2010-07-13 12:20:00,20.99,21.0,20.96,20.97,442300.0,13.8083,13.8149,13.7886,13.7952,442300.0
2010-07-13 12:25:00,20.97,20.98,20.95,20.98,675700.0,13.7952,13.8018,13.782,13.8018,675700.0
2010-07-13 12:30:00,20.98,20.99,20.97,20.98,341200.0,13.8018,13.8083,13.7952,13.8018,341200.0
2010-07-13 12:35:00,20.98,20.98,20.95,20.95,379700.0,13.8018,13.8018,13.782,13.782,379700.0
2010-07-13 12:40:00,20.96,20.97,20.93,20.94,505000.0,13.7886,13.7952,13.7689,13.7754,505000.0
2010-07-13 12:45:00,20.93,20.95,20.92,20.95,627900.0,13.7689,13.782,13.7623,13.782,627900.0
2010-07-13 12:50:00,20.94,20.97,20.94,20.95,749900.0,13.7754,13.7952,13.7754,13.782,749900.0
2010-07-13 12:55:00,20.95,20.95,20.92,20.93,694600.0,13.782,13.782,13.7623,13.7689,694600.0
2010-07-13 13:00:00,20.93,20.95,20.92,20.92,992800.0,13.7689,13.782,13.7623,13.7623,992800.0
2010-07-13 13:05:00,20.92,20.96,20.92,20.95,725800.0,13.7623,13.7886,13.7623,13.782,725800.0
2010-07-13 13:10:00,20.95,20.96,20.91,20.91,837400.0,13.782,13.7886,13.7557,13.7557,837400.0
2010-07-13 13:15:00,20.91,20.92,20.88,20.9,1181600.0,13.7557,13.7623,13.736,13.7491,1181600.0
2010-07-13 13:20:00,20.9,20.92,20.88,20.9,1074700.0,13.7491,13.7623,13.736,13.7491,1074700.0
2010-07-13 13:25:00,20.91,20.91,20.86,20.88,762100.0,13.7557,13.7557,13.7228,13.736,762100.0
2010-07-13 13:30:00,20.88,20.95,20.86,20.94,878600.0,13.736,13.782,13.7228,13.7754,878600.0
2010-07-13 13:35:00,20.95,20.97,20.93,20.96,380900.0,13.782,13.7952,13.7689,13.7886,380900.0
2010-07-13 13:40:00,20.97,20.97,20.93,20.95,754300.0,13.7952,13.7952,13.7689,13.782,754300.0
2010-07-13 13:45:00,20.95,20.97,20.94,20.96,627600.0,13.782,13.7952,13.7754,13.7886,627600.0
2010-07-13 13:50:00,20.96,20.96,20.92,20.93,419900.0,13.7886,13.7886,13.7623,13.7689,419900.0
2010-07-13 13:55:00,20.93,20.97,20.91,20.96,1221100.0,13.7689,13.7952,13.7557,13.7886,1221100.0
2010-07-13 14:00:00,20.95,20.98,20.95,20.97,682000.0,13.782,13.8018,13.782,13.7952,682000.0
2010-07-13 14:05:00,20.97,20.98,20.96,20.96,335700.0,13.7952,13.8018,13.7886,13.7886,335700.0
2010-07-13 14:10:00,20.96,20.97,20.93,20.95,1019900.0,13.7886,13.7952,13.7689,13.782,1019900.0
2010-07-13 14:15:00,20.96,20.97,20.94,20.97,327500.0,13.7886,13.7952,13.7754,13.7952,327500.0
2010-07-13 14:20:00,20.97,20.98,20.96,20.97,323500.0,13.7952,13.8018,13.7886,13.7952,323500.0
2010-07-13 14:25:00,20.98,20.98,20.94,20.95,777700.0,13.8018,13.8018,13.7754,13.782,777700.0
2010-07-13 14:30:00,20.94,20.99,20.94,20.98,532800.0,13.7754,13.8083,13.7754,13.8018,532800.0
2010-07-13 14:35:00,20.98,20.99,20.97,20.98,692200.0,13.8018,13.8083,13.7952,13.8018,692200.0
2010-07-13 14:40:00,20.98,21.0,20.96,20.97,797700.0,13.8018,13.8149,13.7886,13.7952,797700.0
2010-07-13 14:45:00,20.97,21.0,20.96,21.0,577800.0,13.7952,13.8149,13.7886,13.8149,577800.0
2010-07-13 14:50:00,21.0,21.02,20.99,21.01,1093900.0,13.8149,13.8281,13.8083,13.8215,1093900.0
2010-07-13 14:55:00,21.02,21.02,20.98,21.02,799600.0,13.8281,13.8281,13.8018,13.8281,799600.0
2010-07-13 15:00:00,21.02,21.08,21.01,21.08,1665900.0,13.8281,13.8675,13.8215,13.8675,1665900.0
2010-07-13 15:05:00,21.07,21.1,21.06,21.06,1448800.0,13.861,13.8807,13.8544,13.8544,1448800.0
2010-07-13 15:10:00,21.07,21.09,21.05,21.05,1680000.0,13.861,13.8741,13.8478,13.8478,1680000.0
2010-07-13 15:15:00,21.05,21.06,21.01,21.03,1614600.0,13.8478,13.8544,13.8215,13.8346,1614600.0
2010-07-13 15:20:00,21.04,21.04,20.99,21.0,1362200.0,13.8412,13.8412,13.8083,13.8149,1362200.0
2010-07-13 15:25:00,21.0,21.05,20.99,21.05,954100.0,13.8149,13.8478,13.8083,13.8478,954100.0
2010-07-13 15:30:00,21.05,21.06,21.03,21.05,1051300.0,13.8478,13.8544,13.8346,13.8478,1051300.0
2010-07-13 15:35:00,21.06,21.09,21.05,21.08,978600.0,13.8544,13.8741,13.8478,13.8675,978600.0
2010-07-13 15:40:00,21.08,21.09,21.06,21.08,1156300.0,13.8675,13.8741,13.8544,13.8675,1156300.0
2010-07-13 15:45:00,21.08,21.12,21.04,21.09,2396600.0,13.8675,13.8939,13.8412,13.8741,2396600.0
2010-07-13 15:50:00,21.09,21.1,21.01,21.01,2006400.0,13.8741,13.8807,13.8215,13.8215,2006400.0
2010-07-13 15:55:00,21.01,21.05,20.99,21.0,4909700.0,13.8215,13.8478,13.8083,13.8149,4909700.0
2010-07-14 09:30:00,22.06,22.25,21.95,22.21,12723900.0,14.5122,14.6372,14.4399,14.6109,12723900.0
2010-07-14 09:35:00,22.21,22.23,21.86,21.87,11007400.0,14.6109,14.6241,14.3807,14.3872,11007400.0
2010-07-14 09:40:00,21.86,22.0,21.86,21.97,8675200.0,14.3807,14.4728,14.3807,14.453,8675200.0
2010-07-14 09:45:00,21.97,22.04,21.85,22.0,7288400.0,14.453,14.4991,14.3741,14.4728,7288400.0
2010-07-14 09:50:00,22.0,22.01,21.86,21.91,4533300.0,14.4728,14.4793,14.3807,14.4136,4533300.0
2010-07-14 09:55:00,21.91,22.04,21.91,21.96,5296500.0,14.4136,14.4991,14.4136,14.4465,5296500.0
2010-07-14 10:00:00,21.96,21.97,21.84,21.94,4456000.0,14.4465,14.453,14.3675,14.4333,4456000.0
2010-07-14 10:05:00,21.94,22.0,21.91,21.98,4070800.0,14.4333,14.4728,14.4136,14.4596,4070800.0
2010-07-14 10:10:00,21.97,22.09,21.95,21.98,6482700.0,14.453,14.532,14.4399,14.4596,6482700.0
2010-07-14 10:15:00,21.98,22.04,21.92,22.02,3090000.0,14.4596,14.4991,14.4201,14.4859,3090000.0
2010-07-14 10:20:00,22.01,22.07,21.91,21.95,5476900.0,14.4793,14.5188,14.4136,14.4399,5476900.0
2010-07-14 10:25:00,21.95,22.0,21.74,21.75,5890800.0,14.4399,14.4728,14.3017,14.3083,5890800.0
2010-07-14 10:30:00,21.75,21.85,21.73,21.8,3733200.0,14.3083,14.3741,14.2951,14.3412,3733200.0
2010-07-14 10:35:00,21.81,21.84,21.72,21.76,2346300.0,14.3478,14.3675,14.2886,14.3149,2346300.0
2010-07-14 10:40:00,21.76,21.84,21.74,21.84,2043000.0,14.3149,14.3675,14.3017,14.3675,2043000.0
2010-07-14 10:45:00,21.84,21.86,21.8,21.81,2677900.0,14.3675,14.3807,14.3412,14.3478,2677900.0
2010-07-14 10:50:00,21.81,21.82,21.75,21.76,1505800.0,14.3478,14.3544,14.3083,14.3149,1505800.0
2010-07-14 10:55:00,21.76,21.8,21.71,21.8,2460500.0,14.3149,14.3412,14.282,14.3412,2460500.0
2010-07-14 11:00:00,21.8,21.8,21.72,21.78,1653100.0,14.3412,14.3412,14.2886,14.328,1653100.0
2010-07-14 11:05:00,21.79,21.79,21.66,21.66,2912400.0,14.3346,14.3346,14.2491,14.2491,2912400.0
2010-07-14 11:10:00,21.67,21.77,21.62,21.77,3601100.0,14.2557,14.3215,14.2228,14.3215,3601100.0
2010-07-14 11:15:00,21.77,21.8,21.76,21.77,2051400.0,14.3215,14.3412,14.3149,14.3215,2051400.0
2010-07-14 11:20:00,21.77,21.78,21.7,21.74,1805800.0,14.3215,14.328,14.2754,14.3017,1805800.0
2010-07-14 11:25:00,21.75,21.75,21.67,21.72,943700.0,14.3083,14.3083,14.2557,14.2886,943700.0
2010-07-14 11:30:00,21.73,21.74,21.66,21.7,1366400.0,14.2951,14.3017,14.2491,14.2754,1366400.0
2010-07-14 11:35:00,21.7,21.73,21.67,21.73,800100.0,14.2754,14.2951,14.2557,14.2951,800100.0
2010-07-14 11:40:00,21.73,21.77,21.7,21.76,1001700.0,14.2951,14.3215,14.2754,14.3149,1001700.0
2010-07-14 11:45:00,21.76,21.79,21.75,21.77,1030000.0,14.3149,14.3346,14.3083,14.3215,1030000.0
2010-07-14 11:50:00,21.77,21.79,21.76,21.76,817400.0,14.3215,14.3346,14.3149,14.3149,817400.0
2010-07-14 11:55:00,21.76,21.77,21.72,21.73,1111500.0,14.3149,14.3215,14.2886,14.2951,1111500.0
2010-07-14 12:00:00,21.74,21.75,21.68,21.71,1184100.0,14.3017,14.3083,14.2623,14.282,1184100.0
2010-07-14 12:05:00,21.71,21.77,21.71,21.75,1017300.0,14.282,14.3215,14.282,14.3083,1017300.0
2010-07-14 12:10:00,21.74,21.75,21.7,21.75,773000.0,14.3017,14.3083,14.2754,14.3083,773000.0
2010-07-14 12:15:00,21.74,21.78,21.73,21.76,1076000.0,14.3017,14.328,14.2951,14.3149,1076000.0
2010-07-14 12:20:00,21.75,21.81,21.74,21.81,936700.0,14.3083,14.3478,14.3017,14.3478,936700.0
2010-07-14 12:25:00,21.81,21.82,21.78,21.78,891400.0,14.3478,14.3544,14.328,14.328,891400.0
2010-07-14 12:30:00,21.79,21.79,21.73,21.74,897900.0,14.3346,14.3346,14.2951,14.3017,897900.0
2010-07-14 12:35:00,21.74,21.79,21.72,21.77,954800.0,14.3017,14.3346,14.2886,14.3215,954800.0
2010-07-14 12:40:00,21.76,21.82,21.76,21.8,1164400.0,14.3149,14.3544,14.3149,14.3412,1164400.0
2010-07-14 12:45:00,21.8,21.81,21.74,21.78,1549000.0,14.3412,14.3478,14.3017,14.328,1549000.0
2010-07-14 12:50:00,21.77,21.78,21.73,21.73,707200.0,14.3215,14.328,14.2951,14.2951,707200.0
2010-07-14 12:55:00,21.73,21.75,21.72,21.75,681900.0,14.2951,14.3083,14.2886,14.3083,681900.0
2010-07-14 13:00:00,21.75,21.75,21.7,21.7,498700.0,14.3083,14.3083,14.2754,14.2754,498700.0
2010-07-14 13:05:00,21.7,21.71,21.64,21.67,1668200.0,14.2754,14.282,14.2359,14.2557,1668200.0
2010-07-14 13:10:00,21.67,21.69,21.66,21.68,641700.0,14.2557,14.2688,14.2491,14.2623,641700.0
2010-07-14 13:15:00,21.68,21.75,21.67,21.71,682100.0,14.2623,14.3083,14.2557,14.282,682100.0
2010-07-14 13:20:00,21.7,21.73,21.66,21.66,912700.0,14.2754,14.2951,14.2491,14.2491,912700.0
2010-07-14 13:25:00,21.66,21.67,21.65,21.66,497500.0,14.2491,14.2557,14.2425,14.2491,497500.0
2010-07-14 13:30:00,21.65,21.68,21.64,21.67,650600.0,14.2425,14.2623,14.2359,14.2557,650600.0
2010-07-14 13:35:00,21.68,21.68,21.66,21.66,307500.0,14.2623,14.2623,14.2491,14.2491,307500.0
2010-07-14 13:40:00,21.66,21.67,21.56,21.57,1783700.0,14.2491,14.2557,14.1833,14.1899,1783700.0
2010-07-14 13:45:00,21.57,21.61,21.55,21.55,1204200.0,14.1899,14.2162,14.1767,14.1767,1204200.0
2010-07-14 13:50:00,21.56,21.58,21.51,21.54,1855100.0,14.1833,14.1965,14.1504,14.1702,1855100.0
2010-07-14 13:55:00,21.54,21.56,21.51,21.55,1097700.0,14.1702,14.1833,14.1504,14.1767,1097700.0
2010-07-14 14:00:00,21.55,21.56,21.5,21.52,2015100.0,14.1767,14.1833,14.1438,14.157,2015100.0
2010-07-14 14:05:00,21.51,21.54,21.41,21.49,2997600.0,14.1504,14.1702,14.0846,14.1373,2997600.0
2010-07-14 14:10:00,21.48,21.5,21.42,21.43,1437600.0,14.1307,14.1438,14.0912,14.0978,1437600.0
2010-07-14 14:15:00,21.45,21.54,21.42,21.51,1686600.0,14.1109,14.1702,14.0912,14.1504,1686600.0
2010-07-14 14:20:00,21.52,21.52,21.42,21.42,1903200.0,14.157,14.157,14.0912,14.0912,1903200.0
2010-07-14 14:25:00,21.42,21.5,21.4,21.46,1594200.0,14.0912,14.1438,14.0781,14.1175,1594200.0
2010-07-14 14:30:00,21.47,21.54,21.45,21.53,1598800.0,14.1241,14.1702,14.1109,14.1636,1598800.0
2010-07-14 14:35:00,21.53,21.54,21.47,21.49,1152300.0,14.1636,14.1702,14.1241,14.1373,1152300.0
2010-07-14 14:40:00,21.48,21.49,21.44,21.49,1162300.0,14.1307,14.1373,14.1044,14.1373,1162300.0
2010-07-14 14:45:00,21.48,21.55,21.46,21.52,1477300.0,14.1307,14.1767,14.1175,14.157,1477300.0
2010-07-14 14:50:00,21.52,21.53,21.47,21.5,1310400.0,14.157,14.1636,14.1241,14.1438,1310400.0
2010-07-14 14:55:00,21.51,21.52,21.48,21.5,1209200.0,14.1504,14.157,14.1307,14.1438,1209200.0
2010-07-14 15:00:00,21.51,21.55,21.5,21.53,1396300.0,14.1504,14.1767,14.1438,14.1636,1396300.0
2010-07-14 15:05:00,21.53,21.55,21.46,21.47,1078400.0,14.1636,14.1767,14.1175,14.1241,1078400.0
2010-07-14 15:10:00,21.46,21.49,21.42,21.43,1967600.0,14.1175,14.1373,14.0912,14.0978,1967600.0
2010-07-14 15:15:00,21.42,21.52,21.42,21.5,1137900.0,14.0912,14.157,14.0912,14.1438,1137900.0
2010-07-14 15:20:00,21.51,21.53,21.49,21.52,1228900.0,14.1504,14.1636,14.1373,14.157,1228900.0
2010-07-14 15:25:00,21.51,21.54,21.48,21.48,1849100.0,14.1504,14.1702,14.1307,14.1307,1849100.0
2010-07-14 15:30:00,21.49,21.5,21.44,21.45,1710400.0,14.1373,14.1438,14.1044,14.1109,1710400.0
2010-07-14 15:35:00,21.45,21.5,21.39,21.4,2618300.0,14.1109,14.1438,14.0715,14.0781,2618300.0
2010-07-14 15:40:00,21.39,21.4,21.28,21.3,3836000.0,14.0715,14.0781,13.9991,14.0123,3836000.0
2010-07-14 15:45:00,21.31,21.35,21.3,21.32,2386600.0,14.0188,14.0452,14.0123,14.0254,2386600.0
2010-07-14 15:50:00,21.32,21.39,21.3,21.36,3402500.0,14.0254,14.0715,14.0123,14.0517,3402500.0
2010-07-14 15:55:00,21.36,21.43,21.32,21.37,5683800.0,14.0517,14.0978,14.0254,14.0583,5683800.0
2010-07-15 09:30:00,21.33,21.35,21.2,21.22,3196800.0,14.032,14.0452,13.9465,13.9596,3196800.0
2010-07-15 09:35:00,21.22,21.22,21.11,21.14,4791600.0,13.9596,13.9596,13.8873,13.907,4791600.0
2010-07-15 09:40:00,21.15,21.15,21.04,21.11,3439900.0,13.9136,13.9136,13.8412,13.8873,3439900.0
2010-07-15 09:45:00,21.12,21.17,21.06,21.1,3115400.0,13.8939,13.9267,13.8544,13.8807,3115400.0
2010-07-15 09:50:00,21.1,21.19,21.08,21.17,3127300.0,13.8807,13.9399,13.8675,13.9267,3127300.0
2010-07-15 09:55:00,21.17,21.25,21.16,21.21,2667000.0,13.9267,13.9794,13.9202,13.9531,2667000.0
2010-07-15 10:00:00,21.21,21.22,21.09,21.14,2515000.0,13.9531,13.9596,13.8741,13.907,2515000.0
2010-07-15 10:05:00,21.13,21.19,21.11,21.14,1918500.0,13.9004,13.9399,13.8873,13.907,1918500.0
2010-07-15 10:10:00,21.14,21.15,21.07,21.09,2017600.0,13.907,13.9136,13.861,13.8741,2017600.0
2010-07-15 10:15:00,21.08,21.1,21.01,21.08,2264500.0,13.8675,13.8807,13.8215,13.8675,2264500.0
2010-07-15 10:20:00,21.08,21.14,21.05,21.12,1604900.0,13.8675,13.907,13.8478,13.8939,1604900.0
2010-07-15 10:25:00,21.11,21.21,21.11,21.19,2203200.0,13.8873,13.9531,13.8873,13.9399,2203200.0
2010-07-15 10:30:00,21.2,21.24,21.19,21.2,1894900.0,13.9465,13.9728,13.9399,13.9465,1894900.0
2010-07-15 10:35:00,21.2,21.27,21.15,21.27,1968900.0,13.9465,13.9925,13.9136,13.9925,1968900.0
2010-07-15 10:40:00,21.27,21.29,21.24,21.28,1957900.0,13.9925,14.0057,13.9728,13.9991,1957900.0
2010-07-15 10:45:00,21.28,21.31,21.25,21.3,1762400.0,13.9991,14.0188,13.9794,14.0123,1762400.0
2010-07-15 10:50:00,21.3,21.33,21.28,21.3,2113700.0,14.0123,14.032,13.9991,14.0123,2113700.0
2010-07-15 10:55:00,21.3,21.31,21.24,21.28,1079900.0,14.0123,14.0188,13.9728,13.9991,1079900.0
2010-07-15 11:00:00,21.28,21.29,21.24,21.26,1745600.0,13.9991,14.0057,13.9728,13.986,1745600.0
2010-07-15 11:05:00,21.26,21.27,21.22,21.23,1161200.0,13.986,13.9925,13.9596,13.9662,1161200.0
2010-07-15 11:10:00,21.23,21.27,21.22,21.26,838500.0,13.9662,13.9925,13.9596,13.986,838500.0
2010-07-15 11:15:00,21.26,21.33,21.26,21.32,1628300.0,13.986,14.032,13.986,14.0254,1628300.0
2010-07-15 11:20:00,21.32,21.38,21.31,21.34,2378500.0,14.0254,14.0649,14.0188,14.0386,2378500.0
2010-07-15 11:25:00,21.35,21.35,21.27,21.27,1082100.0,14.0452,14.0452,13.9925,13.9925,1082100.0
2010-07-15 11:30:00,21.27,21.28,21.22,21.22,1641100.0,13.9925,13.9991,13.9596,13.9596,1641100.0
2010-07-15 11:35:00,21.22,21.27,21.22,21.26,1686000.0,13.9596,13.9925,13.9596,13.986,1686000.0
2010-07-15 11:40:00,21.25,21.32,21.25,21.31,1050100.0,13.9794,14.0254,13.9794,14.0188,1050100.0
2010-07-15 11:45:00,21.32,21.34,21.31,21.33,1403500.0,14.0254,14.0386,14.0188,14.032,1403500.0
2010-07-15 11:50:00,21.33,21.35,21.31,21.34,923500.0,14.032,14.0452,14.0188,14.0386,923500.0
2010-07-15 11:55:00,21.34,21.34,21.27,21.29,899300.0,14.0386,14.0386,13.9925,14.0057,899300.0
2010-07-15 12:00:00,21.28,21.32,21.27,21.27,444200.0,13.9991,14.0254,13.9925,13.9925,444200.0
2010-07-15 12:05:00,21.27,21.3,21.23,21.23,864100.0,13.9925,14.0123,13.9662,13.9662,864100.0
2010-07-15 12:10:00,21.23,21.26,21.22,21.24,858400.0,13.9662,13.986,13.9596,13.9728,858400.0
2010-07-15 12:15:00,21.25,21.25,21.21,21.22,1366400.0,13.9794,13.9794,13.9531,13.9596,1366400.0
2010-07-15 12:20:00,21.22,21.22,21.18,21.19,610100.0,13.9596,13.9596,13.9333,13.9399,610100.0
2010-07-15 12:25:00,21.18,21.19,21.16,21.17,971200.0,13.9333,13.9399,13.9202,13.9267,971200.0
2010-07-15 12:30:00,21.17,21.22,21.15,21.19,1519900.0,13.9267,13.9596,13.9136,13.9399,1519900.0
2010-07-15 12:35:00,21.19,21.2,21.17,21.18,746100.0,13.9399,13.9465,13.9267,13.9333,746100.0
2010-07-15 12:40:00,21.19,21.22,21.18,21.22,467700.0,13.9399,13.9596,13.9333,13.9596,467700.0
2010-07-15 12:45:00,21.22,21.24,21.21,21.23,561600.0,13.9596,13.9728,13.9531,13.9662,561600.0
2010-07-15 12:50:00,21.23,21.28,21.23,21.28,540600.0,13.9662,13.9991,13.9662,13.9991,540600.0
2010-07-15 12:55:00,21.27,21.34,21.27,21.32,1658300.0,13.9925,14.0386,13.9925,14.0254,1658300.0
2010-07-15 13:00:00,21.32,21.39,21.32,21.35,2102000.0,14.0254,14.0715,14.0254,14.0452,2102000.0
2010-07-15 13:05:00,21.36,21.44,21.36,21.43,1638900.0,14.0517,14.1044,14.0517,14.0978,1638900.0
2010-07-15 13:10:00,21.43,21.45,21.4,21.42,1211800.0,14.0978,14.1109,14.0781,14.0912,1211800.0
2010-07-15 13:15:00,21.41,21.49,21.41,21.48,1480100.0,14.0846,14.1373,14.0846,14.1307,1480100.0
2010-07-15 13:20:00,21.48,21.51,21.47,21.5,1314600.0,14.1307,14.1504,14.1241,14.1438,1314600.0
2010-07-15 13:25:00,21.5,21.51,21.44,21.45,1379700.0,14.1438,14.1504,14.1044,14.1109,1379700.0
2010-07-15 13:30:00,21.44,21.49,21.43,21.43,860200.0,14.1044,14.1373,14.0978,14.0978,860200.0
2010-07-15 13:35:00,21.44,21.46,21.42,21.43,1120500.0,14.1044,14.1175,14.0912,14.0978,1120500.0
2010-07-15 13:40:00,21.44,21.45,21.42,21.43,405000.0,14.1044,14.1109,14.0912,14.0978,405000.0
2010-07-15 13:45:00,21.44,21.54,21.43,21.54,1248700.0,14.1044,14.1702,14.0978,14.1702,1248700.0
2010-07-15 13:50:00,21.53,21.54,21.44,21.45,1233300.0,14.1636,14.1702,14.1044,14.1109,1233300.0
2010-07-15 13:55:00,21.45,21.48,21.43,21.45,838800.0,14.1109,14.1307,14.0978,14.1109,838800.0
2010-07-15 14:00:00,21.44,21.49,21.41,21.45,1217700.0,14.1044,14.1373,14.0846,14.1109,1217700.0
2010-07-15 14:05:00,21.45,21.46,21.42,21.43,418500.0,14.1109,14.1175,14.0912,14.0978,418500.0
2010-07-15 14:10:00,21.43,21.44,21.39,21.43,605800.0,14.0978,14.1044,14.0715,14.0978,605800.0
2010-07-15 14:15:00,21.42,21.57,21.42,21.55,1692300.0,14.0912,14.1899,14.0912,14.1767,1692300.0
2010-07-15 14:20:00,21.55,21.57,21.52,21.52,694400.0,14.1767,14.1899,14.157,14.157,694400.0
2010-07-15 14:25:00,21.53,21.56,21.52,21.54,724400.0,14.1636,14.1833,14.157,14.1702,724400.0
2010-07-15 14:30:00,21.55,21.57,21.5,21.51,870100.0,14.1767,14.1899,14.1438,14.1504,870100.0
2010-07-15 14:35:00,21.51,21.53,21.49,21.5,650900.0,14.1504,14.1636,14.1373,14.1438,650900.0
2010-07-15 14:40:00,21.49,21.52,21.48,21.49,462000.0,14.1373,14.157,14.1307,14.1373,462000.0
2010-07-15 14:45:00,21.49,21.55,21.48,21.53,929100.0,14.1373,14.1767,14.1307,14.1636,929100.0
2010-07-15 14:50:00,21.53,21.54,21.49,21.5,780800.0,14.1636,14.1702,14.1373,14.1438,780800.0
2010-07-15 14:55:00,21.5,21.52,21.46,21.47,704800.0,14.1438,14.157,14.1175,14.1241,704800.0
2010-07-15 15:00:00,21.46,21.5,21.46,21.48,793100.0,14.1175,14.1438,14.1175,14.1307,793100.0
2010-07-15 15:05:00,21.48,21.49,21.4,21.42,981700.0,14.1307,14.1373,14.0781,14.0912,981700.0
2010-07-15 15:10:00,21.41,21.42,21.36,21.36,1182300.0,14.0846,14.0912,14.0517,14.0517,1182300.0
2010-07-15 15:15:00,21.36,21.41,21.35,21.38,971600.0,14.0517,14.0846,14.0452,14.0649,971600.0
2010-07-15 15:20:00,21.38,21.4,21.35,21.35,1260200.0,14.0649,14.0781,14.0452,14.0452,1260200.0
2010-07-15 15:25:00,21.35,21.42,21.32,21.41,2045200.0,14.0452,14.0912,14.0254,14.0846,2045200.0
2010-07-15 15:30:00,21.42,21.49,21.41,21.43,1401100.0,14.0912,14.1373,14.0846,14.0978,1401100.0
2010-07-15 15:35:00,21.44,21.5,21.42,21.48,1370800.0,14.1044,14.1438,14.0912,14.1307,1370800.0
2010-07-15 15:40:00,21.49,21.53,21.46,21.52,1267600.0,14.1373,14.1636,14.1175,14.157,1267600.0
2010-07-15 15:45:00,21.52,21.59,21.5,21.54,2103500.0,14.157,14.203,14.1438,14.1702,2103500.0
2010-07-15 15:50:00,21.54,21.58,21.52,21.57,2457600.0,14.1702,14.1965,14.157,14.1899,2457600.0
2010-07-15 15:55:00,21.57,21.58,21.51,21.51,3184700.0,14.1899,14.1965,14.1504,14.1504,3184700.0
2010-07-16 09:30:00,21.43,21.46,21.28,21.32,6594900.0,14.0978,14.1175,13.9991,14.0254,6594900.0
2010-07-16 09:35:00,21.32,21.48,21.31,21.32,1661300.0,14.0254,14.1307,14.0188,14.0254,1661300.0
2010-07-16 09:40:00,21.32,21.38,21.31,21.37,1527400.0,14.0254,14.0649,14.0188,14.0583,1527400.0
2010-07-16 09:45:00,21.37,21.41,21.35,21.38,1088000.0,14.0583,14.0846,14.0452,14.0649,1088000.0
2010-07-16 09:50:00,21.38,21.42,21.32,21.33,1138600.0,14.0649,14.0912,14.0254,14.032,1138600.0
2010-07-16 09:55:00,21.33,21.35,21.26,21.31,1542400.0,14.032,14.0452,13.986,14.0188,1542400.0
2010-07-16 10:00:00,21.31,21.33,21.29,21.32,1212100.0,14.0188,14.032,14.0057,14.0254,1212100.0
2010-07-16 10:05:00,21.32,21.33,21.19,21.24,1559900.0,14.0254,14.032,13.9399,13.9728,1559900.0
2010-07-16 10:10:00,21.24,21.25,21.2,21.21,928500.0,13.9728,13.9794,13.9465,13.9531,928500.0
2010-07-16 10:15:00,21.22,21.25,21.17,21.2,1088900.0,13.9596,13.9794,13.9267,13.9465,1088900.0
2010-07-16 10:20:00,21.2,21.26,21.19,21.25,921500.0,13.9465,13.986,13.9399,13.9794,921500.0
2010-07-16 10:25:00,21.24,21.28,21.21,21.28,1026000.0,13.9728,13.9991,13.9531,13.9991,1026000.0
2010-07-16 10:30:00,21.28,21.3,21.25,21.29,1096200.0,13.9991,14.0123,13.9794,14.0057,1096200.0
2010-07-16 10:35:00,21.29,21.3,21.25,21.28,1725200.0,14.0057,14.0123,13.9794,13.9991,1725200.0
2010-07-16 10:40:00,21.28,21.34,21.26,21.34,1005900.0,13.9991,14.0386,13.986,14.0386,1005900.0
2010-07-16 10:45:00,21.34,21.36,21.3,21.31,723600.0,14.0386,14.0517,14.0123,14.0188,723600.0
2010-07-16 10:50:00,21.31,21.33,21.29,21.33,776100.0,14.0188,14.032,14.0057,14.032,776100.0
2010-07-16 10:55:00,21.32,21.37,21.32,21.37,1042000.0,14.0254,14.0583,14.0254,14.0583,1042000.0
2010-07-16 11:00:00,21.37,21.41,21.32,21.32,1880600.0,14.0583,14.0846,14.0254,14.0254,1880600.0
2010-07-16 11:05:00,21.33,21.35,21.32,21.32,809800.0,14.032,14.0452,14.0254,14.0254,809800.0
2010-07-16 11:10:00,21.33,21.35,21.31,21.35,985600.0,14.032,14.0452,14.0188,14.0452,985600.0
2010-07-16 11:15:00,21.35,21.35,21.32,21.32,551000.0,14.0452,14.0452,14.0254,14.0254,551000.0
2010-07-16 11:20:00,21.31,21.33,21.27,21.29,1048900.0,14.0188,14.032,13.9925,14.0057,1048900.0
2010-07-16 11:25:00,21.3,21.36,21.27,21.35,798800.0,14.0123,14.0517,13.9925,14.0452,798800.0
2010-07-16 11:30:00,21.35,21.35,21.29,21.3,920400.0,14.0452,14.0452,14.0057,14.0123,920400.0
2010-07-16 11:35:00,21.29,21.33,21.28,21.33,628800.0,14.0057,14.032,13.9991,14.032,628800.0
2010-07-16 11:40:00,21.32,21.34,21.31,21.33,468100.0,14.0254,14.0386,14.0188,14.032,468100.0
2010-07-16 11:45:00,21.32,21.33,21.28,21.3,638300.0,14.0254,14.032,13.9991,14.0123,638300.0
2010-07-16 11:50:00,21.3,21.32,21.27,21.29,484500.0,14.0123,14.0254,13.9925,14.0057,484500.0
2010-07-16 11:55:00,21.28,21.32,21.27,21.29,494100.0,13.9991,14.0254,13.9925,14.0057,494100.0
2010-07-16 12:00:00,21.29,21.32,21.27,21.31,1018200.0,14.0057,14.0254,13.9925,14.0188,1018200.0
2010-07-16 12:05:00,21.3,21.31,21.28,21.31,566500.0,14.0123,14.0188,13.9991,14.0188,566500.0
2010-07-16 12:10:00,21.3,21.34,21.3,21.31,643900.0,14.0123,14.0386,14.0123,14.0188,643900.0
2010-07-16 12:15:00,21.31,21.31,21.24,21.24,712500.0,14.0188,14.0188,13.9728,13.9728,712500.0
2010-07-16 12:20:00,21.24,21.26,21.24,21.25,294500.0,13.9728,13.986,13.9728,13.9794,294500.0
2010-07-16 12:25:00,21.25,21.26,21.23,21.26,466500.0,13.9794,13.986,13.9662,13.986,466500.0
2010-07-16 12:30:00,21.25,21.28,21.23,21.24,499800.0,13.9794,13.9991,13.9662,13.9728,499800.0
2010-07-16 12:35:00,21.25,21.25,21.22,21.24,468500.0,13.9794,13.9794,13.9596,13.9728,468500.0
2010-07-16 12:40:00,21.25,21.29,21.24,21.27,441800.0,13.9794,14.0057,13.9728,13.9925,441800.0
2010-07-16 12:45:00,21.27,21.28,21.25,21.27,610100.0,13.9925,13.9991,13.9794,13.9925,610100.0
2010-07-16 12:50:00,21.27,21.27,21.2,21.21,602200.0,13.9925,13.9925,13.9465,13.9531,602200.0
2010-07-16 12:55:00,21.21,21.22,21.15,21.16,675500.0,13.9531,13.9596,13.9136,13.9202,675500.0
2010-07-16 13:00:00,21.17,21.19,21.16,21.16,473500.0,13.9267,13.9399,13.9202,13.9202,473500.0
2010-07-16 13:05:00,21.17,21.23,21.16,21.21,377800.0,13.9267,13.9662,13.9202,13.9531,377800.0
2010-07-16 13:10:00,21.21,21.22,21.17,21.17,528700.0,13.9531,13.9596,13.9267,13.9267,528700.0
2010-07-16 13:15:00,21.17,21.23,21.17,21.2,437700.0,13.9267,13.9662,13.9267,13.9465,437700.0
2010-07-16 13:20:00,21.21,21.22,21.16,21.19,388700.0,13.9531,13.9596,13.9202,13.9399,388700.0
2010-07-16 13:25:00,21.19,21.19,21.12,21.14,547800.0,13.9399,13.9399,13.8939,13.907,547800.0
2010-07-16 13:30:00,21.14,21.2,21.12,21.18,536800.0,13.907,13.9465,13.8939,13.9333,536800.0
2010-07-16 13:35:00,21.18,21.22,21.17,21.2,814200.0,13.9333,13.9596,13.9267,13.9465,814200.0
2010-07-16 13:40:00,21.2,21.2,21.15,21.15,821400.0,13.9465,13.9465,13.9136,13.9136,821400.0
2010-07-16 13:45:00,21.16,21.17,21.09,21.16,1022100.0,13.9202,13.9267,13.8741,13.9202,1022100.0
2010-07-16 13:50:00,21.16,21.16,21.11,21.12,381100.0,13.9202,13.9202,13.8873,13.8939,381100.0
2010-07-16 13:55:00,21.12,21.16,21.12,21.16,238400.0,13.8939,13.9202,13.8939,13.9202,238400.0
2010-07-16 14:00:00,21.15,21.18,21.13,21.18,487400.0,13.9136,13.9333,13.9004,13.9333,487400.0
2010-07-16 14:05:00,21.18,21.19,21.17,21.19,253300.0,13.9333,13.9399,13.9267,13.9399,253300.0
2010-07-16 14:10:00,21.18,21.2,21.15,21.18,424300.0,13.9333,13.9465,13.9136,13.9333,424300.0
2010-07-16 14:15:00,21.18,21.18,21.13,21.15,907600.0,13.9333,13.9333,13.9004,13.9136,907600.0
2010-07-16 14:20:00,21.14,21.18,21.13,21.17,993400.0,13.907,13.9333,13.9004,13.9267,993400.0
2010-07-16 14:25:00,21.17,21.21,21.17,21.19,528600.0,13.9267,13.9531,13.9267,13.9399,528600.0
2010-07-16 14:30:00,21.19,21.22,21.17,21.18,486600.0,13.9399,13.9596,13.9267,13.9333,486600.0
2010-07-16 14:35:00,21.18,21.19,21.15,21.16,184400.0,13.9333,13.9399,13.9136,13.9202,184400.0
2010-07-16 14:40:00,21.17,21.18,21.13,21.14,441300.0,13.9267,13.9333,13.9004,13.907,441300.0
2010-07-16 14:45:00,21.14,21.19,21.13,21.16,494300.0,13.907,13.9399,13.9004,13.9202,494300.0
2010-07-16 14:50:00,21.16,21.17,21.12,21.15,511200.0,13.9202,13.9267,13.8939,13.9136,511200.0
2010-07-16 14:55:00,21.15,21.16,21.13,21.14,358700.0,13.9136,13.9202,13.9004,13.907,358700.0
2010-07-16 15:00:00,21.14,21.18,21.13,21.18,917400.0,13.907,13.9333,13.9004,13.9333,917400.0
2010-07-16 15:05:00,21.18,21.2,21.15,21.15,537300.0,13.9333,13.9465,13.9136,13.9136,537300.0
2010-07-16 15:10:00,21.15,21.15,21.07,21.11,1316200.0,13.9136,13.9136,13.861,13.8873,1316200.0
2010-07-16 15:15:00,21.1,21.11,21.07,21.08,1532900.0,13.8807,13.8873,13.861,13.8675,1532900.0
2010-07-16 15:20:00,21.07,21.09,21.04,21.05,1177600.0,13.861,13.8741,13.8412,13.8478,1177600.0
2010-07-16 15:25:00,21.05,21.09,21.03,21.08,1195400.0,13.8478,13.8741,13.8346,13.8675,1195400.0
2010-07-16 15:30:00,21.09,21.12,21.08,21.12,859300.0,13.8741,13.8939,13.8675,13.8939,859300.0
2010-07-16 15:35:00,21.11,21.16,21.11,21.11,1678600.0,13.8873,13.9202,13.8873,13.8873,1678600.0
2010-07-16 15:40:00,21.11,21.13,21.08,21.1,837600.0,13.8873,13.9004,13.8675,13.8807,837600.0
2010-07-16 15:45:00,21.1,21.11,21.05,21.06,2293400.0,13.8807,13.8873,13.8478,13.8544,2293400.0
2010-07-16 15:50:00,21.05,21.09,21.03,21.07,2615900.0,13.8478,13.8741,13.8346,13.861,2615900.0
2010-07-16 15:55:00,21.08,21.09,21.01,21.02,4134300.0,13.8675,13.8741,13.8215,13.8281,4134300.0
2010-07-19 09:30:00,21.17,21.34,21.16,21.33,2144200.0,13.9267,14.0386,13.9202,14.032,2144200.0
2010-07-19 09:35:00,21.33,21.37,21.22,21.23,2323900.0,14.032,14.0583,13.9596,13.9662,2323900.0
2010-07-19 09:40:00,21.22,21.36,21.19,21.35,1410300.0,13.9596,14.0517,13.9399,14.0452,1410300.0
2010-07-19 09:45:00,21.35,21.41,21.35,21.39,1001700.0,14.0452,14.0846,14.0452,14.0715,1001700.0
2010-07-19 09:50:00,21.4,21.44,21.38,21.41,1081800.0,14.0781,14.1044,14.0649,14.0846,1081800.0
2010-07-19 09:55:00,21.41,21.42,21.34,21.36,620300.0,14.0846,14.0912,14.0386,14.0517,620300.0
2010-07-19 10:00:00,21.36,21.37,21.31,21.37,893200.0,14.0517,14.0583,14.0188,14.0583,893200.0
2010-07-19 10:05:00,21.37,21.39,21.29,21.3,1160500.0,14.0583,14.0715,14.0057,14.0123,1160500.0
2010-07-19 10:10:00,21.3,21.32,21.26,21.32,915300.0,14.0123,14.0254,13.986,14.0254,915300.0
2010-07-19 10:15:00,21.31,21.35,21.31,21.32,807300.0,14.0188,14.0452,14.0188,14.0254,807300.0
2010-07-19 10:20:00,21.33,21.34,21.26,21.26,651500.0,14.032,14.0386,13.986,13.986,651500.0
2010-07-19 10:25:00,21.26,21.3,21.2,21.2,1487000.0,13.986,14.0123,13.9465,13.9465,1487000.0
2010-07-19 10:30:00,21.2,21.29,21.19,21.19,1088400.0,13.9465,14.0057,13.9399,13.9399,1088400.0
2010-07-19 10:35:00,21.2,21.23,21.19,21.2,710600.0,13.9465,13.9662,13.9399,13.9465,710600.0
2010-07-19 10:40:00,21.19,21.26,21.17,21.25,775900.0,13.9399,13.986,13.9267,13.9794,775900.0
2010-07-19 10:45:00,21.25,21.27,21.18,21.2,792200.0,13.9794,13.9925,13.9333,13.9465,792200.0
2010-07-19 10:50:00,21.2,21.22,21.18,21.21,458300.0,13.9465,13.9596,13.9333,13.9531,458300.0
2010-07-19 10:55:00,21.21,21.25,21.19,21.25,510300.0,13.9531,13.9794,13.9399,13.9794,510300.0
2010-07-19 11:00:00,21.25,21.28,21.21,21.28,650700.0,13.9794,13.9991,13.9531,13.9991,650700.0
2010-07-19 11:05:00,21.27,21.32,21.27,21.3,470300.0,13.9925,14.0254,13.9925,14.0123,470300.0
2010-07-19 11:10:00,21.29,21.3,21.27,21.29,354200.0,14.0057,14.0123,13.9925,14.0057,354200.0
2010-07-19 11:15:00,21.29,21.34,21.29,21.32,507200.0,14.0057,14.0386,14.0057,14.0254,507200.0
2010-07-19 11:20:00,21.31,21.35,21.31,21.34,840300.0,14.0188,14.0452,14.0188,14.0386,840300.0
2010-07-19 11:25:00,21.34,21.34,21.27,21.27,490900.0,14.0386,14.0386,13.9925,13.9925,490900.0
2010-07-19 11:30:00,21.27,21.29,21.25,21.26,377500.0,13.9925,14.0057,13.9794,13.986,377500.0
2010-07-19 11:35:00,21.26,21.26,21.24,21.24,269700.0,13.986,13.986,13.9728,13.9728,269700.0
2010-07-19 11:40:00,21.24,21.25,21.22,21.24,500400.0,13.9728,13.9794,13.9596,13.9728,500400.0
2010-07-19 11:45:00,21.23,21.25,21.23,21.25,410600.0,13.9662,13.9794,13.9662,13.9794,410600.0
2010-07-19 11:50:00,21.25,21.28,21.24,21.28,534100.0,13.9794,13.9991,13.9728,13.9991,534100.0
2010-07-19 11:55:00,21.27,21.29,21.26,21.29,230000.0,13.9925,14.0057,13.986,14.0057,230000.0
2010-07-19 12:00:00,21.29,21.3,21.24,21.24,468500.0,14.0057,14.0123,13.9728,13.9728,468500.0
2010-07-19 12:05:00,21.24,21.25,21.22,21.24,254500.0,13.9728,13.9794,13.9596,13.9728,254500.0
2010-07-19 12:10:00,21.23,21.25,21.22,21.25,399100.0,13.9662,13.9794,13.9596,13.9794,399100.0
2010-07-19 12:15:00,21.25,21.27,21.24,21.26,237300.0,13.9794,13.9925,13.9728,13.986,237300.0
2010-07-19 12:20:00,21.27,21.28,21.26,21.27,324100.0,13.9925,13.9991,13.986,13.9925,324100.0
2010-07-19 12:25:00,21.27,21.3,21.26,21.29,288700.0,13.9925,14.0123,13.986,14.0057,288700.0
2010-07-19 12:30:00,21.29,21.3,21.27,21.29,637300.0,14.0057,14.0123,13.9925,14.0057,637300.0
2010-07-19 12:35:00,21.29,21.31,21.29,21.3,388100.0,14.0057,14.0188,14.0057,14.0123,388100.0
2010-07-19 12:40:00,21.31,21.34,21.3,21.34,478500.0,14.0188,14.0386,14.0123,14.0386,478500.0
2010-07-19 12:45:00,21.34,21.39,21.33,21.36,814700.0,14.0386,14.0715,14.032,14.0517,814700.0
2010-07-19 12:50:00,21.37,21.39,21.36,21.36,399700.0,14.0583,14.0715,14.0517,14.0517,399700.0
2010-07-19 12:55:00,21.36,21.37,21.33,21.33,665400.0,14.0517,14.0583,14.032,14.032,665400.0
2010-07-19 13:00:00,21.33,21.37,21.33,21.36,563300.0,14.032,14.0583,14.032,14.0517,563300.0
2010-07-19 13:05:00,21.37,21.39,21.34,21.37,895500.0,14.0583,14.0715,14.0386,14.0583,895500.0
2010-07-19 13:10:00,21.37,21.38,21.33,21.36,635300.0,14.0583,14.0649,14.032,14.0517,635300.0
2010-07-19 13:15:00,21.35,21.38,21.33,21.34,490800.0,14.0452,14.0649,14.032,14.0386,490800.0
2010-07-19 13:20:00,21.34,21.35,21.33,21.34,141900.0,14.0386,14.0452,14.032,14.0386,141900.0
2010-07-19 13:25:00,21.34,21.35,21.33,21.33,148600.0,14.0386,14.0452,14.032,14.032,148600.0
2010-07-19 13:30:00,21.34,21.38,21.33,21.36,265200.0,14.0386,14.0649,14.032,14.0517,265200.0
2010-07-19 13:35:00,21.36,21.37,21.34,21.35,240800.0,14.0517,14.0583,14.0386,14.0452,240800.0
2010-07-19 13:40:00,21.36,21.36,21.32,21.32,176300.0,14.0517,14.0517,14.0254,14.0254,176300.0
2010-07-19 13:45:00,21.32,21.36,21.32,21.35,317700.0,14.0254,14.0517,14.0254,14.0452,317700.0
2010-07-19 13:50:00,21.36,21.38,21.34,21.36,307700.0,14.0517,14.0649,14.0386,14.0517,307700.0
2010-07-19 13:55:00,21.36,21.4,21.36,21.37,494900.0,14.0517,14.0781,14.0517,14.0583,494900.0
2010-07-19 14:00:00,21.36,21.42,21.36,21.4,687800.0,14.0517,14.0912,14.0517,14.0781,687800.0
2010-07-19 14:05:00,21.4,21.43,21.4,21.43,655700.0,14.0781,14.0978,14.0781,14.0978,655700.0
2010-07-19 14:10:00,21.42,21.45,21.41,21.44,517600.0,14.0912,14.1109,14.0846,14.1044,517600.0
2010-07-19 14:15:00,21.45,21.48,21.44,21.47,524700.0,14.1109,14.1307,14.1044,14.1241,524700.0
2010-07-19 14:20:00,21.48,21.48,21.44,21.47,568700.0,14.1307,14.1307,14.1044,14.1241,568700.0
2010-07-19 14:25:00,21.48,21.49,21.45,21.46,300300.0,14.1307,14.1373,14.1109,14.1175,300300.0
2010-07-19 14:30:00,21.45,21.48,21.43,21.47,1261500.0,14.1109,14.1307,14.0978,14.1241,1261500.0
2010-07-19 14:35:00,21.47,21.48,21.44,21.47,901100.0,14.1241,14.1307,14.1044,14.1241,901100.0
2010-07-19 14:40:00,21.47,21.5,21.45,21.49,580900.0,14.1241,14.1438,14.1109,14.1373,580900.0
2010-07-19 14:45:00,21.49,21.53,21.48,21.52,738900.0,14.1373,14.1636,14.1307,14.157,738900.0
2010-07-19 14:50:00,21.53,21.54,21.49,21.52,721100.0,14.1636,14.1702,14.1373,14.157,721100.0
2010-07-19 14:55:00,21.51,21.52,21.47,21.49,689400.0,14.1504,14.157,14.1241,14.1373,689400.0
2010-07-19 15:00:00,21.5,21.53,21.48,21.52,538400.0,14.1438,14.1636,14.1307,14.157,538400.0
2010-07-19 15:05:00,21.52,21.56,21.5,21.56,634500.0,14.157,14.1833,14.1438,14.1833,634500.0
2010-07-19 15:10:00,21.55,21.57,21.55,21.56,725700.0,14.1767,14.1899,14.1767,14.1833,725700.0
2010-07-19 15:15:00,21.57,21.58,21.53,21.55,743300.0,14.1899,14.1965,14.1636,14.1767,743300.0
2010-07-19 15:20:00,21.55,21.55,21.48,21.48,787400.0,14.1767,14.1767,14.1307,14.1307,787400.0
2010-07-19 15:25:00,21.48,21.49,21.44,21.45,1802300.0,14.1307,14.1373,14.1044,14.1109,1802300.0
2010-07-19 15:30:00,21.46,21.48,21.44,21.48,845800.0,14.1175,14.1307,14.1044,14.1307,845800.0
2010-07-19 15:35:00,21.48,21.52,21.45,21.47,1380400.0,14.1307,14.157,14.1109,14.1241,1380400.0
2010-07-19 15:40:00,21.47,21.54,21.45,21.53,824500.0,14.1241,14.1702,14.1109,14.1636,824500.0
2010-07-19 15:45:00,21.53,21.56,21.5,21.55,2316900.0,14.1636,14.1833,14.1438,14.1767,2316900.0
2010-07-19 15:50:00,21.55,21.57,21.51,21.53,1978200.0,14.1767,14.1899,14.1504,14.1636,1978200.0
2010-07-19 15:55:00,21.54,21.61,21.53,21.59,3401100.0,14.1702,14.2162,14.1636,14.203,3401100.0
2010-07-20 09:30:00,21.16,21.22,21.1,21.21,2887300.0,13.9202,13.9596,13.8807,13.9531,2887300.0
2010-07-20 09:35:00,21.19,21.22,21.1,21.14,2689900.0,13.9399,13.9596,13.8807,13.907,2689900.0
2010-07-20 09:40:00,21.14,21.18,21.13,21.18,1535400.0,13.907,13.9333,13.9004,13.9333,1535400.0
2010-07-20 09:45:00,21.18,21.18,21.12,21.16,1385300.0,13.9333,13.9333,13.8939,13.9202,1385300.0
2010-07-20 09:50:00,21.16,21.32,21.15,21.3,2423400.0,13.9202,14.0254,13.9136,14.0123,2423400.0
2010-07-20 09:55:00,21.31,21.35,21.25,21.25,1784400.0,14.0188,14.0452,13.9794,13.9794,1784400.0
2010-07-20 10:00:00,21.25,21.31,21.21,21.22,1487900.0,13.9794,14.0188,13.9531,13.9596,1487900.0
2010-07-20 10:05:00,21.21,21.25,21.19,21.2,1180000.0,13.9531,13.9794,13.9399,13.9465,1180000.0
2010-07-20 10:10:00,21.2,21.23,21.17,21.17,1974400.0,13.9465,13.9662,13.9267,13.9267,1974400.0
2010-07-20 10:15:00,21.17,21.3,21.17,21.28,991800.0,13.9267,14.0123,13.9267,13.9991,991800.0
2010-07-20 10:20:00,21.29,21.32,21.24,21.32,1580900.0,14.0057,14.0254,13.9728,14.0254,1580900.0
2010-07-20 10:25:00,21.32,21.32,21.27,21.28,623500.0,14.0254,14.0254,13.9925,13.9991,623500.0
2010-07-20 10:30:00,21.28,21.28,21.25,21.28,680200.0,13.9991,13.9991,13.9794,13.9991,680200.0
2010-07-20 10:35:00,21.28,21.37,21.27,21.34,1283100.0,13.9991,14.0583,13.9925,14.0386,1283100.0
2010-07-20 10:40:00,21.34,21.38,21.32,21.37,662900.0,14.0386,14.0649,14.0254,14.0583,662900.0
2010-07-20 10:45:00,21.36,21.39,21.33,21.36,837100.0,14.0517,14.0715,14.032,14.0517,837100.0
2010-07-20 10:50:00,21.37,21.38,21.31,21.31,826700.0,14.0583,14.0649,14.0188,14.0188,826700.0
2010-07-20 10:55:00,21.32,21.33,21.29,21.31,496300.0,14.0254,14.032,14.0057,14.0188,496300.0
2010-07-20 11:00:00,21.31,21.37,21.3,21.37,760800.0,14.0188,14.0583,14.0123,14.0583,760800.0
2010-07-20 11:05:00,21.36,21.38,21.32,21.37,833000.0,14.0517,14.0649,14.0254,14.0583,833000.0
2010-07-20 11:10:00,21.38,21.39,21.36,21.38,807900.0,14.0649,14.0715,14.0517,14.0649,807900.0
2010-07-20 11:15:00,21.37,21.41,21.37,21.41,914100.0,14.0583,14.0846,14.0583,14.0846,914100.0
2010-07-20 11:20:00,21.41,21.42,21.38,21.41,591900.0,14.0846,14.0912,14.0649,14.0846,591900.0
2010-07-20 11:25:00,21.4,21.44,21.4,21.42,397800.0,14.0781,14.1044,14.0781,14.0912,397800.0
2010-07-20 11:30:00,21.42,21.43,21.34,21.34,774500.0,14.0912,14.0978,14.0386,14.0386,774500.0
2010-07-20 11:35:00,21.34,21.36,21.3,21.3,502000.0,14.0386,14.0517,14.0123,14.0123,502000.0
2010-07-20 11:40:00,21.3,21.32,21.28,21.31,593300.0,14.0123,14.0254,13.9991,14.0188,593300.0
2010-07-20 11:45:00,21.31,21.35,21.28,21.35,761700.0,14.0188,14.0452,13.9991,14.0452,761700.0
2010-07-20 11:50:00,21.34,21.35,21.3,21.34,736400.0,14.0386,14.0452,14.0123,14.0386,736400.0
2010-07-20 11:55:00,21.35,21.38,21.34,21.36,406700.0,14.0452,14.0649,14.0386,14.0517,406700.0
2010-07-20 12:00:00,21.36,21.38,21.34,21.36,410800.0,14.0517,14.0649,14.0386,14.0517,410800.0
2010-07-20 12:05:00,21.36,21.41,21.35,21.39,408900.0,14.0517,14.0846,14.0452,14.0715,408900.0
2010-07-20 12:10:00,21.4,21.4,21.33,21.34,562100.0,14.0781,14.0781,14.032,14.0386,562100.0
2010-07-20 12:15:00,21.34,21.35,21.29,21.3,812700.0,14.0386,14.0452,14.0057,14.0123,812700.0
2010-07-20 12:20:00,21.3,21.32,21.29,21.31,356000.0,14.0123,14.0254,14.0057,14.0188,356000.0
2010-07-20 12:25:00,21.31,21.34,21.3,21.32,514200.0,14.0188,14.0386,14.0123,14.0254,514200.0
2010-07-20 12:30:00,21.32,21.37,21.32,21.36,303400.0,14.0254,14.0583,14.0254,14.0517,303400.0
2010-07-20 12:35:00,21.37,21.37,21.32,21.32,331400.0,14.0583,14.0583,14.0254,14.0254,331400.0
2010-07-20 12:40:00,21.32,21.33,21.3,21.32,227200.0,14.0254,14.032,14.0123,14.0254,227200.0
2010-07-20 12:45:00,21.31,21.36,21.31,21.34,529700.0,14.0188,14.0517,14.0188,14.0386,529700.0
2010-07-20 12:50:00,21.34,21.36,21.34,21.35,324400.0,14.0386,14.0517,14.0386,14.0452,324400.0
2010-07-20 12:55:00,21.35,21.37,21.35,21.36,166800.0,14.0452,14.0583,14.0452,14.0517,166800.0
2010-07-20 13:00:00,21.36,21.41,21.36,21.41,336500.0,14.0517,14.0846,14.0517,14.0846,336500.0
2010-07-20 13:05:00,21.41,21.41,21.39,21.39,349000.0,14.0846,14.0846,14.0715,14.0715,349000.0
2010-07-20 13:10:00,21.4,21.4,21.34,21.34,257600.0,14.0781,14.0781,14.0386,14.0386,257600.0
2010-07-20 13:15:00,21.34,21.37,21.34,21.37,272500.0,14.0386,14.0583,14.0386,14.0583,272500.0
2010-07-20 13:20:00,21.37,21.39,21.34,21.34,293700.0,14.0583,14.0715,14.0386,14.0386,293700.0
2010-07-20 13:25:00,21.34,21.37,21.34,21.37,122900.0,14.0386,14.0583,14.0386,14.0583,122900.0
2010-07-20 13:30:00,21.37,21.41,21.36,21.4,519800.0,14.0583,14.0846,14.0517,14.0781,519800.0
2010-07-20 13:35:00,21.4,21.46,21.39,21.46,1053600.0,14.0781,14.1175,14.0715,14.1175,1053600.0
2010-07-20 13:40:00,21.46,21.47,21.43,21.43,569900.0,14.1175,14.1241,14.0978,14.0978,569900.0
2010-07-20 13:45:00,21.44,21.46,21.43,21.44,379400.0,14.1044,14.1175,14.0978,14.1044,379400.0
2010-07-20 13:50:00,21.45,21.52,21.44,21.52,662100.0,14.1109,14.157,14.1044,14.157,662100.0
2010-07-20 13:55:00,21.52,21.59,21.51,21.58,1552000.0,14.157,14.203,14.1504,14.1965,1552000.0
2010-07-20 14:00:00,21.58,21.59,21.54,21.54,931400.0,14.1965,14.203,14.1702,14.1702,931400.0
2010-07-20 14:05:00,21.55,21.58,21.54,21.57,646000.0,14.1767,14.1965,14.1702,14.1899,646000.0
2010-07-20 14:10:00,21.58,21.58,21.55,21.56,1033100.0,14.1965,14.1965,14.1767,14.1833,1033100.0
2010-07-20 14:15:00,21.56,21.57,21.5,21.56,667600.0,14.1833,14.1899,14.1438,14.1833,667600.0
2010-07-20 14:20:00,21.56,21.57,21.45,21.52,804800.0,14.1833,14.1899,14.1109,14.157,804800.0
2010-07-20 14:25:00,21.53,21.56,21.52,21.55,510600.0,14.1636,14.1833,14.157,14.1767,510600.0
2010-07-20 14:30:00,21.56,21.58,21.55,21.58,617600.0,14.1833,14.1965,14.1767,14.1965,617600.0
2010-07-20 14:35:00,21.58,21.58,21.54,21.57,811200.0,14.1965,14.1965,14.1702,14.1899,811200.0
2010-07-20 14:40:00,21.56,21.58,21.54,21.56,530400.0,14.1833,14.1965,14.1702,14.1833,530400.0
2010-07-20 14:45:00,21.57,21.6,21.55,21.6,737300.0,14.1899,14.2096,14.1767,14.2096,737300.0
2010-07-20 14:50:00,21.6,21.63,21.59,21.61,673600.0,14.2096,14.2294,14.203,14.2162,673600.0
2010-07-20 14:55:00,21.61,21.62,21.55,21.56,655400.0,14.2162,14.2228,14.1767,14.1833,655400.0
2010-07-20 15:00:00,21.55,21.61,21.51,21.6,930500.0,14.1767,14.2162,14.1504,14.2096,930500.0
2010-07-20 15:05:00,21.6,21.6,21.54,21.58,1143300.0,14.2096,14.2096,14.1702,14.1965,1143300.0
2010-07-20 15:10:00,21.58,21.63,21.57,21.63,703000.0,14.1965,14.2294,14.1899,14.2294,703000.0
2010-07-20 15:15:00,21.63,21.64,21.61,21.61,858800.0,14.2294,14.2359,14.2162,14.2162,858800.0
2010-07-20 15:20:00,21.61,21.64,21.59,21.63,456400.0,14.2162,14.2359,14.203,14.2294,456400.0
2010-07-20 15:25:00,21.64,21.68,21.61,21.64,958100.0,14.2359,14.2623,14.2162,14.2359,958100.0
2010-07-20 15:30:00,21.65,21.73,21.64,21.68,1070400.0,14.2425,14.2951,14.2359,14.2623,1070400.0
2010-07-20 15:35:00,21.69,21.71,21.63,21.63,1400700.0,14.2688,14.282,14.2294,14.2294,1400700.0
2010-07-20 15:40:00,21.64,21.65,21.6,21.65,1322100.0,14.2359,14.2425,14.2096,14.2425,1322100.0
2010-07-20 15:45:00,21.65,21.67,21.62,21.67,1382500.0,14.2425,14.2557,14.2228,14.2557,1382500.0
2010-07-20 15:50:00,21.66,21.7,21.65,21.66,2290900.0,14.2491,14.2754,14.2425,14.2491,2290900.0
2010-07-20 15:55:00,21.65,21.66,21.64,21.65,2242700.0,14.2425,14.2491,14.2359,14.2425,2242700.0
2010-07-21 09:30:00,21.55,21.65,21.5,21.52,1573900.0,14.1767,14.2425,14.1438,14.157,1573900.0
2010-07-21 09:35:00,21.52,21.52,21.36,21.36,1669700.0,14.157,14.157,14.0517,14.0517,1669700.0
2010-07-21 09:40:00,21.37,21.44,21.34,21.39,1773900.0,14.0583,14.1044,14.0386,14.0715,1773900.0
2010-07-21 09:45:00,21.38,21.47,21.34,21.4,2113000.0,14.0649,14.1241,14.0386,14.0781,2113000.0
2010-07-21 09:50:00,21.4,21.42,21.3,21.33,1403500.0,14.0781,14.0912,14.0123,14.032,1403500.0
2010-07-21 09:55:00,21.33,21.37,21.29,21.34,966100.0,14.032,14.0583,14.0057,14.0386,966100.0
2010-07-21 10:00:00,21.34,21.34,21.27,21.32,1100000.0,14.0386,14.0386,13.9925,14.0254,1100000.0
2010-07-21 10:05:00,21.32,21.33,21.27,21.32,1200500.0,14.0254,14.032,13.9925,14.0254,1200500.0
2010-07-21 10:10:00,21.32,21.37,21.31,21.35,666900.0,14.0254,14.0583,14.0188,14.0452,666900.0
2010-07-21 10:15:00,21.34,21.38,21.34,21.35,846200.0,14.0386,14.0649,14.0386,14.0452,846200.0
2010-07-21 10:20:00,21.35,21.39,21.33,21.39,600900.0,14.0452,14.0715,14.032,14.0715,600900.0
2010-07-21 10:25:00,21.39,21.4,21.32,21.4,866300.0,14.0715,14.0781,14.0254,14.0781,866300.0
2010-07-21 10:30:00,21.39,21.41,21.35,21.4,1433400.0,14.0715,14.0846,14.0452,14.0781,1433400.0
2010-07-21 10:35:00,21.39,21.44,21.39,21.39,743700.0,14.0715,14.1044,14.0715,14.0715,743700.0
2010-07-21 10:40:00,21.4,21.42,21.38,21.4,563300.0,14.0781,14.0912,14.0649,14.0781,563300.0
2010-07-21 10:45:00,21.4,21.49,21.39,21.49,930700.0,14.0781,14.1373,14.0715,14.1373,930700.0
2010-07-21 10:50:00,21.49,21.5,21.47,21.49,605000.0,14.1373,14.1438,14.1241,14.1373,605000.0
2010-07-21 10:55:00,21.49,21.5,21.43,21.45,465600.0,14.1373,14.1438,14.0978,14.1109,465600.0
2010-07-21 11:00:00,21.44,21.47,21.35,21.46,799000.0,14.1044,14.1241,14.0452,14.1175,799000.0
2010-07-21 11:05:00,21.46,21.46,21.35,21.36,634800.0,14.1175,14.1175,14.0452,14.0517,634800.0
2010-07-21 11:10:00,21.36,21.37,21.32,21.32,1507700.0,14.0517,14.0583,14.0254,14.0254,1507700.0
2010-07-21 11:15:00,21.34,21.37,21.33,21.35,966700.0,14.0386,14.0583,14.032,14.0452,966700.0
2010-07-21 11:20:00,21.35,21.4,21.34,21.39,448800.0,14.0452,14.0781,14.0386,14.0715,448800.0
2010-07-21 11:25:00,21.38,21.4,21.37,21.37,236400.0,14.0649,14.0781,14.0583,14.0583,236400.0
2010-07-21 11:30:00,21.38,21.38,21.35,21.35,558800.0,14.0649,14.0649,14.0452,14.0452,558800.0
2010-07-21 11:35:00,21.36,21.41,21.34,21.4,271500.0,14.0517,14.0846,14.0386,14.0781,271500.0
2010-07-21 11:40:00,21.4,21.43,21.39,21.41,543600.0,14.0781,14.0978,14.0715,14.0846,543600.0
2010-07-21 11:45:00,21.4,21.43,21.4,21.42,617400.0,14.0781,14.0978,14.0781,14.0912,617400.0
2010-07-21 11:50:00,21.42,21.47,21.38,21.47,603700.0,14.0912,14.1241,14.0649,14.1241,603700.0
2010-07-21 11:55:00,21.46,21.49,21.46,21.49,373400.0,14.1175,14.1373,14.1175,14.1373,373400.0
2010-07-21 12:00:00,21.48,21.5,21.45,21.45,455600.0,14.1307,14.1438,14.1109,14.1109,455600.0
2010-07-21 12:05:00,21.45,21.49,21.45,21.46,438600.0,14.1109,14.1373,14.1109,14.1175,438600.0
2010-07-21 12:10:00,21.46,21.48,21.44,21.46,434000.0,14.1175,14.1307,14.1044,14.1175,434000.0
2010-07-21 12:15:00,21.46,21.49,21.45,21.46,370200.0,14.1175,14.1373,14.1109,14.1175,370200.0
2010-07-21 12:20:00,21.46,21.48,21.45,21.47,289400.0,14.1175,14.1307,14.1109,14.1241,289400.0
2010-07-21 12:25:00,21.47,21.5,21.47,21.49,353300.0,14.1241,14.1438,14.1241,14.1373,353300.0
2010-07-21 12:30:00,21.49,21.53,21.48,21.53,382000.0,14.1373,14.1636,14.1307,14.1636,382000.0
2010-07-21 12:35:00,21.53,21.57,21.53,21.56,530900.0,14.1636,14.1899,14.1636,14.1833,530900.0
2010-07-21 12:40:00,21.56,21.59,21.54,21.55,640900.0,14.1833,14.203,14.1702,14.1767,640900.0
2010-07-21 12:45:00,21.55,21.55,21.52,21.52,352500.0,14.1767,14.1767,14.157,14.157,352500.0
2010-07-21 12:50:00,21.52,21.53,21.46,21.46,435400.0,14.157,14.1636,14.1175,14.1175,435400.0
2010-07-21 12:55:00,21.47,21.47,21.43,21.46,389500.0,14.1241,14.1241,14.0978,14.1175,389500.0
2010-07-21 13:00:00,21.45,21.49,21.45,21.49,235600.0,14.1109,14.1373,14.1109,14.1373,235600.0
2010-07-21 13:05:00,21.48,21.51,21.48,21.5,228100.0,14.1307,14.1504,14.1307,14.1438,228100.0
2010-07-21 13:10:00,21.51,21.54,21.49,21.53,348300.0,14.1504,14.1702,14.1373,14.1636,348300.0
2010-07-21 13:15:00,21.53,21.54,21.51,21.52,234600.0,14.1636,14.1702,14.1504,14.157,234600.0
2010-07-21 13:20:00,21.51,21.55,21.51,21.52,491900.0,14.1504,14.1767,14.1504,14.157,491900.0
2010-07-21 13:25:00,21.53,21.55,21.51,21.54,423500.0,14.1636,14.1767,14.1504,14.1702,423500.0
2010-07-21 13:30:00,21.55,21.59,21.55,21.58,285400.0,14.1767,14.203,14.1767,14.1965,285400.0
2010-07-21 13:35:00,21.58,21.59,21.54,21.54,356700.0,14.1965,14.203,14.1702,14.1702,356700.0
2010-07-21 13:40:00,21.55,21.55,21.5,21.52,1454300.0,14.1767,14.1767,14.1438,14.157,1454300.0
2010-07-21 13:45:00,21.51,21.55,21.51,21.55,309800.0,14.1504,14.1767,14.1504,14.1767,309800.0
2010-07-21 13:50:00,21.54,21.61,21.54,21.6,318700.0,14.1702,14.2162,14.1702,14.2096,318700.0
2010-07-21 13:55:00,21.6,21.64,21.59,21.59,538300.0,14.2096,14.2359,14.203,14.203,538300.0
2010-07-21 14:00:00,21.59,21.6,21.45,21.53,1028700.0,14.203,14.2096,14.1109,14.1636,1028700.0
2010-07-21 14:05:00,21.53,21.53,21.46,21.47,931000.0,14.1636,14.1636,14.1175,14.1241,931000.0
2010-07-21 14:10:00,21.47,21.48,21.33,21.39,2255300.0,14.1241,14.1307,14.032,14.0715,2255300.0
2010-07-21 14:15:00,21.39,21.42,21.33,21.37,1715200.0,14.0715,14.0912,14.032,14.0583,1715200.0
2010-07-21 14:20:00,21.37,21.41,21.33,21.39,1845900.0,14.0583,14.0846,14.032,14.0715,1845900.0
2010-07-21 14:25:00,21.39,21.41,21.36,21.39,1403900.0,14.0715,14.0846,14.0517,14.0715,1403900.0
2010-07-21 14:30:00,21.39,21.4,21.24,21.25,3083000.0,14.0715,14.0781,13.9728,13.9794,3083000.0
2010-07-21 14:35:00,21.25,21.32,21.25,21.3,1321200.0,13.9794,14.0254,13.9794,14.0123,1321200.0
2010-07-21 14:40:00,21.3,21.37,21.29,21.34,470700.0,14.0123,14.0583,14.0057,14.0386,470700.0
2010-07-21 14:45:00,21.34,21.36,21.28,21.31,823200.0,14.0386,14.0517,13.9991,14.0188,823200.0
2010-07-21 14:50:00,21.31,21.34,21.22,21.25,1162200.0,14.0188,14.0386,13.9596,13.9794,1162200.0
2010-07-21 14:55:00,21.25,21.27,21.2,21.23,882900.0,13.9794,13.9925,13.9465,13.9662,882900.0
2010-07-21 15:00:00,21.24,21.24,21.2,21.22,411300.0,13.9728,13.9728,13.9465,13.9596,411300.0
2010-07-21 15:05:00,21.22,21.3,21.21,21.28,695200.0,13.9596,14.0123,13.9531,13.9991,695200.0
2010-07-21 15:10:00,21.28,21.29,21.24,21.29,724300.0,13.9991,14.0057,13.9728,14.0057,724300.0
2010-07-21 15:15:00,21.29,21.35,21.23,21.24,1492600.0,14.0057,14.0452,13.9662,13.9728,1492600.0
2010-07-21 15:20:00,21.24,21.28,21.22,21.25,1059700.0,13.9728,13.9991,13.9596,13.9794,1059700.0
2010-07-21 15:25:00,21.26,21.27,21.23,21.25,879400.0,13.986,13.9925,13.9662,13.9794,879400.0
2010-07-21 15:30:00,21.24,21.3,21.23,21.27,598300.0,13.9728,14.0123,13.9662,13.9925,598300.0
2010-07-21 15:35:00,21.27,21.28,21.23,21.25,817400.0,13.9925,13.9991,13.9662,13.9794,817400.0
2010-07-21 15:40:00,21.25,21.25,21.18,21.22,1197200.0,13.9794,13.9794,13.9333,13.9596,1197200.0
2010-07-21 15:45:00,21.22,21.27,21.2,21.25,1477200.0,13.9596,13.9925,13.9465,13.9794,1477200.0
2010-07-21 15:50:00,21.26,21.28,21.23,21.25,2037500.0,13.986,13.9991,13.9662,13.9794,2037500.0
2010-07-21 15:55:00,21.25,21.27,21.19,21.26,2810400.0,13.9794,13.9925,13.9399,13.986,2810400.0
2010-07-22 09:30:00,21.34,21.51,21.34,21.47,2478300.0,14.0386,14.1504,14.0386,14.1241,2478300.0
2010-07-22 09:35:00,21.46,21.5,21.4,21.45,1308300.0,14.1175,14.1438,14.0781,14.1109,1308300.0
2010-07-22 09:40:00,21.45,21.52,21.44,21.51,1843800.0,14.1109,14.157,14.1044,14.1504,1843800.0
2010-07-22 09:45:00,21.52,21.57,21.49,21.53,1653300.0,14.157,14.1899,14.1373,14.1636,1653300.0
2010-07-22 09:50:00,21.53,21.54,21.5,21.51,948700.0,14.1636,14.1702,14.1438,14.1504,948700.0
2010-07-22 09:55:00,21.51,21.58,21.47,21.57,1343800.0,14.1504,14.1965,14.1241,14.1899,1343800.0
2010-07-22 10:00:00,21.57,21.74,21.56,21.73,2073600.0,14.1899,14.3017,14.1833,14.2951,2073600.0
2010-07-22 10:05:00,21.73,21.79,21.72,21.78,2445500.0,14.2951,14.3346,14.2886,14.328,2445500.0
2010-07-22 10:10:00,21.78,21.83,21.75,21.82,1634200.0,14.328,14.3609,14.3083,14.3544,1634200.0
2010-07-22 10:15:00,21.83,21.85,21.72,21.74,1394400.0,14.3609,14.3741,14.2886,14.3017,1394400.0
2010-07-22 10:20:00,21.73,21.77,21.73,21.74,755800.0,14.2951,14.3215,14.2951,14.3017,755800.0
2010-07-22 10:25:00,21.74,21.78,21.73,21.77,850400.0,14.3017,14.328,14.2951,14.3215,850400.0
2010-07-22 10:30:00,21.78,21.8,21.75,21.78,819300.0,14.328,14.3412,14.3083,14.328,819300.0
2010-07-22 10:35:00,21.78,21.8,21.76,21.77,1228100.0,14.328,14.3412,14.3149,14.3215,1228100.0
2010-07-22 10:40:00,21.77,21.82,21.76,21.77,1885500.0,14.3215,14.3544,14.3149,14.3215,1885500.0
2010-07-22 10:45:00,21.76,21.79,21.76,21.78,1418900.0,14.3149,14.3346,14.3149,14.328,1418900.0
2010-07-22 10:50:00,21.78,21.86,21.77,21.85,1582100.0,14.328,14.3807,14.3215,14.3741,1582100.0
2010-07-22 10:55:00,21.85,21.89,21.84,21.86,1659800.0,14.3741,14.4004,14.3675,14.3807,1659800.0
2010-07-22 11:00:00,21.86,21.88,21.84,21.85,941000.0,14.3807,14.3938,14.3675,14.3741,941000.0
2010-07-22 11:05:00,21.85,21.87,21.84,21.85,621100.0,14.3741,14.3872,14.3675,14.3741,621100.0
2010-07-22 11:10:00,21.84,21.9,21.83,21.9,1053800.0,14.3675,14.407,14.3609,14.407,1053800.0
2010-07-22 11:15:00,21.9,21.94,21.88,21.92,1236800.0,14.407,14.4333,14.3938,14.4201,1236800.0
2010-07-22 11:20:00,21.92,21.96,21.92,21.95,1531700.0,14.4201,14.4465,14.4201,14.4399,1531700.0
2010-07-22 11:25:00,21.95,21.98,21.93,21.94,1303000.0,14.4399,14.4596,14.4267,14.4333,1303000.0
2010-07-22 11:30:00,21.94,21.94,21.86,21.87,692100.0,14.4333,14.4333,14.3807,14.3872,692100.0
2010-07-22 11:35:00,21.88,21.88,21.77,21.79,889400.0,14.3938,14.3938,14.3215,14.3346,889400.0
2010-07-22 11:40:00,21.79,21.82,21.78,21.8,431300.0,14.3346,14.3544,14.328,14.3412,431300.0
2010-07-22 11:45:00,21.8,21.81,21.78,21.79,564400.0,14.3412,14.3478,14.328,14.3346,564400.0
2010-07-22 11:50:00,21.78,21.8,21.74,21.74,506500.0,14.328,14.3412,14.3017,14.3017,506500.0
2010-07-22 11:55:00,21.74,21.78,21.74,21.77,429500.0,14.3017,14.328,14.3017,14.3215,429500.0
2010-07-22 12:00:00,21.78,21.78,21.69,21.69,1632800.0,14.328,14.328,14.2688,14.2688,1632800.0
2010-07-22 12:05:00,21.7,21.7,21.65,21.68,1060100.0,14.2754,14.2754,14.2425,14.2623,1060100.0
2010-07-22 12:10:00,21.68,21.7,21.67,21.67,359900.0,14.2623,14.2754,14.2557,14.2557,359900.0
2010-07-22 12:15:00,21.68,21.71,21.67,21.7,398400.0,14.2623,14.282,14.2557,14.2754,398400.0
2010-07-22 12:20:00,21.71,21.74,21.69,21.74,494000.0,14.282,14.3017,14.2688,14.3017,494000.0
2010-07-22 12:25:00,21.73,21.74,21.71,21.74,388400.0,14.2951,14.3017,14.282,14.3017,388400.0
2010-07-22 12:30:00,21.74,21.74,21.71,21.73,384600.0,14.3017,14.3017,14.282,14.2951,384600.0
2010-07-22 12:35:00,21.73,21.73,21.69,21.72,270200.0,14.2951,14.2951,14.2688,14.2886,270200.0
2010-07-22 12:40:00,21.72,21.72,21.7,21.7,179800.0,14.2886,14.2886,14.2754,14.2754,179800.0
2010-07-22 12:45:00,21.7,21.72,21.7,21.71,233400.0,14.2754,14.2886,14.2754,14.282,233400.0
2010-07-22 12:50:00,21.72,21.72,21.7,21.72,342300.0,14.2886,14.2886,14.2754,14.2886,342300.0
2010-07-22 12:55:00,21.72,21.75,21.71,21.75,769200.0,14.2886,14.3083,14.282,14.3083,769200.0
2010-07-22 13:00:00,21.75,21.78,21.74,21.76,416500.0,14.3083,14.328,14.3017,14.3149,416500.0
2010-07-22 13:05:00,21.76,21.77,21.75,21.76,119600.0,14.3149,14.3215,14.3083,14.3149,119600.0
2010-07-22 13:10:00,21.77,21.78,21.75,21.76,498900.0,14.3215,14.328,14.3083,14.3149,498900.0
2010-07-22 13:15:00,21.77,21.79,21.76,21.79,294400.0,14.3215,14.3346,14.3149,14.3346,294400.0
2010-07-22 13:20:00,21.79,21.79,21.77,21.77,250100.0,14.3346,14.3346,14.3215,14.3215,250100.0
2010-07-22 13:25:00,21.77,21.8,21.77,21.78,327600.0,14.3215,14.3412,14.3215,14.328,327600.0
2010-07-22 13:30:00,21.77,21.79,21.75,21.77,339400.0,14.3215,14.3346,14.3083,14.3215,339400.0
2010-07-22 13:35:00,21.77,21.78,21.77,21.77,103000.0,14.3215,14.328,14.3215,14.3215,103000.0
2010-07-22 13:40:00,21.77,21.78,21.74,21.75,386700.0,14.3215,14.328,14.3017,14.3083,386700.0
2010-07-22 13:45:00,21.76,21.77,21.74,21.75,230000.0,14.3149,14.3215,14.3017,14.3083,230000.0
2010-07-22 13:50:00,21.75,21.77,21.72,21.72,265300.0,14.3083,14.3215,14.2886,14.2886,265300.0
2010-07-22 13:55:00,21.73,21.73,21.71,21.71,259000.0,14.2951,14.2951,14.282,14.282,259000.0
2010-07-22 14:00:00,21.72,21.74,21.71,21.74,304200.0,14.2886,14.3017,14.282,14.3017,304200.0
2010-07-22 14:05:00,21.74,21.76,21.73,21.75,240500.0,14.3017,14.3149,14.2951,14.3083,240500.0
2010-07-22 14:10:00,21.75,21.78,21.73,21.76,285700.0,14.3083,14.328,14.2951,14.3149,285700.0
2010-07-22 14:15:00,21.76,21.79,21.75,21.75,269800.0,14.3149,14.3346,14.3083,14.3083,269800.0
2010-07-22 14:20:00,21.75,21.77,21.74,21.75,163400.0,14.3083,14.3215,14.3017,14.3083,163400.0
2010-07-22 14:25:00,21.75,21.8,21.74,21.78,375900.0,14.3083,14.3412,14.3017,14.328,375900.0
2010-07-22 14:30:00,21.78,21.8,21.75,21.77,411400.0,14.328,14.3412,14.3083,14.3215,411400.0
2010-07-22 14:35:00,21.76,21.78,21.72,21.73,916400.0,14.3149,14.328,14.2886,14.2951,916400.0
2010-07-22 14:40:00,21.72,21.73,21.68,21.68,1142300.0,14.2886,14.2951,14.2623,14.2623,1142300.0
2010-07-22 14:45:00,21.69,21.76,21.68,21.75,598200.0,14.2688,14.3149,14.2623,14.3083,598200.0
2010-07-22 14:50:00,21.76,21.78,21.75,21.77,611500.0,14.3149,14.328,14.3083,14.3215,611500.0
2010-07-22 14:55:00,21.78,21.8,21.77,21.8,330700.0,14.328,14.3412,14.3215,14.3412,330700.0
2010-07-22 15:00:00,21.8,21.8,21.79,21.8,189700.0,14.3412,14.3412,14.3346,14.3412,189700.0
2010-07-22 15:05:00,21.79,21.8,21.76,21.77,445000.0,14.3346,14.3412,14.3149,14.3215,445000.0
2010-07-22 15:10:00,21.77,21.8,21.76,21.78,748100.0,14.3215,14.3412,14.3149,14.328,748100.0
2010-07-22 15:15:00,21.78,21.85,21.78,21.84,849100.0,14.328,14.3741,14.328,14.3675,849100.0
2010-07-22 15:20:00,21.85,21.85,21.82,21.82,553300.0,14.3741,14.3741,14.3544,14.3544,553300.0
2010-07-22 15:25:00,21.82,21.84,21.79,21.79,1257400.0,14.3544,14.3675,14.3346,14.3346,1257400.0
2010-07-22 15:30:00,21.8,21.8,21.76,21.78,865500.0,14.3412,14.3412,14.3149,14.328,865500.0
2010-07-22 15:35:00,21.77,21.78,21.65,21.7,1983200.0,14.3215,14.328,14.2425,14.2754,1983200.0
2010-07-22 15:40:00,21.7,21.75,21.67,21.75,1628000.0,14.2754,14.3083,14.2557,14.3083,1628000.0
2010-07-22 15:45:00,21.74,21.76,21.69,21.75,2011000.0,14.3017,14.3149,14.2688,14.3083,2011000.0
2010-07-22 15:50:00,21.74,21.77,21.71,21.71,1559600.0,14.3017,14.3215,14.282,14.282,1559600.0
2010-07-22 15:55:00,21.71,21.79,21.71,21.79,3243200.0,14.282,14.3346,14.282,14.3346,3243200.0
2010-07-23 09:30:00,21.64,21.66,21.52,21.53,1865700.0,14.2359,14.2491,14.157,14.1636,1865700.0
2010-07-23 09:35:00,21.52,21.59,21.51,21.59,1134200.0,14.157,14.203,14.1504,14.203,1134200.0
2010-07-23 09:40:00,21.59,21.66,21.55,21.6,1245000.0,14.203,14.2491,14.1767,14.2096,1245000.0
2010-07-23 09:45:00,21.6,21.61,21.54,21.55,722100.0,14.2096,14.2162,14.1702,14.1767,722100.0
2010-07-23 09:50:00,21.55,21.56,21.48,21.55,1141300.0,14.1767,14.1833,14.1307,14.1767,1141300.0
2010-07-23 09:55:00,21.55,21.59,21.48,21.49,760200.0,14.1767,14.203,14.1307,14.1373,760200.0
2010-07-23 10:00:00,21.49,21.53,21.47,21.48,1082200.0,14.1373,14.1636,14.1241,14.1307,1082200.0
2010-07-23 10:05:00,21.47,21.55,21.47,21.55,594100.0,14.1241,14.1767,14.1241,14.1767,594100.0
2010-07-23 10:10:00,21.55,21.57,21.51,21.57,1005800.0,14.1767,14.1899,14.1504,14.1899,1005800.0
2010-07-23 10:15:00,21.57,21.57,21.54,21.56,589400.0,14.1899,14.1899,14.1702,14.1833,589400.0
2010-07-23 10:20:00,21.56,21.59,21.54,21.57,695200.0,14.1833,14.203,14.1702,14.1899,695200.0
2010-07-23 10:25:00,21.57,21.6,21.56,21.59,788300.0,14.1899,14.2096,14.1833,14.203,788300.0
2010-07-23 10:30:00,21.59,21.6,21.56,21.59,825900.0,14.203,14.2096,14.1833,14.203,825900.0
2010-07-23 10:35:00,21.58,21.59,21.55,21.58,507000.0,14.1965,14.203,14.1767,14.1965,507000.0
2010-07-23 10:40:00,21.58,21.61,21.55,21.59,1057000.0,14.1965,14.2162,14.1767,14.203,1057000.0
2010-07-23 10:45:00,21.59,21.62,21.58,21.62,1033000.0,14.203,14.2228,14.1965,14.2228,1033000.0
2010-07-23 10:50:00,21.61,21.63,21.57,21.58,914900.0,14.2162,14.2294,14.1899,14.1965,914900.0
2010-07-23 10:55:00,21.58,21.58,21.53,21.53,951100.0,14.1965,14.1965,14.1636,14.1636,951100.0
2010-07-23 11:00:00,21.53,21.57,21.53,21.56,610100.0,14.1636,14.1899,14.1636,14.1833,610100.0
2010-07-23 11:05:00,21.56,21.58,21.55,21.55,347900.0,14.1833,14.1965,14.1767,14.1767,347900.0
2010-07-23 11:10:00,21.55,21.58,21.52,21.53,378900.0,14.1767,14.1965,14.157,14.1636,378900.0
2010-07-23 11:15:00,21.54,21.54,21.5,21.51,358400.0,14.1702,14.1702,14.1438,14.1504,358400.0
2010-07-23 11:20:00,21.52,21.54,21.48,21.51,617700.0,14.157,14.1702,14.1307,14.1504,617700.0
2010-07-23 11:25:00,21.51,21.57,21.5,21.57,323000.0,14.1504,14.1899,14.1438,14.1899,323000.0
2010-07-23 11:30:00,21.56,21.57,21.49,21.5,599000.0,14.1833,14.1899,14.1373,14.1438,599000.0
2010-07-23 11:35:00,21.5,21.53,21.5,21.5,274300.0,14.1438,14.1636,14.1438,14.1438,274300.0
2010-07-23 11:40:00,21.51,21.52,21.48,21.48,197300.0,14.1504,14.157,14.1307,14.1307,197300.0
2010-07-23 11:45:00,21.49,21.54,21.48,21.54,611400.0,14.1373,14.1702,14.1307,14.1702,611400.0
2010-07-23 11:50:00,21.54,21.57,21.53,21.57,357500.0,14.1702,14.1899,14.1636,14.1899,357500.0
2010-07-23 11:55:00,21.56,21.58,21.52,21.54,387400.0,14.1833,14.1965,14.157,14.1702,387400.0
2010-07-23 12:00:00,21.55,21.63,21.49,21.5,1077100.0,14.1767,14.2294,14.1373,14.1438,1077100.0
2010-07-23 12:05:00,21.5,21.55,21.5,21.52,2875100.0,14.1438,14.1767,14.1438,14.157,2875100.0
2010-07-23 12:10:00,21.51,21.52,21.45,21.5,785500.0,14.1504,14.157,14.1109,14.1438,785500.0
2010-07-23 12:15:00,21.5,21.53,21.47,21.52,1031500.0,14.1438,14.1636,14.1241,14.157,1031500.0
2010-07-23 12:20:00,21.53,21.53,21.46,21.47,908200.0,14.1636,14.1636,14.1175,14.1241,908200.0
2010-07-23 12:25:00,21.46,21.49,21.46,21.46,468300.0,14.1175,14.1373,14.1175,14.1175,468300.0
2010-07-23 12:30:00,21.46,21.47,21.4,21.47,910600.0,14.1175,14.1241,14.0781,14.1241,910600.0
2010-07-23 12:35:00,21.47,21.47,21.42,21.44,722500.0,14.1241,14.1241,14.0912,14.1044,722500.0
2010-07-23 12:40:00,21.44,21.44,21.35,21.36,1112800.0,14.1044,14.1044,14.0452,14.0517,1112800.0
2010-07-23 12:45:00,21.37,21.39,21.33,21.39,1255000.0,14.0583,14.0715,14.032,14.0715,1255000.0
2010-07-23 12:50:00,21.38,21.42,21.38,21.42,348600.0,14.0649,14.0912,14.0649,14.0912,348600.0
2010-07-23 12:55:00,21.42,21.49,21.41,21.48,757600.0,14.0912,14.1373,14.0846,14.1307,757600.0
2010-07-23 13:00:00,21.48,21.48,21.41,21.41,825700.0,14.1307,14.1307,14.0846,14.0846,825700.0
2010-07-23 13:05:00,21.41,21.46,21.39,21.44,1757200.0,14.0846,14.1175,14.0715,14.1044,1757200.0
2010-07-23 13:10:00,21.44,21.5,21.43,21.5,360500.0,14.1044,14.1438,14.0978,14.1438,360500.0
2010-07-23 13:15:00,21.49,21.53,21.48,21.51,475200.0,14.1373,14.1636,14.1307,14.1504,475200.0
2010-07-23 13:20:00,21.51,21.57,21.5,21.57,496700.0,14.1504,14.1899,14.1438,14.1899,496700.0
2010-07-23 13:25:00,21.57,21.64,21.56,21.64,1304400.0,14.1899,14.2359,14.1833,14.2359,1304400.0
2010-07-23 13:30:00,21.63,21.69,21.62,21.65,1137800.0,14.2294,14.2688,14.2228,14.2425,1137800.0
2010-07-23 13:35:00,21.65,21.67,21.63,21.63,436100.0,14.2425,14.2557,14.2294,14.2294,436100.0
2010-07-23 13:40:00,21.64,21.65,21.61,21.62,388800.0,14.2359,14.2425,14.2162,14.2228,388800.0
2010-07-23 13:45:00,21.63,21.66,21.62,21.65,266200.0,14.2294,14.2491,14.2228,14.2425,266200.0
2010-07-23 13:50:00,21.66,21.71,21.64,21.69,587400.0,14.2491,14.282,14.2359,14.2688,587400.0
2010-07-23 13:55:00,21.69,21.69,21.65,21.65,285100.0,14.2688,14.2688,14.2425,14.2425,285100.0
2010-07-23 14:00:00,21.66,21.7,21.64,21.7,511800.0,14.2491,14.2754,14.2359,14.2754,511800.0
2010-07-23 14:05:00,21.7,21.72,21.69,21.71,510300.0,14.2754,14.2886,14.2688,14.282,510300.0
2010-07-23 14:10:00,21.7,21.71,21.65,21.66,382700.0,14.2754,14.282,14.2425,14.2491,382700.0
2010-07-23 14:15:00,21.66,21.69,21.65,21.68,590000.0,14.2491,14.2688,14.2425,14.2623,590000.0
2010-07-23 14:20:00,21.68,21.68,21.61,21.62,834200.0,14.2623,14.2623,14.2162,14.2228,834200.0
2010-07-23 14:25:00,21.62,21.63,21.58,21.63,450800.0,14.2228,14.2294,14.1965,14.2294,450800.0
2010-07-23 14:30:00,21.63,21.63,21.59,21.6,1291000.0,14.2294,14.2294,14.203,14.2096,1291000.0
2010-07-23 14:35:00,21.6,21.61,21.57,21.59,379200.0,14.2096,14.2162,14.1899,14.203,379200.0
2010-07-23 14:40:00,21.59,21.64,21.58,21.64,255000.0,14.203,14.2359,14.1965,14.2359,255000.0
2010-07-23 14:45:00,21.63,21.65,21.63,21.65,219200.0,14.2294,14.2425,14.2294,14.2425,219200.0
2010-07-23 14:50:00,21.65,21.67,21.64,21.67,431300.0,14.2425,14.2557,14.2359,14.2557,431300.0
2010-07-23 14:55:00,21.67,21.7,21.64,21.65,763700.0,14.2557,14.2754,14.2359,14.2425,763700.0
2010-07-23 15:00:00,21.66,21.69,21.65,21.68,705700.0,14.2491,14.2688,14.2425,14.2623,705700.0
2010-07-23 15:05:00,21.68,21.7,21.67,21.69,274900.0,14.2623,14.2754,14.2557,14.2688,274900.0
2010-07-23 15:10:00,21.7,21.7,21.65,21.66,459100.0,14.2754,14.2754,14.2425,14.2491,459100.0
2010-07-23 15:15:00,21.66,21.67,21.62,21.67,458900.0,14.2491,14.2557,14.2228,14.2557,458900.0
2010-07-23 15:20:00,21.67,21.68,21.65,21.68,270400.0,14.2557,14.2623,14.2425,14.2623,270400.0
2010-07-23 15:25:00,21.68,21.7,21.63,21.64,798700.0,14.2623,14.2754,14.2294,14.2359,798700.0
2010-07-23 15:30:00,21.64,21.69,21.62,21.67,483500.0,14.2359,14.2688,14.2228,14.2557,483500.0
2010-07-23 15:35:00,21.68,21.69,21.6,21.62,713000.0,14.2623,14.2688,14.2096,14.2228,713000.0
2010-07-23 15:40:00,21.61,21.63,21.52,21.58,1345700.0,14.2162,14.2294,14.157,14.1965,1345700.0
2010-07-23 15:45:00,21.57,21.62,21.57,21.61,1078800.0,14.1899,14.2228,14.1899,14.2162,1078800.0
2010-07-23 15:50:00,21.61,21.66,21.6,21.64,755000.0,14.2162,14.2491,14.2096,14.2359,755000.0
2010-07-23 15:55:00,21.64,21.69,21.63,21.69,2864200.0,14.2359,14.2688,14.2294,14.2688,2864200.0
2010-07-26 09:30:00,21.66,21.7,21.47,21.48,1138400.0,14.2491,14.2754,14.1241,14.1307,1138400.0
2010-07-26 09:35:00,21.49,21.51,21.45,21.48,1287900.0,14.1373,14.1504,14.1109,14.1307,1287900.0
2010-07-26 09:40:00,21.47,21.52,21.41,21.49,1063300.0,14.1241,14.157,14.0846,14.1373,1063300.0
2010-07-26 09:45:00,21.49,21.55,21.48,21.49,1059200.0,14.1373,14.1767,14.1307,14.1373,1059200.0
2010-07-26 09:50:00,21.49,21.53,21.45,21.53,712600.0,14.1373,14.1636,14.1109,14.1636,712600.0
2010-07-26 09:55:00,21.52,21.59,21.52,21.58,991100.0,14.157,14.203,14.157,14.1965,991100.0
2010-07-26 10:00:00,21.58,21.67,21.58,21.61,1132500.0,14.1965,14.2557,14.1965,14.2162,1132500.0
2010-07-26 10:05:00,21.61,21.62,21.53,21.56,729000.0,14.2162,14.2228,14.1636,14.1833,729000.0
2010-07-26 10:10:00,21.57,21.63,21.56,21.61,652500.0,14.1899,14.2294,14.1833,14.2162,652500.0
2010-07-26 10:15:00,21.62,21.65,21.59,21.6,591700.0,14.2228,14.2425,14.203,14.2096,591700.0
2010-07-26 10:20:00,21.6,21.61,21.56,21.6,564000.0,14.2096,14.2162,14.1833,14.2096,564000.0
2010-07-26 10:25:00,21.6,21.62,21.58,21.61,430000.0,14.2096,14.2228,14.1965,14.2162,430000.0
2010-07-26 10:30:00,21.62,21.63,21.55,21.58,863600.0,14.2228,14.2294,14.1767,14.1965,863600.0
2010-07-26 10:35:00,21.59,21.64,21.59,21.63,675400.0,14.203,14.2359,14.203,14.2294,675400.0
2010-07-26 10:40:00,21.64,21.65,21.59,21.61,441800.0,14.2359,14.2425,14.203,14.2162,441800.0
2010-07-26 10:45:00,21.6,21.63,21.58,21.62,598800.0,14.2096,14.2294,14.1965,14.2228,598800.0
2010-07-26 10:50:00,21.61,21.63,21.58,21.59,492000.0,14.2162,14.2294,14.1965,14.203,492000.0
2010-07-26 10:55:00,21.59,21.62,21.59,21.62,450300.0,14.203,14.2228,14.203,14.2228,450300.0
2010-07-26 11:00:00,21.61,21.65,21.61,21.62,539000.0,14.2162,14.2425,14.2162,14.2228,539000.0
2010-07-26 11:05:00,21.61,21.67,21.61,21.65,529300.0,14.2162,14.2557,14.2162,14.2425,529300.0
2010-07-26 11:10:00,21.66,21.68,21.65,21.67,541300.0,14.2491,14.2623,14.2425,14.2557,541300.0
2010-07-26 11:15:00,21.68,21.74,21.67,21.73,546600.0,14.2623,14.3017,14.2557,14.2951,546600.0
2010-07-26 11:20:00,21.72,21.73,21.64,21.68,974000.0,14.2886,14.2951,14.2359,14.2623,974000.0
2010-07-26 11:25:00,21.68,21.7,21.67,21.68,341200.0,14.2623,14.2754,14.2557,14.2623,341200.0
2010-07-26 11:30:00,21.69,21.69,21.65,21.66,802400.0,14.2688,14.2688,14.2425,14.2491,802400.0
2010-07-26 11:35:00,21.66,21.66,21.65,21.65,234400.0,14.2491,14.2491,14.2425,14.2425,234400.0
2010-07-26 11:40:00,21.65,21.66,21.65,21.66,360300.0,14.2425,14.2491,14.2425,14.2491,360300.0
2010-07-26 11:45:00,21.66,21.66,21.62,21.64,995000.0,14.2491,14.2491,14.2228,14.2359,995000.0
2010-07-26 11:50:00,21.64,21.65,21.63,21.65,351200.0,14.2359,14.2425,14.2294,14.2425,351200.0
2010-07-26 11:55:00,21.65,21.66,21.6,21.6,596100.0,14.2425,14.2491,14.2096,14.2096,596100.0
2010-07-26 12:00:00,21.6,21.62,21.6,21.61,413100.0,14.2096,14.2228,14.2096,14.2162,413100.0
2010-07-26 12:05:00,21.6,21.63,21.59,21.6,751400.0,14.2096,14.2294,14.203,14.2096,751400.0
2010-07-26 12:10:00,21.6,21.62,21.56,21.57,533100.0,14.2096,14.2228,14.1833,14.1899,533100.0
2010-07-26 12:15:00,21.57,21.57,21.55,21.56,720600.0,14.1899,14.1899,14.1767,14.1833,720600.0
2010-07-26 12:20:00,21.57,21.59,21.56,21.58,308100.0,14.1899,14.203,14.1833,14.1965,308100.0
2010-07-26 12:25:00,21.59,21.62,21.58,21.61,328300.0,14.203,14.2228,14.1965,14.2162,328300.0
2010-07-26 12:30:00,21.62,21.62,21.55,21.56,483900.0,14.2228,14.2228,14.1767,14.1833,483900.0
2010-07-26 12:35:00,21.56,21.59,21.55,21.57,319500.0,14.1833,14.203,14.1767,14.1899,319500.0
2010-07-26 12:40:00,21.57,21.58,21.54,21.55,233400.0,14.1899,14.1965,14.1702,14.1767,233400.0
2010-07-26 12:45:00,21.55,21.6,21.54,21.57,366300.0,14.1767,14.2096,14.1702,14.1899,366300.0
2010-07-26 12:50:00,21.57,21.61,21.56,21.6,678200.0,14.1899,14.2162,14.1833,14.2096,678200.0
2010-07-26 12:55:00,21.6,21.61,21.58,21.6,210900.0,14.2096,14.2162,14.1965,14.2096,210900.0
2010-07-26 13:00:00,21.6,21.61,21.6,21.61,86000.0,14.2096,14.2162,14.2096,14.2162,86000.0
2010-07-26 13:05:00,21.6,21.61,21.55,21.57,546800.0,14.2096,14.2162,14.1767,14.1899,546800.0
2010-07-26 13:10:00,21.57,21.6,21.56,21.6,538600.0,14.1899,14.2096,14.1833,14.2096,538600.0
2010-07-26 13:15:00,21.6,21.6,21.56,21.59,417700.0,14.2096,14.2096,14.1833,14.203,417700.0
2010-07-26 13:20:00,21.59,21.62,21.59,21.6,139600.0,14.203,14.2228,14.203,14.2096,139600.0
2010-07-26 13:25:00,21.6,21.63,21.6,21.63,197100.0,14.2096,14.2294,14.2096,14.2294,197100.0
2010-07-26 13:30:00,21.63,21.65,21.62,21.62,350800.0,14.2294,14.2425,14.2228,14.2228,350800.0
2010-07-26 13:35:00,21.63,21.63,21.6,21.6,242100.0,14.2294,14.2294,14.2096,14.2096,242100.0
2010-07-26 13:40:00,21.61,21.64,21.6,21.63,353300.0,14.2162,14.2359,14.2096,14.2294,353300.0
2010-07-26 13:45:00,21.63,21.65,21.61,21.62,643000.0,14.2294,14.2425,14.2162,14.2228,643000.0
2010-07-26 13:50:00,21.63,21.64,21.61,21.63,272900.0,14.2294,14.2359,14.2162,14.2294,272900.0
2010-07-26 13:55:00,21.64,21.65,21.63,21.63,199200.0,14.2359,14.2425,14.2294,14.2294,199200.0
2010-07-26 14:00:00,21.64,21.64,21.57,21.58,544000.0,14.2359,14.2359,14.1899,14.1965,544000.0
2010-07-26 14:05:00,21.58,21.58,21.54,21.55,586800.0,14.1965,14.1965,14.1702,14.1767,586800.0
2010-07-26 14:10:00,21.55,21.56,21.54,21.55,638700.0,14.1767,14.1833,14.1702,14.1767,638700.0
2010-07-26 14:15:00,21.55,21.56,21.54,21.55,430100.0,14.1767,14.1833,14.1702,14.1767,430100.0
2010-07-26 14:20:00,21.55,21.55,21.51,21.52,311100.0,14.1767,14.1767,14.1504,14.157,311100.0
2010-07-26 14:25:00,21.52,21.53,21.52,21.52,210500.0,14.157,14.1636,14.157,14.157,210500.0
2010-07-26 14:30:00,21.53,21.54,21.5,21.54,584800.0,14.1636,14.1702,14.1438,14.1702,584800.0
2010-07-26 14:35:00,21.54,21.54,21.52,21.52,179000.0,14.1702,14.1702,14.157,14.157,179000.0
2010-07-26 14:40:00,21.53,21.54,21.52,21.54,281100.0,14.1636,14.1702,14.157,14.1702,281100.0
2010-07-26 14:45:00,21.53,21.54,21.53,21.53,149200.0,14.1636,14.1702,14.1636,14.1636,149200.0
2010-07-26 14:50:00,21.54,21.55,21.52,21.53,400400.0,14.1702,14.1767,14.157,14.1636,400400.0
2010-07-26 14:55:00,21.53,21.55,21.52,21.53,520700.0,14.1636,14.1767,14.157,14.1636,520700.0
2010-07-26 15:00:00,21.54,21.58,21.53,21.58,309900.0,14.1702,14.1965,14.1636,14.1965,309900.0
2010-07-26 15:05:00,21.58,21.6,21.57,21.57,617200.0,14.1965,14.2096,14.1899,14.1899,617200.0
2010-07-26 15:10:00,21.57,21.59,21.57,21.58,377300.0,14.1899,14.203,14.1899,14.1965,377300.0
2010-07-26 15:15:00,21.59,21.59,21.56,21.58,378000.0,14.203,14.203,14.1833,14.1965,378000.0
2010-07-26 15:20:00,21.58,21.6,21.56,21.6,959400.0,14.1965,14.2096,14.1833,14.2096,959400.0
2010-07-26 15:25:00,21.59,21.64,21.59,21.63,434500.0,14.203,14.2359,14.203,14.2294,434500.0
2010-07-26 15:30:00,21.63,21.63,21.6,21.61,504900.0,14.2294,14.2294,14.2096,14.2162,504900.0
2010-07-26 15:35:00,21.61,21.65,21.61,21.65,761300.0,14.2162,14.2425,14.2162,14.2425,761300.0
2010-07-26 15:40:00,21.65,21.67,21.64,21.65,460700.0,14.2425,14.2557,14.2359,14.2425,460700.0
2010-07-26 15:45:00,21.65,21.69,21.64,21.66,1539000.0,14.2425,14.2688,14.2359,14.2491,1539000.0
2010-07-26 15:50:00,21.66,21.68,21.66,21.66,970200.0,14.2491,14.2623,14.2491,14.2491,970200.0
2010-07-26 15:55:00,21.66,21.7,21.65,21.7,2382600.0,14.2491,14.2754,14.2425,14.2754,2382600.0
2010-07-27 09:30:00,21.68,21.74,21.64,21.71,2143500.0,14.2623,14.3017,14.2359,14.282,2143500.0
2010-07-27 09:35:00,21.71,21.71,21.68,21.68,1008800.0,14.282,14.282,14.2623,14.2623,1008800.0
2010-07-27 09:40:00,21.68,21.69,21.55,21.6,1915700.0,14.2623,14.2688,14.1767,14.2096,1915700.0
2010-07-27 09:45:00,21.6,21.61,21.51,21.52,1884700.0,14.2096,14.2162,14.1504,14.157,1884700.0
2010-07-27 09:50:00,21.51,21.52,21.44,21.47,2884600.0,14.1504,14.157,14.1044,14.1241,2884600.0
2010-07-27 09:55:00,21.47,21.49,21.45,21.45,862700.0,14.1241,14.1373,14.1109,14.1109,862700.0
2010-07-27 10:00:00,21.45,21.56,21.43,21.52,1895700.0,14.1109,14.1833,14.0978,14.157,1895700.0
2010-07-27 10:05:00,21.52,21.53,21.45,21.46,826800.0,14.157,14.1636,14.1109,14.1175,826800.0
2010-07-27 10:10:00,21.45,21.49,21.39,21.41,1760700.0,14.1109,14.1373,14.0715,14.0846,1760700.0
2010-07-27 10:15:00,21.41,21.47,21.39,21.47,1242500.0,14.0846,14.1241,14.0715,14.1241,1242500.0
2010-07-27 10:20:00,21.47,21.53,21.46,21.53,1123200.0,14.1241,14.1636,14.1175,14.1636,1123200.0
2010-07-27 10:25:00,21.53,21.54,21.5,21.54,766000.0,14.1636,14.1702,14.1438,14.1702,766000.0
2010-07-27 10:30:00,21.53,21.54,21.51,21.51,521400.0,14.1636,14.1702,14.1504,14.1504,521400.0
2010-07-27 10:35:00,21.52,21.54,21.51,21.52,468400.0,14.157,14.1702,14.1504,14.157,468400.0
2010-07-27 10:40:00,21.52,21.55,21.49,21.49,619400.0,14.157,14.1767,14.1373,14.1373,619400.0
2010-07-27 10:45:00,21.49,21.51,21.48,21.5,582700.0,14.1373,14.1504,14.1307,14.1438,582700.0
2010-07-27 10:50:00,21.5,21.51,21.46,21.48,1122100.0,14.1438,14.1504,14.1175,14.1307,1122100.0
2010-07-27 10:55:00,21.48,21.5,21.46,21.5,410900.0,14.1307,14.1438,14.1175,14.1438,410900.0
2010-07-27 11:00:00,21.5,21.51,21.48,21.5,646200.0,14.1438,14.1504,14.1307,14.1438,646200.0
2010-07-27 11:05:00,21.51,21.53,21.5,21.53,375800.0,14.1504,14.1636,14.1438,14.1636,375800.0
2010-07-27 11:10:00,21.52,21.53,21.49,21.52,396900.0,14.157,14.1636,14.1373,14.157,396900.0
2010-07-27 11:15:00,21.51,21.52,21.48,21.49,685000.0,14.1504,14.157,14.1307,14.1373,685000.0
2010-07-27 11:20:00,21.49,21.54,21.48,21.53,693100.0,14.1373,14.1702,14.1307,14.1636,693100.0
2010-07-27 11:25:00,21.52,21.53,21.49,21.5,652800.0,14.157,14.1636,14.1373,14.1438,652800.0
2010-07-27 11:30:00,21.5,21.52,21.49,21.5,400800.0,14.1438,14.157,14.1373,14.1438,400800.0
2010-07-27 11:35:00,21.5,21.54,21.5,21.54,192100.0,14.1438,14.1702,14.1438,14.1702,192100.0
2010-07-27 11:40:00,21.54,21.54,21.51,21.52,315000.0,14.1702,14.1702,14.1504,14.157,315000.0
2010-07-27 11:45:00,21.52,21.53,21.48,21.49,517700.0,14.157,14.1636,14.1307,14.1373,517700.0
2010-07-27 11:50:00,21.49,21.53,21.49,21.51,564900.0,14.1373,14.1636,14.1373,14.1504,564900.0
2010-07-27 11:55:00,21.51,21.53,21.49,21.52,358700.0,14.1504,14.1636,14.1373,14.157,358700.0
2010-07-27 12:00:00,21.52,21.53,21.51,21.52,339000.0,14.157,14.1636,14.1504,14.157,339000.0
2010-07-27 12:05:00,21.52,21.53,21.5,21.53,387000.0,14.157,14.1636,14.1438,14.1636,387000.0
2010-07-27 12:10:00,21.53,21.55,21.52,21.54,311800.0,14.1636,14.1767,14.157,14.1702,311800.0
2010-07-27 12:15:00,21.55,21.58,21.54,21.58,464600.0,14.1767,14.1965,14.1702,14.1965,464600.0
2010-07-27 12:20:00,21.58,21.58,21.56,21.56,182100.0,14.1965,14.1965,14.1833,14.1833,182100.0
2010-07-27 12:25:00,21.56,21.58,21.56,21.58,267100.0,14.1833,14.1965,14.1833,14.1965,267100.0
2010-07-27 12:30:00,21.58,21.58,21.56,21.57,163700.0,14.1965,14.1965,14.1833,14.1899,163700.0
2010-07-27 12:35:00,21.57,21.57,21.54,21.56,309700.0,14.1899,14.1899,14.1702,14.1833,309700.0
2010-07-27 12:40:00,21.56,21.6,21.56,21.58,302000.0,14.1833,14.2096,14.1833,14.1965,302000.0
2010-07-27 12:45:00,21.58,21.59,21.53,21.53,343900.0,14.1965,14.203,14.1636,14.1636,343900.0
2010-07-27 12:50:00,21.53,21.56,21.53,21.53,420400.0,14.1636,14.1833,14.1636,14.1636,420400.0
2010-07-27 12:55:00,21.53,21.56,21.53,21.54,469500.0,14.1636,14.1833,14.1636,14.1702,469500.0
2010-07-27 13:00:00,21.55,21.56,21.53,21.56,210700.0,14.1767,14.1833,14.1636,14.1833,210700.0
2010-07-27 13:05:00,21.56,21.58,21.55,21.56,242100.0,14.1833,14.1965,14.1767,14.1833,242100.0
2010-07-27 13:10:00,21.56,21.58,21.54,21.54,373600.0,14.1833,14.1965,14.1702,14.1702,373600.0
2010-07-27 13:15:00,21.55,21.56,21.54,21.55,247600.0,14.1767,14.1833,14.1702,14.1767,247600.0
2010-07-27 13:20:00,21.56,21.58,21.54,21.56,254400.0,14.1833,14.1965,14.1702,14.1833,254400.0
2010-07-27 13:25:00,21.56,21.57,21.53,21.53,532200.0,14.1833,14.1899,14.1636,14.1636,532200.0
2010-07-27 13:30:00,21.53,21.55,21.53,21.55,505700.0,14.1636,14.1767,14.1636,14.1767,505700.0
2010-07-27 13:35:00,21.55,21.57,21.53,21.57,486600.0,14.1767,14.1899,14.1636,14.1899,486600.0
2010-07-27 13:40:00,21.56,21.59,21.56,21.57,342800.0,14.1833,14.203,14.1833,14.1899,342800.0
2010-07-27 13:45:00,21.57,21.65,21.57,21.64,806200.0,14.1899,14.2425,14.1899,14.2359,806200.0
2010-07-27 13:50:00,21.64,21.64,21.61,21.62,427200.0,14.2359,14.2359,14.2162,14.2228,427200.0
2010-07-27 13:55:00,21.63,21.68,21.62,21.66,608600.0,14.2294,14.2623,14.2228,14.2491,608600.0
2010-07-27 14:00:00,21.66,21.67,21.61,21.62,230300.0,14.2491,14.2557,14.2162,14.2228,230300.0
2010-07-27 14:05:00,21.61,21.67,21.61,21.66,525000.0,14.2162,14.2557,14.2162,14.2491,525000.0
2010-07-27 14:10:00,21.67,21.67,21.61,21.66,590900.0,14.2557,14.2557,14.2162,14.2491,590900.0
2010-07-27 14:15:00,21.66,21.7,21.61,21.69,495900.0,14.2491,14.2754,14.2162,14.2688,495900.0
2010-07-27 14:20:00,21.69,21.7,21.65,21.65,341800.0,14.2688,14.2754,14.2425,14.2425,341800.0
2010-07-27 14:25:00,21.66,21.68,21.64,21.67,286200.0,14.2491,14.2623,14.2359,14.2557,286200.0
2010-07-27 14:30:00,21.67,21.68,21.66,21.68,228400.0,14.2557,14.2623,14.2491,14.2623,228400.0
2010-07-27 14:35:00,21.67,21.68,21.65,21.67,392800.0,14.2557,14.2623,14.2425,14.2557,392800.0
2010-07-27 14:40:00,21.67,21.68,21.64,21.65,224700.0,14.2557,14.2623,14.2359,14.2425,224700.0
2010-07-27 14:45:00,21.65,21.68,21.64,21.67,323600.0,14.2425,14.2623,14.2359,14.2557,323600.0
2010-07-27 14:50:00,21.67,21.68,21.59,21.6,417200.0,14.2557,14.2623,14.203,14.2096,417200.0
2010-07-27 14:55:00,21.59,21.64,21.58,21.64,364900.0,14.203,14.2359,14.1965,14.2359,364900.0
2010-07-27 15:00:00,21.64,21.65,21.62,21.63,622200.0,14.2359,14.2425,14.2228,14.2294,622200.0
2010-07-27 15:05:00,21.63,21.67,21.62,21.65,334700.0,14.2294,14.2557,14.2228,14.2425,334700.0
2010-07-27 15:10:00,21.66,21.66,21.61,21.62,267800.0,14.2491,14.2491,14.2162,14.2228,267800.0
2010-07-27 15:15:00,21.61,21.66,21.61,21.66,576800.0,14.2162,14.2491,14.2162,14.2491,576800.0
2010-07-27 15:20:00,21.66,21.68,21.65,21.68,578900.0,14.2491,14.2623,14.2425,14.2623,578900.0
2010-07-27 15:25:00,21.68,21.69,21.66,21.69,562900.0,14.2623,14.2688,14.2491,14.2688,562900.0
2010-07-27 15:30:00,21.68,21.69,21.65,21.66,422000.0,14.2623,14.2688,14.2425,14.2491,422000.0
2010-07-27 15:35:00,21.66,21.68,21.64,21.65,452000.0,14.2491,14.2623,14.2359,14.2425,452000.0
2010-07-27 15:40:00,21.65,21.66,21.61,21.61,928500.0,14.2425,14.2491,14.2162,14.2162,928500.0
2010-07-27 15:45:00,21.61,21.63,21.59,21.6,1259100.0,14.2162,14.2294,14.203,14.2096,1259100.0
2010-07-27 15:50:00,21.61,21.62,21.58,21.58,1243500.0,14.2162,14.2228,14.1965,14.1965,1243500.0
2010-07-27 15:55:00,21.59,21.62,21.57,21.58,1801800.0,14.203,14.2228,14.1899,14.1965,1801800.0
2010-07-28 09:30:00,21.64,21.69,21.53,21.6,1162800.0,14.2359,14.2688,14.1636,14.2096,1162800.0
2010-07-28 09:35:00,21.6,21.66,21.57,21.61,611500.0,14.2096,14.2491,14.1899,14.2162,611500.0
2010-07-28 09:40:00,21.61,21.63,21.56,21.58,461400.0,14.2162,14.2294,14.1833,14.1965,461400.0
2010-07-28 09:45:00,21.58,21.62,21.5,21.53,1411900.0,14.1965,14.2228,14.1438,14.1636,1411900.0
2010-07-28 09:50:00,21.53,21.55,21.51,21.52,685500.0,14.1636,14.1767,14.1504,14.157,685500.0
2010-07-28 09:55:00,21.53,21.59,21.52,21.58,877000.0,14.1636,14.203,14.157,14.1965,877000.0
2010-07-28 10:00:00,21.59,21.68,21.58,21.6,1383900.0,14.203,14.2623,14.1965,14.2096,1383900.0
2010-07-28 10:05:00,21.61,21.61,21.53,21.54,630300.0,14.2162,14.2162,14.1636,14.1702,630300.0
2010-07-28 10:10:00,21.54,21.58,21.51,21.58,608000.0,14.1702,14.1965,14.1504,14.1965,608000.0
2010-07-28 10:15:00,21.58,21.59,21.56,21.56,422300.0,14.1965,14.203,14.1833,14.1833,422300.0
2010-07-28 10:20:00,21.56,21.56,21.5,21.53,604800.0,14.1833,14.1833,14.1438,14.1636,604800.0
2010-07-28 10:25:00,21.52,21.57,21.52,21.56,405900.0,14.157,14.1899,14.157,14.1833,405900.0
2010-07-28 10:30:00,21.56,21.57,21.51,21.55,666500.0,14.1833,14.1899,14.1504,14.1767,666500.0
2010-07-28 10:35:00,21.56,21.56,21.53,21.54,795000.0,14.1833,14.1833,14.1636,14.1702,795000.0
2010-07-28 10:40:00,21.55,21.58,21.53,21.57,389100.0,14.1767,14.1965,14.1636,14.1899,389100.0
2010-07-28 10:45:00,21.57,21.62,21.54,21.58,699400.0,14.1899,14.2228,14.1702,14.1965,699400.0
2010-07-28 10:50:00,21.57,21.61,21.56,21.6,720500.0,14.1899,14.2162,14.1833,14.2096,720500.0
2010-07-28 10:55:00,21.6,21.63,21.58,21.58,419700.0,14.2096,14.2294,14.1965,14.1965,419700.0
2010-07-28 11:00:00,21.59,21.6,21.53,21.53,580400.0,14.203,14.2096,14.1636,14.1636,580400.0
2010-07-28 11:05:00,21.53,21.53,21.5,21.51,759300.0,14.1636,14.1636,14.1438,14.1504,759300.0
2010-07-28 11:10:00,21.51,21.54,21.49,21.53,527600.0,14.1504,14.1702,14.1373,14.1636,527600.0
2010-07-28 11:15:00,21.54,21.54,21.49,21.5,386900.0,14.1702,14.1702,14.1373,14.1438,386900.0
2010-07-28 11:20:00,21.49,21.57,21.48,21.54,1407300.0,14.1373,14.1899,14.1307,14.1702,1407300.0
2010-07-28 11:25:00,21.55,21.56,21.51,21.53,391600.0,14.1767,14.1833,14.1504,14.1636,391600.0
2010-07-28 11:30:00,21.52,21.55,21.49,21.54,447400.0,14.157,14.1767,14.1373,14.1702,447400.0
2010-07-28 11:35:00,21.54,21.55,21.51,21.53,624700.0,14.1702,14.1767,14.1504,14.1636,624700.0
2010-07-28 11:40:00,21.54,21.54,21.48,21.48,257600.0,14.1702,14.1702,14.1307,14.1307,257600.0
2010-07-28 11:45:00,21.48,21.52,21.46,21.46,1064100.0,14.1307,14.157,14.1175,14.1175,1064100.0
2010-07-28 11:50:00,21.46,21.51,21.45,21.49,527800.0,14.1175,14.1504,14.1109,14.1373,527800.0
2010-07-28 11:55:00,21.5,21.53,21.48,21.5,608400.0,14.1438,14.1636,14.1307,14.1438,608400.0
2010-07-28 12:00:00,21.5,21.53,21.49,21.5,198000.0,14.1438,14.1636,14.1373,14.1438,198000.0
2010-07-28 12:05:00,21.51,21.52,21.5,21.51,240800.0,14.1504,14.157,14.1438,14.1504,240800.0
2010-07-28 12:10:00,21.51,21.54,21.5,21.51,325500.0,14.1504,14.1702,14.1438,14.1504,325500.0
2010-07-28 12:15:00,21.51,21.54,21.49,21.53,293300.0,14.1504,14.1702,14.1373,14.1636,293300.0
2010-07-28 12:20:00,21.53,21.54,21.5,21.5,143700.0,14.1636,14.1702,14.1438,14.1438,143700.0
2010-07-28 12:25:00,21.51,21.53,21.5,21.5,207400.0,14.1504,14.1636,14.1438,14.1438,207400.0
2010-07-28 12:30:00,21.51,21.52,21.5,21.5,214100.0,14.1504,14.157,14.1438,14.1438,214100.0
2010-07-28 12:35:00,21.5,21.52,21.5,21.51,175800.0,14.1438,14.157,14.1438,14.1504,175800.0
2010-07-28 12:40:00,21.5,21.54,21.5,21.52,277900.0,14.1438,14.1702,14.1438,14.157,277900.0
2010-07-28 12:45:00,21.52,21.54,21.51,21.51,112800.0,14.157,14.1702,14.1504,14.1504,112800.0
2010-07-28 12:50:00,21.51,21.54,21.49,21.54,453000.0,14.1504,14.1702,14.1373,14.1702,453000.0
2010-07-28 12:55:00,21.53,21.55,21.53,21.55,264200.0,14.1636,14.1767,14.1636,14.1767,264200.0
2010-07-28 13:00:00,21.55,21.58,21.55,21.55,308200.0,14.1767,14.1965,14.1767,14.1767,308200.0
2010-07-28 13:05:00,21.55,21.56,21.5,21.54,238800.0,14.1767,14.1833,14.1438,14.1702,238800.0
2010-07-28 13:10:00,21.54,21.55,21.52,21.53,164000.0,14.1702,14.1767,14.157,14.1636,164000.0
2010-07-28 13:15:00,21.54,21.54,21.5,21.5,188900.0,14.1702,14.1702,14.1438,14.1438,188900.0
2010-07-28 13:20:00,21.5,21.51,21.47,21.49,581700.0,14.1438,14.1504,14.1241,14.1373,581700.0
2010-07-28 13:25:00,21.5,21.5,21.45,21.46,560100.0,14.1438,14.1438,14.1109,14.1175,560100.0
2010-07-28 13:30:00,21.47,21.47,21.43,21.47,645300.0,14.1241,14.1241,14.0978,14.1241,645300.0
2010-07-28 13:35:00,21.47,21.48,21.45,21.46,191900.0,14.1241,14.1307,14.1109,14.1175,191900.0
2010-07-28 13:40:00,21.47,21.47,21.45,21.46,222200.0,14.1241,14.1241,14.1109,14.1175,222200.0
2010-07-28 13:45:00,21.47,21.47,21.42,21.43,418300.0,14.1241,14.1241,14.0912,14.0978,418300.0
2010-07-28 13:50:00,21.44,21.48,21.43,21.46,247300.0,14.1044,14.1307,14.0978,14.1175,247300.0
2010-07-28 13:55:00,21.46,21.47,21.45,21.45,225200.0,14.1175,14.1241,14.1109,14.1109,225200.0
2010-07-28 14:00:00,21.45,21.48,21.42,21.45,425600.0,14.1109,14.1307,14.0912,14.1109,425600.0
2010-07-28 14:05:00,21.45,21.5,21.45,21.49,303800.0,14.1109,14.1438,14.1109,14.1373,303800.0
2010-07-28 14:10:00,21.48,21.49,21.45,21.45,257300.0,14.1307,14.1373,14.1109,14.1109,257300.0
2010-07-28 14:15:00,21.45,21.45,21.4,21.41,705600.0,14.1109,14.1109,14.0781,14.0846,705600.0
2010-07-28 14:20:00,21.4,21.42,21.39,21.41,436700.0,14.0781,14.0912,14.0715,14.0846,436700.0
2010-07-28 14:25:00,21.4,21.45,21.38,21.44,443700.0,14.0781,14.1109,14.0649,14.1044,443700.0
2010-07-28 14:30:00,21.44,21.45,21.42,21.44,392500.0,14.1044,14.1109,14.0912,14.1044,392500.0
2010-07-28 14:35:00,21.43,21.47,21.43,21.44,309900.0,14.0978,14.1241,14.0978,14.1044,309900.0
2010-07-28 14:40:00,21.45,21.46,21.43,21.43,208000.0,14.1109,14.1175,14.0978,14.0978,208000.0
2010-07-28 14:45:00,21.43,21.46,21.41,21.42,1801000.0,14.0978,14.1175,14.0846,14.0912,1801000.0
2010-07-28 14:50:00,21.41,21.46,21.41,21.46,299000.0,14.0846,14.1175,14.0846,14.1175,299000.0
2010-07-28 14:55:00,21.46,21.46,21.39,21.41,573800.0,14.1175,14.1175,14.0715,14.0846,573800.0
2010-07-28 15:00:00,21.4,21.41,21.37,21.38,514200.0,14.0781,14.0846,14.0583,14.0649,514200.0
2010-07-28 15:05:00,21.38,21.39,21.33,21.35,647500.0,14.0649,14.0715,14.032,14.0452,647500.0
2010-07-28 15:10:00,21.35,21.35,21.3,21.34,573400.0,14.0452,14.0452,14.0123,14.0386,573400.0
2010-07-28 15:15:00,21.35,21.35,21.3,21.31,1068700.0,14.0452,14.0452,14.0123,14.0188,1068700.0
2010-07-28 15:20:00,21.31,21.32,21.29,21.31,1512900.0,14.0188,14.0254,14.0057,14.0188,1512900.0
2010-07-28 15:25:00,21.31,21.32,21.29,21.3,835200.0,14.0188,14.0254,14.0057,14.0123,835200.0
2010-07-28 15:30:00,21.3,21.34,21.29,21.33,890100.0,14.0123,14.0386,14.0057,14.032,890100.0
2010-07-28 15:35:00,21.33,21.34,21.29,21.3,458900.0,14.032,14.0386,14.0057,14.0123,458900.0
2010-07-28 15:40:00,21.29,21.31,21.29,21.29,803200.0,14.0057,14.0188,14.0057,14.0057,803200.0
2010-07-28 15:45:00,21.29,21.32,21.29,21.32,885100.0,14.0057,14.0254,14.0057,14.0254,885100.0
2010-07-28 15:50:00,21.32,21.34,21.3,21.34,1693200.0,14.0254,14.0386,14.0123,14.0386,1693200.0
2010-07-28 15:55:00,21.34,21.38,21.32,21.33,2771600.0,14.0386,14.0649,14.0254,14.032,2771600.0
2010-07-29 09:30:00,21.39,21.48,21.36,21.37,1603700.0,14.0715,14.1307,14.0517,14.0583,1603700.0
2010-07-29 09:35:00,21.38,21.44,21.31,21.37,1824100.0,14.0649,14.1044,14.0188,14.0583,1824100.0
2010-07-29 09:40:00,21.37,21.39,21.3,21.3,927200.0,14.0583,14.0715,14.0123,14.0123,927200.0
2010-07-29 09:45:00,21.31,21.32,21.21,21.23,1307300.0,14.0188,14.0254,13.9531,13.9662,1307300.0
2010-07-29 09:50:00,21.23,21.23,21.15,21.17,1622500.0,13.9662,13.9662,13.9136,13.9267,1622500.0
2010-07-29 09:55:00,21.17,21.18,21.11,21.13,2035600.0,13.9267,13.9333,13.8873,13.9004,2035600.0
2010-07-29 10:00:00,21.13,21.15,21.02,21.03,2669800.0,13.9004,13.9136,13.8281,13.8346,2669800.0
2010-07-29 10:05:00,21.03,21.06,20.98,21.03,4288200.0,13.8346,13.8544,13.8018,13.8346,4288200.0
2010-07-29 10:10:00,21.02,21.12,21.02,21.09,1329700.0,13.8281,13.8939,13.8281,13.8741,1329700.0
2010-07-29 10:15:00,21.1,21.15,21.07,21.14,747700.0,13.8807,13.9136,13.861,13.907,747700.0
2010-07-29 10:20:00,21.13,21.14,21.07,21.1,670600.0,13.9004,13.907,13.861,13.8807,670600.0
2010-07-29 10:25:00,21.1,21.11,21.05,21.11,859500.0,13.8807,13.8873,13.8478,13.8873,859500.0
2010-07-29 10:30:00,21.1,21.12,21.04,21.11,1117100.0,13.8807,13.8939,13.8412,13.8873,1117100.0
2010-07-29 10:35:00,21.11,21.16,21.1,21.1,861400.0,13.8873,13.9202,13.8807,13.8807,861400.0
2010-07-29 10:40:00,21.1,21.11,21.05,21.08,840500.0,13.8807,13.8873,13.8478,13.8675,840500.0
2010-07-29 10:45:00,21.08,21.1,21.07,21.1,313300.0,13.8675,13.8807,13.861,13.8807,313300.0
2010-07-29 10:50:00,21.1,21.17,21.09,21.16,612200.0,13.8807,13.9267,13.8741,13.9202,612200.0
2010-07-29 10:55:00,21.16,21.18,21.14,21.16,809300.0,13.9202,13.9333,13.907,13.9202,809300.0
2010-07-29 11:00:00,21.16,21.16,21.09,21.1,937400.0,13.9202,13.9202,13.8741,13.8807,937400.0
2010-07-29 11:05:00,21.1,21.12,21.04,21.09,1038400.0,13.8807,13.8939,13.8412,13.8741,1038400.0
2010-07-29 11:10:00,21.08,21.1,21.04,21.09,691700.0,13.8675,13.8807,13.8412,13.8741,691700.0
2010-07-29 11:15:00,21.09,21.09,21.03,21.03,902000.0,13.8741,13.8741,13.8346,13.8346,902000.0
2010-07-29 11:20:00,21.03,21.04,20.94,20.99,2751300.0,13.8346,13.8412,13.7754,13.8083,2751300.0
2010-07-29 11:25:00,20.98,20.99,20.92,20.93,1483000.0,13.8018,13.8083,13.7623,13.7689,1483000.0
2010-07-29 11:30:00,20.94,20.94,20.84,20.89,2513500.0,13.7754,13.7754,13.7097,13.7425,2513500.0
2010-07-29 11:35:00,20.89,20.92,20.86,20.87,946400.0,13.7425,13.7623,13.7228,13.7294,946400.0
2010-07-29 11:40:00,20.86,20.9,20.85,20.89,1227100.0,13.7228,13.7491,13.7162,13.7425,1227100.0
2010-07-29 11:45:00,20.89,20.9,20.83,20.88,654700.0,13.7425,13.7491,13.7031,13.736,654700.0
2010-07-29 11:50:00,20.88,20.9,20.84,20.84,614000.0,13.736,13.7491,13.7097,13.7097,614000.0
2010-07-29 11:55:00,20.85,20.87,20.81,20.85,517800.0,13.7162,13.7294,13.6899,13.7162,517800.0
2010-07-29 12:00:00,20.84,20.85,20.76,20.79,1364900.0,13.7097,13.7162,13.657,13.6768,1364900.0
2010-07-29 12:05:00,20.78,20.84,20.76,20.83,735200.0,13.6702,13.7097,13.657,13.7031,735200.0
2010-07-29 12:10:00,20.83,20.86,20.83,20.86,461700.0,13.7031,13.7228,13.7031,13.7228,461700.0
2010-07-29 12:15:00,20.86,20.91,20.84,20.89,1304200.0,13.7228,13.7557,13.7097,13.7425,1304200.0
2010-07-29 12:20:00,20.9,20.9,20.87,20.89,216900.0,13.7491,13.7491,13.7294,13.7425,216900.0
2010-07-29 12:25:00,20.88,20.9,20.85,20.89,565000.0,13.736,13.7491,13.7162,13.7425,565000.0
2010-07-29 12:30:00,20.88,20.92,20.86,20.92,940500.0,13.736,13.7623,13.7228,13.7623,940500.0
2010-07-29 12:35:00,20.92,20.93,20.84,20.85,1262500.0,13.7623,13.7689,13.7097,13.7162,1262500.0
2010-07-29 12:40:00,20.85,20.88,20.84,20.86,512100.0,13.7162,13.736,13.7097,13.7228,512100.0
2010-07-29 12:45:00,20.88,20.88,20.8,20.81,593600.0,13.736,13.736,13.6833,13.6899,593600.0
2010-07-29 12:50:00,20.81,20.89,20.8,20.88,796900.0,13.6899,13.7425,13.6833,13.736,796900.0
2010-07-29 12:55:00,20.87,20.91,20.86,20.91,283700.0,13.7294,13.7557,13.7228,13.7557,283700.0
2010-07-29 13:00:00,20.91,20.96,20.9,20.95,762700.0,13.7557,13.7886,13.7491,13.782,762700.0
2010-07-29 13:05:00,20.94,20.97,20.94,20.95,904900.0,13.7754,13.7952,13.7754,13.782,904900.0
2010-07-29 13:10:00,20.94,20.99,20.93,20.99,468400.0,13.7754,13.8083,13.7689,13.8083,468400.0
2010-07-29 13:15:00,20.98,20.99,20.98,20.98,358300.0,13.8018,13.8083,13.8018,13.8018,358300.0
2010-07-29 13:20:00,20.98,20.99,20.97,20.98,283400.0,13.8018,13.8083,13.7952,13.8018,283400.0
2010-07-29 13:25:00,20.98,21.01,20.97,21.01,727700.0,13.8018,13.8215,13.7952,13.8215,727700.0
2010-07-29 13:30:00,21.01,21.04,21.0,21.01,509700.0,13.8215,13.8412,13.8149,13.8215,509700.0
2010-07-29 13:35:00,21.02,21.03,20.99,21.0,758900.0,13.8281,13.8346,13.8083,13.8149,758900.0
2010-07-29 13:40:00,20.99,21.01,20.96,20.96,652700.0,13.8083,13.8215,13.7886,13.7886,652700.0
2010-07-29 13:45:00,20.97,20.98,20.95,20.98,408000.0,13.7952,13.8018,13.782,13.8018,408000.0
2010-07-29 13:50:00,20.98,21.0,20.94,20.95,602400.0,13.8018,13.8149,13.7754,13.782,602400.0
2010-07-29 13:55:00,20.95,20.95,20.92,20.93,377500.0,13.782,13.782,13.7623,13.7689,377500.0
2010-07-29 14:00:00,20.93,20.95,20.92,20.93,515800.0,13.7689,13.782,13.7623,13.7689,515800.0
2010-07-29 14:05:00,20.92,20.92,20.9,20.91,371800.0,13.7623,13.7623,13.7491,13.7557,371800.0
2010-07-29 14:10:00,20.91,20.97,20.9,20.97,430200.0,13.7557,13.7952,13.7491,13.7952,430200.0
2010-07-29 14:15:00,20.97,21.0,20.96,21.0,412300.0,13.7952,13.8149,13.7886,13.8149,412300.0
2010-07-29 14:20:00,21.0,21.02,20.98,20.99,557600.0,13.8149,13.8281,13.8018,13.8083,557600.0
2010-07-29 14:25:00,20.98,21.04,20.98,21.04,621100.0,13.8018,13.8412,13.8018,13.8412,621100.0
2010-07-29 14:30:00,21.04,21.05,21.0,21.01,683000.0,13.8412,13.8478,13.8149,13.8215,683000.0
2010-07-29 14:35:00,21.01,21.08,21.0,21.06,486200.0,13.8215,13.8675,13.8149,13.8544,486200.0
2010-07-29 14:40:00,21.07,21.1,21.06,21.06,775800.0,13.861,13.8807,13.8544,13.8544,775800.0
2010-07-29 14:45:00,21.06,21.12,21.06,21.1,695200.0,13.8544,13.8939,13.8544,13.8807,695200.0
2010-07-29 14:50:00,21.11,21.13,21.08,21.08,510400.0,13.8873,13.9004,13.8675,13.8675,510400.0
2010-07-29 14:55:00,21.09,21.1,21.06,21.09,437400.0,13.8741,13.8807,13.8544,13.8741,437400.0
2010-07-29 15:00:00,21.09,21.09,21.07,21.08,777500.0,13.8741,13.8741,13.861,13.8675,777500.0
2010-07-29 15:05:00,21.08,21.12,21.08,21.1,1002600.0,13.8675,13.8939,13.8675,13.8807,1002600.0
2010-07-29 15:10:00,21.1,21.17,21.09,21.16,609400.0,13.8807,13.9267,13.8741,13.9202,609400.0
2010-07-29 15:15:00,21.16,21.19,21.14,21.18,1022400.0,13.9202,13.9399,13.907,13.9333,1022400.0
2010-07-29 15:20:00,21.18,21.18,21.15,21.18,729400.0,13.9333,13.9333,13.9136,13.9333,729400.0
2010-07-29 15:25:00,21.18,21.18,21.15,21.16,658500.0,13.9333,13.9333,13.9136,13.9202,658500.0
2010-07-29 15:30:00,21.16,21.16,21.08,21.1,799600.0,13.9202,13.9202,13.8675,13.8807,799600.0
2010-07-29 15:35:00,21.09,21.14,21.09,21.09,768800.0,13.8741,13.907,13.8741,13.8741,768800.0
2010-07-29 15:40:00,21.09,21.1,21.05,21.1,900100.0,13.8741,13.8807,13.8478,13.8807,900100.0
2010-07-29 15:45:00,21.1,21.1,20.98,20.99,2323300.0,13.8807,13.8807,13.8018,13.8083,2323300.0
2010-07-29 15:50:00,21.0,21.06,20.99,21.06,1222900.0,13.8149,13.8544,13.8083,13.8544,1222900.0
2010-07-29 15:55:00,21.05,21.09,21.02,21.03,2011600.0,13.8478,13.8741,13.8281,13.8346,2011600.0
2010-07-30 09:30:00,20.78,20.8,20.69,20.7,1768400.0,13.6702,13.6833,13.611,13.6176,1768400.0
2010-07-30 09:35:00,20.7,20.73,20.58,20.59,2667600.0,13.6176,13.6373,13.5386,13.5452,2667600.0
2010-07-30 09:40:00,20.58,20.7,20.58,20.64,2265500.0,13.5386,13.6176,13.5386,13.5781,2265500.0
2010-07-30 09:45:00,20.64,20.67,20.61,20.64,1497300.0,13.5781,13.5978,13.5583,13.5781,1497300.0
2010-07-30 09:50:00,20.64,20.69,20.59,20.6,1350500.0,13.5781,13.611,13.5452,13.5518,1350500.0
2010-07-30 09:55:00,20.61,20.72,20.59,20.64,1765400.0,13.5583,13.6307,13.5452,13.5781,1765400.0
2010-07-30 10:00:00,20.65,20.81,20.64,20.77,1464700.0,13.5847,13.6899,13.5781,13.6636,1464700.0
2010-07-30 10:05:00,20.78,20.81,20.74,20.75,1070100.0,13.6702,13.6899,13.6439,13.6504,1070100.0
2010-07-30 10:10:00,20.75,20.75,20.7,20.73,997200.0,13.6504,13.6504,13.6176,13.6373,997200.0
2010-07-30 10:15:00,20.74,20.76,20.67,20.68,1026300.0,13.6439,13.657,13.5978,13.6044,1026300.0
2010-07-30 10:20:00,20.68,20.75,20.67,20.73,724400.0,13.6044,13.6504,13.5978,13.6373,724400.0
2010-07-30 10:25:00,20.73,20.82,20.71,20.82,614200.0,13.6373,13.6965,13.6241,13.6965,614200.0
2010-07-30 10:30:00,20.82,20.88,20.81,20.82,735400.0,13.6965,13.736,13.6899,13.6965,735400.0
2010-07-30 10:35:00,20.82,20.85,20.8,20.82,774800.0,13.6965,13.7162,13.6833,13.6965,774800.0
2010-07-30 10:40:00,20.83,20.89,20.82,20.87,1373300.0,13.7031,13.7425,13.6965,13.7294,1373300.0
2010-07-30 10:45:00,20.88,20.92,20.86,20.89,892000.0,13.736,13.7623,13.7228,13.7425,892000.0
2010-07-30 10:50:00,20.89,20.89,20.79,20.79,903500.0,13.7425,13.7425,13.6768,13.6768,903500.0
2010-07-30 10:55:00,20.79,20.83,20.78,20.79,540300.0,13.6768,13.7031,13.6702,13.6768,540300.0
2010-07-30 11:00:00,20.79,20.81,20.75,20.8,669500.0,13.6768,13.6899,13.6504,13.6833,669500.0
2010-07-30 11:05:00,20.8,20.82,20.79,20.8,485100.0,13.6833,13.6965,13.6768,13.6833,485100.0
2010-07-30 11:10:00,20.8,20.8,20.73,20.76,1024600.0,13.6833,13.6833,13.6373,13.657,1024600.0
2010-07-30 11:15:00,20.76,20.77,20.73,20.76,800300.0,13.657,13.6636,13.6373,13.657,800300.0
2010-07-30 11:20:00,20.77,20.79,20.74,20.74,598100.0,13.6636,13.6768,13.6439,13.6439,598100.0
2010-07-30 11:25:00,20.75,20.77,20.74,20.75,395000.0,13.6504,13.6636,13.6439,13.6504,395000.0
2010-07-30 11:30:00,20.75,20.79,20.74,20.74,656100.0,13.6504,13.6768,13.6439,13.6439,656100.0
2010-07-30 11:35:00,20.74,20.76,20.71,20.75,960400.0,13.6439,13.657,13.6241,13.6504,960400.0
2010-07-30 11:40:00,20.75,20.77,20.71,20.71,358000.0,13.6504,13.6636,13.6241,13.6241,358000.0
2010-07-30 11:45:00,20.71,20.75,20.7,20.71,318100.0,13.6241,13.6504,13.6176,13.6241,318100.0
2010-07-30 11:50:00,20.72,20.77,20.7,20.76,497000.0,13.6307,13.6636,13.6176,13.657,497000.0
2010-07-30 11:55:00,20.75,20.81,20.72,20.81,864600.0,13.6504,13.6899,13.6307,13.6899,864600.0
2010-07-30 12:00:00,20.82,20.83,20.8,20.81,460700.0,13.6965,13.7031,13.6833,13.6899,460700.0
2010-07-30 12:05:00,20.81,20.82,20.77,20.81,318200.0,13.6899,13.6965,13.6636,13.6899,318200.0
2010-07-30 12:10:00,20.8,20.8,20.73,20.76,783100.0,13.6833,13.6833,13.6373,13.657,783100.0
2010-07-30 12:15:00,20.75,20.77,20.74,20.75,223300.0,13.6504,13.6636,13.6439,13.6504,223300.0
2010-07-30 12:20:00,20.76,20.78,20.75,20.78,320500.0,13.657,13.6702,13.6504,13.6702,320500.0
2010-07-30 12:25:00,20.78,20.8,20.77,20.78,184900.0,13.6702,13.6833,13.6636,13.6702,184900.0
2010-07-30 12:30:00,20.78,20.8,20.77,20.79,458600.0,13.6702,13.6833,13.6636,13.6768,458600.0
2010-07-30 12:35:00,20.79,20.8,20.77,20.8,200600.0,13.6768,13.6833,13.6636,13.6833,200600.0
2010-07-30 12:40:00,20.8,20.84,20.79,20.84,396500.0,13.6833,13.7097,13.6768,13.7097,396500.0
2010-07-30 12:45:00,20.84,20.87,20.83,20.84,940300.0,13.7097,13.7294,13.7031,13.7097,940300.0
2010-07-30 12:50:00,20.85,20.85,20.76,20.77,913900.0,13.7162,13.7162,13.657,13.6636,913900.0
2010-07-30 12:55:00,20.77,20.78,20.77,20.78,159800.0,13.6636,13.6702,13.6636,13.6702,159800.0
2010-07-30 13:00:00,20.77,20.79,20.75,20.77,301600.0,13.6636,13.6768,13.6504,13.6636,301600.0
2010-07-30 13:05:00,20.77,20.77,20.75,20.75,205900.0,13.6636,13.6636,13.6504,13.6504,205900.0
2010-07-30 13:10:00,20.75,20.75,20.7,20.71,594200.0,13.6504,13.6504,13.6176,13.6241,594200.0
2010-07-30 13:15:00,20.72,20.74,20.67,20.68,668200.0,13.6307,13.6439,13.5978,13.6044,668200.0
2010-07-30 13:20:00,20.69,20.69,20.65,20.66,716200.0,13.611,13.611,13.5847,13.5912,716200.0
2010-07-30 13:25:00,20.67,20.7,20.66,20.68,159500.0,13.5978,13.6176,13.5912,13.6044,159500.0
2010-07-30 13:30:00,20.68,20.69,20.65,20.66,917600.0,13.6044,13.611,13.5847,13.5912,917600.0
2010-07-30 13:35:00,20.65,20.65,20.6,20.63,622900.0,13.5847,13.5847,13.5518,13.5715,622900.0
2010-07-30 13:40:00,20.63,20.65,20.63,20.64,303300.0,13.5715,13.5847,13.5715,13.5781,303300.0
2010-07-30 13:45:00,20.63,20.65,20.63,20.64,234500.0,13.5715,13.5847,13.5715,13.5781,234500.0
2010-07-30 13:50:00,20.64,20.65,20.63,20.65,158800.0,13.5781,13.5847,13.5715,13.5847,158800.0
2010-07-30 13:55:00,20.65,20.65,20.59,20.61,582700.0,13.5847,13.5847,13.5452,13.5583,582700.0
2010-07-30 14:00:00,20.61,20.65,20.6,20.63,641700.0,13.5583,13.5847,13.5518,13.5715,641700.0
2010-07-30 14:05:00,20.63,20.66,20.63,20.65,333500.0,13.5715,13.5912,13.5715,13.5847,333500.0
2010-07-30 14:10:00,20.66,20.71,20.65,20.7,434300.0,13.5912,13.6241,13.5847,13.6176,434300.0
2010-07-30 14:15:00,20.7,20.75,20.69,20.74,470400.0,13.6176,13.6504,13.611,13.6439,470400.0
2010-07-30 14:20:00,20.74,20.76,20.7,20.7,401500.0,13.6439,13.657,13.6176,13.6176,401500.0
2010-07-30 14:25:00,20.7,20.72,20.67,20.7,443700.0,13.6176,13.6307,13.5978,13.6176,443700.0
2010-07-30 14:30:00,20.7,20.71,20.67,20.67,390400.0,13.6176,13.6241,13.5978,13.5978,390400.0
2010-07-30 14:35:00,20.67,20.69,20.65,20.67,264000.0,13.5978,13.611,13.5847,13.5978,264000.0
2010-07-30 14:40:00,20.66,20.72,20.66,20.72,347900.0,13.5912,13.6307,13.5912,13.6307,347900.0
2010-07-30 14:45:00,20.72,20.72,20.68,20.69,253900.0,13.6307,13.6307,13.6044,13.611,253900.0
2010-07-30 14:50:00,20.69,20.71,20.68,20.69,245000.0,13.611,13.6241,13.6044,13.611,245000.0
2010-07-30 14:55:00,20.69,20.7,20.65,20.66,380900.0,13.611,13.6176,13.5847,13.5912,380900.0
2010-07-30 15:00:00,20.67,20.69,20.65,20.67,483100.0,13.5978,13.611,13.5847,13.5978,483100.0
2010-07-30 15:05:00,20.68,20.73,20.68,20.73,322400.0,13.6044,13.6373,13.6044,13.6373,322400.0
2010-07-30 15:10:00,20.73,20.78,20.72,20.76,596900.0,13.6373,13.6702,13.6307,13.657,596900.0
2010-07-30 15:15:00,20.77,20.82,20.75,20.76,1283900.0,13.6636,13.6965,13.6504,13.657,1283900.0
2010-07-30 15:20:00,20.75,20.82,20.75,20.8,944600.0,13.6504,13.6965,13.6504,13.6833,944600.0
2010-07-30 15:25:00,20.8,20.8,20.74,20.75,1305200.0,13.6833,13.6833,13.6439,13.6504,1305200.0
2010-07-30 15:30:00,20.75,20.79,20.74,20.76,1258500.0,13.6504,13.6768,13.6439,13.657,1258500.0
2010-07-30 15:35:00,20.75,20.77,20.73,20.75,1225800.0,13.6504,13.6636,13.6373,13.6504,1225800.0
2010-07-30 15:40:00,20.75,20.76,20.68,20.72,1662800.0,13.6504,13.657,13.6044,13.6307,1662800.0
2010-07-30 15:45:00,20.73,20.75,20.68,20.69,1179200.0,13.6373,13.6504,13.6044,13.611,1179200.0
2010-07-30 15:50:00,20.68,20.71,20.65,20.68,2428600.0,13.6044,13.6241,13.5847,13.6044,2428600.0
2010-07-30 15:55:00,20.67,20.71,20.6,20.6,4154800.0,13.5978,13.6241,13.5518,13.5518,4154800.0
2010-08-02 09:30:00,20.9,20.95,20.75,20.79,2070000.0,13.7491,13.782,13.6504,13.6768,2070000.0
2010-08-02 09:35:00,20.79,20.83,20.73,20.82,1310700.0,13.6768,13.7031,13.6373,13.6965,1310700.0
2010-08-02 09:40:00,20.82,20.87,20.81,20.86,1284600.0,13.6965,13.7294,13.6899,13.7228,1284600.0
2010-08-02 09:45:00,20.86,20.89,20.85,20.87,749000.0,13.7228,13.7425,13.7162,13.7294,749000.0
2010-08-02 09:50:00,20.88,20.94,20.87,20.93,1175400.0,13.736,13.7754,13.7294,13.7689,1175400.0
2010-08-02 09:55:00,20.93,20.99,20.92,20.99,1070300.0,13.7689,13.8083,13.7623,13.8083,1070300.0
2010-08-02 10:00:00,20.99,21.11,20.97,21.11,2382000.0,13.8083,13.8873,13.7952,13.8873,2382000.0
2010-08-02 10:05:00,21.11,21.12,21.0,21.01,1035300.0,13.8873,13.8939,13.8149,13.8215,1035300.0
2010-08-02 10:10:00,21.01,21.05,21.0,21.05,1097500.0,13.8215,13.8478,13.8149,13.8478,1097500.0
2010-08-02 10:15:00,21.05,21.05,21.0,21.02,866000.0,13.8478,13.8478,13.8149,13.8281,866000.0
2010-08-02 10:20:00,21.02,21.05,21.0,21.0,800000.0,13.8281,13.8478,13.8149,13.8149,800000.0
2010-08-02 10:25:00,21.01,21.08,20.99,21.06,1865200.0,13.8215,13.8675,13.8083,13.8544,1865200.0
2010-08-02 10:30:00,21.06,21.11,21.06,21.09,1065300.0,13.8544,13.8873,13.8544,13.8741,1065300.0
2010-08-02 10:35:00,21.09,21.15,21.05,21.05,1119300.0,13.8741,13.9136,13.8478,13.8478,1119300.0
2010-08-02 10:40:00,21.05,21.12,21.04,21.11,823600.0,13.8478,13.8939,13.8412,13.8873,823600.0
2010-08-02 10:45:00,21.12,21.14,21.07,21.07,859800.0,13.8939,13.907,13.861,13.861,859800.0
2010-08-02 10:50:00,21.08,21.14,21.07,21.13,493800.0,13.8675,13.907,13.861,13.9004,493800.0
2010-08-02 10:55:00,21.13,21.14,21.1,21.1,735400.0,13.9004,13.907,13.8807,13.8807,735400.0
2010-08-02 11:00:00,21.11,21.13,21.09,21.13,403100.0,13.8873,13.9004,13.8741,13.9004,403100.0
2010-08-02 11:05:00,21.14,21.15,21.12,21.14,397900.0,13.907,13.9136,13.8939,13.907,397900.0
2010-08-02 11:10:00,21.14,21.15,21.11,21.12,218400.0,13.907,13.9136,13.8873,13.8939,218400.0
2010-08-02 11:15:00,21.11,21.19,21.11,21.18,991300.0,13.8873,13.9399,13.8873,13.9333,991300.0
2010-08-02 11:20:00,21.18,21.19,21.15,21.16,678000.0,13.9333,13.9399,13.9136,13.9202,678000.0
2010-08-02 11:25:00,21.16,21.19,21.16,21.18,739800.0,13.9202,13.9399,13.9202,13.9333,739800.0
2010-08-02 11:30:00,21.19,21.24,21.18,21.22,947200.0,13.9399,13.9728,13.9333,13.9596,947200.0
2010-08-02 11:35:00,21.23,21.23,21.2,21.22,414000.0,13.9662,13.9662,13.9465,13.9596,414000.0
2010-08-02 11:40:00,21.22,21.24,21.21,21.24,623600.0,13.9596,13.9728,13.9531,13.9728,623600.0
2010-08-02 11:45:00,21.24,21.25,21.23,21.24,236100.0,13.9728,13.9794,13.9662,13.9728,236100.0
2010-08-02 11:50:00,21.24,21.25,21.23,21.23,333000.0,13.9728,13.9794,13.9662,13.9662,333000.0
2010-08-02 11:55:00,21.23,21.25,21.22,21.23,421800.0,13.9662,13.9794,13.9596,13.9662,421800.0
2010-08-02 12:00:00,21.23,21.24,21.22,21.22,413000.0,13.9662,13.9728,13.9596,13.9596,413000.0
2010-08-02 12:05:00,21.22,21.23,21.22,21.22,165300.0,13.9596,13.9662,13.9596,13.9596,165300.0
2010-08-02 12:10:00,21.22,21.23,21.21,21.21,353700.0,13.9596,13.9662,13.9531,13.9531,353700.0
2010-08-02 12:15:00,21.21,21.23,21.2,21.21,318800.0,13.9531,13.9662,13.9465,13.9531,318800.0
2010-08-02 12:20:00,21.2,21.21,21.19,21.19,136900.0,13.9465,13.9531,13.9399,13.9399,136900.0
2010-08-02 12:25:00,21.19,21.2,21.16,21.16,255100.0,13.9399,13.9465,13.9202,13.9202,255100.0
2010-08-02 12:30:00,21.16,21.18,21.16,21.17,298200.0,13.9202,13.9333,13.9202,13.9267,298200.0
2010-08-02 12:35:00,21.16,21.17,21.13,21.13,355300.0,13.9202,13.9267,13.9004,13.9004,355300.0
2010-08-02 12:40:00,21.14,21.15,21.13,21.14,200700.0,13.907,13.9136,13.9004,13.907,200700.0
2010-08-02 12:45:00,21.15,21.15,21.12,21.12,237200.0,13.9136,13.9136,13.8939,13.8939,237200.0
2010-08-02 12:50:00,21.12,21.16,21.12,21.15,353700.0,13.8939,13.9202,13.8939,13.9136,353700.0
2010-08-02 12:55:00,21.15,21.18,21.14,21.17,391300.0,13.9136,13.9333,13.907,13.9267,391300.0
2010-08-02 13:00:00,21.17,21.2,21.16,21.2,418400.0,13.9267,13.9465,13.9202,13.9465,418400.0
2010-08-02 13:05:00,21.19,21.25,21.19,21.24,842900.0,13.9399,13.9794,13.9399,13.9728,842900.0
2010-08-02 13:10:00,21.23,21.25,21.23,21.24,154000.0,13.9662,13.9794,13.9662,13.9728,154000.0
2010-08-02 13:15:00,21.24,21.25,21.24,21.24,107800.0,13.9728,13.9794,13.9728,13.9728,107800.0
2010-08-02 13:20:00,21.24,21.25,21.24,21.25,182000.0,13.9728,13.9794,13.9728,13.9794,182000.0
2010-08-02 13:25:00,21.24,21.25,21.23,21.24,153100.0,13.9728,13.9794,13.9662,13.9728,153100.0
2010-08-02 13:30:00,21.23,21.24,21.18,21.19,474300.0,13.9662,13.9728,13.9333,13.9399,474300.0
2010-08-02 13:35:00,21.19,21.22,21.18,21.21,274400.0,13.9399,13.9596,13.9333,13.9531,274400.0
2010-08-02 13:40:00,21.22,21.24,21.22,21.22,375100.0,13.9596,13.9728,13.9596,13.9596,375100.0
2010-08-02 13:45:00,21.22,21.23,21.21,21.21,106100.0,13.9596,13.9662,13.9531,13.9531,106100.0
2010-08-02 13:50:00,21.2,21.22,21.2,21.21,145900.0,13.9465,13.9596,13.9465,13.9531,145900.0
2010-08-02 13:55:00,21.22,21.23,21.21,21.22,67500.0,13.9596,13.9662,13.9531,13.9596,67500.0
2010-08-02 14:00:00,21.23,21.23,21.21,21.22,237800.0,13.9662,13.9662,13.9531,13.9596,237800.0
2010-08-02 14:05:00,21.21,21.22,21.2,21.21,113000.0,13.9531,13.9596,13.9465,13.9531,113000.0
2010-08-02 14:10:00,21.2,21.24,21.2,21.24,255700.0,13.9465,13.9728,13.9465,13.9728,255700.0
2010-08-02 14:15:00,21.24,21.26,21.22,21.24,441000.0,13.9728,13.986,13.9596,13.9728,441000.0
2010-08-02 14:20:00,21.23,21.24,21.2,21.23,259400.0,13.9662,13.9728,13.9465,13.9662,259400.0
2010-08-02 14:25:00,21.23,21.23,21.21,21.21,188500.0,13.9662,13.9662,13.9531,13.9531,188500.0
2010-08-02 14:30:00,21.22,21.23,21.17,21.23,1085000.0,13.9596,13.9662,13.9267,13.9662,1085000.0
2010-08-02 14:35:00,21.23,21.25,21.22,21.25,346000.0,13.9662,13.9794,13.9596,13.9794,346000.0
2010-08-02 14:40:00,21.26,21.28,21.24,21.27,442600.0,13.986,13.9991,13.9728,13.9925,442600.0
2010-08-02 14:45:00,21.27,21.28,21.23,21.24,299700.0,13.9925,13.9991,13.9662,13.9728,299700.0
2010-08-02 14:50:00,21.24,21.25,21.22,21.22,280800.0,13.9728,13.9794,13.9596,13.9596,280800.0
2010-08-02 14:55:00,21.22,21.26,21.22,21.25,328300.0,13.9596,13.986,13.9596,13.9794,328300.0
2010-08-02 15:00:00,21.26,21.27,21.22,21.22,252300.0,13.986,13.9925,13.9596,13.9596,252300.0
2010-08-02 15:05:00,21.22,21.24,21.21,21.24,295100.0,13.9596,13.9728,13.9531,13.9728,295100.0
2010-08-02 15:10:00,21.23,21.24,21.22,21.24,272900.0,13.9662,13.9728,13.9596,13.9728,272900.0
2010-08-02 15:15:00,21.24,21.25,21.23,21.25,229200.0,13.9728,13.9794,13.9662,13.9794,229200.0
2010-08-02 15:20:00,21.25,21.26,21.23,21.24,413000.0,13.9794,13.986,13.9662,13.9728,413000.0
2010-08-02 15:25:00,21.23,21.24,21.22,21.23,358800.0,13.9662,13.9728,13.9596,13.9662,358800.0
2010-08-02 15:30:00,21.23,21.23,21.19,21.22,627300.0,13.9662,13.9662,13.9399,13.9596,627300.0
2010-08-02 15:35:00,21.23,21.24,21.2,21.2,529000.0,13.9662,13.9728,13.9465,13.9465,529000.0
2010-08-02 15:40:00,21.2,21.22,21.18,21.22,1372500.0,13.9465,13.9596,13.9333,13.9596,1372500.0
2010-08-02 15:45:00,21.22,21.22,21.19,21.19,590900.0,13.9596,13.9596,13.9399,13.9399,590900.0
2010-08-02 15:50:00,21.2,21.21,21.17,21.17,1226900.0,13.9465,13.9531,13.9267,13.9267,1226900.0
2010-08-02 15:55:00,21.18,21.18,21.12,21.14,2158700.0,13.9333,13.9333,13.8939,13.907,2158700.0
2010-08-03 09:30:00,21.0,21.03,20.82,20.83,2780200.0,13.8149,13.8346,13.6965,13.7031,2780200.0
2010-08-03 09:35:00,20.83,20.84,20.79,20.83,2335600.0,13.7031,13.7097,13.6768,13.7031,2335600.0
2010-08-03 09:40:00,20.82,20.87,20.79,20.83,1293200.0,13.6965,13.7294,13.6768,13.7031,1293200.0
2010-08-03 09:45:00,20.83,20.84,20.75,20.84,1334600.0,13.7031,13.7097,13.6504,13.7097,1334600.0
2010-08-03 09:50:00,20.84,20.85,20.77,20.8,1081400.0,13.7097,13.7162,13.6636,13.6833,1081400.0
2010-08-03 09:55:00,20.8,20.82,20.75,20.81,1335100.0,13.6833,13.6965,13.6504,13.6899,1335100.0
2010-08-03 10:00:00,20.81,20.81,20.71,20.78,1599500.0,13.6899,13.6899,13.6241,13.6702,1599500.0
2010-08-03 10:05:00,20.78,20.79,20.75,20.77,636100.0,13.6702,13.6768,13.6504,13.6636,636100.0
2010-08-03 10:10:00,20.77,20.77,20.73,20.74,1199200.0,13.6636,13.6636,13.6373,13.6439,1199200.0
2010-08-03 10:15:00,20.74,20.77,20.73,20.75,792900.0,13.6439,13.6636,13.6373,13.6504,792900.0
2010-08-03 10:20:00,20.76,20.8,20.75,20.78,639700.0,13.657,13.6833,13.6504,13.6702,639700.0
2010-08-03 10:25:00,20.78,20.79,20.73,20.75,1094200.0,13.6702,13.6768,13.6373,13.6504,1094200.0
2010-08-03 10:30:00,20.76,20.78,20.74,20.78,867800.0,13.657,13.6702,13.6439,13.6702,867800.0
2010-08-03 10:35:00,20.78,20.79,20.75,20.77,682300.0,13.6702,13.6768,13.6504,13.6636,682300.0
2010-08-03 10:40:00,20.77,20.78,20.76,20.76,678500.0,13.6636,13.6702,13.657,13.657,678500.0
2010-08-03 10:45:00,20.76,20.82,20.76,20.8,1475400.0,13.657,13.6965,13.657,13.6833,1475400.0
2010-08-03 10:50:00,20.8,20.82,20.78,20.79,688900.0,13.6833,13.6965,13.6702,13.6768,688900.0
2010-08-03 10:55:00,20.78,20.81,20.78,20.81,259300.0,13.6702,13.6899,13.6702,13.6899,259300.0
2010-08-03 11:00:00,20.81,20.81,20.77,20.78,730300.0,13.6899,13.6899,13.6636,13.6702,730300.0
2010-08-03 11:05:00,20.78,20.8,20.77,20.8,540800.0,13.6702,13.6833,13.6636,13.6833,540800.0
2010-08-03 11:10:00,20.8,20.83,20.79,20.83,607300.0,13.6833,13.7031,13.6768,13.7031,607300.0
2010-08-03 11:15:00,20.83,20.85,20.82,20.83,796200.0,13.7031,13.7162,13.6965,13.7031,796200.0
2010-08-03 11:20:00,20.84,20.86,20.82,20.82,577400.0,13.7097,13.7228,13.6965,13.6965,577400.0
2010-08-03 11:25:00,20.83,20.83,20.79,20.8,987300.0,13.7031,13.7031,13.6768,13.6833,987300.0
2010-08-03 11:30:00,20.8,20.81,20.79,20.81,785700.0,13.6833,13.6899,13.6768,13.6899,785700.0
2010-08-03 11:35:00,20.8,20.83,20.8,20.82,285200.0,13.6833,13.7031,13.6833,13.6965,285200.0
2010-08-03 11:40:00,20.82,20.85,20.82,20.82,471400.0,13.6965,13.7162,13.6965,13.6965,471400.0
2010-08-03 11:45:00,20.82,20.85,20.82,20.84,524500.0,13.6965,13.7162,13.6965,13.7097,524500.0
2010-08-03 11:50:00,20.85,20.88,20.84,20.85,1197000.0,13.7162,13.736,13.7097,13.7162,1197000.0
2010-08-03 11:55:00,20.85,20.87,20.84,20.85,479400.0,13.7162,13.7294,13.7097,13.7162,479400.0
2010-08-03 12:00:00,20.85,20.86,20.82,20.84,669100.0,13.7162,13.7228,13.6965,13.7097,669100.0
2010-08-03 12:05:00,20.84,20.85,20.81,20.83,577600.0,13.7097,13.7162,13.6899,13.7031,577600.0
2010-08-03 12:10:00,20.84,20.85,20.82,20.84,328100.0,13.7097,13.7162,13.6965,13.7097,328100.0
2010-08-03 12:15:00,20.84,20.85,20.81,20.81,404700.0,13.7097,13.7162,13.6899,13.6899,404700.0
2010-08-03 12:20:00,20.82,20.84,20.81,20.83,243200.0,13.6965,13.7097,13.6899,13.7031,243200.0
2010-08-03 12:25:00,20.83,20.84,20.79,20.8,777300.0,13.7031,13.7097,13.6768,13.6833,777300.0
2010-08-03 12:30:00,20.8,20.81,20.76,20.77,745300.0,13.6833,13.6899,13.657,13.6636,745300.0
2010-08-03 12:35:00,20.77,20.8,20.75,20.8,623400.0,13.6636,13.6833,13.6504,13.6833,623400.0
2010-08-03 12:40:00,20.8,20.81,20.77,20.78,432500.0,13.6833,13.6899,13.6636,13.6702,432500.0
2010-08-03 12:45:00,20.78,20.79,20.77,20.78,393300.0,13.6702,13.6768,13.6636,13.6702,393300.0
2010-08-03 12:50:00,20.78,20.79,20.76,20.77,328800.0,13.6702,13.6768,13.657,13.6636,328800.0
2010-08-03 12:55:00,20.78,20.79,20.77,20.77,229900.0,13.6702,13.6768,13.6636,13.6636,229900.0
2010-08-03 13:00:00,20.77,20.78,20.75,20.76,1448300.0,13.6636,13.6702,13.6504,13.657,1448300.0
2010-08-03 13:05:00,20.76,20.77,20.74,20.74,1524600.0,13.657,13.6636,13.6439,13.6439,1524600.0
2010-08-03 13:10:00,20.75,20.78,20.74,20.77,463400.0,13.6504,13.6702,13.6439,13.6636,463400.0
2010-08-03 13:15:00,20.77,20.78,20.76,20.78,197400.0,13.6636,13.6702,13.657,13.6702,197400.0
2010-08-03 13:20:00,20.78,20.78,20.76,20.78,180800.0,13.6702,13.6702,13.657,13.6702,180800.0
2010-08-03 13:25:00,20.77,20.8,20.77,20.78,967600.0,13.6636,13.6833,13.6636,13.6702,967600.0
2010-08-03 13:30:00,20.77,20.79,20.77,20.78,557400.0,13.6636,13.6768,13.6636,13.6702,557400.0
2010-08-03 13:35:00,20.78,20.78,20.77,20.77,280800.0,13.6702,13.6702,13.6636,13.6636,280800.0
2010-08-03 13:40:00,20.77,20.78,20.76,20.78,458600.0,13.6636,13.6702,13.657,13.6702,458600.0
2010-08-03 13:45:00,20.78,20.78,20.76,20.76,289400.0,13.6702,13.6702,13.657,13.657,289400.0
2010-08-03 13:50:00,20.77,20.78,20.75,20.76,573000.0,13.6636,13.6702,13.6504,13.657,573000.0
2010-08-03 13:55:00,20.77,20.8,20.76,20.77,775900.0,13.6636,13.6833,13.657,13.6636,775900.0
2010-08-03 14:00:00,20.76,20.77,20.75,20.75,266100.0,13.657,13.6636,13.6504,13.6504,266100.0
2010-08-03 14:05:00,20.75,20.78,20.75,20.77,590300.0,13.6504,13.6702,13.6504,13.6636,590300.0
2010-08-03 14:10:00,20.78,20.79,20.77,20.77,200300.0,13.6702,13.6768,13.6636,13.6636,200300.0
2010-08-03 14:15:00,20.77,20.8,20.77,20.78,360200.0,13.6636,13.6833,13.6636,13.6702,360200.0
2010-08-03 14:20:00,20.78,20.79,20.76,20.76,196800.0,13.6702,13.6768,13.657,13.657,196800.0
2010-08-03 14:25:00,20.76,20.77,20.76,20.76,130800.0,13.657,13.6636,13.657,13.657,130800.0
2010-08-03 14:30:00,20.76,20.79,20.76,20.78,272800.0,13.657,13.6768,13.657,13.6702,272800.0
2010-08-03 14:35:00,20.79,20.79,20.78,20.78,157400.0,13.6768,13.6768,13.6702,13.6702,157400.0
2010-08-03 14:40:00,20.79,20.79,20.77,20.77,224000.0,13.6768,13.6768,13.6636,13.6636,224000.0
2010-08-03 14:45:00,20.77,20.78,20.76,20.76,259200.0,13.6636,13.6702,13.657,13.657,259200.0
2010-08-03 14:50:00,20.76,20.77,20.75,20.75,1397700.0,13.657,13.6636,13.6504,13.6504,1397700.0
2010-08-03 14:55:00,20.75,20.77,20.75,20.76,433100.0,13.6504,13.6636,13.6504,13.657,433100.0
2010-08-03 15:00:00,20.75,20.77,20.75,20.77,386500.0,13.6504,13.6636,13.6504,13.6636,386500.0
2010-08-03 15:05:00,20.76,20.77,20.75,20.76,389400.0,13.657,13.6636,13.6504,13.657,389400.0
2010-08-03 15:10:00,20.77,20.77,20.76,20.76,286000.0,13.6636,13.6636,13.657,13.657,286000.0
2010-08-03 15:15:00,20.76,20.77,20.75,20.75,319700.0,13.657,13.6636,13.6504,13.6504,319700.0
2010-08-03 15:20:00,20.75,20.76,20.75,20.75,549800.0,13.6504,13.657,13.6504,13.6504,549800.0
2010-08-03 15:25:00,20.75,20.76,20.75,20.75,353500.0,13.6504,13.657,13.6504,13.6504,353500.0
2010-08-03 15:30:00,20.75,20.78,20.75,20.77,431100.0,13.6504,13.6702,13.6504,13.6636,431100.0
2010-08-03 15:35:00,20.78,20.78,20.76,20.77,563100.0,13.6702,13.6702,13.657,13.6636,563100.0
2010-08-03 15:40:00,20.77,20.8,20.75,20.75,1550300.0,13.6636,13.6833,13.6504,13.6504,1550300.0
2010-08-03 15:45:00,20.75,20.79,20.75,20.78,1403600.0,13.6504,13.6768,13.6504,13.6702,1403600.0
2010-08-03 15:50:00,20.78,20.82,20.77,20.81,2365100.0,13.6702,13.6965,13.6636,13.6899,2365100.0
2010-08-03 15:55:00,20.81,20.86,20.81,20.85,2630600.0,13.6899,13.7228,13.6899,13.7162,2630600.0
2010-08-04 09:30:00,20.81,20.86,20.78,20.84,1182800.0,13.7939,13.8271,13.774,13.8138,1182800.0
2010-08-04 09:35:00,20.84,20.85,20.74,20.8,1965400.0,13.8138,13.8204,13.7475,13.7873,1965400.0
2010-08-04 09:40:00,20.8,20.82,20.72,20.8,1092900.0,13.7873,13.8006,13.7343,13.7873,1092900.0
2010-08-04 09:45:00,20.8,20.82,20.73,20.74,976000.0,13.7873,13.8006,13.7409,13.7475,976000.0
2010-08-04 09:50:00,20.74,20.74,20.67,20.67,1641600.0,13.7475,13.7475,13.7011,13.7011,1641600.0
2010-08-04 09:55:00,20.67,20.69,20.62,20.63,1403700.0,13.7011,13.7144,13.668,13.6746,1403700.0
2010-08-04 10:00:00,20.64,20.82,20.64,20.75,2808700.0,13.6812,13.8006,13.6812,13.7542,2808700.0
2010-08-04 10:05:00,20.75,20.77,20.65,20.67,1227600.0,13.7542,13.7674,13.6879,13.7011,1227600.0
2010-08-04 10:10:00,20.67,20.67,20.55,20.59,2259900.0,13.7011,13.7011,13.6216,13.6481,2259900.0
2010-08-04 10:15:00,20.59,20.6,20.46,20.47,1914400.0,13.6481,13.6547,13.5619,13.5686,1914400.0
2010-08-04 10:20:00,20.47,20.55,20.45,20.54,1648200.0,13.5686,13.6216,13.5553,13.615,1648200.0
2010-08-04 10:25:00,20.54,20.57,20.53,20.55,698100.0,13.615,13.6348,13.6083,13.6216,698100.0
2010-08-04 10:30:00,20.55,20.59,20.53,20.54,1061100.0,13.6216,13.6481,13.6083,13.615,1061100.0
2010-08-04 10:35:00,20.54,20.55,20.51,20.52,1096300.0,13.615,13.6216,13.5951,13.6017,1096300.0
2010-08-04 10:40:00,20.52,20.58,20.51,20.58,871600.0,13.6017,13.6415,13.5951,13.6415,871600.0
2010-08-04 10:45:00,20.58,20.61,20.57,20.58,755900.0,13.6415,13.6614,13.6348,13.6415,755900.0
2010-08-04 10:50:00,20.57,20.59,20.56,20.57,1273800.0,13.6348,13.6481,13.6282,13.6348,1273800.0
2010-08-04 10:55:00,20.58,20.64,20.57,20.63,854100.0,13.6415,13.6812,13.6348,13.6746,854100.0
2010-08-04 11:00:00,20.63,20.65,20.62,20.64,514400.0,13.6746,13.6879,13.668,13.6812,514400.0
2010-08-04 11:05:00,20.64,20.72,20.64,20.68,1117900.0,13.6812,13.7343,13.6812,13.7078,1117900.0
2010-08-04 11:10:00,20.68,20.7,20.65,20.65,671100.0,13.7078,13.721,13.6879,13.6879,671100.0
2010-08-04 11:15:00,20.65,20.66,20.62,20.62,1324600.0,13.6879,13.6945,13.668,13.668,1324600.0
2010-08-04 11:20:00,20.62,20.64,20.62,20.63,563400.0,13.668,13.6812,13.668,13.6746,563400.0
2010-08-04 11:25:00,20.63,20.67,20.63,20.66,561400.0,13.6746,13.7011,13.6746,13.6945,561400.0
2010-08-04 11:30:00,20.67,20.67,20.64,20.66,541700.0,13.7011,13.7011,13.6812,13.6945,541700.0
2010-08-04 11:35:00,20.67,20.7,20.66,20.67,960400.0,13.7011,13.721,13.6945,13.7011,960400.0
2010-08-04 11:40:00,20.68,20.72,20.66,20.66,1562900.0,13.7078,13.7343,13.6945,13.6945,1562900.0
2010-08-04 11:45:00,20.66,20.71,20.65,20.69,1409100.0,13.6945,13.7276,13.6879,13.7144,1409100.0
2010-08-04 11:50:00,20.69,20.71,20.68,20.71,677800.0,13.7144,13.7276,13.7078,13.7276,677800.0
2010-08-04 11:55:00,20.71,20.71,20.68,20.69,878700.0,13.7276,13.7276,13.7078,13.7144,878700.0
2010-08-04 12:00:00,20.68,20.69,20.63,20.67,1190600.0,13.7078,13.7144,13.6746,13.7011,1190600.0
2010-08-04 12:05:00,20.68,20.72,20.67,20.7,1816200.0,13.7078,13.7343,13.7011,13.721,1816200.0
2010-08-04 12:10:00,20.71,20.73,20.7,20.72,2321700.0,13.7276,13.7409,13.721,13.7343,2321700.0
2010-08-04 12:15:00,20.72,20.75,20.7,20.73,1581400.0,13.7343,13.7542,13.721,13.7409,1581400.0
2010-08-04 12:20:00,20.72,20.79,20.72,20.75,1526000.0,13.7343,13.7807,13.7343,13.7542,1526000.0
2010-08-04 12:25:00,20.75,20.76,20.7,20.72,1181600.0,13.7542,13.7608,13.721,13.7343,1181600.0
2010-08-04 12:30:00,20.73,20.75,20.72,20.73,1375800.0,13.7409,13.7542,13.7343,13.7409,1375800.0
2010-08-04 12:35:00,20.72,20.74,20.71,20.73,649300.0,13.7343,13.7475,13.7276,13.7409,649300.0
2010-08-04 12:40:00,20.74,20.75,20.73,20.75,1115000.0,13.7475,13.7542,13.7409,13.7542,1115000.0
2010-08-04 12:45:00,20.75,20.75,20.72,20.74,1052100.0,13.7542,13.7542,13.7343,13.7475,1052100.0
2010-08-04 12:50:00,20.74,20.75,20.72,20.73,760600.0,13.7475,13.7542,13.7343,13.7409,760600.0
2010-08-04 12:55:00,20.73,20.74,20.72,20.73,255200.0,13.7409,13.7475,13.7343,13.7409,255200.0
2010-08-04 13:00:00,20.73,20.73,20.71,20.72,228000.0,13.7409,13.7409,13.7276,13.7343,228000.0
2010-08-04 13:05:00,20.72,20.72,20.67,20.67,637400.0,13.7343,13.7343,13.7011,13.7011,637400.0
2010-08-04 13:10:00,20.67,20.7,20.66,20.67,1200000.0,13.7011,13.721,13.6945,13.7011,1200000.0
2010-08-04 13:15:00,20.67,20.69,20.66,20.68,288000.0,13.7011,13.7144,13.6945,13.7078,288000.0
2010-08-04 13:20:00,20.68,20.69,20.64,20.65,742500.0,13.7078,13.7144,13.6812,13.6879,742500.0
2010-08-04 13:25:00,20.66,20.68,20.64,20.68,128900.0,13.6945,13.7078,13.6812,13.7078,128900.0
2010-08-04 13:30:00,20.68,20.7,20.67,20.7,424000.0,13.7078,13.721,13.7011,13.721,424000.0
2010-08-04 13:35:00,20.7,20.73,20.69,20.72,579000.0,13.721,13.7409,13.7144,13.7343,579000.0
2010-08-04 13:40:00,20.71,20.72,20.7,20.72,211100.0,13.7276,13.7343,13.721,13.7343,211100.0
2010-08-04 13:45:00,20.72,20.75,20.71,20.75,270700.0,13.7343,13.7542,13.7276,13.7542,270700.0
2010-08-04 13:50:00,20.74,20.75,20.72,20.73,1349400.0,13.7475,13.7542,13.7343,13.7409,1349400.0
2010-08-04 13:55:00,20.73,20.73,20.7,20.72,313300.0,13.7409,13.7409,13.721,13.7343,313300.0
2010-08-04 14:00:00,20.73,20.77,20.72,20.76,731800.0,13.7409,13.7674,13.7343,13.7608,731800.0
2010-08-04 14:05:00,20.76,20.77,20.74,20.75,496500.0,13.7608,13.7674,13.7475,13.7542,496500.0
2010-08-04 14:10:00,20.75,20.76,20.74,20.75,655300.0,13.7542,13.7608,13.7475,13.7542,655300.0
2010-08-04 14:15:00,20.75,20.76,20.73,20.74,708600.0,13.7542,13.7608,13.7409,13.7475,708600.0
2010-08-04 14:20:00,20.74,20.75,20.72,20.73,1165100.0,13.7475,13.7542,13.7343,13.7409,1165100.0
2010-08-04 14:25:00,20.73,20.73,20.69,20.7,1236600.0,13.7409,13.7409,13.7144,13.721,1236600.0
2010-08-04 14:30:00,20.7,20.7,20.68,20.68,414700.0,13.721,13.721,13.7078,13.7078,414700.0
2010-08-04 14:35:00,20.69,20.71,20.66,20.66,729900.0,13.7144,13.7276,13.6945,13.6945,729900.0
2010-08-04 14:40:00,20.67,20.7,20.66,20.69,966000.0,13.7011,13.721,13.6945,13.7144,966000.0
2010-08-04 14:45:00,20.7,20.71,20.67,20.69,693000.0,13.721,13.7276,13.7011,13.7144,693000.0
2010-08-04 14:50:00,20.68,20.72,20.66,20.69,1347100.0,13.7078,13.7343,13.6945,13.7144,1347100.0
2010-08-04 14:55:00,20.7,20.71,20.68,20.71,417800.0,13.721,13.7276,13.7078,13.7276,417800.0
2010-08-04 15:00:00,20.7,20.71,20.67,20.68,335800.0,13.721,13.7276,13.7011,13.7078,335800.0
2010-08-04 15:05:00,20.68,20.74,20.68,20.7,639200.0,13.7078,13.7475,13.7078,13.721,639200.0
2010-08-04 15:10:00,20.7,20.72,20.69,20.71,963000.0,13.721,13.7343,13.7144,13.7276,963000.0
2010-08-04 15:15:00,20.72,20.76,20.68,20.74,2656600.0,13.7343,13.7608,13.7078,13.7475,2656600.0
2010-08-04 15:20:00,20.73,20.75,20.72,20.73,818500.0,13.7409,13.7542,13.7343,13.7409,818500.0
2010-08-04 15:25:00,20.73,20.74,20.72,20.73,1227400.0,13.7409,13.7475,13.7343,13.7409,1227400.0
2010-08-04 15:30:00,20.72,20.76,20.72,20.74,1809300.0,13.7343,13.7608,13.7343,13.7475,1809300.0
2010-08-04 15:35:00,20.74,20.75,20.72,20.73,511400.0,13.7475,13.7542,13.7343,13.7409,511400.0
2010-08-04 15:40:00,20.72,20.75,20.72,20.73,682100.0,13.7343,13.7542,13.7343,13.7409,682100.0
2010-08-04 15:45:00,20.73,20.75,20.72,20.74,994600.0,13.7409,13.7542,13.7343,13.7475,994600.0
2010-08-04 15:50:00,20.75,20.76,20.72,20.73,1131800.0,13.7542,13.7608,13.7343,13.7409,1131800.0
2010-08-04 15:55:00,20.73,20.75,20.71,20.73,2928300.0,13.7409,13.7542,13.7276,13.7409,2928300.0
2010-08-05 09:30:00,20.64,20.67,20.53,20.62,2621200.0,13.6812,13.7011,13.6083,13.668,2621200.0
2010-08-05 09:35:00,20.61,20.79,20.59,20.72,2496800.0,13.6614,13.7807,13.6481,13.7343,2496800.0
2010-08-05 09:40:00,20.71,20.74,20.64,20.66,1370600.0,13.7276,13.7475,13.6812,13.6945,1370600.0
2010-08-05 09:45:00,20.66,20.67,20.63,20.66,1033500.0,13.6945,13.7011,13.6746,13.6945,1033500.0
2010-08-05 09:50:00,20.66,20.67,20.58,20.62,1224700.0,13.6945,13.7011,13.6415,13.668,1224700.0
2010-08-05 09:55:00,20.62,20.63,20.55,20.56,1110000.0,13.668,13.6746,13.6216,13.6282,1110000.0
2010-08-05 10:00:00,20.55,20.59,20.51,20.59,979600.0,13.6216,13.6481,13.5951,13.6481,979600.0
2010-08-05 10:05:00,20.59,20.62,20.54,20.54,820000.0,13.6481,13.668,13.615,13.615,820000.0
2010-08-05 10:10:00,20.54,20.57,20.54,20.56,566400.0,13.615,13.6348,13.615,13.6282,566400.0
2010-08-05 10:15:00,20.55,20.61,20.55,20.58,935700.0,13.6216,13.6614,13.6216,13.6415,935700.0
2010-08-05 10:20:00,20.57,20.58,20.54,20.57,871300.0,13.6348,13.6415,13.615,13.6348,871300.0
2010-08-05 10:25:00,20.58,20.6,20.57,20.6,479500.0,13.6415,13.6547,13.6348,13.6547,479500.0
2010-08-05 10:30:00,20.6,20.62,20.57,20.59,625300.0,13.6547,13.668,13.6348,13.6481,625300.0
2010-08-05 10:35:00,20.59,20.6,20.56,20.6,694100.0,13.6481,13.6547,13.6282,13.6547,694100.0
2010-08-05 10:40:00,20.59,20.61,20.56,20.57,608100.0,13.6481,13.6614,13.6282,13.6348,608100.0
2010-08-05 10:45:00,20.57,20.61,20.56,20.6,252400.0,13.6348,13.6614,13.6282,13.6547,252400.0
2010-08-05 10:50:00,20.6,20.61,20.55,20.55,492000.0,13.6547,13.6614,13.6216,13.6216,492000.0
2010-08-05 10:55:00,20.55,20.56,20.52,20.52,1013600.0,13.6216,13.6282,13.6017,13.6017,1013600.0
2010-08-05 11:00:00,20.52,20.53,20.47,20.48,1557600.0,13.6017,13.6083,13.5686,13.5752,1557600.0
2010-08-05 11:05:00,20.48,20.49,20.46,20.47,900200.0,13.5752,13.5818,13.5619,13.5686,900200.0
2010-08-05 11:10:00,20.47,20.52,20.46,20.5,645500.0,13.5686,13.6017,13.5619,13.5884,645500.0
2010-08-05 11:15:00,20.51,20.54,20.5,20.53,316700.0,13.5951,13.615,13.5884,13.6083,316700.0
2010-08-05 11:20:00,20.53,20.55,20.52,20.54,319000.0,13.6083,13.6216,13.6017,13.615,319000.0
2010-08-05 11:25:00,20.55,20.56,20.54,20.55,273300.0,13.6216,13.6282,13.615,13.6216,273300.0
2010-08-05 11:30:00,20.56,20.57,20.54,20.55,488600.0,13.6282,13.6348,13.615,13.6216,488600.0
2010-08-05 11:35:00,20.55,20.56,20.53,20.56,308300.0,13.6216,13.6282,13.6083,13.6282,308300.0
2010-08-05 11:40:00,20.55,20.59,20.53,20.57,718000.0,13.6216,13.6481,13.6083,13.6348,718000.0
2010-08-05 11:45:00,20.58,20.58,20.56,20.56,154700.0,13.6415,13.6415,13.6282,13.6282,154700.0
2010-08-05 11:50:00,20.56,20.59,20.56,20.58,312000.0,13.6282,13.6481,13.6282,13.6415,312000.0
2010-08-05 11:55:00,20.58,20.58,20.54,20.55,270500.0,13.6415,13.6415,13.615,13.6216,270500.0
2010-08-05 12:00:00,20.55,20.57,20.54,20.57,264500.0,13.6216,13.6348,13.615,13.6348,264500.0
2010-08-05 12:05:00,20.57,20.58,20.56,20.57,225800.0,13.6348,13.6415,13.6282,13.6348,225800.0
2010-08-05 12:10:00,20.57,20.57,20.55,20.57,206900.0,13.6348,13.6348,13.6216,13.6348,206900.0
2010-08-05 12:15:00,20.57,20.58,20.55,20.56,441600.0,13.6348,13.6415,13.6216,13.6282,441600.0
2010-08-05 12:20:00,20.56,20.57,20.55,20.56,181100.0,13.6282,13.6348,13.6216,13.6282,181100.0
2010-08-05 12:25:00,20.56,20.57,20.55,20.57,105400.0,13.6282,13.6348,13.6216,13.6348,105400.0
2010-08-05 12:30:00,20.57,20.59,20.57,20.58,190600.0,13.6348,13.6481,13.6348,13.6415,190600.0
2010-08-05 12:35:00,20.58,20.59,20.58,20.58,178300.0,13.6415,13.6481,13.6415,13.6415,178300.0
2010-08-05 12:40:00,20.58,20.59,20.57,20.57,208800.0,13.6415,13.6481,13.6348,13.6348,208800.0
2010-08-05 12:45:00,20.58,20.6,20.58,20.59,155700.0,13.6415,13.6547,13.6415,13.6481,155700.0
2010-08-05 12:50:00,20.59,20.6,20.58,20.59,283900.0,13.6481,13.6547,13.6415,13.6481,283900.0
2010-08-05 12:55:00,20.59,20.6,20.58,20.59,101300.0,13.6481,13.6547,13.6415,13.6481,101300.0
2010-08-05 13:00:00,20.59,20.6,20.57,20.57,310100.0,13.6481,13.6547,13.6348,13.6348,310100.0
2010-08-05 13:05:00,20.57,20.58,20.56,20.56,121800.0,13.6348,13.6415,13.6282,13.6282,121800.0
2010-08-05 13:10:00,20.57,20.57,20.54,20.55,171300.0,13.6348,13.6348,13.615,13.6216,171300.0
2010-08-05 13:15:00,20.55,20.57,20.55,20.56,643100.0,13.6216,13.6348,13.6216,13.6282,643100.0
2010-08-05 13:20:00,20.56,20.59,20.56,20.58,785300.0,13.6282,13.6481,13.6282,13.6415,785300.0
2010-08-05 13:25:00,20.59,20.62,20.58,20.62,453400.0,13.6481,13.668,13.6415,13.668,453400.0
2010-08-05 13:30:00,20.61,20.64,20.6,20.61,844700.0,13.6614,13.6812,13.6547,13.6614,844700.0
2010-08-05 13:35:00,20.61,20.65,20.61,20.65,753200.0,13.6614,13.6879,13.6614,13.6879,753200.0
2010-08-05 13:40:00,20.64,20.65,20.64,20.65,214100.0,13.6812,13.6879,13.6812,13.6879,214100.0
2010-08-05 13:45:00,20.65,20.65,20.63,20.64,221300.0,13.6879,13.6879,13.6746,13.6812,221300.0
2010-08-05 13:50:00,20.64,20.67,20.64,20.66,340400.0,13.6812,13.7011,13.6812,13.6945,340400.0
2010-08-05 13:55:00,20.66,20.68,20.66,20.67,524200.0,13.6945,13.7078,13.6945,13.7011,524200.0
2010-08-05 14:00:00,20.67,20.67,20.65,20.66,311000.0,13.7011,13.7011,13.6879,13.6945,311000.0
2010-08-05 14:05:00,20.66,20.66,20.65,20.66,76400.0,13.6945,13.6945,13.6879,13.6945,76400.0
2010-08-05 14:10:00,20.66,20.66,20.64,20.65,189700.0,13.6945,13.6945,13.6812,13.6879,189700.0
2010-08-05 14:15:00,20.64,20.65,20.62,20.62,348000.0,13.6812,13.6879,13.668,13.668,348000.0
2010-08-05 14:20:00,20.62,20.63,20.61,20.62,191900.0,13.668,13.6746,13.6614,13.668,191900.0
2010-08-05 14:25:00,20.62,20.63,20.61,20.63,251500.0,13.668,13.6746,13.6614,13.6746,251500.0
2010-08-05 14:30:00,20.62,20.63,20.6,20.61,327800.0,13.668,13.6746,13.6547,13.6614,327800.0
2010-08-05 14:35:00,20.61,20.63,20.6,20.63,400800.0,13.6614,13.6746,13.6547,13.6746,400800.0
2010-08-05 14:40:00,20.62,20.65,20.62,20.63,266200.0,13.668,13.6879,13.668,13.6746,266200.0
2010-08-05 14:45:00,20.64,20.66,20.63,20.66,278500.0,13.6812,13.6945,13.6746,13.6945,278500.0
2010-08-05 14:50:00,20.66,20.66,20.65,20.66,162700.0,13.6945,13.6945,13.6879,13.6945,162700.0
2010-08-05 14:55:00,20.65,20.66,20.64,20.66,451200.0,13.6879,13.6945,13.6812,13.6945,451200.0
2010-08-05 15:00:00,20.66,20.68,20.65,20.68,281500.0,13.6945,13.7078,13.6879,13.7078,281500.0
2010-08-05 15:05:00,20.68,20.68,20.67,20.67,143100.0,13.7078,13.7078,13.7011,13.7011,143100.0
2010-08-05 15:10:00,20.68,20.68,20.67,20.67,121300.0,13.7078,13.7078,13.7011,13.7011,121300.0
2010-08-05 15:15:00,20.67,20.68,20.65,20.67,610100.0,13.7011,13.7078,13.6879,13.7011,610100.0
2010-08-05 15:20:00,20.67,20.67,20.65,20.66,506400.0,13.7011,13.7011,13.6879,13.6945,506400.0
2010-08-05 15:25:00,20.67,20.67,20.63,20.63,554500.0,13.7011,13.7011,13.6746,13.6746,554500.0
2010-08-05 15:30:00,20.64,20.64,20.61,20.61,597200.0,13.6812,13.6812,13.6614,13.6614,597200.0
2010-08-05 15:35:00,20.61,20.62,20.59,20.62,824800.0,13.6614,13.668,13.6481,13.668,824800.0
2010-08-05 15:40:00,20.62,20.63,20.61,20.63,250700.0,13.668,13.6746,13.6614,13.6746,250700.0
2010-08-05 15:45:00,20.63,20.63,20.6,20.61,713700.0,13.6746,13.6746,13.6547,13.6614,713700.0
2010-08-05 15:50:00,20.6,20.65,20.6,20.65,931200.0,13.6547,13.6879,13.6547,13.6879,931200.0
2010-08-05 15:55:00,20.65,20.67,20.64,20.67,1637300.0,13.6879,13.7011,13.6812,13.7011,1637300.0
2010-08-06 09:30:00,20.45,20.58,20.41,20.57,1322900.0,13.5553,13.6415,13.5288,13.6348,1322900.0
2010-08-06 09:35:00,20.57,20.64,20.49,20.61,1770400.0,13.6348,13.6812,13.5818,13.6614,1770400.0
2010-08-06 09:40:00,20.62,20.74,20.62,20.7,859900.0,13.668,13.7475,13.668,13.721,859900.0
2010-08-06 09:45:00,20.7,20.74,20.67,20.68,787500.0,13.721,13.7475,13.7011,13.7078,787500.0
2010-08-06 09:50:00,20.68,20.79,20.67,20.73,825700.0,13.7078,13.7807,13.7011,13.7409,825700.0
2010-08-06 09:55:00,20.73,20.78,20.71,20.77,934600.0,13.7409,13.774,13.7276,13.7674,934600.0
2010-08-06 10:00:00,20.77,20.8,20.71,20.74,860800.0,13.7674,13.7873,13.7276,13.7475,860800.0
2010-08-06 10:05:00,20.73,20.76,20.71,20.74,1134900.0,13.7409,13.7608,13.7276,13.7475,1134900.0
2010-08-06 10:10:00,20.74,20.74,20.69,20.74,652100.0,13.7475,13.7475,13.7144,13.7475,652100.0
2010-08-06 10:15:00,20.74,20.81,20.74,20.79,798800.0,13.7475,13.7939,13.7475,13.7807,798800.0
2010-08-06 10:20:00,20.79,20.8,20.73,20.75,657900.0,13.7807,13.7873,13.7409,13.7542,657900.0
2010-08-06 10:25:00,20.75,20.77,20.73,20.76,466800.0,13.7542,13.7674,13.7409,13.7608,466800.0
2010-08-06 10:30:00,20.77,20.78,20.75,20.77,370200.0,13.7674,13.774,13.7542,13.7674,370200.0
2010-08-06 10:35:00,20.77,20.79,20.71,20.71,440100.0,13.7674,13.7807,13.7276,13.7276,440100.0
2010-08-06 10:40:00,20.71,20.72,20.6,20.61,1750900.0,13.7276,13.7343,13.6547,13.6614,1750900.0
2010-08-06 10:45:00,20.61,20.61,20.51,20.55,1566600.0,13.6614,13.6614,13.5951,13.6216,1566600.0
2010-08-06 10:50:00,20.55,20.57,20.52,20.55,838900.0,13.6216,13.6348,13.6017,13.6216,838900.0
2010-08-06 10:55:00,20.56,20.57,20.45,20.49,1354800.0,13.6282,13.6348,13.5553,13.5818,1354800.0
2010-08-06 11:00:00,20.49,20.5,20.45,20.48,743900.0,13.5818,13.5884,13.5553,13.5752,743900.0
2010-08-06 11:05:00,20.49,20.5,20.43,20.48,1346100.0,13.5818,13.5884,13.542,13.5752,1346100.0
2010-08-06 11:10:00,20.48,20.5,20.45,20.46,934200.0,13.5752,13.5884,13.5553,13.5619,934200.0
2010-08-06 11:15:00,20.46,20.49,20.45,20.47,444100.0,13.5619,13.5818,13.5553,13.5686,444100.0
2010-08-06 11:20:00,20.47,20.51,20.45,20.49,694000.0,13.5686,13.5951,13.5553,13.5818,694000.0
2010-08-06 11:25:00,20.49,20.5,20.47,20.48,286800.0,13.5818,13.5884,13.5686,13.5752,286800.0
2010-08-06 11:30:00,20.48,20.48,20.45,20.48,409600.0,13.5752,13.5752,13.5553,13.5752,409600.0
2010-08-06 11:35:00,20.47,20.52,20.47,20.52,254800.0,13.5686,13.6017,13.5686,13.6017,254800.0
2010-08-06 11:40:00,20.51,20.52,20.5,20.52,437500.0,13.5951,13.6017,13.5884,13.6017,437500.0
2010-08-06 11:45:00,20.51,20.53,20.49,20.52,832900.0,13.5951,13.6083,13.5818,13.6017,832900.0
2010-08-06 11:50:00,20.52,20.55,20.51,20.54,359500.0,13.6017,13.6216,13.5951,13.615,359500.0
2010-08-06 11:55:00,20.54,20.55,20.51,20.51,461400.0,13.615,13.6216,13.5951,13.5951,461400.0
2010-08-06 12:00:00,20.51,20.52,20.49,20.51,289300.0,13.5951,13.6017,13.5818,13.5951,289300.0
2010-08-06 12:05:00,20.5,20.51,20.48,20.49,236500.0,13.5884,13.5951,13.5752,13.5818,236500.0
2010-08-06 12:10:00,20.5,20.5,20.47,20.48,492300.0,13.5884,13.5884,13.5686,13.5752,492300.0
2010-08-06 12:15:00,20.49,20.49,20.46,20.47,344400.0,13.5818,13.5818,13.5619,13.5686,344400.0
2010-08-06 12:20:00,20.48,20.49,20.46,20.46,401500.0,13.5752,13.5818,13.5619,13.5619,401500.0
2010-08-06 12:25:00,20.47,20.47,20.44,20.46,480100.0,13.5686,13.5686,13.5487,13.5619,480100.0
2010-08-06 12:30:00,20.45,20.48,20.44,20.46,346900.0,13.5553,13.5752,13.5487,13.5619,346900.0
2010-08-06 12:35:00,20.46,20.5,20.46,20.5,136400.0,13.5619,13.5884,13.5619,13.5884,136400.0
2010-08-06 12:40:00,20.5,20.51,20.47,20.5,296900.0,13.5884,13.5951,13.5686,13.5884,296900.0
2010-08-06 12:45:00,20.5,20.53,20.49,20.5,239300.0,13.5884,13.6083,13.5818,13.5884,239300.0
2010-08-06 12:50:00,20.5,20.52,20.5,20.51,102400.0,13.5884,13.6017,13.5884,13.5951,102400.0
2010-08-06 12:55:00,20.52,20.52,20.49,20.5,311800.0,13.6017,13.6017,13.5818,13.5884,311800.0
2010-08-06 13:00:00,20.51,20.53,20.5,20.5,283500.0,13.5951,13.6083,13.5884,13.5884,283500.0
2010-08-06 13:05:00,20.5,20.52,20.47,20.48,354200.0,13.5884,13.6017,13.5686,13.5752,354200.0
2010-08-06 13:10:00,20.48,20.51,20.46,20.47,507100.0,13.5752,13.5951,13.5619,13.5686,507100.0
2010-08-06 13:15:00,20.47,20.49,20.46,20.48,369400.0,13.5686,13.5818,13.5619,13.5752,369400.0
2010-08-06 13:20:00,20.47,20.5,20.47,20.48,396600.0,13.5686,13.5884,13.5686,13.5752,396600.0
2010-08-06 13:25:00,20.49,20.51,20.47,20.49,519200.0,13.5818,13.5951,13.5686,13.5818,519200.0
2010-08-06 13:30:00,20.49,20.5,20.46,20.47,307700.0,13.5818,13.5884,13.5619,13.5686,307700.0
2010-08-06 13:35:00,20.46,20.49,20.44,20.45,400700.0,13.5619,13.5818,13.5487,13.5553,400700.0
2010-08-06 13:40:00,20.44,20.47,20.44,20.45,444600.0,13.5487,13.5686,13.5487,13.5553,444600.0
2010-08-06 13:45:00,20.46,20.48,20.45,20.47,314100.0,13.5619,13.5752,13.5553,13.5686,314100.0
2010-08-06 13:50:00,20.47,20.48,20.46,20.46,289900.0,13.5686,13.5752,13.5619,13.5619,289900.0
2010-08-06 13:55:00,20.47,20.48,20.46,20.47,214300.0,13.5686,13.5752,13.5619,13.5686,214300.0
2010-08-06 14:00:00,20.47,20.48,20.45,20.46,335200.0,13.5686,13.5752,13.5553,13.5619,335200.0
2010-08-06 14:05:00,20.46,20.47,20.46,20.47,115500.0,13.5619,13.5686,13.5619,13.5686,115500.0
2010-08-06 14:10:00,20.47,20.48,20.44,20.46,438700.0,13.5686,13.5752,13.5487,13.5619,438700.0
2010-08-06 14:15:00,20.47,20.47,20.43,20.44,413800.0,13.5686,13.5686,13.542,13.5487,413800.0
2010-08-06 14:20:00,20.44,20.46,20.44,20.45,236200.0,13.5487,13.5619,13.5487,13.5553,236200.0
2010-08-06 14:25:00,20.44,20.47,20.44,20.47,121800.0,13.5487,13.5686,13.5487,13.5686,121800.0
2010-08-06 14:30:00,20.47,20.5,20.46,20.47,756200.0,13.5686,13.5884,13.5619,13.5686,756200.0
2010-08-06 14:35:00,20.47,20.48,20.46,20.48,205100.0,13.5686,13.5752,13.5619,13.5752,205100.0
2010-08-06 14:40:00,20.47,20.51,20.47,20.51,296900.0,13.5686,13.5951,13.5686,13.5951,296900.0
2010-08-06 14:45:00,20.5,20.57,20.5,20.55,531500.0,13.5884,13.6348,13.5884,13.6216,531500.0
2010-08-06 14:50:00,20.54,20.61,20.54,20.56,798600.0,13.615,13.6614,13.615,13.6282,798600.0
2010-08-06 14:55:00,20.57,20.59,20.55,20.57,568300.0,13.6348,13.6481,13.6216,13.6348,568300.0
2010-08-06 15:00:00,20.57,20.6,20.56,20.56,731100.0,13.6348,13.6547,13.6282,13.6282,731100.0
2010-08-06 15:05:00,20.56,20.6,20.56,20.59,294300.0,13.6282,13.6547,13.6282,13.6481,294300.0
2010-08-06 15:10:00,20.6,20.62,20.55,20.56,569400.0,13.6547,13.668,13.6216,13.6282,569400.0
2010-08-06 15:15:00,20.57,20.6,20.56,20.59,291500.0,13.6348,13.6547,13.6282,13.6481,291500.0
2010-08-06 15:20:00,20.6,20.62,20.59,20.61,359000.0,13.6547,13.668,13.6481,13.6614,359000.0
2010-08-06 15:25:00,20.62,20.67,20.61,20.61,776900.0,13.668,13.7011,13.6614,13.6614,776900.0
2010-08-06 15:30:00,20.61,20.63,20.59,20.63,369600.0,13.6614,13.6746,13.6481,13.6746,369600.0
2010-08-06 15:35:00,20.62,20.66,20.61,20.65,748800.0,13.668,13.6945,13.6614,13.6879,748800.0
2010-08-06 15:40:00,20.66,20.69,20.63,20.67,975200.0,13.6945,13.7144,13.6746,13.7011,975200.0
2010-08-06 15:45:00,20.68,20.7,20.64,20.69,1009600.0,13.7078,13.721,13.6812,13.7144,1009600.0
2010-08-06 15:50:00,20.69,20.72,20.63,20.64,2384000.0,13.7144,13.7343,13.6746,13.6812,2384000.0
2010-08-06 15:55:00,20.64,20.67,20.64,20.65,3169200.0,13.6812,13.7011,13.6812,13.6879,3169200.0
2010-08-09 09:30:00,20.78,20.79,20.58,20.59,1510300.0,13.774,13.7807,13.6415,13.6481,1510300.0
2010-08-09 09:35:00,20.59,20.65,20.58,20.59,954600.0,13.6481,13.6879,13.6415,13.6481,954600.0
2010-08-09 09:40:00,20.6,20.6,20.53,20.55,1549300.0,13.6547,13.6547,13.6083,13.6216,1549300.0
2010-08-09 09:45:00,20.55,20.56,20.48,20.52,1191900.0,13.6216,13.6282,13.5752,13.6017,1191900.0
2010-08-09 09:50:00,20.52,20.53,20.41,20.48,2056600.0,13.6017,13.6083,13.5288,13.5752,2056600.0
2010-08-09 09:55:00,20.48,20.52,20.42,20.51,1593500.0,13.5752,13.6017,13.5354,13.5951,1593500.0
2010-08-09 10:00:00,20.51,20.58,20.51,20.56,1768600.0,13.5951,13.6415,13.5951,13.6282,1768600.0
2010-08-09 10:05:00,20.56,20.65,20.55,20.65,923300.0,13.6282,13.6879,13.6216,13.6879,923300.0
2010-08-09 10:10:00,20.65,20.73,20.64,20.73,1624100.0,13.6879,13.7409,13.6812,13.7409,1624100.0
2010-08-09 10:15:00,20.73,20.78,20.72,20.74,1702800.0,13.7409,13.774,13.7343,13.7475,1702800.0
2010-08-09 10:20:00,20.74,20.75,20.69,20.73,892800.0,13.7475,13.7542,13.7144,13.7409,892800.0
2010-08-09 10:25:00,20.74,20.74,20.64,20.66,790400.0,13.7475,13.7475,13.6812,13.6945,790400.0
2010-08-09 10:30:00,20.66,20.69,20.66,20.69,397700.0,13.6945,13.7144,13.6945,13.7144,397700.0
2010-08-09 10:35:00,20.68,20.72,20.68,20.68,463900.0,13.7078,13.7343,13.7078,13.7078,463900.0
2010-08-09 10:40:00,20.68,20.72,20.67,20.69,729400.0,13.7078,13.7343,13.7011,13.7144,729400.0
2010-08-09 10:45:00,20.69,20.69,20.66,20.68,323600.0,13.7144,13.7144,13.6945,13.7078,323600.0
2010-08-09 10:50:00,20.67,20.7,20.67,20.69,460600.0,13.7011,13.721,13.7011,13.7144,460600.0
2010-08-09 10:55:00,20.7,20.72,20.67,20.72,345500.0,13.721,13.7343,13.7011,13.7343,345500.0
2010-08-09 11:00:00,20.71,20.72,20.68,20.68,404600.0,13.7276,13.7343,13.7078,13.7078,404600.0
2010-08-09 11:05:00,20.68,20.69,20.66,20.67,362300.0,13.7078,13.7144,13.6945,13.7011,362300.0
2010-08-09 11:10:00,20.68,20.72,20.65,20.72,342100.0,13.7078,13.7343,13.6879,13.7343,342100.0
2010-08-09 11:15:00,20.72,20.73,20.71,20.72,181800.0,13.7343,13.7409,13.7276,13.7343,181800.0
2010-08-09 11:20:00,20.71,20.72,20.71,20.71,233700.0,13.7276,13.7343,13.7276,13.7276,233700.0
2010-08-09 11:25:00,20.72,20.72,20.68,20.68,224700.0,13.7343,13.7343,13.7078,13.7078,224700.0
2010-08-09 11:30:00,20.69,20.74,20.68,20.73,321200.0,13.7144,13.7475,13.7078,13.7409,321200.0
2010-08-09 11:35:00,20.73,20.74,20.72,20.72,438400.0,13.7409,13.7475,13.7343,13.7343,438400.0
2010-08-09 11:40:00,20.72,20.75,20.71,20.75,290000.0,13.7343,13.7542,13.7276,13.7542,290000.0
2010-08-09 11:45:00,20.75,20.76,20.74,20.76,334100.0,13.7542,13.7608,13.7475,13.7608,334100.0
2010-08-09 11:50:00,20.76,20.76,20.74,20.75,118900.0,13.7608,13.7608,13.7475,13.7542,118900.0
2010-08-09 11:55:00,20.74,20.75,20.73,20.73,139600.0,13.7475,13.7542,13.7409,13.7409,139600.0
2010-08-09 12:00:00,20.74,20.74,20.71,20.73,331700.0,13.7475,13.7475,13.7276,13.7409,331700.0
2010-08-09 12:05:00,20.73,20.75,20.73,20.74,125900.0,13.7409,13.7542,13.7409,13.7475,125900.0
2010-08-09 12:10:00,20.73,20.75,20.73,20.75,150000.0,13.7409,13.7542,13.7409,13.7542,150000.0
2010-08-09 12:15:00,20.75,20.76,20.73,20.74,248700.0,13.7542,13.7608,13.7409,13.7475,248700.0
2010-08-09 12:20:00,20.73,20.74,20.72,20.73,165000.0,13.7409,13.7475,13.7343,13.7409,165000.0
2010-08-09 12:25:00,20.73,20.73,20.72,20.73,116800.0,13.7409,13.7409,13.7343,13.7409,116800.0
2010-08-09 12:30:00,20.73,20.73,20.72,20.73,90300.0,13.7409,13.7409,13.7343,13.7409,90300.0
2010-08-09 12:35:00,20.73,20.73,20.72,20.73,91700.0,13.7409,13.7409,13.7343,13.7409,91700.0
2010-08-09 12:40:00,20.72,20.74,20.72,20.73,318400.0,13.7343,13.7475,13.7343,13.7409,318400.0
2010-08-09 12:45:00,20.74,20.75,20.71,20.72,409600.0,13.7475,13.7542,13.7276,13.7343,409600.0
2010-08-09 12:50:00,20.71,20.74,20.71,20.74,311500.0,13.7276,13.7475,13.7276,13.7475,311500.0
2010-08-09 12:55:00,20.73,20.75,20.73,20.75,213600.0,13.7409,13.7542,13.7409,13.7542,213600.0
2010-08-09 13:00:00,20.74,20.76,20.74,20.75,187700.0,13.7475,13.7608,13.7475,13.7542,187700.0
2010-08-09 13:05:00,20.75,20.76,20.73,20.74,348200.0,13.7542,13.7608,13.7409,13.7475,348200.0
2010-08-09 13:10:00,20.75,20.75,20.73,20.74,158200.0,13.7542,13.7542,13.7409,13.7475,158200.0
2010-08-09 13:15:00,20.74,20.76,20.73,20.75,397700.0,13.7475,13.7608,13.7409,13.7542,397700.0
2010-08-09 13:20:00,20.75,20.76,20.72,20.72,209900.0,13.7542,13.7608,13.7343,13.7343,209900.0
2010-08-09 13:25:00,20.72,20.73,20.71,20.73,158200.0,13.7343,13.7409,13.7276,13.7409,158200.0
2010-08-09 13:30:00,20.73,20.73,20.71,20.71,132100.0,13.7409,13.7409,13.7276,13.7276,132100.0
2010-08-09 13:35:00,20.72,20.73,20.71,20.72,153500.0,13.7343,13.7409,13.7276,13.7343,153500.0
2010-08-09 13:40:00,20.71,20.72,20.69,20.7,552000.0,13.7276,13.7343,13.7144,13.721,552000.0
2010-08-09 13:45:00,20.7,20.7,20.68,20.69,253900.0,13.721,13.721,13.7078,13.7144,253900.0
2010-08-09 13:50:00,20.68,20.71,20.68,20.71,223600.0,13.7078,13.7276,13.7078,13.7276,223600.0
2010-08-09 13:55:00,20.71,20.72,20.67,20.68,348300.0,13.7276,13.7343,13.7011,13.7078,348300.0
2010-08-09 14:00:00,20.67,20.72,20.67,20.71,361200.0,13.7011,13.7343,13.7011,13.7276,361200.0
2010-08-09 14:05:00,20.72,20.72,20.71,20.72,136400.0,13.7343,13.7343,13.7276,13.7343,136400.0
2010-08-09 14:10:00,20.71,20.72,20.71,20.72,97800.0,13.7276,13.7343,13.7276,13.7343,97800.0
2010-08-09 14:15:00,20.71,20.72,20.7,20.71,274800.0,13.7276,13.7343,13.721,13.7276,274800.0
2010-08-09 14:20:00,20.71,20.71,20.7,20.71,78200.0,13.7276,13.7276,13.721,13.7276,78200.0
2010-08-09 14:25:00,20.71,20.71,20.7,20.71,63400.0,13.7276,13.7276,13.721,13.7276,63400.0
2010-08-09 14:30:00,20.71,20.75,20.7,20.74,648700.0,13.7276,13.7542,13.721,13.7475,648700.0
2010-08-09 14:35:00,20.74,20.75,20.72,20.73,456700.0,13.7475,13.7542,13.7343,13.7409,456700.0
2010-08-09 14:40:00,20.73,20.75,20.71,20.72,1045300.0,13.7409,13.7542,13.7276,13.7343,1045300.0
2010-08-09 14:45:00,20.72,20.74,20.71,20.73,424400.0,13.7343,13.7475,13.7276,13.7409,424400.0
2010-08-09 14:50:00,20.74,20.74,20.72,20.74,200000.0,13.7475,13.7475,13.7343,13.7475,200000.0
2010-08-09 14:55:00,20.74,20.74,20.73,20.74,74400.0,13.7475,13.7475,13.7409,13.7475,74400.0
2010-08-09 15:00:00,20.74,20.74,20.73,20.74,257700.0,13.7475,13.7475,13.7409,13.7475,257700.0
2010-08-09 15:05:00,20.73,20.74,20.73,20.74,163700.0,13.7409,13.7475,13.7409,13.7475,163700.0
2010-08-09 15:10:00,20.74,20.74,20.7,20.72,555000.0,13.7475,13.7475,13.721,13.7343,555000.0
2010-08-09 15:15:00,20.72,20.72,20.71,20.72,140100.0,13.7343,13.7343,13.7276,13.7343,140100.0
2010-08-09 15:20:00,20.71,20.73,20.71,20.73,558200.0,13.7276,13.7409,13.7276,13.7409,558200.0
2010-08-09 15:25:00,20.73,20.74,20.73,20.73,819300.0,13.7409,13.7475,13.7409,13.7409,819300.0
2010-08-09 15:30:00,20.73,20.74,20.73,20.74,374100.0,13.7409,13.7475,13.7409,13.7475,374100.0
2010-08-09 15:35:00,20.74,20.74,20.72,20.72,319500.0,13.7475,13.7475,13.7343,13.7343,319500.0
2010-08-09 15:40:00,20.72,20.75,20.7,20.72,2380800.0,13.7343,13.7542,13.721,13.7343,2380800.0
2010-08-09 15:45:00,20.71,20.74,20.71,20.71,919400.0,13.7276,13.7475,13.7276,13.7276,919400.0
2010-08-09 15:50:00,20.72,20.72,20.66,20.67,1547300.0,13.7343,13.7343,13.6945,13.7011,1547300.0
2010-08-09 15:55:00,20.67,20.68,20.62,20.65,3242100.0,13.7011,13.7078,13.668,13.6879,3242100.0
2010-08-10 09:30:00,20.11,20.15,20.03,20.14,4841300.0,13.3299,13.3564,13.2769,13.3498,4841300.0
2010-08-10 09:35:00,20.13,20.17,20.06,20.08,2651200.0,13.3432,13.3697,13.2968,13.3101,2651200.0
2010-08-10 09:40:00,20.08,20.08,20.01,20.02,2900100.0,13.3101,13.3101,13.2637,13.2703,2900100.0
2010-08-10 09:45:00,20.01,20.03,19.97,19.99,4598000.0,13.2637,13.2769,13.2371,13.2504,4598000.0
2010-08-10 09:50:00,19.99,20.0,19.91,19.95,3163000.0,13.2504,13.257,13.1974,13.2239,3163000.0
2010-08-10 09:55:00,19.96,19.99,19.93,19.96,2124900.0,13.2305,13.2504,13.2106,13.2305,2124900.0
2010-08-10 10:00:00,19.96,19.97,19.9,19.92,3716100.0,13.2305,13.2371,13.1907,13.204,3716100.0
2010-08-10 10:05:00,19.91,19.97,19.86,19.97,3317300.0,13.1974,13.2371,13.1642,13.2371,3317300.0
2010-08-10 10:10:00,19.97,19.97,19.93,19.94,1444200.0,13.2371,13.2371,13.2106,13.2173,1444200.0
2010-08-10 10:15:00,19.94,19.95,19.9,19.95,1148900.0,13.2173,13.2239,13.1907,13.2239,1148900.0
2010-08-10 10:20:00,19.94,19.95,19.89,19.92,1772300.0,13.2173,13.2239,13.1841,13.204,1772300.0
2010-08-10 10:25:00,19.91,19.94,19.89,19.91,2161600.0,13.1974,13.2173,13.1841,13.1974,2161600.0
2010-08-10 10:30:00,19.9,19.91,19.84,19.86,2260200.0,13.1907,13.1974,13.151,13.1642,2260200.0
2010-08-10 10:35:00,19.86,19.9,19.84,19.84,2230600.0,13.1642,13.1907,13.151,13.151,2230600.0
2010-08-10 10:40:00,19.85,19.87,19.84,19.86,1405600.0,13.1576,13.1709,13.151,13.1642,1405600.0
2010-08-10 10:45:00,19.86,19.87,19.85,19.87,1635200.0,13.1642,13.1709,13.1576,13.1709,1635200.0
2010-08-10 10:50:00,19.87,19.87,19.85,19.87,937200.0,13.1709,13.1709,13.1576,13.1709,937200.0
2010-08-10 10:55:00,19.87,19.9,19.86,19.88,1620400.0,13.1709,13.1907,13.1642,13.1775,1620400.0
2010-08-10 11:00:00,19.88,19.88,19.86,19.86,775200.0,13.1775,13.1775,13.1642,13.1642,775200.0
2010-08-10 11:05:00,19.86,19.87,19.82,19.84,1719400.0,13.1642,13.1709,13.1377,13.151,1719400.0
2010-08-10 11:10:00,19.84,19.88,19.84,19.87,845700.0,13.151,13.1775,13.151,13.1709,845700.0
2010-08-10 11:15:00,19.87,19.88,19.84,19.88,1264100.0,13.1709,13.1775,13.151,13.1775,1264100.0
2010-08-10 11:20:00,19.88,19.88,19.86,19.86,1004100.0,13.1775,13.1775,13.1642,13.1642,1004100.0
2010-08-10 11:25:00,19.86,19.89,19.86,19.89,1192200.0,13.1642,13.1841,13.1642,13.1841,1192200.0
2010-08-10 11:30:00,19.89,19.9,19.86,19.88,1322200.0,13.1841,13.1907,13.1642,13.1775,1322200.0
2010-08-10 11:35:00,19.87,19.89,19.87,19.88,540400.0,13.1709,13.1841,13.1709,13.1775,540400.0
2010-08-10 11:40:00,19.87,19.88,19.83,19.85,1161600.0,13.1709,13.1775,13.1443,13.1576,1161600.0
2010-08-10 11:45:00,19.84,19.85,19.81,19.82,1027800.0,13.151,13.1576,13.1311,13.1377,1027800.0
2010-08-10 11:50:00,19.83,19.84,19.82,19.82,439600.0,13.1443,13.151,13.1377,13.1377,439600.0
2010-08-10 11:55:00,19.82,19.84,19.8,19.83,1423000.0,13.1377,13.151,13.1245,13.1443,1423000.0
2010-08-10 12:00:00,19.83,19.84,19.77,19.8,2044500.0,13.1443,13.151,13.1046,13.1245,2044500.0
2010-08-10 12:05:00,19.8,19.8,19.76,19.77,1451500.0,13.1245,13.1245,13.0979,13.1046,1451500.0
2010-08-10 12:10:00,19.77,19.82,19.76,19.82,1184500.0,13.1046,13.1377,13.0979,13.1377,1184500.0
2010-08-10 12:15:00,19.82,19.82,19.79,19.82,763200.0,13.1377,13.1377,13.1178,13.1377,763200.0
2010-08-10 12:20:00,19.82,19.84,19.81,19.83,574600.0,13.1377,13.151,13.1311,13.1443,574600.0
2010-08-10 12:25:00,19.84,19.84,19.79,19.8,752900.0,13.151,13.151,13.1178,13.1245,752900.0
2010-08-10 12:30:00,19.79,19.8,19.78,19.79,418200.0,13.1178,13.1245,13.1112,13.1178,418200.0
2010-08-10 12:35:00,19.79,19.79,19.77,19.79,320100.0,13.1178,13.1178,13.1046,13.1178,320100.0
2010-08-10 12:40:00,19.78,19.81,19.76,19.81,787100.0,13.1112,13.1311,13.0979,13.1311,787100.0
2010-08-10 12:45:00,19.8,19.81,19.79,19.8,436300.0,13.1245,13.1311,13.1178,13.1245,436300.0
2010-08-10 12:50:00,19.8,19.8,19.77,19.79,368600.0,13.1245,13.1245,13.1046,13.1178,368600.0
2010-08-10 12:55:00,19.79,19.8,19.78,19.78,359700.0,13.1178,13.1245,13.1112,13.1112,359700.0
2010-08-10 13:00:00,19.78,19.79,19.77,19.79,265300.0,13.1112,13.1178,13.1046,13.1178,265300.0
2010-08-10 13:05:00,19.79,19.79,19.76,19.77,477200.0,13.1178,13.1178,13.0979,13.1046,477200.0
2010-08-10 13:10:00,19.76,19.78,19.76,19.78,565200.0,13.0979,13.1112,13.0979,13.1112,565200.0
2010-08-10 13:15:00,19.78,19.8,19.76,19.77,987600.0,13.1112,13.1245,13.0979,13.1046,987600.0
2010-08-10 13:20:00,19.77,19.78,19.76,19.77,542700.0,13.1046,13.1112,13.0979,13.1046,542700.0
2010-08-10 13:25:00,19.76,19.77,19.76,19.76,480900.0,13.0979,13.1046,13.0979,13.0979,480900.0
2010-08-10 13:30:00,19.76,19.77,19.73,19.74,2211500.0,13.0979,13.1046,13.0781,13.0847,2211500.0
2010-08-10 13:35:00,19.73,19.76,19.72,19.75,1065800.0,13.0781,13.0979,13.0714,13.0913,1065800.0
2010-08-10 13:40:00,19.75,19.76,19.74,19.75,568000.0,13.0913,13.0979,13.0847,13.0913,568000.0
2010-08-10 13:45:00,19.74,19.76,19.74,19.75,553300.0,13.0847,13.0979,13.0847,13.0913,553300.0
2010-08-10 13:50:00,19.75,19.76,19.74,19.76,347900.0,13.0913,13.0979,13.0847,13.0979,347900.0
2010-08-10 13:55:00,19.76,19.76,19.75,19.75,649000.0,13.0979,13.0979,13.0913,13.0913,649000.0
2010-08-10 14:00:00,19.75,19.79,19.75,19.79,569000.0,13.0913,13.1178,13.0913,13.1178,569000.0
2010-08-10 14:05:00,19.79,19.8,19.75,19.76,1293600.0,13.1178,13.1245,13.0913,13.0979,1293600.0
2010-08-10 14:10:00,19.76,19.76,19.7,19.75,1284200.0,13.0979,13.0979,13.0582,13.0913,1284200.0
2010-08-10 14:15:00,19.75,19.87,19.74,19.78,4704900.0,13.0913,13.1709,13.0847,13.1112,4704900.0
2010-08-10 14:20:00,19.79,19.86,19.76,19.76,2107500.0,13.1178,13.1642,13.0979,13.0979,2107500.0
2010-08-10 14:25:00,19.77,19.81,19.75,19.81,2144100.0,13.1046,13.1311,13.0913,13.1311,2144100.0
2010-08-10 14:30:00,19.81,19.9,19.81,19.9,3198700.0,13.1311,13.1907,13.1311,13.1907,3198700.0
2010-08-10 14:35:00,19.9,19.97,19.89,19.95,3984600.0,13.1907,13.2371,13.1841,13.2239,3984600.0
2010-08-10 14:40:00,19.95,19.98,19.93,19.96,2413400.0,13.2239,13.2438,13.2106,13.2305,2413400.0
2010-08-10 14:45:00,19.96,19.97,19.93,19.94,2626600.0,13.2305,13.2371,13.2106,13.2173,2626600.0
2010-08-10 14:50:00,19.94,19.94,19.87,19.89,1802000.0,13.2173,13.2173,13.1709,13.1841,1802000.0
2010-08-10 14:55:00,19.89,19.92,19.87,19.9,1111300.0,13.1841,13.204,13.1709,13.1907,1111300.0
2010-08-10 15:00:00,19.9,19.98,19.9,19.94,1355300.0,13.1907,13.2438,13.1907,13.2173,1355300.0
2010-08-10 15:05:00,19.95,19.96,19.88,19.93,1784200.0,13.2239,13.2305,13.1775,13.2106,1784200.0
2010-08-10 15:10:00,19.93,19.93,19.83,19.85,2361100.0,13.2106,13.2106,13.1443,13.1576,2361100.0
2010-08-10 15:15:00,19.86,19.88,19.82,19.84,1806600.0,13.1642,13.1775,13.1377,13.151,1806600.0
2010-08-10 15:20:00,19.83,19.86,19.8,19.84,1781200.0,13.1443,13.1642,13.1245,13.151,1781200.0
2010-08-10 15:25:00,19.85,19.86,19.8,19.85,1654200.0,13.1576,13.1642,13.1245,13.1576,1654200.0
2010-08-10 15:30:00,19.85,19.88,19.83,19.87,1455800.0,13.1576,13.1775,13.1443,13.1709,1455800.0
2010-08-10 15:35:00,19.87,19.9,19.84,19.89,1539800.0,13.1709,13.1907,13.151,13.1841,1539800.0
2010-08-10 15:40:00,19.89,19.9,19.87,19.87,2455500.0,13.1841,13.1907,13.1709,13.1709,2455500.0
2010-08-10 15:45:00,19.88,19.9,19.86,19.86,2173000.0,13.1775,13.1907,13.1642,13.1642,2173000.0
2010-08-10 15:50:00,19.86,19.88,19.81,19.83,3093000.0,13.1642,13.1775,13.1311,13.1443,3093000.0
2010-08-10 15:55:00,19.84,19.85,19.8,19.85,3981800.0,13.151,13.1576,13.1245,13.1576,3981800.0
2010-08-11 09:30:00,19.53,19.58,19.43,19.46,6062800.0,12.9455,12.9786,12.8792,12.8991,6062800.0
2010-08-11 09:35:00,19.44,19.5,19.42,19.47,2570600.0,12.8858,12.9256,12.8726,12.9057,2570600.0
2010-08-11 09:40:00,19.46,19.47,19.4,19.43,2191700.0,12.8991,12.9057,12.8593,12.8792,2191700.0
2010-08-11 09:45:00,19.42,19.48,19.4,19.46,1945200.0,12.8726,12.9123,12.8593,12.8991,1945200.0
2010-08-11 09:50:00,19.45,19.46,19.41,19.43,1341100.0,12.8925,12.8991,12.8659,12.8792,1341100.0
2010-08-11 09:55:00,19.42,19.45,19.41,19.44,1284000.0,12.8726,12.8925,12.8659,12.8858,1284000.0
2010-08-11 10:00:00,19.45,19.53,19.42,19.52,2491700.0,12.8925,12.9455,12.8726,12.9389,2491700.0
2010-08-11 10:05:00,19.52,19.53,19.5,19.52,1164300.0,12.9389,12.9455,12.9256,12.9389,1164300.0
2010-08-11 10:10:00,19.51,19.52,19.47,19.49,1227100.0,12.9322,12.9389,12.9057,12.919,1227100.0
2010-08-11 10:15:00,19.48,19.49,19.45,19.47,1604900.0,12.9123,12.919,12.8925,12.9057,1604900.0
2010-08-11 10:20:00,19.47,19.49,19.45,19.49,894000.0,12.9057,12.919,12.8925,12.919,894000.0
2010-08-11 10:25:00,19.48,19.53,19.45,19.52,1497200.0,12.9123,12.9455,12.8925,12.9389,1497200.0
2010-08-11 10:30:00,19.52,19.52,19.48,19.48,1311500.0,12.9389,12.9389,12.9123,12.9123,1311500.0
2010-08-11 10:35:00,19.47,19.51,19.46,19.51,806100.0,12.9057,12.9322,12.8991,12.9322,806100.0
2010-08-11 10:40:00,19.51,19.52,19.45,19.45,679900.0,12.9322,12.9389,12.8925,12.8925,679900.0
2010-08-11 10:45:00,19.46,19.47,19.45,19.46,868000.0,12.8991,12.9057,12.8925,12.8991,868000.0
2010-08-11 10:50:00,19.46,19.5,19.45,19.48,1220400.0,12.8991,12.9256,12.8925,12.9123,1220400.0
2010-08-11 10:55:00,19.48,19.48,19.42,19.43,1296900.0,12.9123,12.9123,12.8726,12.8792,1296900.0
2010-08-11 11:00:00,19.44,19.45,19.41,19.42,1490800.0,12.8858,12.8925,12.8659,12.8726,1490800.0
2010-08-11 11:05:00,19.42,19.46,19.41,19.43,1758000.0,12.8726,12.8991,12.8659,12.8792,1758000.0
2010-08-11 11:10:00,19.44,19.44,19.41,19.42,923800.0,12.8858,12.8858,12.8659,12.8726,923800.0
2010-08-11 11:15:00,19.42,19.45,19.42,19.42,1531800.0,12.8726,12.8925,12.8726,12.8726,1531800.0
2010-08-11 11:20:00,19.43,19.44,19.42,19.44,953100.0,12.8792,12.8858,12.8726,12.8858,953100.0
2010-08-11 11:25:00,19.44,19.5,19.41,19.42,1500100.0,12.8858,12.9256,12.8659,12.8726,1500100.0
2010-08-11 11:30:00,19.42,19.45,19.41,19.44,807300.0,12.8726,12.8925,12.8659,12.8858,807300.0
2010-08-11 11:35:00,19.45,19.5,19.43,19.44,568600.0,12.8925,12.9256,12.8792,12.8858,568600.0
2010-08-11 11:40:00,19.43,19.44,19.42,19.43,536700.0,12.8792,12.8858,12.8726,12.8792,536700.0
2010-08-11 11:45:00,19.43,19.45,19.41,19.44,993400.0,12.8792,12.8925,12.8659,12.8858,993400.0
2010-08-11 11:50:00,19.45,19.45,19.42,19.42,814700.0,12.8925,12.8925,12.8726,12.8726,814700.0
2010-08-11 11:55:00,19.43,19.44,19.41,19.42,523300.0,12.8792,12.8858,12.8659,12.8726,523300.0
2010-08-11 12:00:00,19.42,19.43,19.4,19.41,821500.0,12.8726,12.8792,12.8593,12.8659,821500.0
2010-08-11 12:05:00,19.42,19.45,19.4,19.45,903000.0,12.8726,12.8925,12.8593,12.8925,903000.0
2010-08-11 12:10:00,19.44,19.45,19.43,19.43,497800.0,12.8858,12.8925,12.8792,12.8792,497800.0
2010-08-11 12:15:00,19.44,19.45,19.4,19.4,1043400.0,12.8858,12.8925,12.8593,12.8593,1043400.0
2010-08-11 12:20:00,19.4,19.41,19.38,19.4,940300.0,12.8593,12.8659,12.8461,12.8593,940300.0
2010-08-11 12:25:00,19.4,19.4,19.38,19.39,768800.0,12.8593,12.8593,12.8461,12.8527,768800.0
2010-08-11 12:30:00,19.38,19.39,19.38,19.39,385200.0,12.8461,12.8527,12.8461,12.8527,385200.0
2010-08-11 12:35:00,19.39,19.39,19.36,19.37,1309100.0,12.8527,12.8527,12.8328,12.8394,1309100.0
2010-08-11 12:40:00,19.37,19.38,19.34,19.35,975900.0,12.8394,12.8461,12.8195,12.8262,975900.0
2010-08-11 12:45:00,19.34,19.35,19.32,19.32,932900.0,12.8195,12.8262,12.8063,12.8063,932900.0
2010-08-11 12:50:00,19.32,19.34,19.31,19.31,1329800.0,12.8063,12.8195,12.7997,12.7997,1329800.0
2010-08-11 12:55:00,19.31,19.34,19.3,19.33,820100.0,12.7997,12.8195,12.793,12.8129,820100.0
2010-08-11 13:00:00,19.33,19.36,19.32,19.35,1273700.0,12.8129,12.8328,12.8063,12.8262,1273700.0
2010-08-11 13:05:00,19.36,19.38,19.35,19.36,401300.0,12.8328,12.8461,12.8262,12.8328,401300.0
2010-08-11 13:10:00,19.36,19.37,19.35,19.36,352000.0,12.8328,12.8394,12.8262,12.8328,352000.0
2010-08-11 13:15:00,19.36,19.39,19.35,19.38,623400.0,12.8328,12.8527,12.8262,12.8461,623400.0
2010-08-11 13:20:00,19.39,19.39,19.37,19.38,425300.0,12.8527,12.8527,12.8394,12.8461,425300.0
2010-08-11 13:25:00,19.37,19.38,19.36,19.36,225600.0,12.8394,12.8461,12.8328,12.8328,225600.0
2010-08-11 13:30:00,19.37,19.38,19.36,19.38,419200.0,12.8394,12.8461,12.8328,12.8461,419200.0
2010-08-11 13:35:00,19.38,19.39,19.36,19.36,339700.0,12.8461,12.8527,12.8328,12.8328,339700.0
2010-08-11 13:40:00,19.36,19.4,19.36,19.36,610500.0,12.8328,12.8593,12.8328,12.8328,610500.0
2010-08-11 13:45:00,19.37,19.38,19.35,19.37,695100.0,12.8394,12.8461,12.8262,12.8394,695100.0
2010-08-11 13:50:00,19.37,19.37,19.34,19.34,403500.0,12.8394,12.8394,12.8195,12.8195,403500.0
2010-08-11 13:55:00,19.34,19.37,19.34,19.37,402400.0,12.8195,12.8394,12.8195,12.8394,402400.0
2010-08-11 14:00:00,19.37,19.4,19.36,19.4,587300.0,12.8394,12.8593,12.8328,12.8593,587300.0
2010-08-11 14:05:00,19.4,19.43,19.38,19.42,852700.0,12.8593,12.8792,12.8461,12.8726,852700.0
2010-08-11 14:10:00,19.42,19.44,19.4,19.43,824000.0,12.8726,12.8858,12.8593,12.8792,824000.0
2010-08-11 14:15:00,19.42,19.43,19.41,19.42,238400.0,12.8726,12.8792,12.8659,12.8726,238400.0
2010-08-11 14:20:00,19.41,19.49,19.41,19.48,1648300.0,12.8659,12.919,12.8659,12.9123,1648300.0
2010-08-11 14:25:00,19.47,19.51,19.47,19.5,1697000.0,12.9057,12.9322,12.9057,12.9256,1697000.0
2010-08-11 14:30:00,19.49,19.5,19.46,19.46,620800.0,12.919,12.9256,12.8991,12.8991,620800.0
2010-08-11 14:35:00,19.47,19.47,19.42,19.43,525300.0,12.9057,12.9057,12.8726,12.8792,525300.0
2010-08-11 14:40:00,19.42,19.43,19.39,19.4,589100.0,12.8726,12.8792,12.8527,12.8593,589100.0
2010-08-11 14:45:00,19.4,19.41,19.37,19.41,861200.0,12.8593,12.8659,12.8394,12.8659,861200.0
2010-08-11 14:50:00,19.4,19.41,19.35,19.35,1096600.0,12.8593,12.8659,12.8262,12.8262,1096600.0
2010-08-11 14:55:00,19.35,19.38,19.35,19.38,936400.0,12.8262,12.8461,12.8262,12.8461,936400.0
2010-08-11 15:00:00,19.38,19.43,19.36,19.42,1590200.0,12.8461,12.8792,12.8328,12.8726,1590200.0
2010-08-11 15:05:00,19.43,19.46,19.42,19.46,1480400.0,12.8792,12.8991,12.8726,12.8991,1480400.0
2010-08-11 15:10:00,19.46,19.46,19.43,19.45,1142300.0,12.8991,12.8991,12.8792,12.8925,1142300.0
2010-08-11 15:15:00,19.46,19.46,19.41,19.42,851100.0,12.8991,12.8991,12.8659,12.8726,851100.0
2010-08-11 15:20:00,19.41,19.43,19.37,19.38,1243400.0,12.8659,12.8792,12.8394,12.8461,1243400.0
2010-08-11 15:25:00,19.38,19.4,19.37,19.4,1329700.0,12.8461,12.8593,12.8394,12.8593,1329700.0
2010-08-11 15:30:00,19.4,19.49,19.39,19.49,2644400.0,12.8593,12.919,12.8527,12.919,2644400.0
2010-08-11 15:35:00,19.48,19.49,19.46,19.47,2212100.0,12.9123,12.919,12.8991,12.9057,2212100.0
2010-08-11 15:40:00,19.48,19.48,19.4,19.42,3224300.0,12.9123,12.9123,12.8593,12.8726,3224300.0
2010-08-11 15:45:00,19.42,19.46,19.41,19.42,2327000.0,12.8726,12.8991,12.8659,12.8726,2327000.0
2010-08-11 15:50:00,19.43,19.43,19.39,19.4,2193300.0,12.8792,12.8792,12.8527,12.8593,2193300.0
2010-08-11 15:55:00,19.4,19.46,19.4,19.41,3192100.0,12.8593,12.8991,12.8593,12.8659,3192100.0
2010-08-12 09:30:00,19.17,19.41,19.08,19.39,6434400.0,12.7069,12.8659,12.6472,12.8527,6434400.0
2010-08-12 09:35:00,19.38,19.45,19.36,19.44,3318200.0,12.8461,12.8925,12.8328,12.8858,3318200.0
2010-08-12 09:40:00,19.45,19.54,19.42,19.52,2903700.0,12.8925,12.9521,12.8726,12.9389,2903700.0
2010-08-12 09:45:00,19.5,19.53,19.48,19.5,2161000.0,12.9256,12.9455,12.9123,12.9256,2161000.0
2010-08-12 09:50:00,19.5,19.61,19.49,19.6,2852100.0,12.9256,12.9985,12.919,12.9919,2852100.0
2010-08-12 09:55:00,19.61,19.61,19.55,19.58,1436100.0,12.9985,12.9985,12.9587,12.9786,1436100.0
2010-08-12 10:00:00,19.58,19.62,19.55,19.58,2044400.0,12.9786,13.0051,12.9587,12.9786,2044400.0
2010-08-12 10:05:00,19.59,19.65,19.57,19.64,1207600.0,12.9853,13.025,12.972,13.0184,1207600.0
2010-08-12 10:10:00,19.65,19.68,19.61,19.61,1653800.0,13.025,13.0449,12.9985,12.9985,1653800.0
2010-08-12 10:15:00,19.61,19.62,19.5,19.51,2137900.0,12.9985,13.0051,12.9256,12.9322,2137900.0
2010-08-12 10:20:00,19.51,19.55,19.51,19.55,1531600.0,12.9322,12.9587,12.9322,12.9587,1531600.0
2010-08-12 10:25:00,19.55,19.55,19.5,19.51,1768900.0,12.9587,12.9587,12.9256,12.9322,1768900.0
2010-08-12 10:30:00,19.52,19.53,19.5,19.5,1241500.0,12.9389,12.9455,12.9256,12.9256,1241500.0
2010-08-12 10:35:00,19.5,19.62,19.5,19.61,2020100.0,12.9256,13.0051,12.9256,12.9985,2020100.0
2010-08-12 10:40:00,19.61,19.7,19.59,19.69,1727400.0,12.9985,13.0582,12.9853,13.0515,1727400.0
2010-08-12 10:45:00,19.69,19.73,19.66,19.67,2406500.0,13.0515,13.0781,13.0317,13.0383,2406500.0
2010-08-12 10:50:00,19.67,19.7,19.66,19.68,1669800.0,13.0383,13.0582,13.0317,13.0449,1669800.0
2010-08-12 10:55:00,19.68,19.69,19.65,19.65,1146100.0,13.0449,13.0515,13.025,13.025,1146100.0
2010-08-12 11:00:00,19.65,19.66,19.58,19.6,1236100.0,13.025,13.0317,12.9786,12.9919,1236100.0
2010-08-12 11:05:00,19.59,19.61,19.54,19.56,1038300.0,12.9853,12.9985,12.9521,12.9654,1038300.0
2010-08-12 11:10:00,19.56,19.57,19.52,19.54,821800.0,12.9654,12.972,12.9389,12.9521,821800.0
2010-08-12 11:15:00,19.53,19.6,19.53,19.56,881400.0,12.9455,12.9919,12.9455,12.9654,881400.0
2010-08-12 11:20:00,19.56,19.58,19.55,19.56,635900.0,12.9654,12.9786,12.9587,12.9654,635900.0
2010-08-12 11:25:00,19.56,19.57,19.53,19.56,1310700.0,12.9654,12.972,12.9455,12.9654,1310700.0
2010-08-12 11:30:00,19.56,19.59,19.55,19.57,1572700.0,12.9654,12.9853,12.9587,12.972,1572700.0
2010-08-12 11:35:00,19.56,19.58,19.56,19.58,634600.0,12.9654,12.9786,12.9654,12.9786,634600.0
2010-08-12 11:40:00,19.58,19.58,19.52,19.53,693200.0,12.9786,12.9786,12.9389,12.9455,693200.0
2010-08-12 11:45:00,19.54,19.54,19.52,19.52,639000.0,12.9521,12.9521,12.9389,12.9389,639000.0
2010-08-12 11:50:00,19.52,19.54,19.52,19.54,261500.0,12.9389,12.9521,12.9389,12.9521,261500.0
2010-08-12 11:55:00,19.54,19.55,19.52,19.52,581700.0,12.9521,12.9587,12.9389,12.9389,581700.0
2010-08-12 12:00:00,19.53,19.53,19.51,19.51,509900.0,12.9455,12.9455,12.9322,12.9322,509900.0
2010-08-12 12:05:00,19.52,19.52,19.48,19.48,1281200.0,12.9389,12.9389,12.9123,12.9123,1281200.0
2010-08-12 12:10:00,19.48,19.49,19.46,19.47,627600.0,12.9123,12.919,12.8991,12.9057,627600.0
2010-08-12 12:15:00,19.47,19.54,19.46,19.54,632000.0,12.9057,12.9521,12.8991,12.9521,632000.0
2010-08-12 12:20:00,19.54,19.54,19.51,19.53,182900.0,12.9521,12.9521,12.9322,12.9455,182900.0
2010-08-12 12:25:00,19.53,19.53,19.51,19.51,154500.0,12.9455,12.9455,12.9322,12.9322,154500.0
2010-08-12 12:30:00,19.51,19.55,19.5,19.52,368700.0,12.9322,12.9587,12.9256,12.9389,368700.0
2010-08-12 12:35:00,19.53,19.53,19.51,19.52,169700.0,12.9455,12.9455,12.9322,12.9389,169700.0
2010-08-12 12:40:00,19.53,19.55,19.5,19.54,412900.0,12.9455,12.9587,12.9256,12.9521,412900.0
2010-08-12 12:45:00,19.55,19.55,19.53,19.54,165600.0,12.9587,12.9587,12.9455,12.9521,165600.0
2010-08-12 12:50:00,19.54,19.56,19.53,19.55,570400.0,12.9521,12.9654,12.9455,12.9587,570400.0
2010-08-12 12:55:00,19.56,19.59,19.55,19.58,433100.0,12.9654,12.9853,12.9587,12.9786,433100.0
2010-08-12 13:00:00,19.57,19.6,19.56,19.56,315600.0,12.972,12.9919,12.9654,12.9654,315600.0
2010-08-12 13:05:00,19.56,19.57,19.5,19.51,338000.0,12.9654,12.972,12.9256,12.9322,338000.0
2010-08-12 13:10:00,19.5,19.56,19.5,19.55,587000.0,12.9256,12.9654,12.9256,12.9587,587000.0
2010-08-12 13:15:00,19.56,19.56,19.55,19.55,369300.0,12.9654,12.9654,12.9587,12.9587,369300.0
2010-08-12 13:20:00,19.55,19.57,19.55,19.55,589200.0,12.9587,12.972,12.9587,12.9587,589200.0
2010-08-12 13:25:00,19.56,19.56,19.53,19.54,805400.0,12.9654,12.9654,12.9455,12.9521,805400.0
2010-08-12 13:30:00,19.54,19.55,19.52,19.52,211100.0,12.9521,12.9587,12.9389,12.9389,211100.0
2010-08-12 13:35:00,19.52,19.53,19.5,19.5,494400.0,12.9389,12.9455,12.9256,12.9256,494400.0
2010-08-12 13:40:00,19.5,19.51,19.46,19.48,960400.0,12.9256,12.9322,12.8991,12.9123,960400.0
2010-08-12 13:45:00,19.47,19.49,19.45,19.47,774600.0,12.9057,12.919,12.8925,12.9057,774600.0
2010-08-12 13:50:00,19.47,19.47,19.43,19.44,652100.0,12.9057,12.9057,12.8792,12.8858,652100.0
2010-08-12 13:55:00,19.44,19.46,19.44,19.46,791600.0,12.8858,12.8991,12.8858,12.8991,791600.0
2010-08-12 14:00:00,19.45,19.47,19.45,19.45,615800.0,12.8925,12.9057,12.8925,12.8925,615800.0
2010-08-12 14:05:00,19.45,19.5,19.45,19.49,384800.0,12.8925,12.9256,12.8925,12.919,384800.0
2010-08-12 14:10:00,19.49,19.51,19.48,19.5,446400.0,12.919,12.9322,12.9123,12.9256,446400.0
2010-08-12 14:15:00,19.5,19.52,19.5,19.5,417500.0,12.9256,12.9389,12.9256,12.9256,417500.0
2010-08-12 14:20:00,19.51,19.51,19.48,19.5,959000.0,12.9322,12.9322,12.9123,12.9256,959000.0
2010-08-12 14:25:00,19.5,19.53,19.49,19.52,452500.0,12.9256,12.9455,12.919,12.9389,452500.0
2010-08-12 14:30:00,19.51,19.52,19.49,19.49,592100.0,12.9322,12.9389,12.919,12.919,592100.0
2010-08-12 14:35:00,19.49,19.5,19.42,19.47,844500.0,12.919,12.9256,12.8726,12.9057,844500.0
2010-08-12 14:40:00,19.48,19.49,19.46,19.48,470300.0,12.9123,12.919,12.8991,12.9123,470300.0
2010-08-12 14:45:00,19.48,19.5,19.45,19.48,518000.0,12.9123,12.9256,12.8925,12.9123,518000.0
2010-08-12 14:50:00,19.47,19.51,19.47,19.49,454600.0,12.9057,12.9322,12.9057,12.919,454600.0
2010-08-12 14:55:00,19.49,19.5,19.48,19.49,472800.0,12.919,12.9256,12.9123,12.919,472800.0
2010-08-12 15:00:00,19.49,19.53,19.48,19.51,1105100.0,12.919,12.9455,12.9123,12.9322,1105100.0
2010-08-12 15:05:00,19.51,19.53,19.5,19.52,424200.0,12.9322,12.9455,12.9256,12.9389,424200.0
2010-08-12 15:10:00,19.52,19.56,19.51,19.54,1157700.0,12.9389,12.9654,12.9322,12.9521,1157700.0
2010-08-12 15:15:00,19.53,19.54,19.49,19.49,575300.0,12.9455,12.9521,12.919,12.919,575300.0
2010-08-12 15:20:00,19.5,19.52,19.49,19.5,591800.0,12.9256,12.9389,12.919,12.9256,591800.0
2010-08-12 15:25:00,19.51,19.52,19.48,19.5,973700.0,12.9322,12.9389,12.9123,12.9256,973700.0
2010-08-12 15:30:00,19.49,19.54,19.49,19.53,1243000.0,12.919,12.9521,12.919,12.9455,1243000.0
2010-08-12 15:35:00,19.54,19.54,19.47,19.47,791800.0,12.9521,12.9521,12.9057,12.9057,791800.0
2010-08-12 15:40:00,19.48,19.48,19.44,19.47,2052800.0,12.9123,12.9123,12.8858,12.9057,2052800.0
2010-08-12 15:45:00,19.48,19.5,19.46,19.49,879800.0,12.9123,12.9256,12.8991,12.919,879800.0
2010-08-12 15:50:00,19.49,19.49,19.46,19.48,690800.0,12.919,12.919,12.8991,12.9123,690800.0
2010-08-12 15:55:00,19.47,19.48,19.44,19.44,2064400.0,12.9057,12.9123,12.8858,12.8858,2064400.0
2010-08-13 09:30:00,19.33,19.48,19.3,19.48,2208500.0,12.8129,12.9123,12.793,12.9123,2208500.0
2010-08-13 09:35:00,19.48,19.49,19.41,19.45,1607900.0,12.9123,12.919,12.8659,12.8925,1607900.0
2010-08-13 09:40:00,19.45,19.48,19.3,19.33,1524800.0,12.8925,12.9123,12.793,12.8129,1524800.0
2010-08-13 09:45:00,19.35,19.4,19.31,19.4,883100.0,12.8262,12.8593,12.7997,12.8593,883100.0
2010-08-13 09:50:00,19.4,19.4,19.3,19.32,1031900.0,12.8593,12.8593,12.793,12.8063,1031900.0
2010-08-13 09:55:00,19.31,19.37,19.3,19.37,1405000.0,12.7997,12.8394,12.793,12.8394,1405000.0
2010-08-13 10:00:00,19.36,19.38,19.32,19.38,2255300.0,12.8328,12.8461,12.8063,12.8461,2255300.0
2010-08-13 10:05:00,19.38,19.4,19.36,19.37,456600.0,12.8461,12.8593,12.8328,12.8394,456600.0
2010-08-13 10:10:00,19.36,19.37,19.34,19.35,708900.0,12.8328,12.8394,12.8195,12.8262,708900.0
2010-08-13 10:15:00,19.36,19.38,19.34,19.34,630600.0,12.8328,12.8461,12.8195,12.8195,630600.0
2010-08-13 10:20:00,19.35,19.38,19.32,19.37,731900.0,12.8262,12.8461,12.8063,12.8394,731900.0
2010-08-13 10:25:00,19.37,19.41,19.35,19.41,976600.0,12.8394,12.8659,12.8262,12.8659,976600.0
2010-08-13 10:30:00,19.41,19.42,19.38,19.4,1068600.0,12.8659,12.8726,12.8461,12.8593,1068600.0
2010-08-13 10:35:00,19.41,19.43,19.39,19.43,1155800.0,12.8659,12.8792,12.8527,12.8792,1155800.0
2010-08-13 10:40:00,19.43,19.43,19.38,19.39,755400.0,12.8792,12.8792,12.8461,12.8527,755400.0
2010-08-13 10:45:00,19.38,19.4,19.36,19.36,756800.0,12.8461,12.8593,12.8328,12.8328,756800.0
2010-08-13 10:50:00,19.36,19.39,19.35,19.36,367900.0,12.8328,12.8527,12.8262,12.8328,367900.0
2010-08-13 10:55:00,19.35,19.37,19.35,19.35,315200.0,12.8262,12.8394,12.8262,12.8262,315200.0
2010-08-13 11:00:00,19.35,19.37,19.32,19.37,945900.0,12.8262,12.8394,12.8063,12.8394,945900.0
2010-08-13 11:05:00,19.36,19.38,19.35,19.36,607000.0,12.8328,12.8461,12.8262,12.8328,607000.0
2010-08-13 11:10:00,19.36,19.38,19.35,19.37,349400.0,12.8328,12.8461,12.8262,12.8394,349400.0
2010-08-13 11:15:00,19.37,19.41,19.36,19.39,471100.0,12.8394,12.8659,12.8328,12.8527,471100.0
2010-08-13 11:20:00,19.38,19.39,19.35,19.36,499400.0,12.8461,12.8527,12.8262,12.8328,499400.0
2010-08-13 11:25:00,19.37,19.38,19.36,19.37,650000.0,12.8394,12.8461,12.8328,12.8394,650000.0
2010-08-13 11:30:00,19.36,19.4,19.34,19.36,721600.0,12.8328,12.8593,12.8195,12.8328,721600.0
2010-08-13 11:35:00,19.35,19.36,19.32,19.36,744500.0,12.8262,12.8328,12.8063,12.8328,744500.0
2010-08-13 11:40:00,19.35,19.38,19.35,19.36,362600.0,12.8262,12.8461,12.8262,12.8328,362600.0
2010-08-13 11:45:00,19.37,19.4,19.36,19.39,1015900.0,12.8394,12.8593,12.8328,12.8527,1015900.0
2010-08-13 11:50:00,19.39,19.39,19.36,19.37,269700.0,12.8527,12.8527,12.8328,12.8394,269700.0
2010-08-13 11:55:00,19.36,19.41,19.36,19.39,381300.0,12.8328,12.8659,12.8328,12.8527,381300.0
2010-08-13 12:00:00,19.4,19.41,19.37,19.4,559500.0,12.8593,12.8659,12.8394,12.8593,559500.0
2010-08-13 12:05:00,19.41,19.44,19.4,19.43,338700.0,12.8659,12.8858,12.8593,12.8792,338700.0
2010-08-13 12:10:00,19.44,19.47,19.43,19.44,512200.0,12.8858,12.9057,12.8792,12.8858,512200.0
2010-08-13 12:15:00,19.44,19.46,19.43,19.46,403300.0,12.8858,12.8991,12.8792,12.8991,403300.0
2010-08-13 12:20:00,19.45,19.48,19.44,19.45,464900.0,12.8925,12.9123,12.8858,12.8925,464900.0
2010-08-13 12:25:00,19.46,19.47,19.45,19.47,802500.0,12.8991,12.9057,12.8925,12.9057,802500.0
2010-08-13 12:30:00,19.47,19.47,19.4,19.41,945500.0,12.9057,12.9057,12.8593,12.8659,945500.0
2010-08-13 12:35:00,19.41,19.42,19.39,19.39,181200.0,12.8659,12.8726,12.8527,12.8527,181200.0
2010-08-13 12:40:00,19.39,19.4,19.38,19.4,224400.0,12.8527,12.8593,12.8461,12.8593,224400.0
2010-08-13 12:45:00,19.42,19.42,19.38,19.4,316200.0,12.8726,12.8726,12.8461,12.8593,316200.0
2010-08-13 12:50:00,19.4,19.42,19.39,19.42,270500.0,12.8593,12.8726,12.8527,12.8726,270500.0
2010-08-13 12:55:00,19.42,19.42,19.4,19.42,193400.0,12.8726,12.8726,12.8593,12.8726,193400.0
2010-08-13 13:00:00,19.42,19.43,19.4,19.41,256200.0,12.8726,12.8792,12.8593,12.8659,256200.0
2010-08-13 13:05:00,19.41,19.41,19.38,19.39,581100.0,12.8659,12.8659,12.8461,12.8527,581100.0
2010-08-13 13:10:00,19.39,19.41,19.38,19.4,545200.0,12.8527,12.8659,12.8461,12.8593,545200.0
2010-08-13 13:15:00,19.39,19.4,19.37,19.39,224100.0,12.8527,12.8593,12.8394,12.8527,224100.0
2010-08-13 13:20:00,19.39,19.39,19.35,19.36,299300.0,12.8527,12.8527,12.8262,12.8328,299300.0
2010-08-13 13:25:00,19.36,19.37,19.35,19.37,138200.0,12.8328,12.8394,12.8262,12.8394,138200.0
2010-08-13 13:30:00,19.36,19.37,19.35,19.37,373100.0,12.8328,12.8394,12.8262,12.8394,373100.0
2010-08-13 13:35:00,19.36,19.39,19.35,19.39,273700.0,12.8328,12.8527,12.8262,12.8527,273700.0
2010-08-13 13:40:00,19.39,19.4,19.36,19.37,357700.0,12.8527,12.8593,12.8328,12.8394,357700.0
2010-08-13 13:45:00,19.37,19.38,19.36,19.37,204400.0,12.8394,12.8461,12.8328,12.8394,204400.0
2010-08-13 13:50:00,19.37,19.38,19.36,19.36,143300.0,12.8394,12.8461,12.8328,12.8328,143300.0
2010-08-13 13:55:00,19.37,19.37,19.35,19.36,131700.0,12.8394,12.8394,12.8262,12.8328,131700.0
2010-08-13 14:00:00,19.36,19.36,19.35,19.35,120600.0,12.8328,12.8328,12.8262,12.8262,120600.0
2010-08-13 14:05:00,19.36,19.37,19.35,19.35,206000.0,12.8328,12.8394,12.8262,12.8262,206000.0
2010-08-13 14:10:00,19.36,19.37,19.35,19.36,265700.0,12.8328,12.8394,12.8262,12.8328,265700.0
2010-08-13 14:15:00,19.36,19.37,19.34,19.34,398000.0,12.8328,12.8394,12.8195,12.8195,398000.0
2010-08-13 14:20:00,19.34,19.35,19.32,19.34,761200.0,12.8195,12.8262,12.8063,12.8195,761200.0
2010-08-13 14:25:00,19.34,19.34,19.31,19.33,448000.0,12.8195,12.8195,12.7997,12.8129,448000.0
2010-08-13 14:30:00,19.33,19.34,19.32,19.32,247400.0,12.8129,12.8195,12.8063,12.8063,247400.0
2010-08-13 14:35:00,19.33,19.33,19.3,19.31,410700.0,12.8129,12.8129,12.793,12.7997,410700.0
2010-08-13 14:40:00,19.31,19.42,19.3,19.31,324300.0,12.7997,12.8726,12.793,12.7997,324300.0
2010-08-13 14:45:00,19.32,19.32,19.3,19.31,434100.0,12.8063,12.8063,12.793,12.7997,434100.0
2010-08-13 14:50:00,19.31,19.32,19.27,19.28,1256000.0,12.7997,12.8063,12.7731,12.7798,1256000.0
2010-08-13 14:55:00,19.28,19.28,19.26,19.28,417800.0,12.7798,12.7798,12.7665,12.7798,417800.0
2010-08-13 15:00:00,19.28,19.3,19.27,19.3,255500.0,12.7798,12.793,12.7731,12.793,255500.0
2010-08-13 15:05:00,19.3,19.3,19.28,19.3,589300.0,12.793,12.793,12.7798,12.793,589300.0
2010-08-13 15:10:00,19.3,19.3,19.27,19.28,339700.0,12.793,12.793,12.7731,12.7798,339700.0
2010-08-13 15:15:00,19.28,19.28,19.25,19.26,965600.0,12.7798,12.7798,12.7599,12.7665,965600.0
2010-08-13 15:20:00,19.27,19.3,19.25,19.28,772800.0,12.7731,12.793,12.7599,12.7798,772800.0
2010-08-13 15:25:00,19.27,19.28,19.26,19.26,378800.0,12.7731,12.7798,12.7665,12.7665,378800.0
2010-08-13 15:30:00,19.26,19.28,19.23,19.27,1224300.0,12.7665,12.7798,12.7466,12.7731,1224300.0
2010-08-13 15:35:00,19.28,19.28,19.23,19.24,909100.0,12.7798,12.7798,12.7466,12.7533,909100.0
2010-08-13 15:40:00,19.23,19.26,19.21,19.22,1193200.0,12.7466,12.7665,12.7334,12.74,1193200.0
2010-08-13 15:45:00,19.21,19.22,19.18,19.19,1445100.0,12.7334,12.74,12.7135,12.7201,1445100.0
2010-08-13 15:50:00,19.19,19.21,19.17,19.2,2103200.0,12.7201,12.7334,12.7069,12.7267,2103200.0
2010-08-13 15:55:00,19.2,19.21,19.15,19.15,3718000.0,12.7267,12.7334,12.6936,12.6936,3718000.0
2010-08-16 09:30:00,19.15,19.26,19.11,19.19,2435100.0,12.6936,12.7665,12.6671,12.7201,2435100.0
2010-08-16 09:35:00,19.2,19.23,19.17,19.19,1214200.0,12.7267,12.7466,12.7069,12.7201,1214200.0
2010-08-16 09:40:00,19.2,19.33,19.19,19.31,2124400.0,12.7267,12.8129,12.7201,12.7997,2124400.0
2010-08-16 09:45:00,19.31,19.36,19.3,19.34,1685200.0,12.7997,12.8328,12.793,12.8195,1685200.0
2010-08-16 09:50:00,19.34,19.35,19.3,19.33,825800.0,12.8195,12.8262,12.793,12.8129,825800.0
2010-08-16 09:55:00,19.32,19.35,19.31,19.32,444900.0,12.8063,12.8262,12.7997,12.8063,444900.0
2010-08-16 10:00:00,19.33,19.37,19.31,19.37,578200.0,12.8129,12.8394,12.7997,12.8394,578200.0
2010-08-16 10:05:00,19.36,19.41,19.34,19.38,843900.0,12.8328,12.8659,12.8195,12.8461,843900.0
2010-08-16 10:10:00,19.37,19.41,19.37,19.38,944400.0,12.8394,12.8659,12.8394,12.8461,944400.0
2010-08-16 10:15:00,19.39,19.46,19.38,19.43,1246800.0,12.8527,12.8991,12.8461,12.8792,1246800.0
2010-08-16 10:20:00,19.44,19.45,19.42,19.43,806000.0,12.8858,12.8925,12.8726,12.8792,806000.0
2010-08-16 10:25:00,19.43,19.45,19.41,19.43,917000.0,12.8792,12.8925,12.8659,12.8792,917000.0
2010-08-16 10:30:00,19.44,19.47,19.43,19.46,467500.0,12.8858,12.9057,12.8792,12.8991,467500.0
2010-08-16 10:35:00,19.47,19.49,19.45,19.49,621800.0,12.9057,12.919,12.8925,12.919,621800.0
2010-08-16 10:40:00,19.49,19.5,19.46,19.49,785200.0,12.919,12.9256,12.8991,12.919,785200.0
2010-08-16 10:45:00,19.49,19.5,19.48,19.49,879600.0,12.919,12.9256,12.9123,12.919,879600.0
2010-08-16 10:50:00,19.49,19.49,19.46,19.47,297600.0,12.919,12.919,12.8991,12.9057,297600.0
2010-08-16 10:55:00,19.47,19.49,19.46,19.48,324600.0,12.9057,12.919,12.8991,12.9123,324600.0
2010-08-16 11:00:00,19.49,19.51,19.47,19.47,832000.0,12.919,12.9322,12.9057,12.9057,832000.0
2010-08-16 11:05:00,19.46,19.49,19.45,19.45,575100.0,12.8991,12.919,12.8925,12.8925,575100.0
2010-08-16 11:10:00,19.45,19.49,19.45,19.48,390300.0,12.8925,12.919,12.8925,12.9123,390300.0
2010-08-16 11:15:00,19.48,19.49,19.46,19.46,399800.0,12.9123,12.919,12.8991,12.8991,399800.0
2010-08-16 11:20:00,19.46,19.49,19.46,19.48,487000.0,12.8991,12.919,12.8991,12.9123,487000.0
2010-08-16 11:25:00,19.48,19.49,19.45,19.46,580300.0,12.9123,12.919,12.8925,12.8991,580300.0
2010-08-16 11:30:00,19.46,19.48,19.46,19.48,162500.0,12.8991,12.9123,12.8991,12.9123,162500.0
2010-08-16 11:35:00,19.48,19.48,19.47,19.48,129700.0,12.9123,12.9123,12.9057,12.9123,129700.0
2010-08-16 11:40:00,19.48,19.5,19.46,19.5,550500.0,12.9123,12.9256,12.8991,12.9256,550500.0
2010-08-16 11:45:00,19.5,19.53,19.48,19.5,598200.0,12.9256,12.9455,12.9123,12.9256,598200.0
2010-08-16 11:50:00,19.5,19.53,19.5,19.52,365500.0,12.9256,12.9455,12.9256,12.9389,365500.0
2010-08-16 11:55:00,19.53,19.53,19.51,19.52,81100.0,12.9455,12.9455,12.9322,12.9389,81100.0
2010-08-16 12:00:00,19.52,19.52,19.51,19.52,95600.0,12.9389,12.9389,12.9322,12.9389,95600.0
2010-08-16 12:05:00,19.51,19.52,19.51,19.51,57700.0,12.9322,12.9389,12.9322,12.9322,57700.0
2010-08-16 12:10:00,19.52,19.53,19.51,19.53,146400.0,12.9389,12.9455,12.9322,12.9455,146400.0
2010-08-16 12:15:00,19.53,19.53,19.52,19.52,121400.0,12.9455,12.9455,12.9389,12.9389,121400.0
2010-08-16 12:20:00,19.53,19.53,19.52,19.52,72200.0,12.9455,12.9455,12.9389,12.9389,72200.0
2010-08-16 12:25:00,19.52,19.55,19.51,19.55,374200.0,12.9389,12.9587,12.9322,12.9587,374200.0
2010-08-16 12:30:00,19.55,19.55,19.53,19.54,203000.0,12.9587,12.9587,12.9455,12.9521,203000.0
2010-08-16 12:35:00,19.54,19.56,19.54,19.55,233800.0,12.9521,12.9654,12.9521,12.9587,233800.0
2010-08-16 12:40:00,19.55,19.55,19.51,19.52,230400.0,12.9587,12.9587,12.9322,12.9389,230400.0
2010-08-16 12:45:00,19.52,19.52,19.5,19.5,201500.0,12.9389,12.9389,12.9256,12.9256,201500.0
2010-08-16 12:50:00,19.51,19.51,19.46,19.47,731700.0,12.9322,12.9322,12.8991,12.9057,731700.0
2010-08-16 12:55:00,19.47,19.49,19.45,19.49,417100.0,12.9057,12.919,12.8925,12.919,417100.0
2010-08-16 13:00:00,19.49,19.49,19.47,19.47,164300.0,12.919,12.919,12.9057,12.9057,164300.0
2010-08-16 13:05:00,19.48,19.48,19.47,19.47,115300.0,12.9123,12.9123,12.9057,12.9057,115300.0
2010-08-16 13:10:00,19.47,19.5,19.47,19.49,282600.0,12.9057,12.9256,12.9057,12.919,282600.0
2010-08-16 13:15:00,19.49,19.51,19.46,19.5,202300.0,12.919,12.9322,12.8991,12.9256,202300.0
2010-08-16 13:20:00,19.51,19.51,19.48,19.49,252800.0,12.9322,12.9322,12.9123,12.919,252800.0
2010-08-16 13:25:00,19.48,19.51,19.48,19.51,326600.0,12.9123,12.9322,12.9123,12.9322,326600.0
2010-08-16 13:30:00,19.51,19.51,19.5,19.5,53400.0,12.9322,12.9322,12.9256,12.9256,53400.0
2010-08-16 13:35:00,19.5,19.52,19.49,19.51,379900.0,12.9256,12.9389,12.919,12.9322,379900.0
2010-08-16 13:40:00,19.52,19.52,19.49,19.5,248900.0,12.9389,12.9389,12.919,12.9256,248900.0
2010-08-16 13:45:00,19.5,19.51,19.49,19.5,206000.0,12.9256,12.9322,12.919,12.9256,206000.0
2010-08-16 13:50:00,19.5,19.51,19.48,19.5,344800.0,12.9256,12.9322,12.9123,12.9256,344800.0
2010-08-16 13:55:00,19.5,19.51,19.49,19.51,544300.0,12.9256,12.9322,12.919,12.9322,544300.0
2010-08-16 14:00:00,19.5,19.51,19.49,19.5,252800.0,12.9256,12.9322,12.919,12.9256,252800.0
2010-08-16 14:05:00,19.5,19.51,19.46,19.48,492200.0,12.9256,12.9322,12.8991,12.9123,492200.0
2010-08-16 14:10:00,19.48,19.5,19.45,19.48,604000.0,12.9123,12.9256,12.8925,12.9123,604000.0
2010-08-16 14:15:00,19.48,19.51,19.48,19.51,219600.0,12.9123,12.9322,12.9123,12.9322,219600.0
2010-08-16 14:20:00,19.51,19.51,19.49,19.5,337500.0,12.9322,12.9322,12.919,12.9256,337500.0
2010-08-16 14:25:00,19.5,19.51,19.45,19.49,283500.0,12.9256,12.9322,12.8925,12.919,283500.0
2010-08-16 14:30:00,19.49,19.5,19.45,19.46,233000.0,12.919,12.9256,12.8925,12.8991,233000.0
2010-08-16 14:35:00,19.46,19.47,19.45,19.45,345900.0,12.8991,12.9057,12.8925,12.8925,345900.0
2010-08-16 14:40:00,19.45,19.47,19.45,19.46,508200.0,12.8925,12.9057,12.8925,12.8991,508200.0
2010-08-16 14:45:00,19.47,19.5,19.46,19.49,448900.0,12.9057,12.9256,12.8991,12.919,448900.0
2010-08-16 14:50:00,19.5,19.5,19.41,19.44,1083200.0,12.9256,12.9256,12.8659,12.8858,1083200.0
2010-08-16 14:55:00,19.43,19.45,19.42,19.44,518000.0,12.8792,12.8925,12.8726,12.8858,518000.0
2010-08-16 15:00:00,19.44,19.48,19.43,19.45,1179700.0,12.8858,12.9123,12.8792,12.8925,1179700.0
2010-08-16 15:05:00,19.46,19.47,19.42,19.45,751400.0,12.8991,12.9057,12.8726,12.8925,751400.0
2010-08-16 15:10:00,19.44,19.45,19.41,19.42,805900.0,12.8858,12.8925,12.8659,12.8726,805900.0
2010-08-16 15:15:00,19.43,19.47,19.42,19.47,649200.0,12.8792,12.9057,12.8726,12.9057,649200.0
2010-08-16 15:20:00,19.47,19.47,19.43,19.46,1444700.0,12.9057,12.9057,12.8792,12.8991,1444700.0
2010-08-16 15:25:00,19.46,19.47,19.45,19.47,535800.0,12.8991,12.9057,12.8925,12.9057,535800.0
2010-08-16 15:30:00,19.47,19.48,19.45,19.47,1030700.0,12.9057,12.9123,12.8925,12.9057,1030700.0
2010-08-16 15:35:00,19.47,19.48,19.46,19.48,337600.0,12.9057,12.9123,12.8991,12.9123,337600.0
2010-08-16 15:40:00,19.48,19.5,19.46,19.49,587900.0,12.9123,12.9256,12.8991,12.919,587900.0
2010-08-16 15:45:00,19.49,19.51,19.48,19.48,699100.0,12.919,12.9322,12.9123,12.9123,699100.0
2010-08-16 15:50:00,19.49,19.49,19.46,19.47,1997000.0,12.919,12.919,12.8991,12.9057,1997000.0
2010-08-16 15:55:00,19.47,19.49,19.46,19.47,1952900.0,12.9057,12.919,12.8991,12.9057,1952900.0
2010-08-17 09:30:00,19.72,19.87,19.69,19.75,2776700.0,13.0714,13.1709,13.0515,13.0913,2776700.0
2010-08-17 09:35:00,19.76,19.77,19.66,19.75,1962800.0,13.0979,13.1046,13.0317,13.0913,1962800.0
2010-08-17 09:40:00,19.75,19.75,19.61,19.65,1031500.0,13.0913,13.0913,12.9985,13.025,1031500.0
2010-08-17 09:45:00,19.66,19.67,19.62,19.65,601100.0,13.0317,13.0383,13.0051,13.025,601100.0
2010-08-17 09:50:00,19.66,19.71,19.65,19.71,489900.0,13.0317,13.0648,13.025,13.0648,489900.0
2010-08-17 09:55:00,19.7,19.73,19.68,19.72,672900.0,13.0582,13.0781,13.0449,13.0714,672900.0
2010-08-17 10:00:00,19.73,19.75,19.71,19.74,958400.0,13.0781,13.0913,13.0648,13.0847,958400.0
2010-08-17 10:05:00,19.75,19.75,19.71,19.72,1022600.0,13.0913,13.0913,13.0648,13.0714,1022600.0
2010-08-17 10:10:00,19.71,19.73,19.67,19.69,867200.0,13.0648,13.0781,13.0383,13.0515,867200.0
2010-08-17 10:15:00,19.69,19.69,19.66,19.67,423800.0,13.0515,13.0515,13.0317,13.0383,423800.0
2010-08-17 10:20:00,19.67,19.72,19.67,19.68,773800.0,13.0383,13.0714,13.0383,13.0449,773800.0
2010-08-17 10:25:00,19.69,19.69,19.65,19.66,621500.0,13.0515,13.0515,13.025,13.0317,621500.0
2010-08-17 10:30:00,19.66,19.69,19.65,19.68,416700.0,13.0317,13.0515,13.025,13.0449,416700.0
2010-08-17 10:35:00,19.68,19.69,19.66,19.68,427900.0,13.0449,13.0515,13.0317,13.0449,427900.0
2010-08-17 10:40:00,19.68,19.71,19.67,19.7,610600.0,13.0449,13.0648,13.0383,13.0582,610600.0
2010-08-17 10:45:00,19.7,19.73,19.7,19.72,436000.0,13.0582,13.0781,13.0582,13.0714,436000.0
2010-08-17 10:50:00,19.71,19.73,19.71,19.73,487800.0,13.0648,13.0781,13.0648,13.0781,487800.0
2010-08-17 10:55:00,19.72,19.8,19.7,19.71,555900.0,13.0714,13.1245,13.0582,13.0648,555900.0
2010-08-17 11:00:00,19.72,19.73,19.69,19.7,719100.0,13.0714,13.0781,13.0515,13.0582,719100.0
2010-08-17 11:05:00,19.7,19.72,19.69,19.72,552100.0,13.0582,13.0714,13.0515,13.0714,552100.0
2010-08-17 11:10:00,19.71,19.76,19.71,19.76,1402800.0,13.0648,13.0979,13.0648,13.0979,1402800.0
2010-08-17 11:15:00,19.76,19.76,19.72,19.74,1102300.0,13.0979,13.0979,13.0714,13.0847,1102300.0
2010-08-17 11:20:00,19.74,19.76,19.73,19.74,391900.0,13.0847,13.0979,13.0781,13.0847,391900.0
2010-08-17 11:25:00,19.75,19.78,19.74,19.76,871100.0,13.0913,13.1112,13.0847,13.0979,871100.0
2010-08-17 11:30:00,19.76,19.77,19.75,19.76,889400.0,13.0979,13.1046,13.0913,13.0979,889400.0
2010-08-17 11:35:00,19.77,19.77,19.75,19.75,335600.0,13.1046,13.1046,13.0913,13.0913,335600.0
2010-08-17 11:40:00,19.75,19.77,19.75,19.75,420400.0,13.0913,13.1046,13.0913,13.0913,420400.0
2010-08-17 11:45:00,19.75,19.78,19.75,19.77,578300.0,13.0913,13.1112,13.0913,13.1046,578300.0
2010-08-17 11:50:00,19.78,19.79,19.77,19.79,250100.0,13.1112,13.1178,13.1046,13.1178,250100.0
2010-08-17 11:55:00,19.79,19.79,19.76,19.77,597300.0,13.1178,13.1178,13.0979,13.1046,597300.0
2010-08-17 12:00:00,19.78,19.78,19.75,19.76,467900.0,13.1112,13.1112,13.0913,13.0979,467900.0
2010-08-17 12:05:00,19.75,19.76,19.75,19.75,309200.0,13.0913,13.0979,13.0913,13.0913,309200.0
2010-08-17 12:10:00,19.76,19.76,19.75,19.76,328700.0,13.0979,13.0979,13.0913,13.0979,328700.0
2010-08-17 12:15:00,19.76,19.78,19.75,19.77,428700.0,13.0979,13.1112,13.0913,13.1046,428700.0
2010-08-17 12:20:00,19.77,19.79,19.75,19.78,606300.0,13.1046,13.1178,13.0913,13.1112,606300.0
2010-08-17 12:25:00,19.78,19.79,19.7,19.77,489300.0,13.1112,13.1178,13.0582,13.1046,489300.0
2010-08-17 12:30:00,19.78,19.79,19.77,19.78,303900.0,13.1112,13.1178,13.1046,13.1112,303900.0
2010-08-17 12:35:00,19.78,19.79,19.77,19.79,115600.0,13.1112,13.1178,13.1046,13.1178,115600.0
2010-08-17 12:40:00,19.79,19.8,19.77,19.78,722900.0,13.1178,13.1245,13.1046,13.1112,722900.0
2010-08-17 12:45:00,19.79,19.8,19.78,19.8,998100.0,13.1178,13.1245,13.1112,13.1245,998100.0
2010-08-17 12:50:00,19.8,19.8,19.78,19.78,126500.0,13.1245,13.1245,13.1112,13.1112,126500.0
2010-08-17 12:55:00,19.79,19.79,19.76,19.77,530400.0,13.1178,13.1178,13.0979,13.1046,530400.0
2010-08-17 13:00:00,19.77,19.78,19.76,19.78,161600.0,13.1046,13.1112,13.0979,13.1112,161600.0
2010-08-17 13:05:00,19.78,19.79,19.77,19.79,238200.0,13.1112,13.1178,13.1046,13.1178,238200.0
2010-08-17 13:10:00,19.79,19.8,19.78,19.8,206100.0,13.1178,13.1245,13.1112,13.1245,206100.0
2010-08-17 13:15:00,19.8,19.82,19.79,19.81,571400.0,13.1245,13.1377,13.1178,13.1311,571400.0
2010-08-17 13:20:00,19.81,19.85,19.81,19.82,752100.0,13.1311,13.1576,13.1311,13.1377,752100.0
2010-08-17 13:25:00,19.82,19.84,19.81,19.83,509000.0,13.1377,13.151,13.1311,13.1443,509000.0
2010-08-17 13:30:00,19.84,19.85,19.82,19.83,650400.0,13.151,13.1576,13.1377,13.1443,650400.0
2010-08-17 13:35:00,19.83,19.83,19.8,19.81,469600.0,13.1443,13.1443,13.1245,13.1311,469600.0
2010-08-17 13:40:00,19.81,19.82,19.78,19.82,700300.0,13.1311,13.1377,13.1112,13.1377,700300.0
2010-08-17 13:45:00,19.82,19.83,19.81,19.82,681300.0,13.1377,13.1443,13.1311,13.1377,681300.0
2010-08-17 13:50:00,19.81,19.82,19.76,19.77,505600.0,13.1311,13.1377,13.0979,13.1046,505600.0
2010-08-17 13:55:00,19.76,19.8,19.75,19.8,547400.0,13.0979,13.1245,13.0913,13.1245,547400.0
2010-08-17 14:00:00,19.79,19.8,19.78,19.79,197700.0,13.1178,13.1245,13.1112,13.1178,197700.0
2010-08-17 14:05:00,19.79,19.8,19.78,19.78,271700.0,13.1178,13.1245,13.1112,13.1112,271700.0
2010-08-17 14:10:00,19.78,19.79,19.77,19.78,252100.0,13.1112,13.1178,13.1046,13.1112,252100.0
2010-08-17 14:15:00,19.79,19.79,19.75,19.75,554900.0,13.1178,13.1178,13.0913,13.0913,554900.0
2010-08-17 14:20:00,19.75,19.79,19.75,19.79,439900.0,13.0913,13.1178,13.0913,13.1178,439900.0
2010-08-17 14:25:00,19.79,19.8,19.77,19.77,206100.0,13.1178,13.1245,13.1046,13.1046,206100.0
2010-08-17 14:30:00,19.77,19.78,19.74,19.75,964000.0,13.1046,13.1112,13.0847,13.0913,964000.0
2010-08-17 14:35:00,19.75,19.76,19.75,19.76,175400.0,13.0913,13.0979,13.0913,13.0979,175400.0
2010-08-17 14:40:00,19.76,19.76,19.74,19.75,766500.0,13.0979,13.0979,13.0847,13.0913,766500.0
2010-08-17 14:45:00,19.74,19.75,19.72,19.74,741400.0,13.0847,13.0913,13.0714,13.0847,741400.0
2010-08-17 14:50:00,19.73,19.75,19.72,19.74,764300.0,13.0781,13.0913,13.0714,13.0847,764300.0
2010-08-17 14:55:00,19.75,19.75,19.7,19.7,847700.0,13.0913,13.0913,13.0582,13.0582,847700.0
2010-08-17 15:00:00,19.7,19.71,19.68,19.7,905700.0,13.0582,13.0648,13.0449,13.0582,905700.0
2010-08-17 15:05:00,19.69,19.7,19.63,19.65,1530100.0,13.0515,13.0582,13.0118,13.025,1530100.0
2010-08-17 15:10:00,19.65,19.67,19.62,19.64,1119900.0,13.025,13.0383,13.0051,13.0184,1119900.0
2010-08-17 15:15:00,19.63,19.65,19.61,19.62,893400.0,13.0118,13.025,12.9985,13.0051,893400.0
2010-08-17 15:20:00,19.63,19.66,19.62,19.66,862400.0,13.0118,13.0317,13.0051,13.0317,862400.0
2010-08-17 15:25:00,19.65,19.67,19.63,19.65,872000.0,13.025,13.0383,13.0118,13.025,872000.0
2010-08-17 15:30:00,19.65,19.66,19.62,19.64,976200.0,13.025,13.0317,13.0051,13.0184,976200.0
2010-08-17 15:35:00,19.64,19.64,19.59,19.61,1428300.0,13.0184,13.0184,12.9853,12.9985,1428300.0
2010-08-17 15:40:00,19.61,19.62,19.57,19.61,1024900.0,12.9985,13.0051,12.972,12.9985,1024900.0
2010-08-17 15:45:00,19.61,19.7,19.57,19.57,1115300.0,12.9985,13.0582,12.972,12.972,1115300.0
2010-08-17 15:50:00,19.56,19.58,19.54,19.55,2575000.0,12.9654,12.9786,12.9521,12.9587,2575000.0
2010-08-17 15:55:00,19.54,19.55,19.5,19.53,2915900.0,12.9521,12.9587,12.9256,12.9455,2915900.0
2010-08-18 09:30:00,19.53,19.6,19.47,19.53,1648400.0,12.9455,12.9919,12.9057,12.9455,1648400.0
2010-08-18 09:35:00,19.52,19.54,19.49,19.54,734000.0,12.9389,12.9521,12.919,12.9521,734000.0
2010-08-18 09:40:00,19.53,19.54,19.49,19.51,695300.0,12.9455,12.9521,12.919,12.9322,695300.0
2010-08-18 09:45:00,19.52,19.54,19.5,19.53,436400.0,12.9389,12.9521,12.9256,12.9455,436400.0
2010-08-18 09:50:00,19.53,19.58,19.49,19.58,914800.0,12.9455,12.9786,12.919,12.9786,914800.0
2010-08-18 09:55:00,19.57,19.66,19.57,19.66,760400.0,12.972,13.0317,12.972,13.0317,760400.0
2010-08-18 10:00:00,19.66,19.78,19.65,19.77,2451300.0,13.0317,13.1112,13.025,13.1046,2451300.0
2010-08-18 10:05:00,19.77,19.78,19.69,19.69,1056100.0,13.1046,13.1112,13.0515,13.0515,1056100.0
2010-08-18 10:10:00,19.69,19.72,19.69,19.7,636800.0,13.0515,13.0714,13.0515,13.0582,636800.0
2010-08-18 10:15:00,19.71,19.73,19.68,19.69,487100.0,13.0648,13.0781,13.0449,13.0515,487100.0
2010-08-18 10:20:00,19.69,19.69,19.63,19.65,688500.0,13.0515,13.0515,13.0118,13.025,688500.0
2010-08-18 10:25:00,19.65,19.65,19.56,19.58,630200.0,13.025,13.025,12.9654,12.9786,630200.0
2010-08-18 10:30:00,19.58,19.64,19.57,19.63,973700.0,12.9786,13.0184,12.972,13.0118,973700.0
2010-08-18 10:35:00,19.63,19.66,19.6,19.65,544800.0,13.0118,13.0317,12.9919,13.025,544800.0
2010-08-18 10:40:00,19.65,19.65,19.6,19.61,446000.0,13.025,13.025,12.9919,12.9985,446000.0
2010-08-18 10:45:00,19.61,19.62,19.57,19.59,308500.0,12.9985,13.0051,12.972,12.9853,308500.0
2010-08-18 10:50:00,19.58,19.59,19.56,19.58,359700.0,12.9786,12.9853,12.9654,12.9786,359700.0
2010-08-18 10:55:00,19.58,19.59,19.56,19.59,447700.0,12.9786,12.9853,12.9654,12.9853,447700.0
2010-08-18 11:00:00,19.59,19.62,19.58,19.61,702900.0,12.9853,13.0051,12.9786,12.9985,702900.0
2010-08-18 11:05:00,19.61,19.62,19.6,19.6,376300.0,12.9985,13.0051,12.9919,12.9919,376300.0
2010-08-18 11:10:00,19.6,19.63,19.58,19.63,723500.0,12.9919,13.0118,12.9786,13.0118,723500.0
2010-08-18 11:15:00,19.63,19.63,19.58,19.58,536900.0,13.0118,13.0118,12.9786,12.9786,536900.0
2010-08-18 11:20:00,19.59,19.62,19.57,19.61,581200.0,12.9853,13.0051,12.972,12.9985,581200.0
2010-08-18 11:25:00,19.61,19.62,19.55,19.56,342000.0,12.9985,13.0051,12.9587,12.9654,342000.0
2010-08-18 11:30:00,19.56,19.58,19.55,19.55,868400.0,12.9654,12.9786,12.9587,12.9587,868400.0
2010-08-18 11:35:00,19.56,19.58,19.55,19.57,538400.0,12.9654,12.9786,12.9587,12.972,538400.0
2010-08-18 11:40:00,19.57,19.63,19.56,19.62,796800.0,12.972,13.0118,12.9654,13.0051,796800.0
2010-08-18 11:45:00,19.62,19.64,19.61,19.64,414400.0,13.0051,13.0184,12.9985,13.0184,414400.0
2010-08-18 11:50:00,19.64,19.66,19.63,19.64,434100.0,13.0184,13.0317,13.0118,13.0184,434100.0
2010-08-18 11:55:00,19.65,19.66,19.64,19.66,456800.0,13.025,13.0317,13.0184,13.0317,456800.0
2010-08-18 12:00:00,19.66,19.66,19.63,19.63,498700.0,13.0317,13.0317,13.0118,13.0118,498700.0
2010-08-18 12:05:00,19.63,19.64,19.62,19.62,121900.0,13.0118,13.0184,13.0051,13.0051,121900.0
2010-08-18 12:10:00,19.62,19.63,19.62,19.63,108200.0,13.0051,13.0118,13.0051,13.0118,108200.0
2010-08-18 12:15:00,19.62,19.63,19.62,19.62,159000.0,13.0051,13.0118,13.0051,13.0051,159000.0
2010-08-18 12:20:00,19.63,19.65,19.62,19.64,257700.0,13.0118,13.025,13.0051,13.0184,257700.0
2010-08-18 12:25:00,19.63,19.65,19.63,19.65,305300.0,13.0118,13.025,13.0118,13.025,305300.0
2010-08-18 12:30:00,19.64,19.65,19.61,19.61,449200.0,13.0184,13.025,12.9985,12.9985,449200.0
2010-08-18 12:35:00,19.61,19.62,19.58,19.61,273000.0,12.9985,13.0051,12.9786,12.9985,273000.0
2010-08-18 12:40:00,19.61,19.65,19.6,19.64,238200.0,12.9985,13.025,12.9919,13.0184,238200.0
2010-08-18 12:45:00,19.63,19.66,19.63,19.65,463100.0,13.0118,13.0317,13.0118,13.025,463100.0
2010-08-18 12:50:00,19.65,19.66,19.63,19.65,1153000.0,13.025,13.0317,13.0118,13.025,1153000.0
2010-08-18 12:55:00,19.65,19.67,19.63,19.64,719800.0,13.025,13.0383,13.0118,13.0184,719800.0
2010-08-18 13:00:00,19.64,19.66,19.63,19.66,776400.0,13.0184,13.0317,13.0118,13.0317,776400.0
2010-08-18 13:05:00,19.66,19.69,19.64,19.69,745200.0,13.0317,13.0515,13.0184,13.0515,745200.0
2010-08-18 13:10:00,19.69,19.7,19.68,19.69,812100.0,13.0515,13.0582,13.0449,13.0515,812100.0
2010-08-18 13:15:00,19.69,19.7,19.67,19.68,850400.0,13.0515,13.0582,13.0383,13.0449,850400.0
2010-08-18 13:20:00,19.69,19.74,19.68,19.74,1167000.0,13.0515,13.0847,13.0449,13.0847,1167000.0
2010-08-18 13:25:00,19.74,19.75,19.72,19.73,862900.0,13.0847,13.0913,13.0714,13.0781,862900.0
2010-08-18 13:30:00,19.74,19.78,19.73,19.77,668000.0,13.0847,13.1112,13.0781,13.1046,668000.0
2010-08-18 13:35:00,19.77,19.77,19.74,19.74,456500.0,13.1046,13.1046,13.0847,13.0847,456500.0
2010-08-18 13:40:00,19.74,19.75,19.73,19.75,648900.0,13.0847,13.0913,13.0781,13.0913,648900.0
2010-08-18 13:45:00,19.75,19.76,19.74,19.75,276000.0,13.0913,13.0979,13.0847,13.0913,276000.0
2010-08-18 13:50:00,19.75,19.78,19.75,19.75,496500.0,13.0913,13.1112,13.0913,13.0913,496500.0
2010-08-18 13:55:00,19.76,19.77,19.74,19.77,391700.0,13.0979,13.1046,13.0847,13.1046,391700.0
2010-08-18 14:00:00,19.76,19.78,19.72,19.72,949200.0,13.0979,13.1112,13.0714,13.0714,949200.0
2010-08-18 14:05:00,19.73,19.73,19.71,19.71,224200.0,13.0781,13.0781,13.0648,13.0648,224200.0
2010-08-18 14:10:00,19.71,19.76,19.7,19.75,636200.0,13.0648,13.0979,13.0582,13.0913,636200.0
2010-08-18 14:15:00,19.75,19.76,19.72,19.75,513700.0,13.0913,13.0979,13.0714,13.0913,513700.0
2010-08-18 14:20:00,19.75,19.77,19.74,19.75,295900.0,13.0913,13.1046,13.0847,13.0913,295900.0
2010-08-18 14:25:00,19.75,19.78,19.75,19.77,432800.0,13.0913,13.1112,13.0913,13.1046,432800.0
2010-08-18 14:30:00,19.76,19.76,19.72,19.73,304400.0,13.0979,13.0979,13.0714,13.0781,304400.0
2010-08-18 14:35:00,19.74,19.76,19.73,19.76,183100.0,13.0847,13.0979,13.0781,13.0979,183100.0
2010-08-18 14:40:00,19.76,19.78,19.75,19.76,461800.0,13.0979,13.1112,13.0913,13.0979,461800.0
2010-08-18 14:45:00,19.76,19.77,19.76,19.76,121700.0,13.0979,13.1046,13.0979,13.0979,121700.0
2010-08-18 14:50:00,19.77,19.77,19.75,19.76,332000.0,13.1046,13.1046,13.0913,13.0979,332000.0
2010-08-18 14:55:00,19.75,19.78,19.73,19.74,851200.0,13.0913,13.1112,13.0781,13.0847,851200.0
2010-08-18 15:00:00,19.75,19.76,19.73,19.74,421700.0,13.0913,13.0979,13.0781,13.0847,421700.0
2010-08-18 15:05:00,19.74,19.74,19.7,19.72,579100.0,13.0847,13.0847,13.0582,13.0714,579100.0
2010-08-18 15:10:00,19.71,19.73,19.62,19.64,1451300.0,13.0648,13.0781,13.0051,13.0184,1451300.0
2010-08-18 15:15:00,19.64,19.66,19.61,19.63,1255500.0,13.0184,13.0317,12.9985,13.0118,1255500.0
2010-08-18 15:20:00,19.64,19.64,19.59,19.59,1052200.0,13.0184,13.0184,12.9853,12.9853,1052200.0
2010-08-18 15:25:00,19.6,19.64,19.58,19.63,942000.0,12.9919,13.0184,12.9786,13.0118,942000.0
2010-08-18 15:30:00,19.62,19.64,19.6,19.64,592700.0,13.0051,13.0184,12.9919,13.0184,592700.0
2010-08-18 15:35:00,19.63,19.64,19.61,19.61,764700.0,13.0118,13.0184,12.9985,12.9985,764700.0
2010-08-18 15:40:00,19.61,19.62,19.58,19.6,769200.0,12.9985,13.0051,12.9786,12.9919,769200.0
2010-08-18 15:45:00,19.59,19.62,19.59,19.6,820300.0,12.9853,13.0051,12.9853,12.9919,820300.0
2010-08-18 15:50:00,19.6,19.61,19.56,19.57,1645700.0,12.9919,12.9985,12.9654,12.972,1645700.0
2010-08-18 15:55:00,19.57,19.6,19.55,19.58,2944100.0,12.972,12.9919,12.9587,12.9786,2944100.0
2010-08-19 09:30:00,18.97,19.1,18.96,19.02,12361000.0,12.5743,12.6605,12.5677,12.6074,12361000.0
2010-08-19 09:35:00,19.02,19.13,18.99,19.05,5556800.0,12.6074,12.6803,12.5875,12.6273,5556800.0
2010-08-19 09:40:00,19.06,19.11,19.05,19.09,3140200.0,12.6339,12.6671,12.6273,12.6538,3140200.0
2010-08-19 09:45:00,19.09,19.11,19.06,19.07,3354600.0,12.6538,12.6671,12.6339,12.6406,3354600.0
2010-08-19 09:50:00,19.07,19.1,19.04,19.1,4754100.0,12.6406,12.6605,12.6207,12.6605,4754100.0
2010-08-19 09:55:00,19.09,19.11,19.05,19.07,7393700.0,12.6538,12.6671,12.6273,12.6406,7393700.0
2010-08-19 10:00:00,19.06,19.07,18.91,18.94,9520100.0,12.6339,12.6406,12.5345,12.5544,9520100.0
2010-08-19 10:05:00,18.94,19.02,18.89,18.99,6503700.0,12.5544,12.6074,12.5213,12.5875,6503700.0
2010-08-19 10:10:00,18.99,18.99,18.9,18.9,2816300.0,12.5875,12.5875,12.5279,12.5279,2816300.0
2010-08-19 10:15:00,18.9,18.92,18.88,18.92,3858900.0,12.5279,12.5411,12.5146,12.5411,3858900.0
2010-08-19 10:20:00,18.92,18.92,18.88,18.89,3114100.0,12.5411,12.5411,12.5146,12.5213,3114100.0
2010-08-19 10:25:00,18.89,18.89,18.81,18.85,2763300.0,12.5213,12.5213,12.4682,12.4947,2763300.0
2010-08-19 10:30:00,18.85,18.89,18.82,18.88,1920800.0,12.4947,12.5213,12.4749,12.5146,1920800.0
2010-08-19 10:35:00,18.87,19.1,18.87,18.91,2488700.0,12.508,12.6605,12.508,12.5345,2488700.0
2010-08-19 10:40:00,18.91,19.1,18.86,18.88,2418100.0,12.5345,12.6605,12.5014,12.5146,2418100.0
2010-08-19 10:45:00,18.88,18.92,18.88,18.91,636100.0,12.5146,12.5411,12.5146,12.5345,636100.0
2010-08-19 10:50:00,18.91,18.92,18.88,18.9,1416300.0,12.5345,12.5411,12.5146,12.5279,1416300.0
2010-08-19 10:55:00,18.9,18.98,18.9,18.97,1756000.0,12.5279,12.5809,12.5279,12.5743,1756000.0
2010-08-19 11:00:00,18.97,18.97,18.91,18.92,1260700.0,12.5743,12.5743,12.5345,12.5411,1260700.0
2010-08-19 11:05:00,18.91,18.94,18.9,18.94,1291800.0,12.5345,12.5544,12.5279,12.5544,1291800.0
2010-08-19 11:10:00,18.94,19.05,18.91,18.93,1157700.0,12.5544,12.6273,12.5345,12.5478,1157700.0
2010-08-19 11:15:00,18.93,18.94,18.91,18.92,945900.0,12.5478,12.5544,12.5345,12.5411,945900.0
2010-08-19 11:20:00,18.92,18.98,18.92,18.98,1708700.0,12.5411,12.5809,12.5411,12.5809,1708700.0
2010-08-19 11:25:00,18.98,18.99,18.95,18.99,797400.0,12.5809,12.5875,12.561,12.5875,797400.0
2010-08-19 11:30:00,18.99,18.99,18.95,18.96,1563700.0,12.5875,12.5875,12.561,12.5677,1563700.0
2010-08-19 11:35:00,18.96,18.96,18.93,18.95,739200.0,12.5677,12.5677,12.5478,12.561,739200.0
2010-08-19 11:40:00,18.95,18.95,18.92,18.93,803200.0,12.561,12.561,12.5411,12.5478,803200.0
2010-08-19 11:45:00,18.94,18.95,18.91,18.92,1372500.0,12.5544,12.561,12.5345,12.5411,1372500.0
2010-08-19 11:50:00,18.92,18.92,18.89,18.89,1414600.0,12.5411,12.5411,12.5213,12.5213,1414600.0
2010-08-19 11:55:00,18.89,18.92,18.89,18.9,689200.0,12.5213,12.5411,12.5213,12.5279,689200.0
2010-08-19 12:00:00,18.9,18.93,18.89,18.92,960200.0,12.5279,12.5478,12.5213,12.5411,960200.0
2010-08-19 12:05:00,18.93,18.96,18.91,18.96,1073800.0,12.5478,12.5677,12.5345,12.5677,1073800.0
2010-08-19 12:10:00,18.95,18.96,18.93,18.96,856000.0,12.561,12.5677,12.5478,12.5677,856000.0
2010-08-19 12:15:00,18.96,18.98,18.94,18.97,737700.0,12.5677,12.5809,12.5544,12.5743,737700.0
2010-08-19 12:20:00,18.97,18.98,18.95,18.95,439100.0,12.5743,12.5809,12.561,12.561,439100.0
2010-08-19 12:25:00,18.95,18.96,18.93,18.93,653800.0,12.561,12.5677,12.5478,12.5478,653800.0
2010-08-19 12:30:00,18.93,18.97,18.93,18.97,533200.0,12.5478,12.5743,12.5478,12.5743,533200.0
2010-08-19 12:35:00,18.97,18.97,18.94,18.95,441600.0,12.5743,12.5743,12.5544,12.561,441600.0
2010-08-19 12:40:00,18.95,18.95,18.93,18.94,846300.0,12.561,12.561,12.5478,12.5544,846300.0
2010-08-19 12:45:00,18.94,18.95,18.93,18.94,439500.0,12.5544,12.561,12.5478,12.5544,439500.0
2010-08-19 12:50:00,18.95,18.96,18.93,18.94,839300.0,12.561,12.5677,12.5478,12.5544,839300.0
2010-08-19 12:55:00,18.94,18.95,18.92,18.95,381500.0,12.5544,12.561,12.5411,12.561,381500.0
2010-08-19 13:00:00,18.95,18.98,18.94,18.98,721400.0,12.561,12.5809,12.5544,12.5809,721400.0
2010-08-19 13:05:00,18.98,18.98,18.95,18.96,452200.0,12.5809,12.5809,12.561,12.5677,452200.0
2010-08-19 13:10:00,18.96,18.97,18.95,18.97,316200.0,12.5677,12.5743,12.561,12.5743,316200.0
2010-08-19 13:15:00,18.97,18.98,18.96,18.98,759600.0,12.5743,12.5809,12.5677,12.5809,759600.0
2010-08-19 13:20:00,18.98,18.99,18.96,18.97,387200.0,12.5809,12.5875,12.5677,12.5743,387200.0
2010-08-19 13:25:00,18.97,18.97,18.94,18.95,546900.0,12.5743,12.5743,12.5544,12.561,546900.0
2010-08-19 13:30:00,18.95,18.96,18.94,18.95,545300.0,12.561,12.5677,12.5544,12.561,545300.0
2010-08-19 13:35:00,18.96,18.97,18.95,18.97,378700.0,12.5677,12.5743,12.561,12.5743,378700.0
2010-08-19 13:40:00,18.97,18.97,18.95,18.97,538500.0,12.5743,12.5743,12.561,12.5743,538500.0
2010-08-19 13:45:00,18.97,18.97,18.95,18.96,327800.0,12.5743,12.5743,12.561,12.5677,327800.0
2010-08-19 13:50:00,18.96,18.96,18.91,18.92,677300.0,12.5677,12.5677,12.5345,12.5411,677300.0
2010-08-19 13:55:00,18.92,18.93,18.9,18.92,550800.0,12.5411,12.5478,12.5279,12.5411,550800.0
2010-08-19 14:00:00,18.92,18.92,18.89,18.91,895300.0,12.5411,12.5411,12.5213,12.5345,895300.0
2010-08-19 14:05:00,18.91,18.91,18.89,18.89,766800.0,12.5345,12.5345,12.5213,12.5213,766800.0
2010-08-19 14:10:00,18.89,18.91,18.89,18.91,706000.0,12.5213,12.5345,12.5213,12.5345,706000.0
2010-08-19 14:15:00,18.91,18.94,18.9,18.93,596500.0,12.5345,12.5544,12.5279,12.5478,596500.0
2010-08-19 14:20:00,18.93,18.94,18.93,18.93,565400.0,12.5478,12.5544,12.5478,12.5478,565400.0
2010-08-19 14:25:00,18.93,18.94,18.92,18.92,671900.0,12.5478,12.5544,12.5411,12.5411,671900.0
2010-08-19 14:30:00,18.93,18.96,18.92,18.95,1118600.0,12.5478,12.5677,12.5411,12.561,1118600.0
2010-08-19 14:35:00,18.95,18.97,18.94,18.95,1064600.0,12.561,12.5743,12.5544,12.561,1064600.0
2010-08-19 14:40:00,18.96,18.97,18.93,18.95,1408100.0,12.5677,12.5743,12.5478,12.561,1408100.0
2010-08-19 14:45:00,18.95,18.97,18.94,18.95,1039000.0,12.561,12.5743,12.5544,12.561,1039000.0
2010-08-19 14:50:00,18.95,18.98,18.95,18.97,848000.0,12.561,12.5809,12.561,12.5743,848000.0
2010-08-19 14:55:00,18.96,18.99,18.96,18.98,773700.0,12.5677,12.5875,12.5677,12.5809,773700.0
2010-08-19 15:00:00,18.98,18.98,18.96,18.96,1103700.0,12.5809,12.5809,12.5677,12.5677,1103700.0
2010-08-19 15:05:00,18.96,18.99,18.96,18.98,873000.0,12.5677,12.5875,12.5677,12.5809,873000.0
2010-08-19 15:10:00,18.97,18.99,18.96,18.99,1784600.0,12.5743,12.5875,12.5677,12.5875,1784600.0
2010-08-19 15:15:00,18.99,19.0,18.96,18.97,2384500.0,12.5875,12.5942,12.5677,12.5743,2384500.0
2010-08-19 15:20:00,18.97,18.99,18.92,18.97,2414500.0,12.5743,12.5875,12.5411,12.5743,2414500.0
2010-08-19 15:25:00,18.98,18.98,18.95,18.95,1187800.0,12.5809,12.5809,12.561,12.561,1187800.0
2010-08-19 15:30:00,18.95,18.98,18.94,18.98,1131600.0,12.561,12.5809,12.5544,12.5809,1131600.0
2010-08-19 15:35:00,18.98,18.98,18.93,18.94,1259900.0,12.5809,12.5809,12.5478,12.5544,1259900.0
2010-08-19 15:40:00,18.94,18.95,18.91,18.92,1711400.0,12.5544,12.561,12.5345,12.5411,1711400.0
2010-08-19 15:45:00,18.93,18.93,18.91,18.91,1235500.0,12.5478,12.5478,12.5345,12.5345,1235500.0
2010-08-19 15:50:00,18.92,18.95,18.9,18.95,3478100.0,12.5411,12.561,12.5279,12.561,3478100.0
2010-08-19 15:55:00,18.95,18.96,18.9,18.95,7264900.0,12.561,12.5677,12.5279,12.561,7264900.0
2010-08-20 09:30:00,18.92,18.98,18.84,18.98,7610700.0,12.5411,12.5809,12.4881,12.5809,7610700.0
2010-08-20 09:35:00,18.98,19.0,18.96,18.98,3199300.0,12.5809,12.5942,12.5677,12.5809,3199300.0
2010-08-20 09:40:00,18.97,19.0,18.9,18.93,3251800.0,12.5743,12.5942,12.5279,12.5478,3251800.0
2010-08-20 09:45:00,18.94,18.96,18.87,18.9,2460000.0,12.5544,12.5677,12.508,12.5279,2460000.0
2010-08-20 09:50:00,18.9,18.96,18.9,18.94,2024700.0,12.5279,12.5677,12.5279,12.5544,2024700.0
2010-08-20 09:55:00,18.94,18.95,18.9,18.91,2668100.0,12.5544,12.561,12.5279,12.5345,2668100.0
2010-08-20 10:00:00,18.91,19.0,18.91,18.99,2340600.0,12.5345,12.5942,12.5345,12.5875,2340600.0
2010-08-20 10:05:00,19.0,19.0,18.94,18.95,1854100.0,12.5942,12.5942,12.5544,12.561,1854100.0
2010-08-20 10:10:00,18.95,18.96,18.89,18.91,1748600.0,12.561,12.5677,12.5213,12.5345,1748600.0
2010-08-20 10:15:00,18.91,18.97,18.9,18.95,1153300.0,12.5345,12.5743,12.5279,12.561,1153300.0
2010-08-20 10:20:00,18.94,18.97,18.91,18.94,783500.0,12.5544,12.5743,12.5345,12.5544,783500.0
2010-08-20 10:25:00,18.94,18.94,18.91,18.93,432500.0,12.5544,12.5544,12.5345,12.5478,432500.0
2010-08-20 10:30:00,18.93,18.95,18.92,18.94,768100.0,12.5478,12.561,12.5411,12.5544,768100.0
2010-08-20 10:35:00,18.94,18.95,18.92,18.94,739900.0,12.5544,12.561,12.5411,12.5544,739900.0
2010-08-20 10:40:00,18.95,18.95,18.92,18.92,880800.0,12.561,12.561,12.5411,12.5411,880800.0
2010-08-20 10:45:00,18.92,18.94,18.91,18.93,1160900.0,12.5411,12.5544,12.5345,12.5478,1160900.0
2010-08-20 10:50:00,18.93,18.94,18.91,18.92,851000.0,12.5478,12.5544,12.5345,12.5411,851000.0
2010-08-20 10:55:00,18.91,18.93,18.91,18.93,906100.0,12.5345,12.5478,12.5345,12.5478,906100.0
2010-08-20 11:00:00,18.93,18.94,18.91,18.92,966800.0,12.5478,12.5544,12.5345,12.5411,966800.0
2010-08-20 11:05:00,18.91,18.94,18.89,18.93,1278100.0,12.5345,12.5544,12.5213,12.5478,1278100.0
2010-08-20 11:10:00,18.93,18.93,18.9,18.9,854300.0,12.5478,12.5478,12.5279,12.5279,854300.0
2010-08-20 11:15:00,18.9,18.91,18.89,18.89,666200.0,12.5279,12.5345,12.5213,12.5213,666200.0
2010-08-20 11:20:00,18.89,18.9,18.84,18.86,2477900.0,12.5213,12.5279,12.4881,12.5014,2477900.0
2010-08-20 11:25:00,18.85,18.86,18.81,18.84,1206000.0,12.4947,12.5014,12.4682,12.4881,1206000.0
2010-08-20 11:30:00,18.85,18.85,18.81,18.82,685800.0,12.4947,12.4947,12.4682,12.4749,685800.0
2010-08-20 11:35:00,18.82,18.82,18.76,18.79,1821500.0,12.4749,12.4749,12.4351,12.455,1821500.0
2010-08-20 11:40:00,18.78,18.84,18.78,18.84,849000.0,12.4483,12.4881,12.4483,12.4881,849000.0
2010-08-20 11:45:00,18.84,18.85,18.83,18.84,2077900.0,12.4881,12.4947,12.4815,12.4881,2077900.0
2010-08-20 11:50:00,18.84,18.85,18.79,18.82,1942900.0,12.4881,12.4947,12.455,12.4749,1942900.0
2010-08-20 11:55:00,18.83,18.83,18.81,18.83,300200.0,12.4815,12.4815,12.4682,12.4815,300200.0
2010-08-20 12:00:00,18.82,18.84,18.81,18.82,742100.0,12.4749,12.4881,12.4682,12.4749,742100.0
2010-08-20 12:05:00,18.82,18.84,18.81,18.84,403100.0,12.4749,12.4881,12.4682,12.4881,403100.0
2010-08-20 12:10:00,18.84,18.85,18.83,18.85,359900.0,12.4881,12.4947,12.4815,12.4947,359900.0
2010-08-20 12:15:00,18.84,18.84,18.83,18.83,285000.0,12.4881,12.4881,12.4815,12.4815,285000.0
2010-08-20 12:20:00,18.83,18.88,18.83,18.88,792000.0,12.4815,12.5146,12.4815,12.5146,792000.0
2010-08-20 12:25:00,18.88,18.9,18.85,18.89,889300.0,12.5146,12.5279,12.4947,12.5213,889300.0
2010-08-20 12:30:00,18.89,18.89,18.87,18.88,532800.0,12.5213,12.5213,12.508,12.5146,532800.0
2010-08-20 12:35:00,18.87,18.89,18.86,18.88,419200.0,12.508,12.5213,12.5014,12.5146,419200.0
2010-08-20 12:40:00,18.89,18.91,18.88,18.91,930500.0,12.5213,12.5345,12.5146,12.5345,930500.0
2010-08-20 12:45:00,18.91,18.91,18.89,18.91,534400.0,12.5345,12.5345,12.5213,12.5345,534400.0
2010-08-20 12:50:00,18.9,18.92,18.89,18.92,1182200.0,12.5279,12.5411,12.5213,12.5411,1182200.0
2010-08-20 12:55:00,18.92,18.92,18.9,18.92,551100.0,12.5411,12.5411,12.5279,12.5411,551100.0
2010-08-20 13:00:00,18.91,18.92,18.91,18.92,590200.0,12.5345,12.5411,12.5345,12.5411,590200.0
2010-08-20 13:05:00,18.92,18.92,18.91,18.92,202100.0,12.5411,12.5411,12.5345,12.5411,202100.0
2010-08-20 13:10:00,18.92,18.92,18.9,18.91,1029600.0,12.5411,12.5411,12.5279,12.5345,1029600.0
2010-08-20 13:15:00,18.9,18.9,18.89,18.89,238900.0,12.5279,12.5279,12.5213,12.5213,238900.0
2010-08-20 13:20:00,18.89,18.91,18.89,18.91,139600.0,12.5213,12.5345,12.5213,12.5345,139600.0
2010-08-20 13:25:00,18.91,18.91,18.89,18.9,248800.0,12.5345,12.5345,12.5213,12.5279,248800.0
2010-08-20 13:30:00,18.9,18.91,18.86,18.87,933400.0,12.5279,12.5345,12.5014,12.508,933400.0
2010-08-20 13:35:00,18.87,18.88,18.86,18.88,1003000.0,12.508,12.5146,12.5014,12.5146,1003000.0
2010-08-20 13:40:00,18.88,18.88,18.86,18.86,521500.0,12.5146,12.5146,12.5014,12.5014,521500.0
2010-08-20 13:45:00,18.87,18.87,18.85,18.86,722000.0,12.508,12.508,12.4947,12.5014,722000.0
2010-08-20 13:50:00,18.86,18.89,18.86,18.88,1464600.0,12.5014,12.5213,12.5014,12.5146,1464600.0
2010-08-20 13:55:00,18.88,18.9,18.86,18.88,1299200.0,12.5146,12.5279,12.5014,12.5146,1299200.0
2010-08-20 14:00:00,18.87,18.91,18.87,18.9,796200.0,12.508,12.5345,12.508,12.5279,796200.0
2010-08-20 14:05:00,18.89,18.91,18.86,18.9,1429600.0,12.5213,12.5345,12.5014,12.5279,1429600.0
2010-08-20 14:10:00,18.91,18.92,18.9,18.91,1449800.0,12.5345,12.5411,12.5279,12.5345,1449800.0
2010-08-20 14:15:00,18.92,18.93,18.9,18.91,1453700.0,12.5411,12.5478,12.5279,12.5345,1453700.0
2010-08-20 14:20:00,18.91,18.93,18.9,18.91,1427300.0,12.5345,12.5478,12.5279,12.5345,1427300.0
2010-08-20 14:25:00,18.91,18.94,18.9,18.91,1418000.0,12.5345,12.5544,12.5279,12.5345,1418000.0
2010-08-20 14:30:00,18.91,18.95,18.91,18.95,800500.0,12.5345,12.561,12.5345,12.561,800500.0
2010-08-20 14:35:00,18.95,18.97,18.94,18.96,844400.0,12.561,12.5743,12.5544,12.5677,844400.0
2010-08-20 14:40:00,18.96,18.96,18.91,18.95,2132000.0,12.5677,12.5677,12.5345,12.561,2132000.0
2010-08-20 14:45:00,18.95,18.98,18.95,18.97,764900.0,12.561,12.5809,12.561,12.5743,764900.0
2010-08-20 14:50:00,18.97,18.98,18.96,18.98,406500.0,12.5743,12.5809,12.5677,12.5809,406500.0
2010-08-20 14:55:00,18.98,18.98,18.95,18.96,1192000.0,12.5809,12.5809,12.561,12.5677,1192000.0
2010-08-20 15:00:00,18.96,18.96,18.93,18.95,902200.0,12.5677,12.5677,12.5478,12.561,902200.0
2010-08-20 15:05:00,18.94,18.97,18.94,18.97,670900.0,12.5544,12.5743,12.5544,12.5743,670900.0
2010-08-20 15:10:00,18.97,18.98,18.95,18.96,677900.0,12.5743,12.5809,12.561,12.5677,677900.0
2010-08-20 15:15:00,18.95,18.96,18.93,18.96,742600.0,12.561,12.5677,12.5478,12.5677,742600.0
2010-08-20 15:20:00,18.96,18.96,18.9,18.91,990000.0,12.5677,12.5677,12.5279,12.5345,990000.0
2010-08-20 15:25:00,18.91,18.93,18.9,18.93,391300.0,12.5345,12.5478,12.5279,12.5478,391300.0
2010-08-20 15:30:00,18.93,18.98,18.92,18.97,799400.0,12.5478,12.5809,12.5411,12.5743,799400.0
2010-08-20 15:35:00,18.97,18.97,18.93,18.95,1133200.0,12.5743,12.5743,12.5478,12.561,1133200.0
2010-08-20 15:40:00,18.95,18.96,18.94,18.94,492900.0,12.561,12.5677,12.5544,12.5544,492900.0
2010-08-20 15:45:00,18.94,18.95,18.91,18.91,625600.0,12.5544,12.561,12.5345,12.5345,625600.0
2010-08-20 15:50:00,18.92,18.96,18.91,18.94,1119100.0,12.5411,12.5677,12.5345,12.5544,1119100.0
2010-08-20 15:55:00,18.94,18.95,18.9,18.91,1879100.0,12.5544,12.561,12.5279,12.5345,1879100.0
2010-08-23 09:30:00,18.92,18.97,18.89,18.96,2551300.0,12.5411,12.5743,12.5213,12.5677,2551300.0
2010-08-23 09:35:00,18.96,18.97,18.95,18.96,852700.0,12.5677,12.5743,12.561,12.5677,852700.0
2010-08-23 09:40:00,18.97,18.97,18.91,18.95,949000.0,12.5743,12.5743,12.5345,12.561,949000.0
2010-08-23 09:45:00,18.95,18.98,18.94,18.96,1161500.0,12.561,12.5809,12.5544,12.5677,1161500.0
2010-08-23 09:50:00,18.95,18.97,18.92,18.93,930600.0,12.561,12.5743,12.5411,12.5478,930600.0
2010-08-23 09:55:00,18.92,18.95,18.87,18.89,1758300.0,12.5411,12.561,12.508,12.5213,1758300.0
2010-08-23 10:00:00,18.89,18.89,18.81,18.81,935600.0,12.5213,12.5213,12.4682,12.4682,935600.0
2010-08-23 10:05:00,18.82,18.84,18.77,18.78,1367000.0,12.4749,12.4881,12.4417,12.4483,1367000.0
2010-08-23 10:10:00,18.79,18.79,18.73,18.76,2007700.0,12.455,12.455,12.4152,12.4351,2007700.0
2010-08-23 10:15:00,18.76,18.77,18.71,18.75,1712100.0,12.4351,12.4417,12.4019,12.4285,1712100.0
2010-08-23 10:20:00,18.76,18.76,18.7,18.7,1677300.0,12.4351,12.4351,12.3953,12.3953,1677300.0
2010-08-23 10:25:00,18.7,18.72,18.68,18.71,1398900.0,12.3953,12.4086,12.3821,12.4019,1398900.0
2010-08-23 10:30:00,18.69,18.76,18.69,18.76,1449900.0,12.3887,12.4351,12.3887,12.4351,1449900.0
2010-08-23 10:35:00,18.76,18.77,18.69,18.74,1464000.0,12.4351,12.4417,12.3887,12.4218,1464000.0
2010-08-23 10:40:00,18.73,18.75,18.68,18.7,1515200.0,12.4152,12.4285,12.3821,12.3953,1515200.0
2010-08-23 10:45:00,18.69,18.72,18.69,18.7,690300.0,12.3887,12.4086,12.3887,12.3953,690300.0
2010-08-23 10:50:00,18.71,18.71,18.67,18.71,1289500.0,12.4019,12.4019,12.3754,12.4019,1289500.0
2010-08-23 10:55:00,18.7,18.72,18.7,18.7,515200.0,12.3953,12.4086,12.3953,12.3953,515200.0
2010-08-23 11:00:00,18.7,18.71,18.66,18.68,1145100.0,12.3953,12.4019,12.3688,12.3821,1145100.0
2010-08-23 11:05:00,18.68,18.7,18.65,18.68,857000.0,12.3821,12.3953,12.3622,12.3821,857000.0
2010-08-23 11:10:00,18.68,18.69,18.66,18.68,935700.0,12.3821,12.3887,12.3688,12.3821,935700.0
2010-08-23 11:15:00,18.68,18.69,18.65,18.65,927000.0,12.3821,12.3887,12.3622,12.3622,927000.0
2010-08-23 11:20:00,18.66,18.66,18.6,18.64,2005300.0,12.3688,12.3688,12.329,12.3555,2005300.0
2010-08-23 11:25:00,18.64,18.66,18.62,18.65,696000.0,12.3555,12.3688,12.3423,12.3622,696000.0
2010-08-23 11:30:00,18.65,18.72,18.65,18.68,1583100.0,12.3622,12.4086,12.3622,12.3821,1583100.0
2010-08-23 11:35:00,18.68,18.71,18.67,18.68,523000.0,12.3821,12.4019,12.3754,12.3821,523000.0
2010-08-23 11:40:00,18.69,18.69,18.64,18.68,836000.0,12.3887,12.3887,12.3555,12.3821,836000.0
2010-08-23 11:45:00,18.69,18.7,18.65,18.65,639500.0,12.3887,12.3953,12.3622,12.3622,639500.0
2010-08-23 11:50:00,18.65,18.68,18.64,18.65,928400.0,12.3622,12.3821,12.3555,12.3622,928400.0
2010-08-23 11:55:00,18.65,18.69,18.64,18.69,823500.0,12.3622,12.3887,12.3555,12.3887,823500.0
2010-08-23 12:00:00,18.69,18.7,18.65,18.66,580300.0,12.3887,12.3953,12.3622,12.3688,580300.0
2010-08-23 12:05:00,18.66,18.7,18.66,18.67,686200.0,12.3688,12.3953,12.3688,12.3754,686200.0
2010-08-23 12:10:00,18.67,18.7,18.67,18.69,530900.0,12.3754,12.3953,12.3754,12.3887,530900.0
2010-08-23 12:15:00,18.7,18.7,18.66,18.68,783100.0,12.3953,12.3953,12.3688,12.3821,783100.0
2010-08-23 12:20:00,18.68,18.69,18.66,18.67,391000.0,12.3821,12.3887,12.3688,12.3754,391000.0
2010-08-23 12:25:00,18.67,18.67,18.66,18.67,150500.0,12.3754,12.3754,12.3688,12.3754,150500.0
2010-08-23 12:30:00,18.67,18.72,18.66,18.7,643800.0,12.3754,12.4086,12.3688,12.3953,643800.0
2010-08-23 12:35:00,18.7,18.71,18.66,18.67,329700.0,12.3953,12.4019,12.3688,12.3754,329700.0
2010-08-23 12:40:00,18.67,18.69,18.66,18.67,533800.0,12.3754,12.3887,12.3688,12.3754,533800.0
2010-08-23 12:45:00,18.67,18.68,18.65,18.68,519900.0,12.3754,12.3821,12.3622,12.3821,519900.0
2010-08-23 12:50:00,18.67,18.69,18.67,18.67,219100.0,12.3754,12.3887,12.3754,12.3754,219100.0
2010-08-23 12:55:00,18.67,18.68,18.64,18.66,539700.0,12.3754,12.3821,12.3555,12.3688,539700.0
2010-08-23 13:00:00,18.66,18.67,18.63,18.65,873500.0,12.3688,12.3754,12.3489,12.3622,873500.0
2010-08-23 13:05:00,18.66,18.67,18.64,18.66,615100.0,12.3688,12.3754,12.3555,12.3688,615100.0
2010-08-23 13:10:00,18.66,18.69,18.64,18.68,730400.0,12.3688,12.3887,12.3555,12.3821,730400.0
2010-08-23 13:15:00,18.68,18.7,18.67,18.7,535700.0,12.3821,12.3953,12.3754,12.3953,535700.0
2010-08-23 13:20:00,18.69,18.71,18.68,18.7,708500.0,12.3887,12.4019,12.3821,12.3953,708500.0
2010-08-23 13:25:00,18.7,18.71,18.67,18.7,430300.0,12.3953,12.4019,12.3754,12.3953,430300.0
2010-08-23 13:30:00,18.7,18.71,18.66,18.68,801700.0,12.3953,12.4019,12.3688,12.3821,801700.0
2010-08-23 13:35:00,18.68,18.7,18.67,18.68,509200.0,12.3821,12.3953,12.3754,12.3821,509200.0
2010-08-23 13:40:00,18.68,18.69,18.65,18.68,478800.0,12.3821,12.3887,12.3622,12.3821,478800.0
2010-08-23 13:45:00,18.67,18.71,18.67,18.7,521600.0,12.3754,12.4019,12.3754,12.3953,521600.0
2010-08-23 13:50:00,18.7,18.73,18.69,18.71,434600.0,12.3953,12.4152,12.3887,12.4019,434600.0
2010-08-23 13:55:00,18.71,18.73,18.68,18.72,322200.0,12.4019,12.4152,12.3821,12.4086,322200.0
2010-08-23 14:00:00,18.72,18.74,18.71,18.71,320000.0,12.4086,12.4218,12.4019,12.4019,320000.0
2010-08-23 14:05:00,18.72,18.78,18.71,18.76,515300.0,12.4086,12.4483,12.4019,12.4351,515300.0
2010-08-23 14:10:00,18.76,18.77,18.75,18.77,360400.0,12.4351,12.4417,12.4285,12.4417,360400.0
2010-08-23 14:15:00,18.77,18.83,18.76,18.82,2048100.0,12.4417,12.4815,12.4351,12.4749,2048100.0
2010-08-23 14:20:00,18.81,18.82,18.78,18.81,781300.0,12.4682,12.4749,12.4483,12.4682,781300.0
2010-08-23 14:25:00,18.81,18.82,18.79,18.81,768400.0,12.4682,12.4749,12.455,12.4682,768400.0
2010-08-23 14:30:00,18.81,18.86,18.8,18.85,1186900.0,12.4682,12.5014,12.4616,12.4947,1186900.0
2010-08-23 14:35:00,18.84,18.88,18.84,18.86,562300.0,12.4881,12.5146,12.4881,12.5014,562300.0
2010-08-23 14:40:00,18.87,18.87,18.83,18.84,693100.0,12.508,12.508,12.4815,12.4881,693100.0
2010-08-23 14:45:00,18.85,18.87,18.84,18.84,464400.0,12.4947,12.508,12.4881,12.4881,464400.0
2010-08-23 14:50:00,18.85,18.87,18.84,18.84,988900.0,12.4947,12.508,12.4881,12.4881,988900.0
2010-08-23 14:55:00,18.85,18.85,18.83,18.84,454900.0,12.4947,12.4947,12.4815,12.4881,454900.0
2010-08-23 15:00:00,18.84,18.85,18.82,18.83,431300.0,12.4881,12.4947,12.4749,12.4815,431300.0
2010-08-23 15:05:00,18.83,18.85,18.81,18.81,475400.0,12.4815,12.4947,12.4682,12.4682,475400.0
2010-08-23 15:10:00,18.81,18.82,18.78,18.78,358300.0,12.4682,12.4749,12.4483,12.4483,358300.0
2010-08-23 15:15:00,18.79,18.82,18.78,18.81,1069900.0,12.455,12.4749,12.4483,12.4682,1069900.0
2010-08-23 15:20:00,18.81,18.82,18.76,18.77,631000.0,12.4682,12.4749,12.4351,12.4417,631000.0
2010-08-23 15:25:00,18.76,18.78,18.72,18.74,1027200.0,12.4351,12.4483,12.4086,12.4218,1027200.0
2010-08-23 15:30:00,18.74,18.75,18.71,18.73,1053700.0,12.4218,12.4285,12.4019,12.4152,1053700.0
2010-08-23 15:35:00,18.73,18.73,18.68,18.68,749600.0,12.4152,12.4152,12.3821,12.3821,749600.0
2010-08-23 15:40:00,18.68,18.72,18.68,18.7,1174800.0,12.3821,12.4086,12.3821,12.3953,1174800.0
2010-08-23 15:45:00,18.7,18.74,18.7,18.73,749100.0,12.3953,12.4218,12.3953,12.4152,749100.0
2010-08-23 15:50:00,18.73,18.74,18.69,18.73,1150200.0,12.4152,12.4218,12.3887,12.4152,1150200.0
2010-08-23 15:55:00,18.74,18.74,18.69,18.71,1772300.0,12.4218,12.4218,12.3887,12.4019,1772300.0
2010-08-24 09:30:00,18.56,18.56,18.43,18.55,2907900.0,12.3025,12.3025,12.2163,12.2959,2907900.0
2010-08-24 09:35:00,18.53,18.6,18.52,18.58,1477600.0,12.2826,12.329,12.276,12.3158,1477600.0
2010-08-24 09:40:00,18.57,18.68,18.55,18.63,1761200.0,12.3091,12.3821,12.2959,12.3489,1761200.0
2010-08-24 09:45:00,18.64,18.65,18.54,18.57,1494000.0,12.3555,12.3622,12.2893,12.3091,1494000.0
2010-08-24 09:50:00,18.57,18.58,18.51,18.52,1005300.0,12.3091,12.3158,12.2694,12.276,1005300.0
2010-08-24 09:55:00,18.52,18.58,18.52,18.54,923800.0,12.276,12.3158,12.276,12.2893,923800.0
2010-08-24 10:00:00,18.54,18.54,18.41,18.5,2710000.0,12.2893,12.2893,12.2031,12.2627,2710000.0
2010-08-24 10:05:00,18.5,18.5,18.42,18.43,1066500.0,12.2627,12.2627,12.2097,12.2163,1066500.0
2010-08-24 10:10:00,18.42,18.49,18.41,18.45,1475600.0,12.2097,12.2561,12.2031,12.2296,1475600.0
2010-08-24 10:15:00,18.45,18.55,18.44,18.52,1115600.0,12.2296,12.2959,12.223,12.276,1115600.0
2010-08-24 10:20:00,18.51,18.55,18.49,18.5,900500.0,12.2694,12.2959,12.2561,12.2627,900500.0
2010-08-24 10:25:00,18.5,18.5,18.46,18.49,683800.0,12.2627,12.2627,12.2362,12.2561,683800.0
2010-08-24 10:30:00,18.49,18.49,18.44,18.46,877800.0,12.2561,12.2561,12.223,12.2362,877800.0
2010-08-24 10:35:00,18.45,18.47,18.42,18.47,1184300.0,12.2296,12.2429,12.2097,12.2429,1184300.0
2010-08-24 10:40:00,18.46,18.51,18.44,18.48,1122700.0,12.2362,12.2694,12.223,12.2495,1122700.0
2010-08-24 10:45:00,18.49,18.49,18.45,18.49,678500.0,12.2561,12.2561,12.2296,12.2561,678500.0
2010-08-24 10:50:00,18.49,18.53,18.48,18.49,968800.0,12.2561,12.2826,12.2495,12.2561,968800.0
2010-08-24 10:55:00,18.49,18.56,18.47,18.56,702400.0,12.2561,12.3025,12.2429,12.3025,702400.0
2010-08-24 11:00:00,18.56,18.64,18.45,18.6,1834100.0,12.3025,12.3555,12.2296,12.329,1834100.0
2010-08-24 11:05:00,18.6,18.61,18.56,18.57,626000.0,12.329,12.3357,12.3025,12.3091,626000.0
2010-08-24 11:10:00,18.57,18.57,18.52,18.54,980100.0,12.3091,12.3091,12.276,12.2893,980100.0
2010-08-24 11:15:00,18.53,18.56,18.5,18.56,1180600.0,12.2826,12.3025,12.2627,12.3025,1180600.0
2010-08-24 11:20:00,18.56,18.57,18.54,18.57,422300.0,12.3025,12.3091,12.2893,12.3091,422300.0
2010-08-24 11:25:00,18.57,18.59,18.54,18.58,542500.0,12.3091,12.3224,12.2893,12.3158,542500.0
2010-08-24 11:30:00,18.58,18.6,18.56,18.6,484500.0,12.3158,12.329,12.3025,12.329,484500.0
2010-08-24 11:35:00,18.6,18.64,18.59,18.6,457500.0,12.329,12.3555,12.3224,12.329,457500.0
2010-08-24 11:40:00,18.59,18.67,18.59,18.64,906800.0,12.3224,12.3754,12.3224,12.3555,906800.0
2010-08-24 11:45:00,18.64,18.64,18.59,18.59,610100.0,12.3555,12.3555,12.3224,12.3224,610100.0
2010-08-24 11:50:00,18.59,18.61,18.56,18.57,1618700.0,12.3224,12.3357,12.3025,12.3091,1618700.0
2010-08-24 11:55:00,18.56,18.58,18.55,18.56,376700.0,12.3025,12.3158,12.2959,12.3025,376700.0
2010-08-24 12:00:00,18.55,18.58,18.54,18.58,615500.0,12.2959,12.3158,12.2893,12.3158,615500.0
2010-08-24 12:05:00,18.58,18.62,18.57,18.62,500300.0,12.3158,12.3423,12.3091,12.3423,500300.0
2010-08-24 12:10:00,18.61,18.65,18.58,18.58,311000.0,12.3357,12.3622,12.3158,12.3158,311000.0
2010-08-24 12:15:00,18.58,18.59,18.54,18.56,589700.0,12.3158,12.3224,12.2893,12.3025,589700.0
2010-08-24 12:20:00,18.56,18.56,18.51,18.53,622500.0,12.3025,12.3025,12.2694,12.2826,622500.0
2010-08-24 12:25:00,18.51,18.56,18.5,18.51,698400.0,12.2694,12.3025,12.2627,12.2694,698400.0
2010-08-24 12:30:00,18.51,18.56,18.51,18.54,559800.0,12.2694,12.3025,12.2694,12.2893,559800.0
2010-08-24 12:35:00,18.54,18.55,18.5,18.52,468600.0,12.2893,12.2959,12.2627,12.276,468600.0
2010-08-24 12:40:00,18.52,18.53,18.5,18.53,585000.0,12.276,12.2826,12.2627,12.2826,585000.0
2010-08-24 12:45:00,18.53,18.54,18.5,18.5,528400.0,12.2826,12.2893,12.2627,12.2627,528400.0
2010-08-24 12:50:00,18.51,18.53,18.5,18.53,286900.0,12.2694,12.2826,12.2627,12.2826,286900.0
2010-08-24 12:55:00,18.52,18.55,18.5,18.5,495800.0,12.276,12.2959,12.2627,12.2627,495800.0
2010-08-24 13:00:00,18.5,18.51,18.48,18.49,483000.0,12.2627,12.2694,12.2495,12.2561,483000.0
2010-08-24 13:05:00,18.49,18.51,18.47,18.5,847200.0,12.2561,12.2694,12.2429,12.2627,847200.0
2010-08-24 13:10:00,18.5,18.52,18.49,18.5,487100.0,12.2627,12.276,12.2561,12.2627,487100.0
2010-08-24 13:15:00,18.5,18.53,18.5,18.53,157100.0,12.2627,12.2826,12.2627,12.2826,157100.0
2010-08-24 13:20:00,18.52,18.53,18.49,18.51,338300.0,12.276,12.2826,12.2561,12.2694,338300.0
2010-08-24 13:25:00,18.5,18.56,18.5,18.56,310700.0,12.2627,12.3025,12.2627,12.3025,310700.0
2010-08-24 13:30:00,18.56,18.56,18.51,18.51,318100.0,12.3025,12.3025,12.2694,12.2694,318100.0
2010-08-24 13:35:00,18.51,18.52,18.5,18.51,268400.0,12.2694,12.276,12.2627,12.2694,268400.0
2010-08-24 13:40:00,18.5,18.52,18.45,18.45,701200.0,12.2627,12.276,12.2296,12.2296,701200.0
2010-08-24 13:45:00,18.45,18.47,18.45,18.47,1000500.0,12.2296,12.2429,12.2296,12.2429,1000500.0
2010-08-24 13:50:00,18.47,18.48,18.43,18.45,440700.0,12.2429,12.2495,12.2163,12.2296,440700.0
2010-08-24 13:55:00,18.45,18.47,18.43,18.46,470200.0,12.2296,12.2429,12.2163,12.2362,470200.0
2010-08-24 14:00:00,18.46,18.49,18.44,18.48,435800.0,12.2362,12.2561,12.223,12.2495,435800.0
2010-08-24 14:05:00,18.48,18.48,18.45,18.46,377400.0,12.2495,12.2495,12.2296,12.2362,377400.0
2010-08-24 14:10:00,18.47,18.47,18.45,18.45,1551800.0,12.2429,12.2429,12.2296,12.2296,1551800.0
2010-08-24 14:15:00,18.46,18.53,18.45,18.53,1096100.0,12.2362,12.2826,12.2296,12.2826,1096100.0
2010-08-24 14:20:00,18.53,18.53,18.48,18.49,630400.0,12.2826,12.2826,12.2495,12.2561,630400.0
2010-08-24 14:25:00,18.5,18.52,18.47,18.49,625000.0,12.2627,12.276,12.2429,12.2561,625000.0
2010-08-24 14:30:00,18.49,18.51,18.48,18.51,480700.0,12.2561,12.2694,12.2495,12.2694,480700.0
2010-08-24 14:35:00,18.5,18.55,18.49,18.54,822100.0,12.2627,12.2959,12.2561,12.2893,822100.0
2010-08-24 14:40:00,18.54,18.55,18.5,18.52,704800.0,12.2893,12.2959,12.2627,12.276,704800.0
2010-08-24 14:45:00,18.52,18.54,18.49,18.52,748100.0,12.276,12.2893,12.2561,12.276,748100.0
2010-08-24 14:50:00,18.52,18.54,18.49,18.53,1309600.0,12.276,12.2893,12.2561,12.2826,1309600.0
2010-08-24 14:55:00,18.54,18.55,18.51,18.54,1032500.0,12.2893,12.2959,12.2694,12.2893,1032500.0
2010-08-24 15:00:00,18.55,18.55,18.51,18.54,541000.0,12.2959,12.2959,12.2694,12.2893,541000.0
2010-08-24 15:05:00,18.53,18.56,18.52,18.55,839800.0,12.2826,12.3025,12.276,12.2959,839800.0
2010-08-24 15:10:00,18.56,18.57,18.52,18.53,1269300.0,12.3025,12.3091,12.276,12.2826,1269300.0
2010-08-24 15:15:00,18.54,18.54,18.51,18.52,727800.0,12.2893,12.2893,12.2694,12.276,727800.0
2010-08-24 15:20:00,18.52,18.54,18.5,18.53,838800.0,12.276,12.2893,12.2627,12.2826,838800.0
2010-08-24 15:25:00,18.54,18.56,18.53,18.53,1097900.0,12.2893,12.3025,12.2826,12.2826,1097900.0
2010-08-24 15:30:00,18.54,18.56,18.52,18.55,1193200.0,12.2893,12.3025,12.276,12.2959,1193200.0
2010-08-24 15:35:00,18.54,18.55,18.47,18.5,1277800.0,12.2893,12.2959,12.2429,12.2627,1277800.0
2010-08-24 15:40:00,18.51,18.51,18.46,18.5,852900.0,12.2694,12.2694,12.2362,12.2627,852900.0
2010-08-24 15:45:00,18.49,18.5,18.44,18.45,1325700.0,12.2561,12.2627,12.223,12.2296,1325700.0
2010-08-24 15:50:00,18.45,18.46,18.4,18.41,1513400.0,12.2296,12.2362,12.1965,12.2031,1513400.0
2010-08-24 15:55:00,18.4,18.43,18.39,18.43,3586200.0,12.1965,12.2163,12.1898,12.2163,3586200.0
2010-08-25 09:30:00,18.26,18.35,18.23,18.33,2351500.0,12.1037,12.1633,12.0838,12.1501,2351500.0
2010-08-25 09:35:00,18.33,18.41,18.28,18.4,1562000.0,12.1501,12.2031,12.1169,12.1965,1562000.0
2010-08-25 09:40:00,18.39,18.4,18.32,18.34,1581400.0,12.1898,12.1965,12.1434,12.1567,1581400.0
2010-08-25 09:45:00,18.34,18.39,18.32,18.34,1573600.0,12.1567,12.1898,12.1434,12.1567,1573600.0
2010-08-25 09:50:00,18.35,18.35,18.26,18.27,1654400.0,12.1633,12.1633,12.1037,12.1103,1654400.0
2010-08-25 09:55:00,18.27,18.28,18.22,18.23,1435600.0,12.1103,12.1169,12.0771,12.0838,1435600.0
2010-08-25 10:00:00,18.25,18.33,18.18,18.29,2320800.0,12.097,12.1501,12.0506,12.1235,2320800.0
2010-08-25 10:05:00,18.28,18.36,18.27,18.34,1257400.0,12.1169,12.1699,12.1103,12.1567,1257400.0
2010-08-25 10:10:00,18.34,18.35,18.27,18.29,590600.0,12.1567,12.1633,12.1103,12.1235,590600.0
2010-08-25 10:15:00,18.3,18.32,18.26,18.29,854900.0,12.1302,12.1434,12.1037,12.1235,854900.0
2010-08-25 10:20:00,18.28,18.32,18.27,18.31,576100.0,12.1169,12.1434,12.1103,12.1368,576100.0
2010-08-25 10:25:00,18.31,18.33,18.28,18.3,817300.0,12.1368,12.1501,12.1169,12.1302,817300.0
2010-08-25 10:30:00,18.3,18.32,18.27,18.29,1355600.0,12.1302,12.1434,12.1103,12.1235,1355600.0
2010-08-25 10:35:00,18.28,18.3,18.23,18.27,1276700.0,12.1169,12.1302,12.0838,12.1103,1276700.0
2010-08-25 10:40:00,18.27,18.31,18.26,18.31,998700.0,12.1103,12.1368,12.1037,12.1368,998700.0
2010-08-25 10:45:00,18.31,18.32,18.28,18.31,1076000.0,12.1368,12.1434,12.1169,12.1368,1076000.0
2010-08-25 10:50:00,18.32,18.34,18.3,18.33,743300.0,12.1434,12.1567,12.1302,12.1501,743300.0
2010-08-25 10:55:00,18.33,18.41,18.33,18.41,1316300.0,12.1501,12.2031,12.1501,12.2031,1316300.0
2010-08-25 11:00:00,18.41,18.47,18.4,18.44,1972300.0,12.2031,12.2429,12.1965,12.223,1972300.0
2010-08-25 11:05:00,18.44,18.5,18.42,18.44,1741600.0,12.223,12.2627,12.2097,12.223,1741600.0
2010-08-25 11:10:00,18.43,18.46,18.41,18.45,840800.0,12.2163,12.2362,12.2031,12.2296,840800.0
2010-08-25 11:15:00,18.46,18.52,18.44,18.51,661600.0,12.2362,12.276,12.223,12.2694,661600.0
2010-08-25 11:20:00,18.52,18.52,18.49,18.51,917900.0,12.276,12.276,12.2561,12.2694,917900.0
2010-08-25 11:25:00,18.51,18.52,18.47,18.5,439200.0,12.2694,12.276,12.2429,12.2627,439200.0
2010-08-25 11:30:00,18.49,18.5,18.45,18.46,370000.0,12.2561,12.2627,12.2296,12.2362,370000.0
2010-08-25 11:35:00,18.46,18.51,18.46,18.47,589100.0,12.2362,12.2694,12.2362,12.2429,589100.0
2010-08-25 11:40:00,18.47,18.48,18.43,18.44,240300.0,12.2429,12.2495,12.2163,12.223,240300.0
2010-08-25 11:45:00,18.44,18.45,18.4,18.4,350200.0,12.223,12.2296,12.1965,12.1965,350200.0
2010-08-25 11:50:00,18.41,18.44,18.4,18.43,390900.0,12.2031,12.223,12.1965,12.2163,390900.0
2010-08-25 11:55:00,18.43,18.45,18.43,18.44,335200.0,12.2163,12.2296,12.2163,12.223,335200.0
2010-08-25 12:00:00,18.43,18.46,18.42,18.45,676600.0,12.2163,12.2362,12.2097,12.2296,676600.0
2010-08-25 12:05:00,18.46,18.46,18.41,18.42,259000.0,12.2362,12.2362,12.2031,12.2097,259000.0
2010-08-25 12:10:00,18.42,18.46,18.42,18.43,384600.0,12.2097,12.2362,12.2097,12.2163,384600.0
2010-08-25 12:15:00,18.43,18.43,18.41,18.42,215900.0,12.2163,12.2163,12.2031,12.2097,215900.0
2010-08-25 12:20:00,18.42,18.44,18.42,18.44,596200.0,12.2097,12.223,12.2097,12.223,596200.0
2010-08-25 12:25:00,18.44,18.45,18.43,18.44,384700.0,12.223,12.2296,12.2163,12.223,384700.0
2010-08-25 12:30:00,18.44,18.47,18.43,18.43,667600.0,12.223,12.2429,12.2163,12.2163,667600.0
2010-08-25 12:35:00,18.43,18.44,18.42,18.42,193500.0,12.2163,12.223,12.2097,12.2097,193500.0
2010-08-25 12:40:00,18.42,18.43,18.41,18.42,436600.0,12.2097,12.2163,12.2031,12.2097,436600.0
2010-08-25 12:45:00,18.43,18.43,18.4,18.4,331800.0,12.2163,12.2163,12.1965,12.1965,331800.0
2010-08-25 12:50:00,18.4,18.42,18.4,18.41,204900.0,12.1965,12.2097,12.1965,12.2031,204900.0
2010-08-25 12:55:00,18.42,18.42,18.4,18.41,152800.0,12.2097,12.2097,12.1965,12.2031,152800.0
2010-08-25 13:00:00,18.4,18.41,18.37,18.4,306000.0,12.1965,12.2031,12.1766,12.1965,306000.0
2010-08-25 13:05:00,18.4,18.4,18.38,18.4,301400.0,12.1965,12.1965,12.1832,12.1965,301400.0
2010-08-25 13:10:00,18.4,18.4,18.38,18.38,357400.0,12.1965,12.1965,12.1832,12.1832,357400.0
2010-08-25 13:15:00,18.37,18.39,18.36,18.39,470900.0,12.1766,12.1898,12.1699,12.1898,470900.0
2010-08-25 13:20:00,18.39,18.39,18.37,18.37,165900.0,12.1898,12.1898,12.1766,12.1766,165900.0
2010-08-25 13:25:00,18.38,18.39,18.34,18.36,456400.0,12.1832,12.1898,12.1567,12.1699,456400.0
2010-08-25 13:30:00,18.36,18.37,18.34,18.36,194100.0,12.1699,12.1766,12.1567,12.1699,194100.0
2010-08-25 13:35:00,18.36,18.39,18.36,18.39,234700.0,12.1699,12.1898,12.1699,12.1898,234700.0
2010-08-25 13:40:00,18.39,18.46,18.38,18.46,673400.0,12.1898,12.2362,12.1832,12.2362,673400.0
2010-08-25 13:45:00,18.46,18.48,18.45,18.45,401400.0,12.2362,12.2495,12.2296,12.2296,401400.0
2010-08-25 13:50:00,18.45,18.46,18.42,18.43,217700.0,12.2296,12.2362,12.2097,12.2163,217700.0
2010-08-25 13:55:00,18.42,18.46,18.42,18.44,370400.0,12.2097,12.2362,12.2097,12.223,370400.0
2010-08-25 14:00:00,18.43,18.48,18.43,18.48,337800.0,12.2163,12.2495,12.2163,12.2495,337800.0
2010-08-25 14:05:00,18.48,18.5,18.48,18.48,383400.0,12.2495,12.2627,12.2495,12.2495,383400.0
2010-08-25 14:10:00,18.49,18.49,18.46,18.49,635500.0,12.2561,12.2561,12.2362,12.2561,635500.0
2010-08-25 14:15:00,18.49,18.5,18.47,18.48,512700.0,12.2561,12.2627,12.2429,12.2495,512700.0
2010-08-25 14:20:00,18.49,18.49,18.46,18.48,217500.0,12.2561,12.2561,12.2362,12.2495,217500.0
2010-08-25 14:25:00,18.48,18.48,18.46,18.47,279500.0,12.2495,12.2495,12.2362,12.2429,279500.0
2010-08-25 14:30:00,18.47,18.5,18.45,18.5,351300.0,12.2429,12.2627,12.2296,12.2627,351300.0
2010-08-25 14:35:00,18.5,18.55,18.49,18.53,893600.0,12.2627,12.2959,12.2561,12.2826,893600.0
2010-08-25 14:40:00,18.52,18.55,18.52,18.53,553200.0,12.276,12.2959,12.276,12.2826,553200.0
2010-08-25 14:45:00,18.53,18.55,18.51,18.52,619400.0,12.2826,12.2959,12.2694,12.276,619400.0
2010-08-25 14:50:00,18.53,18.54,18.5,18.53,655900.0,12.2826,12.2893,12.2627,12.2826,655900.0
2010-08-25 14:55:00,18.53,18.54,18.51,18.54,451900.0,12.2826,12.2893,12.2694,12.2893,451900.0
2010-08-25 15:00:00,18.54,18.56,18.53,18.55,588300.0,12.2893,12.3025,12.2826,12.2959,588300.0
2010-08-25 15:05:00,18.55,18.55,18.51,18.52,592000.0,12.2959,12.2959,12.2694,12.276,592000.0
2010-08-25 15:10:00,18.53,18.56,18.52,18.54,721000.0,12.2826,12.3025,12.276,12.2893,721000.0
2010-08-25 15:15:00,18.53,18.55,18.5,18.51,647100.0,12.2826,12.2959,12.2627,12.2694,647100.0
2010-08-25 15:20:00,18.52,18.52,18.47,18.48,679500.0,12.276,12.276,12.2429,12.2495,679500.0
2010-08-25 15:25:00,18.48,18.49,18.47,18.47,601100.0,12.2495,12.2561,12.2429,12.2429,601100.0
2010-08-25 15:30:00,18.47,18.55,18.46,18.55,1195200.0,12.2429,12.2959,12.2362,12.2959,1195200.0
2010-08-25 15:35:00,18.55,18.58,18.54,18.54,1071900.0,12.2959,12.3158,12.2893,12.2893,1071900.0
2010-08-25 15:40:00,18.55,18.59,18.52,18.58,1164800.0,12.2959,12.3224,12.276,12.3158,1164800.0
2010-08-25 15:45:00,18.58,18.59,18.55,18.55,1133100.0,12.3158,12.3224,12.2959,12.2959,1133100.0
2010-08-25 15:50:00,18.55,18.57,18.49,18.5,1679200.0,12.2959,12.3091,12.2561,12.2627,1679200.0
2010-08-25 15:55:00,18.5,18.51,18.48,18.48,2055900.0,12.2627,12.2694,12.2495,12.2495,2055900.0
2010-08-26 09:30:00,18.6,18.61,18.49,18.51,1752300.0,12.329,12.3357,12.2561,12.2694,1752300.0
2010-08-26 09:35:00,18.49,18.51,18.47,18.47,1168700.0,12.2561,12.2694,12.2429,12.2429,1168700.0
2010-08-26 09:40:00,18.47,18.53,18.46,18.51,1831900.0,12.2429,12.2826,12.2362,12.2694,1831900.0
2010-08-26 09:45:00,18.51,18.51,18.45,18.48,1230300.0,12.2694,12.2694,12.2296,12.2495,1230300.0
2010-08-26 09:50:00,18.48,18.48,18.43,18.43,1369100.0,12.2495,12.2495,12.2163,12.2163,1369100.0
2010-08-26 09:55:00,18.44,18.51,18.43,18.46,1029400.0,12.223,12.2694,12.2163,12.2362,1029400.0
2010-08-26 10:00:00,18.46,18.52,18.45,18.52,2030800.0,12.2362,12.276,12.2296,12.276,2030800.0
2010-08-26 10:05:00,18.52,18.52,18.48,18.52,1063300.0,12.276,12.276,12.2495,12.276,1063300.0
2010-08-26 10:10:00,18.51,18.55,18.51,18.54,940500.0,12.2694,12.2959,12.2694,12.2893,940500.0
2010-08-26 10:15:00,18.53,18.54,18.5,18.51,1230100.0,12.2826,12.2893,12.2627,12.2694,1230100.0
2010-08-26 10:20:00,18.51,18.52,18.44,18.45,1000200.0,12.2694,12.276,12.223,12.2296,1000200.0
2010-08-26 10:25:00,18.45,18.46,18.43,18.45,1005100.0,12.2296,12.2362,12.2163,12.2296,1005100.0
2010-08-26 10:30:00,18.46,18.47,18.42,18.45,1492800.0,12.2362,12.2429,12.2097,12.2296,1492800.0
2010-08-26 10:35:00,18.44,18.5,18.43,18.5,1249900.0,12.223,12.2627,12.2163,12.2627,1249900.0
2010-08-26 10:40:00,18.5,18.52,18.49,18.5,905400.0,12.2627,12.276,12.2561,12.2627,905400.0
2010-08-26 10:45:00,18.5,18.52,18.49,18.5,750700.0,12.2627,12.276,12.2561,12.2627,750700.0
2010-08-26 10:50:00,18.5,18.52,18.47,18.48,559500.0,12.2627,12.276,12.2429,12.2495,559500.0
2010-08-26 10:55:00,18.48,18.48,18.44,18.46,538400.0,12.2495,12.2495,12.223,12.2362,538400.0
2010-08-26 11:00:00,18.45,18.47,18.42,18.42,697300.0,12.2296,12.2429,12.2097,12.2097,697300.0
2010-08-26 11:05:00,18.42,18.43,18.33,18.35,1544400.0,12.2097,12.2163,12.1501,12.1633,1544400.0
2010-08-26 11:10:00,18.35,18.37,18.33,18.37,1018000.0,12.1633,12.1766,12.1501,12.1766,1018000.0
2010-08-26 11:15:00,18.37,18.41,18.35,18.37,903700.0,12.1766,12.2031,12.1633,12.1766,903700.0
2010-08-26 11:20:00,18.37,18.39,18.35,18.36,434800.0,12.1766,12.1898,12.1633,12.1699,434800.0
2010-08-26 11:25:00,18.36,18.37,18.34,18.35,465000.0,12.1699,12.1766,12.1567,12.1633,465000.0
2010-08-26 11:30:00,18.36,18.38,18.33,18.38,616800.0,12.1699,12.1832,12.1501,12.1832,616800.0
2010-08-26 11:35:00,18.38,18.39,18.34,18.35,456400.0,12.1832,12.1898,12.1567,12.1633,456400.0
2010-08-26 11:40:00,18.35,18.37,18.33,18.36,1072600.0,12.1633,12.1766,12.1501,12.1699,1072600.0
2010-08-26 11:45:00,18.36,18.36,18.32,18.32,369000.0,12.1699,12.1699,12.1434,12.1434,369000.0
2010-08-26 11:50:00,18.33,18.33,18.3,18.32,793800.0,12.1501,12.1501,12.1302,12.1434,793800.0
2010-08-26 11:55:00,18.31,18.37,18.31,18.36,444200.0,12.1368,12.1766,12.1368,12.1699,444200.0
2010-08-26 12:00:00,18.35,18.37,18.34,18.34,539900.0,12.1633,12.1766,12.1567,12.1567,539900.0
2010-08-26 12:05:00,18.35,18.35,18.32,18.33,230900.0,12.1633,12.1633,12.1434,12.1501,230900.0
2010-08-26 12:10:00,18.33,18.33,18.3,18.32,527600.0,12.1501,12.1501,12.1302,12.1434,527600.0
2010-08-26 12:15:00,18.32,18.32,18.3,18.31,596200.0,12.1434,12.1434,12.1302,12.1368,596200.0
2010-08-26 12:20:00,18.31,18.36,18.31,18.35,315300.0,12.1368,12.1699,12.1368,12.1633,315300.0
2010-08-26 12:25:00,18.35,18.36,18.33,18.34,253000.0,12.1633,12.1699,12.1501,12.1567,253000.0
2010-08-26 12:30:00,18.34,18.35,18.33,18.35,218500.0,12.1567,12.1633,12.1501,12.1633,218500.0
2010-08-26 12:35:00,18.34,18.35,18.33,18.34,216800.0,12.1567,12.1633,12.1501,12.1567,216800.0
2010-08-26 12:40:00,18.33,18.34,18.3,18.3,444600.0,12.1501,12.1567,12.1302,12.1302,444600.0
2010-08-26 12:45:00,18.3,18.31,18.27,18.3,591000.0,12.1302,12.1368,12.1103,12.1302,591000.0
2010-08-26 12:50:00,18.29,18.31,18.25,18.27,633800.0,12.1235,12.1368,12.097,12.1103,633800.0
2010-08-26 12:55:00,18.28,18.31,18.26,18.31,820400.0,12.1169,12.1368,12.1037,12.1368,820400.0
2010-08-26 13:00:00,18.3,18.31,18.28,18.29,355900.0,12.1302,12.1368,12.1169,12.1235,355900.0
2010-08-26 13:05:00,18.28,18.29,18.26,18.26,305100.0,12.1169,12.1235,12.1037,12.1037,305100.0
2010-08-26 13:10:00,18.26,18.27,18.26,18.26,139500.0,12.1037,12.1103,12.1037,12.1037,139500.0
2010-08-26 13:15:00,18.27,18.28,18.26,18.28,252400.0,12.1103,12.1169,12.1037,12.1169,252400.0
2010-08-26 13:20:00,18.28,18.3,18.28,18.3,257600.0,12.1169,12.1302,12.1169,12.1302,257600.0
2010-08-26 13:25:00,18.3,18.31,18.28,18.3,285800.0,12.1302,12.1368,12.1169,12.1302,285800.0
2010-08-26 13:30:00,18.29,18.32,18.29,18.32,249900.0,12.1235,12.1434,12.1235,12.1434,249900.0
2010-08-26 13:35:00,18.31,18.32,18.28,18.29,186100.0,12.1368,12.1434,12.1169,12.1235,186100.0
2010-08-26 13:40:00,18.28,18.31,18.28,18.28,390900.0,12.1169,12.1368,12.1169,12.1169,390900.0
2010-08-26 13:45:00,18.28,18.29,18.26,18.26,257400.0,12.1169,12.1235,12.1037,12.1037,257400.0
2010-08-26 13:50:00,18.26,18.27,18.26,18.27,210700.0,12.1037,12.1103,12.1037,12.1103,210700.0
2010-08-26 13:55:00,18.26,18.27,18.24,18.25,875900.0,12.1037,12.1103,12.0904,12.097,875900.0
2010-08-26 14:00:00,18.25,18.26,18.24,18.24,591800.0,12.097,12.1037,12.0904,12.0904,591800.0
2010-08-26 14:05:00,18.24,18.26,18.2,18.2,802800.0,12.0904,12.1037,12.0639,12.0639,802800.0
2010-08-26 14:10:00,18.2,18.21,18.17,18.2,1166500.0,12.0639,12.0705,12.044,12.0639,1166500.0
2010-08-26 14:15:00,18.19,18.21,18.18,18.2,826800.0,12.0573,12.0705,12.0506,12.0639,826800.0
2010-08-26 14:20:00,18.19,18.21,18.19,18.19,487900.0,12.0573,12.0705,12.0573,12.0573,487900.0
2010-08-26 14:25:00,18.19,18.2,18.19,18.2,342000.0,12.0573,12.0639,12.0573,12.0639,342000.0
2010-08-26 14:30:00,18.2,18.2,18.17,18.2,693500.0,12.0639,12.0639,12.044,12.0639,693500.0
2010-08-26 14:35:00,18.19,18.26,18.19,18.24,1399500.0,12.0573,12.1037,12.0573,12.0904,1399500.0
2010-08-26 14:40:00,18.23,18.25,18.22,18.22,497500.0,12.0838,12.097,12.0771,12.0771,497500.0
2010-08-26 14:45:00,18.23,18.23,18.19,18.21,496900.0,12.0838,12.0838,12.0573,12.0705,496900.0
2010-08-26 14:50:00,18.2,18.21,18.19,18.19,443800.0,12.0639,12.0705,12.0573,12.0573,443800.0
2010-08-26 14:55:00,18.19,18.2,18.12,18.13,1239700.0,12.0573,12.0639,12.0109,12.0175,1239700.0
2010-08-26 15:00:00,18.13,18.16,18.13,18.14,743200.0,12.0175,12.0374,12.0175,12.0241,743200.0
2010-08-26 15:05:00,18.14,18.17,18.12,18.17,1750200.0,12.0241,12.044,12.0109,12.044,1750200.0
2010-08-26 15:10:00,18.17,18.18,18.14,18.17,881800.0,12.044,12.0506,12.0241,12.044,881800.0
2010-08-26 15:15:00,18.16,18.19,18.15,18.19,848000.0,12.0374,12.0573,12.0307,12.0573,848000.0
2010-08-26 15:20:00,18.18,18.23,18.18,18.2,1164100.0,12.0506,12.0838,12.0506,12.0639,1164100.0
2010-08-26 15:25:00,18.2,18.21,18.18,18.18,720900.0,12.0639,12.0705,12.0506,12.0506,720900.0
2010-08-26 15:30:00,18.18,18.19,18.15,18.19,1187000.0,12.0506,12.0573,12.0307,12.0573,1187000.0
2010-08-26 15:35:00,18.19,18.21,18.18,18.2,1277600.0,12.0573,12.0705,12.0506,12.0639,1277600.0
2010-08-26 15:40:00,18.2,18.24,18.19,18.23,1034500.0,12.0639,12.0904,12.0573,12.0838,1034500.0
2010-08-26 15:45:00,18.23,18.27,18.2,18.24,2365700.0,12.0838,12.1103,12.0639,12.0904,2365700.0
2010-08-26 15:50:00,18.24,18.24,18.19,18.21,2653200.0,12.0904,12.0904,12.0573,12.0705,2653200.0
2010-08-26 15:55:00,18.22,18.22,18.14,18.17,2827600.0,12.0771,12.0771,12.0241,12.044,2827600.0
2010-08-27 09:30:00,18.23,18.33,18.23,18.25,2219000.0,12.0838,12.1501,12.0838,12.097,2219000.0
2010-08-27 09:35:00,18.25,18.26,18.2,18.21,1014900.0,12.097,12.1037,12.0639,12.0705,1014900.0
2010-08-27 09:40:00,18.2,18.21,18.15,18.17,1311200.0,12.0639,12.0705,12.0307,12.044,1311200.0
2010-08-27 09:45:00,18.17,18.18,18.13,18.13,977700.0,12.044,12.0506,12.0175,12.0175,977700.0
2010-08-27 09:50:00,18.14,18.18,18.13,18.18,1466100.0,12.0241,12.0506,12.0175,12.0506,1466100.0
2010-08-27 09:55:00,18.18,18.21,18.15,18.17,751600.0,12.0506,12.0705,12.0307,12.044,751600.0
2010-08-27 10:00:00,18.17,18.17,18.17,18.17,0.0,12.044,12.044,12.044,12.044,0.0
2010-08-27 10:05:00,18.17,18.17,18.17,18.17,0.0,12.044,12.044,12.044,12.044,0.0
2010-08-27 10:10:00,18.17,18.17,18.17,18.17,0.0,12.044,12.044,12.044,12.044,0.0
2010-08-27 10:15:00,18.05,18.21,17.81,18.18,10580700.0,11.9645,12.0705,11.8054,12.0506,10580700.0
2010-08-27 10:20:00,18.18,18.44,18.12,18.26,8093400.0,12.0506,12.223,12.0109,12.1037,8093400.0
2010-08-27 10:25:00,18.26,18.52,18.25,18.39,6386400.0,12.1037,12.276,12.097,12.1898,6386400.0
2010-08-27 10:30:00,18.39,18.39,18.24,18.24,4772200.0,12.1898,12.1898,12.0904,12.0904,4772200.0
2010-08-27 10:35:00,18.24,18.26,18.13,18.22,5815400.0,12.0904,12.1037,12.0175,12.0771,5815400.0
2010-08-27 10:40:00,18.21,18.29,18.2,18.25,2187400.0,12.0705,12.1235,12.0639,12.097,2187400.0
2010-08-27 10:45:00,18.26,18.27,18.18,18.21,3681300.0,12.1037,12.1103,12.0506,12.0705,3681300.0
2010-08-27 10:50:00,18.2,18.23,18.18,18.2,1531500.0,12.0639,12.0838,12.0506,12.0639,1531500.0
2010-08-27 10:55:00,18.19,18.2,18.13,18.14,1730800.0,12.0573,12.0639,12.0175,12.0241,1730800.0
2010-08-27 11:00:00,18.15,18.18,18.13,18.16,1495200.0,12.0307,12.0506,12.0175,12.0374,1495200.0
2010-08-27 11:05:00,18.16,18.26,18.15,18.24,2420300.0,12.0374,12.1037,12.0307,12.0904,2420300.0
2010-08-27 11:10:00,18.24,18.25,18.17,18.19,3179500.0,12.0904,12.097,12.044,12.0573,3179500.0
2010-08-27 11:15:00,18.19,18.3,18.18,18.25,3426800.0,12.0573,12.1302,12.0506,12.097,3426800.0
2010-08-27 11:20:00,18.25,18.35,18.23,18.35,2780000.0,12.097,12.1633,12.0838,12.1633,2780000.0
2010-08-27 11:25:00,18.35,18.38,18.28,18.31,2971200.0,12.1633,12.1832,12.1169,12.1368,2971200.0
2010-08-27 11:30:00,18.32,18.37,18.29,18.35,1714000.0,12.1434,12.1766,12.1235,12.1633,1714000.0
2010-08-27 11:35:00,18.35,18.44,18.35,18.38,2220500.0,12.1633,12.223,12.1633,12.1832,2220500.0
2010-08-27 11:40:00,18.38,18.39,18.35,18.36,2208100.0,12.1832,12.1898,12.1633,12.1699,2208100.0
2010-08-27 11:45:00,18.35,18.5,18.35,18.47,2773600.0,12.1633,12.2627,12.1633,12.2429,2773600.0
2010-08-27 11:50:00,18.48,18.49,18.38,18.38,1654900.0,12.2495,12.2561,12.1832,12.1832,1654900.0
2010-08-27 11:55:00,18.39,18.4,18.35,18.37,1066700.0,12.1898,12.1965,12.1633,12.1766,1066700.0
2010-08-27 12:00:00,18.36,18.4,18.35,18.39,1757200.0,12.1699,12.1965,12.1633,12.1898,1757200.0
2010-08-27 12:05:00,18.39,18.45,18.37,18.42,1839700.0,12.1898,12.2296,12.1766,12.2097,1839700.0
2010-08-27 12:10:00,18.42,18.44,18.4,18.41,899100.0,12.2097,12.223,12.1965,12.2031,899100.0
2010-08-27 12:15:00,18.41,18.5,18.41,18.49,1704000.0,12.2031,12.2627,12.2031,12.2561,1704000.0
2010-08-27 12:20:00,18.48,18.5,18.44,18.49,2421300.0,12.2495,12.2627,12.223,12.2561,2421300.0
2010-08-27 12:25:00,18.48,18.49,18.45,18.48,1345900.0,12.2495,12.2561,12.2296,12.2495,1345900.0
2010-08-27 12:30:00,18.48,18.5,18.48,18.49,1503600.0,12.2495,12.2627,12.2495,12.2561,1503600.0
2010-08-27 12:35:00,18.48,18.5,18.44,18.49,1021500.0,12.2495,12.2627,12.223,12.2561,1021500.0
2010-08-27 12:40:00,18.49,18.49,18.44,18.44,707800.0,12.2561,12.2561,12.223,12.223,707800.0
2010-08-27 12:45:00,18.44,18.47,18.39,18.42,1164900.0,12.223,12.2429,12.1898,12.2097,1164900.0
2010-08-27 12:50:00,18.42,18.45,18.41,18.42,561400.0,12.2097,12.2296,12.2031,12.2097,561400.0
2010-08-27 12:55:00,18.42,18.43,18.37,18.38,458200.0,12.2097,12.2163,12.1766,12.1832,458200.0
2010-08-27 13:00:00,18.38,18.43,18.37,18.4,823100.0,12.1832,12.2163,12.1766,12.1965,823100.0
2010-08-27 13:05:00,18.39,18.4,18.37,18.39,1100800.0,12.1898,12.1965,12.1766,12.1898,1100800.0
2010-08-27 13:10:00,18.39,18.4,18.34,18.36,710500.0,12.1898,12.1965,12.1567,12.1699,710500.0
2010-08-27 13:15:00,18.35,18.37,18.26,18.26,2789900.0,12.1633,12.1766,12.1037,12.1037,2789900.0
2010-08-27 13:20:00,18.26,18.35,18.26,18.35,1203700.0,12.1037,12.1633,12.1037,12.1633,1203700.0
2010-08-27 13:25:00,18.34,18.38,18.33,18.38,488000.0,12.1567,12.1832,12.1501,12.1832,488000.0
2010-08-27 13:30:00,18.37,18.42,18.36,18.39,609400.0,12.1766,12.2097,12.1699,12.1898,609400.0
2010-08-27 13:35:00,18.38,18.44,18.38,18.4,427400.0,12.1832,12.223,12.1832,12.1965,427400.0
2010-08-27 13:40:00,18.4,18.41,18.38,18.39,332500.0,12.1965,12.2031,12.1832,12.1898,332500.0
2010-08-27 13:45:00,18.4,18.4,18.37,18.37,145600.0,12.1965,12.1965,12.1766,12.1766,145600.0
2010-08-27 13:50:00,18.37,18.4,18.36,18.39,467900.0,12.1766,12.1965,12.1699,12.1898,467900.0
2010-08-27 13:55:00,18.39,18.4,18.37,18.39,751900.0,12.1898,12.1965,12.1766,12.1898,751900.0
2010-08-27 14:00:00,18.39,18.4,18.32,18.35,829900.0,12.1898,12.1965,12.1434,12.1633,829900.0
2010-08-27 14:05:00,18.35,18.39,18.31,18.38,3712200.0,12.1633,12.1898,12.1368,12.1832,3712200.0
2010-08-27 14:10:00,18.38,18.48,18.37,18.44,1394300.0,12.1832,12.2495,12.1766,12.223,1394300.0
2010-08-27 14:15:00,18.45,18.48,18.41,18.47,804100.0,12.2296,12.2495,12.2031,12.2429,804100.0
2010-08-27 14:20:00,18.46,18.47,18.43,18.45,305100.0,12.2362,12.2429,12.2163,12.2296,305100.0
2010-08-27 14:25:00,18.46,18.46,18.43,18.45,490300.0,12.2362,12.2362,12.2163,12.2296,490300.0
2010-08-27 14:30:00,18.44,18.46,18.43,18.44,452300.0,12.223,12.2362,12.2163,12.223,452300.0
2010-08-27 14:35:00,18.44,18.47,18.43,18.47,1320400.0,12.223,12.2429,12.2163,12.2429,1320400.0
2010-08-27 14:40:00,18.47,18.5,18.46,18.5,1696200.0,12.2429,12.2627,12.2362,12.2627,1696200.0
2010-08-27 14:45:00,18.49,18.51,18.48,18.5,908600.0,12.2561,12.2694,12.2495,12.2627,908600.0
2010-08-27 14:50:00,18.5,18.51,18.47,18.48,589700.0,12.2627,12.2694,12.2429,12.2495,589700.0
2010-08-27 14:55:00,18.48,18.5,18.47,18.47,960700.0,12.2495,12.2627,12.2429,12.2429,960700.0
2010-08-27 15:00:00,18.47,18.49,18.46,18.46,675900.0,12.2429,12.2561,12.2362,12.2362,675900.0
2010-08-27 15:05:00,18.46,18.49,18.45,18.48,557100.0,12.2362,12.2561,12.2296,12.2495,557100.0
2010-08-27 15:10:00,18.49,18.5,18.47,18.47,800000.0,12.2561,12.2627,12.2429,12.2429,800000.0
2010-08-27 15:15:00,18.47,18.48,18.43,18.43,850500.0,12.2429,12.2495,12.2163,12.2163,850500.0
2010-08-27 15:20:00,18.43,18.5,18.43,18.48,791600.0,12.2163,12.2627,12.2163,12.2495,791600.0
2010-08-27 15:25:00,18.48,18.49,18.46,18.47,1380800.0,12.2495,12.2561,12.2362,12.2429,1380800.0
2010-08-27 15:30:00,18.48,18.48,18.42,18.42,447500.0,12.2495,12.2495,12.2097,12.2097,447500.0
2010-08-27 15:35:00,18.42,18.43,18.38,18.38,898700.0,12.2097,12.2163,12.1832,12.1832,898700.0
2010-08-27 15:40:00,18.38,18.42,18.36,18.41,1020300.0,12.1832,12.2097,12.1699,12.2031,1020300.0
2010-08-27 15:45:00,18.41,18.42,18.39,18.4,604900.0,12.2031,12.2097,12.1898,12.1965,604900.0
2010-08-27 15:50:00,18.41,18.42,18.38,18.38,1270600.0,12.2031,12.2097,12.1832,12.1832,1270600.0
2010-08-27 15:55:00,18.38,18.41,18.36,18.38,2169900.0,12.1832,12.2031,12.1699,12.1832,2169900.0
2010-08-30 09:30:00,18.25,18.31,18.13,18.14,2026100.0,12.097,12.1368,12.0175,12.0241,2026100.0
2010-08-30 09:35:00,18.14,18.2,18.05,18.11,2600600.0,12.0241,12.0639,11.9645,12.0042,2600600.0
2010-08-30 09:40:00,18.1,18.11,18.03,18.08,1516500.0,11.9976,12.0042,11.9512,11.9843,1516500.0
2010-08-30 09:45:00,18.09,18.13,18.07,18.08,1657900.0,11.991,12.0175,11.9777,11.9843,1657900.0
2010-08-30 09:50:00,18.07,18.08,18.02,18.03,2065100.0,11.9777,11.9843,11.9446,11.9512,2065100.0
2010-08-30 09:55:00,18.03,18.04,18.0,18.01,2116100.0,11.9512,11.9578,11.9313,11.9379,2116100.0
2010-08-30 10:00:00,18.0,18.07,18.0,18.04,2120400.0,11.9313,11.9777,11.9313,11.9578,2120400.0
2010-08-30 10:05:00,18.05,18.07,18.03,18.04,1109800.0,11.9645,11.9777,11.9512,11.9578,1109800.0
2010-08-30 10:10:00,18.05,18.06,18.02,18.06,611500.0,11.9645,11.9711,11.9446,11.9711,611500.0
2010-08-30 10:15:00,18.06,18.06,17.99,18.0,1502600.0,11.9711,11.9711,11.9247,11.9313,1502600.0
2010-08-30 10:20:00,18.0,18.02,17.98,18.0,1039200.0,11.9313,11.9446,11.9181,11.9313,1039200.0
2010-08-30 10:25:00,18.0,18.03,17.99,18.0,1539400.0,11.9313,11.9512,11.9247,11.9313,1539400.0
2010-08-30 10:30:00,18.0,18.03,18.0,18.03,1197200.0,11.9313,11.9512,11.9313,11.9512,1197200.0
2010-08-30 10:35:00,18.03,18.07,18.02,18.03,1659000.0,11.9512,11.9777,11.9446,11.9512,1659000.0
2010-08-30 10:40:00,18.03,18.03,18.0,18.02,1205200.0,11.9512,11.9512,11.9313,11.9446,1205200.0
2010-08-30 10:45:00,18.03,18.06,18.01,18.06,1331600.0,11.9512,11.9711,11.9379,11.9711,1331600.0
2010-08-30 10:50:00,18.05,18.08,18.05,18.08,693200.0,11.9645,11.9843,11.9645,11.9843,693200.0
2010-08-30 10:55:00,18.08,18.11,18.07,18.08,762900.0,11.9843,12.0042,11.9777,11.9843,762900.0
2010-08-30 11:00:00,18.08,18.09,18.06,18.07,1530500.0,11.9843,11.991,11.9711,11.9777,1530500.0
2010-08-30 11:05:00,18.07,18.16,18.07,18.15,1210400.0,11.9777,12.0374,11.9777,12.0307,1210400.0
2010-08-30 11:10:00,18.16,18.16,18.1,18.1,1068800.0,12.0374,12.0374,11.9976,11.9976,1068800.0
2010-08-30 11:15:00,18.1,18.11,18.06,18.08,566700.0,11.9976,12.0042,11.9711,11.9843,566700.0
2010-08-30 11:20:00,18.07,18.09,18.04,18.07,1096700.0,11.9777,11.991,11.9578,11.9777,1096700.0
2010-08-30 11:25:00,18.08,18.1,18.06,18.1,562600.0,11.9843,11.9976,11.9711,11.9976,562600.0
2010-08-30 11:30:00,18.1,18.1,18.07,18.07,450700.0,11.9976,11.9976,11.9777,11.9777,450700.0
2010-08-30 11:35:00,18.08,18.08,18.05,18.06,838800.0,11.9843,11.9843,11.9645,11.9711,838800.0
2010-08-30 11:40:00,18.07,18.09,18.06,18.08,677000.0,11.9777,11.991,11.9711,11.9843,677000.0
2010-08-30 11:45:00,18.07,18.1,18.07,18.09,733300.0,11.9777,11.9976,11.9777,11.991,733300.0
2010-08-30 11:50:00,18.11,18.11,18.07,18.07,868800.0,12.0042,12.0042,11.9777,11.9777,868800.0
2010-08-30 11:55:00,18.07,18.08,18.06,18.06,631800.0,11.9777,11.9843,11.9711,11.9711,631800.0
2010-08-30 12:00:00,18.06,18.07,18.04,18.05,731300.0,11.9711,11.9777,11.9578,11.9645,731300.0
2010-08-30 12:05:00,18.04,18.05,18.0,18.01,929800.0,11.9578,11.9645,11.9313,11.9379,929800.0
2010-08-30 12:10:00,18.01,18.03,18.01,18.02,1020700.0,11.9379,11.9512,11.9379,11.9446,1020700.0
2010-08-30 12:15:00,18.02,18.03,18.01,18.02,358200.0,11.9446,11.9512,11.9379,11.9446,358200.0
2010-08-30 12:20:00,18.02,18.03,18.01,18.02,392600.0,11.9446,11.9512,11.9379,11.9446,392600.0
2010-08-30 12:25:00,18.02,18.03,18.01,18.01,270100.0,11.9446,11.9512,11.9379,11.9379,270100.0
2010-08-30 12:30:00,18.01,18.02,18.01,18.01,146600.0,11.9379,11.9446,11.9379,11.9379,146600.0
2010-08-30 12:35:00,18.01,18.03,18.01,18.03,388600.0,11.9379,11.9512,11.9379,11.9512,388600.0
2010-08-30 12:40:00,18.02,18.03,18.02,18.02,295000.0,11.9446,11.9512,11.9446,11.9446,295000.0
2010-08-30 12:45:00,18.02,18.03,18.01,18.02,524700.0,11.9446,11.9512,11.9379,11.9446,524700.0
2010-08-30 12:50:00,18.01,18.04,18.01,18.03,600500.0,11.9379,11.9578,11.9379,11.9512,600500.0
2010-08-30 12:55:00,18.03,18.04,18.02,18.03,782300.0,11.9512,11.9578,11.9446,11.9512,782300.0
2010-08-30 13:00:00,18.03,18.03,18.01,18.02,431900.0,11.9512,11.9512,11.9379,11.9446,431900.0
2010-08-30 13:05:00,18.01,18.02,18.01,18.02,442300.0,11.9379,11.9446,11.9379,11.9446,442300.0
2010-08-30 13:10:00,18.01,18.05,18.01,18.03,730900.0,11.9379,11.9645,11.9379,11.9512,730900.0
2010-08-30 13:15:00,18.03,18.05,18.01,18.03,625600.0,11.9512,11.9645,11.9379,11.9512,625600.0
2010-08-30 13:20:00,18.03,18.04,18.01,18.03,516200.0,11.9512,11.9578,11.9379,11.9512,516200.0
2010-08-30 13:25:00,18.03,18.04,18.01,18.02,477700.0,11.9512,11.9578,11.9379,11.9446,477700.0
2010-08-30 13:30:00,18.02,18.03,18.01,18.03,235000.0,11.9446,11.9512,11.9379,11.9512,235000.0
2010-08-30 13:35:00,18.02,18.04,18.01,18.01,596400.0,11.9446,11.9578,11.9379,11.9379,596400.0
2010-08-30 13:40:00,18.01,18.03,18.01,18.03,277800.0,11.9379,11.9512,11.9379,11.9512,277800.0
2010-08-30 13:45:00,18.03,18.03,18.01,18.02,258000.0,11.9512,11.9512,11.9379,11.9446,258000.0
2010-08-30 13:50:00,18.01,18.02,18.0,18.02,473200.0,11.9379,11.9446,11.9313,11.9446,473200.0
2010-08-30 13:55:00,18.02,18.02,18.0,18.02,511200.0,11.9446,11.9446,11.9313,11.9446,511200.0
2010-08-30 14:00:00,18.01,18.03,18.01,18.01,711400.0,11.9379,11.9512,11.9379,11.9379,711400.0
2010-08-30 14:05:00,18.01,18.03,18.0,18.03,837100.0,11.9379,11.9512,11.9313,11.9512,837100.0
2010-08-30 14:10:00,18.03,18.03,18.01,18.02,219900.0,11.9512,11.9512,11.9379,11.9446,219900.0
2010-08-30 14:15:00,18.02,18.03,18.01,18.03,276100.0,11.9446,11.9512,11.9379,11.9512,276100.0
2010-08-30 14:20:00,18.02,18.03,18.02,18.02,242000.0,11.9446,11.9512,11.9446,11.9446,242000.0
2010-08-30 14:25:00,18.03,18.04,18.01,18.04,507700.0,11.9512,11.9578,11.9379,11.9578,507700.0
2010-08-30 14:30:00,18.03,18.04,18.03,18.03,190600.0,11.9512,11.9578,11.9512,11.9512,190600.0
2010-08-30 14:35:00,18.03,18.04,18.02,18.02,130900.0,11.9512,11.9578,11.9446,11.9446,130900.0
2010-08-30 14:40:00,18.02,18.05,18.02,18.05,456000.0,11.9446,11.9645,11.9446,11.9645,456000.0
2010-08-30 14:45:00,18.05,18.05,18.04,18.04,352400.0,11.9645,11.9645,11.9578,11.9578,352400.0
2010-08-30 14:50:00,18.05,18.07,18.02,18.07,738300.0,11.9645,11.9777,11.9446,11.9777,738300.0
2010-08-30 14:55:00,18.07,18.07,18.03,18.04,602400.0,11.9777,11.9777,11.9512,11.9578,602400.0
2010-08-30 15:00:00,18.04,18.05,18.02,18.03,406100.0,11.9578,11.9645,11.9446,11.9512,406100.0
2010-08-30 15:05:00,18.03,18.03,18.01,18.01,547900.0,11.9512,11.9512,11.9379,11.9379,547900.0
2010-08-30 15:10:00,18.01,18.03,18.0,18.01,620800.0,11.9379,11.9512,11.9313,11.9379,620800.0
2010-08-30 15:15:00,18.01,18.02,18.0,18.01,888300.0,11.9379,11.9446,11.9313,11.9379,888300.0
2010-08-30 15:20:00,18.01,18.02,18.0,18.01,1342700.0,11.9379,11.9446,11.9313,11.9379,1342700.0
2010-08-30 15:25:00,18.01,18.02,18.01,18.02,474500.0,11.9379,11.9446,11.9379,11.9446,474500.0
2010-08-30 15:30:00,18.02,18.02,17.99,18.0,1562600.0,11.9446,11.9446,11.9247,11.9313,1562600.0
2010-08-30 15:35:00,18.0,18.01,17.99,18.0,723600.0,11.9313,11.9379,11.9247,11.9313,723600.0
2010-08-30 15:40:00,18.01,18.02,17.99,17.99,1142800.0,11.9379,11.9446,11.9247,11.9247,1142800.0
2010-08-30 15:45:00,17.99,18.0,17.94,17.99,2722100.0,11.9247,11.9313,11.8915,11.9247,2722100.0
2010-08-30 15:50:00,17.99,18.01,17.98,17.99,1656600.0,11.9247,11.9379,11.9181,11.9247,1656600.0
2010-08-30 15:55:00,18.0,18.0,17.95,17.96,3157300.0,11.9313,11.9313,11.8982,11.9048,3157300.0
2010-08-31 09:30:00,17.89,17.92,17.8,17.8,2692600.0,11.8584,11.8783,11.7987,11.7987,2692600.0
2010-08-31 09:35:00,17.8,17.81,17.71,17.75,3219600.0,11.7987,11.8054,11.7391,11.7656,3219600.0
2010-08-31 09:40:00,17.76,17.76,17.71,17.75,2568300.0,11.7722,11.7722,11.7391,11.7656,2568300.0
2010-08-31 09:45:00,17.75,17.77,17.71,17.76,3186000.0,11.7656,11.7789,11.7391,11.7722,3186000.0
2010-08-31 09:50:00,17.77,17.79,17.76,17.79,1674100.0,11.7789,11.7921,11.7722,11.7921,1674100.0
2010-08-31 09:55:00,17.79,17.82,17.76,17.79,1795400.0,11.7921,11.812,11.7722,11.7921,1795400.0
2010-08-31 10:00:00,17.79,17.86,17.78,17.85,2688700.0,11.7921,11.8385,11.7855,11.8319,2688700.0
2010-08-31 10:05:00,17.85,17.87,17.83,17.84,1197800.0,11.8319,11.8451,11.8186,11.8253,1197800.0
2010-08-31 10:10:00,17.85,17.87,17.84,17.84,1678000.0,11.8319,11.8451,11.8253,11.8253,1678000.0
2010-08-31 10:15:00,17.85,17.85,17.79,17.8,1204700.0,11.8319,11.8319,11.7921,11.7987,1204700.0
2010-08-31 10:20:00,17.8,17.84,17.8,17.84,1528900.0,11.7987,11.8253,11.7987,11.8253,1528900.0
2010-08-31 10:25:00,17.84,17.84,17.83,17.84,1133400.0,11.8253,11.8253,11.8186,11.8253,1133400.0
2010-08-31 10:30:00,17.83,17.84,17.81,17.83,1200000.0,11.8186,11.8253,11.8054,11.8186,1200000.0
2010-08-31 10:35:00,17.83,17.83,17.76,17.78,1607100.0,11.8186,11.8186,11.7722,11.7855,1607100.0
2010-08-31 10:40:00,17.78,17.8,17.77,17.8,796400.0,11.7855,11.7987,11.7789,11.7987,796400.0
2010-08-31 10:45:00,17.8,17.84,17.79,17.84,1093300.0,11.7987,11.8253,11.7921,11.8253,1093300.0
2010-08-31 10:50:00,17.84,17.91,17.83,17.9,1481100.0,11.8253,11.8717,11.8186,11.865,1481100.0
2010-08-31 10:55:00,17.9,17.9,17.86,17.89,1167900.0,11.865,11.865,11.8385,11.8584,1167900.0
2010-08-31 11:00:00,17.9,17.91,17.86,17.87,1301700.0,11.865,11.8717,11.8385,11.8451,1301700.0
2010-08-31 11:05:00,17.86,17.9,17.84,17.84,981900.0,11.8385,11.865,11.8253,11.8253,981900.0
2010-08-31 11:10:00,17.84,17.85,17.8,17.83,1328200.0,11.8253,11.8319,11.7987,11.8186,1328200.0
2010-08-31 11:15:00,17.83,17.85,17.82,17.82,1298000.0,11.8186,11.8319,11.812,11.812,1298000.0
2010-08-31 11:20:00,17.82,17.9,17.82,17.86,2149900.0,11.812,11.865,11.812,11.8385,2149900.0
2010-08-31 11:25:00,17.85,17.88,17.84,17.86,1630300.0,11.8319,11.8518,11.8253,11.8385,1630300.0
2010-08-31 11:30:00,17.85,17.87,17.81,17.85,1512100.0,11.8319,11.8451,11.8054,11.8319,1512100.0
2010-08-31 11:35:00,17.85,17.88,17.84,17.84,1125800.0,11.8319,11.8518,11.8253,11.8253,1125800.0
2010-08-31 11:40:00,17.84,17.85,17.8,17.81,668300.0,11.8253,11.8319,11.7987,11.8054,668300.0
2010-08-31 11:45:00,17.81,17.83,17.8,17.82,521600.0,11.8054,11.8186,11.7987,11.812,521600.0
2010-08-31 11:50:00,17.82,17.85,17.81,17.84,573000.0,11.812,11.8319,11.8054,11.8253,573000.0
2010-08-31 11:55:00,17.84,17.85,17.82,17.83,540400.0,11.8253,11.8319,11.812,11.8186,540400.0
2010-08-31 12:00:00,17.83,17.84,17.77,17.79,1229900.0,11.8186,11.8253,11.7789,11.7921,1229900.0
2010-08-31 12:05:00,17.79,17.81,17.78,17.8,591000.0,11.7921,11.8054,11.7855,11.7987,591000.0
2010-08-31 12:10:00,17.79,17.82,17.78,17.81,655000.0,11.7921,11.812,11.7855,11.8054,655000.0
2010-08-31 12:15:00,17.81,17.82,17.78,17.82,975900.0,11.8054,11.812,11.7855,11.812,975900.0
2010-08-31 12:20:00,17.82,17.82,17.79,17.8,491600.0,11.812,11.812,11.7921,11.7987,491600.0
2010-08-31 12:25:00,17.79,17.81,17.79,17.8,425400.0,11.7921,11.8054,11.7921,11.7987,425400.0
2010-08-31 12:30:00,17.8,17.82,17.8,17.8,817300.0,11.7987,11.812,11.7987,11.7987,817300.0
2010-08-31 12:35:00,17.8,17.81,17.8,17.8,454500.0,11.7987,11.8054,11.7987,11.7987,454500.0
2010-08-31 12:40:00,17.8,17.8,17.77,17.78,818400.0,11.7987,11.7987,11.7789,11.7855,818400.0
2010-08-31 12:45:00,17.78,17.78,17.76,17.77,462000.0,11.7855,11.7855,11.7722,11.7789,462000.0
2010-08-31 12:50:00,17.76,17.77,17.75,17.75,388400.0,11.7722,11.7789,11.7656,11.7656,388400.0
2010-08-31 12:55:00,17.75,17.76,17.75,17.75,550800.0,11.7656,11.7722,11.7656,11.7656,550800.0
2010-08-31 13:00:00,17.76,17.79,17.75,17.79,393000.0,11.7722,11.7921,11.7656,11.7921,393000.0
2010-08-31 13:05:00,17.78,17.79,17.78,17.79,298900.0,11.7855,11.7921,11.7855,11.7921,298900.0
2010-08-31 13:10:00,17.78,17.81,17.78,17.81,352800.0,11.7855,11.8054,11.7855,11.8054,352800.0
2010-08-31 13:15:00,17.81,17.81,17.79,17.8,734700.0,11.8054,11.8054,11.7921,11.7987,734700.0
2010-08-31 13:20:00,17.8,17.84,17.8,17.81,958700.0,11.7987,11.8253,11.7987,11.8054,958700.0
2010-08-31 13:25:00,17.81,17.83,17.81,17.82,286100.0,11.8054,11.8186,11.8054,11.812,286100.0
2010-08-31 13:30:00,17.82,17.83,17.8,17.81,742800.0,11.812,11.8186,11.7987,11.8054,742800.0
2010-08-31 13:35:00,17.81,17.82,17.8,17.8,921800.0,11.8054,11.812,11.7987,11.7987,921800.0
2010-08-31 13:40:00,17.81,17.81,17.77,17.77,379000.0,11.8054,11.8054,11.7789,11.7789,379000.0
2010-08-31 13:45:00,17.77,17.81,17.77,17.78,738900.0,11.7789,11.8054,11.7789,11.7855,738900.0
2010-08-31 13:50:00,17.77,17.78,17.75,17.75,367600.0,11.7789,11.7855,11.7656,11.7656,367600.0
2010-08-31 13:55:00,17.75,17.77,17.75,17.76,395800.0,11.7656,11.7789,11.7656,11.7722,395800.0
2010-08-31 14:00:00,17.76,17.78,17.72,17.74,1210100.0,11.7722,11.7855,11.7457,11.759,1210100.0
2010-08-31 14:05:00,17.74,17.81,17.73,17.78,1794600.0,11.759,11.8054,11.7523,11.7855,1794600.0
2010-08-31 14:10:00,17.79,17.81,17.78,17.79,556100.0,11.7921,11.8054,11.7855,11.7921,556100.0
2010-08-31 14:15:00,17.78,17.79,17.74,17.74,1035400.0,11.7855,11.7921,11.759,11.759,1035400.0
2010-08-31 14:20:00,17.74,17.77,17.74,17.75,1069500.0,11.759,11.7789,11.759,11.7656,1069500.0
2010-08-31 14:25:00,17.74,17.76,17.72,17.73,729500.0,11.759,11.7722,11.7457,11.7523,729500.0
2010-08-31 14:30:00,17.73,17.74,17.7,17.7,1190000.0,11.7523,11.759,11.7325,11.7325,1190000.0
2010-08-31 14:35:00,17.7,17.71,17.66,17.67,1352200.0,11.7325,11.7391,11.706,11.7126,1352200.0
2010-08-31 14:40:00,17.66,17.71,17.66,17.66,1315800.0,11.706,11.7391,11.706,11.706,1315800.0
2010-08-31 14:45:00,17.67,17.67,17.64,17.65,1199000.0,11.7126,11.7126,11.6927,11.6993,1199000.0
2010-08-31 14:50:00,17.65,17.7,17.64,17.7,1142200.0,11.6993,11.7325,11.6927,11.7325,1142200.0
2010-08-31 14:55:00,17.7,17.7,17.64,17.66,1059700.0,11.7325,11.7325,11.6927,11.706,1059700.0
2010-08-31 15:00:00,17.65,17.67,17.64,17.67,1778200.0,11.6993,11.7126,11.6927,11.7126,1778200.0
2010-08-31 15:05:00,17.66,17.67,17.64,17.65,811200.0,11.706,11.7126,11.6927,11.6993,811200.0
2010-08-31 15:10:00,17.66,17.66,17.6,17.61,1768600.0,11.706,11.706,11.6662,11.6728,1768600.0
2010-08-31 15:15:00,17.61,17.66,17.6,17.64,1536000.0,11.6728,11.706,11.6662,11.6927,1536000.0
2010-08-31 15:20:00,17.64,17.66,17.62,17.64,950500.0,11.6927,11.706,11.6794,11.6927,950500.0
2010-08-31 15:25:00,17.64,17.64,17.6,17.63,1405700.0,11.6927,11.6927,11.6662,11.6861,1405700.0
2010-08-31 15:30:00,17.62,17.66,17.62,17.62,1650000.0,11.6794,11.706,11.6794,11.6794,1650000.0
2010-08-31 15:35:00,17.62,17.66,17.61,17.62,3548100.0,11.6794,11.706,11.6728,11.6794,3548100.0
2010-08-31 15:40:00,17.63,17.65,17.62,17.65,1052300.0,11.6861,11.6993,11.6794,11.6993,1052300.0
2010-08-31 15:45:00,17.65,17.69,17.64,17.67,1622000.0,11.6993,11.7258,11.6927,11.7126,1622000.0
2010-08-31 15:50:00,17.67,17.69,17.65,17.66,2345500.0,11.7126,11.7258,11.6993,11.706,2345500.0
2010-08-31 15:55:00,17.65,17.71,17.65,17.71,4944900.0,11.6993,11.7391,11.6993,11.7391,4944900.0
2010-09-01 09:30:00,17.94,18.02,17.94,17.98,3599300.0,11.8915,11.9446,11.8915,11.9181,3599300.0
2010-09-01 09:35:00,17.98,18.0,17.91,17.94,2372200.0,11.9181,11.9313,11.8717,11.8915,2372200.0
2010-09-01 09:40:00,17.93,17.96,17.89,17.91,1594900.0,11.8849,11.9048,11.8584,11.8717,1594900.0
2010-09-01 09:45:00,17.91,17.95,17.9,17.94,782100.0,11.8717,11.8982,11.865,11.8915,782100.0
2010-09-01 09:50:00,17.95,18.03,17.94,18.0,1397600.0,11.8982,11.9512,11.8915,11.9313,1397600.0
2010-09-01 09:55:00,18.0,18.06,17.98,18.05,1106500.0,11.9313,11.9711,11.9181,11.9645,1106500.0
2010-09-01 10:00:00,18.05,18.26,18.03,18.21,3262300.0,11.9645,12.1037,11.9512,12.0705,3262300.0
2010-09-01 10:05:00,18.21,18.23,18.15,18.19,2245000.0,12.0705,12.0838,12.0307,12.0573,2245000.0
2010-09-01 10:10:00,18.19,18.25,18.18,18.23,1461500.0,12.0573,12.097,12.0506,12.0838,1461500.0
2010-09-01 10:15:00,18.23,18.25,18.2,18.22,802000.0,12.0838,12.097,12.0639,12.0771,802000.0
2010-09-01 10:20:00,18.23,18.27,18.21,18.25,1392800.0,12.0838,12.1103,12.0705,12.097,1392800.0
2010-09-01 10:25:00,18.24,18.27,18.23,18.25,895200.0,12.0904,12.1103,12.0838,12.097,895200.0
2010-09-01 10:30:00,18.26,18.26,18.22,18.23,1230200.0,12.1037,12.1037,12.0771,12.0838,1230200.0
2010-09-01 10:35:00,18.24,18.24,18.17,18.18,2417500.0,12.0904,12.0904,12.044,12.0506,2417500.0
2010-09-01 10:40:00,18.18,18.21,18.17,18.2,1301300.0,12.0506,12.0705,12.044,12.0639,1301300.0
2010-09-01 10:45:00,18.19,18.2,18.17,18.17,814500.0,12.0573,12.0639,12.044,12.044,814500.0
2010-09-01 10:50:00,18.18,18.25,18.16,18.2,1300700.0,12.0506,12.097,12.0374,12.0639,1300700.0
2010-09-01 10:55:00,18.2,18.24,18.16,18.16,1154600.0,12.0639,12.0904,12.0374,12.0374,1154600.0
2010-09-01 11:00:00,18.16,18.2,18.16,18.19,780600.0,12.0374,12.0639,12.0374,12.0573,780600.0
2010-09-01 11:05:00,18.2,18.2,18.14,18.15,656000.0,12.0639,12.0639,12.0241,12.0307,656000.0
2010-09-01 11:10:00,18.14,18.2,18.13,18.19,970100.0,12.0241,12.0639,12.0175,12.0573,970100.0
2010-09-01 11:15:00,18.2,18.22,18.17,18.18,1232900.0,12.0639,12.0771,12.044,12.0506,1232900.0
2010-09-01 11:20:00,18.18,18.21,18.18,18.21,504900.0,12.0506,12.0705,12.0506,12.0705,504900.0
2010-09-01 11:25:00,18.21,18.23,18.18,18.18,1000100.0,12.0705,12.0838,12.0506,12.0506,1000100.0
2010-09-01 11:30:00,18.19,18.22,18.18,18.21,527700.0,12.0573,12.0771,12.0506,12.0705,527700.0
2010-09-01 11:35:00,18.21,18.22,18.19,18.19,309500.0,12.0705,12.0771,12.0573,12.0573,309500.0
2010-09-01 11:40:00,18.19,18.2,18.16,18.18,439200.0,12.0573,12.0639,12.0374,12.0506,439200.0
2010-09-01 11:45:00,18.18,18.19,18.15,18.15,416800.0,12.0506,12.0573,12.0307,12.0307,416800.0
2010-09-01 11:50:00,18.15,18.2,18.15,18.19,559400.0,12.0307,12.0639,12.0307,12.0573,559400.0
2010-09-01 11:55:00,18.19,18.19,18.13,18.15,647200.0,12.0573,12.0573,12.0175,12.0307,647200.0
2010-09-01 12:00:00,18.14,18.16,18.11,18.12,399000.0,12.0241,12.0374,12.0042,12.0109,399000.0
2010-09-01 12:05:00,18.12,18.12,18.11,18.12,443100.0,12.0109,12.0109,12.0042,12.0109,443100.0
2010-09-01 12:10:00,18.12,18.13,18.1,18.12,306100.0,12.0109,12.0175,11.9976,12.0109,306100.0
2010-09-01 12:15:00,18.11,18.14,18.11,18.13,335900.0,12.0042,12.0241,12.0042,12.0175,335900.0
2010-09-01 12:20:00,18.12,18.13,18.12,18.12,214400.0,12.0109,12.0175,12.0109,12.0109,214400.0
2010-09-01 12:25:00,18.12,18.13,18.12,18.13,170600.0,12.0109,12.0175,12.0109,12.0175,170600.0
2010-09-01 12:30:00,18.13,18.14,18.12,18.13,188800.0,12.0175,12.0241,12.0109,12.0175,188800.0
2010-09-01 12:35:00,18.13,18.14,18.12,18.13,805000.0,12.0175,12.0241,12.0109,12.0175,805000.0
2010-09-01 12:40:00,18.14,18.14,18.12,18.12,192300.0,12.0241,12.0241,12.0109,12.0109,192300.0
2010-09-01 12:45:00,18.12,18.13,18.12,18.13,258500.0,12.0109,12.0175,12.0109,12.0175,258500.0
2010-09-01 12:50:00,18.13,18.13,18.11,18.11,368300.0,12.0175,12.0175,12.0042,12.0042,368300.0
2010-09-01 12:55:00,18.12,18.16,18.11,18.16,619400.0,12.0109,12.0374,12.0042,12.0374,619400.0
2010-09-01 13:00:00,18.15,18.17,18.15,18.17,247700.0,12.0307,12.044,12.0307,12.044,247700.0
2010-09-01 13:05:00,18.17,18.19,18.16,18.19,337100.0,12.044,12.0573,12.0374,12.0573,337100.0
2010-09-01 13:10:00,18.19,18.19,18.18,18.19,177700.0,12.0573,12.0573,12.0506,12.0573,177700.0
2010-09-01 13:15:00,18.18,18.2,18.18,18.2,485300.0,12.0506,12.0639,12.0506,12.0639,485300.0
2010-09-01 13:20:00,18.2,18.22,18.19,18.2,812600.0,12.0639,12.0771,12.0573,12.0639,812600.0
2010-09-01 13:25:00,18.21,18.23,18.2,18.23,329600.0,12.0705,12.0838,12.0639,12.0838,329600.0
2010-09-01 13:30:00,18.23,18.23,18.2,18.21,855500.0,12.0838,12.0838,12.0639,12.0705,855500.0
2010-09-01 13:35:00,18.2,18.23,18.18,18.23,704900.0,12.0639,12.0838,12.0506,12.0838,704900.0
2010-09-01 13:40:00,18.22,18.23,18.19,18.23,629900.0,12.0771,12.0838,12.0573,12.0838,629900.0
2010-09-01 13:45:00,18.22,18.24,18.2,18.22,377100.0,12.0771,12.0904,12.0639,12.0771,377100.0
2010-09-01 13:50:00,18.22,18.22,18.2,18.21,516300.0,12.0771,12.0771,12.0639,12.0705,516300.0
2010-09-01 13:55:00,18.21,18.22,18.18,18.22,900700.0,12.0705,12.0771,12.0506,12.0771,900700.0
2010-09-01 14:00:00,18.21,18.22,18.17,18.18,1628300.0,12.0705,12.0771,12.044,12.0506,1628300.0
2010-09-01 14:05:00,18.18,18.2,18.17,18.18,860200.0,12.0506,12.0639,12.044,12.0506,860200.0
2010-09-01 14:10:00,18.19,18.19,18.16,18.16,308500.0,12.0573,12.0573,12.0374,12.0374,308500.0
2010-09-01 14:15:00,18.16,18.18,18.15,18.16,440600.0,12.0374,12.0506,12.0307,12.0374,440600.0
2010-09-01 14:20:00,18.16,18.18,18.15,18.16,385500.0,12.0374,12.0506,12.0307,12.0374,385500.0
2010-09-01 14:25:00,18.15,18.17,18.14,18.15,784900.0,12.0307,12.044,12.0241,12.0307,784900.0
2010-09-01 14:30:00,18.16,18.16,18.15,18.16,222200.0,12.0374,12.0374,12.0307,12.0374,222200.0
2010-09-01 14:35:00,18.16,18.16,18.12,18.13,389800.0,12.0374,12.0374,12.0109,12.0175,389800.0
2010-09-01 14:40:00,18.14,18.15,18.13,18.14,402300.0,12.0241,12.0307,12.0175,12.0241,402300.0
2010-09-01 14:45:00,18.14,18.15,18.12,18.15,595300.0,12.0241,12.0307,12.0109,12.0307,595300.0
2010-09-01 14:50:00,18.14,18.15,18.13,18.13,741300.0,12.0241,12.0307,12.0175,12.0175,741300.0
2010-09-01 14:55:00,18.13,18.14,18.1,18.12,884300.0,12.0175,12.0241,11.9976,12.0109,884300.0
2010-09-01 15:00:00,18.12,18.12,18.1,18.12,375000.0,12.0109,12.0109,11.9976,12.0109,375000.0
2010-09-01 15:05:00,18.12,18.16,18.11,18.15,449200.0,12.0109,12.0374,12.0042,12.0307,449200.0
2010-09-01 15:10:00,18.16,18.17,18.14,18.17,611300.0,12.0374,12.044,12.0241,12.044,611300.0
2010-09-01 15:15:00,18.17,18.17,18.12,18.13,541500.0,12.044,12.044,12.0109,12.0175,541500.0
2010-09-01 15:20:00,18.14,18.15,18.1,18.13,810600.0,12.0241,12.0307,11.9976,12.0175,810600.0
2010-09-01 15:25:00,18.12,18.13,18.1,18.12,747300.0,12.0109,12.0175,11.9976,12.0109,747300.0
2010-09-01 15:30:00,18.11,18.15,18.11,18.14,836600.0,12.0042,12.0307,12.0042,12.0241,836600.0
2010-09-01 15:35:00,18.14,18.15,18.11,18.13,851400.0,12.0241,12.0307,12.0042,12.0175,851400.0
2010-09-01 15:40:00,18.12,18.16,18.12,18.16,1125800.0,12.0109,12.0374,12.0109,12.0374,1125800.0
2010-09-01 15:45:00,18.16,18.17,18.13,18.14,1382800.0,12.0374,12.044,12.0175,12.0241,1382800.0
2010-09-01 15:50:00,18.14,18.16,18.12,18.14,2277200.0,12.0241,12.0374,12.0109,12.0241,2277200.0
2010-09-01 15:55:00,18.14,18.17,18.13,18.15,2849200.0,12.0241,12.044,12.0175,12.0307,2849200.0
2010-09-02 09:30:00,18.23,18.26,18.2,18.2,1458600.0,12.0838,12.1037,12.0639,12.0639,1458600.0
2010-09-02 09:35:00,18.2,18.21,18.13,18.2,1256200.0,12.0639,12.0705,12.0175,12.0639,1256200.0
2010-09-02 09:40:00,18.2,18.21,18.08,18.15,1341200.0,12.0639,12.0705,11.9843,12.0307,1341200.0
2010-09-02 09:45:00,18.16,18.22,18.14,18.22,793400.0,12.0374,12.0771,12.0241,12.0771,793400.0
2010-09-02 09:50:00,18.22,18.25,18.2,18.22,1019400.0,12.0771,12.097,12.0639,12.0771,1019400.0
2010-09-02 09:55:00,18.22,18.25,18.2,18.22,889700.0,12.0771,12.097,12.0639,12.0771,889700.0
2010-09-02 10:00:00,18.23,18.31,18.23,18.25,1927400.0,12.0838,12.1368,12.0838,12.097,1927400.0
2010-09-02 10:05:00,18.25,18.29,18.24,18.24,669700.0,12.097,12.1235,12.0904,12.0904,669700.0
2010-09-02 10:10:00,18.25,18.28,18.24,18.27,740200.0,12.097,12.1169,12.0904,12.1103,740200.0
2010-09-02 10:15:00,18.27,18.27,18.2,18.22,612900.0,12.1103,12.1103,12.0639,12.0771,612900.0
2010-09-02 10:20:00,18.23,18.23,18.2,18.22,982800.0,12.0838,12.0838,12.0639,12.0771,982800.0
2010-09-02 10:25:00,18.22,18.24,18.21,18.24,363800.0,12.0771,12.0904,12.0705,12.0904,363800.0
2010-09-02 10:30:00,18.24,18.25,18.22,18.25,662900.0,12.0904,12.097,12.0771,12.097,662900.0
2010-09-02 10:35:00,18.25,18.26,18.24,18.26,229100.0,12.097,12.1037,12.0904,12.1037,229100.0
2010-09-02 10:40:00,18.25,18.29,18.25,18.25,983500.0,12.097,12.1235,12.097,12.097,983500.0
2010-09-02 10:45:00,18.25,18.29,18.25,18.28,451900.0,12.097,12.1235,12.097,12.1169,451900.0
2010-09-02 10:50:00,18.28,18.29,18.28,18.29,343400.0,12.1169,12.1235,12.1169,12.1235,343400.0
2010-09-02 10:55:00,18.29,18.33,18.28,18.33,474900.0,12.1235,12.1501,12.1169,12.1501,474900.0
2010-09-02 11:00:00,18.32,18.33,18.32,18.33,276000.0,12.1434,12.1501,12.1434,12.1501,276000.0
2010-09-02 11:05:00,18.33,18.33,18.3,18.32,706600.0,12.1501,12.1501,12.1302,12.1434,706600.0
2010-09-02 11:10:00,18.32,18.33,18.29,18.29,449900.0,12.1434,12.1501,12.1235,12.1235,449900.0
2010-09-02 11:15:00,18.28,18.29,18.27,18.27,777100.0,12.1169,12.1235,12.1103,12.1103,777100.0
2010-09-02 11:20:00,18.28,18.28,18.25,18.26,1011700.0,12.1169,12.1169,12.097,12.1037,1011700.0
2010-09-02 11:25:00,18.26,18.26,18.24,18.26,450100.0,12.1037,12.1037,12.0904,12.1037,450100.0
2010-09-02 11:30:00,18.25,18.27,18.25,18.27,364400.0,12.097,12.1103,12.097,12.1103,364400.0
2010-09-02 11:35:00,18.26,18.27,18.24,18.26,617000.0,12.1037,12.1103,12.0904,12.1037,617000.0
2010-09-02 11:40:00,18.26,18.3,18.26,18.3,735900.0,12.1037,12.1302,12.1037,12.1302,735900.0
2010-09-02 11:45:00,18.3,18.31,18.29,18.29,436200.0,12.1302,12.1368,12.1235,12.1235,436200.0
2010-09-02 11:50:00,18.29,18.3,18.27,18.3,705900.0,12.1235,12.1302,12.1103,12.1302,705900.0
2010-09-02 11:55:00,18.3,18.3,18.26,18.26,335600.0,12.1302,12.1302,12.1037,12.1037,335600.0
2010-09-02 12:00:00,18.26,18.27,18.25,18.25,201600.0,12.1037,12.1103,12.097,12.097,201600.0
2010-09-02 12:05:00,18.26,18.28,18.25,18.27,503500.0,12.1037,12.1169,12.097,12.1103,503500.0
2010-09-02 12:10:00,18.27,18.28,18.26,18.28,342400.0,12.1103,12.1169,12.1037,12.1169,342400.0
2010-09-02 12:15:00,18.28,18.28,18.25,18.26,296600.0,12.1169,12.1169,12.097,12.1037,296600.0
2010-09-02 12:20:00,18.25,18.28,18.25,18.27,196200.0,12.097,12.1169,12.097,12.1103,196200.0
2010-09-02 12:25:00,18.27,18.28,18.24,18.25,610400.0,12.1103,12.1169,12.0904,12.097,610400.0
2010-09-02 12:30:00,18.25,18.26,18.24,18.25,401200.0,12.097,12.1037,12.0904,12.097,401200.0
2010-09-02 12:35:00,18.25,18.26,18.24,18.25,347800.0,12.097,12.1037,12.0904,12.097,347800.0
2010-09-02 12:40:00,18.25,18.27,18.23,18.23,686800.0,12.097,12.1103,12.0838,12.0838,686800.0
2010-09-02 12:45:00,18.23,18.24,18.2,18.23,674900.0,12.0838,12.0904,12.0639,12.0838,674900.0
2010-09-02 12:50:00,18.22,18.23,18.17,18.17,641700.0,12.0771,12.0838,12.044,12.044,641700.0
2010-09-02 12:55:00,18.17,18.19,18.17,18.17,569100.0,12.044,12.0573,12.044,12.044,569100.0
2010-09-02 13:00:00,18.17,18.19,18.17,18.19,311800.0,12.044,12.0573,12.044,12.0573,311800.0
2010-09-02 13:05:00,18.18,18.2,18.18,18.19,233600.0,12.0506,12.0639,12.0506,12.0573,233600.0
2010-09-02 13:10:00,18.19,18.2,18.16,18.18,454300.0,12.0573,12.0639,12.0374,12.0506,454300.0
2010-09-02 13:15:00,18.18,18.21,18.17,18.21,460500.0,12.0506,12.0705,12.044,12.0705,460500.0
2010-09-02 13:20:00,18.21,18.22,18.19,18.19,361000.0,12.0705,12.0771,12.0573,12.0573,361000.0
2010-09-02 13:25:00,18.19,18.2,18.17,18.17,257100.0,12.0573,12.0639,12.044,12.044,257100.0
2010-09-02 13:30:00,18.17,18.19,18.17,18.19,195700.0,12.044,12.0573,12.044,12.0573,195700.0
2010-09-02 13:35:00,18.18,18.2,18.17,18.18,587500.0,12.0506,12.0639,12.044,12.0506,587500.0
2010-09-02 13:40:00,18.18,18.18,18.17,18.18,374900.0,12.0506,12.0506,12.044,12.0506,374900.0
2010-09-02 13:45:00,18.17,18.18,18.16,18.17,374500.0,12.044,12.0506,12.0374,12.044,374500.0
2010-09-02 13:50:00,18.17,18.21,18.17,18.21,373600.0,12.044,12.0705,12.044,12.0705,373600.0
2010-09-02 13:55:00,18.2,18.22,18.2,18.22,758600.0,12.0639,12.0771,12.0639,12.0771,758600.0
2010-09-02 14:00:00,18.22,18.22,18.21,18.21,206900.0,12.0771,12.0771,12.0705,12.0705,206900.0
2010-09-02 14:05:00,18.22,18.26,18.22,18.25,494200.0,12.0771,12.1037,12.0771,12.097,494200.0
2010-09-02 14:10:00,18.25,18.27,18.24,18.27,273700.0,12.097,12.1103,12.0904,12.1103,273700.0
2010-09-02 14:15:00,18.26,18.28,18.23,18.25,704700.0,12.1037,12.1169,12.0838,12.097,704700.0
2010-09-02 14:20:00,18.25,18.26,18.2,18.21,517400.0,12.097,12.1037,12.0639,12.0705,517400.0
2010-09-02 14:25:00,18.21,18.22,18.18,18.18,508700.0,12.0705,12.0771,12.0506,12.0506,508700.0
2010-09-02 14:30:00,18.19,18.23,18.18,18.23,846100.0,12.0573,12.0838,12.0506,12.0838,846100.0
2010-09-02 14:35:00,18.22,18.24,18.22,18.24,218900.0,12.0771,12.0904,12.0771,12.0904,218900.0
2010-09-02 14:40:00,18.24,18.24,18.2,18.21,404600.0,12.0904,12.0904,12.0639,12.0705,404600.0
2010-09-02 14:45:00,18.22,18.22,18.19,18.19,183700.0,12.0771,12.0771,12.0573,12.0573,183700.0
2010-09-02 14:50:00,18.2,18.21,18.18,18.19,779000.0,12.0639,12.0705,12.0506,12.0573,779000.0
2010-09-02 14:55:00,18.19,18.21,18.19,18.2,464400.0,12.0573,12.0705,12.0573,12.0639,464400.0
2010-09-02 15:00:00,18.2,18.21,18.18,18.18,436200.0,12.0639,12.0705,12.0506,12.0506,436200.0
2010-09-02 15:05:00,18.18,18.23,18.18,18.23,482100.0,12.0506,12.0838,12.0506,12.0838,482100.0
2010-09-02 15:10:00,18.22,18.23,18.2,18.21,602600.0,12.0771,12.0838,12.0639,12.0705,602600.0
2010-09-02 15:15:00,18.2,18.21,18.2,18.21,187800.0,12.0639,12.0705,12.0639,12.0705,187800.0
2010-09-02 15:20:00,18.2,18.22,18.19,18.2,1214400.0,12.0639,12.0771,12.0573,12.0639,1214400.0
2010-09-02 15:25:00,18.2,18.22,18.19,18.21,542100.0,12.0639,12.0771,12.0573,12.0705,542100.0
2010-09-02 15:30:00,18.21,18.24,18.2,18.23,447800.0,12.0705,12.0904,12.0639,12.0838,447800.0
2010-09-02 15:35:00,18.24,18.24,18.2,18.22,848900.0,12.0904,12.0904,12.0639,12.0771,848900.0
2010-09-02 15:40:00,18.22,18.24,18.21,18.23,518200.0,12.0771,12.0904,12.0705,12.0838,518200.0
2010-09-02 15:45:00,18.24,18.27,18.23,18.26,803300.0,12.0904,12.1103,12.0838,12.1037,803300.0
2010-09-02 15:50:00,18.25,18.29,18.25,18.28,2020700.0,12.097,12.1235,12.097,12.1169,2020700.0
2010-09-02 15:55:00,18.27,18.3,18.27,18.28,3395200.0,12.1103,12.1302,12.1103,12.1169,3395200.0
2010-09-03 09:30:00,18.54,18.56,18.45,18.51,1837200.0,12.2893,12.3025,12.2296,12.2694,1837200.0
2010-09-03 09:35:00,18.5,18.56,18.49,18.56,1309000.0,12.2627,12.3025,12.2561,12.3025,1309000.0
2010-09-03 09:40:00,18.56,18.59,18.55,18.55,1398500.0,12.3025,12.3224,12.2959,12.2959,1398500.0
2010-09-03 09:45:00,18.56,18.56,18.47,18.5,830700.0,12.3025,12.3025,12.2429,12.2627,830700.0
2010-09-03 09:50:00,18.5,18.53,18.47,18.48,1555500.0,12.2627,12.2826,12.2429,12.2495,1555500.0
2010-09-03 09:55:00,18.48,18.49,18.45,18.45,842600.0,12.2495,12.2561,12.2296,12.2296,842600.0
2010-09-03 10:00:00,18.45,18.46,18.37,18.41,2553900.0,12.2296,12.2362,12.1766,12.2031,2553900.0
2010-09-03 10:05:00,18.41,18.41,18.32,18.33,1789800.0,12.2031,12.2031,12.1434,12.1501,1789800.0
2010-09-03 10:10:00,18.33,18.34,18.31,18.33,1017800.0,12.1501,12.1567,12.1368,12.1501,1017800.0
2010-09-03 10:15:00,18.33,18.34,18.3,18.32,1706900.0,12.1501,12.1567,12.1302,12.1434,1706900.0
2010-09-03 10:20:00,18.32,18.37,18.31,18.32,1309600.0,12.1434,12.1766,12.1368,12.1434,1309600.0
2010-09-03 10:25:00,18.32,18.33,18.3,18.3,775700.0,12.1434,12.1501,12.1302,12.1302,775700.0
2010-09-03 10:30:00,18.3,18.31,18.23,18.23,2162200.0,12.1302,12.1368,12.0838,12.0838,2162200.0
2010-09-03 10:35:00,18.23,18.28,18.2,18.28,1386600.0,12.0838,12.1169,12.0639,12.1169,1386600.0
2010-09-03 10:40:00,18.28,18.3,18.26,18.28,586800.0,12.1169,12.1302,12.1037,12.1169,586800.0
2010-09-03 10:45:00,18.28,18.29,18.27,18.29,423300.0,12.1169,12.1235,12.1103,12.1235,423300.0
2010-09-03 10:50:00,18.29,18.29,18.24,18.25,710000.0,12.1235,12.1235,12.0904,12.097,710000.0
2010-09-03 10:55:00,18.25,18.26,18.22,18.25,1173600.0,12.097,12.1037,12.0771,12.097,1173600.0
2010-09-03 11:00:00,18.25,18.25,18.21,18.24,1164400.0,12.097,12.097,12.0705,12.0904,1164400.0
2010-09-03 11:05:00,18.24,18.27,18.23,18.26,536900.0,12.0904,12.1103,12.0838,12.1037,536900.0
2010-09-03 11:10:00,18.26,18.29,18.24,18.28,807300.0,12.1037,12.1235,12.0904,12.1169,807300.0
2010-09-03 11:15:00,18.28,18.31,18.27,18.31,860300.0,12.1169,12.1368,12.1103,12.1368,860300.0
2010-09-03 11:20:00,18.3,18.32,18.28,18.32,658200.0,12.1302,12.1434,12.1169,12.1434,658200.0
2010-09-03 11:25:00,18.32,18.32,18.27,18.29,930200.0,12.1434,12.1434,12.1103,12.1235,930200.0
2010-09-03 11:30:00,18.29,18.31,18.28,18.28,433400.0,12.1235,12.1368,12.1169,12.1169,433400.0
2010-09-03 11:35:00,18.29,18.29,18.25,18.26,1057700.0,12.1235,12.1235,12.097,12.1037,1057700.0
2010-09-03 11:40:00,18.27,18.28,18.26,18.28,270000.0,12.1103,12.1169,12.1037,12.1169,270000.0
2010-09-03 11:45:00,18.27,18.28,18.27,18.27,135200.0,12.1103,12.1169,12.1103,12.1103,135200.0
2010-09-03 11:50:00,18.28,18.3,18.27,18.29,651100.0,12.1169,12.1302,12.1103,12.1235,651100.0
2010-09-03 11:55:00,18.29,18.31,18.29,18.3,416800.0,12.1235,12.1368,12.1235,12.1302,416800.0
2010-09-03 12:00:00,18.29,18.32,18.29,18.31,965600.0,12.1235,12.1434,12.1235,12.1368,965600.0
2010-09-03 12:05:00,18.3,18.31,18.29,18.3,326300.0,12.1302,12.1368,12.1235,12.1302,326300.0
2010-09-03 12:10:00,18.3,18.3,18.29,18.29,220000.0,12.1302,12.1302,12.1235,12.1235,220000.0
2010-09-03 12:15:00,18.29,18.32,18.28,18.31,913100.0,12.1235,12.1434,12.1169,12.1368,913100.0
2010-09-03 12:20:00,18.31,18.32,18.31,18.32,131000.0,12.1368,12.1434,12.1368,12.1434,131000.0
2010-09-03 12:25:00,18.32,18.32,18.29,18.3,393900.0,12.1434,12.1434,12.1235,12.1302,393900.0
2010-09-03 12:30:00,18.3,18.33,18.29,18.32,292700.0,12.1302,12.1501,12.1235,12.1434,292700.0
2010-09-03 12:35:00,18.33,18.35,18.32,18.33,601900.0,12.1501,12.1633,12.1434,12.1501,601900.0
2010-09-03 12:40:00,18.33,18.34,18.33,18.33,122700.0,12.1501,12.1567,12.1501,12.1501,122700.0
2010-09-03 12:45:00,18.34,18.34,18.32,18.32,193100.0,12.1567,12.1567,12.1434,12.1434,193100.0
2010-09-03 12:50:00,18.33,18.34,18.32,18.34,195100.0,12.1501,12.1567,12.1434,12.1567,195100.0
2010-09-03 12:55:00,18.33,18.4,18.33,18.38,512900.0,12.1501,12.1965,12.1501,12.1832,512900.0
2010-09-03 13:00:00,18.38,18.41,18.37,18.4,477100.0,12.1832,12.2031,12.1766,12.1965,477100.0
2010-09-03 13:05:00,18.4,18.4,18.39,18.4,289100.0,12.1965,12.1965,12.1898,12.1965,289100.0
2010-09-03 13:10:00,18.39,18.4,18.38,18.39,278900.0,12.1898,12.1965,12.1832,12.1898,278900.0
2010-09-03 13:15:00,18.38,18.39,18.37,18.39,199400.0,12.1832,12.1898,12.1766,12.1898,199400.0
2010-09-03 13:20:00,18.39,18.4,18.35,18.36,911200.0,12.1898,12.1965,12.1633,12.1699,911200.0
2010-09-03 13:25:00,18.36,18.37,18.35,18.37,160000.0,12.1699,12.1766,12.1633,12.1766,160000.0
2010-09-03 13:30:00,18.37,18.39,18.35,18.39,339300.0,12.1766,12.1898,12.1633,12.1898,339300.0
2010-09-03 13:35:00,18.38,18.4,18.38,18.4,215100.0,12.1832,12.1965,12.1832,12.1965,215100.0
2010-09-03 13:40:00,18.4,18.41,18.39,18.41,345700.0,12.1965,12.2031,12.1898,12.2031,345700.0
2010-09-03 13:45:00,18.41,18.41,18.38,18.4,553400.0,12.2031,12.2031,12.1832,12.1965,553400.0
2010-09-03 13:50:00,18.39,18.41,18.39,18.41,192400.0,12.1898,12.2031,12.1898,12.2031,192400.0
2010-09-03 13:55:00,18.41,18.43,18.4,18.4,883400.0,12.2031,12.2163,12.1965,12.1965,883400.0
2010-09-03 14:00:00,18.4,18.41,18.38,18.39,352800.0,12.1965,12.2031,12.1832,12.1898,352800.0
2010-09-03 14:05:00,18.39,18.4,18.38,18.39,406800.0,12.1898,12.1965,12.1832,12.1898,406800.0
2010-09-03 14:10:00,18.38,18.4,18.38,18.39,245700.0,12.1832,12.1965,12.1832,12.1898,245700.0
2010-09-03 14:15:00,18.39,18.4,18.38,18.4,192700.0,12.1898,12.1965,12.1832,12.1965,192700.0
2010-09-03 14:20:00,18.4,18.44,18.39,18.44,419500.0,12.1965,12.223,12.1898,12.223,419500.0
2010-09-03 14:25:00,18.43,18.45,18.43,18.43,384400.0,12.2163,12.2296,12.2163,12.2163,384400.0
2010-09-03 14:30:00,18.43,18.44,18.42,18.43,258500.0,12.2163,12.223,12.2097,12.2163,258500.0
2010-09-03 14:35:00,18.42,18.43,18.39,18.39,487900.0,12.2097,12.2163,12.1898,12.1898,487900.0
2010-09-03 14:40:00,18.39,18.41,18.38,18.39,397200.0,12.1898,12.2031,12.1832,12.1898,397200.0
2010-09-03 14:45:00,18.39,18.39,18.35,18.35,288900.0,12.1898,12.1898,12.1633,12.1633,288900.0
2010-09-03 14:50:00,18.35,18.36,18.34,18.34,413000.0,12.1633,12.1699,12.1567,12.1567,413000.0
2010-09-03 14:55:00,18.34,18.35,18.32,18.33,343400.0,12.1567,12.1633,12.1434,12.1501,343400.0
2010-09-03 15:00:00,18.33,18.34,18.31,18.32,689100.0,12.1501,12.1567,12.1368,12.1434,689100.0
2010-09-03 15:05:00,18.32,18.36,18.32,18.35,274800.0,12.1434,12.1699,12.1434,12.1633,274800.0
2010-09-03 15:10:00,18.35,18.37,18.35,18.37,188800.0,12.1633,12.1766,12.1633,12.1766,188800.0
2010-09-03 15:15:00,18.37,18.37,18.35,18.36,266700.0,12.1766,12.1766,12.1633,12.1699,266700.0
2010-09-03 15:20:00,18.35,18.38,18.35,18.37,316000.0,12.1633,12.1832,12.1633,12.1766,316000.0
2010-09-03 15:25:00,18.36,18.39,18.36,18.39,438800.0,12.1699,12.1898,12.1699,12.1898,438800.0
2010-09-03 15:30:00,18.39,18.4,18.37,18.38,707000.0,12.1898,12.1965,12.1766,12.1832,707000.0
2010-09-03 15:35:00,18.38,18.39,18.36,18.38,854100.0,12.1832,12.1898,12.1699,12.1832,854100.0
2010-09-03 15:40:00,18.38,18.42,18.36,18.42,835600.0,12.1832,12.2097,12.1699,12.2097,835600.0
2010-09-03 15:45:00,18.42,18.45,18.39,18.42,1457200.0,12.2097,12.2296,12.1898,12.2097,1457200.0
2010-09-03 15:50:00,18.41,18.44,18.4,18.41,1442900.0,12.2031,12.223,12.1965,12.2031,1442900.0
2010-09-03 15:55:00,18.41,18.46,18.39,18.43,2615300.0,12.2031,12.2362,12.1898,12.2163,2615300.0
2010-09-07 09:30:00,18.36,18.37,18.22,18.25,1638000.0,12.1699,12.1766,12.0771,12.097,1638000.0
2010-09-07 09:35:00,18.24,18.25,18.2,18.24,1015500.0,12.0904,12.097,12.0639,12.0904,1015500.0
2010-09-07 09:40:00,18.24,18.4,18.23,18.38,1452200.0,12.0904,12.1965,12.0838,12.1832,1452200.0
2010-09-07 09:45:00,18.38,18.41,18.33,18.34,1587500.0,12.1832,12.2031,12.1501,12.1567,1587500.0
2010-09-07 09:50:00,18.33,18.33,18.3,18.3,608900.0,12.1501,12.1501,12.1302,12.1302,608900.0
2010-09-07 09:55:00,18.31,18.33,18.28,18.28,690600.0,12.1368,12.1501,12.1169,12.1169,690600.0
2010-09-07 10:00:00,18.28,18.29,18.24,18.26,1668000.0,12.1169,12.1235,12.0904,12.1037,1668000.0
2010-09-07 10:05:00,18.26,18.29,18.24,18.29,676100.0,12.1037,12.1235,12.0904,12.1235,676100.0
2010-09-07 10:10:00,18.29,18.3,18.28,18.3,332300.0,12.1235,12.1302,12.1169,12.1302,332300.0
2010-09-07 10:15:00,18.3,18.3,18.24,18.25,1039900.0,12.1302,12.1302,12.0904,12.097,1039900.0
2010-09-07 10:20:00,18.25,18.25,18.21,18.21,1148900.0,12.097,12.097,12.0705,12.0705,1148900.0
2010-09-07 10:25:00,18.22,18.22,18.18,18.21,1479900.0,12.0771,12.0771,12.0506,12.0705,1479900.0
2010-09-07 10:30:00,18.21,18.21,18.19,18.2,468400.0,12.0705,12.0705,12.0573,12.0639,468400.0
2010-09-07 10:35:00,18.2,18.21,18.18,18.2,677800.0,12.0639,12.0705,12.0506,12.0639,677800.0
2010-09-07 10:40:00,18.2,18.23,18.2,18.22,469900.0,12.0639,12.0838,12.0639,12.0771,469900.0
2010-09-07 10:45:00,18.22,18.25,18.21,18.24,486900.0,12.0771,12.097,12.0705,12.0904,486900.0
2010-09-07 10:50:00,18.25,18.25,18.18,18.18,616700.0,12.097,12.097,12.0506,12.0506,616700.0
2010-09-07 10:55:00,18.18,18.22,18.18,18.2,1009000.0,12.0506,12.0771,12.0506,12.0639,1009000.0
2010-09-07 11:00:00,18.19,18.22,18.15,18.16,1185300.0,12.0573,12.0771,12.0307,12.0374,1185300.0
2010-09-07 11:05:00,18.16,18.16,18.14,18.16,541900.0,12.0374,12.0374,12.0241,12.0374,541900.0
2010-09-07 11:10:00,18.15,18.18,18.14,18.15,395900.0,12.0307,12.0506,12.0241,12.0307,395900.0
2010-09-07 11:15:00,18.15,18.17,18.13,18.13,899500.0,12.0307,12.044,12.0175,12.0175,899500.0
2010-09-07 11:20:00,18.14,18.16,18.13,18.15,772000.0,12.0241,12.0374,12.0175,12.0307,772000.0
2010-09-07 11:25:00,18.16,18.18,18.14,18.17,649800.0,12.0374,12.0506,12.0241,12.044,649800.0
2010-09-07 11:30:00,18.17,18.19,18.13,18.13,679800.0,12.044,12.0573,12.0175,12.0175,679800.0
2010-09-07 11:35:00,18.13,18.14,18.12,18.12,444300.0,12.0175,12.0241,12.0109,12.0109,444300.0
2010-09-07 11:40:00,18.13,18.13,18.1,18.1,829200.0,12.0175,12.0175,11.9976,11.9976,829200.0
2010-09-07 11:45:00,18.1,18.11,18.09,18.09,785500.0,11.9976,12.0042,11.991,11.991,785500.0
2010-09-07 11:50:00,18.09,18.1,18.06,18.06,1028700.0,11.991,11.9976,11.9711,11.9711,1028700.0
2010-09-07 11:55:00,18.06,18.09,18.05,18.09,1107300.0,11.9711,11.991,11.9645,11.991,1107300.0
2010-09-07 12:00:00,18.09,18.09,18.06,18.08,847800.0,11.991,11.991,11.9711,11.9843,847800.0
2010-09-07 12:05:00,18.07,18.09,18.07,18.09,550000.0,11.9777,11.991,11.9777,11.991,550000.0
2010-09-07 12:10:00,18.08,18.09,18.06,18.07,467100.0,11.9843,11.991,11.9711,11.9777,467100.0
2010-09-07 12:15:00,18.07,18.07,18.05,18.07,527000.0,11.9777,11.9777,11.9645,11.9777,527000.0
2010-09-07 12:20:00,18.06,18.08,18.06,18.07,346500.0,11.9711,11.9843,11.9711,11.9777,346500.0
2010-09-07 12:25:00,18.07,18.08,18.05,18.07,519200.0,11.9777,11.9843,11.9645,11.9777,519200.0
2010-09-07 12:30:00,18.07,18.08,18.05,18.08,676100.0,11.9777,11.9843,11.9645,11.9843,676100.0
2010-09-07 12:35:00,18.08,18.09,18.07,18.08,188700.0,11.9843,11.991,11.9777,11.9843,188700.0
2010-09-07 12:40:00,18.07,18.1,18.07,18.09,260600.0,11.9777,11.9976,11.9777,11.991,260600.0
2010-09-07 12:45:00,18.09,18.1,18.07,18.07,221700.0,11.991,11.9976,11.9777,11.9777,221700.0
2010-09-07 12:50:00,18.08,18.08,18.06,18.08,238500.0,11.9843,11.9843,11.9711,11.9843,238500.0
2010-09-07 12:55:00,18.08,18.08,18.07,18.07,115400.0,11.9843,11.9843,11.9777,11.9777,115400.0
2010-09-07 13:00:00,18.08,18.08,18.05,18.06,313500.0,11.9843,11.9843,11.9645,11.9711,313500.0
2010-09-07 13:05:00,18.07,18.07,18.05,18.06,231700.0,11.9777,11.9777,11.9645,11.9711,231700.0
2010-09-07 13:10:00,18.06,18.1,18.06,18.1,861600.0,11.9711,11.9976,11.9711,11.9976,861600.0
2010-09-07 13:15:00,18.1,18.12,18.09,18.11,464600.0,11.9976,12.0109,11.991,12.0042,464600.0
2010-09-07 13:20:00,18.11,18.12,18.09,18.1,527100.0,12.0042,12.0109,11.991,11.9976,527100.0
2010-09-07 13:25:00,18.1,18.11,18.08,18.09,410400.0,11.9976,12.0042,11.9843,11.991,410400.0
2010-09-07 13:30:00,18.1,18.13,18.09,18.13,337100.0,11.9976,12.0175,11.991,12.0175,337100.0
2010-09-07 13:35:00,18.12,18.13,18.08,18.09,475500.0,12.0109,12.0175,11.9843,11.991,475500.0
2010-09-07 13:40:00,18.09,18.12,18.08,18.11,454600.0,11.991,12.0109,11.9843,12.0042,454600.0
2010-09-07 13:45:00,18.1,18.13,18.1,18.13,319100.0,11.9976,12.0175,11.9976,12.0175,319100.0
2010-09-07 13:50:00,18.13,18.13,18.12,18.12,224600.0,12.0175,12.0175,12.0109,12.0109,224600.0
2010-09-07 13:55:00,18.13,18.16,18.12,18.16,410100.0,12.0175,12.0374,12.0109,12.0374,410100.0
2010-09-07 14:00:00,18.16,18.18,18.15,18.15,895200.0,12.0374,12.0506,12.0307,12.0307,895200.0
2010-09-07 14:05:00,18.16,18.17,18.15,18.15,332100.0,12.0374,12.044,12.0307,12.0307,332100.0
2010-09-07 14:10:00,18.15,18.17,18.15,18.16,448100.0,12.0307,12.044,12.0307,12.0374,448100.0
2010-09-07 14:15:00,18.17,18.2,18.16,18.19,808400.0,12.044,12.0639,12.0374,12.0573,808400.0
2010-09-07 14:20:00,18.19,18.19,18.18,18.18,132500.0,12.0573,12.0573,12.0506,12.0506,132500.0
2010-09-07 14:25:00,18.19,18.2,18.17,18.18,272800.0,12.0573,12.0639,12.044,12.0506,272800.0
2010-09-07 14:30:00,18.18,18.18,18.14,18.14,191700.0,12.0506,12.0506,12.0241,12.0241,191700.0
2010-09-07 14:35:00,18.15,18.16,18.12,18.13,382300.0,12.0307,12.0374,12.0109,12.0175,382300.0
2010-09-07 14:40:00,18.12,18.13,18.1,18.11,463500.0,12.0109,12.0175,11.9976,12.0042,463500.0
2010-09-07 14:45:00,18.11,18.12,18.09,18.1,529600.0,12.0042,12.0109,11.991,11.9976,529600.0
2010-09-07 14:50:00,18.11,18.13,18.09,18.1,467100.0,12.0042,12.0175,11.991,11.9976,467100.0
2010-09-07 14:55:00,18.1,18.12,18.06,18.08,1559700.0,11.9976,12.0109,11.9711,11.9843,1559700.0
2010-09-07 15:00:00,18.08,18.11,18.07,18.1,450600.0,11.9843,12.0042,11.9777,11.9976,450600.0
2010-09-07 15:05:00,18.1,18.11,18.07,18.08,372900.0,11.9976,12.0042,11.9777,11.9843,372900.0
2010-09-07 15:10:00,18.08,18.11,18.07,18.11,529100.0,11.9843,12.0042,11.9777,12.0042,529100.0
2010-09-07 15:15:00,18.1,18.12,18.1,18.12,284000.0,11.9976,12.0109,11.9976,12.0109,284000.0
2010-09-07 15:20:00,18.12,18.12,18.09,18.09,340100.0,12.0109,12.0109,11.991,11.991,340100.0
2010-09-07 15:25:00,18.09,18.1,18.07,18.08,323400.0,11.991,11.9976,11.9777,11.9843,323400.0
2010-09-07 15:30:00,18.08,18.11,18.08,18.1,423400.0,11.9843,12.0042,11.9843,11.9976,423400.0
2010-09-07 15:35:00,18.09,18.14,18.09,18.13,478000.0,11.991,12.0241,11.991,12.0175,478000.0
2010-09-07 15:40:00,18.13,18.13,18.11,18.11,455400.0,12.0175,12.0175,12.0042,12.0042,455400.0
2010-09-07 15:45:00,18.12,18.13,18.11,18.12,415200.0,12.0109,12.0175,12.0042,12.0109,415200.0
2010-09-07 15:50:00,18.13,18.15,18.09,18.1,3055700.0,12.0175,12.0307,11.991,11.9976,3055700.0
2010-09-07 15:55:00,18.1,18.15,18.09,18.12,2685300.0,11.9976,12.0307,11.991,12.0109,2685300.0
2010-09-08 09:30:00,18.04,18.05,17.94,18.0,2918100.0,11.9578,11.9645,11.8915,11.9313,2918100.0
2010-09-08 09:35:00,18.01,18.03,17.94,18.0,1777800.0,11.9379,11.9512,11.8915,11.9313,1777800.0
2010-09-08 09:40:00,18.0,18.04,17.95,17.97,1156800.0,11.9313,11.9578,11.8982,11.9114,1156800.0
2010-09-08 09:45:00,17.98,17.99,17.9,17.9,1661200.0,11.9181,11.9247,11.865,11.865,1661200.0
2010-09-08 09:50:00,17.9,17.91,17.81,17.82,2769300.0,11.865,11.8717,11.8054,11.812,2769300.0
2010-09-08 09:55:00,17.82,17.85,17.79,17.8,2762300.0,11.812,11.8319,11.7921,11.7987,2762300.0
2010-09-08 10:00:00,17.8,17.86,17.79,17.86,2821900.0,11.7987,11.8385,11.7921,11.8385,2821900.0
2010-09-08 10:05:00,17.86,17.87,17.81,17.81,2122800.0,11.8385,11.8451,11.8054,11.8054,2122800.0
2010-09-08 10:10:00,17.82,17.84,17.8,17.82,1985200.0,11.812,11.8253,11.7987,11.812,1985200.0
2010-09-08 10:15:00,17.82,17.87,17.81,17.86,1129900.0,11.812,11.8451,11.8054,11.8385,1129900.0
2010-09-08 10:20:00,17.86,17.86,17.8,17.81,1479700.0,11.8385,11.8385,11.7987,11.8054,1479700.0
2010-09-08 10:25:00,17.8,17.82,17.8,17.81,1521700.0,11.7987,11.812,11.7987,11.8054,1521700.0
2010-09-08 10:30:00,17.81,17.87,17.8,17.84,1986200.0,11.8054,11.8451,11.7987,11.8253,1986200.0
2010-09-08 10:35:00,17.85,17.86,17.84,17.85,2022600.0,11.8319,11.8385,11.8253,11.8319,2022600.0
2010-09-08 10:40:00,17.84,17.85,17.82,17.83,977700.0,11.8253,11.8319,11.812,11.8186,977700.0
2010-09-08 10:45:00,17.83,17.85,17.82,17.83,741400.0,11.8186,11.8319,11.812,11.8186,741400.0
2010-09-08 10:50:00,17.83,17.83,17.8,17.82,1966900.0,11.8186,11.8186,11.7987,11.812,1966900.0
2010-09-08 10:55:00,17.81,17.82,17.76,17.76,1495900.0,11.8054,11.812,11.7722,11.7722,1495900.0
2010-09-08 11:00:00,17.76,17.81,17.76,17.8,1192300.0,11.7722,11.8054,11.7722,11.7987,1192300.0
2010-09-08 11:05:00,17.8,17.82,17.78,17.79,1426000.0,11.7987,11.812,11.7855,11.7921,1426000.0
2010-09-08 11:10:00,17.79,17.81,17.77,17.78,1526800.0,11.7921,11.8054,11.7789,11.7855,1526800.0
2010-09-08 11:15:00,17.78,17.79,17.76,17.76,1812000.0,11.7855,11.7921,11.7722,11.7722,1812000.0
2010-09-08 11:20:00,17.76,17.78,17.75,17.78,1480100.0,11.7722,11.7855,11.7656,11.7855,1480100.0
2010-09-08 11:25:00,17.77,17.8,17.77,17.79,1049800.0,11.7789,11.7987,11.7789,11.7921,1049800.0
2010-09-08 11:30:00,17.8,17.8,17.77,17.78,664100.0,11.7987,11.7987,11.7789,11.7855,664100.0
2010-09-08 11:35:00,17.79,17.8,17.76,17.77,2284100.0,11.7921,11.7987,11.7722,11.7789,2284100.0
2010-09-08 11:40:00,17.77,17.8,17.77,17.79,1069200.0,11.7789,11.7987,11.7789,11.7921,1069200.0
2010-09-08 11:45:00,17.79,17.82,17.78,17.82,1825600.0,11.7921,11.812,11.7855,11.812,1825600.0
2010-09-08 11:50:00,17.81,17.82,17.78,17.79,565100.0,11.8054,11.812,11.7855,11.7921,565100.0
2010-09-08 11:55:00,17.78,17.79,17.78,17.78,2905800.0,11.7855,11.7921,11.7855,11.7855,2905800.0
2010-09-08 12:00:00,17.78,17.79,17.78,17.78,338200.0,11.7855,11.7921,11.7855,11.7855,338200.0
2010-09-08 12:05:00,17.78,17.79,17.77,17.77,565400.0,11.7855,11.7921,11.7789,11.7789,565400.0
2010-09-08 12:10:00,17.78,17.78,17.77,17.77,1059800.0,11.7855,11.7855,11.7789,11.7789,1059800.0
2010-09-08 12:15:00,17.78,17.78,17.77,17.78,395900.0,11.7855,11.7855,11.7789,11.7855,395900.0
2010-09-08 12:20:00,17.77,17.8,17.77,17.8,587000.0,11.7789,11.7987,11.7789,11.7987,587000.0
2010-09-08 12:25:00,17.8,17.8,17.79,17.8,481500.0,11.7987,11.7987,11.7921,11.7987,481500.0
2010-09-08 12:30:00,17.8,17.83,17.79,17.82,803800.0,11.7987,11.8186,11.7921,11.812,803800.0
2010-09-08 12:35:00,17.81,17.83,17.81,17.83,489400.0,11.8054,11.8186,11.8054,11.8186,489400.0
2010-09-08 12:40:00,17.82,17.86,17.81,17.84,1166500.0,11.812,11.8385,11.8054,11.8253,1166500.0
2010-09-08 12:45:00,17.84,17.85,17.81,17.83,3190100.0,11.8253,11.8319,11.8054,11.8186,3190100.0
2010-09-08 12:50:00,17.83,17.86,17.82,17.83,748100.0,11.8186,11.8385,11.812,11.8186,748100.0
2010-09-08 12:55:00,17.84,17.84,17.8,17.81,907600.0,11.8253,11.8253,11.7987,11.8054,907600.0
2010-09-08 13:00:00,17.8,17.81,17.8,17.81,372500.0,11.7987,11.8054,11.7987,11.8054,372500.0
2010-09-08 13:05:00,17.8,17.81,17.79,17.79,990800.0,11.7987,11.8054,11.7921,11.7921,990800.0
2010-09-08 13:10:00,17.8,17.81,17.79,17.81,819800.0,11.7987,11.8054,11.7921,11.8054,819800.0
2010-09-08 13:15:00,17.81,17.83,17.81,17.82,438400.0,11.8054,11.8186,11.8054,11.812,438400.0
2010-09-08 13:20:00,17.83,17.84,17.81,17.81,1086000.0,11.8186,11.8253,11.8054,11.8054,1086000.0
2010-09-08 13:25:00,17.82,17.82,17.8,17.82,451300.0,11.812,11.812,11.7987,11.812,451300.0
2010-09-08 13:30:00,17.82,17.85,17.81,17.84,1227900.0,11.812,11.8319,11.8054,11.8253,1227900.0
2010-09-08 13:35:00,17.83,17.84,17.8,17.81,1438300.0,11.8186,11.8253,11.7987,11.8054,1438300.0
2010-09-08 13:40:00,17.81,17.84,17.81,17.82,1090600.0,11.8054,11.8253,11.8054,11.812,1090600.0
2010-09-08 13:45:00,17.82,17.82,17.79,17.8,513700.0,11.812,11.812,11.7921,11.7987,513700.0
2010-09-08 13:50:00,17.79,17.81,17.79,17.8,593400.0,11.7921,11.8054,11.7921,11.7987,593400.0
2010-09-08 13:55:00,17.8,17.83,17.8,17.82,673100.0,11.7987,11.8186,11.7987,11.812,673100.0
2010-09-08 14:00:00,17.82,17.83,17.78,17.79,1032100.0,11.812,11.8186,11.7855,11.7921,1032100.0
2010-09-08 14:05:00,17.79,17.81,17.79,17.8,485900.0,11.7921,11.8054,11.7921,11.7987,485900.0
2010-09-08 14:10:00,17.8,17.8,17.79,17.8,305700.0,11.7987,11.7987,11.7921,11.7987,305700.0
2010-09-08 14:15:00,17.79,17.8,17.79,17.8,268400.0,11.7921,11.7987,11.7921,11.7987,268400.0
2010-09-08 14:20:00,17.8,17.81,17.78,17.81,852400.0,11.7987,11.8054,11.7855,11.8054,852400.0
2010-09-08 14:25:00,17.8,17.81,17.8,17.8,242700.0,11.7987,11.8054,11.7987,11.7987,242700.0
2010-09-08 14:30:00,17.8,17.81,17.8,17.8,287900.0,11.7987,11.8054,11.7987,11.7987,287900.0
2010-09-08 14:35:00,17.8,17.81,17.79,17.81,831700.0,11.7987,11.8054,11.7921,11.8054,831700.0
2010-09-08 14:40:00,17.8,17.84,17.8,17.84,653300.0,11.7987,11.8253,11.7987,11.8253,653300.0
2010-09-08 14:45:00,17.83,17.85,17.83,17.84,462400.0,11.8186,11.8319,11.8186,11.8253,462400.0
2010-09-08 14:50:00,17.84,17.85,17.81,17.81,514000.0,11.8253,11.8319,11.8054,11.8054,514000.0
2010-09-08 14:55:00,17.81,17.82,17.8,17.8,453000.0,11.8054,11.812,11.7987,11.7987,453000.0
2010-09-08 15:00:00,17.8,17.85,17.8,17.85,767500.0,11.7987,11.8319,11.7987,11.8319,767500.0
2010-09-08 15:05:00,17.85,17.86,17.84,17.85,460700.0,11.8319,11.8385,11.8253,11.8319,460700.0
2010-09-08 15:10:00,17.84,17.85,17.8,17.82,854700.0,11.8253,11.8319,11.7987,11.812,854700.0
2010-09-08 15:15:00,17.81,17.83,17.81,17.82,656800.0,11.8054,11.8186,11.8054,11.812,656800.0
2010-09-08 15:20:00,17.83,17.85,17.82,17.83,1150500.0,11.8186,11.8319,11.812,11.8186,1150500.0
2010-09-08 15:25:00,17.82,17.83,17.81,17.83,609600.0,11.812,11.8186,11.8054,11.8186,609600.0
2010-09-08 15:30:00,17.82,17.83,17.81,17.82,825200.0,11.812,11.8186,11.8054,11.812,825200.0
2010-09-08 15:35:00,17.81,17.85,17.81,17.84,1172300.0,11.8054,11.8319,11.8054,11.8253,1172300.0
2010-09-08 15:40:00,17.83,17.85,17.82,17.83,1526800.0,11.8186,11.8319,11.812,11.8186,1526800.0
2010-09-08 15:45:00,17.82,17.84,17.82,17.83,1621700.0,11.812,11.8253,11.812,11.8186,1621700.0
2010-09-08 15:50:00,17.83,17.89,17.83,17.86,3657000.0,11.8186,11.8584,11.8186,11.8385,3657000.0
2010-09-08 15:55:00,17.86,17.9,17.82,17.89,4974000.0,11.8385,11.865,11.812,11.8584,4974000.0
2010-09-09 09:30:00,18.07,18.08,17.93,18.0,2303700.0,11.9777,11.9843,11.8849,11.9313,2303700.0
2010-09-09 09:35:00,18.0,18.07,18.0,18.05,1623100.0,11.9313,11.9777,11.9313,11.9645,1623100.0
2010-09-09 09:40:00,18.04,18.05,17.97,17.98,1264000.0,11.9578,11.9645,11.9114,11.9181,1264000.0
2010-09-09 09:45:00,17.98,17.99,17.95,17.96,1162200.0,11.9181,11.9247,11.8982,11.9048,1162200.0
2010-09-09 09:50:00,17.95,18.01,17.94,17.98,1398900.0,11.8982,11.9379,11.8915,11.9181,1398900.0
2010-09-09 09:55:00,17.99,18.0,17.96,17.98,569600.0,11.9247,11.9313,11.9048,11.9181,569600.0
2010-09-09 10:00:00,17.98,18.01,17.97,17.99,832900.0,11.9181,11.9379,11.9114,11.9247,832900.0
2010-09-09 10:05:00,18.0,18.0,17.97,17.98,512600.0,11.9313,11.9313,11.9114,11.9181,512600.0
2010-09-09 10:10:00,17.99,18.0,17.96,17.99,994600.0,11.9247,11.9313,11.9048,11.9247,994600.0
2010-09-09 10:15:00,17.99,18.01,17.95,17.98,1345900.0,11.9247,11.9379,11.8982,11.9181,1345900.0
2010-09-09 10:20:00,17.98,17.99,17.98,17.99,419100.0,11.9181,11.9247,11.9181,11.9247,419100.0
2010-09-09 10:25:00,17.98,17.99,17.96,17.98,1459900.0,11.9181,11.9247,11.9048,11.9181,1459900.0
2010-09-09 10:30:00,17.98,17.99,17.97,17.98,1184500.0,11.9181,11.9247,11.9114,11.9181,1184500.0
2010-09-09 10:35:00,17.99,18.03,17.98,18.03,1598100.0,11.9247,11.9512,11.9181,11.9512,1598100.0
2010-09-09 10:40:00,18.02,18.03,18.0,18.0,909700.0,11.9446,11.9512,11.9313,11.9313,909700.0
2010-09-09 10:45:00,18.0,18.05,18.0,18.01,1313600.0,11.9313,11.9645,11.9313,11.9379,1313600.0
2010-09-09 10:50:00,18.01,18.01,17.99,18.0,915100.0,11.9379,11.9379,11.9247,11.9313,915100.0
2010-09-09 10:55:00,18.0,18.01,17.98,17.98,859000.0,11.9313,11.9379,11.9181,11.9181,859000.0
2010-09-09 11:00:00,17.98,18.0,17.98,17.99,592800.0,11.9181,11.9313,11.9181,11.9247,592800.0
2010-09-09 11:05:00,17.99,18.02,17.98,17.98,1008300.0,11.9247,11.9446,11.9181,11.9181,1008300.0
2010-09-09 11:10:00,17.99,18.02,17.98,18.02,658300.0,11.9247,11.9446,11.9181,11.9446,658300.0
2010-09-09 11:15:00,18.01,18.02,18.0,18.0,367500.0,11.9379,11.9446,11.9313,11.9313,367500.0
2010-09-09 11:20:00,18.0,18.03,18.0,18.02,634200.0,11.9313,11.9512,11.9313,11.9446,634200.0
2010-09-09 11:25:00,18.03,18.03,18.01,18.02,1494200.0,11.9512,11.9512,11.9379,11.9446,1494200.0
2010-09-09 11:30:00,18.02,18.03,17.99,18.02,1386700.0,11.9446,11.9512,11.9247,11.9446,1386700.0
2010-09-09 11:35:00,18.01,18.07,18.01,18.05,3328300.0,11.9379,11.9777,11.9379,11.9645,3328300.0
2010-09-09 11:40:00,18.05,18.05,18.03,18.04,553500.0,11.9645,11.9645,11.9512,11.9578,553500.0
2010-09-09 11:45:00,18.03,18.04,18.02,18.03,641500.0,11.9512,11.9578,11.9446,11.9512,641500.0
2010-09-09 11:50:00,18.04,18.05,18.03,18.04,405500.0,11.9578,11.9645,11.9512,11.9578,405500.0
2010-09-09 11:55:00,18.03,18.04,18.02,18.03,514100.0,11.9512,11.9578,11.9446,11.9512,514100.0
2010-09-09 12:00:00,18.03,18.05,18.03,18.04,444900.0,11.9512,11.9645,11.9512,11.9578,444900.0
2010-09-09 12:05:00,18.05,18.05,18.04,18.04,135200.0,11.9645,11.9645,11.9578,11.9578,135200.0
2010-09-09 12:10:00,18.04,18.05,18.03,18.04,638500.0,11.9578,11.9645,11.9512,11.9578,638500.0
2010-09-09 12:15:00,18.03,18.04,18.02,18.02,698400.0,11.9512,11.9578,11.9446,11.9446,698400.0
2010-09-09 12:20:00,18.03,18.03,18.02,18.02,183800.0,11.9512,11.9512,11.9446,11.9446,183800.0
2010-09-09 12:25:00,18.02,18.03,18.02,18.02,163700.0,11.9446,11.9512,11.9446,11.9446,163700.0
2010-09-09 12:30:00,18.03,18.04,18.02,18.04,284200.0,11.9512,11.9578,11.9446,11.9578,284200.0
2010-09-09 12:35:00,18.03,18.05,18.03,18.05,297000.0,11.9512,11.9645,11.9512,11.9645,297000.0
2010-09-09 12:40:00,18.05,18.06,18.04,18.06,368300.0,11.9645,11.9711,11.9578,11.9711,368300.0
2010-09-09 12:45:00,18.06,18.06,18.03,18.05,698400.0,11.9711,11.9711,11.9512,11.9645,698400.0
2010-09-09 12:50:00,18.05,18.05,18.03,18.05,500600.0,11.9645,11.9645,11.9512,11.9645,500600.0
2010-09-09 12:55:00,18.04,18.05,18.01,18.02,994900.0,11.9578,11.9645,11.9379,11.9446,994900.0
2010-09-09 13:00:00,18.02,18.03,18.01,18.02,1078200.0,11.9446,11.9512,11.9379,11.9446,1078200.0
2010-09-09 13:05:00,18.01,18.02,18.0,18.0,696800.0,11.9379,11.9446,11.9313,11.9313,696800.0
2010-09-09 13:10:00,18.0,18.01,17.98,17.98,1112200.0,11.9313,11.9379,11.9181,11.9181,1112200.0
2010-09-09 13:15:00,17.98,18.01,17.98,18.0,590600.0,11.9181,11.9379,11.9181,11.9313,590600.0
2010-09-09 13:20:00,18.0,18.01,18.0,18.0,198100.0,11.9313,11.9379,11.9313,11.9313,198100.0
2010-09-09 13:25:00,18.0,18.01,17.98,17.98,436700.0,11.9313,11.9379,11.9181,11.9181,436700.0
2010-09-09 13:30:00,17.98,18.01,17.97,18.0,783800.0,11.9181,11.9379,11.9114,11.9313,783800.0
2010-09-09 13:35:00,18.0,18.04,18.0,18.02,408500.0,11.9313,11.9578,11.9313,11.9446,408500.0
2010-09-09 13:40:00,18.02,18.03,18.0,18.0,382500.0,11.9446,11.9512,11.9313,11.9313,382500.0
2010-09-09 13:45:00,18.0,18.02,17.98,18.02,529800.0,11.9313,11.9446,11.9181,11.9446,529800.0
2010-09-09 13:50:00,18.01,18.03,17.99,17.99,525400.0,11.9379,11.9512,11.9247,11.9247,525400.0
2010-09-09 13:55:00,18.0,18.0,17.97,17.98,534400.0,11.9313,11.9313,11.9114,11.9181,534400.0
2010-09-09 14:00:00,17.99,18.02,17.98,18.01,822900.0,11.9247,11.9446,11.9181,11.9379,822900.0
2010-09-09 14:05:00,18.0,18.01,17.99,17.99,212400.0,11.9313,11.9379,11.9247,11.9247,212400.0
2010-09-09 14:10:00,18.0,18.0,17.98,17.99,234700.0,11.9313,11.9313,11.9181,11.9247,234700.0
2010-09-09 14:15:00,17.99,18.0,17.96,17.98,626800.0,11.9247,11.9313,11.9048,11.9181,626800.0
2010-09-09 14:20:00,17.98,17.99,17.98,17.98,222800.0,11.9181,11.9247,11.9181,11.9181,222800.0
2010-09-09 14:25:00,17.99,18.01,17.97,17.98,473300.0,11.9247,11.9379,11.9114,11.9181,473300.0
2010-09-09 14:30:00,17.98,18.01,17.98,17.99,458100.0,11.9181,11.9379,11.9181,11.9247,458100.0
2010-09-09 14:35:00,18.0,18.01,17.98,17.99,533100.0,11.9313,11.9379,11.9181,11.9247,533100.0
2010-09-09 14:40:00,17.99,17.99,17.97,17.99,313900.0,11.9247,11.9247,11.9114,11.9247,313900.0
2010-09-09 14:45:00,17.99,18.01,17.98,18.0,231500.0,11.9247,11.9379,11.9181,11.9313,231500.0
2010-09-09 14:50:00,18.01,18.01,17.99,17.99,266200.0,11.9379,11.9379,11.9247,11.9247,266200.0
2010-09-09 14:55:00,17.99,18.06,17.99,18.05,908300.0,11.9247,11.9711,11.9247,11.9645,908300.0
2010-09-09 15:00:00,18.05,18.06,18.05,18.06,265900.0,11.9645,11.9711,11.9645,11.9711,265900.0
2010-09-09 15:05:00,18.06,18.06,18.04,18.05,518100.0,11.9711,11.9711,11.9578,11.9645,518100.0
2010-09-09 15:10:00,18.05,18.05,18.01,18.01,676700.0,11.9645,11.9645,11.9379,11.9379,676700.0
2010-09-09 15:15:00,18.02,18.04,18.01,18.04,302100.0,11.9446,11.9578,11.9379,11.9578,302100.0
2010-09-09 15:20:00,18.04,18.04,18.02,18.04,414000.0,11.9578,11.9578,11.9446,11.9578,414000.0
2010-09-09 15:25:00,18.04,18.04,18.01,18.03,416500.0,11.9578,11.9578,11.9379,11.9512,416500.0
2010-09-09 15:30:00,18.03,18.04,18.02,18.02,468900.0,11.9512,11.9578,11.9446,11.9446,468900.0
2010-09-09 15:35:00,18.02,18.06,18.02,18.05,1067800.0,11.9446,11.9711,11.9446,11.9645,1067800.0
2010-09-09 15:40:00,18.06,18.08,18.04,18.04,1109900.0,11.9711,11.9843,11.9578,11.9578,1109900.0
2010-09-09 15:45:00,18.05,18.05,18.03,18.04,872900.0,11.9645,11.9645,11.9512,11.9578,872900.0
2010-09-09 15:50:00,18.04,18.05,18.0,18.01,1449300.0,11.9578,11.9645,11.9313,11.9379,1449300.0
2010-09-09 15:55:00,18.02,18.02,18.0,18.01,2040000.0,11.9446,11.9446,11.9313,11.9379,2040000.0
2010-09-10 09:30:00,17.95,18.0,17.92,17.94,2376900.0,11.8982,11.9313,11.8783,11.8915,2376900.0
2010-09-10 09:35:00,17.93,17.95,17.91,17.92,2662200.0,11.8849,11.8982,11.8717,11.8783,2662200.0
2010-09-10 09:40:00,17.92,17.99,17.92,17.99,1274000.0,11.8783,11.9247,11.8783,11.9247,1274000.0
2010-09-10 09:45:00,17.98,18.04,17.95,18.04,2710000.0,11.9181,11.9578,11.8982,11.9578,2710000.0
2010-09-10 09:50:00,18.03,18.1,18.0,18.0,1897900.0,11.9512,11.9976,11.9313,11.9313,1897900.0
2010-09-10 09:55:00,18.0,18.05,17.99,18.0,687200.0,11.9313,11.9645,11.9247,11.9313,687200.0
2010-09-10 10:00:00,18.0,18.01,17.97,18.0,871100.0,11.9313,11.9379,11.9114,11.9313,871100.0
2010-09-10 10:05:00,18.0,18.0,17.95,17.96,1181100.0,11.9313,11.9313,11.8982,11.9048,1181100.0
2010-09-10 10:10:00,17.97,18.02,17.96,18.02,908900.0,11.9114,11.9446,11.9048,11.9446,908900.0
2010-09-10 10:15:00,18.01,18.02,17.97,18.0,515900.0,11.9379,11.9446,11.9114,11.9313,515900.0
2010-09-10 10:20:00,18.0,18.05,17.99,18.03,731400.0,11.9313,11.9645,11.9247,11.9512,731400.0
2010-09-10 10:25:00,18.02,18.03,18.0,18.01,431900.0,11.9446,11.9512,11.9313,11.9379,431900.0
2010-09-10 10:30:00,18.0,18.05,18.0,18.03,411600.0,11.9313,11.9645,11.9313,11.9512,411600.0
2010-09-10 10:35:00,18.03,18.03,18.0,18.02,439300.0,11.9512,11.9512,11.9313,11.9446,439300.0
2010-09-10 10:40:00,18.01,18.02,17.98,17.99,481000.0,11.9379,11.9446,11.9181,11.9247,481000.0
2010-09-10 10:45:00,17.99,18.0,17.97,17.97,300900.0,11.9247,11.9313,11.9114,11.9114,300900.0
2010-09-10 10:50:00,17.97,17.99,17.96,17.98,420900.0,11.9114,11.9247,11.9048,11.9181,420900.0
2010-09-10 10:55:00,17.99,17.99,17.98,17.99,182800.0,11.9247,11.9247,11.9181,11.9247,182800.0
2010-09-10 11:00:00,17.99,18.01,17.98,18.0,3085100.0,11.9247,11.9379,11.9181,11.9313,3085100.0
2010-09-10 11:05:00,18.0,18.0,17.96,17.97,1580900.0,11.9313,11.9313,11.9048,11.9114,1580900.0
2010-09-10 11:10:00,17.97,18.0,17.96,17.99,3581800.0,11.9114,11.9313,11.9048,11.9247,3581800.0
2010-09-10 11:15:00,17.99,18.0,17.98,17.98,1471300.0,11.9247,11.9313,11.9181,11.9181,1471300.0
2010-09-10 11:20:00,17.98,17.99,17.97,17.98,477300.0,11.9181,11.9247,11.9114,11.9181,477300.0
2010-09-10 11:25:00,17.97,17.98,17.96,17.96,339000.0,11.9114,11.9181,11.9048,11.9048,339000.0
2010-09-10 11:30:00,17.97,17.97,17.96,17.97,320500.0,11.9114,11.9114,11.9048,11.9114,320500.0
2010-09-10 11:35:00,17.97,17.97,17.95,17.96,275600.0,11.9114,11.9114,11.8982,11.9048,275600.0
2010-09-10 11:40:00,17.97,17.97,17.95,17.95,666700.0,11.9114,11.9114,11.8982,11.8982,666700.0
2010-09-10 11:45:00,17.95,17.96,17.95,17.95,925300.0,11.8982,11.9048,11.8982,11.8982,925300.0
2010-09-10 11:50:00,17.95,17.95,17.92,17.93,1142400.0,11.8982,11.8982,11.8783,11.8849,1142400.0
2010-09-10 11:55:00,17.93,17.93,17.92,17.92,697300.0,11.8849,11.8849,11.8783,11.8783,697300.0
2010-09-10 12:00:00,17.92,17.93,17.88,17.89,1289500.0,11.8783,11.8849,11.8518,11.8584,1289500.0
2010-09-10 12:05:00,17.89,17.9,17.87,17.89,808400.0,11.8584,11.865,11.8451,11.8584,808400.0
2010-09-10 12:10:00,17.89,17.92,17.89,17.89,826300.0,11.8584,11.8783,11.8584,11.8584,826300.0
2010-09-10 12:15:00,17.9,17.9,17.88,17.88,653300.0,11.865,11.865,11.8518,11.8518,653300.0
2010-09-10 12:20:00,17.88,17.9,17.88,17.89,453800.0,11.8518,11.865,11.8518,11.8584,453800.0
2010-09-10 12:25:00,17.89,17.9,17.85,17.85,538800.0,11.8584,11.865,11.8319,11.8319,538800.0
2010-09-10 12:30:00,17.86,17.87,17.84,17.84,1221300.0,11.8385,11.8451,11.8253,11.8253,1221300.0
2010-09-10 12:35:00,17.84,17.87,17.84,17.87,408200.0,11.8253,11.8451,11.8253,11.8451,408200.0
2010-09-10 12:40:00,17.87,17.88,17.86,17.88,234800.0,11.8451,11.8518,11.8385,11.8518,234800.0
2010-09-10 12:45:00,17.87,17.89,17.87,17.87,649100.0,11.8451,11.8584,11.8451,11.8451,649100.0
2010-09-10 12:50:00,17.87,17.9,17.86,17.89,607600.0,11.8451,11.865,11.8385,11.8584,607600.0
2010-09-10 12:55:00,17.9,17.9,17.85,17.85,405900.0,11.865,11.865,11.8319,11.8319,405900.0
2010-09-10 13:00:00,17.85,17.87,17.84,17.85,1790100.0,11.8319,11.8451,11.8253,11.8319,1790100.0
2010-09-10 13:05:00,17.84,17.86,17.84,17.85,452400.0,11.8253,11.8385,11.8253,11.8319,452400.0
2010-09-10 13:10:00,17.86,17.86,17.85,17.85,244300.0,11.8385,11.8385,11.8319,11.8319,244300.0
2010-09-10 13:15:00,17.86,17.88,17.85,17.88,269200.0,11.8385,11.8518,11.8319,11.8518,269200.0
2010-09-10 13:20:00,17.88,17.89,17.86,17.88,490500.0,11.8518,11.8584,11.8385,11.8518,490500.0
2010-09-10 13:25:00,17.89,17.89,17.87,17.87,212400.0,11.8584,11.8584,11.8451,11.8451,212400.0
2010-09-10 13:30:00,17.87,17.88,17.86,17.88,454200.0,11.8451,11.8518,11.8385,11.8518,454200.0
2010-09-10 13:35:00,17.88,17.89,17.87,17.88,284000.0,11.8518,11.8584,11.8451,11.8518,284000.0
2010-09-10 13:40:00,17.89,17.89,17.85,17.86,378100.0,11.8584,11.8584,11.8319,11.8385,378100.0
2010-09-10 13:45:00,17.86,17.88,17.85,17.88,363000.0,11.8385,11.8518,11.8319,11.8518,363000.0
2010-09-10 13:50:00,17.88,17.88,17.86,17.86,409300.0,11.8518,11.8518,11.8385,11.8385,409300.0
2010-09-10 13:55:00,17.87,17.87,17.86,17.87,186700.0,11.8451,11.8451,11.8385,11.8451,186700.0
2010-09-10 14:00:00,17.87,17.89,17.86,17.89,518200.0,11.8451,11.8584,11.8385,11.8584,518200.0
2010-09-10 14:05:00,17.89,17.93,17.88,17.92,598700.0,11.8584,11.8849,11.8518,11.8783,598700.0
2010-09-10 14:10:00,17.93,17.95,17.92,17.94,754100.0,11.8849,11.8982,11.8783,11.8915,754100.0
2010-09-10 14:15:00,17.93,17.94,17.92,17.92,460000.0,11.8849,11.8915,11.8783,11.8783,460000.0
2010-09-10 14:20:00,17.92,17.93,17.92,17.93,190600.0,11.8783,11.8849,11.8783,11.8849,190600.0
2010-09-10 14:25:00,17.93,17.97,17.92,17.96,816100.0,11.8849,11.9114,11.8783,11.9048,816100.0
2010-09-10 14:30:00,17.95,17.97,17.95,17.95,533500.0,11.8982,11.9114,11.8982,11.8982,533500.0
2010-09-10 14:35:00,17.95,17.98,17.95,17.97,373500.0,11.8982,11.9181,11.8982,11.9114,373500.0
2010-09-10 14:40:00,17.96,17.97,17.93,17.97,583800.0,11.9048,11.9114,11.8849,11.9114,583800.0
2010-09-10 14:45:00,17.97,17.97,17.93,17.93,567400.0,11.9114,11.9114,11.8849,11.8849,567400.0
2010-09-10 14:50:00,17.93,17.94,17.91,17.92,568700.0,11.8849,11.8915,11.8717,11.8783,568700.0
2010-09-10 14:55:00,17.92,17.93,17.91,17.93,359000.0,11.8783,11.8849,11.8717,11.8849,359000.0
2010-09-10 15:00:00,17.92,17.93,17.9,17.91,511000.0,11.8783,11.8849,11.865,11.8717,511000.0
2010-09-10 15:05:00,17.9,17.92,17.88,17.89,715100.0,11.865,11.8783,11.8518,11.8584,715100.0
2010-09-10 15:10:00,17.89,17.91,17.88,17.9,521600.0,11.8584,11.8717,11.8518,11.865,521600.0
2010-09-10 15:15:00,17.91,17.94,17.9,17.92,644700.0,11.8717,11.8915,11.865,11.8783,644700.0
2010-09-10 15:20:00,17.93,17.93,17.9,17.9,569300.0,11.8849,11.8849,11.865,11.865,569300.0
2010-09-10 15:25:00,17.9,17.96,17.9,17.95,1486100.0,11.865,11.9048,11.865,11.8982,1486100.0
2010-09-10 15:30:00,17.96,17.97,17.94,17.96,874300.0,11.9048,11.9114,11.8915,11.9048,874300.0
2010-09-10 15:35:00,17.95,17.96,17.94,17.95,411700.0,11.8982,11.9048,11.8915,11.8982,411700.0
2010-09-10 15:40:00,17.94,17.95,17.92,17.93,1000900.0,11.8915,11.8982,11.8783,11.8849,1000900.0
2010-09-10 15:45:00,17.94,18.0,17.93,18.0,1469100.0,11.8915,11.9313,11.8849,11.9313,1469100.0
2010-09-10 15:50:00,17.99,18.0,17.97,17.97,2094100.0,11.9247,11.9313,11.9114,11.9114,2094100.0
2010-09-10 15:55:00,17.97,17.98,17.95,17.97,2593000.0,11.9114,11.9181,11.8982,11.9114,2593000.0
2010-09-13 09:30:00,18.22,18.29,18.2,18.26,1949500.0,12.0771,12.1235,12.0639,12.1037,1949500.0
2010-09-13 09:35:00,18.25,18.3,18.24,18.29,962000.0,12.097,12.1302,12.0904,12.1235,962000.0
2010-09-13 09:40:00,18.28,18.31,18.26,18.28,1556700.0,12.1169,12.1368,12.1037,12.1169,1556700.0
2010-09-13 09:45:00,18.28,18.28,18.24,18.24,601500.0,12.1169,12.1169,12.0904,12.0904,601500.0
2010-09-13 09:50:00,18.24,18.29,18.24,18.29,1220000.0,12.0904,12.1235,12.0904,12.1235,1220000.0
2010-09-13 09:55:00,18.28,18.3,18.27,18.29,1129200.0,12.1169,12.1302,12.1103,12.1235,1129200.0
2010-09-13 10:00:00,18.28,18.33,18.28,18.32,1079700.0,12.1169,12.1501,12.1169,12.1434,1079700.0
2010-09-13 10:05:00,18.32,18.35,18.32,18.34,1157700.0,12.1434,12.1633,12.1434,12.1567,1157700.0
2010-09-13 10:10:00,18.34,18.37,18.33,18.37,822200.0,12.1567,12.1766,12.1501,12.1766,822200.0
2010-09-13 10:15:00,18.37,18.37,18.32,18.34,699700.0,12.1766,12.1766,12.1434,12.1567,699700.0
2010-09-13 10:20:00,18.33,18.35,18.33,18.35,652100.0,12.1501,12.1633,12.1501,12.1633,652100.0
2010-09-13 10:25:00,18.34,18.35,18.32,18.33,935100.0,12.1567,12.1633,12.1434,12.1501,935100.0
2010-09-13 10:30:00,18.33,18.36,18.32,18.34,1231500.0,12.1501,12.1699,12.1434,12.1567,1231500.0
2010-09-13 10:35:00,18.34,18.36,18.33,18.36,664900.0,12.1567,12.1699,12.1501,12.1699,664900.0
2010-09-13 10:40:00,18.35,18.38,18.34,18.38,867300.0,12.1633,12.1832,12.1567,12.1832,867300.0
2010-09-13 10:45:00,18.38,18.39,18.37,18.39,974800.0,12.1832,12.1898,12.1766,12.1898,974800.0
2010-09-13 10:50:00,18.39,18.39,18.36,18.37,856600.0,12.1898,12.1898,12.1699,12.1766,856600.0
2010-09-13 10:55:00,18.36,18.37,18.35,18.37,572100.0,12.1699,12.1766,12.1633,12.1766,572100.0
2010-09-13 11:00:00,18.36,18.4,18.35,18.38,992100.0,12.1699,12.1965,12.1633,12.1832,992100.0
2010-09-13 11:05:00,18.38,18.41,18.38,18.4,1034400.0,12.1832,12.2031,12.1832,12.1965,1034400.0
2010-09-13 11:10:00,18.4,18.4,18.39,18.4,485400.0,12.1965,12.1965,12.1898,12.1965,485400.0
2010-09-13 11:15:00,18.4,18.42,18.39,18.41,597800.0,12.1965,12.2097,12.1898,12.2031,597800.0
2010-09-13 11:20:00,18.42,18.42,18.41,18.42,243400.0,12.2097,12.2097,12.2031,12.2097,243400.0
2010-09-13 11:25:00,18.42,18.44,18.4,18.43,1231300.0,12.2097,12.223,12.1965,12.2163,1231300.0
2010-09-13 11:30:00,18.44,18.45,18.42,18.43,1028700.0,12.223,12.2296,12.2097,12.2163,1028700.0
2010-09-13 11:35:00,18.44,18.44,18.42,18.44,353700.0,12.223,12.223,12.2097,12.223,353700.0
2010-09-13 11:40:00,18.44,18.44,18.41,18.43,761900.0,12.223,12.223,12.2031,12.2163,761900.0
2010-09-13 11:45:00,18.43,18.43,18.4,18.4,634500.0,12.2163,12.2163,12.1965,12.1965,634500.0
2010-09-13 11:50:00,18.41,18.41,18.39,18.39,533200.0,12.2031,12.2031,12.1898,12.1898,533200.0
2010-09-13 11:55:00,18.4,18.42,18.39,18.42,541000.0,12.1965,12.2097,12.1898,12.2097,541000.0
2010-09-13 12:00:00,18.41,18.43,18.41,18.43,565600.0,12.2031,12.2163,12.2031,12.2163,565600.0
2010-09-13 12:05:00,18.43,18.43,18.39,18.4,630000.0,12.2163,12.2163,12.1898,12.1965,630000.0
2010-09-13 12:10:00,18.4,18.4,18.39,18.39,244800.0,12.1965,12.1965,12.1898,12.1898,244800.0
2010-09-13 12:15:00,18.39,18.4,18.36,18.36,685900.0,12.1898,12.1965,12.1699,12.1699,685900.0
2010-09-13 12:20:00,18.36,18.37,18.33,18.34,559800.0,12.1699,12.1766,12.1501,12.1567,559800.0
2010-09-13 12:25:00,18.33,18.34,18.33,18.34,241400.0,12.1501,12.1567,12.1501,12.1567,241400.0
2010-09-13 12:30:00,18.33,18.34,18.31,18.33,502300.0,12.1501,12.1567,12.1368,12.1501,502300.0
2010-09-13 12:35:00,18.33,18.35,18.32,18.33,538600.0,12.1501,12.1633,12.1434,12.1501,538600.0
2010-09-13 12:40:00,18.34,18.37,18.33,18.36,706800.0,12.1567,12.1766,12.1501,12.1699,706800.0
2010-09-13 12:45:00,18.37,18.38,18.36,18.37,355300.0,12.1766,12.1832,12.1699,12.1766,355300.0
2010-09-13 12:50:00,18.38,18.4,18.37,18.39,692000.0,12.1832,12.1965,12.1766,12.1898,692000.0
2010-09-13 12:55:00,18.39,18.4,18.38,18.38,372900.0,12.1898,12.1965,12.1832,12.1832,372900.0
2010-09-13 13:00:00,18.38,18.43,18.38,18.42,1037700.0,12.1832,12.2163,12.1832,12.2097,1037700.0
2010-09-13 13:05:00,18.42,18.44,18.4,18.43,1099200.0,12.2097,12.223,12.1965,12.2163,1099200.0
2010-09-13 13:10:00,18.44,18.44,18.41,18.42,807000.0,12.223,12.223,12.2031,12.2097,807000.0
2010-09-13 13:15:00,18.42,18.44,18.42,18.42,444600.0,12.2097,12.223,12.2097,12.2097,444600.0
2010-09-13 13:20:00,18.42,18.45,18.42,18.45,882700.0,12.2097,12.2296,12.2097,12.2296,882700.0
2010-09-13 13:25:00,18.45,18.46,18.44,18.45,525900.0,12.2296,12.2362,12.223,12.2296,525900.0
2010-09-13 13:30:00,18.45,18.46,18.44,18.44,982200.0,12.2296,12.2362,12.223,12.223,982200.0
2010-09-13 13:35:00,18.45,18.46,18.44,18.46,379600.0,12.2296,12.2362,12.223,12.2362,379600.0
2010-09-13 13:40:00,18.45,18.46,18.44,18.45,438300.0,12.2296,12.2362,12.223,12.2296,438300.0
2010-09-13 13:45:00,18.44,18.48,18.44,18.47,822400.0,12.223,12.2495,12.223,12.2429,822400.0
2010-09-13 13:50:00,18.47,18.48,18.46,18.48,436500.0,12.2429,12.2495,12.2362,12.2495,436500.0
2010-09-13 13:55:00,18.48,18.48,18.46,18.46,879800.0,12.2495,12.2495,12.2362,12.2362,879800.0
2010-09-13 14:00:00,18.46,18.47,18.43,18.43,541000.0,12.2362,12.2429,12.2163,12.2163,541000.0
2010-09-13 14:05:00,18.43,18.44,18.4,18.4,659300.0,12.2163,12.223,12.1965,12.1965,659300.0
2010-09-13 14:10:00,18.41,18.42,18.39,18.42,691300.0,12.2031,12.2097,12.1898,12.2097,691300.0
2010-09-13 14:15:00,18.42,18.46,18.41,18.46,1081600.0,12.2097,12.2362,12.2031,12.2362,1081600.0
2010-09-13 14:20:00,18.46,18.47,18.45,18.46,411800.0,12.2362,12.2429,12.2296,12.2362,411800.0
2010-09-13 14:25:00,18.46,18.47,18.44,18.44,1168700.0,12.2362,12.2429,12.223,12.223,1168700.0
2010-09-13 14:30:00,18.44,18.46,18.44,18.46,391300.0,12.223,12.2362,12.223,12.2362,391300.0
2010-09-13 14:35:00,18.46,18.47,18.45,18.46,531000.0,12.2362,12.2429,12.2296,12.2362,531000.0
2010-09-13 14:40:00,18.47,18.47,18.46,18.47,447500.0,12.2429,12.2429,12.2362,12.2429,447500.0
2010-09-13 14:45:00,18.47,18.48,18.46,18.48,673100.0,12.2429,12.2495,12.2362,12.2495,673100.0
2010-09-13 14:50:00,18.48,18.48,18.45,18.45,592300.0,12.2495,12.2495,12.2296,12.2296,592300.0
2010-09-13 14:55:00,18.46,18.46,18.45,18.45,244300.0,12.2362,12.2362,12.2296,12.2296,244300.0
2010-09-13 15:00:00,18.46,18.47,18.45,18.45,887000.0,12.2362,12.2429,12.2296,12.2296,887000.0
2010-09-13 15:05:00,18.46,18.46,18.45,18.45,413500.0,12.2362,12.2362,12.2296,12.2296,413500.0
2010-09-13 15:10:00,18.45,18.46,18.44,18.46,1146500.0,12.2296,12.2362,12.223,12.2362,1146500.0
2010-09-13 15:15:00,18.46,18.48,18.45,18.46,871300.0,12.2362,12.2495,12.2296,12.2362,871300.0
2010-09-13 15:20:00,18.46,18.48,18.46,18.48,662100.0,12.2362,12.2495,12.2362,12.2495,662100.0
2010-09-13 15:25:00,18.48,18.48,18.47,18.48,343500.0,12.2495,12.2495,12.2429,12.2495,343500.0
2010-09-13 15:30:00,18.48,18.48,18.47,18.47,535900.0,12.2495,12.2495,12.2429,12.2429,535900.0
2010-09-13 15:35:00,18.48,18.51,18.47,18.51,1673300.0,12.2495,12.2694,12.2429,12.2694,1673300.0
2010-09-13 15:40:00,18.51,18.55,18.5,18.55,1927700.0,12.2694,12.2959,12.2627,12.2959,1927700.0
2010-09-13 15:45:00,18.55,18.56,18.53,18.55,2388300.0,12.2959,12.3025,12.2826,12.2959,2388300.0
2010-09-13 15:50:00,18.55,18.56,18.53,18.55,2820800.0,12.2959,12.3025,12.2826,12.2959,2820800.0
2010-09-13 15:55:00,18.56,18.56,18.53,18.54,5416500.0,12.3025,12.3025,12.2826,12.2893,5416500.0
2010-09-14 09:30:00,18.52,18.55,18.46,18.46,1457800.0,12.276,12.2959,12.2362,12.2362,1457800.0
2010-09-14 09:35:00,18.47,18.48,18.36,18.44,1396200.0,12.2429,12.2495,12.1699,12.223,1396200.0
2010-09-14 09:40:00,18.43,18.44,18.34,18.34,574900.0,12.2163,12.223,12.1567,12.1567,574900.0
2010-09-14 09:45:00,18.34,18.41,18.34,18.4,1142400.0,12.1567,12.2031,12.1567,12.1965,1142400.0
2010-09-14 09:50:00,18.41,18.45,18.4,18.44,968200.0,12.2031,12.2296,12.1965,12.223,968200.0
2010-09-14 09:55:00,18.43,18.49,18.42,18.49,901200.0,12.2163,12.2561,12.2097,12.2561,901200.0
2010-09-14 10:00:00,18.48,18.51,18.44,18.5,1161900.0,12.2495,12.2694,12.223,12.2627,1161900.0
2010-09-14 10:05:00,18.5,18.54,18.49,18.5,1207000.0,12.2627,12.2893,12.2561,12.2627,1207000.0
2010-09-14 10:10:00,18.5,18.51,18.48,18.48,709300.0,12.2627,12.2694,12.2495,12.2495,709300.0
2010-09-14 10:15:00,18.49,18.5,18.46,18.5,551200.0,12.2561,12.2627,12.2362,12.2627,551200.0
2010-09-14 10:20:00,18.5,18.57,18.49,18.55,1060100.0,12.2627,12.3091,12.2561,12.2959,1060100.0
2010-09-14 10:25:00,18.56,18.59,18.53,18.58,1028200.0,12.3025,12.3224,12.2826,12.3158,1028200.0
2010-09-14 10:30:00,18.58,18.62,18.55,18.61,1117600.0,12.3158,12.3423,12.2959,12.3357,1117600.0
2010-09-14 10:35:00,18.6,18.65,18.59,18.64,1386000.0,12.329,12.3622,12.3224,12.3555,1386000.0
2010-09-14 10:40:00,18.64,18.66,18.63,18.65,1135600.0,12.3555,12.3688,12.3489,12.3622,1135600.0
2010-09-14 10:45:00,18.66,18.68,18.66,18.66,763600.0,12.3688,12.3821,12.3688,12.3688,763600.0
2010-09-14 10:50:00,18.67,18.67,18.64,18.67,934500.0,12.3754,12.3754,12.3555,12.3754,934500.0
2010-09-14 10:55:00,18.67,18.68,18.64,18.66,968900.0,12.3754,12.3821,12.3555,12.3688,968900.0
2010-09-14 11:00:00,18.67,18.68,18.65,18.67,488800.0,12.3754,12.3821,12.3622,12.3754,488800.0
2010-09-14 11:05:00,18.67,18.68,18.66,18.68,627400.0,12.3754,12.3821,12.3688,12.3821,627400.0
2010-09-14 11:10:00,18.69,18.7,18.66,18.69,920700.0,12.3887,12.3953,12.3688,12.3887,920700.0
2010-09-14 11:15:00,18.69,18.7,18.66,18.67,501300.0,12.3887,12.3953,12.3688,12.3754,501300.0
2010-09-14 11:20:00,18.66,18.67,18.65,18.67,481300.0,12.3688,12.3754,12.3622,12.3754,481300.0
2010-09-14 11:25:00,18.67,18.67,18.64,18.65,574200.0,12.3754,12.3754,12.3555,12.3622,574200.0
2010-09-14 11:30:00,18.65,18.69,18.64,18.68,955500.0,12.3622,12.3887,12.3555,12.3821,955500.0
2010-09-14 11:35:00,18.67,18.68,18.67,18.67,412700.0,12.3754,12.3821,12.3754,12.3754,412700.0
2010-09-14 11:40:00,18.68,18.75,18.67,18.74,1082600.0,12.3821,12.4285,12.3754,12.4218,1082600.0
2010-09-14 11:45:00,18.74,18.75,18.71,18.74,1073200.0,12.4218,12.4285,12.4019,12.4218,1073200.0
2010-09-14 11:50:00,18.74,18.75,18.7,18.71,512400.0,12.4218,12.4285,12.3953,12.4019,512400.0
2010-09-14 11:55:00,18.71,18.75,18.69,18.75,1014300.0,12.4019,12.4285,12.3887,12.4285,1014300.0
2010-09-14 12:00:00,18.75,18.75,18.73,18.75,452100.0,12.4285,12.4285,12.4152,12.4285,452100.0
2010-09-14 12:05:00,18.74,18.78,18.74,18.76,896500.0,12.4218,12.4483,12.4218,12.4351,896500.0
2010-09-14 12:10:00,18.76,18.77,18.75,18.76,360000.0,12.4351,12.4417,12.4285,12.4351,360000.0
2010-09-14 12:15:00,18.76,18.77,18.74,18.75,623800.0,12.4351,12.4417,12.4218,12.4285,623800.0
2010-09-14 12:20:00,18.76,18.76,18.73,18.76,483800.0,12.4351,12.4351,12.4152,12.4351,483800.0
2010-09-14 12:25:00,18.76,18.8,18.75,18.78,731300.0,12.4351,12.4616,12.4285,12.4483,731300.0
2010-09-14 12:30:00,18.79,18.79,18.74,18.76,419500.0,12.455,12.455,12.4218,12.4351,419500.0
2010-09-14 12:35:00,18.76,18.76,18.73,18.75,395200.0,12.4351,12.4351,12.4152,12.4285,395200.0
2010-09-14 12:40:00,18.75,18.76,18.72,18.75,410600.0,12.4285,12.4351,12.4086,12.4285,410600.0
2010-09-14 12:45:00,18.74,18.75,18.7,18.71,425400.0,12.4218,12.4285,12.3953,12.4019,425400.0
2010-09-14 12:50:00,18.71,18.74,18.68,18.72,680100.0,12.4019,12.4218,12.3821,12.4086,680100.0
2010-09-14 12:55:00,18.72,18.75,18.7,18.74,492500.0,12.4086,12.4285,12.3953,12.4218,492500.0
2010-09-14 13:00:00,18.74,18.75,18.7,18.74,1506500.0,12.4218,12.4285,12.3953,12.4218,1506500.0
2010-09-14 13:05:00,18.73,18.74,18.7,18.71,250100.0,12.4152,12.4218,12.3953,12.4019,250100.0
2010-09-14 13:10:00,18.71,18.74,18.7,18.73,411800.0,12.4019,12.4218,12.3953,12.4152,411800.0
2010-09-14 13:15:00,18.73,18.73,18.69,18.7,455800.0,12.4152,12.4152,12.3887,12.3953,455800.0
2010-09-14 13:20:00,18.69,18.7,18.67,18.68,259700.0,12.3887,12.3953,12.3754,12.3821,259700.0
2010-09-14 13:25:00,18.68,18.7,18.64,18.67,1316600.0,12.3821,12.3953,12.3555,12.3754,1316600.0
2010-09-14 13:30:00,18.67,18.68,18.65,18.66,267200.0,12.3754,12.3821,12.3622,12.3688,267200.0
2010-09-14 13:35:00,18.65,18.67,18.64,18.64,434500.0,12.3622,12.3754,12.3555,12.3555,434500.0
2010-09-14 13:40:00,18.64,18.65,18.63,18.63,473500.0,12.3555,12.3622,12.3489,12.3489,473500.0
2010-09-14 13:45:00,18.63,18.64,18.61,18.64,974500.0,12.3489,12.3555,12.3357,12.3555,974500.0
2010-09-14 13:50:00,18.63,18.67,18.63,18.65,662300.0,12.3489,12.3754,12.3489,12.3622,662300.0
2010-09-14 13:55:00,18.64,18.67,18.62,18.64,722000.0,12.3555,12.3754,12.3423,12.3555,722000.0
2010-09-14 14:00:00,18.65,18.66,18.63,18.64,343700.0,12.3622,12.3688,12.3489,12.3555,343700.0
2010-09-14 14:05:00,18.64,18.64,18.61,18.63,359300.0,12.3555,12.3555,12.3357,12.3489,359300.0
2010-09-14 14:10:00,18.62,18.66,18.61,18.66,550000.0,12.3423,12.3688,12.3357,12.3688,550000.0
2010-09-14 14:15:00,18.65,18.66,18.64,18.66,234800.0,12.3622,12.3688,12.3555,12.3688,234800.0
2010-09-14 14:20:00,18.66,18.67,18.65,18.67,553100.0,12.3688,12.3754,12.3622,12.3754,553100.0
2010-09-14 14:25:00,18.66,18.67,18.63,18.64,482100.0,12.3688,12.3754,12.3489,12.3555,482100.0
2010-09-14 14:30:00,18.64,18.64,18.61,18.63,329000.0,12.3555,12.3555,12.3357,12.3489,329000.0
2010-09-14 14:35:00,18.64,18.68,18.63,18.67,624000.0,12.3555,12.3821,12.3489,12.3754,624000.0
2010-09-14 14:40:00,18.66,18.71,18.66,18.7,404900.0,12.3688,12.4019,12.3688,12.3953,404900.0
2010-09-14 14:45:00,18.71,18.71,18.69,18.69,347300.0,12.4019,12.4019,12.3887,12.3887,347300.0
2010-09-14 14:50:00,18.7,18.74,18.69,18.73,468100.0,12.3953,12.4218,12.3887,12.4152,468100.0
2010-09-14 14:55:00,18.72,18.75,18.72,18.74,633200.0,12.4086,12.4285,12.4086,12.4218,633200.0
2010-09-14 15:00:00,18.73,18.75,18.73,18.73,433200.0,12.4152,12.4285,12.4152,12.4152,433200.0
2010-09-14 15:05:00,18.74,18.74,18.72,18.73,537300.0,12.4218,12.4218,12.4086,12.4152,537300.0
2010-09-14 15:10:00,18.74,18.75,18.73,18.74,410400.0,12.4218,12.4285,12.4152,12.4218,410400.0
2010-09-14 15:15:00,18.73,18.74,18.71,18.72,445300.0,12.4152,12.4218,12.4019,12.4086,445300.0
2010-09-14 15:20:00,18.71,18.77,18.71,18.77,1072200.0,12.4019,12.4417,12.4019,12.4417,1072200.0
2010-09-14 15:25:00,18.77,18.78,18.75,18.76,816200.0,12.4417,12.4483,12.4285,12.4351,816200.0
2010-09-14 15:30:00,18.76,18.78,18.75,18.77,1121100.0,12.4351,12.4483,12.4285,12.4417,1121100.0
2010-09-14 15:35:00,18.76,18.78,18.75,18.77,947600.0,12.4351,12.4483,12.4285,12.4417,947600.0
2010-09-14 15:40:00,18.77,18.77,18.73,18.74,1508000.0,12.4417,12.4417,12.4152,12.4218,1508000.0
2010-09-14 15:45:00,18.74,18.76,18.73,18.76,1526900.0,12.4218,12.4351,12.4152,12.4351,1526900.0
2010-09-14 15:50:00,18.75,18.76,18.73,18.74,1926100.0,12.4285,12.4351,12.4152,12.4218,1926100.0
2010-09-14 15:55:00,18.75,18.77,18.73,18.74,3366700.0,12.4285,12.4417,12.4152,12.4218,3366700.0
2010-09-15 09:30:00,18.72,18.76,18.58,18.63,1987100.0,12.4086,12.4351,12.3158,12.3489,1987100.0
2010-09-15 09:35:00,18.63,18.67,18.59,18.59,1120300.0,12.3489,12.3754,12.3224,12.3224,1120300.0
2010-09-15 09:40:00,18.59,18.62,18.54,18.61,1200600.0,12.3224,12.3423,12.2893,12.3357,1200600.0
2010-09-15 09:45:00,18.61,18.65,18.55,18.65,683400.0,12.3357,12.3622,12.2959,12.3622,683400.0
2010-09-15 09:50:00,18.65,18.67,18.62,18.62,614900.0,12.3622,12.3754,12.3423,12.3423,614900.0
2010-09-15 09:55:00,18.62,18.65,18.6,18.62,585100.0,12.3423,12.3622,12.329,12.3423,585100.0
2010-09-15 10:00:00,18.62,18.65,18.6,18.64,1023000.0,12.3423,12.3622,12.329,12.3555,1023000.0
2010-09-15 10:05:00,18.63,18.67,18.62,18.65,751300.0,12.3489,12.3754,12.3423,12.3622,751300.0
2010-09-15 10:10:00,18.66,18.68,18.65,18.67,583100.0,12.3688,12.3821,12.3622,12.3754,583100.0
2010-09-15 10:15:00,18.67,18.72,18.67,18.68,957800.0,12.3754,12.4086,12.3754,12.3821,957800.0
2010-09-15 10:20:00,18.69,18.71,18.66,18.67,1805400.0,12.3887,12.4019,12.3688,12.3754,1805400.0
2010-09-15 10:25:00,18.67,18.68,18.62,18.62,1080700.0,12.3754,12.3821,12.3423,12.3423,1080700.0
2010-09-15 10:30:00,18.63,18.65,18.62,18.64,728500.0,12.3489,12.3622,12.3423,12.3555,728500.0
2010-09-15 10:35:00,18.63,18.64,18.6,18.63,817500.0,12.3489,12.3555,12.329,12.3489,817500.0
2010-09-15 10:40:00,18.63,18.68,18.62,18.67,654600.0,12.3489,12.3821,12.3423,12.3754,654600.0
2010-09-15 10:45:00,18.67,18.68,18.64,18.67,764000.0,12.3754,12.3821,12.3555,12.3754,764000.0
2010-09-15 10:50:00,18.67,18.67,18.61,18.64,502900.0,12.3754,12.3754,12.3357,12.3555,502900.0
2010-09-15 10:55:00,18.64,18.66,18.62,18.65,547700.0,12.3555,12.3688,12.3423,12.3622,547700.0
2010-09-15 11:00:00,18.65,18.66,18.63,18.63,446500.0,12.3622,12.3688,12.3489,12.3489,446500.0
2010-09-15 11:05:00,18.63,18.64,18.61,18.61,370900.0,12.3489,12.3555,12.3357,12.3357,370900.0
2010-09-15 11:10:00,18.62,18.64,18.61,18.64,677300.0,12.3423,12.3555,12.3357,12.3555,677300.0
2010-09-15 11:15:00,18.63,18.65,18.61,18.64,817300.0,12.3489,12.3622,12.3357,12.3555,817300.0
2010-09-15 11:20:00,18.64,18.66,18.62,18.64,800900.0,12.3555,12.3688,12.3423,12.3555,800900.0
2010-09-15 11:25:00,18.65,18.65,18.61,18.64,778000.0,12.3622,12.3622,12.3357,12.3555,778000.0
2010-09-15 11:30:00,18.64,18.67,18.63,18.66,818100.0,12.3555,12.3754,12.3489,12.3688,818100.0
2010-09-15 11:35:00,18.66,18.7,18.66,18.68,545300.0,12.3688,12.3953,12.3688,12.3821,545300.0
2010-09-15 11:40:00,18.68,18.69,18.65,18.67,708600.0,12.3821,12.3887,12.3622,12.3754,708600.0
2010-09-15 11:45:00,18.68,18.68,18.67,18.67,114300.0,12.3821,12.3821,12.3754,12.3754,114300.0
2010-09-15 11:50:00,18.68,18.69,18.67,18.68,478000.0,12.3821,12.3887,12.3754,12.3821,478000.0
2010-09-15 11:55:00,18.68,18.69,18.67,18.68,140900.0,12.3821,12.3887,12.3754,12.3821,140900.0
2010-09-15 12:00:00,18.69,18.7,18.68,18.7,173000.0,12.3887,12.3953,12.3821,12.3953,173000.0
2010-09-15 12:05:00,18.7,18.7,18.67,18.68,305600.0,12.3953,12.3953,12.3754,12.3821,305600.0
2010-09-15 12:10:00,18.68,18.69,18.67,18.69,184500.0,12.3821,12.3887,12.3754,12.3887,184500.0
2010-09-15 12:15:00,18.68,18.69,18.65,18.66,429600.0,12.3821,12.3887,12.3622,12.3688,429600.0
2010-09-15 12:20:00,18.67,18.68,18.66,18.66,275100.0,12.3754,12.3821,12.3688,12.3688,275100.0
2010-09-15 12:25:00,18.67,18.67,18.65,18.66,149900.0,12.3754,12.3754,12.3622,12.3688,149900.0
2010-09-15 12:30:00,18.67,18.67,18.66,18.67,442700.0,12.3754,12.3754,12.3688,12.3754,442700.0
2010-09-15 12:35:00,18.67,18.67,18.66,18.66,46700.0,12.3754,12.3754,12.3688,12.3688,46700.0
2010-09-15 12:40:00,18.67,18.7,18.66,18.69,627100.0,12.3754,12.3953,12.3688,12.3887,627100.0
2010-09-15 12:45:00,18.68,18.7,18.68,18.7,326600.0,12.3821,12.3953,12.3821,12.3953,326600.0
2010-09-15 12:50:00,18.7,18.7,18.67,18.68,192200.0,12.3953,12.3953,12.3754,12.3821,192200.0
2010-09-15 12:55:00,18.68,18.7,18.67,18.68,274800.0,12.3821,12.3953,12.3754,12.3821,274800.0
2010-09-15 13:00:00,18.68,18.69,18.68,18.69,196000.0,12.3821,12.3887,12.3821,12.3887,196000.0
2010-09-15 13:05:00,18.69,18.7,18.67,18.68,754500.0,12.3887,12.3953,12.3754,12.3821,754500.0
2010-09-15 13:10:00,18.69,18.69,18.63,18.65,764100.0,12.3887,12.3887,12.3489,12.3622,764100.0
2010-09-15 13:15:00,18.66,18.68,18.65,18.67,178000.0,12.3688,12.3821,12.3622,12.3754,178000.0
2010-09-15 13:20:00,18.68,18.69,18.66,18.66,1015600.0,12.3821,12.3887,12.3688,12.3688,1015600.0
2010-09-15 13:25:00,18.67,18.68,18.66,18.68,153100.0,12.3754,12.3821,12.3688,12.3821,153100.0
2010-09-15 13:30:00,18.68,18.68,18.64,18.65,466900.0,12.3821,12.3821,12.3555,12.3622,466900.0
2010-09-15 13:35:00,18.66,18.68,18.65,18.65,306200.0,12.3688,12.3821,12.3622,12.3622,306200.0
2010-09-15 13:40:00,18.66,18.66,18.63,18.64,299900.0,12.3688,12.3688,12.3489,12.3555,299900.0
2010-09-15 13:45:00,18.64,18.64,18.61,18.62,362700.0,12.3555,12.3555,12.3357,12.3423,362700.0
2010-09-15 13:50:00,18.61,18.63,18.61,18.62,337900.0,12.3357,12.3489,12.3357,12.3423,337900.0
2010-09-15 13:55:00,18.63,18.67,18.62,18.67,368300.0,12.3489,12.3754,12.3423,12.3754,368300.0
2010-09-15 14:00:00,18.67,18.69,18.66,18.68,498300.0,12.3754,12.3887,12.3688,12.3821,498300.0
2010-09-15 14:05:00,18.69,18.69,18.66,18.66,701400.0,12.3887,12.3887,12.3688,12.3688,701400.0
2010-09-15 14:10:00,18.66,18.69,18.66,18.66,939800.0,12.3688,12.3887,12.3688,12.3688,939800.0
2010-09-15 14:15:00,18.67,18.67,18.63,18.65,623900.0,12.3754,12.3754,12.3489,12.3622,623900.0
2010-09-15 14:20:00,18.64,18.66,18.64,18.66,588000.0,12.3555,12.3688,12.3555,12.3688,588000.0
2010-09-15 14:25:00,18.66,18.66,18.62,18.62,646100.0,12.3688,12.3688,12.3423,12.3423,646100.0
2010-09-15 14:30:00,18.63,18.66,18.61,18.61,994200.0,12.3489,12.3688,12.3357,12.3357,994200.0
2010-09-15 14:35:00,18.61,18.66,18.61,18.65,627200.0,12.3357,12.3688,12.3357,12.3622,627200.0
2010-09-15 14:40:00,18.66,18.66,18.64,18.64,241000.0,12.3688,12.3688,12.3555,12.3555,241000.0
2010-09-15 14:45:00,18.65,18.66,18.64,18.65,309900.0,12.3622,12.3688,12.3555,12.3622,309900.0
2010-09-15 14:50:00,18.66,18.69,18.65,18.68,445500.0,12.3688,12.3887,12.3622,12.3821,445500.0
2010-09-15 14:55:00,18.68,18.71,18.66,18.67,1190800.0,12.3821,12.4019,12.3688,12.3754,1190800.0
2010-09-15 15:00:00,18.67,18.68,18.66,18.67,260400.0,12.3754,12.3821,12.3688,12.3754,260400.0
2010-09-15 15:05:00,18.68,18.68,18.66,18.67,189800.0,12.3821,12.3821,12.3688,12.3754,189800.0
2010-09-15 15:10:00,18.67,18.69,18.67,18.69,426500.0,12.3754,12.3887,12.3754,12.3887,426500.0
2010-09-15 15:15:00,18.69,18.71,18.67,18.71,848400.0,12.3887,12.4019,12.3754,12.4019,848400.0
2010-09-15 15:20:00,18.7,18.71,18.68,18.71,472200.0,12.3953,12.4019,12.3821,12.4019,472200.0
2010-09-15 15:25:00,18.7,18.77,18.7,18.76,1213000.0,12.3953,12.4417,12.3953,12.4351,1213000.0
2010-09-15 15:30:00,18.76,18.77,18.75,18.76,777400.0,12.4351,12.4417,12.4285,12.4351,777400.0
2010-09-15 15:35:00,18.77,18.77,18.75,18.76,415200.0,12.4417,12.4417,12.4285,12.4351,415200.0
2010-09-15 15:40:00,18.76,18.76,18.73,18.74,580500.0,12.4351,12.4351,12.4152,12.4218,580500.0
2010-09-15 15:45:00,18.73,18.74,18.71,18.74,966000.0,12.4152,12.4218,12.4019,12.4218,966000.0
2010-09-15 15:50:00,18.74,18.75,18.73,18.75,521600.0,12.4218,12.4285,12.4152,12.4285,521600.0
2010-09-15 15:55:00,18.75,18.75,18.71,18.72,1745600.0,12.4285,12.4285,12.4019,12.4086,1745600.0
2010-09-16 09:30:00,18.7,18.75,18.65,18.71,1144800.0,12.3953,12.4285,12.3622,12.4019,1144800.0
2010-09-16 09:35:00,18.71,18.72,18.65,18.68,813800.0,12.4019,12.4086,12.3622,12.3821,813800.0
2010-09-16 09:40:00,18.69,18.69,18.62,18.65,1359600.0,12.3887,12.3887,12.3423,12.3622,1359600.0
2010-09-16 09:45:00,18.65,18.73,18.61,18.69,1203100.0,12.3622,12.4152,12.3357,12.3887,1203100.0
2010-09-16 09:50:00,18.69,18.75,18.68,18.74,539600.0,12.3887,12.4285,12.3821,12.4218,539600.0
2010-09-16 09:55:00,18.74,18.77,18.71,18.71,625000.0,12.4218,12.4417,12.4019,12.4019,625000.0
2010-09-16 10:00:00,18.71,18.77,18.64,18.76,1828100.0,12.4019,12.4417,12.3555,12.4351,1828100.0
2010-09-16 10:05:00,18.76,18.77,18.69,18.69,2549400.0,12.4351,12.4417,12.3887,12.3887,2549400.0
2010-09-16 10:10:00,18.69,18.7,18.65,18.66,944000.0,12.3887,12.3953,12.3622,12.3688,944000.0
2010-09-16 10:15:00,18.66,18.67,18.62,18.64,1012600.0,12.3688,12.3754,12.3423,12.3555,1012600.0
2010-09-16 10:20:00,18.65,18.67,18.63,18.63,1079400.0,12.3622,12.3754,12.3489,12.3489,1079400.0
2010-09-16 10:25:00,18.63,18.67,18.63,18.63,1162500.0,12.3489,12.3754,12.3489,12.3489,1162500.0
2010-09-16 10:30:00,18.63,18.64,18.58,18.6,1802200.0,12.3489,12.3555,12.3158,12.329,1802200.0
2010-09-16 10:35:00,18.61,18.65,18.6,18.6,498000.0,12.3357,12.3622,12.329,12.329,498000.0
2010-09-16 10:40:00,18.61,18.69,18.59,18.68,2037200.0,12.3357,12.3887,12.3224,12.3821,2037200.0
2010-09-16 10:45:00,18.69,18.69,18.67,18.67,621600.0,12.3887,12.3887,12.3754,12.3754,621600.0
2010-09-16 10:50:00,18.67,18.68,18.65,18.68,1170500.0,12.3754,12.3821,12.3622,12.3821,1170500.0
2010-09-16 10:55:00,18.68,18.7,18.66,18.66,974500.0,12.3821,12.3953,12.3688,12.3688,974500.0
2010-09-16 11:00:00,18.67,18.67,18.62,18.65,539800.0,12.3754,12.3754,12.3423,12.3622,539800.0
2010-09-16 11:05:00,18.65,18.69,18.64,18.66,1295500.0,12.3622,12.3887,12.3555,12.3688,1295500.0
2010-09-16 11:10:00,18.66,18.68,18.65,18.68,257000.0,12.3688,12.3821,12.3622,12.3821,257000.0
2010-09-16 11:15:00,18.67,18.71,18.67,18.7,292400.0,12.3754,12.4019,12.3754,12.3953,292400.0
2010-09-16 11:20:00,18.69,18.7,18.65,18.67,427000.0,12.3887,12.3953,12.3622,12.3754,427000.0
2010-09-16 11:25:00,18.67,18.68,18.62,18.65,667900.0,12.3754,12.3821,12.3423,12.3622,667900.0
2010-09-16 11:30:00,18.65,18.65,18.63,18.64,373000.0,12.3622,12.3622,12.3489,12.3555,373000.0
2010-09-16 11:35:00,18.64,18.65,18.62,18.64,402200.0,12.3555,12.3622,12.3423,12.3555,402200.0
2010-09-16 11:40:00,18.64,18.64,18.62,18.63,206100.0,12.3555,12.3555,12.3423,12.3489,206100.0
2010-09-16 11:45:00,18.62,18.63,18.61,18.61,260900.0,12.3423,12.3489,12.3357,12.3357,260900.0
2010-09-16 11:50:00,18.62,18.62,18.61,18.61,118400.0,12.3423,12.3423,12.3357,12.3357,118400.0
2010-09-16 11:55:00,18.62,18.64,18.6,18.62,1003600.0,12.3423,12.3555,12.329,12.3423,1003600.0
2010-09-16 12:00:00,18.61,18.63,18.6,18.61,740700.0,12.3357,12.3489,12.329,12.3357,740700.0
2010-09-16 12:05:00,18.62,18.63,18.6,18.62,486200.0,12.3423,12.3489,12.329,12.3423,486200.0
2010-09-16 12:10:00,18.62,18.63,18.62,18.62,239900.0,12.3423,12.3489,12.3423,12.3423,239900.0
2010-09-16 12:15:00,18.62,18.63,18.62,18.62,176900.0,12.3423,12.3489,12.3423,12.3423,176900.0
2010-09-16 12:20:00,18.63,18.63,18.62,18.62,169900.0,12.3489,12.3489,12.3423,12.3423,169900.0
2010-09-16 12:25:00,18.62,18.65,18.62,18.65,312600.0,12.3423,12.3622,12.3423,12.3622,312600.0
2010-09-16 12:30:00,18.64,18.67,18.64,18.66,314400.0,12.3555,12.3754,12.3555,12.3688,314400.0
2010-09-16 12:35:00,18.65,18.68,18.65,18.67,454900.0,12.3622,12.3821,12.3622,12.3754,454900.0
2010-09-16 12:40:00,18.67,18.69,18.66,18.68,191800.0,12.3754,12.3887,12.3688,12.3821,191800.0
2010-09-16 12:45:00,18.68,18.69,18.67,18.67,129200.0,12.3821,12.3887,12.3754,12.3754,129200.0
2010-09-16 12:50:00,18.67,18.69,18.67,18.69,259700.0,12.3754,12.3887,12.3754,12.3887,259700.0
2010-09-16 12:55:00,18.69,18.72,18.69,18.72,270900.0,12.3887,12.4086,12.3887,12.4086,270900.0
2010-09-16 13:00:00,18.72,18.72,18.68,18.7,425200.0,12.4086,12.4086,12.3821,12.3953,425200.0
2010-09-16 13:05:00,18.7,18.72,18.69,18.69,278400.0,12.3953,12.4086,12.3887,12.3887,278400.0
2010-09-16 13:10:00,18.69,18.69,18.67,18.69,228500.0,12.3887,12.3887,12.3754,12.3887,228500.0
2010-09-16 13:15:00,18.69,18.69,18.67,18.67,140900.0,12.3887,12.3887,12.3754,12.3754,140900.0
2010-09-16 13:20:00,18.67,18.68,18.65,18.67,312700.0,12.3754,12.3821,12.3622,12.3754,312700.0
2010-09-16 13:25:00,18.66,18.7,18.65,18.69,844700.0,12.3688,12.3953,12.3622,12.3887,844700.0
2010-09-16 13:30:00,18.69,18.71,18.67,18.7,1169400.0,12.3887,12.4019,12.3754,12.3953,1169400.0
2010-09-16 13:35:00,18.7,18.72,18.7,18.71,391800.0,12.3953,12.4086,12.3953,12.4019,391800.0
2010-09-16 13:40:00,18.7,18.73,18.7,18.73,236500.0,12.3953,12.4152,12.3953,12.4152,236500.0
2010-09-16 13:45:00,18.73,18.75,18.72,18.75,288100.0,12.4152,12.4285,12.4086,12.4285,288100.0
2010-09-16 13:50:00,18.74,18.77,18.74,18.75,541200.0,12.4218,12.4417,12.4218,12.4285,541200.0
2010-09-16 13:55:00,18.75,18.78,18.74,18.77,682100.0,12.4285,12.4483,12.4218,12.4417,682100.0
2010-09-16 14:00:00,18.78,18.79,18.76,18.77,482800.0,12.4483,12.455,12.4351,12.4417,482800.0
2010-09-16 14:05:00,18.77,18.78,18.76,18.77,133400.0,12.4417,12.4483,12.4351,12.4417,133400.0
2010-09-16 14:10:00,18.77,18.79,18.76,18.78,310600.0,12.4417,12.455,12.4351,12.4483,310600.0
2010-09-16 14:15:00,18.78,18.8,18.78,18.78,229900.0,12.4483,12.4616,12.4483,12.4483,229900.0
2010-09-16 14:20:00,18.79,18.84,18.78,18.84,1000600.0,12.455,12.4881,12.4483,12.4881,1000600.0
2010-09-16 14:25:00,18.83,18.88,18.83,18.85,996000.0,12.4815,12.5146,12.4815,12.4947,996000.0
2010-09-16 14:30:00,18.86,18.87,18.84,18.85,592600.0,12.5014,12.508,12.4881,12.4947,592600.0
2010-09-16 14:35:00,18.86,18.87,18.84,18.85,229600.0,12.5014,12.508,12.4881,12.4947,229600.0
2010-09-16 14:40:00,18.84,18.86,18.84,18.85,521200.0,12.4881,12.5014,12.4881,12.4947,521200.0
2010-09-16 14:45:00,18.84,18.86,18.8,18.81,453800.0,12.4881,12.5014,12.4616,12.4682,453800.0
2010-09-16 14:50:00,18.81,18.81,18.79,18.8,147600.0,12.4682,12.4682,12.455,12.4616,147600.0
2010-09-16 14:55:00,18.8,18.83,18.79,18.82,545900.0,12.4616,12.4815,12.455,12.4749,545900.0
2010-09-16 15:00:00,18.82,18.85,18.81,18.84,795800.0,12.4749,12.4947,12.4682,12.4881,795800.0
2010-09-16 15:05:00,18.84,18.88,18.84,18.86,894400.0,12.4881,12.5146,12.4881,12.5014,894400.0
2010-09-16 15:10:00,18.87,18.9,18.86,18.88,1081000.0,12.508,12.5279,12.5014,12.5146,1081000.0
2010-09-16 15:15:00,18.89,18.95,18.87,18.93,1307400.0,12.5213,12.561,12.508,12.5478,1307400.0
2010-09-16 15:20:00,18.93,18.94,18.9,18.93,1278300.0,12.5478,12.5544,12.5279,12.5478,1278300.0
2010-09-16 15:25:00,18.92,18.94,18.91,18.92,797700.0,12.5411,12.5544,12.5345,12.5411,797700.0
2010-09-16 15:30:00,18.92,18.96,18.91,18.95,1859800.0,12.5411,12.5677,12.5345,12.561,1859800.0
2010-09-16 15:35:00,18.95,18.97,18.95,18.96,813300.0,12.561,12.5743,12.561,12.5677,813300.0
2010-09-16 15:40:00,18.97,18.98,18.94,18.95,1454200.0,12.5743,12.5809,12.5544,12.561,1454200.0
2010-09-16 15:45:00,18.95,18.95,18.89,18.93,1894400.0,12.561,12.561,12.5213,12.5478,1894400.0
2010-09-16 15:50:00,18.94,18.95,18.92,18.93,1248700.0,12.5544,12.561,12.5411,12.5478,1248700.0
2010-09-16 15:55:00,18.93,18.97,18.92,18.97,3435400.0,12.5478,12.5743,12.5411,12.5743,3435400.0
2010-09-17 09:30:00,19.04,19.08,18.9,18.91,10741600.0,12.6207,12.6472,12.5279,12.5345,10741600.0
2010-09-17 09:35:00,18.92,19.0,18.9,18.96,1504300.0,12.5411,12.5942,12.5279,12.5677,1504300.0
2010-09-17 09:40:00,18.96,18.97,18.91,18.92,996600.0,12.5677,12.5743,12.5345,12.5411,996600.0
2010-09-17 09:45:00,18.92,18.97,18.91,18.95,1347700.0,12.5411,12.5743,12.5345,12.561,1347700.0
2010-09-17 09:50:00,18.95,18.95,18.87,18.89,1376800.0,12.561,12.561,12.508,12.5213,1376800.0
2010-09-17 09:55:00,18.9,18.9,18.81,18.85,2511400.0,12.5279,12.5279,12.4682,12.4947,2511400.0
2010-09-17 10:00:00,18.85,18.9,18.84,18.88,2078100.0,12.4947,12.5279,12.4881,12.5146,2078100.0
2010-09-17 10:05:00,18.88,18.93,18.87,18.92,1053600.0,12.5146,12.5478,12.508,12.5411,1053600.0
2010-09-17 10:10:00,18.92,18.93,18.86,18.93,829500.0,12.5411,12.5478,12.5014,12.5478,829500.0
2010-09-17 10:15:00,18.92,18.93,18.88,18.9,974800.0,12.5411,12.5478,12.5146,12.5279,974800.0
2010-09-17 10:20:00,18.9,18.92,18.88,18.88,576800.0,12.5279,12.5411,12.5146,12.5146,576800.0
2010-09-17 10:25:00,18.88,18.91,18.86,18.88,868500.0,12.5146,12.5345,12.5014,12.5146,868500.0
2010-09-17 10:30:00,18.88,18.9,18.84,18.86,1282200.0,12.5146,12.5279,12.4881,12.5014,1282200.0
2010-09-17 10:35:00,18.86,18.88,18.85,18.86,591600.0,12.5014,12.5146,12.4947,12.5014,591600.0
2010-09-17 10:40:00,18.86,18.88,18.83,18.87,583100.0,12.5014,12.5146,12.4815,12.508,583100.0
2010-09-17 10:45:00,18.88,18.89,18.85,18.85,539900.0,12.5146,12.5213,12.4947,12.4947,539900.0
2010-09-17 10:50:00,18.86,18.86,18.83,18.83,366500.0,12.5014,12.5014,12.4815,12.4815,366500.0
2010-09-17 10:55:00,18.84,18.84,18.83,18.84,240600.0,12.4881,12.4881,12.4815,12.4881,240600.0
2010-09-17 11:00:00,18.84,18.88,18.83,18.85,926800.0,12.4881,12.5146,12.4815,12.4947,926800.0
2010-09-17 11:05:00,18.85,18.89,18.85,18.87,1215300.0,12.4947,12.5213,12.4947,12.508,1215300.0
2010-09-17 11:10:00,18.88,18.93,18.85,18.91,1633700.0,12.5146,12.5478,12.4947,12.5345,1633700.0
2010-09-17 11:15:00,18.91,18.92,18.87,18.88,507900.0,12.5345,12.5411,12.508,12.5146,507900.0
2010-09-17 11:20:00,18.87,18.9,18.87,18.88,449600.0,12.508,12.5279,12.508,12.5146,449600.0
2010-09-17 11:25:00,18.87,18.88,18.8,18.81,1225300.0,12.508,12.5146,12.4616,12.4682,1225300.0
2010-09-17 11:30:00,18.81,18.82,18.8,18.81,287000.0,12.4682,12.4749,12.4616,12.4682,287000.0
2010-09-17 11:35:00,18.81,18.82,18.75,18.76,1199100.0,12.4682,12.4749,12.4285,12.4351,1199100.0
2010-09-17 11:40:00,18.76,18.77,18.72,18.73,1259300.0,12.4351,12.4417,12.4086,12.4152,1259300.0
2010-09-17 11:45:00,18.73,18.73,18.67,18.7,1827400.0,12.4152,12.4152,12.3754,12.3953,1827400.0
2010-09-17 11:50:00,18.7,18.73,18.69,18.72,601000.0,12.3953,12.4152,12.3887,12.4086,601000.0
2010-09-17 11:55:00,18.73,18.73,18.7,18.71,398300.0,12.4152,12.4152,12.3953,12.4019,398300.0
2010-09-17 12:00:00,18.71,18.73,18.7,18.73,301800.0,12.4019,12.4152,12.3953,12.4152,301800.0
2010-09-17 12:05:00,18.72,18.74,18.72,18.74,291700.0,12.4086,12.4218,12.4086,12.4218,291700.0
2010-09-17 12:10:00,18.74,18.75,18.73,18.74,250600.0,12.4218,12.4285,12.4152,12.4218,250600.0
2010-09-17 12:15:00,18.75,18.77,18.74,18.77,394500.0,12.4285,12.4417,12.4218,12.4417,394500.0
2010-09-17 12:20:00,18.77,18.78,18.75,18.75,409600.0,12.4417,12.4483,12.4285,12.4285,409600.0
2010-09-17 12:25:00,18.76,18.76,18.73,18.75,568700.0,12.4351,12.4351,12.4152,12.4285,568700.0
2010-09-17 12:30:00,18.76,18.77,18.75,18.77,358500.0,12.4351,12.4417,12.4285,12.4417,358500.0
2010-09-17 12:35:00,18.76,18.78,18.74,18.74,394500.0,12.4351,12.4483,12.4218,12.4218,394500.0
2010-09-17 12:40:00,18.75,18.76,18.72,18.76,606700.0,12.4285,12.4351,12.4086,12.4351,606700.0
2010-09-17 12:45:00,18.76,18.76,18.74,18.75,557600.0,12.4351,12.4351,12.4218,12.4285,557600.0
2010-09-17 12:50:00,18.75,18.76,18.72,18.74,490100.0,12.4285,12.4351,12.4086,12.4218,490100.0
2010-09-17 12:55:00,18.73,18.74,18.73,18.74,288300.0,12.4152,12.4218,12.4152,12.4218,288300.0
2010-09-17 13:00:00,18.74,18.78,18.73,18.78,417300.0,12.4218,12.4483,12.4152,12.4483,417300.0
2010-09-17 13:05:00,18.77,18.78,18.75,18.76,441800.0,12.4417,12.4483,12.4285,12.4351,441800.0
2010-09-17 13:10:00,18.76,18.76,18.75,18.75,115800.0,12.4351,12.4351,12.4285,12.4285,115800.0
2010-09-17 13:15:00,18.75,18.76,18.74,18.76,1224700.0,12.4285,12.4351,12.4218,12.4351,1224700.0
2010-09-17 13:20:00,18.76,18.8,18.75,18.79,619100.0,12.4351,12.4616,12.4285,12.455,619100.0
2010-09-17 13:25:00,18.78,18.79,18.76,18.78,580700.0,12.4483,12.455,12.4351,12.4483,580700.0
2010-09-17 13:30:00,18.77,18.79,18.77,18.78,180800.0,12.4417,12.455,12.4417,12.4483,180800.0
2010-09-17 13:35:00,18.79,18.79,18.76,18.79,371800.0,12.455,12.455,12.4351,12.455,371800.0
2010-09-17 13:40:00,18.79,18.79,18.76,18.76,177300.0,12.455,12.455,12.4351,12.4351,177300.0
2010-09-17 13:45:00,18.76,18.81,18.76,18.81,672500.0,12.4351,12.4682,12.4351,12.4682,672500.0
2010-09-17 13:50:00,18.81,18.82,18.79,18.79,252300.0,12.4682,12.4749,12.455,12.455,252300.0
2010-09-17 13:55:00,18.79,18.86,18.78,18.83,793000.0,12.455,12.5014,12.4483,12.4815,793000.0
2010-09-17 14:00:00,18.83,18.84,18.8,18.81,358000.0,12.4815,12.4881,12.4616,12.4682,358000.0
2010-09-17 14:05:00,18.82,18.82,18.81,18.82,160100.0,12.4749,12.4749,12.4682,12.4749,160100.0
2010-09-17 14:10:00,18.82,18.85,18.81,18.85,375900.0,12.4749,12.4947,12.4682,12.4947,375900.0
2010-09-17 14:15:00,18.84,18.86,18.83,18.84,344300.0,12.4881,12.5014,12.4815,12.4881,344300.0
2010-09-17 14:20:00,18.83,18.84,18.81,18.82,251000.0,12.4815,12.4881,12.4682,12.4749,251000.0
2010-09-17 14:25:00,18.81,18.82,18.78,18.81,615900.0,12.4682,12.4749,12.4483,12.4682,615900.0
2010-09-17 14:30:00,18.81,18.82,18.8,18.82,227000.0,12.4682,12.4749,12.4616,12.4749,227000.0
2010-09-17 14:35:00,18.82,18.83,18.81,18.83,488700.0,12.4749,12.4815,12.4682,12.4815,488700.0
2010-09-17 14:40:00,18.84,18.84,18.83,18.84,145400.0,12.4881,12.4881,12.4815,12.4881,145400.0
2010-09-17 14:45:00,18.83,18.84,18.81,18.83,437300.0,12.4815,12.4881,12.4682,12.4815,437300.0
2010-09-17 14:50:00,18.83,18.84,18.82,18.84,172400.0,12.4815,12.4881,12.4749,12.4881,172400.0
2010-09-17 14:55:00,18.84,18.84,18.82,18.83,267400.0,12.4881,12.4881,12.4749,12.4815,267400.0
2010-09-17 15:00:00,18.83,18.84,18.82,18.82,186500.0,12.4815,12.4881,12.4749,12.4749,186500.0
2010-09-17 15:05:00,18.82,18.83,18.79,18.79,326500.0,12.4749,12.4815,12.455,12.455,326500.0
2010-09-17 15:10:00,18.79,18.8,18.76,18.78,351200.0,12.455,12.4616,12.4351,12.4483,351200.0
2010-09-17 15:15:00,18.78,18.8,18.77,18.8,317500.0,12.4483,12.4616,12.4417,12.4616,317500.0
2010-09-17 15:20:00,18.79,18.79,18.77,18.78,306500.0,12.455,12.455,12.4417,12.4483,306500.0
2010-09-17 15:25:00,18.78,18.79,18.76,18.76,407600.0,12.4483,12.455,12.4351,12.4351,407600.0
2010-09-17 15:30:00,18.76,18.79,18.76,18.78,768200.0,12.4351,12.455,12.4351,12.4483,768200.0
2010-09-17 15:35:00,18.77,18.79,18.77,18.78,397500.0,12.4417,12.455,12.4417,12.4483,397500.0
2010-09-17 15:40:00,18.77,18.79,18.77,18.79,478200.0,12.4417,12.455,12.4417,12.455,478200.0
2010-09-17 15:45:00,18.79,18.8,18.77,18.79,696000.0,12.455,12.4616,12.4417,12.455,696000.0
2010-09-17 15:50:00,18.78,18.81,18.78,18.8,879100.0,12.4483,12.4682,12.4483,12.4616,879100.0
2010-09-17 15:55:00,18.81,18.82,18.8,18.81,2818200.0,12.4682,12.4749,12.4616,12.4682,2818200.0
2010-09-20 09:30:00,18.89,18.9,18.8,18.8,1312300.0,12.5213,12.5279,12.4616,12.4616,1312300.0
2010-09-20 09:35:00,18.8,18.83,18.77,18.82,628500.0,12.4616,12.4815,12.4417,12.4749,628500.0
2010-09-20 09:40:00,18.81,18.82,18.75,18.75,1311700.0,12.4682,12.4749,12.4285,12.4285,1311700.0
2010-09-20 09:45:00,18.74,18.77,18.69,18.71,1474300.0,12.4218,12.4417,12.3887,12.4019,1474300.0
2010-09-20 09:50:00,18.71,18.76,18.7,18.75,867800.0,12.4019,12.4351,12.3953,12.4285,867800.0
2010-09-20 09:55:00,18.76,18.81,18.75,18.78,655400.0,12.4351,12.4682,12.4285,12.4483,655400.0
2010-09-20 10:00:00,18.78,18.84,18.76,18.83,1560300.0,12.4483,12.4881,12.4351,12.4815,1560300.0
2010-09-20 10:05:00,18.83,18.88,18.81,18.85,781400.0,12.4815,12.5146,12.4682,12.4947,781400.0
2010-09-20 10:10:00,18.86,18.89,18.84,18.84,685300.0,12.5014,12.5213,12.4881,12.4881,685300.0
2010-09-20 10:15:00,18.85,18.9,18.84,18.88,1072500.0,12.4947,12.5279,12.4881,12.5146,1072500.0
2010-09-20 10:20:00,18.89,18.91,18.86,18.87,795500.0,12.5213,12.5345,12.5014,12.508,795500.0
2010-09-20 10:25:00,18.87,18.89,18.85,18.85,405800.0,12.508,12.5213,12.4947,12.4947,405800.0
2010-09-20 10:30:00,18.86,18.87,18.82,18.83,743200.0,12.5014,12.508,12.4749,12.4815,743200.0
2010-09-20 10:35:00,18.83,18.86,18.82,18.86,355300.0,12.4815,12.5014,12.4749,12.5014,355300.0
2010-09-20 10:40:00,18.86,18.87,18.84,18.85,654200.0,12.5014,12.508,12.4881,12.4947,654200.0
2010-09-20 10:45:00,18.84,18.85,18.8,18.82,902900.0,12.4881,12.4947,12.4616,12.4749,902900.0
2010-09-20 10:50:00,18.82,18.85,18.81,18.81,1019000.0,12.4749,12.4947,12.4682,12.4682,1019000.0
2010-09-20 10:55:00,18.82,18.87,18.81,18.85,602000.0,12.4749,12.508,12.4682,12.4947,602000.0
2010-09-20 11:00:00,18.86,18.88,18.85,18.85,694900.0,12.5014,12.5146,12.4947,12.4947,694900.0
2010-09-20 11:05:00,18.85,18.89,18.85,18.86,442200.0,12.4947,12.5213,12.4947,12.5014,442200.0
2010-09-20 11:10:00,18.86,18.88,18.83,18.84,662700.0,12.5014,12.5146,12.4815,12.4881,662700.0
2010-09-20 11:15:00,18.85,18.85,18.83,18.85,297700.0,12.4947,12.4947,12.4815,12.4947,297700.0
2010-09-20 11:20:00,18.85,18.86,18.84,18.85,346900.0,12.4947,12.5014,12.4881,12.4947,346900.0
2010-09-20 11:25:00,18.86,18.86,18.82,18.84,344200.0,12.5014,12.5014,12.4749,12.4881,344200.0
2010-09-20 11:30:00,18.84,18.88,18.84,18.85,450100.0,12.4881,12.5146,12.4881,12.4947,450100.0
2010-09-20 11:35:00,18.86,18.87,18.84,18.85,476900.0,12.5014,12.508,12.4881,12.4947,476900.0
2010-09-20 11:40:00,18.85,18.85,18.83,18.84,159100.0,12.4947,12.4947,12.4815,12.4881,159100.0
2010-09-20 11:45:00,18.83,18.84,18.8,18.8,489200.0,12.4815,12.4881,12.4616,12.4616,489200.0
2010-09-20 11:50:00,18.8,18.82,18.8,18.8,602500.0,12.4616,12.4749,12.4616,12.4616,602500.0
2010-09-20 11:55:00,18.8,18.83,18.8,18.82,335600.0,12.4616,12.4815,12.4616,12.4749,335600.0
2010-09-20 12:00:00,18.82,18.83,18.8,18.82,482000.0,12.4749,12.4815,12.4616,12.4749,482000.0
2010-09-20 12:05:00,18.81,18.82,18.8,18.81,407200.0,12.4682,12.4749,12.4616,12.4682,407200.0
2010-09-20 12:10:00,18.81,18.83,18.8,18.81,368200.0,12.4682,12.4815,12.4616,12.4682,368200.0
2010-09-20 12:15:00,18.82,18.82,18.8,18.81,146500.0,12.4749,12.4749,12.4616,12.4682,146500.0
2010-09-20 12:20:00,18.81,18.81,18.8,18.81,174800.0,12.4682,12.4682,12.4616,12.4682,174800.0
2010-09-20 12:25:00,18.81,18.81,18.79,18.79,410400.0,12.4682,12.4682,12.455,12.455,410400.0
2010-09-20 12:30:00,18.79,18.81,18.78,18.81,668300.0,12.455,12.4682,12.4483,12.4682,668300.0
2010-09-20 12:35:00,18.81,18.82,18.79,18.82,312900.0,12.4682,12.4749,12.455,12.4749,312900.0
2010-09-20 12:40:00,18.81,18.82,18.81,18.82,131000.0,12.4682,12.4749,12.4682,12.4749,131000.0
2010-09-20 12:45:00,18.82,18.83,18.81,18.83,273200.0,12.4749,12.4815,12.4682,12.4815,273200.0
2010-09-20 12:50:00,18.83,18.85,18.82,18.85,282700.0,12.4815,12.4947,12.4749,12.4947,282700.0
2010-09-20 12:55:00,18.85,18.85,18.82,18.84,225000.0,12.4947,12.4947,12.4749,12.4881,225000.0
2010-09-20 13:00:00,18.84,18.85,18.83,18.83,285100.0,12.4881,12.4947,12.4815,12.4815,285100.0
2010-09-20 13:05:00,18.83,18.85,18.83,18.84,443300.0,12.4815,12.4947,12.4815,12.4881,443300.0
2010-09-20 13:10:00,18.84,18.85,18.81,18.82,397500.0,12.4881,12.4947,12.4682,12.4749,397500.0
2010-09-20 13:15:00,18.82,18.82,18.8,18.81,337400.0,12.4749,12.4749,12.4616,12.4682,337400.0
2010-09-20 13:20:00,18.82,18.83,18.81,18.83,193400.0,12.4749,12.4815,12.4682,12.4815,193400.0
2010-09-20 13:25:00,18.82,18.84,18.82,18.84,289200.0,12.4749,12.4881,12.4749,12.4881,289200.0
2010-09-20 13:30:00,18.83,18.84,18.8,18.81,426200.0,12.4815,12.4881,12.4616,12.4682,426200.0
2010-09-20 13:35:00,18.8,18.85,18.8,18.84,300600.0,12.4616,12.4947,12.4616,12.4881,300600.0
2010-09-20 13:40:00,18.84,18.85,18.83,18.84,266000.0,12.4881,12.4947,12.4815,12.4881,266000.0
2010-09-20 13:45:00,18.84,18.85,18.82,18.82,397600.0,12.4881,12.4947,12.4749,12.4749,397600.0
2010-09-20 13:50:00,18.82,18.83,18.81,18.83,156600.0,12.4749,12.4815,12.4682,12.4815,156600.0
2010-09-20 13:55:00,18.83,18.85,18.82,18.83,341000.0,12.4815,12.4947,12.4749,12.4815,341000.0
2010-09-20 14:00:00,18.84,18.84,18.83,18.83,119300.0,12.4881,12.4881,12.4815,12.4815,119300.0
2010-09-20 14:05:00,18.83,18.84,18.82,18.83,148900.0,12.4815,12.4881,12.4749,12.4815,148900.0
2010-09-20 14:10:00,18.83,18.83,18.82,18.83,108000.0,12.4815,12.4815,12.4749,12.4815,108000.0
2010-09-20 14:15:00,18.83,18.85,18.82,18.85,223400.0,12.4815,12.4947,12.4749,12.4947,223400.0
2010-09-20 14:20:00,18.84,18.88,18.84,18.86,588800.0,12.4881,12.5146,12.4881,12.5014,588800.0
2010-09-20 14:25:00,18.87,18.87,18.85,18.87,257900.0,12.508,12.508,12.4947,12.508,257900.0
2010-09-20 14:30:00,18.87,18.9,18.86,18.88,520900.0,12.508,12.5279,12.5014,12.5146,520900.0
2010-09-20 14:35:00,18.89,18.91,18.88,18.91,464500.0,12.5213,12.5345,12.5146,12.5345,464500.0
2010-09-20 14:40:00,18.91,18.91,18.88,18.89,326200.0,12.5345,12.5345,12.5146,12.5213,326200.0
2010-09-20 14:45:00,18.88,18.9,18.86,18.86,366500.0,12.5146,12.5279,12.5014,12.5014,366500.0
2010-09-20 14:50:00,18.86,18.88,18.86,18.88,209100.0,12.5014,12.5146,12.5014,12.5146,209100.0
2010-09-20 14:55:00,18.88,18.92,18.87,18.92,902900.0,12.5146,12.5411,12.508,12.5411,902900.0
2010-09-20 15:00:00,18.91,18.93,18.91,18.92,529500.0,12.5345,12.5478,12.5345,12.5411,529500.0
2010-09-20 15:05:00,18.91,18.92,18.88,18.9,851800.0,12.5345,12.5411,12.5146,12.5279,851800.0
2010-09-20 15:10:00,18.91,18.94,18.82,18.93,846900.0,12.5345,12.5544,12.4749,12.5478,846900.0
2010-09-20 15:15:00,18.93,18.95,18.92,18.93,337700.0,12.5478,12.561,12.5411,12.5478,337700.0
2010-09-20 15:20:00,18.94,18.96,18.92,18.92,436800.0,12.5544,12.5677,12.5411,12.5411,436800.0
2010-09-20 15:25:00,18.93,18.93,18.9,18.91,265800.0,12.5478,12.5478,12.5279,12.5345,265800.0
2010-09-20 15:30:00,18.9,18.91,18.89,18.89,304400.0,12.5279,12.5345,12.5213,12.5213,304400.0
2010-09-20 15:35:00,18.89,18.92,18.89,18.92,728000.0,12.5213,12.5411,12.5213,12.5411,728000.0
2010-09-20 15:40:00,18.91,18.93,18.91,18.92,467900.0,12.5345,12.5478,12.5345,12.5411,467900.0
2010-09-20 15:45:00,18.91,18.93,18.9,18.91,896400.0,12.5345,12.5478,12.5279,12.5345,896400.0
2010-09-20 15:50:00,18.91,18.95,18.91,18.93,1355600.0,12.5345,12.561,12.5345,12.5478,1355600.0
2010-09-20 15:55:00,18.94,18.94,18.91,18.93,2256800.0,12.5544,12.5544,12.5345,12.5478,2256800.0
2010-09-21 09:30:00,18.88,18.94,18.84,18.87,1923500.0,12.5146,12.5544,12.4881,12.508,1923500.0
2010-09-21 09:35:00,18.88,18.94,18.84,18.94,893300.0,12.5146,12.5544,12.4881,12.5544,893300.0
2010-09-21 09:40:00,18.94,18.97,18.9,18.91,959700.0,12.5544,12.5743,12.5279,12.5345,959700.0
2010-09-21 09:45:00,18.91,18.95,18.91,18.92,598800.0,12.5345,12.561,12.5345,12.5411,598800.0
2010-09-21 09:50:00,18.92,18.95,18.91,18.91,520700.0,12.5411,12.561,12.5345,12.5345,520700.0
2010-09-21 09:55:00,18.91,18.97,18.91,18.95,617500.0,12.5345,12.5743,12.5345,12.561,617500.0
2010-09-21 10:00:00,18.96,18.99,18.95,18.96,758300.0,12.5677,12.5875,12.561,12.5677,758300.0
2010-09-21 10:05:00,18.97,18.99,18.96,18.96,513500.0,12.5743,12.5875,12.5677,12.5677,513500.0
2010-09-21 10:10:00,18.96,18.99,18.96,18.98,529900.0,12.5677,12.5875,12.5677,12.5809,529900.0
2010-09-21 10:15:00,18.99,19.02,18.96,19.01,1119800.0,12.5875,12.6074,12.5677,12.6008,1119800.0
2010-09-21 10:20:00,19.0,19.05,18.99,19.02,1003900.0,12.5942,12.6273,12.5875,12.6074,1003900.0
2010-09-21 10:25:00,19.02,19.04,19.01,19.03,694800.0,12.6074,12.6207,12.6008,12.6141,694800.0
2010-09-21 10:30:00,19.04,19.07,19.03,19.05,670100.0,12.6207,12.6406,12.6141,12.6273,670100.0
2010-09-21 10:35:00,19.06,19.07,19.04,19.07,431000.0,12.6339,12.6406,12.6207,12.6406,431000.0
2010-09-21 10:40:00,19.07,19.09,19.04,19.04,816200.0,12.6406,12.6538,12.6207,12.6207,816200.0
2010-09-21 10:45:00,19.05,19.08,19.04,19.08,510100.0,12.6273,12.6472,12.6207,12.6472,510100.0
2010-09-21 10:50:00,19.08,19.08,19.03,19.03,673300.0,12.6472,12.6472,12.6141,12.6141,673300.0
2010-09-21 10:55:00,19.03,19.06,19.01,19.05,775900.0,12.6141,12.6339,12.6008,12.6273,775900.0
2010-09-21 11:00:00,19.05,19.06,19.02,19.02,454100.0,12.6273,12.6339,12.6074,12.6074,454100.0
2010-09-21 11:05:00,19.03,19.08,19.02,19.06,710400.0,12.6141,12.6472,12.6074,12.6339,710400.0
2010-09-21 11:10:00,19.07,19.09,19.06,19.09,748600.0,12.6406,12.6538,12.6339,12.6538,748600.0
2010-09-21 11:15:00,19.09,19.09,19.06,19.06,719000.0,12.6538,12.6538,12.6339,12.6339,719000.0
2010-09-21 11:20:00,19.06,19.07,19.04,19.04,180500.0,12.6339,12.6406,12.6207,12.6207,180500.0
2010-09-21 11:25:00,19.04,19.05,19.02,19.04,693900.0,12.6207,12.6273,12.6074,12.6207,693900.0
2010-09-21 11:30:00,19.05,19.07,19.04,19.06,485300.0,12.6273,12.6406,12.6207,12.6339,485300.0
2010-09-21 11:35:00,19.07,19.07,19.02,19.03,1145700.0,12.6406,12.6406,12.6074,12.6141,1145700.0
2010-09-21 11:40:00,19.03,19.05,19.02,19.03,320200.0,12.6141,12.6273,12.6074,12.6141,320200.0
2010-09-21 11:45:00,19.03,19.05,19.03,19.04,349400.0,12.6141,12.6273,12.6141,12.6207,349400.0
2010-09-21 11:50:00,19.05,19.06,19.04,19.04,243200.0,12.6273,12.6339,12.6207,12.6207,243200.0
2010-09-21 11:55:00,19.04,19.07,19.04,19.07,417700.0,12.6207,12.6406,12.6207,12.6406,417700.0
2010-09-21 12:00:00,19.06,19.1,19.06,19.09,742700.0,12.6339,12.6605,12.6339,12.6538,742700.0
2010-09-21 12:05:00,19.08,19.09,19.07,19.07,342700.0,12.6472,12.6538,12.6406,12.6406,342700.0
2010-09-21 12:10:00,19.06,19.09,19.05,19.07,357600.0,12.6339,12.6538,12.6273,12.6406,357600.0
2010-09-21 12:15:00,19.06,19.08,19.04,19.08,368100.0,12.6339,12.6472,12.6207,12.6472,368100.0
2010-09-21 12:20:00,19.08,19.09,19.06,19.06,308200.0,12.6472,12.6538,12.6339,12.6339,308200.0
2010-09-21 12:25:00,19.06,19.07,19.05,19.05,229900.0,12.6339,12.6406,12.6273,12.6273,229900.0
2010-09-21 12:30:00,19.06,19.06,19.04,19.06,229500.0,12.6339,12.6339,12.6207,12.6339,229500.0
2010-09-21 12:35:00,19.06,19.08,19.05,19.07,428500.0,12.6339,12.6472,12.6273,12.6406,428500.0
2010-09-21 12:40:00,19.08,19.08,19.06,19.08,313600.0,12.6472,12.6472,12.6339,12.6472,313600.0
2010-09-21 12:45:00,19.07,19.09,19.07,19.08,225400.0,12.6406,12.6538,12.6406,12.6472,225400.0
2010-09-21 12:50:00,19.08,19.08,19.05,19.07,616400.0,12.6472,12.6472,12.6273,12.6406,616400.0
2010-09-21 12:55:00,19.06,19.08,19.06,19.08,130600.0,12.6339,12.6472,12.6339,12.6472,130600.0
2010-09-21 13:00:00,19.08,19.08,19.04,19.05,514800.0,12.6472,12.6472,12.6207,12.6273,514800.0
2010-09-21 13:05:00,19.05,19.06,19.02,19.02,308500.0,12.6273,12.6339,12.6074,12.6074,308500.0
2010-09-21 13:10:00,19.02,19.05,19.02,19.03,306900.0,12.6074,12.6273,12.6074,12.6141,306900.0
2010-09-21 13:15:00,19.04,19.07,19.03,19.06,503100.0,12.6207,12.6406,12.6141,12.6339,503100.0
2010-09-21 13:20:00,19.06,19.07,19.05,19.07,274400.0,12.6339,12.6406,12.6273,12.6406,274400.0
2010-09-21 13:25:00,19.07,19.08,19.06,19.08,187000.0,12.6406,12.6472,12.6339,12.6472,187000.0
2010-09-21 13:30:00,19.08,19.08,19.03,19.05,656600.0,12.6472,12.6472,12.6141,12.6273,656600.0
2010-09-21 13:35:00,19.06,19.06,19.05,19.06,169800.0,12.6339,12.6339,12.6273,12.6339,169800.0
2010-09-21 13:40:00,19.06,19.06,19.03,19.05,512200.0,12.6339,12.6339,12.6141,12.6273,512200.0
2010-09-21 13:45:00,19.06,19.09,19.05,19.09,381100.0,12.6339,12.6538,12.6273,12.6538,381100.0
2010-09-21 13:50:00,19.09,19.1,19.07,19.09,672200.0,12.6538,12.6605,12.6406,12.6538,672200.0
2010-09-21 13:55:00,19.08,19.09,19.08,19.08,94800.0,12.6472,12.6538,12.6472,12.6472,94800.0
2010-09-21 14:00:00,19.08,19.09,19.06,19.07,387500.0,12.6472,12.6538,12.6339,12.6406,387500.0
2010-09-21 14:05:00,19.07,19.07,19.05,19.05,186400.0,12.6406,12.6406,12.6273,12.6273,186400.0
2010-09-21 14:10:00,19.05,19.1,19.04,19.06,679700.0,12.6273,12.6605,12.6207,12.6339,679700.0
2010-09-21 14:15:00,19.06,19.18,19.03,19.14,2253000.0,12.6339,12.7135,12.6141,12.687,2253000.0
2010-09-21 14:20:00,19.14,19.16,19.09,19.14,1184800.0,12.687,12.7002,12.6538,12.687,1184800.0
2010-09-21 14:25:00,19.14,19.16,19.1,19.15,1494600.0,12.687,12.7002,12.6605,12.6936,1494600.0
2010-09-21 14:30:00,19.15,19.2,19.12,19.19,1142300.0,12.6936,12.7267,12.6737,12.7201,1142300.0
2010-09-21 14:35:00,19.19,19.25,19.18,19.25,1648700.0,12.7201,12.7599,12.7135,12.7599,1648700.0
2010-09-21 14:40:00,19.25,19.27,19.21,19.22,1851200.0,12.7599,12.7731,12.7334,12.74,1851200.0
2010-09-21 14:45:00,19.22,19.25,19.21,19.24,941000.0,12.74,12.7599,12.7334,12.7533,941000.0
2010-09-21 14:50:00,19.24,19.25,19.17,19.21,1844800.0,12.7533,12.7599,12.7069,12.7334,1844800.0
2010-09-21 14:55:00,19.21,19.22,19.17,19.21,1251300.0,12.7334,12.74,12.7069,12.7334,1251300.0
2010-09-21 15:00:00,19.2,19.22,19.15,19.17,1205100.0,12.7267,12.74,12.6936,12.7069,1205100.0
2010-09-21 15:05:00,19.17,19.22,19.15,19.2,880500.0,12.7069,12.74,12.6936,12.7267,880500.0
2010-09-21 15:10:00,19.2,19.21,19.15,19.18,779100.0,12.7267,12.7334,12.6936,12.7135,779100.0
2010-09-21 15:15:00,19.18,19.2,19.16,19.18,976900.0,12.7135,12.7267,12.7002,12.7135,976900.0
2010-09-21 15:20:00,19.19,19.2,19.16,19.18,1215200.0,12.7201,12.7267,12.7002,12.7135,1215200.0
2010-09-21 15:25:00,19.17,19.19,19.14,19.17,1114700.0,12.7069,12.7201,12.687,12.7069,1114700.0
2010-09-21 15:30:00,19.16,19.17,19.1,19.13,1922600.0,12.7002,12.7069,12.6605,12.6803,1922600.0
2010-09-21 15:35:00,19.13,19.14,19.07,19.14,2192200.0,12.6803,12.687,12.6406,12.687,2192200.0
2010-09-21 15:40:00,19.14,19.15,19.1,19.15,1673300.0,12.687,12.6936,12.6605,12.6936,1673300.0
2010-09-21 15:45:00,19.15,19.16,19.09,19.1,2603000.0,12.6936,12.7002,12.6538,12.6605,2603000.0
2010-09-21 15:50:00,19.1,19.15,19.09,19.11,1495300.0,12.6605,12.6936,12.6538,12.6671,1495300.0
2010-09-21 15:55:00,19.11,19.15,19.1,19.13,4257500.0,12.6671,12.6936,12.6605,12.6803,4257500.0
2010-09-22 09:30:00,19.04,19.14,19.0,19.12,2138300.0,12.6207,12.687,12.5942,12.6737,2138300.0
2010-09-22 09:35:00,19.11,19.18,19.06,19.14,1675300.0,12.6671,12.7135,12.6339,12.687,1675300.0
2010-09-22 09:40:00,19.15,19.24,19.14,19.19,1632700.0,12.6936,12.7533,12.687,12.7201,1632700.0
2010-09-22 09:45:00,19.19,19.25,19.17,19.19,1013700.0,12.7201,12.7599,12.7069,12.7201,1013700.0
2010-09-22 09:50:00,19.19,19.23,19.11,19.12,998200.0,12.7201,12.7466,12.6671,12.6737,998200.0
2010-09-22 09:55:00,19.12,19.12,19.06,19.11,1037700.0,12.6737,12.6737,12.6339,12.6671,1037700.0
2010-09-22 10:00:00,19.12,19.12,19.03,19.06,1001500.0,12.6737,12.6737,12.6141,12.6339,1001500.0
2010-09-22 10:05:00,19.06,19.09,19.04,19.08,1296900.0,12.6339,12.6538,12.6207,12.6472,1296900.0
2010-09-22 10:10:00,19.08,19.11,19.05,19.09,772700.0,12.6472,12.6671,12.6273,12.6538,772700.0
2010-09-22 10:15:00,19.08,19.13,19.08,19.09,646900.0,12.6472,12.6803,12.6472,12.6538,646900.0
2010-09-22 10:20:00,19.09,19.1,19.01,19.05,1656200.0,12.6538,12.6605,12.6008,12.6273,1656200.0
2010-09-22 10:25:00,19.04,19.09,19.02,19.08,1264800.0,12.6207,12.6538,12.6074,12.6472,1264800.0
2010-09-22 10:30:00,19.08,19.09,19.05,19.06,930600.0,12.6472,12.6538,12.6273,12.6339,930600.0
2010-09-22 10:35:00,19.07,19.08,19.02,19.02,1024700.0,12.6406,12.6472,12.6074,12.6074,1024700.0
2010-09-22 10:40:00,19.03,19.05,19.02,19.04,585900.0,12.6141,12.6273,12.6074,12.6207,585900.0
2010-09-22 10:45:00,19.04,19.07,19.03,19.04,599400.0,12.6207,12.6406,12.6141,12.6207,599400.0
2010-09-22 10:50:00,19.04,19.06,19.01,19.04,1088600.0,12.6207,12.6339,12.6008,12.6207,1088600.0
2010-09-22 10:55:00,19.04,19.09,19.03,19.08,664200.0,12.6207,12.6538,12.6141,12.6472,664200.0
2010-09-22 11:00:00,19.08,19.09,19.05,19.05,472300.0,12.6472,12.6538,12.6273,12.6273,472300.0
2010-09-22 11:05:00,19.05,19.07,19.02,19.03,622100.0,12.6273,12.6406,12.6074,12.6141,622100.0
2010-09-22 11:10:00,19.02,19.03,19.0,19.01,1538900.0,12.6074,12.6141,12.5942,12.6008,1538900.0
2010-09-22 11:15:00,19.01,19.04,19.01,19.02,607500.0,12.6008,12.6207,12.6008,12.6074,607500.0
2010-09-22 11:20:00,19.03,19.03,18.97,18.98,1381300.0,12.6141,12.6141,12.5743,12.5809,1381300.0
2010-09-22 11:25:00,18.98,19.0,18.95,18.99,1336300.0,12.5809,12.5942,12.561,12.5875,1336300.0
2010-09-22 11:30:00,18.98,18.99,18.97,18.97,682300.0,12.5809,12.5875,12.5743,12.5743,682300.0
2010-09-22 11:35:00,18.97,18.98,18.95,18.98,564000.0,12.5743,12.5809,12.561,12.5809,564000.0
2010-09-22 11:40:00,18.98,18.98,18.96,18.98,703200.0,12.5809,12.5809,12.5677,12.5809,703200.0
2010-09-22 11:45:00,18.97,18.99,18.97,18.98,374600.0,12.5743,12.5875,12.5743,12.5809,374600.0
2010-09-22 11:50:00,18.98,19.01,18.96,19.01,442300.0,12.5809,12.6008,12.5677,12.6008,442300.0
2010-09-22 11:55:00,19.01,19.03,18.99,19.0,645700.0,12.6008,12.6141,12.5875,12.5942,645700.0
2010-09-22 12:00:00,19.01,19.04,19.0,19.0,377200.0,12.6008,12.6207,12.5942,12.5942,377200.0
2010-09-22 12:05:00,19.0,19.04,18.99,19.04,773200.0,12.5942,12.6207,12.5875,12.6207,773200.0
2010-09-22 12:10:00,19.03,19.05,19.02,19.02,867500.0,12.6141,12.6273,12.6074,12.6074,867500.0
2010-09-22 12:15:00,19.02,19.04,19.01,19.03,391700.0,12.6074,12.6207,12.6008,12.6141,391700.0
2010-09-22 12:20:00,19.03,19.03,18.98,18.99,507700.0,12.6141,12.6141,12.5809,12.5875,507700.0
2010-09-22 12:25:00,18.99,19.01,18.98,19.01,247600.0,12.5875,12.6008,12.5809,12.6008,247600.0
2010-09-22 12:30:00,19.0,19.03,19.0,19.01,273600.0,12.5942,12.6141,12.5942,12.6008,273600.0
2010-09-22 12:35:00,19.02,19.02,18.97,18.97,451500.0,12.6074,12.6074,12.5743,12.5743,451500.0
2010-09-22 12:40:00,18.97,19.0,18.96,18.97,1589900.0,12.5743,12.5942,12.5677,12.5743,1589900.0
2010-09-22 12:45:00,18.98,18.99,18.96,18.96,625900.0,12.5809,12.5875,12.5677,12.5677,625900.0
2010-09-22 12:50:00,18.96,18.97,18.93,18.94,821300.0,12.5677,12.5743,12.5478,12.5544,821300.0
2010-09-22 12:55:00,18.95,18.96,18.93,18.95,1173800.0,12.561,12.5677,12.5478,12.561,1173800.0
2010-09-22 13:00:00,18.95,18.95,18.92,18.95,811800.0,12.561,12.561,12.5411,12.561,811800.0
2010-09-22 13:05:00,18.94,18.96,18.91,18.93,1363600.0,12.5544,12.5677,12.5345,12.5478,1363600.0
2010-09-22 13:10:00,18.92,18.93,18.9,18.91,1025900.0,12.5411,12.5478,12.5279,12.5345,1025900.0
2010-09-22 13:15:00,18.91,18.92,18.9,18.9,763500.0,12.5345,12.5411,12.5279,12.5279,763500.0
2010-09-22 13:20:00,18.91,18.92,18.89,18.91,599700.0,12.5345,12.5411,12.5213,12.5345,599700.0
2010-09-22 13:25:00,18.91,18.95,18.91,18.94,432100.0,12.5345,12.561,12.5345,12.5544,432100.0
2010-09-22 13:30:00,18.93,18.96,18.93,18.96,385100.0,12.5478,12.5677,12.5478,12.5677,385100.0
2010-09-22 13:35:00,18.95,18.98,18.95,18.98,243500.0,12.561,12.5809,12.561,12.5809,243500.0
2010-09-22 13:40:00,18.98,19.0,18.97,18.97,445700.0,12.5809,12.5942,12.5743,12.5743,445700.0
2010-09-22 13:45:00,18.97,18.99,18.97,18.99,181500.0,12.5743,12.5875,12.5743,12.5875,181500.0
2010-09-22 13:50:00,18.99,19.0,18.98,18.98,321300.0,12.5875,12.5942,12.5809,12.5809,321300.0
2010-09-22 13:55:00,18.99,18.99,18.96,18.97,180200.0,12.5875,12.5875,12.5677,12.5743,180200.0
2010-09-22 14:00:00,18.97,18.97,18.95,18.95,227500.0,12.5743,12.5743,12.561,12.561,227500.0
2010-09-22 14:05:00,18.96,18.96,18.93,18.95,537900.0,12.5677,12.5677,12.5478,12.561,537900.0
2010-09-22 14:10:00,18.94,18.98,18.92,18.96,495700.0,12.5544,12.5809,12.5411,12.5677,495700.0
2010-09-22 14:15:00,18.95,18.98,18.94,18.94,422700.0,12.561,12.5809,12.5544,12.5544,422700.0
2010-09-22 14:20:00,18.94,18.98,18.93,18.98,382700.0,12.5544,12.5809,12.5478,12.5809,382700.0
2010-09-22 14:25:00,18.98,18.99,18.96,18.99,210100.0,12.5809,12.5875,12.5677,12.5875,210100.0
2010-09-22 14:30:00,18.99,19.0,18.97,19.0,316300.0,12.5875,12.5942,12.5743,12.5942,316300.0
2010-09-22 14:35:00,18.99,19.03,18.98,19.0,687100.0,12.5875,12.6141,12.5809,12.5942,687100.0
2010-09-22 14:40:00,19.0,19.03,19.0,19.01,303500.0,12.5942,12.6141,12.5942,12.6008,303500.0
2010-09-22 14:45:00,19.01,19.03,19.0,19.0,479600.0,12.6008,12.6141,12.5942,12.5942,479600.0
2010-09-22 14:50:00,19.01,19.01,19.0,19.0,196500.0,12.6008,12.6008,12.5942,12.5942,196500.0
2010-09-22 14:55:00,19.0,19.02,18.99,19.02,467200.0,12.5942,12.6074,12.5875,12.6074,467200.0
2010-09-22 15:00:00,19.01,19.02,19.0,19.0,257900.0,12.6008,12.6074,12.5942,12.5942,257900.0
2010-09-22 15:05:00,19.0,19.01,18.96,18.97,592700.0,12.5942,12.6008,12.5677,12.5743,592700.0
2010-09-22 15:10:00,18.97,18.99,18.95,18.98,520900.0,12.5743,12.5875,12.561,12.5809,520900.0
2010-09-22 15:15:00,18.98,18.99,18.93,18.93,562500.0,12.5809,12.5875,12.5478,12.5478,562500.0
2010-09-22 15:20:00,18.93,18.97,18.92,18.95,547400.0,12.5478,12.5743,12.5411,12.561,547400.0
2010-09-22 15:25:00,18.95,18.96,18.94,18.95,268700.0,12.561,12.5677,12.5544,12.561,268700.0
2010-09-22 15:30:00,18.95,18.98,18.93,18.98,660000.0,12.561,12.5809,12.5478,12.5809,660000.0
2010-09-22 15:35:00,18.98,19.01,18.96,18.98,529000.0,12.5809,12.6008,12.5677,12.5809,529000.0
2010-09-22 15:40:00,18.99,18.99,18.97,18.98,359700.0,12.5875,12.5875,12.5743,12.5809,359700.0
2010-09-22 15:45:00,18.98,18.99,18.96,18.98,838100.0,12.5809,12.5875,12.5677,12.5809,838100.0
2010-09-22 15:50:00,18.97,19.01,18.97,19.01,1538700.0,12.5743,12.6008,12.5743,12.6008,1538700.0
2010-09-22 15:55:00,19.01,19.02,18.99,19.02,2243800.0,12.6008,12.6074,12.5875,12.6074,2243800.0
2010-09-23 09:30:00,18.86,18.88,18.75,18.86,2083600.0,12.5014,12.5146,12.4285,12.5014,2083600.0
2010-09-23 09:35:00,18.86,18.91,18.81,18.91,1321100.0,12.5014,12.5345,12.4682,12.5345,1321100.0
2010-09-23 09:40:00,18.9,19.01,18.9,18.93,1058300.0,12.5279,12.6008,12.5279,12.5478,1058300.0
2010-09-23 09:45:00,18.93,18.97,18.91,18.95,614800.0,12.5478,12.5743,12.5345,12.561,614800.0
2010-09-23 09:50:00,18.94,18.95,18.9,18.94,458900.0,12.5544,12.561,12.5279,12.5544,458900.0
2010-09-23 09:55:00,18.94,18.97,18.88,18.92,612700.0,12.5544,12.5743,12.5146,12.5411,612700.0
2010-09-23 10:00:00,18.93,19.03,18.93,19.01,973100.0,12.5478,12.6141,12.5478,12.6008,973100.0
2010-09-23 10:05:00,19.01,19.08,19.0,19.02,938600.0,12.6008,12.6472,12.5942,12.6074,938600.0
2010-09-23 10:10:00,19.02,19.07,19.01,19.03,684000.0,12.6074,12.6406,12.6008,12.6141,684000.0
2010-09-23 10:15:00,19.04,19.04,18.99,19.01,584400.0,12.6207,12.6207,12.5875,12.6008,584400.0
2010-09-23 10:20:00,19.0,19.04,19.0,19.01,455200.0,12.5942,12.6207,12.5942,12.6008,455200.0
2010-09-23 10:25:00,19.0,19.07,18.99,19.07,707700.0,12.5942,12.6406,12.5875,12.6406,707700.0
2010-09-23 10:30:00,19.07,19.16,19.07,19.14,1612100.0,12.6406,12.7002,12.6406,12.687,1612100.0
2010-09-23 10:35:00,19.13,19.16,19.13,19.16,511600.0,12.6803,12.7002,12.6803,12.7002,511600.0
2010-09-23 10:40:00,19.16,19.18,19.15,19.18,349200.0,12.7002,12.7135,12.6936,12.7135,349200.0
2010-09-23 10:45:00,19.17,19.18,19.13,19.14,996200.0,12.7069,12.7135,12.6803,12.687,996200.0
2010-09-23 10:50:00,19.14,19.19,19.1,19.18,924100.0,12.687,12.7201,12.6605,12.7135,924100.0
2010-09-23 10:55:00,19.18,19.18,19.14,19.17,750000.0,12.7135,12.7135,12.687,12.7069,750000.0
2010-09-23 11:00:00,19.18,19.19,19.17,19.18,360800.0,12.7135,12.7201,12.7069,12.7135,360800.0
2010-09-23 11:05:00,19.18,19.19,19.18,19.19,147300.0,12.7135,12.7201,12.7135,12.7201,147300.0
2010-09-23 11:10:00,19.18,19.2,19.17,19.19,534100.0,12.7135,12.7267,12.7069,12.7201,534100.0
2010-09-23 11:15:00,19.2,19.23,19.19,19.22,664800.0,12.7267,12.7466,12.7201,12.74,664800.0
2010-09-23 11:20:00,19.23,19.24,19.21,19.23,704900.0,12.7466,12.7533,12.7334,12.7466,704900.0
2010-09-23 11:25:00,19.23,19.28,19.22,19.27,1034100.0,12.7466,12.7798,12.74,12.7731,1034100.0
2010-09-23 11:30:00,19.27,19.3,19.27,19.3,884800.0,12.7731,12.793,12.7731,12.793,884800.0
2010-09-23 11:35:00,19.3,19.31,19.27,19.28,996200.0,12.793,12.7997,12.7731,12.7798,996200.0
2010-09-23 11:40:00,19.27,19.28,19.23,19.23,418500.0,12.7731,12.7798,12.7466,12.7466,418500.0
2010-09-23 11:45:00,19.24,19.24,19.2,19.22,641600.0,12.7533,12.7533,12.7267,12.74,641600.0
2010-09-23 11:50:00,19.21,19.25,19.21,19.22,524900.0,12.7334,12.7599,12.7334,12.74,524900.0
2010-09-23 11:55:00,19.22,19.25,19.2,19.21,353900.0,12.74,12.7599,12.7267,12.7334,353900.0
2010-09-23 12:00:00,19.2,19.21,19.18,19.18,278300.0,12.7267,12.7334,12.7135,12.7135,278300.0
2010-09-23 12:05:00,19.18,19.2,19.16,19.18,385000.0,12.7135,12.7267,12.7002,12.7135,385000.0
2010-09-23 12:10:00,19.18,19.2,19.17,19.18,331100.0,12.7135,12.7267,12.7069,12.7135,331100.0
2010-09-23 12:15:00,19.18,19.18,19.15,19.15,259200.0,12.7135,12.7135,12.6936,12.6936,259200.0
2010-09-23 12:20:00,19.15,19.16,19.14,19.15,336400.0,12.6936,12.7002,12.687,12.6936,336400.0
2010-09-23 12:25:00,19.15,19.16,19.14,19.16,233600.0,12.6936,12.7002,12.687,12.7002,233600.0
2010-09-23 12:30:00,19.16,19.16,19.14,19.15,239700.0,12.7002,12.7002,12.687,12.6936,239700.0
2010-09-23 12:35:00,19.15,19.18,19.1,19.11,525300.0,12.6936,12.7135,12.6605,12.6671,525300.0
2010-09-23 12:40:00,19.11,19.14,19.09,19.11,746600.0,12.6671,12.687,12.6538,12.6671,746600.0
2010-09-23 12:45:00,19.1,19.13,19.09,19.1,314600.0,12.6605,12.6803,12.6538,12.6605,314600.0
2010-09-23 12:50:00,19.1,19.14,19.09,19.13,323600.0,12.6605,12.687,12.6538,12.6803,323600.0
2010-09-23 12:55:00,19.14,19.14,19.09,19.11,388600.0,12.687,12.687,12.6538,12.6671,388600.0
2010-09-23 13:00:00,19.1,19.14,19.09,19.13,418800.0,12.6605,12.687,12.6538,12.6803,418800.0
2010-09-23 13:05:00,19.13,19.13,19.11,19.13,178200.0,12.6803,12.6803,12.6671,12.6803,178200.0
2010-09-23 13:10:00,19.13,19.13,19.1,19.11,175500.0,12.6803,12.6803,12.6605,12.6671,175500.0
2010-09-23 13:15:00,19.1,19.11,19.08,19.09,346900.0,12.6605,12.6671,12.6472,12.6538,346900.0
2010-09-23 13:20:00,19.08,19.12,19.08,19.12,133500.0,12.6472,12.6737,12.6472,12.6737,133500.0
2010-09-23 13:25:00,19.11,19.12,19.11,19.12,63400.0,12.6671,12.6737,12.6671,12.6737,63400.0
2010-09-23 13:30:00,19.11,19.12,19.09,19.12,399400.0,12.6671,12.6737,12.6538,12.6737,399400.0
2010-09-23 13:35:00,19.11,19.12,19.1,19.12,358600.0,12.6671,12.6737,12.6605,12.6737,358600.0
2010-09-23 13:40:00,19.12,19.12,19.08,19.09,307200.0,12.6737,12.6737,12.6472,12.6538,307200.0
2010-09-23 13:45:00,19.09,19.1,19.05,19.06,459700.0,12.6538,12.6605,12.6273,12.6339,459700.0
2010-09-23 13:50:00,19.06,19.11,19.06,19.1,214000.0,12.6339,12.6671,12.6339,12.6605,214000.0
2010-09-23 13:55:00,19.11,19.12,19.1,19.11,166900.0,12.6671,12.6737,12.6605,12.6671,166900.0
2010-09-23 14:00:00,19.11,19.12,19.1,19.12,152600.0,12.6671,12.6737,12.6605,12.6737,152600.0
2010-09-23 14:05:00,19.11,19.12,19.1,19.11,233800.0,12.6671,12.6737,12.6605,12.6671,233800.0
2010-09-23 14:10:00,19.11,19.12,19.1,19.1,127700.0,12.6671,12.6737,12.6605,12.6605,127700.0
2010-09-23 14:15:00,19.11,19.11,19.09,19.09,228000.0,12.6671,12.6671,12.6538,12.6538,228000.0
2010-09-23 14:20:00,19.1,19.12,19.09,19.1,408300.0,12.6605,12.6737,12.6538,12.6605,408300.0
2010-09-23 14:25:00,19.1,19.12,19.1,19.11,275700.0,12.6605,12.6737,12.6605,12.6671,275700.0
2010-09-23 14:30:00,19.11,19.12,19.1,19.11,161400.0,12.6671,12.6737,12.6605,12.6671,161400.0
2010-09-23 14:35:00,19.12,19.12,19.07,19.08,213500.0,12.6737,12.6737,12.6406,12.6472,213500.0
2010-09-23 14:40:00,19.07,19.08,18.99,19.0,1449100.0,12.6406,12.6472,12.5875,12.5942,1449100.0
2010-09-23 14:45:00,19.0,19.04,18.99,19.02,1423500.0,12.5942,12.6207,12.5875,12.6074,1423500.0
2010-09-23 14:50:00,19.03,19.03,18.97,18.98,535500.0,12.6141,12.6141,12.5743,12.5809,535500.0
2010-09-23 14:55:00,18.99,18.99,18.95,18.97,890200.0,12.5875,12.5875,12.561,12.5743,890200.0
2010-09-23 15:00:00,18.97,18.98,18.93,18.97,863100.0,12.5743,12.5809,12.5478,12.5743,863100.0
2010-09-23 15:05:00,18.97,18.98,18.92,18.94,537000.0,12.5743,12.5809,12.5411,12.5544,537000.0
2010-09-23 15:10:00,18.93,18.96,18.93,18.94,471900.0,12.5478,12.5677,12.5478,12.5544,471900.0
2010-09-23 15:15:00,18.93,18.95,18.9,18.94,510000.0,12.5478,12.561,12.5279,12.5544,510000.0
2010-09-23 15:20:00,18.95,18.96,18.94,18.95,208400.0,12.561,12.5677,12.5544,12.561,208400.0
2010-09-23 15:25:00,18.95,18.96,18.86,18.86,1268800.0,12.561,12.5677,12.5014,12.5014,1268800.0
2010-09-23 15:30:00,18.86,18.91,18.85,18.91,1463800.0,12.5014,12.5345,12.4947,12.5345,1463800.0
2010-09-23 15:35:00,18.91,18.94,18.89,18.91,1142600.0,12.5345,12.5544,12.5213,12.5345,1142600.0
2010-09-23 15:40:00,18.9,18.97,18.9,18.95,2540700.0,12.5279,12.5743,12.5279,12.561,2540700.0
2010-09-23 15:45:00,18.95,19.0,18.95,18.99,1237900.0,12.561,12.5942,12.561,12.5875,1237900.0
2010-09-23 15:50:00,18.99,18.99,18.96,18.97,885200.0,12.5875,12.5875,12.5677,12.5743,885200.0
2010-09-23 15:55:00,18.96,18.98,18.95,18.98,2136600.0,12.5677,12.5809,12.561,12.5809,2136600.0
2010-09-24 09:30:00,19.23,19.29,19.18,19.23,1665500.0,12.7466,12.7864,12.7135,12.7466,1665500.0
2010-09-24 09:35:00,19.23,19.34,19.23,19.33,1649900.0,12.7466,12.8195,12.7466,12.8129,1649900.0
2010-09-24 09:40:00,19.32,19.42,19.32,19.4,1524800.0,12.8063,12.8726,12.8063,12.8593,1524800.0
2010-09-24 09:45:00,19.4,19.43,19.35,19.36,1070700.0,12.8593,12.8792,12.8262,12.8328,1070700.0
2010-09-24 09:50:00,19.35,19.36,19.32,19.34,975400.0,12.8262,12.8328,12.8063,12.8195,975400.0
2010-09-24 09:55:00,19.33,19.41,19.32,19.39,889800.0,12.8129,12.8659,12.8063,12.8527,889800.0
2010-09-24 10:00:00,19.38,19.42,19.32,19.42,1239800.0,12.8461,12.8726,12.8063,12.8726,1239800.0
2010-09-24 10:05:00,19.41,19.45,19.4,19.43,1000500.0,12.8659,12.8925,12.8593,12.8792,1000500.0
2010-09-24 10:10:00,19.43,19.45,19.41,19.42,1114700.0,12.8792,12.8925,12.8659,12.8726,1114700.0
2010-09-24 10:15:00,19.42,19.43,19.39,19.4,466100.0,12.8726,12.8792,12.8527,12.8593,466100.0
2010-09-24 10:20:00,19.4,19.41,19.34,19.36,1104800.0,12.8593,12.8659,12.8195,12.8328,1104800.0
2010-09-24 10:25:00,19.36,19.42,19.36,19.41,783000.0,12.8328,12.8726,12.8328,12.8659,783000.0
2010-09-24 10:30:00,19.42,19.42,19.38,19.4,643400.0,12.8726,12.8726,12.8461,12.8593,643400.0
2010-09-24 10:35:00,19.4,19.41,19.38,19.41,546900.0,12.8593,12.8659,12.8461,12.8659,546900.0
2010-09-24 10:40:00,19.4,19.42,19.38,19.39,723900.0,12.8593,12.8726,12.8461,12.8527,723900.0
2010-09-24 10:45:00,19.39,19.42,19.36,19.4,722700.0,12.8527,12.8726,12.8328,12.8593,722700.0
2010-09-24 10:50:00,19.4,19.4,19.38,19.39,879300.0,12.8593,12.8593,12.8461,12.8527,879300.0
2010-09-24 10:55:00,19.38,19.39,19.38,19.39,293200.0,12.8461,12.8527,12.8461,12.8527,293200.0
2010-09-24 11:00:00,19.39,19.42,19.37,19.41,608200.0,12.8527,12.8726,12.8394,12.8659,608200.0
2010-09-24 11:05:00,19.42,19.44,19.38,19.44,1059500.0,12.8726,12.8858,12.8461,12.8858,1059500.0
2010-09-24 11:10:00,19.43,19.44,19.39,19.4,1144200.0,12.8792,12.8858,12.8527,12.8593,1144200.0
2010-09-24 11:15:00,19.4,19.43,19.39,19.41,1219100.0,12.8593,12.8792,12.8527,12.8659,1219100.0
2010-09-24 11:20:00,19.41,19.42,19.37,19.38,1195400.0,12.8659,12.8726,12.8394,12.8461,1195400.0
2010-09-24 11:25:00,19.37,19.4,19.37,19.39,408900.0,12.8394,12.8593,12.8394,12.8527,408900.0
2010-09-24 11:30:00,19.38,19.39,19.38,19.38,208900.0,12.8461,12.8527,12.8461,12.8461,208900.0
2010-09-24 11:35:00,19.39,19.39,19.37,19.37,227000.0,12.8527,12.8527,12.8394,12.8394,227000.0
2010-09-24 11:40:00,19.38,19.38,19.33,19.34,561700.0,12.8461,12.8461,12.8129,12.8195,561700.0
2010-09-24 11:45:00,19.33,19.34,19.3,19.32,717500.0,12.8129,12.8195,12.793,12.8063,717500.0
2010-09-24 11:50:00,19.33,19.37,19.32,19.35,468000.0,12.8129,12.8394,12.8063,12.8262,468000.0
2010-09-24 11:55:00,19.35,19.4,19.34,19.38,997200.0,12.8262,12.8593,12.8195,12.8461,997200.0
2010-09-24 12:00:00,19.38,19.39,19.36,19.37,400000.0,12.8461,12.8527,12.8328,12.8394,400000.0
2010-09-24 12:05:00,19.37,19.38,19.36,19.36,363600.0,12.8394,12.8461,12.8328,12.8328,363600.0
2010-09-24 12:10:00,19.37,19.37,19.35,19.36,158400.0,12.8394,12.8394,12.8262,12.8328,158400.0
2010-09-24 12:15:00,19.35,19.38,19.35,19.37,322200.0,12.8262,12.8461,12.8262,12.8394,322200.0
2010-09-24 12:20:00,19.38,19.38,19.36,19.38,252800.0,12.8461,12.8461,12.8328,12.8461,252800.0
2010-09-24 12:25:00,19.37,19.39,19.37,19.39,497000.0,12.8394,12.8527,12.8394,12.8527,497000.0
2010-09-24 12:30:00,19.39,19.4,19.37,19.38,496900.0,12.8527,12.8593,12.8394,12.8461,496900.0
2010-09-24 12:35:00,19.37,19.4,19.37,19.38,581800.0,12.8394,12.8593,12.8394,12.8461,581800.0
2010-09-24 12:40:00,19.39,19.43,19.38,19.42,1007000.0,12.8527,12.8792,12.8461,12.8726,1007000.0
2010-09-24 12:45:00,19.42,19.45,19.41,19.43,653900.0,12.8726,12.8925,12.8659,12.8792,653900.0
2010-09-24 12:50:00,19.43,19.44,19.42,19.44,457000.0,12.8792,12.8858,12.8726,12.8858,457000.0
2010-09-24 12:55:00,19.44,19.45,19.42,19.43,781100.0,12.8858,12.8925,12.8726,12.8792,781100.0
2010-09-24 13:00:00,19.43,19.45,19.42,19.43,439700.0,12.8792,12.8925,12.8726,12.8792,439700.0
2010-09-24 13:05:00,19.43,19.43,19.41,19.41,347200.0,12.8792,12.8792,12.8659,12.8659,347200.0
2010-09-24 13:10:00,19.41,19.43,19.4,19.42,443000.0,12.8659,12.8792,12.8593,12.8726,443000.0
2010-09-24 13:15:00,19.43,19.44,19.41,19.41,323900.0,12.8792,12.8858,12.8659,12.8659,323900.0
2010-09-24 13:20:00,19.41,19.42,19.4,19.41,176400.0,12.8659,12.8726,12.8593,12.8659,176400.0
2010-09-24 13:25:00,19.41,19.42,19.4,19.42,249700.0,12.8659,12.8726,12.8593,12.8726,249700.0
2010-09-24 13:30:00,19.42,19.44,19.4,19.43,630100.0,12.8726,12.8858,12.8593,12.8792,630100.0
2010-09-24 13:35:00,19.43,19.44,19.41,19.42,355300.0,12.8792,12.8858,12.8659,12.8726,355300.0
2010-09-24 13:40:00,19.42,19.43,19.4,19.42,268300.0,12.8726,12.8792,12.8593,12.8726,268300.0
2010-09-24 13:45:00,19.42,19.43,19.39,19.39,439000.0,12.8726,12.8792,12.8527,12.8527,439000.0
2010-09-24 13:50:00,19.4,19.4,19.36,19.37,538100.0,12.8593,12.8593,12.8328,12.8394,538100.0
2010-09-24 13:55:00,19.36,19.37,19.35,19.36,304400.0,12.8328,12.8394,12.8262,12.8328,304400.0
2010-09-24 14:00:00,19.35,19.36,19.35,19.35,184000.0,12.8262,12.8328,12.8262,12.8262,184000.0
2010-09-24 14:05:00,19.35,19.37,19.35,19.36,367800.0,12.8262,12.8394,12.8262,12.8328,367800.0
2010-09-24 14:10:00,19.37,19.37,19.33,19.35,647400.0,12.8394,12.8394,12.8129,12.8262,647400.0
2010-09-24 14:15:00,19.35,19.37,19.35,19.36,328200.0,12.8262,12.8394,12.8262,12.8328,328200.0
2010-09-24 14:20:00,19.35,19.36,19.33,19.33,516300.0,12.8262,12.8328,12.8129,12.8129,516300.0
2010-09-24 14:25:00,19.34,19.37,19.33,19.37,313600.0,12.8195,12.8394,12.8129,12.8394,313600.0
2010-09-24 14:30:00,19.37,19.4,19.36,19.39,315000.0,12.8394,12.8593,12.8328,12.8527,315000.0
2010-09-24 14:35:00,19.39,19.41,19.38,19.4,468400.0,12.8527,12.8659,12.8461,12.8593,468400.0
2010-09-24 14:40:00,19.4,19.42,19.39,19.41,433200.0,12.8593,12.8726,12.8527,12.8659,433200.0
2010-09-24 14:45:00,19.41,19.43,19.4,19.4,407600.0,12.8659,12.8792,12.8593,12.8593,407600.0
2010-09-24 14:50:00,19.4,19.41,19.38,19.4,549800.0,12.8593,12.8659,12.8461,12.8593,549800.0
2010-09-24 14:55:00,19.4,19.4,19.38,19.38,344300.0,12.8593,12.8593,12.8461,12.8461,344300.0
2010-09-24 15:00:00,19.39,19.39,19.37,19.37,294400.0,12.8527,12.8527,12.8394,12.8394,294400.0
2010-09-24 15:05:00,19.37,19.38,19.37,19.38,208600.0,12.8394,12.8461,12.8394,12.8461,208600.0
2010-09-24 15:10:00,19.38,19.41,19.37,19.4,821600.0,12.8461,12.8659,12.8394,12.8593,821600.0
2010-09-24 15:15:00,19.41,19.41,19.38,19.41,597500.0,12.8659,12.8659,12.8461,12.8659,597500.0
2010-09-24 15:20:00,19.4,19.43,19.4,19.42,535300.0,12.8593,12.8792,12.8593,12.8726,535300.0
2010-09-24 15:25:00,19.42,19.43,19.39,19.42,724900.0,12.8726,12.8792,12.8527,12.8726,724900.0
2010-09-24 15:30:00,19.41,19.42,19.4,19.41,694600.0,12.8659,12.8726,12.8593,12.8659,694600.0
2010-09-24 15:35:00,19.41,19.43,19.4,19.42,769900.0,12.8659,12.8792,12.8593,12.8726,769900.0
2010-09-24 15:40:00,19.42,19.44,19.41,19.42,645200.0,12.8726,12.8858,12.8659,12.8726,645200.0
2010-09-24 15:45:00,19.41,19.45,19.41,19.45,1824900.0,12.8659,12.8925,12.8659,12.8925,1824900.0
2010-09-24 15:50:00,19.44,19.45,19.42,19.43,1201600.0,12.8858,12.8925,12.8726,12.8792,1201600.0
2010-09-24 15:55:00,19.43,19.44,19.42,19.42,2241000.0,12.8792,12.8858,12.8726,12.8726,2241000.0
2010-09-27 09:30:00,19.4,19.42,19.36,19.4,1182000.0,12.8593,12.8726,12.8328,12.8593,1182000.0
2010-09-27 09:35:00,19.4,19.43,19.26,19.26,1131000.0,12.8593,12.8792,12.7665,12.7665,1131000.0
2010-09-27 09:40:00,19.27,19.34,19.25,19.28,1042100.0,12.7731,12.8195,12.7599,12.7798,1042100.0
2010-09-27 09:45:00,19.28,19.32,19.25,19.26,1407500.0,12.7798,12.8063,12.7599,12.7665,1407500.0
2010-09-27 09:50:00,19.25,19.32,19.25,19.31,1111100.0,12.7599,12.8063,12.7599,12.7997,1111100.0
2010-09-27 09:55:00,19.32,19.32,19.27,19.29,724300.0,12.8063,12.8063,12.7731,12.7864,724300.0
2010-09-27 10:00:00,19.28,19.33,19.28,19.32,862300.0,12.7798,12.8129,12.7798,12.8063,862300.0
2010-09-27 10:05:00,19.32,19.33,19.31,19.32,572300.0,12.8063,12.8129,12.7997,12.8063,572300.0
2010-09-27 10:10:00,19.32,19.33,19.27,19.28,631200.0,12.8063,12.8129,12.7731,12.7798,631200.0
2010-09-27 10:15:00,19.27,19.28,19.24,19.26,911100.0,12.7731,12.7798,12.7533,12.7665,911100.0
2010-09-27 10:20:00,19.26,19.28,19.23,19.26,1063400.0,12.7665,12.7798,12.7466,12.7665,1063400.0
2010-09-27 10:25:00,19.26,19.28,19.23,19.28,711900.0,12.7665,12.7798,12.7466,12.7798,711900.0
2010-09-27 10:30:00,19.28,19.29,19.25,19.28,595200.0,12.7798,12.7864,12.7599,12.7798,595200.0
2010-09-27 10:35:00,19.27,19.28,19.23,19.25,528100.0,12.7731,12.7798,12.7466,12.7599,528100.0
2010-09-27 10:40:00,19.25,19.28,19.23,19.28,678700.0,12.7599,12.7798,12.7466,12.7798,678700.0
2010-09-27 10:45:00,19.28,19.29,19.27,19.29,679100.0,12.7798,12.7864,12.7731,12.7864,679100.0
2010-09-27 10:50:00,19.29,19.29,19.26,19.27,561500.0,12.7864,12.7864,12.7665,12.7731,561500.0
2010-09-27 10:55:00,19.27,19.29,19.26,19.26,266600.0,12.7731,12.7864,12.7665,12.7665,266600.0
2010-09-27 11:00:00,19.26,19.27,19.21,19.22,878300.0,12.7665,12.7731,12.7334,12.74,878300.0
2010-09-27 11:05:00,19.22,19.23,19.2,19.21,672700.0,12.74,12.7466,12.7267,12.7334,672700.0
2010-09-27 11:10:00,19.22,19.23,19.2,19.21,591400.0,12.74,12.7466,12.7267,12.7334,591400.0
2010-09-27 11:15:00,19.21,19.21,19.18,19.2,818700.0,12.7334,12.7334,12.7135,12.7267,818700.0
2010-09-27 11:20:00,19.19,19.22,19.19,19.21,655600.0,12.7201,12.74,12.7201,12.7334,655600.0
2010-09-27 11:25:00,19.21,19.22,19.19,19.22,499900.0,12.7334,12.74,12.7201,12.74,499900.0
2010-09-27 11:30:00,19.22,19.25,19.21,19.21,920500.0,12.74,12.7599,12.7334,12.7334,920500.0
2010-09-27 11:35:00,19.22,19.24,19.21,19.23,782500.0,12.74,12.7533,12.7334,12.7466,782500.0
2010-09-27 11:40:00,19.23,19.24,19.21,19.23,420900.0,12.7466,12.7533,12.7334,12.7466,420900.0
2010-09-27 11:45:00,19.23,19.27,19.22,19.25,941500.0,12.7466,12.7731,12.74,12.7599,941500.0
2010-09-27 11:50:00,19.24,19.25,19.23,19.24,260200.0,12.7533,12.7599,12.7466,12.7533,260200.0
2010-09-27 11:55:00,19.24,19.25,19.22,19.24,597300.0,12.7533,12.7599,12.74,12.7533,597300.0
2010-09-27 12:00:00,19.24,19.29,19.23,19.29,466800.0,12.7533,12.7864,12.7466,12.7864,466800.0
2010-09-27 12:05:00,19.29,19.29,19.27,19.27,233900.0,12.7864,12.7864,12.7731,12.7731,233900.0
2010-09-27 12:10:00,19.28,19.29,19.26,19.28,781300.0,12.7798,12.7864,12.7665,12.7798,781300.0
2010-09-27 12:15:00,19.29,19.3,19.28,19.3,478000.0,12.7864,12.793,12.7798,12.793,478000.0
2010-09-27 12:20:00,19.29,19.3,19.26,19.28,474700.0,12.7864,12.793,12.7665,12.7798,474700.0
2010-09-27 12:25:00,19.27,19.3,19.27,19.3,248000.0,12.7731,12.793,12.7731,12.793,248000.0
2010-09-27 12:30:00,19.3,19.3,19.27,19.29,367900.0,12.793,12.793,12.7731,12.7864,367900.0
2010-09-27 12:35:00,19.28,19.29,19.27,19.28,482100.0,12.7798,12.7864,12.7731,12.7798,482100.0
2010-09-27 12:40:00,19.28,19.29,19.27,19.28,233100.0,12.7798,12.7864,12.7731,12.7798,233100.0
2010-09-27 12:45:00,19.28,19.29,19.28,19.28,296900.0,12.7798,12.7864,12.7798,12.7798,296900.0
2010-09-27 12:50:00,19.28,19.29,19.27,19.29,257000.0,12.7798,12.7864,12.7731,12.7864,257000.0
2010-09-27 12:55:00,19.28,19.32,19.28,19.31,347400.0,12.7798,12.8063,12.7798,12.7997,347400.0
2010-09-27 13:00:00,19.31,19.32,19.29,19.31,460800.0,12.7997,12.8063,12.7864,12.7997,460800.0
2010-09-27 13:05:00,19.31,19.32,19.3,19.3,580800.0,12.7997,12.8063,12.793,12.793,580800.0
2010-09-27 13:10:00,19.31,19.31,19.28,19.29,307600.0,12.7997,12.7997,12.7798,12.7864,307600.0
2010-09-27 13:15:00,19.29,19.3,19.28,19.28,265800.0,12.7864,12.793,12.7798,12.7798,265800.0
2010-09-27 13:20:00,19.28,19.3,19.27,19.29,368500.0,12.7798,12.793,12.7731,12.7864,368500.0
2010-09-27 13:25:00,19.3,19.31,19.29,19.31,136900.0,12.793,12.7997,12.7864,12.7997,136900.0
2010-09-27 13:30:00,19.31,19.35,19.3,19.35,940700.0,12.7997,12.8262,12.793,12.8262,940700.0
2010-09-27 13:35:00,19.35,19.35,19.33,19.35,427400.0,12.8262,12.8262,12.8129,12.8262,427400.0
2010-09-27 13:40:00,19.34,19.37,19.34,19.36,709200.0,12.8195,12.8394,12.8195,12.8328,709200.0
2010-09-27 13:45:00,19.36,19.39,19.36,19.38,421800.0,12.8328,12.8527,12.8328,12.8461,421800.0
2010-09-27 13:50:00,19.37,19.39,19.36,19.36,655800.0,12.8394,12.8527,12.8328,12.8328,655800.0
2010-09-27 13:55:00,19.36,19.38,19.36,19.37,183300.0,12.8328,12.8461,12.8328,12.8394,183300.0
2010-09-27 14:00:00,19.37,19.4,19.36,19.39,398100.0,12.8394,12.8593,12.8328,12.8527,398100.0
2010-09-27 14:05:00,19.38,19.39,19.37,19.37,191900.0,12.8461,12.8527,12.8394,12.8394,191900.0
2010-09-27 14:10:00,19.38,19.38,19.34,19.36,443900.0,12.8461,12.8461,12.8195,12.8328,443900.0
2010-09-27 14:15:00,19.36,19.4,19.35,19.38,853500.0,12.8328,12.8593,12.8262,12.8461,853500.0
2010-09-27 14:20:00,19.38,19.4,19.36,19.37,498800.0,12.8461,12.8593,12.8328,12.8394,498800.0
2010-09-27 14:25:00,19.38,19.39,19.37,19.38,117000.0,12.8461,12.8527,12.8394,12.8461,117000.0
2010-09-27 14:30:00,19.38,19.39,19.37,19.38,389600.0,12.8461,12.8527,12.8394,12.8461,389600.0
2010-09-27 14:35:00,19.38,19.4,19.37,19.38,238300.0,12.8461,12.8593,12.8394,12.8461,238300.0
2010-09-27 14:40:00,19.39,19.41,19.38,19.41,428000.0,12.8527,12.8659,12.8461,12.8659,428000.0
2010-09-27 14:45:00,19.42,19.42,19.39,19.39,347900.0,12.8726,12.8726,12.8527,12.8527,347900.0
2010-09-27 14:50:00,19.4,19.41,19.38,19.39,1006200.0,12.8593,12.8659,12.8461,12.8527,1006200.0
2010-09-27 14:55:00,19.4,19.4,19.35,19.35,396900.0,12.8593,12.8593,12.8262,12.8262,396900.0
2010-09-27 15:00:00,19.35,19.36,19.33,19.33,760200.0,12.8262,12.8328,12.8129,12.8129,760200.0
2010-09-27 15:05:00,19.33,19.35,19.33,19.33,505800.0,12.8129,12.8262,12.8129,12.8129,505800.0
2010-09-27 15:10:00,19.34,19.34,19.3,19.3,363400.0,12.8195,12.8195,12.793,12.793,363400.0
2010-09-27 15:15:00,19.3,19.31,19.29,19.29,248700.0,12.793,12.7997,12.7864,12.7864,248700.0
2010-09-27 15:20:00,19.3,19.3,19.28,19.28,369000.0,12.793,12.793,12.7798,12.7798,369000.0
2010-09-27 15:25:00,19.28,19.29,19.27,19.27,319800.0,12.7798,12.7864,12.7731,12.7731,319800.0
2010-09-27 15:30:00,19.27,19.28,19.26,19.27,524500.0,12.7731,12.7798,12.7665,12.7731,524500.0
2010-09-27 15:35:00,19.28,19.28,19.23,19.24,910700.0,12.7798,12.7798,12.7466,12.7533,910700.0
2010-09-27 15:40:00,19.23,19.25,19.22,19.22,916500.0,12.7466,12.7599,12.74,12.74,916500.0
2010-09-27 15:45:00,19.23,19.23,19.19,19.23,1310400.0,12.7466,12.7466,12.7201,12.7466,1310400.0
2010-09-27 15:50:00,19.23,19.23,19.2,19.21,1632900.0,12.7466,12.7466,12.7267,12.7334,1632900.0
2010-09-27 15:55:00,19.21,19.24,19.2,19.24,2255000.0,12.7334,12.7533,12.7267,12.7533,2255000.0
2010-09-28 09:30:00,19.31,19.33,19.12,19.19,2263500.0,12.7997,12.8129,12.6737,12.7201,2263500.0
2010-09-28 09:35:00,19.19,19.19,19.11,19.14,994400.0,12.7201,12.7201,12.6671,12.687,994400.0
2010-09-28 09:40:00,19.14,19.19,19.12,19.14,1018800.0,12.687,12.7201,12.6737,12.687,1018800.0
2010-09-28 09:45:00,19.14,19.2,19.11,19.16,935800.0,12.687,12.7267,12.6671,12.7002,935800.0
2010-09-28 09:50:00,19.16,19.24,19.16,19.2,684000.0,12.7002,12.7533,12.7002,12.7267,684000.0
2010-09-28 09:55:00,19.2,19.22,19.16,19.18,645100.0,12.7267,12.74,12.7002,12.7135,645100.0
2010-09-28 10:00:00,19.18,19.2,19.1,19.15,1436300.0,12.7135,12.7267,12.6605,12.6936,1436300.0
2010-09-28 10:05:00,19.16,19.17,19.11,19.13,1150900.0,12.7002,12.7069,12.6671,12.6803,1150900.0
2010-09-28 10:10:00,19.14,19.16,19.11,19.16,538700.0,12.687,12.7002,12.6671,12.7002,538700.0
2010-09-28 10:15:00,19.15,19.21,19.13,19.21,648300.0,12.6936,12.7334,12.6803,12.7334,648300.0
2010-09-28 10:20:00,19.2,19.27,19.2,19.27,899700.0,12.7267,12.7731,12.7267,12.7731,899700.0
2010-09-28 10:25:00,19.26,19.32,19.26,19.3,1333100.0,12.7665,12.8063,12.7665,12.793,1333100.0
2010-09-28 10:30:00,19.31,19.36,19.3,19.34,1626600.0,12.7997,12.8328,12.793,12.8195,1626600.0
2010-09-28 10:35:00,19.34,19.38,19.34,19.38,678900.0,12.8195,12.8461,12.8195,12.8461,678900.0
2010-09-28 10:40:00,19.37,19.4,19.35,19.37,701200.0,12.8394,12.8593,12.8262,12.8394,701200.0
2010-09-28 10:45:00,19.37,19.4,19.35,19.36,444200.0,12.8394,12.8593,12.8262,12.8328,444200.0
2010-09-28 10:50:00,19.35,19.37,19.35,19.36,138100.0,12.8262,12.8394,12.8262,12.8328,138100.0
2010-09-28 10:55:00,19.37,19.41,19.36,19.4,540000.0,12.8394,12.8659,12.8328,12.8593,540000.0
2010-09-28 11:00:00,19.41,19.42,19.4,19.4,522900.0,12.8659,12.8726,12.8593,12.8593,522900.0
2010-09-28 11:05:00,19.39,19.4,19.34,19.36,597100.0,12.8527,12.8593,12.8195,12.8328,597100.0
2010-09-28 11:10:00,19.35,19.41,19.35,19.39,488900.0,12.8262,12.8659,12.8262,12.8527,488900.0
2010-09-28 11:15:00,19.39,19.4,19.37,19.4,401200.0,12.8527,12.8593,12.8394,12.8593,401200.0
2010-09-28 11:20:00,19.39,19.42,19.39,19.42,904400.0,12.8527,12.8726,12.8527,12.8726,904400.0
2010-09-28 11:25:00,19.42,19.44,19.4,19.42,1142200.0,12.8726,12.8858,12.8593,12.8726,1142200.0
2010-09-28 11:30:00,19.42,19.44,19.41,19.41,590200.0,12.8726,12.8858,12.8659,12.8659,590200.0
2010-09-28 11:35:00,19.42,19.45,19.41,19.44,608000.0,12.8726,12.8925,12.8659,12.8858,608000.0
2010-09-28 11:40:00,19.43,19.45,19.41,19.44,1052500.0,12.8792,12.8925,12.8659,12.8858,1052500.0
2010-09-28 11:45:00,19.44,19.45,19.41,19.43,505300.0,12.8858,12.8925,12.8659,12.8792,505300.0
2010-09-28 11:50:00,19.43,19.43,19.41,19.42,475100.0,12.8792,12.8792,12.8659,12.8726,475100.0
2010-09-28 11:55:00,19.43,19.45,19.42,19.44,274200.0,12.8792,12.8925,12.8726,12.8858,274200.0
2010-09-28 12:00:00,19.44,19.45,19.42,19.42,225100.0,12.8858,12.8925,12.8726,12.8726,225100.0
2010-09-28 12:05:00,19.42,19.43,19.4,19.42,308400.0,12.8726,12.8792,12.8593,12.8726,308400.0
2010-09-28 12:10:00,19.42,19.48,19.42,19.46,828000.0,12.8726,12.9123,12.8726,12.8991,828000.0
2010-09-28 12:15:00,19.46,19.5,19.46,19.48,1681600.0,12.8991,12.9256,12.8991,12.9123,1681600.0
2010-09-28 12:20:00,19.49,19.51,19.47,19.49,1212900.0,12.919,12.9322,12.9057,12.919,1212900.0
2010-09-28 12:25:00,19.49,19.5,19.45,19.46,817900.0,12.919,12.9256,12.8925,12.8991,817900.0
2010-09-28 12:30:00,19.47,19.49,19.45,19.48,304900.0,12.9057,12.919,12.8925,12.9123,304900.0
2010-09-28 12:35:00,19.48,19.5,19.47,19.48,266900.0,12.9123,12.9256,12.9057,12.9123,266900.0
2010-09-28 12:40:00,19.48,19.49,19.48,19.48,101900.0,12.9123,12.919,12.9123,12.9123,101900.0
2010-09-28 12:45:00,19.49,19.51,19.48,19.49,308700.0,12.919,12.9322,12.9123,12.919,308700.0
2010-09-28 12:50:00,19.5,19.5,19.49,19.5,124200.0,12.9256,12.9256,12.919,12.9256,124200.0
2010-09-28 12:55:00,19.49,19.52,19.49,19.52,248300.0,12.919,12.9389,12.919,12.9389,248300.0
2010-09-28 13:00:00,19.51,19.53,19.5,19.5,397500.0,12.9322,12.9455,12.9256,12.9256,397500.0
2010-09-28 13:05:00,19.51,19.51,19.45,19.47,373500.0,12.9322,12.9322,12.8925,12.9057,373500.0
2010-09-28 13:10:00,19.47,19.49,19.47,19.49,385800.0,12.9057,12.919,12.9057,12.919,385800.0
2010-09-28 13:15:00,19.48,19.49,19.46,19.47,250300.0,12.9123,12.919,12.8991,12.9057,250300.0
2010-09-28 13:20:00,19.46,19.47,19.46,19.47,177000.0,12.8991,12.9057,12.8991,12.9057,177000.0
2010-09-28 13:25:00,19.47,19.48,19.44,19.46,377600.0,12.9057,12.9123,12.8858,12.8991,377600.0
2010-09-28 13:30:00,19.47,19.5,19.46,19.5,242500.0,12.9057,12.9256,12.8991,12.9256,242500.0
2010-09-28 13:35:00,19.49,19.54,19.49,19.53,550200.0,12.919,12.9521,12.919,12.9455,550200.0
2010-09-28 13:40:00,19.53,19.54,19.48,19.49,452600.0,12.9455,12.9521,12.9123,12.919,452600.0
2010-09-28 13:45:00,19.5,19.5,19.47,19.49,314000.0,12.9256,12.9256,12.9057,12.919,314000.0
2010-09-28 13:50:00,19.5,19.54,19.5,19.53,477100.0,12.9256,12.9521,12.9256,12.9455,477100.0
2010-09-28 13:55:00,19.54,19.56,19.53,19.55,467300.0,12.9521,12.9654,12.9455,12.9587,467300.0
2010-09-28 14:00:00,19.56,19.57,19.5,19.5,496100.0,12.9654,12.972,12.9256,12.9256,496100.0
2010-09-28 14:05:00,19.51,19.52,19.49,19.5,512600.0,12.9322,12.9389,12.919,12.9256,512600.0
2010-09-28 14:10:00,19.51,19.53,19.5,19.52,136800.0,12.9322,12.9455,12.9256,12.9389,136800.0
2010-09-28 14:15:00,19.52,19.53,19.49,19.52,789800.0,12.9389,12.9455,12.919,12.9389,789800.0
2010-09-28 14:20:00,19.52,19.53,19.48,19.48,990800.0,12.9389,12.9455,12.9123,12.9123,990800.0
2010-09-28 14:25:00,19.47,19.49,19.44,19.44,925300.0,12.9057,12.919,12.8858,12.8858,925300.0
2010-09-28 14:30:00,19.44,19.48,19.44,19.45,1144100.0,12.8858,12.9123,12.8858,12.8925,1144100.0
2010-09-28 14:35:00,19.45,19.48,19.42,19.45,1163200.0,12.8925,12.9123,12.8726,12.8925,1163200.0
2010-09-28 14:40:00,19.45,19.46,19.41,19.44,560100.0,12.8925,12.8991,12.8659,12.8858,560100.0
2010-09-28 14:45:00,19.43,19.44,19.37,19.4,2142200.0,12.8792,12.8858,12.8394,12.8593,2142200.0
2010-09-28 14:50:00,19.4,19.42,19.39,19.4,752000.0,12.8593,12.8726,12.8527,12.8593,752000.0
2010-09-28 14:55:00,19.4,19.42,19.38,19.42,910200.0,12.8593,12.8726,12.8461,12.8726,910200.0
2010-09-28 15:00:00,19.41,19.42,19.4,19.42,453900.0,12.8659,12.8726,12.8593,12.8726,453900.0
2010-09-28 15:05:00,19.42,19.45,19.4,19.45,498800.0,12.8726,12.8925,12.8593,12.8925,498800.0
2010-09-28 15:10:00,19.45,19.47,19.42,19.45,519200.0,12.8925,12.9057,12.8726,12.8925,519200.0
2010-09-28 15:15:00,19.46,19.49,19.44,19.49,1224500.0,12.8991,12.919,12.8858,12.919,1224500.0
2010-09-28 15:20:00,19.48,19.49,19.44,19.44,521800.0,12.9123,12.919,12.8858,12.8858,521800.0
2010-09-28 15:25:00,19.44,19.45,19.41,19.42,494700.0,12.8858,12.8925,12.8659,12.8726,494700.0
2010-09-28 15:30:00,19.41,19.49,19.41,19.48,578100.0,12.8659,12.919,12.8659,12.9123,578100.0
2010-09-28 15:35:00,19.48,19.53,19.47,19.53,978800.0,12.9123,12.9455,12.9057,12.9455,978800.0
2010-09-28 15:40:00,19.52,19.54,19.5,19.51,1372300.0,12.9389,12.9521,12.9256,12.9322,1372300.0
2010-09-28 15:45:00,19.52,19.55,19.5,19.53,1133900.0,12.9389,12.9587,12.9256,12.9455,1133900.0
2010-09-28 15:50:00,19.52,19.56,19.51,19.55,2085300.0,12.9389,12.9654,12.9322,12.9587,2085300.0
2010-09-28 15:55:00,19.56,19.56,19.5,19.51,2474100.0,12.9654,12.9654,12.9256,12.9322,2474100.0
2010-09-29 09:30:00,19.48,19.49,19.41,19.43,1684300.0,12.9123,12.919,12.8659,12.8792,1684300.0
2010-09-29 09:35:00,19.44,19.57,19.43,19.56,1406000.0,12.8858,12.972,12.8792,12.9654,1406000.0
2010-09-29 09:40:00,19.56,19.59,19.54,19.56,1407400.0,12.9654,12.9853,12.9521,12.9654,1407400.0
2010-09-29 09:45:00,19.57,19.62,19.55,19.57,1134600.0,12.972,13.0051,12.9587,12.972,1134600.0
2010-09-29 09:50:00,19.56,19.58,19.52,19.52,1183700.0,12.9654,12.9786,12.9389,12.9389,1183700.0
2010-09-29 09:55:00,19.53,19.57,19.46,19.51,1222800.0,12.9455,12.972,12.8991,12.9322,1222800.0
2010-09-29 10:00:00,19.51,19.55,19.48,19.51,1282600.0,12.9322,12.9587,12.9123,12.9322,1282600.0
2010-09-29 10:05:00,19.51,19.56,19.51,19.51,604300.0,12.9322,12.9654,12.9322,12.9322,604300.0
2010-09-29 10:10:00,19.51,19.53,19.49,19.52,421400.0,12.9322,12.9455,12.919,12.9389,421400.0
2010-09-29 10:15:00,19.52,19.53,19.41,19.42,1050000.0,12.9389,12.9455,12.8659,12.8726,1050000.0
2010-09-29 10:20:00,19.41,19.43,19.39,19.41,908100.0,12.8659,12.8792,12.8527,12.8659,908100.0
2010-09-29 10:25:00,19.41,19.45,19.38,19.45,842600.0,12.8659,12.8925,12.8461,12.8925,842600.0
2010-09-29 10:30:00,19.45,19.48,19.43,19.45,632100.0,12.8925,12.9123,12.8792,12.8925,632100.0
2010-09-29 10:35:00,19.46,19.47,19.44,19.45,611000.0,12.8991,12.9057,12.8858,12.8925,611000.0
2010-09-29 10:40:00,19.46,19.48,19.4,19.4,888200.0,12.8991,12.9123,12.8593,12.8593,888200.0
2010-09-29 10:45:00,19.41,19.44,19.4,19.42,516300.0,12.8659,12.8858,12.8593,12.8726,516300.0
2010-09-29 10:50:00,19.42,19.42,19.38,19.41,563600.0,12.8726,12.8726,12.8461,12.8659,563600.0
2010-09-29 10:55:00,19.41,19.43,19.38,19.41,521800.0,12.8659,12.8792,12.8461,12.8659,521800.0
2010-09-29 11:00:00,19.42,19.44,19.39,19.41,673100.0,12.8726,12.8858,12.8527,12.8659,673100.0
2010-09-29 11:05:00,19.41,19.43,19.4,19.41,567100.0,12.8659,12.8792,12.8593,12.8659,567100.0
2010-09-29 11:10:00,19.42,19.45,19.41,19.43,304500.0,12.8726,12.8925,12.8659,12.8792,304500.0
2010-09-29 11:15:00,19.42,19.43,19.39,19.41,366300.0,12.8726,12.8792,12.8527,12.8659,366300.0
2010-09-29 11:20:00,19.42,19.46,19.41,19.44,555400.0,12.8726,12.8991,12.8659,12.8858,555400.0
2010-09-29 11:25:00,19.45,19.47,19.43,19.46,373300.0,12.8925,12.9057,12.8792,12.8991,373300.0
2010-09-29 11:30:00,19.46,19.49,19.44,19.45,391000.0,12.8991,12.919,12.8858,12.8925,391000.0
2010-09-29 11:35:00,19.46,19.49,19.45,19.47,229800.0,12.8991,12.919,12.8925,12.9057,229800.0
2010-09-29 11:40:00,19.46,19.47,19.45,19.47,238600.0,12.8991,12.9057,12.8925,12.9057,238600.0
2010-09-29 11:45:00,19.46,19.49,19.46,19.47,299100.0,12.8991,12.919,12.8991,12.9057,299100.0
2010-09-29 11:50:00,19.48,19.48,19.46,19.47,130200.0,12.9123,12.9123,12.8991,12.9057,130200.0
2010-09-29 11:55:00,19.48,19.5,19.47,19.48,233700.0,12.9123,12.9256,12.9057,12.9123,233700.0
2010-09-29 12:00:00,19.48,19.49,19.45,19.48,420800.0,12.9123,12.919,12.8925,12.9123,420800.0
2010-09-29 12:05:00,19.48,19.48,19.43,19.44,813000.0,12.9123,12.9123,12.8792,12.8858,813000.0
2010-09-29 12:10:00,19.44,19.45,19.42,19.44,968800.0,12.8858,12.8925,12.8726,12.8858,968800.0
2010-09-29 12:15:00,19.44,19.46,19.42,19.46,783600.0,12.8858,12.8991,12.8726,12.8991,783600.0
2010-09-29 12:20:00,19.46,19.5,19.45,19.49,408100.0,12.8991,12.9256,12.8925,12.919,408100.0
2010-09-29 12:25:00,19.5,19.5,19.47,19.48,333900.0,12.9256,12.9256,12.9057,12.9123,333900.0
2010-09-29 12:30:00,19.48,19.48,19.44,19.45,359000.0,12.9123,12.9123,12.8858,12.8925,359000.0
2010-09-29 12:35:00,19.45,19.48,19.43,19.47,207200.0,12.8925,12.9123,12.8792,12.9057,207200.0
2010-09-29 12:40:00,19.47,19.49,19.46,19.48,362500.0,12.9057,12.919,12.8991,12.9123,362500.0
2010-09-29 12:45:00,19.49,19.49,19.45,19.47,348300.0,12.919,12.919,12.8925,12.9057,348300.0
2010-09-29 12:50:00,19.48,19.48,19.46,19.46,189900.0,12.9123,12.9123,12.8991,12.8991,189900.0
2010-09-29 12:55:00,19.47,19.47,19.45,19.46,81000.0,12.9057,12.9057,12.8925,12.8991,81000.0
2010-09-29 13:00:00,19.46,19.47,19.45,19.46,151000.0,12.8991,12.9057,12.8925,12.8991,151000.0
2010-09-29 13:05:00,19.46,19.46,19.37,19.39,826000.0,12.8991,12.8991,12.8394,12.8527,826000.0
2010-09-29 13:10:00,19.38,19.39,19.36,19.37,511500.0,12.8461,12.8527,12.8328,12.8394,511500.0
2010-09-29 13:15:00,19.37,19.37,19.36,19.36,327300.0,12.8394,12.8394,12.8328,12.8328,327300.0
2010-09-29 13:20:00,19.37,19.37,19.36,19.37,149200.0,12.8394,12.8394,12.8328,12.8394,149200.0
2010-09-29 13:25:00,19.37,19.37,19.31,19.31,813800.0,12.8394,12.8394,12.7997,12.7997,813800.0
2010-09-29 13:30:00,19.32,19.39,19.31,19.38,726600.0,12.8063,12.8527,12.7997,12.8461,726600.0
2010-09-29 13:35:00,19.38,19.4,19.34,19.36,650100.0,12.8461,12.8593,12.8195,12.8328,650100.0
2010-09-29 13:40:00,19.36,19.37,19.33,19.35,366000.0,12.8328,12.8394,12.8129,12.8262,366000.0
2010-09-29 13:45:00,19.36,19.4,19.35,19.39,386300.0,12.8328,12.8593,12.8262,12.8527,386300.0
2010-09-29 13:50:00,19.4,19.4,19.38,19.39,300000.0,12.8593,12.8593,12.8461,12.8527,300000.0
2010-09-29 13:55:00,19.38,19.44,19.38,19.43,369900.0,12.8461,12.8858,12.8461,12.8792,369900.0
2010-09-29 14:00:00,19.43,19.45,19.42,19.43,347400.0,12.8792,12.8925,12.8726,12.8792,347400.0
2010-09-29 14:05:00,19.43,19.44,19.42,19.43,160100.0,12.8792,12.8858,12.8726,12.8792,160100.0
2010-09-29 14:10:00,19.43,19.45,19.42,19.44,506400.0,12.8792,12.8925,12.8726,12.8858,506400.0
2010-09-29 14:15:00,19.44,19.45,19.4,19.41,326100.0,12.8858,12.8925,12.8593,12.8659,326100.0
2010-09-29 14:20:00,19.4,19.42,19.4,19.4,258900.0,12.8593,12.8726,12.8593,12.8593,258900.0
2010-09-29 14:25:00,19.4,19.4,19.36,19.37,244000.0,12.8593,12.8593,12.8328,12.8394,244000.0
2010-09-29 14:30:00,19.36,19.39,19.36,19.39,246700.0,12.8328,12.8527,12.8328,12.8527,246700.0
2010-09-29 14:35:00,19.39,19.39,19.36,19.38,496600.0,12.8527,12.8527,12.8328,12.8461,496600.0
2010-09-29 14:40:00,19.39,19.43,19.39,19.41,817800.0,12.8527,12.8792,12.8527,12.8659,817800.0
2010-09-29 14:45:00,19.41,19.42,19.39,19.39,262900.0,12.8659,12.8726,12.8527,12.8527,262900.0
2010-09-29 14:50:00,19.39,19.4,19.38,19.39,209600.0,12.8527,12.8593,12.8461,12.8527,209600.0
2010-09-29 14:55:00,19.4,19.4,19.37,19.38,530100.0,12.8593,12.8593,12.8394,12.8461,530100.0
2010-09-29 15:00:00,19.39,19.4,19.37,19.37,207100.0,12.8527,12.8593,12.8394,12.8394,207100.0
2010-09-29 15:05:00,19.37,19.38,19.27,19.28,1504700.0,12.8394,12.8461,12.7731,12.7798,1504700.0
2010-09-29 15:10:00,19.27,19.28,19.21,19.22,1783500.0,12.7731,12.7798,12.7334,12.74,1783500.0
2010-09-29 15:15:00,19.23,19.23,19.16,19.19,2369100.0,12.7466,12.7466,12.7002,12.7201,2369100.0
2010-09-29 15:20:00,19.18,19.2,19.16,19.18,2937800.0,12.7135,12.7267,12.7002,12.7135,2937800.0
2010-09-29 15:25:00,19.18,19.19,19.14,19.16,1742500.0,12.7135,12.7201,12.687,12.7002,1742500.0
2010-09-29 15:30:00,19.17,19.18,19.12,19.13,1828900.0,12.7069,12.7135,12.6737,12.6803,1828900.0
2010-09-29 15:35:00,19.13,19.19,19.12,19.16,1647900.0,12.6803,12.7201,12.6737,12.7002,1647900.0
2010-09-29 15:40:00,19.17,19.19,19.14,19.14,1765000.0,12.7069,12.7201,12.687,12.687,1765000.0
2010-09-29 15:45:00,19.14,19.22,19.14,19.22,1451000.0,12.687,12.74,12.687,12.74,1451000.0
2010-09-29 15:50:00,19.22,19.25,19.21,19.21,2285700.0,12.74,12.7599,12.7334,12.7334,2285700.0
2010-09-29 15:55:00,19.21,19.26,19.21,19.26,2570200.0,12.7334,12.7665,12.7334,12.7665,2570200.0
2010-09-30 09:30:00,19.36,19.47,19.32,19.45,1548600.0,12.8328,12.9057,12.8063,12.8925,1548600.0
2010-09-30 09:35:00,19.45,19.46,19.38,19.41,806100.0,12.8925,12.8991,12.8461,12.8659,806100.0
2010-09-30 09:40:00,19.42,19.5,19.36,19.49,1564700.0,12.8726,12.9256,12.8328,12.919,1564700.0
2010-09-30 09:45:00,19.49,19.6,19.47,19.54,3640400.0,12.919,12.9919,12.9057,12.9521,3640400.0
2010-09-30 09:50:00,19.54,19.55,19.46,19.5,1883700.0,12.9521,12.9587,12.8991,12.9256,1883700.0
2010-09-30 09:55:00,19.5,19.56,19.49,19.53,1153100.0,12.9256,12.9654,12.919,12.9455,1153100.0
2010-09-30 10:00:00,19.53,19.54,19.48,19.5,1364100.0,12.9455,12.9521,12.9123,12.9256,1364100.0
2010-09-30 10:05:00,19.5,19.55,19.49,19.51,769500.0,12.9256,12.9587,12.919,12.9322,769500.0
2010-09-30 10:10:00,19.52,19.52,19.44,19.46,751300.0,12.9389,12.9389,12.8858,12.8991,751300.0
2010-09-30 10:15:00,19.46,19.51,19.45,19.46,1131600.0,12.8991,12.9322,12.8925,12.8991,1131600.0
2010-09-30 10:20:00,19.45,19.46,19.42,19.43,774500.0,12.8925,12.8991,12.8726,12.8792,774500.0
2010-09-30 10:25:00,19.44,19.48,19.42,19.43,688300.0,12.8858,12.9123,12.8726,12.8792,688300.0
2010-09-30 10:30:00,19.43,19.5,19.43,19.5,979900.0,12.8792,12.9256,12.8792,12.9256,979900.0
2010-09-30 10:35:00,19.49,19.5,19.44,19.44,249000.0,12.919,12.9256,12.8858,12.8858,249000.0
2010-09-30 10:40:00,19.44,19.5,19.44,19.49,512900.0,12.8858,12.9256,12.8858,12.919,512900.0
2010-09-30 10:45:00,19.48,19.49,19.42,19.44,1101200.0,12.9123,12.919,12.8726,12.8858,1101200.0
2010-09-30 10:50:00,19.44,19.47,19.42,19.42,798400.0,12.8858,12.9057,12.8726,12.8726,798400.0
2010-09-30 10:55:00,19.42,19.45,19.41,19.41,811200.0,12.8726,12.8925,12.8659,12.8659,811200.0
2010-09-30 11:00:00,19.41,19.41,19.32,19.37,1274000.0,12.8659,12.8659,12.8063,12.8394,1274000.0
2010-09-30 11:05:00,19.38,19.38,19.27,19.27,1176600.0,12.8461,12.8461,12.7731,12.7731,1176600.0
2010-09-30 11:10:00,19.27,19.28,19.21,19.21,1508400.0,12.7731,12.7798,12.7334,12.7334,1508400.0
2010-09-30 11:15:00,19.22,19.24,19.2,19.24,1177300.0,12.74,12.7533,12.7267,12.7533,1177300.0
2010-09-30 11:20:00,19.24,19.24,19.15,19.16,1208500.0,12.7533,12.7533,12.6936,12.7002,1208500.0
2010-09-30 11:25:00,19.16,19.17,19.12,19.14,1189900.0,12.7002,12.7069,12.6737,12.687,1189900.0
2010-09-30 11:30:00,19.14,19.17,19.13,19.14,1215100.0,12.687,12.7069,12.6803,12.687,1215100.0
2010-09-30 11:35:00,19.14,19.17,19.11,19.16,1113100.0,12.687,12.7069,12.6671,12.7002,1113100.0
2010-09-30 11:40:00,19.16,19.23,19.14,19.23,865200.0,12.7002,12.7466,12.687,12.7466,865200.0
2010-09-30 11:45:00,19.23,19.29,19.23,19.28,1021900.0,12.7466,12.7864,12.7466,12.7798,1021900.0
2010-09-30 11:50:00,19.29,19.29,19.22,19.23,540000.0,12.7864,12.7864,12.74,12.7466,540000.0
2010-09-30 11:55:00,19.23,19.23,19.19,19.21,779400.0,12.7466,12.7466,12.7201,12.7334,779400.0
2010-09-30 12:00:00,19.21,19.21,19.12,19.14,763900.0,12.7334,12.7334,12.6737,12.687,763900.0
2010-09-30 12:05:00,19.14,19.18,19.12,19.14,652700.0,12.687,12.7135,12.6737,12.687,652700.0
2010-09-30 12:10:00,19.15,19.18,19.14,19.17,384800.0,12.6936,12.7135,12.687,12.7069,384800.0
2010-09-30 12:15:00,19.17,19.2,19.17,19.18,342000.0,12.7069,12.7267,12.7069,12.7135,342000.0
2010-09-30 12:20:00,19.18,19.23,19.17,19.21,590300.0,12.7135,12.7466,12.7069,12.7334,590300.0
2010-09-30 12:25:00,19.22,19.22,19.19,19.19,122800.0,12.74,12.74,12.7201,12.7201,122800.0
2010-09-30 12:30:00,19.2,19.25,19.18,19.24,629100.0,12.7267,12.7599,12.7135,12.7533,629100.0
2010-09-30 12:35:00,19.25,19.28,19.23,19.27,444500.0,12.7599,12.7798,12.7466,12.7731,444500.0
2010-09-30 12:40:00,19.27,19.29,19.26,19.27,704400.0,12.7731,12.7864,12.7665,12.7731,704400.0
2010-09-30 12:45:00,19.27,19.3,19.21,19.29,655800.0,12.7731,12.793,12.7334,12.7864,655800.0
2010-09-30 12:50:00,19.29,19.34,19.28,19.32,476600.0,12.7864,12.8195,12.7798,12.8063,476600.0
2010-09-30 12:55:00,19.33,19.34,19.29,19.31,417900.0,12.8129,12.8195,12.7864,12.7997,417900.0
2010-09-30 13:00:00,19.3,19.31,19.27,19.29,338300.0,12.793,12.7997,12.7731,12.7864,338300.0
2010-09-30 13:05:00,19.28,19.34,19.28,19.32,489000.0,12.7798,12.8195,12.7798,12.8063,489000.0
2010-09-30 13:10:00,19.32,19.37,19.31,19.36,594600.0,12.8063,12.8394,12.7997,12.8328,594600.0
2010-09-30 13:15:00,19.35,19.38,19.34,19.35,852600.0,12.8262,12.8461,12.8195,12.8262,852600.0
2010-09-30 13:20:00,19.36,19.37,19.33,19.36,327200.0,12.8328,12.8394,12.8129,12.8328,327200.0
2010-09-30 13:25:00,19.35,19.38,19.35,19.37,225700.0,12.8262,12.8461,12.8262,12.8394,225700.0
2010-09-30 13:30:00,19.37,19.38,19.35,19.36,181200.0,12.8394,12.8461,12.8262,12.8328,181200.0
2010-09-30 13:35:00,19.36,19.37,19.33,19.33,197000.0,12.8328,12.8394,12.8129,12.8129,197000.0
2010-09-30 13:40:00,19.32,19.33,19.31,19.33,580700.0,12.8063,12.8129,12.7997,12.8129,580700.0
2010-09-30 13:45:00,19.33,19.35,19.31,19.31,242800.0,12.8129,12.8262,12.7997,12.7997,242800.0
2010-09-30 13:50:00,19.31,19.32,19.29,19.31,302200.0,12.7997,12.8063,12.7864,12.7997,302200.0
2010-09-30 13:55:00,19.31,19.31,19.29,19.3,420600.0,12.7997,12.7997,12.7864,12.793,420600.0
2010-09-30 14:00:00,19.3,19.31,19.26,19.28,1251100.0,12.793,12.7997,12.7665,12.7798,1251100.0
2010-09-30 14:05:00,19.27,19.29,19.27,19.28,279100.0,12.7731,12.7864,12.7731,12.7798,279100.0
2010-09-30 14:10:00,19.29,19.29,19.25,19.28,1701100.0,12.7864,12.7864,12.7599,12.7798,1701100.0
2010-09-30 14:15:00,19.28,19.29,19.25,19.26,369500.0,12.7798,12.7864,12.7599,12.7665,369500.0
2010-09-30 14:20:00,19.27,19.34,19.26,19.32,1061700.0,12.7731,12.8195,12.7665,12.8063,1061700.0
2010-09-30 14:25:00,19.31,19.34,19.3,19.33,360800.0,12.7997,12.8195,12.793,12.8129,360800.0
2010-09-30 14:30:00,19.32,19.35,19.32,19.33,375500.0,12.8063,12.8262,12.8063,12.8129,375500.0
2010-09-30 14:35:00,19.34,19.38,19.34,19.34,404300.0,12.8195,12.8461,12.8195,12.8195,404300.0
2010-09-30 14:40:00,19.34,19.36,19.32,19.36,339800.0,12.8195,12.8328,12.8063,12.8328,339800.0
2010-09-30 14:45:00,19.36,19.4,19.36,19.38,505700.0,12.8328,12.8593,12.8328,12.8461,505700.0
2010-09-30 14:50:00,19.38,19.4,19.36,19.36,196600.0,12.8461,12.8593,12.8328,12.8328,196600.0
2010-09-30 14:55:00,19.36,19.41,19.36,19.37,485900.0,12.8328,12.8659,12.8328,12.8394,485900.0
2010-09-30 15:00:00,19.37,19.38,19.33,19.33,361600.0,12.8394,12.8461,12.8129,12.8129,361600.0
2010-09-30 15:05:00,19.33,19.36,19.32,19.34,318200.0,12.8129,12.8328,12.8063,12.8195,318200.0
2010-09-30 15:10:00,19.34,19.34,19.27,19.27,923200.0,12.8195,12.8195,12.7731,12.7731,923200.0
2010-09-30 15:15:00,19.27,19.27,19.24,19.25,826200.0,12.7731,12.7731,12.7533,12.7599,826200.0
2010-09-30 15:20:00,19.25,19.27,19.24,19.27,773300.0,12.7599,12.7731,12.7533,12.7731,773300.0
2010-09-30 15:25:00,19.26,19.31,19.25,19.29,720400.0,12.7665,12.7997,12.7599,12.7864,720400.0
2010-09-30 15:30:00,19.3,19.32,19.23,19.24,1169500.0,12.793,12.8063,12.7466,12.7533,1169500.0
2010-09-30 15:35:00,19.24,19.27,19.21,19.24,802100.0,12.7533,12.7731,12.7334,12.7533,802100.0
2010-09-30 15:40:00,19.24,19.27,19.21,19.23,1225200.0,12.7533,12.7731,12.7334,12.7466,1225200.0
2010-09-30 15:45:00,19.24,19.24,19.18,19.23,1399800.0,12.7533,12.7533,12.7135,12.7466,1399800.0
2010-09-30 15:50:00,19.23,19.26,19.21,19.22,1409800.0,12.7466,12.7665,12.7334,12.74,1409800.0
2010-09-30 15:55:00,19.22,19.25,19.2,19.21,2119500.0,12.74,12.7599,12.7267,12.7334,2119500.0
2010-10-01 09:30:00,19.47,19.48,19.35,19.38,1614400.0,12.9057,12.9123,12.8262,12.8461,1614400.0
2010-10-01 09:35:00,19.39,19.42,19.37,19.4,1088200.0,12.8527,12.8726,12.8394,12.8593,1088200.0
2010-10-01 09:40:00,19.41,19.43,19.36,19.43,608800.0,12.8659,12.8792,12.8328,12.8792,608800.0
2010-10-01 09:45:00,19.43,19.47,19.39,19.41,1048400.0,12.8792,12.9057,12.8527,12.8659,1048400.0
2010-10-01 09:50:00,19.42,19.44,19.36,19.42,846000.0,12.8726,12.8858,12.8328,12.8726,846000.0
2010-10-01 09:55:00,19.42,19.46,19.37,19.42,971200.0,12.8726,12.8991,12.8394,12.8726,971200.0
2010-10-01 10:00:00,19.41,19.45,19.32,19.35,2426000.0,12.8659,12.8925,12.8063,12.8262,2426000.0
2010-10-01 10:05:00,19.35,19.41,19.31,19.37,781400.0,12.8262,12.8659,12.7997,12.8394,781400.0
2010-10-01 10:10:00,19.37,19.45,19.36,19.44,639100.0,12.8394,12.8925,12.8328,12.8858,639100.0
2010-10-01 10:15:00,19.45,19.53,19.44,19.46,1862000.0,12.8925,12.9455,12.8858,12.8991,1862000.0
2010-10-01 10:20:00,19.46,19.47,19.37,19.38,1060600.0,12.8991,12.9057,12.8394,12.8461,1060600.0
2010-10-01 10:25:00,19.38,19.38,19.27,19.32,1254100.0,12.8461,12.8461,12.7731,12.8063,1254100.0
2010-10-01 10:30:00,19.32,19.32,19.23,19.27,1566900.0,12.8063,12.8063,12.7466,12.7731,1566900.0
2010-10-01 10:35:00,19.27,19.3,19.22,19.25,948500.0,12.7731,12.793,12.74,12.7599,948500.0
2010-10-01 10:40:00,19.26,19.33,19.24,19.32,613200.0,12.7665,12.8129,12.7533,12.8063,613200.0
2010-10-01 10:45:00,19.33,19.35,19.31,19.33,490100.0,12.8129,12.8262,12.7997,12.8129,490100.0
2010-10-01 10:50:00,19.33,19.34,19.27,19.29,361100.0,12.8129,12.8195,12.7731,12.7864,361100.0
2010-10-01 10:55:00,19.29,19.32,19.26,19.29,321100.0,12.7864,12.8063,12.7665,12.7864,321100.0
2010-10-01 11:00:00,19.29,19.34,19.28,19.3,459400.0,12.7864,12.8195,12.7798,12.793,459400.0
2010-10-01 11:05:00,19.3,19.34,19.27,19.33,300900.0,12.793,12.8195,12.7731,12.8129,300900.0
2010-10-01 11:10:00,19.33,19.35,19.29,19.29,456400.0,12.8129,12.8262,12.7864,12.7864,456400.0
2010-10-01 11:15:00,19.29,19.34,19.28,19.32,292900.0,12.7864,12.8195,12.7798,12.8063,292900.0
2010-10-01 11:20:00,19.31,19.33,19.3,19.31,162200.0,12.7997,12.8129,12.793,12.7997,162200.0
2010-10-01 11:25:00,19.3,19.31,19.27,19.3,279500.0,12.793,12.7997,12.7731,12.793,279500.0
2010-10-01 11:30:00,19.3,19.34,19.27,19.34,457900.0,12.793,12.8195,12.7731,12.8195,457900.0
2010-10-01 11:35:00,19.34,19.35,19.32,19.33,461600.0,12.8195,12.8262,12.8063,12.8129,461600.0
2010-10-01 11:40:00,19.32,19.34,19.32,19.33,226200.0,12.8063,12.8195,12.8063,12.8129,226200.0
2010-10-01 11:45:00,19.33,19.34,19.32,19.32,166400.0,12.8129,12.8195,12.8063,12.8063,166400.0
2010-10-01 11:50:00,19.32,19.33,19.29,19.29,303400.0,12.8063,12.8129,12.7864,12.7864,303400.0
2010-10-01 11:55:00,19.29,19.3,19.27,19.27,332400.0,12.7864,12.793,12.7731,12.7731,332400.0
2010-10-01 12:00:00,19.27,19.31,19.26,19.27,589500.0,12.7731,12.7997,12.7665,12.7731,589500.0
2010-10-01 12:05:00,19.26,19.3,19.26,19.27,313700.0,12.7665,12.793,12.7665,12.7731,313700.0
2010-10-01 12:10:00,19.27,19.28,19.25,19.27,297100.0,12.7731,12.7798,12.7599,12.7731,297100.0
2010-10-01 12:15:00,19.27,19.28,18.88,19.28,376000.0,12.7731,12.7798,12.5146,12.7798,376000.0
2010-10-01 12:20:00,19.28,19.29,19.25,19.26,254400.0,12.7798,12.7864,12.7599,12.7665,254400.0
2010-10-01 12:25:00,19.27,19.28,19.25,19.27,314600.0,12.7731,12.7798,12.7599,12.7731,314600.0
2010-10-01 12:30:00,19.27,19.28,19.23,19.24,530800.0,12.7731,12.7798,12.7466,12.7533,530800.0
2010-10-01 12:35:00,19.23,19.25,19.23,19.24,168300.0,12.7466,12.7599,12.7466,12.7533,168300.0
2010-10-01 12:40:00,19.24,19.26,19.22,19.26,353300.0,12.7533,12.7665,12.74,12.7665,353300.0
2010-10-01 12:45:00,19.26,19.26,19.22,19.23,164700.0,12.7665,12.7665,12.74,12.7466,164700.0
2010-10-01 12:50:00,19.23,19.27,19.23,19.27,221400.0,12.7466,12.7731,12.7466,12.7731,221400.0
2010-10-01 12:55:00,19.26,19.27,19.25,19.27,234900.0,12.7665,12.7731,12.7599,12.7731,234900.0
2010-10-01 13:00:00,19.26,19.29,19.26,19.27,387800.0,12.7665,12.7864,12.7665,12.7731,387800.0
2010-10-01 13:05:00,19.28,19.31,19.27,19.31,431400.0,12.7798,12.7997,12.7731,12.7997,431400.0
2010-10-01 13:10:00,19.3,19.34,19.3,19.31,273000.0,12.793,12.8195,12.793,12.7997,273000.0
2010-10-01 13:15:00,19.31,19.33,19.31,19.32,182800.0,12.7997,12.8129,12.7997,12.8063,182800.0
2010-10-01 13:20:00,19.31,19.32,19.28,19.3,174100.0,12.7997,12.8063,12.7798,12.793,174100.0
2010-10-01 13:25:00,19.3,19.32,19.27,19.28,394900.0,12.793,12.8063,12.7731,12.7798,394900.0
2010-10-01 13:30:00,19.28,19.29,19.26,19.28,324000.0,12.7798,12.7864,12.7665,12.7798,324000.0
2010-10-01 13:35:00,19.28,19.28,19.25,19.25,147600.0,12.7798,12.7798,12.7599,12.7599,147600.0
2010-10-01 13:40:00,19.25,19.26,19.24,19.24,127700.0,12.7599,12.7665,12.7533,12.7533,127700.0
2010-10-01 13:45:00,19.24,19.26,19.23,19.26,119200.0,12.7533,12.7665,12.7466,12.7665,119200.0
2010-10-01 13:50:00,19.25,19.28,19.25,19.27,210400.0,12.7599,12.7798,12.7599,12.7731,210400.0
2010-10-01 13:55:00,19.28,19.29,19.27,19.27,129300.0,12.7798,12.7864,12.7731,12.7731,129300.0
2010-10-01 14:00:00,19.28,19.32,19.27,19.3,209300.0,12.7798,12.8063,12.7731,12.793,209300.0
2010-10-01 14:05:00,19.29,19.31,19.28,19.28,127200.0,12.7864,12.7997,12.7798,12.7798,127200.0
2010-10-01 14:10:00,19.29,19.32,19.28,19.32,187500.0,12.7864,12.8063,12.7798,12.8063,187500.0
2010-10-01 14:15:00,19.32,19.32,19.3,19.31,201800.0,12.8063,12.8063,12.793,12.7997,201800.0
2010-10-01 14:20:00,19.3,19.33,19.3,19.31,233400.0,12.793,12.8129,12.793,12.7997,233400.0
2010-10-01 14:25:00,19.31,19.31,19.28,19.29,194700.0,12.7997,12.7997,12.7798,12.7864,194700.0
2010-10-01 14:30:00,19.3,19.32,19.3,19.3,172700.0,12.793,12.8063,12.793,12.793,172700.0
2010-10-01 14:35:00,19.31,19.34,19.3,19.31,261400.0,12.7997,12.8195,12.793,12.7997,261400.0
2010-10-01 14:40:00,19.3,19.32,19.29,19.32,354200.0,12.793,12.8063,12.7864,12.8063,354200.0
2010-10-01 14:45:00,19.32,19.34,19.3,19.31,235500.0,12.8063,12.8195,12.793,12.7997,235500.0
2010-10-01 14:50:00,19.31,19.33,19.3,19.3,281500.0,12.7997,12.8129,12.793,12.793,281500.0
2010-10-01 14:55:00,19.3,19.31,19.3,19.3,56200.0,12.793,12.7997,12.793,12.793,56200.0
2010-10-01 15:00:00,19.31,19.31,19.3,19.31,116600.0,12.7997,12.7997,12.793,12.7997,116600.0
2010-10-01 15:05:00,19.31,19.35,19.3,19.33,371200.0,12.7997,12.8262,12.793,12.8129,371200.0
2010-10-01 15:10:00,19.33,19.35,19.3,19.32,355700.0,12.8129,12.8262,12.793,12.8063,355700.0
2010-10-01 15:15:00,19.31,19.34,19.3,19.32,293800.0,12.7997,12.8195,12.793,12.8063,293800.0
2010-10-01 15:20:00,19.32,19.33,19.31,19.33,179300.0,12.8063,12.8129,12.7997,12.8129,179300.0
2010-10-01 15:25:00,19.32,19.33,19.28,19.3,645800.0,12.8063,12.8129,12.7798,12.793,645800.0
2010-10-01 15:30:00,19.29,20.35,19.29,19.31,383400.0,12.7864,13.489,12.7864,12.7997,383400.0
2010-10-01 15:35:00,19.31,19.34,19.29,19.33,495500.0,12.7997,12.8195,12.7864,12.8129,495500.0
2010-10-01 15:40:00,19.33,19.34,19.32,19.32,436700.0,12.8129,12.8195,12.8063,12.8063,436700.0
2010-10-01 15:45:00,19.32,19.34,19.32,19.33,456000.0,12.8063,12.8195,12.8063,12.8129,456000.0
2010-10-01 15:50:00,19.32,19.33,19.3,19.3,1110900.0,12.8063,12.8129,12.793,12.793,1110900.0
2010-10-01 15:55:00,19.3,19.35,19.3,19.32,2328000.0,12.793,12.8262,12.793,12.8063,2328000.0
2010-10-04 09:30:00,19.25,19.3,19.22,19.27,1326400.0,12.7599,12.793,12.74,12.7731,1326400.0
2010-10-04 09:35:00,19.26,19.27,19.19,19.23,905800.0,12.7665,12.7731,12.7201,12.7466,905800.0
2010-10-04 09:40:00,19.23,19.27,19.18,19.26,1373600.0,12.7466,12.7731,12.7135,12.7665,1373600.0
2010-10-04 09:45:00,19.26,19.27,19.23,19.23,378200.0,12.7665,12.7731,12.7466,12.7466,378200.0
2010-10-04 09:50:00,19.24,19.25,19.18,19.18,808400.0,12.7533,12.7599,12.7135,12.7135,808400.0
2010-10-04 09:55:00,19.18,19.2,19.16,19.19,685400.0,12.7135,12.7267,12.7002,12.7201,685400.0
2010-10-04 10:00:00,19.18,19.2,19.12,19.14,1393600.0,12.7135,12.7267,12.6737,12.687,1393600.0
2010-10-04 10:05:00,19.15,19.17,19.13,19.16,1473300.0,12.6936,12.7069,12.6803,12.7002,1473300.0
2010-10-04 10:10:00,19.16,19.17,19.12,19.13,779400.0,12.7002,12.7069,12.6737,12.6803,779400.0
2010-10-04 10:15:00,19.13,19.15,19.11,19.13,1066600.0,12.6803,12.6936,12.6671,12.6803,1066600.0
2010-10-04 10:20:00,19.13,19.16,19.12,19.15,622700.0,12.6803,12.7002,12.6737,12.6936,622700.0
2010-10-04 10:25:00,19.14,19.15,19.1,19.1,811500.0,12.687,12.6936,12.6605,12.6605,811500.0
2010-10-04 10:30:00,19.1,19.11,19.08,19.09,1048900.0,12.6605,12.6671,12.6472,12.6538,1048900.0
2010-10-04 10:35:00,19.1,19.1,19.03,19.06,1212400.0,12.6605,12.6605,12.6141,12.6339,1212400.0
2010-10-04 10:40:00,19.07,19.07,19.03,19.05,791800.0,12.6406,12.6406,12.6141,12.6273,791800.0
2010-10-04 10:45:00,19.05,19.05,19.0,19.02,1570200.0,12.6273,12.6273,12.5942,12.6074,1570200.0
2010-10-04 10:50:00,19.03,19.03,19.01,19.02,654100.0,12.6141,12.6141,12.6008,12.6074,654100.0
2010-10-04 10:55:00,19.02,19.03,19.0,19.0,1334600.0,12.6074,12.6141,12.5942,12.5942,1334600.0
2010-10-04 11:00:00,19.01,19.01,18.97,18.98,1263800.0,12.6008,12.6008,12.5743,12.5809,1263800.0
2010-10-04 11:05:00,18.98,18.98,18.95,18.97,571400.0,12.5809,12.5809,12.561,12.5743,571400.0
2010-10-04 11:10:00,18.97,18.99,18.95,18.97,399500.0,12.5743,12.5875,12.561,12.5743,399500.0
2010-10-04 11:15:00,18.96,18.97,18.92,18.94,973500.0,12.5677,12.5743,12.5411,12.5544,973500.0
2010-10-04 11:20:00,18.95,18.95,18.89,18.92,1598000.0,12.561,12.561,12.5213,12.5411,1598000.0
2010-10-04 11:25:00,18.92,18.92,18.87,18.91,1065500.0,12.5411,12.5411,12.508,12.5345,1065500.0
2010-10-04 11:30:00,18.9,18.91,18.88,18.89,1027200.0,12.5279,12.5345,12.5146,12.5213,1027200.0
2010-10-04 11:35:00,18.89,18.9,18.87,18.89,1273800.0,12.5213,12.5279,12.508,12.5213,1273800.0
2010-10-04 11:40:00,18.9,18.92,18.89,18.92,402800.0,12.5279,12.5411,12.5213,12.5411,402800.0
2010-10-04 11:45:00,18.91,18.93,18.9,18.91,524000.0,12.5345,12.5478,12.5279,12.5345,524000.0
2010-10-04 11:50:00,18.91,18.92,18.88,18.88,584300.0,12.5345,12.5411,12.5146,12.5146,584300.0
2010-10-04 11:55:00,18.89,18.91,18.85,18.85,918700.0,12.5213,12.5345,12.4947,12.4947,918700.0
2010-10-04 12:00:00,18.85,18.88,18.82,18.84,1360900.0,12.4947,12.5146,12.4749,12.4881,1360900.0
2010-10-04 12:05:00,18.84,18.86,18.8,18.83,1007300.0,12.4881,12.5014,12.4616,12.4815,1007300.0
2010-10-04 12:10:00,18.83,18.83,18.8,18.81,1010600.0,12.4815,12.4815,12.4616,12.4682,1010600.0
2010-10-04 12:15:00,18.81,18.86,18.8,18.85,643800.0,12.4682,12.5014,12.4616,12.4947,643800.0
2010-10-04 12:20:00,18.86,18.87,18.84,18.86,479600.0,12.5014,12.508,12.4881,12.5014,479600.0
2010-10-04 12:25:00,18.86,18.88,18.83,18.85,487700.0,12.5014,12.5146,12.4815,12.4947,487700.0
2010-10-04 12:30:00,18.85,18.86,18.83,18.84,392800.0,12.4947,12.5014,12.4815,12.4881,392800.0
2010-10-04 12:35:00,18.85,18.86,18.81,18.83,897000.0,12.4947,12.5014,12.4682,12.4815,897000.0
2010-10-04 12:40:00,18.83,18.84,18.8,18.81,578500.0,12.4815,12.4881,12.4616,12.4682,578500.0
2010-10-04 12:45:00,18.81,18.85,18.8,18.84,568000.0,12.4682,12.4947,12.4616,12.4881,568000.0
2010-10-04 12:50:00,18.83,18.86,18.83,18.85,423000.0,12.4815,12.5014,12.4815,12.4947,423000.0
2010-10-04 12:55:00,18.85,18.85,18.82,18.84,558100.0,12.4947,12.4947,12.4749,12.4881,558100.0
2010-10-04 13:00:00,18.83,18.86,18.81,18.85,662700.0,12.4815,12.5014,12.4682,12.4947,662700.0
2010-10-04 13:05:00,18.85,18.87,18.84,18.84,336900.0,12.4947,12.508,12.4881,12.4881,336900.0
2010-10-04 13:10:00,18.84,18.87,18.84,18.86,593900.0,12.4881,12.508,12.4881,12.5014,593900.0
2010-10-04 13:15:00,18.87,18.88,18.85,18.86,395900.0,12.508,12.5146,12.4947,12.5014,395900.0
2010-10-04 13:20:00,18.87,18.89,18.84,18.86,1145100.0,12.508,12.5213,12.4881,12.5014,1145100.0
2010-10-04 13:25:00,18.86,18.86,18.83,18.84,630900.0,12.5014,12.5014,12.4815,12.4881,630900.0
2010-10-04 13:30:00,18.84,18.84,18.8,18.82,568700.0,12.4881,12.4881,12.4616,12.4749,568700.0
2010-10-04 13:35:00,18.82,18.84,18.8,18.81,634100.0,12.4749,12.4881,12.4616,12.4682,634100.0
2010-10-04 13:40:00,18.81,18.83,18.8,18.83,925500.0,12.4682,12.4815,12.4616,12.4815,925500.0
2010-10-04 13:45:00,18.82,18.83,18.8,18.82,443300.0,12.4749,12.4815,12.4616,12.4749,443300.0
2010-10-04 13:50:00,18.82,18.82,18.8,18.8,552400.0,12.4749,12.4749,12.4616,12.4616,552400.0
2010-10-04 13:55:00,18.8,18.85,18.8,18.84,371700.0,12.4616,12.4947,12.4616,12.4881,371700.0
2010-10-04 14:00:00,18.84,18.86,18.83,18.83,432000.0,12.4881,12.5014,12.4815,12.4815,432000.0
2010-10-04 14:05:00,18.84,18.86,18.83,18.84,539000.0,12.4881,12.5014,12.4815,12.4881,539000.0
2010-10-04 14:10:00,18.84,18.84,18.81,18.81,321600.0,12.4881,12.4881,12.4682,12.4682,321600.0
2010-10-04 14:15:00,18.82,18.82,18.8,18.81,216400.0,12.4749,12.4749,12.4616,12.4682,216400.0
2010-10-04 14:20:00,18.82,18.82,18.8,18.82,544600.0,12.4749,12.4749,12.4616,12.4749,544600.0
2010-10-04 14:25:00,18.81,18.82,18.78,18.8,991000.0,12.4682,12.4749,12.4483,12.4616,991000.0
2010-10-04 14:30:00,18.79,18.82,18.77,18.79,1086400.0,12.455,12.4749,12.4417,12.455,1086400.0
2010-10-04 14:35:00,18.8,18.84,18.79,18.84,582000.0,12.4616,12.4881,12.455,12.4881,582000.0
2010-10-04 14:40:00,18.84,18.84,18.78,18.78,796600.0,12.4881,12.4881,12.4483,12.4483,796600.0
2010-10-04 14:45:00,18.79,18.82,18.78,18.8,712800.0,12.455,12.4749,12.4483,12.4616,712800.0
2010-10-04 14:50:00,18.8,18.81,18.79,18.8,513500.0,12.4616,12.4682,12.455,12.4616,513500.0
2010-10-04 14:55:00,18.8,18.8,18.78,18.79,661600.0,12.4616,12.4616,12.4483,12.455,661600.0
2010-10-04 15:00:00,18.8,18.83,18.79,18.83,506500.0,12.4616,12.4815,12.455,12.4815,506500.0
2010-10-04 15:05:00,18.83,18.83,18.8,18.81,351300.0,12.4815,12.4815,12.4616,12.4682,351300.0
2010-10-04 15:10:00,18.81,18.82,18.79,18.79,428900.0,12.4682,12.4749,12.455,12.455,428900.0
2010-10-04 15:15:00,18.79,18.81,18.78,18.8,539400.0,12.455,12.4682,12.4483,12.4616,539400.0
2010-10-04 15:20:00,18.81,18.84,18.79,18.83,848000.0,12.4682,12.4881,12.455,12.4815,848000.0
2010-10-04 15:25:00,18.83,18.83,18.81,18.82,542300.0,12.4815,12.4815,12.4682,12.4749,542300.0
2010-10-04 15:30:00,18.81,18.83,18.81,18.82,503500.0,12.4682,12.4815,12.4682,12.4749,503500.0
2010-10-04 15:35:00,18.81,18.82,18.8,18.82,575800.0,12.4682,12.4749,12.4616,12.4749,575800.0
2010-10-04 15:40:00,18.82,18.82,18.81,18.81,475000.0,12.4749,12.4749,12.4682,12.4682,475000.0
2010-10-04 15:45:00,18.81,18.84,18.8,18.83,1737700.0,12.4682,12.4881,12.4616,12.4815,1737700.0
2010-10-04 15:50:00,18.83,18.85,18.82,18.83,2485700.0,12.4815,12.4947,12.4749,12.4815,2485700.0
2010-10-04 15:55:00,18.82,18.87,18.82,18.87,3391700.0,12.4749,12.508,12.4749,12.508,3391700.0
2010-10-05 09:30:00,19.08,19.12,19.05,19.09,2096400.0,12.6472,12.6737,12.6273,12.6538,2096400.0
2010-10-05 09:35:00,19.08,19.11,19.03,19.08,1648700.0,12.6472,12.6671,12.6141,12.6472,1648700.0
2010-10-05 09:40:00,19.09,19.11,19.03,19.07,1459000.0,12.6538,12.6671,12.6141,12.6406,1459000.0
2010-10-05 09:45:00,19.06,19.12,19.05,19.08,1280500.0,12.6339,12.6737,12.6273,12.6472,1280500.0
2010-10-05 09:50:00,19.08,19.1,19.06,19.08,705100.0,12.6472,12.6605,12.6339,12.6472,705100.0
2010-10-05 09:55:00,19.09,19.15,19.03,19.14,1521000.0,12.6538,12.6936,12.6141,12.687,1521000.0
2010-10-05 10:00:00,19.14,19.19,19.06,19.13,2859000.0,12.687,12.7201,12.6339,12.6803,2859000.0
2010-10-05 10:05:00,19.14,19.16,19.08,19.1,1587300.0,12.687,12.7002,12.6472,12.6605,1587300.0
2010-10-05 10:10:00,19.1,19.14,19.09,19.14,870800.0,12.6605,12.687,12.6538,12.687,870800.0
2010-10-05 10:15:00,19.14,19.16,19.12,19.14,717800.0,12.687,12.7002,12.6737,12.687,717800.0
2010-10-05 10:20:00,19.13,19.17,19.09,19.17,918600.0,12.6803,12.7069,12.6538,12.7069,918600.0
2010-10-05 10:25:00,19.16,19.19,19.14,19.18,1185000.0,12.7002,12.7201,12.687,12.7135,1185000.0
2010-10-05 10:30:00,19.19,19.22,19.17,19.2,2539100.0,12.7201,12.74,12.7069,12.7267,2539100.0
2010-10-05 10:35:00,19.2,19.29,19.19,19.27,2420900.0,12.7267,12.7864,12.7201,12.7731,2420900.0
2010-10-05 10:40:00,19.27,19.29,19.25,19.25,580000.0,12.7731,12.7864,12.7599,12.7599,580000.0
2010-10-05 10:45:00,19.25,19.27,19.19,19.22,1036400.0,12.7599,12.7731,12.7201,12.74,1036400.0
2010-10-05 10:50:00,19.22,19.23,19.19,19.23,532700.0,12.74,12.7466,12.7201,12.7466,532700.0
2010-10-05 10:55:00,19.23,19.23,19.2,19.2,351700.0,12.7466,12.7466,12.7267,12.7267,351700.0
2010-10-05 11:00:00,19.2,19.22,19.2,19.21,459000.0,12.7267,12.74,12.7267,12.7334,459000.0
2010-10-05 11:05:00,19.21,19.21,19.18,19.19,888400.0,12.7334,12.7334,12.7135,12.7201,888400.0
2010-10-05 11:10:00,19.19,19.2,19.17,19.19,457200.0,12.7201,12.7267,12.7069,12.7201,457200.0
2010-10-05 11:15:00,19.18,19.21,19.17,19.17,482700.0,12.7135,12.7334,12.7069,12.7069,482700.0
2010-10-05 11:20:00,19.17,19.18,19.14,19.15,944600.0,12.7069,12.7135,12.687,12.6936,944600.0
2010-10-05 11:25:00,19.15,19.17,19.14,19.16,283300.0,12.6936,12.7069,12.687,12.7002,283300.0
2010-10-05 11:30:00,19.17,19.19,19.15,19.17,364100.0,12.7069,12.7201,12.6936,12.7069,364100.0
2010-10-05 11:35:00,19.17,19.25,19.16,19.25,1266900.0,12.7069,12.7599,12.7002,12.7599,1266900.0
2010-10-05 11:40:00,19.25,19.26,19.23,19.26,778600.0,12.7599,12.7665,12.7466,12.7665,778600.0
2010-10-05 11:45:00,19.26,19.26,19.2,19.21,786400.0,12.7665,12.7665,12.7267,12.7334,786400.0
2010-10-05 11:50:00,19.2,19.23,19.2,19.22,464200.0,12.7267,12.7466,12.7267,12.74,464200.0
2010-10-05 11:55:00,19.22,19.24,19.21,19.24,334300.0,12.74,12.7533,12.7334,12.7533,334300.0
2010-10-05 12:00:00,19.24,19.25,19.23,19.23,193600.0,12.7533,12.7599,12.7466,12.7466,193600.0
2010-10-05 12:05:00,19.23,19.24,19.22,19.23,232400.0,12.7466,12.7533,12.74,12.7466,232400.0
2010-10-05 12:10:00,19.23,19.23,19.22,19.23,242500.0,12.7466,12.7466,12.74,12.7466,242500.0
2010-10-05 12:15:00,19.22,19.23,19.22,19.22,88000.0,12.74,12.7466,12.74,12.74,88000.0
2010-10-05 12:20:00,19.22,19.23,19.21,19.21,210800.0,12.74,12.7466,12.7334,12.7334,210800.0
2010-10-05 12:25:00,19.22,19.23,19.21,19.21,291700.0,12.74,12.7466,12.7334,12.7334,291700.0
2010-10-05 12:30:00,19.21,19.23,19.2,19.23,220500.0,12.7334,12.7466,12.7267,12.7466,220500.0
2010-10-05 12:35:00,19.22,19.24,19.2,19.23,472400.0,12.74,12.7533,12.7267,12.7466,472400.0
2010-10-05 12:40:00,19.22,19.24,19.22,19.22,222300.0,12.74,12.7533,12.74,12.74,222300.0
2010-10-05 12:45:00,19.23,19.24,19.22,19.24,290000.0,12.7466,12.7533,12.74,12.7533,290000.0
2010-10-05 12:50:00,19.23,19.24,19.21,19.21,307200.0,12.7466,12.7533,12.7334,12.7334,307200.0
2010-10-05 12:55:00,19.21,19.22,19.2,19.2,280700.0,12.7334,12.74,12.7267,12.7267,280700.0
2010-10-05 13:00:00,19.2,19.21,19.17,19.2,769500.0,12.7267,12.7334,12.7069,12.7267,769500.0
2010-10-05 13:05:00,19.2,19.21,19.18,19.2,717900.0,12.7267,12.7334,12.7135,12.7267,717900.0
2010-10-05 13:10:00,19.2,19.21,19.19,19.2,651200.0,12.7267,12.7334,12.7201,12.7267,651200.0
2010-10-05 13:15:00,19.2,19.21,19.18,19.18,238700.0,12.7267,12.7334,12.7135,12.7135,238700.0
2010-10-05 13:20:00,19.18,19.19,19.12,19.14,1220400.0,12.7135,12.7201,12.6737,12.687,1220400.0
2010-10-05 13:25:00,19.14,19.16,19.13,19.16,337100.0,12.687,12.7002,12.6803,12.7002,337100.0
2010-10-05 13:30:00,19.16,19.16,19.12,19.16,407200.0,12.7002,12.7002,12.6737,12.7002,407200.0
2010-10-05 13:35:00,19.16,19.16,19.14,19.15,156600.0,12.7002,12.7002,12.687,12.6936,156600.0
2010-10-05 13:40:00,19.14,19.15,19.14,19.14,112300.0,12.687,12.6936,12.687,12.687,112300.0
2010-10-05 13:45:00,19.14,19.15,19.09,19.1,820300.0,12.687,12.6936,12.6538,12.6605,820300.0
2010-10-05 13:50:00,19.1,19.12,19.09,19.11,579700.0,12.6605,12.6737,12.6538,12.6671,579700.0
2010-10-05 13:55:00,19.12,19.14,19.1,19.12,484300.0,12.6737,12.687,12.6605,12.6737,484300.0
2010-10-05 14:00:00,19.13,19.16,19.12,19.16,528200.0,12.6803,12.7002,12.6737,12.7002,528200.0
2010-10-05 14:05:00,19.15,19.16,19.13,19.14,498900.0,12.6936,12.7002,12.6803,12.687,498900.0
2010-10-05 14:10:00,19.15,19.16,19.14,19.16,167700.0,12.6936,12.7002,12.687,12.7002,167700.0
2010-10-05 14:15:00,19.15,19.16,19.15,19.16,92800.0,12.6936,12.7002,12.6936,12.7002,92800.0
2010-10-05 14:20:00,19.15,19.16,19.14,19.16,245400.0,12.6936,12.7002,12.687,12.7002,245400.0
2010-10-05 14:25:00,19.16,19.16,19.14,19.15,442600.0,12.7002,12.7002,12.687,12.6936,442600.0
2010-10-05 14:30:00,19.15,19.19,19.15,19.17,503900.0,12.6936,12.7201,12.6936,12.7069,503900.0
2010-10-05 14:35:00,19.16,19.18,19.12,19.13,514700.0,12.7002,12.7135,12.6737,12.6803,514700.0
2010-10-05 14:40:00,19.13,19.15,19.12,19.15,451900.0,12.6803,12.6936,12.6737,12.6936,451900.0
2010-10-05 14:45:00,19.14,19.16,19.14,19.16,189000.0,12.687,12.7002,12.687,12.7002,189000.0
2010-10-05 14:50:00,19.16,19.16,19.13,19.15,359200.0,12.7002,12.7002,12.6803,12.6936,359200.0
2010-10-05 14:55:00,19.15,19.18,19.14,19.17,583900.0,12.6936,12.7135,12.687,12.7069,583900.0
2010-10-05 15:00:00,19.17,19.19,19.16,19.18,305500.0,12.7069,12.7201,12.7002,12.7135,305500.0
2010-10-05 15:05:00,19.18,19.19,19.15,19.17,880700.0,12.7135,12.7201,12.6936,12.7069,880700.0
2010-10-05 15:10:00,19.17,19.2,19.16,19.18,579900.0,12.7069,12.7267,12.7002,12.7135,579900.0
2010-10-05 15:15:00,19.19,19.2,19.18,19.2,634900.0,12.7201,12.7267,12.7135,12.7267,634900.0
2010-10-05 15:20:00,19.19,19.2,19.18,19.19,390000.0,12.7201,12.7267,12.7135,12.7201,390000.0
2010-10-05 15:25:00,19.2,19.21,19.18,19.2,522900.0,12.7267,12.7334,12.7135,12.7267,522900.0
2010-10-05 15:30:00,19.2,19.21,19.18,19.2,1244000.0,12.7267,12.7334,12.7135,12.7267,1244000.0
2010-10-05 15:35:00,19.19,19.2,19.18,19.18,338400.0,12.7201,12.7267,12.7135,12.7135,338400.0
2010-10-05 15:40:00,19.19,19.19,19.17,19.19,868700.0,12.7201,12.7201,12.7069,12.7201,868700.0
2010-10-05 15:45:00,19.19,19.2,19.17,19.17,665900.0,12.7201,12.7267,12.7069,12.7069,665900.0
2010-10-05 15:50:00,19.18,19.21,19.17,19.19,1317200.0,12.7135,12.7334,12.7069,12.7201,1317200.0
2010-10-05 15:55:00,19.2,19.2,19.15,19.16,2392100.0,12.7267,12.7267,12.6936,12.7002,2392100.0
2010-10-06 09:30:00,19.21,19.25,19.13,19.23,2155100.0,12.7334,12.7599,12.6803,12.7466,2155100.0
2010-10-06 09:35:00,19.23,19.3,19.22,19.29,1170100.0,12.7466,12.793,12.74,12.7864,1170100.0
2010-10-06 09:40:00,19.29,19.32,19.24,19.24,1030900.0,12.7864,12.8063,12.7533,12.7533,1030900.0
2010-10-06 09:45:00,19.24,19.3,19.22,19.28,1028800.0,12.7533,12.793,12.74,12.7798,1028800.0
2010-10-06 09:50:00,19.28,19.33,19.28,19.3,873300.0,12.7798,12.8129,12.7798,12.793,873300.0
2010-10-06 09:55:00,19.29,19.37,19.28,19.33,1234100.0,12.7864,12.8394,12.7798,12.8129,1234100.0
2010-10-06 10:00:00,19.33,19.36,19.33,19.36,691700.0,12.8129,12.8328,12.8129,12.8328,691700.0
2010-10-06 10:05:00,19.36,19.37,19.33,19.33,1124200.0,12.8328,12.8394,12.8129,12.8129,1124200.0
2010-10-06 10:10:00,19.33,19.37,19.32,19.34,926500.0,12.8129,12.8394,12.8063,12.8195,926500.0
2010-10-06 10:15:00,19.34,19.36,19.26,19.28,1424600.0,12.8195,12.8328,12.7665,12.7798,1424600.0
2010-10-06 10:20:00,19.27,19.29,19.25,19.27,715900.0,12.7731,12.7864,12.7599,12.7731,715900.0
2010-10-06 10:25:00,19.26,19.29,19.22,19.26,1068700.0,12.7665,12.7864,12.74,12.7665,1068700.0
2010-10-06 10:30:00,19.26,19.26,19.21,19.21,1259500.0,12.7665,12.7665,12.7334,12.7334,1259500.0
2010-10-06 10:35:00,19.21,19.23,19.17,19.17,1291200.0,12.7334,12.7466,12.7069,12.7069,1291200.0
2010-10-06 10:40:00,19.18,19.19,19.17,19.18,1147800.0,12.7135,12.7201,12.7069,12.7135,1147800.0
2010-10-06 10:45:00,19.18,19.2,19.18,19.19,1018300.0,12.7135,12.7267,12.7135,12.7201,1018300.0
2010-10-06 10:50:00,19.19,19.2,19.15,19.16,1089700.0,12.7201,12.7267,12.6936,12.7002,1089700.0
2010-10-06 10:55:00,19.16,19.21,19.15,19.21,838500.0,12.7002,12.7334,12.6936,12.7334,838500.0
2010-10-06 11:00:00,19.2,19.23,19.18,19.19,1299100.0,12.7267,12.7466,12.7135,12.7201,1299100.0
2010-10-06 11:05:00,19.19,19.22,19.18,19.2,614500.0,12.7201,12.74,12.7135,12.7267,614500.0
2010-10-06 11:10:00,19.2,19.2,19.16,19.18,334900.0,12.7267,12.7267,12.7002,12.7135,334900.0
2010-10-06 11:15:00,19.17,19.18,19.17,19.18,114700.0,12.7069,12.7135,12.7069,12.7135,114700.0
2010-10-06 11:20:00,19.18,19.2,19.17,19.2,365100.0,12.7135,12.7267,12.7069,12.7267,365100.0
2010-10-06 11:25:00,19.2,19.2,19.17,19.19,793500.0,12.7267,12.7267,12.7069,12.7201,793500.0
2010-10-06 11:30:00,19.18,19.21,19.18,19.2,382000.0,12.7135,12.7334,12.7135,12.7267,382000.0
2010-10-06 11:35:00,19.2,19.22,19.19,19.22,618000.0,12.7267,12.74,12.7201,12.74,618000.0
2010-10-06 11:40:00,19.22,19.27,19.21,19.25,1020200.0,12.74,12.7731,12.7334,12.7599,1020200.0
2010-10-06 11:45:00,19.25,19.26,19.19,19.21,745000.0,12.7599,12.7665,12.7201,12.7334,745000.0
2010-10-06 11:50:00,19.21,19.27,19.21,19.27,799000.0,12.7334,12.7731,12.7334,12.7731,799000.0
2010-10-06 11:55:00,19.27,19.28,19.25,19.25,527000.0,12.7731,12.7798,12.7599,12.7599,527000.0
2010-10-06 12:00:00,19.25,19.28,19.25,19.27,394300.0,12.7599,12.7798,12.7599,12.7731,394300.0
2010-10-06 12:05:00,19.27,19.33,19.26,19.32,1325600.0,12.7731,12.8129,12.7665,12.8063,1325600.0
2010-10-06 12:10:00,19.32,19.35,19.31,19.33,956100.0,12.8063,12.8262,12.7997,12.8129,956100.0
2010-10-06 12:15:00,19.33,19.33,19.27,19.27,357900.0,12.8129,12.8129,12.7731,12.7731,357900.0
2010-10-06 12:20:00,19.27,19.28,19.25,19.27,381700.0,12.7731,12.7798,12.7599,12.7731,381700.0
2010-10-06 12:25:00,19.27,19.28,19.23,19.25,479200.0,12.7731,12.7798,12.7466,12.7599,479200.0
2010-10-06 12:30:00,19.25,19.25,19.21,19.22,370100.0,12.7599,12.7599,12.7334,12.74,370100.0
2010-10-06 12:35:00,19.23,19.23,19.21,19.21,455200.0,12.7466,12.7466,12.7334,12.7334,455200.0
2010-10-06 12:40:00,19.22,19.24,19.21,19.23,208900.0,12.74,12.7533,12.7334,12.7466,208900.0
2010-10-06 12:45:00,19.23,19.27,19.22,19.24,412900.0,12.7466,12.7731,12.74,12.7533,412900.0
2010-10-06 12:50:00,19.24,19.25,19.21,19.21,281500.0,12.7533,12.7599,12.7334,12.7334,281500.0
2010-10-06 12:55:00,19.21,19.24,19.2,19.22,834500.0,12.7334,12.7533,12.7267,12.74,834500.0
2010-10-06 13:00:00,19.21,19.22,19.18,19.19,245900.0,12.7334,12.74,12.7135,12.7201,245900.0
2010-10-06 13:05:00,19.18,19.19,19.15,19.15,392000.0,12.7135,12.7201,12.6936,12.6936,392000.0
2010-10-06 13:10:00,19.15,19.17,19.14,19.16,358300.0,12.6936,12.7069,12.687,12.7002,358300.0
2010-10-06 13:15:00,19.16,19.2,19.14,19.15,670800.0,12.7002,12.7267,12.687,12.6936,670800.0
2010-10-06 13:20:00,19.15,19.17,19.14,19.15,330600.0,12.6936,12.7069,12.687,12.6936,330600.0
2010-10-06 13:25:00,19.15,19.17,19.15,19.16,134000.0,12.6936,12.7069,12.6936,12.7002,134000.0
2010-10-06 13:30:00,19.16,19.19,19.16,19.18,256300.0,12.7002,12.7201,12.7002,12.7135,256300.0
2010-10-06 13:35:00,19.18,19.23,19.18,19.21,412100.0,12.7135,12.7466,12.7135,12.7334,412100.0
2010-10-06 13:40:00,19.22,19.22,19.21,19.21,169600.0,12.74,12.74,12.7334,12.7334,169600.0
2010-10-06 13:45:00,19.21,19.22,19.19,19.19,177300.0,12.7334,12.74,12.7201,12.7201,177300.0
2010-10-06 13:50:00,19.19,19.2,19.16,19.17,301300.0,12.7201,12.7267,12.7002,12.7069,301300.0
2010-10-06 13:55:00,19.17,19.22,19.16,19.22,734000.0,12.7069,12.74,12.7002,12.74,734000.0
2010-10-06 14:00:00,19.22,19.23,19.2,19.2,583200.0,12.74,12.7466,12.7267,12.7267,583200.0
2010-10-06 14:05:00,19.2,19.23,19.19,19.22,435800.0,12.7267,12.7466,12.7201,12.74,435800.0
2010-10-06 14:10:00,19.21,19.25,19.19,19.24,493100.0,12.7334,12.7599,12.7201,12.7533,493100.0
2010-10-06 14:15:00,19.25,19.25,19.2,19.23,345000.0,12.7599,12.7599,12.7267,12.7466,345000.0
2010-10-06 14:20:00,19.23,19.25,19.22,19.24,163900.0,12.7466,12.7599,12.74,12.7533,163900.0
2010-10-06 14:25:00,19.23,19.27,19.23,19.26,504100.0,12.7466,12.7731,12.7466,12.7665,504100.0
2010-10-06 14:30:00,19.27,19.27,19.24,19.24,338200.0,12.7731,12.7731,12.7533,12.7533,338200.0
2010-10-06 14:35:00,19.25,19.27,19.23,19.25,375800.0,12.7599,12.7731,12.7466,12.7599,375800.0
2010-10-06 14:40:00,19.25,19.26,19.23,19.23,188500.0,12.7599,12.7665,12.7466,12.7466,188500.0
2010-10-06 14:45:00,19.23,19.25,19.21,19.24,527500.0,12.7466,12.7599,12.7334,12.7533,527500.0
2010-10-06 14:50:00,19.24,19.25,19.22,19.24,244600.0,12.7533,12.7599,12.74,12.7533,244600.0
2010-10-06 14:55:00,19.23,19.24,19.2,19.21,493600.0,12.7466,12.7533,12.7267,12.7334,493600.0
2010-10-06 15:00:00,19.2,19.24,19.2,19.2,435800.0,12.7267,12.7533,12.7267,12.7267,435800.0
2010-10-06 15:05:00,19.2,19.25,19.2,19.23,477200.0,12.7267,12.7599,12.7267,12.7466,477200.0
2010-10-06 15:10:00,19.22,19.24,19.2,19.23,455000.0,12.74,12.7533,12.7267,12.7466,455000.0
2010-10-06 15:15:00,19.23,19.24,19.21,19.21,260600.0,12.7466,12.7533,12.7334,12.7334,260600.0
2010-10-06 15:20:00,19.22,19.23,19.2,19.22,417900.0,12.74,12.7466,12.7267,12.74,417900.0
2010-10-06 15:25:00,19.22,19.25,19.22,19.25,222100.0,12.74,12.7599,12.74,12.7599,222100.0
2010-10-06 15:30:00,19.25,19.25,19.21,19.21,585100.0,12.7599,12.7599,12.7334,12.7334,585100.0
2010-10-06 15:35:00,19.22,19.26,19.22,19.26,479300.0,12.74,12.7665,12.74,12.7665,479300.0
2010-10-06 15:40:00,19.26,19.29,19.25,19.27,1069900.0,12.7665,12.7864,12.7599,12.7731,1069900.0
2010-10-06 15:45:00,19.27,19.29,19.27,19.28,772000.0,12.7731,12.7864,12.7731,12.7798,772000.0
2010-10-06 15:50:00,19.29,19.3,19.26,19.26,1218500.0,12.7864,12.793,12.7665,12.7665,1218500.0
2010-10-06 15:55:00,19.27,19.31,19.26,19.31,2134000.0,12.7731,12.7997,12.7665,12.7997,2134000.0
2010-10-07 09:30:00,19.39,19.42,19.36,19.39,1006300.0,12.8527,12.8726,12.8328,12.8527,1006300.0
2010-10-07 09:35:00,19.39,19.43,19.35,19.36,748300.0,12.8527,12.8792,12.8262,12.8328,748300.0
2010-10-07 09:40:00,19.35,19.39,19.32,19.34,710200.0,12.8262,12.8527,12.8063,12.8195,710200.0
2010-10-07 09:45:00,19.34,19.37,19.22,19.27,1031100.0,12.8195,12.8394,12.74,12.7731,1031100.0
2010-10-07 09:50:00,19.26,19.32,19.21,19.29,868300.0,12.7665,12.8063,12.7334,12.7864,868300.0
2010-10-07 09:55:00,19.28,19.33,19.28,19.29,882900.0,12.7798,12.8129,12.7798,12.7864,882900.0
2010-10-07 10:00:00,19.28,19.36,19.27,19.33,1550000.0,12.7798,12.8328,12.7731,12.8129,1550000.0
2010-10-07 10:05:00,19.33,19.4,19.33,19.39,964100.0,12.8129,12.8593,12.8129,12.8527,964100.0
2010-10-07 10:10:00,19.39,19.43,19.39,19.41,629300.0,12.8527,12.8792,12.8527,12.8659,629300.0
2010-10-07 10:15:00,19.41,19.42,19.36,19.4,902400.0,12.8659,12.8726,12.8328,12.8593,902400.0
2010-10-07 10:20:00,19.41,19.49,19.4,19.48,1202200.0,12.8659,12.919,12.8593,12.9123,1202200.0
2010-10-07 10:25:00,19.48,19.5,19.45,19.48,686000.0,12.9123,12.9256,12.8925,12.9123,686000.0
2010-10-07 10:30:00,19.48,19.49,19.46,19.49,1430800.0,12.9123,12.919,12.8991,12.919,1430800.0
2010-10-07 10:35:00,19.49,19.54,19.47,19.48,2586600.0,12.919,12.9521,12.9057,12.9123,2586600.0
2010-10-07 10:40:00,19.48,19.49,19.44,19.46,702300.0,12.9123,12.919,12.8858,12.8991,702300.0
2010-10-07 10:45:00,19.47,19.49,19.44,19.48,1299000.0,12.9057,12.919,12.8858,12.9123,1299000.0
2010-10-07 10:50:00,19.49,19.5,19.46,19.46,518400.0,12.919,12.9256,12.8991,12.8991,518400.0
2010-10-07 10:55:00,19.47,19.48,19.39,19.4,1086700.0,12.9057,12.9123,12.8527,12.8593,1086700.0
2010-10-07 11:00:00,19.4,19.41,19.36,19.38,1234500.0,12.8593,12.8659,12.8328,12.8461,1234500.0
2010-10-07 11:05:00,19.37,19.4,19.36,19.39,489100.0,12.8394,12.8593,12.8328,12.8527,489100.0
2010-10-07 11:10:00,19.39,19.4,19.36,19.38,274300.0,12.8527,12.8593,12.8328,12.8461,274300.0
2010-10-07 11:15:00,19.38,19.41,19.36,19.36,649200.0,12.8461,12.8659,12.8328,12.8328,649200.0
2010-10-07 11:20:00,19.36,19.4,19.36,19.4,494600.0,12.8328,12.8593,12.8328,12.8593,494600.0
2010-10-07 11:25:00,19.4,19.41,19.37,19.38,501900.0,12.8593,12.8659,12.8394,12.8461,501900.0
2010-10-07 11:30:00,19.38,19.41,19.37,19.4,475100.0,12.8461,12.8659,12.8394,12.8593,475100.0
2010-10-07 11:35:00,19.4,19.41,19.37,19.39,497300.0,12.8593,12.8659,12.8394,12.8527,497300.0
2010-10-07 11:40:00,19.39,19.41,19.37,19.39,508600.0,12.8527,12.8659,12.8394,12.8527,508600.0
2010-10-07 11:45:00,19.39,19.4,19.33,19.33,460100.0,12.8527,12.8593,12.8129,12.8129,460100.0
2010-10-07 11:50:00,19.33,19.35,19.31,19.34,769100.0,12.8129,12.8262,12.7997,12.8195,769100.0
2010-10-07 11:55:00,19.35,19.35,19.32,19.34,375300.0,12.8262,12.8262,12.8063,12.8195,375300.0
2010-10-07 12:00:00,19.34,19.35,19.32,19.34,422800.0,12.8195,12.8262,12.8063,12.8195,422800.0
2010-10-07 12:05:00,19.34,19.36,19.31,19.35,397400.0,12.8195,12.8328,12.7997,12.8262,397400.0
2010-10-07 12:10:00,19.34,19.35,19.33,19.34,172500.0,12.8195,12.8262,12.8129,12.8195,172500.0
2010-10-07 12:15:00,19.34,19.35,19.3,19.31,576800.0,12.8195,12.8262,12.793,12.7997,576800.0
2010-10-07 12:20:00,19.3,19.34,19.3,19.32,513300.0,12.793,12.8195,12.793,12.8063,513300.0
2010-10-07 12:25:00,19.33,19.33,19.3,19.3,292200.0,12.8129,12.8129,12.793,12.793,292200.0
2010-10-07 12:30:00,19.3,19.31,19.27,19.27,437000.0,12.793,12.7997,12.7731,12.7731,437000.0
2010-10-07 12:35:00,19.27,19.32,19.25,19.31,717500.0,12.7731,12.8063,12.7599,12.7997,717500.0
2010-10-07 12:40:00,19.32,19.33,19.29,19.31,429800.0,12.8063,12.8129,12.7864,12.7997,429800.0
2010-10-07 12:45:00,19.3,19.31,19.29,19.3,175200.0,12.793,12.7997,12.7864,12.793,175200.0
2010-10-07 12:50:00,19.3,19.32,19.29,19.32,323500.0,12.793,12.8063,12.7864,12.8063,323500.0
2010-10-07 12:55:00,19.32,19.33,19.3,19.31,441100.0,12.8063,12.8129,12.793,12.7997,441100.0
2010-10-07 13:00:00,19.32,19.32,19.28,19.29,513700.0,12.8063,12.8063,12.7798,12.7864,513700.0
2010-10-07 13:05:00,19.3,19.35,19.29,19.35,688300.0,12.793,12.8262,12.7864,12.8262,688300.0
2010-10-07 13:10:00,19.35,19.36,19.31,19.31,861300.0,12.8262,12.8328,12.7997,12.7997,861300.0
2010-10-07 13:15:00,19.31,19.34,19.31,19.31,396500.0,12.7997,12.8195,12.7997,12.7997,396500.0
2010-10-07 13:20:00,19.31,19.33,19.3,19.3,296600.0,12.7997,12.8129,12.793,12.793,296600.0
2010-10-07 13:25:00,19.3,19.31,19.28,19.28,154700.0,12.793,12.7997,12.7798,12.7798,154700.0
2010-10-07 13:30:00,19.28,19.3,19.28,19.29,98100.0,12.7798,12.793,12.7798,12.7864,98100.0
2010-10-07 13:35:00,19.29,19.3,19.27,19.28,165100.0,12.7864,12.793,12.7731,12.7798,165100.0
2010-10-07 13:40:00,19.28,19.31,19.28,19.3,373700.0,12.7798,12.7997,12.7798,12.793,373700.0
2010-10-07 13:45:00,19.3,19.32,19.27,19.3,1542100.0,12.793,12.8063,12.7731,12.793,1542100.0
2010-10-07 13:50:00,19.31,19.31,19.29,19.3,249000.0,12.7997,12.7997,12.7864,12.793,249000.0
2010-10-07 13:55:00,19.31,19.35,19.3,19.33,894400.0,12.7997,12.8262,12.793,12.8129,894400.0
2010-10-07 14:00:00,19.33,19.35,19.28,19.29,587700.0,12.8129,12.8262,12.7798,12.7864,587700.0
2010-10-07 14:05:00,19.3,19.3,19.26,19.28,685300.0,12.793,12.793,12.7665,12.7798,685300.0
2010-10-07 14:10:00,19.28,19.34,19.28,19.33,533100.0,12.7798,12.8195,12.7798,12.8129,533100.0
2010-10-07 14:15:00,19.34,19.35,19.3,19.33,556200.0,12.8195,12.8262,12.793,12.8129,556200.0
2010-10-07 14:20:00,19.33,19.36,19.32,19.33,458800.0,12.8129,12.8328,12.8063,12.8129,458800.0
2010-10-07 14:25:00,19.33,19.34,19.3,19.31,328000.0,12.8129,12.8195,12.793,12.7997,328000.0
2010-10-07 14:30:00,19.3,19.32,19.3,19.3,384600.0,12.793,12.8063,12.793,12.793,384600.0
2010-10-07 14:35:00,19.3,19.33,19.3,19.33,215700.0,12.793,12.8129,12.793,12.8129,215700.0
2010-10-07 14:40:00,19.33,19.33,19.31,19.33,210000.0,12.8129,12.8129,12.7997,12.8129,210000.0
2010-10-07 14:45:00,19.32,19.34,19.3,19.31,484200.0,12.8063,12.8195,12.793,12.7997,484200.0
2010-10-07 14:50:00,19.31,19.34,19.31,19.34,325700.0,12.7997,12.8195,12.7997,12.8195,325700.0
2010-10-07 14:55:00,19.34,19.36,19.33,19.35,359500.0,12.8195,12.8328,12.8129,12.8262,359500.0
2010-10-07 15:00:00,19.36,19.36,19.33,19.35,267400.0,12.8328,12.8328,12.8129,12.8262,267400.0
2010-10-07 15:05:00,19.34,19.36,19.34,19.36,279000.0,12.8195,12.8328,12.8195,12.8328,279000.0
2010-10-07 15:10:00,19.35,19.37,19.35,19.36,229100.0,12.8262,12.8394,12.8262,12.8328,229100.0
2010-10-07 15:15:00,19.37,19.39,19.36,19.37,540600.0,12.8394,12.8527,12.8328,12.8394,540600.0
2010-10-07 15:20:00,19.37,19.39,19.36,19.36,497400.0,12.8394,12.8527,12.8328,12.8328,497400.0
2010-10-07 15:25:00,19.37,19.37,19.35,19.36,180900.0,12.8394,12.8394,12.8262,12.8328,180900.0
2010-10-07 15:30:00,19.35,19.37,19.34,19.36,415600.0,12.8262,12.8394,12.8195,12.8328,415600.0
2010-10-07 15:35:00,19.36,19.43,19.36,19.42,964200.0,12.8328,12.8792,12.8328,12.8726,964200.0
2010-10-07 15:40:00,19.43,19.45,19.42,19.43,895600.0,12.8792,12.8925,12.8726,12.8792,895600.0
2010-10-07 15:45:00,19.43,19.46,19.43,19.43,997900.0,12.8792,12.8991,12.8792,12.8792,997900.0
2010-10-07 15:50:00,19.43,19.44,19.39,19.39,850200.0,12.8792,12.8858,12.8527,12.8527,850200.0
2010-10-07 15:55:00,19.39,19.41,19.38,19.39,1725300.0,12.8527,12.8659,12.8461,12.8527,1725300.0
2010-10-08 09:30:00,19.39,19.4,19.27,19.27,1392600.0,12.8527,12.8593,12.7731,12.7731,1392600.0
2010-10-08 09:35:00,19.27,19.33,19.21,19.31,1882400.0,12.7731,12.8129,12.7334,12.7997,1882400.0
2010-10-08 09:40:00,19.32,19.42,19.27,19.4,1272400.0,12.8063,12.8726,12.7731,12.8593,1272400.0
2010-10-08 09:45:00,19.41,19.41,19.32,19.35,1002100.0,12.8659,12.8659,12.8063,12.8262,1002100.0
2010-10-08 09:50:00,19.35,19.4,19.34,19.36,764100.0,12.8262,12.8593,12.8195,12.8328,764100.0
2010-10-08 09:55:00,19.35,19.39,19.35,19.38,716200.0,12.8262,12.8527,12.8262,12.8461,716200.0
2010-10-08 10:00:00,19.39,19.39,19.29,19.33,1055400.0,12.8527,12.8527,12.7864,12.8129,1055400.0
2010-10-08 10:05:00,19.33,19.38,19.32,19.34,931100.0,12.8129,12.8461,12.8063,12.8195,931100.0
2010-10-08 10:10:00,19.35,19.38,19.33,19.35,436100.0,12.8262,12.8461,12.8129,12.8262,436100.0
2010-10-08 10:15:00,19.36,19.37,19.34,19.35,722900.0,12.8328,12.8394,12.8195,12.8262,722900.0
2010-10-08 10:20:00,19.36,19.36,19.29,19.31,704500.0,12.8328,12.8328,12.7864,12.7997,704500.0
2010-10-08 10:25:00,19.3,19.33,19.26,19.32,823500.0,12.793,12.8129,12.7665,12.8063,823500.0
2010-10-08 10:30:00,19.32,19.34,19.31,19.33,563900.0,12.8063,12.8195,12.7997,12.8129,563900.0
2010-10-08 10:35:00,19.33,19.35,19.33,19.34,288900.0,12.8129,12.8262,12.8129,12.8195,288900.0
2010-10-08 10:40:00,19.34,19.37,19.34,19.36,304800.0,12.8195,12.8394,12.8195,12.8328,304800.0
2010-10-08 10:45:00,19.35,19.38,19.35,19.37,548700.0,12.8262,12.8461,12.8262,12.8394,548700.0
2010-10-08 10:50:00,19.36,19.41,19.36,19.4,664300.0,12.8328,12.8659,12.8328,12.8593,664300.0
2010-10-08 10:55:00,19.41,19.45,19.4,19.42,314600.0,12.8659,12.8925,12.8593,12.8726,314600.0
2010-10-08 11:00:00,19.42,19.44,19.4,19.42,516800.0,12.8726,12.8858,12.8593,12.8726,516800.0
2010-10-08 11:05:00,19.41,19.43,19.41,19.41,378300.0,12.8659,12.8792,12.8659,12.8659,378300.0
2010-10-08 11:10:00,19.42,19.45,19.4,19.4,303800.0,12.8726,12.8925,12.8593,12.8593,303800.0
2010-10-08 11:15:00,19.41,19.49,19.4,19.47,983100.0,12.8659,12.919,12.8593,12.9057,983100.0
2010-10-08 11:20:00,19.48,19.53,19.46,19.52,1121800.0,12.9123,12.9455,12.8991,12.9389,1121800.0
2010-10-08 11:25:00,19.53,19.55,19.49,19.52,654600.0,12.9455,12.9587,12.919,12.9389,654600.0
2010-10-08 11:30:00,19.52,19.58,19.51,19.53,920900.0,12.9389,12.9786,12.9322,12.9455,920900.0
2010-10-08 11:35:00,19.53,19.54,19.47,19.5,749600.0,12.9455,12.9521,12.9057,12.9256,749600.0
2010-10-08 11:40:00,19.5,19.51,19.49,19.49,564300.0,12.9256,12.9322,12.919,12.919,564300.0
2010-10-08 11:45:00,19.49,19.5,19.47,19.49,404000.0,12.919,12.9256,12.9057,12.919,404000.0
2010-10-08 11:50:00,19.5,19.5,19.47,19.48,238000.0,12.9256,12.9256,12.9057,12.9123,238000.0
2010-10-08 11:55:00,19.48,19.51,19.45,19.5,393200.0,12.9123,12.9322,12.8925,12.9256,393200.0
2010-10-08 12:00:00,19.5,19.51,19.46,19.46,261600.0,12.9256,12.9322,12.8991,12.8991,261600.0
2010-10-08 12:05:00,19.46,19.48,19.45,19.48,374400.0,12.8991,12.9123,12.8925,12.9123,374400.0
2010-10-08 12:10:00,19.48,19.48,19.47,19.47,301200.0,12.9123,12.9123,12.9057,12.9057,301200.0
2010-10-08 12:15:00,19.47,19.48,19.46,19.48,415600.0,12.9057,12.9123,12.8991,12.9123,415600.0
2010-10-08 12:20:00,19.47,19.49,19.47,19.47,195600.0,12.9057,12.919,12.9057,12.9057,195600.0
2010-10-08 12:25:00,19.48,19.48,19.46,19.47,220200.0,12.9123,12.9123,12.8991,12.9057,220200.0
2010-10-08 12:30:00,19.46,19.47,19.45,19.47,278400.0,12.8991,12.9057,12.8925,12.9057,278400.0
2010-10-08 12:35:00,19.47,19.49,19.45,19.48,298700.0,12.9057,12.919,12.8925,12.9123,298700.0
2010-10-08 12:40:00,19.49,19.57,19.49,19.57,545300.0,12.919,12.972,12.919,12.972,545300.0
2010-10-08 12:45:00,19.56,19.56,19.52,19.52,448200.0,12.9654,12.9654,12.9389,12.9389,448200.0
2010-10-08 12:50:00,19.52,19.53,19.51,19.52,242300.0,12.9389,12.9455,12.9322,12.9389,242300.0
2010-10-08 12:55:00,19.51,19.54,19.51,19.52,208500.0,12.9322,12.9521,12.9322,12.9389,208500.0
2010-10-08 13:00:00,19.53,19.53,19.5,19.5,450900.0,12.9455,12.9455,12.9256,12.9256,450900.0
2010-10-08 13:05:00,19.51,19.53,19.51,19.52,202100.0,12.9322,12.9455,12.9322,12.9389,202100.0
2010-10-08 13:10:00,19.51,19.53,19.49,19.52,313500.0,12.9322,12.9455,12.919,12.9389,313500.0
2010-10-08 13:15:00,19.53,19.53,19.49,19.51,311000.0,12.9455,12.9455,12.919,12.9322,311000.0
2010-10-08 13:20:00,19.51,19.51,19.46,19.47,477400.0,12.9322,12.9322,12.8991,12.9057,477400.0
2010-10-08 13:25:00,19.46,19.5,19.45,19.48,309600.0,12.8991,12.9256,12.8925,12.9123,309600.0
2010-10-08 13:30:00,19.48,19.49,19.45,19.47,252000.0,12.9123,12.919,12.8925,12.9057,252000.0
2010-10-08 13:35:00,19.46,19.49,19.46,19.49,221400.0,12.8991,12.919,12.8991,12.919,221400.0
2010-10-08 13:40:00,19.48,19.49,19.44,19.44,374700.0,12.9123,12.919,12.8858,12.8858,374700.0
2010-10-08 13:45:00,19.44,19.45,19.41,19.43,287300.0,12.8858,12.8925,12.8659,12.8792,287300.0
2010-10-08 13:50:00,19.43,19.47,19.43,19.45,192300.0,12.8792,12.9057,12.8792,12.8925,192300.0
2010-10-08 13:55:00,19.45,19.45,19.41,19.43,592300.0,12.8925,12.8925,12.8659,12.8792,592300.0
2010-10-08 14:00:00,19.42,19.44,19.4,19.41,484200.0,12.8726,12.8858,12.8593,12.8659,484200.0
2010-10-08 14:05:00,19.42,19.45,19.41,19.43,378700.0,12.8726,12.8925,12.8659,12.8792,378700.0
2010-10-08 14:10:00,19.43,19.46,19.42,19.45,377200.0,12.8792,12.8991,12.8726,12.8925,377200.0
2010-10-08 14:15:00,19.44,19.45,19.42,19.45,265000.0,12.8858,12.8925,12.8726,12.8925,265000.0
2010-10-08 14:20:00,19.44,19.48,19.44,19.48,377000.0,12.8858,12.9123,12.8858,12.9123,377000.0
2010-10-08 14:25:00,19.48,19.5,19.46,19.5,421000.0,12.9123,12.9256,12.8991,12.9256,421000.0
2010-10-08 14:30:00,19.5,19.5,19.47,19.47,812000.0,12.9256,12.9256,12.9057,12.9057,812000.0
2010-10-08 14:35:00,19.47,19.48,19.45,19.47,463900.0,12.9057,12.9123,12.8925,12.9057,463900.0
2010-10-08 14:40:00,19.47,19.48,19.43,19.48,522000.0,12.9057,12.9123,12.8792,12.9123,522000.0
2010-10-08 14:45:00,19.48,19.48,19.46,19.47,280100.0,12.9123,12.9123,12.8991,12.9057,280100.0
2010-10-08 14:50:00,19.46,19.49,19.45,19.48,420500.0,12.8991,12.919,12.8925,12.9123,420500.0
2010-10-08 14:55:00,19.47,19.48,19.44,19.46,1467200.0,12.9057,12.9123,12.8858,12.8991,1467200.0
2010-10-08 15:00:00,19.47,19.49,19.45,19.49,359200.0,12.9057,12.919,12.8925,12.919,359200.0
2010-10-08 15:05:00,19.49,19.52,19.48,19.51,608800.0,12.919,12.9389,12.9123,12.9322,608800.0
2010-10-08 15:10:00,19.52,19.52,19.49,19.5,630100.0,12.9389,12.9389,12.919,12.9256,630100.0
2010-10-08 15:15:00,19.5,19.51,19.5,19.5,223500.0,12.9256,12.9322,12.9256,12.9256,223500.0
2010-10-08 15:20:00,19.51,19.51,19.5,19.51,263800.0,12.9322,12.9322,12.9256,12.9322,263800.0
2010-10-08 15:25:00,19.51,19.52,19.5,19.51,494400.0,12.9322,12.9389,12.9256,12.9322,494400.0
2010-10-08 15:30:00,19.51,19.56,19.5,19.56,710400.0,12.9322,12.9654,12.9256,12.9654,710400.0
2010-10-08 15:35:00,19.56,19.57,19.54,19.55,661000.0,12.9654,12.972,12.9521,12.9587,661000.0
2010-10-08 15:40:00,19.54,19.57,19.53,19.55,1165100.0,12.9521,12.972,12.9455,12.9587,1165100.0
2010-10-08 15:45:00,19.54,19.55,19.52,19.53,608600.0,12.9521,12.9587,12.9389,12.9455,608600.0
2010-10-08 15:50:00,19.53,19.57,19.53,19.56,1015500.0,12.9455,12.972,12.9455,12.9654,1015500.0
2010-10-08 15:55:00,19.56,19.56,19.51,19.52,1625800.0,12.9654,12.9654,12.9322,12.9389,1625800.0
2010-10-11 09:30:00,19.59,19.64,19.56,19.59,2991000.0,12.9853,13.0184,12.9654,12.9853,2991000.0
2010-10-11 09:35:00,19.6,19.65,19.58,19.65,1447600.0,12.9919,13.025,12.9786,13.025,1447600.0
2010-10-11 09:40:00,19.65,19.71,19.65,19.67,1203700.0,13.025,13.0648,13.025,13.0383,1203700.0
2010-10-11 09:45:00,19.67,19.68,19.6,19.62,834400.0,13.0383,13.0449,12.9919,13.0051,834400.0
2010-10-11 09:50:00,19.62,19.66,19.61,19.64,1367500.0,13.0051,13.0317,12.9985,13.0184,1367500.0
2010-10-11 09:55:00,19.64,19.66,19.57,19.59,848900.0,13.0184,13.0317,12.972,12.9853,848900.0
2010-10-11 10:00:00,19.59,19.64,19.59,19.63,812400.0,12.9853,13.0184,12.9853,13.0118,812400.0
2010-10-11 10:05:00,19.64,19.68,19.64,19.65,1371900.0,13.0184,13.0449,13.0184,13.025,1371900.0
2010-10-11 10:10:00,19.66,19.67,19.63,19.64,488500.0,13.0317,13.0383,13.0118,13.0184,488500.0
2010-10-11 10:15:00,19.65,19.67,19.64,19.64,419500.0,13.025,13.0383,13.0184,13.0184,419500.0
2010-10-11 10:20:00,19.65,19.69,19.64,19.68,539400.0,13.025,13.0515,13.0184,13.0449,539400.0
2010-10-11 10:25:00,19.69,19.71,19.66,19.71,939500.0,13.0515,13.0648,13.0317,13.0648,939500.0
2010-10-11 10:30:00,19.7,19.73,19.69,19.73,1061300.0,13.0582,13.0781,13.0515,13.0781,1061300.0
2010-10-11 10:35:00,19.72,19.73,19.7,19.7,648500.0,13.0714,13.0781,13.0582,13.0582,648500.0
2010-10-11 10:40:00,19.7,19.73,19.7,19.7,520500.0,13.0582,13.0781,13.0582,13.0582,520500.0
2010-10-11 10:45:00,19.71,19.71,19.66,19.68,1262200.0,13.0648,13.0648,13.0317,13.0449,1262200.0
2010-10-11 10:50:00,19.69,19.7,19.65,19.66,640500.0,13.0515,13.0582,13.025,13.0317,640500.0
2010-10-11 10:55:00,19.66,19.67,19.64,19.65,420100.0,13.0317,13.0383,13.0184,13.025,420100.0
2010-10-11 11:00:00,19.64,19.65,19.61,19.64,643000.0,13.0184,13.025,12.9985,13.0184,643000.0
2010-10-11 11:05:00,19.64,19.67,19.63,19.66,498700.0,13.0184,13.0383,13.0118,13.0317,498700.0
2010-10-11 11:10:00,19.65,19.7,19.65,19.68,566100.0,13.025,13.0582,13.025,13.0449,566100.0
2010-10-11 11:15:00,19.68,19.69,19.65,19.66,552500.0,13.0449,13.0515,13.025,13.0317,552500.0
2010-10-11 11:20:00,19.66,19.7,19.66,19.68,394800.0,13.0317,13.0582,13.0317,13.0449,394800.0
2010-10-11 11:25:00,19.67,19.69,19.66,19.66,631600.0,13.0383,13.0515,13.0317,13.0317,631600.0
2010-10-11 11:30:00,19.66,19.68,19.66,19.67,330100.0,13.0317,13.0449,13.0317,13.0383,330100.0
2010-10-11 11:35:00,19.67,19.72,19.67,19.72,631200.0,13.0383,13.0714,13.0383,13.0714,631200.0
2010-10-11 11:40:00,19.72,19.72,19.69,19.7,265500.0,13.0714,13.0714,13.0515,13.0582,265500.0
2010-10-11 11:45:00,19.69,19.71,19.68,19.7,194200.0,13.0515,13.0648,13.0449,13.0582,194200.0
2010-10-11 11:50:00,19.7,19.71,19.69,19.7,224600.0,13.0582,13.0648,13.0515,13.0582,224600.0
2010-10-11 11:55:00,19.7,19.7,19.68,19.69,250200.0,13.0582,13.0582,13.0449,13.0515,250200.0
2010-10-11 12:00:00,19.68,19.7,19.67,19.69,284400.0,13.0449,13.0582,13.0383,13.0515,284400.0
2010-10-11 12:05:00,19.68,19.69,19.68,19.69,91800.0,13.0449,13.0515,13.0449,13.0515,91800.0
2010-10-11 12:10:00,19.69,19.72,19.68,19.72,251900.0,13.0515,13.0714,13.0449,13.0714,251900.0
2010-10-11 12:15:00,19.72,19.72,19.7,19.71,294800.0,13.0714,13.0714,13.0582,13.0648,294800.0
2010-10-11 12:20:00,19.72,19.73,19.7,19.73,317100.0,13.0714,13.0781,13.0582,13.0781,317100.0
2010-10-11 12:25:00,19.73,19.74,19.72,19.72,285300.0,13.0781,13.0847,13.0714,13.0714,285300.0
2010-10-11 12:30:00,19.72,19.74,19.72,19.74,372300.0,13.0714,13.0847,13.0714,13.0847,372300.0
2010-10-11 12:35:00,19.74,19.75,19.73,19.75,510600.0,13.0847,13.0913,13.0781,13.0913,510600.0
2010-10-11 12:40:00,19.74,19.75,19.73,19.74,303800.0,13.0847,13.0913,13.0781,13.0847,303800.0
2010-10-11 12:45:00,19.74,19.74,19.69,19.71,1383200.0,13.0847,13.0847,13.0515,13.0648,1383200.0
2010-10-11 12:50:00,19.71,19.71,19.68,19.7,623100.0,13.0648,13.0648,13.0449,13.0582,623100.0
2010-10-11 12:55:00,19.71,19.73,19.7,19.72,650300.0,13.0648,13.0781,13.0582,13.0714,650300.0
2010-10-11 13:00:00,19.71,19.72,19.68,19.72,706600.0,13.0648,13.0714,13.0449,13.0714,706600.0
2010-10-11 13:05:00,19.71,19.73,19.7,19.73,538100.0,13.0648,13.0781,13.0582,13.0781,538100.0
2010-10-11 13:10:00,19.73,19.73,19.68,19.69,1210000.0,13.0781,13.0781,13.0449,13.0515,1210000.0
2010-10-11 13:15:00,19.69,19.7,19.67,19.69,556500.0,13.0515,13.0582,13.0383,13.0515,556500.0
2010-10-11 13:20:00,19.68,19.69,19.67,19.69,216600.0,13.0449,13.0515,13.0383,13.0515,216600.0
2010-10-11 13:25:00,19.69,19.7,19.67,19.69,432800.0,13.0515,13.0582,13.0383,13.0515,432800.0
2010-10-11 13:30:00,19.68,19.69,19.68,19.69,66900.0,13.0449,13.0515,13.0449,13.0515,66900.0
2010-10-11 13:35:00,19.68,19.7,19.68,19.7,334900.0,13.0449,13.0582,13.0449,13.0582,334900.0
2010-10-11 13:40:00,19.7,19.7,19.68,19.68,205600.0,13.0582,13.0582,13.0449,13.0449,205600.0
2010-10-11 13:45:00,19.69,19.7,19.66,19.7,501000.0,13.0515,13.0582,13.0317,13.0582,501000.0
2010-10-11 13:50:00,19.7,19.7,19.66,19.68,450700.0,13.0582,13.0582,13.0317,13.0449,450700.0
2010-10-11 13:55:00,19.68,19.68,19.66,19.67,419700.0,13.0449,13.0449,13.0317,13.0383,419700.0
2010-10-11 14:00:00,19.67,19.68,19.65,19.66,303400.0,13.0383,13.0449,13.025,13.0317,303400.0
2010-10-11 14:05:00,19.66,19.66,19.64,19.66,359500.0,13.0317,13.0317,13.0184,13.0317,359500.0
2010-10-11 14:10:00,19.66,19.66,19.62,19.62,371300.0,13.0317,13.0317,13.0051,13.0051,371300.0
2010-10-11 14:15:00,19.62,19.63,19.61,19.62,389800.0,13.0051,13.0118,12.9985,13.0051,389800.0
2010-10-11 14:20:00,19.62,19.63,19.61,19.62,168700.0,13.0051,13.0118,12.9985,13.0051,168700.0
2010-10-11 14:25:00,19.62,19.64,19.62,19.63,937400.0,13.0051,13.0184,13.0051,13.0118,937400.0
2010-10-11 14:30:00,19.63,19.65,19.63,19.64,211100.0,13.0118,13.025,13.0118,13.0184,211100.0
2010-10-11 14:35:00,19.64,19.65,19.64,19.65,124300.0,13.0184,13.025,13.0184,13.025,124300.0
2010-10-11 14:40:00,19.65,19.66,19.64,19.65,230100.0,13.025,13.0317,13.0184,13.025,230100.0
2010-10-11 14:45:00,19.64,19.65,19.6,19.61,806400.0,13.0184,13.025,12.9919,12.9985,806400.0
2010-10-11 14:50:00,19.6,19.61,19.6,19.6,181600.0,12.9919,12.9985,12.9919,12.9919,181600.0
2010-10-11 14:55:00,19.61,19.62,19.58,19.58,456500.0,12.9985,13.0051,12.9786,12.9786,456500.0
2010-10-11 15:00:00,19.58,19.61,19.58,19.59,451300.0,12.9786,12.9985,12.9786,12.9853,451300.0
2010-10-11 15:05:00,19.6,19.6,19.59,19.6,182700.0,12.9919,12.9919,12.9853,12.9919,182700.0
2010-10-11 15:10:00,19.6,19.62,19.59,19.59,840300.0,12.9919,13.0051,12.9853,12.9853,840300.0
2010-10-11 15:15:00,19.6,19.62,19.59,19.62,1108100.0,12.9919,13.0051,12.9853,13.0051,1108100.0
2010-10-11 15:20:00,19.62,19.63,19.59,19.62,1712200.0,13.0051,13.0118,12.9853,13.0051,1712200.0
2010-10-11 15:25:00,19.61,19.63,19.59,19.61,1440700.0,12.9985,13.0118,12.9853,12.9985,1440700.0
2010-10-11 15:30:00,19.6,19.62,19.56,19.56,855300.0,12.9919,13.0051,12.9654,12.9654,855300.0
2010-10-11 15:35:00,19.56,19.57,19.55,19.55,541400.0,12.9654,12.972,12.9587,12.9587,541400.0
2010-10-11 15:40:00,19.55,19.57,19.55,19.56,880600.0,12.9587,12.972,12.9587,12.9654,880600.0
2010-10-11 15:45:00,19.56,19.59,19.55,19.56,1320000.0,12.9654,12.9853,12.9587,12.9654,1320000.0
2010-10-11 15:50:00,19.56,19.59,19.55,19.57,1267300.0,12.9654,12.9853,12.9587,12.972,1267300.0
2010-10-11 15:55:00,19.57,19.59,19.53,19.56,1622600.0,12.972,12.9853,12.9455,12.9654,1622600.0
2010-10-12 09:30:00,19.65,19.66,19.56,19.58,1653600.0,13.025,13.0317,12.9654,12.9786,1653600.0
2010-10-12 09:35:00,19.58,19.61,19.56,19.58,1207800.0,12.9786,12.9985,12.9654,12.9786,1207800.0
2010-10-12 09:40:00,19.58,19.63,19.56,19.61,1164200.0,12.9786,13.0118,12.9654,12.9985,1164200.0
2010-10-12 09:45:00,19.6,19.6,19.5,19.51,1599400.0,12.9919,12.9919,12.9256,12.9322,1599400.0
2010-10-12 09:50:00,19.51,19.53,19.44,19.47,1618400.0,12.9322,12.9455,12.8858,12.9057,1618400.0
2010-10-12 09:55:00,19.48,19.53,19.47,19.52,1214800.0,12.9123,12.9455,12.9057,12.9389,1214800.0
2010-10-12 10:00:00,19.51,19.53,19.49,19.52,879400.0,12.9322,12.9455,12.919,12.9389,879400.0
2010-10-12 10:05:00,19.51,19.52,19.48,19.48,1008600.0,12.9322,12.9389,12.9123,12.9123,1008600.0
2010-10-12 10:10:00,19.48,19.52,19.47,19.51,845500.0,12.9123,12.9389,12.9057,12.9322,845500.0
2010-10-12 10:15:00,19.51,19.57,19.5,19.56,1235200.0,12.9322,12.972,12.9256,12.9654,1235200.0
2010-10-12 10:20:00,19.55,19.57,19.52,19.53,1190900.0,12.9587,12.972,12.9389,12.9455,1190900.0
2010-10-12 10:25:00,19.53,19.55,19.49,19.51,914500.0,12.9455,12.9587,12.919,12.9322,914500.0
2010-10-12 10:30:00,19.51,19.54,19.5,19.51,691000.0,12.9322,12.9521,12.9256,12.9322,691000.0
2010-10-12 10:35:00,19.52,19.52,19.49,19.52,505900.0,12.9389,12.9389,12.919,12.9389,505900.0
2010-10-12 10:40:00,19.51,19.55,19.51,19.55,394500.0,12.9322,12.9587,12.9322,12.9587,394500.0
2010-10-12 10:45:00,19.55,19.58,19.54,19.55,1414200.0,12.9587,12.9786,12.9521,12.9587,1414200.0
2010-10-12 10:50:00,19.55,19.57,19.53,19.54,1504700.0,12.9587,12.972,12.9455,12.9521,1504700.0
2010-10-12 10:55:00,19.55,19.59,19.53,19.57,1229700.0,12.9587,12.9853,12.9455,12.972,1229700.0
2010-10-12 11:00:00,19.57,19.58,19.53,19.56,1844800.0,12.972,12.9786,12.9455,12.9654,1844800.0
2010-10-12 11:05:00,19.55,19.58,19.53,19.54,804800.0,12.9587,12.9786,12.9455,12.9521,804800.0
2010-10-12 11:10:00,19.53,19.56,19.52,19.53,1010000.0,12.9455,12.9654,12.9389,12.9455,1010000.0
2010-10-12 11:15:00,19.53,19.54,19.52,19.52,382900.0,12.9455,12.9521,12.9389,12.9389,382900.0
2010-10-12 11:20:00,19.53,19.56,19.52,19.56,541900.0,12.9455,12.9654,12.9389,12.9654,541900.0
2010-10-12 11:25:00,19.56,19.59,19.55,19.58,1080400.0,12.9654,12.9853,12.9587,12.9786,1080400.0
2010-10-12 11:30:00,19.58,19.59,19.56,19.57,501700.0,12.9786,12.9853,12.9654,12.972,501700.0
2010-10-12 11:35:00,19.57,19.6,19.56,19.57,565200.0,12.972,12.9919,12.9654,12.972,565200.0
2010-10-12 11:40:00,19.56,19.57,19.54,19.56,608300.0,12.9654,12.972,12.9521,12.9654,608300.0
2010-10-12 11:45:00,19.55,19.56,19.54,19.55,664600.0,12.9587,12.9654,12.9521,12.9587,664600.0
2010-10-12 11:50:00,19.54,19.58,19.54,19.56,1277000.0,12.9521,12.9786,12.9521,12.9654,1277000.0
2010-10-12 11:55:00,19.57,19.59,19.55,19.56,559300.0,12.972,12.9853,12.9587,12.9654,559300.0
2010-10-12 12:00:00,19.56,19.6,19.55,19.59,1045800.0,12.9654,12.9919,12.9587,12.9853,1045800.0
2010-10-12 12:05:00,19.58,19.61,19.58,19.59,1001800.0,12.9786,12.9985,12.9786,12.9853,1001800.0
2010-10-12 12:10:00,19.59,19.63,19.58,19.62,1065700.0,12.9853,13.0118,12.9786,13.0051,1065700.0
2010-10-12 12:15:00,19.63,19.65,19.62,19.64,780000.0,13.0118,13.025,13.0051,13.0184,780000.0
2010-10-12 12:20:00,19.65,19.67,19.64,19.64,1056200.0,13.025,13.0383,13.0184,13.0184,1056200.0
2010-10-12 12:25:00,19.64,19.64,19.6,19.6,751400.0,13.0184,13.0184,12.9919,12.9919,751400.0
2010-10-12 12:30:00,19.6,19.63,19.59,19.63,648100.0,12.9919,13.0118,12.9853,13.0118,648100.0
2010-10-12 12:35:00,19.62,19.64,19.61,19.63,472400.0,13.0051,13.0184,12.9985,13.0118,472400.0
2010-10-12 12:40:00,19.64,19.64,19.6,19.6,547500.0,13.0184,13.0184,12.9919,12.9919,547500.0
2010-10-12 12:45:00,19.61,19.62,19.6,19.62,268500.0,12.9985,13.0051,12.9919,13.0051,268500.0
2010-10-12 12:50:00,19.62,19.64,19.61,19.64,303300.0,13.0051,13.0184,12.9985,13.0184,303300.0
2010-10-12 12:55:00,19.63,19.64,19.6,19.61,279300.0,13.0118,13.0184,12.9919,12.9985,279300.0
2010-10-12 13:00:00,19.6,19.61,19.59,19.61,414100.0,12.9919,12.9985,12.9853,12.9985,414100.0
2010-10-12 13:05:00,19.6,19.62,19.58,19.61,1109500.0,12.9919,13.0051,12.9786,12.9985,1109500.0
2010-10-12 13:10:00,19.6,19.61,19.59,19.6,398100.0,12.9919,12.9985,12.9853,12.9919,398100.0
2010-10-12 13:15:00,19.6,19.61,19.59,19.61,237700.0,12.9919,12.9985,12.9853,12.9985,237700.0
2010-10-12 13:20:00,19.6,19.61,19.6,19.6,374200.0,12.9919,12.9985,12.9919,12.9919,374200.0
2010-10-12 13:25:00,19.6,19.61,19.6,19.61,127600.0,12.9919,12.9985,12.9919,12.9985,127600.0
2010-10-12 13:30:00,19.61,19.61,19.59,19.61,420700.0,12.9985,12.9985,12.9853,12.9985,420700.0
2010-10-12 13:35:00,19.6,19.61,19.6,19.61,293200.0,12.9919,12.9985,12.9919,12.9985,293200.0
2010-10-12 13:40:00,19.61,19.61,19.6,19.61,153500.0,12.9985,12.9985,12.9919,12.9985,153500.0
2010-10-12 13:45:00,19.6,19.62,19.6,19.62,191800.0,12.9919,13.0051,12.9919,13.0051,191800.0
2010-10-12 13:50:00,19.62,19.62,19.58,19.58,909900.0,13.0051,13.0051,12.9786,12.9786,909900.0
2010-10-12 13:55:00,19.59,19.6,19.56,19.59,518700.0,12.9853,12.9919,12.9654,12.9853,518700.0
2010-10-12 14:00:00,19.59,19.65,19.55,19.62,1445900.0,12.9853,13.025,12.9587,13.0051,1445900.0
2010-10-12 14:05:00,19.63,19.64,19.6,19.62,710300.0,13.0118,13.0184,12.9919,13.0051,710300.0
2010-10-12 14:10:00,19.62,19.66,19.62,19.64,1085000.0,13.0051,13.0317,13.0051,13.0184,1085000.0
2010-10-12 14:15:00,19.64,19.68,19.62,19.63,1944900.0,13.0184,13.0449,13.0051,13.0118,1944900.0
2010-10-12 14:20:00,19.63,19.64,19.59,19.6,837700.0,13.0118,13.0184,12.9853,12.9919,837700.0
2010-10-12 14:25:00,19.59,19.64,19.59,19.63,1093600.0,12.9853,13.0184,12.9853,13.0118,1093600.0
2010-10-12 14:30:00,19.62,19.64,19.59,19.61,1076800.0,13.0051,13.0184,12.9853,12.9985,1076800.0
2010-10-12 14:35:00,19.6,19.61,19.57,19.59,654100.0,12.9919,12.9985,12.972,12.9853,654100.0
2010-10-12 14:40:00,19.58,19.63,19.58,19.63,565900.0,12.9786,13.0118,12.9786,13.0118,565900.0
2010-10-12 14:45:00,19.63,19.66,19.6,19.63,1532100.0,13.0118,13.0317,12.9919,13.0118,1532100.0
2010-10-12 14:50:00,19.64,19.66,19.63,19.65,1755200.0,13.0184,13.0317,13.0118,13.025,1755200.0
2010-10-12 14:55:00,19.65,19.66,19.63,19.65,833900.0,13.025,13.0317,13.0118,13.025,833900.0
2010-10-12 15:00:00,19.66,19.66,19.61,19.63,868500.0,13.0317,13.0317,12.9985,13.0118,868500.0
2010-10-12 15:05:00,19.63,19.66,19.62,19.66,1117100.0,13.0118,13.0317,13.0051,13.0317,1117100.0
2010-10-12 15:10:00,19.66,19.69,19.65,19.69,1259200.0,13.0317,13.0515,13.025,13.0515,1259200.0
2010-10-12 15:15:00,19.69,19.73,19.69,19.72,1360400.0,13.0515,13.0781,13.0515,13.0714,1360400.0
2010-10-12 15:20:00,19.71,19.75,19.7,19.73,2374400.0,13.0648,13.0913,13.0582,13.0781,2374400.0
2010-10-12 15:25:00,19.74,19.8,19.73,19.8,1497100.0,13.0847,13.1245,13.0781,13.1245,1497100.0
2010-10-12 15:30:00,19.8,19.8,19.76,19.77,1719000.0,13.1245,13.1245,13.0979,13.1046,1719000.0
2010-10-12 15:35:00,19.77,19.78,19.74,19.77,1447000.0,13.1046,13.1112,13.0847,13.1046,1447000.0
2010-10-12 15:40:00,19.77,19.78,19.75,19.77,1818800.0,13.1046,13.1112,13.0913,13.1046,1818800.0
2010-10-12 15:45:00,19.78,19.8,19.77,19.78,1955100.0,13.1112,13.1245,13.1046,13.1112,1955100.0
2010-10-12 15:50:00,19.79,19.8,19.73,19.75,3232700.0,13.1178,13.1245,13.0781,13.0913,3232700.0
2010-10-12 15:55:00,19.75,19.78,19.73,19.78,4477700.0,13.0913,13.1112,13.0781,13.1112,4477700.0
2010-10-13 09:30:00,19.97,20.03,19.68,19.73,8776900.0,13.2371,13.2769,13.0449,13.0781,8776900.0
2010-10-13 09:35:00,19.74,19.83,19.7,19.79,5357100.0,13.0847,13.1443,13.0582,13.1178,5357100.0
2010-10-13 09:40:00,19.79,19.79,19.68,19.72,4064200.0,13.1178,13.1178,13.0449,13.0714,4064200.0
2010-10-13 09:45:00,19.72,19.78,19.66,19.76,3893100.0,13.0714,13.1112,13.0317,13.0979,3893100.0
2010-10-13 09:50:00,19.75,19.76,19.68,19.71,2515200.0,13.0913,13.0979,13.0449,13.0648,2515200.0
2010-10-13 09:55:00,19.7,19.72,19.66,19.67,3873200.0,13.0582,13.0714,13.0317,13.0383,3873200.0
2010-10-13 10:00:00,19.67,19.71,19.62,19.7,4392200.0,13.0383,13.0648,13.0051,13.0582,4392200.0
2010-10-13 10:05:00,19.7,19.74,19.69,19.72,2285900.0,13.0582,13.0847,13.0515,13.0714,2285900.0
2010-10-13 10:10:00,19.72,19.73,19.68,19.71,2390300.0,13.0714,13.0781,13.0449,13.0648,2390300.0
2010-10-13 10:15:00,19.7,19.73,19.69,19.72,2103000.0,13.0582,13.0781,13.0515,13.0714,2103000.0
2010-10-13 10:20:00,19.72,19.73,19.68,19.7,1844700.0,13.0714,13.0781,13.0449,13.0582,1844700.0
2010-10-13 10:25:00,19.7,19.72,19.69,19.71,1405200.0,13.0582,13.0714,13.0515,13.0648,1405200.0
2010-10-13 10:30:00,19.72,19.72,19.66,19.68,1499300.0,13.0714,13.0714,13.0317,13.0449,1499300.0
2010-10-13 10:35:00,19.68,19.74,19.67,19.72,1758300.0,13.0449,13.0847,13.0383,13.0714,1758300.0
2010-10-13 10:40:00,19.72,19.72,19.68,19.7,1035400.0,13.0714,13.0714,13.0449,13.0582,1035400.0
2010-10-13 10:45:00,19.69,19.7,19.68,19.68,535400.0,13.0515,13.0582,13.0449,13.0449,535400.0
2010-10-13 10:50:00,19.68,19.69,19.67,19.67,979200.0,13.0449,13.0515,13.0383,13.0383,979200.0
2010-10-13 10:55:00,19.67,19.68,19.65,19.68,1230600.0,13.0383,13.0449,13.025,13.0449,1230600.0
2010-10-13 11:00:00,19.68,19.69,19.66,19.68,954900.0,13.0449,13.0515,13.0317,13.0449,954900.0
2010-10-13 11:05:00,19.68,19.7,19.67,19.69,1801000.0,13.0449,13.0582,13.0383,13.0515,1801000.0
2010-10-13 11:10:00,19.7,19.71,19.68,19.7,1796200.0,13.0582,13.0648,13.0449,13.0582,1796200.0
2010-10-13 11:15:00,19.7,19.71,19.68,19.7,2021100.0,13.0582,13.0648,13.0449,13.0582,2021100.0
2010-10-13 11:20:00,19.7,19.71,19.69,19.7,1461800.0,13.0582,13.0648,13.0515,13.0582,1461800.0
2010-10-13 11:25:00,19.7,19.71,19.69,19.71,1395200.0,13.0582,13.0648,13.0515,13.0648,1395200.0
2010-10-13 11:30:00,19.7,19.74,19.69,19.73,1497000.0,13.0582,13.0847,13.0515,13.0781,1497000.0
2010-10-13 11:35:00,19.74,19.75,19.7,19.71,1397800.0,13.0847,13.0913,13.0582,13.0648,1397800.0
2010-10-13 11:40:00,19.7,19.71,19.65,19.66,1404500.0,13.0582,13.0648,13.025,13.0317,1404500.0
2010-10-13 11:45:00,19.66,19.68,19.64,19.67,878800.0,13.0317,13.0449,13.0184,13.0383,878800.0
2010-10-13 11:50:00,19.67,19.68,19.65,19.65,648200.0,13.0383,13.0449,13.025,13.025,648200.0
2010-10-13 11:55:00,19.65,19.66,19.64,19.65,712700.0,13.025,13.0317,13.0184,13.025,712700.0
2010-10-13 12:00:00,19.65,19.68,19.64,19.67,1124600.0,13.025,13.0449,13.0184,13.0383,1124600.0
2010-10-13 12:05:00,19.68,19.69,19.66,19.67,933500.0,13.0449,13.0515,13.0317,13.0383,933500.0
2010-10-13 12:10:00,19.67,19.68,19.65,19.65,529300.0,13.0383,13.0449,13.025,13.025,529300.0
2010-10-13 12:15:00,19.66,19.66,19.6,19.63,2050700.0,13.0317,13.0317,12.9919,13.0118,2050700.0
2010-10-13 12:20:00,19.62,19.65,19.61,19.64,968700.0,13.0051,13.025,12.9985,13.0184,968700.0
2010-10-13 12:25:00,19.64,19.65,19.63,19.63,849200.0,13.0184,13.025,13.0118,13.0118,849200.0
2010-10-13 12:30:00,19.63,19.64,19.61,19.62,737900.0,13.0118,13.0184,12.9985,13.0051,737900.0
2010-10-13 12:35:00,19.61,19.64,19.61,19.63,990400.0,12.9985,13.0184,12.9985,13.0118,990400.0
2010-10-13 12:40:00,19.63,19.64,19.61,19.63,2383800.0,13.0118,13.0184,12.9985,13.0118,2383800.0
2010-10-13 12:45:00,19.63,19.64,19.62,19.63,466100.0,13.0118,13.0184,13.0051,13.0118,466100.0
2010-10-13 12:50:00,19.63,19.63,19.61,19.61,679600.0,13.0118,13.0118,12.9985,12.9985,679600.0
2010-10-13 12:55:00,19.61,19.62,19.59,19.59,1454500.0,12.9985,13.0051,12.9853,12.9853,1454500.0
2010-10-13 13:00:00,19.6,19.61,19.56,19.58,1271800.0,12.9919,12.9985,12.9654,12.9786,1271800.0
2010-10-13 13:05:00,19.57,19.58,19.54,19.55,1739800.0,12.972,12.9786,12.9521,12.9587,1739800.0
2010-10-13 13:10:00,19.55,19.57,19.53,19.55,1259000.0,12.9587,12.972,12.9455,12.9587,1259000.0
2010-10-13 13:15:00,19.55,19.58,19.54,19.55,2364200.0,12.9587,12.9786,12.9521,12.9587,2364200.0
2010-10-13 13:20:00,19.55,19.55,19.51,19.52,1920000.0,12.9587,12.9587,12.9322,12.9389,1920000.0
2010-10-13 13:25:00,19.51,19.52,19.46,19.48,2087600.0,12.9322,12.9389,12.8991,12.9123,2087600.0
2010-10-13 13:30:00,19.47,19.49,19.47,19.48,928900.0,12.9057,12.919,12.9057,12.9123,928900.0
2010-10-13 13:35:00,19.48,19.49,19.46,19.47,1425000.0,12.9123,12.919,12.8991,12.9057,1425000.0
2010-10-13 13:40:00,19.47,19.47,19.45,19.46,1108600.0,12.9057,12.9057,12.8925,12.8991,1108600.0
2010-10-13 13:45:00,19.45,19.46,19.41,19.43,1741000.0,12.8925,12.8991,12.8659,12.8792,1741000.0
2010-10-13 13:50:00,19.43,19.43,19.38,19.39,2394800.0,12.8792,12.8792,12.8461,12.8527,2394800.0
2010-10-13 13:55:00,19.38,19.41,19.38,19.39,1815000.0,12.8461,12.8659,12.8461,12.8527,1815000.0
2010-10-13 14:00:00,19.39,19.39,19.36,19.36,2049200.0,12.8527,12.8527,12.8328,12.8328,2049200.0
2010-10-13 14:05:00,19.36,19.38,19.33,19.33,1968200.0,12.8328,12.8461,12.8129,12.8129,1968200.0
2010-10-13 14:10:00,19.33,19.37,19.32,19.36,2230600.0,12.8129,12.8394,12.8063,12.8328,2230600.0
2010-10-13 14:15:00,19.35,19.36,19.33,19.33,927400.0,12.8262,12.8328,12.8129,12.8129,927400.0
2010-10-13 14:20:00,19.33,19.34,19.28,19.3,2523900.0,12.8129,12.8195,12.7798,12.793,2523900.0
2010-10-13 14:25:00,19.3,19.3,19.26,19.26,2397200.0,12.793,12.793,12.7665,12.7665,2397200.0
2010-10-13 14:30:00,19.26,19.27,19.23,19.24,2596100.0,12.7665,12.7731,12.7466,12.7533,2596100.0
2010-10-13 14:35:00,19.24,19.24,19.2,19.21,3130500.0,12.7533,12.7533,12.7267,12.7334,3130500.0
2010-10-13 14:40:00,19.21,19.22,19.16,19.22,3147900.0,12.7334,12.74,12.7002,12.74,3147900.0
2010-10-13 14:45:00,19.22,19.23,19.2,19.23,2001700.0,12.74,12.7466,12.7267,12.7466,2001700.0
2010-10-13 14:50:00,19.23,19.27,19.22,19.25,2139500.0,12.7466,12.7731,12.74,12.7599,2139500.0
2010-10-13 14:55:00,19.24,19.26,19.23,19.24,1808900.0,12.7533,12.7665,12.7466,12.7533,1808900.0
2010-10-13 15:00:00,19.24,19.26,19.23,19.24,2448200.0,12.7533,12.7665,12.7466,12.7533,2448200.0
2010-10-13 15:05:00,19.24,19.25,19.21,19.22,2264000.0,12.7533,12.7599,12.7334,12.74,2264000.0
2010-10-13 15:10:00,19.22,19.24,19.19,19.2,2959500.0,12.74,12.7533,12.7201,12.7267,2959500.0
2010-10-13 15:15:00,19.19,19.26,19.19,19.26,2021400.0,12.7201,12.7665,12.7201,12.7665,2021400.0
2010-10-13 15:20:00,19.26,19.33,19.26,19.27,4069800.0,12.7665,12.8129,12.7665,12.7731,4069800.0
2010-10-13 15:25:00,19.27,19.29,19.23,19.24,2558700.0,12.7731,12.7864,12.7466,12.7533,2558700.0
2010-10-13 15:30:00,19.24,19.26,19.22,19.23,2601700.0,12.7533,12.7665,12.74,12.7466,2601700.0
2010-10-13 15:35:00,19.23,19.24,19.22,19.23,2370500.0,12.7466,12.7533,12.74,12.7466,2370500.0
2010-10-13 15:40:00,19.22,19.29,19.2,19.28,3594200.0,12.74,12.7864,12.7267,12.7798,3594200.0
2010-10-13 15:45:00,19.29,19.29,19.21,19.23,2356000.0,12.7864,12.7864,12.7334,12.7466,2356000.0
2010-10-13 15:50:00,19.23,19.31,19.22,19.23,3683700.0,12.7466,12.7997,12.74,12.7466,3683700.0
2010-10-13 15:55:00,19.23,19.24,19.2,19.24,4791800.0,12.7466,12.7533,12.7267,12.7533,4791800.0
2010-10-14 09:30:00,19.33,19.34,19.28,19.31,2251000.0,12.8129,12.8195,12.7798,12.7997,2251000.0
2010-10-14 09:35:00,19.31,19.33,19.25,19.28,2296000.0,12.7997,12.8129,12.7599,12.7798,2296000.0
2010-10-14 09:40:00,19.28,19.37,19.27,19.37,1836400.0,12.7798,12.8394,12.7731,12.8394,1836400.0
2010-10-14 09:45:00,19.37,19.4,19.34,19.4,1166900.0,12.8394,12.8593,12.8195,12.8593,1166900.0
2010-10-14 09:50:00,19.39,19.44,19.36,19.44,1477800.0,12.8527,12.8858,12.8328,12.8858,1477800.0
2010-10-14 09:55:00,19.44,19.44,19.37,19.38,821900.0,12.8858,12.8858,12.8394,12.8461,821900.0
2010-10-14 10:00:00,19.37,19.44,19.37,19.42,1086600.0,12.8394,12.8858,12.8394,12.8726,1086600.0
2010-10-14 10:05:00,19.42,19.44,19.38,19.39,931000.0,12.8726,12.8858,12.8461,12.8527,931000.0
2010-10-14 10:10:00,19.39,19.39,19.36,19.36,728300.0,12.8527,12.8527,12.8328,12.8328,728300.0
2010-10-14 10:15:00,19.37,19.4,19.35,19.37,1223900.0,12.8394,12.8593,12.8262,12.8394,1223900.0
2010-10-14 10:20:00,19.37,19.43,19.36,19.42,986300.0,12.8394,12.8792,12.8328,12.8726,986300.0
2010-10-14 10:25:00,19.42,19.42,19.37,19.39,655200.0,12.8726,12.8726,12.8394,12.8527,655200.0
2010-10-14 10:30:00,19.39,19.4,19.36,19.39,566500.0,12.8527,12.8593,12.8328,12.8527,566500.0
2010-10-14 10:35:00,19.39,19.43,19.38,19.41,1102000.0,12.8527,12.8792,12.8461,12.8659,1102000.0
2010-10-14 10:40:00,19.41,19.43,19.4,19.41,609500.0,12.8659,12.8792,12.8593,12.8659,609500.0
2010-10-14 10:45:00,19.41,19.45,19.41,19.44,987800.0,12.8659,12.8925,12.8659,12.8858,987800.0
2010-10-14 10:50:00,19.43,19.46,19.43,19.44,613400.0,12.8792,12.8991,12.8792,12.8858,613400.0
2010-10-14 10:55:00,19.44,19.45,19.42,19.42,539600.0,12.8858,12.8925,12.8726,12.8726,539600.0
2010-10-14 11:00:00,19.42,19.43,19.4,19.41,496400.0,12.8726,12.8792,12.8593,12.8659,496400.0
2010-10-14 11:05:00,19.41,19.42,19.38,19.38,829200.0,12.8659,12.8726,12.8461,12.8461,829200.0
2010-10-14 11:10:00,19.38,19.39,19.36,19.38,604200.0,12.8461,12.8527,12.8328,12.8461,604200.0
2010-10-14 11:15:00,19.37,19.38,19.35,19.37,598400.0,12.8394,12.8461,12.8262,12.8394,598400.0
2010-10-14 11:20:00,19.36,19.37,19.35,19.36,263900.0,12.8328,12.8394,12.8262,12.8328,263900.0
2010-10-14 11:25:00,19.36,19.36,19.31,19.32,1137600.0,12.8328,12.8328,12.7997,12.8063,1137600.0
2010-10-14 11:30:00,19.32,19.35,19.29,19.32,1111400.0,12.8063,12.8262,12.7864,12.8063,1111400.0
2010-10-14 11:35:00,19.31,19.34,19.31,19.33,743200.0,12.7997,12.8195,12.7997,12.8129,743200.0
2010-10-14 11:40:00,19.33,19.35,19.29,19.3,827100.0,12.8129,12.8262,12.7864,12.793,827100.0
2010-10-14 11:45:00,19.29,19.3,19.25,19.27,1507400.0,12.7864,12.793,12.7599,12.7731,1507400.0
2010-10-14 11:50:00,19.26,19.3,19.26,19.3,424200.0,12.7665,12.793,12.7665,12.793,424200.0
2010-10-14 11:55:00,19.3,19.3,19.27,19.27,428200.0,12.793,12.793,12.7731,12.7731,428200.0
2010-10-14 12:00:00,19.27,19.31,19.27,19.29,526200.0,12.7731,12.7997,12.7731,12.7864,526200.0
2010-10-14 12:05:00,19.29,19.31,19.28,19.29,221300.0,12.7864,12.7997,12.7798,12.7864,221300.0
2010-10-14 12:10:00,19.28,19.3,19.27,19.28,508400.0,12.7798,12.793,12.7731,12.7798,508400.0
2010-10-14 12:15:00,19.28,19.3,19.28,19.3,368200.0,12.7798,12.793,12.7798,12.793,368200.0
2010-10-14 12:20:00,19.3,19.3,19.28,19.28,295700.0,12.793,12.793,12.7798,12.7798,295700.0
2010-10-14 12:25:00,19.28,19.29,19.26,19.28,441600.0,12.7798,12.7864,12.7665,12.7798,441600.0
2010-10-14 12:30:00,19.27,19.29,19.26,19.29,398000.0,12.7731,12.7864,12.7665,12.7864,398000.0
2010-10-14 12:35:00,19.29,19.3,19.28,19.3,521400.0,12.7864,12.793,12.7798,12.793,521400.0
2010-10-14 12:40:00,19.29,19.3,19.29,19.3,90200.0,12.7864,12.793,12.7864,12.793,90200.0
2010-10-14 12:45:00,19.29,19.31,19.29,19.31,309900.0,12.7864,12.7997,12.7864,12.7997,309900.0
2010-10-14 12:50:00,19.3,19.34,19.3,19.33,310900.0,12.793,12.8195,12.793,12.8129,310900.0
2010-10-14 12:55:00,19.33,19.34,19.33,19.33,184200.0,12.8129,12.8195,12.8129,12.8129,184200.0
2010-10-14 13:00:00,19.33,19.34,19.29,19.32,687400.0,12.8129,12.8195,12.7864,12.8063,687400.0
2010-10-14 13:05:00,19.32,19.32,19.26,19.28,697100.0,12.8063,12.8063,12.7665,12.7798,697100.0
2010-10-14 13:10:00,19.27,19.28,19.25,19.26,1027700.0,12.7731,12.7798,12.7599,12.7665,1027700.0
2010-10-14 13:15:00,19.26,19.26,19.21,19.22,1109800.0,12.7665,12.7665,12.7334,12.74,1109800.0
2010-10-14 13:20:00,19.22,19.22,19.2,19.21,534500.0,12.74,12.74,12.7267,12.7334,534500.0
2010-10-14 13:25:00,19.21,19.22,19.2,19.22,312000.0,12.7334,12.74,12.7267,12.74,312000.0
2010-10-14 13:30:00,19.22,19.25,19.21,19.25,928000.0,12.74,12.7599,12.7334,12.7599,928000.0
2010-10-14 13:35:00,19.25,19.25,19.22,19.25,637200.0,12.7599,12.7599,12.74,12.7599,637200.0
2010-10-14 13:40:00,19.24,19.26,19.23,19.25,397100.0,12.7533,12.7665,12.7466,12.7599,397100.0
2010-10-14 13:45:00,19.25,19.28,19.24,19.27,332400.0,12.7599,12.7798,12.7533,12.7731,332400.0
2010-10-14 13:50:00,19.28,19.28,19.25,19.28,722000.0,12.7798,12.7798,12.7599,12.7798,722000.0
2010-10-14 13:55:00,19.28,19.29,19.27,19.27,379000.0,12.7798,12.7864,12.7731,12.7731,379000.0
2010-10-14 14:00:00,19.27,19.28,19.26,19.27,419300.0,12.7731,12.7798,12.7665,12.7731,419300.0
2010-10-14 14:05:00,19.27,19.28,19.25,19.26,355800.0,12.7731,12.7798,12.7599,12.7665,355800.0
2010-10-14 14:10:00,19.27,19.28,19.25,19.26,236100.0,12.7731,12.7798,12.7599,12.7665,236100.0
2010-10-14 14:15:00,19.27,19.27,19.25,19.27,346800.0,12.7731,12.7731,12.7599,12.7731,346800.0
2010-10-14 14:20:00,19.27,19.28,19.25,19.26,432500.0,12.7731,12.7798,12.7599,12.7665,432500.0
2010-10-14 14:25:00,19.26,19.27,19.24,19.25,295100.0,12.7665,12.7731,12.7533,12.7599,295100.0
2010-10-14 14:30:00,19.25,19.26,19.2,19.21,831400.0,12.7599,12.7665,12.7267,12.7334,831400.0
2010-10-14 14:35:00,19.21,19.23,19.2,19.22,569800.0,12.7334,12.7466,12.7267,12.74,569800.0
2010-10-14 14:40:00,19.22,19.24,19.21,19.22,363700.0,12.74,12.7533,12.7334,12.74,363700.0
2010-10-14 14:45:00,19.22,19.23,19.2,19.23,496900.0,12.74,12.7466,12.7267,12.7466,496900.0
2010-10-14 14:50:00,19.23,19.25,19.22,19.25,374300.0,12.7466,12.7599,12.74,12.7599,374300.0
2010-10-14 14:55:00,19.24,19.25,19.21,19.22,521100.0,12.7533,12.7599,12.7334,12.74,521100.0
2010-10-14 15:00:00,19.22,19.24,19.21,19.23,642900.0,12.74,12.7533,12.7334,12.7466,642900.0
2010-10-14 15:05:00,19.23,19.26,19.23,19.25,517500.0,12.7466,12.7665,12.7466,12.7599,517500.0
2010-10-14 15:10:00,19.24,19.27,19.24,19.27,321500.0,12.7533,12.7731,12.7533,12.7731,321500.0
2010-10-14 15:15:00,19.26,19.28,19.26,19.27,421000.0,12.7665,12.7798,12.7665,12.7731,421000.0
2010-10-14 15:20:00,19.26,19.31,19.26,19.31,453400.0,12.7665,12.7997,12.7665,12.7997,453400.0
2010-10-14 15:25:00,19.31,19.32,19.28,19.29,787900.0,12.7997,12.8063,12.7798,12.7864,787900.0
2010-10-14 15:30:00,19.29,19.29,19.27,19.29,396000.0,12.7864,12.7864,12.7731,12.7864,396000.0
2010-10-14 15:35:00,19.29,19.3,19.28,19.29,650800.0,12.7864,12.793,12.7798,12.7864,650800.0
2010-10-14 15:40:00,19.29,19.29,19.26,19.27,573100.0,12.7864,12.7864,12.7665,12.7731,573100.0
2010-10-14 15:45:00,19.26,19.28,19.25,19.27,1248600.0,12.7665,12.7798,12.7599,12.7731,1248600.0
2010-10-14 15:50:00,19.27,19.29,19.26,19.29,1394100.0,12.7731,12.7864,12.7665,12.7864,1394100.0
2010-10-14 15:55:00,19.29,19.32,19.28,19.32,1955800.0,12.7864,12.8063,12.7798,12.8063,1955800.0
2010-10-15 09:30:00,19.44,19.47,19.34,19.4,6075800.0,12.8858,12.9057,12.8195,12.8593,6075800.0
2010-10-15 09:35:00,19.4,19.43,19.33,19.36,1273400.0,12.8593,12.8792,12.8129,12.8328,1273400.0
2010-10-15 09:40:00,19.35,19.36,19.27,19.27,1425300.0,12.8262,12.8328,12.7731,12.7731,1425300.0
2010-10-15 09:45:00,19.27,19.32,19.25,19.25,1178700.0,12.7731,12.8063,12.7599,12.7599,1178700.0
2010-10-15 09:50:00,19.25,19.3,19.25,19.28,628600.0,12.7599,12.793,12.7599,12.7798,628600.0
2010-10-15 09:55:00,19.27,19.35,19.26,19.3,1263700.0,12.7731,12.8262,12.7665,12.793,1263700.0
2010-10-15 10:00:00,19.3,19.36,19.27,19.28,939800.0,12.793,12.8328,12.7731,12.7798,939800.0
2010-10-15 10:05:00,19.28,19.31,19.26,19.28,1086500.0,12.7798,12.7997,12.7665,12.7798,1086500.0
2010-10-15 10:10:00,19.28,19.3,19.26,19.28,843200.0,12.7798,12.793,12.7665,12.7798,843200.0
2010-10-15 10:15:00,19.28,19.31,19.23,19.24,1236000.0,12.7798,12.7997,12.7466,12.7533,1236000.0
2010-10-15 10:20:00,19.24,19.26,19.22,19.23,705600.0,12.7533,12.7665,12.74,12.7466,705600.0
2010-10-15 10:25:00,19.23,19.27,19.21,19.27,871000.0,12.7466,12.7731,12.7334,12.7731,871000.0
2010-10-15 10:30:00,19.26,19.26,19.2,19.25,1085900.0,12.7665,12.7665,12.7267,12.7599,1085900.0
2010-10-15 10:35:00,19.25,19.31,19.25,19.3,821300.0,12.7599,12.7997,12.7599,12.793,821300.0
2010-10-15 10:40:00,19.29,19.32,19.28,19.31,536700.0,12.7864,12.8063,12.7798,12.7997,536700.0
2010-10-15 10:45:00,19.32,19.32,19.28,19.29,552400.0,12.8063,12.8063,12.7798,12.7864,552400.0
2010-10-15 10:50:00,19.29,19.32,19.28,19.32,732100.0,12.7864,12.8063,12.7798,12.8063,732100.0
2010-10-15 10:55:00,19.32,19.34,19.29,19.3,793400.0,12.8063,12.8195,12.7864,12.793,793400.0
2010-10-15 11:00:00,19.29,19.32,19.26,19.27,832300.0,12.7864,12.8063,12.7665,12.7731,832300.0
2010-10-15 11:05:00,19.26,19.29,19.26,19.29,525500.0,12.7665,12.7864,12.7665,12.7864,525500.0
2010-10-15 11:10:00,19.29,19.33,19.28,19.31,749100.0,12.7864,12.8129,12.7798,12.7997,749100.0
2010-10-15 11:15:00,19.32,19.35,19.3,19.3,434500.0,12.8063,12.8262,12.793,12.793,434500.0
2010-10-15 11:20:00,19.31,19.31,19.28,19.29,603400.0,12.7997,12.7997,12.7798,12.7864,603400.0
2010-10-15 11:25:00,19.29,19.34,19.29,19.32,364700.0,12.7864,12.8195,12.7864,12.8063,364700.0
2010-10-15 11:30:00,19.32,19.34,19.31,19.34,541400.0,12.8063,12.8195,12.7997,12.8195,541400.0
2010-10-15 11:35:00,19.34,19.35,19.33,19.33,365900.0,12.8195,12.8262,12.8129,12.8129,365900.0
2010-10-15 11:40:00,19.33,19.35,19.33,19.33,447300.0,12.8129,12.8262,12.8129,12.8129,447300.0
2010-10-15 11:45:00,19.34,19.35,19.3,19.3,595400.0,12.8195,12.8262,12.793,12.793,595400.0
2010-10-15 11:50:00,19.3,19.32,19.28,19.31,407200.0,12.793,12.8063,12.7798,12.7997,407200.0
2010-10-15 11:55:00,19.32,19.32,19.26,19.26,480400.0,12.8063,12.8063,12.7665,12.7665,480400.0
2010-10-15 12:00:00,19.27,19.29,19.26,19.26,797900.0,12.7731,12.7864,12.7665,12.7665,797900.0
2010-10-15 12:05:00,19.26,19.28,19.22,19.26,616900.0,12.7665,12.7798,12.74,12.7665,616900.0
2010-10-15 12:10:00,19.26,19.28,19.25,19.26,556700.0,12.7665,12.7798,12.7599,12.7665,556700.0
2010-10-15 12:15:00,19.26,19.3,19.25,19.3,519400.0,12.7665,12.793,12.7599,12.793,519400.0
2010-10-15 12:20:00,19.3,19.32,19.3,19.31,333900.0,12.793,12.8063,12.793,12.7997,333900.0
2010-10-15 12:25:00,19.32,19.32,19.3,19.3,376700.0,12.8063,12.8063,12.793,12.793,376700.0
2010-10-15 12:30:00,19.31,19.34,19.3,19.31,515000.0,12.7997,12.8195,12.793,12.7997,515000.0
2010-10-15 12:35:00,19.32,19.32,19.28,19.32,863600.0,12.8063,12.8063,12.7798,12.8063,863600.0
2010-10-15 12:40:00,19.32,19.32,19.3,19.31,171100.0,12.8063,12.8063,12.793,12.7997,171100.0
2010-10-15 12:45:00,19.31,19.32,19.29,19.32,446600.0,12.7997,12.8063,12.7864,12.8063,446600.0
2010-10-15 12:50:00,19.32,19.33,19.28,19.29,634400.0,12.8063,12.8129,12.7798,12.7864,634400.0
2010-10-15 12:55:00,19.28,19.3,19.27,19.3,339500.0,12.7798,12.793,12.7731,12.793,339500.0
2010-10-15 13:00:00,19.29,19.31,19.29,19.3,329800.0,12.7864,12.7997,12.7864,12.793,329800.0
2010-10-15 13:05:00,19.29,19.31,19.28,19.29,525400.0,12.7864,12.7997,12.7798,12.7864,525400.0
2010-10-15 13:10:00,19.29,19.29,19.25,19.27,368500.0,12.7864,12.7864,12.7599,12.7731,368500.0
2010-10-15 13:15:00,19.27,19.27,19.26,19.26,233800.0,12.7731,12.7731,12.7665,12.7665,233800.0
2010-10-15 13:20:00,19.26,19.29,19.26,19.28,293400.0,12.7665,12.7864,12.7665,12.7798,293400.0
2010-10-15 13:25:00,19.28,19.29,19.27,19.28,293600.0,12.7798,12.7864,12.7731,12.7798,293600.0
2010-10-15 13:30:00,19.27,19.29,19.27,19.29,412000.0,12.7731,12.7864,12.7731,12.7864,412000.0
2010-10-15 13:35:00,19.29,19.29,19.26,19.26,252000.0,12.7864,12.7864,12.7665,12.7665,252000.0
2010-10-15 13:40:00,19.26,19.27,19.22,19.23,1044200.0,12.7665,12.7731,12.74,12.7466,1044200.0
2010-10-15 13:45:00,19.22,19.24,19.21,19.24,506000.0,12.74,12.7533,12.7334,12.7533,506000.0
2010-10-15 13:50:00,19.24,19.27,19.23,19.24,729300.0,12.7533,12.7731,12.7466,12.7533,729300.0
2010-10-15 13:55:00,19.25,19.26,19.22,19.24,479900.0,12.7599,12.7665,12.74,12.7533,479900.0
2010-10-15 14:00:00,19.24,19.24,19.21,19.23,841100.0,12.7533,12.7533,12.7334,12.7466,841100.0
2010-10-15 14:05:00,19.23,19.25,19.21,19.22,1000300.0,12.7466,12.7599,12.7334,12.74,1000300.0
2010-10-15 14:10:00,19.22,19.26,19.22,19.24,505200.0,12.74,12.7665,12.74,12.7533,505200.0
2010-10-15 14:15:00,19.23,19.25,19.21,19.21,689600.0,12.7466,12.7599,12.7334,12.7334,689600.0
2010-10-15 14:20:00,19.22,19.22,19.2,19.2,523800.0,12.74,12.74,12.7267,12.7267,523800.0
2010-10-15 14:25:00,19.2,19.24,19.2,19.24,406300.0,12.7267,12.7533,12.7267,12.7533,406300.0
2010-10-15 14:30:00,19.24,19.25,19.22,19.25,347300.0,12.7533,12.7599,12.74,12.7599,347300.0
2010-10-15 14:35:00,19.25,19.27,19.24,19.26,468800.0,12.7599,12.7731,12.7533,12.7665,468800.0
2010-10-15 14:40:00,19.25,19.26,19.21,19.22,552200.0,12.7599,12.7665,12.7334,12.74,552200.0
2010-10-15 14:45:00,19.21,19.22,19.2,19.22,484400.0,12.7334,12.74,12.7267,12.74,484400.0
2010-10-15 14:50:00,19.21,19.23,19.21,19.21,241600.0,12.7334,12.7466,12.7334,12.7334,241600.0
2010-10-15 14:55:00,19.21,19.23,19.2,19.22,414800.0,12.7334,12.7466,12.7267,12.74,414800.0
2010-10-15 15:00:00,19.23,19.23,19.2,19.22,364300.0,12.7466,12.7466,12.7267,12.74,364300.0
2010-10-15 15:05:00,19.22,19.23,19.21,19.22,365400.0,12.74,12.7466,12.7334,12.74,365400.0
2010-10-15 15:10:00,19.23,19.23,19.2,19.23,636100.0,12.7466,12.7466,12.7267,12.7466,636100.0
2010-10-15 15:15:00,19.23,19.23,19.2,19.21,1258900.0,12.7466,12.7466,12.7267,12.7334,1258900.0
2010-10-15 15:20:00,19.22,19.23,19.21,19.22,567600.0,12.74,12.7466,12.7334,12.74,567600.0
2010-10-15 15:25:00,19.21,19.24,19.21,19.23,572600.0,12.7334,12.7533,12.7334,12.7466,572600.0
2010-10-15 15:30:00,19.23,19.26,19.21,19.25,1000000.0,12.7466,12.7665,12.7334,12.7599,1000000.0
2010-10-15 15:35:00,19.25,19.29,19.24,19.28,1039300.0,12.7599,12.7864,12.7533,12.7798,1039300.0
2010-10-15 15:40:00,19.28,19.29,19.26,19.26,400200.0,12.7798,12.7864,12.7665,12.7665,400200.0
2010-10-15 15:45:00,19.26,19.31,19.26,19.31,1393300.0,12.7665,12.7997,12.7665,12.7997,1393300.0
2010-10-15 15:50:00,19.31,19.33,19.29,19.31,1498600.0,12.7997,12.8129,12.7864,12.7997,1498600.0
2010-10-15 15:55:00,19.31,19.32,19.27,19.32,2360700.0,12.7997,12.8063,12.7731,12.8063,2360700.0
2010-10-18 09:30:00,19.25,19.32,19.2,19.21,2137200.0,12.7599,12.8063,12.7267,12.7334,2137200.0
2010-10-18 09:35:00,19.21,19.22,19.16,19.2,1086600.0,12.7334,12.74,12.7002,12.7267,1086600.0
2010-10-18 09:40:00,19.2,19.26,19.17,19.23,911900.0,12.7267,12.7665,12.7069,12.7466,911900.0
2010-10-18 09:45:00,19.22,19.23,19.16,19.17,1222900.0,12.74,12.7466,12.7002,12.7069,1222900.0
2010-10-18 09:50:00,19.18,19.19,19.15,19.16,1017700.0,12.7135,12.7201,12.6936,12.7002,1017700.0
2010-10-18 09:55:00,19.15,19.16,19.1,19.15,1133700.0,12.6936,12.7002,12.6605,12.6936,1133700.0
2010-10-18 10:00:00,19.14,19.18,19.11,19.13,883800.0,12.687,12.7135,12.6671,12.6803,883800.0
2010-10-18 10:05:00,19.13,19.17,19.13,19.13,480500.0,12.6803,12.7069,12.6803,12.6803,480500.0
2010-10-18 10:10:00,19.13,19.16,19.11,19.15,1013800.0,12.6803,12.7002,12.6671,12.6936,1013800.0
2010-10-18 10:15:00,19.16,19.18,19.15,19.17,901600.0,12.7002,12.7135,12.6936,12.7069,901600.0
2010-10-18 10:20:00,19.17,19.17,19.15,19.15,525900.0,12.7069,12.7069,12.6936,12.6936,525900.0
2010-10-18 10:25:00,19.16,19.16,19.11,19.13,1380200.0,12.7002,12.7002,12.6671,12.6803,1380200.0
2010-10-18 10:30:00,19.13,19.13,19.11,19.11,1302500.0,12.6803,12.6803,12.6671,12.6671,1302500.0
2010-10-18 10:35:00,19.11,19.12,19.11,19.11,470700.0,12.6671,12.6737,12.6671,12.6671,470700.0
2010-10-18 10:40:00,19.12,19.13,19.11,19.11,1002600.0,12.6737,12.6803,12.6671,12.6671,1002600.0
2010-10-18 10:45:00,19.11,19.12,19.03,19.04,3882300.0,12.6671,12.6737,12.6141,12.6207,3882300.0
2010-10-18 10:50:00,19.04,19.06,19.03,19.05,1486100.0,12.6207,12.6339,12.6141,12.6273,1486100.0
2010-10-18 10:55:00,19.05,19.06,19.03,19.03,973100.0,12.6273,12.6339,12.6141,12.6141,973100.0
2010-10-18 11:00:00,19.04,19.04,19.02,19.04,796200.0,12.6207,12.6207,12.6074,12.6207,796200.0
2010-10-18 11:05:00,19.04,19.05,19.02,19.03,1073000.0,12.6207,12.6273,12.6074,12.6141,1073000.0
2010-10-18 11:10:00,19.02,19.03,19.0,19.01,1947100.0,12.6074,12.6141,12.5942,12.6008,1947100.0
2010-10-18 11:15:00,19.01,19.02,18.97,19.01,1619000.0,12.6008,12.6074,12.5743,12.6008,1619000.0
2010-10-18 11:20:00,19.01,19.04,19.0,19.03,572200.0,12.6008,12.6207,12.5942,12.6141,572200.0
2010-10-18 11:25:00,19.02,19.05,19.02,19.04,442700.0,12.6074,12.6273,12.6074,12.6207,442700.0
2010-10-18 11:30:00,19.03,19.05,19.03,19.04,305000.0,12.6141,12.6273,12.6141,12.6207,305000.0
2010-10-18 11:35:00,19.04,19.04,19.0,19.02,527700.0,12.6207,12.6207,12.5942,12.6074,527700.0
2010-10-18 11:40:00,19.02,19.02,19.0,19.01,553400.0,12.6074,12.6074,12.5942,12.6008,553400.0
2010-10-18 11:45:00,19.01,19.05,19.01,19.05,437400.0,12.6008,12.6273,12.6008,12.6273,437400.0
2010-10-18 11:50:00,19.05,19.06,19.02,19.03,498900.0,12.6273,12.6339,12.6074,12.6141,498900.0
2010-10-18 11:55:00,19.03,19.06,19.01,19.06,369000.0,12.6141,12.6339,12.6008,12.6339,369000.0
2010-10-18 12:00:00,19.05,19.08,19.05,19.07,570300.0,12.6273,12.6472,12.6273,12.6406,570300.0
2010-10-18 12:05:00,19.07,19.08,19.05,19.08,509900.0,12.6406,12.6472,12.6273,12.6472,509900.0
2010-10-18 12:10:00,19.07,19.09,19.07,19.07,279900.0,12.6406,12.6538,12.6406,12.6406,279900.0
2010-10-18 12:15:00,19.08,19.09,19.05,19.07,786400.0,12.6472,12.6538,12.6273,12.6406,786400.0
2010-10-18 12:20:00,19.06,19.08,19.06,19.07,249600.0,12.6339,12.6472,12.6339,12.6406,249600.0
2010-10-18 12:25:00,19.07,19.08,19.05,19.08,451200.0,12.6406,12.6472,12.6273,12.6472,451200.0
2010-10-18 12:30:00,19.07,19.09,19.06,19.08,177300.0,12.6406,12.6538,12.6339,12.6472,177300.0
2010-10-18 12:35:00,19.09,19.1,19.06,19.1,380100.0,12.6538,12.6605,12.6339,12.6605,380100.0
2010-10-18 12:40:00,19.09,19.11,19.09,19.11,242100.0,12.6538,12.6671,12.6538,12.6671,242100.0
2010-10-18 12:45:00,19.11,19.11,19.09,19.1,134200.0,12.6671,12.6671,12.6538,12.6605,134200.0
2010-10-18 12:50:00,19.09,19.11,19.07,19.07,422000.0,12.6538,12.6671,12.6406,12.6406,422000.0
2010-10-18 12:55:00,19.07,19.1,19.07,19.09,230200.0,12.6406,12.6605,12.6406,12.6538,230200.0
2010-10-18 13:00:00,19.08,19.1,19.08,19.08,533200.0,12.6472,12.6605,12.6472,12.6472,533200.0
2010-10-18 13:05:00,19.09,19.1,19.07,19.07,508500.0,12.6538,12.6605,12.6406,12.6406,508500.0
2010-10-18 13:10:00,19.07,19.1,19.07,19.08,651300.0,12.6406,12.6605,12.6406,12.6472,651300.0
2010-10-18 13:15:00,19.07,19.08,19.06,19.08,353500.0,12.6406,12.6472,12.6339,12.6472,353500.0
2010-10-18 13:20:00,19.08,19.09,19.06,19.06,385700.0,12.6472,12.6538,12.6339,12.6339,385700.0
2010-10-18 13:25:00,19.07,19.08,19.06,19.07,496600.0,12.6406,12.6472,12.6339,12.6406,496600.0
2010-10-18 13:30:00,19.07,19.07,19.06,19.06,283100.0,12.6406,12.6406,12.6339,12.6339,283100.0
2010-10-18 13:35:00,19.07,19.07,19.06,19.07,350300.0,12.6406,12.6406,12.6339,12.6406,350300.0
2010-10-18 13:40:00,19.07,19.07,19.06,19.06,372100.0,12.6406,12.6406,12.6339,12.6339,372100.0
2010-10-18 13:45:00,19.06,19.07,19.04,19.07,465300.0,12.6339,12.6406,12.6207,12.6406,465300.0
2010-10-18 13:50:00,19.07,19.07,19.06,19.07,152100.0,12.6406,12.6406,12.6339,12.6406,152100.0
2010-10-18 13:55:00,19.07,19.07,19.06,19.06,99300.0,12.6406,12.6406,12.6339,12.6339,99300.0
2010-10-18 14:00:00,19.06,19.09,19.06,19.06,434400.0,12.6339,12.6538,12.6339,12.6339,434400.0
2010-10-18 14:05:00,19.07,19.07,19.06,19.06,189500.0,12.6406,12.6406,12.6339,12.6339,189500.0
2010-10-18 14:10:00,19.06,19.09,19.06,19.09,271400.0,12.6339,12.6538,12.6339,12.6538,271400.0
2010-10-18 14:15:00,19.08,19.11,19.08,19.11,317400.0,12.6472,12.6671,12.6472,12.6671,317400.0
2010-10-18 14:20:00,19.11,19.15,19.1,19.15,408400.0,12.6671,12.6936,12.6605,12.6936,408400.0
2010-10-18 14:25:00,19.15,19.16,19.14,19.16,326400.0,12.6936,12.7002,12.687,12.7002,326400.0
2010-10-18 14:30:00,19.15,19.16,19.15,19.16,235800.0,12.6936,12.7002,12.6936,12.7002,235800.0
2010-10-18 14:35:00,19.16,19.16,19.14,19.14,401200.0,12.7002,12.7002,12.687,12.687,401200.0
2010-10-18 14:40:00,19.14,19.14,19.12,19.13,574900.0,12.687,12.687,12.6737,12.6803,574900.0
2010-10-18 14:45:00,19.12,19.14,19.12,19.14,138000.0,12.6737,12.687,12.6737,12.687,138000.0
2010-10-18 14:50:00,19.14,19.14,19.13,19.13,115100.0,12.687,12.687,12.6803,12.6803,115100.0
2010-10-18 14:55:00,19.13,19.14,19.12,19.12,362400.0,12.6803,12.687,12.6737,12.6737,362400.0
2010-10-18 15:00:00,19.13,19.15,19.12,19.14,378100.0,12.6803,12.6936,12.6737,12.687,378100.0
2010-10-18 15:05:00,19.14,19.18,19.14,19.18,351700.0,12.687,12.7135,12.687,12.7135,351700.0
2010-10-18 15:10:00,19.18,19.18,19.14,19.16,689000.0,12.7135,12.7135,12.687,12.7002,689000.0
2010-10-18 15:15:00,19.15,19.18,19.15,19.17,404500.0,12.6936,12.7135,12.6936,12.7069,404500.0
2010-10-18 15:20:00,19.16,19.18,19.15,19.16,510000.0,12.7002,12.7135,12.6936,12.7002,510000.0
2010-10-18 15:25:00,19.15,19.21,19.15,19.19,711400.0,12.6936,12.7334,12.6936,12.7201,711400.0
2010-10-18 15:30:00,19.19,19.2,19.18,19.19,561300.0,12.7201,12.7267,12.7135,12.7201,561300.0
2010-10-18 15:35:00,19.2,19.22,19.19,19.22,457100.0,12.7267,12.74,12.7201,12.74,457100.0
2010-10-18 15:40:00,19.21,19.22,19.19,19.2,439200.0,12.7334,12.74,12.7201,12.7267,439200.0
2010-10-18 15:45:00,19.2,19.2,19.17,19.17,515100.0,12.7267,12.7267,12.7069,12.7069,515100.0
2010-10-18 15:50:00,19.18,19.19,19.17,19.19,996400.0,12.7135,12.7201,12.7069,12.7201,996400.0
2010-10-18 15:55:00,19.19,19.32,19.18,19.2,2084000.0,12.7201,12.8063,12.7135,12.7267,2084000.0
2010-10-19 09:30:00,19.03,19.05,18.93,18.99,2874400.0,12.6141,12.6273,12.5478,12.5875,2874400.0
2010-10-19 09:35:00,18.98,19.04,18.97,19.03,1085400.0,12.5809,12.6207,12.5743,12.6141,1085400.0
2010-10-19 09:40:00,19.03,19.05,18.97,18.99,1114800.0,12.6141,12.6273,12.5743,12.5875,1114800.0
2010-10-19 09:45:00,18.99,19.01,18.96,18.99,1552200.0,12.5875,12.6008,12.5677,12.5875,1552200.0
2010-10-19 09:50:00,18.99,18.99,18.9,18.9,1529400.0,12.5875,12.5875,12.5279,12.5279,1529400.0
2010-10-19 09:55:00,18.91,18.99,18.9,18.96,1113900.0,12.5345,12.5875,12.5279,12.5677,1113900.0
2010-10-19 10:00:00,18.95,18.97,18.92,18.95,1091900.0,12.561,12.5743,12.5411,12.561,1091900.0
2010-10-19 10:05:00,18.95,19.0,18.92,19.0,1141700.0,12.561,12.5942,12.5411,12.5942,1141700.0
2010-10-19 10:10:00,19.0,19.06,18.99,19.03,1036800.0,12.5942,12.6339,12.5875,12.6141,1036800.0
2010-10-19 10:15:00,19.03,19.15,19.03,19.12,1736600.0,12.6141,12.6936,12.6141,12.6737,1736600.0
2010-10-19 10:20:00,19.12,19.13,19.08,19.08,562900.0,12.6737,12.6803,12.6472,12.6472,562900.0
2010-10-19 10:25:00,19.09,19.11,19.06,19.11,624000.0,12.6538,12.6671,12.6339,12.6671,624000.0
2010-10-19 10:30:00,19.1,19.14,19.1,19.14,940100.0,12.6605,12.687,12.6605,12.687,940100.0
2010-10-19 10:35:00,19.14,19.15,19.04,19.06,1208900.0,12.687,12.6936,12.6207,12.6339,1208900.0
2010-10-19 10:40:00,19.07,19.1,19.06,19.09,774700.0,12.6406,12.6605,12.6339,12.6538,774700.0
2010-10-19 10:45:00,19.08,19.13,19.08,19.11,543200.0,12.6472,12.6803,12.6472,12.6671,543200.0
2010-10-19 10:50:00,19.11,19.15,19.11,19.14,762200.0,12.6671,12.6936,12.6671,12.687,762200.0
2010-10-19 10:55:00,19.14,19.17,19.11,19.11,1315800.0,12.687,12.7069,12.6671,12.6671,1315800.0
2010-10-19 11:00:00,19.12,19.13,19.09,19.12,479400.0,12.6737,12.6803,12.6538,12.6737,479400.0
2010-10-19 11:05:00,19.11,19.12,19.09,19.09,560200.0,12.6671,12.6737,12.6538,12.6538,560200.0
2010-10-19 11:10:00,19.09,19.13,19.08,19.11,574600.0,12.6538,12.6803,12.6472,12.6671,574600.0
2010-10-19 11:15:00,19.12,19.17,19.11,19.13,700600.0,12.6737,12.7069,12.6671,12.6803,700600.0
2010-10-19 11:20:00,19.14,19.14,19.12,19.14,369600.0,12.687,12.687,12.6737,12.687,369600.0
2010-10-19 11:25:00,19.14,19.18,19.13,19.17,733900.0,12.687,12.7135,12.6803,12.7069,733900.0
2010-10-19 11:30:00,19.16,19.19,19.16,19.19,454100.0,12.7002,12.7201,12.7002,12.7201,454100.0
2010-10-19 11:35:00,19.18,19.25,19.18,19.24,1123600.0,12.7135,12.7599,12.7135,12.7533,1123600.0
2010-10-19 11:40:00,19.24,19.28,19.24,19.28,1196900.0,12.7533,12.7798,12.7533,12.7798,1196900.0
2010-10-19 11:45:00,19.27,19.36,19.27,19.33,1983600.0,12.7731,12.8328,12.7731,12.8129,1983600.0
2010-10-19 11:50:00,19.33,19.35,19.31,19.32,2774600.0,12.8129,12.8262,12.7997,12.8063,2774600.0
2010-10-19 11:55:00,19.32,19.37,19.32,19.37,918200.0,12.8063,12.8394,12.8063,12.8394,918200.0
2010-10-19 12:00:00,19.37,19.39,19.36,19.36,898600.0,12.8394,12.8527,12.8328,12.8328,898600.0
2010-10-19 12:05:00,19.37,19.39,19.32,19.33,1005800.0,12.8394,12.8527,12.8063,12.8129,1005800.0
2010-10-19 12:10:00,19.33,19.34,19.32,19.34,443600.0,12.8129,12.8195,12.8063,12.8195,443600.0
2010-10-19 12:15:00,19.34,19.36,19.33,19.35,335700.0,12.8195,12.8328,12.8129,12.8262,335700.0
2010-10-19 12:20:00,19.35,19.35,19.31,19.33,302400.0,12.8262,12.8262,12.7997,12.8129,302400.0
2010-10-19 12:25:00,19.33,19.34,19.32,19.34,235200.0,12.8129,12.8195,12.8063,12.8195,235200.0
2010-10-19 12:30:00,19.33,19.35,19.31,19.31,485900.0,12.8129,12.8262,12.7997,12.7997,485900.0
2010-10-19 12:35:00,19.31,19.33,19.29,19.32,694400.0,12.7997,12.8129,12.7864,12.8063,694400.0
2010-10-19 12:40:00,19.31,19.35,19.3,19.35,477800.0,12.7997,12.8262,12.793,12.8262,477800.0
2010-10-19 12:45:00,19.34,19.36,19.32,19.35,433200.0,12.8195,12.8328,12.8063,12.8262,433200.0
2010-10-19 12:50:00,19.35,19.35,19.32,19.35,779500.0,12.8262,12.8262,12.8063,12.8262,779500.0
2010-10-19 12:55:00,19.35,19.37,19.34,19.36,828000.0,12.8262,12.8394,12.8195,12.8328,828000.0
2010-10-19 13:00:00,19.36,19.37,19.35,19.36,355400.0,12.8328,12.8394,12.8262,12.8328,355400.0
2010-10-19 13:05:00,19.36,19.37,19.32,19.33,751000.0,12.8328,12.8394,12.8063,12.8129,751000.0
2010-10-19 13:10:00,19.33,19.35,19.31,19.34,532500.0,12.8129,12.8262,12.7997,12.8195,532500.0
2010-10-19 13:15:00,19.33,19.35,19.31,19.33,428000.0,12.8129,12.8262,12.7997,12.8129,428000.0
2010-10-19 13:20:00,19.34,19.37,19.33,19.34,879100.0,12.8195,12.8394,12.8129,12.8195,879100.0
2010-10-19 13:25:00,19.34,19.35,19.31,19.33,1299900.0,12.8195,12.8262,12.7997,12.8129,1299900.0
2010-10-19 13:30:00,19.34,19.36,19.32,19.34,603500.0,12.8195,12.8328,12.8063,12.8195,603500.0
2010-10-19 13:35:00,19.34,19.37,19.32,19.37,771300.0,12.8195,12.8394,12.8063,12.8394,771300.0
2010-10-19 13:40:00,19.36,19.38,19.35,19.35,703700.0,12.8328,12.8461,12.8262,12.8262,703700.0
2010-10-19 13:45:00,19.36,19.36,19.31,19.34,1225400.0,12.8328,12.8328,12.7997,12.8195,1225400.0
2010-10-19 13:50:00,19.35,19.35,19.31,19.34,1099400.0,12.8262,12.8262,12.7997,12.8195,1099400.0
2010-10-19 13:55:00,19.34,19.35,19.32,19.33,1094700.0,12.8195,12.8262,12.8063,12.8129,1094700.0
2010-10-19 14:00:00,19.33,19.33,19.19,19.2,1895100.0,12.8129,12.8129,12.7201,12.7267,1895100.0
2010-10-19 14:05:00,19.19,19.26,19.19,19.22,1832700.0,12.7201,12.7665,12.7201,12.74,1832700.0
2010-10-19 14:10:00,19.22,19.23,19.2,19.21,1284700.0,12.74,12.7466,12.7267,12.7334,1284700.0
2010-10-19 14:15:00,19.21,19.24,19.17,19.18,1513500.0,12.7334,12.7533,12.7069,12.7135,1513500.0
2010-10-19 14:20:00,19.17,19.21,19.15,19.16,880000.0,12.7069,12.7334,12.6936,12.7002,880000.0
2010-10-19 14:25:00,19.16,19.21,19.14,19.19,1424100.0,12.7002,12.7334,12.687,12.7201,1424100.0
2010-10-19 14:30:00,19.19,19.23,19.18,19.23,1420700.0,12.7201,12.7466,12.7135,12.7466,1420700.0
2010-10-19 14:35:00,19.23,19.24,19.19,19.19,1233300.0,12.7466,12.7533,12.7201,12.7201,1233300.0
2010-10-19 14:40:00,19.2,19.22,19.18,19.22,856800.0,12.7267,12.74,12.7135,12.74,856800.0
2010-10-19 14:45:00,19.22,19.23,19.2,19.23,1196500.0,12.74,12.7466,12.7267,12.7466,1196500.0
2010-10-19 14:50:00,19.23,19.28,19.22,19.26,1783500.0,12.7466,12.7798,12.74,12.7665,1783500.0
2010-10-19 14:55:00,19.25,19.27,19.24,19.25,946600.0,12.7599,12.7731,12.7533,12.7599,946600.0
2010-10-19 15:00:00,19.25,19.27,19.22,19.23,640100.0,12.7599,12.7731,12.74,12.7466,640100.0
2010-10-19 15:05:00,19.22,19.24,19.19,19.22,967200.0,12.74,12.7533,12.7201,12.74,967200.0
2010-10-19 15:10:00,19.22,19.26,19.2,19.23,1571100.0,12.74,12.7665,12.7267,12.7466,1571100.0
2010-10-19 15:15:00,19.23,19.25,19.22,19.24,572700.0,12.7466,12.7599,12.74,12.7533,572700.0
2010-10-19 15:20:00,19.23,19.25,19.21,19.21,887700.0,12.7466,12.7599,12.7334,12.7334,887700.0
2010-10-19 15:25:00,19.21,19.22,19.18,19.18,906800.0,12.7334,12.74,12.7135,12.7135,906800.0
2010-10-19 15:30:00,19.18,19.2,19.15,19.18,2149200.0,12.7135,12.7267,12.6936,12.7135,2149200.0
2010-10-19 15:35:00,19.18,19.19,19.16,19.18,1238700.0,12.7135,12.7201,12.7002,12.7135,1238700.0
2010-10-19 15:40:00,19.17,19.18,19.15,19.16,989000.0,12.7069,12.7135,12.6936,12.7002,989000.0
2010-10-19 15:45:00,19.16,19.19,19.14,19.18,1603000.0,12.7002,12.7201,12.687,12.7135,1603000.0
2010-10-19 15:50:00,19.19,19.2,19.17,19.2,1194300.0,12.7201,12.7267,12.7069,12.7267,1194300.0
2010-10-19 15:55:00,19.2,19.23,19.19,19.23,2292300.0,12.7267,12.7466,12.7201,12.7466,2292300.0
2010-10-20 09:30:00,19.3,19.44,19.29,19.43,2253600.0,12.793,12.8858,12.7864,12.8792,2253600.0
2010-10-20 09:35:00,19.43,19.49,19.42,19.46,1907300.0,12.8792,12.919,12.8726,12.8991,1907300.0
2010-10-20 09:40:00,19.45,19.5,19.43,19.48,1530800.0,12.8925,12.9256,12.8792,12.9123,1530800.0
2010-10-20 09:45:00,19.49,19.55,19.47,19.53,2259900.0,12.919,12.9587,12.9057,12.9455,2259900.0
2010-10-20 09:50:00,19.53,19.55,19.53,19.53,1072400.0,12.9455,12.9587,12.9455,12.9455,1072400.0
2010-10-20 09:55:00,19.53,19.57,19.48,19.48,1913900.0,12.9455,12.972,12.9123,12.9123,1913900.0
2010-10-20 10:00:00,19.48,19.49,19.41,19.43,1573300.0,12.9123,12.919,12.8659,12.8792,1573300.0
2010-10-20 10:05:00,19.43,19.54,19.43,19.45,1472700.0,12.8792,12.9521,12.8792,12.8925,1472700.0
2010-10-20 10:10:00,19.45,19.47,19.41,19.43,929200.0,12.8925,12.9057,12.8659,12.8792,929200.0
2010-10-20 10:15:00,19.43,19.47,19.4,19.45,880300.0,12.8792,12.9057,12.8593,12.8925,880300.0
2010-10-20 10:20:00,19.45,19.49,19.44,19.48,1168200.0,12.8925,12.919,12.8858,12.9123,1168200.0
2010-10-20 10:25:00,19.48,19.52,19.47,19.52,928500.0,12.9123,12.9389,12.9057,12.9389,928500.0
2010-10-20 10:30:00,19.52,19.54,19.5,19.52,1367200.0,12.9389,12.9521,12.9256,12.9389,1367200.0
2010-10-20 10:35:00,19.52,19.55,19.5,19.51,945300.0,12.9389,12.9587,12.9256,12.9322,945300.0
2010-10-20 10:40:00,19.51,19.57,19.5,19.56,913800.0,12.9322,12.972,12.9256,12.9654,913800.0
2010-10-20 10:45:00,19.55,19.59,19.55,19.58,1267200.0,12.9587,12.9853,12.9587,12.9786,1267200.0
2010-10-20 10:50:00,19.58,19.62,19.58,19.58,1580400.0,12.9786,13.0051,12.9786,12.9786,1580400.0
2010-10-20 10:55:00,19.59,19.62,19.58,19.61,945300.0,12.9853,13.0051,12.9786,12.9985,945300.0
2010-10-20 11:00:00,19.62,19.63,19.56,19.56,1416200.0,13.0051,13.0118,12.9654,12.9654,1416200.0
2010-10-20 11:05:00,19.56,19.61,19.56,19.6,1019300.0,12.9654,12.9985,12.9654,12.9919,1019300.0
2010-10-20 11:10:00,19.61,19.62,19.59,19.61,682400.0,12.9985,13.0051,12.9853,12.9985,682400.0
2010-10-20 11:15:00,19.61,19.63,19.6,19.61,1030900.0,12.9985,13.0118,12.9919,12.9985,1030900.0
2010-10-20 11:20:00,19.61,19.64,19.61,19.63,1000200.0,12.9985,13.0184,12.9985,13.0118,1000200.0
2010-10-20 11:25:00,19.63,19.66,19.63,19.65,1557900.0,13.0118,13.0317,13.0118,13.025,1557900.0
2010-10-20 11:30:00,19.66,19.67,19.65,19.67,805800.0,13.0317,13.0383,13.025,13.0383,805800.0
2010-10-20 11:35:00,19.66,19.68,19.64,19.65,1054500.0,13.0317,13.0449,13.0184,13.025,1054500.0
2010-10-20 11:40:00,19.64,19.67,19.62,19.64,906300.0,13.0184,13.0383,13.0051,13.0184,906300.0
2010-10-20 11:45:00,19.64,19.66,19.63,19.63,832400.0,13.0184,13.0317,13.0118,13.0118,832400.0
2010-10-20 11:50:00,19.64,19.65,19.61,19.64,727500.0,13.0184,13.025,12.9985,13.0184,727500.0
2010-10-20 11:55:00,19.64,19.67,19.62,19.63,565300.0,13.0184,13.0383,13.0051,13.0118,565300.0
2010-10-20 12:00:00,19.62,19.65,19.62,19.65,518600.0,13.0051,13.025,13.0051,13.025,518600.0
2010-10-20 12:05:00,19.64,19.66,19.64,19.65,373800.0,13.0184,13.0317,13.0184,13.025,373800.0
2010-10-20 12:10:00,19.66,19.68,19.65,19.67,492800.0,13.0317,13.0449,13.025,13.0383,492800.0
2010-10-20 12:15:00,19.67,19.7,19.67,19.68,1132800.0,13.0383,13.0582,13.0383,13.0449,1132800.0
2010-10-20 12:20:00,19.68,19.7,19.67,19.69,1275500.0,13.0449,13.0582,13.0383,13.0515,1275500.0
2010-10-20 12:25:00,19.69,19.7,19.67,19.7,884300.0,13.0515,13.0582,13.0383,13.0582,884300.0
2010-10-20 12:30:00,19.69,19.74,19.69,19.74,1137600.0,13.0515,13.0847,13.0515,13.0847,1137600.0
2010-10-20 12:35:00,19.73,19.75,19.72,19.72,1343500.0,13.0781,13.0913,13.0714,13.0714,1343500.0
2010-10-20 12:40:00,19.72,19.74,19.71,19.72,916400.0,13.0714,13.0847,13.0648,13.0714,916400.0
2010-10-20 12:45:00,19.72,19.75,19.72,19.74,736000.0,13.0714,13.0913,13.0714,13.0847,736000.0
2010-10-20 12:50:00,19.74,19.77,19.73,19.75,1173200.0,13.0847,13.1046,13.0781,13.0913,1173200.0
2010-10-20 12:55:00,19.75,19.76,19.73,19.74,572400.0,13.0913,13.0979,13.0781,13.0847,572400.0
2010-10-20 13:00:00,19.74,19.75,19.72,19.74,827100.0,13.0847,13.0913,13.0714,13.0847,827100.0
2010-10-20 13:05:00,19.75,19.78,19.74,19.76,698900.0,13.0913,13.1112,13.0847,13.0979,698900.0
2010-10-20 13:10:00,19.77,19.77,19.72,19.75,999100.0,13.1046,13.1046,13.0714,13.0913,999100.0
2010-10-20 13:15:00,19.75,19.77,19.74,19.74,654800.0,13.0913,13.1046,13.0847,13.0847,654800.0
2010-10-20 13:20:00,19.74,19.77,19.74,19.76,598200.0,13.0847,13.1046,13.0847,13.0979,598200.0
2010-10-20 13:25:00,19.76,19.77,19.75,19.75,552300.0,13.0979,13.1046,13.0913,13.0913,552300.0
2010-10-20 13:30:00,19.75,19.76,19.74,19.74,618100.0,13.0913,13.0979,13.0847,13.0847,618100.0
2010-10-20 13:35:00,19.75,19.75,19.72,19.72,663600.0,13.0913,13.0913,13.0714,13.0714,663600.0
2010-10-20 13:40:00,19.72,19.75,19.72,19.74,890700.0,13.0714,13.0913,13.0714,13.0847,890700.0
2010-10-20 13:45:00,19.74,19.75,19.71,19.73,737500.0,13.0847,13.0913,13.0648,13.0781,737500.0
2010-10-20 13:50:00,19.73,19.74,19.73,19.74,247100.0,13.0781,13.0847,13.0781,13.0847,247100.0
2010-10-20 13:55:00,19.74,19.75,19.72,19.73,925900.0,13.0847,13.0913,13.0714,13.0781,925900.0
2010-10-20 14:00:00,19.73,19.78,19.71,19.72,1414800.0,13.0781,13.1112,13.0648,13.0714,1414800.0
2010-10-20 14:05:00,19.72,19.75,19.68,19.68,1390200.0,13.0714,13.0913,13.0449,13.0449,1390200.0
2010-10-20 14:10:00,19.68,19.73,19.67,19.71,1177100.0,13.0449,13.0781,13.0383,13.0648,1177100.0
2010-10-20 14:15:00,19.7,19.75,19.7,19.75,1326800.0,13.0582,13.0913,13.0582,13.0913,1326800.0
2010-10-20 14:20:00,19.75,19.76,19.72,19.73,707100.0,13.0913,13.0979,13.0714,13.0781,707100.0
2010-10-20 14:25:00,19.74,19.76,19.72,19.74,699900.0,13.0847,13.0979,13.0714,13.0847,699900.0
2010-10-20 14:30:00,19.74,19.77,19.74,19.75,535500.0,13.0847,13.1046,13.0847,13.0913,535500.0
2010-10-20 14:35:00,19.75,19.77,19.74,19.75,612700.0,13.0913,13.1046,13.0847,13.0913,612700.0
2010-10-20 14:40:00,19.75,19.76,19.73,19.75,394400.0,13.0913,13.0979,13.0781,13.0913,394400.0
2010-10-20 14:45:00,19.76,19.77,19.7,19.7,859800.0,13.0979,13.1046,13.0582,13.0582,859800.0
2010-10-20 14:50:00,19.7,19.73,19.69,19.72,404100.0,13.0582,13.0781,13.0515,13.0714,404100.0
2010-10-20 14:55:00,19.73,19.73,19.7,19.73,433700.0,13.0781,13.0781,13.0582,13.0781,433700.0
2010-10-20 15:00:00,19.73,19.73,19.69,19.69,452200.0,13.0781,13.0781,13.0515,13.0515,452200.0
2010-10-20 15:05:00,19.69,19.7,19.67,19.7,995700.0,13.0515,13.0582,13.0383,13.0582,995700.0
2010-10-20 15:10:00,19.7,19.71,19.68,19.69,525700.0,13.0582,13.0648,13.0449,13.0515,525700.0
2010-10-20 15:15:00,19.68,19.72,19.68,19.7,820500.0,13.0449,13.0714,13.0449,13.0582,820500.0
2010-10-20 15:20:00,19.71,19.72,19.7,19.72,705200.0,13.0648,13.0714,13.0582,13.0714,705200.0
2010-10-20 15:25:00,19.71,19.73,19.71,19.73,558600.0,13.0648,13.0781,13.0648,13.0781,558600.0
2010-10-20 15:30:00,19.72,19.74,19.7,19.71,1362700.0,13.0714,13.0847,13.0582,13.0648,1362700.0
2010-10-20 15:35:00,19.72,19.72,19.66,19.69,1354500.0,13.0714,13.0714,13.0317,13.0515,1354500.0
2010-10-20 15:40:00,19.69,19.7,19.66,19.68,1220400.0,13.0515,13.0582,13.0317,13.0449,1220400.0
2010-10-20 15:45:00,19.68,19.72,19.67,19.71,1438500.0,13.0449,13.0714,13.0383,13.0648,1438500.0
2010-10-20 15:50:00,19.7,19.72,19.65,19.65,1312300.0,13.0582,13.0714,13.025,13.025,1312300.0
2010-10-20 15:55:00,19.65,19.66,19.64,19.64,2256000.0,13.025,13.0317,13.0184,13.0184,2256000.0
2010-10-21 09:30:00,19.75,19.86,19.7,19.82,4069700.0,13.0913,13.1642,13.0582,13.1377,4069700.0
2010-10-21 09:35:00,19.82,19.85,19.79,19.82,2348600.0,13.1377,13.1576,13.1178,13.1377,2348600.0
2010-10-21 09:40:00,19.81,19.82,19.74,19.75,1163100.0,13.1311,13.1377,13.0847,13.0913,1163100.0
2010-10-21 09:45:00,19.75,19.76,19.65,19.71,2428700.0,13.0913,13.0979,13.025,13.0648,2428700.0
2010-10-21 09:50:00,19.72,19.72,19.66,19.67,924500.0,13.0714,13.0714,13.0317,13.0383,924500.0
2010-10-21 09:55:00,19.66,19.75,19.66,19.73,713500.0,13.0317,13.0913,13.0317,13.0781,713500.0
2010-10-21 10:00:00,19.73,19.74,19.64,19.69,1614700.0,13.0781,13.0847,13.0184,13.0515,1614700.0
2010-10-21 10:05:00,19.69,19.76,19.63,19.74,2331300.0,13.0515,13.0979,13.0118,13.0847,2331300.0
2010-10-21 10:10:00,19.74,19.75,19.68,19.71,940700.0,13.0847,13.0913,13.0449,13.0648,940700.0
2010-10-21 10:15:00,19.72,19.72,19.67,19.71,1021200.0,13.0714,13.0714,13.0383,13.0648,1021200.0
2010-10-21 10:20:00,19.71,19.71,19.65,19.69,1692300.0,13.0648,13.0648,13.025,13.0515,1692300.0
2010-10-21 10:25:00,19.68,19.7,19.67,19.68,991900.0,13.0449,13.0582,13.0383,13.0449,991900.0
2010-10-21 10:30:00,19.67,19.72,19.67,19.71,1223600.0,13.0383,13.0714,13.0383,13.0648,1223600.0
2010-10-21 10:35:00,19.72,19.74,19.69,19.72,1084700.0,13.0714,13.0847,13.0515,13.0714,1084700.0
2010-10-21 10:40:00,19.72,19.78,19.72,19.75,1124200.0,13.0714,13.1112,13.0714,13.0913,1124200.0
2010-10-21 10:45:00,19.75,19.76,19.73,19.75,884200.0,13.0913,13.0979,13.0781,13.0913,884200.0
2010-10-21 10:50:00,19.75,19.77,19.73,19.74,780700.0,13.0913,13.1046,13.0781,13.0847,780700.0
2010-10-21 10:55:00,19.74,19.77,19.73,19.76,562000.0,13.0847,13.1046,13.0781,13.0979,562000.0
2010-10-21 11:00:00,19.76,19.77,19.72,19.73,593800.0,13.0979,13.1046,13.0714,13.0781,593800.0
2010-10-21 11:05:00,19.73,19.77,19.73,19.75,1400200.0,13.0781,13.1046,13.0781,13.0913,1400200.0
2010-10-21 11:10:00,19.75,19.76,19.68,19.7,847400.0,13.0913,13.0979,13.0449,13.0582,847400.0
2010-10-21 11:15:00,19.7,19.74,19.69,19.7,810900.0,13.0582,13.0847,13.0515,13.0582,810900.0
2010-10-21 11:20:00,19.7,19.72,19.69,19.69,846700.0,13.0582,13.0714,13.0515,13.0515,846700.0
2010-10-21 11:25:00,19.69,19.72,19.67,19.71,903200.0,13.0515,13.0714,13.0383,13.0648,903200.0
2010-10-21 11:30:00,19.71,19.73,19.69,19.71,1234300.0,13.0648,13.0781,13.0515,13.0648,1234300.0
2010-10-21 11:35:00,19.7,19.72,19.64,19.64,715700.0,13.0582,13.0714,13.0184,13.0184,715700.0
2010-10-21 11:40:00,19.65,19.67,19.62,19.64,1345500.0,13.025,13.0383,13.0051,13.0184,1345500.0
2010-10-21 11:45:00,19.64,19.69,19.63,19.67,747100.0,13.0184,13.0515,13.0118,13.0383,747100.0
2010-10-21 11:50:00,19.67,19.68,19.65,19.67,302300.0,13.0383,13.0449,13.025,13.0383,302300.0
2010-10-21 11:55:00,19.66,19.7,19.66,19.69,676300.0,13.0317,13.0582,13.0317,13.0515,676300.0
2010-10-21 12:00:00,19.69,19.69,19.66,19.67,523900.0,13.0515,13.0515,13.0317,13.0383,523900.0
2010-10-21 12:05:00,19.67,19.68,19.64,19.66,259300.0,13.0383,13.0449,13.0184,13.0317,259300.0
2010-10-21 12:10:00,19.66,19.68,19.65,19.68,449200.0,13.0317,13.0449,13.025,13.0449,449200.0
2010-10-21 12:15:00,19.67,19.75,19.66,19.74,1374900.0,13.0383,13.0913,13.0317,13.0847,1374900.0
2010-10-21 12:20:00,19.74,19.77,19.73,19.76,775500.0,13.0847,13.1046,13.0781,13.0979,775500.0
2010-10-21 12:25:00,19.76,19.78,19.75,19.77,287200.0,13.0979,13.1112,13.0913,13.1046,287200.0
2010-10-21 12:30:00,19.77,19.78,19.75,19.75,406100.0,13.1046,13.1112,13.0913,13.0913,406100.0
2010-10-21 12:35:00,19.75,19.75,19.7,19.73,641100.0,13.0913,13.0913,13.0582,13.0781,641100.0
2010-10-21 12:40:00,19.72,19.75,19.7,19.72,330900.0,13.0714,13.0913,13.0582,13.0714,330900.0
2010-10-21 12:45:00,19.73,19.74,19.7,19.72,502000.0,13.0781,13.0847,13.0582,13.0714,502000.0
2010-10-21 12:50:00,19.72,19.75,19.72,19.74,499500.0,13.0714,13.0913,13.0714,13.0847,499500.0
2010-10-21 12:55:00,19.75,19.77,19.74,19.74,279100.0,13.0913,13.1046,13.0847,13.0847,279100.0
2010-10-21 13:00:00,19.75,19.8,19.74,19.79,516300.0,13.0913,13.1245,13.0847,13.1178,516300.0
2010-10-21 13:05:00,19.8,19.82,19.78,19.82,524000.0,13.1245,13.1377,13.1112,13.1377,524000.0
2010-10-21 13:10:00,19.82,19.82,19.77,19.8,792600.0,13.1377,13.1377,13.1046,13.1245,792600.0
2010-10-21 13:15:00,19.79,19.8,19.75,19.77,360400.0,13.1178,13.1245,13.0913,13.1046,360400.0
2010-10-21 13:20:00,19.76,19.77,19.74,19.74,229600.0,13.0979,13.1046,13.0847,13.0847,229600.0
2010-10-21 13:25:00,19.74,19.76,19.74,19.75,137800.0,13.0847,13.0979,13.0847,13.0913,137800.0
2010-10-21 13:30:00,19.76,19.76,19.72,19.72,431300.0,13.0979,13.0979,13.0714,13.0714,431300.0
2010-10-21 13:35:00,19.72,19.74,19.72,19.73,443300.0,13.0714,13.0847,13.0714,13.0781,443300.0
2010-10-21 13:40:00,19.73,19.74,19.7,19.72,381700.0,13.0781,13.0847,13.0582,13.0714,381700.0
2010-10-21 13:45:00,19.71,19.74,19.67,19.69,855700.0,13.0648,13.0847,13.0383,13.0515,855700.0
2010-10-21 13:50:00,19.69,19.7,19.63,19.64,608900.0,13.0515,13.0582,13.0118,13.0184,608900.0
2010-10-21 13:55:00,19.65,19.65,19.57,19.61,852800.0,13.025,13.025,12.972,12.9985,852800.0
2010-10-21 14:00:00,19.6,19.61,19.57,19.6,476200.0,12.9919,12.9985,12.972,12.9919,476200.0
2010-10-21 14:05:00,19.61,19.61,19.59,19.6,211600.0,12.9985,12.9985,12.9853,12.9919,211600.0
2010-10-21 14:10:00,19.59,19.63,19.58,19.61,689300.0,12.9853,13.0118,12.9786,12.9985,689300.0
2010-10-21 14:15:00,19.61,19.64,19.58,19.63,545000.0,12.9985,13.0184,12.9786,13.0118,545000.0
2010-10-21 14:20:00,19.63,19.63,19.59,19.59,318900.0,13.0118,13.0118,12.9853,12.9853,318900.0
2010-10-21 14:25:00,19.6,19.63,19.59,19.6,235300.0,12.9919,13.0118,12.9853,12.9919,235300.0
2010-10-21 14:30:00,19.6,19.67,19.6,19.64,814300.0,12.9919,13.0383,12.9919,13.0184,814300.0
2010-10-21 14:35:00,19.64,19.67,19.64,19.67,286500.0,13.0184,13.0383,13.0184,13.0383,286500.0
2010-10-21 14:40:00,19.66,19.67,19.65,19.66,267000.0,13.0317,13.0383,13.025,13.0317,267000.0
2010-10-21 14:45:00,19.67,19.67,19.64,19.64,314800.0,13.0383,13.0383,13.0184,13.0184,314800.0
2010-10-21 14:50:00,19.64,19.72,19.64,19.71,882000.0,13.0184,13.0714,13.0184,13.0648,882000.0
2010-10-21 14:55:00,19.71,19.72,19.69,19.7,956400.0,13.0648,13.0714,13.0515,13.0582,956400.0
2010-10-21 15:00:00,19.7,19.72,19.69,19.69,443900.0,13.0582,13.0714,13.0515,13.0515,443900.0
2010-10-21 15:05:00,19.69,19.7,19.67,19.67,422700.0,13.0515,13.0582,13.0383,13.0383,422700.0
2010-10-21 15:10:00,19.67,19.71,19.66,19.71,365500.0,13.0383,13.0648,13.0317,13.0648,365500.0
2010-10-21 15:15:00,19.7,19.75,19.7,19.73,700600.0,13.0582,13.0913,13.0582,13.0781,700600.0
2010-10-21 15:20:00,19.73,19.75,19.72,19.74,436800.0,13.0781,13.0913,13.0714,13.0847,436800.0
2010-10-21 15:25:00,19.75,19.76,19.68,19.75,1637700.0,13.0913,13.0979,13.0449,13.0913,1637700.0
2010-10-21 15:30:00,19.75,19.76,19.73,19.74,1084900.0,13.0913,13.0979,13.0781,13.0847,1084900.0
2010-10-21 15:35:00,19.73,19.76,19.73,19.75,382400.0,13.0781,13.0979,13.0781,13.0913,382400.0
2010-10-21 15:40:00,19.75,19.76,19.74,19.76,989300.0,13.0913,13.0979,13.0847,13.0979,989300.0
2010-10-21 15:45:00,19.76,19.77,19.73,19.76,959400.0,13.0979,13.1046,13.0781,13.0979,959400.0
2010-10-21 15:50:00,19.76,19.77,19.74,19.75,1048800.0,13.0979,13.1046,13.0847,13.0913,1048800.0
2010-10-21 15:55:00,19.75,19.77,19.74,19.76,1194500.0,13.0913,13.1046,13.0847,13.0979,1194500.0
2010-10-22 09:30:00,19.79,19.85,19.75,19.78,1428200.0,13.1178,13.1576,13.0913,13.1112,1428200.0
2010-10-22 09:35:00,19.79,19.85,19.75,19.84,746900.0,13.1178,13.1576,13.0913,13.151,746900.0
2010-10-22 09:40:00,19.84,19.86,19.8,19.83,904200.0,13.151,13.1642,13.1245,13.1443,904200.0
2010-10-22 09:45:00,19.83,19.86,19.81,19.83,671000.0,13.1443,13.1642,13.1311,13.1443,671000.0
2010-10-22 09:50:00,19.83,19.85,19.8,19.8,881400.0,13.1443,13.1576,13.1245,13.1245,881400.0
2010-10-22 09:55:00,19.8,19.81,19.76,19.78,723100.0,13.1245,13.1311,13.0979,13.1112,723100.0
2010-10-22 10:00:00,19.78,19.8,19.76,19.8,552400.0,13.1112,13.1245,13.0979,13.1245,552400.0
2010-10-22 10:05:00,19.8,19.82,19.78,19.79,646700.0,13.1245,13.1377,13.1112,13.1178,646700.0
2010-10-22 10:10:00,19.8,19.81,19.77,19.8,531000.0,13.1245,13.1311,13.1046,13.1245,531000.0
2010-10-22 10:15:00,19.8,19.81,19.79,19.8,407700.0,13.1245,13.1311,13.1178,13.1245,407700.0
2010-10-22 10:20:00,19.8,19.81,19.77,19.77,267000.0,13.1245,13.1311,13.1046,13.1046,267000.0
2010-10-22 10:25:00,19.77,19.82,19.77,19.81,478600.0,13.1046,13.1377,13.1046,13.1311,478600.0
2010-10-22 10:30:00,19.82,19.85,19.8,19.83,735800.0,13.1377,13.1576,13.1245,13.1443,735800.0
2010-10-22 10:35:00,19.83,19.85,19.83,19.85,339700.0,13.1443,13.1576,13.1443,13.1576,339700.0
2010-10-22 10:40:00,19.84,19.86,19.83,19.85,622200.0,13.151,13.1642,13.1443,13.1576,622200.0
2010-10-22 10:45:00,19.85,19.88,19.84,19.87,1194600.0,13.1576,13.1775,13.151,13.1709,1194600.0
2010-10-22 10:50:00,19.88,19.91,19.87,19.91,1564000.0,13.1775,13.1974,13.1709,13.1974,1564000.0
2010-10-22 10:55:00,19.9,19.93,19.89,19.9,688900.0,13.1907,13.2106,13.1841,13.1907,688900.0
2010-10-22 11:00:00,19.9,19.91,19.88,19.9,449500.0,13.1907,13.1974,13.1775,13.1907,449500.0
2010-10-22 11:05:00,19.89,19.9,19.87,19.88,446800.0,13.1841,13.1907,13.1709,13.1775,446800.0
2010-10-22 11:10:00,19.88,19.9,19.87,19.89,236300.0,13.1775,13.1907,13.1709,13.1841,236300.0
2010-10-22 11:15:00,19.89,19.9,19.88,19.9,389300.0,13.1841,13.1907,13.1775,13.1907,389300.0
2010-10-22 11:20:00,19.9,19.91,19.87,19.87,443900.0,13.1907,13.1974,13.1709,13.1709,443900.0
2010-10-22 11:25:00,19.88,19.9,19.86,19.9,352100.0,13.1775,13.1907,13.1642,13.1907,352100.0
2010-10-22 11:30:00,19.89,19.92,19.89,19.9,289900.0,13.1841,13.204,13.1841,13.1907,289900.0
2010-10-22 11:35:00,19.91,19.92,19.9,19.91,296600.0,13.1974,13.204,13.1907,13.1974,296600.0
2010-10-22 11:40:00,19.91,19.91,19.9,19.91,163300.0,13.1974,13.1974,13.1907,13.1974,163300.0
2010-10-22 11:45:00,19.91,19.91,19.88,19.88,481300.0,13.1974,13.1974,13.1775,13.1775,481300.0
2010-10-22 11:50:00,19.88,19.88,19.87,19.88,129800.0,13.1775,13.1775,13.1709,13.1775,129800.0
2010-10-22 11:55:00,19.87,19.9,19.87,19.87,361800.0,13.1709,13.1907,13.1709,13.1709,361800.0
2010-10-22 12:00:00,19.87,19.89,19.86,19.89,291600.0,13.1709,13.1841,13.1642,13.1841,291600.0
2010-10-22 12:05:00,19.88,19.9,19.88,19.9,202300.0,13.1775,13.1907,13.1775,13.1907,202300.0
2010-10-22 12:10:00,19.9,19.9,19.87,19.88,223500.0,13.1907,13.1907,13.1709,13.1775,223500.0
2010-10-22 12:15:00,19.87,19.88,19.87,19.88,220400.0,13.1709,13.1775,13.1709,13.1775,220400.0
2010-10-22 12:20:00,19.88,19.89,19.87,19.87,244500.0,13.1775,13.1841,13.1709,13.1709,244500.0
2010-10-22 12:25:00,19.88,19.9,19.87,19.9,274400.0,13.1775,13.1907,13.1709,13.1907,274400.0
2010-10-22 12:30:00,19.9,19.91,19.9,19.91,282300.0,13.1907,13.1974,13.1907,13.1974,282300.0
2010-10-22 12:35:00,19.9,19.91,19.9,19.91,212400.0,13.1907,13.1974,13.1907,13.1974,212400.0
2010-10-22 12:40:00,19.9,19.91,19.9,19.91,215100.0,13.1907,13.1974,13.1907,13.1974,215100.0
2010-10-22 12:45:00,19.91,19.91,19.9,19.9,254700.0,13.1974,13.1974,13.1907,13.1907,254700.0
2010-10-22 12:50:00,19.91,19.91,19.87,19.88,315000.0,13.1974,13.1974,13.1709,13.1775,315000.0
2010-10-22 12:55:00,19.88,19.88,19.87,19.88,257600.0,13.1775,13.1775,13.1709,13.1775,257600.0
2010-10-22 13:00:00,19.88,19.9,19.87,19.87,348100.0,13.1775,13.1907,13.1709,13.1709,348100.0
2010-10-22 13:05:00,19.88,19.89,19.87,19.89,201100.0,13.1775,13.1841,13.1709,13.1841,201100.0
2010-10-22 13:10:00,19.89,19.89,19.88,19.88,144900.0,13.1841,13.1841,13.1775,13.1775,144900.0
2010-10-22 13:15:00,19.89,19.89,19.86,19.86,673400.0,13.1841,13.1841,13.1642,13.1642,673400.0
2010-10-22 13:20:00,19.87,19.87,19.84,19.86,672400.0,13.1709,13.1709,13.151,13.1642,672400.0
2010-10-22 13:25:00,19.85,19.86,19.83,19.84,1164900.0,13.1576,13.1642,13.1443,13.151,1164900.0
2010-10-22 13:30:00,19.83,19.84,19.8,19.81,906100.0,13.1443,13.151,13.1245,13.1311,906100.0
2010-10-22 13:35:00,19.8,19.83,19.8,19.83,292000.0,13.1245,13.1443,13.1245,13.1443,292000.0
2010-10-22 13:40:00,19.82,19.83,19.82,19.83,110700.0,13.1377,13.1443,13.1377,13.1443,110700.0
2010-10-22 13:45:00,19.83,19.84,19.81,19.82,570700.0,13.1443,13.151,13.1311,13.1377,570700.0
2010-10-22 13:50:00,19.81,19.82,19.8,19.81,218100.0,13.1311,13.1377,13.1245,13.1311,218100.0
2010-10-22 13:55:00,19.81,19.81,19.8,19.8,146000.0,13.1311,13.1311,13.1245,13.1245,146000.0
2010-10-22 14:00:00,19.8,19.82,19.8,19.82,243400.0,13.1245,13.1377,13.1245,13.1377,243400.0
2010-10-22 14:05:00,19.82,19.84,19.81,19.84,276200.0,13.1377,13.151,13.1311,13.151,276200.0
2010-10-22 14:10:00,19.83,19.89,19.83,19.86,658600.0,13.1443,13.1841,13.1443,13.1642,658600.0
2010-10-22 14:15:00,19.86,19.89,19.86,19.86,649600.0,13.1642,13.1841,13.1642,13.1642,649600.0
2010-10-22 14:20:00,19.86,19.88,19.86,19.87,224500.0,13.1642,13.1775,13.1642,13.1709,224500.0
2010-10-22 14:25:00,19.88,19.9,19.85,19.89,656200.0,13.1775,13.1907,13.1576,13.1841,656200.0
2010-10-22 14:30:00,19.88,19.89,19.86,19.87,456700.0,13.1775,13.1841,13.1642,13.1709,456700.0
2010-10-22 14:35:00,19.88,19.9,19.87,19.88,1118900.0,13.1775,13.1907,13.1709,13.1775,1118900.0
2010-10-22 14:40:00,19.88,19.9,19.88,19.89,452600.0,13.1775,13.1907,13.1775,13.1841,452600.0
2010-10-22 14:45:00,19.89,19.89,19.88,19.88,352300.0,13.1841,13.1841,13.1775,13.1775,352300.0
2010-10-22 14:50:00,19.88,19.89,19.87,19.88,259400.0,13.1775,13.1841,13.1709,13.1775,259400.0
2010-10-22 14:55:00,19.88,19.88,19.85,19.85,1074800.0,13.1775,13.1775,13.1576,13.1576,1074800.0
2010-10-22 15:00:00,19.85,19.86,19.85,19.85,197300.0,13.1576,13.1642,13.1576,13.1576,197300.0
2010-10-22 15:05:00,19.86,19.89,19.85,19.88,443800.0,13.1642,13.1841,13.1576,13.1775,443800.0
2010-10-22 15:10:00,19.87,19.88,19.84,19.84,606500.0,13.1709,13.1775,13.151,13.151,606500.0
2010-10-22 15:15:00,19.84,19.85,19.83,19.84,287000.0,13.151,13.1576,13.1443,13.151,287000.0
2010-10-22 15:20:00,19.84,19.86,19.84,19.86,376000.0,13.151,13.1642,13.151,13.1642,376000.0
2010-10-22 15:25:00,19.85,19.87,19.85,19.86,396500.0,13.1576,13.1709,13.1576,13.1642,396500.0
2010-10-22 15:30:00,19.86,19.87,19.85,19.86,558700.0,13.1642,13.1709,13.1576,13.1642,558700.0
2010-10-22 15:35:00,19.87,19.88,19.86,19.86,554400.0,13.1709,13.1775,13.1642,13.1642,554400.0
2010-10-22 15:40:00,19.86,19.87,19.85,19.87,521200.0,13.1642,13.1709,13.1576,13.1709,521200.0
2010-10-22 15:45:00,19.86,19.88,19.85,19.85,891500.0,13.1642,13.1775,13.1576,13.1576,891500.0
2010-10-22 15:50:00,19.85,19.86,19.84,19.84,703500.0,13.1576,13.1642,13.151,13.151,703500.0
2010-10-22 15:55:00,19.84,19.85,19.82,19.82,2148200.0,13.151,13.1576,13.1377,13.1377,2148200.0
2010-10-25 09:30:00,19.95,19.97,19.93,19.94,997100.0,13.2239,13.2371,13.2106,13.2173,997100.0
2010-10-25 09:35:00,19.95,19.97,19.94,19.97,982400.0,13.2239,13.2371,13.2173,13.2371,982400.0
2010-10-25 09:40:00,19.97,20.0,19.95,19.97,1285200.0,13.2371,13.257,13.2239,13.2371,1285200.0
2010-10-25 09:45:00,19.97,19.99,19.95,19.99,623100.0,13.2371,13.2504,13.2239,13.2504,623100.0
2010-10-25 09:50:00,19.98,19.99,19.96,19.97,552300.0,13.2438,13.2504,13.2305,13.2371,552300.0
2010-10-25 09:55:00,19.97,19.99,19.96,19.98,692000.0,13.2371,13.2504,13.2305,13.2438,692000.0
2010-10-25 10:00:00,19.99,19.99,19.95,19.95,1448200.0,13.2504,13.2504,13.2239,13.2239,1448200.0
2010-10-25 10:05:00,19.95,19.98,19.94,19.95,709000.0,13.2239,13.2438,13.2173,13.2239,709000.0
2010-10-25 10:10:00,19.96,19.98,19.94,19.96,1133000.0,13.2305,13.2438,13.2173,13.2305,1133000.0
2010-10-25 10:15:00,19.96,19.98,19.95,19.95,633000.0,13.2305,13.2438,13.2239,13.2239,633000.0
2010-10-25 10:20:00,19.95,19.98,19.94,19.96,699300.0,13.2239,13.2438,13.2173,13.2305,699300.0
2010-10-25 10:25:00,19.95,19.97,19.95,19.95,489600.0,13.2239,13.2371,13.2239,13.2239,489600.0
2010-10-25 10:30:00,19.96,19.96,19.9,19.94,636500.0,13.2305,13.2305,13.1907,13.2173,636500.0
2010-10-25 10:35:00,19.94,19.95,19.92,19.92,513200.0,13.2173,13.2239,13.204,13.204,513200.0
2010-10-25 10:40:00,19.93,19.95,19.86,19.88,845800.0,13.2106,13.2239,13.1642,13.1775,845800.0
2010-10-25 10:45:00,19.88,19.91,19.86,19.89,549200.0,13.1775,13.1974,13.1642,13.1841,549200.0
2010-10-25 10:50:00,19.88,19.9,19.86,19.88,640300.0,13.1775,13.1907,13.1642,13.1775,640300.0
2010-10-25 10:55:00,19.87,19.89,19.86,19.88,729200.0,13.1709,13.1841,13.1642,13.1775,729200.0
2010-10-25 11:00:00,19.88,19.89,19.84,19.84,851400.0,13.1775,13.1841,13.151,13.151,851400.0
2010-10-25 11:05:00,19.84,19.87,19.8,19.86,591700.0,13.151,13.1709,13.1245,13.1642,591700.0
2010-10-25 11:10:00,19.86,19.91,19.85,19.9,532200.0,13.1642,13.1974,13.1576,13.1907,532200.0
2010-10-25 11:15:00,19.9,19.92,19.86,19.89,664100.0,13.1907,13.204,13.1642,13.1841,664100.0
2010-10-25 11:20:00,19.9,19.9,19.88,19.88,175700.0,13.1907,13.1907,13.1775,13.1775,175700.0
2010-10-25 11:25:00,19.89,19.89,19.86,19.89,322700.0,13.1841,13.1841,13.1642,13.1841,322700.0
2010-10-25 11:30:00,19.89,19.92,19.89,19.91,298200.0,13.1841,13.204,13.1841,13.1974,298200.0
2010-10-25 11:35:00,19.91,19.91,19.87,19.88,358000.0,13.1974,13.1974,13.1709,13.1775,358000.0
2010-10-25 11:40:00,19.87,19.88,19.86,19.87,201500.0,13.1709,13.1775,13.1642,13.1709,201500.0
2010-10-25 11:45:00,19.87,19.89,19.87,19.89,173000.0,13.1709,13.1841,13.1709,13.1841,173000.0
2010-10-25 11:50:00,19.89,19.9,19.85,19.86,585100.0,13.1841,13.1907,13.1576,13.1642,585100.0
2010-10-25 11:55:00,19.86,19.88,19.84,19.87,310200.0,13.1642,13.1775,13.151,13.1709,310200.0
2010-10-25 12:00:00,19.87,19.88,19.86,19.87,200500.0,13.1709,13.1775,13.1642,13.1709,200500.0
2010-10-25 12:05:00,19.87,19.88,19.85,19.87,361400.0,13.1709,13.1775,13.1576,13.1709,361400.0
2010-10-25 12:10:00,19.88,19.89,19.87,19.88,150100.0,13.1775,13.1841,13.1709,13.1775,150100.0
2010-10-25 12:15:00,19.88,19.88,19.86,19.87,470300.0,13.1775,13.1775,13.1642,13.1709,470300.0
2010-10-25 12:20:00,19.88,19.88,19.83,19.85,476900.0,13.1775,13.1775,13.1443,13.1576,476900.0
2010-10-25 12:25:00,19.85,19.87,19.85,19.86,76600.0,13.1576,13.1709,13.1576,13.1642,76600.0
2010-10-25 12:30:00,19.86,19.87,19.85,19.86,240000.0,13.1642,13.1709,13.1576,13.1642,240000.0
2010-10-25 12:35:00,19.85,19.88,19.85,19.86,242500.0,13.1576,13.1775,13.1576,13.1642,242500.0
2010-10-25 12:40:00,19.86,19.88,19.86,19.88,220000.0,13.1642,13.1775,13.1642,13.1775,220000.0
2010-10-25 12:45:00,19.87,19.88,19.87,19.88,57900.0,13.1709,13.1775,13.1709,13.1775,57900.0
2010-10-25 12:50:00,19.88,19.88,19.87,19.88,50400.0,13.1775,13.1775,13.1709,13.1775,50400.0
2010-10-25 12:55:00,19.88,19.89,19.87,19.87,404800.0,13.1775,13.1841,13.1709,13.1709,404800.0
2010-10-25 13:00:00,19.88,19.9,19.86,19.89,284500.0,13.1775,13.1907,13.1642,13.1841,284500.0
2010-10-25 13:05:00,19.88,19.9,19.88,19.88,314700.0,13.1775,13.1907,13.1775,13.1775,314700.0
2010-10-25 13:10:00,19.89,19.89,19.88,19.88,98400.0,13.1841,13.1841,13.1775,13.1775,98400.0
2010-10-25 13:15:00,19.88,19.92,19.88,19.92,715700.0,13.1775,13.204,13.1775,13.204,715700.0
2010-10-25 13:20:00,19.91,19.93,19.91,19.93,170900.0,13.1974,13.2106,13.1974,13.2106,170900.0
2010-10-25 13:25:00,19.92,19.95,19.92,19.93,264500.0,13.204,13.2239,13.204,13.2106,264500.0
2010-10-25 13:30:00,19.94,19.95,19.91,19.92,362900.0,13.2173,13.2239,13.1974,13.204,362900.0
2010-10-25 13:35:00,19.91,19.93,19.91,19.93,214500.0,13.1974,13.2106,13.1974,13.2106,214500.0
2010-10-25 13:40:00,19.93,19.95,19.92,19.95,232900.0,13.2106,13.2239,13.204,13.2239,232900.0
2010-10-25 13:45:00,19.95,19.95,19.93,19.94,401900.0,13.2239,13.2239,13.2106,13.2173,401900.0
2010-10-25 13:50:00,19.94,19.94,19.92,19.92,99000.0,13.2173,13.2173,13.204,13.204,99000.0
2010-10-25 13:55:00,19.92,19.94,19.92,19.94,284200.0,13.204,13.2173,13.204,13.2173,284200.0
2010-10-25 14:00:00,19.94,19.94,19.93,19.94,74600.0,13.2173,13.2173,13.2106,13.2173,74600.0
2010-10-25 14:05:00,19.94,19.94,19.93,19.93,106200.0,13.2173,13.2173,13.2106,13.2106,106200.0
2010-10-25 14:10:00,19.94,19.94,19.91,19.93,323600.0,13.2173,13.2173,13.1974,13.2106,323600.0
2010-10-25 14:15:00,19.93,19.94,19.92,19.92,268200.0,13.2106,13.2173,13.204,13.204,268200.0
2010-10-25 14:20:00,19.93,19.94,19.92,19.94,152500.0,13.2106,13.2173,13.204,13.2173,152500.0
2010-10-25 14:25:00,19.94,19.94,19.93,19.93,71100.0,13.2173,13.2173,13.2106,13.2106,71100.0
2010-10-25 14:30:00,19.93,19.95,19.92,19.93,340200.0,13.2106,13.2239,13.204,13.2106,340200.0
2010-10-25 14:35:00,19.92,19.93,19.88,19.92,351000.0,13.204,13.2106,13.1775,13.204,351000.0
2010-10-25 14:40:00,19.92,19.92,19.87,19.9,389400.0,13.204,13.204,13.1709,13.1907,389400.0
2010-10-25 14:45:00,19.89,19.92,19.89,19.89,325400.0,13.1841,13.204,13.1841,13.1841,325400.0
2010-10-25 14:50:00,19.89,19.92,19.89,19.92,288000.0,13.1841,13.204,13.1841,13.204,288000.0
2010-10-25 14:55:00,19.92,19.93,19.91,19.92,182600.0,13.204,13.2106,13.1974,13.204,182600.0
2010-10-25 15:00:00,19.91,19.94,19.91,19.93,526600.0,13.1974,13.2173,13.1974,13.2106,526600.0
2010-10-25 15:05:00,19.93,19.94,19.92,19.94,275400.0,13.2106,13.2173,13.204,13.2173,275400.0
2010-10-25 15:10:00,19.94,19.95,19.93,19.95,396800.0,13.2173,13.2239,13.2106,13.2239,396800.0
2010-10-25 15:15:00,19.95,19.96,19.94,19.96,372800.0,13.2239,13.2305,13.2173,13.2305,372800.0
2010-10-25 15:20:00,19.96,19.98,19.95,19.96,503200.0,13.2305,13.2438,13.2239,13.2305,503200.0
2010-10-25 15:25:00,19.96,19.98,19.96,19.97,295100.0,13.2305,13.2438,13.2305,13.2371,295100.0
2010-10-25 15:30:00,19.98,19.99,19.96,19.97,683500.0,13.2438,13.2504,13.2305,13.2371,683500.0
2010-10-25 15:35:00,19.98,19.98,19.93,19.93,475900.0,13.2438,13.2438,13.2106,13.2106,475900.0
2010-10-25 15:40:00,19.93,19.96,19.91,19.95,722600.0,13.2106,13.2305,13.1974,13.2239,722600.0
2010-10-25 15:45:00,19.95,19.95,19.9,19.92,1225700.0,13.2239,13.2239,13.1907,13.204,1225700.0
2010-10-25 15:50:00,19.92,19.93,19.89,19.91,1123200.0,13.204,13.2106,13.1841,13.1974,1123200.0
2010-10-25 15:55:00,19.92,19.92,19.87,19.87,1744400.0,13.204,13.204,13.1709,13.1709,1744400.0
2010-10-26 09:30:00,19.79,19.8,19.75,19.77,1051000.0,13.1178,13.1245,13.0913,13.1046,1051000.0
2010-10-26 09:35:00,19.77,19.8,19.74,19.77,1707500.0,13.1046,13.1245,13.0847,13.1046,1707500.0
2010-10-26 09:40:00,19.77,19.79,19.75,19.77,537200.0,13.1046,13.1178,13.0913,13.1046,537200.0
2010-10-26 09:45:00,19.77,19.78,19.75,19.76,1098600.0,13.1046,13.1112,13.0913,13.0979,1098600.0
2010-10-26 09:50:00,19.76,19.76,19.73,19.75,1587400.0,13.0979,13.0979,13.0781,13.0913,1587400.0
2010-10-26 09:55:00,19.75,19.78,19.75,19.78,667800.0,13.0913,13.1112,13.0913,13.1112,667800.0
2010-10-26 10:00:00,19.77,19.85,19.76,19.81,1091000.0,13.1046,13.1576,13.0979,13.1311,1091000.0
2010-10-26 10:05:00,19.81,19.83,19.78,19.82,1455500.0,13.1311,13.1443,13.1112,13.1377,1455500.0
2010-10-26 10:10:00,19.83,19.85,19.82,19.83,884900.0,13.1443,13.1576,13.1377,13.1443,884900.0
2010-10-26 10:15:00,19.83,19.91,19.83,19.9,537200.0,13.1443,13.1974,13.1443,13.1907,537200.0
2010-10-26 10:20:00,19.9,19.93,19.88,19.9,1471700.0,13.1907,13.2106,13.1775,13.1907,1471700.0
2010-10-26 10:25:00,19.9,19.95,19.9,19.91,512600.0,13.1907,13.2239,13.1907,13.1974,512600.0
2010-10-26 10:30:00,19.92,19.96,19.91,19.95,572000.0,13.204,13.2305,13.1974,13.2239,572000.0
2010-10-26 10:35:00,19.95,19.95,19.91,19.92,324400.0,13.2239,13.2239,13.1974,13.204,324400.0
2010-10-26 10:40:00,19.93,19.94,19.89,19.89,403800.0,13.2106,13.2173,13.1841,13.1841,403800.0
2010-10-26 10:45:00,19.9,19.93,19.89,19.91,409200.0,13.1907,13.2106,13.1841,13.1974,409200.0
2010-10-26 10:50:00,19.92,19.94,19.91,19.93,300700.0,13.204,13.2173,13.1974,13.2106,300700.0
2010-10-26 10:55:00,19.93,19.98,19.93,19.98,905900.0,13.2106,13.2438,13.2106,13.2438,905900.0
2010-10-26 11:00:00,19.97,19.99,19.94,19.95,819100.0,13.2371,13.2504,13.2173,13.2239,819100.0
2010-10-26 11:05:00,19.95,19.96,19.9,19.92,611400.0,13.2239,13.2305,13.1907,13.204,611400.0
2010-10-26 11:10:00,19.93,19.94,19.9,19.93,666500.0,13.2106,13.2173,13.1907,13.2106,666500.0
2010-10-26 11:15:00,19.94,19.97,19.93,19.97,499800.0,13.2173,13.2371,13.2106,13.2371,499800.0
2010-10-26 11:20:00,19.97,19.98,19.96,19.98,533400.0,13.2371,13.2438,13.2305,13.2438,533400.0
2010-10-26 11:25:00,19.97,19.98,19.96,19.98,330300.0,13.2371,13.2438,13.2305,13.2438,330300.0
2010-10-26 11:30:00,19.97,19.97,19.95,19.96,333600.0,13.2371,13.2371,13.2239,13.2305,333600.0
2010-10-26 11:35:00,19.96,19.97,19.94,19.96,339000.0,13.2305,13.2371,13.2173,13.2305,339000.0
2010-10-26 11:40:00,19.97,19.97,19.94,19.94,194700.0,13.2371,13.2371,13.2173,13.2173,194700.0
2010-10-26 11:45:00,19.94,19.98,19.94,19.98,400400.0,13.2173,13.2438,13.2173,13.2438,400400.0
2010-10-26 11:50:00,19.98,19.98,19.96,19.97,154100.0,13.2438,13.2438,13.2305,13.2371,154100.0
2010-10-26 11:55:00,19.97,19.97,19.95,19.97,212800.0,13.2371,13.2371,13.2239,13.2371,212800.0
2010-10-26 12:00:00,19.97,19.97,19.95,19.95,154500.0,13.2371,13.2371,13.2239,13.2239,154500.0
2010-10-26 12:05:00,19.95,19.96,19.93,19.95,424800.0,13.2239,13.2305,13.2106,13.2239,424800.0
2010-10-26 12:10:00,19.95,19.98,19.94,19.98,392300.0,13.2239,13.2438,13.2173,13.2438,392300.0
2010-10-26 12:15:00,19.98,19.98,19.96,19.96,116100.0,13.2438,13.2438,13.2305,13.2305,116100.0
2010-10-26 12:20:00,19.97,19.97,19.95,19.95,140800.0,13.2371,13.2371,13.2239,13.2239,140800.0
2010-10-26 12:25:00,19.96,19.97,19.94,19.94,175700.0,13.2305,13.2371,13.2173,13.2173,175700.0
2010-10-26 12:30:00,19.94,19.96,19.94,19.96,203800.0,13.2173,13.2305,13.2173,13.2305,203800.0
2010-10-26 12:35:00,19.95,19.98,19.95,19.97,292800.0,13.2239,13.2438,13.2239,13.2371,292800.0
2010-10-26 12:40:00,19.97,19.98,19.93,19.94,549300.0,13.2371,13.2438,13.2106,13.2173,549300.0
2010-10-26 12:45:00,19.94,19.95,19.93,19.94,332500.0,13.2173,13.2239,13.2106,13.2173,332500.0
2010-10-26 12:50:00,19.94,19.95,19.94,19.95,76300.0,13.2173,13.2239,13.2173,13.2239,76300.0
2010-10-26 12:55:00,19.94,19.96,19.94,19.96,447000.0,13.2173,13.2305,13.2173,13.2305,447000.0
2010-10-26 13:00:00,19.96,19.97,19.95,19.95,208100.0,13.2305,13.2371,13.2239,13.2239,208100.0
2010-10-26 13:05:00,19.96,19.97,19.94,19.96,221900.0,13.2305,13.2371,13.2173,13.2305,221900.0
2010-10-26 13:10:00,19.97,19.97,19.96,19.97,146600.0,13.2371,13.2371,13.2305,13.2371,146600.0
2010-10-26 13:15:00,19.97,19.98,19.95,19.98,397900.0,13.2371,13.2438,13.2239,13.2438,397900.0
2010-10-26 13:20:00,19.98,19.98,19.95,19.96,148800.0,13.2438,13.2438,13.2239,13.2305,148800.0
2010-10-26 13:25:00,19.95,19.96,19.93,19.93,171600.0,13.2239,13.2305,13.2106,13.2106,171600.0
2010-10-26 13:30:00,19.93,19.95,19.93,19.95,151100.0,13.2106,13.2239,13.2106,13.2239,151100.0
2010-10-26 13:35:00,19.94,19.95,19.94,19.94,48200.0,13.2173,13.2239,13.2173,13.2173,48200.0
2010-10-26 13:40:00,19.94,19.95,19.93,19.94,235300.0,13.2173,13.2239,13.2106,13.2173,235300.0
2010-10-26 13:45:00,19.94,19.97,19.94,19.96,954500.0,13.2173,13.2371,13.2173,13.2305,954500.0
2010-10-26 13:50:00,19.96,19.97,19.94,19.95,1004500.0,13.2305,13.2371,13.2173,13.2239,1004500.0
2010-10-26 13:55:00,19.96,19.96,19.94,19.94,728800.0,13.2305,13.2305,13.2173,13.2173,728800.0
2010-10-26 14:00:00,19.94,19.96,19.94,19.94,409600.0,13.2173,13.2305,13.2173,13.2173,409600.0
2010-10-26 14:05:00,19.94,19.97,19.94,19.95,1424500.0,13.2173,13.2371,13.2173,13.2239,1424500.0
2010-10-26 14:10:00,19.95,19.98,19.94,19.97,921000.0,13.2239,13.2438,13.2173,13.2371,921000.0
2010-10-26 14:15:00,19.97,19.99,19.97,19.98,917200.0,13.2371,13.2504,13.2371,13.2438,917200.0
2010-10-26 14:20:00,19.97,19.99,19.96,19.96,522400.0,13.2371,13.2504,13.2305,13.2305,522400.0
2010-10-26 14:25:00,19.96,20.04,19.96,20.03,2199200.0,13.2305,13.2835,13.2305,13.2769,2199200.0
2010-10-26 14:30:00,20.03,20.08,20.02,20.06,2179500.0,13.2769,13.3101,13.2703,13.2968,2179500.0
2010-10-26 14:35:00,20.06,20.09,20.04,20.06,1484800.0,13.2968,13.3167,13.2835,13.2968,1484800.0
2010-10-26 14:40:00,20.06,20.09,20.05,20.07,1136800.0,13.2968,13.3167,13.2902,13.3034,1136800.0
2010-10-26 14:45:00,20.07,20.09,20.06,20.08,1467400.0,13.3034,13.3167,13.2968,13.3101,1467400.0
2010-10-26 14:50:00,20.09,20.1,20.07,20.07,632300.0,13.3167,13.3233,13.3034,13.3034,632300.0
2010-10-26 14:55:00,20.07,20.09,19.96,20.04,591500.0,13.3034,13.3167,13.2305,13.2835,591500.0
2010-10-26 15:00:00,20.04,20.06,20.04,20.05,353400.0,13.2835,13.2968,13.2835,13.2902,353400.0
2010-10-26 15:05:00,20.06,20.08,20.05,20.07,640400.0,13.2968,13.3101,13.2902,13.3034,640400.0
2010-10-26 15:10:00,20.08,20.09,20.04,20.04,706000.0,13.3101,13.3167,13.2835,13.2835,706000.0
2010-10-26 15:15:00,20.05,20.07,20.04,20.06,471800.0,13.2902,13.3034,13.2835,13.2968,471800.0
2010-10-26 15:20:00,20.07,20.08,20.04,20.07,805500.0,13.3034,13.3101,13.2835,13.3034,805500.0
2010-10-26 15:25:00,20.07,20.09,20.06,20.08,660100.0,13.3034,13.3167,13.2968,13.3101,660100.0
2010-10-26 15:30:00,20.07,20.1,20.06,20.1,773800.0,13.3034,13.3233,13.2968,13.3233,773800.0
2010-10-26 15:35:00,20.09,20.11,20.08,20.08,932400.0,13.3167,13.3299,13.3101,13.3101,932400.0
2010-10-26 15:40:00,20.08,20.09,20.08,20.09,560800.0,13.3101,13.3167,13.3101,13.3167,560800.0
2010-10-26 15:45:00,20.08,20.08,20.04,20.08,1106100.0,13.3101,13.3101,13.2835,13.3101,1106100.0
2010-10-26 15:50:00,20.08,20.08,20.04,20.06,1406600.0,13.3101,13.3101,13.2835,13.2968,1406600.0
2010-10-26 15:55:00,20.05,20.06,20.03,20.04,3033900.0,13.2902,13.2968,13.2769,13.2835,3033900.0
2010-10-27 09:30:00,19.94,20.0,19.9,19.96,1746500.0,13.2173,13.257,13.1907,13.2305,1746500.0
2010-10-27 09:35:00,19.95,20.04,19.94,20.0,1930700.0,13.2239,13.2835,13.2173,13.257,1930700.0
2010-10-27 09:40:00,20.0,20.04,20.0,20.02,971600.0,13.257,13.2835,13.257,13.2703,971600.0
2010-10-27 09:45:00,20.02,20.03,19.97,20.0,741000.0,13.2703,13.2769,13.2371,13.257,741000.0
2010-10-27 09:50:00,20.0,20.03,19.99,20.0,531200.0,13.257,13.2769,13.2504,13.257,531200.0
2010-10-27 09:55:00,20.0,20.08,20.0,20.06,997100.0,13.257,13.3101,13.257,13.2968,997100.0
2010-10-27 10:00:00,20.04,20.08,20.0,20.02,1472300.0,13.2835,13.3101,13.257,13.2703,1472300.0
2010-10-27 10:05:00,20.0,20.01,19.96,19.98,738400.0,13.257,13.2637,13.2305,13.2438,738400.0
2010-10-27 10:10:00,19.98,19.99,19.94,19.95,475800.0,13.2438,13.2504,13.2173,13.2239,475800.0
2010-10-27 10:15:00,19.95,19.99,19.92,19.92,889700.0,13.2239,13.2504,13.204,13.204,889700.0
2010-10-27 10:20:00,19.93,19.94,19.86,19.86,997500.0,13.2106,13.2173,13.1642,13.1642,997500.0
2010-10-27 10:25:00,19.87,19.88,19.85,19.88,795300.0,13.1709,13.1775,13.1576,13.1775,795300.0
2010-10-27 10:30:00,19.88,19.93,19.86,19.92,677300.0,13.1775,13.2106,13.1642,13.204,677300.0
2010-10-27 10:35:00,19.92,19.92,19.89,19.91,496800.0,13.204,13.204,13.1841,13.1974,496800.0
2010-10-27 10:40:00,19.91,19.93,19.89,19.9,807800.0,13.1974,13.2106,13.1841,13.1907,807800.0
2010-10-27 10:45:00,19.9,19.9,19.87,19.88,580400.0,13.1907,13.1907,13.1709,13.1775,580400.0
2010-10-27 10:50:00,19.89,19.9,19.86,19.87,685500.0,13.1841,13.1907,13.1642,13.1709,685500.0
2010-10-27 10:55:00,19.88,19.88,19.84,19.85,1023200.0,13.1775,13.1775,13.151,13.1576,1023200.0
2010-10-27 11:00:00,19.85,19.86,19.82,19.84,885600.0,13.1576,13.1642,13.1377,13.151,885600.0
2010-10-27 11:05:00,19.83,19.85,19.81,19.85,608400.0,13.1443,13.1576,13.1311,13.1576,608400.0
2010-10-27 11:10:00,19.85,19.86,19.82,19.85,422400.0,13.1576,13.1642,13.1377,13.1576,422400.0
2010-10-27 11:15:00,19.85,19.86,19.84,19.84,414800.0,13.1576,13.1642,13.151,13.151,414800.0
2010-10-27 11:20:00,19.85,19.86,19.83,19.84,369800.0,13.1576,13.1642,13.1443,13.151,369800.0
2010-10-27 11:25:00,19.85,19.85,19.83,19.84,193800.0,13.1576,13.1576,13.1443,13.151,193800.0
2010-10-27 11:30:00,19.84,19.87,19.84,19.86,611400.0,13.151,13.1709,13.151,13.1642,611400.0
2010-10-27 11:35:00,19.86,19.89,19.84,19.88,454800.0,13.1642,13.1841,13.151,13.1775,454800.0
2010-10-27 11:40:00,19.88,19.89,19.87,19.87,309700.0,13.1775,13.1841,13.1709,13.1709,309700.0
2010-10-27 11:45:00,19.87,19.89,19.87,19.87,367600.0,13.1709,13.1841,13.1709,13.1709,367600.0
2010-10-27 11:50:00,19.88,19.88,19.87,19.87,220700.0,13.1775,13.1775,13.1709,13.1709,220700.0
2010-10-27 11:55:00,19.88,19.88,19.85,19.87,267900.0,13.1775,13.1775,13.1576,13.1709,267900.0
2010-10-27 12:00:00,19.88,19.88,19.86,19.87,192100.0,13.1775,13.1775,13.1642,13.1709,192100.0
2010-10-27 12:05:00,19.86,19.88,19.85,19.88,305200.0,13.1642,13.1775,13.1576,13.1775,305200.0
2010-10-27 12:10:00,19.88,19.89,19.87,19.88,186900.0,13.1775,13.1841,13.1709,13.1775,186900.0
2010-10-27 12:15:00,19.89,19.89,19.86,19.87,262500.0,13.1841,13.1841,13.1642,13.1709,262500.0
2010-10-27 12:20:00,19.86,19.87,19.86,19.86,185400.0,13.1642,13.1709,13.1642,13.1642,185400.0
2010-10-27 12:25:00,19.86,19.87,19.85,19.86,101700.0,13.1642,13.1709,13.1576,13.1642,101700.0
2010-10-27 12:30:00,19.86,19.88,19.85,19.85,354000.0,13.1642,13.1775,13.1576,13.1576,354000.0
2010-10-27 12:35:00,19.85,19.86,19.85,19.86,152300.0,13.1576,13.1642,13.1576,13.1642,152300.0
2010-10-27 12:40:00,19.86,19.86,19.83,19.83,306400.0,13.1642,13.1642,13.1443,13.1443,306400.0
2010-10-27 12:45:00,19.83,19.85,19.83,19.84,191300.0,13.1443,13.1576,13.1443,13.151,191300.0
2010-10-27 12:50:00,19.85,19.87,19.84,19.86,310000.0,13.1576,13.1709,13.151,13.1642,310000.0
2010-10-27 12:55:00,19.87,19.87,19.86,19.87,77100.0,13.1709,13.1709,13.1642,13.1709,77100.0
2010-10-27 13:00:00,19.87,19.89,19.86,19.89,233500.0,13.1709,13.1841,13.1642,13.1841,233500.0
2010-10-27 13:05:00,19.89,19.9,19.88,19.88,190600.0,13.1841,13.1907,13.1775,13.1775,190600.0
2010-10-27 13:10:00,19.89,19.89,19.85,19.86,215400.0,13.1841,13.1841,13.1576,13.1642,215400.0
2010-10-27 13:15:00,19.86,19.86,19.83,19.83,339800.0,13.1642,13.1642,13.1443,13.1443,339800.0
2010-10-27 13:20:00,19.84,19.86,19.83,19.85,182500.0,13.151,13.1642,13.1443,13.1576,182500.0
2010-10-27 13:25:00,19.86,19.88,19.84,19.88,200200.0,13.1642,13.1775,13.151,13.1775,200200.0
2010-10-27 13:30:00,19.88,19.88,19.86,19.87,226500.0,13.1775,13.1775,13.1642,13.1709,226500.0
2010-10-27 13:35:00,19.88,19.89,19.87,19.88,152200.0,13.1775,13.1841,13.1709,13.1775,152200.0
2010-10-27 13:40:00,19.88,19.91,19.87,19.91,285600.0,13.1775,13.1974,13.1709,13.1974,285600.0
2010-10-27 13:45:00,19.91,19.92,19.9,19.92,198800.0,13.1974,13.204,13.1907,13.204,198800.0
2010-10-27 13:50:00,19.92,19.92,19.9,19.91,263800.0,13.204,13.204,13.1907,13.1974,263800.0
2010-10-27 13:55:00,19.9,19.93,19.9,19.92,156000.0,13.1907,13.2106,13.1907,13.204,156000.0
2010-10-27 14:00:00,19.93,19.95,19.92,19.95,393900.0,13.2106,13.2239,13.204,13.2239,393900.0
2010-10-27 14:05:00,19.94,19.98,19.93,19.97,433000.0,13.2173,13.2438,13.2106,13.2371,433000.0
2010-10-27 14:10:00,19.97,19.98,19.96,19.96,323100.0,13.2371,13.2438,13.2305,13.2305,323100.0
2010-10-27 14:15:00,19.97,19.98,19.95,19.95,342900.0,13.2371,13.2438,13.2239,13.2239,342900.0
2010-10-27 14:20:00,19.95,19.96,19.93,19.95,204800.0,13.2239,13.2305,13.2106,13.2239,204800.0
2010-10-27 14:25:00,19.95,20.0,19.94,20.0,909000.0,13.2239,13.257,13.2173,13.257,909000.0
2010-10-27 14:30:00,20.0,20.03,19.99,20.02,707500.0,13.257,13.2769,13.2504,13.2703,707500.0
2010-10-27 14:35:00,20.03,20.05,20.01,20.04,383600.0,13.2769,13.2902,13.2637,13.2835,383600.0
2010-10-27 14:40:00,20.05,20.09,20.04,20.09,761300.0,13.2902,13.3167,13.2835,13.3167,761300.0
2010-10-27 14:45:00,20.09,20.1,20.08,20.09,646600.0,13.3167,13.3233,13.3101,13.3167,646600.0
2010-10-27 14:50:00,20.09,20.12,20.08,20.11,1109300.0,13.3167,13.3366,13.3101,13.3299,1109300.0
2010-10-27 14:55:00,20.11,20.15,20.09,20.1,1469300.0,13.3299,13.3564,13.3167,13.3233,1469300.0
2010-10-27 15:00:00,20.09,20.11,20.07,20.07,399000.0,13.3167,13.3299,13.3034,13.3034,399000.0
2010-10-27 15:05:00,20.07,20.12,20.07,20.12,494400.0,13.3034,13.3366,13.3034,13.3366,494400.0
2010-10-27 15:10:00,20.12,20.12,20.08,20.08,558700.0,13.3366,13.3366,13.3101,13.3101,558700.0
2010-10-27 15:15:00,20.08,20.09,20.07,20.07,424900.0,13.3101,13.3167,13.3034,13.3034,424900.0
2010-10-27 15:20:00,20.07,20.1,20.05,20.1,432500.0,13.3034,13.3233,13.2902,13.3233,432500.0
2010-10-27 15:25:00,20.09,20.12,20.08,20.08,670000.0,13.3167,13.3366,13.3101,13.3101,670000.0
2010-10-27 15:30:00,20.08,20.12,20.08,20.11,579900.0,13.3101,13.3366,13.3101,13.3299,579900.0
2010-10-27 15:35:00,20.11,20.14,20.1,20.12,614200.0,13.3299,13.3498,13.3233,13.3366,614200.0
2010-10-27 15:40:00,20.13,20.14,20.12,20.12,707800.0,13.3432,13.3498,13.3366,13.3366,707800.0
2010-10-27 15:45:00,20.12,20.15,20.11,20.13,1505100.0,13.3366,13.3564,13.3299,13.3432,1505100.0
2010-10-27 15:50:00,20.14,20.18,20.13,20.18,1681200.0,13.3498,13.3763,13.3432,13.3763,1681200.0
2010-10-27 15:55:00,20.17,20.2,20.17,20.2,2902900.0,13.3697,13.3896,13.3697,13.3896,2902900.0
2010-10-28 09:30:00,20.29,20.32,20.23,20.27,1441900.0,13.4492,13.4691,13.4095,13.436,1441900.0
2010-10-28 09:35:00,20.26,20.28,20.22,20.27,927100.0,13.4294,13.4426,13.4028,13.436,927100.0
2010-10-28 09:40:00,20.27,20.28,20.24,20.24,808700.0,13.436,13.4426,13.4161,13.4161,808700.0
2010-10-28 09:45:00,20.24,20.28,20.21,20.22,723800.0,13.4161,13.4426,13.3962,13.4028,723800.0
2010-10-28 09:50:00,20.21,20.24,20.21,20.24,616000.0,13.3962,13.4161,13.3962,13.4161,616000.0
2010-10-28 09:55:00,20.24,20.25,20.18,20.18,1035000.0,13.4161,13.4227,13.3763,13.3763,1035000.0
2010-10-28 10:00:00,20.18,20.21,20.18,20.19,689000.0,13.3763,13.3962,13.3763,13.383,689000.0
2010-10-28 10:05:00,20.19,20.2,20.18,20.18,542800.0,13.383,13.3896,13.3763,13.3763,542800.0
2010-10-28 10:10:00,20.18,20.19,20.14,20.16,847700.0,13.3763,13.383,13.3498,13.3631,847700.0
2010-10-28 10:15:00,20.15,20.17,20.11,20.13,1186500.0,13.3564,13.3697,13.3299,13.3432,1186500.0
2010-10-28 10:20:00,20.13,20.14,20.11,20.11,587900.0,13.3432,13.3498,13.3299,13.3299,587900.0
2010-10-28 10:25:00,20.11,20.12,20.05,20.06,801300.0,13.3299,13.3366,13.2902,13.2968,801300.0
2010-10-28 10:30:00,20.06,20.1,20.03,20.1,647800.0,13.2968,13.3233,13.2769,13.3233,647800.0
2010-10-28 10:35:00,20.09,20.11,20.06,20.07,570900.0,13.3167,13.3299,13.2968,13.3034,570900.0
2010-10-28 10:40:00,20.08,20.09,20.05,20.05,525800.0,13.3101,13.3167,13.2902,13.2902,525800.0
2010-10-28 10:45:00,20.05,20.07,20.02,20.07,705800.0,13.2902,13.3034,13.2703,13.3034,705800.0
2010-10-28 10:50:00,20.06,20.11,20.06,20.1,487600.0,13.2968,13.3299,13.2968,13.3233,487600.0
2010-10-28 10:55:00,20.09,20.13,20.08,20.12,536800.0,13.3167,13.3432,13.3101,13.3366,536800.0
2010-10-28 11:00:00,20.11,20.12,20.09,20.1,272100.0,13.3299,13.3366,13.3167,13.3233,272100.0
2010-10-28 11:05:00,20.1,20.18,20.09,20.18,1225900.0,13.3233,13.3763,13.3167,13.3763,1225900.0
2010-10-28 11:10:00,20.18,20.24,20.17,20.21,1138900.0,13.3763,13.4161,13.3697,13.3962,1138900.0
2010-10-28 11:15:00,20.21,20.22,20.17,20.19,469100.0,13.3962,13.4028,13.3697,13.383,469100.0
2010-10-28 11:20:00,20.19,20.21,20.19,20.2,422100.0,13.383,13.3962,13.383,13.3896,422100.0
2010-10-28 11:25:00,20.2,20.24,20.19,20.19,870900.0,13.3896,13.4161,13.383,13.383,870900.0
2010-10-28 11:30:00,20.19,20.21,20.16,20.2,663000.0,13.383,13.3962,13.3631,13.3896,663000.0
2010-10-28 11:35:00,20.21,20.25,20.2,20.22,970600.0,13.3962,13.4227,13.3896,13.4028,970600.0
2010-10-28 11:40:00,20.22,20.23,20.2,20.22,219000.0,13.4028,13.4095,13.3896,13.4028,219000.0
2010-10-28 11:45:00,20.22,20.26,20.21,20.22,521700.0,13.4028,13.4294,13.3962,13.4028,521700.0
2010-10-28 11:50:00,20.21,20.23,20.21,20.22,368200.0,13.3962,13.4095,13.3962,13.4028,368200.0
2010-10-28 11:55:00,20.21,20.22,20.16,20.16,491100.0,13.3962,13.4028,13.3631,13.3631,491100.0
2010-10-28 12:00:00,20.17,20.18,20.15,20.17,1021900.0,13.3697,13.3763,13.3564,13.3697,1021900.0
2010-10-28 12:05:00,20.17,20.18,20.16,20.17,628500.0,13.3697,13.3763,13.3631,13.3697,628500.0
2010-10-28 12:10:00,20.18,20.18,20.16,20.17,453600.0,13.3763,13.3763,13.3631,13.3697,453600.0
2010-10-28 12:15:00,20.17,20.18,20.16,20.17,293700.0,13.3697,13.3763,13.3631,13.3697,293700.0
2010-10-28 12:20:00,20.17,20.18,20.16,20.17,430700.0,13.3697,13.3763,13.3631,13.3697,430700.0
2010-10-28 12:25:00,20.17,20.18,20.16,20.18,747600.0,13.3697,13.3763,13.3631,13.3763,747600.0
2010-10-28 12:30:00,20.17,20.18,20.16,20.17,380000.0,13.3697,13.3763,13.3631,13.3697,380000.0
2010-10-28 12:35:00,20.18,20.18,20.16,20.17,262800.0,13.3763,13.3763,13.3631,13.3697,262800.0
2010-10-28 12:40:00,20.17,20.19,20.17,20.19,359100.0,13.3697,13.383,13.3697,13.383,359100.0
2010-10-28 12:45:00,20.18,20.21,20.18,20.2,435300.0,13.3763,13.3962,13.3763,13.3896,435300.0
2010-10-28 12:50:00,20.2,20.25,20.2,20.25,895400.0,13.3896,13.4227,13.3896,13.4227,895400.0
2010-10-28 12:55:00,20.24,20.26,20.22,20.25,646100.0,13.4161,13.4294,13.4028,13.4227,646100.0
2010-10-28 13:00:00,20.24,20.29,20.23,20.27,881200.0,13.4161,13.4492,13.4095,13.436,881200.0
2010-10-28 13:05:00,20.27,20.34,20.27,20.34,1133600.0,13.436,13.4824,13.436,13.4824,1133600.0
2010-10-28 13:10:00,20.33,20.38,20.32,20.36,1238600.0,13.4758,13.5089,13.4691,13.4956,1238600.0
2010-10-28 13:15:00,20.36,20.4,20.33,20.33,1006300.0,13.4956,13.5222,13.4758,13.4758,1006300.0
2010-10-28 13:20:00,20.33,20.36,20.33,20.34,745000.0,13.4758,13.4956,13.4758,13.4824,745000.0
2010-10-28 13:25:00,20.33,20.35,20.32,20.33,578300.0,13.4758,13.489,13.4691,13.4758,578300.0
2010-10-28 13:30:00,20.33,20.38,20.33,20.37,709500.0,13.4758,13.5089,13.4758,13.5023,709500.0
2010-10-28 13:35:00,20.37,20.39,20.35,20.36,386400.0,13.5023,13.5155,13.489,13.4956,386400.0
2010-10-28 13:40:00,20.37,20.39,20.35,20.38,878500.0,13.5023,13.5155,13.489,13.5089,878500.0
2010-10-28 13:45:00,20.38,20.38,20.34,20.36,654000.0,13.5089,13.5089,13.4824,13.4956,654000.0
2010-10-28 13:50:00,20.36,20.38,20.36,20.37,270300.0,13.4956,13.5089,13.4956,13.5023,270300.0
2010-10-28 13:55:00,20.36,20.37,20.34,20.36,982400.0,13.4956,13.5023,13.4824,13.4956,982400.0
2010-10-28 14:00:00,20.36,20.38,20.34,20.36,945800.0,13.4956,13.5089,13.4824,13.4956,945800.0
2010-10-28 14:05:00,20.36,20.4,20.35,20.39,824700.0,13.4956,13.5222,13.489,13.5155,824700.0
2010-10-28 14:10:00,20.38,20.4,20.38,20.38,570900.0,13.5089,13.5222,13.5089,13.5089,570900.0
2010-10-28 14:15:00,20.39,20.41,20.38,20.4,982100.0,13.5155,13.5288,13.5089,13.5222,982100.0
2010-10-28 14:20:00,20.4,20.45,20.38,20.45,1138200.0,13.5222,13.5553,13.5089,13.5553,1138200.0
2010-10-28 14:25:00,20.44,20.5,20.44,20.48,2911200.0,13.5487,13.5884,13.5487,13.5752,2911200.0
2010-10-28 14:30:00,20.48,20.53,20.47,20.5,2764000.0,13.5752,13.6083,13.5686,13.5884,2764000.0
2010-10-28 14:35:00,20.5,20.51,20.46,20.48,1050100.0,13.5884,13.5951,13.5619,13.5752,1050100.0
2010-10-28 14:40:00,20.49,20.49,20.43,20.45,920800.0,13.5818,13.5818,13.542,13.5553,920800.0
2010-10-28 14:45:00,20.45,20.47,20.43,20.45,716600.0,13.5553,13.5686,13.542,13.5553,716600.0
2010-10-28 14:50:00,20.45,20.48,20.45,20.47,572100.0,13.5553,13.5752,13.5553,13.5686,572100.0
2010-10-28 14:55:00,20.46,20.51,20.46,20.5,932300.0,13.5619,13.5951,13.5619,13.5884,932300.0
2010-10-28 15:00:00,20.49,20.51,20.47,20.47,1272000.0,13.5818,13.5951,13.5686,13.5686,1272000.0
2010-10-28 15:05:00,20.48,20.51,20.47,20.5,827600.0,13.5752,13.5951,13.5686,13.5884,827600.0
2010-10-28 15:10:00,20.51,20.52,20.49,20.49,884500.0,13.5951,13.6017,13.5818,13.5818,884500.0
2010-10-28 15:15:00,20.5,20.5,20.42,20.44,1181900.0,13.5884,13.5884,13.5354,13.5487,1181900.0
2010-10-28 15:20:00,20.44,20.45,20.39,20.4,777700.0,13.5487,13.5553,13.5155,13.5222,777700.0
2010-10-28 15:25:00,20.4,20.44,20.39,20.42,1023000.0,13.5222,13.5487,13.5155,13.5354,1023000.0
2010-10-28 15:30:00,20.41,20.45,20.39,20.45,1017300.0,13.5288,13.5553,13.5155,13.5553,1017300.0
2010-10-28 15:35:00,20.45,20.49,20.44,20.47,879700.0,13.5553,13.5818,13.5487,13.5686,879700.0
2010-10-28 15:40:00,20.48,20.52,20.47,20.51,1428900.0,13.5752,13.6017,13.5686,13.5951,1428900.0
2010-10-28 15:45:00,20.51,20.53,20.48,20.53,1786200.0,13.5951,13.6083,13.5752,13.6083,1786200.0
2010-10-28 15:50:00,20.52,20.53,20.49,20.49,1450700.0,13.6017,13.6083,13.5818,13.5818,1450700.0
2010-10-28 15:55:00,20.5,20.5,20.46,20.47,2301500.0,13.5884,13.5884,13.5619,13.5686,2301500.0
2010-10-29 09:30:00,20.44,20.47,20.37,20.41,1139500.0,13.5487,13.5686,13.5023,13.5288,1139500.0
2010-10-29 09:35:00,20.41,20.45,20.39,20.41,872700.0,13.5288,13.5553,13.5155,13.5288,872700.0
2010-10-29 09:40:00,20.42,20.47,20.4,20.46,574900.0,13.5354,13.5686,13.5222,13.5619,574900.0
2010-10-29 09:45:00,20.47,20.47,20.4,20.46,599000.0,13.5686,13.5686,13.5222,13.5619,599000.0
2010-10-29 09:50:00,20.46,20.47,20.4,20.41,568700.0,13.5619,13.5686,13.5222,13.5288,568700.0
2010-10-29 09:55:00,20.41,20.41,20.33,20.36,541200.0,13.5288,13.5288,13.4758,13.4956,541200.0
2010-10-29 10:00:00,20.37,20.39,20.35,20.39,524600.0,13.5023,13.5155,13.489,13.5155,524600.0
2010-10-29 10:05:00,20.39,20.46,20.39,20.46,914600.0,13.5155,13.5619,13.5155,13.5619,914600.0
2010-10-29 10:10:00,20.45,20.47,20.44,20.46,607700.0,13.5553,13.5686,13.5487,13.5619,607700.0
2010-10-29 10:15:00,20.46,20.5,20.45,20.47,774300.0,13.5619,13.5884,13.5553,13.5686,774300.0
2010-10-29 10:20:00,20.46,20.47,20.44,20.45,405500.0,13.5619,13.5686,13.5487,13.5553,405500.0
2010-10-29 10:25:00,20.44,20.47,20.43,20.44,706600.0,13.5487,13.5686,13.542,13.5487,706600.0
2010-10-29 10:30:00,20.44,20.47,20.43,20.46,460100.0,13.5487,13.5686,13.542,13.5619,460100.0
2010-10-29 10:35:00,20.45,20.46,20.45,20.45,463400.0,13.5553,13.5619,13.5553,13.5553,463400.0
2010-10-29 10:40:00,20.45,20.46,20.45,20.46,373200.0,13.5553,13.5619,13.5553,13.5619,373200.0
2010-10-29 10:45:00,20.46,20.5,20.45,20.48,1064700.0,13.5619,13.5884,13.5553,13.5752,1064700.0
2010-10-29 10:50:00,20.49,20.51,20.48,20.5,646200.0,13.5818,13.5951,13.5752,13.5884,646200.0
2010-10-29 10:55:00,20.5,20.53,20.49,20.53,426300.0,13.5884,13.6083,13.5818,13.6083,426300.0
2010-10-29 11:00:00,20.53,20.54,20.52,20.52,340300.0,13.6083,13.615,13.6017,13.6017,340300.0
2010-10-29 11:05:00,20.53,20.54,20.52,20.54,467600.0,13.6083,13.615,13.6017,13.615,467600.0
2010-10-29 11:10:00,20.53,20.54,20.52,20.52,524400.0,13.6083,13.615,13.6017,13.6017,524400.0
2010-10-29 11:15:00,20.52,20.54,20.52,20.54,382000.0,13.6017,13.615,13.6017,13.615,382000.0
2010-10-29 11:20:00,20.54,20.55,20.53,20.54,521900.0,13.615,13.6216,13.6083,13.615,521900.0
2010-10-29 11:25:00,20.53,20.56,20.53,20.55,450600.0,13.6083,13.6282,13.6083,13.6216,450600.0
2010-10-29 11:30:00,20.54,20.56,20.47,20.48,853900.0,13.615,13.6282,13.5686,13.5752,853900.0
2010-10-29 11:35:00,20.47,20.49,20.44,20.47,1119900.0,13.5686,13.5818,13.5487,13.5686,1119900.0
2010-10-29 11:40:00,20.47,20.49,20.45,20.47,708300.0,13.5686,13.5818,13.5553,13.5686,708300.0
2010-10-29 11:45:00,20.46,20.47,20.41,20.43,576100.0,13.5619,13.5686,13.5288,13.542,576100.0
2010-10-29 11:50:00,20.42,20.43,20.38,20.4,802400.0,13.5354,13.542,13.5089,13.5222,802400.0
2010-10-29 11:55:00,20.4,20.42,20.4,20.41,265300.0,13.5222,13.5354,13.5222,13.5288,265300.0
2010-10-29 12:00:00,20.41,20.42,20.39,20.39,407100.0,13.5288,13.5354,13.5155,13.5155,407100.0
2010-10-29 12:05:00,20.4,20.41,20.39,20.41,241300.0,13.5222,13.5288,13.5155,13.5288,241300.0
2010-10-29 12:10:00,20.41,20.44,20.4,20.43,407300.0,13.5288,13.5487,13.5222,13.542,407300.0
2010-10-29 12:15:00,20.44,20.48,20.43,20.47,657300.0,13.5487,13.5752,13.542,13.5686,657300.0
2010-10-29 12:20:00,20.47,20.47,20.45,20.46,157400.0,13.5686,13.5686,13.5553,13.5619,157400.0
2010-10-29 12:25:00,20.46,20.46,20.44,20.46,315200.0,13.5619,13.5619,13.5487,13.5619,315200.0
2010-10-29 12:30:00,20.46,20.48,20.45,20.47,341900.0,13.5619,13.5752,13.5553,13.5686,341900.0
2010-10-29 12:35:00,20.48,20.49,20.46,20.47,172200.0,13.5752,13.5818,13.5619,13.5686,172200.0
2010-10-29 12:40:00,20.47,20.49,20.46,20.46,248100.0,13.5686,13.5818,13.5619,13.5619,248100.0
2010-10-29 12:45:00,20.47,20.47,20.45,20.45,217300.0,13.5686,13.5686,13.5553,13.5553,217300.0
2010-10-29 12:50:00,20.45,20.46,20.44,20.45,118100.0,13.5553,13.5619,13.5487,13.5553,118100.0
2010-10-29 12:55:00,20.45,20.49,20.44,20.48,398700.0,13.5553,13.5818,13.5487,13.5752,398700.0
2010-10-29 13:00:00,20.49,20.49,20.47,20.49,487500.0,13.5818,13.5818,13.5686,13.5818,487500.0
2010-10-29 13:05:00,20.49,20.51,20.48,20.5,642700.0,13.5818,13.5951,13.5752,13.5884,642700.0
2010-10-29 13:10:00,20.5,20.5,20.48,20.48,245100.0,13.5884,13.5884,13.5752,13.5752,245100.0
2010-10-29 13:15:00,20.49,20.49,20.46,20.47,414400.0,13.5818,13.5818,13.5619,13.5686,414400.0
2010-10-29 13:20:00,20.47,20.49,20.47,20.48,149500.0,13.5686,13.5818,13.5686,13.5752,149500.0
2010-10-29 13:25:00,20.48,20.51,20.48,20.51,352100.0,13.5752,13.5951,13.5752,13.5951,352100.0
2010-10-29 13:30:00,20.5,20.52,20.5,20.51,376300.0,13.5884,13.6017,13.5884,13.5951,376300.0
2010-10-29 13:35:00,20.51,20.52,20.48,20.48,267100.0,13.5951,13.6017,13.5752,13.5752,267100.0
2010-10-29 13:40:00,20.48,20.49,20.46,20.46,580700.0,13.5752,13.5818,13.5619,13.5619,580700.0
2010-10-29 13:45:00,20.47,20.48,20.44,20.47,1751900.0,13.5686,13.5752,13.5487,13.5686,1751900.0
2010-10-29 13:50:00,20.46,20.52,20.46,20.51,984500.0,13.5619,13.6017,13.5619,13.5951,984500.0
2010-10-29 13:55:00,20.51,20.56,20.51,20.54,772000.0,13.5951,13.6282,13.5951,13.615,772000.0
2010-10-29 14:00:00,20.55,20.56,20.54,20.54,329000.0,13.6216,13.6282,13.615,13.615,329000.0
2010-10-29 14:05:00,20.55,20.55,20.51,20.52,625300.0,13.6216,13.6216,13.5951,13.6017,625300.0
2010-10-29 14:10:00,20.52,20.55,20.5,20.51,656200.0,13.6017,13.6216,13.5884,13.5951,656200.0
2010-10-29 14:15:00,20.51,20.51,20.46,20.46,699600.0,13.5951,13.5951,13.5619,13.5619,699600.0
2010-10-29 14:20:00,20.46,20.5,20.46,20.49,464300.0,13.5619,13.5884,13.5619,13.5818,464300.0
2010-10-29 14:25:00,20.49,20.49,20.48,20.48,423900.0,13.5818,13.5818,13.5752,13.5752,423900.0
2010-10-29 14:30:00,20.49,20.49,20.48,20.49,215100.0,13.5818,13.5818,13.5752,13.5818,215100.0
2010-10-29 14:35:00,20.49,20.49,20.48,20.48,235800.0,13.5818,13.5818,13.5752,13.5752,235800.0
2010-10-29 14:40:00,20.49,20.49,20.47,20.47,253700.0,13.5818,13.5818,13.5686,13.5686,253700.0
2010-10-29 14:45:00,20.48,20.48,20.44,20.45,451100.0,13.5752,13.5752,13.5487,13.5553,451100.0
2010-10-29 14:50:00,20.45,20.46,20.41,20.43,872000.0,13.5553,13.5619,13.5288,13.542,872000.0
2010-10-29 14:55:00,20.43,20.44,20.41,20.42,311400.0,13.542,13.5487,13.5288,13.5354,311400.0
2010-10-29 15:00:00,20.42,20.44,20.4,20.41,819700.0,13.5354,13.5487,13.5222,13.5288,819700.0
2010-10-29 15:05:00,20.42,20.42,20.4,20.4,230100.0,13.5354,13.5354,13.5222,13.5222,230100.0
2010-10-29 15:10:00,20.41,20.41,20.38,20.38,761900.0,13.5288,13.5288,13.5089,13.5089,761900.0
2010-10-29 15:15:00,20.39,20.39,20.36,20.36,688400.0,13.5155,13.5155,13.4956,13.4956,688400.0
2010-10-29 15:20:00,20.37,20.39,20.36,20.38,917700.0,13.5023,13.5155,13.4956,13.5089,917700.0
2010-10-29 15:25:00,20.37,20.41,20.37,20.4,822100.0,13.5023,13.5288,13.5023,13.5222,822100.0
2010-10-29 15:30:00,20.41,20.44,20.4,20.44,1029600.0,13.5288,13.5487,13.5222,13.5487,1029600.0
2010-10-29 15:35:00,20.43,20.44,20.41,20.43,768100.0,13.542,13.5487,13.5288,13.542,768100.0
2010-10-29 15:40:00,20.44,20.44,20.42,20.42,525500.0,13.5487,13.5487,13.5354,13.5354,525500.0
2010-10-29 15:45:00,20.42,20.42,20.36,20.36,1273200.0,13.5354,13.5354,13.4956,13.4956,1273200.0
2010-10-29 15:50:00,20.37,20.37,20.3,20.32,2559600.0,13.5023,13.5023,13.4559,13.4691,2559600.0
2010-10-29 15:55:00,20.32,20.33,20.01,20.01,5361100.0,13.4691,13.4758,13.2637,13.2637,5361100.0
2010-11-01 09:30:00,20.35,20.57,20.34,20.53,3096700.0,13.489,13.6348,13.4824,13.6083,3096700.0
2010-11-01 09:35:00,20.52,20.57,20.49,20.56,1144200.0,13.6017,13.6348,13.5818,13.6282,1144200.0
2010-11-01 09:40:00,20.55,20.65,20.55,20.64,1390200.0,13.6216,13.6879,13.6216,13.6812,1390200.0
2010-11-01 09:45:00,20.64,20.65,20.59,20.6,1208600.0,13.6812,13.6879,13.6481,13.6547,1208600.0
2010-11-01 09:50:00,20.6,20.61,20.56,20.57,680300.0,13.6547,13.6614,13.6282,13.6348,680300.0
2010-11-01 09:55:00,20.58,20.58,20.55,20.58,599200.0,13.6415,13.6415,13.6216,13.6415,599200.0
2010-11-01 10:00:00,20.58,20.65,20.58,20.65,1481600.0,13.6415,13.6879,13.6415,13.6879,1481600.0
2010-11-01 10:05:00,20.64,20.67,20.61,20.62,1014600.0,13.6812,13.7011,13.6614,13.668,1014600.0
2010-11-01 10:10:00,20.62,20.63,20.6,20.61,385100.0,13.668,13.6746,13.6547,13.6614,385100.0
2010-11-01 10:15:00,20.62,20.64,20.61,20.61,692700.0,13.668,13.6812,13.6614,13.6614,692700.0
2010-11-01 10:20:00,20.61,20.62,20.58,20.59,779300.0,13.6614,13.668,13.6415,13.6481,779300.0
2010-11-01 10:25:00,20.59,20.6,20.57,20.58,515700.0,13.6481,13.6547,13.6348,13.6415,515700.0
2010-11-01 10:30:00,20.58,20.59,20.56,20.56,404300.0,13.6415,13.6481,13.6282,13.6282,404300.0
2010-11-01 10:35:00,20.56,20.56,20.53,20.54,940900.0,13.6282,13.6282,13.6083,13.615,940900.0
2010-11-01 10:40:00,20.54,20.56,20.52,20.56,450000.0,13.615,13.6282,13.6017,13.6282,450000.0
2010-11-01 10:45:00,20.56,20.58,20.53,20.57,562500.0,13.6282,13.6415,13.6083,13.6348,562500.0
2010-11-01 10:50:00,20.57,20.58,20.5,20.5,740600.0,13.6348,13.6415,13.5884,13.5884,740600.0
2010-11-01 10:55:00,20.5,20.51,20.47,20.5,517400.0,13.5884,13.5951,13.5686,13.5884,517400.0
2010-11-01 11:00:00,20.5,20.51,20.45,20.46,818000.0,13.5884,13.5951,13.5553,13.5619,818000.0
2010-11-01 11:05:00,20.46,20.47,20.42,20.44,640500.0,13.5619,13.5686,13.5354,13.5487,640500.0
2010-11-01 11:10:00,20.44,20.46,20.44,20.45,363800.0,13.5487,13.5619,13.5487,13.5553,363800.0
2010-11-01 11:15:00,20.45,20.46,20.4,20.44,1021400.0,13.5553,13.5619,13.5222,13.5487,1021400.0
2010-11-01 11:20:00,20.44,20.45,20.41,20.42,644500.0,13.5487,13.5553,13.5288,13.5354,644500.0
2010-11-01 11:25:00,20.41,20.43,20.4,20.42,460800.0,13.5288,13.542,13.5222,13.5354,460800.0
2010-11-01 11:30:00,20.41,20.42,20.41,20.42,199700.0,13.5288,13.5354,13.5288,13.5354,199700.0
2010-11-01 11:35:00,20.42,20.45,20.39,20.45,1095100.0,13.5354,13.5553,13.5155,13.5553,1095100.0
2010-11-01 11:40:00,20.45,20.46,20.44,20.45,404500.0,13.5553,13.5619,13.5487,13.5553,404500.0
2010-11-01 11:45:00,20.46,20.48,20.45,20.48,274000.0,13.5619,13.5752,13.5553,13.5752,274000.0
2010-11-01 11:50:00,20.48,20.48,20.45,20.46,361100.0,13.5752,13.5752,13.5553,13.5619,361100.0
2010-11-01 11:55:00,20.47,20.48,20.46,20.48,250300.0,13.5686,13.5752,13.5619,13.5752,250300.0
2010-11-01 12:00:00,20.47,20.52,20.47,20.49,734600.0,13.5686,13.6017,13.5686,13.5818,734600.0
2010-11-01 12:05:00,20.49,20.5,20.46,20.46,524500.0,13.5818,13.5884,13.5619,13.5619,524500.0
2010-11-01 12:10:00,20.47,20.47,20.44,20.44,236100.0,13.5686,13.5686,13.5487,13.5487,236100.0
2010-11-01 12:15:00,20.44,20.47,20.44,20.47,433900.0,13.5487,13.5686,13.5487,13.5686,433900.0
2010-11-01 12:20:00,20.46,20.48,20.45,20.48,291100.0,13.5619,13.5752,13.5553,13.5752,291100.0
2010-11-01 12:25:00,20.48,20.48,20.47,20.48,103700.0,13.5752,13.5752,13.5686,13.5752,103700.0
2010-11-01 12:30:00,20.47,20.48,20.47,20.48,76000.0,13.5686,13.5752,13.5686,13.5752,76000.0
2010-11-01 12:35:00,20.48,20.48,20.47,20.48,110000.0,13.5752,13.5752,13.5686,13.5752,110000.0
2010-11-01 12:40:00,20.48,20.49,20.47,20.49,262400.0,13.5752,13.5818,13.5686,13.5818,262400.0
2010-11-01 12:45:00,20.49,20.49,20.45,20.45,342000.0,13.5818,13.5818,13.5553,13.5553,342000.0
2010-11-01 12:50:00,20.46,20.46,20.43,20.43,172600.0,13.5619,13.5619,13.542,13.542,172600.0
2010-11-01 12:55:00,20.44,20.45,20.43,20.44,198000.0,13.5487,13.5553,13.542,13.5487,198000.0
2010-11-01 13:00:00,20.44,20.47,20.44,20.45,338100.0,13.5487,13.5686,13.5487,13.5553,338100.0
2010-11-01 13:05:00,20.45,20.46,20.41,20.46,473800.0,13.5553,13.5619,13.5288,13.5619,473800.0
2010-11-01 13:10:00,20.46,20.47,20.44,20.45,261900.0,13.5619,13.5686,13.5487,13.5553,261900.0
2010-11-01 13:15:00,20.45,20.49,20.42,20.48,1085300.0,13.5553,13.5818,13.5354,13.5752,1085300.0
2010-11-01 13:20:00,20.47,20.48,20.45,20.45,170600.0,13.5686,13.5752,13.5553,13.5553,170600.0
2010-11-01 13:25:00,20.45,20.48,20.45,20.48,230000.0,13.5553,13.5752,13.5553,13.5752,230000.0
2010-11-01 13:30:00,20.48,20.48,20.46,20.47,322400.0,13.5752,13.5752,13.5619,13.5686,322400.0
2010-11-01 13:35:00,20.48,20.5,20.46,20.5,311000.0,13.5752,13.5884,13.5619,13.5884,311000.0
2010-11-01 13:40:00,20.49,20.52,20.49,20.5,273600.0,13.5818,13.6017,13.5818,13.5884,273600.0
2010-11-01 13:45:00,20.5,20.52,20.5,20.51,169700.0,13.5884,13.6017,13.5884,13.5951,169700.0
2010-11-01 13:50:00,20.52,20.53,20.51,20.52,207200.0,13.6017,13.6083,13.5951,13.6017,207200.0
2010-11-01 13:55:00,20.53,20.53,20.51,20.51,462500.0,13.6083,13.6083,13.5951,13.5951,462500.0
2010-11-01 14:00:00,20.52,20.52,20.51,20.51,148300.0,13.6017,13.6017,13.5951,13.5951,148300.0
2010-11-01 14:05:00,20.52,20.52,20.51,20.51,109300.0,13.6017,13.6017,13.5951,13.5951,109300.0
2010-11-01 14:10:00,20.51,20.52,20.5,20.5,540100.0,13.5951,13.6017,13.5884,13.5884,540100.0
2010-11-01 14:15:00,20.5,20.53,20.5,20.52,448100.0,13.5884,13.6083,13.5884,13.6017,448100.0
2010-11-01 14:20:00,20.52,20.55,20.52,20.54,611700.0,13.6017,13.6216,13.6017,13.615,611700.0
2010-11-01 14:25:00,20.54,20.55,20.53,20.55,560300.0,13.615,13.6216,13.6083,13.6216,560300.0
2010-11-01 14:30:00,20.55,20.55,20.54,20.55,262600.0,13.6216,13.6216,13.615,13.6216,262600.0
2010-11-01 14:35:00,20.54,20.55,20.5,20.51,727400.0,13.615,13.6216,13.5884,13.5951,727400.0
2010-11-01 14:40:00,20.51,20.51,20.5,20.5,490800.0,13.5951,13.5951,13.5884,13.5884,490800.0
2010-11-01 14:45:00,20.51,20.51,20.49,20.5,468600.0,13.5951,13.5951,13.5818,13.5884,468600.0
2010-11-01 14:50:00,20.5,20.5,20.49,20.49,364600.0,13.5884,13.5884,13.5818,13.5818,364600.0
2010-11-01 14:55:00,20.49,20.51,20.48,20.5,724900.0,13.5818,13.5951,13.5752,13.5884,724900.0
2010-11-01 15:00:00,20.51,20.51,20.49,20.49,584000.0,13.5951,13.5951,13.5818,13.5818,584000.0
2010-11-01 15:05:00,20.49,20.5,20.43,20.45,1254900.0,13.5818,13.5884,13.542,13.5553,1254900.0
2010-11-01 15:10:00,20.44,20.47,20.44,20.46,1057000.0,13.5487,13.5686,13.5487,13.5619,1057000.0
2010-11-01 15:15:00,20.45,20.49,20.44,20.49,1179800.0,13.5553,13.5818,13.5487,13.5818,1179800.0
2010-11-01 15:20:00,20.48,20.51,20.48,20.51,363600.0,13.5752,13.5951,13.5752,13.5951,363600.0
2010-11-01 15:25:00,20.51,20.55,20.5,20.53,729800.0,13.5951,13.6216,13.5884,13.6083,729800.0
2010-11-01 15:30:00,20.53,20.55,20.51,20.54,652900.0,13.6083,13.6216,13.5951,13.615,652900.0
2010-11-01 15:35:00,20.54,20.55,20.51,20.51,604700.0,13.615,13.6216,13.5951,13.5951,604700.0
2010-11-01 15:40:00,20.51,20.53,20.51,20.52,549800.0,13.5951,13.6083,13.5951,13.6017,549800.0
2010-11-01 15:45:00,20.53,20.56,20.52,20.56,770900.0,13.6083,13.6282,13.6017,13.6282,770900.0
2010-11-01 15:50:00,20.56,20.56,20.55,20.55,862900.0,13.6282,13.6282,13.6216,13.6216,862900.0
2010-11-01 15:55:00,20.56,20.58,20.55,20.56,2074200.0,13.6282,13.6415,13.6216,13.6282,2074200.0
2010-11-02 09:30:00,20.64,20.68,20.6,20.61,1214500.0,13.6812,13.7078,13.6547,13.6614,1214500.0
2010-11-02 09:35:00,20.61,20.67,20.6,20.64,1611500.0,13.6614,13.7011,13.6547,13.6812,1611500.0
2010-11-02 09:40:00,20.63,20.69,20.63,20.69,1255100.0,13.6746,13.7144,13.6746,13.7144,1255100.0
2010-11-02 09:45:00,20.69,20.69,20.63,20.65,574800.0,13.7144,13.7144,13.6746,13.6879,574800.0
2010-11-02 09:50:00,20.65,20.67,20.62,20.64,1397000.0,13.6879,13.7011,13.668,13.6812,1397000.0
2010-11-02 09:55:00,20.63,20.68,20.61,20.64,993700.0,13.6746,13.7078,13.6614,13.6812,993700.0
2010-11-02 10:00:00,20.65,20.65,20.61,20.62,1022100.0,13.6879,13.6879,13.6614,13.668,1022100.0
2010-11-02 10:05:00,20.63,20.65,20.62,20.64,424300.0,13.6746,13.6879,13.668,13.6812,424300.0
2010-11-02 10:10:00,20.64,20.64,20.59,20.59,598600.0,13.6812,13.6812,13.6481,13.6481,598600.0
2010-11-02 10:15:00,20.59,20.6,20.56,20.57,1090300.0,13.6481,13.6547,13.6282,13.6348,1090300.0
2010-11-02 10:20:00,20.57,20.6,20.56,20.56,626300.0,13.6348,13.6547,13.6282,13.6282,626300.0
2010-11-02 10:25:00,20.57,20.57,20.54,20.55,606800.0,13.6348,13.6348,13.615,13.6216,606800.0
2010-11-02 10:30:00,20.56,20.57,20.51,20.51,382200.0,13.6282,13.6348,13.5951,13.5951,382200.0
2010-11-02 10:35:00,20.51,20.54,20.51,20.52,427200.0,13.5951,13.615,13.5951,13.6017,427200.0
2010-11-02 10:40:00,20.52,20.53,20.51,20.52,468100.0,13.6017,13.6083,13.5951,13.6017,468100.0
2010-11-02 10:45:00,20.51,20.53,20.51,20.52,456000.0,13.5951,13.6083,13.5951,13.6017,456000.0
2010-11-02 10:50:00,20.52,20.53,20.51,20.51,521500.0,13.6017,13.6083,13.5951,13.5951,521500.0
2010-11-02 10:55:00,20.51,20.53,20.5,20.52,428600.0,13.5951,13.6083,13.5884,13.6017,428600.0
2010-11-02 11:00:00,20.52,20.55,20.51,20.54,555700.0,13.6017,13.6216,13.5951,13.615,555700.0
2010-11-02 11:05:00,20.55,20.55,20.53,20.54,582100.0,13.6216,13.6216,13.6083,13.615,582100.0
2010-11-02 11:10:00,20.54,20.56,20.52,20.53,491800.0,13.615,13.6282,13.6017,13.6083,491800.0
2010-11-02 11:15:00,20.54,20.54,20.52,20.53,313000.0,13.615,13.615,13.6017,13.6083,313000.0
2010-11-02 11:20:00,20.53,20.54,20.51,20.52,487000.0,13.6083,13.615,13.5951,13.6017,487000.0
2010-11-02 11:25:00,20.51,20.52,20.5,20.51,348300.0,13.5951,13.6017,13.5884,13.5951,348300.0
2010-11-02 11:30:00,20.5,20.51,20.48,20.48,560700.0,13.5884,13.5951,13.5752,13.5752,560700.0
2010-11-02 11:35:00,20.49,20.49,20.48,20.48,232900.0,13.5818,13.5818,13.5752,13.5752,232900.0
2010-11-02 11:40:00,20.49,20.49,20.45,20.45,619000.0,13.5818,13.5818,13.5553,13.5553,619000.0
2010-11-02 11:45:00,20.45,20.46,20.42,20.42,827300.0,13.5553,13.5619,13.5354,13.5354,827300.0
2010-11-02 11:50:00,20.42,20.43,20.41,20.42,466500.0,13.5354,13.542,13.5288,13.5354,466500.0
2010-11-02 11:55:00,20.42,20.43,20.41,20.43,469700.0,13.5354,13.542,13.5288,13.542,469700.0
2010-11-02 12:00:00,20.42,20.45,20.42,20.44,773200.0,13.5354,13.5553,13.5354,13.5487,773200.0
2010-11-02 12:05:00,20.45,20.47,20.44,20.47,464700.0,13.5553,13.5686,13.5487,13.5686,464700.0
2010-11-02 12:10:00,20.47,20.47,20.45,20.45,420000.0,13.5686,13.5686,13.5553,13.5553,420000.0
2010-11-02 12:15:00,20.46,20.47,20.45,20.45,418600.0,13.5619,13.5686,13.5553,13.5553,418600.0
2010-11-02 12:20:00,20.45,20.46,20.43,20.43,421900.0,13.5553,13.5619,13.542,13.542,421900.0
2010-11-02 12:25:00,20.44,20.44,20.42,20.43,340800.0,13.5487,13.5487,13.5354,13.542,340800.0
2010-11-02 12:30:00,20.43,20.44,20.42,20.43,352400.0,13.542,13.5487,13.5354,13.542,352400.0
2010-11-02 12:35:00,20.44,20.45,20.43,20.45,122300.0,13.5487,13.5553,13.542,13.5553,122300.0
2010-11-02 12:40:00,20.45,20.45,20.44,20.45,142400.0,13.5553,13.5553,13.5487,13.5553,142400.0
2010-11-02 12:45:00,20.45,20.5,20.44,20.5,755000.0,13.5553,13.5884,13.5487,13.5884,755000.0
2010-11-02 12:50:00,20.49,20.51,20.48,20.49,719600.0,13.5818,13.5951,13.5752,13.5818,719600.0
2010-11-02 12:55:00,20.48,20.49,20.47,20.48,229600.0,13.5752,13.5818,13.5686,13.5752,229600.0
2010-11-02 13:00:00,20.47,20.5,20.47,20.5,283300.0,13.5686,13.5884,13.5686,13.5884,283300.0
2010-11-02 13:05:00,20.5,20.5,20.48,20.48,209800.0,13.5884,13.5884,13.5752,13.5752,209800.0
2010-11-02 13:10:00,20.49,20.49,20.46,20.47,352000.0,13.5818,13.5818,13.5619,13.5686,352000.0
2010-11-02 13:15:00,20.47,20.47,20.45,20.46,389800.0,13.5686,13.5686,13.5553,13.5619,389800.0
2010-11-02 13:20:00,20.45,20.46,20.44,20.45,322800.0,13.5553,13.5619,13.5487,13.5553,322800.0
2010-11-02 13:25:00,20.45,20.45,20.44,20.45,218200.0,13.5553,13.5553,13.5487,13.5553,218200.0
2010-11-02 13:30:00,20.45,20.46,20.44,20.44,364800.0,13.5553,13.5619,13.5487,13.5487,364800.0
2010-11-02 13:35:00,20.45,20.45,20.44,20.44,140200.0,13.5553,13.5553,13.5487,13.5487,140200.0
2010-11-02 13:40:00,20.45,20.49,20.44,20.49,684000.0,13.5553,13.5818,13.5487,13.5818,684000.0
2010-11-02 13:45:00,20.49,20.5,20.45,20.47,900400.0,13.5818,13.5884,13.5553,13.5686,900400.0
2010-11-02 13:50:00,20.47,20.49,20.46,20.47,416500.0,13.5686,13.5818,13.5619,13.5686,416500.0
2010-11-02 13:55:00,20.48,20.5,20.47,20.47,1073300.0,13.5752,13.5884,13.5686,13.5686,1073300.0
2010-11-02 14:00:00,20.48,20.5,20.47,20.48,460300.0,13.5752,13.5884,13.5686,13.5752,460300.0
2010-11-02 14:05:00,20.48,20.49,20.46,20.46,536300.0,13.5752,13.5818,13.5619,13.5619,536300.0
2010-11-02 14:10:00,20.46,20.47,20.46,20.46,410600.0,13.5619,13.5686,13.5619,13.5619,410600.0
2010-11-02 14:15:00,20.46,20.47,20.42,20.42,562000.0,13.5619,13.5686,13.5354,13.5354,562000.0
2010-11-02 14:20:00,20.42,20.44,20.42,20.43,459600.0,13.5354,13.5487,13.5354,13.542,459600.0
2010-11-02 14:25:00,20.43,20.44,20.41,20.42,995600.0,13.542,13.5487,13.5288,13.5354,995600.0
2010-11-02 14:30:00,20.43,20.43,20.41,20.42,243100.0,13.542,13.542,13.5288,13.5354,243100.0
2010-11-02 14:35:00,20.42,20.44,20.41,20.42,466300.0,13.5354,13.5487,13.5288,13.5354,466300.0
2010-11-02 14:40:00,20.41,20.42,20.38,20.38,1065800.0,13.5288,13.5354,13.5089,13.5089,1065800.0
2010-11-02 14:45:00,20.38,20.39,20.36,20.36,449800.0,13.5089,13.5155,13.4956,13.4956,449800.0
2010-11-02 14:50:00,20.36,20.39,20.36,20.38,491300.0,13.4956,13.5155,13.4956,13.5089,491300.0
2010-11-02 14:55:00,20.39,20.39,20.35,20.35,735600.0,13.5155,13.5155,13.489,13.489,735600.0
2010-11-02 15:00:00,20.36,20.39,20.35,20.38,699000.0,13.4956,13.5155,13.489,13.5089,699000.0
2010-11-02 15:05:00,20.39,20.39,20.37,20.38,406800.0,13.5155,13.5155,13.5023,13.5089,406800.0
2010-11-02 15:10:00,20.38,20.38,20.34,20.34,1561200.0,13.5089,13.5089,13.4824,13.4824,1561200.0
2010-11-02 15:15:00,20.35,20.35,20.32,20.35,1231300.0,13.489,13.489,13.4691,13.489,1231300.0
2010-11-02 15:20:00,20.35,20.35,20.32,20.32,1284400.0,13.489,13.489,13.4691,13.4691,1284400.0
2010-11-02 15:25:00,20.33,20.33,20.3,20.32,943700.0,13.4758,13.4758,13.4559,13.4691,943700.0
2010-11-02 15:30:00,20.32,20.33,20.29,20.29,1322200.0,13.4691,13.4758,13.4492,13.4492,1322200.0
2010-11-02 15:35:00,20.3,20.36,20.29,20.36,1694500.0,13.4559,13.4956,13.4492,13.4956,1694500.0
2010-11-02 15:40:00,20.35,20.36,20.33,20.34,1096500.0,13.489,13.4956,13.4758,13.4824,1096500.0
2010-11-02 15:45:00,20.34,20.38,20.34,20.34,1520800.0,13.4824,13.5089,13.4824,13.4824,1520800.0
2010-11-02 15:50:00,20.34,20.45,20.34,20.38,1976800.0,13.4824,13.5553,13.4824,13.5089,1976800.0
2010-11-02 15:55:00,20.38,20.38,20.32,20.36,4040800.0,13.5089,13.5089,13.4691,13.4956,4040800.0
2010-11-03 09:30:00,20.32,20.38,20.29,20.36,2495000.0,13.5727,13.6128,13.5527,13.5994,2495000.0
2010-11-03 09:35:00,20.35,20.4,20.34,20.4,1671600.0,13.5928,13.6262,13.5861,13.6262,1671600.0
2010-11-03 09:40:00,20.39,20.42,20.32,20.32,1167100.0,13.6195,13.6395,13.5727,13.5727,1167100.0
2010-11-03 09:45:00,20.32,20.36,20.3,20.36,625800.0,13.5727,13.5994,13.5594,13.5994,625800.0
2010-11-03 09:50:00,20.36,20.37,20.33,20.35,829600.0,13.5994,13.6061,13.5794,13.5928,829600.0
2010-11-03 09:55:00,20.35,20.39,20.35,20.38,483500.0,13.5928,13.6195,13.5928,13.6128,483500.0
2010-11-03 10:00:00,20.38,20.41,20.36,20.38,921200.0,13.6128,13.6328,13.5994,13.6128,921200.0
2010-11-03 10:05:00,20.38,20.4,20.36,20.36,715700.0,13.6128,13.6262,13.5994,13.5994,715700.0
2010-11-03 10:10:00,20.36,20.39,20.35,20.36,1127200.0,13.5994,13.6195,13.5928,13.5994,1127200.0
2010-11-03 10:15:00,20.37,20.38,20.34,20.36,590000.0,13.6061,13.6128,13.5861,13.5994,590000.0
2010-11-03 10:20:00,20.36,20.36,20.35,20.35,332000.0,13.5994,13.5994,13.5928,13.5928,332000.0
2010-11-03 10:25:00,20.35,20.37,20.35,20.35,352300.0,13.5928,13.6061,13.5928,13.5928,352300.0
2010-11-03 10:30:00,20.36,20.39,20.35,20.37,475800.0,13.5994,13.6195,13.5928,13.6061,475800.0
2010-11-03 10:35:00,20.37,20.38,20.35,20.36,134900.0,13.6061,13.6128,13.5928,13.5994,134900.0
2010-11-03 10:40:00,20.36,20.37,20.33,20.35,419500.0,13.5994,13.6061,13.5794,13.5928,419500.0
2010-11-03 10:45:00,20.34,20.35,20.33,20.33,394300.0,13.5861,13.5928,13.5794,13.5794,394300.0
2010-11-03 10:50:00,20.33,20.36,20.33,20.33,506600.0,13.5794,13.5994,13.5794,13.5794,506600.0
2010-11-03 10:55:00,20.33,20.34,20.32,20.33,247300.0,13.5794,13.5861,13.5727,13.5794,247300.0
2010-11-03 11:00:00,20.33,20.34,20.32,20.34,268300.0,13.5794,13.5861,13.5727,13.5861,268300.0
2010-11-03 11:05:00,20.34,20.34,20.32,20.33,178300.0,13.5861,13.5861,13.5727,13.5794,178300.0
2010-11-03 11:10:00,20.33,20.33,20.3,20.31,597200.0,13.5794,13.5794,13.5594,13.566,597200.0
2010-11-03 11:15:00,20.31,20.36,20.3,20.34,755000.0,13.566,13.5994,13.5594,13.5861,755000.0
2010-11-03 11:20:00,20.35,20.36,20.34,20.36,450500.0,13.5928,13.5994,13.5861,13.5994,450500.0
2010-11-03 11:25:00,20.35,20.35,20.31,20.33,636500.0,13.5928,13.5928,13.566,13.5794,636500.0
2010-11-03 11:30:00,20.32,20.35,20.32,20.34,298900.0,13.5727,13.5928,13.5727,13.5861,298900.0
2010-11-03 11:35:00,20.34,20.37,20.32,20.36,1087400.0,13.5861,13.6061,13.5727,13.5994,1087400.0
2010-11-03 11:40:00,20.37,20.37,20.35,20.35,246100.0,13.6061,13.6061,13.5928,13.5928,246100.0
2010-11-03 11:45:00,20.36,20.36,20.33,20.33,321500.0,13.5994,13.5994,13.5794,13.5794,321500.0
2010-11-03 11:50:00,20.33,20.34,20.33,20.33,122600.0,13.5794,13.5861,13.5794,13.5794,122600.0
2010-11-03 11:55:00,20.33,20.35,20.33,20.34,247500.0,13.5794,13.5928,13.5794,13.5861,247500.0
2010-11-03 12:00:00,20.35,20.35,20.3,20.32,591700.0,13.5928,13.5928,13.5594,13.5727,591700.0
2010-11-03 12:05:00,20.31,20.34,20.31,20.34,197700.0,13.566,13.5861,13.566,13.5861,197700.0
2010-11-03 12:10:00,20.34,20.34,20.33,20.34,63100.0,13.5861,13.5861,13.5794,13.5861,63100.0
2010-11-03 12:15:00,20.34,20.35,20.33,20.35,162200.0,13.5861,13.5928,13.5794,13.5928,162200.0
2010-11-03 12:20:00,20.34,20.35,20.32,20.33,238800.0,13.5861,13.5928,13.5727,13.5794,238800.0
2010-11-03 12:25:00,20.33,20.34,20.32,20.34,202500.0,13.5794,13.5861,13.5727,13.5861,202500.0
2010-11-03 12:30:00,20.34,20.34,20.33,20.34,127700.0,13.5861,13.5861,13.5794,13.5861,127700.0
2010-11-03 12:35:00,20.34,20.34,20.32,20.32,144100.0,13.5861,13.5861,13.5727,13.5727,144100.0
2010-11-03 12:40:00,20.33,20.34,20.31,20.31,366600.0,13.5794,13.5861,13.566,13.566,366600.0
2010-11-03 12:45:00,20.32,20.32,20.3,20.3,107800.0,13.5727,13.5727,13.5594,13.5594,107800.0
2010-11-03 12:50:00,20.31,20.33,20.3,20.32,279600.0,13.566,13.5794,13.5594,13.5727,279600.0
2010-11-03 12:55:00,20.32,20.33,20.31,20.32,158300.0,13.5727,13.5794,13.566,13.5727,158300.0
2010-11-03 13:00:00,20.32,20.35,20.31,20.34,269700.0,13.5727,13.5928,13.566,13.5861,269700.0
2010-11-03 13:05:00,20.34,20.35,20.32,20.33,390200.0,13.5861,13.5928,13.5727,13.5794,390200.0
2010-11-03 13:10:00,20.33,20.35,20.32,20.33,321200.0,13.5794,13.5928,13.5727,13.5794,321200.0
2010-11-03 13:15:00,20.34,20.35,20.33,20.33,346200.0,13.5861,13.5928,13.5794,13.5794,346200.0
2010-11-03 13:20:00,20.33,20.37,20.33,20.35,650100.0,13.5794,13.6061,13.5794,13.5928,650100.0
2010-11-03 13:25:00,20.35,20.36,20.35,20.36,92600.0,13.5928,13.5994,13.5928,13.5994,92600.0
2010-11-03 13:30:00,20.35,20.38,20.35,20.36,323500.0,13.5928,13.6128,13.5928,13.5994,323500.0
2010-11-03 13:35:00,20.36,20.37,20.33,20.35,226700.0,13.5994,13.6061,13.5794,13.5928,226700.0
2010-11-03 13:40:00,20.35,20.36,20.33,20.35,182600.0,13.5928,13.5994,13.5794,13.5928,182600.0
2010-11-03 13:45:00,20.36,20.36,20.35,20.36,51500.0,13.5994,13.5994,13.5928,13.5994,51500.0
2010-11-03 13:50:00,20.36,20.36,20.35,20.36,59400.0,13.5994,13.5994,13.5928,13.5994,59400.0
2010-11-03 13:55:00,20.35,20.36,20.35,20.36,92300.0,13.5928,13.5994,13.5928,13.5994,92300.0
2010-11-03 14:00:00,20.36,20.38,20.33,20.38,710600.0,13.5994,13.6128,13.5794,13.6128,710600.0
2010-11-03 14:05:00,20.37,20.39,20.34,20.35,343800.0,13.6061,13.6195,13.5861,13.5928,343800.0
2010-11-03 14:10:00,20.36,20.36,20.28,20.32,554600.0,13.5994,13.5994,13.546,13.5727,554600.0
2010-11-03 14:15:00,20.32,20.45,20.26,20.39,2732600.0,13.5727,13.6596,13.5326,13.6195,2732600.0
2010-11-03 14:20:00,20.39,20.45,20.3,20.35,1436600.0,13.6195,13.6596,13.5594,13.5928,1436600.0
2010-11-03 14:25:00,20.35,20.35,20.25,20.29,1725400.0,13.5928,13.5928,13.526,13.5527,1725400.0
2010-11-03 14:30:00,20.29,20.33,20.22,20.31,1404500.0,13.5527,13.5794,13.5059,13.566,1404500.0
2010-11-03 14:35:00,20.31,20.41,20.3,20.41,1113100.0,13.566,13.6328,13.5594,13.6328,1113100.0
2010-11-03 14:40:00,20.4,20.44,20.37,20.44,974000.0,13.6262,13.6529,13.6061,13.6529,974000.0
2010-11-03 14:45:00,20.44,20.45,20.41,20.43,757900.0,13.6529,13.6596,13.6328,13.6462,757900.0
2010-11-03 14:50:00,20.43,20.48,20.42,20.46,1212000.0,13.6462,13.6796,13.6395,13.6662,1212000.0
2010-11-03 14:55:00,20.46,20.49,20.45,20.48,1572100.0,13.6662,13.6863,13.6596,13.6796,1572100.0
2010-11-03 15:00:00,20.48,20.49,20.46,20.49,938300.0,13.6796,13.6863,13.6662,13.6863,938300.0
2010-11-03 15:05:00,20.48,20.52,20.47,20.48,1077300.0,13.6796,13.7063,13.6729,13.6796,1077300.0
2010-11-03 15:10:00,20.48,20.5,20.46,20.47,709800.0,13.6796,13.6929,13.6662,13.6729,709800.0
2010-11-03 15:15:00,20.46,20.49,20.46,20.47,314100.0,13.6662,13.6863,13.6662,13.6729,314100.0
2010-11-03 15:20:00,20.48,20.48,20.45,20.47,836900.0,13.6796,13.6796,13.6596,13.6729,836900.0
2010-11-03 15:25:00,20.47,20.48,20.43,20.45,1288600.0,13.6729,13.6796,13.6462,13.6596,1288600.0
2010-11-03 15:30:00,20.45,20.46,20.42,20.43,662800.0,13.6596,13.6662,13.6395,13.6462,662800.0
2010-11-03 15:35:00,20.43,20.45,20.42,20.43,576900.0,13.6462,13.6596,13.6395,13.6462,576900.0
2010-11-03 15:40:00,20.43,20.44,20.42,20.42,454300.0,13.6462,13.6529,13.6395,13.6395,454300.0
2010-11-03 15:45:00,20.43,20.44,20.41,20.43,1094300.0,13.6462,13.6529,13.6328,13.6462,1094300.0
2010-11-03 15:50:00,20.43,20.46,20.43,20.46,2047500.0,13.6462,13.6662,13.6462,13.6662,2047500.0
2010-11-03 15:55:00,20.46,20.48,20.45,20.48,1706400.0,13.6662,13.6796,13.6596,13.6796,1706400.0
2010-11-04 09:30:00,20.67,20.68,20.6,20.64,1451300.0,13.8065,13.8132,13.7597,13.7865,1451300.0
2010-11-04 09:35:00,20.64,20.64,20.56,20.57,1460300.0,13.7865,13.7865,13.733,13.7397,1460300.0
2010-11-04 09:40:00,20.58,20.63,20.57,20.59,1300700.0,13.7464,13.7798,13.7397,13.7531,1300700.0
2010-11-04 09:45:00,20.59,20.65,20.58,20.65,1141600.0,13.7531,13.7931,13.7464,13.7931,1141600.0
2010-11-04 09:50:00,20.64,20.67,20.64,20.65,621700.0,13.7865,13.8065,13.7865,13.7931,621700.0
2010-11-04 09:55:00,20.66,20.67,20.64,20.64,428100.0,13.7998,13.8065,13.7865,13.7865,428100.0
2010-11-04 10:00:00,20.65,20.66,20.6,20.62,939600.0,13.7931,13.7998,13.7597,13.7731,939600.0
2010-11-04 10:05:00,20.61,20.63,20.61,20.63,550600.0,13.7664,13.7798,13.7664,13.7798,550600.0
2010-11-04 10:10:00,20.62,20.64,20.62,20.63,428400.0,13.7731,13.7865,13.7731,13.7798,428400.0
2010-11-04 10:15:00,20.63,20.64,20.6,20.64,485700.0,13.7798,13.7865,13.7597,13.7865,485700.0
2010-11-04 10:20:00,20.63,20.67,20.63,20.67,613800.0,13.7798,13.8065,13.7798,13.8065,613800.0
2010-11-04 10:25:00,20.67,20.7,20.66,20.68,733200.0,13.8065,13.8265,13.7998,13.8132,733200.0
2010-11-04 10:30:00,20.68,20.72,20.67,20.72,992700.0,13.8132,13.8399,13.8065,13.8399,992700.0
2010-11-04 10:35:00,20.72,20.74,20.7,20.71,728500.0,13.8399,13.8533,13.8265,13.8332,728500.0
2010-11-04 10:40:00,20.71,20.72,20.67,20.67,378200.0,13.8332,13.8399,13.8065,13.8065,378200.0
2010-11-04 10:45:00,20.68,20.68,20.66,20.68,432000.0,13.8132,13.8132,13.7998,13.8132,432000.0
2010-11-04 10:50:00,20.68,20.69,20.65,20.69,548900.0,13.8132,13.8199,13.7931,13.8199,548900.0
2010-11-04 10:55:00,20.69,20.73,20.68,20.72,791800.0,13.8199,13.8466,13.8132,13.8399,791800.0
2010-11-04 11:00:00,20.73,20.75,20.72,20.74,1055900.0,13.8466,13.8599,13.8399,13.8533,1055900.0
2010-11-04 11:05:00,20.75,20.75,20.72,20.73,447000.0,13.8599,13.8599,13.8399,13.8466,447000.0
2010-11-04 11:10:00,20.73,20.74,20.71,20.73,585600.0,13.8466,13.8533,13.8332,13.8466,585600.0
2010-11-04 11:15:00,20.73,20.74,20.71,20.72,777500.0,13.8466,13.8533,13.8332,13.8399,777500.0
2010-11-04 11:20:00,20.73,20.73,20.7,20.73,477700.0,13.8466,13.8466,13.8265,13.8466,477700.0
2010-11-04 11:25:00,20.73,20.74,20.7,20.72,438700.0,13.8466,13.8533,13.8265,13.8399,438700.0
2010-11-04 11:30:00,20.71,20.74,20.71,20.72,460600.0,13.8332,13.8533,13.8332,13.8399,460600.0
2010-11-04 11:35:00,20.73,20.74,20.71,20.72,401700.0,13.8466,13.8533,13.8332,13.8399,401700.0
2010-11-04 11:40:00,20.72,20.75,20.71,20.74,639200.0,13.8399,13.8599,13.8332,13.8533,639200.0
2010-11-04 11:45:00,20.74,20.76,20.73,20.75,443300.0,13.8533,13.8666,13.8466,13.8599,443300.0
2010-11-04 11:50:00,20.76,20.76,20.74,20.75,477000.0,13.8666,13.8666,13.8533,13.8599,477000.0
2010-11-04 11:55:00,20.75,20.75,20.72,20.72,237400.0,13.8599,13.8599,13.8399,13.8399,237400.0
2010-11-04 12:00:00,20.73,20.73,20.7,20.71,351900.0,13.8466,13.8466,13.8265,13.8332,351900.0
2010-11-04 12:05:00,20.7,20.72,20.7,20.72,382300.0,13.8265,13.8399,13.8265,13.8399,382300.0
2010-11-04 12:10:00,20.72,20.75,20.71,20.75,349900.0,13.8399,13.8599,13.8332,13.8599,349900.0
2010-11-04 12:15:00,20.75,20.76,20.74,20.75,653500.0,13.8599,13.8666,13.8533,13.8599,653500.0
2010-11-04 12:20:00,20.75,20.77,20.74,20.77,434900.0,13.8599,13.8733,13.8533,13.8733,434900.0
2010-11-04 12:25:00,20.77,20.77,20.75,20.75,542300.0,13.8733,13.8733,13.8599,13.8599,542300.0
2010-11-04 12:30:00,20.75,20.79,20.75,20.77,488300.0,13.8599,13.8867,13.8599,13.8733,488300.0
2010-11-04 12:35:00,20.77,20.8,20.77,20.78,525300.0,13.8733,13.8933,13.8733,13.88,525300.0
2010-11-04 12:40:00,20.79,20.81,20.78,20.8,1009300.0,13.8867,13.9,13.88,13.8933,1009300.0
2010-11-04 12:45:00,20.81,20.81,20.8,20.8,539400.0,13.9,13.9,13.8933,13.8933,539400.0
2010-11-04 12:50:00,20.81,20.83,20.8,20.83,498600.0,13.9,13.9134,13.8933,13.9134,498600.0
2010-11-04 12:55:00,20.83,20.85,20.82,20.84,297400.0,13.9134,13.9267,13.9067,13.9201,297400.0
2010-11-04 13:00:00,20.85,20.85,20.82,20.83,593200.0,13.9267,13.9267,13.9067,13.9134,593200.0
2010-11-04 13:05:00,20.82,20.87,20.82,20.86,861500.0,13.9067,13.9401,13.9067,13.9334,861500.0
2010-11-04 13:10:00,20.86,20.88,20.85,20.86,818900.0,13.9334,13.9468,13.9267,13.9334,818900.0
2010-11-04 13:15:00,20.86,20.86,20.84,20.84,490000.0,13.9334,13.9334,13.9201,13.9201,490000.0
2010-11-04 13:20:00,20.84,20.88,20.83,20.88,402400.0,13.9201,13.9468,13.9134,13.9468,402400.0
2010-11-04 13:25:00,20.88,20.88,20.87,20.88,196400.0,13.9468,13.9468,13.9401,13.9468,196400.0
2010-11-04 13:30:00,20.88,20.88,20.83,20.84,614400.0,13.9468,13.9468,13.9134,13.9201,614400.0
2010-11-04 13:35:00,20.83,20.84,20.8,20.83,785000.0,13.9134,13.9201,13.8933,13.9134,785000.0
2010-11-04 13:40:00,20.83,20.85,20.82,20.83,401700.0,13.9134,13.9267,13.9067,13.9134,401700.0
2010-11-04 13:45:00,20.84,20.84,20.82,20.84,252300.0,13.9201,13.9201,13.9067,13.9201,252300.0
2010-11-04 13:50:00,20.84,20.84,20.83,20.84,260700.0,13.9201,13.9201,13.9134,13.9201,260700.0
2010-11-04 13:55:00,20.84,20.88,20.83,20.86,781100.0,13.9201,13.9468,13.9134,13.9334,781100.0
2010-11-04 14:00:00,20.86,20.89,20.86,20.88,924700.0,13.9334,13.9534,13.9334,13.9468,924700.0
2010-11-04 14:05:00,20.87,20.88,20.84,20.84,609700.0,13.9401,13.9468,13.9201,13.9201,609700.0
2010-11-04 14:10:00,20.84,20.89,20.84,20.88,663100.0,13.9201,13.9534,13.9201,13.9468,663100.0
2010-11-04 14:15:00,20.89,20.89,20.87,20.89,445700.0,13.9534,13.9534,13.9401,13.9534,445700.0
2010-11-04 14:20:00,20.89,20.91,20.88,20.89,1016200.0,13.9534,13.9668,13.9468,13.9534,1016200.0
2010-11-04 14:25:00,20.9,20.9,20.88,20.88,345600.0,13.9601,13.9601,13.9468,13.9468,345600.0
2010-11-04 14:30:00,20.89,20.91,20.88,20.9,514300.0,13.9534,13.9668,13.9468,13.9601,514300.0
2010-11-04 14:35:00,20.91,20.92,20.9,20.91,693000.0,13.9668,13.9735,13.9601,13.9668,693000.0
2010-11-04 14:40:00,20.91,20.95,20.9,20.92,1288700.0,13.9668,13.9935,13.9601,13.9735,1288700.0
2010-11-04 14:45:00,20.92,20.96,20.92,20.95,1354300.0,13.9735,14.0002,13.9735,13.9935,1354300.0
2010-11-04 14:50:00,20.95,20.96,20.94,20.94,600600.0,13.9935,14.0002,13.9868,13.9868,600600.0
2010-11-04 14:55:00,20.95,20.97,20.94,20.97,949100.0,13.9935,14.0069,13.9868,14.0069,949100.0
2010-11-04 15:00:00,20.96,20.98,20.96,20.98,648500.0,14.0002,14.0136,14.0002,14.0136,648500.0
2010-11-04 15:05:00,20.98,20.99,20.97,20.98,1062000.0,14.0136,14.0202,14.0069,14.0136,1062000.0
2010-11-04 15:10:00,20.98,20.98,20.97,20.97,458900.0,14.0136,14.0136,14.0069,14.0069,458900.0
2010-11-04 15:15:00,20.98,20.99,20.96,20.96,769400.0,14.0136,14.0202,14.0002,14.0002,769400.0
2010-11-04 15:20:00,20.96,20.97,20.95,20.97,960000.0,14.0002,14.0069,13.9935,14.0069,960000.0
2010-11-04 15:25:00,20.97,21.0,20.96,21.0,987400.0,14.0069,14.0269,14.0002,14.0269,987400.0
2010-11-04 15:30:00,21.0,21.0,20.99,21.0,1643100.0,14.0269,14.0269,14.0202,14.0269,1643100.0
2010-11-04 15:35:00,21.0,21.02,20.99,21.01,1206100.0,14.0269,14.0403,14.0202,14.0336,1206100.0
2010-11-04 15:40:00,21.01,21.02,20.96,20.99,1949000.0,14.0336,14.0403,14.0002,14.0202,1949000.0
2010-11-04 15:45:00,20.99,21.0,20.93,20.93,1737700.0,14.0202,14.0269,13.9802,13.9802,1737700.0
2010-11-04 15:50:00,20.93,20.97,20.93,20.97,1922700.0,13.9802,14.0069,13.9802,14.0069,1922700.0
2010-11-04 15:55:00,20.97,20.97,20.93,20.96,3712400.0,14.0069,14.0069,13.9802,14.0002,3712400.0
2010-11-05 09:30:00,20.99,21.05,20.97,21.05,1383800.0,14.0202,14.0603,14.0069,14.0603,1383800.0
2010-11-05 09:35:00,21.05,21.13,21.04,21.12,1350600.0,14.0603,14.1138,14.0536,14.1071,1350600.0
2010-11-05 09:40:00,21.12,21.17,21.1,21.1,1311500.0,14.1071,14.1405,14.0937,14.0937,1311500.0
2010-11-05 09:45:00,21.1,21.13,21.06,21.07,1186600.0,14.0937,14.1138,14.067,14.0737,1186600.0
2010-11-05 09:50:00,21.07,21.08,21.04,21.07,735500.0,14.0737,14.0804,14.0536,14.0737,735500.0
2010-11-05 09:55:00,21.08,21.09,21.04,21.05,546100.0,14.0804,14.087,14.0536,14.0603,546100.0
2010-11-05 10:00:00,21.05,21.08,21.02,21.07,1181500.0,14.0603,14.0804,14.0403,14.0737,1181500.0
2010-11-05 10:05:00,21.07,21.12,21.07,21.12,1090300.0,14.0737,14.1071,14.0737,14.1071,1090300.0
2010-11-05 10:10:00,21.11,21.15,21.11,21.15,705500.0,14.1004,14.1271,14.1004,14.1271,705500.0
2010-11-05 10:15:00,21.14,21.16,21.13,21.13,439700.0,14.1204,14.1338,14.1138,14.1138,439700.0
2010-11-05 10:20:00,21.13,21.14,21.09,21.1,884400.0,14.1138,14.1204,14.087,14.0937,884400.0
2010-11-05 10:25:00,21.1,21.12,21.08,21.1,671700.0,14.0937,14.1071,14.0804,14.0937,671700.0
2010-11-05 10:30:00,21.09,21.13,21.09,21.13,350000.0,14.087,14.1138,14.087,14.1138,350000.0
2010-11-05 10:35:00,21.13,21.15,21.11,21.12,660000.0,14.1138,14.1271,14.1004,14.1071,660000.0
2010-11-05 10:40:00,21.13,21.16,21.12,21.15,649800.0,14.1138,14.1338,14.1071,14.1271,649800.0
2010-11-05 10:45:00,21.15,21.2,21.15,21.2,798500.0,14.1271,14.1605,14.1271,14.1605,798500.0
2010-11-05 10:50:00,21.19,21.25,21.19,21.24,1038000.0,14.1538,14.1939,14.1538,14.1872,1038000.0
2010-11-05 10:55:00,21.24,21.25,21.22,21.24,684900.0,14.1872,14.1939,14.1739,14.1872,684900.0
2010-11-05 11:00:00,21.24,21.25,21.22,21.23,668500.0,14.1872,14.1939,14.1739,14.1806,668500.0
2010-11-05 11:05:00,21.22,21.26,21.22,21.25,805500.0,14.1739,14.2006,14.1739,14.1939,805500.0
2010-11-05 11:10:00,21.25,21.27,21.23,21.27,877000.0,14.1939,14.2073,14.1806,14.2073,877000.0
2010-11-05 11:15:00,21.27,21.28,21.25,21.27,565500.0,14.2073,14.2139,14.1939,14.2073,565500.0
2010-11-05 11:20:00,21.28,21.29,21.27,21.28,480500.0,14.2139,14.2206,14.2073,14.2139,480500.0
2010-11-05 11:25:00,21.27,21.28,21.27,21.28,412400.0,14.2073,14.2139,14.2073,14.2139,412400.0
2010-11-05 11:30:00,21.27,21.28,21.24,21.24,700700.0,14.2073,14.2139,14.1872,14.1872,700700.0
2010-11-05 11:35:00,21.25,21.25,21.22,21.22,515900.0,14.1939,14.1939,14.1739,14.1739,515900.0
2010-11-05 11:40:00,21.22,21.23,21.17,21.17,747800.0,14.1739,14.1806,14.1405,14.1405,747800.0
2010-11-05 11:45:00,21.17,21.21,21.16,21.19,695000.0,14.1405,14.1672,14.1338,14.1538,695000.0
2010-11-05 11:50:00,21.19,21.2,21.18,21.19,245900.0,14.1538,14.1605,14.1472,14.1538,245900.0
2010-11-05 11:55:00,21.19,21.2,21.12,21.14,1099800.0,14.1538,14.1605,14.1071,14.1204,1099800.0
2010-11-05 12:00:00,21.14,21.17,21.12,21.16,704100.0,14.1204,14.1405,14.1071,14.1338,704100.0
2010-11-05 12:05:00,21.17,21.18,21.15,21.17,695600.0,14.1405,14.1472,14.1271,14.1405,695600.0
2010-11-05 12:10:00,21.17,21.18,21.15,21.17,847000.0,14.1405,14.1472,14.1271,14.1405,847000.0
2010-11-05 12:15:00,21.17,21.18,21.16,21.18,306500.0,14.1405,14.1472,14.1338,14.1472,306500.0
2010-11-05 12:20:00,21.17,21.19,21.17,21.17,721700.0,14.1405,14.1538,14.1405,14.1405,721700.0
2010-11-05 12:25:00,21.17,21.19,21.17,21.18,285400.0,14.1405,14.1538,14.1405,14.1472,285400.0
2010-11-05 12:30:00,21.17,21.23,21.17,21.22,742200.0,14.1405,14.1806,14.1405,14.1739,742200.0
2010-11-05 12:35:00,21.21,21.23,21.19,21.2,615900.0,14.1672,14.1806,14.1538,14.1605,615900.0
2010-11-05 12:40:00,21.2,21.21,21.19,21.19,189500.0,14.1605,14.1672,14.1538,14.1538,189500.0
2010-11-05 12:45:00,21.19,21.22,21.19,21.19,248200.0,14.1538,14.1739,14.1538,14.1538,248200.0
2010-11-05 12:50:00,21.19,21.21,21.17,21.18,380900.0,14.1538,14.1672,14.1405,14.1472,380900.0
2010-11-05 12:55:00,21.18,21.19,21.17,21.18,153900.0,14.1472,14.1538,14.1405,14.1472,153900.0
2010-11-05 13:00:00,21.19,21.21,21.18,21.19,283800.0,14.1538,14.1672,14.1472,14.1538,283800.0
2010-11-05 13:05:00,21.19,21.21,21.19,21.2,192000.0,14.1538,14.1672,14.1538,14.1605,192000.0
2010-11-05 13:10:00,21.2,21.23,21.2,21.22,464800.0,14.1605,14.1806,14.1605,14.1739,464800.0
2010-11-05 13:15:00,21.22,21.23,21.22,21.23,158200.0,14.1739,14.1806,14.1739,14.1806,158200.0
2010-11-05 13:20:00,21.22,21.23,21.22,21.22,184700.0,14.1739,14.1806,14.1739,14.1739,184700.0
2010-11-05 13:25:00,21.22,21.23,21.22,21.22,250300.0,14.1739,14.1806,14.1739,14.1739,250300.0
2010-11-05 13:30:00,21.22,21.23,21.19,21.2,414100.0,14.1739,14.1806,14.1538,14.1605,414100.0
2010-11-05 13:35:00,21.19,21.21,21.19,21.19,168200.0,14.1538,14.1672,14.1538,14.1538,168200.0
2010-11-05 13:40:00,21.2,21.2,21.17,21.17,428300.0,14.1605,14.1605,14.1405,14.1405,428300.0
2010-11-05 13:45:00,21.18,21.2,21.17,21.18,774000.0,14.1472,14.1605,14.1405,14.1472,774000.0
2010-11-05 13:50:00,21.19,21.2,21.18,21.19,216700.0,14.1538,14.1605,14.1472,14.1538,216700.0
2010-11-05 13:55:00,21.19,21.2,21.18,21.18,212700.0,14.1538,14.1605,14.1472,14.1472,212700.0
2010-11-05 14:00:00,21.19,21.19,21.14,21.15,570400.0,14.1538,14.1538,14.1204,14.1271,570400.0
2010-11-05 14:05:00,21.15,21.19,21.15,21.18,415400.0,14.1271,14.1538,14.1271,14.1472,415400.0
2010-11-05 14:10:00,21.17,21.18,21.14,21.15,295800.0,14.1405,14.1472,14.1204,14.1271,295800.0
2010-11-05 14:15:00,21.15,21.15,21.11,21.11,604700.0,14.1271,14.1271,14.1004,14.1004,604700.0
2010-11-05 14:20:00,21.11,21.14,21.09,21.13,600200.0,14.1004,14.1204,14.087,14.1138,600200.0
2010-11-05 14:25:00,21.13,21.13,21.09,21.1,891400.0,14.1138,14.1138,14.087,14.0937,891400.0
2010-11-05 14:30:00,21.1,21.16,21.1,21.16,622700.0,14.0937,14.1338,14.0937,14.1338,622700.0
2010-11-05 14:35:00,21.15,21.2,21.15,21.18,887800.0,14.1271,14.1605,14.1271,14.1472,887800.0
2010-11-05 14:40:00,21.18,21.19,21.16,21.17,989700.0,14.1472,14.1538,14.1338,14.1405,989700.0
2010-11-05 14:45:00,21.18,21.22,21.17,21.22,621800.0,14.1472,14.1739,14.1405,14.1739,621800.0
2010-11-05 14:50:00,21.21,21.23,21.2,21.22,499600.0,14.1672,14.1806,14.1605,14.1739,499600.0
2010-11-05 14:55:00,21.21,21.22,21.18,21.19,608200.0,14.1672,14.1739,14.1472,14.1538,608200.0
2010-11-05 15:00:00,21.19,21.21,21.18,21.19,353800.0,14.1538,14.1672,14.1472,14.1538,353800.0
2010-11-05 15:05:00,21.19,21.21,21.19,21.21,303900.0,14.1538,14.1672,14.1538,14.1672,303900.0
2010-11-05 15:10:00,21.21,21.21,21.19,21.19,404100.0,14.1672,14.1672,14.1538,14.1538,404100.0
2010-11-05 15:15:00,21.2,21.21,21.17,21.19,1408000.0,14.1605,14.1672,14.1405,14.1538,1408000.0
2010-11-05 15:20:00,21.19,21.19,21.16,21.18,531700.0,14.1538,14.1538,14.1338,14.1472,531700.0
2010-11-05 15:25:00,21.18,21.21,21.17,21.21,605400.0,14.1472,14.1672,14.1405,14.1672,605400.0
2010-11-05 15:30:00,21.2,21.21,21.19,21.2,420300.0,14.1605,14.1672,14.1538,14.1605,420300.0
2010-11-05 15:35:00,21.21,21.21,21.17,21.18,570800.0,14.1672,14.1672,14.1405,14.1472,570800.0
2010-11-05 15:40:00,21.17,21.18,21.16,21.17,372400.0,14.1405,14.1472,14.1338,14.1405,372400.0
2010-11-05 15:45:00,21.17,21.23,21.16,21.23,1323800.0,14.1405,14.1806,14.1338,14.1806,1323800.0
2010-11-05 15:50:00,21.23,21.26,21.23,21.23,1784800.0,14.1806,14.2006,14.1806,14.1806,1784800.0
2010-11-05 15:55:00,21.23,21.24,21.2,21.22,2635600.0,14.1806,14.1872,14.1605,14.1739,2635600.0
2010-11-08 09:30:00,21.37,21.38,21.27,21.32,2278000.0,14.2741,14.2807,14.2073,14.2407,2278000.0
2010-11-08 09:35:00,21.32,21.33,21.24,21.27,1686200.0,14.2407,14.2473,14.1872,14.2073,1686200.0
2010-11-08 09:40:00,21.27,21.31,21.27,21.29,1152300.0,14.2073,14.234,14.2073,14.2206,1152300.0
2010-11-08 09:45:00,21.29,21.36,21.29,21.33,1392300.0,14.2206,14.2674,14.2206,14.2473,1392300.0
2010-11-08 09:50:00,21.32,21.38,21.3,21.35,1384400.0,14.2407,14.2807,14.2273,14.2607,1384400.0
2010-11-08 09:55:00,21.35,21.45,21.35,21.43,1447700.0,14.2607,14.3275,14.2607,14.3141,1447700.0
2010-11-08 10:00:00,21.43,21.47,21.42,21.46,1774900.0,14.3141,14.3409,14.3075,14.3342,1774900.0
2010-11-08 10:05:00,21.45,21.48,21.45,21.46,804200.0,14.3275,14.3475,14.3275,14.3342,804200.0
2010-11-08 10:10:00,21.46,21.47,21.41,21.43,1035000.0,14.3342,14.3409,14.3008,14.3141,1035000.0
2010-11-08 10:15:00,21.43,21.49,21.41,21.48,1195300.0,14.3141,14.3542,14.3008,14.3475,1195300.0
2010-11-08 10:20:00,21.48,21.5,21.47,21.48,853700.0,14.3475,14.3609,14.3409,14.3475,853700.0
2010-11-08 10:25:00,21.48,21.5,21.47,21.49,753900.0,14.3475,14.3609,14.3409,14.3542,753900.0
2010-11-08 10:30:00,21.49,21.49,21.46,21.47,761700.0,14.3542,14.3542,14.3342,14.3409,761700.0
2010-11-08 10:35:00,21.46,21.48,21.43,21.43,696700.0,14.3342,14.3475,14.3141,14.3141,696700.0
2010-11-08 10:40:00,21.43,21.44,21.4,21.41,710400.0,14.3141,14.3208,14.2941,14.3008,710400.0
2010-11-08 10:45:00,21.41,21.45,21.4,21.43,569500.0,14.3008,14.3275,14.2941,14.3141,569500.0
2010-11-08 10:50:00,21.44,21.44,21.42,21.42,317500.0,14.3208,14.3208,14.3075,14.3075,317500.0
2010-11-08 10:55:00,21.42,21.43,21.37,21.38,714900.0,14.3075,14.3141,14.2741,14.2807,714900.0
2010-11-08 11:00:00,21.38,21.41,21.37,21.38,504300.0,14.2807,14.3008,14.2741,14.2807,504300.0
2010-11-08 11:05:00,21.39,21.42,21.38,21.41,436600.0,14.2874,14.3075,14.2807,14.3008,436600.0
2010-11-08 11:10:00,21.4,21.42,21.39,21.4,463200.0,14.2941,14.3075,14.2874,14.2941,463200.0
2010-11-08 11:15:00,21.4,21.45,21.4,21.42,872800.0,14.2941,14.3275,14.2941,14.3075,872800.0
2010-11-08 11:20:00,21.42,21.43,21.41,21.43,297800.0,14.3075,14.3141,14.3008,14.3141,297800.0
2010-11-08 11:25:00,21.43,21.44,21.42,21.43,408700.0,14.3141,14.3208,14.3075,14.3141,408700.0
2010-11-08 11:30:00,21.43,21.44,21.43,21.44,217600.0,14.3141,14.3208,14.3141,14.3208,217600.0
2010-11-08 11:35:00,21.43,21.44,21.41,21.42,408900.0,14.3141,14.3208,14.3008,14.3075,408900.0
2010-11-08 11:40:00,21.43,21.43,21.41,21.41,174700.0,14.3141,14.3141,14.3008,14.3008,174700.0
2010-11-08 11:45:00,21.42,21.42,21.4,21.4,226000.0,14.3075,14.3075,14.2941,14.2941,226000.0
2010-11-08 11:50:00,21.4,21.41,21.4,21.4,157000.0,14.2941,14.3008,14.2941,14.2941,157000.0
2010-11-08 11:55:00,21.4,21.42,21.4,21.41,443500.0,14.2941,14.3075,14.2941,14.3008,443500.0
2010-11-08 12:00:00,21.41,21.41,21.4,21.4,102000.0,14.3008,14.3008,14.2941,14.2941,102000.0
2010-11-08 12:05:00,21.41,21.41,21.4,21.41,234300.0,14.3008,14.3008,14.2941,14.3008,234300.0
2010-11-08 12:10:00,21.4,21.43,21.4,21.42,540300.0,14.2941,14.3141,14.2941,14.3075,540300.0
2010-11-08 12:15:00,21.42,21.44,21.41,21.43,441000.0,14.3075,14.3208,14.3008,14.3141,441000.0
2010-11-08 12:20:00,21.43,21.45,21.42,21.43,399200.0,14.3141,14.3275,14.3075,14.3141,399200.0
2010-11-08 12:25:00,21.43,21.44,21.42,21.43,126600.0,14.3141,14.3208,14.3075,14.3141,126600.0
2010-11-08 12:30:00,21.43,21.43,21.4,21.4,300200.0,14.3141,14.3141,14.2941,14.2941,300200.0
2010-11-08 12:35:00,21.41,21.41,21.4,21.4,216800.0,14.3008,14.3008,14.2941,14.2941,216800.0
2010-11-08 12:40:00,21.4,21.41,21.4,21.4,95000.0,14.2941,14.3008,14.2941,14.2941,95000.0
2010-11-08 12:45:00,21.41,21.41,21.4,21.4,193200.0,14.3008,14.3008,14.2941,14.2941,193200.0
2010-11-08 12:50:00,21.4,21.41,21.37,21.37,323600.0,14.2941,14.3008,14.2741,14.2741,323600.0
2010-11-08 12:55:00,21.38,21.38,21.37,21.38,224600.0,14.2807,14.2807,14.2741,14.2807,224600.0
2010-11-08 13:00:00,21.37,21.38,21.37,21.38,74200.0,14.2741,14.2807,14.2741,14.2807,74200.0
2010-11-08 13:05:00,21.37,21.38,21.36,21.37,407300.0,14.2741,14.2807,14.2674,14.2741,407300.0
2010-11-08 13:10:00,21.37,21.37,21.32,21.35,694800.0,14.2741,14.2741,14.2407,14.2607,694800.0
2010-11-08 13:15:00,21.35,21.37,21.35,21.36,320400.0,14.2607,14.2741,14.2607,14.2674,320400.0
2010-11-08 13:20:00,21.35,21.37,21.35,21.35,311500.0,14.2607,14.2741,14.2607,14.2607,311500.0
2010-11-08 13:25:00,21.35,21.37,21.34,21.35,260600.0,14.2607,14.2741,14.254,14.2607,260600.0
2010-11-08 13:30:00,21.35,21.36,21.34,21.34,361600.0,14.2607,14.2674,14.254,14.254,361600.0
2010-11-08 13:35:00,21.34,21.36,21.34,21.34,195300.0,14.254,14.2674,14.254,14.254,195300.0
2010-11-08 13:40:00,21.34,21.35,21.32,21.33,381200.0,14.254,14.2607,14.2407,14.2473,381200.0
2010-11-08 13:45:00,21.34,21.36,21.33,21.35,218900.0,14.254,14.2674,14.2473,14.2607,218900.0
2010-11-08 13:50:00,21.35,21.36,21.35,21.35,122300.0,14.2607,14.2674,14.2607,14.2607,122300.0
2010-11-08 13:55:00,21.36,21.36,21.35,21.35,119000.0,14.2674,14.2674,14.2607,14.2607,119000.0
2010-11-08 14:00:00,21.35,21.38,21.35,21.38,357400.0,14.2607,14.2807,14.2607,14.2807,357400.0
2010-11-08 14:05:00,21.38,21.38,21.36,21.37,189300.0,14.2807,14.2807,14.2674,14.2741,189300.0
2010-11-08 14:10:00,21.37,21.37,21.34,21.35,304900.0,14.2741,14.2741,14.254,14.2607,304900.0
2010-11-08 14:15:00,21.34,21.36,21.33,21.35,432100.0,14.254,14.2674,14.2473,14.2607,432100.0
2010-11-08 14:20:00,21.36,21.36,21.35,21.36,119700.0,14.2674,14.2674,14.2607,14.2674,119700.0
2010-11-08 14:25:00,21.35,21.37,21.35,21.36,372300.0,14.2607,14.2741,14.2607,14.2674,372300.0
2010-11-08 14:30:00,21.35,21.37,21.32,21.32,468500.0,14.2607,14.2741,14.2407,14.2407,468500.0
2010-11-08 14:35:00,21.32,21.33,21.29,21.29,946900.0,14.2407,14.2473,14.2206,14.2206,946900.0
2010-11-08 14:40:00,21.3,21.3,21.29,21.3,275600.0,14.2273,14.2273,14.2206,14.2273,275600.0
2010-11-08 14:45:00,21.3,21.32,21.29,21.29,364200.0,14.2273,14.2407,14.2206,14.2206,364200.0
2010-11-08 14:50:00,21.3,21.3,21.28,21.29,258900.0,14.2273,14.2273,14.2139,14.2206,258900.0
2010-11-08 14:55:00,21.3,21.3,21.25,21.26,908200.0,14.2273,14.2273,14.1939,14.2006,908200.0
2010-11-08 15:00:00,21.26,21.29,21.26,21.29,290000.0,14.2006,14.2206,14.2006,14.2206,290000.0
2010-11-08 15:05:00,21.28,21.29,21.25,21.25,417800.0,14.2139,14.2206,14.1939,14.1939,417800.0
2010-11-08 15:10:00,21.25,21.26,21.2,21.22,1238200.0,14.1939,14.2006,14.1605,14.1739,1238200.0
2010-11-08 15:15:00,21.22,21.24,21.21,21.23,795800.0,14.1739,14.1872,14.1672,14.1806,795800.0
2010-11-08 15:20:00,21.22,21.24,21.22,21.22,429800.0,14.1739,14.1872,14.1739,14.1739,429800.0
2010-11-08 15:25:00,21.23,21.26,21.22,21.25,632600.0,14.1806,14.2006,14.1739,14.1939,632600.0
2010-11-08 15:30:00,21.25,21.27,21.24,21.26,615300.0,14.1939,14.2073,14.1872,14.2006,615300.0
2010-11-08 15:35:00,21.26,21.27,21.24,21.25,417500.0,14.2006,14.2073,14.1872,14.1939,417500.0
2010-11-08 15:40:00,21.25,21.28,21.24,21.27,588700.0,14.1939,14.2139,14.1872,14.2073,588700.0
2010-11-08 15:45:00,21.27,21.28,21.23,21.23,628500.0,14.2073,14.2139,14.1806,14.1806,628500.0
2010-11-08 15:50:00,21.23,21.24,21.18,21.18,996600.0,14.1806,14.1872,14.1472,14.1472,996600.0
2010-11-08 15:55:00,21.18,21.23,21.17,21.22,1640000.0,14.1472,14.1806,14.1405,14.1739,1640000.0
2010-11-09 09:30:00,21.2,21.3,21.19,21.25,1297300.0,14.1605,14.2273,14.1538,14.1939,1297300.0
2010-11-09 09:35:00,21.26,21.27,21.14,21.17,1380500.0,14.2006,14.2073,14.1204,14.1405,1380500.0
2010-11-09 09:40:00,21.17,21.21,21.13,21.15,1292800.0,14.1405,14.1672,14.1138,14.1271,1292800.0
2010-11-09 09:45:00,21.15,21.23,21.14,21.21,884200.0,14.1271,14.1806,14.1204,14.1672,884200.0
2010-11-09 09:50:00,21.21,21.24,21.18,21.24,802300.0,14.1672,14.1872,14.1472,14.1872,802300.0
2010-11-09 09:55:00,21.24,21.29,21.2,21.26,838300.0,14.1872,14.2206,14.1605,14.2006,838300.0
2010-11-09 10:00:00,21.26,21.31,21.23,21.29,718600.0,14.2006,14.234,14.1806,14.2206,718600.0
2010-11-09 10:05:00,21.29,21.31,21.28,21.29,669700.0,14.2206,14.234,14.2139,14.2206,669700.0
2010-11-09 10:10:00,21.3,21.3,21.27,21.29,530300.0,14.2273,14.2273,14.2073,14.2206,530300.0
2010-11-09 10:15:00,21.29,21.33,21.28,21.31,776800.0,14.2206,14.2473,14.2139,14.234,776800.0
2010-11-09 10:20:00,21.31,21.35,21.3,21.33,587400.0,14.234,14.2607,14.2273,14.2473,587400.0
2010-11-09 10:25:00,21.34,21.34,21.3,21.3,565700.0,14.254,14.254,14.2273,14.2273,565700.0
2010-11-09 10:30:00,21.31,21.31,21.26,21.26,348500.0,14.234,14.234,14.2006,14.2006,348500.0
2010-11-09 10:35:00,21.27,21.29,21.26,21.27,525000.0,14.2073,14.2206,14.2006,14.2073,525000.0
2010-11-09 10:40:00,21.28,21.29,21.26,21.27,369400.0,14.2139,14.2206,14.2006,14.2073,369400.0
2010-11-09 10:45:00,21.28,21.28,21.24,21.25,542100.0,14.2139,14.2139,14.1872,14.1939,542100.0
2010-11-09 10:50:00,21.25,21.26,21.23,21.26,338000.0,14.1939,14.2006,14.1806,14.2006,338000.0
2010-11-09 10:55:00,21.26,21.29,21.25,21.26,281900.0,14.2006,14.2206,14.1939,14.2006,281900.0
2010-11-09 11:00:00,21.26,21.27,21.25,21.27,466700.0,14.2006,14.2073,14.1939,14.2073,466700.0
2010-11-09 11:05:00,21.27,21.28,21.25,21.25,413700.0,14.2073,14.2139,14.1939,14.1939,413700.0
2010-11-09 11:10:00,21.25,21.26,21.22,21.23,643300.0,14.1939,14.2006,14.1739,14.1806,643300.0
2010-11-09 11:15:00,21.24,21.28,21.23,21.28,418700.0,14.1872,14.2139,14.1806,14.2139,418700.0
2010-11-09 11:20:00,21.27,21.28,21.23,21.25,783400.0,14.2073,14.2139,14.1806,14.1939,783400.0
2010-11-09 11:25:00,21.25,21.28,21.24,21.28,459400.0,14.1939,14.2139,14.1872,14.2139,459400.0
2010-11-09 11:30:00,21.28,21.28,21.25,21.27,350300.0,14.2139,14.2139,14.1939,14.2073,350300.0
2010-11-09 11:35:00,21.26,21.3,21.24,21.29,863200.0,14.2006,14.2273,14.1872,14.2206,863200.0
2010-11-09 11:40:00,21.29,21.3,21.28,21.3,418400.0,14.2206,14.2273,14.2139,14.2273,418400.0
2010-11-09 11:45:00,21.3,21.31,21.29,21.3,215200.0,14.2273,14.234,14.2206,14.2273,215200.0
2010-11-09 11:50:00,21.3,21.3,21.25,21.26,351300.0,14.2273,14.2273,14.1939,14.2006,351300.0
2010-11-09 11:55:00,21.25,21.26,21.2,21.21,552500.0,14.1939,14.2006,14.1605,14.1672,552500.0
2010-11-09 12:00:00,21.21,21.25,21.21,21.23,328800.0,14.1672,14.1939,14.1672,14.1806,328800.0
2010-11-09 12:05:00,21.24,21.25,21.23,21.25,204700.0,14.1872,14.1939,14.1806,14.1939,204700.0
2010-11-09 12:10:00,21.24,21.25,21.24,21.25,187000.0,14.1872,14.1939,14.1872,14.1939,187000.0
2010-11-09 12:15:00,21.25,21.27,21.24,21.26,239700.0,14.1939,14.2073,14.1872,14.2006,239700.0
2010-11-09 12:20:00,21.26,21.27,21.22,21.23,317700.0,14.2006,14.2073,14.1739,14.1806,317700.0
2010-11-09 12:25:00,21.24,21.24,21.22,21.22,204900.0,14.1872,14.1872,14.1739,14.1739,204900.0
2010-11-09 12:30:00,21.23,21.25,21.22,21.22,362500.0,14.1806,14.1939,14.1739,14.1739,362500.0
2010-11-09 12:35:00,21.22,21.24,21.22,21.24,346100.0,14.1739,14.1872,14.1739,14.1872,346100.0
2010-11-09 12:40:00,21.24,21.25,21.22,21.23,565900.0,14.1872,14.1939,14.1739,14.1806,565900.0
2010-11-09 12:45:00,21.24,21.27,21.23,21.24,477900.0,14.1872,14.2073,14.1806,14.1872,477900.0
2010-11-09 12:50:00,21.24,21.27,21.24,21.26,260000.0,14.1872,14.2073,14.1872,14.2006,260000.0
2010-11-09 12:55:00,21.26,21.27,21.24,21.26,327300.0,14.2006,14.2073,14.1872,14.2006,327300.0
2010-11-09 13:00:00,21.27,21.29,21.26,21.27,276500.0,14.2073,14.2206,14.2006,14.2073,276500.0
2010-11-09 13:05:00,21.28,21.29,21.27,21.29,143600.0,14.2139,14.2206,14.2073,14.2206,143600.0
2010-11-09 13:10:00,21.29,21.29,21.27,21.29,246500.0,14.2206,14.2206,14.2073,14.2206,246500.0
2010-11-09 13:15:00,21.28,21.29,21.26,21.26,456100.0,14.2139,14.2206,14.2006,14.2006,456100.0
2010-11-09 13:20:00,21.26,21.28,21.25,21.26,498100.0,14.2006,14.2139,14.1939,14.2006,498100.0
2010-11-09 13:25:00,21.27,21.27,21.23,21.24,572000.0,14.2073,14.2073,14.1806,14.1872,572000.0
2010-11-09 13:30:00,21.23,21.24,21.2,21.22,541600.0,14.1806,14.1872,14.1605,14.1739,541600.0
2010-11-09 13:35:00,21.22,21.22,21.17,21.19,371900.0,14.1739,14.1739,14.1405,14.1538,371900.0
2010-11-09 13:40:00,21.18,21.19,21.15,21.16,765800.0,14.1472,14.1538,14.1271,14.1338,765800.0
2010-11-09 13:45:00,21.17,21.17,21.15,21.17,410800.0,14.1405,14.1405,14.1271,14.1405,410800.0
2010-11-09 13:50:00,21.17,21.21,21.16,21.19,482600.0,14.1405,14.1672,14.1338,14.1538,482600.0
2010-11-09 13:55:00,21.2,21.21,21.18,21.18,376900.0,14.1605,14.1672,14.1472,14.1472,376900.0
2010-11-09 14:00:00,21.2,21.2,21.18,21.19,159000.0,14.1605,14.1605,14.1472,14.1538,159000.0
2010-11-09 14:05:00,21.19,21.2,21.19,21.19,83500.0,14.1538,14.1605,14.1538,14.1538,83500.0
2010-11-09 14:10:00,21.19,21.2,21.18,21.2,331600.0,14.1538,14.1605,14.1472,14.1605,331600.0
2010-11-09 14:15:00,21.21,21.23,21.2,21.2,407400.0,14.1672,14.1806,14.1605,14.1605,407400.0
2010-11-09 14:20:00,21.2,21.23,21.2,21.22,290200.0,14.1605,14.1806,14.1605,14.1739,290200.0
2010-11-09 14:25:00,21.23,21.23,21.21,21.21,271100.0,14.1806,14.1806,14.1672,14.1672,271100.0
2010-11-09 14:30:00,21.22,21.24,21.2,21.2,612000.0,14.1739,14.1872,14.1605,14.1605,612000.0
2010-11-09 14:35:00,21.2,21.21,21.2,21.2,99700.0,14.1605,14.1672,14.1605,14.1605,99700.0
2010-11-09 14:40:00,21.2,21.23,21.2,21.21,341300.0,14.1605,14.1806,14.1605,14.1672,341300.0
2010-11-09 14:45:00,21.22,21.22,21.2,21.21,193700.0,14.1739,14.1739,14.1605,14.1672,193700.0
2010-11-09 14:50:00,21.22,21.22,21.19,21.19,338300.0,14.1739,14.1739,14.1538,14.1538,338300.0
2010-11-09 14:55:00,21.2,21.21,21.18,21.19,287100.0,14.1605,14.1672,14.1472,14.1538,287100.0
2010-11-09 15:00:00,21.19,21.2,21.16,21.16,438000.0,14.1538,14.1605,14.1338,14.1338,438000.0
2010-11-09 15:05:00,21.17,21.17,21.16,21.16,261700.0,14.1405,14.1405,14.1338,14.1338,261700.0
2010-11-09 15:10:00,21.16,21.17,21.15,21.16,568500.0,14.1338,14.1405,14.1271,14.1338,568500.0
2010-11-09 15:15:00,21.17,21.18,21.15,21.16,455400.0,14.1405,14.1472,14.1271,14.1338,455400.0
2010-11-09 15:20:00,21.17,21.17,21.15,21.17,449400.0,14.1405,14.1405,14.1271,14.1405,449400.0
2010-11-09 15:25:00,21.16,21.18,21.15,21.16,755600.0,14.1338,14.1472,14.1271,14.1338,755600.0
2010-11-09 15:30:00,21.16,21.2,21.15,21.19,1004600.0,14.1338,14.1605,14.1271,14.1538,1004600.0
2010-11-09 15:35:00,21.19,21.19,21.14,21.14,807300.0,14.1538,14.1538,14.1204,14.1204,807300.0
2010-11-09 15:40:00,21.14,21.16,21.11,21.12,882200.0,14.1204,14.1338,14.1004,14.1071,882200.0
2010-11-09 15:45:00,21.13,21.13,21.06,21.07,1319500.0,14.1138,14.1138,14.067,14.0737,1319500.0
2010-11-09 15:50:00,21.07,21.1,21.03,21.06,2243000.0,14.0737,14.0937,14.047,14.067,2243000.0
2010-11-09 15:55:00,21.06,21.15,21.05,21.15,2771500.0,14.067,14.1271,14.0603,14.1271,2771500.0
2010-11-10 09:30:00,21.15,21.17,20.98,21.01,2232900.0,14.1271,14.1405,14.0136,14.0336,2232900.0
2010-11-10 09:35:00,21.01,21.03,20.94,21.02,1437500.0,14.0336,14.047,13.9868,14.0403,1437500.0
2010-11-10 09:40:00,21.02,21.02,20.9,20.94,1822700.0,14.0403,14.0403,13.9601,13.9868,1822700.0
2010-11-10 09:45:00,20.94,20.94,20.89,20.9,1202800.0,13.9868,13.9868,13.9534,13.9601,1202800.0
2010-11-10 09:50:00,20.91,20.91,20.83,20.9,1646100.0,13.9668,13.9668,13.9134,13.9601,1646100.0
2010-11-10 09:55:00,20.9,20.9,20.84,20.88,1052300.0,13.9601,13.9601,13.9201,13.9468,1052300.0
2010-11-10 10:00:00,20.89,20.91,20.87,20.91,686400.0,13.9534,13.9668,13.9401,13.9668,686400.0
2010-11-10 10:05:00,20.9,20.91,20.82,20.85,1314700.0,13.9601,13.9668,13.9067,13.9267,1314700.0
2010-11-10 10:10:00,20.85,20.91,20.84,20.91,1135500.0,13.9267,13.9668,13.9201,13.9668,1135500.0
2010-11-10 10:15:00,20.91,20.92,20.89,20.91,951900.0,13.9668,13.9735,13.9534,13.9668,951900.0
2010-11-10 10:20:00,20.91,20.91,20.88,20.9,864200.0,13.9668,13.9668,13.9468,13.9601,864200.0
2010-11-10 10:25:00,20.89,20.91,20.85,20.85,549900.0,13.9534,13.9668,13.9267,13.9267,549900.0
2010-11-10 10:30:00,20.85,20.9,20.84,20.88,574800.0,13.9267,13.9601,13.9201,13.9468,574800.0
2010-11-10 10:35:00,20.88,20.92,20.87,20.9,883400.0,13.9468,13.9735,13.9401,13.9601,883400.0
2010-11-10 10:40:00,20.91,20.92,20.89,20.89,754600.0,13.9668,13.9735,13.9534,13.9534,754600.0
2010-11-10 10:45:00,20.9,20.91,20.87,20.88,431000.0,13.9601,13.9668,13.9401,13.9468,431000.0
2010-11-10 10:50:00,20.88,20.91,20.86,20.9,523700.0,13.9468,13.9668,13.9334,13.9601,523700.0
2010-11-10 10:55:00,20.9,20.9,20.88,20.9,487600.0,13.9601,13.9601,13.9468,13.9601,487600.0
2010-11-10 11:00:00,20.9,20.91,20.89,20.89,549800.0,13.9601,13.9668,13.9534,13.9534,549800.0
2010-11-10 11:05:00,20.89,20.89,20.87,20.87,173000.0,13.9534,13.9534,13.9401,13.9401,173000.0
2010-11-10 11:10:00,20.87,20.89,20.86,20.88,409500.0,13.9401,13.9534,13.9334,13.9468,409500.0
2010-11-10 11:15:00,20.89,20.89,20.86,20.87,550500.0,13.9534,13.9534,13.9334,13.9401,550500.0
2010-11-10 11:20:00,20.88,20.91,20.86,20.89,516000.0,13.9468,13.9668,13.9334,13.9534,516000.0
2010-11-10 11:25:00,20.89,20.91,20.87,20.9,438900.0,13.9534,13.9668,13.9401,13.9601,438900.0
2010-11-10 11:30:00,20.91,20.93,20.9,20.91,809800.0,13.9668,13.9802,13.9601,13.9668,809800.0
2010-11-10 11:35:00,20.91,20.93,20.89,20.93,476600.0,13.9668,13.9802,13.9534,13.9802,476600.0
2010-11-10 11:40:00,20.93,20.94,20.92,20.93,304900.0,13.9802,13.9868,13.9735,13.9802,304900.0
2010-11-10 11:45:00,20.94,20.95,20.93,20.95,254400.0,13.9868,13.9935,13.9802,13.9935,254400.0
2010-11-10 11:50:00,20.94,20.97,20.94,20.95,350800.0,13.9868,14.0069,13.9868,13.9935,350800.0
2010-11-10 11:55:00,20.95,20.98,20.95,20.97,324200.0,13.9935,14.0136,13.9935,14.0069,324200.0
2010-11-10 12:00:00,20.97,20.99,20.97,20.98,223400.0,14.0069,14.0202,14.0069,14.0136,223400.0
2010-11-10 12:05:00,20.97,20.98,20.95,20.95,180400.0,14.0069,14.0136,13.9935,13.9935,180400.0
2010-11-10 12:10:00,20.95,20.97,20.95,20.97,180700.0,13.9935,14.0069,13.9935,14.0069,180700.0
2010-11-10 12:15:00,20.97,20.97,20.92,20.93,484100.0,14.0069,14.0069,13.9735,13.9802,484100.0
2010-11-10 12:20:00,20.92,20.94,20.92,20.93,179000.0,13.9735,13.9868,13.9735,13.9802,179000.0
2010-11-10 12:25:00,20.93,20.95,20.92,20.92,419400.0,13.9802,13.9935,13.9735,13.9735,419400.0
2010-11-10 12:30:00,20.92,20.93,20.92,20.92,51000.0,13.9735,13.9802,13.9735,13.9735,51000.0
2010-11-10 12:35:00,20.92,20.93,20.91,20.91,283000.0,13.9735,13.9802,13.9668,13.9668,283000.0
2010-11-10 12:40:00,20.91,20.92,20.88,20.88,463100.0,13.9668,13.9735,13.9468,13.9468,463100.0
2010-11-10 12:45:00,20.88,20.91,20.88,20.91,153900.0,13.9468,13.9668,13.9468,13.9668,153900.0
2010-11-10 12:50:00,20.91,20.94,20.89,20.93,421500.0,13.9668,13.9868,13.9534,13.9802,421500.0
2010-11-10 12:55:00,20.93,20.95,20.92,20.93,443500.0,13.9802,13.9935,13.9735,13.9802,443500.0
2010-11-10 13:00:00,20.92,20.93,20.88,20.89,787300.0,13.9735,13.9802,13.9468,13.9534,787300.0
2010-11-10 13:05:00,20.89,20.92,20.87,20.9,827900.0,13.9534,13.9735,13.9401,13.9601,827900.0
2010-11-10 13:10:00,20.91,20.93,20.9,20.93,260400.0,13.9668,13.9802,13.9601,13.9802,260400.0
2010-11-10 13:15:00,20.92,20.97,20.9,20.97,824600.0,13.9735,14.0069,13.9601,14.0069,824600.0
2010-11-10 13:20:00,20.97,21.0,20.96,20.99,363300.0,14.0069,14.0269,14.0002,14.0202,363300.0
2010-11-10 13:25:00,20.99,21.0,20.99,21.0,191200.0,14.0202,14.0269,14.0202,14.0269,191200.0
2010-11-10 13:30:00,21.0,21.02,20.97,20.98,514700.0,14.0269,14.0403,14.0069,14.0136,514700.0
2010-11-10 13:35:00,20.97,20.99,20.97,20.97,185100.0,14.0069,14.0202,14.0069,14.0069,185100.0
2010-11-10 13:40:00,20.98,20.99,20.97,20.99,286800.0,14.0136,14.0202,14.0069,14.0202,286800.0
2010-11-10 13:45:00,20.99,20.99,20.96,20.98,360000.0,14.0202,14.0202,14.0002,14.0136,360000.0
2010-11-10 13:50:00,20.98,20.98,20.95,20.96,280700.0,14.0136,14.0136,13.9935,14.0002,280700.0
2010-11-10 13:55:00,20.96,20.99,20.95,20.98,336900.0,14.0002,14.0202,13.9935,14.0136,336900.0
2010-11-10 14:00:00,20.97,21.02,20.97,21.02,777600.0,14.0069,14.0403,14.0069,14.0403,777600.0
2010-11-10 14:05:00,21.02,21.05,21.01,21.03,505600.0,14.0403,14.0603,14.0336,14.047,505600.0
2010-11-10 14:10:00,21.04,21.04,21.0,21.01,378400.0,14.0536,14.0536,14.0269,14.0336,378400.0
2010-11-10 14:15:00,21.01,21.03,21.01,21.02,249400.0,14.0336,14.047,14.0336,14.0403,249400.0
2010-11-10 14:20:00,21.03,21.03,20.99,21.02,588000.0,14.047,14.047,14.0202,14.0403,588000.0
2010-11-10 14:25:00,21.02,21.04,21.01,21.03,225100.0,14.0403,14.0536,14.0336,14.047,225100.0
2010-11-10 14:30:00,21.04,21.04,21.0,21.02,474400.0,14.0536,14.0536,14.0269,14.0403,474400.0
2010-11-10 14:35:00,21.02,21.02,21.0,21.01,320600.0,14.0403,14.0403,14.0269,14.0336,320600.0
2010-11-10 14:40:00,21.01,21.03,21.0,21.0,471800.0,14.0336,14.047,14.0269,14.0269,471800.0
2010-11-10 14:45:00,21.01,21.02,21.0,21.0,279300.0,14.0336,14.0403,14.0269,14.0269,279300.0
2010-11-10 14:50:00,21.01,21.02,21.0,21.01,334400.0,14.0336,14.0403,14.0269,14.0336,334400.0
2010-11-10 14:55:00,21.01,21.02,21.0,21.02,226200.0,14.0336,14.0403,14.0269,14.0403,226200.0
2010-11-10 15:00:00,21.01,21.04,21.01,21.02,490400.0,14.0336,14.0536,14.0336,14.0403,490400.0
2010-11-10 15:05:00,21.03,21.03,20.97,21.0,542300.0,14.047,14.047,14.0069,14.0269,542300.0
2010-11-10 15:10:00,21.0,21.03,20.99,21.01,638200.0,14.0269,14.047,14.0202,14.0336,638200.0
2010-11-10 15:15:00,21.01,21.02,20.99,21.0,596300.0,14.0336,14.0403,14.0202,14.0269,596300.0
2010-11-10 15:20:00,21.0,21.02,21.0,21.01,330700.0,14.0269,14.0403,14.0269,14.0336,330700.0
2010-11-10 15:25:00,21.02,21.03,21.01,21.02,260500.0,14.0403,14.047,14.0336,14.0403,260500.0
2010-11-10 15:30:00,21.02,21.04,21.02,21.03,424900.0,14.0403,14.0536,14.0403,14.047,424900.0
2010-11-10 15:35:00,21.02,21.03,21.01,21.01,357700.0,14.0403,14.047,14.0336,14.0336,357700.0
2010-11-10 15:40:00,21.01,21.02,20.95,20.98,1019800.0,14.0336,14.0403,13.9935,14.0136,1019800.0
2010-11-10 15:45:00,20.98,21.0,20.97,21.0,719500.0,14.0136,14.0269,14.0069,14.0269,719500.0
2010-11-10 15:50:00,21.0,21.02,20.99,21.01,777200.0,14.0269,14.0403,14.0202,14.0336,777200.0
2010-11-10 15:55:00,21.01,21.04,21.01,21.03,1317100.0,14.0336,14.0536,14.0336,14.047,1317100.0
2010-11-11 09:30:00,20.73,20.77,20.55,20.66,3606700.0,13.8466,13.8733,13.7263,13.7998,3606700.0
2010-11-11 09:35:00,20.66,20.79,20.65,20.79,2451800.0,13.7998,13.8867,13.7931,13.8867,2451800.0
2010-11-11 09:40:00,20.79,20.81,20.7,20.71,2459200.0,13.8867,13.9,13.8265,13.8332,2459200.0
2010-11-11 09:45:00,20.71,20.76,20.67,20.76,1586800.0,13.8332,13.8666,13.8065,13.8666,1586800.0
2010-11-11 09:50:00,20.76,20.79,20.73,20.79,1658700.0,13.8666,13.8867,13.8466,13.8867,1658700.0
2010-11-11 09:55:00,20.78,20.79,20.72,20.72,1049400.0,13.88,13.8867,13.8399,13.8399,1049400.0
2010-11-11 10:00:00,20.72,20.73,20.68,20.7,971600.0,13.8399,13.8466,13.8132,13.8265,971600.0
2010-11-11 10:05:00,20.7,20.78,20.69,20.78,1090800.0,13.8265,13.88,13.8199,13.88,1090800.0
2010-11-11 10:10:00,20.78,20.79,20.75,20.75,832000.0,13.88,13.8867,13.8599,13.8599,832000.0
2010-11-11 10:15:00,20.75,20.79,20.74,20.76,1377900.0,13.8599,13.8867,13.8533,13.8666,1377900.0
2010-11-11 10:20:00,20.76,20.77,20.72,20.74,879600.0,13.8666,13.8733,13.8399,13.8533,879600.0
2010-11-11 10:25:00,20.74,20.78,20.73,20.77,851600.0,13.8533,13.88,13.8466,13.8733,851600.0
2010-11-11 10:30:00,20.78,20.8,20.76,20.8,955100.0,13.88,13.8933,13.8666,13.8933,955100.0
2010-11-11 10:35:00,20.8,20.8,20.77,20.78,597800.0,13.8933,13.8933,13.8733,13.88,597800.0
2010-11-11 10:40:00,20.77,20.83,20.76,20.83,1023100.0,13.8733,13.9134,13.8666,13.9134,1023100.0
2010-11-11 10:45:00,20.83,20.89,20.82,20.85,1211500.0,13.9134,13.9534,13.9067,13.9267,1211500.0
2010-11-11 10:50:00,20.84,20.88,20.82,20.85,883900.0,13.9201,13.9468,13.9067,13.9267,883900.0
2010-11-11 10:55:00,20.86,20.92,20.85,20.91,586700.0,13.9334,13.9735,13.9267,13.9668,586700.0
2010-11-11 11:00:00,20.91,20.91,20.83,20.83,638500.0,13.9668,13.9668,13.9134,13.9134,638500.0
2010-11-11 11:05:00,20.83,20.84,20.78,20.79,835500.0,13.9134,13.9201,13.88,13.8867,835500.0
2010-11-11 11:10:00,20.78,20.82,20.78,20.81,514600.0,13.88,13.9067,13.88,13.9,514600.0
2010-11-11 11:15:00,20.82,20.84,20.79,20.83,520700.0,13.9067,13.9201,13.8867,13.9134,520700.0
2010-11-11 11:20:00,20.84,20.84,20.8,20.81,453100.0,13.9201,13.9201,13.8933,13.9,453100.0
2010-11-11 11:25:00,20.81,20.82,20.77,20.79,747700.0,13.9,13.9067,13.8733,13.8867,747700.0
2010-11-11 11:30:00,20.79,20.83,20.79,20.81,453900.0,13.8867,13.9134,13.8867,13.9,453900.0
2010-11-11 11:35:00,20.81,20.85,20.81,20.83,451800.0,13.9,13.9267,13.9,13.9134,451800.0
2010-11-11 11:40:00,20.84,20.84,20.81,20.82,368600.0,13.9201,13.9201,13.9,13.9067,368600.0
2010-11-11 11:45:00,20.82,20.87,20.82,20.86,387600.0,13.9067,13.9401,13.9067,13.9334,387600.0
2010-11-11 11:50:00,20.85,20.87,20.85,20.85,349700.0,13.9267,13.9401,13.9267,13.9267,349700.0
2010-11-11 11:55:00,20.85,20.86,20.84,20.85,252800.0,13.9267,13.9334,13.9201,13.9267,252800.0
2010-11-11 12:00:00,20.86,20.86,20.85,20.85,167100.0,13.9334,13.9334,13.9267,13.9267,167100.0
2010-11-11 12:05:00,20.85,20.9,20.85,20.9,555100.0,13.9267,13.9601,13.9267,13.9601,555100.0
2010-11-11 12:10:00,20.89,20.95,20.89,20.93,707800.0,13.9534,13.9935,13.9534,13.9802,707800.0
2010-11-11 12:15:00,20.93,20.95,20.92,20.92,475500.0,13.9802,13.9935,13.9735,13.9735,475500.0
2010-11-11 12:20:00,20.92,20.94,20.92,20.92,205600.0,13.9735,13.9868,13.9735,13.9735,205600.0
2010-11-11 12:25:00,20.93,20.93,20.88,20.9,395700.0,13.9802,13.9802,13.9468,13.9601,395700.0
2010-11-11 12:30:00,20.91,20.97,20.91,20.94,955000.0,13.9668,14.0069,13.9668,13.9868,955000.0
2010-11-11 12:35:00,20.94,20.96,20.91,20.91,623400.0,13.9868,14.0002,13.9668,13.9668,623400.0
2010-11-11 12:40:00,20.92,20.97,20.91,20.97,594300.0,13.9735,14.0069,13.9668,14.0069,594300.0
2010-11-11 12:45:00,20.96,20.99,20.96,20.98,649600.0,14.0002,14.0202,14.0002,14.0136,649600.0
2010-11-11 12:50:00,20.98,20.99,20.97,20.99,870800.0,14.0136,14.0202,14.0069,14.0202,870800.0
2010-11-11 12:55:00,20.99,20.99,20.95,20.96,746800.0,14.0202,14.0202,13.9935,14.0002,746800.0
2010-11-11 13:00:00,20.97,20.97,20.94,20.95,603300.0,14.0069,14.0069,13.9868,13.9935,603300.0
2010-11-11 13:05:00,20.95,20.98,20.94,20.97,380400.0,13.9935,14.0136,13.9868,14.0069,380400.0
2010-11-11 13:10:00,20.96,21.0,20.96,20.99,510400.0,14.0002,14.0269,14.0002,14.0202,510400.0
2010-11-11 13:15:00,21.0,21.02,20.99,20.99,511800.0,14.0269,14.0403,14.0202,14.0202,511800.0
2010-11-11 13:20:00,20.99,21.02,20.99,21.0,454800.0,14.0202,14.0403,14.0202,14.0269,454800.0
2010-11-11 13:25:00,21.0,21.02,20.98,20.98,432100.0,14.0269,14.0403,14.0136,14.0136,432100.0
2010-11-11 13:30:00,20.98,21.0,20.98,21.0,280700.0,14.0136,14.0269,14.0136,14.0269,280700.0
2010-11-11 13:35:00,21.0,21.0,20.99,21.0,319600.0,14.0269,14.0269,14.0202,14.0269,319600.0
2010-11-11 13:40:00,21.0,21.05,20.99,21.05,781200.0,14.0269,14.0603,14.0202,14.0603,781200.0
2010-11-11 13:45:00,21.05,21.06,21.03,21.03,379900.0,14.0603,14.067,14.047,14.047,379900.0
2010-11-11 13:50:00,21.03,21.07,21.03,21.06,584600.0,14.047,14.0737,14.047,14.067,584600.0
2010-11-11 13:55:00,21.06,21.09,21.05,21.07,752300.0,14.067,14.087,14.0603,14.0737,752300.0
2010-11-11 14:00:00,21.07,21.08,21.02,21.04,631300.0,14.0737,14.0804,14.0403,14.0536,631300.0
2010-11-11 14:05:00,21.03,21.04,21.03,21.03,176500.0,14.047,14.0536,14.047,14.047,176500.0
2010-11-11 14:10:00,21.04,21.08,21.03,21.08,665000.0,14.0536,14.0804,14.047,14.0804,665000.0
2010-11-11 14:15:00,21.08,21.1,21.07,21.09,409900.0,14.0804,14.0937,14.0737,14.087,409900.0
2010-11-11 14:20:00,21.1,21.14,21.09,21.13,905200.0,14.0937,14.1204,14.087,14.1138,905200.0
2010-11-11 14:25:00,21.12,21.14,21.12,21.12,594300.0,14.1071,14.1204,14.1071,14.1071,594300.0
2010-11-11 14:30:00,21.12,21.15,21.11,21.14,378900.0,14.1071,14.1271,14.1004,14.1204,378900.0
2010-11-11 14:35:00,21.13,21.15,21.12,21.12,519500.0,14.1138,14.1271,14.1071,14.1071,519500.0
2010-11-11 14:40:00,21.13,21.14,21.12,21.13,715400.0,14.1138,14.1204,14.1071,14.1138,715400.0
2010-11-11 14:45:00,21.12,21.15,21.12,21.15,802500.0,14.1071,14.1271,14.1071,14.1271,802500.0
2010-11-11 14:50:00,21.15,21.16,21.12,21.14,1041300.0,14.1271,14.1338,14.1071,14.1204,1041300.0
2010-11-11 14:55:00,21.14,21.15,21.13,21.14,466600.0,14.1204,14.1271,14.1138,14.1204,466600.0
2010-11-11 15:00:00,21.14,21.14,21.13,21.13,492300.0,14.1204,14.1204,14.1138,14.1138,492300.0
2010-11-11 15:05:00,21.13,21.14,21.13,21.13,195800.0,14.1138,14.1204,14.1138,14.1138,195800.0
2010-11-11 15:10:00,21.13,21.17,21.13,21.15,739000.0,14.1138,14.1405,14.1138,14.1271,739000.0
2010-11-11 15:15:00,21.15,21.2,21.14,21.15,2368600.0,14.1271,14.1605,14.1204,14.1271,2368600.0
2010-11-11 15:20:00,21.15,21.17,21.14,21.16,889500.0,14.1271,14.1405,14.1204,14.1338,889500.0
2010-11-11 15:25:00,21.16,21.18,21.14,21.17,542700.0,14.1338,14.1472,14.1204,14.1405,542700.0
2010-11-11 15:30:00,21.17,21.18,21.13,21.16,1752400.0,14.1405,14.1472,14.1138,14.1338,1752400.0
2010-11-11 15:35:00,21.15,21.17,21.14,21.17,616000.0,14.1271,14.1405,14.1204,14.1405,616000.0
2010-11-11 15:40:00,21.17,21.17,21.13,21.16,969700.0,14.1405,14.1405,14.1138,14.1338,969700.0
2010-11-11 15:45:00,21.16,21.17,21.14,21.14,897300.0,14.1338,14.1405,14.1204,14.1204,897300.0
2010-11-11 15:50:00,21.14,21.16,21.14,21.15,1486400.0,14.1204,14.1338,14.1204,14.1271,1486400.0
2010-11-11 15:55:00,21.15,21.23,21.15,21.22,3509700.0,14.1271,14.1806,14.1271,14.1739,3509700.0
2010-11-12 09:30:00,21.45,21.54,21.42,21.52,4707300.0,14.3275,14.3876,14.3075,14.3743,4707300.0
2010-11-12 09:35:00,21.51,21.54,21.45,21.47,2825500.0,14.3676,14.3876,14.3275,14.3409,2825500.0
2010-11-12 09:40:00,21.46,21.63,21.46,21.61,2647700.0,14.3342,14.4477,14.3342,14.4344,2647700.0
2010-11-12 09:45:00,21.62,21.67,21.59,21.67,2576100.0,14.4411,14.4744,14.421,14.4744,2576100.0
2010-11-12 09:50:00,21.66,21.78,21.61,21.73,3053000.0,14.4678,14.5479,14.4344,14.5145,3053000.0
2010-11-12 09:55:00,21.74,21.81,21.71,21.78,2688600.0,14.5212,14.568,14.5012,14.5479,2688600.0
2010-11-12 10:00:00,21.77,21.78,21.64,21.65,2803000.0,14.5412,14.5479,14.4544,14.4611,2803000.0
2010-11-12 10:05:00,21.65,21.68,21.63,21.67,1856500.0,14.4611,14.4811,14.4477,14.4744,1856500.0
2010-11-12 10:10:00,21.67,21.7,21.66,21.66,1173600.0,14.4744,14.4945,14.4678,14.4678,1173600.0
2010-11-12 10:15:00,21.66,21.74,21.66,21.71,2016100.0,14.4678,14.5212,14.4678,14.5012,2016100.0
2010-11-12 10:20:00,21.71,21.72,21.66,21.71,1515300.0,14.5012,14.5078,14.4678,14.5012,1515300.0
2010-11-12 10:25:00,21.71,21.71,21.64,21.67,1567100.0,14.5012,14.5012,14.4544,14.4744,1567100.0
2010-11-12 10:30:00,21.67,21.68,21.63,21.66,1870700.0,14.4744,14.4811,14.4477,14.4678,1870700.0
2010-11-12 10:35:00,21.66,21.67,21.63,21.65,1327000.0,14.4678,14.4744,14.4477,14.4611,1327000.0
2010-11-12 10:40:00,21.64,21.68,21.62,21.65,1736100.0,14.4544,14.4811,14.4411,14.4611,1736100.0
2010-11-12 10:45:00,21.66,21.67,21.63,21.64,1571900.0,14.4678,14.4744,14.4477,14.4544,1571900.0
2010-11-12 10:50:00,21.65,21.65,21.55,21.56,2372500.0,14.4611,14.4611,14.3943,14.401,2372500.0
2010-11-12 10:55:00,21.55,21.6,21.55,21.58,1701000.0,14.3943,14.4277,14.3943,14.4143,1701000.0
2010-11-12 11:00:00,21.58,21.59,21.52,21.57,2302300.0,14.4143,14.421,14.3743,14.4077,2302300.0
2010-11-12 11:05:00,21.56,21.58,21.51,21.51,1065400.0,14.401,14.4143,14.3676,14.3676,1065400.0
2010-11-12 11:10:00,21.51,21.53,21.51,21.52,788800.0,14.3676,14.3809,14.3676,14.3743,788800.0
2010-11-12 11:15:00,21.52,21.54,21.5,21.53,1398100.0,14.3743,14.3876,14.3609,14.3809,1398100.0
2010-11-12 11:20:00,21.54,21.6,21.53,21.6,1188900.0,14.3876,14.4277,14.3809,14.4277,1188900.0
2010-11-12 11:25:00,21.59,21.63,21.59,21.61,1834700.0,14.421,14.4477,14.421,14.4344,1834700.0
2010-11-12 11:30:00,21.61,21.62,21.6,21.61,655700.0,14.4344,14.4411,14.4277,14.4344,655700.0
2010-11-12 11:35:00,21.61,21.62,21.56,21.57,496200.0,14.4344,14.4411,14.401,14.4077,496200.0
2010-11-12 11:40:00,21.57,21.58,21.54,21.55,1003900.0,14.4077,14.4143,14.3876,14.3943,1003900.0
2010-11-12 11:45:00,21.56,21.59,21.55,21.56,960800.0,14.401,14.421,14.3943,14.401,960800.0
2010-11-12 11:50:00,21.56,21.57,21.48,21.5,1303100.0,14.401,14.4077,14.3475,14.3609,1303100.0
2010-11-12 11:55:00,21.5,21.55,21.49,21.52,777000.0,14.3609,14.3943,14.3542,14.3743,777000.0
2010-11-12 12:00:00,21.52,21.52,21.49,21.51,600500.0,14.3743,14.3743,14.3542,14.3676,600500.0
2010-11-12 12:05:00,21.51,21.56,21.51,21.55,667200.0,14.3676,14.401,14.3676,14.3943,667200.0
2010-11-12 12:10:00,21.55,21.56,21.52,21.55,728600.0,14.3943,14.401,14.3743,14.3943,728600.0
2010-11-12 12:15:00,21.55,21.55,21.5,21.5,2071900.0,14.3943,14.3943,14.3609,14.3609,2071900.0
2010-11-12 12:20:00,21.51,21.51,21.43,21.45,1505200.0,14.3676,14.3676,14.3141,14.3275,1505200.0
2010-11-12 12:25:00,21.44,21.46,21.38,21.38,840700.0,14.3208,14.3342,14.2807,14.2807,840700.0
2010-11-12 12:30:00,21.38,21.43,21.37,21.37,705600.0,14.2807,14.3141,14.2741,14.2741,705600.0
2010-11-12 12:35:00,21.37,21.4,21.33,21.4,1564000.0,14.2741,14.2941,14.2473,14.2941,1564000.0
2010-11-12 12:40:00,21.4,21.43,21.37,21.4,1473700.0,14.2941,14.3141,14.2741,14.2941,1473700.0
2010-11-12 12:45:00,21.4,21.42,21.38,21.38,614800.0,14.2941,14.3075,14.2807,14.2807,614800.0
2010-11-12 12:50:00,21.39,21.4,21.34,21.4,921100.0,14.2874,14.2941,14.254,14.2941,921100.0
2010-11-12 12:55:00,21.4,21.42,21.39,21.4,875700.0,14.2941,14.3075,14.2874,14.2941,875700.0
2010-11-12 13:00:00,21.4,21.42,21.38,21.4,803100.0,14.2941,14.3075,14.2807,14.2941,803100.0
2010-11-12 13:05:00,21.41,21.46,21.41,21.45,1021400.0,14.3008,14.3342,14.3008,14.3275,1021400.0
2010-11-12 13:10:00,21.44,21.48,21.44,21.46,533500.0,14.3208,14.3475,14.3208,14.3342,533500.0
2010-11-12 13:15:00,21.46,21.48,21.43,21.43,558300.0,14.3342,14.3475,14.3141,14.3141,558300.0
2010-11-12 13:20:00,21.43,21.45,21.4,21.42,778500.0,14.3141,14.3275,14.2941,14.3075,778500.0
2010-11-12 13:25:00,21.42,21.47,21.4,21.47,392900.0,14.3075,14.3409,14.2941,14.3409,392900.0
2010-11-12 13:30:00,21.46,21.53,21.45,21.51,922700.0,14.3342,14.3809,14.3275,14.3676,922700.0
2010-11-12 13:35:00,21.51,21.57,21.49,21.56,634300.0,14.3676,14.4077,14.3542,14.401,634300.0
2010-11-12 13:40:00,21.55,21.58,21.54,21.55,870400.0,14.3943,14.4143,14.3876,14.3943,870400.0
2010-11-12 13:45:00,21.56,21.56,21.54,21.56,818200.0,14.401,14.401,14.3876,14.401,818200.0
2010-11-12 13:50:00,21.55,21.56,21.55,21.55,159600.0,14.3943,14.401,14.3943,14.3943,159600.0
2010-11-12 13:55:00,21.56,21.56,21.5,21.5,428000.0,14.401,14.401,14.3609,14.3609,428000.0
2010-11-12 14:00:00,21.5,21.52,21.49,21.5,947900.0,14.3609,14.3743,14.3542,14.3609,947900.0
2010-11-12 14:05:00,21.5,21.52,21.47,21.5,721800.0,14.3609,14.3743,14.3409,14.3609,721800.0
2010-11-12 14:10:00,21.49,21.5,21.47,21.48,436300.0,14.3542,14.3609,14.3409,14.3475,436300.0
2010-11-12 14:15:00,21.49,21.54,21.47,21.54,653100.0,14.3542,14.3876,14.3409,14.3876,653100.0
2010-11-12 14:20:00,21.53,21.57,21.52,21.52,589200.0,14.3809,14.4077,14.3743,14.3743,589200.0
2010-11-12 14:25:00,21.52,21.53,21.47,21.5,885500.0,14.3743,14.3809,14.3409,14.3609,885500.0
2010-11-12 14:30:00,21.5,21.52,21.47,21.52,536100.0,14.3609,14.3743,14.3409,14.3743,536100.0
2010-11-12 14:35:00,21.52,21.54,21.51,21.53,393900.0,14.3743,14.3876,14.3676,14.3809,393900.0
2010-11-12 14:40:00,21.53,21.54,21.49,21.49,304800.0,14.3809,14.3876,14.3542,14.3542,304800.0
2010-11-12 14:45:00,21.49,21.56,21.49,21.55,653600.0,14.3542,14.401,14.3542,14.3943,653600.0
2010-11-12 14:50:00,21.56,21.6,21.55,21.59,920100.0,14.401,14.4277,14.3943,14.421,920100.0
2010-11-12 14:55:00,21.58,21.59,21.55,21.57,665100.0,14.4143,14.421,14.3943,14.4077,665100.0
2010-11-12 15:00:00,21.57,21.62,21.57,21.62,768100.0,14.4077,14.4411,14.4077,14.4411,768100.0
2010-11-12 15:05:00,21.62,21.63,21.59,21.59,917000.0,14.4411,14.4477,14.421,14.421,917000.0
2010-11-12 15:10:00,21.59,21.6,21.56,21.57,408100.0,14.421,14.4277,14.401,14.4077,408100.0
2010-11-12 15:15:00,21.57,21.59,21.54,21.58,492000.0,14.4077,14.421,14.3876,14.4143,492000.0
2010-11-12 15:20:00,21.59,21.61,21.54,21.57,616600.0,14.421,14.4344,14.3876,14.4077,616600.0
2010-11-12 15:25:00,21.57,21.58,21.51,21.53,826500.0,14.4077,14.4143,14.3676,14.3809,826500.0
2010-11-12 15:30:00,21.53,21.56,21.53,21.56,666000.0,14.3809,14.401,14.3809,14.401,666000.0
2010-11-12 15:35:00,21.55,21.57,21.55,21.56,1358200.0,14.3943,14.4077,14.3943,14.401,1358200.0
2010-11-12 15:40:00,21.56,21.56,21.52,21.53,1025500.0,14.401,14.401,14.3743,14.3809,1025500.0
2010-11-12 15:45:00,21.53,21.59,21.53,21.58,1081800.0,14.3809,14.421,14.3809,14.4143,1081800.0
2010-11-12 15:50:00,21.58,21.59,21.52,21.53,1572800.0,14.4143,14.421,14.3743,14.3809,1572800.0
2010-11-12 15:55:00,21.53,21.55,21.51,21.53,2885000.0,14.3809,14.3943,14.3676,14.3809,2885000.0
2010-11-15 09:30:00,21.62,21.66,21.56,21.56,1443400.0,14.4411,14.4678,14.401,14.401,1443400.0
2010-11-15 09:35:00,21.55,21.6,21.55,21.55,1210400.0,14.3943,14.4277,14.3943,14.3943,1210400.0
2010-11-15 09:40:00,21.55,21.56,21.35,21.42,1722900.0,14.3943,14.401,14.2607,14.3075,1722900.0
2010-11-15 09:45:00,21.41,21.42,21.37,21.39,1238400.0,14.3008,14.3075,14.2741,14.2874,1238400.0
2010-11-15 09:50:00,21.38,21.39,21.35,21.36,1127000.0,14.2807,14.2874,14.2607,14.2674,1127000.0
2010-11-15 09:55:00,21.37,21.39,21.31,21.34,1228900.0,14.2741,14.2874,14.234,14.254,1228900.0
2010-11-15 10:00:00,21.34,21.39,21.34,21.37,733800.0,14.254,14.2874,14.254,14.2741,733800.0
2010-11-15 10:05:00,21.37,21.37,21.34,21.34,440400.0,14.2741,14.2741,14.254,14.254,440400.0
2010-11-15 10:10:00,21.34,21.38,21.34,21.38,858400.0,14.254,14.2807,14.254,14.2807,858400.0
2010-11-15 10:15:00,21.37,21.39,21.36,21.38,564700.0,14.2741,14.2874,14.2674,14.2807,564700.0
2010-11-15 10:20:00,21.38,21.44,21.38,21.43,719600.0,14.2807,14.3208,14.2807,14.3141,719600.0
2010-11-15 10:25:00,21.43,21.44,21.39,21.4,983800.0,14.3141,14.3208,14.2874,14.2941,983800.0
2010-11-15 10:30:00,21.41,21.42,21.4,21.41,856100.0,14.3008,14.3075,14.2941,14.3008,856100.0
2010-11-15 10:35:00,21.4,21.42,21.36,21.4,958500.0,14.2941,14.3075,14.2674,14.2941,958500.0
2010-11-15 10:40:00,21.41,21.42,21.39,21.39,301800.0,14.3008,14.3075,14.2874,14.2874,301800.0
2010-11-15 10:45:00,21.39,21.41,21.39,21.39,403300.0,14.2874,14.3008,14.2874,14.2874,403300.0
2010-11-15 10:50:00,21.4,21.4,21.37,21.38,558000.0,14.2941,14.2941,14.2741,14.2807,558000.0
2010-11-15 10:55:00,21.38,21.39,21.37,21.39,471000.0,14.2807,14.2874,14.2741,14.2874,471000.0
2010-11-15 11:00:00,21.39,21.43,21.39,21.4,698600.0,14.2874,14.3141,14.2874,14.2941,698600.0
2010-11-15 11:05:00,21.4,21.4,21.36,21.37,337500.0,14.2941,14.2941,14.2674,14.2741,337500.0
2010-11-15 11:10:00,21.36,21.41,21.36,21.4,415700.0,14.2674,14.3008,14.2674,14.2941,415700.0
2010-11-15 11:15:00,21.39,21.41,21.39,21.41,355400.0,14.2874,14.3008,14.2874,14.3008,355400.0
2010-11-15 11:20:00,21.41,21.42,21.39,21.4,194200.0,14.3008,14.3075,14.2874,14.2941,194200.0
2010-11-15 11:25:00,21.4,21.41,21.39,21.4,361000.0,14.2941,14.3008,14.2874,14.2941,361000.0
2010-11-15 11:30:00,21.4,21.4,21.37,21.4,507300.0,14.2941,14.2941,14.2741,14.2941,507300.0
2010-11-15 11:35:00,21.39,21.42,21.39,21.41,274200.0,14.2874,14.3075,14.2874,14.3008,274200.0
2010-11-15 11:40:00,21.4,21.44,21.4,21.44,379900.0,14.2941,14.3208,14.2941,14.3208,379900.0
2010-11-15 11:45:00,21.44,21.45,21.43,21.45,583900.0,14.3208,14.3275,14.3141,14.3275,583900.0
2010-11-15 11:50:00,21.44,21.45,21.43,21.44,190300.0,14.3208,14.3275,14.3141,14.3208,190300.0
2010-11-15 11:55:00,21.44,21.45,21.43,21.43,200600.0,14.3208,14.3275,14.3141,14.3141,200600.0
2010-11-15 12:00:00,21.44,21.45,21.43,21.44,214200.0,14.3208,14.3275,14.3141,14.3208,214200.0
2010-11-15 12:05:00,21.44,21.45,21.43,21.44,387400.0,14.3208,14.3275,14.3141,14.3208,387400.0
2010-11-15 12:10:00,21.43,21.44,21.41,21.42,524200.0,14.3141,14.3208,14.3008,14.3075,524200.0
2010-11-15 12:15:00,21.42,21.45,21.42,21.43,458600.0,14.3075,14.3275,14.3075,14.3141,458600.0
2010-11-15 12:20:00,21.43,21.44,21.41,21.42,454400.0,14.3141,14.3208,14.3008,14.3075,454400.0
2010-11-15 12:25:00,21.43,21.45,21.42,21.42,1234300.0,14.3141,14.3275,14.3075,14.3075,1234300.0
2010-11-15 12:30:00,21.42,21.43,21.4,21.42,265500.0,14.3075,14.3141,14.2941,14.3075,265500.0
2010-11-15 12:35:00,21.42,21.43,21.41,21.42,185100.0,14.3075,14.3141,14.3008,14.3075,185100.0
2010-11-15 12:40:00,21.42,21.43,21.41,21.42,267200.0,14.3075,14.3141,14.3008,14.3075,267200.0
2010-11-15 12:45:00,21.42,21.42,21.41,21.42,276300.0,14.3075,14.3075,14.3008,14.3075,276300.0
2010-11-15 12:50:00,21.42,21.45,21.41,21.44,289900.0,14.3075,14.3275,14.3008,14.3208,289900.0
2010-11-15 12:55:00,21.44,21.45,21.43,21.44,261600.0,14.3208,14.3275,14.3141,14.3208,261600.0
2010-11-15 13:00:00,21.44,21.45,21.41,21.41,388300.0,14.3208,14.3275,14.3008,14.3008,388300.0
2010-11-15 13:05:00,21.42,21.42,21.41,21.41,60000.0,14.3075,14.3075,14.3008,14.3008,60000.0
2010-11-15 13:10:00,21.42,21.43,21.41,21.41,593800.0,14.3075,14.3141,14.3008,14.3008,593800.0
2010-11-15 13:15:00,21.42,21.44,21.4,21.43,310300.0,14.3075,14.3208,14.2941,14.3141,310300.0
2010-11-15 13:20:00,21.43,21.45,21.42,21.45,275700.0,14.3141,14.3275,14.3075,14.3275,275700.0
2010-11-15 13:25:00,21.44,21.45,21.41,21.41,773300.0,14.3208,14.3275,14.3008,14.3008,773300.0
2010-11-15 13:30:00,21.41,21.42,21.4,21.4,378000.0,14.3008,14.3075,14.2941,14.2941,378000.0
2010-11-15 13:35:00,21.41,21.42,21.4,21.41,247300.0,14.3008,14.3075,14.2941,14.3008,247300.0
2010-11-15 13:40:00,21.42,21.44,21.42,21.44,305900.0,14.3075,14.3208,14.3075,14.3208,305900.0
2010-11-15 13:45:00,21.44,21.45,21.43,21.43,281100.0,14.3208,14.3275,14.3141,14.3141,281100.0
2010-11-15 13:50:00,21.44,21.45,21.43,21.44,330800.0,14.3208,14.3275,14.3141,14.3208,330800.0
2010-11-15 13:55:00,21.45,21.45,21.44,21.44,100900.0,14.3275,14.3275,14.3208,14.3208,100900.0
2010-11-15 14:00:00,21.45,21.45,21.42,21.44,479800.0,14.3275,14.3275,14.3075,14.3208,479800.0
2010-11-15 14:05:00,21.44,21.44,21.4,21.4,634600.0,14.3208,14.3208,14.2941,14.2941,634600.0
2010-11-15 14:10:00,21.4,21.41,21.36,21.38,615500.0,14.2941,14.3008,14.2674,14.2807,615500.0
2010-11-15 14:15:00,21.37,21.39,21.35,21.35,369600.0,14.2741,14.2874,14.2607,14.2607,369600.0
2010-11-15 14:20:00,21.35,21.36,21.33,21.34,383800.0,14.2607,14.2674,14.2473,14.254,383800.0
2010-11-15 14:25:00,21.33,21.36,21.33,21.35,455900.0,14.2473,14.2674,14.2473,14.2607,455900.0
2010-11-15 14:30:00,21.36,21.36,21.34,21.34,207400.0,14.2674,14.2674,14.254,14.254,207400.0
2010-11-15 14:35:00,21.34,21.38,21.33,21.38,407200.0,14.254,14.2807,14.2473,14.2807,407200.0
2010-11-15 14:40:00,21.37,21.38,21.35,21.37,447000.0,14.2741,14.2807,14.2607,14.2741,447000.0
2010-11-15 14:45:00,21.37,21.39,21.37,21.38,240500.0,14.2741,14.2874,14.2741,14.2807,240500.0
2010-11-15 14:50:00,21.39,21.39,21.36,21.36,346100.0,14.2874,14.2874,14.2674,14.2674,346100.0
2010-11-15 14:55:00,21.36,21.38,21.36,21.37,189000.0,14.2674,14.2807,14.2674,14.2741,189000.0
2010-11-15 15:00:00,21.37,21.38,21.33,21.34,715900.0,14.2741,14.2807,14.2473,14.254,715900.0
2010-11-15 15:05:00,21.34,21.35,21.32,21.35,394400.0,14.254,14.2607,14.2407,14.2607,394400.0
2010-11-15 15:10:00,21.34,21.36,21.33,21.33,447600.0,14.254,14.2674,14.2473,14.2473,447600.0
2010-11-15 15:15:00,21.33,21.34,21.28,21.3,690500.0,14.2473,14.254,14.2139,14.2273,690500.0
2010-11-15 15:20:00,21.29,21.3,21.26,21.26,728800.0,14.2206,14.2273,14.2006,14.2006,728800.0
2010-11-15 15:25:00,21.26,21.29,21.26,21.29,494300.0,14.2006,14.2206,14.2006,14.2206,494300.0
2010-11-15 15:30:00,21.29,21.3,21.27,21.28,546500.0,14.2206,14.2273,14.2073,14.2139,546500.0
2010-11-15 15:35:00,21.28,21.33,21.28,21.33,647300.0,14.2139,14.2473,14.2139,14.2473,647300.0
2010-11-15 15:40:00,21.33,21.34,21.31,21.31,705600.0,14.2473,14.254,14.234,14.234,705600.0
2010-11-15 15:45:00,21.31,21.32,21.28,21.28,971300.0,14.234,14.2407,14.2139,14.2139,971300.0
2010-11-15 15:50:00,21.28,21.31,21.26,21.27,1690800.0,14.2139,14.234,14.2006,14.2073,1690800.0
2010-11-15 15:55:00,21.28,21.32,21.27,21.31,2316600.0,14.2139,14.2407,14.2073,14.234,2316600.0
2010-11-16 09:30:00,21.12,21.14,21.04,21.06,1807800.0,14.1071,14.1204,14.0536,14.067,1807800.0
2010-11-16 09:35:00,21.05,21.22,21.05,21.15,1504400.0,14.0603,14.1739,14.0603,14.1271,1504400.0
2010-11-16 09:40:00,21.15,21.27,21.15,21.2,843500.0,14.1271,14.2073,14.1271,14.1605,843500.0
2010-11-16 09:45:00,21.2,21.23,21.17,21.18,802000.0,14.1605,14.1806,14.1405,14.1472,802000.0
2010-11-16 09:50:00,21.18,21.2,21.08,21.09,1136100.0,14.1472,14.1605,14.0804,14.087,1136100.0
2010-11-16 09:55:00,21.08,21.13,21.07,21.1,1412900.0,14.0804,14.1138,14.0737,14.0937,1412900.0
2010-11-16 10:00:00,21.1,21.11,21.05,21.09,720900.0,14.0937,14.1004,14.0603,14.087,720900.0
2010-11-16 10:05:00,21.09,21.14,21.06,21.12,724800.0,14.087,14.1204,14.067,14.1071,724800.0
2010-11-16 10:10:00,21.12,21.17,21.11,21.16,379800.0,14.1071,14.1405,14.1004,14.1338,379800.0
2010-11-16 10:15:00,21.16,21.16,21.1,21.11,793000.0,14.1338,14.1338,14.0937,14.1004,793000.0
2010-11-16 10:20:00,21.11,21.11,21.05,21.08,540700.0,14.1004,14.1004,14.0603,14.0804,540700.0
2010-11-16 10:25:00,21.08,21.09,21.05,21.08,616600.0,14.0804,14.087,14.0603,14.0804,616600.0
2010-11-16 10:30:00,21.08,21.08,21.01,21.02,1382800.0,14.0804,14.0804,14.0336,14.0403,1382800.0
2010-11-16 10:35:00,21.03,21.05,21.0,21.01,1057200.0,14.047,14.0603,14.0269,14.0336,1057200.0
2010-11-16 10:40:00,21.02,21.06,21.0,21.05,1036900.0,14.0403,14.067,14.0269,14.0603,1036900.0
2010-11-16 10:45:00,21.06,21.06,21.0,21.01,653700.0,14.067,14.067,14.0269,14.0336,653700.0
2010-11-16 10:50:00,21.01,21.06,21.01,21.05,892800.0,14.0336,14.067,14.0336,14.0603,892800.0
2010-11-16 10:55:00,21.05,21.07,21.04,21.04,1033600.0,14.0603,14.0737,14.0536,14.0536,1033600.0
2010-11-16 11:00:00,21.04,21.05,20.98,20.98,966300.0,14.0536,14.0603,14.0136,14.0136,966300.0
2010-11-16 11:05:00,20.98,21.0,20.9,20.92,1609100.0,14.0136,14.0269,13.9601,13.9735,1609100.0
2010-11-16 11:10:00,20.91,21.12,20.91,20.96,797000.0,13.9668,14.1071,13.9668,14.0002,797000.0
2010-11-16 11:15:00,20.97,20.97,20.89,20.89,698100.0,14.0069,14.0069,13.9534,13.9534,698100.0
2010-11-16 11:20:00,20.89,20.97,20.88,20.96,671400.0,13.9534,14.0069,13.9468,14.0002,671400.0
2010-11-16 11:25:00,20.96,20.99,20.96,20.99,452200.0,14.0002,14.0202,14.0002,14.0202,452200.0
2010-11-16 11:30:00,20.98,21.05,20.98,21.01,850000.0,14.0136,14.0603,14.0136,14.0336,850000.0
2010-11-16 11:35:00,21.01,21.04,21.01,21.02,778800.0,14.0336,14.0536,14.0336,14.0403,778800.0
2010-11-16 11:40:00,21.02,21.04,20.95,20.96,761200.0,14.0403,14.0536,13.9935,14.0002,761200.0
2010-11-16 11:45:00,20.96,21.0,20.94,20.99,840500.0,14.0002,14.0269,13.9868,14.0202,840500.0
2010-11-16 11:50:00,20.99,21.03,20.98,21.03,622200.0,14.0202,14.047,14.0136,14.047,622200.0
2010-11-16 11:55:00,21.03,21.05,21.0,21.03,757700.0,14.047,14.0603,14.0269,14.047,757700.0
2010-11-16 12:00:00,21.03,21.1,21.03,21.08,901200.0,14.047,14.0937,14.047,14.0804,901200.0
2010-11-16 12:05:00,21.07,21.08,21.06,21.06,500200.0,14.0737,14.0804,14.067,14.067,500200.0
2010-11-16 12:10:00,21.06,21.07,21.01,21.04,731300.0,14.067,14.0737,14.0336,14.0536,731300.0
2010-11-16 12:15:00,21.04,21.05,21.03,21.04,336800.0,14.0536,14.0603,14.047,14.0536,336800.0
2010-11-16 12:20:00,21.03,21.04,20.99,21.0,549100.0,14.047,14.0536,14.0202,14.0269,549100.0
2010-11-16 12:25:00,20.99,21.03,20.98,21.0,345700.0,14.0202,14.047,14.0136,14.0269,345700.0
2010-11-16 12:30:00,21.0,21.02,20.97,21.01,666800.0,14.0269,14.0403,14.0069,14.0336,666800.0
2010-11-16 12:35:00,21.02,21.03,21.0,21.0,462300.0,14.0403,14.047,14.0269,14.0269,462300.0
2010-11-16 12:40:00,21.0,21.02,20.97,20.99,347400.0,14.0269,14.0403,14.0069,14.0202,347400.0
2010-11-16 12:45:00,20.99,21.01,20.95,20.96,749800.0,14.0202,14.0336,13.9935,14.0002,749800.0
2010-11-16 12:50:00,20.97,20.99,20.92,20.98,645500.0,14.0069,14.0202,13.9735,14.0136,645500.0
2010-11-16 12:55:00,20.98,21.01,20.97,21.01,707800.0,14.0136,14.0336,14.0069,14.0336,707800.0
2010-11-16 13:00:00,21.01,21.01,20.98,20.99,498300.0,14.0336,14.0336,14.0136,14.0202,498300.0
2010-11-16 13:05:00,21.0,21.0,20.97,20.98,225300.0,14.0269,14.0269,14.0069,14.0136,225300.0
2010-11-16 13:10:00,20.99,21.01,20.98,20.98,278300.0,14.0202,14.0336,14.0136,14.0136,278300.0
2010-11-16 13:15:00,20.99,21.0,20.96,21.0,343800.0,14.0202,14.0269,14.0002,14.0269,343800.0
2010-11-16 13:20:00,20.99,21.01,20.99,21.0,208800.0,14.0202,14.0336,14.0202,14.0269,208800.0
2010-11-16 13:25:00,21.0,21.02,21.0,21.02,299100.0,14.0269,14.0403,14.0269,14.0403,299100.0
2010-11-16 13:30:00,21.01,21.02,20.99,21.0,815200.0,14.0336,14.0403,14.0202,14.0269,815200.0
2010-11-16 13:35:00,20.99,21.04,20.99,21.03,354800.0,14.0202,14.0536,14.0202,14.047,354800.0
2010-11-16 13:40:00,21.04,21.06,21.02,21.05,543400.0,14.0536,14.067,14.0403,14.0603,543400.0
2010-11-16 13:45:00,21.04,21.04,21.01,21.03,438000.0,14.0536,14.0536,14.0336,14.047,438000.0
2010-11-16 13:50:00,21.04,21.09,21.03,21.07,329500.0,14.0536,14.087,14.047,14.0737,329500.0
2010-11-16 13:55:00,21.07,21.11,21.07,21.08,527600.0,14.0737,14.1004,14.0737,14.0804,527600.0
2010-11-16 14:00:00,21.09,21.1,21.08,21.09,575200.0,14.087,14.0937,14.0804,14.087,575200.0
2010-11-16 14:05:00,21.08,21.09,21.08,21.08,274500.0,14.0804,14.087,14.0804,14.0804,274500.0
2010-11-16 14:10:00,21.09,21.12,21.08,21.11,1006200.0,14.087,14.1071,14.0804,14.1004,1006200.0
2010-11-16 14:15:00,21.11,21.12,21.09,21.09,425900.0,14.1004,14.1071,14.087,14.087,425900.0
2010-11-16 14:20:00,21.09,21.14,21.07,21.08,833200.0,14.087,14.1204,14.0737,14.0804,833200.0
2010-11-16 14:25:00,21.07,21.08,21.02,21.03,624600.0,14.0737,14.0804,14.0403,14.047,624600.0
2010-11-16 14:30:00,21.03,21.05,21.03,21.04,295600.0,14.047,14.0603,14.047,14.0536,295600.0
2010-11-16 14:35:00,21.04,21.08,21.03,21.03,608700.0,14.0536,14.0804,14.047,14.047,608700.0
2010-11-16 14:40:00,21.04,21.05,21.01,21.02,417200.0,14.0536,14.0603,14.0336,14.0403,417200.0
2010-11-16 14:45:00,21.02,21.05,21.02,21.05,256300.0,14.0403,14.0603,14.0403,14.0603,256300.0
2010-11-16 14:50:00,21.05,21.05,21.03,21.04,506700.0,14.0603,14.0603,14.047,14.0536,506700.0
2010-11-16 14:55:00,21.04,21.08,21.04,21.05,481300.0,14.0536,14.0804,14.0536,14.0603,481300.0
2010-11-16 15:00:00,21.05,21.08,21.04,21.04,366100.0,14.0603,14.0804,14.0536,14.0536,366100.0
2010-11-16 15:05:00,21.05,21.06,21.03,21.03,457500.0,14.0603,14.067,14.047,14.047,457500.0
2010-11-16 15:10:00,21.04,21.04,20.98,20.99,613200.0,14.0536,14.0536,14.0136,14.0202,613200.0
2010-11-16 15:15:00,20.98,21.0,20.92,20.97,1184800.0,14.0136,14.0269,13.9735,14.0069,1184800.0
2010-11-16 15:20:00,20.97,21.02,20.96,21.02,391900.0,14.0069,14.0403,14.0002,14.0403,391900.0
2010-11-16 15:25:00,21.01,21.04,21.01,21.02,850100.0,14.0336,14.0536,14.0336,14.0403,850100.0
2010-11-16 15:30:00,21.03,21.04,21.0,21.0,596900.0,14.047,14.0536,14.0269,14.0269,596900.0
2010-11-16 15:35:00,21.0,21.02,20.98,20.99,960000.0,14.0269,14.0403,14.0136,14.0202,960000.0
2010-11-16 15:40:00,20.99,21.06,20.99,21.05,816100.0,14.0202,14.067,14.0202,14.0603,816100.0
2010-11-16 15:45:00,21.04,21.08,21.04,21.05,1253700.0,14.0536,14.0804,14.0536,14.0603,1253700.0
2010-11-16 15:50:00,21.06,21.07,21.03,21.05,1230400.0,14.067,14.0737,14.047,14.0603,1230400.0
2010-11-16 15:55:00,21.04,21.09,21.04,21.07,2314500.0,14.0536,14.087,14.0536,14.0737,2314500.0
2010-11-17 09:30:00,21.02,21.1,20.99,21.1,986400.0,14.0403,14.0937,14.0202,14.0937,986400.0
2010-11-17 09:35:00,21.1,21.12,21.04,21.06,850600.0,14.0937,14.1071,14.0536,14.067,850600.0
2010-11-17 09:40:00,21.06,21.07,20.93,20.97,1355500.0,14.067,14.0737,13.9802,14.0069,1355500.0
2010-11-17 09:45:00,20.97,21.05,20.93,21.02,951100.0,14.0069,14.0603,13.9802,14.0403,951100.0
2010-11-17 09:50:00,21.01,21.04,20.99,21.03,722800.0,14.0336,14.0536,14.0202,14.047,722800.0
2010-11-17 09:55:00,21.03,21.04,20.96,21.03,698900.0,14.047,14.0536,14.0002,14.047,698900.0
2010-11-17 10:00:00,21.03,21.09,21.01,21.07,685600.0,14.047,14.087,14.0336,14.0737,685600.0
2010-11-17 10:05:00,21.07,21.12,21.07,21.1,485600.0,14.0737,14.1071,14.0737,14.0937,485600.0
2010-11-17 10:10:00,21.1,21.12,21.08,21.11,550500.0,14.0937,14.1071,14.0804,14.1004,550500.0
2010-11-17 10:15:00,21.12,21.15,21.08,21.11,773800.0,14.1071,14.1271,14.0804,14.1004,773800.0
2010-11-17 10:20:00,21.11,21.16,21.1,21.14,639400.0,14.1004,14.1338,14.0937,14.1204,639400.0
2010-11-17 10:25:00,21.14,21.19,21.14,21.18,895300.0,14.1204,14.1538,14.1204,14.1472,895300.0
2010-11-17 10:30:00,21.19,21.22,21.17,21.17,842100.0,14.1538,14.1739,14.1405,14.1405,842100.0
2010-11-17 10:35:00,21.17,21.17,21.11,21.14,625000.0,14.1405,14.1405,14.1004,14.1204,625000.0
2010-11-17 10:40:00,21.15,21.19,21.14,21.18,1054800.0,14.1271,14.1538,14.1204,14.1472,1054800.0
2010-11-17 10:45:00,21.18,21.2,21.15,21.16,595600.0,14.1472,14.1605,14.1271,14.1338,595600.0
2010-11-17 10:50:00,21.16,21.18,21.12,21.13,847300.0,14.1338,14.1472,14.1071,14.1138,847300.0
2010-11-17 10:55:00,21.14,21.15,21.05,21.06,652100.0,14.1204,14.1271,14.0603,14.067,652100.0
2010-11-17 11:00:00,21.06,21.08,21.05,21.05,494500.0,14.067,14.0804,14.0603,14.0603,494500.0
2010-11-17 11:05:00,21.06,21.07,21.04,21.06,368300.0,14.067,14.0737,14.0536,14.067,368300.0
2010-11-17 11:10:00,21.06,21.12,21.06,21.11,409000.0,14.067,14.1071,14.067,14.1004,409000.0
2010-11-17 11:15:00,21.11,21.15,21.11,21.13,506400.0,14.1004,14.1271,14.1004,14.1138,506400.0
2010-11-17 11:20:00,21.13,21.15,21.11,21.13,312200.0,14.1138,14.1271,14.1004,14.1138,312200.0
2010-11-17 11:25:00,21.13,21.15,21.13,21.15,220500.0,14.1138,14.1271,14.1138,14.1271,220500.0
2010-11-17 11:30:00,21.15,21.15,21.1,21.1,600800.0,14.1271,14.1271,14.0937,14.0937,600800.0
2010-11-17 11:35:00,21.1,21.11,21.06,21.09,451000.0,14.0937,14.1004,14.067,14.087,451000.0
2010-11-17 11:40:00,21.09,21.1,21.07,21.09,317000.0,14.087,14.0937,14.0737,14.087,317000.0
2010-11-17 11:45:00,21.1,21.1,21.07,21.08,246800.0,14.0937,14.0937,14.0737,14.0804,246800.0
2010-11-17 11:50:00,21.07,21.11,21.07,21.09,439700.0,14.0737,14.1004,14.0737,14.087,439700.0
2010-11-17 11:55:00,21.09,21.13,21.09,21.13,282800.0,14.087,14.1138,14.087,14.1138,282800.0
2010-11-17 12:00:00,21.13,21.13,21.1,21.11,325300.0,14.1138,14.1138,14.0937,14.1004,325300.0
2010-11-17 12:05:00,21.11,21.14,21.11,21.11,343900.0,14.1004,14.1204,14.1004,14.1004,343900.0
2010-11-17 12:10:00,21.12,21.13,21.11,21.11,247700.0,14.1071,14.1138,14.1004,14.1004,247700.0
2010-11-17 12:15:00,21.12,21.12,21.09,21.11,253700.0,14.1071,14.1071,14.087,14.1004,253700.0
2010-11-17 12:20:00,21.11,21.12,21.07,21.09,787200.0,14.1004,14.1071,14.0737,14.087,787200.0
2010-11-17 12:25:00,21.1,21.1,21.05,21.06,373300.0,14.0937,14.0937,14.0603,14.067,373300.0
2010-11-17 12:30:00,21.05,21.08,21.05,21.07,189600.0,14.0603,14.0804,14.0603,14.0737,189600.0
2010-11-17 12:35:00,21.08,21.08,21.06,21.07,246200.0,14.0804,14.0804,14.067,14.0737,246200.0
2010-11-17 12:40:00,21.06,21.09,21.06,21.08,272200.0,14.067,14.087,14.067,14.0804,272200.0
2010-11-17 12:45:00,21.09,21.09,21.07,21.09,156700.0,14.087,14.087,14.0737,14.087,156700.0
2010-11-17 12:50:00,21.09,21.1,21.08,21.08,174400.0,14.087,14.0937,14.0804,14.0804,174400.0
2010-11-17 12:55:00,21.09,21.09,21.07,21.07,116800.0,14.087,14.087,14.0737,14.0737,116800.0
2010-11-17 13:00:00,21.08,21.08,21.06,21.07,74700.0,14.0804,14.0804,14.067,14.0737,74700.0
2010-11-17 13:05:00,21.07,21.08,21.06,21.07,172500.0,14.0737,14.0804,14.067,14.0737,172500.0
2010-11-17 13:10:00,21.07,21.11,21.07,21.08,620600.0,14.0737,14.1004,14.0737,14.0804,620600.0
2010-11-17 13:15:00,21.08,21.09,21.07,21.09,257000.0,14.0804,14.087,14.0737,14.087,257000.0
2010-11-17 13:20:00,21.09,21.1,21.08,21.08,324600.0,14.087,14.0937,14.0804,14.0804,324600.0
2010-11-17 13:25:00,21.09,21.11,21.08,21.11,243200.0,14.087,14.1004,14.0804,14.1004,243200.0
2010-11-17 13:30:00,21.1,21.13,21.1,21.13,577400.0,14.0937,14.1138,14.0937,14.1138,577400.0
2010-11-17 13:35:00,21.13,21.16,21.12,21.14,469300.0,14.1138,14.1338,14.1071,14.1204,469300.0
2010-11-17 13:40:00,21.14,21.15,21.11,21.12,467100.0,14.1204,14.1271,14.1004,14.1071,467100.0
2010-11-17 13:45:00,21.12,21.14,21.11,21.12,651400.0,14.1071,14.1204,14.1004,14.1071,651400.0
2010-11-17 13:50:00,21.12,21.15,21.12,21.12,328100.0,14.1071,14.1271,14.1071,14.1071,328100.0
2010-11-17 13:55:00,21.13,21.15,21.12,21.15,330600.0,14.1138,14.1271,14.1071,14.1271,330600.0
2010-11-17 14:00:00,21.14,21.16,21.13,21.16,335900.0,14.1204,14.1338,14.1138,14.1338,335900.0
2010-11-17 14:05:00,21.16,21.17,21.15,21.17,356400.0,14.1338,14.1405,14.1271,14.1405,356400.0
2010-11-17 14:10:00,21.17,21.17,21.16,21.16,79600.0,14.1405,14.1405,14.1338,14.1338,79600.0
2010-11-17 14:15:00,21.17,21.18,21.15,21.15,606800.0,14.1405,14.1472,14.1271,14.1271,606800.0
2010-11-17 14:20:00,21.15,21.16,21.12,21.14,427200.0,14.1271,14.1338,14.1071,14.1204,427200.0
2010-11-17 14:25:00,21.14,21.16,21.13,21.15,346500.0,14.1204,14.1338,14.1138,14.1271,346500.0
2010-11-17 14:30:00,21.14,21.16,21.14,21.16,151500.0,14.1204,14.1338,14.1204,14.1338,151500.0
2010-11-17 14:35:00,21.16,21.17,21.15,21.16,306000.0,14.1338,14.1405,14.1271,14.1338,306000.0
2010-11-17 14:40:00,21.16,21.17,21.15,21.16,196500.0,14.1338,14.1405,14.1271,14.1338,196500.0
2010-11-17 14:45:00,21.16,21.17,21.15,21.15,175900.0,14.1338,14.1405,14.1271,14.1271,175900.0
2010-11-17 14:50:00,21.15,21.16,21.12,21.13,414600.0,14.1271,14.1338,14.1071,14.1138,414600.0
2010-11-17 14:55:00,21.13,21.14,21.1,21.12,508500.0,14.1138,14.1204,14.0937,14.1071,508500.0
2010-11-17 15:00:00,21.12,21.13,21.09,21.09,288100.0,14.1071,14.1138,14.087,14.087,288100.0
2010-11-17 15:05:00,21.09,21.1,21.05,21.05,564200.0,14.087,14.0937,14.0603,14.0603,564200.0
2010-11-17 15:10:00,21.06,21.08,21.04,21.07,471700.0,14.067,14.0804,14.0536,14.0737,471700.0
2010-11-17 15:15:00,21.07,21.08,21.04,21.07,592700.0,14.0737,14.0804,14.0536,14.0737,592700.0
2010-11-17 15:20:00,21.07,21.08,21.04,21.06,519800.0,14.0737,14.0804,14.0536,14.067,519800.0
2010-11-17 15:25:00,21.06,21.06,20.96,20.97,1202300.0,14.067,14.067,14.0002,14.0069,1202300.0
2010-11-17 15:30:00,20.97,21.01,20.96,21.0,832400.0,14.0069,14.0336,14.0002,14.0269,832400.0
2010-11-17 15:35:00,21.0,21.04,21.0,21.04,422900.0,14.0269,14.0536,14.0269,14.0536,422900.0
2010-11-17 15:40:00,21.04,21.04,21.03,21.04,426500.0,14.0536,14.0536,14.047,14.0536,426500.0
2010-11-17 15:45:00,21.04,21.1,21.03,21.1,794400.0,14.0536,14.0937,14.047,14.0937,794400.0
2010-11-17 15:50:00,21.09,21.1,21.05,21.07,1196900.0,14.087,14.0937,14.0603,14.0737,1196900.0
2010-11-17 15:55:00,21.07,21.08,21.06,21.07,2277500.0,14.0737,14.0804,14.067,14.0737,2277500.0
2010-11-18 09:30:00,21.05,21.12,21.01,21.07,2489600.0,14.0603,14.1071,14.0336,14.0737,2489600.0
2010-11-18 09:35:00,21.06,21.08,20.96,21.01,1695400.0,14.067,14.0804,14.0002,14.0336,1695400.0
2010-11-18 09:40:00,21.01,21.04,20.92,20.98,1382300.0,14.0336,14.0536,13.9735,14.0136,1382300.0
2010-11-18 09:45:00,20.98,21.12,20.98,21.08,1558100.0,14.0136,14.1071,14.0136,14.0804,1558100.0
2010-11-18 09:50:00,21.08,21.08,21.0,21.01,750000.0,14.0804,14.0804,14.0269,14.0336,750000.0
2010-11-18 09:55:00,21.01,21.06,21.0,21.06,1475300.0,14.0336,14.067,14.0269,14.067,1475300.0
2010-11-18 10:00:00,21.07,21.19,21.06,21.14,3146100.0,14.0737,14.1538,14.067,14.1204,3146100.0
2010-11-18 10:05:00,21.15,21.2,21.14,21.18,1075700.0,14.1271,14.1605,14.1204,14.1472,1075700.0
2010-11-18 10:10:00,21.18,21.24,21.18,21.23,1275100.0,14.1472,14.1872,14.1472,14.1806,1275100.0
2010-11-18 10:15:00,21.23,21.23,21.15,21.16,1203800.0,14.1806,14.1806,14.1271,14.1338,1203800.0
2010-11-18 10:20:00,21.16,21.17,21.12,21.15,1090600.0,14.1338,14.1405,14.1071,14.1271,1090600.0
2010-11-18 10:25:00,21.15,21.21,21.14,21.19,1338700.0,14.1271,14.1672,14.1204,14.1538,1338700.0
2010-11-18 10:30:00,21.19,21.2,21.16,21.18,821100.0,14.1538,14.1605,14.1338,14.1472,821100.0
2010-11-18 10:35:00,21.18,21.19,21.17,21.18,413000.0,14.1472,14.1538,14.1405,14.1472,413000.0
2010-11-18 10:40:00,21.17,21.18,21.15,21.17,560500.0,14.1405,14.1472,14.1271,14.1405,560500.0
2010-11-18 10:45:00,21.17,21.2,21.13,21.13,1082700.0,14.1405,14.1605,14.1138,14.1138,1082700.0
2010-11-18 10:50:00,21.13,21.15,21.11,21.14,873000.0,14.1138,14.1271,14.1004,14.1204,873000.0
2010-11-18 10:55:00,21.14,21.15,21.13,21.14,274300.0,14.1204,14.1271,14.1138,14.1204,274300.0
2010-11-18 11:00:00,21.13,21.18,21.13,21.17,720300.0,14.1138,14.1472,14.1138,14.1405,720300.0
2010-11-18 11:05:00,21.17,21.17,21.13,21.13,726600.0,14.1405,14.1405,14.1138,14.1138,726600.0
2010-11-18 11:10:00,21.13,21.14,21.11,21.11,769200.0,14.1138,14.1204,14.1004,14.1004,769200.0
2010-11-18 11:15:00,21.11,21.11,21.05,21.06,1214400.0,14.1004,14.1004,14.0603,14.067,1214400.0
2010-11-18 11:20:00,21.05,21.07,21.04,21.07,841200.0,14.0603,14.0737,14.0536,14.0737,841200.0
2010-11-18 11:25:00,21.07,21.08,21.03,21.05,793900.0,14.0737,14.0804,14.047,14.0603,793900.0
2010-11-18 11:30:00,21.06,21.09,21.05,21.06,755800.0,14.067,14.087,14.0603,14.067,755800.0
2010-11-18 11:35:00,21.07,21.09,21.06,21.08,314700.0,14.0737,14.087,14.067,14.0804,314700.0
2010-11-18 11:40:00,21.08,21.09,21.06,21.07,492100.0,14.0804,14.087,14.067,14.0737,492100.0
2010-11-18 11:45:00,21.06,21.06,21.04,21.04,495500.0,14.067,14.067,14.0536,14.0536,495500.0
2010-11-18 11:50:00,21.04,21.05,20.99,21.02,1758600.0,14.0536,14.0603,14.0202,14.0403,1758600.0
2010-11-18 11:55:00,21.02,21.04,21.02,21.04,342100.0,14.0403,14.0536,14.0403,14.0536,342100.0
2010-11-18 12:00:00,21.04,21.06,21.03,21.05,843700.0,14.0536,14.067,14.047,14.0603,843700.0
2010-11-18 12:05:00,21.06,21.1,21.05,21.1,555600.0,14.067,14.0937,14.0603,14.0937,555600.0
2010-11-18 12:10:00,21.09,21.1,21.08,21.1,354900.0,14.087,14.0937,14.0804,14.0937,354900.0
2010-11-18 12:15:00,21.1,21.13,21.09,21.1,633200.0,14.0937,14.1138,14.087,14.0937,633200.0
2010-11-18 12:20:00,21.1,21.11,21.08,21.09,383200.0,14.0937,14.1004,14.0804,14.087,383200.0
2010-11-18 12:25:00,21.09,21.1,21.06,21.07,779400.0,14.087,14.0937,14.067,14.0737,779400.0
2010-11-18 12:30:00,21.06,21.07,21.06,21.06,230500.0,14.067,14.0737,14.067,14.067,230500.0
2010-11-18 12:35:00,21.06,21.07,21.04,21.06,366400.0,14.067,14.0737,14.0536,14.067,366400.0
2010-11-18 12:40:00,21.05,21.06,21.03,21.03,434700.0,14.0603,14.067,14.047,14.047,434700.0
2010-11-18 12:45:00,21.03,21.04,21.02,21.02,883100.0,14.047,14.0536,14.0403,14.0403,883100.0
2010-11-18 12:50:00,21.02,21.03,20.99,21.0,772100.0,14.0403,14.047,14.0202,14.0269,772100.0
2010-11-18 12:55:00,21.0,21.01,21.0,21.0,571800.0,14.0269,14.0336,14.0269,14.0269,571800.0
2010-11-18 13:00:00,21.01,21.02,21.0,21.01,644000.0,14.0336,14.0403,14.0269,14.0336,644000.0
2010-11-18 13:05:00,21.02,21.03,21.01,21.01,407100.0,14.0403,14.047,14.0336,14.0336,407100.0
2010-11-18 13:10:00,21.01,21.04,21.0,21.03,607400.0,14.0336,14.0536,14.0269,14.047,607400.0
2010-11-18 13:15:00,21.04,21.06,21.03,21.04,325900.0,14.0536,14.067,14.047,14.0536,325900.0
2010-11-18 13:20:00,21.04,21.05,21.02,21.02,357200.0,14.0536,14.0603,14.0403,14.0403,357200.0
2010-11-18 13:25:00,21.02,21.04,21.01,21.02,682900.0,14.0403,14.0536,14.0336,14.0403,682900.0
2010-11-18 13:30:00,21.02,21.03,21.0,21.02,832300.0,14.0403,14.047,14.0269,14.0403,832300.0
2010-11-18 13:35:00,21.02,21.02,21.0,21.01,1267800.0,14.0403,14.0403,14.0269,14.0336,1267800.0
2010-11-18 13:40:00,21.01,21.03,20.99,20.99,610700.0,14.0336,14.047,14.0202,14.0202,610700.0
2010-11-18 13:45:00,20.99,20.99,20.96,20.98,430000.0,14.0202,14.0202,14.0002,14.0136,430000.0
2010-11-18 13:50:00,20.97,21.0,20.97,20.97,600900.0,14.0069,14.0269,14.0069,14.0069,600900.0
2010-11-18 13:55:00,20.98,20.98,20.96,20.98,247300.0,14.0136,14.0136,14.0002,14.0136,247300.0
2010-11-18 14:00:00,20.98,21.01,20.97,21.0,556700.0,14.0136,14.0336,14.0069,14.0269,556700.0
2010-11-18 14:05:00,21.0,21.03,21.0,21.03,834000.0,14.0269,14.047,14.0269,14.047,834000.0
2010-11-18 14:10:00,21.03,21.04,21.02,21.02,296200.0,14.047,14.0536,14.0403,14.0403,296200.0
2010-11-18 14:15:00,21.02,21.03,21.0,21.01,456600.0,14.0403,14.047,14.0269,14.0336,456600.0
2010-11-18 14:20:00,21.01,21.02,20.99,21.01,360100.0,14.0336,14.0403,14.0202,14.0336,360100.0
2010-11-18 14:25:00,21.0,21.02,21.0,21.02,235000.0,14.0269,14.0403,14.0269,14.0403,235000.0
2010-11-18 14:30:00,21.01,21.04,21.01,21.04,291200.0,14.0336,14.0536,14.0336,14.0536,291200.0
2010-11-18 14:35:00,21.04,21.04,21.02,21.03,468200.0,14.0536,14.0536,14.0403,14.047,468200.0
2010-11-18 14:40:00,21.03,21.04,20.98,21.0,686300.0,14.047,14.0536,14.0136,14.0269,686300.0
2010-11-18 14:45:00,21.0,21.03,21.0,21.02,908400.0,14.0269,14.047,14.0269,14.0403,908400.0
2010-11-18 14:50:00,21.02,21.02,20.98,20.99,866000.0,14.0403,14.0403,14.0136,14.0202,866000.0
2010-11-18 14:55:00,20.99,21.0,20.98,21.0,274900.0,14.0202,14.0269,14.0136,14.0269,274900.0
2010-11-18 15:00:00,21.0,21.0,20.98,20.99,513000.0,14.0269,14.0269,14.0136,14.0202,513000.0
2010-11-18 15:05:00,20.98,20.99,20.96,20.97,800500.0,14.0136,14.0202,14.0002,14.0069,800500.0
2010-11-18 15:10:00,20.97,20.97,20.95,20.95,481600.0,14.0069,14.0069,13.9935,13.9935,481600.0
2010-11-18 15:15:00,20.95,20.96,20.94,20.94,597400.0,13.9935,14.0002,13.9868,13.9868,597400.0
2010-11-18 15:20:00,20.94,20.95,20.93,20.94,604400.0,13.9868,13.9935,13.9802,13.9868,604400.0
2010-11-18 15:25:00,20.95,20.98,20.94,20.98,643400.0,13.9935,14.0136,13.9868,14.0136,643400.0
2010-11-18 15:30:00,20.98,20.98,20.93,20.93,915100.0,14.0136,14.0136,13.9802,13.9802,915100.0
2010-11-18 15:35:00,20.94,20.98,20.93,20.98,611100.0,13.9868,14.0136,13.9802,14.0136,611100.0
2010-11-18 15:40:00,20.98,21.01,20.97,21.01,718800.0,14.0136,14.0336,14.0069,14.0336,718800.0
2010-11-18 15:45:00,21.01,21.04,21.01,21.03,722900.0,14.0336,14.0536,14.0336,14.047,722900.0
2010-11-18 15:50:00,21.04,21.05,21.0,21.03,1892900.0,14.0536,14.0603,14.0269,14.047,1892900.0
2010-11-18 15:55:00,21.02,21.03,21.0,21.02,2403200.0,14.0403,14.047,14.0269,14.0403,2403200.0
2010-11-19 09:30:00,20.95,21.01,20.92,20.95,6205600.0,13.9935,14.0336,13.9735,13.9935,6205600.0
2010-11-19 09:35:00,20.95,20.97,20.92,20.93,1055700.0,13.9935,14.0069,13.9735,13.9802,1055700.0
2010-11-19 09:40:00,20.93,20.97,20.9,20.92,1956600.0,13.9802,14.0069,13.9601,13.9735,1956600.0
2010-11-19 09:45:00,20.92,20.95,20.9,20.94,947400.0,13.9735,13.9935,13.9601,13.9868,947400.0
2010-11-19 09:50:00,20.93,20.95,20.88,20.9,1072700.0,13.9802,13.9935,13.9468,13.9601,1072700.0
2010-11-19 09:55:00,20.9,20.94,20.88,20.93,1293900.0,13.9601,13.9868,13.9468,13.9802,1293900.0
2010-11-19 10:00:00,20.94,20.95,20.9,20.94,647700.0,13.9868,13.9935,13.9601,13.9868,647700.0
2010-11-19 10:05:00,20.95,20.98,20.91,20.94,1209100.0,13.9935,14.0136,13.9668,13.9868,1209100.0
2010-11-19 10:10:00,20.94,20.96,20.92,20.95,494500.0,13.9868,14.0002,13.9735,13.9935,494500.0
2010-11-19 10:15:00,20.95,20.96,20.92,20.93,895100.0,13.9935,14.0002,13.9735,13.9802,895100.0
2010-11-19 10:20:00,20.93,20.94,20.91,20.92,400800.0,13.9802,13.9868,13.9668,13.9735,400800.0
2010-11-19 10:25:00,20.93,20.95,20.92,20.94,441600.0,13.9802,13.9935,13.9735,13.9868,441600.0
2010-11-19 10:30:00,20.93,20.95,20.92,20.94,719000.0,13.9802,13.9935,13.9735,13.9868,719000.0
2010-11-19 10:35:00,20.93,20.96,20.93,20.94,575900.0,13.9802,14.0002,13.9802,13.9868,575900.0
2010-11-19 10:40:00,20.94,21.01,20.94,21.0,1330500.0,13.9868,14.0336,13.9868,14.0269,1330500.0
2010-11-19 10:45:00,21.01,21.05,21.0,21.05,470500.0,14.0336,14.0603,14.0269,14.0603,470500.0
2010-11-19 10:50:00,21.05,21.07,21.04,21.07,533500.0,14.0603,14.0737,14.0536,14.0737,533500.0
2010-11-19 10:55:00,21.07,21.08,21.04,21.06,733400.0,14.0737,14.0804,14.0536,14.067,733400.0
2010-11-19 11:00:00,21.06,21.06,21.04,21.06,396200.0,14.067,14.067,14.0536,14.067,396200.0
2010-11-19 11:05:00,21.06,21.06,21.02,21.03,542600.0,14.067,14.067,14.0403,14.047,542600.0
2010-11-19 11:10:00,21.03,21.04,21.0,21.02,556000.0,14.047,14.0536,14.0269,14.0403,556000.0
2010-11-19 11:15:00,21.01,21.04,21.01,21.04,212300.0,14.0336,14.0536,14.0336,14.0536,212300.0
2010-11-19 11:20:00,21.04,21.04,21.01,21.01,649100.0,14.0536,14.0536,14.0336,14.0336,649100.0
2010-11-19 11:25:00,21.01,21.04,21.0,21.04,724600.0,14.0336,14.0536,14.0269,14.0536,724600.0
2010-11-19 11:30:00,21.03,21.05,21.02,21.03,536000.0,14.047,14.0603,14.0403,14.047,536000.0
2010-11-19 11:35:00,21.03,21.06,21.03,21.04,546200.0,14.047,14.067,14.047,14.0536,546200.0
2010-11-19 11:40:00,21.04,21.06,21.04,21.06,194700.0,14.0536,14.067,14.0536,14.067,194700.0
2010-11-19 11:45:00,21.06,21.07,21.05,21.07,381600.0,14.067,14.0737,14.0603,14.0737,381600.0
2010-11-19 11:50:00,21.06,21.11,21.06,21.1,361100.0,14.067,14.1004,14.067,14.0937,361100.0
2010-11-19 11:55:00,21.1,21.11,21.09,21.11,392100.0,14.0937,14.1004,14.087,14.1004,392100.0
2010-11-19 12:00:00,21.11,21.13,21.1,21.12,433900.0,14.1004,14.1138,14.0937,14.1071,433900.0
2010-11-19 12:05:00,21.11,21.13,21.11,21.12,319900.0,14.1004,14.1138,14.1004,14.1071,319900.0
2010-11-19 12:10:00,21.13,21.13,21.09,21.09,440700.0,14.1138,14.1138,14.087,14.087,440700.0
2010-11-19 12:15:00,21.09,21.09,21.08,21.09,155800.0,14.087,14.087,14.0804,14.087,155800.0
2010-11-19 12:20:00,21.08,21.1,21.08,21.09,265700.0,14.0804,14.0937,14.0804,14.087,265700.0
2010-11-19 12:25:00,21.1,21.11,21.08,21.08,345500.0,14.0937,14.1004,14.0804,14.0804,345500.0
2010-11-19 12:30:00,21.08,21.09,21.07,21.08,236800.0,14.0804,14.087,14.0737,14.0804,236800.0
2010-11-19 12:35:00,21.08,21.09,21.07,21.09,217400.0,14.0804,14.087,14.0737,14.087,217400.0
2010-11-19 12:40:00,21.09,21.11,21.08,21.1,162700.0,14.087,14.1004,14.0804,14.0937,162700.0
2010-11-19 12:45:00,21.11,21.12,21.1,21.11,82700.0,14.1004,14.1071,14.0937,14.1004,82700.0
2010-11-19 12:50:00,21.12,21.12,21.11,21.11,143500.0,14.1071,14.1071,14.1004,14.1004,143500.0
2010-11-19 12:55:00,21.12,21.14,21.11,21.14,180900.0,14.1071,14.1204,14.1004,14.1204,180900.0
2010-11-19 13:00:00,21.14,21.17,21.13,21.15,550200.0,14.1204,14.1405,14.1138,14.1271,550200.0
2010-11-19 13:05:00,21.14,21.16,21.14,21.15,467100.0,14.1204,14.1338,14.1204,14.1271,467100.0
2010-11-19 13:10:00,21.16,21.17,21.15,21.15,354400.0,14.1338,14.1405,14.1271,14.1271,354400.0
2010-11-19 13:15:00,21.15,21.16,21.15,21.15,127800.0,14.1271,14.1338,14.1271,14.1271,127800.0
2010-11-19 13:20:00,21.15,21.16,21.15,21.15,123200.0,14.1271,14.1338,14.1271,14.1271,123200.0
2010-11-19 13:25:00,21.15,21.16,21.15,21.15,115500.0,14.1271,14.1338,14.1271,14.1271,115500.0
2010-11-19 13:30:00,21.16,21.18,21.15,21.18,264300.0,14.1338,14.1472,14.1271,14.1472,264300.0
2010-11-19 13:35:00,21.17,21.2,21.17,21.18,373800.0,14.1405,14.1605,14.1405,14.1472,373800.0
2010-11-19 13:40:00,21.18,21.19,21.16,21.18,305400.0,14.1472,14.1538,14.1338,14.1472,305400.0
2010-11-19 13:45:00,21.17,21.18,21.17,21.17,183500.0,14.1405,14.1472,14.1405,14.1405,183500.0
2010-11-19 13:50:00,21.17,21.17,21.13,21.13,338400.0,14.1405,14.1405,14.1138,14.1138,338400.0
2010-11-19 13:55:00,21.14,21.14,21.1,21.11,439600.0,14.1204,14.1204,14.0937,14.1004,439600.0
2010-11-19 14:00:00,21.11,21.13,21.08,21.11,593900.0,14.1004,14.1138,14.0804,14.1004,593900.0
2010-11-19 14:05:00,21.12,21.14,21.11,21.14,304900.0,14.1071,14.1204,14.1004,14.1204,304900.0
2010-11-19 14:10:00,21.14,21.15,21.12,21.14,368200.0,14.1204,14.1271,14.1071,14.1204,368200.0
2010-11-19 14:15:00,21.14,21.14,21.13,21.14,75300.0,14.1204,14.1204,14.1138,14.1204,75300.0
2010-11-19 14:20:00,21.14,21.15,21.14,21.15,147700.0,14.1204,14.1271,14.1204,14.1271,147700.0
2010-11-19 14:25:00,21.15,21.15,21.13,21.14,240900.0,14.1271,14.1271,14.1138,14.1204,240900.0
2010-11-19 14:30:00,21.14,21.14,21.13,21.14,159300.0,14.1204,14.1204,14.1138,14.1204,159300.0
2010-11-19 14:35:00,21.13,21.15,21.13,21.14,414800.0,14.1138,14.1271,14.1138,14.1204,414800.0
2010-11-19 14:40:00,21.14,21.15,21.14,21.15,206900.0,14.1204,14.1271,14.1204,14.1271,206900.0
2010-11-19 14:45:00,21.14,21.15,21.14,21.15,254400.0,14.1204,14.1271,14.1204,14.1271,254400.0
2010-11-19 14:50:00,21.15,21.15,21.12,21.13,517200.0,14.1271,14.1271,14.1071,14.1138,517200.0
2010-11-19 14:55:00,21.12,21.14,21.12,21.13,305200.0,14.1071,14.1204,14.1071,14.1138,305200.0
2010-11-19 15:00:00,21.12,21.14,21.12,21.14,382600.0,14.1071,14.1204,14.1071,14.1204,382600.0
2010-11-19 15:05:00,21.14,21.14,21.12,21.13,229500.0,14.1204,14.1204,14.1071,14.1138,229500.0
2010-11-19 15:10:00,21.13,21.13,21.09,21.09,372000.0,14.1138,14.1138,14.087,14.087,372000.0
2010-11-19 15:15:00,21.1,21.11,21.08,21.1,687600.0,14.0937,14.1004,14.0804,14.0937,687600.0
2010-11-19 15:20:00,21.1,21.12,21.1,21.12,492800.0,14.0937,14.1071,14.0937,14.1071,492800.0
2010-11-19 15:25:00,21.12,21.12,21.11,21.12,229300.0,14.1071,14.1071,14.1004,14.1071,229300.0
2010-11-19 15:30:00,21.11,21.12,21.05,21.06,1093700.0,14.1004,14.1071,14.0603,14.067,1093700.0
2010-11-19 15:35:00,21.06,21.07,21.05,21.06,444000.0,14.067,14.0737,14.0603,14.067,444000.0
2010-11-19 15:40:00,21.05,21.08,21.05,21.08,681900.0,14.0603,14.0804,14.0603,14.0804,681900.0
2010-11-19 15:45:00,21.08,21.12,21.07,21.09,1057200.0,14.0804,14.1071,14.0737,14.087,1057200.0
2010-11-19 15:50:00,21.09,21.12,21.09,21.1,932700.0,14.087,14.1071,14.087,14.0937,932700.0
2010-11-19 15:55:00,21.1,21.15,21.1,21.13,2360500.0,14.0937,14.1271,14.0937,14.1138,2360500.0
2010-11-22 09:30:00,20.93,20.98,20.88,20.95,1588900.0,13.9802,14.0136,13.9468,13.9935,1588900.0
2010-11-22 09:35:00,20.94,21.04,20.94,21.03,862000.0,13.9868,14.0536,13.9868,14.047,862000.0
2010-11-22 09:40:00,21.03,21.05,21.02,21.03,711700.0,14.047,14.0603,14.0403,14.047,711700.0
2010-11-22 09:45:00,21.03,21.12,21.02,21.11,717800.0,14.047,14.1071,14.0403,14.1004,717800.0
2010-11-22 09:50:00,21.12,21.14,21.08,21.14,831400.0,14.1071,14.1204,14.0804,14.1204,831400.0
2010-11-22 09:55:00,21.14,21.19,21.13,21.17,802200.0,14.1204,14.1538,14.1138,14.1405,802200.0
2010-11-22 10:00:00,21.17,21.2,21.16,21.17,718600.0,14.1405,14.1605,14.1338,14.1405,718600.0
2010-11-22 10:05:00,21.17,21.18,21.15,21.16,485700.0,14.1405,14.1472,14.1271,14.1338,485700.0
2010-11-22 10:10:00,21.15,21.16,21.1,21.15,626100.0,14.1271,14.1338,14.0937,14.1271,626100.0
2010-11-22 10:15:00,21.14,21.19,21.14,21.15,578600.0,14.1204,14.1538,14.1204,14.1271,578600.0
2010-11-22 10:20:00,21.16,21.16,21.11,21.13,411800.0,14.1338,14.1338,14.1004,14.1138,411800.0
2010-11-22 10:25:00,21.12,21.16,21.12,21.13,699100.0,14.1071,14.1338,14.1071,14.1138,699100.0
2010-11-22 10:30:00,21.13,21.13,21.04,21.06,1209700.0,14.1138,14.1138,14.0536,14.067,1209700.0
2010-11-22 10:35:00,21.06,21.1,21.04,21.1,670800.0,14.067,14.0937,14.0536,14.0937,670800.0
2010-11-22 10:40:00,21.1,21.12,21.08,21.12,619600.0,14.0937,14.1071,14.0804,14.1071,619600.0
2010-11-22 10:45:00,21.12,21.12,21.07,21.08,513500.0,14.1071,14.1071,14.0737,14.0804,513500.0
2010-11-22 10:50:00,21.09,21.13,21.08,21.13,500400.0,14.087,14.1138,14.0804,14.1138,500400.0
2010-11-22 10:55:00,21.13,21.14,21.08,21.08,418100.0,14.1138,14.1204,14.0804,14.0804,418100.0
2010-11-22 11:00:00,21.08,21.1,21.06,21.07,540700.0,14.0804,14.0937,14.067,14.0737,540700.0
2010-11-22 11:05:00,21.08,21.11,21.06,21.11,328300.0,14.0804,14.1004,14.067,14.1004,328300.0
2010-11-22 11:10:00,21.11,21.12,21.09,21.12,300300.0,14.1004,14.1071,14.087,14.1071,300300.0
2010-11-22 11:15:00,21.12,21.14,21.11,21.13,212900.0,14.1071,14.1204,14.1004,14.1138,212900.0
2010-11-22 11:20:00,21.14,21.14,21.12,21.12,281300.0,14.1204,14.1204,14.1071,14.1071,281300.0
2010-11-22 11:25:00,21.12,21.15,21.12,21.14,249100.0,14.1071,14.1271,14.1071,14.1204,249100.0
2010-11-22 11:30:00,21.15,21.15,21.12,21.15,308000.0,14.1271,14.1271,14.1071,14.1271,308000.0
2010-11-22 11:35:00,21.15,21.17,21.14,21.17,321000.0,14.1271,14.1405,14.1204,14.1405,321000.0
2010-11-22 11:40:00,21.17,21.17,21.15,21.15,143100.0,14.1405,14.1405,14.1271,14.1271,143100.0
2010-11-22 11:45:00,21.16,21.16,21.14,21.15,253500.0,14.1338,14.1338,14.1204,14.1271,253500.0
2010-11-22 11:50:00,21.16,21.18,21.15,21.18,289000.0,14.1338,14.1472,14.1271,14.1472,289000.0
2010-11-22 11:55:00,21.17,21.17,21.15,21.16,442800.0,14.1405,14.1405,14.1271,14.1338,442800.0
2010-11-22 12:00:00,21.16,21.17,21.11,21.12,568700.0,14.1338,14.1405,14.1004,14.1071,568700.0
2010-11-22 12:05:00,21.11,21.13,21.1,21.13,272000.0,14.1004,14.1138,14.0937,14.1138,272000.0
2010-11-22 12:10:00,21.12,21.14,21.1,21.11,241400.0,14.1071,14.1204,14.0937,14.1004,241400.0
2010-11-22 12:15:00,21.11,21.13,21.11,21.12,93200.0,14.1004,14.1138,14.1004,14.1071,93200.0
2010-11-22 12:20:00,21.12,21.14,21.09,21.1,383700.0,14.1071,14.1204,14.087,14.0937,383700.0
2010-11-22 12:25:00,21.09,21.1,20.98,20.98,897900.0,14.087,14.0937,14.0136,14.0136,897900.0
2010-11-22 12:30:00,20.98,21.0,20.95,20.99,1031300.0,14.0136,14.0269,13.9935,14.0202,1031300.0
2010-11-22 12:35:00,20.98,21.01,20.97,21.0,365700.0,14.0136,14.0336,14.0069,14.0269,365700.0
2010-11-22 12:40:00,21.0,21.02,20.99,21.0,443400.0,14.0269,14.0403,14.0202,14.0269,443400.0
2010-11-22 12:45:00,21.0,21.01,20.97,21.01,410500.0,14.0269,14.0336,14.0069,14.0336,410500.0
2010-11-22 12:50:00,21.0,21.04,21.0,21.03,218300.0,14.0269,14.0536,14.0269,14.047,218300.0
2010-11-22 12:55:00,21.03,21.03,21.02,21.02,62900.0,14.047,14.047,14.0403,14.0403,62900.0
2010-11-22 13:00:00,21.02,21.04,21.01,21.04,291500.0,14.0403,14.0536,14.0336,14.0536,291500.0
2010-11-22 13:05:00,21.04,21.06,21.03,21.06,238100.0,14.0536,14.067,14.047,14.067,238100.0
2010-11-22 13:10:00,21.05,21.09,21.05,21.07,397700.0,14.0603,14.087,14.0603,14.0737,397700.0
2010-11-22 13:15:00,21.07,21.08,21.06,21.06,219900.0,14.0737,14.0804,14.067,14.067,219900.0
2010-11-22 13:20:00,21.06,21.07,21.04,21.05,237300.0,14.067,14.0737,14.0536,14.0603,237300.0
2010-11-22 13:25:00,21.04,21.07,21.04,21.06,219700.0,14.0536,14.0737,14.0536,14.067,219700.0
2010-11-22 13:30:00,21.07,21.11,21.06,21.1,249000.0,14.0737,14.1004,14.067,14.0937,249000.0
2010-11-22 13:35:00,21.11,21.12,21.09,21.1,318300.0,14.1004,14.1071,14.087,14.0937,318300.0
2010-11-22 13:40:00,21.1,21.11,21.09,21.11,174300.0,14.0937,14.1004,14.087,14.1004,174300.0
2010-11-22 13:45:00,21.1,21.11,21.1,21.1,126300.0,14.0937,14.1004,14.0937,14.0937,126300.0
2010-11-22 13:50:00,21.1,21.15,21.1,21.12,615500.0,14.0937,14.1271,14.0937,14.1071,615500.0
2010-11-22 13:55:00,21.12,21.12,21.09,21.11,292800.0,14.1071,14.1071,14.087,14.1004,292800.0
2010-11-22 14:00:00,21.11,21.13,21.1,21.11,218500.0,14.1004,14.1138,14.0937,14.1004,218500.0
2010-11-22 14:05:00,21.11,21.12,21.1,21.11,210300.0,14.1004,14.1071,14.0937,14.1004,210300.0
2010-11-22 14:10:00,21.1,21.15,21.1,21.13,333500.0,14.0937,14.1271,14.0937,14.1138,333500.0
2010-11-22 14:15:00,21.13,21.18,21.13,21.16,376700.0,14.1138,14.1472,14.1138,14.1338,376700.0
2010-11-22 14:20:00,21.17,21.17,21.14,21.17,319900.0,14.1405,14.1405,14.1204,14.1405,319900.0
2010-11-22 14:25:00,21.17,21.18,21.16,21.17,458200.0,14.1405,14.1472,14.1338,14.1405,458200.0
2010-11-22 14:30:00,21.17,21.18,21.16,21.17,308000.0,14.1405,14.1472,14.1338,14.1405,308000.0
2010-11-22 14:35:00,21.17,21.2,21.16,21.19,316600.0,14.1405,14.1605,14.1338,14.1538,316600.0
2010-11-22 14:40:00,21.19,21.2,21.18,21.18,445600.0,14.1538,14.1605,14.1472,14.1472,445600.0
2010-11-22 14:45:00,21.18,21.25,21.18,21.23,697500.0,14.1472,14.1939,14.1472,14.1806,697500.0
2010-11-22 14:50:00,21.24,21.25,21.22,21.24,538400.0,14.1872,14.1939,14.1739,14.1872,538400.0
2010-11-22 14:55:00,21.24,21.25,21.23,21.23,296300.0,14.1872,14.1939,14.1806,14.1806,296300.0
2010-11-22 15:00:00,21.24,21.27,21.23,21.24,619700.0,14.1872,14.2073,14.1806,14.1872,619700.0
2010-11-22 15:05:00,21.24,21.24,21.21,21.22,555500.0,14.1872,14.1872,14.1672,14.1739,555500.0
2010-11-22 15:10:00,21.22,21.23,21.2,21.2,274100.0,14.1739,14.1806,14.1605,14.1605,274100.0
2010-11-22 15:15:00,21.2,21.22,21.2,21.21,535500.0,14.1605,14.1739,14.1605,14.1672,535500.0
2010-11-22 15:20:00,21.21,21.23,21.21,21.22,257500.0,14.1672,14.1806,14.1672,14.1739,257500.0
2010-11-22 15:25:00,21.21,21.22,21.17,21.17,551600.0,14.1672,14.1739,14.1405,14.1405,551600.0
2010-11-22 15:30:00,21.17,21.18,21.16,21.17,596000.0,14.1405,14.1472,14.1338,14.1405,596000.0
2010-11-22 15:35:00,21.17,21.24,21.17,21.24,680000.0,14.1405,14.1872,14.1405,14.1872,680000.0
2010-11-22 15:40:00,21.24,21.28,21.23,21.27,893700.0,14.1872,14.2139,14.1806,14.2073,893700.0
2010-11-22 15:45:00,21.28,21.28,21.26,21.28,847900.0,14.2139,14.2139,14.2006,14.2139,847900.0
2010-11-22 15:50:00,21.28,21.28,21.27,21.27,534000.0,14.2139,14.2139,14.2073,14.2073,534000.0
2010-11-22 15:55:00,21.27,21.28,21.23,21.27,2023600.0,14.2073,14.2139,14.1806,14.2073,2023600.0
2010-11-23 09:30:00,21.06,21.17,21.01,21.17,1209800.0,14.067,14.1405,14.0336,14.1405,1209800.0
2010-11-23 09:35:00,21.17,21.21,21.14,21.2,608600.0,14.1405,14.1672,14.1204,14.1605,608600.0
2010-11-23 09:40:00,21.19,21.22,21.16,21.21,520100.0,14.1538,14.1739,14.1338,14.1672,520100.0
2010-11-23 09:45:00,21.21,21.21,21.14,21.15,807400.0,14.1672,14.1672,14.1204,14.1271,807400.0
2010-11-23 09:50:00,21.15,21.15,21.07,21.08,774000.0,14.1271,14.1271,14.0737,14.0804,774000.0
2010-11-23 09:55:00,21.08,21.12,21.03,21.07,773700.0,14.0804,14.1071,14.047,14.0737,773700.0
2010-11-23 10:00:00,21.07,21.13,21.04,21.08,904700.0,14.0737,14.1138,14.0536,14.0804,904700.0
2010-11-23 10:05:00,21.08,21.09,21.02,21.04,1269400.0,14.0804,14.087,14.0403,14.0536,1269400.0
2010-11-23 10:10:00,21.04,21.04,20.93,20.98,1726300.0,14.0536,14.0536,13.9802,14.0136,1726300.0
2010-11-23 10:15:00,20.97,21.02,20.97,20.99,531600.0,14.0069,14.0403,14.0069,14.0202,531600.0
2010-11-23 10:20:00,21.0,21.0,20.96,20.99,561600.0,14.0269,14.0269,14.0002,14.0202,561600.0
2010-11-23 10:25:00,20.99,21.01,20.94,20.98,766400.0,14.0202,14.0336,13.9868,14.0136,766400.0
2010-11-23 10:30:00,20.98,21.01,20.97,20.97,471300.0,14.0136,14.0336,14.0069,14.0069,471300.0
2010-11-23 10:35:00,20.97,21.03,20.97,20.99,465400.0,14.0069,14.047,14.0069,14.0202,465400.0
2010-11-23 10:40:00,20.99,21.03,20.98,21.02,463000.0,14.0202,14.047,14.0136,14.0403,463000.0
2010-11-23 10:45:00,21.02,21.03,20.96,20.97,658300.0,14.0403,14.047,14.0002,14.0069,658300.0
2010-11-23 10:50:00,20.97,20.99,20.95,20.95,296100.0,14.0069,14.0202,13.9935,13.9935,296100.0
2010-11-23 10:55:00,20.95,20.98,20.93,20.97,537400.0,13.9935,14.0136,13.9802,14.0069,537400.0
2010-11-23 11:00:00,20.98,20.98,20.94,20.95,355300.0,14.0136,14.0136,13.9868,13.9935,355300.0
2010-11-23 11:05:00,20.95,20.95,20.89,20.9,784100.0,13.9935,13.9935,13.9534,13.9601,784100.0
2010-11-23 11:10:00,20.91,20.91,20.88,20.89,402300.0,13.9668,13.9668,13.9468,13.9534,402300.0
2010-11-23 11:15:00,20.89,20.9,20.88,20.88,446200.0,13.9534,13.9601,13.9468,13.9468,446200.0
2010-11-23 11:20:00,20.89,20.91,20.86,20.87,1062200.0,13.9534,13.9668,13.9334,13.9401,1062200.0
2010-11-23 11:25:00,20.87,20.9,20.83,20.83,1371400.0,13.9401,13.9601,13.9134,13.9134,1371400.0
2010-11-23 11:30:00,20.83,20.87,20.81,20.85,654100.0,13.9134,13.9401,13.9,13.9267,654100.0
2010-11-23 11:35:00,20.85,20.91,20.84,20.89,877500.0,13.9267,13.9668,13.9201,13.9534,877500.0
2010-11-23 11:40:00,20.9,20.91,20.88,20.89,347100.0,13.9601,13.9668,13.9468,13.9534,347100.0
2010-11-23 11:45:00,20.88,20.92,20.87,20.91,509600.0,13.9468,13.9735,13.9401,13.9668,509600.0
2010-11-23 11:50:00,20.9,20.92,20.88,20.9,498500.0,13.9601,13.9735,13.9468,13.9601,498500.0
2010-11-23 11:55:00,20.9,20.93,20.9,20.92,507700.0,13.9601,13.9802,13.9601,13.9735,507700.0
2010-11-23 12:00:00,20.92,20.93,20.92,20.92,246800.0,13.9735,13.9802,13.9735,13.9735,246800.0
2010-11-23 12:05:00,20.93,20.97,20.9,20.97,308800.0,13.9802,14.0069,13.9601,14.0069,308800.0
2010-11-23 12:10:00,20.97,20.97,20.96,20.97,253800.0,14.0069,14.0069,14.0002,14.0069,253800.0
2010-11-23 12:15:00,20.97,20.98,20.95,20.98,199200.0,14.0069,14.0136,13.9935,14.0136,199200.0
2010-11-23 12:20:00,20.97,20.99,20.97,20.98,342300.0,14.0069,14.0202,14.0069,14.0136,342300.0
2010-11-23 12:25:00,20.99,20.99,20.97,20.99,214200.0,14.0202,14.0202,14.0069,14.0202,214200.0
2010-11-23 12:30:00,20.99,21.0,20.98,21.0,413700.0,14.0202,14.0269,14.0136,14.0269,413700.0
2010-11-23 12:35:00,20.99,21.0,20.98,20.99,222200.0,14.0202,14.0269,14.0136,14.0202,222200.0
2010-11-23 12:40:00,21.0,21.01,20.99,21.01,237300.0,14.0269,14.0336,14.0202,14.0336,237300.0
2010-11-23 12:45:00,21.0,21.03,21.0,21.03,392700.0,14.0269,14.047,14.0269,14.047,392700.0
2010-11-23 12:50:00,21.03,21.05,21.02,21.03,328700.0,14.047,14.0603,14.0403,14.047,328700.0
2010-11-23 12:55:00,21.04,21.05,21.03,21.05,116500.0,14.0536,14.0603,14.047,14.0603,116500.0
2010-11-23 13:00:00,21.04,21.05,21.02,21.02,210100.0,14.0536,14.0603,14.0403,14.0403,210100.0
2010-11-23 13:05:00,21.02,21.05,21.01,21.01,253300.0,14.0403,14.0603,14.0336,14.0336,253300.0
2010-11-23 13:10:00,21.01,21.04,21.0,21.02,473500.0,14.0336,14.0536,14.0269,14.0403,473500.0
2010-11-23 13:15:00,21.02,21.03,21.01,21.01,212800.0,14.0403,14.047,14.0336,14.0336,212800.0
2010-11-23 13:20:00,21.01,21.02,21.0,21.01,269200.0,14.0336,14.0403,14.0269,14.0336,269200.0
2010-11-23 13:25:00,21.01,21.05,21.01,21.05,396500.0,14.0336,14.0603,14.0336,14.0603,396500.0
2010-11-23 13:30:00,21.05,21.06,21.03,21.05,384100.0,14.0603,14.067,14.047,14.0603,384100.0
2010-11-23 13:35:00,21.04,21.05,21.02,21.05,155800.0,14.0536,14.0603,14.0403,14.0603,155800.0
2010-11-23 13:40:00,21.05,21.05,21.03,21.03,291400.0,14.0603,14.0603,14.047,14.047,291400.0
2010-11-23 13:45:00,21.04,21.04,21.0,21.01,361900.0,14.0536,14.0536,14.0269,14.0336,361900.0
2010-11-23 13:50:00,21.01,21.05,21.01,21.05,288900.0,14.0336,14.0603,14.0336,14.0603,288900.0
2010-11-23 13:55:00,21.04,21.05,20.97,20.99,727000.0,14.0536,14.0603,14.0069,14.0202,727000.0
2010-11-23 14:00:00,20.99,21.03,20.97,21.0,580000.0,14.0202,14.047,14.0069,14.0269,580000.0
2010-11-23 14:05:00,20.99,21.01,20.98,21.01,237900.0,14.0202,14.0336,14.0136,14.0336,237900.0
2010-11-23 14:10:00,21.0,21.03,21.0,21.02,348500.0,14.0269,14.047,14.0269,14.0403,348500.0
2010-11-23 14:15:00,21.01,21.02,20.98,20.98,263000.0,14.0336,14.0403,14.0136,14.0136,263000.0
2010-11-23 14:20:00,20.98,21.0,20.96,20.98,337900.0,14.0136,14.0269,14.0002,14.0136,337900.0
2010-11-23 14:25:00,20.98,21.0,20.97,21.0,205300.0,14.0136,14.0269,14.0069,14.0269,205300.0
2010-11-23 14:30:00,21.0,21.01,20.98,21.01,231700.0,14.0269,14.0336,14.0136,14.0336,231700.0
2010-11-23 14:35:00,21.01,21.03,21.0,21.01,226300.0,14.0336,14.047,14.0269,14.0336,226300.0
2010-11-23 14:40:00,21.01,21.01,20.98,20.99,482700.0,14.0336,14.0336,14.0136,14.0202,482700.0
2010-11-23 14:45:00,21.0,21.0,20.94,20.96,392400.0,14.0269,14.0269,13.9868,14.0002,392400.0
2010-11-23 14:50:00,20.95,21.01,20.95,21.01,737400.0,13.9935,14.0336,13.9935,14.0336,737400.0
2010-11-23 14:55:00,21.0,21.01,20.97,20.98,328500.0,14.0269,14.0336,14.0069,14.0136,328500.0
2010-11-23 15:00:00,20.97,21.0,20.97,20.98,338700.0,14.0069,14.0269,14.0069,14.0136,338700.0
2010-11-23 15:05:00,20.98,21.03,20.97,21.02,291000.0,14.0136,14.047,14.0069,14.0403,291000.0
2010-11-23 15:10:00,21.01,21.04,20.98,21.03,397300.0,14.0336,14.0536,14.0136,14.047,397300.0
2010-11-23 15:15:00,21.03,21.04,21.01,21.01,421500.0,14.047,14.0536,14.0336,14.0336,421500.0
2010-11-23 15:20:00,21.02,21.02,21.0,21.01,286000.0,14.0403,14.0403,14.0269,14.0336,286000.0
2010-11-23 15:25:00,21.02,21.03,21.01,21.03,269600.0,14.0403,14.047,14.0336,14.047,269600.0
2010-11-23 15:30:00,21.02,21.04,20.97,20.98,915800.0,14.0403,14.0536,14.0069,14.0136,915800.0
2010-11-23 15:35:00,20.98,21.0,20.96,21.0,254200.0,14.0136,14.0269,14.0002,14.0269,254200.0
2010-11-23 15:40:00,21.0,21.02,20.98,21.02,433100.0,14.0269,14.0403,14.0136,14.0403,433100.0
2010-11-23 15:45:00,21.01,21.03,21.0,21.02,584600.0,14.0336,14.047,14.0269,14.0403,584600.0
2010-11-23 15:50:00,21.02,21.04,21.01,21.04,844400.0,14.0403,14.0536,14.0336,14.0536,844400.0
2010-11-23 15:55:00,21.04,21.11,21.04,21.08,2885100.0,14.0536,14.1004,14.0536,14.0804,2885100.0
2010-11-24 09:30:00,21.23,21.28,21.17,21.28,1384200.0,14.1806,14.2139,14.1405,14.2139,1384200.0
2010-11-24 09:35:00,21.27,21.3,21.25,21.27,926600.0,14.2073,14.2273,14.1939,14.2073,926600.0
2010-11-24 09:40:00,21.27,21.33,21.27,21.32,721300.0,14.2073,14.2473,14.2073,14.2407,721300.0
2010-11-24 09:45:00,21.33,21.36,21.3,21.32,1026300.0,14.2473,14.2674,14.2273,14.2407,1026300.0
2010-11-24 09:50:00,21.33,21.38,21.32,21.38,1476100.0,14.2473,14.2807,14.2407,14.2807,1476100.0
2010-11-24 09:55:00,21.38,21.41,21.36,21.37,951200.0,14.2807,14.3008,14.2674,14.2741,951200.0
2010-11-24 10:00:00,21.37,21.39,21.35,21.39,482100.0,14.2741,14.2874,14.2607,14.2874,482100.0
2010-11-24 10:05:00,21.38,21.44,21.38,21.44,1608000.0,14.2807,14.3208,14.2807,14.3208,1608000.0
2010-11-24 10:10:00,21.44,21.45,21.4,21.4,602200.0,14.3208,14.3275,14.2941,14.2941,602200.0
2010-11-24 10:15:00,21.41,21.48,21.4,21.47,1622400.0,14.3008,14.3475,14.2941,14.3409,1622400.0
2010-11-24 10:20:00,21.47,21.55,21.47,21.55,1439300.0,14.3409,14.3943,14.3409,14.3943,1439300.0
2010-11-24 10:25:00,21.55,21.57,21.51,21.51,1700100.0,14.3943,14.4077,14.3676,14.3676,1700100.0
2010-11-24 10:30:00,21.51,21.55,21.47,21.49,1774900.0,14.3676,14.3943,14.3409,14.3542,1774900.0
2010-11-24 10:35:00,21.5,21.51,21.48,21.5,467800.0,14.3609,14.3676,14.3475,14.3609,467800.0
2010-11-24 10:40:00,21.5,21.5,21.48,21.49,434300.0,14.3609,14.3609,14.3475,14.3542,434300.0
2010-11-24 10:45:00,21.48,21.5,21.45,21.45,727400.0,14.3475,14.3609,14.3275,14.3275,727400.0
2010-11-24 10:50:00,21.46,21.46,21.45,21.46,146700.0,14.3342,14.3342,14.3275,14.3342,146700.0
2010-11-24 10:55:00,21.46,21.5,21.45,21.49,465100.0,14.3342,14.3609,14.3275,14.3542,465100.0
2010-11-24 11:00:00,21.49,21.5,21.44,21.46,650900.0,14.3542,14.3609,14.3208,14.3342,650900.0
2010-11-24 11:05:00,21.47,21.5,21.45,21.45,418500.0,14.3409,14.3609,14.3275,14.3275,418500.0
2010-11-24 11:10:00,21.45,21.48,21.45,21.46,271700.0,14.3275,14.3475,14.3275,14.3342,271700.0
2010-11-24 11:15:00,21.46,21.48,21.44,21.45,398300.0,14.3342,14.3475,14.3208,14.3275,398300.0
2010-11-24 11:20:00,21.44,21.46,21.43,21.43,423100.0,14.3208,14.3342,14.3141,14.3141,423100.0
2010-11-24 11:25:00,21.43,21.44,21.42,21.42,292100.0,14.3141,14.3208,14.3075,14.3075,292100.0
2010-11-24 11:30:00,21.42,21.45,21.42,21.43,679700.0,14.3075,14.3275,14.3075,14.3141,679700.0
2010-11-24 11:35:00,21.42,21.43,21.42,21.42,202600.0,14.3075,14.3141,14.3075,14.3075,202600.0
2010-11-24 11:40:00,21.42,21.44,21.41,21.42,306100.0,14.3075,14.3208,14.3008,14.3075,306100.0
2010-11-24 11:45:00,21.42,21.43,21.4,21.4,197900.0,14.3075,14.3141,14.2941,14.2941,197900.0
2010-11-24 11:50:00,21.4,21.41,21.37,21.39,418000.0,14.2941,14.3008,14.2741,14.2874,418000.0
2010-11-24 11:55:00,21.38,21.39,21.36,21.36,329200.0,14.2807,14.2874,14.2674,14.2674,329200.0
2010-11-24 12:00:00,21.36,21.39,21.36,21.38,524500.0,14.2674,14.2874,14.2674,14.2807,524500.0
2010-11-24 12:05:00,21.38,21.38,21.32,21.32,468600.0,14.2807,14.2807,14.2407,14.2407,468600.0
2010-11-24 12:10:00,21.33,21.35,21.32,21.35,324700.0,14.2473,14.2607,14.2407,14.2607,324700.0
2010-11-24 12:15:00,21.35,21.36,21.34,21.36,388000.0,14.2607,14.2674,14.254,14.2674,388000.0
2010-11-24 12:20:00,21.36,21.36,21.35,21.36,105800.0,14.2674,14.2674,14.2607,14.2674,105800.0
2010-11-24 12:25:00,21.36,21.38,21.35,21.38,182200.0,14.2674,14.2807,14.2607,14.2807,182200.0
2010-11-24 12:30:00,21.37,21.4,21.37,21.39,352500.0,14.2741,14.2941,14.2741,14.2874,352500.0
2010-11-24 12:35:00,21.39,21.39,21.37,21.38,165200.0,14.2874,14.2874,14.2741,14.2807,165200.0
2010-11-24 12:40:00,21.38,21.38,21.35,21.36,188700.0,14.2807,14.2807,14.2607,14.2674,188700.0
2010-11-24 12:45:00,21.35,21.36,21.31,21.32,636600.0,14.2607,14.2674,14.234,14.2407,636600.0
2010-11-24 12:50:00,21.32,21.37,21.32,21.37,445800.0,14.2407,14.2741,14.2407,14.2741,445800.0
2010-11-24 12:55:00,21.37,21.38,21.36,21.38,137900.0,14.2741,14.2807,14.2674,14.2807,137900.0
2010-11-24 13:00:00,21.38,21.39,21.37,21.38,199900.0,14.2807,14.2874,14.2741,14.2807,199900.0
2010-11-24 13:05:00,21.39,21.39,21.38,21.39,80800.0,14.2874,14.2874,14.2807,14.2874,80800.0
2010-11-24 13:10:00,21.39,21.39,21.38,21.38,81700.0,14.2874,14.2874,14.2807,14.2807,81700.0
2010-11-24 13:15:00,21.39,21.42,21.38,21.42,427100.0,14.2874,14.3075,14.2807,14.3075,427100.0
2010-11-24 13:20:00,21.42,21.46,21.41,21.46,455800.0,14.3075,14.3342,14.3008,14.3342,455800.0
2010-11-24 13:25:00,21.45,21.47,21.45,21.47,123000.0,14.3275,14.3409,14.3275,14.3409,123000.0
2010-11-24 13:30:00,21.47,21.47,21.46,21.46,119000.0,14.3409,14.3409,14.3342,14.3342,119000.0
2010-11-24 13:35:00,21.46,21.47,21.43,21.43,337800.0,14.3342,14.3409,14.3141,14.3141,337800.0
2010-11-24 13:40:00,21.43,21.44,21.42,21.44,198400.0,14.3141,14.3208,14.3075,14.3208,198400.0
2010-11-24 13:45:00,21.43,21.45,21.42,21.42,232000.0,14.3141,14.3275,14.3075,14.3075,232000.0
2010-11-24 13:50:00,21.42,21.42,21.41,21.42,165900.0,14.3075,14.3075,14.3008,14.3075,165900.0
2010-11-24 13:55:00,21.42,21.42,21.41,21.42,95700.0,14.3075,14.3075,14.3008,14.3075,95700.0
2010-11-24 14:00:00,21.41,21.43,21.41,21.42,151900.0,14.3008,14.3141,14.3008,14.3075,151900.0
2010-11-24 14:05:00,21.42,21.43,21.41,21.42,219800.0,14.3075,14.3141,14.3008,14.3075,219800.0
2010-11-24 14:10:00,21.42,21.42,21.4,21.4,222300.0,14.3075,14.3075,14.2941,14.2941,222300.0
2010-11-24 14:15:00,21.4,21.41,21.4,21.4,119500.0,14.2941,14.3008,14.2941,14.2941,119500.0
2010-11-24 14:20:00,21.41,21.41,21.4,21.41,100500.0,14.3008,14.3008,14.2941,14.3008,100500.0
2010-11-24 14:25:00,21.41,21.42,21.4,21.41,256100.0,14.3008,14.3075,14.2941,14.3008,256100.0
2010-11-24 14:30:00,21.42,21.42,21.41,21.41,133600.0,14.3075,14.3075,14.3008,14.3008,133600.0
2010-11-24 14:35:00,21.41,21.42,21.39,21.4,412200.0,14.3008,14.3075,14.2874,14.2941,412200.0
2010-11-24 14:40:00,21.39,21.4,21.39,21.39,104300.0,14.2874,14.2941,14.2874,14.2874,104300.0
2010-11-24 14:45:00,21.39,21.4,21.39,21.4,179400.0,14.2874,14.2941,14.2874,14.2941,179400.0
2010-11-24 14:50:00,21.4,21.4,21.39,21.4,107000.0,14.2941,14.2941,14.2874,14.2941,107000.0
2010-11-24 14:55:00,21.39,21.4,21.39,21.39,149700.0,14.2874,14.2941,14.2874,14.2874,149700.0
2010-11-24 15:00:00,21.4,21.43,21.39,21.43,370600.0,14.2941,14.3141,14.2874,14.3141,370600.0
2010-11-24 15:05:00,21.43,21.44,21.42,21.43,216700.0,14.3141,14.3208,14.3075,14.3141,216700.0
2010-11-24 15:10:00,21.44,21.45,21.43,21.45,134200.0,14.3208,14.3275,14.3141,14.3275,134200.0
2010-11-24 15:15:00,21.44,21.45,21.42,21.42,357600.0,14.3208,14.3275,14.3075,14.3075,357600.0
2010-11-24 15:20:00,21.43,21.44,21.42,21.43,344600.0,14.3141,14.3208,14.3075,14.3141,344600.0
2010-11-24 15:25:00,21.43,21.44,21.39,21.39,396400.0,14.3141,14.3208,14.2874,14.2874,396400.0
2010-11-24 15:30:00,21.39,21.4,21.37,21.37,471600.0,14.2874,14.2941,14.2741,14.2741,471600.0
2010-11-24 15:35:00,21.37,21.38,21.36,21.37,370400.0,14.2741,14.2807,14.2674,14.2741,370400.0
2010-11-24 15:40:00,21.36,21.37,21.35,21.35,461700.0,14.2674,14.2741,14.2607,14.2607,461700.0
2010-11-24 15:45:00,21.35,21.36,21.31,21.33,1485300.0,14.2607,14.2674,14.234,14.2473,1485300.0
2010-11-24 15:50:00,21.33,21.36,21.33,21.36,720700.0,14.2473,14.2674,14.2473,14.2674,720700.0
2010-11-24 15:55:00,21.35,21.39,21.35,21.38,2261100.0,14.2607,14.2874,14.2607,14.2807,2261100.0
2010-11-26 09:30:00,21.23,21.25,21.1,21.13,1285100.0,14.1806,14.1939,14.0937,14.1138,1285100.0
2010-11-26 09:35:00,21.12,21.21,21.12,21.16,884100.0,14.1071,14.1672,14.1071,14.1338,884100.0
2010-11-26 09:40:00,21.16,21.2,21.11,21.12,1029900.0,14.1338,14.1605,14.1004,14.1071,1029900.0
2010-11-26 09:45:00,21.11,21.15,21.11,21.14,418100.0,14.1004,14.1271,14.1004,14.1204,418100.0
2010-11-26 09:50:00,21.14,21.17,21.14,21.16,442700.0,14.1204,14.1405,14.1204,14.1338,442700.0
2010-11-26 09:55:00,21.16,21.17,21.14,21.17,352000.0,14.1338,14.1405,14.1204,14.1405,352000.0
2010-11-26 10:00:00,21.16,21.19,21.16,21.19,339600.0,14.1338,14.1538,14.1338,14.1538,339600.0
2010-11-26 10:05:00,21.19,21.28,21.18,21.28,680900.0,14.1538,14.2139,14.1472,14.2139,680900.0
2010-11-26 10:10:00,21.28,21.32,21.27,21.29,595800.0,14.2139,14.2407,14.2073,14.2206,595800.0
2010-11-26 10:15:00,21.29,21.3,21.27,21.3,302800.0,14.2206,14.2273,14.2073,14.2273,302800.0
2010-11-26 10:20:00,21.3,21.34,21.26,21.27,656800.0,14.2273,14.254,14.2006,14.2073,656800.0
2010-11-26 10:25:00,21.26,21.27,21.25,21.27,354900.0,14.2006,14.2073,14.1939,14.2073,354900.0
2010-11-26 10:30:00,21.27,21.29,21.25,21.28,330700.0,14.2073,14.2206,14.1939,14.2139,330700.0
2010-11-26 10:35:00,21.29,21.34,21.28,21.34,357900.0,14.2206,14.254,14.2139,14.254,357900.0
2010-11-26 10:40:00,21.33,21.34,21.32,21.33,272900.0,14.2473,14.254,14.2407,14.2473,272900.0
2010-11-26 10:45:00,21.33,21.33,21.3,21.32,281700.0,14.2473,14.2473,14.2273,14.2407,281700.0
2010-11-26 10:50:00,21.32,21.32,21.29,21.3,298900.0,14.2407,14.2407,14.2206,14.2273,298900.0
2010-11-26 10:55:00,21.3,21.3,21.27,21.29,369700.0,14.2273,14.2273,14.2073,14.2206,369700.0
2010-11-26 11:00:00,21.29,21.3,21.28,21.29,259600.0,14.2206,14.2273,14.2139,14.2206,259600.0
2010-11-26 11:05:00,21.29,21.34,21.29,21.34,226200.0,14.2206,14.254,14.2206,14.254,226200.0
2010-11-26 11:10:00,21.33,21.36,21.31,21.36,409200.0,14.2473,14.2674,14.234,14.2674,409200.0
2010-11-26 11:15:00,21.35,21.37,21.34,21.35,380500.0,14.2607,14.2741,14.254,14.2607,380500.0
2010-11-26 11:20:00,21.35,21.39,21.35,21.39,396800.0,14.2607,14.2874,14.2607,14.2874,396800.0
2010-11-26 11:25:00,21.38,21.39,21.36,21.36,489200.0,14.2807,14.2874,14.2674,14.2674,489200.0
2010-11-26 11:30:00,21.36,21.42,21.36,21.41,722100.0,14.2674,14.3075,14.2674,14.3008,722100.0
2010-11-26 11:35:00,21.4,21.41,21.38,21.4,271500.0,14.2941,14.3008,14.2807,14.2941,271500.0
2010-11-26 11:40:00,21.38,21.39,21.35,21.36,401200.0,14.2807,14.2874,14.2607,14.2674,401200.0
2010-11-26 11:45:00,21.35,21.37,21.35,21.37,194600.0,14.2607,14.2741,14.2607,14.2741,194600.0
2010-11-26 11:50:00,21.37,21.37,21.34,21.34,275100.0,14.2741,14.2741,14.254,14.254,275100.0
2010-11-26 11:55:00,21.34,21.37,21.32,21.37,290700.0,14.254,14.2741,14.2407,14.2741,290700.0
2010-11-26 12:00:00,21.36,21.37,21.31,21.33,320600.0,14.2674,14.2741,14.234,14.2473,320600.0
2010-11-26 12:05:00,21.33,21.36,21.33,21.33,228000.0,14.2473,14.2674,14.2473,14.2473,228000.0
2010-11-26 12:10:00,21.33,21.34,21.33,21.33,53200.0,14.2473,14.254,14.2473,14.2473,53200.0
2010-11-26 12:15:00,21.34,21.35,21.33,21.35,207900.0,14.254,14.2607,14.2473,14.2607,207900.0
2010-11-26 12:20:00,21.35,21.37,21.34,21.35,231100.0,14.2607,14.2741,14.254,14.2607,231100.0
2010-11-26 12:25:00,21.35,21.36,21.34,21.35,238800.0,14.2607,14.2674,14.254,14.2607,238800.0
2010-11-26 12:30:00,21.34,21.35,21.32,21.33,383300.0,14.254,14.2607,14.2407,14.2473,383300.0
2010-11-26 12:35:00,21.33,21.34,21.33,21.34,231000.0,14.2473,14.254,14.2473,14.254,231000.0
2010-11-26 12:40:00,21.33,21.34,21.33,21.33,332700.0,14.2473,14.254,14.2473,14.2473,332700.0
2010-11-26 12:45:00,21.34,21.38,21.33,21.37,526900.0,14.254,14.2807,14.2473,14.2741,526900.0
2010-11-26 12:50:00,21.37,21.38,21.36,21.37,544800.0,14.2741,14.2807,14.2674,14.2741,544800.0
2010-11-26 12:55:00,21.36,21.37,21.33,21.33,908300.0,14.2674,14.2741,14.2473,14.2473,908300.0
2010-11-29 09:30:00,21.15,21.3,21.12,21.3,1678600.0,14.1271,14.2273,14.1071,14.2273,1678600.0
2010-11-29 09:35:00,21.29,21.45,21.28,21.41,1787600.0,14.2206,14.3275,14.2139,14.3008,1787600.0
2010-11-29 09:40:00,21.42,21.43,21.35,21.42,1667000.0,14.3075,14.3141,14.2607,14.3075,1667000.0
2010-11-29 09:45:00,21.42,21.43,21.34,21.34,1357800.0,14.3075,14.3141,14.254,14.254,1357800.0
2010-11-29 09:50:00,21.34,21.35,21.25,21.25,1210200.0,14.254,14.2607,14.1939,14.1939,1210200.0
2010-11-29 09:55:00,21.25,21.26,21.16,21.23,1541800.0,14.1939,14.2006,14.1338,14.1806,1541800.0
2010-11-29 10:00:00,21.22,21.23,21.17,21.19,1165500.0,14.1739,14.1806,14.1405,14.1538,1165500.0
2010-11-29 10:05:00,21.19,21.31,21.18,21.3,1743500.0,14.1538,14.234,14.1472,14.2273,1743500.0
2010-11-29 10:10:00,21.3,21.31,21.25,21.26,770500.0,14.2273,14.234,14.1939,14.2006,770500.0
2010-11-29 10:15:00,21.27,21.29,21.25,21.26,442800.0,14.2073,14.2206,14.1939,14.2006,442800.0
2010-11-29 10:20:00,21.26,21.26,21.2,21.22,768000.0,14.2006,14.2006,14.1605,14.1739,768000.0
2010-11-29 10:25:00,21.23,21.23,21.2,21.22,673500.0,14.1806,14.1806,14.1605,14.1739,673500.0
2010-11-29 10:30:00,21.23,21.31,21.22,21.3,474200.0,14.1806,14.234,14.1739,14.2273,474200.0
2010-11-29 10:35:00,21.31,21.35,21.31,21.34,693000.0,14.234,14.2607,14.234,14.254,693000.0
2010-11-29 10:40:00,21.35,21.36,21.31,21.31,620800.0,14.2607,14.2674,14.234,14.234,620800.0
2010-11-29 10:45:00,21.31,21.32,21.3,21.3,266700.0,14.234,14.2407,14.2273,14.2273,266700.0
2010-11-29 10:50:00,21.3,21.33,21.3,21.3,336500.0,14.2273,14.2473,14.2273,14.2273,336500.0
2010-11-29 10:55:00,21.3,21.31,21.24,21.25,551000.0,14.2273,14.234,14.1872,14.1939,551000.0
2010-11-29 11:00:00,21.25,21.26,21.22,21.25,670000.0,14.1939,14.2006,14.1739,14.1939,670000.0
2010-11-29 11:05:00,21.25,21.29,21.24,21.28,489400.0,14.1939,14.2206,14.1872,14.2139,489400.0
2010-11-29 11:10:00,21.27,21.31,21.27,21.31,438600.0,14.2073,14.234,14.2073,14.234,438600.0
2010-11-29 11:15:00,21.31,21.32,21.27,21.27,603600.0,14.234,14.2407,14.2073,14.2073,603600.0
2010-11-29 11:20:00,21.27,21.31,21.24,21.25,711100.0,14.2073,14.234,14.1872,14.1939,711100.0
2010-11-29 11:25:00,21.25,21.27,21.22,21.25,481000.0,14.1939,14.2073,14.1739,14.1939,481000.0
2010-11-29 11:30:00,21.24,21.26,21.21,21.22,308900.0,14.1872,14.2006,14.1672,14.1739,308900.0
2010-11-29 11:35:00,21.22,21.23,21.21,21.21,353600.0,14.1739,14.1806,14.1672,14.1672,353600.0
2010-11-29 11:40:00,21.21,21.22,21.18,21.18,824400.0,14.1672,14.1739,14.1472,14.1472,824400.0
2010-11-29 11:45:00,21.18,21.22,21.18,21.2,413100.0,14.1472,14.1739,14.1472,14.1605,413100.0
2010-11-29 11:50:00,21.2,21.2,21.18,21.18,370400.0,14.1605,14.1605,14.1472,14.1472,370400.0
2010-11-29 11:55:00,21.19,21.2,21.17,21.17,564100.0,14.1538,14.1605,14.1405,14.1405,564100.0
2010-11-29 12:00:00,21.17,21.19,21.16,21.17,379000.0,14.1405,14.1538,14.1338,14.1405,379000.0
2010-11-29 12:05:00,21.17,21.22,21.17,21.21,505100.0,14.1405,14.1739,14.1405,14.1672,505100.0
2010-11-29 12:10:00,21.22,21.24,21.21,21.22,329600.0,14.1739,14.1872,14.1672,14.1739,329600.0
2010-11-29 12:15:00,21.21,21.22,21.21,21.22,197100.0,14.1672,14.1739,14.1672,14.1739,197100.0
2010-11-29 12:20:00,21.22,21.25,21.21,21.23,228700.0,14.1739,14.1939,14.1672,14.1806,228700.0
2010-11-29 12:25:00,21.24,21.25,21.23,21.23,250200.0,14.1872,14.1939,14.1806,14.1806,250200.0
2010-11-29 12:30:00,21.23,21.24,21.23,21.23,85100.0,14.1806,14.1872,14.1806,14.1806,85100.0
2010-11-29 12:35:00,21.24,21.24,21.21,21.21,395000.0,14.1872,14.1872,14.1672,14.1672,395000.0
2010-11-29 12:40:00,21.22,21.24,21.21,21.21,230600.0,14.1739,14.1872,14.1672,14.1672,230600.0
2010-11-29 12:45:00,21.22,21.23,21.18,21.19,349600.0,14.1739,14.1806,14.1472,14.1538,349600.0
2010-11-29 12:50:00,21.2,21.2,21.16,21.17,370100.0,14.1605,14.1605,14.1338,14.1405,370100.0
2010-11-29 12:55:00,21.18,21.19,21.16,21.19,219600.0,14.1472,14.1538,14.1338,14.1538,219600.0
2010-11-29 13:00:00,21.18,21.2,21.17,21.2,277100.0,14.1472,14.1605,14.1405,14.1605,277100.0
2010-11-29 13:05:00,21.19,21.2,21.16,21.17,328700.0,14.1538,14.1605,14.1338,14.1405,328700.0
2010-11-29 13:10:00,21.17,21.18,21.16,21.16,278000.0,14.1405,14.1472,14.1338,14.1338,278000.0
2010-11-29 13:15:00,21.16,21.17,21.16,21.17,100000.0,14.1338,14.1405,14.1338,14.1405,100000.0
2010-11-29 13:20:00,21.17,21.18,21.16,21.17,391200.0,14.1405,14.1472,14.1338,14.1405,391200.0
2010-11-29 13:25:00,21.17,21.18,21.15,21.17,363100.0,14.1405,14.1472,14.1271,14.1405,363100.0
2010-11-29 13:30:00,21.17,21.17,21.15,21.16,162500.0,14.1405,14.1405,14.1271,14.1338,162500.0
2010-11-29 13:35:00,21.16,21.17,21.14,21.15,252300.0,14.1338,14.1405,14.1204,14.1271,252300.0
2010-11-29 13:40:00,21.15,21.18,21.15,21.18,182500.0,14.1271,14.1472,14.1271,14.1472,182500.0
2010-11-29 13:45:00,21.17,21.21,21.17,21.21,206500.0,14.1405,14.1672,14.1405,14.1672,206500.0
2010-11-29 13:50:00,21.21,21.23,21.2,21.22,260900.0,14.1672,14.1806,14.1605,14.1739,260900.0
2010-11-29 13:55:00,21.22,21.24,21.21,21.23,462500.0,14.1739,14.1872,14.1672,14.1806,462500.0
2010-11-29 14:00:00,21.22,21.24,21.2,21.21,518100.0,14.1739,14.1872,14.1605,14.1672,518100.0
2010-11-29 14:05:00,21.21,21.21,21.18,21.19,183700.0,14.1672,14.1672,14.1472,14.1538,183700.0
2010-11-29 14:10:00,21.19,21.21,21.18,21.19,289500.0,14.1538,14.1672,14.1472,14.1538,289500.0
2010-11-29 14:15:00,21.2,21.22,21.19,21.2,160200.0,14.1605,14.1739,14.1538,14.1605,160200.0
2010-11-29 14:20:00,21.21,21.22,21.18,21.18,169500.0,14.1672,14.1739,14.1472,14.1472,169500.0
2010-11-29 14:25:00,21.18,21.25,21.18,21.23,358700.0,14.1472,14.1939,14.1472,14.1806,358700.0
2010-11-29 14:30:00,21.23,21.28,21.23,21.25,779300.0,14.1806,14.2139,14.1806,14.1939,779300.0
2010-11-29 14:35:00,21.25,21.3,21.25,21.29,333000.0,14.1939,14.2273,14.1939,14.2206,333000.0
2010-11-29 14:40:00,21.29,21.31,21.28,21.29,394500.0,14.2206,14.234,14.2139,14.2206,394500.0
2010-11-29 14:45:00,21.29,21.32,21.29,21.31,659500.0,14.2206,14.2407,14.2206,14.234,659500.0
2010-11-29 14:50:00,21.32,21.32,21.28,21.3,260600.0,14.2407,14.2407,14.2139,14.2273,260600.0
2010-11-29 14:55:00,21.3,21.35,21.29,21.34,819600.0,14.2273,14.2607,14.2206,14.254,819600.0
2010-11-29 15:00:00,21.35,21.38,21.34,21.38,322800.0,14.2607,14.2807,14.254,14.2807,322800.0
2010-11-29 15:05:00,21.38,21.38,21.35,21.36,501600.0,14.2807,14.2807,14.2607,14.2674,501600.0
2010-11-29 15:10:00,21.36,21.39,21.35,21.38,509900.0,14.2674,14.2874,14.2607,14.2807,509900.0
2010-11-29 15:15:00,21.38,21.43,21.37,21.43,749900.0,14.2807,14.3141,14.2741,14.3141,749900.0
2010-11-29 15:20:00,21.43,21.43,21.38,21.38,567900.0,14.3141,14.3141,14.2807,14.2807,567900.0
2010-11-29 15:25:00,21.38,21.4,21.37,21.38,370700.0,14.2807,14.2941,14.2741,14.2807,370700.0
2010-11-29 15:30:00,21.38,21.39,21.34,21.35,497100.0,14.2807,14.2874,14.254,14.2607,497100.0
2010-11-29 15:35:00,21.35,21.35,21.34,21.35,210200.0,14.2607,14.2607,14.254,14.2607,210200.0
2010-11-29 15:40:00,21.35,21.39,21.34,21.37,611900.0,14.2607,14.2874,14.254,14.2741,611900.0
2010-11-29 15:45:00,21.37,21.43,21.37,21.43,694900.0,14.2741,14.3141,14.2741,14.3141,694900.0
2010-11-29 15:50:00,21.42,21.43,21.36,21.36,493300.0,14.3075,14.3141,14.2674,14.2674,493300.0
2010-11-29 15:55:00,21.37,21.39,21.33,21.33,1303700.0,14.2741,14.2874,14.2473,14.2473,1303700.0
2010-11-30 09:30:00,21.2,21.28,21.17,21.23,2014200.0,14.1605,14.2139,14.1405,14.1806,2014200.0
2010-11-30 09:35:00,21.22,21.23,21.13,21.17,1359700.0,14.1739,14.1806,14.1138,14.1405,1359700.0
2010-11-30 09:40:00,21.17,21.2,21.09,21.18,1027900.0,14.1405,14.1605,14.087,14.1472,1027900.0
2010-11-30 09:45:00,21.17,21.23,21.15,21.2,863000.0,14.1405,14.1806,14.1271,14.1605,863000.0
2010-11-30 09:50:00,21.19,21.22,21.17,21.2,851100.0,14.1538,14.1739,14.1405,14.1605,851100.0
2010-11-30 09:55:00,21.2,21.27,21.19,21.24,706200.0,14.1605,14.2073,14.1538,14.1872,706200.0
2010-11-30 10:00:00,21.25,21.3,21.22,21.25,1377300.0,14.1939,14.2273,14.1739,14.1939,1377300.0
2010-11-30 10:05:00,21.24,21.25,21.2,21.21,675700.0,14.1872,14.1939,14.1605,14.1672,675700.0
2010-11-30 10:10:00,21.2,21.22,21.19,21.22,347800.0,14.1605,14.1739,14.1538,14.1739,347800.0
2010-11-30 10:15:00,21.22,21.22,21.18,21.2,531600.0,14.1739,14.1739,14.1472,14.1605,531600.0
2010-11-30 10:20:00,21.2,21.25,21.19,21.25,411600.0,14.1605,14.1939,14.1538,14.1939,411600.0
2010-11-30 10:25:00,21.25,21.27,21.22,21.25,676300.0,14.1939,14.2073,14.1739,14.1939,676300.0
2010-11-30 10:30:00,21.24,21.25,21.18,21.18,530100.0,14.1872,14.1939,14.1472,14.1472,530100.0
2010-11-30 10:35:00,21.18,21.2,21.18,21.19,417700.0,14.1472,14.1605,14.1472,14.1538,417700.0
2010-11-30 10:40:00,21.19,21.19,21.18,21.18,146600.0,14.1538,14.1538,14.1472,14.1472,146600.0
2010-11-30 10:45:00,21.18,21.19,21.16,21.18,449900.0,14.1472,14.1538,14.1338,14.1472,449900.0
2010-11-30 10:50:00,21.19,21.19,21.14,21.17,763400.0,14.1538,14.1538,14.1204,14.1405,763400.0
2010-11-30 10:55:00,21.17,21.19,21.16,21.16,582200.0,14.1405,14.1538,14.1338,14.1338,582200.0
2010-11-30 11:00:00,21.16,21.19,21.14,21.18,455000.0,14.1338,14.1538,14.1204,14.1472,455000.0
2010-11-30 11:05:00,21.18,21.18,21.14,21.17,372600.0,14.1472,14.1472,14.1204,14.1405,372600.0
2010-11-30 11:10:00,21.17,21.17,21.1,21.11,563500.0,14.1405,14.1405,14.0937,14.1004,563500.0
2010-11-30 11:15:00,21.1,21.11,21.07,21.09,766600.0,14.0937,14.1004,14.0737,14.087,766600.0
2010-11-30 11:20:00,21.09,21.11,21.07,21.09,406000.0,14.087,14.1004,14.0737,14.087,406000.0
2010-11-30 11:25:00,21.09,21.12,21.09,21.1,554800.0,14.087,14.1071,14.087,14.0937,554800.0
2010-11-30 11:30:00,21.1,21.11,21.07,21.08,438700.0,14.0937,14.1004,14.0737,14.0804,438700.0
2010-11-30 11:35:00,21.08,21.15,21.07,21.14,798300.0,14.0804,14.1271,14.0737,14.1204,798300.0
2010-11-30 11:40:00,21.14,21.17,21.13,21.15,448500.0,14.1204,14.1405,14.1138,14.1271,448500.0
2010-11-30 11:45:00,21.15,21.17,21.12,21.13,231100.0,14.1271,14.1405,14.1071,14.1138,231100.0
2010-11-30 11:50:00,21.14,21.14,21.11,21.13,346500.0,14.1204,14.1204,14.1004,14.1138,346500.0
2010-11-30 11:55:00,21.14,21.16,21.12,21.15,468700.0,14.1204,14.1338,14.1071,14.1271,468700.0
2010-11-30 12:00:00,21.15,21.15,21.12,21.14,234900.0,14.1271,14.1271,14.1071,14.1204,234900.0
2010-11-30 12:05:00,21.13,21.15,21.12,21.13,272600.0,14.1138,14.1271,14.1071,14.1138,272600.0
2010-11-30 12:10:00,21.13,21.16,21.13,21.15,261200.0,14.1138,14.1338,14.1138,14.1271,261200.0
2010-11-30 12:15:00,21.15,21.16,21.11,21.11,295300.0,14.1271,14.1338,14.1004,14.1004,295300.0
2010-11-30 12:20:00,21.11,21.14,21.11,21.13,184200.0,14.1004,14.1204,14.1004,14.1138,184200.0
2010-11-30 12:25:00,21.13,21.15,21.11,21.15,594200.0,14.1138,14.1271,14.1004,14.1271,594200.0
2010-11-30 12:30:00,21.15,21.16,21.12,21.12,416000.0,14.1271,14.1338,14.1071,14.1071,416000.0
2010-11-30 12:35:00,21.12,21.13,21.09,21.1,312800.0,14.1071,14.1138,14.087,14.0937,312800.0
2010-11-30 12:40:00,21.1,21.13,21.09,21.13,266500.0,14.0937,14.1138,14.087,14.1138,266500.0
2010-11-30 12:45:00,21.13,21.13,21.1,21.1,191500.0,14.1138,14.1138,14.0937,14.0937,191500.0
2010-11-30 12:50:00,21.1,21.13,21.09,21.09,773500.0,14.0937,14.1138,14.087,14.087,773500.0
2010-11-30 12:55:00,21.09,21.1,21.08,21.08,465900.0,14.087,14.0937,14.0804,14.0804,465900.0
2010-11-30 13:00:00,21.08,21.14,21.07,21.12,520900.0,14.0804,14.1204,14.0737,14.1071,520900.0
2010-11-30 13:05:00,21.12,21.13,21.1,21.13,490900.0,14.1071,14.1138,14.0937,14.1138,490900.0
2010-11-30 13:10:00,21.12,21.14,21.12,21.14,280700.0,14.1071,14.1204,14.1071,14.1204,280700.0
2010-11-30 13:15:00,21.14,21.16,21.12,21.16,368000.0,14.1204,14.1338,14.1071,14.1338,368000.0
2010-11-30 13:20:00,21.16,21.17,21.15,21.15,847900.0,14.1338,14.1405,14.1271,14.1271,847900.0
2010-11-30 13:25:00,21.16,21.16,21.15,21.15,264600.0,14.1338,14.1338,14.1271,14.1271,264600.0
2010-11-30 13:30:00,21.15,21.16,21.14,21.14,251200.0,14.1271,14.1338,14.1204,14.1204,251200.0
2010-11-30 13:35:00,21.15,21.16,21.14,21.16,199300.0,14.1271,14.1338,14.1204,14.1338,199300.0
2010-11-30 13:40:00,21.16,21.16,21.13,21.13,384800.0,14.1338,14.1338,14.1138,14.1138,384800.0
2010-11-30 13:45:00,21.13,21.14,21.12,21.14,206300.0,14.1138,14.1204,14.1071,14.1204,206300.0
2010-11-30 13:50:00,21.14,21.14,21.12,21.14,406500.0,14.1204,14.1204,14.1071,14.1204,406500.0
2010-11-30 13:55:00,21.13,21.16,21.13,21.15,344100.0,14.1138,14.1338,14.1138,14.1271,344100.0
2010-11-30 14:00:00,21.15,21.17,21.15,21.17,309700.0,14.1271,14.1405,14.1271,14.1405,309700.0
2010-11-30 14:05:00,21.16,21.18,21.16,21.17,418000.0,14.1338,14.1472,14.1338,14.1405,418000.0
2010-11-30 14:10:00,21.18,21.19,21.17,21.19,421400.0,14.1472,14.1538,14.1405,14.1538,421400.0
2010-11-30 14:15:00,21.18,21.19,21.15,21.17,501400.0,14.1472,14.1538,14.1271,14.1405,501400.0
2010-11-30 14:20:00,21.17,21.18,21.14,21.14,409600.0,14.1405,14.1472,14.1204,14.1204,409600.0
2010-11-30 14:25:00,21.14,21.16,21.12,21.12,439900.0,14.1204,14.1338,14.1071,14.1071,439900.0
2010-11-30 14:30:00,21.12,21.13,21.1,21.11,483800.0,14.1071,14.1138,14.0937,14.1004,483800.0
2010-11-30 14:35:00,21.12,21.14,21.11,21.12,386900.0,14.1071,14.1204,14.1004,14.1071,386900.0
2010-11-30 14:40:00,21.12,21.14,21.11,21.14,455200.0,14.1071,14.1204,14.1004,14.1204,455200.0
2010-11-30 14:45:00,21.13,21.15,21.13,21.13,351900.0,14.1138,14.1271,14.1138,14.1138,351900.0
2010-11-30 14:50:00,21.14,21.14,21.11,21.12,372500.0,14.1204,14.1204,14.1004,14.1071,372500.0
2010-11-30 14:55:00,21.12,21.16,21.11,21.14,531300.0,14.1071,14.1338,14.1004,14.1204,531300.0
2010-11-30 15:00:00,21.13,21.14,21.13,21.14,439700.0,14.1138,14.1204,14.1138,14.1204,439700.0
2010-11-30 15:05:00,21.14,21.15,21.13,21.14,548000.0,14.1204,14.1271,14.1138,14.1204,548000.0
2010-11-30 15:10:00,21.14,21.15,21.13,21.15,374200.0,14.1204,14.1271,14.1138,14.1271,374200.0
2010-11-30 15:15:00,21.15,21.17,21.14,21.17,360400.0,14.1271,14.1405,14.1204,14.1405,360400.0
2010-11-30 15:20:00,21.17,21.19,21.16,21.17,872400.0,14.1405,14.1538,14.1338,14.1405,872400.0
2010-11-30 15:25:00,21.18,21.19,21.17,21.19,377500.0,14.1472,14.1538,14.1405,14.1538,377500.0
2010-11-30 15:30:00,21.18,21.22,21.18,21.18,854100.0,14.1472,14.1739,14.1472,14.1472,854100.0
2010-11-30 15:35:00,21.18,21.19,21.17,21.19,415600.0,14.1472,14.1538,14.1405,14.1538,415600.0
2010-11-30 15:40:00,21.18,21.19,21.14,21.14,567000.0,14.1472,14.1538,14.1204,14.1204,567000.0
2010-11-30 15:45:00,21.14,21.17,21.14,21.17,1043800.0,14.1204,14.1405,14.1204,14.1405,1043800.0
2010-11-30 15:50:00,21.17,21.18,21.13,21.17,1976100.0,14.1405,14.1472,14.1138,14.1405,1976100.0
2010-11-30 15:55:00,21.17,21.19,21.12,21.12,3273500.0,14.1405,14.1538,14.1071,14.1071,3273500.0
2010-12-01 09:30:00,21.46,21.48,21.42,21.46,2797800.0,14.3342,14.3475,14.3075,14.3342,2797800.0
2010-12-01 09:35:00,21.46,21.5,21.46,21.49,2063300.0,14.3342,14.3609,14.3342,14.3542,2063300.0
2010-12-01 09:40:00,21.49,21.49,21.42,21.48,1600400.0,14.3542,14.3542,14.3075,14.3475,1600400.0
2010-12-01 09:45:00,21.47,21.49,21.46,21.47,901400.0,14.3409,14.3542,14.3342,14.3409,901400.0
2010-12-01 09:50:00,21.48,21.54,21.46,21.53,1534400.0,14.3475,14.3876,14.3342,14.3809,1534400.0
2010-12-01 09:55:00,21.53,21.56,21.5,21.53,1139700.0,14.3809,14.401,14.3609,14.3809,1139700.0
2010-12-01 10:00:00,21.52,21.54,21.45,21.49,1227800.0,14.3743,14.3876,14.3275,14.3542,1227800.0
2010-12-01 10:05:00,21.5,21.51,21.45,21.46,593400.0,14.3609,14.3676,14.3275,14.3342,593400.0
2010-12-01 10:10:00,21.47,21.47,21.44,21.47,782300.0,14.3409,14.3409,14.3208,14.3409,782300.0
2010-12-01 10:15:00,21.46,21.5,21.46,21.48,623000.0,14.3342,14.3609,14.3342,14.3475,623000.0
2010-12-01 10:20:00,21.47,21.48,21.44,21.44,774200.0,14.3409,14.3475,14.3208,14.3208,774200.0
2010-12-01 10:25:00,21.44,21.46,21.43,21.43,682000.0,14.3208,14.3342,14.3141,14.3141,682000.0
2010-12-01 10:30:00,21.44,21.46,21.43,21.44,681100.0,14.3208,14.3342,14.3141,14.3208,681100.0
2010-12-01 10:35:00,21.45,21.5,21.44,21.49,708200.0,14.3275,14.3609,14.3208,14.3542,708200.0
2010-12-01 10:40:00,21.5,21.53,21.49,21.52,882000.0,14.3609,14.3809,14.3542,14.3743,882000.0
2010-12-01 10:45:00,21.52,21.55,21.52,21.54,827500.0,14.3743,14.3943,14.3743,14.3876,827500.0
2010-12-01 10:50:00,21.53,21.54,21.52,21.53,224700.0,14.3809,14.3876,14.3743,14.3809,224700.0
2010-12-01 10:55:00,21.52,21.55,21.52,21.54,435600.0,14.3743,14.3943,14.3743,14.3876,435600.0
2010-12-01 11:00:00,21.54,21.55,21.53,21.55,455000.0,14.3876,14.3943,14.3809,14.3943,455000.0
2010-12-01 11:05:00,21.54,21.55,21.52,21.54,689800.0,14.3876,14.3943,14.3743,14.3876,689800.0
2010-12-01 11:10:00,21.54,21.54,21.53,21.54,212200.0,14.3876,14.3876,14.3809,14.3876,212200.0
2010-12-01 11:15:00,21.53,21.54,21.52,21.52,264100.0,14.3809,14.3876,14.3743,14.3743,264100.0
2010-12-01 11:20:00,21.52,21.54,21.52,21.53,559600.0,14.3743,14.3876,14.3743,14.3809,559600.0
2010-12-01 11:25:00,21.53,21.54,21.53,21.54,247000.0,14.3809,14.3876,14.3809,14.3876,247000.0
2010-12-01 11:30:00,21.54,21.54,21.53,21.53,191200.0,14.3876,14.3876,14.3809,14.3809,191200.0
2010-12-01 11:35:00,21.54,21.55,21.53,21.53,420200.0,14.3876,14.3943,14.3809,14.3809,420200.0
2010-12-01 11:40:00,21.53,21.54,21.52,21.53,366700.0,14.3809,14.3876,14.3743,14.3809,366700.0
2010-12-01 11:45:00,21.52,21.54,21.52,21.53,175500.0,14.3743,14.3876,14.3743,14.3809,175500.0
2010-12-01 11:50:00,21.54,21.59,21.53,21.58,1387800.0,14.3876,14.421,14.3809,14.4143,1387800.0
2010-12-01 11:55:00,21.57,21.59,21.56,21.56,627300.0,14.4077,14.421,14.401,14.401,627300.0
2010-12-01 12:00:00,21.57,21.6,21.56,21.58,798300.0,14.4077,14.4277,14.401,14.4143,798300.0
2010-12-01 12:05:00,21.57,21.59,21.55,21.56,518400.0,14.4077,14.421,14.3943,14.401,518400.0
2010-12-01 12:10:00,21.55,21.56,21.47,21.48,1332300.0,14.3943,14.401,14.3409,14.3475,1332300.0
2010-12-01 12:15:00,21.48,21.52,21.44,21.51,802800.0,14.3475,14.3743,14.3208,14.3676,802800.0
2010-12-01 12:20:00,21.51,21.53,21.5,21.51,495300.0,14.3676,14.3809,14.3609,14.3676,495300.0
2010-12-01 12:25:00,21.52,21.54,21.51,21.52,303500.0,14.3743,14.3876,14.3676,14.3743,303500.0
2010-12-01 12:30:00,21.52,21.55,21.52,21.53,330400.0,14.3743,14.3943,14.3743,14.3809,330400.0
2010-12-01 12:35:00,21.54,21.54,21.52,21.53,169100.0,14.3876,14.3876,14.3743,14.3809,169100.0
2010-12-01 12:40:00,21.53,21.55,21.52,21.54,297100.0,14.3809,14.3943,14.3743,14.3876,297100.0
2010-12-01 12:45:00,21.54,21.56,21.53,21.56,558000.0,14.3876,14.401,14.3809,14.401,558000.0
2010-12-01 12:50:00,21.56,21.56,21.54,21.55,222500.0,14.401,14.401,14.3876,14.3943,222500.0
2010-12-01 12:55:00,21.56,21.58,21.55,21.57,352400.0,14.401,14.4143,14.3943,14.4077,352400.0
2010-12-01 13:00:00,21.56,21.58,21.56,21.58,261100.0,14.401,14.4143,14.401,14.4143,261100.0
2010-12-01 13:05:00,21.57,21.58,21.56,21.56,244700.0,14.4077,14.4143,14.401,14.401,244700.0
2010-12-01 13:10:00,21.56,21.59,21.56,21.59,273300.0,14.401,14.421,14.401,14.421,273300.0
2010-12-01 13:15:00,21.59,21.59,21.54,21.54,481500.0,14.421,14.421,14.3876,14.3876,481500.0
2010-12-01 13:20:00,21.54,21.57,21.53,21.55,669100.0,14.3876,14.4077,14.3809,14.3943,669100.0
2010-12-01 13:25:00,21.55,21.55,21.52,21.53,393300.0,14.3943,14.3943,14.3743,14.3809,393300.0
2010-12-01 13:30:00,21.53,21.56,21.52,21.54,405300.0,14.3809,14.401,14.3743,14.3876,405300.0
2010-12-01 13:35:00,21.54,21.57,21.53,21.56,230600.0,14.3876,14.4077,14.3809,14.401,230600.0
2010-12-01 13:40:00,21.56,21.57,21.54,21.55,410400.0,14.401,14.4077,14.3876,14.3943,410400.0
2010-12-01 13:45:00,21.56,21.57,21.55,21.57,100200.0,14.401,14.4077,14.3943,14.4077,100200.0
2010-12-01 13:50:00,21.57,21.57,21.56,21.56,96000.0,14.4077,14.4077,14.401,14.401,96000.0
2010-12-01 13:55:00,21.57,21.57,21.54,21.55,469000.0,14.4077,14.4077,14.3876,14.3943,469000.0
2010-12-01 14:00:00,21.55,21.56,21.54,21.55,311300.0,14.3943,14.401,14.3876,14.3943,311300.0
2010-12-01 14:05:00,21.56,21.56,21.53,21.54,344100.0,14.401,14.401,14.3809,14.3876,344100.0
2010-12-01 14:10:00,21.54,21.56,21.54,21.55,125200.0,14.3876,14.401,14.3876,14.3943,125200.0
2010-12-01 14:15:00,21.56,21.58,21.55,21.58,520000.0,14.401,14.4143,14.3943,14.4143,520000.0
2010-12-01 14:20:00,21.58,21.58,21.56,21.56,251400.0,14.4143,14.4143,14.401,14.401,251400.0
2010-12-01 14:25:00,21.56,21.57,21.53,21.53,354400.0,14.401,14.4077,14.3809,14.3809,354400.0
2010-12-01 14:30:00,21.53,21.57,21.53,21.55,281600.0,14.3809,14.4077,14.3809,14.3943,281600.0
2010-12-01 14:35:00,21.55,21.59,21.55,21.58,376300.0,14.3943,14.421,14.3943,14.4143,376300.0
2010-12-01 14:40:00,21.58,21.59,21.57,21.58,292400.0,14.4143,14.421,14.4077,14.4143,292400.0
2010-12-01 14:45:00,21.58,21.59,21.57,21.57,366200.0,14.4143,14.421,14.4077,14.4077,366200.0
2010-12-01 14:50:00,21.57,21.58,21.56,21.56,123300.0,14.4077,14.4143,14.401,14.401,123300.0
2010-12-01 14:55:00,21.56,21.58,21.55,21.57,648200.0,14.401,14.4143,14.3943,14.4077,648200.0
2010-12-01 15:00:00,21.56,21.57,21.54,21.54,218300.0,14.401,14.4077,14.3876,14.3876,218300.0
2010-12-01 15:05:00,21.54,21.56,21.53,21.54,333900.0,14.3876,14.401,14.3809,14.3876,333900.0
2010-12-01 15:10:00,21.54,21.56,21.53,21.54,481600.0,14.3876,14.401,14.3809,14.3876,481600.0
2010-12-01 15:15:00,21.54,21.56,21.53,21.56,360600.0,14.3876,14.401,14.3809,14.401,360600.0
2010-12-01 15:20:00,21.55,21.56,21.53,21.53,635200.0,14.3943,14.401,14.3809,14.3809,635200.0
2010-12-01 15:25:00,21.53,21.54,21.52,21.52,496600.0,14.3809,14.3876,14.3743,14.3743,496600.0
2010-12-01 15:30:00,21.53,21.53,21.48,21.5,799800.0,14.3809,14.3809,14.3475,14.3609,799800.0
2010-12-01 15:35:00,21.51,21.52,21.5,21.51,372600.0,14.3676,14.3743,14.3609,14.3676,372600.0
2010-12-01 15:40:00,21.51,21.52,21.51,21.52,482900.0,14.3676,14.3743,14.3676,14.3743,482900.0
2010-12-01 15:45:00,21.51,21.52,21.49,21.5,631800.0,14.3676,14.3743,14.3542,14.3609,631800.0
2010-12-01 15:50:00,21.5,21.52,21.47,21.48,1486900.0,14.3609,14.3743,14.3409,14.3475,1486900.0
2010-12-01 15:55:00,21.48,21.49,21.46,21.49,2840500.0,14.3475,14.3542,14.3342,14.3542,2840500.0
2010-12-02 09:30:00,21.49,21.59,21.48,21.59,1182500.0,14.3542,14.421,14.3475,14.421,1182500.0
2010-12-02 09:35:00,21.58,21.67,21.57,21.66,1595500.0,14.4143,14.4744,14.4077,14.4678,1595500.0
2010-12-02 09:40:00,21.65,21.67,21.61,21.64,1183300.0,14.4611,14.4744,14.4344,14.4544,1183300.0
2010-12-02 09:45:00,21.65,21.68,21.62,21.65,775200.0,14.4611,14.4811,14.4411,14.4611,775200.0
2010-12-02 09:50:00,21.64,21.67,21.62,21.65,1098800.0,14.4544,14.4744,14.4411,14.4611,1098800.0
2010-12-02 09:55:00,21.66,21.68,21.63,21.68,1046000.0,14.4678,14.4811,14.4477,14.4811,1046000.0
2010-12-02 10:00:00,21.68,21.72,21.67,21.69,1490400.0,14.4811,14.5078,14.4744,14.4878,1490400.0
2010-12-02 10:05:00,21.69,21.74,21.69,21.72,878700.0,14.4878,14.5212,14.4878,14.5078,878700.0
2010-12-02 10:10:00,21.73,21.75,21.72,21.74,537400.0,14.5145,14.5279,14.5078,14.5212,537400.0
2010-12-02 10:15:00,21.73,21.74,21.7,21.7,463400.0,14.5145,14.5212,14.4945,14.4945,463400.0
2010-12-02 10:20:00,21.7,21.72,21.69,21.7,548500.0,14.4945,14.5078,14.4878,14.4945,548500.0
2010-12-02 10:25:00,21.7,21.72,21.66,21.68,783300.0,14.4945,14.5078,14.4678,14.4811,783300.0
2010-12-02 10:30:00,21.68,21.69,21.66,21.68,436000.0,14.4811,14.4878,14.4678,14.4811,436000.0
2010-12-02 10:35:00,21.68,21.7,21.65,21.67,634300.0,14.4811,14.4945,14.4611,14.4744,634300.0
2010-12-02 10:40:00,21.66,21.71,21.66,21.7,782100.0,14.4678,14.5012,14.4678,14.4945,782100.0
2010-12-02 10:45:00,21.71,21.72,21.67,21.67,593600.0,14.5012,14.5078,14.4744,14.4744,593600.0
2010-12-02 10:50:00,21.68,21.69,21.67,21.68,332500.0,14.4811,14.4878,14.4744,14.4811,332500.0
2010-12-02 10:55:00,21.68,21.72,21.68,21.71,764800.0,14.4811,14.5078,14.4811,14.5012,764800.0
2010-12-02 11:00:00,21.72,21.72,21.68,21.72,490800.0,14.5078,14.5078,14.4811,14.5078,490800.0
2010-12-02 11:05:00,21.72,21.73,21.71,21.71,362100.0,14.5078,14.5145,14.5012,14.5012,362100.0
2010-12-02 11:10:00,21.71,21.75,21.71,21.75,673400.0,14.5012,14.5279,14.5012,14.5279,673400.0
2010-12-02 11:15:00,21.75,21.77,21.73,21.76,879500.0,14.5279,14.5412,14.5145,14.5346,879500.0
2010-12-02 11:20:00,21.76,21.77,21.73,21.73,503300.0,14.5346,14.5412,14.5145,14.5145,503300.0
2010-12-02 11:25:00,21.74,21.74,21.69,21.71,960600.0,14.5212,14.5212,14.4878,14.5012,960600.0
2010-12-02 11:30:00,21.71,21.72,21.7,21.71,227400.0,14.5012,14.5078,14.4945,14.5012,227400.0
2010-12-02 11:35:00,21.7,21.71,21.68,21.7,421700.0,14.4945,14.5012,14.4811,14.4945,421700.0
2010-12-02 11:40:00,21.69,21.7,21.67,21.67,394400.0,14.4878,14.4945,14.4744,14.4744,394400.0
2010-12-02 11:45:00,21.67,21.71,21.67,21.69,725200.0,14.4744,14.5012,14.4744,14.4878,725200.0
2010-12-02 11:50:00,21.69,21.71,21.69,21.7,560300.0,14.4878,14.5012,14.4878,14.4945,560300.0
2010-12-02 11:55:00,21.7,21.7,21.68,21.68,278800.0,14.4945,14.4945,14.4811,14.4811,278800.0
2010-12-02 12:00:00,21.68,21.69,21.65,21.65,857500.0,14.4811,14.4878,14.4611,14.4611,857500.0
2010-12-02 12:05:00,21.66,21.67,21.64,21.67,323400.0,14.4678,14.4744,14.4544,14.4744,323400.0
2010-12-02 12:10:00,21.66,21.67,21.63,21.65,508200.0,14.4678,14.4744,14.4477,14.4611,508200.0
2010-12-02 12:15:00,21.64,21.67,21.64,21.66,490300.0,14.4544,14.4744,14.4544,14.4678,490300.0
2010-12-02 12:20:00,21.66,21.67,21.65,21.67,134400.0,14.4678,14.4744,14.4611,14.4744,134400.0
2010-12-02 12:25:00,21.66,21.67,21.64,21.64,524300.0,14.4678,14.4744,14.4544,14.4544,524300.0
2010-12-02 12:30:00,21.64,21.67,21.63,21.66,515700.0,14.4544,14.4744,14.4477,14.4678,515700.0
2010-12-02 12:35:00,21.67,21.69,21.66,21.68,251000.0,14.4744,14.4878,14.4678,14.4811,251000.0
2010-12-02 12:40:00,21.68,21.69,21.68,21.68,235700.0,14.4811,14.4878,14.4811,14.4811,235700.0
2010-12-02 12:45:00,21.68,21.69,21.67,21.67,230700.0,14.4811,14.4878,14.4744,14.4744,230700.0
2010-12-02 12:50:00,21.67,21.7,21.67,21.68,385600.0,14.4744,14.4945,14.4744,14.4811,385600.0
2010-12-02 12:55:00,21.67,21.68,21.64,21.64,212100.0,14.4744,14.4811,14.4544,14.4544,212100.0
2010-12-02 13:00:00,21.64,21.66,21.64,21.65,202000.0,14.4544,14.4678,14.4544,14.4611,202000.0
2010-12-02 13:05:00,21.64,21.66,21.64,21.66,159700.0,14.4544,14.4678,14.4544,14.4678,159700.0
2010-12-02 13:10:00,21.65,21.68,21.63,21.67,506300.0,14.4611,14.4811,14.4477,14.4744,506300.0
2010-12-02 13:15:00,21.68,21.68,21.66,21.67,224400.0,14.4811,14.4811,14.4678,14.4744,224400.0
2010-12-02 13:20:00,21.66,21.67,21.65,21.67,408100.0,14.4678,14.4744,14.4611,14.4744,408100.0
2010-12-02 13:25:00,21.67,21.67,21.66,21.66,112900.0,14.4744,14.4744,14.4678,14.4678,112900.0
2010-12-02 13:30:00,21.67,21.67,21.64,21.64,668400.0,14.4744,14.4744,14.4544,14.4544,668400.0
2010-12-02 13:35:00,21.64,21.66,21.64,21.65,308100.0,14.4544,14.4678,14.4544,14.4611,308100.0
2010-12-02 13:40:00,21.65,21.66,21.61,21.62,759900.0,14.4611,14.4678,14.4344,14.4411,759900.0
2010-12-02 13:45:00,21.61,21.63,21.61,21.63,220400.0,14.4344,14.4477,14.4344,14.4477,220400.0
2010-12-02 13:50:00,21.63,21.65,21.62,21.64,296600.0,14.4477,14.4611,14.4411,14.4544,296600.0
2010-12-02 13:55:00,21.65,21.66,21.63,21.65,355000.0,14.4611,14.4678,14.4477,14.4611,355000.0
2010-12-02 14:00:00,21.65,21.66,21.64,21.65,163500.0,14.4611,14.4678,14.4544,14.4611,163500.0
2010-12-02 14:05:00,21.65,21.68,21.65,21.68,333000.0,14.4611,14.4811,14.4611,14.4811,333000.0
2010-12-02 14:10:00,21.67,21.69,21.67,21.69,205300.0,14.4744,14.4878,14.4744,14.4878,205300.0
2010-12-02 14:15:00,21.69,21.71,21.68,21.7,429700.0,14.4878,14.5012,14.4811,14.4945,429700.0
2010-12-02 14:20:00,21.7,21.73,21.7,21.72,921000.0,14.4945,14.5145,14.4945,14.5078,921000.0
2010-12-02 14:25:00,21.72,21.73,21.7,21.71,496200.0,14.5078,14.5145,14.4945,14.5012,496200.0
2010-12-02 14:30:00,21.71,21.72,21.69,21.69,318900.0,14.5012,14.5078,14.4878,14.4878,318900.0
2010-12-02 14:35:00,21.69,21.7,21.69,21.69,176500.0,14.4878,14.4945,14.4878,14.4878,176500.0
2010-12-02 14:40:00,21.69,21.7,21.69,21.69,113800.0,14.4878,14.4945,14.4878,14.4878,113800.0
2010-12-02 14:45:00,21.7,21.71,21.69,21.71,242500.0,14.4945,14.5012,14.4878,14.5012,242500.0
2010-12-02 14:50:00,21.7,21.71,21.7,21.7,138800.0,14.4945,14.5012,14.4945,14.4945,138800.0
2010-12-02 14:55:00,21.7,21.71,21.69,21.7,380400.0,14.4945,14.5012,14.4878,14.4945,380400.0
2010-12-02 15:00:00,21.69,21.7,21.69,21.69,153000.0,14.4878,14.4945,14.4878,14.4878,153000.0
2010-12-02 15:05:00,21.69,21.71,21.68,21.7,641100.0,14.4878,14.5012,14.4811,14.4945,641100.0
2010-12-02 15:10:00,21.7,21.71,21.67,21.68,543800.0,14.4945,14.5012,14.4744,14.4811,543800.0
2010-12-02 15:15:00,21.69,21.69,21.65,21.68,658100.0,14.4878,14.4878,14.4611,14.4811,658100.0
2010-12-02 15:20:00,21.68,21.7,21.67,21.69,402800.0,14.4811,14.4945,14.4744,14.4878,402800.0
2010-12-02 15:25:00,21.7,21.72,21.69,21.71,695500.0,14.4945,14.5078,14.4878,14.5012,695500.0
2010-12-02 15:30:00,21.72,21.73,21.71,21.71,560700.0,14.5078,14.5145,14.5012,14.5012,560700.0
2010-12-02 15:35:00,21.72,21.72,21.68,21.68,659000.0,14.5078,14.5078,14.4811,14.4811,659000.0
2010-12-02 15:40:00,21.68,21.7,21.66,21.67,2009200.0,14.4811,14.4945,14.4678,14.4744,2009200.0
2010-12-02 15:45:00,21.67,21.69,21.66,21.68,811800.0,14.4744,14.4878,14.4678,14.4811,811800.0
2010-12-02 15:50:00,21.68,21.7,21.66,21.67,832200.0,14.4811,14.4945,14.4678,14.4744,832200.0
2010-12-02 15:55:00,21.67,21.7,21.66,21.7,1753400.0,14.4744,14.4945,14.4678,14.4945,1753400.0
2010-12-03 09:30:00,21.63,21.73,21.62,21.71,1503700.0,14.4477,14.5145,14.4411,14.5012,1503700.0
2010-12-03 09:35:00,21.7,21.75,21.69,21.71,1274500.0,14.4945,14.5279,14.4878,14.5012,1274500.0
2010-12-03 09:40:00,21.71,21.73,21.68,21.73,778700.0,14.5012,14.5145,14.4811,14.5145,778700.0
2010-12-03 09:45:00,21.72,21.75,21.71,21.73,1669300.0,14.5078,14.5279,14.5012,14.5145,1669300.0
2010-12-03 09:50:00,21.74,21.76,21.71,21.72,1461600.0,14.5212,14.5346,14.5012,14.5078,1461600.0
2010-12-03 09:55:00,21.72,21.73,21.7,21.73,728900.0,14.5078,14.5145,14.4945,14.5145,728900.0
2010-12-03 10:00:00,21.73,21.78,21.71,21.74,1783700.0,14.5145,14.5479,14.5012,14.5212,1783700.0
2010-12-03 10:05:00,21.75,21.75,21.68,21.7,928100.0,14.5279,14.5279,14.4811,14.4945,928100.0
2010-12-03 10:10:00,21.69,21.71,21.67,21.68,705100.0,14.4878,14.5012,14.4744,14.4811,705100.0
2010-12-03 10:15:00,21.68,21.72,21.68,21.72,590300.0,14.4811,14.5078,14.4811,14.5078,590300.0
2010-12-03 10:20:00,21.72,21.72,21.7,21.71,555800.0,14.5078,14.5078,14.4945,14.5012,555800.0
2010-12-03 10:25:00,21.72,21.72,21.69,21.7,875700.0,14.5078,14.5078,14.4878,14.4945,875700.0
2010-12-03 10:30:00,21.7,21.7,21.68,21.7,908000.0,14.4945,14.4945,14.4811,14.4945,908000.0
2010-12-03 10:35:00,21.71,21.72,21.69,21.71,507700.0,14.5012,14.5078,14.4878,14.5012,507700.0
2010-12-03 10:40:00,21.72,21.72,21.67,21.67,598100.0,14.5078,14.5078,14.4744,14.4744,598100.0
2010-12-03 10:45:00,21.68,21.7,21.67,21.69,420600.0,14.4811,14.4945,14.4744,14.4878,420600.0
2010-12-03 10:50:00,21.68,21.72,21.68,21.72,1576700.0,14.4811,14.5078,14.4811,14.5078,1576700.0
2010-12-03 10:55:00,21.72,21.72,21.7,21.71,301500.0,14.5078,14.5078,14.4945,14.5012,301500.0
2010-12-03 11:00:00,21.71,21.72,21.69,21.71,636300.0,14.5012,14.5078,14.4878,14.5012,636300.0
2010-12-03 11:05:00,21.71,21.72,21.7,21.72,257100.0,14.5012,14.5078,14.4945,14.5078,257100.0
2010-12-03 11:10:00,21.72,21.72,21.71,21.72,255700.0,14.5078,14.5078,14.5012,14.5078,255700.0
2010-12-03 11:15:00,21.71,21.72,21.71,21.72,329000.0,14.5012,14.5078,14.5012,14.5078,329000.0
2010-12-03 11:20:00,21.71,21.72,21.71,21.71,104100.0,14.5012,14.5078,14.5012,14.5012,104100.0
2010-12-03 11:25:00,21.72,21.72,21.7,21.7,234000.0,14.5078,14.5078,14.4945,14.4945,234000.0
2010-12-03 11:30:00,21.71,21.71,21.7,21.7,207800.0,14.5012,14.5012,14.4945,14.4945,207800.0
2010-12-03 11:35:00,21.71,21.71,21.68,21.7,386200.0,14.5012,14.5012,14.4811,14.4945,386200.0
2010-12-03 11:40:00,21.69,21.71,21.69,21.71,155900.0,14.4878,14.5012,14.4878,14.5012,155900.0
2010-12-03 11:45:00,21.7,21.71,21.69,21.69,284800.0,14.4945,14.5012,14.4878,14.4878,284800.0
2010-12-03 11:50:00,21.69,21.7,21.64,21.64,506100.0,14.4878,14.4945,14.4544,14.4544,506100.0
2010-12-03 11:55:00,21.64,21.66,21.62,21.63,522900.0,14.4544,14.4678,14.4411,14.4477,522900.0
2010-12-03 12:00:00,21.63,21.65,21.62,21.65,272700.0,14.4477,14.4611,14.4411,14.4611,272700.0
2010-12-03 12:05:00,21.65,21.66,21.64,21.65,517900.0,14.4611,14.4678,14.4544,14.4611,517900.0
2010-12-03 12:10:00,21.64,21.65,21.63,21.63,257000.0,14.4544,14.4611,14.4477,14.4477,257000.0
2010-12-03 12:15:00,21.63,21.65,21.63,21.63,207800.0,14.4477,14.4611,14.4477,14.4477,207800.0
2010-12-03 12:20:00,21.63,21.64,21.63,21.64,68900.0,14.4477,14.4544,14.4477,14.4544,68900.0
2010-12-03 12:25:00,21.63,21.66,21.63,21.66,504600.0,14.4477,14.4678,14.4477,14.4678,504600.0
2010-12-03 12:30:00,21.66,21.67,21.65,21.65,444200.0,14.4678,14.4744,14.4611,14.4611,444200.0
2010-12-03 12:35:00,21.66,21.66,21.63,21.65,448500.0,14.4678,14.4678,14.4477,14.4611,448500.0
2010-12-03 12:40:00,21.65,21.68,21.65,21.65,384700.0,14.4611,14.4811,14.4611,14.4611,384700.0
2010-12-03 12:45:00,21.66,21.68,21.65,21.67,252000.0,14.4678,14.4811,14.4611,14.4744,252000.0
2010-12-03 12:50:00,21.67,21.68,21.67,21.67,66300.0,14.4744,14.4811,14.4744,14.4744,66300.0
2010-12-03 12:55:00,21.67,21.68,21.67,21.68,100100.0,14.4744,14.4811,14.4744,14.4811,100100.0
2010-12-03 13:00:00,21.68,21.69,21.67,21.68,239400.0,14.4811,14.4878,14.4744,14.4811,239400.0
2010-12-03 13:05:00,21.69,21.69,21.68,21.68,163500.0,14.4878,14.4878,14.4811,14.4811,163500.0
2010-12-03 13:10:00,21.69,21.69,21.68,21.68,385300.0,14.4878,14.4878,14.4811,14.4811,385300.0
2010-12-03 13:15:00,21.69,21.69,21.68,21.68,122900.0,14.4878,14.4878,14.4811,14.4811,122900.0
2010-12-03 13:20:00,21.68,21.69,21.66,21.67,496500.0,14.4811,14.4878,14.4678,14.4744,496500.0
2010-12-03 13:25:00,21.66,21.68,21.66,21.68,334000.0,14.4678,14.4811,14.4678,14.4811,334000.0
2010-12-03 13:30:00,21.67,21.7,21.67,21.7,203000.0,14.4744,14.4945,14.4744,14.4945,203000.0
2010-12-03 13:35:00,21.69,21.69,21.68,21.68,148700.0,14.4878,14.4878,14.4811,14.4811,148700.0
2010-12-03 13:40:00,21.68,21.7,21.67,21.7,536900.0,14.4811,14.4945,14.4744,14.4945,536900.0
2010-12-03 13:45:00,21.69,21.7,21.68,21.69,215300.0,14.4878,14.4945,14.4811,14.4878,215300.0
2010-12-03 13:50:00,21.69,21.7,21.69,21.7,84900.0,14.4878,14.4945,14.4878,14.4945,84900.0
2010-12-03 13:55:00,21.7,21.7,21.69,21.69,120000.0,14.4945,14.4945,14.4878,14.4878,120000.0
2010-12-03 14:00:00,21.7,21.72,21.67,21.67,551500.0,14.4945,14.5078,14.4744,14.4744,551500.0
2010-12-03 14:05:00,21.68,21.68,21.65,21.67,290300.0,14.4811,14.4811,14.4611,14.4744,290300.0
2010-12-03 14:10:00,21.67,21.69,21.66,21.69,272600.0,14.4744,14.4878,14.4678,14.4878,272600.0
2010-12-03 14:15:00,21.69,21.7,21.68,21.7,103400.0,14.4878,14.4945,14.4811,14.4945,103400.0
2010-12-03 14:20:00,21.69,21.71,21.69,21.69,343400.0,14.4878,14.5012,14.4878,14.4878,343400.0
2010-12-03 14:25:00,21.69,21.69,21.68,21.68,325300.0,14.4878,14.4878,14.4811,14.4811,325300.0
2010-12-03 14:30:00,21.68,21.7,21.68,21.7,212800.0,14.4811,14.4945,14.4811,14.4945,212800.0
2010-12-03 14:35:00,21.7,21.71,21.69,21.7,176100.0,14.4945,14.5012,14.4878,14.4945,176100.0
2010-12-03 14:40:00,21.7,21.71,21.7,21.71,341200.0,14.4945,14.5012,14.4945,14.5012,341200.0
2010-12-03 14:45:00,21.7,21.71,21.7,21.7,249300.0,14.4945,14.5012,14.4945,14.4945,249300.0
2010-12-03 14:50:00,21.7,21.72,21.7,21.7,413600.0,14.4945,14.5078,14.4945,14.4945,413600.0
2010-12-03 14:55:00,21.7,21.72,21.7,21.72,488800.0,14.4945,14.5078,14.4945,14.5078,488800.0
2010-12-03 15:00:00,21.72,21.72,21.7,21.71,685600.0,14.5078,14.5078,14.4945,14.5012,685600.0
2010-12-03 15:05:00,21.7,21.71,21.7,21.71,93100.0,14.4945,14.5012,14.4945,14.5012,93100.0
2010-12-03 15:10:00,21.7,21.71,21.7,21.71,217000.0,14.4945,14.5012,14.4945,14.5012,217000.0
2010-12-03 15:15:00,21.7,21.71,21.67,21.68,605800.0,14.4945,14.5012,14.4744,14.4811,605800.0
2010-12-03 15:20:00,21.68,21.7,21.67,21.69,377000.0,14.4811,14.4945,14.4744,14.4878,377000.0
2010-12-03 15:25:00,21.7,21.7,21.69,21.7,162600.0,14.4945,14.4945,14.4878,14.4945,162600.0
2010-12-03 15:30:00,21.7,21.7,21.69,21.7,337700.0,14.4945,14.4945,14.4878,14.4945,337700.0
2010-12-03 15:35:00,21.69,21.72,21.69,21.72,709700.0,14.4878,14.5078,14.4878,14.5078,709700.0
2010-12-03 15:40:00,21.71,21.73,21.7,21.7,967500.0,14.5012,14.5145,14.4945,14.4945,967500.0
2010-12-03 15:45:00,21.7,21.74,21.69,21.74,1758100.0,14.4945,14.5212,14.4878,14.5212,1758100.0
2010-12-03 15:50:00,21.73,21.74,21.68,21.69,1589400.0,14.5145,14.5212,14.4811,14.4878,1589400.0
2010-12-03 15:55:00,21.69,21.71,21.69,21.69,1420300.0,14.4878,14.5012,14.4878,14.4878,1420300.0
2010-12-06 09:30:00,21.64,21.7,21.58,21.68,1018000.0,14.4544,14.4945,14.4143,14.4811,1018000.0
2010-12-06 09:35:00,21.69,21.72,21.67,21.69,1740000.0,14.4878,14.5078,14.4744,14.4878,1740000.0
2010-12-06 09:40:00,21.69,21.71,21.65,21.67,705300.0,14.4878,14.5012,14.4611,14.4744,705300.0
2010-12-06 09:45:00,21.67,21.7,21.64,21.64,986000.0,14.4744,14.4945,14.4544,14.4544,986000.0
2010-12-06 09:50:00,21.64,21.66,21.55,21.58,913100.0,14.4544,14.4678,14.3943,14.4143,913100.0
2010-12-06 09:55:00,21.58,21.58,21.55,21.57,667800.0,14.4143,14.4143,14.3943,14.4077,667800.0
2010-12-06 10:00:00,21.57,21.64,21.56,21.63,653700.0,14.4077,14.4544,14.401,14.4477,653700.0
2010-12-06 10:05:00,21.64,21.65,21.62,21.63,436800.0,14.4544,14.4611,14.4411,14.4477,436800.0
2010-12-06 10:10:00,21.63,21.64,21.6,21.62,504100.0,14.4477,14.4544,14.4277,14.4411,504100.0
2010-12-06 10:15:00,21.62,21.66,21.62,21.66,216200.0,14.4411,14.4678,14.4411,14.4678,216200.0
2010-12-06 10:20:00,21.65,21.68,21.64,21.68,573500.0,14.4611,14.4811,14.4544,14.4811,573500.0
2010-12-06 10:25:00,21.66,21.68,21.66,21.67,220400.0,14.4678,14.4811,14.4678,14.4744,220400.0
2010-12-06 10:30:00,21.67,21.69,21.67,21.68,235500.0,14.4744,14.4878,14.4744,14.4811,235500.0
2010-12-06 10:35:00,21.67,21.7,21.66,21.69,428000.0,14.4744,14.4945,14.4678,14.4878,428000.0
2010-12-06 10:40:00,21.69,21.7,21.68,21.69,170300.0,14.4878,14.4945,14.4811,14.4878,170300.0
2010-12-06 10:45:00,21.7,21.7,21.67,21.68,616200.0,14.4945,14.4945,14.4744,14.4811,616200.0
2010-12-06 10:50:00,21.68,21.69,21.64,21.66,270400.0,14.4811,14.4878,14.4544,14.4678,270400.0
2010-12-06 10:55:00,21.66,21.66,21.64,21.65,183900.0,14.4678,14.4678,14.4544,14.4611,183900.0
2010-12-06 11:00:00,21.65,21.68,21.65,21.65,291900.0,14.4611,14.4811,14.4611,14.4611,291900.0
2010-12-06 11:05:00,21.66,21.7,21.65,21.69,462300.0,14.4678,14.4945,14.4611,14.4878,462300.0
2010-12-06 11:10:00,21.69,21.7,21.66,21.67,459100.0,14.4878,14.4945,14.4678,14.4744,459100.0
2010-12-06 11:15:00,21.67,21.67,21.64,21.64,299900.0,14.4744,14.4744,14.4544,14.4544,299900.0
2010-12-06 11:20:00,21.64,21.65,21.64,21.64,178800.0,14.4544,14.4611,14.4544,14.4544,178800.0
2010-12-06 11:25:00,21.63,21.65,21.63,21.63,234700.0,14.4477,14.4611,14.4477,14.4477,234700.0
2010-12-06 11:30:00,21.64,21.67,21.63,21.66,351100.0,14.4544,14.4744,14.4477,14.4678,351100.0
2010-12-06 11:35:00,21.67,21.67,21.63,21.63,196300.0,14.4744,14.4744,14.4477,14.4477,196300.0
2010-12-06 11:40:00,21.63,21.66,21.63,21.66,201500.0,14.4477,14.4678,14.4477,14.4678,201500.0
2010-12-06 11:45:00,21.66,21.68,21.64,21.64,463300.0,14.4678,14.4811,14.4544,14.4544,463300.0
2010-12-06 11:50:00,21.65,21.67,21.64,21.64,238300.0,14.4611,14.4744,14.4544,14.4544,238300.0
2010-12-06 11:55:00,21.65,21.68,21.64,21.67,222300.0,14.4611,14.4811,14.4544,14.4744,222300.0
2010-12-06 12:00:00,21.68,21.7,21.68,21.69,269900.0,14.4811,14.4945,14.4811,14.4878,269900.0
2010-12-06 12:05:00,21.68,21.7,21.67,21.68,280200.0,14.4811,14.4945,14.4744,14.4811,280200.0
2010-12-06 12:10:00,21.68,21.69,21.67,21.68,143900.0,14.4811,14.4878,14.4744,14.4811,143900.0
2010-12-06 12:15:00,21.69,21.69,21.67,21.67,115400.0,14.4878,14.4878,14.4744,14.4744,115400.0
2010-12-06 12:20:00,21.67,21.7,21.67,21.69,458900.0,14.4744,14.4945,14.4744,14.4878,458900.0
2010-12-06 12:25:00,21.7,21.7,21.68,21.69,283100.0,14.4945,14.4945,14.4811,14.4878,283100.0
2010-12-06 12:30:00,21.7,21.71,21.69,21.7,485900.0,14.4945,14.5012,14.4878,14.4945,485900.0
2010-12-06 12:35:00,21.7,21.71,21.69,21.69,340100.0,14.4945,14.5012,14.4878,14.4878,340100.0
2010-12-06 12:40:00,21.69,21.7,21.69,21.7,89500.0,14.4878,14.4945,14.4878,14.4945,89500.0
2010-12-06 12:45:00,21.69,21.7,21.69,21.69,73900.0,14.4878,14.4945,14.4878,14.4878,73900.0
2010-12-06 12:50:00,21.69,21.7,21.68,21.68,359600.0,14.4878,14.4945,14.4811,14.4811,359600.0
2010-12-06 12:55:00,21.69,21.7,21.68,21.69,120200.0,14.4878,14.4945,14.4811,14.4878,120200.0
2010-12-06 13:00:00,21.7,21.7,21.69,21.69,262400.0,14.4945,14.4945,14.4878,14.4878,262400.0
2010-12-06 13:05:00,21.69,21.7,21.69,21.69,48500.0,14.4878,14.4945,14.4878,14.4878,48500.0
2010-12-06 13:10:00,21.69,21.72,21.69,21.71,392100.0,14.4878,14.5078,14.4878,14.5012,392100.0
2010-12-06 13:15:00,21.7,21.72,21.7,21.72,708200.0,14.4945,14.5078,14.4945,14.5078,708200.0
2010-12-06 13:20:00,21.71,21.72,21.71,21.72,126000.0,14.5012,14.5078,14.5012,14.5078,126000.0
2010-12-06 13:25:00,21.72,21.73,21.71,21.71,492000.0,14.5078,14.5145,14.5012,14.5012,492000.0
2010-12-06 13:30:00,21.72,21.72,21.71,21.72,171800.0,14.5078,14.5078,14.5012,14.5078,171800.0
2010-12-06 13:35:00,21.72,21.73,21.71,21.73,220600.0,14.5078,14.5145,14.5012,14.5145,220600.0
2010-12-06 13:40:00,21.73,21.75,21.73,21.74,473800.0,14.5145,14.5279,14.5145,14.5212,473800.0
2010-12-06 13:45:00,21.74,21.74,21.71,21.72,186200.0,14.5212,14.5212,14.5012,14.5078,186200.0
2010-12-06 13:50:00,21.71,21.72,21.71,21.72,63000.0,14.5012,14.5078,14.5012,14.5078,63000.0
2010-12-06 13:55:00,21.71,21.72,21.7,21.7,207000.0,14.5012,14.5078,14.4945,14.4945,207000.0
2010-12-06 14:00:00,21.7,21.71,21.7,21.7,116600.0,14.4945,14.5012,14.4945,14.4945,116600.0
2010-12-06 14:05:00,21.7,21.71,21.7,21.7,88700.0,14.4945,14.5012,14.4945,14.4945,88700.0
2010-12-06 14:10:00,21.71,21.71,21.7,21.7,150000.0,14.5012,14.5012,14.4945,14.4945,150000.0
2010-12-06 14:15:00,21.7,21.71,21.69,21.71,298600.0,14.4945,14.5012,14.4878,14.5012,298600.0
2010-12-06 14:20:00,21.71,21.72,21.7,21.72,134500.0,14.5012,14.5078,14.4945,14.5078,134500.0
2010-12-06 14:25:00,21.72,21.72,21.68,21.68,267000.0,14.5078,14.5078,14.4811,14.4811,267000.0
2010-12-06 14:30:00,21.68,21.72,21.67,21.71,571900.0,14.4811,14.5078,14.4744,14.5012,571900.0
2010-12-06 14:35:00,21.71,21.72,21.71,21.72,135800.0,14.5012,14.5078,14.5012,14.5078,135800.0
2010-12-06 14:40:00,21.71,21.72,21.71,21.72,176400.0,14.5012,14.5078,14.5012,14.5078,176400.0
2010-12-06 14:45:00,21.71,21.72,21.71,21.72,127300.0,14.5012,14.5078,14.5012,14.5078,127300.0
2010-12-06 14:50:00,21.72,21.73,21.7,21.7,532200.0,14.5078,14.5145,14.4945,14.4945,532200.0
2010-12-06 14:55:00,21.71,21.71,21.7,21.7,89800.0,14.5012,14.5012,14.4945,14.4945,89800.0
2010-12-06 15:00:00,21.71,21.73,21.7,21.73,420800.0,14.5012,14.5145,14.4945,14.5145,420800.0
2010-12-06 15:05:00,21.72,21.73,21.71,21.73,278300.0,14.5078,14.5145,14.5012,14.5145,278300.0
2010-12-06 15:10:00,21.72,21.73,21.71,21.73,329800.0,14.5078,14.5145,14.5012,14.5145,329800.0
2010-12-06 15:15:00,21.72,21.73,21.72,21.72,118800.0,14.5078,14.5145,14.5078,14.5078,118800.0
2010-12-06 15:20:00,21.73,21.74,21.72,21.73,477400.0,14.5145,14.5212,14.5078,14.5145,477400.0
2010-12-06 15:25:00,21.73,21.74,21.72,21.74,319900.0,14.5145,14.5212,14.5078,14.5212,319900.0
2010-12-06 15:30:00,21.74,21.74,21.73,21.74,226600.0,14.5212,14.5212,14.5145,14.5212,226600.0
2010-12-06 15:35:00,21.74,21.75,21.73,21.74,604400.0,14.5212,14.5279,14.5145,14.5212,604400.0
2010-12-06 15:40:00,21.74,21.76,21.73,21.75,754800.0,14.5212,14.5346,14.5145,14.5279,754800.0
2010-12-06 15:45:00,21.75,21.76,21.73,21.76,569000.0,14.5279,14.5346,14.5145,14.5346,569000.0
2010-12-06 15:50:00,21.75,21.76,21.72,21.72,697600.0,14.5279,14.5346,14.5078,14.5078,697600.0
2010-12-06 15:55:00,21.73,21.73,21.7,21.71,1222200.0,14.5145,14.5145,14.4945,14.5012,1222200.0
2010-12-07 09:30:00,21.84,21.86,21.75,21.76,2376800.0,14.588,14.6014,14.5279,14.5346,2376800.0
2010-12-07 09:35:00,21.75,21.8,21.75,21.78,695700.0,14.5279,14.5613,14.5279,14.5479,695700.0
2010-12-07 09:40:00,21.78,21.81,21.77,21.78,718200.0,14.5479,14.568,14.5412,14.5479,718200.0
2010-12-07 09:45:00,21.77,21.78,21.75,21.77,887700.0,14.5412,14.5479,14.5279,14.5412,887700.0
2010-12-07 09:50:00,21.77,21.8,21.73,21.76,1222700.0,14.5412,14.5613,14.5145,14.5346,1222700.0
2010-12-07 09:55:00,21.77,21.78,21.71,21.72,707300.0,14.5412,14.5479,14.5012,14.5078,707300.0
2010-12-07 10:00:00,21.71,21.74,21.7,21.73,972700.0,14.5012,14.5212,14.4945,14.5145,972700.0
2010-12-07 10:05:00,21.74,21.75,21.72,21.73,515300.0,14.5212,14.5279,14.5078,14.5145,515300.0
2010-12-07 10:10:00,21.73,21.77,21.73,21.76,432200.0,14.5145,14.5412,14.5145,14.5346,432200.0
2010-12-07 10:15:00,21.76,21.79,21.76,21.78,517500.0,14.5346,14.5546,14.5346,14.5479,517500.0
2010-12-07 10:20:00,21.77,21.78,21.75,21.77,529200.0,14.5412,14.5479,14.5279,14.5412,529200.0
2010-12-07 10:25:00,21.78,21.78,21.71,21.72,1001700.0,14.5479,14.5479,14.5012,14.5078,1001700.0
2010-12-07 10:30:00,21.71,21.75,21.7,21.74,1184600.0,14.5012,14.5279,14.4945,14.5212,1184600.0
2010-12-07 10:35:00,21.74,21.77,21.73,21.75,754700.0,14.5212,14.5412,14.5145,14.5279,754700.0
2010-12-07 10:40:00,21.75,21.79,21.75,21.75,428900.0,14.5279,14.5546,14.5279,14.5279,428900.0
2010-12-07 10:45:00,21.75,21.77,21.75,21.76,193100.0,14.5279,14.5412,14.5279,14.5346,193100.0
2010-12-07 10:50:00,21.76,21.77,21.75,21.76,341900.0,14.5346,14.5412,14.5279,14.5346,341900.0
2010-12-07 10:55:00,21.77,21.8,21.75,21.8,1010600.0,14.5412,14.5613,14.5279,14.5613,1010600.0
2010-12-07 11:00:00,21.79,21.8,21.77,21.77,685100.0,14.5546,14.5613,14.5412,14.5412,685100.0
2010-12-07 11:05:00,21.77,21.78,21.76,21.78,256800.0,14.5412,14.5479,14.5346,14.5479,256800.0
2010-12-07 11:10:00,21.77,21.8,21.77,21.8,281000.0,14.5412,14.5613,14.5412,14.5613,281000.0
2010-12-07 11:15:00,21.8,21.8,21.78,21.78,263800.0,14.5613,14.5613,14.5479,14.5479,263800.0
2010-12-07 11:20:00,21.78,21.79,21.77,21.79,282900.0,14.5479,14.5546,14.5412,14.5546,282900.0
2010-12-07 11:25:00,21.78,21.79,21.75,21.77,344300.0,14.5479,14.5546,14.5279,14.5412,344300.0
2010-12-07 11:30:00,21.78,21.79,21.76,21.77,456100.0,14.5479,14.5546,14.5346,14.5412,456100.0
2010-12-07 11:35:00,21.77,21.8,21.77,21.77,622700.0,14.5412,14.5613,14.5412,14.5412,622700.0
2010-12-07 11:40:00,21.77,21.79,21.77,21.79,179000.0,14.5412,14.5546,14.5412,14.5546,179000.0
2010-12-07 11:45:00,21.78,21.79,21.75,21.76,416100.0,14.5479,14.5546,14.5279,14.5346,416100.0
2010-12-07 11:50:00,21.76,21.78,21.75,21.76,450800.0,14.5346,14.5479,14.5279,14.5346,450800.0
2010-12-07 11:55:00,21.77,21.78,21.76,21.76,215600.0,14.5412,14.5479,14.5346,14.5346,215600.0
2010-12-07 12:00:00,21.76,21.78,21.76,21.78,240500.0,14.5346,14.5479,14.5346,14.5479,240500.0
2010-12-07 12:05:00,21.77,21.78,21.73,21.75,439700.0,14.5412,14.5479,14.5145,14.5279,439700.0
2010-12-07 12:10:00,21.76,21.78,21.75,21.77,214300.0,14.5346,14.5479,14.5279,14.5412,214300.0
2010-12-07 12:15:00,21.76,21.78,21.76,21.77,278400.0,14.5346,14.5479,14.5346,14.5412,278400.0
2010-12-07 12:20:00,21.77,21.78,21.77,21.78,81300.0,14.5412,14.5479,14.5412,14.5479,81300.0
2010-12-07 12:25:00,21.77,21.79,21.77,21.78,119300.0,14.5412,14.5546,14.5412,14.5479,119300.0
2010-12-07 12:30:00,21.79,21.79,21.75,21.77,523900.0,14.5546,14.5546,14.5279,14.5412,523900.0
2010-12-07 12:35:00,21.76,21.77,21.74,21.77,363400.0,14.5346,14.5412,14.5212,14.5412,363400.0
2010-12-07 12:40:00,21.77,21.77,21.74,21.75,183000.0,14.5412,14.5412,14.5212,14.5279,183000.0
2010-12-07 12:45:00,21.75,21.76,21.74,21.75,145600.0,14.5279,14.5346,14.5212,14.5279,145600.0
2010-12-07 12:50:00,21.74,21.76,21.74,21.76,91700.0,14.5212,14.5346,14.5212,14.5346,91700.0
2010-12-07 12:55:00,21.75,21.78,21.75,21.77,351700.0,14.5279,14.5479,14.5279,14.5412,351700.0
2010-12-07 13:00:00,21.77,21.79,21.77,21.78,140200.0,14.5412,14.5546,14.5412,14.5479,140200.0
2010-12-07 13:05:00,21.78,21.79,21.76,21.76,232100.0,14.5479,14.5546,14.5346,14.5346,232100.0
2010-12-07 13:10:00,21.76,21.77,21.75,21.76,276300.0,14.5346,14.5412,14.5279,14.5346,276300.0
2010-12-07 13:15:00,21.76,21.78,21.76,21.76,217900.0,14.5346,14.5479,14.5346,14.5346,217900.0
2010-12-07 13:20:00,21.77,21.79,21.76,21.78,294000.0,14.5412,14.5546,14.5346,14.5479,294000.0
2010-12-07 13:25:00,21.78,21.79,21.77,21.77,328800.0,14.5479,14.5546,14.5412,14.5412,328800.0
2010-12-07 13:30:00,21.77,21.78,21.75,21.75,399200.0,14.5412,14.5479,14.5279,14.5279,399200.0
2010-12-07 13:35:00,21.75,21.77,21.75,21.77,180400.0,14.5279,14.5412,14.5279,14.5412,180400.0
2010-12-07 13:40:00,21.76,21.76,21.74,21.75,429500.0,14.5346,14.5346,14.5212,14.5279,429500.0
2010-12-07 13:45:00,21.75,21.79,21.75,21.77,452000.0,14.5279,14.5546,14.5279,14.5412,452000.0
2010-12-07 13:50:00,21.78,21.79,21.76,21.77,711000.0,14.5479,14.5546,14.5346,14.5412,711000.0
2010-12-07 13:55:00,21.77,21.78,21.75,21.75,291000.0,14.5412,14.5479,14.5279,14.5279,291000.0
2010-12-07 14:00:00,21.76,21.77,21.75,21.77,161800.0,14.5346,14.5412,14.5279,14.5412,161800.0
2010-12-07 14:05:00,21.77,21.77,21.76,21.77,154300.0,14.5412,14.5412,14.5346,14.5412,154300.0
2010-12-07 14:10:00,21.77,21.77,21.74,21.74,302600.0,14.5412,14.5412,14.5212,14.5212,302600.0
2010-12-07 14:15:00,21.75,21.77,21.74,21.74,661700.0,14.5279,14.5412,14.5212,14.5212,661700.0
2010-12-07 14:20:00,21.74,21.76,21.74,21.75,287200.0,14.5212,14.5346,14.5212,14.5279,287200.0
2010-12-07 14:25:00,21.76,21.77,21.75,21.75,509000.0,14.5346,14.5412,14.5279,14.5279,509000.0
2010-12-07 14:30:00,21.76,21.78,21.75,21.78,245300.0,14.5346,14.5479,14.5279,14.5479,245300.0
2010-12-07 14:35:00,21.79,21.79,21.76,21.77,519400.0,14.5546,14.5546,14.5346,14.5412,519400.0
2010-12-07 14:40:00,21.77,21.78,21.75,21.75,590400.0,14.5412,14.5479,14.5279,14.5279,590400.0
2010-12-07 14:45:00,21.76,21.77,21.75,21.76,267500.0,14.5346,14.5412,14.5279,14.5346,267500.0
2010-12-07 14:50:00,21.77,21.77,21.73,21.73,492700.0,14.5412,14.5412,14.5145,14.5145,492700.0
2010-12-07 14:55:00,21.73,21.74,21.67,21.69,777000.0,14.5145,14.5212,14.4744,14.4878,777000.0
2010-12-07 15:00:00,21.68,21.72,21.66,21.67,751800.0,14.4811,14.5078,14.4678,14.4744,751800.0
2010-12-07 15:05:00,21.66,21.7,21.66,21.69,643900.0,14.4678,14.4945,14.4678,14.4878,643900.0
2010-12-07 15:10:00,21.68,21.7,21.67,21.67,495400.0,14.4811,14.4945,14.4744,14.4744,495400.0
2010-12-07 15:15:00,21.67,21.68,21.64,21.67,825800.0,14.4744,14.4811,14.4544,14.4744,825800.0
2010-12-07 15:20:00,21.67,21.68,21.63,21.67,595000.0,14.4744,14.4811,14.4477,14.4744,595000.0
2010-12-07 15:25:00,21.66,21.69,21.65,21.68,830100.0,14.4678,14.4878,14.4611,14.4811,830100.0
2010-12-07 15:30:00,21.68,21.7,21.67,21.69,573500.0,14.4811,14.4945,14.4744,14.4878,573500.0
2010-12-07 15:35:00,21.68,21.7,21.68,21.7,607900.0,14.4811,14.4945,14.4811,14.4945,607900.0
2010-12-07 15:40:00,21.7,21.71,21.65,21.65,514100.0,14.4945,14.5012,14.4611,14.4611,514100.0
2010-12-07 15:45:00,21.66,21.67,21.62,21.65,1461100.0,14.4678,14.4744,14.4411,14.4611,1461100.0
2010-12-07 15:50:00,21.65,21.66,21.6,21.61,1690100.0,14.4611,14.4678,14.4277,14.4344,1690100.0
2010-12-07 15:55:00,21.61,21.63,21.58,21.58,2553500.0,14.4344,14.4477,14.4143,14.4143,2553500.0
2010-12-08 09:30:00,21.69,21.76,21.67,21.74,1944300.0,14.4878,14.5346,14.4744,14.5212,1944300.0
2010-12-08 09:35:00,21.74,21.78,21.73,21.77,1579500.0,14.5212,14.5479,14.5145,14.5412,1579500.0
2010-12-08 09:40:00,21.75,21.8,21.75,21.78,1798500.0,14.5279,14.5613,14.5279,14.5479,1798500.0
2010-12-08 09:45:00,21.79,21.81,21.75,21.75,1314700.0,14.5546,14.568,14.5279,14.5279,1314700.0
2010-12-08 09:50:00,21.75,21.78,21.72,21.74,929200.0,14.5279,14.5479,14.5078,14.5212,929200.0
2010-12-08 09:55:00,21.73,21.76,21.72,21.76,523900.0,14.5145,14.5346,14.5078,14.5346,523900.0
2010-12-08 10:00:00,21.75,21.75,21.72,21.74,598800.0,14.5279,14.5279,14.5078,14.5212,598800.0
2010-12-08 10:05:00,21.74,21.77,21.73,21.77,785800.0,14.5212,14.5412,14.5145,14.5412,785800.0
2010-12-08 10:10:00,21.77,21.77,21.72,21.73,999400.0,14.5412,14.5412,14.5078,14.5145,999400.0
2010-12-08 10:15:00,21.73,21.76,21.72,21.75,787200.0,14.5145,14.5346,14.5078,14.5279,787200.0
2010-12-08 10:20:00,21.75,21.76,21.71,21.74,675900.0,14.5279,14.5346,14.5012,14.5212,675900.0
2010-12-08 10:25:00,21.74,21.79,21.73,21.78,821600.0,14.5212,14.5546,14.5145,14.5479,821600.0
2010-12-08 10:30:00,21.78,21.79,21.73,21.74,1203800.0,14.5479,14.5546,14.5145,14.5212,1203800.0
2010-12-08 10:35:00,21.73,21.76,21.7,21.7,768200.0,14.5145,14.5346,14.4945,14.4945,768200.0
2010-12-08 10:40:00,21.7,21.71,21.66,21.7,756500.0,14.4945,14.5012,14.4678,14.4945,756500.0
2010-12-08 10:45:00,21.7,21.71,21.69,21.69,591700.0,14.4945,14.5012,14.4878,14.4878,591700.0
2010-12-08 10:50:00,21.69,21.76,21.69,21.75,1370200.0,14.4878,14.5346,14.4878,14.5279,1370200.0
2010-12-08 10:55:00,21.76,21.77,21.74,21.76,989000.0,14.5346,14.5412,14.5212,14.5346,989000.0
2010-12-08 11:00:00,21.76,21.76,21.73,21.75,603600.0,14.5346,14.5346,14.5145,14.5279,603600.0
2010-12-08 11:05:00,21.76,21.78,21.75,21.77,629300.0,14.5346,14.5479,14.5279,14.5412,629300.0
2010-12-08 11:10:00,21.78,21.82,21.76,21.8,2318300.0,14.5479,14.5746,14.5346,14.5613,2318300.0
2010-12-08 11:15:00,21.81,21.86,21.8,21.83,3096100.0,14.568,14.6014,14.5613,14.5813,3096100.0
2010-12-08 11:20:00,21.83,21.84,21.8,21.81,901900.0,14.5813,14.588,14.5613,14.568,901900.0
2010-12-08 11:25:00,21.81,21.85,21.8,21.84,978300.0,14.568,14.5947,14.5613,14.588,978300.0
2010-12-08 11:30:00,21.84,21.85,21.81,21.83,779900.0,14.588,14.5947,14.568,14.5813,779900.0
2010-12-08 11:35:00,21.84,21.88,21.82,21.88,1167300.0,14.588,14.6147,14.5746,14.6147,1167300.0
2010-12-08 11:40:00,21.87,21.88,21.84,21.85,644200.0,14.608,14.6147,14.588,14.5947,644200.0
2010-12-08 11:45:00,21.85,21.9,21.84,21.88,2089600.0,14.5947,14.6281,14.588,14.6147,2089600.0
2010-12-08 11:50:00,21.88,21.9,21.85,21.87,1512500.0,14.6147,14.6281,14.5947,14.608,1512500.0
2010-12-08 11:55:00,21.88,21.9,21.85,21.9,1038600.0,14.6147,14.6281,14.5947,14.6281,1038600.0
2010-12-08 12:00:00,21.9,21.9,21.87,21.88,871500.0,14.6281,14.6281,14.608,14.6147,871500.0
2010-12-08 12:05:00,21.88,21.89,21.87,21.88,613100.0,14.6147,14.6214,14.608,14.6147,613100.0
2010-12-08 12:10:00,21.88,21.89,21.87,21.87,267400.0,14.6147,14.6214,14.608,14.608,267400.0
2010-12-08 12:15:00,21.88,21.88,21.86,21.86,290500.0,14.6147,14.6147,14.6014,14.6014,290500.0
2010-12-08 12:20:00,21.86,21.87,21.86,21.86,61700.0,14.6014,14.608,14.6014,14.6014,61700.0
2010-12-08 12:25:00,21.86,21.9,21.86,21.89,901700.0,14.6014,14.6281,14.6014,14.6214,901700.0
2010-12-08 12:30:00,21.88,21.89,21.88,21.89,223900.0,14.6147,14.6214,14.6147,14.6214,223900.0
2010-12-08 12:35:00,21.88,21.9,21.88,21.9,367600.0,14.6147,14.6281,14.6147,14.6281,367600.0
2010-12-08 12:40:00,21.89,21.9,21.89,21.9,266200.0,14.6214,14.6281,14.6214,14.6281,266200.0
2010-12-08 12:45:00,21.89,21.9,21.88,21.88,269800.0,14.6214,14.6281,14.6147,14.6147,269800.0
2010-12-08 12:50:00,21.88,21.89,21.86,21.87,433000.0,14.6147,14.6214,14.6014,14.608,433000.0
2010-12-08 12:55:00,21.86,21.88,21.86,21.88,518000.0,14.6014,14.6147,14.6014,14.6147,518000.0
2010-12-08 13:00:00,21.88,21.9,21.87,21.89,1025800.0,14.6147,14.6281,14.608,14.6214,1025800.0
2010-12-08 13:05:00,21.89,21.9,21.88,21.89,757700.0,14.6214,14.6281,14.6147,14.6214,757700.0
2010-12-08 13:10:00,21.89,21.9,21.88,21.89,483600.0,14.6214,14.6281,14.6147,14.6214,483600.0
2010-12-08 13:15:00,21.89,21.89,21.88,21.88,211200.0,14.6214,14.6214,14.6147,14.6147,211200.0
2010-12-08 13:20:00,21.89,21.89,21.85,21.86,452900.0,14.6214,14.6214,14.5947,14.6014,452900.0
2010-12-08 13:25:00,21.86,21.88,21.85,21.85,875800.0,14.6014,14.6147,14.5947,14.5947,875800.0
2010-12-08 13:30:00,21.86,21.86,21.83,21.86,721100.0,14.6014,14.6014,14.5813,14.6014,721100.0
2010-12-08 13:35:00,21.85,21.87,21.85,21.85,570200.0,14.5947,14.608,14.5947,14.5947,570200.0
2010-12-08 13:40:00,21.86,21.89,21.85,21.87,707200.0,14.6014,14.6214,14.5947,14.608,707200.0
2010-12-08 13:45:00,21.88,21.88,21.86,21.86,229800.0,14.6147,14.6147,14.6014,14.6014,229800.0
2010-12-08 13:50:00,21.86,21.87,21.86,21.86,90500.0,14.6014,14.608,14.6014,14.6014,90500.0
2010-12-08 13:55:00,21.86,21.87,21.86,21.87,226200.0,14.6014,14.608,14.6014,14.608,226200.0
2010-12-08 14:00:00,21.86,21.87,21.84,21.84,549700.0,14.6014,14.608,14.588,14.588,549700.0
2010-12-08 14:05:00,21.85,21.86,21.84,21.85,401900.0,14.5947,14.6014,14.588,14.5947,401900.0
2010-12-08 14:10:00,21.86,21.86,21.85,21.85,221300.0,14.6014,14.6014,14.5947,14.5947,221300.0
2010-12-08 14:15:00,21.85,21.88,21.85,21.87,335100.0,14.5947,14.6147,14.5947,14.608,335100.0
2010-12-08 14:20:00,21.88,21.89,21.87,21.88,648200.0,14.6147,14.6214,14.608,14.6147,648200.0
2010-12-08 14:25:00,21.89,21.89,21.88,21.88,422700.0,14.6214,14.6214,14.6147,14.6147,422700.0
2010-12-08 14:30:00,21.89,21.9,21.87,21.88,2259400.0,14.6214,14.6281,14.608,14.6147,2259400.0
2010-12-08 14:35:00,21.88,21.89,21.87,21.88,291800.0,14.6147,14.6214,14.608,14.6147,291800.0
2010-12-08 14:40:00,21.89,21.89,21.87,21.88,641100.0,14.6214,14.6214,14.608,14.6147,641100.0
2010-12-08 14:45:00,21.88,21.89,21.85,21.87,1034900.0,14.6147,14.6214,14.5947,14.608,1034900.0
2010-12-08 14:50:00,21.87,21.88,21.86,21.88,313300.0,14.608,14.6147,14.6014,14.6147,313300.0
2010-12-08 14:55:00,21.88,21.88,21.87,21.88,282800.0,14.6147,14.6147,14.608,14.6147,282800.0
2010-12-08 15:00:00,21.87,21.89,21.87,21.88,509200.0,14.608,14.6214,14.608,14.6147,509200.0
2010-12-08 15:05:00,21.88,21.88,21.86,21.88,731500.0,14.6147,14.6147,14.6014,14.6147,731500.0
2010-12-08 15:10:00,21.88,21.89,21.87,21.88,504200.0,14.6147,14.6214,14.608,14.6147,504200.0
2010-12-08 15:15:00,21.88,21.89,21.86,21.87,1202600.0,14.6147,14.6214,14.6014,14.608,1202600.0
2010-12-08 15:20:00,21.86,21.88,21.84,21.85,1854900.0,14.6014,14.6147,14.588,14.5947,1854900.0
2010-12-08 15:25:00,21.86,21.86,21.84,21.84,583700.0,14.6014,14.6014,14.588,14.588,583700.0
2010-12-08 15:30:00,21.85,21.86,21.84,21.85,426300.0,14.5947,14.6014,14.588,14.5947,426300.0
2010-12-08 15:35:00,21.86,21.87,21.84,21.84,1255300.0,14.6014,14.608,14.588,14.588,1255300.0
2010-12-08 15:40:00,21.85,21.85,21.84,21.84,360800.0,14.5947,14.5947,14.588,14.588,360800.0
2010-12-08 15:45:00,21.84,21.86,21.84,21.85,1654000.0,14.588,14.6014,14.588,14.5947,1654000.0
2010-12-08 15:50:00,21.86,21.86,21.84,21.84,908500.0,14.6014,14.6014,14.588,14.588,908500.0
2010-12-08 15:55:00,21.84,21.85,21.82,21.82,3044700.0,14.588,14.5947,14.5746,14.5746,3044700.0
2010-12-09 09:30:00,22.02,22.02,21.91,21.97,4764000.0,14.7082,14.7082,14.6348,14.6748,4764000.0
2010-12-09 09:35:00,21.97,21.99,21.94,21.98,2148300.0,14.6748,14.6882,14.6548,14.6815,2148300.0
2010-12-09 09:40:00,21.98,21.99,21.96,21.99,1874800.0,14.6815,14.6882,14.6682,14.6882,1874800.0
2010-12-09 09:45:00,22.0,22.0,21.96,21.97,1928000.0,14.6949,14.6949,14.6682,14.6748,1928000.0
2010-12-09 09:50:00,21.97,22.07,21.97,22.07,3372100.0,14.6748,14.7416,14.6748,14.7416,3372100.0
2010-12-09 09:55:00,22.07,22.07,22.02,22.02,2053000.0,14.7416,14.7416,14.7082,14.7082,2053000.0
2010-12-09 10:00:00,22.02,22.05,22.01,22.05,1695700.0,14.7082,14.7283,14.7016,14.7283,1695700.0
2010-12-09 10:05:00,22.04,22.06,22.02,22.03,1528900.0,14.7216,14.7349,14.7082,14.7149,1528900.0
2010-12-09 10:10:00,22.02,22.04,21.96,21.97,1805000.0,14.7082,14.7216,14.6682,14.6748,1805000.0
2010-12-09 10:15:00,21.96,22.0,21.96,21.98,828600.0,14.6682,14.6949,14.6682,14.6815,828600.0
2010-12-09 10:20:00,21.99,22.01,21.96,22.0,878400.0,14.6882,14.7016,14.6682,14.6949,878400.0
2010-12-09 10:25:00,22.0,22.04,22.0,22.02,1136800.0,14.6949,14.7216,14.6949,14.7082,1136800.0
2010-12-09 10:30:00,22.02,22.04,22.0,22.01,1116300.0,14.7082,14.7216,14.6949,14.7016,1116300.0
2010-12-09 10:35:00,22.01,22.04,22.0,22.0,1106800.0,14.7016,14.7216,14.6949,14.6949,1106800.0
2010-12-09 10:40:00,22.01,22.01,21.97,21.97,697900.0,14.7016,14.7016,14.6748,14.6748,697900.0
2010-12-09 10:45:00,21.97,21.99,21.96,21.97,433500.0,14.6748,14.6882,14.6682,14.6748,433500.0
2010-12-09 10:50:00,21.97,21.98,21.91,21.93,1116600.0,14.6748,14.6815,14.6348,14.6481,1116600.0
2010-12-09 10:55:00,21.92,21.93,21.87,21.91,790200.0,14.6414,14.6481,14.608,14.6348,790200.0
2010-12-09 11:00:00,21.92,21.94,21.91,21.92,453800.0,14.6414,14.6548,14.6348,14.6414,453800.0
2010-12-09 11:05:00,21.92,21.96,21.91,21.95,284900.0,14.6414,14.6682,14.6348,14.6615,284900.0
2010-12-09 11:10:00,21.96,22.0,21.95,22.0,743800.0,14.6682,14.6949,14.6615,14.6949,743800.0
2010-12-09 11:15:00,22.0,22.03,21.98,22.01,880300.0,14.6949,14.7149,14.6815,14.7016,880300.0
2010-12-09 11:20:00,22.0,22.0,21.98,21.99,152800.0,14.6949,14.6949,14.6815,14.6882,152800.0
2010-12-09 11:25:00,21.99,22.02,21.98,21.98,610800.0,14.6882,14.7082,14.6815,14.6815,610800.0
2010-12-09 11:30:00,21.99,22.01,21.97,21.99,436500.0,14.6882,14.7016,14.6748,14.6882,436500.0
2010-12-09 11:35:00,21.98,22.0,21.98,21.99,237600.0,14.6815,14.6949,14.6815,14.6882,237600.0
2010-12-09 11:40:00,21.99,22.0,21.97,21.98,248400.0,14.6882,14.6949,14.6748,14.6815,248400.0
2010-12-09 11:45:00,21.98,21.98,21.91,21.92,801000.0,14.6815,14.6815,14.6348,14.6414,801000.0
2010-12-09 11:50:00,21.91,21.92,21.89,21.9,757300.0,14.6348,14.6414,14.6214,14.6281,757300.0
2010-12-09 11:55:00,21.91,21.93,21.88,21.9,1495100.0,14.6348,14.6481,14.6147,14.6281,1495100.0
2010-12-09 12:00:00,21.9,21.91,21.89,21.89,530700.0,14.6281,14.6348,14.6214,14.6214,530700.0
2010-12-09 12:05:00,21.9,21.9,21.89,21.89,122500.0,14.6281,14.6281,14.6214,14.6214,122500.0
2010-12-09 12:10:00,21.9,21.9,21.89,21.9,179400.0,14.6281,14.6281,14.6214,14.6281,179400.0
2010-12-09 12:15:00,21.9,21.9,21.89,21.89,216200.0,14.6281,14.6281,14.6214,14.6214,216200.0
2010-12-09 12:20:00,21.9,21.91,21.89,21.9,459600.0,14.6281,14.6348,14.6214,14.6281,459600.0
2010-12-09 12:25:00,21.91,21.92,21.9,21.92,540000.0,14.6348,14.6414,14.6281,14.6414,540000.0
2010-12-09 12:30:00,21.91,21.91,21.88,21.9,565600.0,14.6348,14.6348,14.6147,14.6281,565600.0
2010-12-09 12:35:00,21.9,21.9,21.87,21.87,236600.0,14.6281,14.6281,14.608,14.608,236600.0
2010-12-09 12:40:00,21.87,21.88,21.87,21.88,138600.0,14.608,14.6147,14.608,14.6147,138600.0
2010-12-09 12:45:00,21.88,21.9,21.87,21.9,207000.0,14.6147,14.6281,14.608,14.6281,207000.0
2010-12-09 12:50:00,21.9,21.92,21.89,21.92,354000.0,14.6281,14.6414,14.6214,14.6414,354000.0
2010-12-09 12:55:00,21.91,21.92,21.9,21.91,254600.0,14.6348,14.6414,14.6281,14.6348,254600.0
2010-12-09 13:00:00,21.91,21.92,21.87,21.89,790200.0,14.6348,14.6414,14.608,14.6214,790200.0
2010-12-09 13:05:00,21.89,21.91,21.88,21.91,247300.0,14.6214,14.6348,14.6147,14.6348,247300.0
2010-12-09 13:10:00,21.91,21.93,21.89,21.9,469600.0,14.6348,14.6481,14.6214,14.6281,469600.0
2010-12-09 13:15:00,21.89,21.91,21.89,21.9,546500.0,14.6214,14.6348,14.6214,14.6281,546500.0
2010-12-09 13:20:00,21.9,21.91,21.86,21.87,977700.0,14.6281,14.6348,14.6014,14.608,977700.0
2010-12-09 13:25:00,21.86,21.89,21.86,21.88,271200.0,14.6014,14.6214,14.6014,14.6147,271200.0
2010-12-09 13:30:00,21.88,21.89,21.83,21.84,1142900.0,14.6147,14.6214,14.5813,14.588,1142900.0
2010-12-09 13:35:00,21.84,21.85,21.82,21.85,430400.0,14.588,14.5947,14.5746,14.5947,430400.0
2010-12-09 13:40:00,21.85,21.85,21.84,21.85,139500.0,14.5947,14.5947,14.588,14.5947,139500.0
2010-12-09 13:45:00,21.85,21.88,21.84,21.87,785700.0,14.5947,14.6147,14.588,14.608,785700.0
2010-12-09 13:50:00,21.87,21.87,21.84,21.87,677400.0,14.608,14.608,14.588,14.608,677400.0
2010-12-09 13:55:00,21.86,21.87,21.84,21.84,672200.0,14.6014,14.608,14.588,14.588,672200.0
2010-12-09 14:00:00,21.84,21.86,21.84,21.86,193000.0,14.588,14.6014,14.588,14.6014,193000.0
2010-12-09 14:05:00,21.85,21.86,21.83,21.83,771600.0,14.5947,14.6014,14.5813,14.5813,771600.0
2010-12-09 14:10:00,21.83,21.84,21.8,21.83,752300.0,14.5813,14.588,14.5613,14.5813,752300.0
2010-12-09 14:15:00,21.82,21.83,21.8,21.82,744100.0,14.5746,14.5813,14.5613,14.5746,744100.0
2010-12-09 14:20:00,21.82,21.82,21.79,21.81,787400.0,14.5746,14.5746,14.5546,14.568,787400.0
2010-12-09 14:25:00,21.8,21.81,21.75,21.77,1674900.0,14.5613,14.568,14.5279,14.5412,1674900.0
2010-12-09 14:30:00,21.77,21.77,21.74,21.76,1421600.0,14.5412,14.5412,14.5212,14.5346,1421600.0
2010-12-09 14:35:00,21.76,21.78,21.74,21.75,697100.0,14.5346,14.5479,14.5212,14.5279,697100.0
2010-12-09 14:40:00,21.75,21.75,21.72,21.73,733200.0,14.5279,14.5279,14.5078,14.5145,733200.0
2010-12-09 14:45:00,21.73,21.76,21.73,21.74,749000.0,14.5145,14.5346,14.5145,14.5212,749000.0
2010-12-09 14:50:00,21.74,21.75,21.74,21.75,186600.0,14.5212,14.5279,14.5212,14.5279,186600.0
2010-12-09 14:55:00,21.74,21.75,21.74,21.75,429700.0,14.5212,14.5279,14.5212,14.5279,429700.0
2010-12-09 15:00:00,21.74,21.79,21.74,21.78,1193600.0,14.5212,14.5546,14.5212,14.5479,1193600.0
2010-12-09 15:05:00,21.77,21.79,21.77,21.77,741300.0,14.5412,14.5546,14.5412,14.5412,741300.0
2010-12-09 15:10:00,21.77,21.78,21.77,21.77,405200.0,14.5412,14.5479,14.5412,14.5412,405200.0
2010-12-09 15:15:00,21.78,21.8,21.77,21.8,803500.0,14.5479,14.5613,14.5412,14.5613,803500.0
2010-12-09 15:20:00,21.8,21.81,21.79,21.79,572300.0,14.5613,14.568,14.5546,14.5546,572300.0
2010-12-09 15:25:00,21.79,21.8,21.77,21.77,1379400.0,14.5546,14.5613,14.5412,14.5412,1379400.0
2010-12-09 15:30:00,21.77,21.78,21.77,21.78,289800.0,14.5412,14.5479,14.5412,14.5479,289800.0
2010-12-09 15:35:00,21.78,21.8,21.77,21.78,1687100.0,14.5479,14.5613,14.5412,14.5479,1687100.0
2010-12-09 15:40:00,21.79,21.82,21.78,21.79,1370700.0,14.5546,14.5746,14.5479,14.5546,1370700.0
2010-12-09 15:45:00,21.8,21.81,21.79,21.8,901200.0,14.5613,14.568,14.5546,14.5613,901200.0
2010-12-09 15:50:00,21.8,21.81,21.78,21.79,2986700.0,14.5613,14.568,14.5479,14.5546,2986700.0
2010-12-09 15:55:00,21.8,21.81,21.78,21.8,7517200.0,14.5613,14.568,14.5479,14.5613,7517200.0
2010-12-10 09:30:00,21.91,21.94,21.84,21.85,1351600.0,14.6348,14.6548,14.588,14.5947,1351600.0
2010-12-10 09:35:00,21.86,21.88,21.81,21.81,1162400.0,14.6014,14.6147,14.568,14.568,1162400.0
2010-12-10 09:40:00,21.82,21.91,21.81,21.89,1519200.0,14.5746,14.6348,14.568,14.6214,1519200.0
2010-12-10 09:45:00,21.89,21.89,21.84,21.87,812100.0,14.6214,14.6214,14.588,14.608,812100.0
2010-12-10 09:50:00,21.87,21.9,21.81,21.89,1181100.0,14.608,14.6281,14.568,14.6214,1181100.0
2010-12-10 09:55:00,21.89,21.91,21.87,21.9,1156400.0,14.6214,14.6348,14.608,14.6281,1156400.0
2010-12-10 10:00:00,21.9,21.92,21.88,21.9,1681100.0,14.6281,14.6414,14.6147,14.6281,1681100.0
2010-12-10 10:05:00,21.9,21.91,21.88,21.9,820400.0,14.6281,14.6348,14.6147,14.6281,820400.0
2010-12-10 10:10:00,21.9,21.91,21.88,21.9,915200.0,14.6281,14.6348,14.6147,14.6281,915200.0
2010-12-10 10:15:00,21.9,21.92,21.86,21.88,1886100.0,14.6281,14.6414,14.6014,14.6147,1886100.0
2010-12-10 10:20:00,21.89,21.89,21.85,21.86,556900.0,14.6214,14.6214,14.5947,14.6014,556900.0
2010-12-10 10:25:00,21.87,21.89,21.86,21.89,1037800.0,14.608,14.6214,14.6014,14.6214,1037800.0
2010-12-10 10:30:00,21.88,21.9,21.87,21.87,1164300.0,14.6147,14.6281,14.608,14.608,1164300.0
2010-12-10 10:35:00,21.88,21.89,21.86,21.89,294900.0,14.6147,14.6214,14.6014,14.6214,294900.0
2010-12-10 10:40:00,21.89,21.9,21.88,21.89,634700.0,14.6214,14.6281,14.6147,14.6214,634700.0
2010-12-10 10:45:00,21.89,21.9,21.86,21.89,449400.0,14.6214,14.6281,14.6014,14.6214,449400.0
2010-12-10 10:50:00,21.89,21.9,21.88,21.9,426300.0,14.6214,14.6281,14.6147,14.6281,426300.0
2010-12-10 10:55:00,21.9,21.92,21.89,21.9,664900.0,14.6281,14.6414,14.6214,14.6281,664900.0
2010-12-10 11:00:00,21.89,21.9,21.89,21.9,167700.0,14.6214,14.6281,14.6214,14.6281,167700.0
2010-12-10 11:05:00,21.9,21.91,21.88,21.9,943200.0,14.6281,14.6348,14.6147,14.6281,943200.0
2010-12-10 11:10:00,21.9,21.91,21.89,21.89,792500.0,14.6281,14.6348,14.6214,14.6214,792500.0
2010-12-10 11:15:00,21.89,21.91,21.89,21.9,409500.0,14.6214,14.6348,14.6214,14.6281,409500.0
2010-12-10 11:20:00,21.9,21.91,21.86,21.87,405900.0,14.6281,14.6348,14.6014,14.608,405900.0
2010-12-10 11:25:00,21.86,21.88,21.86,21.87,143400.0,14.6014,14.6147,14.6014,14.608,143400.0
2010-12-10 11:30:00,21.87,21.9,21.87,21.9,355200.0,14.608,14.6281,14.608,14.6281,355200.0
2010-12-10 11:35:00,21.89,21.9,21.86,21.86,570800.0,14.6214,14.6281,14.6014,14.6014,570800.0
2010-12-10 11:40:00,21.86,21.87,21.86,21.86,126900.0,14.6014,14.608,14.6014,14.6014,126900.0
2010-12-10 11:45:00,21.86,21.87,21.82,21.82,679100.0,14.6014,14.608,14.5746,14.5746,679100.0
2010-12-10 11:50:00,21.83,21.84,21.8,21.81,522100.0,14.5813,14.588,14.5613,14.568,522100.0
2010-12-10 11:55:00,21.81,21.84,21.81,21.83,424800.0,14.568,14.588,14.568,14.5813,424800.0
2010-12-10 12:00:00,21.84,21.85,21.83,21.84,190200.0,14.588,14.5947,14.5813,14.588,190200.0
2010-12-10 12:05:00,21.83,21.86,21.83,21.84,408200.0,14.5813,14.6014,14.5813,14.588,408200.0
2010-12-10 12:10:00,21.83,21.86,21.83,21.85,176400.0,14.5813,14.6014,14.5813,14.5947,176400.0
2010-12-10 12:15:00,21.85,21.86,21.85,21.86,92700.0,14.5947,14.6014,14.5947,14.6014,92700.0
2010-12-10 12:20:00,21.86,21.87,21.82,21.82,881200.0,14.6014,14.608,14.5746,14.5746,881200.0
2010-12-10 12:25:00,21.82,21.9,21.82,21.89,2021600.0,14.5746,14.6281,14.5746,14.6214,2021600.0
2010-12-10 12:30:00,21.9,21.9,21.89,21.89,146700.0,14.6281,14.6281,14.6214,14.6214,146700.0
2010-12-10 12:35:00,21.89,21.9,21.89,21.9,88900.0,14.6214,14.6281,14.6214,14.6281,88900.0
2010-12-10 12:40:00,21.9,21.92,21.88,21.88,1136400.0,14.6281,14.6414,14.6147,14.6147,1136400.0
2010-12-10 12:45:00,21.89,21.91,21.87,21.9,433800.0,14.6214,14.6348,14.608,14.6281,433800.0
2010-12-10 12:50:00,21.89,21.9,21.89,21.9,90600.0,14.6214,14.6281,14.6214,14.6281,90600.0
2010-12-10 12:55:00,21.9,21.9,21.88,21.89,245200.0,14.6281,14.6281,14.6147,14.6214,245200.0
2010-12-10 13:00:00,21.88,21.91,21.88,21.9,539100.0,14.6147,14.6348,14.6147,14.6281,539100.0
2010-12-10 13:05:00,21.9,21.91,21.89,21.9,426200.0,14.6281,14.6348,14.6214,14.6281,426200.0
2010-12-10 13:10:00,21.9,21.91,21.89,21.91,130400.0,14.6281,14.6348,14.6214,14.6348,130400.0
2010-12-10 13:15:00,21.91,21.95,21.9,21.94,644400.0,14.6348,14.6615,14.6281,14.6548,644400.0
2010-12-10 13:20:00,21.94,21.96,21.91,21.92,913700.0,14.6548,14.6682,14.6348,14.6414,913700.0
2010-12-10 13:25:00,21.92,21.92,21.88,21.9,241800.0,14.6414,14.6414,14.6147,14.6281,241800.0
2010-12-10 13:30:00,21.9,21.92,21.89,21.91,255000.0,14.6281,14.6414,14.6214,14.6348,255000.0
2010-12-10 13:35:00,21.9,21.91,21.89,21.9,187700.0,14.6281,14.6348,14.6214,14.6281,187700.0
2010-12-10 13:40:00,21.91,21.91,21.9,21.91,191000.0,14.6348,14.6348,14.6281,14.6348,191000.0
2010-12-10 13:45:00,21.91,21.94,21.9,21.94,365900.0,14.6348,14.6548,14.6281,14.6548,365900.0
2010-12-10 13:50:00,21.94,21.94,21.91,21.93,331300.0,14.6548,14.6548,14.6348,14.6481,331300.0
2010-12-10 13:55:00,21.93,21.94,21.92,21.93,269800.0,14.6481,14.6548,14.6414,14.6481,269800.0
2010-12-10 14:00:00,21.92,21.93,21.91,21.92,193800.0,14.6414,14.6481,14.6348,14.6414,193800.0
2010-12-10 14:05:00,21.92,21.93,21.91,21.93,229100.0,14.6414,14.6481,14.6348,14.6481,229100.0
2010-12-10 14:10:00,21.92,21.93,21.91,21.92,306200.0,14.6414,14.6481,14.6348,14.6414,306200.0
2010-12-10 14:15:00,21.91,21.93,21.91,21.93,196700.0,14.6348,14.6481,14.6348,14.6481,196700.0
2010-12-10 14:20:00,21.93,21.96,21.92,21.96,738500.0,14.6481,14.6682,14.6414,14.6682,738500.0
2010-12-10 14:25:00,21.95,21.96,21.93,21.93,373800.0,14.6615,14.6682,14.6481,14.6481,373800.0
2010-12-10 14:30:00,21.93,21.95,21.91,21.94,481300.0,14.6481,14.6615,14.6348,14.6548,481300.0
2010-12-10 14:35:00,21.94,21.96,21.94,21.95,688200.0,14.6548,14.6682,14.6548,14.6615,688200.0
2010-12-10 14:40:00,21.94,21.95,21.94,21.94,609900.0,14.6548,14.6615,14.6548,14.6548,609900.0
2010-12-10 14:45:00,21.94,21.95,21.93,21.93,273900.0,14.6548,14.6615,14.6481,14.6481,273900.0
2010-12-10 14:50:00,21.93,21.95,21.93,21.94,410400.0,14.6481,14.6615,14.6481,14.6548,410400.0
2010-12-10 14:55:00,21.94,21.98,21.94,21.97,1390800.0,14.6548,14.6815,14.6548,14.6748,1390800.0
2010-12-10 15:00:00,21.97,21.97,21.94,21.94,590400.0,14.6748,14.6748,14.6548,14.6548,590400.0
2010-12-10 15:05:00,21.94,21.95,21.94,21.95,371600.0,14.6548,14.6615,14.6548,14.6615,371600.0
2010-12-10 15:10:00,21.94,21.96,21.93,21.94,772300.0,14.6548,14.6682,14.6481,14.6548,772300.0
2010-12-10 15:15:00,21.93,21.94,21.93,21.94,255800.0,14.6481,14.6548,14.6481,14.6548,255800.0
2010-12-10 15:20:00,21.94,21.95,21.9,21.92,1236300.0,14.6548,14.6615,14.6281,14.6414,1236300.0
2010-12-10 15:25:00,21.92,21.93,21.91,21.93,170600.0,14.6414,14.6481,14.6348,14.6481,170600.0
2010-12-10 15:30:00,21.93,21.96,21.92,21.96,571200.0,14.6481,14.6682,14.6414,14.6682,571200.0
2010-12-10 15:35:00,21.95,21.96,21.92,21.93,748100.0,14.6615,14.6682,14.6414,14.6481,748100.0
2010-12-10 15:40:00,21.93,21.95,21.92,21.95,391600.0,14.6481,14.6615,14.6414,14.6615,391600.0
2010-12-10 15:45:00,21.94,21.95,21.91,21.93,998300.0,14.6548,14.6615,14.6348,14.6481,998300.0
2010-12-10 15:50:00,21.92,21.96,21.92,21.94,839600.0,14.6414,14.6682,14.6414,14.6548,839600.0
2010-12-10 15:55:00,21.95,21.95,21.91,21.91,2323300.0,14.6615,14.6615,14.6348,14.6348,2323300.0
2010-12-13 09:30:00,21.99,22.02,21.89,21.91,2501900.0,14.6882,14.7082,14.6214,14.6348,2501900.0
2010-12-13 09:35:00,21.91,21.91,21.8,21.83,1624000.0,14.6348,14.6348,14.5613,14.5813,1624000.0
2010-12-13 09:40:00,21.83,21.88,21.82,21.85,825400.0,14.5813,14.6147,14.5746,14.5947,825400.0
2010-12-13 09:45:00,21.85,21.85,21.81,21.81,685200.0,14.5947,14.5947,14.568,14.568,685200.0
2010-12-13 09:50:00,21.81,21.83,21.78,21.78,1117700.0,14.568,14.5813,14.5479,14.5479,1117700.0
2010-12-13 09:55:00,21.78,21.8,21.72,21.75,2016500.0,14.5479,14.5613,14.5078,14.5279,2016500.0
2010-12-13 10:00:00,21.76,21.8,21.75,21.8,1003700.0,14.5346,14.5613,14.5279,14.5613,1003700.0
2010-12-13 10:05:00,21.8,21.8,21.78,21.8,537400.0,14.5613,14.5613,14.5479,14.5613,537400.0
2010-12-13 10:10:00,21.79,21.81,21.79,21.8,712100.0,14.5546,14.568,14.5546,14.5613,712100.0
2010-12-13 10:15:00,21.8,21.82,21.79,21.79,982800.0,14.5613,14.5746,14.5546,14.5546,982800.0
2010-12-13 10:20:00,21.79,21.82,21.78,21.78,812300.0,14.5546,14.5746,14.5479,14.5479,812300.0
2010-12-13 10:25:00,21.78,21.8,21.78,21.79,217900.0,14.5479,14.5613,14.5479,14.5546,217900.0
2010-12-13 10:30:00,21.78,21.81,21.78,21.8,731200.0,14.5479,14.568,14.5479,14.5613,731200.0
2010-12-13 10:35:00,21.81,21.81,21.77,21.79,640900.0,14.568,14.568,14.5412,14.5546,640900.0
2010-12-13 10:40:00,21.79,21.8,21.78,21.8,341100.0,14.5546,14.5613,14.5479,14.5613,341100.0
2010-12-13 10:45:00,21.8,21.8,21.78,21.78,946800.0,14.5613,14.5613,14.5479,14.5479,946800.0
2010-12-13 10:50:00,21.78,21.79,21.71,21.71,1329000.0,14.5479,14.5546,14.5012,14.5012,1329000.0
2010-12-13 10:55:00,21.72,21.74,21.71,21.74,746500.0,14.5078,14.5212,14.5012,14.5212,746500.0
2010-12-13 11:00:00,21.74,21.74,21.7,21.7,601600.0,14.5212,14.5212,14.4945,14.4945,601600.0
2010-12-13 11:05:00,21.71,21.72,21.7,21.71,443200.0,14.5012,14.5078,14.4945,14.5012,443200.0
2010-12-13 11:10:00,21.72,21.73,21.7,21.71,847200.0,14.5078,14.5145,14.4945,14.5012,847200.0
2010-12-13 11:15:00,21.71,21.75,21.71,21.75,880900.0,14.5012,14.5279,14.5012,14.5279,880900.0
2010-12-13 11:20:00,21.75,21.75,21.7,21.71,710300.0,14.5279,14.5279,14.4945,14.5012,710300.0
2010-12-13 11:25:00,21.71,21.71,21.68,21.68,710800.0,14.5012,14.5012,14.4811,14.4811,710800.0
2010-12-13 11:30:00,21.68,21.72,21.68,21.69,1594600.0,14.4811,14.5078,14.4811,14.4878,1594600.0
2010-12-13 11:35:00,21.7,21.7,21.67,21.68,620100.0,14.4945,14.4945,14.4744,14.4811,620100.0
2010-12-13 11:40:00,21.68,21.7,21.67,21.69,727400.0,14.4811,14.4945,14.4744,14.4878,727400.0
2010-12-13 11:45:00,21.69,21.7,21.69,21.7,304000.0,14.4878,14.4945,14.4878,14.4945,304000.0
2010-12-13 11:50:00,21.69,21.71,21.69,21.69,514800.0,14.4878,14.5012,14.4878,14.4878,514800.0
2010-12-13 11:55:00,21.69,21.7,21.68,21.68,341400.0,14.4878,14.4945,14.4811,14.4811,341400.0
2010-12-13 12:00:00,21.69,21.69,21.68,21.69,424800.0,14.4878,14.4878,14.4811,14.4878,424800.0
2010-12-13 12:05:00,21.68,21.69,21.68,21.69,206400.0,14.4811,14.4878,14.4811,14.4878,206400.0
2010-12-13 12:10:00,21.68,21.69,21.68,21.68,297800.0,14.4811,14.4878,14.4811,14.4811,297800.0
2010-12-13 12:15:00,21.68,21.69,21.66,21.66,469300.0,14.4811,14.4878,14.4678,14.4678,469300.0
2010-12-13 12:20:00,21.66,21.67,21.65,21.65,370400.0,14.4678,14.4744,14.4611,14.4611,370400.0
2010-12-13 12:25:00,21.66,21.66,21.63,21.64,557500.0,14.4678,14.4678,14.4477,14.4544,557500.0
2010-12-13 12:30:00,21.64,21.64,21.62,21.63,436900.0,14.4544,14.4544,14.4411,14.4477,436900.0
2010-12-13 12:35:00,21.62,21.64,21.61,21.61,588100.0,14.4411,14.4544,14.4344,14.4344,588100.0
2010-12-13 12:40:00,21.61,21.62,21.54,21.56,1865400.0,14.4344,14.4411,14.3876,14.401,1865400.0
2010-12-13 12:45:00,21.56,21.59,21.55,21.58,967800.0,14.401,14.421,14.3943,14.4143,967800.0
2010-12-13 12:50:00,21.59,21.61,21.58,21.6,851600.0,14.421,14.4344,14.4143,14.4277,851600.0
2010-12-13 12:55:00,21.61,21.63,21.6,21.62,623800.0,14.4344,14.4477,14.4277,14.4411,623800.0
2010-12-13 13:00:00,21.62,21.63,21.62,21.62,311700.0,14.4411,14.4477,14.4411,14.4411,311700.0
2010-12-13 13:05:00,21.63,21.64,21.62,21.64,564000.0,14.4477,14.4544,14.4411,14.4544,564000.0
2010-12-13 13:10:00,21.64,21.64,21.63,21.64,206800.0,14.4544,14.4544,14.4477,14.4544,206800.0
2010-12-13 13:15:00,21.63,21.64,21.63,21.63,183700.0,14.4477,14.4544,14.4477,14.4477,183700.0
2010-12-13 13:20:00,21.63,21.64,21.63,21.64,239800.0,14.4477,14.4544,14.4477,14.4544,239800.0
2010-12-13 13:25:00,21.63,21.64,21.62,21.62,639200.0,14.4477,14.4544,14.4411,14.4411,639200.0
2010-12-13 13:30:00,21.63,21.63,21.6,21.6,574500.0,14.4477,14.4477,14.4277,14.4277,574500.0
2010-12-13 13:35:00,21.6,21.61,21.58,21.58,649800.0,14.4277,14.4344,14.4143,14.4143,649800.0
2010-12-13 13:40:00,21.58,21.59,21.58,21.58,175300.0,14.4143,14.421,14.4143,14.4143,175300.0
2010-12-13 13:45:00,21.59,21.6,21.58,21.59,530500.0,14.421,14.4277,14.4143,14.421,530500.0
2010-12-13 13:50:00,21.59,21.6,21.59,21.59,176200.0,14.421,14.4277,14.421,14.421,176200.0
2010-12-13 13:55:00,21.59,21.61,21.57,21.58,1347200.0,14.421,14.4344,14.4077,14.4143,1347200.0
2010-12-13 14:00:00,21.58,21.58,21.57,21.58,513100.0,14.4143,14.4143,14.4077,14.4143,513100.0
2010-12-13 14:05:00,21.58,21.59,21.56,21.57,1160400.0,14.4143,14.421,14.401,14.4077,1160400.0
2010-12-13 14:10:00,21.57,21.57,21.55,21.56,481500.0,14.4077,14.4077,14.3943,14.401,481500.0
2010-12-13 14:15:00,21.55,21.57,21.55,21.56,441200.0,14.3943,14.4077,14.3943,14.401,441200.0
2010-12-13 14:20:00,21.57,21.57,21.5,21.51,2870400.0,14.4077,14.4077,14.3609,14.3676,2870400.0
2010-12-13 14:25:00,21.51,21.52,21.47,21.49,2354200.0,14.3676,14.3743,14.3409,14.3542,2354200.0
2010-12-13 14:30:00,21.49,21.49,21.4,21.4,2676300.0,14.3542,14.3542,14.2941,14.2941,2676300.0
2010-12-13 14:35:00,21.4,21.45,21.34,21.36,4775900.0,14.2941,14.3275,14.254,14.2674,4775900.0
2010-12-13 14:40:00,21.36,21.41,21.36,21.41,2218900.0,14.2674,14.3008,14.2674,14.3008,2218900.0
2010-12-13 14:45:00,21.4,21.43,21.4,21.42,441700.0,14.2941,14.3141,14.2941,14.3075,441700.0
2010-12-13 14:50:00,21.42,21.45,21.42,21.44,389700.0,14.3075,14.3275,14.3075,14.3208,389700.0
2010-12-13 14:55:00,21.45,21.49,21.44,21.48,1933600.0,14.3275,14.3542,14.3208,14.3475,1933600.0
2010-12-13 15:00:00,21.48,21.51,21.47,21.51,1299300.0,14.3475,14.3676,14.3409,14.3676,1299300.0
2010-12-13 15:05:00,21.51,21.53,21.48,21.49,1162100.0,14.3676,14.3809,14.3475,14.3542,1162100.0
2010-12-13 15:10:00,21.48,21.49,21.47,21.47,569500.0,14.3475,14.3542,14.3409,14.3409,569500.0
2010-12-13 15:15:00,21.47,21.53,21.47,21.53,794000.0,14.3409,14.3809,14.3409,14.3809,794000.0
2010-12-13 15:20:00,21.53,21.53,21.49,21.5,593700.0,14.3809,14.3809,14.3542,14.3609,593700.0
2010-12-13 15:25:00,21.49,21.54,21.49,21.54,885700.0,14.3542,14.3876,14.3542,14.3876,885700.0
2010-12-13 15:30:00,21.54,21.54,21.51,21.51,731200.0,14.3876,14.3876,14.3676,14.3676,731200.0
2010-12-13 15:35:00,21.51,21.54,21.51,21.54,492200.0,14.3676,14.3876,14.3676,14.3876,492200.0
2010-12-13 15:40:00,21.53,21.54,21.51,21.52,720500.0,14.3809,14.3876,14.3676,14.3743,720500.0
2010-12-13 15:45:00,21.51,21.52,21.46,21.49,1316400.0,14.3676,14.3743,14.3342,14.3542,1316400.0
2010-12-13 15:50:00,21.5,21.55,21.49,21.53,2079400.0,14.3609,14.3943,14.3542,14.3809,2079400.0
2010-12-13 15:55:00,21.54,21.55,21.49,21.5,2704300.0,14.3876,14.3943,14.3542,14.3609,2704300.0
2010-12-14 09:30:00,21.4,21.41,21.3,21.33,2839500.0,14.2941,14.3008,14.2273,14.2473,2839500.0
2010-12-14 09:35:00,21.33,21.4,21.33,21.38,1431800.0,14.2473,14.2941,14.2473,14.2807,1431800.0
2010-12-14 09:40:00,21.38,21.4,21.33,21.33,1191200.0,14.2807,14.2941,14.2473,14.2473,1191200.0
2010-12-14 09:45:00,21.33,21.37,21.31,21.36,1031300.0,14.2473,14.2741,14.234,14.2674,1031300.0
2010-12-14 09:50:00,21.36,21.47,21.35,21.45,973200.0,14.2674,14.3409,14.2607,14.3275,973200.0
2010-12-14 09:55:00,21.45,21.46,21.42,21.43,914100.0,14.3275,14.3342,14.3075,14.3141,914100.0
2010-12-14 10:00:00,21.43,21.49,21.43,21.49,1175600.0,14.3141,14.3542,14.3141,14.3542,1175600.0
2010-12-14 10:05:00,21.48,21.56,21.47,21.56,1165700.0,14.3475,14.401,14.3409,14.401,1165700.0
2010-12-14 10:10:00,21.56,21.56,21.51,21.51,1380600.0,14.401,14.401,14.3676,14.3676,1380600.0
2010-12-14 10:15:00,21.52,21.55,21.5,21.53,548400.0,14.3743,14.3943,14.3609,14.3809,548400.0
2010-12-14 10:20:00,21.52,21.55,21.52,21.52,301700.0,14.3743,14.3943,14.3743,14.3743,301700.0
2010-12-14 10:25:00,21.52,21.53,21.48,21.49,631200.0,14.3743,14.3809,14.3475,14.3542,631200.0
2010-12-14 10:30:00,21.49,21.49,21.45,21.45,512600.0,14.3542,14.3542,14.3275,14.3275,512600.0
2010-12-14 10:35:00,21.45,21.46,21.45,21.45,168900.0,14.3275,14.3342,14.3275,14.3275,168900.0
2010-12-14 10:40:00,21.45,21.46,21.45,21.45,266100.0,14.3275,14.3342,14.3275,14.3275,266100.0
2010-12-14 10:45:00,21.45,21.46,21.44,21.44,595800.0,14.3275,14.3342,14.3208,14.3208,595800.0
2010-12-14 10:50:00,21.45,21.47,21.43,21.45,347800.0,14.3275,14.3409,14.3141,14.3275,347800.0
2010-12-14 10:55:00,21.45,21.46,21.41,21.42,442900.0,14.3275,14.3342,14.3008,14.3075,442900.0
2010-12-14 11:00:00,21.43,21.46,21.41,21.45,467200.0,14.3141,14.3342,14.3008,14.3275,467200.0
2010-12-14 11:05:00,21.44,21.45,21.43,21.43,139300.0,14.3208,14.3275,14.3141,14.3141,139300.0
2010-12-14 11:10:00,21.43,21.44,21.42,21.43,296600.0,14.3141,14.3208,14.3075,14.3141,296600.0
2010-12-14 11:15:00,21.43,21.44,21.42,21.42,283200.0,14.3141,14.3208,14.3075,14.3075,283200.0
2010-12-14 11:20:00,21.42,21.43,21.42,21.42,113800.0,14.3075,14.3141,14.3075,14.3075,113800.0
2010-12-14 11:25:00,21.42,21.43,21.41,21.42,196400.0,14.3075,14.3141,14.3008,14.3075,196400.0
2010-12-14 11:30:00,21.41,21.42,21.4,21.41,320800.0,14.3008,14.3075,14.2941,14.3008,320800.0
2010-12-14 11:35:00,21.4,21.42,21.4,21.41,201300.0,14.2941,14.3075,14.2941,14.3008,201300.0
2010-12-14 11:40:00,21.42,21.43,21.41,21.42,447800.0,14.3075,14.3141,14.3008,14.3075,447800.0
2010-12-14 11:45:00,21.41,21.43,21.41,21.42,777000.0,14.3008,14.3141,14.3008,14.3075,777000.0
2010-12-14 11:50:00,21.42,21.42,21.38,21.38,444500.0,14.3075,14.3075,14.2807,14.2807,444500.0
2010-12-14 11:55:00,21.39,21.4,21.38,21.39,128300.0,14.2874,14.2941,14.2807,14.2874,128300.0
2010-12-14 12:00:00,21.4,21.4,21.38,21.4,338700.0,14.2941,14.2941,14.2807,14.2941,338700.0
2010-12-14 12:05:00,21.41,21.41,21.39,21.39,163600.0,14.3008,14.3008,14.2874,14.2874,163600.0
2010-12-14 12:10:00,21.39,21.4,21.37,21.38,179500.0,14.2874,14.2941,14.2741,14.2807,179500.0
2010-12-14 12:15:00,21.38,21.39,21.36,21.37,406600.0,14.2807,14.2874,14.2674,14.2741,406600.0
2010-12-14 12:20:00,21.37,21.38,21.37,21.37,166100.0,14.2741,14.2807,14.2741,14.2741,166100.0
2010-12-14 12:25:00,21.38,21.41,21.37,21.41,266800.0,14.2807,14.3008,14.2741,14.3008,266800.0
2010-12-14 12:30:00,21.4,21.42,21.4,21.41,324900.0,14.2941,14.3075,14.2941,14.3008,324900.0
2010-12-14 12:35:00,21.42,21.43,21.41,21.43,262900.0,14.3075,14.3141,14.3008,14.3141,262900.0
2010-12-14 12:40:00,21.42,21.43,21.42,21.42,138100.0,14.3075,14.3141,14.3075,14.3075,138100.0
2010-12-14 12:45:00,21.42,21.43,21.42,21.42,136200.0,14.3075,14.3141,14.3075,14.3075,136200.0
2010-12-14 12:50:00,21.42,21.43,21.42,21.42,152500.0,14.3075,14.3141,14.3075,14.3075,152500.0
2010-12-14 12:55:00,21.42,21.43,21.4,21.4,295600.0,14.3075,14.3141,14.2941,14.2941,295600.0
2010-12-14 13:00:00,21.4,21.41,21.39,21.39,122700.0,14.2941,14.3008,14.2874,14.2874,122700.0
2010-12-14 13:05:00,21.39,21.4,21.39,21.39,94600.0,14.2874,14.2941,14.2874,14.2874,94600.0
2010-12-14 13:10:00,21.4,21.4,21.39,21.39,76500.0,14.2941,14.2941,14.2874,14.2874,76500.0
2010-12-14 13:15:00,21.39,21.4,21.39,21.39,117200.0,14.2874,14.2941,14.2874,14.2874,117200.0
2010-12-14 13:20:00,21.39,21.4,21.39,21.39,63700.0,14.2874,14.2941,14.2874,14.2874,63700.0
2010-12-14 13:25:00,21.4,21.4,21.39,21.39,198200.0,14.2941,14.2941,14.2874,14.2874,198200.0
2010-12-14 13:30:00,21.4,21.4,21.39,21.4,167700.0,14.2941,14.2941,14.2874,14.2941,167700.0
2010-12-14 13:35:00,21.4,21.4,21.39,21.4,115500.0,14.2941,14.2941,14.2874,14.2941,115500.0
2010-12-14 13:40:00,21.4,21.41,21.39,21.4,254900.0,14.2941,14.3008,14.2874,14.2941,254900.0
2010-12-14 13:45:00,21.41,21.41,21.4,21.4,149100.0,14.3008,14.3008,14.2941,14.2941,149100.0
2010-12-14 13:50:00,21.41,21.41,21.39,21.4,395000.0,14.3008,14.3008,14.2874,14.2941,395000.0
2010-12-14 13:55:00,21.39,21.4,21.39,21.39,153900.0,14.2874,14.2941,14.2874,14.2874,153900.0
2010-12-14 14:00:00,21.4,21.41,21.39,21.41,183100.0,14.2941,14.3008,14.2874,14.3008,183100.0
2010-12-14 14:05:00,21.41,21.44,21.4,21.44,475000.0,14.3008,14.3208,14.2941,14.3208,475000.0
2010-12-14 14:10:00,21.44,21.47,21.43,21.46,595700.0,14.3208,14.3409,14.3141,14.3342,595700.0
2010-12-14 14:15:00,21.47,21.47,21.42,21.46,826300.0,14.3409,14.3409,14.3075,14.3342,826300.0
2010-12-14 14:20:00,21.45,21.46,21.41,21.42,548800.0,14.3275,14.3342,14.3008,14.3075,548800.0
2010-12-14 14:25:00,21.42,21.42,21.4,21.4,289000.0,14.3075,14.3075,14.2941,14.2941,289000.0
2010-12-14 14:30:00,21.4,21.45,21.4,21.45,362800.0,14.2941,14.3275,14.2941,14.3275,362800.0
2010-12-14 14:35:00,21.44,21.45,21.42,21.43,444900.0,14.3208,14.3275,14.3075,14.3141,444900.0
2010-12-14 14:40:00,21.43,21.43,21.38,21.39,455600.0,14.3141,14.3141,14.2807,14.2874,455600.0
2010-12-14 14:45:00,21.39,21.41,21.38,21.4,435000.0,14.2874,14.3008,14.2807,14.2941,435000.0
2010-12-14 14:50:00,21.4,21.4,21.38,21.39,106900.0,14.2941,14.2941,14.2807,14.2874,106900.0
2010-12-14 14:55:00,21.39,21.42,21.39,21.41,435900.0,14.2874,14.3075,14.2874,14.3008,435900.0
2010-12-14 15:00:00,21.41,21.43,21.41,21.42,346500.0,14.3008,14.3141,14.3008,14.3075,346500.0
2010-12-14 15:05:00,21.43,21.47,21.42,21.47,778900.0,14.3141,14.3409,14.3075,14.3409,778900.0
2010-12-14 15:10:00,21.46,21.48,21.46,21.47,340600.0,14.3342,14.3475,14.3342,14.3409,340600.0
2010-12-14 15:15:00,21.47,21.48,21.43,21.43,681100.0,14.3409,14.3475,14.3141,14.3141,681100.0
2010-12-14 15:20:00,21.43,21.44,21.41,21.42,603400.0,14.3141,14.3208,14.3008,14.3075,603400.0
2010-12-14 15:25:00,21.42,21.43,21.41,21.42,302400.0,14.3075,14.3141,14.3008,14.3075,302400.0
2010-12-14 15:30:00,21.42,21.43,21.39,21.39,516600.0,14.3075,14.3141,14.2874,14.2874,516600.0
2010-12-14 15:35:00,21.4,21.4,21.36,21.4,886700.0,14.2941,14.2941,14.2674,14.2941,886700.0
2010-12-14 15:40:00,21.4,21.41,21.39,21.41,259200.0,14.2941,14.3008,14.2874,14.3008,259200.0
2010-12-14 15:45:00,21.4,21.46,21.4,21.42,1273900.0,14.2941,14.3342,14.2941,14.3075,1273900.0
2010-12-14 15:50:00,21.43,21.47,21.42,21.45,983100.0,14.3141,14.3409,14.3075,14.3275,983100.0
2010-12-14 15:55:00,21.45,21.47,21.44,21.47,1879200.0,14.3275,14.3409,14.3208,14.3409,1879200.0
2010-12-15 09:30:00,21.36,21.5,21.34,21.49,1407000.0,14.2674,14.3609,14.254,14.3542,1407000.0
2010-12-15 09:35:00,21.49,21.5,21.45,21.45,523700.0,14.3542,14.3609,14.3275,14.3275,523700.0
2010-12-15 09:40:00,21.45,21.47,21.42,21.47,384300.0,14.3275,14.3409,14.3075,14.3409,384300.0
2010-12-15 09:45:00,21.47,21.48,21.41,21.43,406300.0,14.3409,14.3475,14.3008,14.3141,406300.0
2010-12-15 09:50:00,21.42,21.46,21.41,21.42,820600.0,14.3075,14.3342,14.3008,14.3075,820600.0
2010-12-15 09:55:00,21.42,21.47,21.42,21.46,454100.0,14.3075,14.3409,14.3075,14.3342,454100.0
2010-12-15 10:00:00,21.47,21.48,21.46,21.46,1038500.0,14.3409,14.3475,14.3342,14.3342,1038500.0
2010-12-15 10:05:00,21.47,21.47,21.44,21.45,307800.0,14.3409,14.3409,14.3208,14.3275,307800.0
2010-12-15 10:10:00,21.44,21.48,21.44,21.46,451300.0,14.3208,14.3475,14.3208,14.3342,451300.0
2010-12-15 10:15:00,21.47,21.48,21.43,21.44,769600.0,14.3409,14.3475,14.3141,14.3208,769600.0
2010-12-15 10:20:00,21.44,21.45,21.43,21.44,233600.0,14.3208,14.3275,14.3141,14.3208,233600.0
2010-12-15 10:25:00,21.45,21.45,21.41,21.41,828300.0,14.3275,14.3275,14.3008,14.3008,828300.0
2010-12-15 10:30:00,21.41,21.43,21.39,21.4,721900.0,14.3008,14.3141,14.2874,14.2941,721900.0
2010-12-15 10:35:00,21.39,21.45,21.39,21.44,312200.0,14.2874,14.3275,14.2874,14.3208,312200.0
2010-12-15 10:40:00,21.44,21.45,21.42,21.43,567500.0,14.3208,14.3275,14.3075,14.3141,567500.0
2010-12-15 10:45:00,21.44,21.44,21.42,21.42,315100.0,14.3208,14.3208,14.3075,14.3075,315100.0
2010-12-15 10:50:00,21.42,21.43,21.42,21.42,169900.0,14.3075,14.3141,14.3075,14.3075,169900.0
2010-12-15 10:55:00,21.42,21.43,21.42,21.42,155800.0,14.3075,14.3141,14.3075,14.3075,155800.0
2010-12-15 11:00:00,21.42,21.44,21.41,21.43,557800.0,14.3075,14.3208,14.3008,14.3141,557800.0
2010-12-15 11:05:00,21.43,21.44,21.42,21.44,244700.0,14.3141,14.3208,14.3075,14.3208,244700.0
2010-12-15 11:10:00,21.43,21.45,21.4,21.41,438300.0,14.3141,14.3275,14.2941,14.3008,438300.0
2010-12-15 11:15:00,21.41,21.42,21.39,21.39,445400.0,14.3008,14.3075,14.2874,14.2874,445400.0
2010-12-15 11:20:00,21.39,21.4,21.38,21.39,397400.0,14.2874,14.2941,14.2807,14.2874,397400.0
2010-12-15 11:25:00,21.39,21.4,21.38,21.39,243300.0,14.2874,14.2941,14.2807,14.2874,243300.0
2010-12-15 11:30:00,21.39,21.4,21.38,21.39,123100.0,14.2874,14.2941,14.2807,14.2874,123100.0
2010-12-15 11:35:00,21.39,21.39,21.38,21.39,147500.0,14.2874,14.2874,14.2807,14.2874,147500.0
2010-12-15 11:40:00,21.39,21.39,21.34,21.35,483000.0,14.2874,14.2874,14.254,14.2607,483000.0
2010-12-15 11:45:00,21.36,21.38,21.34,21.37,575600.0,14.2674,14.2807,14.254,14.2741,575600.0
2010-12-15 11:50:00,21.38,21.42,21.37,21.41,453000.0,14.2807,14.3075,14.2741,14.3008,453000.0
2010-12-15 11:55:00,21.41,21.42,21.4,21.41,502700.0,14.3008,14.3075,14.2941,14.3008,502700.0
2010-12-15 12:00:00,21.41,21.42,21.4,21.41,359600.0,14.3008,14.3075,14.2941,14.3008,359600.0
2010-12-15 12:05:00,21.42,21.42,21.39,21.39,624100.0,14.3075,14.3075,14.2874,14.2874,624100.0
2010-12-15 12:10:00,21.39,21.4,21.35,21.36,392400.0,14.2874,14.2941,14.2607,14.2674,392400.0
2010-12-15 12:15:00,21.37,21.38,21.36,21.38,192000.0,14.2741,14.2807,14.2674,14.2807,192000.0
2010-12-15 12:20:00,21.37,21.38,21.36,21.37,290100.0,14.2741,14.2807,14.2674,14.2741,290100.0
2010-12-15 12:25:00,21.37,21.39,21.37,21.39,79000.0,14.2741,14.2874,14.2741,14.2874,79000.0
2010-12-15 12:30:00,21.39,21.39,21.38,21.38,173800.0,14.2874,14.2874,14.2807,14.2807,173800.0
2010-12-15 12:35:00,21.38,21.39,21.33,21.33,521600.0,14.2807,14.2874,14.2473,14.2473,521600.0
2010-12-15 12:40:00,21.34,21.34,21.32,21.34,560500.0,14.254,14.254,14.2407,14.254,560500.0
2010-12-15 12:45:00,21.33,21.34,21.29,21.3,526300.0,14.2473,14.254,14.2206,14.2273,526300.0
2010-12-15 12:50:00,21.31,21.31,21.29,21.3,476600.0,14.234,14.234,14.2206,14.2273,476600.0
2010-12-15 12:55:00,21.31,21.32,21.3,21.31,356000.0,14.234,14.2407,14.2273,14.234,356000.0
2010-12-15 13:00:00,21.32,21.33,21.31,21.32,688800.0,14.2407,14.2473,14.234,14.2407,688800.0
2010-12-15 13:05:00,21.32,21.34,21.32,21.33,295800.0,14.2407,14.254,14.2407,14.2473,295800.0
2010-12-15 13:10:00,21.34,21.34,21.32,21.33,302600.0,14.254,14.254,14.2407,14.2473,302600.0
2010-12-15 13:15:00,21.32,21.35,21.32,21.35,324500.0,14.2407,14.2607,14.2407,14.2607,324500.0
2010-12-15 13:20:00,21.35,21.35,21.32,21.32,194000.0,14.2607,14.2607,14.2407,14.2407,194000.0
2010-12-15 13:25:00,21.32,21.33,21.31,21.32,294000.0,14.2407,14.2473,14.234,14.2407,294000.0
2010-12-15 13:30:00,21.32,21.32,21.31,21.32,105400.0,14.2407,14.2407,14.234,14.2407,105400.0
2010-12-15 13:35:00,21.31,21.33,21.3,21.32,367500.0,14.234,14.2473,14.2273,14.2407,367500.0
2010-12-15 13:40:00,21.33,21.33,21.31,21.31,156400.0,14.2473,14.2473,14.234,14.234,156400.0
2010-12-15 13:45:00,21.32,21.33,21.31,21.32,326600.0,14.2407,14.2473,14.234,14.2407,326600.0
2010-12-15 13:50:00,21.33,21.33,21.31,21.32,165800.0,14.2473,14.2473,14.234,14.2407,165800.0
2010-12-15 13:55:00,21.32,21.34,21.31,21.32,444600.0,14.2407,14.254,14.234,14.2407,444600.0
2010-12-15 14:00:00,21.33,21.33,21.31,21.32,204100.0,14.2473,14.2473,14.234,14.2407,204100.0
2010-12-15 14:05:00,21.32,21.33,21.3,21.3,478000.0,14.2407,14.2473,14.2273,14.2273,478000.0
2010-12-15 14:10:00,21.3,21.31,21.3,21.31,144900.0,14.2273,14.234,14.2273,14.234,144900.0
2010-12-15 14:15:00,21.3,21.31,21.3,21.3,137700.0,14.2273,14.234,14.2273,14.2273,137700.0
2010-12-15 14:20:00,21.31,21.31,21.3,21.31,134600.0,14.234,14.234,14.2273,14.234,134600.0
2010-12-15 14:25:00,21.3,21.31,21.28,21.3,535000.0,14.2273,14.234,14.2139,14.2273,535000.0
2010-12-15 14:30:00,21.29,21.32,21.29,21.32,1464900.0,14.2206,14.2407,14.2206,14.2407,1464900.0
2010-12-15 14:35:00,21.32,21.33,21.3,21.33,763100.0,14.2407,14.2473,14.2273,14.2473,763100.0
2010-12-15 14:40:00,21.33,21.33,21.29,21.3,584400.0,14.2473,14.2473,14.2206,14.2273,584400.0
2010-12-15 14:45:00,21.31,21.33,21.31,21.32,248800.0,14.234,14.2473,14.234,14.2407,248800.0
2010-12-15 14:50:00,21.33,21.33,21.3,21.31,859300.0,14.2473,14.2473,14.2273,14.234,859300.0
2010-12-15 14:55:00,21.3,21.31,21.28,21.29,631000.0,14.2273,14.234,14.2139,14.2206,631000.0
2010-12-15 15:00:00,21.3,21.32,21.28,21.3,675700.0,14.2273,14.2407,14.2139,14.2273,675700.0
2010-12-15 15:05:00,21.29,21.32,21.29,21.32,541600.0,14.2206,14.2407,14.2206,14.2407,541600.0
2010-12-15 15:10:00,21.31,21.32,21.28,21.29,478500.0,14.234,14.2407,14.2139,14.2206,478500.0
2010-12-15 15:15:00,21.29,21.31,21.29,21.3,449600.0,14.2206,14.234,14.2206,14.2273,449600.0
2010-12-15 15:20:00,21.3,21.33,21.29,21.33,500800.0,14.2273,14.2473,14.2206,14.2473,500800.0
2010-12-15 15:25:00,21.33,21.34,21.31,21.31,519400.0,14.2473,14.254,14.234,14.234,519400.0
2010-12-15 15:30:00,21.32,21.32,21.29,21.3,421200.0,14.2407,14.2407,14.2206,14.2273,421200.0
2010-12-15 15:35:00,21.3,21.32,21.29,21.32,1047200.0,14.2273,14.2407,14.2206,14.2407,1047200.0
2010-12-15 15:40:00,21.32,21.32,21.31,21.31,329400.0,14.2407,14.2407,14.234,14.234,329400.0
2010-12-15 15:45:00,21.31,21.32,21.29,21.31,1311400.0,14.234,14.2407,14.2206,14.234,1311400.0
2010-12-15 15:50:00,21.31,21.32,21.28,21.28,915900.0,14.234,14.2407,14.2139,14.2139,915900.0
2010-12-15 15:55:00,21.28,21.31,21.28,21.29,1795700.0,14.2139,14.234,14.2139,14.2206,1795700.0
2010-12-16 09:30:00,21.35,21.39,21.32,21.34,1022600.0,14.2607,14.2874,14.2407,14.254,1022600.0
2010-12-16 09:35:00,21.34,21.35,21.28,21.3,605800.0,14.254,14.2607,14.2139,14.2273,605800.0
2010-12-16 09:40:00,21.29,21.33,21.28,21.3,631200.0,14.2206,14.2473,14.2139,14.2273,631200.0
2010-12-16 09:45:00,21.31,21.33,21.27,21.27,1098400.0,14.234,14.2473,14.2073,14.2073,1098400.0
2010-12-16 09:50:00,21.27,21.31,21.26,21.31,533300.0,14.2073,14.234,14.2006,14.234,533300.0
2010-12-16 09:55:00,21.31,21.33,21.29,21.29,717300.0,14.234,14.2473,14.2206,14.2206,717300.0
2010-12-16 10:00:00,21.29,21.35,21.25,21.32,1214400.0,14.2206,14.2607,14.1939,14.2407,1214400.0
2010-12-16 10:05:00,21.32,21.33,21.3,21.32,377500.0,14.2407,14.2473,14.2273,14.2407,377500.0
2010-12-16 10:10:00,21.31,21.33,21.3,21.32,1203700.0,14.234,14.2473,14.2273,14.2407,1203700.0
2010-12-16 10:15:00,21.33,21.34,21.31,21.34,503200.0,14.2473,14.254,14.234,14.254,503200.0
2010-12-16 10:20:00,21.33,21.35,21.31,21.31,491400.0,14.2473,14.2607,14.234,14.234,491400.0
2010-12-16 10:25:00,21.32,21.32,21.29,21.31,520500.0,14.2407,14.2407,14.2206,14.234,520500.0
2010-12-16 10:30:00,21.31,21.32,21.3,21.3,513800.0,14.234,14.2407,14.2273,14.2273,513800.0
2010-12-16 10:35:00,21.31,21.33,21.3,21.33,277300.0,14.234,14.2473,14.2273,14.2473,277300.0
2010-12-16 10:40:00,21.33,21.35,21.32,21.34,491100.0,14.2473,14.2607,14.2407,14.254,491100.0
2010-12-16 10:45:00,21.34,21.35,21.33,21.33,187300.0,14.254,14.2607,14.2473,14.2473,187300.0
2010-12-16 10:50:00,21.33,21.34,21.32,21.32,174300.0,14.2473,14.254,14.2407,14.2407,174300.0
2010-12-16 10:55:00,21.32,21.34,21.32,21.33,237000.0,14.2407,14.254,14.2407,14.2473,237000.0
2010-12-16 11:00:00,21.33,21.34,21.32,21.32,135200.0,14.2473,14.254,14.2407,14.2407,135200.0
2010-12-16 11:05:00,21.33,21.33,21.3,21.31,237800.0,14.2473,14.2473,14.2273,14.234,237800.0
2010-12-16 11:10:00,21.31,21.35,21.3,21.33,1194900.0,14.234,14.2607,14.2273,14.2473,1194900.0
2010-12-16 11:15:00,21.34,21.35,21.33,21.35,280300.0,14.254,14.2607,14.2473,14.2607,280300.0
2010-12-16 11:20:00,21.35,21.35,21.34,21.34,177300.0,14.2607,14.2607,14.254,14.254,177300.0
2010-12-16 11:25:00,21.35,21.35,21.34,21.35,484400.0,14.2607,14.2607,14.254,14.2607,484400.0
2010-12-16 11:30:00,21.34,21.35,21.34,21.34,155900.0,14.254,14.2607,14.254,14.254,155900.0
2010-12-16 11:35:00,21.35,21.35,21.34,21.34,83600.0,14.2607,14.2607,14.254,14.254,83600.0
2010-12-16 11:40:00,21.35,21.35,21.34,21.34,113400.0,14.2607,14.2607,14.254,14.254,113400.0
2010-12-16 11:45:00,21.35,21.35,21.34,21.34,235100.0,14.2607,14.2607,14.254,14.254,235100.0
2010-12-16 11:50:00,21.35,21.35,21.34,21.34,117400.0,14.2607,14.2607,14.254,14.254,117400.0
2010-12-16 11:55:00,21.35,21.35,21.34,21.34,171700.0,14.2607,14.2607,14.254,14.254,171700.0
2010-12-16 12:00:00,21.35,21.35,21.32,21.32,550000.0,14.2607,14.2607,14.2407,14.2407,550000.0
2010-12-16 12:05:00,21.32,21.33,21.32,21.32,115700.0,14.2407,14.2473,14.2407,14.2407,115700.0
2010-12-16 12:10:00,21.33,21.33,21.31,21.31,150200.0,14.2473,14.2473,14.234,14.234,150200.0
2010-12-16 12:15:00,21.32,21.32,21.31,21.31,52700.0,14.2407,14.2407,14.234,14.234,52700.0
2010-12-16 12:20:00,21.32,21.32,21.31,21.32,111900.0,14.2407,14.2407,14.234,14.2407,111900.0
2010-12-16 12:25:00,21.32,21.32,21.31,21.31,188100.0,14.2407,14.2407,14.234,14.234,188100.0
2010-12-16 12:30:00,21.32,21.33,21.31,21.33,225400.0,14.2407,14.2473,14.234,14.2473,225400.0
2010-12-16 12:35:00,21.33,21.33,21.32,21.33,139600.0,14.2473,14.2473,14.2407,14.2473,139600.0
2010-12-16 12:40:00,21.33,21.33,21.31,21.32,318300.0,14.2473,14.2473,14.234,14.2407,318300.0
2010-12-16 12:45:00,21.32,21.33,21.31,21.32,446400.0,14.2407,14.2473,14.234,14.2407,446400.0
2010-12-16 12:50:00,21.32,21.32,21.31,21.32,266800.0,14.2407,14.2407,14.234,14.2407,266800.0
2010-12-16 12:55:00,21.32,21.32,21.31,21.31,201200.0,14.2407,14.2407,14.234,14.234,201200.0
2010-12-16 13:00:00,21.32,21.32,21.3,21.3,395900.0,14.2407,14.2407,14.2273,14.2273,395900.0
2010-12-16 13:05:00,21.31,21.31,21.3,21.3,470600.0,14.234,14.234,14.2273,14.2273,470600.0
2010-12-16 13:10:00,21.31,21.31,21.3,21.31,456900.0,14.234,14.234,14.2273,14.234,456900.0
2010-12-16 13:15:00,21.31,21.31,21.3,21.3,70000.0,14.234,14.234,14.2273,14.2273,70000.0
2010-12-16 13:20:00,21.31,21.31,21.3,21.3,157700.0,14.234,14.234,14.2273,14.2273,157700.0
2010-12-16 13:25:00,21.31,21.31,21.3,21.31,100300.0,14.234,14.234,14.2273,14.234,100300.0
2010-12-16 13:30:00,21.31,21.31,21.3,21.3,679900.0,14.234,14.234,14.2273,14.2273,679900.0
2010-12-16 13:35:00,21.31,21.32,21.3,21.32,642600.0,14.234,14.2407,14.2273,14.2407,642600.0
2010-12-16 13:40:00,21.32,21.32,21.31,21.32,82200.0,14.2407,14.2407,14.234,14.2407,82200.0
2010-12-16 13:45:00,21.32,21.33,21.31,21.33,532100.0,14.2407,14.2473,14.234,14.2473,532100.0
2010-12-16 13:50:00,21.33,21.33,21.32,21.33,234400.0,14.2473,14.2473,14.2407,14.2473,234400.0
2010-12-16 13:55:00,21.33,21.33,21.32,21.33,145300.0,14.2473,14.2473,14.2407,14.2473,145300.0
2010-12-16 14:00:00,21.33,21.33,21.31,21.31,389300.0,14.2473,14.2473,14.234,14.234,389300.0
2010-12-16 14:05:00,21.31,21.32,21.31,21.31,99600.0,14.234,14.2407,14.234,14.234,99600.0
2010-12-16 14:10:00,21.32,21.32,21.31,21.31,311100.0,14.2407,14.2407,14.234,14.234,311100.0
2010-12-16 14:15:00,21.32,21.32,21.31,21.32,73700.0,14.2407,14.2407,14.234,14.2407,73700.0
2010-12-16 14:20:00,21.32,21.32,21.31,21.32,127400.0,14.2407,14.2407,14.234,14.2407,127400.0
2010-12-16 14:25:00,21.32,21.32,21.31,21.32,95300.0,14.2407,14.2407,14.234,14.2407,95300.0
2010-12-16 14:30:00,21.32,21.32,21.31,21.32,169900.0,14.2407,14.2407,14.234,14.2407,169900.0
2010-12-16 14:35:00,21.31,21.32,21.3,21.3,343200.0,14.234,14.2407,14.2273,14.2273,343200.0
2010-12-16 14:40:00,21.31,21.31,21.3,21.3,99700.0,14.234,14.234,14.2273,14.2273,99700.0
2010-12-16 14:45:00,21.31,21.31,21.3,21.31,131000.0,14.234,14.234,14.2273,14.234,131000.0
2010-12-16 14:50:00,21.31,21.31,21.3,21.31,189900.0,14.234,14.234,14.2273,14.234,189900.0
2010-12-16 14:55:00,21.31,21.31,21.29,21.29,524600.0,14.234,14.234,14.2206,14.2206,524600.0
2010-12-16 15:00:00,21.3,21.31,21.29,21.3,377600.0,14.2273,14.234,14.2206,14.2273,377600.0
2010-12-16 15:05:00,21.31,21.31,21.3,21.3,345200.0,14.234,14.234,14.2273,14.2273,345200.0
2010-12-16 15:10:00,21.3,21.31,21.28,21.28,428600.0,14.2273,14.234,14.2139,14.2139,428600.0
2010-12-16 15:15:00,21.28,21.29,21.27,21.28,313400.0,14.2139,14.2206,14.2073,14.2139,313400.0
2010-12-16 15:20:00,21.27,21.29,21.25,21.27,640300.0,14.2073,14.2206,14.1939,14.2073,640300.0
2010-12-16 15:25:00,21.28,21.28,21.26,21.28,408600.0,14.2139,14.2139,14.2006,14.2139,408600.0
2010-12-16 15:30:00,21.28,21.3,21.27,21.3,581000.0,14.2139,14.2273,14.2073,14.2273,581000.0
2010-12-16 15:35:00,21.29,21.3,21.29,21.29,234400.0,14.2206,14.2273,14.2206,14.2206,234400.0
2010-12-16 15:40:00,21.3,21.3,21.29,21.3,265800.0,14.2273,14.2273,14.2206,14.2273,265800.0
2010-12-16 15:45:00,21.3,21.3,21.28,21.28,502300.0,14.2273,14.2273,14.2139,14.2139,502300.0
2010-12-16 15:50:00,21.28,21.31,21.28,21.29,1394000.0,14.2139,14.234,14.2139,14.2206,1394000.0
2010-12-16 15:55:00,21.29,21.3,21.28,21.3,1493200.0,14.2206,14.2273,14.2139,14.2273,1493200.0
2010-12-17 09:30:00,21.31,21.33,21.27,21.31,10601400.0,14.234,14.2473,14.2073,14.234,10601400.0
2010-12-17 09:35:00,21.31,21.35,21.28,21.33,955700.0,14.234,14.2607,14.2139,14.2473,955700.0
2010-12-17 09:40:00,21.33,21.34,21.27,21.28,957100.0,14.2473,14.254,14.2073,14.2139,957100.0
2010-12-17 09:45:00,21.28,21.33,21.28,21.29,1162800.0,14.2139,14.2473,14.2139,14.2206,1162800.0
2010-12-17 09:50:00,21.3,21.3,21.28,21.28,1002900.0,14.2273,14.2273,14.2139,14.2139,1002900.0
2010-12-17 09:55:00,21.28,21.31,21.28,21.3,548500.0,14.2139,14.234,14.2139,14.2273,548500.0
2010-12-17 10:00:00,21.3,21.3,21.28,21.28,536800.0,14.2273,14.2273,14.2139,14.2139,536800.0
2010-12-17 10:05:00,21.28,21.3,21.28,21.28,432100.0,14.2139,14.2273,14.2139,14.2139,432100.0
2010-12-17 10:10:00,21.29,21.3,21.28,21.29,206400.0,14.2206,14.2273,14.2139,14.2206,206400.0
2010-12-17 10:15:00,21.3,21.31,21.29,21.31,572000.0,14.2273,14.234,14.2206,14.234,572000.0
2010-12-17 10:20:00,21.31,21.32,21.29,21.31,798600.0,14.234,14.2407,14.2206,14.234,798600.0
2010-12-17 10:25:00,21.3,21.31,21.28,21.28,380800.0,14.2273,14.234,14.2139,14.2139,380800.0
2010-12-17 10:30:00,21.28,21.29,21.28,21.28,91200.0,14.2139,14.2206,14.2139,14.2139,91200.0
2010-12-17 10:35:00,21.28,21.3,21.28,21.29,437800.0,14.2139,14.2273,14.2139,14.2206,437800.0
2010-12-17 10:40:00,21.29,21.3,21.28,21.28,628300.0,14.2206,14.2273,14.2139,14.2139,628300.0
2010-12-17 10:45:00,21.28,21.3,21.28,21.3,308300.0,14.2139,14.2273,14.2139,14.2273,308300.0
2010-12-17 10:50:00,21.29,21.32,21.29,21.31,207800.0,14.2206,14.2407,14.2206,14.234,207800.0
2010-12-17 10:55:00,21.31,21.34,21.3,21.31,640400.0,14.234,14.254,14.2273,14.234,640400.0
2010-12-17 11:00:00,21.3,21.32,21.3,21.32,159700.0,14.2273,14.2407,14.2273,14.2407,159700.0
2010-12-17 11:05:00,21.32,21.32,21.29,21.3,383300.0,14.2407,14.2407,14.2206,14.2273,383300.0
2010-12-17 11:10:00,21.3,21.31,21.3,21.3,184700.0,14.2273,14.234,14.2273,14.2273,184700.0
2010-12-17 11:15:00,21.3,21.33,21.3,21.32,676500.0,14.2273,14.2473,14.2273,14.2407,676500.0
2010-12-17 11:20:00,21.32,21.34,21.32,21.33,465700.0,14.2407,14.254,14.2407,14.2473,465700.0
2010-12-17 11:25:00,21.33,21.35,21.33,21.33,787600.0,14.2473,14.2607,14.2473,14.2473,787600.0
2010-12-17 11:30:00,21.33,21.34,21.33,21.34,760400.0,14.2473,14.254,14.2473,14.254,760400.0
2010-12-17 11:35:00,21.33,21.36,21.33,21.36,382200.0,14.2473,14.2674,14.2473,14.2674,382200.0
2010-12-17 11:40:00,21.35,21.37,21.34,21.34,377100.0,14.2607,14.2741,14.254,14.254,377100.0
2010-12-17 11:45:00,21.35,21.35,21.34,21.35,137400.0,14.2607,14.2607,14.254,14.2607,137400.0
2010-12-17 11:50:00,21.35,21.36,21.34,21.35,236900.0,14.2607,14.2674,14.254,14.2607,236900.0
2010-12-17 11:55:00,21.35,21.36,21.35,21.35,147700.0,14.2607,14.2674,14.2607,14.2607,147700.0
2010-12-17 12:00:00,21.36,21.37,21.35,21.36,256800.0,14.2674,14.2741,14.2607,14.2674,256800.0
2010-12-17 12:05:00,21.37,21.38,21.36,21.37,226400.0,14.2741,14.2807,14.2674,14.2741,226400.0
2010-12-17 12:10:00,21.38,21.38,21.35,21.35,628600.0,14.2807,14.2807,14.2607,14.2607,628600.0
2010-12-17 12:15:00,21.35,21.37,21.35,21.36,230000.0,14.2607,14.2741,14.2607,14.2674,230000.0
2010-12-17 12:20:00,21.36,21.37,21.35,21.37,410400.0,14.2674,14.2741,14.2607,14.2741,410400.0
2010-12-17 12:25:00,21.36,21.37,21.36,21.37,82700.0,14.2674,14.2741,14.2674,14.2741,82700.0
2010-12-17 12:30:00,21.36,21.37,21.36,21.36,114500.0,14.2674,14.2741,14.2674,14.2674,114500.0
2010-12-17 12:35:00,21.36,21.39,21.36,21.38,475800.0,14.2674,14.2874,14.2674,14.2807,475800.0
2010-12-17 12:40:00,21.37,21.39,21.37,21.37,334100.0,14.2741,14.2874,14.2741,14.2741,334100.0
2010-12-17 12:45:00,21.37,21.39,21.37,21.39,136100.0,14.2741,14.2874,14.2741,14.2874,136100.0
2010-12-17 12:50:00,21.38,21.4,21.38,21.39,563000.0,14.2807,14.2941,14.2807,14.2874,563000.0
2010-12-17 12:55:00,21.4,21.41,21.39,21.41,209300.0,14.2941,14.3008,14.2874,14.3008,209300.0
2010-12-17 13:00:00,21.4,21.44,21.4,21.42,373100.0,14.2941,14.3208,14.2941,14.3075,373100.0
2010-12-17 13:05:00,21.42,21.43,21.42,21.42,68800.0,14.3075,14.3141,14.3075,14.3075,68800.0
2010-12-17 13:10:00,21.43,21.43,21.41,21.41,443700.0,14.3141,14.3141,14.3008,14.3008,443700.0
2010-12-17 13:15:00,21.41,21.43,21.41,21.42,195900.0,14.3008,14.3141,14.3008,14.3075,195900.0
2010-12-17 13:20:00,21.42,21.47,21.42,21.46,585900.0,14.3075,14.3409,14.3075,14.3342,585900.0
2010-12-17 13:25:00,21.46,21.47,21.43,21.43,590300.0,14.3342,14.3409,14.3141,14.3141,590300.0
2010-12-17 13:30:00,21.43,21.45,21.43,21.45,309200.0,14.3141,14.3275,14.3141,14.3275,309200.0
2010-12-17 13:35:00,21.44,21.45,21.44,21.44,219500.0,14.3208,14.3275,14.3208,14.3208,219500.0
2010-12-17 13:40:00,21.44,21.45,21.44,21.45,107500.0,14.3208,14.3275,14.3208,14.3275,107500.0
2010-12-17 13:45:00,21.44,21.49,21.44,21.48,475500.0,14.3208,14.3542,14.3208,14.3475,475500.0
2010-12-17 13:50:00,21.47,21.48,21.44,21.44,523400.0,14.3409,14.3475,14.3208,14.3208,523400.0
2010-12-17 13:55:00,21.44,21.46,21.44,21.46,508200.0,14.3208,14.3342,14.3208,14.3342,508200.0
2010-12-17 14:00:00,21.46,21.46,21.45,21.45,182600.0,14.3342,14.3342,14.3275,14.3275,182600.0
2010-12-17 14:05:00,21.46,21.47,21.44,21.45,748900.0,14.3342,14.3409,14.3208,14.3275,748900.0
2010-12-17 14:10:00,21.45,21.47,21.45,21.47,297900.0,14.3275,14.3409,14.3275,14.3409,297900.0
2010-12-17 14:15:00,21.47,21.47,21.46,21.46,221300.0,14.3409,14.3409,14.3342,14.3342,221300.0
2010-12-17 14:20:00,21.47,21.47,21.46,21.46,75700.0,14.3409,14.3409,14.3342,14.3342,75700.0
2010-12-17 14:25:00,21.47,21.47,21.46,21.47,133500.0,14.3409,14.3409,14.3342,14.3409,133500.0
2010-12-17 14:30:00,21.46,21.47,21.46,21.46,252500.0,14.3342,14.3409,14.3342,14.3342,252500.0
2010-12-17 14:35:00,21.46,21.48,21.46,21.48,280700.0,14.3342,14.3475,14.3342,14.3475,280700.0
2010-12-17 14:40:00,21.47,21.48,21.46,21.47,342200.0,14.3409,14.3475,14.3342,14.3409,342200.0
2010-12-17 14:45:00,21.47,21.47,21.46,21.47,124900.0,14.3409,14.3409,14.3342,14.3409,124900.0
2010-12-17 14:50:00,21.47,21.47,21.46,21.46,128500.0,14.3409,14.3409,14.3342,14.3342,128500.0
2010-12-17 14:55:00,21.47,21.47,21.46,21.47,207800.0,14.3409,14.3409,14.3342,14.3409,207800.0
2010-12-17 15:00:00,21.46,21.47,21.46,21.46,210200.0,14.3342,14.3409,14.3342,14.3342,210200.0
2010-12-17 15:05:00,21.46,21.48,21.45,21.45,421000.0,14.3342,14.3475,14.3275,14.3275,421000.0
2010-12-17 15:10:00,21.45,21.46,21.45,21.45,209700.0,14.3275,14.3342,14.3275,14.3275,209700.0
2010-12-17 15:15:00,21.45,21.46,21.45,21.45,150200.0,14.3275,14.3342,14.3275,14.3275,150200.0
2010-12-17 15:20:00,21.45,21.46,21.45,21.45,211700.0,14.3275,14.3342,14.3275,14.3275,211700.0
2010-12-17 15:25:00,21.45,21.46,21.45,21.45,326800.0,14.3275,14.3342,14.3275,14.3275,326800.0
2010-12-17 15:30:00,21.45,21.46,21.44,21.45,458600.0,14.3275,14.3342,14.3208,14.3275,458600.0
2010-12-17 15:35:00,21.44,21.45,21.43,21.43,311000.0,14.3208,14.3275,14.3141,14.3141,311000.0
2010-12-17 15:40:00,21.43,21.44,21.43,21.43,370200.0,14.3141,14.3208,14.3141,14.3141,370200.0
2010-12-17 15:45:00,21.44,21.44,21.43,21.43,679300.0,14.3208,14.3208,14.3141,14.3141,679300.0
2010-12-17 15:50:00,21.44,21.45,21.4,21.4,1495600.0,14.3208,14.3275,14.2941,14.2941,1495600.0
2010-12-17 15:55:00,21.41,21.45,21.39,21.45,2235400.0,14.3008,14.3275,14.2874,14.3275,2235400.0
2010-12-20 09:30:00,21.39,21.41,21.34,21.39,1555300.0,14.2874,14.3008,14.254,14.2874,1555300.0
2010-12-20 09:35:00,21.39,21.43,21.37,21.37,863100.0,14.2874,14.3141,14.2741,14.2741,863100.0
2010-12-20 09:40:00,21.37,21.38,21.34,21.36,617800.0,14.2741,14.2807,14.254,14.2674,617800.0
2010-12-20 09:45:00,21.35,21.36,21.35,21.36,224500.0,14.2607,14.2674,14.2607,14.2674,224500.0
2010-12-20 09:50:00,21.35,21.37,21.35,21.36,495000.0,14.2607,14.2741,14.2607,14.2674,495000.0
2010-12-20 09:55:00,21.36,21.37,21.36,21.36,263600.0,14.2674,14.2741,14.2674,14.2674,263600.0
2010-12-20 10:00:00,21.36,21.37,21.35,21.36,549000.0,14.2674,14.2741,14.2607,14.2674,549000.0
2010-12-20 10:05:00,21.36,21.38,21.36,21.36,300800.0,14.2674,14.2807,14.2674,14.2674,300800.0
2010-12-20 10:10:00,21.36,21.36,21.32,21.34,601600.0,14.2674,14.2674,14.2407,14.254,601600.0
2010-12-20 10:15:00,21.34,21.35,21.3,21.32,433600.0,14.254,14.2607,14.2273,14.2407,433600.0
2010-12-20 10:20:00,21.33,21.34,21.3,21.3,434300.0,14.2473,14.254,14.2273,14.2273,434300.0
2010-12-20 10:25:00,21.3,21.32,21.29,21.32,406600.0,14.2273,14.2407,14.2206,14.2407,406600.0
2010-12-20 10:30:00,21.32,21.33,21.3,21.33,375100.0,14.2407,14.2473,14.2273,14.2473,375100.0
2010-12-20 10:35:00,21.33,21.33,21.3,21.3,191000.0,14.2473,14.2473,14.2273,14.2273,191000.0
2010-12-20 10:40:00,21.3,21.31,21.28,21.3,438900.0,14.2273,14.234,14.2139,14.2273,438900.0
2010-12-20 10:45:00,21.29,21.3,21.28,21.29,254200.0,14.2206,14.2273,14.2139,14.2206,254200.0
2010-12-20 10:50:00,21.28,21.29,21.28,21.28,161700.0,14.2139,14.2206,14.2139,14.2139,161700.0
2010-12-20 10:55:00,21.29,21.29,21.28,21.28,74000.0,14.2206,14.2206,14.2139,14.2139,74000.0
2010-12-20 11:00:00,21.28,21.3,21.26,21.29,563600.0,14.2139,14.2273,14.2006,14.2206,563600.0
2010-12-20 11:05:00,21.29,21.29,21.26,21.26,431500.0,14.2206,14.2206,14.2006,14.2006,431500.0
2010-12-20 11:10:00,21.26,21.28,21.26,21.28,259100.0,14.2006,14.2139,14.2006,14.2139,259100.0
2010-12-20 11:15:00,21.27,21.3,21.27,21.3,364900.0,14.2073,14.2273,14.2073,14.2273,364900.0
2010-12-20 11:20:00,21.3,21.31,21.29,21.29,528600.0,14.2273,14.234,14.2206,14.2206,528600.0
2010-12-20 11:25:00,21.29,21.3,21.28,21.28,212900.0,14.2206,14.2273,14.2139,14.2139,212900.0
2010-12-20 11:30:00,21.28,21.3,21.28,21.29,519100.0,14.2139,14.2273,14.2139,14.2206,519100.0
2010-12-20 11:35:00,21.29,21.29,21.28,21.28,117700.0,14.2206,14.2206,14.2139,14.2139,117700.0
2010-12-20 11:40:00,21.28,21.29,21.28,21.28,143600.0,14.2139,14.2206,14.2139,14.2139,143600.0
2010-12-20 11:45:00,21.29,21.29,21.27,21.27,204000.0,14.2206,14.2206,14.2073,14.2073,204000.0
2010-12-20 11:50:00,21.28,21.28,21.27,21.27,202400.0,14.2139,14.2139,14.2073,14.2073,202400.0
2010-12-20 11:55:00,21.27,21.29,21.27,21.27,192200.0,14.2073,14.2206,14.2073,14.2073,192200.0
2010-12-20 12:00:00,21.28,21.28,21.27,21.27,80100.0,14.2139,14.2139,14.2073,14.2073,80100.0
2010-12-20 12:05:00,21.27,21.28,21.26,21.26,338900.0,14.2073,14.2139,14.2006,14.2006,338900.0
2010-12-20 12:10:00,21.26,21.28,21.26,21.28,294900.0,14.2006,14.2139,14.2006,14.2139,294900.0
2010-12-20 12:15:00,21.28,21.28,21.26,21.27,470500.0,14.2139,14.2139,14.2006,14.2073,470500.0
2010-12-20 12:20:00,21.26,21.27,21.26,21.26,117300.0,14.2006,14.2073,14.2006,14.2006,117300.0
2010-12-20 12:25:00,21.26,21.27,21.25,21.25,341400.0,14.2006,14.2073,14.1939,14.1939,341400.0
2010-12-20 12:30:00,21.25,21.26,21.25,21.25,284200.0,14.1939,14.2006,14.1939,14.1939,284200.0
2010-12-20 12:35:00,21.25,21.26,21.25,21.26,66700.0,14.1939,14.2006,14.1939,14.2006,66700.0
2010-12-20 12:40:00,21.26,21.27,21.25,21.27,611200.0,14.2006,14.2073,14.1939,14.2073,611200.0
2010-12-20 12:45:00,21.26,21.28,21.26,21.26,514100.0,14.2006,14.2139,14.2006,14.2006,514100.0
2010-12-20 12:50:00,21.26,21.28,21.26,21.27,194500.0,14.2006,14.2139,14.2006,14.2073,194500.0
2010-12-20 12:55:00,21.28,21.28,21.27,21.28,356500.0,14.2139,14.2139,14.2073,14.2139,356500.0
2010-12-20 13:00:00,21.27,21.28,21.27,21.27,440200.0,14.2073,14.2139,14.2073,14.2073,440200.0
2010-12-20 13:05:00,21.28,21.29,21.27,21.28,350800.0,14.2139,14.2206,14.2073,14.2139,350800.0
2010-12-20 13:10:00,21.28,21.3,21.28,21.29,415800.0,14.2139,14.2273,14.2139,14.2206,415800.0
2010-12-20 13:15:00,21.3,21.3,21.29,21.3,117100.0,14.2273,14.2273,14.2206,14.2273,117100.0
2010-12-20 13:20:00,21.3,21.3,21.29,21.29,109300.0,14.2273,14.2273,14.2206,14.2206,109300.0
2010-12-20 13:25:00,21.3,21.3,21.29,21.3,75800.0,14.2273,14.2273,14.2206,14.2273,75800.0
2010-12-20 13:30:00,21.29,21.3,21.29,21.3,85900.0,14.2206,14.2273,14.2206,14.2273,85900.0
2010-12-20 13:35:00,21.3,21.3,21.27,21.28,729800.0,14.2273,14.2273,14.2073,14.2139,729800.0
2010-12-20 13:40:00,21.27,21.29,21.27,21.27,395500.0,14.2073,14.2206,14.2073,14.2073,395500.0
2010-12-20 13:45:00,21.27,21.28,21.27,21.27,73900.0,14.2073,14.2139,14.2073,14.2073,73900.0
2010-12-20 13:50:00,21.28,21.28,21.26,21.26,212600.0,14.2139,14.2139,14.2006,14.2006,212600.0
2010-12-20 13:55:00,21.26,21.27,21.22,21.23,673900.0,14.2006,14.2073,14.1739,14.1806,673900.0
2010-12-20 14:00:00,21.23,21.27,21.22,21.26,445800.0,14.1806,14.2073,14.1739,14.2006,445800.0
2010-12-20 14:05:00,21.27,21.31,21.26,21.3,721800.0,14.2073,14.234,14.2006,14.2273,721800.0
2010-12-20 14:10:00,21.29,21.31,21.28,21.28,481300.0,14.2206,14.234,14.2139,14.2139,481300.0
2010-12-20 14:15:00,21.28,21.29,21.27,21.27,146400.0,14.2139,14.2206,14.2073,14.2073,146400.0
2010-12-20 14:20:00,21.27,21.29,21.27,21.29,384700.0,14.2073,14.2206,14.2073,14.2206,384700.0
2010-12-20 14:25:00,21.28,21.29,21.27,21.27,210000.0,14.2139,14.2206,14.2073,14.2073,210000.0
2010-12-20 14:30:00,21.27,21.29,21.26,21.27,452200.0,14.2073,14.2206,14.2006,14.2073,452200.0
2010-12-20 14:35:00,21.26,21.27,21.26,21.26,95800.0,14.2006,14.2073,14.2006,14.2006,95800.0
2010-12-20 14:40:00,21.26,21.27,21.25,21.27,383000.0,14.2006,14.2073,14.1939,14.2073,383000.0
2010-12-20 14:45:00,21.26,21.28,21.26,21.28,193200.0,14.2006,14.2139,14.2006,14.2139,193200.0
2010-12-20 14:50:00,21.28,21.29,21.26,21.29,391500.0,14.2139,14.2206,14.2006,14.2206,391500.0
2010-12-20 14:55:00,21.28,21.29,21.27,21.28,287800.0,14.2139,14.2206,14.2073,14.2139,287800.0
2010-12-20 15:00:00,21.27,21.28,21.27,21.27,139400.0,14.2073,14.2139,14.2073,14.2073,139400.0
2010-12-20 15:05:00,21.27,21.28,21.26,21.26,217100.0,14.2073,14.2139,14.2006,14.2006,217100.0
2010-12-20 15:10:00,21.26,21.27,21.26,21.27,154600.0,14.2006,14.2073,14.2006,14.2073,154600.0
2010-12-20 15:15:00,21.27,21.27,21.26,21.26,112300.0,14.2073,14.2073,14.2006,14.2006,112300.0
2010-12-20 15:20:00,21.27,21.27,21.25,21.26,282000.0,14.2073,14.2073,14.1939,14.2006,282000.0
2010-12-20 15:25:00,21.27,21.27,21.25,21.25,174800.0,14.2073,14.2073,14.1939,14.1939,174800.0
2010-12-20 15:30:00,21.25,21.27,21.23,21.23,750200.0,14.1939,14.2073,14.1806,14.1806,750200.0
2010-12-20 15:35:00,21.23,21.25,21.23,21.23,461900.0,14.1806,14.1939,14.1806,14.1806,461900.0
2010-12-20 15:40:00,21.23,21.25,21.22,21.23,964700.0,14.1806,14.1939,14.1739,14.1806,964700.0
2010-12-20 15:45:00,21.23,21.24,21.2,21.2,619400.0,14.1806,14.1872,14.1605,14.1605,619400.0
2010-12-20 15:50:00,21.21,21.24,21.2,21.24,1069000.0,14.1672,14.1872,14.1605,14.1872,1069000.0
2010-12-20 15:55:00,21.24,21.25,21.2,21.24,2716500.0,14.1872,14.1939,14.1605,14.1872,2716500.0
2010-12-21 09:30:00,21.26,21.27,21.21,21.23,1792300.0,14.2006,14.2073,14.1672,14.1806,1792300.0
2010-12-21 09:35:00,21.21,21.25,21.21,21.25,662600.0,14.1672,14.1939,14.1672,14.1939,662600.0
2010-12-21 09:40:00,21.25,21.27,21.22,21.24,1057600.0,14.1939,14.2073,14.1739,14.1872,1057600.0
2010-12-21 09:45:00,21.23,21.24,21.22,21.24,465600.0,14.1806,14.1872,14.1739,14.1872,465600.0
2010-12-21 09:50:00,21.24,21.26,21.2,21.21,1010100.0,14.1872,14.2006,14.1605,14.1672,1010100.0
2010-12-21 09:55:00,21.2,21.21,21.16,21.21,674600.0,14.1605,14.1672,14.1338,14.1672,674600.0
2010-12-21 10:00:00,21.2,21.21,21.18,21.21,786400.0,14.1605,14.1672,14.1472,14.1672,786400.0
2010-12-21 10:05:00,21.21,21.22,21.2,21.22,204700.0,14.1672,14.1739,14.1605,14.1739,204700.0
2010-12-21 10:10:00,21.22,21.22,21.21,21.22,512100.0,14.1739,14.1739,14.1672,14.1739,512100.0
2010-12-21 10:15:00,21.22,21.23,21.21,21.23,279300.0,14.1739,14.1806,14.1672,14.1806,279300.0
2010-12-21 10:20:00,21.22,21.25,21.22,21.24,240900.0,14.1739,14.1939,14.1739,14.1872,240900.0
2010-12-21 10:25:00,21.24,21.25,21.24,21.24,216200.0,14.1872,14.1939,14.1872,14.1872,216200.0
2010-12-21 10:30:00,21.24,21.25,21.24,21.24,90700.0,14.1872,14.1939,14.1872,14.1872,90700.0
2010-12-21 10:35:00,21.25,21.25,21.24,21.25,106100.0,14.1939,14.1939,14.1872,14.1939,106100.0
2010-12-21 10:40:00,21.25,21.25,21.24,21.25,84200.0,14.1939,14.1939,14.1872,14.1939,84200.0
2010-12-21 10:45:00,21.25,21.25,21.24,21.25,225800.0,14.1939,14.1939,14.1872,14.1939,225800.0
2010-12-21 10:50:00,21.24,21.27,21.24,21.26,976400.0,14.1872,14.2073,14.1872,14.2006,976400.0
2010-12-21 10:55:00,21.26,21.26,21.24,21.25,236600.0,14.2006,14.2006,14.1872,14.1939,236600.0
2010-12-21 11:00:00,21.25,21.25,21.23,21.23,176600.0,14.1939,14.1939,14.1806,14.1806,176600.0
2010-12-21 11:05:00,21.24,21.24,21.23,21.24,65700.0,14.1872,14.1872,14.1806,14.1872,65700.0
2010-12-21 11:10:00,21.23,21.24,21.23,21.24,73400.0,14.1806,14.1872,14.1806,14.1872,73400.0
2010-12-21 11:15:00,21.24,21.24,21.23,21.24,59200.0,14.1872,14.1872,14.1806,14.1872,59200.0
2010-12-21 11:20:00,21.23,21.24,21.22,21.23,298300.0,14.1806,14.1872,14.1739,14.1806,298300.0
2010-12-21 11:25:00,21.23,21.23,21.22,21.23,157400.0,14.1806,14.1806,14.1739,14.1806,157400.0
2010-12-21 11:30:00,21.23,21.23,21.22,21.22,109900.0,14.1806,14.1806,14.1739,14.1739,109900.0
2010-12-21 11:35:00,21.22,21.23,21.22,21.23,98000.0,14.1739,14.1806,14.1739,14.1806,98000.0
2010-12-21 11:40:00,21.22,21.23,21.17,21.17,807800.0,14.1739,14.1806,14.1405,14.1405,807800.0
2010-12-21 11:45:00,21.17,21.18,21.15,21.16,674400.0,14.1405,14.1472,14.1271,14.1338,674400.0
2010-12-21 11:50:00,21.16,21.18,21.15,21.17,317800.0,14.1338,14.1472,14.1271,14.1405,317800.0
2010-12-21 11:55:00,21.17,21.19,21.16,21.17,459300.0,14.1405,14.1538,14.1338,14.1405,459300.0
2010-12-21 12:00:00,21.17,21.18,21.16,21.17,155400.0,14.1405,14.1472,14.1338,14.1405,155400.0
2010-12-21 12:05:00,21.17,21.18,21.17,21.17,188500.0,14.1405,14.1472,14.1405,14.1405,188500.0
2010-12-21 12:10:00,21.17,21.19,21.17,21.17,264900.0,14.1405,14.1538,14.1405,14.1405,264900.0
2010-12-21 12:15:00,21.18,21.19,21.17,21.19,434800.0,14.1472,14.1538,14.1405,14.1538,434800.0
2010-12-21 12:20:00,21.19,21.2,21.18,21.18,313600.0,14.1538,14.1605,14.1472,14.1472,313600.0
2010-12-21 12:25:00,21.18,21.2,21.17,21.2,219100.0,14.1472,14.1605,14.1405,14.1605,219100.0
2010-12-21 12:30:00,21.2,21.2,21.19,21.2,125400.0,14.1605,14.1605,14.1538,14.1605,125400.0
2010-12-21 12:35:00,21.2,21.2,21.18,21.18,194900.0,14.1605,14.1605,14.1472,14.1472,194900.0
2010-12-21 12:40:00,21.18,21.19,21.18,21.18,207000.0,14.1472,14.1538,14.1472,14.1472,207000.0
2010-12-21 12:45:00,21.19,21.2,21.18,21.19,264400.0,14.1538,14.1605,14.1472,14.1538,264400.0
2010-12-21 12:50:00,21.2,21.2,21.19,21.19,135900.0,14.1605,14.1605,14.1538,14.1538,135900.0
2010-12-21 12:55:00,21.2,21.22,21.19,21.22,201600.0,14.1605,14.1739,14.1538,14.1739,201600.0
2010-12-21 13:00:00,21.21,21.22,21.21,21.21,133600.0,14.1672,14.1739,14.1672,14.1672,133600.0
2010-12-21 13:05:00,21.21,21.22,21.21,21.22,97500.0,14.1672,14.1739,14.1672,14.1739,97500.0
2010-12-21 13:10:00,21.21,21.22,21.21,21.21,88100.0,14.1672,14.1739,14.1672,14.1672,88100.0
2010-12-21 13:15:00,21.22,21.22,21.21,21.21,52300.0,14.1739,14.1739,14.1672,14.1672,52300.0
2010-12-21 13:20:00,21.22,21.22,21.21,21.22,233500.0,14.1739,14.1739,14.1672,14.1739,233500.0
2010-12-21 13:25:00,21.21,21.22,21.21,21.21,73700.0,14.1672,14.1739,14.1672,14.1672,73700.0
2010-12-21 13:30:00,21.21,21.21,21.19,21.19,307800.0,14.1672,14.1672,14.1538,14.1538,307800.0
2010-12-21 13:35:00,21.19,21.2,21.18,21.19,316400.0,14.1538,14.1605,14.1472,14.1538,316400.0
2010-12-21 13:40:00,21.19,21.2,21.18,21.18,326000.0,14.1538,14.1605,14.1472,14.1472,326000.0
2010-12-21 13:45:00,21.18,21.19,21.16,21.17,405000.0,14.1472,14.1538,14.1338,14.1405,405000.0
2010-12-21 13:50:00,21.17,21.2,21.17,21.18,449100.0,14.1405,14.1605,14.1405,14.1472,449100.0
2010-12-21 13:55:00,21.18,21.2,21.17,21.2,418200.0,14.1472,14.1605,14.1405,14.1605,418200.0
2010-12-21 14:00:00,21.2,21.2,21.19,21.19,102900.0,14.1605,14.1605,14.1538,14.1538,102900.0
2010-12-21 14:05:00,21.2,21.2,21.19,21.2,188900.0,14.1605,14.1605,14.1538,14.1605,188900.0
2010-12-21 14:10:00,21.19,21.2,21.19,21.2,279000.0,14.1538,14.1605,14.1538,14.1605,279000.0
2010-12-21 14:15:00,21.19,21.2,21.19,21.19,149100.0,14.1538,14.1605,14.1538,14.1538,149100.0
2010-12-21 14:20:00,21.19,21.2,21.18,21.18,162900.0,14.1538,14.1605,14.1472,14.1472,162900.0
2010-12-21 14:25:00,21.19,21.19,21.18,21.18,108800.0,14.1538,14.1538,14.1472,14.1472,108800.0
2010-12-21 14:30:00,21.18,21.19,21.17,21.17,212300.0,14.1472,14.1538,14.1405,14.1405,212300.0
2010-12-21 14:35:00,21.17,21.18,21.16,21.16,277400.0,14.1405,14.1472,14.1338,14.1338,277400.0
2010-12-21 14:40:00,21.16,21.17,21.16,21.17,229700.0,14.1338,14.1405,14.1338,14.1405,229700.0
2010-12-21 14:45:00,21.17,21.17,21.15,21.16,522400.0,14.1405,14.1405,14.1271,14.1338,522400.0
2010-12-21 14:50:00,21.16,21.16,21.13,21.14,637600.0,14.1338,14.1338,14.1138,14.1204,637600.0
2010-12-21 14:55:00,21.14,21.15,21.14,21.15,339500.0,14.1204,14.1271,14.1204,14.1271,339500.0
2010-12-21 15:00:00,21.15,21.15,21.14,21.15,251100.0,14.1271,14.1271,14.1204,14.1271,251100.0
2010-12-21 15:05:00,21.15,21.15,21.13,21.13,451400.0,14.1271,14.1271,14.1138,14.1138,451400.0
2010-12-21 15:10:00,21.13,21.15,21.12,21.15,516700.0,14.1138,14.1271,14.1071,14.1271,516700.0
2010-12-21 15:15:00,21.14,21.16,21.13,21.14,441800.0,14.1204,14.1338,14.1138,14.1204,441800.0
2010-12-21 15:20:00,21.14,21.15,21.14,21.15,130400.0,14.1204,14.1271,14.1204,14.1271,130400.0
2010-12-21 15:25:00,21.15,21.17,21.14,21.17,326400.0,14.1271,14.1405,14.1204,14.1405,326400.0
2010-12-21 15:30:00,21.17,21.18,21.15,21.17,1082800.0,14.1405,14.1472,14.1271,14.1405,1082800.0
2010-12-21 15:35:00,21.17,21.18,21.16,21.17,449900.0,14.1405,14.1472,14.1338,14.1405,449900.0
2010-12-21 15:40:00,21.17,21.18,21.14,21.14,819900.0,14.1405,14.1472,14.1204,14.1204,819900.0
2010-12-21 15:45:00,21.14,21.15,21.1,21.1,1213800.0,14.1204,14.1271,14.0937,14.0937,1213800.0
2010-12-21 15:50:00,21.1,21.12,21.1,21.11,1254100.0,14.0937,14.1071,14.0937,14.1004,1254100.0
2010-12-21 15:55:00,21.11,21.12,21.08,21.09,2256800.0,14.1004,14.1071,14.0804,14.087,2256800.0
2010-12-22 09:30:00,20.96,21.02,20.83,20.86,2863900.0,14.0002,14.0403,13.9134,13.9334,2863900.0
2010-12-22 09:35:00,20.86,20.97,20.85,20.91,1338700.0,13.9334,14.0069,13.9267,13.9668,1338700.0
2010-12-22 09:40:00,20.92,20.92,20.85,20.9,1302300.0,13.9735,13.9735,13.9267,13.9601,1302300.0
2010-12-22 09:45:00,20.89,20.94,20.86,20.93,1228300.0,13.9534,13.9868,13.9334,13.9802,1228300.0
2010-12-22 09:50:00,20.93,20.94,20.91,20.94,420300.0,13.9802,13.9868,13.9668,13.9868,420300.0
2010-12-22 09:55:00,20.93,20.96,20.93,20.93,501800.0,13.9802,14.0002,13.9802,13.9802,501800.0
2010-12-22 10:00:00,20.94,20.99,20.93,20.94,930500.0,13.9868,14.0202,13.9802,13.9868,930500.0
2010-12-22 10:05:00,20.93,20.95,20.93,20.95,291400.0,13.9802,13.9935,13.9802,13.9935,291400.0
2010-12-22 10:10:00,20.94,20.95,20.89,20.92,740500.0,13.9868,13.9935,13.9534,13.9735,740500.0
2010-12-22 10:15:00,20.91,20.92,20.88,20.88,379500.0,13.9668,13.9735,13.9468,13.9468,379500.0
2010-12-22 10:20:00,20.89,20.9,20.87,20.89,799500.0,13.9534,13.9601,13.9401,13.9534,799500.0
2010-12-22 10:25:00,20.89,20.91,20.89,20.91,731400.0,13.9534,13.9668,13.9534,13.9668,731400.0
2010-12-22 10:30:00,20.9,20.9,20.88,20.89,589900.0,13.9601,13.9601,13.9468,13.9534,589900.0
2010-12-22 10:35:00,20.89,20.9,20.88,20.9,351900.0,13.9534,13.9601,13.9468,13.9601,351900.0
2010-12-22 10:40:00,20.9,20.9,20.86,20.88,822800.0,13.9601,13.9601,13.9334,13.9468,822800.0
2010-12-22 10:45:00,20.88,20.9,20.88,20.9,418200.0,13.9468,13.9601,13.9468,13.9601,418200.0
2010-12-22 10:50:00,20.9,20.9,20.86,20.87,454500.0,13.9601,13.9601,13.9334,13.9401,454500.0
2010-12-22 10:55:00,20.87,20.91,20.85,20.9,1202800.0,13.9401,13.9668,13.9267,13.9601,1202800.0
2010-12-22 11:00:00,20.9,20.91,20.89,20.9,960700.0,13.9601,13.9668,13.9534,13.9601,960700.0
2010-12-22 11:05:00,20.91,20.91,20.88,20.88,430900.0,13.9668,13.9668,13.9468,13.9468,430900.0
2010-12-22 11:10:00,20.89,20.91,20.88,20.91,721600.0,13.9534,13.9668,13.9468,13.9668,721600.0
2010-12-22 11:15:00,20.91,20.91,20.89,20.9,273900.0,13.9668,13.9668,13.9534,13.9601,273900.0
2010-12-22 11:20:00,20.89,20.9,20.89,20.9,560900.0,13.9534,13.9601,13.9534,13.9601,560900.0
2010-12-22 11:25:00,20.9,20.9,20.89,20.9,378100.0,13.9601,13.9601,13.9534,13.9601,378100.0
2010-12-22 11:30:00,20.9,20.91,20.89,20.91,748800.0,13.9601,13.9668,13.9534,13.9668,748800.0
2010-12-22 11:35:00,20.9,20.91,20.89,20.89,788000.0,13.9601,13.9668,13.9534,13.9534,788000.0
2010-12-22 11:40:00,20.9,20.9,20.89,20.9,247300.0,13.9601,13.9601,13.9534,13.9601,247300.0
2010-12-22 11:45:00,20.9,20.9,20.89,20.89,479100.0,13.9601,13.9601,13.9534,13.9534,479100.0
2010-12-22 11:50:00,20.9,20.9,20.89,20.9,202100.0,13.9601,13.9601,13.9534,13.9601,202100.0
2010-12-22 11:55:00,20.9,20.9,20.88,20.89,426900.0,13.9601,13.9601,13.9468,13.9534,426900.0
2010-12-22 12:00:00,20.88,20.9,20.88,20.89,435300.0,13.9468,13.9601,13.9468,13.9534,435300.0
2010-12-22 12:05:00,20.89,20.9,20.89,20.89,171800.0,13.9534,13.9601,13.9534,13.9534,171800.0
2010-12-22 12:10:00,20.9,20.91,20.88,20.9,444500.0,13.9601,13.9668,13.9468,13.9601,444500.0
2010-12-22 12:15:00,20.9,20.91,20.89,20.9,369300.0,13.9601,13.9668,13.9534,13.9601,369300.0
2010-12-22 12:20:00,20.91,20.91,20.9,20.91,120300.0,13.9668,13.9668,13.9601,13.9668,120300.0
2010-12-22 12:25:00,20.9,20.91,20.9,20.91,113100.0,13.9601,13.9668,13.9601,13.9668,113100.0
2010-12-22 12:30:00,20.91,20.91,20.9,20.9,120700.0,13.9668,13.9668,13.9601,13.9601,120700.0
2010-12-22 12:35:00,20.9,20.91,20.89,20.89,176500.0,13.9601,13.9668,13.9534,13.9534,176500.0
2010-12-22 12:40:00,20.9,20.9,20.89,20.89,83100.0,13.9601,13.9601,13.9534,13.9534,83100.0
2010-12-22 12:45:00,20.89,20.9,20.89,20.89,104800.0,13.9534,13.9601,13.9534,13.9534,104800.0
2010-12-22 12:50:00,20.89,20.9,20.88,20.9,289300.0,13.9534,13.9601,13.9468,13.9601,289300.0
2010-12-22 12:55:00,20.89,20.9,20.89,20.9,163500.0,13.9534,13.9601,13.9534,13.9601,163500.0
2010-12-22 13:00:00,20.9,20.9,20.89,20.89,204700.0,13.9601,13.9601,13.9534,13.9534,204700.0
2010-12-22 13:05:00,20.89,20.9,20.89,20.89,228000.0,13.9534,13.9601,13.9534,13.9534,228000.0
2010-12-22 13:10:00,20.9,20.9,20.89,20.9,167200.0,13.9601,13.9601,13.9534,13.9601,167200.0
2010-12-22 13:15:00,20.9,20.91,20.89,20.9,316300.0,13.9601,13.9668,13.9534,13.9601,316300.0
2010-12-22 13:20:00,20.9,20.91,20.89,20.89,292100.0,13.9601,13.9668,13.9534,13.9534,292100.0
2010-12-22 13:25:00,20.9,20.9,20.86,20.86,505900.0,13.9601,13.9601,13.9334,13.9334,505900.0
2010-12-22 13:30:00,20.86,20.87,20.86,20.86,239500.0,13.9334,13.9401,13.9334,13.9334,239500.0
2010-12-22 13:35:00,20.86,20.87,20.86,20.86,165000.0,13.9334,13.9401,13.9334,13.9334,165000.0
2010-12-22 13:40:00,20.86,20.87,20.86,20.86,275300.0,13.9334,13.9401,13.9334,13.9334,275300.0
2010-12-22 13:45:00,20.86,20.87,20.83,20.83,612900.0,13.9334,13.9401,13.9134,13.9134,612900.0
2010-12-22 13:50:00,20.83,20.84,20.82,20.82,497900.0,13.9134,13.9201,13.9067,13.9067,497900.0
2010-12-22 13:55:00,20.83,20.83,20.81,20.82,335400.0,13.9134,13.9134,13.9,13.9067,335400.0
2010-12-22 14:00:00,20.82,20.84,20.81,20.83,381000.0,13.9067,13.9201,13.9,13.9134,381000.0
2010-12-22 14:05:00,20.84,20.85,20.82,20.83,363600.0,13.9201,13.9267,13.9067,13.9134,363600.0
2010-12-22 14:10:00,20.83,20.83,20.82,20.83,205300.0,13.9134,13.9134,13.9067,13.9134,205300.0
2010-12-22 14:15:00,20.82,20.83,20.82,20.82,215600.0,13.9067,13.9134,13.9067,13.9067,215600.0
2010-12-22 14:20:00,20.83,20.83,20.82,20.83,95300.0,13.9134,13.9134,13.9067,13.9134,95300.0
2010-12-22 14:25:00,20.83,20.83,20.82,20.83,164100.0,13.9134,13.9134,13.9067,13.9134,164100.0
2010-12-22 14:30:00,20.83,20.87,20.82,20.87,733100.0,13.9134,13.9401,13.9067,13.9401,733100.0
2010-12-22 14:35:00,20.87,20.88,20.85,20.85,541300.0,13.9401,13.9468,13.9267,13.9267,541300.0
2010-12-22 14:40:00,20.86,20.87,20.85,20.87,816900.0,13.9334,13.9401,13.9267,13.9401,816900.0
2010-12-22 14:45:00,20.86,20.88,20.86,20.87,1082800.0,13.9334,13.9468,13.9334,13.9401,1082800.0
2010-12-22 14:50:00,20.87,20.9,20.87,20.89,971200.0,13.9401,13.9601,13.9401,13.9534,971200.0
2010-12-22 14:55:00,20.9,20.9,20.89,20.89,276300.0,13.9601,13.9601,13.9534,13.9534,276300.0
2010-12-22 15:00:00,20.9,20.9,20.88,20.88,547400.0,13.9601,13.9601,13.9468,13.9468,547400.0
2010-12-22 15:05:00,20.89,20.89,20.88,20.89,175300.0,13.9534,13.9534,13.9468,13.9534,175300.0
2010-12-22 15:10:00,20.88,20.89,20.87,20.87,1068600.0,13.9468,13.9534,13.9401,13.9401,1068600.0
2010-12-22 15:15:00,20.87,20.88,20.85,20.86,552100.0,13.9401,13.9468,13.9267,13.9334,552100.0
2010-12-22 15:20:00,20.85,20.87,20.85,20.87,515700.0,13.9267,13.9401,13.9267,13.9401,515700.0
2010-12-22 15:25:00,20.86,20.88,20.85,20.86,951100.0,13.9334,13.9468,13.9267,13.9334,951100.0
2010-12-22 15:30:00,20.86,20.87,20.85,20.86,521500.0,13.9334,13.9401,13.9267,13.9334,521500.0
2010-12-22 15:35:00,20.86,20.87,20.85,20.85,895100.0,13.9334,13.9401,13.9267,13.9267,895100.0
2010-12-22 15:40:00,20.86,20.9,20.85,20.89,1237200.0,13.9334,13.9601,13.9267,13.9534,1237200.0
2010-12-22 15:45:00,20.89,20.9,20.85,20.86,1144800.0,13.9534,13.9601,13.9267,13.9334,1144800.0
2010-12-22 15:50:00,20.85,20.87,20.85,20.86,811300.0,13.9267,13.9401,13.9267,13.9334,811300.0
2010-12-22 15:55:00,20.86,20.89,20.86,20.89,2867900.0,13.9334,13.9534,13.9334,13.9534,2867900.0
2010-12-23 09:30:00,20.84,20.85,20.7,20.7,1295700.0,13.9201,13.9267,13.8265,13.8265,1295700.0
2010-12-23 09:35:00,20.7,20.84,20.7,20.83,1180100.0,13.8265,13.9201,13.8265,13.9134,1180100.0
2010-12-23 09:40:00,20.84,20.92,20.83,20.9,1587200.0,13.9201,13.9735,13.9134,13.9601,1587200.0
2010-12-23 09:45:00,20.89,20.89,20.86,20.88,403300.0,13.9534,13.9534,13.9334,13.9468,403300.0
2010-12-23 09:50:00,20.87,20.89,20.85,20.86,636000.0,13.9401,13.9534,13.9267,13.9334,636000.0
2010-12-23 09:55:00,20.87,20.87,20.84,20.85,434600.0,13.9401,13.9401,13.9201,13.9267,434600.0
2010-12-23 10:00:00,20.85,20.9,20.84,20.9,803500.0,13.9267,13.9601,13.9201,13.9601,803500.0
2010-12-23 10:05:00,20.89,20.9,20.88,20.89,364700.0,13.9534,13.9601,13.9468,13.9534,364700.0
2010-12-23 10:10:00,20.88,20.89,20.88,20.89,156500.0,13.9468,13.9534,13.9468,13.9534,156500.0
2010-12-23 10:15:00,20.89,20.89,20.87,20.88,310200.0,13.9534,13.9534,13.9401,13.9468,310200.0
2010-12-23 10:20:00,20.88,20.88,20.83,20.83,925300.0,13.9468,13.9468,13.9134,13.9134,925300.0
2010-12-23 10:25:00,20.83,20.86,20.83,20.86,201000.0,13.9134,13.9334,13.9134,13.9334,201000.0
2010-12-23 10:30:00,20.86,20.86,20.85,20.86,131400.0,13.9334,13.9334,13.9267,13.9334,131400.0
2010-12-23 10:35:00,20.85,20.87,20.85,20.85,255700.0,13.9267,13.9401,13.9267,13.9267,255700.0
2010-12-23 10:40:00,20.85,20.86,20.83,20.84,329100.0,13.9267,13.9334,13.9134,13.9201,329100.0
2010-12-23 10:45:00,20.83,20.84,20.83,20.83,89700.0,13.9134,13.9201,13.9134,13.9134,89700.0
2010-12-23 10:50:00,20.83,20.85,20.83,20.83,288900.0,13.9134,13.9267,13.9134,13.9134,288900.0
2010-12-23 10:55:00,20.84,20.85,20.83,20.84,398500.0,13.9201,13.9267,13.9134,13.9201,398500.0
2010-12-23 11:00:00,20.84,20.85,20.84,20.84,250900.0,13.9201,13.9267,13.9201,13.9201,250900.0
2010-12-23 11:05:00,20.85,20.85,20.84,20.84,81200.0,13.9267,13.9267,13.9201,13.9201,81200.0
2010-12-23 11:10:00,20.84,20.85,20.84,20.85,73500.0,13.9201,13.9267,13.9201,13.9267,73500.0
2010-12-23 11:15:00,20.84,20.85,20.83,20.84,363900.0,13.9201,13.9267,13.9134,13.9201,363900.0
2010-12-23 11:20:00,20.84,20.86,20.84,20.84,266600.0,13.9201,13.9334,13.9201,13.9201,266600.0
2010-12-23 11:25:00,20.85,20.86,20.84,20.86,266500.0,13.9267,13.9334,13.9201,13.9334,266500.0
2010-12-23 11:30:00,20.85,20.86,20.84,20.85,345800.0,13.9267,13.9334,13.9201,13.9267,345800.0
2010-12-23 11:35:00,20.85,20.86,20.85,20.86,62400.0,13.9267,13.9334,13.9267,13.9334,62400.0
2010-12-23 11:40:00,20.85,20.85,20.83,20.85,286000.0,13.9267,13.9267,13.9134,13.9267,286000.0
2010-12-23 11:45:00,20.84,20.85,20.84,20.84,107400.0,13.9201,13.9267,13.9201,13.9201,107400.0
2010-12-23 11:50:00,20.85,20.85,20.84,20.85,91800.0,13.9267,13.9267,13.9201,13.9267,91800.0
2010-12-23 11:55:00,20.85,20.85,20.83,20.84,183400.0,13.9267,13.9267,13.9134,13.9201,183400.0
2010-12-23 12:00:00,20.83,20.84,20.83,20.83,144500.0,13.9134,13.9201,13.9134,13.9134,144500.0
2010-12-23 12:05:00,20.84,20.85,20.83,20.84,181500.0,13.9201,13.9267,13.9134,13.9201,181500.0
2010-12-23 12:10:00,20.84,20.85,20.84,20.84,140900.0,13.9201,13.9267,13.9201,13.9201,140900.0
2010-12-23 12:15:00,20.84,20.85,20.84,20.84,44600.0,13.9201,13.9267,13.9201,13.9201,44600.0
2010-12-23 12:20:00,20.84,20.86,20.84,20.85,268100.0,13.9201,13.9334,13.9201,13.9267,268100.0
2010-12-23 12:25:00,20.86,20.87,20.85,20.87,695700.0,13.9334,13.9401,13.9267,13.9401,695700.0
2010-12-23 12:30:00,20.87,20.87,20.86,20.86,164300.0,13.9401,13.9401,13.9334,13.9334,164300.0
2010-12-23 12:35:00,20.87,20.87,20.86,20.86,57300.0,13.9401,13.9401,13.9334,13.9334,57300.0
2010-12-23 12:40:00,20.87,20.87,20.85,20.86,356300.0,13.9401,13.9401,13.9267,13.9334,356300.0
2010-12-23 12:45:00,20.85,20.86,20.85,20.85,289400.0,13.9267,13.9334,13.9267,13.9267,289400.0
2010-12-23 12:50:00,20.85,20.86,20.85,20.86,49700.0,13.9267,13.9334,13.9267,13.9334,49700.0
2010-12-23 12:55:00,20.86,20.86,20.85,20.85,724800.0,13.9334,13.9334,13.9267,13.9267,724800.0
2010-12-23 13:00:00,20.86,20.86,20.85,20.86,921100.0,13.9334,13.9334,13.9267,13.9334,921100.0
2010-12-23 13:05:00,20.85,20.86,20.84,20.84,160000.0,13.9267,13.9334,13.9201,13.9201,160000.0
2010-12-23 13:10:00,20.85,20.86,20.84,20.86,290300.0,13.9267,13.9334,13.9201,13.9334,290300.0
2010-12-23 13:15:00,20.86,20.86,20.85,20.85,37000.0,13.9334,13.9334,13.9267,13.9267,37000.0
2010-12-23 13:20:00,20.86,20.86,20.84,20.85,181600.0,13.9334,13.9334,13.9201,13.9267,181600.0
2010-12-23 13:25:00,20.84,20.85,20.84,20.84,89600.0,13.9201,13.9267,13.9201,13.9201,89600.0
2010-12-23 13:30:00,20.84,20.85,20.84,20.85,81600.0,13.9201,13.9267,13.9201,13.9267,81600.0
2010-12-23 13:35:00,20.84,20.85,20.84,20.84,59400.0,13.9201,13.9267,13.9201,13.9201,59400.0
2010-12-23 13:40:00,20.84,20.85,20.84,20.84,75400.0,13.9201,13.9267,13.9201,13.9201,75400.0
2010-12-23 13:45:00,20.85,20.85,20.84,20.84,45300.0,13.9267,13.9267,13.9201,13.9201,45300.0
2010-12-23 13:50:00,20.84,20.85,20.84,20.84,44500.0,13.9201,13.9267,13.9201,13.9201,44500.0
2010-12-23 13:55:00,20.84,20.85,20.84,20.84,128500.0,13.9201,13.9267,13.9201,13.9201,128500.0
2010-12-23 14:00:00,20.84,20.86,20.84,20.85,478800.0,13.9201,13.9334,13.9201,13.9267,478800.0
2010-12-23 14:05:00,20.85,20.86,20.84,20.84,160600.0,13.9267,13.9334,13.9201,13.9201,160600.0
2010-12-23 14:10:00,20.84,20.85,20.84,20.84,117800.0,13.9201,13.9267,13.9201,13.9201,117800.0
2010-12-23 14:15:00,20.85,20.85,20.83,20.83,439100.0,13.9267,13.9267,13.9134,13.9134,439100.0
2010-12-23 14:20:00,20.83,20.84,20.83,20.83,168100.0,13.9134,13.9201,13.9134,13.9134,168100.0
2010-12-23 14:25:00,20.83,20.84,20.83,20.84,309300.0,13.9134,13.9201,13.9134,13.9201,309300.0
2010-12-23 14:30:00,20.83,20.87,20.83,20.86,639000.0,13.9134,13.9401,13.9134,13.9334,639000.0
2010-12-23 14:35:00,20.87,20.87,20.85,20.86,379700.0,13.9401,13.9401,13.9267,13.9334,379700.0
2010-12-23 14:40:00,20.85,20.86,20.85,20.85,643000.0,13.9267,13.9334,13.9267,13.9267,643000.0
2010-12-23 14:45:00,20.85,20.87,20.85,20.86,464800.0,13.9267,13.9401,13.9267,13.9334,464800.0
2010-12-23 14:50:00,20.86,20.87,20.84,20.84,375000.0,13.9334,13.9401,13.9201,13.9201,375000.0
2010-12-23 14:55:00,20.84,20.85,20.84,20.85,317600.0,13.9201,13.9267,13.9201,13.9267,317600.0
2010-12-23 15:00:00,20.85,20.86,20.84,20.84,384500.0,13.9267,13.9334,13.9201,13.9201,384500.0
2010-12-23 15:05:00,20.84,20.85,20.84,20.84,200800.0,13.9201,13.9267,13.9201,13.9201,200800.0
2010-12-23 15:10:00,20.84,20.85,20.84,20.84,50000.0,13.9201,13.9267,13.9201,13.9201,50000.0
2010-12-23 15:15:00,20.84,20.85,20.84,20.84,86800.0,13.9201,13.9267,13.9201,13.9201,86800.0
2010-12-23 15:20:00,20.84,20.85,20.84,20.84,282000.0,13.9201,13.9267,13.9201,13.9201,282000.0
2010-12-23 15:25:00,20.84,20.85,20.84,20.85,288900.0,13.9201,13.9267,13.9201,13.9267,288900.0
2010-12-23 15:30:00,20.85,20.85,20.84,20.84,149400.0,13.9267,13.9267,13.9201,13.9201,149400.0
2010-12-23 15:35:00,20.85,20.85,20.84,20.84,177900.0,13.9267,13.9267,13.9201,13.9201,177900.0
2010-12-23 15:40:00,20.84,20.85,20.84,20.84,187100.0,13.9201,13.9267,13.9201,13.9201,187100.0
2010-12-23 15:45:00,20.84,20.84,20.83,20.83,679700.0,13.9201,13.9201,13.9134,13.9134,679700.0
2010-12-23 15:50:00,20.84,20.84,20.83,20.83,317200.0,13.9201,13.9201,13.9134,13.9134,317200.0
2010-12-23 15:55:00,20.84,20.84,20.83,20.83,1604000.0,13.9201,13.9201,13.9134,13.9134,1604000.0
2010-12-27 09:30:00,20.75,20.75,20.66,20.68,1073100.0,13.8599,13.8599,13.7998,13.8132,1073100.0
2010-12-27 09:35:00,20.68,20.69,20.66,20.67,413800.0,13.8132,13.8199,13.7998,13.8065,413800.0
2010-12-27 09:40:00,20.66,20.69,20.65,20.68,616800.0,13.7998,13.8199,13.7931,13.8132,616800.0
2010-12-27 09:45:00,20.69,20.69,20.65,20.67,368600.0,13.8199,13.8199,13.7931,13.8065,368600.0
2010-12-27 09:50:00,20.67,20.68,20.66,20.67,308700.0,13.8065,13.8132,13.7998,13.8065,308700.0
2010-12-27 09:55:00,20.67,20.68,20.67,20.68,303700.0,13.8065,13.8132,13.8065,13.8132,303700.0
2010-12-27 10:00:00,20.68,20.68,20.67,20.68,122800.0,13.8132,13.8132,13.8065,13.8132,122800.0
2010-12-27 10:05:00,20.67,20.68,20.67,20.67,153600.0,13.8065,13.8132,13.8065,13.8065,153600.0
2010-12-27 10:10:00,20.67,20.69,20.67,20.69,219600.0,13.8065,13.8199,13.8065,13.8199,219600.0
2010-12-27 10:15:00,20.68,20.7,20.68,20.69,610100.0,13.8132,13.8265,13.8132,13.8199,610100.0
2010-12-27 10:20:00,20.69,20.71,20.69,20.7,336700.0,13.8199,13.8332,13.8199,13.8265,336700.0
2010-12-27 10:25:00,20.71,20.72,20.69,20.71,445300.0,13.8332,13.8399,13.8199,13.8332,445300.0
2010-12-27 10:30:00,20.71,20.72,20.7,20.71,622100.0,13.8332,13.8399,13.8265,13.8332,622100.0
2010-12-27 10:35:00,20.71,20.72,20.69,20.7,309500.0,13.8332,13.8399,13.8199,13.8265,309500.0
2010-12-27 10:40:00,20.69,20.7,20.69,20.7,193500.0,13.8199,13.8265,13.8199,13.8265,193500.0
2010-12-27 10:45:00,20.69,20.71,20.69,20.71,539800.0,13.8199,13.8332,13.8199,13.8332,539800.0
2010-12-27 10:50:00,20.71,20.71,20.7,20.7,114800.0,13.8332,13.8332,13.8265,13.8265,114800.0
2010-12-27 10:55:00,20.71,20.71,20.7,20.71,111100.0,13.8332,13.8332,13.8265,13.8332,111100.0
2010-12-27 11:00:00,20.7,20.72,20.7,20.72,204400.0,13.8265,13.8399,13.8265,13.8399,204400.0
2010-12-27 11:05:00,20.72,20.73,20.71,20.72,151300.0,13.8399,13.8466,13.8332,13.8399,151300.0
2010-12-27 11:10:00,20.72,20.73,20.72,20.73,140600.0,13.8399,13.8466,13.8399,13.8466,140600.0
2010-12-27 11:15:00,20.72,20.73,20.72,20.73,107900.0,13.8399,13.8466,13.8399,13.8466,107900.0
2010-12-27 11:20:00,20.72,20.73,20.71,20.73,531700.0,13.8399,13.8466,13.8332,13.8466,531700.0
2010-12-27 11:25:00,20.73,20.73,20.71,20.71,140500.0,13.8466,13.8466,13.8332,13.8332,140500.0
2010-12-27 11:30:00,20.72,20.72,20.71,20.71,89600.0,13.8399,13.8399,13.8332,13.8332,89600.0
2010-12-27 11:35:00,20.72,20.72,20.71,20.71,50900.0,13.8399,13.8399,13.8332,13.8332,50900.0
2010-12-27 11:40:00,20.72,20.72,20.71,20.71,90000.0,13.8399,13.8399,13.8332,13.8332,90000.0
2010-12-27 11:45:00,20.72,20.72,20.71,20.72,74800.0,13.8399,13.8399,13.8332,13.8399,74800.0
2010-12-27 11:50:00,20.71,20.72,20.71,20.72,64300.0,13.8332,13.8399,13.8332,13.8399,64300.0
2010-12-27 11:55:00,20.71,20.73,20.71,20.72,345100.0,13.8332,13.8466,13.8332,13.8399,345100.0
2010-12-27 12:00:00,20.72,20.72,20.71,20.72,82400.0,13.8399,13.8399,13.8332,13.8399,82400.0
2010-12-27 12:05:00,20.72,20.73,20.71,20.73,108300.0,13.8399,13.8466,13.8332,13.8466,108300.0
2010-12-27 12:10:00,20.73,20.74,20.72,20.73,110400.0,13.8466,13.8533,13.8399,13.8466,110400.0
2010-12-27 12:15:00,20.73,20.75,20.73,20.75,176000.0,13.8466,13.8599,13.8466,13.8599,176000.0
2010-12-27 12:20:00,20.75,20.76,20.74,20.75,192900.0,13.8599,13.8666,13.8533,13.8599,192900.0
2010-12-27 12:25:00,20.76,20.77,20.75,20.77,109400.0,13.8666,13.8733,13.8599,13.8733,109400.0
2010-12-27 12:30:00,20.76,20.78,20.76,20.77,174000.0,13.8666,13.88,13.8666,13.8733,174000.0
2010-12-27 12:35:00,20.78,20.78,20.77,20.77,108900.0,13.88,13.88,13.8733,13.8733,108900.0
2010-12-27 12:40:00,20.77,20.78,20.77,20.77,52200.0,13.8733,13.88,13.8733,13.8733,52200.0
2010-12-27 12:45:00,20.77,20.78,20.77,20.77,75800.0,13.8733,13.88,13.8733,13.8733,75800.0
2010-12-27 12:50:00,20.77,20.78,20.76,20.76,159300.0,13.8733,13.88,13.8666,13.8666,159300.0
2010-12-27 12:55:00,20.77,20.78,20.76,20.77,145600.0,13.8733,13.88,13.8666,13.8733,145600.0
2010-12-27 13:00:00,20.77,20.78,20.77,20.77,65900.0,13.8733,13.88,13.8733,13.8733,65900.0
2010-12-27 13:05:00,20.77,20.78,20.77,20.78,76200.0,13.8733,13.88,13.8733,13.88,76200.0
2010-12-27 13:10:00,20.78,20.8,20.77,20.79,304900.0,13.88,13.8933,13.8733,13.8867,304900.0
2010-12-27 13:15:00,20.8,20.82,20.79,20.82,220500.0,13.8933,13.9067,13.8867,13.9067,220500.0
2010-12-27 13:20:00,20.81,20.84,20.81,20.83,219100.0,13.9,13.9201,13.9,13.9134,219100.0
2010-12-27 13:25:00,20.83,20.85,20.82,20.84,413600.0,13.9134,13.9267,13.9067,13.9201,413600.0
2010-12-27 13:30:00,20.83,20.84,20.83,20.84,86700.0,13.9134,13.9201,13.9134,13.9201,86700.0
2010-12-27 13:35:00,20.83,20.84,20.83,20.83,67600.0,13.9134,13.9201,13.9134,13.9134,67600.0
2010-12-27 13:40:00,20.84,20.84,20.83,20.83,53400.0,13.9201,13.9201,13.9134,13.9134,53400.0
2010-12-27 13:45:00,20.83,20.84,20.83,20.83,173700.0,13.9134,13.9201,13.9134,13.9134,173700.0
2010-12-27 13:50:00,20.83,20.84,20.83,20.83,99800.0,13.9134,13.9201,13.9134,13.9134,99800.0
2010-12-27 13:55:00,20.83,20.84,20.83,20.83,52200.0,13.9134,13.9201,13.9134,13.9134,52200.0
2010-12-27 14:00:00,20.83,20.84,20.83,20.84,138300.0,13.9134,13.9201,13.9134,13.9201,138300.0
2010-12-27 14:05:00,20.83,20.84,20.83,20.83,248500.0,13.9134,13.9201,13.9134,13.9134,248500.0
2010-12-27 14:10:00,20.83,20.84,20.82,20.82,242500.0,13.9134,13.9201,13.9067,13.9067,242500.0
2010-12-27 14:15:00,20.83,20.83,20.82,20.82,56500.0,13.9134,13.9134,13.9067,13.9067,56500.0
2010-12-27 14:20:00,20.82,20.83,20.82,20.82,100000.0,13.9067,13.9134,13.9067,13.9067,100000.0
2010-12-27 14:25:00,20.83,20.83,20.82,20.82,76300.0,13.9134,13.9134,13.9067,13.9067,76300.0
2010-12-27 14:30:00,20.83,20.83,20.82,20.82,109400.0,13.9134,13.9134,13.9067,13.9067,109400.0
2010-12-27 14:35:00,20.83,20.83,20.82,20.82,87100.0,13.9134,13.9134,13.9067,13.9067,87100.0
2010-12-27 14:40:00,20.83,20.84,20.82,20.84,174100.0,13.9134,13.9201,13.9067,13.9201,174100.0
2010-12-27 14:45:00,20.83,20.84,20.83,20.83,128300.0,13.9134,13.9201,13.9134,13.9134,128300.0
2010-12-27 14:50:00,20.84,20.84,20.83,20.83,132300.0,13.9201,13.9201,13.9134,13.9134,132300.0
2010-12-27 14:55:00,20.83,20.84,20.83,20.83,193900.0,13.9134,13.9201,13.9134,13.9134,193900.0
2010-12-27 15:00:00,20.83,20.84,20.83,20.84,101400.0,13.9134,13.9201,13.9134,13.9201,101400.0
2010-12-27 15:05:00,20.84,20.84,20.83,20.83,125600.0,13.9201,13.9201,13.9134,13.9134,125600.0
2010-12-27 15:10:00,20.84,20.86,20.83,20.85,267500.0,13.9201,13.9334,13.9134,13.9267,267500.0
2010-12-27 15:15:00,20.86,20.86,20.85,20.86,161000.0,13.9334,13.9334,13.9267,13.9334,161000.0
2010-12-27 15:20:00,20.86,20.86,20.85,20.85,269400.0,13.9334,13.9334,13.9267,13.9267,269400.0
2010-12-27 15:25:00,20.85,20.86,20.85,20.86,142100.0,13.9267,13.9334,13.9267,13.9334,142100.0
2010-12-27 15:30:00,20.85,20.86,20.85,20.85,112000.0,13.9267,13.9334,13.9267,13.9267,112000.0
2010-12-27 15:35:00,20.85,20.86,20.85,20.85,167600.0,13.9267,13.9334,13.9267,13.9267,167600.0
2010-12-27 15:40:00,20.85,20.86,20.85,20.85,339700.0,13.9267,13.9334,13.9267,13.9267,339700.0
2010-12-27 15:45:00,20.85,20.86,20.85,20.85,280400.0,13.9267,13.9334,13.9267,13.9267,280400.0
2010-12-27 15:50:00,20.85,20.85,20.83,20.84,695900.0,13.9267,13.9267,13.9134,13.9201,695900.0
2010-12-27 15:55:00,20.84,20.86,20.83,20.84,1082100.0,13.9201,13.9334,13.9134,13.9201,1082100.0
2010-12-28 09:30:00,20.83,20.87,20.76,20.8,1247900.0,13.9134,13.9401,13.8666,13.8933,1247900.0
2010-12-28 09:35:00,20.79,20.81,20.76,20.76,461500.0,13.8867,13.9,13.8666,13.8666,461500.0
2010-12-28 09:40:00,20.76,20.82,20.76,20.79,390500.0,13.8666,13.9067,13.8666,13.8867,390500.0
2010-12-28 09:45:00,20.79,20.87,20.77,20.86,652200.0,13.8867,13.9401,13.8733,13.9334,652200.0
2010-12-28 09:50:00,20.87,20.88,20.85,20.86,1257600.0,13.9401,13.9468,13.9267,13.9334,1257600.0
2010-12-28 09:55:00,20.86,20.9,20.86,20.87,621600.0,13.9334,13.9601,13.9334,13.9401,621600.0
2010-12-28 10:00:00,20.86,20.93,20.85,20.92,815200.0,13.9334,13.9802,13.9267,13.9735,815200.0
2010-12-28 10:05:00,20.91,20.93,20.9,20.91,631500.0,13.9668,13.9802,13.9601,13.9668,631500.0
2010-12-28 10:10:00,20.91,20.92,20.9,20.91,236100.0,13.9668,13.9735,13.9601,13.9668,236100.0
2010-12-28 10:15:00,20.9,20.91,20.88,20.89,257200.0,13.9601,13.9668,13.9468,13.9534,257200.0
2010-12-28 10:20:00,20.89,20.9,20.88,20.89,150100.0,13.9534,13.9601,13.9468,13.9534,150100.0
2010-12-28 10:25:00,20.88,20.89,20.88,20.89,126600.0,13.9468,13.9534,13.9468,13.9534,126600.0
2010-12-28 10:30:00,20.88,20.89,20.88,20.88,117800.0,13.9468,13.9534,13.9468,13.9468,117800.0
2010-12-28 10:35:00,20.89,20.89,20.88,20.89,74200.0,13.9534,13.9534,13.9468,13.9534,74200.0
2010-12-28 10:40:00,20.89,20.89,20.88,20.88,125800.0,13.9534,13.9534,13.9468,13.9468,125800.0
2010-12-28 10:45:00,20.89,20.89,20.86,20.87,124300.0,13.9534,13.9534,13.9334,13.9401,124300.0
2010-12-28 10:50:00,20.86,20.88,20.86,20.87,296700.0,13.9334,13.9468,13.9334,13.9401,296700.0
2010-12-28 10:55:00,20.88,20.88,20.87,20.87,72800.0,13.9468,13.9468,13.9401,13.9401,72800.0
2010-12-28 11:00:00,20.87,20.89,20.85,20.87,481200.0,13.9401,13.9534,13.9267,13.9401,481200.0
2010-12-28 11:05:00,20.87,20.88,20.87,20.88,179200.0,13.9401,13.9468,13.9401,13.9468,179200.0
2010-12-28 11:10:00,20.88,20.88,20.87,20.87,71200.0,13.9468,13.9468,13.9401,13.9401,71200.0
2010-12-28 11:15:00,20.88,20.88,20.87,20.87,58800.0,13.9468,13.9468,13.9401,13.9401,58800.0
2010-12-28 11:20:00,20.88,20.88,20.87,20.88,60400.0,13.9468,13.9468,13.9401,13.9468,60400.0
2010-12-28 11:25:00,20.87,20.88,20.87,20.88,108200.0,13.9401,13.9468,13.9401,13.9468,108200.0
2010-12-28 11:30:00,20.88,20.88,20.87,20.88,68700.0,13.9468,13.9468,13.9401,13.9468,68700.0
2010-12-28 11:35:00,20.87,20.88,20.87,20.88,121100.0,13.9401,13.9468,13.9401,13.9468,121100.0
2010-12-28 11:40:00,20.87,20.88,20.85,20.85,207800.0,13.9401,13.9468,13.9267,13.9267,207800.0
2010-12-28 11:45:00,20.85,20.86,20.85,20.86,99000.0,13.9267,13.9334,13.9267,13.9334,99000.0
2010-12-28 11:50:00,20.86,20.86,20.85,20.86,75000.0,13.9334,13.9334,13.9267,13.9334,75000.0
2010-12-28 11:55:00,20.85,20.86,20.85,20.85,91400.0,13.9267,13.9334,13.9267,13.9267,91400.0
2010-12-28 12:00:00,20.85,20.86,20.85,20.85,92900.0,13.9267,13.9334,13.9267,13.9267,92900.0
2010-12-28 12:05:00,20.86,20.86,20.85,20.86,63400.0,13.9334,13.9334,13.9267,13.9334,63400.0
2010-12-28 12:10:00,20.85,20.86,20.85,20.85,108800.0,13.9267,13.9334,13.9267,13.9267,108800.0
2010-12-28 12:15:00,20.85,20.85,20.84,20.85,123500.0,13.9267,13.9267,13.9201,13.9267,123500.0
2010-12-28 12:20:00,20.84,20.87,20.84,20.86,196600.0,13.9201,13.9401,13.9201,13.9334,196600.0
2010-12-28 12:25:00,20.86,20.87,20.85,20.86,152300.0,13.9334,13.9401,13.9267,13.9334,152300.0
2010-12-28 12:30:00,20.85,20.87,20.85,20.86,252200.0,13.9267,13.9401,13.9267,13.9334,252200.0
2010-12-28 12:35:00,20.86,20.87,20.86,20.86,40800.0,13.9334,13.9401,13.9334,13.9334,40800.0
2010-12-28 12:40:00,20.86,20.87,20.85,20.85,101300.0,13.9334,13.9401,13.9267,13.9267,101300.0
2010-12-28 12:45:00,20.86,20.86,20.85,20.85,38600.0,13.9334,13.9334,13.9267,13.9267,38600.0
2010-12-28 12:50:00,20.86,20.87,20.85,20.86,104500.0,13.9334,13.9401,13.9267,13.9334,104500.0
2010-12-28 12:55:00,20.87,20.87,20.86,20.87,34300.0,13.9401,13.9401,13.9334,13.9401,34300.0
2010-12-28 13:00:00,20.86,20.87,20.86,20.86,74700.0,13.9334,13.9401,13.9334,13.9334,74700.0
2010-12-28 13:05:00,20.87,20.88,20.86,20.87,126100.0,13.9401,13.9468,13.9334,13.9401,126100.0
2010-12-28 13:10:00,20.88,20.88,20.87,20.87,53800.0,13.9468,13.9468,13.9401,13.9401,53800.0
2010-12-28 13:15:00,20.87,20.88,20.87,20.88,33100.0,13.9401,13.9468,13.9401,13.9468,33100.0
2010-12-28 13:20:00,20.88,20.89,20.87,20.88,134500.0,13.9468,13.9534,13.9401,13.9468,134500.0
2010-12-28 13:25:00,20.89,20.89,20.88,20.88,74400.0,13.9534,13.9534,13.9468,13.9468,74400.0
2010-12-28 13:30:00,20.88,20.89,20.88,20.88,53400.0,13.9468,13.9534,13.9468,13.9468,53400.0
2010-12-28 13:35:00,20.88,20.89,20.88,20.89,60000.0,13.9468,13.9534,13.9468,13.9534,60000.0
2010-12-28 13:40:00,20.89,20.89,20.88,20.88,70700.0,13.9534,13.9534,13.9468,13.9468,70700.0
2010-12-28 13:45:00,20.88,20.89,20.88,20.88,59500.0,13.9468,13.9534,13.9468,13.9468,59500.0
2010-12-28 13:50:00,20.88,20.89,20.88,20.88,111400.0,13.9468,13.9534,13.9468,13.9468,111400.0
2010-12-28 13:55:00,20.88,20.89,20.88,20.88,52900.0,13.9468,13.9534,13.9468,13.9468,52900.0
2010-12-28 14:00:00,20.89,20.89,20.87,20.87,208700.0,13.9534,13.9534,13.9401,13.9401,208700.0
2010-12-28 14:05:00,20.88,20.88,20.87,20.88,108900.0,13.9468,13.9468,13.9401,13.9468,108900.0
2010-12-28 14:10:00,20.88,20.88,20.87,20.88,98500.0,13.9468,13.9468,13.9401,13.9468,98500.0
2010-12-28 14:15:00,20.88,20.88,20.87,20.88,97700.0,13.9468,13.9468,13.9401,13.9468,97700.0
2010-12-28 14:20:00,20.87,20.88,20.87,20.87,25200.0,13.9401,13.9468,13.9401,13.9401,25200.0
2010-12-28 14:25:00,20.87,20.88,20.87,20.88,64800.0,13.9401,13.9468,13.9401,13.9468,64800.0
2010-12-28 14:30:00,20.88,20.88,20.86,20.86,195700.0,13.9468,13.9468,13.9334,13.9334,195700.0
2010-12-28 14:35:00,20.86,20.87,20.86,20.86,133700.0,13.9334,13.9401,13.9334,13.9334,133700.0
2010-12-28 14:40:00,20.86,20.87,20.86,20.86,40000.0,13.9334,13.9401,13.9334,13.9334,40000.0
2010-12-28 14:45:00,20.87,20.87,20.86,20.86,92700.0,13.9401,13.9401,13.9334,13.9334,92700.0
2010-12-28 14:50:00,20.87,20.87,20.86,20.86,107800.0,13.9401,13.9401,13.9334,13.9334,107800.0
2010-12-28 14:55:00,20.87,20.87,20.86,20.87,118800.0,13.9401,13.9401,13.9334,13.9401,118800.0
2010-12-28 15:00:00,20.86,20.87,20.86,20.86,93800.0,13.9334,13.9401,13.9334,13.9334,93800.0
2010-12-28 15:05:00,20.86,20.87,20.86,20.87,89200.0,13.9334,13.9401,13.9334,13.9401,89200.0
2010-12-28 15:10:00,20.86,20.87,20.86,20.87,90900.0,13.9334,13.9401,13.9334,13.9401,90900.0
2010-12-28 15:15:00,20.86,20.87,20.86,20.87,93900.0,13.9334,13.9401,13.9334,13.9401,93900.0
2010-12-28 15:20:00,20.86,20.87,20.86,20.86,120700.0,13.9334,13.9401,13.9334,13.9334,120700.0
2010-12-28 15:25:00,20.86,20.87,20.86,20.87,176400.0,13.9334,13.9401,13.9334,13.9401,176400.0
2010-12-28 15:30:00,20.86,20.87,20.86,20.86,119200.0,13.9334,13.9401,13.9334,13.9334,119200.0
2010-12-28 15:35:00,20.87,20.87,20.85,20.85,215000.0,13.9401,13.9401,13.9267,13.9267,215000.0
2010-12-28 15:40:00,20.85,20.87,20.85,20.87,439000.0,13.9267,13.9401,13.9267,13.9401,439000.0
2010-12-28 15:45:00,20.87,20.87,20.86,20.87,281500.0,13.9401,13.9401,13.9334,13.9401,281500.0
2010-12-28 15:50:00,20.87,20.88,20.86,20.88,413200.0,13.9401,13.9468,13.9334,13.9468,413200.0
2010-12-28 15:55:00,20.88,20.89,20.87,20.89,808100.0,13.9468,13.9534,13.9401,13.9534,808100.0
2010-12-29 09:30:00,20.95,20.98,20.92,20.96,955600.0,13.9935,14.0136,13.9735,14.0002,955600.0
2010-12-29 09:35:00,20.95,20.96,20.93,20.95,721500.0,13.9935,14.0002,13.9802,13.9935,721500.0
2010-12-29 09:40:00,20.95,20.96,20.9,20.96,1098200.0,13.9935,14.0002,13.9601,14.0002,1098200.0
2010-12-29 09:45:00,20.95,20.96,20.94,20.95,422100.0,13.9935,14.0002,13.9868,13.9935,422100.0
2010-12-29 09:50:00,20.95,20.95,20.94,20.94,185300.0,13.9935,13.9935,13.9868,13.9868,185300.0
2010-12-29 09:55:00,20.94,20.95,20.94,20.95,200600.0,13.9868,13.9935,13.9868,13.9935,200600.0
2010-12-29 10:00:00,20.94,20.98,20.94,20.98,324400.0,13.9868,14.0136,13.9868,14.0136,324400.0
2010-12-29 10:05:00,20.97,21.01,20.97,21.0,937100.0,14.0069,14.0336,14.0069,14.0269,937100.0
2010-12-29 10:10:00,21.0,21.05,20.99,21.05,820000.0,14.0269,14.0603,14.0202,14.0603,820000.0
2010-12-29 10:15:00,21.05,21.06,21.03,21.04,664500.0,14.0603,14.067,14.047,14.0536,664500.0
2010-12-29 10:20:00,21.03,21.05,21.03,21.03,329800.0,14.047,14.0603,14.047,14.047,329800.0
2010-12-29 10:25:00,21.03,21.04,21.03,21.03,117600.0,14.047,14.0536,14.047,14.047,117600.0
2010-12-29 10:30:00,21.03,21.04,21.01,21.01,302100.0,14.047,14.0536,14.0336,14.0336,302100.0
2010-12-29 10:35:00,21.01,21.02,21.0,21.0,215700.0,14.0336,14.0403,14.0269,14.0269,215700.0
2010-12-29 10:40:00,21.0,21.02,21.0,21.02,221300.0,14.0269,14.0403,14.0269,14.0403,221300.0
2010-12-29 10:45:00,21.02,21.02,21.01,21.01,120500.0,14.0403,14.0403,14.0336,14.0336,120500.0
2010-12-29 10:50:00,21.01,21.06,21.01,21.03,545300.0,14.0336,14.067,14.0336,14.047,545300.0
2010-12-29 10:55:00,21.03,21.04,20.88,21.03,254100.0,14.047,14.0536,13.9468,14.047,254100.0
2010-12-29 11:00:00,21.02,21.03,21.01,21.02,177400.0,14.0403,14.047,14.0336,14.0403,177400.0
2010-12-29 11:05:00,21.01,21.03,21.01,21.01,250900.0,14.0336,14.047,14.0336,14.0336,250900.0
2010-12-29 11:10:00,21.02,21.02,20.99,21.0,290000.0,14.0403,14.0403,14.0202,14.0269,290000.0
2010-12-29 11:15:00,21.0,21.0,20.99,20.99,138700.0,14.0269,14.0269,14.0202,14.0202,138700.0
2010-12-29 11:20:00,21.0,21.0,20.96,20.96,202100.0,14.0269,14.0269,14.0002,14.0002,202100.0
2010-12-29 11:25:00,20.96,20.97,20.95,20.95,104200.0,14.0002,14.0069,13.9935,13.9935,104200.0
2010-12-29 11:30:00,20.96,20.96,20.95,20.95,70300.0,14.0002,14.0002,13.9935,13.9935,70300.0
2010-12-29 11:35:00,20.96,20.98,20.95,20.97,412400.0,14.0002,14.0136,13.9935,14.0069,412400.0
2010-12-29 11:40:00,20.97,20.97,20.96,20.97,159800.0,14.0069,14.0069,14.0002,14.0069,159800.0
2010-12-29 11:45:00,20.96,20.97,20.96,20.97,56100.0,14.0002,14.0069,14.0002,14.0069,56100.0
2010-12-29 11:50:00,20.97,20.97,20.96,20.97,61800.0,14.0069,14.0069,14.0002,14.0069,61800.0
2010-12-29 11:55:00,20.96,20.97,20.94,20.94,206500.0,14.0002,14.0069,13.9868,13.9868,206500.0
2010-12-29 12:00:00,20.95,20.96,20.94,20.95,135500.0,13.9935,14.0002,13.9868,13.9935,135500.0
2010-12-29 12:05:00,20.96,20.96,20.95,20.95,150000.0,14.0002,14.0002,13.9935,13.9935,150000.0
2010-12-29 12:10:00,20.95,20.96,20.95,20.95,74700.0,13.9935,14.0002,13.9935,13.9935,74700.0
2010-12-29 12:15:00,20.96,20.97,20.95,20.96,85200.0,14.0002,14.0069,13.9935,14.0002,85200.0
2010-12-29 12:20:00,20.97,20.97,20.95,20.97,168100.0,14.0069,14.0069,13.9935,14.0069,168100.0
2010-12-29 12:25:00,20.96,20.97,20.96,20.96,61300.0,14.0002,14.0069,14.0002,14.0002,61300.0
2010-12-29 12:30:00,20.96,20.97,20.96,20.97,68700.0,14.0002,14.0069,14.0002,14.0069,68700.0
2010-12-29 12:35:00,20.96,20.97,20.96,20.97,61100.0,14.0002,14.0069,14.0002,14.0069,61100.0
2010-12-29 12:40:00,20.97,20.97,20.96,20.96,73000.0,14.0069,14.0069,14.0002,14.0002,73000.0
2010-12-29 12:45:00,20.97,20.98,20.96,20.97,173000.0,14.0069,14.0136,14.0002,14.0069,173000.0
2010-12-29 12:50:00,20.98,20.98,20.97,20.98,43900.0,14.0136,14.0136,14.0069,14.0136,43900.0
2010-12-29 12:55:00,20.98,20.98,20.97,20.98,53500.0,14.0136,14.0136,14.0069,14.0136,53500.0
2010-12-29 13:00:00,20.98,20.98,20.97,20.97,90200.0,14.0136,14.0136,14.0069,14.0069,90200.0
2010-12-29 13:05:00,20.98,20.98,20.97,20.98,80800.0,14.0136,14.0136,14.0069,14.0136,80800.0
2010-12-29 13:10:00,20.98,20.98,20.97,20.98,75200.0,14.0136,14.0136,14.0069,14.0136,75200.0
2010-12-29 13:15:00,20.97,20.98,20.97,20.97,35900.0,14.0069,14.0136,14.0069,14.0069,35900.0
2010-12-29 13:20:00,20.98,20.98,20.97,20.98,59300.0,14.0136,14.0136,14.0069,14.0136,59300.0
2010-12-29 13:25:00,20.97,20.98,20.97,20.98,59800.0,14.0069,14.0136,14.0069,14.0136,59800.0
2010-12-29 13:30:00,20.97,20.98,20.97,20.98,54200.0,14.0069,14.0136,14.0069,14.0136,54200.0
2010-12-29 13:35:00,20.97,20.98,20.97,20.97,43700.0,14.0069,14.0136,14.0069,14.0069,43700.0
2010-12-29 13:40:00,20.98,20.98,20.97,20.97,42300.0,14.0136,14.0136,14.0069,14.0069,42300.0
2010-12-29 13:45:00,20.98,20.98,20.97,20.98,51400.0,14.0136,14.0136,14.0069,14.0136,51400.0
2010-12-29 13:50:00,20.98,20.98,20.97,20.97,45100.0,14.0136,14.0136,14.0069,14.0069,45100.0
2010-12-29 13:55:00,20.98,20.98,20.97,20.98,83300.0,14.0136,14.0136,14.0069,14.0136,83300.0
2010-12-29 14:00:00,20.98,20.98,20.97,20.97,77100.0,14.0136,14.0136,14.0069,14.0069,77100.0
2010-12-29 14:05:00,20.98,20.98,20.97,20.98,91800.0,14.0136,14.0136,14.0069,14.0136,91800.0
2010-12-29 14:10:00,20.98,20.98,20.97,20.98,99000.0,14.0136,14.0136,14.0069,14.0136,99000.0
2010-12-29 14:15:00,20.97,20.98,20.97,20.98,50500.0,14.0069,14.0136,14.0069,14.0136,50500.0
2010-12-29 14:20:00,20.98,20.98,20.97,20.98,81500.0,14.0136,14.0136,14.0069,14.0136,81500.0
2010-12-29 14:25:00,20.98,20.98,20.97,20.98,49100.0,14.0136,14.0136,14.0069,14.0136,49100.0
2010-12-29 14:30:00,20.98,20.99,20.97,20.99,180400.0,14.0136,14.0202,14.0069,14.0202,180400.0
2010-12-29 14:35:00,20.98,20.99,20.98,20.99,170700.0,14.0136,14.0202,14.0136,14.0202,170700.0
2010-12-29 14:40:00,20.98,20.99,20.98,20.98,105200.0,14.0136,14.0202,14.0136,14.0136,105200.0
2010-12-29 14:45:00,20.98,20.99,20.98,20.99,59000.0,14.0136,14.0202,14.0136,14.0202,59000.0
2010-12-29 14:50:00,20.98,20.99,20.98,20.99,65500.0,14.0136,14.0202,14.0136,14.0202,65500.0
2010-12-29 14:55:00,20.99,20.99,20.98,20.99,81500.0,14.0202,14.0202,14.0136,14.0202,81500.0
2010-12-29 15:00:00,20.99,21.0,20.98,21.0,185700.0,14.0202,14.0269,14.0136,14.0269,185700.0
2010-12-29 15:05:00,20.99,21.0,20.99,20.99,94300.0,14.0202,14.0269,14.0202,14.0202,94300.0
2010-12-29 15:10:00,20.99,21.0,20.99,21.0,90400.0,14.0202,14.0269,14.0202,14.0269,90400.0
2010-12-29 15:15:00,21.0,21.0,20.99,21.0,115300.0,14.0269,14.0269,14.0202,14.0269,115300.0
2010-12-29 15:20:00,21.0,21.02,20.99,21.01,435700.0,14.0269,14.0403,14.0202,14.0336,435700.0
2010-12-29 15:25:00,21.01,21.02,20.99,21.0,416600.0,14.0336,14.0403,14.0202,14.0269,416600.0
2010-12-29 15:30:00,21.0,21.0,20.99,21.0,113600.0,14.0269,14.0269,14.0202,14.0269,113600.0
2010-12-29 15:35:00,20.99,21.0,20.99,20.99,101800.0,14.0202,14.0269,14.0202,14.0202,101800.0
2010-12-29 15:40:00,21.0,21.0,20.99,21.0,278700.0,14.0269,14.0269,14.0202,14.0269,278700.0
2010-12-29 15:45:00,21.0,21.0,20.96,20.96,673700.0,14.0269,14.0269,14.0002,14.0002,673700.0
2010-12-29 15:50:00,20.96,20.99,20.96,20.97,587800.0,14.0002,14.0202,14.0002,14.0069,587800.0
2010-12-29 15:55:00,20.98,20.98,20.94,20.95,1135200.0,14.0136,14.0136,13.9868,13.9935,1135200.0
2010-12-30 09:30:00,20.93,21.0,20.93,20.98,670700.0,13.9802,14.0269,13.9802,14.0136,670700.0
2010-12-30 09:35:00,20.99,21.0,20.96,20.98,559500.0,14.0202,14.0269,14.0002,14.0136,559500.0
2010-12-30 09:40:00,20.98,21.04,20.97,20.99,650100.0,14.0136,14.0536,14.0069,14.0202,650100.0
2010-12-30 09:45:00,21.0,21.04,20.99,21.03,445000.0,14.0269,14.0536,14.0202,14.047,445000.0
2010-12-30 09:50:00,21.04,21.04,21.02,21.02,147800.0,14.0536,14.0536,14.0403,14.0403,147800.0
2010-12-30 09:55:00,21.02,21.04,21.0,21.01,538300.0,14.0403,14.0536,14.0269,14.0336,538300.0
2010-12-30 10:00:00,21.02,21.04,21.0,21.03,414900.0,14.0403,14.0536,14.0269,14.047,414900.0
2010-12-30 10:05:00,21.03,21.04,21.02,21.04,216600.0,14.047,14.0536,14.0403,14.0536,216600.0
2010-12-30 10:10:00,21.04,21.04,21.01,21.01,551000.0,14.0536,14.0536,14.0336,14.0336,551000.0
2010-12-30 10:15:00,21.01,21.05,21.01,21.04,307300.0,14.0336,14.0603,14.0336,14.0536,307300.0
2010-12-30 10:20:00,21.04,21.05,21.02,21.02,200600.0,14.0536,14.0603,14.0403,14.0403,200600.0
2010-12-30 10:25:00,21.02,21.03,21.02,21.03,134700.0,14.0403,14.047,14.0403,14.047,134700.0
2010-12-30 10:30:00,21.02,21.03,21.02,21.02,139300.0,14.0403,14.047,14.0403,14.0403,139300.0
2010-12-30 10:35:00,21.02,21.03,21.02,21.02,118000.0,14.0403,14.047,14.0403,14.0403,118000.0
2010-12-30 10:40:00,21.02,21.03,21.01,21.01,533300.0,14.0403,14.047,14.0336,14.0336,533300.0
2010-12-30 10:45:00,21.01,21.03,21.0,21.01,399300.0,14.0336,14.047,14.0269,14.0336,399300.0
2010-12-30 10:50:00,21.02,21.02,21.0,21.0,216100.0,14.0403,14.0403,14.0269,14.0269,216100.0
2010-12-30 10:55:00,21.01,21.01,21.0,21.01,77900.0,14.0336,14.0336,14.0269,14.0336,77900.0
2010-12-30 11:00:00,21.01,21.02,21.0,21.02,209300.0,14.0336,14.0403,14.0269,14.0403,209300.0
2010-12-30 11:05:00,21.01,21.02,21.01,21.01,186300.0,14.0336,14.0403,14.0336,14.0336,186300.0
2010-12-30 11:10:00,21.01,21.02,20.99,21.0,613000.0,14.0336,14.0403,14.0202,14.0269,613000.0
2010-12-30 11:15:00,21.0,21.0,20.99,21.0,91800.0,14.0269,14.0269,14.0202,14.0269,91800.0
2010-12-30 11:20:00,20.99,21.0,20.99,20.99,164000.0,14.0202,14.0269,14.0202,14.0202,164000.0
2010-12-30 11:25:00,21.0,21.01,20.99,21.01,161500.0,14.0269,14.0336,14.0202,14.0336,161500.0
2010-12-30 11:30:00,21.0,21.01,21.0,21.0,81800.0,14.0269,14.0336,14.0269,14.0269,81800.0
2010-12-30 11:35:00,21.0,21.01,21.0,21.0,120600.0,14.0269,14.0336,14.0269,14.0269,120600.0
2010-12-30 11:40:00,21.0,21.01,21.0,21.0,93000.0,14.0269,14.0336,14.0269,14.0269,93000.0
2010-12-30 11:45:00,21.0,21.01,21.0,21.01,47000.0,14.0269,14.0336,14.0269,14.0336,47000.0
2010-12-30 11:50:00,21.0,21.01,20.99,21.0,418200.0,14.0269,14.0336,14.0202,14.0269,418200.0
2010-12-30 11:55:00,21.0,21.0,20.99,21.0,59100.0,14.0269,14.0269,14.0202,14.0269,59100.0
2010-12-30 12:00:00,21.0,21.0,20.99,21.0,66600.0,14.0269,14.0269,14.0202,14.0269,66600.0
2010-12-30 12:05:00,20.99,21.01,20.99,21.01,187400.0,14.0202,14.0336,14.0202,14.0336,187400.0
2010-12-30 12:10:00,21.01,21.03,21.0,21.02,358900.0,14.0336,14.047,14.0269,14.0403,358900.0
2010-12-30 12:15:00,21.02,21.03,21.02,21.03,98200.0,14.0403,14.047,14.0403,14.047,98200.0
2010-12-30 12:20:00,21.02,21.05,21.02,21.05,393300.0,14.0403,14.0603,14.0403,14.0603,393300.0
2010-12-30 12:25:00,21.05,21.05,21.04,21.05,55900.0,14.0603,14.0603,14.0536,14.0603,55900.0
2010-12-30 12:30:00,21.05,21.05,21.04,21.05,50200.0,14.0603,14.0603,14.0536,14.0603,50200.0
2010-12-30 12:35:00,21.05,21.05,21.04,21.05,83600.0,14.0603,14.0603,14.0536,14.0603,83600.0
2010-12-30 12:40:00,21.04,21.07,21.04,21.07,147100.0,14.0536,14.0737,14.0536,14.0737,147100.0
2010-12-30 12:45:00,21.07,21.07,21.06,21.06,92100.0,14.0737,14.0737,14.067,14.067,92100.0
2010-12-30 12:50:00,21.06,21.08,21.05,21.08,313300.0,14.067,14.0804,14.0603,14.0804,313300.0
2010-12-30 12:55:00,21.08,21.08,21.07,21.08,137200.0,14.0804,14.0804,14.0737,14.0804,137200.0
2010-12-30 13:00:00,21.07,21.08,21.04,21.04,247800.0,14.0737,14.0804,14.0536,14.0536,247800.0
2010-12-30 13:05:00,21.05,21.05,21.04,21.04,105800.0,14.0603,14.0603,14.0536,14.0536,105800.0
2010-12-30 13:10:00,21.05,21.05,21.04,21.04,71500.0,14.0603,14.0603,14.0536,14.0536,71500.0
2010-12-30 13:15:00,21.04,21.05,21.04,21.04,70900.0,14.0536,14.0603,14.0536,14.0536,70900.0
2010-12-30 13:20:00,21.04,21.05,21.04,21.04,134200.0,14.0536,14.0603,14.0536,14.0536,134200.0
2010-12-30 13:25:00,21.04,21.05,21.04,21.04,72500.0,14.0536,14.0603,14.0536,14.0536,72500.0
2010-12-30 13:30:00,21.04,21.05,21.03,21.04,110300.0,14.0536,14.0603,14.047,14.0536,110300.0
2010-12-30 13:35:00,21.04,21.04,21.03,21.03,83700.0,14.0536,14.0536,14.047,14.047,83700.0
2010-12-30 13:40:00,21.03,21.04,21.02,21.02,150500.0,14.047,14.0536,14.0403,14.0403,150500.0
2010-12-30 13:45:00,21.03,21.03,21.02,21.03,123400.0,14.047,14.047,14.0403,14.047,123400.0
2010-12-30 13:50:00,21.02,21.03,21.02,21.03,71500.0,14.0403,14.047,14.0403,14.047,71500.0
2010-12-30 13:55:00,21.02,21.04,21.02,21.03,165400.0,14.0403,14.0536,14.0403,14.047,165400.0
2010-12-30 14:00:00,21.03,21.04,21.02,21.02,131200.0,14.047,14.0536,14.0403,14.0403,131200.0
2010-12-30 14:05:00,21.03,21.03,21.02,21.02,38300.0,14.047,14.047,14.0403,14.0403,38300.0
2010-12-30 14:10:00,21.02,21.03,21.02,21.03,64100.0,14.0403,14.047,14.0403,14.047,64100.0
2010-12-30 14:15:00,21.02,21.03,21.02,21.02,69500.0,14.0403,14.047,14.0403,14.0403,69500.0
2010-12-30 14:20:00,21.02,21.03,21.02,21.03,50200.0,14.0403,14.047,14.0403,14.047,50200.0
2010-12-30 14:25:00,21.02,21.03,21.02,21.03,71400.0,14.0403,14.047,14.0403,14.047,71400.0
2010-12-30 14:30:00,21.02,21.03,21.02,21.02,75800.0,14.0403,14.047,14.0403,14.0403,75800.0
2010-12-30 14:35:00,21.03,21.03,21.02,21.03,66700.0,14.047,14.047,14.0403,14.047,66700.0
2010-12-30 14:40:00,21.03,21.03,21.02,21.02,70300.0,14.047,14.047,14.0403,14.0403,70300.0
2010-12-30 14:45:00,21.03,21.03,21.02,21.02,73600.0,14.047,14.047,14.0403,14.0403,73600.0
2010-12-30 14:50:00,21.03,21.03,21.02,21.02,91600.0,14.047,14.047,14.0403,14.0403,91600.0
2010-12-30 14:55:00,21.02,21.03,21.02,21.02,84000.0,14.0403,14.047,14.0403,14.0403,84000.0
2010-12-30 15:00:00,21.02,21.04,21.02,21.02,342500.0,14.0403,14.0536,14.0403,14.0403,342500.0
2010-12-30 15:05:00,21.03,21.03,21.02,21.03,121300.0,14.047,14.047,14.0403,14.047,121300.0
2010-12-30 15:10:00,21.02,21.03,21.02,21.03,64000.0,14.0403,14.047,14.0403,14.047,64000.0
2010-12-30 15:15:00,21.02,21.03,21.02,21.03,171400.0,14.0403,14.047,14.0403,14.047,171400.0
2010-12-30 15:20:00,21.03,21.05,21.02,21.05,315400.0,14.047,14.0603,14.0403,14.0603,315400.0
2010-12-30 15:25:00,21.05,21.06,21.04,21.06,259000.0,14.0603,14.067,14.0536,14.067,259000.0
2010-12-30 15:30:00,21.06,21.07,21.05,21.06,522900.0,14.067,14.0737,14.0603,14.067,522900.0
2010-12-30 15:35:00,21.06,21.06,21.05,21.06,305800.0,14.067,14.067,14.0603,14.067,305800.0
2010-12-30 15:40:00,21.06,21.07,21.05,21.06,527800.0,14.067,14.0737,14.0603,14.067,527800.0
2010-12-30 15:45:00,21.05,21.06,21.04,21.05,305700.0,14.0603,14.067,14.0536,14.0603,305700.0
2010-12-30 15:50:00,21.05,21.05,21.03,21.03,545400.0,14.0603,14.0603,14.047,14.047,545400.0
2010-12-30 15:55:00,21.03,21.04,21.02,21.02,1100700.0,14.047,14.0536,14.0403,14.0403,1100700.0
2010-12-31 09:30:00,21.03,21.06,21.02,21.04,459300.0,14.047,14.067,14.0403,14.0536,459300.0
2010-12-31 09:35:00,21.03,21.04,21.0,21.02,285700.0,14.047,14.0536,14.0269,14.0403,285700.0
2010-12-31 09:40:00,21.0,21.01,20.94,20.98,1415800.0,14.0269,14.0336,13.9868,14.0136,1415800.0
2010-12-31 09:45:00,20.99,20.99,20.94,20.96,243200.0,14.0202,14.0202,13.9868,14.0002,243200.0
2010-12-31 09:50:00,20.96,20.98,20.96,20.96,122800.0,14.0002,14.0136,14.0002,14.0002,122800.0
2010-12-31 09:55:00,20.96,20.97,20.96,20.97,103900.0,14.0002,14.0069,14.0002,14.0069,103900.0
2010-12-31 10:00:00,20.96,20.99,20.96,20.98,288600.0,14.0002,14.0202,14.0002,14.0136,288600.0
2010-12-31 10:05:00,20.99,20.99,20.97,20.98,115300.0,14.0202,14.0202,14.0069,14.0136,115300.0
2010-12-31 10:10:00,20.98,21.0,20.97,21.0,96900.0,14.0136,14.0269,14.0069,14.0269,96900.0
2010-12-31 10:15:00,21.0,21.01,20.99,21.0,202200.0,14.0269,14.0336,14.0202,14.0269,202200.0
2010-12-31 10:20:00,20.99,21.0,20.99,20.99,44700.0,14.0202,14.0269,14.0202,14.0202,44700.0
2010-12-31 10:25:00,20.99,21.01,20.98,21.0,295100.0,14.0202,14.0336,14.0136,14.0269,295100.0
2010-12-31 10:30:00,21.0,21.01,20.99,21.0,212000.0,14.0269,14.0336,14.0202,14.0269,212000.0
2010-12-31 10:35:00,21.0,21.01,21.0,21.0,53100.0,14.0269,14.0336,14.0269,14.0269,53100.0
2010-12-31 10:40:00,21.0,21.01,21.0,21.01,62200.0,14.0269,14.0336,14.0269,14.0336,62200.0
2010-12-31 10:45:00,21.01,21.01,21.0,21.01,43700.0,14.0336,14.0336,14.0269,14.0336,43700.0
2010-12-31 10:50:00,21.01,21.01,21.0,21.0,84800.0,14.0336,14.0336,14.0269,14.0269,84800.0
2010-12-31 10:55:00,21.0,21.01,21.0,21.01,138700.0,14.0269,14.0336,14.0269,14.0336,138700.0
2010-12-31 11:00:00,21.01,21.01,21.0,21.0,105800.0,14.0336,14.0336,14.0269,14.0269,105800.0
2010-12-31 11:05:00,21.0,21.01,21.0,21.0,85300.0,14.0269,14.0336,14.0269,14.0269,85300.0
2010-12-31 11:10:00,21.0,21.01,21.0,21.0,90700.0,14.0269,14.0336,14.0269,14.0269,90700.0
2010-12-31 11:15:00,21.0,21.01,21.0,21.01,92700.0,14.0269,14.0336,14.0269,14.0336,92700.0
2010-12-31 11:20:00,21.0,21.01,21.0,21.0,104100.0,14.0269,14.0336,14.0269,14.0269,104100.0
2010-12-31 11:25:00,21.01,21.01,21.0,21.0,167200.0,14.0336,14.0336,14.0269,14.0269,167200.0
2010-12-31 11:30:00,21.0,21.01,21.0,21.0,70600.0,14.0269,14.0336,14.0269,14.0269,70600.0
2010-12-31 11:35:00,21.01,21.01,21.0,21.0,72100.0,14.0336,14.0336,14.0269,14.0269,72100.0
2010-12-31 11:40:00,21.0,21.01,20.99,21.0,251300.0,14.0269,14.0336,14.0202,14.0269,251300.0
2010-12-31 11:45:00,20.99,21.01,20.99,21.0,180800.0,14.0202,14.0336,14.0202,14.0269,180800.0
2010-12-31 11:50:00,21.01,21.01,21.0,21.0,45700.0,14.0336,14.0336,14.0269,14.0269,45700.0
2010-12-31 11:55:00,21.0,21.02,21.0,21.01,317900.0,14.0269,14.0403,14.0269,14.0336,317900.0
2010-12-31 12:00:00,21.01,21.02,21.01,21.02,44600.0,14.0336,14.0403,14.0336,14.0403,44600.0
2010-12-31 12:05:00,21.01,21.02,21.01,21.01,60300.0,14.0336,14.0403,14.0336,14.0336,60300.0
2010-12-31 12:10:00,21.01,21.02,21.01,21.01,109300.0,14.0336,14.0403,14.0336,14.0336,109300.0
2010-12-31 12:15:00,21.01,21.02,21.01,21.01,83800.0,14.0336,14.0403,14.0336,14.0336,83800.0
2010-12-31 12:20:00,21.01,21.02,21.0,21.0,86000.0,14.0336,14.0403,14.0269,14.0269,86000.0
2010-12-31 12:25:00,21.0,21.01,21.0,21.01,40200.0,14.0269,14.0336,14.0269,14.0336,40200.0
2010-12-31 12:30:00,21.0,21.01,21.0,21.01,147000.0,14.0269,14.0336,14.0269,14.0336,147000.0
2010-12-31 12:35:00,21.0,21.01,21.0,21.01,68400.0,14.0269,14.0336,14.0269,14.0336,68400.0
2010-12-31 12:40:00,21.0,21.01,20.99,21.0,260000.0,14.0269,14.0336,14.0202,14.0269,260000.0
2010-12-31 12:45:00,20.99,21.0,20.98,20.99,135600.0,14.0202,14.0269,14.0136,14.0202,135600.0
2010-12-31 12:50:00,20.98,20.99,20.98,20.98,100800.0,14.0136,14.0202,14.0136,14.0136,100800.0
2010-12-31 12:55:00,20.98,20.99,20.98,20.99,38000.0,14.0136,14.0202,14.0136,14.0202,38000.0
2010-12-31 13:00:00,20.99,20.99,20.98,20.98,42400.0,14.0202,14.0202,14.0136,14.0136,42400.0
2010-12-31 13:05:00,20.98,20.99,20.98,20.98,78100.0,14.0136,14.0202,14.0136,14.0136,78100.0
2010-12-31 13:10:00,20.98,20.99,20.98,20.99,93500.0,14.0136,14.0202,14.0136,14.0202,93500.0
2010-12-31 13:15:00,20.99,21.0,20.98,20.99,132000.0,14.0202,14.0269,14.0136,14.0202,132000.0
2010-12-31 13:20:00,20.99,21.0,20.99,20.99,38600.0,14.0202,14.0269,14.0202,14.0202,38600.0
2010-12-31 13:25:00,21.0,21.0,20.99,20.99,35800.0,14.0269,14.0269,14.0202,14.0202,35800.0
2010-12-31 13:30:00,20.99,21.0,20.99,21.0,46200.0,14.0202,14.0269,14.0202,14.0269,46200.0
2010-12-31 13:35:00,21.0,21.0,20.99,20.99,45600.0,14.0269,14.0269,14.0202,14.0202,45600.0
2010-12-31 13:40:00,20.99,21.0,20.99,21.0,43900.0,14.0202,14.0269,14.0202,14.0269,43900.0
2010-12-31 13:45:00,20.99,21.0,20.98,20.99,115000.0,14.0202,14.0269,14.0136,14.0202,115000.0
2010-12-31 13:50:00,20.99,21.0,20.98,21.0,117100.0,14.0202,14.0269,14.0136,14.0269,117100.0
2010-12-31 13:55:00,20.99,21.0,20.99,21.0,41400.0,14.0202,14.0269,14.0202,14.0269,41400.0
2010-12-31 14:00:00,20.99,21.0,20.99,20.99,68200.0,14.0202,14.0269,14.0202,14.0202,68200.0
2010-12-31 14:05:00,21.0,21.0,20.99,20.99,122800.0,14.0269,14.0269,14.0202,14.0202,122800.0
2010-12-31 14:10:00,21.0,21.0,20.99,20.99,47100.0,14.0269,14.0269,14.0202,14.0202,47100.0
2010-12-31 14:15:00,21.0,21.0,20.99,21.0,78200.0,14.0269,14.0269,14.0202,14.0269,78200.0
2010-12-31 14:20:00,21.0,21.0,20.99,21.0,78900.0,14.0269,14.0269,14.0202,14.0269,78900.0
2010-12-31 14:25:00,21.0,21.01,21.0,21.01,80400.0,14.0269,14.0336,14.0269,14.0336,80400.0
2010-12-31 14:30:00,21.0,21.01,21.0,21.0,40800.0,14.0269,14.0336,14.0269,14.0269,40800.0
2010-12-31 14:35:00,21.0,21.01,21.0,21.01,61300.0,14.0269,14.0336,14.0269,14.0336,61300.0
2010-12-31 14:40:00,21.01,21.01,21.0,21.01,79700.0,14.0336,14.0336,14.0269,14.0336,79700.0
2010-12-31 14:45:00,21.0,21.02,21.0,21.02,96900.0,14.0269,14.0403,14.0269,14.0403,96900.0
2010-12-31 14:50:00,21.01,21.02,21.0,21.01,125000.0,14.0336,14.0403,14.0269,14.0336,125000.0
2010-12-31 14:55:00,21.0,21.01,21.0,21.0,40300.0,14.0269,14.0336,14.0269,14.0269,40300.0
2010-12-31 15:00:00,21.01,21.01,21.0,21.01,60700.0,14.0336,14.0336,14.0269,14.0336,60700.0
2010-12-31 15:05:00,21.01,21.01,21.0,21.01,60400.0,14.0336,14.0336,14.0269,14.0336,60400.0
2010-12-31 15:10:00,21.0,21.01,21.0,21.01,70700.0,14.0269,14.0336,14.0269,14.0336,70700.0
2010-12-31 15:15:00,21.0,21.01,21.0,21.0,106700.0,14.0269,14.0336,14.0269,14.0269,106700.0
2010-12-31 15:20:00,21.01,21.01,20.99,20.99,193800.0,14.0336,14.0336,14.0202,14.0202,193800.0
2010-12-31 15:25:00,21.0,21.0,20.99,20.99,93800.0,14.0269,14.0269,14.0202,14.0202,93800.0
2010-12-31 15:30:00,21.0,21.01,20.99,21.01,246300.0,14.0269,14.0336,14.0202,14.0336,246300.0
2010-12-31 15:35:00,21.01,21.03,21.0,21.03,504300.0,14.0336,14.047,14.0269,14.047,504300.0
2010-12-31 15:40:00,21.03,21.03,21.02,21.02,217900.0,14.047,14.047,14.0403,14.0403,217900.0
2010-12-31 15:45:00,21.02,21.03,21.0,21.0,468300.0,14.0403,14.047,14.0269,14.0269,468300.0
2010-12-31 15:50:00,21.0,21.04,21.0,21.04,787300.0,14.0269,14.0536,14.0269,14.0536,787300.0
2010-12-31 15:55:00,21.04,21.05,21.03,21.05,1756100.0,14.0536,14.0603,14.047,14.0603,1756100.0
2011-01-03 09:30:00,21.01,21.05,20.91,20.94,2612400.0,14.0336,14.0603,13.9668,13.9868,2612400.0
2011-01-03 09:35:00,20.94,20.95,20.9,20.91,1447000.0,13.9868,13.9935,13.9601,13.9668,1447000.0
2011-01-03 09:40:00,20.91,20.98,20.9,20.95,1173300.0,13.9668,14.0136,13.9601,13.9935,1173300.0
2011-01-03 09:45:00,20.96,20.99,20.95,20.99,710200.0,14.0002,14.0202,13.9935,14.0202,710200.0
2011-01-03 09:50:00,20.99,21.0,20.93,20.93,1314500.0,14.0202,14.0269,13.9802,13.9802,1314500.0
2011-01-03 09:55:00,20.93,20.95,20.93,20.95,813200.0,13.9802,13.9935,13.9802,13.9935,813200.0
2011-01-03 10:00:00,20.94,20.95,20.92,20.92,825000.0,13.9868,13.9935,13.9735,13.9735,825000.0
2011-01-03 10:05:00,20.93,20.97,20.92,20.96,752000.0,13.9802,14.0069,13.9735,14.0002,752000.0
2011-01-03 10:10:00,20.96,20.98,20.9,20.9,1507700.0,14.0002,14.0136,13.9601,13.9601,1507700.0
2011-01-03 10:15:00,20.91,20.97,20.9,20.94,1195600.0,13.9668,14.0069,13.9601,13.9868,1195600.0
2011-01-03 10:20:00,20.95,20.96,20.92,20.92,876900.0,13.9935,14.0002,13.9735,13.9735,876900.0
2011-01-03 10:25:00,20.93,20.94,20.91,20.92,589600.0,13.9802,13.9868,13.9668,13.9735,589600.0
2011-01-03 10:30:00,20.92,20.93,20.9,20.92,1043800.0,13.9735,13.9802,13.9601,13.9735,1043800.0
2011-01-03 10:35:00,20.92,20.92,20.88,20.88,782800.0,13.9735,13.9735,13.9468,13.9468,782800.0
2011-01-03 10:40:00,20.89,20.9,20.87,20.87,1285000.0,13.9534,13.9601,13.9401,13.9401,1285000.0
2011-01-03 10:45:00,20.87,20.9,20.86,20.87,943100.0,13.9401,13.9601,13.9334,13.9401,943100.0
2011-01-03 10:50:00,20.86,20.91,20.86,20.9,763000.0,13.9334,13.9668,13.9334,13.9601,763000.0
2011-01-03 10:55:00,20.9,20.91,20.9,20.9,489400.0,13.9601,13.9668,13.9601,13.9601,489400.0
2011-01-03 11:00:00,20.91,20.91,20.88,20.88,819400.0,13.9668,13.9668,13.9468,13.9468,819400.0
2011-01-03 11:05:00,20.88,20.9,20.88,20.88,574700.0,13.9468,13.9601,13.9468,13.9468,574700.0
2011-01-03 11:10:00,20.89,20.89,20.88,20.89,258100.0,13.9534,13.9534,13.9468,13.9534,258100.0
2011-01-03 11:15:00,20.89,20.89,20.88,20.89,528700.0,13.9534,13.9534,13.9468,13.9534,528700.0
2011-01-03 11:20:00,20.89,20.91,20.88,20.91,849800.0,13.9534,13.9668,13.9468,13.9668,849800.0
2011-01-03 11:25:00,20.91,20.91,20.9,20.91,259400.0,13.9668,13.9668,13.9601,13.9668,259400.0
2011-01-03 11:30:00,20.91,20.92,20.9,20.92,324700.0,13.9668,13.9735,13.9601,13.9735,324700.0
2011-01-03 11:35:00,20.91,20.94,20.9,20.92,868700.0,13.9668,13.9868,13.9601,13.9735,868700.0
2011-01-03 11:40:00,20.93,20.94,20.92,20.92,411700.0,13.9802,13.9868,13.9735,13.9735,411700.0
2011-01-03 11:45:00,20.93,20.93,20.91,20.92,256200.0,13.9802,13.9802,13.9668,13.9735,256200.0
2011-01-03 11:50:00,20.92,20.92,20.89,20.89,603700.0,13.9735,13.9735,13.9534,13.9534,603700.0
2011-01-03 11:55:00,20.9,20.93,20.89,20.92,392200.0,13.9601,13.9802,13.9534,13.9735,392200.0
2011-01-03 12:00:00,20.93,20.93,20.89,20.89,610900.0,13.9802,13.9802,13.9534,13.9534,610900.0
2011-01-03 12:05:00,20.9,20.92,20.89,20.89,625000.0,13.9601,13.9735,13.9534,13.9534,625000.0
2011-01-03 12:10:00,20.9,20.9,20.89,20.9,132400.0,13.9601,13.9601,13.9534,13.9601,132400.0
2011-01-03 12:15:00,20.9,20.9,20.89,20.9,153500.0,13.9601,13.9601,13.9534,13.9601,153500.0
2011-01-03 12:20:00,20.9,20.92,20.89,20.91,543400.0,13.9601,13.9735,13.9534,13.9668,543400.0
2011-01-03 12:25:00,20.91,20.91,20.89,20.9,270300.0,13.9668,13.9668,13.9534,13.9601,270300.0
2011-01-03 12:30:00,20.9,20.91,20.88,20.88,795000.0,13.9601,13.9668,13.9468,13.9468,795000.0
2011-01-03 12:35:00,20.89,20.91,20.88,20.89,512600.0,13.9534,13.9668,13.9468,13.9534,512600.0
2011-01-03 12:40:00,20.9,20.9,20.89,20.89,89300.0,13.9601,13.9601,13.9534,13.9534,89300.0
2011-01-03 12:45:00,20.9,20.9,20.88,20.88,277800.0,13.9601,13.9601,13.9468,13.9468,277800.0
2011-01-03 12:50:00,20.89,20.89,20.88,20.88,178000.0,13.9534,13.9534,13.9468,13.9468,178000.0
2011-01-03 12:55:00,20.89,20.89,20.87,20.89,390400.0,13.9534,13.9534,13.9401,13.9534,390400.0
2011-01-03 13:00:00,20.88,20.89,20.88,20.88,167300.0,13.9468,13.9534,13.9468,13.9468,167300.0
2011-01-03 13:05:00,20.88,20.89,20.88,20.89,169800.0,13.9468,13.9534,13.9468,13.9534,169800.0
2011-01-03 13:10:00,20.88,20.89,20.88,20.89,164000.0,13.9468,13.9534,13.9468,13.9534,164000.0
2011-01-03 13:15:00,20.89,20.89,20.88,20.88,145000.0,13.9534,13.9534,13.9468,13.9468,145000.0
2011-01-03 13:20:00,20.89,20.89,20.87,20.88,327600.0,13.9534,13.9534,13.9401,13.9468,327600.0
2011-01-03 13:25:00,20.87,20.88,20.87,20.88,179200.0,13.9401,13.9468,13.9401,13.9468,179200.0
2011-01-03 13:30:00,20.87,20.88,20.86,20.86,230600.0,13.9401,13.9468,13.9334,13.9334,230600.0
2011-01-03 13:35:00,20.86,20.87,20.86,20.86,270500.0,13.9334,13.9401,13.9334,13.9334,270500.0
2011-01-03 13:40:00,20.87,20.87,20.86,20.87,178000.0,13.9401,13.9401,13.9334,13.9401,178000.0
2011-01-03 13:45:00,20.87,20.87,20.86,20.86,260000.0,13.9401,13.9401,13.9334,13.9334,260000.0
2011-01-03 13:50:00,20.87,20.87,20.86,20.87,151700.0,13.9401,13.9401,13.9334,13.9401,151700.0
2011-01-03 13:55:00,20.86,20.87,20.86,20.87,156400.0,13.9334,13.9401,13.9334,13.9401,156400.0
2011-01-03 14:00:00,20.87,20.87,20.86,20.87,237400.0,13.9401,13.9401,13.9334,13.9401,237400.0
2011-01-03 14:05:00,20.86,20.87,20.86,20.86,291100.0,13.9334,13.9401,13.9334,13.9334,291100.0
2011-01-03 14:10:00,20.87,20.87,20.85,20.85,616800.0,13.9401,13.9401,13.9267,13.9267,616800.0
2011-01-03 14:15:00,20.85,20.86,20.85,20.85,217700.0,13.9267,13.9334,13.9267,13.9267,217700.0
2011-01-03 14:20:00,20.85,20.86,20.85,20.85,172300.0,13.9267,13.9334,13.9267,13.9267,172300.0
2011-01-03 14:25:00,20.86,20.86,20.84,20.85,539600.0,13.9334,13.9334,13.9201,13.9267,539600.0
2011-01-03 14:30:00,20.84,20.84,20.81,20.81,749800.0,13.9201,13.9201,13.9,13.9,749800.0
2011-01-03 14:35:00,20.82,20.82,20.79,20.79,675400.0,13.9067,13.9067,13.8867,13.8867,675400.0
2011-01-03 14:40:00,20.79,20.8,20.78,20.8,931400.0,13.8867,13.8933,13.88,13.8933,931400.0
2011-01-03 14:45:00,20.8,20.83,20.8,20.83,679900.0,13.8933,13.9134,13.8933,13.9134,679900.0
2011-01-03 14:50:00,20.83,20.83,20.8,20.81,611100.0,13.9134,13.9134,13.8933,13.9,611100.0
2011-01-03 14:55:00,20.8,20.83,20.8,20.81,759000.0,13.8933,13.9134,13.8933,13.9,759000.0
2011-01-03 15:00:00,20.81,20.81,20.78,20.78,629400.0,13.9,13.9,13.88,13.88,629400.0
2011-01-03 15:05:00,20.78,20.79,20.78,20.78,335700.0,13.88,13.8867,13.88,13.88,335700.0
2011-01-03 15:10:00,20.78,20.81,20.78,20.79,945100.0,13.88,13.9,13.88,13.8867,945100.0
2011-01-03 15:15:00,20.78,20.81,20.78,20.81,614900.0,13.88,13.9,13.88,13.9,614900.0
2011-01-03 15:20:00,20.81,20.82,20.79,20.8,924300.0,13.9,13.9067,13.8867,13.8933,924300.0
2011-01-03 15:25:00,20.79,20.81,20.79,20.81,810900.0,13.8867,13.9,13.8867,13.9,810900.0
2011-01-03 15:30:00,20.8,20.84,20.8,20.83,735100.0,13.8933,13.9201,13.8933,13.9134,735100.0
2011-01-03 15:35:00,20.82,20.84,20.82,20.83,414800.0,13.9067,13.9201,13.9067,13.9134,414800.0
2011-01-03 15:40:00,20.83,20.84,20.8,20.8,713700.0,13.9134,13.9201,13.8933,13.8933,713700.0
2011-01-03 15:45:00,20.81,20.82,20.8,20.82,952000.0,13.9,13.9067,13.8933,13.9067,952000.0
2011-01-03 15:50:00,20.82,20.86,20.82,20.84,1635200.0,13.9067,13.9334,13.9067,13.9201,1635200.0
2011-01-03 15:55:00,20.84,20.85,20.83,20.85,2363200.0,13.9201,13.9267,13.9134,13.9267,2363200.0
2011-01-04 09:30:00,21.11,21.18,21.06,21.14,3581200.0,14.1004,14.1472,14.067,14.1204,3581200.0
2011-01-04 09:35:00,21.14,21.15,21.11,21.14,1840600.0,14.1204,14.1271,14.1004,14.1204,1840600.0
2011-01-04 09:40:00,21.14,21.16,21.09,21.13,1691300.0,14.1204,14.1338,14.087,14.1138,1691300.0
2011-01-04 09:45:00,21.13,21.13,21.08,21.08,1641200.0,14.1138,14.1138,14.0804,14.0804,1641200.0
2011-01-04 09:50:00,21.08,21.13,21.08,21.09,1522800.0,14.0804,14.1138,14.0804,14.087,1522800.0
2011-01-04 09:55:00,21.09,21.09,21.08,21.09,1007400.0,14.087,14.087,14.0804,14.087,1007400.0
2011-01-04 10:00:00,21.09,21.09,21.05,21.07,1856000.0,14.087,14.087,14.0603,14.0737,1856000.0
2011-01-04 10:05:00,21.08,21.08,21.05,21.07,538700.0,14.0804,14.0804,14.0603,14.0737,538700.0
2011-01-04 10:10:00,21.07,21.07,21.06,21.07,846300.0,14.0737,14.0737,14.067,14.0737,846300.0
2011-01-04 10:15:00,21.07,21.08,21.05,21.07,717300.0,14.0737,14.0804,14.0603,14.0737,717300.0
2011-01-04 10:20:00,21.08,21.09,21.07,21.07,1541400.0,14.0804,14.087,14.0737,14.0737,1541400.0
2011-01-04 10:25:00,21.08,21.11,21.07,21.11,1157700.0,14.0804,14.1004,14.0737,14.1004,1157700.0
2011-01-04 10:30:00,21.11,21.11,21.08,21.1,829800.0,14.1004,14.1004,14.0804,14.0937,829800.0
2011-01-04 10:35:00,21.1,21.1,21.09,21.1,433900.0,14.0937,14.0937,14.087,14.0937,433900.0
2011-01-04 10:40:00,21.1,21.1,21.09,21.09,400600.0,14.0937,14.0937,14.087,14.087,400600.0
2011-01-04 10:45:00,21.09,21.1,21.08,21.1,753500.0,14.087,14.0937,14.0804,14.0937,753500.0
2011-01-04 10:50:00,21.1,21.12,21.08,21.11,1409100.0,14.0937,14.1071,14.0804,14.1004,1409100.0
2011-01-04 10:55:00,21.11,21.12,21.09,21.1,1011300.0,14.1004,14.1071,14.087,14.0937,1011300.0
2011-01-04 11:00:00,21.1,21.12,21.1,21.1,940400.0,14.0937,14.1071,14.0937,14.0937,940400.0
2011-01-04 11:05:00,21.11,21.12,21.1,21.1,340300.0,14.1004,14.1071,14.0937,14.0937,340300.0
2011-01-04 11:10:00,21.1,21.11,21.1,21.1,366900.0,14.0937,14.1004,14.0937,14.0937,366900.0
2011-01-04 11:15:00,21.11,21.13,21.1,21.11,853700.0,14.1004,14.1138,14.0937,14.1004,853700.0
2011-01-04 11:20:00,21.12,21.12,21.1,21.1,911200.0,14.1071,14.1071,14.0937,14.0937,911200.0
2011-01-04 11:25:00,21.11,21.11,21.09,21.1,507700.0,14.1004,14.1004,14.087,14.0937,507700.0
2011-01-04 11:30:00,21.09,21.1,21.08,21.09,264400.0,14.087,14.0937,14.0804,14.087,264400.0
2011-01-04 11:35:00,21.08,21.11,21.08,21.11,676900.0,14.0804,14.1004,14.0804,14.1004,676900.0
2011-01-04 11:40:00,21.1,21.11,21.1,21.1,169700.0,14.0937,14.1004,14.0937,14.0937,169700.0
2011-01-04 11:45:00,21.1,21.11,21.09,21.09,308200.0,14.0937,14.1004,14.087,14.087,308200.0
2011-01-04 11:50:00,21.09,21.14,21.08,21.14,630800.0,14.087,14.1204,14.0804,14.1204,630800.0
2011-01-04 11:55:00,21.13,21.14,21.09,21.09,999000.0,14.1138,14.1204,14.087,14.087,999000.0
2011-01-04 12:00:00,21.08,21.12,21.08,21.11,1498300.0,14.0804,14.1071,14.0804,14.1004,1498300.0
2011-01-04 12:05:00,21.11,21.12,21.08,21.08,1679500.0,14.1004,14.1071,14.0804,14.0804,1679500.0
2011-01-04 12:10:00,21.09,21.12,21.08,21.1,537100.0,14.087,14.1071,14.0804,14.0937,537100.0
2011-01-04 12:15:00,21.1,21.11,21.08,21.08,436800.0,14.0937,14.1004,14.0804,14.0804,436800.0
2011-01-04 12:20:00,21.08,21.09,21.08,21.09,109200.0,14.0804,14.087,14.0804,14.087,109200.0
2011-01-04 12:25:00,21.08,21.09,21.08,21.09,376900.0,14.0804,14.087,14.0804,14.087,376900.0
2011-01-04 12:30:00,21.09,21.09,21.08,21.08,377700.0,14.087,14.087,14.0804,14.0804,377700.0
2011-01-04 12:35:00,21.09,21.1,21.08,21.09,345200.0,14.087,14.0937,14.0804,14.087,345200.0
2011-01-04 12:40:00,21.09,21.11,21.08,21.08,489700.0,14.087,14.1004,14.0804,14.0804,489700.0
2011-01-04 12:45:00,21.09,21.11,21.08,21.1,390700.0,14.087,14.1004,14.0804,14.0937,390700.0
2011-01-04 12:50:00,21.09,21.11,21.09,21.09,415900.0,14.087,14.1004,14.087,14.087,415900.0
2011-01-04 12:55:00,21.09,21.11,21.09,21.11,403300.0,14.087,14.1004,14.087,14.1004,403300.0
2011-01-04 13:00:00,21.11,21.11,21.1,21.1,105600.0,14.1004,14.1004,14.0937,14.0937,105600.0
2011-01-04 13:05:00,21.11,21.12,21.1,21.11,880500.0,14.1004,14.1071,14.0937,14.1004,880500.0
2011-01-04 13:10:00,21.11,21.12,21.09,21.09,940100.0,14.1004,14.1071,14.087,14.087,940100.0
2011-01-04 13:15:00,21.1,21.11,21.09,21.11,427200.0,14.0937,14.1004,14.087,14.1004,427200.0
2011-01-04 13:20:00,21.1,21.12,21.1,21.1,622800.0,14.0937,14.1071,14.0937,14.0937,622800.0
2011-01-04 13:25:00,21.11,21.11,21.1,21.11,95000.0,14.1004,14.1004,14.0937,14.1004,95000.0
2011-01-04 13:30:00,21.1,21.12,21.1,21.12,348100.0,14.0937,14.1071,14.0937,14.1071,348100.0
2011-01-04 13:35:00,21.12,21.13,21.11,21.12,1681900.0,14.1071,14.1138,14.1004,14.1071,1681900.0
2011-01-04 13:40:00,21.12,21.12,21.11,21.12,516900.0,14.1071,14.1071,14.1004,14.1071,516900.0
2011-01-04 13:45:00,21.11,21.12,21.11,21.11,961500.0,14.1004,14.1071,14.1004,14.1004,961500.0
2011-01-04 13:50:00,21.11,21.12,21.1,21.11,365600.0,14.1004,14.1071,14.0937,14.1004,365600.0
2011-01-04 13:55:00,21.11,21.11,21.08,21.08,1350200.0,14.1004,14.1004,14.0804,14.0804,1350200.0
2011-01-04 14:00:00,21.08,21.09,21.08,21.08,205600.0,14.0804,14.087,14.0804,14.0804,205600.0
2011-01-04 14:05:00,21.08,21.12,21.08,21.11,1235100.0,14.0804,14.1071,14.0804,14.1004,1235100.0
2011-01-04 14:10:00,21.11,21.15,21.11,21.15,2496100.0,14.1004,14.1271,14.1004,14.1271,2496100.0
2011-01-04 14:15:00,21.15,21.16,21.13,21.15,1382800.0,14.1271,14.1338,14.1138,14.1271,1382800.0
2011-01-04 14:20:00,21.15,21.19,21.14,21.19,1085900.0,14.1271,14.1538,14.1204,14.1538,1085900.0
2011-01-04 14:25:00,21.18,21.19,21.18,21.18,862000.0,14.1472,14.1538,14.1472,14.1472,862000.0
2011-01-04 14:30:00,21.18,21.19,21.17,21.17,800700.0,14.1472,14.1538,14.1405,14.1405,800700.0
2011-01-04 14:35:00,21.18,21.18,21.12,21.13,949500.0,14.1472,14.1472,14.1071,14.1138,949500.0
2011-01-04 14:40:00,21.13,21.15,21.13,21.15,1173000.0,14.1138,14.1271,14.1138,14.1271,1173000.0
2011-01-04 14:45:00,21.15,21.15,21.12,21.13,800000.0,14.1271,14.1271,14.1071,14.1138,800000.0
2011-01-04 14:50:00,21.13,21.14,21.12,21.13,549200.0,14.1138,14.1204,14.1071,14.1138,549200.0
2011-01-04 14:55:00,21.14,21.15,21.13,21.14,652300.0,14.1204,14.1271,14.1138,14.1204,652300.0
2011-01-04 15:00:00,21.14,21.15,21.13,21.14,517200.0,14.1204,14.1271,14.1138,14.1204,517200.0
2011-01-04 15:05:00,21.14,21.14,21.13,21.14,165700.0,14.1204,14.1204,14.1138,14.1204,165700.0
2011-01-04 15:10:00,21.14,21.16,21.13,21.16,693300.0,14.1204,14.1338,14.1138,14.1338,693300.0
2011-01-04 15:15:00,21.16,21.19,21.15,21.19,513000.0,14.1338,14.1538,14.1271,14.1538,513000.0
2011-01-04 15:20:00,21.19,21.19,21.17,21.18,913900.0,14.1538,14.1538,14.1405,14.1472,913900.0
2011-01-04 15:25:00,21.18,21.2,21.18,21.18,688600.0,14.1472,14.1605,14.1472,14.1472,688600.0
2011-01-04 15:30:00,21.19,21.19,21.15,21.16,964400.0,14.1538,14.1538,14.1271,14.1338,964400.0
2011-01-04 15:35:00,21.16,21.18,21.15,21.18,862800.0,14.1338,14.1472,14.1271,14.1472,862800.0
2011-01-04 15:40:00,21.18,21.19,21.17,21.19,481700.0,14.1472,14.1538,14.1405,14.1538,481700.0
2011-01-04 15:45:00,21.19,21.2,21.17,21.17,1066300.0,14.1538,14.1605,14.1405,14.1405,1066300.0
2011-01-04 15:50:00,21.17,21.18,21.16,21.18,883500.0,14.1405,14.1472,14.1338,14.1472,883500.0
2011-01-04 15:55:00,21.18,21.18,21.14,21.14,2446800.0,14.1472,14.1472,14.1204,14.1204,2446800.0
2011-01-05 09:30:00,21.18,21.21,21.06,21.11,1931600.0,14.1472,14.1672,14.067,14.1004,1931600.0
2011-01-05 09:35:00,21.1,21.13,21.09,21.13,630000.0,14.0937,14.1138,14.087,14.1138,630000.0
2011-01-05 09:40:00,21.12,21.15,21.08,21.08,935000.0,14.1071,14.1271,14.0804,14.0804,935000.0
2011-01-05 09:45:00,21.08,21.12,21.06,21.06,902100.0,14.0804,14.1071,14.067,14.067,902100.0
2011-01-05 09:50:00,21.06,21.07,21.01,21.04,864800.0,14.067,14.0737,14.0336,14.0536,864800.0
2011-01-05 09:55:00,21.04,21.06,20.98,21.04,1535600.0,14.0536,14.067,14.0136,14.0536,1535600.0
2011-01-05 10:00:00,21.04,21.1,21.03,21.1,1020400.0,14.0536,14.0937,14.047,14.0937,1020400.0
2011-01-05 10:05:00,21.1,21.11,21.08,21.1,1251400.0,14.0937,14.1004,14.0804,14.0937,1251400.0
2011-01-05 10:10:00,21.1,21.11,21.08,21.08,1132300.0,14.0937,14.1004,14.0804,14.0804,1132300.0
2011-01-05 10:15:00,21.09,21.09,21.04,21.05,745000.0,14.087,14.087,14.0536,14.0603,745000.0
2011-01-05 10:20:00,21.05,21.06,21.0,21.01,1036400.0,14.0603,14.067,14.0269,14.0336,1036400.0
2011-01-05 10:25:00,21.01,21.02,20.99,20.99,753000.0,14.0336,14.0403,14.0202,14.0202,753000.0
2011-01-05 10:30:00,20.99,21.0,20.97,21.0,957000.0,14.0202,14.0269,14.0069,14.0269,957000.0
2011-01-05 10:35:00,21.0,21.0,20.99,21.0,195500.0,14.0269,14.0269,14.0202,14.0269,195500.0
2011-01-05 10:40:00,21.0,21.0,20.99,21.0,550500.0,14.0269,14.0269,14.0202,14.0269,550500.0
2011-01-05 10:45:00,21.0,21.05,20.99,21.03,777600.0,14.0269,14.0603,14.0202,14.047,777600.0
2011-01-05 10:50:00,21.02,21.05,21.01,21.02,736400.0,14.0403,14.0603,14.0336,14.0403,736400.0
2011-01-05 10:55:00,21.03,21.03,21.01,21.03,343800.0,14.047,14.047,14.0336,14.047,343800.0
2011-01-05 11:00:00,21.03,21.03,21.02,21.02,281900.0,14.047,14.047,14.0403,14.0403,281900.0
2011-01-05 11:05:00,21.02,21.06,21.02,21.06,450400.0,14.0403,14.067,14.0403,14.067,450400.0
2011-01-05 11:10:00,21.05,21.06,21.04,21.04,440200.0,14.0603,14.067,14.0536,14.0536,440200.0
2011-01-05 11:15:00,21.05,21.08,21.04,21.08,574000.0,14.0603,14.0804,14.0536,14.0804,574000.0
2011-01-05 11:20:00,21.08,21.09,21.07,21.09,821300.0,14.0804,14.087,14.0737,14.087,821300.0
2011-01-05 11:25:00,21.09,21.1,21.07,21.1,714600.0,14.087,14.0937,14.0737,14.0937,714600.0
2011-01-05 11:30:00,21.1,21.11,21.07,21.09,1470300.0,14.0937,14.1004,14.0737,14.087,1470300.0
2011-01-05 11:35:00,21.09,21.09,21.08,21.09,416400.0,14.087,14.087,14.0804,14.087,416400.0
2011-01-05 11:40:00,21.09,21.09,21.07,21.08,438300.0,14.087,14.087,14.0737,14.0804,438300.0
2011-01-05 11:45:00,21.08,21.08,21.06,21.07,323200.0,14.0804,14.0804,14.067,14.0737,323200.0
2011-01-05 11:50:00,21.06,21.07,21.04,21.04,865000.0,14.067,14.0737,14.0536,14.0536,865000.0
2011-01-05 11:55:00,21.05,21.05,21.04,21.04,880000.0,14.0603,14.0603,14.0536,14.0536,880000.0
2011-01-05 12:00:00,21.05,21.06,21.04,21.05,929500.0,14.0603,14.067,14.0536,14.0603,929500.0
2011-01-05 12:05:00,21.05,21.07,21.05,21.07,546300.0,14.0603,14.0737,14.0603,14.0737,546300.0
2011-01-05 12:10:00,21.07,21.08,21.06,21.07,794900.0,14.0737,14.0804,14.067,14.0737,794900.0
2011-01-05 12:15:00,21.07,21.07,21.05,21.06,618300.0,14.0737,14.0737,14.0603,14.067,618300.0
2011-01-05 12:20:00,21.06,21.06,21.03,21.04,882100.0,14.067,14.067,14.047,14.0536,882100.0
2011-01-05 12:25:00,21.05,21.05,21.04,21.05,247700.0,14.0603,14.0603,14.0536,14.0603,247700.0
2011-01-05 12:30:00,21.05,21.06,21.04,21.06,569300.0,14.0603,14.067,14.0536,14.067,569300.0
2011-01-05 12:35:00,21.06,21.07,21.05,21.07,584400.0,14.067,14.0737,14.0603,14.0737,584400.0
2011-01-05 12:40:00,21.07,21.07,21.06,21.06,260400.0,14.0737,14.0737,14.067,14.067,260400.0
2011-01-05 12:45:00,21.07,21.07,21.06,21.06,361600.0,14.0737,14.0737,14.067,14.067,361600.0
2011-01-05 12:50:00,21.07,21.07,21.05,21.06,266700.0,14.0737,14.0737,14.0603,14.067,266700.0
2011-01-05 12:55:00,21.06,21.06,21.04,21.05,449600.0,14.067,14.067,14.0536,14.0603,449600.0
2011-01-05 13:00:00,21.04,21.05,21.03,21.03,374700.0,14.0536,14.0603,14.047,14.047,374700.0
2011-01-05 13:05:00,21.04,21.04,21.03,21.03,327600.0,14.0536,14.0536,14.047,14.047,327600.0
2011-01-05 13:10:00,21.03,21.04,21.01,21.01,687000.0,14.047,14.0536,14.0336,14.0336,687000.0
2011-01-05 13:15:00,21.01,21.02,20.98,20.98,1373800.0,14.0336,14.0403,14.0136,14.0136,1373800.0
2011-01-05 13:20:00,20.98,20.99,20.94,20.94,1725600.0,14.0136,14.0202,13.9868,13.9868,1725600.0
2011-01-05 13:25:00,20.95,20.95,20.94,20.94,857900.0,13.9935,13.9935,13.9868,13.9868,857900.0
2011-01-05 13:30:00,20.95,20.95,20.9,20.92,1315700.0,13.9935,13.9935,13.9601,13.9735,1315700.0
2011-01-05 13:35:00,20.92,20.94,20.91,20.94,563100.0,13.9735,13.9868,13.9668,13.9868,563100.0
2011-01-05 13:40:00,20.93,20.98,20.93,20.97,741900.0,13.9802,14.0136,13.9802,14.0069,741900.0
2011-01-05 13:45:00,20.96,20.97,20.94,20.96,642400.0,14.0002,14.0069,13.9868,14.0002,642400.0
2011-01-05 13:50:00,20.95,20.97,20.94,20.95,652900.0,13.9935,14.0069,13.9868,13.9935,652900.0
2011-01-05 13:55:00,20.95,20.96,20.94,20.95,527500.0,13.9935,14.0002,13.9868,13.9935,527500.0
2011-01-05 14:00:00,20.96,20.96,20.93,20.94,658100.0,14.0002,14.0002,13.9802,13.9868,658100.0
2011-01-05 14:05:00,20.93,20.96,20.93,20.94,923700.0,13.9802,14.0002,13.9802,13.9868,923700.0
2011-01-05 14:10:00,20.95,20.96,20.93,20.94,583500.0,13.9935,14.0002,13.9802,13.9868,583500.0
2011-01-05 14:15:00,20.93,20.97,20.93,20.97,629000.0,13.9802,14.0069,13.9802,14.0069,629000.0
2011-01-05 14:20:00,20.97,20.99,20.96,20.96,714400.0,14.0069,14.0202,14.0002,14.0002,714400.0
2011-01-05 14:25:00,20.97,20.97,20.94,20.95,346200.0,14.0069,14.0069,13.9868,13.9935,346200.0
2011-01-05 14:30:00,20.95,20.96,20.94,20.96,540500.0,13.9935,14.0002,13.9868,14.0002,540500.0
2011-01-05 14:35:00,20.96,20.97,20.95,20.97,394900.0,14.0002,14.0069,13.9935,14.0069,394900.0
2011-01-05 14:40:00,20.97,20.97,20.94,20.95,363100.0,14.0069,14.0069,13.9868,13.9935,363100.0
2011-01-05 14:45:00,20.95,20.97,20.94,20.96,558800.0,13.9935,14.0069,13.9868,14.0002,558800.0
2011-01-05 14:50:00,20.95,20.96,20.95,20.95,256500.0,13.9935,14.0002,13.9935,13.9935,256500.0
2011-01-05 14:55:00,20.95,20.96,20.94,20.96,518200.0,13.9935,14.0002,13.9868,14.0002,518200.0
2011-01-05 15:00:00,20.96,20.97,20.96,20.96,445000.0,14.0002,14.0069,14.0002,14.0002,445000.0
2011-01-05 15:05:00,20.96,20.97,20.96,20.96,391600.0,14.0002,14.0069,14.0002,14.0002,391600.0
2011-01-05 15:10:00,20.97,20.98,20.96,20.98,491300.0,14.0069,14.0136,14.0002,14.0136,491300.0
2011-01-05 15:15:00,20.98,20.99,20.97,20.98,770500.0,14.0136,14.0202,14.0069,14.0136,770500.0
2011-01-05 15:20:00,20.98,20.98,20.96,20.97,520000.0,14.0136,14.0136,14.0002,14.0069,520000.0
2011-01-05 15:25:00,20.97,20.97,20.96,20.97,391200.0,14.0069,14.0069,14.0002,14.0069,391200.0
2011-01-05 15:30:00,20.96,20.97,20.96,20.97,774100.0,14.0002,14.0069,14.0002,14.0069,774100.0
2011-01-05 15:35:00,20.97,20.97,20.96,20.97,467900.0,14.0069,14.0069,14.0002,14.0069,467900.0
2011-01-05 15:40:00,20.97,20.97,20.96,20.97,352000.0,14.0069,14.0069,14.0002,14.0069,352000.0
2011-01-05 15:45:00,20.97,20.97,20.95,20.96,1240200.0,14.0069,14.0069,13.9935,14.0002,1240200.0
2011-01-05 15:50:00,20.95,20.96,20.94,20.96,1530400.0,13.9935,14.0002,13.9868,14.0002,1530400.0
2011-01-05 15:55:00,20.95,20.97,20.94,20.94,2684500.0,13.9935,14.0069,13.9868,13.9868,2684500.0
2011-01-06 09:30:00,20.67,20.7,20.55,20.6,5985800.0,13.8065,13.8265,13.7263,13.7597,5985800.0
2011-01-06 09:35:00,20.6,20.7,20.57,20.69,2087800.0,13.7597,13.8265,13.7397,13.8199,2087800.0
2011-01-06 09:40:00,20.69,20.71,20.68,20.71,3258900.0,13.8199,13.8332,13.8132,13.8332,3258900.0
2011-01-06 09:45:00,20.71,20.75,20.7,20.74,1798200.0,13.8332,13.8599,13.8265,13.8533,1798200.0
2011-01-06 09:50:00,20.75,20.79,20.73,20.78,1687600.0,13.8599,13.8867,13.8466,13.88,1687600.0
2011-01-06 09:55:00,20.77,20.79,20.66,20.67,2288000.0,13.8733,13.8867,13.7998,13.8065,2288000.0
2011-01-06 10:00:00,20.67,20.72,20.67,20.7,1180700.0,13.8065,13.8399,13.8065,13.8265,1180700.0
2011-01-06 10:05:00,20.69,20.73,20.68,20.71,1913800.0,13.8199,13.8466,13.8132,13.8332,1913800.0
2011-01-06 10:10:00,20.7,20.71,20.63,20.67,1833900.0,13.8265,13.8332,13.7798,13.8065,1833900.0
2011-01-06 10:15:00,20.67,20.67,20.64,20.66,1501700.0,13.8065,13.8065,13.7865,13.7998,1501700.0
2011-01-06 10:20:00,20.66,20.68,20.65,20.66,1249900.0,13.7998,13.8132,13.7931,13.7998,1249900.0
2011-01-06 10:25:00,20.66,20.68,20.65,20.67,864600.0,13.7998,13.8132,13.7931,13.8065,864600.0
2011-01-06 10:30:00,20.67,20.7,20.66,20.69,1056900.0,13.8065,13.8265,13.7998,13.8199,1056900.0
2011-01-06 10:35:00,20.69,20.7,20.68,20.7,509200.0,13.8199,13.8265,13.8132,13.8265,509200.0
2011-01-06 10:40:00,20.7,20.71,20.68,20.68,1275800.0,13.8265,13.8332,13.8132,13.8132,1275800.0
2011-01-06 10:45:00,20.69,20.69,20.67,20.68,429200.0,13.8199,13.8199,13.8065,13.8132,429200.0
2011-01-06 10:50:00,20.68,20.69,20.66,20.68,958100.0,13.8132,13.8199,13.7998,13.8132,958100.0
2011-01-06 10:55:00,20.67,20.68,20.65,20.65,844400.0,13.8065,13.8132,13.7931,13.7931,844400.0
2011-01-06 11:00:00,20.65,20.66,20.61,20.61,1869000.0,13.7931,13.7998,13.7664,13.7664,1869000.0
2011-01-06 11:05:00,20.61,20.63,20.57,20.58,1688800.0,13.7664,13.7798,13.7397,13.7464,1688800.0
2011-01-06 11:10:00,20.58,20.63,20.57,20.63,913700.0,13.7464,13.7798,13.7397,13.7798,913700.0
2011-01-06 11:15:00,20.62,20.64,20.62,20.63,963800.0,13.7731,13.7865,13.7731,13.7798,963800.0
2011-01-06 11:20:00,20.63,20.65,20.63,20.65,415800.0,13.7798,13.7931,13.7798,13.7931,415800.0
2011-01-06 11:25:00,20.65,20.66,20.62,20.64,1184200.0,13.7931,13.7998,13.7731,13.7865,1184200.0
2011-01-06 11:30:00,20.64,20.66,20.63,20.66,417000.0,13.7865,13.7998,13.7798,13.7998,417000.0
2011-01-06 11:35:00,20.66,20.67,20.63,20.63,756400.0,13.7998,13.8065,13.7798,13.7798,756400.0
2011-01-06 11:40:00,20.64,20.64,20.6,20.63,1069900.0,13.7865,13.7865,13.7597,13.7798,1069900.0
2011-01-06 11:45:00,20.62,20.63,20.62,20.63,775200.0,13.7731,13.7798,13.7731,13.7798,775200.0
2011-01-06 11:50:00,20.63,20.65,20.63,20.64,445500.0,13.7798,13.7931,13.7798,13.7865,445500.0
2011-01-06 11:55:00,20.64,20.66,20.63,20.66,2214300.0,13.7865,13.7998,13.7798,13.7998,2214300.0
2011-01-06 12:00:00,20.66,20.68,20.65,20.68,711100.0,13.7998,13.8132,13.7931,13.8132,711100.0
2011-01-06 12:05:00,20.67,20.68,20.66,20.66,858700.0,13.8065,13.8132,13.7998,13.7998,858700.0
2011-01-06 12:10:00,20.67,20.68,20.66,20.67,872300.0,13.8065,13.8132,13.7998,13.8065,872300.0
2011-01-06 12:15:00,20.67,20.69,20.67,20.67,871500.0,13.8065,13.8199,13.8065,13.8065,871500.0
2011-01-06 12:20:00,20.67,20.69,20.67,20.67,762400.0,13.8065,13.8199,13.8065,13.8065,762400.0
2011-01-06 12:25:00,20.68,20.68,20.66,20.66,464500.0,13.8132,13.8132,13.7998,13.7998,464500.0
2011-01-06 12:30:00,20.67,20.68,20.66,20.67,387700.0,13.8065,13.8132,13.7998,13.8065,387700.0
2011-01-06 12:35:00,20.67,20.68,20.64,20.64,712800.0,13.8065,13.8132,13.7865,13.7865,712800.0
2011-01-06 12:40:00,20.65,20.66,20.63,20.65,813000.0,13.7931,13.7998,13.7798,13.7931,813000.0
2011-01-06 12:45:00,20.65,20.67,20.64,20.67,569300.0,13.7931,13.8065,13.7865,13.8065,569300.0
2011-01-06 12:50:00,20.67,20.67,20.66,20.67,302200.0,13.8065,13.8065,13.7998,13.8065,302200.0
2011-01-06 12:55:00,20.66,20.67,20.64,20.65,993200.0,13.7998,13.8065,13.7865,13.7931,993200.0
2011-01-06 13:00:00,20.65,20.65,20.63,20.64,453900.0,13.7931,13.7931,13.7798,13.7865,453900.0
2011-01-06 13:05:00,20.63,20.65,20.63,20.63,348000.0,13.7798,13.7931,13.7798,13.7798,348000.0
2011-01-06 13:10:00,20.64,20.64,20.61,20.61,675700.0,13.7865,13.7865,13.7664,13.7664,675700.0
2011-01-06 13:15:00,20.62,20.63,20.6,20.61,1077200.0,13.7731,13.7798,13.7597,13.7664,1077200.0
2011-01-06 13:20:00,20.6,20.61,20.58,20.58,1584100.0,13.7597,13.7664,13.7464,13.7464,1584100.0
2011-01-06 13:25:00,20.59,20.59,20.56,20.57,732500.0,13.7531,13.7531,13.733,13.7397,732500.0
2011-01-06 13:30:00,20.57,20.59,20.56,20.59,825200.0,13.7397,13.7531,13.733,13.7531,825200.0
2011-01-06 13:35:00,20.59,20.68,20.58,20.67,3613800.0,13.7531,13.8132,13.7464,13.8065,3613800.0
2011-01-06 13:40:00,20.67,20.69,20.62,20.65,3004200.0,13.8065,13.8199,13.7731,13.7931,3004200.0
2011-01-06 13:45:00,20.65,20.67,20.64,20.66,2496100.0,13.7931,13.8065,13.7865,13.7998,2496100.0
2011-01-06 13:50:00,20.66,20.69,20.65,20.69,904800.0,13.7998,13.8199,13.7931,13.8199,904800.0
2011-01-06 13:55:00,20.68,20.7,20.65,20.69,1474600.0,13.8132,13.8265,13.7931,13.8199,1474600.0
2011-01-06 14:00:00,20.69,20.71,20.68,20.71,2615000.0,13.8199,13.8332,13.8132,13.8332,2615000.0
2011-01-06 14:05:00,20.71,20.72,20.67,20.67,1187700.0,13.8332,13.8399,13.8065,13.8065,1187700.0
2011-01-06 14:10:00,20.68,20.71,20.67,20.71,941300.0,13.8132,13.8332,13.8065,13.8332,941300.0
2011-01-06 14:15:00,20.71,20.75,20.69,20.75,1321400.0,13.8332,13.8599,13.8199,13.8599,1321400.0
2011-01-06 14:20:00,20.75,20.78,20.73,20.77,1461700.0,13.8599,13.88,13.8466,13.8733,1461700.0
2011-01-06 14:25:00,20.78,20.82,20.77,20.8,1968100.0,13.88,13.9067,13.8733,13.8933,1968100.0
2011-01-06 14:30:00,20.79,20.81,20.76,20.76,1235500.0,13.8867,13.9,13.8666,13.8666,1235500.0
2011-01-06 14:35:00,20.76,20.8,20.76,20.78,976600.0,13.8666,13.8933,13.8666,13.88,976600.0
2011-01-06 14:40:00,20.78,20.78,20.75,20.75,1558000.0,13.88,13.88,13.8599,13.8599,1558000.0
2011-01-06 14:45:00,20.76,20.76,20.71,20.71,1086400.0,13.8666,13.8666,13.8332,13.8332,1086400.0
2011-01-06 14:50:00,20.72,20.72,20.66,20.69,1643300.0,13.8399,13.8399,13.7998,13.8199,1643300.0
2011-01-06 14:55:00,20.69,20.69,20.67,20.68,1670200.0,13.8199,13.8199,13.8065,13.8132,1670200.0
2011-01-06 15:00:00,20.68,20.72,20.67,20.68,1255400.0,13.8132,13.8399,13.8065,13.8132,1255400.0
2011-01-06 15:05:00,20.68,20.73,20.67,20.69,882500.0,13.8132,13.8466,13.8065,13.8199,882500.0
2011-01-06 15:10:00,20.68,20.69,20.67,20.67,837000.0,13.8132,13.8199,13.8065,13.8065,837000.0
2011-01-06 15:15:00,20.68,20.69,20.67,20.69,1018200.0,13.8132,13.8199,13.8065,13.8199,1018200.0
2011-01-06 15:20:00,20.68,20.7,20.67,20.7,452900.0,13.8132,13.8265,13.8065,13.8265,452900.0
2011-01-06 15:25:00,20.69,20.74,20.69,20.73,2621800.0,13.8199,13.8533,13.8199,13.8466,2621800.0
2011-01-06 15:30:00,20.74,20.77,20.72,20.73,1755000.0,13.8533,13.8733,13.8399,13.8466,1755000.0
2011-01-06 15:35:00,20.73,20.79,20.71,20.76,1752000.0,13.8466,13.8867,13.8332,13.8666,1752000.0
2011-01-06 15:40:00,20.76,20.77,20.73,20.75,1961400.0,13.8666,13.8733,13.8466,13.8599,1961400.0
2011-01-06 15:45:00,20.75,20.82,20.74,20.8,2697900.0,13.8599,13.9067,13.8533,13.8933,2697900.0
2011-01-06 15:50:00,20.8,20.82,20.77,20.78,2778500.0,13.8933,13.9067,13.8733,13.88,2778500.0
2011-01-06 15:55:00,20.78,20.8,20.76,20.77,4177100.0,13.88,13.8933,13.8666,13.8733,4177100.0
2011-01-07 09:30:00,20.71,20.77,20.69,20.7,1998300.0,13.8332,13.8733,13.8199,13.8265,1998300.0
2011-01-07 09:35:00,20.69,20.71,20.66,20.68,1704600.0,13.8199,13.8332,13.7998,13.8132,1704600.0
2011-01-07 09:40:00,20.68,20.69,20.56,20.6,2136100.0,13.8132,13.8199,13.733,13.7597,2136100.0
2011-01-07 09:45:00,20.59,20.6,20.48,20.5,4162900.0,13.7531,13.7597,13.6796,13.6929,4162900.0
2011-01-07 09:50:00,20.49,20.54,20.45,20.53,2313700.0,13.6863,13.7197,13.6596,13.713,2313700.0
2011-01-07 09:55:00,20.53,20.59,20.5,20.58,1523500.0,13.713,13.7531,13.6929,13.7464,1523500.0
2011-01-07 10:00:00,20.58,20.6,20.52,20.54,1518800.0,13.7464,13.7597,13.7063,13.7197,1518800.0
2011-01-07 10:05:00,20.55,20.6,20.53,20.59,1393900.0,13.7263,13.7597,13.713,13.7531,1393900.0
2011-01-07 10:10:00,20.6,20.63,20.59,20.6,1147400.0,13.7597,13.7798,13.7531,13.7597,1147400.0
2011-01-07 10:15:00,20.61,20.61,20.57,20.59,618800.0,13.7664,13.7664,13.7397,13.7531,618800.0
2011-01-07 10:20:00,20.59,20.6,20.56,20.57,721800.0,13.7531,13.7597,13.733,13.7397,721800.0
2011-01-07 10:25:00,20.57,20.58,20.55,20.56,1113900.0,13.7397,13.7464,13.7263,13.733,1113900.0
2011-01-07 10:30:00,20.56,20.56,20.54,20.54,542600.0,13.733,13.733,13.7197,13.7197,542600.0
2011-01-07 10:35:00,20.55,20.55,20.5,20.5,1080100.0,13.7263,13.7263,13.6929,13.6929,1080100.0
2011-01-07 10:40:00,20.5,20.52,20.48,20.5,997500.0,13.6929,13.7063,13.6796,13.6929,997500.0
2011-01-07 10:45:00,20.5,20.51,20.48,20.49,761200.0,13.6929,13.6996,13.6796,13.6863,761200.0
2011-01-07 10:50:00,20.49,20.5,20.45,20.45,1427300.0,13.6863,13.6929,13.6596,13.6596,1427300.0
2011-01-07 10:55:00,20.46,20.47,20.43,20.44,3135600.0,13.6662,13.6729,13.6462,13.6529,3135600.0
2011-01-07 11:00:00,20.45,20.49,20.43,20.47,1162100.0,13.6596,13.6863,13.6462,13.6729,1162100.0
2011-01-07 11:05:00,20.47,20.48,20.43,20.44,898100.0,13.6729,13.6796,13.6462,13.6529,898100.0
2011-01-07 11:10:00,20.44,20.48,20.43,20.48,616600.0,13.6529,13.6796,13.6462,13.6796,616600.0
2011-01-07 11:15:00,20.47,20.5,20.46,20.49,975700.0,13.6729,13.6929,13.6662,13.6863,975700.0
2011-01-07 11:20:00,20.48,20.52,20.48,20.52,2227800.0,13.6796,13.7063,13.6796,13.7063,2227800.0
2011-01-07 11:25:00,20.51,20.52,20.48,20.49,646800.0,13.6996,13.7063,13.6796,13.6863,646800.0
2011-01-07 11:30:00,20.49,20.49,20.45,20.45,902400.0,13.6863,13.6863,13.6596,13.6596,902400.0
2011-01-07 11:35:00,20.46,20.46,20.43,20.45,1550800.0,13.6662,13.6662,13.6462,13.6596,1550800.0
2011-01-07 11:40:00,20.45,20.46,20.44,20.45,701500.0,13.6596,13.6662,13.6529,13.6596,701500.0
2011-01-07 11:45:00,20.46,20.46,20.43,20.45,550800.0,13.6662,13.6662,13.6462,13.6596,550800.0
2011-01-07 11:50:00,20.45,20.46,20.44,20.45,479100.0,13.6596,13.6662,13.6529,13.6596,479100.0
2011-01-07 11:55:00,20.44,20.46,20.44,20.46,370200.0,13.6529,13.6662,13.6529,13.6662,370200.0
2011-01-07 12:00:00,20.46,20.46,20.44,20.45,305000.0,13.6662,13.6662,13.6529,13.6596,305000.0
2011-01-07 12:05:00,20.46,20.46,20.44,20.45,328100.0,13.6662,13.6662,13.6529,13.6596,328100.0
2011-01-07 12:10:00,20.45,20.45,20.44,20.44,171000.0,13.6596,13.6596,13.6529,13.6529,171000.0
2011-01-07 12:15:00,20.45,20.45,20.38,20.4,2073700.0,13.6596,13.6596,13.6128,13.6262,2073700.0
2011-01-07 12:20:00,20.4,20.42,20.39,20.4,545500.0,13.6262,13.6395,13.6195,13.6262,545500.0
2011-01-07 12:25:00,20.4,20.41,20.37,20.4,742900.0,13.6262,13.6328,13.6061,13.6262,742900.0
2011-01-07 12:30:00,20.4,20.4,20.35,20.37,748400.0,13.6262,13.6262,13.5928,13.6061,748400.0
2011-01-07 12:35:00,20.37,20.4,20.36,20.39,518300.0,13.6061,13.6262,13.5994,13.6195,518300.0
2011-01-07 12:40:00,20.38,20.39,20.35,20.36,685100.0,13.6128,13.6195,13.5928,13.5994,685100.0
2011-01-07 12:45:00,20.35,20.36,20.32,20.33,974500.0,13.5928,13.5994,13.5727,13.5794,974500.0
2011-01-07 12:50:00,20.33,20.34,20.27,20.3,1299200.0,13.5794,13.5861,13.5393,13.5594,1299200.0
2011-01-07 12:55:00,20.29,20.39,20.29,20.39,1030700.0,13.5527,13.6195,13.5527,13.6195,1030700.0
2011-01-07 13:00:00,20.4,20.41,20.38,20.39,599500.0,13.6262,13.6328,13.6128,13.6195,599500.0
2011-01-07 13:05:00,20.39,20.41,20.38,20.4,311800.0,13.6195,13.6328,13.6128,13.6262,311800.0
2011-01-07 13:10:00,20.39,20.4,20.37,20.38,172100.0,13.6195,13.6262,13.6061,13.6128,172100.0
2011-01-07 13:15:00,20.37,20.45,20.37,20.42,741300.0,13.6061,13.6596,13.6061,13.6395,741300.0
2011-01-07 13:20:00,20.42,20.44,20.42,20.43,161500.0,13.6395,13.6529,13.6395,13.6462,161500.0
2011-01-07 13:25:00,20.43,20.44,20.41,20.43,262100.0,13.6462,13.6529,13.6328,13.6462,262100.0
2011-01-07 13:30:00,20.42,20.48,20.42,20.47,644000.0,13.6395,13.6796,13.6395,13.6729,644000.0
2011-01-07 13:35:00,20.48,20.51,20.47,20.51,772800.0,13.6796,13.6996,13.6729,13.6996,772800.0
2011-01-07 13:40:00,20.51,20.52,20.48,20.49,588400.0,13.6996,13.7063,13.6796,13.6863,588400.0
2011-01-07 13:45:00,20.49,20.49,20.47,20.47,195600.0,13.6863,13.6863,13.6729,13.6729,195600.0
2011-01-07 13:50:00,20.48,20.48,20.45,20.47,370800.0,13.6796,13.6796,13.6596,13.6729,370800.0
2011-01-07 13:55:00,20.47,20.47,20.45,20.47,197600.0,13.6729,13.6729,13.6596,13.6729,197600.0
2011-01-07 14:00:00,20.47,20.51,20.46,20.5,498100.0,13.6729,13.6996,13.6662,13.6929,498100.0
2011-01-07 14:05:00,20.5,20.53,20.49,20.53,621200.0,13.6929,13.713,13.6863,13.713,621200.0
2011-01-07 14:10:00,20.53,20.6,20.52,20.6,1603400.0,13.713,13.7597,13.7063,13.7597,1603400.0
2011-01-07 14:15:00,20.59,20.61,20.58,20.6,830500.0,13.7531,13.7664,13.7464,13.7597,830500.0
2011-01-07 14:20:00,20.61,20.64,20.6,20.62,1047800.0,13.7664,13.7865,13.7597,13.7731,1047800.0
2011-01-07 14:25:00,20.63,20.63,20.6,20.6,441300.0,13.7798,13.7798,13.7597,13.7597,441300.0
2011-01-07 14:30:00,20.6,20.61,20.58,20.58,398300.0,13.7597,13.7664,13.7464,13.7464,398300.0
2011-01-07 14:35:00,20.58,20.63,20.58,20.63,455000.0,13.7464,13.7798,13.7464,13.7798,455000.0
2011-01-07 14:40:00,20.63,20.64,20.59,20.59,522600.0,13.7798,13.7865,13.7531,13.7531,522600.0
2011-01-07 14:45:00,20.6,20.62,20.59,20.6,294900.0,13.7597,13.7731,13.7531,13.7597,294900.0
2011-01-07 14:50:00,20.6,20.63,20.6,20.61,302100.0,13.7597,13.7798,13.7597,13.7664,302100.0
2011-01-07 14:55:00,20.62,20.63,20.61,20.61,357700.0,13.7731,13.7798,13.7664,13.7664,357700.0
2011-01-07 15:00:00,20.61,20.62,20.6,20.6,310300.0,13.7664,13.7731,13.7597,13.7597,310300.0
2011-01-07 15:05:00,20.6,20.64,20.6,20.64,509500.0,13.7597,13.7865,13.7597,13.7865,509500.0
2011-01-07 15:10:00,20.64,20.64,20.6,20.61,384000.0,13.7865,13.7865,13.7597,13.7664,384000.0
2011-01-07 15:15:00,20.61,20.65,20.61,20.64,793100.0,13.7664,13.7931,13.7664,13.7865,793100.0
2011-01-07 15:20:00,20.64,20.65,20.63,20.64,400700.0,13.7865,13.7931,13.7798,13.7865,400700.0
2011-01-07 15:25:00,20.64,20.65,20.62,20.63,825800.0,13.7865,13.7931,13.7731,13.7798,825800.0
2011-01-07 15:30:00,20.63,20.65,20.62,20.64,752400.0,13.7798,13.7931,13.7731,13.7865,752400.0
2011-01-07 15:35:00,20.65,20.66,20.64,20.66,485400.0,13.7931,13.7998,13.7865,13.7998,485400.0
2011-01-07 15:40:00,20.66,20.67,20.65,20.66,744400.0,13.7998,13.8065,13.7931,13.7998,744400.0
2011-01-07 15:45:00,20.66,20.68,20.65,20.66,808100.0,13.7998,13.8132,13.7931,13.7998,808100.0
2011-01-07 15:50:00,20.66,20.67,20.64,20.65,814600.0,13.7998,13.8065,13.7865,13.7931,814600.0
2011-01-07 15:55:00,20.65,20.66,20.64,20.65,1953700.0,13.7931,13.7998,13.7865,13.7931,1953700.0
2011-01-10 09:30:00,20.7,20.72,20.57,20.57,1754900.0,13.8265,13.8399,13.7397,13.7397,1754900.0
2011-01-10 09:35:00,20.58,20.61,20.57,20.58,628700.0,13.7464,13.7664,13.7397,13.7464,628700.0
2011-01-10 09:40:00,20.58,20.67,20.57,20.66,1691200.0,13.7464,13.8065,13.7397,13.7998,1691200.0
2011-01-10 09:45:00,20.66,20.71,20.66,20.69,2190900.0,13.7998,13.8332,13.7998,13.8199,2190900.0
2011-01-10 09:50:00,20.69,20.7,20.61,20.62,2015400.0,13.8199,13.8265,13.7664,13.7731,2015400.0
2011-01-10 09:55:00,20.63,20.63,20.58,20.59,793900.0,13.7798,13.7798,13.7464,13.7531,793900.0
2011-01-10 10:00:00,20.59,20.61,20.57,20.59,900000.0,13.7531,13.7664,13.7397,13.7531,900000.0
2011-01-10 10:05:00,20.59,20.64,20.58,20.64,1105500.0,13.7531,13.7865,13.7464,13.7865,1105500.0
2011-01-10 10:10:00,20.64,20.69,20.63,20.67,1023200.0,13.7865,13.8199,13.7798,13.8065,1023200.0
2011-01-10 10:15:00,20.67,20.68,20.61,20.61,1322800.0,13.8065,13.8132,13.7664,13.7664,1322800.0
2011-01-10 10:20:00,20.62,20.67,20.61,20.67,707500.0,13.7731,13.8065,13.7664,13.8065,707500.0
2011-01-10 10:25:00,20.67,20.69,20.66,20.67,630400.0,13.8065,13.8199,13.7998,13.8065,630400.0
2011-01-10 10:30:00,20.67,20.69,20.66,20.68,498100.0,13.8065,13.8199,13.7998,13.8132,498100.0
2011-01-10 10:35:00,20.68,20.69,20.67,20.69,554500.0,13.8132,13.8199,13.8065,13.8199,554500.0
2011-01-10 10:40:00,20.68,20.69,20.64,20.65,887900.0,13.8132,13.8199,13.7865,13.7931,887900.0
2011-01-10 10:45:00,20.65,20.65,20.63,20.64,427600.0,13.7931,13.7931,13.7798,13.7865,427600.0
2011-01-10 10:50:00,20.64,20.66,20.63,20.64,585300.0,13.7865,13.7998,13.7798,13.7865,585300.0
2011-01-10 10:55:00,20.64,20.65,20.6,20.61,1312200.0,13.7865,13.7931,13.7597,13.7664,1312200.0
2011-01-10 11:00:00,20.61,20.63,20.61,20.63,272600.0,13.7664,13.7798,13.7664,13.7798,272600.0
2011-01-10 11:05:00,20.62,20.63,20.59,20.6,429300.0,13.7731,13.7798,13.7531,13.7597,429300.0
2011-01-10 11:10:00,20.59,20.65,20.59,20.65,576000.0,13.7531,13.7931,13.7531,13.7931,576000.0
2011-01-10 11:15:00,20.64,20.67,20.63,20.67,508500.0,13.7865,13.8065,13.7798,13.8065,508500.0
2011-01-10 11:20:00,20.67,20.67,20.66,20.67,204300.0,13.8065,13.8065,13.7998,13.8065,204300.0
2011-01-10 11:25:00,20.67,20.68,20.66,20.66,316800.0,13.8065,13.8132,13.7998,13.7998,316800.0
2011-01-10 11:30:00,20.67,20.68,20.66,20.67,446500.0,13.8065,13.8132,13.7998,13.8065,446500.0
2011-01-10 11:35:00,20.67,20.68,20.66,20.67,208100.0,13.8065,13.8132,13.7998,13.8065,208100.0
2011-01-10 11:40:00,20.67,20.68,20.67,20.68,145400.0,13.8065,13.8132,13.8065,13.8132,145400.0
2011-01-10 11:45:00,20.67,20.68,20.66,20.68,914000.0,13.8065,13.8132,13.7998,13.8132,914000.0
2011-01-10 11:50:00,20.68,20.69,20.67,20.68,589200.0,13.8132,13.8199,13.8065,13.8132,589200.0
2011-01-10 11:55:00,20.68,20.69,20.67,20.68,466600.0,13.8132,13.8199,13.8065,13.8132,466600.0
2011-01-10 12:00:00,20.68,20.7,20.68,20.7,464200.0,13.8132,13.8265,13.8132,13.8265,464200.0
2011-01-10 12:05:00,20.69,20.7,20.69,20.69,113000.0,13.8199,13.8265,13.8199,13.8199,113000.0
2011-01-10 12:10:00,20.7,20.7,20.69,20.69,349700.0,13.8265,13.8265,13.8199,13.8199,349700.0
2011-01-10 12:15:00,20.7,20.7,20.68,20.69,584700.0,13.8265,13.8265,13.8132,13.8199,584700.0
2011-01-10 12:20:00,20.69,20.7,20.67,20.67,344900.0,13.8199,13.8265,13.8065,13.8065,344900.0
2011-01-10 12:25:00,20.67,20.68,20.67,20.67,175800.0,13.8065,13.8132,13.8065,13.8065,175800.0
2011-01-10 12:30:00,20.68,20.68,20.66,20.66,354500.0,13.8132,13.8132,13.7998,13.7998,354500.0
2011-01-10 12:35:00,20.66,20.68,20.66,20.67,455200.0,13.7998,13.8132,13.7998,13.8065,455200.0
2011-01-10 12:40:00,20.67,20.67,20.66,20.67,94200.0,13.8065,13.8065,13.7998,13.8065,94200.0
2011-01-10 12:45:00,20.66,20.68,20.66,20.67,192300.0,13.7998,13.8132,13.7998,13.8065,192300.0
2011-01-10 12:50:00,20.67,20.69,20.67,20.69,357300.0,13.8065,13.8199,13.8065,13.8199,357300.0
2011-01-10 12:55:00,20.69,20.69,20.67,20.68,150900.0,13.8199,13.8199,13.8065,13.8132,150900.0
2011-01-10 13:00:00,20.68,20.68,20.67,20.67,96400.0,13.8132,13.8132,13.8065,13.8065,96400.0
2011-01-10 13:05:00,20.68,20.69,20.67,20.69,534300.0,13.8132,13.8199,13.8065,13.8199,534300.0
2011-01-10 13:10:00,20.69,20.7,20.68,20.68,307700.0,13.8199,13.8265,13.8132,13.8132,307700.0
2011-01-10 13:15:00,20.68,20.69,20.67,20.68,212300.0,13.8132,13.8199,13.8065,13.8132,212300.0
2011-01-10 13:20:00,20.67,20.68,20.67,20.67,153100.0,13.8065,13.8132,13.8065,13.8065,153100.0
2011-01-10 13:25:00,20.68,20.68,20.67,20.68,181800.0,13.8132,13.8132,13.8065,13.8132,181800.0
2011-01-10 13:30:00,20.68,20.68,20.67,20.68,356400.0,13.8132,13.8132,13.8065,13.8132,356400.0
2011-01-10 13:35:00,20.67,20.68,20.67,20.68,161600.0,13.8065,13.8132,13.8065,13.8132,161600.0
2011-01-10 13:40:00,20.68,20.7,20.67,20.69,949700.0,13.8132,13.8265,13.8065,13.8199,949700.0
2011-01-10 13:45:00,20.69,20.73,20.69,20.73,956200.0,13.8199,13.8466,13.8199,13.8466,956200.0
2011-01-10 13:50:00,20.73,20.74,20.72,20.74,223800.0,13.8466,13.8533,13.8399,13.8533,223800.0
2011-01-10 13:55:00,20.74,20.74,20.73,20.73,409600.0,13.8533,13.8533,13.8466,13.8466,409600.0
2011-01-10 14:00:00,20.73,20.74,20.69,20.69,564400.0,13.8466,13.8533,13.8199,13.8199,564400.0
2011-01-10 14:05:00,20.69,20.74,20.69,20.72,1300000.0,13.8199,13.8533,13.8199,13.8399,1300000.0
2011-01-10 14:10:00,20.73,20.73,20.72,20.73,80800.0,13.8466,13.8466,13.8399,13.8466,80800.0
2011-01-10 14:15:00,20.72,20.73,20.72,20.72,166000.0,13.8399,13.8466,13.8399,13.8399,166000.0
2011-01-10 14:20:00,20.73,20.73,20.72,20.72,113500.0,13.8466,13.8466,13.8399,13.8399,113500.0
2011-01-10 14:25:00,20.73,20.73,20.72,20.73,133600.0,13.8466,13.8466,13.8399,13.8466,133600.0
2011-01-10 14:30:00,20.73,20.73,20.72,20.73,90600.0,13.8466,13.8466,13.8399,13.8466,90600.0
2011-01-10 14:35:00,20.72,20.73,20.69,20.69,1281300.0,13.8399,13.8466,13.8199,13.8199,1281300.0
2011-01-10 14:40:00,20.69,20.71,20.68,20.71,393700.0,13.8199,13.8332,13.8132,13.8332,393700.0
2011-01-10 14:45:00,20.7,20.72,20.7,20.71,105800.0,13.8265,13.8399,13.8265,13.8332,105800.0
2011-01-10 14:50:00,20.72,20.72,20.71,20.71,88300.0,13.8399,13.8399,13.8332,13.8332,88300.0
2011-01-10 14:55:00,20.72,20.73,20.7,20.71,767600.0,13.8399,13.8466,13.8265,13.8332,767600.0
2011-01-10 15:00:00,20.72,20.72,20.69,20.69,487400.0,13.8399,13.8399,13.8199,13.8199,487400.0
2011-01-10 15:05:00,20.69,20.73,20.69,20.72,558800.0,13.8199,13.8466,13.8199,13.8399,558800.0
2011-01-10 15:10:00,20.72,20.73,20.72,20.73,220000.0,13.8399,13.8466,13.8399,13.8466,220000.0
2011-01-10 15:15:00,20.72,20.74,20.72,20.73,325400.0,13.8399,13.8533,13.8399,13.8466,325400.0
2011-01-10 15:20:00,20.74,20.74,20.73,20.74,221500.0,13.8533,13.8533,13.8466,13.8533,221500.0
2011-01-10 15:25:00,20.74,20.75,20.73,20.75,744200.0,13.8533,13.8599,13.8466,13.8599,744200.0
2011-01-10 15:30:00,20.74,20.77,20.72,20.75,2160200.0,13.8533,13.8733,13.8399,13.8599,2160200.0
2011-01-10 15:35:00,20.74,20.76,20.74,20.74,873200.0,13.8533,13.8666,13.8533,13.8533,873200.0
2011-01-10 15:40:00,20.74,20.75,20.72,20.72,913500.0,13.8533,13.8599,13.8399,13.8399,913500.0
2011-01-10 15:45:00,20.72,20.73,20.71,20.71,501200.0,13.8399,13.8466,13.8332,13.8332,501200.0
2011-01-10 15:50:00,20.72,20.73,20.69,20.69,1164900.0,13.8399,13.8466,13.8199,13.8199,1164900.0
2011-01-10 15:55:00,20.7,20.71,20.69,20.69,1895400.0,13.8265,13.8332,13.8199,13.8199,1895400.0
2011-01-11 09:30:00,20.83,20.88,20.77,20.77,3018000.0,13.9134,13.9468,13.8733,13.8733,3018000.0
2011-01-11 09:35:00,20.79,20.83,20.75,20.82,1309600.0,13.8867,13.9134,13.8599,13.9067,1309600.0
2011-01-11 09:40:00,20.82,20.87,20.81,20.84,1475700.0,13.9067,13.9401,13.9,13.9201,1475700.0
2011-01-11 09:45:00,20.85,20.86,20.8,20.83,1295400.0,13.9267,13.9334,13.8933,13.9134,1295400.0
2011-01-11 09:50:00,20.83,20.86,20.82,20.83,964700.0,13.9134,13.9334,13.9067,13.9134,964700.0
2011-01-11 09:55:00,20.83,20.85,20.81,20.82,654300.0,13.9134,13.9267,13.9,13.9067,654300.0
2011-01-11 10:00:00,20.82,20.87,20.8,20.84,1106800.0,13.9067,13.9401,13.8933,13.9201,1106800.0
2011-01-11 10:05:00,20.84,20.85,20.77,20.77,1141100.0,13.9201,13.9267,13.8733,13.8733,1141100.0
2011-01-11 10:10:00,20.77,20.78,20.74,20.75,558600.0,13.8733,13.88,13.8533,13.8599,558600.0
2011-01-11 10:15:00,20.74,20.79,20.74,20.78,892100.0,13.8533,13.8867,13.8533,13.88,892100.0
2011-01-11 10:20:00,20.77,20.78,20.76,20.77,277200.0,13.8733,13.88,13.8666,13.8733,277200.0
2011-01-11 10:25:00,20.76,20.78,20.75,20.78,479900.0,13.8666,13.88,13.8599,13.88,479900.0
2011-01-11 10:30:00,20.78,20.78,20.77,20.77,220000.0,13.88,13.88,13.8733,13.8733,220000.0
2011-01-11 10:35:00,20.77,20.78,20.75,20.77,366300.0,13.8733,13.88,13.8599,13.8733,366300.0
2011-01-11 10:40:00,20.76,20.77,20.76,20.77,181900.0,13.8666,13.8733,13.8666,13.8733,181900.0
2011-01-11 10:45:00,20.77,20.79,20.76,20.79,264500.0,13.8733,13.8867,13.8666,13.8867,264500.0
2011-01-11 10:50:00,20.79,20.82,20.78,20.81,403100.0,13.8867,13.9067,13.88,13.9,403100.0
2011-01-11 10:55:00,20.8,20.82,20.8,20.82,245200.0,13.8933,13.9067,13.8933,13.9067,245200.0
2011-01-11 11:00:00,20.82,20.87,20.82,20.87,967000.0,13.9067,13.9401,13.9067,13.9401,967000.0
2011-01-11 11:05:00,20.86,20.88,20.85,20.88,971100.0,13.9334,13.9468,13.9267,13.9468,971100.0
2011-01-11 11:10:00,20.88,20.9,20.87,20.9,1602800.0,13.9468,13.9601,13.9401,13.9601,1602800.0
2011-01-11 11:15:00,20.89,20.9,20.87,20.89,579800.0,13.9534,13.9601,13.9401,13.9534,579800.0
2011-01-11 11:20:00,20.89,20.9,20.88,20.89,592100.0,13.9534,13.9601,13.9468,13.9534,592100.0
2011-01-11 11:25:00,20.9,20.9,20.89,20.89,223600.0,13.9601,13.9601,13.9534,13.9534,223600.0
2011-01-11 11:30:00,20.89,20.9,20.89,20.9,278300.0,13.9534,13.9601,13.9534,13.9601,278300.0
2011-01-11 11:35:00,20.89,20.9,20.85,20.85,409100.0,13.9534,13.9601,13.9267,13.9267,409100.0
2011-01-11 11:40:00,20.86,20.88,20.85,20.87,643400.0,13.9334,13.9468,13.9267,13.9401,643400.0
2011-01-11 11:45:00,20.88,20.88,20.86,20.88,576000.0,13.9468,13.9468,13.9334,13.9468,576000.0
2011-01-11 11:50:00,20.88,20.88,20.84,20.85,443200.0,13.9468,13.9468,13.9201,13.9267,443200.0
2011-01-11 11:55:00,20.84,20.85,20.82,20.83,547300.0,13.9201,13.9267,13.9067,13.9134,547300.0
2011-01-11 12:00:00,20.83,20.83,20.8,20.81,443200.0,13.9134,13.9134,13.8933,13.9,443200.0
2011-01-11 12:05:00,20.81,20.86,20.8,20.86,383600.0,13.9,13.9334,13.8933,13.9334,383600.0
2011-01-11 12:10:00,20.86,20.89,20.86,20.87,402400.0,13.9334,13.9534,13.9334,13.9401,402400.0
2011-01-11 12:15:00,20.88,20.89,20.87,20.88,138000.0,13.9468,13.9534,13.9401,13.9468,138000.0
2011-01-11 12:20:00,20.89,20.89,20.88,20.88,174200.0,13.9534,13.9534,13.9468,13.9468,174200.0
2011-01-11 12:25:00,20.89,20.89,20.86,20.86,312400.0,13.9534,13.9534,13.9334,13.9334,312400.0
2011-01-11 12:30:00,20.87,20.89,20.86,20.89,374200.0,13.9401,13.9534,13.9334,13.9534,374200.0
2011-01-11 12:35:00,20.89,20.9,20.88,20.89,547200.0,13.9534,13.9601,13.9468,13.9534,547200.0
2011-01-11 12:40:00,20.9,20.91,20.89,20.91,381200.0,13.9601,13.9668,13.9534,13.9668,381200.0
2011-01-11 12:45:00,20.9,20.92,20.9,20.92,403300.0,13.9601,13.9735,13.9601,13.9735,403300.0
2011-01-11 12:50:00,20.91,20.92,20.91,20.92,298900.0,13.9668,13.9735,13.9668,13.9735,298900.0
2011-01-11 12:55:00,20.92,20.94,20.91,20.93,744900.0,13.9735,13.9868,13.9668,13.9802,744900.0
2011-01-11 13:00:00,20.94,20.94,20.92,20.93,316800.0,13.9868,13.9868,13.9735,13.9802,316800.0
2011-01-11 13:05:00,20.92,20.96,20.92,20.95,1238700.0,13.9735,14.0002,13.9735,13.9935,1238700.0
2011-01-11 13:10:00,20.95,20.96,20.94,20.95,1106200.0,13.9935,14.0002,13.9868,13.9935,1106200.0
2011-01-11 13:15:00,20.95,20.97,20.93,20.96,1452400.0,13.9935,14.0069,13.9802,14.0002,1452400.0
2011-01-11 13:20:00,20.96,20.97,20.95,20.95,179100.0,14.0002,14.0069,13.9935,13.9935,179100.0
2011-01-11 13:25:00,20.95,20.97,20.95,20.97,321800.0,13.9935,14.0069,13.9935,14.0069,321800.0
2011-01-11 13:30:00,20.96,20.99,20.96,20.99,668500.0,14.0002,14.0202,14.0002,14.0202,668500.0
2011-01-11 13:35:00,20.98,21.04,20.98,21.03,1304300.0,14.0136,14.0536,14.0136,14.047,1304300.0
2011-01-11 13:40:00,21.03,21.05,21.0,21.03,1004500.0,14.047,14.0603,14.0269,14.047,1004500.0
2011-01-11 13:45:00,21.03,21.07,21.03,21.05,1183700.0,14.047,14.0737,14.047,14.0603,1183700.0
2011-01-11 13:50:00,21.05,21.09,21.05,21.07,2286700.0,14.0603,14.087,14.0603,14.0737,2286700.0
2011-01-11 13:55:00,21.07,21.08,21.02,21.03,733600.0,14.0737,14.0804,14.0403,14.047,733600.0
2011-01-11 14:00:00,21.02,21.03,21.0,21.01,1441300.0,14.0403,14.047,14.0269,14.0336,1441300.0
2011-01-11 14:05:00,21.0,21.01,20.96,20.96,769100.0,14.0269,14.0336,14.0002,14.0002,769100.0
2011-01-11 14:10:00,20.97,21.0,20.95,21.0,545300.0,14.0069,14.0269,13.9935,14.0269,545300.0
2011-01-11 14:15:00,21.0,21.02,20.99,21.02,529000.0,14.0269,14.0403,14.0202,14.0403,529000.0
2011-01-11 14:20:00,21.02,21.02,20.97,20.98,646600.0,14.0403,14.0403,14.0069,14.0136,646600.0
2011-01-11 14:25:00,20.98,21.0,20.98,21.0,519200.0,14.0136,14.0269,14.0136,14.0269,519200.0
2011-01-11 14:30:00,21.0,21.01,20.99,21.0,291900.0,14.0269,14.0336,14.0202,14.0269,291900.0
2011-01-11 14:35:00,21.0,21.02,21.0,21.02,297500.0,14.0269,14.0403,14.0269,14.0403,297500.0
2011-01-11 14:40:00,21.02,21.05,21.01,21.05,631500.0,14.0403,14.0603,14.0336,14.0603,631500.0
2011-01-11 14:45:00,21.05,21.05,20.98,20.99,857000.0,14.0603,14.0603,14.0136,14.0202,857000.0
2011-01-11 14:50:00,21.0,21.01,20.99,21.0,630900.0,14.0269,14.0336,14.0202,14.0269,630900.0
2011-01-11 14:55:00,21.0,21.05,20.99,21.03,1431400.0,14.0269,14.0603,14.0202,14.047,1431400.0
2011-01-11 15:00:00,21.03,21.03,21.02,21.02,254600.0,14.047,14.047,14.0403,14.0403,254600.0
2011-01-11 15:05:00,21.03,21.05,21.02,21.05,659300.0,14.047,14.0603,14.0403,14.0603,659300.0
2011-01-11 15:10:00,21.05,21.1,21.04,21.09,1611100.0,14.0603,14.0937,14.0536,14.087,1611100.0
2011-01-11 15:15:00,21.09,21.1,21.05,21.06,424600.0,14.087,14.0937,14.0603,14.067,424600.0
2011-01-11 15:20:00,21.05,21.07,21.03,21.07,848600.0,14.0603,14.0737,14.047,14.0737,848600.0
2011-01-11 15:25:00,21.06,21.08,21.05,21.06,537800.0,14.067,14.0804,14.0603,14.067,537800.0
2011-01-11 15:30:00,21.06,21.08,21.03,21.08,893400.0,14.067,14.0804,14.047,14.0804,893400.0
2011-01-11 15:35:00,21.08,21.11,21.07,21.08,999700.0,14.0804,14.1004,14.0737,14.0804,999700.0
2011-01-11 15:40:00,21.08,21.12,21.07,21.11,1436900.0,14.0804,14.1071,14.0737,14.1004,1436900.0
2011-01-11 15:45:00,21.12,21.12,21.08,21.08,815200.0,14.1071,14.1071,14.0804,14.0804,815200.0
2011-01-11 15:50:00,21.08,21.1,21.05,21.06,1595800.0,14.0804,14.0937,14.0603,14.067,1595800.0
2011-01-11 15:55:00,21.06,21.08,21.05,21.05,1953300.0,14.067,14.0804,14.0603,14.0603,1953300.0
2011-01-12 09:30:00,21.25,21.29,21.19,21.26,2420300.0,14.1939,14.2206,14.1538,14.2006,2420300.0
2011-01-12 09:35:00,21.26,21.26,21.15,21.17,1269700.0,14.2006,14.2006,14.1271,14.1405,1269700.0
2011-01-12 09:40:00,21.16,21.17,21.11,21.11,850300.0,14.1338,14.1405,14.1004,14.1004,850300.0
2011-01-12 09:45:00,21.11,21.14,21.1,21.1,722400.0,14.1004,14.1204,14.0937,14.0937,722400.0
2011-01-12 09:50:00,21.11,21.12,21.07,21.11,900700.0,14.1004,14.1071,14.0737,14.1004,900700.0
2011-01-12 09:55:00,21.11,21.12,21.09,21.1,491100.0,14.1004,14.1071,14.087,14.0937,491100.0
2011-01-12 10:00:00,21.11,21.16,21.1,21.14,883900.0,14.1004,14.1338,14.0937,14.1204,883900.0
2011-01-12 10:05:00,21.15,21.15,21.13,21.13,319700.0,14.1271,14.1271,14.1138,14.1138,319700.0
2011-01-12 10:10:00,21.13,21.16,21.12,21.16,904900.0,14.1138,14.1338,14.1071,14.1338,904900.0
2011-01-12 10:15:00,21.17,21.21,21.16,21.2,877200.0,14.1405,14.1672,14.1338,14.1605,877200.0
2011-01-12 10:20:00,21.19,21.22,21.17,21.19,1003900.0,14.1538,14.1739,14.1405,14.1538,1003900.0
2011-01-12 10:25:00,21.18,21.19,21.17,21.17,621400.0,14.1472,14.1538,14.1405,14.1405,621400.0
2011-01-12 10:30:00,21.18,21.18,21.15,21.16,447400.0,14.1472,14.1472,14.1271,14.1338,447400.0
2011-01-12 10:35:00,21.16,21.17,21.15,21.17,377300.0,14.1338,14.1405,14.1271,14.1405,377300.0
2011-01-12 10:40:00,21.16,21.2,21.16,21.2,297800.0,14.1338,14.1605,14.1338,14.1605,297800.0
2011-01-12 10:45:00,21.2,21.2,21.18,21.18,353800.0,14.1605,14.1605,14.1472,14.1472,353800.0
2011-01-12 10:50:00,21.19,21.19,21.18,21.18,191800.0,14.1538,14.1538,14.1472,14.1472,191800.0
2011-01-12 10:55:00,21.18,21.2,21.18,21.19,788400.0,14.1472,14.1605,14.1472,14.1538,788400.0
2011-01-12 11:00:00,21.18,21.19,21.17,21.18,434000.0,14.1472,14.1538,14.1405,14.1472,434000.0
2011-01-12 11:05:00,21.18,21.21,21.18,21.2,562100.0,14.1472,14.1672,14.1472,14.1605,562100.0
2011-01-12 11:10:00,21.2,21.22,21.19,21.22,507000.0,14.1605,14.1739,14.1538,14.1739,507000.0
2011-01-12 11:15:00,21.22,21.24,21.21,21.23,962100.0,14.1739,14.1872,14.1672,14.1806,962100.0
2011-01-12 11:20:00,21.23,21.24,21.23,21.24,416200.0,14.1806,14.1872,14.1806,14.1872,416200.0
2011-01-12 11:25:00,21.24,21.24,21.22,21.23,498200.0,14.1872,14.1872,14.1739,14.1806,498200.0
2011-01-12 11:30:00,21.23,21.24,21.22,21.24,611400.0,14.1806,14.1872,14.1739,14.1872,611400.0
2011-01-12 11:35:00,21.24,21.25,21.23,21.25,264700.0,14.1872,14.1939,14.1806,14.1939,264700.0
2011-01-12 11:40:00,21.24,21.27,21.24,21.27,513500.0,14.1872,14.2073,14.1872,14.2073,513500.0
2011-01-12 11:45:00,21.27,21.28,21.24,21.27,1133600.0,14.2073,14.2139,14.1872,14.2073,1133600.0
2011-01-12 11:50:00,21.27,21.28,21.26,21.27,416100.0,14.2073,14.2139,14.2006,14.2073,416100.0
2011-01-12 11:55:00,21.27,21.28,21.21,21.22,845000.0,14.2073,14.2139,14.1672,14.1739,845000.0
2011-01-12 12:00:00,21.22,21.24,21.2,21.23,660200.0,14.1739,14.1872,14.1605,14.1806,660200.0
2011-01-12 12:05:00,21.23,21.24,21.22,21.23,317300.0,14.1806,14.1872,14.1739,14.1806,317300.0
2011-01-12 12:10:00,21.23,21.25,21.22,21.25,462700.0,14.1806,14.1939,14.1739,14.1939,462700.0
2011-01-12 12:15:00,21.24,21.26,21.24,21.25,375900.0,14.1872,14.2006,14.1872,14.1939,375900.0
2011-01-12 12:20:00,21.25,21.26,21.24,21.25,200700.0,14.1939,14.2006,14.1872,14.1939,200700.0
2011-01-12 12:25:00,21.26,21.26,21.25,21.26,170500.0,14.2006,14.2006,14.1939,14.2006,170500.0
2011-01-12 12:30:00,21.26,21.27,21.25,21.27,322800.0,14.2006,14.2073,14.1939,14.2073,322800.0
2011-01-12 12:35:00,21.26,21.27,21.25,21.25,211000.0,14.2006,14.2073,14.1939,14.1939,211000.0
2011-01-12 12:40:00,21.26,21.26,21.24,21.26,453100.0,14.2006,14.2006,14.1872,14.2006,453100.0
2011-01-12 12:45:00,21.26,21.26,21.25,21.26,245700.0,14.2006,14.2006,14.1939,14.2006,245700.0
2011-01-12 12:50:00,21.25,21.26,21.25,21.25,180800.0,14.1939,14.2006,14.1939,14.1939,180800.0
2011-01-12 12:55:00,21.25,21.26,21.22,21.22,462600.0,14.1939,14.2006,14.1739,14.1739,462600.0
2011-01-12 13:00:00,21.23,21.24,21.22,21.23,477500.0,14.1806,14.1872,14.1739,14.1806,477500.0
2011-01-12 13:05:00,21.23,21.25,21.23,21.25,379500.0,14.1806,14.1939,14.1806,14.1939,379500.0
2011-01-12 13:10:00,21.25,21.28,21.25,21.26,687800.0,14.1939,14.2139,14.1939,14.2006,687800.0
2011-01-12 13:15:00,21.27,21.27,21.26,21.27,169700.0,14.2073,14.2073,14.2006,14.2073,169700.0
2011-01-12 13:20:00,21.26,21.27,21.26,21.26,155700.0,14.2006,14.2073,14.2006,14.2006,155700.0
2011-01-12 13:25:00,21.27,21.29,21.26,21.29,511700.0,14.2073,14.2206,14.2006,14.2206,511700.0
2011-01-12 13:30:00,21.28,21.29,21.28,21.29,315200.0,14.2139,14.2206,14.2139,14.2206,315200.0
2011-01-12 13:35:00,21.29,21.33,21.28,21.33,1000600.0,14.2206,14.2473,14.2139,14.2473,1000600.0
2011-01-12 13:40:00,21.32,21.33,21.29,21.3,393300.0,14.2407,14.2473,14.2206,14.2273,393300.0
2011-01-12 13:45:00,21.3,21.33,21.29,21.33,797200.0,14.2273,14.2473,14.2206,14.2473,797200.0
2011-01-12 13:50:00,21.33,21.33,21.3,21.31,554200.0,14.2473,14.2473,14.2273,14.234,554200.0
2011-01-12 13:55:00,21.31,21.32,21.3,21.31,842800.0,14.234,14.2407,14.2273,14.234,842800.0
2011-01-12 14:00:00,21.3,21.31,21.3,21.31,191900.0,14.2273,14.234,14.2273,14.234,191900.0
2011-01-12 14:05:00,21.3,21.31,21.29,21.3,697900.0,14.2273,14.234,14.2206,14.2273,697900.0
2011-01-12 14:10:00,21.31,21.31,21.28,21.3,767900.0,14.234,14.234,14.2139,14.2273,767900.0
2011-01-12 14:15:00,21.3,21.3,21.29,21.29,235700.0,14.2273,14.2273,14.2206,14.2206,235700.0
2011-01-12 14:20:00,21.3,21.3,21.29,21.3,163900.0,14.2273,14.2273,14.2206,14.2273,163900.0
2011-01-12 14:25:00,21.29,21.3,21.28,21.29,501700.0,14.2206,14.2273,14.2139,14.2206,501700.0
2011-01-12 14:30:00,21.29,21.3,21.29,21.3,298300.0,14.2206,14.2273,14.2206,14.2273,298300.0
2011-01-12 14:35:00,21.3,21.3,21.28,21.29,623100.0,14.2273,14.2273,14.2139,14.2206,623100.0
2011-01-12 14:40:00,21.29,21.29,21.28,21.29,225600.0,14.2206,14.2206,14.2139,14.2206,225600.0
2011-01-12 14:45:00,21.28,21.29,21.28,21.28,163800.0,14.2139,14.2206,14.2139,14.2139,163800.0
2011-01-12 14:50:00,21.28,21.3,21.28,21.29,297400.0,14.2139,14.2273,14.2139,14.2206,297400.0
2011-01-12 14:55:00,21.29,21.3,21.29,21.29,363000.0,14.2206,14.2273,14.2206,14.2206,363000.0
2011-01-12 15:00:00,21.3,21.3,21.28,21.29,585400.0,14.2273,14.2273,14.2139,14.2206,585400.0
2011-01-12 15:05:00,21.3,21.31,21.29,21.31,1289100.0,14.2273,14.234,14.2206,14.234,1289100.0
2011-01-12 15:10:00,21.31,21.31,21.29,21.31,1127600.0,14.234,14.234,14.2206,14.234,1127600.0
2011-01-12 15:15:00,21.3,21.31,21.29,21.3,681400.0,14.2273,14.234,14.2206,14.2273,681400.0
2011-01-12 15:20:00,21.29,21.31,21.29,21.31,730800.0,14.2206,14.234,14.2206,14.234,730800.0
2011-01-12 15:25:00,21.31,21.31,21.3,21.3,356900.0,14.234,14.234,14.2273,14.2273,356900.0
2011-01-12 15:30:00,21.31,21.32,21.3,21.31,543300.0,14.234,14.2407,14.2273,14.234,543300.0
2011-01-12 15:35:00,21.32,21.33,21.31,21.31,1057000.0,14.2407,14.2473,14.234,14.234,1057000.0
2011-01-12 15:40:00,21.31,21.32,21.25,21.26,1391300.0,14.234,14.2407,14.1939,14.2006,1391300.0
2011-01-12 15:45:00,21.27,21.29,21.26,21.28,821100.0,14.2073,14.2206,14.2006,14.2139,821100.0
2011-01-12 15:50:00,21.28,21.29,21.27,21.28,1039100.0,14.2139,14.2206,14.2073,14.2139,1039100.0
2011-01-12 15:55:00,21.28,21.31,21.24,21.31,3357400.0,14.2139,14.234,14.1872,14.234,3357400.0
2011-01-13 09:30:00,21.25,21.28,21.24,21.27,2632500.0,14.1939,14.2139,14.1872,14.2073,2632500.0
2011-01-13 09:35:00,21.26,21.31,21.24,21.31,3079100.0,14.2006,14.234,14.1872,14.234,3079100.0
2011-01-13 09:40:00,21.3,21.31,21.27,21.27,950300.0,14.2273,14.234,14.2073,14.2073,950300.0
2011-01-13 09:45:00,21.27,21.3,21.23,21.3,1540900.0,14.2073,14.2273,14.1806,14.2273,1540900.0
2011-01-13 09:50:00,21.3,21.3,21.24,21.25,1271200.0,14.2273,14.2273,14.1872,14.1939,1271200.0
2011-01-13 09:55:00,21.25,21.26,21.24,21.25,1132600.0,14.1939,14.2006,14.1872,14.1939,1132600.0
2011-01-13 10:00:00,21.25,21.26,21.19,21.19,1201900.0,14.1939,14.2006,14.1538,14.1538,1201900.0
2011-01-13 10:05:00,21.19,21.21,21.14,21.17,1333400.0,14.1538,14.1672,14.1204,14.1405,1333400.0
2011-01-13 10:10:00,21.18,21.21,21.17,21.19,2047200.0,14.1472,14.1672,14.1405,14.1538,2047200.0
2011-01-13 10:15:00,21.19,21.2,21.12,21.14,1721800.0,14.1538,14.1605,14.1071,14.1204,1721800.0
2011-01-13 10:20:00,21.14,21.14,21.08,21.08,1235400.0,14.1204,14.1204,14.0804,14.0804,1235400.0
2011-01-13 10:25:00,21.09,21.1,21.08,21.08,894800.0,14.087,14.0937,14.0804,14.0804,894800.0
2011-01-13 10:30:00,21.09,21.16,21.08,21.14,1102200.0,14.087,14.1338,14.0804,14.1204,1102200.0
2011-01-13 10:35:00,21.14,21.18,21.13,21.17,1649900.0,14.1204,14.1472,14.1138,14.1405,1649900.0
2011-01-13 10:40:00,21.18,21.19,21.16,21.17,905600.0,14.1472,14.1538,14.1338,14.1405,905600.0
2011-01-13 10:45:00,21.17,21.2,21.17,21.19,1199700.0,14.1405,14.1605,14.1405,14.1538,1199700.0
2011-01-13 10:50:00,21.19,21.2,21.15,21.17,995700.0,14.1538,14.1605,14.1271,14.1405,995700.0
2011-01-13 10:55:00,21.18,21.21,21.18,21.2,741000.0,14.1472,14.1672,14.1472,14.1605,741000.0
2011-01-13 11:00:00,21.2,21.23,21.17,21.22,765600.0,14.1605,14.1806,14.1405,14.1739,765600.0
2011-01-13 11:05:00,21.22,21.24,21.2,21.22,545400.0,14.1739,14.1872,14.1605,14.1739,545400.0
2011-01-13 11:10:00,21.22,21.25,21.21,21.25,858300.0,14.1739,14.1939,14.1672,14.1939,858300.0
2011-01-13 11:15:00,21.25,21.27,21.24,21.26,617100.0,14.1939,14.2073,14.1872,14.2006,617100.0
2011-01-13 11:20:00,21.25,21.3,21.25,21.3,1068300.0,14.1939,14.2273,14.1939,14.2273,1068300.0
2011-01-13 11:25:00,21.29,21.31,21.26,21.26,950400.0,14.2206,14.234,14.2006,14.2006,950400.0
2011-01-13 11:30:00,21.26,21.27,21.26,21.26,265900.0,14.2006,14.2073,14.2006,14.2006,265900.0
2011-01-13 11:35:00,21.26,21.28,21.26,21.28,303300.0,14.2006,14.2139,14.2006,14.2139,303300.0
2011-01-13 11:40:00,21.27,21.28,21.25,21.26,931000.0,14.2073,14.2139,14.1939,14.2006,931000.0
2011-01-13 11:45:00,21.26,21.27,21.23,21.23,600200.0,14.2006,14.2073,14.1806,14.1806,600200.0
2011-01-13 11:50:00,21.24,21.24,21.23,21.24,417300.0,14.1872,14.1872,14.1806,14.1872,417300.0
2011-01-13 11:55:00,21.23,21.27,21.21,21.21,1412500.0,14.1806,14.2073,14.1672,14.1672,1412500.0
2011-01-13 12:00:00,21.22,21.24,21.18,21.18,902700.0,14.1739,14.1872,14.1472,14.1472,902700.0
2011-01-13 12:05:00,21.18,21.24,21.18,21.24,777800.0,14.1472,14.1872,14.1472,14.1872,777800.0
2011-01-13 12:10:00,21.24,21.28,21.23,21.28,959000.0,14.1872,14.2139,14.1806,14.2139,959000.0
2011-01-13 12:15:00,21.27,21.28,21.25,21.26,541700.0,14.2073,14.2139,14.1939,14.2006,541700.0
2011-01-13 12:20:00,21.27,21.28,21.25,21.26,397100.0,14.2073,14.2139,14.1939,14.2006,397100.0
2011-01-13 12:25:00,21.26,21.28,21.25,21.26,633300.0,14.2006,14.2139,14.1939,14.2006,633300.0
2011-01-13 12:30:00,21.27,21.27,21.25,21.26,399500.0,14.2073,14.2073,14.1939,14.2006,399500.0
2011-01-13 12:35:00,21.25,21.28,21.25,21.27,941100.0,14.1939,14.2139,14.1939,14.2073,941100.0
2011-01-13 12:40:00,21.27,21.3,21.25,21.29,1699900.0,14.2073,14.2273,14.1939,14.2206,1699900.0
2011-01-13 12:45:00,21.3,21.31,21.28,21.3,1787200.0,14.2273,14.234,14.2139,14.2273,1787200.0
2011-01-13 12:50:00,21.31,21.32,21.28,21.3,1706300.0,14.234,14.2407,14.2139,14.2273,1706300.0
2011-01-13 12:55:00,21.3,21.3,21.27,21.28,357400.0,14.2273,14.2273,14.2073,14.2139,357400.0
2011-01-13 13:00:00,21.28,21.29,21.24,21.25,536900.0,14.2139,14.2206,14.1872,14.1939,536900.0
2011-01-13 13:05:00,21.24,21.25,21.22,21.23,629400.0,14.1872,14.1939,14.1739,14.1806,629400.0
2011-01-13 13:10:00,21.23,21.27,21.22,21.24,1398300.0,14.1806,14.2073,14.1739,14.1872,1398300.0
2011-01-13 13:15:00,21.24,21.25,21.23,21.24,297100.0,14.1872,14.1939,14.1806,14.1872,297100.0
2011-01-13 13:20:00,21.23,21.24,21.23,21.23,232300.0,14.1806,14.1872,14.1806,14.1806,232300.0
2011-01-13 13:25:00,21.23,21.26,21.22,21.25,1676200.0,14.1806,14.2006,14.1739,14.1939,1676200.0
2011-01-13 13:30:00,21.26,21.26,21.23,21.24,201400.0,14.2006,14.2006,14.1806,14.1872,201400.0
2011-01-13 13:35:00,21.23,21.26,21.23,21.24,498700.0,14.1806,14.2006,14.1806,14.1872,498700.0
2011-01-13 13:40:00,21.23,21.26,21.23,21.25,511600.0,14.1806,14.2006,14.1806,14.1939,511600.0
2011-01-13 13:45:00,21.25,21.26,21.24,21.25,406100.0,14.1939,14.2006,14.1872,14.1939,406100.0
2011-01-13 13:50:00,21.25,21.25,21.23,21.25,281200.0,14.1939,14.1939,14.1806,14.1939,281200.0
2011-01-13 13:55:00,21.25,21.25,21.23,21.23,785800.0,14.1939,14.1939,14.1806,14.1806,785800.0
2011-01-13 14:00:00,21.24,21.24,21.23,21.24,471900.0,14.1872,14.1872,14.1806,14.1872,471900.0
2011-01-13 14:05:00,21.23,21.25,21.23,21.24,440900.0,14.1806,14.1939,14.1806,14.1872,440900.0
2011-01-13 14:10:00,21.24,21.24,21.2,21.21,870200.0,14.1872,14.1872,14.1605,14.1672,870200.0
2011-01-13 14:15:00,21.21,21.23,21.18,21.2,1679100.0,14.1672,14.1806,14.1472,14.1605,1679100.0
2011-01-13 14:20:00,21.19,21.23,21.19,21.23,762800.0,14.1538,14.1806,14.1538,14.1806,762800.0
2011-01-13 14:25:00,21.23,21.25,21.21,21.24,812900.0,14.1806,14.1939,14.1672,14.1872,812900.0
2011-01-13 14:30:00,21.24,21.25,21.23,21.24,349800.0,14.1872,14.1939,14.1806,14.1872,349800.0
2011-01-13 14:35:00,21.23,21.24,21.22,21.22,535100.0,14.1806,14.1872,14.1739,14.1739,535100.0
2011-01-13 14:40:00,21.23,21.27,21.21,21.21,890700.0,14.1806,14.2073,14.1672,14.1672,890700.0
2011-01-13 14:45:00,21.21,21.22,21.18,21.21,882900.0,14.1672,14.1739,14.1472,14.1672,882900.0
2011-01-13 14:50:00,21.2,21.24,21.19,21.21,1382000.0,14.1605,14.1872,14.1538,14.1672,1382000.0
2011-01-13 14:55:00,21.2,21.25,21.17,21.2,2591100.0,14.1605,14.1939,14.1405,14.1605,2591100.0
2011-01-13 15:00:00,21.2,21.23,21.2,21.23,889500.0,14.1605,14.1806,14.1605,14.1806,889500.0
2011-01-13 15:05:00,21.23,21.28,21.22,21.27,1863500.0,14.1806,14.2139,14.1739,14.2073,1863500.0
2011-01-13 15:10:00,21.26,21.27,21.25,21.26,592400.0,14.2006,14.2073,14.1939,14.2006,592400.0
2011-01-13 15:15:00,21.26,21.27,21.25,21.27,885000.0,14.2006,14.2073,14.1939,14.2073,885000.0
2011-01-13 15:20:00,21.27,21.28,21.22,21.24,1860400.0,14.2073,14.2139,14.1739,14.1872,1860400.0
2011-01-13 15:25:00,21.25,21.25,21.22,21.25,644500.0,14.1939,14.1939,14.1739,14.1939,644500.0
2011-01-13 15:30:00,21.24,21.25,21.22,21.24,964700.0,14.1872,14.1939,14.1739,14.1872,964700.0
2011-01-13 15:35:00,21.23,21.26,21.23,21.25,1176900.0,14.1806,14.2006,14.1806,14.1939,1176900.0
2011-01-13 15:40:00,21.25,21.27,21.23,21.24,2792000.0,14.1939,14.2073,14.1806,14.1872,2792000.0
2011-01-13 15:45:00,21.25,21.28,21.24,21.27,2305000.0,14.1939,14.2139,14.1872,14.2073,2305000.0
2011-01-13 15:50:00,21.26,21.29,21.26,21.26,3133200.0,14.2006,14.2206,14.2006,14.2006,3133200.0
2011-01-13 15:55:00,21.26,21.29,21.24,21.28,3042100.0,14.2006,14.2206,14.1872,14.2139,3042100.0
2011-01-14 09:30:00,21.35,21.42,21.09,21.15,10472700.0,14.2607,14.3075,14.087,14.1271,10472700.0
2011-01-14 09:35:00,21.15,21.17,20.97,21.05,10080000.0,14.1271,14.1405,14.0069,14.0603,10080000.0
2011-01-14 09:40:00,21.05,21.21,21.0,21.06,6635500.0,14.0603,14.1672,14.0269,14.067,6635500.0
2011-01-14 09:45:00,21.06,21.11,21.05,21.1,2470800.0,14.067,14.1004,14.0603,14.0937,2470800.0
2011-01-14 09:50:00,21.09,21.16,21.09,21.13,3382500.0,14.087,14.1338,14.087,14.1138,3382500.0
2011-01-14 09:55:00,21.13,21.16,21.06,21.13,3173500.0,14.1138,14.1338,14.067,14.1138,3173500.0
2011-01-14 10:00:00,21.12,21.16,21.11,21.12,3191500.0,14.1071,14.1338,14.1004,14.1071,3191500.0
2011-01-14 10:05:00,21.12,21.12,21.02,21.08,3071500.0,14.1071,14.1071,14.0403,14.0804,3071500.0
2011-01-14 10:10:00,21.08,21.13,21.08,21.11,2317000.0,14.0804,14.1138,14.0804,14.1004,2317000.0
2011-01-14 10:15:00,21.11,21.12,21.03,21.05,3626600.0,14.1004,14.1071,14.047,14.0603,3626600.0
2011-01-14 10:20:00,21.05,21.06,21.01,21.06,2200300.0,14.0603,14.067,14.0336,14.067,2200300.0
2011-01-14 10:25:00,21.06,21.08,21.01,21.05,2587900.0,14.067,14.0804,14.0336,14.0603,2587900.0
2011-01-14 10:30:00,21.05,21.1,21.03,21.1,1767100.0,14.0603,14.0937,14.047,14.0937,1767100.0
2011-01-14 10:35:00,21.1,21.13,21.08,21.11,1550200.0,14.0937,14.1138,14.0804,14.1004,1550200.0
2011-01-14 10:40:00,21.11,21.12,21.06,21.07,1776900.0,14.1004,14.1071,14.067,14.0737,1776900.0
2011-01-14 10:45:00,21.08,21.12,21.07,21.09,1610500.0,14.0804,14.1071,14.0737,14.087,1610500.0
2011-01-14 10:50:00,21.1,21.11,21.08,21.1,1755000.0,14.0937,14.1004,14.0804,14.0937,1755000.0
2011-01-14 10:55:00,21.09,21.1,21.07,21.09,2069100.0,14.087,14.0937,14.0737,14.087,2069100.0
2011-01-14 11:00:00,21.1,21.1,21.08,21.09,525200.0,14.0937,14.0937,14.0804,14.087,525200.0
2011-01-14 11:05:00,21.09,21.12,21.07,21.07,1537900.0,14.087,14.1071,14.0737,14.0737,1537900.0
2011-01-14 11:10:00,21.08,21.09,21.07,21.09,1178100.0,14.0804,14.087,14.0737,14.087,1178100.0
2011-01-14 11:15:00,21.08,21.1,21.07,21.08,1380100.0,14.0804,14.0937,14.0737,14.0804,1380100.0
2011-01-14 11:20:00,21.09,21.09,21.08,21.09,528100.0,14.087,14.087,14.0804,14.087,528100.0
2011-01-14 11:25:00,21.09,21.1,21.08,21.1,991800.0,14.087,14.0937,14.0804,14.0937,991800.0
2011-01-14 11:30:00,21.1,21.11,21.09,21.1,1009700.0,14.0937,14.1004,14.087,14.0937,1009700.0
2011-01-14 11:35:00,21.11,21.14,21.09,21.14,2941300.0,14.1004,14.1204,14.087,14.1204,2941300.0
2011-01-14 11:40:00,21.14,21.15,21.1,21.1,2319400.0,14.1204,14.1271,14.0937,14.0937,2319400.0
2011-01-14 11:45:00,21.11,21.11,21.09,21.09,731200.0,14.1004,14.1004,14.087,14.087,731200.0
2011-01-14 11:50:00,21.09,21.1,21.03,21.06,2719900.0,14.087,14.0937,14.047,14.067,2719900.0
2011-01-14 11:55:00,21.06,21.07,21.05,21.07,730500.0,14.067,14.0737,14.0603,14.0737,730500.0
2011-01-14 12:00:00,21.07,21.08,21.04,21.05,890600.0,14.0737,14.0804,14.0536,14.0603,890600.0
2011-01-14 12:05:00,21.04,21.08,21.03,21.08,1124000.0,14.0536,14.0804,14.047,14.0804,1124000.0
2011-01-14 12:10:00,21.08,21.11,21.07,21.11,986100.0,14.0804,14.1004,14.0737,14.1004,986100.0
2011-01-14 12:15:00,21.11,21.11,21.09,21.09,988700.0,14.1004,14.1004,14.087,14.087,988700.0
2011-01-14 12:20:00,21.09,21.12,21.08,21.1,2544400.0,14.087,14.1071,14.0804,14.0937,2544400.0
2011-01-14 12:25:00,21.09,21.11,21.09,21.09,1004200.0,14.087,14.1004,14.087,14.087,1004200.0
2011-01-14 12:30:00,21.09,21.12,21.09,21.11,1372800.0,14.087,14.1071,14.087,14.1004,1372800.0
2011-01-14 12:35:00,21.11,21.11,21.09,21.1,591900.0,14.1004,14.1004,14.087,14.0937,591900.0
2011-01-14 12:40:00,21.11,21.11,21.07,21.1,1481900.0,14.1004,14.1004,14.0737,14.0937,1481900.0
2011-01-14 12:45:00,21.1,21.11,21.09,21.11,1595900.0,14.0937,14.1004,14.087,14.1004,1595900.0
2011-01-14 12:50:00,21.1,21.12,21.09,21.1,1061100.0,14.0937,14.1071,14.087,14.0937,1061100.0
2011-01-14 12:55:00,21.09,21.11,21.09,21.1,1815700.0,14.087,14.1004,14.087,14.0937,1815700.0
2011-01-14 13:00:00,21.1,21.11,21.09,21.11,774700.0,14.0937,14.1004,14.087,14.1004,774700.0
2011-01-14 13:05:00,21.1,21.12,21.09,21.11,2184700.0,14.0937,14.1071,14.087,14.1004,2184700.0
2011-01-14 13:10:00,21.11,21.12,21.1,21.11,2170500.0,14.1004,14.1071,14.0937,14.1004,2170500.0
2011-01-14 13:15:00,21.11,21.13,21.1,21.11,862400.0,14.1004,14.1138,14.0937,14.1004,862400.0
2011-01-14 13:20:00,21.1,21.12,21.1,21.1,616500.0,14.0937,14.1071,14.0937,14.0937,616500.0
2011-01-14 13:25:00,21.1,21.14,21.1,21.13,1632100.0,14.0937,14.1204,14.0937,14.1138,1632100.0
2011-01-14 13:30:00,21.12,21.13,21.11,21.13,957600.0,14.1071,14.1138,14.1004,14.1138,957600.0
2011-01-14 13:35:00,21.13,21.13,21.11,21.11,719200.0,14.1138,14.1138,14.1004,14.1004,719200.0
2011-01-14 13:40:00,21.12,21.14,21.11,21.13,1547300.0,14.1071,14.1204,14.1004,14.1138,1547300.0
2011-01-14 13:45:00,21.12,21.15,21.12,21.15,1564600.0,14.1071,14.1271,14.1071,14.1271,1564600.0
2011-01-14 13:50:00,21.14,21.15,21.13,21.14,977900.0,14.1204,14.1271,14.1138,14.1204,977900.0
2011-01-14 13:55:00,21.14,21.16,21.13,21.15,2170600.0,14.1204,14.1338,14.1138,14.1271,2170600.0
2011-01-14 14:00:00,21.15,21.15,21.13,21.14,642800.0,14.1271,14.1271,14.1138,14.1204,642800.0
2011-01-14 14:05:00,21.14,21.15,21.13,21.15,663000.0,14.1204,14.1271,14.1138,14.1271,663000.0
2011-01-14 14:10:00,21.15,21.15,21.14,21.14,340800.0,14.1271,14.1271,14.1204,14.1204,340800.0
2011-01-14 14:15:00,21.15,21.15,21.14,21.14,311200.0,14.1271,14.1271,14.1204,14.1204,311200.0
2011-01-14 14:20:00,21.14,21.15,21.12,21.12,657900.0,14.1204,14.1271,14.1071,14.1071,657900.0
2011-01-14 14:25:00,21.13,21.13,21.11,21.11,545400.0,14.1138,14.1138,14.1004,14.1004,545400.0
2011-01-14 14:30:00,21.12,21.12,21.1,21.12,1329500.0,14.1071,14.1071,14.0937,14.1071,1329500.0
2011-01-14 14:35:00,21.11,21.13,21.11,21.11,901900.0,14.1004,14.1138,14.1004,14.1004,901900.0
2011-01-14 14:40:00,21.11,21.12,21.1,21.1,945400.0,14.1004,14.1071,14.0937,14.0937,945400.0
2011-01-14 14:45:00,21.1,21.12,21.1,21.12,662100.0,14.0937,14.1071,14.0937,14.1071,662100.0
2011-01-14 14:50:00,21.12,21.15,21.11,21.14,1350800.0,14.1071,14.1271,14.1004,14.1204,1350800.0
2011-01-14 14:55:00,21.14,21.14,21.13,21.14,489700.0,14.1204,14.1204,14.1138,14.1204,489700.0
2011-01-14 15:00:00,21.14,21.17,21.13,21.17,1248800.0,14.1204,14.1405,14.1138,14.1405,1248800.0
2011-01-14 15:05:00,21.16,21.18,21.15,21.17,1792200.0,14.1338,14.1472,14.1271,14.1405,1792200.0
2011-01-14 15:10:00,21.17,21.17,21.15,21.15,722600.0,14.1405,14.1405,14.1271,14.1271,722600.0
2011-01-14 15:15:00,21.16,21.16,21.15,21.15,1546100.0,14.1338,14.1338,14.1271,14.1271,1546100.0
2011-01-14 15:20:00,21.15,21.16,21.14,21.14,1155100.0,14.1271,14.1338,14.1204,14.1204,1155100.0
2011-01-14 15:25:00,21.15,21.16,21.14,21.15,1105300.0,14.1271,14.1338,14.1204,14.1271,1105300.0
2011-01-14 15:30:00,21.15,21.15,21.11,21.12,914700.0,14.1271,14.1271,14.1004,14.1071,914700.0
2011-01-14 15:35:00,21.12,21.12,21.1,21.11,1141500.0,14.1071,14.1071,14.0937,14.1004,1141500.0
2011-01-14 15:40:00,21.11,21.13,21.1,21.11,1266400.0,14.1004,14.1138,14.0937,14.1004,1266400.0
2011-01-14 15:45:00,21.11,21.12,21.08,21.08,2258200.0,14.1004,14.1071,14.0804,14.0804,2258200.0
2011-01-14 15:50:00,21.08,21.09,21.06,21.07,3347000.0,14.0804,14.087,14.067,14.0737,3347000.0
2011-01-14 15:55:00,21.08,21.08,21.06,21.07,3533700.0,14.0804,14.0804,14.067,14.0737,3533700.0
2011-01-18 09:30:00,21.04,21.08,21.0,21.0,3127900.0,14.0536,14.0804,14.0269,14.0269,3127900.0
2011-01-18 09:35:00,21.01,21.04,20.98,20.99,1914900.0,14.0336,14.0536,14.0136,14.0202,1914900.0
2011-01-18 09:40:00,20.98,21.03,20.97,21.0,1233900.0,14.0136,14.047,14.0069,14.0269,1233900.0
2011-01-18 09:45:00,21.01,21.02,20.99,21.02,1045200.0,14.0336,14.0403,14.0202,14.0403,1045200.0
2011-01-18 09:50:00,21.02,21.02,20.96,20.97,1625400.0,14.0403,14.0403,14.0002,14.0069,1625400.0
2011-01-18 09:55:00,20.98,20.99,20.95,20.95,973700.0,14.0136,14.0202,13.9935,13.9935,973700.0
2011-01-18 10:00:00,20.95,20.99,20.94,20.97,1397500.0,13.9935,14.0202,13.9868,14.0069,1397500.0
2011-01-18 10:05:00,20.97,20.99,20.96,20.96,900400.0,14.0069,14.0202,14.0002,14.0002,900400.0
2011-01-18 10:10:00,20.96,20.98,20.96,20.98,410000.0,14.0002,14.0136,14.0002,14.0136,410000.0
2011-01-18 10:15:00,20.97,21.0,20.97,21.0,422500.0,14.0069,14.0269,14.0069,14.0269,422500.0
2011-01-18 10:20:00,21.0,21.01,20.99,21.0,796000.0,14.0269,14.0336,14.0202,14.0269,796000.0
2011-01-18 10:25:00,20.99,21.01,20.99,21.01,406900.0,14.0202,14.0336,14.0202,14.0336,406900.0
2011-01-18 10:30:00,21.0,21.01,20.99,21.0,1283600.0,14.0269,14.0336,14.0202,14.0269,1283600.0
2011-01-18 10:35:00,21.0,21.04,21.0,21.04,630500.0,14.0269,14.0536,14.0269,14.0536,630500.0
2011-01-18 10:40:00,21.03,21.04,21.02,21.03,600300.0,14.047,14.0536,14.0403,14.047,600300.0
2011-01-18 10:45:00,21.03,21.07,21.03,21.06,901700.0,14.047,14.0737,14.047,14.067,901700.0
2011-01-18 10:50:00,21.06,21.07,21.06,21.06,373000.0,14.067,14.0737,14.067,14.067,373000.0
2011-01-18 10:55:00,21.06,21.07,21.04,21.05,487400.0,14.067,14.0737,14.0536,14.0603,487400.0
2011-01-18 11:00:00,21.05,21.06,21.04,21.06,547800.0,14.0603,14.067,14.0536,14.067,547800.0
2011-01-18 11:05:00,21.05,21.07,21.05,21.06,472200.0,14.0603,14.0737,14.0603,14.067,472200.0
2011-01-18 11:10:00,21.06,21.06,21.05,21.06,249200.0,14.067,14.067,14.0603,14.067,249200.0
2011-01-18 11:15:00,21.06,21.06,21.05,21.06,357500.0,14.067,14.067,14.0603,14.067,357500.0
2011-01-18 11:20:00,21.06,21.07,21.05,21.06,416000.0,14.067,14.0737,14.0603,14.067,416000.0
2011-01-18 11:25:00,21.06,21.07,21.04,21.07,692300.0,14.067,14.0737,14.0536,14.0737,692300.0
2011-01-18 11:30:00,21.07,21.08,21.05,21.07,657400.0,14.0737,14.0804,14.0603,14.0737,657400.0
2011-01-18 11:35:00,21.07,21.11,21.07,21.11,989300.0,14.0737,14.1004,14.0737,14.1004,989300.0
2011-01-18 11:40:00,21.11,21.17,21.09,21.15,1939900.0,14.1004,14.1405,14.087,14.1271,1939900.0
2011-01-18 11:45:00,21.16,21.2,21.15,21.18,1318000.0,14.1338,14.1605,14.1271,14.1472,1318000.0
2011-01-18 11:50:00,21.18,21.19,21.17,21.17,631300.0,14.1472,14.1538,14.1405,14.1405,631300.0
2011-01-18 11:55:00,21.17,21.18,21.14,21.16,1123600.0,14.1405,14.1472,14.1204,14.1338,1123600.0
2011-01-18 12:00:00,21.16,21.17,21.15,21.16,396100.0,14.1338,14.1405,14.1271,14.1338,396100.0
2011-01-18 12:05:00,21.16,21.17,21.12,21.13,653000.0,14.1338,14.1405,14.1071,14.1138,653000.0
2011-01-18 12:10:00,21.13,21.13,21.12,21.13,287200.0,14.1138,14.1138,14.1071,14.1138,287200.0
2011-01-18 12:15:00,21.13,21.16,21.12,21.16,290300.0,14.1138,14.1338,14.1071,14.1338,290300.0
2011-01-18 12:20:00,21.15,21.17,21.13,21.15,595100.0,14.1271,14.1405,14.1138,14.1271,595100.0
2011-01-18 12:25:00,21.14,21.15,21.12,21.13,281000.0,14.1204,14.1271,14.1071,14.1138,281000.0
2011-01-18 12:30:00,21.13,21.15,21.12,21.15,238400.0,14.1138,14.1271,14.1071,14.1271,238400.0
2011-01-18 12:35:00,21.15,21.16,21.14,21.15,267400.0,14.1271,14.1338,14.1204,14.1271,267400.0
2011-01-18 12:40:00,21.14,21.16,21.14,21.15,316400.0,14.1204,14.1338,14.1204,14.1271,316400.0
2011-01-18 12:45:00,21.15,21.17,21.14,21.15,296600.0,14.1271,14.1405,14.1204,14.1271,296600.0
2011-01-18 12:50:00,21.16,21.16,21.13,21.13,314200.0,14.1338,14.1338,14.1138,14.1138,314200.0
2011-01-18 12:55:00,21.14,21.15,21.13,21.14,234200.0,14.1204,14.1271,14.1138,14.1204,234200.0
2011-01-18 13:00:00,21.14,21.15,21.14,21.14,127500.0,14.1204,14.1271,14.1204,14.1204,127500.0
2011-01-18 13:05:00,21.14,21.15,21.14,21.15,124200.0,14.1204,14.1271,14.1204,14.1271,124200.0
2011-01-18 13:10:00,21.15,21.15,21.13,21.14,301700.0,14.1271,14.1271,14.1138,14.1204,301700.0
2011-01-18 13:15:00,21.14,21.14,21.13,21.13,261600.0,14.1204,14.1204,14.1138,14.1138,261600.0
2011-01-18 13:20:00,21.14,21.14,21.11,21.12,335800.0,14.1204,14.1204,14.1004,14.1071,335800.0
2011-01-18 13:25:00,21.11,21.13,21.11,21.13,399600.0,14.1004,14.1138,14.1004,14.1138,399600.0
2011-01-18 13:30:00,21.13,21.14,21.12,21.13,323200.0,14.1138,14.1204,14.1071,14.1138,323200.0
2011-01-18 13:35:00,21.12,21.14,21.12,21.12,329400.0,14.1071,14.1204,14.1071,14.1071,329400.0
2011-01-18 13:40:00,21.12,21.13,21.11,21.11,400600.0,14.1071,14.1138,14.1004,14.1004,400600.0
2011-01-18 13:45:00,21.11,21.12,21.09,21.09,584800.0,14.1004,14.1071,14.087,14.087,584800.0
2011-01-18 13:50:00,21.09,21.11,21.09,21.1,215500.0,14.087,14.1004,14.087,14.0937,215500.0
2011-01-18 13:55:00,21.1,21.11,21.1,21.11,170900.0,14.0937,14.1004,14.0937,14.1004,170900.0
2011-01-18 14:00:00,21.1,21.12,21.1,21.12,232700.0,14.0937,14.1071,14.0937,14.1071,232700.0
2011-01-18 14:05:00,21.11,21.13,21.11,21.12,316700.0,14.1004,14.1138,14.1004,14.1071,316700.0
2011-01-18 14:10:00,21.12,21.14,21.12,21.12,408500.0,14.1071,14.1204,14.1071,14.1071,408500.0
2011-01-18 14:15:00,21.13,21.13,21.12,21.13,110800.0,14.1138,14.1138,14.1071,14.1138,110800.0
2011-01-18 14:20:00,21.12,21.13,21.1,21.1,380200.0,14.1071,14.1138,14.0937,14.0937,380200.0
2011-01-18 14:25:00,21.1,21.11,21.1,21.11,230500.0,14.0937,14.1004,14.0937,14.1004,230500.0
2011-01-18 14:30:00,21.1,21.11,21.08,21.08,631800.0,14.0937,14.1004,14.0804,14.0804,631800.0
2011-01-18 14:35:00,21.09,21.11,21.08,21.11,340400.0,14.087,14.1004,14.0804,14.1004,340400.0
2011-01-18 14:40:00,21.11,21.11,21.1,21.11,176000.0,14.1004,14.1004,14.0937,14.1004,176000.0
2011-01-18 14:45:00,21.1,21.11,21.1,21.11,168500.0,14.0937,14.1004,14.0937,14.1004,168500.0
2011-01-18 14:50:00,21.1,21.12,21.1,21.12,307800.0,14.0937,14.1071,14.0937,14.1071,307800.0
2011-01-18 14:55:00,21.12,21.12,21.11,21.12,132500.0,14.1071,14.1071,14.1004,14.1071,132500.0
2011-01-18 15:00:00,21.11,21.13,21.1,21.1,772200.0,14.1004,14.1138,14.0937,14.0937,772200.0
2011-01-18 15:05:00,21.1,21.11,21.09,21.1,516400.0,14.0937,14.1004,14.087,14.0937,516400.0
2011-01-18 15:10:00,21.09,21.1,21.08,21.08,270800.0,14.087,14.0937,14.0804,14.0804,270800.0
2011-01-18 15:15:00,21.08,21.09,21.07,21.08,346200.0,14.0804,14.087,14.0737,14.0804,346200.0
2011-01-18 15:20:00,21.08,21.08,21.07,21.08,559600.0,14.0804,14.0804,14.0737,14.0804,559600.0
2011-01-18 15:25:00,21.08,21.08,21.04,21.05,770600.0,14.0804,14.0804,14.0536,14.0603,770600.0
2011-01-18 15:30:00,21.05,21.06,21.04,21.06,397600.0,14.0603,14.067,14.0536,14.067,397600.0
2011-01-18 15:35:00,21.06,21.09,21.05,21.08,906200.0,14.067,14.087,14.0603,14.0804,906200.0
2011-01-18 15:40:00,21.08,21.1,21.08,21.09,515000.0,14.0804,14.0937,14.0804,14.087,515000.0
2011-01-18 15:45:00,21.1,21.1,21.06,21.07,805200.0,14.0937,14.0937,14.067,14.0737,805200.0
2011-01-18 15:50:00,21.07,21.09,21.07,21.09,1020400.0,14.0737,14.087,14.0737,14.087,1020400.0
2011-01-18 15:55:00,21.08,21.09,21.08,21.09,1810800.0,14.0804,14.087,14.0804,14.087,1810800.0
2011-01-19 09:30:00,21.08,21.09,20.98,20.98,1949900.0,14.0804,14.087,14.0136,14.0136,1949900.0
2011-01-19 09:35:00,20.99,21.06,20.97,21.04,1103200.0,14.0202,14.067,14.0069,14.0536,1103200.0
2011-01-19 09:40:00,21.04,21.08,21.02,21.07,491600.0,14.0536,14.0804,14.0403,14.0737,491600.0
2011-01-19 09:45:00,21.08,21.09,21.03,21.04,998900.0,14.0804,14.087,14.047,14.0536,998900.0
2011-01-19 09:50:00,21.05,21.05,21.01,21.01,784900.0,14.0603,14.0603,14.0336,14.0336,784900.0
2011-01-19 09:55:00,21.02,21.04,21.0,21.01,1183700.0,14.0403,14.0536,14.0269,14.0336,1183700.0
2011-01-19 10:00:00,21.01,21.05,21.0,21.03,776000.0,14.0336,14.0603,14.0269,14.047,776000.0
2011-01-19 10:05:00,21.03,21.13,21.03,21.1,1221000.0,14.047,14.1138,14.047,14.0937,1221000.0
2011-01-19 10:10:00,21.09,21.1,21.04,21.06,895000.0,14.087,14.0937,14.0536,14.067,895000.0
2011-01-19 10:15:00,21.07,21.07,21.04,21.05,613800.0,14.0737,14.0737,14.0536,14.0603,613800.0
2011-01-19 10:20:00,21.05,21.07,21.02,21.03,706000.0,14.0603,14.0737,14.0403,14.047,706000.0
2011-01-19 10:25:00,21.03,21.04,20.96,20.97,922100.0,14.047,14.0536,14.0002,14.0069,922100.0
2011-01-19 10:30:00,20.96,20.99,20.96,20.98,638600.0,14.0002,14.0202,14.0002,14.0136,638600.0
2011-01-19 10:35:00,20.99,21.01,20.97,21.0,658600.0,14.0202,14.0336,14.0069,14.0269,658600.0
2011-01-19 10:40:00,21.0,21.0,20.95,20.98,837400.0,14.0269,14.0269,13.9935,14.0136,837400.0
2011-01-19 10:45:00,20.98,21.0,20.97,20.99,414900.0,14.0136,14.0269,14.0069,14.0202,414900.0
2011-01-19 10:50:00,21.0,21.0,20.98,20.99,379000.0,14.0269,14.0269,14.0136,14.0202,379000.0
2011-01-19 10:55:00,20.99,21.0,20.98,20.99,377300.0,14.0202,14.0269,14.0136,14.0202,377300.0
2011-01-19 11:00:00,20.99,21.0,20.99,20.99,250600.0,14.0202,14.0269,14.0202,14.0202,250600.0
2011-01-19 11:05:00,21.0,21.0,20.97,20.99,801700.0,14.0269,14.0269,14.0069,14.0202,801700.0
2011-01-19 11:10:00,21.0,21.0,20.96,20.96,360900.0,14.0269,14.0269,14.0002,14.0002,360900.0
2011-01-19 11:15:00,20.97,20.98,20.96,20.98,268100.0,14.0069,14.0136,14.0002,14.0136,268100.0
2011-01-19 11:20:00,20.98,20.98,20.97,20.98,123200.0,14.0136,14.0136,14.0069,14.0136,123200.0
2011-01-19 11:25:00,20.97,20.98,20.97,20.97,141200.0,14.0069,14.0136,14.0069,14.0069,141200.0
2011-01-19 11:30:00,20.98,21.0,20.97,21.0,402200.0,14.0136,14.0269,14.0069,14.0269,402200.0
2011-01-19 11:35:00,21.0,21.0,20.99,21.0,373400.0,14.0269,14.0269,14.0202,14.0269,373400.0
2011-01-19 11:40:00,21.0,21.01,20.99,21.0,336500.0,14.0269,14.0336,14.0202,14.0269,336500.0
2011-01-19 11:45:00,21.0,21.0,20.99,21.0,317500.0,14.0269,14.0269,14.0202,14.0269,317500.0
2011-01-19 11:50:00,21.0,21.0,20.98,20.99,479800.0,14.0269,14.0269,14.0136,14.0202,479800.0
2011-01-19 11:55:00,20.98,20.99,20.96,20.96,449500.0,14.0136,14.0202,14.0002,14.0002,449500.0
2011-01-19 12:00:00,20.96,20.97,20.96,20.96,107500.0,14.0002,14.0069,14.0002,14.0002,107500.0
2011-01-19 12:05:00,20.97,20.98,20.96,20.98,222700.0,14.0069,14.0136,14.0002,14.0136,222700.0
2011-01-19 12:10:00,20.98,20.98,20.97,20.98,94500.0,14.0136,14.0136,14.0069,14.0136,94500.0
2011-01-19 12:15:00,20.98,20.98,20.96,20.97,184700.0,14.0136,14.0136,14.0002,14.0069,184700.0
2011-01-19 12:20:00,20.97,20.98,20.96,20.97,153100.0,14.0069,14.0136,14.0002,14.0069,153100.0
2011-01-19 12:25:00,20.97,20.98,20.96,20.97,175600.0,14.0069,14.0136,14.0002,14.0069,175600.0
2011-01-19 12:30:00,20.98,20.98,20.95,20.95,559800.0,14.0136,14.0136,13.9935,13.9935,559800.0
2011-01-19 12:35:00,20.95,20.97,20.95,20.97,597900.0,13.9935,14.0069,13.9935,14.0069,597900.0
2011-01-19 12:40:00,20.96,20.97,20.96,20.97,251500.0,14.0002,14.0069,14.0002,14.0069,251500.0
2011-01-19 12:45:00,20.96,20.97,20.96,20.96,179900.0,14.0002,14.0069,14.0002,14.0002,179900.0
2011-01-19 12:50:00,20.96,20.97,20.95,20.97,230700.0,14.0002,14.0069,13.9935,14.0069,230700.0
2011-01-19 12:55:00,20.97,20.97,20.96,20.97,324300.0,14.0069,14.0069,14.0002,14.0069,324300.0
2011-01-19 13:00:00,20.96,20.97,20.95,20.96,331400.0,14.0002,14.0069,13.9935,14.0002,331400.0
2011-01-19 13:05:00,20.95,20.98,20.95,20.97,666900.0,13.9935,14.0136,13.9935,14.0069,666900.0
2011-01-19 13:10:00,20.96,20.97,20.95,20.96,376900.0,14.0002,14.0069,13.9935,14.0002,376900.0
2011-01-19 13:15:00,20.96,20.97,20.95,20.96,352700.0,14.0002,14.0069,13.9935,14.0002,352700.0
2011-01-19 13:20:00,20.95,20.96,20.95,20.96,129600.0,13.9935,14.0002,13.9935,14.0002,129600.0
2011-01-19 13:25:00,20.96,20.98,20.95,20.96,496500.0,14.0002,14.0136,13.9935,14.0002,496500.0
2011-01-19 13:30:00,20.97,20.98,20.96,20.97,358600.0,14.0069,14.0136,14.0002,14.0069,358600.0
2011-01-19 13:35:00,20.98,20.98,20.97,20.97,229500.0,14.0136,14.0136,14.0069,14.0069,229500.0
2011-01-19 13:40:00,20.98,20.98,20.95,20.98,568500.0,14.0136,14.0136,13.9935,14.0136,568500.0
2011-01-19 13:45:00,20.97,20.98,20.97,20.98,285400.0,14.0069,14.0136,14.0069,14.0136,285400.0
2011-01-19 13:50:00,20.98,20.98,20.97,20.98,201700.0,14.0136,14.0136,14.0069,14.0136,201700.0
2011-01-19 13:55:00,20.98,20.98,20.97,20.98,100800.0,14.0136,14.0136,14.0069,14.0136,100800.0
2011-01-19 14:00:00,20.97,20.98,20.97,20.98,110100.0,14.0069,14.0136,14.0069,14.0136,110100.0
2011-01-19 14:05:00,20.98,20.98,20.97,20.98,138700.0,14.0136,14.0136,14.0069,14.0136,138700.0
2011-01-19 14:10:00,20.98,20.99,20.97,20.98,363700.0,14.0136,14.0202,14.0069,14.0136,363700.0
2011-01-19 14:15:00,20.99,20.99,20.97,20.98,266800.0,14.0202,14.0202,14.0069,14.0136,266800.0
2011-01-19 14:20:00,20.97,20.98,20.97,20.98,137000.0,14.0069,14.0136,14.0069,14.0136,137000.0
2011-01-19 14:25:00,20.97,20.98,20.97,20.98,366800.0,14.0069,14.0136,14.0069,14.0136,366800.0
2011-01-19 14:30:00,20.98,20.99,20.97,20.99,235400.0,14.0136,14.0202,14.0069,14.0202,235400.0
2011-01-19 14:35:00,20.99,20.99,20.98,20.99,142800.0,14.0202,14.0202,14.0136,14.0202,142800.0
2011-01-19 14:40:00,20.99,20.99,20.96,20.97,538500.0,14.0202,14.0202,14.0002,14.0069,538500.0
2011-01-19 14:45:00,20.96,20.97,20.96,20.97,308300.0,14.0002,14.0069,14.0002,14.0069,308300.0
2011-01-19 14:50:00,20.96,20.98,20.96,20.98,480200.0,14.0002,14.0136,14.0002,14.0136,480200.0
2011-01-19 14:55:00,20.97,20.98,20.96,20.97,410600.0,14.0069,14.0136,14.0002,14.0069,410600.0
2011-01-19 15:00:00,20.97,20.99,20.96,20.98,696100.0,14.0069,14.0202,14.0002,14.0136,696100.0
2011-01-19 15:05:00,20.98,20.99,20.97,20.97,529800.0,14.0136,14.0202,14.0069,14.0069,529800.0
2011-01-19 15:10:00,20.97,20.98,20.96,20.96,305700.0,14.0069,14.0136,14.0002,14.0002,305700.0
2011-01-19 15:15:00,20.96,20.98,20.95,20.97,518500.0,14.0002,14.0136,13.9935,14.0069,518500.0
2011-01-19 15:20:00,20.97,20.98,20.97,20.98,188100.0,14.0069,14.0136,14.0069,14.0136,188100.0
2011-01-19 15:25:00,20.98,20.98,20.97,20.97,209000.0,14.0136,14.0136,14.0069,14.0069,209000.0
2011-01-19 15:30:00,20.98,20.98,20.96,20.97,625700.0,14.0136,14.0136,14.0002,14.0069,625700.0
2011-01-19 15:35:00,20.96,20.99,20.96,20.99,1406900.0,14.0002,14.0202,14.0002,14.0202,1406900.0
2011-01-19 15:40:00,20.99,20.99,20.97,20.98,640200.0,14.0202,14.0202,14.0069,14.0136,640200.0
2011-01-19 15:45:00,20.98,21.0,20.98,21.0,1239400.0,14.0136,14.0269,14.0136,14.0269,1239400.0
2011-01-19 15:50:00,21.0,21.0,20.99,20.99,1011000.0,14.0269,14.0269,14.0202,14.0202,1011000.0
2011-01-19 15:55:00,21.0,21.01,20.99,21.01,2442200.0,14.0269,14.0336,14.0202,14.0336,2442200.0
2011-01-20 09:30:00,20.93,20.95,20.85,20.87,3084700.0,13.9802,13.9935,13.9267,13.9401,3084700.0
2011-01-20 09:35:00,20.87,20.87,20.8,20.84,1243100.0,13.9401,13.9401,13.8933,13.9201,1243100.0
2011-01-20 09:40:00,20.84,20.87,20.83,20.84,989000.0,13.9201,13.9401,13.9134,13.9201,989000.0
2011-01-20 09:45:00,20.84,20.87,20.82,20.83,937300.0,13.9201,13.9401,13.9067,13.9134,937300.0
2011-01-20 09:50:00,20.83,20.89,20.83,20.89,726000.0,13.9134,13.9534,13.9134,13.9534,726000.0
2011-01-20 09:55:00,20.89,20.9,20.84,20.86,719600.0,13.9534,13.9601,13.9201,13.9334,719600.0
2011-01-20 10:00:00,20.87,20.89,20.85,20.87,585700.0,13.9401,13.9534,13.9267,13.9401,585700.0
2011-01-20 10:05:00,20.87,20.9,20.82,20.83,1434600.0,13.9401,13.9601,13.9067,13.9134,1434600.0
2011-01-20 10:10:00,20.83,20.85,20.8,20.83,1004400.0,13.9134,13.9267,13.8933,13.9134,1004400.0
2011-01-20 10:15:00,20.83,20.85,20.8,20.81,704700.0,13.9134,13.9267,13.8933,13.9,704700.0
2011-01-20 10:20:00,20.81,20.82,20.77,20.79,1487800.0,13.9,13.9067,13.8733,13.8867,1487800.0
2011-01-20 10:25:00,20.79,20.8,20.76,20.78,644500.0,13.8867,13.8933,13.8666,13.88,644500.0
2011-01-20 10:30:00,20.78,20.79,20.75,20.79,1084900.0,13.88,13.8867,13.8599,13.8867,1084900.0
2011-01-20 10:35:00,20.79,20.79,20.75,20.77,1045600.0,13.8867,13.8867,13.8599,13.8733,1045600.0
2011-01-20 10:40:00,20.76,20.77,20.72,20.75,1682200.0,13.8666,13.8733,13.8399,13.8599,1682200.0
2011-01-20 10:45:00,20.75,20.76,20.7,20.71,922100.0,13.8599,13.8666,13.8265,13.8332,922100.0
2011-01-20 10:50:00,20.72,20.73,20.67,20.68,1120300.0,13.8399,13.8466,13.8065,13.8132,1120300.0
2011-01-20 10:55:00,20.69,20.71,20.68,20.7,585700.0,13.8199,13.8332,13.8132,13.8265,585700.0
2011-01-20 11:00:00,20.71,20.72,20.68,20.71,873500.0,13.8332,13.8399,13.8132,13.8332,873500.0
2011-01-20 11:05:00,20.71,20.73,20.7,20.72,457800.0,13.8332,13.8466,13.8265,13.8399,457800.0
2011-01-20 11:10:00,20.73,20.73,20.68,20.73,781200.0,13.8466,13.8466,13.8132,13.8466,781200.0
2011-01-20 11:15:00,20.72,20.73,20.68,20.68,592500.0,13.8399,13.8466,13.8132,13.8132,592500.0
2011-01-20 11:20:00,20.68,20.69,20.66,20.67,493600.0,13.8132,13.8199,13.7998,13.8065,493600.0
2011-01-20 11:25:00,20.67,20.67,20.63,20.63,808200.0,13.8065,13.8065,13.7798,13.7798,808200.0
2011-01-20 11:30:00,20.64,20.65,20.62,20.65,588400.0,13.7865,13.7931,13.7731,13.7931,588400.0
2011-01-20 11:35:00,20.65,20.69,20.65,20.68,310200.0,13.7931,13.8199,13.7931,13.8132,310200.0
2011-01-20 11:40:00,20.68,20.7,20.68,20.69,407700.0,13.8132,13.8265,13.8132,13.8199,407700.0
2011-01-20 11:45:00,20.7,20.74,20.69,20.71,545900.0,13.8265,13.8533,13.8199,13.8332,545900.0
2011-01-20 11:50:00,20.72,20.72,20.7,20.72,297800.0,13.8399,13.8399,13.8265,13.8399,297800.0
2011-01-20 11:55:00,20.71,20.75,20.71,20.75,436400.0,13.8332,13.8599,13.8332,13.8599,436400.0
2011-01-20 12:00:00,20.74,20.77,20.74,20.75,485500.0,13.8533,13.8733,13.8533,13.8599,485500.0
2011-01-20 12:05:00,20.75,20.78,20.73,20.77,595800.0,13.8599,13.88,13.8466,13.8733,595800.0
2011-01-20 12:10:00,20.76,20.78,20.76,20.78,120400.0,13.8666,13.88,13.8666,13.88,120400.0
2011-01-20 12:15:00,20.78,20.8,20.77,20.8,378800.0,13.88,13.8933,13.8733,13.8933,378800.0
2011-01-20 12:20:00,20.8,20.82,20.78,20.8,652600.0,13.8933,13.9067,13.88,13.8933,652600.0
2011-01-20 12:25:00,20.8,20.81,20.78,20.81,293500.0,13.8933,13.9,13.88,13.9,293500.0
2011-01-20 12:30:00,20.81,20.82,20.8,20.82,184600.0,13.9,13.9067,13.8933,13.9067,184600.0
2011-01-20 12:35:00,20.82,20.82,20.78,20.79,380400.0,13.9067,13.9067,13.88,13.8867,380400.0
2011-01-20 12:40:00,20.78,20.81,20.78,20.8,231800.0,13.88,13.9,13.88,13.8933,231800.0
2011-01-20 12:45:00,20.81,20.82,20.8,20.82,205500.0,13.9,13.9067,13.8933,13.9067,205500.0
2011-01-20 12:50:00,20.82,20.83,20.8,20.83,233700.0,13.9067,13.9134,13.8933,13.9134,233700.0
2011-01-20 12:55:00,20.83,20.83,20.81,20.82,199300.0,13.9134,13.9134,13.9,13.9067,199300.0
2011-01-20 13:00:00,20.82,20.82,20.8,20.8,129200.0,13.9067,13.9067,13.8933,13.8933,129200.0
2011-01-20 13:05:00,20.8,20.81,20.78,20.79,675800.0,13.8933,13.9,13.88,13.8867,675800.0
2011-01-20 13:10:00,20.79,20.8,20.79,20.8,71600.0,13.8867,13.8933,13.8867,13.8933,71600.0
2011-01-20 13:15:00,20.8,20.81,20.79,20.8,284200.0,13.8933,13.9,13.8867,13.8933,284200.0
2011-01-20 13:20:00,20.79,20.8,20.76,20.78,543600.0,13.8867,13.8933,13.8666,13.88,543600.0
2011-01-20 13:25:00,20.79,20.81,20.78,20.8,194200.0,13.8867,13.9,13.88,13.8933,194200.0
2011-01-20 13:30:00,20.8,20.82,20.79,20.81,292200.0,13.8933,13.9067,13.8867,13.9,292200.0
2011-01-20 13:35:00,20.81,20.81,20.79,20.81,286200.0,13.9,13.9,13.8867,13.9,286200.0
2011-01-20 13:40:00,20.81,20.82,20.79,20.8,228700.0,13.9,13.9067,13.8867,13.8933,228700.0
2011-01-20 13:45:00,20.8,20.8,20.78,20.78,156200.0,13.8933,13.8933,13.88,13.88,156200.0
2011-01-20 13:50:00,20.78,20.8,20.78,20.8,185500.0,13.88,13.8933,13.88,13.8933,185500.0
2011-01-20 13:55:00,20.8,20.83,20.79,20.83,347900.0,13.8933,13.9134,13.8867,13.9134,347900.0
2011-01-20 14:00:00,20.83,20.83,20.8,20.81,185700.0,13.9134,13.9134,13.8933,13.9,185700.0
2011-01-20 14:05:00,20.81,20.85,20.8,20.83,884200.0,13.9,13.9267,13.8933,13.9134,884200.0
2011-01-20 14:10:00,20.83,20.86,20.83,20.85,941900.0,13.9134,13.9334,13.9134,13.9267,941900.0
2011-01-20 14:15:00,20.85,20.86,20.84,20.85,358000.0,13.9267,13.9334,13.9201,13.9267,358000.0
2011-01-20 14:20:00,20.85,20.85,20.83,20.83,241200.0,13.9267,13.9267,13.9134,13.9134,241200.0
2011-01-20 14:25:00,20.84,20.85,20.83,20.85,228500.0,13.9201,13.9267,13.9134,13.9267,228500.0
2011-01-20 14:30:00,20.84,20.92,20.84,20.92,3792900.0,13.9201,13.9735,13.9201,13.9735,3792900.0
2011-01-20 14:35:00,20.91,20.92,20.87,20.88,1233200.0,13.9668,13.9735,13.9401,13.9468,1233200.0
2011-01-20 14:40:00,20.88,20.92,20.88,20.91,736900.0,13.9468,13.9735,13.9468,13.9668,736900.0
2011-01-20 14:45:00,20.91,20.92,20.9,20.9,542400.0,13.9668,13.9735,13.9601,13.9601,542400.0
2011-01-20 14:50:00,20.89,20.92,20.89,20.92,472800.0,13.9534,13.9735,13.9534,13.9735,472800.0
2011-01-20 14:55:00,20.92,20.92,20.9,20.9,301400.0,13.9735,13.9735,13.9601,13.9601,301400.0
2011-01-20 15:00:00,20.91,20.91,20.88,20.88,299300.0,13.9668,13.9668,13.9468,13.9468,299300.0
2011-01-20 15:05:00,20.89,20.91,20.88,20.89,503800.0,13.9534,13.9668,13.9468,13.9534,503800.0
2011-01-20 15:10:00,20.9,20.9,20.89,20.9,87000.0,13.9601,13.9601,13.9534,13.9601,87000.0
2011-01-20 15:15:00,20.9,20.91,20.88,20.89,343600.0,13.9601,13.9668,13.9468,13.9534,343600.0
2011-01-20 15:20:00,20.89,20.89,20.86,20.87,601100.0,13.9534,13.9534,13.9334,13.9401,601100.0
2011-01-20 15:25:00,20.87,20.88,20.86,20.87,410800.0,13.9401,13.9468,13.9334,13.9401,410800.0
2011-01-20 15:30:00,20.86,20.9,20.86,20.89,607000.0,13.9334,13.9601,13.9334,13.9534,607000.0
2011-01-20 15:35:00,20.88,20.9,20.86,20.89,447800.0,13.9468,13.9601,13.9334,13.9534,447800.0
2011-01-20 15:40:00,20.9,20.93,20.89,20.92,490800.0,13.9601,13.9802,13.9534,13.9735,490800.0
2011-01-20 15:45:00,20.93,20.93,20.89,20.89,1708600.0,13.9802,13.9802,13.9534,13.9534,1708600.0
2011-01-20 15:50:00,20.9,20.91,20.88,20.91,920500.0,13.9601,13.9668,13.9468,13.9668,920500.0
2011-01-20 15:55:00,20.9,20.95,20.9,20.94,2463300.0,13.9601,13.9935,13.9601,13.9868,2463300.0
2011-01-21 09:30:00,20.95,20.98,20.88,20.89,6116400.0,13.9935,14.0136,13.9468,13.9534,6116400.0
2011-01-21 09:35:00,20.89,20.92,20.87,20.89,1625800.0,13.9534,13.9735,13.9401,13.9534,1625800.0
2011-01-21 09:40:00,20.89,20.94,20.89,20.93,833700.0,13.9534,13.9868,13.9534,13.9802,833700.0
2011-01-21 09:45:00,20.93,21.0,20.92,20.99,1942900.0,13.9802,14.0269,13.9735,14.0202,1942900.0
2011-01-21 09:50:00,21.0,21.03,20.99,21.0,1375200.0,14.0269,14.047,14.0202,14.0269,1375200.0
2011-01-21 09:55:00,21.0,21.01,20.99,21.0,1205900.0,14.0269,14.0336,14.0202,14.0269,1205900.0
2011-01-21 10:00:00,21.0,21.01,20.98,21.0,1187300.0,14.0269,14.0336,14.0136,14.0269,1187300.0
2011-01-21 10:05:00,21.01,21.04,21.0,21.03,3623400.0,14.0336,14.0536,14.0269,14.047,3623400.0
2011-01-21 10:10:00,21.03,21.04,21.02,21.02,1956700.0,14.047,14.0536,14.0403,14.0403,1956700.0
2011-01-21 10:15:00,21.02,21.03,21.0,21.0,2299800.0,14.0403,14.047,14.0269,14.0269,2299800.0
2011-01-21 10:20:00,21.0,21.01,20.98,20.98,1375000.0,14.0269,14.0336,14.0136,14.0136,1375000.0
2011-01-21 10:25:00,20.99,21.0,20.95,20.96,620800.0,14.0202,14.0269,13.9935,14.0002,620800.0
2011-01-21 10:30:00,20.97,20.97,20.93,20.94,987400.0,14.0069,14.0069,13.9802,13.9868,987400.0
2011-01-21 10:35:00,20.95,20.96,20.94,20.96,285300.0,13.9935,14.0002,13.9868,14.0002,285300.0
2011-01-21 10:40:00,20.95,20.97,20.95,20.96,421900.0,13.9935,14.0069,13.9935,14.0002,421900.0
2011-01-21 10:45:00,20.97,20.97,20.93,20.93,903600.0,14.0069,14.0069,13.9802,13.9802,903600.0
2011-01-21 10:50:00,20.93,20.94,20.93,20.93,280000.0,13.9802,13.9868,13.9802,13.9802,280000.0
2011-01-21 10:55:00,20.93,20.95,20.91,20.92,554600.0,13.9802,13.9935,13.9668,13.9735,554600.0
2011-01-21 11:00:00,20.91,20.94,20.91,20.93,699100.0,13.9668,13.9868,13.9668,13.9802,699100.0
2011-01-21 11:05:00,20.93,20.94,20.9,20.92,645200.0,13.9802,13.9868,13.9601,13.9735,645200.0
2011-01-21 11:10:00,20.93,20.93,20.87,20.88,622000.0,13.9802,13.9802,13.9401,13.9468,622000.0
2011-01-21 11:15:00,20.87,20.9,20.87,20.9,503100.0,13.9401,13.9601,13.9401,13.9601,503100.0
2011-01-21 11:20:00,20.9,20.92,20.89,20.91,794300.0,13.9601,13.9735,13.9534,13.9668,794300.0
2011-01-21 11:25:00,20.91,20.92,20.87,20.88,550900.0,13.9668,13.9735,13.9401,13.9468,550900.0
2011-01-21 11:30:00,20.88,20.9,20.88,20.9,283400.0,13.9468,13.9601,13.9468,13.9601,283400.0
2011-01-21 11:35:00,20.9,20.9,20.86,20.87,463100.0,13.9601,13.9601,13.9334,13.9401,463100.0
2011-01-21 11:40:00,20.87,20.89,20.86,20.88,513900.0,13.9401,13.9534,13.9334,13.9468,513900.0
2011-01-21 11:45:00,20.87,20.88,20.83,20.85,740300.0,13.9401,13.9468,13.9134,13.9267,740300.0
2011-01-21 11:50:00,20.85,20.86,20.84,20.85,304800.0,13.9267,13.9334,13.9201,13.9267,304800.0
2011-01-21 11:55:00,20.86,20.89,20.85,20.89,385200.0,13.9334,13.9534,13.9267,13.9534,385200.0
2011-01-21 12:00:00,20.9,20.9,20.86,20.86,1180500.0,13.9601,13.9601,13.9334,13.9334,1180500.0
2011-01-21 12:05:00,20.86,20.87,20.85,20.86,194700.0,13.9334,13.9401,13.9267,13.9334,194700.0
2011-01-21 12:10:00,20.86,20.88,20.85,20.88,551200.0,13.9334,13.9468,13.9267,13.9468,551200.0
2011-01-21 12:15:00,20.88,20.92,20.87,20.92,494000.0,13.9468,13.9735,13.9401,13.9735,494000.0
2011-01-21 12:20:00,20.92,20.94,20.91,20.93,729200.0,13.9735,13.9868,13.9668,13.9802,729200.0
2011-01-21 12:25:00,20.92,20.94,20.91,20.93,490400.0,13.9735,13.9868,13.9668,13.9802,490400.0
2011-01-21 12:30:00,20.94,20.94,20.91,20.91,228800.0,13.9868,13.9868,13.9668,13.9668,228800.0
2011-01-21 12:35:00,20.91,20.93,20.88,20.88,650400.0,13.9668,13.9802,13.9468,13.9468,650400.0
2011-01-21 12:40:00,20.88,20.88,20.85,20.85,380300.0,13.9468,13.9468,13.9267,13.9267,380300.0
2011-01-21 12:45:00,20.85,20.86,20.84,20.86,341500.0,13.9267,13.9334,13.9201,13.9334,341500.0
2011-01-21 12:50:00,20.86,20.88,20.85,20.88,267200.0,13.9334,13.9468,13.9267,13.9468,267200.0
2011-01-21 12:55:00,20.88,20.88,20.86,20.88,581100.0,13.9468,13.9468,13.9334,13.9468,581100.0
2011-01-21 13:00:00,20.88,20.88,20.85,20.85,247800.0,13.9468,13.9468,13.9267,13.9267,247800.0
2011-01-21 13:05:00,20.86,20.89,20.85,20.87,421500.0,13.9334,13.9534,13.9267,13.9401,421500.0
2011-01-21 13:10:00,20.87,20.89,20.86,20.89,501600.0,13.9401,13.9534,13.9334,13.9534,501600.0
2011-01-21 13:15:00,20.88,20.92,20.88,20.92,779400.0,13.9468,13.9735,13.9468,13.9735,779400.0
2011-01-21 13:20:00,20.92,20.92,20.89,20.89,396400.0,13.9735,13.9735,13.9534,13.9534,396400.0
2011-01-21 13:25:00,20.9,20.91,20.87,20.89,438500.0,13.9601,13.9668,13.9401,13.9534,438500.0
2011-01-21 13:30:00,20.88,20.89,20.86,20.88,662000.0,13.9468,13.9534,13.9334,13.9468,662000.0
2011-01-21 13:35:00,20.88,20.89,20.86,20.88,340200.0,13.9468,13.9534,13.9334,13.9468,340200.0
2011-01-21 13:40:00,20.88,20.89,20.87,20.87,306200.0,13.9468,13.9534,13.9401,13.9401,306200.0
2011-01-21 13:45:00,20.88,20.88,20.86,20.86,255700.0,13.9468,13.9468,13.9334,13.9334,255700.0
2011-01-21 13:50:00,20.86,20.87,20.85,20.85,287500.0,13.9334,13.9401,13.9267,13.9267,287500.0
2011-01-21 13:55:00,20.85,20.86,20.84,20.85,293000.0,13.9267,13.9334,13.9201,13.9267,293000.0
2011-01-21 14:00:00,20.86,20.86,20.81,20.82,610000.0,13.9334,13.9334,13.9,13.9067,610000.0
2011-01-21 14:05:00,20.82,20.83,20.81,20.83,297800.0,13.9067,13.9134,13.9,13.9134,297800.0
2011-01-21 14:10:00,20.83,20.84,20.82,20.84,311900.0,13.9134,13.9201,13.9067,13.9201,311900.0
2011-01-21 14:15:00,20.83,20.84,20.82,20.83,230100.0,13.9134,13.9201,13.9067,13.9134,230100.0
2011-01-21 14:20:00,20.82,20.85,20.82,20.85,409900.0,13.9067,13.9267,13.9067,13.9267,409900.0
2011-01-21 14:25:00,20.84,20.85,20.84,20.84,231100.0,13.9201,13.9267,13.9201,13.9201,231100.0
2011-01-21 14:30:00,20.84,20.87,20.84,20.87,281900.0,13.9201,13.9401,13.9201,13.9401,281900.0
2011-01-21 14:35:00,20.87,20.88,20.86,20.87,241600.0,13.9401,13.9468,13.9334,13.9401,241600.0
2011-01-21 14:40:00,20.87,20.88,20.86,20.87,403100.0,13.9401,13.9468,13.9334,13.9401,403100.0
2011-01-21 14:45:00,20.86,20.87,20.86,20.86,190400.0,13.9334,13.9401,13.9334,13.9334,190400.0
2011-01-21 14:50:00,20.86,20.88,20.86,20.87,335300.0,13.9334,13.9468,13.9334,13.9401,335300.0
2011-01-21 14:55:00,20.87,20.88,20.85,20.86,284200.0,13.9401,13.9468,13.9267,13.9334,284200.0
2011-01-21 15:00:00,20.86,20.92,20.85,20.92,675100.0,13.9334,13.9735,13.9267,13.9735,675100.0
2011-01-21 15:05:00,20.91,20.92,20.9,20.92,399100.0,13.9668,13.9735,13.9601,13.9735,399100.0
2011-01-21 15:10:00,20.91,20.92,20.89,20.89,450300.0,13.9668,13.9735,13.9534,13.9534,450300.0
2011-01-21 15:15:00,20.89,20.9,20.88,20.89,155800.0,13.9534,13.9601,13.9468,13.9534,155800.0
2011-01-21 15:20:00,20.89,20.9,20.88,20.89,402200.0,13.9534,13.9601,13.9468,13.9534,402200.0
2011-01-21 15:25:00,20.89,20.89,20.88,20.88,306700.0,13.9534,13.9534,13.9468,13.9468,306700.0
2011-01-21 15:30:00,20.88,20.89,20.86,20.87,644700.0,13.9468,13.9534,13.9334,13.9401,644700.0
2011-01-21 15:35:00,20.87,20.88,20.85,20.86,1065000.0,13.9401,13.9468,13.9267,13.9334,1065000.0
2011-01-21 15:40:00,20.87,20.87,20.83,20.83,923100.0,13.9401,13.9401,13.9134,13.9134,923100.0
2011-01-21 15:45:00,20.84,20.84,20.82,20.83,776000.0,13.9201,13.9201,13.9067,13.9134,776000.0
2011-01-21 15:50:00,20.83,20.84,20.81,20.82,1491400.0,13.9134,13.9201,13.9,13.9067,1491400.0
2011-01-21 15:55:00,20.82,20.83,20.81,20.81,2378800.0,13.9067,13.9134,13.9,13.9,2378800.0
2011-01-24 09:30:00,21.04,21.15,21.01,21.15,3925000.0,14.0536,14.1271,14.0336,14.1271,3925000.0
2011-01-24 09:35:00,21.14,21.23,21.14,21.16,2848400.0,14.1204,14.1806,14.1204,14.1338,2848400.0
2011-01-24 09:40:00,21.16,21.17,21.1,21.12,1157100.0,14.1338,14.1405,14.0937,14.1071,1157100.0
2011-01-24 09:45:00,21.11,21.14,21.06,21.06,955700.0,14.1004,14.1204,14.067,14.067,955700.0
2011-01-24 09:50:00,21.06,21.07,20.95,20.99,2688600.0,14.067,14.0737,13.9935,14.0202,2688600.0
2011-01-24 09:55:00,20.99,21.0,20.95,20.98,965900.0,14.0202,14.0269,13.9935,14.0136,965900.0
2011-01-24 10:00:00,20.98,21.02,20.97,20.99,1830000.0,14.0136,14.0403,14.0069,14.0202,1830000.0
2011-01-24 10:05:00,20.99,21.0,20.98,21.0,524400.0,14.0202,14.0269,14.0136,14.0269,524400.0
2011-01-24 10:10:00,21.0,21.0,20.97,20.98,936700.0,14.0269,14.0269,14.0069,14.0136,936700.0
2011-01-24 10:15:00,20.98,20.99,20.94,20.96,1165600.0,14.0136,14.0202,13.9868,14.0002,1165600.0
2011-01-24 10:20:00,20.95,21.02,20.93,21.01,1327700.0,13.9935,14.0403,13.9802,14.0336,1327700.0
2011-01-24 10:25:00,21.01,21.02,20.99,21.0,725200.0,14.0336,14.0403,14.0202,14.0269,725200.0
2011-01-24 10:30:00,21.0,21.01,20.98,21.0,940600.0,14.0269,14.0336,14.0136,14.0269,940600.0
2011-01-24 10:35:00,21.0,21.01,20.99,20.99,638500.0,14.0269,14.0336,14.0202,14.0202,638500.0
2011-01-24 10:40:00,21.0,21.06,20.99,21.05,1675100.0,14.0269,14.067,14.0202,14.0603,1675100.0
2011-01-24 10:45:00,21.05,21.05,21.02,21.02,450000.0,14.0603,14.0603,14.0403,14.0403,450000.0
2011-01-24 10:50:00,21.03,21.07,21.02,21.07,1021400.0,14.047,14.0737,14.0403,14.0737,1021400.0
2011-01-24 10:55:00,21.07,21.07,21.05,21.06,727000.0,14.0737,14.0737,14.0603,14.067,727000.0
2011-01-24 11:00:00,21.06,21.09,21.04,21.08,1110700.0,14.067,14.087,14.0536,14.0804,1110700.0
2011-01-24 11:05:00,21.08,21.08,21.06,21.07,823800.0,14.0804,14.0804,14.067,14.0737,823800.0
2011-01-24 11:10:00,21.08,21.08,21.05,21.07,374800.0,14.0804,14.0804,14.0603,14.0737,374800.0
2011-01-24 11:15:00,21.06,21.08,21.06,21.08,415500.0,14.067,14.0804,14.067,14.0804,415500.0
2011-01-24 11:20:00,21.07,21.1,21.07,21.09,418700.0,14.0737,14.0937,14.0737,14.087,418700.0
2011-01-24 11:25:00,21.1,21.13,21.09,21.12,731000.0,14.0937,14.1138,14.087,14.1071,731000.0
2011-01-24 11:30:00,21.11,21.12,21.11,21.12,588500.0,14.1004,14.1071,14.1004,14.1071,588500.0
2011-01-24 11:35:00,21.11,21.14,21.11,21.13,775000.0,14.1004,14.1204,14.1004,14.1138,775000.0
2011-01-24 11:40:00,21.13,21.14,21.12,21.14,442700.0,14.1138,14.1204,14.1071,14.1204,442700.0
2011-01-24 11:45:00,21.14,21.15,21.13,21.14,441200.0,14.1204,14.1271,14.1138,14.1204,441200.0
2011-01-24 11:50:00,21.14,21.15,21.14,21.14,274100.0,14.1204,14.1271,14.1204,14.1204,274100.0
2011-01-24 11:55:00,21.15,21.15,21.14,21.15,248100.0,14.1271,14.1271,14.1204,14.1271,248100.0
2011-01-24 12:00:00,21.15,21.16,21.14,21.16,627200.0,14.1271,14.1338,14.1204,14.1338,627200.0
2011-01-24 12:05:00,21.16,21.19,21.15,21.18,611100.0,14.1338,14.1538,14.1271,14.1472,611100.0
2011-01-24 12:10:00,21.18,21.18,21.16,21.17,310200.0,14.1472,14.1472,14.1338,14.1405,310200.0
2011-01-24 12:15:00,21.17,21.18,21.14,21.16,695800.0,14.1405,14.1472,14.1204,14.1338,695800.0
2011-01-24 12:20:00,21.17,21.18,21.16,21.17,395400.0,14.1405,14.1472,14.1338,14.1405,395400.0
2011-01-24 12:25:00,21.17,21.2,21.17,21.17,1095900.0,14.1405,14.1605,14.1405,14.1405,1095900.0
2011-01-24 12:30:00,21.18,21.18,21.14,21.15,976600.0,14.1472,14.1472,14.1204,14.1271,976600.0
2011-01-24 12:35:00,21.14,21.17,21.14,21.15,515200.0,14.1204,14.1405,14.1204,14.1271,515200.0
2011-01-24 12:40:00,21.16,21.16,21.15,21.15,146100.0,14.1338,14.1338,14.1271,14.1271,146100.0
2011-01-24 12:45:00,21.16,21.16,21.15,21.15,188600.0,14.1338,14.1338,14.1271,14.1271,188600.0
2011-01-24 12:50:00,21.16,21.16,21.14,21.14,302600.0,14.1338,14.1338,14.1204,14.1204,302600.0
2011-01-24 12:55:00,21.15,21.15,21.11,21.11,613200.0,14.1271,14.1271,14.1004,14.1004,613200.0
2011-01-24 13:00:00,21.12,21.13,21.11,21.13,493300.0,14.1071,14.1138,14.1004,14.1138,493300.0
2011-01-24 13:05:00,21.13,21.16,21.11,21.14,882000.0,14.1138,14.1338,14.1004,14.1204,882000.0
2011-01-24 13:10:00,21.14,21.16,21.13,21.16,219100.0,14.1204,14.1338,14.1138,14.1338,219100.0
2011-01-24 13:15:00,21.16,21.17,21.14,21.17,388600.0,14.1338,14.1405,14.1204,14.1405,388600.0
2011-01-24 13:20:00,21.17,21.17,21.14,21.16,449700.0,14.1405,14.1405,14.1204,14.1338,449700.0
2011-01-24 13:25:00,21.17,21.18,21.16,21.17,2538600.0,14.1405,14.1472,14.1338,14.1405,2538600.0
2011-01-24 13:30:00,21.17,21.18,21.17,21.17,257700.0,14.1405,14.1472,14.1405,14.1405,257700.0
2011-01-24 13:35:00,21.17,21.17,21.15,21.15,423700.0,14.1405,14.1405,14.1271,14.1271,423700.0
2011-01-24 13:40:00,21.16,21.16,21.14,21.15,291700.0,14.1338,14.1338,14.1204,14.1271,291700.0
2011-01-24 13:45:00,21.15,21.16,21.14,21.14,507300.0,14.1271,14.1338,14.1204,14.1204,507300.0
2011-01-24 13:50:00,21.15,21.16,21.12,21.15,813700.0,14.1271,14.1338,14.1071,14.1271,813700.0
2011-01-24 13:55:00,21.15,21.15,21.13,21.14,482100.0,14.1271,14.1271,14.1138,14.1204,482100.0
2011-01-24 14:00:00,21.14,21.14,21.12,21.12,696500.0,14.1204,14.1204,14.1071,14.1071,696500.0
2011-01-24 14:05:00,21.13,21.13,21.11,21.11,646900.0,14.1138,14.1138,14.1004,14.1004,646900.0
2011-01-24 14:10:00,21.12,21.14,21.11,21.13,1209400.0,14.1071,14.1204,14.1004,14.1138,1209400.0
2011-01-24 14:15:00,21.12,21.14,21.12,21.14,514000.0,14.1071,14.1204,14.1071,14.1204,514000.0
2011-01-24 14:20:00,21.14,21.14,21.12,21.13,508800.0,14.1204,14.1204,14.1071,14.1138,508800.0
2011-01-24 14:25:00,21.13,21.13,21.11,21.12,826800.0,14.1138,14.1138,14.1004,14.1071,826800.0
2011-01-24 14:30:00,21.13,21.13,21.11,21.12,185800.0,14.1138,14.1138,14.1004,14.1071,185800.0
2011-01-24 14:35:00,21.13,21.14,21.12,21.14,712100.0,14.1138,14.1204,14.1071,14.1204,712100.0
2011-01-24 14:40:00,21.14,21.16,21.13,21.15,653100.0,14.1204,14.1338,14.1138,14.1271,653100.0
2011-01-24 14:45:00,21.16,21.17,21.15,21.17,416200.0,14.1338,14.1405,14.1271,14.1405,416200.0
2011-01-24 14:50:00,21.16,21.17,21.14,21.15,795000.0,14.1338,14.1405,14.1204,14.1271,795000.0
2011-01-24 14:55:00,21.15,21.16,21.14,21.15,580400.0,14.1271,14.1338,14.1204,14.1271,580400.0
2011-01-24 15:00:00,21.15,21.16,21.15,21.16,285600.0,14.1271,14.1338,14.1271,14.1338,285600.0
2011-01-24 15:05:00,21.16,21.17,21.15,21.17,407000.0,14.1338,14.1405,14.1271,14.1405,407000.0
2011-01-24 15:10:00,21.17,21.19,21.16,21.19,571500.0,14.1405,14.1538,14.1338,14.1538,571500.0
2011-01-24 15:15:00,21.18,21.19,21.16,21.17,1063300.0,14.1472,14.1538,14.1338,14.1405,1063300.0
2011-01-24 15:20:00,21.18,21.19,21.15,21.19,1106800.0,14.1472,14.1538,14.1271,14.1538,1106800.0
2011-01-24 15:25:00,21.18,21.19,21.17,21.18,541100.0,14.1472,14.1538,14.1405,14.1472,541100.0
2011-01-24 15:30:00,21.17,21.2,21.17,21.19,1006900.0,14.1405,14.1605,14.1405,14.1538,1006900.0
2011-01-24 15:35:00,21.2,21.24,21.19,21.24,1092400.0,14.1605,14.1872,14.1538,14.1872,1092400.0
2011-01-24 15:40:00,21.23,21.24,21.19,21.2,1422600.0,14.1806,14.1872,14.1538,14.1605,1422600.0
2011-01-24 15:45:00,21.2,21.2,21.18,21.2,955200.0,14.1605,14.1605,14.1472,14.1605,955200.0
2011-01-24 15:50:00,21.2,21.22,21.19,21.22,1973300.0,14.1605,14.1739,14.1538,14.1739,1973300.0
2011-01-24 15:55:00,21.22,21.24,21.21,21.24,2239500.0,14.1739,14.1872,14.1672,14.1872,2239500.0
2011-01-25 09:30:00,21.28,21.3,21.22,21.24,2238500.0,14.2139,14.2273,14.1739,14.1872,2238500.0
2011-01-25 09:35:00,21.23,21.27,21.22,21.24,1127800.0,14.1806,14.2073,14.1739,14.1872,1127800.0
2011-01-25 09:40:00,21.24,21.25,21.19,21.2,1080600.0,14.1872,14.1939,14.1538,14.1605,1080600.0
2011-01-25 09:45:00,21.19,21.22,21.17,21.22,814600.0,14.1538,14.1739,14.1405,14.1739,814600.0
2011-01-25 09:50:00,21.22,21.28,21.21,21.27,1542700.0,14.1739,14.2139,14.1672,14.2073,1542700.0
2011-01-25 09:55:00,21.28,21.3,21.24,21.28,1046600.0,14.2139,14.2273,14.1872,14.2139,1046600.0
2011-01-25 10:00:00,21.28,21.36,21.27,21.29,2177300.0,14.2139,14.2674,14.2073,14.2206,2177300.0
2011-01-25 10:05:00,21.28,21.34,21.25,21.34,1329500.0,14.2139,14.254,14.1939,14.254,1329500.0
2011-01-25 10:10:00,21.33,21.39,21.32,21.37,1443000.0,14.2473,14.2874,14.2407,14.2741,1443000.0
2011-01-25 10:15:00,21.38,21.38,21.34,21.37,857400.0,14.2807,14.2807,14.254,14.2741,857400.0
2011-01-25 10:20:00,21.37,21.42,21.35,21.39,2041400.0,14.2741,14.3075,14.2607,14.2874,2041400.0
2011-01-25 10:25:00,21.38,21.43,21.38,21.42,1002800.0,14.2807,14.3141,14.2807,14.3075,1002800.0
2011-01-25 10:30:00,21.42,21.43,21.38,21.39,833600.0,14.3075,14.3141,14.2807,14.2874,833600.0
2011-01-25 10:35:00,21.39,21.41,21.38,21.38,583400.0,14.2874,14.3008,14.2807,14.2807,583400.0
2011-01-25 10:40:00,21.39,21.43,21.38,21.41,1675800.0,14.2874,14.3141,14.2807,14.3008,1675800.0
2011-01-25 10:45:00,21.41,21.42,21.39,21.39,640500.0,14.3008,14.3075,14.2874,14.2874,640500.0
2011-01-25 10:50:00,21.4,21.44,21.39,21.44,596700.0,14.2941,14.3208,14.2874,14.3208,596700.0
2011-01-25 10:55:00,21.43,21.44,21.42,21.42,333400.0,14.3141,14.3208,14.3075,14.3075,333400.0
2011-01-25 11:00:00,21.42,21.43,21.4,21.4,452700.0,14.3075,14.3141,14.2941,14.2941,452700.0
2011-01-25 11:05:00,21.4,21.43,21.4,21.43,580400.0,14.2941,14.3141,14.2941,14.3141,580400.0
2011-01-25 11:10:00,21.43,21.43,21.37,21.37,1240600.0,14.3141,14.3141,14.2741,14.2741,1240600.0
2011-01-25 11:15:00,21.37,21.39,21.31,21.38,875900.0,14.2741,14.2874,14.234,14.2807,875900.0
2011-01-25 11:20:00,21.38,21.4,21.34,21.39,1513500.0,14.2807,14.2941,14.254,14.2874,1513500.0
2011-01-25 11:25:00,21.38,21.42,21.38,21.4,986600.0,14.2807,14.3075,14.2807,14.2941,986600.0
2011-01-25 11:30:00,21.4,21.42,21.38,21.41,804600.0,14.2941,14.3075,14.2807,14.3008,804600.0
2011-01-25 11:35:00,21.42,21.44,21.41,21.42,1086000.0,14.3075,14.3208,14.3008,14.3075,1086000.0
2011-01-25 11:40:00,21.43,21.43,21.41,21.41,359900.0,14.3141,14.3141,14.3008,14.3008,359900.0
2011-01-25 11:45:00,21.42,21.42,21.39,21.4,395000.0,14.3075,14.3075,14.2874,14.2941,395000.0
2011-01-25 11:50:00,21.4,21.41,21.39,21.41,355500.0,14.2941,14.3008,14.2874,14.3008,355500.0
2011-01-25 11:55:00,21.41,21.41,21.38,21.39,494900.0,14.3008,14.3008,14.2807,14.2874,494900.0
2011-01-25 12:00:00,21.4,21.43,21.39,21.42,837300.0,14.2941,14.3141,14.2874,14.3075,837300.0
2011-01-25 12:05:00,21.42,21.43,21.39,21.4,519200.0,14.3075,14.3141,14.2874,14.2941,519200.0
2011-01-25 12:10:00,21.4,21.44,21.39,21.43,595600.0,14.2941,14.3208,14.2874,14.3141,595600.0
2011-01-25 12:15:00,21.43,21.44,21.42,21.42,416800.0,14.3141,14.3208,14.3075,14.3075,416800.0
2011-01-25 12:20:00,21.43,21.44,21.42,21.43,319300.0,14.3141,14.3208,14.3075,14.3141,319300.0
2011-01-25 12:25:00,21.44,21.45,21.42,21.43,622000.0,14.3208,14.3275,14.3075,14.3141,622000.0
2011-01-25 12:30:00,21.43,21.45,21.42,21.45,560800.0,14.3141,14.3275,14.3075,14.3275,560800.0
2011-01-25 12:35:00,21.44,21.45,21.43,21.44,682400.0,14.3208,14.3275,14.3141,14.3208,682400.0
2011-01-25 12:40:00,21.44,21.45,21.44,21.45,302100.0,14.3208,14.3275,14.3208,14.3275,302100.0
2011-01-25 12:45:00,21.44,21.45,21.44,21.44,496800.0,14.3208,14.3275,14.3208,14.3208,496800.0
2011-01-25 12:50:00,21.45,21.49,21.44,21.48,1687300.0,14.3275,14.3542,14.3208,14.3475,1687300.0
2011-01-25 12:55:00,21.48,21.5,21.47,21.47,1528700.0,14.3475,14.3609,14.3409,14.3409,1528700.0
2011-01-25 13:00:00,21.48,21.48,21.46,21.48,452400.0,14.3475,14.3475,14.3342,14.3475,452400.0
2011-01-25 13:05:00,21.48,21.48,21.43,21.44,635200.0,14.3475,14.3475,14.3141,14.3208,635200.0
2011-01-25 13:10:00,21.44,21.47,21.43,21.47,452700.0,14.3208,14.3409,14.3141,14.3409,452700.0
2011-01-25 13:15:00,21.47,21.48,21.46,21.48,449500.0,14.3409,14.3475,14.3342,14.3475,449500.0
2011-01-25 13:20:00,21.48,21.48,21.45,21.45,398700.0,14.3475,14.3475,14.3275,14.3275,398700.0
2011-01-25 13:25:00,21.46,21.47,21.45,21.47,272400.0,14.3342,14.3409,14.3275,14.3409,272400.0
2011-01-25 13:30:00,21.46,21.47,21.45,21.46,175200.0,14.3342,14.3409,14.3275,14.3342,175200.0
2011-01-25 13:35:00,21.45,21.46,21.43,21.46,631100.0,14.3275,14.3342,14.3141,14.3342,631100.0
2011-01-25 13:40:00,21.46,21.49,21.45,21.49,901100.0,14.3342,14.3542,14.3275,14.3542,901100.0
2011-01-25 13:45:00,21.49,21.52,21.48,21.5,1741200.0,14.3542,14.3743,14.3475,14.3609,1741200.0
2011-01-25 13:50:00,21.5,21.53,21.5,21.53,698100.0,14.3609,14.3809,14.3609,14.3809,698100.0
2011-01-25 13:55:00,21.53,21.53,21.52,21.52,350800.0,14.3809,14.3809,14.3743,14.3743,350800.0
2011-01-25 14:00:00,21.53,21.53,21.5,21.5,597100.0,14.3809,14.3809,14.3609,14.3609,597100.0
2011-01-25 14:05:00,21.5,21.51,21.48,21.49,633500.0,14.3609,14.3676,14.3475,14.3542,633500.0
2011-01-25 14:10:00,21.48,21.5,21.44,21.45,1376500.0,14.3475,14.3609,14.3208,14.3275,1376500.0
2011-01-25 14:15:00,21.45,21.46,21.42,21.43,1033600.0,14.3275,14.3342,14.3075,14.3141,1033600.0
2011-01-25 14:20:00,21.43,21.45,21.42,21.43,656000.0,14.3141,14.3275,14.3075,14.3141,656000.0
2011-01-25 14:25:00,21.42,21.44,21.41,21.43,435900.0,14.3075,14.3208,14.3008,14.3141,435900.0
2011-01-25 14:30:00,21.43,21.45,21.43,21.44,388500.0,14.3141,14.3275,14.3141,14.3208,388500.0
2011-01-25 14:35:00,21.44,21.46,21.43,21.45,533400.0,14.3208,14.3342,14.3141,14.3275,533400.0
2011-01-25 14:40:00,21.45,21.47,21.43,21.46,893400.0,14.3275,14.3409,14.3141,14.3342,893400.0
2011-01-25 14:45:00,21.47,21.49,21.46,21.47,660100.0,14.3409,14.3542,14.3342,14.3409,660100.0
2011-01-25 14:50:00,21.47,21.48,21.46,21.47,716300.0,14.3409,14.3475,14.3342,14.3409,716300.0
2011-01-25 14:55:00,21.48,21.51,21.45,21.51,1483300.0,14.3475,14.3676,14.3275,14.3676,1483300.0
2011-01-25 15:00:00,21.51,21.54,21.5,21.53,798200.0,14.3676,14.3876,14.3609,14.3809,798200.0
2011-01-25 15:05:00,21.54,21.54,21.52,21.52,1018300.0,14.3876,14.3876,14.3743,14.3743,1018300.0
2011-01-25 15:10:00,21.52,21.54,21.51,21.53,982300.0,14.3743,14.3876,14.3676,14.3809,982300.0
2011-01-25 15:15:00,21.53,21.55,21.51,21.53,857600.0,14.3809,14.3943,14.3676,14.3809,857600.0
2011-01-25 15:20:00,21.53,21.56,21.52,21.52,951300.0,14.3809,14.401,14.3743,14.3743,951300.0
2011-01-25 15:25:00,21.52,21.56,21.51,21.56,736400.0,14.3743,14.401,14.3676,14.401,736400.0
2011-01-25 15:30:00,21.56,21.56,21.51,21.53,1320800.0,14.401,14.401,14.3676,14.3809,1320800.0
2011-01-25 15:35:00,21.54,21.56,21.53,21.54,734000.0,14.3876,14.401,14.3809,14.3876,734000.0
2011-01-25 15:40:00,21.53,21.55,21.52,21.55,829300.0,14.3809,14.3943,14.3743,14.3943,829300.0
2011-01-25 15:45:00,21.55,21.57,21.54,21.55,1105900.0,14.3943,14.4077,14.3876,14.3943,1105900.0
2011-01-25 15:50:00,21.56,21.57,21.55,21.55,1478600.0,14.401,14.4077,14.3943,14.3943,1478600.0
2011-01-25 15:55:00,21.56,21.56,21.54,21.55,1914700.0,14.401,14.401,14.3876,14.3943,1914700.0
2011-01-26 09:30:00,21.77,21.8,21.66,21.78,2671300.0,14.5412,14.5613,14.4678,14.5479,2671300.0
2011-01-26 09:35:00,21.78,21.82,21.72,21.77,2218200.0,14.5479,14.5746,14.5078,14.5412,2218200.0
2011-01-26 09:40:00,21.78,21.78,21.68,21.73,1422500.0,14.5479,14.5479,14.4811,14.5145,1422500.0
2011-01-26 09:45:00,21.73,21.75,21.69,21.71,1038300.0,14.5145,14.5279,14.4878,14.5012,1038300.0
2011-01-26 09:50:00,21.7,21.75,21.7,21.74,797700.0,14.4945,14.5279,14.4945,14.5212,797700.0
2011-01-26 09:55:00,21.73,21.8,21.73,21.8,1941800.0,14.5145,14.5613,14.5145,14.5613,1941800.0
2011-01-26 10:00:00,21.8,21.81,21.75,21.75,816200.0,14.5613,14.568,14.5279,14.5279,816200.0
2011-01-26 10:05:00,21.75,21.82,21.75,21.81,1161800.0,14.5279,14.5746,14.5279,14.568,1161800.0
2011-01-26 10:10:00,21.81,21.85,21.8,21.85,1530900.0,14.568,14.5947,14.5613,14.5947,1530900.0
2011-01-26 10:15:00,21.84,21.85,21.8,21.82,915100.0,14.588,14.5947,14.5613,14.5746,915100.0
2011-01-26 10:20:00,21.82,21.86,21.81,21.86,1134800.0,14.5746,14.6014,14.568,14.6014,1134800.0
2011-01-26 10:25:00,21.86,21.87,21.85,21.87,939700.0,14.6014,14.608,14.5947,14.608,939700.0
2011-01-26 10:30:00,21.86,21.87,21.83,21.84,834700.0,14.6014,14.608,14.5813,14.588,834700.0
2011-01-26 10:35:00,21.85,21.85,21.82,21.85,724000.0,14.5947,14.5947,14.5746,14.5947,724000.0
2011-01-26 10:40:00,21.85,21.85,21.84,21.84,588100.0,14.5947,14.5947,14.588,14.588,588100.0
2011-01-26 10:45:00,21.85,21.86,21.84,21.85,586400.0,14.5947,14.6014,14.588,14.5947,586400.0
2011-01-26 10:50:00,21.84,21.85,21.81,21.82,907700.0,14.588,14.5947,14.568,14.5746,907700.0
2011-01-26 10:55:00,21.82,21.82,21.8,21.82,581700.0,14.5746,14.5746,14.5613,14.5746,581700.0
2011-01-26 11:00:00,21.82,21.82,21.79,21.81,908900.0,14.5746,14.5746,14.5546,14.568,908900.0
2011-01-26 11:05:00,21.81,21.81,21.78,21.78,682600.0,14.568,14.568,14.5479,14.5479,682600.0
2011-01-26 11:10:00,21.78,21.79,21.77,21.77,508000.0,14.5479,14.5546,14.5412,14.5412,508000.0
2011-01-26 11:15:00,21.77,21.78,21.77,21.77,535800.0,14.5412,14.5479,14.5412,14.5412,535800.0
2011-01-26 11:20:00,21.77,21.79,21.77,21.79,575300.0,14.5412,14.5546,14.5412,14.5546,575300.0
2011-01-26 11:25:00,21.79,21.79,21.78,21.78,460900.0,14.5546,14.5546,14.5479,14.5479,460900.0
2011-01-26 11:30:00,21.78,21.79,21.76,21.77,733000.0,14.5479,14.5546,14.5346,14.5412,733000.0
2011-01-26 11:35:00,21.77,21.78,21.76,21.76,451000.0,14.5412,14.5479,14.5346,14.5346,451000.0
2011-01-26 11:40:00,21.76,21.78,21.76,21.76,738800.0,14.5346,14.5479,14.5346,14.5346,738800.0
2011-01-26 11:45:00,21.76,21.78,21.75,21.77,488000.0,14.5346,14.5479,14.5279,14.5412,488000.0
2011-01-26 11:50:00,21.78,21.78,21.77,21.77,244300.0,14.5479,14.5479,14.5412,14.5412,244300.0
2011-01-26 11:55:00,21.78,21.78,21.77,21.78,350900.0,14.5479,14.5479,14.5412,14.5479,350900.0
2011-01-26 12:00:00,21.77,21.78,21.76,21.76,607000.0,14.5412,14.5479,14.5346,14.5346,607000.0
2011-01-26 12:05:00,21.76,21.8,21.76,21.79,339400.0,14.5346,14.5613,14.5346,14.5546,339400.0
2011-01-26 12:10:00,21.78,21.8,21.78,21.78,293300.0,14.5479,14.5613,14.5479,14.5479,293300.0
2011-01-26 12:15:00,21.79,21.79,21.78,21.79,294400.0,14.5546,14.5546,14.5479,14.5546,294400.0
2011-01-26 12:20:00,21.79,21.8,21.79,21.8,474400.0,14.5546,14.5613,14.5546,14.5613,474400.0
2011-01-26 12:25:00,21.8,21.83,21.79,21.83,627200.0,14.5613,14.5813,14.5546,14.5813,627200.0
2011-01-26 12:30:00,21.82,21.83,21.82,21.82,210300.0,14.5746,14.5813,14.5746,14.5746,210300.0
2011-01-26 12:35:00,21.83,21.83,21.82,21.83,183300.0,14.5813,14.5813,14.5746,14.5813,183300.0
2011-01-26 12:40:00,21.82,21.84,21.82,21.84,314000.0,14.5746,14.588,14.5746,14.588,314000.0
2011-01-26 12:45:00,21.83,21.84,21.83,21.83,248200.0,14.5813,14.588,14.5813,14.5813,248200.0
2011-01-26 12:50:00,21.84,21.84,21.82,21.83,286900.0,14.588,14.588,14.5746,14.5813,286900.0
2011-01-26 12:55:00,21.83,21.86,21.82,21.84,1242100.0,14.5813,14.6014,14.5746,14.588,1242100.0
2011-01-26 13:00:00,21.84,21.85,21.84,21.84,224900.0,14.588,14.5947,14.588,14.588,224900.0
2011-01-26 13:05:00,21.84,21.88,21.84,21.88,648200.0,14.588,14.6147,14.588,14.6147,648200.0
2011-01-26 13:10:00,21.88,21.9,21.87,21.88,491100.0,14.6147,14.6281,14.608,14.6147,491100.0
2011-01-26 13:15:00,21.89,21.89,21.87,21.88,317700.0,14.6214,14.6214,14.608,14.6147,317700.0
2011-01-26 13:20:00,21.88,21.89,21.85,21.86,829400.0,14.6147,14.6214,14.5947,14.6014,829400.0
2011-01-26 13:25:00,21.85,21.86,21.81,21.82,916300.0,14.5947,14.6014,14.568,14.5746,916300.0
2011-01-26 13:30:00,21.82,21.82,21.8,21.8,267600.0,14.5746,14.5746,14.5613,14.5613,267600.0
2011-01-26 13:35:00,21.81,21.81,21.8,21.81,297500.0,14.568,14.568,14.5613,14.568,297500.0
2011-01-26 13:40:00,21.81,21.81,21.79,21.79,349800.0,14.568,14.568,14.5546,14.5546,349800.0
2011-01-26 13:45:00,21.79,21.8,21.78,21.8,462200.0,14.5546,14.5613,14.5479,14.5613,462200.0
2011-01-26 13:50:00,21.8,21.82,21.8,21.81,427600.0,14.5613,14.5746,14.5613,14.568,427600.0
2011-01-26 13:55:00,21.82,21.82,21.79,21.79,470600.0,14.5746,14.5746,14.5546,14.5546,470600.0
2011-01-26 14:00:00,21.79,21.8,21.79,21.8,523100.0,14.5546,14.5613,14.5546,14.5613,523100.0
2011-01-26 14:05:00,21.8,21.82,21.78,21.8,973400.0,14.5613,14.5746,14.5479,14.5613,973400.0
2011-01-26 14:10:00,21.8,21.81,21.79,21.81,457700.0,14.5613,14.568,14.5546,14.568,457700.0
2011-01-26 14:15:00,21.8,21.83,21.78,21.83,565600.0,14.5613,14.5813,14.5479,14.5813,565600.0
2011-01-26 14:20:00,21.82,21.83,21.73,21.75,1215400.0,14.5746,14.5813,14.5145,14.5279,1215400.0
2011-01-26 14:25:00,21.74,21.78,21.74,21.77,702400.0,14.5212,14.5479,14.5212,14.5412,702400.0
2011-01-26 14:30:00,21.77,21.78,21.75,21.78,636100.0,14.5412,14.5479,14.5279,14.5479,636100.0
2011-01-26 14:35:00,21.77,21.81,21.77,21.77,704400.0,14.5412,14.568,14.5412,14.5412,704400.0
2011-01-26 14:40:00,21.77,21.79,21.77,21.79,494000.0,14.5412,14.5546,14.5412,14.5546,494000.0
2011-01-26 14:45:00,21.79,21.81,21.78,21.79,517200.0,14.5546,14.568,14.5479,14.5546,517200.0
2011-01-26 14:50:00,21.78,21.81,21.78,21.8,385000.0,14.5479,14.568,14.5479,14.5613,385000.0
2011-01-26 14:55:00,21.8,21.81,21.75,21.78,784200.0,14.5613,14.568,14.5279,14.5479,784200.0
2011-01-26 15:00:00,21.78,21.8,21.77,21.8,434300.0,14.5479,14.5613,14.5412,14.5613,434300.0
2011-01-26 15:05:00,21.8,21.81,21.77,21.79,772900.0,14.5613,14.568,14.5412,14.5546,772900.0
2011-01-26 15:10:00,21.79,21.84,21.79,21.84,606900.0,14.5546,14.588,14.5546,14.588,606900.0
2011-01-26 15:15:00,21.84,21.84,21.82,21.82,461700.0,14.588,14.588,14.5746,14.5746,461700.0
2011-01-26 15:20:00,21.83,21.83,21.81,21.82,352000.0,14.5813,14.5813,14.568,14.5746,352000.0
2011-01-26 15:25:00,21.82,21.82,21.81,21.82,345600.0,14.5746,14.5746,14.568,14.5746,345600.0
2011-01-26 15:30:00,21.82,21.82,21.79,21.8,577900.0,14.5746,14.5746,14.5546,14.5613,577900.0
2011-01-26 15:35:00,21.8,21.81,21.79,21.79,629200.0,14.5613,14.568,14.5546,14.5546,629200.0
2011-01-26 15:40:00,21.8,21.8,21.78,21.79,504300.0,14.5613,14.5613,14.5479,14.5546,504300.0
2011-01-26 15:45:00,21.79,21.81,21.78,21.81,820100.0,14.5546,14.568,14.5479,14.568,820100.0
2011-01-26 15:50:00,21.81,21.81,21.79,21.79,727100.0,14.568,14.568,14.5546,14.5546,727100.0
2011-01-26 15:55:00,21.79,21.8,21.74,21.74,1928200.0,14.5546,14.5613,14.5212,14.5212,1928200.0
2011-01-27 09:30:00,21.75,21.86,21.75,21.86,1196800.0,14.5279,14.6014,14.5279,14.6014,1196800.0
2011-01-27 09:35:00,21.86,21.87,21.84,21.87,869700.0,14.6014,14.608,14.588,14.608,869700.0
2011-01-27 09:40:00,21.87,21.94,21.86,21.93,1948500.0,14.608,14.6548,14.6014,14.6481,1948500.0
2011-01-27 09:45:00,21.93,21.93,21.87,21.9,1094500.0,14.6481,14.6481,14.608,14.6281,1094500.0
2011-01-27 09:50:00,21.9,21.92,21.89,21.9,809900.0,14.6281,14.6414,14.6214,14.6281,809900.0
2011-01-27 09:55:00,21.91,21.93,21.85,21.93,1559800.0,14.6348,14.6481,14.5947,14.6481,1559800.0
2011-01-27 10:00:00,21.9,21.93,21.87,21.89,619100.0,14.6281,14.6481,14.608,14.6214,619100.0
2011-01-27 10:05:00,21.89,21.89,21.86,21.88,511200.0,14.6214,14.6214,14.6014,14.6147,511200.0
2011-01-27 10:10:00,21.87,21.93,21.87,21.92,471700.0,14.608,14.6481,14.608,14.6414,471700.0
2011-01-27 10:15:00,21.92,21.93,21.89,21.9,736300.0,14.6414,14.6481,14.6214,14.6281,736300.0
2011-01-27 10:20:00,21.89,21.91,21.86,21.89,891100.0,14.6214,14.6348,14.6014,14.6214,891100.0
2011-01-27 10:25:00,21.88,21.9,21.88,21.88,493300.0,14.6147,14.6281,14.6147,14.6147,493300.0
2011-01-27 10:30:00,21.88,21.89,21.87,21.87,540900.0,14.6147,14.6214,14.608,14.608,540900.0
2011-01-27 10:35:00,21.87,21.88,21.85,21.85,617100.0,14.608,14.6147,14.5947,14.5947,617100.0
2011-01-27 10:40:00,21.85,21.86,21.81,21.82,1038800.0,14.5947,14.6014,14.568,14.5746,1038800.0
2011-01-27 10:45:00,21.82,21.84,21.81,21.84,516700.0,14.5746,14.588,14.568,14.588,516700.0
2011-01-27 10:50:00,21.84,21.84,21.83,21.83,326500.0,14.588,14.588,14.5813,14.5813,326500.0
2011-01-27 10:55:00,21.84,21.85,21.8,21.8,847000.0,14.588,14.5947,14.5613,14.5613,847000.0
2011-01-27 11:00:00,21.81,21.82,21.8,21.81,312500.0,14.568,14.5746,14.5613,14.568,312500.0
2011-01-27 11:05:00,21.82,21.83,21.81,21.83,369100.0,14.5746,14.5813,14.568,14.5813,369100.0
2011-01-27 11:10:00,21.83,21.84,21.81,21.82,541500.0,14.5813,14.588,14.568,14.5746,541500.0
2011-01-27 11:15:00,21.82,21.84,21.81,21.82,703700.0,14.5746,14.588,14.568,14.5746,703700.0
2011-01-27 11:20:00,21.82,21.83,21.78,21.79,565600.0,14.5746,14.5813,14.5479,14.5546,565600.0
2011-01-27 11:25:00,21.79,21.79,21.75,21.77,813400.0,14.5546,14.5546,14.5279,14.5412,813400.0
2011-01-27 11:30:00,21.76,21.77,21.65,21.67,2006400.0,14.5346,14.5412,14.4611,14.4744,2006400.0
2011-01-27 11:35:00,21.67,21.71,21.66,21.71,801600.0,14.4744,14.5012,14.4678,14.5012,801600.0
2011-01-27 11:40:00,21.7,21.72,21.69,21.7,336300.0,14.4945,14.5078,14.4878,14.4945,336300.0
2011-01-27 11:45:00,21.71,21.73,21.7,21.73,245900.0,14.5012,14.5145,14.4945,14.5145,245900.0
2011-01-27 11:50:00,21.73,21.74,21.71,21.73,667100.0,14.5145,14.5212,14.5012,14.5145,667100.0
2011-01-27 11:55:00,21.73,21.77,21.73,21.76,507800.0,14.5145,14.5412,14.5145,14.5346,507800.0
2011-01-27 12:00:00,21.76,21.77,21.76,21.77,195700.0,14.5346,14.5412,14.5346,14.5412,195700.0
2011-01-27 12:05:00,21.76,21.78,21.76,21.78,158200.0,14.5346,14.5479,14.5346,14.5479,158200.0
2011-01-27 12:10:00,21.77,21.81,21.77,21.8,314500.0,14.5412,14.568,14.5412,14.5613,314500.0
2011-01-27 12:15:00,21.79,21.81,21.77,21.8,381300.0,14.5546,14.568,14.5412,14.5613,381300.0
2011-01-27 12:20:00,21.8,21.81,21.8,21.81,206900.0,14.5613,14.568,14.5613,14.568,206900.0
2011-01-27 12:25:00,21.81,21.83,21.8,21.82,320900.0,14.568,14.5813,14.5613,14.5746,320900.0
2011-01-27 12:30:00,21.83,21.83,21.82,21.83,217400.0,14.5813,14.5813,14.5746,14.5813,217400.0
2011-01-27 12:35:00,21.83,21.83,21.8,21.81,809500.0,14.5813,14.5813,14.5613,14.568,809500.0
2011-01-27 12:40:00,21.81,21.82,21.78,21.82,1220900.0,14.568,14.5746,14.5479,14.5746,1220900.0
2011-01-27 12:45:00,21.82,21.84,21.81,21.83,651800.0,14.5746,14.588,14.568,14.5813,651800.0
2011-01-27 12:50:00,21.83,21.83,21.81,21.83,1026300.0,14.5813,14.5813,14.568,14.5813,1026300.0
2011-01-27 12:55:00,21.82,21.85,21.82,21.85,528700.0,14.5746,14.5947,14.5746,14.5947,528700.0
2011-01-27 13:00:00,21.84,21.85,21.83,21.84,410100.0,14.588,14.5947,14.5813,14.588,410100.0
2011-01-27 13:05:00,21.85,21.87,21.84,21.87,418600.0,14.5947,14.608,14.588,14.608,418600.0
2011-01-27 13:10:00,21.87,21.89,21.86,21.89,418900.0,14.608,14.6214,14.6014,14.6214,418900.0
2011-01-27 13:15:00,21.89,21.9,21.88,21.89,394300.0,14.6214,14.6281,14.6147,14.6214,394300.0
2011-01-27 13:20:00,21.89,21.89,21.84,21.85,685800.0,14.6214,14.6214,14.588,14.5947,685800.0
2011-01-27 13:25:00,21.85,21.86,21.84,21.85,287700.0,14.5947,14.6014,14.588,14.5947,287700.0
2011-01-27 13:30:00,21.85,21.86,21.84,21.85,578300.0,14.5947,14.6014,14.588,14.5947,578300.0
2011-01-27 13:35:00,21.85,21.86,21.83,21.84,301500.0,14.5947,14.6014,14.5813,14.588,301500.0
2011-01-27 13:40:00,21.83,21.85,21.83,21.84,476900.0,14.5813,14.5947,14.5813,14.588,476900.0
2011-01-27 13:45:00,21.84,21.86,21.83,21.85,412000.0,14.588,14.6014,14.5813,14.5947,412000.0
2011-01-27 13:50:00,21.86,21.86,21.84,21.85,370900.0,14.6014,14.6014,14.588,14.5947,370900.0
2011-01-27 13:55:00,21.85,21.88,21.85,21.85,832800.0,14.5947,14.6147,14.5947,14.5947,832800.0
2011-01-27 14:00:00,21.85,21.86,21.83,21.84,376600.0,14.5947,14.6014,14.5813,14.588,376600.0
2011-01-27 14:05:00,21.85,21.87,21.84,21.86,225700.0,14.5947,14.608,14.588,14.6014,225700.0
2011-01-27 14:10:00,21.86,21.88,21.86,21.88,402100.0,14.6014,14.6147,14.6014,14.6147,402100.0
2011-01-27 14:15:00,21.88,21.89,21.87,21.88,346800.0,14.6147,14.6214,14.608,14.6147,346800.0
2011-01-27 14:20:00,21.88,21.89,21.87,21.89,443400.0,14.6147,14.6214,14.608,14.6214,443400.0
2011-01-27 14:25:00,21.88,21.89,21.85,21.86,860500.0,14.6147,14.6214,14.5947,14.6014,860500.0
2011-01-27 14:30:00,21.86,21.89,21.85,21.89,349100.0,14.6014,14.6214,14.5947,14.6214,349100.0
2011-01-27 14:35:00,21.88,21.89,21.87,21.89,291600.0,14.6147,14.6214,14.608,14.6214,291600.0
2011-01-27 14:40:00,21.88,21.92,21.88,21.89,667400.0,14.6147,14.6414,14.6147,14.6214,667400.0
2011-01-27 14:45:00,21.89,21.91,21.88,21.9,523200.0,14.6214,14.6348,14.6147,14.6281,523200.0
2011-01-27 14:50:00,21.9,21.91,21.88,21.89,439300.0,14.6281,14.6348,14.6147,14.6214,439300.0
2011-01-27 14:55:00,21.88,21.92,21.88,21.91,382300.0,14.6147,14.6414,14.6147,14.6348,382300.0
2011-01-27 15:00:00,21.91,21.92,21.88,21.88,400900.0,14.6348,14.6414,14.6147,14.6147,400900.0
2011-01-27 15:05:00,21.88,21.9,21.87,21.9,494000.0,14.6147,14.6281,14.608,14.6281,494000.0
2011-01-27 15:10:00,21.9,21.91,21.88,21.88,794800.0,14.6281,14.6348,14.6147,14.6147,794800.0
2011-01-27 15:15:00,21.88,21.89,21.86,21.87,574800.0,14.6147,14.6214,14.6014,14.608,574800.0
2011-01-27 15:20:00,21.87,21.88,21.84,21.84,913100.0,14.608,14.6147,14.588,14.588,913100.0
2011-01-27 15:25:00,21.84,21.87,21.84,21.86,1159500.0,14.588,14.608,14.588,14.6014,1159500.0
2011-01-27 15:30:00,21.86,21.88,21.81,21.82,1168700.0,14.6014,14.6147,14.568,14.5746,1168700.0
2011-01-27 15:35:00,21.82,21.85,21.79,21.83,1585400.0,14.5746,14.5947,14.5546,14.5813,1585400.0
2011-01-27 15:40:00,21.83,21.87,21.82,21.85,996600.0,14.5813,14.608,14.5746,14.5947,996600.0
2011-01-27 15:45:00,21.85,21.88,21.83,21.85,1855200.0,14.5947,14.6147,14.5813,14.5947,1855200.0
2011-01-27 15:50:00,21.84,21.84,21.77,21.78,2551900.0,14.588,14.588,14.5412,14.5479,2551900.0
2011-01-27 15:55:00,21.78,21.78,21.75,21.76,2269100.0,14.5479,14.5479,14.5279,14.5346,2269100.0
2011-01-28 09:30:00,21.76,21.85,21.74,21.8,1328400.0,14.5346,14.5947,14.5212,14.5613,1328400.0
2011-01-28 09:35:00,21.79,21.84,21.79,21.84,709700.0,14.5546,14.588,14.5546,14.588,709700.0
2011-01-28 09:40:00,21.83,21.84,21.81,21.83,550500.0,14.5813,14.588,14.568,14.5813,550500.0
2011-01-28 09:45:00,21.84,21.89,21.83,21.87,403000.0,14.588,14.6214,14.5813,14.608,403000.0
2011-01-28 09:50:00,21.87,21.87,21.82,21.86,1029800.0,14.608,14.608,14.5746,14.6014,1029800.0
2011-01-28 09:55:00,21.86,21.88,21.85,21.85,966000.0,14.6014,14.6147,14.5947,14.5947,966000.0
2011-01-28 10:00:00,21.85,21.85,21.73,21.75,821000.0,14.5947,14.5947,14.5145,14.5279,821000.0
2011-01-28 10:05:00,21.75,21.75,21.71,21.71,667200.0,14.5279,14.5279,14.5012,14.5012,667200.0
2011-01-28 10:10:00,21.71,21.75,21.71,21.73,660700.0,14.5012,14.5279,14.5012,14.5145,660700.0
2011-01-28 10:15:00,21.73,21.77,21.73,21.76,537200.0,14.5145,14.5412,14.5145,14.5346,537200.0
2011-01-28 10:20:00,21.76,21.76,21.66,21.67,1064100.0,14.5346,14.5346,14.4678,14.4744,1064100.0
2011-01-28 10:25:00,21.67,21.69,21.65,21.66,696500.0,14.4744,14.4878,14.4611,14.4678,696500.0
2011-01-28 10:30:00,21.66,21.7,21.65,21.67,934600.0,14.4678,14.4945,14.4611,14.4744,934600.0
2011-01-28 10:35:00,21.67,21.7,21.66,21.67,570300.0,14.4744,14.4945,14.4678,14.4744,570300.0
2011-01-28 10:40:00,21.67,21.68,21.66,21.68,561000.0,14.4744,14.4811,14.4678,14.4811,561000.0
2011-01-28 10:45:00,21.67,21.68,21.63,21.66,807800.0,14.4744,14.4811,14.4477,14.4678,807800.0
2011-01-28 10:50:00,21.65,21.66,21.62,21.64,637600.0,14.4611,14.4678,14.4411,14.4544,637600.0
2011-01-28 10:55:00,21.64,21.65,21.58,21.61,739700.0,14.4544,14.4611,14.4143,14.4344,739700.0
2011-01-28 11:00:00,21.62,21.64,21.59,21.6,686900.0,14.4411,14.4544,14.421,14.4277,686900.0
2011-01-28 11:05:00,21.6,21.64,21.6,21.63,669500.0,14.4277,14.4544,14.4277,14.4477,669500.0
2011-01-28 11:10:00,21.63,21.67,21.63,21.66,856700.0,14.4477,14.4744,14.4477,14.4678,856700.0
2011-01-28 11:15:00,21.66,21.68,21.65,21.68,616800.0,14.4678,14.4811,14.4611,14.4811,616800.0
2011-01-28 11:20:00,21.68,21.69,21.67,21.67,338300.0,14.4811,14.4878,14.4744,14.4744,338300.0
2011-01-28 11:25:00,21.67,21.68,21.62,21.63,475800.0,14.4744,14.4811,14.4411,14.4477,475800.0
2011-01-28 11:30:00,21.63,21.63,21.53,21.55,1129200.0,14.4477,14.4477,14.3809,14.3943,1129200.0
2011-01-28 11:35:00,21.55,21.56,21.52,21.53,732600.0,14.3943,14.401,14.3743,14.3809,732600.0
2011-01-28 11:40:00,21.54,21.55,21.5,21.51,847900.0,14.3876,14.3943,14.3609,14.3676,847900.0
2011-01-28 11:45:00,21.51,21.53,21.5,21.51,758200.0,14.3676,14.3809,14.3609,14.3676,758200.0
2011-01-28 11:50:00,21.51,21.52,21.45,21.48,1118900.0,14.3676,14.3743,14.3275,14.3475,1118900.0
2011-01-28 11:55:00,21.47,21.48,21.4,21.44,775500.0,14.3409,14.3475,14.2941,14.3208,775500.0
2011-01-28 12:00:00,21.44,21.44,21.35,21.37,1344700.0,14.3208,14.3208,14.2607,14.2741,1344700.0
2011-01-28 12:05:00,21.37,21.48,21.36,21.47,897300.0,14.2741,14.3475,14.2674,14.3409,897300.0
2011-01-28 12:10:00,21.48,21.5,21.44,21.45,892600.0,14.3475,14.3609,14.3208,14.3275,892600.0
2011-01-28 12:15:00,21.45,21.49,21.44,21.48,497000.0,14.3275,14.3542,14.3208,14.3475,497000.0
2011-01-28 12:20:00,21.48,21.52,21.45,21.51,823400.0,14.3475,14.3743,14.3275,14.3676,823400.0
2011-01-28 12:25:00,21.52,21.54,21.49,21.49,498500.0,14.3743,14.3876,14.3542,14.3542,498500.0
2011-01-28 12:30:00,21.49,21.51,21.48,21.48,396900.0,14.3542,14.3676,14.3475,14.3475,396900.0
2011-01-28 12:35:00,21.49,21.53,21.48,21.52,325700.0,14.3542,14.3809,14.3475,14.3743,325700.0
2011-01-28 12:40:00,21.52,21.56,21.52,21.54,513800.0,14.3743,14.401,14.3743,14.3876,513800.0
2011-01-28 12:45:00,21.55,21.56,21.51,21.52,688600.0,14.3943,14.401,14.3676,14.3743,688600.0
2011-01-28 12:50:00,21.53,21.54,21.52,21.53,337500.0,14.3809,14.3876,14.3743,14.3809,337500.0
2011-01-28 12:55:00,21.53,21.53,21.48,21.51,394600.0,14.3809,14.3809,14.3475,14.3676,394600.0
2011-01-28 13:00:00,21.51,21.53,21.48,21.5,521900.0,14.3676,14.3809,14.3475,14.3609,521900.0
2011-01-28 13:05:00,21.5,21.51,21.45,21.46,769800.0,14.3609,14.3676,14.3275,14.3342,769800.0
2011-01-28 13:10:00,21.46,21.5,21.45,21.49,376900.0,14.3342,14.3609,14.3275,14.3542,376900.0
2011-01-28 13:15:00,21.48,21.5,21.46,21.49,466800.0,14.3475,14.3609,14.3342,14.3542,466800.0
2011-01-28 13:20:00,21.49,21.49,21.46,21.48,411000.0,14.3542,14.3542,14.3342,14.3475,411000.0
2011-01-28 13:25:00,21.48,21.5,21.44,21.47,566300.0,14.3475,14.3609,14.3208,14.3409,566300.0
2011-01-28 13:30:00,21.46,21.48,21.45,21.45,498000.0,14.3342,14.3475,14.3275,14.3275,498000.0
2011-01-28 13:35:00,21.45,21.46,21.42,21.43,726200.0,14.3275,14.3342,14.3075,14.3141,726200.0
2011-01-28 13:40:00,21.43,21.45,21.4,21.43,699000.0,14.3141,14.3275,14.2941,14.3141,699000.0
2011-01-28 13:45:00,21.43,21.45,21.41,21.43,467100.0,14.3141,14.3275,14.3008,14.3141,467100.0
2011-01-28 13:50:00,21.43,21.48,21.43,21.46,593600.0,14.3141,14.3475,14.3141,14.3342,593600.0
2011-01-28 13:55:00,21.46,21.51,21.46,21.51,263300.0,14.3342,14.3676,14.3342,14.3676,263300.0
2011-01-28 14:00:00,21.5,21.51,21.48,21.48,475700.0,14.3609,14.3676,14.3475,14.3475,475700.0
2011-01-28 14:05:00,21.48,21.49,21.46,21.47,403900.0,14.3475,14.3542,14.3342,14.3409,403900.0
2011-01-28 14:10:00,21.46,21.49,21.46,21.49,330300.0,14.3342,14.3542,14.3342,14.3542,330300.0
2011-01-28 14:15:00,21.48,21.5,21.46,21.49,327600.0,14.3475,14.3609,14.3342,14.3542,327600.0
2011-01-28 14:20:00,21.48,21.52,21.48,21.5,358600.0,14.3475,14.3743,14.3475,14.3609,358600.0
2011-01-28 14:25:00,21.5,21.52,21.49,21.51,206600.0,14.3609,14.3743,14.3542,14.3676,206600.0
2011-01-28 14:30:00,21.51,21.52,21.5,21.51,117200.0,14.3676,14.3743,14.3609,14.3676,117200.0
2011-01-28 14:35:00,21.51,21.52,21.5,21.5,395800.0,14.3676,14.3743,14.3609,14.3609,395800.0
2011-01-28 14:40:00,21.5,21.51,21.49,21.49,219100.0,14.3609,14.3676,14.3542,14.3542,219100.0
2011-01-28 14:45:00,21.5,21.52,21.48,21.52,335500.0,14.3609,14.3743,14.3475,14.3743,335500.0
2011-01-28 14:50:00,21.52,21.54,21.49,21.49,570600.0,14.3743,14.3876,14.3542,14.3542,570600.0
2011-01-28 14:55:00,21.5,21.51,21.48,21.5,428900.0,14.3609,14.3676,14.3475,14.3609,428900.0
2011-01-28 15:00:00,21.51,21.51,21.48,21.49,303200.0,14.3676,14.3676,14.3475,14.3542,303200.0
2011-01-28 15:05:00,21.5,21.52,21.48,21.49,430700.0,14.3609,14.3743,14.3475,14.3542,430700.0
2011-01-28 15:10:00,21.49,21.51,21.47,21.51,1208400.0,14.3542,14.3676,14.3409,14.3676,1208400.0
2011-01-28 15:15:00,21.51,21.52,21.48,21.5,692400.0,14.3676,14.3743,14.3475,14.3609,692400.0
2011-01-28 15:20:00,21.5,21.51,21.47,21.48,640600.0,14.3609,14.3676,14.3409,14.3475,640600.0
2011-01-28 15:25:00,21.48,21.48,21.45,21.46,737200.0,14.3475,14.3475,14.3275,14.3342,737200.0
2011-01-28 15:30:00,21.47,21.49,21.46,21.47,372300.0,14.3409,14.3542,14.3342,14.3409,372300.0
2011-01-28 15:35:00,21.48,21.52,21.47,21.5,668300.0,14.3475,14.3743,14.3409,14.3609,668300.0
2011-01-28 15:40:00,21.5,21.51,21.46,21.49,802900.0,14.3609,14.3676,14.3342,14.3542,802900.0
2011-01-28 15:45:00,21.5,21.51,21.47,21.49,1144000.0,14.3609,14.3676,14.3409,14.3542,1144000.0
2011-01-28 15:50:00,21.48,21.52,21.46,21.51,984400.0,14.3475,14.3743,14.3342,14.3676,984400.0
2011-01-28 15:55:00,21.51,21.51,21.46,21.47,1821600.0,14.3676,14.3676,14.3342,14.3409,1821600.0
2011-01-31 09:30:00,21.56,21.64,21.51,21.52,1610900.0,14.401,14.4544,14.3676,14.3743,1610900.0
2011-01-31 09:35:00,21.52,21.55,21.51,21.55,485200.0,14.3743,14.3943,14.3676,14.3943,485200.0
2011-01-31 09:40:00,21.55,21.55,21.46,21.5,883800.0,14.3943,14.3943,14.3342,14.3609,883800.0
2011-01-31 09:45:00,21.51,21.52,21.41,21.44,792200.0,14.3676,14.3743,14.3008,14.3208,792200.0
2011-01-31 09:50:00,21.44,21.51,21.44,21.46,853900.0,14.3208,14.3676,14.3208,14.3342,853900.0
2011-01-31 09:55:00,21.46,21.46,21.46,21.46,0.0,14.3342,14.3342,14.3342,14.3342,0.0
2011-01-31 10:00:00,21.46,21.46,21.46,21.46,0.0,14.3342,14.3342,14.3342,14.3342,0.0
2011-01-31 10:05:00,21.46,21.46,21.46,21.46,0.0,14.3342,14.3342,14.3342,14.3342,0.0
2011-01-31 10:10:00,21.46,21.46,21.46,21.46,0.0,14.3342,14.3342,14.3342,14.3342,0.0
2011-01-31 10:15:00,21.46,21.46,21.46,21.46,0.0,14.3342,14.3342,14.3342,14.3342,0.0
2011-01-31 10:20:00,21.05,21.28,21.03,21.09,10637700.0,14.0603,14.2139,14.047,14.087,10637700.0
2011-01-31 10:25:00,21.09,21.18,21.05,21.14,4867100.0,14.087,14.1472,14.0603,14.1204,4867100.0
2011-01-31 10:30:00,21.14,21.22,21.13,21.15,2437300.0,14.1204,14.1739,14.1138,14.1271,2437300.0
2011-01-31 10:35:00,21.14,21.23,21.14,21.21,2380700.0,14.1204,14.1806,14.1204,14.1672,2380700.0
2011-01-31 10:40:00,21.22,21.23,21.12,21.14,2445700.0,14.1739,14.1806,14.1071,14.1204,2445700.0
2011-01-31 10:45:00,21.15,21.15,21.12,21.13,1104100.0,14.1271,14.1271,14.1071,14.1138,1104100.0
2011-01-31 10:50:00,21.13,21.14,21.11,21.12,2173400.0,14.1138,14.1204,14.1004,14.1071,2173400.0
2011-01-31 10:55:00,21.12,21.21,21.1,21.2,1992600.0,14.1071,14.1672,14.0937,14.1605,1992600.0
2011-01-31 11:00:00,21.2,21.24,21.19,21.2,1019600.0,14.1605,14.1872,14.1538,14.1605,1019600.0
2011-01-31 11:05:00,21.2,21.23,21.19,21.23,888500.0,14.1605,14.1806,14.1538,14.1806,888500.0
2011-01-31 11:10:00,21.22,21.26,21.22,21.22,966400.0,14.1739,14.2006,14.1739,14.1739,966400.0
2011-01-31 11:15:00,21.23,21.28,21.21,21.26,926700.0,14.1806,14.2139,14.1672,14.2006,926700.0
2011-01-31 11:20:00,21.27,21.28,21.23,21.28,747000.0,14.2073,14.2139,14.1806,14.2139,747000.0
2011-01-31 11:25:00,21.27,21.34,21.27,21.29,1267500.0,14.2073,14.254,14.2073,14.2206,1267500.0
2011-01-31 11:30:00,21.29,21.29,21.19,21.23,1256800.0,14.2206,14.2206,14.1538,14.1806,1256800.0
2011-01-31 11:35:00,21.23,21.26,21.21,21.25,655400.0,14.1806,14.2006,14.1672,14.1939,655400.0
2011-01-31 11:40:00,21.26,21.26,21.23,21.23,634800.0,14.2006,14.2006,14.1806,14.1806,634800.0
2011-01-31 11:45:00,21.23,21.25,21.23,21.23,347000.0,14.1806,14.1939,14.1806,14.1806,347000.0
2011-01-31 11:50:00,21.24,21.24,21.21,21.22,289000.0,14.1872,14.1872,14.1672,14.1739,289000.0
2011-01-31 11:55:00,21.21,21.22,21.2,21.21,405300.0,14.1672,14.1739,14.1605,14.1672,405300.0
2011-01-31 12:00:00,21.21,21.21,21.18,21.19,903300.0,14.1672,14.1672,14.1472,14.1538,903300.0
2011-01-31 12:05:00,21.19,21.22,21.18,21.18,752600.0,14.1538,14.1739,14.1472,14.1472,752600.0
2011-01-31 12:10:00,21.18,21.23,21.18,21.21,556800.0,14.1472,14.1806,14.1472,14.1672,556800.0
2011-01-31 12:15:00,21.21,21.21,21.2,21.2,315500.0,14.1672,14.1672,14.1605,14.1605,315500.0
2011-01-31 12:20:00,21.21,21.27,21.2,21.25,835700.0,14.1672,14.2073,14.1605,14.1939,835700.0
2011-01-31 12:25:00,21.26,21.28,21.24,21.25,632100.0,14.2006,14.2139,14.1872,14.1939,632100.0
2011-01-31 12:30:00,21.26,21.26,21.19,21.23,1003900.0,14.2006,14.2006,14.1538,14.1806,1003900.0
2011-01-31 12:35:00,21.23,21.27,21.23,21.27,488000.0,14.1806,14.2073,14.1806,14.2073,488000.0
2011-01-31 12:40:00,21.27,21.27,21.22,21.22,1080700.0,14.2073,14.2073,14.1739,14.1739,1080700.0
2011-01-31 12:45:00,21.23,21.23,21.18,21.19,805800.0,14.1806,14.1806,14.1472,14.1538,805800.0
2011-01-31 12:50:00,21.18,21.21,21.17,21.18,542300.0,14.1472,14.1672,14.1405,14.1472,542300.0
2011-01-31 12:55:00,21.19,21.21,21.17,21.18,428200.0,14.1538,14.1672,14.1405,14.1472,428200.0
2011-01-31 13:00:00,21.19,21.22,21.19,21.2,320500.0,14.1538,14.1739,14.1538,14.1605,320500.0
2011-01-31 13:05:00,21.2,21.21,21.16,21.19,536600.0,14.1605,14.1672,14.1338,14.1538,536600.0
2011-01-31 13:10:00,21.19,21.21,21.18,21.2,305200.0,14.1538,14.1672,14.1472,14.1605,305200.0
2011-01-31 13:15:00,21.2,21.21,21.17,21.17,463200.0,14.1605,14.1672,14.1405,14.1405,463200.0
2011-01-31 13:20:00,21.17,21.18,21.16,21.16,444500.0,14.1405,14.1472,14.1338,14.1338,444500.0
2011-01-31 13:25:00,21.17,21.18,21.16,21.18,416100.0,14.1405,14.1472,14.1338,14.1472,416100.0
2011-01-31 13:30:00,21.17,21.17,21.15,21.17,357300.0,14.1405,14.1405,14.1271,14.1405,357300.0
2011-01-31 13:35:00,21.16,21.19,21.15,21.16,442200.0,14.1338,14.1538,14.1271,14.1338,442200.0
2011-01-31 13:40:00,21.15,21.17,21.13,21.13,1371500.0,14.1271,14.1405,14.1138,14.1138,1371500.0
2011-01-31 13:45:00,21.13,21.14,21.11,21.12,581400.0,14.1138,14.1204,14.1004,14.1071,581400.0
2011-01-31 13:50:00,21.12,21.13,21.11,21.12,400600.0,14.1071,14.1138,14.1004,14.1071,400600.0
2011-01-31 13:55:00,21.11,21.13,21.11,21.12,376600.0,14.1004,14.1138,14.1004,14.1071,376600.0
2011-01-31 14:00:00,21.12,21.15,21.12,21.14,463900.0,14.1071,14.1271,14.1071,14.1204,463900.0
2011-01-31 14:05:00,21.14,21.14,21.11,21.11,599100.0,14.1204,14.1204,14.1004,14.1004,599100.0
2011-01-31 14:10:00,21.11,21.12,21.09,21.09,606100.0,14.1004,14.1071,14.087,14.087,606100.0
2011-01-31 14:15:00,21.09,21.11,21.05,21.07,1254700.0,14.087,14.1004,14.0603,14.0737,1254700.0
2011-01-31 14:20:00,21.06,21.08,21.04,21.05,1208200.0,14.067,14.0804,14.0536,14.0603,1208200.0
2011-01-31 14:25:00,21.05,21.11,21.05,21.07,771200.0,14.0603,14.1004,14.0603,14.0737,771200.0
2011-01-31 14:30:00,21.07,21.09,21.04,21.08,509600.0,14.0737,14.087,14.0536,14.0804,509600.0
2011-01-31 14:35:00,21.09,21.12,21.08,21.12,625800.0,14.087,14.1071,14.0804,14.1071,625800.0
2011-01-31 14:40:00,21.12,21.14,21.1,21.13,513200.0,14.1071,14.1204,14.0937,14.1138,513200.0
2011-01-31 14:45:00,21.14,21.15,21.11,21.12,680100.0,14.1204,14.1271,14.1004,14.1071,680100.0
2011-01-31 14:50:00,21.12,21.17,21.1,21.16,938000.0,14.1071,14.1405,14.0937,14.1338,938000.0
2011-01-31 14:55:00,21.16,21.17,21.15,21.17,787700.0,14.1338,14.1405,14.1271,14.1405,787700.0
2011-01-31 15:00:00,21.17,21.17,21.16,21.16,580800.0,14.1405,14.1405,14.1338,14.1338,580800.0
2011-01-31 15:05:00,21.16,21.19,21.16,21.19,838300.0,14.1338,14.1538,14.1338,14.1538,838300.0
2011-01-31 15:10:00,21.18,21.2,21.18,21.19,605100.0,14.1472,14.1605,14.1472,14.1538,605100.0
2011-01-31 15:15:00,21.2,21.22,21.19,21.21,1079600.0,14.1605,14.1739,14.1538,14.1672,1079600.0
2011-01-31 15:20:00,21.22,21.22,21.18,21.19,1226100.0,14.1739,14.1739,14.1472,14.1538,1226100.0
2011-01-31 15:25:00,21.19,21.2,21.17,21.17,357600.0,14.1538,14.1605,14.1405,14.1405,357600.0
2011-01-31 15:30:00,21.18,21.22,21.17,21.22,820800.0,14.1472,14.1739,14.1405,14.1739,820800.0
2011-01-31 15:35:00,21.21,21.25,21.21,21.25,1125100.0,14.1672,14.1939,14.1672,14.1939,1125100.0
2011-01-31 15:40:00,21.25,21.28,21.24,21.27,1845600.0,14.1939,14.2139,14.1872,14.2073,1845600.0
2011-01-31 15:45:00,21.28,21.31,21.26,21.3,1837600.0,14.2139,14.234,14.2006,14.2273,1837600.0
2011-01-31 15:50:00,21.3,21.35,21.3,21.34,2939500.0,14.2273,14.2607,14.2273,14.254,2939500.0
2011-01-31 15:55:00,21.34,21.45,21.32,21.42,4362400.0,14.254,14.3275,14.2407,14.3075,4362400.0
2011-02-01 09:30:00,21.48,21.5,21.31,21.36,2365900.0,14.3475,14.3609,14.234,14.2674,2365900.0
2011-02-01 09:35:00,21.36,21.47,21.35,21.44,1956600.0,14.2674,14.3409,14.2607,14.3208,1956600.0
2011-02-01 09:40:00,21.44,21.45,21.36,21.37,1263400.0,14.3208,14.3275,14.2674,14.2741,1263400.0
2011-02-01 09:45:00,21.37,21.38,21.28,21.29,1348800.0,14.2741,14.2807,14.2139,14.2206,1348800.0
2011-02-01 09:50:00,21.28,21.37,21.28,21.35,805200.0,14.2139,14.2741,14.2139,14.2607,805200.0
2011-02-01 09:55:00,21.35,21.41,21.35,21.41,763000.0,14.2607,14.3008,14.2607,14.3008,763000.0
2011-02-01 10:00:00,21.41,21.48,21.41,21.48,1357300.0,14.3008,14.3475,14.3008,14.3475,1357300.0
2011-02-01 10:05:00,21.48,21.48,21.38,21.4,1614000.0,14.3475,14.3475,14.2807,14.2941,1614000.0
2011-02-01 10:10:00,21.4,21.41,21.38,21.39,681400.0,14.2941,14.3008,14.2807,14.2874,681400.0
2011-02-01 10:15:00,21.39,21.41,21.38,21.41,713000.0,14.2874,14.3008,14.2807,14.3008,713000.0
2011-02-01 10:20:00,21.41,21.43,21.38,21.39,1009000.0,14.3008,14.3141,14.2807,14.2874,1009000.0
2011-02-01 10:25:00,21.39,21.41,21.36,21.36,748600.0,14.2874,14.3008,14.2674,14.2674,748600.0
2011-02-01 10:30:00,21.37,21.38,21.36,21.37,455500.0,14.2741,14.2807,14.2674,14.2741,455500.0
2011-02-01 10:35:00,21.37,21.41,21.37,21.41,641800.0,14.2741,14.3008,14.2741,14.3008,641800.0
2011-02-01 10:40:00,21.41,21.43,21.4,21.42,584600.0,14.3008,14.3141,14.2941,14.3075,584600.0
2011-02-01 10:45:00,21.42,21.43,21.41,21.43,488200.0,14.3075,14.3141,14.3008,14.3141,488200.0
2011-02-01 10:50:00,21.42,21.46,21.41,21.45,1252800.0,14.3075,14.3342,14.3008,14.3275,1252800.0
2011-02-01 10:55:00,21.44,21.48,21.43,21.48,739700.0,14.3208,14.3475,14.3141,14.3475,739700.0
2011-02-01 11:00:00,21.48,21.48,21.44,21.45,766300.0,14.3475,14.3475,14.3208,14.3275,766300.0
2011-02-01 11:05:00,21.45,21.45,21.42,21.42,638500.0,14.3275,14.3275,14.3075,14.3075,638500.0
2011-02-01 11:10:00,21.42,21.43,21.41,21.42,714200.0,14.3075,14.3141,14.3008,14.3075,714200.0
2011-02-01 11:15:00,21.41,21.42,21.4,21.41,460100.0,14.3008,14.3075,14.2941,14.3008,460100.0
2011-02-01 11:20:00,21.42,21.45,21.41,21.43,851800.0,14.3075,14.3275,14.3008,14.3141,851800.0
2011-02-01 11:25:00,21.44,21.45,21.42,21.45,447600.0,14.3208,14.3275,14.3075,14.3275,447600.0
2011-02-01 11:30:00,21.45,21.46,21.44,21.46,406000.0,14.3275,14.3342,14.3208,14.3342,406000.0
2011-02-01 11:35:00,21.45,21.48,21.45,21.47,552500.0,14.3275,14.3475,14.3275,14.3409,552500.0
2011-02-01 11:40:00,21.48,21.49,21.47,21.48,360600.0,14.3475,14.3542,14.3409,14.3475,360600.0
2011-02-01 11:45:00,21.47,21.48,21.45,21.47,420500.0,14.3409,14.3475,14.3275,14.3409,420500.0
2011-02-01 11:50:00,21.47,21.49,21.46,21.49,635000.0,14.3409,14.3542,14.3342,14.3542,635000.0
2011-02-01 11:55:00,21.48,21.5,21.48,21.5,550400.0,14.3475,14.3609,14.3475,14.3609,550400.0
2011-02-01 12:00:00,21.49,21.5,21.48,21.5,539800.0,14.3542,14.3609,14.3475,14.3609,539800.0
2011-02-01 12:05:00,21.5,21.55,21.49,21.55,1385800.0,14.3609,14.3943,14.3542,14.3943,1385800.0
2011-02-01 12:10:00,21.54,21.58,21.53,21.57,944800.0,14.3876,14.4143,14.3809,14.4077,944800.0
2011-02-01 12:15:00,21.57,21.63,21.56,21.6,1131200.0,14.4077,14.4477,14.401,14.4277,1131200.0
2011-02-01 12:20:00,21.61,21.62,21.57,21.58,728500.0,14.4344,14.4411,14.4077,14.4143,728500.0
2011-02-01 12:25:00,21.59,21.59,21.56,21.59,583500.0,14.421,14.421,14.401,14.421,583500.0
2011-02-01 12:30:00,21.59,21.59,21.56,21.57,370000.0,14.421,14.421,14.401,14.4077,370000.0
2011-02-01 12:35:00,21.57,21.59,21.56,21.59,364200.0,14.4077,14.421,14.401,14.421,364200.0
2011-02-01 12:40:00,21.59,21.63,21.58,21.61,647500.0,14.421,14.4477,14.4143,14.4344,647500.0
2011-02-01 12:45:00,21.61,21.63,21.61,21.61,322700.0,14.4344,14.4477,14.4344,14.4344,322700.0
2011-02-01 12:50:00,21.62,21.63,21.61,21.62,597300.0,14.4411,14.4477,14.4344,14.4411,597300.0
2011-02-01 12:55:00,21.62,21.64,21.62,21.64,484400.0,14.4411,14.4544,14.4411,14.4544,484400.0
2011-02-01 13:00:00,21.64,21.68,21.64,21.68,883100.0,14.4544,14.4811,14.4544,14.4811,883100.0
2011-02-01 13:05:00,21.67,21.7,21.66,21.66,971300.0,14.4744,14.4945,14.4678,14.4678,971300.0
2011-02-01 13:10:00,21.66,21.67,21.66,21.67,197000.0,14.4678,14.4744,14.4678,14.4744,197000.0
2011-02-01 13:15:00,21.67,21.68,21.65,21.66,467400.0,14.4744,14.4811,14.4611,14.4678,467400.0
2011-02-01 13:20:00,21.66,21.67,21.65,21.66,334500.0,14.4678,14.4744,14.4611,14.4678,334500.0
2011-02-01 13:25:00,21.65,21.67,21.65,21.66,420300.0,14.4611,14.4744,14.4611,14.4678,420300.0
2011-02-01 13:30:00,21.65,21.66,21.61,21.62,622500.0,14.4611,14.4678,14.4344,14.4411,622500.0
2011-02-01 13:35:00,21.61,21.62,21.6,21.62,261700.0,14.4344,14.4411,14.4277,14.4411,261700.0
2011-02-01 13:40:00,21.62,21.62,21.61,21.62,259000.0,14.4411,14.4411,14.4344,14.4411,259000.0
2011-02-01 13:45:00,21.62,21.64,21.61,21.64,317200.0,14.4411,14.4544,14.4344,14.4544,317200.0
2011-02-01 13:50:00,21.64,21.64,21.63,21.64,374600.0,14.4544,14.4544,14.4477,14.4544,374600.0
2011-02-01 13:55:00,21.63,21.64,21.63,21.64,277200.0,14.4477,14.4544,14.4477,14.4544,277200.0
2011-02-01 14:00:00,21.63,21.64,21.57,21.58,1098700.0,14.4477,14.4544,14.4077,14.4143,1098700.0
2011-02-01 14:05:00,21.59,21.6,21.58,21.59,291800.0,14.421,14.4277,14.4143,14.421,291800.0
2011-02-01 14:10:00,21.6,21.6,21.58,21.59,291900.0,14.4277,14.4277,14.4143,14.421,291900.0
2011-02-01 14:15:00,21.59,21.6,21.58,21.6,371000.0,14.421,14.4277,14.4143,14.4277,371000.0
2011-02-01 14:20:00,21.6,21.6,21.58,21.58,240400.0,14.4277,14.4277,14.4143,14.4143,240400.0
2011-02-01 14:25:00,21.59,21.59,21.58,21.59,291000.0,14.421,14.421,14.4143,14.421,291000.0
2011-02-01 14:30:00,21.58,21.59,21.56,21.58,653600.0,14.4143,14.421,14.401,14.4143,653600.0
2011-02-01 14:35:00,21.57,21.58,21.57,21.57,231100.0,14.4077,14.4143,14.4077,14.4077,231100.0
2011-02-01 14:40:00,21.57,21.58,21.57,21.58,278600.0,14.4077,14.4143,14.4077,14.4143,278600.0
2011-02-01 14:45:00,21.57,21.58,21.53,21.53,637800.0,14.4077,14.4143,14.3809,14.3809,637800.0
2011-02-01 14:50:00,21.53,21.55,21.52,21.55,661100.0,14.3809,14.3943,14.3743,14.3943,661100.0
2011-02-01 14:55:00,21.55,21.6,21.54,21.58,772300.0,14.3943,14.4277,14.3876,14.4143,772300.0
2011-02-01 15:00:00,21.58,21.61,21.57,21.6,603200.0,14.4143,14.4344,14.4077,14.4277,603200.0
2011-02-01 15:05:00,21.6,21.61,21.59,21.59,307400.0,14.4277,14.4344,14.421,14.421,307400.0
2011-02-01 15:10:00,21.6,21.6,21.56,21.56,644000.0,14.4277,14.4277,14.401,14.401,644000.0
2011-02-01 15:15:00,21.56,21.58,21.53,21.57,1039700.0,14.401,14.4143,14.3809,14.4077,1039700.0
2011-02-01 15:20:00,21.58,21.6,21.57,21.6,609300.0,14.4143,14.4277,14.4077,14.4277,609300.0
2011-02-01 15:25:00,21.6,21.6,21.59,21.6,517500.0,14.4277,14.4277,14.421,14.4277,517500.0
2011-02-01 15:30:00,21.59,21.6,21.56,21.58,1382500.0,14.421,14.4277,14.401,14.4143,1382500.0
2011-02-01 15:35:00,21.57,21.61,21.57,21.57,1179500.0,14.4077,14.4344,14.4077,14.4077,1179500.0
2011-02-01 15:40:00,21.57,21.58,21.55,21.55,534800.0,14.4077,14.4143,14.3943,14.3943,534800.0
2011-02-01 15:45:00,21.56,21.56,21.55,21.55,846200.0,14.401,14.401,14.3943,14.3943,846200.0
2011-02-01 15:50:00,21.55,21.57,21.5,21.5,1939700.0,14.3943,14.4077,14.3609,14.3609,1939700.0
2011-02-01 15:55:00,21.51,21.51,21.48,21.5,2750000.0,14.3676,14.3676,14.3475,14.3609,2750000.0
2011-02-02 09:30:00,21.49,21.58,21.47,21.55,1229700.0,14.3542,14.4143,14.3409,14.3943,1229700.0
2011-02-02 09:35:00,21.55,21.6,21.52,21.57,1068700.0,14.3943,14.4277,14.3743,14.4077,1068700.0
2011-02-02 09:40:00,21.57,21.58,21.48,21.53,942200.0,14.4077,14.4143,14.3475,14.3809,942200.0
2011-02-02 09:45:00,21.55,21.59,21.51,21.56,709100.0,14.3943,14.421,14.3676,14.401,709100.0
2011-02-02 09:50:00,21.57,21.62,21.55,21.62,897600.0,14.4077,14.4411,14.3943,14.4411,897600.0
2011-02-02 09:55:00,21.62,21.63,21.6,21.61,678200.0,14.4411,14.4477,14.4277,14.4344,678200.0
2011-02-02 10:00:00,21.62,21.65,21.55,21.57,1174900.0,14.4411,14.4611,14.3943,14.4077,1174900.0
2011-02-02 10:05:00,21.56,21.58,21.55,21.57,563900.0,14.401,14.4143,14.3943,14.4077,563900.0
2011-02-02 10:10:00,21.58,21.63,21.54,21.61,1127700.0,14.4143,14.4477,14.3876,14.4344,1127700.0
2011-02-02 10:15:00,21.61,21.68,21.6,21.67,1036000.0,14.4344,14.4811,14.4277,14.4744,1036000.0
2011-02-02 10:20:00,21.67,21.67,21.6,21.62,750400.0,14.4744,14.4744,14.4277,14.4411,750400.0
2011-02-02 10:25:00,21.61,21.66,21.61,21.66,752900.0,14.4344,14.4678,14.4344,14.4678,752900.0
2011-02-02 10:30:00,21.65,21.67,21.64,21.66,793700.0,14.4611,14.4744,14.4544,14.4678,793700.0
2011-02-02 10:35:00,21.66,21.69,21.65,21.67,847600.0,14.4678,14.4878,14.4611,14.4744,847600.0
2011-02-02 10:40:00,21.68,21.69,21.64,21.65,883100.0,14.4811,14.4878,14.4544,14.4611,883100.0
2011-02-02 10:45:00,21.65,21.66,21.64,21.64,567500.0,14.4611,14.4678,14.4544,14.4544,567500.0
2011-02-02 10:50:00,21.65,21.67,21.64,21.66,557900.0,14.4611,14.4744,14.4544,14.4678,557900.0
2011-02-02 10:55:00,21.67,21.67,21.65,21.67,399100.0,14.4744,14.4744,14.4611,14.4744,399100.0
2011-02-02 11:00:00,21.67,21.67,21.64,21.66,371800.0,14.4744,14.4744,14.4544,14.4678,371800.0
2011-02-02 11:05:00,21.65,21.66,21.61,21.62,1042100.0,14.4611,14.4678,14.4344,14.4411,1042100.0
2011-02-02 11:10:00,21.61,21.63,21.6,21.63,702900.0,14.4344,14.4477,14.4277,14.4477,702900.0
2011-02-02 11:15:00,21.62,21.64,21.59,21.61,622600.0,14.4411,14.4544,14.421,14.4344,622600.0
2011-02-02 11:20:00,21.61,21.62,21.6,21.62,326900.0,14.4344,14.4411,14.4277,14.4411,326900.0
2011-02-02 11:25:00,21.62,21.63,21.6,21.62,431900.0,14.4411,14.4477,14.4277,14.4411,431900.0
2011-02-02 11:30:00,21.63,21.64,21.62,21.64,209700.0,14.4477,14.4544,14.4411,14.4544,209700.0
2011-02-02 11:35:00,21.64,21.68,21.63,21.67,321700.0,14.4544,14.4811,14.4477,14.4744,321700.0
2011-02-02 11:40:00,21.68,21.71,21.67,21.7,763900.0,14.4811,14.5012,14.4744,14.4945,763900.0
2011-02-02 11:45:00,21.69,21.7,21.67,21.69,269000.0,14.4878,14.4945,14.4744,14.4878,269000.0
2011-02-02 11:50:00,21.68,21.71,21.67,21.7,553700.0,14.4811,14.5012,14.4744,14.4945,553700.0
2011-02-02 11:55:00,21.7,21.71,21.68,21.69,596000.0,14.4945,14.5012,14.4811,14.4878,596000.0
2011-02-02 12:00:00,21.69,21.69,21.65,21.65,394200.0,14.4878,14.4878,14.4611,14.4611,394200.0
2011-02-02 12:05:00,21.66,21.66,21.63,21.66,770600.0,14.4678,14.4678,14.4477,14.4678,770600.0
2011-02-02 12:10:00,21.66,21.66,21.63,21.63,240300.0,14.4678,14.4678,14.4477,14.4477,240300.0
2011-02-02 12:15:00,21.64,21.64,21.59,21.59,382400.0,14.4544,14.4544,14.421,14.421,382400.0
2011-02-02 12:20:00,21.6,21.6,21.54,21.55,526300.0,14.4277,14.4277,14.3876,14.3943,526300.0
2011-02-02 12:25:00,21.55,21.57,21.55,21.56,339200.0,14.3943,14.4077,14.3943,14.401,339200.0
2011-02-02 12:30:00,21.56,21.6,21.56,21.59,194400.0,14.401,14.4277,14.401,14.421,194400.0
2011-02-02 12:35:00,21.6,21.6,21.58,21.6,262400.0,14.4277,14.4277,14.4143,14.4277,262400.0
2011-02-02 12:40:00,21.59,21.61,21.58,21.59,388100.0,14.421,14.4344,14.4143,14.421,388100.0
2011-02-02 12:45:00,21.58,21.59,21.58,21.59,156700.0,14.4143,14.421,14.4143,14.421,156700.0
2011-02-02 12:50:00,21.58,21.59,21.58,21.59,156100.0,14.4143,14.421,14.4143,14.421,156100.0
2011-02-02 12:55:00,21.59,21.61,21.58,21.61,409300.0,14.421,14.4344,14.4143,14.4344,409300.0
2011-02-02 13:00:00,21.61,21.62,21.6,21.62,193400.0,14.4344,14.4411,14.4277,14.4411,193400.0
2011-02-02 13:05:00,21.62,21.62,21.61,21.62,245800.0,14.4411,14.4411,14.4344,14.4411,245800.0
2011-02-02 13:10:00,21.61,21.62,21.6,21.61,193100.0,14.4344,14.4411,14.4277,14.4344,193100.0
2011-02-02 13:15:00,21.6,21.61,21.58,21.6,376300.0,14.4277,14.4344,14.4143,14.4277,376300.0
2011-02-02 13:20:00,21.61,21.62,21.6,21.61,159700.0,14.4344,14.4411,14.4277,14.4344,159700.0
2011-02-02 13:25:00,21.62,21.62,21.59,21.6,257400.0,14.4411,14.4411,14.421,14.4277,257400.0
2011-02-02 13:30:00,21.59,21.61,21.59,21.6,180300.0,14.421,14.4344,14.421,14.4277,180300.0
2011-02-02 13:35:00,21.6,21.6,21.57,21.57,190600.0,14.4277,14.4277,14.4077,14.4077,190600.0
2011-02-02 13:40:00,21.57,21.58,21.55,21.55,280100.0,14.4077,14.4143,14.3943,14.3943,280100.0
2011-02-02 13:45:00,21.56,21.58,21.55,21.58,399900.0,14.401,14.4143,14.3943,14.4143,399900.0
2011-02-02 13:50:00,21.58,21.59,21.57,21.59,358000.0,14.4143,14.421,14.4077,14.421,358000.0
2011-02-02 13:55:00,21.58,21.59,21.57,21.57,151500.0,14.4143,14.421,14.4077,14.4077,151500.0
2011-02-02 14:00:00,21.57,21.58,21.56,21.57,203300.0,14.4077,14.4143,14.401,14.4077,203300.0
2011-02-02 14:05:00,21.56,21.57,21.55,21.56,384900.0,14.401,14.4077,14.3943,14.401,384900.0
2011-02-02 14:10:00,21.56,21.57,21.54,21.55,579700.0,14.401,14.4077,14.3876,14.3943,579700.0
2011-02-02 14:15:00,21.56,21.62,21.55,21.62,696400.0,14.401,14.4411,14.3943,14.4411,696400.0
2011-02-02 14:20:00,21.62,21.63,21.6,21.62,320600.0,14.4411,14.4477,14.4277,14.4411,320600.0
2011-02-02 14:25:00,21.62,21.62,21.61,21.62,86300.0,14.4411,14.4411,14.4344,14.4411,86300.0
2011-02-02 14:30:00,21.62,21.62,21.59,21.6,189900.0,14.4411,14.4411,14.421,14.4277,189900.0
2011-02-02 14:35:00,21.6,21.6,21.59,21.6,96800.0,14.4277,14.4277,14.421,14.4277,96800.0
2011-02-02 14:40:00,21.6,21.6,21.59,21.6,271300.0,14.4277,14.4277,14.421,14.4277,271300.0
2011-02-02 14:45:00,21.6,21.61,21.59,21.61,247900.0,14.4277,14.4344,14.421,14.4344,247900.0
2011-02-02 14:50:00,21.61,21.64,21.61,21.63,464800.0,14.4344,14.4544,14.4344,14.4477,464800.0
2011-02-02 14:55:00,21.64,21.64,21.62,21.63,303500.0,14.4544,14.4544,14.4411,14.4477,303500.0
2011-02-02 15:00:00,21.62,21.65,21.62,21.65,410900.0,14.4411,14.4611,14.4411,14.4611,410900.0
2011-02-02 15:05:00,21.64,21.68,21.64,21.68,585600.0,14.4544,14.4811,14.4544,14.4811,585600.0
2011-02-02 15:10:00,21.68,21.68,21.65,21.67,432500.0,14.4811,14.4811,14.4611,14.4744,432500.0
2011-02-02 15:15:00,21.66,21.67,21.64,21.64,350700.0,14.4678,14.4744,14.4544,14.4544,350700.0
2011-02-02 15:20:00,21.65,21.67,21.64,21.67,691400.0,14.4611,14.4744,14.4544,14.4744,691400.0
2011-02-02 15:25:00,21.67,21.67,21.61,21.61,888500.0,14.4744,14.4744,14.4344,14.4344,888500.0
2011-02-02 15:30:00,21.61,21.63,21.59,21.63,615500.0,14.4344,14.4477,14.421,14.4477,615500.0
2011-02-02 15:35:00,21.63,21.63,21.58,21.59,419000.0,14.4477,14.4477,14.4143,14.421,419000.0
2011-02-02 15:40:00,21.58,21.62,21.58,21.6,532600.0,14.4143,14.4411,14.4143,14.4277,532600.0
2011-02-02 15:45:00,21.61,21.62,21.59,21.6,577100.0,14.4344,14.4411,14.421,14.4277,577100.0
2011-02-02 15:50:00,21.6,21.62,21.59,21.59,745100.0,14.4277,14.4411,14.421,14.421,745100.0
2011-02-02 15:55:00,21.6,21.6,21.55,21.57,2859700.0,14.4277,14.4277,14.3943,14.4077,2859700.0
2011-02-03 09:30:00,21.42,21.45,21.4,21.42,1041300.0,14.4277,14.4479,14.4142,14.4277,1041300.0
2011-02-03 09:35:00,21.43,21.44,21.37,21.39,798900.0,14.4344,14.4411,14.394,14.4074,798900.0
2011-02-03 09:40:00,21.39,21.44,21.38,21.43,679800.0,14.4074,14.4411,14.4007,14.4344,679800.0
2011-02-03 09:45:00,21.43,21.47,21.39,21.41,1153400.0,14.4344,14.4613,14.4074,14.4209,1153400.0
2011-02-03 09:50:00,21.41,21.44,21.39,21.43,753100.0,14.4209,14.4411,14.4074,14.4344,753100.0
2011-02-03 09:55:00,21.43,21.45,21.43,21.45,481400.0,14.4344,14.4479,14.4344,14.4479,481400.0
2011-02-03 10:00:00,21.45,21.48,21.44,21.45,625400.0,14.4479,14.4681,14.4411,14.4479,625400.0
2011-02-03 10:05:00,21.45,21.45,21.4,21.43,1515500.0,14.4479,14.4479,14.4142,14.4344,1515500.0
2011-02-03 10:10:00,21.42,21.43,21.32,21.34,1018000.0,14.4277,14.4344,14.3603,14.3738,1018000.0
2011-02-03 10:15:00,21.33,21.39,21.3,21.39,936300.0,14.367,14.4074,14.3468,14.4074,936300.0
2011-02-03 10:20:00,21.39,21.42,21.38,21.41,681000.0,14.4074,14.4277,14.4007,14.4209,681000.0
2011-02-03 10:25:00,21.4,21.43,21.37,21.43,739600.0,14.4142,14.4344,14.394,14.4344,739600.0
2011-02-03 10:30:00,21.43,21.43,21.36,21.39,601000.0,14.4344,14.4344,14.3872,14.4074,601000.0
2011-02-03 10:35:00,21.38,21.42,21.38,21.42,321300.0,14.4007,14.4277,14.4007,14.4277,321300.0
2011-02-03 10:40:00,21.42,21.42,21.4,21.41,531200.0,14.4277,14.4277,14.4142,14.4209,531200.0
2011-02-03 10:45:00,21.42,21.45,21.41,21.43,554200.0,14.4277,14.4479,14.4209,14.4344,554200.0
2011-02-03 10:50:00,21.43,21.44,21.42,21.42,286500.0,14.4344,14.4411,14.4277,14.4277,286500.0
2011-02-03 10:55:00,21.43,21.43,21.41,21.41,377400.0,14.4344,14.4344,14.4209,14.4209,377400.0
2011-02-03 11:00:00,21.42,21.42,21.41,21.41,212900.0,14.4277,14.4277,14.4209,14.4209,212900.0
2011-02-03 11:05:00,21.42,21.42,21.38,21.39,584700.0,14.4277,14.4277,14.4007,14.4074,584700.0
2011-02-03 11:10:00,21.39,21.39,21.37,21.37,604500.0,14.4074,14.4074,14.394,14.394,604500.0
2011-02-03 11:15:00,21.37,21.38,21.36,21.37,359000.0,14.394,14.4007,14.3872,14.394,359000.0
2011-02-03 11:20:00,21.37,21.39,21.36,21.39,373200.0,14.394,14.4074,14.3872,14.4074,373200.0
2011-02-03 11:25:00,21.39,21.39,21.34,21.35,565400.0,14.4074,14.4074,14.3738,14.3805,565400.0
2011-02-03 11:30:00,21.35,21.36,21.34,21.36,394200.0,14.3805,14.3872,14.3738,14.3872,394200.0
2011-02-03 11:35:00,21.36,21.41,21.36,21.41,547100.0,14.3872,14.4209,14.3872,14.4209,547100.0
2011-02-03 11:40:00,21.41,21.41,21.39,21.41,497400.0,14.4209,14.4209,14.4074,14.4209,497400.0
2011-02-03 11:45:00,21.41,21.44,21.4,21.43,381800.0,14.4209,14.4411,14.4142,14.4344,381800.0
2011-02-03 11:50:00,21.43,21.46,21.43,21.46,387900.0,14.4344,14.4546,14.4344,14.4546,387900.0
2011-02-03 11:55:00,21.46,21.49,21.45,21.49,423600.0,14.4546,14.4748,14.4479,14.4748,423600.0
2011-02-03 12:00:00,21.48,21.49,21.48,21.49,319800.0,14.4681,14.4748,14.4681,14.4748,319800.0
2011-02-03 12:05:00,21.49,21.49,21.46,21.47,463700.0,14.4748,14.4748,14.4546,14.4613,463700.0
2011-02-03 12:10:00,21.48,21.49,21.47,21.48,270400.0,14.4681,14.4748,14.4613,14.4681,270400.0
2011-02-03 12:15:00,21.49,21.5,21.47,21.49,392000.0,14.4748,14.4815,14.4613,14.4748,392000.0
2011-02-03 12:20:00,21.49,21.5,21.48,21.48,249500.0,14.4748,14.4815,14.4681,14.4681,249500.0
2011-02-03 12:25:00,21.48,21.51,21.48,21.51,283200.0,14.4681,14.4883,14.4681,14.4883,283200.0
2011-02-03 12:30:00,21.51,21.51,21.49,21.49,173600.0,14.4883,14.4883,14.4748,14.4748,173600.0
2011-02-03 12:35:00,21.51,21.51,21.45,21.46,369200.0,14.4883,14.4883,14.4479,14.4546,369200.0
2011-02-03 12:40:00,21.47,21.49,21.46,21.48,393900.0,14.4613,14.4748,14.4546,14.4681,393900.0
2011-02-03 12:45:00,21.48,21.49,21.46,21.46,288400.0,14.4681,14.4748,14.4546,14.4546,288400.0
2011-02-03 12:50:00,21.47,21.48,21.46,21.48,224900.0,14.4613,14.4681,14.4546,14.4681,224900.0
2011-02-03 12:55:00,21.48,21.51,21.47,21.5,335800.0,14.4681,14.4883,14.4613,14.4815,335800.0
2011-02-03 13:00:00,21.51,21.51,21.49,21.5,177200.0,14.4883,14.4883,14.4748,14.4815,177200.0
2011-02-03 13:05:00,21.5,21.51,21.47,21.47,433000.0,14.4815,14.4883,14.4613,14.4613,433000.0
2011-02-03 13:10:00,21.48,21.48,21.47,21.48,191100.0,14.4681,14.4681,14.4613,14.4681,191100.0
2011-02-03 13:15:00,21.48,21.49,21.47,21.47,336500.0,14.4681,14.4748,14.4613,14.4613,336500.0
2011-02-03 13:20:00,21.48,21.5,21.47,21.49,192300.0,14.4681,14.4815,14.4613,14.4748,192300.0
2011-02-03 13:25:00,21.49,21.51,21.49,21.49,204900.0,14.4748,14.4883,14.4748,14.4748,204900.0
2011-02-03 13:30:00,21.49,21.51,21.49,21.49,244200.0,14.4748,14.4883,14.4748,14.4748,244200.0
2011-02-03 13:35:00,21.5,21.5,21.49,21.49,367400.0,14.4815,14.4815,14.4748,14.4748,367400.0
2011-02-03 13:40:00,21.49,21.5,21.46,21.48,393300.0,14.4748,14.4815,14.4546,14.4681,393300.0
2011-02-03 13:45:00,21.48,21.48,21.46,21.48,229800.0,14.4681,14.4681,14.4546,14.4681,229800.0
2011-02-03 13:50:00,21.48,21.48,21.47,21.47,204500.0,14.4681,14.4681,14.4613,14.4613,204500.0
2011-02-03 13:55:00,21.47,21.48,21.47,21.47,164800.0,14.4613,14.4681,14.4613,14.4613,164800.0
2011-02-03 14:00:00,21.47,21.51,21.47,21.51,304300.0,14.4613,14.4883,14.4613,14.4883,304300.0
2011-02-03 14:05:00,21.51,21.51,21.48,21.48,417500.0,14.4883,14.4883,14.4681,14.4681,417500.0
2011-02-03 14:10:00,21.48,21.49,21.46,21.46,361100.0,14.4681,14.4748,14.4546,14.4546,361100.0
2011-02-03 14:15:00,21.47,21.49,21.46,21.49,142000.0,14.4613,14.4748,14.4546,14.4748,142000.0
2011-02-03 14:20:00,21.49,21.5,21.48,21.5,243600.0,14.4748,14.4815,14.4681,14.4815,243600.0
2011-02-03 14:25:00,21.5,21.5,21.49,21.49,170700.0,14.4815,14.4815,14.4748,14.4748,170700.0
2011-02-03 14:30:00,21.5,21.51,21.49,21.5,256300.0,14.4815,14.4883,14.4748,14.4815,256300.0
2011-02-03 14:35:00,21.51,21.51,21.5,21.51,152500.0,14.4883,14.4883,14.4815,14.4883,152500.0
2011-02-03 14:40:00,21.51,21.53,21.5,21.52,414300.0,14.4883,14.5017,14.4815,14.495,414300.0
2011-02-03 14:45:00,21.53,21.53,21.51,21.51,294900.0,14.5017,14.5017,14.4883,14.4883,294900.0
2011-02-03 14:50:00,21.52,21.53,21.51,21.52,394200.0,14.495,14.5017,14.4883,14.495,394200.0
2011-02-03 14:55:00,21.53,21.55,21.52,21.53,590000.0,14.5017,14.5152,14.495,14.5017,590000.0
2011-02-03 15:00:00,21.54,21.56,21.53,21.55,710000.0,14.5085,14.522,14.5017,14.5152,710000.0
2011-02-03 15:05:00,21.56,21.57,21.55,21.57,528000.0,14.522,14.5287,14.5152,14.5287,528000.0
2011-02-03 15:10:00,21.57,21.57,21.55,21.55,431100.0,14.5287,14.5287,14.5152,14.5152,431100.0
2011-02-03 15:15:00,21.55,21.58,21.55,21.58,435500.0,14.5152,14.5354,14.5152,14.5354,435500.0
2011-02-03 15:20:00,21.57,21.62,21.57,21.59,1228400.0,14.5287,14.5624,14.5287,14.5422,1228400.0
2011-02-03 15:25:00,21.59,21.61,21.57,21.61,720900.0,14.5422,14.5556,14.5287,14.5556,720900.0
2011-02-03 15:30:00,21.61,21.63,21.6,21.63,721000.0,14.5556,14.5691,14.5489,14.5691,721000.0
2011-02-03 15:35:00,21.63,21.65,21.62,21.64,852700.0,14.5691,14.5826,14.5624,14.5758,852700.0
2011-02-03 15:40:00,21.64,21.65,21.6,21.6,774000.0,14.5758,14.5826,14.5489,14.5489,774000.0
2011-02-03 15:45:00,21.61,21.61,21.59,21.6,634400.0,14.5556,14.5556,14.5422,14.5489,634400.0
2011-02-03 15:50:00,21.59,21.62,21.58,21.59,909200.0,14.5422,14.5624,14.5354,14.5422,909200.0
2011-02-03 15:55:00,21.58,21.59,21.57,21.58,1107700.0,14.5354,14.5422,14.5287,14.5354,1107700.0
2011-02-04 09:30:00,21.48,21.52,21.43,21.52,1497100.0,14.4681,14.495,14.4344,14.495,1497100.0
2011-02-04 09:35:00,21.52,21.52,21.44,21.5,852200.0,14.495,14.495,14.4411,14.4815,852200.0
2011-02-04 09:40:00,21.5,21.51,21.43,21.49,884300.0,14.4815,14.4883,14.4344,14.4748,884300.0
2011-02-04 09:45:00,21.49,21.53,21.46,21.53,805400.0,14.4748,14.5017,14.4546,14.5017,805400.0
2011-02-04 09:50:00,21.53,21.58,21.52,21.56,721800.0,14.5017,14.5354,14.495,14.522,721800.0
2011-02-04 09:55:00,21.57,21.57,21.55,21.55,513500.0,14.5287,14.5287,14.5152,14.5152,513500.0
2011-02-04 10:00:00,21.55,21.62,21.55,21.59,719800.0,14.5152,14.5624,14.5152,14.5422,719800.0
2011-02-04 10:05:00,21.59,21.6,21.55,21.56,376500.0,14.5422,14.5489,14.5152,14.522,376500.0
2011-02-04 10:10:00,21.55,21.61,21.54,21.55,894800.0,14.5152,14.5556,14.5085,14.5152,894800.0
2011-02-04 10:15:00,21.54,21.55,21.52,21.52,247500.0,14.5085,14.5152,14.495,14.495,247500.0
2011-02-04 10:20:00,21.52,21.59,21.52,21.59,453300.0,14.495,14.5422,14.495,14.5422,453300.0
2011-02-04 10:25:00,21.59,21.6,21.57,21.6,397100.0,14.5422,14.5489,14.5287,14.5489,397100.0
2011-02-04 10:30:00,21.6,21.6,21.56,21.58,452400.0,14.5489,14.5489,14.522,14.5354,452400.0
2011-02-04 10:35:00,21.58,21.58,21.55,21.55,390900.0,14.5354,14.5354,14.5152,14.5152,390900.0
2011-02-04 10:40:00,21.56,21.57,21.55,21.56,517900.0,14.522,14.5287,14.5152,14.522,517900.0
2011-02-04 10:45:00,21.56,21.58,21.55,21.57,409800.0,14.522,14.5354,14.5152,14.5287,409800.0
2011-02-04 10:50:00,21.57,21.57,21.47,21.48,578900.0,14.5287,14.5287,14.4613,14.4681,578900.0
2011-02-04 10:55:00,21.48,21.52,21.47,21.52,890400.0,14.4681,14.495,14.4613,14.495,890400.0
2011-02-04 11:00:00,21.51,21.52,21.49,21.49,698100.0,14.4883,14.495,14.4748,14.4748,698100.0
2011-02-04 11:05:00,21.49,21.52,21.47,21.5,1501400.0,14.4748,14.495,14.4613,14.4815,1501400.0
2011-02-04 11:10:00,21.5,21.54,21.48,21.51,922400.0,14.4815,14.5085,14.4681,14.4883,922400.0
2011-02-04 11:15:00,21.51,21.52,21.46,21.48,637600.0,14.4883,14.495,14.4546,14.4681,637600.0
2011-02-04 11:20:00,21.48,21.5,21.47,21.5,424900.0,14.4681,14.4815,14.4613,14.4815,424900.0
2011-02-04 11:25:00,21.49,21.5,21.48,21.49,504100.0,14.4748,14.4815,14.4681,14.4748,504100.0
2011-02-04 11:30:00,21.49,21.5,21.48,21.48,253000.0,14.4748,14.4815,14.4681,14.4681,253000.0
2011-02-04 11:35:00,21.48,21.49,21.48,21.48,352600.0,14.4681,14.4748,14.4681,14.4681,352600.0
2011-02-04 11:40:00,21.48,21.49,21.48,21.48,227300.0,14.4681,14.4748,14.4681,14.4681,227300.0
2011-02-04 11:45:00,21.48,21.52,21.48,21.51,671200.0,14.4681,14.495,14.4681,14.4883,671200.0
2011-02-04 11:50:00,21.51,21.52,21.5,21.52,299200.0,14.4883,14.495,14.4815,14.495,299200.0
2011-02-04 11:55:00,21.52,21.53,21.5,21.53,308800.0,14.495,14.5017,14.4815,14.5017,308800.0
2011-02-04 12:00:00,21.53,21.55,21.52,21.55,334600.0,14.5017,14.5152,14.495,14.5152,334600.0
2011-02-04 12:05:00,21.54,21.55,21.54,21.54,185700.0,14.5085,14.5152,14.5085,14.5085,185700.0
2011-02-04 12:10:00,21.54,21.55,21.51,21.51,363000.0,14.5085,14.5152,14.4883,14.4883,363000.0
2011-02-04 12:15:00,21.51,21.55,21.51,21.55,298700.0,14.4883,14.5152,14.4883,14.5152,298700.0
2011-02-04 12:20:00,21.55,21.58,21.54,21.57,302600.0,14.5152,14.5354,14.5085,14.5287,302600.0
2011-02-04 12:25:00,21.58,21.58,21.56,21.56,240700.0,14.5354,14.5354,14.522,14.522,240700.0
2011-02-04 12:30:00,21.57,21.58,21.57,21.58,173600.0,14.5287,14.5354,14.5287,14.5354,173600.0
2011-02-04 12:35:00,21.58,21.59,21.57,21.59,110400.0,14.5354,14.5422,14.5287,14.5422,110400.0
2011-02-04 12:40:00,21.59,21.6,21.58,21.59,165200.0,14.5422,14.5489,14.5354,14.5422,165200.0
2011-02-04 12:45:00,21.59,21.6,21.58,21.6,209300.0,14.5422,14.5489,14.5354,14.5489,209300.0
2011-02-04 12:50:00,21.6,21.6,21.59,21.6,141900.0,14.5489,14.5489,14.5422,14.5489,141900.0
2011-02-04 12:55:00,21.6,21.61,21.59,21.61,145700.0,14.5489,14.5556,14.5422,14.5556,145700.0
2011-02-04 13:00:00,21.61,21.61,21.6,21.61,102700.0,14.5556,14.5556,14.5489,14.5556,102700.0
2011-02-04 13:05:00,21.6,21.61,21.6,21.6,103000.0,14.5489,14.5556,14.5489,14.5489,103000.0
2011-02-04 13:10:00,21.61,21.64,21.6,21.63,479000.0,14.5556,14.5758,14.5489,14.5691,479000.0
2011-02-04 13:15:00,21.63,21.65,21.63,21.64,277200.0,14.5691,14.5826,14.5691,14.5758,277200.0
2011-02-04 13:20:00,21.64,21.67,21.64,21.67,461500.0,14.5758,14.596,14.5758,14.596,461500.0
2011-02-04 13:25:00,21.67,21.68,21.66,21.68,280500.0,14.596,14.6028,14.5893,14.6028,280500.0
2011-02-04 13:30:00,21.68,21.68,21.65,21.66,277500.0,14.6028,14.6028,14.5826,14.5893,277500.0
2011-02-04 13:35:00,21.67,21.67,21.66,21.66,133000.0,14.596,14.596,14.5893,14.5893,133000.0
2011-02-04 13:40:00,21.67,21.68,21.66,21.66,252300.0,14.596,14.6028,14.5893,14.5893,252300.0
2011-02-04 13:45:00,21.67,21.68,21.66,21.67,291600.0,14.596,14.6028,14.5893,14.596,291600.0
2011-02-04 13:50:00,21.68,21.68,21.67,21.68,178900.0,14.6028,14.6028,14.596,14.6028,178900.0
2011-02-04 13:55:00,21.68,21.68,21.67,21.68,129200.0,14.6028,14.6028,14.596,14.6028,129200.0
2011-02-04 14:00:00,21.68,21.68,21.65,21.65,418800.0,14.6028,14.6028,14.5826,14.5826,418800.0
2011-02-04 14:05:00,21.66,21.67,21.65,21.67,178900.0,14.5893,14.596,14.5826,14.596,178900.0
2011-02-04 14:10:00,21.67,21.67,21.66,21.67,227200.0,14.596,14.596,14.5893,14.596,227200.0
2011-02-04 14:15:00,21.67,21.67,21.66,21.67,283600.0,14.596,14.596,14.5893,14.596,283600.0
2011-02-04 14:20:00,21.67,21.67,21.66,21.66,185700.0,14.596,14.596,14.5893,14.5893,185700.0
2011-02-04 14:25:00,21.66,21.68,21.66,21.66,386600.0,14.5893,14.6028,14.5893,14.5893,386600.0
2011-02-04 14:30:00,21.67,21.67,21.64,21.64,473000.0,14.596,14.596,14.5758,14.5758,473000.0
2011-02-04 14:35:00,21.65,21.65,21.64,21.64,366500.0,14.5826,14.5826,14.5758,14.5758,366500.0
2011-02-04 14:40:00,21.64,21.64,21.61,21.64,679700.0,14.5758,14.5758,14.5556,14.5758,679700.0
2011-02-04 14:45:00,21.64,21.64,21.62,21.62,436400.0,14.5758,14.5758,14.5624,14.5624,436400.0
2011-02-04 14:50:00,21.62,21.63,21.62,21.63,229700.0,14.5624,14.5691,14.5624,14.5691,229700.0
2011-02-04 14:55:00,21.63,21.64,21.62,21.64,268200.0,14.5691,14.5758,14.5624,14.5758,268200.0
2011-02-04 15:00:00,21.64,21.66,21.63,21.66,473100.0,14.5758,14.5893,14.5691,14.5893,473100.0
2011-02-04 15:05:00,21.65,21.66,21.63,21.64,334300.0,14.5826,14.5893,14.5691,14.5758,334300.0
2011-02-04 15:10:00,21.64,21.66,21.63,21.66,260100.0,14.5758,14.5893,14.5691,14.5893,260100.0
2011-02-04 15:15:00,21.66,21.66,21.65,21.66,207500.0,14.5893,14.5893,14.5826,14.5893,207500.0
2011-02-04 15:20:00,21.66,21.67,21.65,21.66,430100.0,14.5893,14.596,14.5826,14.5893,430100.0
2011-02-04 15:25:00,21.65,21.66,21.65,21.66,266900.0,14.5826,14.5893,14.5826,14.5893,266900.0
2011-02-04 15:30:00,21.66,21.7,21.65,21.7,765500.0,14.5893,14.6162,14.5826,14.6162,765500.0
2011-02-04 15:35:00,21.7,21.7,21.67,21.68,557700.0,14.6162,14.6162,14.596,14.6028,557700.0
2011-02-04 15:40:00,21.68,21.68,21.62,21.64,915300.0,14.6028,14.6028,14.5624,14.5758,915300.0
2011-02-04 15:45:00,21.64,21.66,21.63,21.65,840300.0,14.5758,14.5893,14.5691,14.5826,840300.0
2011-02-04 15:50:00,21.66,21.68,21.64,21.65,927000.0,14.5893,14.6028,14.5758,14.5826,927000.0
2011-02-04 15:55:00,21.65,21.68,21.63,21.68,1670300.0,14.5826,14.6028,14.5691,14.6028,1670300.0
2011-02-07 09:30:00,21.76,21.79,21.73,21.74,1483400.0,14.6567,14.6769,14.6365,14.6432,1483400.0
2011-02-07 09:35:00,21.74,21.74,21.65,21.66,1776800.0,14.6432,14.6432,14.5826,14.5893,1776800.0
2011-02-07 09:40:00,21.66,21.67,21.63,21.67,792300.0,14.5893,14.596,14.5691,14.596,792300.0
2011-02-07 09:45:00,21.67,21.82,21.66,21.79,1873300.0,14.596,14.6971,14.5893,14.6769,1873300.0
2011-02-07 09:50:00,21.79,21.83,21.79,21.8,1610800.0,14.6769,14.7038,14.6769,14.6836,1610800.0
2011-02-07 09:55:00,21.8,21.8,21.76,21.78,591800.0,14.6836,14.6836,14.6567,14.6701,591800.0
2011-02-07 10:00:00,21.78,21.81,21.77,21.81,424100.0,14.6701,14.6903,14.6634,14.6903,424100.0
2011-02-07 10:05:00,21.8,21.81,21.76,21.8,710100.0,14.6836,14.6903,14.6567,14.6836,710100.0
2011-02-07 10:10:00,21.81,21.82,21.78,21.8,751000.0,14.6903,14.6971,14.6701,14.6836,751000.0
2011-02-07 10:15:00,21.8,21.8,21.79,21.79,366000.0,14.6836,14.6836,14.6769,14.6769,366000.0
2011-02-07 10:20:00,21.8,21.84,21.79,21.84,736900.0,14.6836,14.7105,14.6769,14.7105,736900.0
2011-02-07 10:25:00,21.84,21.85,21.83,21.85,405200.0,14.7105,14.7173,14.7038,14.7173,405200.0
2011-02-07 10:30:00,21.85,21.86,21.81,21.83,762100.0,14.7173,14.724,14.6903,14.7038,762100.0
2011-02-07 10:35:00,21.83,21.86,21.82,21.86,913600.0,14.7038,14.724,14.6971,14.724,913600.0
2011-02-07 10:40:00,21.86,21.86,21.84,21.85,275800.0,14.724,14.724,14.7105,14.7173,275800.0
2011-02-07 10:45:00,21.86,21.86,21.84,21.84,757500.0,14.724,14.724,14.7105,14.7105,757500.0
2011-02-07 10:50:00,21.84,21.86,21.84,21.85,357100.0,14.7105,14.724,14.7105,14.7173,357100.0
2011-02-07 10:55:00,21.85,21.86,21.83,21.84,392900.0,14.7173,14.724,14.7038,14.7105,392900.0
2011-02-07 11:00:00,21.85,21.86,21.81,21.81,737800.0,14.7173,14.724,14.6903,14.6903,737800.0
2011-02-07 11:05:00,21.81,21.82,21.79,21.8,630400.0,14.6903,14.6971,14.6769,14.6836,630400.0
2011-02-07 11:10:00,21.8,21.83,21.79,21.81,489700.0,14.6836,14.7038,14.6769,14.6903,489700.0
2011-02-07 11:15:00,21.82,21.82,21.8,21.8,451600.0,14.6971,14.6971,14.6836,14.6836,451600.0
2011-02-07 11:20:00,21.81,21.81,21.8,21.8,208200.0,14.6903,14.6903,14.6836,14.6836,208200.0
2011-02-07 11:25:00,21.81,21.81,21.78,21.8,473800.0,14.6903,14.6903,14.6701,14.6836,473800.0
2011-02-07 11:30:00,21.8,21.8,21.79,21.8,235500.0,14.6836,14.6836,14.6769,14.6836,235500.0
2011-02-07 11:35:00,21.8,21.8,21.78,21.8,669000.0,14.6836,14.6836,14.6701,14.6836,669000.0
2011-02-07 11:40:00,21.79,21.84,21.79,21.83,1471200.0,14.6769,14.7105,14.6769,14.7038,1471200.0
2011-02-07 11:45:00,21.84,21.84,21.82,21.84,376100.0,14.7105,14.7105,14.6971,14.7105,376100.0
2011-02-07 11:50:00,21.84,21.84,21.79,21.8,433800.0,14.7105,14.7105,14.6769,14.6836,433800.0
2011-02-07 11:55:00,21.79,21.81,21.79,21.8,393900.0,14.6769,14.6903,14.6769,14.6836,393900.0
2011-02-07 12:00:00,21.8,21.81,21.8,21.8,150000.0,14.6836,14.6903,14.6836,14.6836,150000.0
2011-02-07 12:05:00,21.8,21.83,21.8,21.83,1028200.0,14.6836,14.7038,14.6836,14.7038,1028200.0
2011-02-07 12:10:00,21.83,21.83,21.82,21.83,129900.0,14.7038,14.7038,14.6971,14.7038,129900.0
2011-02-07 12:15:00,21.83,21.84,21.82,21.84,209000.0,14.7038,14.7105,14.6971,14.7105,209000.0
2011-02-07 12:20:00,21.83,21.84,21.81,21.83,461700.0,14.7038,14.7105,14.6903,14.7038,461700.0
2011-02-07 12:25:00,21.82,21.83,21.82,21.83,142000.0,14.6971,14.7038,14.6971,14.7038,142000.0
2011-02-07 12:30:00,21.82,21.83,21.82,21.83,79800.0,14.6971,14.7038,14.6971,14.7038,79800.0
2011-02-07 12:35:00,21.82,21.83,21.82,21.83,102700.0,14.6971,14.7038,14.6971,14.7038,102700.0
2011-02-07 12:40:00,21.83,21.83,21.82,21.82,123800.0,14.7038,14.7038,14.6971,14.6971,123800.0
2011-02-07 12:45:00,21.83,21.83,21.82,21.82,302900.0,14.7038,14.7038,14.6971,14.6971,302900.0
2011-02-07 12:50:00,21.82,21.83,21.79,21.8,335600.0,14.6971,14.7038,14.6769,14.6836,335600.0
2011-02-07 12:55:00,21.8,21.8,21.78,21.78,259700.0,14.6836,14.6836,14.6701,14.6701,259700.0
2011-02-07 13:00:00,21.79,21.8,21.78,21.79,204100.0,14.6769,14.6836,14.6701,14.6769,204100.0
2011-02-07 13:05:00,21.78,21.8,21.78,21.8,181100.0,14.6701,14.6836,14.6701,14.6836,181100.0
2011-02-07 13:10:00,21.8,21.81,21.79,21.8,258600.0,14.6836,14.6903,14.6769,14.6836,258600.0
2011-02-07 13:15:00,21.8,21.81,21.77,21.77,491900.0,14.6836,14.6903,14.6634,14.6634,491900.0
2011-02-07 13:20:00,21.77,21.78,21.77,21.78,134300.0,14.6634,14.6701,14.6634,14.6701,134300.0
2011-02-07 13:25:00,21.78,21.78,21.77,21.78,200400.0,14.6701,14.6701,14.6634,14.6701,200400.0
2011-02-07 13:30:00,21.77,21.78,21.77,21.78,97000.0,14.6634,14.6701,14.6634,14.6701,97000.0
2011-02-07 13:35:00,21.77,21.78,21.76,21.76,237800.0,14.6634,14.6701,14.6567,14.6567,237800.0
2011-02-07 13:40:00,21.77,21.78,21.76,21.78,255500.0,14.6634,14.6701,14.6567,14.6701,255500.0
2011-02-07 13:45:00,21.78,21.78,21.76,21.76,303700.0,14.6701,14.6701,14.6567,14.6567,303700.0
2011-02-07 13:50:00,21.77,21.77,21.75,21.76,260200.0,14.6634,14.6634,14.6499,14.6567,260200.0
2011-02-07 13:55:00,21.76,21.77,21.75,21.77,259900.0,14.6567,14.6634,14.6499,14.6634,259900.0
2011-02-07 14:00:00,21.77,21.77,21.75,21.76,434900.0,14.6634,14.6634,14.6499,14.6567,434900.0
2011-02-07 14:05:00,21.76,21.77,21.76,21.77,188800.0,14.6567,14.6634,14.6567,14.6634,188800.0
2011-02-07 14:10:00,21.77,21.77,21.76,21.76,200700.0,14.6634,14.6634,14.6567,14.6567,200700.0
2011-02-07 14:15:00,21.77,21.79,21.76,21.78,307400.0,14.6634,14.6769,14.6567,14.6701,307400.0
2011-02-07 14:20:00,21.78,21.79,21.78,21.79,207300.0,14.6701,14.6769,14.6701,14.6769,207300.0
2011-02-07 14:25:00,21.78,21.8,21.76,21.77,485100.0,14.6701,14.6836,14.6567,14.6634,485100.0
2011-02-07 14:30:00,21.76,21.77,21.72,21.73,448900.0,14.6567,14.6634,14.6297,14.6365,448900.0
2011-02-07 14:35:00,21.72,21.73,21.72,21.73,178500.0,14.6297,14.6365,14.6297,14.6365,178500.0
2011-02-07 14:40:00,21.72,21.76,21.72,21.76,456500.0,14.6297,14.6567,14.6297,14.6567,456500.0
2011-02-07 14:45:00,21.76,21.76,21.69,21.7,512400.0,14.6567,14.6567,14.6095,14.6162,512400.0
2011-02-07 14:50:00,21.69,21.7,21.67,21.67,360200.0,14.6095,14.6162,14.596,14.596,360200.0
2011-02-07 14:55:00,21.67,21.68,21.63,21.66,892700.0,14.596,14.6028,14.5691,14.5893,892700.0
2011-02-07 15:00:00,21.65,21.68,21.63,21.68,573800.0,14.5826,14.6028,14.5691,14.6028,573800.0
2011-02-07 15:05:00,21.67,21.68,21.67,21.67,185600.0,14.596,14.6028,14.596,14.596,185600.0
2011-02-07 15:10:00,21.68,21.68,21.64,21.64,390600.0,14.6028,14.6028,14.5758,14.5758,390600.0
2011-02-07 15:15:00,21.64,21.68,21.64,21.66,930700.0,14.5758,14.6028,14.5758,14.5893,930700.0
2011-02-07 15:20:00,21.66,21.68,21.66,21.68,350600.0,14.5893,14.6028,14.5893,14.6028,350600.0
2011-02-07 15:25:00,21.68,21.7,21.67,21.7,284000.0,14.6028,14.6162,14.596,14.6162,284000.0
2011-02-07 15:30:00,21.7,21.73,21.69,21.73,897800.0,14.6162,14.6365,14.6095,14.6365,897800.0
2011-02-07 15:35:00,21.73,21.75,21.71,21.71,1198600.0,14.6365,14.6499,14.623,14.623,1198600.0
2011-02-07 15:40:00,21.72,21.74,21.69,21.73,791700.0,14.6297,14.6432,14.6095,14.6365,791700.0
2011-02-07 15:45:00,21.73,21.75,21.72,21.73,589300.0,14.6365,14.6499,14.6297,14.6365,589300.0
2011-02-07 15:50:00,21.73,21.73,21.72,21.72,314900.0,14.6365,14.6365,14.6297,14.6297,314900.0
2011-02-07 15:55:00,21.73,21.73,21.68,21.69,1637400.0,14.6365,14.6365,14.6028,14.6095,1637400.0
2011-02-08 09:30:00,21.66,21.67,21.46,21.56,2391500.0,14.5893,14.596,14.4546,14.522,2391500.0
2011-02-08 09:35:00,21.57,21.59,21.47,21.48,1143700.0,14.5287,14.5422,14.4613,14.4681,1143700.0
2011-02-08 09:40:00,21.48,21.49,21.4,21.49,1723800.0,14.4681,14.4748,14.4142,14.4748,1723800.0
2011-02-08 09:45:00,21.48,21.5,21.45,21.5,977200.0,14.4681,14.4815,14.4479,14.4815,977200.0
2011-02-08 09:50:00,21.5,21.52,21.49,21.52,673800.0,14.4815,14.495,14.4748,14.495,673800.0
2011-02-08 09:55:00,21.51,21.53,21.49,21.52,947800.0,14.4883,14.5017,14.4748,14.495,947800.0
2011-02-08 10:00:00,21.52,21.54,21.51,21.54,587000.0,14.495,14.5085,14.4883,14.5085,587000.0
2011-02-08 10:05:00,21.54,21.54,21.52,21.52,378800.0,14.5085,14.5085,14.495,14.495,378800.0
2011-02-08 10:10:00,21.53,21.55,21.52,21.54,316300.0,14.5017,14.5152,14.495,14.5085,316300.0
2011-02-08 10:15:00,21.55,21.56,21.53,21.55,457700.0,14.5152,14.522,14.5017,14.5152,457700.0
2011-02-08 10:20:00,21.56,21.58,21.54,21.56,572300.0,14.522,14.5354,14.5085,14.522,572300.0
2011-02-08 10:25:00,21.55,21.57,21.55,21.55,393900.0,14.5152,14.5287,14.5152,14.5152,393900.0
2011-02-08 10:30:00,21.56,21.56,21.54,21.56,324300.0,14.522,14.522,14.5085,14.522,324300.0
2011-02-08 10:35:00,21.55,21.57,21.53,21.53,505100.0,14.5152,14.5287,14.5017,14.5017,505100.0
2011-02-08 10:40:00,21.53,21.55,21.52,21.54,740400.0,14.5017,14.5152,14.495,14.5085,740400.0
2011-02-08 10:45:00,21.54,21.56,21.53,21.53,570300.0,14.5085,14.522,14.5017,14.5017,570300.0
2011-02-08 10:50:00,21.53,21.54,21.51,21.51,461500.0,14.5017,14.5085,14.4883,14.4883,461500.0
2011-02-08 10:55:00,21.51,21.52,21.5,21.51,616300.0,14.4883,14.495,14.4815,14.4883,616300.0
2011-02-08 11:00:00,21.51,21.51,21.49,21.51,561200.0,14.4883,14.4883,14.4748,14.4883,561200.0
2011-02-08 11:05:00,21.51,21.51,21.48,21.48,563700.0,14.4883,14.4883,14.4681,14.4681,563700.0
2011-02-08 11:10:00,21.48,21.51,21.48,21.5,342200.0,14.4681,14.4883,14.4681,14.4815,342200.0
2011-02-08 11:15:00,21.51,21.51,21.5,21.51,217000.0,14.4883,14.4883,14.4815,14.4883,217000.0
2011-02-08 11:20:00,21.51,21.51,21.5,21.5,258200.0,14.4883,14.4883,14.4815,14.4815,258200.0
2011-02-08 11:25:00,21.51,21.51,21.49,21.49,609900.0,14.4883,14.4883,14.4748,14.4748,609900.0
2011-02-08 11:30:00,21.5,21.51,21.48,21.5,548500.0,14.4815,14.4883,14.4681,14.4815,548500.0
2011-02-08 11:35:00,21.5,21.53,21.49,21.52,651800.0,14.4815,14.5017,14.4748,14.495,651800.0
2011-02-08 11:40:00,21.53,21.56,21.51,21.51,733300.0,14.5017,14.522,14.4883,14.4883,733300.0
2011-02-08 11:45:00,21.52,21.55,21.51,21.54,768800.0,14.495,14.5152,14.4883,14.5085,768800.0
2011-02-08 11:50:00,21.54,21.55,21.52,21.55,349000.0,14.5085,14.5152,14.495,14.5152,349000.0
2011-02-08 11:55:00,21.55,21.55,21.53,21.53,354200.0,14.5152,14.5152,14.5017,14.5017,354200.0
2011-02-08 12:00:00,21.53,21.56,21.53,21.55,691600.0,14.5017,14.522,14.5017,14.5152,691600.0
2011-02-08 12:05:00,21.54,21.55,21.52,21.54,622600.0,14.5085,14.5152,14.495,14.5085,622600.0
2011-02-08 12:10:00,21.54,21.54,21.52,21.53,281900.0,14.5085,14.5085,14.495,14.5017,281900.0
2011-02-08 12:15:00,21.53,21.54,21.52,21.54,237900.0,14.5017,14.5085,14.495,14.5085,237900.0
2011-02-08 12:20:00,21.54,21.54,21.53,21.54,200800.0,14.5085,14.5085,14.5017,14.5085,200800.0
2011-02-08 12:25:00,21.54,21.56,21.53,21.56,268700.0,14.5085,14.522,14.5017,14.522,268700.0
2011-02-08 12:30:00,21.56,21.57,21.54,21.54,367800.0,14.522,14.5287,14.5085,14.5085,367800.0
2011-02-08 12:35:00,21.55,21.55,21.54,21.55,89700.0,14.5152,14.5152,14.5085,14.5152,89700.0
2011-02-08 12:40:00,21.55,21.55,21.52,21.52,347100.0,14.5152,14.5152,14.495,14.495,347100.0
2011-02-08 12:45:00,21.53,21.54,21.51,21.53,268000.0,14.5017,14.5085,14.4883,14.5017,268000.0
2011-02-08 12:50:00,21.53,21.54,21.53,21.54,163400.0,14.5017,14.5085,14.5017,14.5085,163400.0
2011-02-08 12:55:00,21.54,21.54,21.52,21.52,271100.0,14.5085,14.5085,14.495,14.495,271100.0
2011-02-08 13:00:00,21.53,21.53,21.51,21.51,221000.0,14.5017,14.5017,14.4883,14.4883,221000.0
2011-02-08 13:05:00,21.51,21.52,21.51,21.52,163800.0,14.4883,14.495,14.4883,14.495,163800.0
2011-02-08 13:10:00,21.53,21.53,21.5,21.5,520000.0,14.5017,14.5017,14.4815,14.4815,520000.0
2011-02-08 13:15:00,21.5,21.52,21.49,21.52,398900.0,14.4815,14.495,14.4748,14.495,398900.0
2011-02-08 13:20:00,21.52,21.54,21.51,21.53,415300.0,14.495,14.5085,14.4883,14.5017,415300.0
2011-02-08 13:25:00,21.53,21.54,21.5,21.53,671300.0,14.5017,14.5085,14.4815,14.5017,671300.0
2011-02-08 13:30:00,21.53,21.55,21.52,21.55,224700.0,14.5017,14.5152,14.495,14.5152,224700.0
2011-02-08 13:35:00,21.54,21.55,21.52,21.53,439900.0,14.5085,14.5152,14.495,14.5017,439900.0
2011-02-08 13:40:00,21.52,21.53,21.52,21.53,277300.0,14.495,14.5017,14.495,14.5017,277300.0
2011-02-08 13:45:00,21.53,21.54,21.52,21.54,222800.0,14.5017,14.5085,14.495,14.5085,222800.0
2011-02-08 13:50:00,21.53,21.54,21.53,21.54,172500.0,14.5017,14.5085,14.5017,14.5085,172500.0
2011-02-08 13:55:00,21.53,21.54,21.53,21.53,208900.0,14.5017,14.5085,14.5017,14.5017,208900.0
2011-02-08 14:00:00,21.53,21.55,21.53,21.55,232300.0,14.5017,14.5152,14.5017,14.5152,232300.0
2011-02-08 14:05:00,21.54,21.55,21.54,21.55,280500.0,14.5085,14.5152,14.5085,14.5152,280500.0
2011-02-08 14:10:00,21.54,21.56,21.54,21.55,281200.0,14.5085,14.522,14.5085,14.5152,281200.0
2011-02-08 14:15:00,21.55,21.56,21.55,21.56,205200.0,14.5152,14.522,14.5152,14.522,205200.0
2011-02-08 14:20:00,21.56,21.58,21.55,21.58,348900.0,14.522,14.5354,14.5152,14.5354,348900.0
2011-02-08 14:25:00,21.57,21.59,21.56,21.58,640500.0,14.5287,14.5422,14.522,14.5354,640500.0
2011-02-08 14:30:00,21.58,21.6,21.57,21.6,373700.0,14.5354,14.5489,14.5287,14.5489,373700.0
2011-02-08 14:35:00,21.6,21.61,21.59,21.61,300400.0,14.5489,14.5556,14.5422,14.5556,300400.0
2011-02-08 14:40:00,21.6,21.61,21.57,21.6,993400.0,14.5489,14.5556,14.5287,14.5489,993400.0
2011-02-08 14:45:00,21.59,21.6,21.59,21.59,218500.0,14.5422,14.5489,14.5422,14.5422,218500.0
2011-02-08 14:50:00,21.6,21.6,21.57,21.58,445800.0,14.5489,14.5489,14.5287,14.5354,445800.0
2011-02-08 14:55:00,21.58,21.59,21.56,21.59,441900.0,14.5354,14.5422,14.522,14.5422,441900.0
2011-02-08 15:00:00,21.58,21.59,21.58,21.59,132300.0,14.5354,14.5422,14.5354,14.5422,132300.0
2011-02-08 15:05:00,21.59,21.63,21.54,21.63,515100.0,14.5422,14.5691,14.5085,14.5691,515100.0
2011-02-08 15:10:00,21.63,21.63,21.62,21.63,459800.0,14.5691,14.5691,14.5624,14.5691,459800.0
2011-02-08 15:15:00,21.63,21.63,21.59,21.59,1957900.0,14.5691,14.5691,14.5422,14.5422,1957900.0
2011-02-08 15:20:00,21.59,21.6,21.57,21.59,770300.0,14.5422,14.5489,14.5287,14.5422,770300.0
2011-02-08 15:25:00,21.6,21.6,21.57,21.6,975900.0,14.5489,14.5489,14.5287,14.5489,975900.0
2011-02-08 15:30:00,21.59,21.62,21.57,21.6,974300.0,14.5422,14.5624,14.5287,14.5489,974300.0
2011-02-08 15:35:00,21.6,21.63,21.59,21.6,766000.0,14.5489,14.5691,14.5422,14.5489,766000.0
2011-02-08 15:40:00,21.59,21.64,21.59,21.63,704000.0,14.5422,14.5758,14.5422,14.5691,704000.0
2011-02-08 15:45:00,21.63,21.65,21.61,21.64,2433400.0,14.5691,14.5826,14.5556,14.5758,2433400.0
2011-02-08 15:50:00,21.64,21.68,21.63,21.66,1427700.0,14.5758,14.6028,14.5691,14.5893,1427700.0
2011-02-08 15:55:00,21.66,21.67,21.6,21.65,1991100.0,14.5893,14.596,14.5489,14.5826,1991100.0
2011-02-09 09:30:00,21.52,21.55,21.48,21.5,1522400.0,14.495,14.5152,14.4681,14.4815,1522400.0
2011-02-09 09:35:00,21.5,21.51,21.45,21.5,982500.0,14.4815,14.4883,14.4479,14.4815,982500.0
2011-02-09 09:40:00,21.5,21.54,21.49,21.54,392900.0,14.4815,14.5085,14.4748,14.5085,392900.0
2011-02-09 09:45:00,21.54,21.54,21.49,21.52,1009400.0,14.5085,14.5085,14.4748,14.495,1009400.0
2011-02-09 09:50:00,21.53,21.53,21.5,21.51,639900.0,14.5017,14.5017,14.4815,14.4883,639900.0
2011-02-09 09:55:00,21.51,21.53,21.51,21.53,357700.0,14.4883,14.5017,14.4883,14.5017,357700.0
2011-02-09 10:00:00,21.53,21.54,21.49,21.5,791700.0,14.5017,14.5085,14.4748,14.4815,791700.0
2011-02-09 10:05:00,21.5,21.52,21.49,21.51,741400.0,14.4815,14.495,14.4748,14.4883,741400.0
2011-02-09 10:10:00,21.51,21.52,21.5,21.52,963700.0,14.4883,14.495,14.4815,14.495,963700.0
2011-02-09 10:15:00,21.52,21.52,21.47,21.48,1018200.0,14.495,14.495,14.4613,14.4681,1018200.0
2011-02-09 10:20:00,21.48,21.52,21.47,21.5,568900.0,14.4681,14.495,14.4613,14.4815,568900.0
2011-02-09 10:25:00,21.51,21.53,21.5,21.52,540700.0,14.4883,14.5017,14.4815,14.495,540700.0
2011-02-09 10:30:00,21.51,21.55,21.51,21.54,1029000.0,14.4883,14.5152,14.4883,14.5085,1029000.0
2011-02-09 10:35:00,21.53,21.54,21.53,21.54,205900.0,14.5017,14.5085,14.5017,14.5085,205900.0
2011-02-09 10:40:00,21.54,21.57,21.53,21.55,609500.0,14.5085,14.5287,14.5017,14.5152,609500.0
2011-02-09 10:45:00,21.55,21.6,21.55,21.59,570800.0,14.5152,14.5489,14.5152,14.5422,570800.0
2011-02-09 10:50:00,21.6,21.6,21.53,21.58,634700.0,14.5489,14.5489,14.5017,14.5354,634700.0
2011-02-09 10:55:00,21.58,21.59,21.55,21.56,442800.0,14.5354,14.5422,14.5152,14.522,442800.0
2011-02-09 11:00:00,21.55,21.57,21.54,21.57,313100.0,14.5152,14.5287,14.5085,14.5287,313100.0
2011-02-09 11:05:00,21.57,21.58,21.56,21.57,216300.0,14.5287,14.5354,14.522,14.5287,216300.0
2011-02-09 11:10:00,21.57,21.58,21.55,21.56,514400.0,14.5287,14.5354,14.5152,14.522,514400.0
2011-02-09 11:15:00,21.55,21.56,21.52,21.53,564600.0,14.5152,14.522,14.495,14.5017,564600.0
2011-02-09 11:20:00,21.53,21.56,21.5,21.51,868800.0,14.5017,14.522,14.4815,14.4883,868800.0
2011-02-09 11:25:00,21.51,21.54,21.5,21.52,655300.0,14.4883,14.5085,14.4815,14.495,655300.0
2011-02-09 11:30:00,21.52,21.54,21.5,21.51,422700.0,14.495,14.5085,14.4815,14.4883,422700.0
2011-02-09 11:35:00,21.5,21.53,21.5,21.51,622900.0,14.4815,14.5017,14.4815,14.4883,622900.0
2011-02-09 11:40:00,21.5,21.52,21.5,21.51,291500.0,14.4815,14.495,14.4815,14.4883,291500.0
2011-02-09 11:45:00,21.52,21.52,21.51,21.51,104900.0,14.495,14.495,14.4883,14.4883,104900.0
2011-02-09 11:50:00,21.51,21.52,21.51,21.52,407100.0,14.4883,14.495,14.4883,14.495,407100.0
2011-02-09 11:55:00,21.52,21.52,21.5,21.51,205500.0,14.495,14.495,14.4815,14.4883,205500.0
2011-02-09 12:00:00,21.5,21.52,21.5,21.52,138800.0,14.4815,14.495,14.4815,14.495,138800.0
2011-02-09 12:05:00,21.51,21.53,21.51,21.53,348500.0,14.4883,14.5017,14.4883,14.5017,348500.0
2011-02-09 12:10:00,21.52,21.53,21.52,21.52,159600.0,14.495,14.5017,14.495,14.495,159600.0
2011-02-09 12:15:00,21.52,21.53,21.49,21.5,605300.0,14.495,14.5017,14.4748,14.4815,605300.0
2011-02-09 12:20:00,21.49,21.5,21.48,21.49,658800.0,14.4748,14.4815,14.4681,14.4748,658800.0
2011-02-09 12:25:00,21.5,21.51,21.49,21.51,270100.0,14.4815,14.4883,14.4748,14.4883,270100.0
2011-02-09 12:30:00,21.51,21.52,21.5,21.52,218000.0,14.4883,14.495,14.4815,14.495,218000.0
2011-02-09 12:35:00,21.52,21.52,21.5,21.52,341200.0,14.495,14.495,14.4815,14.495,341200.0
2011-02-09 12:40:00,21.52,21.52,21.51,21.52,66100.0,14.495,14.495,14.4883,14.495,66100.0
2011-02-09 12:45:00,21.52,21.52,21.5,21.52,258800.0,14.495,14.495,14.4815,14.495,258800.0
2011-02-09 12:50:00,21.51,21.53,21.51,21.53,198700.0,14.4883,14.5017,14.4883,14.5017,198700.0
2011-02-09 12:55:00,21.52,21.53,21.51,21.52,303400.0,14.495,14.5017,14.4883,14.495,303400.0
2011-02-09 13:00:00,21.52,21.53,21.51,21.53,341600.0,14.495,14.5017,14.4883,14.5017,341600.0
2011-02-09 13:05:00,21.53,21.53,21.52,21.53,149200.0,14.5017,14.5017,14.495,14.5017,149200.0
2011-02-09 13:10:00,21.53,21.54,21.52,21.54,366700.0,14.5017,14.5085,14.495,14.5085,366700.0
2011-02-09 13:15:00,21.53,21.54,21.52,21.53,308200.0,14.5017,14.5085,14.495,14.5017,308200.0
2011-02-09 13:20:00,21.54,21.55,21.52,21.55,560800.0,14.5085,14.5152,14.495,14.5152,560800.0
2011-02-09 13:25:00,21.55,21.55,21.53,21.55,361300.0,14.5152,14.5152,14.5017,14.5152,361300.0
2011-02-09 13:30:00,21.55,21.55,21.54,21.54,107200.0,14.5152,14.5152,14.5085,14.5085,107200.0
2011-02-09 13:35:00,21.55,21.55,21.54,21.55,102600.0,14.5152,14.5152,14.5085,14.5152,102600.0
2011-02-09 13:40:00,21.55,21.55,21.53,21.54,321300.0,14.5152,14.5152,14.5017,14.5085,321300.0
2011-02-09 13:45:00,21.54,21.54,21.51,21.53,387200.0,14.5085,14.5085,14.4883,14.5017,387200.0
2011-02-09 13:50:00,21.53,21.55,21.52,21.54,253700.0,14.5017,14.5152,14.495,14.5085,253700.0
2011-02-09 13:55:00,21.54,21.54,21.52,21.53,301400.0,14.5085,14.5085,14.495,14.5017,301400.0
2011-02-09 14:00:00,21.52,21.53,21.48,21.49,838800.0,14.495,14.5017,14.4681,14.4748,838800.0
2011-02-09 14:05:00,21.5,21.51,21.48,21.49,556900.0,14.4815,14.4883,14.4681,14.4748,556900.0
2011-02-09 14:10:00,21.5,21.54,21.49,21.52,488300.0,14.4815,14.5085,14.4748,14.495,488300.0
2011-02-09 14:15:00,21.52,21.53,21.49,21.49,633400.0,14.495,14.5017,14.4748,14.4748,633400.0
2011-02-09 14:20:00,21.49,21.52,21.48,21.49,854500.0,14.4748,14.495,14.4681,14.4748,854500.0
2011-02-09 14:25:00,21.49,21.52,21.48,21.51,542600.0,14.4748,14.495,14.4681,14.4883,542600.0
2011-02-09 14:30:00,21.5,21.52,21.5,21.52,318200.0,14.4815,14.495,14.4815,14.495,318200.0
2011-02-09 14:35:00,21.52,21.52,21.48,21.48,739200.0,14.495,14.495,14.4681,14.4681,739200.0
2011-02-09 14:40:00,21.48,21.51,21.47,21.5,730700.0,14.4681,14.4883,14.4613,14.4815,730700.0
2011-02-09 14:45:00,21.5,21.51,21.48,21.49,554500.0,14.4815,14.4883,14.4681,14.4748,554500.0
2011-02-09 14:50:00,21.49,21.52,21.48,21.5,628900.0,14.4748,14.495,14.4681,14.4815,628900.0
2011-02-09 14:55:00,21.5,21.52,21.47,21.48,528000.0,14.4815,14.495,14.4613,14.4681,528000.0
2011-02-09 15:00:00,21.48,21.5,21.47,21.48,594500.0,14.4681,14.4815,14.4613,14.4681,594500.0
2011-02-09 15:05:00,21.48,21.49,21.47,21.48,303300.0,14.4681,14.4748,14.4613,14.4681,303300.0
2011-02-09 15:10:00,21.47,21.51,21.47,21.49,525100.0,14.4613,14.4883,14.4613,14.4748,525100.0
2011-02-09 15:15:00,21.5,21.51,21.48,21.49,398900.0,14.4815,14.4883,14.4681,14.4748,398900.0
2011-02-09 15:20:00,21.48,21.51,21.48,21.51,454200.0,14.4681,14.4883,14.4681,14.4883,454200.0
2011-02-09 15:25:00,21.51,21.51,21.48,21.48,429500.0,14.4883,14.4883,14.4681,14.4681,429500.0
2011-02-09 15:30:00,21.48,21.49,21.46,21.46,475600.0,14.4681,14.4748,14.4546,14.4546,475600.0
2011-02-09 15:35:00,21.46,21.48,21.46,21.46,641400.0,14.4546,14.4681,14.4546,14.4546,641400.0
2011-02-09 15:40:00,21.46,21.49,21.46,21.49,462800.0,14.4546,14.4748,14.4546,14.4748,462800.0
2011-02-09 15:45:00,21.49,21.49,21.45,21.45,1451000.0,14.4748,14.4748,14.4479,14.4479,1451000.0
2011-02-09 15:50:00,21.46,21.47,21.42,21.47,1667800.0,14.4546,14.4613,14.4277,14.4613,1667800.0
2011-02-09 15:55:00,21.47,21.47,21.43,21.45,1670500.0,14.4613,14.4613,14.4344,14.4479,1670500.0
2011-02-10 09:30:00,21.44,21.5,21.39,21.43,1838800.0,14.4411,14.4815,14.4074,14.4344,1838800.0
2011-02-10 09:35:00,21.44,21.5,21.43,21.49,1298300.0,14.4411,14.4815,14.4344,14.4748,1298300.0
2011-02-10 09:40:00,21.48,21.5,21.44,21.44,532000.0,14.4681,14.4815,14.4411,14.4411,532000.0
2011-02-10 09:45:00,21.44,21.44,21.39,21.4,652000.0,14.4411,14.4411,14.4074,14.4142,652000.0
2011-02-10 09:50:00,21.4,21.41,21.35,21.39,689500.0,14.4142,14.4209,14.3805,14.4074,689500.0
2011-02-10 09:55:00,21.39,21.44,21.37,21.44,1311900.0,14.4074,14.4411,14.394,14.4411,1311900.0
2011-02-10 10:00:00,21.44,21.52,21.43,21.52,1061400.0,14.4411,14.495,14.4344,14.495,1061400.0
2011-02-10 10:05:00,21.51,21.65,21.51,21.63,1823000.0,14.4883,14.5826,14.4883,14.5691,1823000.0
2011-02-10 10:10:00,21.63,21.73,21.62,21.71,2097700.0,14.5691,14.6365,14.5624,14.623,2097700.0
2011-02-10 10:15:00,21.72,21.75,21.71,21.72,1751600.0,14.6297,14.6499,14.623,14.6297,1751600.0
2011-02-10 10:20:00,21.72,21.74,21.71,21.71,1293400.0,14.6297,14.6432,14.623,14.623,1293400.0
2011-02-10 10:25:00,21.71,21.72,21.68,21.72,1022500.0,14.623,14.6297,14.6028,14.6297,1022500.0
2011-02-10 10:30:00,21.71,21.72,21.67,21.7,703300.0,14.623,14.6297,14.596,14.6162,703300.0
2011-02-10 10:35:00,21.7,21.72,21.68,21.69,696000.0,14.6162,14.6297,14.6028,14.6095,696000.0
2011-02-10 10:40:00,21.69,21.73,21.68,21.72,685000.0,14.6095,14.6365,14.6028,14.6297,685000.0
2011-02-10 10:45:00,21.72,21.75,21.71,21.72,986900.0,14.6297,14.6499,14.623,14.6297,986900.0
2011-02-10 10:50:00,21.72,21.75,21.71,21.74,1187900.0,14.6297,14.6499,14.623,14.6432,1187900.0
2011-02-10 10:55:00,21.74,21.75,21.73,21.74,355700.0,14.6432,14.6499,14.6365,14.6432,355700.0
2011-02-10 11:00:00,21.74,21.76,21.72,21.76,740400.0,14.6432,14.6567,14.6297,14.6567,740400.0
2011-02-10 11:05:00,21.75,21.78,21.73,21.73,711900.0,14.6499,14.6701,14.6365,14.6365,711900.0
2011-02-10 11:10:00,21.73,21.75,21.72,21.74,357700.0,14.6365,14.6499,14.6297,14.6432,357700.0
2011-02-10 11:15:00,21.75,21.78,21.73,21.74,699100.0,14.6499,14.6701,14.6365,14.6432,699100.0
2011-02-10 11:20:00,21.74,21.78,21.73,21.76,686700.0,14.6432,14.6701,14.6365,14.6567,686700.0
2011-02-10 11:25:00,21.76,21.77,21.75,21.76,718000.0,14.6567,14.6634,14.6499,14.6567,718000.0
2011-02-10 11:30:00,21.75,21.77,21.73,21.74,552000.0,14.6499,14.6634,14.6365,14.6432,552000.0
2011-02-10 11:35:00,21.73,21.76,21.73,21.75,290400.0,14.6365,14.6567,14.6365,14.6499,290400.0
2011-02-10 11:40:00,21.76,21.76,21.72,21.72,376800.0,14.6567,14.6567,14.6297,14.6297,376800.0
2011-02-10 11:45:00,21.72,21.75,21.72,21.74,397000.0,14.6297,14.6499,14.6297,14.6432,397000.0
2011-02-10 11:50:00,21.74,21.75,21.73,21.75,181600.0,14.6432,14.6499,14.6365,14.6499,181600.0
2011-02-10 11:55:00,21.75,21.75,21.72,21.75,534300.0,14.6499,14.6499,14.6297,14.6499,534300.0
2011-02-10 12:00:00,21.74,21.75,21.74,21.75,164700.0,14.6432,14.6499,14.6432,14.6499,164700.0
2011-02-10 12:05:00,21.75,21.76,21.74,21.74,268600.0,14.6499,14.6567,14.6432,14.6432,268600.0
2011-02-10 12:10:00,21.74,21.75,21.72,21.73,324600.0,14.6432,14.6499,14.6297,14.6365,324600.0
2011-02-10 12:15:00,21.72,21.73,21.7,21.71,406800.0,14.6297,14.6365,14.6162,14.623,406800.0
2011-02-10 12:20:00,21.7,21.72,21.7,21.72,198700.0,14.6162,14.6297,14.6162,14.6297,198700.0
2011-02-10 12:25:00,21.72,21.74,21.71,21.73,328100.0,14.6297,14.6432,14.623,14.6365,328100.0
2011-02-10 12:30:00,21.73,21.75,21.72,21.72,232100.0,14.6365,14.6499,14.6297,14.6297,232100.0
2011-02-10 12:35:00,21.73,21.74,21.71,21.72,379900.0,14.6365,14.6432,14.623,14.6297,379900.0
2011-02-10 12:40:00,21.71,21.73,21.7,21.71,373100.0,14.623,14.6365,14.6162,14.623,373100.0
2011-02-10 12:45:00,21.72,21.73,21.71,21.71,243900.0,14.6297,14.6365,14.623,14.623,243900.0
2011-02-10 12:50:00,21.71,21.73,21.71,21.73,289600.0,14.623,14.6365,14.623,14.6365,289600.0
2011-02-10 12:55:00,21.72,21.74,21.71,21.71,361700.0,14.6297,14.6432,14.623,14.623,361700.0
2011-02-10 13:00:00,21.71,21.72,21.69,21.71,378200.0,14.623,14.6297,14.6095,14.623,378200.0
2011-02-10 13:05:00,21.71,21.71,21.69,21.7,301200.0,14.623,14.623,14.6095,14.6162,301200.0
2011-02-10 13:10:00,21.71,21.71,21.7,21.7,212600.0,14.623,14.623,14.6162,14.6162,212600.0
2011-02-10 13:15:00,21.71,21.71,21.68,21.7,337900.0,14.623,14.623,14.6028,14.6162,337900.0
2011-02-10 13:20:00,21.7,21.72,21.69,21.71,196600.0,14.6162,14.6297,14.6095,14.623,196600.0
2011-02-10 13:25:00,21.72,21.73,21.7,21.7,678600.0,14.6297,14.6365,14.6162,14.6162,678600.0
2011-02-10 13:30:00,21.7,21.73,21.69,21.7,769300.0,14.6162,14.6365,14.6095,14.6162,769300.0
2011-02-10 13:35:00,21.7,21.71,21.68,21.7,327700.0,14.6162,14.623,14.6028,14.6162,327700.0
2011-02-10 13:40:00,21.69,21.73,21.69,21.71,582900.0,14.6095,14.6365,14.6095,14.623,582900.0
2011-02-10 13:45:00,21.71,21.73,21.71,21.71,500000.0,14.623,14.6365,14.623,14.623,500000.0
2011-02-10 13:50:00,21.71,21.74,21.71,21.73,405500.0,14.623,14.6432,14.623,14.6365,405500.0
2011-02-10 13:55:00,21.74,21.75,21.73,21.73,734600.0,14.6432,14.6499,14.6365,14.6365,734600.0
2011-02-10 14:00:00,21.73,21.76,21.72,21.76,670300.0,14.6365,14.6567,14.6297,14.6567,670300.0
2011-02-10 14:05:00,21.76,21.77,21.75,21.76,491500.0,14.6567,14.6634,14.6499,14.6567,491500.0
2011-02-10 14:10:00,21.76,21.77,21.75,21.76,238300.0,14.6567,14.6634,14.6499,14.6567,238300.0
2011-02-10 14:15:00,21.77,21.77,21.76,21.77,197400.0,14.6634,14.6634,14.6567,14.6634,197400.0
2011-02-10 14:20:00,21.76,21.81,21.76,21.8,836400.0,14.6567,14.6903,14.6567,14.6836,836400.0
2011-02-10 14:25:00,21.8,21.82,21.8,21.82,752600.0,14.6836,14.6971,14.6836,14.6971,752600.0
2011-02-10 14:30:00,21.82,21.82,21.79,21.81,505100.0,14.6971,14.6971,14.6769,14.6903,505100.0
2011-02-10 14:35:00,21.82,21.84,21.81,21.82,753400.0,14.6971,14.7105,14.6903,14.6971,753400.0
2011-02-10 14:40:00,21.83,21.84,21.82,21.83,295400.0,14.7038,14.7105,14.6971,14.7038,295400.0
2011-02-10 14:45:00,21.82,21.83,21.81,21.81,270600.0,14.6971,14.7038,14.6903,14.6903,270600.0
2011-02-10 14:50:00,21.82,21.83,21.79,21.8,990200.0,14.6971,14.7038,14.6769,14.6836,990200.0
2011-02-10 14:55:00,21.79,21.8,21.79,21.8,257100.0,14.6769,14.6836,14.6769,14.6836,257100.0
2011-02-10 15:00:00,21.79,21.8,21.77,21.8,542300.0,14.6769,14.6836,14.6634,14.6836,542300.0
2011-02-10 15:05:00,21.79,21.81,21.78,21.78,595900.0,14.6769,14.6903,14.6701,14.6701,595900.0
2011-02-10 15:10:00,21.78,21.79,21.74,21.78,1120600.0,14.6701,14.6769,14.6432,14.6701,1120600.0
2011-02-10 15:15:00,21.78,21.8,21.78,21.78,444300.0,14.6701,14.6836,14.6701,14.6701,444300.0
2011-02-10 15:20:00,21.78,21.8,21.77,21.79,420500.0,14.6701,14.6836,14.6634,14.6769,420500.0
2011-02-10 15:25:00,21.79,21.82,21.79,21.81,599000.0,14.6769,14.6971,14.6769,14.6903,599000.0
2011-02-10 15:30:00,21.81,21.82,21.78,21.78,805800.0,14.6903,14.6971,14.6701,14.6701,805800.0
2011-02-10 15:35:00,21.78,21.79,21.75,21.79,559800.0,14.6701,14.6769,14.6499,14.6769,559800.0
2011-02-10 15:40:00,21.79,21.8,21.75,21.8,716200.0,14.6769,14.6836,14.6499,14.6836,716200.0
2011-02-10 15:45:00,21.79,21.83,21.79,21.81,1461200.0,14.6769,14.7038,14.6769,14.6903,1461200.0
2011-02-10 15:50:00,21.81,21.83,21.72,21.72,2250700.0,14.6903,14.7038,14.6297,14.6297,2250700.0
2011-02-10 15:55:00,21.73,21.79,21.71,21.78,2201600.0,14.6365,14.6769,14.623,14.6701,2201600.0
2011-02-11 09:30:00,21.62,21.67,21.59,21.67,1543300.0,14.5624,14.596,14.5422,14.596,1543300.0
2011-02-11 09:35:00,21.67,21.69,21.64,21.65,1283300.0,14.596,14.6095,14.5758,14.5826,1283300.0
2011-02-11 09:40:00,21.65,21.66,21.56,21.57,1242900.0,14.5826,14.5893,14.522,14.5287,1242900.0
2011-02-11 09:45:00,21.56,21.6,21.52,21.59,1034700.0,14.522,14.5489,14.495,14.5422,1034700.0
2011-02-11 09:50:00,21.59,21.62,21.57,21.59,487800.0,14.5422,14.5624,14.5287,14.5422,487800.0
2011-02-11 09:55:00,21.59,21.63,21.58,21.59,471400.0,14.5422,14.5691,14.5354,14.5422,471400.0
2011-02-11 10:00:00,21.6,21.61,21.58,21.61,519900.0,14.5489,14.5556,14.5354,14.5556,519900.0
2011-02-11 10:05:00,21.61,21.63,21.61,21.62,449400.0,14.5556,14.5691,14.5556,14.5624,449400.0
2011-02-11 10:10:00,21.62,21.63,21.6,21.61,277200.0,14.5624,14.5691,14.5489,14.5556,277200.0
2011-02-11 10:15:00,21.61,21.62,21.56,21.56,922000.0,14.5556,14.5624,14.522,14.522,922000.0
2011-02-11 10:20:00,21.56,21.6,21.56,21.6,887100.0,14.522,14.5489,14.522,14.5489,887100.0
2011-02-11 10:25:00,21.6,21.63,21.57,21.61,1005500.0,14.5489,14.5691,14.5287,14.5556,1005500.0
2011-02-11 10:30:00,21.61,21.63,21.6,21.61,583600.0,14.5556,14.5691,14.5489,14.5556,583600.0
2011-02-11 10:35:00,21.62,21.62,21.61,21.61,133500.0,14.5624,14.5624,14.5556,14.5556,133500.0
2011-02-11 10:40:00,21.61,21.62,21.61,21.62,172900.0,14.5556,14.5624,14.5556,14.5624,172900.0
2011-02-11 10:45:00,21.62,21.62,21.6,21.62,436500.0,14.5624,14.5624,14.5489,14.5624,436500.0
2011-02-11 10:50:00,21.62,21.7,21.61,21.69,998600.0,14.5624,14.6162,14.5556,14.6095,998600.0
2011-02-11 10:55:00,21.69,21.71,21.68,21.71,591400.0,14.6095,14.623,14.6028,14.623,591400.0
2011-02-11 11:00:00,21.71,21.77,21.68,21.73,1419500.0,14.623,14.6634,14.6028,14.6365,1419500.0
2011-02-11 11:05:00,21.72,21.74,21.7,21.73,488900.0,14.6297,14.6432,14.6162,14.6365,488900.0
2011-02-11 11:10:00,21.73,21.73,21.7,21.71,273500.0,14.6365,14.6365,14.6162,14.623,273500.0
2011-02-11 11:15:00,21.71,21.73,21.7,21.73,286600.0,14.623,14.6365,14.6162,14.6365,286600.0
2011-02-11 11:20:00,21.72,21.76,21.71,21.75,432700.0,14.6297,14.6567,14.623,14.6499,432700.0
2011-02-11 11:25:00,21.75,21.75,21.71,21.71,445300.0,14.6499,14.6499,14.623,14.623,445300.0
2011-02-11 11:30:00,21.71,21.73,21.68,21.69,467900.0,14.623,14.6365,14.6028,14.6095,467900.0
2011-02-11 11:35:00,21.68,21.7,21.66,21.68,1137200.0,14.6028,14.6162,14.5893,14.6028,1137200.0
2011-02-11 11:40:00,21.68,21.7,21.68,21.69,248100.0,14.6028,14.6162,14.6028,14.6095,248100.0
2011-02-11 11:45:00,21.69,21.72,21.68,21.7,1054200.0,14.6095,14.6297,14.6028,14.6162,1054200.0
2011-02-11 11:50:00,21.7,21.75,21.69,21.71,1075000.0,14.6162,14.6499,14.6095,14.623,1075000.0
2011-02-11 11:55:00,21.72,21.74,21.71,21.73,255500.0,14.6297,14.6432,14.623,14.6365,255500.0
2011-02-11 12:00:00,21.74,21.74,21.72,21.73,605000.0,14.6432,14.6432,14.6297,14.6365,605000.0
2011-02-11 12:05:00,21.73,21.75,21.72,21.74,229700.0,14.6365,14.6499,14.6297,14.6432,229700.0
2011-02-11 12:10:00,21.74,21.75,21.72,21.75,659600.0,14.6432,14.6499,14.6297,14.6499,659600.0
2011-02-11 12:15:00,21.75,21.76,21.71,21.73,731200.0,14.6499,14.6567,14.623,14.6365,731200.0
2011-02-11 12:20:00,21.72,21.73,21.72,21.73,207000.0,14.6297,14.6365,14.6297,14.6365,207000.0
2011-02-11 12:25:00,21.72,21.74,21.72,21.73,614600.0,14.6297,14.6432,14.6297,14.6365,614600.0
2011-02-11 12:30:00,21.72,21.74,21.72,21.72,254700.0,14.6297,14.6432,14.6297,14.6297,254700.0
2011-02-11 12:35:00,21.72,21.73,21.72,21.73,124500.0,14.6297,14.6365,14.6297,14.6365,124500.0
2011-02-11 12:40:00,21.72,21.75,21.72,21.74,207200.0,14.6297,14.6499,14.6297,14.6432,207200.0
2011-02-11 12:45:00,21.73,21.74,21.72,21.72,476000.0,14.6365,14.6432,14.6297,14.6297,476000.0
2011-02-11 12:50:00,21.72,21.73,21.72,21.73,211300.0,14.6297,14.6365,14.6297,14.6365,211300.0
2011-02-11 12:55:00,21.73,21.76,21.72,21.75,410300.0,14.6365,14.6567,14.6297,14.6499,410300.0
2011-02-11 13:00:00,21.75,21.79,21.75,21.79,373200.0,14.6499,14.6769,14.6499,14.6769,373200.0
2011-02-11 13:05:00,21.79,21.8,21.78,21.79,527300.0,14.6769,14.6836,14.6701,14.6769,527300.0
2011-02-11 13:10:00,21.78,21.8,21.78,21.78,191800.0,14.6701,14.6836,14.6701,14.6701,191800.0
2011-02-11 13:15:00,21.79,21.8,21.78,21.79,438700.0,14.6769,14.6836,14.6701,14.6769,438700.0
2011-02-11 13:20:00,21.79,21.79,21.75,21.77,529900.0,14.6769,14.6769,14.6499,14.6634,529900.0
2011-02-11 13:25:00,21.77,21.78,21.76,21.78,391800.0,14.6634,14.6701,14.6567,14.6701,391800.0
2011-02-11 13:30:00,21.77,21.78,21.77,21.78,90600.0,14.6634,14.6701,14.6634,14.6701,90600.0
2011-02-11 13:35:00,21.77,21.78,21.77,21.78,127800.0,14.6634,14.6701,14.6634,14.6701,127800.0
2011-02-11 13:40:00,21.78,21.78,21.77,21.77,142800.0,14.6701,14.6701,14.6634,14.6634,142800.0
2011-02-11 13:45:00,21.78,21.78,21.76,21.78,425300.0,14.6701,14.6701,14.6567,14.6701,425300.0
2011-02-11 13:50:00,21.77,21.78,21.77,21.77,149000.0,14.6634,14.6701,14.6634,14.6634,149000.0
2011-02-11 13:55:00,21.78,21.78,21.77,21.77,240300.0,14.6701,14.6701,14.6634,14.6634,240300.0
2011-02-11 14:00:00,21.77,21.8,21.77,21.8,692400.0,14.6634,14.6836,14.6634,14.6836,692400.0
2011-02-11 14:05:00,21.8,21.82,21.79,21.81,485100.0,14.6836,14.6971,14.6769,14.6903,485100.0
2011-02-11 14:10:00,21.82,21.85,21.81,21.85,487500.0,14.6971,14.7173,14.6903,14.7173,487500.0
2011-02-11 14:15:00,21.85,21.85,21.83,21.84,688300.0,14.7173,14.7173,14.7038,14.7105,688300.0
2011-02-11 14:20:00,21.83,21.84,21.82,21.83,387300.0,14.7038,14.7105,14.6971,14.7038,387300.0
2011-02-11 14:25:00,21.82,21.83,21.82,21.83,293200.0,14.6971,14.7038,14.6971,14.7038,293200.0
2011-02-11 14:30:00,21.82,21.83,21.78,21.8,615600.0,14.6971,14.7038,14.6701,14.6836,615600.0
2011-02-11 14:35:00,21.81,21.82,21.8,21.82,281100.0,14.6903,14.6971,14.6836,14.6971,281100.0
2011-02-11 14:40:00,21.82,21.85,21.82,21.83,438500.0,14.6971,14.7173,14.6971,14.7038,438500.0
2011-02-11 14:45:00,21.84,21.84,21.81,21.81,397300.0,14.7105,14.7105,14.6903,14.6903,397300.0
2011-02-11 14:50:00,21.81,21.84,21.81,21.83,370300.0,14.6903,14.7105,14.6903,14.7038,370300.0
2011-02-11 14:55:00,21.84,21.84,21.83,21.83,235600.0,14.7105,14.7105,14.7038,14.7038,235600.0
2011-02-11 15:00:00,21.84,21.84,21.82,21.82,318500.0,14.7105,14.7105,14.6971,14.6971,318500.0
2011-02-11 15:05:00,21.82,21.83,21.81,21.81,354800.0,14.6971,14.7038,14.6903,14.6903,354800.0
2011-02-11 15:10:00,21.82,21.83,21.81,21.81,418600.0,14.6971,14.7038,14.6903,14.6903,418600.0
2011-02-11 15:15:00,21.81,21.84,21.79,21.8,670900.0,14.6903,14.7105,14.6769,14.6836,670900.0
2011-02-11 15:20:00,21.8,21.81,21.79,21.8,388700.0,14.6836,14.6903,14.6769,14.6836,388700.0
2011-02-11 15:25:00,21.8,21.81,21.79,21.8,423700.0,14.6836,14.6903,14.6769,14.6836,423700.0
2011-02-11 15:30:00,21.8,21.8,21.79,21.8,293600.0,14.6836,14.6836,14.6769,14.6836,293600.0
2011-02-11 15:35:00,21.8,21.8,21.76,21.78,739900.0,14.6836,14.6836,14.6567,14.6701,739900.0
2011-02-11 15:40:00,21.78,21.78,21.77,21.78,349400.0,14.6701,14.6701,14.6634,14.6701,349400.0
2011-02-11 15:45:00,21.78,21.78,21.74,21.75,586000.0,14.6701,14.6701,14.6432,14.6499,586000.0
2011-02-11 15:50:00,21.74,21.76,21.72,21.73,893700.0,14.6432,14.6567,14.6297,14.6365,893700.0
2011-02-11 15:55:00,21.73,21.78,21.72,21.77,1559700.0,14.6365,14.6701,14.6297,14.6634,1559700.0
2011-02-14 09:30:00,21.65,21.68,21.61,21.66,1506800.0,14.5826,14.6028,14.5556,14.5893,1506800.0
2011-02-14 09:35:00,21.66,21.73,21.65,21.73,719300.0,14.5893,14.6365,14.5826,14.6365,719300.0
2011-02-14 09:40:00,21.73,21.74,21.67,21.7,605600.0,14.6365,14.6432,14.596,14.6162,605600.0
2011-02-14 09:45:00,21.7,21.72,21.69,21.7,1071700.0,14.6162,14.6297,14.6095,14.6162,1071700.0
2011-02-14 09:50:00,21.7,21.75,21.66,21.71,986400.0,14.6162,14.6499,14.5893,14.623,986400.0
2011-02-14 09:55:00,21.71,21.73,21.69,21.7,875800.0,14.623,14.6365,14.6095,14.6162,875800.0
2011-02-14 10:00:00,21.7,21.73,21.69,21.7,860400.0,14.6162,14.6365,14.6095,14.6162,860400.0
2011-02-14 10:05:00,21.71,21.72,21.68,21.71,578800.0,14.623,14.6297,14.6028,14.623,578800.0
2011-02-14 10:10:00,21.71,21.71,21.69,21.71,394800.0,14.623,14.623,14.6095,14.623,394800.0
2011-02-14 10:15:00,21.71,21.75,21.7,21.74,899000.0,14.623,14.6499,14.6162,14.6432,899000.0
2011-02-14 10:20:00,21.74,21.77,21.73,21.75,494300.0,14.6432,14.6634,14.6365,14.6499,494300.0
2011-02-14 10:25:00,21.75,21.78,21.75,21.77,388500.0,14.6499,14.6701,14.6499,14.6634,388500.0
2011-02-14 10:30:00,21.77,21.8,21.76,21.79,499000.0,14.6634,14.6836,14.6567,14.6769,499000.0
2011-02-14 10:35:00,21.8,21.8,21.77,21.79,415200.0,14.6836,14.6836,14.6634,14.6769,415200.0
2011-02-14 10:40:00,21.79,21.8,21.73,21.76,692500.0,14.6769,14.6836,14.6365,14.6567,692500.0
2011-02-14 10:45:00,21.76,21.76,21.7,21.71,671400.0,14.6567,14.6567,14.6162,14.623,671400.0
2011-02-14 10:50:00,21.7,21.72,21.68,21.71,756300.0,14.6162,14.6297,14.6028,14.623,756300.0
2011-02-14 10:55:00,21.72,21.73,21.66,21.68,1047600.0,14.6297,14.6365,14.5893,14.6028,1047600.0
2011-02-14 11:00:00,21.69,21.71,21.69,21.71,375300.0,14.6095,14.623,14.6095,14.623,375300.0
2011-02-14 11:05:00,21.71,21.71,21.68,21.69,541400.0,14.623,14.623,14.6028,14.6095,541400.0
2011-02-14 11:10:00,21.69,21.7,21.66,21.66,818300.0,14.6095,14.6162,14.5893,14.5893,818300.0
2011-02-14 11:15:00,21.66,21.66,21.64,21.64,476200.0,14.5893,14.5893,14.5758,14.5758,476200.0
2011-02-14 11:20:00,21.65,21.65,21.63,21.64,447600.0,14.5826,14.5826,14.5691,14.5758,447600.0
2011-02-14 11:25:00,21.64,21.65,21.64,21.64,345800.0,14.5758,14.5826,14.5758,14.5758,345800.0
2011-02-14 11:30:00,21.64,21.65,21.62,21.63,526300.0,14.5758,14.5826,14.5624,14.5691,526300.0
2011-02-14 11:35:00,21.63,21.63,21.6,21.6,562300.0,14.5691,14.5691,14.5489,14.5489,562300.0
2011-02-14 11:40:00,21.6,21.6,21.56,21.58,666600.0,14.5489,14.5489,14.522,14.5354,666600.0
2011-02-14 11:45:00,21.58,21.6,21.58,21.6,260600.0,14.5354,14.5489,14.5354,14.5489,260600.0
2011-02-14 11:50:00,21.59,21.62,21.59,21.61,452900.0,14.5422,14.5624,14.5422,14.5556,452900.0
2011-02-14 11:55:00,21.6,21.64,21.6,21.63,381400.0,14.5489,14.5758,14.5489,14.5691,381400.0
2011-02-14 12:00:00,21.64,21.64,21.63,21.64,162600.0,14.5758,14.5758,14.5691,14.5758,162600.0
2011-02-14 12:05:00,21.64,21.65,21.63,21.64,201100.0,14.5758,14.5826,14.5691,14.5758,201100.0
2011-02-14 12:10:00,21.65,21.65,21.64,21.65,265800.0,14.5826,14.5826,14.5758,14.5826,265800.0
2011-02-14 12:15:00,21.64,21.65,21.63,21.65,490500.0,14.5758,14.5826,14.5691,14.5826,490500.0
2011-02-14 12:20:00,21.65,21.67,21.64,21.67,360800.0,14.5826,14.596,14.5758,14.596,360800.0
2011-02-14 12:25:00,21.67,21.67,21.64,21.65,518700.0,14.596,14.596,14.5758,14.5826,518700.0
2011-02-14 12:30:00,21.64,21.65,21.63,21.64,331200.0,14.5758,14.5826,14.5691,14.5758,331200.0
2011-02-14 12:35:00,21.64,21.65,21.63,21.65,208000.0,14.5758,14.5826,14.5691,14.5826,208000.0
2011-02-14 12:40:00,21.64,21.68,21.64,21.68,292400.0,14.5758,14.6028,14.5758,14.6028,292400.0
2011-02-14 12:45:00,21.68,21.68,21.64,21.64,347400.0,14.6028,14.6028,14.5758,14.5758,347400.0
2011-02-14 12:50:00,21.64,21.65,21.64,21.64,236800.0,14.5758,14.5826,14.5758,14.5758,236800.0
2011-02-14 12:55:00,21.65,21.67,21.63,21.64,1028700.0,14.5826,14.596,14.5691,14.5758,1028700.0
2011-02-14 13:00:00,21.64,21.66,21.62,21.64,1144600.0,14.5758,14.5893,14.5624,14.5758,1144600.0
2011-02-14 13:05:00,21.64,21.67,21.64,21.67,325100.0,14.5758,14.596,14.5758,14.596,325100.0
2011-02-14 13:10:00,21.67,21.67,21.64,21.64,362000.0,14.596,14.596,14.5758,14.5758,362000.0
2011-02-14 13:15:00,21.64,21.66,21.63,21.63,308500.0,14.5758,14.5893,14.5691,14.5691,308500.0
2011-02-14 13:20:00,21.64,21.65,21.63,21.65,210200.0,14.5758,14.5826,14.5691,14.5826,210200.0
2011-02-14 13:25:00,21.64,21.66,21.64,21.65,261100.0,14.5758,14.5893,14.5758,14.5826,261100.0
2011-02-14 13:30:00,21.65,21.66,21.64,21.64,163900.0,14.5826,14.5893,14.5758,14.5758,163900.0
2011-02-14 13:35:00,21.64,21.66,21.63,21.64,282300.0,14.5758,14.5893,14.5691,14.5758,282300.0
2011-02-14 13:40:00,21.63,21.65,21.63,21.63,255700.0,14.5691,14.5826,14.5691,14.5691,255700.0
2011-02-14 13:45:00,21.63,21.64,21.63,21.64,297700.0,14.5691,14.5758,14.5691,14.5758,297700.0
2011-02-14 13:50:00,21.64,21.64,21.62,21.62,257900.0,14.5758,14.5758,14.5624,14.5624,257900.0
2011-02-14 13:55:00,21.62,21.63,21.5,21.5,1709000.0,14.5624,14.5691,14.4815,14.4815,1709000.0
2011-02-14 14:00:00,21.51,21.56,21.5,21.56,703400.0,14.4883,14.522,14.4815,14.522,703400.0
2011-02-14 14:05:00,21.56,21.58,21.55,21.58,425700.0,14.522,14.5354,14.5152,14.5354,425700.0
2011-02-14 14:10:00,21.58,21.58,21.56,21.57,510100.0,14.5354,14.5354,14.522,14.5287,510100.0
2011-02-14 14:15:00,21.58,21.58,21.57,21.58,383200.0,14.5354,14.5354,14.5287,14.5354,383200.0
2011-02-14 14:20:00,21.58,21.59,21.57,21.57,443300.0,14.5354,14.5422,14.5287,14.5287,443300.0
2011-02-14 14:25:00,21.57,21.59,21.56,21.59,416400.0,14.5287,14.5422,14.522,14.5422,416400.0
2011-02-14 14:30:00,21.59,21.61,21.58,21.6,719700.0,14.5422,14.5556,14.5354,14.5489,719700.0
2011-02-14 14:35:00,21.6,21.6,21.58,21.6,318700.0,14.5489,14.5489,14.5354,14.5489,318700.0
2011-02-14 14:40:00,21.59,21.62,21.59,21.62,273500.0,14.5422,14.5624,14.5422,14.5624,273500.0
2011-02-14 14:45:00,21.61,21.62,21.61,21.62,152900.0,14.5556,14.5624,14.5556,14.5624,152900.0
2011-02-14 14:50:00,21.62,21.62,21.61,21.62,185500.0,14.5624,14.5624,14.5556,14.5624,185500.0
2011-02-14 14:55:00,21.62,21.64,21.61,21.62,449200.0,14.5624,14.5758,14.5556,14.5624,449200.0
2011-02-14 15:00:00,21.63,21.65,21.62,21.65,481800.0,14.5691,14.5826,14.5624,14.5826,481800.0
2011-02-14 15:05:00,21.64,21.65,21.61,21.61,720700.0,14.5758,14.5826,14.5556,14.5556,720700.0
2011-02-14 15:10:00,21.61,21.62,21.6,21.62,468800.0,14.5556,14.5624,14.5489,14.5624,468800.0
2011-02-14 15:15:00,21.61,21.63,21.61,21.63,424100.0,14.5556,14.5691,14.5556,14.5691,424100.0
2011-02-14 15:20:00,21.62,21.63,21.6,21.61,407400.0,14.5624,14.5691,14.5489,14.5556,407400.0
2011-02-14 15:25:00,21.61,21.62,21.6,21.61,541700.0,14.5556,14.5624,14.5489,14.5556,541700.0
2011-02-14 15:30:00,21.61,21.61,21.59,21.59,281500.0,14.5556,14.5556,14.5422,14.5422,281500.0
2011-02-14 15:35:00,21.59,21.6,21.59,21.6,416500.0,14.5422,14.5489,14.5422,14.5489,416500.0
2011-02-14 15:40:00,21.6,21.6,21.59,21.6,423700.0,14.5489,14.5489,14.5422,14.5489,423700.0
2011-02-14 15:45:00,21.59,21.6,21.57,21.58,1506900.0,14.5422,14.5489,14.5287,14.5354,1506900.0
2011-02-14 15:50:00,21.57,21.59,21.56,21.59,1294800.0,14.5287,14.5422,14.522,14.5422,1294800.0
2011-02-14 15:55:00,21.59,21.59,21.57,21.59,1476400.0,14.5422,14.5422,14.5287,14.5422,1476400.0
2011-02-15 09:30:00,21.49,21.49,21.38,21.39,2699600.0,14.4748,14.4748,14.4007,14.4074,2699600.0
2011-02-15 09:35:00,21.39,21.46,21.36,21.38,1608700.0,14.4074,14.4546,14.3872,14.4007,1608700.0
2011-02-15 09:40:00,21.38,21.42,21.38,21.38,1352300.0,14.4007,14.4277,14.4007,14.4007,1352300.0
2011-02-15 09:45:00,21.38,21.4,21.38,21.39,548200.0,14.4007,14.4142,14.4007,14.4074,548200.0
2011-02-15 09:50:00,21.39,21.4,21.32,21.33,1518700.0,14.4074,14.4142,14.3603,14.367,1518700.0
2011-02-15 09:55:00,21.33,21.34,21.31,21.34,1085600.0,14.367,14.3738,14.3536,14.3738,1085600.0
2011-02-15 10:00:00,21.33,21.36,21.32,21.32,916000.0,14.367,14.3872,14.3603,14.3603,916000.0
2011-02-15 10:05:00,21.32,21.33,21.3,21.3,589600.0,14.3603,14.367,14.3468,14.3468,589600.0
2011-02-15 10:10:00,21.3,21.31,21.28,21.3,1317900.0,14.3468,14.3536,14.3334,14.3468,1317900.0
2011-02-15 10:15:00,21.3,21.31,21.28,21.31,603300.0,14.3468,14.3536,14.3334,14.3536,603300.0
2011-02-15 10:20:00,21.31,21.34,21.29,21.3,969700.0,14.3536,14.3738,14.3401,14.3468,969700.0
2011-02-15 10:25:00,21.3,21.31,21.29,21.29,322200.0,14.3468,14.3536,14.3401,14.3401,322200.0
2011-02-15 10:30:00,21.29,21.3,21.29,21.29,285000.0,14.3401,14.3468,14.3401,14.3401,285000.0
2011-02-15 10:35:00,21.29,21.36,21.29,21.35,909800.0,14.3401,14.3872,14.3401,14.3805,909800.0
2011-02-15 10:40:00,21.36,21.37,21.32,21.32,564900.0,14.3872,14.394,14.3603,14.3603,564900.0
2011-02-15 10:45:00,21.33,21.36,21.32,21.36,415600.0,14.367,14.3872,14.3603,14.3872,415600.0
2011-02-15 10:50:00,21.36,21.37,21.35,21.37,234600.0,14.3872,14.394,14.3805,14.394,234600.0
2011-02-15 10:55:00,21.37,21.39,21.35,21.36,627700.0,14.394,14.4074,14.3805,14.3872,627700.0
2011-02-15 11:00:00,21.36,21.37,21.34,21.36,392400.0,14.3872,14.394,14.3738,14.3872,392400.0
2011-02-15 11:05:00,21.36,21.38,21.35,21.38,515600.0,14.3872,14.4007,14.3805,14.4007,515600.0
2011-02-15 11:10:00,21.38,21.4,21.37,21.39,533700.0,14.4007,14.4142,14.394,14.4074,533700.0
2011-02-15 11:15:00,21.38,21.39,21.37,21.38,464800.0,14.4007,14.4074,14.394,14.4007,464800.0
2011-02-15 11:20:00,21.38,21.38,21.37,21.38,298500.0,14.4007,14.4007,14.394,14.4007,298500.0
2011-02-15 11:25:00,21.38,21.38,21.37,21.37,438000.0,14.4007,14.4007,14.394,14.394,438000.0
2011-02-15 11:30:00,21.38,21.38,21.35,21.36,474700.0,14.4007,14.4007,14.3805,14.3872,474700.0
2011-02-15 11:35:00,21.35,21.36,21.33,21.33,339900.0,14.3805,14.3872,14.367,14.367,339900.0
2011-02-15 11:40:00,21.33,21.34,21.33,21.33,217800.0,14.367,14.3738,14.367,14.367,217800.0
2011-02-15 11:45:00,21.33,21.34,21.32,21.32,266100.0,14.367,14.3738,14.3603,14.3603,266100.0
2011-02-15 11:50:00,21.32,21.35,21.32,21.35,305700.0,14.3603,14.3805,14.3603,14.3805,305700.0
2011-02-15 11:55:00,21.35,21.35,21.34,21.34,165400.0,14.3805,14.3805,14.3738,14.3738,165400.0
2011-02-15 12:00:00,21.34,21.36,21.34,21.35,310800.0,14.3738,14.3872,14.3738,14.3805,310800.0
2011-02-15 12:05:00,21.36,21.38,21.35,21.38,391100.0,14.3872,14.4007,14.3805,14.4007,391100.0
2011-02-15 12:10:00,21.38,21.39,21.37,21.38,293400.0,14.4007,14.4074,14.394,14.4007,293400.0
2011-02-15 12:15:00,21.39,21.39,21.38,21.39,153600.0,14.4074,14.4074,14.4007,14.4074,153600.0
2011-02-15 12:20:00,21.38,21.4,21.38,21.4,289200.0,14.4007,14.4142,14.4007,14.4142,289200.0
2011-02-15 12:25:00,21.4,21.43,21.4,21.43,441500.0,14.4142,14.4344,14.4142,14.4344,441500.0
2011-02-15 12:30:00,21.43,21.46,21.42,21.46,515400.0,14.4344,14.4546,14.4277,14.4546,515400.0
2011-02-15 12:35:00,21.45,21.48,21.45,21.48,216700.0,14.4479,14.4681,14.4479,14.4681,216700.0
2011-02-15 12:40:00,21.48,21.49,21.47,21.47,359600.0,14.4681,14.4748,14.4613,14.4613,359600.0
2011-02-15 12:45:00,21.48,21.48,21.47,21.47,159500.0,14.4681,14.4681,14.4613,14.4613,159500.0
2011-02-15 12:50:00,21.47,21.48,21.45,21.48,509600.0,14.4613,14.4681,14.4479,14.4681,509600.0
2011-02-15 12:55:00,21.48,21.48,21.47,21.48,186400.0,14.4681,14.4681,14.4613,14.4681,186400.0
2011-02-15 13:00:00,21.48,21.49,21.47,21.47,335300.0,14.4681,14.4748,14.4613,14.4613,335300.0
2011-02-15 13:05:00,21.48,21.49,21.46,21.48,442100.0,14.4681,14.4748,14.4546,14.4681,442100.0
2011-02-15 13:10:00,21.49,21.52,21.48,21.51,440100.0,14.4748,14.495,14.4681,14.4883,440100.0
2011-02-15 13:15:00,21.51,21.51,21.47,21.47,249500.0,14.4883,14.4883,14.4613,14.4613,249500.0
2011-02-15 13:20:00,21.47,21.48,21.46,21.46,174900.0,14.4613,14.4681,14.4546,14.4546,174900.0
2011-02-15 13:25:00,21.47,21.49,21.46,21.49,371300.0,14.4613,14.4748,14.4546,14.4748,371300.0
2011-02-15 13:30:00,21.48,21.49,21.47,21.48,325000.0,14.4681,14.4748,14.4613,14.4681,325000.0
2011-02-15 13:35:00,21.48,21.49,21.48,21.49,57600.0,14.4681,14.4748,14.4681,14.4748,57600.0
2011-02-15 13:40:00,21.48,21.49,21.48,21.48,159900.0,14.4681,14.4748,14.4681,14.4681,159900.0
2011-02-15 13:45:00,21.48,21.5,21.48,21.5,197000.0,14.4681,14.4815,14.4681,14.4815,197000.0
2011-02-15 13:50:00,21.5,21.5,21.49,21.5,177700.0,14.4815,14.4815,14.4748,14.4815,177700.0
2011-02-15 13:55:00,21.49,21.5,21.45,21.46,408100.0,14.4748,14.4815,14.4479,14.4546,408100.0
2011-02-15 14:00:00,21.46,21.46,21.43,21.44,358500.0,14.4546,14.4546,14.4344,14.4411,358500.0
2011-02-15 14:05:00,21.43,21.45,21.42,21.42,643000.0,14.4344,14.4479,14.4277,14.4277,643000.0
2011-02-15 14:10:00,21.42,21.43,21.41,21.42,674000.0,14.4277,14.4344,14.4209,14.4277,674000.0
2011-02-15 14:15:00,21.42,21.46,21.42,21.46,593100.0,14.4277,14.4546,14.4277,14.4546,593100.0
2011-02-15 14:20:00,21.46,21.46,21.41,21.41,502400.0,14.4546,14.4546,14.4209,14.4209,502400.0
2011-02-15 14:25:00,21.41,21.42,21.38,21.39,1015300.0,14.4209,14.4277,14.4007,14.4074,1015300.0
2011-02-15 14:30:00,21.4,21.42,21.39,21.39,623200.0,14.4142,14.4277,14.4074,14.4074,623200.0
2011-02-15 14:35:00,21.39,21.4,21.39,21.4,216300.0,14.4074,14.4142,14.4074,14.4142,216300.0
2011-02-15 14:40:00,21.39,21.44,21.38,21.41,997300.0,14.4074,14.4411,14.4007,14.4209,997300.0
2011-02-15 14:45:00,21.41,21.43,21.41,21.43,227000.0,14.4209,14.4344,14.4209,14.4344,227000.0
2011-02-15 14:50:00,21.42,21.45,21.42,21.45,560000.0,14.4277,14.4479,14.4277,14.4479,560000.0
2011-02-15 14:55:00,21.45,21.45,21.41,21.42,626000.0,14.4479,14.4479,14.4209,14.4277,626000.0
2011-02-15 15:00:00,21.42,21.47,21.41,21.47,649000.0,14.4277,14.4613,14.4209,14.4613,649000.0
2011-02-15 15:05:00,21.47,21.5,21.47,21.48,609500.0,14.4613,14.4815,14.4613,14.4681,609500.0
2011-02-15 15:10:00,21.48,21.54,21.47,21.53,1245100.0,14.4681,14.5085,14.4613,14.5017,1245100.0
2011-02-15 15:15:00,21.53,21.55,21.5,21.51,654800.0,14.5017,14.5152,14.4815,14.4883,654800.0
2011-02-15 15:20:00,21.5,21.53,21.5,21.53,926900.0,14.4815,14.5017,14.4815,14.5017,926900.0
2011-02-15 15:25:00,21.53,21.55,21.52,21.53,737000.0,14.5017,14.5152,14.495,14.5017,737000.0
2011-02-15 15:30:00,21.54,21.55,21.48,21.48,604700.0,14.5085,14.5152,14.4681,14.4681,604700.0
2011-02-15 15:35:00,21.48,21.5,21.44,21.45,1040400.0,14.4681,14.4815,14.4411,14.4479,1040400.0
2011-02-15 15:40:00,21.45,21.46,21.41,21.41,659600.0,14.4479,14.4546,14.4209,14.4209,659600.0
2011-02-15 15:45:00,21.42,21.43,21.39,21.42,1739600.0,14.4277,14.4344,14.4074,14.4277,1739600.0
2011-02-15 15:50:00,21.43,21.45,21.42,21.43,1160600.0,14.4344,14.4479,14.4277,14.4344,1160600.0
2011-02-15 15:55:00,21.43,21.45,21.41,21.45,2531800.0,14.4344,14.4479,14.4209,14.4479,2531800.0
2011-02-16 09:30:00,21.57,21.58,21.45,21.47,1616500.0,14.5287,14.5354,14.4479,14.4613,1616500.0
2011-02-16 09:35:00,21.47,21.54,21.47,21.52,1156800.0,14.4613,14.5085,14.4613,14.495,1156800.0
2011-02-16 09:40:00,21.52,21.53,21.45,21.48,894200.0,14.495,14.5017,14.4479,14.4681,894200.0
2011-02-16 09:45:00,21.48,21.51,21.47,21.5,404900.0,14.4681,14.4883,14.4613,14.4815,404900.0
2011-02-16 09:50:00,21.49,21.5,21.49,21.5,388900.0,14.4748,14.4815,14.4748,14.4815,388900.0
2011-02-16 09:55:00,21.5,21.54,21.49,21.5,1155300.0,14.4815,14.5085,14.4748,14.4815,1155300.0
2011-02-16 10:00:00,21.5,21.52,21.46,21.46,881600.0,14.4815,14.495,14.4546,14.4546,881600.0
2011-02-16 10:05:00,21.46,21.51,21.43,21.5,623900.0,14.4546,14.4883,14.4344,14.4815,623900.0
2011-02-16 10:10:00,21.51,21.58,21.5,21.58,792600.0,14.4883,14.5354,14.4815,14.5354,792600.0
2011-02-16 10:15:00,21.58,21.59,21.56,21.59,703300.0,14.5354,14.5422,14.522,14.5422,703300.0
2011-02-16 10:20:00,21.59,21.62,21.58,21.62,464600.0,14.5422,14.5624,14.5354,14.5624,464600.0
2011-02-16 10:25:00,21.62,21.64,21.58,21.59,885300.0,14.5624,14.5758,14.5354,14.5422,885300.0
2011-02-16 10:30:00,21.58,21.61,21.56,21.61,384300.0,14.5354,14.5556,14.522,14.5556,384300.0
2011-02-16 10:35:00,21.61,21.63,21.6,21.62,926000.0,14.5556,14.5691,14.5489,14.5624,926000.0
2011-02-16 10:40:00,21.63,21.63,21.61,21.62,410100.0,14.5691,14.5691,14.5556,14.5624,410100.0
2011-02-16 10:45:00,21.62,21.63,21.6,21.63,625900.0,14.5624,14.5691,14.5489,14.5691,625900.0
2011-02-16 10:50:00,21.63,21.64,21.61,21.63,675600.0,14.5691,14.5758,14.5556,14.5691,675600.0
2011-02-16 10:55:00,21.63,21.64,21.62,21.63,293900.0,14.5691,14.5758,14.5624,14.5691,293900.0
2011-02-16 11:00:00,21.64,21.65,21.63,21.65,439200.0,14.5758,14.5826,14.5691,14.5826,439200.0
2011-02-16 11:05:00,21.64,21.67,21.62,21.62,1236400.0,14.5758,14.596,14.5624,14.5624,1236400.0
2011-02-16 11:10:00,21.63,21.65,21.62,21.65,324400.0,14.5691,14.5826,14.5624,14.5826,324400.0
2011-02-16 11:15:00,21.64,21.65,21.62,21.64,617500.0,14.5758,14.5826,14.5624,14.5758,617500.0
2011-02-16 11:20:00,21.65,21.67,21.64,21.66,523200.0,14.5826,14.596,14.5758,14.5893,523200.0
2011-02-16 11:25:00,21.66,21.66,21.63,21.63,649000.0,14.5893,14.5893,14.5691,14.5691,649000.0
2011-02-16 11:30:00,21.63,21.64,21.59,21.61,499200.0,14.5691,14.5758,14.5422,14.5556,499200.0
2011-02-16 11:35:00,21.62,21.63,21.61,21.62,315000.0,14.5624,14.5691,14.5556,14.5624,315000.0
2011-02-16 11:40:00,21.63,21.64,21.61,21.63,253600.0,14.5691,14.5758,14.5556,14.5691,253600.0
2011-02-16 11:45:00,21.64,21.67,21.63,21.67,495000.0,14.5758,14.596,14.5691,14.596,495000.0
2011-02-16 11:50:00,21.67,21.67,21.65,21.65,554200.0,14.596,14.596,14.5826,14.5826,554200.0
2011-02-16 11:55:00,21.65,21.68,21.64,21.68,869900.0,14.5826,14.6028,14.5758,14.6028,869900.0
2011-02-16 12:00:00,21.67,21.68,21.64,21.66,784000.0,14.596,14.6028,14.5758,14.5893,784000.0
2011-02-16 12:05:00,21.65,21.67,21.62,21.62,1225200.0,14.5826,14.596,14.5624,14.5624,1225200.0
2011-02-16 12:10:00,21.62,21.66,21.61,21.65,379500.0,14.5624,14.5893,14.5556,14.5826,379500.0
2011-02-16 12:15:00,21.65,21.67,21.64,21.64,457900.0,14.5826,14.596,14.5758,14.5758,457900.0
2011-02-16 12:20:00,21.64,21.66,21.63,21.64,384200.0,14.5758,14.5893,14.5691,14.5758,384200.0
2011-02-16 12:25:00,21.64,21.67,21.62,21.67,596900.0,14.5758,14.596,14.5624,14.596,596900.0
2011-02-16 12:30:00,21.66,21.67,21.65,21.66,212400.0,14.5893,14.596,14.5826,14.5893,212400.0
2011-02-16 12:35:00,21.66,21.68,21.65,21.68,500100.0,14.5893,14.6028,14.5826,14.6028,500100.0
2011-02-16 12:40:00,21.68,21.7,21.66,21.66,951900.0,14.6028,14.6162,14.5893,14.5893,951900.0
2011-02-16 12:45:00,21.66,21.68,21.65,21.68,590500.0,14.5893,14.6028,14.5826,14.6028,590500.0
2011-02-16 12:50:00,21.67,21.68,21.64,21.66,361400.0,14.596,14.6028,14.5758,14.5893,361400.0
2011-02-16 12:55:00,21.66,21.68,21.66,21.68,101200.0,14.5893,14.6028,14.5893,14.6028,101200.0
2011-02-16 13:00:00,21.68,21.68,21.65,21.65,153900.0,14.6028,14.6028,14.5826,14.5826,153900.0
2011-02-16 13:05:00,21.66,21.66,21.64,21.64,255700.0,14.5893,14.5893,14.5758,14.5758,255700.0
2011-02-16 13:10:00,21.65,21.65,21.61,21.65,374700.0,14.5826,14.5826,14.5556,14.5826,374700.0
2011-02-16 13:15:00,21.65,21.67,21.64,21.64,348800.0,14.5826,14.596,14.5758,14.5758,348800.0
2011-02-16 13:20:00,21.65,21.66,21.64,21.66,130700.0,14.5826,14.5893,14.5758,14.5893,130700.0
2011-02-16 13:25:00,21.66,21.66,21.64,21.66,252600.0,14.5893,14.5893,14.5758,14.5893,252600.0
2011-02-16 13:30:00,21.66,21.67,21.65,21.66,260200.0,14.5893,14.596,14.5826,14.5893,260200.0
2011-02-16 13:35:00,21.67,21.67,21.66,21.67,191900.0,14.596,14.596,14.5893,14.596,191900.0
2011-02-16 13:40:00,21.66,21.7,21.65,21.7,553800.0,14.5893,14.6162,14.5826,14.6162,553800.0
2011-02-16 13:45:00,21.7,21.72,21.69,21.7,680900.0,14.6162,14.6297,14.6095,14.6162,680900.0
2011-02-16 13:50:00,21.69,21.72,21.69,21.71,182500.0,14.6095,14.6297,14.6095,14.623,182500.0
2011-02-16 13:55:00,21.71,21.73,21.71,21.72,297900.0,14.623,14.6365,14.623,14.6297,297900.0
2011-02-16 14:00:00,21.72,21.73,21.7,21.71,259000.0,14.6297,14.6365,14.6162,14.623,259000.0
2011-02-16 14:05:00,21.71,21.71,21.68,21.69,314200.0,14.623,14.623,14.6028,14.6095,314200.0
2011-02-16 14:10:00,21.69,21.7,21.64,21.67,490500.0,14.6095,14.6162,14.5758,14.596,490500.0
2011-02-16 14:15:00,21.66,21.69,21.66,21.66,351400.0,14.5893,14.6095,14.5893,14.5893,351400.0
2011-02-16 14:20:00,21.66,21.7,21.66,21.7,520800.0,14.5893,14.6162,14.5893,14.6162,520800.0
2011-02-16 14:25:00,21.7,21.7,21.66,21.67,452400.0,14.6162,14.6162,14.5893,14.596,452400.0
2011-02-16 14:30:00,21.67,21.75,21.66,21.74,1134800.0,14.596,14.6499,14.5893,14.6432,1134800.0
2011-02-16 14:35:00,21.75,21.78,21.74,21.78,1401200.0,14.6499,14.6701,14.6432,14.6701,1401200.0
2011-02-16 14:40:00,21.78,21.8,21.77,21.79,1051700.0,14.6701,14.6836,14.6634,14.6769,1051700.0
2011-02-16 14:45:00,21.79,21.8,21.76,21.8,2060500.0,14.6769,14.6836,14.6567,14.6836,2060500.0
2011-02-16 14:50:00,21.8,21.85,21.79,21.84,1251100.0,14.6836,14.7173,14.6769,14.7105,1251100.0
2011-02-16 14:55:00,21.83,21.86,21.81,21.81,1192000.0,14.7038,14.724,14.6903,14.6903,1192000.0
2011-02-16 15:00:00,21.81,21.82,21.81,21.81,175600.0,14.6903,14.6971,14.6903,14.6903,175600.0
2011-02-16 15:05:00,21.81,21.82,21.8,21.82,479700.0,14.6903,14.6971,14.6836,14.6971,479700.0
2011-02-16 15:10:00,21.81,21.86,21.81,21.86,1651400.0,14.6903,14.724,14.6903,14.724,1651400.0
2011-02-16 15:15:00,21.86,21.88,21.84,21.84,1158200.0,14.724,14.7375,14.7105,14.7105,1158200.0
2011-02-16 15:20:00,21.85,21.85,21.82,21.83,797200.0,14.7173,14.7173,14.6971,14.7038,797200.0
2011-02-16 15:25:00,21.84,21.84,21.77,21.79,872700.0,14.7105,14.7105,14.6634,14.6769,872700.0
2011-02-16 15:30:00,21.79,21.82,21.78,21.81,619600.0,14.6769,14.6971,14.6701,14.6903,619600.0
2011-02-16 15:35:00,21.81,21.83,21.8,21.82,621500.0,14.6903,14.7038,14.6836,14.6971,621500.0
2011-02-16 15:40:00,21.82,21.83,21.81,21.82,504100.0,14.6971,14.7038,14.6903,14.6971,504100.0
2011-02-16 15:45:00,21.82,21.83,21.77,21.78,1383600.0,14.6971,14.7038,14.6634,14.6701,1383600.0
2011-02-16 15:50:00,21.77,21.78,21.73,21.74,939800.0,14.6634,14.6701,14.6365,14.6432,939800.0
2011-02-16 15:55:00,21.74,21.77,21.7,21.75,2233300.0,14.6432,14.6634,14.6162,14.6499,2233300.0
2011-02-17 09:30:00,21.68,21.78,21.67,21.74,1094300.0,14.6028,14.6701,14.596,14.6432,1094300.0
2011-02-17 09:35:00,21.74,21.83,21.74,21.83,738100.0,14.6432,14.7038,14.6432,14.7038,738100.0
2011-02-17 09:40:00,21.82,21.96,21.82,21.95,1904000.0,14.6971,14.7914,14.6971,14.7846,1904000.0
2011-02-17 09:45:00,21.95,21.98,21.94,21.95,1523100.0,14.7846,14.8048,14.7779,14.7846,1523100.0
2011-02-17 09:50:00,21.96,21.97,21.93,21.95,765200.0,14.7914,14.7981,14.7712,14.7846,765200.0
2011-02-17 09:55:00,21.94,21.98,21.94,21.96,1263100.0,14.7779,14.8048,14.7779,14.7914,1263100.0
2011-02-17 10:00:00,21.97,21.99,21.96,21.99,1093800.0,14.7981,14.8116,14.7914,14.8116,1093800.0
2011-02-17 10:05:00,21.98,22.05,21.98,22.02,3434200.0,14.8048,14.852,14.8048,14.8318,3434200.0
2011-02-17 10:10:00,22.02,22.02,21.91,21.91,2106800.0,14.8318,14.8318,14.7577,14.7577,2106800.0
2011-02-17 10:15:00,21.92,21.92,21.83,21.85,1680200.0,14.7644,14.7644,14.7038,14.7173,1680200.0
2011-02-17 10:20:00,21.85,21.9,21.84,21.89,1231300.0,14.7173,14.751,14.7105,14.7442,1231300.0
2011-02-17 10:25:00,21.88,21.9,21.84,21.86,766100.0,14.7375,14.751,14.7105,14.724,766100.0
2011-02-17 10:30:00,21.86,21.87,21.81,21.85,462600.0,14.724,14.7308,14.6903,14.7173,462600.0
2011-02-17 10:35:00,21.86,21.89,21.85,21.87,810200.0,14.724,14.7442,14.7173,14.7308,810200.0
2011-02-17 10:40:00,21.87,21.9,21.87,21.89,471000.0,14.7308,14.751,14.7308,14.7442,471000.0
2011-02-17 10:45:00,21.88,21.95,21.88,21.95,646600.0,14.7375,14.7846,14.7375,14.7846,646600.0
2011-02-17 10:50:00,21.94,21.95,21.91,21.94,565400.0,14.7779,14.7846,14.7577,14.7779,565400.0
2011-02-17 10:55:00,21.94,21.95,21.92,21.94,292600.0,14.7779,14.7846,14.7644,14.7779,292600.0
2011-02-17 11:00:00,21.94,21.95,21.93,21.94,230200.0,14.7779,14.7846,14.7712,14.7779,230200.0
2011-02-17 11:05:00,21.94,21.94,21.93,21.93,281200.0,14.7779,14.7779,14.7712,14.7712,281200.0
2011-02-17 11:10:00,21.94,21.98,21.91,21.98,709000.0,14.7779,14.8048,14.7577,14.8048,709000.0
2011-02-17 11:15:00,21.98,22.0,21.95,22.0,841000.0,14.8048,14.8183,14.7846,14.8183,841000.0
2011-02-17 11:20:00,22.0,22.0,21.97,21.98,461000.0,14.8183,14.8183,14.7981,14.8048,461000.0
2011-02-17 11:25:00,21.98,22.0,21.97,21.99,414000.0,14.8048,14.8183,14.7981,14.8116,414000.0
2011-02-17 11:30:00,21.99,22.0,21.96,21.96,434800.0,14.8116,14.8183,14.7914,14.7914,434800.0
2011-02-17 11:35:00,21.96,21.98,21.94,21.95,360800.0,14.7914,14.8048,14.7779,14.7846,360800.0
2011-02-17 11:40:00,21.95,21.97,21.95,21.96,230000.0,14.7846,14.7981,14.7846,14.7914,230000.0
2011-02-17 11:45:00,21.97,22.0,21.96,21.99,346400.0,14.7981,14.8183,14.7914,14.8116,346400.0
2011-02-17 11:50:00,22.0,22.0,21.97,21.98,343100.0,14.8183,14.8183,14.7981,14.8048,343100.0
2011-02-17 11:55:00,21.99,22.03,21.98,22.01,922900.0,14.8116,14.8385,14.8048,14.8251,922900.0
2011-02-17 12:00:00,22.01,22.01,21.98,22.0,351800.0,14.8251,14.8251,14.8048,14.8183,351800.0
2011-02-17 12:05:00,21.99,22.0,21.99,21.99,228200.0,14.8116,14.8183,14.8116,14.8116,228200.0
2011-02-17 12:10:00,22.0,22.0,21.95,21.95,594000.0,14.8183,14.8183,14.7846,14.7846,594000.0
2011-02-17 12:15:00,21.96,21.96,21.93,21.96,346400.0,14.7914,14.7914,14.7712,14.7914,346400.0
2011-02-17 12:20:00,21.96,21.97,21.95,21.95,355800.0,14.7914,14.7981,14.7846,14.7846,355800.0
2011-02-17 12:25:00,21.96,21.98,21.95,21.97,226100.0,14.7914,14.8048,14.7846,14.7981,226100.0
2011-02-17 12:30:00,21.98,21.99,21.97,21.98,169500.0,14.8048,14.8116,14.7981,14.8048,169500.0
2011-02-17 12:35:00,21.98,21.99,21.97,21.98,444200.0,14.8048,14.8116,14.7981,14.8048,444200.0
2011-02-17 12:40:00,21.99,22.0,21.98,21.99,213000.0,14.8116,14.8183,14.8048,14.8116,213000.0
2011-02-17 12:45:00,21.99,22.0,21.99,22.0,164100.0,14.8116,14.8183,14.8116,14.8183,164100.0
2011-02-17 12:50:00,22.0,22.0,21.97,21.98,364500.0,14.8183,14.8183,14.7981,14.8048,364500.0
2011-02-17 12:55:00,21.97,21.99,21.97,21.97,331400.0,14.7981,14.8116,14.7981,14.7981,331400.0
2011-02-17 13:00:00,21.98,21.98,21.96,21.98,342800.0,14.8048,14.8048,14.7914,14.8048,342800.0
2011-02-17 13:05:00,21.98,22.0,21.97,22.0,239400.0,14.8048,14.8183,14.7981,14.8183,239400.0
2011-02-17 13:10:00,22.0,22.01,21.99,22.0,346800.0,14.8183,14.8251,14.8116,14.8183,346800.0
2011-02-17 13:15:00,22.0,22.02,22.0,22.01,338800.0,14.8183,14.8318,14.8183,14.8251,338800.0
2011-02-17 13:20:00,22.01,22.02,21.99,22.01,376900.0,14.8251,14.8318,14.8116,14.8251,376900.0
2011-02-17 13:25:00,22.0,22.03,22.0,22.03,567800.0,14.8183,14.8385,14.8183,14.8385,567800.0
2011-02-17 13:30:00,22.03,22.04,22.02,22.02,390000.0,14.8385,14.8453,14.8318,14.8318,390000.0
2011-02-17 13:35:00,22.02,22.03,21.97,21.98,720600.0,14.8318,14.8385,14.7981,14.8048,720600.0
2011-02-17 13:40:00,21.98,21.99,21.97,21.98,271600.0,14.8048,14.8116,14.7981,14.8048,271600.0
2011-02-17 13:45:00,21.98,21.99,21.97,21.98,198000.0,14.8048,14.8116,14.7981,14.8048,198000.0
2011-02-17 13:50:00,21.97,21.99,21.97,21.99,201900.0,14.7981,14.8116,14.7981,14.8116,201900.0
2011-02-17 13:55:00,21.98,21.99,21.97,21.97,241900.0,14.8048,14.8116,14.7981,14.7981,241900.0
2011-02-17 14:00:00,21.98,21.98,21.96,21.96,295700.0,14.8048,14.8048,14.7914,14.7914,295700.0
2011-02-17 14:05:00,21.96,21.99,21.96,21.97,629200.0,14.7914,14.8116,14.7914,14.7981,629200.0
2011-02-17 14:10:00,21.98,21.99,21.97,21.99,467100.0,14.8048,14.8116,14.7981,14.8116,467100.0
2011-02-17 14:15:00,21.98,22.03,21.98,22.01,1210500.0,14.8048,14.8385,14.8048,14.8251,1210500.0
2011-02-17 14:20:00,22.01,22.02,21.98,21.98,367100.0,14.8251,14.8318,14.8048,14.8048,367100.0
2011-02-17 14:25:00,21.98,21.99,21.97,21.98,206400.0,14.8048,14.8116,14.7981,14.8048,206400.0
2011-02-17 14:30:00,21.97,21.98,21.97,21.98,172200.0,14.7981,14.8048,14.7981,14.8048,172200.0
2011-02-17 14:35:00,21.97,22.01,21.97,22.01,400900.0,14.7981,14.8251,14.7981,14.8251,400900.0
2011-02-17 14:40:00,22.01,22.01,21.97,21.98,435700.0,14.8251,14.8251,14.7981,14.8048,435700.0
2011-02-17 14:45:00,21.98,21.98,21.95,21.97,515800.0,14.8048,14.8048,14.7846,14.7981,515800.0
2011-02-17 14:50:00,21.96,22.0,21.96,22.0,352700.0,14.7914,14.8183,14.7914,14.8183,352700.0
2011-02-17 14:55:00,22.0,22.01,21.99,22.0,269000.0,14.8183,14.8251,14.8116,14.8183,269000.0
2011-02-17 15:00:00,22.0,22.06,21.99,22.01,385300.0,14.8183,14.8587,14.8116,14.8251,385300.0
2011-02-17 15:05:00,22.02,22.02,21.98,21.99,347000.0,14.8318,14.8318,14.8048,14.8116,347000.0
2011-02-17 15:10:00,21.98,22.01,21.98,22.01,329500.0,14.8048,14.8251,14.8048,14.8251,329500.0
2011-02-17 15:15:00,22.01,22.04,22.0,22.02,572500.0,14.8251,14.8453,14.8183,14.8318,572500.0
2011-02-17 15:20:00,22.02,22.03,22.01,22.02,279900.0,14.8318,14.8385,14.8251,14.8318,279900.0
2011-02-17 15:25:00,22.02,22.04,22.0,22.01,619700.0,14.8318,14.8453,14.8183,14.8251,619700.0
2011-02-17 15:30:00,22.01,22.01,21.99,22.0,193600.0,14.8251,14.8251,14.8116,14.8183,193600.0
2011-02-17 15:35:00,22.0,22.03,21.99,22.03,653000.0,14.8183,14.8385,14.8116,14.8385,653000.0
2011-02-17 15:40:00,22.02,22.03,21.99,22.02,717800.0,14.8318,14.8385,14.8116,14.8318,717800.0
2011-02-17 15:45:00,22.01,22.04,22.01,22.01,968800.0,14.8251,14.8453,14.8251,14.8251,968800.0
2011-02-17 15:50:00,22.01,22.01,21.97,21.97,1191700.0,14.8251,14.8251,14.7981,14.7981,1191700.0
2011-02-17 15:55:00,21.97,21.98,21.95,21.97,2069300.0,14.7981,14.8048,14.7846,14.7981,2069300.0
2011-02-18 09:30:00,22.07,22.1,22.01,22.04,7082000.0,14.8655,14.8857,14.8251,14.8453,7082000.0
2011-02-18 09:35:00,22.04,22.13,22.01,22.08,1694900.0,14.8453,14.9059,14.8251,14.8722,1694900.0
2011-02-18 09:40:00,22.08,22.14,22.05,22.1,1547500.0,14.8722,14.9126,14.852,14.8857,1547500.0
2011-02-18 09:45:00,22.11,22.17,22.08,22.16,1099200.0,14.8924,14.9328,14.8722,14.9261,1099200.0
2011-02-18 09:50:00,22.16,22.2,22.15,22.17,1955600.0,14.9261,14.953,14.9194,14.9328,1955600.0
2011-02-18 09:55:00,22.18,22.19,22.12,22.13,1230300.0,14.9396,14.9463,14.8991,14.9059,1230300.0
2011-02-18 10:00:00,22.14,22.14,22.07,22.1,1092500.0,14.9126,14.9126,14.8655,14.8857,1092500.0
2011-02-18 10:05:00,22.09,22.1,22.08,22.08,421400.0,14.8789,14.8857,14.8722,14.8722,421400.0
2011-02-18 10:10:00,22.08,22.1,22.08,22.09,440700.0,14.8722,14.8857,14.8722,14.8789,440700.0
2011-02-18 10:15:00,22.1,22.1,22.03,22.05,813300.0,14.8857,14.8857,14.8385,14.852,813300.0
2011-02-18 10:20:00,22.05,22.05,22.02,22.03,737300.0,14.852,14.852,14.8318,14.8385,737300.0
2011-02-18 10:25:00,22.03,22.07,22.02,22.04,548800.0,14.8385,14.8655,14.8318,14.8453,548800.0
2011-02-18 10:30:00,22.05,22.08,22.04,22.07,403800.0,14.852,14.8722,14.8453,14.8655,403800.0
2011-02-18 10:35:00,22.07,22.08,22.07,22.08,223200.0,14.8655,14.8722,14.8655,14.8722,223200.0
2011-02-18 10:40:00,22.08,22.11,22.07,22.11,474200.0,14.8722,14.8924,14.8655,14.8924,474200.0
2011-02-18 10:45:00,22.11,22.15,22.1,22.15,760700.0,14.8924,14.9194,14.8857,14.9194,760700.0
2011-02-18 10:50:00,22.15,22.19,22.14,22.19,1075400.0,14.9194,14.9463,14.9126,14.9463,1075400.0
2011-02-18 10:55:00,22.19,22.2,22.14,22.15,999900.0,14.9463,14.953,14.9126,14.9194,999900.0
2011-02-18 11:00:00,22.14,22.16,22.13,22.13,560300.0,14.9126,14.9261,14.9059,14.9059,560300.0
2011-02-18 11:05:00,22.14,22.17,22.11,22.17,737100.0,14.9126,14.9328,14.8924,14.9328,737100.0
2011-02-18 11:10:00,22.17,22.18,22.16,22.17,332100.0,14.9328,14.9396,14.9261,14.9328,332100.0
2011-02-18 11:15:00,22.17,22.2,22.16,22.17,918700.0,14.9328,14.953,14.9261,14.9328,918700.0
2011-02-18 11:20:00,22.18,22.2,22.17,22.2,460300.0,14.9396,14.953,14.9328,14.953,460300.0
2011-02-18 11:25:00,22.19,22.2,22.19,22.2,560400.0,14.9463,14.953,14.9463,14.953,560400.0
2011-02-18 11:30:00,22.19,22.21,22.18,22.19,528200.0,14.9463,14.9598,14.9396,14.9463,528200.0
2011-02-18 11:35:00,22.19,22.2,22.17,22.17,556100.0,14.9463,14.953,14.9328,14.9328,556100.0
2011-02-18 11:40:00,22.17,22.18,22.14,22.16,590800.0,14.9328,14.9396,14.9126,14.9261,590800.0
2011-02-18 11:45:00,22.16,22.16,22.12,22.12,667000.0,14.9261,14.9261,14.8991,14.8991,667000.0
2011-02-18 11:50:00,22.12,22.13,22.11,22.12,428600.0,14.8991,14.9059,14.8924,14.8991,428600.0
2011-02-18 11:55:00,22.12,22.14,22.11,22.13,312500.0,14.8991,14.9126,14.8924,14.9059,312500.0
2011-02-18 12:00:00,22.14,22.17,22.13,22.17,387700.0,14.9126,14.9328,14.9059,14.9328,387700.0
2011-02-18 12:05:00,22.16,22.18,22.15,22.17,481800.0,14.9261,14.9396,14.9194,14.9328,481800.0
2011-02-18 12:10:00,22.17,22.18,22.17,22.17,227200.0,14.9328,14.9396,14.9328,14.9328,227200.0
2011-02-18 12:15:00,22.18,22.19,22.17,22.18,476400.0,14.9396,14.9463,14.9328,14.9396,476400.0
2011-02-18 12:20:00,22.18,22.2,22.18,22.2,233000.0,14.9396,14.953,14.9396,14.953,233000.0
2011-02-18 12:25:00,22.19,22.2,22.18,22.19,166400.0,14.9463,14.953,14.9396,14.9463,166400.0
2011-02-18 12:30:00,22.19,22.2,22.18,22.19,248600.0,14.9463,14.953,14.9396,14.9463,248600.0
2011-02-18 12:35:00,22.19,22.2,22.17,22.17,387400.0,14.9463,14.953,14.9328,14.9328,387400.0
2011-02-18 12:40:00,22.17,22.19,22.17,22.17,262100.0,14.9328,14.9463,14.9328,14.9328,262100.0
2011-02-18 12:45:00,22.17,22.19,22.17,22.19,177100.0,14.9328,14.9463,14.9328,14.9463,177100.0
2011-02-18 12:50:00,22.19,22.19,22.18,22.18,216300.0,14.9463,14.9463,14.9396,14.9396,216300.0
2011-02-18 12:55:00,22.19,22.19,22.18,22.18,206600.0,14.9463,14.9463,14.9396,14.9396,206600.0
2011-02-18 13:00:00,22.19,22.19,22.18,22.18,142800.0,14.9463,14.9463,14.9396,14.9396,142800.0
2011-02-18 13:05:00,22.19,22.19,22.17,22.17,161500.0,14.9463,14.9463,14.9328,14.9328,161500.0
2011-02-18 13:10:00,22.18,22.2,22.17,22.18,412700.0,14.9396,14.953,14.9328,14.9396,412700.0
2011-02-18 13:15:00,22.18,22.18,22.14,22.14,428700.0,14.9396,14.9396,14.9126,14.9126,428700.0
2011-02-18 13:20:00,22.15,22.16,22.13,22.16,306700.0,14.9194,14.9261,14.9059,14.9261,306700.0
2011-02-18 13:25:00,22.15,22.17,22.15,22.17,222100.0,14.9194,14.9328,14.9194,14.9328,222100.0
2011-02-18 13:30:00,22.17,22.17,22.13,22.13,474300.0,14.9328,14.9328,14.9059,14.9059,474300.0
2011-02-18 13:35:00,22.14,22.14,22.12,22.12,171200.0,14.9126,14.9126,14.8991,14.8991,171200.0
2011-02-18 13:40:00,22.13,22.13,22.12,22.12,234000.0,14.9059,14.9059,14.8991,14.8991,234000.0
2011-02-18 13:45:00,22.13,22.16,22.1,22.1,825900.0,14.9059,14.9261,14.8857,14.8857,825900.0
2011-02-18 13:50:00,22.11,22.15,22.1,22.14,582200.0,14.8924,14.9194,14.8857,14.9126,582200.0
2011-02-18 13:55:00,22.15,22.17,22.13,22.16,411100.0,14.9194,14.9328,14.9059,14.9261,411100.0
2011-02-18 14:00:00,22.16,22.17,22.14,22.15,395800.0,14.9261,14.9328,14.9126,14.9194,395800.0
2011-02-18 14:05:00,22.14,22.16,22.14,22.15,214400.0,14.9126,14.9261,14.9126,14.9194,214400.0
2011-02-18 14:10:00,22.15,22.16,22.15,22.16,146600.0,14.9194,14.9261,14.9194,14.9261,146600.0
2011-02-18 14:15:00,22.16,22.16,22.12,22.13,358500.0,14.9261,14.9261,14.8991,14.9059,358500.0
2011-02-18 14:20:00,22.12,22.14,22.07,22.07,819100.0,14.8991,14.9126,14.8655,14.8655,819100.0
2011-02-18 14:25:00,22.07,22.09,22.06,22.09,457300.0,14.8655,14.8789,14.8587,14.8789,457300.0
2011-02-18 14:30:00,22.09,22.1,22.07,22.09,310600.0,14.8789,14.8857,14.8655,14.8789,310600.0
2011-02-18 14:35:00,22.09,22.1,22.06,22.06,286700.0,14.8789,14.8857,14.8587,14.8587,286700.0
2011-02-18 14:40:00,22.06,22.08,22.06,22.08,229800.0,14.8587,14.8722,14.8587,14.8722,229800.0
2011-02-18 14:45:00,22.08,22.12,22.08,22.11,478400.0,14.8722,14.8991,14.8722,14.8924,478400.0
2011-02-18 14:50:00,22.11,22.12,22.1,22.12,202100.0,14.8924,14.8991,14.8857,14.8991,202100.0
2011-02-18 14:55:00,22.11,22.14,22.11,22.14,734400.0,14.8924,14.9126,14.8924,14.9126,734400.0
2011-02-18 15:00:00,22.14,22.14,22.1,22.11,378400.0,14.9126,14.9126,14.8857,14.8924,378400.0
2011-02-18 15:05:00,22.1,22.13,22.1,22.11,450600.0,14.8857,14.9059,14.8857,14.8924,450600.0
2011-02-18 15:10:00,22.11,22.11,22.06,22.07,491000.0,14.8924,14.8924,14.8587,14.8655,491000.0
2011-02-18 15:15:00,22.07,22.09,22.07,22.09,371300.0,14.8655,14.8789,14.8655,14.8789,371300.0
2011-02-18 15:20:00,22.08,22.11,22.08,22.1,302400.0,14.8722,14.8924,14.8722,14.8857,302400.0
2011-02-18 15:25:00,22.11,22.12,22.08,22.09,616900.0,14.8924,14.8991,14.8722,14.8789,616900.0
2011-02-18 15:30:00,22.08,22.09,22.06,22.08,426300.0,14.8722,14.8789,14.8587,14.8722,426300.0
2011-02-18 15:35:00,22.07,22.08,22.07,22.08,206500.0,14.8655,14.8722,14.8655,14.8722,206500.0
2011-02-18 15:40:00,22.07,22.09,22.06,22.09,825600.0,14.8655,14.8789,14.8587,14.8789,825600.0
2011-02-18 15:45:00,22.09,22.11,22.06,22.06,944600.0,14.8789,14.8924,14.8587,14.8587,944600.0
2011-02-18 15:50:00,22.07,22.09,22.06,22.09,1135600.0,14.8655,14.8789,14.8587,14.8789,1135600.0
2011-02-18 15:55:00,22.09,22.17,22.08,22.14,3401600.0,14.8789,14.9328,14.8722,14.9126,3401600.0
2011-02-22 09:30:00,21.94,21.97,21.9,21.91,3517500.0,14.7779,14.7981,14.751,14.7577,3517500.0
2011-02-22 09:35:00,21.92,21.98,21.91,21.94,1307900.0,14.7644,14.8048,14.7577,14.7779,1307900.0
2011-02-22 09:40:00,21.93,21.95,21.89,21.92,1380500.0,14.7712,14.7846,14.7442,14.7644,1380500.0
2011-02-22 09:45:00,21.92,21.99,21.92,21.97,932000.0,14.7644,14.8116,14.7644,14.7981,932000.0
2011-02-22 09:50:00,21.97,22.1,21.97,22.07,1598800.0,14.7981,14.8857,14.7981,14.8655,1598800.0
2011-02-22 09:55:00,22.07,22.1,22.06,22.1,1067200.0,14.8655,14.8857,14.8587,14.8857,1067200.0
2011-02-22 10:00:00,22.09,22.1,22.04,22.04,1030700.0,14.8789,14.8857,14.8453,14.8453,1030700.0
2011-02-22 10:05:00,22.04,22.06,22.01,22.05,760700.0,14.8453,14.8587,14.8251,14.852,760700.0
2011-02-22 10:10:00,22.05,22.09,22.05,22.06,633400.0,14.852,14.8789,14.852,14.8587,633400.0
2011-02-22 10:15:00,22.06,22.1,22.05,22.08,721300.0,14.8587,14.8857,14.852,14.8722,721300.0
2011-02-22 10:20:00,22.09,22.09,22.06,22.07,349000.0,14.8789,14.8789,14.8587,14.8655,349000.0
2011-02-22 10:25:00,22.07,22.1,22.06,22.1,575200.0,14.8655,14.8857,14.8587,14.8857,575200.0
2011-02-22 10:30:00,22.09,22.1,22.06,22.07,765000.0,14.8789,14.8857,14.8587,14.8655,765000.0
2011-02-22 10:35:00,22.07,22.11,22.07,22.1,664400.0,14.8655,14.8924,14.8655,14.8857,664400.0
2011-02-22 10:40:00,22.09,22.14,22.07,22.13,564700.0,14.8789,14.9126,14.8655,14.9059,564700.0
2011-02-22 10:45:00,22.14,22.17,22.13,22.15,708400.0,14.9126,14.9328,14.9059,14.9194,708400.0
2011-02-22 10:50:00,22.16,22.19,22.15,22.18,908300.0,14.9261,14.9463,14.9194,14.9396,908300.0
2011-02-22 10:55:00,22.17,22.18,22.13,22.14,685800.0,14.9328,14.9396,14.9059,14.9126,685800.0
2011-02-22 11:00:00,22.14,22.15,22.09,22.12,922500.0,14.9126,14.9194,14.8789,14.8991,922500.0
2011-02-22 11:05:00,22.12,22.14,22.1,22.12,712400.0,14.8991,14.9126,14.8857,14.8991,712400.0
2011-02-22 11:10:00,22.11,22.12,22.07,22.08,368500.0,14.8924,14.8991,14.8655,14.8722,368500.0
2011-02-22 11:15:00,22.09,22.09,22.05,22.06,440400.0,14.8789,14.8789,14.852,14.8587,440400.0
2011-02-22 11:20:00,22.05,22.09,22.05,22.05,786300.0,14.852,14.8789,14.852,14.852,786300.0
2011-02-22 11:25:00,22.05,22.1,22.04,22.09,607800.0,14.852,14.8857,14.8453,14.8789,607800.0
2011-02-22 11:30:00,22.1,22.1,22.04,22.05,644000.0,14.8857,14.8857,14.8453,14.852,644000.0
2011-02-22 11:35:00,22.05,22.08,22.04,22.05,574600.0,14.852,14.8722,14.8453,14.852,574600.0
2011-02-22 11:40:00,22.05,22.07,22.04,22.05,476500.0,14.852,14.8655,14.8453,14.852,476500.0
2011-02-22 11:45:00,22.04,22.05,22.01,22.02,725400.0,14.8453,14.852,14.8251,14.8318,725400.0
2011-02-22 11:50:00,22.02,22.03,22.0,22.0,541600.0,14.8318,14.8385,14.8183,14.8183,541600.0
2011-02-22 11:55:00,22.0,22.03,22.0,22.01,329900.0,14.8183,14.8385,14.8183,14.8251,329900.0
2011-02-22 12:00:00,22.01,22.02,21.96,21.98,669000.0,14.8251,14.8318,14.7914,14.8048,669000.0
2011-02-22 12:05:00,21.98,21.99,21.96,21.96,500800.0,14.8048,14.8116,14.7914,14.7914,500800.0
2011-02-22 12:10:00,21.96,21.97,21.93,21.94,1980700.0,14.7914,14.7981,14.7712,14.7779,1980700.0
2011-02-22 12:15:00,21.94,21.95,21.93,21.94,353700.0,14.7779,14.7846,14.7712,14.7779,353700.0
2011-02-22 12:20:00,21.95,21.95,21.9,21.9,1104800.0,14.7846,14.7846,14.751,14.751,1104800.0
2011-02-22 12:25:00,21.9,21.93,21.89,21.93,591000.0,14.751,14.7712,14.7442,14.7712,591000.0
2011-02-22 12:30:00,21.93,21.93,21.91,21.92,282300.0,14.7712,14.7712,14.7577,14.7644,282300.0
2011-02-22 12:35:00,21.92,21.93,21.87,21.87,410000.0,14.7644,14.7712,14.7308,14.7308,410000.0
2011-02-22 12:40:00,21.87,21.89,21.85,21.87,603700.0,14.7308,14.7442,14.7173,14.7308,603700.0
2011-02-22 12:45:00,21.87,21.87,21.82,21.82,487700.0,14.7308,14.7308,14.6971,14.6971,487700.0
2011-02-22 12:50:00,21.83,21.83,21.79,21.81,559900.0,14.7038,14.7038,14.6769,14.6903,559900.0
2011-02-22 12:55:00,21.82,21.85,21.8,21.84,675200.0,14.6971,14.7173,14.6836,14.7105,675200.0
2011-02-22 13:00:00,21.84,21.87,21.82,21.84,817100.0,14.7105,14.7308,14.6971,14.7105,817100.0
2011-02-22 13:05:00,21.84,21.88,21.84,21.86,521500.0,14.7105,14.7375,14.7105,14.724,521500.0
2011-02-22 13:10:00,21.85,21.87,21.82,21.84,1018900.0,14.7173,14.7308,14.6971,14.7105,1018900.0
2011-02-22 13:15:00,21.84,21.85,21.82,21.83,388200.0,14.7105,14.7173,14.6971,14.7038,388200.0
2011-02-22 13:20:00,21.83,21.83,21.76,21.79,820500.0,14.7038,14.7038,14.6567,14.6769,820500.0
2011-02-22 13:25:00,21.8,21.85,21.79,21.84,1082600.0,14.6836,14.7173,14.6769,14.7105,1082600.0
2011-02-22 13:30:00,21.83,21.86,21.82,21.82,767800.0,14.7038,14.724,14.6971,14.6971,767800.0
2011-02-22 13:35:00,21.82,21.88,21.82,21.85,523900.0,14.6971,14.7375,14.6971,14.7173,523900.0
2011-02-22 13:40:00,21.86,21.86,21.81,21.81,190400.0,14.724,14.724,14.6903,14.6903,190400.0
2011-02-22 13:45:00,21.81,21.82,21.76,21.78,934400.0,14.6903,14.6971,14.6567,14.6701,934400.0
2011-02-22 13:50:00,21.78,21.83,21.77,21.8,717800.0,14.6701,14.7038,14.6634,14.6836,717800.0
2011-02-22 13:55:00,21.8,21.84,21.79,21.83,1407000.0,14.6836,14.7105,14.6769,14.7038,1407000.0
2011-02-22 14:00:00,21.83,21.86,21.79,21.82,1255300.0,14.7038,14.724,14.6769,14.6971,1255300.0
2011-02-22 14:05:00,21.81,21.85,21.79,21.82,987900.0,14.6903,14.7173,14.6769,14.6971,987900.0
2011-02-22 14:10:00,21.83,21.85,21.79,21.8,1709400.0,14.7038,14.7173,14.6769,14.6836,1709400.0
2011-02-22 14:15:00,21.8,21.81,21.79,21.8,211000.0,14.6836,14.6903,14.6769,14.6836,211000.0
2011-02-22 14:20:00,21.8,21.82,21.78,21.8,444400.0,14.6836,14.6971,14.6701,14.6836,444400.0
2011-02-22 14:25:00,21.8,21.85,21.79,21.82,868600.0,14.6836,14.7173,14.6769,14.6971,868600.0
2011-02-22 14:30:00,21.81,21.87,21.81,21.84,639700.0,14.6903,14.7308,14.6903,14.7105,639700.0
2011-02-22 14:35:00,21.84,21.87,21.82,21.82,433500.0,14.7105,14.7308,14.6971,14.6971,433500.0
2011-02-22 14:40:00,21.82,21.83,21.81,21.82,340500.0,14.6971,14.7038,14.6903,14.6971,340500.0
2011-02-22 14:45:00,21.82,21.85,21.81,21.85,324800.0,14.6971,14.7173,14.6903,14.7173,324800.0
2011-02-22 14:50:00,21.85,21.86,21.82,21.83,409800.0,14.7173,14.724,14.6971,14.7038,409800.0
2011-02-22 14:55:00,21.83,21.84,21.82,21.82,443200.0,14.7038,14.7105,14.6971,14.6971,443200.0
2011-02-22 15:00:00,21.82,21.84,21.81,21.82,424200.0,14.6971,14.7105,14.6903,14.6971,424200.0
2011-02-22 15:05:00,21.82,21.83,21.78,21.8,620000.0,14.6971,14.7038,14.6701,14.6836,620000.0
2011-02-22 15:10:00,21.8,21.8,21.78,21.78,428900.0,14.6836,14.6836,14.6701,14.6701,428900.0
2011-02-22 15:15:00,21.79,21.79,21.75,21.75,535300.0,14.6769,14.6769,14.6499,14.6499,535300.0
2011-02-22 15:20:00,21.75,21.78,21.75,21.76,892900.0,14.6499,14.6701,14.6499,14.6567,892900.0
2011-02-22 15:25:00,21.76,21.76,21.73,21.73,626700.0,14.6567,14.6567,14.6365,14.6365,626700.0
2011-02-22 15:30:00,21.73,21.76,21.73,21.76,674000.0,14.6365,14.6567,14.6365,14.6567,674000.0
2011-02-22 15:35:00,21.76,21.77,21.73,21.75,835800.0,14.6567,14.6634,14.6365,14.6499,835800.0
2011-02-22 15:40:00,21.75,21.77,21.74,21.76,644700.0,14.6499,14.6634,14.6432,14.6567,644700.0
2011-02-22 15:45:00,21.76,21.77,21.74,21.75,799400.0,14.6567,14.6634,14.6432,14.6499,799400.0
2011-02-22 15:50:00,21.75,21.8,21.74,21.8,1447300.0,14.6499,14.6836,14.6432,14.6836,1447300.0
2011-02-22 15:55:00,21.79,21.81,21.79,21.8,1975800.0,14.6769,14.6903,14.6769,14.6836,1975800.0
2011-02-23 09:30:00,21.7,21.72,21.51,21.6,2356100.0,14.6162,14.6297,14.4883,14.5489,2356100.0
2011-02-23 09:35:00,21.6,21.64,21.52,21.54,1362500.0,14.5489,14.5758,14.495,14.5085,1362500.0
2011-02-23 09:40:00,21.53,21.55,21.5,21.51,1448100.0,14.5017,14.5152,14.4815,14.4883,1448100.0
2011-02-23 09:45:00,21.51,21.52,21.44,21.45,1316400.0,14.4883,14.495,14.4411,14.4479,1316400.0
2011-02-23 09:50:00,21.44,21.46,21.36,21.4,2019800.0,14.4411,14.4546,14.3872,14.4142,2019800.0
2011-02-23 09:55:00,21.4,21.4,21.37,21.38,671100.0,14.4142,14.4142,14.394,14.4007,671100.0
2011-02-23 10:00:00,21.38,21.41,21.37,21.39,1175800.0,14.4007,14.4209,14.394,14.4074,1175800.0
2011-02-23 10:05:00,21.38,21.41,21.37,21.39,850800.0,14.4007,14.4209,14.394,14.4074,850800.0
2011-02-23 10:10:00,21.38,21.4,21.38,21.39,907000.0,14.4007,14.4142,14.4007,14.4074,907000.0
2011-02-23 10:15:00,21.39,21.44,21.38,21.39,887500.0,14.4074,14.4411,14.4007,14.4074,887500.0
2011-02-23 10:20:00,21.4,21.42,21.38,21.39,992500.0,14.4142,14.4277,14.4007,14.4074,992500.0
2011-02-23 10:25:00,21.4,21.42,21.38,21.39,976100.0,14.4142,14.4277,14.4007,14.4074,976100.0
2011-02-23 10:30:00,21.4,21.43,21.37,21.37,1028900.0,14.4142,14.4344,14.394,14.394,1028900.0
2011-02-23 10:35:00,21.37,21.38,21.34,21.35,1321900.0,14.394,14.4007,14.3738,14.3805,1321900.0
2011-02-23 10:40:00,21.35,21.36,21.3,21.35,2092800.0,14.3805,14.3872,14.3468,14.3805,2092800.0
2011-02-23 10:45:00,21.35,21.36,21.32,21.35,1246600.0,14.3805,14.3872,14.3603,14.3805,1246600.0
2011-02-23 10:50:00,21.36,21.39,21.35,21.38,902100.0,14.3872,14.4074,14.3805,14.4007,902100.0
2011-02-23 10:55:00,21.37,21.39,21.35,21.36,636700.0,14.394,14.4074,14.3805,14.3872,636700.0
2011-02-23 11:00:00,21.36,21.36,21.33,21.36,496300.0,14.3872,14.3872,14.367,14.3872,496300.0
2011-02-23 11:05:00,21.35,21.38,21.34,21.36,885700.0,14.3805,14.4007,14.3738,14.3872,885700.0
2011-02-23 11:10:00,21.35,21.38,21.32,21.32,755000.0,14.3805,14.4007,14.3603,14.3603,755000.0
2011-02-23 11:15:00,21.33,21.36,21.31,21.32,729800.0,14.367,14.3872,14.3536,14.3603,729800.0
2011-02-23 11:20:00,21.31,21.35,21.31,21.32,730000.0,14.3536,14.3805,14.3536,14.3603,730000.0
2011-02-23 11:25:00,21.33,21.34,21.3,21.32,580700.0,14.367,14.3738,14.3468,14.3603,580700.0
2011-02-23 11:30:00,21.32,21.32,21.22,21.26,1549200.0,14.3603,14.3603,14.2929,14.3199,1549200.0
2011-02-23 11:35:00,21.26,21.26,21.21,21.21,535300.0,14.3199,14.3199,14.2862,14.2862,535300.0
2011-02-23 11:40:00,21.21,21.26,21.2,21.26,852600.0,14.2862,14.3199,14.2795,14.3199,852600.0
2011-02-23 11:45:00,21.26,21.26,21.21,21.21,694100.0,14.3199,14.3199,14.2862,14.2862,694100.0
2011-02-23 11:50:00,21.22,21.25,21.2,21.2,1200200.0,14.2929,14.3131,14.2795,14.2795,1200200.0
2011-02-23 11:55:00,21.2,21.2,21.13,21.13,1896000.0,14.2795,14.2795,14.2323,14.2323,1896000.0
2011-02-23 12:00:00,21.14,21.14,21.06,21.07,2099900.0,14.2391,14.2391,14.1852,14.1919,2099900.0
2011-02-23 12:05:00,21.09,21.09,21.04,21.07,1459500.0,14.2054,14.2054,14.1717,14.1919,1459500.0
2011-02-23 12:10:00,21.08,21.14,21.04,21.13,1179900.0,14.1986,14.2391,14.1717,14.2323,1179900.0
2011-02-23 12:15:00,21.13,21.14,21.07,21.07,704100.0,14.2323,14.2391,14.1919,14.1919,704100.0
2011-02-23 12:20:00,21.07,21.11,21.06,21.09,858300.0,14.1919,14.2188,14.1852,14.2054,858300.0
2011-02-23 12:25:00,21.09,21.17,21.09,21.16,1258700.0,14.2054,14.2593,14.2054,14.2525,1258700.0
2011-02-23 12:30:00,21.16,21.18,21.14,21.16,398200.0,14.2525,14.266,14.2391,14.2525,398200.0
2011-02-23 12:35:00,21.17,21.18,21.14,21.17,968400.0,14.2593,14.266,14.2391,14.2593,968400.0
2011-02-23 12:40:00,21.17,21.17,21.12,21.12,423600.0,14.2593,14.2593,14.2256,14.2256,423600.0
2011-02-23 12:45:00,21.12,21.13,21.09,21.1,534100.0,14.2256,14.2323,14.2054,14.2121,534100.0
2011-02-23 12:50:00,21.1,21.12,21.09,21.1,530200.0,14.2121,14.2256,14.2054,14.2121,530200.0
2011-02-23 12:55:00,21.09,21.12,21.07,21.08,1434800.0,14.2054,14.2256,14.1919,14.1986,1434800.0
2011-02-23 13:00:00,21.07,21.1,21.06,21.1,823000.0,14.1919,14.2121,14.1852,14.2121,823000.0
2011-02-23 13:05:00,21.1,21.1,21.06,21.08,685200.0,14.2121,14.2121,14.1852,14.1986,685200.0
2011-02-23 13:10:00,21.07,21.08,21.05,21.06,760200.0,14.1919,14.1986,14.1784,14.1852,760200.0
2011-02-23 13:15:00,21.07,21.07,21.01,21.03,1181200.0,14.1919,14.1919,14.1515,14.165,1181200.0
2011-02-23 13:20:00,21.03,21.07,21.01,21.05,1214200.0,14.165,14.1919,14.1515,14.1784,1214200.0
2011-02-23 13:25:00,21.05,21.07,21.05,21.05,478800.0,14.1784,14.1919,14.1784,14.1784,478800.0
2011-02-23 13:30:00,21.05,21.06,21.02,21.03,575200.0,14.1784,14.1852,14.1582,14.165,575200.0
2011-02-23 13:35:00,21.03,21.09,21.03,21.07,765600.0,14.165,14.2054,14.165,14.1919,765600.0
2011-02-23 13:40:00,21.07,21.09,21.05,21.08,839500.0,14.1919,14.2054,14.1784,14.1986,839500.0
2011-02-23 13:45:00,21.08,21.12,21.06,21.09,1001400.0,14.1986,14.2256,14.1852,14.2054,1001400.0
2011-02-23 13:50:00,21.1,21.19,21.09,21.19,798800.0,14.2121,14.2727,14.2054,14.2727,798800.0
2011-02-23 13:55:00,21.18,21.2,21.09,21.14,787300.0,14.266,14.2795,14.2054,14.2391,787300.0
2011-02-23 14:00:00,21.14,21.19,21.13,21.17,966600.0,14.2391,14.2727,14.2323,14.2593,966600.0
2011-02-23 14:05:00,21.18,21.19,21.15,21.15,445500.0,14.266,14.2727,14.2458,14.2458,445500.0
2011-02-23 14:10:00,21.16,21.17,21.11,21.11,607000.0,14.2525,14.2593,14.2188,14.2188,607000.0
2011-02-23 14:15:00,21.12,21.16,21.11,21.16,402300.0,14.2256,14.2525,14.2188,14.2525,402300.0
2011-02-23 14:20:00,21.15,21.21,21.14,21.18,1192700.0,14.2458,14.2862,14.2391,14.266,1192700.0
2011-02-23 14:25:00,21.18,21.19,21.15,21.15,415700.0,14.266,14.2727,14.2458,14.2458,415700.0
2011-02-23 14:30:00,21.16,21.18,21.13,21.15,1068800.0,14.2525,14.266,14.2323,14.2458,1068800.0
2011-02-23 14:35:00,21.15,21.16,21.08,21.09,954400.0,14.2458,14.2525,14.1986,14.2054,954400.0
2011-02-23 14:40:00,21.09,21.11,21.06,21.07,607200.0,14.2054,14.2188,14.1852,14.1919,607200.0
2011-02-23 14:45:00,21.07,21.08,21.04,21.04,890900.0,14.1919,14.1986,14.1717,14.1717,890900.0
2011-02-23 14:50:00,21.05,21.09,21.04,21.07,899600.0,14.1784,14.2054,14.1717,14.1919,899600.0
2011-02-23 14:55:00,21.07,21.19,21.07,21.18,1504200.0,14.1919,14.2727,14.1919,14.266,1504200.0
2011-02-23 15:00:00,21.18,21.19,21.14,21.14,643800.0,14.266,14.2727,14.2391,14.2391,643800.0
2011-02-23 15:05:00,21.14,21.19,21.13,21.15,1018200.0,14.2391,14.2727,14.2323,14.2458,1018200.0
2011-02-23 15:10:00,21.14,21.16,21.13,21.14,421300.0,14.2391,14.2525,14.2323,14.2391,421300.0
2011-02-23 15:15:00,21.14,21.15,21.12,21.13,662200.0,14.2391,14.2458,14.2256,14.2323,662200.0
2011-02-23 15:20:00,21.14,21.2,21.13,21.17,983200.0,14.2391,14.2795,14.2323,14.2593,983200.0
2011-02-23 15:25:00,21.17,21.21,21.16,21.18,1055300.0,14.2593,14.2862,14.2525,14.266,1055300.0
2011-02-23 15:30:00,21.18,21.19,21.14,21.16,605000.0,14.266,14.2727,14.2391,14.2525,605000.0
2011-02-23 15:35:00,21.16,21.17,21.13,21.17,692100.0,14.2525,14.2593,14.2323,14.2593,692100.0
2011-02-23 15:40:00,21.17,21.19,21.16,21.19,765700.0,14.2593,14.2727,14.2525,14.2727,765700.0
2011-02-23 15:45:00,21.19,21.23,21.16,21.22,1884100.0,14.2727,14.2997,14.2525,14.2929,1884100.0
2011-02-23 15:50:00,21.23,21.23,21.2,21.21,1451600.0,14.2997,14.2997,14.2795,14.2862,1451600.0
2011-02-23 15:55:00,21.21,21.22,21.15,21.16,3959900.0,14.2862,14.2929,14.2458,14.2525,3959900.0
2011-02-24 09:30:00,21.1,21.15,21.03,21.13,1965700.0,14.2121,14.2458,14.165,14.2323,1965700.0
2011-02-24 09:35:00,21.14,21.15,21.11,21.15,1113200.0,14.2391,14.2458,14.2188,14.2458,1113200.0
2011-02-24 09:40:00,21.15,21.22,21.13,21.17,1132000.0,14.2458,14.2929,14.2323,14.2593,1132000.0
2011-02-24 09:45:00,21.18,21.26,21.17,21.25,1272100.0,14.266,14.3199,14.2593,14.3131,1272100.0
2011-02-24 09:50:00,21.26,21.28,21.24,21.27,792400.0,14.3199,14.3334,14.3064,14.3266,792400.0
2011-02-24 09:55:00,21.26,21.27,21.23,21.25,658300.0,14.3199,14.3266,14.2997,14.3131,658300.0
2011-02-24 10:00:00,21.25,21.27,21.22,21.26,863100.0,14.3131,14.3266,14.2929,14.3199,863100.0
2011-02-24 10:05:00,21.27,21.31,21.26,21.29,961400.0,14.3266,14.3536,14.3199,14.3401,961400.0
2011-02-24 10:10:00,21.28,21.29,21.22,21.23,854000.0,14.3334,14.3401,14.2929,14.2997,854000.0
2011-02-24 10:15:00,21.23,21.26,21.2,21.25,697800.0,14.2997,14.3199,14.2795,14.3131,697800.0
2011-02-24 10:20:00,21.25,21.33,21.25,21.26,975000.0,14.3131,14.367,14.3131,14.3199,975000.0
2011-02-24 10:25:00,21.26,21.36,21.24,21.3,1294600.0,14.3199,14.3872,14.3064,14.3468,1294600.0
2011-02-24 10:30:00,21.3,21.3,21.25,21.27,712000.0,14.3468,14.3468,14.3131,14.3266,712000.0
2011-02-24 10:35:00,21.27,21.29,21.22,21.23,484900.0,14.3266,14.3401,14.2929,14.2997,484900.0
2011-02-24 10:40:00,21.23,21.25,21.2,21.23,473700.0,14.2997,14.3131,14.2795,14.2997,473700.0
2011-02-24 10:45:00,21.23,21.23,21.14,21.16,1120800.0,14.2997,14.2997,14.2391,14.2525,1120800.0
2011-02-24 10:50:00,21.15,21.2,21.15,21.18,732200.0,14.2458,14.2795,14.2458,14.266,732200.0
2011-02-24 10:55:00,21.19,21.21,21.11,21.13,1005300.0,14.2727,14.2862,14.2188,14.2323,1005300.0
2011-02-24 11:00:00,21.13,21.15,21.09,21.14,739200.0,14.2323,14.2458,14.2054,14.2391,739200.0
2011-02-24 11:05:00,21.14,21.22,21.13,21.21,858800.0,14.2391,14.2929,14.2323,14.2862,858800.0
2011-02-24 11:10:00,21.21,21.24,21.14,21.14,955500.0,14.2862,14.3064,14.2391,14.2391,955500.0
2011-02-24 11:15:00,21.14,21.16,21.1,21.16,1120800.0,14.2391,14.2525,14.2121,14.2525,1120800.0
2011-02-24 11:20:00,21.17,21.18,21.14,21.18,470200.0,14.2593,14.266,14.2391,14.266,470200.0
2011-02-24 11:25:00,21.17,21.26,21.17,21.26,931000.0,14.2593,14.3199,14.2593,14.3199,931000.0
2011-02-24 11:30:00,21.25,21.27,21.22,21.24,584500.0,14.3131,14.3266,14.2929,14.3064,584500.0
2011-02-24 11:35:00,21.24,21.25,21.2,21.21,458600.0,14.3064,14.3131,14.2795,14.2862,458600.0
2011-02-24 11:40:00,21.21,21.24,21.21,21.22,216100.0,14.2862,14.3064,14.2862,14.2929,216100.0
2011-02-24 11:45:00,21.21,21.21,21.13,21.14,815900.0,14.2862,14.2862,14.2323,14.2391,815900.0
2011-02-24 11:50:00,21.13,21.19,21.13,21.17,497700.0,14.2323,14.2727,14.2323,14.2593,497700.0
2011-02-24 11:55:00,21.18,21.2,21.17,21.19,249800.0,14.266,14.2795,14.2593,14.2727,249800.0
2011-02-24 12:00:00,21.19,21.2,21.14,21.16,645700.0,14.2727,14.2795,14.2391,14.2525,645700.0
2011-02-24 12:05:00,21.16,21.17,21.12,21.13,389200.0,14.2525,14.2593,14.2256,14.2323,389200.0
2011-02-24 12:10:00,21.12,21.17,21.12,21.15,361400.0,14.2256,14.2593,14.2256,14.2458,361400.0
2011-02-24 12:15:00,21.16,21.19,21.15,21.18,267500.0,14.2525,14.2727,14.2458,14.266,267500.0
2011-02-24 12:20:00,21.18,21.19,21.17,21.18,121900.0,14.266,14.2727,14.2593,14.266,121900.0
2011-02-24 12:25:00,21.19,21.19,21.14,21.14,327800.0,14.2727,14.2727,14.2391,14.2391,327800.0
2011-02-24 12:30:00,21.14,21.15,21.12,21.14,190500.0,14.2391,14.2458,14.2256,14.2391,190500.0
2011-02-24 12:35:00,21.14,21.18,21.12,21.18,335600.0,14.2391,14.266,14.2256,14.266,335600.0
2011-02-24 12:40:00,21.17,21.18,21.16,21.16,174000.0,14.2593,14.266,14.2525,14.2525,174000.0
2011-02-24 12:45:00,21.16,21.17,21.14,21.16,356800.0,14.2525,14.2593,14.2391,14.2525,356800.0
2011-02-24 12:50:00,21.16,21.2,21.16,21.2,221400.0,14.2525,14.2795,14.2525,14.2795,221400.0
2011-02-24 12:55:00,21.2,21.22,21.19,21.21,254700.0,14.2795,14.2929,14.2727,14.2862,254700.0
2011-02-24 13:00:00,21.21,21.24,21.21,21.24,246700.0,14.2862,14.3064,14.2862,14.3064,246700.0
2011-02-24 13:05:00,21.24,21.24,21.2,21.2,372500.0,14.3064,14.3064,14.2795,14.2795,372500.0
2011-02-24 13:10:00,21.21,21.23,21.19,21.21,307300.0,14.2862,14.2997,14.2727,14.2862,307300.0
2011-02-24 13:15:00,21.21,21.25,21.21,21.24,332200.0,14.2862,14.3131,14.2862,14.3064,332200.0
2011-02-24 13:20:00,21.23,21.24,21.2,21.21,326400.0,14.2997,14.3064,14.2795,14.2862,326400.0
2011-02-24 13:25:00,21.21,21.21,21.18,21.2,343600.0,14.2862,14.2862,14.266,14.2795,343600.0
2011-02-24 13:30:00,21.2,21.22,21.19,21.21,227600.0,14.2795,14.2929,14.2727,14.2862,227600.0
2011-02-24 13:35:00,21.2,21.22,21.19,21.21,144800.0,14.2795,14.2929,14.2727,14.2862,144800.0
2011-02-24 13:40:00,21.2,21.21,21.15,21.17,361200.0,14.2795,14.2862,14.2458,14.2593,361200.0
2011-02-24 13:45:00,21.16,21.16,21.12,21.14,802000.0,14.2525,14.2525,14.2256,14.2391,802000.0
2011-02-24 13:50:00,21.13,21.15,21.13,21.14,198500.0,14.2323,14.2458,14.2323,14.2391,198500.0
2011-02-24 13:55:00,21.15,21.17,21.12,21.16,483000.0,14.2458,14.2593,14.2256,14.2525,483000.0
2011-02-24 14:00:00,21.16,21.22,21.15,21.21,774700.0,14.2525,14.2929,14.2458,14.2862,774700.0
2011-02-24 14:05:00,21.21,21.26,21.2,21.25,799900.0,14.2862,14.3199,14.2795,14.3131,799900.0
2011-02-24 14:10:00,21.25,21.3,21.25,21.29,737500.0,14.3131,14.3468,14.3131,14.3401,737500.0
2011-02-24 14:15:00,21.29,21.32,21.28,21.32,733000.0,14.3401,14.3603,14.3334,14.3603,733000.0
2011-02-24 14:20:00,21.31,21.32,21.28,21.31,663400.0,14.3536,14.3603,14.3334,14.3536,663400.0
2011-02-24 14:25:00,21.3,21.35,21.3,21.31,529900.0,14.3468,14.3805,14.3468,14.3536,529900.0
2011-02-24 14:30:00,21.32,21.35,21.28,21.35,830600.0,14.3603,14.3805,14.3334,14.3805,830600.0
2011-02-24 14:35:00,21.35,21.35,21.31,21.33,384500.0,14.3805,14.3805,14.3536,14.367,384500.0
2011-02-24 14:40:00,21.33,21.35,21.29,21.3,600200.0,14.367,14.3805,14.3401,14.3468,600200.0
2011-02-24 14:45:00,21.3,21.3,21.26,21.28,766000.0,14.3468,14.3468,14.3199,14.3334,766000.0
2011-02-24 14:50:00,21.29,21.29,21.24,21.27,568800.0,14.3401,14.3401,14.3064,14.3266,568800.0
2011-02-24 14:55:00,21.27,21.31,21.27,21.3,714600.0,14.3266,14.3536,14.3266,14.3468,714600.0
2011-02-24 15:00:00,21.3,21.32,21.28,21.29,479100.0,14.3468,14.3603,14.3334,14.3401,479100.0
2011-02-24 15:05:00,21.28,21.34,21.28,21.34,533300.0,14.3334,14.3738,14.3334,14.3738,533300.0
2011-02-24 15:10:00,21.34,21.35,21.3,21.34,752100.0,14.3738,14.3805,14.3468,14.3738,752100.0
2011-02-24 15:15:00,21.34,21.37,21.33,21.35,595300.0,14.3738,14.394,14.367,14.3805,595300.0
2011-02-24 15:20:00,21.35,21.37,21.34,21.37,660400.0,14.3805,14.394,14.3738,14.394,660400.0
2011-02-24 15:25:00,21.36,21.38,21.35,21.37,514100.0,14.3872,14.4007,14.3805,14.394,514100.0
2011-02-24 15:30:00,21.37,21.41,21.36,21.39,820800.0,14.394,14.4209,14.3872,14.4074,820800.0
2011-02-24 15:35:00,21.39,21.39,21.35,21.36,704400.0,14.4074,14.4074,14.3805,14.3872,704400.0
2011-02-24 15:40:00,21.36,21.36,21.34,21.35,713200.0,14.3872,14.3872,14.3738,14.3805,713200.0
2011-02-24 15:45:00,21.34,21.37,21.32,21.34,1033400.0,14.3738,14.394,14.3603,14.3738,1033400.0
2011-02-24 15:50:00,21.34,21.34,21.3,21.31,1228500.0,14.3738,14.3738,14.3468,14.3536,1228500.0
2011-02-24 15:55:00,21.32,21.33,21.28,21.28,2076700.0,14.3603,14.367,14.3334,14.3334,2076700.0
2011-02-25 09:30:00,21.5,21.57,21.46,21.56,1734500.0,14.4815,14.5287,14.4546,14.522,1734500.0
2011-02-25 09:35:00,21.56,21.59,21.55,21.55,1119700.0,14.522,14.5422,14.5152,14.5152,1119700.0
2011-02-25 09:40:00,21.55,21.59,21.54,21.57,1063000.0,14.5152,14.5422,14.5085,14.5287,1063000.0
2011-02-25 09:45:00,21.57,21.64,21.55,21.64,1293700.0,14.5287,14.5758,14.5152,14.5758,1293700.0
2011-02-25 09:50:00,21.64,21.71,21.62,21.71,1273800.0,14.5758,14.623,14.5624,14.623,1273800.0
2011-02-25 09:55:00,21.71,21.78,21.71,21.74,1385800.0,14.623,14.6701,14.623,14.6432,1385800.0
2011-02-25 10:00:00,21.75,21.76,21.72,21.75,605000.0,14.6499,14.6567,14.6297,14.6499,605000.0
2011-02-25 10:05:00,21.75,21.83,21.74,21.83,1293600.0,14.6499,14.7038,14.6432,14.7038,1293600.0
2011-02-25 10:10:00,21.83,21.83,21.79,21.82,1845100.0,14.7038,14.7038,14.6769,14.6971,1845100.0
2011-02-25 10:15:00,21.82,21.87,21.82,21.82,1120800.0,14.6971,14.7308,14.6971,14.6971,1120800.0
2011-02-25 10:20:00,21.82,21.89,21.8,21.89,1131300.0,14.6971,14.7442,14.6836,14.7442,1131300.0
2011-02-25 10:25:00,21.88,21.92,21.87,21.92,1079700.0,14.7375,14.7644,14.7308,14.7644,1079700.0
2011-02-25 10:30:00,21.92,21.95,21.87,21.87,2321200.0,14.7644,14.7846,14.7308,14.7308,2321200.0
2011-02-25 10:35:00,21.88,21.93,21.86,21.93,850200.0,14.7375,14.7712,14.724,14.7712,850200.0
2011-02-25 10:40:00,21.92,21.94,21.91,21.94,676400.0,14.7644,14.7779,14.7577,14.7779,676400.0
2011-02-25 10:45:00,21.94,22.0,21.94,21.96,1728200.0,14.7779,14.8183,14.7779,14.7914,1728200.0
2011-02-25 10:50:00,21.97,21.99,21.95,21.96,1062800.0,14.7981,14.8116,14.7846,14.7914,1062800.0
2011-02-25 10:55:00,21.95,21.98,21.92,21.94,1177800.0,14.7846,14.8048,14.7644,14.7779,1177800.0
2011-02-25 11:00:00,21.94,21.96,21.92,21.95,684600.0,14.7779,14.7914,14.7644,14.7846,684600.0
2011-02-25 11:05:00,21.95,21.95,21.9,21.93,806100.0,14.7846,14.7846,14.751,14.7712,806100.0
2011-02-25 11:10:00,21.93,21.96,21.91,21.95,599700.0,14.7712,14.7914,14.7577,14.7846,599700.0
2011-02-25 11:15:00,21.94,21.95,21.92,21.93,511300.0,14.7779,14.7846,14.7644,14.7712,511300.0
2011-02-25 11:20:00,21.93,21.93,21.85,21.88,1025200.0,14.7712,14.7712,14.7173,14.7375,1025200.0
2011-02-25 11:25:00,21.89,21.9,21.85,21.86,663300.0,14.7442,14.751,14.7173,14.724,663300.0
2011-02-25 11:30:00,21.86,21.9,21.85,21.89,503900.0,14.724,14.751,14.7173,14.7442,503900.0
2011-02-25 11:35:00,21.9,21.92,21.87,21.87,673600.0,14.751,14.7644,14.7308,14.7308,673600.0
2011-02-25 11:40:00,21.88,21.88,21.77,21.8,774600.0,14.7375,14.7375,14.6634,14.6836,774600.0
2011-02-25 11:45:00,21.8,21.82,21.79,21.82,560300.0,14.6836,14.6971,14.6769,14.6971,560300.0
2011-02-25 11:50:00,21.82,21.85,21.81,21.85,584900.0,14.6971,14.7173,14.6903,14.7173,584900.0
2011-02-25 11:55:00,21.85,21.88,21.84,21.88,387800.0,14.7173,14.7375,14.7105,14.7375,387800.0
2011-02-25 12:00:00,21.87,21.9,21.86,21.89,562400.0,14.7308,14.751,14.724,14.7442,562400.0
2011-02-25 12:05:00,21.89,21.9,21.86,21.86,335800.0,14.7442,14.751,14.724,14.724,335800.0
2011-02-25 12:10:00,21.87,21.88,21.86,21.88,360400.0,14.7308,14.7375,14.724,14.7375,360400.0
2011-02-25 12:15:00,21.87,21.88,21.87,21.88,165000.0,14.7308,14.7375,14.7308,14.7375,165000.0
2011-02-25 12:20:00,21.88,21.89,21.87,21.88,292900.0,14.7375,14.7442,14.7308,14.7375,292900.0
2011-02-25 12:25:00,21.88,21.9,21.87,21.88,288000.0,14.7375,14.751,14.7308,14.7375,288000.0
2011-02-25 12:30:00,21.88,21.9,21.85,21.88,237200.0,14.7375,14.751,14.7173,14.7375,237200.0
2011-02-25 12:35:00,21.89,21.9,21.86,21.9,227600.0,14.7442,14.751,14.724,14.751,227600.0
2011-02-25 12:40:00,21.9,21.92,21.88,21.9,393400.0,14.751,14.7644,14.7375,14.751,393400.0
2011-02-25 12:45:00,21.9,21.9,21.87,21.88,548300.0,14.751,14.751,14.7308,14.7375,548300.0
2011-02-25 12:50:00,21.87,21.88,21.86,21.87,212100.0,14.7308,14.7375,14.724,14.7308,212100.0
2011-02-25 12:55:00,21.87,21.87,21.84,21.87,336900.0,14.7308,14.7308,14.7105,14.7308,336900.0
2011-02-25 13:00:00,21.86,21.87,21.86,21.87,88700.0,14.724,14.7308,14.724,14.7308,88700.0
2011-02-25 13:05:00,21.87,21.89,21.86,21.88,517900.0,14.7308,14.7442,14.724,14.7375,517900.0
2011-02-25 13:10:00,21.88,21.92,21.88,21.92,413800.0,14.7375,14.7644,14.7375,14.7644,413800.0
2011-02-25 13:15:00,21.92,21.94,21.91,21.93,354000.0,14.7644,14.7779,14.7577,14.7712,354000.0
2011-02-25 13:20:00,21.93,21.93,21.92,21.93,115900.0,14.7712,14.7712,14.7644,14.7712,115900.0
2011-02-25 13:25:00,21.93,21.95,21.92,21.93,331100.0,14.7712,14.7846,14.7644,14.7712,331100.0
2011-02-25 13:30:00,21.92,21.93,21.89,21.89,449800.0,14.7644,14.7712,14.7442,14.7442,449800.0
2011-02-25 13:35:00,21.89,21.92,21.89,21.92,176800.0,14.7442,14.7644,14.7442,14.7644,176800.0
2011-02-25 13:40:00,21.92,21.94,21.91,21.93,298000.0,14.7644,14.7779,14.7577,14.7712,298000.0
2011-02-25 13:45:00,21.93,21.93,21.9,21.91,210000.0,14.7712,14.7712,14.751,14.7577,210000.0
2011-02-25 13:50:00,21.91,21.91,21.9,21.9,117800.0,14.7577,14.7577,14.751,14.751,117800.0
2011-02-25 13:55:00,21.9,21.91,21.9,21.9,117900.0,14.751,14.7577,14.751,14.751,117900.0
2011-02-25 14:00:00,21.91,21.91,21.87,21.87,341500.0,14.7577,14.7577,14.7308,14.7308,341500.0
2011-02-25 14:05:00,21.87,21.91,21.87,21.91,344700.0,14.7308,14.7577,14.7308,14.7577,344700.0
2011-02-25 14:10:00,21.91,21.92,21.9,21.9,356900.0,14.7577,14.7644,14.751,14.751,356900.0
2011-02-25 14:15:00,21.91,21.93,21.89,21.89,415900.0,14.7577,14.7712,14.7442,14.7442,415900.0
2011-02-25 14:20:00,21.9,21.92,21.89,21.91,463000.0,14.751,14.7644,14.7442,14.7577,463000.0
2011-02-25 14:25:00,21.91,21.91,21.86,21.87,430600.0,14.7577,14.7577,14.724,14.7308,430600.0
2011-02-25 14:30:00,21.88,21.9,21.87,21.89,220300.0,14.7375,14.751,14.7308,14.7442,220300.0
2011-02-25 14:35:00,21.88,21.89,21.86,21.86,214900.0,14.7375,14.7442,14.724,14.724,214900.0
2011-02-25 14:40:00,21.87,21.87,21.85,21.85,175700.0,14.7308,14.7308,14.7173,14.7173,175700.0
2011-02-25 14:45:00,21.86,21.87,21.85,21.85,244600.0,14.724,14.7308,14.7173,14.7173,244600.0
2011-02-25 14:50:00,21.86,21.86,21.84,21.86,415600.0,14.724,14.724,14.7105,14.724,415600.0
2011-02-25 14:55:00,21.86,21.87,21.84,21.87,334200.0,14.724,14.7308,14.7105,14.7308,334200.0
2011-02-25 15:00:00,21.87,21.87,21.86,21.87,228300.0,14.7308,14.7308,14.724,14.7308,228300.0
2011-02-25 15:05:00,21.87,21.88,21.86,21.86,447400.0,14.7308,14.7375,14.724,14.724,447400.0
2011-02-25 15:10:00,21.87,21.88,21.86,21.87,440900.0,14.7308,14.7375,14.724,14.7308,440900.0
2011-02-25 15:15:00,21.86,21.87,21.85,21.86,371800.0,14.724,14.7308,14.7173,14.724,371800.0
2011-02-25 15:20:00,21.86,21.86,21.85,21.85,208000.0,14.724,14.724,14.7173,14.7173,208000.0
2011-02-25 15:25:00,21.86,21.89,21.84,21.88,605000.0,14.724,14.7442,14.7105,14.7375,605000.0
2011-02-25 15:30:00,21.89,21.89,21.88,21.89,237400.0,14.7442,14.7442,14.7375,14.7442,237400.0
2011-02-25 15:35:00,21.89,21.9,21.88,21.89,307400.0,14.7442,14.751,14.7375,14.7442,307400.0
2011-02-25 15:40:00,21.89,21.91,21.87,21.88,841800.0,14.7442,14.7577,14.7308,14.7375,841800.0
2011-02-25 15:45:00,21.89,21.9,21.87,21.89,666700.0,14.7442,14.751,14.7308,14.7442,666700.0
2011-02-25 15:50:00,21.89,21.89,21.84,21.87,1582500.0,14.7442,14.7442,14.7105,14.7308,1582500.0
2011-02-25 15:55:00,21.86,21.87,21.85,21.85,2298400.0,14.724,14.7308,14.7173,14.7173,2298400.0
2011-02-28 09:30:00,21.75,21.84,21.69,21.84,2298200.0,14.6499,14.7105,14.6095,14.7105,2298200.0
2011-02-28 09:35:00,21.82,21.83,21.8,21.8,869600.0,14.6971,14.7038,14.6836,14.6836,869600.0
2011-02-28 09:40:00,21.8,21.82,21.75,21.77,1281300.0,14.6836,14.6971,14.6499,14.6634,1281300.0
2011-02-28 09:45:00,21.77,21.77,21.69,21.76,1054900.0,14.6634,14.6634,14.6095,14.6567,1054900.0
2011-02-28 09:50:00,21.76,21.78,21.71,21.73,796800.0,14.6567,14.6701,14.623,14.6365,796800.0
2011-02-28 09:55:00,21.73,21.77,21.72,21.77,487800.0,14.6365,14.6634,14.6297,14.6634,487800.0
2011-02-28 10:00:00,21.77,21.79,21.75,21.76,1397700.0,14.6634,14.6769,14.6499,14.6567,1397700.0
2011-02-28 10:05:00,21.75,21.77,21.7,21.71,1171500.0,14.6499,14.6634,14.6162,14.623,1171500.0
2011-02-28 10:10:00,21.71,21.72,21.65,21.68,1029700.0,14.623,14.6297,14.5826,14.6028,1029700.0
2011-02-28 10:15:00,21.68,21.74,21.68,21.73,723700.0,14.6028,14.6432,14.6028,14.6365,723700.0
2011-02-28 10:20:00,21.73,21.74,21.71,21.73,498500.0,14.6365,14.6432,14.623,14.6365,498500.0
2011-02-28 10:25:00,21.72,21.74,21.7,21.7,524900.0,14.6297,14.6432,14.6162,14.6162,524900.0
2011-02-28 10:30:00,21.71,21.75,21.71,21.74,936600.0,14.623,14.6499,14.623,14.6432,936600.0
2011-02-28 10:35:00,21.74,21.75,21.69,21.7,809600.0,14.6432,14.6499,14.6095,14.6162,809600.0
2011-02-28 10:40:00,21.7,21.7,21.62,21.62,1185100.0,14.6162,14.6162,14.5624,14.5624,1185100.0
2011-02-28 10:45:00,21.62,21.66,21.6,21.62,1200300.0,14.5624,14.5893,14.5489,14.5624,1200300.0
2011-02-28 10:50:00,21.62,21.63,21.59,21.62,894300.0,14.5624,14.5691,14.5422,14.5624,894300.0
2011-02-28 10:55:00,21.61,21.64,21.61,21.64,738500.0,14.5556,14.5758,14.5556,14.5758,738500.0
2011-02-28 11:00:00,21.63,21.64,21.62,21.63,331900.0,14.5691,14.5758,14.5624,14.5691,331900.0
2011-02-28 11:05:00,21.64,21.65,21.63,21.64,657300.0,14.5758,14.5826,14.5691,14.5758,657300.0
2011-02-28 11:10:00,21.65,21.65,21.64,21.64,321700.0,14.5826,14.5826,14.5758,14.5758,321700.0
2011-02-28 11:15:00,21.65,21.65,21.63,21.63,632900.0,14.5826,14.5826,14.5691,14.5691,632900.0
2011-02-28 11:20:00,21.63,21.65,21.61,21.61,264900.0,14.5691,14.5826,14.5556,14.5556,264900.0
2011-02-28 11:25:00,21.62,21.62,21.56,21.56,1227800.0,14.5624,14.5624,14.522,14.522,1227800.0
2011-02-28 11:30:00,21.57,21.58,21.54,21.57,846300.0,14.5287,14.5354,14.5085,14.5287,846300.0
2011-02-28 11:35:00,21.57,21.58,21.54,21.58,513700.0,14.5287,14.5354,14.5085,14.5354,513700.0
2011-02-28 11:40:00,21.58,21.59,21.55,21.55,693400.0,14.5354,14.5422,14.5152,14.5152,693400.0
2011-02-28 11:45:00,21.56,21.57,21.54,21.57,231600.0,14.522,14.5287,14.5085,14.5287,231600.0
2011-02-28 11:50:00,21.57,21.57,21.56,21.56,256100.0,14.5287,14.5287,14.522,14.522,256100.0
2011-02-28 11:55:00,21.57,21.57,21.55,21.56,281000.0,14.5287,14.5287,14.5152,14.522,281000.0
2011-02-28 12:00:00,21.55,21.56,21.54,21.54,421000.0,14.5152,14.522,14.5085,14.5085,421000.0
2011-02-28 12:05:00,21.55,21.56,21.54,21.55,424800.0,14.5152,14.522,14.5085,14.5152,424800.0
2011-02-28 12:10:00,21.55,21.56,21.52,21.56,749900.0,14.5152,14.522,14.495,14.522,749900.0
2011-02-28 12:15:00,21.56,21.56,21.53,21.53,286300.0,14.522,14.522,14.5017,14.5017,286300.0
2011-02-28 12:20:00,21.54,21.54,21.53,21.54,219300.0,14.5085,14.5085,14.5017,14.5085,219300.0
2011-02-28 12:25:00,21.53,21.56,21.53,21.55,485400.0,14.5017,14.522,14.5017,14.5152,485400.0
2011-02-28 12:30:00,21.55,21.55,21.53,21.55,640800.0,14.5152,14.5152,14.5017,14.5152,640800.0
2011-02-28 12:35:00,21.55,21.58,21.54,21.56,528200.0,14.5152,14.5354,14.5085,14.522,528200.0
2011-02-28 12:40:00,21.55,21.56,21.54,21.55,526300.0,14.5152,14.522,14.5085,14.5152,526300.0
2011-02-28 12:45:00,21.55,21.55,21.51,21.51,820600.0,14.5152,14.5152,14.4883,14.4883,820600.0
2011-02-28 12:50:00,21.52,21.54,21.5,21.51,440700.0,14.495,14.5085,14.4815,14.4883,440700.0
2011-02-28 12:55:00,21.5,21.51,21.46,21.46,945400.0,14.4815,14.4883,14.4546,14.4546,945400.0
2011-02-28 13:00:00,21.46,21.47,21.45,21.47,637000.0,14.4546,14.4613,14.4479,14.4613,637000.0
2011-02-28 13:05:00,21.47,21.48,21.44,21.45,648600.0,14.4613,14.4681,14.4411,14.4479,648600.0
2011-02-28 13:10:00,21.45,21.46,21.43,21.43,687700.0,14.4479,14.4546,14.4344,14.4344,687700.0
2011-02-28 13:15:00,21.44,21.46,21.43,21.44,677500.0,14.4411,14.4546,14.4344,14.4411,677500.0
2011-02-28 13:20:00,21.44,21.45,21.43,21.43,534600.0,14.4411,14.4479,14.4344,14.4344,534600.0
2011-02-28 13:25:00,21.44,21.44,21.42,21.43,339900.0,14.4411,14.4411,14.4277,14.4344,339900.0
2011-02-28 13:30:00,21.42,21.43,21.4,21.43,729200.0,14.4277,14.4344,14.4142,14.4344,729200.0
2011-02-28 13:35:00,21.43,21.43,21.4,21.43,481200.0,14.4344,14.4344,14.4142,14.4344,481200.0
2011-02-28 13:40:00,21.43,21.46,21.42,21.44,617500.0,14.4344,14.4546,14.4277,14.4411,617500.0
2011-02-28 13:45:00,21.44,21.45,21.42,21.42,295000.0,14.4411,14.4479,14.4277,14.4277,295000.0
2011-02-28 13:50:00,21.43,21.44,21.42,21.42,260400.0,14.4344,14.4411,14.4277,14.4277,260400.0
2011-02-28 13:55:00,21.42,21.44,21.4,21.42,409200.0,14.4277,14.4411,14.4142,14.4277,409200.0
2011-02-28 14:00:00,21.41,21.42,21.39,21.4,456600.0,14.4209,14.4277,14.4074,14.4142,456600.0
2011-02-28 14:05:00,21.41,21.42,21.38,21.38,446100.0,14.4209,14.4277,14.4007,14.4007,446100.0
2011-02-28 14:10:00,21.39,21.41,21.37,21.4,416600.0,14.4074,14.4209,14.394,14.4142,416600.0
2011-02-28 14:15:00,21.41,21.45,21.4,21.44,595900.0,14.4209,14.4479,14.4142,14.4411,595900.0
2011-02-28 14:20:00,21.45,21.45,21.41,21.42,539700.0,14.4479,14.4479,14.4209,14.4277,539700.0
2011-02-28 14:25:00,21.41,21.46,21.41,21.46,821700.0,14.4209,14.4546,14.4209,14.4546,821700.0
2011-02-28 14:30:00,21.45,21.48,21.45,21.47,375100.0,14.4479,14.4681,14.4479,14.4613,375100.0
2011-02-28 14:35:00,21.46,21.49,21.46,21.49,401600.0,14.4546,14.4748,14.4546,14.4748,401600.0
2011-02-28 14:40:00,21.49,21.49,21.43,21.44,597100.0,14.4748,14.4748,14.4344,14.4411,597100.0
2011-02-28 14:45:00,21.44,21.44,21.41,21.42,835600.0,14.4411,14.4411,14.4209,14.4277,835600.0
2011-02-28 14:50:00,21.42,21.43,21.41,21.43,314400.0,14.4277,14.4344,14.4209,14.4344,314400.0
2011-02-28 14:55:00,21.43,21.44,21.41,21.43,819500.0,14.4344,14.4411,14.4209,14.4344,819500.0
2011-02-28 15:00:00,21.42,21.44,21.42,21.43,395400.0,14.4277,14.4411,14.4277,14.4344,395400.0
2011-02-28 15:05:00,21.43,21.45,21.42,21.43,444900.0,14.4344,14.4479,14.4277,14.4344,444900.0
2011-02-28 15:10:00,21.42,21.46,21.42,21.45,760200.0,14.4277,14.4546,14.4277,14.4479,760200.0
2011-02-28 15:15:00,21.45,21.45,21.42,21.43,692100.0,14.4479,14.4479,14.4277,14.4344,692100.0
2011-02-28 15:20:00,21.43,21.46,21.42,21.46,603300.0,14.4344,14.4546,14.4277,14.4546,603300.0
2011-02-28 15:25:00,21.46,21.46,21.42,21.43,833700.0,14.4546,14.4546,14.4277,14.4344,833700.0
2011-02-28 15:30:00,21.44,21.44,21.41,21.42,966200.0,14.4411,14.4411,14.4209,14.4277,966200.0
2011-02-28 15:35:00,21.42,21.45,21.41,21.43,1290400.0,14.4277,14.4479,14.4209,14.4344,1290400.0
2011-02-28 15:40:00,21.44,21.46,21.4,21.41,1301000.0,14.4411,14.4546,14.4142,14.4209,1301000.0
2011-02-28 15:45:00,21.41,21.42,21.37,21.4,1783100.0,14.4209,14.4277,14.394,14.4142,1783100.0
2011-02-28 15:50:00,21.4,21.47,21.39,21.47,1193400.0,14.4142,14.4613,14.4074,14.4613,1193400.0
2011-02-28 15:55:00,21.46,21.51,21.43,21.47,4309400.0,14.4546,14.4883,14.4344,14.4613,4309400.0
2011-03-01 09:30:00,21.62,21.69,21.56,21.64,2010500.0,14.5624,14.6095,14.522,14.5758,2010500.0
2011-03-01 09:35:00,21.64,21.64,21.56,21.62,1548600.0,14.5758,14.5758,14.522,14.5624,1548600.0
2011-03-01 09:40:00,21.61,21.62,21.51,21.55,828900.0,14.5556,14.5624,14.4883,14.5152,828900.0
2011-03-01 09:45:00,21.56,21.59,21.54,21.59,794900.0,14.522,14.5422,14.5085,14.5422,794900.0
2011-03-01 09:50:00,21.59,21.64,21.57,21.58,857400.0,14.5422,14.5758,14.5287,14.5354,857400.0
2011-03-01 09:55:00,21.58,21.59,21.53,21.54,813600.0,14.5354,14.5422,14.5017,14.5085,813600.0
2011-03-01 10:00:00,21.55,21.59,21.5,21.53,1266000.0,14.5152,14.5422,14.4815,14.5017,1266000.0
2011-03-01 10:05:00,21.53,21.53,21.48,21.5,1247200.0,14.5017,14.5017,14.4681,14.4815,1247200.0
2011-03-01 10:10:00,21.49,21.5,21.45,21.48,977400.0,14.4748,14.4815,14.4479,14.4681,977400.0
2011-03-01 10:15:00,21.48,21.5,21.4,21.41,838300.0,14.4681,14.4815,14.4142,14.4209,838300.0
2011-03-01 10:20:00,21.41,21.47,21.4,21.44,751700.0,14.4209,14.4613,14.4142,14.4411,751700.0
2011-03-01 10:25:00,21.44,21.47,21.42,21.44,965000.0,14.4411,14.4613,14.4277,14.4411,965000.0
2011-03-01 10:30:00,21.44,21.45,21.41,21.43,674300.0,14.4411,14.4479,14.4209,14.4344,674300.0
2011-03-01 10:35:00,21.44,21.45,21.41,21.45,632600.0,14.4411,14.4479,14.4209,14.4479,632600.0
2011-03-01 10:40:00,21.45,21.5,21.43,21.48,536500.0,14.4479,14.4815,14.4344,14.4681,536500.0
2011-03-01 10:45:00,21.48,21.52,21.48,21.49,359700.0,14.4681,14.495,14.4681,14.4748,359700.0
2011-03-01 10:50:00,21.49,21.56,21.49,21.54,677700.0,14.4748,14.522,14.4748,14.5085,677700.0
2011-03-01 10:55:00,21.55,21.6,21.54,21.57,554100.0,14.5152,14.5489,14.5085,14.5287,554100.0
2011-03-01 11:00:00,21.58,21.6,21.56,21.58,537300.0,14.5354,14.5489,14.522,14.5354,537300.0
2011-03-01 11:05:00,21.58,21.58,21.55,21.57,399800.0,14.5354,14.5354,14.5152,14.5287,399800.0
2011-03-01 11:10:00,21.57,21.58,21.56,21.57,690000.0,14.5287,14.5354,14.522,14.5287,690000.0
2011-03-01 11:15:00,21.57,21.57,21.54,21.56,547600.0,14.5287,14.5287,14.5085,14.522,547600.0
2011-03-01 11:20:00,21.57,21.59,21.56,21.58,667200.0,14.5287,14.5422,14.522,14.5354,667200.0
2011-03-01 11:25:00,21.57,21.58,21.52,21.53,596500.0,14.5287,14.5354,14.495,14.5017,596500.0
2011-03-01 11:30:00,21.52,21.53,21.5,21.53,507900.0,14.495,14.5017,14.4815,14.5017,507900.0
2011-03-01 11:35:00,21.52,21.54,21.51,21.52,627700.0,14.495,14.5085,14.4883,14.495,627700.0
2011-03-01 11:40:00,21.51,21.54,21.5,21.53,455100.0,14.4883,14.5085,14.4815,14.5017,455100.0
2011-03-01 11:45:00,21.52,21.54,21.5,21.51,646800.0,14.495,14.5085,14.4815,14.4883,646800.0
2011-03-01 11:50:00,21.52,21.56,21.5,21.53,1047800.0,14.495,14.522,14.4815,14.5017,1047800.0
2011-03-01 11:55:00,21.54,21.55,21.51,21.51,654300.0,14.5085,14.5152,14.4883,14.4883,654300.0
2011-03-01 12:00:00,21.52,21.53,21.49,21.52,425700.0,14.495,14.5017,14.4748,14.495,425700.0
2011-03-01 12:05:00,21.52,21.55,21.52,21.53,289000.0,14.495,14.5152,14.495,14.5017,289000.0
2011-03-01 12:10:00,21.53,21.54,21.51,21.51,453000.0,14.5017,14.5085,14.4883,14.4883,453000.0
2011-03-01 12:15:00,21.52,21.53,21.5,21.51,377000.0,14.495,14.5017,14.4815,14.4883,377000.0
2011-03-01 12:20:00,21.51,21.52,21.49,21.5,271800.0,14.4883,14.495,14.4748,14.4815,271800.0
2011-03-01 12:25:00,21.5,21.51,21.46,21.48,434700.0,14.4815,14.4883,14.4546,14.4681,434700.0
2011-03-01 12:30:00,21.49,21.51,21.47,21.5,331700.0,14.4748,14.4883,14.4613,14.4815,331700.0
2011-03-01 12:35:00,21.5,21.52,21.5,21.5,327500.0,14.4815,14.495,14.4815,14.4815,327500.0
2011-03-01 12:40:00,21.5,21.53,21.5,21.53,294100.0,14.4815,14.5017,14.4815,14.5017,294100.0
2011-03-01 12:45:00,21.54,21.54,21.51,21.53,368200.0,14.5085,14.5085,14.4883,14.5017,368200.0
2011-03-01 12:50:00,21.53,21.55,21.51,21.52,320500.0,14.5017,14.5152,14.4883,14.495,320500.0
2011-03-01 12:55:00,21.53,21.55,21.5,21.52,393700.0,14.5017,14.5152,14.4815,14.495,393700.0
2011-03-01 13:00:00,21.51,21.52,21.47,21.5,520500.0,14.4883,14.495,14.4613,14.4815,520500.0
2011-03-01 13:05:00,21.5,21.53,21.49,21.53,328700.0,14.4815,14.5017,14.4748,14.5017,328700.0
2011-03-01 13:10:00,21.52,21.56,21.51,21.53,311700.0,14.495,14.522,14.4883,14.5017,311700.0
2011-03-01 13:15:00,21.54,21.54,21.5,21.53,275100.0,14.5085,14.5085,14.4815,14.5017,275100.0
2011-03-01 13:20:00,21.53,21.54,21.48,21.53,479300.0,14.5017,14.5085,14.4681,14.5017,479300.0
2011-03-01 13:25:00,21.52,21.53,21.47,21.48,561000.0,14.495,14.5017,14.4613,14.4681,561000.0
2011-03-01 13:30:00,21.48,21.5,21.47,21.5,553400.0,14.4681,14.4815,14.4613,14.4815,553400.0
2011-03-01 13:35:00,21.49,21.51,21.48,21.5,357100.0,14.4748,14.4883,14.4681,14.4815,357100.0
2011-03-01 13:40:00,21.49,21.5,21.46,21.46,422000.0,14.4748,14.4815,14.4546,14.4546,422000.0
2011-03-01 13:45:00,21.46,21.5,21.46,21.49,484400.0,14.4546,14.4815,14.4546,14.4748,484400.0
2011-03-01 13:50:00,21.48,21.5,21.46,21.49,541200.0,14.4681,14.4815,14.4546,14.4748,541200.0
2011-03-01 13:55:00,21.49,21.52,21.49,21.5,231800.0,14.4748,14.495,14.4748,14.4815,231800.0
2011-03-01 14:00:00,21.5,21.51,21.46,21.47,472800.0,14.4815,14.4883,14.4546,14.4613,472800.0
2011-03-01 14:05:00,21.47,21.48,21.44,21.46,590400.0,14.4613,14.4681,14.4411,14.4546,590400.0
2011-03-01 14:10:00,21.45,21.47,21.41,21.45,771300.0,14.4479,14.4613,14.4209,14.4479,771300.0
2011-03-01 14:15:00,21.44,21.48,21.43,21.48,613000.0,14.4411,14.4681,14.4344,14.4681,613000.0
2011-03-01 14:20:00,21.48,21.48,21.45,21.47,762700.0,14.4681,14.4681,14.4479,14.4613,762700.0
2011-03-01 14:25:00,21.46,21.48,21.41,21.42,1010700.0,14.4546,14.4681,14.4209,14.4277,1010700.0
2011-03-01 14:30:00,21.41,21.44,21.38,21.38,707800.0,14.4209,14.4411,14.4007,14.4007,707800.0
2011-03-01 14:35:00,21.38,21.41,21.37,21.39,1100000.0,14.4007,14.4209,14.394,14.4074,1100000.0
2011-03-01 14:40:00,21.39,21.4,21.37,21.39,534400.0,14.4074,14.4142,14.394,14.4074,534400.0
2011-03-01 14:45:00,21.39,21.4,21.38,21.39,264300.0,14.4074,14.4142,14.4007,14.4074,264300.0
2011-03-01 14:50:00,21.39,21.43,21.39,21.42,443100.0,14.4074,14.4344,14.4074,14.4277,443100.0
2011-03-01 14:55:00,21.41,21.42,21.39,21.4,671000.0,14.4209,14.4277,14.4074,14.4142,671000.0
2011-03-01 15:00:00,21.39,21.42,21.38,21.39,423400.0,14.4074,14.4277,14.4007,14.4074,423400.0
2011-03-01 15:05:00,21.38,21.39,21.35,21.35,539100.0,14.4007,14.4074,14.3805,14.3805,539100.0
2011-03-01 15:10:00,21.36,21.38,21.35,21.37,551400.0,14.3872,14.4007,14.3805,14.394,551400.0
2011-03-01 15:15:00,21.36,21.38,21.35,21.38,365700.0,14.3872,14.4007,14.3805,14.4007,365700.0
2011-03-01 15:20:00,21.37,21.39,21.37,21.38,501100.0,14.394,14.4074,14.394,14.4007,501100.0
2011-03-01 15:25:00,21.37,21.38,21.35,21.35,687500.0,14.394,14.4007,14.3805,14.3805,687500.0
2011-03-01 15:30:00,21.35,21.4,21.35,21.4,584700.0,14.3805,14.4142,14.3805,14.4142,584700.0
2011-03-01 15:35:00,21.4,21.4,21.37,21.39,893900.0,14.4142,14.4142,14.394,14.4074,893900.0
2011-03-01 15:40:00,21.39,21.4,21.37,21.38,683700.0,14.4074,14.4142,14.394,14.4007,683700.0
2011-03-01 15:45:00,21.37,21.38,21.35,21.38,970800.0,14.394,14.4007,14.3805,14.4007,970800.0
2011-03-01 15:50:00,21.38,21.42,21.38,21.41,1713500.0,14.4007,14.4277,14.4007,14.4209,1713500.0
2011-03-01 15:55:00,21.41,21.41,21.38,21.39,3016600.0,14.4209,14.4209,14.4007,14.4074,3016600.0
2011-03-02 09:30:00,21.42,21.53,21.4,21.45,1544800.0,14.4277,14.5017,14.4142,14.4479,1544800.0
2011-03-02 09:35:00,21.45,21.46,21.4,21.42,989000.0,14.4479,14.4546,14.4142,14.4277,989000.0
2011-03-02 09:40:00,21.42,21.46,21.41,21.43,752300.0,14.4277,14.4546,14.4209,14.4344,752300.0
2011-03-02 09:45:00,21.43,21.46,21.4,21.45,1004600.0,14.4344,14.4546,14.4142,14.4479,1004600.0
2011-03-02 09:50:00,21.44,21.49,21.43,21.48,922100.0,14.4411,14.4748,14.4344,14.4681,922100.0
2011-03-02 09:55:00,21.48,21.55,21.48,21.55,782200.0,14.4681,14.5152,14.4681,14.5152,782200.0
2011-03-02 10:00:00,21.54,21.62,21.52,21.55,2045900.0,14.5085,14.5624,14.495,14.5152,2045900.0
2011-03-02 10:05:00,21.54,21.57,21.52,21.54,1423300.0,14.5085,14.5287,14.495,14.5085,1423300.0
2011-03-02 10:10:00,21.54,21.54,21.51,21.54,438700.0,14.5085,14.5085,14.4883,14.5085,438700.0
2011-03-02 10:15:00,21.54,21.55,21.49,21.5,1376600.0,14.5085,14.5152,14.4748,14.4815,1376600.0
2011-03-02 10:20:00,21.51,21.52,21.47,21.48,1076500.0,14.4883,14.495,14.4613,14.4681,1076500.0
2011-03-02 10:25:00,21.48,21.52,21.47,21.5,656100.0,14.4681,14.495,14.4613,14.4815,656100.0
2011-03-02 10:30:00,21.49,21.52,21.47,21.5,806100.0,14.4748,14.495,14.4613,14.4815,806100.0
2011-03-02 10:35:00,21.51,21.58,21.5,21.57,1080300.0,14.4883,14.5354,14.4815,14.5287,1080300.0
2011-03-02 10:40:00,21.58,21.62,21.56,21.62,1123100.0,14.5354,14.5624,14.522,14.5624,1123100.0
2011-03-02 10:45:00,21.61,21.68,21.61,21.64,1404800.0,14.5556,14.6028,14.5556,14.5758,1404800.0
2011-03-02 10:50:00,21.64,21.67,21.64,21.65,646800.0,14.5758,14.596,14.5758,14.5826,646800.0
2011-03-02 10:55:00,21.65,21.7,21.65,21.69,1097100.0,14.5826,14.6162,14.5826,14.6095,1097100.0
2011-03-02 11:00:00,21.69,21.7,21.67,21.69,668300.0,14.6095,14.6162,14.596,14.6095,668300.0
2011-03-02 11:05:00,21.7,21.7,21.67,21.68,429600.0,14.6162,14.6162,14.596,14.6028,429600.0
2011-03-02 11:10:00,21.69,21.69,21.66,21.66,295800.0,14.6095,14.6095,14.5893,14.5893,295800.0
2011-03-02 11:15:00,21.66,21.67,21.61,21.61,612600.0,14.5893,14.596,14.5556,14.5556,612600.0
2011-03-02 11:20:00,21.61,21.64,21.6,21.63,615300.0,14.5556,14.5758,14.5489,14.5691,615300.0
2011-03-02 11:25:00,21.63,21.63,21.57,21.57,542000.0,14.5691,14.5691,14.5287,14.5287,542000.0
2011-03-02 11:30:00,21.57,21.61,21.57,21.6,551500.0,14.5287,14.5556,14.5287,14.5489,551500.0
2011-03-02 11:35:00,21.59,21.62,21.57,21.59,568400.0,14.5422,14.5624,14.5287,14.5422,568400.0
2011-03-02 11:40:00,21.59,21.61,21.57,21.57,607600.0,14.5422,14.5556,14.5287,14.5287,607600.0
2011-03-02 11:45:00,21.57,21.59,21.53,21.54,700900.0,14.5287,14.5422,14.5017,14.5085,700900.0
2011-03-02 11:50:00,21.55,21.57,21.53,21.53,803300.0,14.5152,14.5287,14.5017,14.5017,803300.0
2011-03-02 11:55:00,21.54,21.54,21.49,21.5,593500.0,14.5085,14.5085,14.4748,14.4815,593500.0
2011-03-02 12:00:00,21.5,21.53,21.48,21.53,413800.0,14.4815,14.5017,14.4681,14.5017,413800.0
2011-03-02 12:05:00,21.53,21.54,21.5,21.53,423300.0,14.5017,14.5085,14.4815,14.5017,423300.0
2011-03-02 12:10:00,21.54,21.55,21.52,21.54,423600.0,14.5085,14.5152,14.495,14.5085,423600.0
2011-03-02 12:15:00,21.53,21.54,21.51,21.53,568100.0,14.5017,14.5085,14.4883,14.5017,568100.0
2011-03-02 12:20:00,21.54,21.54,21.51,21.53,1097400.0,14.5085,14.5085,14.4883,14.5017,1097400.0
2011-03-02 12:25:00,21.53,21.54,21.5,21.51,450700.0,14.5017,14.5085,14.4815,14.4883,450700.0
2011-03-02 12:30:00,21.5,21.54,21.5,21.53,375600.0,14.4815,14.5085,14.4815,14.5017,375600.0
2011-03-02 12:35:00,21.53,21.54,21.51,21.54,262000.0,14.5017,14.5085,14.4883,14.5085,262000.0
2011-03-02 12:40:00,21.53,21.54,21.5,21.5,359400.0,14.5017,14.5085,14.4815,14.4815,359400.0
2011-03-02 12:45:00,21.5,21.52,21.5,21.52,263100.0,14.4815,14.495,14.4815,14.495,263100.0
2011-03-02 12:50:00,21.52,21.52,21.51,21.51,129900.0,14.495,14.495,14.4883,14.4883,129900.0
2011-03-02 12:55:00,21.52,21.53,21.51,21.52,226500.0,14.495,14.5017,14.4883,14.495,226500.0
2011-03-02 13:00:00,21.53,21.55,21.52,21.53,618700.0,14.5017,14.5152,14.495,14.5017,618700.0
2011-03-02 13:05:00,21.53,21.55,21.49,21.49,458500.0,14.5017,14.5152,14.4748,14.4748,458500.0
2011-03-02 13:10:00,21.5,21.51,21.48,21.51,414100.0,14.4815,14.4883,14.4681,14.4883,414100.0
2011-03-02 13:15:00,21.5,21.53,21.5,21.51,350700.0,14.4815,14.5017,14.4815,14.4883,350700.0
2011-03-02 13:20:00,21.51,21.54,21.5,21.53,289900.0,14.4883,14.5085,14.4815,14.5017,289900.0
2011-03-02 13:25:00,21.53,21.54,21.52,21.52,222900.0,14.5017,14.5085,14.495,14.495,222900.0
2011-03-02 13:30:00,21.52,21.55,21.52,21.53,382100.0,14.495,14.5152,14.495,14.5017,382100.0
2011-03-02 13:35:00,21.53,21.54,21.51,21.53,622900.0,14.5017,14.5085,14.4883,14.5017,622900.0
2011-03-02 13:40:00,21.53,21.53,21.49,21.5,283400.0,14.5017,14.5017,14.4748,14.4815,283400.0
2011-03-02 13:45:00,21.5,21.52,21.48,21.52,251900.0,14.4815,14.495,14.4681,14.495,251900.0
2011-03-02 13:50:00,21.52,21.54,21.51,21.51,280300.0,14.495,14.5085,14.4883,14.4883,280300.0
2011-03-02 13:55:00,21.52,21.53,21.48,21.49,491600.0,14.495,14.5017,14.4681,14.4748,491600.0
2011-03-02 14:00:00,21.5,21.51,21.46,21.46,299800.0,14.4815,14.4883,14.4546,14.4546,299800.0
2011-03-02 14:05:00,21.46,21.52,21.46,21.51,371700.0,14.4546,14.495,14.4546,14.4883,371700.0
2011-03-02 14:10:00,21.52,21.55,21.51,21.54,840500.0,14.495,14.5152,14.4883,14.5085,840500.0
2011-03-02 14:15:00,21.53,21.56,21.5,21.52,455600.0,14.5017,14.522,14.4815,14.495,455600.0
2011-03-02 14:20:00,21.52,21.55,21.51,21.54,332300.0,14.495,14.5152,14.4883,14.5085,332300.0
2011-03-02 14:25:00,21.54,21.55,21.5,21.52,280200.0,14.5085,14.5152,14.4815,14.495,280200.0
2011-03-02 14:30:00,21.53,21.57,21.52,21.56,406900.0,14.5017,14.5287,14.495,14.522,406900.0
2011-03-02 14:35:00,21.55,21.61,21.55,21.57,579700.0,14.5152,14.5556,14.5152,14.5287,579700.0
2011-03-02 14:40:00,21.58,21.62,21.58,21.62,536500.0,14.5354,14.5624,14.5354,14.5624,536500.0
2011-03-02 14:45:00,21.62,21.63,21.59,21.59,337100.0,14.5624,14.5691,14.5422,14.5422,337100.0
2011-03-02 14:50:00,21.59,21.62,21.58,21.61,527700.0,14.5422,14.5624,14.5354,14.5556,527700.0
2011-03-02 14:55:00,21.61,21.62,21.59,21.61,501600.0,14.5556,14.5624,14.5422,14.5556,501600.0
2011-03-02 15:00:00,21.62,21.63,21.6,21.63,594700.0,14.5624,14.5691,14.5489,14.5691,594700.0
2011-03-02 15:05:00,21.63,21.64,21.62,21.63,350400.0,14.5691,14.5758,14.5624,14.5691,350400.0
2011-03-02 15:10:00,21.63,21.64,21.61,21.61,376900.0,14.5691,14.5758,14.5556,14.5556,376900.0
2011-03-02 15:15:00,21.62,21.63,21.59,21.59,578100.0,14.5624,14.5691,14.5422,14.5422,578100.0
2011-03-02 15:20:00,21.6,21.62,21.59,21.59,252200.0,14.5489,14.5624,14.5422,14.5422,252200.0
2011-03-02 15:25:00,21.59,21.6,21.57,21.58,304800.0,14.5422,14.5489,14.5287,14.5354,304800.0
2011-03-02 15:30:00,21.57,21.58,21.57,21.57,266400.0,14.5287,14.5354,14.5287,14.5287,266400.0
2011-03-02 15:35:00,21.57,21.58,21.55,21.56,537600.0,14.5287,14.5354,14.5152,14.522,537600.0
2011-03-02 15:40:00,21.56,21.56,21.53,21.55,596300.0,14.522,14.522,14.5017,14.5152,596300.0
2011-03-02 15:45:00,21.55,21.55,21.51,21.53,944500.0,14.5152,14.5152,14.4883,14.5017,944500.0
2011-03-02 15:50:00,21.53,21.53,21.51,21.52,519300.0,14.5017,14.5017,14.4883,14.495,519300.0
2011-03-02 15:55:00,21.51,21.53,21.48,21.48,3425000.0,14.4883,14.5017,14.4681,14.4681,3425000.0
2011-03-03 09:30:00,21.66,21.84,21.65,21.73,2430700.0,14.5893,14.7105,14.5826,14.6365,2430700.0
2011-03-03 09:35:00,21.72,21.81,21.72,21.78,863900.0,14.6297,14.6903,14.6297,14.6701,863900.0
2011-03-03 09:40:00,21.78,21.84,21.76,21.84,984000.0,14.6701,14.7105,14.6567,14.7105,984000.0
2011-03-03 09:45:00,21.84,21.86,21.82,21.82,811700.0,14.7105,14.724,14.6971,14.6971,811700.0
2011-03-03 09:50:00,21.82,21.85,21.82,21.83,608500.0,14.6971,14.7173,14.6971,14.7038,608500.0
2011-03-03 09:55:00,21.84,21.88,21.83,21.88,1163800.0,14.7105,14.7375,14.7038,14.7375,1163800.0
2011-03-03 10:00:00,21.87,21.88,21.83,21.84,743900.0,14.7308,14.7375,14.7038,14.7105,743900.0
2011-03-03 10:05:00,21.83,21.84,21.8,21.83,639900.0,14.7038,14.7105,14.6836,14.7038,639900.0
2011-03-03 10:10:00,21.83,21.84,21.81,21.83,1041300.0,14.7038,14.7105,14.6903,14.7038,1041300.0
2011-03-03 10:15:00,21.83,21.84,21.79,21.8,1184400.0,14.7038,14.7105,14.6769,14.6836,1184400.0
2011-03-03 10:20:00,21.8,21.81,21.78,21.81,949700.0,14.6836,14.6903,14.6701,14.6903,949700.0
2011-03-03 10:25:00,21.81,21.84,21.79,21.79,911200.0,14.6903,14.7105,14.6769,14.6769,911200.0
2011-03-03 10:30:00,21.8,21.82,21.77,21.8,832600.0,14.6836,14.6971,14.6634,14.6836,832600.0
2011-03-03 10:35:00,21.8,21.81,21.78,21.78,562100.0,14.6836,14.6903,14.6701,14.6701,562100.0
2011-03-03 10:40:00,21.79,21.83,21.79,21.82,846900.0,14.6769,14.7038,14.6769,14.6971,846900.0
2011-03-03 10:45:00,21.83,21.84,21.8,21.81,591300.0,14.7038,14.7105,14.6836,14.6903,591300.0
2011-03-03 10:50:00,21.8,21.85,21.78,21.82,1577900.0,14.6836,14.7173,14.6701,14.6971,1577900.0
2011-03-03 10:55:00,21.82,21.84,21.79,21.81,1128600.0,14.6971,14.7105,14.6769,14.6903,1128600.0
2011-03-03 11:00:00,21.81,21.82,21.78,21.81,583500.0,14.6903,14.6971,14.6701,14.6903,583500.0
2011-03-03 11:05:00,21.82,21.83,21.79,21.8,527000.0,14.6971,14.7038,14.6769,14.6836,527000.0
2011-03-03 11:10:00,21.8,21.81,21.77,21.77,371500.0,14.6836,14.6903,14.6634,14.6634,371500.0
2011-03-03 11:15:00,21.78,21.81,21.76,21.8,731400.0,14.6701,14.6903,14.6567,14.6836,731400.0
2011-03-03 11:20:00,21.8,21.8,21.77,21.8,186700.0,14.6836,14.6836,14.6634,14.6836,186700.0
2011-03-03 11:25:00,21.8,21.8,21.78,21.79,201500.0,14.6836,14.6836,14.6701,14.6769,201500.0
2011-03-03 11:30:00,21.79,21.8,21.77,21.78,296100.0,14.6769,14.6836,14.6634,14.6701,296100.0
2011-03-03 11:35:00,21.78,21.79,21.77,21.77,319300.0,14.6701,14.6769,14.6634,14.6634,319300.0
2011-03-03 11:40:00,21.78,21.79,21.77,21.78,280700.0,14.6701,14.6769,14.6634,14.6701,280700.0
2011-03-03 11:45:00,21.77,21.78,21.77,21.78,147000.0,14.6634,14.6701,14.6634,14.6701,147000.0
2011-03-03 11:50:00,21.77,21.81,21.77,21.79,648400.0,14.6634,14.6903,14.6634,14.6769,648400.0
2011-03-03 11:55:00,21.78,21.8,21.76,21.76,493000.0,14.6701,14.6836,14.6567,14.6567,493000.0
2011-03-03 12:00:00,21.77,21.78,21.76,21.78,355700.0,14.6634,14.6701,14.6567,14.6701,355700.0
2011-03-03 12:05:00,21.77,21.79,21.73,21.76,1984400.0,14.6634,14.6769,14.6365,14.6567,1984400.0
2011-03-03 12:10:00,21.77,21.79,21.76,21.78,419900.0,14.6634,14.6769,14.6567,14.6701,419900.0
2011-03-03 12:15:00,21.78,21.81,21.77,21.8,185300.0,14.6701,14.6903,14.6634,14.6836,185300.0
2011-03-03 12:20:00,21.81,21.83,21.8,21.83,307500.0,14.6903,14.7038,14.6836,14.7038,307500.0
2011-03-03 12:25:00,21.83,21.83,21.8,21.81,201700.0,14.7038,14.7038,14.6836,14.6903,201700.0
2011-03-03 12:30:00,21.8,21.81,21.79,21.8,160600.0,14.6836,14.6903,14.6769,14.6836,160600.0
2011-03-03 12:35:00,21.8,21.82,21.79,21.81,308000.0,14.6836,14.6971,14.6769,14.6903,308000.0
2011-03-03 12:40:00,21.81,21.81,21.79,21.8,357800.0,14.6903,14.6903,14.6769,14.6836,357800.0
2011-03-03 12:45:00,21.8,21.82,21.79,21.81,172300.0,14.6836,14.6971,14.6769,14.6903,172300.0
2011-03-03 12:50:00,21.81,21.82,21.79,21.81,210900.0,14.6903,14.6971,14.6769,14.6903,210900.0
2011-03-03 12:55:00,21.81,21.81,21.79,21.8,110700.0,14.6903,14.6903,14.6769,14.6836,110700.0
2011-03-03 13:00:00,21.8,21.81,21.79,21.8,127900.0,14.6836,14.6903,14.6769,14.6836,127900.0
2011-03-03 13:05:00,21.8,21.82,21.79,21.81,611200.0,14.6836,14.6971,14.6769,14.6903,611200.0
2011-03-03 13:10:00,21.81,21.82,21.81,21.81,218800.0,14.6903,14.6971,14.6903,14.6903,218800.0
2011-03-03 13:15:00,21.81,21.82,21.81,21.82,127300.0,14.6903,14.6971,14.6903,14.6971,127300.0
2011-03-03 13:20:00,21.81,21.82,21.78,21.78,420900.0,14.6903,14.6971,14.6701,14.6701,420900.0
2011-03-03 13:25:00,21.78,21.79,21.75,21.75,493600.0,14.6701,14.6769,14.6499,14.6499,493600.0
2011-03-03 13:30:00,21.75,21.78,21.75,21.78,357500.0,14.6499,14.6701,14.6499,14.6701,357500.0
2011-03-03 13:35:00,21.78,21.79,21.76,21.77,594000.0,14.6701,14.6769,14.6567,14.6634,594000.0
2011-03-03 13:40:00,21.77,21.78,21.74,21.76,527500.0,14.6634,14.6701,14.6432,14.6567,527500.0
2011-03-03 13:45:00,21.76,21.79,21.75,21.79,121900.0,14.6567,14.6769,14.6499,14.6769,121900.0
2011-03-03 13:50:00,21.79,21.79,21.75,21.76,396800.0,14.6769,14.6769,14.6499,14.6567,396800.0
2011-03-03 13:55:00,21.76,21.77,21.74,21.75,681200.0,14.6567,14.6634,14.6432,14.6499,681200.0
2011-03-03 14:00:00,21.75,21.78,21.75,21.75,1837500.0,14.6499,14.6701,14.6499,14.6499,1837500.0
2011-03-03 14:05:00,21.76,21.76,21.75,21.75,90100.0,14.6567,14.6567,14.6499,14.6499,90100.0
2011-03-03 14:10:00,21.76,21.78,21.75,21.77,717800.0,14.6567,14.6701,14.6499,14.6634,717800.0
2011-03-03 14:15:00,21.77,21.79,21.76,21.78,411500.0,14.6634,14.6769,14.6567,14.6701,411500.0
2011-03-03 14:20:00,21.77,21.78,21.75,21.75,748400.0,14.6634,14.6701,14.6499,14.6499,748400.0
2011-03-03 14:25:00,21.76,21.77,21.74,21.75,513600.0,14.6567,14.6634,14.6432,14.6499,513600.0
2011-03-03 14:30:00,21.76,21.77,21.74,21.76,505000.0,14.6567,14.6634,14.6432,14.6567,505000.0
2011-03-03 14:35:00,21.76,21.79,21.75,21.77,284500.0,14.6567,14.6769,14.6499,14.6634,284500.0
2011-03-03 14:40:00,21.76,21.79,21.76,21.78,195200.0,14.6567,14.6769,14.6567,14.6701,195200.0
2011-03-03 14:45:00,21.79,21.79,21.77,21.78,559700.0,14.6769,14.6769,14.6634,14.6701,559700.0
2011-03-03 14:50:00,21.78,21.8,21.77,21.78,458100.0,14.6701,14.6836,14.6634,14.6701,458100.0
2011-03-03 14:55:00,21.79,21.81,21.78,21.8,819000.0,14.6769,14.6903,14.6701,14.6836,819000.0
2011-03-03 15:00:00,21.8,21.81,21.78,21.79,639500.0,14.6836,14.6903,14.6701,14.6769,639500.0
2011-03-03 15:05:00,21.78,21.81,21.78,21.81,288700.0,14.6701,14.6903,14.6701,14.6903,288700.0
2011-03-03 15:10:00,21.8,21.81,21.79,21.8,246700.0,14.6836,14.6903,14.6769,14.6836,246700.0
2011-03-03 15:15:00,21.79,21.8,21.79,21.8,201400.0,14.6769,14.6836,14.6769,14.6836,201400.0
2011-03-03 15:20:00,21.8,21.81,21.79,21.8,320500.0,14.6836,14.6903,14.6769,14.6836,320500.0
2011-03-03 15:25:00,21.8,21.82,21.79,21.79,403500.0,14.6836,14.6971,14.6769,14.6769,403500.0
2011-03-03 15:30:00,21.8,21.8,21.77,21.78,368200.0,14.6836,14.6836,14.6634,14.6701,368200.0
2011-03-03 15:35:00,21.78,21.78,21.76,21.77,654200.0,14.6701,14.6701,14.6567,14.6634,654200.0
2011-03-03 15:40:00,21.77,21.8,21.77,21.8,550500.0,14.6634,14.6836,14.6634,14.6836,550500.0
2011-03-03 15:45:00,21.8,21.8,21.79,21.8,647700.0,14.6836,14.6836,14.6769,14.6836,647700.0
2011-03-03 15:50:00,21.8,21.81,21.8,21.8,812500.0,14.6836,14.6903,14.6836,14.6836,812500.0
2011-03-03 15:55:00,21.8,21.81,21.76,21.8,2079000.0,14.6836,14.6903,14.6567,14.6836,2079000.0
2011-03-04 09:30:00,21.88,21.95,21.87,21.94,1556500.0,14.7375,14.7846,14.7308,14.7779,1556500.0
2011-03-04 09:35:00,21.94,21.96,21.91,21.95,1105300.0,14.7779,14.7914,14.7577,14.7846,1105300.0
2011-03-04 09:40:00,21.96,22.0,21.94,21.98,1744500.0,14.7914,14.8183,14.7779,14.8048,1744500.0
2011-03-04 09:45:00,21.97,22.04,21.96,22.01,2553600.0,14.7981,14.8453,14.7914,14.8251,2553600.0
2011-03-04 09:50:00,22.02,22.08,22.0,22.06,2083800.0,14.8318,14.8722,14.8183,14.8587,2083800.0
2011-03-04 09:55:00,22.07,22.07,22.02,22.04,786500.0,14.8655,14.8655,14.8318,14.8453,786500.0
2011-03-04 10:00:00,22.04,22.07,22.03,22.04,1000500.0,14.8453,14.8655,14.8385,14.8453,1000500.0
2011-03-04 10:05:00,22.04,22.05,21.93,21.93,1409300.0,14.8453,14.852,14.7712,14.7712,1409300.0
2011-03-04 10:10:00,21.93,21.95,21.9,21.92,1144000.0,14.7712,14.7846,14.751,14.7644,1144000.0
2011-03-04 10:15:00,21.92,21.95,21.91,21.93,978900.0,14.7644,14.7846,14.7577,14.7712,978900.0
2011-03-04 10:20:00,21.93,21.93,21.9,21.92,497900.0,14.7712,14.7712,14.751,14.7644,497900.0
2011-03-04 10:25:00,21.92,21.93,21.87,21.88,1072000.0,14.7644,14.7712,14.7308,14.7375,1072000.0
2011-03-04 10:30:00,21.88,21.88,21.84,21.86,651200.0,14.7375,14.7375,14.7105,14.724,651200.0
2011-03-04 10:35:00,21.87,21.9,21.86,21.9,794600.0,14.7308,14.751,14.724,14.751,794600.0
2011-03-04 10:40:00,21.9,21.9,21.82,21.84,2941600.0,14.751,14.751,14.6971,14.7105,2941600.0
2011-03-04 10:45:00,21.84,21.85,21.81,21.84,1113000.0,14.7105,14.7173,14.6903,14.7105,1113000.0
2011-03-04 10:50:00,21.83,21.85,21.83,21.85,382500.0,14.7038,14.7173,14.7038,14.7173,382500.0
2011-03-04 10:55:00,21.85,21.89,21.83,21.84,1128900.0,14.7173,14.7442,14.7038,14.7105,1128900.0
2011-03-04 11:00:00,21.84,21.85,21.81,21.83,1008100.0,14.7105,14.7173,14.6903,14.7038,1008100.0
2011-03-04 11:05:00,21.83,21.85,21.79,21.8,1135100.0,14.7038,14.7173,14.6769,14.6836,1135100.0
2011-03-04 11:10:00,21.81,21.81,21.77,21.78,514600.0,14.6903,14.6903,14.6634,14.6701,514600.0
2011-03-04 11:15:00,21.78,21.78,21.65,21.67,1629700.0,14.6701,14.6701,14.5826,14.596,1629700.0
2011-03-04 11:20:00,21.67,21.69,21.65,21.66,943600.0,14.596,14.6095,14.5826,14.5893,943600.0
2011-03-04 11:25:00,21.66,21.69,21.65,21.68,289100.0,14.5893,14.6095,14.5826,14.6028,289100.0
2011-03-04 11:30:00,21.69,21.74,21.66,21.73,744700.0,14.6095,14.6432,14.5893,14.6365,744700.0
2011-03-04 11:35:00,21.73,21.75,21.72,21.73,275000.0,14.6365,14.6499,14.6297,14.6365,275000.0
2011-03-04 11:40:00,21.74,21.75,21.73,21.74,259300.0,14.6432,14.6499,14.6365,14.6432,259300.0
2011-03-04 11:45:00,21.75,21.75,21.73,21.74,454600.0,14.6499,14.6499,14.6365,14.6432,454600.0
2011-03-04 11:50:00,21.73,21.75,21.73,21.75,220700.0,14.6365,14.6499,14.6365,14.6499,220700.0
2011-03-04 11:55:00,21.75,21.75,21.67,21.68,545400.0,14.6499,14.6499,14.596,14.6028,545400.0
2011-03-04 12:00:00,21.67,21.69,21.66,21.67,324900.0,14.596,14.6095,14.5893,14.596,324900.0
2011-03-04 12:05:00,21.67,21.69,21.66,21.68,576000.0,14.596,14.6095,14.5893,14.6028,576000.0
2011-03-04 12:10:00,21.68,21.69,21.61,21.61,586100.0,14.6028,14.6095,14.5556,14.5556,586100.0
2011-03-04 12:15:00,21.61,21.64,21.61,21.62,469700.0,14.5556,14.5758,14.5556,14.5624,469700.0
2011-03-04 12:20:00,21.61,21.62,21.48,21.51,2369600.0,14.5556,14.5624,14.4681,14.4883,2369600.0
2011-03-04 12:25:00,21.51,21.54,21.49,21.54,692100.0,14.4883,14.5085,14.4748,14.5085,692100.0
2011-03-04 12:30:00,21.54,21.55,21.51,21.52,532200.0,14.5085,14.5152,14.4883,14.495,532200.0
2011-03-04 12:35:00,21.51,21.57,21.51,21.56,377800.0,14.4883,14.5287,14.4883,14.522,377800.0
2011-03-04 12:40:00,21.57,21.59,21.56,21.59,159600.0,14.5287,14.5422,14.522,14.5422,159600.0
2011-03-04 12:45:00,21.58,21.63,21.58,21.63,557700.0,14.5354,14.5691,14.5354,14.5691,557700.0
2011-03-04 12:50:00,21.62,21.63,21.59,21.59,399200.0,14.5624,14.5691,14.5422,14.5422,399200.0
2011-03-04 12:55:00,21.6,21.6,21.57,21.59,251700.0,14.5489,14.5489,14.5287,14.5422,251700.0
2011-03-04 13:00:00,21.58,21.61,21.56,21.57,273000.0,14.5354,14.5556,14.522,14.5287,273000.0
2011-03-04 13:05:00,21.57,21.59,21.57,21.58,228100.0,14.5287,14.5422,14.5287,14.5354,228100.0
2011-03-04 13:10:00,21.58,21.6,21.57,21.57,279200.0,14.5354,14.5489,14.5287,14.5287,279200.0
2011-03-04 13:15:00,21.57,21.58,21.56,21.58,379800.0,14.5287,14.5354,14.522,14.5354,379800.0
2011-03-04 13:20:00,21.57,21.6,21.57,21.6,163400.0,14.5287,14.5489,14.5287,14.5489,163400.0
2011-03-04 13:25:00,21.59,21.6,21.57,21.59,305900.0,14.5422,14.5489,14.5287,14.5422,305900.0
2011-03-04 13:30:00,21.58,21.6,21.58,21.58,239900.0,14.5354,14.5489,14.5354,14.5354,239900.0
2011-03-04 13:35:00,21.58,21.61,21.58,21.61,293500.0,14.5354,14.5556,14.5354,14.5556,293500.0
2011-03-04 13:40:00,21.61,21.61,21.52,21.52,726900.0,14.5556,14.5556,14.495,14.495,726900.0
2011-03-04 13:45:00,21.53,21.53,21.48,21.48,1041800.0,14.5017,14.5017,14.4681,14.4681,1041800.0
2011-03-04 13:50:00,21.49,21.49,21.44,21.45,758100.0,14.4748,14.4748,14.4411,14.4479,758100.0
2011-03-04 13:55:00,21.45,21.46,21.43,21.45,675500.0,14.4479,14.4546,14.4344,14.4479,675500.0
2011-03-04 14:00:00,21.46,21.46,21.43,21.44,487200.0,14.4546,14.4546,14.4344,14.4411,487200.0
2011-03-04 14:05:00,21.44,21.44,21.4,21.4,730700.0,14.4411,14.4411,14.4142,14.4142,730700.0
2011-03-04 14:10:00,21.41,21.45,21.4,21.44,794900.0,14.4209,14.4479,14.4142,14.4411,794900.0
2011-03-04 14:15:00,21.44,21.46,21.44,21.45,512100.0,14.4411,14.4546,14.4411,14.4479,512100.0
2011-03-04 14:20:00,21.45,21.47,21.43,21.45,1153100.0,14.4479,14.4613,14.4344,14.4479,1153100.0
2011-03-04 14:25:00,21.44,21.51,21.44,21.5,1016400.0,14.4411,14.4883,14.4411,14.4815,1016400.0
2011-03-04 14:30:00,21.5,21.51,21.48,21.5,446700.0,14.4815,14.4883,14.4681,14.4815,446700.0
2011-03-04 14:35:00,21.5,21.51,21.47,21.49,741300.0,14.4815,14.4883,14.4613,14.4748,741300.0
2011-03-04 14:40:00,21.49,21.5,21.48,21.49,239700.0,14.4748,14.4815,14.4681,14.4748,239700.0
2011-03-04 14:45:00,21.5,21.5,21.46,21.47,484800.0,14.4815,14.4815,14.4546,14.4613,484800.0
2011-03-04 14:50:00,21.46,21.47,21.46,21.47,275200.0,14.4546,14.4613,14.4546,14.4613,275200.0
2011-03-04 14:55:00,21.46,21.49,21.46,21.49,447200.0,14.4546,14.4748,14.4546,14.4748,447200.0
2011-03-04 15:00:00,21.49,21.54,21.49,21.52,549400.0,14.4748,14.5085,14.4748,14.495,549400.0
2011-03-04 15:05:00,21.52,21.53,21.51,21.53,521300.0,14.495,14.5017,14.4883,14.5017,521300.0
2011-03-04 15:10:00,21.52,21.53,21.48,21.48,498200.0,14.495,14.5017,14.4681,14.4681,498200.0
2011-03-04 15:15:00,21.48,21.49,21.46,21.47,508400.0,14.4681,14.4748,14.4546,14.4613,508400.0
2011-03-04 15:20:00,21.47,21.47,21.42,21.45,870600.0,14.4613,14.4613,14.4277,14.4479,870600.0
2011-03-04 15:25:00,21.45,21.45,21.42,21.43,766400.0,14.4479,14.4479,14.4277,14.4344,766400.0
2011-03-04 15:30:00,21.44,21.44,21.41,21.44,810100.0,14.4411,14.4411,14.4209,14.4411,810100.0
2011-03-04 15:35:00,21.43,21.47,21.42,21.46,593700.0,14.4344,14.4613,14.4277,14.4546,593700.0
2011-03-04 15:40:00,21.46,21.49,21.46,21.47,810400.0,14.4546,14.4748,14.4546,14.4613,810400.0
2011-03-04 15:45:00,21.48,21.53,21.47,21.51,1064300.0,14.4681,14.5017,14.4613,14.4883,1064300.0
2011-03-04 15:50:00,21.51,21.56,21.49,21.55,1075700.0,14.4883,14.522,14.4748,14.5152,1075700.0
2011-03-04 15:55:00,21.55,21.58,21.54,21.57,2190100.0,14.5152,14.5354,14.5085,14.5287,2190100.0
2011-03-07 09:30:00,21.69,21.74,21.62,21.69,2198200.0,14.6095,14.6432,14.5624,14.6095,2198200.0
2011-03-07 09:35:00,21.68,21.69,21.6,21.61,1404100.0,14.6028,14.6095,14.5489,14.5556,1404100.0
2011-03-07 09:40:00,21.61,21.61,21.49,21.49,1136400.0,14.5556,14.5556,14.4748,14.4748,1136400.0
2011-03-07 09:45:00,21.5,21.5,21.43,21.44,1082100.0,14.4815,14.4815,14.4344,14.4411,1082100.0
2011-03-07 09:50:00,21.44,21.48,21.4,21.41,844200.0,14.4411,14.4681,14.4142,14.4209,844200.0
2011-03-07 09:55:00,21.41,21.48,21.41,21.42,808800.0,14.4209,14.4681,14.4209,14.4277,808800.0
2011-03-07 10:00:00,21.42,21.45,21.38,21.39,730000.0,14.4277,14.4479,14.4007,14.4074,730000.0
2011-03-07 10:05:00,21.39,21.4,21.35,21.37,642700.0,14.4074,14.4142,14.3805,14.394,642700.0
2011-03-07 10:10:00,21.37,21.42,21.37,21.41,370300.0,14.394,14.4277,14.394,14.4209,370300.0
2011-03-07 10:15:00,21.42,21.47,21.41,21.45,649700.0,14.4277,14.4613,14.4209,14.4479,649700.0
2011-03-07 10:20:00,21.45,21.47,21.42,21.46,295100.0,14.4479,14.4613,14.4277,14.4546,295100.0
2011-03-07 10:25:00,21.46,21.47,21.41,21.45,566700.0,14.4546,14.4613,14.4209,14.4479,566700.0
2011-03-07 10:30:00,21.45,21.45,21.37,21.39,760800.0,14.4479,14.4479,14.394,14.4074,760800.0
2011-03-07 10:35:00,21.39,21.4,21.31,21.32,1011800.0,14.4074,14.4142,14.3536,14.3603,1011800.0
2011-03-07 10:40:00,21.32,21.34,21.25,21.28,1355800.0,14.3603,14.3738,14.3131,14.3334,1355800.0
2011-03-07 10:45:00,21.27,21.28,21.25,21.26,710900.0,14.3266,14.3334,14.3131,14.3199,710900.0
2011-03-07 10:50:00,21.26,21.33,21.26,21.26,680200.0,14.3199,14.367,14.3199,14.3199,680200.0
2011-03-07 10:55:00,21.26,21.29,21.25,21.28,593000.0,14.3199,14.3401,14.3131,14.3334,593000.0
2011-03-07 11:00:00,21.28,21.28,21.2,21.22,879100.0,14.3334,14.3334,14.2795,14.2929,879100.0
2011-03-07 11:05:00,21.22,21.24,21.2,21.24,634200.0,14.2929,14.3064,14.2795,14.3064,634200.0
2011-03-07 11:10:00,21.24,21.24,21.18,21.18,489000.0,14.3064,14.3064,14.266,14.266,489000.0
2011-03-07 11:15:00,21.19,21.19,21.16,21.18,764500.0,14.2727,14.2727,14.2525,14.266,764500.0
2011-03-07 11:20:00,21.18,21.2,21.17,21.19,560200.0,14.266,14.2795,14.2593,14.2727,560200.0
2011-03-07 11:25:00,21.19,21.2,21.13,21.15,948900.0,14.2727,14.2795,14.2323,14.2458,948900.0
2011-03-07 11:30:00,21.14,21.16,21.12,21.13,1314900.0,14.2391,14.2525,14.2256,14.2323,1314900.0
2011-03-07 11:35:00,21.13,21.17,21.12,21.17,777700.0,14.2323,14.2593,14.2256,14.2593,777700.0
2011-03-07 11:40:00,21.17,21.2,21.15,21.16,600500.0,14.2593,14.2795,14.2458,14.2525,600500.0
2011-03-07 11:45:00,21.16,21.18,21.11,21.14,804300.0,14.2525,14.266,14.2188,14.2391,804300.0
2011-03-07 11:50:00,21.14,21.15,21.1,21.12,676600.0,14.2391,14.2458,14.2121,14.2256,676600.0
2011-03-07 11:55:00,21.12,21.14,21.1,21.13,510600.0,14.2256,14.2391,14.2121,14.2323,510600.0
2011-03-07 12:00:00,21.13,21.16,21.11,21.11,851000.0,14.2323,14.2525,14.2188,14.2188,851000.0
2011-03-07 12:05:00,21.11,21.18,21.11,21.16,575000.0,14.2188,14.266,14.2188,14.2525,575000.0
2011-03-07 12:10:00,21.17,21.18,21.13,21.16,461700.0,14.2593,14.266,14.2323,14.2525,461700.0
2011-03-07 12:15:00,21.15,21.18,21.14,21.17,288900.0,14.2458,14.266,14.2391,14.2593,288900.0
2011-03-07 12:20:00,21.17,21.17,21.12,21.13,335500.0,14.2593,14.2593,14.2256,14.2323,335500.0
2011-03-07 12:25:00,21.13,21.15,21.1,21.11,513100.0,14.2323,14.2458,14.2121,14.2188,513100.0
2011-03-07 12:30:00,21.11,21.14,21.08,21.11,1402000.0,14.2188,14.2391,14.1986,14.2188,1402000.0
2011-03-07 12:35:00,21.11,21.15,21.09,21.15,874800.0,14.2188,14.2458,14.2054,14.2458,874800.0
2011-03-07 12:40:00,21.15,21.16,21.13,21.15,373900.0,14.2458,14.2525,14.2323,14.2458,373900.0
2011-03-07 12:45:00,21.14,21.15,21.11,21.12,488900.0,14.2391,14.2458,14.2188,14.2256,488900.0
2011-03-07 12:50:00,21.11,21.12,21.09,21.11,955000.0,14.2188,14.2256,14.2054,14.2188,955000.0
2011-03-07 12:55:00,21.11,21.16,21.11,21.12,720100.0,14.2188,14.2525,14.2188,14.2256,720100.0
2011-03-07 13:00:00,21.12,21.13,21.08,21.08,521100.0,14.2256,14.2323,14.1986,14.1986,521100.0
2011-03-07 13:05:00,21.09,21.11,21.08,21.11,473500.0,14.2054,14.2188,14.1986,14.2188,473500.0
2011-03-07 13:10:00,21.11,21.11,21.08,21.11,420400.0,14.2188,14.2188,14.1986,14.2188,420400.0
2011-03-07 13:15:00,21.1,21.14,21.1,21.13,388400.0,14.2121,14.2391,14.2121,14.2323,388400.0
2011-03-07 13:20:00,21.13,21.13,21.1,21.1,514400.0,14.2323,14.2323,14.2121,14.2121,514400.0
2011-03-07 13:25:00,21.09,21.11,21.08,21.1,419200.0,14.2054,14.2188,14.1986,14.2121,419200.0
2011-03-07 13:30:00,21.09,21.1,21.08,21.1,300000.0,14.2054,14.2121,14.1986,14.2121,300000.0
2011-03-07 13:35:00,21.1,21.11,21.08,21.09,437800.0,14.2121,14.2188,14.1986,14.2054,437800.0
2011-03-07 13:40:00,21.09,21.11,21.09,21.1,295700.0,14.2054,14.2188,14.2054,14.2121,295700.0
2011-03-07 13:45:00,21.1,21.13,21.08,21.12,589900.0,14.2121,14.2323,14.1986,14.2256,589900.0
2011-03-07 13:50:00,21.12,21.12,21.09,21.11,655400.0,14.2256,14.2256,14.2054,14.2188,655400.0
2011-03-07 13:55:00,21.1,21.12,21.08,21.11,695300.0,14.2121,14.2256,14.1986,14.2188,695300.0
2011-03-07 14:00:00,21.1,21.13,21.09,21.12,350200.0,14.2121,14.2323,14.2054,14.2256,350200.0
2011-03-07 14:05:00,21.12,21.15,21.12,21.12,390000.0,14.2256,14.2458,14.2256,14.2256,390000.0
2011-03-07 14:10:00,21.13,21.13,21.08,21.09,1323800.0,14.2323,14.2323,14.1986,14.2054,1323800.0
2011-03-07 14:15:00,21.09,21.15,21.08,21.15,549100.0,14.2054,14.2458,14.1986,14.2458,549100.0
2011-03-07 14:20:00,21.15,21.17,21.13,21.13,546700.0,14.2458,14.2593,14.2323,14.2323,546700.0
2011-03-07 14:25:00,21.14,21.17,21.13,21.14,461700.0,14.2391,14.2593,14.2323,14.2391,461700.0
2011-03-07 14:30:00,21.15,21.17,21.13,21.15,379100.0,14.2458,14.2593,14.2323,14.2458,379100.0
2011-03-07 14:35:00,21.14,21.15,21.12,21.14,524800.0,14.2391,14.2458,14.2256,14.2391,524800.0
2011-03-07 14:40:00,21.13,21.15,21.13,21.14,229900.0,14.2323,14.2458,14.2323,14.2391,229900.0
2011-03-07 14:45:00,21.14,21.17,21.13,21.15,497500.0,14.2391,14.2593,14.2323,14.2458,497500.0
2011-03-07 14:50:00,21.15,21.17,21.14,21.15,226600.0,14.2458,14.2593,14.2391,14.2458,226600.0
2011-03-07 14:55:00,21.16,21.18,21.14,21.17,311200.0,14.2525,14.266,14.2391,14.2593,311200.0
2011-03-07 15:00:00,21.16,21.17,21.12,21.15,656600.0,14.2525,14.2593,14.2256,14.2458,656600.0
2011-03-07 15:05:00,21.15,21.17,21.14,21.15,384200.0,14.2458,14.2593,14.2391,14.2458,384200.0
2011-03-07 15:10:00,21.16,21.18,21.15,21.18,282300.0,14.2525,14.266,14.2458,14.266,282300.0
2011-03-07 15:15:00,21.18,21.2,21.17,21.19,308300.0,14.266,14.2795,14.2593,14.2727,308300.0
2011-03-07 15:20:00,21.19,21.2,21.18,21.18,362000.0,14.2727,14.2795,14.266,14.266,362000.0
2011-03-07 15:25:00,21.18,21.24,21.17,21.23,808700.0,14.266,14.3064,14.2593,14.2997,808700.0
2011-03-07 15:30:00,21.23,21.25,21.21,21.25,575800.0,14.2997,14.3131,14.2862,14.3131,575800.0
2011-03-07 15:35:00,21.25,21.28,21.24,21.27,909000.0,14.3131,14.3334,14.3064,14.3266,909000.0
2011-03-07 15:40:00,21.27,21.27,21.24,21.25,753200.0,14.3266,14.3266,14.3064,14.3131,753200.0
2011-03-07 15:45:00,21.25,21.26,21.22,21.24,880900.0,14.3131,14.3199,14.2929,14.3064,880900.0
2011-03-07 15:50:00,21.23,21.24,21.2,21.21,1022400.0,14.2997,14.3064,14.2795,14.2862,1022400.0
2011-03-07 15:55:00,21.2,21.23,21.2,21.22,1761000.0,14.2795,14.2997,14.2795,14.2929,1761000.0
2011-03-08 09:30:00,21.28,21.28,21.11,21.12,2211800.0,14.3334,14.3334,14.2188,14.2256,2211800.0
2011-03-08 09:35:00,21.12,21.12,21.05,21.09,1633300.0,14.2256,14.2256,14.1784,14.2054,1633300.0
2011-03-08 09:40:00,21.09,21.1,21.05,21.06,1127700.0,14.2054,14.2121,14.1784,14.1852,1127700.0
2011-03-08 09:45:00,21.06,21.07,21.02,21.06,989000.0,14.1852,14.1919,14.1582,14.1852,989000.0
2011-03-08 09:50:00,21.05,21.1,21.04,21.06,752300.0,14.1784,14.2121,14.1717,14.1852,752300.0
2011-03-08 09:55:00,21.06,21.14,21.05,21.14,1087000.0,14.1852,14.2391,14.1784,14.2391,1087000.0
2011-03-08 10:00:00,21.14,21.19,21.13,21.14,1494700.0,14.2391,14.2727,14.2323,14.2391,1494700.0
2011-03-08 10:05:00,21.14,21.16,21.1,21.11,886400.0,14.2391,14.2525,14.2121,14.2188,886400.0
2011-03-08 10:10:00,21.11,21.16,21.11,21.13,839100.0,14.2188,14.2525,14.2188,14.2323,839100.0
2011-03-08 10:15:00,21.13,21.21,21.13,21.2,972000.0,14.2323,14.2862,14.2323,14.2795,972000.0
2011-03-08 10:20:00,21.21,21.26,21.15,21.16,925100.0,14.2862,14.3199,14.2458,14.2525,925100.0
2011-03-08 10:25:00,21.15,21.18,21.13,21.16,1220500.0,14.2458,14.266,14.2323,14.2525,1220500.0
2011-03-08 10:30:00,21.16,21.19,21.13,21.18,1155400.0,14.2525,14.2727,14.2323,14.266,1155400.0
2011-03-08 10:35:00,21.18,21.19,21.14,21.14,930300.0,14.266,14.2727,14.2391,14.2391,930300.0
2011-03-08 10:40:00,21.15,21.18,21.13,21.17,1008000.0,14.2458,14.266,14.2323,14.2593,1008000.0
2011-03-08 10:45:00,21.17,21.19,21.13,21.17,809600.0,14.2593,14.2727,14.2323,14.2593,809600.0
2011-03-08 10:50:00,21.17,21.21,21.16,21.2,699100.0,14.2593,14.2862,14.2525,14.2795,699100.0
2011-03-08 10:55:00,21.2,21.2,21.19,21.2,164500.0,14.2795,14.2795,14.2727,14.2795,164500.0
2011-03-08 11:00:00,21.2,21.2,21.15,21.15,396500.0,14.2795,14.2795,14.2458,14.2458,396500.0
2011-03-08 11:05:00,21.16,21.17,21.14,21.16,764700.0,14.2525,14.2593,14.2391,14.2525,764700.0
2011-03-08 11:10:00,21.16,21.19,21.14,21.19,524200.0,14.2525,14.2727,14.2391,14.2727,524200.0
2011-03-08 11:15:00,21.19,21.2,21.16,21.19,581700.0,14.2727,14.2795,14.2525,14.2727,581700.0
2011-03-08 11:20:00,21.2,21.2,21.15,21.17,887000.0,14.2795,14.2795,14.2458,14.2593,887000.0
2011-03-08 11:25:00,21.18,21.18,21.14,21.16,1046200.0,14.266,14.266,14.2391,14.2525,1046200.0
2011-03-08 11:30:00,21.16,21.17,21.14,21.14,914400.0,14.2525,14.2593,14.2391,14.2391,914400.0
2011-03-08 11:35:00,21.14,21.15,21.12,21.13,867400.0,14.2391,14.2458,14.2256,14.2323,867400.0
2011-03-08 11:40:00,21.12,21.15,21.12,21.14,660300.0,14.2256,14.2458,14.2256,14.2391,660300.0
2011-03-08 11:45:00,21.15,21.16,21.14,21.16,339800.0,14.2458,14.2525,14.2391,14.2525,339800.0
2011-03-08 11:50:00,21.16,21.16,21.15,21.16,650200.0,14.2525,14.2525,14.2458,14.2525,650200.0
2011-03-08 11:55:00,21.16,21.18,21.15,21.18,522300.0,14.2525,14.266,14.2458,14.266,522300.0
2011-03-08 12:00:00,21.18,21.2,21.17,21.18,758800.0,14.266,14.2795,14.2593,14.266,758800.0
2011-03-08 12:05:00,21.19,21.19,21.17,21.19,272200.0,14.2727,14.2727,14.2593,14.2727,272200.0
2011-03-08 12:10:00,21.19,21.2,21.17,21.19,395600.0,14.2727,14.2795,14.2593,14.2727,395600.0
2011-03-08 12:15:00,21.19,21.2,21.17,21.2,305100.0,14.2727,14.2795,14.2593,14.2795,305100.0
2011-03-08 12:20:00,21.2,21.2,21.18,21.19,607900.0,14.2795,14.2795,14.266,14.2727,607900.0
2011-03-08 12:25:00,21.19,21.25,21.19,21.24,689900.0,14.2727,14.3131,14.2727,14.3064,689900.0
2011-03-08 12:30:00,21.24,21.25,21.23,21.23,429400.0,14.3064,14.3131,14.2997,14.2997,429400.0
2011-03-08 12:35:00,21.23,21.24,21.22,21.23,295700.0,14.2997,14.3064,14.2929,14.2997,295700.0
2011-03-08 12:40:00,21.23,21.25,21.21,21.22,660900.0,14.2997,14.3131,14.2862,14.2929,660900.0
2011-03-08 12:45:00,21.22,21.23,21.18,21.21,657500.0,14.2929,14.2997,14.266,14.2862,657500.0
2011-03-08 12:50:00,21.21,21.21,21.19,21.19,299300.0,14.2862,14.2862,14.2727,14.2727,299300.0
2011-03-08 12:55:00,21.2,21.2,21.19,21.2,210900.0,14.2795,14.2795,14.2727,14.2795,210900.0
2011-03-08 13:00:00,21.2,21.21,21.18,21.21,529700.0,14.2795,14.2862,14.266,14.2862,529700.0
2011-03-08 13:05:00,21.2,21.21,21.18,21.19,514500.0,14.2795,14.2862,14.266,14.2727,514500.0
2011-03-08 13:10:00,21.19,21.19,21.17,21.18,493700.0,14.2727,14.2727,14.2593,14.266,493700.0
2011-03-08 13:15:00,21.17,21.19,21.16,21.17,496600.0,14.2593,14.2727,14.2525,14.2593,496600.0
2011-03-08 13:20:00,21.17,21.2,21.17,21.19,209400.0,14.2593,14.2795,14.2593,14.2727,209400.0
2011-03-08 13:25:00,21.2,21.21,21.19,21.21,244400.0,14.2795,14.2862,14.2727,14.2862,244400.0
2011-03-08 13:30:00,21.21,21.22,21.19,21.21,408300.0,14.2862,14.2929,14.2727,14.2862,408300.0
2011-03-08 13:35:00,21.21,21.22,21.21,21.22,165400.0,14.2862,14.2929,14.2862,14.2929,165400.0
2011-03-08 13:40:00,21.21,21.22,21.19,21.19,363300.0,14.2862,14.2929,14.2727,14.2727,363300.0
2011-03-08 13:45:00,21.19,21.22,21.19,21.22,289900.0,14.2727,14.2929,14.2727,14.2929,289900.0
2011-03-08 13:50:00,21.21,21.22,21.2,21.21,228600.0,14.2862,14.2929,14.2795,14.2862,228600.0
2011-03-08 13:55:00,21.2,21.21,21.2,21.2,236000.0,14.2795,14.2862,14.2795,14.2795,236000.0
2011-03-08 14:00:00,21.21,21.21,21.15,21.17,526200.0,14.2862,14.2862,14.2458,14.2593,526200.0
2011-03-08 14:05:00,21.16,21.17,21.14,21.14,354600.0,14.2525,14.2593,14.2391,14.2391,354600.0
2011-03-08 14:10:00,21.14,21.14,21.1,21.12,675600.0,14.2391,14.2391,14.2121,14.2256,675600.0
2011-03-08 14:15:00,21.13,21.15,21.12,21.15,290300.0,14.2323,14.2458,14.2256,14.2458,290300.0
2011-03-08 14:20:00,21.14,21.16,21.13,21.13,376600.0,14.2391,14.2525,14.2323,14.2323,376600.0
2011-03-08 14:25:00,21.14,21.15,21.13,21.14,374000.0,14.2391,14.2458,14.2323,14.2391,374000.0
2011-03-08 14:30:00,21.15,21.15,21.12,21.13,511300.0,14.2458,14.2458,14.2256,14.2323,511300.0
2011-03-08 14:35:00,21.12,21.14,21.1,21.1,1456300.0,14.2256,14.2391,14.2121,14.2121,1456300.0
2011-03-08 14:40:00,21.11,21.13,21.1,21.12,999000.0,14.2188,14.2323,14.2121,14.2256,999000.0
2011-03-08 14:45:00,21.12,21.14,21.11,21.14,482000.0,14.2256,14.2391,14.2188,14.2391,482000.0
2011-03-08 14:50:00,21.13,21.14,21.13,21.14,249300.0,14.2323,14.2391,14.2323,14.2391,249300.0
2011-03-08 14:55:00,21.14,21.14,21.12,21.12,635500.0,14.2391,14.2391,14.2256,14.2256,635500.0
2011-03-08 15:00:00,21.12,21.14,21.11,21.12,651700.0,14.2256,14.2391,14.2188,14.2256,651700.0
2011-03-08 15:05:00,21.11,21.14,21.1,21.13,878800.0,14.2188,14.2391,14.2121,14.2323,878800.0
2011-03-08 15:10:00,21.14,21.14,21.11,21.11,573700.0,14.2391,14.2391,14.2188,14.2188,573700.0
2011-03-08 15:15:00,21.12,21.13,21.11,21.12,645100.0,14.2256,14.2323,14.2188,14.2256,645100.0
2011-03-08 15:20:00,21.11,21.12,21.11,21.12,448000.0,14.2188,14.2256,14.2188,14.2256,448000.0
2011-03-08 15:25:00,21.12,21.13,21.1,21.13,551100.0,14.2256,14.2323,14.2121,14.2323,551100.0
2011-03-08 15:30:00,21.13,21.17,21.12,21.17,575600.0,14.2323,14.2593,14.2256,14.2593,575600.0
2011-03-08 15:35:00,21.17,21.17,21.16,21.17,702200.0,14.2593,14.2593,14.2525,14.2593,702200.0
2011-03-08 15:40:00,21.17,21.18,21.15,21.18,1023000.0,14.2593,14.266,14.2458,14.266,1023000.0
2011-03-08 15:45:00,21.18,21.18,21.14,21.14,946600.0,14.266,14.266,14.2391,14.2391,946600.0
2011-03-08 15:50:00,21.15,21.17,21.14,21.14,1357100.0,14.2458,14.2593,14.2391,14.2391,1357100.0
2011-03-08 15:55:00,21.14,21.15,21.12,21.13,1941200.0,14.2391,14.2458,14.2256,14.2323,1941200.0
2011-03-09 09:30:00,21.08,21.14,21.05,21.1,1616000.0,14.1986,14.2391,14.1784,14.2121,1616000.0
2011-03-09 09:35:00,21.1,21.13,21.03,21.03,1691800.0,14.2121,14.2323,14.165,14.165,1691800.0
2011-03-09 09:40:00,21.04,21.04,20.94,20.96,3152200.0,14.1717,14.1717,14.1043,14.1178,3152200.0
2011-03-09 09:45:00,20.96,21.02,20.94,21.01,1560700.0,14.1178,14.1582,14.1043,14.1515,1560700.0
2011-03-09 09:50:00,21.01,21.07,21.0,21.04,1088400.0,14.1515,14.1919,14.1448,14.1717,1088400.0
2011-03-09 09:55:00,21.03,21.06,21.02,21.04,928300.0,14.165,14.1852,14.1582,14.1717,928300.0
2011-03-09 10:00:00,21.04,21.04,20.95,20.97,1489200.0,14.1717,14.1717,14.1111,14.1245,1489200.0
2011-03-09 10:05:00,20.97,21.04,20.96,21.03,569300.0,14.1245,14.1717,14.1178,14.165,569300.0
2011-03-09 10:10:00,21.03,21.03,20.97,20.97,681300.0,14.165,14.165,14.1245,14.1245,681300.0
2011-03-09 10:15:00,20.98,21.05,20.96,21.03,1047700.0,14.1313,14.1784,14.1178,14.165,1047700.0
2011-03-09 10:20:00,21.04,21.1,21.04,21.1,632600.0,14.1717,14.2121,14.1717,14.2121,632600.0
2011-03-09 10:25:00,21.1,21.11,21.07,21.08,490000.0,14.2121,14.2188,14.1919,14.1986,490000.0
2011-03-09 10:30:00,21.08,21.11,21.06,21.08,533100.0,14.1986,14.2188,14.1852,14.1986,533100.0
2011-03-09 10:35:00,21.08,21.12,21.07,21.12,693200.0,14.1986,14.2256,14.1919,14.2256,693200.0
2011-03-09 10:40:00,21.12,21.12,21.07,21.09,592200.0,14.2256,14.2256,14.1919,14.2054,592200.0
2011-03-09 10:45:00,21.09,21.09,21.04,21.05,702900.0,14.2054,14.2054,14.1717,14.1784,702900.0
2011-03-09 10:50:00,21.04,21.07,20.97,21.0,932200.0,14.1717,14.1919,14.1245,14.1448,932200.0
2011-03-09 10:55:00,20.99,21.0,20.97,20.99,855500.0,14.138,14.1448,14.1245,14.138,855500.0
2011-03-09 11:00:00,20.98,21.0,20.96,20.99,757700.0,14.1313,14.1448,14.1178,14.138,757700.0
2011-03-09 11:05:00,21.0,21.0,20.96,20.97,373400.0,14.1448,14.1448,14.1178,14.1245,373400.0
2011-03-09 11:10:00,20.97,21.01,20.97,20.98,876500.0,14.1245,14.1515,14.1245,14.1313,876500.0
2011-03-09 11:15:00,20.98,21.0,20.98,20.99,274400.0,14.1313,14.1448,14.1313,14.138,274400.0
2011-03-09 11:20:00,21.0,21.03,20.99,21.01,710500.0,14.1448,14.165,14.138,14.1515,710500.0
2011-03-09 11:25:00,21.01,21.02,20.96,20.97,1079100.0,14.1515,14.1582,14.1178,14.1245,1079100.0
2011-03-09 11:30:00,20.96,21.0,20.94,21.0,943500.0,14.1178,14.1448,14.1043,14.1448,943500.0
2011-03-09 11:35:00,21.0,21.08,20.99,21.06,734600.0,14.1448,14.1986,14.138,14.1852,734600.0
2011-03-09 11:40:00,21.07,21.07,21.04,21.04,490400.0,14.1919,14.1919,14.1717,14.1717,490400.0
2011-03-09 11:45:00,21.04,21.07,21.02,21.04,626500.0,14.1717,14.1919,14.1582,14.1717,626500.0
2011-03-09 11:50:00,21.05,21.08,21.03,21.07,356000.0,14.1784,14.1986,14.165,14.1919,356000.0
2011-03-09 11:55:00,21.08,21.12,21.07,21.1,503900.0,14.1986,14.2256,14.1919,14.2121,503900.0
2011-03-09 12:00:00,21.1,21.14,21.09,21.12,635900.0,14.2121,14.2391,14.2054,14.2256,635900.0
2011-03-09 12:05:00,21.12,21.15,21.12,21.13,448500.0,14.2256,14.2458,14.2256,14.2323,448500.0
2011-03-09 12:10:00,21.13,21.14,21.12,21.13,283300.0,14.2323,14.2391,14.2256,14.2323,283300.0
2011-03-09 12:15:00,21.13,21.13,21.11,21.12,201300.0,14.2323,14.2323,14.2188,14.2256,201300.0
2011-03-09 12:20:00,21.12,21.15,21.11,21.13,277600.0,14.2256,14.2458,14.2188,14.2323,277600.0
2011-03-09 12:25:00,21.13,21.14,21.06,21.07,530600.0,14.2323,14.2391,14.1852,14.1919,530600.0
2011-03-09 12:30:00,21.07,21.07,21.05,21.06,273700.0,14.1919,14.1919,14.1784,14.1852,273700.0
2011-03-09 12:35:00,21.06,21.09,21.06,21.08,261500.0,14.1852,14.2054,14.1852,14.1986,261500.0
2011-03-09 12:40:00,21.09,21.1,21.05,21.06,499100.0,14.2054,14.2121,14.1784,14.1852,499100.0
2011-03-09 12:45:00,21.06,21.14,21.06,21.14,631800.0,14.1852,14.2391,14.1852,14.2391,631800.0
2011-03-09 12:50:00,21.14,21.17,21.11,21.14,667900.0,14.2391,14.2593,14.2188,14.2391,667900.0
2011-03-09 12:55:00,21.13,21.14,21.1,21.11,615800.0,14.2323,14.2391,14.2121,14.2188,615800.0
2011-03-09 13:00:00,21.11,21.13,21.08,21.08,433400.0,14.2188,14.2323,14.1986,14.1986,433400.0
2011-03-09 13:05:00,21.08,21.09,21.05,21.09,461200.0,14.1986,14.2054,14.1784,14.2054,461200.0
2011-03-09 13:10:00,21.08,21.09,21.06,21.08,391200.0,14.1986,14.2054,14.1852,14.1986,391200.0
2011-03-09 13:15:00,21.09,21.1,21.07,21.09,392400.0,14.2054,14.2121,14.1919,14.2054,392400.0
2011-03-09 13:20:00,21.08,21.11,21.08,21.08,494000.0,14.1986,14.2188,14.1986,14.1986,494000.0
2011-03-09 13:25:00,21.08,21.13,21.08,21.11,393300.0,14.1986,14.2323,14.1986,14.2188,393300.0
2011-03-09 13:30:00,21.1,21.11,21.08,21.08,344700.0,14.2121,14.2188,14.1986,14.1986,344700.0
2011-03-09 13:35:00,21.09,21.09,21.05,21.07,542300.0,14.2054,14.2054,14.1784,14.1919,542300.0
2011-03-09 13:40:00,21.07,21.07,21.05,21.06,264600.0,14.1919,14.1919,14.1784,14.1852,264600.0
2011-03-09 13:45:00,21.06,21.07,21.04,21.07,473800.0,14.1852,14.1919,14.1717,14.1919,473800.0
2011-03-09 13:50:00,21.06,21.07,21.03,21.03,344800.0,14.1852,14.1919,14.165,14.165,344800.0
2011-03-09 13:55:00,21.03,21.07,21.03,21.06,490600.0,14.165,14.1919,14.165,14.1852,490600.0
2011-03-09 14:00:00,21.06,21.11,21.05,21.11,685200.0,14.1852,14.2188,14.1784,14.2188,685200.0
2011-03-09 14:05:00,21.11,21.11,21.07,21.08,517600.0,14.2188,14.2188,14.1919,14.1986,517600.0
2011-03-09 14:10:00,21.09,21.11,21.08,21.11,400800.0,14.2054,14.2188,14.1986,14.2188,400800.0
2011-03-09 14:15:00,21.1,21.14,21.09,21.12,525500.0,14.2121,14.2391,14.2054,14.2256,525500.0
2011-03-09 14:20:00,21.12,21.12,21.09,21.12,432400.0,14.2256,14.2256,14.2054,14.2256,432400.0
2011-03-09 14:25:00,21.12,21.14,21.11,21.13,597900.0,14.2256,14.2391,14.2188,14.2323,597900.0
2011-03-09 14:30:00,21.12,21.13,21.11,21.13,369500.0,14.2256,14.2323,14.2188,14.2323,369500.0
2011-03-09 14:35:00,21.13,21.13,21.1,21.12,711000.0,14.2323,14.2323,14.2121,14.2256,711000.0
2011-03-09 14:40:00,21.12,21.14,21.11,21.13,581200.0,14.2256,14.2391,14.2188,14.2323,581200.0
2011-03-09 14:45:00,21.14,21.17,21.13,21.16,518200.0,14.2391,14.2593,14.2323,14.2525,518200.0
2011-03-09 14:50:00,21.17,21.24,21.16,21.23,1375600.0,14.2593,14.3064,14.2525,14.2997,1375600.0
2011-03-09 14:55:00,21.22,21.24,21.21,21.23,1177500.0,14.2929,14.3064,14.2862,14.2997,1177500.0
2011-03-09 15:00:00,21.22,21.28,21.2,21.27,1186300.0,14.2929,14.3334,14.2795,14.3266,1186300.0
2011-03-09 15:05:00,21.27,21.34,21.27,21.34,1945200.0,14.3266,14.3738,14.3266,14.3738,1945200.0
2011-03-09 15:10:00,21.34,21.34,21.27,21.28,877800.0,14.3738,14.3738,14.3266,14.3334,877800.0
2011-03-09 15:15:00,21.28,21.28,21.26,21.27,320800.0,14.3334,14.3334,14.3199,14.3266,320800.0
2011-03-09 15:20:00,21.26,21.27,21.25,21.26,479700.0,14.3199,14.3266,14.3131,14.3199,479700.0
2011-03-09 15:25:00,21.26,21.29,21.24,21.25,982500.0,14.3199,14.3401,14.3064,14.3131,982500.0
2011-03-09 15:30:00,21.25,21.25,21.21,21.21,577700.0,14.3131,14.3131,14.2862,14.2862,577700.0
2011-03-09 15:35:00,21.21,21.22,21.17,21.18,1133600.0,14.2862,14.2929,14.2593,14.266,1133600.0
2011-03-09 15:40:00,21.17,21.19,21.16,21.17,984200.0,14.2593,14.2727,14.2525,14.2593,984200.0
2011-03-09 15:45:00,21.16,21.19,21.15,21.19,1203800.0,14.2525,14.2727,14.2458,14.2727,1203800.0
2011-03-09 15:50:00,21.19,21.22,21.16,21.21,1423500.0,14.2727,14.2929,14.2525,14.2862,1423500.0
2011-03-09 15:55:00,21.21,21.21,21.18,21.2,1697300.0,14.2862,14.2862,14.266,14.2795,1697300.0
2011-03-10 09:30:00,20.93,20.96,20.78,20.81,2867900.0,14.0976,14.1178,13.9966,14.0168,2867900.0
2011-03-10 09:35:00,20.81,20.83,20.76,20.78,1487300.0,14.0168,14.0303,13.9831,13.9966,1487300.0
2011-03-10 09:40:00,20.78,20.82,20.72,20.82,1885200.0,13.9966,14.0235,13.9562,14.0235,1885200.0
2011-03-10 09:45:00,20.82,20.97,20.81,20.95,1947700.0,14.0235,14.1245,14.0168,14.1111,1947700.0
2011-03-10 09:50:00,20.94,20.96,20.85,20.86,988500.0,14.1043,14.1178,14.0437,14.0505,988500.0
2011-03-10 09:55:00,20.86,20.86,20.79,20.82,835800.0,14.0505,14.0505,14.0033,14.0235,835800.0
2011-03-10 10:00:00,20.82,20.86,20.82,20.85,1025900.0,14.0235,14.0505,14.0235,14.0437,1025900.0
2011-03-10 10:05:00,20.86,20.87,20.78,20.79,1416900.0,14.0505,14.0572,13.9966,14.0033,1416900.0
2011-03-10 10:10:00,20.79,20.82,20.76,20.8,921200.0,14.0033,14.0235,13.9831,14.01,921200.0
2011-03-10 10:15:00,20.8,20.82,20.75,20.78,871000.0,14.01,14.0235,13.9764,13.9966,871000.0
2011-03-10 10:20:00,20.79,20.86,20.78,20.85,908900.0,14.0033,14.0505,13.9966,14.0437,908900.0
2011-03-10 10:25:00,20.85,20.85,20.8,20.8,746000.0,14.0437,14.0437,14.01,14.01,746000.0
2011-03-10 10:30:00,20.8,20.81,20.76,20.77,1270600.0,14.01,14.0168,13.9831,13.9898,1270600.0
2011-03-10 10:35:00,20.76,20.78,20.75,20.78,681300.0,13.9831,13.9966,13.9764,13.9966,681300.0
2011-03-10 10:40:00,20.77,20.85,20.77,20.82,1412500.0,13.9898,14.0437,13.9898,14.0235,1412500.0
2011-03-10 10:45:00,20.82,20.84,20.79,20.82,905300.0,14.0235,14.037,14.0033,14.0235,905300.0
2011-03-10 10:50:00,20.81,20.88,20.81,20.88,760200.0,14.0168,14.0639,14.0168,14.0639,760200.0
2011-03-10 10:55:00,20.88,20.89,20.86,20.87,868700.0,14.0639,14.0707,14.0505,14.0572,868700.0
2011-03-10 11:00:00,20.86,20.92,20.85,20.92,1129100.0,14.0505,14.0909,14.0437,14.0909,1129100.0
2011-03-10 11:05:00,20.92,20.95,20.92,20.93,799800.0,14.0909,14.1111,14.0909,14.0976,799800.0
2011-03-10 11:10:00,20.94,20.94,20.89,20.92,577300.0,14.1043,14.1043,14.0707,14.0909,577300.0
2011-03-10 11:15:00,20.92,20.96,20.91,20.95,798700.0,14.0909,14.1178,14.0841,14.1111,798700.0
2011-03-10 11:20:00,20.95,20.95,20.9,20.91,1208800.0,14.1111,14.1111,14.0774,14.0841,1208800.0
2011-03-10 11:25:00,20.9,20.91,20.87,20.89,695400.0,14.0774,14.0841,14.0572,14.0707,695400.0
2011-03-10 11:30:00,20.89,20.9,20.88,20.9,445000.0,14.0707,14.0774,14.0639,14.0774,445000.0
2011-03-10 11:35:00,20.89,20.95,20.89,20.94,801100.0,14.0707,14.1111,14.0707,14.1043,801100.0
2011-03-10 11:40:00,20.94,20.95,20.91,20.92,553600.0,14.1043,14.1111,14.0841,14.0909,553600.0
2011-03-10 11:45:00,20.91,20.95,20.89,20.89,1314900.0,14.0841,14.1111,14.0707,14.0707,1314900.0
2011-03-10 11:50:00,20.9,20.93,20.89,20.91,381500.0,14.0774,14.0976,14.0707,14.0841,381500.0
2011-03-10 11:55:00,20.91,20.95,20.91,20.93,520200.0,14.0841,14.1111,14.0841,14.0976,520200.0
2011-03-10 12:00:00,20.93,20.93,20.91,20.92,398600.0,14.0976,14.0976,14.0841,14.0909,398600.0
2011-03-10 12:05:00,20.92,20.93,20.88,20.89,411400.0,14.0909,14.0976,14.0639,14.0707,411400.0
2011-03-10 12:10:00,20.88,20.92,20.88,20.91,700000.0,14.0639,14.0909,14.0639,14.0841,700000.0
2011-03-10 12:15:00,20.91,20.92,20.89,20.89,309300.0,14.0841,14.0909,14.0707,14.0707,309300.0
2011-03-10 12:20:00,20.89,20.91,20.89,20.9,459800.0,14.0707,14.0841,14.0707,14.0774,459800.0
2011-03-10 12:25:00,20.9,20.9,20.85,20.87,668400.0,14.0774,14.0774,14.0437,14.0572,668400.0
2011-03-10 12:30:00,20.87,20.88,20.85,20.88,415000.0,14.0572,14.0639,14.0437,14.0639,415000.0
2011-03-10 12:35:00,20.88,20.88,20.86,20.87,313900.0,14.0639,14.0639,14.0505,14.0572,313900.0
2011-03-10 12:40:00,20.88,20.88,20.85,20.88,375000.0,14.0639,14.0639,14.0437,14.0639,375000.0
2011-03-10 12:45:00,20.88,20.9,20.87,20.88,377800.0,14.0639,14.0774,14.0572,14.0639,377800.0
2011-03-10 12:50:00,20.88,20.95,20.88,20.95,523300.0,14.0639,14.1111,14.0639,14.1111,523300.0
2011-03-10 12:55:00,20.95,20.99,20.94,20.99,368300.0,14.1111,14.138,14.1043,14.138,368300.0
2011-03-10 13:00:00,20.98,21.01,20.97,20.98,714400.0,14.1313,14.1515,14.1245,14.1313,714400.0
2011-03-10 13:05:00,20.97,20.98,20.95,20.96,396800.0,14.1245,14.1313,14.1111,14.1178,396800.0
2011-03-10 13:10:00,20.96,21.02,20.96,21.0,556800.0,14.1178,14.1582,14.1178,14.1448,556800.0
2011-03-10 13:15:00,21.01,21.01,20.98,21.0,312100.0,14.1515,14.1515,14.1313,14.1448,312100.0
2011-03-10 13:20:00,21.0,21.0,20.92,20.92,644300.0,14.1448,14.1448,14.0909,14.0909,644300.0
2011-03-10 13:25:00,20.93,20.93,20.85,20.86,924200.0,14.0976,14.0976,14.0437,14.0505,924200.0
2011-03-10 13:30:00,20.87,20.87,20.78,20.79,1364700.0,14.0572,14.0572,13.9966,14.0033,1364700.0
2011-03-10 13:35:00,20.78,20.83,20.76,20.76,1477000.0,13.9966,14.0303,13.9831,13.9831,1477000.0
2011-03-10 13:40:00,20.76,20.8,20.76,20.77,822500.0,13.9831,14.01,13.9831,13.9898,822500.0
2011-03-10 13:45:00,20.77,20.8,20.76,20.8,1001600.0,13.9898,14.01,13.9831,14.01,1001600.0
2011-03-10 13:50:00,20.8,20.8,20.77,20.78,533300.0,14.01,14.01,13.9898,13.9966,533300.0
2011-03-10 13:55:00,20.78,20.8,20.76,20.79,500200.0,13.9966,14.01,13.9831,14.0033,500200.0
2011-03-10 14:00:00,20.8,20.82,20.78,20.8,920500.0,14.01,14.0235,13.9966,14.01,920500.0
2011-03-10 14:05:00,20.8,20.82,20.78,20.8,600700.0,14.01,14.0235,13.9966,14.01,600700.0
2011-03-10 14:10:00,20.81,20.82,20.78,20.78,504600.0,14.0168,14.0235,13.9966,13.9966,504600.0
2011-03-10 14:15:00,20.79,20.82,20.78,20.82,324400.0,14.0033,14.0235,13.9966,14.0235,324400.0
2011-03-10 14:20:00,20.82,20.83,20.8,20.8,486900.0,14.0235,14.0303,14.01,14.01,486900.0
2011-03-10 14:25:00,20.8,20.83,20.8,20.81,334100.0,14.01,14.0303,14.01,14.0168,334100.0
2011-03-10 14:30:00,20.81,20.85,20.8,20.85,524900.0,14.0168,14.0437,14.01,14.0437,524900.0
2011-03-10 14:35:00,20.85,20.9,20.84,20.89,514700.0,14.0437,14.0774,14.037,14.0707,514700.0
2011-03-10 14:40:00,20.89,20.92,20.86,20.86,688400.0,14.0707,14.0909,14.0505,14.0505,688400.0
2011-03-10 14:45:00,20.86,20.87,20.85,20.85,197400.0,14.0505,14.0572,14.0437,14.0437,197400.0
2011-03-10 14:50:00,20.86,20.86,20.81,20.82,449300.0,14.0505,14.0505,14.0168,14.0235,449300.0
2011-03-10 14:55:00,20.81,20.84,20.81,20.81,440700.0,14.0168,14.037,14.0168,14.0168,440700.0
2011-03-10 15:00:00,20.82,20.83,20.78,20.79,687200.0,14.0235,14.0303,13.9966,14.0033,687200.0
2011-03-10 15:05:00,20.8,20.82,20.78,20.79,517200.0,14.01,14.0235,13.9966,14.0033,517200.0
2011-03-10 15:10:00,20.79,20.79,20.76,20.78,464600.0,14.0033,14.0033,13.9831,13.9966,464600.0
2011-03-10 15:15:00,20.78,20.79,20.76,20.77,664800.0,13.9966,14.0033,13.9831,13.9898,664800.0
2011-03-10 15:20:00,20.78,20.8,20.77,20.8,460300.0,13.9966,14.01,13.9898,14.01,460300.0
2011-03-10 15:25:00,20.8,20.82,20.79,20.79,548100.0,14.01,14.0235,14.0033,14.0033,548100.0
2011-03-10 15:30:00,20.8,20.81,20.78,20.8,1231900.0,14.01,14.0168,13.9966,14.01,1231900.0
2011-03-10 15:35:00,20.8,20.86,20.79,20.86,1645600.0,14.01,14.0505,14.0033,14.0505,1645600.0
2011-03-10 15:40:00,20.86,20.9,20.86,20.89,1674100.0,14.0505,14.0774,14.0505,14.0707,1674100.0
2011-03-10 15:45:00,20.89,20.89,20.83,20.84,1860400.0,14.0707,14.0707,14.0303,14.037,1860400.0
2011-03-10 15:50:00,20.84,20.85,20.8,20.8,1066700.0,14.037,14.0437,14.01,14.01,1066700.0
2011-03-10 15:55:00,20.8,20.81,20.78,20.79,2297600.0,14.01,14.0168,13.9966,14.0033,2297600.0
2011-03-11 09:30:00,20.63,20.87,20.61,20.86,2193400.0,13.8955,14.0572,13.8821,14.0505,2193400.0
2011-03-11 09:35:00,20.86,20.87,20.77,20.8,1103600.0,14.0505,14.0572,13.9898,14.01,1103600.0
2011-03-11 09:40:00,20.8,20.81,20.76,20.78,1111400.0,14.01,14.0168,13.9831,13.9966,1111400.0
2011-03-11 09:45:00,20.78,20.8,20.73,20.76,707600.0,13.9966,14.01,13.9629,13.9831,707600.0
2011-03-11 09:50:00,20.76,20.77,20.71,20.75,752500.0,13.9831,13.9898,13.9494,13.9764,752500.0
2011-03-11 09:55:00,20.71,20.8,20.69,20.78,1059700.0,13.9494,14.01,13.936,13.9966,1059700.0
2011-03-11 10:00:00,20.78,20.79,20.68,20.69,653400.0,13.9966,14.0033,13.9292,13.936,653400.0
2011-03-11 10:05:00,20.68,20.71,20.66,20.7,639300.0,13.9292,13.9494,13.9157,13.9427,639300.0
2011-03-11 10:10:00,20.7,20.72,20.68,20.71,608700.0,13.9427,13.9562,13.9292,13.9494,608700.0
2011-03-11 10:15:00,20.71,20.78,20.71,20.77,617800.0,13.9494,13.9966,13.9494,13.9898,617800.0
2011-03-11 10:20:00,20.77,20.8,20.76,20.78,671400.0,13.9898,14.01,13.9831,13.9966,671400.0
2011-03-11 10:25:00,20.78,20.79,20.75,20.76,710800.0,13.9966,14.0033,13.9764,13.9831,710800.0
2011-03-11 10:30:00,20.77,20.79,20.73,20.74,733900.0,13.9898,14.0033,13.9629,13.9696,733900.0
2011-03-11 10:35:00,20.73,20.77,20.73,20.75,276700.0,13.9629,13.9898,13.9629,13.9764,276700.0
2011-03-11 10:40:00,20.76,20.78,20.73,20.73,436600.0,13.9831,13.9966,13.9629,13.9629,436600.0
2011-03-11 10:45:00,20.73,20.77,20.72,20.77,441000.0,13.9629,13.9898,13.9562,13.9898,441000.0
2011-03-11 10:50:00,20.77,20.78,20.73,20.78,457600.0,13.9898,13.9966,13.9629,13.9966,457600.0
2011-03-11 10:55:00,20.77,20.8,20.76,20.8,428000.0,13.9898,14.01,13.9831,14.01,428000.0
2011-03-11 11:00:00,20.79,20.82,20.78,20.8,437300.0,14.0033,14.0235,13.9966,14.01,437300.0
2011-03-11 11:05:00,20.8,20.82,20.78,20.79,425300.0,14.01,14.0235,13.9966,14.0033,425300.0
2011-03-11 11:10:00,20.79,20.8,20.76,20.77,1052800.0,14.0033,14.01,13.9831,13.9898,1052800.0
2011-03-11 11:15:00,20.76,20.77,20.75,20.77,293300.0,13.9831,13.9898,13.9764,13.9898,293300.0
2011-03-11 11:20:00,20.77,20.79,20.72,20.79,490500.0,13.9898,14.0033,13.9562,14.0033,490500.0
2011-03-11 11:25:00,20.78,20.8,20.78,20.8,225800.0,13.9966,14.01,13.9966,14.01,225800.0
2011-03-11 11:30:00,20.8,20.81,20.78,20.79,397900.0,14.01,14.0168,13.9966,14.0033,397900.0
2011-03-11 11:35:00,20.78,20.83,20.78,20.8,429800.0,13.9966,14.0303,13.9966,14.01,429800.0
2011-03-11 11:40:00,20.79,20.81,20.78,20.81,470800.0,14.0033,14.0168,13.9966,14.0168,470800.0
2011-03-11 11:45:00,20.81,20.83,20.79,20.79,363200.0,14.0168,14.0303,14.0033,14.0033,363200.0
2011-03-11 11:50:00,20.79,20.82,20.78,20.81,631800.0,14.0033,14.0235,13.9966,14.0168,631800.0
2011-03-11 11:55:00,20.81,20.82,20.79,20.81,362600.0,14.0168,14.0235,14.0033,14.0168,362600.0
2011-03-11 12:00:00,20.81,20.85,20.79,20.85,760500.0,14.0168,14.0437,14.0033,14.0437,760500.0
2011-03-11 12:05:00,20.84,20.9,20.84,20.9,662300.0,14.037,14.0774,14.037,14.0774,662300.0
2011-03-11 12:10:00,20.89,20.89,20.85,20.87,436500.0,14.0707,14.0707,14.0437,14.0572,436500.0
2011-03-11 12:15:00,20.88,20.9,20.87,20.87,326600.0,14.0639,14.0774,14.0572,14.0572,326600.0
2011-03-11 12:20:00,20.87,20.9,20.87,20.9,381400.0,14.0572,14.0774,14.0572,14.0774,381400.0
2011-03-11 12:25:00,20.89,20.92,20.89,20.9,367700.0,14.0707,14.0909,14.0707,14.0774,367700.0
2011-03-11 12:30:00,20.89,20.9,20.87,20.88,141200.0,14.0707,14.0774,14.0572,14.0639,141200.0
2011-03-11 12:35:00,20.87,20.89,20.87,20.88,148900.0,14.0572,14.0707,14.0572,14.0639,148900.0
2011-03-11 12:40:00,20.88,20.9,20.87,20.87,248200.0,14.0639,14.0774,14.0572,14.0572,248200.0
2011-03-11 12:45:00,20.87,20.9,20.87,20.88,386600.0,14.0572,14.0774,14.0572,14.0639,386600.0
2011-03-11 12:50:00,20.88,20.91,20.88,20.89,180000.0,14.0639,14.0841,14.0639,14.0707,180000.0
2011-03-11 12:55:00,20.89,20.9,20.89,20.9,57000.0,14.0707,14.0774,14.0707,14.0774,57000.0
2011-03-11 13:00:00,20.89,20.9,20.86,20.87,305100.0,14.0707,14.0774,14.0505,14.0572,305100.0
2011-03-11 13:05:00,20.87,20.87,20.86,20.86,189700.0,14.0572,14.0572,14.0505,14.0505,189700.0
2011-03-11 13:10:00,20.87,20.88,20.8,20.8,608300.0,14.0572,14.0639,14.01,14.01,608300.0
2011-03-11 13:15:00,20.8,20.81,20.75,20.77,1157100.0,14.01,14.0168,13.9764,13.9898,1157100.0
2011-03-11 13:20:00,20.77,20.8,20.76,20.8,513200.0,13.9898,14.01,13.9831,14.01,513200.0
2011-03-11 13:25:00,20.8,20.8,20.78,20.8,350400.0,14.01,14.01,13.9966,14.01,350400.0
2011-03-11 13:30:00,20.8,20.81,20.79,20.8,250700.0,14.01,14.0168,14.0033,14.01,250700.0
2011-03-11 13:35:00,20.8,20.81,20.78,20.78,462700.0,14.01,14.0168,13.9966,13.9966,462700.0
2011-03-11 13:40:00,20.79,20.79,20.77,20.78,229100.0,14.0033,14.0033,13.9898,13.9966,229100.0
2011-03-11 13:45:00,20.78,20.8,20.78,20.79,178600.0,13.9966,14.01,13.9966,14.0033,178600.0
2011-03-11 13:50:00,20.79,20.8,20.79,20.8,132000.0,14.0033,14.01,14.0033,14.01,132000.0
2011-03-11 13:55:00,20.8,20.8,20.78,20.78,472500.0,14.01,14.01,13.9966,13.9966,472500.0
2011-03-11 14:00:00,20.78,20.79,20.76,20.77,386700.0,13.9966,14.0033,13.9831,13.9898,386700.0
2011-03-11 14:05:00,20.77,20.81,20.77,20.8,329300.0,13.9898,14.0168,13.9898,14.01,329300.0
2011-03-11 14:10:00,20.8,20.85,20.8,20.84,581400.0,14.01,14.0437,14.01,14.037,581400.0
2011-03-11 14:15:00,20.84,20.86,20.83,20.86,277500.0,14.037,14.0505,14.0303,14.0505,277500.0
2011-03-11 14:20:00,20.86,20.87,20.84,20.84,523900.0,14.0505,14.0572,14.037,14.037,523900.0
2011-03-11 14:25:00,20.85,20.85,20.83,20.84,404200.0,14.0437,14.0437,14.0303,14.037,404200.0
2011-03-11 14:30:00,20.84,20.87,20.83,20.86,305000.0,14.037,14.0572,14.0303,14.0505,305000.0
2011-03-11 14:35:00,20.87,20.87,20.82,20.83,618700.0,14.0572,14.0572,14.0235,14.0303,618700.0
2011-03-11 14:40:00,20.84,20.88,20.84,20.85,575100.0,14.037,14.0639,14.037,14.0437,575100.0
2011-03-11 14:45:00,20.85,20.86,20.83,20.84,225400.0,14.0437,14.0505,14.0303,14.037,225400.0
2011-03-11 14:50:00,20.84,20.87,20.83,20.86,266900.0,14.037,14.0572,14.0303,14.0505,266900.0
2011-03-11 14:55:00,20.87,20.87,20.84,20.86,578900.0,14.0572,14.0572,14.037,14.0505,578900.0
2011-03-11 15:00:00,20.86,20.89,20.84,20.88,662300.0,14.0505,14.0707,14.037,14.0639,662300.0
2011-03-11 15:05:00,20.89,20.91,20.88,20.88,649000.0,14.0707,14.0841,14.0639,14.0639,649000.0
2011-03-11 15:10:00,20.88,20.9,20.88,20.9,299400.0,14.0639,14.0774,14.0639,14.0774,299400.0
2011-03-11 15:15:00,20.89,20.91,20.89,20.89,394900.0,14.0707,14.0841,14.0707,14.0707,394900.0
2011-03-11 15:20:00,20.89,20.94,20.89,20.94,684700.0,14.0707,14.1043,14.0707,14.1043,684700.0
2011-03-11 15:25:00,20.93,20.95,20.92,20.94,424900.0,14.0976,14.1111,14.0909,14.1043,424900.0
2011-03-11 15:30:00,20.95,20.96,20.88,20.88,895900.0,14.1111,14.1178,14.0639,14.0639,895900.0
2011-03-11 15:35:00,20.89,20.93,20.88,20.92,869700.0,14.0707,14.0976,14.0639,14.0909,869700.0
2011-03-11 15:40:00,20.93,20.93,20.89,20.93,474000.0,14.0976,14.0976,14.0707,14.0976,474000.0
2011-03-11 15:45:00,20.93,20.94,20.89,20.89,763600.0,14.0976,14.1043,14.0707,14.0707,763600.0
2011-03-11 15:50:00,20.89,20.91,20.88,20.88,1113600.0,14.0707,14.0841,14.0639,14.0639,1113600.0
2011-03-11 15:55:00,20.88,20.89,20.85,20.87,1702400.0,14.0639,14.0707,14.0437,14.0572,1702400.0
2011-03-14 09:30:00,20.7,20.78,20.62,20.76,1306100.0,13.9427,13.9966,13.8888,13.9831,1306100.0
2011-03-14 09:35:00,20.75,20.79,20.72,20.76,876800.0,13.9764,14.0033,13.9562,13.9831,876800.0
2011-03-14 09:40:00,20.76,20.8,20.68,20.69,1020400.0,13.9831,14.01,13.9292,13.936,1020400.0
2011-03-14 09:45:00,20.69,20.8,20.64,20.76,922900.0,13.936,14.01,13.9023,13.9831,922900.0
2011-03-14 09:50:00,20.75,20.82,20.75,20.79,511000.0,13.9764,14.0235,13.9764,14.0033,511000.0
2011-03-14 09:55:00,20.79,20.86,20.76,20.84,574200.0,14.0033,14.0505,13.9831,14.037,574200.0
2011-03-14 10:00:00,20.85,20.85,20.81,20.83,480900.0,14.0437,14.0437,14.0168,14.0303,480900.0
2011-03-14 10:05:00,20.82,20.84,20.78,20.78,671900.0,14.0235,14.037,13.9966,13.9966,671900.0
2011-03-14 10:10:00,20.78,20.8,20.76,20.79,457700.0,13.9966,14.01,13.9831,14.0033,457700.0
2011-03-14 10:15:00,20.8,20.8,20.71,20.71,996500.0,14.01,14.01,13.9494,13.9494,996500.0
2011-03-14 10:20:00,20.71,20.73,20.7,20.72,601200.0,13.9494,13.9629,13.9427,13.9562,601200.0
2011-03-14 10:25:00,20.71,20.77,20.71,20.71,542700.0,13.9494,13.9898,13.9494,13.9494,542700.0
2011-03-14 10:30:00,20.71,20.72,20.65,20.65,846900.0,13.9494,13.9562,13.909,13.909,846900.0
2011-03-14 10:35:00,20.66,20.68,20.64,20.65,1054500.0,13.9157,13.9292,13.9023,13.909,1054500.0
2011-03-14 10:40:00,20.65,20.69,20.64,20.68,394100.0,13.909,13.936,13.9023,13.9292,394100.0
2011-03-14 10:45:00,20.69,20.75,20.68,20.74,535100.0,13.936,13.9764,13.9292,13.9696,535100.0
2011-03-14 10:50:00,20.73,20.76,20.72,20.73,349000.0,13.9629,13.9831,13.9562,13.9629,349000.0
2011-03-14 10:55:00,20.73,20.74,20.65,20.65,486800.0,13.9629,13.9696,13.909,13.909,486800.0
2011-03-14 11:00:00,20.66,20.7,20.65,20.69,404000.0,13.9157,13.9427,13.909,13.936,404000.0
2011-03-14 11:05:00,20.69,20.71,20.68,20.68,703700.0,13.936,13.9494,13.9292,13.9292,703700.0
2011-03-14 11:10:00,20.68,20.7,20.63,20.65,637900.0,13.9292,13.9427,13.8955,13.909,637900.0
2011-03-14 11:15:00,20.66,20.66,20.64,20.66,555300.0,13.9157,13.9157,13.9023,13.9157,555300.0
2011-03-14 11:20:00,20.66,20.68,20.65,20.65,634000.0,13.9157,13.9292,13.909,13.909,634000.0
2011-03-14 11:25:00,20.65,20.67,20.65,20.65,273300.0,13.909,13.9225,13.909,13.909,273300.0
2011-03-14 11:30:00,20.65,20.66,20.63,20.66,682100.0,13.909,13.9157,13.8955,13.9157,682100.0
2011-03-14 11:35:00,20.66,20.7,20.66,20.7,459300.0,13.9157,13.9427,13.9157,13.9427,459300.0
2011-03-14 11:40:00,20.7,20.7,20.69,20.69,165800.0,13.9427,13.9427,13.936,13.936,165800.0
2011-03-14 11:45:00,20.7,20.71,20.69,20.7,215000.0,13.9427,13.9494,13.936,13.9427,215000.0
2011-03-14 11:50:00,20.7,20.72,20.69,20.69,320800.0,13.9427,13.9562,13.936,13.936,320800.0
2011-03-14 11:55:00,20.7,20.73,20.69,20.72,343800.0,13.9427,13.9629,13.936,13.9562,343800.0
2011-03-14 12:00:00,20.72,20.74,20.71,20.72,360800.0,13.9562,13.9696,13.9494,13.9562,360800.0
2011-03-14 12:05:00,20.72,20.74,20.71,20.71,270600.0,13.9562,13.9696,13.9494,13.9494,270600.0
2011-03-14 12:10:00,20.71,20.74,20.71,20.71,253100.0,13.9494,13.9696,13.9494,13.9494,253100.0
2011-03-14 12:15:00,20.71,20.71,20.68,20.69,361000.0,13.9494,13.9494,13.9292,13.936,361000.0
2011-03-14 12:20:00,20.69,20.72,20.68,20.71,277100.0,13.936,13.9562,13.9292,13.9494,277100.0
2011-03-14 12:25:00,20.72,20.73,20.69,20.71,240300.0,13.9562,13.9629,13.936,13.9494,240300.0
2011-03-14 12:30:00,20.7,20.72,20.69,20.71,241500.0,13.9427,13.9562,13.936,13.9494,241500.0
2011-03-14 12:35:00,20.71,20.71,20.68,20.68,180300.0,13.9494,13.9494,13.9292,13.9292,180300.0
2011-03-14 12:40:00,20.68,20.7,20.68,20.68,212600.0,13.9292,13.9427,13.9292,13.9292,212600.0
2011-03-14 12:45:00,20.69,20.7,20.68,20.7,314600.0,13.936,13.9427,13.9292,13.9427,314600.0
2011-03-14 12:50:00,20.7,20.7,20.69,20.7,105800.0,13.9427,13.9427,13.936,13.9427,105800.0
2011-03-14 12:55:00,20.69,20.71,20.68,20.71,277100.0,13.936,13.9494,13.9292,13.9494,277100.0
2011-03-14 13:00:00,20.71,20.72,20.7,20.71,130900.0,13.9494,13.9562,13.9427,13.9494,130900.0
2011-03-14 13:05:00,20.72,20.75,20.71,20.73,412800.0,13.9562,13.9764,13.9494,13.9629,412800.0
2011-03-14 13:10:00,20.74,20.77,20.73,20.77,288500.0,13.9696,13.9898,13.9629,13.9898,288500.0
2011-03-14 13:15:00,20.77,20.77,20.75,20.77,331400.0,13.9898,13.9898,13.9764,13.9898,331400.0
2011-03-14 13:20:00,20.77,20.77,20.75,20.77,375400.0,13.9898,13.9898,13.9764,13.9898,375400.0
2011-03-14 13:25:00,20.77,20.79,20.76,20.79,491700.0,13.9898,14.0033,13.9831,14.0033,491700.0
2011-03-14 13:30:00,20.78,20.79,20.75,20.76,340200.0,13.9966,14.0033,13.9764,13.9831,340200.0
2011-03-14 13:35:00,20.75,20.76,20.73,20.73,337600.0,13.9764,13.9831,13.9629,13.9629,337600.0
2011-03-14 13:40:00,20.73,20.78,20.73,20.77,228900.0,13.9629,13.9966,13.9629,13.9898,228900.0
2011-03-14 13:45:00,20.78,20.78,20.77,20.78,102100.0,13.9966,13.9966,13.9898,13.9966,102100.0
2011-03-14 13:50:00,20.78,20.8,20.77,20.79,240200.0,13.9966,14.01,13.9898,14.0033,240200.0
2011-03-14 13:55:00,20.79,20.8,20.77,20.79,256900.0,14.0033,14.01,13.9898,14.0033,256900.0
2011-03-14 14:00:00,20.78,20.8,20.77,20.78,264900.0,13.9966,14.01,13.9898,13.9966,264900.0
2011-03-14 14:05:00,20.78,20.83,20.77,20.82,320400.0,13.9966,14.0303,13.9898,14.0235,320400.0
2011-03-14 14:10:00,20.82,20.83,20.8,20.81,240500.0,14.0235,14.0303,14.01,14.0168,240500.0
2011-03-14 14:15:00,20.8,20.81,20.77,20.78,224300.0,14.01,14.0168,13.9898,13.9966,224300.0
2011-03-14 14:20:00,20.77,20.82,20.77,20.81,417500.0,13.9898,14.0235,13.9898,14.0168,417500.0
2011-03-14 14:25:00,20.81,20.82,20.78,20.81,439000.0,14.0168,14.0235,13.9966,14.0168,439000.0
2011-03-14 14:30:00,20.81,20.81,20.74,20.74,349300.0,14.0168,14.0168,13.9696,13.9696,349300.0
2011-03-14 14:35:00,20.75,20.75,20.73,20.75,256300.0,13.9764,13.9764,13.9629,13.9764,256300.0
2011-03-14 14:40:00,20.75,20.75,20.73,20.73,288700.0,13.9764,13.9764,13.9629,13.9629,288700.0
2011-03-14 14:45:00,20.73,20.75,20.73,20.75,193200.0,13.9629,13.9764,13.9629,13.9764,193200.0
2011-03-14 14:50:00,20.75,20.75,20.71,20.71,330200.0,13.9764,13.9764,13.9494,13.9494,330200.0
2011-03-14 14:55:00,20.72,20.73,20.71,20.73,220400.0,13.9562,13.9629,13.9494,13.9629,220400.0
2011-03-14 15:00:00,20.73,20.75,20.72,20.72,314800.0,13.9629,13.9764,13.9562,13.9562,314800.0
2011-03-14 15:05:00,20.73,20.77,20.73,20.76,328400.0,13.9629,13.9898,13.9629,13.9831,328400.0
2011-03-14 15:10:00,20.77,20.81,20.76,20.8,384600.0,13.9898,14.0168,13.9831,14.01,384600.0
2011-03-14 15:15:00,20.8,20.81,20.78,20.8,488800.0,14.01,14.0168,13.9966,14.01,488800.0
2011-03-14 15:20:00,20.79,20.81,20.78,20.8,434200.0,14.0033,14.0168,13.9966,14.01,434200.0
2011-03-14 15:25:00,20.81,20.81,20.77,20.78,314800.0,14.0168,14.0168,13.9898,13.9966,314800.0
2011-03-14 15:30:00,20.77,20.8,20.77,20.78,542500.0,13.9898,14.01,13.9898,13.9966,542500.0
2011-03-14 15:35:00,20.79,20.8,20.76,20.79,640500.0,14.0033,14.01,13.9831,14.0033,640500.0
2011-03-14 15:40:00,20.78,20.85,20.78,20.84,809300.0,13.9966,14.0437,13.9966,14.037,809300.0
2011-03-14 15:45:00,20.84,20.88,20.84,20.85,889600.0,14.037,14.0639,14.037,14.0437,889600.0
2011-03-14 15:50:00,20.85,20.86,20.81,20.81,1104400.0,14.0437,14.0505,14.0168,14.0168,1104400.0
2011-03-14 15:55:00,20.81,20.84,20.81,20.84,1192600.0,14.0168,14.037,14.0168,14.037,1192600.0
2011-03-15 09:30:00,20.25,20.33,20.13,20.26,3927300.0,13.6396,13.6935,13.5588,13.6463,3927300.0
2011-03-15 09:35:00,20.27,20.33,20.19,20.29,1621000.0,13.6531,13.6935,13.5992,13.6665,1621000.0
2011-03-15 09:40:00,20.29,20.31,20.19,20.21,1998900.0,13.6665,13.68,13.5992,13.6126,1998900.0
2011-03-15 09:45:00,20.22,20.25,20.19,20.24,2185500.0,13.6194,13.6396,13.5992,13.6329,2185500.0
2011-03-15 09:50:00,20.25,20.27,20.15,20.15,1385000.0,13.6396,13.6531,13.5722,13.5722,1385000.0
2011-03-15 09:55:00,20.16,20.17,20.1,20.12,1571300.0,13.579,13.5857,13.5386,13.552,1571300.0
2011-03-15 10:00:00,20.13,20.15,20.08,20.1,1959000.0,13.5588,13.5722,13.5251,13.5386,1959000.0
2011-03-15 10:05:00,20.1,20.14,20.1,20.13,1283000.0,13.5386,13.5655,13.5386,13.5588,1283000.0
2011-03-15 10:10:00,20.12,20.14,20.06,20.07,2087900.0,13.552,13.5655,13.5116,13.5183,2087900.0
2011-03-15 10:15:00,20.07,20.09,20.05,20.06,1171600.0,13.5183,13.5318,13.5049,13.5116,1171600.0
2011-03-15 10:20:00,20.06,20.11,20.05,20.11,1064800.0,13.5116,13.5453,13.5049,13.5453,1064800.0
2011-03-15 10:25:00,20.11,20.16,20.1,20.16,1024200.0,13.5453,13.579,13.5386,13.579,1024200.0
2011-03-15 10:30:00,20.16,20.17,20.1,20.11,1049700.0,13.579,13.5857,13.5386,13.5453,1049700.0
2011-03-15 10:35:00,20.12,20.15,20.1,20.15,796300.0,13.552,13.5722,13.5386,13.5722,796300.0
2011-03-15 10:40:00,20.14,20.17,20.14,20.15,637700.0,13.5655,13.5857,13.5655,13.5722,637700.0
2011-03-15 10:45:00,20.16,20.16,20.12,20.13,757100.0,13.579,13.579,13.552,13.5588,757100.0
2011-03-15 10:50:00,20.14,20.16,20.13,20.16,726000.0,13.5655,13.579,13.5588,13.579,726000.0
2011-03-15 10:55:00,20.16,20.16,20.14,20.15,775000.0,13.579,13.579,13.5655,13.5722,775000.0
2011-03-15 11:00:00,20.16,20.16,20.08,20.08,888500.0,13.579,13.579,13.5251,13.5251,888500.0
2011-03-15 11:05:00,20.09,20.11,20.06,20.06,1336700.0,13.5318,13.5453,13.5116,13.5116,1336700.0
2011-03-15 11:10:00,20.07,20.12,20.06,20.12,602100.0,13.5183,13.552,13.5116,13.552,602100.0
2011-03-15 11:15:00,20.11,20.15,20.1,20.13,721100.0,13.5453,13.5722,13.5386,13.5588,721100.0
2011-03-15 11:20:00,20.12,20.14,20.1,20.1,773200.0,13.552,13.5655,13.5386,13.5386,773200.0
2011-03-15 11:25:00,20.1,20.11,20.09,20.1,759400.0,13.5386,13.5453,13.5318,13.5386,759400.0
2011-03-15 11:30:00,20.1,20.12,20.09,20.1,621600.0,13.5386,13.552,13.5318,13.5386,621600.0
2011-03-15 11:35:00,20.1,20.12,20.09,20.12,469100.0,13.5386,13.552,13.5318,13.552,469100.0
2011-03-15 11:40:00,20.12,20.13,20.09,20.11,722700.0,13.552,13.5588,13.5318,13.5453,722700.0
2011-03-15 11:45:00,20.12,20.12,20.11,20.11,380200.0,13.552,13.552,13.5453,13.5453,380200.0
2011-03-15 11:50:00,20.11,20.12,20.09,20.11,814300.0,13.5453,13.552,13.5318,13.5453,814300.0
2011-03-15 11:55:00,20.12,20.14,20.11,20.12,631000.0,13.552,13.5655,13.5453,13.552,631000.0
2011-03-15 12:00:00,20.13,20.16,20.11,20.16,1455700.0,13.5588,13.579,13.5453,13.579,1455700.0
2011-03-15 12:05:00,20.16,20.19,20.16,20.19,1050700.0,13.579,13.5992,13.579,13.5992,1050700.0
2011-03-15 12:10:00,20.19,20.21,20.18,20.2,641500.0,13.5992,13.6126,13.5924,13.6059,641500.0
2011-03-15 12:15:00,20.2,20.2,20.15,20.17,838800.0,13.6059,13.6059,13.5722,13.5857,838800.0
2011-03-15 12:20:00,20.16,20.18,20.16,20.17,684900.0,13.579,13.5924,13.579,13.5857,684900.0
2011-03-15 12:25:00,20.17,20.22,20.16,20.19,1355500.0,13.5857,13.6194,13.579,13.5992,1355500.0
2011-03-15 12:30:00,20.19,20.19,20.15,20.15,443900.0,13.5992,13.5992,13.5722,13.5722,443900.0
2011-03-15 12:35:00,20.15,20.17,20.13,20.14,739100.0,13.5722,13.5857,13.5588,13.5655,739100.0
2011-03-15 12:40:00,20.14,20.15,20.1,20.11,429500.0,13.5655,13.5722,13.5386,13.5453,429500.0
2011-03-15 12:45:00,20.1,20.11,20.07,20.1,1177300.0,13.5386,13.5453,13.5183,13.5386,1177300.0
2011-03-15 12:50:00,20.09,20.1,20.08,20.09,446500.0,13.5318,13.5386,13.5251,13.5318,446500.0
2011-03-15 12:55:00,20.09,20.11,20.08,20.1,532800.0,13.5318,13.5453,13.5251,13.5386,532800.0
2011-03-15 13:00:00,20.1,20.11,20.07,20.09,467200.0,13.5386,13.5453,13.5183,13.5318,467200.0
2011-03-15 13:05:00,20.08,20.09,20.05,20.05,684700.0,13.5251,13.5318,13.5049,13.5049,684700.0
2011-03-15 13:10:00,20.05,20.1,20.05,20.09,654500.0,13.5049,13.5386,13.5049,13.5318,654500.0
2011-03-15 13:15:00,20.09,20.09,20.05,20.06,499500.0,13.5318,13.5318,13.5049,13.5116,499500.0
2011-03-15 13:20:00,20.07,20.08,20.06,20.08,448500.0,13.5183,13.5251,13.5116,13.5251,448500.0
2011-03-15 13:25:00,20.08,20.1,20.07,20.09,516000.0,13.5251,13.5386,13.5183,13.5318,516000.0
2011-03-15 13:30:00,20.08,20.1,20.08,20.1,233900.0,13.5251,13.5386,13.5251,13.5386,233900.0
2011-03-15 13:35:00,20.1,20.1,20.06,20.07,618100.0,13.5386,13.5386,13.5116,13.5183,618100.0
2011-03-15 13:40:00,20.06,20.07,20.01,20.03,1940700.0,13.5116,13.5183,13.4779,13.4914,1940700.0
2011-03-15 13:45:00,20.02,20.05,20.01,20.05,830800.0,13.4847,13.5049,13.4779,13.5049,830800.0
2011-03-15 13:50:00,20.05,20.06,20.04,20.05,275000.0,13.5049,13.5116,13.4981,13.5049,275000.0
2011-03-15 13:55:00,20.05,20.07,20.05,20.06,459200.0,13.5049,13.5183,13.5049,13.5116,459200.0
2011-03-15 14:00:00,20.07,20.08,20.06,20.07,575700.0,13.5183,13.5251,13.5116,13.5183,575700.0
2011-03-15 14:05:00,20.07,20.08,20.06,20.07,567600.0,13.5183,13.5251,13.5116,13.5183,567600.0
2011-03-15 14:10:00,20.07,20.12,20.06,20.1,823000.0,13.5183,13.552,13.5116,13.5386,823000.0
2011-03-15 14:15:00,20.11,20.14,20.08,20.09,1657500.0,13.5453,13.5655,13.5251,13.5318,1657500.0
2011-03-15 14:20:00,20.09,20.16,20.09,20.16,1134700.0,13.5318,13.579,13.5318,13.579,1134700.0
2011-03-15 14:25:00,20.15,20.2,20.13,20.2,1016100.0,13.5722,13.6059,13.5588,13.6059,1016100.0
2011-03-15 14:30:00,20.2,20.21,20.16,20.18,1413900.0,13.6059,13.6126,13.579,13.5924,1413900.0
2011-03-15 14:35:00,20.18,20.19,20.15,20.16,556100.0,13.5924,13.5992,13.5722,13.579,556100.0
2011-03-15 14:40:00,20.17,20.19,20.16,20.19,825400.0,13.5857,13.5992,13.579,13.5992,825400.0
2011-03-15 14:45:00,20.19,20.21,20.18,20.19,458600.0,13.5992,13.6126,13.5924,13.5992,458600.0
2011-03-15 14:50:00,20.2,20.2,20.17,20.18,489500.0,13.6059,13.6059,13.5857,13.5924,489500.0
2011-03-15 14:55:00,20.17,20.19,20.14,20.16,697100.0,13.5857,13.5992,13.5655,13.579,697100.0
2011-03-15 15:00:00,20.15,20.18,20.14,20.18,631400.0,13.5722,13.5924,13.5655,13.5924,631400.0
2011-03-15 15:05:00,20.17,20.19,20.16,20.19,799000.0,13.5857,13.5992,13.579,13.5992,799000.0
2011-03-15 15:10:00,20.19,20.2,20.17,20.17,367700.0,13.5992,13.6059,13.5857,13.5857,367700.0
2011-03-15 15:15:00,20.18,20.19,20.16,20.19,555800.0,13.5924,13.5992,13.579,13.5992,555800.0
2011-03-15 15:20:00,20.19,20.24,20.18,20.23,1122800.0,13.5992,13.6329,13.5924,13.6261,1122800.0
2011-03-15 15:25:00,20.22,20.24,20.2,20.22,770900.0,13.6194,13.6329,13.6059,13.6194,770900.0
2011-03-15 15:30:00,20.22,20.23,20.19,20.19,769400.0,13.6194,13.6261,13.5992,13.5992,769400.0
2011-03-15 15:35:00,20.19,20.2,20.17,20.2,782500.0,13.5992,13.6059,13.5857,13.6059,782500.0
2011-03-15 15:40:00,20.19,20.25,20.19,20.25,1545900.0,13.5992,13.6396,13.5992,13.6396,1545900.0
2011-03-15 15:45:00,20.25,20.25,20.21,20.21,963800.0,13.6396,13.6396,13.6126,13.6126,963800.0
2011-03-15 15:50:00,20.22,20.23,20.21,20.23,1729300.0,13.6194,13.6261,13.6126,13.6261,1729300.0
2011-03-15 15:55:00,20.23,20.24,20.17,20.18,2629100.0,13.6261,13.6329,13.5857,13.5924,2629100.0
2011-03-16 09:30:00,20.03,20.1,19.99,20.08,2875300.0,13.4914,13.5386,13.4645,13.5251,2875300.0
2011-03-16 09:35:00,20.08,20.09,20.02,20.05,1246900.0,13.5251,13.5318,13.4847,13.5049,1246900.0
2011-03-16 09:40:00,20.04,20.1,20.01,20.07,1727200.0,13.4981,13.5386,13.4779,13.5183,1727200.0
2011-03-16 09:45:00,20.07,20.09,20.05,20.07,1311100.0,13.5183,13.5318,13.5049,13.5183,1311100.0
2011-03-16 09:50:00,20.07,20.2,20.07,20.2,1112300.0,13.5183,13.6059,13.5183,13.6059,1112300.0
2011-03-16 09:55:00,20.2,20.2,20.11,20.12,991600.0,13.6059,13.6059,13.5453,13.552,991600.0
2011-03-16 10:00:00,20.12,20.22,20.11,20.21,1047600.0,13.552,13.6194,13.5453,13.6126,1047600.0
2011-03-16 10:05:00,20.22,20.29,20.2,20.27,1220200.0,13.6194,13.6665,13.6059,13.6531,1220200.0
2011-03-16 10:10:00,20.27,20.33,20.26,20.31,1441800.0,13.6531,13.6935,13.6463,13.68,1441800.0
2011-03-16 10:15:00,20.31,20.37,20.29,20.36,2049200.0,13.68,13.7204,13.6665,13.7137,2049200.0
2011-03-16 10:20:00,20.36,20.36,20.28,20.32,1624900.0,13.7137,13.7137,13.6598,13.6867,1624900.0
2011-03-16 10:25:00,20.31,20.33,20.25,20.29,1071300.0,13.68,13.6935,13.6396,13.6665,1071300.0
2011-03-16 10:30:00,20.28,20.3,20.22,20.22,559200.0,13.6598,13.6733,13.6194,13.6194,559200.0
2011-03-16 10:35:00,20.23,20.25,20.2,20.25,729500.0,13.6261,13.6396,13.6059,13.6396,729500.0
2011-03-16 10:40:00,20.24,20.33,20.24,20.29,1493800.0,13.6329,13.6935,13.6329,13.6665,1493800.0
2011-03-16 10:45:00,20.29,20.31,20.26,20.27,913900.0,13.6665,13.68,13.6463,13.6531,913900.0
2011-03-16 10:50:00,20.26,20.28,20.23,20.23,787000.0,13.6463,13.6598,13.6261,13.6261,787000.0
2011-03-16 10:55:00,20.24,20.25,20.12,20.13,1987200.0,13.6329,13.6396,13.552,13.5588,1987200.0
2011-03-16 11:00:00,20.12,20.13,19.98,20.07,2566000.0,13.552,13.5588,13.4577,13.5183,2566000.0
2011-03-16 11:05:00,20.07,20.18,19.99,20.18,1981100.0,13.5183,13.5924,13.4645,13.5924,1981100.0
2011-03-16 11:10:00,20.18,20.27,20.13,20.15,1793600.0,13.5924,13.6531,13.5588,13.5722,1793600.0
2011-03-16 11:15:00,20.15,20.17,20.08,20.09,974100.0,13.5722,13.5857,13.5251,13.5318,974100.0
2011-03-16 11:20:00,20.09,20.12,20.06,20.08,709700.0,13.5318,13.552,13.5116,13.5251,709700.0
2011-03-16 11:25:00,20.09,20.11,20.06,20.11,873800.0,13.5318,13.5453,13.5116,13.5453,873800.0
2011-03-16 11:30:00,20.11,20.16,20.11,20.14,644100.0,13.5453,13.579,13.5453,13.5655,644100.0
2011-03-16 11:35:00,20.14,20.14,20.05,20.07,676000.0,13.5655,13.5655,13.5049,13.5183,676000.0
2011-03-16 11:40:00,20.07,20.09,20.05,20.06,507300.0,13.5183,13.5318,13.5049,13.5116,507300.0
2011-03-16 11:45:00,20.07,20.08,20.01,20.04,954200.0,13.5183,13.5251,13.4779,13.4981,954200.0
2011-03-16 11:50:00,20.04,20.04,20.0,20.0,835700.0,13.4981,13.4981,13.4712,13.4712,835700.0
2011-03-16 11:55:00,20.01,20.04,20.0,20.01,758300.0,13.4779,13.4981,13.4712,13.4779,758300.0
2011-03-16 12:00:00,20.0,20.02,19.94,19.97,1294000.0,13.4712,13.4847,13.4308,13.451,1294000.0
2011-03-16 12:05:00,19.98,19.98,19.95,19.96,683400.0,13.4577,13.4577,13.4375,13.4443,683400.0
2011-03-16 12:10:00,19.96,20.01,19.96,19.98,663700.0,13.4443,13.4779,13.4443,13.4577,663700.0
2011-03-16 12:15:00,19.97,19.97,19.93,19.95,674000.0,13.451,13.451,13.424,13.4375,674000.0
2011-03-16 12:20:00,19.95,20.0,19.93,19.98,573800.0,13.4375,13.4712,13.424,13.4577,573800.0
2011-03-16 12:25:00,19.99,20.21,19.98,20.0,952400.0,13.4645,13.6126,13.4577,13.4712,952400.0
2011-03-16 12:30:00,20.0,20.03,19.97,20.01,817400.0,13.4712,13.4914,13.451,13.4779,817400.0
2011-03-16 12:35:00,20.01,20.02,19.97,19.98,556700.0,13.4779,13.4847,13.451,13.4577,556700.0
2011-03-16 12:40:00,19.98,20.02,19.98,19.98,445400.0,13.4577,13.4847,13.4577,13.4577,445400.0
2011-03-16 12:45:00,19.99,20.03,19.97,20.01,578600.0,13.4645,13.4914,13.451,13.4779,578600.0
2011-03-16 12:50:00,20.01,20.02,19.95,19.96,458000.0,13.4779,13.4847,13.4375,13.4443,458000.0
2011-03-16 12:55:00,19.96,20.02,19.95,20.02,388000.0,13.4443,13.4847,13.4375,13.4847,388000.0
2011-03-16 13:00:00,20.02,20.05,20.01,20.03,593500.0,13.4847,13.5049,13.4779,13.4914,593500.0
2011-03-16 13:05:00,20.02,20.03,19.98,19.98,409000.0,13.4847,13.4914,13.4577,13.4577,409000.0
2011-03-16 13:10:00,19.99,19.99,19.96,19.96,382300.0,13.4645,13.4645,13.4443,13.4443,382300.0
2011-03-16 13:15:00,19.97,19.97,19.95,19.95,331900.0,13.451,13.451,13.4375,13.4375,331900.0
2011-03-16 13:20:00,19.96,19.98,19.92,19.92,646400.0,13.4443,13.4577,13.4173,13.4173,646400.0
2011-03-16 13:25:00,19.92,19.95,19.92,19.94,563400.0,13.4173,13.4375,13.4173,13.4308,563400.0
2011-03-16 13:30:00,19.94,19.95,19.9,19.94,571900.0,13.4308,13.4375,13.4038,13.4308,571900.0
2011-03-16 13:35:00,19.94,19.94,19.83,19.86,1744100.0,13.4308,13.4308,13.3567,13.3769,1744100.0
2011-03-16 13:40:00,19.86,19.86,19.81,19.86,1206800.0,13.3769,13.3769,13.3432,13.3769,1206800.0
2011-03-16 13:45:00,19.86,19.88,19.84,19.87,461900.0,13.3769,13.3904,13.3634,13.3836,461900.0
2011-03-16 13:50:00,19.87,19.9,19.86,19.86,438500.0,13.3836,13.4038,13.3769,13.3769,438500.0
2011-03-16 13:55:00,19.87,19.89,19.86,19.87,487400.0,13.3836,13.3971,13.3769,13.3836,487400.0
2011-03-16 14:00:00,19.87,19.87,19.82,19.82,1021100.0,13.3836,13.3836,13.35,13.35,1021100.0
2011-03-16 14:05:00,19.83,19.84,19.81,19.83,908500.0,13.3567,13.3634,13.3432,13.3567,908500.0
2011-03-16 14:10:00,19.82,19.83,19.75,19.79,1683000.0,13.35,13.3567,13.3028,13.3297,1683000.0
2011-03-16 14:15:00,19.79,19.8,19.72,19.72,1736700.0,13.3297,13.3365,13.2826,13.2826,1736700.0
2011-03-16 14:20:00,19.73,19.8,19.71,19.79,1157300.0,13.2893,13.3365,13.2759,13.3297,1157300.0
2011-03-16 14:25:00,19.79,19.83,19.79,19.81,1041800.0,13.3297,13.3567,13.3297,13.3432,1041800.0
2011-03-16 14:30:00,19.82,19.85,19.8,19.81,751400.0,13.35,13.3702,13.3365,13.3432,751400.0
2011-03-16 14:35:00,19.82,19.91,19.81,19.91,1124700.0,13.35,13.4106,13.3432,13.4106,1124700.0
2011-03-16 14:40:00,19.91,19.96,19.89,19.92,1262000.0,13.4106,13.4443,13.3971,13.4173,1262000.0
2011-03-16 14:45:00,19.92,19.96,19.9,19.94,975600.0,13.4173,13.4443,13.4038,13.4308,975600.0
2011-03-16 14:50:00,19.93,19.98,19.92,19.94,912800.0,13.424,13.4577,13.4173,13.4308,912800.0
2011-03-16 14:55:00,19.95,19.99,19.94,19.98,981400.0,13.4375,13.4645,13.4308,13.4577,981400.0
2011-03-16 15:00:00,19.98,19.98,19.95,19.96,656700.0,13.4577,13.4577,13.4375,13.4443,656700.0
2011-03-16 15:05:00,19.95,19.96,19.91,19.94,795000.0,13.4375,13.4443,13.4106,13.4308,795000.0
2011-03-16 15:10:00,19.93,19.99,19.92,19.94,921400.0,13.424,13.4645,13.4173,13.4308,921400.0
2011-03-16 15:15:00,19.93,19.97,19.92,19.95,568300.0,13.424,13.451,13.4173,13.4375,568300.0
2011-03-16 15:20:00,19.96,19.96,19.91,19.92,728700.0,13.4443,13.4443,13.4106,13.4173,728700.0
2011-03-16 15:25:00,19.92,19.95,19.84,19.87,919500.0,13.4173,13.4375,13.3634,13.3836,919500.0
2011-03-16 15:30:00,19.87,19.87,19.82,19.84,1137200.0,13.3836,13.3836,13.35,13.3634,1137200.0
2011-03-16 15:35:00,19.84,19.87,19.83,19.85,769100.0,13.3634,13.3836,13.3567,13.3702,769100.0
2011-03-16 15:40:00,19.85,19.9,19.83,19.87,977200.0,13.3702,13.4038,13.3567,13.3836,977200.0
2011-03-16 15:45:00,19.87,19.87,19.84,19.86,1487100.0,13.3836,13.3836,13.3634,13.3769,1487100.0
2011-03-16 15:50:00,19.86,19.86,19.78,19.79,1510900.0,13.3769,13.3769,13.323,13.3297,1510900.0
2011-03-16 15:55:00,19.8,19.82,19.79,19.82,2628500.0,13.3365,13.35,13.3297,13.35,2628500.0
2011-03-17 09:30:00,20.02,20.03,19.92,20.01,2056900.0,13.4847,13.4914,13.4173,13.4779,2056900.0
2011-03-17 09:35:00,20.01,20.06,19.92,19.97,2203200.0,13.4779,13.5116,13.4173,13.451,2203200.0
2011-03-17 09:40:00,19.98,19.98,19.84,19.86,1522700.0,13.4577,13.4577,13.3634,13.3769,1522700.0
2011-03-17 09:45:00,19.86,19.93,19.85,19.92,510000.0,13.3769,13.424,13.3702,13.4173,510000.0
2011-03-17 09:50:00,19.93,19.95,19.84,19.85,890800.0,13.424,13.4375,13.3634,13.3702,890800.0
2011-03-17 09:55:00,19.85,19.87,19.8,19.8,1499900.0,13.3702,13.3836,13.3365,13.3365,1499900.0
2011-03-17 10:00:00,19.8,19.86,19.8,19.82,1360500.0,13.3365,13.3769,13.3365,13.35,1360500.0
2011-03-17 10:05:00,19.83,19.87,19.82,19.87,654600.0,13.3567,13.3836,13.35,13.3836,654600.0
2011-03-17 10:10:00,19.87,19.87,19.84,19.84,462000.0,13.3836,13.3836,13.3634,13.3634,462000.0
2011-03-17 10:15:00,19.85,19.92,19.84,19.92,723500.0,13.3702,13.4173,13.3634,13.4173,723500.0
2011-03-17 10:20:00,19.92,19.94,19.88,19.94,953900.0,13.4173,13.4308,13.3904,13.4308,953900.0
2011-03-17 10:25:00,19.94,19.98,19.92,19.98,861000.0,13.4308,13.4577,13.4173,13.4577,861000.0
2011-03-17 10:30:00,19.98,20.0,19.96,20.0,562300.0,13.4577,13.4712,13.4443,13.4712,562300.0
2011-03-17 10:35:00,20.0,20.02,19.99,20.0,630900.0,13.4712,13.4847,13.4645,13.4712,630900.0
2011-03-17 10:40:00,19.99,20.0,19.96,19.99,724700.0,13.4645,13.4712,13.4443,13.4645,724700.0
2011-03-17 10:45:00,19.99,20.0,19.98,19.99,420200.0,13.4645,13.4712,13.4577,13.4645,420200.0
2011-03-17 10:50:00,20.0,20.0,19.95,19.97,987200.0,13.4712,13.4712,13.4375,13.451,987200.0
2011-03-17 10:55:00,19.98,19.99,19.97,19.98,391600.0,13.4577,13.4645,13.451,13.4577,391600.0
2011-03-17 11:00:00,19.99,20.01,19.98,20.01,774300.0,13.4645,13.4779,13.4577,13.4779,774300.0
2011-03-17 11:05:00,20.01,20.04,20.0,20.03,587800.0,13.4779,13.4981,13.4712,13.4914,587800.0
2011-03-17 11:10:00,20.02,20.03,20.0,20.01,359900.0,13.4847,13.4914,13.4712,13.4779,359900.0
2011-03-17 11:15:00,20.01,20.02,20.0,20.02,416300.0,13.4779,13.4847,13.4712,13.4847,416300.0
2011-03-17 11:20:00,20.02,20.04,19.99,20.0,988500.0,13.4847,13.4981,13.4645,13.4712,988500.0
2011-03-17 11:25:00,19.99,20.01,19.97,20.0,528400.0,13.4645,13.4779,13.451,13.4712,528400.0
2011-03-17 11:30:00,20.01,20.01,19.99,20.0,313900.0,13.4779,13.4779,13.4645,13.4712,313900.0
2011-03-17 11:35:00,20.01,20.02,19.99,20.01,552000.0,13.4779,13.4847,13.4645,13.4779,552000.0
2011-03-17 11:40:00,20.01,20.01,19.99,20.0,276900.0,13.4779,13.4779,13.4645,13.4712,276900.0
2011-03-17 11:45:00,20.0,20.01,19.98,20.0,708200.0,13.4712,13.4779,13.4577,13.4712,708200.0
2011-03-17 11:50:00,20.0,20.02,19.98,20.0,386500.0,13.4712,13.4847,13.4577,13.4712,386500.0
2011-03-17 11:55:00,20.0,20.01,19.98,19.99,293700.0,13.4712,13.4779,13.4577,13.4645,293700.0
2011-03-17 12:00:00,19.99,20.0,19.98,19.99,329600.0,13.4645,13.4712,13.4577,13.4645,329600.0
2011-03-17 12:05:00,20.0,20.02,19.99,20.01,405600.0,13.4712,13.4847,13.4645,13.4779,405600.0
2011-03-17 12:10:00,20.02,20.04,20.01,20.02,491900.0,13.4847,13.4981,13.4779,13.4847,491900.0
2011-03-17 12:15:00,20.02,20.03,20.02,20.03,343400.0,13.4847,13.4914,13.4847,13.4914,343400.0
2011-03-17 12:20:00,20.03,20.04,20.0,20.0,1294000.0,13.4914,13.4981,13.4712,13.4712,1294000.0
2011-03-17 12:25:00,20.0,20.02,20.0,20.0,1099600.0,13.4712,13.4847,13.4712,13.4712,1099600.0
2011-03-17 12:30:00,20.01,20.01,20.0,20.0,239800.0,13.4779,13.4779,13.4712,13.4712,239800.0
2011-03-17 12:35:00,20.01,20.01,20.0,20.0,245900.0,13.4779,13.4779,13.4712,13.4712,245900.0
2011-03-17 12:40:00,20.0,20.01,19.99,19.99,367400.0,13.4712,13.4779,13.4645,13.4645,367400.0
2011-03-17 12:45:00,19.99,20.0,19.96,19.97,477000.0,13.4645,13.4712,13.4443,13.451,477000.0
2011-03-17 12:50:00,19.98,19.98,19.96,19.97,473200.0,13.4577,13.4577,13.4443,13.451,473200.0
2011-03-17 12:55:00,19.98,19.98,19.97,19.98,166400.0,13.4577,13.4577,13.451,13.4577,166400.0
2011-03-17 13:00:00,19.97,19.98,19.96,19.97,322800.0,13.451,13.4577,13.4443,13.451,322800.0
2011-03-17 13:05:00,19.97,19.98,19.96,19.98,302900.0,13.451,13.4577,13.4443,13.4577,302900.0
2011-03-17 13:10:00,19.98,19.99,19.97,19.98,418100.0,13.4577,13.4645,13.451,13.4577,418100.0
2011-03-17 13:15:00,19.98,19.99,19.96,19.96,551900.0,13.4577,13.4645,13.4443,13.4443,551900.0
2011-03-17 13:20:00,19.97,19.97,19.87,19.88,2022200.0,13.451,13.451,13.3836,13.3904,2022200.0
2011-03-17 13:25:00,19.87,19.89,19.82,19.83,1255900.0,13.3836,13.3971,13.35,13.3567,1255900.0
2011-03-17 13:30:00,19.83,19.87,19.81,19.86,760100.0,13.3567,13.3836,13.3432,13.3769,760100.0
2011-03-17 13:35:00,19.87,19.91,19.87,19.89,713600.0,13.3836,13.4106,13.3836,13.3971,713600.0
2011-03-17 13:40:00,19.89,19.9,19.87,19.87,261600.0,13.3971,13.4038,13.3836,13.3836,261600.0
2011-03-17 13:45:00,19.87,19.88,19.85,19.88,455800.0,13.3836,13.3904,13.3702,13.3904,455800.0
2011-03-17 13:50:00,19.88,19.88,19.81,19.83,561600.0,13.3904,13.3904,13.3432,13.3567,561600.0
2011-03-17 13:55:00,19.82,19.88,19.82,19.86,504100.0,13.35,13.3904,13.35,13.3769,504100.0
2011-03-17 14:00:00,19.85,19.86,19.83,19.86,449900.0,13.3702,13.3769,13.3567,13.3769,449900.0
2011-03-17 14:05:00,19.85,19.88,19.85,19.85,465400.0,13.3702,13.3904,13.3702,13.3702,465400.0
2011-03-17 14:10:00,19.85,19.86,19.83,19.85,446700.0,13.3702,13.3769,13.3567,13.3702,446700.0
2011-03-17 14:15:00,19.85,19.87,19.84,19.86,622700.0,13.3702,13.3836,13.3634,13.3769,622700.0
2011-03-17 14:20:00,19.87,19.87,19.85,19.86,391400.0,13.3836,13.3836,13.3702,13.3769,391400.0
2011-03-17 14:25:00,19.86,19.91,19.85,19.89,568900.0,13.3769,13.4106,13.3702,13.3971,568900.0
2011-03-17 14:30:00,19.89,19.93,19.88,19.93,518900.0,13.3971,13.424,13.3904,13.424,518900.0
2011-03-17 14:35:00,19.93,19.95,19.91,19.91,406700.0,13.424,13.4375,13.4106,13.4106,406700.0
2011-03-17 14:40:00,19.91,19.93,19.9,19.91,373000.0,13.4106,13.424,13.4038,13.4106,373000.0
2011-03-17 14:45:00,19.92,19.92,19.9,19.91,254300.0,13.4173,13.4173,13.4038,13.4106,254300.0
2011-03-17 14:50:00,19.92,19.95,19.9,19.94,550600.0,13.4173,13.4375,13.4038,13.4308,550600.0
2011-03-17 14:55:00,19.95,19.96,19.92,19.94,426800.0,13.4375,13.4443,13.4173,13.4308,426800.0
2011-03-17 15:00:00,19.94,19.99,19.91,19.95,2016900.0,13.4308,13.4645,13.4106,13.4375,2016900.0
2011-03-17 15:05:00,19.96,19.97,19.95,19.96,213500.0,13.4443,13.451,13.4375,13.4443,213500.0
2011-03-17 15:10:00,19.96,19.97,19.96,19.96,260100.0,13.4443,13.451,13.4443,13.4443,260100.0
2011-03-17 15:15:00,19.96,19.97,19.93,19.94,686900.0,13.4443,13.451,13.424,13.4308,686900.0
2011-03-17 15:20:00,19.94,19.94,19.93,19.93,305000.0,13.4308,13.4308,13.424,13.424,305000.0
2011-03-17 15:25:00,19.94,19.94,19.87,19.89,851500.0,13.4308,13.4308,13.3836,13.3971,851500.0
2011-03-17 15:30:00,19.89,19.9,19.87,19.89,602300.0,13.3971,13.4038,13.3836,13.3971,602300.0
2011-03-17 15:35:00,19.88,19.91,19.88,19.9,823300.0,13.3904,13.4106,13.3904,13.4038,823300.0
2011-03-17 15:40:00,19.91,19.92,19.9,19.91,476500.0,13.4106,13.4173,13.4038,13.4106,476500.0
2011-03-17 15:45:00,19.92,19.96,19.91,19.95,1495300.0,13.4173,13.4443,13.4106,13.4375,1495300.0
2011-03-17 15:50:00,19.96,19.96,19.89,19.93,1580300.0,13.4443,13.4443,13.3971,13.424,1580300.0
2011-03-17 15:55:00,19.93,19.93,19.88,19.91,2488200.0,13.424,13.424,13.3904,13.4106,2488200.0
2011-03-18 09:30:00,20.02,20.1,19.95,20.08,9934100.0,13.4847,13.5386,13.4375,13.5251,9934100.0
2011-03-18 09:35:00,20.09,20.13,19.96,20.09,1275200.0,13.5318,13.5588,13.4443,13.5318,1275200.0
2011-03-18 09:40:00,20.09,20.15,20.07,20.13,1122700.0,13.5318,13.5722,13.5183,13.5588,1122700.0
2011-03-18 09:45:00,20.12,20.14,20.07,20.09,862600.0,13.552,13.5655,13.5183,13.5318,862600.0
2011-03-18 09:50:00,20.08,20.13,20.08,20.12,719400.0,13.5251,13.5588,13.5251,13.552,719400.0
2011-03-18 09:55:00,20.11,20.12,20.05,20.06,818300.0,13.5453,13.552,13.5049,13.5116,818300.0
2011-03-18 10:00:00,20.06,20.07,20.04,20.05,624900.0,13.5116,13.5183,13.4981,13.5049,624900.0
2011-03-18 10:05:00,20.05,20.05,19.95,20.02,1598700.0,13.5049,13.5049,13.4375,13.4847,1598700.0
2011-03-18 10:10:00,20.02,20.02,19.93,19.97,1138200.0,13.4847,13.4847,13.424,13.451,1138200.0
2011-03-18 10:15:00,19.98,20.01,19.97,20.0,740900.0,13.4577,13.4779,13.451,13.4712,740900.0
2011-03-18 10:20:00,20.0,20.0,19.93,19.94,823300.0,13.4712,13.4712,13.424,13.4308,823300.0
2011-03-18 10:25:00,19.94,19.96,19.93,19.95,457800.0,13.4308,13.4443,13.424,13.4375,457800.0
2011-03-18 10:30:00,19.95,19.98,19.93,19.96,650100.0,13.4375,13.4577,13.424,13.4443,650100.0
2011-03-18 10:35:00,19.96,19.99,19.96,19.98,617200.0,13.4443,13.4645,13.4443,13.4577,617200.0
2011-03-18 10:40:00,19.98,20.02,19.98,20.02,428600.0,13.4577,13.4847,13.4577,13.4847,428600.0
2011-03-18 10:45:00,20.02,20.02,19.98,20.0,619100.0,13.4847,13.4847,13.4577,13.4712,619100.0
2011-03-18 10:50:00,19.99,20.0,19.96,19.96,436800.0,13.4645,13.4712,13.4443,13.4443,436800.0
2011-03-18 10:55:00,19.96,19.97,19.93,19.96,593500.0,13.4443,13.451,13.424,13.4443,593500.0
2011-03-18 11:00:00,19.96,20.0,19.96,20.0,473300.0,13.4443,13.4712,13.4443,13.4712,473300.0
2011-03-18 11:05:00,20.01,20.01,19.99,20.0,346400.0,13.4779,13.4779,13.4645,13.4712,346400.0
2011-03-18 11:10:00,19.99,20.0,19.98,19.98,352900.0,13.4645,13.4712,13.4577,13.4577,352900.0
2011-03-18 11:15:00,19.99,20.0,19.98,20.0,273800.0,13.4645,13.4712,13.4577,13.4712,273800.0
2011-03-18 11:20:00,19.99,20.0,19.97,20.0,366300.0,13.4645,13.4712,13.451,13.4712,366300.0
2011-03-18 11:25:00,19.99,20.0,19.95,19.96,450700.0,13.4645,13.4712,13.4375,13.4443,450700.0
2011-03-18 11:30:00,19.95,20.0,19.95,20.0,869000.0,13.4375,13.4712,13.4375,13.4712,869000.0
2011-03-18 11:35:00,19.99,20.01,19.98,20.0,566600.0,13.4645,13.4779,13.4577,13.4712,566600.0
2011-03-18 11:40:00,19.99,20.01,19.96,19.96,343000.0,13.4645,13.4779,13.4443,13.4443,343000.0
2011-03-18 11:45:00,19.96,19.98,19.94,19.96,631500.0,13.4443,13.4577,13.4308,13.4443,631500.0
2011-03-18 11:50:00,19.96,19.97,19.95,19.95,528000.0,13.4443,13.451,13.4375,13.4375,528000.0
2011-03-18 11:55:00,19.96,19.96,19.94,19.96,306300.0,13.4443,13.4443,13.4308,13.4443,306300.0
2011-03-18 12:00:00,19.95,19.97,19.95,19.96,406000.0,13.4375,13.451,13.4375,13.4443,406000.0
2011-03-18 12:05:00,19.96,19.98,19.95,19.97,294700.0,13.4443,13.4577,13.4375,13.451,294700.0
2011-03-18 12:10:00,19.98,19.98,19.95,19.96,475800.0,13.4577,13.4577,13.4375,13.4443,475800.0
2011-03-18 12:15:00,19.97,19.98,19.96,19.97,315400.0,13.451,13.4577,13.4443,13.451,315400.0
2011-03-18 12:20:00,19.96,20.01,19.96,20.01,473000.0,13.4443,13.4779,13.4443,13.4779,473000.0
2011-03-18 12:25:00,20.0,20.02,19.99,20.0,204100.0,13.4712,13.4847,13.4645,13.4712,204100.0
2011-03-18 12:30:00,20.0,20.01,19.99,20.01,365200.0,13.4712,13.4779,13.4645,13.4779,365200.0
2011-03-18 12:35:00,20.01,20.01,19.98,20.01,609400.0,13.4779,13.4779,13.4577,13.4779,609400.0
2011-03-18 12:40:00,20.01,20.01,19.98,19.99,424900.0,13.4779,13.4779,13.4577,13.4645,424900.0
2011-03-18 12:45:00,20.0,20.01,19.99,20.01,263900.0,13.4712,13.4779,13.4645,13.4779,263900.0
2011-03-18 12:50:00,20.01,20.01,19.98,19.98,371100.0,13.4779,13.4779,13.4577,13.4577,371100.0
2011-03-18 12:55:00,19.98,20.01,19.98,19.99,246500.0,13.4577,13.4779,13.4577,13.4645,246500.0
2011-03-18 13:00:00,20.0,20.01,19.99,20.01,530200.0,13.4712,13.4779,13.4645,13.4779,530200.0
2011-03-18 13:05:00,20.01,20.02,20.0,20.0,558500.0,13.4779,13.4847,13.4712,13.4712,558500.0
2011-03-18 13:10:00,20.0,20.01,19.99,19.99,210900.0,13.4712,13.4779,13.4645,13.4645,210900.0
2011-03-18 13:15:00,20.0,20.01,19.99,20.01,306600.0,13.4712,13.4779,13.4645,13.4779,306600.0
2011-03-18 13:20:00,20.0,20.01,19.99,20.0,502600.0,13.4712,13.4779,13.4645,13.4712,502600.0
2011-03-18 13:25:00,20.0,20.01,19.98,20.0,437600.0,13.4712,13.4779,13.4577,13.4712,437600.0
2011-03-18 13:30:00,20.0,20.0,19.98,20.0,297200.0,13.4712,13.4712,13.4577,13.4712,297200.0
2011-03-18 13:35:00,20.0,20.02,19.99,20.02,679800.0,13.4712,13.4847,13.4645,13.4847,679800.0
2011-03-18 13:40:00,20.02,20.02,19.99,19.99,461200.0,13.4847,13.4847,13.4645,13.4645,461200.0
2011-03-18 13:45:00,19.99,20.0,19.99,20.0,400600.0,13.4645,13.4712,13.4645,13.4712,400600.0
2011-03-18 13:50:00,20.0,20.0,19.99,20.0,317200.0,13.4712,13.4712,13.4645,13.4712,317200.0
2011-03-18 13:55:00,20.0,20.0,19.99,20.0,145500.0,13.4712,13.4712,13.4645,13.4712,145500.0
2011-03-18 14:00:00,20.0,20.0,19.99,19.99,229400.0,13.4712,13.4712,13.4645,13.4645,229400.0
2011-03-18 14:05:00,20.0,20.0,19.99,20.0,119000.0,13.4712,13.4712,13.4645,13.4712,119000.0
2011-03-18 14:10:00,20.0,20.0,19.95,19.96,946300.0,13.4712,13.4712,13.4375,13.4443,946300.0
2011-03-18 14:15:00,19.96,19.97,19.91,19.91,835400.0,13.4443,13.451,13.4106,13.4106,835400.0
2011-03-18 14:20:00,19.92,19.94,19.91,19.94,245500.0,13.4173,13.4308,13.4106,13.4308,245500.0
2011-03-18 14:25:00,19.94,19.95,19.92,19.94,399700.0,13.4308,13.4375,13.4173,13.4308,399700.0
2011-03-18 14:30:00,19.94,19.94,19.93,19.94,194700.0,13.4308,13.4308,13.424,13.4308,194700.0
2011-03-18 14:35:00,19.94,19.98,19.93,19.98,514800.0,13.4308,13.4577,13.424,13.4577,514800.0
2011-03-18 14:40:00,19.98,19.99,19.97,19.98,525700.0,13.4577,13.4645,13.451,13.4577,525700.0
2011-03-18 14:45:00,19.99,19.99,19.96,19.96,349300.0,13.4645,13.4645,13.4443,13.4443,349300.0
2011-03-18 14:50:00,19.96,19.99,19.96,19.97,407400.0,13.4443,13.4645,13.4443,13.451,407400.0
2011-03-18 14:55:00,19.97,19.98,19.93,19.94,427500.0,13.451,13.4577,13.424,13.4308,427500.0
2011-03-18 15:00:00,19.94,19.95,19.94,19.94,183200.0,13.4308,13.4375,13.4308,13.4308,183200.0
2011-03-18 15:05:00,19.94,19.95,19.93,19.93,399200.0,13.4308,13.4375,13.424,13.424,399200.0
2011-03-18 15:10:00,19.94,19.94,19.91,19.91,637500.0,13.4308,13.4308,13.4106,13.4106,637500.0
2011-03-18 15:15:00,19.91,19.92,19.9,19.91,477800.0,13.4106,13.4173,13.4038,13.4106,477800.0
2011-03-18 15:20:00,19.91,19.92,19.91,19.91,348500.0,13.4106,13.4173,13.4106,13.4106,348500.0
2011-03-18 15:25:00,19.92,19.93,19.9,19.91,939700.0,13.4173,13.424,13.4038,13.4106,939700.0
2011-03-18 15:30:00,19.92,19.97,19.91,19.96,1324000.0,13.4173,13.451,13.4106,13.4443,1324000.0
2011-03-18 15:35:00,19.96,19.97,19.94,19.96,1286000.0,13.4443,13.451,13.4308,13.4443,1286000.0
2011-03-18 15:40:00,19.96,19.98,19.92,19.93,1776600.0,13.4443,13.4577,13.4173,13.424,1776600.0
2011-03-18 15:45:00,19.92,19.96,19.9,19.9,2269900.0,13.4173,13.4443,13.4038,13.4038,2269900.0
2011-03-18 15:50:00,19.9,19.93,19.88,19.88,3156000.0,13.4038,13.424,13.3904,13.3904,3156000.0
2011-03-18 15:55:00,19.88,19.93,19.88,19.92,2803800.0,13.3904,13.424,13.3904,13.4173,2803800.0
2011-03-21 09:30:00,19.88,20.13,19.87,20.08,2413200.0,13.3904,13.5588,13.3836,13.5251,2413200.0
2011-03-21 09:35:00,20.08,20.13,20.03,20.12,1335300.0,13.5251,13.5588,13.4914,13.552,1335300.0
2011-03-21 09:40:00,20.12,20.19,20.11,20.17,1362800.0,13.552,13.5992,13.5453,13.5857,1362800.0
2011-03-21 09:45:00,20.17,20.22,20.15,20.21,1224000.0,13.5857,13.6194,13.5722,13.6126,1224000.0
2011-03-21 09:50:00,20.21,20.23,20.19,20.21,1117100.0,13.6126,13.6261,13.5992,13.6126,1117100.0
2011-03-21 09:55:00,20.21,20.23,20.2,20.21,582200.0,13.6126,13.6261,13.6059,13.6126,582200.0
2011-03-21 10:00:00,20.21,20.27,20.2,20.27,562200.0,13.6126,13.6531,13.6059,13.6531,562200.0
2011-03-21 10:05:00,20.26,20.34,20.26,20.3,1192900.0,13.6463,13.7002,13.6463,13.6733,1192900.0
2011-03-21 10:10:00,20.3,20.34,20.3,20.32,513400.0,13.6733,13.7002,13.6733,13.6867,513400.0
2011-03-21 10:15:00,20.32,20.32,20.29,20.31,594900.0,13.6867,13.6867,13.6665,13.68,594900.0
2011-03-21 10:20:00,20.31,20.32,20.29,20.3,510600.0,13.68,13.6867,13.6665,13.6733,510600.0
2011-03-21 10:25:00,20.31,20.35,20.3,20.34,494900.0,13.68,13.7069,13.6733,13.7002,494900.0
2011-03-21 10:30:00,20.34,20.36,20.33,20.34,602700.0,13.7002,13.7137,13.6935,13.7002,602700.0
2011-03-21 10:35:00,20.33,20.36,20.33,20.33,699400.0,13.6935,13.7137,13.6935,13.6935,699400.0
2011-03-21 10:40:00,20.34,20.35,20.28,20.3,672600.0,13.7002,13.7069,13.6598,13.6733,672600.0
2011-03-21 10:45:00,20.29,20.32,20.28,20.3,649200.0,13.6665,13.6867,13.6598,13.6733,649200.0
2011-03-21 10:50:00,20.31,20.33,20.3,20.31,391800.0,13.68,13.6935,13.6733,13.68,391800.0
2011-03-21 10:55:00,20.31,20.34,20.3,20.34,387000.0,13.68,13.7002,13.6733,13.7002,387000.0
2011-03-21 11:00:00,20.34,20.38,20.33,20.35,559900.0,13.7002,13.7271,13.6935,13.7069,559900.0
2011-03-21 11:05:00,20.36,20.38,20.34,20.36,558700.0,13.7137,13.7271,13.7002,13.7137,558700.0
2011-03-21 11:10:00,20.37,20.37,20.34,20.34,352500.0,13.7204,13.7204,13.7002,13.7002,352500.0
2011-03-21 11:15:00,20.35,20.39,20.34,20.38,710000.0,13.7069,13.7339,13.7002,13.7271,710000.0
2011-03-21 11:20:00,20.38,20.38,20.35,20.37,372700.0,13.7271,13.7271,13.7069,13.7204,372700.0
2011-03-21 11:25:00,20.37,20.38,20.36,20.38,217500.0,13.7204,13.7271,13.7137,13.7271,217500.0
2011-03-21 11:30:00,20.38,20.38,20.34,20.35,405200.0,13.7271,13.7271,13.7002,13.7069,405200.0
2011-03-21 11:35:00,20.35,20.36,20.33,20.33,543600.0,13.7069,13.7137,13.6935,13.6935,543600.0
2011-03-21 11:40:00,20.33,20.34,20.31,20.32,418000.0,13.6935,13.7002,13.68,13.6867,418000.0
2011-03-21 11:45:00,20.32,20.34,20.32,20.33,301900.0,13.6867,13.7002,13.6867,13.6935,301900.0
2011-03-21 11:50:00,20.34,20.36,20.33,20.35,452400.0,13.7002,13.7137,13.6935,13.7069,452400.0
2011-03-21 11:55:00,20.34,20.36,20.33,20.34,418900.0,13.7002,13.7137,13.6935,13.7002,418900.0
2011-03-21 12:00:00,20.34,20.37,20.34,20.35,346500.0,13.7002,13.7204,13.7002,13.7069,346500.0
2011-03-21 12:05:00,20.35,20.36,20.35,20.36,211100.0,13.7069,13.7137,13.7069,13.7137,211100.0
2011-03-21 12:10:00,20.36,20.38,20.35,20.37,259600.0,13.7137,13.7271,13.7069,13.7204,259600.0
2011-03-21 12:15:00,20.37,20.38,20.37,20.38,148400.0,13.7204,13.7271,13.7204,13.7271,148400.0
2011-03-21 12:20:00,20.38,20.38,20.36,20.38,330500.0,13.7271,13.7271,13.7137,13.7271,330500.0
2011-03-21 12:25:00,20.38,20.38,20.37,20.38,177500.0,13.7271,13.7271,13.7204,13.7271,177500.0
2011-03-21 12:30:00,20.37,20.38,20.36,20.37,318600.0,13.7204,13.7271,13.7137,13.7204,318600.0
2011-03-21 12:35:00,20.37,20.38,20.36,20.37,214400.0,13.7204,13.7271,13.7137,13.7204,214400.0
2011-03-21 12:40:00,20.38,20.38,20.34,20.34,409300.0,13.7271,13.7271,13.7002,13.7002,409300.0
2011-03-21 12:45:00,20.34,20.35,20.31,20.32,566500.0,13.7002,13.7069,13.68,13.6867,566500.0
2011-03-21 12:50:00,20.32,20.32,20.31,20.32,164600.0,13.6867,13.6867,13.68,13.6867,164600.0
2011-03-21 12:55:00,20.33,20.34,20.31,20.32,277600.0,13.6935,13.7002,13.68,13.6867,277600.0
2011-03-21 13:00:00,20.33,20.33,20.3,20.3,247000.0,13.6935,13.6935,13.6733,13.6733,247000.0
2011-03-21 13:05:00,20.3,20.32,20.3,20.3,252900.0,13.6733,13.6867,13.6733,13.6733,252900.0
2011-03-21 13:10:00,20.3,20.31,20.29,20.3,222100.0,13.6733,13.68,13.6665,13.6733,222100.0
2011-03-21 13:15:00,20.3,20.32,20.27,20.28,606800.0,13.6733,13.6867,13.6531,13.6598,606800.0
2011-03-21 13:20:00,20.27,20.27,20.22,20.25,982600.0,13.6531,13.6531,13.6194,13.6396,982600.0
2011-03-21 13:25:00,20.25,20.25,20.16,20.2,830000.0,13.6396,13.6396,13.579,13.6059,830000.0
2011-03-21 13:30:00,20.2,20.21,20.18,20.21,374100.0,13.6059,13.6126,13.5924,13.6126,374100.0
2011-03-21 13:35:00,20.21,20.24,20.2,20.24,678800.0,13.6126,13.6329,13.6059,13.6329,678800.0
2011-03-21 13:40:00,20.24,20.25,20.22,20.22,344700.0,13.6329,13.6396,13.6194,13.6194,344700.0
2011-03-21 13:45:00,20.22,20.28,20.22,20.27,331900.0,13.6194,13.6598,13.6194,13.6531,331900.0
2011-03-21 13:50:00,20.27,20.29,20.26,20.29,108900.0,13.6531,13.6665,13.6463,13.6665,108900.0
2011-03-21 13:55:00,20.29,20.32,20.28,20.32,266200.0,13.6665,13.6867,13.6598,13.6867,266200.0
2011-03-21 14:00:00,20.31,20.33,20.3,20.32,363400.0,13.68,13.6935,13.6733,13.6867,363400.0
2011-03-21 14:05:00,20.33,20.33,20.3,20.3,192800.0,13.6935,13.6935,13.6733,13.6733,192800.0
2011-03-21 14:10:00,20.3,20.32,20.3,20.32,362000.0,13.6733,13.6867,13.6733,13.6867,362000.0
2011-03-21 14:15:00,20.32,20.33,20.31,20.32,192000.0,13.6867,13.6935,13.68,13.6867,192000.0
2011-03-21 14:20:00,20.33,20.34,20.28,20.29,342600.0,13.6935,13.7002,13.6598,13.6665,342600.0
2011-03-21 14:25:00,20.29,20.29,20.26,20.28,584800.0,13.6665,13.6665,13.6463,13.6598,584800.0
2011-03-21 14:30:00,20.28,20.29,20.28,20.28,293800.0,13.6598,13.6665,13.6598,13.6598,293800.0
2011-03-21 14:35:00,20.29,20.31,20.28,20.31,377600.0,13.6665,13.68,13.6598,13.68,377600.0
2011-03-21 14:40:00,20.3,20.31,20.26,20.26,311500.0,13.6733,13.68,13.6463,13.6463,311500.0
2011-03-21 14:45:00,20.27,20.28,20.26,20.26,387600.0,13.6531,13.6598,13.6463,13.6463,387600.0
2011-03-21 14:50:00,20.27,20.27,20.23,20.25,322800.0,13.6531,13.6531,13.6261,13.6396,322800.0
2011-03-21 14:55:00,20.25,20.26,20.24,20.24,195300.0,13.6396,13.6463,13.6329,13.6329,195300.0
2011-03-21 15:00:00,20.25,20.27,20.23,20.23,532000.0,13.6396,13.6531,13.6261,13.6261,532000.0
2011-03-21 15:05:00,20.23,20.28,20.23,20.28,264400.0,13.6261,13.6598,13.6261,13.6598,264400.0
2011-03-21 15:10:00,20.27,20.28,20.24,20.24,346900.0,13.6531,13.6598,13.6329,13.6329,346900.0
2011-03-21 15:15:00,20.24,20.26,20.23,20.25,280100.0,13.6329,13.6463,13.6261,13.6396,280100.0
2011-03-21 15:20:00,20.26,20.26,20.18,20.21,727400.0,13.6463,13.6463,13.5924,13.6126,727400.0
2011-03-21 15:25:00,20.21,20.22,20.2,20.21,326200.0,13.6126,13.6194,13.6059,13.6126,326200.0
2011-03-21 15:30:00,20.21,20.25,20.21,20.25,408200.0,13.6126,13.6396,13.6126,13.6396,408200.0
2011-03-21 15:35:00,20.25,20.26,20.23,20.26,567500.0,13.6396,13.6463,13.6261,13.6463,567500.0
2011-03-21 15:40:00,20.26,20.26,20.21,20.23,778200.0,13.6463,13.6463,13.6126,13.6261,778200.0
2011-03-21 15:45:00,20.22,20.24,20.22,20.23,614700.0,13.6194,13.6329,13.6194,13.6261,614700.0
2011-03-21 15:50:00,20.23,20.24,20.2,20.22,822000.0,13.6261,13.6329,13.6059,13.6194,822000.0
2011-03-21 15:55:00,20.22,20.22,20.19,20.19,1762400.0,13.6194,13.6194,13.5992,13.5992,1762400.0
2011-03-22 09:30:00,20.18,20.2,20.13,20.16,985100.0,13.5924,13.6059,13.5588,13.579,985100.0
2011-03-22 09:35:00,20.16,20.2,20.13,20.13,1223500.0,13.579,13.6059,13.5588,13.5588,1223500.0
2011-03-22 09:40:00,20.13,20.15,20.05,20.09,1098500.0,13.5588,13.5722,13.5049,13.5318,1098500.0
2011-03-22 09:45:00,20.09,20.1,20.05,20.06,1201800.0,13.5318,13.5386,13.5049,13.5116,1201800.0
2011-03-22 09:50:00,20.06,20.09,20.04,20.05,870700.0,13.5116,13.5318,13.4981,13.5049,870700.0
2011-03-22 09:55:00,20.05,20.1,20.03,20.04,836600.0,13.5049,13.5386,13.4914,13.4981,836600.0
2011-03-22 10:00:00,20.04,20.08,20.03,20.07,688700.0,13.4981,13.5251,13.4914,13.5183,688700.0
2011-03-22 10:05:00,20.08,20.14,20.07,20.13,680700.0,13.5251,13.5655,13.5183,13.5588,680700.0
2011-03-22 10:10:00,20.14,20.14,20.08,20.12,518900.0,13.5655,13.5655,13.5251,13.552,518900.0
2011-03-22 10:15:00,20.12,20.14,20.1,20.14,830100.0,13.552,13.5655,13.5386,13.5655,830100.0
2011-03-22 10:20:00,20.13,20.15,20.11,20.13,820100.0,13.5588,13.5722,13.5453,13.5588,820100.0
2011-03-22 10:25:00,20.14,20.21,20.14,20.21,664400.0,13.5655,13.6126,13.5655,13.6126,664400.0
2011-03-22 10:30:00,20.2,20.21,20.16,20.18,591000.0,13.6059,13.6126,13.579,13.5924,591000.0
2011-03-22 10:35:00,20.19,20.19,20.16,20.18,469200.0,13.5992,13.5992,13.579,13.5924,469200.0
2011-03-22 10:40:00,20.18,20.2,20.15,20.16,889100.0,13.5924,13.6059,13.5722,13.579,889100.0
2011-03-22 10:45:00,20.16,20.16,20.13,20.14,362800.0,13.579,13.579,13.5588,13.5655,362800.0
2011-03-22 10:50:00,20.14,20.14,20.1,20.11,541600.0,13.5655,13.5655,13.5386,13.5453,541600.0
2011-03-22 10:55:00,20.11,20.12,20.05,20.05,714800.0,13.5453,13.552,13.5049,13.5049,714800.0
2011-03-22 11:00:00,20.05,20.07,20.04,20.07,1080200.0,13.5049,13.5183,13.4981,13.5183,1080200.0
2011-03-22 11:05:00,20.06,20.07,20.03,20.03,994800.0,13.5116,13.5183,13.4914,13.4914,994800.0
2011-03-22 11:10:00,20.04,20.04,20.0,20.02,1106300.0,13.4981,13.4981,13.4712,13.4847,1106300.0
2011-03-22 11:15:00,20.02,20.02,19.98,20.02,1920400.0,13.4847,13.4847,13.4577,13.4847,1920400.0
2011-03-22 11:20:00,20.02,20.02,20.0,20.01,794700.0,13.4847,13.4847,13.4712,13.4779,794700.0
2011-03-22 11:25:00,20.01,20.04,20.0,20.04,1248300.0,13.4779,13.4981,13.4712,13.4981,1248300.0
2011-03-22 11:30:00,20.04,20.05,20.03,20.04,531500.0,13.4981,13.5049,13.4914,13.4981,531500.0
2011-03-22 11:35:00,20.03,20.07,20.03,20.07,382400.0,13.4914,13.5183,13.4914,13.5183,382400.0
2011-03-22 11:40:00,20.07,20.07,20.05,20.06,493400.0,13.5183,13.5183,13.5049,13.5116,493400.0
2011-03-22 11:45:00,20.07,20.07,20.06,20.07,246600.0,13.5183,13.5183,13.5116,13.5183,246600.0
2011-03-22 11:50:00,20.07,20.08,20.06,20.08,498400.0,13.5183,13.5251,13.5116,13.5251,498400.0
2011-03-22 11:55:00,20.08,20.08,20.07,20.07,176400.0,13.5251,13.5251,13.5183,13.5183,176400.0
2011-03-22 12:00:00,20.08,20.09,20.07,20.09,486200.0,13.5251,13.5318,13.5183,13.5318,486200.0
2011-03-22 12:05:00,20.09,20.09,20.07,20.07,345900.0,13.5318,13.5318,13.5183,13.5183,345900.0
2011-03-22 12:10:00,20.08,20.09,20.07,20.09,661500.0,13.5251,13.5318,13.5183,13.5318,661500.0
2011-03-22 12:15:00,20.09,20.09,20.08,20.08,243800.0,13.5318,13.5318,13.5251,13.5251,243800.0
2011-03-22 12:20:00,20.09,20.09,20.08,20.09,190900.0,13.5318,13.5318,13.5251,13.5318,190900.0
2011-03-22 12:25:00,20.08,20.1,20.07,20.07,458000.0,13.5251,13.5386,13.5183,13.5183,458000.0
2011-03-22 12:30:00,20.07,20.08,20.07,20.07,168900.0,13.5183,13.5251,13.5183,13.5183,168900.0
2011-03-22 12:35:00,20.08,20.09,20.07,20.08,260600.0,13.5251,13.5318,13.5183,13.5251,260600.0
2011-03-22 12:40:00,20.07,20.09,20.07,20.08,232000.0,13.5183,13.5318,13.5183,13.5251,232000.0
2011-03-22 12:45:00,20.08,20.1,20.08,20.1,176600.0,13.5251,13.5386,13.5251,13.5386,176600.0
2011-03-22 12:50:00,20.1,20.1,20.09,20.1,190000.0,13.5386,13.5386,13.5318,13.5386,190000.0
2011-03-22 12:55:00,20.09,20.1,20.09,20.1,109800.0,13.5318,13.5386,13.5318,13.5386,109800.0
2011-03-22 13:00:00,20.1,20.1,20.08,20.09,317500.0,13.5386,13.5386,13.5251,13.5318,317500.0
2011-03-22 13:05:00,20.09,20.09,20.07,20.07,181200.0,13.5318,13.5318,13.5183,13.5183,181200.0
2011-03-22 13:10:00,20.07,20.1,20.07,20.1,271600.0,13.5183,13.5386,13.5183,13.5386,271600.0
2011-03-22 13:15:00,20.09,20.1,20.09,20.09,186100.0,13.5318,13.5386,13.5318,13.5318,186100.0
2011-03-22 13:20:00,20.09,20.1,20.07,20.09,734000.0,13.5318,13.5386,13.5183,13.5318,734000.0
2011-03-22 13:25:00,20.09,20.09,20.06,20.07,317100.0,13.5318,13.5318,13.5116,13.5183,317100.0
2011-03-22 13:30:00,20.06,20.08,20.06,20.07,246100.0,13.5116,13.5251,13.5116,13.5183,246100.0
2011-03-22 13:35:00,20.08,20.1,20.06,20.07,546600.0,13.5251,13.5386,13.5116,13.5183,546600.0
2011-03-22 13:40:00,20.07,20.08,20.06,20.08,199700.0,13.5183,13.5251,13.5116,13.5251,199700.0
2011-03-22 13:45:00,20.08,20.11,20.07,20.11,478300.0,13.5251,13.5453,13.5183,13.5453,478300.0
2011-03-22 13:50:00,20.11,20.13,20.1,20.12,423100.0,13.5453,13.5588,13.5386,13.552,423100.0
2011-03-22 13:55:00,20.13,20.15,20.12,20.14,334800.0,13.5588,13.5722,13.552,13.5655,334800.0
2011-03-22 14:00:00,20.14,20.14,20.11,20.11,299000.0,13.5655,13.5655,13.5453,13.5453,299000.0
2011-03-22 14:05:00,20.12,20.12,20.07,20.08,517400.0,13.552,13.552,13.5183,13.5251,517400.0
2011-03-22 14:10:00,20.08,20.1,20.07,20.07,262700.0,13.5251,13.5386,13.5183,13.5183,262700.0
2011-03-22 14:15:00,20.08,20.1,20.07,20.07,401600.0,13.5251,13.5386,13.5183,13.5183,401600.0
2011-03-22 14:20:00,20.07,20.09,20.07,20.08,407600.0,13.5183,13.5318,13.5183,13.5251,407600.0
2011-03-22 14:25:00,20.08,20.1,20.08,20.1,244700.0,13.5251,13.5386,13.5251,13.5386,244700.0
2011-03-22 14:30:00,20.09,20.11,20.08,20.11,471100.0,13.5318,13.5453,13.5251,13.5453,471100.0
2011-03-22 14:35:00,20.11,20.11,20.08,20.09,217600.0,13.5453,13.5453,13.5251,13.5318,217600.0
2011-03-22 14:40:00,20.09,20.11,20.09,20.1,158800.0,13.5318,13.5453,13.5318,13.5386,158800.0
2011-03-22 14:45:00,20.11,20.11,20.08,20.09,265300.0,13.5453,13.5453,13.5251,13.5318,265300.0
2011-03-22 14:50:00,20.08,20.1,20.08,20.09,205100.0,13.5251,13.5386,13.5251,13.5318,205100.0
2011-03-22 14:55:00,20.1,20.11,20.09,20.1,282000.0,13.5386,13.5453,13.5318,13.5386,282000.0
2011-03-22 15:00:00,20.11,20.11,20.1,20.11,242600.0,13.5453,13.5453,13.5386,13.5453,242600.0
2011-03-22 15:05:00,20.1,20.13,20.09,20.13,362800.0,13.5386,13.5588,13.5318,13.5588,362800.0
2011-03-22 15:10:00,20.13,20.14,20.12,20.14,403900.0,13.5588,13.5655,13.552,13.5655,403900.0
2011-03-22 15:15:00,20.14,20.14,20.12,20.12,211900.0,13.5655,13.5655,13.552,13.552,211900.0
2011-03-22 15:20:00,20.13,20.13,20.12,20.12,205500.0,13.5588,13.5588,13.552,13.552,205500.0
2011-03-22 15:25:00,20.12,20.15,20.12,20.15,613800.0,13.552,13.5722,13.552,13.5722,613800.0
2011-03-22 15:30:00,20.15,20.16,20.14,20.15,245700.0,13.5722,13.579,13.5655,13.5722,245700.0
2011-03-22 15:35:00,20.15,20.16,20.15,20.15,274900.0,13.5722,13.579,13.5722,13.5722,274900.0
2011-03-22 15:40:00,20.15,20.16,20.13,20.14,439300.0,13.5722,13.579,13.5588,13.5655,439300.0
2011-03-22 15:45:00,20.14,20.17,20.12,20.13,1118900.0,13.5655,13.5857,13.552,13.5588,1118900.0
2011-03-22 15:50:00,20.13,20.15,20.12,20.13,1303300.0,13.5588,13.5722,13.552,13.5588,1303300.0
2011-03-22 15:55:00,20.12,20.17,20.12,20.15,1701200.0,13.552,13.5857,13.552,13.5722,1701200.0
2011-03-23 09:30:00,20.09,20.2,20.07,20.18,1218100.0,13.5318,13.6059,13.5183,13.5924,1218100.0
2011-03-23 09:35:00,20.19,20.19,20.07,20.11,783500.0,13.5992,13.5992,13.5183,13.5453,783500.0
2011-03-23 09:40:00,20.11,20.11,20.03,20.05,767800.0,13.5453,13.5453,13.4914,13.5049,767800.0
2011-03-23 09:45:00,20.05,20.15,20.04,20.11,856900.0,13.5049,13.5722,13.4981,13.5453,856900.0
2011-03-23 09:50:00,20.11,20.16,20.11,20.16,626300.0,13.5453,13.579,13.5453,13.579,626300.0
2011-03-23 09:55:00,20.16,20.23,20.16,20.17,587800.0,13.579,13.6261,13.579,13.5857,587800.0
2011-03-23 10:00:00,20.18,20.18,20.1,20.14,659200.0,13.5924,13.5924,13.5386,13.5655,659200.0
2011-03-23 10:05:00,20.14,20.15,20.1,20.13,599800.0,13.5655,13.5722,13.5386,13.5588,599800.0
2011-03-23 10:10:00,20.13,20.13,20.02,20.03,1043800.0,13.5588,13.5588,13.4847,13.4914,1043800.0
2011-03-23 10:15:00,20.03,20.08,20.01,20.07,969300.0,13.4914,13.5251,13.4779,13.5183,969300.0
2011-03-23 10:20:00,20.08,20.1,20.07,20.09,457400.0,13.5251,13.5386,13.5183,13.5318,457400.0
2011-03-23 10:25:00,20.08,20.14,20.08,20.14,289800.0,13.5251,13.5655,13.5251,13.5655,289800.0
2011-03-23 10:30:00,20.14,20.16,20.12,20.13,645700.0,13.5655,13.579,13.552,13.5588,645700.0
2011-03-23 10:35:00,20.14,20.15,20.1,20.12,533700.0,13.5655,13.5722,13.5386,13.552,533700.0
2011-03-23 10:40:00,20.13,20.14,20.1,20.13,272300.0,13.5588,13.5655,13.5386,13.5588,272300.0
2011-03-23 10:45:00,20.12,20.13,20.09,20.13,394400.0,13.552,13.5588,13.5318,13.5588,394400.0
2011-03-23 10:50:00,20.12,20.15,20.11,20.12,363300.0,13.552,13.5722,13.5453,13.552,363300.0
2011-03-23 10:55:00,20.13,20.14,20.11,20.14,328400.0,13.5588,13.5655,13.5453,13.5655,328400.0
2011-03-23 11:00:00,20.14,20.16,20.14,20.15,301900.0,13.5655,13.579,13.5655,13.5722,301900.0
2011-03-23 11:05:00,20.15,20.16,20.09,20.13,922400.0,13.5722,13.579,13.5318,13.5588,922400.0
2011-03-23 11:10:00,20.13,20.14,20.1,20.1,601100.0,13.5588,13.5655,13.5386,13.5386,601100.0
2011-03-23 11:15:00,20.1,20.12,20.09,20.1,278400.0,13.5386,13.552,13.5318,13.5386,278400.0
2011-03-23 11:20:00,20.1,20.11,20.09,20.11,133800.0,13.5386,13.5453,13.5318,13.5453,133800.0
2011-03-23 11:25:00,20.1,20.12,20.1,20.12,446800.0,13.5386,13.552,13.5386,13.552,446800.0
2011-03-23 11:30:00,20.12,20.14,20.11,20.14,603300.0,13.552,13.5655,13.5453,13.5655,603300.0
2011-03-23 11:35:00,20.14,20.16,20.13,20.16,453900.0,13.5655,13.579,13.5588,13.579,453900.0
2011-03-23 11:40:00,20.16,20.16,20.14,20.14,594400.0,13.579,13.579,13.5655,13.5655,594400.0
2011-03-23 11:45:00,20.14,20.15,20.11,20.12,261600.0,13.5655,13.5722,13.5453,13.552,261600.0
2011-03-23 11:50:00,20.12,20.12,20.11,20.11,161700.0,13.552,13.552,13.5453,13.5453,161700.0
2011-03-23 11:55:00,20.11,20.12,20.08,20.11,467400.0,13.5453,13.552,13.5251,13.5453,467400.0
2011-03-23 12:00:00,20.1,20.13,20.1,20.13,273500.0,13.5386,13.5588,13.5386,13.5588,273500.0
2011-03-23 12:05:00,20.12,20.13,20.1,20.11,312700.0,13.552,13.5588,13.5386,13.5453,312700.0
2011-03-23 12:10:00,20.1,20.11,20.1,20.1,190100.0,13.5386,13.5453,13.5386,13.5386,190100.0
2011-03-23 12:15:00,20.11,20.12,20.1,20.11,227800.0,13.5453,13.552,13.5386,13.5453,227800.0
2011-03-23 12:20:00,20.11,20.16,20.11,20.15,514000.0,13.5453,13.579,13.5453,13.5722,514000.0
2011-03-23 12:25:00,20.16,20.23,20.15,20.22,507100.0,13.579,13.6261,13.5722,13.6194,507100.0
2011-03-23 12:30:00,20.21,20.22,20.18,20.18,789700.0,13.6126,13.6194,13.5924,13.5924,789700.0
2011-03-23 12:35:00,20.19,20.19,20.15,20.15,478300.0,13.5992,13.5992,13.5722,13.5722,478300.0
2011-03-23 12:40:00,20.15,20.17,20.15,20.15,297800.0,13.5722,13.5857,13.5722,13.5722,297800.0
2011-03-23 12:45:00,20.15,20.17,20.13,20.14,403100.0,13.5722,13.5857,13.5588,13.5655,403100.0
2011-03-23 12:50:00,20.14,20.14,20.13,20.13,112600.0,13.5655,13.5655,13.5588,13.5588,112600.0
2011-03-23 12:55:00,20.13,20.16,20.13,20.16,201200.0,13.5588,13.579,13.5588,13.579,201200.0
2011-03-23 13:00:00,20.16,20.17,20.15,20.15,209000.0,13.579,13.5857,13.5722,13.5722,209000.0
2011-03-23 13:05:00,20.15,20.17,20.15,20.16,200500.0,13.5722,13.5857,13.5722,13.579,200500.0
2011-03-23 13:10:00,20.17,20.17,20.15,20.17,227800.0,13.5857,13.5857,13.5722,13.5857,227800.0
2011-03-23 13:15:00,20.16,20.2,20.16,20.18,307500.0,13.579,13.6059,13.579,13.5924,307500.0
2011-03-23 13:20:00,20.18,20.19,20.17,20.18,201000.0,13.5924,13.5992,13.5857,13.5924,201000.0
2011-03-23 13:25:00,20.17,20.18,20.16,20.17,170600.0,13.5857,13.5924,13.579,13.5857,170600.0
2011-03-23 13:30:00,20.18,20.21,20.17,20.21,291200.0,13.5924,13.6126,13.5857,13.6126,291200.0
2011-03-23 13:35:00,20.21,20.22,20.2,20.22,147100.0,13.6126,13.6194,13.6059,13.6194,147100.0
2011-03-23 13:40:00,20.21,20.23,20.21,20.23,170200.0,13.6126,13.6261,13.6126,13.6261,170200.0
2011-03-23 13:45:00,20.23,20.23,20.21,20.23,315300.0,13.6261,13.6261,13.6126,13.6261,315300.0
2011-03-23 13:50:00,20.23,20.25,20.22,20.23,352100.0,13.6261,13.6396,13.6194,13.6261,352100.0
2011-03-23 13:55:00,20.23,20.24,20.22,20.24,181100.0,13.6261,13.6329,13.6194,13.6329,181100.0
2011-03-23 14:00:00,20.23,20.24,20.19,20.19,458100.0,13.6261,13.6329,13.5992,13.5992,458100.0
2011-03-23 14:05:00,20.2,20.21,20.19,20.21,193800.0,13.6059,13.6126,13.5992,13.6126,193800.0
2011-03-23 14:10:00,20.21,20.23,20.2,20.22,369600.0,13.6126,13.6261,13.6059,13.6194,369600.0
2011-03-23 14:15:00,20.22,20.22,20.21,20.22,218000.0,13.6194,13.6194,13.6126,13.6194,218000.0
2011-03-23 14:20:00,20.21,20.23,20.18,20.2,917000.0,13.6126,13.6261,13.5924,13.6059,917000.0
2011-03-23 14:25:00,20.19,20.2,20.16,20.18,700600.0,13.5992,13.6059,13.579,13.5924,700600.0
2011-03-23 14:30:00,20.17,20.19,20.17,20.19,270800.0,13.5857,13.5992,13.5857,13.5992,270800.0
2011-03-23 14:35:00,20.19,20.2,20.18,20.2,126800.0,13.5992,13.6059,13.5924,13.6059,126800.0
2011-03-23 14:40:00,20.2,20.2,20.18,20.2,314900.0,13.6059,13.6059,13.5924,13.6059,314900.0
2011-03-23 14:45:00,20.2,20.2,20.18,20.19,272000.0,13.6059,13.6059,13.5924,13.5992,272000.0
2011-03-23 14:50:00,20.2,20.27,20.2,20.27,657400.0,13.6059,13.6531,13.6059,13.6531,657400.0
2011-03-23 14:55:00,20.27,20.28,20.25,20.27,624400.0,13.6531,13.6598,13.6396,13.6531,624400.0
2011-03-23 15:00:00,20.27,20.29,20.26,20.28,518600.0,13.6531,13.6665,13.6463,13.6598,518600.0
2011-03-23 15:05:00,20.28,20.28,20.24,20.24,465800.0,13.6598,13.6598,13.6329,13.6329,465800.0
2011-03-23 15:10:00,20.25,20.32,20.24,20.3,544700.0,13.6396,13.6867,13.6329,13.6733,544700.0
2011-03-23 15:15:00,20.3,20.33,20.3,20.31,361400.0,13.6733,13.6935,13.6733,13.68,361400.0
2011-03-23 15:20:00,20.32,20.35,20.3,20.33,485900.0,13.6867,13.7069,13.6733,13.6935,485900.0
2011-03-23 15:25:00,20.34,20.36,20.33,20.36,754800.0,13.7002,13.7137,13.6935,13.7137,754800.0
2011-03-23 15:30:00,20.36,20.36,20.31,20.31,673900.0,13.7137,13.7137,13.68,13.68,673900.0
2011-03-23 15:35:00,20.31,20.33,20.3,20.33,718000.0,13.68,13.6935,13.6733,13.6935,718000.0
2011-03-23 15:40:00,20.32,20.33,20.31,20.32,188800.0,13.6867,13.6935,13.68,13.6867,188800.0
2011-03-23 15:45:00,20.32,20.33,20.3,20.31,287800.0,13.6867,13.6935,13.6733,13.68,287800.0
2011-03-23 15:50:00,20.3,20.34,20.3,20.34,964200.0,13.6733,13.7002,13.6733,13.7002,964200.0
2011-03-23 15:55:00,20.34,20.34,20.28,20.28,1227900.0,13.7002,13.7002,13.6598,13.6598,1227900.0
2011-03-24 09:30:00,20.5,20.53,20.35,20.4,1302800.0,13.808,13.8282,13.7069,13.7406,1302800.0
2011-03-24 09:35:00,20.39,20.43,20.36,20.36,1135000.0,13.7339,13.7608,13.7137,13.7137,1135000.0
2011-03-24 09:40:00,20.37,20.4,20.33,20.38,1072100.0,13.7204,13.7406,13.6935,13.7271,1072100.0
2011-03-24 09:45:00,20.37,20.41,20.37,20.38,837300.0,13.7204,13.7474,13.7204,13.7271,837300.0
2011-03-24 09:50:00,20.38,20.38,20.28,20.32,1010900.0,13.7271,13.7271,13.6598,13.6867,1010900.0
2011-03-24 09:55:00,20.31,20.38,20.3,20.33,873200.0,13.68,13.7271,13.6733,13.6935,873200.0
2011-03-24 10:00:00,20.33,20.39,20.33,20.39,697300.0,13.6935,13.7339,13.6935,13.7339,697300.0
2011-03-24 10:05:00,20.38,20.43,20.35,20.36,1164700.0,13.7271,13.7608,13.7069,13.7137,1164700.0
2011-03-24 10:10:00,20.36,20.38,20.31,20.38,717100.0,13.7137,13.7271,13.68,13.7271,717100.0
2011-03-24 10:15:00,20.38,20.42,20.37,20.42,322300.0,13.7271,13.7541,13.7204,13.7541,322300.0
2011-03-24 10:20:00,20.42,20.43,20.39,20.39,1062500.0,13.7541,13.7608,13.7339,13.7339,1062500.0
2011-03-24 10:25:00,20.4,20.44,20.39,20.41,759500.0,13.7406,13.7676,13.7339,13.7474,759500.0
2011-03-24 10:30:00,20.41,20.43,20.41,20.43,289700.0,13.7474,13.7608,13.7474,13.7608,289700.0
2011-03-24 10:35:00,20.42,20.44,20.41,20.43,841300.0,13.7541,13.7676,13.7474,13.7608,841300.0
2011-03-24 10:40:00,20.43,20.43,20.41,20.41,398400.0,13.7608,13.7608,13.7474,13.7474,398400.0
2011-03-24 10:45:00,20.42,20.42,20.4,20.4,544200.0,13.7541,13.7541,13.7406,13.7406,544200.0
2011-03-24 10:50:00,20.4,20.44,20.4,20.43,738700.0,13.7406,13.7676,13.7406,13.7608,738700.0
2011-03-24 10:55:00,20.43,20.45,20.42,20.45,1111400.0,13.7608,13.7743,13.7541,13.7743,1111400.0
2011-03-24 11:00:00,20.45,20.46,20.44,20.44,1161500.0,13.7743,13.781,13.7676,13.7676,1161500.0
2011-03-24 11:05:00,20.44,20.45,20.43,20.43,687100.0,13.7676,13.7743,13.7608,13.7608,687100.0
2011-03-24 11:10:00,20.44,20.44,20.43,20.43,268700.0,13.7676,13.7676,13.7608,13.7608,268700.0
2011-03-24 11:15:00,20.44,20.44,20.43,20.44,601700.0,13.7676,13.7676,13.7608,13.7676,601700.0
2011-03-24 11:20:00,20.44,20.45,20.42,20.43,926600.0,13.7676,13.7743,13.7541,13.7608,926600.0
2011-03-24 11:25:00,20.42,20.43,20.42,20.43,289100.0,13.7541,13.7608,13.7541,13.7608,289100.0
2011-03-24 11:30:00,20.43,20.43,20.4,20.42,717900.0,13.7608,13.7608,13.7406,13.7541,717900.0
2011-03-24 11:35:00,20.42,20.46,20.41,20.44,1024200.0,13.7541,13.781,13.7474,13.7676,1024200.0
2011-03-24 11:40:00,20.44,20.47,20.43,20.46,376500.0,13.7676,13.7878,13.7608,13.781,376500.0
2011-03-24 11:45:00,20.46,20.47,20.43,20.44,411300.0,13.781,13.7878,13.7608,13.7676,411300.0
2011-03-24 11:50:00,20.43,20.44,20.41,20.42,598300.0,13.7608,13.7676,13.7474,13.7541,598300.0
2011-03-24 11:55:00,20.43,20.45,20.42,20.44,354300.0,13.7608,13.7743,13.7541,13.7676,354300.0
2011-03-24 12:00:00,20.45,20.46,20.43,20.46,379400.0,13.7743,13.781,13.7608,13.781,379400.0
2011-03-24 12:05:00,20.46,20.46,20.45,20.46,158100.0,13.781,13.781,13.7743,13.781,158100.0
2011-03-24 12:10:00,20.46,20.47,20.45,20.46,259300.0,13.781,13.7878,13.7743,13.781,259300.0
2011-03-24 12:15:00,20.47,20.49,20.46,20.48,619600.0,13.7878,13.8012,13.781,13.7945,619600.0
2011-03-24 12:20:00,20.48,20.48,20.47,20.47,241000.0,13.7945,13.7945,13.7878,13.7878,241000.0
2011-03-24 12:25:00,20.47,20.48,20.42,20.43,846200.0,13.7878,13.7945,13.7541,13.7608,846200.0
2011-03-24 12:30:00,20.43,20.43,20.39,20.4,382700.0,13.7608,13.7608,13.7339,13.7406,382700.0
2011-03-24 12:35:00,20.39,20.42,20.38,20.39,1024200.0,13.7339,13.7541,13.7271,13.7339,1024200.0
2011-03-24 12:40:00,20.4,20.4,20.36,20.37,961900.0,13.7406,13.7406,13.7137,13.7204,961900.0
2011-03-24 12:45:00,20.36,20.37,20.34,20.36,553800.0,13.7137,13.7204,13.7002,13.7137,553800.0
2011-03-24 12:50:00,20.37,20.37,20.32,20.33,559100.0,13.7204,13.7204,13.6867,13.6935,559100.0
2011-03-24 12:55:00,20.33,20.35,20.32,20.33,464200.0,13.6935,13.7069,13.6867,13.6935,464200.0
2011-03-24 13:00:00,20.34,20.35,20.32,20.34,279900.0,13.7002,13.7069,13.6867,13.7002,279900.0
2011-03-24 13:05:00,20.34,20.35,20.33,20.35,306100.0,13.7002,13.7069,13.6935,13.7069,306100.0
2011-03-24 13:10:00,20.35,20.35,20.34,20.35,168600.0,13.7069,13.7069,13.7002,13.7069,168600.0
2011-03-24 13:15:00,20.35,20.37,20.34,20.37,477200.0,13.7069,13.7204,13.7002,13.7204,477200.0
2011-03-24 13:20:00,20.37,20.38,20.36,20.37,418500.0,13.7204,13.7271,13.7137,13.7204,418500.0
2011-03-24 13:25:00,20.37,20.38,20.36,20.38,149000.0,13.7204,13.7271,13.7137,13.7271,149000.0
2011-03-24 13:30:00,20.38,20.39,20.37,20.39,229800.0,13.7271,13.7339,13.7204,13.7339,229800.0
2011-03-24 13:35:00,20.39,20.39,20.38,20.38,222000.0,13.7339,13.7339,13.7271,13.7271,222000.0
2011-03-24 13:40:00,20.39,20.39,20.38,20.38,214200.0,13.7339,13.7339,13.7271,13.7271,214200.0
2011-03-24 13:45:00,20.38,20.39,20.35,20.36,431600.0,13.7271,13.7339,13.7069,13.7137,431600.0
2011-03-24 13:50:00,20.37,20.37,20.36,20.36,221900.0,13.7204,13.7204,13.7137,13.7137,221900.0
2011-03-24 13:55:00,20.37,20.4,20.36,20.39,320400.0,13.7204,13.7406,13.7137,13.7339,320400.0
2011-03-24 14:00:00,20.39,20.4,20.39,20.4,275300.0,13.7339,13.7406,13.7339,13.7406,275300.0
2011-03-24 14:05:00,20.4,20.41,20.39,20.39,310300.0,13.7406,13.7474,13.7339,13.7339,310300.0
2011-03-24 14:10:00,20.39,20.41,20.39,20.41,185100.0,13.7339,13.7474,13.7339,13.7474,185100.0
2011-03-24 14:15:00,20.41,20.42,20.4,20.41,260000.0,13.7474,13.7541,13.7406,13.7474,260000.0
2011-03-24 14:20:00,20.42,20.42,20.41,20.42,156600.0,13.7541,13.7541,13.7474,13.7541,156600.0
2011-03-24 14:25:00,20.41,20.42,20.4,20.4,251700.0,13.7474,13.7541,13.7406,13.7406,251700.0
2011-03-24 14:30:00,20.4,20.41,20.39,20.39,313100.0,13.7406,13.7474,13.7339,13.7339,313100.0
2011-03-24 14:35:00,20.39,20.41,20.39,20.39,579400.0,13.7339,13.7474,13.7339,13.7339,579400.0
2011-03-24 14:40:00,20.39,20.41,20.39,20.41,305100.0,13.7339,13.7474,13.7339,13.7474,305100.0
2011-03-24 14:45:00,20.4,20.42,20.4,20.4,413500.0,13.7406,13.7541,13.7406,13.7406,413500.0
2011-03-24 14:50:00,20.4,20.42,20.39,20.39,704600.0,13.7406,13.7541,13.7339,13.7339,704600.0
2011-03-24 14:55:00,20.4,20.41,20.38,20.39,628200.0,13.7406,13.7474,13.7271,13.7339,628200.0
2011-03-24 15:00:00,20.39,20.4,20.37,20.38,365300.0,13.7339,13.7406,13.7204,13.7271,365300.0
2011-03-24 15:05:00,20.38,20.4,20.38,20.38,514300.0,13.7271,13.7406,13.7271,13.7271,514300.0
2011-03-24 15:10:00,20.38,20.4,20.38,20.39,326800.0,13.7271,13.7406,13.7271,13.7339,326800.0
2011-03-24 15:15:00,20.4,20.44,20.39,20.44,681200.0,13.7406,13.7676,13.7339,13.7676,681200.0
2011-03-24 15:20:00,20.44,20.5,20.43,20.48,1144500.0,13.7676,13.808,13.7608,13.7945,1144500.0
2011-03-24 15:25:00,20.48,20.48,20.44,20.45,582600.0,13.7945,13.7945,13.7676,13.7743,582600.0
2011-03-24 15:30:00,20.45,20.45,20.44,20.44,425800.0,13.7743,13.7743,13.7676,13.7676,425800.0
2011-03-24 15:35:00,20.44,20.45,20.41,20.41,671500.0,13.7676,13.7743,13.7474,13.7474,671500.0
2011-03-24 15:40:00,20.42,20.44,20.41,20.44,643700.0,13.7541,13.7676,13.7474,13.7676,643700.0
2011-03-24 15:45:00,20.44,20.44,20.38,20.39,1215700.0,13.7676,13.7676,13.7271,13.7339,1215700.0
2011-03-24 15:50:00,20.39,20.41,20.36,20.37,1154400.0,13.7339,13.7474,13.7137,13.7204,1154400.0
2011-03-24 15:55:00,20.37,20.38,20.34,20.37,2319500.0,13.7204,13.7271,13.7002,13.7204,2319500.0
2011-03-25 09:30:00,20.3,20.34,20.21,20.26,1605100.0,13.6733,13.7002,13.6126,13.6463,1605100.0
2011-03-25 09:35:00,20.26,20.32,20.25,20.28,1060300.0,13.6463,13.6867,13.6396,13.6598,1060300.0
2011-03-25 09:40:00,20.28,20.3,20.25,20.3,762300.0,13.6598,13.6733,13.6396,13.6733,762300.0
2011-03-25 09:45:00,20.3,20.38,20.28,20.38,1178800.0,13.6733,13.7271,13.6598,13.7271,1178800.0
2011-03-25 09:50:00,20.38,20.47,20.37,20.4,1031200.0,13.7271,13.7878,13.7204,13.7406,1031200.0
2011-03-25 09:55:00,20.41,20.42,20.38,20.4,616800.0,13.7474,13.7541,13.7271,13.7406,616800.0
2011-03-25 10:00:00,20.41,20.44,20.4,20.44,493700.0,13.7474,13.7676,13.7406,13.7676,493700.0
2011-03-25 10:05:00,20.44,20.44,20.37,20.37,711400.0,13.7676,13.7676,13.7204,13.7204,711400.0
2011-03-25 10:10:00,20.37,20.38,20.35,20.36,552000.0,13.7204,13.7271,13.7069,13.7137,552000.0
2011-03-25 10:15:00,20.36,20.36,20.32,20.32,656600.0,13.7137,13.7137,13.6867,13.6867,656600.0
2011-03-25 10:20:00,20.33,20.36,20.32,20.35,730700.0,13.6935,13.7137,13.6867,13.7069,730700.0
2011-03-25 10:25:00,20.36,20.4,20.35,20.36,1091700.0,13.7137,13.7406,13.7069,13.7137,1091700.0
2011-03-25 10:30:00,20.36,20.43,20.35,20.43,508100.0,13.7137,13.7608,13.7069,13.7608,508100.0
2011-03-25 10:35:00,20.43,20.43,20.39,20.41,667300.0,13.7608,13.7608,13.7339,13.7474,667300.0
2011-03-25 10:40:00,20.41,20.45,20.4,20.44,371600.0,13.7474,13.7743,13.7406,13.7676,371600.0
2011-03-25 10:45:00,20.45,20.49,20.44,20.48,429800.0,13.7743,13.8012,13.7676,13.7945,429800.0
2011-03-25 10:50:00,20.48,20.55,20.48,20.54,1116300.0,13.7945,13.8417,13.7945,13.8349,1116300.0
2011-03-25 10:55:00,20.54,20.55,20.53,20.54,271300.0,13.8349,13.8417,13.8282,13.8349,271300.0
2011-03-25 11:00:00,20.55,20.57,20.53,20.53,883100.0,13.8417,13.8551,13.8282,13.8282,883100.0
2011-03-25 11:05:00,20.53,20.57,20.53,20.56,528200.0,13.8282,13.8551,13.8282,13.8484,528200.0
2011-03-25 11:10:00,20.55,20.56,20.52,20.52,295800.0,13.8417,13.8484,13.8214,13.8214,295800.0
2011-03-25 11:15:00,20.52,20.55,20.52,20.54,477600.0,13.8214,13.8417,13.8214,13.8349,477600.0
2011-03-25 11:20:00,20.54,20.54,20.49,20.49,597600.0,13.8349,13.8349,13.8012,13.8012,597600.0
2011-03-25 11:25:00,20.49,20.53,20.48,20.53,364700.0,13.8012,13.8282,13.7945,13.8282,364700.0
2011-03-25 11:30:00,20.53,20.56,20.52,20.55,213700.0,13.8282,13.8484,13.8214,13.8417,213700.0
2011-03-25 11:35:00,20.55,20.59,20.55,20.57,334100.0,13.8417,13.8686,13.8417,13.8551,334100.0
2011-03-25 11:40:00,20.57,20.58,20.56,20.57,339200.0,13.8551,13.8619,13.8484,13.8551,339200.0
2011-03-25 11:45:00,20.58,20.6,20.57,20.59,475200.0,13.8619,13.8753,13.8551,13.8686,475200.0
2011-03-25 11:50:00,20.59,20.6,20.55,20.55,643400.0,13.8686,13.8753,13.8417,13.8417,643400.0
2011-03-25 11:55:00,20.55,20.56,20.52,20.53,257500.0,13.8417,13.8484,13.8214,13.8282,257500.0
2011-03-25 12:00:00,20.54,20.54,20.53,20.53,172400.0,13.8349,13.8349,13.8282,13.8282,172400.0
2011-03-25 12:05:00,20.53,20.54,20.47,20.48,634100.0,13.8282,13.8349,13.7878,13.7945,634100.0
2011-03-25 12:10:00,20.48,20.51,20.47,20.49,430000.0,13.7945,13.8147,13.7878,13.8012,430000.0
2011-03-25 12:15:00,20.49,20.53,20.49,20.53,311600.0,13.8012,13.8282,13.8012,13.8282,311600.0
2011-03-25 12:20:00,20.53,20.53,20.5,20.52,484900.0,13.8282,13.8282,13.808,13.8214,484900.0
2011-03-25 12:25:00,20.51,20.52,20.49,20.5,373800.0,13.8147,13.8214,13.8012,13.808,373800.0
2011-03-25 12:30:00,20.51,20.51,20.48,20.49,309300.0,13.8147,13.8147,13.7945,13.8012,309300.0
2011-03-25 12:35:00,20.48,20.51,20.47,20.49,335300.0,13.7945,13.8147,13.7878,13.8012,335300.0
2011-03-25 12:40:00,20.49,20.52,20.49,20.51,214600.0,13.8012,13.8214,13.8012,13.8147,214600.0
2011-03-25 12:45:00,20.51,20.56,20.51,20.56,518100.0,13.8147,13.8484,13.8147,13.8484,518100.0
2011-03-25 12:50:00,20.55,20.57,20.54,20.55,955800.0,13.8417,13.8551,13.8349,13.8417,955800.0
2011-03-25 12:55:00,20.55,20.56,20.54,20.54,1388900.0,13.8417,13.8484,13.8349,13.8349,1388900.0
2011-03-25 13:00:00,20.53,20.54,20.49,20.52,1192900.0,13.8282,13.8349,13.8012,13.8214,1192900.0
2011-03-25 13:05:00,20.52,20.57,20.51,20.55,601800.0,13.8214,13.8551,13.8147,13.8417,601800.0
2011-03-25 13:10:00,20.56,20.56,20.53,20.54,674300.0,13.8484,13.8484,13.8282,13.8349,674300.0
2011-03-25 13:15:00,20.53,20.54,20.52,20.53,329200.0,13.8282,13.8349,13.8214,13.8282,329200.0
2011-03-25 13:20:00,20.52,20.53,20.51,20.52,455900.0,13.8214,13.8282,13.8147,13.8214,455900.0
2011-03-25 13:25:00,20.53,20.53,20.52,20.52,122200.0,13.8282,13.8282,13.8214,13.8214,122200.0
2011-03-25 13:30:00,20.52,20.53,20.49,20.49,373300.0,13.8214,13.8282,13.8012,13.8012,373300.0
2011-03-25 13:35:00,20.5,20.52,20.49,20.52,212900.0,13.808,13.8214,13.8012,13.8214,212900.0
2011-03-25 13:40:00,20.51,20.52,20.48,20.49,529000.0,13.8147,13.8214,13.7945,13.8012,529000.0
2011-03-25 13:45:00,20.48,20.49,20.44,20.44,681400.0,13.7945,13.8012,13.7676,13.7676,681400.0
2011-03-25 13:50:00,20.45,20.45,20.44,20.44,232100.0,13.7743,13.7743,13.7676,13.7676,232100.0
2011-03-25 13:55:00,20.44,20.45,20.38,20.39,836600.0,13.7676,13.7743,13.7271,13.7339,836600.0
2011-03-25 14:00:00,20.4,20.42,20.39,20.41,608400.0,13.7406,13.7541,13.7339,13.7474,608400.0
2011-03-25 14:05:00,20.42,20.43,20.4,20.41,566200.0,13.7541,13.7608,13.7406,13.7474,566200.0
2011-03-25 14:10:00,20.42,20.44,20.39,20.39,1271300.0,13.7541,13.7676,13.7339,13.7339,1271300.0
2011-03-25 14:15:00,20.4,20.41,20.35,20.37,729600.0,13.7406,13.7474,13.7069,13.7204,729600.0
2011-03-25 14:20:00,20.36,20.37,20.33,20.35,614700.0,13.7137,13.7204,13.6935,13.7069,614700.0
2011-03-25 14:25:00,20.34,20.36,20.33,20.33,452300.0,13.7002,13.7137,13.6935,13.6935,452300.0
2011-03-25 14:30:00,20.34,20.34,20.29,20.29,1559200.0,13.7002,13.7002,13.6665,13.6665,1559200.0
2011-03-25 14:35:00,20.3,20.31,20.27,20.29,1273600.0,13.6733,13.68,13.6531,13.6665,1273600.0
2011-03-25 14:40:00,20.29,20.32,20.27,20.31,569800.0,13.6665,13.6867,13.6531,13.68,569800.0
2011-03-25 14:45:00,20.31,20.36,20.31,20.33,516400.0,13.68,13.7137,13.68,13.6935,516400.0
2011-03-25 14:50:00,20.34,20.37,20.33,20.37,295300.0,13.7002,13.7204,13.6935,13.7204,295300.0
2011-03-25 14:55:00,20.37,20.38,20.36,20.38,373900.0,13.7204,13.7271,13.7137,13.7271,373900.0
2011-03-25 15:00:00,20.38,20.38,20.36,20.38,182000.0,13.7271,13.7271,13.7137,13.7271,182000.0
2011-03-25 15:05:00,20.38,20.4,20.35,20.37,657100.0,13.7271,13.7406,13.7069,13.7204,657100.0
2011-03-25 15:10:00,20.37,20.41,20.36,20.4,430300.0,13.7204,13.7474,13.7137,13.7406,430300.0
2011-03-25 15:15:00,20.41,20.41,20.38,20.41,431400.0,13.7474,13.7474,13.7271,13.7474,431400.0
2011-03-25 15:20:00,20.41,20.43,20.35,20.36,1593000.0,13.7474,13.7608,13.7069,13.7137,1593000.0
2011-03-25 15:25:00,20.35,20.37,20.33,20.36,640900.0,13.7069,13.7204,13.6935,13.7137,640900.0
2011-03-25 15:30:00,20.36,20.38,20.35,20.38,367100.0,13.7137,13.7271,13.7069,13.7271,367100.0
2011-03-25 15:35:00,20.38,20.39,20.37,20.39,674300.0,13.7271,13.7339,13.7204,13.7339,674300.0
2011-03-25 15:40:00,20.39,20.43,20.38,20.43,662100.0,13.7339,13.7608,13.7271,13.7608,662100.0
2011-03-25 15:45:00,20.42,20.43,20.39,20.4,711500.0,13.7541,13.7608,13.7339,13.7406,711500.0
2011-03-25 15:50:00,20.41,20.41,20.35,20.38,1491900.0,13.7474,13.7474,13.7069,13.7271,1491900.0
2011-03-25 15:55:00,20.38,20.4,20.37,20.38,1333200.0,13.7271,13.7406,13.7204,13.7271,1333200.0
2011-03-28 09:30:00,20.44,20.49,20.4,20.48,1204600.0,13.7676,13.8012,13.7406,13.7945,1204600.0
2011-03-28 09:35:00,20.48,20.54,20.47,20.51,855300.0,13.7945,13.8349,13.7878,13.8147,855300.0
2011-03-28 09:40:00,20.52,20.57,20.49,20.54,1151400.0,13.8214,13.8551,13.8012,13.8349,1151400.0
2011-03-28 09:45:00,20.54,20.57,20.52,20.52,621700.0,13.8349,13.8551,13.8214,13.8214,621700.0
2011-03-28 09:50:00,20.52,20.58,20.52,20.58,630800.0,13.8214,13.8619,13.8214,13.8619,630800.0
2011-03-28 09:55:00,20.57,20.59,20.54,20.56,438100.0,13.8551,13.8686,13.8349,13.8484,438100.0
2011-03-28 10:00:00,20.55,20.56,20.51,20.55,530400.0,13.8417,13.8484,13.8147,13.8417,530400.0
2011-03-28 10:05:00,20.55,20.57,20.54,20.57,315800.0,13.8417,13.8551,13.8349,13.8551,315800.0
2011-03-28 10:10:00,20.57,20.59,20.53,20.59,836400.0,13.8551,13.8686,13.8282,13.8686,836400.0
2011-03-28 10:15:00,20.58,20.59,20.57,20.58,352000.0,13.8619,13.8686,13.8551,13.8619,352000.0
2011-03-28 10:20:00,20.59,20.6,20.58,20.6,253400.0,13.8686,13.8753,13.8619,13.8753,253400.0
2011-03-28 10:25:00,20.59,20.62,20.59,20.62,627800.0,13.8686,13.8888,13.8686,13.8888,627800.0
2011-03-28 10:30:00,20.62,20.63,20.6,20.6,381400.0,13.8888,13.8955,13.8753,13.8753,381400.0
2011-03-28 10:35:00,20.61,20.65,20.6,20.65,393500.0,13.8821,13.909,13.8753,13.909,393500.0
2011-03-28 10:40:00,20.64,20.66,20.63,20.66,515900.0,13.9023,13.9157,13.8955,13.9157,515900.0
2011-03-28 10:45:00,20.66,20.66,20.64,20.65,314500.0,13.9157,13.9157,13.9023,13.909,314500.0
2011-03-28 10:50:00,20.64,20.65,20.59,20.59,698100.0,13.9023,13.909,13.8686,13.8686,698100.0
2011-03-28 10:55:00,20.59,20.6,20.58,20.59,233500.0,13.8686,13.8753,13.8619,13.8686,233500.0
2011-03-28 11:00:00,20.59,20.59,20.55,20.58,539200.0,13.8686,13.8686,13.8417,13.8619,539200.0
2011-03-28 11:05:00,20.58,20.58,20.55,20.58,261200.0,13.8619,13.8619,13.8417,13.8619,261200.0
2011-03-28 11:10:00,20.58,20.59,20.57,20.58,176500.0,13.8619,13.8686,13.8551,13.8619,176500.0
2011-03-28 11:15:00,20.59,20.61,20.57,20.57,304700.0,13.8686,13.8821,13.8551,13.8551,304700.0
2011-03-28 11:20:00,20.58,20.59,20.57,20.59,214800.0,13.8619,13.8686,13.8551,13.8686,214800.0
2011-03-28 11:25:00,20.59,20.59,20.58,20.59,219400.0,13.8686,13.8686,13.8619,13.8686,219400.0
2011-03-28 11:30:00,20.59,20.6,20.57,20.58,436300.0,13.8686,13.8753,13.8551,13.8619,436300.0
2011-03-28 11:35:00,20.58,20.59,20.55,20.57,355800.0,13.8619,13.8686,13.8417,13.8551,355800.0
2011-03-28 11:40:00,20.56,20.57,20.55,20.55,172500.0,13.8484,13.8551,13.8417,13.8417,172500.0
2011-03-28 11:45:00,20.56,20.59,20.55,20.57,367000.0,13.8484,13.8686,13.8417,13.8551,367000.0
2011-03-28 11:50:00,20.57,20.59,20.57,20.58,211100.0,13.8551,13.8686,13.8551,13.8619,211100.0
2011-03-28 11:55:00,20.58,20.59,20.54,20.55,487400.0,13.8619,13.8686,13.8349,13.8417,487400.0
2011-03-28 12:00:00,20.55,20.55,20.53,20.54,516900.0,13.8417,13.8417,13.8282,13.8349,516900.0
2011-03-28 12:05:00,20.54,20.55,20.52,20.55,293900.0,13.8349,13.8417,13.8214,13.8417,293900.0
2011-03-28 12:10:00,20.55,20.55,20.52,20.54,332900.0,13.8417,13.8417,13.8214,13.8349,332900.0
2011-03-28 12:15:00,20.53,20.55,20.53,20.55,198100.0,13.8282,13.8417,13.8282,13.8417,198100.0
2011-03-28 12:20:00,20.55,20.55,20.52,20.52,329600.0,13.8417,13.8417,13.8214,13.8214,329600.0
2011-03-28 12:25:00,20.52,20.54,20.51,20.51,446000.0,13.8214,13.8349,13.8147,13.8147,446000.0
2011-03-28 12:30:00,20.51,20.52,20.5,20.51,282200.0,13.8147,13.8214,13.808,13.8147,282200.0
2011-03-28 12:35:00,20.51,20.52,20.51,20.51,118400.0,13.8147,13.8214,13.8147,13.8147,118400.0
2011-03-28 12:40:00,20.52,20.52,20.5,20.5,512600.0,13.8214,13.8214,13.808,13.808,512600.0
2011-03-28 12:45:00,20.5,20.51,20.5,20.51,98400.0,13.808,13.8147,13.808,13.8147,98400.0
2011-03-28 12:50:00,20.5,20.51,20.48,20.48,455100.0,13.808,13.8147,13.7945,13.7945,455100.0
2011-03-28 12:55:00,20.48,20.49,20.48,20.48,322400.0,13.7945,13.8012,13.7945,13.7945,322400.0
2011-03-28 13:00:00,20.48,20.49,20.48,20.49,157300.0,13.7945,13.8012,13.7945,13.8012,157300.0
2011-03-28 13:05:00,20.49,20.49,20.48,20.49,132000.0,13.8012,13.8012,13.7945,13.8012,132000.0
2011-03-28 13:10:00,20.48,20.51,20.48,20.51,882600.0,13.7945,13.8147,13.7945,13.8147,882600.0
2011-03-28 13:15:00,20.51,20.51,20.49,20.5,213100.0,13.8147,13.8147,13.8012,13.808,213100.0
2011-03-28 13:20:00,20.49,20.5,20.49,20.49,116100.0,13.8012,13.808,13.8012,13.8012,116100.0
2011-03-28 13:25:00,20.49,20.5,20.49,20.49,247900.0,13.8012,13.808,13.8012,13.8012,247900.0
2011-03-28 13:30:00,20.49,20.5,20.49,20.49,73200.0,13.8012,13.808,13.8012,13.8012,73200.0
2011-03-28 13:35:00,20.5,20.51,20.49,20.51,276100.0,13.808,13.8147,13.8012,13.8147,276100.0
2011-03-28 13:40:00,20.51,20.51,20.5,20.51,100500.0,13.8147,13.8147,13.808,13.8147,100500.0
2011-03-28 13:45:00,20.5,20.51,20.47,20.47,551900.0,13.808,13.8147,13.7878,13.7878,551900.0
2011-03-28 13:50:00,20.47,20.48,20.46,20.46,183100.0,13.7878,13.7945,13.781,13.781,183100.0
2011-03-28 13:55:00,20.46,20.47,20.46,20.47,174000.0,13.781,13.7878,13.781,13.7878,174000.0
2011-03-28 14:00:00,20.46,20.47,20.45,20.45,180200.0,13.781,13.7878,13.7743,13.7743,180200.0
2011-03-28 14:05:00,20.45,20.46,20.45,20.45,146800.0,13.7743,13.781,13.7743,13.7743,146800.0
2011-03-28 14:10:00,20.46,20.46,20.45,20.45,171100.0,13.781,13.781,13.7743,13.7743,171100.0
2011-03-28 14:15:00,20.45,20.47,20.45,20.47,450500.0,13.7743,13.7878,13.7743,13.7878,450500.0
2011-03-28 14:20:00,20.46,20.48,20.46,20.46,301400.0,13.781,13.7945,13.781,13.781,301400.0
2011-03-28 14:25:00,20.46,20.47,20.46,20.47,193400.0,13.781,13.7878,13.781,13.7878,193400.0
2011-03-28 14:30:00,20.46,20.48,20.46,20.48,281900.0,13.781,13.7945,13.781,13.7945,281900.0
2011-03-28 14:35:00,20.48,20.49,20.47,20.49,225800.0,13.7945,13.8012,13.7878,13.8012,225800.0
2011-03-28 14:40:00,20.48,20.5,20.48,20.5,289500.0,13.7945,13.808,13.7945,13.808,289500.0
2011-03-28 14:45:00,20.5,20.51,20.47,20.49,567900.0,13.808,13.8147,13.7878,13.8012,567900.0
2011-03-28 14:50:00,20.48,20.49,20.44,20.45,864700.0,13.7945,13.8012,13.7676,13.7743,864700.0
2011-03-28 14:55:00,20.45,20.45,20.43,20.45,523200.0,13.7743,13.7743,13.7608,13.7743,523200.0
2011-03-28 15:00:00,20.44,20.48,20.44,20.48,453900.0,13.7676,13.7945,13.7676,13.7945,453900.0
2011-03-28 15:05:00,20.48,20.48,20.45,20.46,485300.0,13.7945,13.7945,13.7743,13.781,485300.0
2011-03-28 15:10:00,20.46,20.47,20.45,20.47,405300.0,13.781,13.7878,13.7743,13.7878,405300.0
2011-03-28 15:15:00,20.47,20.47,20.46,20.46,275700.0,13.7878,13.7878,13.781,13.781,275700.0
2011-03-28 15:20:00,20.46,20.47,20.44,20.45,639300.0,13.781,13.7878,13.7676,13.7743,639300.0
2011-03-28 15:25:00,20.44,20.46,20.42,20.43,613900.0,13.7676,13.781,13.7541,13.7608,613900.0
2011-03-28 15:30:00,20.44,20.44,20.43,20.44,363400.0,13.7676,13.7676,13.7608,13.7676,363400.0
2011-03-28 15:35:00,20.43,20.44,20.43,20.44,328000.0,13.7608,13.7676,13.7608,13.7676,328000.0
2011-03-28 15:40:00,20.43,20.44,20.38,20.38,678700.0,13.7608,13.7676,13.7271,13.7271,678700.0
2011-03-28 15:45:00,20.38,20.39,20.36,20.37,984000.0,13.7271,13.7339,13.7137,13.7204,984000.0
2011-03-28 15:50:00,20.37,20.38,20.34,20.35,1403700.0,13.7204,13.7271,13.7002,13.7069,1403700.0
2011-03-28 15:55:00,20.35,20.35,20.33,20.34,2295100.0,13.7069,13.7069,13.6935,13.7002,2295100.0
2011-03-29 09:30:00,20.25,20.29,20.07,20.12,3669700.0,13.6396,13.6665,13.5183,13.552,3669700.0
2011-03-29 09:35:00,20.12,20.12,20.07,20.07,1667900.0,13.552,13.552,13.5183,13.5183,1667900.0
2011-03-29 09:40:00,20.07,20.09,20.02,20.06,1572300.0,13.5183,13.5318,13.4847,13.5116,1572300.0
2011-03-29 09:45:00,20.07,20.07,20.03,20.05,1555300.0,13.5183,13.5183,13.4914,13.5049,1555300.0
2011-03-29 09:50:00,20.05,20.05,20.02,20.04,1375300.0,13.5049,13.5049,13.4847,13.4981,1375300.0
2011-03-29 09:55:00,20.04,20.05,19.98,20.01,1816700.0,13.4981,13.5049,13.4577,13.4779,1816700.0
2011-03-29 10:00:00,20.01,20.05,19.98,20.04,1841900.0,13.4779,13.5049,13.4577,13.4981,1841900.0
2011-03-29 10:05:00,20.04,20.05,20.01,20.04,1376500.0,13.4981,13.5049,13.4779,13.4981,1376500.0
2011-03-29 10:10:00,20.05,20.07,20.04,20.07,1121900.0,13.5049,13.5183,13.4981,13.5183,1121900.0
2011-03-29 10:15:00,20.07,20.09,20.05,20.07,702400.0,13.5183,13.5318,13.5049,13.5183,702400.0
2011-03-29 10:20:00,20.08,20.08,20.05,20.07,620800.0,13.5251,13.5251,13.5049,13.5183,620800.0
2011-03-29 10:25:00,20.06,20.08,20.06,20.07,308400.0,13.5116,13.5251,13.5116,13.5183,308400.0
2011-03-29 10:30:00,20.08,20.11,20.07,20.08,964600.0,13.5251,13.5453,13.5183,13.5251,964600.0
2011-03-29 10:35:00,20.09,20.11,20.08,20.1,651800.0,13.5318,13.5453,13.5251,13.5386,651800.0
2011-03-29 10:40:00,20.09,20.11,20.08,20.08,616900.0,13.5318,13.5453,13.5251,13.5251,616900.0
2011-03-29 10:45:00,20.09,20.12,20.08,20.11,596300.0,13.5318,13.552,13.5251,13.5453,596300.0
2011-03-29 10:50:00,20.11,20.12,20.08,20.09,867500.0,13.5453,13.552,13.5251,13.5318,867500.0
2011-03-29 10:55:00,20.08,20.09,20.08,20.09,408200.0,13.5251,13.5318,13.5251,13.5318,408200.0
2011-03-29 11:00:00,20.09,20.11,20.08,20.11,379100.0,13.5318,13.5453,13.5251,13.5453,379100.0
2011-03-29 11:05:00,20.1,20.17,20.1,20.17,651000.0,13.5386,13.5857,13.5386,13.5857,651000.0
2011-03-29 11:10:00,20.17,20.19,20.16,20.19,410000.0,13.5857,13.5992,13.579,13.5992,410000.0
2011-03-29 11:15:00,20.19,20.2,20.16,20.17,711300.0,13.5992,13.6059,13.579,13.5857,711300.0
2011-03-29 11:20:00,20.17,20.21,20.16,20.21,930200.0,13.5857,13.6126,13.579,13.6126,930200.0
2011-03-29 11:25:00,20.21,20.21,20.18,20.2,783700.0,13.6126,13.6126,13.5924,13.6059,783700.0
2011-03-29 11:30:00,20.2,20.21,20.19,20.21,284500.0,13.6059,13.6126,13.5992,13.6126,284500.0
2011-03-29 11:35:00,20.2,20.22,20.19,20.19,369500.0,13.6059,13.6194,13.5992,13.5992,369500.0
2011-03-29 11:40:00,20.2,20.2,20.17,20.18,449500.0,13.6059,13.6059,13.5857,13.5924,449500.0
2011-03-29 11:45:00,20.19,20.19,20.18,20.18,98000.0,13.5992,13.5992,13.5924,13.5924,98000.0
2011-03-29 11:50:00,20.19,20.19,20.16,20.18,993400.0,13.5992,13.5992,13.579,13.5924,993400.0
2011-03-29 11:55:00,20.19,20.19,20.15,20.16,916000.0,13.5992,13.5992,13.5722,13.579,916000.0
2011-03-29 12:00:00,20.17,20.17,20.14,20.17,590300.0,13.5857,13.5857,13.5655,13.5857,590300.0
2011-03-29 12:05:00,20.17,20.18,20.16,20.17,327300.0,13.5857,13.5924,13.579,13.5857,327300.0
2011-03-29 12:10:00,20.16,20.18,20.16,20.18,217500.0,13.579,13.5924,13.579,13.5924,217500.0
2011-03-29 12:15:00,20.18,20.18,20.17,20.17,108700.0,13.5924,13.5924,13.5857,13.5857,108700.0
2011-03-29 12:20:00,20.18,20.18,20.17,20.17,104700.0,13.5924,13.5924,13.5857,13.5857,104700.0
2011-03-29 12:25:00,20.18,20.18,20.14,20.15,540200.0,13.5924,13.5924,13.5655,13.5722,540200.0
2011-03-29 12:30:00,20.14,20.15,20.13,20.14,283800.0,13.5655,13.5722,13.5588,13.5655,283800.0
2011-03-29 12:35:00,20.13,20.14,20.11,20.13,794700.0,13.5588,13.5655,13.5453,13.5588,794700.0
2011-03-29 12:40:00,20.13,20.13,20.08,20.08,554200.0,13.5588,13.5588,13.5251,13.5251,554200.0
2011-03-29 12:45:00,20.08,20.13,20.08,20.13,467000.0,13.5251,13.5588,13.5251,13.5588,467000.0
2011-03-29 12:50:00,20.13,20.14,20.12,20.12,475900.0,13.5588,13.5655,13.552,13.552,475900.0
2011-03-29 12:55:00,20.13,20.17,20.12,20.17,649900.0,13.5588,13.5857,13.552,13.5857,649900.0
2011-03-29 13:00:00,20.16,20.2,20.16,20.2,515200.0,13.579,13.6059,13.579,13.6059,515200.0
2011-03-29 13:05:00,20.2,20.2,20.19,20.2,285000.0,13.6059,13.6059,13.5992,13.6059,285000.0
2011-03-29 13:10:00,20.2,20.24,20.19,20.23,998700.0,13.6059,13.6329,13.5992,13.6261,998700.0
2011-03-29 13:15:00,20.23,20.24,20.21,20.23,496000.0,13.6261,13.6329,13.6126,13.6261,496000.0
2011-03-29 13:20:00,20.23,20.24,20.2,20.21,784600.0,13.6261,13.6329,13.6059,13.6126,784600.0
2011-03-29 13:25:00,20.21,20.21,20.2,20.21,113300.0,13.6126,13.6126,13.6059,13.6126,113300.0
2011-03-29 13:30:00,20.2,20.22,20.19,20.22,397300.0,13.6059,13.6194,13.5992,13.6194,397300.0
2011-03-29 13:35:00,20.21,20.24,20.2,20.21,433000.0,13.6126,13.6329,13.6059,13.6126,433000.0
2011-03-29 13:40:00,20.21,20.22,20.2,20.21,169200.0,13.6126,13.6194,13.6059,13.6126,169200.0
2011-03-29 13:45:00,20.21,20.23,20.21,20.22,240200.0,13.6126,13.6261,13.6126,13.6194,240200.0
2011-03-29 13:50:00,20.23,20.23,20.22,20.22,77600.0,13.6261,13.6261,13.6194,13.6194,77600.0
2011-03-29 13:55:00,20.23,20.23,20.21,20.21,232000.0,13.6261,13.6261,13.6126,13.6126,232000.0
2011-03-29 14:00:00,20.21,20.26,20.21,20.25,547100.0,13.6126,13.6463,13.6126,13.6396,547100.0
2011-03-29 14:05:00,20.26,20.26,20.24,20.25,1058500.0,13.6463,13.6463,13.6329,13.6396,1058500.0
2011-03-29 14:10:00,20.25,20.25,20.22,20.24,751400.0,13.6396,13.6396,13.6194,13.6329,751400.0
2011-03-29 14:15:00,20.24,20.25,20.21,20.22,367400.0,13.6329,13.6396,13.6126,13.6194,367400.0
2011-03-29 14:20:00,20.23,20.23,20.2,20.2,353300.0,13.6261,13.6261,13.6059,13.6059,353300.0
2011-03-29 14:25:00,20.2,20.21,20.17,20.18,459900.0,13.6059,13.6126,13.5857,13.5924,459900.0
2011-03-29 14:30:00,20.17,20.18,20.17,20.18,397000.0,13.5857,13.5924,13.5857,13.5924,397000.0
2011-03-29 14:35:00,20.18,20.19,20.17,20.18,299600.0,13.5924,13.5992,13.5857,13.5924,299600.0
2011-03-29 14:40:00,20.19,20.21,20.18,20.21,306500.0,13.5992,13.6126,13.5924,13.6126,306500.0
2011-03-29 14:45:00,20.21,20.23,20.2,20.21,293100.0,13.6126,13.6261,13.6059,13.6126,293100.0
2011-03-29 14:50:00,20.21,20.22,20.18,20.18,408500.0,13.6126,13.6194,13.5924,13.5924,408500.0
2011-03-29 14:55:00,20.18,20.19,20.16,20.17,656000.0,13.5924,13.5992,13.579,13.5857,656000.0
2011-03-29 15:00:00,20.17,20.18,20.16,20.18,346000.0,13.5857,13.5924,13.579,13.5924,346000.0
2011-03-29 15:05:00,20.18,20.18,20.15,20.16,461500.0,13.5924,13.5924,13.5722,13.579,461500.0
2011-03-29 15:10:00,20.17,20.18,20.16,20.17,325500.0,13.5857,13.5924,13.579,13.5857,325500.0
2011-03-29 15:15:00,20.17,20.18,20.15,20.16,634400.0,13.5857,13.5924,13.5722,13.579,634400.0
2011-03-29 15:20:00,20.16,20.18,20.15,20.17,474200.0,13.579,13.5924,13.5722,13.5857,474200.0
2011-03-29 15:25:00,20.16,20.17,20.16,20.17,212600.0,13.579,13.5857,13.579,13.5857,212600.0
2011-03-29 15:30:00,20.17,20.18,20.15,20.18,672900.0,13.5857,13.5924,13.5722,13.5924,672900.0
2011-03-29 15:35:00,20.19,20.2,20.18,20.2,480000.0,13.5992,13.6059,13.5924,13.6059,480000.0
2011-03-29 15:40:00,20.19,20.21,20.16,20.19,1136100.0,13.5992,13.6126,13.579,13.5992,1136100.0
2011-03-29 15:45:00,20.19,20.23,20.18,20.23,585600.0,13.5992,13.6261,13.5924,13.6261,585600.0
2011-03-29 15:50:00,20.23,20.25,20.22,20.24,820300.0,13.6261,13.6396,13.6194,13.6329,820300.0
2011-03-29 15:55:00,20.24,20.28,20.24,20.28,2971600.0,13.6329,13.6598,13.6329,13.6598,2971600.0
2011-03-30 09:30:00,20.39,20.45,20.32,20.36,1238600.0,13.7339,13.7743,13.6867,13.7137,1238600.0
2011-03-30 09:35:00,20.37,20.41,20.32,20.41,866400.0,13.7204,13.7474,13.6867,13.7474,866400.0
2011-03-30 09:40:00,20.4,20.43,20.37,20.39,643700.0,13.7406,13.7608,13.7204,13.7339,643700.0
2011-03-30 09:45:00,20.39,20.4,20.34,20.35,528100.0,13.7339,13.7406,13.7002,13.7069,528100.0
2011-03-30 09:50:00,20.34,20.4,20.34,20.36,449100.0,13.7002,13.7406,13.7002,13.7137,449100.0
2011-03-30 09:55:00,20.36,20.43,20.35,20.41,1229700.0,13.7137,13.7608,13.7069,13.7474,1229700.0
2011-03-30 10:00:00,20.42,20.43,20.4,20.4,317800.0,13.7541,13.7608,13.7406,13.7406,317800.0
2011-03-30 10:05:00,20.4,20.42,20.29,20.3,1063400.0,13.7406,13.7541,13.6665,13.6733,1063400.0
2011-03-30 10:10:00,20.29,20.3,20.25,20.25,1102400.0,13.6665,13.6733,13.6396,13.6396,1102400.0
2011-03-30 10:15:00,20.26,20.31,20.25,20.31,608000.0,13.6463,13.68,13.6396,13.68,608000.0
2011-03-30 10:20:00,20.3,20.31,20.27,20.29,592500.0,13.6733,13.68,13.6531,13.6665,592500.0
2011-03-30 10:25:00,20.29,20.29,20.19,20.22,1981200.0,13.6665,13.6665,13.5992,13.6194,1981200.0
2011-03-30 10:30:00,20.22,20.28,20.19,20.2,1345300.0,13.6194,13.6598,13.5992,13.6059,1345300.0
2011-03-30 10:35:00,20.2,20.21,20.19,20.21,700800.0,13.6059,13.6126,13.5992,13.6126,700800.0
2011-03-30 10:40:00,20.21,20.21,20.17,20.21,695200.0,13.6126,13.6126,13.5857,13.6126,695200.0
2011-03-30 10:45:00,20.21,20.21,20.18,20.2,629100.0,13.6126,13.6126,13.5924,13.6059,629100.0
2011-03-30 10:50:00,20.19,20.23,20.19,20.23,567900.0,13.5992,13.6261,13.5992,13.6261,567900.0
2011-03-30 10:55:00,20.22,20.23,20.22,20.22,361600.0,13.6194,13.6261,13.6194,13.6194,361600.0
2011-03-30 11:00:00,20.22,20.23,20.22,20.22,332100.0,13.6194,13.6261,13.6194,13.6194,332100.0
2011-03-30 11:05:00,20.23,20.23,20.2,20.22,1174400.0,13.6261,13.6261,13.6059,13.6194,1174400.0
2011-03-30 11:10:00,20.23,20.23,20.2,20.21,599300.0,13.6261,13.6261,13.6059,13.6126,599300.0
2011-03-30 11:15:00,20.21,20.25,20.21,20.24,762400.0,13.6126,13.6396,13.6126,13.6329,762400.0
2011-03-30 11:20:00,20.25,20.25,20.21,20.24,1410200.0,13.6396,13.6396,13.6126,13.6329,1410200.0
2011-03-30 11:25:00,20.24,20.26,20.24,20.25,380900.0,13.6329,13.6463,13.6329,13.6396,380900.0
2011-03-30 11:30:00,20.25,20.26,20.22,20.23,753000.0,13.6396,13.6463,13.6194,13.6261,753000.0
2011-03-30 11:35:00,20.23,20.25,20.19,20.2,564700.0,13.6261,13.6396,13.5992,13.6059,564700.0
2011-03-30 11:40:00,20.2,20.23,20.19,20.22,535200.0,13.6059,13.6261,13.5992,13.6194,535200.0
2011-03-30 11:45:00,20.22,20.22,20.2,20.22,340800.0,13.6194,13.6194,13.6059,13.6194,340800.0
2011-03-30 11:50:00,20.22,20.23,20.21,20.23,181600.0,13.6194,13.6261,13.6126,13.6261,181600.0
2011-03-30 11:55:00,20.23,20.23,20.21,20.22,250300.0,13.6261,13.6261,13.6126,13.6194,250300.0
2011-03-30 12:00:00,20.22,20.24,20.22,20.24,245500.0,13.6194,13.6329,13.6194,13.6329,245500.0
2011-03-30 12:05:00,20.23,20.25,20.22,20.22,598700.0,13.6261,13.6396,13.6194,13.6194,598700.0
2011-03-30 12:10:00,20.22,20.25,20.21,20.24,413700.0,13.6194,13.6396,13.6126,13.6329,413700.0
2011-03-30 12:15:00,20.25,20.28,20.24,20.25,680000.0,13.6396,13.6598,13.6329,13.6396,680000.0
2011-03-30 12:20:00,20.26,20.31,20.25,20.29,798400.0,13.6463,13.68,13.6396,13.6665,798400.0
2011-03-30 12:25:00,20.28,20.32,20.28,20.3,748400.0,13.6598,13.6867,13.6598,13.6733,748400.0
2011-03-30 12:30:00,20.3,20.31,20.29,20.31,326600.0,13.6733,13.68,13.6665,13.68,326600.0
2011-03-30 12:35:00,20.3,20.32,20.3,20.3,324500.0,13.6733,13.6867,13.6733,13.6733,324500.0
2011-03-30 12:40:00,20.3,20.31,20.3,20.3,117400.0,13.6733,13.68,13.6733,13.6733,117400.0
2011-03-30 12:45:00,20.3,20.31,20.28,20.28,660100.0,13.6733,13.68,13.6598,13.6598,660100.0
2011-03-30 12:50:00,20.29,20.31,20.29,20.3,283600.0,13.6665,13.68,13.6665,13.6733,283600.0
2011-03-30 12:55:00,20.3,20.33,20.3,20.31,252800.0,13.6733,13.6935,13.6733,13.68,252800.0
2011-03-30 13:00:00,20.31,20.34,20.31,20.34,224500.0,13.68,13.7002,13.68,13.7002,224500.0
2011-03-30 13:05:00,20.33,20.36,20.33,20.36,459000.0,13.6935,13.7137,13.6935,13.7137,459000.0
2011-03-30 13:10:00,20.36,20.37,20.34,20.36,350200.0,13.7137,13.7204,13.7002,13.7137,350200.0
2011-03-30 13:15:00,20.36,20.36,20.35,20.36,141400.0,13.7137,13.7137,13.7069,13.7137,141400.0
2011-03-30 13:20:00,20.36,20.36,20.32,20.35,558400.0,13.7137,13.7137,13.6867,13.7069,558400.0
2011-03-30 13:25:00,20.35,20.35,20.31,20.31,412500.0,13.7069,13.7069,13.68,13.68,412500.0
2011-03-30 13:30:00,20.32,20.34,20.3,20.34,963200.0,13.6867,13.7002,13.6733,13.7002,963200.0
2011-03-30 13:35:00,20.34,20.37,20.33,20.35,602500.0,13.7002,13.7204,13.6935,13.7069,602500.0
2011-03-30 13:40:00,20.35,20.36,20.34,20.35,509000.0,13.7069,13.7137,13.7002,13.7069,509000.0
2011-03-30 13:45:00,20.35,20.35,20.33,20.33,397100.0,13.7069,13.7069,13.6935,13.6935,397100.0
2011-03-30 13:50:00,20.33,20.34,20.33,20.33,160800.0,13.6935,13.7002,13.6935,13.6935,160800.0
2011-03-30 13:55:00,20.33,20.34,20.33,20.34,195100.0,13.6935,13.7002,13.6935,13.7002,195100.0
2011-03-30 14:00:00,20.33,20.34,20.33,20.34,155200.0,13.6935,13.7002,13.6935,13.7002,155200.0
2011-03-30 14:05:00,20.34,20.34,20.32,20.33,315600.0,13.7002,13.7002,13.6867,13.6935,315600.0
2011-03-30 14:10:00,20.32,20.34,20.32,20.34,205700.0,13.6867,13.7002,13.6867,13.7002,205700.0
2011-03-30 14:15:00,20.34,20.34,20.31,20.32,732200.0,13.7002,13.7002,13.68,13.6867,732200.0
2011-03-30 14:20:00,20.33,20.36,20.32,20.35,279500.0,13.6935,13.7137,13.6867,13.7069,279500.0
2011-03-30 14:25:00,20.36,20.37,20.35,20.35,235900.0,13.7137,13.7204,13.7069,13.7069,235900.0
2011-03-30 14:30:00,20.36,20.36,20.33,20.34,456200.0,13.7137,13.7137,13.6935,13.7002,456200.0
2011-03-30 14:35:00,20.34,20.34,20.33,20.33,156100.0,13.7002,13.7002,13.6935,13.6935,156100.0
2011-03-30 14:40:00,20.34,20.34,20.33,20.34,152300.0,13.7002,13.7002,13.6935,13.7002,152300.0
2011-03-30 14:45:00,20.34,20.34,20.29,20.3,547200.0,13.7002,13.7002,13.6665,13.6733,547200.0
2011-03-30 14:50:00,20.3,20.3,20.29,20.3,119500.0,13.6733,13.6733,13.6665,13.6733,119500.0
2011-03-30 14:55:00,20.29,20.31,20.29,20.3,385700.0,13.6665,13.68,13.6665,13.6733,385700.0
2011-03-30 15:00:00,20.3,20.31,20.3,20.3,287300.0,13.6733,13.68,13.6733,13.6733,287300.0
2011-03-30 15:05:00,20.3,20.31,20.3,20.31,330800.0,13.6733,13.68,13.6733,13.68,330800.0
2011-03-30 15:10:00,20.3,20.31,20.28,20.29,866000.0,13.6733,13.68,13.6598,13.6665,866000.0
2011-03-30 15:15:00,20.29,20.3,20.29,20.3,445500.0,13.6665,13.6733,13.6665,13.6733,445500.0
2011-03-30 15:20:00,20.3,20.3,20.29,20.3,326200.0,13.6733,13.6733,13.6665,13.6733,326200.0
2011-03-30 15:25:00,20.3,20.31,20.29,20.29,492200.0,13.6733,13.68,13.6665,13.6665,492200.0
2011-03-30 15:30:00,20.3,20.3,20.29,20.3,329600.0,13.6733,13.6733,13.6665,13.6733,329600.0
2011-03-30 15:35:00,20.29,20.33,20.29,20.33,671900.0,13.6665,13.6935,13.6665,13.6935,671900.0
2011-03-30 15:40:00,20.33,20.33,20.31,20.31,628900.0,13.6935,13.6935,13.68,13.68,628900.0
2011-03-30 15:45:00,20.31,20.32,20.28,20.29,554200.0,13.68,13.6867,13.6598,13.6665,554200.0
2011-03-30 15:50:00,20.29,20.36,20.29,20.35,2330100.0,13.6665,13.7137,13.6665,13.7069,2330100.0
2011-03-30 15:55:00,20.36,20.45,20.35,20.44,4206800.0,13.7137,13.7743,13.7069,13.7676,4206800.0
2011-03-31 09:30:00,20.27,20.37,20.23,20.26,1785600.0,13.6531,13.7204,13.6261,13.6463,1785600.0
2011-03-31 09:35:00,20.26,20.27,20.22,20.27,1130600.0,13.6463,13.6531,13.6194,13.6531,1130600.0
2011-03-31 09:40:00,20.26,20.32,20.26,20.27,1168800.0,13.6463,13.6867,13.6463,13.6531,1168800.0
2011-03-31 09:45:00,20.27,20.28,20.2,20.21,1270600.0,13.6531,13.6598,13.6059,13.6126,1270600.0
2011-03-31 09:50:00,20.21,20.22,20.11,20.17,1789500.0,13.6126,13.6194,13.5453,13.5857,1789500.0
2011-03-31 09:55:00,20.17,20.22,20.15,20.17,784200.0,13.5857,13.6194,13.5722,13.5857,784200.0
2011-03-31 10:00:00,20.17,20.19,20.06,20.07,2061900.0,13.5857,13.5992,13.5116,13.5183,2061900.0
2011-03-31 10:05:00,20.07,20.09,20.0,20.02,3405300.0,13.5183,13.5318,13.4712,13.4847,3405300.0
2011-03-31 10:10:00,20.02,20.03,19.99,20.01,3064100.0,13.4847,13.4914,13.4645,13.4779,3064100.0
2011-03-31 10:15:00,20.0,20.01,19.99,20.0,1422500.0,13.4712,13.4779,13.4645,13.4712,1422500.0
2011-03-31 10:20:00,20.0,20.0,19.95,20.0,2917600.0,13.4712,13.4712,13.4375,13.4712,2917600.0
2011-03-31 10:25:00,19.99,19.99,19.95,19.98,2207600.0,13.4645,13.4645,13.4375,13.4577,2207600.0
2011-03-31 10:30:00,19.98,20.01,19.98,19.99,1536200.0,13.4577,13.4779,13.4577,13.4645,1536200.0
2011-03-31 10:35:00,20.0,20.01,19.98,19.99,1690900.0,13.4712,13.4779,13.4577,13.4645,1690900.0
2011-03-31 10:40:00,19.99,19.99,19.96,19.97,1639300.0,13.4645,13.4645,13.4443,13.451,1639300.0
2011-03-31 10:45:00,19.97,19.98,19.94,19.95,2051400.0,13.451,13.4577,13.4308,13.4375,2051400.0
2011-03-31 10:50:00,19.94,19.97,19.94,19.97,803400.0,13.4308,13.451,13.4308,13.451,803400.0
2011-03-31 10:55:00,19.97,19.99,19.96,19.99,739200.0,13.451,13.4645,13.4443,13.4645,739200.0
2011-03-31 11:00:00,19.98,20.0,19.98,19.98,960100.0,13.4577,13.4712,13.4577,13.4577,960100.0
2011-03-31 11:05:00,19.98,19.99,19.96,19.97,906300.0,13.4577,13.4645,13.4443,13.451,906300.0
2011-03-31 11:10:00,19.96,19.97,19.96,19.96,527700.0,13.4443,13.451,13.4443,13.4443,527700.0
2011-03-31 11:15:00,19.96,19.99,19.96,19.97,1290200.0,13.4443,13.4645,13.4443,13.451,1290200.0
2011-03-31 11:20:00,19.97,19.98,19.95,19.97,995600.0,13.451,13.4577,13.4375,13.451,995600.0
2011-03-31 11:25:00,19.97,19.97,19.95,19.96,741100.0,13.451,13.451,13.4375,13.4443,741100.0
2011-03-31 11:30:00,19.96,19.97,19.94,19.95,1785600.0,13.4443,13.451,13.4308,13.4375,1785600.0
2011-03-31 11:35:00,19.95,19.97,19.94,19.96,1228000.0,13.4375,13.451,13.4308,13.4443,1228000.0
2011-03-31 11:40:00,19.96,20.0,19.96,19.97,1459900.0,13.4443,13.4712,13.4443,13.451,1459900.0
2011-03-31 11:45:00,19.98,19.98,19.97,19.97,410600.0,13.4577,13.4577,13.451,13.451,410600.0
2011-03-31 11:50:00,19.98,19.98,19.97,19.97,280900.0,13.4577,13.4577,13.451,13.451,280900.0
2011-03-31 11:55:00,19.97,19.98,19.96,19.98,608700.0,13.451,13.4577,13.4443,13.4577,608700.0
2011-03-31 12:00:00,19.98,19.98,19.97,19.98,288200.0,13.4577,13.4577,13.451,13.4577,288200.0
2011-03-31 12:05:00,19.98,19.98,19.97,19.98,373000.0,13.4577,13.4577,13.451,13.4577,373000.0
2011-03-31 12:10:00,19.98,19.98,19.96,19.96,426400.0,13.4577,13.4577,13.4443,13.4443,426400.0
2011-03-31 12:15:00,19.96,19.98,19.96,19.98,383100.0,13.4443,13.4577,13.4443,13.4577,383100.0
2011-03-31 12:20:00,19.98,20.0,19.97,19.99,843600.0,13.4577,13.4712,13.451,13.4645,843600.0
2011-03-31 12:25:00,19.99,20.03,19.98,20.01,1239400.0,13.4645,13.4914,13.4577,13.4779,1239400.0
2011-03-31 12:30:00,20.02,20.02,20.01,20.01,182400.0,13.4847,13.4847,13.4779,13.4779,182400.0
2011-03-31 12:35:00,20.02,20.02,20.0,20.01,499300.0,13.4847,13.4847,13.4712,13.4779,499300.0
2011-03-31 12:40:00,20.0,20.04,20.0,20.04,877200.0,13.4712,13.4981,13.4712,13.4981,877200.0
2011-03-31 12:45:00,20.04,20.06,20.03,20.04,627000.0,13.4981,13.5116,13.4914,13.4981,627000.0
2011-03-31 12:50:00,20.04,20.04,20.03,20.04,126600.0,13.4981,13.4981,13.4914,13.4981,126600.0
2011-03-31 12:55:00,20.04,20.07,20.04,20.07,655100.0,13.4981,13.5183,13.4981,13.5183,655100.0
2011-03-31 13:00:00,20.06,20.08,20.06,20.06,381500.0,13.5116,13.5251,13.5116,13.5116,381500.0
2011-03-31 13:05:00,20.06,20.07,20.05,20.06,679800.0,13.5116,13.5183,13.5049,13.5116,679800.0
2011-03-31 13:10:00,20.05,20.06,20.05,20.06,403300.0,13.5049,13.5116,13.5049,13.5116,403300.0
2011-03-31 13:15:00,20.05,20.06,20.04,20.06,405700.0,13.5049,13.5116,13.4981,13.5116,405700.0
2011-03-31 13:20:00,20.06,20.07,20.05,20.07,293500.0,13.5116,13.5183,13.5049,13.5183,293500.0
2011-03-31 13:25:00,20.07,20.07,20.06,20.06,345200.0,13.5183,13.5183,13.5116,13.5116,345200.0
2011-03-31 13:30:00,20.07,20.07,20.06,20.07,170100.0,13.5183,13.5183,13.5116,13.5183,170100.0
2011-03-31 13:35:00,20.07,20.07,20.05,20.05,363800.0,13.5183,13.5183,13.5049,13.5049,363800.0
2011-03-31 13:40:00,20.05,20.07,20.05,20.07,383200.0,13.5049,13.5183,13.5049,13.5183,383200.0
2011-03-31 13:45:00,20.07,20.07,20.05,20.06,539200.0,13.5183,13.5183,13.5049,13.5116,539200.0
2011-03-31 13:50:00,20.06,20.07,20.05,20.06,217200.0,13.5116,13.5183,13.5049,13.5116,217200.0
2011-03-31 13:55:00,20.07,20.07,20.04,20.04,739700.0,13.5183,13.5183,13.4981,13.4981,739700.0
2011-03-31 14:00:00,20.05,20.05,20.04,20.04,229900.0,13.5049,13.5049,13.4981,13.4981,229900.0
2011-03-31 14:05:00,20.04,20.06,20.04,20.06,319800.0,13.4981,13.5116,13.4981,13.5116,319800.0
2011-03-31 14:10:00,20.06,20.08,20.06,20.07,404800.0,13.5116,13.5251,13.5116,13.5183,404800.0
2011-03-31 14:15:00,20.07,20.12,20.07,20.1,1304700.0,13.5183,13.552,13.5183,13.5386,1304700.0
2011-03-31 14:20:00,20.11,20.11,20.09,20.09,593500.0,13.5453,13.5453,13.5318,13.5318,593500.0
2011-03-31 14:25:00,20.09,20.1,20.08,20.09,586000.0,13.5318,13.5386,13.5251,13.5318,586000.0
2011-03-31 14:30:00,20.09,20.09,20.05,20.05,671300.0,13.5318,13.5318,13.5049,13.5049,671300.0
2011-03-31 14:35:00,20.05,20.06,20.04,20.04,373900.0,13.5049,13.5116,13.4981,13.4981,373900.0
2011-03-31 14:40:00,20.04,20.1,20.04,20.08,936800.0,13.4981,13.5386,13.4981,13.5251,936800.0
2011-03-31 14:45:00,20.08,20.11,20.08,20.11,431000.0,13.5251,13.5453,13.5251,13.5453,431000.0
2011-03-31 14:50:00,20.1,20.11,20.09,20.1,453500.0,13.5386,13.5453,13.5318,13.5386,453500.0
2011-03-31 14:55:00,20.1,20.13,20.1,20.13,498600.0,13.5386,13.5588,13.5386,13.5588,498600.0
2011-03-31 15:00:00,20.13,20.13,20.11,20.12,414800.0,13.5588,13.5588,13.5453,13.552,414800.0
2011-03-31 15:05:00,20.11,20.16,20.11,20.14,1613800.0,13.5453,13.579,13.5453,13.5655,1613800.0
2011-03-31 15:10:00,20.14,20.16,20.13,20.15,717700.0,13.5655,13.579,13.5588,13.5722,717700.0
2011-03-31 15:15:00,20.14,20.15,20.14,20.15,895800.0,13.5655,13.5722,13.5655,13.5722,895800.0
2011-03-31 15:20:00,20.14,20.18,20.13,20.17,1253500.0,13.5655,13.5924,13.5588,13.5857,1253500.0
2011-03-31 15:25:00,20.16,20.17,20.16,20.17,693300.0,13.579,13.5857,13.579,13.5857,693300.0
2011-03-31 15:30:00,20.16,20.17,20.14,20.14,1002300.0,13.579,13.5857,13.5655,13.5655,1002300.0
2011-03-31 15:35:00,20.14,20.18,20.13,20.18,1048400.0,13.5655,13.5924,13.5588,13.5924,1048400.0
2011-03-31 15:40:00,20.18,20.21,20.17,20.21,2015600.0,13.5924,13.6126,13.5857,13.6126,2015600.0
2011-03-31 15:45:00,20.21,20.21,20.15,20.2,1987100.0,13.6126,13.6126,13.5722,13.6059,1987100.0
2011-03-31 15:50:00,20.19,20.21,20.17,20.21,3301800.0,13.5992,13.6126,13.5857,13.6126,3301800.0
2011-03-31 15:55:00,20.21,20.23,20.17,20.17,5361000.0,13.6126,13.6261,13.5857,13.5857,5361000.0
2011-04-01 09:30:00,20.39,20.39,20.26,20.27,1456700.0,13.7339,13.7339,13.6463,13.6531,1456700.0
2011-04-01 09:35:00,20.26,20.28,20.13,20.14,1368400.0,13.6463,13.6598,13.5588,13.5655,1368400.0
2011-04-01 09:40:00,20.14,20.17,20.1,20.11,707300.0,13.5655,13.5857,13.5386,13.5453,707300.0
2011-04-01 09:45:00,20.11,20.11,19.96,19.97,2298600.0,13.5453,13.5453,13.4443,13.451,2298600.0
2011-04-01 09:50:00,19.97,20.0,19.95,19.98,1456800.0,13.451,13.4712,13.4375,13.4577,1456800.0
2011-04-01 09:55:00,19.97,20.0,19.97,20.0,803600.0,13.451,13.4712,13.451,13.4712,803600.0
2011-04-01 10:00:00,20.0,20.02,19.98,19.98,979600.0,13.4712,13.4847,13.4577,13.4577,979600.0
2011-04-01 10:05:00,19.99,20.02,19.98,20.02,969800.0,13.4645,13.4847,13.4577,13.4847,969800.0
2011-04-01 10:10:00,20.02,20.03,20.0,20.01,674100.0,13.4847,13.4914,13.4712,13.4779,674100.0
2011-04-01 10:15:00,20.0,20.01,19.98,20.01,922200.0,13.4712,13.4779,13.4577,13.4779,922200.0
2011-04-01 10:20:00,20.01,20.03,20.0,20.01,1060000.0,13.4779,13.4914,13.4712,13.4779,1060000.0
2011-04-01 10:25:00,20.02,20.04,19.99,20.0,1450800.0,13.4847,13.4981,13.4645,13.4712,1450800.0
2011-04-01 10:30:00,20.0,20.0,19.98,19.98,1041600.0,13.4712,13.4712,13.4577,13.4577,1041600.0
2011-04-01 10:35:00,19.98,19.99,19.98,19.98,477600.0,13.4577,13.4645,13.4577,13.4577,477600.0
2011-04-01 10:40:00,19.98,19.99,19.96,19.96,1122900.0,13.4577,13.4645,13.4443,13.4443,1122900.0
2011-04-01 10:45:00,19.97,19.97,19.96,19.97,466900.0,13.451,13.451,13.4443,13.451,466900.0
2011-04-01 10:50:00,19.96,19.97,19.95,19.96,679700.0,13.4443,13.451,13.4375,13.4443,679700.0
2011-04-01 10:55:00,19.96,19.97,19.96,19.96,435900.0,13.4443,13.451,13.4443,13.4443,435900.0
2011-04-01 11:00:00,19.97,19.97,19.95,19.96,787200.0,13.451,13.451,13.4375,13.4443,787200.0
2011-04-01 11:05:00,19.95,19.96,19.9,19.91,1661700.0,13.4375,13.4443,13.4038,13.4106,1661700.0
2011-04-01 11:10:00,19.91,19.91,19.89,19.89,1238300.0,13.4106,13.4106,13.3971,13.3971,1238300.0
2011-04-01 11:15:00,19.89,19.9,19.86,19.87,1045300.0,13.3971,13.4038,13.3769,13.3836,1045300.0
2011-04-01 11:20:00,19.87,19.88,19.86,19.87,745400.0,13.3836,13.3904,13.3769,13.3836,745400.0
2011-04-01 11:25:00,19.88,19.92,19.87,19.92,717700.0,13.3904,13.4173,13.3836,13.4173,717700.0
2011-04-01 11:30:00,19.92,19.93,19.91,19.91,669900.0,13.4173,13.424,13.4106,13.4106,669900.0
2011-04-01 11:35:00,19.91,19.93,19.9,19.91,570500.0,13.4106,13.424,13.4038,13.4106,570500.0
2011-04-01 11:40:00,19.91,19.92,19.89,19.9,979100.0,13.4106,13.4173,13.3971,13.4038,979100.0
2011-04-01 11:45:00,19.9,19.91,19.89,19.9,660800.0,13.4038,13.4106,13.3971,13.4038,660800.0
2011-04-01 11:50:00,19.9,19.94,19.89,19.93,888800.0,13.4038,13.4308,13.3971,13.424,888800.0
2011-04-01 11:55:00,19.94,19.97,19.93,19.95,739900.0,13.4308,13.451,13.424,13.4375,739900.0
2011-04-01 12:00:00,19.96,19.98,19.94,19.94,728000.0,13.4443,13.4577,13.4308,13.4308,728000.0
2011-04-01 12:05:00,19.95,19.96,19.94,19.95,214400.0,13.4375,13.4443,13.4308,13.4375,214400.0
2011-04-01 12:10:00,19.96,19.96,19.94,19.94,411600.0,13.4443,13.4443,13.4308,13.4308,411600.0
2011-04-01 12:15:00,19.95,19.95,19.94,19.94,232500.0,13.4375,13.4375,13.4308,13.4308,232500.0
2011-04-01 12:20:00,19.95,19.95,19.93,19.94,352800.0,13.4375,13.4375,13.424,13.4308,352800.0
2011-04-01 12:25:00,19.93,19.94,19.91,19.92,545600.0,13.424,13.4308,13.4106,13.4173,545600.0
2011-04-01 12:30:00,19.92,19.92,19.9,19.92,452200.0,13.4173,13.4173,13.4038,13.4173,452200.0
2011-04-01 12:35:00,19.92,19.92,19.91,19.92,147800.0,13.4173,13.4173,13.4106,13.4173,147800.0
2011-04-01 12:40:00,19.91,19.92,19.89,19.89,588200.0,13.4106,13.4173,13.3971,13.3971,588200.0
2011-04-01 12:45:00,19.89,19.9,19.89,19.9,155700.0,13.3971,13.4038,13.3971,13.4038,155700.0
2011-04-01 12:50:00,19.89,19.9,19.89,19.9,179800.0,13.3971,13.4038,13.3971,13.4038,179800.0
2011-04-01 12:55:00,19.89,19.9,19.89,19.89,200800.0,13.3971,13.4038,13.3971,13.3971,200800.0
2011-04-01 13:00:00,19.9,19.9,19.89,19.89,161600.0,13.4038,13.4038,13.3971,13.3971,161600.0
2011-04-01 13:05:00,19.89,19.9,19.89,19.9,212400.0,13.3971,13.4038,13.3971,13.4038,212400.0
2011-04-01 13:10:00,19.89,19.9,19.89,19.89,129500.0,13.3971,13.4038,13.3971,13.3971,129500.0
2011-04-01 13:15:00,19.89,19.9,19.89,19.89,217200.0,13.3971,13.4038,13.3971,13.3971,217200.0
2011-04-01 13:20:00,19.89,19.9,19.89,19.9,196200.0,13.3971,13.4038,13.3971,13.4038,196200.0
2011-04-01 13:25:00,19.89,19.9,19.89,19.89,85600.0,13.3971,13.4038,13.3971,13.3971,85600.0
2011-04-01 13:30:00,19.89,19.92,19.89,19.91,749700.0,13.3971,13.4173,13.3971,13.4106,749700.0
2011-04-01 13:35:00,19.9,19.91,19.9,19.9,172500.0,13.4038,13.4106,13.4038,13.4038,172500.0
2011-04-01 13:40:00,19.9,19.91,19.9,19.91,291600.0,13.4038,13.4106,13.4038,13.4106,291600.0
2011-04-01 13:45:00,19.91,19.91,19.9,19.9,141800.0,13.4106,13.4106,13.4038,13.4038,141800.0
2011-04-01 13:50:00,19.91,19.91,19.9,19.9,185800.0,13.4106,13.4106,13.4038,13.4038,185800.0
2011-04-01 13:55:00,19.91,19.91,19.9,19.9,207700.0,13.4106,13.4106,13.4038,13.4038,207700.0
2011-04-01 14:00:00,19.91,19.91,19.9,19.9,197800.0,13.4106,13.4106,13.4038,13.4038,197800.0
2011-04-01 14:05:00,19.91,19.92,19.89,19.89,1141200.0,13.4106,13.4173,13.3971,13.3971,1141200.0
2011-04-01 14:10:00,19.89,19.9,19.88,19.88,1361500.0,13.3971,13.4038,13.3904,13.3904,1361500.0
2011-04-01 14:15:00,19.88,19.89,19.88,19.88,216100.0,13.3904,13.3971,13.3904,13.3904,216100.0
2011-04-01 14:20:00,19.89,19.89,19.86,19.87,694300.0,13.3971,13.3971,13.3769,13.3836,694300.0
2011-04-01 14:25:00,19.86,19.87,19.85,19.85,1019400.0,13.3769,13.3836,13.3702,13.3702,1019400.0
2011-04-01 14:30:00,19.86,19.86,19.84,19.85,1114700.0,13.3769,13.3769,13.3634,13.3702,1114700.0
2011-04-01 14:35:00,19.84,19.85,19.82,19.82,772900.0,13.3634,13.3702,13.35,13.35,772900.0
2011-04-01 14:40:00,19.82,19.83,19.77,19.78,2124400.0,13.35,13.3567,13.3163,13.323,2124400.0
2011-04-01 14:45:00,19.78,19.79,19.73,19.76,2627700.0,13.323,13.3297,13.2893,13.3095,2627700.0
2011-04-01 14:50:00,19.76,19.77,19.74,19.74,713500.0,13.3095,13.3163,13.2961,13.2961,713500.0
2011-04-01 14:55:00,19.74,19.77,19.72,19.74,1820000.0,13.2961,13.3163,13.2826,13.2961,1820000.0
2011-04-01 15:00:00,19.75,19.75,19.69,19.73,2319300.0,13.3028,13.3028,13.2624,13.2893,2319300.0
2011-04-01 15:05:00,19.72,19.73,19.7,19.7,734600.0,13.2826,13.2893,13.2691,13.2691,734600.0
2011-04-01 15:10:00,19.7,19.71,19.65,19.65,2578800.0,13.2691,13.2759,13.2355,13.2355,2578800.0
2011-04-01 15:15:00,19.65,19.68,19.64,19.66,1944100.0,13.2355,13.2557,13.2287,13.2422,1944100.0
2011-04-01 15:20:00,19.66,19.67,19.63,19.64,1004800.0,13.2422,13.2489,13.222,13.2287,1004800.0
2011-04-01 15:25:00,19.64,19.65,19.6,19.6,2995700.0,13.2287,13.2355,13.2018,13.2018,2995700.0
2011-04-01 15:30:00,19.61,19.62,19.6,19.61,1414800.0,13.2085,13.2152,13.2018,13.2085,1414800.0
2011-04-01 15:35:00,19.62,19.62,19.56,19.58,2037300.0,13.2152,13.2152,13.1748,13.1883,2037300.0
2011-04-01 15:40:00,19.59,19.62,19.56,19.6,1924700.0,13.195,13.2152,13.1748,13.2018,1924700.0
2011-04-01 15:45:00,19.6,19.64,19.59,19.63,2870200.0,13.2018,13.2287,13.195,13.222,2870200.0
2011-04-01 15:50:00,19.62,19.7,19.62,19.68,4024600.0,13.2152,13.2691,13.2152,13.2557,4024600.0
2011-04-01 15:55:00,19.68,19.71,19.67,19.71,4216400.0,13.2557,13.2759,13.2489,13.2759,4216400.0
2011-04-04 09:30:00,19.8,19.82,19.65,19.65,2075700.0,13.3365,13.35,13.2355,13.2355,2075700.0
2011-04-04 09:35:00,19.66,19.69,19.61,19.62,1479400.0,13.2422,13.2624,13.2085,13.2152,1479400.0
2011-04-04 09:40:00,19.62,19.64,19.56,19.57,1546700.0,13.2152,13.2287,13.1748,13.1816,1546700.0
2011-04-04 09:45:00,19.58,19.59,19.54,19.56,1408000.0,13.1883,13.195,13.1614,13.1748,1408000.0
2011-04-04 09:50:00,19.55,19.57,19.51,19.54,1052200.0,13.1681,13.1816,13.1412,13.1614,1052200.0
2011-04-04 09:55:00,19.54,19.55,19.49,19.49,2520600.0,13.1614,13.1681,13.1277,13.1277,2520600.0
2011-04-04 10:00:00,19.49,19.51,19.42,19.43,2027200.0,13.1277,13.1412,13.0805,13.0873,2027200.0
2011-04-04 10:05:00,19.43,19.45,19.4,19.45,2263800.0,13.0873,13.1007,13.0671,13.1007,2263800.0
2011-04-04 10:10:00,19.45,19.45,19.36,19.38,2380000.0,13.1007,13.1007,13.0401,13.0536,2380000.0
2011-04-04 10:15:00,19.38,19.42,19.37,19.42,944300.0,13.0536,13.0805,13.0469,13.0805,944300.0
2011-04-04 10:20:00,19.42,19.44,19.4,19.44,1405000.0,13.0805,13.094,13.0671,13.094,1405000.0
2011-04-04 10:25:00,19.43,19.45,19.42,19.43,633500.0,13.0873,13.1007,13.0805,13.0873,633500.0
2011-04-04 10:30:00,19.43,19.44,19.38,19.43,1387800.0,13.0873,13.094,13.0536,13.0873,1387800.0
2011-04-04 10:35:00,19.43,19.44,19.41,19.44,1163700.0,13.0873,13.094,13.0738,13.094,1163700.0
2011-04-04 10:40:00,19.44,19.44,19.42,19.43,416200.0,13.094,13.094,13.0805,13.0873,416200.0
2011-04-04 10:45:00,19.43,19.48,19.42,19.48,678100.0,13.0873,13.1209,13.0805,13.1209,678100.0
2011-04-04 10:50:00,19.48,19.51,19.47,19.51,1132400.0,13.1209,13.1412,13.1142,13.1412,1132400.0
2011-04-04 10:55:00,19.51,19.51,19.4,19.41,1395900.0,13.1412,13.1412,13.0671,13.0738,1395900.0
2011-04-04 11:00:00,19.42,19.44,19.41,19.43,590600.0,13.0805,13.094,13.0738,13.0873,590600.0
2011-04-04 11:05:00,19.44,19.44,19.41,19.41,626100.0,13.094,13.094,13.0738,13.0738,626100.0
2011-04-04 11:10:00,19.41,19.42,19.38,19.4,1310400.0,13.0738,13.0805,13.0536,13.0671,1310400.0
2011-04-04 11:15:00,19.4,19.43,19.4,19.43,457700.0,13.0671,13.0873,13.0671,13.0873,457700.0
2011-04-04 11:20:00,19.42,19.46,19.42,19.44,817900.0,13.0805,13.1075,13.0805,13.094,817900.0
2011-04-04 11:25:00,19.43,19.45,19.39,19.42,851100.0,13.0873,13.1007,13.0603,13.0805,851100.0
2011-04-04 11:30:00,19.41,19.46,19.41,19.46,762000.0,13.0738,13.1075,13.0738,13.1075,762000.0
2011-04-04 11:35:00,19.45,19.46,19.43,19.45,362400.0,13.1007,13.1075,13.0873,13.1007,362400.0
2011-04-04 11:40:00,19.45,19.45,19.43,19.43,265800.0,13.1007,13.1007,13.0873,13.0873,265800.0
2011-04-04 11:45:00,19.43,19.47,19.43,19.47,554500.0,13.0873,13.1142,13.0873,13.1142,554500.0
2011-04-04 11:50:00,19.46,19.48,19.46,19.48,414900.0,13.1075,13.1209,13.1075,13.1209,414900.0
2011-04-04 11:55:00,19.48,19.49,19.47,19.48,362800.0,13.1209,13.1277,13.1142,13.1209,362800.0
2011-04-04 12:00:00,19.48,19.48,19.44,19.46,759700.0,13.1209,13.1209,13.094,13.1075,759700.0
2011-04-04 12:05:00,19.45,19.46,19.44,19.45,262100.0,13.1007,13.1075,13.094,13.1007,262100.0
2011-04-04 12:10:00,19.45,19.48,19.44,19.47,562300.0,13.1007,13.1209,13.094,13.1142,562300.0
2011-04-04 12:15:00,19.48,19.48,19.47,19.47,349500.0,13.1209,13.1209,13.1142,13.1142,349500.0
2011-04-04 12:20:00,19.47,19.48,19.46,19.47,340900.0,13.1142,13.1209,13.1075,13.1142,340900.0
2011-04-04 12:25:00,19.46,19.47,19.45,19.45,246700.0,13.1075,13.1142,13.1007,13.1007,246700.0
2011-04-04 12:30:00,19.45,19.46,19.45,19.45,222200.0,13.1007,13.1075,13.1007,13.1007,222200.0
2011-04-04 12:35:00,19.45,19.46,19.43,19.45,308700.0,13.1007,13.1075,13.0873,13.1007,308700.0
2011-04-04 12:40:00,19.45,19.45,19.42,19.42,711900.0,13.1007,13.1007,13.0805,13.0805,711900.0
2011-04-04 12:45:00,19.42,19.43,19.42,19.43,198000.0,13.0805,13.0873,13.0805,13.0873,198000.0
2011-04-04 12:50:00,19.42,19.44,19.42,19.44,400400.0,13.0805,13.094,13.0805,13.094,400400.0
2011-04-04 12:55:00,19.43,19.45,19.43,19.44,262400.0,13.0873,13.1007,13.0873,13.094,262400.0
2011-04-04 13:00:00,19.44,19.48,19.44,19.48,657800.0,13.094,13.1209,13.094,13.1209,657800.0
2011-04-04 13:05:00,19.47,19.48,19.46,19.47,451300.0,13.1142,13.1209,13.1075,13.1142,451300.0
2011-04-04 13:10:00,19.48,19.49,19.46,19.49,345500.0,13.1209,13.1277,13.1075,13.1277,345500.0
2011-04-04 13:15:00,19.49,19.5,19.48,19.49,277700.0,13.1277,13.1344,13.1209,13.1277,277700.0
2011-04-04 13:20:00,19.48,19.51,19.48,19.5,597400.0,13.1209,13.1412,13.1209,13.1344,597400.0
2011-04-04 13:25:00,19.5,19.52,19.49,19.5,701000.0,13.1344,13.1479,13.1277,13.1344,701000.0
2011-04-04 13:30:00,19.5,19.5,19.46,19.46,600600.0,13.1344,13.1344,13.1075,13.1075,600600.0
2011-04-04 13:35:00,19.46,19.48,19.46,19.48,343000.0,13.1075,13.1209,13.1075,13.1209,343000.0
2011-04-04 13:40:00,19.47,19.49,19.46,19.48,406400.0,13.1142,13.1277,13.1075,13.1209,406400.0
2011-04-04 13:45:00,19.48,19.49,19.42,19.44,786900.0,13.1209,13.1277,13.0805,13.094,786900.0
2011-04-04 13:50:00,19.43,19.44,19.4,19.42,655800.0,13.0873,13.094,13.0671,13.0805,655800.0
2011-04-04 13:55:00,19.42,19.43,19.41,19.42,458000.0,13.0805,13.0873,13.0738,13.0805,458000.0
2011-04-04 14:00:00,19.42,19.43,19.41,19.43,376200.0,13.0805,13.0873,13.0738,13.0873,376200.0
2011-04-04 14:05:00,19.43,19.47,19.42,19.46,330100.0,13.0873,13.1142,13.0805,13.1075,330100.0
2011-04-04 14:10:00,19.46,19.47,19.45,19.47,285800.0,13.1075,13.1142,13.1007,13.1142,285800.0
2011-04-04 14:15:00,19.47,19.47,19.46,19.47,218700.0,13.1142,13.1142,13.1075,13.1142,218700.0
2011-04-04 14:20:00,19.47,19.49,19.46,19.49,557200.0,13.1142,13.1277,13.1075,13.1277,557200.0
2011-04-04 14:25:00,19.49,19.5,19.48,19.5,362600.0,13.1277,13.1344,13.1209,13.1344,362600.0
2011-04-04 14:30:00,19.49,19.5,19.49,19.5,779300.0,13.1277,13.1344,13.1277,13.1344,779300.0
2011-04-04 14:35:00,19.49,19.5,19.49,19.5,266100.0,13.1277,13.1344,13.1277,13.1344,266100.0
2011-04-04 14:40:00,19.5,19.5,19.46,19.46,750100.0,13.1344,13.1344,13.1075,13.1075,750100.0
2011-04-04 14:45:00,19.47,19.48,19.46,19.48,308800.0,13.1142,13.1209,13.1075,13.1209,308800.0
2011-04-04 14:50:00,19.48,19.48,19.45,19.45,590500.0,13.1209,13.1209,13.1007,13.1007,590500.0
2011-04-04 14:55:00,19.45,19.48,19.45,19.48,536400.0,13.1007,13.1209,13.1007,13.1209,536400.0
2011-04-04 15:00:00,19.48,19.48,19.41,19.43,1130500.0,13.1209,13.1209,13.0738,13.0873,1130500.0
2011-04-04 15:05:00,19.43,19.44,19.4,19.4,1154600.0,13.0873,13.094,13.0671,13.0671,1154600.0
2011-04-04 15:10:00,19.4,19.42,19.4,19.42,546800.0,13.0671,13.0805,13.0671,13.0805,546800.0
2011-04-04 15:15:00,19.42,19.45,19.41,19.44,788200.0,13.0805,13.1007,13.0738,13.094,788200.0
2011-04-04 15:20:00,19.43,19.47,19.43,19.46,1042500.0,13.0873,13.1142,13.0873,13.1075,1042500.0
2011-04-04 15:25:00,19.47,19.5,19.44,19.48,1101800.0,13.1142,13.1344,13.094,13.1209,1101800.0
2011-04-04 15:30:00,19.49,19.5,19.46,19.46,1517800.0,13.1277,13.1344,13.1075,13.1075,1517800.0
2011-04-04 15:35:00,19.47,19.49,19.46,19.49,605200.0,13.1142,13.1277,13.1075,13.1277,605200.0
2011-04-04 15:40:00,19.48,19.5,19.45,19.46,1094800.0,13.1209,13.1344,13.1007,13.1075,1094800.0
2011-04-04 15:45:00,19.46,19.48,19.43,19.47,1441800.0,13.1075,13.1209,13.0873,13.1142,1441800.0
2011-04-04 15:50:00,19.47,19.49,19.45,19.45,1385200.0,13.1142,13.1277,13.1007,13.1007,1385200.0
2011-04-04 15:55:00,19.46,19.49,19.43,19.49,3416000.0,13.1075,13.1277,13.0873,13.1277,3416000.0
2011-04-05 09:30:00,19.56,19.66,19.55,19.65,1834800.0,13.1748,13.2422,13.1681,13.2355,1834800.0
2011-04-05 09:35:00,19.65,19.77,19.64,19.7,2953700.0,13.2355,13.3163,13.2287,13.2691,2953700.0
2011-04-05 09:40:00,19.71,19.76,19.7,19.76,1357500.0,13.2759,13.3095,13.2691,13.3095,1357500.0
2011-04-05 09:45:00,19.76,19.88,19.75,19.84,2276000.0,13.3095,13.3904,13.3028,13.3634,2276000.0
2011-04-05 09:50:00,19.84,19.88,19.8,19.81,1894000.0,13.3634,13.3904,13.3365,13.3432,1894000.0
2011-04-05 09:55:00,19.82,19.82,19.71,19.74,1957400.0,13.35,13.35,13.2759,13.2961,1957400.0
2011-04-05 10:00:00,19.74,19.8,19.68,19.79,1237800.0,13.2961,13.3365,13.2557,13.3297,1237800.0
2011-04-05 10:05:00,19.79,19.8,19.75,19.75,1124300.0,13.3297,13.3365,13.3028,13.3028,1124300.0
2011-04-05 10:10:00,19.76,19.8,19.74,19.77,1221100.0,13.3095,13.3365,13.2961,13.3163,1221100.0
2011-04-05 10:15:00,19.78,19.78,19.73,19.75,797600.0,13.323,13.323,13.2893,13.3028,797600.0
2011-04-05 10:20:00,19.74,19.82,19.74,19.8,1009300.0,13.2961,13.35,13.2961,13.3365,1009300.0
2011-04-05 10:25:00,19.8,19.81,19.77,19.78,827700.0,13.3365,13.3432,13.3163,13.323,827700.0
2011-04-05 10:30:00,19.78,19.8,19.78,19.8,866000.0,13.323,13.3365,13.323,13.3365,866000.0
2011-04-05 10:35:00,19.79,19.82,19.79,19.81,1942500.0,13.3297,13.35,13.3297,13.3432,1942500.0
2011-04-05 10:40:00,19.81,19.85,19.81,19.84,790800.0,13.3432,13.3702,13.3432,13.3634,790800.0
2011-04-05 10:45:00,19.85,19.85,19.83,19.85,660100.0,13.3702,13.3702,13.3567,13.3702,660100.0
2011-04-05 10:50:00,19.85,19.85,19.81,19.82,627700.0,13.3702,13.3702,13.3432,13.35,627700.0
2011-04-05 10:55:00,19.82,19.82,19.78,19.78,862200.0,13.35,13.35,13.323,13.323,862200.0
2011-04-05 11:00:00,19.79,19.8,19.78,19.79,1002700.0,13.3297,13.3365,13.323,13.3297,1002700.0
2011-04-05 11:05:00,19.79,19.8,19.79,19.8,477400.0,13.3297,13.3365,13.3297,13.3365,477400.0
2011-04-05 11:10:00,19.8,19.82,19.77,19.82,620100.0,13.3365,13.35,13.3163,13.35,620100.0
2011-04-05 11:15:00,19.82,19.84,19.81,19.84,1150100.0,13.35,13.3634,13.3432,13.3634,1150100.0
2011-04-05 11:20:00,19.84,19.85,19.8,19.83,1158800.0,13.3634,13.3702,13.3365,13.3567,1158800.0
2011-04-05 11:25:00,19.83,19.85,19.8,19.83,1292300.0,13.3567,13.3702,13.3365,13.3567,1292300.0
2011-04-05 11:30:00,19.83,19.83,19.8,19.8,285100.0,13.3567,13.3567,13.3365,13.3365,285100.0
2011-04-05 11:35:00,19.8,19.82,19.8,19.82,742700.0,13.3365,13.35,13.3365,13.35,742700.0
2011-04-05 11:40:00,19.81,19.82,19.8,19.8,464600.0,13.3432,13.35,13.3365,13.3365,464600.0
2011-04-05 11:45:00,19.8,19.81,19.76,19.76,654100.0,13.3365,13.3432,13.3095,13.3095,654100.0
2011-04-05 11:50:00,19.77,19.77,19.73,19.75,548100.0,13.3163,13.3163,13.2893,13.3028,548100.0
2011-04-05 11:55:00,19.74,19.79,19.74,19.77,567400.0,13.2961,13.3297,13.2961,13.3163,567400.0
2011-04-05 12:00:00,19.77,19.78,19.75,19.77,573600.0,13.3163,13.323,13.3028,13.3163,573600.0
2011-04-05 12:05:00,19.77,19.77,19.76,19.77,269900.0,13.3163,13.3163,13.3095,13.3163,269900.0
2011-04-05 12:10:00,19.76,19.77,19.72,19.73,861500.0,13.3095,13.3163,13.2826,13.2893,861500.0
2011-04-05 12:15:00,19.73,19.75,19.71,19.75,563300.0,13.2893,13.3028,13.2759,13.3028,563300.0
2011-04-05 12:20:00,19.75,19.79,19.74,19.75,691100.0,13.3028,13.3297,13.2961,13.3028,691100.0
2011-04-05 12:25:00,19.75,19.77,19.74,19.77,265900.0,13.3028,13.3163,13.2961,13.3163,265900.0
2011-04-05 12:30:00,19.77,19.8,19.77,19.77,380800.0,13.3163,13.3365,13.3163,13.3163,380800.0
2011-04-05 12:35:00,19.77,19.78,19.77,19.78,103200.0,13.3163,13.323,13.3163,13.323,103200.0
2011-04-05 12:40:00,19.78,19.79,19.76,19.79,410500.0,13.323,13.3297,13.3095,13.3297,410500.0
2011-04-05 12:45:00,19.79,19.8,19.77,19.78,497500.0,13.3297,13.3365,13.3163,13.323,497500.0
2011-04-05 12:50:00,19.78,19.78,19.75,19.77,339000.0,13.323,13.323,13.3028,13.3163,339000.0
2011-04-05 12:55:00,19.77,19.78,19.76,19.77,205700.0,13.3163,13.323,13.3095,13.3163,205700.0
2011-04-05 13:00:00,19.77,19.78,19.75,19.77,413300.0,13.3163,13.323,13.3028,13.3163,413300.0
2011-04-05 13:05:00,19.76,19.77,19.76,19.77,187200.0,13.3095,13.3163,13.3095,13.3163,187200.0
2011-04-05 13:10:00,19.77,19.78,19.76,19.77,277700.0,13.3163,13.323,13.3095,13.3163,277700.0
2011-04-05 13:15:00,19.78,19.78,19.75,19.76,408400.0,13.323,13.323,13.3028,13.3095,408400.0
2011-04-05 13:20:00,19.77,19.77,19.75,19.77,391000.0,13.3163,13.3163,13.3028,13.3163,391000.0
2011-04-05 13:25:00,19.77,19.78,19.76,19.77,253500.0,13.3163,13.323,13.3095,13.3163,253500.0
2011-04-05 13:30:00,19.78,19.78,19.77,19.78,139400.0,13.323,13.323,13.3163,13.323,139400.0
2011-04-05 13:35:00,19.78,19.78,19.76,19.76,418600.0,13.323,13.323,13.3095,13.3095,418600.0
2011-04-05 13:40:00,19.77,19.77,19.76,19.77,96400.0,13.3163,13.3163,13.3095,13.3163,96400.0
2011-04-05 13:45:00,19.77,19.77,19.76,19.76,132700.0,13.3163,13.3163,13.3095,13.3095,132700.0
2011-04-05 13:50:00,19.76,19.77,19.76,19.77,214500.0,13.3095,13.3163,13.3095,13.3163,214500.0
2011-04-05 13:55:00,19.77,19.77,19.76,19.76,240300.0,13.3163,13.3163,13.3095,13.3095,240300.0
2011-04-05 14:00:00,19.76,19.78,19.73,19.73,574800.0,13.3095,13.323,13.2893,13.2893,574800.0
2011-04-05 14:05:00,19.73,19.76,19.73,19.74,501500.0,13.2893,13.3095,13.2893,13.2961,501500.0
2011-04-05 14:10:00,19.74,19.77,19.74,19.76,499200.0,13.2961,13.3163,13.2961,13.3095,499200.0
2011-04-05 14:15:00,19.76,19.78,19.76,19.77,346400.0,13.3095,13.323,13.3095,13.3163,346400.0
2011-04-05 14:20:00,19.77,19.78,19.76,19.78,229300.0,13.3163,13.323,13.3095,13.323,229300.0
2011-04-05 14:25:00,19.77,19.78,19.77,19.78,209500.0,13.3163,13.323,13.3163,13.323,209500.0
2011-04-05 14:30:00,19.78,19.78,19.76,19.77,252700.0,13.323,13.323,13.3095,13.3163,252700.0
2011-04-05 14:35:00,19.76,19.77,19.76,19.76,301600.0,13.3095,13.3163,13.3095,13.3095,301600.0
2011-04-05 14:40:00,19.76,19.77,19.73,19.73,631900.0,13.3095,13.3163,13.2893,13.2893,631900.0
2011-04-05 14:45:00,19.73,19.75,19.73,19.74,516500.0,13.2893,13.3028,13.2893,13.2961,516500.0
2011-04-05 14:50:00,19.75,19.75,19.74,19.74,308400.0,13.3028,13.3028,13.2961,13.2961,308400.0
2011-04-05 14:55:00,19.74,19.75,19.73,19.73,417900.0,13.2961,13.3028,13.2893,13.2893,417900.0
2011-04-05 15:00:00,19.73,19.75,19.73,19.74,530300.0,13.2893,13.3028,13.2893,13.2961,530300.0
2011-04-05 15:05:00,19.74,19.75,19.71,19.71,751300.0,13.2961,13.3028,13.2759,13.2759,751300.0
2011-04-05 15:10:00,19.71,19.72,19.7,19.7,710200.0,13.2759,13.2826,13.2691,13.2691,710200.0
2011-04-05 15:15:00,19.7,19.73,19.69,19.73,842400.0,13.2691,13.2893,13.2624,13.2893,842400.0
2011-04-05 15:20:00,19.73,19.74,19.72,19.73,452000.0,13.2893,13.2961,13.2826,13.2893,452000.0
2011-04-05 15:25:00,19.74,19.75,19.73,19.75,404100.0,13.2961,13.3028,13.2893,13.3028,404100.0
2011-04-05 15:30:00,19.75,19.77,19.74,19.75,1020800.0,13.3028,13.3163,13.2961,13.3028,1020800.0
2011-04-05 15:35:00,19.75,19.77,19.74,19.77,640200.0,13.3028,13.3163,13.2961,13.3163,640200.0
2011-04-05 15:40:00,19.77,19.77,19.75,19.76,622500.0,13.3163,13.3163,13.3028,13.3095,622500.0
2011-04-05 15:45:00,19.76,19.76,19.75,19.75,369500.0,13.3095,13.3095,13.3028,13.3028,369500.0
2011-04-05 15:50:00,19.75,19.76,19.7,19.72,2191800.0,13.3028,13.3095,13.2691,13.2826,2191800.0
2011-04-05 15:55:00,19.73,19.74,19.69,19.71,3567800.0,13.2893,13.2961,13.2624,13.2759,3567800.0
2011-04-06 09:30:00,19.85,19.89,19.81,19.83,2012100.0,13.3702,13.3971,13.3432,13.3567,2012100.0
2011-04-06 09:35:00,19.84,19.85,19.8,19.81,1222100.0,13.3634,13.3702,13.3365,13.3432,1222100.0
2011-04-06 09:40:00,19.81,19.83,19.79,19.8,890100.0,13.3432,13.3567,13.3297,13.3365,890100.0
2011-04-06 09:45:00,19.8,19.81,19.75,19.77,1368300.0,13.3365,13.3432,13.3028,13.3163,1368300.0
2011-04-06 09:50:00,19.77,19.77,19.71,19.72,1744300.0,13.3163,13.3163,13.2759,13.2826,1744300.0
2011-04-06 09:55:00,19.71,19.75,19.71,19.74,998000.0,13.2759,13.3028,13.2759,13.2961,998000.0
2011-04-06 10:00:00,19.75,19.78,19.74,19.77,1032000.0,13.3028,13.323,13.2961,13.3163,1032000.0
2011-04-06 10:05:00,19.78,19.8,19.77,19.78,1018200.0,13.323,13.3365,13.3163,13.323,1018200.0
2011-04-06 10:10:00,19.78,19.78,19.71,19.72,903400.0,13.323,13.323,13.2759,13.2826,903400.0
2011-04-06 10:15:00,19.71,19.73,19.71,19.73,599800.0,13.2759,13.2893,13.2759,13.2893,599800.0
2011-04-06 10:20:00,19.72,19.74,19.71,19.74,544600.0,13.2826,13.2961,13.2759,13.2961,544600.0
2011-04-06 10:25:00,19.74,19.77,19.73,19.76,435400.0,13.2961,13.3163,13.2893,13.3095,435400.0
2011-04-06 10:30:00,19.77,19.79,19.74,19.79,837600.0,13.3163,13.3297,13.2961,13.3297,837600.0
2011-04-06 10:35:00,19.79,19.8,19.77,19.8,824000.0,13.3297,13.3365,13.3163,13.3365,824000.0
2011-04-06 10:40:00,19.79,19.86,19.78,19.86,1321900.0,13.3297,13.3769,13.323,13.3769,1321900.0
2011-04-06 10:45:00,19.86,19.89,19.85,19.88,1406200.0,13.3769,13.3971,13.3702,13.3904,1406200.0
2011-04-06 10:50:00,19.88,19.91,19.87,19.88,1203900.0,13.3904,13.4106,13.3836,13.3904,1203900.0
2011-04-06 10:55:00,19.88,19.88,19.86,19.88,764900.0,13.3904,13.3904,13.3769,13.3904,764900.0
2011-04-06 11:00:00,19.88,19.88,19.83,19.85,959300.0,13.3904,13.3904,13.3567,13.3702,959300.0
2011-04-06 11:05:00,19.84,19.85,19.81,19.81,711200.0,13.3634,13.3702,13.3432,13.3432,711200.0
2011-04-06 11:10:00,19.81,19.82,19.79,19.8,564900.0,13.3432,13.35,13.3297,13.3365,564900.0
2011-04-06 11:15:00,19.79,19.8,19.77,19.77,418000.0,13.3297,13.3365,13.3163,13.3163,418000.0
2011-04-06 11:20:00,19.78,19.82,19.76,19.81,1140700.0,13.323,13.35,13.3095,13.3432,1140700.0
2011-04-06 11:25:00,19.81,19.81,19.8,19.8,199900.0,13.3432,13.3432,13.3365,13.3365,199900.0
2011-04-06 11:30:00,19.81,19.83,19.8,19.8,490300.0,13.3432,13.3567,13.3365,13.3365,490300.0
2011-04-06 11:35:00,19.8,19.81,19.79,19.79,274600.0,13.3365,13.3432,13.3297,13.3297,274600.0
2011-04-06 11:40:00,19.8,19.82,19.79,19.8,573900.0,13.3365,13.35,13.3297,13.3365,573900.0
2011-04-06 11:45:00,19.8,19.84,19.8,19.84,516500.0,13.3365,13.3634,13.3365,13.3634,516500.0
2011-04-06 11:50:00,19.84,19.85,19.83,19.84,488000.0,13.3634,13.3702,13.3567,13.3634,488000.0
2011-04-06 11:55:00,19.84,19.84,19.8,19.8,486300.0,13.3634,13.3634,13.3365,13.3365,486300.0
2011-04-06 12:00:00,19.8,19.82,19.79,19.82,566800.0,13.3365,13.35,13.3297,13.35,566800.0
2011-04-06 12:05:00,19.82,19.84,19.8,19.84,408800.0,13.35,13.3634,13.3365,13.3634,408800.0
2011-04-06 12:10:00,19.84,19.85,19.83,19.85,308400.0,13.3634,13.3702,13.3567,13.3702,308400.0
2011-04-06 12:15:00,19.85,19.85,19.81,19.83,995900.0,13.3702,13.3702,13.3432,13.3567,995900.0
2011-04-06 12:20:00,19.82,19.84,19.82,19.82,490600.0,13.35,13.3634,13.35,13.35,490600.0
2011-04-06 12:25:00,19.82,19.83,19.8,19.8,470200.0,13.35,13.3567,13.3365,13.3365,470200.0
2011-04-06 12:30:00,19.8,19.81,19.8,19.8,275700.0,13.3365,13.3432,13.3365,13.3365,275700.0
2011-04-06 12:35:00,19.8,19.81,19.78,19.78,392500.0,13.3365,13.3432,13.323,13.323,392500.0
2011-04-06 12:40:00,19.78,19.8,19.77,19.77,927400.0,13.323,13.3365,13.3163,13.3163,927400.0
2011-04-06 12:45:00,19.77,19.78,19.76,19.78,509700.0,13.3163,13.323,13.3095,13.323,509700.0
2011-04-06 12:50:00,19.78,19.79,19.77,19.79,381400.0,13.323,13.3297,13.3163,13.3297,381400.0
2011-04-06 12:55:00,19.79,19.8,19.78,19.8,216200.0,13.3297,13.3365,13.323,13.3365,216200.0
2011-04-06 13:00:00,19.8,19.81,19.79,19.8,226100.0,13.3365,13.3432,13.3297,13.3365,226100.0
2011-04-06 13:05:00,19.8,19.82,19.8,19.82,330100.0,13.3365,13.35,13.3365,13.35,330100.0
2011-04-06 13:10:00,19.82,19.84,19.81,19.84,272100.0,13.35,13.3634,13.3432,13.3634,272100.0
2011-04-06 13:15:00,19.84,19.85,19.83,19.83,339300.0,13.3634,13.3702,13.3567,13.3567,339300.0
2011-04-06 13:20:00,19.83,19.85,19.83,19.84,322700.0,13.3567,13.3702,13.3567,13.3634,322700.0
2011-04-06 13:25:00,19.84,19.85,19.83,19.85,186700.0,13.3634,13.3702,13.3567,13.3702,186700.0
2011-04-06 13:30:00,19.85,19.87,19.84,19.87,505500.0,13.3702,13.3836,13.3634,13.3836,505500.0
2011-04-06 13:35:00,19.87,19.87,19.82,19.83,641000.0,13.3836,13.3836,13.35,13.3567,641000.0
2011-04-06 13:40:00,19.84,19.85,19.83,19.85,261500.0,13.3634,13.3702,13.3567,13.3702,261500.0
2011-04-06 13:45:00,19.85,19.85,19.82,19.82,706300.0,13.3702,13.3702,13.35,13.35,706300.0
2011-04-06 13:50:00,19.82,19.84,19.81,19.84,425500.0,13.35,13.3634,13.3432,13.3634,425500.0
2011-04-06 13:55:00,19.84,19.85,19.83,19.84,285500.0,13.3634,13.3702,13.3567,13.3634,285500.0
2011-04-06 14:00:00,19.84,19.85,19.82,19.84,479800.0,13.3634,13.3702,13.35,13.3634,479800.0
2011-04-06 14:05:00,19.84,19.86,19.83,19.86,267800.0,13.3634,13.3769,13.3567,13.3769,267800.0
2011-04-06 14:10:00,19.86,19.87,19.85,19.86,303500.0,13.3769,13.3836,13.3702,13.3769,303500.0
2011-04-06 14:15:00,19.86,19.87,19.84,19.85,363700.0,13.3769,13.3836,13.3634,13.3702,363700.0
2011-04-06 14:20:00,19.85,19.87,19.84,19.85,646300.0,13.3702,13.3836,13.3634,13.3702,646300.0
2011-04-06 14:25:00,19.85,19.87,19.84,19.87,509800.0,13.3702,13.3836,13.3634,13.3836,509800.0
2011-04-06 14:30:00,19.87,19.9,19.86,19.89,922300.0,13.3836,13.4038,13.3769,13.3971,922300.0
2011-04-06 14:35:00,19.89,19.9,19.88,19.89,371000.0,13.3971,13.4038,13.3904,13.3971,371000.0
2011-04-06 14:40:00,19.89,19.89,19.87,19.88,285800.0,13.3971,13.3971,13.3836,13.3904,285800.0
2011-04-06 14:45:00,19.88,19.89,19.87,19.88,213600.0,13.3904,13.3971,13.3836,13.3904,213600.0
2011-04-06 14:50:00,19.88,19.9,19.88,19.89,293800.0,13.3904,13.4038,13.3904,13.3971,293800.0
2011-04-06 14:55:00,19.9,19.9,19.88,19.89,453900.0,13.4038,13.4038,13.3904,13.3971,453900.0
2011-04-06 15:00:00,19.89,19.9,19.88,19.89,259000.0,13.3971,13.4038,13.3904,13.3971,259000.0
2011-04-06 15:05:00,19.89,19.9,19.89,19.9,283400.0,13.3971,13.4038,13.3971,13.4038,283400.0
2011-04-06 15:10:00,19.89,19.92,19.89,19.92,525500.0,13.3971,13.4173,13.3971,13.4173,525500.0
2011-04-06 15:15:00,19.92,19.94,19.91,19.92,536300.0,13.4173,13.4308,13.4106,13.4173,536300.0
2011-04-06 15:20:00,19.92,19.93,19.89,19.9,657000.0,13.4173,13.424,13.3971,13.4038,657000.0
2011-04-06 15:25:00,19.91,19.92,19.9,19.92,407500.0,13.4106,13.4173,13.4038,13.4173,407500.0
2011-04-06 15:30:00,19.92,19.93,19.91,19.91,570000.0,13.4173,13.424,13.4106,13.4106,570000.0
2011-04-06 15:35:00,19.92,19.92,19.91,19.92,332300.0,13.4173,13.4173,13.4106,13.4173,332300.0
2011-04-06 15:40:00,19.92,19.93,19.91,19.93,622700.0,13.4173,13.424,13.4106,13.424,622700.0
2011-04-06 15:45:00,19.93,19.93,19.92,19.93,431000.0,13.424,13.424,13.4173,13.424,431000.0
2011-04-06 15:50:00,19.93,19.94,19.93,19.94,982900.0,13.424,13.4308,13.424,13.4308,982900.0
2011-04-06 15:55:00,19.94,19.95,19.93,19.94,2290000.0,13.4308,13.4375,13.424,13.4308,2290000.0
2011-04-07 09:30:00,19.93,19.99,19.9,19.96,1361900.0,13.424,13.4645,13.4038,13.4443,1361900.0
2011-04-07 09:35:00,19.96,19.99,19.96,19.98,861900.0,13.4443,13.4645,13.4443,13.4577,861900.0
2011-04-07 09:40:00,19.98,19.99,19.91,19.98,1046200.0,13.4577,13.4645,13.4106,13.4577,1046200.0
2011-04-07 09:45:00,19.99,19.99,19.95,19.97,836000.0,13.4645,13.4645,13.4375,13.451,836000.0
2011-04-07 09:50:00,19.97,19.98,19.95,19.98,566500.0,13.451,13.4577,13.4375,13.4577,566500.0
2011-04-07 09:55:00,19.98,19.98,19.91,19.96,1012200.0,13.4577,13.4577,13.4106,13.4443,1012200.0
2011-04-07 10:00:00,19.96,19.98,19.95,19.96,675900.0,13.4443,13.4577,13.4375,13.4443,675900.0
2011-04-07 10:05:00,19.96,19.96,19.9,19.93,1211100.0,13.4443,13.4443,13.4038,13.424,1211100.0
2011-04-07 10:10:00,19.93,19.98,19.93,19.95,829500.0,13.424,13.4577,13.424,13.4375,829500.0
2011-04-07 10:15:00,19.96,19.97,19.95,19.96,463700.0,13.4443,13.451,13.4375,13.4443,463700.0
2011-04-07 10:20:00,19.96,19.98,19.96,19.98,261200.0,13.4443,13.4577,13.4443,13.4577,261200.0
2011-04-07 10:25:00,19.98,19.99,19.96,19.97,357700.0,13.4577,13.4645,13.4443,13.451,357700.0
2011-04-07 10:30:00,19.97,19.98,19.96,19.96,388200.0,13.451,13.4577,13.4443,13.4443,388200.0
2011-04-07 10:35:00,19.96,19.97,19.9,19.91,1007600.0,13.4443,13.451,13.4038,13.4106,1007600.0
2011-04-07 10:40:00,19.91,19.91,19.82,19.86,1600000.0,13.4106,13.4106,13.35,13.3769,1600000.0
2011-04-07 10:45:00,19.85,19.88,19.83,19.88,813400.0,13.3702,13.3904,13.3567,13.3904,813400.0
2011-04-07 10:50:00,19.89,19.92,19.88,19.9,609500.0,13.3971,13.4173,13.3904,13.4038,609500.0
2011-04-07 10:55:00,19.91,19.91,19.88,19.91,325800.0,13.4106,13.4106,13.3904,13.4106,325800.0
2011-04-07 11:00:00,19.91,19.92,19.88,19.89,739600.0,13.4106,13.4173,13.3904,13.3971,739600.0
2011-04-07 11:05:00,19.89,19.9,19.87,19.87,665300.0,13.3971,13.4038,13.3836,13.3836,665300.0
2011-04-07 11:10:00,19.87,19.89,19.87,19.87,350800.0,13.3836,13.3971,13.3836,13.3836,350800.0
2011-04-07 11:15:00,19.87,19.89,19.86,19.87,347300.0,13.3836,13.3971,13.3769,13.3836,347300.0
2011-04-07 11:20:00,19.87,19.91,19.86,19.91,652500.0,13.3836,13.4106,13.3769,13.4106,652500.0
2011-04-07 11:25:00,19.91,19.94,19.9,19.93,683000.0,13.4106,13.4308,13.4038,13.424,683000.0
2011-04-07 11:30:00,19.92,19.93,19.86,19.87,396400.0,13.4173,13.424,13.3769,13.3836,396400.0
2011-04-07 11:35:00,19.87,19.88,19.85,19.87,517800.0,13.3836,13.3904,13.3702,13.3836,517800.0
2011-04-07 11:40:00,19.87,19.9,19.86,19.88,665300.0,13.3836,13.4038,13.3769,13.3904,665300.0
2011-04-07 11:45:00,19.88,19.89,19.87,19.89,507600.0,13.3904,13.3971,13.3836,13.3971,507600.0
2011-04-07 11:50:00,19.89,19.91,19.88,19.9,455000.0,13.3971,13.4106,13.3904,13.4038,455000.0
2011-04-07 11:55:00,19.9,19.96,19.89,19.96,502900.0,13.4038,13.4443,13.3971,13.4443,502900.0
2011-04-07 12:00:00,19.96,19.96,19.93,19.94,551700.0,13.4443,13.4443,13.424,13.4308,551700.0
2011-04-07 12:05:00,19.94,19.98,19.94,19.97,770700.0,13.4308,13.4577,13.4308,13.451,770700.0
2011-04-07 12:10:00,19.96,19.98,19.95,19.98,384600.0,13.4443,13.4577,13.4375,13.4577,384600.0
2011-04-07 12:15:00,19.98,19.98,19.96,19.96,872400.0,13.4577,13.4577,13.4443,13.4443,872400.0
2011-04-07 12:20:00,19.97,19.99,19.96,19.98,767700.0,13.451,13.4645,13.4443,13.4577,767700.0
2011-04-07 12:25:00,19.98,20.0,19.98,20.0,579800.0,13.4577,13.4712,13.4577,13.4712,579800.0
2011-04-07 12:30:00,20.0,20.02,19.98,20.01,987800.0,13.4712,13.4847,13.4577,13.4779,987800.0
2011-04-07 12:35:00,20.02,20.07,20.01,20.07,765600.0,13.4847,13.5183,13.4779,13.5183,765600.0
2011-04-07 12:40:00,20.07,20.07,20.02,20.04,1501300.0,13.5183,13.5183,13.4847,13.4981,1501300.0
2011-04-07 12:45:00,20.04,20.05,20.03,20.05,349300.0,13.4981,13.5049,13.4914,13.5049,349300.0
2011-04-07 12:50:00,20.05,20.06,20.04,20.06,249300.0,13.5049,13.5116,13.4981,13.5116,249300.0
2011-04-07 12:55:00,20.06,20.06,20.03,20.05,400600.0,13.5116,13.5116,13.4914,13.5049,400600.0
2011-04-07 13:00:00,20.05,20.06,20.02,20.03,490000.0,13.5049,13.5116,13.4847,13.4914,490000.0
2011-04-07 13:05:00,20.04,20.05,20.03,20.04,174900.0,13.4981,13.5049,13.4914,13.4981,174900.0
2011-04-07 13:10:00,20.05,20.05,19.99,20.0,728600.0,13.5049,13.5049,13.4645,13.4712,728600.0
2011-04-07 13:15:00,20.0,20.01,19.98,19.99,389600.0,13.4712,13.4779,13.4577,13.4645,389600.0
2011-04-07 13:20:00,19.99,20.01,19.98,20.0,519100.0,13.4645,13.4779,13.4577,13.4712,519100.0
2011-04-07 13:25:00,19.99,20.0,19.98,19.98,300000.0,13.4645,13.4712,13.4577,13.4577,300000.0
2011-04-07 13:30:00,19.98,19.98,19.95,19.97,640500.0,13.4577,13.4577,13.4375,13.451,640500.0
2011-04-07 13:35:00,19.98,19.99,19.96,19.97,228800.0,13.4577,13.4645,13.4443,13.451,228800.0
2011-04-07 13:40:00,19.96,19.97,19.93,19.96,730400.0,13.4443,13.451,13.424,13.4443,730400.0
2011-04-07 13:45:00,19.96,19.98,19.94,19.98,565100.0,13.4443,13.4577,13.4308,13.4577,565100.0
2011-04-07 13:50:00,19.99,20.0,19.98,20.0,308000.0,13.4645,13.4712,13.4577,13.4712,308000.0
2011-04-07 13:55:00,20.0,20.03,19.98,20.01,1053700.0,13.4712,13.4914,13.4577,13.4779,1053700.0
2011-04-07 14:00:00,20.0,20.03,19.99,20.02,419100.0,13.4712,13.4914,13.4645,13.4847,419100.0
2011-04-07 14:05:00,20.01,20.02,19.99,19.99,298500.0,13.4779,13.4847,13.4645,13.4645,298500.0
2011-04-07 14:10:00,20.0,20.0,19.99,20.0,372000.0,13.4712,13.4712,13.4645,13.4712,372000.0
2011-04-07 14:15:00,19.99,20.01,19.98,20.0,1121800.0,13.4645,13.4779,13.4577,13.4712,1121800.0
2011-04-07 14:20:00,20.0,20.0,19.98,19.99,359500.0,13.4712,13.4712,13.4577,13.4645,359500.0
2011-04-07 14:25:00,20.0,20.0,19.98,19.98,446100.0,13.4712,13.4712,13.4577,13.4577,446100.0
2011-04-07 14:30:00,19.98,19.99,19.97,19.98,275100.0,13.4577,13.4645,13.451,13.4577,275100.0
2011-04-07 14:35:00,19.98,20.01,19.98,20.0,542900.0,13.4577,13.4779,13.4577,13.4712,542900.0
2011-04-07 14:40:00,19.99,20.01,19.98,20.0,434000.0,13.4645,13.4779,13.4577,13.4712,434000.0
2011-04-07 14:45:00,20.0,20.01,19.99,20.01,257400.0,13.4712,13.4779,13.4645,13.4779,257400.0
2011-04-07 14:50:00,20.01,20.02,20.0,20.01,213200.0,13.4779,13.4847,13.4712,13.4779,213200.0
2011-04-07 14:55:00,20.02,20.03,20.01,20.03,229900.0,13.4847,13.4914,13.4779,13.4914,229900.0
2011-04-07 15:00:00,20.03,20.05,20.02,20.04,342000.0,13.4914,13.5049,13.4847,13.4981,342000.0
2011-04-07 15:05:00,20.04,20.05,20.03,20.05,204200.0,13.4981,13.5049,13.4914,13.5049,204200.0
2011-04-07 15:10:00,20.05,20.05,20.03,20.03,266400.0,13.5049,13.5049,13.4914,13.4914,266400.0
2011-04-07 15:15:00,20.03,20.04,20.02,20.04,292500.0,13.4914,13.4981,13.4847,13.4981,292500.0
2011-04-07 15:20:00,20.04,20.05,20.02,20.03,716600.0,13.4981,13.5049,13.4847,13.4914,716600.0
2011-04-07 15:25:00,20.03,20.04,20.0,20.02,634300.0,13.4914,13.4981,13.4712,13.4847,634300.0
2011-04-07 15:30:00,20.03,20.03,20.01,20.03,627400.0,13.4914,13.4914,13.4779,13.4914,627400.0
2011-04-07 15:35:00,20.02,20.05,20.02,20.05,917300.0,13.4847,13.5049,13.4847,13.5049,917300.0
2011-04-07 15:40:00,20.05,20.07,20.04,20.06,772500.0,13.5049,13.5183,13.4981,13.5116,772500.0
2011-04-07 15:45:00,20.07,20.09,20.06,20.08,718100.0,13.5183,13.5318,13.5116,13.5251,718100.0
2011-04-07 15:50:00,20.07,20.07,20.02,20.03,1240500.0,13.5183,13.5183,13.4847,13.4914,1240500.0
2011-04-07 15:55:00,20.03,20.04,20.0,20.03,1818100.0,13.4914,13.4981,13.4712,13.4914,1818100.0
2011-04-08 09:30:00,20.04,20.12,19.99,20.0,1794600.0,13.4981,13.552,13.4645,13.4712,1794600.0
2011-04-08 09:35:00,20.01,20.16,20.0,20.13,1708800.0,13.4779,13.579,13.4712,13.5588,1708800.0
2011-04-08 09:40:00,20.12,20.16,20.11,20.16,892400.0,13.552,13.579,13.5453,13.579,892400.0
2011-04-08 09:45:00,20.16,20.17,20.11,20.14,778300.0,13.579,13.5857,13.5453,13.5655,778300.0
2011-04-08 09:50:00,20.13,20.2,20.13,20.19,1424000.0,13.5588,13.6059,13.5588,13.5992,1424000.0
2011-04-08 09:55:00,20.18,20.2,20.16,20.17,444800.0,13.5924,13.6059,13.579,13.5857,444800.0
2011-04-08 10:00:00,20.17,20.19,20.15,20.16,729900.0,13.5857,13.5992,13.5722,13.579,729900.0
2011-04-08 10:05:00,20.17,20.17,20.12,20.12,561800.0,13.5857,13.5857,13.552,13.552,561800.0
2011-04-08 10:10:00,20.13,20.2,20.12,20.19,1093900.0,13.5588,13.6059,13.552,13.5992,1093900.0
2011-04-08 10:15:00,20.19,20.2,20.14,20.15,1486800.0,13.5992,13.6059,13.5655,13.5722,1486800.0
2011-04-08 10:20:00,20.15,20.15,20.06,20.06,1430300.0,13.5722,13.5722,13.5116,13.5116,1430300.0
2011-04-08 10:25:00,20.06,20.08,19.99,19.99,1331800.0,13.5116,13.5251,13.4645,13.4645,1331800.0
2011-04-08 10:30:00,20.0,20.04,19.99,20.01,738700.0,13.4712,13.4981,13.4645,13.4779,738700.0
2011-04-08 10:35:00,20.01,20.02,19.98,20.01,651400.0,13.4779,13.4847,13.4577,13.4779,651400.0
2011-04-08 10:40:00,20.02,20.03,20.01,20.02,401300.0,13.4847,13.4914,13.4779,13.4847,401300.0
2011-04-08 10:45:00,20.02,20.04,20.02,20.03,243900.0,13.4847,13.4981,13.4847,13.4914,243900.0
2011-04-08 10:50:00,20.03,20.04,20.02,20.02,523300.0,13.4914,13.4981,13.4847,13.4847,523300.0
2011-04-08 10:55:00,20.03,20.03,20.0,20.0,248800.0,13.4914,13.4914,13.4712,13.4712,248800.0
2011-04-08 11:00:00,20.0,20.01,19.98,20.0,596600.0,13.4712,13.4779,13.4577,13.4712,596600.0
2011-04-08 11:05:00,20.01,20.02,19.99,20.01,481800.0,13.4779,13.4847,13.4645,13.4779,481800.0
2011-04-08 11:10:00,20.02,20.02,20.0,20.01,289300.0,13.4847,13.4847,13.4712,13.4779,289300.0
2011-04-08 11:15:00,20.0,20.01,19.99,20.0,387700.0,13.4712,13.4779,13.4645,13.4712,387700.0
2011-04-08 11:20:00,20.0,20.02,19.99,20.0,405000.0,13.4712,13.4847,13.4645,13.4712,405000.0
2011-04-08 11:25:00,20.0,20.02,19.99,20.0,286700.0,13.4712,13.4847,13.4645,13.4712,286700.0
2011-04-08 11:30:00,20.0,20.02,19.99,20.02,321300.0,13.4712,13.4847,13.4645,13.4847,321300.0
2011-04-08 11:35:00,20.01,20.04,20.01,20.04,447700.0,13.4779,13.4981,13.4779,13.4981,447700.0
2011-04-08 11:40:00,20.04,20.05,20.03,20.04,250700.0,13.4981,13.5049,13.4914,13.4981,250700.0
2011-04-08 11:45:00,20.04,20.05,20.04,20.05,193700.0,13.4981,13.5049,13.4981,13.5049,193700.0
2011-04-08 11:50:00,20.05,20.05,20.03,20.04,247800.0,13.5049,13.5049,13.4914,13.4981,247800.0
2011-04-08 11:55:00,20.03,20.04,20.03,20.04,196000.0,13.4914,13.4981,13.4914,13.4981,196000.0
2011-04-08 12:00:00,20.04,20.04,20.02,20.02,249700.0,13.4981,13.4981,13.4847,13.4847,249700.0
2011-04-08 12:05:00,20.02,20.03,20.01,20.02,145000.0,13.4847,13.4914,13.4779,13.4847,145000.0
2011-04-08 12:10:00,20.01,20.02,20.01,20.02,132800.0,13.4779,13.4847,13.4779,13.4847,132800.0
2011-04-08 12:15:00,20.01,20.02,20.0,20.01,147400.0,13.4779,13.4847,13.4712,13.4779,147400.0
2011-04-08 12:20:00,20.01,20.01,19.99,19.99,255200.0,13.4779,13.4779,13.4645,13.4645,255200.0
2011-04-08 12:25:00,19.99,20.0,19.99,20.0,165900.0,13.4645,13.4712,13.4645,13.4712,165900.0
2011-04-08 12:30:00,19.99,20.01,19.99,20.01,244700.0,13.4645,13.4779,13.4645,13.4779,244700.0
2011-04-08 12:35:00,20.01,20.01,20.0,20.01,94600.0,13.4779,13.4779,13.4712,13.4779,94600.0
2011-04-08 12:40:00,20.01,20.01,20.0,20.0,162300.0,13.4779,13.4779,13.4712,13.4712,162300.0
2011-04-08 12:45:00,20.0,20.02,19.99,19.99,333100.0,13.4712,13.4847,13.4645,13.4645,333100.0
2011-04-08 12:50:00,20.0,20.0,19.98,19.99,364100.0,13.4712,13.4712,13.4577,13.4645,364100.0
2011-04-08 12:55:00,19.99,20.0,19.98,20.0,290200.0,13.4645,13.4712,13.4577,13.4712,290200.0
2011-04-08 13:00:00,19.99,20.0,19.99,20.0,107600.0,13.4645,13.4712,13.4645,13.4712,107600.0
2011-04-08 13:05:00,20.0,20.0,19.99,20.0,170000.0,13.4712,13.4712,13.4645,13.4712,170000.0
2011-04-08 13:10:00,20.0,20.0,19.99,20.0,169100.0,13.4712,13.4712,13.4645,13.4712,169100.0
2011-04-08 13:15:00,20.0,20.0,19.98,19.98,291500.0,13.4712,13.4712,13.4577,13.4577,291500.0
2011-04-08 13:20:00,19.99,20.0,19.98,20.0,239800.0,13.4645,13.4712,13.4577,13.4712,239800.0
2011-04-08 13:25:00,20.0,20.0,19.98,20.0,300900.0,13.4712,13.4712,13.4577,13.4712,300900.0
2011-04-08 13:30:00,19.99,20.01,19.99,20.0,256900.0,13.4645,13.4779,13.4645,13.4712,256900.0
2011-04-08 13:35:00,20.0,20.01,19.99,20.01,187500.0,13.4712,13.4779,13.4645,13.4779,187500.0
2011-04-08 13:40:00,20.01,20.02,20.0,20.01,257400.0,13.4779,13.4847,13.4712,13.4779,257400.0
2011-04-08 13:45:00,20.01,20.01,19.99,19.99,214400.0,13.4779,13.4779,13.4645,13.4645,214400.0
2011-04-08 13:50:00,19.99,20.03,19.99,20.03,418300.0,13.4645,13.4914,13.4645,13.4914,418300.0
2011-04-08 13:55:00,20.03,20.05,20.02,20.04,402200.0,13.4914,13.5049,13.4847,13.4981,402200.0
2011-04-08 14:00:00,20.04,20.05,20.03,20.04,136100.0,13.4981,13.5049,13.4914,13.4981,136100.0
2011-04-08 14:05:00,20.04,20.04,20.02,20.03,212000.0,13.4981,13.4981,13.4847,13.4914,212000.0
2011-04-08 14:10:00,20.02,20.03,20.01,20.01,242700.0,13.4847,13.4914,13.4779,13.4779,242700.0
2011-04-08 14:15:00,20.02,20.02,19.99,20.02,487300.0,13.4847,13.4847,13.4645,13.4847,487300.0
2011-04-08 14:20:00,20.01,20.02,19.99,19.99,443900.0,13.4779,13.4847,13.4645,13.4645,443900.0
2011-04-08 14:25:00,20.0,20.01,19.98,20.01,457200.0,13.4712,13.4779,13.4577,13.4779,457200.0
2011-04-08 14:30:00,20.0,20.02,20.0,20.02,561900.0,13.4712,13.4847,13.4712,13.4847,561900.0
2011-04-08 14:35:00,20.01,20.02,19.98,19.99,458500.0,13.4779,13.4847,13.4577,13.4645,458500.0
2011-04-08 14:40:00,20.0,20.0,19.98,19.99,323500.0,13.4712,13.4712,13.4577,13.4645,323500.0
2011-04-08 14:45:00,19.99,19.99,19.96,19.98,678200.0,13.4645,13.4645,13.4443,13.4577,678200.0
2011-04-08 14:50:00,19.98,20.01,19.96,19.99,868800.0,13.4577,13.4779,13.4443,13.4645,868800.0
2011-04-08 14:55:00,19.99,20.01,19.96,19.96,1356300.0,13.4645,13.4779,13.4443,13.4443,1356300.0
2011-04-08 15:00:00,19.96,19.99,19.95,19.99,824100.0,13.4443,13.4645,13.4375,13.4645,824100.0
2011-04-08 15:05:00,19.99,20.04,19.98,20.04,881600.0,13.4645,13.4981,13.4577,13.4981,881600.0
2011-04-08 15:10:00,20.03,20.05,20.02,20.02,629000.0,13.4914,13.5049,13.4847,13.4847,629000.0
2011-04-08 15:15:00,20.02,20.03,20.01,20.03,355700.0,13.4847,13.4914,13.4779,13.4914,355700.0
2011-04-08 15:20:00,20.02,20.04,20.01,20.02,737800.0,13.4847,13.4981,13.4779,13.4847,737800.0
2011-04-08 15:25:00,20.01,20.03,20.01,20.03,995600.0,13.4779,13.4914,13.4779,13.4914,995600.0
2011-04-08 15:30:00,20.02,20.05,20.02,20.05,503900.0,13.4847,13.5049,13.4847,13.5049,503900.0
2011-04-08 15:35:00,20.05,20.06,20.02,20.04,1347800.0,13.5049,13.5116,13.4847,13.4981,1347800.0
2011-04-08 15:40:00,20.04,20.05,20.02,20.04,881700.0,13.4981,13.5049,13.4847,13.4981,881700.0
2011-04-08 15:45:00,20.04,20.07,20.04,20.05,778700.0,13.4981,13.5183,13.4981,13.5049,778700.0
2011-04-08 15:50:00,20.05,20.08,20.04,20.07,1236300.0,13.5049,13.5251,13.4981,13.5183,1236300.0
2011-04-08 15:55:00,20.07,20.08,20.02,20.03,2064800.0,13.5183,13.5251,13.4847,13.4914,2064800.0
2011-04-11 09:30:00,20.05,20.14,20.03,20.1,1589300.0,13.5049,13.5655,13.4914,13.5386,1589300.0
2011-04-11 09:35:00,20.1,20.16,20.08,20.13,825700.0,13.5386,13.579,13.5251,13.5588,825700.0
2011-04-11 09:40:00,20.13,20.16,20.07,20.12,911200.0,13.5588,13.579,13.5183,13.552,911200.0
2011-04-11 09:45:00,20.13,20.15,20.1,20.13,639900.0,13.5588,13.5722,13.5386,13.5588,639900.0
2011-04-11 09:50:00,20.13,20.15,20.09,20.12,678600.0,13.5588,13.5722,13.5318,13.552,678600.0
2011-04-11 09:55:00,20.12,20.15,20.12,20.12,427000.0,13.552,13.5722,13.552,13.552,427000.0
2011-04-11 10:00:00,20.12,20.15,20.11,20.14,425500.0,13.552,13.5722,13.5453,13.5655,425500.0
2011-04-11 10:05:00,20.13,20.14,20.07,20.09,468900.0,13.5588,13.5655,13.5183,13.5318,468900.0
2011-04-11 10:10:00,20.09,20.1,20.07,20.09,451200.0,13.5318,13.5386,13.5183,13.5318,451200.0
2011-04-11 10:15:00,20.09,20.11,20.07,20.09,536400.0,13.5318,13.5453,13.5183,13.5318,536400.0
2011-04-11 10:20:00,20.08,20.15,20.08,20.14,1067600.0,13.5251,13.5722,13.5251,13.5655,1067600.0
2011-04-11 10:25:00,20.14,20.14,20.09,20.1,427400.0,13.5655,13.5655,13.5318,13.5386,427400.0
2011-04-11 10:30:00,20.09,20.1,20.07,20.1,1174100.0,13.5318,13.5386,13.5183,13.5386,1174100.0
2011-04-11 10:35:00,20.1,20.12,20.09,20.12,375400.0,13.5386,13.552,13.5318,13.552,375400.0
2011-04-11 10:40:00,20.11,20.15,20.11,20.14,353400.0,13.5453,13.5722,13.5453,13.5655,353400.0
2011-04-11 10:45:00,20.14,20.19,20.14,20.19,914400.0,13.5655,13.5992,13.5655,13.5992,914400.0
2011-04-11 10:50:00,20.19,20.2,20.17,20.17,769700.0,13.5992,13.6059,13.5857,13.5857,769700.0
2011-04-11 10:55:00,20.18,20.19,20.16,20.18,634900.0,13.5924,13.5992,13.579,13.5924,634900.0
2011-04-11 11:00:00,20.19,20.19,20.15,20.15,537100.0,13.5992,13.5992,13.5722,13.5722,537100.0
2011-04-11 11:05:00,20.15,20.19,20.14,20.17,422400.0,13.5722,13.5992,13.5655,13.5857,422400.0
2011-04-11 11:10:00,20.18,20.18,20.15,20.16,282300.0,13.5924,13.5924,13.5722,13.579,282300.0
2011-04-11 11:15:00,20.16,20.19,20.16,20.19,235800.0,13.579,13.5992,13.579,13.5992,235800.0
2011-04-11 11:20:00,20.19,20.19,20.16,20.17,598200.0,13.5992,13.5992,13.579,13.5857,598200.0
2011-04-11 11:25:00,20.17,20.17,20.15,20.16,369700.0,13.5857,13.5857,13.5722,13.579,369700.0
2011-04-11 11:30:00,20.15,20.16,20.14,20.15,328500.0,13.5722,13.579,13.5655,13.5722,328500.0
2011-04-11 11:35:00,20.16,20.16,20.15,20.16,132600.0,13.579,13.579,13.5722,13.579,132600.0
2011-04-11 11:40:00,20.16,20.19,20.15,20.19,474600.0,13.579,13.5992,13.5722,13.5992,474600.0
2011-04-11 11:45:00,20.19,20.19,20.18,20.19,205700.0,13.5992,13.5992,13.5924,13.5992,205700.0
2011-04-11 11:50:00,20.19,20.19,20.18,20.19,236900.0,13.5992,13.5992,13.5924,13.5992,236900.0
2011-04-11 11:55:00,20.19,20.19,20.15,20.16,504600.0,13.5992,13.5992,13.5722,13.579,504600.0
2011-04-11 12:00:00,20.16,20.18,20.15,20.17,492400.0,13.579,13.5924,13.5722,13.5857,492400.0
2011-04-11 12:05:00,20.18,20.18,20.15,20.16,472400.0,13.5924,13.5924,13.5722,13.579,472400.0
2011-04-11 12:10:00,20.15,20.17,20.15,20.16,392400.0,13.5722,13.5857,13.5722,13.579,392400.0
2011-04-11 12:15:00,20.16,20.17,20.13,20.13,534500.0,13.579,13.5857,13.5588,13.5588,534500.0
2011-04-11 12:20:00,20.13,20.16,20.13,20.16,250500.0,13.5588,13.579,13.5588,13.579,250500.0
2011-04-11 12:25:00,20.16,20.17,20.15,20.16,171500.0,13.579,13.5857,13.5722,13.579,171500.0
2011-04-11 12:30:00,20.16,20.17,20.16,20.17,198100.0,13.579,13.5857,13.579,13.5857,198100.0
2011-04-11 12:35:00,20.16,20.17,20.12,20.14,673700.0,13.579,13.5857,13.552,13.5655,673700.0
2011-04-11 12:40:00,20.14,20.15,20.11,20.15,490400.0,13.5655,13.5722,13.5453,13.5722,490400.0
2011-04-11 12:45:00,20.15,20.15,20.13,20.14,116200.0,13.5722,13.5722,13.5588,13.5655,116200.0
2011-04-11 12:50:00,20.14,20.14,20.13,20.14,92900.0,13.5655,13.5655,13.5588,13.5655,92900.0
2011-04-11 12:55:00,20.13,20.14,20.11,20.12,317900.0,13.5588,13.5655,13.5453,13.552,317900.0
2011-04-11 13:00:00,20.11,20.13,20.1,20.13,380500.0,13.5453,13.5588,13.5386,13.5588,380500.0
2011-04-11 13:05:00,20.13,20.15,20.12,20.14,434500.0,13.5588,13.5722,13.552,13.5655,434500.0
2011-04-11 13:10:00,20.15,20.15,20.12,20.13,195200.0,13.5722,13.5722,13.552,13.5588,195200.0
2011-04-11 13:15:00,20.13,20.14,20.11,20.13,258200.0,13.5588,13.5655,13.5453,13.5588,258200.0
2011-04-11 13:20:00,20.13,20.16,20.13,20.15,206700.0,13.5588,13.579,13.5588,13.5722,206700.0
2011-04-11 13:25:00,20.14,20.15,20.13,20.14,200600.0,13.5655,13.5722,13.5588,13.5655,200600.0
2011-04-11 13:30:00,20.14,20.15,20.12,20.13,421500.0,13.5655,13.5722,13.552,13.5588,421500.0
2011-04-11 13:35:00,20.13,20.14,20.12,20.12,232100.0,13.5588,13.5655,13.552,13.552,232100.0
2011-04-11 13:40:00,20.13,20.14,20.11,20.11,465100.0,13.5588,13.5655,13.5453,13.5453,465100.0
2011-04-11 13:45:00,20.11,20.12,20.08,20.09,250500.0,13.5453,13.552,13.5251,13.5318,250500.0
2011-04-11 13:50:00,20.08,20.1,20.05,20.08,1217600.0,13.5251,13.5386,13.5049,13.5251,1217600.0
2011-04-11 13:55:00,20.08,20.09,20.06,20.07,484300.0,13.5251,13.5318,13.5116,13.5183,484300.0
2011-04-11 14:00:00,20.08,20.08,20.06,20.07,887500.0,13.5251,13.5251,13.5116,13.5183,887500.0
2011-04-11 14:05:00,20.07,20.1,20.06,20.09,867400.0,13.5183,13.5386,13.5116,13.5318,867400.0
2011-04-11 14:10:00,20.09,20.1,20.04,20.05,1195600.0,13.5318,13.5386,13.4981,13.5049,1195600.0
2011-04-11 14:15:00,20.05,20.06,20.04,20.06,234200.0,13.5049,13.5116,13.4981,13.5116,234200.0
2011-04-11 14:20:00,20.06,20.08,20.05,20.07,612000.0,13.5116,13.5251,13.5049,13.5183,612000.0
2011-04-11 14:25:00,20.07,20.07,20.05,20.07,258000.0,13.5183,13.5183,13.5049,13.5183,258000.0
2011-04-11 14:30:00,20.07,20.08,20.06,20.07,533600.0,13.5183,13.5251,13.5116,13.5183,533600.0
2011-04-11 14:35:00,20.06,20.08,20.06,20.07,342300.0,13.5116,13.5251,13.5116,13.5183,342300.0
2011-04-11 14:40:00,20.07,20.09,20.07,20.07,400400.0,13.5183,13.5318,13.5183,13.5183,400400.0
2011-04-11 14:45:00,20.07,20.09,20.06,20.07,377600.0,13.5183,13.5318,13.5116,13.5183,377600.0
2011-04-11 14:50:00,20.07,20.08,20.07,20.07,154000.0,13.5183,13.5251,13.5183,13.5183,154000.0
2011-04-11 14:55:00,20.08,20.08,20.06,20.07,565700.0,13.5251,13.5251,13.5116,13.5183,565700.0
2011-04-11 15:00:00,20.07,20.08,20.04,20.05,618300.0,13.5183,13.5251,13.4981,13.5049,618300.0
2011-04-11 15:05:00,20.05,20.05,20.02,20.02,594900.0,13.5049,13.5049,13.4847,13.4847,594900.0
2011-04-11 15:10:00,20.02,20.05,20.02,20.04,593500.0,13.4847,13.5049,13.4847,13.4981,593500.0
2011-04-11 15:15:00,20.04,20.05,20.01,20.03,770000.0,13.4981,13.5049,13.4779,13.4914,770000.0
2011-04-11 15:20:00,20.04,20.07,20.03,20.06,1285900.0,13.4981,13.5183,13.4914,13.5116,1285900.0
2011-04-11 15:25:00,20.07,20.08,20.06,20.07,264600.0,13.5183,13.5251,13.5116,13.5183,264600.0
2011-04-11 15:30:00,20.07,20.1,20.07,20.09,388200.0,13.5183,13.5386,13.5183,13.5318,388200.0
2011-04-11 15:35:00,20.1,20.11,20.09,20.11,327400.0,13.5386,13.5453,13.5318,13.5453,327400.0
2011-04-11 15:40:00,20.11,20.12,20.09,20.1,456200.0,13.5453,13.552,13.5318,13.5386,456200.0
2011-04-11 15:45:00,20.1,20.12,20.09,20.11,594900.0,13.5386,13.552,13.5318,13.5453,594900.0
2011-04-11 15:50:00,20.12,20.13,20.11,20.12,609200.0,13.552,13.5588,13.5453,13.552,609200.0
2011-04-11 15:55:00,20.12,20.12,20.1,20.11,1398700.0,13.552,13.552,13.5386,13.5453,1398700.0
2011-04-12 09:30:00,20.0,20.04,19.97,19.99,989800.0,13.4712,13.4981,13.451,13.4645,989800.0
2011-04-12 09:35:00,19.99,20.07,19.97,20.05,1151200.0,13.4645,13.5183,13.451,13.5049,1151200.0
2011-04-12 09:40:00,20.05,20.05,19.96,19.97,830800.0,13.5049,13.5049,13.4443,13.451,830800.0
2011-04-12 09:45:00,19.97,19.99,19.94,19.95,1440500.0,13.451,13.4645,13.4308,13.4375,1440500.0
2011-04-12 09:50:00,19.94,19.95,19.91,19.93,741600.0,13.4308,13.4375,13.4106,13.424,741600.0
2011-04-12 09:55:00,19.92,19.93,19.88,19.92,952300.0,13.4173,13.424,13.3904,13.4173,952300.0
2011-04-12 10:00:00,19.92,19.95,19.9,19.95,758000.0,13.4173,13.4375,13.4038,13.4375,758000.0
2011-04-12 10:05:00,19.95,19.95,19.89,19.89,755900.0,13.4375,13.4375,13.3971,13.3971,755900.0
2011-04-12 10:10:00,19.89,19.95,19.87,19.88,2125500.0,13.3971,13.4375,13.3836,13.3904,2125500.0
2011-04-12 10:15:00,19.87,19.91,19.86,19.9,770400.0,13.3836,13.4106,13.3769,13.4038,770400.0
2011-04-12 10:20:00,19.9,19.91,19.86,19.87,658200.0,13.4038,13.4106,13.3769,13.3836,658200.0
2011-04-12 10:25:00,19.87,19.91,19.85,19.9,831000.0,13.3836,13.4106,13.3702,13.4038,831000.0
2011-04-12 10:30:00,19.9,19.9,19.84,19.84,910300.0,13.4038,13.4038,13.3634,13.3634,910300.0
2011-04-12 10:35:00,19.85,19.86,19.83,19.86,487100.0,13.3702,13.3769,13.3567,13.3769,487100.0
2011-04-12 10:40:00,19.85,19.87,19.83,19.84,540100.0,13.3702,13.3836,13.3567,13.3634,540100.0
2011-04-12 10:45:00,19.85,19.85,19.81,19.82,711400.0,13.3702,13.3702,13.3432,13.35,711400.0
2011-04-12 10:50:00,19.82,19.83,19.79,19.8,857100.0,13.35,13.3567,13.3297,13.3365,857100.0
2011-04-12 10:55:00,19.81,19.81,19.78,19.79,589900.0,13.3432,13.3432,13.323,13.3297,589900.0
2011-04-12 11:00:00,19.79,19.8,19.78,19.79,409200.0,13.3297,13.3365,13.323,13.3297,409200.0
2011-04-12 11:05:00,19.78,19.78,19.76,19.77,297500.0,13.323,13.323,13.3095,13.3163,297500.0
2011-04-12 11:10:00,19.76,19.8,19.76,19.79,609200.0,13.3095,13.3365,13.3095,13.3297,609200.0
2011-04-12 11:15:00,19.79,19.8,19.78,19.78,484200.0,13.3297,13.3365,13.323,13.323,484200.0
2011-04-12 11:20:00,19.78,19.8,19.77,19.79,403200.0,13.323,13.3365,13.3163,13.3297,403200.0
2011-04-12 11:25:00,19.79,19.81,19.78,19.79,433600.0,13.3297,13.3432,13.323,13.3297,433600.0
2011-04-12 11:30:00,19.79,19.83,19.79,19.82,378800.0,13.3297,13.3567,13.3297,13.35,378800.0
2011-04-12 11:35:00,19.82,19.84,19.81,19.82,433200.0,13.35,13.3634,13.3432,13.35,433200.0
2011-04-12 11:40:00,19.82,19.82,19.79,19.8,486900.0,13.35,13.35,13.3297,13.3365,486900.0
2011-04-12 11:45:00,19.8,19.8,19.78,19.79,187700.0,13.3365,13.3365,13.323,13.3297,187700.0
2011-04-12 11:50:00,19.78,19.79,19.77,19.77,310300.0,13.323,13.3297,13.3163,13.3163,310300.0
2011-04-12 11:55:00,19.78,19.8,19.77,19.79,486100.0,13.323,13.3365,13.3163,13.3297,486100.0
2011-04-12 12:00:00,19.78,19.82,19.78,19.82,890100.0,13.323,13.35,13.323,13.35,890100.0
2011-04-12 12:05:00,19.82,19.83,19.81,19.82,229000.0,13.35,13.3567,13.3432,13.35,229000.0
2011-04-12 12:10:00,19.82,19.82,19.8,19.8,283400.0,13.35,13.35,13.3365,13.3365,283400.0
2011-04-12 12:15:00,19.8,19.81,19.8,19.81,113300.0,13.3365,13.3432,13.3365,13.3432,113300.0
2011-04-12 12:20:00,19.81,19.82,19.79,19.82,376000.0,13.3432,13.35,13.3297,13.35,376000.0
2011-04-12 12:25:00,19.82,19.82,19.81,19.81,209000.0,13.35,13.35,13.3432,13.3432,209000.0
2011-04-12 12:30:00,19.81,19.82,19.78,19.79,470300.0,13.3432,13.35,13.323,13.3297,470300.0
2011-04-12 12:35:00,19.78,19.79,19.77,19.79,326900.0,13.323,13.3297,13.3163,13.3297,326900.0
2011-04-12 12:40:00,19.79,19.82,19.78,19.82,377200.0,13.3297,13.35,13.323,13.35,377200.0
2011-04-12 12:45:00,19.81,19.85,19.8,19.84,1023100.0,13.3432,13.3702,13.3365,13.3634,1023100.0
2011-04-12 12:50:00,19.83,19.84,19.82,19.82,285900.0,13.3567,13.3634,13.35,13.35,285900.0
2011-04-12 12:55:00,19.82,19.82,19.81,19.82,221300.0,13.35,13.35,13.3432,13.35,221300.0
2011-04-12 13:00:00,19.81,19.84,19.81,19.83,348100.0,13.3432,13.3634,13.3432,13.3567,348100.0
2011-04-12 13:05:00,19.84,19.84,19.81,19.81,192400.0,13.3634,13.3634,13.3432,13.3432,192400.0
2011-04-12 13:10:00,19.81,19.84,19.81,19.81,590900.0,13.3432,13.3634,13.3432,13.3432,590900.0
2011-04-12 13:15:00,19.81,19.82,19.8,19.81,139300.0,13.3432,13.35,13.3365,13.3432,139300.0
2011-04-12 13:20:00,19.81,19.81,19.8,19.8,143600.0,13.3432,13.3432,13.3365,13.3365,143600.0
2011-04-12 13:25:00,19.81,19.86,19.8,19.86,557800.0,13.3432,13.3769,13.3365,13.3769,557800.0
2011-04-12 13:30:00,19.85,19.86,19.84,19.84,339100.0,13.3702,13.3769,13.3634,13.3634,339100.0
2011-04-12 13:35:00,19.84,19.85,19.82,19.82,169800.0,13.3634,13.3702,13.35,13.35,169800.0
2011-04-12 13:40:00,19.82,19.83,19.8,19.81,266400.0,13.35,13.3567,13.3365,13.3432,266400.0
2011-04-12 13:45:00,19.8,19.84,19.8,19.84,327900.0,13.3365,13.3634,13.3365,13.3634,327900.0
2011-04-12 13:50:00,19.83,19.85,19.83,19.85,308200.0,13.3567,13.3702,13.3567,13.3702,308200.0
2011-04-12 13:55:00,19.85,19.86,19.83,19.84,558900.0,13.3702,13.3769,13.3567,13.3634,558900.0
2011-04-12 14:00:00,19.84,19.84,19.81,19.82,489200.0,13.3634,13.3634,13.3432,13.35,489200.0
2011-04-12 14:05:00,19.82,19.85,19.81,19.84,819700.0,13.35,13.3702,13.3432,13.3634,819700.0
2011-04-12 14:10:00,19.83,19.85,19.81,19.82,554200.0,13.3567,13.3702,13.3432,13.35,554200.0
2011-04-12 14:15:00,19.82,19.84,19.82,19.82,289100.0,13.35,13.3634,13.35,13.35,289100.0
2011-04-12 14:20:00,19.82,19.84,19.82,19.84,230200.0,13.35,13.3634,13.35,13.3634,230200.0
2011-04-12 14:25:00,19.83,19.84,19.82,19.82,355000.0,13.3567,13.3634,13.35,13.35,355000.0
2011-04-12 14:30:00,19.82,19.83,19.81,19.81,221800.0,13.35,13.3567,13.3432,13.3432,221800.0
2011-04-12 14:35:00,19.81,19.82,19.79,19.79,509600.0,13.3432,13.35,13.3297,13.3297,509600.0
2011-04-12 14:40:00,19.8,19.82,19.78,19.79,692300.0,13.3365,13.35,13.323,13.3297,692300.0
2011-04-12 14:45:00,19.78,19.79,19.78,19.79,186400.0,13.323,13.3297,13.323,13.3297,186400.0
2011-04-12 14:50:00,19.79,19.8,19.78,19.79,359100.0,13.3297,13.3365,13.323,13.3297,359100.0
2011-04-12 14:55:00,19.78,19.79,19.75,19.76,865900.0,13.323,13.3297,13.3028,13.3095,865900.0
2011-04-12 15:00:00,19.77,19.77,19.74,19.74,1241700.0,13.3163,13.3163,13.2961,13.2961,1241700.0
2011-04-12 15:05:00,19.74,19.75,19.73,19.74,591800.0,13.2961,13.3028,13.2893,13.2961,591800.0
2011-04-12 15:10:00,19.73,19.75,19.72,19.74,908000.0,13.2893,13.3028,13.2826,13.2961,908000.0
2011-04-12 15:15:00,19.75,19.75,19.72,19.74,1328300.0,13.3028,13.3028,13.2826,13.2961,1328300.0
2011-04-12 15:20:00,19.73,19.74,19.71,19.71,571500.0,13.2893,13.2961,13.2759,13.2759,571500.0
2011-04-12 15:25:00,19.72,19.72,19.7,19.71,584300.0,13.2826,13.2826,13.2691,13.2759,584300.0
2011-04-12 15:30:00,19.71,19.71,19.7,19.7,389600.0,13.2759,13.2759,13.2691,13.2691,389600.0
2011-04-12 15:35:00,19.71,19.73,19.7,19.73,677500.0,13.2759,13.2893,13.2691,13.2893,677500.0
2011-04-12 15:40:00,19.72,19.73,19.71,19.73,654300.0,13.2826,13.2893,13.2759,13.2893,654300.0
2011-04-12 15:45:00,19.73,19.75,19.69,19.72,2315600.0,13.2893,13.3028,13.2624,13.2826,2315600.0
2011-04-12 15:50:00,19.72,19.75,19.71,19.75,1758000.0,13.2826,13.3028,13.2759,13.3028,1758000.0
2011-04-12 15:55:00,19.75,19.76,19.73,19.76,2546900.0,13.3028,13.3095,13.2893,13.3095,2546900.0
2011-04-13 09:30:00,19.88,19.95,19.85,19.89,1686200.0,13.3904,13.4375,13.3702,13.3971,1686200.0
2011-04-13 09:35:00,19.89,19.89,19.83,19.84,1145500.0,13.3971,13.3971,13.3567,13.3634,1145500.0
2011-04-13 09:40:00,19.84,19.87,19.8,19.83,797900.0,13.3634,13.3836,13.3365,13.3567,797900.0
2011-04-13 09:45:00,19.83,19.85,19.81,19.84,821500.0,13.3567,13.3702,13.3432,13.3634,821500.0
2011-04-13 09:50:00,19.83,19.85,19.8,19.85,800800.0,13.3567,13.3702,13.3365,13.3702,800800.0
2011-04-13 09:55:00,19.84,19.86,19.81,19.82,746900.0,13.3634,13.3769,13.3432,13.35,746900.0
2011-04-13 10:00:00,19.82,19.83,19.81,19.83,504200.0,13.35,13.3567,13.3432,13.3567,504200.0
2011-04-13 10:05:00,19.82,19.83,19.77,19.78,613100.0,13.35,13.3567,13.3163,13.323,613100.0
2011-04-13 10:10:00,19.77,19.82,19.76,19.78,1021700.0,13.3163,13.35,13.3095,13.323,1021700.0
2011-04-13 10:15:00,19.78,19.81,19.78,19.81,474500.0,13.323,13.3432,13.323,13.3432,474500.0
2011-04-13 10:20:00,19.81,19.82,19.79,19.79,680100.0,13.3432,13.35,13.3297,13.3297,680100.0
2011-04-13 10:25:00,19.8,19.81,19.79,19.8,254900.0,13.3365,13.3432,13.3297,13.3365,254900.0
2011-04-13 10:30:00,19.81,19.83,19.8,19.81,551800.0,13.3432,13.3567,13.3365,13.3432,551800.0
2011-04-13 10:35:00,19.8,19.84,19.8,19.82,613400.0,13.3365,13.3634,13.3365,13.35,613400.0
2011-04-13 10:40:00,19.82,19.86,19.81,19.85,395700.0,13.35,13.3769,13.3432,13.3702,395700.0
2011-04-13 10:45:00,19.85,19.92,19.85,19.91,895800.0,13.3702,13.4173,13.3702,13.4106,895800.0
2011-04-13 10:50:00,19.92,19.94,19.87,19.89,967700.0,13.4173,13.4308,13.3836,13.3971,967700.0
2011-04-13 10:55:00,19.89,19.89,19.85,19.87,472900.0,13.3971,13.3971,13.3702,13.3836,472900.0
2011-04-13 11:00:00,19.87,19.88,19.85,19.86,324300.0,13.3836,13.3904,13.3702,13.3769,324300.0
2011-04-13 11:05:00,19.86,19.86,19.84,19.85,565600.0,13.3769,13.3769,13.3634,13.3702,565600.0
2011-04-13 11:10:00,19.86,19.88,19.84,19.88,441100.0,13.3769,13.3904,13.3634,13.3904,441100.0
2011-04-13 11:15:00,19.87,19.9,19.87,19.89,410800.0,13.3836,13.4038,13.3836,13.3971,410800.0
2011-04-13 11:20:00,19.89,19.89,19.84,19.86,597600.0,13.3971,13.3971,13.3634,13.3769,597600.0
2011-04-13 11:25:00,19.86,19.86,19.84,19.85,293800.0,13.3769,13.3769,13.3634,13.3702,293800.0
2011-04-13 11:30:00,19.85,19.86,19.82,19.83,506100.0,13.3702,13.3769,13.35,13.3567,506100.0
2011-04-13 11:35:00,19.83,19.84,19.76,19.76,521400.0,13.3567,13.3634,13.3095,13.3095,521400.0
2011-04-13 11:40:00,19.77,19.8,19.76,19.8,414900.0,13.3163,13.3365,13.3095,13.3365,414900.0
2011-04-13 11:45:00,19.79,19.8,19.78,19.8,167000.0,13.3297,13.3365,13.323,13.3365,167000.0
2011-04-13 11:50:00,19.8,19.83,19.79,19.82,264300.0,13.3365,13.3567,13.3297,13.35,264300.0
2011-04-13 11:55:00,19.83,19.84,19.78,19.79,533500.0,13.3567,13.3634,13.323,13.3297,533500.0
2011-04-13 12:00:00,19.79,19.81,19.78,19.81,244000.0,13.3297,13.3432,13.323,13.3432,244000.0
2011-04-13 12:05:00,19.81,19.81,19.79,19.8,262700.0,13.3432,13.3432,13.3297,13.3365,262700.0
2011-04-13 12:10:00,19.8,19.82,19.8,19.81,190200.0,13.3365,13.35,13.3365,13.3432,190200.0
2011-04-13 12:15:00,19.82,19.84,19.81,19.83,458100.0,13.35,13.3634,13.3432,13.3567,458100.0
2011-04-13 12:20:00,19.83,19.83,19.79,19.8,219300.0,13.3567,13.3567,13.3297,13.3365,219300.0
2011-04-13 12:25:00,19.8,19.8,19.78,19.78,258500.0,13.3365,13.3365,13.323,13.323,258500.0
2011-04-13 12:30:00,19.78,19.79,19.78,19.79,102100.0,13.323,13.3297,13.323,13.3297,102100.0
2011-04-13 12:35:00,19.79,19.79,19.74,19.76,676500.0,13.3297,13.3297,13.2961,13.3095,676500.0
2011-04-13 12:40:00,19.77,19.77,19.74,19.75,196600.0,13.3163,13.3163,13.2961,13.3028,196600.0
2011-04-13 12:45:00,19.75,19.75,19.73,19.74,571700.0,13.3028,13.3028,13.2893,13.2961,571700.0
2011-04-13 12:50:00,19.75,19.75,19.73,19.74,431600.0,13.3028,13.3028,13.2893,13.2961,431600.0
2011-04-13 12:55:00,19.74,19.75,19.72,19.73,289800.0,13.2961,13.3028,13.2826,13.2893,289800.0
2011-04-13 13:00:00,19.72,19.75,19.72,19.74,517600.0,13.2826,13.3028,13.2826,13.2961,517600.0
2011-04-13 13:05:00,19.75,19.75,19.73,19.73,216300.0,13.3028,13.3028,13.2893,13.2893,216300.0
2011-04-13 13:10:00,19.74,19.76,19.73,19.75,292100.0,13.2961,13.3095,13.2893,13.3028,292100.0
2011-04-13 13:15:00,19.75,19.75,19.74,19.75,134100.0,13.3028,13.3028,13.2961,13.3028,134100.0
2011-04-13 13:20:00,19.75,19.76,19.74,19.76,202900.0,13.3028,13.3095,13.2961,13.3095,202900.0
2011-04-13 13:25:00,19.76,19.76,19.73,19.75,311500.0,13.3095,13.3095,13.2893,13.3028,311500.0
2011-04-13 13:30:00,19.75,19.77,19.74,19.77,187800.0,13.3028,13.3163,13.2961,13.3163,187800.0
2011-04-13 13:35:00,19.77,19.77,19.74,19.76,276500.0,13.3163,13.3163,13.2961,13.3095,276500.0
2011-04-13 13:40:00,19.76,19.79,19.75,19.79,225900.0,13.3095,13.3297,13.3028,13.3297,225900.0
2011-04-13 13:45:00,19.79,19.79,19.76,19.77,258300.0,13.3297,13.3297,13.3095,13.3163,258300.0
2011-04-13 13:50:00,19.76,19.77,19.74,19.75,232400.0,13.3095,13.3163,13.2961,13.3028,232400.0
2011-04-13 13:55:00,19.76,19.76,19.72,19.73,217300.0,13.3095,13.3095,13.2826,13.2893,217300.0
2011-04-13 14:00:00,19.75,19.78,19.74,19.76,285900.0,13.3028,13.323,13.2961,13.3095,285900.0
2011-04-13 14:05:00,19.76,19.77,19.74,19.77,158900.0,13.3095,13.3163,13.2961,13.3163,158900.0
2011-04-13 14:10:00,19.77,19.77,19.75,19.76,141900.0,13.3163,13.3163,13.3028,13.3095,141900.0
2011-04-13 14:15:00,19.76,19.77,19.74,19.76,259800.0,13.3095,13.3163,13.2961,13.3095,259800.0
2011-04-13 14:20:00,19.77,19.79,19.75,19.79,271000.0,13.3163,13.3297,13.3028,13.3297,271000.0
2011-04-13 14:25:00,19.79,19.81,19.77,19.79,511200.0,13.3297,13.3432,13.3163,13.3297,511200.0
2011-04-13 14:30:00,19.79,19.81,19.79,19.8,206500.0,13.3297,13.3432,13.3297,13.3365,206500.0
2011-04-13 14:35:00,19.81,19.82,19.77,19.77,334600.0,13.3432,13.35,13.3163,13.3163,334600.0
2011-04-13 14:40:00,19.77,19.82,19.77,19.82,707100.0,13.3163,13.35,13.3163,13.35,707100.0
2011-04-13 14:45:00,19.82,19.83,19.77,19.78,666400.0,13.35,13.3567,13.3163,13.323,666400.0
2011-04-13 14:50:00,19.78,19.82,19.77,19.79,280900.0,13.323,13.35,13.3163,13.3297,280900.0
2011-04-13 14:55:00,19.79,19.81,19.79,19.81,487600.0,13.3297,13.3432,13.3297,13.3432,487600.0
2011-04-13 15:00:00,19.81,19.84,19.81,19.82,477600.0,13.3432,13.3634,13.3432,13.35,477600.0
2011-04-13 15:05:00,19.81,19.82,19.78,19.79,558900.0,13.3432,13.35,13.323,13.3297,558900.0
2011-04-13 15:10:00,19.79,19.81,19.78,19.8,474600.0,13.3297,13.3432,13.323,13.3365,474600.0
2011-04-13 15:15:00,19.79,19.84,19.79,19.83,435700.0,13.3297,13.3634,13.3297,13.3567,435700.0
2011-04-13 15:20:00,19.84,19.84,19.82,19.84,285700.0,13.3634,13.3634,13.35,13.3634,285700.0
2011-04-13 15:25:00,19.84,19.84,19.82,19.82,286400.0,13.3634,13.3634,13.35,13.35,286400.0
2011-04-13 15:30:00,19.82,19.84,19.8,19.81,287700.0,13.35,13.3634,13.3365,13.3432,287700.0
2011-04-13 15:35:00,19.81,19.84,19.81,19.82,329300.0,13.3432,13.3634,13.3432,13.35,329300.0
2011-04-13 15:40:00,19.82,19.83,19.81,19.82,468900.0,13.35,13.3567,13.3432,13.35,468900.0
2011-04-13 15:45:00,19.81,19.82,19.8,19.8,554600.0,13.3432,13.35,13.3365,13.3365,554600.0
2011-04-13 15:50:00,19.8,19.8,19.77,19.79,492700.0,13.3365,13.3365,13.3163,13.3297,492700.0
2011-04-13 15:55:00,19.79,19.8,19.78,19.78,1279200.0,13.3297,13.3365,13.323,13.323,1279200.0
2011-04-14 09:30:00,19.67,19.67,19.54,19.56,2346100.0,13.2489,13.2489,13.1614,13.1748,2346100.0
2011-04-14 09:35:00,19.56,19.57,19.51,19.55,1553400.0,13.1748,13.1816,13.1412,13.1681,1553400.0
2011-04-14 09:40:00,19.54,19.55,19.5,19.5,1101900.0,13.1614,13.1681,13.1344,13.1344,1101900.0
2011-04-14 09:45:00,19.5,19.52,19.44,19.44,1169200.0,13.1344,13.1479,13.094,13.094,1169200.0
2011-04-14 09:50:00,19.44,19.48,19.43,19.43,1316600.0,13.094,13.1209,13.0873,13.0873,1316600.0
2011-04-14 09:55:00,19.44,19.5,19.42,19.5,947900.0,13.094,13.1344,13.0805,13.1344,947900.0
2011-04-14 10:00:00,19.5,19.5,19.45,19.47,1155300.0,13.1344,13.1344,13.1007,13.1142,1155300.0
2011-04-14 10:05:00,19.47,19.48,19.45,19.46,783900.0,13.1142,13.1209,13.1007,13.1075,783900.0
2011-04-14 10:10:00,19.46,19.49,19.45,19.46,610100.0,13.1075,13.1277,13.1007,13.1075,610100.0
2011-04-14 10:15:00,19.45,19.49,19.45,19.48,677600.0,13.1007,13.1277,13.1007,13.1209,677600.0
2011-04-14 10:20:00,19.47,19.48,19.44,19.46,855400.0,13.1142,13.1209,13.094,13.1075,855400.0
2011-04-14 10:25:00,19.47,19.51,19.46,19.5,885900.0,13.1142,13.1412,13.1075,13.1344,885900.0
2011-04-14 10:30:00,19.5,19.54,19.5,19.54,684500.0,13.1344,13.1614,13.1344,13.1614,684500.0
2011-04-14 10:35:00,19.54,19.56,19.52,19.52,818700.0,13.1614,13.1748,13.1479,13.1479,818700.0
2011-04-14 10:40:00,19.52,19.53,19.5,19.5,1293700.0,13.1479,13.1546,13.1344,13.1344,1293700.0
2011-04-14 10:45:00,19.5,19.51,19.5,19.5,327100.0,13.1344,13.1412,13.1344,13.1344,327100.0
2011-04-14 10:50:00,19.5,19.51,19.48,19.48,933600.0,13.1344,13.1412,13.1209,13.1209,933600.0
2011-04-14 10:55:00,19.48,19.51,19.48,19.5,618700.0,13.1209,13.1412,13.1209,13.1344,618700.0
2011-04-14 11:00:00,19.49,19.51,19.48,19.49,621900.0,13.1277,13.1412,13.1209,13.1277,621900.0
2011-04-14 11:05:00,19.5,19.51,19.49,19.49,919400.0,13.1344,13.1412,13.1277,13.1277,919400.0
2011-04-14 11:10:00,19.5,19.5,19.47,19.47,578000.0,13.1344,13.1344,13.1142,13.1142,578000.0
2011-04-14 11:15:00,19.47,19.48,19.45,19.46,752200.0,13.1142,13.1209,13.1007,13.1075,752200.0
2011-04-14 11:20:00,19.46,19.47,19.45,19.45,268900.0,13.1075,13.1142,13.1007,13.1007,268900.0
2011-04-14 11:25:00,19.45,19.46,19.42,19.42,718200.0,13.1007,13.1075,13.0805,13.0805,718200.0
2011-04-14 11:30:00,19.43,19.44,19.42,19.43,764900.0,13.0873,13.094,13.0805,13.0873,764900.0
2011-04-14 11:35:00,19.43,19.44,19.41,19.44,888000.0,13.0873,13.094,13.0738,13.094,888000.0
2011-04-14 11:40:00,19.43,19.45,19.41,19.42,659800.0,13.0873,13.1007,13.0738,13.0805,659800.0
2011-04-14 11:45:00,19.42,19.44,19.42,19.43,758000.0,13.0805,13.094,13.0805,13.0873,758000.0
2011-04-14 11:50:00,19.43,19.44,19.42,19.44,239400.0,13.0873,13.094,13.0805,13.094,239400.0
2011-04-14 11:55:00,19.44,19.44,19.43,19.43,250700.0,13.094,13.094,13.0873,13.0873,250700.0
2011-04-14 12:00:00,19.43,19.44,19.41,19.44,590100.0,13.0873,13.094,13.0738,13.094,590100.0
2011-04-14 12:05:00,19.44,19.44,19.43,19.44,179500.0,13.094,13.094,13.0873,13.094,179500.0
2011-04-14 12:10:00,19.44,19.49,19.43,19.48,731900.0,13.094,13.1277,13.0873,13.1209,731900.0
2011-04-14 12:15:00,19.48,19.49,19.47,19.48,490700.0,13.1209,13.1277,13.1142,13.1209,490700.0
2011-04-14 12:20:00,19.48,19.49,19.47,19.47,320900.0,13.1209,13.1277,13.1142,13.1142,320900.0
2011-04-14 12:25:00,19.47,19.49,19.47,19.47,372600.0,13.1142,13.1277,13.1142,13.1142,372600.0
2011-04-14 12:30:00,19.48,19.5,19.47,19.5,272300.0,13.1209,13.1344,13.1142,13.1344,272300.0
2011-04-14 12:35:00,19.49,19.5,19.48,19.49,329700.0,13.1277,13.1344,13.1209,13.1277,329700.0
2011-04-14 12:40:00,19.49,19.51,19.49,19.51,428200.0,13.1277,13.1412,13.1277,13.1412,428200.0
2011-04-14 12:45:00,19.51,19.53,19.5,19.53,436200.0,13.1412,13.1546,13.1344,13.1546,436200.0
2011-04-14 12:50:00,19.53,19.55,19.52,19.54,302600.0,13.1546,13.1681,13.1479,13.1614,302600.0
2011-04-14 12:55:00,19.54,19.55,19.54,19.55,169000.0,13.1614,13.1681,13.1614,13.1681,169000.0
2011-04-14 13:00:00,19.55,19.55,19.51,19.52,563000.0,13.1681,13.1681,13.1412,13.1479,563000.0
2011-04-14 13:05:00,19.51,19.53,19.51,19.53,224300.0,13.1412,13.1546,13.1412,13.1546,224300.0
2011-04-14 13:10:00,19.53,19.53,19.52,19.53,174500.0,13.1546,13.1546,13.1479,13.1546,174500.0
2011-04-14 13:15:00,19.53,19.53,19.51,19.53,344800.0,13.1546,13.1546,13.1412,13.1546,344800.0
2011-04-14 13:20:00,19.53,19.53,19.5,19.5,432800.0,13.1546,13.1546,13.1344,13.1344,432800.0
2011-04-14 13:25:00,19.5,19.51,19.49,19.5,433600.0,13.1344,13.1412,13.1277,13.1344,433600.0
2011-04-14 13:30:00,19.49,19.5,19.48,19.48,194500.0,13.1277,13.1344,13.1209,13.1209,194500.0
2011-04-14 13:35:00,19.48,19.5,19.48,19.49,274600.0,13.1209,13.1344,13.1209,13.1277,274600.0
2011-04-14 13:40:00,19.5,19.5,19.47,19.48,385200.0,13.1344,13.1344,13.1142,13.1209,385200.0
2011-04-14 13:45:00,19.48,19.49,19.47,19.49,179300.0,13.1209,13.1277,13.1142,13.1277,179300.0
2011-04-14 13:50:00,19.48,19.49,19.47,19.48,450800.0,13.1209,13.1277,13.1142,13.1209,450800.0
2011-04-14 13:55:00,19.48,19.49,19.46,19.47,339700.0,13.1209,13.1277,13.1075,13.1142,339700.0
2011-04-14 14:00:00,19.47,19.49,19.46,19.48,350800.0,13.1142,13.1277,13.1075,13.1209,350800.0
2011-04-14 14:05:00,19.49,19.49,19.48,19.48,182700.0,13.1277,13.1277,13.1209,13.1209,182700.0
2011-04-14 14:10:00,19.49,19.51,19.48,19.5,261400.0,13.1277,13.1412,13.1209,13.1344,261400.0
2011-04-14 14:15:00,19.51,19.53,19.5,19.53,421400.0,13.1412,13.1546,13.1344,13.1546,421400.0
2011-04-14 14:20:00,19.53,19.54,19.52,19.52,209800.0,13.1546,13.1614,13.1479,13.1479,209800.0
2011-04-14 14:25:00,19.53,19.55,19.52,19.53,495000.0,13.1546,13.1681,13.1479,13.1546,495000.0
2011-04-14 14:30:00,19.54,19.54,19.52,19.54,304800.0,13.1614,13.1614,13.1479,13.1614,304800.0
2011-04-14 14:35:00,19.54,19.54,19.51,19.53,423900.0,13.1614,13.1614,13.1412,13.1546,423900.0
2011-04-14 14:40:00,19.53,19.53,19.5,19.5,284200.0,13.1546,13.1546,13.1344,13.1344,284200.0
2011-04-14 14:45:00,19.5,19.51,19.49,19.5,363700.0,13.1344,13.1412,13.1277,13.1344,363700.0
2011-04-14 14:50:00,19.5,19.53,19.5,19.53,335800.0,13.1344,13.1546,13.1344,13.1546,335800.0
2011-04-14 14:55:00,19.52,19.55,19.52,19.53,472200.0,13.1479,13.1681,13.1479,13.1546,472200.0
2011-04-14 15:00:00,19.54,19.57,19.53,19.56,543800.0,13.1614,13.1816,13.1546,13.1748,543800.0
2011-04-14 15:05:00,19.57,19.58,19.56,19.57,399600.0,13.1816,13.1883,13.1748,13.1816,399600.0
2011-04-14 15:10:00,19.57,19.62,19.56,19.62,1007700.0,13.1816,13.2152,13.1748,13.2152,1007700.0
2011-04-14 15:15:00,19.62,19.64,19.58,19.6,1493200.0,13.2152,13.2287,13.1883,13.2018,1493200.0
2011-04-14 15:20:00,19.6,19.61,19.57,19.57,582300.0,13.2018,13.2085,13.1816,13.1816,582300.0
2011-04-14 15:25:00,19.57,19.6,19.57,19.6,537200.0,13.1816,13.2018,13.1816,13.2018,537200.0
2011-04-14 15:30:00,19.59,19.6,19.56,19.57,815300.0,13.195,13.2018,13.1748,13.1816,815300.0
2011-04-14 15:35:00,19.58,19.61,19.56,19.6,991400.0,13.1883,13.2085,13.1748,13.2018,991400.0
2011-04-14 15:40:00,19.6,19.61,19.57,19.58,603900.0,13.2018,13.2085,13.1816,13.1883,603900.0
2011-04-14 15:45:00,19.58,19.59,19.56,19.59,1074700.0,13.1883,13.195,13.1748,13.195,1074700.0
2011-04-14 15:50:00,19.58,19.59,19.56,19.57,990300.0,13.1883,13.195,13.1748,13.1816,990300.0
2011-04-14 15:55:00,19.57,19.6,19.56,19.58,1960900.0,13.1816,13.2018,13.1748,13.1883,1960900.0
2011-04-15 09:30:00,19.62,19.65,19.56,19.6,5094600.0,13.2152,13.2355,13.1748,13.2018,5094600.0
2011-04-15 09:35:00,19.6,19.61,19.57,19.57,496400.0,13.2018,13.2085,13.1816,13.1816,496400.0
2011-04-15 09:40:00,19.57,19.59,19.55,19.57,993200.0,13.1816,13.195,13.1681,13.1816,993200.0
2011-04-15 09:45:00,19.58,19.59,19.54,19.55,909100.0,13.1883,13.195,13.1614,13.1681,909100.0
2011-04-15 09:50:00,19.54,19.55,19.53,19.54,419100.0,13.1614,13.1681,13.1546,13.1614,419100.0
2011-04-15 09:55:00,19.55,19.6,19.54,19.6,961500.0,13.1681,13.2018,13.1614,13.2018,961500.0
2011-04-15 10:00:00,19.6,19.67,19.59,19.67,533800.0,13.2018,13.2489,13.195,13.2489,533800.0
2011-04-15 10:05:00,19.67,19.69,19.65,19.66,643200.0,13.2489,13.2624,13.2355,13.2422,643200.0
2011-04-15 10:10:00,19.66,19.66,19.64,19.66,476900.0,13.2422,13.2422,13.2287,13.2422,476900.0
2011-04-15 10:15:00,19.66,19.67,19.61,19.61,1202500.0,13.2422,13.2489,13.2085,13.2085,1202500.0
2011-04-15 10:20:00,19.61,19.62,19.59,19.61,370200.0,13.2085,13.2152,13.195,13.2085,370200.0
2011-04-15 10:25:00,19.62,19.63,19.59,19.61,773800.0,13.2152,13.222,13.195,13.2085,773800.0
2011-04-15 10:30:00,19.62,19.67,19.59,19.6,1061300.0,13.2152,13.2489,13.195,13.2018,1061300.0
2011-04-15 10:35:00,19.6,19.64,19.6,19.62,765300.0,13.2018,13.2287,13.2018,13.2152,765300.0
2011-04-15 10:40:00,19.62,19.62,19.6,19.6,416700.0,13.2152,13.2152,13.2018,13.2018,416700.0
2011-04-15 10:45:00,19.61,19.62,19.59,19.61,458000.0,13.2085,13.2152,13.195,13.2085,458000.0
2011-04-15 10:50:00,19.61,19.63,19.61,19.62,400800.0,13.2085,13.222,13.2085,13.2152,400800.0
2011-04-15 10:55:00,19.61,19.62,19.6,19.62,424300.0,13.2085,13.2152,13.2018,13.2152,424300.0
2011-04-15 11:00:00,19.62,19.62,19.6,19.6,257900.0,13.2152,13.2152,13.2018,13.2018,257900.0
2011-04-15 11:05:00,19.6,19.61,19.6,19.61,300000.0,13.2018,13.2085,13.2018,13.2085,300000.0
2011-04-15 11:10:00,19.6,19.62,19.59,19.62,555400.0,13.2018,13.2152,13.195,13.2152,555400.0
2011-04-15 11:15:00,19.62,19.62,19.6,19.6,338200.0,13.2152,13.2152,13.2018,13.2018,338200.0
2011-04-15 11:20:00,19.61,19.64,19.6,19.64,694500.0,13.2085,13.2287,13.2018,13.2287,694500.0
2011-04-15 11:25:00,19.64,19.66,19.63,19.65,470100.0,13.2287,13.2422,13.222,13.2355,470100.0
2011-04-15 11:30:00,19.65,19.66,19.63,19.64,685300.0,13.2355,13.2422,13.222,13.2287,685300.0
2011-04-15 11:35:00,19.64,19.65,19.62,19.63,280200.0,13.2287,13.2355,13.2152,13.222,280200.0
2011-04-15 11:40:00,19.63,19.64,19.61,19.63,394000.0,13.222,13.2287,13.2085,13.222,394000.0
2011-04-15 11:45:00,19.63,19.64,19.62,19.63,407600.0,13.222,13.2287,13.2152,13.222,407600.0
2011-04-15 11:50:00,19.63,19.63,19.62,19.63,209200.0,13.222,13.222,13.2152,13.222,209200.0
2011-04-15 11:55:00,19.63,19.64,19.62,19.63,213300.0,13.222,13.2287,13.2152,13.222,213300.0
2011-04-15 12:00:00,19.63,19.63,19.62,19.62,104600.0,13.222,13.222,13.2152,13.2152,104600.0
2011-04-15 12:05:00,19.63,19.64,19.62,19.62,285500.0,13.222,13.2287,13.2152,13.2152,285500.0
2011-04-15 12:10:00,19.63,19.65,19.62,19.65,396800.0,13.222,13.2355,13.2152,13.2355,396800.0
2011-04-15 12:15:00,19.64,19.67,19.64,19.66,464100.0,13.2287,13.2489,13.2287,13.2422,464100.0
2011-04-15 12:20:00,19.67,19.67,19.65,19.65,320700.0,13.2489,13.2489,13.2355,13.2355,320700.0
2011-04-15 12:25:00,19.66,19.67,19.65,19.67,397700.0,13.2422,13.2489,13.2355,13.2489,397700.0
2011-04-15 12:30:00,19.66,19.68,19.66,19.68,311500.0,13.2422,13.2557,13.2422,13.2557,311500.0
2011-04-15 12:35:00,19.68,19.71,19.68,19.7,434500.0,13.2557,13.2759,13.2557,13.2691,434500.0
2011-04-15 12:40:00,19.69,19.71,19.69,19.7,238500.0,13.2624,13.2759,13.2624,13.2691,238500.0
2011-04-15 12:45:00,19.71,19.74,19.7,19.73,420000.0,13.2759,13.2961,13.2691,13.2893,420000.0
2011-04-15 12:50:00,19.74,19.75,19.73,19.73,361700.0,13.2961,13.3028,13.2893,13.2893,361700.0
2011-04-15 12:55:00,19.73,19.75,19.73,19.74,287700.0,13.2893,13.3028,13.2893,13.2961,287700.0
2011-04-15 13:00:00,19.74,19.75,19.73,19.74,288400.0,13.2961,13.3028,13.2893,13.2961,288400.0
2011-04-15 13:05:00,19.74,19.74,19.72,19.72,235900.0,13.2961,13.2961,13.2826,13.2826,235900.0
2011-04-15 13:10:00,19.72,19.73,19.69,19.69,382000.0,13.2826,13.2893,13.2624,13.2624,382000.0
2011-04-15 13:15:00,19.69,19.7,19.67,19.69,426700.0,13.2624,13.2691,13.2489,13.2624,426700.0
2011-04-15 13:20:00,19.69,19.69,19.65,19.66,438200.0,13.2624,13.2624,13.2355,13.2422,438200.0
2011-04-15 13:25:00,19.66,19.67,19.65,19.66,220000.0,13.2422,13.2489,13.2355,13.2422,220000.0
2011-04-15 13:30:00,19.66,19.67,19.65,19.66,256300.0,13.2422,13.2489,13.2355,13.2422,256300.0
2011-04-15 13:35:00,19.66,19.67,19.65,19.65,244100.0,13.2422,13.2489,13.2355,13.2355,244100.0
2011-04-15 13:40:00,19.66,19.66,19.65,19.66,278700.0,13.2422,13.2422,13.2355,13.2422,278700.0
2011-04-15 13:45:00,19.65,19.66,19.65,19.66,184000.0,13.2355,13.2422,13.2355,13.2422,184000.0
2011-04-15 13:50:00,19.66,19.66,19.65,19.66,141300.0,13.2422,13.2422,13.2355,13.2422,141300.0
2011-04-15 13:55:00,19.66,19.66,19.65,19.66,173600.0,13.2422,13.2422,13.2355,13.2422,173600.0
2011-04-15 14:00:00,19.65,19.66,19.64,19.65,235700.0,13.2355,13.2422,13.2287,13.2355,235700.0
2011-04-15 14:05:00,19.65,19.66,19.64,19.64,470800.0,13.2355,13.2422,13.2287,13.2287,470800.0
2011-04-15 14:10:00,19.65,19.66,19.64,19.66,435100.0,13.2355,13.2422,13.2287,13.2422,435100.0
2011-04-15 14:15:00,19.65,19.66,19.64,19.64,408600.0,13.2355,13.2422,13.2287,13.2287,408600.0
2011-04-15 14:20:00,19.65,19.68,19.64,19.66,508100.0,13.2355,13.2557,13.2287,13.2422,508100.0
2011-04-15 14:25:00,19.66,19.67,19.66,19.67,245600.0,13.2422,13.2489,13.2422,13.2489,245600.0
2011-04-15 14:30:00,19.66,19.67,19.65,19.67,412000.0,13.2422,13.2489,13.2355,13.2489,412000.0
2011-04-15 14:35:00,19.66,19.67,19.64,19.65,390700.0,13.2422,13.2489,13.2287,13.2355,390700.0
2011-04-15 14:40:00,19.66,19.66,19.64,19.65,333100.0,13.2422,13.2422,13.2287,13.2355,333100.0
2011-04-15 14:45:00,19.64,19.66,19.64,19.65,332000.0,13.2287,13.2422,13.2287,13.2355,332000.0
2011-04-15 14:50:00,19.64,19.69,19.64,19.69,744400.0,13.2287,13.2624,13.2287,13.2624,744400.0
2011-04-15 14:55:00,19.69,19.73,19.68,19.71,915100.0,13.2624,13.2893,13.2557,13.2759,915100.0
2011-04-15 15:00:00,19.72,19.72,19.7,19.7,184500.0,13.2826,13.2826,13.2691,13.2691,184500.0
2011-04-15 15:05:00,19.71,19.71,19.69,19.71,332400.0,13.2759,13.2759,13.2624,13.2759,332400.0
2011-04-15 15:10:00,19.71,19.71,19.69,19.69,474000.0,13.2759,13.2759,13.2624,13.2624,474000.0
2011-04-15 15:15:00,19.69,19.71,19.68,19.71,746300.0,13.2624,13.2759,13.2557,13.2759,746300.0
2011-04-15 15:20:00,19.71,19.74,19.71,19.74,724100.0,13.2759,13.2961,13.2759,13.2961,724100.0
2011-04-15 15:25:00,19.74,19.75,19.71,19.72,603800.0,13.2961,13.3028,13.2759,13.2826,603800.0
2011-04-15 15:30:00,19.72,19.74,19.71,19.74,413100.0,13.2826,13.2961,13.2759,13.2961,413100.0
2011-04-15 15:35:00,19.74,19.74,19.72,19.74,418000.0,13.2961,13.2961,13.2826,13.2961,418000.0
2011-04-15 15:40:00,19.74,19.74,19.7,19.71,487900.0,13.2961,13.2961,13.2691,13.2759,487900.0
2011-04-15 15:45:00,19.7,19.74,19.7,19.72,1095000.0,13.2691,13.2961,13.2691,13.2826,1095000.0
2011-04-15 15:50:00,19.71,19.74,19.71,19.73,565400.0,13.2759,13.2961,13.2759,13.2893,565400.0
2011-04-15 15:55:00,19.74,19.75,19.73,19.75,1284600.0,13.2961,13.3028,13.2893,13.3028,1284600.0
2011-04-18 09:30:00,19.52,19.6,19.5,19.54,1360500.0,13.1479,13.2018,13.1344,13.1614,1360500.0
2011-04-18 09:35:00,19.54,19.6,19.53,19.54,1049600.0,13.1614,13.2018,13.1546,13.1614,1049600.0
2011-04-18 09:40:00,19.54,19.59,19.52,19.57,977400.0,13.1614,13.195,13.1479,13.1816,977400.0
2011-04-18 09:45:00,19.57,19.62,19.56,19.6,811500.0,13.1816,13.2152,13.1748,13.2018,811500.0
2011-04-18 09:50:00,19.6,19.61,19.55,19.59,798100.0,13.2018,13.2085,13.1681,13.195,798100.0
2011-04-18 09:55:00,19.59,19.61,19.55,19.58,1274100.0,13.195,13.2085,13.1681,13.1883,1274100.0
2011-04-18 10:00:00,19.58,19.59,19.51,19.58,1831900.0,13.1883,13.195,13.1412,13.1883,1831900.0
2011-04-18 10:05:00,19.58,19.58,19.53,19.55,638900.0,13.1883,13.1883,13.1546,13.1681,638900.0
2011-04-18 10:10:00,19.55,19.56,19.5,19.52,826200.0,13.1681,13.1748,13.1344,13.1479,826200.0
2011-04-18 10:15:00,19.52,19.55,19.5,19.55,611600.0,13.1479,13.1681,13.1344,13.1681,611600.0
2011-04-18 10:20:00,19.54,19.58,19.52,19.54,623200.0,13.1614,13.1883,13.1479,13.1614,623200.0
2011-04-18 10:25:00,19.54,19.55,19.51,19.54,509200.0,13.1614,13.1681,13.1412,13.1614,509200.0
2011-04-18 10:30:00,19.54,19.55,19.5,19.51,394000.0,13.1614,13.1681,13.1344,13.1412,394000.0
2011-04-18 10:35:00,19.51,19.53,19.5,19.51,397500.0,13.1412,13.1546,13.1344,13.1412,397500.0
2011-04-18 10:40:00,19.51,19.53,19.48,19.49,811900.0,13.1412,13.1546,13.1209,13.1277,811900.0
2011-04-18 10:45:00,19.49,19.49,19.47,19.47,549600.0,13.1277,13.1277,13.1142,13.1142,549600.0
2011-04-18 10:50:00,19.48,19.5,19.46,19.48,589100.0,13.1209,13.1344,13.1075,13.1209,589100.0
2011-04-18 10:55:00,19.48,19.48,19.45,19.48,571500.0,13.1209,13.1209,13.1007,13.1209,571500.0
2011-04-18 11:00:00,19.48,19.52,19.47,19.49,745800.0,13.1209,13.1479,13.1142,13.1277,745800.0
2011-04-18 11:05:00,19.48,19.49,19.47,19.48,360300.0,13.1209,13.1277,13.1142,13.1209,360300.0
2011-04-18 11:10:00,19.48,19.53,19.47,19.52,510000.0,13.1209,13.1546,13.1142,13.1479,510000.0
2011-04-18 11:15:00,19.53,19.54,19.52,19.54,424200.0,13.1546,13.1614,13.1479,13.1614,424200.0
2011-04-18 11:20:00,19.54,19.55,19.53,19.55,333900.0,13.1614,13.1681,13.1546,13.1681,333900.0
2011-04-18 11:25:00,19.55,19.59,19.54,19.59,693700.0,13.1681,13.195,13.1614,13.195,693700.0
2011-04-18 11:30:00,19.59,19.59,19.5,19.51,1209000.0,13.195,13.195,13.1344,13.1412,1209000.0
2011-04-18 11:35:00,19.51,19.53,19.5,19.52,542000.0,13.1412,13.1546,13.1344,13.1479,542000.0
2011-04-18 11:40:00,19.51,19.55,19.5,19.55,457500.0,13.1412,13.1681,13.1344,13.1681,457500.0
2011-04-18 11:45:00,19.55,19.57,19.53,19.56,426000.0,13.1681,13.1816,13.1546,13.1748,426000.0
2011-04-18 11:50:00,19.56,19.56,19.53,19.53,227200.0,13.1748,13.1748,13.1546,13.1546,227200.0
2011-04-18 11:55:00,19.53,19.54,19.51,19.53,445100.0,13.1546,13.1614,13.1412,13.1546,445100.0
2011-04-18 12:00:00,19.53,19.54,19.5,19.53,506000.0,13.1546,13.1614,13.1344,13.1546,506000.0
2011-04-18 12:05:00,19.53,19.59,19.53,19.59,733800.0,13.1546,13.195,13.1546,13.195,733800.0
2011-04-18 12:10:00,19.59,19.59,19.55,19.57,650600.0,13.195,13.195,13.1681,13.1816,650600.0
2011-04-18 12:15:00,19.57,19.59,19.56,19.59,319400.0,13.1816,13.195,13.1748,13.195,319400.0
2011-04-18 12:20:00,19.59,19.59,19.52,19.52,407400.0,13.195,13.195,13.1479,13.1479,407400.0
2011-04-18 12:25:00,19.52,19.53,19.51,19.52,248600.0,13.1479,13.1546,13.1412,13.1479,248600.0
2011-04-18 12:30:00,19.53,19.55,19.53,19.54,304700.0,13.1546,13.1681,13.1546,13.1614,304700.0
2011-04-18 12:35:00,19.53,19.55,19.53,19.55,180600.0,13.1546,13.1681,13.1546,13.1681,180600.0
2011-04-18 12:40:00,19.55,19.55,19.52,19.54,301400.0,13.1681,13.1681,13.1479,13.1614,301400.0
2011-04-18 12:45:00,19.54,19.54,19.53,19.54,165700.0,13.1614,13.1614,13.1546,13.1614,165700.0
2011-04-18 12:50:00,19.54,19.54,19.51,19.53,248300.0,13.1614,13.1614,13.1412,13.1546,248300.0
2011-04-18 12:55:00,19.52,19.55,19.52,19.53,256600.0,13.1479,13.1681,13.1479,13.1546,256600.0
2011-04-18 13:00:00,19.53,19.53,19.52,19.53,195000.0,13.1546,13.1546,13.1479,13.1546,195000.0
2011-04-18 13:05:00,19.53,19.53,19.52,19.52,183800.0,13.1546,13.1546,13.1479,13.1479,183800.0
2011-04-18 13:10:00,19.53,19.53,19.5,19.5,227300.0,13.1546,13.1546,13.1344,13.1344,227300.0
2011-04-18 13:15:00,19.5,19.52,19.49,19.52,445700.0,13.1344,13.1479,13.1277,13.1479,445700.0
2011-04-18 13:20:00,19.52,19.52,19.51,19.52,158800.0,13.1479,13.1479,13.1412,13.1479,158800.0
2011-04-18 13:25:00,19.51,19.52,19.49,19.49,329200.0,13.1412,13.1479,13.1277,13.1277,329200.0
2011-04-18 13:30:00,19.49,19.54,19.49,19.54,383300.0,13.1277,13.1614,13.1277,13.1614,383300.0
2011-04-18 13:35:00,19.54,19.55,19.52,19.52,504200.0,13.1614,13.1681,13.1479,13.1479,504200.0
2011-04-18 13:40:00,19.52,19.54,19.5,19.54,500900.0,13.1479,13.1614,13.1344,13.1614,500900.0
2011-04-18 13:45:00,19.53,19.55,19.53,19.54,146700.0,13.1546,13.1681,13.1546,13.1614,146700.0
2011-04-18 13:50:00,19.55,19.58,19.54,19.57,610500.0,13.1681,13.1883,13.1614,13.1816,610500.0
2011-04-18 13:55:00,19.57,19.59,19.56,19.57,278500.0,13.1816,13.195,13.1748,13.1816,278500.0
2011-04-18 14:00:00,19.57,19.58,19.55,19.57,396100.0,13.1816,13.1883,13.1681,13.1816,396100.0
2011-04-18 14:05:00,19.57,19.58,19.56,19.58,265300.0,13.1816,13.1883,13.1748,13.1883,265300.0
2011-04-18 14:10:00,19.57,19.58,19.56,19.56,172300.0,13.1816,13.1883,13.1748,13.1748,172300.0
2011-04-18 14:15:00,19.57,19.57,19.56,19.57,163300.0,13.1816,13.1816,13.1748,13.1816,163300.0
2011-04-18 14:20:00,19.57,19.57,19.56,19.56,166400.0,13.1816,13.1816,13.1748,13.1748,166400.0
2011-04-18 14:25:00,19.57,19.57,19.56,19.56,164000.0,13.1816,13.1816,13.1748,13.1748,164000.0
2011-04-18 14:30:00,19.56,19.59,19.56,19.59,291500.0,13.1748,13.195,13.1748,13.195,291500.0
2011-04-18 14:35:00,19.59,19.61,19.58,19.61,396700.0,13.195,13.2085,13.1883,13.2085,396700.0
2011-04-18 14:40:00,19.61,19.62,19.59,19.62,505300.0,13.2085,13.2152,13.195,13.2152,505300.0
2011-04-18 14:45:00,19.62,19.64,19.6,19.61,523600.0,13.2152,13.2287,13.2018,13.2085,523600.0
2011-04-18 14:50:00,19.61,19.64,19.6,19.64,410700.0,13.2085,13.2287,13.2018,13.2287,410700.0
2011-04-18 14:55:00,19.63,19.67,19.63,19.64,630400.0,13.222,13.2489,13.222,13.2287,630400.0
2011-04-18 15:00:00,19.64,19.66,19.64,19.65,384200.0,13.2287,13.2422,13.2287,13.2355,384200.0
2011-04-18 15:05:00,19.64,19.65,19.62,19.63,581000.0,13.2287,13.2355,13.2152,13.222,581000.0
2011-04-18 15:10:00,19.63,19.66,19.62,19.65,360900.0,13.222,13.2422,13.2152,13.2355,360900.0
2011-04-18 15:15:00,19.65,19.69,19.65,19.69,542500.0,13.2355,13.2624,13.2355,13.2624,542500.0
2011-04-18 15:20:00,19.69,19.73,19.68,19.72,1500900.0,13.2624,13.2893,13.2557,13.2826,1500900.0
2011-04-18 15:25:00,19.71,19.74,19.7,19.72,902400.0,13.2759,13.2961,13.2691,13.2826,902400.0
2011-04-18 15:30:00,19.72,19.74,19.7,19.7,1011300.0,13.2826,13.2961,13.2691,13.2691,1011300.0
2011-04-18 15:35:00,19.7,19.71,19.68,19.69,551800.0,13.2691,13.2759,13.2557,13.2624,551800.0
2011-04-18 15:40:00,19.7,19.7,19.64,19.65,480100.0,13.2691,13.2691,13.2287,13.2355,480100.0
2011-04-18 15:45:00,19.64,19.68,19.64,19.64,614100.0,13.2287,13.2557,13.2287,13.2287,614100.0
2011-04-18 15:50:00,19.64,19.67,19.61,19.62,1060200.0,13.2287,13.2489,13.2085,13.2152,1060200.0
2011-04-18 15:55:00,19.62,19.67,19.62,19.64,1835600.0,13.2152,13.2489,13.2152,13.2287,1835600.0
2011-04-19 09:30:00,19.65,19.75,19.62,19.71,1468700.0,13.2355,13.3028,13.2152,13.2759,1468700.0
2011-04-19 09:35:00,19.71,19.76,19.7,19.76,1777300.0,13.2759,13.3095,13.2691,13.3095,1777300.0
2011-04-19 09:40:00,19.76,19.85,19.75,19.84,1881400.0,13.3095,13.3702,13.3028,13.3634,1881400.0
2011-04-19 09:45:00,19.85,19.9,19.81,19.83,2143800.0,13.3702,13.4038,13.3432,13.3567,2143800.0
2011-04-19 09:50:00,19.83,19.83,19.75,19.79,1853400.0,13.3567,13.3567,13.3028,13.3297,1853400.0
2011-04-19 09:55:00,19.78,19.84,19.78,19.83,835600.0,13.323,13.3634,13.323,13.3567,835600.0
2011-04-19 10:00:00,19.84,19.84,19.79,19.84,1583100.0,13.3634,13.3634,13.3297,13.3634,1583100.0
2011-04-19 10:05:00,19.84,19.98,19.83,19.96,2273100.0,13.3634,13.4577,13.3567,13.4443,2273100.0
2011-04-19 10:10:00,19.95,19.97,19.94,19.95,1016100.0,13.4375,13.451,13.4308,13.4375,1016100.0
2011-04-19 10:15:00,19.95,19.98,19.95,19.95,1874700.0,13.4375,13.4577,13.4375,13.4375,1874700.0
2011-04-19 10:20:00,19.95,19.97,19.92,19.95,839900.0,13.4375,13.451,13.4173,13.4375,839900.0
2011-04-19 10:25:00,19.95,19.95,19.88,19.88,2474300.0,13.4375,13.4375,13.3904,13.3904,2474300.0
2011-04-19 10:30:00,19.88,19.89,19.77,19.81,1987000.0,13.3904,13.3971,13.3163,13.3432,1987000.0
2011-04-19 10:35:00,19.81,19.84,19.8,19.83,777000.0,13.3432,13.3634,13.3365,13.3567,777000.0
2011-04-19 10:40:00,19.82,19.85,19.78,19.8,1200800.0,13.35,13.3702,13.323,13.3365,1200800.0
2011-04-19 10:45:00,19.8,19.83,19.79,19.8,1176700.0,13.3365,13.3567,13.3297,13.3365,1176700.0
2011-04-19 10:50:00,19.81,19.81,19.78,19.8,605000.0,13.3432,13.3432,13.323,13.3365,605000.0
2011-04-19 10:55:00,19.8,19.8,19.78,19.79,465900.0,13.3365,13.3365,13.323,13.3297,465900.0
2011-04-19 11:00:00,19.79,19.79,19.76,19.79,1114000.0,13.3297,13.3297,13.3095,13.3297,1114000.0
2011-04-19 11:05:00,19.79,19.83,19.79,19.81,550000.0,13.3297,13.3567,13.3297,13.3432,550000.0
2011-04-19 11:10:00,19.8,19.81,19.77,19.79,664100.0,13.3365,13.3432,13.3163,13.3297,664100.0
2011-04-19 11:15:00,19.79,19.81,19.77,19.78,447900.0,13.3297,13.3432,13.3163,13.323,447900.0
2011-04-19 11:20:00,19.78,19.79,19.76,19.77,209000.0,13.323,13.3297,13.3095,13.3163,209000.0
2011-04-19 11:25:00,19.77,19.77,19.74,19.76,635500.0,13.3163,13.3163,13.2961,13.3095,635500.0
2011-04-19 11:30:00,19.75,19.76,19.74,19.75,178100.0,13.3028,13.3095,13.2961,13.3028,178100.0
2011-04-19 11:35:00,19.75,19.75,19.73,19.74,200600.0,13.3028,13.3028,13.2893,13.2961,200600.0
2011-04-19 11:40:00,19.73,19.74,19.73,19.73,153900.0,13.2893,13.2961,13.2893,13.2893,153900.0
2011-04-19 11:45:00,19.74,19.74,19.72,19.72,262500.0,13.2961,13.2961,13.2826,13.2826,262500.0
2011-04-19 11:50:00,19.72,19.75,19.71,19.75,697400.0,13.2826,13.3028,13.2759,13.3028,697400.0
2011-04-19 11:55:00,19.75,19.77,19.74,19.76,604400.0,13.3028,13.3163,13.2961,13.3095,604400.0
2011-04-19 12:00:00,19.75,19.76,19.73,19.75,277000.0,13.3028,13.3095,13.2893,13.3028,277000.0
2011-04-19 12:05:00,19.76,19.76,19.73,19.74,261300.0,13.3095,13.3095,13.2893,13.2961,261300.0
2011-04-19 12:10:00,19.73,19.75,19.71,19.74,399700.0,13.2893,13.3028,13.2759,13.2961,399700.0
2011-04-19 12:15:00,19.75,19.75,19.72,19.74,251100.0,13.3028,13.3028,13.2826,13.2961,251100.0
2011-04-19 12:20:00,19.75,19.75,19.74,19.74,76300.0,13.3028,13.3028,13.2961,13.2961,76300.0
2011-04-19 12:25:00,19.75,19.75,19.69,19.7,864200.0,13.3028,13.3028,13.2624,13.2691,864200.0
2011-04-19 12:30:00,19.71,19.72,19.69,19.72,238900.0,13.2759,13.2826,13.2624,13.2826,238900.0
2011-04-19 12:35:00,19.72,19.75,19.71,19.75,386900.0,13.2826,13.3028,13.2759,13.3028,386900.0
2011-04-19 12:40:00,19.76,19.77,19.75,19.77,179100.0,13.3095,13.3163,13.3028,13.3163,179100.0
2011-04-19 12:45:00,19.77,19.77,19.74,19.74,285400.0,13.3163,13.3163,13.2961,13.2961,285400.0
2011-04-19 12:50:00,19.75,19.79,19.71,19.78,1432300.0,13.3028,13.3297,13.2759,13.323,1432300.0
2011-04-19 12:55:00,19.78,19.8,19.77,19.79,298000.0,13.323,13.3365,13.3163,13.3297,298000.0
2011-04-19 13:00:00,19.79,19.82,19.78,19.81,490700.0,13.3297,13.35,13.323,13.3432,490700.0
2011-04-19 13:05:00,19.82,19.82,19.79,19.8,238100.0,13.35,13.35,13.3297,13.3365,238100.0
2011-04-19 13:10:00,19.8,19.81,19.77,19.79,472600.0,13.3365,13.3432,13.3163,13.3297,472600.0
2011-04-19 13:15:00,19.79,19.84,19.78,19.83,767500.0,13.3297,13.3634,13.323,13.3567,767500.0
2011-04-19 13:20:00,19.82,19.85,19.82,19.84,265900.0,13.35,13.3702,13.35,13.3634,265900.0
2011-04-19 13:25:00,19.84,19.87,19.83,19.86,381500.0,13.3634,13.3836,13.3567,13.3769,381500.0
2011-04-19 13:30:00,19.85,19.86,19.81,19.84,639100.0,13.3702,13.3769,13.3432,13.3634,639100.0
2011-04-19 13:35:00,19.84,19.84,19.83,19.83,149500.0,13.3634,13.3634,13.3567,13.3567,149500.0
2011-04-19 13:40:00,19.83,19.85,19.83,19.83,260800.0,13.3567,13.3702,13.3567,13.3567,260800.0
2011-04-19 13:45:00,19.84,19.84,19.81,19.84,357700.0,13.3634,13.3634,13.3432,13.3634,357700.0
2011-04-19 13:50:00,19.83,19.84,19.81,19.82,289200.0,13.3567,13.3634,13.3432,13.35,289200.0
2011-04-19 13:55:00,19.83,19.83,19.8,19.8,513500.0,13.3567,13.3567,13.3365,13.3365,513500.0
2011-04-19 14:00:00,19.8,19.81,19.79,19.8,277100.0,13.3365,13.3432,13.3297,13.3365,277100.0
2011-04-19 14:05:00,19.79,19.8,19.79,19.79,166600.0,13.3297,13.3365,13.3297,13.3297,166600.0
2011-04-19 14:10:00,19.8,19.8,19.78,19.79,326100.0,13.3365,13.3365,13.323,13.3297,326100.0
2011-04-19 14:15:00,19.78,19.79,19.77,19.77,525100.0,13.323,13.3297,13.3163,13.3163,525100.0
2011-04-19 14:20:00,19.78,19.78,19.76,19.77,533600.0,13.323,13.323,13.3095,13.3163,533600.0
2011-04-19 14:25:00,19.77,19.77,19.74,19.75,498300.0,13.3163,13.3163,13.2961,13.3028,498300.0
2011-04-19 14:30:00,19.75,19.77,19.74,19.76,815500.0,13.3028,13.3163,13.2961,13.3095,815500.0
2011-04-19 14:35:00,19.75,19.77,19.75,19.75,331400.0,13.3028,13.3163,13.3028,13.3028,331400.0
2011-04-19 14:40:00,19.75,19.82,19.75,19.82,631600.0,13.3028,13.35,13.3028,13.35,631600.0
2011-04-19 14:45:00,19.82,19.85,19.81,19.82,1151300.0,13.35,13.3702,13.3432,13.35,1151300.0
2011-04-19 14:50:00,19.82,19.82,19.8,19.8,231000.0,13.35,13.35,13.3365,13.3365,231000.0
2011-04-19 14:55:00,19.8,19.85,19.8,19.85,627300.0,13.3365,13.3702,13.3365,13.3702,627300.0
2011-04-19 15:00:00,19.85,19.87,19.84,19.87,483000.0,13.3702,13.3836,13.3634,13.3836,483000.0
2011-04-19 15:05:00,19.86,19.88,19.85,19.87,891900.0,13.3769,13.3904,13.3702,13.3836,891900.0
2011-04-19 15:10:00,19.87,19.88,19.86,19.88,474900.0,13.3836,13.3904,13.3769,13.3904,474900.0
2011-04-19 15:15:00,19.87,19.91,19.87,19.91,1034200.0,13.3836,13.4106,13.3836,13.4106,1034200.0
2011-04-19 15:20:00,19.91,19.92,19.88,19.9,1205400.0,13.4106,13.4173,13.3904,13.4038,1205400.0
2011-04-19 15:25:00,19.91,19.91,19.81,19.81,1682300.0,13.4106,13.4106,13.3432,13.3432,1682300.0
2011-04-19 15:30:00,19.81,19.86,19.78,19.85,1313200.0,13.3432,13.3769,13.323,13.3702,1313200.0
2011-04-19 15:35:00,19.84,19.88,19.83,19.88,1176800.0,13.3634,13.3904,13.3567,13.3904,1176800.0
2011-04-19 15:40:00,19.88,19.93,19.87,19.89,1555000.0,13.3904,13.424,13.3836,13.3971,1555000.0
2011-04-19 15:45:00,19.89,19.9,19.87,19.87,896800.0,13.3971,13.4038,13.3836,13.3836,896800.0
2011-04-19 15:50:00,19.87,19.9,19.85,19.88,1441000.0,13.3836,13.4038,13.3702,13.3904,1441000.0
2011-04-19 15:55:00,19.88,19.88,19.83,19.84,2647000.0,13.3904,13.3904,13.3567,13.3634,2647000.0
2011-04-20 09:30:00,21.22,21.34,21.09,21.24,12300300.0,14.2929,14.3738,14.2054,14.3064,12300300.0
2011-04-20 09:35:00,21.24,21.32,21.15,21.16,7868000.0,14.3064,14.3603,14.2458,14.2525,7868000.0
2011-04-20 09:40:00,21.16,21.19,20.98,21.01,6718700.0,14.2525,14.2727,14.1313,14.1515,6718700.0
2011-04-20 09:45:00,21.01,21.1,21.0,21.09,4227700.0,14.1515,14.2121,14.1448,14.2054,4227700.0
2011-04-20 09:50:00,21.08,21.1,20.94,21.01,3867100.0,14.1986,14.2121,14.1043,14.1515,3867100.0
2011-04-20 09:55:00,21.02,21.08,20.98,21.01,3308400.0,14.1582,14.1986,14.1313,14.1515,3308400.0
2011-04-20 10:00:00,21.0,21.09,21.0,21.04,3015700.0,14.1448,14.2054,14.1448,14.1717,3015700.0
2011-04-20 10:05:00,21.05,21.09,21.01,21.05,1723400.0,14.1784,14.2054,14.1515,14.1784,1723400.0
2011-04-20 10:10:00,21.04,21.2,21.04,21.12,5104300.0,14.1717,14.2795,14.1717,14.2256,5104300.0
2011-04-20 10:15:00,21.12,21.13,21.07,21.11,3955500.0,14.2256,14.2323,14.1919,14.2188,3955500.0
2011-04-20 10:20:00,21.1,21.15,21.08,21.14,4837000.0,14.2121,14.2458,14.1986,14.2391,4837000.0
2011-04-20 10:25:00,21.13,21.17,21.09,21.11,2433200.0,14.2323,14.2593,14.2054,14.2188,2433200.0
2011-04-20 10:30:00,21.12,21.16,21.1,21.15,1599100.0,14.2256,14.2525,14.2121,14.2458,1599100.0
2011-04-20 10:35:00,21.14,21.15,21.1,21.12,3398100.0,14.2391,14.2458,14.2121,14.2256,3398100.0
2011-04-20 10:40:00,21.12,21.15,21.11,21.14,1706600.0,14.2256,14.2458,14.2188,14.2391,1706600.0
2011-04-20 10:45:00,21.14,21.15,21.11,21.11,1688100.0,14.2391,14.2458,14.2188,14.2188,1688100.0
2011-04-20 10:50:00,21.12,21.15,21.11,21.12,1335200.0,14.2256,14.2458,14.2188,14.2256,1335200.0
2011-04-20 10:55:00,21.13,21.15,21.12,21.14,3049800.0,14.2323,14.2458,14.2256,14.2391,3049800.0
2011-04-20 11:00:00,21.14,21.2,21.12,21.17,3658100.0,14.2391,14.2795,14.2256,14.2593,3658100.0
2011-04-20 11:05:00,21.16,21.16,21.11,21.11,1254500.0,14.2525,14.2525,14.2188,14.2188,1254500.0
2011-04-20 11:10:00,21.11,21.14,21.1,21.1,1665400.0,14.2188,14.2391,14.2121,14.2121,1665400.0
2011-04-20 11:15:00,21.1,21.13,21.09,21.13,1356000.0,14.2121,14.2323,14.2054,14.2323,1356000.0
2011-04-20 11:20:00,21.13,21.13,21.1,21.13,849600.0,14.2323,14.2323,14.2121,14.2323,849600.0
2011-04-20 11:25:00,21.13,21.17,21.12,21.15,1675400.0,14.2323,14.2593,14.2256,14.2458,1675400.0
2011-04-20 11:30:00,21.15,21.16,21.13,21.14,867500.0,14.2458,14.2525,14.2323,14.2391,867500.0
2011-04-20 11:35:00,21.13,21.14,21.12,21.13,631300.0,14.2323,14.2391,14.2256,14.2323,631300.0
2011-04-20 11:40:00,21.14,21.16,21.13,21.13,844500.0,14.2391,14.2525,14.2323,14.2323,844500.0
2011-04-20 11:45:00,21.13,21.14,21.12,21.12,609000.0,14.2323,14.2391,14.2256,14.2256,609000.0
2011-04-20 11:50:00,21.13,21.14,21.12,21.14,726800.0,14.2323,14.2391,14.2256,14.2391,726800.0
2011-04-20 11:55:00,21.14,21.15,21.1,21.1,1382400.0,14.2391,14.2458,14.2121,14.2121,1382400.0
2011-04-20 12:00:00,21.1,21.12,21.09,21.12,868800.0,14.2121,14.2256,14.2054,14.2256,868800.0
2011-04-20 12:05:00,21.11,21.13,21.11,21.13,786800.0,14.2188,14.2323,14.2188,14.2323,786800.0
2011-04-20 12:10:00,21.13,21.14,21.12,21.14,1789900.0,14.2323,14.2391,14.2256,14.2391,1789900.0
2011-04-20 12:15:00,21.14,21.14,21.13,21.14,558300.0,14.2391,14.2391,14.2323,14.2391,558300.0
2011-04-20 12:20:00,21.14,21.15,21.13,21.15,2295400.0,14.2391,14.2458,14.2323,14.2458,2295400.0
2011-04-20 12:25:00,21.15,21.19,21.14,21.18,1667400.0,14.2458,14.2727,14.2391,14.266,1667400.0
2011-04-20 12:30:00,21.18,21.24,21.17,21.23,1790000.0,14.266,14.3064,14.2593,14.2997,1790000.0
2011-04-20 12:35:00,21.22,21.24,21.19,21.2,1345800.0,14.2929,14.3064,14.2727,14.2795,1345800.0
2011-04-20 12:40:00,21.21,21.25,21.21,21.23,719100.0,14.2862,14.3131,14.2862,14.2997,719100.0
2011-04-20 12:45:00,21.22,21.25,21.19,21.22,732800.0,14.2929,14.3131,14.2727,14.2929,732800.0
2011-04-20 12:50:00,21.23,21.23,21.2,21.21,1006500.0,14.2997,14.2997,14.2795,14.2862,1006500.0
2011-04-20 12:55:00,21.2,21.21,21.19,21.2,516700.0,14.2795,14.2862,14.2727,14.2795,516700.0
2011-04-20 13:00:00,21.19,21.2,21.18,21.18,579800.0,14.2727,14.2795,14.266,14.266,579800.0
2011-04-20 13:05:00,21.19,21.19,21.18,21.18,397900.0,14.2727,14.2727,14.266,14.266,397900.0
2011-04-20 13:10:00,21.19,21.2,21.14,21.14,694800.0,14.2727,14.2795,14.2391,14.2391,694800.0
2011-04-20 13:15:00,21.14,21.16,21.14,21.16,471500.0,14.2391,14.2525,14.2391,14.2525,471500.0
2011-04-20 13:20:00,21.16,21.17,21.14,21.14,959100.0,14.2525,14.2593,14.2391,14.2391,959100.0
2011-04-20 13:25:00,21.14,21.18,21.14,21.17,741300.0,14.2391,14.266,14.2391,14.2593,741300.0
2011-04-20 13:30:00,21.16,21.17,21.14,21.15,345900.0,14.2525,14.2593,14.2391,14.2458,345900.0
2011-04-20 13:35:00,21.16,21.16,21.12,21.13,847000.0,14.2525,14.2525,14.2256,14.2323,847000.0
2011-04-20 13:40:00,21.14,21.16,21.11,21.15,1136200.0,14.2391,14.2525,14.2188,14.2458,1136200.0
2011-04-20 13:45:00,21.15,21.16,21.14,21.15,356700.0,14.2458,14.2525,14.2391,14.2458,356700.0
2011-04-20 13:50:00,21.14,21.2,21.14,21.19,931900.0,14.2391,14.2795,14.2391,14.2727,931900.0
2011-04-20 13:55:00,21.2,21.25,21.19,21.23,1488800.0,14.2795,14.3131,14.2727,14.2997,1488800.0
2011-04-20 14:00:00,21.24,21.24,21.21,21.22,734300.0,14.3064,14.3064,14.2862,14.2929,734300.0
2011-04-20 14:05:00,21.22,21.23,21.17,21.18,843500.0,14.2929,14.2997,14.2593,14.266,843500.0
2011-04-20 14:10:00,21.18,21.23,21.17,21.19,698100.0,14.266,14.2997,14.2593,14.2727,698100.0
2011-04-20 14:15:00,21.19,21.2,21.16,21.19,598000.0,14.2727,14.2795,14.2525,14.2727,598000.0
2011-04-20 14:20:00,21.2,21.2,21.16,21.16,518000.0,14.2795,14.2795,14.2525,14.2525,518000.0
2011-04-20 14:25:00,21.17,21.17,21.14,21.15,975300.0,14.2593,14.2593,14.2391,14.2458,975300.0
2011-04-20 14:30:00,21.16,21.18,21.14,21.17,1102800.0,14.2525,14.266,14.2391,14.2593,1102800.0
2011-04-20 14:35:00,21.16,21.18,21.14,21.16,942700.0,14.2525,14.266,14.2391,14.2525,942700.0
2011-04-20 14:40:00,21.16,21.17,21.14,21.14,1082500.0,14.2525,14.2593,14.2391,14.2391,1082500.0
2011-04-20 14:45:00,21.14,21.16,21.13,21.16,949600.0,14.2391,14.2525,14.2323,14.2525,949600.0
2011-04-20 14:50:00,21.16,21.21,21.15,21.18,1426800.0,14.2525,14.2862,14.2458,14.266,1426800.0
2011-04-20 14:55:00,21.18,21.18,21.16,21.17,376800.0,14.266,14.266,14.2525,14.2593,376800.0
2011-04-20 15:00:00,21.16,21.19,21.16,21.17,985900.0,14.2525,14.2727,14.2525,14.2593,985900.0
2011-04-20 15:05:00,21.18,21.2,21.15,21.17,1894000.0,14.266,14.2795,14.2458,14.2593,1894000.0
2011-04-20 15:10:00,21.16,21.2,21.16,21.19,1414400.0,14.2525,14.2795,14.2525,14.2727,1414400.0
2011-04-20 15:15:00,21.17,21.2,21.17,21.18,1271100.0,14.2593,14.2795,14.2593,14.266,1271100.0
2011-04-20 15:20:00,21.19,21.23,21.17,21.23,1305000.0,14.2727,14.2997,14.2593,14.2997,1305000.0
2011-04-20 15:25:00,21.23,21.3,21.22,21.3,2620000.0,14.2997,14.3468,14.2929,14.3468,2620000.0
2011-04-20 15:30:00,21.3,21.3,21.25,21.26,2056500.0,14.3468,14.3468,14.3131,14.3199,2056500.0
2011-04-20 15:35:00,21.25,21.33,21.25,21.32,2896200.0,14.3131,14.367,14.3131,14.3603,2896200.0
2011-04-20 15:40:00,21.33,21.37,21.3,21.36,3083400.0,14.367,14.394,14.3468,14.3872,3083400.0
2011-04-20 15:45:00,21.36,21.39,21.32,21.32,3053500.0,14.3872,14.4074,14.3603,14.3603,3053500.0
2011-04-20 15:50:00,21.32,21.43,21.3,21.38,4829200.0,14.3603,14.4344,14.3468,14.4007,4829200.0
2011-04-20 15:55:00,21.38,21.44,21.38,21.4,5861900.0,14.4007,14.4411,14.4007,14.4142,5861900.0
2011-04-21 09:30:00,21.39,21.46,21.31,21.32,4861700.0,14.4074,14.4546,14.3536,14.3603,4861700.0
2011-04-21 09:35:00,21.32,21.43,21.31,21.4,2545700.0,14.3603,14.4344,14.3536,14.4142,2545700.0
2011-04-21 09:40:00,21.39,21.41,21.31,21.32,1615300.0,14.4074,14.4209,14.3536,14.3603,1615300.0
2011-04-21 09:45:00,21.32,21.35,21.28,21.33,2171400.0,14.3603,14.3805,14.3334,14.367,2171400.0
2011-04-21 09:50:00,21.32,21.4,21.32,21.4,1453500.0,14.3603,14.4142,14.3603,14.4142,1453500.0
2011-04-21 09:55:00,21.4,21.4,21.32,21.33,1215400.0,14.4142,14.4142,14.3603,14.367,1215400.0
2011-04-21 10:00:00,21.33,21.34,21.22,21.23,2595200.0,14.367,14.3738,14.2929,14.2997,2595200.0
2011-04-21 10:05:00,21.23,21.28,21.22,21.27,1968500.0,14.2997,14.3334,14.2929,14.3266,1968500.0
2011-04-21 10:10:00,21.27,21.28,21.19,21.22,2687200.0,14.3266,14.3334,14.2727,14.2929,2687200.0
2011-04-21 10:15:00,21.22,21.25,21.21,21.25,759300.0,14.2929,14.3131,14.2862,14.3131,759300.0
2011-04-21 10:20:00,21.25,21.35,21.24,21.35,1063800.0,14.3131,14.3805,14.3064,14.3805,1063800.0
2011-04-21 10:25:00,21.35,21.35,21.3,21.35,1742400.0,14.3805,14.3805,14.3468,14.3805,1742400.0
2011-04-21 10:30:00,21.35,21.37,21.33,21.36,1714400.0,14.3805,14.394,14.367,14.3872,1714400.0
2011-04-21 10:35:00,21.37,21.39,21.35,21.37,1273000.0,14.394,14.4074,14.3805,14.394,1273000.0
2011-04-21 10:40:00,21.37,21.39,21.37,21.37,899600.0,14.394,14.4074,14.394,14.394,899600.0
2011-04-21 10:45:00,21.38,21.39,21.22,21.25,2267700.0,14.4007,14.4074,14.2929,14.3131,2267700.0
2011-04-21 10:50:00,21.25,21.3,21.22,21.3,1016500.0,14.3131,14.3468,14.2929,14.3468,1016500.0
2011-04-21 10:55:00,21.29,21.33,21.29,21.31,1068600.0,14.3401,14.367,14.3401,14.3536,1068600.0
2011-04-21 11:00:00,21.31,21.33,21.3,21.32,404400.0,14.3536,14.367,14.3468,14.3603,404400.0
2011-04-21 11:05:00,21.32,21.33,21.3,21.3,1085800.0,14.3603,14.367,14.3468,14.3468,1085800.0
2011-04-21 11:10:00,21.31,21.34,21.3,21.32,691000.0,14.3536,14.3738,14.3468,14.3603,691000.0
2011-04-21 11:15:00,21.32,21.35,21.31,21.35,537000.0,14.3603,14.3805,14.3536,14.3805,537000.0
2011-04-21 11:20:00,21.35,21.36,21.3,21.31,728900.0,14.3805,14.3872,14.3468,14.3536,728900.0
2011-04-21 11:25:00,21.31,21.32,21.29,21.32,939700.0,14.3536,14.3603,14.3401,14.3603,939700.0
2011-04-21 11:30:00,21.32,21.37,21.31,21.35,621300.0,14.3603,14.394,14.3536,14.3805,621300.0
2011-04-21 11:35:00,21.35,21.39,21.34,21.39,306500.0,14.3805,14.4074,14.3738,14.4074,306500.0
2011-04-21 11:40:00,21.38,21.4,21.38,21.4,646900.0,14.4007,14.4142,14.4007,14.4142,646900.0
2011-04-21 11:45:00,21.4,21.43,21.39,21.43,717700.0,14.4142,14.4344,14.4074,14.4344,717700.0
2011-04-21 11:50:00,21.43,21.43,21.4,21.41,576900.0,14.4344,14.4344,14.4142,14.4209,576900.0
2011-04-21 11:55:00,21.41,21.44,21.4,21.44,310600.0,14.4209,14.4411,14.4142,14.4411,310600.0
2011-04-21 12:00:00,21.43,21.46,21.43,21.44,703500.0,14.4344,14.4546,14.4344,14.4411,703500.0
2011-04-21 12:05:00,21.45,21.48,21.44,21.48,527900.0,14.4479,14.4681,14.4411,14.4681,527900.0
2011-04-21 12:10:00,21.48,21.48,21.45,21.48,618800.0,14.4681,14.4681,14.4479,14.4681,618800.0
2011-04-21 12:15:00,21.47,21.49,21.46,21.48,500900.0,14.4613,14.4748,14.4546,14.4681,500900.0
2011-04-21 12:20:00,21.48,21.49,21.48,21.48,372200.0,14.4681,14.4748,14.4681,14.4681,372200.0
2011-04-21 12:25:00,21.48,21.49,21.4,21.41,962000.0,14.4681,14.4748,14.4142,14.4209,962000.0
2011-04-21 12:30:00,21.41,21.44,21.41,21.44,647200.0,14.4209,14.4411,14.4209,14.4411,647200.0
2011-04-21 12:35:00,21.44,21.46,21.43,21.46,453000.0,14.4411,14.4546,14.4344,14.4546,453000.0
2011-04-21 12:40:00,21.46,21.48,21.45,21.48,511200.0,14.4546,14.4681,14.4479,14.4681,511200.0
2011-04-21 12:45:00,21.48,21.49,21.47,21.48,288700.0,14.4681,14.4748,14.4613,14.4681,288700.0
2011-04-21 12:50:00,21.48,21.48,21.47,21.48,269000.0,14.4681,14.4681,14.4613,14.4681,269000.0
2011-04-21 12:55:00,21.48,21.48,21.45,21.46,366900.0,14.4681,14.4681,14.4479,14.4546,366900.0
2011-04-21 13:00:00,21.46,21.46,21.44,21.44,491300.0,14.4546,14.4546,14.4411,14.4411,491300.0
2011-04-21 13:05:00,21.44,21.45,21.41,21.42,558600.0,14.4411,14.4479,14.4209,14.4277,558600.0
2011-04-21 13:10:00,21.42,21.45,21.4,21.41,706500.0,14.4277,14.4479,14.4142,14.4209,706500.0
2011-04-21 13:15:00,21.41,21.43,21.4,21.43,303400.0,14.4209,14.4344,14.4142,14.4344,303400.0
2011-04-21 13:20:00,21.43,21.44,21.42,21.43,685100.0,14.4344,14.4411,14.4277,14.4344,685100.0
2011-04-21 13:25:00,21.43,21.46,21.42,21.42,1023000.0,14.4344,14.4546,14.4277,14.4277,1023000.0
2011-04-21 13:30:00,21.42,21.43,21.41,21.43,269500.0,14.4277,14.4344,14.4209,14.4344,269500.0
2011-04-21 13:35:00,21.42,21.44,21.42,21.44,477300.0,14.4277,14.4411,14.4277,14.4411,477300.0
2011-04-21 13:40:00,21.43,21.44,21.41,21.42,784700.0,14.4344,14.4411,14.4209,14.4277,784700.0
2011-04-21 13:45:00,21.42,21.45,21.41,21.43,591600.0,14.4277,14.4479,14.4209,14.4344,591600.0
2011-04-21 13:50:00,21.44,21.44,21.42,21.43,381600.0,14.4411,14.4411,14.4277,14.4344,381600.0
2011-04-21 13:55:00,21.43,21.45,21.42,21.44,423800.0,14.4344,14.4479,14.4277,14.4411,423800.0
2011-04-21 14:00:00,21.43,21.44,21.43,21.44,358800.0,14.4344,14.4411,14.4344,14.4411,358800.0
2011-04-21 14:05:00,21.43,21.45,21.42,21.45,466900.0,14.4344,14.4479,14.4277,14.4479,466900.0
2011-04-21 14:10:00,21.45,21.46,21.44,21.46,476000.0,14.4479,14.4546,14.4411,14.4546,476000.0
2011-04-21 14:15:00,21.46,21.47,21.45,21.47,302400.0,14.4546,14.4613,14.4479,14.4613,302400.0
2011-04-21 14:20:00,21.47,21.48,21.46,21.47,487600.0,14.4613,14.4681,14.4546,14.4613,487600.0
2011-04-21 14:25:00,21.47,21.48,21.46,21.47,371700.0,14.4613,14.4681,14.4546,14.4613,371700.0
2011-04-21 14:30:00,21.48,21.49,21.47,21.48,525500.0,14.4681,14.4748,14.4613,14.4681,525500.0
2011-04-21 14:35:00,21.48,21.49,21.47,21.48,475300.0,14.4681,14.4748,14.4613,14.4681,475300.0
2011-04-21 14:40:00,21.48,21.49,21.47,21.48,1063100.0,14.4681,14.4748,14.4613,14.4681,1063100.0
2011-04-21 14:45:00,21.49,21.49,21.45,21.46,926600.0,14.4748,14.4748,14.4479,14.4546,926600.0
2011-04-21 14:50:00,21.46,21.46,21.43,21.45,759400.0,14.4546,14.4546,14.4344,14.4479,759400.0
2011-04-21 14:55:00,21.45,21.45,21.39,21.4,1434800.0,14.4479,14.4479,14.4074,14.4142,1434800.0
2011-04-21 15:00:00,21.39,21.44,21.39,21.42,1091700.0,14.4074,14.4411,14.4074,14.4277,1091700.0
2011-04-21 15:05:00,21.42,21.46,21.42,21.45,600600.0,14.4277,14.4546,14.4277,14.4479,600600.0
2011-04-21 15:10:00,21.45,21.47,21.44,21.46,672100.0,14.4479,14.4613,14.4411,14.4546,672100.0
2011-04-21 15:15:00,21.45,21.47,21.45,21.45,705400.0,14.4479,14.4613,14.4479,14.4479,705400.0
2011-04-21 15:20:00,21.46,21.48,21.45,21.47,505000.0,14.4546,14.4681,14.4479,14.4613,505000.0
2011-04-21 15:25:00,21.47,21.49,21.44,21.46,1203400.0,14.4613,14.4748,14.4411,14.4546,1203400.0
2011-04-21 15:30:00,21.47,21.48,21.46,21.48,738800.0,14.4613,14.4681,14.4546,14.4681,738800.0
2011-04-21 15:35:00,21.47,21.49,21.47,21.48,919100.0,14.4613,14.4748,14.4613,14.4681,919100.0
2011-04-21 15:40:00,21.48,21.49,21.45,21.47,1250100.0,14.4681,14.4748,14.4479,14.4613,1250100.0
2011-04-21 15:45:00,21.47,21.49,21.47,21.49,762100.0,14.4613,14.4748,14.4613,14.4748,762100.0
2011-04-21 15:50:00,21.48,21.48,21.44,21.47,1420300.0,14.4681,14.4681,14.4411,14.4613,1420300.0
2011-04-21 15:55:00,21.47,21.48,21.44,21.46,1898900.0,14.4613,14.4681,14.4411,14.4546,1898900.0
2011-04-25 09:30:00,21.33,21.49,21.33,21.48,1527100.0,14.367,14.4748,14.367,14.4681,1527100.0
2011-04-25 09:35:00,21.48,21.54,21.39,21.53,2031300.0,14.4681,14.5085,14.4074,14.5017,2031300.0
2011-04-25 09:40:00,21.53,21.54,21.48,21.5,1561300.0,14.5017,14.5085,14.4681,14.4815,1561300.0
2011-04-25 09:45:00,21.5,21.63,21.48,21.63,2182900.0,14.4815,14.5691,14.4681,14.5691,2182900.0
2011-04-25 09:50:00,21.63,21.7,21.62,21.69,2576300.0,14.5691,14.6162,14.5624,14.6095,2576300.0
2011-04-25 09:55:00,21.69,21.77,21.68,21.74,2757800.0,14.6095,14.6634,14.6028,14.6432,2757800.0
2011-04-25 10:00:00,21.75,21.79,21.74,21.78,1094200.0,14.6499,14.6769,14.6432,14.6701,1094200.0
2011-04-25 10:05:00,21.79,21.8,21.74,21.75,2828600.0,14.6769,14.6836,14.6432,14.6499,2828600.0
2011-04-25 10:10:00,21.75,21.77,21.72,21.76,2336900.0,14.6499,14.6634,14.6297,14.6567,2336900.0
2011-04-25 10:15:00,21.76,21.79,21.74,21.74,1712100.0,14.6567,14.6769,14.6432,14.6432,1712100.0
2011-04-25 10:20:00,21.74,21.77,21.72,21.77,767800.0,14.6432,14.6634,14.6297,14.6634,767800.0
2011-04-25 10:25:00,21.77,21.79,21.74,21.79,1576900.0,14.6634,14.6769,14.6432,14.6769,1576900.0
2011-04-25 10:30:00,21.79,21.84,21.78,21.83,1561900.0,14.6769,14.7105,14.6701,14.7038,1561900.0
2011-04-25 10:35:00,21.83,21.86,21.82,21.83,758300.0,14.7038,14.724,14.6971,14.7038,758300.0
2011-04-25 10:40:00,21.84,21.89,21.82,21.84,1371000.0,14.7105,14.7442,14.6971,14.7105,1371000.0
2011-04-25 10:45:00,21.84,21.84,21.79,21.81,969700.0,14.7105,14.7105,14.6769,14.6903,969700.0
2011-04-25 10:50:00,21.81,21.82,21.79,21.79,453300.0,14.6903,14.6971,14.6769,14.6769,453300.0
2011-04-25 10:55:00,21.8,21.82,21.79,21.82,623500.0,14.6836,14.6971,14.6769,14.6971,623500.0
2011-04-25 11:00:00,21.82,21.84,21.81,21.82,820800.0,14.6971,14.7105,14.6903,14.6971,820800.0
2011-04-25 11:05:00,21.82,21.84,21.81,21.82,963000.0,14.6971,14.7105,14.6903,14.6971,963000.0
2011-04-25 11:10:00,21.82,21.83,21.74,21.79,1129700.0,14.6971,14.7038,14.6432,14.6769,1129700.0
2011-04-25 11:15:00,21.79,21.81,21.75,21.8,582200.0,14.6769,14.6903,14.6499,14.6836,582200.0
2011-04-25 11:20:00,21.8,21.8,21.77,21.78,484900.0,14.6836,14.6836,14.6634,14.6701,484900.0
2011-04-25 11:25:00,21.78,21.79,21.77,21.78,484100.0,14.6701,14.6769,14.6634,14.6701,484100.0
2011-04-25 11:30:00,21.78,21.79,21.78,21.79,425100.0,14.6701,14.6769,14.6701,14.6769,425100.0
2011-04-25 11:35:00,21.79,21.79,21.77,21.79,388400.0,14.6769,14.6769,14.6634,14.6769,388400.0
2011-04-25 11:40:00,21.79,21.8,21.78,21.8,401300.0,14.6769,14.6836,14.6701,14.6836,401300.0
2011-04-25 11:45:00,21.79,21.82,21.79,21.81,670900.0,14.6769,14.6971,14.6769,14.6903,670900.0
2011-04-25 11:50:00,21.82,21.82,21.79,21.81,563200.0,14.6971,14.6971,14.6769,14.6903,563200.0
2011-04-25 11:55:00,21.81,21.84,21.8,21.82,852900.0,14.6903,14.7105,14.6836,14.6971,852900.0
2011-04-25 12:00:00,21.82,21.89,21.81,21.88,1379200.0,14.6971,14.7442,14.6903,14.7375,1379200.0
2011-04-25 12:05:00,21.87,21.91,21.87,21.91,776300.0,14.7308,14.7577,14.7308,14.7577,776300.0
2011-04-25 12:10:00,21.91,21.93,21.89,21.9,1349000.0,14.7577,14.7712,14.7442,14.751,1349000.0
2011-04-25 12:15:00,21.9,21.91,21.89,21.91,275100.0,14.751,14.7577,14.7442,14.7577,275100.0
2011-04-25 12:20:00,21.91,21.94,21.9,21.94,1010300.0,14.7577,14.7779,14.751,14.7779,1010300.0
2011-04-25 12:25:00,21.94,21.97,21.93,21.96,1588200.0,14.7779,14.7981,14.7712,14.7914,1588200.0
2011-04-25 12:30:00,21.96,21.96,21.95,21.96,996400.0,14.7914,14.7914,14.7846,14.7914,996400.0
2011-04-25 12:35:00,21.96,21.96,21.95,21.96,398200.0,14.7914,14.7914,14.7846,14.7914,398200.0
2011-04-25 12:40:00,21.96,21.96,21.93,21.95,1280100.0,14.7914,14.7914,14.7712,14.7846,1280100.0
2011-04-25 12:45:00,21.96,21.97,21.95,21.97,699700.0,14.7914,14.7981,14.7846,14.7981,699700.0
2011-04-25 12:50:00,21.96,21.98,21.96,21.98,670200.0,14.7914,14.8048,14.7914,14.8048,670200.0
2011-04-25 12:55:00,21.98,21.98,21.93,21.95,1048100.0,14.8048,14.8048,14.7712,14.7846,1048100.0
2011-04-25 13:00:00,21.95,21.96,21.94,21.95,452400.0,14.7846,14.7914,14.7779,14.7846,452400.0
2011-04-25 13:05:00,21.95,21.98,21.94,21.95,711800.0,14.7846,14.8048,14.7779,14.7846,711800.0
2011-04-25 13:10:00,21.96,21.97,21.94,21.94,485700.0,14.7914,14.7981,14.7779,14.7779,485700.0
2011-04-25 13:15:00,21.94,21.96,21.92,21.94,770500.0,14.7779,14.7914,14.7644,14.7779,770500.0
2011-04-25 13:20:00,21.94,21.96,21.93,21.96,332400.0,14.7779,14.7914,14.7712,14.7914,332400.0
2011-04-25 13:25:00,21.96,21.97,21.95,21.96,419300.0,14.7914,14.7981,14.7846,14.7914,419300.0
2011-04-25 13:30:00,21.96,21.97,21.94,21.95,718000.0,14.7914,14.7981,14.7779,14.7846,718000.0
2011-04-25 13:35:00,21.95,21.97,21.94,21.96,391400.0,14.7846,14.7981,14.7779,14.7914,391400.0
2011-04-25 13:40:00,21.96,21.96,21.95,21.96,230600.0,14.7914,14.7914,14.7846,14.7914,230600.0
2011-04-25 13:45:00,21.96,21.97,21.95,21.96,316700.0,14.7914,14.7981,14.7846,14.7914,316700.0
2011-04-25 13:50:00,21.96,21.97,21.96,21.96,547000.0,14.7914,14.7981,14.7914,14.7914,547000.0
2011-04-25 13:55:00,21.96,21.98,21.96,21.97,427400.0,14.7914,14.8048,14.7914,14.7981,427400.0
2011-04-25 14:00:00,21.97,21.98,21.96,21.97,821800.0,14.7981,14.8048,14.7914,14.7981,821800.0
2011-04-25 14:05:00,21.97,21.98,21.96,21.96,640300.0,14.7981,14.8048,14.7914,14.7914,640300.0
2011-04-25 14:10:00,21.96,21.97,21.96,21.97,418600.0,14.7914,14.7981,14.7914,14.7981,418600.0
2011-04-25 14:15:00,21.97,21.97,21.96,21.97,347200.0,14.7981,14.7981,14.7914,14.7981,347200.0
2011-04-25 14:20:00,21.96,21.98,21.94,21.95,538900.0,14.7914,14.8048,14.7779,14.7846,538900.0
2011-04-25 14:25:00,21.94,21.97,21.94,21.94,569500.0,14.7779,14.7981,14.7779,14.7779,569500.0
2011-04-25 14:30:00,21.95,21.95,21.92,21.93,649600.0,14.7846,14.7846,14.7644,14.7712,649600.0
2011-04-25 14:35:00,21.93,21.95,21.9,21.91,831400.0,14.7712,14.7846,14.751,14.7577,831400.0
2011-04-25 14:40:00,21.91,21.94,21.9,21.93,507500.0,14.7577,14.7779,14.751,14.7712,507500.0
2011-04-25 14:45:00,21.92,21.95,21.92,21.94,962100.0,14.7644,14.7846,14.7644,14.7779,962100.0
2011-04-25 14:50:00,21.93,21.94,21.92,21.93,473600.0,14.7712,14.7779,14.7644,14.7712,473600.0
2011-04-25 14:55:00,21.94,21.95,21.92,21.92,473600.0,14.7779,14.7846,14.7644,14.7644,473600.0
2011-04-25 15:00:00,21.92,21.95,21.91,21.94,783800.0,14.7644,14.7846,14.7577,14.7779,783800.0
2011-04-25 15:05:00,21.94,21.95,21.92,21.95,896400.0,14.7779,14.7846,14.7644,14.7846,896400.0
2011-04-25 15:10:00,21.95,21.97,21.94,21.96,1043700.0,14.7846,14.7981,14.7779,14.7914,1043700.0
2011-04-25 15:15:00,21.96,21.96,21.95,21.96,404500.0,14.7914,14.7914,14.7846,14.7914,404500.0
2011-04-25 15:20:00,21.95,21.97,21.95,21.96,343100.0,14.7846,14.7981,14.7846,14.7914,343100.0
2011-04-25 15:25:00,21.96,21.99,21.96,21.98,506400.0,14.7914,14.8116,14.7914,14.8048,506400.0
2011-04-25 15:30:00,21.97,21.98,21.96,21.96,353600.0,14.7981,14.8048,14.7914,14.7914,353600.0
2011-04-25 15:35:00,21.96,21.99,21.96,21.99,887200.0,14.7914,14.8116,14.7914,14.8116,887200.0
2011-04-25 15:40:00,21.99,22.0,21.98,22.0,1768800.0,14.8116,14.8183,14.8048,14.8183,1768800.0
2011-04-25 15:45:00,22.0,22.01,21.99,22.01,2904800.0,14.8183,14.8251,14.8116,14.8251,2904800.0
2011-04-25 15:50:00,22.01,22.01,21.91,21.94,3541000.0,14.8251,14.8251,14.7577,14.7779,3541000.0
2011-04-25 15:55:00,21.94,21.94,21.91,21.94,2572800.0,14.7779,14.7779,14.7577,14.7779,2572800.0
2011-04-26 09:30:00,21.82,21.94,21.81,21.93,2421600.0,14.6971,14.7779,14.6903,14.7712,2421600.0
2011-04-26 09:35:00,21.92,21.98,21.9,21.98,1398600.0,14.7644,14.8048,14.751,14.8048,1398600.0
2011-04-26 09:40:00,21.98,21.99,21.93,21.98,1149200.0,14.8048,14.8116,14.7712,14.8048,1149200.0
2011-04-26 09:45:00,21.98,22.11,21.97,22.1,2574600.0,14.8048,14.8924,14.7981,14.8857,2574600.0
2011-04-26 09:50:00,22.11,22.16,22.06,22.15,3533400.0,14.8924,14.9261,14.8587,14.9194,3533400.0
2011-04-26 09:55:00,22.15,22.17,22.11,22.12,1611900.0,14.9194,14.9328,14.8924,14.8991,1611900.0
2011-04-26 10:00:00,22.12,22.17,22.07,22.08,1657200.0,14.8991,14.9328,14.8655,14.8722,1657200.0
2011-04-26 10:05:00,22.08,22.09,22.01,22.02,2104700.0,14.8722,14.8789,14.8251,14.8318,2104700.0
2011-04-26 10:10:00,22.02,22.12,22.01,22.12,1233400.0,14.8318,14.8991,14.8251,14.8991,1233400.0
2011-04-26 10:15:00,22.11,22.14,22.08,22.11,1693600.0,14.8924,14.9126,14.8722,14.8924,1693600.0
2011-04-26 10:20:00,22.1,22.18,22.1,22.16,1406400.0,14.8857,14.9396,14.8857,14.9261,1406400.0
2011-04-26 10:25:00,22.15,22.16,22.12,22.13,822000.0,14.9194,14.9261,14.8991,14.9059,822000.0
2011-04-26 10:30:00,22.13,22.15,22.12,22.14,613100.0,14.9059,14.9194,14.8991,14.9126,613100.0
2011-04-26 10:35:00,22.15,22.17,22.14,22.15,929600.0,14.9194,14.9328,14.9126,14.9194,929600.0
2011-04-26 10:40:00,22.16,22.2,22.15,22.2,1341600.0,14.9261,14.953,14.9194,14.953,1341600.0
2011-04-26 10:45:00,22.2,22.23,22.19,22.2,1598800.0,14.953,14.9732,14.9463,14.953,1598800.0
2011-04-26 10:50:00,22.2,22.22,22.16,22.21,1394800.0,14.953,14.9665,14.9261,14.9598,1394800.0
2011-04-26 10:55:00,22.21,22.23,22.21,22.21,886200.0,14.9598,14.9732,14.9598,14.9598,886200.0
2011-04-26 11:00:00,22.21,22.22,22.19,22.2,648500.0,14.9598,14.9665,14.9463,14.953,648500.0
2011-04-26 11:05:00,22.21,22.25,22.19,22.22,1384000.0,14.9598,14.9867,14.9463,14.9665,1384000.0
2011-04-26 11:10:00,22.22,22.23,22.2,22.23,884600.0,14.9665,14.9732,14.953,14.9732,884600.0
2011-04-26 11:15:00,22.22,22.24,22.22,22.23,348300.0,14.9665,14.98,14.9665,14.9732,348300.0
2011-04-26 11:20:00,22.23,22.25,22.23,22.25,507900.0,14.9732,14.9867,14.9732,14.9867,507900.0
2011-04-26 11:25:00,22.25,22.28,22.24,22.27,1877000.0,14.9867,15.0069,14.98,15.0002,1877000.0
2011-04-26 11:30:00,22.28,22.32,22.27,22.32,2831400.0,15.0069,15.0339,15.0002,15.0339,2831400.0
2011-04-26 11:35:00,22.32,22.33,22.29,22.31,1418300.0,15.0339,15.0406,15.0136,15.0271,1418300.0
2011-04-26 11:40:00,22.31,22.36,22.3,22.33,1586600.0,15.0271,15.0608,15.0204,15.0406,1586600.0
2011-04-26 11:45:00,22.34,22.34,22.31,22.31,1091100.0,15.0473,15.0473,15.0271,15.0271,1091100.0
2011-04-26 11:50:00,22.32,22.35,22.3,22.35,1141400.0,15.0339,15.0541,15.0204,15.0541,1141400.0
2011-04-26 11:55:00,22.35,22.35,22.32,22.33,974700.0,15.0541,15.0541,15.0339,15.0406,974700.0
2011-04-26 12:00:00,22.33,22.4,22.33,22.4,1095200.0,15.0406,15.0877,15.0406,15.0877,1095200.0
2011-04-26 12:05:00,22.4,22.4,22.35,22.39,1147400.0,15.0877,15.0877,15.0541,15.081,1147400.0
2011-04-26 12:10:00,22.39,22.42,22.38,22.42,1673900.0,15.081,15.1012,15.0743,15.1012,1673900.0
2011-04-26 12:15:00,22.41,22.43,22.4,22.41,822300.0,15.0945,15.1079,15.0877,15.0945,822300.0
2011-04-26 12:20:00,22.41,22.42,22.39,22.39,706800.0,15.0945,15.1012,15.081,15.081,706800.0
2011-04-26 12:25:00,22.39,22.4,22.37,22.38,551100.0,15.081,15.0877,15.0675,15.0743,551100.0
2011-04-26 12:30:00,22.38,22.4,22.37,22.39,283900.0,15.0743,15.0877,15.0675,15.081,283900.0
2011-04-26 12:35:00,22.39,22.41,22.39,22.4,286100.0,15.081,15.0945,15.081,15.0877,286100.0
2011-04-26 12:40:00,22.4,22.41,22.39,22.4,309700.0,15.0877,15.0945,15.081,15.0877,309700.0
2011-04-26 12:45:00,22.4,22.4,22.33,22.34,710400.0,15.0877,15.0877,15.0406,15.0473,710400.0
2011-04-26 12:50:00,22.35,22.38,22.34,22.37,375900.0,15.0541,15.0743,15.0473,15.0675,375900.0
2011-04-26 12:55:00,22.37,22.37,22.34,22.35,722300.0,15.0675,15.0675,15.0473,15.0541,722300.0
2011-04-26 13:00:00,22.36,22.36,22.31,22.31,606200.0,15.0608,15.0608,15.0271,15.0271,606200.0
2011-04-26 13:05:00,22.31,22.32,22.26,22.29,1348100.0,15.0271,15.0339,14.9934,15.0136,1348100.0
2011-04-26 13:10:00,22.29,22.3,22.27,22.29,1130500.0,15.0136,15.0204,15.0002,15.0136,1130500.0
2011-04-26 13:15:00,22.28,22.3,22.28,22.3,431400.0,15.0069,15.0204,15.0069,15.0204,431400.0
2011-04-26 13:20:00,22.3,22.36,22.29,22.35,709100.0,15.0204,15.0608,15.0136,15.0541,709100.0
2011-04-26 13:25:00,22.35,22.38,22.34,22.37,1311100.0,15.0541,15.0743,15.0473,15.0675,1311100.0
2011-04-26 13:30:00,22.36,22.38,22.34,22.35,698500.0,15.0608,15.0743,15.0473,15.0541,698500.0
2011-04-26 13:35:00,22.35,22.4,22.34,22.38,706000.0,15.0541,15.0877,15.0473,15.0743,706000.0
2011-04-26 13:40:00,22.38,22.42,22.36,22.42,1073600.0,15.0743,15.1012,15.0608,15.1012,1073600.0
2011-04-26 13:45:00,22.41,22.43,22.39,22.39,789900.0,15.0945,15.1079,15.081,15.081,789900.0
2011-04-26 13:50:00,22.39,22.41,22.38,22.4,652100.0,15.081,15.0945,15.0743,15.0877,652100.0
2011-04-26 13:55:00,22.41,22.44,22.4,22.41,792100.0,15.0945,15.1147,15.0877,15.0945,792100.0
2011-04-26 14:00:00,22.42,22.43,22.39,22.42,750300.0,15.1012,15.1079,15.081,15.1012,750300.0
2011-04-26 14:05:00,22.41,22.47,22.41,22.46,1390900.0,15.0945,15.1349,15.0945,15.1282,1390900.0
2011-04-26 14:10:00,22.46,22.47,22.43,22.46,941700.0,15.1282,15.1349,15.1079,15.1282,941700.0
2011-04-26 14:15:00,22.46,22.48,22.45,22.48,757500.0,15.1282,15.1416,15.1214,15.1416,757500.0
2011-04-26 14:20:00,22.48,22.48,22.45,22.45,593000.0,15.1416,15.1416,15.1214,15.1214,593000.0
2011-04-26 14:25:00,22.46,22.49,22.45,22.48,799300.0,15.1282,15.1484,15.1214,15.1416,799300.0
2011-04-26 14:30:00,22.47,22.48,22.47,22.47,198800.0,15.1349,15.1416,15.1349,15.1349,198800.0
2011-04-26 14:35:00,22.47,22.48,22.47,22.47,267200.0,15.1349,15.1416,15.1349,15.1349,267200.0
2011-04-26 14:40:00,22.47,22.5,22.46,22.48,1206300.0,15.1349,15.1551,15.1282,15.1416,1206300.0
2011-04-26 14:45:00,22.48,22.49,22.48,22.48,252000.0,15.1416,15.1484,15.1416,15.1416,252000.0
2011-04-26 14:50:00,22.48,22.49,22.47,22.47,502600.0,15.1416,15.1484,15.1349,15.1349,502600.0
2011-04-26 14:55:00,22.48,22.49,22.47,22.48,761700.0,15.1416,15.1484,15.1349,15.1416,761700.0
2011-04-26 15:00:00,22.49,22.49,22.48,22.49,583200.0,15.1484,15.1484,15.1416,15.1484,583200.0
2011-04-26 15:05:00,22.49,22.51,22.48,22.51,2546600.0,15.1484,15.1618,15.1416,15.1618,2546600.0
2011-04-26 15:10:00,22.51,22.53,22.5,22.52,2779400.0,15.1618,15.1753,15.1551,15.1686,2779400.0
2011-04-26 15:15:00,22.51,22.52,22.49,22.52,1404300.0,15.1618,15.1686,15.1484,15.1686,1404300.0
2011-04-26 15:20:00,22.52,22.53,22.47,22.48,1174800.0,15.1686,15.1753,15.1349,15.1416,1174800.0
2011-04-26 15:25:00,22.48,22.49,22.42,22.44,1606300.0,15.1416,15.1484,15.1012,15.1147,1606300.0
2011-04-26 15:30:00,22.44,22.48,22.43,22.48,1335300.0,15.1147,15.1416,15.1079,15.1416,1335300.0
2011-04-26 15:35:00,22.48,22.5,22.47,22.5,1987800.0,15.1416,15.1551,15.1349,15.1551,1987800.0
2011-04-26 15:40:00,22.49,22.53,22.48,22.51,1808000.0,15.1484,15.1753,15.1416,15.1618,1808000.0
2011-04-26 15:45:00,22.52,22.52,22.46,22.48,1220400.0,15.1686,15.1686,15.1282,15.1416,1220400.0
2011-04-26 15:50:00,22.47,22.48,22.44,22.45,1556900.0,15.1349,15.1416,15.1147,15.1214,1556900.0
2011-04-26 15:55:00,22.46,22.48,22.43,22.48,3556700.0,15.1282,15.1416,15.1079,15.1416,3556700.0
2011-04-27 09:30:00,22.55,22.64,22.5,22.58,2621300.0,15.1888,15.2494,15.1551,15.209,2621300.0
2011-04-27 09:35:00,22.57,22.58,22.45,22.49,2058100.0,15.2022,15.209,15.1214,15.1484,2058100.0
2011-04-27 09:40:00,22.48,22.54,22.48,22.54,1024800.0,15.1416,15.182,15.1416,15.182,1024800.0
2011-04-27 09:45:00,22.55,22.55,22.48,22.54,839100.0,15.1888,15.1888,15.1416,15.182,839100.0
2011-04-27 09:50:00,22.53,22.56,22.52,22.55,701900.0,15.1753,15.1955,15.1686,15.1888,701900.0
2011-04-27 09:55:00,22.55,22.6,22.55,22.57,1253400.0,15.1888,15.2225,15.1888,15.2022,1253400.0
2011-04-27 10:00:00,22.57,22.58,22.56,22.57,891500.0,15.2022,15.209,15.1955,15.2022,891500.0
2011-04-27 10:05:00,22.57,22.57,22.53,22.54,1686400.0,15.2022,15.2022,15.1753,15.182,1686400.0
2011-04-27 10:10:00,22.54,22.54,22.46,22.48,1516400.0,15.182,15.182,15.1282,15.1416,1516400.0
2011-04-27 10:15:00,22.47,22.51,22.46,22.5,1035800.0,15.1349,15.1618,15.1282,15.1551,1035800.0
2011-04-27 10:20:00,22.51,22.51,22.45,22.46,862800.0,15.1618,15.1618,15.1214,15.1282,862800.0
2011-04-27 10:25:00,22.46,22.5,22.45,22.45,824100.0,15.1282,15.1551,15.1214,15.1214,824100.0
2011-04-27 10:30:00,22.45,22.46,22.39,22.4,1487700.0,15.1214,15.1282,15.081,15.0877,1487700.0
2011-04-27 10:35:00,22.41,22.41,22.33,22.36,1447300.0,15.0945,15.0945,15.0406,15.0608,1447300.0
2011-04-27 10:40:00,22.36,22.4,22.33,22.4,1585400.0,15.0608,15.0877,15.0406,15.0877,1585400.0
2011-04-27 10:45:00,22.4,22.43,22.39,22.42,521500.0,15.0877,15.1079,15.081,15.1012,521500.0
2011-04-27 10:50:00,22.42,22.45,22.42,22.45,436500.0,15.1012,15.1214,15.1012,15.1214,436500.0
2011-04-27 10:55:00,22.45,22.46,22.42,22.45,1031200.0,15.1214,15.1282,15.1012,15.1214,1031200.0
2011-04-27 11:00:00,22.45,22.49,22.44,22.47,1451600.0,15.1214,15.1484,15.1147,15.1349,1451600.0
2011-04-27 11:05:00,22.48,22.49,22.45,22.47,629900.0,15.1416,15.1484,15.1214,15.1349,629900.0
2011-04-27 11:10:00,22.48,22.49,22.45,22.48,677700.0,15.1416,15.1484,15.1214,15.1416,677700.0
2011-04-27 11:15:00,22.49,22.49,22.45,22.46,550900.0,15.1484,15.1484,15.1214,15.1282,550900.0
2011-04-27 11:20:00,22.46,22.47,22.43,22.43,548300.0,15.1282,15.1349,15.1079,15.1079,548300.0
2011-04-27 11:25:00,22.43,22.48,22.43,22.47,424000.0,15.1079,15.1416,15.1079,15.1349,424000.0
2011-04-27 11:30:00,22.47,22.49,22.46,22.47,581100.0,15.1349,15.1484,15.1282,15.1349,581100.0
2011-04-27 11:35:00,22.47,22.48,22.46,22.47,529200.0,15.1349,15.1416,15.1282,15.1349,529200.0
2011-04-27 11:40:00,22.47,22.49,22.46,22.48,419900.0,15.1349,15.1484,15.1282,15.1416,419900.0
2011-04-27 11:45:00,22.48,22.49,22.48,22.49,253300.0,15.1416,15.1484,15.1416,15.1484,253300.0
2011-04-27 11:50:00,22.49,22.5,22.48,22.5,278800.0,15.1484,15.1551,15.1416,15.1551,278800.0
2011-04-27 11:55:00,22.49,22.52,22.49,22.52,565200.0,15.1484,15.1686,15.1484,15.1686,565200.0
2011-04-27 12:00:00,22.51,22.53,22.51,22.52,339100.0,15.1618,15.1753,15.1618,15.1686,339100.0
2011-04-27 12:05:00,22.52,22.53,22.51,22.52,311700.0,15.1686,15.1753,15.1618,15.1686,311700.0
2011-04-27 12:10:00,22.53,22.55,22.52,22.54,530400.0,15.1753,15.1888,15.1686,15.182,530400.0
2011-04-27 12:15:00,22.54,22.55,22.5,22.53,902700.0,15.182,15.1888,15.1551,15.1753,902700.0
2011-04-27 12:20:00,22.53,22.53,22.47,22.47,529600.0,15.1753,15.1753,15.1349,15.1349,529600.0
2011-04-27 12:25:00,22.47,22.48,22.45,22.46,350400.0,15.1349,15.1416,15.1214,15.1282,350400.0
2011-04-27 12:30:00,22.45,22.5,22.44,22.48,585700.0,15.1214,15.1551,15.1147,15.1416,585700.0
2011-04-27 12:35:00,22.48,22.54,22.45,22.54,997200.0,15.1416,15.182,15.1214,15.182,997200.0
2011-04-27 12:40:00,22.53,22.55,22.49,22.53,957900.0,15.1753,15.1888,15.1484,15.1753,957900.0
2011-04-27 12:45:00,22.53,22.54,22.51,22.53,547100.0,15.1753,15.182,15.1618,15.1753,547100.0
2011-04-27 12:50:00,22.52,22.59,22.52,22.57,978200.0,15.1686,15.2157,15.1686,15.2022,978200.0
2011-04-27 12:55:00,22.58,22.6,22.57,22.59,532400.0,15.209,15.2225,15.2022,15.2157,532400.0
2011-04-27 13:00:00,22.59,22.6,22.57,22.58,636800.0,15.2157,15.2225,15.2022,15.209,636800.0
2011-04-27 13:05:00,22.58,22.59,22.55,22.55,611700.0,15.209,15.2157,15.1888,15.1888,611700.0
2011-04-27 13:10:00,22.55,22.56,22.54,22.55,461800.0,15.1888,15.1955,15.182,15.1888,461800.0
2011-04-27 13:15:00,22.55,22.57,22.54,22.55,764600.0,15.1888,15.2022,15.182,15.1888,764600.0
2011-04-27 13:20:00,22.56,22.56,22.54,22.56,415300.0,15.1955,15.1955,15.182,15.1955,415300.0
2011-04-27 13:25:00,22.56,22.56,22.55,22.55,142000.0,15.1955,15.1955,15.1888,15.1888,142000.0
2011-04-27 13:30:00,22.55,22.57,22.55,22.56,420300.0,15.1888,15.2022,15.1888,15.1955,420300.0
2011-04-27 13:35:00,22.55,22.56,22.52,22.54,489700.0,15.1888,15.1955,15.1686,15.182,489700.0
2011-04-27 13:40:00,22.54,22.59,22.53,22.59,526900.0,15.182,15.2157,15.1753,15.2157,526900.0
2011-04-27 13:45:00,22.59,22.6,22.58,22.59,548600.0,15.2157,15.2225,15.209,15.2157,548600.0
2011-04-27 13:50:00,22.58,22.6,22.57,22.6,454400.0,15.209,15.2225,15.2022,15.2225,454400.0
2011-04-27 13:55:00,22.6,22.6,22.59,22.6,326800.0,15.2225,15.2225,15.2157,15.2225,326800.0
2011-04-27 14:00:00,22.59,22.6,22.59,22.59,393700.0,15.2157,15.2225,15.2157,15.2157,393700.0
2011-04-27 14:05:00,22.6,22.6,22.59,22.6,412900.0,15.2225,15.2225,15.2157,15.2225,412900.0
2011-04-27 14:10:00,22.6,22.62,22.58,22.58,859400.0,15.2225,15.2359,15.209,15.209,859400.0
2011-04-27 14:15:00,22.58,22.59,22.56,22.57,532400.0,15.209,15.2157,15.1955,15.2022,532400.0
2011-04-27 14:20:00,22.58,22.59,22.55,22.55,640200.0,15.209,15.2157,15.1888,15.1888,640200.0
2011-04-27 14:25:00,22.55,22.56,22.49,22.5,811700.0,15.1888,15.1955,15.1484,15.1551,811700.0
2011-04-27 14:30:00,22.49,22.53,22.49,22.52,871700.0,15.1484,15.1753,15.1484,15.1686,871700.0
2011-04-27 14:35:00,22.53,22.55,22.52,22.54,783300.0,15.1753,15.1888,15.1686,15.182,783300.0
2011-04-27 14:40:00,22.54,22.54,22.51,22.53,630200.0,15.182,15.182,15.1618,15.1753,630200.0
2011-04-27 14:45:00,22.53,22.55,22.52,22.55,260800.0,15.1753,15.1888,15.1686,15.1888,260800.0
2011-04-27 14:50:00,22.55,22.56,22.52,22.54,949100.0,15.1888,15.1955,15.1686,15.182,949100.0
2011-04-27 14:55:00,22.54,22.56,22.53,22.55,530100.0,15.182,15.1955,15.1753,15.1888,530100.0
2011-04-27 15:00:00,22.55,22.58,22.54,22.56,644300.0,15.1888,15.209,15.182,15.1955,644300.0
2011-04-27 15:05:00,22.56,22.56,22.52,22.52,444100.0,15.1955,15.1955,15.1686,15.1686,444100.0
2011-04-27 15:10:00,22.53,22.53,22.51,22.52,458600.0,15.1753,15.1753,15.1618,15.1686,458600.0
2011-04-27 15:15:00,22.52,22.53,22.52,22.53,443900.0,15.1686,15.1753,15.1686,15.1753,443900.0
2011-04-27 15:20:00,22.53,22.53,22.49,22.49,941600.0,15.1753,15.1753,15.1484,15.1484,941600.0
2011-04-27 15:25:00,22.5,22.54,22.49,22.53,1050100.0,15.1551,15.182,15.1484,15.1753,1050100.0
2011-04-27 15:30:00,22.54,22.62,22.53,22.62,1056900.0,15.182,15.2359,15.1753,15.2359,1056900.0
2011-04-27 15:35:00,22.62,22.65,22.61,22.64,904900.0,15.2359,15.2561,15.2292,15.2494,904900.0
2011-04-27 15:40:00,22.64,22.68,22.62,22.62,1735700.0,15.2494,15.2763,15.2359,15.2359,1735700.0
2011-04-27 15:45:00,22.62,22.66,22.61,22.63,1706600.0,15.2359,15.2629,15.2292,15.2427,1706600.0
2011-04-27 15:50:00,22.63,22.68,22.62,22.63,2463800.0,15.2427,15.2763,15.2359,15.2427,2463800.0
2011-04-27 15:55:00,22.64,22.64,22.61,22.64,2502600.0,15.2494,15.2494,15.2292,15.2494,2502600.0
2011-04-28 09:30:00,22.47,22.58,22.45,22.57,1665600.0,15.1349,15.209,15.1214,15.2022,1665600.0
2011-04-28 09:35:00,22.57,22.61,22.54,22.6,676200.0,15.2022,15.2292,15.182,15.2225,676200.0
2011-04-28 09:40:00,22.6,22.63,22.58,22.59,1264900.0,15.2225,15.2427,15.209,15.2157,1264900.0
2011-04-28 09:45:00,22.6,22.6,22.56,22.58,687500.0,15.2225,15.2225,15.1955,15.209,687500.0
2011-04-28 09:50:00,22.59,22.62,22.57,22.62,1074400.0,15.2157,15.2359,15.2022,15.2359,1074400.0
2011-04-28 09:55:00,22.62,22.7,22.61,22.69,972300.0,15.2359,15.2898,15.2292,15.2831,972300.0
2011-04-28 10:00:00,22.69,22.72,22.67,22.72,601800.0,15.2831,15.3033,15.2696,15.3033,601800.0
2011-04-28 10:05:00,22.72,22.75,22.71,22.73,810900.0,15.3033,15.3235,15.2965,15.31,810900.0
2011-04-28 10:10:00,22.72,22.74,22.67,22.7,834400.0,15.3033,15.3168,15.2696,15.2898,834400.0
2011-04-28 10:15:00,22.7,22.71,22.67,22.68,410500.0,15.2898,15.2965,15.2696,15.2763,410500.0
2011-04-28 10:20:00,22.69,22.71,22.68,22.7,351300.0,15.2831,15.2965,15.2763,15.2898,351300.0
2011-04-28 10:25:00,22.7,22.73,22.69,22.69,611600.0,15.2898,15.31,15.2831,15.2831,611600.0
2011-04-28 10:30:00,22.69,22.7,22.65,22.67,575500.0,15.2831,15.2898,15.2561,15.2696,575500.0
2011-04-28 10:35:00,22.68,22.69,22.66,22.67,384700.0,15.2763,15.2831,15.2629,15.2696,384700.0
2011-04-28 10:40:00,22.66,22.7,22.66,22.7,705600.0,15.2629,15.2898,15.2629,15.2898,705600.0
2011-04-28 10:45:00,22.7,22.73,22.69,22.71,503500.0,15.2898,15.31,15.2831,15.2965,503500.0
2011-04-28 10:50:00,22.72,22.74,22.7,22.71,337000.0,15.3033,15.3168,15.2898,15.2965,337000.0
2011-04-28 10:55:00,22.71,22.74,22.71,22.74,352900.0,15.2965,15.3168,15.2965,15.3168,352900.0
2011-04-28 11:00:00,22.73,22.74,22.73,22.73,260000.0,15.31,15.3168,15.31,15.31,260000.0
2011-04-28 11:05:00,22.74,22.74,22.73,22.73,336000.0,15.3168,15.3168,15.31,15.31,336000.0
2011-04-28 11:10:00,22.72,22.73,22.7,22.7,567900.0,15.3033,15.31,15.2898,15.2898,567900.0
2011-04-28 11:15:00,22.71,22.71,22.68,22.71,679600.0,15.2965,15.2965,15.2763,15.2965,679600.0
2011-04-28 11:20:00,22.71,22.71,22.7,22.7,173300.0,15.2965,15.2965,15.2898,15.2898,173300.0
2011-04-28 11:25:00,22.71,22.71,22.68,22.68,514200.0,15.2965,15.2965,15.2763,15.2763,514200.0
2011-04-28 11:30:00,22.69,22.69,22.67,22.68,347000.0,15.2831,15.2831,15.2696,15.2763,347000.0
2011-04-28 11:35:00,22.68,22.69,22.66,22.67,898000.0,15.2763,15.2831,15.2629,15.2696,898000.0
2011-04-28 11:40:00,22.66,22.67,22.63,22.67,654800.0,15.2629,15.2696,15.2427,15.2696,654800.0
2011-04-28 11:45:00,22.67,22.68,22.65,22.68,485300.0,15.2696,15.2763,15.2561,15.2763,485300.0
2011-04-28 11:50:00,22.68,22.68,22.64,22.66,608200.0,15.2763,15.2763,15.2494,15.2629,608200.0
2011-04-28 11:55:00,22.67,22.67,22.63,22.63,361800.0,15.2696,15.2696,15.2427,15.2427,361800.0
2011-04-28 12:00:00,22.64,22.64,22.63,22.64,166800.0,15.2494,15.2494,15.2427,15.2494,166800.0
2011-04-28 12:05:00,22.63,22.64,22.63,22.63,267500.0,15.2427,15.2494,15.2427,15.2427,267500.0
2011-04-28 12:10:00,22.64,22.66,22.62,22.63,629000.0,15.2494,15.2629,15.2359,15.2427,629000.0
2011-04-28 12:15:00,22.63,22.66,22.62,22.66,374000.0,15.2427,15.2629,15.2359,15.2629,374000.0
2011-04-28 12:20:00,22.66,22.67,22.65,22.67,190000.0,15.2629,15.2696,15.2561,15.2696,190000.0
2011-04-28 12:25:00,22.67,22.73,22.67,22.73,468100.0,15.2696,15.31,15.2696,15.31,468100.0
2011-04-28 12:30:00,22.73,22.73,22.7,22.71,347200.0,15.31,15.31,15.2898,15.2965,347200.0
2011-04-28 12:35:00,22.71,22.74,22.71,22.74,219100.0,15.2965,15.3168,15.2965,15.3168,219100.0
2011-04-28 12:40:00,22.74,22.74,22.73,22.74,205900.0,15.3168,15.3168,15.31,15.3168,205900.0
2011-04-28 12:45:00,22.74,22.74,22.73,22.74,162800.0,15.3168,15.3168,15.31,15.3168,162800.0
2011-04-28 12:50:00,22.73,22.74,22.72,22.73,285000.0,15.31,15.3168,15.3033,15.31,285000.0
2011-04-28 12:55:00,22.73,22.75,22.72,22.74,359400.0,15.31,15.3235,15.3033,15.3168,359400.0
2011-04-28 13:00:00,22.75,22.76,22.74,22.74,433000.0,15.3235,15.3302,15.3168,15.3168,433000.0
2011-04-28 13:05:00,22.74,22.75,22.7,22.71,958000.0,15.3168,15.3235,15.2898,15.2965,958000.0
2011-04-28 13:10:00,22.71,22.74,22.71,22.73,538400.0,15.2965,15.3168,15.2965,15.31,538400.0
2011-04-28 13:15:00,22.73,22.74,22.71,22.73,871200.0,15.31,15.3168,15.2965,15.31,871200.0
2011-04-28 13:20:00,22.74,22.75,22.71,22.74,645700.0,15.3168,15.3235,15.2965,15.3168,645700.0
2011-04-28 13:25:00,22.74,22.78,22.74,22.78,517300.0,15.3168,15.3437,15.3168,15.3437,517300.0
2011-04-28 13:30:00,22.77,22.8,22.77,22.79,1091300.0,15.337,15.3572,15.337,15.3504,1091300.0
2011-04-28 13:35:00,22.8,22.8,22.77,22.8,532600.0,15.3572,15.3572,15.337,15.3572,532600.0
2011-04-28 13:40:00,22.79,22.8,22.78,22.79,555400.0,15.3504,15.3572,15.3437,15.3504,555400.0
2011-04-28 13:45:00,22.8,22.83,22.79,22.82,1327000.0,15.3572,15.3774,15.3504,15.3706,1327000.0
2011-04-28 13:50:00,22.81,22.84,22.8,22.81,1486700.0,15.3639,15.3841,15.3572,15.3639,1486700.0
2011-04-28 13:55:00,22.82,22.83,22.8,22.8,634700.0,15.3706,15.3774,15.3572,15.3572,634700.0
2011-04-28 14:00:00,22.8,22.81,22.75,22.76,674900.0,15.3572,15.3639,15.3235,15.3302,674900.0
2011-04-28 14:05:00,22.76,22.76,22.73,22.74,964200.0,15.3302,15.3302,15.31,15.3168,964200.0
2011-04-28 14:10:00,22.74,22.75,22.72,22.73,556100.0,15.3168,15.3235,15.3033,15.31,556100.0
2011-04-28 14:15:00,22.73,22.77,22.73,22.75,1050300.0,15.31,15.337,15.31,15.3235,1050300.0
2011-04-28 14:20:00,22.76,22.77,22.75,22.76,195700.0,15.3302,15.337,15.3235,15.3302,195700.0
2011-04-28 14:25:00,22.77,22.77,22.76,22.77,162700.0,15.337,15.337,15.3302,15.337,162700.0
2011-04-28 14:30:00,22.77,22.78,22.76,22.76,337700.0,15.337,15.3437,15.3302,15.3302,337700.0
2011-04-28 14:35:00,22.77,22.8,22.76,22.79,357100.0,15.337,15.3572,15.3302,15.3504,357100.0
2011-04-28 14:40:00,22.8,22.83,22.79,22.82,584000.0,15.3572,15.3774,15.3504,15.3706,584000.0
2011-04-28 14:45:00,22.82,22.84,22.8,22.8,458300.0,15.3706,15.3841,15.3572,15.3572,458300.0
2011-04-28 14:50:00,22.8,22.82,22.8,22.8,741200.0,15.3572,15.3706,15.3572,15.3572,741200.0
2011-04-28 14:55:00,22.8,22.81,22.79,22.81,456300.0,15.3572,15.3639,15.3504,15.3639,456300.0
2011-04-28 15:00:00,22.8,22.81,22.77,22.77,537300.0,15.3572,15.3639,15.337,15.337,537300.0
2011-04-28 15:05:00,22.78,22.78,22.76,22.77,723200.0,15.3437,15.3437,15.3302,15.337,723200.0
2011-04-28 15:10:00,22.76,22.8,22.75,22.78,757200.0,15.3302,15.3572,15.3235,15.3437,757200.0
2011-04-28 15:15:00,22.78,22.79,22.76,22.76,322200.0,15.3437,15.3504,15.3302,15.3302,322200.0
2011-04-28 15:20:00,22.76,22.79,22.75,22.75,770500.0,15.3302,15.3504,15.3235,15.3235,770500.0
2011-04-28 15:25:00,22.76,22.81,22.75,22.8,980700.0,15.3302,15.3639,15.3235,15.3572,980700.0
2011-04-28 15:30:00,22.8,22.85,22.8,22.83,1459800.0,15.3572,15.3908,15.3572,15.3774,1459800.0
2011-04-28 15:35:00,22.83,22.84,22.81,22.84,1086100.0,15.3774,15.3841,15.3639,15.3841,1086100.0
2011-04-28 15:40:00,22.84,22.87,22.83,22.85,947800.0,15.3841,15.4043,15.3774,15.3908,947800.0
2011-04-28 15:45:00,22.85,22.86,22.82,22.82,1324400.0,15.3908,15.3976,15.3706,15.3706,1324400.0
2011-04-28 15:50:00,22.83,22.84,22.81,22.81,1341000.0,15.3774,15.3841,15.3639,15.3639,1341000.0
2011-04-28 15:55:00,22.81,22.84,22.79,22.82,2571800.0,15.3639,15.3841,15.3504,15.3706,2571800.0
2011-04-29 09:30:00,22.81,22.82,22.77,22.81,1051700.0,15.3639,15.3706,15.337,15.3639,1051700.0
2011-04-29 09:35:00,22.81,22.88,22.81,22.87,824600.0,15.3639,15.411,15.3639,15.4043,824600.0
2011-04-29 09:40:00,22.87,22.88,22.83,22.87,673100.0,15.4043,15.411,15.3774,15.4043,673100.0
2011-04-29 09:45:00,22.87,22.87,22.75,22.75,1523200.0,15.4043,15.4043,15.3235,15.3235,1523200.0
2011-04-29 09:50:00,22.75,22.79,22.72,22.77,1437300.0,15.3235,15.3504,15.3033,15.337,1437300.0
2011-04-29 09:55:00,22.77,22.78,22.66,22.66,1157700.0,15.337,15.3437,15.2629,15.2629,1157700.0
2011-04-29 10:00:00,22.67,22.76,22.63,22.76,1508400.0,15.2696,15.3302,15.2427,15.3302,1508400.0
2011-04-29 10:05:00,22.76,22.78,22.72,22.76,1334200.0,15.3302,15.3437,15.3033,15.3302,1334200.0
2011-04-29 10:10:00,22.76,22.82,22.76,22.82,688600.0,15.3302,15.3706,15.3302,15.3706,688600.0
2011-04-29 10:15:00,22.82,22.83,22.8,22.81,647200.0,15.3706,15.3774,15.3572,15.3639,647200.0
2011-04-29 10:20:00,22.8,22.84,22.79,22.83,412600.0,15.3572,15.3841,15.3504,15.3774,412600.0
2011-04-29 10:25:00,22.82,22.83,22.8,22.83,829900.0,15.3706,15.3774,15.3572,15.3774,829900.0
2011-04-29 10:30:00,22.83,22.83,22.78,22.79,603300.0,15.3774,15.3774,15.3437,15.3504,603300.0
2011-04-29 10:35:00,22.79,22.81,22.78,22.8,436400.0,15.3504,15.3639,15.3437,15.3572,436400.0
2011-04-29 10:40:00,22.8,22.82,22.79,22.81,426000.0,15.3572,15.3706,15.3504,15.3639,426000.0
2011-04-29 10:45:00,22.81,22.83,22.81,22.83,345400.0,15.3639,15.3774,15.3639,15.3774,345400.0
2011-04-29 10:50:00,22.83,22.85,22.82,22.84,736300.0,15.3774,15.3908,15.3706,15.3841,736300.0
2011-04-29 10:55:00,22.85,22.86,22.84,22.86,342000.0,15.3908,15.3976,15.3841,15.3976,342000.0
2011-04-29 11:00:00,22.86,22.86,22.83,22.84,516600.0,15.3976,15.3976,15.3774,15.3841,516600.0
2011-04-29 11:05:00,22.83,22.85,22.83,22.83,546800.0,15.3774,15.3908,15.3774,15.3774,546800.0
2011-04-29 11:10:00,22.83,22.84,22.79,22.79,790800.0,15.3774,15.3841,15.3504,15.3504,790800.0
2011-04-29 11:15:00,22.79,22.8,22.78,22.78,428900.0,15.3504,15.3572,15.3437,15.3437,428900.0
2011-04-29 11:20:00,22.78,22.84,22.78,22.84,575600.0,15.3437,15.3841,15.3437,15.3841,575600.0
2011-04-29 11:25:00,22.84,22.88,22.83,22.88,1161500.0,15.3841,15.411,15.3774,15.411,1161500.0
2011-04-29 11:30:00,22.87,22.89,22.87,22.88,620000.0,15.4043,15.4178,15.4043,15.411,620000.0
2011-04-29 11:35:00,22.89,22.9,22.88,22.88,553800.0,15.4178,15.4245,15.411,15.411,553800.0
2011-04-29 11:40:00,22.89,22.97,22.88,22.96,1945200.0,15.4178,15.4717,15.411,15.4649,1945200.0
2011-04-29 11:45:00,22.97,22.98,22.95,22.96,890000.0,15.4717,15.4784,15.4582,15.4649,890000.0
2011-04-29 11:50:00,22.97,22.97,22.93,22.95,492900.0,15.4717,15.4717,15.4447,15.4582,492900.0
2011-04-29 11:55:00,22.94,22.95,22.91,22.91,264500.0,15.4515,15.4582,15.4313,15.4313,264500.0
2011-04-29 12:00:00,22.91,22.94,22.91,22.94,279600.0,15.4313,15.4515,15.4313,15.4515,279600.0
2011-04-29 12:05:00,22.93,22.94,22.92,22.92,237200.0,15.4447,15.4515,15.438,15.438,237200.0
2011-04-29 12:10:00,22.93,22.93,22.92,22.92,107700.0,15.4447,15.4447,15.438,15.438,107700.0
2011-04-29 12:15:00,22.93,22.93,22.91,22.92,361300.0,15.4447,15.4447,15.4313,15.438,361300.0
2011-04-29 12:20:00,22.91,22.92,22.9,22.91,328500.0,15.4313,15.438,15.4245,15.4313,328500.0
2011-04-29 12:25:00,22.92,22.93,22.91,22.92,559100.0,15.438,15.4447,15.4313,15.438,559100.0
2011-04-29 12:30:00,22.93,22.96,22.92,22.94,1069700.0,15.4447,15.4649,15.438,15.4515,1069700.0
2011-04-29 12:35:00,22.93,22.95,22.93,22.95,290600.0,15.4447,15.4582,15.4447,15.4582,290600.0
2011-04-29 12:40:00,22.94,22.95,22.93,22.94,518400.0,15.4515,15.4582,15.4447,15.4515,518400.0
2011-04-29 12:45:00,22.94,22.95,22.92,22.93,409700.0,15.4515,15.4582,15.438,15.4447,409700.0
2011-04-29 12:50:00,22.93,22.94,22.92,22.94,172200.0,15.4447,15.4515,15.438,15.4515,172200.0
2011-04-29 12:55:00,22.94,22.94,22.93,22.93,193800.0,15.4515,15.4515,15.4447,15.4447,193800.0
2011-04-29 13:00:00,22.94,22.94,22.92,22.92,261700.0,15.4515,15.4515,15.438,15.438,261700.0
2011-04-29 13:05:00,22.92,22.93,22.92,22.93,83600.0,15.438,15.4447,15.438,15.4447,83600.0
2011-04-29 13:10:00,22.92,22.93,22.92,22.93,165400.0,15.438,15.4447,15.438,15.4447,165400.0
2011-04-29 13:15:00,22.92,22.93,22.91,22.92,354900.0,15.438,15.4447,15.4313,15.438,354900.0
2011-04-29 13:20:00,22.91,22.92,22.87,22.88,571200.0,15.4313,15.438,15.4043,15.411,571200.0
2011-04-29 13:25:00,22.87,22.89,22.87,22.88,227700.0,15.4043,15.4178,15.4043,15.411,227700.0
2011-04-29 13:30:00,22.89,22.89,22.88,22.88,225700.0,15.4178,15.4178,15.411,15.411,225700.0
2011-04-29 13:35:00,22.89,22.89,22.88,22.89,262100.0,15.4178,15.4178,15.411,15.4178,262100.0
2011-04-29 13:40:00,22.88,22.89,22.86,22.86,334000.0,15.411,15.4178,15.3976,15.3976,334000.0
2011-04-29 13:45:00,22.87,22.87,22.86,22.86,208400.0,15.4043,15.4043,15.3976,15.3976,208400.0
2011-04-29 13:50:00,22.86,22.87,22.83,22.84,762700.0,15.3976,15.4043,15.3774,15.3841,762700.0
2011-04-29 13:55:00,22.84,22.85,22.8,22.8,688100.0,15.3841,15.3908,15.3572,15.3572,688100.0
2011-04-29 14:00:00,22.8,22.84,22.77,22.82,1592400.0,15.3572,15.3841,15.337,15.3706,1592400.0
2011-04-29 14:05:00,22.83,22.86,22.82,22.86,824800.0,15.3774,15.3976,15.3706,15.3976,824800.0
2011-04-29 14:10:00,22.85,22.86,22.83,22.84,299600.0,15.3908,15.3976,15.3774,15.3841,299600.0
2011-04-29 14:15:00,22.84,22.86,22.83,22.84,283100.0,15.3841,15.3976,15.3774,15.3841,283100.0
2011-04-29 14:20:00,22.85,22.87,22.84,22.87,366600.0,15.3908,15.4043,15.3841,15.4043,366600.0
2011-04-29 14:25:00,22.87,22.9,22.86,22.89,664300.0,15.4043,15.4245,15.3976,15.4178,664300.0
2011-04-29 14:30:00,22.89,22.92,22.88,22.9,409200.0,15.4178,15.438,15.411,15.4245,409200.0
2011-04-29 14:35:00,22.9,22.92,22.9,22.91,422800.0,15.4245,15.438,15.4245,15.4313,422800.0
2011-04-29 14:40:00,22.91,22.92,22.88,22.88,458300.0,15.4313,15.438,15.411,15.411,458300.0
2011-04-29 14:45:00,22.89,22.92,22.88,22.9,602800.0,15.4178,15.438,15.411,15.4245,602800.0
2011-04-29 14:50:00,22.9,22.91,22.88,22.9,423900.0,15.4245,15.4313,15.411,15.4245,423900.0
2011-04-29 14:55:00,22.91,22.92,22.9,22.9,597600.0,15.4313,15.438,15.4245,15.4245,597600.0
2011-04-29 15:00:00,22.9,22.9,22.83,22.85,972800.0,15.4245,15.4245,15.3774,15.3908,972800.0
2011-04-29 15:05:00,22.85,22.9,22.83,22.9,914400.0,15.3908,15.4245,15.3774,15.4245,914400.0
2011-04-29 15:10:00,22.89,22.91,22.85,22.85,1539400.0,15.4178,15.4313,15.3908,15.3908,1539400.0
2011-04-29 15:15:00,22.85,22.86,22.81,22.83,744800.0,15.3908,15.3976,15.3639,15.3774,744800.0
2011-04-29 15:20:00,22.83,22.85,22.82,22.85,601800.0,15.3774,15.3908,15.3706,15.3908,601800.0
2011-04-29 15:25:00,22.85,22.86,22.84,22.86,544800.0,15.3908,15.3976,15.3841,15.3976,544800.0
2011-04-29 15:30:00,22.85,22.9,22.85,22.89,836700.0,15.3908,15.4245,15.3908,15.4178,836700.0
2011-04-29 15:35:00,22.89,22.93,22.88,22.93,1675300.0,15.4178,15.4447,15.411,15.4447,1675300.0
2011-04-29 15:40:00,22.92,22.93,22.89,22.89,1166400.0,15.438,15.4447,15.4178,15.4178,1166400.0
2011-04-29 15:45:00,22.9,22.94,22.89,22.9,2118200.0,15.4245,15.4515,15.4178,15.4245,2118200.0
2011-04-29 15:50:00,22.91,23.0,22.91,23.0,9231800.0,15.4313,15.4919,15.4313,15.4919,9231800.0
2011-04-29 15:55:00,23.0,23.19,22.99,23.19,17788100.0,15.4919,15.6199,15.4851,15.6199,17788100.0
2011-05-02 09:30:00,23.03,23.15,23.0,23.03,3482200.0,15.5121,15.5929,15.4919,15.5121,3482200.0
2011-05-02 09:35:00,23.03,23.09,22.99,23.05,1717300.0,15.5121,15.5525,15.4851,15.5256,1717300.0
2011-05-02 09:40:00,23.06,23.09,22.96,22.96,1722200.0,15.5323,15.5525,15.4649,15.4649,1722200.0
2011-05-02 09:45:00,22.96,23.01,22.95,22.98,1404000.0,15.4649,15.4986,15.4582,15.4784,1404000.0
2011-05-02 09:50:00,22.98,23.02,22.96,23.0,1780200.0,15.4784,15.5053,15.4649,15.4919,1780200.0
2011-05-02 09:55:00,22.99,23.02,22.98,23.01,887900.0,15.4851,15.5053,15.4784,15.4986,887900.0
2011-05-02 10:00:00,23.01,23.08,23.01,23.04,1247900.0,15.4986,15.5458,15.4986,15.5188,1247900.0
2011-05-02 10:05:00,23.04,23.04,22.96,22.98,2009900.0,15.5188,15.5188,15.4649,15.4784,2009900.0
2011-05-02 10:10:00,22.99,23.07,22.98,23.03,848700.0,15.4851,15.539,15.4784,15.5121,848700.0
2011-05-02 10:15:00,23.03,23.07,23.02,23.07,1074400.0,15.5121,15.539,15.5053,15.539,1074400.0
2011-05-02 10:20:00,23.07,23.09,23.06,23.09,531300.0,15.539,15.5525,15.5323,15.5525,531300.0
2011-05-02 10:25:00,23.09,23.15,23.09,23.14,1339900.0,15.5525,15.5929,15.5525,15.5862,1339900.0
2011-05-02 10:30:00,23.14,23.18,23.14,23.16,984500.0,15.5862,15.6131,15.5862,15.5996,984500.0
2011-05-02 10:35:00,23.16,23.17,23.12,23.14,1297800.0,15.5996,15.6064,15.5727,15.5862,1297800.0
2011-05-02 10:40:00,23.14,23.14,23.09,23.11,1104000.0,15.5862,15.5862,15.5525,15.566,1104000.0
2011-05-02 10:45:00,23.11,23.15,23.1,23.1,718100.0,15.566,15.5929,15.5592,15.5592,718100.0
2011-05-02 10:50:00,23.1,23.11,23.06,23.06,693300.0,15.5592,15.566,15.5323,15.5323,693300.0
2011-05-02 10:55:00,23.06,23.1,23.06,23.07,533300.0,15.5323,15.5592,15.5323,15.539,533300.0
2011-05-02 11:00:00,23.07,23.13,23.05,23.12,955800.0,15.539,15.5794,15.5256,15.5727,955800.0
2011-05-02 11:05:00,23.11,23.17,23.11,23.14,935300.0,15.566,15.6064,15.566,15.5862,935300.0
2011-05-02 11:10:00,23.14,23.15,23.1,23.1,489800.0,15.5862,15.5929,15.5592,15.5592,489800.0
2011-05-02 11:15:00,23.1,23.12,23.07,23.08,1116000.0,15.5592,15.5727,15.539,15.5458,1116000.0
2011-05-02 11:20:00,23.08,23.09,23.0,23.03,1500700.0,15.5458,15.5525,15.4919,15.5121,1500700.0
2011-05-02 11:25:00,23.03,23.04,23.0,23.02,578600.0,15.5121,15.5188,15.4919,15.5053,578600.0
2011-05-02 11:30:00,23.01,23.03,22.98,23.01,811700.0,15.4986,15.5121,15.4784,15.4986,811700.0
2011-05-02 11:35:00,23.01,23.04,23.0,23.02,792700.0,15.4986,15.5188,15.4919,15.5053,792700.0
2011-05-02 11:40:00,23.02,23.03,22.98,22.98,435700.0,15.5053,15.5121,15.4784,15.4784,435700.0
2011-05-02 11:45:00,22.99,23.02,22.96,22.96,679700.0,15.4851,15.5053,15.4649,15.4649,679700.0
2011-05-02 11:50:00,22.96,22.98,22.94,22.95,1348000.0,15.4649,15.4784,15.4515,15.4582,1348000.0
2011-05-02 11:55:00,22.96,22.98,22.95,22.95,421900.0,15.4649,15.4784,15.4582,15.4582,421900.0
2011-05-02 12:00:00,22.95,22.97,22.94,22.96,336000.0,15.4582,15.4717,15.4515,15.4649,336000.0
2011-05-02 12:05:00,22.97,23.04,22.96,23.03,718700.0,15.4717,15.5188,15.4649,15.5121,718700.0
2011-05-02 12:10:00,23.04,23.05,23.03,23.04,301500.0,15.5188,15.5256,15.5121,15.5188,301500.0
2011-05-02 12:15:00,23.05,23.05,23.01,23.04,476100.0,15.5256,15.5256,15.4986,15.5188,476100.0
2011-05-02 12:20:00,23.03,23.05,23.0,23.01,623300.0,15.5121,15.5256,15.4919,15.4986,623300.0
2011-05-02 12:25:00,23.01,23.02,23.0,23.01,309600.0,15.4986,15.5053,15.4919,15.4986,309600.0
2011-05-02 12:30:00,23.01,23.03,22.98,22.98,974800.0,15.4986,15.5121,15.4784,15.4784,974800.0
2011-05-02 12:35:00,22.98,23.01,22.98,22.99,402000.0,15.4784,15.4986,15.4784,15.4851,402000.0
2011-05-02 12:40:00,22.99,23.0,22.98,22.99,779600.0,15.4851,15.4919,15.4784,15.4851,779600.0
2011-05-02 12:45:00,22.98,22.98,22.93,22.95,882700.0,15.4784,15.4784,15.4447,15.4582,882700.0
2011-05-02 12:50:00,22.96,22.97,22.94,22.95,502900.0,15.4649,15.4717,15.4515,15.4582,502900.0
2011-05-02 12:55:00,22.95,22.97,22.94,22.94,513600.0,15.4582,15.4717,15.4515,15.4515,513600.0
2011-05-02 13:00:00,22.94,22.97,22.93,22.95,640100.0,15.4515,15.4717,15.4447,15.4582,640100.0
2011-05-02 13:05:00,22.94,22.96,22.94,22.96,336800.0,15.4515,15.4649,15.4515,15.4649,336800.0
2011-05-02 13:10:00,22.95,22.98,22.95,22.98,277700.0,15.4582,15.4784,15.4582,15.4784,277700.0
2011-05-02 13:15:00,22.98,22.99,22.95,22.96,752900.0,15.4784,15.4851,15.4582,15.4649,752900.0
2011-05-02 13:20:00,22.97,22.97,22.95,22.96,334700.0,15.4717,15.4717,15.4582,15.4649,334700.0
2011-05-02 13:25:00,22.95,23.0,22.95,22.98,331300.0,15.4582,15.4919,15.4582,15.4784,331300.0
2011-05-02 13:30:00,22.98,22.99,22.97,22.97,357500.0,15.4784,15.4851,15.4717,15.4717,357500.0
2011-05-02 13:35:00,22.98,22.99,22.96,22.99,325000.0,15.4784,15.4851,15.4649,15.4851,325000.0
2011-05-02 13:40:00,22.98,22.99,22.95,22.96,432200.0,15.4784,15.4851,15.4582,15.4649,432200.0
2011-05-02 13:45:00,22.96,22.98,22.96,22.98,270900.0,15.4649,15.4784,15.4649,15.4784,270900.0
2011-05-02 13:50:00,22.98,22.98,22.94,22.96,626000.0,15.4784,15.4784,15.4515,15.4649,626000.0
2011-05-02 13:55:00,22.96,22.98,22.95,22.98,468600.0,15.4649,15.4784,15.4582,15.4784,468600.0
2011-05-02 14:00:00,22.98,23.0,22.96,23.0,599200.0,15.4784,15.4919,15.4649,15.4919,599200.0
2011-05-02 14:05:00,22.99,23.0,22.98,22.98,358800.0,15.4851,15.4919,15.4784,15.4784,358800.0
2011-05-02 14:10:00,22.98,23.0,22.98,22.99,603800.0,15.4784,15.4919,15.4784,15.4851,603800.0
2011-05-02 14:15:00,22.99,23.0,22.98,23.0,365000.0,15.4851,15.4919,15.4784,15.4919,365000.0
2011-05-02 14:20:00,23.0,23.0,22.99,22.99,146400.0,15.4919,15.4919,15.4851,15.4851,146400.0
2011-05-02 14:25:00,23.0,23.0,22.96,22.98,970100.0,15.4919,15.4919,15.4649,15.4784,970100.0
2011-05-02 14:30:00,22.98,23.0,22.97,22.98,330700.0,15.4784,15.4919,15.4717,15.4784,330700.0
2011-05-02 14:35:00,22.98,23.02,22.98,22.99,1043900.0,15.4784,15.5053,15.4784,15.4851,1043900.0
2011-05-02 14:40:00,23.0,23.03,22.97,23.02,1124600.0,15.4919,15.5121,15.4717,15.5053,1124600.0
2011-05-02 14:45:00,23.02,23.04,22.98,22.99,891900.0,15.5053,15.5188,15.4784,15.4851,891900.0
2011-05-02 14:50:00,22.99,23.01,22.98,23.0,493900.0,15.4851,15.4986,15.4784,15.4919,493900.0
2011-05-02 14:55:00,23.0,23.01,22.97,22.98,938200.0,15.4919,15.4986,15.4717,15.4784,938200.0
2011-05-02 15:00:00,22.99,22.99,22.95,22.98,833900.0,15.4851,15.4851,15.4582,15.4784,833900.0
2011-05-02 15:05:00,22.97,23.0,22.96,22.99,631300.0,15.4717,15.4919,15.4649,15.4851,631300.0
2011-05-02 15:10:00,22.99,23.01,22.98,22.98,459700.0,15.4851,15.4986,15.4784,15.4784,459700.0
2011-05-02 15:15:00,22.98,23.01,22.98,22.98,576500.0,15.4784,15.4986,15.4784,15.4784,576500.0
2011-05-02 15:20:00,22.98,23.01,22.98,23.0,474200.0,15.4784,15.4986,15.4784,15.4919,474200.0
2011-05-02 15:25:00,23.0,23.01,22.95,22.96,863300.0,15.4919,15.4986,15.4582,15.4649,863300.0
2011-05-02 15:30:00,22.96,22.96,22.9,22.91,1665400.0,15.4649,15.4649,15.4245,15.4313,1665400.0
2011-05-02 15:35:00,22.91,22.93,22.84,22.87,2568700.0,15.4313,15.4447,15.3841,15.4043,2568700.0
2011-05-02 15:40:00,22.87,22.88,22.84,22.85,1172400.0,15.4043,15.411,15.3841,15.3908,1172400.0
2011-05-02 15:45:00,22.85,22.89,22.81,22.89,2538500.0,15.3908,15.4178,15.3639,15.4178,2538500.0
2011-05-02 15:50:00,22.89,22.94,22.89,22.94,1458000.0,15.4178,15.4515,15.4178,15.4515,1458000.0
2011-05-02 15:55:00,22.94,22.94,22.9,22.91,1478200.0,15.4515,15.4515,15.4245,15.4313,1478200.0
2011-05-03 09:30:00,22.81,22.82,22.7,22.79,2950600.0,15.3639,15.3706,15.2898,15.3504,2950600.0
2011-05-03 09:35:00,22.79,22.8,22.72,22.73,1836600.0,15.3504,15.3572,15.3033,15.31,1836600.0
2011-05-03 09:40:00,22.72,22.8,22.68,22.72,1904700.0,15.3033,15.3572,15.2763,15.3033,1904700.0
2011-05-03 09:45:00,22.72,22.83,22.67,22.83,4670300.0,15.3033,15.3774,15.2696,15.3774,4670300.0
2011-05-03 09:50:00,22.83,22.85,22.75,22.85,2646100.0,15.3774,15.3908,15.3235,15.3908,2646100.0
2011-05-03 09:55:00,22.85,22.91,22.85,22.88,1927600.0,15.3908,15.4313,15.3908,15.411,1927600.0
2011-05-03 10:00:00,22.88,23.0,22.88,22.99,2284600.0,15.411,15.4919,15.411,15.4851,2284600.0
2011-05-03 10:05:00,22.99,23.09,22.96,22.96,3083400.0,15.4851,15.5525,15.4649,15.4649,3083400.0
2011-05-03 10:10:00,22.96,23.0,22.95,22.97,1083700.0,15.4649,15.4919,15.4582,15.4717,1083700.0
2011-05-03 10:15:00,22.97,23.0,22.96,22.96,934400.0,15.4717,15.4919,15.4649,15.4649,934400.0
2011-05-03 10:20:00,22.96,23.0,22.96,22.98,1962900.0,15.4649,15.4919,15.4649,15.4784,1962900.0
2011-05-03 10:25:00,22.98,23.08,22.97,23.04,1394200.0,15.4784,15.5458,15.4717,15.5188,1394200.0
2011-05-03 10:30:00,23.05,23.16,23.04,23.13,2125000.0,15.5256,15.5996,15.5188,15.5794,2125000.0
2011-05-03 10:35:00,23.13,23.22,23.11,23.22,3196700.0,15.5794,15.6401,15.566,15.6401,3196700.0
2011-05-03 10:40:00,23.21,23.22,23.15,23.16,1384500.0,15.6333,15.6401,15.5929,15.5996,1384500.0
2011-05-03 10:45:00,23.17,23.25,23.16,23.24,1525900.0,15.6064,15.6603,15.5996,15.6535,1525900.0
2011-05-03 10:50:00,23.24,23.34,23.19,23.29,4040700.0,15.6535,15.7209,15.6199,15.6872,4040700.0
2011-05-03 10:55:00,23.29,23.33,23.18,23.19,4434700.0,15.6872,15.7142,15.6131,15.6199,4434700.0
2011-05-03 11:00:00,23.2,23.23,23.18,23.23,1120100.0,15.6266,15.6468,15.6131,15.6468,1120100.0
2011-05-03 11:05:00,23.23,23.26,23.21,23.21,1546000.0,15.6468,15.667,15.6333,15.6333,1546000.0
2011-05-03 11:10:00,23.21,23.29,23.21,23.29,640800.0,15.6333,15.6872,15.6333,15.6872,640800.0
2011-05-03 11:15:00,23.28,23.34,23.28,23.34,1884400.0,15.6805,15.7209,15.6805,15.7209,1884400.0
2011-05-03 11:20:00,23.34,23.4,23.33,23.39,1756000.0,15.7209,15.7613,15.7142,15.7546,1756000.0
2011-05-03 11:25:00,23.39,23.44,23.36,23.42,2418400.0,15.7546,15.7882,15.7344,15.7748,2418400.0
2011-05-03 11:30:00,23.42,23.45,23.38,23.44,2099600.0,15.7748,15.795,15.7478,15.7882,2099600.0
2011-05-03 11:35:00,23.43,23.46,23.42,23.45,1802300.0,15.7815,15.8017,15.7748,15.795,1802300.0
2011-05-03 11:40:00,23.46,23.46,23.35,23.37,2037600.0,15.8017,15.8017,15.7276,15.7411,2037600.0
2011-05-03 11:45:00,23.37,23.38,23.29,23.32,944800.0,15.7411,15.7478,15.6872,15.7074,944800.0
2011-05-03 11:50:00,23.32,23.36,23.31,23.33,1302100.0,15.7074,15.7344,15.7007,15.7142,1302100.0
2011-05-03 11:55:00,23.33,23.34,23.31,23.31,383300.0,15.7142,15.7209,15.7007,15.7007,383300.0
2011-05-03 12:00:00,23.31,23.33,23.26,23.29,882100.0,15.7007,15.7142,15.667,15.6872,882100.0
2011-05-03 12:05:00,23.28,23.29,23.22,23.24,1080700.0,15.6805,15.6872,15.6401,15.6535,1080700.0
2011-05-03 12:10:00,23.24,23.28,23.23,23.28,853400.0,15.6535,15.6805,15.6468,15.6805,853400.0
2011-05-03 12:15:00,23.28,23.28,23.21,23.22,864900.0,15.6805,15.6805,15.6333,15.6401,864900.0
2011-05-03 12:20:00,23.22,23.24,23.17,23.21,1137400.0,15.6401,15.6535,15.6064,15.6333,1137400.0
2011-05-03 12:25:00,23.2,23.25,23.2,23.22,485700.0,15.6266,15.6603,15.6266,15.6401,485700.0
2011-05-03 12:30:00,23.23,23.25,23.22,23.25,311200.0,15.6468,15.6603,15.6401,15.6603,311200.0
2011-05-03 12:35:00,23.25,23.3,23.24,23.25,1068200.0,15.6603,15.6939,15.6535,15.6603,1068200.0
2011-05-03 12:40:00,23.24,23.29,23.22,23.29,746400.0,15.6535,15.6872,15.6401,15.6872,746400.0
2011-05-03 12:45:00,23.28,23.3,23.26,23.27,299700.0,15.6805,15.6939,15.667,15.6737,299700.0
2011-05-03 12:50:00,23.27,23.27,23.2,23.21,603200.0,15.6737,15.6737,15.6266,15.6333,603200.0
2011-05-03 12:55:00,23.21,23.23,23.2,23.22,404500.0,15.6333,15.6468,15.6266,15.6401,404500.0
2011-05-03 13:00:00,23.21,23.21,23.17,23.17,616600.0,15.6333,15.6333,15.6064,15.6064,616600.0
2011-05-03 13:05:00,23.18,23.21,23.17,23.21,461200.0,15.6131,15.6333,15.6064,15.6333,461200.0
2011-05-03 13:10:00,23.21,23.23,23.18,23.19,596200.0,15.6333,15.6468,15.6131,15.6199,596200.0
2011-05-03 13:15:00,23.2,23.25,23.19,23.23,829200.0,15.6266,15.6603,15.6199,15.6468,829200.0
2011-05-03 13:20:00,23.23,23.24,23.17,23.18,1034800.0,15.6468,15.6535,15.6064,15.6131,1034800.0
2011-05-03 13:25:00,23.18,23.19,23.1,23.11,1116500.0,15.6131,15.6199,15.5592,15.566,1116500.0
2011-05-03 13:30:00,23.11,23.13,23.08,23.11,490100.0,15.566,15.5794,15.5458,15.566,490100.0
2011-05-03 13:35:00,23.12,23.17,23.11,23.16,660600.0,15.5727,15.6064,15.566,15.5996,660600.0
2011-05-03 13:40:00,23.17,23.17,23.11,23.13,492500.0,15.6064,15.6064,15.566,15.5794,492500.0
2011-05-03 13:45:00,23.14,23.16,23.1,23.16,1166700.0,15.5862,15.5996,15.5592,15.5996,1166700.0
2011-05-03 13:50:00,23.16,23.17,23.1,23.11,962200.0,15.5996,15.6064,15.5592,15.566,962200.0
2011-05-03 13:55:00,23.11,23.13,23.1,23.1,1111300.0,15.566,15.5794,15.5592,15.5592,1111300.0
2011-05-03 14:00:00,23.11,23.15,23.1,23.14,471600.0,15.566,15.5929,15.5592,15.5862,471600.0
2011-05-03 14:05:00,23.15,23.15,23.08,23.1,1706100.0,15.5929,15.5929,15.5458,15.5592,1706100.0
2011-05-03 14:10:00,23.11,23.11,23.05,23.09,1053100.0,15.566,15.566,15.5256,15.5525,1053100.0
2011-05-03 14:15:00,23.09,23.16,23.09,23.14,905100.0,15.5525,15.5996,15.5525,15.5862,905100.0
2011-05-03 14:20:00,23.13,23.19,23.12,23.13,1387900.0,15.5794,15.6199,15.5727,15.5794,1387900.0
2011-05-03 14:25:00,23.13,23.2,23.12,23.2,676500.0,15.5794,15.6266,15.5727,15.6266,676500.0
2011-05-03 14:30:00,23.2,23.21,23.18,23.18,656400.0,15.6266,15.6333,15.6131,15.6131,656400.0
2011-05-03 14:35:00,23.18,23.2,23.16,23.16,742100.0,15.6131,15.6266,15.5996,15.5996,742100.0
2011-05-03 14:40:00,23.15,23.19,23.14,23.15,987500.0,15.5929,15.6199,15.5862,15.5929,987500.0
2011-05-03 14:45:00,23.15,23.16,23.11,23.12,452700.0,15.5929,15.5996,15.566,15.5727,452700.0
2011-05-03 14:50:00,23.13,23.15,23.09,23.09,1008100.0,15.5794,15.5929,15.5525,15.5525,1008100.0
2011-05-03 14:55:00,23.1,23.12,23.09,23.12,373000.0,15.5592,15.5727,15.5525,15.5727,373000.0
2011-05-03 15:00:00,23.12,23.22,23.11,23.22,1754100.0,15.5727,15.6401,15.566,15.6401,1754100.0
2011-05-03 15:05:00,23.21,23.27,23.21,23.25,1243300.0,15.6333,15.6737,15.6333,15.6603,1243300.0
2011-05-03 15:10:00,23.25,23.27,23.22,23.23,874300.0,15.6603,15.6737,15.6401,15.6468,874300.0
2011-05-03 15:15:00,23.23,23.25,23.2,23.2,431800.0,15.6468,15.6603,15.6266,15.6266,431800.0
2011-05-03 15:20:00,23.2,23.27,23.2,23.26,592400.0,15.6266,15.6737,15.6266,15.667,592400.0
2011-05-03 15:25:00,23.27,23.27,23.24,23.24,911400.0,15.6737,15.6737,15.6535,15.6535,911400.0
2011-05-03 15:30:00,23.25,23.25,23.21,23.21,1170500.0,15.6603,15.6603,15.6333,15.6333,1170500.0
2011-05-03 15:35:00,23.21,23.22,23.19,23.22,537200.0,15.6333,15.6401,15.6199,15.6401,537200.0
2011-05-03 15:40:00,23.22,23.27,23.22,23.26,1100900.0,15.6401,15.6737,15.6401,15.667,1100900.0
2011-05-03 15:45:00,23.26,23.3,23.25,23.28,1644100.0,15.667,15.6939,15.6603,15.6805,1644100.0
2011-05-03 15:50:00,23.28,23.29,23.26,23.28,1740200.0,15.6805,15.6872,15.667,15.6805,1740200.0
2011-05-03 15:55:00,23.28,23.29,23.23,23.23,2201700.0,15.6805,15.6872,15.6468,15.6468,2201700.0
2011-05-04 09:30:00,23.04,23.16,22.97,23.07,2636500.0,15.6385,15.7199,15.591,15.6588,2636500.0
2011-05-04 09:35:00,23.07,23.17,23.06,23.17,975600.0,15.6588,15.7267,15.6521,15.7267,975600.0
2011-05-04 09:40:00,23.17,23.2,23.1,23.13,1039200.0,15.7267,15.7471,15.6792,15.6996,1039200.0
2011-05-04 09:45:00,23.12,23.28,23.08,23.27,2003500.0,15.6928,15.8014,15.6656,15.7946,2003500.0
2011-05-04 09:50:00,23.28,23.39,23.26,23.39,2640100.0,15.8014,15.876,15.7878,15.876,2640100.0
2011-05-04 09:55:00,23.39,23.44,23.31,23.4,2628700.0,15.876,15.91,15.8217,15.8828,2628700.0
2011-05-04 10:00:00,23.41,23.44,23.3,23.43,1992500.0,15.8896,15.91,15.815,15.9032,1992500.0
2011-05-04 10:05:00,23.43,23.48,23.42,23.46,2538900.0,15.9032,15.9371,15.8964,15.9236,2538900.0
2011-05-04 10:10:00,23.46,23.53,23.45,23.52,3522100.0,15.9236,15.9711,15.9168,15.9643,3522100.0
2011-05-04 10:15:00,23.52,23.52,23.46,23.48,1748400.0,15.9643,15.9643,15.9236,15.9371,1748400.0
2011-05-04 10:20:00,23.48,23.55,23.44,23.51,2361800.0,15.9371,15.9846,15.91,15.9575,2361800.0
2011-05-04 10:25:00,23.51,23.55,23.47,23.47,1966000.0,15.9575,15.9846,15.9303,15.9303,1966000.0
2011-05-04 10:30:00,23.47,23.48,23.4,23.41,1913300.0,15.9303,15.9371,15.8828,15.8896,1913300.0
2011-05-04 10:35:00,23.4,23.43,23.37,23.41,1848400.0,15.8828,15.9032,15.8625,15.8896,1848400.0
2011-05-04 10:40:00,23.41,23.45,23.37,23.37,1310200.0,15.8896,15.9168,15.8625,15.8625,1310200.0
2011-05-04 10:45:00,23.37,23.37,23.28,23.32,2260700.0,15.8625,15.8625,15.8014,15.8285,2260700.0
2011-05-04 10:50:00,23.31,23.36,23.31,23.35,1301600.0,15.8217,15.8557,15.8217,15.8489,1301600.0
2011-05-04 10:55:00,23.35,23.4,23.34,23.39,1103500.0,15.8489,15.8828,15.8421,15.876,1103500.0
2011-05-04 11:00:00,23.39,23.4,23.32,23.32,1784500.0,15.876,15.8828,15.8285,15.8285,1784500.0
2011-05-04 11:05:00,23.32,23.35,23.3,23.32,1497700.0,15.8285,15.8489,15.815,15.8285,1497700.0
2011-05-04 11:10:00,23.31,23.32,23.24,23.26,1710500.0,15.8217,15.8285,15.7742,15.7878,1710500.0
2011-05-04 11:15:00,23.26,23.27,23.16,23.19,3124500.0,15.7878,15.7946,15.7199,15.7403,3124500.0
2011-05-04 11:20:00,23.19,23.21,23.12,23.13,2594500.0,15.7403,15.7539,15.6928,15.6996,2594500.0
2011-05-04 11:25:00,23.13,23.22,23.11,23.22,1990200.0,15.6996,15.7607,15.686,15.7607,1990200.0
2011-05-04 11:30:00,23.22,23.24,23.17,23.24,1280400.0,15.7607,15.7742,15.7267,15.7742,1280400.0
2011-05-04 11:35:00,23.23,23.29,23.22,23.25,1410400.0,15.7674,15.8082,15.7607,15.781,1410400.0
2011-05-04 11:40:00,23.25,23.32,23.24,23.3,682800.0,15.781,15.8285,15.7742,15.815,682800.0
2011-05-04 11:45:00,23.3,23.31,23.25,23.26,704800.0,15.815,15.8217,15.781,15.7878,704800.0
2011-05-04 11:50:00,23.26,23.28,23.23,23.23,509700.0,15.7878,15.8014,15.7674,15.7674,509700.0
2011-05-04 11:55:00,23.23,23.28,23.21,23.27,599900.0,15.7674,15.8014,15.7539,15.7946,599900.0
2011-05-04 12:00:00,23.27,23.3,23.25,23.26,629400.0,15.7946,15.815,15.781,15.7878,629400.0
2011-05-04 12:05:00,23.27,23.27,23.22,23.22,429900.0,15.7946,15.7946,15.7607,15.7607,429900.0
2011-05-04 12:10:00,23.23,23.23,23.21,23.23,344400.0,15.7674,15.7674,15.7539,15.7674,344400.0
2011-05-04 12:15:00,23.23,23.23,23.18,23.2,423500.0,15.7674,15.7674,15.7335,15.7471,423500.0
2011-05-04 12:20:00,23.2,23.21,23.16,23.16,870500.0,15.7471,15.7539,15.7199,15.7199,870500.0
2011-05-04 12:25:00,23.16,23.18,23.08,23.1,1365500.0,15.7199,15.7335,15.6656,15.6792,1365500.0
2011-05-04 12:30:00,23.1,23.13,22.89,22.89,5642000.0,15.6792,15.6996,15.5367,15.5367,5642000.0
2011-05-04 12:35:00,22.89,22.96,22.88,22.92,4004900.0,15.5367,15.5842,15.5299,15.557,4004900.0
2011-05-04 12:40:00,22.92,22.94,22.77,22.78,5104600.0,15.557,15.5706,15.4552,15.462,5104600.0
2011-05-04 12:45:00,22.78,22.82,22.72,22.81,3075300.0,15.462,15.4892,15.4213,15.4824,3075300.0
2011-05-04 12:50:00,22.81,22.83,22.75,22.81,1445400.0,15.4824,15.4959,15.4416,15.4824,1445400.0
2011-05-04 12:55:00,22.8,22.95,22.8,22.93,2067300.0,15.4756,15.5774,15.4756,15.5638,2067300.0
2011-05-04 13:00:00,22.94,23.09,22.93,23.08,3064300.0,15.5706,15.6724,15.5638,15.6656,3064300.0
2011-05-04 13:05:00,23.07,23.15,23.06,23.06,2897800.0,15.6588,15.7131,15.6521,15.6521,2897800.0
2011-05-04 13:10:00,23.06,23.14,23.05,23.14,1266400.0,15.6521,15.7064,15.6453,15.7064,1266400.0
2011-05-04 13:15:00,23.13,23.21,23.11,23.19,1765800.0,15.6996,15.7539,15.686,15.7403,1765800.0
2011-05-04 13:20:00,23.19,23.3,23.17,23.26,2463800.0,15.7403,15.815,15.7267,15.7878,2463800.0
2011-05-04 13:25:00,23.26,23.3,23.23,23.25,1860500.0,15.7878,15.815,15.7674,15.781,1860500.0
2011-05-04 13:30:00,23.25,23.27,23.22,23.23,876400.0,15.781,15.7946,15.7607,15.7674,876400.0
2011-05-04 13:35:00,23.23,23.38,23.21,23.38,2078600.0,15.7674,15.8693,15.7539,15.8693,2078600.0
2011-05-04 13:40:00,23.38,23.42,23.35,23.42,2083200.0,15.8693,15.8964,15.8489,15.8964,2083200.0
2011-05-04 13:45:00,23.42,23.42,23.35,23.37,1351400.0,15.8964,15.8964,15.8489,15.8625,1351400.0
2011-05-04 13:50:00,23.37,23.47,23.36,23.43,1740100.0,15.8625,15.9303,15.8557,15.9032,1740100.0
2011-05-04 13:55:00,23.43,23.45,23.37,23.39,1853500.0,15.9032,15.9168,15.8625,15.876,1853500.0
2011-05-04 14:00:00,23.39,23.41,23.37,23.39,1113700.0,15.876,15.8896,15.8625,15.876,1113700.0
2011-05-04 14:05:00,23.39,23.42,23.36,23.36,1054200.0,15.876,15.8964,15.8557,15.8557,1054200.0
2011-05-04 14:10:00,23.36,23.38,23.33,23.38,815500.0,15.8557,15.8693,15.8353,15.8693,815500.0
2011-05-04 14:15:00,23.38,23.44,23.37,23.44,755400.0,15.8693,15.91,15.8625,15.91,755400.0
2011-05-04 14:20:00,23.45,23.52,23.43,23.49,2572200.0,15.9168,15.9643,15.9032,15.9439,2572200.0
2011-05-04 14:25:00,23.48,23.54,23.48,23.54,1377500.0,15.9371,15.9779,15.9371,15.9779,1377500.0
2011-05-04 14:30:00,23.54,23.54,23.49,23.49,833800.0,15.9779,15.9779,15.9439,15.9439,833800.0
2011-05-04 14:35:00,23.49,23.5,23.44,23.5,1146100.0,15.9439,15.9507,15.91,15.9507,1146100.0
2011-05-04 14:40:00,23.5,23.53,23.49,23.5,660200.0,15.9507,15.9711,15.9439,15.9507,660200.0
2011-05-04 14:45:00,23.51,23.51,23.42,23.46,1023000.0,15.9575,15.9575,15.8964,15.9236,1023000.0
2011-05-04 14:50:00,23.46,23.49,23.45,23.48,431500.0,15.9236,15.9439,15.9168,15.9371,431500.0
2011-05-04 14:55:00,23.48,23.5,23.44,23.45,926600.0,15.9371,15.9507,15.91,15.9168,926600.0
2011-05-04 15:00:00,23.45,23.52,23.45,23.51,1048200.0,15.9168,15.9643,15.9168,15.9575,1048200.0
2011-05-04 15:05:00,23.5,23.52,23.44,23.47,1093000.0,15.9507,15.9643,15.91,15.9303,1093000.0
2011-05-04 15:10:00,23.47,23.49,23.45,23.46,695200.0,15.9303,15.9439,15.9168,15.9236,695200.0
2011-05-04 15:15:00,23.45,23.49,23.44,23.49,612300.0,15.9168,15.9439,15.91,15.9439,612300.0
2011-05-04 15:20:00,23.49,23.5,23.47,23.49,1004400.0,15.9439,15.9507,15.9303,15.9439,1004400.0
2011-05-04 15:25:00,23.49,23.55,23.47,23.54,1349500.0,15.9439,15.9846,15.9303,15.9779,1349500.0
2011-05-04 15:30:00,23.54,23.55,23.48,23.48,1339400.0,15.9779,15.9846,15.9371,15.9371,1339400.0
2011-05-04 15:35:00,23.48,23.54,23.46,23.51,1349400.0,15.9371,15.9779,15.9236,15.9575,1349400.0
2011-05-04 15:40:00,23.51,23.53,23.48,23.5,1014600.0,15.9575,15.9711,15.9371,15.9507,1014600.0
2011-05-04 15:45:00,23.51,23.56,23.5,23.51,2024300.0,15.9575,15.9914,15.9507,15.9575,2024300.0
2011-05-04 15:50:00,23.51,23.52,23.46,23.48,1741900.0,15.9575,15.9643,15.9236,15.9371,1741900.0
2011-05-04 15:55:00,23.48,23.51,23.46,23.49,2645000.0,15.9371,15.9575,15.9236,15.9439,2645000.0
2011-05-05 09:30:00,23.42,23.52,23.36,23.49,2644100.0,15.8964,15.9643,15.8557,15.9439,2644100.0
2011-05-05 09:35:00,23.48,23.49,23.2,23.28,2576900.0,15.9371,15.9439,15.7471,15.8014,2576900.0
2011-05-05 09:40:00,23.28,23.39,23.21,23.22,2098500.0,15.8014,15.876,15.7539,15.7607,2098500.0
2011-05-05 09:45:00,23.22,23.29,23.2,23.21,1703200.0,15.7607,15.8082,15.7471,15.7539,1703200.0
2011-05-05 09:50:00,23.22,23.24,23.17,23.24,1639100.0,15.7607,15.7742,15.7267,15.7742,1639100.0
2011-05-05 09:55:00,23.23,23.35,23.2,23.33,1537300.0,15.7674,15.8489,15.7471,15.8353,1537300.0
2011-05-05 10:00:00,23.33,23.46,23.32,23.41,2056900.0,15.8353,15.9236,15.8285,15.8896,2056900.0
2011-05-05 10:05:00,23.41,23.42,23.35,23.4,997900.0,15.8896,15.8964,15.8489,15.8828,997900.0
2011-05-05 10:10:00,23.39,23.4,23.33,23.33,1394900.0,15.876,15.8828,15.8353,15.8353,1394900.0
2011-05-05 10:15:00,23.33,23.36,23.3,23.35,847200.0,15.8353,15.8557,15.815,15.8489,847200.0
2011-05-05 10:20:00,23.35,23.4,23.34,23.37,586400.0,15.8489,15.8828,15.8421,15.8625,586400.0
2011-05-05 10:25:00,23.37,23.41,23.36,23.36,853900.0,15.8625,15.8896,15.8557,15.8557,853900.0
2011-05-05 10:30:00,23.37,23.38,23.31,23.38,640600.0,15.8625,15.8693,15.8217,15.8693,640600.0
2011-05-05 10:35:00,23.37,23.41,23.36,23.4,649600.0,15.8625,15.8896,15.8557,15.8828,649600.0
2011-05-05 10:40:00,23.39,23.44,23.39,23.41,1159300.0,15.876,15.91,15.876,15.8896,1159300.0
2011-05-05 10:45:00,23.42,23.46,23.39,23.45,817000.0,15.8964,15.9236,15.876,15.9168,817000.0
2011-05-05 10:50:00,23.45,23.45,23.36,23.4,978900.0,15.9168,15.9168,15.8557,15.8828,978900.0
2011-05-05 10:55:00,23.4,23.48,23.4,23.46,1537200.0,15.8828,15.9371,15.8828,15.9236,1537200.0
2011-05-05 11:00:00,23.47,23.5,23.43,23.48,1597900.0,15.9303,15.9507,15.9032,15.9371,1597900.0
2011-05-05 11:05:00,23.47,23.47,23.42,23.45,855300.0,15.9303,15.9303,15.8964,15.9168,855300.0
2011-05-05 11:10:00,23.45,23.47,23.43,23.45,680100.0,15.9168,15.9303,15.9032,15.9168,680100.0
2011-05-05 11:15:00,23.45,23.49,23.41,23.46,1334000.0,15.9168,15.9439,15.8896,15.9236,1334000.0
2011-05-05 11:20:00,23.46,23.5,23.46,23.46,731700.0,15.9236,15.9507,15.9236,15.9236,731700.0
2011-05-05 11:25:00,23.47,23.5,23.46,23.5,913100.0,15.9303,15.9507,15.9236,15.9507,913100.0
2011-05-05 11:30:00,23.5,23.55,23.47,23.55,1323100.0,15.9507,15.9846,15.9303,15.9846,1323100.0
2011-05-05 11:35:00,23.55,23.59,23.54,23.58,1067900.0,15.9846,16.0118,15.9779,16.005,1067900.0
2011-05-05 11:40:00,23.57,23.6,23.56,23.56,1386200.0,15.9982,16.0186,15.9914,15.9914,1386200.0
2011-05-05 11:45:00,23.56,23.59,23.54,23.57,1283300.0,15.9914,16.0118,15.9779,15.9982,1283300.0
2011-05-05 11:50:00,23.56,23.58,23.54,23.57,776600.0,15.9914,16.005,15.9779,15.9982,776600.0
2011-05-05 11:55:00,23.56,23.58,23.55,23.57,521300.0,15.9914,16.005,15.9846,15.9982,521300.0
2011-05-05 12:00:00,23.57,23.6,23.57,23.59,977000.0,15.9982,16.0186,15.9982,16.0118,977000.0
2011-05-05 12:05:00,23.59,23.6,23.54,23.54,659400.0,16.0118,16.0186,15.9779,15.9779,659400.0
2011-05-05 12:10:00,23.55,23.58,23.54,23.57,385900.0,15.9846,16.005,15.9779,15.9982,385900.0
2011-05-05 12:15:00,23.57,23.58,23.55,23.57,403300.0,15.9982,16.005,15.9846,15.9982,403300.0
2011-05-05 12:20:00,23.56,23.59,23.56,23.58,409700.0,15.9914,16.0118,15.9914,16.005,409700.0
2011-05-05 12:25:00,23.58,23.6,23.58,23.58,707700.0,16.005,16.0186,16.005,16.005,707700.0
2011-05-05 12:30:00,23.58,23.59,23.54,23.55,363900.0,16.005,16.0118,15.9779,15.9846,363900.0
2011-05-05 12:35:00,23.55,23.58,23.54,23.56,510500.0,15.9846,16.005,15.9779,15.9914,510500.0
2011-05-05 12:40:00,23.55,23.58,23.55,23.58,161600.0,15.9846,16.005,15.9846,16.005,161600.0
2011-05-05 12:45:00,23.57,23.59,23.57,23.58,312900.0,15.9982,16.0118,15.9982,16.005,312900.0
2011-05-05 12:50:00,23.57,23.58,23.55,23.55,416200.0,15.9982,16.005,15.9846,15.9846,416200.0
2011-05-05 12:55:00,23.55,23.58,23.54,23.58,486400.0,15.9846,16.005,15.9779,16.005,486400.0
2011-05-05 13:00:00,23.57,23.58,23.55,23.58,354100.0,15.9982,16.005,15.9846,16.005,354100.0
2011-05-05 13:05:00,23.58,23.58,23.55,23.57,491400.0,16.005,16.005,15.9846,15.9982,491400.0
2011-05-05 13:10:00,23.57,23.59,23.56,23.59,446300.0,15.9982,16.0118,15.9914,16.0118,446300.0
2011-05-05 13:15:00,23.58,23.63,23.58,23.62,1405700.0,16.005,16.0389,16.005,16.0322,1405700.0
2011-05-05 13:20:00,23.61,23.63,23.59,23.59,551700.0,16.0254,16.0389,16.0118,16.0118,551700.0
2011-05-05 13:25:00,23.59,23.62,23.59,23.61,378900.0,16.0118,16.0322,16.0118,16.0254,378900.0
2011-05-05 13:30:00,23.61,23.61,23.56,23.57,317800.0,16.0254,16.0254,15.9914,15.9982,317800.0
2011-05-05 13:35:00,23.58,23.6,23.57,23.59,423600.0,16.005,16.0186,15.9982,16.0118,423600.0
2011-05-05 13:40:00,23.6,23.6,23.55,23.55,679200.0,16.0186,16.0186,15.9846,15.9846,679200.0
2011-05-05 13:45:00,23.55,23.59,23.52,23.59,503800.0,15.9846,16.0118,15.9643,16.0118,503800.0
2011-05-05 13:50:00,23.59,23.59,23.56,23.58,401500.0,16.0118,16.0118,15.9914,16.005,401500.0
2011-05-05 13:55:00,23.57,23.65,23.57,23.64,932100.0,15.9982,16.0525,15.9982,16.0457,932100.0
2011-05-05 14:00:00,23.65,23.65,23.61,23.62,552000.0,16.0525,16.0525,16.0254,16.0322,552000.0
2011-05-05 14:05:00,23.62,23.63,23.6,23.61,438200.0,16.0322,16.0389,16.0186,16.0254,438200.0
2011-05-05 14:10:00,23.6,23.63,23.57,23.62,672100.0,16.0186,16.0389,15.9982,16.0322,672100.0
2011-05-05 14:15:00,23.63,23.64,23.61,23.64,1177500.0,16.0389,16.0457,16.0254,16.0457,1177500.0
2011-05-05 14:20:00,23.64,23.79,23.63,23.78,3261800.0,16.0457,16.1475,16.0389,16.1408,3261800.0
2011-05-05 14:25:00,23.77,23.83,23.73,23.81,3666700.0,16.134,16.1747,16.1068,16.1611,3666700.0
2011-05-05 14:30:00,23.81,23.86,23.77,23.82,3031600.0,16.1611,16.1951,16.134,16.1679,3031600.0
2011-05-05 14:35:00,23.83,23.86,23.75,23.75,2631600.0,16.1747,16.1951,16.1204,16.1204,2631600.0
2011-05-05 14:40:00,23.75,23.76,23.72,23.72,1200100.0,16.1204,16.1272,16.1,16.1,1200100.0
2011-05-05 14:45:00,23.72,23.73,23.65,23.71,954300.0,16.1,16.1068,16.0525,16.0932,954300.0
2011-05-05 14:50:00,23.71,23.71,23.63,23.64,1032600.0,16.0932,16.0932,16.0389,16.0457,1032600.0
2011-05-05 14:55:00,23.64,23.68,23.62,23.63,749800.0,16.0457,16.0729,16.0322,16.0389,749800.0
2011-05-05 15:00:00,23.62,23.64,23.61,23.63,751700.0,16.0322,16.0457,16.0254,16.0389,751700.0
2011-05-05 15:05:00,23.63,23.63,23.59,23.6,1147300.0,16.0389,16.0389,16.0118,16.0186,1147300.0
2011-05-05 15:10:00,23.6,23.6,23.47,23.55,2451000.0,16.0186,16.0186,15.9303,15.9846,2451000.0
2011-05-05 15:15:00,23.54,23.58,23.52,23.55,898800.0,15.9779,16.005,15.9643,15.9846,898800.0
2011-05-05 15:20:00,23.55,23.57,23.43,23.45,1590100.0,15.9846,15.9982,15.9032,15.9168,1590100.0
2011-05-05 15:25:00,23.45,23.51,23.44,23.46,1632800.0,15.9168,15.9575,15.91,15.9236,1632800.0
2011-05-05 15:30:00,23.45,23.62,23.45,23.6,2749500.0,15.9168,16.0322,15.9168,16.0186,2749500.0
2011-05-05 15:35:00,23.6,23.66,23.58,23.65,2266400.0,16.0186,16.0593,16.005,16.0525,2266400.0
2011-05-05 15:40:00,23.65,23.66,23.53,23.65,1697100.0,16.0525,16.0593,15.9711,16.0525,1697100.0
2011-05-05 15:45:00,23.65,23.67,23.61,23.65,1780600.0,16.0525,16.0661,16.0254,16.0525,1780600.0
2011-05-05 15:50:00,23.65,23.67,23.58,23.6,1851200.0,16.0525,16.0661,16.005,16.0186,1851200.0
2011-05-05 15:55:00,23.6,23.64,23.58,23.62,2477100.0,16.0186,16.0457,16.005,16.0322,2477100.0
2011-05-06 09:30:00,23.46,23.55,23.26,23.45,4325600.0,15.9236,15.9846,15.7878,15.9168,4325600.0
2011-05-06 09:35:00,23.45,23.59,23.43,23.43,2537200.0,15.9168,16.0118,15.9032,15.9032,2537200.0
2011-05-06 09:40:00,23.44,23.45,23.36,23.37,1929400.0,15.91,15.9168,15.8557,15.8625,1929400.0
2011-05-06 09:45:00,23.37,23.39,23.26,23.31,3316800.0,15.8625,15.876,15.7878,15.8217,3316800.0
2011-05-06 09:50:00,23.32,23.37,23.26,23.27,2139200.0,15.8285,15.8625,15.7878,15.7946,2139200.0
2011-05-06 09:55:00,23.26,23.27,23.17,23.21,3133900.0,15.7878,15.7946,15.7267,15.7539,3133900.0
2011-05-06 10:00:00,23.21,23.29,23.19,23.28,1757300.0,15.7539,15.8082,15.7403,15.8014,1757300.0
2011-05-06 10:05:00,23.27,23.3,23.23,23.24,1817500.0,15.7946,15.815,15.7674,15.7742,1817500.0
2011-05-06 10:10:00,23.25,23.25,23.15,23.17,1996400.0,15.781,15.781,15.7131,15.7267,1996400.0
2011-05-06 10:15:00,23.17,23.21,23.14,23.19,1702900.0,15.7267,15.7539,15.7064,15.7403,1702900.0
2011-05-06 10:20:00,23.2,23.28,23.19,23.28,2032900.0,15.7471,15.8014,15.7403,15.8014,2032900.0
2011-05-06 10:25:00,23.28,23.35,23.25,23.31,1437700.0,15.8014,15.8489,15.781,15.8217,1437700.0
2011-05-06 10:30:00,23.31,23.32,23.24,23.24,1147400.0,15.8217,15.8285,15.7742,15.7742,1147400.0
2011-05-06 10:35:00,23.24,23.29,23.23,23.29,883700.0,15.7742,15.8082,15.7674,15.8082,883700.0
2011-05-06 10:40:00,23.28,23.35,23.27,23.34,1026300.0,15.8014,15.8489,15.7946,15.8421,1026300.0
2011-05-06 10:45:00,23.34,23.36,23.3,23.31,996700.0,15.8421,15.8557,15.815,15.8217,996700.0
2011-05-06 10:50:00,23.3,23.35,23.3,23.35,510700.0,15.815,15.8489,15.815,15.8489,510700.0
2011-05-06 10:55:00,23.35,23.4,23.34,23.35,1090100.0,15.8489,15.8828,15.8421,15.8489,1090100.0
2011-05-06 11:00:00,23.36,23.4,23.35,23.39,734800.0,15.8557,15.8828,15.8489,15.876,734800.0
2011-05-06 11:05:00,23.4,23.42,23.38,23.4,678600.0,15.8828,15.8964,15.8693,15.8828,678600.0
2011-05-06 11:10:00,23.41,23.45,23.4,23.43,749400.0,15.8896,15.9168,15.8828,15.9032,749400.0
2011-05-06 11:15:00,23.44,23.5,23.41,23.48,2166600.0,15.91,15.9507,15.8896,15.9371,2166600.0
2011-05-06 11:20:00,23.48,23.52,23.46,23.5,1633000.0,15.9371,15.9643,15.9236,15.9507,1633000.0
2011-05-06 11:25:00,23.5,23.53,23.47,23.48,1201800.0,15.9507,15.9711,15.9303,15.9371,1201800.0
2011-05-06 11:30:00,23.48,23.51,23.46,23.46,822300.0,15.9371,15.9575,15.9236,15.9236,822300.0
2011-05-06 11:35:00,23.46,23.47,23.44,23.47,921300.0,15.9236,15.9303,15.91,15.9303,921300.0
2011-05-06 11:40:00,23.48,23.52,23.48,23.51,564900.0,15.9371,15.9643,15.9371,15.9575,564900.0
2011-05-06 11:45:00,23.52,23.55,23.5,23.54,2198600.0,15.9643,15.9846,15.9507,15.9779,2198600.0
2011-05-06 11:50:00,23.54,23.54,23.5,23.52,1024000.0,15.9779,15.9779,15.9507,15.9643,1024000.0
2011-05-06 11:55:00,23.52,23.52,23.46,23.5,746000.0,15.9643,15.9643,15.9236,15.9507,746000.0
2011-05-06 12:00:00,23.5,23.51,23.45,23.46,1095600.0,15.9507,15.9575,15.9168,15.9236,1095600.0
2011-05-06 12:05:00,23.45,23.46,23.39,23.39,1044200.0,15.9168,15.9236,15.876,15.876,1044200.0
2011-05-06 12:10:00,23.39,23.46,23.39,23.42,1416800.0,15.876,15.9236,15.876,15.8964,1416800.0
2011-05-06 12:15:00,23.42,23.44,23.39,23.39,526300.0,15.8964,15.91,15.876,15.876,526300.0
2011-05-06 12:20:00,23.4,23.44,23.37,23.44,877700.0,15.8828,15.91,15.8625,15.91,877700.0
2011-05-06 12:25:00,23.44,23.47,23.38,23.38,859600.0,15.91,15.9303,15.8693,15.8693,859600.0
2011-05-06 12:30:00,23.39,23.45,23.36,23.43,736600.0,15.876,15.9168,15.8557,15.9032,736600.0
2011-05-06 12:35:00,23.43,23.45,23.41,23.41,388100.0,15.9032,15.9168,15.8896,15.8896,388100.0
2011-05-06 12:40:00,23.41,23.43,23.36,23.38,960100.0,15.8896,15.9032,15.8557,15.8693,960100.0
2011-05-06 12:45:00,23.38,23.4,23.36,23.38,488100.0,15.8693,15.8828,15.8557,15.8693,488100.0
2011-05-06 12:50:00,23.37,23.42,23.37,23.42,897900.0,15.8625,15.8964,15.8625,15.8964,897900.0
2011-05-06 12:55:00,23.41,23.42,23.38,23.42,396600.0,15.8896,15.8964,15.8693,15.8964,396600.0
2011-05-06 13:00:00,23.42,23.44,23.39,23.39,424200.0,15.8964,15.91,15.876,15.876,424200.0
2011-05-06 13:05:00,23.4,23.4,23.37,23.39,598800.0,15.8828,15.8828,15.8625,15.876,598800.0
2011-05-06 13:10:00,23.4,23.4,23.3,23.34,1908400.0,15.8828,15.8828,15.815,15.8421,1908400.0
2011-05-06 13:15:00,23.33,23.35,23.26,23.28,1134900.0,15.8353,15.8489,15.7878,15.8014,1134900.0
2011-05-06 13:20:00,23.29,23.36,23.27,23.34,1226500.0,15.8082,15.8557,15.7946,15.8421,1226500.0
2011-05-06 13:25:00,23.34,23.35,23.31,23.32,521700.0,15.8421,15.8489,15.8217,15.8285,521700.0
2011-05-06 13:30:00,23.31,23.35,23.31,23.34,692900.0,15.8217,15.8489,15.8217,15.8421,692900.0
2011-05-06 13:35:00,23.34,23.35,23.3,23.31,611700.0,15.8421,15.8489,15.815,15.8217,611700.0
2011-05-06 13:40:00,23.31,23.35,23.28,23.28,506700.0,15.8217,15.8489,15.8014,15.8014,506700.0
2011-05-06 13:45:00,23.28,23.29,23.25,23.28,630900.0,15.8014,15.8082,15.781,15.8014,630900.0
2011-05-06 13:50:00,23.28,23.31,23.26,23.3,414600.0,15.8014,15.8217,15.7878,15.815,414600.0
2011-05-06 13:55:00,23.3,23.32,23.29,23.3,595800.0,15.815,15.8285,15.8082,15.815,595800.0
2011-05-06 14:00:00,23.29,23.3,23.27,23.3,739900.0,15.8082,15.815,15.7946,15.815,739900.0
2011-05-06 14:05:00,23.3,23.35,23.3,23.34,357700.0,15.815,15.8489,15.815,15.8421,357700.0
2011-05-06 14:10:00,23.34,23.37,23.34,23.34,653700.0,15.8421,15.8625,15.8421,15.8421,653700.0
2011-05-06 14:15:00,23.35,23.37,23.32,23.33,517900.0,15.8489,15.8625,15.8285,15.8353,517900.0
2011-05-06 14:20:00,23.34,23.34,23.28,23.3,1058600.0,15.8421,15.8421,15.8014,15.815,1058600.0
2011-05-06 14:25:00,23.3,23.31,23.25,23.28,723000.0,15.815,15.8217,15.781,15.8014,723000.0
2011-05-06 14:30:00,23.27,23.27,23.15,23.17,1598100.0,15.7946,15.7946,15.7131,15.7267,1598100.0
2011-05-06 14:35:00,23.17,23.17,23.13,23.15,1159900.0,15.7267,15.7267,15.6996,15.7131,1159900.0
2011-05-06 14:40:00,23.15,23.19,23.14,23.18,867400.0,15.7131,15.7403,15.7064,15.7335,867400.0
2011-05-06 14:45:00,23.18,23.21,23.15,23.2,823100.0,15.7335,15.7539,15.7131,15.7471,823100.0
2011-05-06 14:50:00,23.2,23.24,23.18,23.19,841000.0,15.7471,15.7742,15.7335,15.7403,841000.0
2011-05-06 14:55:00,23.19,23.27,23.17,23.25,1252100.0,15.7403,15.7946,15.7267,15.781,1252100.0
2011-05-06 15:00:00,23.24,23.3,23.23,23.28,992600.0,15.7742,15.815,15.7674,15.8014,992600.0
2011-05-06 15:05:00,23.28,23.28,23.21,23.25,921200.0,15.8014,15.8014,15.7539,15.781,921200.0
2011-05-06 15:10:00,23.24,23.26,23.21,23.21,637100.0,15.7742,15.7878,15.7539,15.7539,637100.0
2011-05-06 15:15:00,23.21,23.25,23.2,23.22,819300.0,15.7539,15.781,15.7471,15.7607,819300.0
2011-05-06 15:20:00,23.22,23.23,23.19,23.23,717800.0,15.7607,15.7674,15.7403,15.7674,717800.0
2011-05-06 15:25:00,23.22,23.23,23.17,23.19,1214500.0,15.7607,15.7674,15.7267,15.7403,1214500.0
2011-05-06 15:30:00,23.19,23.25,23.19,23.24,869500.0,15.7403,15.781,15.7403,15.7742,869500.0
2011-05-06 15:35:00,23.24,23.28,23.23,23.24,866500.0,15.7742,15.8014,15.7674,15.7742,866500.0
2011-05-06 15:40:00,23.24,23.3,23.23,23.3,1117000.0,15.7742,15.815,15.7674,15.815,1117000.0
2011-05-06 15:45:00,23.3,23.34,23.29,23.32,1616100.0,15.815,15.8421,15.8082,15.8285,1616100.0
2011-05-06 15:50:00,23.33,23.33,23.26,23.29,1921300.0,15.8353,15.8353,15.7878,15.8082,1921300.0
2011-05-06 15:55:00,23.29,23.3,23.25,23.25,2097500.0,15.8082,15.815,15.781,15.781,2097500.0
2011-05-09 09:30:00,23.15,23.2,23.1,23.12,2262200.0,15.7131,15.7471,15.6792,15.6928,2262200.0
2011-05-09 09:35:00,23.12,23.14,22.84,22.93,3299200.0,15.6928,15.7064,15.5027,15.5638,3299200.0
2011-05-09 09:40:00,22.94,22.95,22.78,22.8,2055200.0,15.5706,15.5774,15.462,15.4756,2055200.0
2011-05-09 09:45:00,22.8,22.8,22.75,22.76,1900700.0,15.4756,15.4756,15.4416,15.4484,1900700.0
2011-05-09 09:50:00,22.77,22.93,22.76,22.91,2365800.0,15.4552,15.5638,15.4484,15.5502,2365800.0
2011-05-09 09:55:00,22.91,22.95,22.86,22.88,1616200.0,15.5502,15.5774,15.5163,15.5299,1616200.0
2011-05-09 10:00:00,22.88,22.89,22.85,22.87,882800.0,15.5299,15.5367,15.5095,15.5231,882800.0
2011-05-09 10:05:00,22.87,22.93,22.86,22.89,1338200.0,15.5231,15.5638,15.5163,15.5367,1338200.0
2011-05-09 10:10:00,22.89,22.9,22.86,22.89,1201300.0,15.5367,15.5435,15.5163,15.5367,1201300.0
2011-05-09 10:15:00,22.89,22.9,22.79,22.79,1521100.0,15.5367,15.5435,15.4688,15.4688,1521100.0
2011-05-09 10:20:00,22.8,22.8,22.75,22.78,933300.0,15.4756,15.4756,15.4416,15.462,933300.0
2011-05-09 10:25:00,22.78,22.8,22.77,22.77,1186800.0,15.462,15.4756,15.4552,15.4552,1186800.0
2011-05-09 10:30:00,22.77,22.8,22.73,22.78,1608300.0,15.4552,15.4756,15.4281,15.462,1608300.0
2011-05-09 10:35:00,22.78,22.78,22.74,22.75,414600.0,15.462,15.462,15.4349,15.4416,414600.0
2011-05-09 10:40:00,22.75,22.75,22.65,22.68,2189200.0,15.4416,15.4416,15.3738,15.3941,2189200.0
2011-05-09 10:45:00,22.69,22.7,22.65,22.66,1090600.0,15.4009,15.4077,15.3738,15.3806,1090600.0
2011-05-09 10:50:00,22.66,22.8,22.66,22.79,932100.0,15.3806,15.4756,15.3806,15.4688,932100.0
2011-05-09 10:55:00,22.8,22.8,22.76,22.77,979500.0,15.4756,15.4756,15.4484,15.4552,979500.0
2011-05-09 11:00:00,22.78,22.79,22.76,22.78,588100.0,15.462,15.4688,15.4484,15.462,588100.0
2011-05-09 11:05:00,22.78,22.8,22.77,22.79,509000.0,15.462,15.4756,15.4552,15.4688,509000.0
2011-05-09 11:10:00,22.79,22.8,22.78,22.8,751900.0,15.4688,15.4756,15.462,15.4756,751900.0
2011-05-09 11:15:00,22.8,22.85,22.79,22.8,744200.0,15.4756,15.5095,15.4688,15.4756,744200.0
2011-05-09 11:20:00,22.81,22.83,22.78,22.79,497300.0,15.4824,15.4959,15.462,15.4688,497300.0
2011-05-09 11:25:00,22.79,22.81,22.78,22.8,661500.0,15.4688,15.4824,15.462,15.4756,661500.0
2011-05-09 11:30:00,22.79,22.8,22.78,22.8,401600.0,15.4688,15.4756,15.462,15.4756,401600.0
2011-05-09 11:35:00,22.8,22.8,22.79,22.79,630500.0,15.4756,15.4756,15.4688,15.4688,630500.0
2011-05-09 11:40:00,22.8,22.8,22.78,22.79,235500.0,15.4756,15.4756,15.462,15.4688,235500.0
2011-05-09 11:45:00,22.78,22.82,22.78,22.82,472400.0,15.462,15.4892,15.462,15.4892,472400.0
2011-05-09 11:50:00,22.82,22.86,22.81,22.86,639100.0,15.4892,15.5163,15.4824,15.5163,639100.0
2011-05-09 11:55:00,22.86,22.92,22.86,22.92,910000.0,15.5163,15.557,15.5163,15.557,910000.0
2011-05-09 12:00:00,22.92,22.94,22.9,22.93,937000.0,15.557,15.5706,15.5435,15.5638,937000.0
2011-05-09 12:05:00,22.93,22.98,22.91,22.93,1505800.0,15.5638,15.5978,15.5502,15.5638,1505800.0
2011-05-09 12:10:00,22.94,22.99,22.93,22.99,887100.0,15.5706,15.6045,15.5638,15.6045,887100.0
2011-05-09 12:15:00,22.98,23.0,22.95,22.95,661200.0,15.5978,15.6113,15.5774,15.5774,661200.0
2011-05-09 12:20:00,22.95,22.98,22.93,22.97,578500.0,15.5774,15.5978,15.5638,15.591,578500.0
2011-05-09 12:25:00,22.96,22.97,22.92,22.93,605300.0,15.5842,15.591,15.557,15.5638,605300.0
2011-05-09 12:30:00,22.94,22.97,22.93,22.94,498200.0,15.5706,15.591,15.5638,15.5706,498200.0
2011-05-09 12:35:00,22.94,22.96,22.94,22.94,577800.0,15.5706,15.5842,15.5706,15.5706,577800.0
2011-05-09 12:40:00,22.94,22.95,22.9,22.9,556500.0,15.5706,15.5774,15.5435,15.5435,556500.0
2011-05-09 12:45:00,22.9,22.91,22.88,22.9,671900.0,15.5435,15.5502,15.5299,15.5435,671900.0
2011-05-09 12:50:00,22.89,22.9,22.86,22.88,1121300.0,15.5367,15.5435,15.5163,15.5299,1121300.0
2011-05-09 12:55:00,22.89,22.89,22.86,22.87,472500.0,15.5367,15.5367,15.5163,15.5231,472500.0
2011-05-09 13:00:00,22.86,22.87,22.84,22.85,902000.0,15.5163,15.5231,15.5027,15.5095,902000.0
2011-05-09 13:05:00,22.85,22.86,22.85,22.86,233800.0,15.5095,15.5163,15.5095,15.5163,233800.0
2011-05-09 13:10:00,22.86,22.87,22.83,22.86,691900.0,15.5163,15.5231,15.4959,15.5163,691900.0
2011-05-09 13:15:00,22.85,22.86,22.83,22.83,787100.0,15.5095,15.5163,15.4959,15.4959,787100.0
2011-05-09 13:20:00,22.83,22.84,22.8,22.8,582000.0,15.4959,15.5027,15.4756,15.4756,582000.0
2011-05-09 13:25:00,22.8,22.82,22.79,22.82,499600.0,15.4756,15.4892,15.4688,15.4892,499600.0
2011-05-09 13:30:00,22.81,22.85,22.81,22.85,449100.0,15.4824,15.5095,15.4824,15.5095,449100.0
2011-05-09 13:35:00,22.85,22.86,22.84,22.85,366800.0,15.5095,15.5163,15.5027,15.5095,366800.0
2011-05-09 13:40:00,22.84,22.85,22.84,22.85,226700.0,15.5027,15.5095,15.5027,15.5095,226700.0
2011-05-09 13:45:00,22.85,22.88,22.84,22.88,481100.0,15.5095,15.5299,15.5027,15.5299,481100.0
2011-05-09 13:50:00,22.88,22.9,22.87,22.89,550300.0,15.5299,15.5435,15.5231,15.5367,550300.0
2011-05-09 13:55:00,22.89,22.9,22.85,22.85,825300.0,15.5367,15.5435,15.5095,15.5095,825300.0
2011-05-09 14:00:00,22.86,22.87,22.82,22.83,857700.0,15.5163,15.5231,15.4892,15.4959,857700.0
2011-05-09 14:05:00,22.83,22.89,22.83,22.89,428700.0,15.4959,15.5367,15.4959,15.5367,428700.0
2011-05-09 14:10:00,22.89,22.9,22.85,22.86,565400.0,15.5367,15.5435,15.5095,15.5163,565400.0
2011-05-09 14:15:00,22.86,22.87,22.85,22.85,331100.0,15.5163,15.5231,15.5095,15.5095,331100.0
2011-05-09 14:20:00,22.86,22.86,22.83,22.84,431800.0,15.5163,15.5163,15.4959,15.5027,431800.0
2011-05-09 14:25:00,22.84,22.9,22.84,22.9,354000.0,15.5027,15.5435,15.5027,15.5435,354000.0
2011-05-09 14:30:00,22.9,22.92,22.89,22.91,460100.0,15.5435,15.557,15.5367,15.5502,460100.0
2011-05-09 14:35:00,22.91,22.91,22.86,22.89,744000.0,15.5502,15.5502,15.5163,15.5367,744000.0
2011-05-09 14:40:00,22.89,22.9,22.85,22.86,478100.0,15.5367,15.5435,15.5095,15.5163,478100.0
2011-05-09 14:45:00,22.86,22.86,22.82,22.83,641500.0,15.5163,15.5163,15.4892,15.4959,641500.0
2011-05-09 14:50:00,22.83,22.85,22.81,22.82,521400.0,15.4959,15.5095,15.4824,15.4892,521400.0
2011-05-09 14:55:00,22.82,22.83,22.8,22.8,581300.0,15.4892,15.4959,15.4756,15.4756,581300.0
2011-05-09 15:00:00,22.81,22.82,22.8,22.82,488200.0,15.4824,15.4892,15.4756,15.4892,488200.0
2011-05-09 15:05:00,22.81,22.82,22.79,22.8,713700.0,15.4824,15.4892,15.4688,15.4756,713700.0
2011-05-09 15:10:00,22.8,22.81,22.79,22.81,461100.0,15.4756,15.4824,15.4688,15.4824,461100.0
2011-05-09 15:15:00,22.8,22.84,22.8,22.83,786800.0,15.4756,15.5027,15.4756,15.4959,786800.0
2011-05-09 15:20:00,22.83,22.83,22.82,22.82,253800.0,15.4959,15.4959,15.4892,15.4892,253800.0
2011-05-09 15:25:00,22.83,22.85,22.81,22.82,1005900.0,15.4959,15.5095,15.4824,15.4892,1005900.0
2011-05-09 15:30:00,22.82,22.84,22.81,22.83,749700.0,15.4892,15.5027,15.4824,15.4959,749700.0
2011-05-09 15:35:00,22.83,22.83,22.82,22.83,451400.0,15.4959,15.4959,15.4892,15.4959,451400.0
2011-05-09 15:40:00,22.83,22.83,22.79,22.81,1002900.0,15.4959,15.4959,15.4688,15.4824,1002900.0
2011-05-09 15:45:00,22.81,22.84,22.8,22.83,1052300.0,15.4824,15.5027,15.4756,15.4959,1052300.0
2011-05-09 15:50:00,22.83,22.83,22.8,22.8,1859300.0,15.4959,15.4959,15.4756,15.4756,1859300.0
2011-05-09 15:55:00,22.8,22.81,22.73,22.77,3983600.0,15.4756,15.4824,15.4281,15.4552,3983600.0
2011-05-10 09:30:00,22.85,22.97,22.82,22.95,1804300.0,15.5095,15.591,15.4892,15.5774,1804300.0
2011-05-10 09:35:00,22.95,22.96,22.92,22.94,928200.0,15.5774,15.5842,15.557,15.5706,928200.0
2011-05-10 09:40:00,22.94,22.98,22.94,22.98,1019900.0,15.5706,15.5978,15.5706,15.5978,1019900.0
2011-05-10 09:45:00,22.98,23.08,22.97,23.07,2127400.0,15.5978,15.6656,15.591,15.6588,2127400.0
2011-05-10 09:50:00,23.08,23.1,23.01,23.04,1775000.0,15.6656,15.6792,15.6181,15.6385,1775000.0
2011-05-10 09:55:00,23.03,23.07,23.03,23.06,848000.0,15.6317,15.6588,15.6317,15.6521,848000.0
2011-05-10 10:00:00,23.07,23.07,23.0,23.01,1183400.0,15.6588,15.6588,15.6113,15.6181,1183400.0
2011-05-10 10:05:00,23.01,23.03,22.98,23.0,847500.0,15.6181,15.6317,15.5978,15.6113,847500.0
2011-05-10 10:10:00,23.01,23.08,23.0,23.08,554900.0,15.6181,15.6656,15.6113,15.6656,554900.0
2011-05-10 10:15:00,23.08,23.09,23.05,23.06,567900.0,15.6656,15.6724,15.6453,15.6521,567900.0
2011-05-10 10:20:00,23.06,23.1,23.03,23.07,1414800.0,15.6521,15.6792,15.6317,15.6588,1414800.0
2011-05-10 10:25:00,23.08,23.13,23.07,23.09,1392100.0,15.6656,15.6996,15.6588,15.6724,1392100.0
2011-05-10 10:30:00,23.09,23.13,23.09,23.11,494100.0,15.6724,15.6996,15.6724,15.686,494100.0
2011-05-10 10:35:00,23.11,23.15,23.11,23.13,663500.0,15.686,15.7131,15.686,15.6996,663500.0
2011-05-10 10:40:00,23.12,23.13,23.06,23.07,836700.0,15.6928,15.6996,15.6521,15.6588,836700.0
2011-05-10 10:45:00,23.07,23.09,23.05,23.05,739800.0,15.6588,15.6724,15.6453,15.6453,739800.0
2011-05-10 10:50:00,23.06,23.1,23.05,23.09,303500.0,15.6521,15.6792,15.6453,15.6724,303500.0
2011-05-10 10:55:00,23.08,23.11,23.07,23.09,843100.0,15.6656,15.686,15.6588,15.6724,843100.0
2011-05-10 11:00:00,23.08,23.11,23.05,23.05,904600.0,15.6656,15.686,15.6453,15.6453,904600.0
2011-05-10 11:05:00,23.05,23.08,23.04,23.05,734800.0,15.6453,15.6656,15.6385,15.6453,734800.0
2011-05-10 11:10:00,23.05,23.08,23.05,23.07,284800.0,15.6453,15.6656,15.6453,15.6588,284800.0
2011-05-10 11:15:00,23.07,23.09,23.03,23.04,550300.0,15.6588,15.6724,15.6317,15.6385,550300.0
2011-05-10 11:20:00,23.04,23.05,23.01,23.04,792700.0,15.6385,15.6453,15.6181,15.6385,792700.0
2011-05-10 11:25:00,23.04,23.06,23.02,23.06,509400.0,15.6385,15.6521,15.6249,15.6521,509400.0
2011-05-10 11:30:00,23.05,23.06,23.02,23.02,593000.0,15.6453,15.6521,15.6249,15.6249,593000.0
2011-05-10 11:35:00,23.02,23.06,23.02,23.05,365300.0,15.6249,15.6521,15.6249,15.6453,365300.0
2011-05-10 11:40:00,23.05,23.06,23.03,23.04,667800.0,15.6453,15.6521,15.6317,15.6385,667800.0
2011-05-10 11:45:00,23.04,23.05,23.01,23.02,601200.0,15.6385,15.6453,15.6181,15.6249,601200.0
2011-05-10 11:50:00,23.02,23.04,23.01,23.04,426600.0,15.6249,15.6385,15.6181,15.6385,426600.0
2011-05-10 11:55:00,23.03,23.06,23.0,23.01,536100.0,15.6317,15.6521,15.6113,15.6181,536100.0
2011-05-10 12:00:00,23.01,23.02,22.99,23.0,1278800.0,15.6181,15.6249,15.6045,15.6113,1278800.0
2011-05-10 12:05:00,23.0,23.03,22.98,23.02,634600.0,15.6113,15.6317,15.5978,15.6249,634600.0
2011-05-10 12:10:00,23.02,23.03,23.0,23.01,281300.0,15.6249,15.6317,15.6113,15.6181,281300.0
2011-05-10 12:15:00,23.02,23.02,22.99,23.0,416800.0,15.6249,15.6249,15.6045,15.6113,416800.0
2011-05-10 12:20:00,23.0,23.03,23.0,23.01,486500.0,15.6113,15.6317,15.6113,15.6181,486500.0
2011-05-10 12:25:00,23.02,23.04,22.99,23.02,910800.0,15.6249,15.6385,15.6045,15.6249,910800.0
2011-05-10 12:30:00,23.02,23.05,23.02,23.04,496200.0,15.6249,15.6453,15.6249,15.6385,496200.0
2011-05-10 12:35:00,23.04,23.06,23.03,23.05,343700.0,15.6385,15.6521,15.6317,15.6453,343700.0
2011-05-10 12:40:00,23.04,23.05,23.02,23.04,1114300.0,15.6385,15.6453,15.6249,15.6385,1114300.0
2011-05-10 12:45:00,23.04,23.05,23.02,23.02,665300.0,15.6385,15.6453,15.6249,15.6249,665300.0
2011-05-10 12:50:00,23.03,23.06,23.02,23.04,669300.0,15.6317,15.6521,15.6249,15.6385,669300.0
2011-05-10 12:55:00,23.04,23.05,23.03,23.04,467900.0,15.6385,15.6453,15.6317,15.6385,467900.0
2011-05-10 13:00:00,23.03,23.04,23.0,23.03,591500.0,15.6317,15.6385,15.6113,15.6317,591500.0
2011-05-10 13:05:00,23.03,23.04,23.01,23.01,210600.0,15.6317,15.6385,15.6181,15.6181,210600.0
2011-05-10 13:10:00,23.02,23.03,23.0,23.01,540600.0,15.6249,15.6317,15.6113,15.6181,540600.0
2011-05-10 13:15:00,23.02,23.05,23.0,23.05,255700.0,15.6249,15.6453,15.6113,15.6453,255700.0
2011-05-10 13:20:00,23.05,23.05,23.02,23.04,768400.0,15.6453,15.6453,15.6249,15.6385,768400.0
2011-05-10 13:25:00,23.03,23.05,23.02,23.05,298000.0,15.6317,15.6453,15.6249,15.6453,298000.0
2011-05-10 13:30:00,23.05,23.05,23.01,23.02,936500.0,15.6453,15.6453,15.6181,15.6249,936500.0
2011-05-10 13:35:00,23.02,23.05,23.02,23.04,198000.0,15.6249,15.6453,15.6249,15.6385,198000.0
2011-05-10 13:40:00,23.05,23.05,23.03,23.04,237900.0,15.6453,15.6453,15.6317,15.6385,237900.0
2011-05-10 13:45:00,23.03,23.04,23.02,23.04,314800.0,15.6317,15.6385,15.6249,15.6385,314800.0
2011-05-10 13:50:00,23.03,23.05,23.02,23.05,645300.0,15.6317,15.6453,15.6249,15.6453,645300.0
2011-05-10 13:55:00,23.05,23.09,23.04,23.09,731200.0,15.6453,15.6724,15.6385,15.6724,731200.0
2011-05-10 14:00:00,23.09,23.09,23.04,23.06,743700.0,15.6724,15.6724,15.6385,15.6521,743700.0
2011-05-10 14:05:00,23.05,23.07,23.04,23.06,365800.0,15.6453,15.6588,15.6385,15.6521,365800.0
2011-05-10 14:10:00,23.07,23.08,23.05,23.06,1065500.0,15.6588,15.6656,15.6453,15.6521,1065500.0
2011-05-10 14:15:00,23.06,23.07,23.04,23.05,344900.0,15.6521,15.6588,15.6385,15.6453,344900.0
2011-05-10 14:20:00,23.05,23.07,23.05,23.07,526700.0,15.6453,15.6588,15.6453,15.6588,526700.0
2011-05-10 14:25:00,23.06,23.09,23.05,23.08,592100.0,15.6521,15.6724,15.6453,15.6656,592100.0
2011-05-10 14:30:00,23.08,23.1,23.06,23.09,675800.0,15.6656,15.6792,15.6521,15.6724,675800.0
2011-05-10 14:35:00,23.1,23.14,23.08,23.14,618700.0,15.6792,15.7064,15.6656,15.7064,618700.0
2011-05-10 14:40:00,23.13,23.15,23.11,23.13,1245700.0,15.6996,15.7131,15.686,15.6996,1245700.0
2011-05-10 14:45:00,23.13,23.14,23.1,23.12,1694300.0,15.6996,15.7064,15.6792,15.6928,1694300.0
2011-05-10 14:50:00,23.12,23.13,23.1,23.11,626000.0,15.6928,15.6996,15.6792,15.686,626000.0
2011-05-10 14:55:00,23.11,23.15,23.1,23.14,695500.0,15.686,15.7131,15.6792,15.7064,695500.0
2011-05-10 15:00:00,23.14,23.15,23.13,23.14,355300.0,15.7064,15.7131,15.6996,15.7064,355300.0
2011-05-10 15:05:00,23.15,23.15,23.13,23.14,796300.0,15.7131,15.7131,15.6996,15.7064,796300.0
2011-05-10 15:10:00,23.15,23.16,23.13,23.15,796100.0,15.7131,15.7199,15.6996,15.7131,796100.0
2011-05-10 15:15:00,23.14,23.19,23.13,23.19,772200.0,15.7064,15.7403,15.6996,15.7403,772200.0
2011-05-10 15:20:00,23.19,23.2,23.16,23.18,672500.0,15.7403,15.7471,15.7199,15.7335,672500.0
2011-05-10 15:25:00,23.18,23.19,23.15,23.17,903100.0,15.7335,15.7403,15.7131,15.7267,903100.0
2011-05-10 15:30:00,23.17,23.19,23.15,23.16,1058400.0,15.7267,15.7403,15.7131,15.7199,1058400.0
2011-05-10 15:35:00,23.16,23.18,23.13,23.14,1170000.0,15.7199,15.7335,15.6996,15.7064,1170000.0
2011-05-10 15:40:00,23.13,23.16,23.12,23.16,916600.0,15.6996,15.7199,15.6928,15.7199,916600.0
2011-05-10 15:45:00,23.15,23.17,23.1,23.11,1210900.0,15.7131,15.7267,15.6792,15.686,1210900.0
2011-05-10 15:50:00,23.12,23.12,23.08,23.1,1149100.0,15.6928,15.6928,15.6656,15.6792,1149100.0
2011-05-10 15:55:00,23.1,23.11,22.99,23.03,4145600.0,15.6792,15.686,15.6045,15.6317,4145600.0
2011-05-11 09:30:00,23.29,23.34,23.2,23.27,2950200.0,15.8082,15.8421,15.7471,15.7946,2950200.0
2011-05-11 09:35:00,23.28,23.41,23.25,23.4,1877000.0,15.8014,15.8896,15.781,15.8828,1877000.0
2011-05-11 09:40:00,23.39,23.47,23.36,23.45,2112300.0,15.876,15.9303,15.8557,15.9168,2112300.0
2011-05-11 09:45:00,23.46,23.5,23.43,23.46,2068500.0,15.9236,15.9507,15.9032,15.9236,2068500.0
2011-05-11 09:50:00,23.45,23.53,23.43,23.49,1932400.0,15.9168,15.9711,15.9032,15.9439,1932400.0
2011-05-11 09:55:00,23.5,23.53,23.46,23.52,1677800.0,15.9507,15.9711,15.9236,15.9643,1677800.0
2011-05-11 10:00:00,23.51,23.55,23.46,23.5,1491000.0,15.9575,15.9846,15.9236,15.9507,1491000.0
2011-05-11 10:05:00,23.5,23.56,23.5,23.54,2328200.0,15.9507,15.9914,15.9507,15.9779,2328200.0
2011-05-11 10:10:00,23.55,23.55,23.5,23.53,1512200.0,15.9846,15.9846,15.9507,15.9711,1512200.0
2011-05-11 10:15:00,23.54,23.59,23.51,23.58,1697400.0,15.9779,16.0118,15.9575,16.005,1697400.0
2011-05-11 10:20:00,23.58,23.59,23.54,23.56,1739200.0,16.005,16.0118,15.9779,15.9914,1739200.0
2011-05-11 10:25:00,23.55,23.63,23.55,23.63,1917600.0,15.9846,16.0389,15.9846,16.0389,1917600.0
2011-05-11 10:30:00,23.62,23.63,23.55,23.61,1523700.0,16.0322,16.0389,15.9846,16.0254,1523700.0
2011-05-11 10:35:00,23.6,23.61,23.51,23.52,1521400.0,16.0186,16.0254,15.9575,15.9643,1521400.0
2011-05-11 10:40:00,23.51,23.54,23.5,23.52,818400.0,15.9575,15.9779,15.9507,15.9643,818400.0
2011-05-11 10:45:00,23.52,23.53,23.5,23.5,995800.0,15.9643,15.9711,15.9507,15.9507,995800.0
2011-05-11 10:50:00,23.51,23.55,23.48,23.54,1201600.0,15.9575,15.9846,15.9371,15.9779,1201600.0
2011-05-11 10:55:00,23.54,23.56,23.52,23.54,558200.0,15.9779,15.9914,15.9643,15.9779,558200.0
2011-05-11 11:00:00,23.55,23.56,23.52,23.55,549600.0,15.9846,15.9914,15.9643,15.9846,549600.0
2011-05-11 11:05:00,23.55,23.59,23.54,23.55,903700.0,15.9846,16.0118,15.9779,15.9846,903700.0
2011-05-11 11:10:00,23.55,23.58,23.55,23.58,698600.0,15.9846,16.005,15.9846,16.005,698600.0
2011-05-11 11:15:00,23.58,23.61,23.57,23.61,541200.0,16.005,16.0254,15.9982,16.0254,541200.0
2011-05-11 11:20:00,23.61,23.61,23.56,23.57,583000.0,16.0254,16.0254,15.9914,15.9982,583000.0
2011-05-11 11:25:00,23.57,23.6,23.56,23.59,482100.0,15.9982,16.0186,15.9914,16.0118,482100.0
2011-05-11 11:30:00,23.58,23.6,23.55,23.56,743700.0,16.005,16.0186,15.9846,15.9914,743700.0
2011-05-11 11:35:00,23.55,23.57,23.53,23.56,563400.0,15.9846,15.9982,15.9711,15.9914,563400.0
2011-05-11 11:40:00,23.56,23.57,23.55,23.55,248800.0,15.9914,15.9982,15.9846,15.9846,248800.0
2011-05-11 11:45:00,23.55,23.56,23.5,23.53,585600.0,15.9846,15.9914,15.9507,15.9711,585600.0
2011-05-11 11:50:00,23.54,23.54,23.51,23.53,778900.0,15.9779,15.9779,15.9575,15.9711,778900.0
2011-05-11 11:55:00,23.53,23.54,23.42,23.46,1598600.0,15.9711,15.9779,15.8964,15.9236,1598600.0
2011-05-11 12:00:00,23.45,23.47,23.36,23.4,2184900.0,15.9168,15.9303,15.8557,15.8828,2184900.0
2011-05-11 12:05:00,23.39,23.43,23.34,23.43,956400.0,15.876,15.9032,15.8421,15.9032,956400.0
2011-05-11 12:10:00,23.42,23.43,23.3,23.35,1574800.0,15.8964,15.9032,15.815,15.8489,1574800.0
2011-05-11 12:15:00,23.35,23.37,23.27,23.33,2034700.0,15.8489,15.8625,15.7946,15.8353,2034700.0
2011-05-11 12:20:00,23.32,23.39,23.31,23.37,1117500.0,15.8285,15.876,15.8217,15.8625,1117500.0
2011-05-11 12:25:00,23.37,23.38,23.33,23.35,789700.0,15.8625,15.8693,15.8353,15.8489,789700.0
2011-05-11 12:30:00,23.35,23.37,23.32,23.37,811900.0,15.8489,15.8625,15.8285,15.8625,811900.0
2011-05-11 12:35:00,23.36,23.43,23.36,23.4,483600.0,15.8557,15.9032,15.8557,15.8828,483600.0
2011-05-11 12:40:00,23.4,23.43,23.37,23.39,628400.0,15.8828,15.9032,15.8625,15.876,628400.0
2011-05-11 12:45:00,23.4,23.4,23.31,23.33,699800.0,15.8828,15.8828,15.8217,15.8353,699800.0
2011-05-11 12:50:00,23.34,23.38,23.32,23.38,503600.0,15.8421,15.8693,15.8285,15.8693,503600.0
2011-05-11 12:55:00,23.38,23.39,23.34,23.37,662700.0,15.8693,15.876,15.8421,15.8625,662700.0
2011-05-11 13:00:00,23.36,23.41,23.35,23.37,1285800.0,15.8557,15.8896,15.8489,15.8625,1285800.0
2011-05-11 13:05:00,23.37,23.38,23.34,23.35,560000.0,15.8625,15.8693,15.8421,15.8489,560000.0
2011-05-11 13:10:00,23.35,23.38,23.34,23.37,522300.0,15.8489,15.8693,15.8421,15.8625,522300.0
2011-05-11 13:15:00,23.37,23.37,23.33,23.36,852000.0,15.8625,15.8625,15.8353,15.8557,852000.0
2011-05-11 13:20:00,23.36,23.39,23.35,23.39,387700.0,15.8557,15.876,15.8489,15.876,387700.0
2011-05-11 13:25:00,23.39,23.4,23.31,23.31,605300.0,15.876,15.8828,15.8217,15.8217,605300.0
2011-05-11 13:30:00,23.31,23.32,23.23,23.24,1467500.0,15.8217,15.8285,15.7674,15.7742,1467500.0
2011-05-11 13:35:00,23.23,23.28,23.2,23.27,1620900.0,15.7674,15.8014,15.7471,15.7946,1620900.0
2011-05-11 13:40:00,23.26,23.35,23.25,23.33,1282500.0,15.7878,15.8489,15.781,15.8353,1282500.0
2011-05-11 13:45:00,23.33,23.36,23.31,23.34,642600.0,15.8353,15.8557,15.8217,15.8421,642600.0
2011-05-11 13:50:00,23.33,23.34,23.31,23.33,353000.0,15.8353,15.8421,15.8217,15.8353,353000.0
2011-05-11 13:55:00,23.33,23.33,23.27,23.27,331300.0,15.8353,15.8353,15.7946,15.7946,331300.0
2011-05-11 14:00:00,23.27,23.31,23.27,23.28,576700.0,15.7946,15.8217,15.7946,15.8014,576700.0
2011-05-11 14:05:00,23.28,23.3,23.26,23.28,568700.0,15.8014,15.815,15.7878,15.8014,568700.0
2011-05-11 14:10:00,23.28,23.3,23.27,23.28,491700.0,15.8014,15.815,15.7946,15.8014,491700.0
2011-05-11 14:15:00,23.27,23.31,23.27,23.3,438200.0,15.7946,15.8217,15.7946,15.815,438200.0
2011-05-11 14:20:00,23.3,23.33,23.28,23.3,1219300.0,15.815,15.8353,15.8014,15.815,1219300.0
2011-05-11 14:25:00,23.3,23.34,23.29,23.33,616500.0,15.815,15.8421,15.8082,15.8353,616500.0
2011-05-11 14:30:00,23.33,23.37,23.32,23.34,649800.0,15.8353,15.8625,15.8285,15.8421,649800.0
2011-05-11 14:35:00,23.34,23.38,23.33,23.38,589400.0,15.8421,15.8693,15.8353,15.8693,589400.0
2011-05-11 14:40:00,23.38,23.39,23.35,23.37,637200.0,15.8693,15.876,15.8489,15.8625,637200.0
2011-05-11 14:45:00,23.37,23.37,23.34,23.36,534300.0,15.8625,15.8625,15.8421,15.8557,534300.0
2011-05-11 14:50:00,23.35,23.36,23.33,23.34,520400.0,15.8489,15.8557,15.8353,15.8421,520400.0
2011-05-11 14:55:00,23.34,23.35,23.32,23.32,465400.0,15.8421,15.8489,15.8285,15.8285,465400.0
2011-05-11 15:00:00,23.33,23.34,23.31,23.32,472700.0,15.8353,15.8421,15.8217,15.8285,472700.0
2011-05-11 15:05:00,23.32,23.34,23.3,23.33,581300.0,15.8285,15.8421,15.815,15.8353,581300.0
2011-05-11 15:10:00,23.33,23.35,23.3,23.35,450700.0,15.8353,15.8489,15.815,15.8489,450700.0
2011-05-11 15:15:00,23.34,23.35,23.33,23.34,386100.0,15.8421,15.8489,15.8353,15.8421,386100.0
2011-05-11 15:20:00,23.35,23.37,23.33,23.35,870300.0,15.8489,15.8625,15.8353,15.8489,870300.0
2011-05-11 15:25:00,23.35,23.35,23.33,23.34,618800.0,15.8489,15.8489,15.8353,15.8421,618800.0
2011-05-11 15:30:00,23.34,23.38,23.34,23.36,1305200.0,15.8421,15.8693,15.8421,15.8557,1305200.0
2011-05-11 15:35:00,23.35,23.36,23.3,23.33,1394600.0,15.8489,15.8557,15.815,15.8353,1394600.0
2011-05-11 15:40:00,23.33,23.35,23.3,23.35,1124700.0,15.8353,15.8489,15.815,15.8489,1124700.0
2011-05-11 15:45:00,23.35,23.38,23.32,23.37,1070200.0,15.8489,15.8693,15.8285,15.8625,1070200.0
2011-05-11 15:50:00,23.38,23.43,23.36,23.42,2526900.0,15.8693,15.9032,15.8557,15.8964,2526900.0
2011-05-11 15:55:00,23.42,23.44,23.39,23.41,2125300.0,15.8964,15.91,15.876,15.8896,2125300.0
2011-05-12 09:30:00,23.25,23.35,23.23,23.31,2264100.0,15.781,15.8489,15.7674,15.8217,2264100.0
2011-05-12 09:35:00,23.31,23.33,23.28,23.3,1293600.0,15.8217,15.8353,15.8014,15.815,1293600.0
2011-05-12 09:40:00,23.3,23.41,23.3,23.31,2051300.0,15.815,15.8896,15.815,15.8217,2051300.0
2011-05-12 09:45:00,23.31,23.38,23.29,23.31,1558800.0,15.8217,15.8693,15.8082,15.8217,1558800.0
2011-05-12 09:50:00,23.32,23.34,23.29,23.33,996900.0,15.8285,15.8421,15.8082,15.8353,996900.0
2011-05-12 09:55:00,23.33,23.4,23.33,23.37,1017300.0,15.8353,15.8828,15.8353,15.8625,1017300.0
2011-05-12 10:00:00,23.38,23.46,23.37,23.43,1218800.0,15.8693,15.9236,15.8625,15.9032,1218800.0
2011-05-12 10:05:00,23.43,23.46,23.38,23.46,1258400.0,15.9032,15.9236,15.8693,15.9236,1258400.0
2011-05-12 10:10:00,23.45,23.47,23.43,23.45,1165100.0,15.9168,15.9303,15.9032,15.9168,1165100.0
2011-05-12 10:15:00,23.45,23.46,23.4,23.44,840200.0,15.9168,15.9236,15.8828,15.91,840200.0
2011-05-12 10:20:00,23.45,23.5,23.44,23.49,1045200.0,15.9168,15.9507,15.91,15.9439,1045200.0
2011-05-12 10:25:00,23.49,23.54,23.48,23.49,1430500.0,15.9439,15.9779,15.9371,15.9439,1430500.0
2011-05-12 10:30:00,23.5,23.55,23.48,23.5,1807600.0,15.9507,15.9846,15.9371,15.9507,1807600.0
2011-05-12 10:35:00,23.5,23.5,23.46,23.48,635500.0,15.9507,15.9507,15.9236,15.9371,635500.0
2011-05-12 10:40:00,23.48,23.48,23.41,23.42,676200.0,15.9371,15.9371,15.8896,15.8964,676200.0
2011-05-12 10:45:00,23.42,23.44,23.41,23.44,693900.0,15.8964,15.91,15.8896,15.91,693900.0
2011-05-12 10:50:00,23.44,23.45,23.39,23.41,1009400.0,15.91,15.9168,15.876,15.8896,1009400.0
2011-05-12 10:55:00,23.41,23.45,23.4,23.43,466000.0,15.8896,15.9168,15.8828,15.9032,466000.0
2011-05-12 11:00:00,23.42,23.45,23.41,23.44,618600.0,15.8964,15.9168,15.8896,15.91,618600.0
2011-05-12 11:05:00,23.44,23.45,23.43,23.43,539500.0,15.91,15.9168,15.9032,15.9032,539500.0
2011-05-12 11:10:00,23.44,23.45,23.43,23.45,452700.0,15.91,15.9168,15.9032,15.9168,452700.0
2011-05-12 11:15:00,23.45,23.48,23.44,23.48,1022100.0,15.9168,15.9371,15.91,15.9371,1022100.0
2011-05-12 11:20:00,23.48,23.5,23.47,23.5,379800.0,15.9371,15.9507,15.9303,15.9507,379800.0
2011-05-12 11:25:00,23.5,23.52,23.49,23.51,581800.0,15.9507,15.9643,15.9439,15.9575,581800.0
2011-05-12 11:30:00,23.51,23.57,23.5,23.56,611600.0,15.9575,15.9982,15.9507,15.9914,611600.0
2011-05-12 11:35:00,23.56,23.58,23.54,23.57,475900.0,15.9914,16.005,15.9779,15.9982,475900.0
2011-05-12 11:40:00,23.57,23.6,23.55,23.59,828900.0,15.9982,16.0186,15.9846,16.0118,828900.0
2011-05-12 11:45:00,23.59,23.6,23.57,23.6,566600.0,16.0118,16.0186,15.9982,16.0186,566600.0
2011-05-12 11:50:00,23.59,23.61,23.58,23.58,721300.0,16.0118,16.0254,16.005,16.005,721300.0
2011-05-12 11:55:00,23.58,23.59,23.56,23.57,373600.0,16.005,16.0118,15.9914,15.9982,373600.0
2011-05-12 12:00:00,23.57,23.61,23.57,23.6,652700.0,15.9982,16.0254,15.9982,16.0186,652700.0
2011-05-12 12:05:00,23.59,23.6,23.58,23.59,369600.0,16.0118,16.0186,16.005,16.0118,369600.0
2011-05-12 12:10:00,23.59,23.6,23.58,23.6,620500.0,16.0118,16.0186,16.005,16.0186,620500.0
2011-05-12 12:15:00,23.6,23.64,23.58,23.62,675300.0,16.0186,16.0457,16.005,16.0322,675300.0
2011-05-12 12:20:00,23.62,23.66,23.61,23.66,551800.0,16.0322,16.0593,16.0254,16.0593,551800.0
2011-05-12 12:25:00,23.66,23.67,23.64,23.64,669100.0,16.0593,16.0661,16.0457,16.0457,669100.0
2011-05-12 12:30:00,23.64,23.65,23.64,23.64,452500.0,16.0457,16.0525,16.0457,16.0457,452500.0
2011-05-12 12:35:00,23.65,23.65,23.6,23.61,740000.0,16.0525,16.0525,16.0186,16.0254,740000.0
2011-05-12 12:40:00,23.61,23.64,23.59,23.61,830000.0,16.0254,16.0457,16.0118,16.0254,830000.0
2011-05-12 12:45:00,23.61,23.63,23.61,23.62,226800.0,16.0254,16.0389,16.0254,16.0322,226800.0
2011-05-12 12:50:00,23.63,23.65,23.62,23.65,291500.0,16.0389,16.0525,16.0322,16.0525,291500.0
2011-05-12 12:55:00,23.65,23.67,23.64,23.64,739800.0,16.0525,16.0661,16.0457,16.0457,739800.0
2011-05-12 13:00:00,23.65,23.71,23.64,23.71,1328900.0,16.0525,16.0932,16.0457,16.0932,1328900.0
2011-05-12 13:05:00,23.71,23.73,23.69,23.69,729200.0,16.0932,16.1068,16.0797,16.0797,729200.0
2011-05-12 13:10:00,23.69,23.72,23.68,23.71,508100.0,16.0797,16.1,16.0729,16.0932,508100.0
2011-05-12 13:15:00,23.71,23.75,23.71,23.74,665500.0,16.0932,16.1204,16.0932,16.1136,665500.0
2011-05-12 13:20:00,23.74,23.78,23.73,23.78,932500.0,16.1136,16.1408,16.1068,16.1408,932500.0
2011-05-12 13:25:00,23.77,23.78,23.75,23.75,399600.0,16.134,16.1408,16.1204,16.1204,399600.0
2011-05-12 13:30:00,23.75,23.79,23.75,23.79,607800.0,16.1204,16.1475,16.1204,16.1475,607800.0
2011-05-12 13:35:00,23.79,23.8,23.77,23.78,478700.0,16.1475,16.1543,16.134,16.1408,478700.0
2011-05-12 13:40:00,23.78,23.79,23.73,23.76,933900.0,16.1408,16.1475,16.1068,16.1272,933900.0
2011-05-12 13:45:00,23.75,23.78,23.74,23.78,605400.0,16.1204,16.1408,16.1136,16.1408,605400.0
2011-05-12 13:50:00,23.77,23.8,23.77,23.79,420000.0,16.134,16.1543,16.134,16.1475,420000.0
2011-05-12 13:55:00,23.79,23.8,23.77,23.79,432000.0,16.1475,16.1543,16.134,16.1475,432000.0
2011-05-12 14:00:00,23.78,23.79,23.77,23.79,471500.0,16.1408,16.1475,16.134,16.1475,471500.0
2011-05-12 14:05:00,23.79,23.83,23.78,23.81,1488400.0,16.1475,16.1747,16.1408,16.1611,1488400.0
2011-05-12 14:10:00,23.81,23.83,23.79,23.8,548400.0,16.1611,16.1747,16.1475,16.1543,548400.0
2011-05-12 14:15:00,23.79,23.8,23.76,23.77,429000.0,16.1475,16.1543,16.1272,16.134,429000.0
2011-05-12 14:20:00,23.77,23.78,23.71,23.72,785200.0,16.134,16.1408,16.0932,16.1,785200.0
2011-05-12 14:25:00,23.71,23.76,23.71,23.75,593200.0,16.0932,16.1272,16.0932,16.1204,593200.0
2011-05-12 14:30:00,23.75,23.78,23.71,23.76,548900.0,16.1204,16.1408,16.0932,16.1272,548900.0
2011-05-12 14:35:00,23.77,23.79,23.74,23.76,634200.0,16.134,16.1475,16.1136,16.1272,634200.0
2011-05-12 14:40:00,23.77,23.79,23.76,23.79,464600.0,16.134,16.1475,16.1272,16.1475,464600.0
2011-05-12 14:45:00,23.78,23.8,23.76,23.77,458700.0,16.1408,16.1543,16.1272,16.134,458700.0
2011-05-12 14:50:00,23.76,23.77,23.7,23.72,471000.0,16.1272,16.134,16.0865,16.1,471000.0
2011-05-12 14:55:00,23.71,23.72,23.68,23.71,626400.0,16.0932,16.1,16.0729,16.0932,626400.0
2011-05-12 15:00:00,23.7,23.72,23.68,23.7,314100.0,16.0865,16.1,16.0729,16.0865,314100.0
2011-05-12 15:05:00,23.71,23.77,23.7,23.76,701600.0,16.0932,16.134,16.0865,16.1272,701600.0
2011-05-12 15:10:00,23.76,23.77,23.74,23.76,537900.0,16.1272,16.134,16.1136,16.1272,537900.0
2011-05-12 15:15:00,23.75,23.8,23.73,23.78,805200.0,16.1204,16.1543,16.1068,16.1408,805200.0
2011-05-12 15:20:00,23.79,23.8,23.76,23.77,456300.0,16.1475,16.1543,16.1272,16.134,456300.0
2011-05-12 15:25:00,23.77,23.79,23.74,23.79,635300.0,16.134,16.1475,16.1136,16.1475,635300.0
2011-05-12 15:30:00,23.78,23.79,23.75,23.77,644900.0,16.1408,16.1475,16.1204,16.134,644900.0
2011-05-12 15:35:00,23.78,23.79,23.76,23.79,963400.0,16.1408,16.1475,16.1272,16.1475,963400.0
2011-05-12 15:40:00,23.79,23.79,23.74,23.77,1111300.0,16.1475,16.1475,16.1136,16.134,1111300.0
2011-05-12 15:45:00,23.77,23.78,23.74,23.75,1172600.0,16.134,16.1408,16.1136,16.1204,1172600.0
2011-05-12 15:50:00,23.74,23.75,23.69,23.7,1821400.0,16.1136,16.1204,16.0797,16.0865,1821400.0
2011-05-12 15:55:00,23.7,23.71,23.65,23.71,3395900.0,16.0865,16.0932,16.0525,16.0932,3395900.0
2011-05-13 09:30:00,23.67,23.71,23.61,23.62,1181700.0,16.0661,16.0932,16.0254,16.0322,1181700.0
2011-05-13 09:35:00,23.63,23.7,23.56,23.66,1035700.0,16.0389,16.0865,15.9914,16.0593,1035700.0
2011-05-13 09:40:00,23.66,23.67,23.59,23.67,982600.0,16.0593,16.0661,16.0118,16.0661,982600.0
2011-05-13 09:45:00,23.66,23.68,23.59,23.61,883600.0,16.0593,16.0729,16.0118,16.0254,883600.0
2011-05-13 09:50:00,23.61,23.66,23.57,23.65,633500.0,16.0254,16.0593,15.9982,16.0525,633500.0
2011-05-13 09:55:00,23.66,23.7,23.64,23.65,719500.0,16.0593,16.0865,16.0457,16.0525,719500.0
2011-05-13 10:00:00,23.65,23.68,23.6,23.63,573100.0,16.0525,16.0729,16.0186,16.0389,573100.0
2011-05-13 10:05:00,23.63,23.66,23.61,23.65,553400.0,16.0389,16.0593,16.0254,16.0525,553400.0
2011-05-13 10:10:00,23.65,23.76,23.64,23.74,1006100.0,16.0525,16.1272,16.0457,16.1136,1006100.0
2011-05-13 10:15:00,23.74,23.8,23.74,23.79,884800.0,16.1136,16.1543,16.1136,16.1475,884800.0
2011-05-13 10:20:00,23.78,23.79,23.75,23.77,469600.0,16.1408,16.1475,16.1204,16.134,469600.0
2011-05-13 10:25:00,23.76,23.8,23.76,23.77,533700.0,16.1272,16.1543,16.1272,16.134,533700.0
2011-05-13 10:30:00,23.77,23.79,23.76,23.78,460500.0,16.134,16.1475,16.1272,16.1408,460500.0
2011-05-13 10:35:00,23.79,23.8,23.72,23.74,682500.0,16.1475,16.1543,16.1,16.1136,682500.0
2011-05-13 10:40:00,23.75,23.76,23.7,23.71,612600.0,16.1204,16.1272,16.0865,16.0932,612600.0
2011-05-13 10:45:00,23.71,23.73,23.68,23.72,1000400.0,16.0932,16.1068,16.0729,16.1,1000400.0
2011-05-13 10:50:00,23.72,23.74,23.69,23.72,290900.0,16.1,16.1136,16.0797,16.1,290900.0
2011-05-13 10:55:00,23.73,23.73,23.69,23.7,455400.0,16.1068,16.1068,16.0797,16.0865,455400.0
2011-05-13 11:00:00,23.7,23.7,23.63,23.65,855600.0,16.0865,16.0865,16.0389,16.0525,855600.0
2011-05-13 11:05:00,23.65,23.67,23.6,23.65,660900.0,16.0525,16.0661,16.0186,16.0525,660900.0
2011-05-13 11:10:00,23.66,23.67,23.61,23.66,606800.0,16.0593,16.0661,16.0254,16.0593,606800.0
2011-05-13 11:15:00,23.66,23.67,23.56,23.59,758200.0,16.0593,16.0661,15.9914,16.0118,758200.0
2011-05-13 11:20:00,23.6,23.6,23.53,23.54,809100.0,16.0186,16.0186,15.9711,15.9779,809100.0
2011-05-13 11:25:00,23.54,23.61,23.53,23.58,559900.0,15.9779,16.0254,15.9711,16.005,559900.0
2011-05-13 11:30:00,23.59,23.63,23.58,23.61,397300.0,16.0118,16.0389,16.005,16.0254,397300.0
2011-05-13 11:35:00,23.61,23.63,23.6,23.62,285300.0,16.0254,16.0389,16.0186,16.0322,285300.0
2011-05-13 11:40:00,23.62,23.63,23.59,23.61,350200.0,16.0322,16.0389,16.0118,16.0254,350200.0
2011-05-13 11:45:00,23.6,23.64,23.57,23.61,384100.0,16.0186,16.0457,15.9982,16.0254,384100.0
2011-05-13 11:50:00,23.61,23.64,23.6,23.6,292700.0,16.0254,16.0457,16.0186,16.0186,292700.0
2011-05-13 11:55:00,23.6,23.63,23.55,23.58,482200.0,16.0186,16.0389,15.9846,16.005,482200.0
2011-05-13 12:00:00,23.59,23.6,23.57,23.6,262300.0,16.0118,16.0186,15.9982,16.0186,262300.0
2011-05-13 12:05:00,23.6,23.61,23.53,23.53,529900.0,16.0186,16.0254,15.9711,15.9711,529900.0
2011-05-13 12:10:00,23.54,23.58,23.49,23.5,781300.0,15.9779,16.005,15.9439,15.9507,781300.0
2011-05-13 12:15:00,23.5,23.54,23.49,23.52,570000.0,15.9507,15.9779,15.9439,15.9643,570000.0
2011-05-13 12:20:00,23.52,23.54,23.5,23.52,619800.0,15.9643,15.9779,15.9507,15.9643,619800.0
2011-05-13 12:25:00,23.52,23.55,23.49,23.55,603400.0,15.9643,15.9846,15.9439,15.9846,603400.0
2011-05-13 12:30:00,23.55,23.57,23.52,23.55,672500.0,15.9846,15.9982,15.9643,15.9846,672500.0
2011-05-13 12:35:00,23.55,23.55,23.5,23.51,398500.0,15.9846,15.9846,15.9507,15.9575,398500.0
2011-05-13 12:40:00,23.52,23.55,23.5,23.52,464100.0,15.9643,15.9846,15.9507,15.9643,464100.0
2011-05-13 12:45:00,23.51,23.55,23.51,23.54,281900.0,15.9575,15.9846,15.9575,15.9779,281900.0
2011-05-13 12:50:00,23.54,23.56,23.51,23.52,324000.0,15.9779,15.9914,15.9575,15.9643,324000.0
2011-05-13 12:55:00,23.52,23.53,23.49,23.5,542400.0,15.9643,15.9711,15.9439,15.9507,542400.0
2011-05-13 13:00:00,23.5,23.53,23.49,23.51,323200.0,15.9507,15.9711,15.9439,15.9575,323200.0
2011-05-13 13:05:00,23.51,23.51,23.46,23.48,765100.0,15.9575,15.9575,15.9236,15.9371,765100.0
2011-05-13 13:10:00,23.48,23.5,23.47,23.48,304400.0,15.9371,15.9507,15.9303,15.9371,304400.0
2011-05-13 13:15:00,23.48,23.5,23.46,23.48,660300.0,15.9371,15.9507,15.9236,15.9371,660300.0
2011-05-13 13:20:00,23.48,23.48,23.45,23.46,784800.0,15.9371,15.9371,15.9168,15.9236,784800.0
2011-05-13 13:25:00,23.46,23.47,23.42,23.44,832200.0,15.9236,15.9303,15.8964,15.91,832200.0
2011-05-13 13:30:00,23.44,23.45,23.4,23.42,1193000.0,15.91,15.9168,15.8828,15.8964,1193000.0
2011-05-13 13:35:00,23.42,23.42,23.37,23.37,1022200.0,15.8964,15.8964,15.8625,15.8625,1022200.0
2011-05-13 13:40:00,23.37,23.4,23.36,23.4,528600.0,15.8625,15.8828,15.8557,15.8828,528600.0
2011-05-13 13:45:00,23.4,23.44,23.39,23.42,701300.0,15.8828,15.91,15.876,15.8964,701300.0
2011-05-13 13:50:00,23.43,23.44,23.39,23.39,580800.0,15.9032,15.91,15.876,15.876,580800.0
2011-05-13 13:55:00,23.39,23.43,23.39,23.43,482600.0,15.876,15.9032,15.876,15.9032,482600.0
2011-05-13 14:00:00,23.42,23.44,23.4,23.4,380300.0,15.8964,15.91,15.8828,15.8828,380300.0
2011-05-13 14:05:00,23.41,23.41,23.4,23.4,179500.0,15.8896,15.8896,15.8828,15.8828,179500.0
2011-05-13 14:10:00,23.41,23.45,23.39,23.44,579700.0,15.8896,15.9168,15.876,15.91,579700.0
2011-05-13 14:15:00,23.43,23.45,23.42,23.43,430200.0,15.9032,15.9168,15.8964,15.9032,430200.0
2011-05-13 14:20:00,23.43,23.46,23.43,23.44,489900.0,15.9032,15.9236,15.9032,15.91,489900.0
2011-05-13 14:25:00,23.44,23.44,23.41,23.44,330800.0,15.91,15.91,15.8896,15.91,330800.0
2011-05-13 14:30:00,23.44,23.45,23.43,23.44,323400.0,15.91,15.9168,15.9032,15.91,323400.0
2011-05-13 14:35:00,23.43,23.44,23.41,23.44,435400.0,15.9032,15.91,15.8896,15.91,435400.0
2011-05-13 14:40:00,23.44,23.45,23.43,23.43,221200.0,15.91,15.9168,15.9032,15.9032,221200.0
2011-05-13 14:45:00,23.44,23.44,23.41,23.42,497600.0,15.91,15.91,15.8896,15.8964,497600.0
2011-05-13 14:50:00,23.42,23.46,23.41,23.45,479300.0,15.8964,15.9236,15.8896,15.9168,479300.0
2011-05-13 14:55:00,23.45,23.45,23.4,23.41,458900.0,15.9168,15.9168,15.8828,15.8896,458900.0
2011-05-13 15:00:00,23.41,23.42,23.39,23.39,570400.0,15.8896,15.8964,15.876,15.876,570400.0
2011-05-13 15:05:00,23.39,23.41,23.39,23.39,376700.0,15.876,15.8896,15.876,15.876,376700.0
2011-05-13 15:10:00,23.39,23.43,23.39,23.43,633300.0,15.876,15.9032,15.876,15.9032,633300.0
2011-05-13 15:15:00,23.43,23.43,23.4,23.42,483100.0,15.9032,15.9032,15.8828,15.8964,483100.0
2011-05-13 15:20:00,23.42,23.43,23.39,23.41,588200.0,15.8964,15.9032,15.876,15.8896,588200.0
2011-05-13 15:25:00,23.41,23.41,23.37,23.41,1928400.0,15.8896,15.8896,15.8625,15.8896,1928400.0
2011-05-13 15:30:00,23.41,23.42,23.39,23.4,561700.0,15.8896,15.8964,15.876,15.8828,561700.0
2011-05-13 15:35:00,23.41,23.43,23.38,23.41,769500.0,15.8896,15.9032,15.8693,15.8896,769500.0
2011-05-13 15:40:00,23.42,23.42,23.37,23.4,723300.0,15.8964,15.8964,15.8625,15.8828,723300.0
2011-05-13 15:45:00,23.4,23.41,23.37,23.39,973400.0,15.8828,15.8896,15.8625,15.876,973400.0
2011-05-13 15:50:00,23.4,23.4,23.36,23.4,1354300.0,15.8828,15.8828,15.8557,15.8828,1354300.0
2011-05-13 15:55:00,23.4,23.44,23.39,23.42,2549800.0,15.8828,15.91,15.876,15.8964,2549800.0
2011-05-16 09:30:00,23.28,23.58,23.27,23.57,2005100.0,15.8014,16.005,15.7946,15.9982,2005100.0
2011-05-16 09:35:00,23.56,23.7,23.56,23.6,2379500.0,15.9914,16.0865,15.9914,16.0186,2379500.0
2011-05-16 09:40:00,23.6,23.62,23.55,23.58,940800.0,16.0186,16.0322,15.9846,16.005,940800.0
2011-05-16 09:45:00,23.59,23.65,23.55,23.61,1463600.0,16.0118,16.0525,15.9846,16.0254,1463600.0
2011-05-16 09:50:00,23.6,23.67,23.55,23.66,1138100.0,16.0186,16.0661,15.9846,16.0593,1138100.0
2011-05-16 09:55:00,23.67,23.72,23.61,23.68,1020500.0,16.0661,16.1,16.0254,16.0729,1020500.0
2011-05-16 10:00:00,23.69,23.75,23.66,23.7,1498600.0,16.0797,16.1204,16.0593,16.0865,1498600.0
2011-05-16 10:05:00,23.69,23.76,23.69,23.71,960200.0,16.0797,16.1272,16.0797,16.0932,960200.0
2011-05-16 10:10:00,23.71,23.75,23.71,23.71,848800.0,16.0932,16.1204,16.0932,16.0932,848800.0
2011-05-16 10:15:00,23.71,23.78,23.69,23.78,1052400.0,16.0932,16.1408,16.0797,16.1408,1052400.0
2011-05-16 10:20:00,23.78,23.8,23.73,23.73,1457500.0,16.1408,16.1543,16.1068,16.1068,1457500.0
2011-05-16 10:25:00,23.73,23.8,23.73,23.79,862800.0,16.1068,16.1543,16.1068,16.1475,862800.0
2011-05-16 10:30:00,23.79,23.84,23.78,23.81,1520500.0,16.1475,16.1815,16.1408,16.1611,1520500.0
2011-05-16 10:35:00,23.82,23.83,23.77,23.77,1093000.0,16.1679,16.1747,16.134,16.134,1093000.0
2011-05-16 10:40:00,23.78,23.84,23.77,23.84,1032300.0,16.1408,16.1815,16.134,16.1815,1032300.0
2011-05-16 10:45:00,23.84,23.85,23.82,23.82,1076200.0,16.1815,16.1883,16.1679,16.1679,1076200.0
2011-05-16 10:50:00,23.82,23.88,23.82,23.86,1163800.0,16.1679,16.2086,16.1679,16.1951,1163800.0
2011-05-16 10:55:00,23.85,23.89,23.83,23.88,1148100.0,16.1883,16.2154,16.1747,16.2086,1148100.0
2011-05-16 11:00:00,23.88,23.9,23.86,23.9,774000.0,16.2086,16.2222,16.1951,16.2222,774000.0
2011-05-16 11:05:00,23.9,23.92,23.88,23.89,1448700.0,16.2222,16.2358,16.2086,16.2154,1448700.0
2011-05-16 11:10:00,23.89,23.91,23.88,23.91,856400.0,16.2154,16.229,16.2086,16.229,856400.0
2011-05-16 11:15:00,23.9,23.92,23.88,23.91,1163200.0,16.2222,16.2358,16.2086,16.229,1163200.0
2011-05-16 11:20:00,23.91,23.93,23.9,23.9,1072300.0,16.229,16.2426,16.2222,16.2222,1072300.0
2011-05-16 11:25:00,23.9,23.91,23.88,23.9,1550000.0,16.2222,16.229,16.2086,16.2222,1550000.0
2011-05-16 11:30:00,23.9,23.92,23.88,23.9,1103800.0,16.2222,16.2358,16.2086,16.2222,1103800.0
2011-05-16 11:35:00,23.91,23.95,23.9,23.94,982700.0,16.229,16.2561,16.2222,16.2494,982700.0
2011-05-16 11:40:00,23.94,23.95,23.9,23.91,1262100.0,16.2494,16.2561,16.2222,16.229,1262100.0
2011-05-16 11:45:00,23.9,23.93,23.89,23.91,2049700.0,16.2222,16.2426,16.2154,16.229,2049700.0
2011-05-16 11:50:00,23.91,23.93,23.88,23.89,1438700.0,16.229,16.2426,16.2086,16.2154,1438700.0
2011-05-16 11:55:00,23.89,23.9,23.86,23.89,800200.0,16.2154,16.2222,16.1951,16.2154,800200.0
2011-05-16 12:00:00,23.89,23.92,23.88,23.88,966300.0,16.2154,16.2358,16.2086,16.2086,966300.0
2011-05-16 12:05:00,23.88,23.89,23.81,23.82,1077400.0,16.2086,16.2154,16.1611,16.1679,1077400.0
2011-05-16 12:10:00,23.81,23.83,23.78,23.82,1174100.0,16.1611,16.1747,16.1408,16.1679,1174100.0
2011-05-16 12:15:00,23.82,23.86,23.81,23.85,1021600.0,16.1679,16.1951,16.1611,16.1883,1021600.0
2011-05-16 12:20:00,23.85,23.88,23.83,23.83,1054700.0,16.1883,16.2086,16.1747,16.1747,1054700.0
2011-05-16 12:25:00,23.83,23.84,23.81,23.83,364100.0,16.1747,16.1815,16.1611,16.1747,364100.0
2011-05-16 12:30:00,23.82,23.86,23.82,23.83,491900.0,16.1679,16.1951,16.1679,16.1747,491900.0
2011-05-16 12:35:00,23.82,23.83,23.78,23.79,791800.0,16.1679,16.1747,16.1408,16.1475,791800.0
2011-05-16 12:40:00,23.79,23.81,23.75,23.75,464700.0,16.1475,16.1611,16.1204,16.1204,464700.0
2011-05-16 12:45:00,23.75,23.76,23.73,23.74,729300.0,16.1204,16.1272,16.1068,16.1136,729300.0
2011-05-16 12:50:00,23.74,23.75,23.68,23.68,831100.0,16.1136,16.1204,16.0729,16.0729,831100.0
2011-05-16 12:55:00,23.68,23.68,23.62,23.66,1001400.0,16.0729,16.0729,16.0322,16.0593,1001400.0
2011-05-16 13:00:00,23.65,23.68,23.64,23.68,602400.0,16.0525,16.0729,16.0457,16.0729,602400.0
2011-05-16 13:05:00,23.67,23.71,23.66,23.66,729900.0,16.0661,16.0932,16.0593,16.0593,729900.0
2011-05-16 13:10:00,23.67,23.67,23.62,23.64,585400.0,16.0661,16.0661,16.0322,16.0457,585400.0
2011-05-16 13:15:00,23.64,23.68,23.61,23.68,330700.0,16.0457,16.0729,16.0254,16.0729,330700.0
2011-05-16 13:20:00,23.67,23.73,23.67,23.71,595300.0,16.0661,16.1068,16.0661,16.0932,595300.0
2011-05-16 13:25:00,23.7,23.73,23.67,23.71,784000.0,16.0865,16.1068,16.0661,16.0932,784000.0
2011-05-16 13:30:00,23.71,23.75,23.71,23.72,561800.0,16.0932,16.1204,16.0932,16.1,561800.0
2011-05-16 13:35:00,23.72,23.77,23.72,23.77,734400.0,16.1,16.134,16.1,16.134,734400.0
2011-05-16 13:40:00,23.77,23.79,23.76,23.78,510900.0,16.134,16.1475,16.1272,16.1408,510900.0
2011-05-16 13:45:00,23.77,23.8,23.77,23.79,768100.0,16.134,16.1543,16.134,16.1475,768100.0
2011-05-16 13:50:00,23.78,23.8,23.78,23.78,312000.0,16.1408,16.1543,16.1408,16.1408,312000.0
2011-05-16 13:55:00,23.78,23.8,23.76,23.77,380400.0,16.1408,16.1543,16.1272,16.134,380400.0
2011-05-16 14:00:00,23.76,23.78,23.75,23.78,396700.0,16.1272,16.1408,16.1204,16.1408,396700.0
2011-05-16 14:05:00,23.78,23.81,23.77,23.79,420700.0,16.1408,16.1611,16.134,16.1475,420700.0
2011-05-16 14:10:00,23.78,23.79,23.74,23.74,225500.0,16.1408,16.1475,16.1136,16.1136,225500.0
2011-05-16 14:15:00,23.74,23.76,23.7,23.76,377000.0,16.1136,16.1272,16.0865,16.1272,377000.0
2011-05-16 14:20:00,23.75,23.76,23.71,23.72,499100.0,16.1204,16.1272,16.0932,16.1,499100.0
2011-05-16 14:25:00,23.73,23.73,23.68,23.69,635300.0,16.1068,16.1068,16.0729,16.0797,635300.0
2011-05-16 14:30:00,23.68,23.73,23.67,23.69,521700.0,16.0729,16.1068,16.0661,16.0797,521700.0
2011-05-16 14:35:00,23.69,23.69,23.64,23.67,698900.0,16.0797,16.0797,16.0457,16.0661,698900.0
2011-05-16 14:40:00,23.67,23.68,23.63,23.64,954000.0,16.0661,16.0729,16.0389,16.0457,954000.0
2011-05-16 14:45:00,23.64,23.68,23.61,23.68,442100.0,16.0457,16.0729,16.0254,16.0729,442100.0
2011-05-16 14:50:00,23.68,23.7,23.65,23.65,288100.0,16.0729,16.0865,16.0525,16.0525,288100.0
2011-05-16 14:55:00,23.65,23.69,23.65,23.68,499200.0,16.0525,16.0797,16.0525,16.0729,499200.0
2011-05-16 15:00:00,23.68,23.72,23.67,23.72,441600.0,16.0729,16.1,16.0661,16.1,441600.0
2011-05-16 15:05:00,23.72,23.76,23.71,23.75,458800.0,16.1,16.1272,16.0932,16.1204,458800.0
2011-05-16 15:10:00,23.74,23.75,23.67,23.69,438000.0,16.1136,16.1204,16.0661,16.0797,438000.0
2011-05-16 15:15:00,23.69,23.7,23.65,23.66,751900.0,16.0797,16.0865,16.0525,16.0593,751900.0
2011-05-16 15:20:00,23.65,23.67,23.62,23.63,500100.0,16.0525,16.0661,16.0322,16.0389,500100.0
2011-05-16 15:25:00,23.63,23.66,23.62,23.64,589000.0,16.0389,16.0593,16.0322,16.0457,589000.0
2011-05-16 15:30:00,23.64,23.68,23.62,23.68,589100.0,16.0457,16.0729,16.0322,16.0729,589100.0
2011-05-16 15:35:00,23.67,23.68,23.64,23.66,967100.0,16.0661,16.0729,16.0457,16.0593,967100.0
2011-05-16 15:40:00,23.66,23.67,23.63,23.65,1015700.0,16.0593,16.0661,16.0389,16.0525,1015700.0
2011-05-16 15:45:00,23.65,23.66,23.61,23.64,1011600.0,16.0525,16.0593,16.0254,16.0457,1011600.0
2011-05-16 15:50:00,23.64,23.65,23.62,23.64,1167100.0,16.0457,16.0525,16.0322,16.0457,1167100.0
2011-05-16 15:55:00,23.64,23.69,23.64,23.65,2494400.0,16.0457,16.0797,16.0457,16.0525,2494400.0
2011-05-17 09:30:00,23.37,23.42,23.24,23.32,2678300.0,15.8625,15.8964,15.7742,15.8285,2678300.0
2011-05-17 09:35:00,23.32,23.35,23.28,23.35,2301900.0,15.8285,15.8489,15.8014,15.8489,2301900.0
2011-05-17 09:40:00,23.35,23.49,23.31,23.43,1737500.0,15.8489,15.9439,15.8217,15.9032,1737500.0
2011-05-17 09:45:00,23.42,23.45,23.35,23.41,845200.0,15.8964,15.9168,15.8489,15.8896,845200.0
2011-05-17 09:50:00,23.41,23.42,23.35,23.36,548900.0,15.8896,15.8964,15.8489,15.8557,548900.0
2011-05-17 09:55:00,23.37,23.37,23.25,23.27,1193600.0,15.8625,15.8625,15.781,15.7946,1193600.0
2011-05-17 10:00:00,23.26,23.34,23.25,23.33,1360700.0,15.7878,15.8421,15.781,15.8353,1360700.0
2011-05-17 10:05:00,23.33,23.35,23.27,23.28,1294000.0,15.8353,15.8489,15.7946,15.8014,1294000.0
2011-05-17 10:10:00,23.28,23.32,23.28,23.31,1091400.0,15.8014,15.8285,15.8014,15.8217,1091400.0
2011-05-17 10:15:00,23.32,23.49,23.31,23.45,2092000.0,15.8285,15.9439,15.8217,15.9168,2092000.0
2011-05-17 10:20:00,23.45,23.45,23.4,23.41,809800.0,15.9168,15.9168,15.8828,15.8896,809800.0
2011-05-17 10:25:00,23.41,23.44,23.39,23.39,674600.0,15.8896,15.91,15.876,15.876,674600.0
2011-05-17 10:30:00,23.39,23.45,23.39,23.43,721200.0,15.876,15.9168,15.876,15.9032,721200.0
2011-05-17 10:35:00,23.43,23.43,23.35,23.36,848000.0,15.9032,15.9032,15.8489,15.8557,848000.0
2011-05-17 10:40:00,23.37,23.39,23.36,23.37,859700.0,15.8625,15.876,15.8557,15.8625,859700.0
2011-05-17 10:45:00,23.37,23.38,23.33,23.37,779500.0,15.8625,15.8693,15.8353,15.8625,779500.0
2011-05-17 10:50:00,23.37,23.37,23.28,23.29,1020200.0,15.8625,15.8625,15.8014,15.8082,1020200.0
2011-05-17 10:55:00,23.29,23.34,23.26,23.29,908800.0,15.8082,15.8421,15.7878,15.8082,908800.0
2011-05-17 11:00:00,23.28,23.29,23.18,23.22,1795800.0,15.8014,15.8082,15.7335,15.7607,1795800.0
2011-05-17 11:05:00,23.23,23.23,23.08,23.11,1840100.0,15.7674,15.7674,15.6656,15.686,1840100.0
2011-05-17 11:10:00,23.11,23.18,23.11,23.16,1200400.0,15.686,15.7335,15.686,15.7199,1200400.0
2011-05-17 11:15:00,23.16,23.19,23.12,23.17,760800.0,15.7199,15.7403,15.6928,15.7267,760800.0
2011-05-17 11:20:00,23.18,23.31,23.17,23.25,2660500.0,15.7335,15.8217,15.7267,15.781,2660500.0
2011-05-17 11:25:00,23.25,23.27,23.2,23.21,1418900.0,15.781,15.7946,15.7471,15.7539,1418900.0
2011-05-17 11:30:00,23.22,23.23,23.13,23.14,1138100.0,15.7607,15.7674,15.6996,15.7064,1138100.0
2011-05-17 11:35:00,23.14,23.15,23.12,23.14,1041000.0,15.7064,15.7131,15.6928,15.7064,1041000.0
2011-05-17 11:40:00,23.14,23.18,23.13,23.17,805600.0,15.7064,15.7335,15.6996,15.7267,805600.0
2011-05-17 11:45:00,23.18,23.25,23.17,23.23,786400.0,15.7335,15.781,15.7267,15.7674,786400.0
2011-05-17 11:50:00,23.24,23.25,23.2,23.22,640400.0,15.7742,15.781,15.7471,15.7607,640400.0
2011-05-17 11:55:00,23.22,23.26,23.21,23.25,457100.0,15.7607,15.7878,15.7539,15.781,457100.0
2011-05-17 12:00:00,23.25,23.28,23.24,23.25,510000.0,15.781,15.8014,15.7742,15.781,510000.0
2011-05-17 12:05:00,23.26,23.27,23.22,23.27,448300.0,15.7878,15.7946,15.7607,15.7946,448300.0
2011-05-17 12:10:00,23.28,23.33,23.27,23.3,911500.0,15.8014,15.8353,15.7946,15.815,911500.0
2011-05-17 12:15:00,23.31,23.35,23.3,23.33,1138200.0,15.8217,15.8489,15.815,15.8353,1138200.0
2011-05-17 12:20:00,23.33,23.38,23.32,23.36,928500.0,15.8353,15.8693,15.8285,15.8557,928500.0
2011-05-17 12:25:00,23.36,23.39,23.35,23.39,1294100.0,15.8557,15.876,15.8489,15.876,1294100.0
2011-05-17 12:30:00,23.39,23.42,23.36,23.41,820000.0,15.876,15.8964,15.8557,15.8896,820000.0
2011-05-17 12:35:00,23.4,23.44,23.38,23.43,977300.0,15.8828,15.91,15.8693,15.9032,977300.0
2011-05-17 12:40:00,23.43,23.46,23.43,23.44,914900.0,15.9032,15.9236,15.9032,15.91,914900.0
2011-05-17 12:45:00,23.44,23.47,23.35,23.35,1246700.0,15.91,15.9303,15.8489,15.8489,1246700.0
2011-05-17 12:50:00,23.35,23.38,23.31,23.31,1074000.0,15.8489,15.8693,15.8217,15.8217,1074000.0
2011-05-17 12:55:00,23.31,23.36,23.29,23.35,1128900.0,15.8217,15.8557,15.8082,15.8489,1128900.0
2011-05-17 13:00:00,23.35,23.36,23.34,23.36,665600.0,15.8489,15.8557,15.8421,15.8557,665600.0
2011-05-17 13:05:00,23.35,23.39,23.34,23.39,642200.0,15.8489,15.876,15.8421,15.876,642200.0
2011-05-17 13:10:00,23.39,23.4,23.35,23.39,438500.0,15.876,15.8828,15.8489,15.876,438500.0
2011-05-17 13:15:00,23.39,23.44,23.39,23.43,898700.0,15.876,15.91,15.876,15.9032,898700.0
2011-05-17 13:20:00,23.43,23.47,23.42,23.46,653800.0,15.9032,15.9303,15.8964,15.9236,653800.0
2011-05-17 13:25:00,23.46,23.53,23.45,23.51,1186300.0,15.9236,15.9711,15.9168,15.9575,1186300.0
2011-05-17 13:30:00,23.52,23.54,23.45,23.45,606300.0,15.9643,15.9779,15.9168,15.9168,606300.0
2011-05-17 13:35:00,23.45,23.47,23.43,23.44,387800.0,15.9168,15.9303,15.9032,15.91,387800.0
2011-05-17 13:40:00,23.44,23.46,23.43,23.45,331600.0,15.91,15.9236,15.9032,15.9168,331600.0
2011-05-17 13:45:00,23.46,23.46,23.44,23.45,374400.0,15.9236,15.9236,15.91,15.9168,374400.0
2011-05-17 13:50:00,23.46,23.51,23.45,23.48,1043100.0,15.9236,15.9575,15.9168,15.9371,1043100.0
2011-05-17 13:55:00,23.48,23.52,23.47,23.5,687500.0,15.9371,15.9643,15.9303,15.9507,687500.0
2011-05-17 14:00:00,23.5,23.54,23.49,23.52,751300.0,15.9507,15.9779,15.9439,15.9643,751300.0
2011-05-17 14:05:00,23.52,23.53,23.48,23.49,769700.0,15.9643,15.9711,15.9371,15.9439,769700.0
2011-05-17 14:10:00,23.48,23.49,23.44,23.45,918600.0,15.9371,15.9439,15.91,15.9168,918600.0
2011-05-17 14:15:00,23.44,23.47,23.43,23.46,1200600.0,15.91,15.9303,15.9032,15.9236,1200600.0
2011-05-17 14:20:00,23.46,23.47,23.41,23.41,746500.0,15.9236,15.9303,15.8896,15.8896,746500.0
2011-05-17 14:25:00,23.42,23.44,23.39,23.4,1644100.0,15.8964,15.91,15.876,15.8828,1644100.0
2011-05-17 14:30:00,23.4,23.44,23.39,23.4,824400.0,15.8828,15.91,15.876,15.8828,824400.0
2011-05-17 14:35:00,23.41,23.44,23.39,23.44,341000.0,15.8896,15.91,15.876,15.91,341000.0
2011-05-17 14:40:00,23.44,23.44,23.4,23.4,486900.0,15.91,15.91,15.8828,15.8828,486900.0
2011-05-17 14:45:00,23.41,23.46,23.39,23.45,608700.0,15.8896,15.9236,15.876,15.9168,608700.0
2011-05-17 14:50:00,23.45,23.49,23.44,23.47,1632100.0,15.9168,15.9439,15.91,15.9303,1632100.0
2011-05-17 14:55:00,23.48,23.52,23.46,23.51,723500.0,15.9371,15.9643,15.9236,15.9575,723500.0
2011-05-17 15:00:00,23.51,23.52,23.48,23.51,836700.0,15.9575,15.9643,15.9371,15.9575,836700.0
2011-05-17 15:05:00,23.51,23.54,23.49,23.52,2032300.0,15.9575,15.9779,15.9439,15.9643,2032300.0
2011-05-17 15:10:00,23.52,23.57,23.51,23.55,1775900.0,15.9643,15.9982,15.9575,15.9846,1775900.0
2011-05-17 15:15:00,23.56,23.56,23.5,23.52,892500.0,15.9914,15.9914,15.9507,15.9643,892500.0
2011-05-17 15:20:00,23.52,23.55,23.51,23.52,755900.0,15.9643,15.9846,15.9575,15.9643,755900.0
2011-05-17 15:25:00,23.52,23.53,23.5,23.51,531500.0,15.9643,15.9711,15.9507,15.9575,531500.0
2011-05-17 15:30:00,23.51,23.52,23.5,23.51,797700.0,15.9575,15.9643,15.9507,15.9575,797700.0
2011-05-17 15:35:00,23.52,23.53,23.5,23.51,1026900.0,15.9643,15.9711,15.9507,15.9575,1026900.0
2011-05-17 15:40:00,23.51,23.55,23.5,23.51,1534400.0,15.9575,15.9846,15.9507,15.9575,1534400.0
2011-05-17 15:45:00,23.5,23.56,23.5,23.55,1236800.0,15.9507,15.9914,15.9507,15.9846,1236800.0
2011-05-17 15:50:00,23.55,23.55,23.5,23.55,1741000.0,15.9846,15.9846,15.9507,15.9846,1741000.0
2011-05-17 15:55:00,23.55,23.56,23.51,23.55,2207600.0,15.9846,15.9914,15.9575,15.9846,2207600.0
2011-05-18 09:30:00,23.63,23.74,23.52,23.73,2035700.0,16.0389,16.1136,15.9643,16.1068,2035700.0
2011-05-18 09:35:00,23.73,23.85,23.72,23.81,1971400.0,16.1068,16.1883,16.1,16.1611,1971400.0
2011-05-18 09:40:00,23.8,23.9,23.79,23.89,1552100.0,16.1543,16.2222,16.1475,16.2154,1552100.0
2011-05-18 09:45:00,23.89,23.9,23.83,23.83,955400.0,16.2154,16.2222,16.1747,16.1747,955400.0
2011-05-18 09:50:00,23.83,23.84,23.76,23.78,756000.0,16.1747,16.1815,16.1272,16.1408,756000.0
2011-05-18 09:55:00,23.77,23.81,23.7,23.76,1222800.0,16.134,16.1611,16.0865,16.1272,1222800.0
2011-05-18 10:00:00,23.76,23.84,23.75,23.84,887500.0,16.1272,16.1815,16.1204,16.1815,887500.0
2011-05-18 10:05:00,23.84,23.87,23.8,23.87,858600.0,16.1815,16.2018,16.1543,16.2018,858600.0
2011-05-18 10:10:00,23.87,23.88,23.84,23.84,759500.0,16.2018,16.2086,16.1815,16.1815,759500.0
2011-05-18 10:15:00,23.84,23.84,23.77,23.8,990200.0,16.1815,16.1815,16.134,16.1543,990200.0
2011-05-18 10:20:00,23.8,23.81,23.76,23.79,923200.0,16.1543,16.1611,16.1272,16.1475,923200.0
2011-05-18 10:25:00,23.8,23.81,23.73,23.8,916800.0,16.1543,16.1611,16.1068,16.1543,916800.0
2011-05-18 10:30:00,23.8,23.82,23.79,23.8,625000.0,16.1543,16.1679,16.1475,16.1543,625000.0
2011-05-18 10:35:00,23.81,23.85,23.78,23.81,1154000.0,16.1611,16.1883,16.1408,16.1611,1154000.0
2011-05-18 10:40:00,23.81,23.84,23.8,23.8,668100.0,16.1611,16.1815,16.1543,16.1543,668100.0
2011-05-18 10:45:00,23.8,23.81,23.75,23.76,508400.0,16.1543,16.1611,16.1204,16.1272,508400.0
2011-05-18 10:50:00,23.75,23.78,23.72,23.75,703500.0,16.1204,16.1408,16.1,16.1204,703500.0
2011-05-18 10:55:00,23.75,23.81,23.75,23.8,949400.0,16.1204,16.1611,16.1204,16.1543,949400.0
2011-05-18 11:00:00,23.8,23.81,23.76,23.78,1079800.0,16.1543,16.1611,16.1272,16.1408,1079800.0
2011-05-18 11:05:00,23.78,23.78,23.72,23.75,587900.0,16.1408,16.1408,16.1,16.1204,587900.0
2011-05-18 11:10:00,23.74,23.75,23.72,23.74,628000.0,16.1136,16.1204,16.1,16.1136,628000.0
2011-05-18 11:15:00,23.75,23.75,23.72,23.74,357100.0,16.1204,16.1204,16.1,16.1136,357100.0
2011-05-18 11:20:00,23.74,23.74,23.7,23.73,609900.0,16.1136,16.1136,16.0865,16.1068,609900.0
2011-05-18 11:25:00,23.72,23.76,23.72,23.76,225900.0,16.1,16.1272,16.1,16.1272,225900.0
2011-05-18 11:30:00,23.76,23.78,23.75,23.77,819400.0,16.1272,16.1408,16.1204,16.134,819400.0
2011-05-18 11:35:00,23.77,23.79,23.76,23.78,445200.0,16.134,16.1475,16.1272,16.1408,445200.0
2011-05-18 11:40:00,23.77,23.78,23.76,23.76,215400.0,16.134,16.1408,16.1272,16.1272,215400.0
2011-05-18 11:45:00,23.76,23.8,23.76,23.79,752700.0,16.1272,16.1543,16.1272,16.1475,752700.0
2011-05-18 11:50:00,23.79,23.8,23.78,23.79,405900.0,16.1475,16.1543,16.1408,16.1475,405900.0
2011-05-18 11:55:00,23.79,23.83,23.78,23.8,660800.0,16.1475,16.1747,16.1408,16.1543,660800.0
2011-05-18 12:00:00,23.81,23.83,23.8,23.81,280700.0,16.1611,16.1747,16.1543,16.1611,280700.0
2011-05-18 12:05:00,23.8,23.81,23.76,23.79,425600.0,16.1543,16.1611,16.1272,16.1475,425600.0
2011-05-18 12:10:00,23.79,23.8,23.78,23.8,226800.0,16.1475,16.1543,16.1408,16.1543,226800.0
2011-05-18 12:15:00,23.8,23.8,23.78,23.79,193900.0,16.1543,16.1543,16.1408,16.1475,193900.0
2011-05-18 12:20:00,23.79,23.81,23.78,23.8,511200.0,16.1475,16.1611,16.1408,16.1543,511200.0
2011-05-18 12:25:00,23.8,23.82,23.79,23.82,496100.0,16.1543,16.1679,16.1475,16.1679,496100.0
2011-05-18 12:30:00,23.82,23.85,23.81,23.81,480200.0,16.1679,16.1883,16.1611,16.1611,480200.0
2011-05-18 12:35:00,23.81,23.82,23.78,23.79,396200.0,16.1611,16.1679,16.1408,16.1475,396200.0
2011-05-18 12:40:00,23.78,23.82,23.76,23.81,972000.0,16.1408,16.1679,16.1272,16.1611,972000.0
2011-05-18 12:45:00,23.81,23.84,23.8,23.84,373700.0,16.1611,16.1815,16.1543,16.1815,373700.0
2011-05-18 12:50:00,23.84,23.85,23.82,23.84,625200.0,16.1815,16.1883,16.1679,16.1815,625200.0
2011-05-18 12:55:00,23.83,23.84,23.81,23.81,543300.0,16.1747,16.1815,16.1611,16.1611,543300.0
2011-05-18 13:00:00,23.8,23.88,23.8,23.88,1015100.0,16.1543,16.2086,16.1543,16.2086,1015100.0
2011-05-18 13:05:00,23.88,23.9,23.87,23.89,732800.0,16.2086,16.2222,16.2018,16.2154,732800.0
2011-05-18 13:10:00,23.89,23.91,23.87,23.87,1196900.0,16.2154,16.229,16.2018,16.2018,1196900.0
2011-05-18 13:15:00,23.87,23.89,23.86,23.89,252000.0,16.2018,16.2154,16.1951,16.2154,252000.0
2011-05-18 13:20:00,23.88,23.92,23.87,23.89,690400.0,16.2086,16.2358,16.2018,16.2154,690400.0
2011-05-18 13:25:00,23.9,23.93,23.89,23.9,730200.0,16.2222,16.2426,16.2154,16.2222,730200.0
2011-05-18 13:30:00,23.9,23.92,23.9,23.9,288200.0,16.2222,16.2358,16.2222,16.2222,288200.0
2011-05-18 13:35:00,23.9,23.94,23.9,23.91,1028500.0,16.2222,16.2494,16.2222,16.229,1028500.0
2011-05-18 13:40:00,23.92,23.94,23.9,23.93,752400.0,16.2358,16.2494,16.2222,16.2426,752400.0
2011-05-18 13:45:00,23.92,23.94,23.92,23.93,433800.0,16.2358,16.2494,16.2358,16.2426,433800.0
2011-05-18 13:50:00,23.94,23.95,23.93,23.94,540500.0,16.2494,16.2561,16.2426,16.2494,540500.0
2011-05-18 13:55:00,23.94,23.95,23.92,23.93,805800.0,16.2494,16.2561,16.2358,16.2426,805800.0
2011-05-18 14:00:00,23.93,23.94,23.9,23.92,660500.0,16.2426,16.2494,16.2222,16.2358,660500.0
2011-05-18 14:05:00,23.92,23.96,23.91,23.95,1862000.0,16.2358,16.2629,16.229,16.2561,1862000.0
2011-05-18 14:10:00,23.95,23.96,23.92,23.93,788800.0,16.2561,16.2629,16.2358,16.2426,788800.0
2011-05-18 14:15:00,23.93,23.94,23.91,23.92,708900.0,16.2426,16.2494,16.229,16.2358,708900.0
2011-05-18 14:20:00,23.92,23.94,23.9,23.9,1064200.0,16.2358,16.2494,16.2222,16.2222,1064200.0
2011-05-18 14:25:00,23.9,23.93,23.87,23.88,975900.0,16.2222,16.2426,16.2018,16.2086,975900.0
2011-05-18 14:30:00,23.89,23.93,23.88,23.91,1315500.0,16.2154,16.2426,16.2086,16.229,1315500.0
2011-05-18 14:35:00,23.9,23.93,23.87,23.88,787000.0,16.2222,16.2426,16.2018,16.2086,787000.0
2011-05-18 14:40:00,23.88,23.92,23.87,23.9,789000.0,16.2086,16.2358,16.2018,16.2222,789000.0
2011-05-18 14:45:00,23.91,23.94,23.9,23.92,560100.0,16.229,16.2494,16.2222,16.2358,560100.0
2011-05-18 14:50:00,23.93,23.93,23.89,23.91,785800.0,16.2426,16.2426,16.2154,16.229,785800.0
2011-05-18 14:55:00,23.91,23.92,23.88,23.88,443300.0,16.229,16.2358,16.2086,16.2086,443300.0
2011-05-18 15:00:00,23.88,23.93,23.86,23.93,1624100.0,16.2086,16.2426,16.1951,16.2426,1624100.0
2011-05-18 15:05:00,23.93,23.94,23.91,23.91,570800.0,16.2426,16.2494,16.229,16.229,570800.0
2011-05-18 15:10:00,23.92,23.94,23.91,23.93,537500.0,16.2358,16.2494,16.229,16.2426,537500.0
2011-05-18 15:15:00,23.92,23.95,23.91,23.94,561900.0,16.2358,16.2561,16.229,16.2494,561900.0
2011-05-18 15:20:00,23.94,23.95,23.92,23.94,742200.0,16.2494,16.2561,16.2358,16.2494,742200.0
2011-05-18 15:25:00,23.94,23.95,23.93,23.95,1092000.0,16.2494,16.2561,16.2426,16.2561,1092000.0
2011-05-18 15:30:00,23.95,23.95,23.94,23.95,626100.0,16.2561,16.2561,16.2494,16.2561,626100.0
2011-05-18 15:35:00,23.95,23.95,23.89,23.9,1075700.0,16.2561,16.2561,16.2154,16.2222,1075700.0
2011-05-18 15:40:00,23.9,23.93,23.89,23.93,993700.0,16.2222,16.2426,16.2154,16.2426,993700.0
2011-05-18 15:45:00,23.93,23.94,23.89,23.89,922900.0,16.2426,16.2494,16.2154,16.2154,922900.0
2011-05-18 15:50:00,23.89,23.9,23.86,23.86,1008500.0,16.2154,16.2222,16.1951,16.1951,1008500.0
2011-05-18 15:55:00,23.86,23.89,23.85,23.87,2316800.0,16.1951,16.2154,16.1883,16.2018,2316800.0
2011-05-19 09:30:00,23.32,23.48,23.27,23.36,5748300.0,15.8285,15.9371,15.7946,15.8557,5748300.0
2011-05-19 09:35:00,23.35,23.38,23.28,23.29,3467300.0,15.8489,15.8693,15.8014,15.8082,3467300.0
2011-05-19 09:40:00,23.29,23.34,23.28,23.34,2360200.0,15.8082,15.8421,15.8014,15.8421,2360200.0
2011-05-19 09:45:00,23.34,23.38,23.31,23.36,2341500.0,15.8421,15.8693,15.8217,15.8557,2341500.0
2011-05-19 09:50:00,23.36,23.38,23.32,23.35,1927100.0,15.8557,15.8693,15.8285,15.8489,1927100.0
2011-05-19 09:55:00,23.35,23.36,23.27,23.28,2112600.0,15.8489,15.8557,15.7946,15.8014,2112600.0
2011-05-19 10:00:00,23.28,23.32,23.23,23.29,2597800.0,15.8014,15.8285,15.7674,15.8082,2597800.0
2011-05-19 10:05:00,23.29,23.31,23.23,23.25,2449300.0,15.8082,15.8217,15.7674,15.781,2449300.0
2011-05-19 10:10:00,23.25,23.25,23.2,23.21,2645500.0,15.781,15.781,15.7471,15.7539,2645500.0
2011-05-19 10:15:00,23.21,23.27,23.21,23.25,1599800.0,15.7539,15.7946,15.7539,15.781,1599800.0
2011-05-19 10:20:00,23.26,23.29,23.24,23.25,1440300.0,15.7878,15.8082,15.7742,15.781,1440300.0
2011-05-19 10:25:00,23.25,23.34,23.24,23.32,1694900.0,15.781,15.8421,15.7742,15.8285,1694900.0
2011-05-19 10:30:00,23.33,23.36,23.31,23.34,1981200.0,15.8353,15.8557,15.8217,15.8421,1981200.0
2011-05-19 10:35:00,23.34,23.37,23.33,23.36,1208100.0,15.8421,15.8625,15.8353,15.8557,1208100.0
2011-05-19 10:40:00,23.35,23.36,23.33,23.33,1615200.0,15.8489,15.8557,15.8353,15.8353,1615200.0
2011-05-19 10:45:00,23.33,23.35,23.33,23.33,847000.0,15.8353,15.8489,15.8353,15.8353,847000.0
2011-05-19 10:50:00,23.33,23.34,23.28,23.28,981800.0,15.8353,15.8421,15.8014,15.8014,981800.0
2011-05-19 10:55:00,23.28,23.29,23.25,23.26,1340800.0,15.8014,15.8082,15.781,15.7878,1340800.0
2011-05-19 11:00:00,23.27,23.32,23.26,23.31,879100.0,15.7946,15.8285,15.7878,15.8217,879100.0
2011-05-19 11:05:00,23.32,23.32,23.27,23.27,824600.0,15.8285,15.8285,15.7946,15.7946,824600.0
2011-05-19 11:10:00,23.27,23.29,23.26,23.26,1063100.0,15.7946,15.8082,15.7878,15.7878,1063100.0
2011-05-19 11:15:00,23.27,23.33,23.26,23.3,1090400.0,15.7946,15.8353,15.7878,15.815,1090400.0
2011-05-19 11:20:00,23.3,23.31,23.28,23.29,853800.0,15.815,15.8217,15.8014,15.8082,853800.0
2011-05-19 11:25:00,23.28,23.32,23.28,23.31,682000.0,15.8014,15.8285,15.8014,15.8217,682000.0
2011-05-19 11:30:00,23.31,23.32,23.29,23.29,546500.0,15.8217,15.8285,15.8082,15.8082,546500.0
2011-05-19 11:35:00,23.3,23.32,23.29,23.31,634400.0,15.815,15.8285,15.8082,15.8217,634400.0
2011-05-19 11:40:00,23.31,23.32,23.29,23.32,627400.0,15.8217,15.8285,15.8082,15.8285,627400.0
2011-05-19 11:45:00,23.32,23.36,23.3,23.36,1299600.0,15.8285,15.8557,15.815,15.8557,1299600.0
2011-05-19 11:50:00,23.36,23.42,23.33,23.41,1348900.0,15.8557,15.8964,15.8353,15.8896,1348900.0
2011-05-19 11:55:00,23.41,23.42,23.39,23.4,1042500.0,15.8896,15.8964,15.876,15.8828,1042500.0
2011-05-19 12:00:00,23.39,23.46,23.39,23.45,1073300.0,15.876,15.9236,15.876,15.9168,1073300.0
2011-05-19 12:05:00,23.45,23.59,23.45,23.58,2773900.0,15.9168,16.0118,15.9168,16.005,2773900.0
2011-05-19 12:10:00,23.57,23.6,23.52,23.59,1679400.0,15.9982,16.0186,15.9643,16.0118,1679400.0
2011-05-19 12:15:00,23.59,23.6,23.54,23.55,821900.0,16.0118,16.0186,15.9779,15.9846,821900.0
2011-05-19 12:20:00,23.56,23.56,23.52,23.53,948200.0,15.9914,15.9914,15.9643,15.9711,948200.0
2011-05-19 12:25:00,23.53,23.59,23.52,23.57,1382200.0,15.9711,16.0118,15.9643,15.9982,1382200.0
2011-05-19 12:30:00,23.57,23.58,23.49,23.49,944900.0,15.9982,16.005,15.9439,15.9439,944900.0
2011-05-19 12:35:00,23.49,23.51,23.46,23.51,1529200.0,15.9439,15.9575,15.9236,15.9575,1529200.0
2011-05-19 12:40:00,23.51,23.52,23.46,23.46,852600.0,15.9575,15.9643,15.9236,15.9236,852600.0
2011-05-19 12:45:00,23.46,23.48,23.43,23.45,723600.0,15.9236,15.9371,15.9032,15.9168,723600.0
2011-05-19 12:50:00,23.45,23.46,23.42,23.43,501500.0,15.9168,15.9236,15.8964,15.9032,501500.0
2011-05-19 12:55:00,23.43,23.45,23.41,23.43,868000.0,15.9032,15.9168,15.8896,15.9032,868000.0
2011-05-19 13:00:00,23.43,23.45,23.42,23.44,473000.0,15.9032,15.9168,15.8964,15.91,473000.0
2011-05-19 13:05:00,23.43,23.44,23.4,23.43,576200.0,15.9032,15.91,15.8828,15.9032,576200.0
2011-05-19 13:10:00,23.43,23.45,23.42,23.44,399900.0,15.9032,15.9168,15.8964,15.91,399900.0
2011-05-19 13:15:00,23.44,23.47,23.43,23.46,803100.0,15.91,15.9303,15.9032,15.9236,803100.0
2011-05-19 13:20:00,23.46,23.48,23.45,23.48,700100.0,15.9236,15.9371,15.9168,15.9371,700100.0
2011-05-19 13:25:00,23.48,23.48,23.44,23.46,480200.0,15.9371,15.9371,15.91,15.9236,480200.0
2011-05-19 13:30:00,23.46,23.48,23.45,23.48,561600.0,15.9236,15.9371,15.9168,15.9371,561600.0
2011-05-19 13:35:00,23.48,23.48,23.46,23.46,373500.0,15.9371,15.9371,15.9236,15.9236,373500.0
2011-05-19 13:40:00,23.47,23.47,23.45,23.46,421300.0,15.9303,15.9303,15.9168,15.9236,421300.0
2011-05-19 13:45:00,23.45,23.5,23.44,23.5,917200.0,15.9168,15.9507,15.91,15.9507,917200.0
2011-05-19 13:50:00,23.5,23.55,23.49,23.53,1456800.0,15.9507,15.9846,15.9439,15.9711,1456800.0
2011-05-19 13:55:00,23.53,23.59,23.53,23.54,1179700.0,15.9711,16.0118,15.9711,15.9779,1179700.0
2011-05-19 14:00:00,23.55,23.6,23.54,23.59,1048800.0,15.9846,16.0186,15.9779,16.0118,1048800.0
2011-05-19 14:05:00,23.59,23.65,23.57,23.57,1212300.0,16.0118,16.0525,15.9982,15.9982,1212300.0
2011-05-19 14:10:00,23.57,23.58,23.51,23.53,756400.0,15.9982,16.005,15.9575,15.9711,756400.0
2011-05-19 14:15:00,23.53,23.54,23.47,23.49,923000.0,15.9711,15.9779,15.9303,15.9439,923000.0
2011-05-19 14:20:00,23.5,23.52,23.47,23.48,545900.0,15.9507,15.9643,15.9303,15.9371,545900.0
2011-05-19 14:25:00,23.47,23.49,23.44,23.48,781500.0,15.9303,15.9439,15.91,15.9371,781500.0
2011-05-19 14:30:00,23.48,23.5,23.44,23.48,658900.0,15.9371,15.9507,15.91,15.9371,658900.0
2011-05-19 14:35:00,23.48,23.5,23.46,23.46,680500.0,15.9371,15.9507,15.9236,15.9236,680500.0
2011-05-19 14:40:00,23.46,23.47,23.41,23.43,827700.0,15.9236,15.9303,15.8896,15.9032,827700.0
2011-05-19 14:45:00,23.42,23.44,23.4,23.44,1098600.0,15.8964,15.91,15.8828,15.91,1098600.0
2011-05-19 14:50:00,23.44,23.46,23.42,23.43,525500.0,15.91,15.9236,15.8964,15.9032,525500.0
2011-05-19 14:55:00,23.44,23.44,23.4,23.43,677500.0,15.91,15.91,15.8828,15.9032,677500.0
2011-05-19 15:00:00,23.43,23.46,23.42,23.43,690300.0,15.9032,15.9236,15.8964,15.9032,690300.0
2011-05-19 15:05:00,23.43,23.48,23.42,23.48,607700.0,15.9032,15.9371,15.8964,15.9371,607700.0
2011-05-19 15:10:00,23.47,23.52,23.47,23.48,946700.0,15.9303,15.9643,15.9303,15.9371,946700.0
2011-05-19 15:15:00,23.48,23.51,23.46,23.5,623900.0,15.9371,15.9575,15.9236,15.9507,623900.0
2011-05-19 15:20:00,23.49,23.53,23.49,23.52,716300.0,15.9439,15.9711,15.9439,15.9643,716300.0
2011-05-19 15:25:00,23.52,23.55,23.51,23.55,752600.0,15.9643,15.9846,15.9575,15.9846,752600.0
2011-05-19 15:30:00,23.55,23.57,23.51,23.52,923100.0,15.9846,15.9982,15.9575,15.9643,923100.0
2011-05-19 15:35:00,23.51,23.53,23.48,23.5,957600.0,15.9575,15.9711,15.9371,15.9507,957600.0
2011-05-19 15:40:00,23.5,23.51,23.46,23.48,1389900.0,15.9507,15.9575,15.9236,15.9371,1389900.0
2011-05-19 15:45:00,23.47,23.53,23.47,23.53,1358100.0,15.9303,15.9711,15.9303,15.9711,1358100.0
2011-05-19 15:50:00,23.52,23.54,23.5,23.53,902000.0,15.9643,15.9779,15.9507,15.9711,902000.0
2011-05-19 15:55:00,23.54,23.56,23.52,23.54,1700900.0,15.9779,15.9914,15.9643,15.9779,1700900.0
2011-05-20 09:30:00,23.45,23.54,23.39,23.51,3100900.0,15.9168,15.9779,15.876,15.9575,3100900.0
2011-05-20 09:35:00,23.51,23.54,23.44,23.52,1176100.0,15.9575,15.9779,15.91,15.9643,1176100.0
2011-05-20 09:40:00,23.53,23.53,23.4,23.41,1039900.0,15.9711,15.9711,15.8828,15.8896,1039900.0
2011-05-20 09:45:00,23.41,23.45,23.39,23.44,1029700.0,15.8896,15.9168,15.876,15.91,1029700.0
2011-05-20 09:50:00,23.44,23.45,23.34,23.39,1382700.0,15.91,15.9168,15.8421,15.876,1382700.0
2011-05-20 09:55:00,23.39,23.44,23.36,23.42,878000.0,15.876,15.91,15.8557,15.8964,878000.0
2011-05-20 10:00:00,23.42,23.49,23.37,23.45,1415900.0,15.8964,15.9439,15.8625,15.9168,1415900.0
2011-05-20 10:05:00,23.45,23.45,23.36,23.37,1365300.0,15.9168,15.9168,15.8557,15.8625,1365300.0
2011-05-20 10:10:00,23.36,23.39,23.31,23.32,1487200.0,15.8557,15.876,15.8217,15.8285,1487200.0
2011-05-20 10:15:00,23.32,23.39,23.31,23.37,697700.0,15.8285,15.876,15.8217,15.8625,697700.0
2011-05-20 10:20:00,23.37,23.38,23.35,23.36,902400.0,15.8625,15.8693,15.8489,15.8557,902400.0
2011-05-20 10:25:00,23.36,23.39,23.32,23.33,544300.0,15.8557,15.876,15.8285,15.8353,544300.0
2011-05-20 10:30:00,23.32,23.33,23.27,23.3,1437500.0,15.8285,15.8353,15.7946,15.815,1437500.0
2011-05-20 10:35:00,23.3,23.32,23.24,23.25,1312300.0,15.815,15.8285,15.7742,15.781,1312300.0
2011-05-20 10:40:00,23.25,23.26,23.19,23.2,1596400.0,15.781,15.7878,15.7403,15.7471,1596400.0
2011-05-20 10:45:00,23.21,23.21,23.15,23.2,1704300.0,15.7539,15.7539,15.7131,15.7471,1704300.0
2011-05-20 10:50:00,23.19,23.2,23.16,23.18,779000.0,15.7403,15.7471,15.7199,15.7335,779000.0
2011-05-20 10:55:00,23.19,23.26,23.18,23.25,771600.0,15.7403,15.7878,15.7335,15.781,771600.0
2011-05-20 11:00:00,23.26,23.26,23.23,23.24,414700.0,15.7878,15.7878,15.7674,15.7742,414700.0
2011-05-20 11:05:00,23.24,23.27,23.24,23.26,407500.0,15.7742,15.7946,15.7742,15.7878,407500.0
2011-05-20 11:10:00,23.27,23.29,23.26,23.26,288100.0,15.7946,15.8082,15.7878,15.7878,288100.0
2011-05-20 11:15:00,23.26,23.27,23.24,23.25,631400.0,15.7878,15.7946,15.7742,15.781,631400.0
2011-05-20 11:20:00,23.25,23.27,23.23,23.25,496900.0,15.781,15.7946,15.7674,15.781,496900.0
2011-05-20 11:25:00,23.26,23.26,23.22,23.23,314800.0,15.7878,15.7878,15.7607,15.7674,314800.0
2011-05-20 11:30:00,23.22,23.23,23.21,23.23,370500.0,15.7607,15.7674,15.7539,15.7674,370500.0
2011-05-20 11:35:00,23.23,23.26,23.22,23.23,882600.0,15.7674,15.7878,15.7607,15.7674,882600.0
2011-05-20 11:40:00,23.24,23.24,23.19,23.19,568000.0,15.7742,15.7742,15.7403,15.7403,568000.0
2011-05-20 11:45:00,23.2,23.22,23.19,23.19,396200.0,15.7471,15.7607,15.7403,15.7403,396200.0
2011-05-20 11:50:00,23.19,23.2,23.18,23.19,452100.0,15.7403,15.7471,15.7335,15.7403,452100.0
2011-05-20 11:55:00,23.19,23.21,23.18,23.19,342100.0,15.7403,15.7539,15.7335,15.7403,342100.0
2011-05-20 12:00:00,23.2,23.21,23.19,23.2,337700.0,15.7471,15.7539,15.7403,15.7471,337700.0
2011-05-20 12:05:00,23.2,23.21,23.16,23.2,820200.0,15.7471,15.7539,15.7199,15.7471,820200.0
2011-05-20 12:10:00,23.2,23.22,23.19,23.21,464300.0,15.7471,15.7607,15.7403,15.7539,464300.0
2011-05-20 12:15:00,23.2,23.21,23.18,23.18,729500.0,15.7471,15.7539,15.7335,15.7335,729500.0
2011-05-20 12:20:00,23.19,23.23,23.18,23.22,1179900.0,15.7403,15.7674,15.7335,15.7607,1179900.0
2011-05-20 12:25:00,23.22,23.23,23.2,23.23,513400.0,15.7607,15.7674,15.7471,15.7674,513400.0
2011-05-20 12:30:00,23.23,23.26,23.22,23.23,1205500.0,15.7674,15.7878,15.7607,15.7674,1205500.0
2011-05-20 12:35:00,23.23,23.24,23.21,23.23,449800.0,15.7674,15.7742,15.7539,15.7674,449800.0
2011-05-20 12:40:00,23.23,23.25,23.22,23.24,343600.0,15.7674,15.781,15.7607,15.7742,343600.0
2011-05-20 12:45:00,23.24,23.26,23.24,23.26,309600.0,15.7742,15.7878,15.7742,15.7878,309600.0
2011-05-20 12:50:00,23.26,23.27,23.25,23.27,499200.0,15.7878,15.7946,15.781,15.7946,499200.0
2011-05-20 12:55:00,23.27,23.27,23.24,23.25,428200.0,15.7946,15.7946,15.7742,15.781,428200.0
2011-05-20 13:00:00,23.25,23.27,23.24,23.25,478700.0,15.781,15.7946,15.7742,15.781,478700.0
2011-05-20 13:05:00,23.25,23.3,23.25,23.28,551100.0,15.781,15.815,15.781,15.8014,551100.0
2011-05-20 13:10:00,23.28,23.3,23.27,23.29,273900.0,15.8014,15.815,15.7946,15.8082,273900.0
2011-05-20 13:15:00,23.28,23.33,23.27,23.31,606100.0,15.8014,15.8353,15.7946,15.8217,606100.0
2011-05-20 13:20:00,23.31,23.35,23.3,23.35,769500.0,15.8217,15.8489,15.815,15.8489,769500.0
2011-05-20 13:25:00,23.35,23.36,23.29,23.32,798500.0,15.8489,15.8557,15.8082,15.8285,798500.0
2011-05-20 13:30:00,23.33,23.35,23.3,23.34,1102100.0,15.8353,15.8489,15.815,15.8421,1102100.0
2011-05-20 13:35:00,23.34,23.35,23.32,23.33,503500.0,15.8421,15.8489,15.8285,15.8353,503500.0
2011-05-20 13:40:00,23.34,23.34,23.31,23.33,317800.0,15.8421,15.8421,15.8217,15.8353,317800.0
2011-05-20 13:45:00,23.32,23.35,23.31,23.33,705200.0,15.8285,15.8489,15.8217,15.8353,705200.0
2011-05-20 13:50:00,23.33,23.34,23.31,23.32,581900.0,15.8353,15.8421,15.8217,15.8285,581900.0
2011-05-20 13:55:00,23.33,23.35,23.31,23.35,441500.0,15.8353,15.8489,15.8217,15.8489,441500.0
2011-05-20 14:00:00,23.35,23.36,23.34,23.36,414300.0,15.8489,15.8557,15.8421,15.8557,414300.0
2011-05-20 14:05:00,23.36,23.36,23.31,23.32,532600.0,15.8557,15.8557,15.8217,15.8285,532600.0
2011-05-20 14:10:00,23.33,23.35,23.31,23.34,464800.0,15.8353,15.8489,15.8217,15.8421,464800.0
2011-05-20 14:15:00,23.33,23.34,23.32,23.32,192700.0,15.8353,15.8421,15.8285,15.8285,192700.0
2011-05-20 14:20:00,23.32,23.33,23.3,23.33,352100.0,15.8285,15.8353,15.815,15.8353,352100.0
2011-05-20 14:25:00,23.33,23.34,23.31,23.32,329500.0,15.8353,15.8421,15.8217,15.8285,329500.0
2011-05-20 14:30:00,23.31,23.33,23.3,23.3,209000.0,15.8217,15.8353,15.815,15.815,209000.0
2011-05-20 14:35:00,23.32,23.32,23.29,23.31,574300.0,15.8285,15.8285,15.8082,15.8217,574300.0
2011-05-20 14:40:00,23.31,23.33,23.3,23.33,264100.0,15.8217,15.8353,15.815,15.8353,264100.0
2011-05-20 14:45:00,23.32,23.33,23.32,23.33,147100.0,15.8285,15.8353,15.8285,15.8353,147100.0
2011-05-20 14:50:00,23.32,23.34,23.32,23.32,243000.0,15.8285,15.8421,15.8285,15.8285,243000.0
2011-05-20 14:55:00,23.32,23.33,23.27,23.29,864300.0,15.8285,15.8353,15.7946,15.8082,864300.0
2011-05-20 15:00:00,23.28,23.3,23.26,23.27,654100.0,15.8014,15.815,15.7878,15.7946,654100.0
2011-05-20 15:05:00,23.27,23.29,23.25,23.27,724800.0,15.7946,15.8082,15.781,15.7946,724800.0
2011-05-20 15:10:00,23.27,23.28,23.26,23.26,555900.0,15.7946,15.8014,15.7878,15.7878,555900.0
2011-05-20 15:15:00,23.27,23.27,23.24,23.26,897800.0,15.7946,15.7946,15.7742,15.7878,897800.0
2011-05-20 15:20:00,23.26,23.28,23.24,23.26,890500.0,15.7878,15.8014,15.7742,15.7878,890500.0
2011-05-20 15:25:00,23.27,23.28,23.24,23.25,617200.0,15.7946,15.8014,15.7742,15.781,617200.0
2011-05-20 15:30:00,23.25,23.27,23.22,23.27,1040400.0,15.781,15.7946,15.7607,15.7946,1040400.0
2011-05-20 15:35:00,23.27,23.27,23.23,23.23,1312800.0,15.7946,15.7946,15.7674,15.7674,1312800.0
2011-05-20 15:40:00,23.24,23.24,23.22,23.22,570000.0,15.7742,15.7742,15.7607,15.7607,570000.0
2011-05-20 15:45:00,23.22,23.23,23.2,23.22,1063300.0,15.7607,15.7674,15.7471,15.7607,1063300.0
2011-05-20 15:50:00,23.22,23.24,23.18,23.18,1576600.0,15.7607,15.7742,15.7335,15.7335,1576600.0
2011-05-20 15:55:00,23.18,23.26,23.18,23.21,2870500.0,15.7335,15.7878,15.7335,15.7539,2870500.0
2011-05-23 09:30:00,22.91,22.98,22.8,22.88,2727000.0,15.5502,15.5978,15.4756,15.5299,2727000.0
2011-05-23 09:35:00,22.89,22.99,22.88,22.97,1549800.0,15.5367,15.6045,15.5299,15.591,1549800.0
2011-05-23 09:40:00,22.98,23.0,22.93,22.97,1303100.0,15.5978,15.6113,15.5638,15.591,1303100.0
2011-05-23 09:45:00,22.97,23.03,22.95,23.0,1260900.0,15.591,15.6317,15.5774,15.6113,1260900.0
2011-05-23 09:50:00,23.0,23.0,22.86,22.89,2172600.0,15.6113,15.6113,15.5163,15.5367,2172600.0
2011-05-23 09:55:00,22.88,22.94,22.88,22.89,974600.0,15.5299,15.5706,15.5299,15.5367,974600.0
2011-05-23 10:00:00,22.89,22.95,22.87,22.94,759500.0,15.5367,15.5774,15.5231,15.5706,759500.0
2011-05-23 10:05:00,22.93,22.95,22.89,22.89,758900.0,15.5638,15.5774,15.5367,15.5367,758900.0
2011-05-23 10:10:00,22.89,22.91,22.86,22.89,844300.0,15.5367,15.5502,15.5163,15.5367,844300.0
2011-05-23 10:15:00,22.89,22.89,22.84,22.85,737500.0,15.5367,15.5367,15.5027,15.5095,737500.0
2011-05-23 10:20:00,22.85,22.9,22.84,22.88,987400.0,15.5095,15.5435,15.5027,15.5299,987400.0
2011-05-23 10:25:00,22.88,22.89,22.83,22.85,677100.0,15.5299,15.5367,15.4959,15.5095,677100.0
2011-05-23 10:30:00,22.85,22.91,22.85,22.89,628500.0,15.5095,15.5502,15.5095,15.5367,628500.0
2011-05-23 10:35:00,22.89,22.92,22.87,22.91,772000.0,15.5367,15.557,15.5231,15.5502,772000.0
2011-05-23 10:40:00,22.91,22.91,22.87,22.9,507300.0,15.5502,15.5502,15.5231,15.5435,507300.0
2011-05-23 10:45:00,22.91,22.91,22.86,22.88,633700.0,15.5502,15.5502,15.5163,15.5299,633700.0
2011-05-23 10:50:00,22.89,22.92,22.86,22.9,616200.0,15.5367,15.557,15.5163,15.5435,616200.0
2011-05-23 10:55:00,22.91,22.93,22.86,22.87,620300.0,15.5502,15.5638,15.5163,15.5231,620300.0
2011-05-23 11:00:00,22.88,22.94,22.87,22.91,615900.0,15.5299,15.5706,15.5231,15.5502,615900.0
2011-05-23 11:05:00,22.91,22.91,22.86,22.87,655700.0,15.5502,15.5502,15.5163,15.5231,655700.0
2011-05-23 11:10:00,22.88,22.89,22.84,22.86,476500.0,15.5299,15.5367,15.5027,15.5163,476500.0
2011-05-23 11:15:00,22.86,22.87,22.83,22.85,680100.0,15.5163,15.5231,15.4959,15.5095,680100.0
2011-05-23 11:20:00,22.85,22.86,22.83,22.84,434900.0,15.5095,15.5163,15.4959,15.5027,434900.0
2011-05-23 11:25:00,22.85,22.86,22.82,22.84,959300.0,15.5095,15.5163,15.4892,15.5027,959300.0
2011-05-23 11:30:00,22.84,22.85,22.8,22.81,489900.0,15.5027,15.5095,15.4756,15.4824,489900.0
2011-05-23 11:35:00,22.8,22.82,22.76,22.8,1245600.0,15.4756,15.4892,15.4484,15.4756,1245600.0
2011-05-23 11:40:00,22.8,22.83,22.79,22.83,811500.0,15.4756,15.4959,15.4688,15.4959,811500.0
2011-05-23 11:45:00,22.83,22.86,22.81,22.84,500700.0,15.4959,15.5163,15.4824,15.5027,500700.0
2011-05-23 11:50:00,22.85,22.88,22.83,22.87,583200.0,15.5095,15.5299,15.4959,15.5231,583200.0
2011-05-23 11:55:00,22.87,22.87,22.83,22.87,488400.0,15.5231,15.5231,15.4959,15.5231,488400.0
2011-05-23 12:00:00,22.87,22.89,22.86,22.87,463000.0,15.5231,15.5367,15.5163,15.5231,463000.0
2011-05-23 12:05:00,22.87,22.88,22.85,22.87,412700.0,15.5231,15.5299,15.5095,15.5231,412700.0
2011-05-23 12:10:00,22.88,22.88,22.8,22.82,723300.0,15.5299,15.5299,15.4756,15.4892,723300.0
2011-05-23 12:15:00,22.82,22.83,22.79,22.8,430400.0,15.4892,15.4959,15.4688,15.4756,430400.0
2011-05-23 12:20:00,22.81,22.83,22.79,22.8,458400.0,15.4824,15.4959,15.4688,15.4756,458400.0
2011-05-23 12:25:00,22.8,22.86,22.79,22.85,1219900.0,15.4756,15.5163,15.4688,15.5095,1219900.0
2011-05-23 12:30:00,22.85,22.87,22.8,22.87,639900.0,15.5095,15.5231,15.4756,15.5231,639900.0
2011-05-23 12:35:00,22.87,22.88,22.84,22.87,505000.0,15.5231,15.5299,15.5027,15.5231,505000.0
2011-05-23 12:40:00,22.87,22.89,22.84,22.87,671000.0,15.5231,15.5367,15.5027,15.5231,671000.0
2011-05-23 12:45:00,22.87,22.9,22.86,22.9,335600.0,15.5231,15.5435,15.5163,15.5435,335600.0
2011-05-23 12:50:00,22.9,22.9,22.87,22.88,299200.0,15.5435,15.5435,15.5231,15.5299,299200.0
2011-05-23 12:55:00,22.89,22.9,22.87,22.88,227000.0,15.5367,15.5435,15.5231,15.5299,227000.0
2011-05-23 13:00:00,22.88,22.9,22.87,22.89,381500.0,15.5299,15.5435,15.5231,15.5367,381500.0
2011-05-23 13:05:00,22.89,22.9,22.87,22.89,335300.0,15.5367,15.5435,15.5231,15.5367,335300.0
2011-05-23 13:10:00,22.89,22.9,22.87,22.89,422900.0,15.5367,15.5435,15.5231,15.5367,422900.0
2011-05-23 13:15:00,22.89,22.9,22.88,22.9,326000.0,15.5367,15.5435,15.5299,15.5435,326000.0
2011-05-23 13:20:00,22.89,22.9,22.88,22.89,243400.0,15.5367,15.5435,15.5299,15.5367,243400.0
2011-05-23 13:25:00,22.89,22.9,22.87,22.89,361800.0,15.5367,15.5435,15.5231,15.5367,361800.0
2011-05-23 13:30:00,22.89,22.89,22.87,22.88,395300.0,15.5367,15.5367,15.5231,15.5299,395300.0
2011-05-23 13:35:00,22.88,22.89,22.86,22.87,511400.0,15.5299,15.5367,15.5163,15.5231,511400.0
2011-05-23 13:40:00,22.88,22.88,22.84,22.84,423200.0,15.5299,15.5299,15.5027,15.5027,423200.0
2011-05-23 13:45:00,22.84,22.85,22.82,22.85,652900.0,15.5027,15.5095,15.4892,15.5095,652900.0
2011-05-23 13:50:00,22.85,22.87,22.84,22.87,316100.0,15.5095,15.5231,15.5027,15.5231,316100.0
2011-05-23 13:55:00,22.87,22.9,22.85,22.87,413700.0,15.5231,15.5435,15.5095,15.5231,413700.0
2011-05-23 14:00:00,22.87,22.89,22.87,22.89,596000.0,15.5231,15.5367,15.5231,15.5367,596000.0
2011-05-23 14:05:00,22.89,22.9,22.87,22.9,507200.0,15.5367,15.5435,15.5231,15.5435,507200.0
2011-05-23 14:10:00,22.9,22.92,22.88,22.89,634800.0,15.5435,15.557,15.5299,15.5367,634800.0
2011-05-23 14:15:00,22.89,22.89,22.85,22.86,488500.0,15.5367,15.5367,15.5095,15.5163,488500.0
2011-05-23 14:20:00,22.86,22.87,22.85,22.86,365300.0,15.5163,15.5231,15.5095,15.5163,365300.0
2011-05-23 14:25:00,22.86,22.89,22.84,22.88,1251900.0,15.5163,15.5367,15.5027,15.5299,1251900.0
2011-05-23 14:30:00,22.88,22.92,22.87,22.92,297800.0,15.5299,15.557,15.5231,15.557,297800.0
2011-05-23 14:35:00,22.92,22.95,22.91,22.95,889400.0,15.557,15.5774,15.5502,15.5774,889400.0
2011-05-23 14:40:00,22.95,22.96,22.91,22.91,588300.0,15.5774,15.5842,15.5502,15.5502,588300.0
2011-05-23 14:45:00,22.92,22.93,22.89,22.89,444000.0,15.557,15.5638,15.5367,15.5367,444000.0
2011-05-23 14:50:00,22.89,22.92,22.88,22.9,652500.0,15.5367,15.557,15.5299,15.5435,652500.0
2011-05-23 14:55:00,22.9,22.92,22.89,22.9,569300.0,15.5435,15.557,15.5367,15.5435,569300.0
2011-05-23 15:00:00,22.89,22.95,22.89,22.95,704100.0,15.5367,15.5774,15.5367,15.5774,704100.0
2011-05-23 15:05:00,22.94,22.99,22.92,22.94,1711700.0,15.5706,15.6045,15.557,15.5706,1711700.0
2011-05-23 15:10:00,22.94,22.95,22.91,22.94,986400.0,15.5706,15.5774,15.5502,15.5706,986400.0
2011-05-23 15:15:00,22.94,22.94,22.89,22.91,750600.0,15.5706,15.5706,15.5367,15.5502,750600.0
2011-05-23 15:20:00,22.92,22.93,22.9,22.9,341600.0,15.557,15.5638,15.5435,15.5435,341600.0
2011-05-23 15:25:00,22.9,22.91,22.86,22.86,767200.0,15.5435,15.5502,15.5163,15.5163,767200.0
2011-05-23 15:30:00,22.86,22.88,22.84,22.85,950900.0,15.5163,15.5299,15.5027,15.5095,950900.0
2011-05-23 15:35:00,22.84,22.87,22.83,22.83,703800.0,15.5027,15.5231,15.4959,15.4959,703800.0
2011-05-23 15:40:00,22.83,22.87,22.83,22.84,898800.0,15.4959,15.5231,15.4959,15.5027,898800.0
2011-05-23 15:45:00,22.85,22.89,22.82,22.86,1212600.0,15.5095,15.5367,15.4892,15.5163,1212600.0
2011-05-23 15:50:00,22.87,22.9,22.86,22.88,1739100.0,15.5231,15.5435,15.5163,15.5299,1739100.0
2011-05-23 15:55:00,22.87,22.9,22.86,22.87,2110900.0,15.5231,15.5435,15.5163,15.5231,2110900.0
2011-05-24 09:30:00,22.89,22.89,22.77,22.77,1662100.0,15.5367,15.5367,15.4552,15.4552,1662100.0
2011-05-24 09:35:00,22.78,22.84,22.77,22.81,745000.0,15.462,15.5027,15.4552,15.4824,745000.0
2011-05-24 09:40:00,22.81,22.84,22.8,22.84,509700.0,15.4824,15.5027,15.4756,15.5027,509700.0
2011-05-24 09:45:00,22.84,22.89,22.83,22.84,637000.0,15.5027,15.5367,15.4959,15.5027,637000.0
2011-05-24 09:50:00,22.85,22.87,22.84,22.86,330200.0,15.5095,15.5231,15.5027,15.5163,330200.0
2011-05-24 09:55:00,22.86,22.91,22.85,22.87,847600.0,15.5163,15.5502,15.5095,15.5231,847600.0
2011-05-24 10:00:00,22.87,22.88,22.8,22.8,512800.0,15.5231,15.5299,15.4756,15.4756,512800.0
2011-05-24 10:05:00,22.81,22.85,22.8,22.81,1274800.0,15.4824,15.5095,15.4756,15.4824,1274800.0
2011-05-24 10:10:00,22.81,22.85,22.8,22.84,425600.0,15.4824,15.5095,15.4756,15.5027,425600.0
2011-05-24 10:15:00,22.83,22.84,22.8,22.8,482300.0,15.4959,15.5027,15.4756,15.4756,482300.0
2011-05-24 10:20:00,22.8,22.82,22.78,22.78,522300.0,15.4756,15.4892,15.462,15.462,522300.0
2011-05-24 10:25:00,22.79,22.81,22.76,22.77,795200.0,15.4688,15.4824,15.4484,15.4552,795200.0
2011-05-24 10:30:00,22.77,22.77,22.71,22.72,1160700.0,15.4552,15.4552,15.4145,15.4213,1160700.0
2011-05-24 10:35:00,22.73,22.73,22.66,22.67,1126400.0,15.4281,15.4281,15.3806,15.3873,1126400.0
2011-05-24 10:40:00,22.67,22.73,22.66,22.71,1253400.0,15.3873,15.4281,15.3806,15.4145,1253400.0
2011-05-24 10:45:00,22.71,22.72,22.68,22.69,542500.0,15.4145,15.4213,15.3941,15.4009,542500.0
2011-05-24 10:50:00,22.7,22.72,22.68,22.7,570300.0,15.4077,15.4213,15.3941,15.4077,570300.0
2011-05-24 10:55:00,22.71,22.73,22.7,22.7,503000.0,15.4145,15.4281,15.4077,15.4077,503000.0
2011-05-24 11:00:00,22.7,22.75,22.7,22.72,704300.0,15.4077,15.4416,15.4077,15.4213,704300.0
2011-05-24 11:05:00,22.73,22.73,22.7,22.73,403700.0,15.4281,15.4281,15.4077,15.4281,403700.0
2011-05-24 11:10:00,22.72,22.74,22.72,22.74,260600.0,15.4213,15.4349,15.4213,15.4349,260600.0
2011-05-24 11:15:00,22.73,22.74,22.71,22.72,509900.0,15.4281,15.4349,15.4145,15.4213,509900.0
2011-05-24 11:20:00,22.72,22.72,22.69,22.7,607700.0,15.4213,15.4213,15.4009,15.4077,607700.0
2011-05-24 11:25:00,22.7,22.71,22.68,22.68,361200.0,15.4077,15.4145,15.3941,15.3941,361200.0
2011-05-24 11:30:00,22.69,22.72,22.68,22.7,265700.0,15.4009,15.4213,15.3941,15.4077,265700.0
2011-05-24 11:35:00,22.71,22.72,22.7,22.7,286600.0,15.4145,15.4213,15.4077,15.4077,286600.0
2011-05-24 11:40:00,22.71,22.72,22.68,22.71,353300.0,15.4145,15.4213,15.3941,15.4145,353300.0
2011-05-24 11:45:00,22.71,22.72,22.68,22.69,968700.0,15.4145,15.4213,15.3941,15.4009,968700.0
2011-05-24 11:50:00,22.68,22.71,22.67,22.7,740000.0,15.3941,15.4145,15.3873,15.4077,740000.0
2011-05-24 11:55:00,22.7,22.71,22.69,22.71,380300.0,15.4077,15.4145,15.4009,15.4145,380300.0
2011-05-24 12:00:00,22.71,22.72,22.69,22.71,339500.0,15.4145,15.4213,15.4009,15.4145,339500.0
2011-05-24 12:05:00,22.71,22.74,22.7,22.73,325300.0,15.4145,15.4349,15.4077,15.4281,325300.0
2011-05-24 12:10:00,22.73,22.75,22.72,22.75,510300.0,15.4281,15.4416,15.4213,15.4416,510300.0
2011-05-24 12:15:00,22.75,22.75,22.73,22.73,164700.0,15.4416,15.4416,15.4281,15.4281,164700.0
2011-05-24 12:20:00,22.73,22.74,22.72,22.72,462400.0,15.4281,15.4349,15.4213,15.4213,462400.0
2011-05-24 12:25:00,22.72,22.73,22.72,22.73,202800.0,15.4213,15.4281,15.4213,15.4281,202800.0
2011-05-24 12:30:00,22.73,22.73,22.71,22.72,196500.0,15.4281,15.4281,15.4145,15.4213,196500.0
2011-05-24 12:35:00,22.73,22.76,22.72,22.76,651100.0,15.4281,15.4484,15.4213,15.4484,651100.0
2011-05-24 12:40:00,22.75,22.77,22.75,22.77,188300.0,15.4416,15.4552,15.4416,15.4552,188300.0
2011-05-24 12:45:00,22.77,22.78,22.74,22.74,399700.0,15.4552,15.462,15.4349,15.4349,399700.0
2011-05-24 12:50:00,22.74,22.76,22.74,22.75,131700.0,15.4349,15.4484,15.4349,15.4416,131700.0
2011-05-24 12:55:00,22.75,22.79,22.74,22.78,547800.0,15.4416,15.4688,15.4349,15.462,547800.0
2011-05-24 13:00:00,22.78,22.81,22.78,22.81,551100.0,15.462,15.4824,15.462,15.4824,551100.0
2011-05-24 13:05:00,22.81,22.83,22.8,22.8,400000.0,15.4824,15.4959,15.4756,15.4756,400000.0
2011-05-24 13:10:00,22.8,22.81,22.77,22.79,342100.0,15.4756,15.4824,15.4552,15.4688,342100.0
2011-05-24 13:15:00,22.79,22.79,22.76,22.77,217900.0,15.4688,15.4688,15.4484,15.4552,217900.0
2011-05-24 13:20:00,22.76,22.78,22.76,22.77,354900.0,15.4484,15.462,15.4484,15.4552,354900.0
2011-05-24 13:25:00,22.77,22.79,22.75,22.77,437800.0,15.4552,15.4688,15.4416,15.4552,437800.0
2011-05-24 13:30:00,22.78,22.78,22.75,22.75,324000.0,15.462,15.462,15.4416,15.4416,324000.0
2011-05-24 13:35:00,22.75,22.76,22.73,22.74,410100.0,15.4416,15.4484,15.4281,15.4349,410100.0
2011-05-24 13:40:00,22.74,22.75,22.71,22.73,463900.0,15.4349,15.4416,15.4145,15.4281,463900.0
2011-05-24 13:45:00,22.73,22.74,22.71,22.71,360500.0,15.4281,15.4349,15.4145,15.4145,360500.0
2011-05-24 13:50:00,22.71,22.75,22.71,22.75,181300.0,15.4145,15.4416,15.4145,15.4416,181300.0
2011-05-24 13:55:00,22.75,22.75,22.73,22.73,294100.0,15.4416,15.4416,15.4281,15.4281,294100.0
2011-05-24 14:00:00,22.73,22.75,22.71,22.72,369300.0,15.4281,15.4416,15.4145,15.4213,369300.0
2011-05-24 14:05:00,22.73,22.73,22.71,22.72,965400.0,15.4281,15.4281,15.4145,15.4213,965400.0
2011-05-24 14:10:00,22.71,22.73,22.7,22.72,677500.0,15.4145,15.4281,15.4077,15.4213,677500.0
2011-05-24 14:15:00,22.71,22.75,22.7,22.75,612300.0,15.4145,15.4416,15.4077,15.4416,612300.0
2011-05-24 14:20:00,22.74,22.75,22.72,22.73,481800.0,15.4349,15.4416,15.4213,15.4281,481800.0
2011-05-24 14:25:00,22.74,22.74,22.7,22.72,824700.0,15.4349,15.4349,15.4077,15.4213,824700.0
2011-05-24 14:30:00,22.71,22.72,22.69,22.7,643900.0,15.4145,15.4213,15.4009,15.4077,643900.0
2011-05-24 14:35:00,22.7,22.71,22.68,22.68,574700.0,15.4077,15.4145,15.3941,15.3941,574700.0
2011-05-24 14:40:00,22.68,22.69,22.67,22.67,434400.0,15.3941,15.4009,15.3873,15.3873,434400.0
2011-05-24 14:45:00,22.68,22.71,22.67,22.7,671500.0,15.3941,15.4145,15.3873,15.4077,671500.0
2011-05-24 14:50:00,22.69,22.7,22.68,22.68,249100.0,15.4009,15.4077,15.3941,15.3941,249100.0
2011-05-24 14:55:00,22.69,22.71,22.67,22.71,673200.0,15.4009,15.4145,15.3873,15.4145,673200.0
2011-05-24 15:00:00,22.7,22.73,22.7,22.73,664400.0,15.4077,15.4281,15.4077,15.4281,664400.0
2011-05-24 15:05:00,22.73,22.73,22.68,22.7,1281400.0,15.4281,15.4281,15.3941,15.4077,1281400.0
2011-05-24 15:10:00,22.71,22.72,22.68,22.72,616900.0,15.4145,15.4213,15.3941,15.4213,616900.0
2011-05-24 15:15:00,22.72,22.72,22.7,22.71,237400.0,15.4213,15.4213,15.4077,15.4145,237400.0
2011-05-24 15:20:00,22.71,22.72,22.7,22.7,726700.0,15.4145,15.4213,15.4077,15.4077,726700.0
2011-05-24 15:25:00,22.71,22.71,22.7,22.71,370000.0,15.4145,15.4145,15.4077,15.4145,370000.0
2011-05-24 15:30:00,22.71,22.71,22.7,22.7,694500.0,15.4145,15.4145,15.4077,15.4077,694500.0
2011-05-24 15:35:00,22.7,22.71,22.68,22.7,550800.0,15.4077,15.4145,15.3941,15.4077,550800.0
2011-05-24 15:40:00,22.7,22.7,22.66,22.67,618400.0,15.4077,15.4077,15.3806,15.3873,618400.0
2011-05-24 15:45:00,22.66,22.67,22.62,22.62,1387200.0,15.3806,15.3873,15.3534,15.3534,1387200.0
2011-05-24 15:50:00,22.62,22.63,22.6,22.6,1111700.0,15.3534,15.3602,15.3398,15.3398,1111700.0
2011-05-24 15:55:00,22.61,22.63,22.59,22.6,3047400.0,15.3466,15.3602,15.333,15.3398,3047400.0
2011-05-25 09:30:00,22.53,22.53,22.48,22.5,1531200.0,15.2923,15.2923,15.2584,15.272,1531200.0
2011-05-25 09:35:00,22.5,22.51,22.41,22.45,1617300.0,15.272,15.2787,15.2109,15.238,1617300.0
2011-05-25 09:40:00,22.46,22.55,22.46,22.53,1264700.0,15.2448,15.3059,15.2448,15.2923,1264700.0
2011-05-25 09:45:00,22.53,22.59,22.52,22.58,863000.0,15.2923,15.333,15.2855,15.3263,863000.0
2011-05-25 09:50:00,22.58,22.6,22.56,22.59,556200.0,15.3263,15.3398,15.3127,15.333,556200.0
2011-05-25 09:55:00,22.6,22.64,22.59,22.61,1141200.0,15.3398,15.367,15.333,15.3466,1141200.0
2011-05-25 10:00:00,22.61,22.64,22.57,22.57,1154800.0,15.3466,15.367,15.3195,15.3195,1154800.0
2011-05-25 10:05:00,22.57,22.62,22.55,22.59,960200.0,15.3195,15.3534,15.3059,15.333,960200.0
2011-05-25 10:10:00,22.6,22.6,22.55,22.57,671200.0,15.3398,15.3398,15.3059,15.3195,671200.0
2011-05-25 10:15:00,22.57,22.62,22.57,22.61,639200.0,15.3195,15.3534,15.3195,15.3466,639200.0
2011-05-25 10:20:00,22.62,22.64,22.6,22.63,721900.0,15.3534,15.367,15.3398,15.3602,721900.0
2011-05-25 10:25:00,22.64,22.69,22.56,22.68,1142600.0,15.367,15.4009,15.3127,15.3941,1142600.0
2011-05-25 10:30:00,22.68,22.71,22.65,22.66,790800.0,15.3941,15.4145,15.3738,15.3806,790800.0
2011-05-25 10:35:00,22.66,22.71,22.66,22.69,861400.0,15.3806,15.4145,15.3806,15.4009,861400.0
2011-05-25 10:40:00,22.69,22.71,22.67,22.69,494600.0,15.4009,15.4145,15.3873,15.4009,494600.0
2011-05-25 10:45:00,22.69,22.7,22.65,22.67,457300.0,15.4009,15.4077,15.3738,15.3873,457300.0
2011-05-25 10:50:00,22.67,22.69,22.65,22.66,685500.0,15.3873,15.4009,15.3738,15.3806,685500.0
2011-05-25 10:55:00,22.67,22.68,22.65,22.65,298000.0,15.3873,15.3941,15.3738,15.3738,298000.0
2011-05-25 11:00:00,22.66,22.67,22.65,22.66,367700.0,15.3806,15.3873,15.3738,15.3806,367700.0
2011-05-25 11:05:00,22.67,22.69,22.66,22.67,332300.0,15.3873,15.4009,15.3806,15.3873,332300.0
2011-05-25 11:10:00,22.68,22.71,22.67,22.7,296700.0,15.3941,15.4145,15.3873,15.4077,296700.0
2011-05-25 11:15:00,22.71,22.71,22.68,22.68,291500.0,15.4145,15.4145,15.3941,15.3941,291500.0
2011-05-25 11:20:00,22.69,22.72,22.68,22.71,365200.0,15.4009,15.4213,15.3941,15.4145,365200.0
2011-05-25 11:25:00,22.7,22.72,22.69,22.7,623400.0,15.4077,15.4213,15.4009,15.4077,623400.0
2011-05-25 11:30:00,22.7,22.72,22.68,22.68,325200.0,15.4077,15.4213,15.3941,15.3941,325200.0
2011-05-25 11:35:00,22.68,22.7,22.67,22.7,529300.0,15.3941,15.4077,15.3873,15.4077,529300.0
2011-05-25 11:40:00,22.7,22.71,22.68,22.7,558900.0,15.4077,15.4145,15.3941,15.4077,558900.0
2011-05-25 11:45:00,22.71,22.73,22.68,22.68,451600.0,15.4145,15.4281,15.3941,15.3941,451600.0
2011-05-25 11:50:00,22.68,22.69,22.64,22.64,275100.0,15.3941,15.4009,15.367,15.367,275100.0
2011-05-25 11:55:00,22.64,22.65,22.64,22.64,112700.0,15.367,15.3738,15.367,15.367,112700.0
2011-05-25 12:00:00,22.64,22.68,22.64,22.66,714400.0,15.367,15.3941,15.367,15.3806,714400.0
2011-05-25 12:05:00,22.66,22.68,22.64,22.67,1059600.0,15.3806,15.3941,15.367,15.3873,1059600.0
2011-05-25 12:10:00,22.66,22.68,22.65,22.65,323700.0,15.3806,15.3941,15.3738,15.3738,323700.0
2011-05-25 12:15:00,22.66,22.66,22.64,22.64,200800.0,15.3806,15.3806,15.367,15.367,200800.0
2011-05-25 12:20:00,22.64,22.65,22.62,22.63,384100.0,15.367,15.3738,15.3534,15.3602,384100.0
2011-05-25 12:25:00,22.64,22.66,22.63,22.65,533400.0,15.367,15.3806,15.3602,15.3738,533400.0
2011-05-25 12:30:00,22.65,22.68,22.64,22.65,464900.0,15.3738,15.3941,15.367,15.3738,464900.0
2011-05-25 12:35:00,22.66,22.66,22.65,22.66,258200.0,15.3806,15.3806,15.3738,15.3806,258200.0
2011-05-25 12:40:00,22.66,22.67,22.63,22.64,414300.0,15.3806,15.3873,15.3602,15.367,414300.0
2011-05-25 12:45:00,22.64,22.66,22.63,22.65,174300.0,15.367,15.3806,15.3602,15.3738,174300.0
2011-05-25 12:50:00,22.66,22.66,22.65,22.66,100900.0,15.3806,15.3806,15.3738,15.3806,100900.0
2011-05-25 12:55:00,22.66,22.7,22.65,22.7,197200.0,15.3806,15.4077,15.3738,15.4077,197200.0
2011-05-25 13:00:00,22.7,22.71,22.68,22.7,460300.0,15.4077,15.4145,15.3941,15.4077,460300.0
2011-05-25 13:05:00,22.7,22.7,22.68,22.69,115500.0,15.4077,15.4077,15.3941,15.4009,115500.0
2011-05-25 13:10:00,22.7,22.7,22.66,22.67,461500.0,15.4077,15.4077,15.3806,15.3873,461500.0
2011-05-25 13:15:00,22.67,22.7,22.67,22.68,227100.0,15.3873,15.4077,15.3873,15.3941,227100.0
2011-05-25 13:20:00,22.68,22.69,22.66,22.66,308900.0,15.3941,15.4009,15.3806,15.3806,308900.0
2011-05-25 13:25:00,22.66,22.67,22.63,22.63,187900.0,15.3806,15.3873,15.3602,15.3602,187900.0
2011-05-25 13:30:00,22.63,22.67,22.63,22.66,674500.0,15.3602,15.3873,15.3602,15.3806,674500.0
2011-05-25 13:35:00,22.66,22.66,22.62,22.62,295700.0,15.3806,15.3806,15.3534,15.3534,295700.0
2011-05-25 13:40:00,22.62,22.64,22.61,22.63,333300.0,15.3534,15.367,15.3466,15.3602,333300.0
2011-05-25 13:45:00,22.64,22.64,22.61,22.61,238200.0,15.367,15.367,15.3466,15.3466,238200.0
2011-05-25 13:50:00,22.62,22.62,22.61,22.61,140700.0,15.3534,15.3534,15.3466,15.3466,140700.0
2011-05-25 13:55:00,22.62,22.63,22.61,22.62,209600.0,15.3534,15.3602,15.3466,15.3534,209600.0
2011-05-25 14:00:00,22.63,22.64,22.61,22.63,490500.0,15.3602,15.367,15.3466,15.3602,490500.0
2011-05-25 14:05:00,22.63,22.65,22.62,22.65,433800.0,15.3602,15.3738,15.3534,15.3738,433800.0
2011-05-25 14:10:00,22.65,22.67,22.64,22.67,209600.0,15.3738,15.3873,15.367,15.3873,209600.0
2011-05-25 14:15:00,22.67,22.7,22.66,22.69,677000.0,15.3873,15.4077,15.3806,15.4009,677000.0
2011-05-25 14:20:00,22.7,22.73,22.68,22.72,1006800.0,15.4077,15.4281,15.3941,15.4213,1006800.0
2011-05-25 14:25:00,22.71,22.76,22.71,22.75,673300.0,15.4145,15.4484,15.4145,15.4416,673300.0
2011-05-25 14:30:00,22.76,22.76,22.73,22.73,320700.0,15.4484,15.4484,15.4281,15.4281,320700.0
2011-05-25 14:35:00,22.73,22.74,22.7,22.71,585300.0,15.4281,15.4349,15.4077,15.4145,585300.0
2011-05-25 14:40:00,22.71,22.74,22.7,22.71,601200.0,15.4145,15.4349,15.4077,15.4145,601200.0
2011-05-25 14:45:00,22.72,22.73,22.71,22.71,253700.0,15.4213,15.4281,15.4145,15.4145,253700.0
2011-05-25 14:50:00,22.71,22.73,22.7,22.71,226100.0,15.4145,15.4281,15.4077,15.4145,226100.0
2011-05-25 14:55:00,22.7,22.72,22.69,22.71,455400.0,15.4077,15.4213,15.4009,15.4145,455400.0
2011-05-25 15:00:00,22.71,22.74,22.69,22.73,577000.0,15.4145,15.4349,15.4009,15.4281,577000.0
2011-05-25 15:05:00,22.74,22.8,22.73,22.8,1051400.0,15.4349,15.4756,15.4281,15.4756,1051400.0
2011-05-25 15:10:00,22.8,22.83,22.79,22.81,1457600.0,15.4756,15.4959,15.4688,15.4824,1457600.0
2011-05-25 15:15:00,22.8,22.83,22.77,22.78,823100.0,15.4756,15.4959,15.4552,15.462,823100.0
2011-05-25 15:20:00,22.78,22.8,22.76,22.77,442200.0,15.462,15.4756,15.4484,15.4552,442200.0
2011-05-25 15:25:00,22.76,22.79,22.75,22.77,997100.0,15.4484,15.4688,15.4416,15.4552,997100.0
2011-05-25 15:30:00,22.77,22.78,22.72,22.72,274800.0,15.4552,15.462,15.4213,15.4213,274800.0
2011-05-25 15:35:00,22.73,22.76,22.72,22.73,450500.0,15.4281,15.4484,15.4213,15.4281,450500.0
2011-05-25 15:40:00,22.73,22.73,22.7,22.7,1368000.0,15.4281,15.4281,15.4077,15.4077,1368000.0
2011-05-25 15:45:00,22.71,22.71,22.67,22.69,986500.0,15.4145,15.4145,15.3873,15.4009,986500.0
2011-05-25 15:50:00,22.7,22.71,22.68,22.68,718500.0,15.4077,15.4145,15.3941,15.3941,718500.0
2011-05-25 15:55:00,22.68,22.69,22.65,22.67,1588500.0,15.3941,15.4009,15.3738,15.3873,1588500.0
2011-05-26 09:30:00,22.62,22.63,22.49,22.63,1905900.0,15.3534,15.3602,15.2652,15.3602,1905900.0
2011-05-26 09:35:00,22.63,22.64,22.58,22.59,396300.0,15.3602,15.367,15.3263,15.333,396300.0
2011-05-26 09:40:00,22.58,22.59,22.53,22.57,764900.0,15.3263,15.333,15.2923,15.3195,764900.0
2011-05-26 09:45:00,22.57,22.58,22.53,22.58,450800.0,15.3195,15.3263,15.2923,15.3263,450800.0
2011-05-26 09:50:00,22.58,22.6,22.53,22.53,963000.0,15.3263,15.3398,15.2923,15.2923,963000.0
2011-05-26 09:55:00,22.54,22.54,22.46,22.47,1046600.0,15.2991,15.2991,15.2448,15.2516,1046600.0
2011-05-26 10:00:00,22.47,22.52,22.46,22.51,871300.0,15.2516,15.2855,15.2448,15.2787,871300.0
2011-05-26 10:05:00,22.51,22.55,22.49,22.54,1168100.0,15.2787,15.3059,15.2652,15.2991,1168100.0
2011-05-26 10:10:00,22.53,22.56,22.51,22.53,996500.0,15.2923,15.3127,15.2787,15.2923,996500.0
2011-05-26 10:15:00,22.53,22.55,22.52,22.53,519900.0,15.2923,15.3059,15.2855,15.2923,519900.0
2011-05-26 10:20:00,22.53,22.59,22.51,22.57,1343100.0,15.2923,15.333,15.2787,15.3195,1343100.0
2011-05-26 10:25:00,22.58,22.58,22.55,22.56,391700.0,15.3263,15.3263,15.3059,15.3127,391700.0
2011-05-26 10:30:00,22.57,22.57,22.51,22.55,759900.0,15.3195,15.3195,15.2787,15.3059,759900.0
2011-05-26 10:35:00,22.55,22.62,22.55,22.62,576100.0,15.3059,15.3534,15.3059,15.3534,576100.0
2011-05-26 10:40:00,22.61,22.62,22.57,22.57,388900.0,15.3466,15.3534,15.3195,15.3195,388900.0
2011-05-26 10:45:00,22.58,22.58,22.52,22.53,551400.0,15.3263,15.3263,15.2855,15.2923,551400.0
2011-05-26 10:50:00,22.53,22.53,22.47,22.49,1104100.0,15.2923,15.2923,15.2516,15.2652,1104100.0
2011-05-26 10:55:00,22.48,22.5,22.46,22.47,791300.0,15.2584,15.272,15.2448,15.2516,791300.0
2011-05-26 11:00:00,22.48,22.48,22.45,22.47,1088800.0,15.2584,15.2584,15.238,15.2516,1088800.0
2011-05-26 11:05:00,22.46,22.48,22.45,22.48,396400.0,15.2448,15.2584,15.238,15.2584,396400.0
2011-05-26 11:10:00,22.48,22.48,22.46,22.47,208600.0,15.2584,15.2584,15.2448,15.2516,208600.0
2011-05-26 11:15:00,22.46,22.49,22.46,22.49,305600.0,15.2448,15.2652,15.2448,15.2652,305600.0
2011-05-26 11:20:00,22.49,22.49,22.46,22.47,296300.0,15.2652,15.2652,15.2448,15.2516,296300.0
2011-05-26 11:25:00,22.47,22.52,22.46,22.52,417300.0,15.2516,15.2855,15.2448,15.2855,417300.0
2011-05-26 11:30:00,22.52,22.52,22.51,22.51,189700.0,15.2855,15.2855,15.2787,15.2787,189700.0
2011-05-26 11:35:00,22.52,22.52,22.51,22.52,101100.0,15.2855,15.2855,15.2787,15.2855,101100.0
2011-05-26 11:40:00,22.51,22.52,22.49,22.5,441900.0,15.2787,15.2855,15.2652,15.272,441900.0
2011-05-26 11:45:00,22.49,22.52,22.49,22.51,328000.0,15.2652,15.2855,15.2652,15.2787,328000.0
2011-05-26 11:50:00,22.51,22.53,22.5,22.52,294500.0,15.2787,15.2923,15.272,15.2855,294500.0
2011-05-26 11:55:00,22.52,22.53,22.51,22.53,85000.0,15.2855,15.2923,15.2787,15.2923,85000.0
2011-05-26 12:00:00,22.53,22.53,22.51,22.51,247200.0,15.2923,15.2923,15.2787,15.2787,247200.0
2011-05-26 12:05:00,22.52,22.52,22.51,22.51,85000.0,15.2855,15.2855,15.2787,15.2787,85000.0
2011-05-26 12:10:00,22.52,22.55,22.51,22.53,411500.0,15.2855,15.3059,15.2787,15.2923,411500.0
2011-05-26 12:15:00,22.53,22.53,22.5,22.51,245400.0,15.2923,15.2923,15.272,15.2787,245400.0
2011-05-26 12:20:00,22.51,22.54,22.5,22.53,479100.0,15.2787,15.2991,15.272,15.2923,479100.0
2011-05-26 12:25:00,22.52,22.54,22.52,22.53,403800.0,15.2855,15.2991,15.2855,15.2923,403800.0
2011-05-26 12:30:00,22.53,22.54,22.52,22.54,99000.0,15.2923,15.2991,15.2855,15.2991,99000.0
2011-05-26 12:35:00,22.54,22.54,22.52,22.52,135900.0,15.2991,15.2991,15.2855,15.2855,135900.0
2011-05-26 12:40:00,22.52,22.56,22.52,22.56,271600.0,15.2855,15.3127,15.2855,15.3127,271600.0
2011-05-26 12:45:00,22.56,22.63,22.56,22.63,339600.0,15.3127,15.3602,15.3127,15.3602,339600.0
2011-05-26 12:50:00,22.62,22.64,22.6,22.61,530400.0,15.3534,15.367,15.3398,15.3466,530400.0
2011-05-26 12:55:00,22.6,22.61,22.58,22.6,274900.0,15.3398,15.3466,15.3263,15.3398,274900.0
2011-05-26 13:00:00,22.6,22.61,22.59,22.6,204700.0,15.3398,15.3466,15.333,15.3398,204700.0
2011-05-26 13:05:00,22.6,22.6,22.57,22.57,235700.0,15.3398,15.3398,15.3195,15.3195,235700.0
2011-05-26 13:10:00,22.57,22.59,22.55,22.57,477200.0,15.3195,15.333,15.3059,15.3195,477200.0
2011-05-26 13:15:00,22.58,22.61,22.57,22.6,212200.0,15.3263,15.3466,15.3195,15.3398,212200.0
2011-05-26 13:20:00,22.61,22.61,22.6,22.61,151700.0,15.3466,15.3466,15.3398,15.3466,151700.0
2011-05-26 13:25:00,22.61,22.62,22.6,22.61,242400.0,15.3466,15.3534,15.3398,15.3466,242400.0
2011-05-26 13:30:00,22.61,22.61,22.59,22.6,199900.0,15.3466,15.3466,15.333,15.3398,199900.0
2011-05-26 13:35:00,22.6,22.62,22.59,22.61,404500.0,15.3398,15.3534,15.333,15.3466,404500.0
2011-05-26 13:40:00,22.61,22.61,22.59,22.59,177600.0,15.3466,15.3466,15.333,15.333,177600.0
2011-05-26 13:45:00,22.59,22.6,22.56,22.56,316500.0,15.333,15.3398,15.3127,15.3127,316500.0
2011-05-26 13:50:00,22.56,22.61,22.56,22.57,514700.0,15.3127,15.3466,15.3127,15.3195,514700.0
2011-05-26 13:55:00,22.57,22.58,22.56,22.58,119500.0,15.3195,15.3263,15.3127,15.3263,119500.0
2011-05-26 14:00:00,22.57,22.6,22.57,22.59,244100.0,15.3195,15.3398,15.3195,15.333,244100.0
2011-05-26 14:05:00,22.59,22.59,22.55,22.57,713600.0,15.333,15.333,15.3059,15.3195,713600.0
2011-05-26 14:10:00,22.56,22.57,22.56,22.57,114600.0,15.3127,15.3195,15.3127,15.3195,114600.0
2011-05-26 14:15:00,22.57,22.57,22.53,22.53,290900.0,15.3195,15.3195,15.2923,15.2923,290900.0
2011-05-26 14:20:00,22.54,22.54,22.53,22.54,110100.0,15.2991,15.2991,15.2923,15.2991,110100.0
2011-05-26 14:25:00,22.53,22.58,22.53,22.56,582700.0,15.2923,15.3263,15.2923,15.3127,582700.0
2011-05-26 14:30:00,22.57,22.59,22.56,22.58,306100.0,15.3195,15.333,15.3127,15.3263,306100.0
2011-05-26 14:35:00,22.58,22.59,22.54,22.55,455300.0,15.3263,15.333,15.2991,15.3059,455300.0
2011-05-26 14:40:00,22.54,22.57,22.54,22.55,319900.0,15.2991,15.3195,15.2991,15.3059,319900.0
2011-05-26 14:45:00,22.55,22.58,22.54,22.58,202000.0,15.3059,15.3263,15.2991,15.3263,202000.0
2011-05-26 14:50:00,22.58,22.58,22.56,22.57,243800.0,15.3263,15.3263,15.3127,15.3195,243800.0
2011-05-26 14:55:00,22.56,22.6,22.56,22.59,436500.0,15.3127,15.3398,15.3127,15.333,436500.0
2011-05-26 15:00:00,22.59,22.61,22.56,22.58,716500.0,15.333,15.3466,15.3127,15.3263,716500.0
2011-05-26 15:05:00,22.57,22.59,22.54,22.54,727200.0,15.3195,15.333,15.2991,15.2991,727200.0
2011-05-26 15:10:00,22.55,22.56,22.53,22.55,527000.0,15.3059,15.3127,15.2923,15.3059,527000.0
2011-05-26 15:15:00,22.55,22.56,22.53,22.54,939500.0,15.3059,15.3127,15.2923,15.2991,939500.0
2011-05-26 15:20:00,22.54,22.54,22.49,22.52,919400.0,15.2991,15.2991,15.2652,15.2855,919400.0
2011-05-26 15:25:00,22.52,22.56,22.51,22.56,852100.0,15.2855,15.3127,15.2787,15.3127,852100.0
2011-05-26 15:30:00,22.56,22.57,22.54,22.56,641000.0,15.3127,15.3195,15.2991,15.3127,641000.0
2011-05-26 15:35:00,22.56,22.59,22.55,22.59,420500.0,15.3127,15.333,15.3059,15.333,420500.0
2011-05-26 15:40:00,22.58,22.6,22.56,22.58,608500.0,15.3263,15.3398,15.3127,15.3263,608500.0
2011-05-26 15:45:00,22.58,22.58,22.54,22.54,650100.0,15.3263,15.3263,15.2991,15.2991,650100.0
2011-05-26 15:50:00,22.54,22.55,22.49,22.49,1129600.0,15.2991,15.3059,15.2652,15.2652,1129600.0
2011-05-26 15:55:00,22.49,22.52,22.49,22.5,2857000.0,15.2652,15.2855,15.2652,15.272,2857000.0
2011-05-27 09:30:00,22.46,22.52,22.42,22.44,1700800.0,15.2448,15.2855,15.2177,15.2312,1700800.0
2011-05-27 09:35:00,22.45,22.47,22.36,22.37,1585200.0,15.238,15.2516,15.1769,15.1837,1585200.0
2011-05-27 09:40:00,22.37,22.39,22.27,22.31,1462900.0,15.1837,15.1973,15.1158,15.143,1462900.0
2011-05-27 09:45:00,22.31,22.41,22.3,22.38,1312900.0,15.143,15.2109,15.1362,15.1905,1312900.0
2011-05-27 09:50:00,22.38,22.41,22.36,22.41,1120900.0,15.1905,15.2109,15.1769,15.2109,1120900.0
2011-05-27 09:55:00,22.4,22.48,22.39,22.46,1044100.0,15.2041,15.2584,15.1973,15.2448,1044100.0
2011-05-27 10:00:00,22.45,22.45,22.28,22.31,2399300.0,15.238,15.238,15.1226,15.143,2399300.0
2011-05-27 10:05:00,22.31,22.33,22.27,22.28,1647000.0,15.143,15.1566,15.1158,15.1226,1647000.0
2011-05-27 10:10:00,22.29,22.29,22.21,22.23,1777200.0,15.1294,15.1294,15.0751,15.0887,1777200.0
2011-05-27 10:15:00,22.22,22.27,22.22,22.26,820500.0,15.0819,15.1158,15.0819,15.1091,820500.0
2011-05-27 10:20:00,22.26,22.26,22.22,22.23,1114800.0,15.1091,15.1091,15.0819,15.0887,1114800.0
2011-05-27 10:25:00,22.23,22.26,22.22,22.26,1057700.0,15.0887,15.1091,15.0819,15.1091,1057700.0
2011-05-27 10:30:00,22.26,22.28,22.25,22.28,774100.0,15.1091,15.1226,15.1023,15.1226,774100.0
2011-05-27 10:35:00,22.27,22.28,22.23,22.23,757300.0,15.1158,15.1226,15.0887,15.0887,757300.0
2011-05-27 10:40:00,22.23,22.24,22.22,22.23,579700.0,15.0887,15.0955,15.0819,15.0887,579700.0
2011-05-27 10:45:00,22.23,22.24,22.17,22.18,1499500.0,15.0887,15.0955,15.048,15.0548,1499500.0
2011-05-27 10:50:00,22.18,22.21,22.17,22.2,796100.0,15.0548,15.0751,15.048,15.0683,796100.0
2011-05-27 10:55:00,22.19,22.22,22.19,22.2,688500.0,15.0615,15.0819,15.0615,15.0683,688500.0
2011-05-27 11:00:00,22.2,22.25,22.19,22.24,833600.0,15.0683,15.1023,15.0615,15.0955,833600.0
2011-05-27 11:05:00,22.25,22.25,22.21,22.23,1115500.0,15.1023,15.1023,15.0751,15.0887,1115500.0
2011-05-27 11:10:00,22.24,22.24,22.21,22.21,518100.0,15.0955,15.0955,15.0751,15.0751,518100.0
2011-05-27 11:15:00,22.21,22.23,22.2,22.23,1185000.0,15.0751,15.0887,15.0683,15.0887,1185000.0
2011-05-27 11:20:00,22.22,22.24,22.22,22.23,385000.0,15.0819,15.0955,15.0819,15.0887,385000.0
2011-05-27 11:25:00,22.22,22.25,22.22,22.24,469500.0,15.0819,15.1023,15.0819,15.0955,469500.0
2011-05-27 11:30:00,22.25,22.26,22.23,22.24,835600.0,15.1023,15.1091,15.0887,15.0955,835600.0
2011-05-27 11:35:00,22.24,22.3,22.23,22.3,1470100.0,15.0955,15.1362,15.0887,15.1362,1470100.0
2011-05-27 11:40:00,22.3,22.32,22.29,22.3,563600.0,15.1362,15.1498,15.1294,15.1362,563600.0
2011-05-27 11:45:00,22.3,22.31,22.29,22.3,376200.0,15.1362,15.143,15.1294,15.1362,376200.0
2011-05-27 11:50:00,22.3,22.31,22.3,22.3,520100.0,15.1362,15.143,15.1362,15.1362,520100.0
2011-05-27 11:55:00,22.3,22.34,22.3,22.34,426300.0,15.1362,15.1634,15.1362,15.1634,426300.0
2011-05-27 12:00:00,22.33,22.34,22.29,22.3,589600.0,15.1566,15.1634,15.1294,15.1362,589600.0
2011-05-27 12:05:00,22.3,22.31,22.29,22.3,577200.0,15.1362,15.143,15.1294,15.1362,577200.0
2011-05-27 12:10:00,22.31,22.32,22.29,22.32,754300.0,15.143,15.1498,15.1294,15.1498,754300.0
2011-05-27 12:15:00,22.31,22.32,22.3,22.3,246900.0,15.143,15.1498,15.1362,15.1362,246900.0
2011-05-27 12:20:00,22.3,22.31,22.26,22.27,627000.0,15.1362,15.143,15.1091,15.1158,627000.0
2011-05-27 12:25:00,22.27,22.3,22.26,22.3,478500.0,15.1158,15.1362,15.1091,15.1362,478500.0
2011-05-27 12:30:00,22.3,22.3,22.29,22.29,276000.0,15.1362,15.1362,15.1294,15.1294,276000.0
2011-05-27 12:35:00,22.3,22.31,22.29,22.3,317700.0,15.1362,15.143,15.1294,15.1362,317700.0
2011-05-27 12:40:00,22.3,22.31,22.27,22.27,801300.0,15.1362,15.143,15.1158,15.1158,801300.0
2011-05-27 12:45:00,22.28,22.28,22.26,22.27,356700.0,15.1226,15.1226,15.1091,15.1158,356700.0
2011-05-27 12:50:00,22.26,22.27,22.24,22.25,264800.0,15.1091,15.1158,15.0955,15.1023,264800.0
2011-05-27 12:55:00,22.25,22.26,22.22,22.22,869100.0,15.1023,15.1091,15.0819,15.0819,869100.0
2011-05-27 13:00:00,22.23,22.26,22.22,22.26,434900.0,15.0887,15.1091,15.0819,15.1091,434900.0
2011-05-27 13:05:00,22.26,22.27,22.25,22.27,223800.0,15.1091,15.1158,15.1023,15.1158,223800.0
2011-05-27 13:10:00,22.27,22.27,22.23,22.23,534500.0,15.1158,15.1158,15.0887,15.0887,534500.0
2011-05-27 13:15:00,22.23,22.24,22.22,22.23,293800.0,15.0887,15.0955,15.0819,15.0887,293800.0
2011-05-27 13:20:00,22.23,22.23,22.18,22.18,615900.0,15.0887,15.0887,15.0548,15.0548,615900.0
2011-05-27 13:25:00,22.18,22.21,22.17,22.21,1025300.0,15.0548,15.0751,15.048,15.0751,1025300.0
2011-05-27 13:30:00,22.21,22.23,22.18,22.19,743500.0,15.0751,15.0887,15.0548,15.0615,743500.0
2011-05-27 13:35:00,22.19,22.2,22.16,22.17,857200.0,15.0615,15.0683,15.0412,15.048,857200.0
2011-05-27 13:40:00,22.17,22.18,22.12,22.12,1500100.0,15.048,15.0548,15.014,15.014,1500100.0
2011-05-27 13:45:00,22.12,22.17,22.11,22.17,1039900.0,15.014,15.048,15.0072,15.048,1039900.0
2011-05-27 13:50:00,22.16,22.19,22.15,22.19,1006700.0,15.0412,15.0615,15.0344,15.0615,1006700.0
2011-05-27 13:55:00,22.19,22.24,22.18,22.2,1053400.0,15.0615,15.0955,15.0548,15.0683,1053400.0
2011-05-27 14:00:00,22.2,22.25,22.2,22.23,917600.0,15.0683,15.1023,15.0683,15.0887,917600.0
2011-05-27 14:05:00,22.23,22.25,22.21,22.25,453700.0,15.0887,15.1023,15.0751,15.1023,453700.0
2011-05-27 14:10:00,22.25,22.25,22.22,22.23,678800.0,15.1023,15.1023,15.0819,15.0887,678800.0
2011-05-27 14:15:00,22.24,22.25,22.22,22.24,661800.0,15.0955,15.1023,15.0819,15.0955,661800.0
2011-05-27 14:20:00,22.23,22.25,22.22,22.22,360100.0,15.0887,15.1023,15.0819,15.0819,360100.0
2011-05-27 14:25:00,22.23,22.25,22.2,22.23,699300.0,15.0887,15.1023,15.0683,15.0887,699300.0
2011-05-27 14:30:00,22.24,22.24,22.23,22.23,193200.0,15.0955,15.0955,15.0887,15.0887,193200.0
2011-05-27 14:35:00,22.23,22.24,22.22,22.23,229300.0,15.0887,15.0955,15.0819,15.0887,229300.0
2011-05-27 14:40:00,22.23,22.23,22.17,22.17,473300.0,15.0887,15.0887,15.048,15.048,473300.0
2011-05-27 14:45:00,22.17,22.18,22.14,22.16,716200.0,15.048,15.0548,15.0276,15.0412,716200.0
2011-05-27 14:50:00,22.15,22.16,22.15,22.16,135100.0,15.0344,15.0412,15.0344,15.0412,135100.0
2011-05-27 14:55:00,22.16,22.16,22.14,22.15,661800.0,15.0412,15.0412,15.0276,15.0344,661800.0
2011-05-27 15:00:00,22.16,22.16,22.14,22.15,501800.0,15.0412,15.0412,15.0276,15.0344,501800.0
2011-05-27 15:05:00,22.15,22.17,22.14,22.17,494800.0,15.0344,15.048,15.0276,15.048,494800.0
2011-05-27 15:10:00,22.16,22.2,22.16,22.18,589700.0,15.0412,15.0683,15.0412,15.0548,589700.0
2011-05-27 15:15:00,22.18,22.2,22.18,22.2,361500.0,15.0548,15.0683,15.0548,15.0683,361500.0
2011-05-27 15:20:00,22.2,22.22,22.2,22.21,256100.0,15.0683,15.0819,15.0683,15.0751,256100.0
2011-05-27 15:25:00,22.22,22.22,22.17,22.19,993600.0,15.0819,15.0819,15.048,15.0615,993600.0
2011-05-27 15:30:00,22.19,22.22,22.17,22.22,625800.0,15.0615,15.0819,15.048,15.0819,625800.0
2011-05-27 15:35:00,22.22,22.24,22.21,22.21,555800.0,15.0819,15.0955,15.0751,15.0751,555800.0
2011-05-27 15:40:00,22.22,22.23,22.18,22.23,730600.0,15.0819,15.0887,15.0548,15.0887,730600.0
2011-05-27 15:45:00,22.22,22.24,22.21,22.24,1083100.0,15.0819,15.0955,15.0751,15.0955,1083100.0
2011-05-27 15:50:00,22.23,22.26,22.23,22.24,1354200.0,15.0887,15.1091,15.0887,15.0955,1354200.0
2011-05-27 15:55:00,22.25,22.28,22.21,22.22,4287300.0,15.1023,15.1226,15.0751,15.0819,4287300.0
2011-05-31 09:30:00,22.45,22.59,22.44,22.58,2285600.0,15.238,15.333,15.2312,15.3263,2285600.0
2011-05-31 09:35:00,22.57,22.62,22.57,22.6,1022700.0,15.3195,15.3534,15.3195,15.3398,1022700.0
2011-05-31 09:40:00,22.59,22.61,22.45,22.61,1776200.0,15.333,15.3466,15.238,15.3466,1776200.0
2011-05-31 09:45:00,22.61,22.61,22.57,22.6,857700.0,15.3466,15.3466,15.3195,15.3398,857700.0
2011-05-31 09:50:00,22.6,22.64,22.59,22.63,1202100.0,15.3398,15.367,15.333,15.3602,1202100.0
2011-05-31 09:55:00,22.63,22.64,22.59,22.62,841400.0,15.3602,15.367,15.333,15.3534,841400.0
2011-05-31 10:00:00,22.62,22.63,22.55,22.56,1386100.0,15.3534,15.3602,15.3059,15.3127,1386100.0
2011-05-31 10:05:00,22.56,22.59,22.54,22.58,1277500.0,15.3127,15.333,15.2991,15.3263,1277500.0
2011-05-31 10:10:00,22.57,22.6,22.57,22.6,531000.0,15.3195,15.3398,15.3195,15.3398,531000.0
2011-05-31 10:15:00,22.59,22.6,22.49,22.51,1454200.0,15.333,15.3398,15.2652,15.2787,1454200.0
2011-05-31 10:20:00,22.52,22.52,22.46,22.51,1263700.0,15.2855,15.2855,15.2448,15.2787,1263700.0
2011-05-31 10:25:00,22.51,22.56,22.49,22.54,688700.0,15.2787,15.3127,15.2652,15.2991,688700.0
2011-05-31 10:30:00,22.54,22.56,22.45,22.53,993400.0,15.2991,15.3127,15.238,15.2923,993400.0
2011-05-31 10:35:00,22.53,22.53,22.49,22.49,760100.0,15.2923,15.2923,15.2652,15.2652,760100.0
2011-05-31 10:40:00,22.49,22.52,22.46,22.46,791600.0,15.2652,15.2855,15.2448,15.2448,791600.0
2011-05-31 10:45:00,22.47,22.49,22.46,22.48,432100.0,15.2516,15.2652,15.2448,15.2584,432100.0
2011-05-31 10:50:00,22.48,22.49,22.4,22.43,673600.0,15.2584,15.2652,15.2041,15.2244,673600.0
2011-05-31 10:55:00,22.44,22.44,22.37,22.39,668900.0,15.2312,15.2312,15.1837,15.1973,668900.0
2011-05-31 11:00:00,22.39,22.41,22.37,22.41,931900.0,15.1973,15.2109,15.1837,15.2109,931900.0
2011-05-31 11:05:00,22.4,22.42,22.37,22.39,576900.0,15.2041,15.2177,15.1837,15.1973,576900.0
2011-05-31 11:10:00,22.39,22.43,22.39,22.42,378100.0,15.1973,15.2244,15.1973,15.2177,378100.0
2011-05-31 11:15:00,22.41,22.43,22.4,22.41,266600.0,15.2109,15.2244,15.2041,15.2109,266600.0
2011-05-31 11:20:00,22.4,22.43,22.4,22.43,299400.0,15.2041,15.2244,15.2041,15.2244,299400.0
2011-05-31 11:25:00,22.43,22.43,22.38,22.42,596600.0,15.2244,15.2244,15.1905,15.2177,596600.0
2011-05-31 11:30:00,22.42,22.46,22.41,22.46,328000.0,15.2177,15.2448,15.2109,15.2448,328000.0
2011-05-31 11:35:00,22.46,22.48,22.43,22.44,424200.0,15.2448,15.2584,15.2244,15.2312,424200.0
2011-05-31 11:40:00,22.44,22.44,22.41,22.42,220000.0,15.2312,15.2312,15.2109,15.2177,220000.0
2011-05-31 11:45:00,22.41,22.42,22.37,22.38,753900.0,15.2109,15.2177,15.1837,15.1905,753900.0
2011-05-31 11:50:00,22.38,22.38,22.34,22.34,521600.0,15.1905,15.1905,15.1634,15.1634,521600.0
2011-05-31 11:55:00,22.35,22.36,22.33,22.35,477200.0,15.1701,15.1769,15.1566,15.1701,477200.0
2011-05-31 12:00:00,22.35,22.35,22.32,22.33,288500.0,15.1701,15.1701,15.1498,15.1566,288500.0
2011-05-31 12:05:00,22.34,22.37,22.34,22.36,304200.0,15.1634,15.1837,15.1634,15.1769,304200.0
2011-05-31 12:10:00,22.37,22.38,22.35,22.38,291400.0,15.1837,15.1905,15.1701,15.1905,291400.0
2011-05-31 12:15:00,22.38,22.39,22.37,22.38,467000.0,15.1905,15.1973,15.1837,15.1905,467000.0
2011-05-31 12:20:00,22.39,22.41,22.37,22.39,554800.0,15.1973,15.2109,15.1837,15.1973,554800.0
2011-05-31 12:25:00,22.4,22.43,22.39,22.41,354400.0,15.2041,15.2244,15.1973,15.2109,354400.0
2011-05-31 12:30:00,22.42,22.42,22.37,22.38,339500.0,15.2177,15.2177,15.1837,15.1905,339500.0
2011-05-31 12:35:00,22.38,22.38,22.36,22.36,278400.0,15.1905,15.1905,15.1769,15.1769,278400.0
2011-05-31 12:40:00,22.37,22.39,22.36,22.39,431900.0,15.1837,15.1973,15.1769,15.1973,431900.0
2011-05-31 12:45:00,22.38,22.39,22.36,22.37,165800.0,15.1905,15.1973,15.1769,15.1837,165800.0
2011-05-31 12:50:00,22.37,22.39,22.35,22.37,341000.0,15.1837,15.1973,15.1701,15.1837,341000.0
2011-05-31 12:55:00,22.37,22.4,22.35,22.36,712700.0,15.1837,15.2041,15.1701,15.1769,712700.0
2011-05-31 13:00:00,22.36,22.38,22.35,22.38,449800.0,15.1769,15.1905,15.1701,15.1905,449800.0
2011-05-31 13:05:00,22.38,22.39,22.37,22.39,174700.0,15.1905,15.1973,15.1837,15.1973,174700.0
2011-05-31 13:10:00,22.39,22.39,22.37,22.38,200900.0,15.1973,15.1973,15.1837,15.1905,200900.0
2011-05-31 13:15:00,22.38,22.38,22.35,22.37,315100.0,15.1905,15.1905,15.1701,15.1837,315100.0
2011-05-31 13:20:00,22.37,22.39,22.36,22.36,403300.0,15.1837,15.1973,15.1769,15.1769,403300.0
2011-05-31 13:25:00,22.36,22.38,22.36,22.38,725400.0,15.1769,15.1905,15.1769,15.1905,725400.0
2011-05-31 13:30:00,22.37,22.38,22.36,22.36,596300.0,15.1837,15.1905,15.1769,15.1769,596300.0
2011-05-31 13:35:00,22.36,22.39,22.35,22.35,897000.0,15.1769,15.1973,15.1701,15.1701,897000.0
2011-05-31 13:40:00,22.36,22.37,22.35,22.37,363000.0,15.1769,15.1837,15.1701,15.1837,363000.0
2011-05-31 13:45:00,22.37,22.39,22.36,22.38,349100.0,15.1837,15.1973,15.1769,15.1905,349100.0
2011-05-31 13:50:00,22.37,22.41,22.37,22.4,383300.0,15.1837,15.2109,15.1837,15.2041,383300.0
2011-05-31 13:55:00,22.39,22.4,22.38,22.38,281500.0,15.1973,15.2041,15.1905,15.1905,281500.0
2011-05-31 14:00:00,22.39,22.41,22.37,22.4,547000.0,15.1973,15.2109,15.1837,15.2041,547000.0
2011-05-31 14:05:00,22.39,22.42,22.37,22.39,686500.0,15.1973,15.2177,15.1837,15.1973,686500.0
2011-05-31 14:10:00,22.39,22.4,22.38,22.38,271300.0,15.1973,15.2041,15.1905,15.1905,271300.0
2011-05-31 14:15:00,22.38,22.39,22.37,22.37,162600.0,15.1905,15.1973,15.1837,15.1837,162600.0
2011-05-31 14:20:00,22.38,22.38,22.35,22.38,369200.0,15.1905,15.1905,15.1701,15.1905,369200.0
2011-05-31 14:25:00,22.38,22.38,22.36,22.38,285500.0,15.1905,15.1905,15.1769,15.1905,285500.0
2011-05-31 14:30:00,22.38,22.39,22.36,22.39,337700.0,15.1905,15.1973,15.1769,15.1973,337700.0
2011-05-31 14:35:00,22.38,22.41,22.38,22.41,243700.0,15.1905,15.2109,15.1905,15.2109,243700.0
2011-05-31 14:40:00,22.41,22.45,22.4,22.44,429800.0,15.2109,15.238,15.2041,15.2312,429800.0
2011-05-31 14:45:00,22.44,22.44,22.43,22.44,185400.0,15.2312,15.2312,15.2244,15.2312,185400.0
2011-05-31 14:50:00,22.44,22.46,22.43,22.46,315200.0,15.2312,15.2448,15.2244,15.2448,315200.0
2011-05-31 14:55:00,22.46,22.47,22.44,22.45,351500.0,15.2448,15.2516,15.2312,15.238,351500.0
2011-05-31 15:00:00,22.46,22.46,22.41,22.42,277500.0,15.2448,15.2448,15.2109,15.2177,277500.0
2011-05-31 15:05:00,22.42,22.42,22.41,22.41,160000.0,15.2177,15.2177,15.2109,15.2109,160000.0
2011-05-31 15:10:00,22.42,22.42,22.37,22.38,636600.0,15.2177,15.2177,15.1837,15.1905,636600.0
2011-05-31 15:15:00,22.38,22.38,22.37,22.38,259700.0,15.1905,15.1905,15.1837,15.1905,259700.0
2011-05-31 15:20:00,22.38,22.39,22.35,22.35,695300.0,15.1905,15.1973,15.1701,15.1701,695300.0
2011-05-31 15:25:00,22.36,22.39,22.36,22.39,791500.0,15.1769,15.1973,15.1769,15.1973,791500.0
2011-05-31 15:30:00,22.38,22.39,22.37,22.39,439000.0,15.1905,15.1973,15.1837,15.1973,439000.0
2011-05-31 15:35:00,22.39,22.4,22.38,22.4,375400.0,15.1973,15.2041,15.1905,15.2041,375400.0
2011-05-31 15:40:00,22.4,22.47,22.39,22.47,954700.0,15.2041,15.2516,15.1973,15.2516,954700.0
2011-05-31 15:45:00,22.47,22.49,22.46,22.49,1165600.0,15.2516,15.2652,15.2448,15.2652,1165600.0
2011-05-31 15:50:00,22.48,22.52,22.47,22.5,1263000.0,15.2584,15.2855,15.2516,15.272,1263000.0
2011-05-31 15:55:00,22.5,22.53,22.49,22.52,2432400.0,15.272,15.2923,15.2652,15.2855,2432400.0
2011-06-01 09:30:00,22.46,22.48,22.23,22.33,2243600.0,15.2448,15.2584,15.0887,15.1566,2243600.0
2011-06-01 09:35:00,22.34,22.35,22.3,22.31,1224100.0,15.1634,15.1701,15.1362,15.143,1224100.0
2011-06-01 09:40:00,22.31,22.47,22.3,22.43,1280500.0,15.143,15.2516,15.1362,15.2244,1280500.0
2011-06-01 09:45:00,22.42,22.43,22.39,22.39,340300.0,15.2177,15.2244,15.1973,15.1973,340300.0
2011-06-01 09:50:00,22.39,22.4,22.36,22.37,478000.0,15.1973,15.2041,15.1769,15.1837,478000.0
2011-06-01 09:55:00,22.36,22.37,22.3,22.35,768900.0,15.1769,15.1837,15.1362,15.1701,768900.0
2011-06-01 10:00:00,22.35,22.38,22.32,22.36,1328800.0,15.1701,15.1905,15.1498,15.1769,1328800.0
2011-06-01 10:05:00,22.36,22.42,22.35,22.4,1123100.0,15.1769,15.2177,15.1701,15.2041,1123100.0
2011-06-01 10:10:00,22.4,22.41,22.36,22.37,534800.0,15.2041,15.2109,15.1769,15.1837,534800.0
2011-06-01 10:15:00,22.36,22.41,22.36,22.41,764600.0,15.1769,15.2109,15.1769,15.2109,764600.0
2011-06-01 10:20:00,22.41,22.42,22.39,22.41,485900.0,15.2109,15.2177,15.1973,15.2109,485900.0
2011-06-01 10:25:00,22.41,22.41,22.33,22.33,383600.0,15.2109,15.2109,15.1566,15.1566,383600.0
2011-06-01 10:30:00,22.34,22.36,22.32,22.35,837700.0,15.1634,15.1769,15.1498,15.1701,837700.0
2011-06-01 10:35:00,22.35,22.4,22.35,22.39,729800.0,15.1701,15.2041,15.1701,15.1973,729800.0
2011-06-01 10:40:00,22.39,22.39,22.35,22.37,638600.0,15.1973,15.1973,15.1701,15.1837,638600.0
2011-06-01 10:45:00,22.37,22.39,22.35,22.35,519500.0,15.1837,15.1973,15.1701,15.1701,519500.0
2011-06-01 10:50:00,22.35,22.37,22.31,22.34,429000.0,15.1701,15.1837,15.143,15.1634,429000.0
2011-06-01 10:55:00,22.33,22.34,22.31,22.34,282500.0,15.1566,15.1634,15.143,15.1634,282500.0
2011-06-01 11:00:00,22.34,22.34,22.31,22.33,395200.0,15.1634,15.1634,15.143,15.1566,395200.0
2011-06-01 11:05:00,22.32,22.35,22.32,22.34,265100.0,15.1498,15.1701,15.1498,15.1634,265100.0
2011-06-01 11:10:00,22.34,22.34,22.31,22.33,259200.0,15.1634,15.1634,15.143,15.1566,259200.0
2011-06-01 11:15:00,22.33,22.34,22.31,22.32,244700.0,15.1566,15.1634,15.143,15.1498,244700.0
2011-06-01 11:20:00,22.32,22.34,22.31,22.33,517700.0,15.1498,15.1634,15.143,15.1566,517700.0
2011-06-01 11:25:00,22.34,22.36,22.33,22.36,302300.0,15.1634,15.1769,15.1566,15.1769,302300.0
2011-06-01 11:30:00,22.36,22.37,22.33,22.35,764700.0,15.1769,15.1837,15.1566,15.1701,764700.0
2011-06-01 11:35:00,22.36,22.36,22.33,22.34,274000.0,15.1769,15.1769,15.1566,15.1634,274000.0
2011-06-01 11:40:00,22.35,22.36,22.34,22.36,232200.0,15.1701,15.1769,15.1634,15.1769,232200.0
2011-06-01 11:45:00,22.35,22.37,22.34,22.36,344200.0,15.1701,15.1837,15.1634,15.1769,344200.0
2011-06-01 11:50:00,22.36,22.36,22.32,22.32,226300.0,15.1769,15.1769,15.1498,15.1498,226300.0
2011-06-01 11:55:00,22.33,22.33,22.32,22.32,74800.0,15.1566,15.1566,15.1498,15.1498,74800.0
2011-06-01 12:00:00,22.32,22.33,22.28,22.3,543100.0,15.1498,15.1566,15.1226,15.1362,543100.0
2011-06-01 12:05:00,22.31,22.31,22.22,22.24,1186400.0,15.143,15.143,15.0819,15.0955,1186400.0
2011-06-01 12:10:00,22.24,22.26,22.22,22.25,654800.0,15.0955,15.1091,15.0819,15.1023,654800.0
2011-06-01 12:15:00,22.25,22.26,22.21,22.24,614800.0,15.1023,15.1091,15.0751,15.0955,614800.0
2011-06-01 12:20:00,22.23,22.26,22.21,22.25,357200.0,15.0887,15.1091,15.0751,15.1023,357200.0
2011-06-01 12:25:00,22.25,22.26,22.22,22.24,316200.0,15.1023,15.1091,15.0819,15.0955,316200.0
2011-06-01 12:30:00,22.23,22.27,22.23,22.26,412300.0,15.0887,15.1158,15.0887,15.1091,412300.0
2011-06-01 12:35:00,22.26,22.26,22.23,22.23,736800.0,15.1091,15.1091,15.0887,15.0887,736800.0
2011-06-01 12:40:00,22.23,22.25,22.22,22.25,403300.0,15.0887,15.1023,15.0819,15.1023,403300.0
2011-06-01 12:45:00,22.25,22.28,22.25,22.28,362800.0,15.1023,15.1226,15.1023,15.1226,362800.0
2011-06-01 12:50:00,22.28,22.29,22.26,22.26,334900.0,15.1226,15.1294,15.1091,15.1091,334900.0
2011-06-01 12:55:00,22.27,22.27,22.23,22.27,331100.0,15.1158,15.1158,15.0887,15.1158,331100.0
2011-06-01 13:00:00,22.27,22.3,22.26,22.3,323400.0,15.1158,15.1362,15.1091,15.1362,323400.0
2011-06-01 13:05:00,22.3,22.3,22.27,22.28,245500.0,15.1362,15.1362,15.1158,15.1226,245500.0
2011-06-01 13:10:00,22.29,22.29,22.23,22.25,605000.0,15.1294,15.1294,15.0887,15.1023,605000.0
2011-06-01 13:15:00,22.25,22.28,22.23,22.25,725000.0,15.1023,15.1226,15.0887,15.1023,725000.0
2011-06-01 13:20:00,22.25,22.26,22.21,22.22,602900.0,15.1023,15.1091,15.0751,15.0819,602900.0
2011-06-01 13:25:00,22.21,22.26,22.21,22.24,951600.0,15.0751,15.1091,15.0751,15.0955,951600.0
2011-06-01 13:30:00,22.23,22.24,22.21,22.23,257900.0,15.0887,15.0955,15.0751,15.0887,257900.0
2011-06-01 13:35:00,22.23,22.26,22.22,22.25,351100.0,15.0887,15.1091,15.0819,15.1023,351100.0
2011-06-01 13:40:00,22.26,22.27,22.24,22.27,284800.0,15.1091,15.1158,15.0955,15.1158,284800.0
2011-06-01 13:45:00,22.27,22.28,22.25,22.27,257100.0,15.1158,15.1226,15.1023,15.1158,257100.0
2011-06-01 13:50:00,22.26,22.27,22.22,22.22,366100.0,15.1091,15.1158,15.0819,15.0819,366100.0
2011-06-01 13:55:00,22.23,22.24,22.22,22.23,136600.0,15.0887,15.0955,15.0819,15.0887,136600.0
2011-06-01 14:00:00,22.24,22.24,22.22,22.22,396100.0,15.0955,15.0955,15.0819,15.0819,396100.0
2011-06-01 14:05:00,22.22,22.23,22.22,22.23,101700.0,15.0819,15.0887,15.0819,15.0887,101700.0
2011-06-01 14:10:00,22.23,22.23,22.18,22.21,493600.0,15.0887,15.0887,15.0548,15.0751,493600.0
2011-06-01 14:15:00,22.21,22.22,22.17,22.21,608500.0,15.0751,15.0819,15.048,15.0751,608500.0
2011-06-01 14:20:00,22.21,22.23,22.2,22.21,464600.0,15.0751,15.0887,15.0683,15.0751,464600.0
2011-06-01 14:25:00,22.21,22.21,22.17,22.17,391300.0,15.0751,15.0751,15.048,15.048,391300.0
2011-06-01 14:30:00,22.17,22.18,22.13,22.14,938400.0,15.048,15.0548,15.0208,15.0276,938400.0
2011-06-01 14:35:00,22.14,22.19,22.14,22.19,588300.0,15.0276,15.0615,15.0276,15.0615,588300.0
2011-06-01 14:40:00,22.18,22.19,22.11,22.15,1244300.0,15.0548,15.0615,15.0072,15.0344,1244300.0
2011-06-01 14:45:00,22.15,22.16,22.1,22.14,920400.0,15.0344,15.0412,15.0005,15.0276,920400.0
2011-06-01 14:50:00,22.15,22.16,22.12,22.15,1239500.0,15.0344,15.0412,15.014,15.0344,1239500.0
2011-06-01 14:55:00,22.15,22.18,22.14,22.16,646100.0,15.0344,15.0548,15.0276,15.0412,646100.0
2011-06-01 15:00:00,22.16,22.16,22.13,22.16,627700.0,15.0412,15.0412,15.0208,15.0412,627700.0
2011-06-01 15:05:00,22.16,22.16,22.07,22.07,1426000.0,15.0412,15.0412,14.9801,14.9801,1426000.0
2011-06-01 15:10:00,22.08,22.09,22.02,22.04,607400.0,14.9869,14.9937,14.9462,14.9597,607400.0
2011-06-01 15:15:00,22.03,22.05,22.02,22.04,930000.0,14.9529,14.9665,14.9462,14.9597,930000.0
2011-06-01 15:20:00,22.04,22.06,22.02,22.03,1247400.0,14.9597,14.9733,14.9462,14.9529,1247400.0
2011-06-01 15:25:00,22.04,22.08,22.02,22.08,717400.0,14.9597,14.9869,14.9462,14.9869,717400.0
2011-06-01 15:30:00,22.08,22.12,22.07,22.12,1090800.0,14.9869,15.014,14.9801,15.014,1090800.0
2011-06-01 15:35:00,22.12,22.12,22.08,22.09,492600.0,15.014,15.014,14.9869,14.9937,492600.0
2011-06-01 15:40:00,22.09,22.09,22.02,22.03,1068900.0,14.9937,14.9937,14.9462,14.9529,1068900.0
2011-06-01 15:45:00,22.03,22.06,22.0,22.0,1640200.0,14.9529,14.9733,14.9326,14.9326,1640200.0
2011-06-01 15:50:00,22.0,22.05,21.98,22.05,1644900.0,14.9326,14.9665,14.919,14.9665,1644900.0
2011-06-01 15:55:00,22.05,22.05,22.0,22.0,2462300.0,14.9665,14.9665,14.9326,14.9326,2462300.0
2011-06-02 09:30:00,22.0,22.06,21.9,22.05,1580900.0,14.9326,14.9733,14.8647,14.9665,1580900.0
2011-06-02 09:35:00,22.06,22.09,21.96,21.98,1226400.0,14.9733,14.9937,14.9054,14.919,1226400.0
2011-06-02 09:40:00,21.98,21.98,21.86,21.89,985800.0,14.919,14.919,14.8375,14.8579,985800.0
2011-06-02 09:45:00,21.89,21.97,21.88,21.96,763700.0,14.8579,14.9122,14.8511,14.9054,763700.0
2011-06-02 09:50:00,21.96,22.05,21.94,22.04,1102600.0,14.9054,14.9665,14.8919,14.9597,1102600.0
2011-06-02 09:55:00,22.04,22.17,22.04,22.12,1968300.0,14.9597,15.048,14.9597,15.014,1968300.0
2011-06-02 10:00:00,22.13,22.19,22.1,22.18,1280700.0,15.0208,15.0615,15.0005,15.0548,1280700.0
2011-06-02 10:05:00,22.18,22.18,22.14,22.16,626100.0,15.0548,15.0548,15.0276,15.0412,626100.0
2011-06-02 10:10:00,22.16,22.18,22.14,22.15,775900.0,15.0412,15.0548,15.0276,15.0344,775900.0
2011-06-02 10:15:00,22.14,22.16,22.12,22.13,530200.0,15.0276,15.0412,15.014,15.0208,530200.0
2011-06-02 10:20:00,22.13,22.14,22.1,22.11,467000.0,15.0208,15.0276,15.0005,15.0072,467000.0
2011-06-02 10:25:00,22.11,22.15,22.1,22.14,352000.0,15.0072,15.0344,15.0005,15.0276,352000.0
2011-06-02 10:30:00,22.15,22.17,22.12,22.17,538300.0,15.0344,15.048,15.014,15.048,538300.0
2011-06-02 10:35:00,22.17,22.26,22.16,22.26,1551300.0,15.048,15.1091,15.0412,15.1091,1551300.0
2011-06-02 10:40:00,22.26,22.32,22.24,22.28,2447800.0,15.1091,15.1498,15.0955,15.1226,2447800.0
2011-06-02 10:45:00,22.29,22.33,22.26,22.3,1839300.0,15.1294,15.1566,15.1091,15.1362,1839300.0
2011-06-02 10:50:00,22.31,22.33,22.28,22.33,854300.0,15.143,15.1566,15.1226,15.1566,854300.0
2011-06-02 10:55:00,22.33,22.33,22.28,22.3,693400.0,15.1566,15.1566,15.1226,15.1362,693400.0
2011-06-02 11:00:00,22.29,22.31,22.27,22.3,912900.0,15.1294,15.143,15.1158,15.1362,912900.0
2011-06-02 11:05:00,22.3,22.3,22.24,22.25,692000.0,15.1362,15.1362,15.0955,15.1023,692000.0
2011-06-02 11:10:00,22.24,22.26,22.19,22.23,962700.0,15.0955,15.1091,15.0615,15.0887,962700.0
2011-06-02 11:15:00,22.23,22.24,22.2,22.22,495800.0,15.0887,15.0955,15.0683,15.0819,495800.0
2011-06-02 11:20:00,22.22,22.22,22.17,22.2,404700.0,15.0819,15.0819,15.048,15.0683,404700.0
2011-06-02 11:25:00,22.2,22.2,22.17,22.18,281600.0,15.0683,15.0683,15.048,15.0548,281600.0
2011-06-02 11:30:00,22.19,22.2,22.14,22.16,620000.0,15.0615,15.0683,15.0276,15.0412,620000.0
2011-06-02 11:35:00,22.16,22.2,22.16,22.18,553200.0,15.0412,15.0683,15.0412,15.0548,553200.0
2011-06-02 11:40:00,22.18,22.21,22.16,22.17,1203600.0,15.0548,15.0751,15.0412,15.048,1203600.0
2011-06-02 11:45:00,22.17,22.17,22.1,22.12,1295500.0,15.048,15.048,15.0005,15.014,1295500.0
2011-06-02 11:50:00,22.12,22.13,22.09,22.12,1022300.0,15.014,15.0208,14.9937,15.014,1022300.0
2011-06-02 11:55:00,22.11,22.18,22.1,22.18,458900.0,15.0072,15.0548,15.0005,15.0548,458900.0
2011-06-02 12:00:00,22.18,22.18,22.15,22.16,600200.0,15.0548,15.0548,15.0344,15.0412,600200.0
2011-06-02 12:05:00,22.17,22.17,22.12,22.14,331600.0,15.048,15.048,15.014,15.0276,331600.0
2011-06-02 12:10:00,22.13,22.14,22.09,22.12,540600.0,15.0208,15.0276,14.9937,15.014,540600.0
2011-06-02 12:15:00,22.11,22.13,22.11,22.12,276200.0,15.0072,15.0208,15.0072,15.014,276200.0
2011-06-02 12:20:00,22.12,22.14,22.1,22.1,1037200.0,15.014,15.0276,15.0005,15.0005,1037200.0
2011-06-02 12:25:00,22.1,22.12,22.1,22.11,469400.0,15.0005,15.014,15.0005,15.0072,469400.0
2011-06-02 12:30:00,22.11,22.11,22.07,22.08,525600.0,15.0072,15.0072,14.9801,14.9869,525600.0
2011-06-02 12:35:00,22.09,22.12,22.06,22.06,1135800.0,14.9937,15.014,14.9733,14.9733,1135800.0
2011-06-02 12:40:00,22.06,22.11,22.03,22.1,629000.0,14.9733,15.0072,14.9529,15.0005,629000.0
2011-06-02 12:45:00,22.11,22.11,22.06,22.09,385200.0,15.0072,15.0072,14.9733,14.9937,385200.0
2011-06-02 12:50:00,22.08,22.14,22.08,22.14,413600.0,14.9869,15.0276,14.9869,15.0276,413600.0
2011-06-02 12:55:00,22.13,22.16,22.12,22.14,451800.0,15.0208,15.0412,15.014,15.0276,451800.0
2011-06-02 13:00:00,22.15,22.18,22.14,22.15,434300.0,15.0344,15.0548,15.0276,15.0344,434300.0
2011-06-02 13:05:00,22.15,22.17,22.14,22.14,399300.0,15.0344,15.048,15.0276,15.0276,399300.0
2011-06-02 13:10:00,22.14,22.15,22.13,22.13,161200.0,15.0276,15.0344,15.0208,15.0208,161200.0
2011-06-02 13:15:00,22.14,22.15,22.12,22.15,352600.0,15.0276,15.0344,15.014,15.0344,352600.0
2011-06-02 13:20:00,22.14,22.15,22.12,22.13,192700.0,15.0276,15.0344,15.014,15.0208,192700.0
2011-06-02 13:25:00,22.13,22.15,22.11,22.13,239700.0,15.0208,15.0344,15.0072,15.0208,239700.0
2011-06-02 13:30:00,22.13,22.13,22.1,22.13,530800.0,15.0208,15.0208,15.0005,15.0208,530800.0
2011-06-02 13:35:00,22.13,22.14,22.11,22.12,268700.0,15.0208,15.0276,15.0072,15.014,268700.0
2011-06-02 13:40:00,22.12,22.16,22.11,22.16,337000.0,15.014,15.0412,15.0072,15.0412,337000.0
2011-06-02 13:45:00,22.15,22.17,22.14,22.16,355400.0,15.0344,15.048,15.0276,15.0412,355400.0
2011-06-02 13:50:00,22.15,22.17,22.14,22.17,369700.0,15.0344,15.048,15.0276,15.048,369700.0
2011-06-02 13:55:00,22.17,22.2,22.16,22.17,409700.0,15.048,15.0683,15.0412,15.048,409700.0
2011-06-02 14:00:00,22.17,22.18,22.14,22.14,293900.0,15.048,15.0548,15.0276,15.0276,293900.0
2011-06-02 14:05:00,22.14,22.15,22.12,22.14,189200.0,15.0276,15.0344,15.014,15.0276,189200.0
2011-06-02 14:10:00,22.14,22.15,22.13,22.15,357300.0,15.0276,15.0344,15.0208,15.0344,357300.0
2011-06-02 14:15:00,22.14,22.16,22.09,22.11,473500.0,15.0276,15.0412,14.9937,15.0072,473500.0
2011-06-02 14:20:00,22.11,22.12,22.1,22.11,384200.0,15.0072,15.014,15.0005,15.0072,384200.0
2011-06-02 14:25:00,22.1,22.13,22.1,22.11,202000.0,15.0005,15.0208,15.0005,15.0072,202000.0
2011-06-02 14:30:00,22.12,22.13,22.1,22.13,307000.0,15.014,15.0208,15.0005,15.0208,307000.0
2011-06-02 14:35:00,22.13,22.17,22.12,22.13,589100.0,15.0208,15.048,15.014,15.0208,589100.0
2011-06-02 14:40:00,22.13,22.16,22.13,22.14,217000.0,15.0208,15.0412,15.0208,15.0276,217000.0
2011-06-02 14:45:00,22.14,22.17,22.14,22.17,311500.0,15.0276,15.048,15.0276,15.048,311500.0
2011-06-02 14:50:00,22.17,22.18,22.16,22.18,247900.0,15.048,15.0548,15.0412,15.0548,247900.0
2011-06-02 14:55:00,22.18,22.19,22.16,22.19,368500.0,15.0548,15.0615,15.0412,15.0615,368500.0
2011-06-02 15:00:00,22.19,22.2,22.17,22.19,408800.0,15.0615,15.0683,15.048,15.0615,408800.0
2011-06-02 15:05:00,22.19,22.2,22.18,22.18,180700.0,15.0615,15.0683,15.0548,15.0548,180700.0
2011-06-02 15:10:00,22.18,22.2,22.17,22.18,322000.0,15.0548,15.0683,15.048,15.0548,322000.0
2011-06-02 15:15:00,22.18,22.2,22.16,22.17,400900.0,15.0548,15.0683,15.0412,15.048,400900.0
2011-06-02 15:20:00,22.16,22.19,22.16,22.17,328900.0,15.0412,15.0615,15.0412,15.048,328900.0
2011-06-02 15:25:00,22.17,22.17,22.14,22.16,432100.0,15.048,15.048,15.0276,15.0412,432100.0
2011-06-02 15:30:00,22.16,22.17,22.12,22.14,435800.0,15.0412,15.048,15.014,15.0276,435800.0
2011-06-02 15:35:00,22.14,22.15,22.12,22.13,388200.0,15.0276,15.0344,15.014,15.0208,388200.0
2011-06-02 15:40:00,22.13,22.16,22.12,22.15,414100.0,15.0208,15.0412,15.014,15.0344,414100.0
2011-06-02 15:45:00,22.14,22.14,22.12,22.13,467800.0,15.0276,15.0276,15.014,15.0208,467800.0
2011-06-02 15:50:00,22.13,22.13,22.09,22.1,1734100.0,15.0208,15.0208,14.9937,15.0005,1734100.0
2011-06-02 15:55:00,22.1,22.1,22.06,22.08,2314500.0,15.0005,15.0005,14.9733,14.9869,2314500.0
2011-06-03 09:30:00,21.8,21.88,21.76,21.88,1422800.0,14.7968,14.8511,14.7697,14.8511,1422800.0
2011-06-03 09:35:00,21.88,22.06,21.87,22.06,1648600.0,14.8511,14.9733,14.8443,14.9733,1648600.0
2011-06-03 09:40:00,22.06,22.1,22.04,22.06,1642000.0,14.9733,15.0005,14.9597,14.9733,1642000.0
2011-06-03 09:45:00,22.05,22.06,22.01,22.02,1044500.0,14.9665,14.9733,14.9394,14.9462,1044500.0
2011-06-03 09:50:00,22.03,22.04,21.92,21.92,929400.0,14.9529,14.9597,14.8783,14.8783,929400.0
2011-06-03 09:55:00,21.93,21.97,21.92,21.95,475400.0,14.8851,14.9122,14.8783,14.8986,475400.0
2011-06-03 10:00:00,21.96,22.0,21.95,21.95,818000.0,14.9054,14.9326,14.8986,14.8986,818000.0
2011-06-03 10:05:00,21.96,21.98,21.93,21.96,743100.0,14.9054,14.919,14.8851,14.9054,743100.0
2011-06-03 10:10:00,21.97,21.98,21.92,21.92,639600.0,14.9122,14.919,14.8783,14.8783,639600.0
2011-06-03 10:15:00,21.93,21.94,21.9,21.91,630900.0,14.8851,14.8919,14.8647,14.8715,630900.0
2011-06-03 10:20:00,21.92,21.92,21.87,21.9,1287800.0,14.8783,14.8783,14.8443,14.8647,1287800.0
2011-06-03 10:25:00,21.9,21.94,21.88,21.92,890300.0,14.8647,14.8919,14.8511,14.8783,890300.0
2011-06-03 10:30:00,21.93,21.94,21.92,21.94,303300.0,14.8851,14.8919,14.8783,14.8919,303300.0
2011-06-03 10:35:00,21.94,22.01,21.94,21.99,1623200.0,14.8919,14.9394,14.8919,14.9258,1623200.0
2011-06-03 10:40:00,21.99,22.05,21.98,22.04,893500.0,14.9258,14.9665,14.919,14.9597,893500.0
2011-06-03 10:45:00,22.04,22.09,22.03,22.07,702200.0,14.9597,14.9937,14.9529,14.9801,702200.0
2011-06-03 10:50:00,22.07,22.09,22.06,22.08,656500.0,14.9801,14.9937,14.9733,14.9869,656500.0
2011-06-03 10:55:00,22.07,22.09,22.06,22.08,257800.0,14.9801,14.9937,14.9733,14.9869,257800.0
2011-06-03 11:00:00,22.08,22.09,22.05,22.07,477000.0,14.9869,14.9937,14.9665,14.9801,477000.0
2011-06-03 11:05:00,22.09,22.09,22.04,22.07,538900.0,14.9937,14.9937,14.9597,14.9801,538900.0
2011-06-03 11:10:00,22.08,22.08,22.02,22.02,374000.0,14.9869,14.9869,14.9462,14.9462,374000.0
2011-06-03 11:15:00,22.02,22.03,21.99,22.01,391300.0,14.9462,14.9529,14.9258,14.9394,391300.0
2011-06-03 11:20:00,22.01,22.04,22.0,22.0,357400.0,14.9394,14.9597,14.9326,14.9326,357400.0
2011-06-03 11:25:00,22.0,22.01,21.97,21.99,403400.0,14.9326,14.9394,14.9122,14.9258,403400.0
2011-06-03 11:30:00,21.99,22.02,21.99,22.01,252800.0,14.9258,14.9462,14.9258,14.9394,252800.0
2011-06-03 11:35:00,22.02,22.02,21.97,21.98,321500.0,14.9462,14.9462,14.9122,14.919,321500.0
2011-06-03 11:40:00,21.98,22.0,21.97,21.99,259800.0,14.919,14.9326,14.9122,14.9258,259800.0
2011-06-03 11:45:00,21.98,22.0,21.96,22.0,202600.0,14.919,14.9326,14.9054,14.9326,202600.0
2011-06-03 11:50:00,22.0,22.0,21.95,21.95,332100.0,14.9326,14.9326,14.8986,14.8986,332100.0
2011-06-03 11:55:00,21.96,21.96,21.94,21.96,189200.0,14.9054,14.9054,14.8919,14.9054,189200.0
2011-06-03 12:00:00,21.96,21.99,21.95,21.96,301400.0,14.9054,14.9258,14.8986,14.9054,301400.0
2011-06-03 12:05:00,21.95,21.97,21.95,21.96,122800.0,14.8986,14.9122,14.8986,14.9054,122800.0
2011-06-03 12:10:00,21.96,21.98,21.95,21.97,422600.0,14.9054,14.919,14.8986,14.9122,422600.0
2011-06-03 12:15:00,21.97,21.99,21.96,21.98,120600.0,14.9122,14.9258,14.9054,14.919,120600.0
2011-06-03 12:20:00,21.98,22.01,21.98,21.98,293400.0,14.919,14.9394,14.919,14.919,293400.0
2011-06-03 12:25:00,21.98,21.99,21.96,21.96,498700.0,14.919,14.9258,14.9054,14.9054,498700.0
2011-06-03 12:30:00,21.96,21.97,21.95,21.96,340600.0,14.9054,14.9122,14.8986,14.9054,340600.0
2011-06-03 12:35:00,21.96,21.97,21.94,21.97,217400.0,14.9054,14.9122,14.8919,14.9122,217400.0
2011-06-03 12:40:00,21.96,21.97,21.95,21.95,137600.0,14.9054,14.9122,14.8986,14.8986,137600.0
2011-06-03 12:45:00,21.95,21.97,21.95,21.97,292300.0,14.8986,14.9122,14.8986,14.9122,292300.0
2011-06-03 12:50:00,21.97,21.98,21.94,21.96,858600.0,14.9122,14.919,14.8919,14.9054,858600.0
2011-06-03 12:55:00,21.96,21.97,21.94,21.95,194300.0,14.9054,14.9122,14.8919,14.8986,194300.0
2011-06-03 13:00:00,21.96,21.99,21.96,21.98,480300.0,14.9054,14.9258,14.9054,14.919,480300.0
2011-06-03 13:05:00,21.98,22.0,21.97,21.99,633800.0,14.919,14.9326,14.9122,14.9258,633800.0
2011-06-03 13:10:00,21.98,21.99,21.97,21.98,307000.0,14.919,14.9258,14.9122,14.919,307000.0
2011-06-03 13:15:00,21.98,21.99,21.97,21.98,282500.0,14.919,14.9258,14.9122,14.919,282500.0
2011-06-03 13:20:00,21.98,21.99,21.97,21.97,224500.0,14.919,14.9258,14.9122,14.9122,224500.0
2011-06-03 13:25:00,21.97,21.99,21.97,21.97,213700.0,14.9122,14.9258,14.9122,14.9122,213700.0
2011-06-03 13:30:00,21.97,21.99,21.96,21.98,673200.0,14.9122,14.9258,14.9054,14.919,673200.0
2011-06-03 13:35:00,21.98,21.99,21.96,21.97,493200.0,14.919,14.9258,14.9054,14.9122,493200.0
2011-06-03 13:40:00,21.98,21.98,21.97,21.97,241100.0,14.919,14.919,14.9122,14.9122,241100.0
2011-06-03 13:45:00,21.97,21.98,21.96,21.96,244200.0,14.9122,14.919,14.9054,14.9054,244200.0
2011-06-03 13:50:00,21.96,21.97,21.95,21.95,402100.0,14.9054,14.9122,14.8986,14.8986,402100.0
2011-06-03 13:55:00,21.96,21.96,21.91,21.92,306200.0,14.9054,14.9054,14.8715,14.8783,306200.0
2011-06-03 14:00:00,21.93,21.93,21.89,21.89,799900.0,14.8851,14.8851,14.8579,14.8579,799900.0
2011-06-03 14:05:00,21.89,21.91,21.87,21.87,626300.0,14.8579,14.8715,14.8443,14.8443,626300.0
2011-06-03 14:10:00,21.87,21.89,21.85,21.88,441500.0,14.8443,14.8579,14.8308,14.8511,441500.0
2011-06-03 14:15:00,21.88,21.9,21.87,21.89,289400.0,14.8511,14.8647,14.8443,14.8579,289400.0
2011-06-03 14:20:00,21.89,21.89,21.87,21.89,260100.0,14.8579,14.8579,14.8443,14.8579,260100.0
2011-06-03 14:25:00,21.89,21.89,21.85,21.86,564100.0,14.8579,14.8579,14.8308,14.8375,564100.0
2011-06-03 14:30:00,21.86,21.87,21.83,21.84,470600.0,14.8375,14.8443,14.8172,14.824,470600.0
2011-06-03 14:35:00,21.83,21.85,21.82,21.83,648200.0,14.8172,14.8308,14.8104,14.8172,648200.0
2011-06-03 14:40:00,21.84,21.88,21.82,21.87,744600.0,14.824,14.8511,14.8104,14.8443,744600.0
2011-06-03 14:45:00,21.87,21.88,21.85,21.87,1028800.0,14.8443,14.8511,14.8308,14.8443,1028800.0
2011-06-03 14:50:00,21.87,21.87,21.84,21.85,297500.0,14.8443,14.8443,14.824,14.8308,297500.0
2011-06-03 14:55:00,21.85,21.85,21.8,21.8,1017400.0,14.8308,14.8308,14.7968,14.7968,1017400.0
2011-06-03 15:00:00,21.8,21.81,21.76,21.77,965400.0,14.7968,14.8036,14.7697,14.7765,965400.0
2011-06-03 15:05:00,21.77,21.78,21.72,21.74,1002600.0,14.7765,14.7832,14.7425,14.7561,1002600.0
2011-06-03 15:10:00,21.73,21.75,21.7,21.71,929700.0,14.7493,14.7629,14.7289,14.7357,929700.0
2011-06-03 15:15:00,21.71,21.73,21.68,21.68,798000.0,14.7357,14.7493,14.7154,14.7154,798000.0
2011-06-03 15:20:00,21.68,21.77,21.67,21.76,1521400.0,14.7154,14.7765,14.7086,14.7697,1521400.0
2011-06-03 15:25:00,21.76,21.77,21.72,21.76,668600.0,14.7697,14.7765,14.7425,14.7697,668600.0
2011-06-03 15:30:00,21.76,21.78,21.75,21.76,621200.0,14.7697,14.7832,14.7629,14.7697,621200.0
2011-06-03 15:35:00,21.76,21.77,21.71,21.77,938700.0,14.7697,14.7765,14.7357,14.7765,938700.0
2011-06-03 15:40:00,21.77,21.79,21.76,21.79,1050700.0,14.7765,14.79,14.7697,14.79,1050700.0
2011-06-03 15:45:00,21.78,21.79,21.76,21.79,1485000.0,14.7832,14.79,14.7697,14.79,1485000.0
2011-06-03 15:50:00,21.79,21.79,21.7,21.71,1360000.0,14.79,14.79,14.7289,14.7357,1360000.0
2011-06-03 15:55:00,21.7,21.76,21.7,21.73,2367900.0,14.7289,14.7697,14.7289,14.7493,2367900.0
2011-06-06 09:30:00,21.74,21.74,21.66,21.71,1119500.0,14.7561,14.7561,14.7018,14.7357,1119500.0
2011-06-06 09:35:00,21.71,21.79,21.67,21.78,778700.0,14.7357,14.79,14.7086,14.7832,778700.0
2011-06-06 09:40:00,21.78,21.82,21.72,21.82,558500.0,14.7832,14.8104,14.7425,14.8104,558500.0
2011-06-06 09:45:00,21.82,21.87,21.8,21.82,1105500.0,14.8104,14.8443,14.7968,14.8104,1105500.0
2011-06-06 09:50:00,21.83,21.87,21.79,21.86,937200.0,14.8172,14.8443,14.79,14.8375,937200.0
2011-06-06 09:55:00,21.87,21.88,21.85,21.88,376200.0,14.8443,14.8511,14.8308,14.8511,376200.0
2011-06-06 10:00:00,21.87,21.88,21.83,21.83,589800.0,14.8443,14.8511,14.8172,14.8172,589800.0
2011-06-06 10:05:00,21.83,21.84,21.77,21.79,765700.0,14.8172,14.824,14.7765,14.79,765700.0
2011-06-06 10:10:00,21.78,21.81,21.78,21.81,332400.0,14.7832,14.8036,14.7832,14.8036,332400.0
2011-06-06 10:15:00,21.81,21.82,21.76,21.78,337600.0,14.8036,14.8104,14.7697,14.7832,337600.0
2011-06-06 10:20:00,21.77,21.79,21.74,21.79,523000.0,14.7765,14.79,14.7561,14.79,523000.0
2011-06-06 10:25:00,21.79,21.85,21.78,21.85,591800.0,14.79,14.8308,14.7832,14.8308,591800.0
2011-06-06 10:30:00,21.85,21.89,21.84,21.85,542800.0,14.8308,14.8579,14.824,14.8308,542800.0
2011-06-06 10:35:00,21.85,21.86,21.82,21.83,323200.0,14.8308,14.8375,14.8104,14.8172,323200.0
2011-06-06 10:40:00,21.83,21.84,21.8,21.81,376500.0,14.8172,14.824,14.7968,14.8036,376500.0
2011-06-06 10:45:00,21.81,21.84,21.78,21.83,474200.0,14.8036,14.824,14.7832,14.8172,474200.0
2011-06-06 10:50:00,21.84,21.85,21.83,21.85,180400.0,14.824,14.8308,14.8172,14.8308,180400.0
2011-06-06 10:55:00,21.85,21.85,21.81,21.84,346900.0,14.8308,14.8308,14.8036,14.824,346900.0
2011-06-06 11:00:00,21.84,21.86,21.83,21.85,349400.0,14.824,14.8375,14.8172,14.8308,349400.0
2011-06-06 11:05:00,21.85,21.86,21.83,21.85,517700.0,14.8308,14.8375,14.8172,14.8308,517700.0
2011-06-06 11:10:00,21.85,21.9,21.84,21.89,504100.0,14.8308,14.8647,14.824,14.8579,504100.0
2011-06-06 11:15:00,21.89,21.9,21.83,21.84,483300.0,14.8579,14.8647,14.8172,14.824,483300.0
2011-06-06 11:20:00,21.84,21.86,21.84,21.85,324700.0,14.824,14.8375,14.824,14.8308,324700.0
2011-06-06 11:25:00,21.86,21.86,21.82,21.82,336800.0,14.8375,14.8375,14.8104,14.8104,336800.0
2011-06-06 11:30:00,21.82,21.83,21.82,21.83,91100.0,14.8104,14.8172,14.8104,14.8172,91100.0
2011-06-06 11:35:00,21.83,21.85,21.82,21.85,788100.0,14.8172,14.8308,14.8104,14.8308,788100.0
2011-06-06 11:40:00,21.84,21.85,21.81,21.83,378800.0,14.824,14.8308,14.8036,14.8172,378800.0
2011-06-06 11:45:00,21.83,21.83,21.81,21.82,146700.0,14.8172,14.8172,14.8036,14.8104,146700.0
2011-06-06 11:50:00,21.82,21.83,21.81,21.82,252600.0,14.8104,14.8172,14.8036,14.8104,252600.0
2011-06-06 11:55:00,21.82,21.84,21.81,21.82,169700.0,14.8104,14.824,14.8036,14.8104,169700.0
2011-06-06 12:00:00,21.82,21.83,21.77,21.78,385100.0,14.8104,14.8172,14.7765,14.7832,385100.0
2011-06-06 12:05:00,21.78,21.81,21.77,21.81,247600.0,14.7832,14.8036,14.7765,14.8036,247600.0
2011-06-06 12:10:00,21.8,21.81,21.77,21.8,253800.0,14.7968,14.8036,14.7765,14.7968,253800.0
2011-06-06 12:15:00,21.8,21.8,21.76,21.76,288000.0,14.7968,14.7968,14.7697,14.7697,288000.0
2011-06-06 12:20:00,21.76,21.78,21.76,21.78,141900.0,14.7697,14.7832,14.7697,14.7832,141900.0
2011-06-06 12:25:00,21.78,21.78,21.76,21.77,84500.0,14.7832,14.7832,14.7697,14.7765,84500.0
2011-06-06 12:30:00,21.77,21.77,21.73,21.73,508000.0,14.7765,14.7765,14.7493,14.7493,508000.0
2011-06-06 12:35:00,21.73,21.75,21.73,21.74,164000.0,14.7493,14.7629,14.7493,14.7561,164000.0
2011-06-06 12:40:00,21.73,21.74,21.71,21.74,262200.0,14.7493,14.7561,14.7357,14.7561,262200.0
2011-06-06 12:45:00,21.74,21.75,21.72,21.73,352700.0,14.7561,14.7629,14.7425,14.7493,352700.0
2011-06-06 12:50:00,21.73,21.76,21.72,21.76,260200.0,14.7493,14.7697,14.7425,14.7697,260200.0
2011-06-06 12:55:00,21.76,21.76,21.73,21.76,189500.0,14.7697,14.7697,14.7493,14.7697,189500.0
2011-06-06 13:00:00,21.76,21.8,21.75,21.78,505800.0,14.7697,14.7968,14.7629,14.7832,505800.0
2011-06-06 13:05:00,21.79,21.8,21.78,21.79,170700.0,14.79,14.7968,14.7832,14.79,170700.0
2011-06-06 13:10:00,21.8,21.82,21.78,21.81,427400.0,14.7968,14.8104,14.7832,14.8036,427400.0
2011-06-06 13:15:00,21.82,21.84,21.81,21.84,543200.0,14.8104,14.824,14.8036,14.824,543200.0
2011-06-06 13:20:00,21.83,21.85,21.82,21.84,369100.0,14.8172,14.8308,14.8104,14.824,369100.0
2011-06-06 13:25:00,21.84,21.85,21.83,21.85,170100.0,14.824,14.8308,14.8172,14.8308,170100.0
2011-06-06 13:30:00,21.85,21.85,21.81,21.83,563300.0,14.8308,14.8308,14.8036,14.8172,563300.0
2011-06-06 13:35:00,21.83,21.84,21.82,21.84,136600.0,14.8172,14.824,14.8104,14.824,136600.0
2011-06-06 13:40:00,21.84,21.84,21.77,21.77,447700.0,14.824,14.824,14.7765,14.7765,447700.0
2011-06-06 13:45:00,21.78,21.81,21.77,21.8,577700.0,14.7832,14.8036,14.7765,14.7968,577700.0
2011-06-06 13:50:00,21.79,21.8,21.78,21.79,321700.0,14.79,14.7968,14.7832,14.79,321700.0
2011-06-06 13:55:00,21.79,21.8,21.77,21.77,369700.0,14.79,14.7968,14.7765,14.7765,369700.0
2011-06-06 14:00:00,21.77,21.78,21.75,21.76,348600.0,14.7765,14.7832,14.7629,14.7697,348600.0
2011-06-06 14:05:00,21.76,21.8,21.75,21.8,464800.0,14.7697,14.7968,14.7629,14.7968,464800.0
2011-06-06 14:10:00,21.79,21.8,21.77,21.78,305600.0,14.79,14.7968,14.7765,14.7832,305600.0
2011-06-06 14:15:00,21.77,21.79,21.77,21.79,176400.0,14.7765,14.79,14.7765,14.79,176400.0
2011-06-06 14:20:00,21.79,21.8,21.78,21.79,257200.0,14.79,14.7968,14.7832,14.79,257200.0
2011-06-06 14:25:00,21.79,21.79,21.76,21.77,157600.0,14.79,14.79,14.7697,14.7765,157600.0
2011-06-06 14:30:00,21.77,21.78,21.76,21.77,276800.0,14.7765,14.7832,14.7697,14.7765,276800.0
2011-06-06 14:35:00,21.78,21.79,21.76,21.77,535000.0,14.7832,14.79,14.7697,14.7765,535000.0
2011-06-06 14:40:00,21.77,21.79,21.76,21.79,247600.0,14.7765,14.79,14.7697,14.79,247600.0
2011-06-06 14:45:00,21.79,21.79,21.76,21.77,266900.0,14.79,14.79,14.7697,14.7765,266900.0
2011-06-06 14:50:00,21.77,21.79,21.75,21.76,525900.0,14.7765,14.79,14.7629,14.7697,525900.0
2011-06-06 14:55:00,21.76,21.77,21.74,21.77,786700.0,14.7697,14.7765,14.7561,14.7765,786700.0
2011-06-06 15:00:00,21.76,21.8,21.76,21.77,556200.0,14.7697,14.7968,14.7697,14.7765,556200.0
2011-06-06 15:05:00,21.77,21.86,21.75,21.79,2336200.0,14.7765,14.8375,14.7629,14.79,2336200.0
2011-06-06 15:10:00,21.79,21.86,21.77,21.84,1821000.0,14.79,14.8375,14.7765,14.824,1821000.0
2011-06-06 15:15:00,21.84,21.85,21.8,21.83,1355000.0,14.824,14.8308,14.7968,14.8172,1355000.0
2011-06-06 15:20:00,21.83,21.84,21.8,21.83,836100.0,14.8172,14.824,14.7968,14.8172,836100.0
2011-06-06 15:25:00,21.84,21.89,21.83,21.87,1399300.0,14.824,14.8579,14.8172,14.8443,1399300.0
2011-06-06 15:30:00,21.87,21.95,21.86,21.93,1303600.0,14.8443,14.8986,14.8375,14.8851,1303600.0
2011-06-06 15:35:00,21.93,21.94,21.89,21.9,939000.0,14.8851,14.8919,14.8579,14.8647,939000.0
2011-06-06 15:40:00,21.89,21.94,21.89,21.9,1215700.0,14.8579,14.8919,14.8579,14.8647,1215700.0
2011-06-06 15:45:00,21.9,21.91,21.84,21.85,1193000.0,14.8647,14.8715,14.824,14.8308,1193000.0
2011-06-06 15:50:00,21.85,21.87,21.81,21.83,1728200.0,14.8308,14.8443,14.8036,14.8172,1728200.0
2011-06-06 15:55:00,21.84,21.85,21.81,21.82,2380200.0,14.824,14.8308,14.8036,14.8104,2380200.0
2011-06-07 09:30:00,22.05,22.15,22.0,22.15,2671500.0,14.9665,15.0344,14.9326,15.0344,2671500.0
2011-06-07 09:35:00,22.15,22.19,22.14,22.19,1550800.0,15.0344,15.0615,15.0276,15.0615,1550800.0
2011-06-07 09:40:00,22.18,22.25,22.16,22.23,2061500.0,15.0548,15.1023,15.0412,15.0887,2061500.0
2011-06-07 09:45:00,22.23,22.24,22.18,22.23,1585800.0,15.0887,15.0955,15.0548,15.0887,1585800.0
2011-06-07 09:50:00,22.23,22.25,22.21,22.23,882700.0,15.0887,15.1023,15.0751,15.0887,882700.0
2011-06-07 09:55:00,22.23,22.25,22.22,22.24,669000.0,15.0887,15.1023,15.0819,15.0955,669000.0
2011-06-07 10:00:00,22.24,22.36,22.24,22.32,1908600.0,15.0955,15.1769,15.0955,15.1498,1908600.0
2011-06-07 10:05:00,22.31,22.36,22.31,22.32,733500.0,15.143,15.1769,15.143,15.1498,733500.0
2011-06-07 10:10:00,22.32,22.34,22.3,22.34,1076700.0,15.1498,15.1634,15.1362,15.1634,1076700.0
2011-06-07 10:15:00,22.34,22.4,22.33,22.39,1634700.0,15.1634,15.2041,15.1566,15.1973,1634700.0
2011-06-07 10:20:00,22.39,22.4,22.33,22.4,1504800.0,15.1973,15.2041,15.1566,15.2041,1504800.0
2011-06-07 10:25:00,22.39,22.42,22.34,22.34,1200100.0,15.1973,15.2177,15.1634,15.1634,1200100.0
2011-06-07 10:30:00,22.35,22.36,22.32,22.33,841300.0,15.1701,15.1769,15.1498,15.1566,841300.0
2011-06-07 10:35:00,22.33,22.36,22.33,22.35,807900.0,15.1566,15.1769,15.1566,15.1701,807900.0
2011-06-07 10:40:00,22.35,22.37,22.34,22.37,720800.0,15.1701,15.1837,15.1634,15.1837,720800.0
2011-06-07 10:45:00,22.36,22.39,22.36,22.38,527600.0,15.1769,15.1973,15.1769,15.1905,527600.0
2011-06-07 10:50:00,22.39,22.41,22.37,22.4,847400.0,15.1973,15.2109,15.1837,15.2041,847400.0
2011-06-07 10:55:00,22.4,22.44,22.39,22.44,774400.0,15.2041,15.2312,15.1973,15.2312,774400.0
2011-06-07 11:00:00,22.43,22.44,22.39,22.41,950500.0,15.2244,15.2312,15.1973,15.2109,950500.0
2011-06-07 11:05:00,22.41,22.44,22.4,22.41,1017500.0,15.2109,15.2312,15.2041,15.2109,1017500.0
2011-06-07 11:10:00,22.41,22.41,22.35,22.36,469700.0,15.2109,15.2109,15.1701,15.1769,469700.0
2011-06-07 11:15:00,22.36,22.37,22.35,22.37,402200.0,15.1769,15.1837,15.1701,15.1837,402200.0
2011-06-07 11:20:00,22.36,22.38,22.32,22.33,410400.0,15.1769,15.1905,15.1498,15.1566,410400.0
2011-06-07 11:25:00,22.32,22.36,22.31,22.32,740000.0,15.1498,15.1769,15.143,15.1498,740000.0
2011-06-07 11:30:00,22.32,22.33,22.29,22.31,654200.0,15.1498,15.1566,15.1294,15.143,654200.0
2011-06-07 11:35:00,22.31,22.32,22.3,22.3,244000.0,15.143,15.1498,15.1362,15.1362,244000.0
2011-06-07 11:40:00,22.3,22.33,22.29,22.32,552400.0,15.1362,15.1566,15.1294,15.1498,552400.0
2011-06-07 11:45:00,22.32,22.33,22.3,22.31,380000.0,15.1498,15.1566,15.1362,15.143,380000.0
2011-06-07 11:50:00,22.31,22.32,22.3,22.3,226000.0,15.143,15.1498,15.1362,15.1362,226000.0
2011-06-07 11:55:00,22.3,22.3,22.25,22.29,459600.0,15.1362,15.1362,15.1023,15.1294,459600.0
2011-06-07 12:00:00,22.29,22.29,22.27,22.27,151000.0,15.1294,15.1294,15.1158,15.1158,151000.0
2011-06-07 12:05:00,22.27,22.28,22.26,22.28,313400.0,15.1158,15.1226,15.1091,15.1226,313400.0
2011-06-07 12:10:00,22.27,22.28,22.23,22.23,417500.0,15.1158,15.1226,15.0887,15.0887,417500.0
2011-06-07 12:15:00,22.23,22.25,22.22,22.24,420100.0,15.0887,15.1023,15.0819,15.0955,420100.0
2011-06-07 12:20:00,22.24,22.26,22.24,22.24,375900.0,15.0955,15.1091,15.0955,15.0955,375900.0
2011-06-07 12:25:00,22.25,22.26,22.23,22.24,311900.0,15.1023,15.1091,15.0887,15.0955,311900.0
2011-06-07 12:30:00,22.24,22.26,22.23,22.25,456100.0,15.0955,15.1091,15.0887,15.1023,456100.0
2011-06-07 12:35:00,22.24,22.25,22.23,22.25,290500.0,15.0955,15.1023,15.0887,15.1023,290500.0
2011-06-07 12:40:00,22.25,22.25,22.22,22.23,157000.0,15.1023,15.1023,15.0819,15.0887,157000.0
2011-06-07 12:45:00,22.22,22.23,22.21,22.22,336800.0,15.0819,15.0887,15.0751,15.0819,336800.0
2011-06-07 12:50:00,22.23,22.26,22.22,22.25,380100.0,15.0887,15.1091,15.0819,15.1023,380100.0
2011-06-07 12:55:00,22.25,22.26,22.24,22.26,326000.0,15.1023,15.1091,15.0955,15.1091,326000.0
2011-06-07 13:00:00,22.26,22.26,22.23,22.26,634600.0,15.1091,15.1091,15.0887,15.1091,634600.0
2011-06-07 13:05:00,22.25,22.26,22.23,22.24,377300.0,15.1023,15.1091,15.0887,15.0955,377300.0
2011-06-07 13:10:00,22.25,22.28,22.24,22.26,646100.0,15.1023,15.1226,15.0955,15.1091,646100.0
2011-06-07 13:15:00,22.25,22.28,22.24,22.27,365300.0,15.1023,15.1226,15.0955,15.1158,365300.0
2011-06-07 13:20:00,22.28,22.28,22.23,22.24,266400.0,15.1226,15.1226,15.0887,15.0955,266400.0
2011-06-07 13:25:00,22.23,22.24,22.22,22.24,247500.0,15.0887,15.0955,15.0819,15.0955,247500.0
2011-06-07 13:30:00,22.24,22.26,22.22,22.22,331000.0,15.0955,15.1091,15.0819,15.0819,331000.0
2011-06-07 13:35:00,22.23,22.25,22.22,22.24,396200.0,15.0887,15.1023,15.0819,15.0955,396200.0
2011-06-07 13:40:00,22.25,22.27,22.24,22.26,413500.0,15.1023,15.1158,15.0955,15.1091,413500.0
2011-06-07 13:45:00,22.26,22.26,22.23,22.23,374600.0,15.1091,15.1091,15.0887,15.0887,374600.0
2011-06-07 13:50:00,22.24,22.26,22.23,22.25,356200.0,15.0955,15.1091,15.0887,15.1023,356200.0
2011-06-07 13:55:00,22.25,22.25,22.23,22.23,175000.0,15.1023,15.1023,15.0887,15.0887,175000.0
2011-06-07 14:00:00,22.23,22.26,22.23,22.26,640100.0,15.0887,15.1091,15.0887,15.1091,640100.0
2011-06-07 14:05:00,22.25,22.28,22.25,22.27,496000.0,15.1023,15.1226,15.1023,15.1158,496000.0
2011-06-07 14:10:00,22.28,22.28,22.26,22.26,292600.0,15.1226,15.1226,15.1091,15.1091,292600.0
2011-06-07 14:15:00,22.27,22.31,22.26,22.3,405500.0,15.1158,15.143,15.1091,15.1362,405500.0
2011-06-07 14:20:00,22.31,22.32,22.27,22.28,496900.0,15.143,15.1498,15.1158,15.1226,496900.0
2011-06-07 14:25:00,22.27,22.28,22.27,22.27,105600.0,15.1158,15.1226,15.1158,15.1158,105600.0
2011-06-07 14:30:00,22.27,22.28,22.21,22.22,715200.0,15.1158,15.1226,15.0751,15.0819,715200.0
2011-06-07 14:35:00,22.22,22.23,22.21,22.22,245400.0,15.0819,15.0887,15.0751,15.0819,245400.0
2011-06-07 14:40:00,22.23,22.23,22.2,22.22,341700.0,15.0887,15.0887,15.0683,15.0819,341700.0
2011-06-07 14:45:00,22.21,22.22,22.19,22.2,383700.0,15.0751,15.0819,15.0615,15.0683,383700.0
2011-06-07 14:50:00,22.2,22.21,22.19,22.2,460500.0,15.0683,15.0751,15.0615,15.0683,460500.0
2011-06-07 14:55:00,22.2,22.22,22.19,22.21,922700.0,15.0683,15.0819,15.0615,15.0751,922700.0
2011-06-07 15:00:00,22.2,22.23,22.19,22.22,692200.0,15.0683,15.0887,15.0615,15.0819,692200.0
2011-06-07 15:05:00,22.22,22.22,22.19,22.19,677800.0,15.0819,15.0819,15.0615,15.0615,677800.0
2011-06-07 15:10:00,22.19,22.21,22.19,22.2,359500.0,15.0615,15.0751,15.0615,15.0683,359500.0
2011-06-07 15:15:00,22.2,22.21,22.2,22.2,581600.0,15.0683,15.0751,15.0683,15.0683,581600.0
2011-06-07 15:20:00,22.21,22.21,22.15,22.19,1070700.0,15.0751,15.0751,15.0344,15.0615,1070700.0
2011-06-07 15:25:00,22.18,22.19,22.16,22.17,669200.0,15.0548,15.0615,15.0412,15.048,669200.0
2011-06-07 15:30:00,22.17,22.19,22.15,22.17,849800.0,15.048,15.0615,15.0344,15.048,849800.0
2011-06-07 15:35:00,22.18,22.22,22.17,22.21,1280300.0,15.0548,15.0819,15.048,15.0751,1280300.0
2011-06-07 15:40:00,22.2,22.21,22.14,22.17,893200.0,15.0683,15.0751,15.0276,15.048,893200.0
2011-06-07 15:45:00,22.17,22.21,22.12,22.13,1479600.0,15.048,15.0751,15.014,15.0208,1479600.0
2011-06-07 15:50:00,22.12,22.13,22.08,22.12,2203900.0,15.014,15.0208,14.9869,15.014,2203900.0
2011-06-07 15:55:00,22.12,22.12,22.04,22.06,2689200.0,15.014,15.014,14.9597,14.9733,2689200.0
2011-06-08 09:30:00,21.96,22.03,21.93,21.97,1833600.0,14.9054,14.9529,14.8851,14.9122,1833600.0
2011-06-08 09:35:00,21.97,22.09,21.97,22.06,1599200.0,14.9122,14.9937,14.9122,14.9733,1599200.0
2011-06-08 09:40:00,22.07,22.07,22.03,22.03,1346300.0,14.9801,14.9801,14.9529,14.9529,1346300.0
2011-06-08 09:45:00,22.03,22.04,21.95,21.97,962700.0,14.9529,14.9597,14.8986,14.9122,962700.0
2011-06-08 09:50:00,21.96,22.0,21.95,21.96,604500.0,14.9054,14.9326,14.8986,14.9054,604500.0
2011-06-08 09:55:00,21.96,21.97,21.89,21.96,870700.0,14.9054,14.9122,14.8579,14.9054,870700.0
2011-06-08 10:00:00,21.96,21.99,21.95,21.98,586900.0,14.9054,14.9258,14.8986,14.919,586900.0
2011-06-08 10:05:00,21.98,22.05,21.97,22.04,793900.0,14.919,14.9665,14.9122,14.9597,793900.0
2011-06-08 10:10:00,22.04,22.05,22.01,22.02,481000.0,14.9597,14.9665,14.9394,14.9462,481000.0
2011-06-08 10:15:00,22.01,22.05,22.01,22.04,821500.0,14.9394,14.9665,14.9394,14.9597,821500.0
2011-06-08 10:20:00,22.04,22.05,22.02,22.04,473500.0,14.9597,14.9665,14.9462,14.9597,473500.0
2011-06-08 10:25:00,22.03,22.06,22.01,22.05,576900.0,14.9529,14.9733,14.9394,14.9665,576900.0
2011-06-08 10:30:00,22.05,22.07,22.0,22.01,633900.0,14.9665,14.9801,14.9326,14.9394,633900.0
2011-06-08 10:35:00,22.01,22.05,22.01,22.03,314600.0,14.9394,14.9665,14.9394,14.9529,314600.0
2011-06-08 10:40:00,22.03,22.04,22.02,22.04,277200.0,14.9529,14.9597,14.9462,14.9597,277200.0
2011-06-08 10:45:00,22.04,22.11,22.03,22.11,549500.0,14.9597,15.0072,14.9529,15.0072,549500.0
2011-06-08 10:50:00,22.11,22.13,22.04,22.04,495400.0,15.0072,15.0208,14.9597,14.9597,495400.0
2011-06-08 10:55:00,22.04,22.07,22.04,22.05,551700.0,14.9597,14.9801,14.9597,14.9665,551700.0
2011-06-08 11:00:00,22.05,22.08,22.05,22.07,437100.0,14.9665,14.9869,14.9665,14.9801,437100.0
2011-06-08 11:05:00,22.07,22.07,22.01,22.01,605900.0,14.9801,14.9801,14.9394,14.9394,605900.0
2011-06-08 11:10:00,22.0,22.01,21.93,21.93,608100.0,14.9326,14.9394,14.8851,14.8851,608100.0
2011-06-08 11:15:00,21.94,21.96,21.92,21.94,938400.0,14.8919,14.9054,14.8783,14.8919,938400.0
2011-06-08 11:20:00,21.94,21.95,21.91,21.91,491300.0,14.8919,14.8986,14.8715,14.8715,491300.0
2011-06-08 11:25:00,21.92,21.92,21.87,21.9,524700.0,14.8783,14.8783,14.8443,14.8647,524700.0
2011-06-08 11:30:00,21.9,21.93,21.9,21.91,380300.0,14.8647,14.8851,14.8647,14.8715,380300.0
2011-06-08 11:35:00,21.91,21.94,21.91,21.93,283100.0,14.8715,14.8919,14.8715,14.8851,283100.0
2011-06-08 11:40:00,21.94,21.94,21.9,21.9,191300.0,14.8919,14.8919,14.8647,14.8647,191300.0
2011-06-08 11:45:00,21.91,21.95,21.9,21.92,1281600.0,14.8715,14.8986,14.8647,14.8783,1281600.0
2011-06-08 11:50:00,21.92,21.96,21.91,21.96,1218100.0,14.8783,14.9054,14.8715,14.9054,1218100.0
2011-06-08 11:55:00,21.96,22.03,21.96,22.02,881700.0,14.9054,14.9529,14.9054,14.9462,881700.0
2011-06-08 12:00:00,22.02,22.05,22.0,22.02,440700.0,14.9462,14.9665,14.9326,14.9462,440700.0
2011-06-08 12:05:00,22.01,22.02,21.99,22.0,257100.0,14.9394,14.9462,14.9258,14.9326,257100.0
2011-06-08 12:10:00,22.0,22.02,21.99,22.01,241500.0,14.9326,14.9462,14.9258,14.9394,241500.0
2011-06-08 12:15:00,22.01,22.01,21.98,21.98,196100.0,14.9394,14.9394,14.919,14.919,196100.0
2011-06-08 12:20:00,21.98,21.99,21.94,21.94,448600.0,14.919,14.9258,14.8919,14.8919,448600.0
2011-06-08 12:25:00,21.95,21.96,21.92,21.92,408300.0,14.8986,14.9054,14.8783,14.8783,408300.0
2011-06-08 12:30:00,21.93,21.94,21.92,21.93,261000.0,14.8851,14.8919,14.8783,14.8851,261000.0
2011-06-08 12:35:00,21.93,21.93,21.9,21.92,297500.0,14.8851,14.8851,14.8647,14.8783,297500.0
2011-06-08 12:40:00,21.92,21.93,21.91,21.92,206900.0,14.8783,14.8851,14.8715,14.8783,206900.0
2011-06-08 12:45:00,21.93,21.96,21.91,21.94,425000.0,14.8851,14.9054,14.8715,14.8919,425000.0
2011-06-08 12:50:00,21.93,21.94,21.91,21.91,343800.0,14.8851,14.8919,14.8715,14.8715,343800.0
2011-06-08 12:55:00,21.91,21.93,21.9,21.93,255400.0,14.8715,14.8851,14.8647,14.8851,255400.0
2011-06-08 13:00:00,21.93,21.94,21.92,21.94,190400.0,14.8851,14.8919,14.8783,14.8919,190400.0
2011-06-08 13:05:00,21.94,21.95,21.92,21.93,207600.0,14.8919,14.8986,14.8783,14.8851,207600.0
2011-06-08 13:10:00,21.93,21.93,21.88,21.89,247300.0,14.8851,14.8851,14.8511,14.8579,247300.0
2011-06-08 13:15:00,21.89,21.89,21.88,21.89,179100.0,14.8579,14.8579,14.8511,14.8579,179100.0
2011-06-08 13:20:00,21.88,21.9,21.86,21.86,351500.0,14.8511,14.8647,14.8375,14.8375,351500.0
2011-06-08 13:25:00,21.86,21.89,21.86,21.88,331900.0,14.8375,14.8579,14.8375,14.8511,331900.0
2011-06-08 13:30:00,21.87,21.88,21.83,21.85,494100.0,14.8443,14.8511,14.8172,14.8308,494100.0
2011-06-08 13:35:00,21.85,21.85,21.79,21.79,681800.0,14.8308,14.8308,14.79,14.79,681800.0
2011-06-08 13:40:00,21.79,21.8,21.77,21.78,678300.0,14.79,14.7968,14.7765,14.7832,678300.0
2011-06-08 13:45:00,21.79,21.82,21.78,21.79,570100.0,14.79,14.8104,14.7832,14.79,570100.0
2011-06-08 13:50:00,21.8,21.81,21.77,21.8,283300.0,14.7968,14.8036,14.7765,14.7968,283300.0
2011-06-08 13:55:00,21.81,21.81,21.77,21.79,483000.0,14.8036,14.8036,14.7765,14.79,483000.0
2011-06-08 14:00:00,21.78,21.81,21.77,21.8,492500.0,14.7832,14.8036,14.7765,14.7968,492500.0
2011-06-08 14:05:00,21.8,21.82,21.77,21.8,468200.0,14.7968,14.8104,14.7765,14.7968,468200.0
2011-06-08 14:10:00,21.8,21.82,21.76,21.8,411000.0,14.7968,14.8104,14.7697,14.7968,411000.0
2011-06-08 14:15:00,21.79,21.81,21.78,21.79,304200.0,14.79,14.8036,14.7832,14.79,304200.0
2011-06-08 14:20:00,21.79,21.8,21.76,21.78,528500.0,14.79,14.7968,14.7697,14.7832,528500.0
2011-06-08 14:25:00,21.79,21.8,21.77,21.78,335800.0,14.79,14.7968,14.7765,14.7832,335800.0
2011-06-08 14:30:00,21.78,21.83,21.78,21.83,624900.0,14.7832,14.8172,14.7832,14.8172,624900.0
2011-06-08 14:35:00,21.83,21.85,21.82,21.82,619900.0,14.8172,14.8308,14.8104,14.8104,619900.0
2011-06-08 14:40:00,21.82,21.84,21.81,21.81,345400.0,14.8104,14.824,14.8036,14.8036,345400.0
2011-06-08 14:45:00,21.82,21.84,21.81,21.82,335600.0,14.8104,14.824,14.8036,14.8104,335600.0
2011-06-08 14:50:00,21.82,21.83,21.8,21.83,364100.0,14.8104,14.8172,14.7968,14.8172,364100.0
2011-06-08 14:55:00,21.83,21.85,21.79,21.8,605900.0,14.8172,14.8308,14.79,14.7968,605900.0
2011-06-08 15:00:00,21.8,21.82,21.78,21.81,494600.0,14.7968,14.8104,14.7832,14.8036,494600.0
2011-06-08 15:05:00,21.81,21.82,21.79,21.81,262600.0,14.8036,14.8104,14.79,14.8036,262600.0
2011-06-08 15:10:00,21.81,21.82,21.77,21.78,445400.0,14.8036,14.8104,14.7765,14.7832,445400.0
2011-06-08 15:15:00,21.78,21.78,21.75,21.77,651100.0,14.7832,14.7832,14.7629,14.7765,651100.0
2011-06-08 15:20:00,21.77,21.77,21.73,21.73,725100.0,14.7765,14.7765,14.7493,14.7493,725100.0
2011-06-08 15:25:00,21.74,21.76,21.73,21.76,750400.0,14.7561,14.7697,14.7493,14.7697,750400.0
2011-06-08 15:30:00,21.76,21.78,21.75,21.76,856400.0,14.7697,14.7832,14.7629,14.7697,856400.0
2011-06-08 15:35:00,21.76,21.82,21.75,21.81,1304900.0,14.7697,14.8104,14.7629,14.8036,1304900.0
2011-06-08 15:40:00,21.81,21.86,21.8,21.86,906100.0,14.8036,14.8375,14.7968,14.8375,906100.0
2011-06-08 15:45:00,21.86,21.93,21.86,21.9,1665700.0,14.8375,14.8851,14.8375,14.8647,1665700.0
2011-06-08 15:50:00,21.9,21.9,21.84,21.84,1171500.0,14.8647,14.8647,14.824,14.824,1171500.0
2011-06-08 15:55:00,21.85,21.87,21.82,21.82,1846600.0,14.8308,14.8443,14.8104,14.8104,1846600.0
2011-06-09 09:30:00,21.87,21.9,21.78,21.83,1366900.0,14.8443,14.8647,14.7832,14.8172,1366900.0
2011-06-09 09:35:00,21.83,21.83,21.7,21.77,923400.0,14.8172,14.8172,14.7289,14.7765,923400.0
2011-06-09 09:40:00,21.77,21.83,21.77,21.79,836600.0,14.7765,14.8172,14.7765,14.79,836600.0
2011-06-09 09:45:00,21.8,21.86,21.75,21.85,889600.0,14.7968,14.8375,14.7629,14.8308,889600.0
2011-06-09 09:50:00,21.85,21.86,21.77,21.86,601800.0,14.8308,14.8375,14.7765,14.8375,601800.0
2011-06-09 09:55:00,21.86,21.95,21.86,21.95,1044600.0,14.8375,14.8986,14.8375,14.8986,1044600.0
2011-06-09 10:00:00,21.95,22.01,21.92,21.95,867400.0,14.8986,14.9394,14.8783,14.8986,867400.0
2011-06-09 10:05:00,21.95,21.95,21.91,21.91,334600.0,14.8986,14.8986,14.8715,14.8715,334600.0
2011-06-09 10:10:00,21.92,21.94,21.88,21.9,935500.0,14.8783,14.8919,14.8511,14.8647,935500.0
2011-06-09 10:15:00,21.89,21.9,21.84,21.85,598100.0,14.8579,14.8647,14.824,14.8308,598100.0
2011-06-09 10:20:00,21.85,21.85,21.79,21.79,274800.0,14.8308,14.8308,14.79,14.79,274800.0
2011-06-09 10:25:00,21.79,21.8,21.75,21.75,871600.0,14.79,14.7968,14.7629,14.7629,871600.0
2011-06-09 10:30:00,21.75,21.8,21.75,21.8,445000.0,14.7629,14.7968,14.7629,14.7968,445000.0
2011-06-09 10:35:00,21.79,21.81,21.77,21.8,374500.0,14.79,14.8036,14.7765,14.7968,374500.0
2011-06-09 10:40:00,21.81,21.82,21.79,21.82,234000.0,14.8036,14.8104,14.79,14.8104,234000.0
2011-06-09 10:45:00,21.82,21.86,21.81,21.85,508400.0,14.8104,14.8375,14.8036,14.8308,508400.0
2011-06-09 10:50:00,21.86,21.87,21.82,21.83,664500.0,14.8375,14.8443,14.8104,14.8172,664500.0
2011-06-09 10:55:00,21.82,21.84,21.82,21.83,198700.0,14.8104,14.824,14.8104,14.8172,198700.0
2011-06-09 11:00:00,21.83,21.84,21.82,21.82,448100.0,14.8172,14.824,14.8104,14.8104,448100.0
2011-06-09 11:05:00,21.82,21.85,21.78,21.79,460900.0,14.8104,14.8308,14.7832,14.79,460900.0
2011-06-09 11:10:00,21.79,21.79,21.78,21.78,133300.0,14.79,14.79,14.7832,14.7832,133300.0
2011-06-09 11:15:00,21.79,21.81,21.78,21.81,575800.0,14.79,14.8036,14.7832,14.8036,575800.0
2011-06-09 11:20:00,21.8,21.83,21.8,21.82,490700.0,14.7968,14.8172,14.7968,14.8104,490700.0
2011-06-09 11:25:00,21.82,21.83,21.8,21.83,338500.0,14.8104,14.8172,14.7968,14.8172,338500.0
2011-06-09 11:30:00,21.82,21.84,21.81,21.81,292800.0,14.8104,14.824,14.8036,14.8036,292800.0
2011-06-09 11:35:00,21.82,21.83,21.8,21.8,216700.0,14.8104,14.8172,14.7968,14.7968,216700.0
2011-06-09 11:40:00,21.8,21.81,21.77,21.78,354100.0,14.7968,14.8036,14.7765,14.7832,354100.0
2011-06-09 11:45:00,21.77,21.8,21.77,21.79,382200.0,14.7765,14.7968,14.7765,14.79,382200.0
2011-06-09 11:50:00,21.79,21.83,21.79,21.81,403000.0,14.79,14.8172,14.79,14.8036,403000.0
2011-06-09 11:55:00,21.82,21.88,21.81,21.87,737000.0,14.8104,14.8511,14.8036,14.8443,737000.0
2011-06-09 12:00:00,21.86,21.9,21.85,21.9,835300.0,14.8375,14.8647,14.8308,14.8647,835300.0
2011-06-09 12:05:00,21.9,21.91,21.88,21.89,285500.0,14.8647,14.8715,14.8511,14.8579,285500.0
2011-06-09 12:10:00,21.89,21.91,21.88,21.89,189600.0,14.8579,14.8715,14.8511,14.8579,189600.0
2011-06-09 12:15:00,21.89,21.89,21.84,21.85,347400.0,14.8579,14.8579,14.824,14.8308,347400.0
2011-06-09 12:20:00,21.85,21.85,21.83,21.83,115600.0,14.8308,14.8308,14.8172,14.8172,115600.0
2011-06-09 12:25:00,21.83,21.84,21.79,21.8,458400.0,14.8172,14.824,14.79,14.7968,458400.0
2011-06-09 12:30:00,21.8,21.82,21.79,21.79,449900.0,14.7968,14.8104,14.79,14.79,449900.0
2011-06-09 12:35:00,21.79,21.81,21.79,21.81,262900.0,14.79,14.8036,14.79,14.8036,262900.0
2011-06-09 12:40:00,21.8,21.83,21.8,21.83,585500.0,14.7968,14.8172,14.7968,14.8172,585500.0
2011-06-09 12:45:00,21.82,21.83,21.81,21.82,276900.0,14.8104,14.8172,14.8036,14.8104,276900.0
2011-06-09 12:50:00,21.81,21.83,21.8,21.82,242100.0,14.8036,14.8172,14.7968,14.8104,242100.0
2011-06-09 12:55:00,21.82,21.83,21.81,21.82,213800.0,14.8104,14.8172,14.8036,14.8104,213800.0
2011-06-09 13:00:00,21.82,21.84,21.82,21.82,107600.0,14.8104,14.824,14.8104,14.8104,107600.0
2011-06-09 13:05:00,21.82,21.87,21.82,21.84,398500.0,14.8104,14.8443,14.8104,14.824,398500.0
2011-06-09 13:10:00,21.85,21.86,21.83,21.84,180700.0,14.8308,14.8375,14.8172,14.824,180700.0
2011-06-09 13:15:00,21.84,21.86,21.83,21.86,138400.0,14.824,14.8375,14.8172,14.8375,138400.0
2011-06-09 13:20:00,21.86,21.86,21.85,21.86,52400.0,14.8375,14.8375,14.8308,14.8375,52400.0
2011-06-09 13:25:00,21.85,21.86,21.83,21.83,170400.0,14.8308,14.8375,14.8172,14.8172,170400.0
2011-06-09 13:30:00,21.84,21.84,21.82,21.82,146400.0,14.824,14.824,14.8104,14.8104,146400.0
2011-06-09 13:35:00,21.83,21.84,21.8,21.82,358900.0,14.8172,14.824,14.7968,14.8104,358900.0
2011-06-09 13:40:00,21.82,21.82,21.8,21.82,210200.0,14.8104,14.8104,14.7968,14.8104,210200.0
2011-06-09 13:45:00,21.82,21.82,21.8,21.82,153500.0,14.8104,14.8104,14.7968,14.8104,153500.0
2011-06-09 13:50:00,21.81,21.86,21.81,21.85,231600.0,14.8036,14.8375,14.8036,14.8308,231600.0
2011-06-09 13:55:00,21.86,21.86,21.83,21.83,150900.0,14.8375,14.8375,14.8172,14.8172,150900.0
2011-06-09 14:00:00,21.83,21.85,21.82,21.83,361800.0,14.8172,14.8308,14.8104,14.8172,361800.0
2011-06-09 14:05:00,21.84,21.84,21.81,21.82,117100.0,14.824,14.824,14.8036,14.8104,117100.0
2011-06-09 14:10:00,21.81,21.83,21.81,21.82,148300.0,14.8036,14.8172,14.8036,14.8104,148300.0
2011-06-09 14:15:00,21.82,21.84,21.82,21.83,197200.0,14.8104,14.824,14.8104,14.8172,197200.0
2011-06-09 14:20:00,21.83,21.83,21.8,21.81,163100.0,14.8172,14.8172,14.7968,14.8036,163100.0
2011-06-09 14:25:00,21.82,21.82,21.8,21.81,168700.0,14.8104,14.8104,14.7968,14.8036,168700.0
2011-06-09 14:30:00,21.8,21.81,21.8,21.8,178800.0,14.7968,14.8036,14.7968,14.7968,178800.0
2011-06-09 14:35:00,21.8,21.82,21.8,21.81,229100.0,14.7968,14.8104,14.7968,14.8036,229100.0
2011-06-09 14:40:00,21.81,21.82,21.81,21.81,68100.0,14.8036,14.8104,14.8036,14.8036,68100.0
2011-06-09 14:45:00,21.81,21.82,21.81,21.81,91000.0,14.8036,14.8104,14.8036,14.8036,91000.0
2011-06-09 14:50:00,21.82,21.83,21.81,21.83,222900.0,14.8104,14.8172,14.8036,14.8172,222900.0
2011-06-09 14:55:00,21.83,21.84,21.81,21.84,533500.0,14.8172,14.824,14.8036,14.824,533500.0
2011-06-09 15:00:00,21.84,21.86,21.83,21.85,392100.0,14.824,14.8375,14.8172,14.8308,392100.0
2011-06-09 15:05:00,21.85,21.85,21.81,21.81,240500.0,14.8308,14.8308,14.8036,14.8036,240500.0
2011-06-09 15:10:00,21.82,21.83,21.81,21.82,263400.0,14.8104,14.8172,14.8036,14.8104,263400.0
2011-06-09 15:15:00,21.83,21.83,21.79,21.79,333100.0,14.8172,14.8172,14.79,14.79,333100.0
2011-06-09 15:20:00,21.79,21.82,21.79,21.8,469100.0,14.79,14.8104,14.79,14.7968,469100.0
2011-06-09 15:25:00,21.81,21.81,21.79,21.8,288700.0,14.8036,14.8036,14.79,14.7968,288700.0
2011-06-09 15:30:00,21.81,21.82,21.79,21.79,381100.0,14.8036,14.8104,14.79,14.79,381100.0
2011-06-09 15:35:00,21.8,21.82,21.79,21.8,460800.0,14.7968,14.8104,14.79,14.7968,460800.0
2011-06-09 15:40:00,21.81,21.82,21.79,21.8,501100.0,14.8036,14.8104,14.79,14.7968,501100.0
2011-06-09 15:45:00,21.8,21.8,21.75,21.77,1379200.0,14.7968,14.7968,14.7629,14.7765,1379200.0
2011-06-09 15:50:00,21.77,21.78,21.76,21.76,1022500.0,14.7765,14.7832,14.7697,14.7697,1022500.0
2011-06-09 15:55:00,21.76,21.78,21.75,21.76,1822900.0,14.7697,14.7832,14.7629,14.7697,1822900.0
2011-06-10 09:30:00,21.7,21.8,21.68,21.75,2058100.0,14.7289,14.7968,14.7154,14.7629,2058100.0
2011-06-10 09:35:00,21.75,21.77,21.61,21.62,903600.0,14.7629,14.7765,14.6679,14.6746,903600.0
2011-06-10 09:40:00,21.61,21.69,21.61,21.61,765000.0,14.6679,14.7222,14.6679,14.6679,765000.0
2011-06-10 09:45:00,21.61,21.63,21.56,21.57,697900.0,14.6679,14.6814,14.6339,14.6407,697900.0
2011-06-10 09:50:00,21.57,21.57,21.5,21.52,1045900.0,14.6407,14.6407,14.5932,14.6068,1045900.0
2011-06-10 09:55:00,21.52,21.53,21.5,21.52,563400.0,14.6068,14.6136,14.5932,14.6068,563400.0
2011-06-10 10:00:00,21.52,21.52,21.44,21.46,962600.0,14.6068,14.6068,14.5525,14.566,962600.0
2011-06-10 10:05:00,21.46,21.47,21.41,21.44,952300.0,14.566,14.5728,14.5321,14.5525,952300.0
2011-06-10 10:10:00,21.44,21.47,21.43,21.46,518400.0,14.5525,14.5728,14.5457,14.566,518400.0
2011-06-10 10:15:00,21.46,21.51,21.44,21.5,735300.0,14.566,14.6,14.5525,14.5932,735300.0
2011-06-10 10:20:00,21.51,21.51,21.4,21.41,698500.0,14.6,14.6,14.5253,14.5321,698500.0
2011-06-10 10:25:00,21.41,21.44,21.39,21.44,1065000.0,14.5321,14.5525,14.5185,14.5525,1065000.0
2011-06-10 10:30:00,21.44,21.44,21.38,21.39,457200.0,14.5525,14.5525,14.5117,14.5185,457200.0
2011-06-10 10:35:00,21.39,21.4,21.34,21.34,625100.0,14.5185,14.5253,14.4846,14.4846,625100.0
2011-06-10 10:40:00,21.34,21.35,21.31,21.35,1130800.0,14.4846,14.4914,14.4642,14.4914,1130800.0
2011-06-10 10:45:00,21.35,21.37,21.31,21.33,1645500.0,14.4914,14.505,14.4642,14.4778,1645500.0
2011-06-10 10:50:00,21.32,21.33,21.28,21.28,1099400.0,14.471,14.4778,14.4439,14.4439,1099400.0
2011-06-10 10:55:00,21.28,21.32,21.26,21.31,714400.0,14.4439,14.471,14.4303,14.4642,714400.0
2011-06-10 11:00:00,21.31,21.34,21.31,21.32,616700.0,14.4642,14.4846,14.4642,14.471,616700.0
2011-06-10 11:05:00,21.33,21.33,21.27,21.3,700300.0,14.4778,14.4778,14.4371,14.4574,700300.0
2011-06-10 11:10:00,21.3,21.31,21.29,21.3,553600.0,14.4574,14.4642,14.4507,14.4574,553600.0
2011-06-10 11:15:00,21.3,21.33,21.3,21.33,624000.0,14.4574,14.4778,14.4574,14.4778,624000.0
2011-06-10 11:20:00,21.32,21.38,21.32,21.37,535100.0,14.471,14.5117,14.471,14.505,535100.0
2011-06-10 11:25:00,21.37,21.4,21.36,21.36,594400.0,14.505,14.5253,14.4982,14.4982,594400.0
2011-06-10 11:30:00,21.37,21.42,21.36,21.42,548700.0,14.505,14.5389,14.4982,14.5389,548700.0
2011-06-10 11:35:00,21.41,21.43,21.39,21.4,391000.0,14.5321,14.5457,14.5185,14.5253,391000.0
2011-06-10 11:40:00,21.4,21.42,21.38,21.41,269500.0,14.5253,14.5389,14.5117,14.5321,269500.0
2011-06-10 11:45:00,21.42,21.44,21.41,21.44,315100.0,14.5389,14.5525,14.5321,14.5525,315100.0
2011-06-10 11:50:00,21.44,21.49,21.42,21.49,653600.0,14.5525,14.5864,14.5389,14.5864,653600.0
2011-06-10 11:55:00,21.49,21.51,21.47,21.5,395700.0,14.5864,14.6,14.5728,14.5932,395700.0
2011-06-10 12:00:00,21.51,21.53,21.49,21.51,704100.0,14.6,14.6136,14.5864,14.6,704100.0
2011-06-10 12:05:00,21.51,21.52,21.48,21.48,424900.0,14.6,14.6068,14.5796,14.5796,424900.0
2011-06-10 12:10:00,21.48,21.49,21.45,21.45,632700.0,14.5796,14.5864,14.5593,14.5593,632700.0
2011-06-10 12:15:00,21.45,21.47,21.44,21.46,389700.0,14.5593,14.5728,14.5525,14.566,389700.0
2011-06-10 12:20:00,21.46,21.46,21.44,21.45,191000.0,14.566,14.566,14.5525,14.5593,191000.0
2011-06-10 12:25:00,21.45,21.45,21.43,21.44,226100.0,14.5593,14.5593,14.5457,14.5525,226100.0
2011-06-10 12:30:00,21.43,21.5,21.43,21.49,252500.0,14.5457,14.5932,14.5457,14.5864,252500.0
2011-06-10 12:35:00,21.5,21.5,21.48,21.48,218200.0,14.5932,14.5932,14.5796,14.5796,218200.0
2011-06-10 12:40:00,21.48,21.49,21.46,21.46,284300.0,14.5796,14.5864,14.566,14.566,284300.0
2011-06-10 12:45:00,21.46,21.47,21.45,21.46,97400.0,14.566,14.5728,14.5593,14.566,97400.0
2011-06-10 12:50:00,21.46,21.48,21.45,21.46,325400.0,14.566,14.5796,14.5593,14.566,325400.0
2011-06-10 12:55:00,21.47,21.48,21.45,21.46,162300.0,14.5728,14.5796,14.5593,14.566,162300.0
2011-06-10 13:00:00,21.46,21.46,21.41,21.42,360000.0,14.566,14.566,14.5321,14.5389,360000.0
2011-06-10 13:05:00,21.43,21.44,21.4,21.4,395200.0,14.5457,14.5525,14.5253,14.5253,395200.0
2011-06-10 13:10:00,21.41,21.41,21.37,21.38,294600.0,14.5321,14.5321,14.505,14.5117,294600.0
2011-06-10 13:15:00,21.37,21.38,21.34,21.34,664400.0,14.505,14.5117,14.4846,14.4846,664400.0
2011-06-10 13:20:00,21.34,21.36,21.32,21.33,908500.0,14.4846,14.4982,14.471,14.4778,908500.0
2011-06-10 13:25:00,21.34,21.34,21.32,21.33,567400.0,14.4846,14.4846,14.471,14.4778,567400.0
2011-06-10 13:30:00,21.33,21.34,21.31,21.32,465700.0,14.4778,14.4846,14.4642,14.471,465700.0
2011-06-10 13:35:00,21.32,21.34,21.3,21.34,668200.0,14.471,14.4846,14.4574,14.4846,668200.0
2011-06-10 13:40:00,21.34,21.34,21.3,21.3,312500.0,14.4846,14.4846,14.4574,14.4574,312500.0
2011-06-10 13:45:00,21.3,21.32,21.3,21.32,400100.0,14.4574,14.471,14.4574,14.471,400100.0
2011-06-10 13:50:00,21.31,21.34,21.31,21.34,288000.0,14.4642,14.4846,14.4642,14.4846,288000.0
2011-06-10 13:55:00,21.34,21.34,21.32,21.32,298600.0,14.4846,14.4846,14.471,14.471,298600.0
2011-06-10 14:00:00,21.33,21.41,21.32,21.41,455200.0,14.4778,14.5321,14.471,14.5321,455200.0
2011-06-10 14:05:00,21.41,21.49,21.39,21.44,952700.0,14.5321,14.5864,14.5185,14.5525,952700.0
2011-06-10 14:10:00,21.45,21.46,21.39,21.43,566000.0,14.5593,14.566,14.5185,14.5457,566000.0
2011-06-10 14:15:00,21.43,21.46,21.41,21.45,382300.0,14.5457,14.566,14.5321,14.5593,382300.0
2011-06-10 14:20:00,21.46,21.47,21.41,21.42,670000.0,14.566,14.5728,14.5321,14.5389,670000.0
2011-06-10 14:25:00,21.43,21.48,21.42,21.45,373900.0,14.5457,14.5796,14.5389,14.5593,373900.0
2011-06-10 14:30:00,21.45,21.46,21.41,21.43,484300.0,14.5593,14.566,14.5321,14.5457,484300.0
2011-06-10 14:35:00,21.42,21.43,21.37,21.38,504400.0,14.5389,14.5457,14.505,14.5117,504400.0
2011-06-10 14:40:00,21.37,21.42,21.37,21.39,387900.0,14.505,14.5389,14.505,14.5185,387900.0
2011-06-10 14:45:00,21.4,21.45,21.39,21.44,563000.0,14.5253,14.5593,14.5185,14.5525,563000.0
2011-06-10 14:50:00,21.44,21.5,21.43,21.48,740000.0,14.5525,14.5932,14.5457,14.5796,740000.0
2011-06-10 14:55:00,21.48,21.52,21.48,21.52,346000.0,14.5796,14.6068,14.5796,14.6068,346000.0
2011-06-10 15:00:00,21.51,21.52,21.45,21.45,457800.0,14.6,14.6068,14.5593,14.5593,457800.0
2011-06-10 15:05:00,21.46,21.46,21.4,21.45,1266100.0,14.566,14.566,14.5253,14.5593,1266100.0
2011-06-10 15:10:00,21.45,21.48,21.44,21.47,535300.0,14.5593,14.5796,14.5525,14.5728,535300.0
2011-06-10 15:15:00,21.48,21.52,21.46,21.51,816400.0,14.5796,14.6068,14.566,14.6,816400.0
2011-06-10 15:20:00,21.51,21.51,21.48,21.5,457300.0,14.6,14.6,14.5796,14.5932,457300.0
2011-06-10 15:25:00,21.51,21.51,21.46,21.47,429500.0,14.6,14.6,14.566,14.5728,429500.0
2011-06-10 15:30:00,21.47,21.51,21.46,21.51,667100.0,14.5728,14.6,14.566,14.6,667100.0
2011-06-10 15:35:00,21.51,21.51,21.44,21.44,531700.0,14.6,14.6,14.5525,14.5525,531700.0
2011-06-10 15:40:00,21.45,21.46,21.42,21.43,562800.0,14.5593,14.566,14.5389,14.5457,562800.0
2011-06-10 15:45:00,21.42,21.45,21.4,21.43,1523300.0,14.5389,14.5593,14.5253,14.5457,1523300.0
2011-06-10 15:50:00,21.43,21.44,21.35,21.36,1260600.0,14.5457,14.5525,14.4914,14.4982,1260600.0
2011-06-10 15:55:00,21.37,21.41,21.36,21.36,2784300.0,14.505,14.5321,14.4982,14.4982,2784300.0
2011-06-13 09:30:00,21.43,21.54,21.35,21.43,1042900.0,14.5457,14.6203,14.4914,14.5457,1042900.0
2011-06-13 09:35:00,21.43,21.58,21.42,21.56,754200.0,14.5457,14.6475,14.5389,14.6339,754200.0
2011-06-13 09:40:00,21.55,21.6,21.51,21.52,736900.0,14.6271,14.6611,14.6,14.6068,736900.0
2011-06-13 09:45:00,21.51,21.56,21.5,21.51,1111500.0,14.6,14.6339,14.5932,14.6,1111500.0
2011-06-13 09:50:00,21.52,21.52,21.43,21.45,337000.0,14.6068,14.6068,14.5457,14.5593,337000.0
2011-06-13 09:55:00,21.45,21.48,21.43,21.43,322600.0,14.5593,14.5796,14.5457,14.5457,322600.0
2011-06-13 10:00:00,21.43,21.47,21.4,21.41,596700.0,14.5457,14.5728,14.5253,14.5321,596700.0
2011-06-13 10:05:00,21.42,21.43,21.38,21.43,645300.0,14.5389,14.5457,14.5117,14.5457,645300.0
2011-06-13 10:10:00,21.43,21.43,21.39,21.42,475500.0,14.5457,14.5457,14.5185,14.5389,475500.0
2011-06-13 10:15:00,21.41,21.42,21.4,21.41,443600.0,14.5321,14.5389,14.5253,14.5321,443600.0
2011-06-13 10:20:00,21.42,21.45,21.39,21.43,718900.0,14.5389,14.5593,14.5185,14.5457,718900.0
2011-06-13 10:25:00,21.43,21.49,21.42,21.48,549200.0,14.5457,14.5864,14.5389,14.5796,549200.0
2011-06-13 10:30:00,21.48,21.51,21.48,21.5,439500.0,14.5796,14.6,14.5796,14.5932,439500.0
2011-06-13 10:35:00,21.51,21.51,21.47,21.48,579000.0,14.6,14.6,14.5728,14.5796,579000.0
2011-06-13 10:40:00,21.48,21.49,21.42,21.43,302300.0,14.5796,14.5864,14.5389,14.5457,302300.0
2011-06-13 10:45:00,21.42,21.47,21.42,21.46,393300.0,14.5389,14.5728,14.5389,14.566,393300.0
2011-06-13 10:50:00,21.45,21.46,21.41,21.42,296000.0,14.5593,14.566,14.5321,14.5389,296000.0
2011-06-13 10:55:00,21.42,21.43,21.37,21.39,400700.0,14.5389,14.5457,14.505,14.5185,400700.0
2011-06-13 11:00:00,21.39,21.4,21.37,21.37,384600.0,14.5185,14.5253,14.505,14.505,384600.0
2011-06-13 11:05:00,21.37,21.39,21.36,21.36,707900.0,14.505,14.5185,14.4982,14.4982,707900.0
2011-06-13 11:10:00,21.36,21.41,21.36,21.41,415500.0,14.4982,14.5321,14.4982,14.5321,415500.0
2011-06-13 11:15:00,21.4,21.44,21.4,21.43,323300.0,14.5253,14.5525,14.5253,14.5457,323300.0
2011-06-13 11:20:00,21.44,21.44,21.41,21.44,248800.0,14.5525,14.5525,14.5321,14.5525,248800.0
2011-06-13 11:25:00,21.44,21.45,21.41,21.41,285800.0,14.5525,14.5593,14.5321,14.5321,285800.0
2011-06-13 11:30:00,21.42,21.43,21.39,21.41,378700.0,14.5389,14.5457,14.5185,14.5321,378700.0
2011-06-13 11:35:00,21.42,21.42,21.39,21.4,194800.0,14.5389,14.5389,14.5185,14.5253,194800.0
2011-06-13 11:40:00,21.4,21.41,21.36,21.37,294700.0,14.5253,14.5321,14.4982,14.505,294700.0
2011-06-13 11:45:00,21.37,21.38,21.35,21.35,306300.0,14.505,14.5117,14.4914,14.4914,306300.0
2011-06-13 11:50:00,21.35,21.36,21.33,21.34,537600.0,14.4914,14.4982,14.4778,14.4846,537600.0
2011-06-13 11:55:00,21.35,21.35,21.31,21.32,415500.0,14.4914,14.4914,14.4642,14.471,415500.0
2011-06-13 12:00:00,21.32,21.36,21.31,21.35,722600.0,14.471,14.4982,14.4642,14.4914,722600.0
2011-06-13 12:05:00,21.35,21.36,21.33,21.34,382900.0,14.4914,14.4982,14.4778,14.4846,382900.0
2011-06-13 12:10:00,21.34,21.35,21.32,21.34,606900.0,14.4846,14.4914,14.471,14.4846,606900.0
2011-06-13 12:15:00,21.34,21.35,21.32,21.33,243000.0,14.4846,14.4914,14.471,14.4778,243000.0
2011-06-13 12:20:00,21.33,21.35,21.31,21.33,578500.0,14.4778,14.4914,14.4642,14.4778,578500.0
2011-06-13 12:25:00,21.34,21.35,21.31,21.33,454900.0,14.4846,14.4914,14.4642,14.4778,454900.0
2011-06-13 12:30:00,21.33,21.36,21.32,21.34,413600.0,14.4778,14.4982,14.471,14.4846,413600.0
2011-06-13 12:35:00,21.34,21.36,21.33,21.35,407400.0,14.4846,14.4982,14.4778,14.4914,407400.0
2011-06-13 12:40:00,21.34,21.35,21.33,21.34,87300.0,14.4846,14.4914,14.4778,14.4846,87300.0
2011-06-13 12:45:00,21.33,21.34,21.31,21.34,261600.0,14.4778,14.4846,14.4642,14.4846,261600.0
2011-06-13 12:50:00,21.34,21.35,21.32,21.32,207700.0,14.4846,14.4914,14.471,14.471,207700.0
2011-06-13 12:55:00,21.33,21.35,21.32,21.34,360700.0,14.4778,14.4914,14.471,14.4846,360700.0
2011-06-13 13:00:00,21.33,21.34,21.28,21.28,619200.0,14.4778,14.4846,14.4439,14.4439,619200.0
2011-06-13 13:05:00,21.29,21.32,21.29,21.32,349600.0,14.4507,14.471,14.4507,14.471,349600.0
2011-06-13 13:10:00,21.31,21.34,21.3,21.33,286900.0,14.4642,14.4846,14.4574,14.4778,286900.0
2011-06-13 13:15:00,21.33,21.36,21.33,21.35,449200.0,14.4778,14.4982,14.4778,14.4914,449200.0
2011-06-13 13:20:00,21.35,21.36,21.33,21.34,254400.0,14.4914,14.4982,14.4778,14.4846,254400.0
2011-06-13 13:25:00,21.35,21.35,21.33,21.33,267700.0,14.4914,14.4914,14.4778,14.4778,267700.0
2011-06-13 13:30:00,21.33,21.37,21.33,21.35,316800.0,14.4778,14.505,14.4778,14.4914,316800.0
2011-06-13 13:35:00,21.35,21.36,21.34,21.35,424900.0,14.4914,14.4982,14.4846,14.4914,424900.0
2011-06-13 13:40:00,21.35,21.38,21.35,21.38,231500.0,14.4914,14.5117,14.4914,14.5117,231500.0
2011-06-13 13:45:00,21.38,21.38,21.35,21.35,232700.0,14.5117,14.5117,14.4914,14.4914,232700.0
2011-06-13 13:50:00,21.36,21.42,21.35,21.42,292100.0,14.4982,14.5389,14.4914,14.5389,292100.0
2011-06-13 13:55:00,21.42,21.48,21.41,21.47,481200.0,14.5389,14.5796,14.5321,14.5728,481200.0
2011-06-13 14:00:00,21.47,21.48,21.44,21.46,785100.0,14.5728,14.5796,14.5525,14.566,785100.0
2011-06-13 14:05:00,21.46,21.5,21.45,21.48,689300.0,14.566,14.5932,14.5593,14.5796,689300.0
2011-06-13 14:10:00,21.48,21.49,21.45,21.46,266800.0,14.5796,14.5864,14.5593,14.566,266800.0
2011-06-13 14:15:00,21.45,21.46,21.43,21.45,236800.0,14.5593,14.566,14.5457,14.5593,236800.0
2011-06-13 14:20:00,21.45,21.45,21.43,21.45,386400.0,14.5593,14.5593,14.5457,14.5593,386400.0
2011-06-13 14:25:00,21.45,21.46,21.43,21.44,325000.0,14.5593,14.566,14.5457,14.5525,325000.0
2011-06-13 14:30:00,21.44,21.44,21.4,21.42,383800.0,14.5525,14.5525,14.5253,14.5389,383800.0
2011-06-13 14:35:00,21.41,21.42,21.4,21.42,237300.0,14.5321,14.5389,14.5253,14.5389,237300.0
2011-06-13 14:40:00,21.42,21.48,21.41,21.48,341400.0,14.5389,14.5796,14.5321,14.5796,341400.0
2011-06-13 14:45:00,21.48,21.52,21.47,21.51,529400.0,14.5796,14.6068,14.5728,14.6,529400.0
2011-06-13 14:50:00,21.52,21.52,21.46,21.46,521300.0,14.6068,14.6068,14.566,14.566,521300.0
2011-06-13 14:55:00,21.46,21.47,21.45,21.45,258900.0,14.566,14.5728,14.5593,14.5593,258900.0
2011-06-13 15:00:00,21.45,21.47,21.43,21.47,495900.0,14.5593,14.5728,14.5457,14.5728,495900.0
2011-06-13 15:05:00,21.47,21.54,21.47,21.52,1469400.0,14.5728,14.6203,14.5728,14.6068,1469400.0
2011-06-13 15:10:00,21.52,21.52,21.48,21.48,965100.0,14.6068,14.6068,14.5796,14.5796,965100.0
2011-06-13 15:15:00,21.48,21.49,21.42,21.45,847300.0,14.5796,14.5864,14.5389,14.5593,847300.0
2011-06-13 15:20:00,21.46,21.48,21.45,21.45,979300.0,14.566,14.5796,14.5593,14.5593,979300.0
2011-06-13 15:25:00,21.45,21.49,21.44,21.45,501600.0,14.5593,14.5864,14.5525,14.5593,501600.0
2011-06-13 15:30:00,21.45,21.48,21.42,21.45,924900.0,14.5593,14.5796,14.5389,14.5593,924900.0
2011-06-13 15:35:00,21.45,21.46,21.41,21.42,659000.0,14.5593,14.566,14.5321,14.5389,659000.0
2011-06-13 15:40:00,21.42,21.44,21.39,21.42,769500.0,14.5389,14.5525,14.5185,14.5389,769500.0
2011-06-13 15:45:00,21.43,21.44,21.39,21.42,884900.0,14.5457,14.5525,14.5185,14.5389,884900.0
2011-06-13 15:50:00,21.42,21.42,21.38,21.39,891500.0,14.5389,14.5389,14.5117,14.5185,891500.0
2011-06-13 15:55:00,21.39,21.41,21.37,21.38,1897400.0,14.5185,14.5321,14.505,14.5117,1897400.0
2011-06-14 09:30:00,21.6,21.65,21.55,21.64,1835400.0,14.6611,14.695,14.6271,14.6882,1835400.0
2011-06-14 09:35:00,21.65,21.69,21.61,21.65,1008500.0,14.695,14.7222,14.6679,14.695,1008500.0
2011-06-14 09:40:00,21.64,21.69,21.61,21.68,494900.0,14.6882,14.7222,14.6679,14.7154,494900.0
2011-06-14 09:45:00,21.67,21.67,21.63,21.67,524000.0,14.7086,14.7086,14.6814,14.7086,524000.0
2011-06-14 09:50:00,21.67,21.67,21.63,21.65,352700.0,14.7086,14.7086,14.6814,14.695,352700.0
2011-06-14 09:55:00,21.65,21.67,21.63,21.65,503900.0,14.695,14.7086,14.6814,14.695,503900.0
2011-06-14 10:00:00,21.66,21.67,21.61,21.67,788200.0,14.7018,14.7086,14.6679,14.7086,788200.0
2011-06-14 10:05:00,21.67,21.71,21.67,21.71,990000.0,14.7086,14.7357,14.7086,14.7357,990000.0
2011-06-14 10:10:00,21.71,21.78,21.7,21.77,1681100.0,14.7357,14.7832,14.7289,14.7765,1681100.0
2011-06-14 10:15:00,21.77,21.84,21.76,21.84,1132900.0,14.7765,14.824,14.7697,14.824,1132900.0
2011-06-14 10:20:00,21.83,21.86,21.81,21.86,1079900.0,14.8172,14.8375,14.8036,14.8375,1079900.0
2011-06-14 10:25:00,21.86,21.91,21.85,21.88,1573200.0,14.8375,14.8715,14.8308,14.8511,1573200.0
2011-06-14 10:30:00,21.88,21.89,21.85,21.88,1243100.0,14.8511,14.8579,14.8308,14.8511,1243100.0
2011-06-14 10:35:00,21.88,21.92,21.86,21.92,1088200.0,14.8511,14.8783,14.8375,14.8783,1088200.0
2011-06-14 10:40:00,21.92,21.92,21.87,21.87,735300.0,14.8783,14.8783,14.8443,14.8443,735300.0
2011-06-14 10:45:00,21.88,21.88,21.82,21.82,632200.0,14.8511,14.8511,14.8104,14.8104,632200.0
2011-06-14 10:50:00,21.82,21.85,21.81,21.84,731100.0,14.8104,14.8308,14.8036,14.824,731100.0
2011-06-14 10:55:00,21.84,21.87,21.82,21.87,834700.0,14.824,14.8443,14.8104,14.8443,834700.0
2011-06-14 11:00:00,21.87,21.87,21.85,21.86,276300.0,14.8443,14.8443,14.8308,14.8375,276300.0
2011-06-14 11:05:00,21.86,21.89,21.85,21.88,481500.0,14.8375,14.8579,14.8308,14.8511,481500.0
2011-06-14 11:10:00,21.88,21.9,21.88,21.89,465100.0,14.8511,14.8647,14.8511,14.8579,465100.0
2011-06-14 11:15:00,21.89,21.9,21.88,21.89,409600.0,14.8579,14.8647,14.8511,14.8579,409600.0
2011-06-14 11:20:00,21.89,21.89,21.85,21.85,250500.0,14.8579,14.8579,14.8308,14.8308,250500.0
2011-06-14 11:25:00,21.85,21.9,21.85,21.9,462900.0,14.8308,14.8647,14.8308,14.8647,462900.0
2011-06-14 11:30:00,21.9,21.91,21.87,21.87,271100.0,14.8647,14.8715,14.8443,14.8443,271100.0
2011-06-14 11:35:00,21.87,21.87,21.82,21.84,403400.0,14.8443,14.8443,14.8104,14.824,403400.0
2011-06-14 11:40:00,21.84,21.84,21.81,21.82,479200.0,14.824,14.824,14.8036,14.8104,479200.0
2011-06-14 11:45:00,21.82,21.83,21.79,21.81,701000.0,14.8104,14.8172,14.79,14.8036,701000.0
2011-06-14 11:50:00,21.81,21.83,21.8,21.82,394700.0,14.8036,14.8172,14.7968,14.8104,394700.0
2011-06-14 11:55:00,21.83,21.88,21.82,21.87,518300.0,14.8172,14.8511,14.8104,14.8443,518300.0
2011-06-14 12:00:00,21.88,21.91,21.86,21.9,557100.0,14.8511,14.8715,14.8375,14.8647,557100.0
2011-06-14 12:05:00,21.89,21.9,21.85,21.86,456900.0,14.8579,14.8647,14.8308,14.8375,456900.0
2011-06-14 12:10:00,21.86,21.86,21.84,21.85,284000.0,14.8375,14.8375,14.824,14.8308,284000.0
2011-06-14 12:15:00,21.84,21.87,21.84,21.87,554200.0,14.824,14.8443,14.824,14.8443,554200.0
2011-06-14 12:20:00,21.87,21.89,21.86,21.88,547600.0,14.8443,14.8579,14.8375,14.8511,547600.0
2011-06-14 12:25:00,21.88,21.88,21.85,21.86,202500.0,14.8511,14.8511,14.8308,14.8375,202500.0
2011-06-14 12:30:00,21.86,21.87,21.83,21.85,349400.0,14.8375,14.8443,14.8172,14.8308,349400.0
2011-06-14 12:35:00,21.85,21.85,21.81,21.82,409600.0,14.8308,14.8308,14.8036,14.8104,409600.0
2011-06-14 12:40:00,21.82,21.86,21.82,21.86,351600.0,14.8104,14.8375,14.8104,14.8375,351600.0
2011-06-14 12:45:00,21.85,21.87,21.84,21.85,330500.0,14.8308,14.8443,14.824,14.8308,330500.0
2011-06-14 12:50:00,21.86,21.86,21.83,21.84,240600.0,14.8375,14.8375,14.8172,14.824,240600.0
2011-06-14 12:55:00,21.84,21.85,21.81,21.82,423200.0,14.824,14.8308,14.8036,14.8104,423200.0
2011-06-14 13:00:00,21.82,21.84,21.8,21.8,574700.0,14.8104,14.824,14.7968,14.7968,574700.0
2011-06-14 13:05:00,21.81,21.82,21.8,21.8,198200.0,14.8036,14.8104,14.7968,14.7968,198200.0
2011-06-14 13:10:00,21.8,21.83,21.8,21.82,665000.0,14.7968,14.8172,14.7968,14.8104,665000.0
2011-06-14 13:15:00,21.82,21.83,21.81,21.82,167700.0,14.8104,14.8172,14.8036,14.8104,167700.0
2011-06-14 13:20:00,21.83,21.83,21.81,21.82,256500.0,14.8172,14.8172,14.8036,14.8104,256500.0
2011-06-14 13:25:00,21.83,21.85,21.82,21.83,353900.0,14.8172,14.8308,14.8104,14.8172,353900.0
2011-06-14 13:30:00,21.84,21.87,21.83,21.87,401600.0,14.824,14.8443,14.8172,14.8443,401600.0
2011-06-14 13:35:00,21.87,21.88,21.86,21.87,359800.0,14.8443,14.8511,14.8375,14.8443,359800.0
2011-06-14 13:40:00,21.87,21.87,21.83,21.84,353900.0,14.8443,14.8443,14.8172,14.824,353900.0
2011-06-14 13:45:00,21.84,21.85,21.81,21.82,273000.0,14.824,14.8308,14.8036,14.8104,273000.0
2011-06-14 13:50:00,21.82,21.83,21.8,21.83,464600.0,14.8104,14.8172,14.7968,14.8172,464600.0
2011-06-14 13:55:00,21.83,21.85,21.82,21.83,318400.0,14.8172,14.8308,14.8104,14.8172,318400.0
2011-06-14 14:00:00,21.82,21.83,21.8,21.81,201100.0,14.8104,14.8172,14.7968,14.8036,201100.0
2011-06-14 14:05:00,21.81,21.81,21.8,21.81,205700.0,14.8036,14.8036,14.7968,14.8036,205700.0
2011-06-14 14:10:00,21.8,21.84,21.8,21.81,285500.0,14.7968,14.824,14.7968,14.8036,285500.0
2011-06-14 14:15:00,21.81,21.82,21.81,21.81,97400.0,14.8036,14.8104,14.8036,14.8036,97400.0
2011-06-14 14:20:00,21.82,21.85,21.81,21.84,436000.0,14.8104,14.8308,14.8036,14.824,436000.0
2011-06-14 14:25:00,21.84,21.85,21.82,21.84,382800.0,14.824,14.8308,14.8104,14.824,382800.0
2011-06-14 14:30:00,21.84,21.85,21.83,21.84,279400.0,14.824,14.8308,14.8172,14.824,279400.0
2011-06-14 14:35:00,21.84,21.84,21.8,21.8,329200.0,14.824,14.824,14.7968,14.7968,329200.0
2011-06-14 14:40:00,21.8,21.81,21.8,21.8,122300.0,14.7968,14.8036,14.7968,14.7968,122300.0
2011-06-14 14:45:00,21.8,21.84,21.8,21.83,627100.0,14.7968,14.824,14.7968,14.8172,627100.0
2011-06-14 14:50:00,21.84,21.85,21.83,21.84,412300.0,14.824,14.8308,14.8172,14.824,412300.0
2011-06-14 14:55:00,21.84,21.84,21.82,21.82,133000.0,14.824,14.824,14.8104,14.8104,133000.0
2011-06-14 15:00:00,21.83,21.85,21.82,21.84,618800.0,14.8172,14.8308,14.8104,14.824,618800.0
2011-06-14 15:05:00,21.84,21.84,21.82,21.84,362100.0,14.824,14.824,14.8104,14.824,362100.0
2011-06-14 15:10:00,21.84,21.85,21.82,21.85,539800.0,14.824,14.8308,14.8104,14.8308,539800.0
2011-06-14 15:15:00,21.85,21.85,21.83,21.83,454000.0,14.8308,14.8308,14.8172,14.8172,454000.0
2011-06-14 15:20:00,21.83,21.84,21.82,21.82,472000.0,14.8172,14.824,14.8104,14.8104,472000.0
2011-06-14 15:25:00,21.82,21.88,21.8,21.88,1433300.0,14.8104,14.8511,14.7968,14.8511,1433300.0
2011-06-14 15:30:00,21.88,21.91,21.87,21.89,1349000.0,14.8511,14.8715,14.8443,14.8579,1349000.0
2011-06-14 15:35:00,21.89,21.89,21.83,21.84,791200.0,14.8579,14.8579,14.8172,14.824,791200.0
2011-06-14 15:40:00,21.83,21.85,21.83,21.85,668300.0,14.8172,14.8308,14.8172,14.8308,668300.0
2011-06-14 15:45:00,21.84,21.85,21.82,21.85,855200.0,14.824,14.8308,14.8104,14.8308,855200.0
2011-06-14 15:50:00,21.85,21.85,21.81,21.83,1106800.0,14.8308,14.8308,14.8036,14.8172,1106800.0
2011-06-14 15:55:00,21.82,21.83,21.81,21.81,2765700.0,14.8104,14.8172,14.8036,14.8036,2765700.0
2011-06-15 09:30:00,21.67,21.68,21.6,21.63,876000.0,14.7086,14.7154,14.6611,14.6814,876000.0
2011-06-15 09:35:00,21.63,21.71,21.63,21.68,849400.0,14.6814,14.7357,14.6814,14.7154,849400.0
2011-06-15 09:40:00,21.68,21.74,21.65,21.69,754300.0,14.7154,14.7561,14.695,14.7222,754300.0
2011-06-15 09:45:00,21.69,21.7,21.66,21.68,572900.0,14.7222,14.7289,14.7018,14.7154,572900.0
2011-06-15 09:50:00,21.68,21.69,21.66,21.68,567500.0,14.7154,14.7222,14.7018,14.7154,567500.0
2011-06-15 09:55:00,21.69,21.69,21.64,21.69,680700.0,14.7222,14.7222,14.6882,14.7222,680700.0
2011-06-15 10:00:00,21.68,21.7,21.65,21.69,622100.0,14.7154,14.7289,14.695,14.7222,622100.0
2011-06-15 10:05:00,21.69,21.83,21.68,21.81,967800.0,14.7222,14.8172,14.7154,14.8036,967800.0
2011-06-15 10:10:00,21.82,21.82,21.78,21.8,639500.0,14.8104,14.8104,14.7832,14.7968,639500.0
2011-06-15 10:15:00,21.8,21.82,21.78,21.79,467000.0,14.7968,14.8104,14.7832,14.79,467000.0
2011-06-15 10:20:00,21.8,21.81,21.77,21.78,610900.0,14.7968,14.8036,14.7765,14.7832,610900.0
2011-06-15 10:25:00,21.79,21.79,21.73,21.73,257200.0,14.79,14.79,14.7493,14.7493,257200.0
2011-06-15 10:30:00,21.73,21.76,21.7,21.71,485900.0,14.7493,14.7697,14.7289,14.7357,485900.0
2011-06-15 10:35:00,21.71,21.72,21.65,21.7,714900.0,14.7357,14.7425,14.695,14.7289,714900.0
2011-06-15 10:40:00,21.71,21.71,21.68,21.71,400300.0,14.7357,14.7357,14.7154,14.7357,400300.0
2011-06-15 10:45:00,21.71,21.73,21.7,21.72,532600.0,14.7357,14.7493,14.7289,14.7425,532600.0
2011-06-15 10:50:00,21.71,21.74,21.65,21.66,460000.0,14.7357,14.7561,14.695,14.7018,460000.0
2011-06-15 10:55:00,21.66,21.68,21.63,21.63,386100.0,14.7018,14.7154,14.6814,14.6814,386100.0
2011-06-15 11:00:00,21.63,21.65,21.6,21.6,509100.0,14.6814,14.695,14.6611,14.6611,509100.0
2011-06-15 11:05:00,21.6,21.61,21.58,21.61,450200.0,14.6611,14.6679,14.6475,14.6679,450200.0
2011-06-15 11:10:00,21.6,21.6,21.55,21.56,640900.0,14.6611,14.6611,14.6271,14.6339,640900.0
2011-06-15 11:15:00,21.57,21.6,21.55,21.6,323900.0,14.6407,14.6611,14.6271,14.6611,323900.0
2011-06-15 11:20:00,21.6,21.6,21.58,21.59,298600.0,14.6611,14.6611,14.6475,14.6543,298600.0
2011-06-15 11:25:00,21.59,21.61,21.57,21.58,386100.0,14.6543,14.6679,14.6407,14.6475,386100.0
2011-06-15 11:30:00,21.59,21.6,21.56,21.59,453800.0,14.6543,14.6611,14.6339,14.6543,453800.0
2011-06-15 11:35:00,21.59,21.59,21.54,21.56,423000.0,14.6543,14.6543,14.6203,14.6339,423000.0
2011-06-15 11:40:00,21.55,21.57,21.52,21.55,967500.0,14.6271,14.6407,14.6068,14.6271,967500.0
2011-06-15 11:45:00,21.55,21.56,21.52,21.53,511900.0,14.6271,14.6339,14.6068,14.6136,511900.0
2011-06-15 11:50:00,21.54,21.54,21.47,21.5,906900.0,14.6203,14.6203,14.5728,14.5932,906900.0
2011-06-15 11:55:00,21.51,21.51,21.48,21.5,532200.0,14.6,14.6,14.5796,14.5932,532200.0
2011-06-15 12:00:00,21.5,21.52,21.49,21.51,278200.0,14.5932,14.6068,14.5864,14.6,278200.0
2011-06-15 12:05:00,21.51,21.52,21.48,21.5,517400.0,14.6,14.6068,14.5796,14.5932,517400.0
2011-06-15 12:10:00,21.5,21.53,21.49,21.52,401200.0,14.5932,14.6136,14.5864,14.6068,401200.0
2011-06-15 12:15:00,21.52,21.53,21.47,21.47,544200.0,14.6068,14.6136,14.5728,14.5728,544200.0
2011-06-15 12:20:00,21.47,21.49,21.46,21.47,546200.0,14.5728,14.5864,14.566,14.5728,546200.0
2011-06-15 12:25:00,21.46,21.46,21.41,21.44,1440000.0,14.566,14.566,14.5321,14.5525,1440000.0
2011-06-15 12:30:00,21.44,21.46,21.43,21.45,220800.0,14.5525,14.566,14.5457,14.5593,220800.0
2011-06-15 12:35:00,21.44,21.48,21.43,21.46,395000.0,14.5525,14.5796,14.5457,14.566,395000.0
2011-06-15 12:40:00,21.46,21.5,21.45,21.48,389800.0,14.566,14.5932,14.5593,14.5796,389800.0
2011-06-15 12:45:00,21.49,21.5,21.47,21.48,375600.0,14.5864,14.5932,14.5728,14.5796,375600.0
2011-06-15 12:50:00,21.49,21.5,21.45,21.46,433300.0,14.5864,14.5932,14.5593,14.566,433300.0
2011-06-15 12:55:00,21.45,21.46,21.4,21.42,883300.0,14.5593,14.566,14.5253,14.5389,883300.0
2011-06-15 13:00:00,21.42,21.45,21.41,21.43,420000.0,14.5389,14.5593,14.5321,14.5457,420000.0
2011-06-15 13:05:00,21.42,21.44,21.41,21.42,463300.0,14.5389,14.5525,14.5321,14.5389,463300.0
2011-06-15 13:10:00,21.43,21.45,21.41,21.45,458400.0,14.5457,14.5593,14.5321,14.5593,458400.0
2011-06-15 13:15:00,21.44,21.45,21.41,21.42,357800.0,14.5525,14.5593,14.5321,14.5389,357800.0
2011-06-15 13:20:00,21.42,21.44,21.4,21.44,291000.0,14.5389,14.5525,14.5253,14.5525,291000.0
2011-06-15 13:25:00,21.43,21.48,21.43,21.46,210200.0,14.5457,14.5796,14.5457,14.566,210200.0
2011-06-15 13:30:00,21.46,21.48,21.44,21.44,322500.0,14.566,14.5796,14.5525,14.5525,322500.0
2011-06-15 13:35:00,21.45,21.45,21.42,21.44,179700.0,14.5593,14.5593,14.5389,14.5525,179700.0
2011-06-15 13:40:00,21.44,21.46,21.43,21.44,454800.0,14.5525,14.566,14.5457,14.5525,454800.0
2011-06-15 13:45:00,21.44,21.47,21.43,21.47,437800.0,14.5525,14.5728,14.5457,14.5728,437800.0
2011-06-15 13:50:00,21.47,21.47,21.43,21.44,286600.0,14.5728,14.5728,14.5457,14.5525,286600.0
2011-06-15 13:55:00,21.44,21.47,21.43,21.45,457600.0,14.5525,14.5728,14.5457,14.5593,457600.0
2011-06-15 14:00:00,21.45,21.48,21.44,21.46,300300.0,14.5593,14.5796,14.5525,14.566,300300.0
2011-06-15 14:05:00,21.45,21.5,21.45,21.47,489400.0,14.5593,14.5932,14.5593,14.5728,489400.0
2011-06-15 14:10:00,21.47,21.49,21.47,21.48,255200.0,14.5728,14.5864,14.5728,14.5796,255200.0
2011-06-15 14:15:00,21.48,21.48,21.44,21.45,448000.0,14.5796,14.5796,14.5525,14.5593,448000.0
2011-06-15 14:20:00,21.44,21.45,21.42,21.43,533800.0,14.5525,14.5593,14.5389,14.5457,533800.0
2011-06-15 14:25:00,21.43,21.45,21.41,21.41,309900.0,14.5457,14.5593,14.5321,14.5321,309900.0
2011-06-15 14:30:00,21.42,21.47,21.41,21.46,479600.0,14.5389,14.5728,14.5321,14.566,479600.0
2011-06-15 14:35:00,21.47,21.51,21.45,21.5,522800.0,14.5728,14.6,14.5593,14.5932,522800.0
2011-06-15 14:40:00,21.5,21.5,21.46,21.47,389500.0,14.5932,14.5932,14.566,14.5728,389500.0
2011-06-15 14:45:00,21.46,21.51,21.44,21.49,740400.0,14.566,14.6,14.5525,14.5864,740400.0
2011-06-15 14:50:00,21.48,21.5,21.44,21.45,816200.0,14.5796,14.5932,14.5525,14.5593,816200.0
2011-06-15 14:55:00,21.46,21.48,21.44,21.46,441900.0,14.566,14.5796,14.5525,14.566,441900.0
2011-06-15 15:00:00,21.46,21.49,21.43,21.45,708800.0,14.566,14.5864,14.5457,14.5593,708800.0
2011-06-15 15:05:00,21.45,21.46,21.41,21.44,818600.0,14.5593,14.566,14.5321,14.5525,818600.0
2011-06-15 15:10:00,21.44,21.47,21.42,21.46,610400.0,14.5525,14.5728,14.5389,14.566,610400.0
2011-06-15 15:15:00,21.46,21.48,21.44,21.46,495000.0,14.566,14.5796,14.5525,14.566,495000.0
2011-06-15 15:20:00,21.46,21.48,21.44,21.47,533900.0,14.566,14.5796,14.5525,14.5728,533900.0
2011-06-15 15:25:00,21.47,21.48,21.44,21.46,667300.0,14.5728,14.5796,14.5525,14.566,667300.0
2011-06-15 15:30:00,21.45,21.47,21.42,21.45,664800.0,14.5593,14.5728,14.5389,14.5593,664800.0
2011-06-15 15:35:00,21.45,21.46,21.42,21.45,728200.0,14.5593,14.566,14.5389,14.5593,728200.0
2011-06-15 15:40:00,21.45,21.47,21.43,21.45,616000.0,14.5593,14.5728,14.5457,14.5593,616000.0
2011-06-15 15:45:00,21.46,21.51,21.45,21.46,1164500.0,14.566,14.6,14.5593,14.566,1164500.0
2011-06-15 15:50:00,21.46,21.47,21.43,21.47,1528500.0,14.566,14.5728,14.5457,14.5728,1528500.0
2011-06-15 15:55:00,21.47,21.48,21.4,21.42,2549800.0,14.5728,14.5796,14.5253,14.5389,2549800.0
2011-06-16 09:30:00,21.46,21.48,21.38,21.38,1325100.0,14.566,14.5796,14.5117,14.5117,1325100.0
2011-06-16 09:35:00,21.39,21.46,21.37,21.46,1258000.0,14.5185,14.566,14.505,14.566,1258000.0
2011-06-16 09:40:00,21.46,21.49,21.4,21.44,750900.0,14.566,14.5864,14.5253,14.5525,750900.0
2011-06-16 09:45:00,21.43,21.48,21.4,21.45,636600.0,14.5457,14.5796,14.5253,14.5593,636600.0
2011-06-16 09:50:00,21.45,21.47,21.42,21.46,804400.0,14.5593,14.5728,14.5389,14.566,804400.0
2011-06-16 09:55:00,21.45,21.5,21.45,21.49,446200.0,14.5593,14.5932,14.5593,14.5864,446200.0
2011-06-16 10:00:00,21.48,21.55,21.41,21.55,1154700.0,14.5796,14.6271,14.5321,14.6271,1154700.0
2011-06-16 10:05:00,21.55,21.57,21.51,21.55,864700.0,14.6271,14.6407,14.6,14.6271,864700.0
2011-06-16 10:10:00,21.55,21.65,21.54,21.64,1054100.0,14.6271,14.695,14.6203,14.6882,1054100.0
2011-06-16 10:15:00,21.64,21.66,21.43,21.6,1177100.0,14.6882,14.7018,14.5457,14.6611,1177100.0
2011-06-16 10:20:00,21.6,21.62,21.58,21.61,472900.0,14.6611,14.6746,14.6475,14.6679,472900.0
2011-06-16 10:25:00,21.62,21.63,21.59,21.6,521200.0,14.6746,14.6814,14.6543,14.6611,521200.0
2011-06-16 10:30:00,21.6,21.62,21.59,21.6,456200.0,14.6611,14.6746,14.6543,14.6611,456200.0
2011-06-16 10:35:00,21.6,21.63,21.58,21.62,769800.0,14.6611,14.6814,14.6475,14.6746,769800.0
2011-06-16 10:40:00,21.62,21.65,21.58,21.58,601300.0,14.6746,14.695,14.6475,14.6475,601300.0
2011-06-16 10:45:00,21.58,21.61,21.56,21.57,766300.0,14.6475,14.6679,14.6339,14.6407,766300.0
2011-06-16 10:50:00,21.56,21.57,21.5,21.51,740900.0,14.6339,14.6407,14.5932,14.6,740900.0
2011-06-16 10:55:00,21.5,21.52,21.5,21.52,214000.0,14.5932,14.6068,14.5932,14.6068,214000.0
2011-06-16 11:00:00,21.52,21.52,21.43,21.44,657500.0,14.6068,14.6068,14.5457,14.5525,657500.0
2011-06-16 11:05:00,21.45,21.47,21.43,21.45,1017500.0,14.5593,14.5728,14.5457,14.5593,1017500.0
2011-06-16 11:10:00,21.45,21.5,21.44,21.48,846700.0,14.5593,14.5932,14.5525,14.5796,846700.0
2011-06-16 11:15:00,21.48,21.5,21.43,21.5,756700.0,14.5796,14.5932,14.5457,14.5932,756700.0
2011-06-16 11:20:00,21.5,21.51,21.45,21.46,925300.0,14.5932,14.6,14.5593,14.566,925300.0
2011-06-16 11:25:00,21.46,21.46,21.41,21.42,797700.0,14.566,14.566,14.5321,14.5389,797700.0
2011-06-16 11:30:00,21.43,21.45,21.42,21.43,618900.0,14.5457,14.5593,14.5389,14.5457,618900.0
2011-06-16 11:35:00,21.43,21.45,21.4,21.41,778400.0,14.5457,14.5593,14.5253,14.5321,778400.0
2011-06-16 11:40:00,21.4,21.41,21.39,21.39,324800.0,14.5253,14.5321,14.5185,14.5185,324800.0
2011-06-16 11:45:00,21.4,21.42,21.38,21.39,527900.0,14.5253,14.5389,14.5117,14.5185,527900.0
2011-06-16 11:50:00,21.39,21.41,21.38,21.39,397900.0,14.5185,14.5321,14.5117,14.5185,397900.0
2011-06-16 11:55:00,21.39,21.41,21.38,21.39,229000.0,14.5185,14.5321,14.5117,14.5185,229000.0
2011-06-16 12:00:00,21.39,21.39,21.37,21.39,556400.0,14.5185,14.5185,14.505,14.5185,556400.0
2011-06-16 12:05:00,21.39,21.39,21.38,21.39,132400.0,14.5185,14.5185,14.5117,14.5185,132400.0
2011-06-16 12:10:00,21.39,21.41,21.38,21.41,206300.0,14.5185,14.5321,14.5117,14.5321,206300.0
2011-06-16 12:15:00,21.41,21.43,21.39,21.42,306900.0,14.5321,14.5457,14.5185,14.5389,306900.0
2011-06-16 12:20:00,21.41,21.44,21.41,21.43,243600.0,14.5321,14.5525,14.5321,14.5457,243600.0
2011-06-16 12:25:00,21.42,21.44,21.4,21.44,352100.0,14.5389,14.5525,14.5253,14.5525,352100.0
2011-06-16 12:30:00,21.44,21.48,21.43,21.46,725800.0,14.5525,14.5796,14.5457,14.566,725800.0
2011-06-16 12:35:00,21.46,21.48,21.45,21.46,314900.0,14.566,14.5796,14.5593,14.566,314900.0
2011-06-16 12:40:00,21.46,21.48,21.44,21.47,355000.0,14.566,14.5796,14.5525,14.5728,355000.0
2011-06-16 12:45:00,21.48,21.48,21.46,21.46,135700.0,14.5796,14.5796,14.566,14.566,135700.0
2011-06-16 12:50:00,21.46,21.49,21.46,21.48,262300.0,14.566,14.5864,14.566,14.5796,262300.0
2011-06-16 12:55:00,21.47,21.48,21.46,21.47,252700.0,14.5728,14.5796,14.566,14.5728,252700.0
2011-06-16 13:00:00,21.46,21.47,21.42,21.46,652100.0,14.566,14.5728,14.5389,14.566,652100.0
2011-06-16 13:05:00,21.45,21.49,21.45,21.48,369700.0,14.5593,14.5864,14.5593,14.5796,369700.0
2011-06-16 13:10:00,21.48,21.5,21.47,21.5,718200.0,14.5796,14.5932,14.5728,14.5932,718200.0
2011-06-16 13:15:00,21.5,21.53,21.49,21.5,888200.0,14.5932,14.6136,14.5864,14.5932,888200.0
2011-06-16 13:20:00,21.5,21.53,21.48,21.52,521400.0,14.5932,14.6136,14.5796,14.6068,521400.0
2011-06-16 13:25:00,21.52,21.52,21.48,21.48,195600.0,14.6068,14.6068,14.5796,14.5796,195600.0
2011-06-16 13:30:00,21.48,21.49,21.45,21.45,231100.0,14.5796,14.5864,14.5593,14.5593,231100.0
2011-06-16 13:35:00,21.45,21.47,21.44,21.44,463600.0,14.5593,14.5728,14.5525,14.5525,463600.0
2011-06-16 13:40:00,21.44,21.45,21.42,21.44,431800.0,14.5525,14.5593,14.5389,14.5525,431800.0
2011-06-16 13:45:00,21.45,21.46,21.43,21.46,356600.0,14.5593,14.566,14.5457,14.566,356600.0
2011-06-16 13:50:00,21.46,21.46,21.43,21.43,293300.0,14.566,14.566,14.5457,14.5457,293300.0
2011-06-16 13:55:00,21.44,21.44,21.4,21.41,637700.0,14.5525,14.5525,14.5253,14.5321,637700.0
2011-06-16 14:00:00,21.41,21.44,21.41,21.43,356300.0,14.5321,14.5525,14.5321,14.5457,356300.0
2011-06-16 14:05:00,21.44,21.44,21.41,21.42,326300.0,14.5525,14.5525,14.5321,14.5389,326300.0
2011-06-16 14:10:00,21.42,21.43,21.4,21.41,396400.0,14.5389,14.5457,14.5253,14.5321,396400.0
2011-06-16 14:15:00,21.41,21.41,21.39,21.4,306200.0,14.5321,14.5321,14.5185,14.5253,306200.0
2011-06-16 14:20:00,21.39,21.41,21.39,21.39,559000.0,14.5185,14.5321,14.5185,14.5185,559000.0
2011-06-16 14:25:00,21.39,21.41,21.38,21.38,750300.0,14.5185,14.5321,14.5117,14.5117,750300.0
2011-06-16 14:30:00,21.38,21.39,21.33,21.33,830000.0,14.5117,14.5185,14.4778,14.4778,830000.0
2011-06-16 14:35:00,21.33,21.34,21.3,21.3,626200.0,14.4778,14.4846,14.4574,14.4574,626200.0
2011-06-16 14:40:00,21.3,21.32,21.3,21.3,510600.0,14.4574,14.471,14.4574,14.4574,510600.0
2011-06-16 14:45:00,21.31,21.32,21.27,21.28,1125500.0,14.4642,14.471,14.4371,14.4439,1125500.0
2011-06-16 14:50:00,21.28,21.32,21.27,21.3,848500.0,14.4439,14.471,14.4371,14.4574,848500.0
2011-06-16 14:55:00,21.3,21.35,21.29,21.35,569300.0,14.4574,14.4914,14.4507,14.4914,569300.0
2011-06-16 15:00:00,21.35,21.37,21.33,21.35,1053100.0,14.4914,14.505,14.4778,14.4914,1053100.0
2011-06-16 15:05:00,21.35,21.37,21.33,21.37,762000.0,14.4914,14.505,14.4778,14.505,762000.0
2011-06-16 15:10:00,21.37,21.38,21.34,21.36,340300.0,14.505,14.5117,14.4846,14.4982,340300.0
2011-06-16 15:15:00,21.36,21.37,21.34,21.37,623600.0,14.4982,14.505,14.4846,14.505,623600.0
2011-06-16 15:20:00,21.37,21.4,21.36,21.39,696800.0,14.505,14.5253,14.4982,14.5185,696800.0
2011-06-16 15:25:00,21.39,21.43,21.38,21.4,1113500.0,14.5185,14.5457,14.5117,14.5253,1113500.0
2011-06-16 15:30:00,21.4,21.45,21.38,21.45,759200.0,14.5253,14.5593,14.5117,14.5593,759200.0
2011-06-16 15:35:00,21.45,21.45,21.42,21.42,614400.0,14.5593,14.5593,14.5389,14.5389,614400.0
2011-06-16 15:40:00,21.43,21.45,21.41,21.42,1143700.0,14.5457,14.5593,14.5321,14.5389,1143700.0
2011-06-16 15:45:00,21.43,21.46,21.41,21.43,987600.0,14.5457,14.566,14.5321,14.5457,987600.0
2011-06-16 15:50:00,21.42,21.45,21.39,21.43,1407100.0,14.5389,14.5593,14.5185,14.5457,1407100.0
2011-06-16 15:55:00,21.43,21.44,21.4,21.42,1708500.0,14.5457,14.5525,14.5253,14.5389,1708500.0
2011-06-17 09:30:00,21.65,21.68,21.48,21.5,11355500.0,14.695,14.7154,14.5796,14.5932,11355500.0
2011-06-17 09:35:00,21.5,21.51,21.32,21.33,1187400.0,14.5932,14.6,14.471,14.4778,1187400.0
2011-06-17 09:40:00,21.33,21.37,21.3,21.31,979800.0,14.4778,14.505,14.4574,14.4642,979800.0
2011-06-17 09:45:00,21.31,21.34,21.21,21.23,1109700.0,14.4642,14.4846,14.3964,14.4099,1109700.0
2011-06-17 09:50:00,21.22,21.28,21.22,21.27,617000.0,14.4031,14.4439,14.4031,14.4371,617000.0
2011-06-17 09:55:00,21.27,21.3,21.23,21.3,647600.0,14.4371,14.4574,14.4099,14.4574,647600.0
2011-06-17 10:00:00,21.29,21.36,21.28,21.35,1027700.0,14.4507,14.4982,14.4439,14.4914,1027700.0
2011-06-17 10:05:00,21.35,21.35,21.29,21.3,718000.0,14.4914,14.4914,14.4507,14.4574,718000.0
2011-06-17 10:10:00,21.3,21.35,21.3,21.33,598100.0,14.4574,14.4914,14.4574,14.4778,598100.0
2011-06-17 10:15:00,21.32,21.33,21.27,21.28,743700.0,14.471,14.4778,14.4371,14.4439,743700.0
2011-06-17 10:20:00,21.29,21.3,21.22,21.23,569000.0,14.4507,14.4574,14.4031,14.4099,569000.0
2011-06-17 10:25:00,21.22,21.23,21.17,21.2,1101700.0,14.4031,14.4099,14.3692,14.3896,1101700.0
2011-06-17 10:30:00,21.2,21.23,21.19,21.23,953100.0,14.3896,14.4099,14.3828,14.4099,953100.0
2011-06-17 10:35:00,21.23,21.29,21.21,21.28,517100.0,14.4099,14.4507,14.3964,14.4439,517100.0
2011-06-17 10:40:00,21.28,21.3,21.26,21.27,472400.0,14.4439,14.4574,14.4303,14.4371,472400.0
2011-06-17 10:45:00,21.27,21.33,21.25,21.33,661100.0,14.4371,14.4778,14.4235,14.4778,661100.0
2011-06-17 10:50:00,21.32,21.33,21.29,21.29,589800.0,14.471,14.4778,14.4507,14.4507,589800.0
2011-06-17 10:55:00,21.29,21.3,21.25,21.26,443000.0,14.4507,14.4574,14.4235,14.4303,443000.0
2011-06-17 11:00:00,21.26,21.27,21.19,21.21,1130100.0,14.4303,14.4371,14.3828,14.3964,1130100.0
2011-06-17 11:05:00,21.21,21.23,21.19,21.2,606500.0,14.3964,14.4099,14.3828,14.3896,606500.0
2011-06-17 11:10:00,21.2,21.24,21.2,21.23,288800.0,14.3896,14.4167,14.3896,14.4099,288800.0
2011-06-17 11:15:00,21.23,21.25,21.22,21.23,416700.0,14.4099,14.4235,14.4031,14.4099,416700.0
2011-06-17 11:20:00,21.23,21.27,21.21,21.26,484000.0,14.4099,14.4371,14.3964,14.4303,484000.0
2011-06-17 11:25:00,21.27,21.33,21.27,21.31,1035600.0,14.4371,14.4778,14.4371,14.4642,1035600.0
2011-06-17 11:30:00,21.31,21.32,21.26,21.26,446200.0,14.4642,14.471,14.4303,14.4303,446200.0
2011-06-17 11:35:00,21.27,21.28,21.24,21.25,406300.0,14.4371,14.4439,14.4167,14.4235,406300.0
2011-06-17 11:40:00,21.24,21.27,21.24,21.24,481700.0,14.4167,14.4371,14.4167,14.4167,481700.0
2011-06-17 11:45:00,21.24,21.25,21.21,21.22,292900.0,14.4167,14.4235,14.3964,14.4031,292900.0
2011-06-17 11:50:00,21.21,21.22,21.19,21.21,421200.0,14.3964,14.4031,14.3828,14.3964,421200.0
2011-06-17 11:55:00,21.21,21.22,21.2,21.2,251200.0,14.3964,14.4031,14.3896,14.3896,251200.0
2011-06-17 12:00:00,21.2,21.21,21.17,21.17,597600.0,14.3896,14.3964,14.3692,14.3692,597600.0
2011-06-17 12:05:00,21.18,21.18,21.15,21.16,368800.0,14.376,14.376,14.3556,14.3624,368800.0
2011-06-17 12:10:00,21.16,21.17,21.15,21.16,288300.0,14.3624,14.3692,14.3556,14.3624,288300.0
2011-06-17 12:15:00,21.15,21.18,21.15,21.18,258100.0,14.3556,14.376,14.3556,14.376,258100.0
2011-06-17 12:20:00,21.18,21.18,21.14,21.16,658400.0,14.376,14.376,14.3488,14.3624,658400.0
2011-06-17 12:25:00,21.16,21.16,21.14,21.14,380900.0,14.3624,14.3624,14.3488,14.3488,380900.0
2011-06-17 12:30:00,21.15,21.16,21.14,21.15,250800.0,14.3556,14.3624,14.3488,14.3556,250800.0
2011-06-17 12:35:00,21.14,21.14,21.12,21.13,467500.0,14.3488,14.3488,14.3353,14.3421,467500.0
2011-06-17 12:40:00,21.12,21.13,21.1,21.11,495200.0,14.3353,14.3421,14.3217,14.3285,495200.0
2011-06-17 12:45:00,21.11,21.15,21.11,21.15,364500.0,14.3285,14.3556,14.3285,14.3556,364500.0
2011-06-17 12:50:00,21.14,21.15,21.09,21.1,493800.0,14.3488,14.3556,14.3149,14.3217,493800.0
2011-06-17 12:55:00,21.1,21.12,21.1,21.12,360100.0,14.3217,14.3353,14.3217,14.3353,360100.0
2011-06-17 13:00:00,21.11,21.13,21.1,21.12,487700.0,14.3285,14.3421,14.3217,14.3353,487700.0
2011-06-17 13:05:00,21.13,21.13,21.09,21.11,449500.0,14.3421,14.3421,14.3149,14.3285,449500.0
2011-06-17 13:10:00,21.11,21.13,21.09,21.09,292000.0,14.3285,14.3421,14.3149,14.3149,292000.0
2011-06-17 13:15:00,21.09,21.1,21.07,21.07,491200.0,14.3149,14.3217,14.3013,14.3013,491200.0
2011-06-17 13:20:00,21.07,21.11,21.07,21.1,337600.0,14.3013,14.3285,14.3013,14.3217,337600.0
2011-06-17 13:25:00,21.1,21.15,21.09,21.14,529200.0,14.3217,14.3556,14.3149,14.3488,529200.0
2011-06-17 13:30:00,21.14,21.17,21.14,21.14,419200.0,14.3488,14.3692,14.3488,14.3488,419200.0
2011-06-17 13:35:00,21.15,21.16,21.13,21.16,293300.0,14.3556,14.3624,14.3421,14.3624,293300.0
2011-06-17 13:40:00,21.15,21.16,21.11,21.12,377100.0,14.3556,14.3624,14.3285,14.3353,377100.0
2011-06-17 13:45:00,21.11,21.13,21.1,21.13,359100.0,14.3285,14.3421,14.3217,14.3421,359100.0
2011-06-17 13:50:00,21.13,21.13,21.07,21.07,438400.0,14.3421,14.3421,14.3013,14.3013,438400.0
2011-06-17 13:55:00,21.07,21.16,21.07,21.14,688300.0,14.3013,14.3624,14.3013,14.3488,688300.0
2011-06-17 14:00:00,21.14,21.17,21.13,21.16,602100.0,14.3488,14.3692,14.3421,14.3624,602100.0
2011-06-17 14:05:00,21.16,21.2,21.15,21.17,460700.0,14.3624,14.3896,14.3556,14.3692,460700.0
2011-06-17 14:10:00,21.16,21.17,21.14,21.16,192200.0,14.3624,14.3692,14.3488,14.3624,192200.0
2011-06-17 14:15:00,21.15,21.18,21.15,21.17,443200.0,14.3556,14.376,14.3556,14.3692,443200.0
2011-06-17 14:20:00,21.17,21.18,21.16,21.16,345100.0,14.3692,14.376,14.3624,14.3624,345100.0
2011-06-17 14:25:00,21.16,21.21,21.16,21.2,491800.0,14.3624,14.3964,14.3624,14.3896,491800.0
2011-06-17 14:30:00,21.2,21.22,21.18,21.19,380600.0,14.3896,14.4031,14.376,14.3828,380600.0
2011-06-17 14:35:00,21.19,21.19,21.16,21.18,277200.0,14.3828,14.3828,14.3624,14.376,277200.0
2011-06-17 14:40:00,21.17,21.2,21.16,21.17,249600.0,14.3692,14.3896,14.3624,14.3692,249600.0
2011-06-17 14:45:00,21.16,21.19,21.15,21.18,325700.0,14.3624,14.3828,14.3556,14.376,325700.0
2011-06-17 14:50:00,21.17,21.19,21.17,21.17,219900.0,14.3692,14.3828,14.3692,14.3692,219900.0
2011-06-17 14:55:00,21.17,21.18,21.16,21.16,334800.0,14.3692,14.376,14.3624,14.3624,334800.0
2011-06-17 15:00:00,21.16,21.18,21.14,21.14,399500.0,14.3624,14.376,14.3488,14.3488,399500.0
2011-06-17 15:05:00,21.14,21.15,21.14,21.14,362400.0,14.3488,14.3556,14.3488,14.3488,362400.0
2011-06-17 15:10:00,21.14,21.15,21.12,21.13,732900.0,14.3488,14.3556,14.3353,14.3421,732900.0
2011-06-17 15:15:00,21.13,21.14,21.08,21.09,716100.0,14.3421,14.3488,14.3081,14.3149,716100.0
2011-06-17 15:20:00,21.1,21.14,21.1,21.12,636600.0,14.3217,14.3488,14.3217,14.3353,636600.0
2011-06-17 15:25:00,21.13,21.15,21.11,21.11,756500.0,14.3421,14.3556,14.3285,14.3285,756500.0
2011-06-17 15:30:00,21.12,21.13,21.1,21.1,401000.0,14.3353,14.3421,14.3217,14.3217,401000.0
2011-06-17 15:35:00,21.1,21.18,21.1,21.14,1099900.0,14.3217,14.376,14.3217,14.3488,1099900.0
2011-06-17 15:40:00,21.14,21.18,21.14,21.17,810900.0,14.3488,14.376,14.3488,14.3692,810900.0
2011-06-17 15:45:00,21.17,21.23,21.15,21.2,3026200.0,14.3692,14.4099,14.3556,14.3896,3026200.0
2011-06-17 15:50:00,21.21,21.25,21.19,21.23,2816200.0,14.3964,14.4235,14.3828,14.4099,2816200.0
2011-06-17 15:55:00,21.23,21.25,21.08,21.17,4578100.0,14.4099,14.4235,14.3081,14.3692,4578100.0
2011-06-20 09:30:00,21.16,21.27,21.16,21.25,1049000.0,14.3624,14.4371,14.3624,14.4235,1049000.0
2011-06-20 09:35:00,21.25,21.27,21.21,21.27,731800.0,14.4235,14.4371,14.3964,14.4371,731800.0
2011-06-20 09:40:00,21.27,21.33,21.22,21.22,752300.0,14.4371,14.4778,14.4031,14.4031,752300.0
2011-06-20 09:45:00,21.23,21.26,21.21,21.25,480200.0,14.4099,14.4303,14.3964,14.4235,480200.0
2011-06-20 09:50:00,21.25,21.3,21.23,21.28,834800.0,14.4235,14.4574,14.4099,14.4439,834800.0
2011-06-20 09:55:00,21.28,21.3,21.24,21.28,636300.0,14.4439,14.4574,14.4167,14.4439,636300.0
2011-06-20 10:00:00,21.28,21.3,21.25,21.28,883700.0,14.4439,14.4574,14.4235,14.4439,883700.0
2011-06-20 10:05:00,21.28,21.28,21.23,21.24,333200.0,14.4439,14.4439,14.4099,14.4167,333200.0
2011-06-20 10:10:00,21.24,21.26,21.19,21.2,378800.0,14.4167,14.4303,14.3828,14.3896,378800.0
2011-06-20 10:15:00,21.19,21.29,21.19,21.29,433700.0,14.3828,14.4507,14.3828,14.4507,433700.0
2011-06-20 10:20:00,21.29,21.3,21.25,21.26,476600.0,14.4507,14.4574,14.4235,14.4303,476600.0
2011-06-20 10:25:00,21.26,21.28,21.23,21.26,574400.0,14.4303,14.4439,14.4099,14.4303,574400.0
2011-06-20 10:30:00,21.26,21.3,21.26,21.28,621700.0,14.4303,14.4574,14.4303,14.4439,621700.0
2011-06-20 10:35:00,21.29,21.3,21.25,21.26,453800.0,14.4507,14.4574,14.4235,14.4303,453800.0
2011-06-20 10:40:00,21.25,21.3,21.25,21.29,433400.0,14.4235,14.4574,14.4235,14.4507,433400.0
2011-06-20 10:45:00,21.29,21.33,21.28,21.29,515000.0,14.4507,14.4778,14.4439,14.4507,515000.0
2011-06-20 10:50:00,21.28,21.29,21.26,21.27,237700.0,14.4439,14.4507,14.4303,14.4371,237700.0
2011-06-20 10:55:00,21.27,21.29,21.24,21.25,470900.0,14.4371,14.4507,14.4167,14.4235,470900.0
2011-06-20 11:00:00,21.24,21.27,21.23,21.26,531200.0,14.4167,14.4371,14.4099,14.4303,531200.0
2011-06-20 11:05:00,21.26,21.27,21.24,21.26,167800.0,14.4303,14.4371,14.4167,14.4303,167800.0
2011-06-20 11:10:00,21.26,21.28,21.24,21.26,342200.0,14.4303,14.4439,14.4167,14.4303,342200.0
2011-06-20 11:15:00,21.26,21.27,21.25,21.26,102100.0,14.4303,14.4371,14.4235,14.4303,102100.0
2011-06-20 11:20:00,21.26,21.29,21.24,21.29,457800.0,14.4303,14.4507,14.4167,14.4507,457800.0
2011-06-20 11:25:00,21.29,21.31,21.27,21.31,446800.0,14.4507,14.4642,14.4371,14.4642,446800.0
2011-06-20 11:30:00,21.3,21.32,21.28,21.28,395000.0,14.4574,14.471,14.4439,14.4439,395000.0
2011-06-20 11:35:00,21.28,21.31,21.27,21.3,429000.0,14.4439,14.4642,14.4371,14.4574,429000.0
2011-06-20 11:40:00,21.3,21.33,21.29,21.33,465800.0,14.4574,14.4778,14.4507,14.4778,465800.0
2011-06-20 11:45:00,21.33,21.37,21.32,21.37,509200.0,14.4778,14.505,14.471,14.505,509200.0
2011-06-20 11:50:00,21.37,21.39,21.35,21.35,258000.0,14.505,14.5185,14.4914,14.4914,258000.0
2011-06-20 11:55:00,21.35,21.4,21.35,21.39,389000.0,14.4914,14.5253,14.4914,14.5185,389000.0
2011-06-20 12:00:00,21.4,21.42,21.38,21.4,614900.0,14.5253,14.5389,14.5117,14.5253,614900.0
2011-06-20 12:05:00,21.4,21.42,21.39,21.41,675300.0,14.5253,14.5389,14.5185,14.5321,675300.0
2011-06-20 12:10:00,21.42,21.42,21.39,21.39,376500.0,14.5389,14.5389,14.5185,14.5185,376500.0
2011-06-20 12:15:00,21.39,21.41,21.39,21.41,317500.0,14.5185,14.5321,14.5185,14.5321,317500.0
2011-06-20 12:20:00,21.41,21.41,21.37,21.39,628300.0,14.5321,14.5321,14.505,14.5185,628300.0
2011-06-20 12:25:00,21.39,21.42,21.39,21.42,581600.0,14.5185,14.5389,14.5185,14.5389,581600.0
2011-06-20 12:30:00,21.42,21.42,21.4,21.41,151700.0,14.5389,14.5389,14.5253,14.5321,151700.0
2011-06-20 12:35:00,21.4,21.41,21.38,21.38,256600.0,14.5253,14.5321,14.5117,14.5117,256600.0
2011-06-20 12:40:00,21.38,21.39,21.38,21.38,243200.0,14.5117,14.5185,14.5117,14.5117,243200.0
2011-06-20 12:45:00,21.38,21.39,21.38,21.38,146000.0,14.5117,14.5185,14.5117,14.5117,146000.0
2011-06-20 12:50:00,21.38,21.39,21.35,21.35,249800.0,14.5117,14.5185,14.4914,14.4914,249800.0
2011-06-20 12:55:00,21.35,21.36,21.34,21.36,138300.0,14.4914,14.4982,14.4846,14.4982,138300.0
2011-06-20 13:00:00,21.36,21.4,21.35,21.39,747900.0,14.4982,14.5253,14.4914,14.5185,747900.0
2011-06-20 13:05:00,21.39,21.4,21.37,21.4,157200.0,14.5185,14.5253,14.505,14.5253,157200.0
2011-06-20 13:10:00,21.4,21.41,21.37,21.37,253200.0,14.5253,14.5321,14.505,14.505,253200.0
2011-06-20 13:15:00,21.38,21.39,21.37,21.38,165700.0,14.5117,14.5185,14.505,14.5117,165700.0
2011-06-20 13:20:00,21.39,21.39,21.38,21.39,131600.0,14.5185,14.5185,14.5117,14.5185,131600.0
2011-06-20 13:25:00,21.38,21.39,21.35,21.36,273200.0,14.5117,14.5185,14.4914,14.4982,273200.0
2011-06-20 13:30:00,21.36,21.36,21.33,21.34,324400.0,14.4982,14.4982,14.4778,14.4846,324400.0
2011-06-20 13:35:00,21.35,21.36,21.33,21.34,182600.0,14.4914,14.4982,14.4778,14.4846,182600.0
2011-06-20 13:40:00,21.34,21.35,21.32,21.32,290600.0,14.4846,14.4914,14.471,14.471,290600.0
2011-06-20 13:45:00,21.33,21.33,21.3,21.31,163400.0,14.4778,14.4778,14.4574,14.4642,163400.0
2011-06-20 13:50:00,21.3,21.31,21.3,21.3,67200.0,14.4574,14.4642,14.4574,14.4574,67200.0
2011-06-20 13:55:00,21.31,21.32,21.3,21.32,196900.0,14.4642,14.471,14.4574,14.471,196900.0
2011-06-20 14:00:00,21.32,21.34,21.31,21.33,205900.0,14.471,14.4846,14.4642,14.4778,205900.0
2011-06-20 14:05:00,21.33,21.35,21.32,21.34,325900.0,14.4778,14.4914,14.471,14.4846,325900.0
2011-06-20 14:10:00,21.34,21.35,21.31,21.35,248400.0,14.4846,14.4914,14.4642,14.4914,248400.0
2011-06-20 14:15:00,21.34,21.36,21.33,21.36,232200.0,14.4846,14.4982,14.4778,14.4982,232200.0
2011-06-20 14:20:00,21.36,21.36,21.3,21.34,685700.0,14.4982,14.4982,14.4574,14.4846,685700.0
2011-06-20 14:25:00,21.34,21.36,21.33,21.35,156300.0,14.4846,14.4982,14.4778,14.4914,156300.0
2011-06-20 14:30:00,21.35,21.38,21.34,21.37,276900.0,14.4914,14.5117,14.4846,14.505,276900.0
2011-06-20 14:35:00,21.38,21.39,21.36,21.38,279400.0,14.5117,14.5185,14.4982,14.5117,279400.0
2011-06-20 14:40:00,21.38,21.39,21.37,21.38,304400.0,14.5117,14.5185,14.505,14.5117,304400.0
2011-06-20 14:45:00,21.38,21.42,21.38,21.39,421700.0,14.5117,14.5389,14.5117,14.5185,421700.0
2011-06-20 14:50:00,21.38,21.4,21.36,21.38,274700.0,14.5117,14.5253,14.4982,14.5117,274700.0
2011-06-20 14:55:00,21.38,21.39,21.36,21.38,612900.0,14.5117,14.5185,14.4982,14.5117,612900.0
2011-06-20 15:00:00,21.37,21.38,21.35,21.37,246000.0,14.505,14.5117,14.4914,14.505,246000.0
2011-06-20 15:05:00,21.37,21.39,21.35,21.37,514900.0,14.505,14.5185,14.4914,14.505,514900.0
2011-06-20 15:10:00,21.37,21.37,21.33,21.34,483000.0,14.505,14.505,14.4778,14.4846,483000.0
2011-06-20 15:15:00,21.34,21.36,21.32,21.32,355100.0,14.4846,14.4982,14.471,14.471,355100.0
2011-06-20 15:20:00,21.32,21.32,21.29,21.3,602800.0,14.471,14.471,14.4507,14.4574,602800.0
2011-06-20 15:25:00,21.3,21.31,21.28,21.29,465100.0,14.4574,14.4642,14.4439,14.4507,465100.0
2011-06-20 15:30:00,21.29,21.31,21.28,21.31,501400.0,14.4507,14.4642,14.4439,14.4642,501400.0
2011-06-20 15:35:00,21.31,21.34,21.3,21.34,692300.0,14.4642,14.4846,14.4574,14.4846,692300.0
2011-06-20 15:40:00,21.33,21.35,21.31,21.33,544200.0,14.4778,14.4914,14.4642,14.4778,544200.0
2011-06-20 15:45:00,21.33,21.37,21.31,21.34,981400.0,14.4778,14.505,14.4642,14.4846,981400.0
2011-06-20 15:50:00,21.34,21.34,21.3,21.31,511900.0,14.4846,14.4846,14.4574,14.4642,511900.0
2011-06-20 15:55:00,21.31,21.34,21.29,21.33,2021700.0,14.4642,14.4846,14.4507,14.4778,2021700.0
2011-06-21 09:30:00,21.47,21.47,21.28,21.31,1402000.0,14.5728,14.5728,14.4439,14.4642,1402000.0
2011-06-21 09:35:00,21.31,21.31,21.22,21.24,1267800.0,14.4642,14.4642,14.4031,14.4167,1267800.0
2011-06-21 09:40:00,21.24,21.34,21.24,21.3,1264900.0,14.4167,14.4846,14.4167,14.4574,1264900.0
2011-06-21 09:45:00,21.3,21.31,21.24,21.28,557500.0,14.4574,14.4642,14.4167,14.4439,557500.0
2011-06-21 09:50:00,21.27,21.35,21.26,21.34,472200.0,14.4371,14.4914,14.4303,14.4846,472200.0
2011-06-21 09:55:00,21.34,21.35,21.29,21.3,464100.0,14.4846,14.4914,14.4507,14.4574,464100.0
2011-06-21 10:00:00,21.3,21.36,21.3,21.32,899600.0,14.4574,14.4982,14.4574,14.471,899600.0
2011-06-21 10:05:00,21.32,21.39,21.32,21.38,610500.0,14.471,14.5185,14.471,14.5117,610500.0
2011-06-21 10:10:00,21.38,21.39,21.35,21.36,471700.0,14.5117,14.5185,14.4914,14.4982,471700.0
2011-06-21 10:15:00,21.35,21.39,21.35,21.36,658300.0,14.4914,14.5185,14.4914,14.4982,658300.0
2011-06-21 10:20:00,21.36,21.45,21.36,21.45,587800.0,14.4982,14.5593,14.4982,14.5593,587800.0
2011-06-21 10:25:00,21.45,21.47,21.44,21.47,452900.0,14.5593,14.5728,14.5525,14.5728,452900.0
2011-06-21 10:30:00,21.47,21.48,21.42,21.43,563400.0,14.5728,14.5796,14.5389,14.5457,563400.0
2011-06-21 10:35:00,21.43,21.47,21.43,21.45,459000.0,14.5457,14.5728,14.5457,14.5593,459000.0
2011-06-21 10:40:00,21.45,21.5,21.44,21.47,700900.0,14.5593,14.5932,14.5525,14.5728,700900.0
2011-06-21 10:45:00,21.47,21.51,21.47,21.48,1402200.0,14.5728,14.6,14.5728,14.5796,1402200.0
2011-06-21 10:50:00,21.48,21.52,21.48,21.5,489000.0,14.5796,14.6068,14.5796,14.5932,489000.0
2011-06-21 10:55:00,21.5,21.51,21.43,21.44,748200.0,14.5932,14.6,14.5457,14.5525,748200.0
2011-06-21 11:00:00,21.45,21.48,21.41,21.47,524800.0,14.5593,14.5796,14.5321,14.5728,524800.0
2011-06-21 11:05:00,21.46,21.49,21.45,21.48,380400.0,14.566,14.5864,14.5593,14.5796,380400.0
2011-06-21 11:10:00,21.48,21.48,21.45,21.47,363300.0,14.5796,14.5796,14.5593,14.5728,363300.0
2011-06-21 11:15:00,21.46,21.49,21.45,21.46,513700.0,14.566,14.5864,14.5593,14.566,513700.0
2011-06-21 11:20:00,21.47,21.48,21.45,21.47,229800.0,14.5728,14.5796,14.5593,14.5728,229800.0
2011-06-21 11:25:00,21.48,21.5,21.47,21.48,373900.0,14.5796,14.5932,14.5728,14.5796,373900.0
2011-06-21 11:30:00,21.48,21.52,21.48,21.51,478100.0,14.5796,14.6068,14.5796,14.6,478100.0
2011-06-21 11:35:00,21.5,21.52,21.49,21.51,520200.0,14.5932,14.6068,14.5864,14.6,520200.0
2011-06-21 11:40:00,21.51,21.51,21.48,21.49,273200.0,14.6,14.6,14.5796,14.5864,273200.0
2011-06-21 11:45:00,21.49,21.53,21.49,21.53,274300.0,14.5864,14.6136,14.5864,14.6136,274300.0
2011-06-21 11:50:00,21.52,21.53,21.5,21.51,578800.0,14.6068,14.6136,14.5932,14.6,578800.0
2011-06-21 11:55:00,21.52,21.53,21.51,21.53,321900.0,14.6068,14.6136,14.6,14.6136,321900.0
2011-06-21 12:00:00,21.52,21.53,21.49,21.5,431500.0,14.6068,14.6136,14.5864,14.5932,431500.0
2011-06-21 12:05:00,21.49,21.51,21.49,21.5,187100.0,14.5864,14.6,14.5864,14.5932,187100.0
2011-06-21 12:10:00,21.51,21.51,21.5,21.51,54000.0,14.6,14.6,14.5932,14.6,54000.0
2011-06-21 12:15:00,21.5,21.55,21.5,21.54,519800.0,14.5932,14.6271,14.5932,14.6203,519800.0
2011-06-21 12:20:00,21.54,21.56,21.52,21.52,278500.0,14.6203,14.6339,14.6068,14.6068,278500.0
2011-06-21 12:25:00,21.52,21.52,21.5,21.52,171300.0,14.6068,14.6068,14.5932,14.6068,171300.0
2011-06-21 12:30:00,21.51,21.52,21.5,21.5,189500.0,14.6,14.6068,14.5932,14.5932,189500.0
2011-06-21 12:35:00,21.5,21.51,21.48,21.51,274500.0,14.5932,14.6,14.5796,14.6,274500.0
2011-06-21 12:40:00,21.51,21.51,21.5,21.5,37400.0,14.6,14.6,14.5932,14.5932,37400.0
2011-06-21 12:45:00,21.51,21.52,21.49,21.5,310000.0,14.6,14.6068,14.5864,14.5932,310000.0
2011-06-21 12:50:00,21.51,21.52,21.49,21.51,317600.0,14.6,14.6068,14.5864,14.6,317600.0
2011-06-21 12:55:00,21.51,21.53,21.5,21.53,278600.0,14.6,14.6136,14.5932,14.6136,278600.0
2011-06-21 13:00:00,21.53,21.55,21.52,21.52,363600.0,14.6136,14.6271,14.6068,14.6068,363600.0
2011-06-21 13:05:00,21.52,21.54,21.52,21.53,321900.0,14.6068,14.6203,14.6068,14.6136,321900.0
2011-06-21 13:10:00,21.53,21.54,21.51,21.54,271600.0,14.6136,14.6203,14.6,14.6203,271600.0
2011-06-21 13:15:00,21.53,21.54,21.51,21.52,261200.0,14.6136,14.6203,14.6,14.6068,261200.0
2011-06-21 13:20:00,21.52,21.53,21.51,21.51,145200.0,14.6068,14.6136,14.6,14.6,145200.0
2011-06-21 13:25:00,21.51,21.53,21.5,21.52,436500.0,14.6,14.6136,14.5932,14.6068,436500.0
2011-06-21 13:30:00,21.52,21.52,21.5,21.51,160600.0,14.6068,14.6068,14.5932,14.6,160600.0
2011-06-21 13:35:00,21.51,21.52,21.49,21.49,313300.0,14.6,14.6068,14.5864,14.5864,313300.0
2011-06-21 13:40:00,21.49,21.54,21.49,21.53,502900.0,14.5864,14.6203,14.5864,14.6136,502900.0
2011-06-21 13:45:00,21.53,21.53,21.51,21.53,269100.0,14.6136,14.6136,14.6,14.6136,269100.0
2011-06-21 13:50:00,21.53,21.54,21.52,21.52,233800.0,14.6136,14.6203,14.6068,14.6068,233800.0
2011-06-21 13:55:00,21.53,21.53,21.5,21.53,277300.0,14.6136,14.6136,14.5932,14.6136,277300.0
2011-06-21 14:00:00,21.53,21.55,21.52,21.53,759900.0,14.6136,14.6271,14.6068,14.6136,759900.0
2011-06-21 14:05:00,21.53,21.54,21.52,21.54,328400.0,14.6136,14.6203,14.6068,14.6203,328400.0
2011-06-21 14:10:00,21.54,21.55,21.53,21.55,212200.0,14.6203,14.6271,14.6136,14.6271,212200.0
2011-06-21 14:15:00,21.55,21.57,21.53,21.56,645700.0,14.6271,14.6407,14.6136,14.6339,645700.0
2011-06-21 14:20:00,21.57,21.58,21.56,21.57,370500.0,14.6407,14.6475,14.6339,14.6407,370500.0
2011-06-21 14:25:00,21.57,21.58,21.57,21.57,105200.0,14.6407,14.6475,14.6407,14.6407,105200.0
2011-06-21 14:30:00,21.57,21.6,21.57,21.6,492900.0,14.6407,14.6611,14.6407,14.6611,492900.0
2011-06-21 14:35:00,21.6,21.68,21.6,21.66,1239400.0,14.6611,14.7154,14.6611,14.7018,1239400.0
2011-06-21 14:40:00,21.65,21.66,21.63,21.63,524100.0,14.695,14.7018,14.6814,14.6814,524100.0
2011-06-21 14:45:00,21.63,21.65,21.62,21.63,556900.0,14.6814,14.695,14.6746,14.6814,556900.0
2011-06-21 14:50:00,21.63,21.64,21.61,21.62,466900.0,14.6814,14.6882,14.6679,14.6746,466900.0
2011-06-21 14:55:00,21.63,21.64,21.61,21.63,369100.0,14.6814,14.6882,14.6679,14.6814,369100.0
2011-06-21 15:00:00,21.63,21.64,21.58,21.62,974500.0,14.6814,14.6882,14.6475,14.6746,974500.0
2011-06-21 15:05:00,21.61,21.64,21.6,21.63,388700.0,14.6679,14.6882,14.6611,14.6814,388700.0
2011-06-21 15:10:00,21.63,21.64,21.61,21.62,447800.0,14.6814,14.6882,14.6679,14.6746,447800.0
2011-06-21 15:15:00,21.61,21.62,21.6,21.61,352800.0,14.6679,14.6746,14.6611,14.6679,352800.0
2011-06-21 15:20:00,21.62,21.64,21.61,21.63,547900.0,14.6746,14.6882,14.6679,14.6814,547900.0
2011-06-21 15:25:00,21.63,21.64,21.62,21.64,310200.0,14.6814,14.6882,14.6746,14.6882,310200.0
2011-06-21 15:30:00,21.64,21.65,21.63,21.63,595500.0,14.6882,14.695,14.6814,14.6814,595500.0
2011-06-21 15:35:00,21.64,21.65,21.62,21.63,549300.0,14.6882,14.695,14.6746,14.6814,549300.0
2011-06-21 15:40:00,21.63,21.63,21.57,21.59,1124200.0,14.6814,14.6814,14.6407,14.6543,1124200.0
2011-06-21 15:45:00,21.59,21.64,21.58,21.63,1199600.0,14.6543,14.6882,14.6475,14.6814,1199600.0
2011-06-21 15:50:00,21.64,21.69,21.64,21.66,1392600.0,14.6882,14.7222,14.6882,14.7018,1392600.0
2011-06-21 15:55:00,21.66,21.66,21.64,21.65,1774200.0,14.7018,14.7018,14.6882,14.695,1774200.0
2011-06-22 09:30:00,21.54,21.6,21.48,21.53,1235000.0,14.6203,14.6611,14.5796,14.6136,1235000.0
2011-06-22 09:35:00,21.52,21.53,21.45,21.48,672900.0,14.6068,14.6136,14.5593,14.5796,672900.0
2011-06-22 09:40:00,21.48,21.52,21.47,21.49,590800.0,14.5796,14.6068,14.5728,14.5864,590800.0
2011-06-22 09:45:00,21.49,21.58,21.49,21.55,580300.0,14.5864,14.6475,14.5864,14.6271,580300.0
2011-06-22 09:50:00,21.55,21.57,21.48,21.52,706400.0,14.6271,14.6407,14.5796,14.6068,706400.0
2011-06-22 09:55:00,21.52,21.6,21.51,21.57,538200.0,14.6068,14.6611,14.6,14.6407,538200.0
2011-06-22 10:00:00,21.56,21.57,21.5,21.52,434700.0,14.6339,14.6407,14.5932,14.6068,434700.0
2011-06-22 10:05:00,21.53,21.55,21.5,21.52,1283100.0,14.6136,14.6271,14.5932,14.6068,1283100.0
2011-06-22 10:10:00,21.52,21.53,21.49,21.5,379800.0,14.6068,14.6136,14.5864,14.5932,379800.0
2011-06-22 10:15:00,21.5,21.51,21.46,21.49,535100.0,14.5932,14.6,14.566,14.5864,535100.0
2011-06-22 10:20:00,21.49,21.52,21.48,21.51,435600.0,14.5864,14.6068,14.5796,14.6,435600.0
2011-06-22 10:25:00,21.51,21.55,21.51,21.55,428400.0,14.6,14.6271,14.6,14.6271,428400.0
2011-06-22 10:30:00,21.55,21.57,21.53,21.55,335100.0,14.6271,14.6407,14.6136,14.6271,335100.0
2011-06-22 10:35:00,21.55,21.55,21.49,21.51,345200.0,14.6271,14.6271,14.5864,14.6,345200.0
2011-06-22 10:40:00,21.5,21.51,21.48,21.5,359000.0,14.5932,14.6,14.5796,14.5932,359000.0
2011-06-22 10:45:00,21.49,21.53,21.49,21.52,367400.0,14.5864,14.6136,14.5864,14.6068,367400.0
2011-06-22 10:50:00,21.51,21.53,21.5,21.53,379500.0,14.6,14.6136,14.5932,14.6136,379500.0
2011-06-22 10:55:00,21.53,21.57,21.51,21.52,613100.0,14.6136,14.6407,14.6,14.6068,613100.0
2011-06-22 11:00:00,21.52,21.53,21.49,21.5,335900.0,14.6068,14.6136,14.5864,14.5932,335900.0
2011-06-22 11:05:00,21.51,21.52,21.49,21.49,446500.0,14.6,14.6068,14.5864,14.5864,446500.0
2011-06-22 11:10:00,21.5,21.52,21.49,21.51,309600.0,14.5932,14.6068,14.5864,14.6,309600.0
2011-06-22 11:15:00,21.51,21.54,21.51,21.51,347800.0,14.6,14.6203,14.6,14.6,347800.0
2011-06-22 11:20:00,21.52,21.53,21.48,21.48,846600.0,14.6068,14.6136,14.5796,14.5796,846600.0
2011-06-22 11:25:00,21.49,21.51,21.48,21.51,607800.0,14.5864,14.6,14.5796,14.6,607800.0
2011-06-22 11:30:00,21.51,21.52,21.5,21.51,235800.0,14.6,14.6068,14.5932,14.6,235800.0
2011-06-22 11:35:00,21.51,21.53,21.51,21.52,186200.0,14.6,14.6136,14.6,14.6068,186200.0
2011-06-22 11:40:00,21.53,21.53,21.51,21.53,271700.0,14.6136,14.6136,14.6,14.6136,271700.0
2011-06-22 11:45:00,21.52,21.53,21.51,21.52,156200.0,14.6068,14.6136,14.6,14.6068,156200.0
2011-06-22 11:50:00,21.51,21.54,21.51,21.54,311700.0,14.6,14.6203,14.6,14.6203,311700.0
2011-06-22 11:55:00,21.54,21.54,21.52,21.52,146800.0,14.6203,14.6203,14.6068,14.6068,146800.0
2011-06-22 12:00:00,21.53,21.53,21.51,21.52,139800.0,14.6136,14.6136,14.6,14.6068,139800.0
2011-06-22 12:05:00,21.52,21.52,21.5,21.52,181700.0,14.6068,14.6068,14.5932,14.6068,181700.0
2011-06-22 12:10:00,21.52,21.53,21.51,21.52,143800.0,14.6068,14.6136,14.6,14.6068,143800.0
2011-06-22 12:15:00,21.52,21.54,21.51,21.53,497100.0,14.6068,14.6203,14.6,14.6136,497100.0
2011-06-22 12:20:00,21.54,21.56,21.52,21.56,354800.0,14.6203,14.6339,14.6068,14.6339,354800.0
2011-06-22 12:25:00,21.56,21.57,21.53,21.53,250400.0,14.6339,14.6407,14.6136,14.6136,250400.0
2011-06-22 12:30:00,21.54,21.54,21.5,21.5,408500.0,14.6203,14.6203,14.5932,14.5932,408500.0
2011-06-22 12:35:00,21.5,21.53,21.48,21.52,463400.0,14.5932,14.6136,14.5796,14.6068,463400.0
2011-06-22 12:40:00,21.52,21.55,21.51,21.54,339500.0,14.6068,14.6271,14.6,14.6203,339500.0
2011-06-22 12:45:00,21.53,21.55,21.53,21.53,317100.0,14.6136,14.6271,14.6136,14.6136,317100.0
2011-06-22 12:50:00,21.54,21.57,21.53,21.53,422000.0,14.6203,14.6407,14.6136,14.6136,422000.0
2011-06-22 12:55:00,21.53,21.54,21.51,21.54,216800.0,14.6136,14.6203,14.6,14.6203,216800.0
2011-06-22 13:00:00,21.54,21.54,21.52,21.52,354400.0,14.6203,14.6203,14.6068,14.6068,354400.0
2011-06-22 13:05:00,21.53,21.53,21.52,21.53,57600.0,14.6136,14.6136,14.6068,14.6136,57600.0
2011-06-22 13:10:00,21.53,21.53,21.52,21.53,126300.0,14.6136,14.6136,14.6068,14.6136,126300.0
2011-06-22 13:15:00,21.53,21.53,21.52,21.52,88600.0,14.6136,14.6136,14.6068,14.6068,88600.0
2011-06-22 13:20:00,21.52,21.53,21.51,21.52,116300.0,14.6068,14.6136,14.6,14.6068,116300.0
2011-06-22 13:25:00,21.52,21.53,21.51,21.52,197400.0,14.6068,14.6136,14.6,14.6068,197400.0
2011-06-22 13:30:00,21.53,21.56,21.51,21.55,399400.0,14.6136,14.6339,14.6,14.6271,399400.0
2011-06-22 13:35:00,21.55,21.56,21.55,21.55,91000.0,14.6271,14.6339,14.6271,14.6271,91000.0
2011-06-22 13:40:00,21.55,21.55,21.52,21.52,253200.0,14.6271,14.6271,14.6068,14.6068,253200.0
2011-06-22 13:45:00,21.53,21.53,21.52,21.52,95000.0,14.6136,14.6136,14.6068,14.6068,95000.0
2011-06-22 13:50:00,21.53,21.53,21.52,21.53,89600.0,14.6136,14.6136,14.6068,14.6136,89600.0
2011-06-22 13:55:00,21.52,21.53,21.52,21.53,127300.0,14.6068,14.6136,14.6068,14.6136,127300.0
2011-06-22 14:00:00,21.53,21.54,21.5,21.52,452200.0,14.6136,14.6203,14.5932,14.6068,452200.0
2011-06-22 14:05:00,21.52,21.54,21.5,21.54,455300.0,14.6068,14.6203,14.5932,14.6203,455300.0
2011-06-22 14:10:00,21.53,21.54,21.52,21.52,103300.0,14.6136,14.6203,14.6068,14.6068,103300.0
2011-06-22 14:15:00,21.53,21.54,21.52,21.54,221400.0,14.6136,14.6203,14.6068,14.6203,221400.0
2011-06-22 14:20:00,21.54,21.59,21.53,21.57,522100.0,14.6203,14.6543,14.6136,14.6407,522100.0
2011-06-22 14:25:00,21.57,21.61,21.56,21.56,585900.0,14.6407,14.6679,14.6339,14.6339,585900.0
2011-06-22 14:30:00,21.56,21.58,21.55,21.57,290500.0,14.6339,14.6475,14.6271,14.6407,290500.0
2011-06-22 14:35:00,21.57,21.57,21.54,21.54,208200.0,14.6407,14.6407,14.6203,14.6203,208200.0
2011-06-22 14:40:00,21.55,21.56,21.51,21.54,418400.0,14.6271,14.6339,14.6,14.6203,418400.0
2011-06-22 14:45:00,21.54,21.57,21.53,21.57,396000.0,14.6203,14.6407,14.6136,14.6407,396000.0
2011-06-22 14:50:00,21.57,21.57,21.53,21.54,299100.0,14.6407,14.6407,14.6136,14.6203,299100.0
2011-06-22 14:55:00,21.53,21.56,21.52,21.55,370800.0,14.6136,14.6339,14.6068,14.6271,370800.0
2011-06-22 15:00:00,21.55,21.57,21.54,21.55,310100.0,14.6271,14.6407,14.6203,14.6271,310100.0
2011-06-22 15:05:00,21.55,21.58,21.54,21.57,392400.0,14.6271,14.6475,14.6203,14.6407,392400.0
2011-06-22 15:10:00,21.57,21.58,21.54,21.55,382300.0,14.6407,14.6475,14.6203,14.6271,382300.0
2011-06-22 15:15:00,21.55,21.56,21.54,21.55,202700.0,14.6271,14.6339,14.6203,14.6271,202700.0
2011-06-22 15:20:00,21.55,21.57,21.54,21.54,536100.0,14.6271,14.6407,14.6203,14.6203,536100.0
2011-06-22 15:25:00,21.54,21.56,21.5,21.51,816000.0,14.6203,14.6339,14.5932,14.6,816000.0
2011-06-22 15:30:00,21.5,21.51,21.46,21.47,1187800.0,14.5932,14.6,14.566,14.5728,1187800.0
2011-06-22 15:35:00,21.46,21.47,21.42,21.44,1173600.0,14.566,14.5728,14.5389,14.5525,1173600.0
2011-06-22 15:40:00,21.43,21.43,21.39,21.39,534500.0,14.5457,14.5457,14.5185,14.5185,534500.0
2011-06-22 15:45:00,21.39,21.44,21.38,21.42,1400900.0,14.5185,14.5525,14.5117,14.5389,1400900.0
2011-06-22 15:50:00,21.42,21.45,21.4,21.43,1389000.0,14.5389,14.5593,14.5253,14.5457,1389000.0
2011-06-22 15:55:00,21.43,21.44,21.39,21.4,1488800.0,14.5457,14.5525,14.5185,14.5253,1488800.0
2011-06-23 09:30:00,21.21,21.21,21.14,21.17,1676800.0,14.3964,14.3964,14.3488,14.3692,1676800.0
2011-06-23 09:35:00,21.17,21.24,21.16,21.16,1254400.0,14.3692,14.4167,14.3624,14.3624,1254400.0
2011-06-23 09:40:00,21.16,21.2,21.1,21.12,1029400.0,14.3624,14.3896,14.3217,14.3353,1029400.0
2011-06-23 09:45:00,21.11,21.14,21.09,21.12,1124800.0,14.3285,14.3488,14.3149,14.3353,1124800.0
2011-06-23 09:50:00,21.12,21.13,21.06,21.08,1067900.0,14.3353,14.3421,14.2945,14.3081,1067900.0
2011-06-23 09:55:00,21.08,21.13,21.07,21.13,1198400.0,14.3081,14.3421,14.3013,14.3421,1198400.0
2011-06-23 10:00:00,21.13,21.14,21.1,21.13,557800.0,14.3421,14.3488,14.3217,14.3421,557800.0
2011-06-23 10:05:00,21.13,21.15,21.12,21.14,717200.0,14.3421,14.3556,14.3353,14.3488,717200.0
2011-06-23 10:10:00,21.14,21.18,21.12,21.13,893700.0,14.3488,14.376,14.3353,14.3421,893700.0
2011-06-23 10:15:00,21.13,21.15,21.11,21.14,468400.0,14.3421,14.3556,14.3285,14.3488,468400.0
2011-06-23 10:20:00,21.14,21.15,21.07,21.12,984800.0,14.3488,14.3556,14.3013,14.3353,984800.0
2011-06-23 10:25:00,21.12,21.17,21.1,21.17,714200.0,14.3353,14.3692,14.3217,14.3692,714200.0
2011-06-23 10:30:00,21.17,21.2,21.15,21.18,904100.0,14.3692,14.3896,14.3556,14.376,904100.0
2011-06-23 10:35:00,21.18,21.2,21.15,21.2,737300.0,14.376,14.3896,14.3556,14.3896,737300.0
2011-06-23 10:40:00,21.2,21.23,21.19,21.19,707800.0,14.3896,14.4099,14.3828,14.3828,707800.0
2011-06-23 10:45:00,21.2,21.2,21.14,21.16,588300.0,14.3896,14.3896,14.3488,14.3624,588300.0
2011-06-23 10:50:00,21.16,21.2,21.15,21.18,404800.0,14.3624,14.3896,14.3556,14.376,404800.0
2011-06-23 10:55:00,21.19,21.23,21.17,21.21,296500.0,14.3828,14.4099,14.3692,14.3964,296500.0
2011-06-23 11:00:00,21.21,21.23,21.19,21.2,464900.0,14.3964,14.4099,14.3828,14.3896,464900.0
2011-06-23 11:05:00,21.21,21.22,21.18,21.19,335400.0,14.3964,14.4031,14.376,14.3828,335400.0
2011-06-23 11:10:00,21.2,21.2,21.13,21.15,407600.0,14.3896,14.3896,14.3421,14.3556,407600.0
2011-06-23 11:15:00,21.15,21.2,21.13,21.18,448500.0,14.3556,14.3896,14.3421,14.376,448500.0
2011-06-23 11:20:00,21.19,21.19,21.17,21.18,250900.0,14.3828,14.3828,14.3692,14.376,250900.0
2011-06-23 11:25:00,21.17,21.24,21.17,21.23,519700.0,14.3692,14.4167,14.3692,14.4099,519700.0
2011-06-23 11:30:00,21.23,21.24,21.21,21.22,358200.0,14.4099,14.4167,14.3964,14.4031,358200.0
2011-06-23 11:35:00,21.22,21.24,21.2,21.22,414800.0,14.4031,14.4167,14.3896,14.4031,414800.0
2011-06-23 11:40:00,21.22,21.24,21.21,21.24,212000.0,14.4031,14.4167,14.3964,14.4167,212000.0
2011-06-23 11:45:00,21.23,21.27,21.23,21.26,394000.0,14.4099,14.4371,14.4099,14.4303,394000.0
2011-06-23 11:50:00,21.27,21.3,21.26,21.28,540300.0,14.4371,14.4574,14.4303,14.4439,540300.0
2011-06-23 11:55:00,21.27,21.3,21.25,21.28,365000.0,14.4371,14.4574,14.4235,14.4439,365000.0
2011-06-23 12:00:00,21.29,21.33,21.28,21.32,479600.0,14.4507,14.4778,14.4439,14.471,479600.0
2011-06-23 12:05:00,21.32,21.37,21.3,21.37,550900.0,14.471,14.505,14.4574,14.505,550900.0
2011-06-23 12:10:00,21.37,21.39,21.36,21.38,407200.0,14.505,14.5185,14.4982,14.5117,407200.0
2011-06-23 12:15:00,21.39,21.39,21.36,21.37,656800.0,14.5185,14.5185,14.4982,14.505,656800.0
2011-06-23 12:20:00,21.36,21.39,21.36,21.39,568700.0,14.4982,14.5185,14.4982,14.5185,568700.0
2011-06-23 12:25:00,21.38,21.39,21.33,21.34,800600.0,14.5117,14.5185,14.4778,14.4846,800600.0
2011-06-23 12:30:00,21.34,21.36,21.33,21.35,364400.0,14.4846,14.4982,14.4778,14.4914,364400.0
2011-06-23 12:35:00,21.35,21.36,21.34,21.35,132100.0,14.4914,14.4982,14.4846,14.4914,132100.0
2011-06-23 12:40:00,21.35,21.36,21.34,21.36,254000.0,14.4914,14.4982,14.4846,14.4982,254000.0
2011-06-23 12:45:00,21.36,21.38,21.35,21.36,327400.0,14.4982,14.5117,14.4914,14.4982,327400.0
2011-06-23 12:50:00,21.36,21.39,21.35,21.38,457000.0,14.4982,14.5185,14.4914,14.5117,457000.0
2011-06-23 12:55:00,21.37,21.43,21.37,21.43,397700.0,14.505,14.5457,14.505,14.5457,397700.0
2011-06-23 13:00:00,21.44,21.46,21.43,21.46,358500.0,14.5525,14.566,14.5457,14.566,358500.0
2011-06-23 13:05:00,21.45,21.49,21.45,21.46,456300.0,14.5593,14.5864,14.5593,14.566,456300.0
2011-06-23 13:10:00,21.46,21.52,21.45,21.48,1128300.0,14.566,14.6068,14.5593,14.5796,1128300.0
2011-06-23 13:15:00,21.48,21.5,21.46,21.46,314400.0,14.5796,14.5932,14.566,14.566,314400.0
2011-06-23 13:20:00,21.47,21.5,21.46,21.48,337000.0,14.5728,14.5932,14.566,14.5796,337000.0
2011-06-23 13:25:00,21.48,21.51,21.47,21.5,557300.0,14.5796,14.6,14.5728,14.5932,557300.0
2011-06-23 13:30:00,21.5,21.54,21.5,21.54,351800.0,14.5932,14.6203,14.5932,14.6203,351800.0
2011-06-23 13:35:00,21.53,21.55,21.51,21.51,289400.0,14.6136,14.6271,14.6,14.6,289400.0
2011-06-23 13:40:00,21.51,21.52,21.48,21.48,429000.0,14.6,14.6068,14.5796,14.5796,429000.0
2011-06-23 13:45:00,21.48,21.49,21.45,21.46,268200.0,14.5796,14.5864,14.5593,14.566,268200.0
2011-06-23 13:50:00,21.45,21.46,21.42,21.42,349400.0,14.5593,14.566,14.5389,14.5389,349400.0
2011-06-23 13:55:00,21.42,21.46,21.42,21.45,178300.0,14.5389,14.566,14.5389,14.5593,178300.0
2011-06-23 14:00:00,21.45,21.47,21.42,21.45,628000.0,14.5593,14.5728,14.5389,14.5593,628000.0
2011-06-23 14:05:00,21.45,21.47,21.41,21.44,419900.0,14.5593,14.5728,14.5321,14.5525,419900.0
2011-06-23 14:10:00,21.44,21.45,21.4,21.42,341900.0,14.5525,14.5593,14.5253,14.5389,341900.0
2011-06-23 14:15:00,21.41,21.42,21.37,21.4,635100.0,14.5321,14.5389,14.505,14.5253,635100.0
2011-06-23 14:20:00,21.4,21.4,21.38,21.39,233300.0,14.5253,14.5253,14.5117,14.5185,233300.0
2011-06-23 14:25:00,21.39,21.42,21.38,21.41,284300.0,14.5185,14.5389,14.5117,14.5321,284300.0
2011-06-23 14:30:00,21.41,21.43,21.4,21.42,311400.0,14.5321,14.5457,14.5253,14.5389,311400.0
2011-06-23 14:35:00,21.41,21.42,21.38,21.39,330300.0,14.5321,14.5389,14.5117,14.5185,330300.0
2011-06-23 14:40:00,21.39,21.4,21.37,21.39,350800.0,14.5185,14.5253,14.505,14.5185,350800.0
2011-06-23 14:45:00,21.38,21.39,21.35,21.37,389100.0,14.5117,14.5185,14.4914,14.505,389100.0
2011-06-23 14:50:00,21.36,21.37,21.36,21.36,146500.0,14.4982,14.505,14.4982,14.4982,146500.0
2011-06-23 14:55:00,21.37,21.55,21.36,21.55,1051800.0,14.505,14.6271,14.4982,14.6271,1051800.0
2011-06-23 15:00:00,21.55,21.59,21.53,21.56,2094300.0,14.6271,14.6543,14.6136,14.6339,2094300.0
2011-06-23 15:05:00,21.56,21.68,21.55,21.64,1454900.0,14.6339,14.7154,14.6271,14.6882,1454900.0
2011-06-23 15:10:00,21.66,21.67,21.62,21.66,894700.0,14.7018,14.7086,14.6746,14.7018,894700.0
2011-06-23 15:15:00,21.66,21.72,21.65,21.69,1116100.0,14.7018,14.7425,14.695,14.7222,1116100.0
2011-06-23 15:20:00,21.68,21.7,21.64,21.68,1030300.0,14.7154,14.7289,14.6882,14.7154,1030300.0
2011-06-23 15:25:00,21.68,21.69,21.65,21.65,603700.0,14.7154,14.7222,14.695,14.695,603700.0
2011-06-23 15:30:00,21.66,21.66,21.58,21.6,948400.0,14.7018,14.7018,14.6475,14.6611,948400.0
2011-06-23 15:35:00,21.61,21.62,21.56,21.57,911800.0,14.6679,14.6746,14.6339,14.6407,911800.0
2011-06-23 15:40:00,21.57,21.62,21.57,21.57,956700.0,14.6407,14.6746,14.6407,14.6407,956700.0
2011-06-23 15:45:00,21.57,21.66,21.56,21.63,1041900.0,14.6407,14.7018,14.6339,14.6814,1041900.0
2011-06-23 15:50:00,21.64,21.67,21.63,21.66,1972900.0,14.6882,14.7086,14.6814,14.7018,1972900.0
2011-06-23 15:55:00,21.66,21.72,21.65,21.7,2187100.0,14.7018,14.7425,14.695,14.7289,2187100.0
2011-06-24 09:30:00,21.63,21.65,21.47,21.53,1834300.0,14.6814,14.695,14.5728,14.6136,1834300.0
2011-06-24 09:35:00,21.53,21.57,21.48,21.57,1275700.0,14.6136,14.6407,14.5796,14.6407,1275700.0
2011-06-24 09:40:00,21.57,21.69,21.55,21.62,1092900.0,14.6407,14.7222,14.6271,14.6746,1092900.0
2011-06-24 09:45:00,21.62,21.66,21.59,21.6,1217700.0,14.6746,14.7018,14.6543,14.6611,1217700.0
2011-06-24 09:50:00,21.6,21.63,21.57,21.63,385500.0,14.6611,14.6814,14.6407,14.6814,385500.0
2011-06-24 09:55:00,21.63,21.71,21.6,21.7,712600.0,14.6814,14.7357,14.6611,14.7289,712600.0
2011-06-24 10:00:00,21.71,21.74,21.69,21.71,970400.0,14.7357,14.7561,14.7222,14.7357,970400.0
2011-06-24 10:05:00,21.71,21.72,21.68,21.68,600900.0,14.7357,14.7425,14.7154,14.7154,600900.0
2011-06-24 10:10:00,21.68,21.69,21.54,21.57,1684100.0,14.7154,14.7222,14.6203,14.6407,1684100.0
2011-06-24 10:15:00,21.58,21.62,21.57,21.6,599300.0,14.6475,14.6746,14.6407,14.6611,599300.0
2011-06-24 10:20:00,21.6,21.6,21.57,21.57,511300.0,14.6611,14.6611,14.6407,14.6407,511300.0
2011-06-24 10:25:00,21.57,21.6,21.52,21.6,653900.0,14.6407,14.6611,14.6068,14.6611,653900.0
2011-06-24 10:30:00,21.59,21.63,21.57,21.62,339800.0,14.6543,14.6814,14.6407,14.6746,339800.0
2011-06-24 10:35:00,21.62,21.63,21.58,21.61,453100.0,14.6746,14.6814,14.6475,14.6679,453100.0
2011-06-24 10:40:00,21.61,21.61,21.56,21.57,519700.0,14.6679,14.6679,14.6339,14.6407,519700.0
2011-06-24 10:45:00,21.57,21.57,21.46,21.47,810100.0,14.6407,14.6407,14.566,14.5728,810100.0
2011-06-24 10:50:00,21.47,21.5,21.45,21.49,417400.0,14.5728,14.5932,14.5593,14.5864,417400.0
2011-06-24 10:55:00,21.5,21.5,21.47,21.48,460700.0,14.5932,14.5932,14.5728,14.5796,460700.0
2011-06-24 11:00:00,21.48,21.5,21.46,21.49,429300.0,14.5796,14.5932,14.566,14.5864,429300.0
2011-06-24 11:05:00,21.49,21.49,21.45,21.46,660300.0,14.5864,14.5864,14.5593,14.566,660300.0
2011-06-24 11:10:00,21.46,21.47,21.4,21.45,720700.0,14.566,14.5728,14.5253,14.5593,720700.0
2011-06-24 11:15:00,21.46,21.5,21.44,21.5,689100.0,14.566,14.5932,14.5525,14.5932,689100.0
2011-06-24 11:20:00,21.49,21.53,21.48,21.52,385500.0,14.5864,14.6136,14.5796,14.6068,385500.0
2011-06-24 11:25:00,21.52,21.52,21.47,21.5,545100.0,14.6068,14.6068,14.5728,14.5932,545100.0
2011-06-24 11:30:00,21.49,21.5,21.45,21.46,514900.0,14.5864,14.5932,14.5593,14.566,514900.0
2011-06-24 11:35:00,21.47,21.49,21.46,21.47,318100.0,14.5728,14.5864,14.566,14.5728,318100.0
2011-06-24 11:40:00,21.48,21.5,21.46,21.48,302200.0,14.5796,14.5932,14.566,14.5796,302200.0
2011-06-24 11:45:00,21.49,21.51,21.48,21.5,188100.0,14.5864,14.6,14.5796,14.5932,188100.0
2011-06-24 11:50:00,21.5,21.5,21.46,21.48,822800.0,14.5932,14.5932,14.566,14.5796,822800.0
2011-06-24 11:55:00,21.48,21.49,21.45,21.46,332400.0,14.5796,14.5864,14.5593,14.566,332400.0
2011-06-24 12:00:00,21.46,21.49,21.46,21.48,416000.0,14.566,14.5864,14.566,14.5796,416000.0
2011-06-24 12:05:00,21.48,21.48,21.45,21.46,405000.0,14.5796,14.5796,14.5593,14.566,405000.0
2011-06-24 12:10:00,21.45,21.46,21.44,21.45,278300.0,14.5593,14.566,14.5525,14.5593,278300.0
2011-06-24 12:15:00,21.44,21.46,21.43,21.43,390200.0,14.5525,14.566,14.5457,14.5457,390200.0
2011-06-24 12:20:00,21.43,21.45,21.39,21.4,681600.0,14.5457,14.5593,14.5185,14.5253,681600.0
2011-06-24 12:25:00,21.39,21.42,21.38,21.41,344900.0,14.5185,14.5389,14.5117,14.5321,344900.0
2011-06-24 12:30:00,21.41,21.44,21.4,21.44,335900.0,14.5321,14.5525,14.5253,14.5525,335900.0
2011-06-24 12:35:00,21.44,21.45,21.41,21.44,292300.0,14.5525,14.5593,14.5321,14.5525,292300.0
2011-06-24 12:40:00,21.44,21.44,21.4,21.43,375800.0,14.5525,14.5525,14.5253,14.5457,375800.0
2011-06-24 12:45:00,21.43,21.43,21.4,21.41,598900.0,14.5457,14.5457,14.5253,14.5321,598900.0
2011-06-24 12:50:00,21.41,21.42,21.37,21.38,456900.0,14.5321,14.5389,14.505,14.5117,456900.0
2011-06-24 12:55:00,21.38,21.39,21.35,21.35,210800.0,14.5117,14.5185,14.4914,14.4914,210800.0
2011-06-24 13:00:00,21.36,21.37,21.33,21.35,639300.0,14.4982,14.505,14.4778,14.4914,639300.0
2011-06-24 13:05:00,21.36,21.39,21.34,21.38,393400.0,14.4982,14.5185,14.4846,14.5117,393400.0
2011-06-24 13:10:00,21.38,21.4,21.37,21.39,183000.0,14.5117,14.5253,14.505,14.5185,183000.0
2011-06-24 13:15:00,21.38,21.39,21.35,21.36,791700.0,14.5117,14.5185,14.4914,14.4982,791700.0
2011-06-24 13:20:00,21.35,21.38,21.34,21.38,663600.0,14.4914,14.5117,14.4846,14.5117,663600.0
2011-06-24 13:25:00,21.38,21.38,21.37,21.38,103200.0,14.5117,14.5117,14.505,14.5117,103200.0
2011-06-24 13:30:00,21.38,21.38,21.35,21.35,192500.0,14.5117,14.5117,14.4914,14.4914,192500.0
2011-06-24 13:35:00,21.35,21.42,21.35,21.41,376400.0,14.4914,14.5389,14.4914,14.5321,376400.0
2011-06-24 13:40:00,21.41,21.42,21.39,21.41,287700.0,14.5321,14.5389,14.5185,14.5321,287700.0
2011-06-24 13:45:00,21.41,21.42,21.39,21.39,341000.0,14.5321,14.5389,14.5185,14.5185,341000.0
2011-06-24 13:50:00,21.39,21.44,21.39,21.43,522100.0,14.5185,14.5525,14.5185,14.5457,522100.0
2011-06-24 13:55:00,21.43,21.44,21.4,21.42,388800.0,14.5457,14.5525,14.5253,14.5389,388800.0
2011-06-24 14:00:00,21.43,21.43,21.39,21.39,466500.0,14.5457,14.5457,14.5185,14.5185,466500.0
2011-06-24 14:05:00,21.39,21.39,21.35,21.36,305700.0,14.5185,14.5185,14.4914,14.4982,305700.0
2011-06-24 14:10:00,21.35,21.37,21.35,21.36,450700.0,14.4914,14.505,14.4914,14.4982,450700.0
2011-06-24 14:15:00,21.35,21.41,21.35,21.4,283000.0,14.4914,14.5321,14.4914,14.5253,283000.0
2011-06-24 14:20:00,21.4,21.42,21.38,21.42,331700.0,14.5253,14.5389,14.5117,14.5389,331700.0
2011-06-24 14:25:00,21.41,21.42,21.39,21.4,232100.0,14.5321,14.5389,14.5185,14.5253,232100.0
2011-06-24 14:30:00,21.4,21.41,21.36,21.36,235400.0,14.5253,14.5321,14.4982,14.4982,235400.0
2011-06-24 14:35:00,21.37,21.37,21.34,21.37,505700.0,14.505,14.505,14.4846,14.505,505700.0
2011-06-24 14:40:00,21.37,21.38,21.35,21.37,252300.0,14.505,14.5117,14.4914,14.505,252300.0
2011-06-24 14:45:00,21.37,21.38,21.34,21.35,319800.0,14.505,14.5117,14.4846,14.4914,319800.0
2011-06-24 14:50:00,21.34,21.35,21.33,21.34,198700.0,14.4846,14.4914,14.4778,14.4846,198700.0
2011-06-24 14:55:00,21.34,21.35,21.3,21.32,535900.0,14.4846,14.4914,14.4574,14.471,535900.0
2011-06-24 15:00:00,21.32,21.32,21.28,21.29,250800.0,14.471,14.471,14.4439,14.4507,250800.0
2011-06-24 15:05:00,21.29,21.29,21.26,21.26,523600.0,14.4507,14.4507,14.4303,14.4303,523600.0
2011-06-24 15:10:00,21.27,21.27,21.24,21.25,575100.0,14.4371,14.4371,14.4167,14.4235,575100.0
2011-06-24 15:15:00,21.25,21.29,21.24,21.28,753800.0,14.4235,14.4507,14.4167,14.4439,753800.0
2011-06-24 15:20:00,21.28,21.28,21.22,21.23,706200.0,14.4439,14.4439,14.4031,14.4099,706200.0
2011-06-24 15:25:00,21.23,21.24,21.22,21.22,585700.0,14.4099,14.4167,14.4031,14.4031,585700.0
2011-06-24 15:30:00,21.23,21.28,21.22,21.28,743900.0,14.4099,14.4439,14.4031,14.4439,743900.0
2011-06-24 15:35:00,21.28,21.29,21.26,21.28,741700.0,14.4439,14.4507,14.4303,14.4439,741700.0
2011-06-24 15:40:00,21.28,21.33,21.27,21.32,933300.0,14.4439,14.4778,14.4371,14.471,933300.0
2011-06-24 15:45:00,21.32,21.33,21.28,21.3,1211400.0,14.471,14.4778,14.4439,14.4574,1211400.0
2011-06-24 15:50:00,21.3,21.31,21.22,21.24,2143100.0,14.4574,14.4642,14.4031,14.4167,2143100.0
2011-06-24 15:55:00,21.25,21.26,21.2,21.21,4549300.0,14.4235,14.4303,14.3896,14.3964,4549300.0
2011-06-27 09:30:00,21.17,21.19,21.1,21.11,1784900.0,14.3692,14.3828,14.3217,14.3285,1784900.0
2011-06-27 09:35:00,21.12,21.12,21.04,21.05,1245300.0,14.3353,14.3353,14.281,14.2878,1245300.0
2011-06-27 09:40:00,21.05,21.09,21.0,21.09,1901700.0,14.2878,14.3149,14.2538,14.3149,1901700.0
2011-06-27 09:45:00,21.09,21.09,21.01,21.04,1167400.0,14.3149,14.3149,14.2606,14.281,1167400.0
2011-06-27 09:50:00,21.02,21.1,21.01,21.08,1142700.0,14.2674,14.3217,14.2606,14.3081,1142700.0
2011-06-27 09:55:00,21.08,21.09,21.07,21.07,780900.0,14.3081,14.3149,14.3013,14.3013,780900.0
2011-06-27 10:00:00,21.08,21.13,21.06,21.12,1174400.0,14.3081,14.3421,14.2945,14.3353,1174400.0
2011-06-27 10:05:00,21.12,21.12,21.09,21.1,786900.0,14.3353,14.3353,14.3149,14.3217,786900.0
2011-06-27 10:10:00,21.1,21.11,21.09,21.09,609300.0,14.3217,14.3285,14.3149,14.3149,609300.0
2011-06-27 10:15:00,21.1,21.15,21.09,21.15,687700.0,14.3217,14.3556,14.3149,14.3556,687700.0
2011-06-27 10:20:00,21.15,21.19,21.13,21.15,1651000.0,14.3556,14.3828,14.3421,14.3556,1651000.0
2011-06-27 10:25:00,21.15,21.16,21.13,21.14,796700.0,14.3556,14.3624,14.3421,14.3488,796700.0
2011-06-27 10:30:00,21.14,21.17,21.11,21.12,834500.0,14.3488,14.3692,14.3285,14.3353,834500.0
2011-06-27 10:35:00,21.11,21.12,21.08,21.08,763700.0,14.3285,14.3353,14.3081,14.3081,763700.0
2011-06-27 10:40:00,21.08,21.12,21.08,21.12,838700.0,14.3081,14.3353,14.3081,14.3353,838700.0
2011-06-27 10:45:00,21.12,21.13,21.09,21.1,448600.0,14.3353,14.3421,14.3149,14.3217,448600.0
2011-06-27 10:50:00,21.1,21.11,21.06,21.07,711800.0,14.3217,14.3285,14.2945,14.3013,711800.0
2011-06-27 10:55:00,21.07,21.09,21.06,21.09,291500.0,14.3013,14.3149,14.2945,14.3149,291500.0
2011-06-27 11:00:00,21.09,21.12,21.08,21.09,1113900.0,14.3149,14.3353,14.3081,14.3149,1113900.0
2011-06-27 11:05:00,21.09,21.09,21.04,21.06,597400.0,14.3149,14.3149,14.281,14.2945,597400.0
2011-06-27 11:10:00,21.07,21.08,21.05,21.07,407600.0,14.3013,14.3081,14.2878,14.3013,407600.0
2011-06-27 11:15:00,21.07,21.08,21.05,21.07,437400.0,14.3013,14.3081,14.2878,14.3013,437400.0
2011-06-27 11:20:00,21.07,21.1,21.06,21.1,522400.0,14.3013,14.3217,14.2945,14.3217,522400.0
2011-06-27 11:25:00,21.1,21.13,21.09,21.13,298800.0,14.3217,14.3421,14.3149,14.3421,298800.0
2011-06-27 11:30:00,21.13,21.15,21.11,21.15,412000.0,14.3421,14.3556,14.3285,14.3556,412000.0
2011-06-27 11:35:00,21.15,21.19,21.14,21.18,303200.0,14.3556,14.3828,14.3488,14.376,303200.0
2011-06-27 11:40:00,21.18,21.23,21.18,21.22,535100.0,14.376,14.4099,14.376,14.4031,535100.0
2011-06-27 11:45:00,21.22,21.24,21.21,21.24,354400.0,14.4031,14.4167,14.3964,14.4167,354400.0
2011-06-27 11:50:00,21.24,21.28,21.23,21.26,519900.0,14.4167,14.4439,14.4099,14.4303,519900.0
2011-06-27 11:55:00,21.26,21.29,21.24,21.28,675600.0,14.4303,14.4507,14.4167,14.4439,675600.0
2011-06-27 12:00:00,21.29,21.31,21.28,21.28,391200.0,14.4507,14.4642,14.4439,14.4439,391200.0
2011-06-27 12:05:00,21.28,21.32,21.27,21.31,302100.0,14.4439,14.471,14.4371,14.4642,302100.0
2011-06-27 12:10:00,21.31,21.32,21.3,21.3,206400.0,14.4642,14.471,14.4574,14.4574,206400.0
2011-06-27 12:15:00,21.31,21.31,21.26,21.27,403800.0,14.4642,14.4642,14.4303,14.4371,403800.0
2011-06-27 12:20:00,21.27,21.27,21.26,21.26,65000.0,14.4371,14.4371,14.4303,14.4303,65000.0
2011-06-27 12:25:00,21.27,21.28,21.26,21.28,137200.0,14.4371,14.4439,14.4303,14.4439,137200.0
2011-06-27 12:30:00,21.28,21.3,21.27,21.3,238000.0,14.4439,14.4574,14.4371,14.4574,238000.0
2011-06-27 12:35:00,21.3,21.31,21.29,21.31,145800.0,14.4574,14.4642,14.4507,14.4642,145800.0
2011-06-27 12:40:00,21.3,21.34,21.3,21.33,312500.0,14.4574,14.4846,14.4574,14.4778,312500.0
2011-06-27 12:45:00,21.34,21.35,21.33,21.34,197200.0,14.4846,14.4914,14.4778,14.4846,197200.0
2011-06-27 12:50:00,21.34,21.34,21.33,21.33,81100.0,14.4846,14.4846,14.4778,14.4778,81100.0
2011-06-27 12:55:00,21.34,21.34,21.32,21.32,270500.0,14.4846,14.4846,14.471,14.471,270500.0
2011-06-27 13:00:00,21.32,21.36,21.32,21.36,390400.0,14.471,14.4982,14.471,14.4982,390400.0
2011-06-27 13:05:00,21.35,21.37,21.35,21.37,164800.0,14.4914,14.505,14.4914,14.505,164800.0
2011-06-27 13:10:00,21.37,21.39,21.36,21.39,261800.0,14.505,14.5185,14.4982,14.5185,261800.0
2011-06-27 13:15:00,21.39,21.39,21.36,21.37,242700.0,14.5185,14.5185,14.4982,14.505,242700.0
2011-06-27 13:20:00,21.37,21.37,21.35,21.36,124700.0,14.505,14.505,14.4914,14.4982,124700.0
2011-06-27 13:25:00,21.35,21.36,21.32,21.32,178500.0,14.4914,14.4982,14.471,14.471,178500.0
2011-06-27 13:30:00,21.33,21.34,21.32,21.33,333600.0,14.4778,14.4846,14.471,14.4778,333600.0
2011-06-27 13:35:00,21.33,21.34,21.33,21.33,78600.0,14.4778,14.4846,14.4778,14.4778,78600.0
2011-06-27 13:40:00,21.34,21.34,21.31,21.31,205000.0,14.4846,14.4846,14.4642,14.4642,205000.0
2011-06-27 13:45:00,21.32,21.32,21.31,21.31,108400.0,14.471,14.471,14.4642,14.4642,108400.0
2011-06-27 13:50:00,21.31,21.32,21.31,21.32,169500.0,14.4642,14.471,14.4642,14.471,169500.0
2011-06-27 13:55:00,21.32,21.33,21.3,21.31,322000.0,14.471,14.4778,14.4574,14.4642,322000.0
2011-06-27 14:00:00,21.32,21.4,21.31,21.4,664300.0,14.471,14.5253,14.4642,14.5253,664300.0
2011-06-27 14:05:00,21.4,21.43,21.39,21.43,318800.0,14.5253,14.5457,14.5185,14.5457,318800.0
2011-06-27 14:10:00,21.43,21.46,21.42,21.45,241800.0,14.5457,14.566,14.5389,14.5593,241800.0
2011-06-27 14:15:00,21.45,21.45,21.42,21.42,237400.0,14.5593,14.5593,14.5389,14.5389,237400.0
2011-06-27 14:20:00,21.42,21.43,21.41,21.41,133200.0,14.5389,14.5457,14.5321,14.5321,133200.0
2011-06-27 14:25:00,21.41,21.46,21.41,21.46,410000.0,14.5321,14.566,14.5321,14.566,410000.0
2011-06-27 14:30:00,21.45,21.46,21.43,21.45,309700.0,14.5593,14.566,14.5457,14.5593,309700.0
2011-06-27 14:35:00,21.44,21.45,21.42,21.42,175700.0,14.5525,14.5593,14.5389,14.5389,175700.0
2011-06-27 14:40:00,21.43,21.44,21.43,21.44,310800.0,14.5457,14.5525,14.5457,14.5525,310800.0
2011-06-27 14:45:00,21.44,21.48,21.43,21.46,397600.0,14.5525,14.5796,14.5457,14.566,397600.0
2011-06-27 14:50:00,21.46,21.47,21.43,21.44,220800.0,14.566,14.5728,14.5457,14.5525,220800.0
2011-06-27 14:55:00,21.44,21.44,21.43,21.43,98200.0,14.5525,14.5525,14.5457,14.5457,98200.0
2011-06-27 15:00:00,21.43,21.46,21.43,21.46,386900.0,14.5457,14.566,14.5457,14.566,386900.0
2011-06-27 15:05:00,21.45,21.46,21.41,21.42,396800.0,14.5593,14.566,14.5321,14.5389,396800.0
2011-06-27 15:10:00,21.42,21.43,21.41,21.43,235000.0,14.5389,14.5457,14.5321,14.5457,235000.0
2011-06-27 15:15:00,21.43,21.43,21.39,21.42,502300.0,14.5457,14.5457,14.5185,14.5389,502300.0
2011-06-27 15:20:00,21.43,21.45,21.42,21.44,281600.0,14.5457,14.5593,14.5389,14.5525,281600.0
2011-06-27 15:25:00,21.44,21.45,21.43,21.43,228100.0,14.5525,14.5593,14.5457,14.5457,228100.0
2011-06-27 15:30:00,21.44,21.44,21.4,21.4,327300.0,14.5525,14.5525,14.5253,14.5253,327300.0
2011-06-27 15:35:00,21.4,21.41,21.39,21.4,233300.0,14.5253,14.5321,14.5185,14.5253,233300.0
2011-06-27 15:40:00,21.4,21.4,21.34,21.38,702400.0,14.5253,14.5253,14.4846,14.5117,702400.0
2011-06-27 15:45:00,21.38,21.39,21.37,21.38,646000.0,14.5117,14.5185,14.505,14.5117,646000.0
2011-06-27 15:50:00,21.38,21.38,21.36,21.37,859900.0,14.5117,14.5117,14.4982,14.505,859900.0
2011-06-27 15:55:00,21.37,21.38,21.34,21.34,1582400.0,14.505,14.5117,14.4846,14.4846,1582400.0
2011-06-28 09:30:00,21.41,21.49,21.4,21.43,1346300.0,14.5321,14.5864,14.5253,14.5457,1346300.0
2011-06-28 09:35:00,21.43,21.43,21.34,21.37,1500700.0,14.5457,14.5457,14.4846,14.505,1500700.0
2011-06-28 09:40:00,21.37,21.42,21.35,21.41,987300.0,14.505,14.5389,14.4914,14.5321,987300.0
2011-06-28 09:45:00,21.4,21.41,21.35,21.36,355100.0,14.5253,14.5321,14.4914,14.4982,355100.0
2011-06-28 09:50:00,21.35,21.36,21.27,21.29,701200.0,14.4914,14.4982,14.4371,14.4507,701200.0
2011-06-28 09:55:00,21.29,21.36,21.27,21.32,978300.0,14.4507,14.4982,14.4371,14.471,978300.0
2011-06-28 10:00:00,21.32,21.36,21.3,21.34,701800.0,14.471,14.4982,14.4574,14.4846,701800.0
2011-06-28 10:05:00,21.34,21.39,21.34,21.38,1068000.0,14.4846,14.5185,14.4846,14.5117,1068000.0
2011-06-28 10:10:00,21.39,21.44,21.38,21.44,979800.0,14.5185,14.5525,14.5117,14.5525,979800.0
2011-06-28 10:15:00,21.42,21.44,21.39,21.43,533400.0,14.5389,14.5525,14.5185,14.5457,533400.0
2011-06-28 10:20:00,21.44,21.47,21.43,21.47,401900.0,14.5525,14.5728,14.5457,14.5728,401900.0
2011-06-28 10:25:00,21.47,21.53,21.47,21.53,1105200.0,14.5728,14.6136,14.5728,14.6136,1105200.0
2011-06-28 10:30:00,21.52,21.54,21.45,21.46,706000.0,14.6068,14.6203,14.5593,14.566,706000.0
2011-06-28 10:35:00,21.45,21.46,21.41,21.43,555800.0,14.5593,14.566,14.5321,14.5457,555800.0
2011-06-28 10:40:00,21.44,21.45,21.42,21.42,323500.0,14.5525,14.5593,14.5389,14.5389,323500.0
2011-06-28 10:45:00,21.42,21.43,21.4,21.4,251500.0,14.5389,14.5457,14.5253,14.5253,251500.0
2011-06-28 10:50:00,21.4,21.41,21.38,21.39,542100.0,14.5253,14.5321,14.5117,14.5185,542100.0
2011-06-28 10:55:00,21.4,21.41,21.38,21.38,277500.0,14.5253,14.5321,14.5117,14.5117,277500.0
2011-06-28 11:00:00,21.38,21.41,21.38,21.39,220300.0,14.5117,14.5321,14.5117,14.5185,220300.0
2011-06-28 11:05:00,21.39,21.39,21.37,21.38,315300.0,14.5185,14.5185,14.505,14.5117,315300.0
2011-06-28 11:10:00,21.37,21.38,21.35,21.37,579300.0,14.505,14.5117,14.4914,14.505,579300.0
2011-06-28 11:15:00,21.37,21.38,21.35,21.37,263400.0,14.505,14.5117,14.4914,14.505,263400.0
2011-06-28 11:20:00,21.36,21.4,21.36,21.39,427600.0,14.4982,14.5253,14.4982,14.5185,427600.0
2011-06-28 11:25:00,21.39,21.4,21.36,21.36,274300.0,14.5185,14.5253,14.4982,14.4982,274300.0
2011-06-28 11:30:00,21.36,21.38,21.35,21.35,263900.0,14.4982,14.5117,14.4914,14.4914,263900.0
2011-06-28 11:35:00,21.36,21.36,21.33,21.33,180200.0,14.4982,14.4982,14.4778,14.4778,180200.0
2011-06-28 11:40:00,21.33,21.35,21.31,21.31,301200.0,14.4778,14.4914,14.4642,14.4642,301200.0
2011-06-28 11:45:00,21.32,21.32,21.28,21.29,1062200.0,14.471,14.471,14.4439,14.4507,1062200.0
2011-06-28 11:50:00,21.28,21.3,21.26,21.26,346800.0,14.4439,14.4574,14.4303,14.4303,346800.0
2011-06-28 11:55:00,21.26,21.27,21.26,21.27,69400.0,14.4303,14.4371,14.4303,14.4371,69400.0
2011-06-28 12:00:00,21.27,21.35,21.27,21.34,761500.0,14.4371,14.4914,14.4371,14.4846,761500.0
2011-06-28 12:05:00,21.34,21.34,21.32,21.32,92200.0,14.4846,14.4846,14.471,14.471,92200.0
2011-06-28 12:10:00,21.32,21.33,21.31,21.32,183700.0,14.471,14.4778,14.4642,14.471,183700.0
2011-06-28 12:15:00,21.32,21.32,21.31,21.31,262200.0,14.471,14.471,14.4642,14.4642,262200.0
2011-06-28 12:20:00,21.31,21.32,21.3,21.32,160800.0,14.4642,14.471,14.4574,14.471,160800.0
2011-06-28 12:25:00,21.32,21.32,21.31,21.31,153700.0,14.471,14.471,14.4642,14.4642,153700.0
2011-06-28 12:30:00,21.31,21.32,21.31,21.31,61600.0,14.4642,14.471,14.4642,14.4642,61600.0
2011-06-28 12:35:00,21.32,21.32,21.3,21.3,272700.0,14.471,14.471,14.4574,14.4574,272700.0
2011-06-28 12:40:00,21.3,21.33,21.29,21.3,396600.0,14.4574,14.4778,14.4507,14.4574,396600.0
2011-06-28 12:45:00,21.31,21.32,21.3,21.31,93600.0,14.4642,14.471,14.4574,14.4642,93600.0
2011-06-28 12:50:00,21.32,21.32,21.31,21.32,63600.0,14.471,14.471,14.4642,14.471,63600.0
2011-06-28 12:55:00,21.31,21.33,21.31,21.32,263900.0,14.4642,14.4778,14.4642,14.471,263900.0
2011-06-28 13:00:00,21.33,21.36,21.32,21.35,263200.0,14.4778,14.4982,14.471,14.4914,263200.0
2011-06-28 13:05:00,21.35,21.36,21.33,21.35,261400.0,14.4914,14.4982,14.4778,14.4914,261400.0
2011-06-28 13:10:00,21.34,21.35,21.32,21.33,139500.0,14.4846,14.4914,14.471,14.4778,139500.0
2011-06-28 13:15:00,21.32,21.33,21.32,21.32,85400.0,14.471,14.4778,14.471,14.471,85400.0
2011-06-28 13:20:00,21.32,21.33,21.32,21.33,70700.0,14.471,14.4778,14.471,14.4778,70700.0
2011-06-28 13:25:00,21.33,21.34,21.31,21.34,285200.0,14.4778,14.4846,14.4642,14.4846,285200.0
2011-06-28 13:30:00,21.34,21.34,21.31,21.31,314600.0,14.4846,14.4846,14.4642,14.4642,314600.0
2011-06-28 13:35:00,21.32,21.33,21.31,21.32,219000.0,14.471,14.4778,14.4642,14.471,219000.0
2011-06-28 13:40:00,21.32,21.33,21.31,21.32,197800.0,14.471,14.4778,14.4642,14.471,197800.0
2011-06-28 13:45:00,21.32,21.33,21.31,21.32,178100.0,14.471,14.4778,14.4642,14.471,178100.0
2011-06-28 13:50:00,21.32,21.33,21.3,21.31,403300.0,14.471,14.4778,14.4574,14.4642,403300.0
2011-06-28 13:55:00,21.31,21.33,21.31,21.32,263400.0,14.4642,14.4778,14.4642,14.471,263400.0
2011-06-28 14:00:00,21.32,21.35,21.31,21.34,275200.0,14.471,14.4914,14.4642,14.4846,275200.0
2011-06-28 14:05:00,21.33,21.34,21.32,21.32,155800.0,14.4778,14.4846,14.471,14.471,155800.0
2011-06-28 14:10:00,21.32,21.34,21.31,21.32,277200.0,14.471,14.4846,14.4642,14.471,277200.0
2011-06-28 14:15:00,21.32,21.33,21.31,21.32,139100.0,14.471,14.4778,14.4642,14.471,139100.0
2011-06-28 14:20:00,21.33,21.33,21.32,21.33,137200.0,14.4778,14.4778,14.471,14.4778,137200.0
2011-06-28 14:25:00,21.33,21.35,21.32,21.33,301800.0,14.4778,14.4914,14.471,14.4778,301800.0
2011-06-28 14:30:00,21.33,21.37,21.33,21.37,292400.0,14.4778,14.505,14.4778,14.505,292400.0
2011-06-28 14:35:00,21.37,21.41,21.36,21.39,441000.0,14.505,14.5321,14.4982,14.5185,441000.0
2011-06-28 14:40:00,21.4,21.43,21.39,21.41,629500.0,14.5253,14.5457,14.5185,14.5321,629500.0
2011-06-28 14:45:00,21.41,21.42,21.4,21.42,302100.0,14.5321,14.5389,14.5253,14.5389,302100.0
2011-06-28 14:50:00,21.41,21.42,21.41,21.42,109900.0,14.5321,14.5389,14.5321,14.5389,109900.0
2011-06-28 14:55:00,21.42,21.44,21.41,21.43,474700.0,14.5389,14.5525,14.5321,14.5457,474700.0
2011-06-28 15:00:00,21.43,21.43,21.4,21.42,489200.0,14.5457,14.5457,14.5253,14.5389,489200.0
2011-06-28 15:05:00,21.43,21.45,21.42,21.44,261600.0,14.5457,14.5593,14.5389,14.5525,261600.0
2011-06-28 15:10:00,21.45,21.46,21.42,21.42,460300.0,14.5593,14.566,14.5389,14.5389,460300.0
2011-06-28 15:15:00,21.42,21.43,21.41,21.42,355200.0,14.5389,14.5457,14.5321,14.5389,355200.0
2011-06-28 15:20:00,21.41,21.44,21.41,21.44,330800.0,14.5321,14.5525,14.5321,14.5525,330800.0
2011-06-28 15:25:00,21.43,21.44,21.41,21.42,325900.0,14.5457,14.5525,14.5321,14.5389,325900.0
2011-06-28 15:30:00,21.42,21.43,21.41,21.41,246500.0,14.5389,14.5457,14.5321,14.5321,246500.0
2011-06-28 15:35:00,21.41,21.42,21.41,21.42,293800.0,14.5321,14.5389,14.5321,14.5389,293800.0
2011-06-28 15:40:00,21.42,21.42,21.41,21.42,335400.0,14.5389,14.5389,14.5321,14.5389,335400.0
2011-06-28 15:45:00,21.42,21.46,21.41,21.46,897600.0,14.5389,14.566,14.5321,14.566,897600.0
2011-06-28 15:50:00,21.46,21.47,21.45,21.46,696700.0,14.566,14.5728,14.5593,14.566,696700.0
2011-06-28 15:55:00,21.46,21.5,21.45,21.5,1519400.0,14.566,14.5932,14.5593,14.5932,1519400.0
2011-06-29 09:30:00,21.52,21.57,21.41,21.41,1055500.0,14.6068,14.6407,14.5321,14.5321,1055500.0
2011-06-29 09:35:00,21.42,21.49,21.36,21.44,763000.0,14.5389,14.5864,14.4982,14.5525,763000.0
2011-06-29 09:40:00,21.43,21.43,21.38,21.41,401200.0,14.5457,14.5457,14.5117,14.5321,401200.0
2011-06-29 09:45:00,21.42,21.46,21.42,21.43,274600.0,14.5389,14.566,14.5389,14.5457,274600.0
2011-06-29 09:50:00,21.43,21.45,21.39,21.44,333400.0,14.5457,14.5593,14.5185,14.5525,333400.0
2011-06-29 09:55:00,21.43,21.46,21.42,21.45,362000.0,14.5457,14.566,14.5389,14.5593,362000.0
2011-06-29 10:00:00,21.45,21.47,21.37,21.38,613200.0,14.5593,14.5728,14.505,14.5117,613200.0
2011-06-29 10:05:00,21.38,21.39,21.35,21.36,440300.0,14.5117,14.5185,14.4914,14.4982,440300.0
2011-06-29 10:10:00,21.36,21.42,21.35,21.42,508700.0,14.4982,14.5389,14.4914,14.5389,508700.0
2011-06-29 10:15:00,21.42,21.44,21.4,21.41,283100.0,14.5389,14.5525,14.5253,14.5321,283100.0
2011-06-29 10:20:00,21.41,21.44,21.4,21.4,262900.0,14.5321,14.5525,14.5253,14.5253,262900.0
2011-06-29 10:25:00,21.4,21.41,21.31,21.33,873300.0,14.5253,14.5321,14.4642,14.4778,873300.0
2011-06-29 10:30:00,21.33,21.36,21.33,21.34,387600.0,14.4778,14.4982,14.4778,14.4846,387600.0
2011-06-29 10:35:00,21.35,21.37,21.34,21.37,543200.0,14.4914,14.505,14.4846,14.505,543200.0
2011-06-29 10:40:00,21.36,21.41,21.35,21.41,561100.0,14.4982,14.5321,14.4914,14.5321,561100.0
2011-06-29 10:45:00,21.4,21.42,21.37,21.42,392900.0,14.5253,14.5389,14.505,14.5389,392900.0
2011-06-29 10:50:00,21.41,21.44,21.4,21.43,293900.0,14.5321,14.5525,14.5253,14.5457,293900.0
2011-06-29 10:55:00,21.43,21.5,21.42,21.48,846900.0,14.5457,14.5932,14.5389,14.5796,846900.0
2011-06-29 11:00:00,21.48,21.49,21.44,21.46,429900.0,14.5796,14.5864,14.5525,14.566,429900.0
2011-06-29 11:05:00,21.46,21.48,21.46,21.47,491400.0,14.566,14.5796,14.566,14.5728,491400.0
2011-06-29 11:10:00,21.47,21.47,21.44,21.45,295000.0,14.5728,14.5728,14.5525,14.5593,295000.0
2011-06-29 11:15:00,21.45,21.46,21.44,21.45,242500.0,14.5593,14.566,14.5525,14.5593,242500.0
2011-06-29 11:20:00,21.45,21.45,21.41,21.42,421800.0,14.5593,14.5593,14.5321,14.5389,421800.0
2011-06-29 11:25:00,21.41,21.43,21.39,21.39,219700.0,14.5321,14.5457,14.5185,14.5185,219700.0
2011-06-29 11:30:00,21.39,21.41,21.38,21.4,175700.0,14.5185,14.5321,14.5117,14.5253,175700.0
2011-06-29 11:35:00,21.39,21.41,21.39,21.39,204200.0,14.5185,14.5321,14.5185,14.5185,204200.0
2011-06-29 11:40:00,21.38,21.39,21.38,21.39,122100.0,14.5117,14.5185,14.5117,14.5185,122100.0
2011-06-29 11:45:00,21.39,21.39,21.36,21.39,223000.0,14.5185,14.5185,14.4982,14.5185,223000.0
2011-06-29 11:50:00,21.39,21.41,21.38,21.41,160300.0,14.5185,14.5321,14.5117,14.5321,160300.0
2011-06-29 11:55:00,21.41,21.42,21.4,21.41,154400.0,14.5321,14.5389,14.5253,14.5321,154400.0
2011-06-29 12:00:00,21.41,21.41,21.4,21.41,110600.0,14.5321,14.5321,14.5253,14.5321,110600.0
2011-06-29 12:05:00,21.41,21.42,21.4,21.42,291200.0,14.5321,14.5389,14.5253,14.5389,291200.0
2011-06-29 12:10:00,21.42,21.44,21.41,21.44,323000.0,14.5389,14.5525,14.5321,14.5525,323000.0
2011-06-29 12:15:00,21.44,21.44,21.42,21.43,131100.0,14.5525,14.5525,14.5389,14.5457,131100.0
2011-06-29 12:20:00,21.43,21.44,21.42,21.43,753100.0,14.5457,14.5525,14.5389,14.5457,753100.0
2011-06-29 12:25:00,21.43,21.44,21.41,21.41,224300.0,14.5457,14.5525,14.5321,14.5321,224300.0
2011-06-29 12:30:00,21.42,21.43,21.41,21.42,144100.0,14.5389,14.5457,14.5321,14.5389,144100.0
2011-06-29 12:35:00,21.43,21.44,21.42,21.43,170400.0,14.5457,14.5525,14.5389,14.5457,170400.0
2011-06-29 12:40:00,21.43,21.43,21.42,21.42,49400.0,14.5457,14.5457,14.5389,14.5389,49400.0
2011-06-29 12:45:00,21.42,21.43,21.42,21.42,72200.0,14.5389,14.5457,14.5389,14.5389,72200.0
2011-06-29 12:50:00,21.43,21.44,21.42,21.43,345900.0,14.5457,14.5525,14.5389,14.5457,345900.0
2011-06-29 12:55:00,21.43,21.45,21.43,21.44,72700.0,14.5457,14.5593,14.5457,14.5525,72700.0
2011-06-29 13:00:00,21.44,21.45,21.43,21.45,121500.0,14.5525,14.5593,14.5457,14.5593,121500.0
2011-06-29 13:05:00,21.45,21.46,21.44,21.46,94200.0,14.5593,14.566,14.5525,14.566,94200.0
2011-06-29 13:10:00,21.46,21.49,21.45,21.47,414800.0,14.566,14.5864,14.5593,14.5728,414800.0
2011-06-29 13:15:00,21.47,21.48,21.46,21.46,133300.0,14.5728,14.5796,14.566,14.566,133300.0
2011-06-29 13:20:00,21.46,21.47,21.44,21.46,207300.0,14.566,14.5728,14.5525,14.566,207300.0
2011-06-29 13:25:00,21.45,21.46,21.44,21.45,155900.0,14.5593,14.566,14.5525,14.5593,155900.0
2011-06-29 13:30:00,21.45,21.47,21.44,21.46,100800.0,14.5593,14.5728,14.5525,14.566,100800.0
2011-06-29 13:35:00,21.47,21.47,21.46,21.47,135200.0,14.5728,14.5728,14.566,14.5728,135200.0
2011-06-29 13:40:00,21.47,21.49,21.47,21.49,290400.0,14.5728,14.5864,14.5728,14.5864,290400.0
2011-06-29 13:45:00,21.48,21.5,21.48,21.5,390200.0,14.5796,14.5932,14.5796,14.5932,390200.0
2011-06-29 13:50:00,21.5,21.5,21.45,21.46,217800.0,14.5932,14.5932,14.5593,14.566,217800.0
2011-06-29 13:55:00,21.46,21.47,21.45,21.46,199900.0,14.566,14.5728,14.5593,14.566,199900.0
2011-06-29 14:00:00,21.46,21.47,21.45,21.47,162100.0,14.566,14.5728,14.5593,14.5728,162100.0
2011-06-29 14:05:00,21.47,21.47,21.4,21.4,646800.0,14.5728,14.5728,14.5253,14.5253,646800.0
2011-06-29 14:10:00,21.4,21.41,21.38,21.39,289600.0,14.5253,14.5321,14.5117,14.5185,289600.0
2011-06-29 14:15:00,21.39,21.39,21.36,21.37,371400.0,14.5185,14.5185,14.4982,14.505,371400.0
2011-06-29 14:20:00,21.37,21.37,21.32,21.32,525200.0,14.505,14.505,14.471,14.471,525200.0
2011-06-29 14:25:00,21.32,21.36,21.31,21.35,716800.0,14.471,14.4982,14.4642,14.4914,716800.0
2011-06-29 14:30:00,21.35,21.36,21.33,21.36,190900.0,14.4914,14.4982,14.4778,14.4982,190900.0
2011-06-29 14:35:00,21.36,21.36,21.34,21.36,250900.0,14.4982,14.4982,14.4846,14.4982,250900.0
2011-06-29 14:40:00,21.36,21.36,21.34,21.36,212300.0,14.4982,14.4982,14.4846,14.4982,212300.0
2011-06-29 14:45:00,21.36,21.39,21.35,21.36,713700.0,14.4982,14.5185,14.4914,14.4982,713700.0
2011-06-29 14:50:00,21.36,21.41,21.35,21.39,401900.0,14.4982,14.5321,14.4914,14.5185,401900.0
2011-06-29 14:55:00,21.4,21.42,21.39,21.41,294200.0,14.5253,14.5389,14.5185,14.5321,294200.0
2011-06-29 15:00:00,21.41,21.42,21.38,21.39,334300.0,14.5321,14.5389,14.5117,14.5185,334300.0
2011-06-29 15:05:00,21.39,21.39,21.36,21.36,313700.0,14.5185,14.5185,14.4982,14.4982,313700.0
2011-06-29 15:10:00,21.37,21.42,21.36,21.4,564900.0,14.505,14.5389,14.4982,14.5253,564900.0
2011-06-29 15:15:00,21.4,21.41,21.36,21.38,372800.0,14.5253,14.5321,14.4982,14.5117,372800.0
2011-06-29 15:20:00,21.38,21.41,21.37,21.41,261100.0,14.5117,14.5321,14.505,14.5321,261100.0
2011-06-29 15:25:00,21.41,21.45,21.4,21.42,383500.0,14.5321,14.5593,14.5253,14.5389,383500.0
2011-06-29 15:30:00,21.41,21.42,21.4,21.41,284000.0,14.5321,14.5389,14.5253,14.5321,284000.0
2011-06-29 15:35:00,21.42,21.42,21.4,21.4,262500.0,14.5389,14.5389,14.5253,14.5253,262500.0
2011-06-29 15:40:00,21.41,21.43,21.4,21.42,370200.0,14.5321,14.5457,14.5253,14.5389,370200.0
2011-06-29 15:45:00,21.41,21.42,21.37,21.38,873900.0,14.5321,14.5389,14.505,14.5117,873900.0
2011-06-29 15:50:00,21.38,21.41,21.37,21.4,873800.0,14.5117,14.5321,14.505,14.5253,873800.0
2011-06-29 15:55:00,21.4,21.41,21.39,21.4,1468600.0,14.5253,14.5321,14.5185,14.5253,1468600.0
2011-06-30 09:30:00,21.48,21.67,21.48,21.66,1384900.0,14.5796,14.7086,14.5796,14.7018,1384900.0
2011-06-30 09:35:00,21.66,21.73,21.64,21.72,1229800.0,14.7018,14.7493,14.6882,14.7425,1229800.0
2011-06-30 09:40:00,21.73,21.8,21.72,21.79,1829600.0,14.7493,14.7968,14.7425,14.79,1829600.0
2011-06-30 09:45:00,21.79,21.9,21.78,21.9,1580800.0,14.79,14.8647,14.7832,14.8647,1580800.0
2011-06-30 09:50:00,21.9,21.9,21.86,21.89,765500.0,14.8647,14.8647,14.8375,14.8579,765500.0
2011-06-30 09:55:00,21.89,21.91,21.83,21.87,1447800.0,14.8579,14.8715,14.8172,14.8443,1447800.0
2011-06-30 10:00:00,21.87,21.94,21.86,21.94,844000.0,14.8443,14.8919,14.8375,14.8919,844000.0
2011-06-30 10:05:00,21.94,21.95,21.92,21.93,657800.0,14.8919,14.8986,14.8783,14.8851,657800.0
2011-06-30 10:10:00,21.93,21.94,21.9,21.93,793100.0,14.8851,14.8919,14.8647,14.8851,793100.0
2011-06-30 10:15:00,21.93,22.02,21.92,22.02,2236300.0,14.8851,14.9462,14.8783,14.9462,2236300.0
2011-06-30 10:20:00,22.02,22.12,22.01,22.11,1694600.0,14.9462,15.014,14.9394,15.0072,1694600.0
2011-06-30 10:25:00,22.12,22.12,22.02,22.04,964500.0,15.014,15.014,14.9462,14.9597,964500.0
2011-06-30 10:30:00,22.03,22.04,21.99,22.0,1001700.0,14.9529,14.9597,14.9258,14.9326,1001700.0
2011-06-30 10:35:00,21.99,22.0,21.94,21.96,928000.0,14.9258,14.9326,14.8919,14.9054,928000.0
2011-06-30 10:40:00,21.96,21.97,21.94,21.96,712100.0,14.9054,14.9122,14.8919,14.9054,712100.0
2011-06-30 10:45:00,21.96,21.98,21.94,21.98,730100.0,14.9054,14.919,14.8919,14.919,730100.0
2011-06-30 10:50:00,21.97,21.98,21.94,21.95,608200.0,14.9122,14.919,14.8919,14.8986,608200.0
2011-06-30 10:55:00,21.96,22.0,21.94,22.0,416400.0,14.9054,14.9326,14.8919,14.9326,416400.0
2011-06-30 11:00:00,21.99,22.04,21.99,22.03,1090300.0,14.9258,14.9597,14.9258,14.9529,1090300.0
2011-06-30 11:05:00,22.04,22.04,22.0,22.02,384400.0,14.9597,14.9597,14.9326,14.9462,384400.0
2011-06-30 11:10:00,22.03,22.05,22.02,22.04,319400.0,14.9529,14.9665,14.9462,14.9597,319400.0
2011-06-30 11:15:00,22.04,22.04,22.01,22.03,288200.0,14.9597,14.9597,14.9394,14.9529,288200.0
2011-06-30 11:20:00,22.03,22.05,22.02,22.04,172500.0,14.9529,14.9665,14.9462,14.9597,172500.0
2011-06-30 11:25:00,22.05,22.06,22.03,22.04,533300.0,14.9665,14.9733,14.9529,14.9597,533300.0
2011-06-30 11:30:00,22.04,22.06,22.01,22.06,545700.0,14.9597,14.9733,14.9394,14.9733,545700.0
2011-06-30 11:35:00,22.06,22.1,22.05,22.1,480400.0,14.9733,15.0005,14.9665,15.0005,480400.0
2011-06-30 11:40:00,22.1,22.15,22.09,22.14,641100.0,15.0005,15.0344,14.9937,15.0276,641100.0
2011-06-30 11:45:00,22.14,22.15,22.1,22.11,603600.0,15.0276,15.0344,15.0005,15.0072,603600.0
2011-06-30 11:50:00,22.11,22.13,22.1,22.12,898200.0,15.0072,15.0208,15.0005,15.014,898200.0
2011-06-30 11:55:00,22.12,22.12,22.09,22.1,339500.0,15.014,15.014,14.9937,15.0005,339500.0
2011-06-30 12:00:00,22.1,22.15,22.09,22.14,447400.0,15.0005,15.0344,14.9937,15.0276,447400.0
2011-06-30 12:05:00,22.14,22.15,22.13,22.14,350800.0,15.0276,15.0344,15.0208,15.0276,350800.0
2011-06-30 12:10:00,22.15,22.16,22.11,22.11,329100.0,15.0344,15.0412,15.0072,15.0072,329100.0
2011-06-30 12:15:00,22.11,22.13,22.1,22.13,345500.0,15.0072,15.0208,15.0005,15.0208,345500.0
2011-06-30 12:20:00,22.12,22.13,22.1,22.11,216300.0,15.014,15.0208,15.0005,15.0072,216300.0
2011-06-30 12:25:00,22.1,22.13,22.1,22.12,297200.0,15.0005,15.0208,15.0005,15.014,297200.0
2011-06-30 12:30:00,22.12,22.12,22.11,22.11,117300.0,15.014,15.014,15.0072,15.0072,117300.0
2011-06-30 12:35:00,22.12,22.12,22.09,22.1,285500.0,15.014,15.014,14.9937,15.0005,285500.0
2011-06-30 12:40:00,22.1,22.1,22.06,22.09,443500.0,15.0005,15.0005,14.9733,14.9937,443500.0
2011-06-30 12:45:00,22.09,22.1,22.08,22.09,187600.0,14.9937,15.0005,14.9869,14.9937,187600.0
2011-06-30 12:50:00,22.09,22.1,22.08,22.1,242100.0,14.9937,15.0005,14.9869,15.0005,242100.0
2011-06-30 12:55:00,22.1,22.13,22.09,22.13,386100.0,15.0005,15.0208,14.9937,15.0208,386100.0
2011-06-30 13:00:00,22.12,22.18,22.12,22.18,715400.0,15.014,15.0548,15.014,15.0548,715400.0
2011-06-30 13:05:00,22.18,22.19,22.15,22.18,961100.0,15.0548,15.0615,15.0344,15.0548,961100.0
2011-06-30 13:10:00,22.18,22.18,22.13,22.14,480200.0,15.0548,15.0548,15.0208,15.0276,480200.0
2011-06-30 13:15:00,22.15,22.17,22.13,22.16,321000.0,15.0344,15.048,15.0208,15.0412,321000.0
2011-06-30 13:20:00,22.17,22.18,22.15,22.15,288200.0,15.048,15.0548,15.0344,15.0344,288200.0
2011-06-30 13:25:00,22.15,22.18,22.14,22.16,491800.0,15.0344,15.0548,15.0276,15.0412,491800.0
2011-06-30 13:30:00,22.16,22.17,22.15,22.17,266000.0,15.0412,15.048,15.0344,15.048,266000.0
2011-06-30 13:35:00,22.17,22.17,22.14,22.15,203600.0,15.048,15.048,15.0276,15.0344,203600.0
2011-06-30 13:40:00,22.15,22.16,22.13,22.15,297800.0,15.0344,15.0412,15.0208,15.0344,297800.0
2011-06-30 13:45:00,22.14,22.15,22.13,22.14,101300.0,15.0276,15.0344,15.0208,15.0276,101300.0
2011-06-30 13:50:00,22.14,22.15,22.13,22.14,303600.0,15.0276,15.0344,15.0208,15.0276,303600.0
2011-06-30 13:55:00,22.13,22.14,22.13,22.14,155800.0,15.0208,15.0276,15.0208,15.0276,155800.0
2011-06-30 14:00:00,22.14,22.16,22.13,22.14,331900.0,15.0276,15.0412,15.0208,15.0276,331900.0
2011-06-30 14:05:00,22.14,22.17,22.12,22.17,307300.0,15.0276,15.048,15.014,15.048,307300.0
2011-06-30 14:10:00,22.16,22.17,22.13,22.13,230400.0,15.0412,15.048,15.0208,15.0208,230400.0
2011-06-30 14:15:00,22.13,22.15,22.13,22.13,176400.0,15.0208,15.0344,15.0208,15.0208,176400.0
2011-06-30 14:20:00,22.13,22.14,22.13,22.13,138900.0,15.0208,15.0276,15.0208,15.0208,138900.0
2011-06-30 14:25:00,22.14,22.15,22.13,22.14,205500.0,15.0276,15.0344,15.0208,15.0276,205500.0
2011-06-30 14:30:00,22.13,22.16,22.13,22.16,218500.0,15.0208,15.0412,15.0208,15.0412,218500.0
2011-06-30 14:35:00,22.16,22.2,22.15,22.2,601800.0,15.0412,15.0683,15.0344,15.0683,601800.0
2011-06-30 14:40:00,22.2,22.2,22.19,22.2,504700.0,15.0683,15.0683,15.0615,15.0683,504700.0
2011-06-30 14:45:00,22.2,22.2,22.14,22.14,902400.0,15.0683,15.0683,15.0276,15.0276,902400.0
2011-06-30 14:50:00,22.14,22.19,22.13,22.18,496500.0,15.0276,15.0615,15.0208,15.0548,496500.0
2011-06-30 14:55:00,22.19,22.21,22.18,22.2,485000.0,15.0615,15.0751,15.0548,15.0683,485000.0
2011-06-30 15:00:00,22.19,22.2,22.15,22.16,393300.0,15.0615,15.0683,15.0344,15.0412,393300.0
2011-06-30 15:05:00,22.16,22.16,22.14,22.16,380200.0,15.0412,15.0412,15.0276,15.0412,380200.0
2011-06-30 15:10:00,22.16,22.16,22.09,22.1,547100.0,15.0412,15.0412,14.9937,15.0005,547100.0
2011-06-30 15:15:00,22.09,22.13,22.09,22.11,434900.0,14.9937,15.0208,14.9937,15.0072,434900.0
2011-06-30 15:20:00,22.1,22.13,22.1,22.13,259200.0,15.0005,15.0208,15.0005,15.0208,259200.0
2011-06-30 15:25:00,22.13,22.16,22.12,22.14,489400.0,15.0208,15.0412,15.014,15.0276,489400.0
2011-06-30 15:30:00,22.14,22.18,22.13,22.17,734900.0,15.0276,15.0548,15.0208,15.048,734900.0
2011-06-30 15:35:00,22.16,22.22,22.14,22.22,1057200.0,15.0412,15.0819,15.0276,15.0819,1057200.0
2011-06-30 15:40:00,22.21,22.22,22.11,22.2,563000.0,15.0751,15.0819,15.0072,15.0683,563000.0
2011-06-30 15:45:00,22.19,22.21,22.18,22.19,734500.0,15.0615,15.0751,15.0548,15.0615,734500.0
2011-06-30 15:50:00,22.18,22.19,22.14,22.15,1266600.0,15.0548,15.0615,15.0276,15.0344,1266600.0
2011-06-30 15:55:00,22.14,22.16,22.13,22.15,2561300.0,15.0276,15.0412,15.0208,15.0344,2561300.0
2011-07-01 09:30:00,22.2,22.25,22.12,22.15,1222600.0,15.0683,15.1023,15.014,15.0344,1222600.0
2011-07-01 09:35:00,22.14,22.18,22.1,22.13,459500.0,15.0276,15.0548,15.0005,15.0208,459500.0
2011-07-01 09:40:00,22.13,22.22,22.12,22.18,395000.0,15.0208,15.0819,15.014,15.0548,395000.0
2011-07-01 09:45:00,22.18,22.23,22.17,22.18,352200.0,15.0548,15.0887,15.048,15.0548,352200.0
2011-07-01 09:50:00,22.19,22.23,22.17,22.23,429100.0,15.0615,15.0887,15.048,15.0887,429100.0
2011-07-01 09:55:00,22.23,22.29,22.22,22.29,825700.0,15.0887,15.1294,15.0819,15.1294,825700.0
2011-07-01 10:00:00,22.29,22.47,22.29,22.46,2557500.0,15.1294,15.2516,15.1294,15.2448,2557500.0
2011-07-01 10:05:00,22.47,22.48,22.43,22.45,1057300.0,15.2516,15.2584,15.2244,15.238,1057300.0
2011-07-01 10:10:00,22.46,22.48,22.44,22.45,726400.0,15.2448,15.2584,15.2312,15.238,726400.0
2011-07-01 10:15:00,22.45,22.45,22.39,22.39,523100.0,15.238,15.238,15.1973,15.1973,523100.0
2011-07-01 10:20:00,22.4,22.46,22.39,22.45,578000.0,15.2041,15.2448,15.1973,15.238,578000.0
2011-07-01 10:25:00,22.45,22.46,22.42,22.42,420000.0,15.238,15.2448,15.2177,15.2177,420000.0
2011-07-01 10:30:00,22.42,22.44,22.41,22.43,189600.0,15.2177,15.2312,15.2109,15.2244,189600.0
2011-07-01 10:35:00,22.44,22.5,22.43,22.49,604300.0,15.2312,15.272,15.2244,15.2652,604300.0
2011-07-01 10:40:00,22.5,22.52,22.45,22.45,810100.0,15.272,15.2855,15.238,15.238,810100.0
2011-07-01 10:45:00,22.45,22.46,22.42,22.42,362400.0,15.238,15.2448,15.2177,15.2177,362400.0
2011-07-01 10:50:00,22.42,22.47,22.42,22.46,766100.0,15.2177,15.2516,15.2177,15.2448,766100.0
2011-07-01 10:55:00,22.46,22.5,22.44,22.48,630800.0,15.2448,15.272,15.2312,15.2584,630800.0
2011-07-01 11:00:00,22.48,22.48,22.42,22.42,530700.0,15.2584,15.2584,15.2177,15.2177,530700.0
2011-07-01 11:05:00,22.42,22.44,22.42,22.44,175300.0,15.2177,15.2312,15.2177,15.2312,175300.0
2011-07-01 11:10:00,22.44,22.44,22.4,22.42,202800.0,15.2312,15.2312,15.2041,15.2177,202800.0
2011-07-01 11:15:00,22.42,22.44,22.41,22.42,287200.0,15.2177,15.2312,15.2109,15.2177,287200.0
2011-07-01 11:20:00,22.41,22.45,22.41,22.43,333400.0,15.2109,15.238,15.2109,15.2244,333400.0
2011-07-01 11:25:00,22.43,22.48,22.42,22.48,328900.0,15.2244,15.2584,15.2177,15.2584,328900.0
2011-07-01 11:30:00,22.48,22.52,22.47,22.52,624100.0,15.2584,15.2855,15.2516,15.2855,624100.0
2011-07-01 11:35:00,22.52,22.54,22.5,22.5,383400.0,15.2855,15.2991,15.272,15.272,383400.0
2011-07-01 11:40:00,22.5,22.51,22.47,22.48,344700.0,15.272,15.2787,15.2516,15.2584,344700.0
2011-07-01 11:45:00,22.47,22.48,22.43,22.45,290000.0,15.2516,15.2584,15.2244,15.238,290000.0
2011-07-01 11:50:00,22.44,22.47,22.44,22.45,304200.0,15.2312,15.2516,15.2312,15.238,304200.0
2011-07-01 11:55:00,22.46,22.46,22.44,22.44,273300.0,15.2448,15.2448,15.2312,15.2312,273300.0
2011-07-01 12:00:00,22.45,22.46,22.43,22.45,367700.0,15.238,15.2448,15.2244,15.238,367700.0
2011-07-01 12:05:00,22.45,22.45,22.43,22.43,206400.0,15.238,15.238,15.2244,15.2244,206400.0
2011-07-01 12:10:00,22.43,22.48,22.43,22.48,199100.0,15.2244,15.2584,15.2244,15.2584,199100.0
2011-07-01 12:15:00,22.48,22.49,22.46,22.46,225100.0,15.2584,15.2652,15.2448,15.2448,225100.0
2011-07-01 12:20:00,22.47,22.47,22.46,22.46,151600.0,15.2516,15.2516,15.2448,15.2448,151600.0
2011-07-01 12:25:00,22.47,22.5,22.46,22.47,268800.0,15.2516,15.272,15.2448,15.2516,268800.0
2011-07-01 12:30:00,22.47,22.48,22.44,22.44,143700.0,15.2516,15.2584,15.2312,15.2312,143700.0
2011-07-01 12:35:00,22.45,22.45,22.41,22.43,442500.0,15.238,15.238,15.2109,15.2244,442500.0
2011-07-01 12:40:00,22.43,22.44,22.42,22.43,104100.0,15.2244,15.2312,15.2177,15.2244,104100.0
2011-07-01 12:45:00,22.42,22.43,22.41,22.42,239600.0,15.2177,15.2244,15.2109,15.2177,239600.0
2011-07-01 12:50:00,22.42,22.42,22.4,22.4,108300.0,15.2177,15.2177,15.2041,15.2041,108300.0
2011-07-01 12:55:00,22.41,22.43,22.4,22.43,200200.0,15.2109,15.2244,15.2041,15.2244,200200.0
2011-07-01 13:00:00,22.42,22.44,22.41,22.44,294100.0,15.2177,15.2312,15.2109,15.2312,294100.0
2011-07-01 13:05:00,22.44,22.48,22.42,22.48,370700.0,15.2312,15.2584,15.2177,15.2584,370700.0
2011-07-01 13:10:00,22.48,22.48,22.45,22.47,168600.0,15.2584,15.2584,15.238,15.2516,168600.0
2011-07-01 13:15:00,22.46,22.5,22.46,22.5,339400.0,15.2448,15.272,15.2448,15.272,339400.0
2011-07-01 13:20:00,22.5,22.5,22.47,22.5,212600.0,15.272,15.272,15.2516,15.272,212600.0
2011-07-01 13:25:00,22.5,22.5,22.48,22.48,240200.0,15.272,15.272,15.2584,15.2584,240200.0
2011-07-01 13:30:00,22.49,22.5,22.46,22.48,383000.0,15.2652,15.272,15.2448,15.2584,383000.0
2011-07-01 13:35:00,22.48,22.52,22.47,22.52,363000.0,15.2584,15.2855,15.2516,15.2855,363000.0
2011-07-01 13:40:00,22.51,22.51,22.47,22.48,246000.0,15.2787,15.2787,15.2516,15.2584,246000.0
2011-07-01 13:45:00,22.48,22.5,22.47,22.5,254000.0,15.2584,15.272,15.2516,15.272,254000.0
2011-07-01 13:50:00,22.5,22.52,22.49,22.52,368900.0,15.272,15.2855,15.2652,15.2855,368900.0
2011-07-01 13:55:00,22.51,22.52,22.48,22.49,160300.0,15.2787,15.2855,15.2584,15.2652,160300.0
2011-07-01 14:00:00,22.48,22.5,22.47,22.48,395300.0,15.2584,15.272,15.2516,15.2584,395300.0
2011-07-01 14:05:00,22.48,22.49,22.48,22.49,99900.0,15.2584,15.2652,15.2584,15.2652,99900.0
2011-07-01 14:10:00,22.49,22.5,22.48,22.5,143900.0,15.2652,15.272,15.2584,15.272,143900.0
2011-07-01 14:15:00,22.49,22.51,22.49,22.5,380100.0,15.2652,15.2787,15.2652,15.272,380100.0
2011-07-01 14:20:00,22.5,22.51,22.47,22.51,245900.0,15.272,15.2787,15.2516,15.2787,245900.0
2011-07-01 14:25:00,22.51,22.51,22.5,22.51,104800.0,15.2787,15.2787,15.272,15.2787,104800.0
2011-07-01 14:30:00,22.51,22.52,22.5,22.52,214800.0,15.2787,15.2855,15.272,15.2855,214800.0
2011-07-01 14:35:00,22.52,22.53,22.51,22.52,204200.0,15.2855,15.2923,15.2787,15.2855,204200.0
2011-07-01 14:40:00,22.52,22.52,22.51,22.52,161700.0,15.2855,15.2855,15.2787,15.2855,161700.0
2011-07-01 14:45:00,22.52,22.54,22.52,22.54,202100.0,15.2855,15.2991,15.2855,15.2991,202100.0
2011-07-01 14:50:00,22.54,22.55,22.52,22.55,449800.0,15.2991,15.3059,15.2855,15.3059,449800.0
2011-07-01 14:55:00,22.54,22.57,22.53,22.56,323300.0,15.2991,15.3195,15.2923,15.3127,323300.0
2011-07-01 15:00:00,22.56,22.57,22.55,22.55,255200.0,15.3127,15.3195,15.3059,15.3059,255200.0
2011-07-01 15:05:00,22.55,22.57,22.54,22.54,366900.0,15.3059,15.3195,15.2991,15.2991,366900.0
2011-07-01 15:10:00,22.54,22.56,22.53,22.55,358700.0,15.2991,15.3127,15.2923,15.3059,358700.0
2011-07-01 15:15:00,22.56,22.56,22.54,22.54,178700.0,15.3127,15.3127,15.2991,15.2991,178700.0
2011-07-01 15:20:00,22.55,22.55,22.51,22.52,260100.0,15.3059,15.3059,15.2787,15.2855,260100.0
2011-07-01 15:25:00,22.52,22.55,22.51,22.55,444000.0,15.2855,15.3059,15.2787,15.3059,444000.0
2011-07-01 15:30:00,22.55,22.56,22.5,22.55,449800.0,15.3059,15.3127,15.272,15.3059,449800.0
2011-07-01 15:35:00,22.55,22.56,22.52,22.55,494900.0,15.3059,15.3127,15.2855,15.3059,494900.0
2011-07-01 15:40:00,22.55,22.56,22.54,22.56,315200.0,15.3059,15.3127,15.2991,15.3127,315200.0
2011-07-01 15:45:00,22.56,22.58,22.55,22.56,923500.0,15.3127,15.3263,15.3059,15.3127,923500.0
2011-07-01 15:50:00,22.57,22.58,22.54,22.54,840700.0,15.3195,15.3263,15.2991,15.2991,840700.0
2011-07-01 15:55:00,22.54,22.55,22.51,22.54,2044000.0,15.2991,15.3059,15.2787,15.2991,2044000.0
2011-07-05 09:30:00,22.69,22.69,22.6,22.63,1445200.0,15.4009,15.4009,15.3398,15.3602,1445200.0
2011-07-05 09:35:00,22.64,22.64,22.55,22.56,611700.0,15.367,15.367,15.3059,15.3127,611700.0
2011-07-05 09:40:00,22.56,22.57,22.5,22.51,372700.0,15.3127,15.3195,15.272,15.2787,372700.0
2011-07-05 09:45:00,22.51,22.54,22.5,22.54,458300.0,15.2787,15.2991,15.272,15.2991,458300.0
2011-07-05 09:50:00,22.54,22.54,22.51,22.51,556900.0,15.2991,15.2991,15.2787,15.2787,556900.0
2011-07-05 09:55:00,22.52,22.52,22.51,22.51,255500.0,15.2855,15.2855,15.2787,15.2787,255500.0
2011-07-05 10:00:00,22.52,22.52,22.47,22.5,678900.0,15.2855,15.2855,15.2516,15.272,678900.0
2011-07-05 10:05:00,22.5,22.54,22.49,22.54,510300.0,15.272,15.2991,15.2652,15.2991,510300.0
2011-07-05 10:10:00,22.54,22.59,22.53,22.58,523300.0,15.2991,15.333,15.2923,15.3263,523300.0
2011-07-05 10:15:00,22.58,22.59,22.45,22.45,818500.0,15.3263,15.333,15.238,15.238,818500.0
2011-07-05 10:20:00,22.45,22.47,22.41,22.41,467400.0,15.238,15.2516,15.2109,15.2109,467400.0
2011-07-05 10:25:00,22.41,22.46,22.41,22.45,441700.0,15.2109,15.2448,15.2109,15.238,441700.0
2011-07-05 10:30:00,22.45,22.52,22.45,22.51,796100.0,15.238,15.2855,15.238,15.2787,796100.0
2011-07-05 10:35:00,22.51,22.55,22.5,22.51,567600.0,15.2787,15.3059,15.272,15.2787,567600.0
2011-07-05 10:40:00,22.52,22.52,22.49,22.5,545800.0,15.2855,15.2855,15.2652,15.272,545800.0
2011-07-05 10:45:00,22.5,22.52,22.49,22.49,385100.0,15.272,15.2855,15.2652,15.2652,385100.0
2011-07-05 10:50:00,22.49,22.51,22.48,22.49,339000.0,15.2652,15.2787,15.2584,15.2652,339000.0
2011-07-05 10:55:00,22.49,22.5,22.45,22.46,319500.0,15.2652,15.272,15.238,15.2448,319500.0
2011-07-05 11:00:00,22.46,22.48,22.44,22.46,371700.0,15.2448,15.2584,15.2312,15.2448,371700.0
2011-07-05 11:05:00,22.45,22.46,22.44,22.45,274100.0,15.238,15.2448,15.2312,15.238,274100.0
2011-07-05 11:10:00,22.46,22.46,22.44,22.45,509400.0,15.2448,15.2448,15.2312,15.238,509400.0
2011-07-05 11:15:00,22.45,22.48,22.44,22.46,810300.0,15.238,15.2584,15.2312,15.2448,810300.0
2011-07-05 11:20:00,22.47,22.47,22.45,22.47,272200.0,15.2516,15.2516,15.238,15.2516,272200.0
2011-07-05 11:25:00,22.46,22.48,22.46,22.46,316100.0,15.2448,15.2584,15.2448,15.2448,316100.0
2011-07-05 11:30:00,22.46,22.49,22.46,22.48,497200.0,15.2448,15.2652,15.2448,15.2584,497200.0
2011-07-05 11:35:00,22.48,22.48,22.45,22.45,339000.0,15.2584,15.2584,15.238,15.238,339000.0
2011-07-05 11:40:00,22.46,22.46,22.43,22.45,371400.0,15.2448,15.2448,15.2244,15.238,371400.0
2011-07-05 11:45:00,22.46,22.48,22.45,22.47,330800.0,15.2448,15.2584,15.238,15.2516,330800.0
2011-07-05 11:50:00,22.47,22.47,22.45,22.46,132000.0,15.2516,15.2516,15.238,15.2448,132000.0
2011-07-05 11:55:00,22.46,22.46,22.45,22.46,218500.0,15.2448,15.2448,15.238,15.2448,218500.0
2011-07-05 12:00:00,22.46,22.47,22.45,22.47,115400.0,15.2448,15.2516,15.238,15.2516,115400.0
2011-07-05 12:05:00,22.47,22.47,22.46,22.46,164000.0,15.2516,15.2516,15.2448,15.2448,164000.0
2011-07-05 12:10:00,22.46,22.47,22.46,22.47,137200.0,15.2448,15.2516,15.2448,15.2516,137200.0
2011-07-05 12:15:00,22.46,22.47,22.45,22.45,262500.0,15.2448,15.2516,15.238,15.238,262500.0
2011-07-05 12:20:00,22.45,22.46,22.45,22.45,143500.0,15.238,15.2448,15.238,15.238,143500.0
2011-07-05 12:25:00,22.45,22.46,22.45,22.45,110200.0,15.238,15.2448,15.238,15.238,110200.0
2011-07-05 12:30:00,22.45,22.46,22.43,22.43,211700.0,15.238,15.2448,15.2244,15.2244,211700.0
2011-07-05 12:35:00,22.43,22.44,22.43,22.44,89800.0,15.2244,15.2312,15.2244,15.2312,89800.0
2011-07-05 12:40:00,22.44,22.45,22.43,22.43,255700.0,15.2312,15.238,15.2244,15.2244,255700.0
2011-07-05 12:45:00,22.44,22.44,22.43,22.44,77600.0,15.2312,15.2312,15.2244,15.2312,77600.0
2011-07-05 12:50:00,22.43,22.44,22.43,22.43,113100.0,15.2244,15.2312,15.2244,15.2244,113100.0
2011-07-05 12:55:00,22.43,22.44,22.42,22.43,236400.0,15.2244,15.2312,15.2177,15.2244,236400.0
2011-07-05 13:00:00,22.43,22.44,22.42,22.43,329000.0,15.2244,15.2312,15.2177,15.2244,329000.0
2011-07-05 13:05:00,22.42,22.45,22.42,22.44,592300.0,15.2177,15.238,15.2177,15.2312,592300.0
2011-07-05 13:10:00,22.44,22.44,22.43,22.44,77000.0,15.2312,15.2312,15.2244,15.2312,77000.0
2011-07-05 13:15:00,22.44,22.44,22.43,22.44,84000.0,15.2312,15.2312,15.2244,15.2312,84000.0
2011-07-05 13:20:00,22.44,22.45,22.43,22.44,197700.0,15.2312,15.238,15.2244,15.2312,197700.0
2011-07-05 13:25:00,22.44,22.44,22.43,22.44,153700.0,15.2312,15.2312,15.2244,15.2312,153700.0
2011-07-05 13:30:00,22.44,22.44,22.43,22.43,237200.0,15.2312,15.2312,15.2244,15.2244,237200.0
2011-07-05 13:35:00,22.43,22.44,22.42,22.43,202200.0,15.2244,15.2312,15.2177,15.2244,202200.0
2011-07-05 13:40:00,22.43,22.43,22.42,22.43,91400.0,15.2244,15.2244,15.2177,15.2244,91400.0
2011-07-05 13:45:00,22.43,22.45,22.42,22.44,459900.0,15.2244,15.238,15.2177,15.2312,459900.0
2011-07-05 13:50:00,22.44,22.46,22.43,22.44,449100.0,15.2312,15.2448,15.2244,15.2312,449100.0
2011-07-05 13:55:00,22.45,22.45,22.44,22.45,114800.0,15.238,15.238,15.2312,15.238,114800.0
2011-07-05 14:00:00,22.45,22.48,22.42,22.45,747200.0,15.238,15.2584,15.2177,15.238,747200.0
2011-07-05 14:05:00,22.45,22.46,22.43,22.45,351400.0,15.238,15.2448,15.2244,15.238,351400.0
2011-07-05 14:10:00,22.44,22.48,22.44,22.48,250500.0,15.2312,15.2584,15.2312,15.2584,250500.0
2011-07-05 14:15:00,22.47,22.47,22.44,22.44,294800.0,15.2516,15.2516,15.2312,15.2312,294800.0
2011-07-05 14:20:00,22.44,22.45,22.38,22.38,555100.0,15.2312,15.238,15.1905,15.1905,555100.0
2011-07-05 14:25:00,22.39,22.39,22.36,22.37,359700.0,15.1973,15.1973,15.1769,15.1837,359700.0
2011-07-05 14:30:00,22.38,22.4,22.37,22.39,243000.0,15.1905,15.2041,15.1837,15.1973,243000.0
2011-07-05 14:35:00,22.39,22.41,22.38,22.4,584200.0,15.1973,15.2109,15.1905,15.2041,584200.0
2011-07-05 14:40:00,22.4,22.41,22.38,22.4,176700.0,15.2041,15.2109,15.1905,15.2041,176700.0
2011-07-05 14:45:00,22.4,22.41,22.38,22.39,274800.0,15.2041,15.2109,15.1905,15.1973,274800.0
2011-07-05 14:50:00,22.39,22.4,22.38,22.38,252100.0,15.1973,15.2041,15.1905,15.1905,252100.0
2011-07-05 14:55:00,22.38,22.42,22.38,22.41,404500.0,15.1905,15.2177,15.1905,15.2109,404500.0
2011-07-05 15:00:00,22.41,22.41,22.38,22.38,418700.0,15.2109,15.2109,15.1905,15.1905,418700.0
2011-07-05 15:05:00,22.38,22.42,22.38,22.42,319700.0,15.1905,15.2177,15.1905,15.2177,319700.0
2011-07-05 15:10:00,22.43,22.43,22.41,22.41,249200.0,15.2244,15.2244,15.2109,15.2109,249200.0
2011-07-05 15:15:00,22.41,22.45,22.41,22.43,376000.0,15.2109,15.238,15.2109,15.2244,376000.0
2011-07-05 15:20:00,22.44,22.48,22.43,22.48,361500.0,15.2312,15.2584,15.2244,15.2584,361500.0
2011-07-05 15:25:00,22.48,22.48,22.45,22.45,311400.0,15.2584,15.2584,15.238,15.238,311400.0
2011-07-05 15:30:00,22.46,22.47,22.45,22.46,197300.0,15.2448,15.2516,15.238,15.2448,197300.0
2011-07-05 15:35:00,22.46,22.47,22.46,22.46,249100.0,15.2448,15.2516,15.2448,15.2448,249100.0
2011-07-05 15:40:00,22.46,22.47,22.43,22.46,526900.0,15.2448,15.2516,15.2244,15.2448,526900.0
2011-07-05 15:45:00,22.45,22.46,22.4,22.42,713300.0,15.238,15.2448,15.2041,15.2177,713300.0
2011-07-05 15:50:00,22.41,22.44,22.41,22.44,640400.0,15.2109,15.2312,15.2109,15.2312,640400.0
2011-07-05 15:55:00,22.44,22.47,22.43,22.46,1367400.0,15.2312,15.2516,15.2244,15.2448,1367400.0
2011-07-06 09:30:00,22.44,22.54,22.44,22.52,1566900.0,15.2312,15.2991,15.2312,15.2855,1566900.0
2011-07-06 09:35:00,22.52,22.6,22.51,22.56,810100.0,15.2855,15.3398,15.2787,15.3127,810100.0
2011-07-06 09:40:00,22.56,22.6,22.54,22.6,636800.0,15.3127,15.3398,15.2991,15.3398,636800.0
2011-07-06 09:45:00,22.6,22.7,22.57,22.68,1417100.0,15.3398,15.4077,15.3195,15.3941,1417100.0
2011-07-06 09:50:00,22.69,22.71,22.62,22.63,1225200.0,15.4009,15.4145,15.3534,15.3602,1225200.0
2011-07-06 09:55:00,22.63,22.66,22.6,22.65,633300.0,15.3602,15.3806,15.3398,15.3738,633300.0
2011-07-06 10:00:00,22.65,22.66,22.57,22.59,775100.0,15.3738,15.3806,15.3195,15.333,775100.0
2011-07-06 10:05:00,22.59,22.6,22.55,22.57,892500.0,15.333,15.3398,15.3059,15.3195,892500.0
2011-07-06 10:10:00,22.58,22.58,22.56,22.57,502900.0,15.3263,15.3263,15.3127,15.3195,502900.0
2011-07-06 10:15:00,22.57,22.58,22.48,22.49,1081500.0,15.3195,15.3263,15.2584,15.2652,1081500.0
2011-07-06 10:20:00,22.49,22.54,22.48,22.54,550100.0,15.2652,15.2991,15.2584,15.2991,550100.0
2011-07-06 10:25:00,22.54,22.55,22.47,22.5,792400.0,15.2991,15.3059,15.2516,15.272,792400.0
2011-07-06 10:30:00,22.5,22.52,22.49,22.51,539200.0,15.272,15.2855,15.2652,15.2787,539200.0
2011-07-06 10:35:00,22.52,22.52,22.45,22.5,694400.0,15.2855,15.2855,15.238,15.272,694400.0
2011-07-06 10:40:00,22.5,22.54,22.48,22.54,516000.0,15.272,15.2991,15.2584,15.2991,516000.0
2011-07-06 10:45:00,22.54,22.54,22.52,22.53,278600.0,15.2991,15.2991,15.2855,15.2923,278600.0
2011-07-06 10:50:00,22.52,22.6,22.52,22.59,623500.0,15.2855,15.3398,15.2855,15.333,623500.0
2011-07-06 10:55:00,22.59,22.6,22.58,22.6,220600.0,15.333,15.3398,15.3263,15.3398,220600.0
2011-07-06 11:00:00,22.6,22.61,22.56,22.57,433700.0,15.3398,15.3466,15.3127,15.3195,433700.0
2011-07-06 11:05:00,22.56,22.57,22.54,22.55,345800.0,15.3127,15.3195,15.2991,15.3059,345800.0
2011-07-06 11:10:00,22.55,22.59,22.55,22.59,158100.0,15.3059,15.333,15.3059,15.333,158100.0
2011-07-06 11:15:00,22.59,22.6,22.57,22.59,191600.0,15.333,15.3398,15.3195,15.333,191600.0
2011-07-06 11:20:00,22.6,22.62,22.58,22.59,322800.0,15.3398,15.3534,15.3263,15.333,322800.0
2011-07-06 11:25:00,22.59,22.6,22.58,22.59,192200.0,15.333,15.3398,15.3263,15.333,192200.0
2011-07-06 11:30:00,22.6,22.63,22.59,22.62,586500.0,15.3398,15.3602,15.333,15.3534,586500.0
2011-07-06 11:35:00,22.63,22.68,22.62,22.67,606400.0,15.3602,15.3941,15.3534,15.3873,606400.0
2011-07-06 11:40:00,22.67,22.72,22.67,22.7,611800.0,15.3873,15.4213,15.3873,15.4077,611800.0
2011-07-06 11:45:00,22.7,22.73,22.69,22.7,422000.0,15.4077,15.4281,15.4009,15.4077,422000.0
2011-07-06 11:50:00,22.7,22.71,22.68,22.7,492200.0,15.4077,15.4145,15.3941,15.4077,492200.0
2011-07-06 11:55:00,22.71,22.74,22.7,22.72,453000.0,15.4145,15.4349,15.4077,15.4213,453000.0
2011-07-06 12:00:00,22.72,22.72,22.7,22.7,289000.0,15.4213,15.4213,15.4077,15.4077,289000.0
2011-07-06 12:05:00,22.71,22.71,22.7,22.71,216800.0,15.4145,15.4145,15.4077,15.4145,216800.0
2011-07-06 12:10:00,22.71,22.72,22.7,22.71,303400.0,15.4145,15.4213,15.4077,15.4145,303400.0
2011-07-06 12:15:00,22.7,22.72,22.69,22.71,342100.0,15.4077,15.4213,15.4009,15.4145,342100.0
2011-07-06 12:20:00,22.71,22.73,22.7,22.72,370400.0,15.4145,15.4281,15.4077,15.4213,370400.0
2011-07-06 12:25:00,22.71,22.73,22.71,22.73,326500.0,15.4145,15.4281,15.4145,15.4281,326500.0
2011-07-06 12:30:00,22.73,22.74,22.71,22.72,688700.0,15.4281,15.4349,15.4145,15.4213,688700.0
2011-07-06 12:35:00,22.71,22.76,22.71,22.76,406500.0,15.4145,15.4484,15.4145,15.4484,406500.0
2011-07-06 12:40:00,22.75,22.76,22.74,22.75,444400.0,15.4416,15.4484,15.4349,15.4416,444400.0
2011-07-06 12:45:00,22.74,22.75,22.74,22.74,87200.0,15.4349,15.4416,15.4349,15.4349,87200.0
2011-07-06 12:50:00,22.74,22.78,22.74,22.78,420800.0,15.4349,15.462,15.4349,15.462,420800.0
2011-07-06 12:55:00,22.78,22.82,22.77,22.81,388300.0,15.462,15.4892,15.4552,15.4824,388300.0
2011-07-06 13:00:00,22.82,22.82,22.77,22.77,422300.0,15.4892,15.4892,15.4552,15.4552,422300.0
2011-07-06 13:05:00,22.78,22.78,22.75,22.76,328100.0,15.462,15.462,15.4416,15.4484,328100.0
2011-07-06 13:10:00,22.76,22.77,22.75,22.77,249300.0,15.4484,15.4552,15.4416,15.4552,249300.0
2011-07-06 13:15:00,22.77,22.8,22.76,22.8,558600.0,15.4552,15.4756,15.4484,15.4756,558600.0
2011-07-06 13:20:00,22.79,22.8,22.75,22.76,441300.0,15.4688,15.4756,15.4416,15.4484,441300.0
2011-07-06 13:25:00,22.76,22.76,22.73,22.74,310500.0,15.4484,15.4484,15.4281,15.4349,310500.0
2011-07-06 13:30:00,22.73,22.75,22.73,22.75,281400.0,15.4281,15.4416,15.4281,15.4416,281400.0
2011-07-06 13:35:00,22.75,22.75,22.71,22.71,284400.0,15.4416,15.4416,15.4145,15.4145,284400.0
2011-07-06 13:40:00,22.71,22.73,22.71,22.72,154000.0,15.4145,15.4281,15.4145,15.4213,154000.0
2011-07-06 13:45:00,22.72,22.72,22.71,22.71,130200.0,15.4213,15.4213,15.4145,15.4145,130200.0
2011-07-06 13:50:00,22.72,22.72,22.71,22.72,133900.0,15.4213,15.4213,15.4145,15.4213,133900.0
2011-07-06 13:55:00,22.72,22.75,22.71,22.75,368400.0,15.4213,15.4416,15.4145,15.4416,368400.0
2011-07-06 14:00:00,22.74,22.75,22.73,22.73,210700.0,15.4349,15.4416,15.4281,15.4281,210700.0
2011-07-06 14:05:00,22.74,22.74,22.66,22.66,290000.0,15.4349,15.4349,15.3806,15.3806,290000.0
2011-07-06 14:10:00,22.66,22.67,22.63,22.63,441100.0,15.3806,15.3873,15.3602,15.3602,441100.0
2011-07-06 14:15:00,22.64,22.67,22.63,22.67,739000.0,15.367,15.3873,15.3602,15.3873,739000.0
2011-07-06 14:20:00,22.66,22.68,22.62,22.66,496000.0,15.3806,15.3941,15.3534,15.3806,496000.0
2011-07-06 14:25:00,22.65,22.67,22.65,22.67,113300.0,15.3738,15.3873,15.3738,15.3873,113300.0
2011-07-06 14:30:00,22.66,22.67,22.65,22.67,243400.0,15.3806,15.3873,15.3738,15.3873,243400.0
2011-07-06 14:35:00,22.66,22.7,22.66,22.7,367600.0,15.3806,15.4077,15.3806,15.4077,367600.0
2011-07-06 14:40:00,22.69,22.7,22.67,22.69,292700.0,15.4009,15.4077,15.3873,15.4009,292700.0
2011-07-06 14:45:00,22.69,22.73,22.68,22.73,340300.0,15.4009,15.4281,15.3941,15.4281,340300.0
2011-07-06 14:50:00,22.72,22.75,22.72,22.73,635600.0,15.4213,15.4416,15.4213,15.4281,635600.0
2011-07-06 14:55:00,22.73,22.74,22.69,22.69,364200.0,15.4281,15.4349,15.4009,15.4009,364200.0
2011-07-06 15:00:00,22.69,22.69,22.66,22.67,347600.0,15.4009,15.4009,15.3806,15.3873,347600.0
2011-07-06 15:05:00,22.67,22.72,22.66,22.72,546700.0,15.3873,15.4213,15.3806,15.4213,546700.0
2011-07-06 15:10:00,22.71,22.72,22.68,22.7,408300.0,15.4145,15.4213,15.3941,15.4077,408300.0
2011-07-06 15:15:00,22.7,22.74,22.69,22.73,585500.0,15.4077,15.4349,15.4009,15.4281,585500.0
2011-07-06 15:20:00,22.73,22.75,22.72,22.75,425300.0,15.4281,15.4416,15.4213,15.4416,425300.0
2011-07-06 15:25:00,22.74,22.76,22.73,22.76,747700.0,15.4349,15.4484,15.4281,15.4484,747700.0
2011-07-06 15:30:00,22.75,22.77,22.72,22.75,1063900.0,15.4416,15.4552,15.4213,15.4416,1063900.0
2011-07-06 15:35:00,22.74,22.75,22.72,22.75,449900.0,15.4349,15.4416,15.4213,15.4416,449900.0
2011-07-06 15:40:00,22.74,22.79,22.74,22.78,1155500.0,15.4349,15.4688,15.4349,15.462,1155500.0
2011-07-06 15:45:00,22.78,22.79,22.74,22.75,772400.0,15.462,15.4688,15.4349,15.4416,772400.0
2011-07-06 15:50:00,22.75,22.76,22.73,22.73,1225400.0,15.4416,15.4484,15.4281,15.4281,1225400.0
2011-07-06 15:55:00,22.73,22.76,22.71,22.75,1823600.0,15.4281,15.4484,15.4145,15.4416,1823600.0
2011-07-07 09:30:00,22.91,22.95,22.88,22.93,1604100.0,15.5502,15.5774,15.5299,15.5638,1604100.0
2011-07-07 09:35:00,22.92,22.97,22.92,22.94,883300.0,15.557,15.591,15.557,15.5706,883300.0
2011-07-07 09:40:00,22.94,22.96,22.86,22.95,940600.0,15.5706,15.5842,15.5163,15.5774,940600.0
2011-07-07 09:45:00,22.96,22.97,22.92,22.93,898100.0,15.5842,15.591,15.557,15.5638,898100.0
2011-07-07 09:50:00,22.93,22.97,22.9,22.96,783400.0,15.5638,15.591,15.5435,15.5842,783400.0
2011-07-07 09:55:00,22.95,22.96,22.93,22.94,422200.0,15.5774,15.5842,15.5638,15.5706,422200.0
2011-07-07 10:00:00,22.95,22.98,22.94,22.98,726200.0,15.5774,15.5978,15.5706,15.5978,726200.0
2011-07-07 10:05:00,22.97,22.98,22.91,22.94,653100.0,15.591,15.5978,15.5502,15.5706,653100.0
2011-07-07 10:10:00,22.94,22.98,22.94,22.97,882300.0,15.5706,15.5978,15.5706,15.591,882300.0
2011-07-07 10:15:00,22.97,23.0,22.96,22.98,759200.0,15.591,15.6113,15.5842,15.5978,759200.0
2011-07-07 10:20:00,22.98,23.0,22.98,22.99,612200.0,15.5978,15.6113,15.5978,15.6045,612200.0
2011-07-07 10:25:00,22.99,23.08,22.98,23.06,1525900.0,15.6045,15.6656,15.5978,15.6521,1525900.0
2011-07-07 10:30:00,23.05,23.1,23.03,23.1,1179800.0,15.6453,15.6792,15.6317,15.6792,1179800.0
2011-07-07 10:35:00,23.09,23.15,23.09,23.13,970400.0,15.6724,15.7131,15.6724,15.6996,970400.0
2011-07-07 10:40:00,23.13,23.19,23.12,23.16,1147200.0,15.6996,15.7403,15.6928,15.7199,1147200.0
2011-07-07 10:45:00,23.16,23.22,23.15,23.18,1106500.0,15.7199,15.7607,15.7131,15.7335,1106500.0
2011-07-07 10:50:00,23.18,23.2,23.18,23.2,308900.0,15.7335,15.7471,15.7335,15.7471,308900.0
2011-07-07 10:55:00,23.2,23.25,23.19,23.21,1100800.0,15.7471,15.781,15.7403,15.7539,1100800.0
2011-07-07 11:00:00,23.21,23.23,23.2,23.21,410500.0,15.7539,15.7674,15.7471,15.7539,410500.0
2011-07-07 11:05:00,23.21,23.21,23.17,23.18,422000.0,15.7539,15.7539,15.7267,15.7335,422000.0
2011-07-07 11:10:00,23.18,23.19,23.17,23.17,228300.0,15.7335,15.7403,15.7267,15.7267,228300.0
2011-07-07 11:15:00,23.18,23.18,23.17,23.18,291500.0,15.7335,15.7335,15.7267,15.7335,291500.0
2011-07-07 11:20:00,23.18,23.18,23.16,23.18,368800.0,15.7335,15.7335,15.7199,15.7335,368800.0
2011-07-07 11:25:00,23.18,23.19,23.17,23.18,208900.0,15.7335,15.7403,15.7267,15.7335,208900.0
2011-07-07 11:30:00,23.19,23.19,23.17,23.17,458700.0,15.7403,15.7403,15.7267,15.7267,458700.0
2011-07-07 11:35:00,23.17,23.18,23.14,23.16,478400.0,15.7267,15.7335,15.7064,15.7199,478400.0
2011-07-07 11:40:00,23.16,23.16,23.13,23.16,362200.0,15.7199,15.7199,15.6996,15.7199,362200.0
2011-07-07 11:45:00,23.16,23.18,23.15,23.18,309800.0,15.7199,15.7335,15.7131,15.7335,309800.0
2011-07-07 11:50:00,23.18,23.25,23.17,23.24,784000.0,15.7335,15.781,15.7267,15.7742,784000.0
2011-07-07 11:55:00,23.24,23.27,23.23,23.26,525400.0,15.7742,15.7946,15.7674,15.7878,525400.0
2011-07-07 12:00:00,23.26,23.28,23.25,23.26,692300.0,15.7878,15.8014,15.781,15.7878,692300.0
2011-07-07 12:05:00,23.26,23.29,23.25,23.29,339700.0,15.7878,15.8082,15.781,15.8082,339700.0
2011-07-07 12:10:00,23.28,23.3,23.28,23.3,450500.0,15.8014,15.815,15.8014,15.815,450500.0
2011-07-07 12:15:00,23.3,23.3,23.25,23.26,477400.0,15.815,15.815,15.781,15.7878,477400.0
2011-07-07 12:20:00,23.25,23.28,23.25,23.28,488100.0,15.781,15.8014,15.781,15.8014,488100.0
2011-07-07 12:25:00,23.27,23.28,23.24,23.25,261200.0,15.7946,15.8014,15.7742,15.781,261200.0
2011-07-07 12:30:00,23.25,23.28,23.25,23.26,343700.0,15.781,15.8014,15.781,15.7878,343700.0
2011-07-07 12:35:00,23.26,23.27,23.25,23.27,532100.0,15.7878,15.7946,15.781,15.7946,532100.0
2011-07-07 12:40:00,23.27,23.28,23.26,23.27,279200.0,15.7946,15.8014,15.7878,15.7946,279200.0
2011-07-07 12:45:00,23.27,23.27,23.25,23.25,247000.0,15.7946,15.7946,15.781,15.781,247000.0
2011-07-07 12:50:00,23.26,23.28,23.25,23.28,302900.0,15.7878,15.8014,15.781,15.8014,302900.0
2011-07-07 12:55:00,23.27,23.28,23.26,23.27,144100.0,15.7946,15.8014,15.7878,15.7946,144100.0
2011-07-07 13:00:00,23.26,23.27,23.25,23.26,194900.0,15.7878,15.7946,15.781,15.7878,194900.0
2011-07-07 13:05:00,23.25,23.3,23.25,23.29,357900.0,15.781,15.815,15.781,15.8082,357900.0
2011-07-07 13:10:00,23.29,23.3,23.28,23.29,210100.0,15.8082,15.815,15.8014,15.8082,210100.0
2011-07-07 13:15:00,23.28,23.3,23.28,23.3,420100.0,15.8014,15.815,15.8014,15.815,420100.0
2011-07-07 13:20:00,23.3,23.32,23.29,23.32,470500.0,15.815,15.8285,15.8082,15.8285,470500.0
2011-07-07 13:25:00,23.32,23.32,23.29,23.3,335100.0,15.8285,15.8285,15.8082,15.815,335100.0
2011-07-07 13:30:00,23.3,23.3,23.28,23.28,227100.0,15.815,15.815,15.8014,15.8014,227100.0
2011-07-07 13:35:00,23.28,23.33,23.28,23.33,619300.0,15.8014,15.8353,15.8014,15.8353,619300.0
2011-07-07 13:40:00,23.33,23.33,23.3,23.3,466300.0,15.8353,15.8353,15.815,15.815,466300.0
2011-07-07 13:45:00,23.3,23.31,23.28,23.28,443400.0,15.815,15.8217,15.8014,15.8014,443400.0
2011-07-07 13:50:00,23.29,23.32,23.28,23.29,631100.0,15.8082,15.8285,15.8014,15.8082,631100.0
2011-07-07 13:55:00,23.3,23.3,23.28,23.28,203400.0,15.815,15.815,15.8014,15.8014,203400.0
2011-07-07 14:00:00,23.28,23.29,23.28,23.29,195000.0,15.8014,15.8082,15.8014,15.8082,195000.0
2011-07-07 14:05:00,23.29,23.3,23.28,23.3,331800.0,15.8082,15.815,15.8014,15.815,331800.0
2011-07-07 14:10:00,23.29,23.31,23.29,23.3,459300.0,15.8082,15.8217,15.8082,15.815,459300.0
2011-07-07 14:15:00,23.3,23.32,23.29,23.31,356600.0,15.815,15.8285,15.8082,15.8217,356600.0
2011-07-07 14:20:00,23.32,23.35,23.32,23.33,434800.0,15.8285,15.8489,15.8285,15.8353,434800.0
2011-07-07 14:25:00,23.32,23.35,23.31,23.33,399900.0,15.8285,15.8489,15.8217,15.8353,399900.0
2011-07-07 14:30:00,23.33,23.36,23.32,23.36,551300.0,15.8353,15.8557,15.8285,15.8557,551300.0
2011-07-07 14:35:00,23.35,23.36,23.35,23.36,263000.0,15.8489,15.8557,15.8489,15.8557,263000.0
2011-07-07 14:40:00,23.36,23.39,23.35,23.37,724500.0,15.8557,15.876,15.8489,15.8625,724500.0
2011-07-07 14:45:00,23.37,23.38,23.31,23.31,1005500.0,15.8625,15.8693,15.8217,15.8217,1005500.0
2011-07-07 14:50:00,23.31,23.33,23.26,23.33,1490000.0,15.8217,15.8353,15.7878,15.8353,1490000.0
2011-07-07 14:55:00,23.33,23.34,23.29,23.31,426500.0,15.8353,15.8421,15.8082,15.8217,426500.0
2011-07-07 15:00:00,23.32,23.32,23.28,23.3,975800.0,15.8285,15.8285,15.8014,15.815,975800.0
2011-07-07 15:05:00,23.3,23.31,23.3,23.3,178000.0,15.815,15.8217,15.815,15.815,178000.0
2011-07-07 15:10:00,23.31,23.36,23.3,23.34,820000.0,15.8217,15.8557,15.815,15.8421,820000.0
2011-07-07 15:15:00,23.35,23.35,23.33,23.35,650700.0,15.8489,15.8489,15.8353,15.8489,650700.0
2011-07-07 15:20:00,23.35,23.35,23.33,23.33,327400.0,15.8489,15.8489,15.8353,15.8353,327400.0
2011-07-07 15:25:00,23.34,23.34,23.31,23.33,558300.0,15.8421,15.8421,15.8217,15.8353,558300.0
2011-07-07 15:30:00,23.34,23.34,23.27,23.29,978100.0,15.8421,15.8421,15.7946,15.8082,978100.0
2011-07-07 15:35:00,23.29,23.32,23.26,23.31,970200.0,15.8082,15.8285,15.7878,15.8217,970200.0
2011-07-07 15:40:00,23.32,23.34,23.27,23.33,1093600.0,15.8285,15.8421,15.7946,15.8353,1093600.0
2011-07-07 15:45:00,23.33,23.33,23.29,23.29,829600.0,15.8353,15.8353,15.8082,15.8082,829600.0
2011-07-07 15:50:00,23.29,23.3,23.25,23.25,1461000.0,15.8082,15.815,15.781,15.781,1461000.0
2011-07-07 15:55:00,23.26,23.26,23.21,23.23,3603400.0,15.7878,15.7878,15.7539,15.7674,3603400.0
2011-07-08 09:30:00,22.96,23.19,22.96,23.19,2116000.0,15.5842,15.7403,15.5842,15.7403,2116000.0
2011-07-08 09:35:00,23.19,23.2,23.09,23.11,956300.0,15.7403,15.7471,15.6724,15.686,956300.0
2011-07-08 09:40:00,23.11,23.19,23.08,23.18,989900.0,15.686,15.7403,15.6656,15.7335,989900.0
2011-07-08 09:45:00,23.19,23.19,23.1,23.1,750400.0,15.7403,15.7403,15.6792,15.6792,750400.0
2011-07-08 09:50:00,23.1,23.15,23.1,23.14,296800.0,15.6792,15.7131,15.6792,15.7064,296800.0
2011-07-08 09:55:00,23.14,23.15,23.1,23.11,484600.0,15.7064,15.7131,15.6792,15.686,484600.0
2011-07-08 10:00:00,23.11,23.14,23.1,23.11,824600.0,15.686,15.7064,15.6792,15.686,824600.0
2011-07-08 10:05:00,23.11,23.13,23.05,23.05,885900.0,15.686,15.6996,15.6453,15.6453,885900.0
2011-07-08 10:10:00,23.05,23.05,22.96,22.98,916000.0,15.6453,15.6453,15.5842,15.5978,916000.0
2011-07-08 10:15:00,22.99,22.99,22.9,22.96,872800.0,15.6045,15.6045,15.5435,15.5842,872800.0
2011-07-08 10:20:00,22.97,23.05,22.95,23.04,619600.0,15.591,15.6453,15.5774,15.6385,619600.0
2011-07-08 10:25:00,23.04,23.04,22.99,22.99,419500.0,15.6385,15.6385,15.6045,15.6045,419500.0
2011-07-08 10:30:00,23.0,23.0,22.94,22.96,278100.0,15.6113,15.6113,15.5706,15.5842,278100.0
2011-07-08 10:35:00,22.95,22.98,22.93,22.96,408400.0,15.5774,15.5978,15.5638,15.5842,408400.0
2011-07-08 10:40:00,22.96,22.98,22.95,22.95,467000.0,15.5842,15.5978,15.5774,15.5774,467000.0
2011-07-08 10:45:00,22.96,22.98,22.95,22.96,286300.0,15.5842,15.5978,15.5774,15.5842,286300.0
2011-07-08 10:50:00,22.96,22.96,22.91,22.93,380000.0,15.5842,15.5842,15.5502,15.5638,380000.0
2011-07-08 10:55:00,22.93,22.95,22.92,22.92,260200.0,15.5638,15.5774,15.557,15.557,260200.0
2011-07-08 11:00:00,22.92,22.92,22.87,22.87,633800.0,15.557,15.557,15.5231,15.5231,633800.0
2011-07-08 11:05:00,22.87,22.88,22.85,22.86,441000.0,15.5231,15.5299,15.5095,15.5163,441000.0
2011-07-08 11:10:00,22.85,22.86,22.81,22.83,393700.0,15.5095,15.5163,15.4824,15.4959,393700.0
2011-07-08 11:15:00,22.83,22.87,22.82,22.86,321100.0,15.4959,15.5231,15.4892,15.5163,321100.0
2011-07-08 11:20:00,22.87,22.89,22.86,22.86,184400.0,15.5231,15.5367,15.5163,15.5163,184400.0
2011-07-08 11:25:00,22.86,22.88,22.86,22.86,201500.0,15.5163,15.5299,15.5163,15.5163,201500.0
2011-07-08 11:30:00,22.86,22.86,22.82,22.83,348000.0,15.5163,15.5163,15.4892,15.4959,348000.0
2011-07-08 11:35:00,22.84,22.95,22.84,22.94,607400.0,15.5027,15.5774,15.5027,15.5706,607400.0
2011-07-08 11:40:00,22.95,22.97,22.94,22.95,590400.0,15.5774,15.591,15.5706,15.5774,590400.0
2011-07-08 11:45:00,22.95,22.98,22.95,22.95,296900.0,15.5774,15.5978,15.5774,15.5774,296900.0
2011-07-08 11:50:00,22.95,22.97,22.94,22.96,206100.0,15.5774,15.591,15.5706,15.5842,206100.0
2011-07-08 11:55:00,22.96,22.97,22.95,22.95,227900.0,15.5842,15.591,15.5774,15.5774,227900.0
2011-07-08 12:00:00,22.96,22.96,22.93,22.96,256200.0,15.5842,15.5842,15.5638,15.5842,256200.0
2011-07-08 12:05:00,22.95,22.97,22.93,22.94,409800.0,15.5774,15.591,15.5638,15.5706,409800.0
2011-07-08 12:10:00,22.94,22.94,22.91,22.91,106200.0,15.5706,15.5706,15.5502,15.5502,106200.0
2011-07-08 12:15:00,22.92,22.92,22.9,22.91,135700.0,15.557,15.557,15.5435,15.5502,135700.0
2011-07-08 12:20:00,22.91,22.93,22.9,22.92,192800.0,15.5502,15.5638,15.5435,15.557,192800.0
2011-07-08 12:25:00,22.92,22.93,22.91,22.93,185300.0,15.557,15.5638,15.5502,15.5638,185300.0
2011-07-08 12:30:00,22.92,22.93,22.92,22.93,67600.0,15.557,15.5638,15.557,15.5638,67600.0
2011-07-08 12:35:00,22.92,22.93,22.91,22.92,186600.0,15.557,15.5638,15.5502,15.557,186600.0
2011-07-08 12:40:00,22.93,22.96,22.92,22.95,332100.0,15.5638,15.5842,15.557,15.5774,332100.0
2011-07-08 12:45:00,22.95,22.99,22.95,22.97,186800.0,15.5774,15.6045,15.5774,15.591,186800.0
2011-07-08 12:50:00,22.98,22.99,22.97,22.97,217400.0,15.5978,15.6045,15.591,15.591,217400.0
2011-07-08 12:55:00,22.98,22.98,22.97,22.97,70700.0,15.5978,15.5978,15.591,15.591,70700.0
2011-07-08 13:00:00,22.97,22.97,22.95,22.96,172400.0,15.591,15.591,15.5774,15.5842,172400.0
2011-07-08 13:05:00,22.95,22.96,22.95,22.96,254800.0,15.5774,15.5842,15.5774,15.5842,254800.0
2011-07-08 13:10:00,22.96,22.96,22.92,22.93,735700.0,15.5842,15.5842,15.557,15.5638,735700.0
2011-07-08 13:15:00,22.93,22.93,22.92,22.92,117600.0,15.5638,15.5638,15.557,15.557,117600.0
2011-07-08 13:20:00,22.93,22.93,22.92,22.92,132400.0,15.5638,15.5638,15.557,15.557,132400.0
2011-07-08 13:25:00,22.93,22.94,22.9,22.93,587100.0,15.5638,15.5706,15.5435,15.5638,587100.0
2011-07-08 13:30:00,22.93,22.96,22.93,22.95,262000.0,15.5638,15.5842,15.5638,15.5774,262000.0
2011-07-08 13:35:00,22.95,22.97,22.95,22.97,451800.0,15.5774,15.591,15.5774,15.591,451800.0
2011-07-08 13:40:00,22.97,22.98,22.96,22.96,176100.0,15.591,15.5978,15.5842,15.5842,176100.0
2011-07-08 13:45:00,22.96,22.97,22.91,22.91,436000.0,15.5842,15.591,15.5502,15.5502,436000.0
2011-07-08 13:50:00,22.91,22.93,22.91,22.93,194200.0,15.5502,15.5638,15.5502,15.5638,194200.0
2011-07-08 13:55:00,22.93,22.94,22.92,22.92,196000.0,15.5638,15.5706,15.557,15.557,196000.0
2011-07-08 14:00:00,22.92,22.95,22.92,22.93,477000.0,15.557,15.5774,15.557,15.5638,477000.0
2011-07-08 14:05:00,22.93,22.97,22.93,22.96,408900.0,15.5638,15.591,15.5638,15.5842,408900.0
2011-07-08 14:10:00,22.96,22.97,22.94,22.94,127400.0,15.5842,15.591,15.5706,15.5706,127400.0
2011-07-08 14:15:00,22.94,22.95,22.91,22.91,147500.0,15.5706,15.5774,15.5502,15.5502,147500.0
2011-07-08 14:20:00,22.91,22.93,22.9,22.92,227800.0,15.5502,15.5638,15.5435,15.557,227800.0
2011-07-08 14:25:00,22.92,22.93,22.91,22.93,171400.0,15.557,15.5638,15.5502,15.5638,171400.0
2011-07-08 14:30:00,22.93,22.96,22.93,22.95,223700.0,15.5638,15.5842,15.5638,15.5774,223700.0
2011-07-08 14:35:00,22.95,22.95,22.92,22.94,294100.0,15.5774,15.5774,15.557,15.5706,294100.0
2011-07-08 14:40:00,22.95,22.96,22.93,22.93,157700.0,15.5774,15.5842,15.5638,15.5638,157700.0
2011-07-08 14:45:00,22.93,22.96,22.93,22.95,237200.0,15.5638,15.5842,15.5638,15.5774,237200.0
2011-07-08 14:50:00,22.95,22.97,22.95,22.96,140500.0,15.5774,15.591,15.5774,15.5842,140500.0
2011-07-08 14:55:00,22.95,22.97,22.95,22.96,100200.0,15.5774,15.591,15.5774,15.5842,100200.0
2011-07-08 15:00:00,22.96,22.99,22.96,22.99,293000.0,15.5842,15.6045,15.5842,15.6045,293000.0
2011-07-08 15:05:00,22.99,23.01,22.98,22.99,436100.0,15.6045,15.6181,15.5978,15.6045,436100.0
2011-07-08 15:10:00,22.99,23.0,22.98,23.0,129400.0,15.6045,15.6113,15.5978,15.6113,129400.0
2011-07-08 15:15:00,23.0,23.0,22.98,22.98,315800.0,15.6113,15.6113,15.5978,15.5978,315800.0
2011-07-08 15:20:00,22.98,22.98,22.96,22.97,148400.0,15.5978,15.5978,15.5842,15.591,148400.0
2011-07-08 15:25:00,22.96,23.01,22.96,22.99,591100.0,15.5842,15.6181,15.5842,15.6045,591100.0
2011-07-08 15:30:00,22.99,23.03,22.98,23.03,788800.0,15.6045,15.6317,15.5978,15.6317,788800.0
2011-07-08 15:35:00,23.03,23.05,23.02,23.05,614000.0,15.6317,15.6453,15.6249,15.6453,614000.0
2011-07-08 15:40:00,23.04,23.07,23.02,23.04,1122600.0,15.6385,15.6588,15.6249,15.6385,1122600.0
2011-07-08 15:45:00,23.04,23.07,23.03,23.06,673200.0,15.6385,15.6588,15.6317,15.6521,673200.0
2011-07-08 15:50:00,23.06,23.08,23.03,23.06,680100.0,15.6521,15.6656,15.6317,15.6521,680100.0
2011-07-08 15:55:00,23.07,23.09,23.06,23.08,1210200.0,15.6588,15.6724,15.6521,15.6656,1210200.0
2011-07-11 09:30:00,22.84,22.98,22.79,22.98,1735200.0,15.5027,15.5978,15.4688,15.5978,1735200.0
2011-07-11 09:35:00,22.98,22.98,22.89,22.92,505000.0,15.5978,15.5978,15.5367,15.557,505000.0
2011-07-11 09:40:00,22.92,22.93,22.84,22.85,607600.0,15.557,15.5638,15.5027,15.5095,607600.0
2011-07-11 09:45:00,22.85,22.9,22.81,22.9,539100.0,15.5095,15.5435,15.4824,15.5435,539100.0
2011-07-11 09:50:00,22.89,22.98,22.89,22.97,850500.0,15.5367,15.5978,15.5367,15.591,850500.0
2011-07-11 09:55:00,22.97,22.98,22.89,22.89,550300.0,15.591,15.5978,15.5367,15.5367,550300.0
2011-07-11 10:00:00,22.89,22.94,22.86,22.86,650100.0,15.5367,15.5706,15.5163,15.5163,650100.0
2011-07-11 10:05:00,22.86,22.91,22.84,22.84,836600.0,15.5163,15.5502,15.5027,15.5027,836600.0
2011-07-11 10:10:00,22.84,22.89,22.83,22.88,364800.0,15.5027,15.5367,15.4959,15.5299,364800.0
2011-07-11 10:15:00,22.89,22.89,22.81,22.81,583200.0,15.5367,15.5367,15.4824,15.4824,583200.0
2011-07-11 10:20:00,22.82,22.88,22.81,22.88,348100.0,15.4892,15.5299,15.4824,15.5299,348100.0
2011-07-11 10:25:00,22.87,22.88,22.85,22.87,446000.0,15.5231,15.5299,15.5095,15.5231,446000.0
2011-07-11 10:30:00,22.87,22.88,22.84,22.85,448300.0,15.5231,15.5299,15.5027,15.5095,448300.0
2011-07-11 10:35:00,22.84,22.85,22.82,22.83,247400.0,15.5027,15.5095,15.4892,15.4959,247400.0
2011-07-11 10:40:00,22.83,22.85,22.81,22.82,367700.0,15.4959,15.5095,15.4824,15.4892,367700.0
2011-07-11 10:45:00,22.82,22.86,22.79,22.85,479000.0,15.4892,15.5163,15.4688,15.5095,479000.0
2011-07-11 10:50:00,22.86,22.9,22.84,22.87,567800.0,15.5163,15.5435,15.5027,15.5231,567800.0
2011-07-11 10:55:00,22.88,22.89,22.82,22.84,621800.0,15.5299,15.5367,15.4892,15.5027,621800.0
2011-07-11 11:00:00,22.83,22.84,22.76,22.76,539600.0,15.4959,15.5027,15.4484,15.4484,539600.0
2011-07-11 11:05:00,22.77,22.77,22.76,22.76,270600.0,15.4552,15.4552,15.4484,15.4484,270600.0
2011-07-11 11:10:00,22.76,22.77,22.73,22.77,420300.0,15.4484,15.4552,15.4281,15.4552,420300.0
2011-07-11 11:15:00,22.77,22.77,22.73,22.74,319800.0,15.4552,15.4552,15.4281,15.4349,319800.0
2011-07-11 11:20:00,22.74,22.78,22.74,22.78,264700.0,15.4349,15.462,15.4349,15.462,264700.0
2011-07-11 11:25:00,22.77,22.82,22.77,22.81,256800.0,15.4552,15.4892,15.4552,15.4824,256800.0
2011-07-11 11:30:00,22.82,22.89,22.82,22.87,500200.0,15.4892,15.5367,15.4892,15.5231,500200.0
2011-07-11 11:35:00,22.88,22.88,22.81,22.81,408100.0,15.5299,15.5299,15.4824,15.4824,408100.0
2011-07-11 11:40:00,22.82,22.84,22.8,22.82,270900.0,15.4892,15.5027,15.4756,15.4892,270900.0
2011-07-11 11:45:00,22.83,22.85,22.82,22.84,97500.0,15.4959,15.5095,15.4892,15.5027,97500.0
2011-07-11 11:50:00,22.84,22.86,22.84,22.85,158700.0,15.5027,15.5163,15.5027,15.5095,158700.0
2011-07-11 11:55:00,22.86,22.86,22.84,22.84,340800.0,15.5163,15.5163,15.5027,15.5027,340800.0
2011-07-11 12:00:00,22.84,22.85,22.82,22.82,167100.0,15.5027,15.5095,15.4892,15.4892,167100.0
2011-07-11 12:05:00,22.83,22.83,22.82,22.82,67700.0,15.4959,15.4959,15.4892,15.4892,67700.0
2011-07-11 12:10:00,22.82,22.83,22.81,22.81,128200.0,15.4892,15.4959,15.4824,15.4824,128200.0
2011-07-11 12:15:00,22.82,22.89,22.81,22.89,223700.0,15.4892,15.5367,15.4824,15.5367,223700.0
2011-07-11 12:20:00,22.89,22.9,22.88,22.89,293800.0,15.5367,15.5435,15.5299,15.5367,293800.0
2011-07-11 12:25:00,22.89,22.9,22.87,22.87,324600.0,15.5367,15.5435,15.5231,15.5231,324600.0
2011-07-11 12:30:00,22.87,22.88,22.84,22.84,180600.0,15.5231,15.5299,15.5027,15.5027,180600.0
2011-07-11 12:35:00,22.84,22.86,22.83,22.86,234300.0,15.5027,15.5163,15.4959,15.5163,234300.0
2011-07-11 12:40:00,22.86,22.87,22.85,22.87,153900.0,15.5163,15.5231,15.5095,15.5231,153900.0
2011-07-11 12:45:00,22.87,22.87,22.82,22.82,188400.0,15.5231,15.5231,15.4892,15.4892,188400.0
2011-07-11 12:50:00,22.82,22.83,22.82,22.83,191900.0,15.4892,15.4959,15.4892,15.4959,191900.0
2011-07-11 12:55:00,22.82,22.83,22.82,22.83,62200.0,15.4892,15.4959,15.4892,15.4959,62200.0
2011-07-11 13:00:00,22.83,22.83,22.82,22.83,83000.0,15.4959,15.4959,15.4892,15.4959,83000.0
2011-07-11 13:05:00,22.83,22.83,22.8,22.81,137300.0,15.4959,15.4959,15.4756,15.4824,137300.0
2011-07-11 13:10:00,22.8,22.82,22.8,22.8,137100.0,15.4756,15.4892,15.4756,15.4756,137100.0
2011-07-11 13:15:00,22.8,22.82,22.77,22.8,377100.0,15.4756,15.4892,15.4552,15.4756,377100.0
2011-07-11 13:20:00,22.8,22.84,22.79,22.82,229500.0,15.4756,15.5027,15.4688,15.4892,229500.0
2011-07-11 13:25:00,22.82,22.83,22.81,22.83,158900.0,15.4892,15.4959,15.4824,15.4959,158900.0
2011-07-11 13:30:00,22.83,22.87,22.82,22.86,341100.0,15.4959,15.5231,15.4892,15.5163,341100.0
2011-07-11 13:35:00,22.86,22.87,22.84,22.85,402400.0,15.5163,15.5231,15.5027,15.5095,402400.0
2011-07-11 13:40:00,22.85,22.87,22.84,22.86,317000.0,15.5095,15.5231,15.5027,15.5163,317000.0
2011-07-11 13:45:00,22.86,22.89,22.85,22.89,363000.0,15.5163,15.5367,15.5095,15.5367,363000.0
2011-07-11 13:50:00,22.89,22.89,22.86,22.87,225100.0,15.5367,15.5367,15.5163,15.5231,225100.0
2011-07-11 13:55:00,22.86,22.92,22.86,22.91,391900.0,15.5163,15.557,15.5163,15.5502,391900.0
2011-07-11 14:00:00,22.91,22.93,22.9,22.92,410900.0,15.5502,15.5638,15.5435,15.557,410900.0
2011-07-11 14:05:00,22.92,22.92,22.88,22.89,217400.0,15.557,15.557,15.5299,15.5367,217400.0
2011-07-11 14:10:00,22.89,22.9,22.87,22.88,194800.0,15.5367,15.5435,15.5231,15.5299,194800.0
2011-07-11 14:15:00,22.87,22.88,22.84,22.85,351800.0,15.5231,15.5299,15.5027,15.5095,351800.0
2011-07-11 14:20:00,22.84,22.87,22.84,22.85,537100.0,15.5027,15.5231,15.5027,15.5095,537100.0
2011-07-11 14:25:00,22.86,22.88,22.85,22.87,246100.0,15.5163,15.5299,15.5095,15.5231,246100.0
2011-07-11 14:30:00,22.86,22.87,22.82,22.83,248200.0,15.5163,15.5231,15.4892,15.4959,248200.0
2011-07-11 14:35:00,22.83,22.88,22.83,22.87,202700.0,15.4959,15.5299,15.4959,15.5231,202700.0
2011-07-11 14:40:00,22.88,22.88,22.85,22.87,370600.0,15.5299,15.5299,15.5095,15.5231,370600.0
2011-07-11 14:45:00,22.86,22.87,22.84,22.84,167400.0,15.5163,15.5231,15.5027,15.5027,167400.0
2011-07-11 14:50:00,22.84,22.86,22.83,22.83,273400.0,15.5027,15.5163,15.4959,15.4959,273400.0
2011-07-11 14:55:00,22.83,22.84,22.82,22.84,284500.0,15.4959,15.5027,15.4892,15.5027,284500.0
2011-07-11 15:00:00,22.85,22.86,22.83,22.84,243400.0,15.5095,15.5163,15.4959,15.5027,243400.0
2011-07-11 15:05:00,22.84,22.84,22.8,22.8,309300.0,15.5027,15.5027,15.4756,15.4756,309300.0
2011-07-11 15:10:00,22.81,22.82,22.78,22.8,554600.0,15.4824,15.4892,15.462,15.4756,554600.0
2011-07-11 15:15:00,22.8,22.81,22.78,22.78,189200.0,15.4756,15.4824,15.462,15.462,189200.0
2011-07-11 15:20:00,22.78,22.83,22.77,22.78,554700.0,15.462,15.4959,15.4552,15.462,554700.0
2011-07-11 15:25:00,22.78,22.83,22.76,22.83,629600.0,15.462,15.4959,15.4484,15.4959,629600.0
2011-07-11 15:30:00,22.83,22.86,22.82,22.84,659900.0,15.4959,15.5163,15.4892,15.5027,659900.0
2011-07-11 15:35:00,22.84,22.84,22.79,22.81,509600.0,15.5027,15.5027,15.4688,15.4824,509600.0
2011-07-11 15:40:00,22.82,22.89,22.81,22.86,963300.0,15.4892,15.5367,15.4824,15.5163,963300.0
2011-07-11 15:45:00,22.86,22.86,22.79,22.81,893700.0,15.5163,15.5163,15.4688,15.4824,893700.0
2011-07-11 15:50:00,22.8,22.82,22.76,22.81,904500.0,15.4756,15.4892,15.4484,15.4824,904500.0
2011-07-11 15:55:00,22.8,22.87,22.8,22.86,1873200.0,15.4756,15.5231,15.4756,15.5163,1873200.0
2011-07-12 09:30:00,22.65,22.7,22.35,22.42,2868600.0,15.3738,15.4077,15.1701,15.2177,2868600.0
2011-07-12 09:35:00,22.42,22.42,22.24,22.29,1958900.0,15.2177,15.2177,15.0955,15.1294,1958900.0
2011-07-12 09:40:00,22.31,22.41,22.26,22.34,1709000.0,15.143,15.2109,15.1091,15.1634,1709000.0
2011-07-12 09:45:00,22.35,22.35,22.28,22.31,1134300.0,15.1701,15.1701,15.1226,15.143,1134300.0
2011-07-12 09:50:00,22.3,22.36,22.29,22.34,1295500.0,15.1362,15.1769,15.1294,15.1634,1295500.0
2011-07-12 09:55:00,22.33,22.51,22.32,22.51,1388400.0,15.1566,15.2787,15.1498,15.2787,1388400.0
2011-07-12 10:00:00,22.51,22.55,22.47,22.54,856900.0,15.2787,15.3059,15.2516,15.2991,856900.0
2011-07-12 10:05:00,22.53,22.59,22.48,22.59,928400.0,15.2923,15.333,15.2584,15.333,928400.0
2011-07-12 10:10:00,22.59,22.61,22.52,22.52,757300.0,15.333,15.3466,15.2855,15.2855,757300.0
2011-07-12 10:15:00,22.53,22.61,22.52,22.61,804900.0,15.2923,15.3466,15.2855,15.3466,804900.0
2011-07-12 10:20:00,22.61,22.65,22.6,22.61,443000.0,15.3466,15.3738,15.3398,15.3466,443000.0
2011-07-12 10:25:00,22.61,22.62,22.54,22.58,618700.0,15.3466,15.3534,15.2991,15.3263,618700.0
2011-07-12 10:30:00,22.58,22.64,22.55,22.64,521400.0,15.3263,15.367,15.3059,15.367,521400.0
2011-07-12 10:35:00,22.64,22.68,22.63,22.66,366600.0,15.367,15.3941,15.3602,15.3806,366600.0
2011-07-12 10:40:00,22.66,22.69,22.66,22.69,396400.0,15.3806,15.4009,15.3806,15.4009,396400.0
2011-07-12 10:45:00,22.68,22.72,22.68,22.69,578400.0,15.3941,15.4213,15.3941,15.4009,578400.0
2011-07-12 10:50:00,22.7,22.7,22.61,22.61,458400.0,15.4077,15.4077,15.3466,15.3466,458400.0
2011-07-12 10:55:00,22.62,22.67,22.61,22.65,430500.0,15.3534,15.3873,15.3466,15.3738,430500.0
2011-07-12 11:00:00,22.65,22.71,22.64,22.68,468200.0,15.3738,15.4145,15.367,15.3941,468200.0
2011-07-12 11:05:00,22.69,22.69,22.66,22.66,349200.0,15.4009,15.4009,15.3806,15.3806,349200.0
2011-07-12 11:10:00,22.67,22.68,22.63,22.63,379100.0,15.3873,15.3941,15.3602,15.3602,379100.0
2011-07-12 11:15:00,22.64,22.64,22.6,22.62,336900.0,15.367,15.367,15.3398,15.3534,336900.0
2011-07-12 11:20:00,22.62,22.68,22.61,22.68,430600.0,15.3534,15.3941,15.3466,15.3941,430600.0
2011-07-12 11:25:00,22.68,22.68,22.63,22.63,359900.0,15.3941,15.3941,15.3602,15.3602,359900.0
2011-07-12 11:30:00,22.64,22.66,22.61,22.62,326700.0,15.367,15.3806,15.3466,15.3534,326700.0
2011-07-12 11:35:00,22.62,22.63,22.6,22.6,177700.0,15.3534,15.3602,15.3398,15.3398,177700.0
2011-07-12 11:40:00,22.6,22.64,22.6,22.63,693800.0,15.3398,15.367,15.3398,15.3602,693800.0
2011-07-12 11:45:00,22.64,22.64,22.62,22.63,350400.0,15.367,15.367,15.3534,15.3602,350400.0
2011-07-12 11:50:00,22.62,22.63,22.55,22.55,375800.0,15.3534,15.3602,15.3059,15.3059,375800.0
2011-07-12 11:55:00,22.55,22.57,22.54,22.54,577200.0,15.3059,15.3195,15.2991,15.2991,577200.0
2011-07-12 12:00:00,22.54,22.57,22.53,22.55,665500.0,15.2991,15.3195,15.2923,15.3059,665500.0
2011-07-12 12:05:00,22.55,22.57,22.54,22.56,354500.0,15.3059,15.3195,15.2991,15.3127,354500.0
2011-07-12 12:10:00,22.56,22.57,22.53,22.54,255900.0,15.3127,15.3195,15.2923,15.2991,255900.0
2011-07-12 12:15:00,22.54,22.54,22.51,22.53,173500.0,15.2991,15.2991,15.2787,15.2923,173500.0
2011-07-12 12:20:00,22.53,22.53,22.52,22.53,89000.0,15.2923,15.2923,15.2855,15.2923,89000.0
2011-07-12 12:25:00,22.53,22.53,22.5,22.51,169500.0,15.2923,15.2923,15.272,15.2787,169500.0
2011-07-12 12:30:00,22.5,22.51,22.49,22.5,417600.0,15.272,15.2787,15.2652,15.272,417600.0
2011-07-12 12:35:00,22.5,22.51,22.49,22.5,235400.0,15.272,15.2787,15.2652,15.272,235400.0
2011-07-12 12:40:00,22.5,22.51,22.49,22.5,682600.0,15.272,15.2787,15.2652,15.272,682600.0
2011-07-12 12:45:00,22.5,22.52,22.5,22.5,340600.0,15.272,15.2855,15.272,15.272,340600.0
2011-07-12 12:50:00,22.5,22.52,22.5,22.51,175300.0,15.272,15.2855,15.272,15.2787,175300.0
2011-07-12 12:55:00,22.51,22.52,22.5,22.51,412700.0,15.2787,15.2855,15.272,15.2787,412700.0
2011-07-12 13:00:00,22.51,22.51,22.47,22.49,369500.0,15.2787,15.2787,15.2516,15.2652,369500.0
2011-07-12 13:05:00,22.48,22.54,22.48,22.53,430600.0,15.2584,15.2991,15.2584,15.2923,430600.0
2011-07-12 13:10:00,22.53,22.56,22.52,22.54,696900.0,15.2923,15.3127,15.2855,15.2991,696900.0
2011-07-12 13:15:00,22.54,22.55,22.5,22.52,349100.0,15.2991,15.3059,15.272,15.2855,349100.0
2011-07-12 13:20:00,22.52,22.54,22.52,22.53,205900.0,15.2855,15.2991,15.2855,15.2923,205900.0
2011-07-12 13:25:00,22.54,22.54,22.5,22.5,180200.0,15.2991,15.2991,15.272,15.272,180200.0
2011-07-12 13:30:00,22.5,22.52,22.49,22.51,333200.0,15.272,15.2855,15.2652,15.2787,333200.0
2011-07-12 13:35:00,22.52,22.54,22.51,22.53,272300.0,15.2855,15.2991,15.2787,15.2923,272300.0
2011-07-12 13:40:00,22.53,22.54,22.52,22.52,188900.0,15.2923,15.2991,15.2855,15.2855,188900.0
2011-07-12 13:45:00,22.52,22.54,22.52,22.54,195100.0,15.2855,15.2991,15.2855,15.2991,195100.0
2011-07-12 13:50:00,22.54,22.54,22.52,22.52,208600.0,15.2991,15.2991,15.2855,15.2855,208600.0
2011-07-12 13:55:00,22.53,22.53,22.52,22.52,109300.0,15.2923,15.2923,15.2855,15.2855,109300.0
2011-07-12 14:00:00,22.53,22.57,22.52,22.55,480800.0,15.2923,15.3195,15.2855,15.3059,480800.0
2011-07-12 14:05:00,22.55,22.57,22.53,22.56,494300.0,15.3059,15.3195,15.2923,15.3127,494300.0
2011-07-12 14:10:00,22.57,22.62,22.56,22.59,1390500.0,15.3195,15.3534,15.3127,15.333,1390500.0
2011-07-12 14:15:00,22.59,22.61,22.58,22.61,932700.0,15.333,15.3466,15.3263,15.3466,932700.0
2011-07-12 14:20:00,22.61,22.63,22.57,22.57,692500.0,15.3466,15.3602,15.3195,15.3195,692500.0
2011-07-12 14:25:00,22.58,22.6,22.57,22.59,307500.0,15.3263,15.3398,15.3195,15.333,307500.0
2011-07-12 14:30:00,22.6,22.6,22.54,22.55,379000.0,15.3398,15.3398,15.2991,15.3059,379000.0
2011-07-12 14:35:00,22.55,22.56,22.54,22.54,240700.0,15.3059,15.3127,15.2991,15.2991,240700.0
2011-07-12 14:40:00,22.55,22.56,22.52,22.54,356200.0,15.3059,15.3127,15.2855,15.2991,356200.0
2011-07-12 14:45:00,22.53,22.55,22.52,22.54,310100.0,15.2923,15.3059,15.2855,15.2991,310100.0
2011-07-12 14:50:00,22.54,22.54,22.5,22.51,360200.0,15.2991,15.2991,15.272,15.2787,360200.0
2011-07-12 14:55:00,22.51,22.52,22.48,22.52,454800.0,15.2787,15.2855,15.2584,15.2855,454800.0
2011-07-12 15:00:00,22.52,22.55,22.51,22.55,211000.0,15.2855,15.3059,15.2787,15.3059,211000.0
2011-07-12 15:05:00,22.55,22.57,22.52,22.53,511400.0,15.3059,15.3195,15.2855,15.2923,511400.0
2011-07-12 15:10:00,22.53,22.54,22.5,22.5,352700.0,15.2923,15.2991,15.272,15.272,352700.0
2011-07-12 15:15:00,22.5,22.51,22.48,22.5,812200.0,15.272,15.2787,15.2584,15.272,812200.0
2011-07-12 15:20:00,22.49,22.51,22.47,22.48,584700.0,15.2652,15.2787,15.2516,15.2584,584700.0
2011-07-12 15:25:00,22.48,22.48,22.43,22.44,1065700.0,15.2584,15.2584,15.2244,15.2312,1065700.0
2011-07-12 15:30:00,22.45,22.46,22.43,22.46,524100.0,15.238,15.2448,15.2244,15.2448,524100.0
2011-07-12 15:35:00,22.46,22.49,22.42,22.48,711200.0,15.2448,15.2652,15.2177,15.2584,711200.0
2011-07-12 15:40:00,22.48,22.48,22.43,22.43,546100.0,15.2584,15.2584,15.2244,15.2244,546100.0
2011-07-12 15:45:00,22.44,22.48,22.4,22.4,1600000.0,15.2312,15.2584,15.2041,15.2041,1600000.0
2011-07-12 15:50:00,22.4,22.46,22.39,22.45,1515000.0,15.2041,15.2448,15.1973,15.238,1515000.0
2011-07-12 15:55:00,22.45,22.48,22.42,22.45,2434200.0,15.238,15.2584,15.2177,15.238,2434200.0
2011-07-13 09:30:00,22.56,22.64,22.51,22.53,1289400.0,15.3127,15.367,15.2787,15.2923,1289400.0
2011-07-13 09:35:00,22.54,22.54,22.4,22.41,881000.0,15.2991,15.2991,15.2041,15.2109,881000.0
2011-07-13 09:40:00,22.4,22.5,22.39,22.5,915900.0,15.2041,15.272,15.1973,15.272,915900.0
2011-07-13 09:45:00,22.5,22.54,22.48,22.48,458700.0,15.272,15.2991,15.2584,15.2584,458700.0
2011-07-13 09:50:00,22.48,22.49,22.43,22.48,820800.0,15.2584,15.2652,15.2244,15.2584,820800.0
2011-07-13 09:55:00,22.48,22.5,22.4,22.41,665800.0,15.2584,15.272,15.2041,15.2109,665800.0
2011-07-13 10:00:00,22.41,22.57,22.4,22.56,1118200.0,15.2109,15.3195,15.2041,15.3127,1118200.0
2011-07-13 10:05:00,22.57,22.63,22.52,22.54,840300.0,15.3195,15.3602,15.2855,15.2991,840300.0
2011-07-13 10:10:00,22.54,22.57,22.49,22.51,772300.0,15.2991,15.3195,15.2652,15.2787,772300.0
2011-07-13 10:15:00,22.51,22.56,22.51,22.53,518700.0,15.2787,15.3127,15.2787,15.2923,518700.0
2011-07-13 10:20:00,22.52,22.54,22.49,22.51,658900.0,15.2855,15.2991,15.2652,15.2787,658900.0
2011-07-13 10:25:00,22.51,22.58,22.51,22.56,880800.0,15.2787,15.3263,15.2787,15.3127,880800.0
2011-07-13 10:30:00,22.56,22.69,22.56,22.68,1082000.0,15.3127,15.4009,15.3127,15.3941,1082000.0
2011-07-13 10:35:00,22.68,22.7,22.64,22.68,770200.0,15.3941,15.4077,15.367,15.3941,770200.0
2011-07-13 10:40:00,22.69,22.69,22.65,22.66,463400.0,15.4009,15.4009,15.3738,15.3806,463400.0
2011-07-13 10:45:00,22.67,22.7,22.66,22.67,415700.0,15.3873,15.4077,15.3806,15.3873,415700.0
2011-07-13 10:50:00,22.68,22.71,22.67,22.71,272100.0,15.3941,15.4145,15.3873,15.4145,272100.0
2011-07-13 10:55:00,22.71,22.73,22.68,22.69,453100.0,15.4145,15.4281,15.3941,15.4009,453100.0
2011-07-13 11:00:00,22.69,22.7,22.64,22.65,427800.0,15.4009,15.4077,15.367,15.3738,427800.0
2011-07-13 11:05:00,22.65,22.66,22.61,22.62,330900.0,15.3738,15.3806,15.3466,15.3534,330900.0
2011-07-13 11:10:00,22.62,22.67,22.61,22.66,252000.0,15.3534,15.3873,15.3466,15.3806,252000.0
2011-07-13 11:15:00,22.65,22.68,22.64,22.68,533900.0,15.3738,15.3941,15.367,15.3941,533900.0
2011-07-13 11:20:00,22.68,22.68,22.66,22.66,130700.0,15.3941,15.3941,15.3806,15.3806,130700.0
2011-07-13 11:25:00,22.67,22.67,22.6,22.61,866400.0,15.3873,15.3873,15.3398,15.3466,866400.0
2011-07-13 11:30:00,22.6,22.63,22.58,22.63,1133600.0,15.3398,15.3602,15.3263,15.3602,1133600.0
2011-07-13 11:35:00,22.63,22.63,22.59,22.6,197300.0,15.3602,15.3602,15.333,15.3398,197300.0
2011-07-13 11:40:00,22.6,22.62,22.58,22.6,269700.0,15.3398,15.3534,15.3263,15.3398,269700.0
2011-07-13 11:45:00,22.6,22.61,22.58,22.58,209700.0,15.3398,15.3466,15.3263,15.3263,209700.0
2011-07-13 11:50:00,22.58,22.61,22.57,22.6,170600.0,15.3263,15.3466,15.3195,15.3398,170600.0
2011-07-13 11:55:00,22.61,22.63,22.59,22.63,304600.0,15.3466,15.3602,15.333,15.3602,304600.0
2011-07-13 12:00:00,22.63,22.63,22.6,22.62,458300.0,15.3602,15.3602,15.3398,15.3534,458300.0
2011-07-13 12:05:00,22.62,22.62,22.59,22.6,248300.0,15.3534,15.3534,15.333,15.3398,248300.0
2011-07-13 12:10:00,22.61,22.63,22.6,22.62,247300.0,15.3466,15.3602,15.3398,15.3534,247300.0
2011-07-13 12:15:00,22.61,22.63,22.6,22.62,303900.0,15.3466,15.3602,15.3398,15.3534,303900.0
2011-07-13 12:20:00,22.61,22.62,22.61,22.62,47400.0,15.3466,15.3534,15.3466,15.3534,47400.0
2011-07-13 12:25:00,22.61,22.64,22.61,22.62,364200.0,15.3466,15.367,15.3466,15.3534,364200.0
2011-07-13 12:30:00,22.63,22.65,22.63,22.65,188200.0,15.3602,15.3738,15.3602,15.3738,188200.0
2011-07-13 12:35:00,22.65,22.67,22.63,22.64,504500.0,15.3738,15.3873,15.3602,15.367,504500.0
2011-07-13 12:40:00,22.63,22.65,22.63,22.65,81500.0,15.3602,15.3738,15.3602,15.3738,81500.0
2011-07-13 12:45:00,22.64,22.65,22.63,22.65,247400.0,15.367,15.3738,15.3602,15.3738,247400.0
2011-07-13 12:50:00,22.64,22.66,22.63,22.66,124600.0,15.367,15.3806,15.3602,15.3806,124600.0
2011-07-13 12:55:00,22.65,22.66,22.63,22.64,147800.0,15.3738,15.3806,15.3602,15.367,147800.0
2011-07-13 13:00:00,22.63,22.64,22.6,22.6,200300.0,15.3602,15.367,15.3398,15.3398,200300.0
2011-07-13 13:05:00,22.6,22.64,22.6,22.64,272700.0,15.3398,15.367,15.3398,15.367,272700.0
2011-07-13 13:10:00,22.63,22.64,22.62,22.64,274500.0,15.3602,15.367,15.3534,15.367,274500.0
2011-07-13 13:15:00,22.64,22.64,22.61,22.63,413300.0,15.367,15.367,15.3466,15.3602,413300.0
2011-07-13 13:20:00,22.63,22.64,22.61,22.63,156000.0,15.3602,15.367,15.3466,15.3602,156000.0
2011-07-13 13:25:00,22.63,22.63,22.61,22.62,95700.0,15.3602,15.3602,15.3466,15.3534,95700.0
2011-07-13 13:30:00,22.62,22.64,22.62,22.63,134300.0,15.3534,15.367,15.3534,15.3602,134300.0
2011-07-13 13:35:00,22.64,22.66,22.62,22.64,625300.0,15.367,15.3806,15.3534,15.367,625300.0
2011-07-13 13:40:00,22.65,22.65,22.64,22.64,72700.0,15.3738,15.3738,15.367,15.367,72700.0
2011-07-13 13:45:00,22.64,22.65,22.63,22.63,155300.0,15.367,15.3738,15.3602,15.3602,155300.0
2011-07-13 13:50:00,22.63,22.64,22.6,22.6,243700.0,15.3602,15.367,15.3398,15.3398,243700.0
2011-07-13 13:55:00,22.61,22.61,22.59,22.59,281300.0,15.3466,15.3466,15.333,15.333,281300.0
2011-07-13 14:00:00,22.59,22.63,22.59,22.63,327000.0,15.333,15.3602,15.333,15.3602,327000.0
2011-07-13 14:05:00,22.63,22.65,22.62,22.62,428400.0,15.3602,15.3738,15.3534,15.3534,428400.0
2011-07-13 14:10:00,22.62,22.63,22.59,22.6,194000.0,15.3534,15.3602,15.333,15.3398,194000.0
2011-07-13 14:15:00,22.59,22.6,22.57,22.58,166800.0,15.333,15.3398,15.3195,15.3263,166800.0
2011-07-13 14:20:00,22.59,22.59,22.55,22.55,178700.0,15.333,15.333,15.3059,15.3059,178700.0
2011-07-13 14:25:00,22.55,22.56,22.49,22.51,697900.0,15.3059,15.3127,15.2652,15.2787,697900.0
2011-07-13 14:30:00,22.52,22.54,22.51,22.53,268100.0,15.2855,15.2991,15.2787,15.2923,268100.0
2011-07-13 14:35:00,22.52,22.54,22.51,22.53,351100.0,15.2855,15.2991,15.2787,15.2923,351100.0
2011-07-13 14:40:00,22.53,22.55,22.51,22.53,615700.0,15.2923,15.3059,15.2787,15.2923,615700.0
2011-07-13 14:45:00,22.53,22.54,22.51,22.53,495000.0,15.2923,15.2991,15.2787,15.2923,495000.0
2011-07-13 14:50:00,22.53,22.55,22.52,22.54,454400.0,15.2923,15.3059,15.2855,15.2991,454400.0
2011-07-13 14:55:00,22.55,22.57,22.52,22.53,625600.0,15.3059,15.3195,15.2855,15.2923,625600.0
2011-07-13 15:00:00,22.53,22.55,22.49,22.5,584000.0,15.2923,15.3059,15.2652,15.272,584000.0
2011-07-13 15:05:00,22.5,22.5,22.44,22.45,595100.0,15.272,15.272,15.2312,15.238,595100.0
2011-07-13 15:10:00,22.45,22.45,22.38,22.39,1011100.0,15.238,15.238,15.1905,15.1973,1011100.0
2011-07-13 15:15:00,22.39,22.44,22.38,22.38,873500.0,15.1973,15.2312,15.1905,15.1905,873500.0
2011-07-13 15:20:00,22.38,22.41,22.36,22.41,626100.0,15.1905,15.2109,15.1769,15.2109,626100.0
2011-07-13 15:25:00,22.41,22.44,22.39,22.44,742900.0,15.2109,15.2312,15.1973,15.2312,742900.0
2011-07-13 15:30:00,22.44,22.44,22.39,22.39,568500.0,15.2312,15.2312,15.1973,15.1973,568500.0
2011-07-13 15:35:00,22.39,22.41,22.36,22.36,412900.0,15.1973,15.2109,15.1769,15.1769,412900.0
2011-07-13 15:40:00,22.36,22.37,22.32,22.35,736900.0,15.1769,15.1837,15.1498,15.1701,736900.0
2011-07-13 15:45:00,22.35,22.41,22.34,22.37,1208000.0,15.1701,15.2109,15.1634,15.1837,1208000.0
2011-07-13 15:50:00,22.37,22.45,22.37,22.45,1250200.0,15.1837,15.238,15.1837,15.238,1250200.0
2011-07-13 15:55:00,22.45,22.48,22.44,22.46,1985500.0,15.238,15.2584,15.2312,15.2448,1985500.0
2011-07-14 09:30:00,22.59,22.65,22.52,22.53,1678400.0,15.333,15.3738,15.2855,15.2923,1678400.0
2011-07-14 09:35:00,22.52,22.56,22.46,22.55,1170500.0,15.2855,15.3127,15.2448,15.3059,1170500.0
2011-07-14 09:40:00,22.55,22.58,22.47,22.47,1733900.0,15.3059,15.3263,15.2516,15.2516,1733900.0
2011-07-14 09:45:00,22.47,22.56,22.47,22.55,788100.0,15.2516,15.3127,15.2516,15.3059,788100.0
2011-07-14 09:50:00,22.56,22.65,22.55,22.65,1627100.0,15.3127,15.3738,15.3059,15.3738,1627100.0
2011-07-14 09:55:00,22.65,22.67,22.64,22.66,924200.0,15.3738,15.3873,15.367,15.3806,924200.0
2011-07-14 10:00:00,22.66,22.67,22.63,22.65,760700.0,15.3806,15.3873,15.3602,15.3738,760700.0
2011-07-14 10:05:00,22.65,22.68,22.63,22.67,984300.0,15.3738,15.3941,15.3602,15.3873,984300.0
2011-07-14 10:10:00,22.67,22.69,22.58,22.59,767000.0,15.3873,15.4009,15.3263,15.333,767000.0
2011-07-14 10:15:00,22.59,22.64,22.59,22.64,417300.0,15.333,15.367,15.333,15.367,417300.0
2011-07-14 10:20:00,22.64,22.67,22.61,22.61,514600.0,15.367,15.3873,15.3466,15.3466,514600.0
2011-07-14 10:25:00,22.61,22.7,22.61,22.66,726600.0,15.3466,15.4077,15.3466,15.3806,726600.0
2011-07-14 10:30:00,22.67,22.67,22.58,22.59,774800.0,15.3873,15.3873,15.3263,15.333,774800.0
2011-07-14 10:35:00,22.59,22.62,22.53,22.56,649900.0,15.333,15.3534,15.2923,15.3127,649900.0
2011-07-14 10:40:00,22.55,22.57,22.51,22.53,767100.0,15.3059,15.3195,15.2787,15.2923,767100.0
2011-07-14 10:45:00,22.54,22.58,22.52,22.56,578400.0,15.2991,15.3263,15.2855,15.3127,578400.0
2011-07-14 10:50:00,22.57,22.58,22.53,22.56,526500.0,15.3195,15.3263,15.2923,15.3127,526500.0
2011-07-14 10:55:00,22.57,22.57,22.52,22.54,666300.0,15.3195,15.3195,15.2855,15.2991,666300.0
2011-07-14 11:00:00,22.54,22.56,22.53,22.55,343700.0,15.2991,15.3127,15.2923,15.3059,343700.0
2011-07-14 11:05:00,22.56,22.58,22.53,22.53,452300.0,15.3127,15.3263,15.2923,15.2923,452300.0
2011-07-14 11:10:00,22.54,22.56,22.5,22.55,1086600.0,15.2991,15.3127,15.272,15.3059,1086600.0
2011-07-14 11:15:00,22.55,22.57,22.53,22.56,695000.0,15.3059,15.3195,15.2923,15.3127,695000.0
2011-07-14 11:20:00,22.57,22.57,22.53,22.53,301200.0,15.3195,15.3195,15.2923,15.2923,301200.0
2011-07-14 11:25:00,22.54,22.54,22.51,22.53,474000.0,15.2991,15.2991,15.2787,15.2923,474000.0
2011-07-14 11:30:00,22.53,22.54,22.49,22.52,269200.0,15.2923,15.2991,15.2652,15.2855,269200.0
2011-07-14 11:35:00,22.52,22.53,22.45,22.46,461300.0,15.2855,15.2923,15.238,15.2448,461300.0
2011-07-14 11:40:00,22.46,22.52,22.45,22.52,578400.0,15.2448,15.2855,15.238,15.2855,578400.0
2011-07-14 11:45:00,22.52,22.53,22.51,22.51,193100.0,15.2855,15.2923,15.2787,15.2787,193100.0
2011-07-14 11:50:00,22.52,22.52,22.49,22.49,365400.0,15.2855,15.2855,15.2652,15.2652,365400.0
2011-07-14 11:55:00,22.5,22.51,22.48,22.49,679600.0,15.272,15.2787,15.2584,15.2652,679600.0
2011-07-14 12:00:00,22.49,22.5,22.44,22.45,451900.0,15.2652,15.272,15.2312,15.238,451900.0
2011-07-14 12:05:00,22.45,22.47,22.44,22.45,301700.0,15.238,15.2516,15.2312,15.238,301700.0
2011-07-14 12:10:00,22.45,22.46,22.42,22.44,482300.0,15.238,15.2448,15.2177,15.2312,482300.0
2011-07-14 12:15:00,22.44,22.45,22.34,22.36,909100.0,15.2312,15.238,15.1634,15.1769,909100.0
2011-07-14 12:20:00,22.36,22.4,22.36,22.39,257200.0,15.1769,15.2041,15.1769,15.1973,257200.0
2011-07-14 12:25:00,22.39,22.42,22.37,22.42,303800.0,15.1973,15.2177,15.1837,15.2177,303800.0
2011-07-14 12:30:00,22.42,22.42,22.38,22.39,250100.0,15.2177,15.2177,15.1905,15.1973,250100.0
2011-07-14 12:35:00,22.39,22.39,22.36,22.38,152000.0,15.1973,15.1973,15.1769,15.1905,152000.0
2011-07-14 12:40:00,22.37,22.45,22.37,22.43,315300.0,15.1837,15.238,15.1837,15.2244,315300.0
2011-07-14 12:45:00,22.43,22.44,22.39,22.39,158200.0,15.2244,15.2312,15.1973,15.1973,158200.0
2011-07-14 12:50:00,22.39,22.42,22.36,22.37,240100.0,15.1973,15.2177,15.1769,15.1837,240100.0
2011-07-14 12:55:00,22.36,22.37,22.32,22.33,462100.0,15.1769,15.1837,15.1498,15.1566,462100.0
2011-07-14 13:00:00,22.33,22.35,22.26,22.26,446000.0,15.1566,15.1701,15.1091,15.1091,446000.0
2011-07-14 13:05:00,22.27,22.31,22.26,22.3,427400.0,15.1158,15.143,15.1091,15.1362,427400.0
2011-07-14 13:10:00,22.3,22.31,22.27,22.28,419200.0,15.1362,15.143,15.1158,15.1226,419200.0
2011-07-14 13:15:00,22.29,22.3,22.26,22.28,238800.0,15.1294,15.1362,15.1091,15.1226,238800.0
2011-07-14 13:20:00,22.27,22.28,22.25,22.27,377200.0,15.1158,15.1226,15.1023,15.1158,377200.0
2011-07-14 13:25:00,22.26,22.27,22.21,22.26,1112600.0,15.1091,15.1158,15.0751,15.1091,1112600.0
2011-07-14 13:30:00,22.25,22.41,22.24,22.41,1264400.0,15.1023,15.2109,15.0955,15.2109,1264400.0
2011-07-14 13:35:00,22.41,22.42,22.28,22.29,837100.0,15.2109,15.2177,15.1226,15.1294,837100.0
2011-07-14 13:40:00,22.29,22.33,22.28,22.31,343000.0,15.1294,15.1566,15.1226,15.143,343000.0
2011-07-14 13:45:00,22.32,22.35,22.29,22.34,366200.0,15.1498,15.1701,15.1294,15.1634,366200.0
2011-07-14 13:50:00,22.34,22.35,22.28,22.3,604800.0,15.1634,15.1701,15.1226,15.1362,604800.0
2011-07-14 13:55:00,22.3,22.34,22.28,22.34,270000.0,15.1362,15.1634,15.1226,15.1634,270000.0
2011-07-14 14:00:00,22.34,22.37,22.3,22.32,526900.0,15.1634,15.1837,15.1362,15.1498,526900.0
2011-07-14 14:05:00,22.31,22.33,22.3,22.32,231300.0,15.143,15.1566,15.1362,15.1498,231300.0
2011-07-14 14:10:00,22.33,22.38,22.32,22.36,581700.0,15.1566,15.1905,15.1498,15.1769,581700.0
2011-07-14 14:15:00,22.36,22.4,22.36,22.37,267400.0,15.1769,15.2041,15.1769,15.1837,267400.0
2011-07-14 14:20:00,22.37,22.39,22.35,22.36,296500.0,15.1837,15.1973,15.1701,15.1769,296500.0
2011-07-14 14:25:00,22.35,22.36,22.3,22.34,385500.0,15.1701,15.1769,15.1362,15.1634,385500.0
2011-07-14 14:30:00,22.34,22.37,22.33,22.36,269300.0,15.1634,15.1837,15.1566,15.1769,269300.0
2011-07-14 14:35:00,22.35,22.36,22.31,22.33,216200.0,15.1701,15.1769,15.143,15.1566,216200.0
2011-07-14 14:40:00,22.33,22.38,22.33,22.38,157500.0,15.1566,15.1905,15.1566,15.1905,157500.0
2011-07-14 14:45:00,22.38,22.38,22.34,22.34,361100.0,15.1905,15.1905,15.1634,15.1634,361100.0
2011-07-14 14:50:00,22.34,22.36,22.32,22.33,221000.0,15.1634,15.1769,15.1498,15.1566,221000.0
2011-07-14 14:55:00,22.34,22.37,22.32,22.37,168500.0,15.1634,15.1837,15.1498,15.1837,168500.0
2011-07-14 15:00:00,22.36,22.37,22.35,22.35,216900.0,15.1769,15.1837,15.1701,15.1701,216900.0
2011-07-14 15:05:00,22.35,22.35,22.28,22.3,460200.0,15.1701,15.1701,15.1226,15.1362,460200.0
2011-07-14 15:10:00,22.3,22.32,22.28,22.31,305900.0,15.1362,15.1498,15.1226,15.143,305900.0
2011-07-14 15:15:00,22.32,22.33,22.29,22.33,346700.0,15.1498,15.1566,15.1294,15.1566,346700.0
2011-07-14 15:20:00,22.33,22.36,22.29,22.3,774600.0,15.1566,15.1769,15.1294,15.1362,774600.0
2011-07-14 15:25:00,22.3,22.3,22.26,22.27,580300.0,15.1362,15.1362,15.1091,15.1158,580300.0
2011-07-14 15:30:00,22.28,22.3,22.27,22.3,390500.0,15.1226,15.1362,15.1158,15.1362,390500.0
2011-07-14 15:35:00,22.3,22.36,22.29,22.34,862000.0,15.1362,15.1769,15.1294,15.1634,862000.0
2011-07-14 15:40:00,22.34,22.36,22.31,22.33,599200.0,15.1634,15.1769,15.143,15.1566,599200.0
2011-07-14 15:45:00,22.32,22.32,22.27,22.29,1003300.0,15.1498,15.1498,15.1158,15.1294,1003300.0
2011-07-14 15:50:00,22.29,22.29,22.21,22.23,1447400.0,15.1294,15.1294,15.0751,15.0887,1447400.0
2011-07-14 15:55:00,22.23,22.28,22.22,22.27,1623400.0,15.0887,15.1226,15.0819,15.1158,1623400.0
2011-07-15 09:30:00,22.29,22.46,22.27,22.36,4937400.0,15.1294,15.2448,15.1158,15.1769,4937400.0
2011-07-15 09:35:00,22.36,22.36,22.26,22.27,871100.0,15.1769,15.1769,15.1091,15.1158,871100.0
2011-07-15 09:40:00,22.28,22.28,22.2,22.24,912200.0,15.1226,15.1226,15.0683,15.0955,912200.0
2011-07-15 09:45:00,22.23,22.37,22.23,22.35,725600.0,15.0887,15.1837,15.0887,15.1701,725600.0
2011-07-15 09:50:00,22.35,22.39,22.31,22.37,740500.0,15.1701,15.1973,15.143,15.1837,740500.0
2011-07-15 09:55:00,22.33,22.38,22.29,22.36,730300.0,15.1566,15.1905,15.1294,15.1769,730300.0
2011-07-15 10:00:00,22.35,22.36,22.31,22.32,1170600.0,15.1701,15.1769,15.143,15.1498,1170600.0
2011-07-15 10:05:00,22.32,22.37,22.28,22.3,1077100.0,15.1498,15.1837,15.1226,15.1362,1077100.0
2011-07-15 10:10:00,22.29,22.3,22.22,22.3,614100.0,15.1294,15.1362,15.0819,15.1362,614100.0
2011-07-15 10:15:00,22.29,22.31,22.25,22.25,540800.0,15.1294,15.143,15.1023,15.1023,540800.0
2011-07-15 10:20:00,22.26,22.3,22.23,22.3,387800.0,15.1091,15.1362,15.0887,15.1362,387800.0
2011-07-15 10:25:00,22.3,22.3,22.24,22.28,393000.0,15.1362,15.1362,15.0955,15.1226,393000.0
2011-07-15 10:30:00,22.28,22.32,22.25,22.25,445400.0,15.1226,15.1498,15.1023,15.1023,445400.0
2011-07-15 10:35:00,22.26,22.3,22.25,22.28,687200.0,15.1091,15.1362,15.1023,15.1226,687200.0
2011-07-15 10:40:00,22.29,22.49,22.28,22.49,1091800.0,15.1294,15.2652,15.1226,15.2652,1091800.0
2011-07-15 10:45:00,22.49,22.49,22.41,22.42,1107300.0,15.2652,15.2652,15.2109,15.2177,1107300.0
2011-07-15 10:50:00,22.41,22.44,22.37,22.39,505600.0,15.2109,15.2312,15.1837,15.1973,505600.0
2011-07-15 10:55:00,22.38,22.42,22.36,22.39,450900.0,15.1905,15.2177,15.1769,15.1973,450900.0
2011-07-15 11:00:00,22.39,22.43,22.36,22.42,797200.0,15.1973,15.2244,15.1769,15.2177,797200.0
2011-07-15 11:05:00,22.42,22.46,22.41,22.43,550300.0,15.2177,15.2448,15.2109,15.2244,550300.0
2011-07-15 11:10:00,22.43,22.47,22.42,22.45,374200.0,15.2244,15.2516,15.2177,15.238,374200.0
2011-07-15 11:15:00,22.45,22.46,22.43,22.45,522000.0,15.238,15.2448,15.2244,15.238,522000.0
2011-07-15 11:20:00,22.46,22.52,22.45,22.51,498400.0,15.2448,15.2855,15.238,15.2787,498400.0
2011-07-15 11:25:00,22.52,22.56,22.51,22.54,1051500.0,15.2855,15.3127,15.2787,15.2991,1051500.0
2011-07-15 11:30:00,22.53,22.55,22.5,22.53,561000.0,15.2923,15.3059,15.272,15.2923,561000.0
2011-07-15 11:35:00,22.53,22.56,22.51,22.52,340500.0,15.2923,15.3127,15.2787,15.2855,340500.0
2011-07-15 11:40:00,22.52,22.53,22.47,22.48,302500.0,15.2855,15.2923,15.2516,15.2584,302500.0
2011-07-15 11:45:00,22.48,22.5,22.46,22.47,319500.0,15.2584,15.272,15.2448,15.2516,319500.0
2011-07-15 11:50:00,22.48,22.49,22.44,22.45,266100.0,15.2584,15.2652,15.2312,15.238,266100.0
2011-07-15 11:55:00,22.45,22.47,22.4,22.4,361000.0,15.238,15.2516,15.2041,15.2041,361000.0
2011-07-15 12:00:00,22.4,22.48,22.39,22.48,827800.0,15.2041,15.2584,15.1973,15.2584,827800.0
2011-07-15 12:05:00,22.47,22.51,22.47,22.47,487000.0,15.2516,15.2787,15.2516,15.2516,487000.0
2011-07-15 12:10:00,22.47,22.5,22.46,22.5,350300.0,15.2516,15.272,15.2448,15.272,350300.0
2011-07-15 12:15:00,22.49,22.5,22.46,22.46,388200.0,15.2652,15.272,15.2448,15.2448,388200.0
2011-07-15 12:20:00,22.46,22.48,22.43,22.44,413500.0,15.2448,15.2584,15.2244,15.2312,413500.0
2011-07-15 12:25:00,22.44,22.44,22.42,22.43,375900.0,15.2312,15.2312,15.2177,15.2244,375900.0
2011-07-15 12:30:00,22.43,22.44,22.41,22.41,238300.0,15.2244,15.2312,15.2109,15.2109,238300.0
2011-07-15 12:35:00,22.42,22.42,22.38,22.39,350700.0,15.2177,15.2177,15.1905,15.1973,350700.0
2011-07-15 12:40:00,22.39,22.4,22.34,22.35,357900.0,15.1973,15.2041,15.1634,15.1701,357900.0
2011-07-15 12:45:00,22.36,22.39,22.35,22.39,632100.0,15.1769,15.1973,15.1701,15.1973,632100.0
2011-07-15 12:50:00,22.39,22.4,22.38,22.39,308200.0,15.1973,15.2041,15.1905,15.1973,308200.0
2011-07-15 12:55:00,22.4,22.43,22.39,22.39,638400.0,15.2041,15.2244,15.1973,15.1973,638400.0
2011-07-15 13:00:00,22.39,22.41,22.38,22.4,338800.0,15.1973,15.2109,15.1905,15.2041,338800.0
2011-07-15 13:05:00,22.41,22.42,22.4,22.4,378800.0,15.2109,15.2177,15.2041,15.2041,378800.0
2011-07-15 13:10:00,22.41,22.41,22.38,22.39,321700.0,15.2109,15.2109,15.1905,15.1973,321700.0
2011-07-15 13:15:00,22.39,22.4,22.38,22.38,135100.0,15.1973,15.2041,15.1905,15.1905,135100.0
2011-07-15 13:20:00,22.39,22.39,22.38,22.38,72400.0,15.1973,15.1973,15.1905,15.1905,72400.0
2011-07-15 13:25:00,22.38,22.42,22.38,22.41,453100.0,15.1905,15.2177,15.1905,15.2109,453100.0
2011-07-15 13:30:00,22.41,22.41,22.39,22.4,155900.0,15.2109,15.2109,15.1973,15.2041,155900.0
2011-07-15 13:35:00,22.41,22.41,22.39,22.39,146900.0,15.2109,15.2109,15.1973,15.1973,146900.0
2011-07-15 13:40:00,22.39,22.4,22.38,22.39,234600.0,15.1973,15.2041,15.1905,15.1973,234600.0
2011-07-15 13:45:00,22.39,22.39,22.35,22.36,352500.0,15.1973,15.1973,15.1701,15.1769,352500.0
2011-07-15 13:50:00,22.35,22.36,22.34,22.36,225700.0,15.1701,15.1769,15.1634,15.1769,225700.0
2011-07-15 13:55:00,22.36,22.36,22.31,22.32,536000.0,15.1769,15.1769,15.143,15.1498,536000.0
2011-07-15 14:00:00,22.32,22.33,22.27,22.29,822700.0,15.1498,15.1566,15.1158,15.1294,822700.0
2011-07-15 14:05:00,22.28,22.31,22.27,22.28,643300.0,15.1226,15.143,15.1158,15.1226,643300.0
2011-07-15 14:10:00,22.28,22.29,22.25,22.26,875100.0,15.1226,15.1294,15.1023,15.1091,875100.0
2011-07-15 14:15:00,22.26,22.3,22.26,22.28,624900.0,15.1091,15.1362,15.1091,15.1226,624900.0
2011-07-15 14:20:00,22.29,22.29,22.25,22.27,198800.0,15.1294,15.1294,15.1023,15.1158,198800.0
2011-07-15 14:25:00,22.27,22.27,22.23,22.24,690400.0,15.1158,15.1158,15.0887,15.0955,690400.0
2011-07-15 14:30:00,22.24,22.25,22.22,22.23,314700.0,15.0955,15.1023,15.0819,15.0887,314700.0
2011-07-15 14:35:00,22.23,22.24,22.21,22.24,508500.0,15.0887,15.0955,15.0751,15.0955,508500.0
2011-07-15 14:40:00,22.24,22.24,22.23,22.23,135400.0,15.0955,15.0955,15.0887,15.0887,135400.0
2011-07-15 14:45:00,22.24,22.27,22.23,22.25,518700.0,15.0955,15.1158,15.0887,15.1023,518700.0
2011-07-15 14:50:00,22.24,22.27,22.24,22.27,386600.0,15.0955,15.1158,15.0955,15.1158,386600.0
2011-07-15 14:55:00,22.27,22.27,22.25,22.26,224400.0,15.1158,15.1158,15.1023,15.1091,224400.0
2011-07-15 15:00:00,22.25,22.27,22.25,22.26,521600.0,15.1023,15.1158,15.1023,15.1091,521600.0
2011-07-15 15:05:00,22.25,22.28,22.24,22.28,274900.0,15.1023,15.1226,15.0955,15.1226,274900.0
2011-07-15 15:10:00,22.28,22.29,22.27,22.29,404100.0,15.1226,15.1294,15.1158,15.1294,404100.0
2011-07-15 15:15:00,22.29,22.3,22.28,22.3,165800.0,15.1294,15.1362,15.1226,15.1362,165800.0
2011-07-15 15:20:00,22.3,22.36,22.29,22.35,787500.0,15.1362,15.1769,15.1294,15.1701,787500.0
2011-07-15 15:25:00,22.35,22.4,22.34,22.37,502300.0,15.1701,15.2041,15.1634,15.1837,502300.0
2011-07-15 15:30:00,22.36,22.39,22.35,22.35,875900.0,15.1769,15.1973,15.1701,15.1701,875900.0
2011-07-15 15:35:00,22.35,22.36,22.34,22.36,415300.0,15.1701,15.1769,15.1634,15.1769,415300.0
2011-07-15 15:40:00,22.36,22.38,22.35,22.38,770200.0,15.1769,15.1905,15.1701,15.1905,770200.0
2011-07-15 15:45:00,22.37,22.4,22.37,22.37,871100.0,15.1837,15.2041,15.1837,15.1837,871100.0
2011-07-15 15:50:00,22.37,22.38,22.32,22.36,1013000.0,15.1837,15.1905,15.1498,15.1769,1013000.0
2011-07-15 15:55:00,22.36,22.38,22.33,22.37,1307200.0,15.1769,15.1905,15.1566,15.1837,1307200.0
2011-07-18 09:30:00,22.25,22.36,22.23,22.33,1147500.0,15.1023,15.1769,15.0887,15.1566,1147500.0
2011-07-18 09:35:00,22.33,22.38,22.28,22.35,1024800.0,15.1566,15.1905,15.1226,15.1701,1024800.0
2011-07-18 09:40:00,22.34,22.42,22.34,22.41,705900.0,15.1634,15.2177,15.1634,15.2109,705900.0
2011-07-18 09:45:00,22.4,22.43,22.34,22.34,664500.0,15.2041,15.2244,15.1634,15.1634,664500.0
2011-07-18 09:50:00,22.35,22.35,22.29,22.31,932500.0,15.1701,15.1701,15.1294,15.143,932500.0
2011-07-18 09:55:00,22.31,22.31,22.21,22.21,887400.0,15.143,15.143,15.0751,15.0751,887400.0
2011-07-18 10:00:00,22.23,22.3,22.22,22.25,777300.0,15.0887,15.1362,15.0819,15.1023,777300.0
2011-07-18 10:05:00,22.24,22.26,22.16,22.19,963300.0,15.0955,15.1091,15.0412,15.0615,963300.0
2011-07-18 10:10:00,22.19,22.2,22.1,22.12,829700.0,15.0615,15.0683,15.0005,15.014,829700.0
2011-07-18 10:15:00,22.12,22.13,22.08,22.09,979600.0,15.014,15.0208,14.9869,14.9937,979600.0
2011-07-18 10:20:00,22.08,22.13,22.08,22.1,626900.0,14.9869,15.0208,14.9869,15.0005,626900.0
2011-07-18 10:25:00,22.1,22.14,22.09,22.12,720500.0,15.0005,15.0276,14.9937,15.014,720500.0
2011-07-18 10:30:00,22.11,22.13,22.09,22.11,449100.0,15.0072,15.0208,14.9937,15.0072,449100.0
2011-07-18 10:35:00,22.1,22.16,22.1,22.12,879600.0,15.0005,15.0412,15.0005,15.014,879600.0
2011-07-18 10:40:00,22.13,22.18,22.11,22.17,506700.0,15.0208,15.0548,15.0072,15.048,506700.0
2011-07-18 10:45:00,22.18,22.18,22.13,22.13,781800.0,15.0548,15.0548,15.0208,15.0208,781800.0
2011-07-18 10:50:00,22.13,22.14,22.09,22.09,827300.0,15.0208,15.0276,14.9937,14.9937,827300.0
2011-07-18 10:55:00,22.09,22.19,22.09,22.18,746600.0,14.9937,15.0615,14.9937,15.0548,746600.0
2011-07-18 11:00:00,22.18,22.19,22.14,22.14,432500.0,15.0548,15.0615,15.0276,15.0276,432500.0
2011-07-18 11:05:00,22.14,22.16,22.13,22.14,485300.0,15.0276,15.0412,15.0208,15.0276,485300.0
2011-07-18 11:10:00,22.14,22.17,22.13,22.15,548200.0,15.0276,15.048,15.0208,15.0344,548200.0
2011-07-18 11:15:00,22.16,22.17,22.15,22.17,260800.0,15.0412,15.048,15.0344,15.048,260800.0
2011-07-18 11:20:00,22.16,22.18,22.16,22.18,267100.0,15.0412,15.0548,15.0412,15.0548,267100.0
2011-07-18 11:25:00,22.18,22.24,22.18,22.23,565500.0,15.0548,15.0955,15.0548,15.0887,565500.0
2011-07-18 11:30:00,22.22,22.24,22.19,22.2,321800.0,15.0819,15.0955,15.0615,15.0683,321800.0
2011-07-18 11:35:00,22.2,22.22,22.15,22.18,1218700.0,15.0683,15.0819,15.0344,15.0548,1218700.0
2011-07-18 11:40:00,22.18,22.19,22.12,22.14,625200.0,15.0548,15.0615,15.014,15.0276,625200.0
2011-07-18 11:45:00,22.14,22.17,22.13,22.16,481400.0,15.0276,15.048,15.0208,15.0412,481400.0
2011-07-18 11:50:00,22.15,22.16,22.14,22.14,131200.0,15.0344,15.0412,15.0276,15.0276,131200.0
2011-07-18 11:55:00,22.14,22.15,22.11,22.14,374400.0,15.0276,15.0344,15.0072,15.0276,374400.0
2011-07-18 12:00:00,22.14,22.2,22.14,22.19,330700.0,15.0276,15.0683,15.0276,15.0615,330700.0
2011-07-18 12:05:00,22.19,22.23,22.18,22.23,666500.0,15.0615,15.0887,15.0548,15.0887,666500.0
2011-07-18 12:10:00,22.23,22.27,22.22,22.24,751000.0,15.0887,15.1158,15.0819,15.0955,751000.0
2011-07-18 12:15:00,22.25,22.25,22.19,22.2,708600.0,15.1023,15.1023,15.0615,15.0683,708600.0
2011-07-18 12:20:00,22.19,22.22,22.19,22.21,316100.0,15.0615,15.0819,15.0615,15.0751,316100.0
2011-07-18 12:25:00,22.21,22.3,22.21,22.3,849200.0,15.0751,15.1362,15.0751,15.1362,849200.0
2011-07-18 12:30:00,22.3,22.3,22.24,22.26,592900.0,15.1362,15.1362,15.0955,15.1091,592900.0
2011-07-18 12:35:00,22.26,22.26,22.24,22.24,187300.0,15.1091,15.1091,15.0955,15.0955,187300.0
2011-07-18 12:40:00,22.25,22.25,22.21,22.22,202400.0,15.1023,15.1023,15.0751,15.0819,202400.0
2011-07-18 12:45:00,22.21,22.22,22.2,22.2,172600.0,15.0751,15.0819,15.0683,15.0683,172600.0
2011-07-18 12:50:00,22.2,22.21,22.19,22.19,197000.0,15.0683,15.0751,15.0615,15.0615,197000.0
2011-07-18 12:55:00,22.2,22.25,22.19,22.25,510300.0,15.0683,15.1023,15.0615,15.1023,510300.0
2011-07-18 13:00:00,22.25,22.26,22.24,22.25,313900.0,15.1023,15.1091,15.0955,15.1023,313900.0
2011-07-18 13:05:00,22.25,22.25,22.24,22.24,114100.0,15.1023,15.1023,15.0955,15.0955,114100.0
2011-07-18 13:10:00,22.25,22.25,22.24,22.25,201800.0,15.1023,15.1023,15.0955,15.1023,201800.0
2011-07-18 13:15:00,22.25,22.26,22.23,22.23,498500.0,15.1023,15.1091,15.0887,15.0887,498500.0
2011-07-18 13:20:00,22.24,22.24,22.23,22.23,59700.0,15.0955,15.0955,15.0887,15.0887,59700.0
2011-07-18 13:25:00,22.23,22.24,22.22,22.24,266000.0,15.0887,15.0955,15.0819,15.0955,266000.0
2011-07-18 13:30:00,22.24,22.29,22.23,22.29,241700.0,15.0955,15.1294,15.0887,15.1294,241700.0
2011-07-18 13:35:00,22.29,22.29,22.27,22.28,310400.0,15.1294,15.1294,15.1158,15.1226,310400.0
2011-07-18 13:40:00,22.27,22.29,22.27,22.28,247100.0,15.1158,15.1294,15.1158,15.1226,247100.0
2011-07-18 13:45:00,22.27,22.29,22.25,22.27,501400.0,15.1158,15.1294,15.1023,15.1158,501400.0
2011-07-18 13:50:00,22.28,22.3,22.27,22.3,147900.0,15.1226,15.1362,15.1158,15.1362,147900.0
2011-07-18 13:55:00,22.3,22.31,22.28,22.3,185700.0,15.1362,15.143,15.1226,15.1362,185700.0
2011-07-18 14:00:00,22.3,22.31,22.28,22.29,422200.0,15.1362,15.143,15.1226,15.1294,422200.0
2011-07-18 14:05:00,22.3,22.3,22.27,22.28,311500.0,15.1362,15.1362,15.1158,15.1226,311500.0
2011-07-18 14:10:00,22.28,22.28,22.25,22.26,452500.0,15.1226,15.1226,15.1023,15.1091,452500.0
2011-07-18 14:15:00,22.26,22.28,22.23,22.28,494800.0,15.1091,15.1226,15.0887,15.1226,494800.0
2011-07-18 14:20:00,22.28,22.3,22.25,22.27,225900.0,15.1226,15.1362,15.1023,15.1158,225900.0
2011-07-18 14:25:00,22.26,22.28,22.26,22.26,125000.0,15.1091,15.1226,15.1091,15.1091,125000.0
2011-07-18 14:30:00,22.27,22.27,22.22,22.23,361900.0,15.1158,15.1158,15.0819,15.0887,361900.0
2011-07-18 14:35:00,22.23,22.25,22.22,22.24,309900.0,15.0887,15.1023,15.0819,15.0955,309900.0
2011-07-18 14:40:00,22.23,22.26,22.22,22.26,277700.0,15.0887,15.1091,15.0819,15.1091,277700.0
2011-07-18 14:45:00,22.26,22.26,22.24,22.26,252300.0,15.1091,15.1091,15.0955,15.1091,252300.0
2011-07-18 14:50:00,22.25,22.27,22.24,22.26,290000.0,15.1023,15.1158,15.0955,15.1091,290000.0
2011-07-18 14:55:00,22.26,22.3,22.26,22.3,246100.0,15.1091,15.1362,15.1091,15.1362,246100.0
2011-07-18 15:00:00,22.3,22.37,22.3,22.36,669600.0,15.1362,15.1837,15.1362,15.1769,669600.0
2011-07-18 15:05:00,22.36,22.36,22.32,22.34,515700.0,15.1769,15.1769,15.1498,15.1634,515700.0
2011-07-18 15:10:00,22.34,22.34,22.31,22.32,610600.0,15.1634,15.1634,15.143,15.1498,610600.0
2011-07-18 15:15:00,22.32,22.33,22.31,22.33,411900.0,15.1498,15.1566,15.143,15.1566,411900.0
2011-07-18 15:20:00,22.32,22.32,22.29,22.31,194900.0,15.1498,15.1498,15.1294,15.143,194900.0
2011-07-18 15:25:00,22.32,22.33,22.28,22.3,638100.0,15.1498,15.1566,15.1226,15.1362,638100.0
2011-07-18 15:30:00,22.3,22.33,22.28,22.28,522300.0,15.1362,15.1566,15.1226,15.1226,522300.0
2011-07-18 15:35:00,22.29,22.3,22.25,22.28,997600.0,15.1294,15.1362,15.1023,15.1226,997600.0
2011-07-18 15:40:00,22.28,22.29,22.22,22.22,1962800.0,15.1226,15.1294,15.0819,15.0819,1962800.0
2011-07-18 15:45:00,22.23,22.27,22.23,22.25,810300.0,15.0887,15.1158,15.0887,15.1023,810300.0
2011-07-18 15:50:00,22.25,22.26,22.23,22.25,848800.0,15.1023,15.1091,15.0887,15.1023,848800.0
2011-07-18 15:55:00,22.25,22.29,22.24,22.27,1252400.0,15.1023,15.1294,15.0955,15.1158,1252400.0
2011-07-19 09:30:00,22.44,22.61,22.44,22.6,1452800.0,15.2312,15.3466,15.2312,15.3398,1452800.0
2011-07-19 09:35:00,22.6,22.67,22.59,22.64,1413700.0,15.3398,15.3873,15.333,15.367,1413700.0
2011-07-19 09:40:00,22.65,22.75,22.65,22.74,1021700.0,15.3738,15.4416,15.3738,15.4349,1021700.0
2011-07-19 09:45:00,22.73,22.76,22.71,22.71,1034500.0,15.4281,15.4484,15.4145,15.4145,1034500.0
2011-07-19 09:50:00,22.71,22.78,22.69,22.78,1202700.0,15.4145,15.462,15.4009,15.462,1202700.0
2011-07-19 09:55:00,22.78,22.8,22.73,22.75,870300.0,15.462,15.4756,15.4281,15.4416,870300.0
2011-07-19 10:00:00,22.75,22.81,22.73,22.78,1326100.0,15.4416,15.4824,15.4281,15.462,1326100.0
2011-07-19 10:05:00,22.79,22.8,22.77,22.78,994500.0,15.4688,15.4756,15.4552,15.462,994500.0
2011-07-19 10:10:00,22.8,22.8,22.71,22.71,1365200.0,15.4756,15.4756,15.4145,15.4145,1365200.0
2011-07-19 10:15:00,22.72,22.77,22.71,22.73,1177700.0,15.4213,15.4552,15.4145,15.4281,1177700.0
2011-07-19 10:20:00,22.73,22.75,22.71,22.73,643000.0,15.4281,15.4416,15.4145,15.4281,643000.0
2011-07-19 10:25:00,22.73,22.76,22.72,22.75,386200.0,15.4281,15.4484,15.4213,15.4416,386200.0
2011-07-19 10:30:00,22.75,22.78,22.68,22.72,762900.0,15.4416,15.462,15.3941,15.4213,762900.0
2011-07-19 10:35:00,22.72,22.74,22.71,22.72,704100.0,15.4213,15.4349,15.4145,15.4213,704100.0
2011-07-19 10:40:00,22.72,22.73,22.68,22.71,1081200.0,15.4213,15.4281,15.3941,15.4145,1081200.0
2011-07-19 10:45:00,22.71,22.73,22.69,22.73,608300.0,15.4145,15.4281,15.4009,15.4281,608300.0
2011-07-19 10:50:00,22.73,22.76,22.72,22.74,595400.0,15.4281,15.4484,15.4213,15.4349,595400.0
2011-07-19 10:55:00,22.74,22.74,22.73,22.73,78400.0,15.4349,15.4349,15.4281,15.4281,78400.0
2011-07-19 11:00:00,22.74,22.74,22.68,22.73,411600.0,15.4349,15.4349,15.3941,15.4281,411600.0
2011-07-19 11:05:00,22.72,22.77,22.72,22.75,614700.0,15.4213,15.4552,15.4213,15.4416,614700.0
2011-07-19 11:10:00,22.75,22.75,22.73,22.73,206500.0,15.4416,15.4416,15.4281,15.4281,206500.0
2011-07-19 11:15:00,22.73,22.74,22.69,22.69,308000.0,15.4281,15.4349,15.4009,15.4009,308000.0
2011-07-19 11:20:00,22.7,22.72,22.69,22.71,163900.0,15.4077,15.4213,15.4009,15.4145,163900.0
2011-07-19 11:25:00,22.72,22.73,22.68,22.69,315800.0,15.4213,15.4281,15.3941,15.4009,315800.0
2011-07-19 11:30:00,22.69,22.69,22.64,22.66,514800.0,15.4009,15.4009,15.367,15.3806,514800.0
2011-07-19 11:35:00,22.66,22.69,22.63,22.67,1019900.0,15.3806,15.4009,15.3602,15.3873,1019900.0
2011-07-19 11:40:00,22.67,22.71,22.67,22.7,431600.0,15.3873,15.4145,15.3873,15.4077,431600.0
2011-07-19 11:45:00,22.7,22.71,22.67,22.7,381500.0,15.4077,15.4145,15.3873,15.4077,381500.0
2011-07-19 11:50:00,22.7,22.73,22.68,22.7,451400.0,15.4077,15.4281,15.3941,15.4077,451400.0
2011-07-19 11:55:00,22.7,22.75,22.69,22.75,357700.0,15.4077,15.4416,15.4009,15.4416,357700.0
2011-07-19 12:00:00,22.75,22.76,22.72,22.75,226900.0,15.4416,15.4484,15.4213,15.4416,226900.0
2011-07-19 12:05:00,22.75,22.75,22.72,22.74,186200.0,15.4416,15.4416,15.4213,15.4349,186200.0
2011-07-19 12:10:00,22.74,22.76,22.74,22.76,189200.0,15.4349,15.4484,15.4349,15.4484,189200.0
2011-07-19 12:15:00,22.76,22.8,22.75,22.78,468500.0,15.4484,15.4756,15.4416,15.462,468500.0
2011-07-19 12:20:00,22.78,22.8,22.77,22.79,236100.0,15.462,15.4756,15.4552,15.4688,236100.0
2011-07-19 12:25:00,22.78,22.79,22.78,22.79,116800.0,15.462,15.4688,15.462,15.4688,116800.0
2011-07-19 12:30:00,22.79,22.8,22.77,22.8,289700.0,15.4688,15.4756,15.4552,15.4756,289700.0
2011-07-19 12:35:00,22.8,22.82,22.79,22.81,332600.0,15.4756,15.4892,15.4688,15.4824,332600.0
2011-07-19 12:40:00,22.8,22.82,22.8,22.81,371600.0,15.4756,15.4892,15.4756,15.4824,371600.0
2011-07-19 12:45:00,22.81,22.81,22.78,22.79,277500.0,15.4824,15.4824,15.462,15.4688,277500.0
2011-07-19 12:50:00,22.8,22.84,22.79,22.83,290700.0,15.4756,15.5027,15.4688,15.4959,290700.0
2011-07-19 12:55:00,22.83,22.84,22.81,22.83,209500.0,15.4959,15.5027,15.4824,15.4959,209500.0
2011-07-19 13:00:00,22.83,22.84,22.82,22.83,230000.0,15.4959,15.5027,15.4892,15.4959,230000.0
2011-07-19 13:05:00,22.84,22.84,22.82,22.84,341400.0,15.5027,15.5027,15.4892,15.5027,341400.0
2011-07-19 13:10:00,22.84,22.85,22.8,22.83,329700.0,15.5027,15.5095,15.4756,15.4959,329700.0
2011-07-19 13:15:00,22.84,22.86,22.82,22.85,164900.0,15.5027,15.5163,15.4892,15.5095,164900.0
2011-07-19 13:20:00,22.85,22.87,22.84,22.84,229500.0,15.5095,15.5231,15.5027,15.5027,229500.0
2011-07-19 13:25:00,22.85,22.87,22.84,22.86,365400.0,15.5095,15.5231,15.5027,15.5163,365400.0
2011-07-19 13:30:00,22.86,22.9,22.85,22.87,445800.0,15.5163,15.5435,15.5095,15.5231,445800.0
2011-07-19 13:35:00,22.86,22.93,22.85,22.91,415600.0,15.5163,15.5638,15.5095,15.5502,415600.0
2011-07-19 13:40:00,22.91,23.02,22.91,23.01,1418300.0,15.5502,15.6249,15.5502,15.6181,1418300.0
2011-07-19 13:45:00,23.01,23.07,23.0,23.06,1709800.0,15.6181,15.6588,15.6113,15.6521,1709800.0
2011-07-19 13:50:00,23.05,23.07,23.03,23.04,662000.0,15.6453,15.6588,15.6317,15.6385,662000.0
2011-07-19 13:55:00,23.04,23.04,22.95,22.95,716100.0,15.6385,15.6385,15.5774,15.5774,716100.0
2011-07-19 14:00:00,22.96,22.96,22.91,22.93,525400.0,15.5842,15.5842,15.5502,15.5638,525400.0
2011-07-19 14:05:00,22.93,22.97,22.92,22.97,388900.0,15.5638,15.591,15.557,15.591,388900.0
2011-07-19 14:10:00,22.97,23.01,22.97,22.99,1024000.0,15.591,15.6181,15.591,15.6045,1024000.0
2011-07-19 14:15:00,22.99,23.02,22.98,22.98,513500.0,15.6045,15.6249,15.5978,15.5978,513500.0
2011-07-19 14:20:00,22.98,22.99,22.94,22.95,448900.0,15.5978,15.6045,15.5706,15.5774,448900.0
2011-07-19 14:25:00,22.96,23.0,22.94,23.0,371000.0,15.5842,15.6113,15.5706,15.6113,371000.0
2011-07-19 14:30:00,23.0,23.01,22.99,23.0,484200.0,15.6113,15.6181,15.6045,15.6113,484200.0
2011-07-19 14:35:00,22.99,23.0,22.99,23.0,251800.0,15.6045,15.6113,15.6045,15.6113,251800.0
2011-07-19 14:40:00,22.99,23.06,22.99,23.05,526100.0,15.6045,15.6521,15.6045,15.6453,526100.0
2011-07-19 14:45:00,23.06,23.08,23.04,23.07,588600.0,15.6521,15.6656,15.6385,15.6588,588600.0
2011-07-19 14:50:00,23.07,23.09,23.05,23.05,500800.0,15.6588,15.6724,15.6453,15.6453,500800.0
2011-07-19 14:55:00,23.05,23.06,23.02,23.04,424200.0,15.6453,15.6521,15.6249,15.6385,424200.0
2011-07-19 15:00:00,23.04,23.07,23.03,23.06,375800.0,15.6385,15.6588,15.6317,15.6521,375800.0
2011-07-19 15:05:00,23.07,23.08,23.03,23.05,578900.0,15.6588,15.6656,15.6317,15.6453,578900.0
2011-07-19 15:10:00,23.05,23.1,23.04,23.09,915900.0,15.6453,15.6792,15.6385,15.6724,915900.0
2011-07-19 15:15:00,23.1,23.1,23.07,23.08,674700.0,15.6792,15.6792,15.6588,15.6656,674700.0
2011-07-19 15:20:00,23.08,23.09,23.04,23.07,539300.0,15.6656,15.6724,15.6385,15.6588,539300.0
2011-07-19 15:25:00,23.07,23.08,23.05,23.08,640300.0,15.6588,15.6656,15.6453,15.6656,640300.0
2011-07-19 15:30:00,23.08,23.08,23.06,23.06,699300.0,15.6656,15.6656,15.6521,15.6521,699300.0
2011-07-19 15:35:00,23.07,23.08,23.05,23.08,918100.0,15.6588,15.6656,15.6453,15.6656,918100.0
2011-07-19 15:40:00,23.07,23.08,23.05,23.06,644800.0,15.6588,15.6656,15.6453,15.6521,644800.0
2011-07-19 15:45:00,23.06,23.07,23.04,23.04,955400.0,15.6521,15.6588,15.6385,15.6385,955400.0
2011-07-19 15:50:00,23.05,23.06,23.02,23.05,1374700.0,15.6453,15.6521,15.6249,15.6453,1374700.0
2011-07-19 15:55:00,23.05,23.08,23.0,23.07,3282300.0,15.6453,15.6656,15.6113,15.6588,3282300.0
2011-07-20 09:30:00,23.1,23.12,23.03,23.04,2233700.0,15.6792,15.6928,15.6317,15.6385,2233700.0
2011-07-20 09:35:00,23.04,23.1,23.02,23.09,1391700.0,15.6385,15.6792,15.6249,15.6724,1391700.0
2011-07-20 09:40:00,23.1,23.2,23.08,23.14,1560800.0,15.6792,15.7471,15.6656,15.7064,1560800.0
2011-07-20 09:45:00,23.15,23.15,23.06,23.09,1059100.0,15.7131,15.7131,15.6521,15.6724,1059100.0
2011-07-20 09:50:00,23.1,23.12,23.05,23.12,882000.0,15.6792,15.6928,15.6453,15.6928,882000.0
2011-07-20 09:55:00,23.12,23.15,23.11,23.14,465000.0,15.6928,15.7131,15.686,15.7064,465000.0
2011-07-20 10:00:00,23.14,23.18,23.05,23.07,938800.0,15.7064,15.7335,15.6453,15.6588,938800.0
2011-07-20 10:05:00,23.06,23.09,23.02,23.06,734800.0,15.6521,15.6724,15.6249,15.6521,734800.0
2011-07-20 10:10:00,23.07,23.1,23.05,23.06,652100.0,15.6588,15.6792,15.6453,15.6521,652100.0
2011-07-20 10:15:00,23.05,23.09,23.01,23.09,737200.0,15.6453,15.6724,15.6181,15.6724,737200.0
2011-07-20 10:20:00,23.09,23.12,23.06,23.07,444200.0,15.6724,15.6928,15.6521,15.6588,444200.0
2011-07-20 10:25:00,23.07,23.09,23.05,23.08,439900.0,15.6588,15.6724,15.6453,15.6656,439900.0
2011-07-20 10:30:00,23.08,23.17,23.06,23.15,775400.0,15.6656,15.7267,15.6521,15.7131,775400.0
2011-07-20 10:35:00,23.16,23.16,23.1,23.12,561900.0,15.7199,15.7199,15.6792,15.6928,561900.0
2011-07-20 10:40:00,23.12,23.13,23.1,23.11,529400.0,15.6928,15.6996,15.6792,15.686,529400.0
2011-07-20 10:45:00,23.11,23.12,23.08,23.12,549600.0,15.686,15.6928,15.6656,15.6928,549600.0
2011-07-20 10:50:00,23.11,23.12,23.08,23.09,386500.0,15.686,15.6928,15.6656,15.6724,386500.0
2011-07-20 10:55:00,23.1,23.1,23.08,23.09,235000.0,15.6792,15.6792,15.6656,15.6724,235000.0
2011-07-20 11:00:00,23.1,23.14,23.09,23.12,594900.0,15.6792,15.7064,15.6724,15.6928,594900.0
2011-07-20 11:05:00,23.12,23.17,23.12,23.16,324600.0,15.6928,15.7267,15.6928,15.7199,324600.0
2011-07-20 11:10:00,23.17,23.22,23.16,23.19,839600.0,15.7267,15.7607,15.7199,15.7403,839600.0
2011-07-20 11:15:00,23.19,23.19,23.14,23.16,410800.0,15.7403,15.7403,15.7064,15.7199,410800.0
2011-07-20 11:20:00,23.16,23.17,23.13,23.14,216600.0,15.7199,15.7267,15.6996,15.7064,216600.0
2011-07-20 11:25:00,23.14,23.15,23.1,23.12,458400.0,15.7064,15.7131,15.6792,15.6928,458400.0
2011-07-20 11:30:00,23.12,23.13,23.08,23.09,869000.0,15.6928,15.6996,15.6656,15.6724,869000.0
2011-07-20 11:35:00,23.08,23.11,23.07,23.08,424300.0,15.6656,15.686,15.6588,15.6656,424300.0
2011-07-20 11:40:00,23.09,23.09,23.06,23.08,488700.0,15.6724,15.6724,15.6521,15.6656,488700.0
2011-07-20 11:45:00,23.08,23.09,23.04,23.06,393300.0,15.6656,15.6724,15.6385,15.6521,393300.0
2011-07-20 11:50:00,23.05,23.09,23.05,23.08,363800.0,15.6453,15.6724,15.6453,15.6656,363800.0
2011-07-20 11:55:00,23.07,23.09,23.05,23.05,541600.0,15.6588,15.6724,15.6453,15.6453,541600.0
2011-07-20 12:00:00,23.04,23.05,23.01,23.01,407100.0,15.6385,15.6453,15.6181,15.6181,407100.0
2011-07-20 12:05:00,23.01,23.02,23.0,23.0,172000.0,15.6181,15.6249,15.6113,15.6113,172000.0
2011-07-20 12:10:00,23.0,23.01,23.0,23.0,215000.0,15.6113,15.6181,15.6113,15.6113,215000.0
2011-07-20 12:15:00,23.01,23.01,22.95,22.95,579100.0,15.6181,15.6181,15.5774,15.5774,579100.0
2011-07-20 12:20:00,22.95,22.96,22.9,22.93,763800.0,15.5774,15.5842,15.5435,15.5638,763800.0
2011-07-20 12:25:00,22.93,22.97,22.91,22.97,597100.0,15.5638,15.591,15.5502,15.591,597100.0
2011-07-20 12:30:00,22.97,22.99,22.96,22.97,518700.0,15.591,15.6045,15.5842,15.591,518700.0
2011-07-20 12:35:00,22.97,23.0,22.97,22.98,392100.0,15.591,15.6113,15.591,15.5978,392100.0
2011-07-20 12:40:00,22.99,23.0,22.98,22.98,225100.0,15.6045,15.6113,15.5978,15.5978,225100.0
2011-07-20 12:45:00,22.98,23.0,22.96,22.98,364500.0,15.5978,15.6113,15.5842,15.5978,364500.0
2011-07-20 12:50:00,22.98,23.0,22.97,22.99,281900.0,15.5978,15.6113,15.591,15.6045,281900.0
2011-07-20 12:55:00,22.99,23.0,22.97,23.0,261700.0,15.6045,15.6113,15.591,15.6113,261700.0
2011-07-20 13:00:00,22.99,23.0,22.97,22.99,391800.0,15.6045,15.6113,15.591,15.6045,391800.0
2011-07-20 13:05:00,22.98,22.99,22.93,22.94,877600.0,15.5978,15.6045,15.5638,15.5706,877600.0
2011-07-20 13:10:00,22.94,22.95,22.93,22.94,146600.0,15.5706,15.5774,15.5638,15.5706,146600.0
2011-07-20 13:15:00,22.94,22.96,22.92,22.93,455600.0,15.5706,15.5842,15.557,15.5638,455600.0
2011-07-20 13:20:00,22.93,22.96,22.93,22.95,356100.0,15.5638,15.5842,15.5638,15.5774,356100.0
2011-07-20 13:25:00,22.96,22.97,22.95,22.96,366000.0,15.5842,15.591,15.5774,15.5842,366000.0
2011-07-20 13:30:00,22.97,22.97,22.95,22.95,286700.0,15.591,15.591,15.5774,15.5774,286700.0
2011-07-20 13:35:00,22.96,22.98,22.95,22.97,417400.0,15.5842,15.5978,15.5774,15.591,417400.0
2011-07-20 13:40:00,22.98,22.98,22.94,22.98,382900.0,15.5978,15.5978,15.5706,15.5978,382900.0
2011-07-20 13:45:00,22.98,22.99,22.96,22.98,361000.0,15.5978,15.6045,15.5842,15.5978,361000.0
2011-07-20 13:50:00,22.98,23.06,22.98,23.05,533900.0,15.5978,15.6521,15.5978,15.6453,533900.0
2011-07-20 13:55:00,23.06,23.07,23.0,23.01,572800.0,15.6521,15.6588,15.6113,15.6181,572800.0
2011-07-20 14:00:00,23.01,23.02,22.99,23.02,278700.0,15.6181,15.6249,15.6045,15.6249,278700.0
2011-07-20 14:05:00,23.02,23.03,23.0,23.02,204600.0,15.6249,15.6317,15.6113,15.6249,204600.0
2011-07-20 14:10:00,23.02,23.04,23.0,23.0,591700.0,15.6249,15.6385,15.6113,15.6113,591700.0
2011-07-20 14:15:00,23.01,23.01,22.97,23.0,787800.0,15.6181,15.6181,15.591,15.6113,787800.0
2011-07-20 14:20:00,23.0,23.01,22.96,23.01,647000.0,15.6113,15.6181,15.5842,15.6181,647000.0
2011-07-20 14:25:00,23.01,23.05,23.0,23.05,569700.0,15.6181,15.6453,15.6113,15.6453,569700.0
2011-07-20 14:30:00,23.04,23.07,23.01,23.02,800300.0,15.6385,15.6588,15.6181,15.6249,800300.0
2011-07-20 14:35:00,23.02,23.04,23.01,23.03,306700.0,15.6249,15.6385,15.6181,15.6317,306700.0
2011-07-20 14:40:00,23.03,23.05,23.02,23.02,482700.0,15.6317,15.6453,15.6249,15.6249,482700.0
2011-07-20 14:45:00,23.02,23.02,22.93,22.93,635000.0,15.6249,15.6249,15.5638,15.5638,635000.0
2011-07-20 14:50:00,22.94,22.96,22.93,22.95,330100.0,15.5706,15.5842,15.5638,15.5774,330100.0
2011-07-20 14:55:00,22.94,22.96,22.93,22.94,411500.0,15.5706,15.5842,15.5638,15.5706,411500.0
2011-07-20 15:00:00,22.93,22.96,22.93,22.95,259600.0,15.5638,15.5842,15.5638,15.5774,259600.0
2011-07-20 15:05:00,22.96,22.99,22.95,22.98,389100.0,15.5842,15.6045,15.5774,15.5978,389100.0
2011-07-20 15:10:00,22.98,23.0,22.96,22.97,450700.0,15.5978,15.6113,15.5842,15.591,450700.0
2011-07-20 15:15:00,22.98,23.01,22.97,23.0,609700.0,15.5978,15.6181,15.591,15.6113,609700.0
2011-07-20 15:20:00,23.01,23.01,22.95,22.96,784500.0,15.6181,15.6181,15.5774,15.5842,784500.0
2011-07-20 15:25:00,22.96,23.0,22.94,22.94,656000.0,15.5842,15.6113,15.5706,15.5706,656000.0
2011-07-20 15:30:00,22.94,22.95,22.93,22.93,942000.0,15.5706,15.5774,15.5638,15.5638,942000.0
2011-07-20 15:35:00,22.93,22.97,22.92,22.96,509100.0,15.5638,15.591,15.557,15.5842,509100.0
2011-07-20 15:40:00,22.96,22.97,22.93,22.94,1061900.0,15.5842,15.591,15.5638,15.5706,1061900.0
2011-07-20 15:45:00,22.93,22.96,22.9,22.96,1281200.0,15.5638,15.5842,15.5435,15.5842,1281200.0
2011-07-20 15:50:00,22.95,23.02,22.94,23.01,1583300.0,15.5774,15.6249,15.5706,15.6181,1583300.0
2011-07-20 15:55:00,23.02,23.02,22.96,22.99,2236000.0,15.6249,15.6249,15.5842,15.6045,2236000.0
2011-07-21 09:30:00,22.35,22.46,22.17,22.34,5262100.0,15.1701,15.2448,15.048,15.1634,5262100.0
2011-07-21 09:35:00,22.34,22.45,22.24,22.44,3398600.0,15.1634,15.238,15.0955,15.2312,3398600.0
2011-07-21 09:40:00,22.44,22.48,22.29,22.41,2365100.0,15.2312,15.2584,15.1294,15.2109,2365100.0
2011-07-21 09:45:00,22.41,22.62,22.32,22.61,2331400.0,15.2109,15.3534,15.1498,15.3466,2331400.0
2011-07-21 09:50:00,22.61,22.62,22.52,22.54,1571800.0,15.3466,15.3534,15.2855,15.2991,1571800.0
2011-07-21 09:55:00,22.53,22.6,22.48,22.53,1353700.0,15.2923,15.3398,15.2584,15.2923,1353700.0
2011-07-21 10:00:00,22.52,22.65,22.5,22.63,1969100.0,15.2855,15.3738,15.272,15.3602,1969100.0
2011-07-21 10:05:00,22.64,22.71,22.63,22.68,1670600.0,15.367,15.4145,15.3602,15.3941,1670600.0
2011-07-21 10:10:00,22.68,22.75,22.64,22.73,2858700.0,15.3941,15.4416,15.367,15.4281,2858700.0
2011-07-21 10:15:00,22.73,22.75,22.68,22.69,2532400.0,15.4281,15.4416,15.3941,15.4009,2532400.0
2011-07-21 10:20:00,22.69,22.76,22.67,22.76,1555900.0,15.4009,15.4484,15.3873,15.4484,1555900.0
2011-07-21 10:25:00,22.76,22.84,22.75,22.79,1516500.0,15.4484,15.5027,15.4416,15.4688,1516500.0
2011-07-21 10:30:00,22.79,22.8,22.68,22.77,1529800.0,15.4688,15.4756,15.3941,15.4552,1529800.0
2011-07-21 10:35:00,22.77,22.78,22.73,22.75,1205600.0,15.4552,15.462,15.4281,15.4416,1205600.0
2011-07-21 10:40:00,22.75,22.77,22.68,22.75,1026000.0,15.4416,15.4552,15.3941,15.4416,1026000.0
2011-07-21 10:45:00,22.74,22.76,22.67,22.75,985600.0,15.4349,15.4484,15.3873,15.4416,985600.0
2011-07-21 10:50:00,22.76,22.79,22.73,22.73,658200.0,15.4484,15.4688,15.4281,15.4281,658200.0
2011-07-21 10:55:00,22.73,22.75,22.7,22.74,743500.0,15.4281,15.4416,15.4077,15.4349,743500.0
2011-07-21 11:00:00,22.75,22.76,22.7,22.74,574900.0,15.4416,15.4484,15.4077,15.4349,574900.0
2011-07-21 11:05:00,22.74,22.76,22.73,22.76,734400.0,15.4349,15.4484,15.4281,15.4484,734400.0
2011-07-21 11:10:00,22.76,22.76,22.74,22.75,408400.0,15.4484,15.4484,15.4349,15.4416,408400.0
2011-07-21 11:15:00,22.76,22.84,22.73,22.83,1102300.0,15.4484,15.5027,15.4281,15.4959,1102300.0
2011-07-21 11:20:00,22.83,22.88,22.79,22.88,1065700.0,15.4959,15.5299,15.4688,15.5299,1065700.0
2011-07-21 11:25:00,22.88,22.88,22.81,22.83,710400.0,15.5299,15.5299,15.4824,15.4959,710400.0
2011-07-21 11:30:00,22.82,22.86,22.82,22.83,417000.0,15.4892,15.5163,15.4892,15.4959,417000.0
2011-07-21 11:35:00,22.82,22.83,22.76,22.76,702000.0,15.4892,15.4959,15.4484,15.4484,702000.0
2011-07-21 11:40:00,22.76,22.77,22.7,22.7,1021400.0,15.4484,15.4552,15.4077,15.4077,1021400.0
2011-07-21 11:45:00,22.7,22.72,22.66,22.67,567500.0,15.4077,15.4213,15.3806,15.3873,567500.0
2011-07-21 11:50:00,22.66,22.7,22.61,22.62,948000.0,15.3806,15.4077,15.3466,15.3534,948000.0
2011-07-21 11:55:00,22.63,22.66,22.6,22.63,667800.0,15.3602,15.3806,15.3398,15.3602,667800.0
2011-07-21 12:00:00,22.63,22.68,22.63,22.66,894000.0,15.3602,15.3941,15.3602,15.3806,894000.0
2011-07-21 12:05:00,22.66,22.66,22.56,22.6,819800.0,15.3806,15.3806,15.3127,15.3398,819800.0
2011-07-21 12:10:00,22.6,22.7,22.6,22.68,1018500.0,15.3398,15.4077,15.3398,15.3941,1018500.0
2011-07-21 12:15:00,22.69,22.7,22.67,22.67,391300.0,15.4009,15.4077,15.3873,15.3873,391300.0
2011-07-21 12:20:00,22.68,22.74,22.68,22.72,505900.0,15.3941,15.4349,15.3941,15.4213,505900.0
2011-07-21 12:25:00,22.72,22.73,22.69,22.69,286200.0,15.4213,15.4281,15.4009,15.4009,286200.0
2011-07-21 12:30:00,22.69,22.72,22.68,22.7,500800.0,15.4009,15.4213,15.3941,15.4077,500800.0
2011-07-21 12:35:00,22.7,22.78,22.7,22.77,566500.0,15.4077,15.462,15.4077,15.4552,566500.0
2011-07-21 12:40:00,22.76,22.85,22.76,22.84,1086300.0,15.4484,15.5095,15.4484,15.5027,1086300.0
2011-07-21 12:45:00,22.85,22.87,22.78,22.81,832100.0,15.5095,15.5231,15.462,15.4824,832100.0
2011-07-21 12:50:00,22.81,22.82,22.73,22.76,1232500.0,15.4824,15.4892,15.4281,15.4484,1232500.0
2011-07-21 12:55:00,22.75,22.76,22.71,22.76,749600.0,15.4416,15.4484,15.4145,15.4484,749600.0
2011-07-21 13:00:00,22.76,22.77,22.72,22.76,564000.0,15.4484,15.4552,15.4213,15.4484,564000.0
2011-07-21 13:05:00,22.75,22.76,22.7,22.73,622500.0,15.4416,15.4484,15.4077,15.4281,622500.0
2011-07-21 13:10:00,22.72,22.73,22.69,22.71,477100.0,15.4213,15.4281,15.4009,15.4145,477100.0
2011-07-21 13:15:00,22.71,22.77,22.7,22.75,305500.0,15.4145,15.4552,15.4077,15.4416,305500.0
2011-07-21 13:20:00,22.75,22.75,22.73,22.74,503200.0,15.4416,15.4416,15.4281,15.4349,503200.0
2011-07-21 13:25:00,22.73,22.74,22.69,22.73,718800.0,15.4281,15.4349,15.4009,15.4281,718800.0
2011-07-21 13:30:00,22.73,22.73,22.69,22.7,535900.0,15.4281,15.4281,15.4009,15.4077,535900.0
2011-07-21 13:35:00,22.69,22.7,22.65,22.68,655900.0,15.4009,15.4077,15.3738,15.3941,655900.0
2011-07-21 13:40:00,22.68,22.68,22.63,22.64,955700.0,15.3941,15.3941,15.3602,15.367,955700.0
2011-07-21 13:45:00,22.64,22.65,22.63,22.64,289200.0,15.367,15.3738,15.3602,15.367,289200.0
2011-07-21 13:50:00,22.65,22.67,22.62,22.67,557300.0,15.3738,15.3873,15.3534,15.3873,557300.0
2011-07-21 13:55:00,22.66,22.69,22.66,22.68,340200.0,15.3806,15.4009,15.3806,15.3941,340200.0
2011-07-21 14:00:00,22.68,22.72,22.67,22.68,426400.0,15.3941,15.4213,15.3873,15.3941,426400.0
2011-07-21 14:05:00,22.68,22.7,22.65,22.7,441700.0,15.3941,15.4077,15.3738,15.4077,441700.0
2011-07-21 14:10:00,22.69,22.7,22.66,22.69,374500.0,15.4009,15.4077,15.3806,15.4009,374500.0
2011-07-21 14:15:00,22.7,22.71,22.63,22.63,384300.0,15.4077,15.4145,15.3602,15.3602,384300.0
2011-07-21 14:20:00,22.63,22.66,22.62,22.63,370500.0,15.3602,15.3806,15.3534,15.3602,370500.0
2011-07-21 14:25:00,22.63,22.64,22.6,22.62,354500.0,15.3602,15.367,15.3398,15.3534,354500.0
2011-07-21 14:30:00,22.63,22.68,22.63,22.65,499300.0,15.3602,15.3941,15.3602,15.3738,499300.0
2011-07-21 14:35:00,22.65,22.7,22.64,22.7,593300.0,15.3738,15.4077,15.367,15.4077,593300.0
2011-07-21 14:40:00,22.7,22.8,22.69,22.79,778000.0,15.4077,15.4756,15.4009,15.4688,778000.0
2011-07-21 14:45:00,22.79,22.79,22.76,22.78,819400.0,15.4688,15.4688,15.4484,15.462,819400.0
2011-07-21 14:50:00,22.78,22.79,22.76,22.77,739800.0,15.462,15.4688,15.4484,15.4552,739800.0
2011-07-21 14:55:00,22.76,22.78,22.74,22.77,445500.0,15.4484,15.462,15.4349,15.4552,445500.0
2011-07-21 15:00:00,22.77,22.79,22.74,22.76,498900.0,15.4552,15.4688,15.4349,15.4484,498900.0
2011-07-21 15:05:00,22.75,22.8,22.74,22.75,585400.0,15.4416,15.4756,15.4349,15.4416,585400.0
2011-07-21 15:10:00,22.75,22.76,22.73,22.73,428200.0,15.4416,15.4484,15.4281,15.4281,428200.0
2011-07-21 15:15:00,22.73,22.8,22.72,22.78,638200.0,15.4281,15.4756,15.4213,15.462,638200.0
2011-07-21 15:20:00,22.78,22.79,22.76,22.78,438300.0,15.462,15.4688,15.4484,15.462,438300.0
2011-07-21 15:25:00,22.77,22.78,22.75,22.77,410200.0,15.4552,15.462,15.4416,15.4552,410200.0
2011-07-21 15:30:00,22.77,22.77,22.74,22.76,509800.0,15.4552,15.4552,15.4349,15.4484,509800.0
2011-07-21 15:35:00,22.76,22.77,22.69,22.7,1030900.0,15.4484,15.4552,15.4009,15.4077,1030900.0
2011-07-21 15:40:00,22.7,22.77,22.69,22.77,886400.0,15.4077,15.4552,15.4009,15.4552,886400.0
2011-07-21 15:45:00,22.77,22.79,22.75,22.76,924000.0,15.4552,15.4688,15.4416,15.4484,924000.0
2011-07-21 15:50:00,22.76,22.8,22.74,22.76,1632900.0,15.4484,15.4756,15.4349,15.4484,1632900.0
2011-07-21 15:55:00,22.77,22.82,22.76,22.8,2116700.0,15.4552,15.4892,15.4484,15.4756,2116700.0
2011-07-22 09:30:00,22.94,23.0,22.78,23.0,2241200.0,15.5706,15.6113,15.462,15.6113,2241200.0
2011-07-22 09:35:00,23.0,23.16,23.0,23.04,1914700.0,15.6113,15.7199,15.6113,15.6385,1914700.0
2011-07-22 09:40:00,23.04,23.04,22.95,22.99,1212600.0,15.6385,15.6385,15.5774,15.6045,1212600.0
2011-07-22 09:45:00,23.0,23.06,22.97,23.06,1138200.0,15.6113,15.6521,15.591,15.6521,1138200.0
2011-07-22 09:50:00,23.06,23.07,22.97,23.01,699800.0,15.6521,15.6588,15.591,15.6181,699800.0
2011-07-22 09:55:00,23.01,23.05,23.0,23.01,861800.0,15.6181,15.6453,15.6113,15.6181,861800.0
2011-07-22 10:00:00,23.01,23.05,23.0,23.03,616600.0,15.6181,15.6453,15.6113,15.6317,616600.0
2011-07-22 10:05:00,23.04,23.06,23.01,23.03,606100.0,15.6385,15.6521,15.6181,15.6317,606100.0
2011-07-22 10:10:00,23.03,23.08,23.02,23.04,583400.0,15.6317,15.6656,15.6249,15.6385,583400.0
2011-07-22 10:15:00,23.04,23.04,22.96,22.99,635700.0,15.6385,15.6385,15.5842,15.6045,635700.0
2011-07-22 10:20:00,22.98,23.01,22.94,22.94,633000.0,15.5978,15.6181,15.5706,15.5706,633000.0
2011-07-22 10:25:00,22.96,23.08,22.96,23.06,596900.0,15.5842,15.6656,15.5842,15.6521,596900.0
2011-07-22 10:30:00,23.05,23.11,23.05,23.11,939600.0,15.6453,15.686,15.6453,15.686,939600.0
2011-07-22 10:35:00,23.1,23.11,23.05,23.06,588900.0,15.6792,15.686,15.6453,15.6521,588900.0
2011-07-22 10:40:00,23.06,23.07,23.03,23.03,492800.0,15.6521,15.6588,15.6317,15.6317,492800.0
2011-07-22 10:45:00,23.04,23.07,23.03,23.05,331600.0,15.6385,15.6588,15.6317,15.6453,331600.0
2011-07-22 10:50:00,23.05,23.08,23.03,23.05,450000.0,15.6453,15.6656,15.6317,15.6453,450000.0
2011-07-22 10:55:00,23.05,23.07,23.04,23.07,308900.0,15.6453,15.6588,15.6385,15.6588,308900.0
2011-07-22 11:00:00,23.07,23.09,23.07,23.09,394400.0,15.6588,15.6724,15.6588,15.6724,394400.0
2011-07-22 11:05:00,23.09,23.09,23.06,23.06,253200.0,15.6724,15.6724,15.6521,15.6521,253200.0
2011-07-22 11:10:00,23.06,23.08,23.05,23.08,237300.0,15.6521,15.6656,15.6453,15.6656,237300.0
2011-07-22 11:15:00,23.07,23.1,23.07,23.08,256300.0,15.6588,15.6792,15.6588,15.6656,256300.0
2011-07-22 11:20:00,23.08,23.08,23.05,23.05,177900.0,15.6656,15.6656,15.6453,15.6453,177900.0
2011-07-22 11:25:00,23.06,23.06,23.02,23.04,314500.0,15.6521,15.6521,15.6249,15.6385,314500.0
2011-07-22 11:30:00,23.04,23.07,23.03,23.07,390400.0,15.6385,15.6588,15.6317,15.6588,390400.0
2011-07-22 11:35:00,23.06,23.09,23.05,23.08,214000.0,15.6521,15.6724,15.6453,15.6656,214000.0
2011-07-22 11:40:00,23.09,23.1,23.03,23.06,632800.0,15.6724,15.6792,15.6317,15.6521,632800.0
2011-07-22 11:45:00,23.07,23.09,23.05,23.07,246300.0,15.6588,15.6724,15.6453,15.6588,246300.0
2011-07-22 11:50:00,23.08,23.1,23.07,23.09,199700.0,15.6656,15.6792,15.6588,15.6724,199700.0
2011-07-22 11:55:00,23.1,23.15,23.09,23.15,951500.0,15.6792,15.7131,15.6724,15.7131,951500.0
2011-07-22 12:00:00,23.14,23.17,23.13,23.17,915400.0,15.7064,15.7267,15.6996,15.7267,915400.0
2011-07-22 12:05:00,23.17,23.21,23.16,23.21,735800.0,15.7267,15.7539,15.7199,15.7539,735800.0
2011-07-22 12:10:00,23.2,23.21,23.18,23.2,565300.0,15.7471,15.7539,15.7335,15.7471,565300.0
2011-07-22 12:15:00,23.2,23.22,23.18,23.21,1127300.0,15.7471,15.7607,15.7335,15.7539,1127300.0
2011-07-22 12:20:00,23.21,23.21,23.17,23.18,349300.0,15.7539,15.7539,15.7267,15.7335,349300.0
2011-07-22 12:25:00,23.19,23.22,23.17,23.21,519600.0,15.7403,15.7607,15.7267,15.7539,519600.0
2011-07-22 12:30:00,23.21,23.25,23.21,23.23,486000.0,15.7539,15.781,15.7539,15.7674,486000.0
2011-07-22 12:35:00,23.24,23.24,23.2,23.2,771200.0,15.7742,15.7742,15.7471,15.7471,771200.0
2011-07-22 12:40:00,23.2,23.21,23.18,23.18,486900.0,15.7471,15.7539,15.7335,15.7335,486900.0
2011-07-22 12:45:00,23.19,23.19,23.18,23.18,104800.0,15.7403,15.7403,15.7335,15.7335,104800.0
2011-07-22 12:50:00,23.18,23.19,23.18,23.18,89600.0,15.7335,15.7403,15.7335,15.7335,89600.0
2011-07-22 12:55:00,23.18,23.23,23.16,23.21,468700.0,15.7335,15.7674,15.7199,15.7539,468700.0
2011-07-22 13:00:00,23.21,23.22,23.2,23.22,356300.0,15.7539,15.7607,15.7471,15.7607,356300.0
2011-07-22 13:05:00,23.22,23.22,23.18,23.2,276000.0,15.7607,15.7607,15.7335,15.7471,276000.0
2011-07-22 13:10:00,23.2,23.21,23.18,23.2,257400.0,15.7471,15.7539,15.7335,15.7471,257400.0
2011-07-22 13:15:00,23.2,23.21,23.17,23.17,402800.0,15.7471,15.7539,15.7267,15.7267,402800.0
2011-07-22 13:20:00,23.18,23.18,23.14,23.15,395200.0,15.7335,15.7335,15.7064,15.7131,395200.0
2011-07-22 13:25:00,23.16,23.18,23.14,23.18,199000.0,15.7199,15.7335,15.7064,15.7335,199000.0
2011-07-22 13:30:00,23.18,23.19,23.17,23.18,236100.0,15.7335,15.7403,15.7267,15.7335,236100.0
2011-07-22 13:35:00,23.17,23.18,23.15,23.17,250100.0,15.7267,15.7335,15.7131,15.7267,250100.0
2011-07-22 13:40:00,23.17,23.18,23.17,23.17,117000.0,15.7267,15.7335,15.7267,15.7267,117000.0
2011-07-22 13:45:00,23.18,23.18,23.15,23.17,207900.0,15.7335,15.7335,15.7131,15.7267,207900.0
2011-07-22 13:50:00,23.17,23.19,23.15,23.17,247500.0,15.7267,15.7403,15.7131,15.7267,247500.0
2011-07-22 13:55:00,23.17,23.2,23.16,23.19,235600.0,15.7267,15.7471,15.7199,15.7403,235600.0
2011-07-22 14:00:00,23.19,23.2,23.17,23.17,188400.0,15.7403,15.7471,15.7267,15.7267,188400.0
2011-07-22 14:05:00,23.17,23.19,23.14,23.19,332600.0,15.7267,15.7403,15.7064,15.7403,332600.0
2011-07-22 14:10:00,23.18,23.2,23.18,23.19,149000.0,15.7335,15.7471,15.7335,15.7403,149000.0
2011-07-22 14:15:00,23.19,23.2,23.18,23.19,233000.0,15.7403,15.7471,15.7335,15.7403,233000.0
2011-07-22 14:20:00,23.19,23.2,23.16,23.17,373700.0,15.7403,15.7471,15.7199,15.7267,373700.0
2011-07-22 14:25:00,23.16,23.17,23.15,23.16,199600.0,15.7199,15.7267,15.7131,15.7199,199600.0
2011-07-22 14:30:00,23.16,23.17,23.15,23.16,149900.0,15.7199,15.7267,15.7131,15.7199,149900.0
2011-07-22 14:35:00,23.16,23.17,23.14,23.14,359100.0,15.7199,15.7267,15.7064,15.7064,359100.0
2011-07-22 14:40:00,23.15,23.17,23.14,23.15,290700.0,15.7131,15.7267,15.7064,15.7131,290700.0
2011-07-22 14:45:00,23.15,23.17,23.14,23.15,291700.0,15.7131,15.7267,15.7064,15.7131,291700.0
2011-07-22 14:50:00,23.14,23.16,23.14,23.16,174400.0,15.7064,15.7199,15.7064,15.7199,174400.0
2011-07-22 14:55:00,23.16,23.17,23.14,23.15,350200.0,15.7199,15.7267,15.7064,15.7131,350200.0
2011-07-22 15:00:00,23.15,23.18,23.14,23.16,294200.0,15.7131,15.7335,15.7064,15.7199,294200.0
2011-07-22 15:05:00,23.16,23.16,23.13,23.13,307300.0,15.7199,15.7199,15.6996,15.6996,307300.0
2011-07-22 15:10:00,23.14,23.14,23.1,23.11,344200.0,15.7064,15.7064,15.6792,15.686,344200.0
2011-07-22 15:15:00,23.11,23.14,23.1,23.14,256000.0,15.686,15.7064,15.6792,15.7064,256000.0
2011-07-22 15:20:00,23.14,23.15,23.13,23.15,231500.0,15.7064,15.7131,15.6996,15.7131,231500.0
2011-07-22 15:25:00,23.14,23.15,23.11,23.11,454700.0,15.7064,15.7131,15.686,15.686,454700.0
2011-07-22 15:30:00,23.12,23.14,23.07,23.08,764400.0,15.6928,15.7064,15.6588,15.6656,764400.0
2011-07-22 15:35:00,23.08,23.1,23.07,23.07,602800.0,15.6656,15.6792,15.6588,15.6588,602800.0
2011-07-22 15:40:00,23.07,23.08,23.03,23.08,965500.0,15.6588,15.6656,15.6317,15.6656,965500.0
2011-07-22 15:45:00,23.08,23.1,23.07,23.09,903400.0,15.6656,15.6792,15.6588,15.6724,903400.0
2011-07-22 15:50:00,23.09,23.11,23.07,23.11,1316500.0,15.6724,15.686,15.6588,15.686,1316500.0
2011-07-22 15:55:00,23.11,23.13,23.07,23.13,2110500.0,15.686,15.6996,15.6588,15.6996,2110500.0
2011-07-25 09:30:00,22.96,22.98,22.84,22.92,1586000.0,15.5842,15.5978,15.5027,15.557,1586000.0
2011-07-25 09:35:00,22.92,22.95,22.8,22.91,1049600.0,15.557,15.5774,15.4756,15.5502,1049600.0
2011-07-25 09:40:00,22.92,22.94,22.82,22.91,660100.0,15.557,15.5706,15.4892,15.5502,660100.0
2011-07-25 09:45:00,22.92,22.98,22.9,22.94,615900.0,15.557,15.5978,15.5435,15.5706,615900.0
2011-07-25 09:50:00,22.94,23.0,22.93,22.96,774400.0,15.5706,15.6113,15.5638,15.5842,774400.0
2011-07-25 09:55:00,22.95,22.99,22.92,22.99,567500.0,15.5774,15.6045,15.557,15.6045,567500.0
2011-07-25 10:00:00,22.99,23.0,22.96,22.99,354000.0,15.6045,15.6113,15.5842,15.6045,354000.0
2011-07-25 10:05:00,22.99,23.0,22.92,22.98,686200.0,15.6045,15.6113,15.557,15.5978,686200.0
2011-07-25 10:10:00,22.98,23.0,22.95,22.97,616100.0,15.5978,15.6113,15.5774,15.591,616100.0
2011-07-25 10:15:00,22.98,23.0,22.96,22.99,421100.0,15.5978,15.6113,15.5842,15.6045,421100.0
2011-07-25 10:20:00,22.98,23.02,22.96,22.98,826700.0,15.5978,15.6249,15.5842,15.5978,826700.0
2011-07-25 10:25:00,22.99,23.01,22.98,23.01,549000.0,15.6045,15.6181,15.5978,15.6181,549000.0
2011-07-25 10:30:00,23.01,23.02,22.98,22.99,551200.0,15.6181,15.6249,15.5978,15.6045,551200.0
2011-07-25 10:35:00,22.99,23.01,22.97,23.0,435400.0,15.6045,15.6181,15.591,15.6113,435400.0
2011-07-25 10:40:00,22.99,23.04,22.98,23.01,638700.0,15.6045,15.6385,15.5978,15.6181,638700.0
2011-07-25 10:45:00,23.01,23.03,22.99,23.0,313600.0,15.6181,15.6317,15.6045,15.6113,313600.0
2011-07-25 10:50:00,23.0,23.01,22.97,22.98,711800.0,15.6113,15.6181,15.591,15.5978,711800.0
2011-07-25 10:55:00,22.98,22.98,22.93,22.96,795200.0,15.5978,15.5978,15.5638,15.5842,795200.0
2011-07-25 11:00:00,22.96,22.98,22.94,22.97,612100.0,15.5842,15.5978,15.5706,15.591,612100.0
2011-07-25 11:05:00,22.97,22.98,22.95,22.96,321700.0,15.591,15.5978,15.5774,15.5842,321700.0
2011-07-25 11:10:00,22.96,22.98,22.94,22.98,540400.0,15.5842,15.5978,15.5706,15.5978,540400.0
2011-07-25 11:15:00,22.97,23.0,22.97,22.98,368000.0,15.591,15.6113,15.591,15.5978,368000.0
2011-07-25 11:20:00,22.98,23.0,22.96,23.0,380800.0,15.5978,15.6113,15.5842,15.6113,380800.0
2011-07-25 11:25:00,23.0,23.07,22.99,23.06,733000.0,15.6113,15.6588,15.6045,15.6521,733000.0
2011-07-25 11:30:00,23.05,23.07,23.04,23.05,411000.0,15.6453,15.6588,15.6385,15.6453,411000.0
2011-07-25 11:35:00,23.05,23.07,23.03,23.04,515300.0,15.6453,15.6588,15.6317,15.6385,515300.0
2011-07-25 11:40:00,23.03,23.08,23.03,23.08,354700.0,15.6317,15.6656,15.6317,15.6656,354700.0
2011-07-25 11:45:00,23.08,23.12,23.07,23.12,499400.0,15.6656,15.6928,15.6588,15.6928,499400.0
2011-07-25 11:50:00,23.12,23.12,23.1,23.1,397200.0,15.6928,15.6928,15.6792,15.6792,397200.0
2011-07-25 11:55:00,23.1,23.11,23.08,23.08,344300.0,15.6792,15.686,15.6656,15.6656,344300.0
2011-07-25 12:00:00,23.09,23.1,23.08,23.09,121800.0,15.6724,15.6792,15.6656,15.6724,121800.0
2011-07-25 12:05:00,23.1,23.11,23.08,23.09,247800.0,15.6792,15.686,15.6656,15.6724,247800.0
2011-07-25 12:10:00,23.09,23.11,23.08,23.09,464700.0,15.6724,15.686,15.6656,15.6724,464700.0
2011-07-25 12:15:00,23.1,23.11,23.07,23.08,316900.0,15.6792,15.686,15.6588,15.6656,316900.0
2011-07-25 12:20:00,23.08,23.1,23.07,23.1,279100.0,15.6656,15.6792,15.6588,15.6792,279100.0
2011-07-25 12:25:00,23.1,23.11,23.09,23.11,501900.0,15.6792,15.686,15.6724,15.686,501900.0
2011-07-25 12:30:00,23.1,23.14,23.1,23.13,244900.0,15.6792,15.7064,15.6792,15.6996,244900.0
2011-07-25 12:35:00,23.14,23.17,23.12,23.17,530800.0,15.7064,15.7267,15.6928,15.7267,530800.0
2011-07-25 12:40:00,23.16,23.24,23.16,23.23,609100.0,15.7199,15.7742,15.7199,15.7674,609100.0
2011-07-25 12:45:00,23.23,23.28,23.23,23.27,1144200.0,15.7674,15.8014,15.7674,15.7946,1144200.0
2011-07-25 12:50:00,23.27,23.27,23.23,23.24,316000.0,15.7946,15.7946,15.7674,15.7742,316000.0
2011-07-25 12:55:00,23.24,23.24,23.22,23.23,433500.0,15.7742,15.7742,15.7607,15.7674,433500.0
2011-07-25 13:00:00,23.22,23.23,23.19,23.21,371800.0,15.7607,15.7674,15.7403,15.7539,371800.0
2011-07-25 13:05:00,23.21,23.23,23.21,23.21,521000.0,15.7539,15.7674,15.7539,15.7539,521000.0
2011-07-25 13:10:00,23.21,23.21,23.19,23.21,181900.0,15.7539,15.7539,15.7403,15.7539,181900.0
2011-07-25 13:15:00,23.21,23.21,23.17,23.18,161200.0,15.7539,15.7539,15.7267,15.7335,161200.0
2011-07-25 13:20:00,23.18,23.18,23.15,23.15,128100.0,15.7335,15.7335,15.7131,15.7131,128100.0
2011-07-25 13:25:00,23.15,23.16,23.14,23.14,155300.0,15.7131,15.7199,15.7064,15.7064,155300.0
2011-07-25 13:30:00,23.14,23.17,23.14,23.16,191700.0,15.7064,15.7267,15.7064,15.7199,191700.0
2011-07-25 13:35:00,23.17,23.17,23.13,23.13,147700.0,15.7267,15.7267,15.6996,15.6996,147700.0
2011-07-25 13:40:00,23.13,23.14,23.12,23.14,194100.0,15.6996,15.7064,15.6928,15.7064,194100.0
2011-07-25 13:45:00,23.13,23.15,23.11,23.11,217800.0,15.6996,15.7131,15.686,15.686,217800.0
2011-07-25 13:50:00,23.11,23.12,23.11,23.12,145300.0,15.686,15.6928,15.686,15.6928,145300.0
2011-07-25 13:55:00,23.11,23.12,23.1,23.1,278500.0,15.686,15.6928,15.6792,15.6792,278500.0
2011-07-25 14:00:00,23.1,23.12,23.1,23.1,311800.0,15.6792,15.6928,15.6792,15.6792,311800.0
2011-07-25 14:05:00,23.1,23.15,23.1,23.15,688600.0,15.6792,15.7131,15.6792,15.7131,688600.0
2011-07-25 14:10:00,23.15,23.17,23.13,23.14,354500.0,15.7131,15.7267,15.6996,15.7064,354500.0
2011-07-25 14:15:00,23.14,23.15,23.13,23.14,212000.0,15.7064,15.7131,15.6996,15.7064,212000.0
2011-07-25 14:20:00,23.14,23.14,23.12,23.13,147400.0,15.7064,15.7064,15.6928,15.6996,147400.0
2011-07-25 14:25:00,23.14,23.14,23.12,23.13,383300.0,15.7064,15.7064,15.6928,15.6996,383300.0
2011-07-25 14:30:00,23.13,23.13,23.1,23.12,137300.0,15.6996,15.6996,15.6792,15.6928,137300.0
2011-07-25 14:35:00,23.12,23.12,23.06,23.07,476800.0,15.6928,15.6928,15.6521,15.6588,476800.0
2011-07-25 14:40:00,23.07,23.11,23.06,23.09,420700.0,15.6588,15.686,15.6521,15.6724,420700.0
2011-07-25 14:45:00,23.09,23.09,23.06,23.07,289100.0,15.6724,15.6724,15.6521,15.6588,289100.0
2011-07-25 14:50:00,23.08,23.1,23.07,23.07,265600.0,15.6656,15.6792,15.6588,15.6588,265600.0
2011-07-25 14:55:00,23.07,23.1,23.07,23.08,219300.0,15.6588,15.6792,15.6588,15.6656,219300.0
2011-07-25 15:00:00,23.08,23.08,23.05,23.05,318700.0,15.6656,15.6656,15.6453,15.6453,318700.0
2011-07-25 15:05:00,23.05,23.06,23.03,23.04,176700.0,15.6453,15.6521,15.6317,15.6385,176700.0
2011-07-25 15:10:00,23.04,23.08,23.03,23.07,392200.0,15.6385,15.6656,15.6317,15.6588,392200.0
2011-07-25 15:15:00,23.07,23.12,23.06,23.09,441800.0,15.6588,15.6928,15.6521,15.6724,441800.0
2011-07-25 15:20:00,23.1,23.1,23.07,23.09,273900.0,15.6792,15.6792,15.6588,15.6724,273900.0
2011-07-25 15:25:00,23.09,23.1,23.06,23.09,360200.0,15.6724,15.6792,15.6521,15.6724,360200.0
2011-07-25 15:30:00,23.09,23.1,23.06,23.1,286200.0,15.6724,15.6792,15.6521,15.6792,286200.0
2011-07-25 15:35:00,23.1,23.13,23.09,23.1,529900.0,15.6792,15.6996,15.6724,15.6792,529900.0
2011-07-25 15:40:00,23.1,23.12,23.09,23.09,463400.0,15.6792,15.6928,15.6724,15.6724,463400.0
2011-07-25 15:45:00,23.09,23.1,23.05,23.07,551700.0,15.6724,15.6792,15.6453,15.6588,551700.0
2011-07-25 15:50:00,23.07,23.1,23.05,23.09,703600.0,15.6588,15.6792,15.6453,15.6724,703600.0
2011-07-25 15:55:00,23.09,23.09,23.0,23.03,2843900.0,15.6724,15.6724,15.6113,15.6317,2843900.0
2011-07-26 09:30:00,23.08,23.15,23.0,23.08,1629700.0,15.6656,15.7131,15.6113,15.6656,1629700.0
2011-07-26 09:35:00,23.08,23.13,23.04,23.06,1083100.0,15.6656,15.6996,15.6385,15.6521,1083100.0
2011-07-26 09:40:00,23.06,23.14,23.04,23.06,1066000.0,15.6521,15.7064,15.6385,15.6521,1066000.0
2011-07-26 09:45:00,23.07,23.07,22.99,23.05,930600.0,15.6588,15.6588,15.6045,15.6453,930600.0
2011-07-26 09:50:00,23.06,23.08,22.95,22.97,811600.0,15.6521,15.6656,15.5774,15.591,811600.0
2011-07-26 09:55:00,22.96,22.97,22.85,22.87,1135300.0,15.5842,15.591,15.5095,15.5231,1135300.0
2011-07-26 10:00:00,22.86,22.92,22.85,22.87,1129000.0,15.5163,15.557,15.5095,15.5231,1129000.0
2011-07-26 10:05:00,22.87,22.89,22.83,22.86,868700.0,15.5231,15.5367,15.4959,15.5163,868700.0
2011-07-26 10:10:00,22.86,22.9,22.84,22.88,763500.0,15.5163,15.5435,15.5027,15.5299,763500.0
2011-07-26 10:15:00,22.88,22.95,22.88,22.94,894500.0,15.5299,15.5774,15.5299,15.5706,894500.0
2011-07-26 10:20:00,22.95,22.99,22.94,22.95,483200.0,15.5774,15.6045,15.5706,15.5774,483200.0
2011-07-26 10:25:00,22.94,22.96,22.92,22.94,381900.0,15.5706,15.5842,15.557,15.5706,381900.0
2011-07-26 10:30:00,22.95,22.97,22.91,22.93,433500.0,15.5774,15.591,15.5502,15.5638,433500.0
2011-07-26 10:35:00,22.93,23.0,22.93,23.0,608000.0,15.5638,15.6113,15.5638,15.6113,608000.0
2011-07-26 10:40:00,23.0,23.03,22.99,23.01,1086700.0,15.6113,15.6317,15.6045,15.6181,1086700.0
2011-07-26 10:45:00,23.02,23.05,22.98,22.98,447300.0,15.6249,15.6453,15.5978,15.5978,447300.0
2011-07-26 10:50:00,22.99,23.01,22.98,22.98,351100.0,15.6045,15.6181,15.5978,15.5978,351100.0
2011-07-26 10:55:00,22.98,22.99,22.94,22.99,383900.0,15.5978,15.6045,15.5706,15.6045,383900.0
2011-07-26 11:00:00,22.99,23.0,22.97,23.0,418800.0,15.6045,15.6113,15.591,15.6113,418800.0
2011-07-26 11:05:00,23.0,23.05,22.99,23.04,1138500.0,15.6113,15.6453,15.6045,15.6385,1138500.0
2011-07-26 11:10:00,23.05,23.05,23.02,23.04,430500.0,15.6453,15.6453,15.6249,15.6385,430500.0
2011-07-26 11:15:00,23.04,23.05,23.03,23.05,513300.0,15.6385,15.6453,15.6317,15.6453,513300.0
2011-07-26 11:20:00,23.05,23.05,22.97,23.0,566600.0,15.6453,15.6453,15.591,15.6113,566600.0
2011-07-26 11:25:00,22.99,23.04,22.99,23.02,725600.0,15.6045,15.6385,15.6045,15.6249,725600.0
2011-07-26 11:30:00,23.02,23.02,22.99,22.99,219400.0,15.6249,15.6249,15.6045,15.6045,219400.0
2011-07-26 11:35:00,22.99,23.0,22.97,22.99,364800.0,15.6045,15.6113,15.591,15.6045,364800.0
2011-07-26 11:40:00,22.98,22.99,22.97,22.99,192100.0,15.5978,15.6045,15.591,15.6045,192100.0
2011-07-26 11:45:00,22.99,23.0,22.97,22.98,330000.0,15.6045,15.6113,15.591,15.5978,330000.0
2011-07-26 11:50:00,22.98,22.98,22.97,22.98,109100.0,15.5978,15.5978,15.591,15.5978,109100.0
2011-07-26 11:55:00,22.98,22.98,22.95,22.95,403100.0,15.5978,15.5978,15.5774,15.5774,403100.0
2011-07-26 12:00:00,22.96,22.96,22.94,22.95,390000.0,15.5842,15.5842,15.5706,15.5774,390000.0
2011-07-26 12:05:00,22.95,22.96,22.93,22.94,332700.0,15.5774,15.5842,15.5638,15.5706,332700.0
2011-07-26 12:10:00,22.94,22.96,22.93,22.96,357500.0,15.5706,15.5842,15.5638,15.5842,357500.0
2011-07-26 12:15:00,22.95,22.99,22.95,22.96,489300.0,15.5774,15.6045,15.5774,15.5842,489300.0
2011-07-26 12:20:00,22.97,22.97,22.94,22.95,295200.0,15.591,15.591,15.5706,15.5774,295200.0
2011-07-26 12:25:00,22.95,22.95,22.93,22.95,269200.0,15.5774,15.5774,15.5638,15.5774,269200.0
2011-07-26 12:30:00,22.95,22.95,22.9,22.91,340200.0,15.5774,15.5774,15.5435,15.5502,340200.0
2011-07-26 12:35:00,22.92,22.95,22.91,22.94,163400.0,15.557,15.5774,15.5502,15.5706,163400.0
2011-07-26 12:40:00,22.94,22.95,22.93,22.94,188300.0,15.5706,15.5774,15.5638,15.5706,188300.0
2011-07-26 12:45:00,22.94,22.94,22.89,22.89,283300.0,15.5706,15.5706,15.5367,15.5367,283300.0
2011-07-26 12:50:00,22.89,22.91,22.87,22.88,221400.0,15.5367,15.5502,15.5231,15.5299,221400.0
2011-07-26 12:55:00,22.88,22.9,22.87,22.9,483300.0,15.5299,15.5435,15.5231,15.5435,483300.0
2011-07-26 13:00:00,22.9,22.92,22.87,22.87,549000.0,15.5435,15.557,15.5231,15.5231,549000.0
2011-07-26 13:05:00,22.87,22.87,22.85,22.85,209300.0,15.5231,15.5231,15.5095,15.5095,209300.0
2011-07-26 13:10:00,22.85,22.87,22.84,22.86,439700.0,15.5095,15.5231,15.5027,15.5163,439700.0
2011-07-26 13:15:00,22.86,22.87,22.85,22.87,340100.0,15.5163,15.5231,15.5095,15.5231,340100.0
2011-07-26 13:20:00,22.86,22.86,22.84,22.85,471900.0,15.5163,15.5163,15.5027,15.5095,471900.0
2011-07-26 13:25:00,22.85,22.86,22.84,22.85,364200.0,15.5095,15.5163,15.5027,15.5095,364200.0
2011-07-26 13:30:00,22.85,22.86,22.84,22.86,330200.0,15.5095,15.5163,15.5027,15.5163,330200.0
2011-07-26 13:35:00,22.86,22.87,22.85,22.86,104500.0,15.5163,15.5231,15.5095,15.5163,104500.0
2011-07-26 13:40:00,22.86,22.88,22.86,22.88,149100.0,15.5163,15.5299,15.5163,15.5299,149100.0
2011-07-26 13:45:00,22.87,22.88,22.87,22.88,153200.0,15.5231,15.5299,15.5231,15.5299,153200.0
2011-07-26 13:50:00,22.88,22.91,22.87,22.89,245500.0,15.5299,15.5502,15.5231,15.5367,245500.0
2011-07-26 13:55:00,22.9,22.91,22.89,22.91,176700.0,15.5435,15.5502,15.5367,15.5502,176700.0
2011-07-26 14:00:00,22.91,22.96,22.9,22.95,807300.0,15.5502,15.5842,15.5435,15.5774,807300.0
2011-07-26 14:05:00,22.95,22.95,22.93,22.94,246600.0,15.5774,15.5774,15.5638,15.5706,246600.0
2011-07-26 14:10:00,22.94,22.97,22.93,22.96,923900.0,15.5706,15.591,15.5638,15.5842,923900.0
2011-07-26 14:15:00,22.96,22.98,22.95,22.98,1033300.0,15.5842,15.5978,15.5774,15.5978,1033300.0
2011-07-26 14:20:00,22.98,22.98,22.94,22.94,606200.0,15.5978,15.5978,15.5706,15.5706,606200.0
2011-07-26 14:25:00,22.95,22.95,22.91,22.92,303800.0,15.5774,15.5774,15.5502,15.557,303800.0
2011-07-26 14:30:00,22.91,22.95,22.91,22.95,235900.0,15.5502,15.5774,15.5502,15.5774,235900.0
2011-07-26 14:35:00,22.95,22.95,22.93,22.94,179700.0,15.5774,15.5774,15.5638,15.5706,179700.0
2011-07-26 14:40:00,22.94,22.94,22.91,22.92,244800.0,15.5706,15.5706,15.5502,15.557,244800.0
2011-07-26 14:45:00,22.92,22.95,22.91,22.95,260900.0,15.557,15.5774,15.5502,15.5774,260900.0
2011-07-26 14:50:00,22.95,22.97,22.94,22.96,756800.0,15.5774,15.591,15.5706,15.5842,756800.0
2011-07-26 14:55:00,22.97,22.97,22.94,22.95,391300.0,15.591,15.591,15.5706,15.5774,391300.0
2011-07-26 15:00:00,22.95,22.96,22.93,22.95,386900.0,15.5774,15.5842,15.5638,15.5774,386900.0
2011-07-26 15:05:00,22.95,22.95,22.91,22.93,447800.0,15.5774,15.5774,15.5502,15.5638,447800.0
2011-07-26 15:10:00,22.92,22.94,22.92,22.93,355400.0,15.557,15.5706,15.557,15.5638,355400.0
2011-07-26 15:15:00,22.93,22.93,22.88,22.9,613000.0,15.5638,15.5638,15.5299,15.5435,613000.0
2011-07-26 15:20:00,22.9,22.91,22.88,22.9,533800.0,15.5435,15.5502,15.5299,15.5435,533800.0
2011-07-26 15:25:00,22.9,22.92,22.9,22.92,455700.0,15.5435,15.557,15.5435,15.557,455700.0
2011-07-26 15:30:00,22.92,22.92,22.88,22.88,628300.0,15.557,15.557,15.5299,15.5299,628300.0
2011-07-26 15:35:00,22.89,22.89,22.85,22.88,910400.0,15.5367,15.5367,15.5095,15.5299,910400.0
2011-07-26 15:40:00,22.88,22.89,22.86,22.89,774200.0,15.5299,15.5367,15.5163,15.5367,774200.0
2011-07-26 15:45:00,22.88,22.89,22.85,22.87,1510500.0,15.5299,15.5367,15.5095,15.5231,1510500.0
2011-07-26 15:50:00,22.87,22.87,22.84,22.85,1136400.0,15.5231,15.5231,15.5027,15.5095,1136400.0
2011-07-26 15:55:00,22.85,22.9,22.84,22.89,1893700.0,15.5095,15.5435,15.5027,15.5367,1893700.0
2011-07-27 09:30:00,22.65,22.68,22.52,22.68,2044700.0,15.3738,15.3941,15.2855,15.3941,2044700.0
2011-07-27 09:35:00,22.68,22.75,22.65,22.68,1272400.0,15.3941,15.4416,15.3738,15.3941,1272400.0
2011-07-27 09:40:00,22.68,22.73,22.62,22.69,820700.0,15.3941,15.4281,15.3534,15.4009,820700.0
2011-07-27 09:45:00,22.69,22.69,22.61,22.66,1133200.0,15.4009,15.4009,15.3466,15.3806,1133200.0
2011-07-27 09:50:00,22.67,22.67,22.56,22.58,738100.0,15.3873,15.3873,15.3127,15.3263,738100.0
2011-07-27 09:55:00,22.58,22.64,22.56,22.64,614700.0,15.3263,15.367,15.3127,15.367,614700.0
2011-07-27 10:00:00,22.64,22.64,22.59,22.61,856800.0,15.367,15.367,15.333,15.3466,856800.0
2011-07-27 10:05:00,22.61,22.61,22.55,22.57,999700.0,15.3466,15.3466,15.3059,15.3195,999700.0
2011-07-27 10:10:00,22.57,22.57,22.48,22.54,1421900.0,15.3195,15.3195,15.2584,15.2991,1421900.0
2011-07-27 10:15:00,22.55,22.55,22.48,22.48,866600.0,15.3059,15.3059,15.2584,15.2584,866600.0
2011-07-27 10:20:00,22.48,22.5,22.41,22.42,1437800.0,15.2584,15.272,15.2109,15.2177,1437800.0
2011-07-27 10:25:00,22.42,22.43,22.37,22.41,867800.0,15.2177,15.2244,15.1837,15.2109,867800.0
2011-07-27 10:30:00,22.41,22.53,22.35,22.52,1093900.0,15.2109,15.2923,15.1701,15.2855,1093900.0
2011-07-27 10:35:00,22.53,22.53,22.42,22.46,739500.0,15.2923,15.2923,15.2177,15.2448,739500.0
2011-07-27 10:40:00,22.46,22.51,22.43,22.46,785800.0,15.2448,15.2787,15.2244,15.2448,785800.0
2011-07-27 10:45:00,22.49,22.49,22.43,22.45,721100.0,15.2652,15.2652,15.2244,15.238,721100.0
2011-07-27 10:50:00,22.46,22.58,22.45,22.55,703100.0,15.2448,15.3263,15.238,15.3059,703100.0
2011-07-27 10:55:00,22.55,22.57,22.5,22.54,606600.0,15.3059,15.3195,15.272,15.2991,606600.0
2011-07-27 11:00:00,22.54,22.55,22.52,22.53,1016000.0,15.2991,15.3059,15.2855,15.2923,1016000.0
2011-07-27 11:05:00,22.53,22.57,22.52,22.55,426800.0,15.2923,15.3195,15.2855,15.3059,426800.0
2011-07-27 11:10:00,22.55,22.56,22.53,22.56,376700.0,15.3059,15.3127,15.2923,15.3127,376700.0
2011-07-27 11:15:00,22.55,22.66,22.55,22.65,863300.0,15.3059,15.3806,15.3059,15.3738,863300.0
2011-07-27 11:20:00,22.65,22.66,22.58,22.6,548500.0,15.3738,15.3806,15.3263,15.3398,548500.0
2011-07-27 11:25:00,22.6,22.65,22.59,22.65,313700.0,15.3398,15.3738,15.333,15.3738,313700.0
2011-07-27 11:30:00,22.65,22.69,22.63,22.64,418200.0,15.3738,15.4009,15.3602,15.367,418200.0
2011-07-27 11:35:00,22.64,22.64,22.57,22.58,580000.0,15.367,15.367,15.3195,15.3263,580000.0
2011-07-27 11:40:00,22.57,22.6,22.57,22.58,223500.0,15.3195,15.3398,15.3195,15.3263,223500.0
2011-07-27 11:45:00,22.59,22.59,22.55,22.57,471200.0,15.333,15.333,15.3059,15.3195,471200.0
2011-07-27 11:50:00,22.57,22.57,22.49,22.53,860700.0,15.3195,15.3195,15.2652,15.2923,860700.0
2011-07-27 11:55:00,22.53,22.53,22.48,22.51,499700.0,15.2923,15.2923,15.2584,15.2787,499700.0
2011-07-27 12:00:00,22.51,22.53,22.49,22.53,232900.0,15.2787,15.2923,15.2652,15.2923,232900.0
2011-07-27 12:05:00,22.53,22.54,22.49,22.5,539300.0,15.2923,15.2991,15.2652,15.272,539300.0
2011-07-27 12:10:00,22.5,22.57,22.49,22.57,380500.0,15.272,15.3195,15.2652,15.3195,380500.0
2011-07-27 12:15:00,22.57,22.57,22.55,22.55,159400.0,15.3195,15.3195,15.3059,15.3059,159400.0
2011-07-27 12:20:00,22.55,22.56,22.48,22.48,507000.0,15.3059,15.3127,15.2584,15.2584,507000.0
2011-07-27 12:25:00,22.48,22.5,22.45,22.49,369100.0,15.2584,15.272,15.238,15.2652,369100.0
2011-07-27 12:30:00,22.49,22.51,22.47,22.49,219800.0,15.2652,15.2787,15.2516,15.2652,219800.0
2011-07-27 12:35:00,22.48,22.51,22.47,22.5,185400.0,15.2584,15.2787,15.2516,15.272,185400.0
2011-07-27 12:40:00,22.51,22.57,22.5,22.57,358300.0,15.2787,15.3195,15.272,15.3195,358300.0
2011-07-27 12:45:00,22.57,22.61,22.56,22.58,586900.0,15.3195,15.3466,15.3127,15.3263,586900.0
2011-07-27 12:50:00,22.58,22.61,22.58,22.59,189100.0,15.3263,15.3466,15.3263,15.333,189100.0
2011-07-27 12:55:00,22.58,22.59,22.55,22.55,300100.0,15.3263,15.333,15.3059,15.3059,300100.0
2011-07-27 13:00:00,22.55,22.57,22.52,22.53,390600.0,15.3059,15.3195,15.2855,15.2923,390600.0
2011-07-27 13:05:00,22.52,22.58,22.5,22.58,343400.0,15.2855,15.3263,15.272,15.3263,343400.0
2011-07-27 13:10:00,22.57,22.59,22.55,22.55,288100.0,15.3195,15.333,15.3059,15.3059,288100.0
2011-07-27 13:15:00,22.56,22.56,22.54,22.55,180500.0,15.3127,15.3127,15.2991,15.3059,180500.0
2011-07-27 13:20:00,22.56,22.56,22.48,22.48,296800.0,15.3127,15.3127,15.2584,15.2584,296800.0
2011-07-27 13:25:00,22.48,22.51,22.47,22.5,263700.0,15.2584,15.2787,15.2516,15.272,263700.0
2011-07-27 13:30:00,22.5,22.55,22.5,22.54,298500.0,15.272,15.3059,15.272,15.2991,298500.0
2011-07-27 13:35:00,22.55,22.55,22.51,22.53,319400.0,15.3059,15.3059,15.2787,15.2923,319400.0
2011-07-27 13:40:00,22.53,22.59,22.52,22.58,218800.0,15.2923,15.333,15.2855,15.3263,218800.0
2011-07-27 13:45:00,22.59,22.6,22.57,22.58,265800.0,15.333,15.3398,15.3195,15.3263,265800.0
2011-07-27 13:50:00,22.58,22.6,22.57,22.59,112900.0,15.3263,15.3398,15.3195,15.333,112900.0
2011-07-27 13:55:00,22.6,22.6,22.58,22.6,294500.0,15.3398,15.3398,15.3263,15.3398,294500.0
2011-07-27 14:00:00,22.6,22.62,22.56,22.61,583200.0,15.3398,15.3534,15.3127,15.3466,583200.0
2011-07-27 14:05:00,22.61,22.62,22.59,22.59,263100.0,15.3466,15.3534,15.333,15.333,263100.0
2011-07-27 14:10:00,22.6,22.6,22.57,22.58,293800.0,15.3398,15.3398,15.3195,15.3263,293800.0
2011-07-27 14:15:00,22.58,22.6,22.57,22.57,239300.0,15.3263,15.3398,15.3195,15.3195,239300.0
2011-07-27 14:20:00,22.58,22.59,22.57,22.58,116400.0,15.3263,15.333,15.3195,15.3263,116400.0
2011-07-27 14:25:00,22.58,22.59,22.55,22.55,611900.0,15.3263,15.333,15.3059,15.3059,611900.0
2011-07-27 14:30:00,22.55,22.55,22.52,22.53,275300.0,15.3059,15.3059,15.2855,15.2923,275300.0
2011-07-27 14:35:00,22.53,22.54,22.47,22.52,535300.0,15.2923,15.2991,15.2516,15.2855,535300.0
2011-07-27 14:40:00,22.53,22.54,22.48,22.52,515700.0,15.2923,15.2991,15.2584,15.2855,515700.0
2011-07-27 14:45:00,22.52,22.55,22.49,22.55,509200.0,15.2855,15.3059,15.2652,15.3059,509200.0
2011-07-27 14:50:00,22.54,22.55,22.51,22.51,219400.0,15.2991,15.3059,15.2787,15.2787,219400.0
2011-07-27 14:55:00,22.51,22.53,22.48,22.52,671200.0,15.2787,15.2923,15.2584,15.2855,671200.0
2011-07-27 15:00:00,22.52,22.54,22.5,22.52,371100.0,15.2855,15.2991,15.272,15.2855,371100.0
2011-07-27 15:05:00,22.52,22.53,22.5,22.5,523800.0,15.2855,15.2923,15.272,15.272,523800.0
2011-07-27 15:10:00,22.51,22.52,22.5,22.52,403500.0,15.2787,15.2855,15.272,15.2855,403500.0
2011-07-27 15:15:00,22.51,22.53,22.45,22.46,1037700.0,15.2787,15.2923,15.238,15.2448,1037700.0
2011-07-27 15:20:00,22.45,22.46,22.39,22.41,1630300.0,15.238,15.2448,15.1973,15.2109,1630300.0
2011-07-27 15:25:00,22.41,22.47,22.4,22.47,790100.0,15.2109,15.2516,15.2041,15.2516,790100.0
2011-07-27 15:30:00,22.46,22.5,22.45,22.5,640400.0,15.2448,15.272,15.238,15.272,640400.0
2011-07-27 15:35:00,22.5,22.52,22.47,22.51,601600.0,15.272,15.2855,15.2516,15.2787,601600.0
2011-07-27 15:40:00,22.52,22.52,22.46,22.46,1098300.0,15.2855,15.2855,15.2448,15.2448,1098300.0
2011-07-27 15:45:00,22.46,22.46,22.41,22.43,1516600.0,15.2448,15.2448,15.2109,15.2244,1516600.0
2011-07-27 15:50:00,22.44,22.51,22.41,22.51,2645700.0,15.2312,15.2787,15.2109,15.2787,2645700.0
2011-07-27 15:55:00,22.51,22.58,22.5,22.5,4231200.0,15.2787,15.3263,15.272,15.272,4231200.0
2011-07-28 09:30:00,22.47,22.5,22.39,22.4,1414800.0,15.2516,15.272,15.1973,15.2041,1414800.0
2011-07-28 09:35:00,22.39,22.42,22.37,22.41,926700.0,15.1973,15.2177,15.1837,15.2109,926700.0
2011-07-28 09:40:00,22.38,22.39,22.34,22.34,555000.0,15.1905,15.1973,15.1634,15.1634,555000.0
2011-07-28 09:45:00,22.35,22.49,22.33,22.48,1025800.0,15.1701,15.2652,15.1566,15.2584,1025800.0
2011-07-28 09:50:00,22.48,22.54,22.47,22.52,441500.0,15.2584,15.2991,15.2516,15.2855,441500.0
2011-07-28 09:55:00,22.52,22.53,22.49,22.49,582700.0,15.2855,15.2923,15.2652,15.2652,582700.0
2011-07-28 10:00:00,22.5,22.52,22.43,22.51,704500.0,15.272,15.2855,15.2244,15.2787,704500.0
2011-07-28 10:05:00,22.5,22.57,22.5,22.56,470900.0,15.272,15.3195,15.272,15.3127,470900.0
2011-07-28 10:10:00,22.56,22.61,22.55,22.55,727200.0,15.3127,15.3466,15.3059,15.3059,727200.0
2011-07-28 10:15:00,22.55,22.62,22.55,22.59,462600.0,15.3059,15.3534,15.3059,15.333,462600.0
2011-07-28 10:20:00,22.59,22.6,22.56,22.57,461200.0,15.333,15.3398,15.3127,15.3195,461200.0
2011-07-28 10:25:00,22.56,22.57,22.52,22.54,342700.0,15.3127,15.3195,15.2855,15.2991,342700.0
2011-07-28 10:30:00,22.55,22.6,22.54,22.57,296500.0,15.3059,15.3398,15.2991,15.3195,296500.0
2011-07-28 10:35:00,22.57,22.61,22.53,22.59,373000.0,15.3195,15.3466,15.2923,15.333,373000.0
2011-07-28 10:40:00,22.58,22.65,22.58,22.64,526800.0,15.3263,15.3738,15.3263,15.367,526800.0
2011-07-28 10:45:00,22.63,22.65,22.6,22.65,276900.0,15.3602,15.3738,15.3398,15.3738,276900.0
2011-07-28 10:50:00,22.65,22.69,22.63,22.67,563200.0,15.3738,15.4009,15.3602,15.3873,563200.0
2011-07-28 10:55:00,22.67,22.68,22.63,22.65,275300.0,15.3873,15.3941,15.3602,15.3738,275300.0
2011-07-28 11:00:00,22.65,22.72,22.63,22.71,408500.0,15.3738,15.4213,15.3602,15.4145,408500.0
2011-07-28 11:05:00,22.71,22.72,22.69,22.7,437000.0,15.4145,15.4213,15.4009,15.4077,437000.0
2011-07-28 11:10:00,22.7,22.7,22.66,22.69,185200.0,15.4077,15.4077,15.3806,15.4009,185200.0
2011-07-28 11:15:00,22.69,22.71,22.67,22.71,235700.0,15.4009,15.4145,15.3873,15.4145,235700.0
2011-07-28 11:20:00,22.71,22.79,22.7,22.77,624000.0,15.4145,15.4688,15.4077,15.4552,624000.0
2011-07-28 11:25:00,22.77,22.84,22.76,22.84,1170500.0,15.4552,15.5027,15.4484,15.5027,1170500.0
2011-07-28 11:30:00,22.83,22.85,22.81,22.82,467700.0,15.4959,15.5095,15.4824,15.4892,467700.0
2011-07-28 11:35:00,22.81,22.82,22.79,22.81,545700.0,15.4824,15.4892,15.4688,15.4824,545700.0
2011-07-28 11:40:00,22.81,22.83,22.81,22.83,162900.0,15.4824,15.4959,15.4824,15.4959,162900.0
2011-07-28 11:45:00,22.82,22.83,22.8,22.8,789900.0,15.4892,15.4959,15.4756,15.4756,789900.0
2011-07-28 11:50:00,22.8,22.81,22.79,22.8,515300.0,15.4756,15.4824,15.4688,15.4756,515300.0
2011-07-28 11:55:00,22.8,22.83,22.8,22.82,559500.0,15.4756,15.4959,15.4756,15.4892,559500.0
2011-07-28 12:00:00,22.83,22.88,22.82,22.85,463200.0,15.4959,15.5299,15.4892,15.5095,463200.0
2011-07-28 12:05:00,22.85,22.86,22.83,22.84,287300.0,15.5095,15.5163,15.4959,15.5027,287300.0
2011-07-28 12:10:00,22.84,22.85,22.8,22.8,238200.0,15.5027,15.5095,15.4756,15.4756,238200.0
2011-07-28 12:15:00,22.8,22.85,22.8,22.82,1316800.0,15.4756,15.5095,15.4756,15.4892,1316800.0
2011-07-28 12:20:00,22.82,22.83,22.8,22.8,124700.0,15.4892,15.4959,15.4756,15.4756,124700.0
2011-07-28 12:25:00,22.8,22.81,22.8,22.81,147900.0,15.4756,15.4824,15.4756,15.4824,147900.0
2011-07-28 12:30:00,22.8,22.82,22.8,22.81,273200.0,15.4756,15.4892,15.4756,15.4824,273200.0
2011-07-28 12:35:00,22.82,22.82,22.79,22.8,340700.0,15.4892,15.4892,15.4688,15.4756,340700.0
2011-07-28 12:40:00,22.79,22.83,22.78,22.83,356900.0,15.4688,15.4959,15.462,15.4959,356900.0
2011-07-28 12:45:00,22.83,22.83,22.8,22.82,200900.0,15.4959,15.4959,15.4756,15.4892,200900.0
2011-07-28 12:50:00,22.82,22.82,22.79,22.8,216400.0,15.4892,15.4892,15.4688,15.4756,216400.0
2011-07-28 12:55:00,22.81,22.85,22.81,22.84,233100.0,15.4824,15.5095,15.4824,15.5027,233100.0
2011-07-28 13:00:00,22.84,22.84,22.81,22.83,281700.0,15.5027,15.5027,15.4824,15.4959,281700.0
2011-07-28 13:05:00,22.83,22.84,22.82,22.82,134200.0,15.4959,15.5027,15.4892,15.4892,134200.0
2011-07-28 13:10:00,22.82,22.86,22.81,22.83,415300.0,15.4892,15.5163,15.4824,15.4959,415300.0
2011-07-28 13:15:00,22.83,22.84,22.78,22.78,287900.0,15.4959,15.5027,15.462,15.462,287900.0
2011-07-28 13:20:00,22.79,22.79,22.72,22.72,383900.0,15.4688,15.4688,15.4213,15.4213,383900.0
2011-07-28 13:25:00,22.73,22.75,22.71,22.71,461800.0,15.4281,15.4416,15.4145,15.4145,461800.0
2011-07-28 13:30:00,22.71,22.72,22.69,22.72,259200.0,15.4145,15.4213,15.4009,15.4213,259200.0
2011-07-28 13:35:00,22.72,22.77,22.71,22.77,225700.0,15.4213,15.4552,15.4145,15.4552,225700.0
2011-07-28 13:40:00,22.77,22.81,22.77,22.79,256100.0,15.4552,15.4824,15.4552,15.4688,256100.0
2011-07-28 13:45:00,22.78,22.79,22.75,22.77,153200.0,15.462,15.4688,15.4416,15.4552,153200.0
2011-07-28 13:50:00,22.77,22.8,22.76,22.77,350300.0,15.4552,15.4756,15.4484,15.4552,350300.0
2011-07-28 13:55:00,22.76,22.77,22.74,22.77,167300.0,15.4484,15.4552,15.4349,15.4552,167300.0
2011-07-28 14:00:00,22.76,22.77,22.76,22.76,73800.0,15.4484,15.4552,15.4484,15.4484,73800.0
2011-07-28 14:05:00,22.77,22.77,22.72,22.73,254000.0,15.4552,15.4552,15.4213,15.4281,254000.0
2011-07-28 14:10:00,22.72,22.73,22.67,22.72,506600.0,15.4213,15.4281,15.3873,15.4213,506600.0
2011-07-28 14:15:00,22.72,22.73,22.7,22.71,249200.0,15.4213,15.4281,15.4077,15.4145,249200.0
2011-07-28 14:20:00,22.71,22.73,22.7,22.7,171000.0,15.4145,15.4281,15.4077,15.4077,171000.0
2011-07-28 14:25:00,22.7,22.7,22.67,22.69,152200.0,15.4077,15.4077,15.3873,15.4009,152200.0
2011-07-28 14:30:00,22.68,22.69,22.66,22.68,227700.0,15.3941,15.4009,15.3806,15.3941,227700.0
2011-07-28 14:35:00,22.69,22.69,22.65,22.66,179000.0,15.4009,15.4009,15.3738,15.3806,179000.0
2011-07-28 14:40:00,22.65,22.69,22.65,22.68,256200.0,15.3738,15.4009,15.3738,15.3941,256200.0
2011-07-28 14:45:00,22.69,22.69,22.66,22.68,263200.0,15.4009,15.4009,15.3806,15.3941,263200.0
2011-07-28 14:50:00,22.68,22.73,22.68,22.7,424400.0,15.3941,15.4281,15.3941,15.4077,424400.0
2011-07-28 14:55:00,22.7,22.71,22.67,22.68,197100.0,15.4077,15.4145,15.3873,15.3941,197100.0
2011-07-28 15:00:00,22.68,22.69,22.63,22.64,375900.0,15.3941,15.4009,15.3602,15.367,375900.0
2011-07-28 15:05:00,22.64,22.66,22.62,22.64,266200.0,15.367,15.3806,15.3534,15.367,266200.0
2011-07-28 15:10:00,22.64,22.66,22.63,22.64,284000.0,15.367,15.3806,15.3602,15.367,284000.0
2011-07-28 15:15:00,22.64,22.66,22.61,22.64,303400.0,15.367,15.3806,15.3466,15.367,303400.0
2011-07-28 15:20:00,22.64,22.65,22.61,22.61,371900.0,15.367,15.3738,15.3466,15.3466,371900.0
2011-07-28 15:25:00,22.62,22.63,22.57,22.59,533200.0,15.3534,15.3602,15.3195,15.333,533200.0
2011-07-28 15:30:00,22.58,22.6,22.56,22.56,409000.0,15.3263,15.3398,15.3127,15.3127,409000.0
2011-07-28 15:35:00,22.56,22.6,22.54,22.59,647400.0,15.3127,15.3398,15.2991,15.333,647400.0
2011-07-28 15:40:00,22.59,22.6,22.55,22.55,719000.0,15.333,15.3398,15.3059,15.3059,719000.0
2011-07-28 15:45:00,22.55,22.58,22.54,22.55,972700.0,15.3059,15.3263,15.2991,15.3059,972700.0
2011-07-28 15:50:00,22.55,22.59,22.54,22.57,997200.0,15.3059,15.333,15.2991,15.3195,997200.0
2011-07-28 15:55:00,22.57,22.58,22.56,22.56,1140700.0,15.3195,15.3263,15.3127,15.3127,1140700.0
2011-07-29 09:30:00,22.31,22.42,22.22,22.36,1729800.0,15.143,15.2177,15.0819,15.1769,1729800.0
2011-07-29 09:35:00,22.36,22.41,22.24,22.32,1783900.0,15.1769,15.2109,15.0955,15.1498,1783900.0
2011-07-29 09:40:00,22.31,22.39,22.3,22.33,780000.0,15.143,15.1973,15.1362,15.1566,780000.0
2011-07-29 09:45:00,22.33,22.45,22.28,22.41,1018400.0,15.1566,15.238,15.1226,15.2109,1018400.0
2011-07-29 09:50:00,22.41,22.42,22.34,22.39,796300.0,15.2109,15.2177,15.1634,15.1973,796300.0
2011-07-29 09:55:00,22.39,22.46,22.39,22.42,543800.0,15.1973,15.2448,15.1973,15.2177,543800.0
2011-07-29 10:00:00,22.42,22.43,22.36,22.39,909000.0,15.2177,15.2244,15.1769,15.1973,909000.0
2011-07-29 10:05:00,22.39,22.48,22.39,22.4,616900.0,15.1973,15.2584,15.1973,15.2041,616900.0
2011-07-29 10:10:00,22.4,22.4,22.32,22.34,579900.0,15.2041,15.2041,15.1498,15.1634,579900.0
2011-07-29 10:15:00,22.35,22.39,22.34,22.36,611400.0,15.1701,15.1973,15.1634,15.1769,611400.0
2011-07-29 10:20:00,22.37,22.46,22.37,22.45,597800.0,15.1837,15.2448,15.1837,15.238,597800.0
2011-07-29 10:25:00,22.44,22.45,22.37,22.39,893100.0,15.2312,15.238,15.1837,15.1973,893100.0
2011-07-29 10:30:00,22.39,22.42,22.35,22.42,950500.0,15.1973,15.2177,15.1701,15.2177,950500.0
2011-07-29 10:35:00,22.41,22.45,22.35,22.41,713200.0,15.2109,15.238,15.1701,15.2109,713200.0
2011-07-29 10:40:00,22.41,22.42,22.34,22.37,653300.0,15.2109,15.2177,15.1634,15.1837,653300.0
2011-07-29 10:45:00,22.37,22.45,22.33,22.44,843600.0,15.1837,15.238,15.1566,15.2312,843600.0
2011-07-29 10:50:00,22.44,22.51,22.44,22.47,976700.0,15.2312,15.2787,15.2312,15.2516,976700.0
2011-07-29 10:55:00,22.48,22.53,22.46,22.52,555100.0,15.2584,15.2923,15.2448,15.2855,555100.0
2011-07-29 11:00:00,22.52,22.53,22.47,22.51,490400.0,15.2855,15.2923,15.2516,15.2787,490400.0
2011-07-29 11:05:00,22.5,22.6,22.5,22.59,636300.0,15.272,15.3398,15.272,15.333,636300.0
2011-07-29 11:10:00,22.59,22.62,22.52,22.52,363200.0,15.333,15.3534,15.2855,15.2855,363200.0
2011-07-29 11:15:00,22.53,22.57,22.51,22.56,407700.0,15.2923,15.3195,15.2787,15.3127,407700.0
2011-07-29 11:20:00,22.55,22.57,22.51,22.53,533400.0,15.3059,15.3195,15.2787,15.2923,533400.0
2011-07-29 11:25:00,22.53,22.54,22.45,22.45,418000.0,15.2923,15.2991,15.238,15.238,418000.0
2011-07-29 11:30:00,22.46,22.49,22.44,22.47,342500.0,15.2448,15.2652,15.2312,15.2516,342500.0
2011-07-29 11:35:00,22.48,22.48,22.44,22.45,267100.0,15.2584,15.2584,15.2312,15.238,267100.0
2011-07-29 11:40:00,22.45,22.5,22.44,22.46,351300.0,15.238,15.272,15.2312,15.2448,351300.0
2011-07-29 11:45:00,22.46,22.48,22.39,22.4,573100.0,15.2448,15.2584,15.1973,15.2041,573100.0
2011-07-29 11:50:00,22.4,22.48,22.4,22.46,357900.0,15.2041,15.2584,15.2041,15.2448,357900.0
2011-07-29 11:55:00,22.46,22.47,22.44,22.45,210600.0,15.2448,15.2516,15.2312,15.238,210600.0
2011-07-29 12:00:00,22.44,22.46,22.4,22.41,325800.0,15.2312,15.2448,15.2041,15.2109,325800.0
2011-07-29 12:05:00,22.41,22.42,22.39,22.41,328800.0,15.2109,15.2177,15.1973,15.2109,328800.0
2011-07-29 12:10:00,22.41,22.42,22.36,22.37,434700.0,15.2109,15.2177,15.1769,15.1837,434700.0
2011-07-29 12:15:00,22.37,22.42,22.37,22.41,269200.0,15.1837,15.2177,15.1837,15.2109,269200.0
2011-07-29 12:20:00,22.41,22.43,22.39,22.43,264500.0,15.2109,15.2244,15.1973,15.2244,264500.0
2011-07-29 12:25:00,22.43,22.44,22.4,22.41,154800.0,15.2244,15.2312,15.2041,15.2109,154800.0
2011-07-29 12:30:00,22.42,22.43,22.39,22.39,366300.0,15.2177,15.2244,15.1973,15.1973,366300.0
2011-07-29 12:35:00,22.4,22.47,22.4,22.44,306200.0,15.2041,15.2516,15.2041,15.2312,306200.0
2011-07-29 12:40:00,22.44,22.46,22.43,22.45,197000.0,15.2312,15.2448,15.2244,15.238,197000.0
2011-07-29 12:45:00,22.45,22.45,22.42,22.43,359800.0,15.238,15.238,15.2177,15.2244,359800.0
2011-07-29 12:50:00,22.43,22.44,22.42,22.42,308400.0,15.2244,15.2312,15.2177,15.2177,308400.0
2011-07-29 12:55:00,22.43,22.47,22.42,22.44,281500.0,15.2244,15.2516,15.2177,15.2312,281500.0
2011-07-29 13:00:00,22.44,22.46,22.4,22.41,289700.0,15.2312,15.2448,15.2041,15.2109,289700.0
2011-07-29 13:05:00,22.42,22.46,22.41,22.45,271100.0,15.2177,15.2448,15.2109,15.238,271100.0
2011-07-29 13:10:00,22.45,22.46,22.42,22.42,196100.0,15.238,15.2448,15.2177,15.2177,196100.0
2011-07-29 13:15:00,22.42,22.44,22.42,22.43,178500.0,15.2177,15.2312,15.2177,15.2244,178500.0
2011-07-29 13:20:00,22.43,22.46,22.42,22.45,191800.0,15.2244,15.2448,15.2177,15.238,191800.0
2011-07-29 13:25:00,22.46,22.46,22.42,22.42,95200.0,15.2448,15.2448,15.2177,15.2177,95200.0
2011-07-29 13:30:00,22.42,22.43,22.38,22.42,359500.0,15.2177,15.2244,15.1905,15.2177,359500.0
2011-07-29 13:35:00,22.42,22.47,22.41,22.46,251600.0,15.2177,15.2516,15.2109,15.2448,251600.0
2011-07-29 13:40:00,22.47,22.5,22.46,22.5,186900.0,15.2516,15.272,15.2448,15.272,186900.0
2011-07-29 13:45:00,22.49,22.52,22.48,22.51,226700.0,15.2652,15.2855,15.2584,15.2787,226700.0
2011-07-29 13:50:00,22.52,22.52,22.48,22.49,236800.0,15.2855,15.2855,15.2584,15.2652,236800.0
2011-07-29 13:55:00,22.48,22.51,22.47,22.5,135200.0,15.2584,15.2787,15.2516,15.272,135200.0
2011-07-29 14:00:00,22.51,22.52,22.48,22.5,297200.0,15.2787,15.2855,15.2584,15.272,297200.0
2011-07-29 14:05:00,22.5,22.53,22.5,22.51,253700.0,15.272,15.2923,15.272,15.2787,253700.0
2011-07-29 14:10:00,22.51,22.52,22.46,22.46,348000.0,15.2787,15.2855,15.2448,15.2448,348000.0
2011-07-29 14:15:00,22.46,22.46,22.42,22.42,288600.0,15.2448,15.2448,15.2177,15.2177,288600.0
2011-07-29 14:20:00,22.42,22.45,22.41,22.45,230300.0,15.2177,15.238,15.2109,15.238,230300.0
2011-07-29 14:25:00,22.45,22.45,22.42,22.44,225600.0,15.238,15.238,15.2177,15.2312,225600.0
2011-07-29 14:30:00,22.44,22.45,22.41,22.44,220300.0,15.2312,15.238,15.2109,15.2312,220300.0
2011-07-29 14:35:00,22.44,22.46,22.42,22.46,265400.0,15.2312,15.2448,15.2177,15.2448,265400.0
2011-07-29 14:40:00,22.45,22.48,22.42,22.42,216400.0,15.238,15.2584,15.2177,15.2177,216400.0
2011-07-29 14:45:00,22.43,22.43,22.4,22.4,682700.0,15.2244,15.2244,15.2041,15.2041,682700.0
2011-07-29 14:50:00,22.41,22.41,22.39,22.4,571600.0,15.2109,15.2109,15.1973,15.2041,571600.0
2011-07-29 14:55:00,22.4,22.41,22.37,22.38,811000.0,15.2041,15.2109,15.1837,15.1905,811000.0
2011-07-29 15:00:00,22.37,22.41,22.37,22.41,833100.0,15.1837,15.2109,15.1837,15.2109,833100.0
2011-07-29 15:05:00,22.41,22.41,22.39,22.4,467900.0,15.2109,15.2109,15.1973,15.2041,467900.0
2011-07-29 15:10:00,22.4,22.41,22.38,22.4,798100.0,15.2041,15.2109,15.1905,15.2041,798100.0
2011-07-29 15:15:00,22.4,22.42,22.39,22.42,941200.0,15.2041,15.2177,15.1973,15.2177,941200.0
2011-07-29 15:20:00,22.41,22.42,22.39,22.39,589600.0,15.2109,15.2177,15.1973,15.1973,589600.0
2011-07-29 15:25:00,22.39,22.4,22.35,22.37,785900.0,15.1973,15.2041,15.1701,15.1837,785900.0
2011-07-29 15:30:00,22.37,22.38,22.35,22.38,1072300.0,15.1837,15.1905,15.1701,15.1905,1072300.0
2011-07-29 15:35:00,22.38,22.42,22.37,22.42,977900.0,15.1905,15.2177,15.1837,15.2177,977900.0
2011-07-29 15:40:00,22.42,22.43,22.38,22.4,1445700.0,15.2177,15.2244,15.1905,15.2041,1445700.0
2011-07-29 15:45:00,22.4,22.4,22.35,22.37,1496200.0,15.2041,15.2041,15.1701,15.1837,1496200.0
2011-07-29 15:50:00,22.36,22.38,22.33,22.37,1999100.0,15.1769,15.1905,15.1566,15.1837,1999100.0
2011-07-29 15:55:00,22.37,22.4,22.33,22.33,3333000.0,15.1837,15.2041,15.1566,15.1566,3333000.0
2011-08-01 09:30:00,22.56,22.69,22.5,22.5,2194600.0,15.3127,15.4009,15.272,15.272,2194600.0
2011-08-01 09:35:00,22.5,22.55,22.4,22.44,1631700.0,15.272,15.3059,15.2041,15.2312,1631700.0
2011-08-01 09:40:00,22.43,22.48,22.38,22.44,839300.0,15.2244,15.2584,15.1905,15.2312,839300.0
2011-08-01 09:45:00,22.44,22.45,22.33,22.38,1052400.0,15.2312,15.238,15.1566,15.1905,1052400.0
2011-08-01 09:50:00,22.37,22.4,22.3,22.31,803900.0,15.1837,15.2041,15.1362,15.143,803900.0
2011-08-01 09:55:00,22.31,22.33,22.25,22.29,512700.0,15.143,15.1566,15.1023,15.1294,512700.0
2011-08-01 10:00:00,22.27,22.28,22.04,22.07,1788600.0,15.1158,15.1226,14.9597,14.9801,1788600.0
2011-08-01 10:05:00,22.07,22.16,22.06,22.13,999000.0,14.9801,15.0412,14.9733,15.0208,999000.0
2011-08-01 10:10:00,22.12,22.13,22.06,22.1,1172200.0,15.014,15.0208,14.9733,15.0005,1172200.0
2011-08-01 10:15:00,22.09,22.13,22.08,22.11,842200.0,14.9937,15.0208,14.9869,15.0072,842200.0
2011-08-01 10:20:00,22.1,22.12,22.04,22.05,877200.0,15.0005,15.014,14.9597,14.9665,877200.0
2011-08-01 10:25:00,22.05,22.08,22.0,22.01,1099500.0,14.9665,14.9869,14.9326,14.9394,1099500.0
2011-08-01 10:30:00,22.02,22.06,22.0,22.03,1325000.0,14.9462,14.9733,14.9326,14.9529,1325000.0
2011-08-01 10:35:00,22.04,22.16,22.04,22.16,844700.0,14.9597,15.0412,14.9597,15.0412,844700.0
2011-08-01 10:40:00,22.17,22.18,22.1,22.12,599300.0,15.048,15.0548,15.0005,15.014,599300.0
2011-08-01 10:45:00,22.12,22.18,22.11,22.12,448300.0,15.014,15.0548,15.0072,15.014,448300.0
2011-08-01 10:50:00,22.13,22.16,22.11,22.11,260100.0,15.0208,15.0412,15.0072,15.0072,260100.0
2011-08-01 10:55:00,22.11,22.12,22.06,22.09,726800.0,15.0072,15.014,14.9733,14.9937,726800.0
2011-08-01 11:00:00,22.09,22.1,22.01,22.01,1001700.0,14.9937,15.0005,14.9394,14.9394,1001700.0
2011-08-01 11:05:00,22.01,22.07,22.0,22.07,868300.0,14.9394,14.9801,14.9326,14.9801,868300.0
2011-08-01 11:10:00,22.07,22.09,22.02,22.05,767500.0,14.9801,14.9937,14.9462,14.9665,767500.0
2011-08-01 11:15:00,22.05,22.06,22.02,22.04,444500.0,14.9665,14.9733,14.9462,14.9597,444500.0
2011-08-01 11:20:00,22.04,22.07,22.03,22.07,357700.0,14.9597,14.9801,14.9529,14.9801,357700.0
2011-08-01 11:25:00,22.07,22.11,22.06,22.08,336400.0,14.9801,15.0072,14.9733,14.9869,336400.0
2011-08-01 11:30:00,22.08,22.1,22.05,22.05,561000.0,14.9869,15.0005,14.9665,14.9665,561000.0
2011-08-01 11:35:00,22.06,22.08,22.0,22.03,859100.0,14.9733,14.9869,14.9326,14.9529,859100.0
2011-08-01 11:40:00,22.03,22.04,22.01,22.03,357200.0,14.9529,14.9597,14.9394,14.9529,357200.0
2011-08-01 11:45:00,22.04,22.05,22.01,22.03,574000.0,14.9597,14.9665,14.9394,14.9529,574000.0
2011-08-01 11:50:00,22.03,22.05,22.01,22.02,288900.0,14.9529,14.9665,14.9394,14.9462,288900.0
2011-08-01 11:55:00,22.02,22.03,22.0,22.0,398300.0,14.9462,14.9529,14.9326,14.9326,398300.0
2011-08-01 12:00:00,22.0,22.02,22.0,22.02,369600.0,14.9326,14.9462,14.9326,14.9462,369600.0
2011-08-01 12:05:00,22.02,22.02,21.93,21.98,1055600.0,14.9462,14.9462,14.8851,14.919,1055600.0
2011-08-01 12:10:00,21.98,22.0,21.95,21.96,482600.0,14.919,14.9326,14.8986,14.9054,482600.0
2011-08-01 12:15:00,21.96,21.97,21.92,21.93,479000.0,14.9054,14.9122,14.8783,14.8851,479000.0
2011-08-01 12:20:00,21.94,21.95,21.9,21.94,444900.0,14.8919,14.8986,14.8647,14.8919,444900.0
2011-08-01 12:25:00,21.94,21.99,21.93,21.99,269300.0,14.8919,14.9258,14.8851,14.9258,269300.0
2011-08-01 12:30:00,21.99,22.01,21.98,21.99,300900.0,14.9258,14.9394,14.919,14.9258,300900.0
2011-08-01 12:35:00,21.99,22.03,21.98,22.02,216100.0,14.9258,14.9529,14.919,14.9462,216100.0
2011-08-01 12:40:00,22.02,22.02,21.97,21.98,401400.0,14.9462,14.9462,14.9122,14.919,401400.0
2011-08-01 12:45:00,21.98,22.01,21.97,22.0,234300.0,14.919,14.9394,14.9122,14.9326,234300.0
2011-08-01 12:50:00,21.99,22.04,21.99,22.03,213100.0,14.9258,14.9597,14.9258,14.9529,213100.0
2011-08-01 12:55:00,22.03,22.04,22.0,22.01,273800.0,14.9529,14.9597,14.9326,14.9394,273800.0
2011-08-01 13:00:00,22.02,22.04,22.01,22.04,317300.0,14.9462,14.9597,14.9394,14.9597,317300.0
2011-08-01 13:05:00,22.03,22.04,21.99,22.02,451400.0,14.9529,14.9597,14.9258,14.9462,451400.0
2011-08-01 13:10:00,22.01,22.02,22.0,22.01,85300.0,14.9394,14.9462,14.9326,14.9394,85300.0
2011-08-01 13:15:00,22.0,22.02,21.97,22.02,440300.0,14.9326,14.9462,14.9122,14.9462,440300.0
2011-08-01 13:20:00,22.02,22.03,22.01,22.03,207000.0,14.9462,14.9529,14.9394,14.9529,207000.0
2011-08-01 13:25:00,22.03,22.06,22.02,22.03,378000.0,14.9529,14.9733,14.9462,14.9529,378000.0
2011-08-01 13:30:00,22.03,22.07,22.03,22.07,259900.0,14.9529,14.9801,14.9529,14.9801,259900.0
2011-08-01 13:35:00,22.07,22.07,22.04,22.05,300300.0,14.9801,14.9801,14.9597,14.9665,300300.0
2011-08-01 13:40:00,22.05,22.06,22.05,22.05,99000.0,14.9665,14.9733,14.9665,14.9665,99000.0
2011-08-01 13:45:00,22.05,22.06,22.03,22.05,309700.0,14.9665,14.9733,14.9529,14.9665,309700.0
2011-08-01 13:50:00,22.05,22.07,22.04,22.05,225200.0,14.9665,14.9801,14.9597,14.9665,225200.0
2011-08-01 13:55:00,22.06,22.07,22.05,22.07,138100.0,14.9733,14.9801,14.9665,14.9801,138100.0
2011-08-01 14:00:00,22.07,22.07,22.05,22.05,186900.0,14.9801,14.9801,14.9665,14.9665,186900.0
2011-08-01 14:05:00,22.05,22.05,22.01,22.01,352900.0,14.9665,14.9665,14.9394,14.9394,352900.0
2011-08-01 14:10:00,22.01,22.01,21.98,21.98,392000.0,14.9394,14.9394,14.919,14.919,392000.0
2011-08-01 14:15:00,21.98,22.01,21.97,22.0,274300.0,14.919,14.9394,14.9122,14.9326,274300.0
2011-08-01 14:20:00,22.0,22.01,21.98,22.0,296300.0,14.9326,14.9394,14.919,14.9326,296300.0
2011-08-01 14:25:00,22.0,22.0,21.98,22.0,129100.0,14.9326,14.9326,14.919,14.9326,129100.0
2011-08-01 14:30:00,22.0,22.02,21.97,22.01,372300.0,14.9326,14.9462,14.9122,14.9394,372300.0
2011-08-01 14:35:00,22.01,22.05,22.0,22.04,329300.0,14.9394,14.9665,14.9326,14.9597,329300.0
2011-08-01 14:40:00,22.05,22.08,22.04,22.06,687500.0,14.9665,14.9869,14.9597,14.9733,687500.0
2011-08-01 14:45:00,22.07,22.11,22.06,22.09,362200.0,14.9801,15.0072,14.9733,14.9937,362200.0
2011-08-01 14:50:00,22.09,22.12,22.05,22.12,460200.0,14.9937,15.014,14.9665,15.014,460200.0
2011-08-01 14:55:00,22.12,22.14,22.11,22.13,254100.0,15.014,15.0276,15.0072,15.0208,254100.0
2011-08-01 15:00:00,22.13,22.2,22.12,22.18,500500.0,15.0208,15.0683,15.014,15.0548,500500.0
2011-08-01 15:05:00,22.17,22.21,22.16,22.21,1083300.0,15.048,15.0751,15.0412,15.0751,1083300.0
2011-08-01 15:10:00,22.21,22.22,22.16,22.18,590400.0,15.0751,15.0819,15.0412,15.0548,590400.0
2011-08-01 15:15:00,22.19,22.19,22.14,22.15,433200.0,15.0615,15.0615,15.0276,15.0344,433200.0
2011-08-01 15:20:00,22.15,22.2,22.13,22.19,612500.0,15.0344,15.0683,15.0208,15.0615,612500.0
2011-08-01 15:25:00,22.18,22.23,22.18,22.22,886500.0,15.0548,15.0887,15.0548,15.0819,886500.0
2011-08-01 15:30:00,22.23,22.23,22.15,22.16,473400.0,15.0887,15.0887,15.0344,15.0412,473400.0
2011-08-01 15:35:00,22.15,22.24,22.13,22.24,741400.0,15.0344,15.0955,15.0208,15.0955,741400.0
2011-08-01 15:40:00,22.24,22.25,22.21,22.23,945700.0,15.0955,15.1023,15.0751,15.0887,945700.0
2011-08-01 15:45:00,22.23,22.25,22.2,22.24,1393500.0,15.0887,15.1023,15.0683,15.0955,1393500.0
2011-08-01 15:50:00,22.23,22.26,22.15,22.17,1667300.0,15.0887,15.1091,15.0344,15.048,1667300.0
2011-08-01 15:55:00,22.17,22.24,22.17,22.24,1585400.0,15.048,15.0955,15.048,15.0955,1585400.0
2011-08-02 09:30:00,22.03,22.11,21.93,22.05,1877900.0,14.9529,15.0072,14.8851,14.9665,1877900.0
2011-08-02 09:35:00,22.06,22.12,22.02,22.03,860300.0,14.9733,15.014,14.9462,14.9529,860300.0
2011-08-02 09:40:00,22.03,22.04,21.97,21.98,817700.0,14.9529,14.9597,14.9122,14.919,817700.0
2011-08-02 09:45:00,21.97,22.0,21.94,21.95,863800.0,14.9122,14.9326,14.8919,14.8986,863800.0
2011-08-02 09:50:00,21.96,22.06,21.93,22.02,1107100.0,14.9054,14.9733,14.8851,14.9462,1107100.0
2011-08-02 09:55:00,22.02,22.1,22.0,22.09,823600.0,14.9462,15.0005,14.9326,14.9937,823600.0
2011-08-02 10:00:00,22.1,22.19,22.09,22.18,975800.0,15.0005,15.0615,14.9937,15.0548,975800.0
2011-08-02 10:05:00,22.17,22.18,22.05,22.06,901300.0,15.048,15.0548,14.9665,14.9733,901300.0
2011-08-02 10:10:00,22.06,22.07,22.0,22.01,1388300.0,14.9733,14.9801,14.9326,14.9394,1388300.0
2011-08-02 10:15:00,22.01,22.01,21.95,21.97,1346800.0,14.9394,14.9394,14.8986,14.9122,1346800.0
2011-08-02 10:20:00,21.97,22.04,21.94,22.04,866500.0,14.9122,14.9597,14.8919,14.9597,866500.0
2011-08-02 10:25:00,22.04,22.06,22.01,22.03,1005800.0,14.9597,14.9733,14.9394,14.9529,1005800.0
2011-08-02 10:30:00,22.03,22.03,21.98,22.01,819500.0,14.9529,14.9529,14.919,14.9394,819500.0
2011-08-02 10:35:00,22.02,22.04,22.0,22.03,596300.0,14.9462,14.9597,14.9326,14.9529,596300.0
2011-08-02 10:40:00,22.04,22.06,22.02,22.05,401900.0,14.9597,14.9733,14.9462,14.9665,401900.0
2011-08-02 10:45:00,22.06,22.06,22.01,22.04,560400.0,14.9733,14.9733,14.9394,14.9597,560400.0
2011-08-02 10:50:00,22.03,22.06,22.01,22.02,593900.0,14.9529,14.9733,14.9394,14.9462,593900.0
2011-08-02 10:55:00,22.02,22.04,22.02,22.04,246000.0,14.9462,14.9597,14.9462,14.9597,246000.0
2011-08-02 11:00:00,22.03,22.06,22.01,22.04,559500.0,14.9529,14.9733,14.9394,14.9597,559500.0
2011-08-02 11:05:00,22.04,22.08,22.03,22.07,826800.0,14.9597,14.9869,14.9529,14.9801,826800.0
2011-08-02 11:10:00,22.07,22.07,22.0,22.04,617000.0,14.9801,14.9801,14.9326,14.9597,617000.0
2011-08-02 11:15:00,22.05,22.07,22.03,22.06,372500.0,14.9665,14.9801,14.9529,14.9733,372500.0
2011-08-02 11:20:00,22.06,22.08,22.02,22.06,445000.0,14.9733,14.9869,14.9462,14.9733,445000.0
2011-08-02 11:25:00,22.07,22.09,22.06,22.07,327700.0,14.9801,14.9937,14.9733,14.9801,327700.0
2011-08-02 11:30:00,22.07,22.09,22.06,22.07,377400.0,14.9801,14.9937,14.9733,14.9801,377400.0
2011-08-02 11:35:00,22.06,22.1,22.06,22.07,272000.0,14.9733,15.0005,14.9733,14.9801,272000.0
2011-08-02 11:40:00,22.07,22.07,22.04,22.07,373600.0,14.9801,14.9801,14.9597,14.9801,373600.0
2011-08-02 11:45:00,22.07,22.08,22.04,22.07,375600.0,14.9801,14.9869,14.9597,14.9801,375600.0
2011-08-02 11:50:00,22.07,22.09,22.06,22.06,468500.0,14.9801,14.9937,14.9733,14.9733,468500.0
2011-08-02 11:55:00,22.06,22.07,22.03,22.05,324900.0,14.9733,14.9801,14.9529,14.9665,324900.0
2011-08-02 12:00:00,22.05,22.06,22.02,22.02,366800.0,14.9665,14.9733,14.9462,14.9462,366800.0
2011-08-02 12:05:00,22.02,22.08,22.01,22.08,429400.0,14.9462,14.9869,14.9394,14.9869,429400.0
2011-08-02 12:10:00,22.07,22.08,22.06,22.08,168800.0,14.9801,14.9869,14.9733,14.9869,168800.0
2011-08-02 12:15:00,22.08,22.08,22.06,22.08,147500.0,14.9869,14.9869,14.9733,14.9869,147500.0
2011-08-02 12:20:00,22.08,22.09,22.04,22.06,621200.0,14.9869,14.9937,14.9597,14.9733,621200.0
2011-08-02 12:25:00,22.06,22.06,22.03,22.04,273000.0,14.9733,14.9733,14.9529,14.9597,273000.0
2011-08-02 12:30:00,22.04,22.06,22.02,22.04,511600.0,14.9597,14.9733,14.9462,14.9597,511600.0
2011-08-02 12:35:00,22.03,22.05,21.97,21.99,594500.0,14.9529,14.9665,14.9122,14.9258,594500.0
2011-08-02 12:40:00,22.0,22.03,21.96,21.96,418500.0,14.9326,14.9529,14.9054,14.9054,418500.0
2011-08-02 12:45:00,21.96,21.97,21.87,21.89,951300.0,14.9054,14.9122,14.8443,14.8579,951300.0
2011-08-02 12:50:00,21.9,21.93,21.89,21.9,535000.0,14.8647,14.8851,14.8579,14.8647,535000.0
2011-08-02 12:55:00,21.89,21.9,21.88,21.89,533300.0,14.8579,14.8647,14.8511,14.8579,533300.0
2011-08-02 13:00:00,21.9,21.95,21.89,21.92,448900.0,14.8647,14.8986,14.8579,14.8783,448900.0
2011-08-02 13:05:00,21.92,21.96,21.89,21.94,295700.0,14.8783,14.9054,14.8579,14.8919,295700.0
2011-08-02 13:10:00,21.95,21.95,21.91,21.92,304300.0,14.8986,14.8986,14.8715,14.8783,304300.0
2011-08-02 13:15:00,21.92,21.98,21.89,21.96,625200.0,14.8783,14.919,14.8579,14.9054,625200.0
2011-08-02 13:20:00,21.97,21.99,21.96,21.96,242300.0,14.9122,14.9258,14.9054,14.9054,242300.0
2011-08-02 13:25:00,21.96,21.97,21.94,21.95,200700.0,14.9054,14.9122,14.8919,14.8986,200700.0
2011-08-02 13:30:00,21.95,21.97,21.94,21.94,188900.0,14.8986,14.9122,14.8919,14.8919,188900.0
2011-08-02 13:35:00,21.95,21.96,21.88,21.89,629400.0,14.8986,14.9054,14.8511,14.8579,629400.0
2011-08-02 13:40:00,21.89,21.91,21.88,21.9,432100.0,14.8579,14.8715,14.8511,14.8647,432100.0
2011-08-02 13:45:00,21.9,21.92,21.88,21.89,358000.0,14.8647,14.8783,14.8511,14.8579,358000.0
2011-08-02 13:50:00,21.89,21.91,21.88,21.9,486500.0,14.8579,14.8715,14.8511,14.8647,486500.0
2011-08-02 13:55:00,21.9,21.9,21.85,21.86,788700.0,14.8647,14.8647,14.8308,14.8375,788700.0
2011-08-02 14:00:00,21.86,21.89,21.84,21.88,586500.0,14.8375,14.8579,14.824,14.8511,586500.0
2011-08-02 14:05:00,21.88,21.9,21.87,21.88,426200.0,14.8511,14.8647,14.8443,14.8511,426200.0
2011-08-02 14:10:00,21.89,21.93,21.88,21.93,750600.0,14.8579,14.8851,14.8511,14.8851,750600.0
2011-08-02 14:15:00,21.93,21.97,21.91,21.97,654900.0,14.8851,14.9122,14.8715,14.9122,654900.0
2011-08-02 14:20:00,21.96,21.97,21.92,21.92,228200.0,14.9054,14.9122,14.8783,14.8783,228200.0
2011-08-02 14:25:00,21.92,21.92,21.87,21.88,257700.0,14.8783,14.8783,14.8443,14.8511,257700.0
2011-08-02 14:30:00,21.88,21.89,21.82,21.86,822600.0,14.8511,14.8579,14.8104,14.8375,822600.0
2011-08-02 14:35:00,21.86,21.88,21.86,21.86,173700.0,14.8375,14.8511,14.8375,14.8375,173700.0
2011-08-02 14:40:00,21.86,21.87,21.82,21.84,457400.0,14.8375,14.8443,14.8104,14.824,457400.0
2011-08-02 14:45:00,21.84,21.84,21.82,21.84,419400.0,14.824,14.824,14.8104,14.824,419400.0
2011-08-02 14:50:00,21.84,21.9,21.83,21.9,675800.0,14.824,14.8647,14.8172,14.8647,675800.0
2011-08-02 14:55:00,21.89,21.92,21.89,21.89,591600.0,14.8579,14.8783,14.8579,14.8579,591600.0
2011-08-02 15:00:00,21.89,21.92,21.88,21.89,438300.0,14.8579,14.8783,14.8511,14.8579,438300.0
2011-08-02 15:05:00,21.89,21.93,21.89,21.92,285400.0,14.8579,14.8851,14.8579,14.8783,285400.0
2011-08-02 15:10:00,21.92,21.93,21.87,21.88,426400.0,14.8783,14.8851,14.8443,14.8511,426400.0
2011-08-02 15:15:00,21.87,21.9,21.84,21.87,788700.0,14.8443,14.8647,14.824,14.8443,788700.0
2011-08-02 15:20:00,21.87,21.89,21.84,21.84,1011500.0,14.8443,14.8579,14.824,14.824,1011500.0
2011-08-02 15:25:00,21.84,21.85,21.8,21.82,967100.0,14.824,14.8308,14.7968,14.8104,967100.0
2011-08-02 15:30:00,21.83,21.87,21.82,21.85,576100.0,14.8172,14.8443,14.8104,14.8308,576100.0
2011-08-02 15:35:00,21.84,21.87,21.83,21.86,659900.0,14.824,14.8443,14.8172,14.8375,659900.0
2011-08-02 15:40:00,21.86,21.86,21.76,21.77,2423200.0,14.8375,14.8375,14.7697,14.7765,2423200.0
2011-08-02 15:45:00,21.77,21.82,21.77,21.8,1118600.0,14.7765,14.8104,14.7765,14.7968,1118600.0
2011-08-02 15:50:00,21.79,21.8,21.73,21.76,1855100.0,14.79,14.7968,14.7493,14.7697,1855100.0
2011-08-02 15:55:00,21.76,21.8,21.71,21.72,3150600.0,14.7697,14.7968,14.7357,14.7425,3150600.0
2011-08-03 09:30:00,21.59,21.62,21.5,21.59,1613100.0,14.7954,14.8159,14.7337,14.7954,1613100.0
2011-08-03 09:35:00,21.58,21.63,21.53,21.55,598800.0,14.7885,14.8228,14.7543,14.768,598800.0
2011-08-03 09:40:00,21.55,21.65,21.54,21.56,599500.0,14.768,14.8365,14.7611,14.7748,599500.0
2011-08-03 09:45:00,21.56,21.62,21.56,21.61,593900.0,14.7748,14.8159,14.7748,14.8091,593900.0
2011-08-03 09:50:00,21.61,21.72,21.59,21.71,644800.0,14.8091,14.8845,14.7954,14.8776,644800.0
2011-08-03 09:55:00,21.72,21.77,21.7,21.76,652900.0,14.8845,14.9187,14.8708,14.9119,652900.0
2011-08-03 10:00:00,21.76,21.79,21.66,21.71,1177600.0,14.9119,14.9324,14.8434,14.8776,1177600.0
2011-08-03 10:05:00,21.71,21.71,21.64,21.68,566200.0,14.8776,14.8776,14.8297,14.8571,566200.0
2011-08-03 10:10:00,21.69,21.7,21.61,21.63,651600.0,14.8639,14.8708,14.8091,14.8228,651600.0
2011-08-03 10:15:00,21.62,21.65,21.58,21.63,708200.0,14.8159,14.8365,14.7885,14.8228,708200.0
2011-08-03 10:20:00,21.63,21.66,21.57,21.62,1322800.0,14.8228,14.8434,14.7817,14.8159,1322800.0
2011-08-03 10:25:00,21.61,21.67,21.59,21.62,701500.0,14.8091,14.8502,14.7954,14.8159,701500.0
2011-08-03 10:30:00,21.62,21.64,21.44,21.47,1226800.0,14.8159,14.8297,14.6926,14.7132,1226800.0
2011-08-03 10:35:00,21.48,21.52,21.35,21.44,2031000.0,14.72,14.7474,14.6309,14.6926,2031000.0
2011-08-03 10:40:00,21.44,21.53,21.38,21.52,933400.0,14.6926,14.7543,14.6515,14.7474,933400.0
2011-08-03 10:45:00,21.52,21.52,21.46,21.49,749000.0,14.7474,14.7474,14.7063,14.7269,749000.0
2011-08-03 10:50:00,21.49,21.62,21.47,21.61,1147600.0,14.7269,14.8159,14.7132,14.8091,1147600.0
2011-08-03 10:55:00,21.61,21.64,21.56,21.61,747500.0,14.8091,14.8297,14.7748,14.8091,747500.0
2011-08-03 11:00:00,21.61,21.75,21.58,21.69,2149300.0,14.8091,14.905,14.7885,14.8639,2149300.0
2011-08-03 11:05:00,21.69,21.7,21.63,21.64,604600.0,14.8639,14.8708,14.8228,14.8297,604600.0
2011-08-03 11:10:00,21.64,21.72,21.64,21.71,525700.0,14.8297,14.8845,14.8297,14.8776,525700.0
2011-08-03 11:15:00,21.72,21.81,21.69,21.81,988300.0,14.8845,14.9462,14.8639,14.9462,988300.0
2011-08-03 11:20:00,21.81,21.82,21.75,21.75,655700.0,14.9462,14.953,14.905,14.905,655700.0
2011-08-03 11:25:00,21.75,21.76,21.72,21.73,525100.0,14.905,14.9119,14.8845,14.8913,525100.0
2011-08-03 11:30:00,21.74,21.8,21.73,21.8,1194800.0,14.8982,14.9393,14.8913,14.9393,1194800.0
2011-08-03 11:35:00,21.8,21.83,21.78,21.79,641700.0,14.9393,14.9599,14.9256,14.9324,641700.0
2011-08-03 11:40:00,21.79,21.8,21.65,21.67,565600.0,14.9324,14.9393,14.8365,14.8502,565600.0
2011-08-03 11:45:00,21.67,21.71,21.65,21.7,436700.0,14.8502,14.8776,14.8365,14.8708,436700.0
2011-08-03 11:50:00,21.69,21.71,21.67,21.69,354500.0,14.8639,14.8776,14.8502,14.8639,354500.0
2011-08-03 11:55:00,21.69,21.7,21.62,21.62,390600.0,14.8639,14.8708,14.8159,14.8159,390600.0
2011-08-03 12:00:00,21.63,21.64,21.52,21.59,1045100.0,14.8228,14.8297,14.7474,14.7954,1045100.0
2011-08-03 12:05:00,21.58,21.61,21.56,21.6,381400.0,14.7885,14.8091,14.7748,14.8022,381400.0
2011-08-03 12:10:00,21.6,21.63,21.58,21.6,309100.0,14.8022,14.8228,14.7885,14.8022,309100.0
2011-08-03 12:15:00,21.59,21.6,21.52,21.53,408200.0,14.7954,14.8022,14.7474,14.7543,408200.0
2011-08-03 12:20:00,21.53,21.54,21.46,21.52,602700.0,14.7543,14.7611,14.7063,14.7474,602700.0
2011-08-03 12:25:00,21.52,21.55,21.51,21.55,376800.0,14.7474,14.768,14.7406,14.768,376800.0
2011-08-03 12:30:00,21.55,21.56,21.53,21.55,227800.0,14.768,14.7748,14.7543,14.768,227800.0
2011-08-03 12:35:00,21.55,21.6,21.54,21.6,366500.0,14.768,14.8022,14.7611,14.8022,366500.0
2011-08-03 12:40:00,21.6,21.6,21.56,21.58,472900.0,14.8022,14.8022,14.7748,14.7885,472900.0
2011-08-03 12:45:00,21.57,21.59,21.56,21.59,363800.0,14.7817,14.7954,14.7748,14.7954,363800.0
2011-08-03 12:50:00,21.58,21.63,21.57,21.58,396600.0,14.7885,14.8228,14.7817,14.7885,396600.0
2011-08-03 12:55:00,21.58,21.59,21.56,21.57,234300.0,14.7885,14.7954,14.7748,14.7817,234300.0
2011-08-03 13:00:00,21.57,21.58,21.51,21.53,584300.0,14.7817,14.7885,14.7406,14.7543,584300.0
2011-08-03 13:05:00,21.53,21.56,21.52,21.55,291800.0,14.7543,14.7748,14.7474,14.768,291800.0
2011-08-03 13:10:00,21.55,21.58,21.53,21.56,296100.0,14.768,14.7885,14.7543,14.7748,296100.0
2011-08-03 13:15:00,21.56,21.58,21.55,21.55,329500.0,14.7748,14.7885,14.768,14.768,329500.0
2011-08-03 13:20:00,21.55,21.62,21.54,21.6,670300.0,14.768,14.8159,14.7611,14.8022,670300.0
2011-08-03 13:25:00,21.6,21.62,21.57,21.62,362800.0,14.8022,14.8159,14.7817,14.8159,362800.0
2011-08-03 13:30:00,21.62,21.71,21.61,21.71,422100.0,14.8159,14.8776,14.8091,14.8776,422100.0
2011-08-03 13:35:00,21.7,21.72,21.66,21.71,708300.0,14.8708,14.8845,14.8434,14.8776,708300.0
2011-08-03 13:40:00,21.72,21.81,21.71,21.77,1583600.0,14.8845,14.9462,14.8776,14.9187,1583600.0
2011-08-03 13:45:00,21.77,21.85,21.76,21.85,1390200.0,14.9187,14.9736,14.9119,14.9736,1390200.0
2011-08-03 13:50:00,21.85,21.86,21.83,21.85,922400.0,14.9736,14.9804,14.9599,14.9736,922400.0
2011-08-03 13:55:00,21.85,21.86,21.79,21.8,716200.0,14.9736,14.9804,14.9324,14.9393,716200.0
2011-08-03 14:00:00,21.81,21.84,21.79,21.83,573000.0,14.9462,14.9667,14.9324,14.9599,573000.0
2011-08-03 14:05:00,21.84,21.84,21.76,21.81,906400.0,14.9667,14.9667,14.9119,14.9462,906400.0
2011-08-03 14:10:00,21.8,21.84,21.8,21.82,495000.0,14.9393,14.9667,14.9393,14.953,495000.0
2011-08-03 14:15:00,21.83,21.83,21.77,21.77,385900.0,14.9599,14.9599,14.9187,14.9187,385900.0
2011-08-03 14:20:00,21.77,21.81,21.75,21.78,415500.0,14.9187,14.9462,14.905,14.9256,415500.0
2011-08-03 14:25:00,21.78,21.79,21.75,21.76,891900.0,14.9256,14.9324,14.905,14.9119,891900.0
2011-08-03 14:30:00,21.76,21.78,21.73,21.74,650300.0,14.9119,14.9256,14.8913,14.8982,650300.0
2011-08-03 14:35:00,21.74,21.77,21.73,21.77,583700.0,14.8982,14.9187,14.8913,14.9187,583700.0
2011-08-03 14:40:00,21.76,21.8,21.76,21.77,470600.0,14.9119,14.9393,14.9119,14.9187,470600.0
2011-08-03 14:45:00,21.77,21.79,21.75,21.79,396100.0,14.9187,14.9324,14.905,14.9324,396100.0
2011-08-03 14:50:00,21.78,21.79,21.76,21.79,346700.0,14.9256,14.9324,14.9119,14.9324,346700.0
2011-08-03 14:55:00,21.79,21.83,21.78,21.8,521300.0,14.9324,14.9599,14.9256,14.9393,521300.0
2011-08-03 15:00:00,21.8,21.87,21.8,21.87,752700.0,14.9393,14.9873,14.9393,14.9873,752700.0
2011-08-03 15:05:00,21.86,21.88,21.8,21.8,778800.0,14.9804,14.9941,14.9393,14.9393,778800.0
2011-08-03 15:10:00,21.81,21.86,21.8,21.8,413900.0,14.9462,14.9804,14.9393,14.9393,413900.0
2011-08-03 15:15:00,21.8,21.89,21.8,21.88,443300.0,14.9393,15.001,14.9393,14.9941,443300.0
2011-08-03 15:20:00,21.88,21.96,21.87,21.96,962700.0,14.9941,15.0489,14.9873,15.0489,962700.0
2011-08-03 15:25:00,21.96,21.97,21.93,21.94,637700.0,15.0489,15.0558,15.0284,15.0352,637700.0
2011-08-03 15:30:00,21.94,21.94,21.84,21.85,835000.0,15.0352,15.0352,14.9667,14.9736,835000.0
2011-08-03 15:35:00,21.85,21.87,21.83,21.85,811600.0,14.9736,14.9873,14.9599,14.9736,811600.0
2011-08-03 15:40:00,21.85,21.89,21.82,21.85,593300.0,14.9736,15.001,14.953,14.9736,593300.0
2011-08-03 15:45:00,21.85,21.88,21.83,21.85,886900.0,14.9736,14.9941,14.9599,14.9736,886900.0
2011-08-03 15:50:00,21.85,21.87,21.83,21.84,1432200.0,14.9736,14.9873,14.9599,14.9667,1432200.0
2011-08-03 15:55:00,21.84,21.85,21.81,21.82,2594700.0,14.9667,14.9736,14.9462,14.953,2594700.0
2011-08-04 09:30:00,21.5,21.61,21.38,21.58,1704800.0,14.7337,14.8091,14.6515,14.7885,1704800.0
2011-08-04 09:35:00,21.58,21.6,21.5,21.51,716700.0,14.7885,14.8022,14.7337,14.7406,716700.0
2011-08-04 09:40:00,21.5,21.73,21.49,21.68,1307300.0,14.7337,14.8913,14.7269,14.8571,1307300.0
2011-08-04 09:45:00,21.68,21.81,21.64,21.75,2032100.0,14.8571,14.9462,14.8297,14.905,2032100.0
2011-08-04 09:50:00,21.75,21.75,21.64,21.71,1673600.0,14.905,14.905,14.8297,14.8776,1673600.0
2011-08-04 09:55:00,21.71,21.76,21.68,21.71,1318700.0,14.8776,14.9119,14.8571,14.8776,1318700.0
2011-08-04 10:00:00,21.71,21.74,21.65,21.65,1670200.0,14.8776,14.8982,14.8365,14.8365,1670200.0
2011-08-04 10:05:00,21.65,21.68,21.59,21.61,1284200.0,14.8365,14.8571,14.7954,14.8091,1284200.0
2011-08-04 10:10:00,21.61,21.62,21.53,21.57,1042500.0,14.8091,14.8159,14.7543,14.7817,1042500.0
2011-08-04 10:15:00,21.56,21.56,21.43,21.44,1211300.0,14.7748,14.7748,14.6857,14.6926,1211300.0
2011-08-04 10:20:00,21.43,21.48,21.4,21.45,1080100.0,14.6857,14.72,14.6652,14.6994,1080100.0
2011-08-04 10:25:00,21.45,21.5,21.44,21.48,996800.0,14.6994,14.7337,14.6926,14.72,996800.0
2011-08-04 10:30:00,21.48,21.52,21.46,21.49,925700.0,14.72,14.7474,14.7063,14.7269,925700.0
2011-08-04 10:35:00,21.49,21.51,21.42,21.48,897200.0,14.7269,14.7406,14.6789,14.72,897200.0
2011-08-04 10:40:00,21.48,21.48,21.37,21.43,1029500.0,14.72,14.72,14.6446,14.6857,1029500.0
2011-08-04 10:45:00,21.43,21.44,21.36,21.44,1201600.0,14.6857,14.6926,14.6378,14.6926,1201600.0
2011-08-04 10:50:00,21.44,21.45,21.41,21.42,939200.0,14.6926,14.6994,14.672,14.6789,939200.0
2011-08-04 10:55:00,21.42,21.43,21.38,21.42,1025500.0,14.6789,14.6857,14.6515,14.6789,1025500.0
2011-08-04 11:00:00,21.42,21.5,21.37,21.47,1023400.0,14.6789,14.7337,14.6446,14.7132,1023400.0
2011-08-04 11:05:00,21.47,21.49,21.39,21.39,984900.0,14.7132,14.7269,14.6583,14.6583,984900.0
2011-08-04 11:10:00,21.39,21.41,21.34,21.39,1042700.0,14.6583,14.672,14.6241,14.6583,1042700.0
2011-08-04 11:15:00,21.39,21.46,21.39,21.44,334900.0,14.6583,14.7063,14.6583,14.6926,334900.0
2011-08-04 11:20:00,21.45,21.46,21.35,21.35,1047400.0,14.6994,14.7063,14.6309,14.6309,1047400.0
2011-08-04 11:25:00,21.37,21.38,21.31,21.32,920500.0,14.6446,14.6515,14.6035,14.6104,920500.0
2011-08-04 11:30:00,21.32,21.39,21.32,21.38,799700.0,14.6104,14.6583,14.6104,14.6515,799700.0
2011-08-04 11:35:00,21.38,21.38,21.34,21.36,578100.0,14.6515,14.6515,14.6241,14.6378,578100.0
2011-08-04 11:40:00,21.36,21.37,21.28,21.3,1270600.0,14.6378,14.6446,14.5829,14.5967,1270600.0
2011-08-04 11:45:00,21.3,21.31,21.2,21.24,1548200.0,14.5967,14.6035,14.5281,14.5555,1548200.0
2011-08-04 11:50:00,21.25,21.29,21.21,21.25,1386900.0,14.5624,14.5898,14.535,14.5624,1386900.0
2011-08-04 11:55:00,21.26,21.3,21.24,21.29,659800.0,14.5692,14.5967,14.5555,14.5898,659800.0
2011-08-04 12:00:00,21.3,21.3,21.25,21.3,1048000.0,14.5967,14.5967,14.5624,14.5967,1048000.0
2011-08-04 12:05:00,21.29,21.3,21.24,21.27,890500.0,14.5898,14.5967,14.5555,14.5761,890500.0
2011-08-04 12:10:00,21.26,21.32,21.25,21.29,1121500.0,14.5692,14.6104,14.5624,14.5898,1121500.0
2011-08-04 12:15:00,21.29,21.3,21.26,21.28,616000.0,14.5898,14.5967,14.5692,14.5829,616000.0
2011-08-04 12:20:00,21.27,21.32,21.27,21.28,528300.0,14.5761,14.6104,14.5761,14.5829,528300.0
2011-08-04 12:25:00,21.28,21.33,21.25,21.31,636500.0,14.5829,14.6172,14.5624,14.6035,636500.0
2011-08-04 12:30:00,21.32,21.37,21.31,21.35,725700.0,14.6104,14.6446,14.6035,14.6309,725700.0
2011-08-04 12:35:00,21.35,21.35,21.31,21.35,628800.0,14.6309,14.6309,14.6035,14.6309,628800.0
2011-08-04 12:40:00,21.35,21.37,21.32,21.34,1047200.0,14.6309,14.6446,14.6104,14.6241,1047200.0
2011-08-04 12:45:00,21.33,21.4,21.33,21.38,474400.0,14.6172,14.6652,14.6172,14.6515,474400.0
2011-08-04 12:50:00,21.38,21.38,21.33,21.35,490700.0,14.6515,14.6515,14.6172,14.6309,490700.0
2011-08-04 12:55:00,21.35,21.37,21.3,21.32,390800.0,14.6309,14.6446,14.5967,14.6104,390800.0
2011-08-04 13:00:00,21.32,21.36,21.28,21.29,725800.0,14.6104,14.6378,14.5829,14.5898,725800.0
2011-08-04 13:05:00,21.3,21.36,21.3,21.34,330300.0,14.5967,14.6378,14.5967,14.6241,330300.0
2011-08-04 13:10:00,21.35,21.35,21.27,21.31,581500.0,14.6309,14.6309,14.5761,14.6035,581500.0
2011-08-04 13:15:00,21.31,21.33,21.3,21.31,424100.0,14.6035,14.6172,14.5967,14.6035,424100.0
2011-08-04 13:20:00,21.32,21.35,21.31,21.31,877300.0,14.6104,14.6309,14.6035,14.6035,877300.0
2011-08-04 13:25:00,21.32,21.36,21.31,21.35,228700.0,14.6104,14.6378,14.6035,14.6309,228700.0
2011-08-04 13:30:00,21.34,21.35,21.31,21.31,303700.0,14.6241,14.6309,14.6035,14.6035,303700.0
2011-08-04 13:35:00,21.32,21.32,21.27,21.3,547600.0,14.6104,14.6104,14.5761,14.5967,547600.0
2011-08-04 13:40:00,21.29,21.3,21.23,21.24,528700.0,14.5898,14.5967,14.5487,14.5555,528700.0
2011-08-04 13:45:00,21.24,21.24,21.2,21.22,746700.0,14.5555,14.5555,14.5281,14.5418,746700.0
2011-08-04 13:50:00,21.23,21.26,21.22,21.24,238500.0,14.5487,14.5692,14.5418,14.5555,238500.0
2011-08-04 13:55:00,21.24,21.27,21.22,21.23,522100.0,14.5555,14.5761,14.5418,14.5487,522100.0
2011-08-04 14:00:00,21.23,21.25,21.12,21.19,1392300.0,14.5487,14.5624,14.4733,14.5213,1392300.0
2011-08-04 14:05:00,21.2,21.21,21.15,21.19,738700.0,14.5281,14.535,14.4939,14.5213,738700.0
2011-08-04 14:10:00,21.19,21.2,21.13,21.16,414200.0,14.5213,14.5281,14.4802,14.5007,414200.0
2011-08-04 14:15:00,21.15,21.18,21.13,21.13,654800.0,14.4939,14.5144,14.4802,14.4802,654800.0
2011-08-04 14:20:00,21.13,21.16,21.1,21.13,573700.0,14.4802,14.5007,14.4596,14.4802,573700.0
2011-08-04 14:25:00,21.13,21.14,21.09,21.13,853700.0,14.4802,14.487,14.4527,14.4802,853700.0
2011-08-04 14:30:00,21.12,21.21,21.1,21.2,759100.0,14.4733,14.535,14.4596,14.5281,759100.0
2011-08-04 14:35:00,21.2,21.23,21.18,21.19,588100.0,14.5281,14.5487,14.5144,14.5213,588100.0
2011-08-04 14:40:00,21.21,21.24,21.19,21.21,645500.0,14.535,14.5555,14.5213,14.535,645500.0
2011-08-04 14:45:00,21.21,21.26,21.2,21.21,520800.0,14.535,14.5692,14.5281,14.535,520800.0
2011-08-04 14:50:00,21.21,21.23,21.19,21.2,562600.0,14.535,14.5487,14.5213,14.5281,562600.0
2011-08-04 14:55:00,21.2,21.21,21.14,21.16,530800.0,14.5281,14.535,14.487,14.5007,530800.0
2011-08-04 15:00:00,21.16,21.18,21.12,21.17,635600.0,14.5007,14.5144,14.4733,14.5076,635600.0
2011-08-04 15:05:00,21.17,21.25,21.17,21.21,537200.0,14.5076,14.5624,14.5076,14.535,537200.0
2011-08-04 15:10:00,21.22,21.23,21.13,21.14,670200.0,14.5418,14.5487,14.4802,14.487,670200.0
2011-08-04 15:15:00,21.13,21.16,21.06,21.1,1155900.0,14.4802,14.5007,14.4322,14.4596,1155900.0
2011-08-04 15:20:00,21.1,21.1,21.04,21.08,1330000.0,14.4596,14.4596,14.4185,14.4459,1330000.0
2011-08-04 15:25:00,21.08,21.1,21.03,21.03,1221900.0,14.4459,14.4596,14.4116,14.4116,1221900.0
2011-08-04 15:30:00,21.04,21.04,21.0,21.02,2224200.0,14.4185,14.4185,14.3911,14.4048,2224200.0
2011-08-04 15:35:00,21.01,21.05,20.99,21.04,2039300.0,14.3979,14.4253,14.3842,14.4185,2039300.0
2011-08-04 15:40:00,21.04,21.04,20.92,20.95,1813000.0,14.4185,14.4185,14.3362,14.3568,1813000.0
2011-08-04 15:45:00,20.94,20.99,20.91,20.96,3377500.0,14.3499,14.3842,14.3294,14.3637,3377500.0
2011-08-04 15:50:00,20.96,21.02,20.85,20.92,5668400.0,14.3637,14.4048,14.2883,14.3362,5668400.0
2011-08-04 15:55:00,20.92,20.93,20.84,20.84,3892600.0,14.3362,14.3431,14.2814,14.2814,3892600.0
2011-08-05 09:30:00,21.01,21.14,20.96,20.98,2636200.0,14.3979,14.487,14.3637,14.3774,2636200.0
2011-08-05 09:35:00,20.98,21.05,20.88,20.89,1799100.0,14.3774,14.4253,14.3088,14.3157,1799100.0
2011-08-05 09:40:00,20.91,20.91,20.82,20.85,1129900.0,14.3294,14.3294,14.2677,14.2883,1129900.0
2011-08-05 09:45:00,20.86,20.97,20.85,20.93,1297900.0,14.2951,14.3705,14.2883,14.3431,1297900.0
2011-08-05 09:50:00,20.93,20.94,20.51,20.59,3115900.0,14.3431,14.3499,14.0553,14.1101,3115900.0
2011-08-05 09:55:00,20.59,20.81,20.55,20.6,2703800.0,14.1101,14.2609,14.0827,14.117,2703800.0
2011-08-05 10:00:00,20.6,20.69,20.54,20.57,3568400.0,14.117,14.1786,14.0758,14.0964,3568400.0
2011-08-05 10:05:00,20.57,20.75,20.56,20.74,2079500.0,14.0964,14.2197,14.0895,14.2129,2079500.0
2011-08-05 10:10:00,20.74,20.77,20.6,20.73,1976800.0,14.2129,14.2334,14.117,14.206,1976800.0
2011-08-05 10:15:00,20.73,20.86,20.71,20.78,1710400.0,14.206,14.2951,14.1923,14.2403,1710400.0
2011-08-05 10:20:00,20.79,20.82,20.73,20.8,1188600.0,14.2472,14.2677,14.206,14.254,1188600.0
2011-08-05 10:25:00,20.8,20.82,20.7,20.72,1237500.0,14.254,14.2677,14.1855,14.1992,1237500.0
2011-08-05 10:30:00,20.71,20.72,20.6,20.64,901600.0,14.1923,14.1992,14.117,14.1444,901600.0
2011-08-05 10:35:00,20.64,20.69,20.57,20.59,1197700.0,14.1444,14.1786,14.0964,14.1101,1197700.0
2011-08-05 10:40:00,20.59,20.64,20.56,20.59,1091300.0,14.1101,14.1444,14.0895,14.1101,1091300.0
2011-08-05 10:45:00,20.59,20.63,20.54,20.62,1084800.0,14.1101,14.1375,14.0758,14.1307,1084800.0
2011-08-05 10:50:00,20.63,20.65,20.59,20.61,576500.0,14.1375,14.1512,14.1101,14.1238,576500.0
2011-08-05 10:55:00,20.61,20.66,20.56,20.66,999500.0,14.1238,14.1581,14.0895,14.1581,999500.0
2011-08-05 11:00:00,20.66,20.66,20.55,20.57,846000.0,14.1581,14.1581,14.0827,14.0964,846000.0
2011-08-05 11:05:00,20.57,20.59,20.52,20.55,932800.0,14.0964,14.1101,14.0621,14.0827,932800.0
2011-08-05 11:10:00,20.55,20.57,20.46,20.48,962000.0,14.0827,14.0964,14.021,14.0347,962000.0
2011-08-05 11:15:00,20.48,20.52,20.42,20.49,1190400.0,14.0347,14.0621,13.9936,14.0416,1190400.0
2011-08-05 11:20:00,20.49,20.5,20.36,20.45,1406600.0,14.0416,14.0484,13.9525,14.0142,1406600.0
2011-08-05 11:25:00,20.44,20.62,20.44,20.52,1881500.0,14.0073,14.1307,14.0073,14.0621,1881500.0
2011-08-05 11:30:00,20.51,20.55,20.47,20.53,1129600.0,14.0553,14.0827,14.0279,14.069,1129600.0
2011-08-05 11:35:00,20.53,20.55,20.47,20.48,801200.0,14.069,14.0827,14.0279,14.0347,801200.0
2011-08-05 11:40:00,20.48,20.49,20.4,20.45,875100.0,14.0347,14.0416,13.9799,14.0142,875100.0
2011-08-05 11:45:00,20.43,20.44,20.31,20.32,1442000.0,14.0005,14.0073,13.9182,13.9251,1442000.0
2011-08-05 11:50:00,20.32,20.36,20.31,20.33,837600.0,13.9251,13.9525,13.9182,13.9319,837600.0
2011-08-05 11:55:00,20.33,20.34,20.21,20.29,1571800.0,13.9319,13.9388,13.8497,13.9045,1571800.0
2011-08-05 12:00:00,20.29,20.39,20.26,20.35,994100.0,13.9045,13.973,13.884,13.9456,994100.0
2011-08-05 12:05:00,20.35,20.48,20.32,20.47,1226100.0,13.9456,14.0347,13.9251,14.0279,1226100.0
2011-08-05 12:10:00,20.48,20.56,20.44,20.53,2397900.0,14.0347,14.0895,14.0073,14.069,2397900.0
2011-08-05 12:15:00,20.55,20.7,20.54,20.57,1782400.0,14.0827,14.1855,14.0758,14.0964,1782400.0
2011-08-05 12:20:00,20.57,20.65,20.5,20.65,1090200.0,14.0964,14.1512,14.0484,14.1512,1090200.0
2011-08-05 12:25:00,20.65,20.66,20.54,20.56,809700.0,14.1512,14.1581,14.0758,14.0895,809700.0
2011-08-05 12:30:00,20.56,20.68,20.55,20.66,852400.0,14.0895,14.1718,14.0827,14.1581,852400.0
2011-08-05 12:35:00,20.66,20.89,20.65,20.83,1433700.0,14.1581,14.3157,14.1512,14.2746,1433700.0
2011-08-05 12:40:00,20.82,21.09,20.79,21.05,2030900.0,14.2677,14.4527,14.2472,14.4253,2030900.0
2011-08-05 12:45:00,21.05,21.16,21.0,21.06,2135200.0,14.4253,14.5007,14.3911,14.4322,2135200.0
2011-08-05 12:50:00,21.06,21.11,20.94,20.95,1838100.0,14.4322,14.4664,14.3499,14.3568,1838100.0
2011-08-05 12:55:00,20.96,21.01,20.92,20.95,1376400.0,14.3637,14.3979,14.3362,14.3568,1376400.0
2011-08-05 13:00:00,20.95,21.04,20.87,20.88,974900.0,14.3568,14.4185,14.302,14.3088,974900.0
2011-08-05 13:05:00,20.88,20.98,20.79,20.95,1232800.0,14.3088,14.3774,14.2472,14.3568,1232800.0
2011-08-05 13:10:00,20.95,21.03,20.94,20.99,801200.0,14.3568,14.4116,14.3499,14.3842,801200.0
2011-08-05 13:15:00,20.99,21.1,20.98,21.09,539300.0,14.3842,14.4596,14.3774,14.4527,539300.0
2011-08-05 13:20:00,21.09,21.14,21.06,21.07,800000.0,14.4527,14.487,14.4322,14.439,800000.0
2011-08-05 13:25:00,21.06,21.08,20.99,21.01,614900.0,14.4322,14.4459,14.3842,14.3979,614900.0
2011-08-05 13:30:00,21.01,21.04,20.95,20.97,706500.0,14.3979,14.4185,14.3568,14.3705,706500.0
2011-08-05 13:35:00,20.99,20.99,20.89,20.92,774600.0,14.3842,14.3842,14.3157,14.3362,774600.0
2011-08-05 13:40:00,20.92,20.98,20.86,20.97,710200.0,14.3362,14.3774,14.2951,14.3705,710200.0
2011-08-05 13:45:00,20.97,21.08,20.95,21.07,892000.0,14.3705,14.4459,14.3568,14.439,892000.0
2011-08-05 13:50:00,21.07,21.2,21.05,21.16,759200.0,14.439,14.5281,14.4253,14.5007,759200.0
2011-08-05 13:55:00,21.15,21.17,21.01,21.05,646100.0,14.4939,14.5076,14.3979,14.4253,646100.0
2011-08-05 14:00:00,21.05,21.08,21.0,21.01,642700.0,14.4253,14.4459,14.3911,14.3979,642700.0
2011-08-05 14:05:00,21.01,21.01,20.91,20.92,708700.0,14.3979,14.3979,14.3294,14.3362,708700.0
2011-08-05 14:10:00,20.91,20.93,20.84,20.93,948200.0,14.3294,14.3431,14.2814,14.3431,948200.0
2011-08-05 14:15:00,20.93,20.94,20.88,20.92,442900.0,14.3431,14.3499,14.3088,14.3362,442900.0
2011-08-05 14:20:00,20.92,20.97,20.91,20.94,761400.0,14.3362,14.3705,14.3294,14.3499,761400.0
2011-08-05 14:25:00,20.94,20.94,20.87,20.9,363500.0,14.3499,14.3499,14.302,14.3225,363500.0
2011-08-05 14:30:00,20.89,20.9,20.85,20.87,365900.0,14.3157,14.3225,14.2883,14.302,365900.0
2011-08-05 14:35:00,20.87,20.87,20.84,20.85,1326600.0,14.302,14.302,14.2814,14.2883,1326600.0
2011-08-05 14:40:00,20.84,20.85,20.8,20.81,1112900.0,14.2814,14.2883,14.254,14.2609,1112900.0
2011-08-05 14:45:00,20.81,20.81,20.73,20.74,1032200.0,14.2609,14.2609,14.206,14.2129,1032200.0
2011-08-05 14:50:00,20.74,20.75,20.68,20.72,742600.0,14.2129,14.2197,14.1718,14.1992,742600.0
2011-08-05 14:55:00,20.72,20.75,20.68,20.72,905200.0,14.1992,14.2197,14.1718,14.1992,905200.0
2011-08-05 15:00:00,20.71,20.73,20.64,20.65,800200.0,14.1923,14.206,14.1444,14.1512,800200.0
2011-08-05 15:05:00,20.65,20.66,20.5,20.6,1230700.0,14.1512,14.1581,14.0484,14.117,1230700.0
2011-08-05 15:10:00,20.6,20.71,20.56,20.68,736700.0,14.117,14.1923,14.0895,14.1718,736700.0
2011-08-05 15:15:00,20.68,20.71,20.66,20.66,748900.0,14.1718,14.1923,14.1581,14.1581,748900.0
2011-08-05 15:20:00,20.66,20.77,20.65,20.75,591600.0,14.1581,14.2334,14.1512,14.2197,591600.0
2011-08-05 15:25:00,20.74,20.75,20.6,20.6,642400.0,14.2129,14.2197,14.117,14.117,642400.0
2011-08-05 15:30:00,20.6,20.72,20.6,20.71,1116200.0,14.117,14.1992,14.117,14.1923,1116200.0
2011-08-05 15:35:00,20.71,20.83,20.68,20.82,871500.0,14.1923,14.2746,14.1718,14.2677,871500.0
2011-08-05 15:40:00,20.82,20.86,20.79,20.8,1281200.0,14.2677,14.2951,14.2472,14.254,1281200.0
2011-08-05 15:45:00,20.8,20.8,20.7,20.76,1462300.0,14.254,14.254,14.1855,14.2266,1462300.0
2011-08-05 15:50:00,20.75,20.8,20.75,20.8,1221500.0,14.2197,14.254,14.2197,14.254,1221500.0
2011-08-05 15:55:00,20.8,20.85,20.78,20.79,2724400.0,14.254,14.2883,14.2403,14.2472,2724400.0
2011-08-08 09:30:00,20.26,20.43,20.15,20.41,3029300.0,13.884,14.0005,13.8086,13.9867,3029300.0
2011-08-08 09:35:00,20.42,20.69,20.4,20.67,2083900.0,13.9936,14.1786,13.9799,14.1649,2083900.0
2011-08-08 09:40:00,20.67,20.73,20.53,20.56,2347200.0,14.1649,14.206,14.069,14.0895,2347200.0
2011-08-08 09:45:00,20.55,20.56,20.42,20.42,1493200.0,14.0827,14.0895,13.9936,13.9936,1493200.0
2011-08-08 09:50:00,20.42,20.49,20.35,20.39,1816800.0,13.9936,14.0416,13.9456,13.973,1816800.0
2011-08-08 09:55:00,20.38,20.46,20.21,20.44,1868900.0,13.9662,14.021,13.8497,14.0073,1868900.0
2011-08-08 10:00:00,20.44,20.53,20.42,20.44,1372800.0,14.0073,14.069,13.9936,14.0073,1372800.0
2011-08-08 10:05:00,20.43,20.54,20.43,20.5,1149200.0,14.0005,14.0758,14.0005,14.0484,1149200.0
2011-08-08 10:10:00,20.51,20.51,20.38,20.39,885800.0,14.0553,14.0553,13.9662,13.973,885800.0
2011-08-08 10:15:00,20.38,20.39,20.2,20.3,2218800.0,13.9662,13.973,13.8428,13.9114,2218800.0
2011-08-08 10:20:00,20.3,20.33,20.22,20.22,1626100.0,13.9114,13.9319,13.8565,13.8565,1626100.0
2011-08-08 10:25:00,20.23,20.24,20.11,20.13,1638000.0,13.8634,13.8702,13.7812,13.7949,1638000.0
2011-08-08 10:30:00,20.13,20.21,20.11,20.16,1653300.0,13.7949,13.8497,13.7812,13.8154,1653300.0
2011-08-08 10:35:00,20.16,20.2,20.08,20.2,1953300.0,13.8154,13.8428,13.7606,13.8428,1953300.0
2011-08-08 10:40:00,20.2,20.27,20.16,20.22,1161500.0,13.8428,13.8908,13.8154,13.8565,1161500.0
2011-08-08 10:45:00,20.22,20.32,20.14,20.32,1371200.0,13.8565,13.9251,13.8017,13.9251,1371200.0
2011-08-08 10:50:00,20.32,20.43,20.29,20.42,2688000.0,13.9251,14.0005,13.9045,13.9936,2688000.0
2011-08-08 10:55:00,20.42,20.44,20.36,20.39,2224500.0,13.9936,14.0073,13.9525,13.973,2224500.0
2011-08-08 11:00:00,20.39,20.5,20.35,20.49,2045800.0,13.973,14.0484,13.9456,14.0416,2045800.0
2011-08-08 11:05:00,20.49,20.64,20.47,20.63,2018600.0,14.0416,14.1444,14.0279,14.1375,2018600.0
2011-08-08 11:10:00,20.64,20.72,20.63,20.69,2230100.0,14.1444,14.1992,14.1375,14.1786,2230100.0
2011-08-08 11:15:00,20.69,20.79,20.68,20.79,2272000.0,14.1786,14.2472,14.1718,14.2472,2272000.0
2011-08-08 11:20:00,20.77,20.78,20.66,20.7,1811000.0,14.2334,14.2403,14.1581,14.1855,1811000.0
2011-08-08 11:25:00,20.69,20.7,20.58,20.67,1890500.0,14.1786,14.1855,14.1032,14.1649,1890500.0
2011-08-08 11:30:00,20.67,20.68,20.57,20.59,1076300.0,14.1649,14.1718,14.0964,14.1101,1076300.0
2011-08-08 11:35:00,20.6,20.61,20.53,20.55,988200.0,14.117,14.1238,14.069,14.0827,988200.0
2011-08-08 11:40:00,20.56,20.68,20.55,20.64,1145600.0,14.0895,14.1718,14.0827,14.1444,1145600.0
2011-08-08 11:45:00,20.63,20.77,20.63,20.76,955700.0,14.1375,14.2334,14.1375,14.2266,955700.0
2011-08-08 11:50:00,20.76,20.81,20.72,20.74,1245500.0,14.2266,14.2609,14.1992,14.2129,1245500.0
2011-08-08 11:55:00,20.73,20.76,20.65,20.67,1157700.0,14.206,14.2266,14.1512,14.1649,1157700.0
2011-08-08 12:00:00,20.67,20.68,20.57,20.57,840700.0,14.1649,14.1718,14.0964,14.0964,840700.0
2011-08-08 12:05:00,20.58,20.66,20.55,20.65,752300.0,14.1032,14.1581,14.0827,14.1512,752300.0
2011-08-08 12:10:00,20.64,20.69,20.62,20.68,603300.0,14.1444,14.1786,14.1307,14.1718,603300.0
2011-08-08 12:15:00,20.68,20.68,20.55,20.59,1123000.0,14.1718,14.1718,14.0827,14.1101,1123000.0
2011-08-08 12:20:00,20.58,20.68,20.54,20.64,696300.0,14.1032,14.1718,14.0758,14.1444,696300.0
2011-08-08 12:25:00,20.65,20.65,20.58,20.59,580600.0,14.1512,14.1512,14.1032,14.1101,580600.0
2011-08-08 12:30:00,20.59,20.64,20.58,20.64,745900.0,14.1101,14.1444,14.1032,14.1444,745900.0
2011-08-08 12:35:00,20.63,20.66,20.6,20.62,763100.0,14.1375,14.1581,14.117,14.1307,763100.0
2011-08-08 12:40:00,20.62,20.75,20.61,20.72,610000.0,14.1307,14.2197,14.1238,14.1992,610000.0
2011-08-08 12:45:00,20.71,20.78,20.7,20.76,782400.0,14.1923,14.2403,14.1855,14.2266,782400.0
2011-08-08 12:50:00,20.76,20.78,20.7,20.72,928600.0,14.2266,14.2403,14.1855,14.1992,928600.0
2011-08-08 12:55:00,20.72,20.74,20.69,20.71,513700.0,14.1992,14.2129,14.1786,14.1923,513700.0
2011-08-08 13:00:00,20.7,20.8,20.69,20.75,579100.0,14.1855,14.254,14.1786,14.2197,579100.0
2011-08-08 13:05:00,20.75,20.76,20.71,20.73,372900.0,14.2197,14.2266,14.1923,14.206,372900.0
2011-08-08 13:10:00,20.72,20.76,20.67,20.69,1430100.0,14.1992,14.2266,14.1649,14.1786,1430100.0
2011-08-08 13:15:00,20.69,20.74,20.65,20.74,1283900.0,14.1786,14.2129,14.1512,14.2129,1283900.0
2011-08-08 13:20:00,20.74,20.82,20.73,20.82,1319600.0,14.2129,14.2677,14.206,14.2677,1319600.0
2011-08-08 13:25:00,20.82,20.87,20.8,20.83,760100.0,14.2677,14.302,14.254,14.2746,760100.0
2011-08-08 13:30:00,20.83,20.87,20.79,20.82,1094900.0,14.2746,14.302,14.2472,14.2677,1094900.0
2011-08-08 13:35:00,20.82,20.83,20.7,20.71,1087400.0,14.2677,14.2746,14.1855,14.1923,1087400.0
2011-08-08 13:40:00,20.71,20.75,20.68,20.69,824500.0,14.1923,14.2197,14.1718,14.1786,824500.0
2011-08-08 13:45:00,20.69,20.72,20.64,20.7,723600.0,14.1786,14.1992,14.1444,14.1855,723600.0
2011-08-08 13:50:00,20.7,20.8,20.64,20.77,1370500.0,14.1855,14.254,14.1444,14.2334,1370500.0
2011-08-08 13:55:00,20.78,20.81,20.67,20.67,1280600.0,14.2403,14.2609,14.1649,14.1649,1280600.0
2011-08-08 14:00:00,20.68,20.81,20.65,20.79,1370300.0,14.1718,14.2609,14.1512,14.2472,1370300.0
2011-08-08 14:05:00,20.8,20.8,20.61,20.64,1585000.0,14.254,14.254,14.1238,14.1444,1585000.0
2011-08-08 14:10:00,20.64,20.68,20.55,20.57,1826800.0,14.1444,14.1718,14.0827,14.0964,1826800.0
2011-08-08 14:15:00,20.56,20.58,20.5,20.55,1955900.0,14.0895,14.1032,14.0484,14.0827,1955900.0
2011-08-08 14:20:00,20.56,20.59,20.42,20.46,1960100.0,14.0895,14.1101,13.9936,14.021,1960100.0
2011-08-08 14:25:00,20.45,20.47,20.26,20.37,2947500.0,14.0142,14.0279,13.884,13.9593,2947500.0
2011-08-08 14:30:00,20.37,20.52,20.33,20.51,1818500.0,13.9593,14.0621,13.9319,14.0553,1818500.0
2011-08-08 14:35:00,20.49,20.53,20.38,20.4,1418300.0,14.0416,14.069,13.9662,13.9799,1418300.0
2011-08-08 14:40:00,20.41,20.5,20.39,20.44,866200.0,13.9867,14.0484,13.973,14.0073,866200.0
2011-08-08 14:45:00,20.44,20.46,20.34,20.37,1376300.0,14.0073,14.021,13.9388,13.9593,1376300.0
2011-08-08 14:50:00,20.37,20.42,20.35,20.42,797200.0,13.9593,13.9936,13.9456,13.9936,797200.0
2011-08-08 14:55:00,20.42,20.42,20.34,20.41,1146500.0,13.9936,13.9936,13.9388,13.9867,1146500.0
2011-08-08 15:00:00,20.4,20.43,20.38,20.43,763000.0,13.9799,14.0005,13.9662,14.0005,763000.0
2011-08-08 15:05:00,20.42,20.55,20.41,20.53,1192100.0,13.9936,14.0827,13.9867,14.069,1192100.0
2011-08-08 15:10:00,20.53,20.6,20.48,20.59,980800.0,14.069,14.117,14.0347,14.1101,980800.0
2011-08-08 15:15:00,20.59,20.74,20.54,20.67,1875600.0,14.1101,14.2129,14.0758,14.1649,1875600.0
2011-08-08 15:20:00,20.68,20.68,20.58,20.62,1487700.0,14.1718,14.1718,14.1032,14.1307,1487700.0
2011-08-08 15:25:00,20.63,20.63,20.49,20.5,1778800.0,14.1375,14.1375,14.0416,14.0484,1778800.0
2011-08-08 15:30:00,20.51,20.54,20.39,20.42,1955900.0,14.0553,14.0758,13.973,13.9936,1955900.0
2011-08-08 15:35:00,20.42,20.46,20.36,20.45,1637100.0,13.9936,14.021,13.9525,14.0142,1637100.0
2011-08-08 15:40:00,20.45,20.48,20.38,20.4,1726900.0,14.0142,14.0347,13.9662,13.9799,1726900.0
2011-08-08 15:45:00,20.4,20.42,20.24,20.36,3747000.0,13.9799,13.9936,13.8702,13.9525,3747000.0
2011-08-08 15:50:00,20.36,20.43,20.28,20.37,4153300.0,13.9525,14.0005,13.8977,13.9593,4153300.0
2011-08-08 15:55:00,20.37,20.37,20.12,20.12,5672100.0,13.9593,13.9593,13.788,13.788,5672100.0
2011-08-09 09:30:00,20.3,20.37,20.11,20.17,3746700.0,13.9114,13.9593,13.7812,13.8223,3746700.0
2011-08-09 09:35:00,20.16,20.24,20.1,20.12,1693400.0,13.8154,13.8702,13.7743,13.788,1693400.0
2011-08-09 09:40:00,20.12,20.15,19.92,20.04,3001700.0,13.788,13.8086,13.651,13.7332,3001700.0
2011-08-09 09:45:00,20.04,20.2,20.03,20.18,1309900.0,13.7332,13.8428,13.7263,13.8291,1309900.0
2011-08-09 09:50:00,20.19,20.37,20.17,20.29,1803400.0,13.836,13.9593,13.8223,13.9045,1803400.0
2011-08-09 09:55:00,20.28,20.39,20.27,20.38,1289200.0,13.8977,13.973,13.8908,13.9662,1289200.0
2011-08-09 10:00:00,20.38,20.44,20.31,20.37,2746600.0,13.9662,14.0073,13.9182,13.9593,2746600.0
2011-08-09 10:05:00,20.36,20.4,20.25,20.33,1496000.0,13.9525,13.9799,13.8771,13.9319,1496000.0
2011-08-09 10:10:00,20.32,20.38,20.3,20.37,1636400.0,13.9251,13.9662,13.9114,13.9593,1636400.0
2011-08-09 10:15:00,20.36,20.37,20.2,20.28,1689900.0,13.9525,13.9593,13.8428,13.8977,1689900.0
2011-08-09 10:20:00,20.28,20.29,20.21,20.27,1171300.0,13.8977,13.9045,13.8497,13.8908,1171300.0
2011-08-09 10:25:00,20.27,20.36,20.27,20.35,1086300.0,13.8908,13.9525,13.8908,13.9456,1086300.0
2011-08-09 10:30:00,20.36,20.39,20.34,20.39,927400.0,13.9525,13.973,13.9388,13.973,927400.0
2011-08-09 10:35:00,20.39,20.4,20.26,20.26,1380600.0,13.973,13.9799,13.884,13.884,1380600.0
2011-08-09 10:40:00,20.26,20.26,20.17,20.17,1017900.0,13.884,13.884,13.8223,13.8223,1017900.0
2011-08-09 10:45:00,20.18,20.3,20.17,20.23,1396000.0,13.8291,13.9114,13.8223,13.8634,1396000.0
2011-08-09 10:50:00,20.23,20.31,20.22,20.26,1195800.0,13.8634,13.9182,13.8565,13.884,1195800.0
2011-08-09 10:55:00,20.26,20.34,20.22,20.28,1523700.0,13.884,13.9388,13.8565,13.8977,1523700.0
2011-08-09 11:00:00,20.27,20.28,20.1,20.11,1906300.0,13.8908,13.8977,13.7743,13.7812,1906300.0
2011-08-09 11:05:00,20.11,20.22,20.1,20.12,1043400.0,13.7812,13.8565,13.7743,13.788,1043400.0
2011-08-09 11:10:00,20.13,20.14,20.07,20.14,1002400.0,13.7949,13.8017,13.7537,13.8017,1002400.0
2011-08-09 11:15:00,20.14,20.2,20.14,20.17,613800.0,13.8017,13.8428,13.8017,13.8223,613800.0
2011-08-09 11:20:00,20.18,20.24,20.17,20.23,759700.0,13.8291,13.8702,13.8223,13.8634,759700.0
2011-08-09 11:25:00,20.22,20.3,20.22,20.29,751700.0,13.8565,13.9114,13.8565,13.9045,751700.0
2011-08-09 11:30:00,20.3,20.31,20.21,20.23,843200.0,13.9114,13.9182,13.8497,13.8634,843200.0
2011-08-09 11:35:00,20.23,20.24,20.2,20.2,815600.0,13.8634,13.8702,13.8428,13.8428,815600.0
2011-08-09 11:40:00,20.2,20.27,20.19,20.26,755500.0,13.8428,13.8908,13.836,13.884,755500.0
2011-08-09 11:45:00,20.25,20.27,20.23,20.24,692500.0,13.8771,13.8908,13.8634,13.8702,692500.0
2011-08-09 11:50:00,20.24,20.29,20.23,20.28,439800.0,13.8702,13.9045,13.8634,13.8977,439800.0
2011-08-09 11:55:00,20.28,20.35,20.21,20.3,1138700.0,13.8977,13.9456,13.8497,13.9114,1138700.0
2011-08-09 12:00:00,20.3,20.38,20.3,20.35,620300.0,13.9114,13.9662,13.9114,13.9456,620300.0
2011-08-09 12:05:00,20.36,20.39,20.31,20.36,772600.0,13.9525,13.973,13.9182,13.9525,772600.0
2011-08-09 12:10:00,20.35,20.36,20.26,20.34,568000.0,13.9456,13.9525,13.884,13.9388,568000.0
2011-08-09 12:15:00,20.33,20.34,20.3,20.32,309500.0,13.9319,13.9388,13.9114,13.9251,309500.0
2011-08-09 12:20:00,20.33,20.36,20.3,20.36,223700.0,13.9319,13.9525,13.9114,13.9525,223700.0
2011-08-09 12:25:00,20.35,20.36,20.3,20.32,277900.0,13.9456,13.9525,13.9114,13.9251,277900.0
2011-08-09 12:30:00,20.32,20.35,20.31,20.35,398800.0,13.9251,13.9456,13.9182,13.9456,398800.0
2011-08-09 12:35:00,20.35,20.39,20.34,20.34,782900.0,13.9456,13.973,13.9388,13.9388,782900.0
2011-08-09 12:40:00,20.34,20.35,20.3,20.3,268500.0,13.9388,13.9456,13.9114,13.9114,268500.0
2011-08-09 12:45:00,20.31,20.32,20.23,20.25,1018200.0,13.9182,13.9251,13.8634,13.8771,1018200.0
2011-08-09 12:50:00,20.25,20.26,20.19,20.26,577200.0,13.8771,13.884,13.836,13.884,577200.0
2011-08-09 12:55:00,20.25,20.27,20.22,20.22,528000.0,13.8771,13.8908,13.8565,13.8565,528000.0
2011-08-09 13:00:00,20.21,20.23,20.16,20.18,860500.0,13.8497,13.8634,13.8154,13.8291,860500.0
2011-08-09 13:05:00,20.18,20.22,20.16,20.2,667300.0,13.8291,13.8565,13.8154,13.8428,667300.0
2011-08-09 13:10:00,20.2,20.23,20.19,20.21,667500.0,13.8428,13.8634,13.836,13.8497,667500.0
2011-08-09 13:15:00,20.21,20.23,20.18,20.21,826800.0,13.8497,13.8634,13.8291,13.8497,826800.0
2011-08-09 13:20:00,20.21,20.23,20.18,20.18,381200.0,13.8497,13.8634,13.8291,13.8291,381200.0
2011-08-09 13:25:00,20.19,20.22,20.18,20.19,481500.0,13.836,13.8565,13.8291,13.836,481500.0
2011-08-09 13:30:00,20.19,20.2,20.14,20.15,477700.0,13.836,13.8428,13.8017,13.8086,477700.0
2011-08-09 13:35:00,20.16,20.17,20.1,20.13,563600.0,13.8154,13.8223,13.7743,13.7949,563600.0
2011-08-09 13:40:00,20.13,20.15,20.12,20.14,891700.0,13.7949,13.8086,13.788,13.8017,891700.0
2011-08-09 13:45:00,20.14,20.15,20.05,20.07,1356000.0,13.8017,13.8086,13.74,13.7537,1356000.0
2011-08-09 13:50:00,20.07,20.09,20.0,20.0,1029500.0,13.7537,13.7675,13.7058,13.7058,1029500.0
2011-08-09 13:55:00,20.01,20.13,19.99,20.12,1569600.0,13.7126,13.7949,13.6989,13.788,1569600.0
2011-08-09 14:00:00,20.11,20.16,20.1,20.11,772900.0,13.7812,13.8154,13.7743,13.7812,772900.0
2011-08-09 14:05:00,20.1,20.11,20.04,20.06,825100.0,13.7743,13.7812,13.7332,13.7469,825100.0
2011-08-09 14:10:00,20.06,20.11,20.02,20.04,918400.0,13.7469,13.7812,13.7195,13.7332,918400.0
2011-08-09 14:15:00,20.04,20.31,20.03,20.05,2069000.0,13.7332,13.9182,13.7263,13.74,2069000.0
2011-08-09 14:20:00,20.06,20.08,19.72,19.81,5060600.0,13.7469,13.7606,13.5139,13.5756,5060600.0
2011-08-09 14:25:00,19.81,20.04,19.79,19.98,2623700.0,13.5756,13.7332,13.5619,13.6921,2623700.0
2011-08-09 14:30:00,19.98,20.0,19.82,19.84,1909200.0,13.6921,13.7058,13.5824,13.5961,1909200.0
2011-08-09 14:35:00,19.84,19.91,19.72,19.75,2427500.0,13.5961,13.6441,13.5139,13.5345,2427500.0
2011-08-09 14:40:00,19.74,19.75,19.52,19.54,2573100.0,13.5276,13.5345,13.3768,13.3905,2573100.0
2011-08-09 14:45:00,19.54,19.8,19.52,19.75,2294400.0,13.3905,13.5687,13.3768,13.5345,2294400.0
2011-08-09 14:50:00,19.75,19.9,19.71,19.8,1820700.0,13.5345,13.6372,13.507,13.5687,1820700.0
2011-08-09 14:55:00,19.8,19.84,19.7,19.81,1490700.0,13.5687,13.5961,13.5002,13.5756,1490700.0
2011-08-09 15:00:00,19.8,19.96,19.7,19.88,1517500.0,13.5687,13.6784,13.5002,13.6235,1517500.0
2011-08-09 15:05:00,19.87,19.96,19.85,19.89,1079700.0,13.6167,13.6784,13.603,13.6304,1079700.0
2011-08-09 15:10:00,19.89,20.06,19.87,20.04,1702500.0,13.6304,13.7469,13.6167,13.7332,1702500.0
2011-08-09 15:15:00,20.04,20.2,20.02,20.13,1378100.0,13.7332,13.8428,13.7195,13.7949,1378100.0
2011-08-09 15:20:00,20.13,20.16,20.06,20.13,1121300.0,13.7949,13.8154,13.7469,13.7949,1121300.0
2011-08-09 15:25:00,20.14,20.2,20.07,20.17,1407600.0,13.8017,13.8428,13.7537,13.8223,1407600.0
2011-08-09 15:30:00,20.17,20.19,20.08,20.13,1369900.0,13.8223,13.836,13.7606,13.7949,1369900.0
2011-08-09 15:35:00,20.13,20.2,20.07,20.19,1483900.0,13.7949,13.8428,13.7537,13.836,1483900.0
2011-08-09 15:40:00,20.19,20.35,20.16,20.31,2384100.0,13.836,13.9456,13.8154,13.9182,2384100.0
2011-08-09 15:45:00,20.31,20.41,20.27,20.35,3202400.0,13.9182,13.9867,13.8908,13.9456,3202400.0
2011-08-09 15:50:00,20.35,20.43,20.32,20.4,2988300.0,13.9456,14.0005,13.9251,13.9799,2988300.0
2011-08-09 15:55:00,20.42,20.62,20.4,20.61,5278000.0,13.9936,14.1307,13.9799,14.1238,5278000.0
2011-08-10 09:30:00,20.26,20.3,19.91,19.98,2737000.0,13.884,13.9114,13.6441,13.6921,2737000.0
2011-08-10 09:35:00,19.97,20.18,19.96,20.17,1834700.0,13.6852,13.8291,13.6784,13.8223,1834700.0
2011-08-10 09:40:00,20.17,20.2,20.03,20.18,1422000.0,13.8223,13.8428,13.7263,13.8291,1422000.0
2011-08-10 09:45:00,20.19,20.25,20.13,20.15,2297700.0,13.836,13.8771,13.7949,13.8086,2297700.0
2011-08-10 09:50:00,20.15,20.17,20.02,20.06,1944600.0,13.8086,13.8223,13.7195,13.7469,1944600.0
2011-08-10 09:55:00,20.06,20.11,19.94,19.95,1513100.0,13.7469,13.7812,13.6647,13.6715,1513100.0
2011-08-10 10:00:00,19.95,20.05,19.92,20.04,1728500.0,13.6715,13.74,13.651,13.7332,1728500.0
2011-08-10 10:05:00,20.04,20.15,19.98,19.99,1567600.0,13.7332,13.8086,13.6921,13.6989,1567600.0
2011-08-10 10:10:00,19.99,20.01,19.89,20.0,1363400.0,13.6989,13.7126,13.6304,13.7058,1363400.0
2011-08-10 10:15:00,19.99,20.02,19.92,19.93,1576400.0,13.6989,13.7195,13.651,13.6578,1576400.0
2011-08-10 10:20:00,19.93,19.99,19.86,19.91,1567100.0,13.6578,13.6989,13.6098,13.6441,1567100.0
2011-08-10 10:25:00,19.91,20.01,19.89,19.94,1200100.0,13.6441,13.7126,13.6304,13.6647,1200100.0
2011-08-10 10:30:00,19.94,20.12,19.93,20.08,1864500.0,13.6647,13.788,13.6578,13.7606,1864500.0
2011-08-10 10:35:00,20.08,20.1,19.97,20.03,1902900.0,13.7606,13.7743,13.6852,13.7263,1902900.0
2011-08-10 10:40:00,20.03,20.09,19.96,19.97,1534100.0,13.7263,13.7675,13.6784,13.6852,1534100.0
2011-08-10 10:45:00,19.97,20.01,19.9,19.95,1741300.0,13.6852,13.7126,13.6372,13.6715,1741300.0
2011-08-10 10:50:00,19.94,19.95,19.82,19.86,1367000.0,13.6647,13.6715,13.5824,13.6098,1367000.0
2011-08-10 10:55:00,19.86,19.98,19.86,19.93,1059700.0,13.6098,13.6921,13.6098,13.6578,1059700.0
2011-08-10 11:00:00,19.93,19.94,19.8,19.8,1115700.0,13.6578,13.6647,13.5687,13.5687,1115700.0
2011-08-10 11:05:00,19.81,19.88,19.77,19.86,1221400.0,13.5756,13.6235,13.5482,13.6098,1221400.0
2011-08-10 11:10:00,19.86,19.95,19.84,19.92,772200.0,13.6098,13.6715,13.5961,13.651,772200.0
2011-08-10 11:15:00,19.92,20.01,19.9,19.95,858000.0,13.651,13.7126,13.6372,13.6715,858000.0
2011-08-10 11:20:00,19.95,19.96,19.86,19.91,858300.0,13.6715,13.6784,13.6098,13.6441,858300.0
2011-08-10 11:25:00,19.91,19.96,19.85,19.88,865500.0,13.6441,13.6784,13.603,13.6235,865500.0
2011-08-10 11:30:00,19.89,20.0,19.89,19.99,1121500.0,13.6304,13.7058,13.6304,13.6989,1121500.0
2011-08-10 11:35:00,19.98,19.99,19.9,19.96,911700.0,13.6921,13.6989,13.6372,13.6784,911700.0
2011-08-10 11:40:00,19.96,20.07,19.95,20.03,717000.0,13.6784,13.7537,13.6715,13.7263,717000.0
2011-08-10 11:45:00,20.03,20.04,19.96,19.97,586000.0,13.7263,13.7332,13.6784,13.6852,586000.0
2011-08-10 11:50:00,19.98,20.09,19.97,20.08,550600.0,13.6921,13.7675,13.6852,13.7606,550600.0
2011-08-10 11:55:00,20.09,20.15,20.04,20.07,937400.0,13.7675,13.8086,13.7332,13.7537,937400.0
2011-08-10 12:00:00,20.06,20.15,20.03,20.14,605700.0,13.7469,13.8086,13.7263,13.8017,605700.0
2011-08-10 12:05:00,20.14,20.18,20.1,20.11,1119200.0,13.8017,13.8291,13.7743,13.7812,1119200.0
2011-08-10 12:10:00,20.11,20.15,20.09,20.15,923600.0,13.7812,13.8086,13.7675,13.8086,923600.0
2011-08-10 12:15:00,20.15,20.2,20.14,20.17,772200.0,13.8086,13.8428,13.8017,13.8223,772200.0
2011-08-10 12:20:00,20.17,20.18,20.07,20.08,592700.0,13.8223,13.8291,13.7537,13.7606,592700.0
2011-08-10 12:25:00,20.08,20.09,20.04,20.07,968000.0,13.7606,13.7675,13.7332,13.7537,968000.0
2011-08-10 12:30:00,20.07,20.12,20.06,20.08,494800.0,13.7537,13.788,13.7469,13.7606,494800.0
2011-08-10 12:35:00,20.09,20.1,20.0,20.03,570600.0,13.7675,13.7743,13.7058,13.7263,570600.0
2011-08-10 12:40:00,20.03,20.06,19.99,20.04,588300.0,13.7263,13.7469,13.6989,13.7332,588300.0
2011-08-10 12:45:00,20.04,20.11,20.03,20.07,635600.0,13.7332,13.7812,13.7263,13.7537,635600.0
2011-08-10 12:50:00,20.08,20.13,20.06,20.12,555900.0,13.7606,13.7949,13.7469,13.788,555900.0
2011-08-10 12:55:00,20.12,20.2,20.1,20.17,462600.0,13.788,13.8428,13.7743,13.8223,462600.0
2011-08-10 13:00:00,20.17,20.19,20.11,20.18,607500.0,13.8223,13.836,13.7812,13.8291,607500.0
2011-08-10 13:05:00,20.18,20.2,20.11,20.16,583700.0,13.8291,13.8428,13.7812,13.8154,583700.0
2011-08-10 13:10:00,20.16,20.19,20.14,20.15,463800.0,13.8154,13.836,13.8017,13.8086,463800.0
2011-08-10 13:15:00,20.15,20.18,20.07,20.07,641300.0,13.8086,13.8291,13.7537,13.7537,641300.0
2011-08-10 13:20:00,20.06,20.1,20.01,20.08,500500.0,13.7469,13.7743,13.7126,13.7606,500500.0
2011-08-10 13:25:00,20.08,20.18,20.08,20.15,942100.0,13.7606,13.8291,13.7606,13.8086,942100.0
2011-08-10 13:30:00,20.14,20.18,20.11,20.17,997700.0,13.8017,13.8291,13.7812,13.8223,997700.0
2011-08-10 13:35:00,20.17,20.2,20.16,20.17,816200.0,13.8223,13.8428,13.8154,13.8223,816200.0
2011-08-10 13:40:00,20.17,20.21,20.14,20.19,909200.0,13.8223,13.8497,13.8017,13.836,909200.0
2011-08-10 13:45:00,20.2,20.36,20.2,20.31,1047400.0,13.8428,13.9525,13.8428,13.9182,1047400.0
2011-08-10 13:50:00,20.3,20.41,20.29,20.4,868600.0,13.9114,13.9867,13.9045,13.9799,868600.0
2011-08-10 13:55:00,20.41,20.41,20.34,20.37,1011500.0,13.9867,13.9867,13.9388,13.9593,1011500.0
2011-08-10 14:00:00,20.37,20.38,20.31,20.31,770900.0,13.9593,13.9662,13.9182,13.9182,770900.0
2011-08-10 14:05:00,20.32,20.42,20.3,20.41,904400.0,13.9251,13.9936,13.9114,13.9867,904400.0
2011-08-10 14:10:00,20.41,20.51,20.39,20.46,1309100.0,13.9867,14.0553,13.973,14.021,1309100.0
2011-08-10 14:15:00,20.46,20.48,20.33,20.39,1177400.0,14.021,14.0347,13.9319,13.973,1177400.0
2011-08-10 14:20:00,20.4,20.44,20.38,20.4,1072900.0,13.9799,14.0073,13.9662,13.9799,1072900.0
2011-08-10 14:25:00,20.4,20.42,20.33,20.34,1274600.0,13.9799,13.9936,13.9319,13.9388,1274600.0
2011-08-10 14:30:00,20.33,20.41,20.33,20.36,728900.0,13.9319,13.9867,13.9319,13.9525,728900.0
2011-08-10 14:35:00,20.36,20.38,20.28,20.31,895800.0,13.9525,13.9662,13.8977,13.9182,895800.0
2011-08-10 14:40:00,20.3,20.35,20.3,20.34,613300.0,13.9114,13.9456,13.9114,13.9388,613300.0
2011-08-10 14:45:00,20.33,20.44,20.32,20.35,673300.0,13.9319,14.0073,13.9251,13.9456,673300.0
2011-08-10 14:50:00,20.35,20.35,20.24,20.24,501400.0,13.9456,13.9456,13.8702,13.8702,501400.0
2011-08-10 14:55:00,20.25,20.3,20.23,20.23,727300.0,13.8771,13.9114,13.8634,13.8634,727300.0
2011-08-10 15:00:00,20.23,20.26,20.2,20.22,763000.0,13.8634,13.884,13.8428,13.8565,763000.0
2011-08-10 15:05:00,20.22,20.27,20.1,20.12,817600.0,13.8565,13.8908,13.7743,13.788,817600.0
2011-08-10 15:10:00,20.11,20.16,20.05,20.06,976400.0,13.7812,13.8154,13.74,13.7469,976400.0
2011-08-10 15:15:00,20.06,20.18,20.04,20.16,859400.0,13.7469,13.8291,13.7332,13.8154,859400.0
2011-08-10 15:20:00,20.16,20.27,20.16,20.27,782200.0,13.8154,13.8908,13.8154,13.8908,782200.0
2011-08-10 15:25:00,20.27,20.32,20.12,20.14,1332800.0,13.8908,13.9251,13.788,13.8017,1332800.0
2011-08-10 15:30:00,20.14,20.15,20.0,20.0,1380500.0,13.8017,13.8086,13.7058,13.7058,1380500.0
2011-08-10 15:35:00,20.01,20.1,20.0,20.09,1311400.0,13.7126,13.7743,13.7058,13.7675,1311400.0
2011-08-10 15:40:00,20.09,20.21,20.09,20.16,1814900.0,13.7675,13.8497,13.7675,13.8154,1814900.0
2011-08-10 15:45:00,20.16,20.19,20.1,20.15,2267500.0,13.8154,13.836,13.7743,13.8086,2267500.0
2011-08-10 15:50:00,20.15,20.16,20.0,20.02,3001200.0,13.8086,13.8154,13.7058,13.7195,3001200.0
2011-08-10 15:55:00,20.02,20.02,19.89,19.9,5374500.0,13.7195,13.7195,13.6304,13.6372,5374500.0
2011-08-11 09:30:00,20.12,20.33,20.1,20.3,2237600.0,13.788,13.9319,13.7743,13.9114,2237600.0
2011-08-11 09:35:00,20.3,20.35,20.24,20.34,2133200.0,13.9114,13.9456,13.8702,13.9388,2133200.0
2011-08-11 09:40:00,20.33,20.34,20.07,20.11,1850100.0,13.9319,13.9388,13.7537,13.7812,1850100.0
2011-08-11 09:45:00,20.11,20.3,20.08,20.21,1324100.0,13.7812,13.9114,13.7606,13.8497,1324100.0
2011-08-11 09:50:00,20.21,20.25,20.13,20.24,1038300.0,13.8497,13.8771,13.7949,13.8702,1038300.0
2011-08-11 09:55:00,20.24,20.37,20.2,20.32,953800.0,13.8702,13.9593,13.8428,13.9251,953800.0
2011-08-11 10:00:00,20.33,20.39,20.31,20.37,1228000.0,13.9319,13.973,13.9182,13.9593,1228000.0
2011-08-11 10:05:00,20.38,20.39,20.29,20.31,828700.0,13.9662,13.973,13.9045,13.9182,828700.0
2011-08-11 10:10:00,20.31,20.32,20.2,20.3,736700.0,13.9182,13.9251,13.8428,13.9114,736700.0
2011-08-11 10:15:00,20.3,20.49,20.29,20.41,1118400.0,13.9114,14.0416,13.9045,13.9867,1118400.0
2011-08-11 10:20:00,20.41,20.45,20.34,20.44,1002700.0,13.9867,14.0142,13.9388,14.0073,1002700.0
2011-08-11 10:25:00,20.44,20.46,20.33,20.36,1360100.0,14.0073,14.021,13.9319,13.9525,1360100.0
2011-08-11 10:30:00,20.36,20.45,20.35,20.4,1039300.0,13.9525,14.0142,13.9456,13.9799,1039300.0
2011-08-11 10:35:00,20.41,20.5,20.32,20.48,977900.0,13.9867,14.0484,13.9251,14.0347,977900.0
2011-08-11 10:40:00,20.48,20.49,20.4,20.45,484200.0,14.0347,14.0416,13.9799,14.0142,484200.0
2011-08-11 10:45:00,20.45,20.58,20.45,20.57,719600.0,14.0142,14.1032,14.0142,14.0964,719600.0
2011-08-11 10:50:00,20.56,20.6,20.52,20.52,974100.0,14.0895,14.117,14.0621,14.0621,974100.0
2011-08-11 10:55:00,20.52,20.52,20.43,20.44,684800.0,14.0621,14.0621,14.0005,14.0073,684800.0
2011-08-11 11:00:00,20.45,20.5,20.42,20.49,718700.0,14.0142,14.0484,13.9936,14.0416,718700.0
2011-08-11 11:05:00,20.49,20.51,20.46,20.47,595600.0,14.0416,14.0553,14.021,14.0279,595600.0
2011-08-11 11:10:00,20.46,20.49,20.4,20.43,697100.0,14.021,14.0416,13.9799,14.0005,697100.0
2011-08-11 11:15:00,20.43,20.44,20.35,20.41,750300.0,14.0005,14.0073,13.9456,13.9867,750300.0
2011-08-11 11:20:00,20.41,20.42,20.36,20.4,453000.0,13.9867,13.9936,13.9525,13.9799,453000.0
2011-08-11 11:25:00,20.39,20.47,20.34,20.45,440000.0,13.973,14.0279,13.9388,14.0142,440000.0
2011-08-11 11:30:00,20.45,20.54,20.45,20.49,742600.0,14.0142,14.0758,14.0142,14.0416,742600.0
2011-08-11 11:35:00,20.49,20.5,20.41,20.45,647600.0,14.0416,14.0484,13.9867,14.0142,647600.0
2011-08-11 11:40:00,20.46,20.5,20.44,20.5,364700.0,14.021,14.0484,14.0073,14.0484,364700.0
2011-08-11 11:45:00,20.49,20.53,20.47,20.48,752400.0,14.0416,14.069,14.0279,14.0347,752400.0
2011-08-11 11:50:00,20.48,20.57,20.47,20.54,674500.0,14.0347,14.0964,14.0279,14.0758,674500.0
2011-08-11 11:55:00,20.55,20.55,20.45,20.47,523500.0,14.0827,14.0827,14.0142,14.0279,523500.0
2011-08-11 12:00:00,20.46,20.49,20.39,20.41,885400.0,14.021,14.0416,13.973,13.9867,885400.0
2011-08-11 12:05:00,20.4,20.5,20.4,20.45,618300.0,13.9799,14.0484,13.9799,14.0142,618300.0
2011-08-11 12:10:00,20.45,20.48,20.42,20.48,525200.0,14.0142,14.0347,13.9936,14.0347,525200.0
2011-08-11 12:15:00,20.48,20.53,20.47,20.5,477600.0,14.0347,14.069,14.0279,14.0484,477600.0
2011-08-11 12:20:00,20.5,20.52,20.46,20.49,550600.0,14.0484,14.0621,14.021,14.0416,550600.0
2011-08-11 12:25:00,20.48,20.49,20.44,20.47,769900.0,14.0347,14.0416,14.0073,14.0279,769900.0
2011-08-11 12:30:00,20.47,20.56,20.46,20.55,402100.0,14.0279,14.0895,14.021,14.0827,402100.0
2011-08-11 12:35:00,20.54,20.57,20.53,20.53,296500.0,14.0758,14.0964,14.069,14.069,296500.0
2011-08-11 12:40:00,20.55,20.6,20.55,20.6,355500.0,14.0827,14.117,14.0827,14.117,355500.0
2011-08-11 12:45:00,20.6,20.69,20.59,20.64,778600.0,14.117,14.1786,14.1101,14.1444,778600.0
2011-08-11 12:50:00,20.64,20.67,20.61,20.64,461000.0,14.1444,14.1649,14.1238,14.1444,461000.0
2011-08-11 12:55:00,20.63,20.76,20.63,20.73,878700.0,14.1375,14.2266,14.1375,14.206,878700.0
2011-08-11 13:00:00,20.72,20.77,20.67,20.68,1749900.0,14.1992,14.2334,14.1649,14.1718,1749900.0
2011-08-11 13:05:00,20.68,20.74,20.67,20.72,623800.0,14.1718,14.2129,14.1649,14.1992,623800.0
2011-08-11 13:10:00,20.73,20.78,20.71,20.73,552700.0,14.206,14.2403,14.1923,14.206,552700.0
2011-08-11 13:15:00,20.73,20.75,20.67,20.67,445200.0,14.206,14.2197,14.1649,14.1649,445200.0
2011-08-11 13:20:00,20.67,20.71,20.64,20.7,419200.0,14.1649,14.1923,14.1444,14.1855,419200.0
2011-08-11 13:25:00,20.7,20.73,20.68,20.71,691500.0,14.1855,14.206,14.1718,14.1923,691500.0
2011-08-11 13:30:00,20.71,20.72,20.66,20.7,390300.0,14.1923,14.1992,14.1581,14.1855,390300.0
2011-08-11 13:35:00,20.7,20.71,20.64,20.65,613500.0,14.1855,14.1923,14.1444,14.1512,613500.0
2011-08-11 13:40:00,20.64,20.64,20.51,20.54,798500.0,14.1444,14.1444,14.0553,14.0758,798500.0
2011-08-11 13:45:00,20.55,20.59,20.55,20.57,268700.0,14.0827,14.1101,14.0827,14.0964,268700.0
2011-08-11 13:50:00,20.57,20.62,20.54,20.59,300200.0,14.0964,14.1307,14.0758,14.1101,300200.0
2011-08-11 13:55:00,20.59,20.65,20.58,20.65,470400.0,14.1101,14.1512,14.1032,14.1512,470400.0
2011-08-11 14:00:00,20.65,20.65,20.62,20.64,328700.0,14.1512,14.1512,14.1307,14.1444,328700.0
2011-08-11 14:05:00,20.64,20.67,20.63,20.65,357800.0,14.1444,14.1649,14.1375,14.1512,357800.0
2011-08-11 14:10:00,20.65,20.74,20.64,20.73,628400.0,14.1512,14.2129,14.1444,14.206,628400.0
2011-08-11 14:15:00,20.73,20.76,20.71,20.71,512500.0,14.206,14.2266,14.1923,14.1923,512500.0
2011-08-11 14:20:00,20.72,20.77,20.71,20.76,383800.0,14.1992,14.2334,14.1923,14.2266,383800.0
2011-08-11 14:25:00,20.76,20.76,20.7,20.74,570500.0,14.2266,14.2266,14.1855,14.2129,570500.0
2011-08-11 14:30:00,20.73,20.74,20.62,20.63,484200.0,14.206,14.2129,14.1307,14.1375,484200.0
2011-08-11 14:35:00,20.62,20.69,20.62,20.67,452000.0,14.1307,14.1786,14.1307,14.1649,452000.0
2011-08-11 14:40:00,20.67,20.68,20.62,20.66,437100.0,14.1649,14.1718,14.1307,14.1581,437100.0
2011-08-11 14:45:00,20.66,20.69,20.63,20.65,403100.0,14.1581,14.1786,14.1375,14.1512,403100.0
2011-08-11 14:50:00,20.65,20.69,20.63,20.69,437400.0,14.1512,14.1786,14.1375,14.1786,437400.0
2011-08-11 14:55:00,20.69,20.75,20.65,20.73,678700.0,14.1786,14.2197,14.1512,14.206,678700.0
2011-08-11 15:00:00,20.73,20.78,20.71,20.78,512300.0,14.206,14.2403,14.1923,14.2403,512300.0
2011-08-11 15:05:00,20.78,20.84,20.76,20.77,729200.0,14.2403,14.2814,14.2266,14.2334,729200.0
2011-08-11 15:10:00,20.77,20.81,20.76,20.77,606700.0,14.2334,14.2609,14.2266,14.2334,606700.0
2011-08-11 15:15:00,20.77,20.83,20.75,20.8,741100.0,14.2334,14.2746,14.2197,14.254,741100.0
2011-08-11 15:20:00,20.8,20.83,20.79,20.82,1154100.0,14.254,14.2746,14.2472,14.2677,1154100.0
2011-08-11 15:25:00,20.82,20.85,20.69,20.81,853100.0,14.2677,14.2883,14.1786,14.2609,853100.0
2011-08-11 15:30:00,20.81,20.89,20.8,20.88,983600.0,14.2609,14.3157,14.254,14.3088,983600.0
2011-08-11 15:35:00,20.89,20.96,20.88,20.89,1890600.0,14.3157,14.3637,14.3088,14.3157,1890600.0
2011-08-11 15:40:00,20.9,20.98,20.89,20.98,1222300.0,14.3225,14.3774,14.3157,14.3774,1222300.0
2011-08-11 15:45:00,20.97,21.0,20.91,20.92,2839700.0,14.3705,14.3911,14.3294,14.3362,2839700.0
2011-08-11 15:50:00,20.91,20.94,20.8,20.82,2570600.0,14.3294,14.3499,14.254,14.2677,2570600.0
2011-08-11 15:55:00,20.82,20.89,20.68,20.75,5528300.0,14.2677,14.3157,14.1718,14.2197,5528300.0
2011-08-12 09:30:00,20.76,20.91,20.66,20.88,2385700.0,14.2266,14.3294,14.1581,14.3088,2385700.0
2011-08-12 09:35:00,20.87,20.88,20.56,20.61,1716800.0,14.302,14.3088,14.0895,14.1238,1716800.0
2011-08-12 09:40:00,20.61,20.66,20.57,20.6,965800.0,14.1238,14.1581,14.0964,14.117,965800.0
2011-08-12 09:45:00,20.61,20.79,20.6,20.78,868300.0,14.1238,14.2472,14.117,14.2403,868300.0
2011-08-12 09:50:00,20.78,20.8,20.75,20.75,1471000.0,14.2403,14.254,14.2197,14.2197,1471000.0
2011-08-12 09:55:00,20.76,20.76,20.57,20.7,1802100.0,14.2266,14.2266,14.0964,14.1855,1802100.0
2011-08-12 10:00:00,20.71,20.78,20.62,20.71,1707800.0,14.1923,14.2403,14.1307,14.1923,1707800.0
2011-08-12 10:05:00,20.71,20.73,20.63,20.67,981200.0,14.1923,14.206,14.1375,14.1649,981200.0
2011-08-12 10:10:00,20.67,20.71,20.59,20.68,1142000.0,14.1649,14.1923,14.1101,14.1718,1142000.0
2011-08-12 10:15:00,20.68,20.73,20.66,20.71,585200.0,14.1718,14.206,14.1581,14.1923,585200.0
2011-08-12 10:20:00,20.72,20.73,20.66,20.72,486700.0,14.1992,14.206,14.1581,14.1992,486700.0
2011-08-12 10:25:00,20.72,20.78,20.69,20.75,667000.0,14.1992,14.2403,14.1786,14.2197,667000.0
2011-08-12 10:30:00,20.74,20.77,20.72,20.77,356000.0,14.2129,14.2334,14.1992,14.2334,356000.0
2011-08-12 10:35:00,20.77,20.84,20.76,20.82,947500.0,14.2334,14.2814,14.2266,14.2677,947500.0
2011-08-12 10:40:00,20.82,20.82,20.7,20.72,947100.0,14.2677,14.2677,14.1855,14.1992,947100.0
2011-08-12 10:45:00,20.71,20.76,20.7,20.71,706500.0,14.1923,14.2266,14.1855,14.1923,706500.0
2011-08-12 10:50:00,20.72,20.72,20.66,20.68,1044000.0,14.1992,14.1992,14.1581,14.1718,1044000.0
2011-08-12 10:55:00,20.69,20.73,20.65,20.72,510600.0,14.1786,14.206,14.1512,14.1992,510600.0
2011-08-12 11:00:00,20.73,20.75,20.68,20.69,325200.0,14.206,14.2197,14.1718,14.1786,325200.0
2011-08-12 11:05:00,20.68,20.74,20.67,20.73,480100.0,14.1718,14.2129,14.1649,14.206,480100.0
2011-08-12 11:10:00,20.73,20.79,20.71,20.78,378500.0,14.206,14.2472,14.1923,14.2403,378500.0
2011-08-12 11:15:00,20.79,20.81,20.76,20.77,392700.0,14.2472,14.2609,14.2266,14.2334,392700.0
2011-08-12 11:20:00,20.77,20.78,20.73,20.75,483100.0,14.2334,14.2403,14.206,14.2197,483100.0
2011-08-12 11:25:00,20.76,20.79,20.75,20.77,436800.0,14.2266,14.2472,14.2197,14.2334,436800.0
2011-08-12 11:30:00,20.76,20.82,20.74,20.79,429600.0,14.2266,14.2677,14.2129,14.2472,429600.0
2011-08-12 11:35:00,20.79,20.85,20.77,20.83,567500.0,14.2472,14.2883,14.2334,14.2746,567500.0
2011-08-12 11:40:00,20.83,20.85,20.79,20.85,536900.0,14.2746,14.2883,14.2472,14.2883,536900.0
2011-08-12 11:45:00,20.85,20.88,20.8,20.81,848900.0,14.2883,14.3088,14.254,14.2609,848900.0
2011-08-12 11:50:00,20.81,20.83,20.79,20.82,532000.0,14.2609,14.2746,14.2472,14.2677,532000.0
2011-08-12 11:55:00,20.82,20.84,20.77,20.8,509000.0,14.2677,14.2814,14.2334,14.254,509000.0
2011-08-12 12:00:00,20.8,20.81,20.77,20.79,421900.0,14.254,14.2609,14.2334,14.2472,421900.0
2011-08-12 12:05:00,20.79,20.8,20.78,20.8,286500.0,14.2472,14.254,14.2403,14.254,286500.0
2011-08-12 12:10:00,20.8,20.8,20.76,20.77,408000.0,14.254,14.254,14.2266,14.2334,408000.0
2011-08-12 12:15:00,20.77,20.81,20.76,20.8,347400.0,14.2334,14.2609,14.2266,14.254,347400.0
2011-08-12 12:20:00,20.8,20.8,20.76,20.77,250200.0,14.254,14.254,14.2266,14.2334,250200.0
2011-08-12 12:25:00,20.76,20.8,20.75,20.8,303300.0,14.2266,14.254,14.2197,14.254,303300.0
2011-08-12 12:30:00,20.8,20.81,20.75,20.78,851500.0,14.254,14.2609,14.2197,14.2403,851500.0
2011-08-12 12:35:00,20.78,20.79,20.73,20.73,326900.0,14.2403,14.2472,14.206,14.206,326900.0
2011-08-12 12:40:00,20.74,20.77,20.73,20.75,509900.0,14.2129,14.2334,14.206,14.2197,509900.0
2011-08-12 12:45:00,20.75,20.78,20.73,20.73,399000.0,14.2197,14.2403,14.206,14.206,399000.0
2011-08-12 12:50:00,20.74,20.77,20.73,20.76,352800.0,14.2129,14.2334,14.206,14.2266,352800.0
2011-08-12 12:55:00,20.75,20.78,20.73,20.75,455400.0,14.2197,14.2403,14.206,14.2197,455400.0
2011-08-12 13:00:00,20.75,20.77,20.73,20.75,405000.0,14.2197,14.2334,14.206,14.2197,405000.0
2011-08-12 13:05:00,20.75,20.76,20.7,20.71,573000.0,14.2197,14.2266,14.1855,14.1923,573000.0
2011-08-12 13:10:00,20.71,20.77,20.71,20.75,423900.0,14.1923,14.2334,14.1923,14.2197,423900.0
2011-08-12 13:15:00,20.75,20.8,20.75,20.78,316500.0,14.2197,14.254,14.2197,14.2403,316500.0
2011-08-12 13:20:00,20.78,20.79,20.73,20.73,375200.0,14.2403,14.2472,14.206,14.206,375200.0
2011-08-12 13:25:00,20.73,20.76,20.71,20.75,309700.0,14.206,14.2266,14.1923,14.2197,309700.0
2011-08-12 13:30:00,20.75,20.76,20.71,20.72,394200.0,14.2197,14.2266,14.1923,14.1992,394200.0
2011-08-12 13:35:00,20.72,20.76,20.72,20.75,284500.0,14.1992,14.2266,14.1992,14.2197,284500.0
2011-08-12 13:40:00,20.75,20.79,20.74,20.77,353900.0,14.2197,14.2472,14.2129,14.2334,353900.0
2011-08-12 13:45:00,20.78,20.8,20.77,20.79,442500.0,14.2403,14.254,14.2334,14.2472,442500.0
2011-08-12 13:50:00,20.79,20.81,20.79,20.79,490500.0,14.2472,14.2609,14.2472,14.2472,490500.0
2011-08-12 13:55:00,20.79,20.8,20.78,20.79,278200.0,14.2472,14.254,14.2403,14.2472,278200.0
2011-08-12 14:00:00,20.8,20.82,20.79,20.8,448100.0,14.254,14.2677,14.2472,14.254,448100.0
2011-08-12 14:05:00,20.8,20.82,20.8,20.81,308400.0,14.254,14.2677,14.254,14.2609,308400.0
2011-08-12 14:10:00,20.81,20.82,20.76,20.77,666300.0,14.2609,14.2677,14.2266,14.2334,666300.0
2011-08-12 14:15:00,20.78,20.8,20.71,20.73,663400.0,14.2403,14.254,14.1923,14.206,663400.0
2011-08-12 14:20:00,20.74,20.75,20.63,20.66,823900.0,14.2129,14.2197,14.1375,14.1581,823900.0
2011-08-12 14:25:00,20.67,20.72,20.66,20.67,401300.0,14.1649,14.1992,14.1581,14.1649,401300.0
2011-08-12 14:30:00,20.67,20.69,20.64,20.66,600500.0,14.1649,14.1786,14.1444,14.1581,600500.0
2011-08-12 14:35:00,20.66,20.68,20.6,20.6,628500.0,14.1581,14.1718,14.117,14.117,628500.0
2011-08-12 14:40:00,20.61,20.64,20.58,20.64,564400.0,14.1238,14.1444,14.1032,14.1444,564400.0
2011-08-12 14:45:00,20.64,20.67,20.63,20.64,549100.0,14.1444,14.1649,14.1375,14.1444,549100.0
2011-08-12 14:50:00,20.64,20.64,20.6,20.64,456400.0,14.1444,14.1444,14.117,14.1444,456400.0
2011-08-12 14:55:00,20.64,20.66,20.61,20.64,513300.0,14.1444,14.1581,14.1238,14.1444,513300.0
2011-08-12 15:00:00,20.65,20.68,20.64,20.65,522700.0,14.1512,14.1718,14.1444,14.1512,522700.0
2011-08-12 15:05:00,20.64,20.71,20.64,20.65,402000.0,14.1444,14.1923,14.1444,14.1512,402000.0
2011-08-12 15:10:00,20.66,20.69,20.63,20.67,494500.0,14.1581,14.1786,14.1375,14.1649,494500.0
2011-08-12 15:15:00,20.67,20.69,20.66,20.66,318500.0,14.1649,14.1786,14.1581,14.1581,318500.0
2011-08-12 15:20:00,20.67,20.7,20.66,20.69,350000.0,14.1649,14.1855,14.1581,14.1786,350000.0
2011-08-12 15:25:00,20.69,20.7,20.67,20.68,390400.0,14.1786,14.1855,14.1649,14.1718,390400.0
2011-08-12 15:30:00,20.69,20.69,20.59,20.61,884600.0,14.1786,14.1786,14.1101,14.1238,884600.0
2011-08-12 15:35:00,20.62,20.64,20.59,20.63,647500.0,14.1307,14.1444,14.1101,14.1375,647500.0
2011-08-12 15:40:00,20.63,20.67,20.62,20.65,781700.0,14.1375,14.1649,14.1307,14.1512,781700.0
2011-08-12 15:45:00,20.65,20.66,20.6,20.62,1303400.0,14.1512,14.1581,14.117,14.1307,1303400.0
2011-08-12 15:50:00,20.62,20.63,20.58,20.6,1775800.0,14.1307,14.1375,14.1032,14.117,1775800.0
2011-08-12 15:55:00,20.6,20.65,20.6,20.64,1733700.0,14.117,14.1512,14.117,14.1444,1733700.0
2011-08-15 09:30:00,20.72,20.78,20.63,20.68,1423900.0,14.1992,14.2403,14.1375,14.1718,1423900.0
2011-08-15 09:35:00,20.67,20.74,20.64,20.68,1115700.0,14.1649,14.2129,14.1444,14.1718,1115700.0
2011-08-15 09:40:00,20.68,20.78,20.67,20.75,922700.0,14.1718,14.2403,14.1649,14.2197,922700.0
2011-08-15 09:45:00,20.76,20.77,20.7,20.73,606200.0,14.2266,14.2334,14.1855,14.206,606200.0
2011-08-15 09:50:00,20.73,20.75,20.67,20.69,829300.0,14.206,14.2197,14.1649,14.1786,829300.0
2011-08-15 09:55:00,20.69,20.71,20.67,20.7,481600.0,14.1786,14.1923,14.1649,14.1855,481600.0
2011-08-15 10:00:00,20.7,20.73,20.68,20.69,967200.0,14.1855,14.206,14.1718,14.1786,967200.0
2011-08-15 10:05:00,20.69,20.72,20.67,20.68,689700.0,14.1786,14.1992,14.1649,14.1718,689700.0
2011-08-15 10:10:00,20.69,20.72,20.68,20.71,549800.0,14.1786,14.1992,14.1718,14.1923,549800.0
2011-08-15 10:15:00,20.72,20.75,20.71,20.75,671200.0,14.1992,14.2197,14.1923,14.2197,671200.0
2011-08-15 10:20:00,20.75,20.79,20.74,20.78,1164500.0,14.2197,14.2472,14.2129,14.2403,1164500.0
2011-08-15 10:25:00,20.78,20.79,20.72,20.73,912200.0,14.2403,14.2472,14.1992,14.206,912200.0
2011-08-15 10:30:00,20.75,20.78,20.75,20.75,480400.0,14.2197,14.2403,14.2197,14.2197,480400.0
2011-08-15 10:35:00,20.74,20.78,20.73,20.74,632200.0,14.2129,14.2403,14.206,14.2129,632200.0
2011-08-15 10:40:00,20.73,20.78,20.73,20.77,588100.0,14.206,14.2403,14.206,14.2334,588100.0
2011-08-15 10:45:00,20.77,20.78,20.76,20.78,377600.0,14.2334,14.2403,14.2266,14.2403,377600.0
2011-08-15 10:50:00,20.78,20.83,20.76,20.78,693500.0,14.2403,14.2746,14.2266,14.2403,693500.0
2011-08-15 10:55:00,20.78,20.8,20.75,20.75,371700.0,14.2403,14.254,14.2197,14.2197,371700.0
2011-08-15 11:00:00,20.76,20.78,20.75,20.75,461300.0,14.2266,14.2403,14.2197,14.2197,461300.0
2011-08-15 11:05:00,20.75,20.79,20.71,20.72,569900.0,14.2197,14.2472,14.1923,14.1992,569900.0
2011-08-15 11:10:00,20.72,20.73,20.71,20.73,292700.0,14.1992,14.206,14.1923,14.206,292700.0
2011-08-15 11:15:00,20.73,20.73,20.64,20.64,469300.0,14.206,14.206,14.1444,14.1444,469300.0
2011-08-15 11:20:00,20.64,20.68,20.64,20.67,344500.0,14.1444,14.1718,14.1444,14.1649,344500.0
2011-08-15 11:25:00,20.68,20.69,20.65,20.69,295300.0,14.1718,14.1786,14.1512,14.1786,295300.0
2011-08-15 11:30:00,20.68,20.69,20.65,20.67,558900.0,14.1718,14.1786,14.1512,14.1649,558900.0
2011-08-15 11:35:00,20.68,20.7,20.67,20.7,218900.0,14.1718,14.1855,14.1649,14.1855,218900.0
2011-08-15 11:40:00,20.7,20.73,20.69,20.7,429600.0,14.1855,14.206,14.1786,14.1855,429600.0
2011-08-15 11:45:00,20.69,20.7,20.68,20.7,411500.0,14.1786,14.1855,14.1718,14.1855,411500.0
2011-08-15 11:50:00,20.7,20.73,20.69,20.72,358100.0,14.1855,14.206,14.1786,14.1992,358100.0
2011-08-15 11:55:00,20.73,20.74,20.72,20.73,272000.0,14.206,14.2129,14.1992,14.206,272000.0
2011-08-15 12:00:00,20.73,20.79,20.72,20.78,476300.0,14.206,14.2472,14.1992,14.2403,476300.0
2011-08-15 12:05:00,20.78,20.78,20.72,20.72,305900.0,14.2403,14.2403,14.1992,14.1992,305900.0
2011-08-15 12:10:00,20.73,20.75,20.71,20.72,250800.0,14.206,14.2197,14.1923,14.1992,250800.0
2011-08-15 12:15:00,20.73,20.74,20.72,20.74,143300.0,14.206,14.2129,14.1992,14.2129,143300.0
2011-08-15 12:20:00,20.74,20.75,20.72,20.73,222400.0,14.2129,14.2197,14.1992,14.206,222400.0
2011-08-15 12:25:00,20.73,20.75,20.72,20.74,193600.0,14.206,14.2197,14.1992,14.2129,193600.0
2011-08-15 12:30:00,20.75,20.76,20.72,20.73,237300.0,14.2197,14.2266,14.1992,14.206,237300.0
2011-08-15 12:35:00,20.72,20.73,20.7,20.73,335200.0,14.1992,14.206,14.1855,14.206,335200.0
2011-08-15 12:40:00,20.73,20.76,20.73,20.75,442200.0,14.206,14.2266,14.206,14.2197,442200.0
2011-08-15 12:45:00,20.75,20.77,20.74,20.75,315400.0,14.2197,14.2334,14.2129,14.2197,315400.0
2011-08-15 12:50:00,20.74,20.79,20.74,20.76,424700.0,14.2129,14.2472,14.2129,14.2266,424700.0
2011-08-15 12:55:00,20.76,20.78,20.76,20.77,302800.0,14.2266,14.2403,14.2266,14.2334,302800.0
2011-08-15 13:00:00,20.77,20.84,20.77,20.8,763600.0,14.2334,14.2814,14.2334,14.254,763600.0
2011-08-15 13:05:00,20.8,20.81,20.78,20.8,435800.0,14.254,14.2609,14.2403,14.254,435800.0
2011-08-15 13:10:00,20.8,20.81,20.72,20.74,573000.0,14.254,14.2609,14.1992,14.2129,573000.0
2011-08-15 13:15:00,20.75,20.78,20.74,20.77,247600.0,14.2197,14.2403,14.2129,14.2334,247600.0
2011-08-15 13:20:00,20.76,20.78,20.73,20.76,304300.0,14.2266,14.2403,14.206,14.2266,304300.0
2011-08-15 13:25:00,20.76,20.78,20.75,20.77,191300.0,14.2266,14.2403,14.2197,14.2334,191300.0
2011-08-15 13:30:00,20.77,20.78,20.74,20.76,295100.0,14.2334,14.2403,14.2129,14.2266,295100.0
2011-08-15 13:35:00,20.76,20.78,20.76,20.77,316100.0,14.2266,14.2403,14.2266,14.2334,316100.0
2011-08-15 13:40:00,20.77,20.81,20.76,20.8,181900.0,14.2334,14.2609,14.2266,14.254,181900.0
2011-08-15 13:45:00,20.81,20.81,20.76,20.77,382100.0,14.2609,14.2609,14.2266,14.2334,382100.0
2011-08-15 13:50:00,20.77,20.81,20.77,20.81,182500.0,14.2334,14.2609,14.2334,14.2609,182500.0
2011-08-15 13:55:00,20.8,20.81,20.77,20.78,367800.0,14.254,14.2609,14.2334,14.2403,367800.0
2011-08-15 14:00:00,20.79,20.81,20.78,20.81,896800.0,14.2472,14.2609,14.2403,14.2609,896800.0
2011-08-15 14:05:00,20.81,20.81,20.79,20.8,467800.0,14.2609,14.2609,14.2472,14.254,467800.0
2011-08-15 14:10:00,20.8,20.8,20.78,20.8,299900.0,14.254,14.254,14.2403,14.254,299900.0
2011-08-15 14:15:00,20.8,20.8,20.79,20.8,209000.0,14.254,14.254,14.2472,14.254,209000.0
2011-08-15 14:20:00,20.8,20.82,20.79,20.8,405600.0,14.254,14.2677,14.2472,14.254,405600.0
2011-08-15 14:25:00,20.8,20.81,20.79,20.8,304200.0,14.254,14.2609,14.2472,14.254,304200.0
2011-08-15 14:30:00,20.8,20.81,20.75,20.77,686400.0,14.254,14.2609,14.2197,14.2334,686400.0
2011-08-15 14:35:00,20.77,20.8,20.76,20.77,393100.0,14.2334,14.254,14.2266,14.2334,393100.0
2011-08-15 14:40:00,20.77,20.8,20.77,20.8,325600.0,14.2334,14.254,14.2334,14.254,325600.0
2011-08-15 14:45:00,20.79,20.81,20.79,20.8,611400.0,14.2472,14.2609,14.2472,14.254,611400.0
2011-08-15 14:50:00,20.8,20.82,20.78,20.79,481000.0,14.254,14.2677,14.2403,14.2472,481000.0
2011-08-15 14:55:00,20.79,20.84,20.78,20.84,331300.0,14.2472,14.2814,14.2403,14.2814,331300.0
2011-08-15 15:00:00,20.84,20.87,20.83,20.86,662800.0,14.2814,14.302,14.2746,14.2951,662800.0
2011-08-15 15:05:00,20.86,20.86,20.84,20.85,321700.0,14.2951,14.2951,14.2814,14.2883,321700.0
2011-08-15 15:10:00,20.85,20.87,20.83,20.87,557300.0,14.2883,14.302,14.2746,14.302,557300.0
2011-08-15 15:15:00,20.87,20.88,20.85,20.88,803400.0,14.302,14.3088,14.2883,14.3088,803400.0
2011-08-15 15:20:00,20.88,20.93,20.87,20.87,1150000.0,14.3088,14.3431,14.302,14.302,1150000.0
2011-08-15 15:25:00,20.87,20.89,20.82,20.83,877600.0,14.302,14.3157,14.2677,14.2746,877600.0
2011-08-15 15:30:00,20.83,20.89,20.82,20.88,707800.0,14.2746,14.3157,14.2677,14.3088,707800.0
2011-08-15 15:35:00,20.87,20.93,20.87,20.92,903300.0,14.302,14.3431,14.302,14.3362,903300.0
2011-08-15 15:40:00,20.93,20.93,20.86,20.87,813400.0,14.3431,14.3431,14.2951,14.302,813400.0
2011-08-15 15:45:00,20.88,20.92,20.86,20.88,1049300.0,14.3088,14.3362,14.2951,14.3088,1049300.0
2011-08-15 15:50:00,20.87,20.9,20.84,20.84,1812800.0,14.302,14.3225,14.2814,14.2814,1812800.0
2011-08-15 15:55:00,20.85,20.9,20.84,20.9,2285600.0,14.2883,14.3225,14.2814,14.3225,2285600.0
2011-08-16 09:30:00,20.74,20.75,20.66,20.72,1282400.0,14.2129,14.2197,14.1581,14.1992,1282400.0
2011-08-16 09:35:00,20.71,20.79,20.71,20.73,693700.0,14.1923,14.2472,14.1923,14.206,693700.0
2011-08-16 09:40:00,20.73,20.75,20.68,20.69,694300.0,14.206,14.2197,14.1718,14.1786,694300.0
2011-08-16 09:45:00,20.69,20.7,20.62,20.64,1074300.0,14.1786,14.1855,14.1307,14.1444,1074300.0
2011-08-16 09:50:00,20.65,20.66,20.61,20.62,653600.0,14.1512,14.1581,14.1238,14.1307,653600.0
2011-08-16 09:55:00,20.62,20.71,20.61,20.7,541000.0,14.1307,14.1923,14.1238,14.1855,541000.0
2011-08-16 10:00:00,20.7,20.79,20.7,20.73,601000.0,14.1855,14.2472,14.1855,14.206,601000.0
2011-08-16 10:05:00,20.73,20.73,20.68,20.71,331900.0,14.206,14.206,14.1718,14.1923,331900.0
2011-08-16 10:10:00,20.72,20.77,20.71,20.74,600700.0,14.1992,14.2334,14.1923,14.2129,600700.0
2011-08-16 10:15:00,20.74,20.8,20.73,20.78,477900.0,14.2129,14.254,14.206,14.2403,477900.0
2011-08-16 10:20:00,20.78,20.82,20.77,20.82,368700.0,14.2403,14.2677,14.2334,14.2677,368700.0
2011-08-16 10:25:00,20.82,20.9,20.81,20.89,609300.0,14.2677,14.3225,14.2609,14.3157,609300.0
2011-08-16 10:30:00,20.89,20.89,20.83,20.87,419900.0,14.3157,14.3157,14.2746,14.302,419900.0
2011-08-16 10:35:00,20.87,20.95,20.86,20.94,592900.0,14.302,14.3568,14.2951,14.3499,592900.0
2011-08-16 10:40:00,20.95,20.99,20.94,20.95,1163500.0,14.3568,14.3842,14.3499,14.3568,1163500.0
2011-08-16 10:45:00,20.95,20.96,20.91,20.93,789900.0,14.3568,14.3637,14.3294,14.3431,789900.0
2011-08-16 10:50:00,20.93,20.99,20.9,20.98,393200.0,14.3431,14.3842,14.3225,14.3774,393200.0
2011-08-16 10:55:00,20.97,20.99,20.96,20.99,378900.0,14.3705,14.3842,14.3637,14.3842,378900.0
2011-08-16 11:00:00,20.99,20.99,20.92,20.94,486500.0,14.3842,14.3842,14.3362,14.3499,486500.0
2011-08-16 11:05:00,20.93,20.97,20.92,20.94,315300.0,14.3431,14.3705,14.3362,14.3499,315300.0
2011-08-16 11:10:00,20.94,20.96,20.91,20.93,370700.0,14.3499,14.3637,14.3294,14.3431,370700.0
2011-08-16 11:15:00,20.92,20.93,20.9,20.9,205900.0,14.3362,14.3431,14.3225,14.3225,205900.0
2011-08-16 11:20:00,20.9,20.93,20.9,20.93,311900.0,14.3225,14.3431,14.3225,14.3431,311900.0
2011-08-16 11:25:00,20.93,20.98,20.93,20.96,231200.0,14.3431,14.3774,14.3431,14.3637,231200.0
2011-08-16 11:30:00,20.96,20.97,20.93,20.93,239900.0,14.3637,14.3705,14.3431,14.3431,239900.0
2011-08-16 11:35:00,20.94,20.96,20.93,20.94,271900.0,14.3499,14.3637,14.3431,14.3499,271900.0
2011-08-16 11:40:00,20.94,20.99,20.94,20.98,473500.0,14.3499,14.3842,14.3499,14.3774,473500.0
2011-08-16 11:45:00,20.98,20.98,20.96,20.97,203100.0,14.3774,14.3774,14.3637,14.3705,203100.0
2011-08-16 11:50:00,20.96,20.98,20.96,20.96,325800.0,14.3637,14.3774,14.3637,14.3637,325800.0
2011-08-16 11:55:00,20.96,20.97,20.95,20.96,216500.0,14.3637,14.3705,14.3568,14.3637,216500.0
2011-08-16 12:00:00,20.96,21.0,20.96,20.98,353400.0,14.3637,14.3911,14.3637,14.3774,353400.0
2011-08-16 12:05:00,20.98,21.03,20.96,21.03,658700.0,14.3774,14.4116,14.3637,14.4116,658700.0
2011-08-16 12:10:00,21.03,21.07,20.89,20.97,1239700.0,14.4116,14.439,14.3157,14.3705,1239700.0
2011-08-16 12:15:00,20.98,21.0,20.93,20.94,933900.0,14.3774,14.3911,14.3431,14.3499,933900.0
2011-08-16 12:20:00,20.94,20.96,20.87,20.9,616500.0,14.3499,14.3637,14.302,14.3225,616500.0
2011-08-16 12:25:00,20.91,20.91,20.74,20.74,1128300.0,14.3294,14.3294,14.2129,14.2129,1128300.0
2011-08-16 12:30:00,20.74,20.75,20.69,20.73,1186600.0,14.2129,14.2197,14.1786,14.206,1186600.0
2011-08-16 12:35:00,20.73,20.78,20.72,20.76,594300.0,14.206,14.2403,14.1992,14.2266,594300.0
2011-08-16 12:40:00,20.75,20.8,20.73,20.77,374400.0,14.2197,14.254,14.206,14.2334,374400.0
2011-08-16 12:45:00,20.78,20.79,20.67,20.68,692300.0,14.2403,14.2472,14.1649,14.1718,692300.0
2011-08-16 12:50:00,20.68,20.7,20.65,20.67,486000.0,14.1718,14.1855,14.1512,14.1649,486000.0
2011-08-16 12:55:00,20.68,20.68,20.62,20.63,523200.0,14.1718,14.1718,14.1307,14.1375,523200.0
2011-08-16 13:00:00,20.63,20.64,20.56,20.57,737000.0,14.1375,14.1444,14.0895,14.0964,737000.0
2011-08-16 13:05:00,20.57,20.58,20.5,20.55,922600.0,14.0964,14.1032,14.0484,14.0827,922600.0
2011-08-16 13:10:00,20.55,20.62,20.54,20.6,489000.0,14.0827,14.1307,14.0758,14.117,489000.0
2011-08-16 13:15:00,20.61,20.65,20.59,20.61,352300.0,14.1238,14.1512,14.1101,14.1238,352300.0
2011-08-16 13:20:00,20.6,20.61,20.54,20.6,370100.0,14.117,14.1238,14.0758,14.117,370100.0
2011-08-16 13:25:00,20.6,20.62,20.57,20.61,325000.0,14.117,14.1307,14.0964,14.1238,325000.0
2011-08-16 13:30:00,20.61,20.67,20.59,20.64,315900.0,14.1238,14.1649,14.1101,14.1444,315900.0
2011-08-16 13:35:00,20.64,20.65,20.61,20.62,255400.0,14.1444,14.1512,14.1238,14.1307,255400.0
2011-08-16 13:40:00,20.62,20.63,20.57,20.59,334000.0,14.1307,14.1375,14.0964,14.1101,334000.0
2011-08-16 13:45:00,20.59,20.61,20.58,20.6,376800.0,14.1101,14.1238,14.1032,14.117,376800.0
2011-08-16 13:50:00,20.61,20.69,20.59,20.67,722500.0,14.1238,14.1786,14.1101,14.1649,722500.0
2011-08-16 13:55:00,20.68,20.69,20.65,20.66,199400.0,14.1718,14.1786,14.1512,14.1581,199400.0
2011-08-16 14:00:00,20.66,20.72,20.65,20.69,429000.0,14.1581,14.1992,14.1512,14.1786,429000.0
2011-08-16 14:05:00,20.68,20.71,20.67,20.67,370800.0,14.1718,14.1923,14.1649,14.1649,370800.0
2011-08-16 14:10:00,20.67,20.74,20.67,20.73,296800.0,14.1649,14.2129,14.1649,14.206,296800.0
2011-08-16 14:15:00,20.72,20.74,20.7,20.72,179800.0,14.1992,14.2129,14.1855,14.1992,179800.0
2011-08-16 14:20:00,20.72,20.74,20.69,20.7,228000.0,14.1992,14.2129,14.1786,14.1855,228000.0
2011-08-16 14:25:00,20.69,20.72,20.69,20.72,189400.0,14.1786,14.1992,14.1786,14.1992,189400.0
2011-08-16 14:30:00,20.72,20.73,20.69,20.71,331700.0,14.1992,14.206,14.1786,14.1923,331700.0
2011-08-16 14:35:00,20.71,20.72,20.66,20.68,290900.0,14.1923,14.1992,14.1581,14.1718,290900.0
2011-08-16 14:40:00,20.68,20.73,20.67,20.73,200900.0,14.1718,14.206,14.1649,14.206,200900.0
2011-08-16 14:45:00,20.73,20.76,20.72,20.76,276400.0,14.206,14.2266,14.1992,14.2266,276400.0
2011-08-16 14:50:00,20.76,20.76,20.68,20.7,263500.0,14.2266,14.2266,14.1718,14.1855,263500.0
2011-08-16 14:55:00,20.7,20.71,20.67,20.69,207200.0,14.1855,14.1923,14.1649,14.1786,207200.0
2011-08-16 15:00:00,20.68,20.7,20.67,20.69,304200.0,14.1718,14.1855,14.1649,14.1786,304200.0
2011-08-16 15:05:00,20.69,20.76,20.68,20.75,309100.0,14.1786,14.2266,14.1718,14.2197,309100.0
2011-08-16 15:10:00,20.76,20.78,20.75,20.75,386000.0,14.2266,14.2403,14.2197,14.2197,386000.0
2011-08-16 15:15:00,20.76,20.81,20.74,20.8,457800.0,14.2266,14.2609,14.2129,14.254,457800.0
2011-08-16 15:20:00,20.8,20.83,20.79,20.83,414500.0,14.254,14.2746,14.2472,14.2746,414500.0
2011-08-16 15:25:00,20.83,20.9,20.82,20.89,529300.0,14.2746,14.3225,14.2677,14.3157,529300.0
2011-08-16 15:30:00,20.89,20.89,20.84,20.88,572000.0,14.3157,14.3157,14.2814,14.3088,572000.0
2011-08-16 15:35:00,20.89,20.9,20.88,20.89,379500.0,14.3157,14.3225,14.3088,14.3157,379500.0
2011-08-16 15:40:00,20.88,20.9,20.87,20.89,496700.0,14.3088,14.3225,14.302,14.3157,496700.0
2011-08-16 15:45:00,20.9,20.92,20.81,20.85,1640000.0,14.3225,14.3362,14.2609,14.2883,1640000.0
2011-08-16 15:50:00,20.85,20.85,20.77,20.79,746600.0,14.2883,14.2883,14.2334,14.2472,746600.0
2011-08-16 15:55:00,20.79,20.8,20.76,20.8,1523300.0,14.2472,14.254,14.2266,14.254,1523300.0
2011-08-17 09:30:00,20.59,20.65,20.52,20.59,1642100.0,14.1101,14.1512,14.0621,14.1101,1642100.0
2011-08-17 09:35:00,20.58,20.65,20.53,20.65,1619700.0,14.1032,14.1512,14.069,14.1512,1619700.0
2011-08-17 09:40:00,20.65,20.78,20.64,20.76,1225000.0,14.1512,14.2403,14.1444,14.2266,1225000.0
2011-08-17 09:45:00,20.76,20.88,20.76,20.83,1135000.0,14.2266,14.3088,14.2266,14.2746,1135000.0
2011-08-17 09:50:00,20.83,20.97,20.83,20.96,1022000.0,14.2746,14.3705,14.2746,14.3637,1022000.0
2011-08-17 09:55:00,20.97,20.97,20.92,20.96,761500.0,14.3705,14.3705,14.3362,14.3637,761500.0
2011-08-17 10:00:00,20.96,20.98,20.88,20.88,1094900.0,14.3637,14.3774,14.3088,14.3088,1094900.0
2011-08-17 10:05:00,20.89,20.89,20.84,20.85,800400.0,14.3157,14.3157,14.2814,14.2883,800400.0
2011-08-17 10:10:00,20.85,20.92,20.84,20.9,456400.0,14.2883,14.3362,14.2814,14.3225,456400.0
2011-08-17 10:15:00,20.91,20.94,20.89,20.91,543100.0,14.3294,14.3499,14.3157,14.3294,543100.0
2011-08-17 10:20:00,20.92,20.94,20.89,20.93,457000.0,14.3362,14.3499,14.3157,14.3431,457000.0
2011-08-17 10:25:00,20.94,20.95,20.9,20.95,549700.0,14.3499,14.3568,14.3225,14.3568,549700.0
2011-08-17 10:30:00,20.94,20.94,20.86,20.89,473300.0,14.3499,14.3499,14.2951,14.3157,473300.0
2011-08-17 10:35:00,20.89,20.94,20.88,20.94,316800.0,14.3157,14.3499,14.3088,14.3499,316800.0
2011-08-17 10:40:00,20.93,20.96,20.9,20.9,472300.0,14.3431,14.3637,14.3225,14.3225,472300.0
2011-08-17 10:45:00,20.91,20.91,20.86,20.89,436300.0,14.3294,14.3294,14.2951,14.3157,436300.0
2011-08-17 10:50:00,20.89,20.9,20.82,20.82,543500.0,14.3157,14.3225,14.2677,14.2677,543500.0
2011-08-17 10:55:00,20.82,20.84,20.77,20.77,600300.0,14.2677,14.2814,14.2334,14.2334,600300.0
2011-08-17 11:00:00,20.77,20.79,20.73,20.79,1020400.0,14.2334,14.2472,14.206,14.2472,1020400.0
2011-08-17 11:05:00,20.79,20.83,20.79,20.81,488400.0,14.2472,14.2746,14.2472,14.2609,488400.0
2011-08-17 11:10:00,20.82,20.86,20.81,20.83,374800.0,14.2677,14.2951,14.2609,14.2746,374800.0
2011-08-17 11:15:00,20.83,20.84,20.8,20.81,372200.0,14.2746,14.2814,14.254,14.2609,372200.0
2011-08-17 11:20:00,20.82,20.83,20.8,20.83,266700.0,14.2677,14.2746,14.254,14.2746,266700.0
2011-08-17 11:25:00,20.82,20.82,20.75,20.77,472500.0,14.2677,14.2677,14.2197,14.2334,472500.0
2011-08-17 11:30:00,20.77,20.78,20.75,20.75,620600.0,14.2334,14.2403,14.2197,14.2197,620600.0
2011-08-17 11:35:00,20.75,20.76,20.71,20.73,505600.0,14.2197,14.2266,14.1923,14.206,505600.0
2011-08-17 11:40:00,20.74,20.75,20.69,20.71,678900.0,14.2129,14.2197,14.1786,14.1923,678900.0
2011-08-17 11:45:00,20.7,20.71,20.67,20.69,746700.0,14.1855,14.1923,14.1649,14.1786,746700.0
2011-08-17 11:50:00,20.69,20.7,20.68,20.7,431200.0,14.1786,14.1855,14.1718,14.1855,431200.0
2011-08-17 11:55:00,20.69,20.73,20.66,20.73,608500.0,14.1786,14.206,14.1581,14.206,608500.0
2011-08-17 12:00:00,20.73,20.76,20.7,20.71,830000.0,14.206,14.2266,14.1855,14.1923,830000.0
2011-08-17 12:05:00,20.71,20.72,20.59,20.6,1314600.0,14.1923,14.1992,14.1101,14.117,1314600.0
2011-08-17 12:10:00,20.6,20.63,20.58,20.63,364100.0,14.117,14.1375,14.1032,14.1375,364100.0
2011-08-17 12:15:00,20.62,20.68,20.62,20.65,382900.0,14.1307,14.1718,14.1307,14.1512,382900.0
2011-08-17 12:20:00,20.66,20.71,20.66,20.7,210200.0,14.1581,14.1923,14.1581,14.1855,210200.0
2011-08-17 12:25:00,20.71,20.71,20.69,20.71,185000.0,14.1923,14.1923,14.1786,14.1923,185000.0
2011-08-17 12:30:00,20.71,20.74,20.71,20.74,172200.0,14.1923,14.2129,14.1923,14.2129,172200.0
2011-08-17 12:35:00,20.74,20.75,20.69,20.71,337500.0,14.2129,14.2197,14.1786,14.1923,337500.0
2011-08-17 12:40:00,20.71,20.73,20.71,20.73,228900.0,14.1923,14.206,14.1923,14.206,228900.0
2011-08-17 12:45:00,20.72,20.73,20.66,20.71,444500.0,14.1992,14.206,14.1581,14.1923,444500.0
2011-08-17 12:50:00,20.71,20.73,20.69,20.7,173600.0,14.1923,14.206,14.1786,14.1855,173600.0
2011-08-17 12:55:00,20.69,20.7,20.61,20.61,590400.0,14.1786,14.1855,14.1238,14.1238,590400.0
2011-08-17 13:00:00,20.62,20.62,20.55,20.57,821200.0,14.1307,14.1307,14.0827,14.0964,821200.0
2011-08-17 13:05:00,20.57,20.6,20.54,20.59,591900.0,14.0964,14.117,14.0758,14.1101,591900.0
2011-08-17 13:10:00,20.59,20.63,20.57,20.62,229300.0,14.1101,14.1375,14.0964,14.1307,229300.0
2011-08-17 13:15:00,20.62,20.64,20.61,20.62,442900.0,14.1307,14.1444,14.1238,14.1307,442900.0
2011-08-17 13:20:00,20.62,20.63,20.56,20.58,299600.0,14.1307,14.1375,14.0895,14.1032,299600.0
2011-08-17 13:25:00,20.58,20.58,20.52,20.53,522500.0,14.1032,14.1032,14.0621,14.069,522500.0
2011-08-17 13:30:00,20.53,20.57,20.53,20.54,233400.0,14.069,14.0964,14.069,14.0758,233400.0
2011-08-17 13:35:00,20.54,20.54,20.51,20.52,497400.0,14.0758,14.0758,14.0553,14.0621,497400.0
2011-08-17 13:40:00,20.51,20.52,20.4,20.43,1885400.0,14.0553,14.0621,13.9799,14.0005,1885400.0
2011-08-17 13:45:00,20.43,20.45,20.42,20.44,516700.0,14.0005,14.0142,13.9936,14.0073,516700.0
2011-08-17 13:50:00,20.44,20.54,20.44,20.54,662300.0,14.0073,14.0758,14.0073,14.0758,662300.0
2011-08-17 13:55:00,20.54,20.54,20.51,20.52,288000.0,14.0758,14.0758,14.0553,14.0621,288000.0
2011-08-17 14:00:00,20.52,20.59,20.51,20.56,425600.0,14.0621,14.1101,14.0553,14.0895,425600.0
2011-08-17 14:05:00,20.56,20.57,20.53,20.56,183100.0,14.0895,14.0964,14.069,14.0895,183100.0
2011-08-17 14:10:00,20.56,20.6,20.55,20.56,278400.0,14.0895,14.117,14.0827,14.0895,278400.0
2011-08-17 14:15:00,20.56,20.61,20.53,20.61,265600.0,14.0895,14.1238,14.069,14.1238,265600.0
2011-08-17 14:20:00,20.6,20.62,20.56,20.57,571600.0,14.117,14.1307,14.0895,14.0964,571600.0
2011-08-17 14:25:00,20.57,20.57,20.53,20.54,250400.0,14.0964,14.0964,14.069,14.0758,250400.0
2011-08-17 14:30:00,20.55,20.56,20.52,20.52,283600.0,14.0827,14.0895,14.0621,14.0621,283600.0
2011-08-17 14:35:00,20.52,20.52,20.49,20.5,361900.0,14.0621,14.0621,14.0416,14.0484,361900.0
2011-08-17 14:40:00,20.49,20.52,20.47,20.52,425800.0,14.0416,14.0621,14.0279,14.0621,425800.0
2011-08-17 14:45:00,20.52,20.52,20.48,20.5,294800.0,14.0621,14.0621,14.0347,14.0484,294800.0
2011-08-17 14:50:00,20.5,20.53,20.48,20.52,344600.0,14.0484,14.069,14.0347,14.0621,344600.0
2011-08-17 14:55:00,20.52,20.56,20.52,20.55,220300.0,14.0621,14.0895,14.0621,14.0827,220300.0
2011-08-17 15:00:00,20.56,20.58,20.53,20.56,347900.0,14.0895,14.1032,14.069,14.0895,347900.0
2011-08-17 15:05:00,20.55,20.6,20.55,20.6,321200.0,14.0827,14.117,14.0827,14.117,321200.0
2011-08-17 15:10:00,20.6,20.63,20.59,20.6,834500.0,14.117,14.1375,14.1101,14.117,834500.0
2011-08-17 15:15:00,20.6,20.63,20.59,20.62,547200.0,14.117,14.1375,14.1101,14.1307,547200.0
2011-08-17 15:20:00,20.62,20.65,20.6,20.64,406600.0,14.1307,14.1512,14.117,14.1444,406600.0
2011-08-17 15:25:00,20.64,20.65,20.61,20.61,368400.0,14.1444,14.1512,14.1238,14.1238,368400.0
2011-08-17 15:30:00,20.6,20.62,20.59,20.6,469200.0,14.117,14.1307,14.1101,14.117,469200.0
2011-08-17 15:35:00,20.59,20.61,20.57,20.59,616400.0,14.1101,14.1238,14.0964,14.1101,616400.0
2011-08-17 15:40:00,20.59,20.59,20.57,20.59,866300.0,14.1101,14.1101,14.0964,14.1101,866300.0
2011-08-17 15:45:00,20.59,20.64,20.59,20.64,1183600.0,14.1101,14.1444,14.1101,14.1444,1183600.0
2011-08-17 15:50:00,20.63,20.64,20.6,20.63,1431100.0,14.1375,14.1444,14.117,14.1375,1431100.0
2011-08-17 15:55:00,20.63,20.68,20.63,20.68,2294800.0,14.1375,14.1718,14.1375,14.1718,2294800.0
2011-08-18 09:30:00,20.18,20.18,20.07,20.12,4175600.0,13.8291,13.8291,13.7537,13.788,4175600.0
2011-08-18 09:35:00,20.11,20.11,19.93,19.96,3037200.0,13.7812,13.7812,13.6578,13.6784,3037200.0
2011-08-18 09:40:00,19.96,19.98,19.86,19.88,1965100.0,13.6784,13.6921,13.6098,13.6235,1965100.0
2011-08-18 09:45:00,19.88,19.92,19.85,19.86,1561100.0,13.6235,13.651,13.603,13.6098,1561100.0
2011-08-18 09:50:00,19.86,19.97,19.86,19.88,1831000.0,13.6098,13.6852,13.6098,13.6235,1831000.0
2011-08-18 09:55:00,19.88,19.91,19.82,19.86,1166000.0,13.6235,13.6441,13.5824,13.6098,1166000.0
2011-08-18 10:00:00,19.85,19.85,19.6,19.73,3358600.0,13.603,13.603,13.4317,13.5207,3358600.0
2011-08-18 10:05:00,19.73,19.73,19.55,19.63,2626700.0,13.5207,13.5207,13.3974,13.4522,2626700.0
2011-08-18 10:10:00,19.64,19.73,19.58,19.73,1490600.0,13.4591,13.5207,13.418,13.5207,1490600.0
2011-08-18 10:15:00,19.72,19.81,19.71,19.76,1218900.0,13.5139,13.5756,13.507,13.5413,1218900.0
2011-08-18 10:20:00,19.76,19.86,19.72,19.86,786500.0,13.5413,13.6098,13.5139,13.6098,786500.0
2011-08-18 10:25:00,19.86,19.87,19.81,19.87,888600.0,13.6098,13.6167,13.5756,13.6167,888600.0
2011-08-18 10:30:00,19.87,19.93,19.86,19.87,1619500.0,13.6167,13.6578,13.6098,13.6167,1619500.0
2011-08-18 10:35:00,19.88,19.91,19.8,19.8,1082000.0,13.6235,13.6441,13.5687,13.5687,1082000.0
2011-08-18 10:40:00,19.81,19.81,19.73,19.77,809700.0,13.5756,13.5756,13.5207,13.5482,809700.0
2011-08-18 10:45:00,19.76,19.83,19.75,19.81,881900.0,13.5413,13.5893,13.5345,13.5756,881900.0
2011-08-18 10:50:00,19.81,19.89,19.81,19.83,658600.0,13.5756,13.6304,13.5756,13.5893,658600.0
2011-08-18 10:55:00,19.82,19.84,19.77,19.8,1247200.0,13.5824,13.5961,13.5482,13.5687,1247200.0
2011-08-18 11:00:00,19.8,19.81,19.77,19.79,695700.0,13.5687,13.5756,13.5482,13.5619,695700.0
2011-08-18 11:05:00,19.78,19.79,19.75,19.75,555800.0,13.555,13.5619,13.5345,13.5345,555800.0
2011-08-18 11:10:00,19.75,19.77,19.68,19.7,1465600.0,13.5345,13.5482,13.4865,13.5002,1465600.0
2011-08-18 11:15:00,19.7,19.7,19.66,19.69,1109600.0,13.5002,13.5002,13.4728,13.4933,1109600.0
2011-08-18 11:20:00,19.68,19.79,19.68,19.77,899200.0,13.4865,13.5619,13.4865,13.5482,899200.0
2011-08-18 11:25:00,19.76,19.8,19.76,19.78,472300.0,13.5413,13.5687,13.5413,13.555,472300.0
2011-08-18 11:30:00,19.78,19.85,19.76,19.81,1027400.0,13.555,13.603,13.5413,13.5756,1027400.0
2011-08-18 11:35:00,19.81,19.88,19.8,19.85,570600.0,13.5756,13.6235,13.5687,13.603,570600.0
2011-08-18 11:40:00,19.85,19.88,19.84,19.87,512700.0,13.603,13.6235,13.5961,13.6167,512700.0
2011-08-18 11:45:00,19.87,19.96,19.87,19.95,1067900.0,13.6167,13.6784,13.6167,13.6715,1067900.0
2011-08-18 11:50:00,19.95,19.96,19.88,19.93,835800.0,13.6715,13.6784,13.6235,13.6578,835800.0
2011-08-18 11:55:00,19.92,19.99,19.92,19.99,820500.0,13.651,13.6989,13.651,13.6989,820500.0
2011-08-18 12:00:00,19.99,20.0,19.92,19.94,1082000.0,13.6989,13.7058,13.651,13.6647,1082000.0
2011-08-18 12:05:00,19.94,19.96,19.86,19.95,1623200.0,13.6647,13.6784,13.6098,13.6715,1623200.0
2011-08-18 12:10:00,19.95,20.0,19.91,19.97,935300.0,13.6715,13.7058,13.6441,13.6852,935300.0
2011-08-18 12:15:00,19.98,20.06,19.96,19.98,1027800.0,13.6921,13.7469,13.6784,13.6921,1027800.0
2011-08-18 12:20:00,19.98,20.01,19.89,19.9,889700.0,13.6921,13.7126,13.6304,13.6372,889700.0
2011-08-18 12:25:00,19.9,19.96,19.89,19.94,684900.0,13.6372,13.6784,13.6304,13.6647,684900.0
2011-08-18 12:30:00,19.94,19.94,19.89,19.92,584400.0,13.6647,13.6647,13.6304,13.651,584400.0
2011-08-18 12:35:00,19.91,19.93,19.88,19.92,356900.0,13.6441,13.6578,13.6235,13.651,356900.0
2011-08-18 12:40:00,19.92,19.92,19.88,19.89,575400.0,13.651,13.651,13.6235,13.6304,575400.0
2011-08-18 12:45:00,19.9,19.9,19.87,19.89,418400.0,13.6372,13.6372,13.6167,13.6304,418400.0
2011-08-18 12:50:00,19.89,19.9,19.88,19.9,649600.0,13.6304,13.6372,13.6235,13.6372,649600.0
2011-08-18 12:55:00,19.89,19.91,19.89,19.9,270700.0,13.6304,13.6441,13.6304,13.6372,270700.0
2011-08-18 13:00:00,19.89,19.91,19.89,19.89,430900.0,13.6304,13.6441,13.6304,13.6304,430900.0
2011-08-18 13:05:00,19.89,19.9,19.8,19.8,883500.0,13.6304,13.6372,13.5687,13.5687,883500.0
2011-08-18 13:10:00,19.8,19.83,19.8,19.8,404300.0,13.5687,13.5893,13.5687,13.5687,404300.0
2011-08-18 13:15:00,19.8,19.81,19.77,19.79,727700.0,13.5687,13.5756,13.5482,13.5619,727700.0
2011-08-18 13:20:00,19.79,19.81,19.78,19.8,250700.0,13.5619,13.5756,13.555,13.5687,250700.0
2011-08-18 13:25:00,19.8,19.85,19.8,19.85,353700.0,13.5687,13.603,13.5687,13.603,353700.0
2011-08-18 13:30:00,19.85,19.85,19.78,19.79,672400.0,13.603,13.603,13.555,13.5619,672400.0
2011-08-18 13:35:00,19.78,19.8,19.75,19.77,797900.0,13.555,13.5687,13.5345,13.5482,797900.0
2011-08-18 13:40:00,19.77,19.78,19.75,19.78,392700.0,13.5482,13.555,13.5345,13.555,392700.0
2011-08-18 13:45:00,19.77,19.8,19.77,19.79,291500.0,13.5482,13.5687,13.5482,13.5619,291500.0
2011-08-18 13:50:00,19.8,19.81,19.77,19.77,453600.0,13.5687,13.5756,13.5482,13.5482,453600.0
2011-08-18 13:55:00,19.77,19.78,19.73,19.76,554800.0,13.5482,13.555,13.5207,13.5413,554800.0
2011-08-18 14:00:00,19.76,19.85,19.75,19.82,1220200.0,13.5413,13.603,13.5345,13.5824,1220200.0
2011-08-18 14:05:00,19.82,19.83,19.78,19.8,576200.0,13.5824,13.5893,13.555,13.5687,576200.0
2011-08-18 14:10:00,19.8,19.82,19.77,19.77,758400.0,13.5687,13.5824,13.5482,13.5482,758400.0
2011-08-18 14:15:00,19.78,19.84,19.77,19.83,464600.0,13.555,13.5961,13.5482,13.5893,464600.0
2011-08-18 14:20:00,19.83,19.86,19.81,19.85,606600.0,13.5893,13.6098,13.5756,13.603,606600.0
2011-08-18 14:25:00,19.85,19.88,19.8,19.81,1057600.0,13.603,13.6235,13.5687,13.5756,1057600.0
2011-08-18 14:30:00,19.81,19.82,19.78,19.79,579700.0,13.5756,13.5824,13.555,13.5619,579700.0
2011-08-18 14:35:00,19.8,19.84,19.8,19.81,753400.0,13.5687,13.5961,13.5687,13.5756,753400.0
2011-08-18 14:40:00,19.81,19.81,19.77,19.79,527400.0,13.5756,13.5756,13.5482,13.5619,527400.0
2011-08-18 14:45:00,19.79,19.79,19.74,19.76,723000.0,13.5619,13.5619,13.5276,13.5413,723000.0
2011-08-18 14:50:00,19.76,19.78,19.71,19.73,670300.0,13.5413,13.555,13.507,13.5207,670300.0
2011-08-18 14:55:00,19.73,19.74,19.7,19.71,592700.0,13.5207,13.5276,13.5002,13.507,592700.0
2011-08-18 15:00:00,19.7,19.71,19.63,19.63,1483200.0,13.5002,13.507,13.4522,13.4522,1483200.0
2011-08-18 15:05:00,19.63,19.7,19.63,19.65,948400.0,13.4522,13.5002,13.4522,13.4659,948400.0
2011-08-18 15:10:00,19.64,19.7,19.63,19.66,1081500.0,13.4591,13.5002,13.4522,13.4728,1081500.0
2011-08-18 15:15:00,19.66,19.67,19.61,19.67,1095400.0,13.4728,13.4796,13.4385,13.4796,1095400.0
2011-08-18 15:20:00,19.67,19.68,19.64,19.65,876200.0,13.4796,13.4865,13.4591,13.4659,876200.0
2011-08-18 15:25:00,19.65,19.69,19.64,19.69,1129000.0,13.4659,13.4933,13.4591,13.4933,1129000.0
2011-08-18 15:30:00,19.69,19.73,19.69,19.72,1794000.0,13.4933,13.5207,13.4933,13.5139,1794000.0
2011-08-18 15:35:00,19.72,19.73,19.65,19.68,982700.0,13.5139,13.5207,13.4659,13.4865,982700.0
2011-08-18 15:40:00,19.68,19.69,19.62,19.62,1487300.0,13.4865,13.4933,13.4454,13.4454,1487300.0
2011-08-18 15:45:00,19.62,19.7,19.61,19.69,2071500.0,13.4454,13.5002,13.4385,13.4933,2071500.0
2011-08-18 15:50:00,19.69,19.85,19.68,19.84,3497100.0,13.4933,13.603,13.4865,13.5961,3497100.0
2011-08-18 15:55:00,19.84,19.88,19.75,19.75,5379500.0,13.5961,13.6235,13.5345,13.5345,5379500.0
2011-08-19 09:30:00,19.61,19.88,19.58,19.8,6746000.0,13.4385,13.6235,13.418,13.5687,6746000.0
2011-08-19 09:35:00,19.8,19.95,19.8,19.94,869100.0,13.5687,13.6715,13.5687,13.6647,869100.0
2011-08-19 09:40:00,19.94,19.96,19.83,19.89,1736000.0,13.6647,13.6784,13.5893,13.6304,1736000.0
2011-08-19 09:45:00,19.89,19.9,19.75,19.75,1265500.0,13.6304,13.6372,13.5345,13.5345,1265500.0
2011-08-19 09:50:00,19.74,19.76,19.64,19.69,2548100.0,13.5276,13.5413,13.4591,13.4933,2548100.0
2011-08-19 09:55:00,19.69,19.74,19.65,19.73,1300000.0,13.4933,13.5276,13.4659,13.5207,1300000.0
2011-08-19 10:00:00,19.73,19.84,19.72,19.83,1095600.0,13.5207,13.5961,13.5139,13.5893,1095600.0
2011-08-19 10:05:00,19.82,19.84,19.7,19.72,1166700.0,13.5824,13.5961,13.5002,13.5139,1166700.0
2011-08-19 10:10:00,19.73,19.77,19.7,19.74,1754000.0,13.5207,13.5482,13.5002,13.5276,1754000.0
2011-08-19 10:15:00,19.74,19.86,19.73,19.82,1481800.0,13.5276,13.6098,13.5207,13.5824,1481800.0
2011-08-19 10:20:00,19.83,19.88,19.8,19.83,1653500.0,13.5893,13.6235,13.5687,13.5893,1653500.0
2011-08-19 10:25:00,19.83,19.94,19.82,19.87,890600.0,13.5893,13.6647,13.5824,13.6167,890600.0
2011-08-19 10:30:00,19.88,19.89,19.81,19.82,1079100.0,13.6235,13.6304,13.5756,13.5824,1079100.0
2011-08-19 10:35:00,19.81,19.83,19.72,19.73,715200.0,13.5756,13.5893,13.5139,13.5207,715200.0
2011-08-19 10:40:00,19.74,19.79,19.72,19.74,657200.0,13.5276,13.5619,13.5139,13.5276,657200.0
2011-08-19 10:45:00,19.73,19.76,19.66,19.75,758900.0,13.5207,13.5413,13.4728,13.5345,758900.0
2011-08-19 10:50:00,19.75,19.76,19.67,19.68,674700.0,13.5345,13.5413,13.4796,13.4865,674700.0
2011-08-19 10:55:00,19.67,19.75,19.67,19.72,633100.0,13.4796,13.5345,13.4796,13.5139,633100.0
2011-08-19 11:00:00,19.72,19.78,19.71,19.76,515500.0,13.5139,13.555,13.507,13.5413,515500.0
2011-08-19 11:05:00,19.76,19.76,19.6,19.61,833100.0,13.5413,13.5413,13.4317,13.4385,833100.0
2011-08-19 11:10:00,19.61,19.62,19.56,19.57,712900.0,13.4385,13.4454,13.4043,13.4111,712900.0
2011-08-19 11:15:00,19.57,19.61,19.53,19.6,716200.0,13.4111,13.4385,13.3837,13.4317,716200.0
2011-08-19 11:20:00,19.59,19.63,19.57,19.62,399400.0,13.4248,13.4522,13.4111,13.4454,399400.0
2011-08-19 11:25:00,19.61,19.62,19.56,19.58,376500.0,13.4385,13.4454,13.4043,13.418,376500.0
2011-08-19 11:30:00,19.58,19.61,19.55,19.55,457400.0,13.418,13.4385,13.3974,13.3974,457400.0
2011-08-19 11:35:00,19.55,19.56,19.5,19.54,845300.0,13.3974,13.4043,13.3631,13.3905,845300.0
2011-08-19 11:40:00,19.54,19.64,19.53,19.63,685800.0,13.3905,13.4591,13.3837,13.4522,685800.0
2011-08-19 11:45:00,19.63,19.63,19.56,19.58,357800.0,13.4522,13.4522,13.4043,13.418,357800.0
2011-08-19 11:50:00,19.57,19.62,19.57,19.61,279200.0,13.4111,13.4454,13.4111,13.4385,279200.0
2011-08-19 11:55:00,19.61,19.66,19.58,19.65,491400.0,13.4385,13.4728,13.418,13.4659,491400.0
2011-08-19 12:00:00,19.65,19.66,19.61,19.62,287200.0,13.4659,13.4728,13.4385,13.4454,287200.0
2011-08-19 12:05:00,19.62,19.67,19.61,19.63,382800.0,13.4454,13.4796,13.4385,13.4522,382800.0
2011-08-19 12:10:00,19.63,19.63,19.6,19.63,287100.0,13.4522,13.4522,13.4317,13.4522,287100.0
2011-08-19 12:15:00,19.62,19.64,19.59,19.61,244300.0,13.4454,13.4591,13.4248,13.4385,244300.0
2011-08-19 12:20:00,19.62,19.62,19.54,19.55,325800.0,13.4454,13.4454,13.3905,13.3974,325800.0
2011-08-19 12:25:00,19.55,19.56,19.53,19.55,499200.0,13.3974,13.4043,13.3837,13.3974,499200.0
2011-08-19 12:30:00,19.56,19.57,19.49,19.5,1650200.0,13.4043,13.4111,13.3563,13.3631,1650200.0
2011-08-19 12:35:00,19.5,19.52,19.47,19.48,631100.0,13.3631,13.3768,13.3426,13.3494,631100.0
2011-08-19 12:40:00,19.48,19.51,19.46,19.5,560600.0,13.3494,13.37,13.3357,13.3631,560600.0
2011-08-19 12:45:00,19.5,19.51,19.49,19.5,858600.0,13.3631,13.37,13.3563,13.3631,858600.0
2011-08-19 12:50:00,19.51,19.52,19.48,19.51,473400.0,13.37,13.3768,13.3494,13.37,473400.0
2011-08-19 12:55:00,19.51,19.51,19.48,19.48,401700.0,13.37,13.37,13.3494,13.3494,401700.0
2011-08-19 13:00:00,19.49,19.49,19.46,19.48,382500.0,13.3563,13.3563,13.3357,13.3494,382500.0
2011-08-19 13:05:00,19.49,19.51,19.48,19.51,596600.0,13.3563,13.37,13.3494,13.37,596600.0
2011-08-19 13:10:00,19.51,19.51,19.48,19.49,503800.0,13.37,13.37,13.3494,13.3563,503800.0
2011-08-19 13:15:00,19.48,19.51,19.47,19.5,374600.0,13.3494,13.37,13.3426,13.3631,374600.0
2011-08-19 13:20:00,19.5,19.51,19.46,19.47,268400.0,13.3631,13.37,13.3357,13.3426,268400.0
2011-08-19 13:25:00,19.47,19.48,19.43,19.46,520500.0,13.3426,13.3494,13.3152,13.3357,520500.0
2011-08-19 13:30:00,19.47,19.48,19.41,19.42,483800.0,13.3426,13.3494,13.3015,13.3083,483800.0
2011-08-19 13:35:00,19.42,19.44,19.41,19.44,372000.0,13.3083,13.322,13.3015,13.322,372000.0
2011-08-19 13:40:00,19.44,19.44,19.39,19.4,584700.0,13.322,13.322,13.2878,13.2946,584700.0
2011-08-19 13:45:00,19.39,19.42,19.39,19.41,835600.0,13.2878,13.3083,13.2878,13.3015,835600.0
2011-08-19 13:50:00,19.4,19.41,19.37,19.38,315100.0,13.2946,13.3015,13.274,13.2809,315100.0
2011-08-19 13:55:00,19.39,19.41,19.37,19.38,519100.0,13.2878,13.3015,13.274,13.2809,519100.0
2011-08-19 14:00:00,19.39,19.41,19.36,19.37,572700.0,13.2878,13.3015,13.2672,13.274,572700.0
2011-08-19 14:05:00,19.37,19.38,19.28,19.29,1631400.0,13.274,13.2809,13.2124,13.2192,1631400.0
2011-08-19 14:10:00,19.29,19.3,19.28,19.29,933800.0,13.2192,13.2261,13.2124,13.2192,933800.0
2011-08-19 14:15:00,19.3,19.3,19.22,19.23,1670000.0,13.2261,13.2261,13.1713,13.1781,1670000.0
2011-08-19 14:20:00,19.23,19.23,19.19,19.2,1279000.0,13.1781,13.1781,13.1507,13.1575,1279000.0
2011-08-19 14:25:00,19.19,19.21,19.18,19.2,1295200.0,13.1507,13.1644,13.1438,13.1575,1295200.0
2011-08-19 14:30:00,19.2,19.21,19.18,19.2,817600.0,13.1575,13.1644,13.1438,13.1575,817600.0
2011-08-19 14:35:00,19.2,19.28,19.19,19.28,697000.0,13.1575,13.2124,13.1507,13.2124,697000.0
2011-08-19 14:40:00,19.28,19.31,19.26,19.3,1034600.0,13.2124,13.2329,13.1987,13.2261,1034600.0
2011-08-19 14:45:00,19.3,19.3,19.22,19.22,636500.0,13.2261,13.2261,13.1713,13.1713,636500.0
2011-08-19 14:50:00,19.23,19.25,19.18,19.2,824100.0,13.1781,13.1918,13.1438,13.1575,824100.0
2011-08-19 14:55:00,19.2,19.24,19.19,19.21,572900.0,13.1575,13.185,13.1507,13.1644,572900.0
2011-08-19 15:00:00,19.21,19.23,19.16,19.22,1433400.0,13.1644,13.1781,13.1301,13.1713,1433400.0
2011-08-19 15:05:00,19.21,19.25,19.19,19.21,831700.0,13.1644,13.1918,13.1507,13.1644,831700.0
2011-08-19 15:10:00,19.22,19.24,19.21,19.22,695800.0,13.1713,13.185,13.1644,13.1713,695800.0
2011-08-19 15:15:00,19.22,19.23,19.16,19.21,798500.0,13.1713,13.1781,13.1301,13.1644,798500.0
2011-08-19 15:20:00,19.2,19.3,19.2,19.27,815900.0,13.1575,13.2261,13.1575,13.2055,815900.0
2011-08-19 15:25:00,19.27,19.3,19.25,19.28,795400.0,13.2055,13.2261,13.1918,13.2124,795400.0
2011-08-19 15:30:00,19.27,19.29,19.18,19.19,1911900.0,13.2055,13.2192,13.1438,13.1507,1911900.0
2011-08-19 15:35:00,19.19,19.21,19.18,19.18,932600.0,13.1507,13.1644,13.1438,13.1438,932600.0
2011-08-19 15:40:00,19.18,19.22,19.16,19.22,791900.0,13.1438,13.1713,13.1301,13.1713,791900.0
2011-08-19 15:45:00,19.22,19.27,19.21,19.27,1460400.0,13.1713,13.2055,13.1644,13.2055,1460400.0
2011-08-19 15:50:00,19.26,19.3,19.22,19.23,1641800.0,13.1987,13.2261,13.1713,13.1781,1641800.0
2011-08-19 15:55:00,19.23,19.24,19.16,19.19,3785000.0,13.1781,13.185,13.1301,13.1507,3785000.0
2011-08-22 09:30:00,19.57,19.68,19.41,19.44,1784500.0,13.4111,13.4865,13.3015,13.322,1784500.0
2011-08-22 09:35:00,19.43,19.44,19.36,19.43,1234500.0,13.3152,13.322,13.2672,13.3152,1234500.0
2011-08-22 09:40:00,19.44,19.49,19.42,19.48,872800.0,13.322,13.3563,13.3083,13.3494,872800.0
2011-08-22 09:45:00,19.47,19.55,19.43,19.55,571000.0,13.3426,13.3974,13.3152,13.3974,571000.0
2011-08-22 09:50:00,19.54,19.55,19.43,19.43,594600.0,13.3905,13.3974,13.3152,13.3152,594600.0
2011-08-22 09:55:00,19.43,19.51,19.43,19.45,713500.0,13.3152,13.37,13.3152,13.3289,713500.0
2011-08-22 10:00:00,19.46,19.5,19.45,19.48,392700.0,13.3357,13.3631,13.3289,13.3494,392700.0
2011-08-22 10:05:00,19.48,19.48,19.43,19.46,578300.0,13.3494,13.3494,13.3152,13.3357,578300.0
2011-08-22 10:10:00,19.46,19.5,19.45,19.49,481700.0,13.3357,13.3631,13.3289,13.3563,481700.0
2011-08-22 10:15:00,19.5,19.55,19.46,19.54,702300.0,13.3631,13.3974,13.3357,13.3905,702300.0
2011-08-22 10:20:00,19.54,19.55,19.5,19.51,424100.0,13.3905,13.3974,13.3631,13.37,424100.0
2011-08-22 10:25:00,19.51,19.57,19.51,19.56,523200.0,13.37,13.4111,13.37,13.4043,523200.0
2011-08-22 10:30:00,19.56,19.6,19.55,19.58,734400.0,13.4043,13.4317,13.3974,13.418,734400.0
2011-08-22 10:35:00,19.57,19.58,19.54,19.56,591100.0,13.4111,13.418,13.3905,13.4043,591100.0
2011-08-22 10:40:00,19.56,19.59,19.55,19.57,555300.0,13.4043,13.4248,13.3974,13.4111,555300.0
2011-08-22 10:45:00,19.57,19.58,19.52,19.55,418900.0,13.4111,13.418,13.3768,13.3974,418900.0
2011-08-22 10:50:00,19.55,19.58,19.48,19.48,458300.0,13.3974,13.418,13.3494,13.3494,458300.0
2011-08-22 10:55:00,19.47,19.49,19.43,19.45,591000.0,13.3426,13.3563,13.3152,13.3289,591000.0
2011-08-22 11:00:00,19.44,19.45,19.41,19.42,813500.0,13.322,13.3289,13.3015,13.3083,813500.0
2011-08-22 11:05:00,19.42,19.45,19.39,19.45,548000.0,13.3083,13.3289,13.2878,13.3289,548000.0
2011-08-22 11:10:00,19.45,19.45,19.37,19.38,617500.0,13.3289,13.3289,13.274,13.2809,617500.0
2011-08-22 11:15:00,19.38,19.42,19.36,19.38,598700.0,13.2809,13.3083,13.2672,13.2809,598700.0
2011-08-22 11:20:00,19.37,19.38,19.3,19.32,582700.0,13.274,13.2809,13.2261,13.2398,582700.0
2011-08-22 11:25:00,19.32,19.33,19.27,19.32,898400.0,13.2398,13.2466,13.2055,13.2398,898400.0
2011-08-22 11:30:00,19.32,19.35,19.3,19.31,562800.0,13.2398,13.2603,13.2261,13.2329,562800.0
2011-08-22 11:35:00,19.31,19.31,19.26,19.28,403700.0,13.2329,13.2329,13.1987,13.2124,403700.0
2011-08-22 11:40:00,19.28,19.3,19.26,19.27,394200.0,13.2124,13.2261,13.1987,13.2055,394200.0
2011-08-22 11:45:00,19.26,19.34,19.26,19.33,328600.0,13.1987,13.2535,13.1987,13.2466,328600.0
2011-08-22 11:50:00,19.33,19.35,19.29,19.31,561000.0,13.2466,13.2603,13.2192,13.2329,561000.0
2011-08-22 11:55:00,19.31,19.35,19.29,19.35,427600.0,13.2329,13.2603,13.2192,13.2603,427600.0
2011-08-22 12:00:00,19.34,19.38,19.33,19.38,408600.0,13.2535,13.2809,13.2466,13.2809,408600.0
2011-08-22 12:05:00,19.38,19.43,19.37,19.43,395800.0,13.2809,13.3152,13.274,13.3152,395800.0
2011-08-22 12:10:00,19.43,19.5,19.41,19.5,751300.0,13.3152,13.3631,13.3015,13.3631,751300.0
2011-08-22 12:15:00,19.49,19.5,19.44,19.5,632900.0,13.3563,13.3631,13.322,13.3631,632900.0
2011-08-22 12:20:00,19.5,19.54,19.49,19.5,1075200.0,13.3631,13.3905,13.3563,13.3631,1075200.0
2011-08-22 12:25:00,19.51,19.54,19.49,19.5,412800.0,13.37,13.3905,13.3563,13.3631,412800.0
2011-08-22 12:30:00,19.49,19.51,19.4,19.41,404700.0,13.3563,13.37,13.2946,13.3015,404700.0
2011-08-22 12:35:00,19.4,19.44,19.4,19.42,354300.0,13.2946,13.322,13.2946,13.3083,354300.0
2011-08-22 12:40:00,19.42,19.49,19.4,19.47,671900.0,13.3083,13.3563,13.2946,13.3426,671900.0
2011-08-22 12:45:00,19.48,19.55,19.47,19.54,437300.0,13.3494,13.3974,13.3426,13.3905,437300.0
2011-08-22 12:50:00,19.54,19.55,19.5,19.55,726000.0,13.3905,13.3974,13.3631,13.3974,726000.0
2011-08-22 12:55:00,19.54,19.57,19.54,19.55,1017400.0,13.3905,13.4111,13.3905,13.3974,1017400.0
2011-08-22 13:00:00,19.56,19.59,19.52,19.58,409700.0,13.4043,13.4248,13.3768,13.418,409700.0
2011-08-22 13:05:00,19.58,19.59,19.55,19.58,464200.0,13.418,13.4248,13.3974,13.418,464200.0
2011-08-22 13:10:00,19.58,19.59,19.55,19.56,275900.0,13.418,13.4248,13.3974,13.4043,275900.0
2011-08-22 13:15:00,19.57,19.59,19.55,19.57,291800.0,13.4111,13.4248,13.3974,13.4111,291800.0
2011-08-22 13:20:00,19.57,19.61,19.56,19.57,256700.0,13.4111,13.4385,13.4043,13.4111,256700.0
2011-08-22 13:25:00,19.56,19.56,19.51,19.51,398200.0,13.4043,13.4043,13.37,13.37,398200.0
2011-08-22 13:30:00,19.52,19.55,19.47,19.47,460700.0,13.3768,13.3974,13.3426,13.3426,460700.0
2011-08-22 13:35:00,19.47,19.47,19.41,19.42,574800.0,13.3426,13.3426,13.3015,13.3083,574800.0
2011-08-22 13:40:00,19.43,19.47,19.42,19.44,217600.0,13.3152,13.3426,13.3083,13.322,217600.0
2011-08-22 13:45:00,19.44,19.45,19.39,19.41,306000.0,13.322,13.3289,13.2878,13.3015,306000.0
2011-08-22 13:50:00,19.41,19.44,19.38,19.39,218600.0,13.3015,13.322,13.2809,13.2878,218600.0
2011-08-22 13:55:00,19.4,19.47,19.39,19.46,432500.0,13.2946,13.3426,13.2878,13.3357,432500.0
2011-08-22 14:00:00,19.47,19.5,19.43,19.43,386700.0,13.3426,13.3631,13.3152,13.3152,386700.0
2011-08-22 14:05:00,19.44,19.49,19.43,19.46,525500.0,13.322,13.3563,13.3152,13.3357,525500.0
2011-08-22 14:10:00,19.45,19.49,19.45,19.49,266800.0,13.3289,13.3563,13.3289,13.3563,266800.0
2011-08-22 14:15:00,19.48,19.55,19.45,19.47,635300.0,13.3494,13.3974,13.3289,13.3426,635300.0
2011-08-22 14:20:00,19.46,19.51,19.45,19.46,331800.0,13.3357,13.37,13.3289,13.3357,331800.0
2011-08-22 14:25:00,19.47,19.48,19.42,19.45,647100.0,13.3426,13.3494,13.3083,13.3289,647100.0
2011-08-22 14:30:00,19.45,19.45,19.38,19.42,637800.0,13.3289,13.3289,13.2809,13.3083,637800.0
2011-08-22 14:35:00,19.42,19.45,19.4,19.4,320300.0,13.3083,13.3289,13.2946,13.2946,320300.0
2011-08-22 14:40:00,19.41,19.45,19.4,19.4,442200.0,13.3015,13.3289,13.2946,13.2946,442200.0
2011-08-22 14:45:00,19.4,19.4,19.38,19.4,349300.0,13.2946,13.2946,13.2809,13.2946,349300.0
2011-08-22 14:50:00,19.39,19.4,19.34,19.35,374200.0,13.2878,13.2946,13.2535,13.2603,374200.0
2011-08-22 14:55:00,19.36,19.39,19.34,19.35,348400.0,13.2672,13.2878,13.2535,13.2603,348400.0
2011-08-22 15:00:00,19.36,19.39,19.33,19.37,411000.0,13.2672,13.2878,13.2466,13.274,411000.0
2011-08-22 15:05:00,19.37,19.41,19.37,19.38,401400.0,13.274,13.3015,13.274,13.2809,401400.0
2011-08-22 15:10:00,19.38,19.44,19.37,19.43,609400.0,13.2809,13.322,13.274,13.3152,609400.0
2011-08-22 15:15:00,19.43,19.45,19.42,19.42,203300.0,13.3152,13.3289,13.3083,13.3083,203300.0
2011-08-22 15:20:00,19.43,19.49,19.42,19.49,599000.0,13.3152,13.3563,13.3083,13.3563,599000.0
2011-08-22 15:25:00,19.48,19.5,19.45,19.48,445500.0,13.3494,13.3631,13.3289,13.3494,445500.0
2011-08-22 15:30:00,19.48,19.48,19.43,19.44,740000.0,13.3494,13.3494,13.3152,13.322,740000.0
2011-08-22 15:35:00,19.44,19.45,19.42,19.43,475700.0,13.322,13.3289,13.3083,13.3152,475700.0
2011-08-22 15:40:00,19.43,19.46,19.41,19.45,680400.0,13.3152,13.3357,13.3015,13.3289,680400.0
2011-08-22 15:45:00,19.46,19.46,19.38,19.4,1288100.0,13.3357,13.3357,13.2809,13.2946,1288100.0
2011-08-22 15:50:00,19.4,19.41,19.32,19.35,1394700.0,13.2946,13.3015,13.2398,13.2603,1394700.0
2011-08-22 15:55:00,19.35,19.39,19.32,19.39,2067400.0,13.2603,13.2878,13.2398,13.2878,2067400.0
2011-08-23 09:30:00,19.37,19.44,19.3,19.37,1818000.0,13.274,13.322,13.2261,13.274,1818000.0
2011-08-23 09:35:00,19.37,19.44,19.3,19.38,953800.0,13.274,13.322,13.2261,13.2809,953800.0
2011-08-23 09:40:00,19.37,19.5,19.35,19.41,788400.0,13.274,13.3631,13.2603,13.3015,788400.0
2011-08-23 09:45:00,19.41,19.57,19.37,19.56,622400.0,13.3015,13.4111,13.274,13.4043,622400.0
2011-08-23 09:50:00,19.56,19.57,19.48,19.53,551000.0,13.4043,13.4111,13.3494,13.3837,551000.0
2011-08-23 09:55:00,19.54,19.56,19.47,19.48,693800.0,13.3905,13.4043,13.3426,13.3494,693800.0
2011-08-23 10:00:00,19.48,19.56,19.46,19.53,1267500.0,13.3494,13.4043,13.3357,13.3837,1267500.0
2011-08-23 10:05:00,19.53,19.61,19.5,19.6,1243800.0,13.3837,13.4385,13.3631,13.4317,1243800.0
2011-08-23 10:10:00,19.6,19.62,19.54,19.55,614800.0,13.4317,13.4454,13.3905,13.3974,614800.0
2011-08-23 10:15:00,19.54,19.56,19.49,19.5,650000.0,13.3905,13.4043,13.3563,13.3631,650000.0
2011-08-23 10:20:00,19.5,19.51,19.46,19.5,431300.0,13.3631,13.37,13.3357,13.3631,431300.0
2011-08-23 10:25:00,19.5,19.53,19.49,19.51,436800.0,13.3631,13.3837,13.3563,13.37,436800.0
2011-08-23 10:30:00,19.51,19.52,19.47,19.48,669700.0,13.37,13.3768,13.3426,13.3494,669700.0
2011-08-23 10:35:00,19.47,19.54,19.47,19.54,398800.0,13.3426,13.3905,13.3426,13.3905,398800.0
2011-08-23 10:40:00,19.54,19.58,19.53,19.54,511300.0,13.3905,13.418,13.3837,13.3905,511300.0
2011-08-23 10:45:00,19.54,19.54,19.51,19.53,528300.0,13.3905,13.3905,13.37,13.3837,528300.0
2011-08-23 10:50:00,19.53,19.54,19.48,19.48,489200.0,13.3837,13.3905,13.3494,13.3494,489200.0
2011-08-23 10:55:00,19.49,19.51,19.42,19.43,626800.0,13.3563,13.37,13.3083,13.3152,626800.0
2011-08-23 11:00:00,19.43,19.44,19.4,19.41,575000.0,13.3152,13.322,13.2946,13.3015,575000.0
2011-08-23 11:05:00,19.41,19.45,19.39,19.45,499600.0,13.3015,13.3289,13.2878,13.3289,499600.0
2011-08-23 11:10:00,19.45,19.46,19.42,19.45,473200.0,13.3289,13.3357,13.3083,13.3289,473200.0
2011-08-23 11:15:00,19.45,19.48,19.44,19.45,414000.0,13.3289,13.3494,13.322,13.3289,414000.0
2011-08-23 11:20:00,19.44,19.45,19.4,19.41,468800.0,13.322,13.3289,13.2946,13.3015,468800.0
2011-08-23 11:25:00,19.41,19.43,19.4,19.4,818000.0,13.3015,13.3152,13.2946,13.2946,818000.0
2011-08-23 11:30:00,19.41,19.42,19.39,19.41,879700.0,13.3015,13.3083,13.2878,13.3015,879700.0
2011-08-23 11:35:00,19.4,19.45,19.38,19.45,605900.0,13.2946,13.3289,13.2809,13.3289,605900.0
2011-08-23 11:40:00,19.45,19.46,19.42,19.45,513800.0,13.3289,13.3357,13.3083,13.3289,513800.0
2011-08-23 11:45:00,19.45,19.5,19.45,19.5,402800.0,13.3289,13.3631,13.3289,13.3631,402800.0
2011-08-23 11:50:00,19.5,19.51,19.47,19.47,705900.0,13.3631,13.37,13.3426,13.3426,705900.0
2011-08-23 11:55:00,19.48,19.52,19.47,19.49,800000.0,13.3494,13.3768,13.3426,13.3563,800000.0
2011-08-23 12:00:00,19.49,19.5,19.42,19.43,1011300.0,13.3563,13.3631,13.3083,13.3152,1011300.0
2011-08-23 12:05:00,19.43,19.45,19.41,19.45,427800.0,13.3152,13.3289,13.3015,13.3289,427800.0
2011-08-23 12:10:00,19.46,19.47,19.42,19.44,463100.0,13.3357,13.3426,13.3083,13.322,463100.0
2011-08-23 12:15:00,19.44,19.46,19.44,19.44,311200.0,13.322,13.3357,13.322,13.322,311200.0
2011-08-23 12:20:00,19.44,19.47,19.44,19.46,288100.0,13.322,13.3426,13.322,13.3357,288100.0
2011-08-23 12:25:00,19.46,19.47,19.44,19.45,307900.0,13.3357,13.3426,13.322,13.3289,307900.0
2011-08-23 12:30:00,19.45,19.49,19.44,19.47,206500.0,13.3289,13.3563,13.322,13.3426,206500.0
2011-08-23 12:35:00,19.48,19.5,19.47,19.5,267100.0,13.3494,13.3631,13.3426,13.3631,267100.0
2011-08-23 12:40:00,19.49,19.51,19.49,19.5,678900.0,13.3563,13.37,13.3563,13.3631,678900.0
2011-08-23 12:45:00,19.5,19.51,19.48,19.48,440700.0,13.3631,13.37,13.3494,13.3494,440700.0
2011-08-23 12:50:00,19.48,19.58,19.48,19.57,835200.0,13.3494,13.418,13.3494,13.4111,835200.0
2011-08-23 12:55:00,19.57,19.57,19.54,19.56,657600.0,13.4111,13.4111,13.3905,13.4043,657600.0
2011-08-23 13:00:00,19.56,19.58,19.55,19.56,444100.0,13.4043,13.418,13.3974,13.4043,444100.0
2011-08-23 13:05:00,19.55,19.58,19.53,19.53,381900.0,13.3974,13.418,13.3837,13.3837,381900.0
2011-08-23 13:10:00,19.54,19.54,19.5,19.53,331000.0,13.3905,13.3905,13.3631,13.3837,331000.0
2011-08-23 13:15:00,19.53,19.53,19.51,19.52,232600.0,13.3837,13.3837,13.37,13.3768,232600.0
2011-08-23 13:20:00,19.52,19.53,19.49,19.49,553200.0,13.3768,13.3837,13.3563,13.3563,553200.0
2011-08-23 13:25:00,19.5,19.51,19.47,19.47,268300.0,13.3631,13.37,13.3426,13.3426,268300.0
2011-08-23 13:30:00,19.48,19.5,19.45,19.45,430600.0,13.3494,13.3631,13.3289,13.3289,430600.0
2011-08-23 13:35:00,19.45,19.46,19.44,19.46,227600.0,13.3289,13.3357,13.322,13.3357,227600.0
2011-08-23 13:40:00,19.46,19.46,19.42,19.44,432500.0,13.3357,13.3357,13.3083,13.322,432500.0
2011-08-23 13:45:00,19.44,19.47,19.43,19.46,453500.0,13.322,13.3426,13.3152,13.3357,453500.0
2011-08-23 13:50:00,19.46,19.46,19.31,19.39,933500.0,13.3357,13.3357,13.2329,13.2878,933500.0
2011-08-23 13:55:00,19.39,19.42,19.34,19.39,1107400.0,13.2878,13.3083,13.2535,13.2878,1107400.0
2011-08-23 14:00:00,19.4,19.42,19.37,19.42,821200.0,13.2946,13.3083,13.274,13.3083,821200.0
2011-08-23 14:05:00,19.42,19.45,19.4,19.42,503900.0,13.3083,13.3289,13.2946,13.3083,503900.0
2011-08-23 14:10:00,19.41,19.43,19.36,19.37,428900.0,13.3015,13.3152,13.2672,13.274,428900.0
2011-08-23 14:15:00,19.37,19.39,19.35,19.36,845500.0,13.274,13.2878,13.2603,13.2672,845500.0
2011-08-23 14:20:00,19.36,19.36,19.31,19.33,705600.0,13.2672,13.2672,13.2329,13.2466,705600.0
2011-08-23 14:25:00,19.33,19.43,19.32,19.43,533800.0,13.2466,13.3152,13.2398,13.3152,533800.0
2011-08-23 14:30:00,19.43,19.51,19.42,19.48,991400.0,13.3152,13.37,13.3083,13.3494,991400.0
2011-08-23 14:35:00,19.48,19.5,19.46,19.48,492600.0,13.3494,13.3631,13.3357,13.3494,492600.0
2011-08-23 14:40:00,19.48,19.51,19.47,19.51,358800.0,13.3494,13.37,13.3426,13.37,358800.0
2011-08-23 14:45:00,19.51,19.57,19.51,19.57,354000.0,13.37,13.4111,13.37,13.4111,354000.0
2011-08-23 14:50:00,19.57,19.58,19.55,19.56,293900.0,13.4111,13.418,13.3974,13.4043,293900.0
2011-08-23 14:55:00,19.57,19.57,19.53,19.56,528900.0,13.4111,13.4111,13.3837,13.4043,528900.0
2011-08-23 15:00:00,19.56,19.66,19.56,19.63,642900.0,13.4043,13.4728,13.4043,13.4522,642900.0
2011-08-23 15:05:00,19.63,19.68,19.6,19.68,456500.0,13.4522,13.4865,13.4317,13.4865,456500.0
2011-08-23 15:10:00,19.68,19.7,19.65,19.68,599200.0,13.4865,13.5002,13.4659,13.4865,599200.0
2011-08-23 15:15:00,19.68,19.69,19.64,19.67,603600.0,13.4865,13.4933,13.4591,13.4796,603600.0
2011-08-23 15:20:00,19.67,19.7,19.66,19.69,425700.0,13.4796,13.5002,13.4728,13.4933,425700.0
2011-08-23 15:25:00,19.69,19.7,19.6,19.6,528600.0,13.4933,13.5002,13.4317,13.4317,528600.0
2011-08-23 15:30:00,19.61,19.63,19.58,19.59,628000.0,13.4385,13.4522,13.418,13.4248,628000.0
2011-08-23 15:35:00,19.6,19.64,19.59,19.64,573600.0,13.4317,13.4591,13.4248,13.4591,573600.0
2011-08-23 15:40:00,19.64,19.65,19.61,19.65,978300.0,13.4591,13.4659,13.4385,13.4659,978300.0
2011-08-23 15:45:00,19.64,19.68,19.63,19.68,972700.0,13.4591,13.4865,13.4522,13.4865,972700.0
2011-08-23 15:50:00,19.68,19.69,19.62,19.67,1226900.0,13.4865,13.4933,13.4454,13.4796,1226900.0
2011-08-23 15:55:00,19.67,19.71,19.64,19.71,2907900.0,13.4796,13.507,13.4591,13.507,2907900.0
2011-08-24 09:30:00,19.58,19.59,19.39,19.43,1576600.0,13.418,13.4248,13.2878,13.3152,1576600.0
2011-08-24 09:35:00,19.44,19.46,19.37,19.39,1153400.0,13.322,13.3357,13.274,13.2878,1153400.0
2011-08-24 09:40:00,19.39,19.5,19.39,19.49,831800.0,13.2878,13.3631,13.2878,13.3563,831800.0
2011-08-24 09:45:00,19.49,19.52,19.48,19.49,865700.0,13.3563,13.3768,13.3494,13.3563,865700.0
2011-08-24 09:50:00,19.5,19.54,19.49,19.54,858800.0,13.3631,13.3905,13.3563,13.3905,858800.0
2011-08-24 09:55:00,19.54,19.63,19.53,19.63,592800.0,13.3905,13.4522,13.3837,13.4522,592800.0
2011-08-24 10:00:00,19.63,19.68,19.58,19.63,950600.0,13.4522,13.4865,13.418,13.4522,950600.0
2011-08-24 10:05:00,19.63,19.64,19.59,19.62,532100.0,13.4522,13.4591,13.4248,13.4454,532100.0
2011-08-24 10:10:00,19.62,19.69,19.61,19.66,1496700.0,13.4454,13.4933,13.4385,13.4728,1496700.0
2011-08-24 10:15:00,19.66,19.75,19.66,19.75,1440300.0,13.4728,13.5345,13.4728,13.5345,1440300.0
2011-08-24 10:20:00,19.75,19.75,19.63,19.68,1859200.0,13.5345,13.5345,13.4522,13.4865,1859200.0
2011-08-24 10:25:00,19.69,19.69,19.63,19.65,387500.0,13.4933,13.4933,13.4522,13.4659,387500.0
2011-08-24 10:30:00,19.66,19.68,19.6,19.61,636200.0,13.4728,13.4865,13.4317,13.4385,636200.0
2011-08-24 10:35:00,19.62,19.7,19.61,19.69,427900.0,13.4454,13.5002,13.4385,13.4933,427900.0
2011-08-24 10:40:00,19.69,19.69,19.65,19.66,754200.0,13.4933,13.4933,13.4659,13.4728,754200.0
2011-08-24 10:45:00,19.65,19.66,19.6,19.61,519600.0,13.4659,13.4728,13.4317,13.4385,519600.0
2011-08-24 10:50:00,19.61,19.65,19.59,19.62,394000.0,13.4385,13.4659,13.4248,13.4454,394000.0
2011-08-24 10:55:00,19.62,19.62,19.57,19.6,565400.0,13.4454,13.4454,13.4111,13.4317,565400.0
2011-08-24 11:00:00,19.6,19.6,19.55,19.58,518600.0,13.4317,13.4317,13.3974,13.418,518600.0
2011-08-24 11:05:00,19.58,19.65,19.57,19.65,452500.0,13.418,13.4659,13.4111,13.4659,452500.0
2011-08-24 11:10:00,19.64,19.67,19.63,19.67,584200.0,13.4591,13.4796,13.4522,13.4796,584200.0
2011-08-24 11:15:00,19.67,19.67,19.59,19.6,486400.0,13.4796,13.4796,13.4248,13.4317,486400.0
2011-08-24 11:20:00,19.6,19.67,19.58,19.66,529800.0,13.4317,13.4796,13.418,13.4728,529800.0
2011-08-24 11:25:00,19.66,19.7,19.64,19.66,531400.0,13.4728,13.5002,13.4591,13.4728,531400.0
2011-08-24 11:30:00,19.66,19.66,19.6,19.64,660500.0,13.4728,13.4728,13.4317,13.4591,660500.0
2011-08-24 11:35:00,19.64,19.68,19.64,19.68,487200.0,13.4591,13.4865,13.4591,13.4865,487200.0
2011-08-24 11:40:00,19.67,19.68,19.62,19.63,380800.0,13.4796,13.4865,13.4454,13.4522,380800.0
2011-08-24 11:45:00,19.62,19.64,19.58,19.64,321500.0,13.4454,13.4591,13.418,13.4591,321500.0
2011-08-24 11:50:00,19.63,19.66,19.59,19.6,589500.0,13.4522,13.4728,13.4248,13.4317,589500.0
2011-08-24 11:55:00,19.6,19.61,19.55,19.56,370700.0,13.4317,13.4385,13.3974,13.4043,370700.0
2011-08-24 12:00:00,19.55,19.56,19.49,19.53,590900.0,13.3974,13.4043,13.3563,13.3837,590900.0
2011-08-24 12:05:00,19.53,19.53,19.48,19.49,633600.0,13.3837,13.3837,13.3494,13.3563,633600.0
2011-08-24 12:10:00,19.49,19.52,19.46,19.51,350000.0,13.3563,13.3768,13.3357,13.37,350000.0
2011-08-24 12:15:00,19.5,19.52,19.48,19.48,387400.0,13.3631,13.3768,13.3494,13.3494,387400.0
2011-08-24 12:20:00,19.48,19.52,19.47,19.52,225500.0,13.3494,13.3768,13.3426,13.3768,225500.0
2011-08-24 12:25:00,19.52,19.53,19.5,19.52,316400.0,13.3768,13.3837,13.3631,13.3768,316400.0
2011-08-24 12:30:00,19.52,19.55,19.51,19.55,295400.0,13.3768,13.3974,13.37,13.3974,295400.0
2011-08-24 12:35:00,19.55,19.57,19.54,19.57,221800.0,13.3974,13.4111,13.3905,13.4111,221800.0
2011-08-24 12:40:00,19.56,19.6,19.55,19.59,265900.0,13.4043,13.4317,13.3974,13.4248,265900.0
2011-08-24 12:45:00,19.59,19.61,19.56,19.59,234300.0,13.4248,13.4385,13.4043,13.4248,234300.0
2011-08-24 12:50:00,19.59,19.63,19.58,19.61,347600.0,13.4248,13.4522,13.418,13.4385,347600.0
2011-08-24 12:55:00,19.62,19.69,19.61,19.68,469300.0,13.4454,13.4933,13.4385,13.4865,469300.0
2011-08-24 13:00:00,19.67,19.7,19.64,19.69,306700.0,13.4796,13.5002,13.4591,13.4933,306700.0
2011-08-24 13:05:00,19.68,19.7,19.67,19.67,214800.0,13.4865,13.5002,13.4796,13.4796,214800.0
2011-08-24 13:10:00,19.66,19.7,19.66,19.7,241900.0,13.4728,13.5002,13.4728,13.5002,241900.0
2011-08-24 13:15:00,19.7,19.75,19.69,19.75,324800.0,13.5002,13.5345,13.4933,13.5345,324800.0
2011-08-24 13:20:00,19.75,19.85,19.74,19.8,1455800.0,13.5345,13.603,13.5276,13.5687,1455800.0
2011-08-24 13:25:00,19.8,19.81,19.74,19.75,558900.0,13.5687,13.5756,13.5276,13.5345,558900.0
2011-08-24 13:30:00,19.75,19.75,19.7,19.71,341300.0,13.5345,13.5345,13.5002,13.507,341300.0
2011-08-24 13:35:00,19.71,19.79,19.71,19.75,437900.0,13.507,13.5619,13.507,13.5345,437900.0
2011-08-24 13:40:00,19.76,19.76,19.7,19.73,339800.0,13.5413,13.5413,13.5002,13.5207,339800.0
2011-08-24 13:45:00,19.72,19.76,19.7,19.76,586600.0,13.5139,13.5413,13.5002,13.5413,586600.0
2011-08-24 13:50:00,19.75,19.77,19.71,19.77,348900.0,13.5345,13.5482,13.507,13.5482,348900.0
2011-08-24 13:55:00,19.77,19.84,19.76,19.84,415000.0,13.5482,13.5961,13.5413,13.5961,415000.0
2011-08-24 14:00:00,19.84,19.84,19.79,19.82,602000.0,13.5961,13.5961,13.5619,13.5824,602000.0
2011-08-24 14:05:00,19.82,19.85,19.8,19.82,426700.0,13.5824,13.603,13.5687,13.5824,426700.0
2011-08-24 14:10:00,19.83,19.85,19.82,19.85,350500.0,13.5893,13.603,13.5824,13.603,350500.0
2011-08-24 14:15:00,19.85,19.85,19.79,19.81,615900.0,13.603,13.603,13.5619,13.5756,615900.0
2011-08-24 14:20:00,19.8,19.81,19.77,19.8,272800.0,13.5687,13.5756,13.5482,13.5687,272800.0
2011-08-24 14:25:00,19.79,19.82,19.77,19.79,402200.0,13.5619,13.5824,13.5482,13.5619,402200.0
2011-08-24 14:30:00,19.79,19.82,19.78,19.8,366500.0,13.5619,13.5824,13.555,13.5687,366500.0
2011-08-24 14:35:00,19.81,19.81,19.77,19.8,285000.0,13.5756,13.5756,13.5482,13.5687,285000.0
2011-08-24 14:40:00,19.8,19.82,19.78,19.8,486600.0,13.5687,13.5824,13.555,13.5687,486600.0
2011-08-24 14:45:00,19.8,19.83,19.79,19.8,339600.0,13.5687,13.5893,13.5619,13.5687,339600.0
2011-08-24 14:50:00,19.79,19.83,19.79,19.83,348500.0,13.5619,13.5893,13.5619,13.5893,348500.0
2011-08-24 14:55:00,19.83,19.85,19.8,19.84,567400.0,13.5893,13.603,13.5687,13.5961,567400.0
2011-08-24 15:00:00,19.84,19.86,19.83,19.85,703900.0,13.5961,13.6098,13.5893,13.603,703900.0
2011-08-24 15:05:00,19.85,19.85,19.83,19.83,485100.0,13.603,13.603,13.5893,13.5893,485100.0
2011-08-24 15:10:00,19.84,19.86,19.83,19.86,649500.0,13.5961,13.6098,13.5893,13.6098,649500.0
2011-08-24 15:15:00,19.86,19.88,19.85,19.87,883300.0,13.6098,13.6235,13.603,13.6167,883300.0
2011-08-24 15:20:00,19.88,19.88,19.85,19.85,736400.0,13.6235,13.6235,13.603,13.603,736400.0
2011-08-24 15:25:00,19.85,19.86,19.82,19.82,633700.0,13.603,13.6098,13.5824,13.5824,633700.0
2011-08-24 15:30:00,19.83,19.86,19.8,19.85,1276700.0,13.5893,13.6098,13.5687,13.603,1276700.0
2011-08-24 15:35:00,19.85,19.87,19.83,19.83,929800.0,13.603,13.6167,13.5893,13.5893,929800.0
2011-08-24 15:40:00,19.83,19.87,19.82,19.85,1699700.0,13.5893,13.6167,13.5824,13.603,1699700.0
2011-08-24 15:45:00,19.85,19.85,19.79,19.8,1436200.0,13.603,13.603,13.5619,13.5687,1436200.0
2011-08-24 15:50:00,19.8,19.83,19.76,19.79,1892900.0,13.5687,13.5893,13.5413,13.5619,1892900.0
2011-08-24 15:55:00,19.79,19.8,19.75,19.8,2715000.0,13.5619,13.5687,13.5345,13.5687,2715000.0
2011-08-25 09:30:00,19.83,19.87,19.7,19.82,1209000.0,13.5893,13.6167,13.5002,13.5824,1209000.0
2011-08-25 09:35:00,19.82,19.84,19.77,19.77,720800.0,13.5824,13.5961,13.5482,13.5482,720800.0
2011-08-25 09:40:00,19.77,19.8,19.75,19.8,793500.0,13.5482,13.5687,13.5345,13.5687,793500.0
2011-08-25 09:45:00,19.8,19.88,19.79,19.87,942400.0,13.5687,13.6235,13.5619,13.6167,942400.0
2011-08-25 09:50:00,19.86,19.87,19.76,19.82,802000.0,13.6098,13.6167,13.5413,13.5824,802000.0
2011-08-25 09:55:00,19.83,19.85,19.77,19.85,662200.0,13.5893,13.603,13.5482,13.603,662200.0
2011-08-25 10:00:00,19.86,19.86,19.7,19.75,747600.0,13.6098,13.6098,13.5002,13.5345,747600.0
2011-08-25 10:05:00,19.76,19.8,19.73,19.8,926600.0,13.5413,13.5687,13.5207,13.5687,926600.0
2011-08-25 10:10:00,19.8,19.8,19.73,19.8,443700.0,13.5687,13.5687,13.5207,13.5687,443700.0
2011-08-25 10:15:00,19.79,19.83,19.71,19.73,932400.0,13.5619,13.5893,13.507,13.5207,932400.0
2011-08-25 10:20:00,19.73,19.74,19.63,19.69,1049800.0,13.5207,13.5276,13.4522,13.4933,1049800.0
2011-08-25 10:25:00,19.68,19.75,19.63,19.74,1019300.0,13.4865,13.5345,13.4522,13.5276,1019300.0
2011-08-25 10:30:00,19.73,19.76,19.67,19.7,579000.0,13.5207,13.5413,13.4796,13.5002,579000.0
2011-08-25 10:35:00,19.7,19.71,19.63,19.66,580500.0,13.5002,13.507,13.4522,13.4728,580500.0
2011-08-25 10:40:00,19.67,19.7,19.64,19.66,456800.0,13.4796,13.5002,13.4591,13.4728,456800.0
2011-08-25 10:45:00,19.66,19.66,19.6,19.62,560000.0,13.4728,13.4728,13.4317,13.4454,560000.0
2011-08-25 10:50:00,19.62,19.7,19.61,19.62,869200.0,13.4454,13.5002,13.4385,13.4454,869200.0
2011-08-25 10:55:00,19.62,19.64,19.6,19.62,776700.0,13.4454,13.4591,13.4317,13.4454,776700.0
2011-08-25 11:00:00,19.63,19.69,19.62,19.68,574600.0,13.4522,13.4933,13.4454,13.4865,574600.0
2011-08-25 11:05:00,19.68,19.68,19.61,19.63,489400.0,13.4865,13.4865,13.4385,13.4522,489400.0
2011-08-25 11:10:00,19.62,19.66,19.6,19.65,526400.0,13.4454,13.4728,13.4317,13.4659,526400.0
2011-08-25 11:15:00,19.65,19.73,19.64,19.71,600300.0,13.4659,13.5207,13.4591,13.507,600300.0
2011-08-25 11:20:00,19.71,19.76,19.7,19.74,433600.0,13.507,13.5413,13.5002,13.5276,433600.0
2011-08-25 11:25:00,19.74,19.74,19.69,19.71,414900.0,13.5276,13.5276,13.4933,13.507,414900.0
2011-08-25 11:30:00,19.71,19.73,19.68,19.7,433700.0,13.507,13.5207,13.4865,13.5002,433700.0
2011-08-25 11:35:00,19.71,19.74,19.63,19.64,412500.0,13.507,13.5276,13.4522,13.4591,412500.0
2011-08-25 11:40:00,19.65,19.68,19.62,19.63,366000.0,13.4659,13.4865,13.4454,13.4522,366000.0
2011-08-25 11:45:00,19.63,19.64,19.61,19.64,377000.0,13.4522,13.4591,13.4385,13.4591,377000.0
2011-08-25 11:50:00,19.64,19.66,19.63,19.66,579500.0,13.4591,13.4728,13.4522,13.4728,579500.0
2011-08-25 11:55:00,19.66,19.69,19.65,19.67,384100.0,13.4728,13.4933,13.4659,13.4796,384100.0
2011-08-25 12:00:00,19.68,19.69,19.64,19.64,263800.0,13.4865,13.4933,13.4591,13.4591,263800.0
2011-08-25 12:05:00,19.64,19.65,19.61,19.63,353600.0,13.4591,13.4659,13.4385,13.4522,353600.0
2011-08-25 12:10:00,19.63,19.65,19.62,19.64,302400.0,13.4522,13.4659,13.4454,13.4591,302400.0
2011-08-25 12:15:00,19.64,19.64,19.58,19.58,301100.0,13.4591,13.4591,13.418,13.418,301100.0
2011-08-25 12:20:00,19.58,19.59,19.54,19.58,526500.0,13.418,13.4248,13.3905,13.418,526500.0
2011-08-25 12:25:00,19.58,19.6,19.57,19.6,288600.0,13.418,13.4317,13.4111,13.4317,288600.0
2011-08-25 12:30:00,19.59,19.6,19.53,19.54,553100.0,13.4248,13.4317,13.3837,13.3905,553100.0
2011-08-25 12:35:00,19.54,19.55,19.5,19.54,507400.0,13.3905,13.3974,13.3631,13.3905,507400.0
2011-08-25 12:40:00,19.54,19.55,19.51,19.52,217200.0,13.3905,13.3974,13.37,13.3768,217200.0
2011-08-25 12:45:00,19.51,19.52,19.49,19.51,593400.0,13.37,13.3768,13.3563,13.37,593400.0
2011-08-25 12:50:00,19.51,19.53,19.48,19.52,518300.0,13.37,13.3837,13.3494,13.3768,518300.0
2011-08-25 12:55:00,19.51,19.55,19.5,19.55,222300.0,13.37,13.3974,13.3631,13.3974,222300.0
2011-08-25 13:00:00,19.55,19.57,19.54,19.54,318500.0,13.3974,13.4111,13.3905,13.3905,318500.0
2011-08-25 13:05:00,19.54,19.57,19.52,19.52,388500.0,13.3905,13.4111,13.3768,13.3768,388500.0
2011-08-25 13:10:00,19.53,19.55,19.51,19.53,348700.0,13.3837,13.3974,13.37,13.3837,348700.0
2011-08-25 13:15:00,19.53,19.56,19.51,19.55,282000.0,13.3837,13.4043,13.37,13.3974,282000.0
2011-08-25 13:20:00,19.55,19.6,19.55,19.57,300200.0,13.3974,13.4317,13.3974,13.4111,300200.0
2011-08-25 13:25:00,19.58,19.61,19.55,19.6,285800.0,13.418,13.4385,13.3974,13.4317,285800.0
2011-08-25 13:30:00,19.6,19.61,19.56,19.58,368600.0,13.4317,13.4385,13.4043,13.418,368600.0
2011-08-25 13:35:00,19.58,19.58,19.54,19.58,392600.0,13.418,13.418,13.3905,13.418,392600.0
2011-08-25 13:40:00,19.59,19.6,19.57,19.58,234900.0,13.4248,13.4317,13.4111,13.418,234900.0
2011-08-25 13:45:00,19.59,19.61,19.53,19.54,420600.0,13.4248,13.4385,13.3837,13.3905,420600.0
2011-08-25 13:50:00,19.54,19.56,19.54,19.55,327600.0,13.3905,13.4043,13.3905,13.3974,327600.0
2011-08-25 13:55:00,19.54,19.6,19.54,19.59,393500.0,13.3905,13.4317,13.3905,13.4248,393500.0
2011-08-25 14:00:00,19.6,19.6,19.56,19.59,331000.0,13.4317,13.4317,13.4043,13.4248,331000.0
2011-08-25 14:05:00,19.59,19.6,19.53,19.55,399000.0,13.4248,13.4317,13.3837,13.3974,399000.0
2011-08-25 14:10:00,19.55,19.58,19.54,19.56,338200.0,13.3974,13.418,13.3905,13.4043,338200.0
2011-08-25 14:15:00,19.56,19.61,19.55,19.6,369400.0,13.4043,13.4385,13.3974,13.4317,369400.0
2011-08-25 14:20:00,19.6,19.61,19.54,19.56,417900.0,13.4317,13.4385,13.3905,13.4043,417900.0
2011-08-25 14:25:00,19.57,19.57,19.52,19.57,578800.0,13.4111,13.4111,13.3768,13.4111,578800.0
2011-08-25 14:30:00,19.57,19.59,19.55,19.59,239000.0,13.4111,13.4248,13.3974,13.4248,239000.0
2011-08-25 14:35:00,19.58,19.61,19.57,19.59,484100.0,13.418,13.4385,13.4111,13.4248,484100.0
2011-08-25 14:40:00,19.58,19.61,19.56,19.6,466500.0,13.418,13.4385,13.4043,13.4317,466500.0
2011-08-25 14:45:00,19.59,19.62,19.54,19.55,451500.0,13.4248,13.4454,13.3905,13.3974,451500.0
2011-08-25 14:50:00,19.55,19.56,19.51,19.53,450800.0,13.3974,13.4043,13.37,13.3837,450800.0
2011-08-25 14:55:00,19.52,19.53,19.5,19.5,544900.0,13.3768,13.3837,13.3631,13.3631,544900.0
2011-08-25 15:00:00,19.5,19.51,19.47,19.5,487100.0,13.3631,13.37,13.3426,13.3631,487100.0
2011-08-25 15:05:00,19.51,19.53,19.5,19.51,305200.0,13.37,13.3837,13.3631,13.37,305200.0
2011-08-25 15:10:00,19.52,19.52,19.48,19.51,449500.0,13.3768,13.3768,13.3494,13.37,449500.0
2011-08-25 15:15:00,19.51,19.59,19.5,19.59,353800.0,13.37,13.4248,13.3631,13.4248,353800.0
2011-08-25 15:20:00,19.59,19.62,19.57,19.58,466600.0,13.4248,13.4454,13.4111,13.418,466600.0
2011-08-25 15:25:00,19.57,19.58,19.52,19.52,474100.0,13.4111,13.418,13.3768,13.3768,474100.0
2011-08-25 15:30:00,19.52,19.55,19.49,19.49,828600.0,13.3768,13.3974,13.3563,13.3563,828600.0
2011-08-25 15:35:00,19.5,19.5,19.46,19.49,690500.0,13.3631,13.3631,13.3357,13.3563,690500.0
2011-08-25 15:40:00,19.49,19.49,19.42,19.42,909000.0,13.3563,13.3563,13.3083,13.3083,909000.0
2011-08-25 15:45:00,19.43,19.49,19.41,19.48,1388200.0,13.3152,13.3563,13.3015,13.3494,1388200.0
2011-08-25 15:50:00,19.48,19.5,19.42,19.46,1290900.0,13.3494,13.3631,13.3083,13.3357,1290900.0
2011-08-25 15:55:00,19.46,19.5,19.4,19.42,3438300.0,13.3357,13.3631,13.2946,13.3083,3438300.0
2011-08-26 09:30:00,19.43,19.51,19.38,19.5,1586900.0,13.3152,13.37,13.2809,13.3631,1586900.0
2011-08-26 09:35:00,19.5,19.53,19.41,19.41,812900.0,13.3631,13.3837,13.3015,13.3015,812900.0
2011-08-26 09:40:00,19.41,19.42,19.33,19.36,715900.0,13.3015,13.3083,13.2466,13.2672,715900.0
2011-08-26 09:45:00,19.36,19.39,19.3,19.37,592000.0,13.2672,13.2878,13.2261,13.274,592000.0
2011-08-26 09:50:00,19.37,19.42,19.35,19.35,817600.0,13.274,13.3083,13.2603,13.2603,817600.0
2011-08-26 09:55:00,19.35,19.5,19.35,19.46,821700.0,13.2603,13.3631,13.2603,13.3357,821700.0
2011-08-26 10:00:00,19.46,19.46,19.32,19.35,3071700.0,13.3357,13.3357,13.2398,13.2603,3071700.0
2011-08-26 10:05:00,19.36,19.37,19.27,19.35,1007300.0,13.2672,13.274,13.2055,13.2603,1007300.0
2011-08-26 10:10:00,19.35,19.43,19.32,19.42,1212400.0,13.2603,13.3152,13.2398,13.3083,1212400.0
2011-08-26 10:15:00,19.42,19.53,19.41,19.51,667700.0,13.3083,13.3837,13.3015,13.37,667700.0
2011-08-26 10:20:00,19.51,19.62,19.5,19.57,933600.0,13.37,13.4454,13.3631,13.4111,933600.0
2011-08-26 10:25:00,19.57,19.7,19.57,19.64,1124300.0,13.4111,13.5002,13.4111,13.4591,1124300.0
2011-08-26 10:30:00,19.64,19.68,19.61,19.64,860300.0,13.4591,13.4865,13.4385,13.4591,860300.0
2011-08-26 10:35:00,19.64,19.67,19.6,19.64,748300.0,13.4591,13.4796,13.4317,13.4591,748300.0
2011-08-26 10:40:00,19.64,19.73,19.61,19.73,664900.0,13.4591,13.5207,13.4385,13.5207,664900.0
2011-08-26 10:45:00,19.72,19.86,19.71,19.81,1558000.0,13.5139,13.6098,13.507,13.5756,1558000.0
2011-08-26 10:50:00,19.81,19.85,19.76,19.76,727700.0,13.5756,13.603,13.5413,13.5413,727700.0
2011-08-26 10:55:00,19.76,19.8,19.7,19.7,682300.0,13.5413,13.5687,13.5002,13.5002,682300.0
2011-08-26 11:00:00,19.7,19.77,19.66,19.76,746100.0,13.5002,13.5482,13.4728,13.5413,746100.0
2011-08-26 11:05:00,19.75,19.83,19.73,19.81,823800.0,13.5345,13.5893,13.5207,13.5756,823800.0
2011-08-26 11:10:00,19.82,19.86,19.79,19.85,741300.0,13.5824,13.6098,13.5619,13.603,741300.0
2011-08-26 11:15:00,19.84,19.89,19.78,19.79,924100.0,13.5961,13.6304,13.555,13.5619,924100.0
2011-08-26 11:20:00,19.79,19.83,19.78,19.79,611600.0,13.5619,13.5893,13.555,13.5619,611600.0
2011-08-26 11:25:00,19.8,19.83,19.75,19.77,419800.0,13.5687,13.5893,13.5345,13.5482,419800.0
2011-08-26 11:30:00,19.76,19.8,19.76,19.79,498500.0,13.5413,13.5687,13.5413,13.5619,498500.0
2011-08-26 11:35:00,19.78,19.82,19.77,19.78,311100.0,13.555,13.5824,13.5482,13.555,311100.0
2011-08-26 11:40:00,19.77,19.78,19.72,19.73,899500.0,13.5482,13.555,13.5139,13.5207,899500.0
2011-08-26 11:45:00,19.74,19.76,19.7,19.72,407300.0,13.5276,13.5413,13.5002,13.5139,407300.0
2011-08-26 11:50:00,19.72,19.74,19.69,19.74,391200.0,13.5139,13.5276,13.4933,13.5276,391200.0
2011-08-26 11:55:00,19.74,19.79,19.73,19.79,492200.0,13.5276,13.5619,13.5207,13.5619,492200.0
2011-08-26 12:00:00,19.79,19.86,19.78,19.85,687900.0,13.5619,13.6098,13.555,13.603,687900.0
2011-08-26 12:05:00,19.86,19.89,19.85,19.89,606500.0,13.6098,13.6304,13.603,13.6304,606500.0
2011-08-26 12:10:00,19.89,19.91,19.83,19.84,515600.0,13.6304,13.6441,13.5893,13.5961,515600.0
2011-08-26 12:15:00,19.85,19.86,19.8,19.81,455100.0,13.603,13.6098,13.5687,13.5756,455100.0
2011-08-26 12:20:00,19.81,19.85,19.8,19.83,188100.0,13.5756,13.603,13.5687,13.5893,188100.0
2011-08-26 12:25:00,19.84,19.87,19.82,19.85,520200.0,13.5961,13.6167,13.5824,13.603,520200.0
2011-08-26 12:30:00,19.85,19.85,19.8,19.81,345300.0,13.603,13.603,13.5687,13.5756,345300.0
2011-08-26 12:35:00,19.81,19.83,19.79,19.81,216800.0,13.5756,13.5893,13.5619,13.5756,216800.0
2011-08-26 12:40:00,19.81,19.85,19.8,19.8,243000.0,13.5756,13.603,13.5687,13.5687,243000.0
2011-08-26 12:45:00,19.81,19.81,19.77,19.77,370900.0,13.5756,13.5756,13.5482,13.5482,370900.0
2011-08-26 12:50:00,19.77,19.81,19.76,19.79,303700.0,13.5482,13.5756,13.5413,13.5619,303700.0
2011-08-26 12:55:00,19.79,19.83,19.79,19.82,263200.0,13.5619,13.5893,13.5619,13.5824,263200.0
2011-08-26 13:00:00,19.82,19.82,19.78,19.8,199600.0,13.5824,13.5824,13.555,13.5687,199600.0
2011-08-26 13:05:00,19.8,19.84,19.79,19.83,493300.0,13.5687,13.5961,13.5619,13.5893,493300.0
2011-08-26 13:10:00,19.84,19.88,19.82,19.88,512400.0,13.5961,13.6235,13.5824,13.6235,512400.0
2011-08-26 13:15:00,19.88,19.89,19.84,19.84,747000.0,13.6235,13.6304,13.5961,13.5961,747000.0
2011-08-26 13:20:00,19.84,19.85,19.81,19.84,269600.0,13.5961,13.603,13.5756,13.5961,269600.0
2011-08-26 13:25:00,19.84,19.91,19.83,19.9,494100.0,13.5961,13.6441,13.5893,13.6372,494100.0
2011-08-26 13:30:00,19.9,19.94,19.9,19.92,652500.0,13.6372,13.6647,13.6372,13.651,652500.0
2011-08-26 13:35:00,19.93,19.94,19.9,19.92,526900.0,13.6578,13.6647,13.6372,13.651,526900.0
2011-08-26 13:40:00,19.91,19.97,19.91,19.95,483200.0,13.6441,13.6852,13.6441,13.6715,483200.0
2011-08-26 13:45:00,19.95,19.97,19.94,19.95,331000.0,13.6715,13.6852,13.6647,13.6715,331000.0
2011-08-26 13:50:00,19.95,19.96,19.89,19.91,403800.0,13.6715,13.6784,13.6304,13.6441,403800.0
2011-08-26 13:55:00,19.91,19.94,19.9,19.93,283200.0,13.6441,13.6647,13.6372,13.6578,283200.0
2011-08-26 14:00:00,19.94,19.96,19.92,19.93,447000.0,13.6647,13.6784,13.651,13.6578,447000.0
2011-08-26 14:05:00,19.93,19.93,19.88,19.9,513600.0,13.6578,13.6578,13.6235,13.6372,513600.0
2011-08-26 14:10:00,19.9,19.9,19.86,19.87,282100.0,13.6372,13.6372,13.6098,13.6167,282100.0
2011-08-26 14:15:00,19.86,19.9,19.85,19.89,368200.0,13.6098,13.6372,13.603,13.6304,368200.0
2011-08-26 14:20:00,19.89,19.9,19.88,19.89,298500.0,13.6304,13.6372,13.6235,13.6304,298500.0
2011-08-26 14:25:00,19.89,19.89,19.82,19.84,502600.0,13.6304,13.6304,13.5824,13.5961,502600.0
2011-08-26 14:30:00,19.84,19.87,19.83,19.87,269600.0,13.5961,13.6167,13.5893,13.6167,269600.0
2011-08-26 14:35:00,19.86,19.87,19.8,19.82,504300.0,13.6098,13.6167,13.5687,13.5824,504300.0
2011-08-26 14:40:00,19.82,19.87,19.82,19.86,322600.0,13.5824,13.6167,13.5824,13.6098,322600.0
2011-08-26 14:45:00,19.87,19.89,19.86,19.87,342000.0,13.6167,13.6304,13.6098,13.6167,342000.0
2011-08-26 14:50:00,19.87,19.87,19.83,19.83,339500.0,13.6167,13.6167,13.5893,13.5893,339500.0
2011-08-26 14:55:00,19.83,19.84,19.81,19.82,363000.0,13.5893,13.5961,13.5756,13.5824,363000.0
2011-08-26 15:00:00,19.82,19.83,19.77,19.79,612200.0,13.5824,13.5893,13.5482,13.5619,612200.0
2011-08-26 15:05:00,19.79,19.8,19.74,19.76,579700.0,13.5619,13.5687,13.5276,13.5413,579700.0
2011-08-26 15:10:00,19.76,19.78,19.75,19.76,435500.0,13.5413,13.555,13.5345,13.5413,435500.0
2011-08-26 15:15:00,19.76,19.76,19.7,19.72,637000.0,13.5413,13.5413,13.5002,13.5139,637000.0
2011-08-26 15:20:00,19.71,19.73,19.69,19.69,518500.0,13.507,13.5207,13.4933,13.4933,518500.0
2011-08-26 15:25:00,19.7,19.74,19.67,19.74,480900.0,13.5002,13.5276,13.4796,13.5276,480900.0
2011-08-26 15:30:00,19.75,19.78,19.73,19.77,779700.0,13.5345,13.555,13.5207,13.5482,779700.0
2011-08-26 15:35:00,19.76,19.8,19.74,19.78,576700.0,13.5413,13.5687,13.5276,13.555,576700.0
2011-08-26 15:40:00,19.78,19.8,19.77,19.79,710100.0,13.555,13.5687,13.5482,13.5619,710100.0
2011-08-26 15:45:00,19.79,19.82,19.76,19.78,986100.0,13.5619,13.5824,13.5413,13.555,986100.0
2011-08-26 15:50:00,19.78,19.78,19.75,19.78,939500.0,13.555,13.555,13.5345,13.555,939500.0
2011-08-26 15:55:00,19.78,19.79,19.76,19.78,2356600.0,13.555,13.5619,13.5413,13.555,2356600.0
2011-08-29 09:30:00,19.97,19.97,19.83,19.89,1308900.0,13.6852,13.6852,13.5893,13.6304,1308900.0
2011-08-29 09:35:00,19.89,19.98,19.86,19.96,1022100.0,13.6304,13.6921,13.6098,13.6784,1022100.0
2011-08-29 09:40:00,19.96,20.09,19.95,20.04,1100500.0,13.6784,13.7675,13.6715,13.7332,1100500.0
2011-08-29 09:45:00,20.04,20.07,20.0,20.03,649800.0,13.7332,13.7537,13.7058,13.7263,649800.0
2011-08-29 09:50:00,20.04,20.04,19.95,19.96,835400.0,13.7332,13.7332,13.6715,13.6784,835400.0
2011-08-29 09:55:00,19.97,20.05,19.97,20.04,322000.0,13.6852,13.74,13.6852,13.7332,322000.0
2011-08-29 10:00:00,20.04,20.09,20.0,20.04,818200.0,13.7332,13.7675,13.7058,13.7332,818200.0
2011-08-29 10:05:00,20.04,20.09,20.03,20.06,694200.0,13.7332,13.7675,13.7263,13.7469,694200.0
2011-08-29 10:10:00,20.06,20.12,20.05,20.09,679500.0,13.7469,13.788,13.74,13.7675,679500.0
2011-08-29 10:15:00,20.09,20.1,20.06,20.07,427200.0,13.7675,13.7743,13.7469,13.7537,427200.0
2011-08-29 10:20:00,20.07,20.11,20.07,20.1,447500.0,13.7537,13.7812,13.7537,13.7743,447500.0
2011-08-29 10:25:00,20.09,20.1,20.03,20.04,553000.0,13.7675,13.7743,13.7263,13.7332,553000.0
2011-08-29 10:30:00,20.05,20.06,20.01,20.04,559700.0,13.74,13.7469,13.7126,13.7332,559700.0
2011-08-29 10:35:00,20.04,20.07,20.04,20.06,362400.0,13.7332,13.7537,13.7332,13.7469,362400.0
2011-08-29 10:40:00,20.07,20.07,20.03,20.04,385100.0,13.7537,13.7537,13.7263,13.7332,385100.0
2011-08-29 10:45:00,20.04,20.05,20.02,20.02,365100.0,13.7332,13.74,13.7195,13.7195,365100.0
2011-08-29 10:50:00,20.02,20.05,20.02,20.05,304100.0,13.7195,13.74,13.7195,13.74,304100.0
2011-08-29 10:55:00,20.04,20.05,20.01,20.04,382800.0,13.7332,13.74,13.7126,13.7332,382800.0
2011-08-29 11:00:00,20.03,20.04,20.01,20.02,451100.0,13.7263,13.7332,13.7126,13.7195,451100.0
2011-08-29 11:05:00,20.02,20.04,20.0,20.03,444900.0,13.7195,13.7332,13.7058,13.7263,444900.0
2011-08-29 11:10:00,20.03,20.08,20.02,20.05,532100.0,13.7263,13.7606,13.7195,13.74,532100.0
2011-08-29 11:15:00,20.05,20.06,20.03,20.06,358600.0,13.74,13.7469,13.7263,13.7469,358600.0
2011-08-29 11:20:00,20.06,20.07,20.02,20.03,351300.0,13.7469,13.7537,13.7195,13.7263,351300.0
2011-08-29 11:25:00,20.03,20.06,20.03,20.06,147300.0,13.7263,13.7469,13.7263,13.7469,147300.0
2011-08-29 11:30:00,20.06,20.08,20.05,20.07,378900.0,13.7469,13.7606,13.74,13.7537,378900.0
2011-08-29 11:35:00,20.07,20.12,20.06,20.1,342200.0,13.7537,13.788,13.7469,13.7743,342200.0
2011-08-29 11:40:00,20.09,20.1,20.08,20.09,160300.0,13.7675,13.7743,13.7606,13.7675,160300.0
2011-08-29 11:45:00,20.08,20.11,20.08,20.1,276200.0,13.7606,13.7812,13.7606,13.7743,276200.0
2011-08-29 11:50:00,20.1,20.13,20.1,20.12,368400.0,13.7743,13.7949,13.7743,13.788,368400.0
2011-08-29 11:55:00,20.13,20.14,20.12,20.14,327700.0,13.7949,13.8017,13.788,13.8017,327700.0
2011-08-29 12:00:00,20.14,20.19,20.13,20.18,512300.0,13.8017,13.836,13.7949,13.8291,512300.0
2011-08-29 12:05:00,20.18,20.18,20.16,20.17,229600.0,13.8291,13.8291,13.8154,13.8223,229600.0
2011-08-29 12:10:00,20.17,20.17,20.15,20.15,181100.0,13.8223,13.8223,13.8086,13.8086,181100.0
2011-08-29 12:15:00,20.15,20.16,20.15,20.16,140300.0,13.8086,13.8154,13.8086,13.8154,140300.0
2011-08-29 12:20:00,20.15,20.18,20.15,20.18,198600.0,13.8086,13.8291,13.8086,13.8291,198600.0
2011-08-29 12:25:00,20.18,20.19,20.18,20.19,259200.0,13.8291,13.836,13.8291,13.836,259200.0
2011-08-29 12:30:00,20.18,20.21,20.17,20.19,477600.0,13.8291,13.8497,13.8223,13.836,477600.0
2011-08-29 12:35:00,20.19,20.21,20.19,20.2,286100.0,13.836,13.8497,13.836,13.8428,286100.0
2011-08-29 12:40:00,20.2,20.24,20.19,20.24,523400.0,13.8428,13.8702,13.836,13.8702,523400.0
2011-08-29 12:45:00,20.24,20.25,20.21,20.22,336400.0,13.8702,13.8771,13.8497,13.8565,336400.0
2011-08-29 12:50:00,20.22,20.22,20.19,20.2,377700.0,13.8565,13.8565,13.836,13.8428,377700.0
2011-08-29 12:55:00,20.19,20.21,20.19,20.2,273400.0,13.836,13.8497,13.836,13.8428,273400.0
2011-08-29 13:00:00,20.2,20.2,20.19,20.2,94200.0,13.8428,13.8428,13.836,13.8428,94200.0
2011-08-29 13:05:00,20.2,20.22,20.19,20.21,220500.0,13.8428,13.8565,13.836,13.8497,220500.0
2011-08-29 13:10:00,20.22,20.23,20.21,20.22,250900.0,13.8565,13.8634,13.8497,13.8565,250900.0
2011-08-29 13:15:00,20.22,20.23,20.2,20.21,264700.0,13.8565,13.8634,13.8428,13.8497,264700.0
2011-08-29 13:20:00,20.21,20.21,20.19,20.21,225400.0,13.8497,13.8497,13.836,13.8497,225400.0
2011-08-29 13:25:00,20.2,20.21,20.17,20.19,395700.0,13.8428,13.8497,13.8223,13.836,395700.0
2011-08-29 13:30:00,20.18,20.21,20.17,20.2,314500.0,13.8291,13.8497,13.8223,13.8428,314500.0
2011-08-29 13:35:00,20.21,20.22,20.19,20.21,359700.0,13.8497,13.8565,13.836,13.8497,359700.0
2011-08-29 13:40:00,20.21,20.23,20.19,20.2,365400.0,13.8497,13.8634,13.836,13.8428,365400.0
2011-08-29 13:45:00,20.2,20.21,20.19,20.19,197000.0,13.8428,13.8497,13.836,13.836,197000.0
2011-08-29 13:50:00,20.19,20.22,20.17,20.21,338600.0,13.836,13.8565,13.8223,13.8497,338600.0
2011-08-29 13:55:00,20.22,20.22,20.21,20.21,91600.0,13.8565,13.8565,13.8497,13.8497,91600.0
2011-08-29 14:00:00,20.21,20.24,20.2,20.23,463800.0,13.8497,13.8702,13.8428,13.8634,463800.0
2011-08-29 14:05:00,20.23,20.24,20.22,20.23,613300.0,13.8634,13.8702,13.8565,13.8634,613300.0
2011-08-29 14:10:00,20.23,20.27,20.23,20.25,499700.0,13.8634,13.8908,13.8634,13.8771,499700.0
2011-08-29 14:15:00,20.25,20.28,20.23,20.25,474600.0,13.8771,13.8977,13.8634,13.8771,474600.0
2011-08-29 14:20:00,20.25,20.26,20.24,20.24,251800.0,13.8771,13.884,13.8702,13.8702,251800.0
2011-08-29 14:25:00,20.24,20.28,20.24,20.28,187700.0,13.8702,13.8977,13.8702,13.8977,187700.0
2011-08-29 14:30:00,20.28,20.3,20.27,20.3,471000.0,13.8977,13.9114,13.8908,13.9114,471000.0
2011-08-29 14:35:00,20.29,20.3,20.28,20.28,427300.0,13.9045,13.9114,13.8977,13.8977,427300.0
2011-08-29 14:40:00,20.29,20.29,20.26,20.27,357900.0,13.9045,13.9045,13.884,13.8908,357900.0
2011-08-29 14:45:00,20.28,20.29,20.26,20.29,283400.0,13.8977,13.9045,13.884,13.9045,283400.0
2011-08-29 14:50:00,20.29,20.29,20.26,20.27,174500.0,13.9045,13.9045,13.884,13.8908,174500.0
2011-08-29 14:55:00,20.27,20.27,20.25,20.27,283700.0,13.8908,13.8908,13.8771,13.8908,283700.0
2011-08-29 15:00:00,20.27,20.27,20.26,20.26,194000.0,13.8908,13.8908,13.884,13.884,194000.0
2011-08-29 15:05:00,20.27,20.27,20.25,20.25,218500.0,13.8908,13.8908,13.8771,13.8771,218500.0
2011-08-29 15:10:00,20.25,20.26,20.25,20.25,157200.0,13.8771,13.884,13.8771,13.8771,157200.0
2011-08-29 15:15:00,20.25,20.29,20.25,20.27,965000.0,13.8771,13.9045,13.8771,13.8908,965000.0
2011-08-29 15:20:00,20.26,20.28,20.26,20.27,251500.0,13.884,13.8977,13.884,13.8908,251500.0
2011-08-29 15:25:00,20.28,20.28,20.27,20.28,224000.0,13.8977,13.8977,13.8908,13.8977,224000.0
2011-08-29 15:30:00,20.27,20.28,20.25,20.28,592100.0,13.8908,13.8977,13.8771,13.8977,592100.0
2011-08-29 15:35:00,20.27,20.28,20.25,20.27,473100.0,13.8908,13.8977,13.8771,13.8908,473100.0
2011-08-29 15:40:00,20.27,20.3,20.26,20.29,1082500.0,13.8908,13.9114,13.884,13.9045,1082500.0
2011-08-29 15:45:00,20.29,20.3,20.27,20.29,702900.0,13.9045,13.9114,13.8908,13.9045,702900.0
2011-08-29 15:50:00,20.29,20.29,20.25,20.27,1061300.0,13.9045,13.9045,13.8771,13.8908,1061300.0
2011-08-29 15:55:00,20.27,20.31,20.25,20.3,3009900.0,13.8908,13.9182,13.8771,13.9114,3009900.0
2011-08-30 09:30:00,20.19,20.23,20.13,20.17,1073300.0,13.836,13.8634,13.7949,13.8223,1073300.0
2011-08-30 09:35:00,20.17,20.18,20.13,20.14,706600.0,13.8223,13.8291,13.7949,13.8017,706600.0
2011-08-30 09:40:00,20.14,20.14,20.05,20.08,972500.0,13.8017,13.8017,13.74,13.7606,972500.0
2011-08-30 09:45:00,20.08,20.11,20.07,20.1,676900.0,13.7606,13.7812,13.7537,13.7743,676900.0
2011-08-30 09:50:00,20.1,20.11,20.02,20.03,966400.0,13.7743,13.7812,13.7195,13.7263,966400.0
2011-08-30 09:55:00,20.02,20.04,20.0,20.02,1249900.0,13.7195,13.7332,13.7058,13.7195,1249900.0
2011-08-30 10:00:00,20.0,20.02,19.92,19.92,1467600.0,13.7058,13.7195,13.651,13.651,1467600.0
2011-08-30 10:05:00,19.92,20.02,19.92,20.02,886400.0,13.651,13.7195,13.651,13.7195,886400.0
2011-08-30 10:10:00,20.02,20.05,19.98,20.05,603700.0,13.7195,13.74,13.6921,13.74,603700.0
2011-08-30 10:15:00,20.04,20.06,20.0,20.01,489300.0,13.7332,13.7469,13.7058,13.7126,489300.0
2011-08-30 10:20:00,20.02,20.04,20.0,20.03,475400.0,13.7195,13.7332,13.7058,13.7263,475400.0
2011-08-30 10:25:00,20.02,20.09,20.02,20.07,518000.0,13.7195,13.7675,13.7195,13.7537,518000.0
2011-08-30 10:30:00,20.07,20.12,20.05,20.12,1046200.0,13.7537,13.788,13.74,13.788,1046200.0
2011-08-30 10:35:00,20.11,20.14,20.1,20.12,739800.0,13.7812,13.8017,13.7743,13.788,739800.0
2011-08-30 10:40:00,20.11,20.12,20.08,20.1,460200.0,13.7812,13.788,13.7606,13.7743,460200.0
2011-08-30 10:45:00,20.1,20.14,20.06,20.06,405300.0,13.7743,13.8017,13.7469,13.7469,405300.0
2011-08-30 10:50:00,20.06,20.1,20.05,20.08,271000.0,13.7469,13.7743,13.74,13.7606,271000.0
2011-08-30 10:55:00,20.08,20.15,20.07,20.12,328900.0,13.7606,13.8086,13.7537,13.788,328900.0
2011-08-30 11:00:00,20.12,20.14,20.09,20.14,319400.0,13.788,13.8017,13.7675,13.8017,319400.0
2011-08-30 11:05:00,20.14,20.16,20.13,20.15,331900.0,13.8017,13.8154,13.7949,13.8086,331900.0
2011-08-30 11:10:00,20.15,20.16,20.13,20.16,273600.0,13.8086,13.8154,13.7949,13.8154,273600.0
2011-08-30 11:15:00,20.15,20.17,20.11,20.12,268800.0,13.8086,13.8223,13.7812,13.788,268800.0
2011-08-30 11:20:00,20.11,20.15,20.11,20.15,235500.0,13.7812,13.8086,13.7812,13.8086,235500.0
2011-08-30 11:25:00,20.14,20.23,20.13,20.2,739400.0,13.8017,13.8634,13.7949,13.8428,739400.0
2011-08-30 11:30:00,20.19,20.21,20.17,20.21,343600.0,13.836,13.8497,13.8223,13.8497,343600.0
2011-08-30 11:35:00,20.21,20.28,20.21,20.26,464800.0,13.8497,13.8977,13.8497,13.884,464800.0
2011-08-30 11:40:00,20.26,20.27,20.23,20.25,386800.0,13.884,13.8908,13.8634,13.8771,386800.0
2011-08-30 11:45:00,20.25,20.25,20.18,20.19,380900.0,13.8771,13.8771,13.8291,13.836,380900.0
2011-08-30 11:50:00,20.18,20.21,20.17,20.19,497300.0,13.8291,13.8497,13.8223,13.836,497300.0
2011-08-30 11:55:00,20.18,20.21,20.18,20.2,286500.0,13.8291,13.8497,13.8291,13.8428,286500.0
2011-08-30 12:00:00,20.2,20.2,20.16,20.17,206300.0,13.8428,13.8428,13.8154,13.8223,206300.0
2011-08-30 12:05:00,20.17,20.19,20.15,20.16,241100.0,13.8223,13.836,13.8086,13.8154,241100.0
2011-08-30 12:10:00,20.15,20.19,20.15,20.17,222500.0,13.8086,13.836,13.8086,13.8223,222500.0
2011-08-30 12:15:00,20.17,20.18,20.16,20.18,221400.0,13.8223,13.8291,13.8154,13.8291,221400.0
2011-08-30 12:20:00,20.18,20.2,20.17,20.2,179300.0,13.8291,13.8428,13.8223,13.8428,179300.0
2011-08-30 12:25:00,20.2,20.2,20.17,20.17,220700.0,13.8428,13.8428,13.8223,13.8223,220700.0
2011-08-30 12:30:00,20.18,20.18,20.16,20.17,138700.0,13.8291,13.8291,13.8154,13.8223,138700.0
2011-08-30 12:35:00,20.18,20.18,20.16,20.16,116800.0,13.8291,13.8291,13.8154,13.8154,116800.0
2011-08-30 12:40:00,20.17,20.17,20.08,20.08,368200.0,13.8223,13.8223,13.7606,13.7606,368200.0
2011-08-30 12:45:00,20.09,20.12,20.05,20.11,516400.0,13.7675,13.788,13.74,13.7812,516400.0
2011-08-30 12:50:00,20.12,20.14,20.11,20.13,191200.0,13.788,13.8017,13.7812,13.7949,191200.0
2011-08-30 12:55:00,20.12,20.13,20.1,20.12,209900.0,13.788,13.7949,13.7743,13.788,209900.0
2011-08-30 13:00:00,20.13,20.14,20.1,20.11,248000.0,13.7949,13.8017,13.7743,13.7812,248000.0
2011-08-30 13:05:00,20.11,20.16,20.1,20.16,296600.0,13.7812,13.8154,13.7743,13.8154,296600.0
2011-08-30 13:10:00,20.16,20.2,20.14,20.19,248000.0,13.8154,13.8428,13.8017,13.836,248000.0
2011-08-30 13:15:00,20.19,20.2,20.16,20.19,296100.0,13.836,13.8428,13.8154,13.836,296100.0
2011-08-30 13:20:00,20.19,20.22,20.19,20.21,430800.0,13.836,13.8565,13.836,13.8497,430800.0
2011-08-30 13:25:00,20.21,20.22,20.19,20.21,175600.0,13.8497,13.8565,13.836,13.8497,175600.0
2011-08-30 13:30:00,20.2,20.21,20.15,20.16,208300.0,13.8428,13.8497,13.8086,13.8154,208300.0
2011-08-30 13:35:00,20.16,20.17,20.15,20.16,141500.0,13.8154,13.8223,13.8086,13.8154,141500.0
2011-08-30 13:40:00,20.15,20.17,20.15,20.17,182600.0,13.8086,13.8223,13.8086,13.8223,182600.0
2011-08-30 13:45:00,20.17,20.21,20.15,20.2,232700.0,13.8223,13.8497,13.8086,13.8428,232700.0
2011-08-30 13:50:00,20.19,20.2,20.14,20.17,240800.0,13.836,13.8428,13.8017,13.8223,240800.0
2011-08-30 13:55:00,20.16,20.2,20.16,20.18,357500.0,13.8154,13.8428,13.8154,13.8291,357500.0
2011-08-30 14:00:00,20.18,20.24,20.16,20.16,787900.0,13.8291,13.8702,13.8154,13.8154,787900.0
2011-08-30 14:05:00,20.17,20.2,20.14,20.2,359200.0,13.8223,13.8428,13.8017,13.8428,359200.0
2011-08-30 14:10:00,20.2,20.25,20.16,20.25,472800.0,13.8428,13.8771,13.8154,13.8771,472800.0
2011-08-30 14:15:00,20.24,20.25,20.21,20.21,478000.0,13.8702,13.8771,13.8497,13.8497,478000.0
2011-08-30 14:20:00,20.21,20.24,20.2,20.23,456300.0,13.8497,13.8702,13.8428,13.8634,456300.0
2011-08-30 14:25:00,20.23,20.25,20.22,20.25,405100.0,13.8634,13.8771,13.8565,13.8771,405100.0
2011-08-30 14:30:00,20.25,20.25,20.23,20.24,376400.0,13.8771,13.8771,13.8634,13.8702,376400.0
2011-08-30 14:35:00,20.24,20.25,20.21,20.23,415900.0,13.8702,13.8771,13.8497,13.8634,415900.0
2011-08-30 14:40:00,20.23,20.26,20.22,20.24,417400.0,13.8634,13.884,13.8565,13.8702,417400.0
2011-08-30 14:45:00,20.24,20.27,20.22,20.24,399000.0,13.8702,13.8908,13.8565,13.8702,399000.0
2011-08-30 14:50:00,20.24,20.27,20.21,20.22,371700.0,13.8702,13.8908,13.8497,13.8565,371700.0
2011-08-30 14:55:00,20.23,20.29,20.21,20.28,648800.0,13.8634,13.9045,13.8497,13.8977,648800.0
2011-08-30 15:00:00,20.28,20.28,20.24,20.26,401900.0,13.8977,13.8977,13.8702,13.884,401900.0
2011-08-30 15:05:00,20.26,20.29,20.24,20.28,366100.0,13.884,13.9045,13.8702,13.8977,366100.0
2011-08-30 15:10:00,20.28,20.29,20.25,20.26,182500.0,13.8977,13.9045,13.8771,13.884,182500.0
2011-08-30 15:15:00,20.27,20.28,20.25,20.27,347500.0,13.8908,13.8977,13.8771,13.8908,347500.0
2011-08-30 15:20:00,20.28,20.28,20.25,20.25,196700.0,13.8977,13.8977,13.8771,13.8771,196700.0
2011-08-30 15:25:00,20.26,20.29,20.25,20.29,451000.0,13.884,13.9045,13.8771,13.9045,451000.0
2011-08-30 15:30:00,20.3,20.32,20.29,20.32,730300.0,13.9114,13.9251,13.9045,13.9251,730300.0
2011-08-30 15:35:00,20.32,20.35,20.32,20.34,431900.0,13.9251,13.9456,13.9251,13.9388,431900.0
2011-08-30 15:40:00,20.33,20.34,20.31,20.34,540100.0,13.9319,13.9388,13.9182,13.9388,540100.0
2011-08-30 15:45:00,20.34,20.34,20.27,20.3,776400.0,13.9388,13.9388,13.8908,13.9114,776400.0
2011-08-30 15:50:00,20.3,20.32,20.25,20.26,863100.0,13.9114,13.9251,13.8771,13.884,863100.0
2011-08-30 15:55:00,20.26,20.27,20.22,20.22,1724000.0,13.884,13.8908,13.8565,13.8565,1724000.0
2011-08-31 09:30:00,20.23,20.3,20.16,20.18,1291100.0,13.8634,13.9114,13.8154,13.8291,1291100.0
2011-08-31 09:35:00,20.17,20.27,20.16,20.21,980700.0,13.8223,13.8908,13.8154,13.8497,980700.0
2011-08-31 09:40:00,20.21,20.27,20.15,20.2,887300.0,13.8497,13.8908,13.8086,13.8428,887300.0
2011-08-31 09:45:00,20.21,20.24,20.17,20.23,775700.0,13.8497,13.8702,13.8223,13.8634,775700.0
2011-08-31 09:50:00,20.23,20.32,20.23,20.31,594900.0,13.8634,13.9251,13.8634,13.9182,594900.0
2011-08-31 09:55:00,20.31,20.37,20.3,20.32,561900.0,13.9182,13.9593,13.9114,13.9251,561900.0
2011-08-31 10:00:00,20.32,20.4,20.32,20.36,736100.0,13.9251,13.9799,13.9251,13.9525,736100.0
2011-08-31 10:05:00,20.37,20.41,20.34,20.36,778900.0,13.9593,13.9867,13.9388,13.9525,778900.0
2011-08-31 10:10:00,20.36,20.39,20.34,20.37,486900.0,13.9525,13.973,13.9388,13.9593,486900.0
2011-08-31 10:15:00,20.36,20.4,20.36,20.37,596200.0,13.9525,13.9799,13.9525,13.9593,596200.0
2011-08-31 10:20:00,20.37,20.37,20.33,20.33,493600.0,13.9593,13.9593,13.9319,13.9319,493600.0
2011-08-31 10:25:00,20.33,20.34,20.3,20.33,652000.0,13.9319,13.9388,13.9114,13.9319,652000.0
2011-08-31 10:30:00,20.32,20.36,20.31,20.34,622100.0,13.9251,13.9525,13.9182,13.9388,622100.0
2011-08-31 10:35:00,20.34,20.37,20.34,20.35,288700.0,13.9388,13.9593,13.9388,13.9456,288700.0
2011-08-31 10:40:00,20.35,20.35,20.32,20.32,325700.0,13.9456,13.9456,13.9251,13.9251,325700.0
2011-08-31 10:45:00,20.33,20.35,20.29,20.3,474400.0,13.9319,13.9456,13.9045,13.9114,474400.0
2011-08-31 10:50:00,20.31,20.33,20.3,20.32,307700.0,13.9182,13.9319,13.9114,13.9251,307700.0
2011-08-31 10:55:00,20.33,20.33,20.25,20.25,678200.0,13.9319,13.9319,13.8771,13.8771,678200.0
2011-08-31 11:00:00,20.26,20.27,20.25,20.26,553700.0,13.884,13.8908,13.8771,13.884,553700.0
2011-08-31 11:05:00,20.26,20.3,20.22,20.26,633400.0,13.884,13.9114,13.8565,13.884,633400.0
2011-08-31 11:10:00,20.28,20.3,20.27,20.28,218700.0,13.8977,13.9114,13.8908,13.8977,218700.0
2011-08-31 11:15:00,20.28,20.29,20.21,20.21,335100.0,13.8977,13.9045,13.8497,13.8497,335100.0
2011-08-31 11:20:00,20.22,20.22,20.16,20.19,492400.0,13.8565,13.8565,13.8154,13.836,492400.0
2011-08-31 11:25:00,20.2,20.26,20.17,20.25,707000.0,13.8428,13.884,13.8223,13.8771,707000.0
2011-08-31 11:30:00,20.25,20.26,20.21,20.22,440000.0,13.8771,13.884,13.8497,13.8565,440000.0
2011-08-31 11:35:00,20.22,20.25,20.21,20.23,481100.0,13.8565,13.8771,13.8497,13.8634,481100.0
2011-08-31 11:40:00,20.23,20.26,20.2,20.21,753800.0,13.8634,13.884,13.8428,13.8497,753800.0
2011-08-31 11:45:00,20.22,20.22,20.15,20.16,661800.0,13.8565,13.8565,13.8086,13.8154,661800.0
2011-08-31 11:50:00,20.16,20.17,20.1,20.14,550300.0,13.8154,13.8223,13.7743,13.8017,550300.0
2011-08-31 11:55:00,20.14,20.15,20.12,20.14,256500.0,13.8017,13.8086,13.788,13.8017,256500.0
2011-08-31 12:00:00,20.14,20.18,20.13,20.17,238800.0,13.8017,13.8291,13.7949,13.8223,238800.0
2011-08-31 12:05:00,20.18,20.21,20.17,20.2,446600.0,13.8291,13.8497,13.8223,13.8428,446600.0
2011-08-31 12:10:00,20.2,20.22,20.18,20.2,253100.0,13.8428,13.8565,13.8291,13.8428,253100.0
2011-08-31 12:15:00,20.2,20.23,20.2,20.22,230600.0,13.8428,13.8634,13.8428,13.8565,230600.0
2011-08-31 12:20:00,20.21,20.26,20.21,20.26,308100.0,13.8497,13.884,13.8497,13.884,308100.0
2011-08-31 12:25:00,20.25,20.26,20.23,20.23,212100.0,13.8771,13.884,13.8634,13.8634,212100.0
2011-08-31 12:30:00,20.23,20.28,20.23,20.27,199700.0,13.8634,13.8977,13.8634,13.8908,199700.0
2011-08-31 12:35:00,20.28,20.3,20.26,20.28,266100.0,13.8977,13.9114,13.884,13.8977,266100.0
2011-08-31 12:40:00,20.27,20.3,20.26,20.26,334600.0,13.8908,13.9114,13.884,13.884,334600.0
2011-08-31 12:45:00,20.27,20.28,20.25,20.28,197100.0,13.8908,13.8977,13.8771,13.8977,197100.0
2011-08-31 12:50:00,20.28,20.32,20.27,20.29,377100.0,13.8977,13.9251,13.8908,13.9045,377100.0
2011-08-31 12:55:00,20.29,20.32,20.29,20.32,119900.0,13.9045,13.9251,13.9045,13.9251,119900.0
2011-08-31 13:00:00,20.32,20.34,20.29,20.29,324600.0,13.9251,13.9388,13.9045,13.9045,324600.0
2011-08-31 13:05:00,20.29,20.3,20.25,20.26,237600.0,13.9045,13.9114,13.8771,13.884,237600.0
2011-08-31 13:10:00,20.25,20.28,20.25,20.27,318100.0,13.8771,13.8977,13.8771,13.8908,318100.0
2011-08-31 13:15:00,20.28,20.28,20.25,20.26,213000.0,13.8977,13.8977,13.8771,13.884,213000.0
2011-08-31 13:20:00,20.26,20.27,20.24,20.24,114300.0,13.884,13.8908,13.8702,13.8702,114300.0
2011-08-31 13:25:00,20.25,20.25,20.22,20.24,281000.0,13.8771,13.8771,13.8565,13.8702,281000.0
2011-08-31 13:30:00,20.23,20.25,20.22,20.24,165900.0,13.8634,13.8771,13.8565,13.8702,165900.0
2011-08-31 13:35:00,20.24,20.27,20.23,20.26,280400.0,13.8702,13.8908,13.8634,13.884,280400.0
2011-08-31 13:40:00,20.25,20.27,20.22,20.23,389500.0,13.8771,13.8908,13.8565,13.8634,389500.0
2011-08-31 13:45:00,20.23,20.24,20.17,20.17,429500.0,13.8634,13.8702,13.8223,13.8223,429500.0
2011-08-31 13:50:00,20.17,20.18,20.16,20.17,231700.0,13.8223,13.8291,13.8154,13.8223,231700.0
2011-08-31 13:55:00,20.18,20.18,20.13,20.15,445000.0,13.8291,13.8291,13.7949,13.8086,445000.0
2011-08-31 14:00:00,20.15,20.17,20.13,20.16,680800.0,13.8086,13.8223,13.7949,13.8154,680800.0
2011-08-31 14:05:00,20.16,20.16,20.13,20.15,250100.0,13.8154,13.8154,13.7949,13.8086,250100.0
2011-08-31 14:10:00,20.16,20.17,20.14,20.15,244100.0,13.8154,13.8223,13.8017,13.8086,244100.0
2011-08-31 14:15:00,20.14,20.17,20.14,20.16,128100.0,13.8017,13.8223,13.8017,13.8154,128100.0
2011-08-31 14:20:00,20.16,20.2,20.16,20.19,461400.0,13.8154,13.8428,13.8154,13.836,461400.0
2011-08-31 14:25:00,20.19,20.21,20.17,20.18,539600.0,13.836,13.8497,13.8223,13.8291,539600.0
2011-08-31 14:30:00,20.18,20.18,20.15,20.16,157900.0,13.8291,13.8291,13.8086,13.8154,157900.0
2011-08-31 14:35:00,20.15,20.17,20.11,20.13,434900.0,13.8086,13.8223,13.7812,13.7949,434900.0
2011-08-31 14:40:00,20.12,20.13,20.07,20.08,661700.0,13.788,13.7949,13.7537,13.7606,661700.0
2011-08-31 14:45:00,20.07,20.14,20.07,20.13,565800.0,13.7537,13.8017,13.7537,13.7949,565800.0
2011-08-31 14:50:00,20.12,20.13,20.07,20.08,327400.0,13.788,13.7949,13.7537,13.7606,327400.0
2011-08-31 14:55:00,20.07,20.12,20.07,20.12,450400.0,13.7537,13.788,13.7537,13.788,450400.0
2011-08-31 15:00:00,20.11,20.13,20.09,20.13,319300.0,13.7812,13.7949,13.7675,13.7949,319300.0
2011-08-31 15:05:00,20.13,20.2,20.13,20.17,1361000.0,13.7949,13.8428,13.7949,13.8223,1361000.0
2011-08-31 15:10:00,20.17,20.17,20.09,20.09,902500.0,13.8223,13.8223,13.7675,13.7675,902500.0
2011-08-31 15:15:00,20.1,20.1,20.02,20.03,836900.0,13.7743,13.7743,13.7195,13.7263,836900.0
2011-08-31 15:20:00,20.03,20.08,20.02,20.08,945500.0,13.7263,13.7606,13.7195,13.7606,945500.0
2011-08-31 15:25:00,20.08,20.1,20.05,20.09,530000.0,13.7606,13.7743,13.74,13.7675,530000.0
2011-08-31 15:30:00,20.09,20.13,20.08,20.08,628600.0,13.7675,13.7949,13.7606,13.7606,628600.0
2011-08-31 15:35:00,20.08,20.15,20.08,20.13,759300.0,13.7606,13.8086,13.7606,13.7949,759300.0
2011-08-31 15:40:00,20.13,20.21,20.11,20.21,1384600.0,13.7949,13.8497,13.7812,13.8497,1384600.0
2011-08-31 15:45:00,20.2,20.23,20.18,20.23,1641300.0,13.8428,13.8634,13.8291,13.8634,1641300.0
2011-08-31 15:50:00,20.23,20.23,20.16,20.17,1507800.0,13.8634,13.8634,13.8154,13.8223,1507800.0
2011-08-31 15:55:00,20.17,20.18,20.08,20.13,2948400.0,13.8223,13.8291,13.7606,13.7949,2948400.0
2011-09-01 09:30:00,20.28,20.29,20.07,20.09,2228300.0,13.8977,13.9045,13.7537,13.7675,2228300.0
2011-09-01 09:35:00,20.09,20.24,20.08,20.17,667000.0,13.7675,13.8702,13.7606,13.8223,667000.0
2011-09-01 09:40:00,20.17,20.24,20.14,20.15,639200.0,13.8223,13.8702,13.8017,13.8086,639200.0
2011-09-01 09:45:00,20.14,20.17,20.11,20.17,474100.0,13.8017,13.8223,13.7812,13.8223,474100.0
2011-09-01 09:50:00,20.17,20.17,20.12,20.16,392300.0,13.8223,13.8223,13.788,13.8154,392300.0
2011-09-01 09:55:00,20.16,20.23,20.16,20.21,467300.0,13.8154,13.8634,13.8154,13.8497,467300.0
2011-09-01 10:00:00,20.2,20.35,20.18,20.28,2661500.0,13.8428,13.9456,13.8291,13.8977,2661500.0
2011-09-01 10:05:00,20.28,20.32,20.22,20.28,693400.0,13.8977,13.9251,13.8565,13.8977,693400.0
2011-09-01 10:10:00,20.28,20.29,20.2,20.21,757300.0,13.8977,13.9045,13.8428,13.8497,757300.0
2011-09-01 10:15:00,20.21,20.26,20.2,20.24,531900.0,13.8497,13.884,13.8428,13.8702,531900.0
2011-09-01 10:20:00,20.23,20.29,20.22,20.28,467900.0,13.8634,13.9045,13.8565,13.8977,467900.0
2011-09-01 10:25:00,20.29,20.31,20.25,20.26,554000.0,13.9045,13.9182,13.8771,13.884,554000.0
2011-09-01 10:30:00,20.25,20.26,20.2,20.21,513400.0,13.8771,13.884,13.8428,13.8497,513400.0
2011-09-01 10:35:00,20.21,20.23,20.19,20.21,474200.0,13.8497,13.8634,13.836,13.8497,474200.0
2011-09-01 10:40:00,20.21,20.27,20.2,20.26,437100.0,13.8497,13.8908,13.8428,13.884,437100.0
2011-09-01 10:45:00,20.25,20.26,20.2,20.2,286800.0,13.8771,13.884,13.8428,13.8428,286800.0
2011-09-01 10:50:00,20.2,20.26,20.2,20.22,424000.0,13.8428,13.884,13.8428,13.8565,424000.0
2011-09-01 10:55:00,20.22,20.23,20.15,20.15,362200.0,13.8565,13.8634,13.8086,13.8086,362200.0
2011-09-01 11:00:00,20.16,20.2,20.15,20.19,431100.0,13.8154,13.8428,13.8086,13.836,431100.0
2011-09-01 11:05:00,20.19,20.19,20.15,20.16,306500.0,13.836,13.836,13.8086,13.8154,306500.0
2011-09-01 11:10:00,20.17,20.17,20.13,20.14,336300.0,13.8223,13.8223,13.7949,13.8017,336300.0
2011-09-01 11:15:00,20.14,20.22,20.14,20.22,408300.0,13.8017,13.8565,13.8017,13.8565,408300.0
2011-09-01 11:20:00,20.22,20.26,20.19,20.24,529800.0,13.8565,13.884,13.836,13.8702,529800.0
2011-09-01 11:25:00,20.24,20.27,20.2,20.25,712400.0,13.8702,13.8908,13.8428,13.8771,712400.0
2011-09-01 11:30:00,20.25,20.28,20.22,20.28,449700.0,13.8771,13.8977,13.8565,13.8977,449700.0
2011-09-01 11:35:00,20.28,20.28,20.24,20.26,389600.0,13.8977,13.8977,13.8702,13.884,389600.0
2011-09-01 11:40:00,20.27,20.28,20.24,20.26,594400.0,13.8908,13.8977,13.8702,13.884,594400.0
2011-09-01 11:45:00,20.25,20.28,20.25,20.28,255400.0,13.8771,13.8977,13.8771,13.8977,255400.0
2011-09-01 11:50:00,20.28,20.29,20.24,20.28,399500.0,13.8977,13.9045,13.8702,13.8977,399500.0
2011-09-01 11:55:00,20.28,20.29,20.25,20.28,311100.0,13.8977,13.9045,13.8771,13.8977,311100.0
2011-09-01 12:00:00,20.28,20.28,20.24,20.25,379300.0,13.8977,13.8977,13.8702,13.8771,379300.0
2011-09-01 12:05:00,20.26,20.26,20.23,20.26,242000.0,13.884,13.884,13.8634,13.884,242000.0
2011-09-01 12:10:00,20.25,20.26,20.23,20.25,335200.0,13.8771,13.884,13.8634,13.8771,335200.0
2011-09-01 12:15:00,20.25,20.25,20.21,20.23,229700.0,13.8771,13.8771,13.8497,13.8634,229700.0
2011-09-01 12:20:00,20.23,20.23,20.22,20.22,154600.0,13.8634,13.8634,13.8565,13.8565,154600.0
2011-09-01 12:25:00,20.22,20.23,20.2,20.22,124700.0,13.8565,13.8634,13.8428,13.8565,124700.0
2011-09-01 12:30:00,20.21,20.23,20.21,20.21,124300.0,13.8497,13.8634,13.8497,13.8497,124300.0
2011-09-01 12:35:00,20.21,20.22,20.19,20.19,153600.0,13.8497,13.8565,13.836,13.836,153600.0
2011-09-01 12:40:00,20.19,20.2,20.16,20.16,135000.0,13.836,13.8428,13.8154,13.8154,135000.0
2011-09-01 12:45:00,20.17,20.19,20.16,20.19,232100.0,13.8223,13.836,13.8154,13.836,232100.0
2011-09-01 12:50:00,20.19,20.2,20.16,20.16,314500.0,13.836,13.8428,13.8154,13.8154,314500.0
2011-09-01 12:55:00,20.16,20.18,20.15,20.15,275400.0,13.8154,13.8291,13.8086,13.8086,275400.0
2011-09-01 13:00:00,20.15,20.17,20.13,20.16,213700.0,13.8086,13.8223,13.7949,13.8154,213700.0
2011-09-01 13:05:00,20.17,20.17,20.13,20.13,237500.0,13.8223,13.8223,13.7949,13.7949,237500.0
2011-09-01 13:10:00,20.14,20.15,20.13,20.14,140400.0,13.8017,13.8086,13.7949,13.8017,140400.0
2011-09-01 13:15:00,20.14,20.15,20.14,20.15,126800.0,13.8017,13.8086,13.8017,13.8086,126800.0
2011-09-01 13:20:00,20.15,20.17,20.13,20.13,279600.0,13.8086,13.8223,13.7949,13.7949,279600.0
2011-09-01 13:25:00,20.13,20.18,20.12,20.16,177900.0,13.7949,13.8291,13.788,13.8154,177900.0
2011-09-01 13:30:00,20.16,20.17,20.13,20.15,420400.0,13.8154,13.8223,13.7949,13.8086,420400.0
2011-09-01 13:35:00,20.14,20.15,20.11,20.12,215300.0,13.8017,13.8086,13.7812,13.788,215300.0
2011-09-01 13:40:00,20.12,20.12,20.09,20.11,335200.0,13.788,13.788,13.7675,13.7812,335200.0
2011-09-01 13:45:00,20.12,20.14,20.11,20.13,168700.0,13.788,13.8017,13.7812,13.7949,168700.0
2011-09-01 13:50:00,20.13,20.14,20.08,20.1,318400.0,13.7949,13.8017,13.7606,13.7743,318400.0
2011-09-01 13:55:00,20.09,20.13,20.09,20.09,348600.0,13.7675,13.7949,13.7675,13.7675,348600.0
2011-09-01 14:00:00,20.09,20.11,20.05,20.06,564600.0,13.7675,13.7812,13.74,13.7469,564600.0
2011-09-01 14:05:00,20.05,20.09,20.05,20.06,304400.0,13.74,13.7675,13.74,13.7469,304400.0
2011-09-01 14:10:00,20.07,20.1,20.06,20.09,393200.0,13.7537,13.7743,13.7469,13.7675,393200.0
2011-09-01 14:15:00,20.09,20.1,20.05,20.06,449200.0,13.7675,13.7743,13.74,13.7469,449200.0
2011-09-01 14:20:00,20.06,20.08,20.03,20.05,415200.0,13.7469,13.7606,13.7263,13.74,415200.0
2011-09-01 14:25:00,20.06,20.07,20.03,20.07,358000.0,13.7469,13.7537,13.7263,13.7537,358000.0
2011-09-01 14:30:00,20.06,20.11,20.06,20.09,424100.0,13.7469,13.7812,13.7469,13.7675,424100.0
2011-09-01 14:35:00,20.08,20.1,20.07,20.1,276900.0,13.7606,13.7743,13.7537,13.7743,276900.0
2011-09-01 14:40:00,20.1,20.13,20.09,20.1,346100.0,13.7743,13.7949,13.7675,13.7743,346100.0
2011-09-01 14:45:00,20.09,20.11,20.08,20.1,580600.0,13.7675,13.7812,13.7606,13.7743,580600.0
2011-09-01 14:50:00,20.11,20.11,20.06,20.09,383400.0,13.7812,13.7812,13.7469,13.7675,383400.0
2011-09-01 14:55:00,20.09,20.1,20.06,20.06,234700.0,13.7675,13.7743,13.7469,13.7469,234700.0
2011-09-01 15:00:00,20.06,20.07,20.0,20.02,419100.0,13.7469,13.7537,13.7058,13.7195,419100.0
2011-09-01 15:05:00,20.02,20.04,20.0,20.02,598100.0,13.7195,13.7332,13.7058,13.7195,598100.0
2011-09-01 15:10:00,20.02,20.06,20.01,20.05,417800.0,13.7195,13.7469,13.7126,13.74,417800.0
2011-09-01 15:15:00,20.04,20.06,20.04,20.06,411900.0,13.7332,13.7469,13.7332,13.7469,411900.0
2011-09-01 15:20:00,20.05,20.08,20.01,20.07,551000.0,13.74,13.7606,13.7126,13.7537,551000.0
2011-09-01 15:25:00,20.07,20.1,20.04,20.04,386500.0,13.7537,13.7743,13.7332,13.7332,386500.0
2011-09-01 15:30:00,20.04,20.05,20.01,20.02,1179000.0,13.7332,13.74,13.7126,13.7195,1179000.0
2011-09-01 15:35:00,20.02,20.06,20.02,20.03,510700.0,13.7195,13.7469,13.7195,13.7263,510700.0
2011-09-01 15:40:00,20.03,20.06,20.01,20.05,861300.0,13.7263,13.7469,13.7126,13.74,861300.0
2011-09-01 15:45:00,20.06,20.07,20.03,20.07,924200.0,13.7469,13.7537,13.7263,13.7537,924200.0
2011-09-01 15:50:00,20.07,20.07,20.01,20.03,991400.0,13.7537,13.7537,13.7126,13.7263,991400.0
2011-09-01 15:55:00,20.03,20.04,19.99,20.0,1858900.0,13.7263,13.7332,13.6989,13.7058,1858900.0
2011-09-02 09:30:00,19.8,19.9,19.73,19.85,2122000.0,13.5687,13.6372,13.5207,13.603,2122000.0
2011-09-02 09:35:00,19.85,19.89,19.81,19.86,1080800.0,13.603,13.6304,13.5756,13.6098,1080800.0
2011-09-02 09:40:00,19.86,19.87,19.82,19.84,970200.0,13.6098,13.6167,13.5824,13.5961,970200.0
2011-09-02 09:45:00,19.85,19.9,19.81,19.89,641900.0,13.603,13.6372,13.5756,13.6304,641900.0
2011-09-02 09:50:00,19.9,19.9,19.84,19.84,546900.0,13.6372,13.6372,13.5961,13.5961,546900.0
2011-09-02 09:55:00,19.85,19.86,19.81,19.84,598800.0,13.603,13.6098,13.5756,13.5961,598800.0
2011-09-02 10:00:00,19.84,19.93,19.81,19.81,1158200.0,13.5961,13.6578,13.5756,13.5756,1158200.0
2011-09-02 10:05:00,19.82,19.86,19.78,19.86,525700.0,13.5824,13.6098,13.555,13.6098,525700.0
2011-09-02 10:10:00,19.86,19.89,19.85,19.86,583600.0,13.6098,13.6304,13.603,13.6098,583600.0
2011-09-02 10:15:00,19.85,19.87,19.82,19.85,501300.0,13.603,13.6167,13.5824,13.603,501300.0
2011-09-02 10:20:00,19.84,19.84,19.8,19.82,430900.0,13.5961,13.5961,13.5687,13.5824,430900.0
2011-09-02 10:25:00,19.83,19.84,19.8,19.82,485600.0,13.5893,13.5961,13.5687,13.5824,485600.0
2011-09-02 10:30:00,19.81,19.81,19.75,19.77,588600.0,13.5756,13.5756,13.5345,13.5482,588600.0
2011-09-02 10:35:00,19.77,19.78,19.75,19.77,502200.0,13.5482,13.555,13.5345,13.5482,502200.0
2011-09-02 10:40:00,19.78,19.78,19.73,19.75,455900.0,13.555,13.555,13.5207,13.5345,455900.0
2011-09-02 10:45:00,19.75,19.77,19.72,19.76,512700.0,13.5345,13.5482,13.5139,13.5413,512700.0
2011-09-02 10:50:00,19.76,19.77,19.73,19.76,466200.0,13.5413,13.5482,13.5207,13.5413,466200.0
2011-09-02 10:55:00,19.76,19.79,19.74,19.78,365600.0,13.5413,13.5619,13.5276,13.555,365600.0
2011-09-02 11:00:00,19.78,19.82,19.77,19.79,540400.0,13.555,13.5824,13.5482,13.5619,540400.0
2011-09-02 11:05:00,19.79,19.8,19.77,19.78,496000.0,13.5619,13.5687,13.5482,13.555,496000.0
2011-09-02 11:10:00,19.78,19.81,19.77,19.8,417100.0,13.555,13.5756,13.5482,13.5687,417100.0
2011-09-02 11:15:00,19.79,19.8,19.76,19.79,442100.0,13.5619,13.5687,13.5413,13.5619,442100.0
2011-09-02 11:20:00,19.79,19.81,19.77,19.77,350600.0,13.5619,13.5756,13.5482,13.5482,350600.0
2011-09-02 11:25:00,19.78,19.81,19.77,19.78,435700.0,13.555,13.5756,13.5482,13.555,435700.0
2011-09-02 11:30:00,19.77,19.78,19.75,19.76,308500.0,13.5482,13.555,13.5345,13.5413,308500.0
2011-09-02 11:35:00,19.76,19.8,19.75,19.77,703000.0,13.5413,13.5687,13.5345,13.5482,703000.0
2011-09-02 11:40:00,19.78,19.78,19.75,19.76,419800.0,13.555,13.555,13.5345,13.5413,419800.0
2011-09-02 11:45:00,19.76,19.76,19.71,19.73,377100.0,13.5413,13.5413,13.507,13.5207,377100.0
2011-09-02 11:50:00,19.72,19.74,19.72,19.73,305900.0,13.5139,13.5276,13.5139,13.5207,305900.0
2011-09-02 11:55:00,19.72,19.75,19.71,19.73,465000.0,13.5139,13.5345,13.507,13.5207,465000.0
2011-09-02 12:00:00,19.73,19.76,19.72,19.74,277300.0,13.5207,13.5413,13.5139,13.5276,277300.0
2011-09-02 12:05:00,19.74,19.76,19.72,19.73,396500.0,13.5276,13.5413,13.5139,13.5207,396500.0
2011-09-02 12:10:00,19.72,19.78,19.72,19.78,416200.0,13.5139,13.555,13.5139,13.555,416200.0
2011-09-02 12:15:00,19.78,19.78,19.76,19.78,275600.0,13.555,13.555,13.5413,13.555,275600.0
2011-09-02 12:20:00,19.77,19.79,19.77,19.77,149300.0,13.5482,13.5619,13.5482,13.5482,149300.0
2011-09-02 12:25:00,19.77,19.78,19.76,19.78,87000.0,13.5482,13.555,13.5413,13.555,87000.0
2011-09-02 12:30:00,19.77,19.78,19.76,19.77,226700.0,13.5482,13.555,13.5413,13.5482,226700.0
2011-09-02 12:35:00,19.77,19.77,19.74,19.76,307700.0,13.5482,13.5482,13.5276,13.5413,307700.0
2011-09-02 12:40:00,19.76,19.77,19.75,19.77,188700.0,13.5413,13.5482,13.5345,13.5482,188700.0
2011-09-02 12:45:00,19.77,19.78,19.75,19.77,296200.0,13.5482,13.555,13.5345,13.5482,296200.0
2011-09-02 12:50:00,19.77,19.77,19.75,19.76,320400.0,13.5482,13.5482,13.5345,13.5413,320400.0
2011-09-02 12:55:00,19.76,19.78,19.76,19.77,124400.0,13.5413,13.555,13.5413,13.5482,124400.0
2011-09-02 13:00:00,19.77,19.77,19.73,19.74,129600.0,13.5482,13.5482,13.5207,13.5276,129600.0
2011-09-02 13:05:00,19.73,19.74,19.72,19.73,170800.0,13.5207,13.5276,13.5139,13.5207,170800.0
2011-09-02 13:10:00,19.74,19.74,19.73,19.74,188800.0,13.5276,13.5276,13.5207,13.5276,188800.0
2011-09-02 13:15:00,19.73,19.74,19.73,19.73,170900.0,13.5207,13.5276,13.5207,13.5207,170900.0
2011-09-02 13:20:00,19.74,19.74,19.72,19.73,237500.0,13.5276,13.5276,13.5139,13.5207,237500.0
2011-09-02 13:25:00,19.72,19.74,19.72,19.74,157900.0,13.5139,13.5276,13.5139,13.5276,157900.0
2011-09-02 13:30:00,19.74,19.78,19.73,19.77,378000.0,13.5276,13.555,13.5207,13.5482,378000.0
2011-09-02 13:35:00,19.76,19.76,19.72,19.73,161500.0,13.5413,13.5413,13.5139,13.5207,161500.0
2011-09-02 13:40:00,19.73,19.74,19.72,19.73,83600.0,13.5207,13.5276,13.5139,13.5207,83600.0
2011-09-02 13:45:00,19.73,19.73,19.72,19.73,128500.0,13.5207,13.5207,13.5139,13.5207,128500.0
2011-09-02 13:50:00,19.73,19.74,19.72,19.72,312900.0,13.5207,13.5276,13.5139,13.5139,312900.0
2011-09-02 13:55:00,19.72,19.73,19.71,19.73,163000.0,13.5139,13.5207,13.507,13.5207,163000.0
2011-09-02 14:00:00,19.73,19.73,19.71,19.72,376000.0,13.5207,13.5207,13.507,13.5139,376000.0
2011-09-02 14:05:00,19.71,19.72,19.7,19.7,326600.0,13.507,13.5139,13.5002,13.5002,326600.0
2011-09-02 14:10:00,19.7,19.71,19.63,19.66,1150800.0,13.5002,13.507,13.4522,13.4728,1150800.0
2011-09-02 14:15:00,19.65,19.66,19.63,19.66,567700.0,13.4659,13.4728,13.4522,13.4728,567700.0
2011-09-02 14:20:00,19.66,19.68,19.65,19.65,231900.0,13.4728,13.4865,13.4659,13.4659,231900.0
2011-09-02 14:25:00,19.66,19.67,19.65,19.66,297100.0,13.4728,13.4796,13.4659,13.4728,297100.0
2011-09-02 14:30:00,19.66,19.67,19.58,19.61,749700.0,13.4728,13.4796,13.418,13.4385,749700.0
2011-09-02 14:35:00,19.61,19.64,19.6,19.64,267700.0,13.4385,13.4591,13.4317,13.4591,267700.0
2011-09-02 14:40:00,19.63,19.65,19.63,19.64,271400.0,13.4522,13.4659,13.4522,13.4591,271400.0
2011-09-02 14:45:00,19.64,19.64,19.59,19.6,372200.0,13.4591,13.4591,13.4248,13.4317,372200.0
2011-09-02 14:50:00,19.59,19.65,19.59,19.64,566700.0,13.4248,13.4659,13.4248,13.4591,566700.0
2011-09-02 14:55:00,19.64,19.65,19.61,19.62,257800.0,13.4591,13.4659,13.4385,13.4454,257800.0
2011-09-02 15:00:00,19.62,19.63,19.57,19.59,281000.0,13.4454,13.4522,13.4111,13.4248,281000.0
2011-09-02 15:05:00,19.59,19.61,19.58,19.61,289500.0,13.4248,13.4385,13.418,13.4385,289500.0
2011-09-02 15:10:00,19.61,19.61,19.58,19.61,304300.0,13.4385,13.4385,13.418,13.4385,304300.0
2011-09-02 15:15:00,19.61,19.61,19.57,19.61,446700.0,13.4385,13.4385,13.4111,13.4385,446700.0
2011-09-02 15:20:00,19.61,19.64,19.6,19.62,450800.0,13.4385,13.4591,13.4317,13.4454,450800.0
2011-09-02 15:25:00,19.62,19.64,19.61,19.63,473600.0,13.4454,13.4591,13.4385,13.4522,473600.0
2011-09-02 15:30:00,19.63,19.68,19.62,19.68,859200.0,13.4522,13.4865,13.4454,13.4865,859200.0
2011-09-02 15:35:00,19.68,19.68,19.65,19.68,662000.0,13.4865,13.4865,13.4659,13.4865,662000.0
2011-09-02 15:40:00,19.68,19.7,19.65,19.67,1026200.0,13.4865,13.5002,13.4659,13.4796,1026200.0
2011-09-02 15:45:00,19.67,19.69,19.64,19.65,1109700.0,13.4796,13.4933,13.4591,13.4659,1109700.0
2011-09-02 15:50:00,19.65,19.7,19.64,19.7,1417000.0,13.4659,13.5002,13.4591,13.5002,1417000.0
2011-09-02 15:55:00,19.7,19.71,19.63,19.63,2709100.0,13.5002,13.507,13.4522,13.4522,2709100.0
2011-09-06 09:30:00,19.25,19.27,19.16,19.24,3073000.0,13.1918,13.2055,13.1301,13.185,3073000.0
2011-09-06 09:35:00,19.24,19.27,19.17,19.22,1386100.0,13.185,13.2055,13.137,13.1713,1386100.0
2011-09-06 09:40:00,19.23,19.24,19.17,19.22,765800.0,13.1781,13.185,13.137,13.1713,765800.0
2011-09-06 09:45:00,19.22,19.23,19.17,19.17,702000.0,13.1713,13.1781,13.137,13.137,702000.0
2011-09-06 09:50:00,19.17,19.23,19.16,19.21,612400.0,13.137,13.1781,13.1301,13.1644,612400.0
2011-09-06 09:55:00,19.21,19.22,19.16,19.21,541200.0,13.1644,13.1713,13.1301,13.1644,541200.0
2011-09-06 10:00:00,19.21,19.32,19.21,19.3,1393000.0,13.1644,13.2398,13.1644,13.2261,1393000.0
2011-09-06 10:05:00,19.29,19.3,19.2,19.25,595500.0,13.2192,13.2261,13.1575,13.1918,595500.0
2011-09-06 10:10:00,19.25,19.28,19.2,19.2,562300.0,13.1918,13.2124,13.1575,13.1575,562300.0
2011-09-06 10:15:00,19.2,19.23,19.18,19.22,532800.0,13.1575,13.1781,13.1438,13.1713,532800.0
2011-09-06 10:20:00,19.23,19.23,19.2,19.21,718500.0,13.1781,13.1781,13.1575,13.1644,718500.0
2011-09-06 10:25:00,19.22,19.24,19.19,19.2,493100.0,13.1713,13.185,13.1507,13.1575,493100.0
2011-09-06 10:30:00,19.2,19.22,19.18,19.2,672300.0,13.1575,13.1713,13.1438,13.1575,672300.0
2011-09-06 10:35:00,19.2,19.22,19.18,19.21,990300.0,13.1575,13.1713,13.1438,13.1644,990300.0
2011-09-06 10:40:00,19.22,19.24,19.19,19.2,876200.0,13.1713,13.185,13.1507,13.1575,876200.0
2011-09-06 10:45:00,19.2,19.2,19.17,19.2,450400.0,13.1575,13.1575,13.137,13.1575,450400.0
2011-09-06 10:50:00,19.19,19.23,19.18,19.22,433700.0,13.1507,13.1781,13.1438,13.1713,433700.0
2011-09-06 10:55:00,19.23,19.28,19.21,19.28,623500.0,13.1781,13.2124,13.1644,13.2124,623500.0
2011-09-06 11:00:00,19.28,19.28,19.22,19.23,375600.0,13.2124,13.2124,13.1713,13.1781,375600.0
2011-09-06 11:05:00,19.23,19.25,19.21,19.23,379700.0,13.1781,13.1918,13.1644,13.1781,379700.0
2011-09-06 11:10:00,19.23,19.28,19.2,19.26,539500.0,13.1781,13.2124,13.1575,13.1987,539500.0
2011-09-06 11:15:00,19.26,19.3,19.25,19.26,502900.0,13.1987,13.2261,13.1918,13.1987,502900.0
2011-09-06 11:20:00,19.26,19.29,19.25,19.27,271100.0,13.1987,13.2192,13.1918,13.2055,271100.0
2011-09-06 11:25:00,19.26,19.31,19.26,19.3,591300.0,13.1987,13.2329,13.1987,13.2261,591300.0
2011-09-06 11:30:00,19.3,19.36,19.3,19.33,569800.0,13.2261,13.2672,13.2261,13.2466,569800.0
2011-09-06 11:35:00,19.34,19.36,19.3,19.31,586500.0,13.2535,13.2672,13.2261,13.2329,586500.0
2011-09-06 11:40:00,19.31,19.32,19.28,19.31,191600.0,13.2329,13.2398,13.2124,13.2329,191600.0
2011-09-06 11:45:00,19.31,19.31,19.26,19.27,318400.0,13.2329,13.2329,13.1987,13.2055,318400.0
2011-09-06 11:50:00,19.26,19.3,19.26,19.29,162400.0,13.1987,13.2261,13.1987,13.2192,162400.0
2011-09-06 11:55:00,19.3,19.35,19.29,19.32,431100.0,13.2261,13.2603,13.2192,13.2398,431100.0
2011-09-06 12:00:00,19.32,19.34,19.3,19.31,248900.0,13.2398,13.2535,13.2261,13.2329,248900.0
2011-09-06 12:05:00,19.31,19.37,19.31,19.32,400400.0,13.2329,13.274,13.2329,13.2398,400400.0
2011-09-06 12:10:00,19.31,19.34,19.3,19.33,198800.0,13.2329,13.2535,13.2261,13.2466,198800.0
2011-09-06 12:15:00,19.34,19.37,19.33,19.36,323800.0,13.2535,13.274,13.2466,13.2672,323800.0
2011-09-06 12:20:00,19.36,19.4,19.35,19.37,268200.0,13.2672,13.2946,13.2603,13.274,268200.0
2011-09-06 12:25:00,19.37,19.37,19.34,19.35,178800.0,13.274,13.274,13.2535,13.2603,178800.0
2011-09-06 12:30:00,19.34,19.35,19.33,19.34,192500.0,13.2535,13.2603,13.2466,13.2535,192500.0
2011-09-06 12:35:00,19.34,19.35,19.32,19.35,232900.0,13.2535,13.2603,13.2398,13.2603,232900.0
2011-09-06 12:40:00,19.34,19.35,19.32,19.33,112500.0,13.2535,13.2603,13.2398,13.2466,112500.0
2011-09-06 12:45:00,19.34,19.35,19.32,19.35,285500.0,13.2535,13.2603,13.2398,13.2603,285500.0
2011-09-06 12:50:00,19.34,19.37,19.33,19.35,229900.0,13.2535,13.274,13.2466,13.2603,229900.0
2011-09-06 12:55:00,19.34,19.36,19.33,19.35,98400.0,13.2535,13.2672,13.2466,13.2603,98400.0
2011-09-06 13:00:00,19.35,19.37,19.33,19.35,395100.0,13.2603,13.274,13.2466,13.2603,395100.0
2011-09-06 13:05:00,19.35,19.38,19.34,19.37,287600.0,13.2603,13.2809,13.2535,13.274,287600.0
2011-09-06 13:10:00,19.38,19.43,19.37,19.4,240200.0,13.2809,13.3152,13.274,13.2946,240200.0
2011-09-06 13:15:00,19.39,19.43,19.38,19.43,411200.0,13.2878,13.3152,13.2809,13.3152,411200.0
2011-09-06 13:20:00,19.43,19.46,19.42,19.45,320200.0,13.3152,13.3357,13.3083,13.3289,320200.0
2011-09-06 13:25:00,19.46,19.46,19.41,19.42,181400.0,13.3357,13.3357,13.3015,13.3083,181400.0
2011-09-06 13:30:00,19.41,19.42,19.38,19.39,230300.0,13.3015,13.3083,13.2809,13.2878,230300.0
2011-09-06 13:35:00,19.39,19.42,19.37,19.42,245000.0,13.2878,13.3083,13.274,13.3083,245000.0
2011-09-06 13:40:00,19.42,19.45,19.41,19.44,264200.0,13.3083,13.3289,13.3015,13.322,264200.0
2011-09-06 13:45:00,19.44,19.46,19.41,19.46,246900.0,13.322,13.3357,13.3015,13.3357,246900.0
2011-09-06 13:50:00,19.46,19.46,19.43,19.46,282100.0,13.3357,13.3357,13.3152,13.3357,282100.0
2011-09-06 13:55:00,19.46,19.46,19.43,19.43,273500.0,13.3357,13.3357,13.3152,13.3152,273500.0
2011-09-06 14:00:00,19.43,19.46,19.42,19.44,389900.0,13.3152,13.3357,13.3083,13.322,389900.0
2011-09-06 14:05:00,19.44,19.48,19.43,19.47,350800.0,13.322,13.3494,13.3152,13.3426,350800.0
2011-09-06 14:10:00,19.47,19.51,19.46,19.49,372000.0,13.3426,13.37,13.3357,13.3563,372000.0
2011-09-06 14:15:00,19.5,19.52,19.49,19.51,347100.0,13.3631,13.3768,13.3563,13.37,347100.0
2011-09-06 14:20:00,19.51,19.52,19.47,19.48,404200.0,13.37,13.3768,13.3426,13.3494,404200.0
2011-09-06 14:25:00,19.47,19.5,19.47,19.48,212300.0,13.3426,13.3631,13.3426,13.3494,212300.0
2011-09-06 14:30:00,19.47,19.48,19.46,19.46,257300.0,13.3426,13.3494,13.3357,13.3357,257300.0
2011-09-06 14:35:00,19.47,19.48,19.45,19.48,203300.0,13.3426,13.3494,13.3289,13.3494,203300.0
2011-09-06 14:40:00,19.48,19.48,19.43,19.45,475000.0,13.3494,13.3494,13.3152,13.3289,475000.0
2011-09-06 14:45:00,19.46,19.46,19.43,19.44,241700.0,13.3357,13.3357,13.3152,13.322,241700.0
2011-09-06 14:50:00,19.44,19.45,19.41,19.41,252300.0,13.322,13.3289,13.3015,13.3015,252300.0
2011-09-06 14:55:00,19.42,19.45,19.41,19.43,279600.0,13.3083,13.3289,13.3015,13.3152,279600.0
2011-09-06 15:00:00,19.43,19.44,19.4,19.42,308800.0,13.3152,13.322,13.2946,13.3083,308800.0
2011-09-06 15:05:00,19.42,19.43,19.38,19.4,391000.0,13.3083,13.3152,13.2809,13.2946,391000.0
2011-09-06 15:10:00,19.4,19.42,19.38,19.38,471100.0,13.2946,13.3083,13.2809,13.2809,471100.0
2011-09-06 15:15:00,19.39,19.4,19.36,19.37,557800.0,13.2878,13.2946,13.2672,13.274,557800.0
2011-09-06 15:20:00,19.37,19.43,19.37,19.42,313400.0,13.274,13.3152,13.274,13.3083,313400.0
2011-09-06 15:25:00,19.42,19.45,19.41,19.42,627600.0,13.3083,13.3289,13.3015,13.3083,627600.0
2011-09-06 15:30:00,19.41,19.42,19.39,19.39,671200.0,13.3015,13.3083,13.2878,13.2878,671200.0
2011-09-06 15:35:00,19.39,19.46,19.37,19.46,810100.0,13.2878,13.3357,13.274,13.3357,810100.0
2011-09-06 15:40:00,19.46,19.5,19.44,19.49,1073900.0,13.3357,13.3631,13.322,13.3563,1073900.0
2011-09-06 15:45:00,19.49,19.54,19.45,19.52,1364500.0,13.3563,13.3905,13.3289,13.3768,1364500.0
2011-09-06 15:50:00,19.52,19.56,19.5,19.54,1661000.0,13.3768,13.4043,13.3631,13.3905,1661000.0
2011-09-06 15:55:00,19.54,19.58,19.53,19.54,3137000.0,13.3905,13.418,13.3837,13.3905,3137000.0
2011-09-07 09:30:00,20.0,20.14,19.95,19.97,2848500.0,13.7058,13.8017,13.6715,13.6852,2848500.0
2011-09-07 09:35:00,19.97,20.02,19.92,20.01,1286900.0,13.6852,13.7195,13.651,13.7126,1286900.0
2011-09-07 09:40:00,20.01,20.08,19.96,20.04,998100.0,13.7126,13.7606,13.6784,13.7332,998100.0
2011-09-07 09:45:00,20.03,20.05,19.99,20.02,604400.0,13.7263,13.74,13.6989,13.7195,604400.0
2011-09-07 09:50:00,20.03,20.03,19.99,19.99,530900.0,13.7263,13.7263,13.6989,13.6989,530900.0
2011-09-07 09:55:00,19.99,20.02,19.98,20.01,509800.0,13.6989,13.7195,13.6921,13.7126,509800.0
2011-09-07 10:00:00,20.02,20.03,19.98,20.01,716600.0,13.7195,13.7263,13.6921,13.7126,716600.0
2011-09-07 10:05:00,20.01,20.07,19.99,20.07,642700.0,13.7126,13.7537,13.6989,13.7537,642700.0
2011-09-07 10:10:00,20.07,20.08,20.0,20.01,852700.0,13.7537,13.7606,13.7058,13.7126,852700.0
2011-09-07 10:15:00,20.02,20.02,19.91,19.94,765500.0,13.7195,13.7195,13.6441,13.6647,765500.0
2011-09-07 10:20:00,19.94,20.0,19.92,19.99,618900.0,13.6647,13.7058,13.651,13.6989,618900.0
2011-09-07 10:25:00,20.0,20.0,19.94,19.94,316700.0,13.7058,13.7058,13.6647,13.6647,316700.0
2011-09-07 10:30:00,19.95,20.0,19.94,19.95,336800.0,13.6715,13.7058,13.6647,13.6715,336800.0
2011-09-07 10:35:00,19.96,19.96,19.93,19.94,378300.0,13.6784,13.6784,13.6578,13.6647,378300.0
2011-09-07 10:40:00,19.95,19.96,19.9,19.93,510600.0,13.6715,13.6784,13.6372,13.6578,510600.0
2011-09-07 10:45:00,19.93,19.94,19.88,19.89,846200.0,13.6578,13.6647,13.6235,13.6304,846200.0
2011-09-07 10:50:00,19.9,19.9,19.86,19.9,403100.0,13.6372,13.6372,13.6098,13.6372,403100.0
2011-09-07 10:55:00,19.89,19.92,19.87,19.91,463800.0,13.6304,13.651,13.6167,13.6441,463800.0
2011-09-07 11:00:00,19.9,19.92,19.89,19.92,229500.0,13.6372,13.651,13.6304,13.651,229500.0
2011-09-07 11:05:00,19.92,19.94,19.9,19.91,1054500.0,13.651,13.6647,13.6372,13.6441,1054500.0
2011-09-07 11:10:00,19.9,19.92,19.9,19.92,488300.0,13.6372,13.651,13.6372,13.651,488300.0
2011-09-07 11:15:00,19.92,19.94,19.9,19.92,485900.0,13.651,13.6647,13.6372,13.651,485900.0
2011-09-07 11:20:00,19.93,19.95,19.92,19.95,522700.0,13.6578,13.6715,13.651,13.6715,522700.0
2011-09-07 11:25:00,19.94,19.98,19.94,19.98,393500.0,13.6647,13.6921,13.6647,13.6921,393500.0
2011-09-07 11:30:00,19.98,19.99,19.93,19.94,728300.0,13.6921,13.6989,13.6578,13.6647,728300.0
2011-09-07 11:35:00,19.94,19.97,19.94,19.97,231400.0,13.6647,13.6852,13.6647,13.6852,231400.0
2011-09-07 11:40:00,19.97,19.99,19.96,19.99,398000.0,13.6852,13.6989,13.6784,13.6989,398000.0
2011-09-07 11:45:00,19.99,20.04,19.98,20.04,601700.0,13.6989,13.7332,13.6921,13.7332,601700.0
2011-09-07 11:50:00,20.03,20.07,20.03,20.06,589700.0,13.7263,13.7537,13.7263,13.7469,589700.0
2011-09-07 11:55:00,20.05,20.07,20.04,20.04,238500.0,13.74,13.7537,13.7332,13.7332,238500.0
2011-09-07 12:00:00,20.04,20.05,20.03,20.05,241800.0,13.7332,13.74,13.7263,13.74,241800.0
2011-09-07 12:05:00,20.04,20.05,20.02,20.02,429700.0,13.7332,13.74,13.7195,13.7195,429700.0
2011-09-07 12:10:00,20.02,20.03,20.0,20.02,260800.0,13.7195,13.7263,13.7058,13.7195,260800.0
2011-09-07 12:15:00,20.02,20.02,19.98,20.01,439400.0,13.7195,13.7195,13.6921,13.7126,439400.0
2011-09-07 12:20:00,20.01,20.01,19.96,19.99,223900.0,13.7126,13.7126,13.6784,13.6989,223900.0
2011-09-07 12:25:00,19.99,19.99,19.96,19.98,290400.0,13.6989,13.6989,13.6784,13.6921,290400.0
2011-09-07 12:30:00,19.98,19.99,19.96,19.98,224300.0,13.6921,13.6989,13.6784,13.6921,224300.0
2011-09-07 12:35:00,19.98,20.01,19.97,20.0,367900.0,13.6921,13.7126,13.6852,13.7058,367900.0
2011-09-07 12:40:00,20.01,20.02,19.99,20.0,237600.0,13.7126,13.7195,13.6989,13.7058,237600.0
2011-09-07 12:45:00,19.99,20.02,19.98,20.02,283300.0,13.6989,13.7195,13.6921,13.7195,283300.0
2011-09-07 12:50:00,20.02,20.03,19.99,20.0,414200.0,13.7195,13.7263,13.6989,13.7058,414200.0
2011-09-07 12:55:00,19.99,20.0,19.99,19.99,218300.0,13.6989,13.7058,13.6989,13.6989,218300.0
2011-09-07 13:00:00,20.0,20.03,19.99,20.02,261500.0,13.7058,13.7263,13.6989,13.7195,261500.0
2011-09-07 13:05:00,20.02,20.04,20.01,20.02,609600.0,13.7195,13.7332,13.7126,13.7195,609600.0
2011-09-07 13:10:00,20.01,20.05,20.01,20.04,310800.0,13.7126,13.74,13.7126,13.7332,310800.0
2011-09-07 13:15:00,20.04,20.05,20.03,20.05,183000.0,13.7332,13.74,13.7263,13.74,183000.0
2011-09-07 13:20:00,20.05,20.05,20.02,20.05,240500.0,13.74,13.74,13.7195,13.74,240500.0
2011-09-07 13:25:00,20.05,20.06,20.02,20.04,291400.0,13.74,13.7469,13.7195,13.7332,291400.0
2011-09-07 13:30:00,20.04,20.04,20.01,20.02,221600.0,13.7332,13.7332,13.7126,13.7195,221600.0
2011-09-07 13:35:00,20.02,20.03,20.0,20.01,278700.0,13.7195,13.7263,13.7058,13.7126,278700.0
2011-09-07 13:40:00,20.02,20.02,19.98,19.99,382800.0,13.7195,13.7195,13.6921,13.6989,382800.0
2011-09-07 13:45:00,19.99,20.0,19.98,19.98,242700.0,13.6989,13.7058,13.6921,13.6921,242700.0
2011-09-07 13:50:00,19.98,20.01,19.98,20.01,246600.0,13.6921,13.7126,13.6921,13.7126,246600.0
2011-09-07 13:55:00,20.02,20.03,20.01,20.01,325700.0,13.7195,13.7263,13.7126,13.7126,325700.0
2011-09-07 14:00:00,20.01,20.03,19.98,20.03,545500.0,13.7126,13.7263,13.6921,13.7263,545500.0
2011-09-07 14:05:00,20.03,20.05,20.02,20.02,311100.0,13.7263,13.74,13.7195,13.7195,311100.0
2011-09-07 14:10:00,20.03,20.04,20.02,20.04,222900.0,13.7263,13.7332,13.7195,13.7332,222900.0
2011-09-07 14:15:00,20.04,20.05,20.01,20.04,349800.0,13.7332,13.74,13.7126,13.7332,349800.0
2011-09-07 14:20:00,20.04,20.05,20.02,20.05,220600.0,13.7332,13.74,13.7195,13.74,220600.0
2011-09-07 14:25:00,20.04,20.09,20.04,20.09,371200.0,13.7332,13.7675,13.7332,13.7675,371200.0
2011-09-07 14:30:00,20.08,20.09,20.07,20.08,294500.0,13.7606,13.7675,13.7537,13.7606,294500.0
2011-09-07 14:35:00,20.07,20.1,20.07,20.07,310200.0,13.7537,13.7743,13.7537,13.7537,310200.0
2011-09-07 14:40:00,20.07,20.09,20.07,20.09,255300.0,13.7537,13.7675,13.7537,13.7675,255300.0
2011-09-07 14:45:00,20.09,20.11,20.09,20.11,299100.0,13.7675,13.7812,13.7675,13.7812,299100.0
2011-09-07 14:50:00,20.1,20.11,20.08,20.08,307500.0,13.7743,13.7812,13.7606,13.7606,307500.0
2011-09-07 14:55:00,20.09,20.1,20.07,20.09,379000.0,13.7675,13.7743,13.7537,13.7675,379000.0
2011-09-07 15:00:00,20.08,20.09,20.07,20.07,403600.0,13.7606,13.7675,13.7537,13.7537,403600.0
2011-09-07 15:05:00,20.07,20.08,20.06,20.07,537600.0,13.7537,13.7606,13.7469,13.7537,537600.0
2011-09-07 15:10:00,20.07,20.08,20.04,20.05,508400.0,13.7537,13.7606,13.7332,13.74,508400.0
2011-09-07 15:15:00,20.05,20.06,20.02,20.02,473500.0,13.74,13.7469,13.7195,13.7195,473500.0
2011-09-07 15:20:00,20.02,20.03,20.01,20.01,234800.0,13.7195,13.7263,13.7126,13.7126,234800.0
2011-09-07 15:25:00,20.01,20.03,20.0,20.03,337600.0,13.7126,13.7263,13.7058,13.7263,337600.0
2011-09-07 15:30:00,20.03,20.04,20.01,20.01,692900.0,13.7263,13.7332,13.7126,13.7126,692900.0
2011-09-07 15:35:00,20.02,20.02,20.0,20.01,623300.0,13.7195,13.7195,13.7058,13.7126,623300.0
2011-09-07 15:40:00,20.01,20.07,20.01,20.07,708400.0,13.7126,13.7537,13.7126,13.7537,708400.0
2011-09-07 15:45:00,20.07,20.08,20.04,20.05,846700.0,13.7537,13.7606,13.7332,13.74,846700.0
2011-09-07 15:50:00,20.05,20.07,20.03,20.07,1058300.0,13.74,13.7537,13.7263,13.7537,1058300.0
2011-09-07 15:55:00,20.06,20.09,20.05,20.08,2631300.0,13.7469,13.7675,13.74,13.7606,2631300.0
2011-09-08 09:30:00,20.05,20.1,20.01,20.09,1039000.0,13.74,13.7743,13.7126,13.7675,1039000.0
2011-09-08 09:35:00,20.09,20.15,20.09,20.14,816000.0,13.7675,13.8086,13.7675,13.8017,816000.0
2011-09-08 09:40:00,20.14,20.18,20.13,20.14,897900.0,13.8017,13.8291,13.7949,13.8017,897900.0
2011-09-08 09:45:00,20.14,20.14,20.08,20.09,620100.0,13.8017,13.8017,13.7606,13.7675,620100.0
2011-09-08 09:50:00,20.09,20.1,20.06,20.08,453900.0,13.7675,13.7743,13.7469,13.7606,453900.0
2011-09-08 09:55:00,20.08,20.1,20.04,20.1,684700.0,13.7606,13.7743,13.7332,13.7743,684700.0
2011-09-08 10:00:00,20.1,20.1,20.01,20.04,771300.0,13.7743,13.7743,13.7126,13.7332,771300.0
2011-09-08 10:05:00,20.05,20.09,20.03,20.09,279500.0,13.74,13.7675,13.7263,13.7675,279500.0
2011-09-08 10:10:00,20.1,20.17,20.09,20.15,567400.0,13.7743,13.8223,13.7675,13.8086,567400.0
2011-09-08 10:15:00,20.15,20.17,20.12,20.16,613800.0,13.8086,13.8223,13.788,13.8154,613800.0
2011-09-08 10:20:00,20.15,20.17,20.12,20.12,562500.0,13.8086,13.8223,13.788,13.788,562500.0
2011-09-08 10:25:00,20.12,20.18,20.12,20.14,1011500.0,13.788,13.8291,13.788,13.8017,1011500.0
2011-09-08 10:30:00,20.14,20.24,20.13,20.22,636700.0,13.8017,13.8702,13.7949,13.8565,636700.0
2011-09-08 10:35:00,20.23,20.23,20.16,20.17,651700.0,13.8634,13.8634,13.8154,13.8223,651700.0
2011-09-08 10:40:00,20.17,20.21,20.17,20.2,537400.0,13.8223,13.8497,13.8223,13.8428,537400.0
2011-09-08 10:45:00,20.2,20.21,20.15,20.17,440700.0,13.8428,13.8497,13.8086,13.8223,440700.0
2011-09-08 10:50:00,20.16,20.2,20.16,20.19,281200.0,13.8154,13.8428,13.8154,13.836,281200.0
2011-09-08 10:55:00,20.2,20.25,20.19,20.24,638300.0,13.8428,13.8771,13.836,13.8702,638300.0
2011-09-08 11:00:00,20.24,20.27,20.23,20.27,488300.0,13.8702,13.8908,13.8634,13.8908,488300.0
2011-09-08 11:05:00,20.26,20.3,20.26,20.28,467000.0,13.884,13.9114,13.884,13.8977,467000.0
2011-09-08 11:10:00,20.27,20.28,20.25,20.26,354100.0,13.8908,13.8977,13.8771,13.884,354100.0
2011-09-08 11:15:00,20.25,20.26,20.24,20.25,231200.0,13.8771,13.884,13.8702,13.8771,231200.0
2011-09-08 11:20:00,20.25,20.28,20.25,20.27,226400.0,13.8771,13.8977,13.8771,13.8908,226400.0
2011-09-08 11:25:00,20.26,20.27,20.23,20.23,460400.0,13.884,13.8908,13.8634,13.8634,460400.0
2011-09-08 11:30:00,20.23,20.23,20.18,20.19,592800.0,13.8634,13.8634,13.8291,13.836,592800.0
2011-09-08 11:35:00,20.19,20.23,20.19,20.21,602100.0,13.836,13.8634,13.836,13.8497,602100.0
2011-09-08 11:40:00,20.2,20.22,20.19,20.2,333500.0,13.8428,13.8565,13.836,13.8428,333500.0
2011-09-08 11:45:00,20.2,20.2,20.13,20.13,435000.0,13.8428,13.8428,13.7949,13.7949,435000.0
2011-09-08 11:50:00,20.13,20.17,20.11,20.11,427300.0,13.7949,13.8223,13.7812,13.7812,427300.0
2011-09-08 11:55:00,20.11,20.11,20.08,20.09,268500.0,13.7812,13.7812,13.7606,13.7675,268500.0
2011-09-08 12:00:00,20.1,20.1,20.04,20.08,414700.0,13.7743,13.7743,13.7332,13.7606,414700.0
2011-09-08 12:05:00,20.08,20.11,20.07,20.1,272200.0,13.7606,13.7812,13.7537,13.7743,272200.0
2011-09-08 12:10:00,20.09,20.13,20.09,20.11,708400.0,13.7675,13.7949,13.7675,13.7812,708400.0
2011-09-08 12:15:00,20.11,20.12,20.1,20.11,489700.0,13.7812,13.788,13.7743,13.7812,489700.0
2011-09-08 12:20:00,20.1,20.13,20.1,20.13,118000.0,13.7743,13.7949,13.7743,13.7949,118000.0
2011-09-08 12:25:00,20.13,20.13,20.07,20.07,235300.0,13.7949,13.7949,13.7537,13.7537,235300.0
2011-09-08 12:30:00,20.07,20.08,20.01,20.02,443200.0,13.7537,13.7606,13.7126,13.7195,443200.0
2011-09-08 12:35:00,20.03,20.04,20.01,20.01,371300.0,13.7263,13.7332,13.7126,13.7126,371300.0
2011-09-08 12:40:00,20.01,20.07,20.01,20.05,394400.0,13.7126,13.7537,13.7126,13.74,394400.0
2011-09-08 12:45:00,20.04,20.05,20.0,20.01,539800.0,13.7332,13.74,13.7058,13.7126,539800.0
2011-09-08 12:50:00,20.01,20.07,20.01,20.07,485600.0,13.7126,13.7537,13.7126,13.7537,485600.0
2011-09-08 12:55:00,20.06,20.09,20.05,20.07,414600.0,13.7469,13.7675,13.74,13.7537,414600.0
2011-09-08 13:00:00,20.08,20.09,20.04,20.05,369700.0,13.7606,13.7675,13.7332,13.74,369700.0
2011-09-08 13:05:00,20.05,20.07,20.02,20.07,264500.0,13.74,13.7537,13.7195,13.7537,264500.0
2011-09-08 13:10:00,20.06,20.07,20.04,20.04,179000.0,13.7469,13.7537,13.7332,13.7332,179000.0
2011-09-08 13:15:00,20.04,20.06,20.02,20.05,171400.0,13.7332,13.7469,13.7195,13.74,171400.0
2011-09-08 13:20:00,20.06,20.06,20.03,20.05,255000.0,13.7469,13.7469,13.7263,13.74,255000.0
2011-09-08 13:25:00,20.05,20.07,20.04,20.06,311000.0,13.74,13.7537,13.7332,13.7469,311000.0
2011-09-08 13:30:00,20.06,20.1,19.96,19.97,1195300.0,13.7469,13.7743,13.6784,13.6852,1195300.0
2011-09-08 13:35:00,19.97,20.04,19.97,20.01,415400.0,13.6852,13.7332,13.6852,13.7126,415400.0
2011-09-08 13:40:00,20.0,20.01,19.88,19.89,667600.0,13.7058,13.7126,13.6235,13.6304,667600.0
2011-09-08 13:45:00,19.89,19.94,19.89,19.92,470200.0,13.6304,13.6647,13.6304,13.651,470200.0
2011-09-08 13:50:00,19.93,19.94,19.88,19.92,533300.0,13.6578,13.6647,13.6235,13.651,533300.0
2011-09-08 13:55:00,19.93,19.95,19.92,19.94,328800.0,13.6578,13.6715,13.651,13.6647,328800.0
2011-09-08 14:00:00,19.94,19.95,19.9,19.95,495900.0,13.6647,13.6715,13.6372,13.6715,495900.0
2011-09-08 14:05:00,19.95,19.97,19.92,19.95,401100.0,13.6715,13.6852,13.651,13.6715,401100.0
2011-09-08 14:10:00,19.95,19.97,19.94,19.97,260900.0,13.6715,13.6852,13.6647,13.6852,260900.0
2011-09-08 14:15:00,19.97,19.98,19.93,19.95,399300.0,13.6852,13.6921,13.6578,13.6715,399300.0
2011-09-08 14:20:00,19.95,19.95,19.9,19.91,356600.0,13.6715,13.6715,13.6372,13.6441,356600.0
2011-09-08 14:25:00,19.91,19.92,19.85,19.88,800200.0,13.6441,13.651,13.603,13.6235,800200.0
2011-09-08 14:30:00,19.89,19.95,19.87,19.94,405600.0,13.6304,13.6715,13.6167,13.6647,405600.0
2011-09-08 14:35:00,19.94,19.96,19.93,19.95,265000.0,13.6647,13.6784,13.6578,13.6715,265000.0
2011-09-08 14:40:00,19.95,19.98,19.94,19.95,315700.0,13.6715,13.6921,13.6647,13.6715,315700.0
2011-09-08 14:45:00,19.95,19.96,19.93,19.94,346200.0,13.6715,13.6784,13.6578,13.6647,346200.0
2011-09-08 14:50:00,19.93,19.97,19.9,19.92,495600.0,13.6578,13.6852,13.6372,13.651,495600.0
2011-09-08 14:55:00,19.91,19.94,19.91,19.94,240800.0,13.6441,13.6647,13.6441,13.6647,240800.0
2011-09-08 15:00:00,19.93,19.94,19.87,19.88,415100.0,13.6578,13.6647,13.6167,13.6235,415100.0
2011-09-08 15:05:00,19.87,19.88,19.81,19.85,871000.0,13.6167,13.6235,13.5756,13.603,871000.0
2011-09-08 15:10:00,19.86,19.86,19.82,19.83,232000.0,13.6098,13.6098,13.5824,13.5893,232000.0
2011-09-08 15:15:00,19.84,19.86,19.83,19.85,370100.0,13.5961,13.6098,13.5893,13.603,370100.0
2011-09-08 15:20:00,19.86,19.91,19.84,19.91,347800.0,13.6098,13.6441,13.5961,13.6441,347800.0
2011-09-08 15:25:00,19.9,19.95,19.89,19.94,555400.0,13.6372,13.6715,13.6304,13.6647,555400.0
2011-09-08 15:30:00,19.94,19.97,19.92,19.95,626100.0,13.6647,13.6852,13.651,13.6715,626100.0
2011-09-08 15:35:00,19.96,19.97,19.94,19.96,572200.0,13.6784,13.6852,13.6647,13.6784,572200.0
2011-09-08 15:40:00,19.96,20.02,19.95,19.99,801500.0,13.6784,13.7195,13.6715,13.6989,801500.0
2011-09-08 15:45:00,20.0,20.01,19.96,19.98,783700.0,13.7058,13.7126,13.6784,13.6921,783700.0
2011-09-08 15:50:00,19.98,19.98,19.9,19.9,1191100.0,13.6921,13.6921,13.6372,13.6372,1191100.0
2011-09-08 15:55:00,19.91,19.96,19.89,19.9,2671300.0,13.6441,13.6784,13.6304,13.6372,2671300.0
2011-09-09 09:30:00,19.8,19.86,19.75,19.79,1459200.0,13.5687,13.6098,13.5345,13.5619,1459200.0
2011-09-09 09:35:00,19.8,19.87,19.74,19.86,941600.0,13.5687,13.6167,13.5276,13.6098,941600.0
2011-09-09 09:40:00,19.87,19.87,19.72,19.79,1192700.0,13.6167,13.6167,13.5139,13.5619,1192700.0
2011-09-09 09:45:00,19.79,19.92,19.75,19.92,882200.0,13.5619,13.651,13.5345,13.651,882200.0
2011-09-09 09:50:00,19.92,19.95,19.87,19.92,867500.0,13.651,13.6715,13.6167,13.651,867500.0
2011-09-09 09:55:00,19.91,20.0,19.91,19.93,945200.0,13.6441,13.7058,13.6441,13.6578,945200.0
2011-09-09 10:00:00,19.93,20.04,19.92,20.03,857400.0,13.6578,13.7332,13.651,13.7263,857400.0
2011-09-09 10:05:00,20.03,20.08,20.02,20.03,1366800.0,13.7263,13.7606,13.7195,13.7263,1366800.0
2011-09-09 10:10:00,20.03,20.04,19.96,19.98,434000.0,13.7263,13.7332,13.6784,13.6921,434000.0
2011-09-09 10:15:00,19.99,20.0,19.94,19.99,502700.0,13.6989,13.7058,13.6647,13.6989,502700.0
2011-09-09 10:20:00,19.99,20.01,19.95,20.01,568300.0,13.6989,13.7126,13.6715,13.7126,568300.0
2011-09-09 10:25:00,20.01,20.12,20.01,20.11,952100.0,13.7126,13.788,13.7126,13.7812,952100.0
2011-09-09 10:30:00,20.11,20.12,20.06,20.07,625600.0,13.7812,13.788,13.7469,13.7537,625600.0
2011-09-09 10:35:00,20.07,20.11,20.06,20.1,567900.0,13.7537,13.7812,13.7469,13.7743,567900.0
2011-09-09 10:40:00,20.09,20.11,20.09,20.11,263900.0,13.7675,13.7812,13.7675,13.7812,263900.0
2011-09-09 10:45:00,20.11,20.13,20.08,20.13,608900.0,13.7812,13.7949,13.7606,13.7949,608900.0
2011-09-09 10:50:00,20.14,20.18,20.14,20.18,476500.0,13.8017,13.8291,13.8017,13.8291,476500.0
2011-09-09 10:55:00,20.17,20.19,20.14,20.16,856400.0,13.8223,13.836,13.8017,13.8154,856400.0
2011-09-09 11:00:00,20.16,20.17,20.13,20.14,481600.0,13.8154,13.8223,13.7949,13.8017,481600.0
2011-09-09 11:05:00,20.15,20.17,20.14,20.17,1040200.0,13.8086,13.8223,13.8017,13.8223,1040200.0
2011-09-09 11:10:00,20.17,20.22,20.06,20.07,1292200.0,13.8223,13.8565,13.7469,13.7537,1292200.0
2011-09-09 11:15:00,20.07,20.08,20.04,20.05,700100.0,13.7537,13.7606,13.7332,13.74,700100.0
2011-09-09 11:20:00,20.05,20.07,19.97,19.99,1510000.0,13.74,13.7537,13.6852,13.6989,1510000.0
2011-09-09 11:25:00,20.0,20.04,19.95,19.96,1234400.0,13.7058,13.7332,13.6715,13.6784,1234400.0
2011-09-09 11:30:00,19.96,19.99,19.93,19.99,528000.0,13.6784,13.6989,13.6578,13.6989,528000.0
2011-09-09 11:35:00,19.98,20.02,19.97,19.98,632000.0,13.6921,13.7195,13.6852,13.6921,632000.0
2011-09-09 11:40:00,19.98,19.99,19.88,19.9,1447400.0,13.6921,13.6989,13.6235,13.6372,1447400.0
2011-09-09 11:45:00,19.9,19.91,19.84,19.85,1036700.0,13.6372,13.6441,13.5961,13.603,1036700.0
2011-09-09 11:50:00,19.85,19.89,19.82,19.89,657500.0,13.603,13.6304,13.5824,13.6304,657500.0
2011-09-09 11:55:00,19.89,19.93,19.88,19.92,647200.0,13.6304,13.6578,13.6235,13.651,647200.0
2011-09-09 12:00:00,19.92,19.93,19.89,19.92,517300.0,13.651,13.6578,13.6304,13.651,517300.0
2011-09-09 12:05:00,19.91,19.93,19.84,19.84,479500.0,13.6441,13.6578,13.5961,13.5961,479500.0
2011-09-09 12:10:00,19.84,19.86,19.82,19.84,589000.0,13.5961,13.6098,13.5824,13.5961,589000.0
2011-09-09 12:15:00,19.84,19.88,19.82,19.84,546500.0,13.5961,13.6235,13.5824,13.5961,546500.0
2011-09-09 12:20:00,19.84,19.88,19.83,19.88,523500.0,13.5961,13.6235,13.5893,13.6235,523500.0
2011-09-09 12:25:00,19.88,19.89,19.84,19.84,319700.0,13.6235,13.6304,13.5961,13.5961,319700.0
2011-09-09 12:30:00,19.85,19.86,19.77,19.78,566000.0,13.603,13.6098,13.5482,13.555,566000.0
2011-09-09 12:35:00,19.78,19.8,19.75,19.79,329600.0,13.555,13.5687,13.5345,13.5619,329600.0
2011-09-09 12:40:00,19.8,19.8,19.77,19.78,379900.0,13.5687,13.5687,13.5482,13.555,379900.0
2011-09-09 12:45:00,19.77,19.82,19.77,19.82,348800.0,13.5482,13.5824,13.5482,13.5824,348800.0
2011-09-09 12:50:00,19.82,19.84,19.8,19.83,198900.0,13.5824,13.5961,13.5687,13.5893,198900.0
2011-09-09 12:55:00,19.83,19.92,19.82,19.91,1200200.0,13.5893,13.651,13.5824,13.6441,1200200.0
2011-09-09 13:00:00,19.91,19.94,19.85,19.93,940000.0,13.6441,13.6647,13.603,13.6578,940000.0
2011-09-09 13:05:00,19.92,19.98,19.92,19.98,510200.0,13.651,13.6921,13.651,13.6921,510200.0
2011-09-09 13:10:00,19.98,20.01,19.94,19.99,677500.0,13.6921,13.7126,13.6647,13.6989,677500.0
2011-09-09 13:15:00,20.0,20.02,19.95,19.95,483400.0,13.7058,13.7195,13.6715,13.6715,483400.0
2011-09-09 13:20:00,19.96,19.96,19.89,19.89,352100.0,13.6784,13.6784,13.6304,13.6304,352100.0
2011-09-09 13:25:00,19.89,19.9,19.87,19.89,409400.0,13.6304,13.6372,13.6167,13.6304,409400.0
2011-09-09 13:30:00,19.89,19.9,19.84,19.86,356600.0,13.6304,13.6372,13.5961,13.6098,356600.0
2011-09-09 13:35:00,19.86,19.88,19.84,19.86,465600.0,13.6098,13.6235,13.5961,13.6098,465600.0
2011-09-09 13:40:00,19.86,19.87,19.83,19.85,490500.0,13.6098,13.6167,13.5893,13.603,490500.0
2011-09-09 13:45:00,19.85,19.86,19.8,19.8,252600.0,13.603,13.6098,13.5687,13.5687,252600.0
2011-09-09 13:50:00,19.81,19.84,19.79,19.84,541700.0,13.5756,13.5961,13.5619,13.5961,541700.0
2011-09-09 13:55:00,19.83,19.87,19.83,19.87,394700.0,13.5893,13.6167,13.5893,13.6167,394700.0
2011-09-09 14:00:00,19.86,19.87,19.83,19.85,450900.0,13.6098,13.6167,13.5893,13.603,450900.0
2011-09-09 14:05:00,19.85,19.88,19.83,19.87,308800.0,13.603,13.6235,13.5893,13.6167,308800.0
2011-09-09 14:10:00,19.87,19.87,19.82,19.84,471500.0,13.6167,13.6167,13.5824,13.5961,471500.0
2011-09-09 14:15:00,19.84,19.85,19.81,19.81,336400.0,13.5961,13.603,13.5756,13.5756,336400.0
2011-09-09 14:20:00,19.81,19.85,19.81,19.81,244700.0,13.5756,13.603,13.5756,13.5756,244700.0
2011-09-09 14:25:00,19.81,19.82,19.76,19.77,482400.0,13.5756,13.5824,13.5413,13.5482,482400.0
2011-09-09 14:30:00,19.76,19.77,19.72,19.74,731500.0,13.5413,13.5482,13.5139,13.5276,731500.0
2011-09-09 14:35:00,19.74,19.76,19.71,19.75,588300.0,13.5276,13.5413,13.507,13.5345,588300.0
2011-09-09 14:40:00,19.75,19.81,19.75,19.79,390900.0,13.5345,13.5756,13.5345,13.5619,390900.0
2011-09-09 14:45:00,19.79,19.8,19.74,19.74,193200.0,13.5619,13.5687,13.5276,13.5276,193200.0
2011-09-09 14:50:00,19.74,19.75,19.7,19.71,364000.0,13.5276,13.5345,13.5002,13.507,364000.0
2011-09-09 14:55:00,19.71,19.72,19.69,19.7,545600.0,13.507,13.5139,13.4933,13.5002,545600.0
2011-09-09 15:00:00,19.71,19.73,19.66,19.72,706100.0,13.507,13.5207,13.4728,13.5139,706100.0
2011-09-09 15:05:00,19.73,19.78,19.73,19.78,657300.0,13.5207,13.555,13.5207,13.555,657300.0
2011-09-09 15:10:00,19.78,19.78,19.74,19.76,747000.0,13.555,13.555,13.5276,13.5413,747000.0
2011-09-09 15:15:00,19.76,19.76,19.73,19.75,888400.0,13.5413,13.5413,13.5207,13.5345,888400.0
2011-09-09 15:20:00,19.75,19.75,19.69,19.71,1212700.0,13.5345,13.5345,13.4933,13.507,1212700.0
2011-09-09 15:25:00,19.71,19.73,19.69,19.7,427000.0,13.507,13.5207,13.4933,13.5002,427000.0
2011-09-09 15:30:00,19.7,19.75,19.69,19.74,601300.0,13.5002,13.5345,13.4933,13.5276,601300.0
2011-09-09 15:35:00,19.73,19.8,19.73,19.79,433600.0,13.5207,13.5687,13.5207,13.5619,433600.0
2011-09-09 15:40:00,19.8,19.8,19.76,19.79,856000.0,13.5687,13.5687,13.5413,13.5619,856000.0
2011-09-09 15:45:00,19.79,19.84,19.76,19.81,1442000.0,13.5619,13.5961,13.5413,13.5756,1442000.0
2011-09-09 15:50:00,19.81,19.81,19.76,19.77,2199400.0,13.5756,13.5756,13.5413,13.5482,2199400.0
2011-09-09 15:55:00,19.77,19.79,19.7,19.7,3612500.0,13.5482,13.5619,13.5002,13.5002,3612500.0
2011-09-12 09:30:00,19.54,19.83,19.52,19.78,2185600.0,13.3905,13.5893,13.3768,13.555,2185600.0
2011-09-12 09:35:00,19.78,19.81,19.72,19.74,921200.0,13.555,13.5756,13.5139,13.5276,921200.0
2011-09-12 09:40:00,19.74,19.82,19.73,19.82,729100.0,13.5276,13.5824,13.5207,13.5824,729100.0
2011-09-12 09:45:00,19.81,19.87,19.8,19.86,674400.0,13.5756,13.6167,13.5687,13.6098,674400.0
2011-09-12 09:50:00,19.86,19.93,19.85,19.93,951400.0,13.6098,13.6578,13.603,13.6578,951400.0
2011-09-12 09:55:00,19.92,20.0,19.92,19.95,878200.0,13.651,13.7058,13.651,13.6715,878200.0
2011-09-12 10:00:00,19.95,19.98,19.93,19.95,587900.0,13.6715,13.6921,13.6578,13.6715,587900.0
2011-09-12 10:05:00,19.95,20.08,19.94,20.07,995000.0,13.6715,13.7606,13.6647,13.7537,995000.0
2011-09-12 10:10:00,20.07,20.1,19.99,19.99,964300.0,13.7537,13.7743,13.6989,13.6989,964300.0
2011-09-12 10:15:00,19.99,20.03,19.97,20.03,858100.0,13.6989,13.7263,13.6852,13.7263,858100.0
2011-09-12 10:20:00,20.02,20.09,20.01,20.01,838600.0,13.7195,13.7675,13.7126,13.7126,838600.0
2011-09-12 10:25:00,20.02,20.03,19.96,19.96,720900.0,13.7195,13.7263,13.6784,13.6784,720900.0
2011-09-12 10:30:00,19.96,19.98,19.92,19.93,842800.0,13.6784,13.6921,13.651,13.6578,842800.0
2011-09-12 10:35:00,19.92,19.98,19.92,19.98,439800.0,13.651,13.6921,13.651,13.6921,439800.0
2011-09-12 10:40:00,19.98,19.98,19.9,19.9,486900.0,13.6921,13.6921,13.6372,13.6372,486900.0
2011-09-12 10:45:00,19.9,19.91,19.86,19.87,607700.0,13.6372,13.6441,13.6098,13.6167,607700.0
2011-09-12 10:50:00,19.87,19.91,19.87,19.89,605400.0,13.6167,13.6441,13.6167,13.6304,605400.0
2011-09-12 10:55:00,19.9,19.91,19.78,19.78,624800.0,13.6372,13.6441,13.555,13.555,624800.0
2011-09-12 11:00:00,19.79,19.84,19.78,19.83,263200.0,13.5619,13.5961,13.555,13.5893,263200.0
2011-09-12 11:05:00,19.83,19.88,19.83,19.87,416800.0,13.5893,13.6235,13.5893,13.6167,416800.0
2011-09-12 11:10:00,19.87,19.88,19.84,19.88,261800.0,13.6167,13.6235,13.5961,13.6235,261800.0
2011-09-12 11:15:00,19.88,19.93,19.88,19.92,493400.0,13.6235,13.6578,13.6235,13.651,493400.0
2011-09-12 11:20:00,19.92,19.98,19.89,19.98,537900.0,13.651,13.6921,13.6304,13.6921,537900.0
2011-09-12 11:25:00,19.98,20.02,19.97,20.0,725700.0,13.6921,13.7195,13.6852,13.7058,725700.0
2011-09-12 11:30:00,19.99,20.05,19.98,20.05,592200.0,13.6989,13.74,13.6921,13.74,592200.0
2011-09-12 11:35:00,20.04,20.08,20.04,20.07,445100.0,13.7332,13.7606,13.7332,13.7537,445100.0
2011-09-12 11:40:00,20.07,20.13,20.06,20.11,730700.0,13.7537,13.7949,13.7469,13.7812,730700.0
2011-09-12 11:45:00,20.11,20.11,20.05,20.06,523500.0,13.7812,13.7812,13.74,13.7469,523500.0
2011-09-12 11:50:00,20.05,20.06,20.01,20.04,461200.0,13.74,13.7469,13.7126,13.7332,461200.0
2011-09-12 11:55:00,20.03,20.06,20.03,20.04,498800.0,13.7263,13.7469,13.7263,13.7332,498800.0
2011-09-12 12:00:00,20.04,20.07,20.03,20.04,373300.0,13.7332,13.7537,13.7263,13.7332,373300.0
2011-09-12 12:05:00,20.03,20.05,20.02,20.04,268200.0,13.7263,13.74,13.7195,13.7332,268200.0
2011-09-12 12:10:00,20.04,20.05,19.98,20.01,556400.0,13.7332,13.74,13.6921,13.7126,556400.0
2011-09-12 12:15:00,20.0,20.02,19.98,19.98,193800.0,13.7058,13.7195,13.6921,13.6921,193800.0
2011-09-12 12:20:00,19.98,19.99,19.97,19.97,215700.0,13.6921,13.6989,13.6852,13.6852,215700.0
2011-09-12 12:25:00,19.97,19.99,19.95,19.98,459800.0,13.6852,13.6989,13.6715,13.6921,459800.0
2011-09-12 12:30:00,19.98,19.98,19.92,19.95,471200.0,13.6921,13.6921,13.651,13.6715,471200.0
2011-09-12 12:35:00,19.94,19.95,19.92,19.93,258000.0,13.6647,13.6715,13.651,13.6578,258000.0
2011-09-12 12:40:00,19.93,19.94,19.91,19.92,316600.0,13.6578,13.6647,13.6441,13.651,316600.0
2011-09-12 12:45:00,19.92,19.94,19.89,19.89,353000.0,13.651,13.6647,13.6304,13.6304,353000.0
2011-09-12 12:50:00,19.9,19.95,19.89,19.95,276600.0,13.6372,13.6715,13.6304,13.6715,276600.0
2011-09-12 12:55:00,19.94,19.96,19.91,19.96,278200.0,13.6647,13.6784,13.6441,13.6784,278200.0
2011-09-12 13:00:00,19.95,20.0,19.93,19.98,495100.0,13.6715,13.7058,13.6578,13.6921,495100.0
2011-09-12 13:05:00,19.98,20.0,19.94,19.96,303400.0,13.6921,13.7058,13.6647,13.6784,303400.0
2011-09-12 13:10:00,19.96,19.98,19.95,19.98,197600.0,13.6784,13.6921,13.6715,13.6921,197600.0
2011-09-12 13:15:00,19.97,19.98,19.95,19.96,232300.0,13.6852,13.6921,13.6715,13.6784,232300.0
2011-09-12 13:20:00,19.97,19.97,19.94,19.95,252700.0,13.6852,13.6852,13.6647,13.6715,252700.0
2011-09-12 13:25:00,19.94,19.95,19.9,19.92,296500.0,13.6647,13.6715,13.6372,13.651,296500.0
2011-09-12 13:30:00,19.92,19.92,19.86,19.89,414500.0,13.651,13.651,13.6098,13.6304,414500.0
2011-09-12 13:35:00,19.89,19.89,19.83,19.86,560100.0,13.6304,13.6304,13.5893,13.6098,560100.0
2011-09-12 13:40:00,19.85,19.87,19.85,19.87,191000.0,13.603,13.6167,13.603,13.6167,191000.0
2011-09-12 13:45:00,19.87,19.9,19.85,19.88,300700.0,13.6167,13.6372,13.603,13.6235,300700.0
2011-09-12 13:50:00,19.89,19.92,19.88,19.91,312100.0,13.6304,13.651,13.6235,13.6441,312100.0
2011-09-12 13:55:00,19.91,19.92,19.89,19.91,279800.0,13.6441,13.651,13.6304,13.6441,279800.0
2011-09-12 14:00:00,19.91,19.92,19.86,19.86,347400.0,13.6441,13.651,13.6098,13.6098,347400.0
2011-09-12 14:05:00,19.86,19.87,19.82,19.85,433500.0,13.6098,13.6167,13.5824,13.603,433500.0
2011-09-12 14:10:00,19.84,19.84,19.8,19.83,307700.0,13.5961,13.5961,13.5687,13.5893,307700.0
2011-09-12 14:15:00,19.84,19.87,19.82,19.82,297300.0,13.5961,13.6167,13.5824,13.5824,297300.0
2011-09-12 14:20:00,19.82,19.89,19.82,19.87,339700.0,13.5824,13.6304,13.5824,13.6167,339700.0
2011-09-12 14:25:00,19.87,19.9,19.86,19.9,442100.0,13.6167,13.6372,13.6098,13.6372,442100.0
2011-09-12 14:30:00,19.9,19.94,19.88,19.94,489400.0,13.6372,13.6647,13.6235,13.6647,489400.0
2011-09-12 14:35:00,19.93,20.05,19.93,20.0,1381900.0,13.6578,13.74,13.6578,13.7058,1381900.0
2011-09-12 14:40:00,20.0,20.1,19.99,20.06,887100.0,13.7058,13.7743,13.6989,13.7469,887100.0
2011-09-12 14:45:00,20.07,20.07,20.0,20.02,659900.0,13.7537,13.7537,13.7058,13.7195,659900.0
2011-09-12 14:50:00,20.02,20.02,19.99,19.99,398600.0,13.7195,13.7195,13.6989,13.6989,398600.0
2011-09-12 14:55:00,19.99,20.02,19.99,20.02,524100.0,13.6989,13.7195,13.6989,13.7195,524100.0
2011-09-12 15:00:00,20.02,20.04,19.99,20.01,812000.0,13.7195,13.7332,13.6989,13.7126,812000.0
2011-09-12 15:05:00,20.02,20.04,20.0,20.01,599800.0,13.7195,13.7332,13.7058,13.7126,599800.0
2011-09-12 15:10:00,20.01,20.04,19.99,20.01,460200.0,13.7126,13.7332,13.6989,13.7126,460200.0
2011-09-12 15:15:00,20.0,20.02,19.97,20.02,623500.0,13.7058,13.7195,13.6852,13.7195,623500.0
2011-09-12 15:20:00,20.02,20.09,19.97,20.09,931300.0,13.7195,13.7675,13.6852,13.7675,931300.0
2011-09-12 15:25:00,20.09,20.09,20.03,20.05,799400.0,13.7675,13.7675,13.7263,13.74,799400.0
2011-09-12 15:30:00,20.05,20.14,20.04,20.13,1302800.0,13.74,13.8017,13.7332,13.7949,1302800.0
2011-09-12 15:35:00,20.14,20.14,20.09,20.13,720700.0,13.8017,13.8017,13.7675,13.7949,720700.0
2011-09-12 15:40:00,20.13,20.19,20.11,20.18,930900.0,13.7949,13.836,13.7812,13.8291,930900.0
2011-09-12 15:45:00,20.17,20.2,20.15,20.16,1442400.0,13.8223,13.8428,13.8086,13.8154,1442400.0
2011-09-12 15:50:00,20.16,20.28,20.16,20.23,2327500.0,13.8154,13.8977,13.8154,13.8634,2327500.0
2011-09-12 15:55:00,20.23,20.29,20.22,20.29,3437800.0,13.8634,13.9045,13.8565,13.9045,3437800.0
2011-09-13 09:30:00,20.32,20.35,20.21,20.34,1052200.0,13.9251,13.9456,13.8497,13.9388,1052200.0
2011-09-13 09:35:00,20.34,20.35,20.26,20.27,534900.0,13.9388,13.9456,13.884,13.8908,534900.0
2011-09-13 09:40:00,20.27,20.31,20.23,20.26,829900.0,13.8908,13.9182,13.8634,13.884,829900.0
2011-09-13 09:45:00,20.27,20.32,20.23,20.29,677000.0,13.8908,13.9251,13.8634,13.9045,677000.0
2011-09-13 09:50:00,20.29,20.32,20.26,20.29,1149100.0,13.9045,13.9251,13.884,13.9045,1149100.0
2011-09-13 09:55:00,20.28,20.35,20.28,20.34,643900.0,13.8977,13.9456,13.8977,13.9388,643900.0
2011-09-13 10:00:00,20.35,20.44,20.34,20.43,847900.0,13.9456,14.0073,13.9388,14.0005,847900.0
2011-09-13 10:05:00,20.44,20.52,20.43,20.51,1375100.0,14.0073,14.0621,14.0005,14.0553,1375100.0
2011-09-13 10:10:00,20.51,20.51,20.46,20.46,768200.0,14.0553,14.0553,14.021,14.021,768200.0
2011-09-13 10:15:00,20.47,20.48,20.43,20.46,435500.0,14.0279,14.0347,14.0005,14.021,435500.0
2011-09-13 10:20:00,20.46,20.51,20.44,20.51,505700.0,14.021,14.0553,14.0073,14.0553,505700.0
2011-09-13 10:25:00,20.51,20.54,20.5,20.52,767900.0,14.0553,14.0758,14.0484,14.0621,767900.0
2011-09-13 10:30:00,20.52,20.55,20.4,20.45,864800.0,14.0621,14.0827,13.9799,14.0142,864800.0
2011-09-13 10:35:00,20.45,20.47,20.41,20.44,419600.0,14.0142,14.0279,13.9867,14.0073,419600.0
2011-09-13 10:40:00,20.44,20.45,20.4,20.41,469200.0,14.0073,14.0142,13.9799,13.9867,469200.0
2011-09-13 10:45:00,20.42,20.45,20.38,20.41,671100.0,13.9936,14.0142,13.9662,13.9867,671100.0
2011-09-13 10:50:00,20.41,20.46,20.36,20.38,620000.0,13.9867,14.021,13.9525,13.9662,620000.0
2011-09-13 10:55:00,20.38,20.42,20.36,20.41,326100.0,13.9662,13.9936,13.9525,13.9867,326100.0
2011-09-13 11:00:00,20.41,20.45,20.4,20.42,529900.0,13.9867,14.0142,13.9799,13.9936,529900.0
2011-09-13 11:05:00,20.42,20.44,20.41,20.41,299300.0,13.9936,14.0073,13.9867,13.9867,299300.0
2011-09-13 11:10:00,20.41,20.46,20.41,20.45,305400.0,13.9867,14.021,13.9867,14.0142,305400.0
2011-09-13 11:15:00,20.45,20.46,20.4,20.42,318800.0,14.0142,14.021,13.9799,13.9936,318800.0
2011-09-13 11:20:00,20.41,20.42,20.38,20.4,283400.0,13.9867,13.9936,13.9662,13.9799,283400.0
2011-09-13 11:25:00,20.39,20.4,20.35,20.4,512900.0,13.973,13.9799,13.9456,13.9799,512900.0
2011-09-13 11:30:00,20.39,20.45,20.39,20.43,488200.0,13.973,14.0142,13.973,14.0005,488200.0
2011-09-13 11:35:00,20.42,20.46,20.41,20.45,238700.0,13.9936,14.021,13.9867,14.0142,238700.0
2011-09-13 11:40:00,20.46,20.48,20.43,20.47,389900.0,14.021,14.0347,14.0005,14.0279,389900.0
2011-09-13 11:45:00,20.47,20.49,20.41,20.42,494800.0,14.0279,14.0416,13.9867,13.9936,494800.0
2011-09-13 11:50:00,20.42,20.44,20.4,20.43,314800.0,13.9936,14.0073,13.9799,14.0005,314800.0
2011-09-13 11:55:00,20.43,20.47,20.43,20.45,210200.0,14.0005,14.0279,14.0005,14.0142,210200.0
2011-09-13 12:00:00,20.45,20.46,20.4,20.42,446000.0,14.0142,14.021,13.9799,13.9936,446000.0
2011-09-13 12:05:00,20.42,20.48,20.41,20.48,367600.0,13.9936,14.0347,13.9867,14.0347,367600.0
2011-09-13 12:10:00,20.48,20.51,20.45,20.49,315000.0,14.0347,14.0553,14.0142,14.0416,315000.0
2011-09-13 12:15:00,20.5,20.52,20.49,20.5,253600.0,14.0484,14.0621,14.0416,14.0484,253600.0
2011-09-13 12:20:00,20.5,20.53,20.48,20.49,339100.0,14.0484,14.069,14.0347,14.0416,339100.0
2011-09-13 12:25:00,20.48,20.5,20.45,20.49,370100.0,14.0347,14.0484,14.0142,14.0416,370100.0
2011-09-13 12:30:00,20.49,20.51,20.48,20.48,310700.0,14.0416,14.0553,14.0347,14.0347,310700.0
2011-09-13 12:35:00,20.48,20.53,20.47,20.52,337700.0,14.0347,14.069,14.0279,14.0621,337700.0
2011-09-13 12:40:00,20.52,20.54,20.51,20.54,1136100.0,14.0621,14.0758,14.0553,14.0758,1136100.0
2011-09-13 12:45:00,20.54,20.57,20.51,20.52,870200.0,14.0758,14.0964,14.0553,14.0621,870200.0
2011-09-13 12:50:00,20.52,20.54,20.51,20.52,305100.0,14.0621,14.0758,14.0553,14.0621,305100.0
2011-09-13 12:55:00,20.52,20.58,20.49,20.57,653300.0,14.0621,14.1032,14.0416,14.0964,653300.0
2011-09-13 13:00:00,20.57,20.63,20.57,20.62,594500.0,14.0964,14.1375,14.0964,14.1307,594500.0
2011-09-13 13:05:00,20.62,20.68,20.62,20.64,838700.0,14.1307,14.1718,14.1307,14.1444,838700.0
2011-09-13 13:10:00,20.64,20.66,20.61,20.66,414200.0,14.1444,14.1581,14.1238,14.1581,414200.0
2011-09-13 13:15:00,20.66,20.69,20.65,20.65,519800.0,14.1581,14.1786,14.1512,14.1512,519800.0
2011-09-13 13:20:00,20.65,20.66,20.63,20.65,383200.0,14.1512,14.1581,14.1375,14.1512,383200.0
2011-09-13 13:25:00,20.64,20.67,20.64,20.66,337900.0,14.1444,14.1649,14.1444,14.1581,337900.0
2011-09-13 13:30:00,20.66,20.67,20.63,20.65,392100.0,14.1581,14.1649,14.1375,14.1512,392100.0
2011-09-13 13:35:00,20.66,20.68,20.65,20.68,452900.0,14.1581,14.1718,14.1512,14.1718,452900.0
2011-09-13 13:40:00,20.68,20.75,20.67,20.73,1057100.0,14.1718,14.2197,14.1649,14.206,1057100.0
2011-09-13 13:45:00,20.73,20.78,20.72,20.77,811200.0,14.206,14.2403,14.1992,14.2334,811200.0
2011-09-13 13:50:00,20.77,20.79,20.76,20.78,378400.0,14.2334,14.2472,14.2266,14.2403,378400.0
2011-09-13 13:55:00,20.79,20.84,20.74,20.82,1843600.0,14.2472,14.2814,14.2129,14.2677,1843600.0
2011-09-13 14:00:00,20.82,20.85,20.8,20.84,1293800.0,14.2677,14.2883,14.254,14.2814,1293800.0
2011-09-13 14:05:00,20.84,20.84,20.8,20.8,669600.0,14.2814,14.2814,14.254,14.254,669600.0
2011-09-13 14:10:00,20.8,20.84,20.78,20.81,1352400.0,14.254,14.2814,14.2403,14.2609,1352400.0
2011-09-13 14:15:00,20.8,20.85,20.8,20.85,537600.0,14.254,14.2883,14.254,14.2883,537600.0
2011-09-13 14:20:00,20.85,20.88,20.84,20.88,1139900.0,14.2883,14.3088,14.2814,14.3088,1139900.0
2011-09-13 14:25:00,20.88,20.9,20.87,20.89,1158300.0,14.3088,14.3225,14.302,14.3157,1158300.0
2011-09-13 14:30:00,20.89,20.89,20.85,20.86,809300.0,14.3157,14.3157,14.2883,14.2951,809300.0
2011-09-13 14:35:00,20.86,20.87,20.85,20.85,390100.0,14.2951,14.302,14.2883,14.2883,390100.0
2011-09-13 14:40:00,20.85,20.88,20.85,20.86,350800.0,14.2883,14.3088,14.2883,14.2951,350800.0
2011-09-13 14:45:00,20.86,20.87,20.76,20.76,853500.0,14.2951,14.302,14.2266,14.2266,853500.0
2011-09-13 14:50:00,20.77,20.78,20.74,20.75,718600.0,14.2334,14.2403,14.2129,14.2197,718600.0
2011-09-13 14:55:00,20.76,20.82,20.73,20.76,1008200.0,14.2266,14.2677,14.206,14.2266,1008200.0
2011-09-13 15:00:00,20.76,20.77,20.72,20.76,627100.0,14.2266,14.2334,14.1992,14.2266,627100.0
2011-09-13 15:05:00,20.76,20.76,20.7,20.72,841400.0,14.2266,14.2266,14.1855,14.1992,841400.0
2011-09-13 15:10:00,20.72,20.74,20.69,20.71,879700.0,14.1992,14.2129,14.1786,14.1923,879700.0
2011-09-13 15:15:00,20.71,20.72,20.62,20.63,1257900.0,14.1923,14.1992,14.1307,14.1375,1257900.0
2011-09-13 15:20:00,20.63,20.67,20.61,20.66,803500.0,14.1375,14.1649,14.1238,14.1581,803500.0
2011-09-13 15:25:00,20.66,20.71,20.61,20.69,846700.0,14.1581,14.1923,14.1238,14.1786,846700.0
2011-09-13 15:30:00,20.7,20.76,20.69,20.75,1082000.0,14.1855,14.2266,14.1786,14.2197,1082000.0
2011-09-13 15:35:00,20.75,20.76,20.72,20.72,1071900.0,14.2197,14.2266,14.1992,14.1992,1071900.0
2011-09-13 15:40:00,20.73,20.81,20.72,20.8,983600.0,14.206,14.2609,14.1992,14.254,983600.0
2011-09-13 15:45:00,20.8,20.82,20.78,20.81,1489200.0,14.254,14.2677,14.2403,14.2609,1489200.0
2011-09-13 15:50:00,20.81,20.83,20.75,20.76,1551900.0,14.2609,14.2746,14.2197,14.2266,1551900.0
2011-09-13 15:55:00,20.76,20.8,20.75,20.77,3264800.0,14.2266,14.254,14.2197,14.2334,3264800.0
2011-09-14 09:30:00,20.87,20.98,20.82,20.91,1330300.0,14.302,14.3774,14.2677,14.3294,1330300.0
2011-09-14 09:35:00,20.91,20.97,20.88,20.89,769500.0,14.3294,14.3705,14.3088,14.3157,769500.0
2011-09-14 09:40:00,20.89,20.95,20.84,20.94,1018300.0,14.3157,14.3568,14.2814,14.3499,1018300.0
2011-09-14 09:45:00,20.94,21.0,20.93,20.98,1050700.0,14.3499,14.3911,14.3431,14.3774,1050700.0
2011-09-14 09:50:00,20.97,20.99,20.91,20.94,778000.0,14.3705,14.3842,14.3294,14.3499,778000.0
2011-09-14 09:55:00,20.94,20.99,20.9,20.9,615700.0,14.3499,14.3842,14.3225,14.3225,615700.0
2011-09-14 10:00:00,20.91,20.93,20.85,20.89,595800.0,14.3294,14.3431,14.2883,14.3157,595800.0
2011-09-14 10:05:00,20.9,20.93,20.89,20.89,492200.0,14.3225,14.3431,14.3157,14.3157,492200.0
2011-09-14 10:10:00,20.89,20.94,20.89,20.91,359600.0,14.3157,14.3499,14.3157,14.3294,359600.0
2011-09-14 10:15:00,20.91,20.91,20.72,20.74,1570200.0,14.3294,14.3294,14.1992,14.2129,1570200.0
2011-09-14 10:20:00,20.74,20.8,20.71,20.8,1096500.0,14.2129,14.254,14.1923,14.254,1096500.0
2011-09-14 10:25:00,20.8,20.83,20.77,20.78,868000.0,14.254,14.2746,14.2334,14.2403,868000.0
2011-09-14 10:30:00,20.78,20.82,20.74,20.81,618600.0,14.2403,14.2677,14.2129,14.2609,618600.0
2011-09-14 10:35:00,20.81,20.85,20.79,20.85,742300.0,14.2609,14.2883,14.2472,14.2883,742300.0
2011-09-14 10:40:00,20.85,20.85,20.77,20.78,492200.0,14.2883,14.2883,14.2334,14.2403,492200.0
2011-09-14 10:45:00,20.77,20.82,20.75,20.76,614000.0,14.2334,14.2677,14.2197,14.2266,614000.0
2011-09-14 10:50:00,20.77,20.84,20.76,20.84,360200.0,14.2334,14.2814,14.2266,14.2814,360200.0
2011-09-14 10:55:00,20.83,20.85,20.78,20.84,467200.0,14.2746,14.2883,14.2403,14.2814,467200.0
2011-09-14 11:00:00,20.84,20.84,20.78,20.82,679800.0,14.2814,14.2814,14.2403,14.2677,679800.0
2011-09-14 11:05:00,20.83,20.88,20.83,20.83,466700.0,14.2746,14.3088,14.2746,14.2746,466700.0
2011-09-14 11:10:00,20.84,20.9,20.83,20.9,478300.0,14.2814,14.3225,14.2746,14.3225,478300.0
2011-09-14 11:15:00,20.9,20.91,20.86,20.86,443300.0,14.3225,14.3294,14.2951,14.2951,443300.0
2011-09-14 11:20:00,20.86,20.92,20.83,20.91,455900.0,14.2951,14.3362,14.2746,14.3294,455900.0
2011-09-14 11:25:00,20.92,20.94,20.91,20.93,291200.0,14.3362,14.3499,14.3294,14.3431,291200.0
2011-09-14 11:30:00,20.94,20.95,20.87,20.88,524800.0,14.3499,14.3568,14.302,14.3088,524800.0
2011-09-14 11:35:00,20.88,20.93,20.87,20.93,377900.0,14.3088,14.3431,14.302,14.3431,377900.0
2011-09-14 11:40:00,20.93,20.93,20.88,20.89,287600.0,14.3431,14.3431,14.3088,14.3157,287600.0
2011-09-14 11:45:00,20.88,20.9,20.86,20.89,302600.0,14.3088,14.3225,14.2951,14.3157,302600.0
2011-09-14 11:50:00,20.89,20.95,20.88,20.95,262800.0,14.3157,14.3568,14.3088,14.3568,262800.0
2011-09-14 11:55:00,20.94,20.95,20.93,20.95,326700.0,14.3499,14.3568,14.3431,14.3568,326700.0
2011-09-14 12:00:00,20.95,20.96,20.92,20.93,626400.0,14.3568,14.3637,14.3362,14.3431,626400.0
2011-09-14 12:05:00,20.93,20.94,20.91,20.92,262700.0,14.3431,14.3499,14.3294,14.3362,262700.0
2011-09-14 12:10:00,20.92,20.95,20.91,20.94,358600.0,14.3362,14.3568,14.3294,14.3499,358600.0
2011-09-14 12:15:00,20.95,20.95,20.91,20.92,512000.0,14.3568,14.3568,14.3294,14.3362,512000.0
2011-09-14 12:20:00,20.91,20.92,20.91,20.91,92800.0,14.3294,14.3362,14.3294,14.3294,92800.0
2011-09-14 12:25:00,20.92,20.95,20.91,20.95,220800.0,14.3362,14.3568,14.3294,14.3568,220800.0
2011-09-14 12:30:00,20.95,20.98,20.94,20.97,326800.0,14.3568,14.3774,14.3499,14.3705,326800.0
2011-09-14 12:35:00,20.98,21.03,20.97,21.03,1021500.0,14.3774,14.4116,14.3705,14.4116,1021500.0
2011-09-14 12:40:00,21.03,21.05,21.02,21.04,576000.0,14.4116,14.4253,14.4048,14.4185,576000.0
2011-09-14 12:45:00,21.04,21.07,21.03,21.03,897300.0,14.4185,14.439,14.4116,14.4116,897300.0
2011-09-14 12:50:00,21.04,21.06,21.03,21.05,364700.0,14.4185,14.4322,14.4116,14.4253,364700.0
2011-09-14 12:55:00,21.05,21.08,21.04,21.05,519000.0,14.4253,14.4459,14.4185,14.4253,519000.0
2011-09-14 13:00:00,21.05,21.08,21.05,21.05,369900.0,14.4253,14.4459,14.4253,14.4253,369900.0
2011-09-14 13:05:00,21.06,21.09,21.05,21.07,413200.0,14.4322,14.4527,14.4253,14.439,413200.0
2011-09-14 13:10:00,21.07,21.08,21.05,21.05,356200.0,14.439,14.4459,14.4253,14.4253,356200.0
2011-09-14 13:15:00,21.06,21.06,21.02,21.05,410700.0,14.4322,14.4322,14.4048,14.4253,410700.0
2011-09-14 13:20:00,21.06,21.09,21.03,21.05,690700.0,14.4322,14.4527,14.4116,14.4253,690700.0
2011-09-14 13:25:00,21.04,21.08,21.04,21.08,354800.0,14.4185,14.4459,14.4185,14.4459,354800.0
2011-09-14 13:30:00,21.07,21.1,21.06,21.09,383800.0,14.439,14.4596,14.4322,14.4527,383800.0
2011-09-14 13:35:00,21.1,21.15,21.08,21.15,873300.0,14.4596,14.4939,14.4459,14.4939,873300.0
2011-09-14 13:40:00,21.14,21.17,21.13,21.16,1062700.0,14.487,14.5076,14.4802,14.5007,1062700.0
2011-09-14 13:45:00,21.16,21.17,21.14,21.16,538400.0,14.5007,14.5076,14.487,14.5007,538400.0
2011-09-14 13:50:00,21.16,21.2,21.15,21.19,912600.0,14.5007,14.5281,14.4939,14.5213,912600.0
2011-09-14 13:55:00,21.19,21.19,21.13,21.17,601400.0,14.5213,14.5213,14.4802,14.5076,601400.0
2011-09-14 14:00:00,21.17,21.18,21.15,21.18,846200.0,14.5076,14.5144,14.4939,14.5144,846200.0
2011-09-14 14:05:00,21.18,21.22,21.17,21.2,843400.0,14.5144,14.5418,14.5076,14.5281,843400.0
2011-09-14 14:10:00,21.2,21.22,21.17,21.2,530100.0,14.5281,14.5418,14.5076,14.5281,530100.0
2011-09-14 14:15:00,21.2,21.26,21.2,21.25,942300.0,14.5281,14.5692,14.5281,14.5624,942300.0
2011-09-14 14:20:00,21.25,21.27,21.21,21.21,440700.0,14.5624,14.5761,14.535,14.535,440700.0
2011-09-14 14:25:00,21.21,21.24,21.21,21.22,537100.0,14.535,14.5555,14.535,14.5418,537100.0
2011-09-14 14:30:00,21.22,21.24,21.18,21.19,905200.0,14.5418,14.5555,14.5144,14.5213,905200.0
2011-09-14 14:35:00,21.19,21.21,21.18,21.19,376000.0,14.5213,14.535,14.5144,14.5213,376000.0
2011-09-14 14:40:00,21.21,21.24,21.2,21.23,459800.0,14.535,14.5555,14.5281,14.5487,459800.0
2011-09-14 14:45:00,21.23,21.24,21.21,21.21,462100.0,14.5487,14.5555,14.535,14.535,462100.0
2011-09-14 14:50:00,21.21,21.25,21.21,21.25,273800.0,14.535,14.5624,14.535,14.5624,273800.0
2011-09-14 14:55:00,21.25,21.29,21.24,21.28,447200.0,14.5624,14.5898,14.5555,14.5829,447200.0
2011-09-14 15:00:00,21.28,21.34,21.28,21.33,752600.0,14.5829,14.6241,14.5829,14.6172,752600.0
2011-09-14 15:05:00,21.32,21.36,21.3,21.35,872500.0,14.6104,14.6378,14.5967,14.6309,872500.0
2011-09-14 15:10:00,21.35,21.38,21.34,21.34,571700.0,14.6309,14.6515,14.6241,14.6241,571700.0
2011-09-14 15:15:00,21.34,21.39,21.33,21.36,915700.0,14.6241,14.6583,14.6172,14.6378,915700.0
2011-09-14 15:20:00,21.36,21.36,21.32,21.34,886300.0,14.6378,14.6378,14.6104,14.6241,886300.0
2011-09-14 15:25:00,21.33,21.4,21.33,21.36,1024200.0,14.6172,14.6652,14.6172,14.6378,1024200.0
2011-09-14 15:30:00,21.37,21.4,21.35,21.36,1127200.0,14.6446,14.6652,14.6309,14.6378,1127200.0
2011-09-14 15:35:00,21.36,21.36,21.31,21.31,1081900.0,14.6378,14.6378,14.6035,14.6035,1081900.0
2011-09-14 15:40:00,21.31,21.32,21.24,21.25,926400.0,14.6035,14.6104,14.5555,14.5624,926400.0
2011-09-14 15:45:00,21.24,21.25,21.17,21.19,1749000.0,14.5555,14.5624,14.5076,14.5213,1749000.0
2011-09-14 15:50:00,21.19,21.22,21.14,21.16,2202900.0,14.5213,14.5418,14.487,14.5007,2202900.0
2011-09-14 15:55:00,21.15,21.19,21.11,21.12,3620100.0,14.4939,14.5213,14.4664,14.4733,3620100.0
2011-09-15 09:30:00,21.31,21.44,21.29,21.4,1648500.0,14.6035,14.6926,14.5898,14.6652,1648500.0
2011-09-15 09:35:00,21.4,21.46,21.33,21.36,1292200.0,14.6652,14.7063,14.6172,14.6378,1292200.0
2011-09-15 09:40:00,21.36,21.41,21.29,21.4,1103000.0,14.6378,14.672,14.5898,14.6652,1103000.0
2011-09-15 09:45:00,21.4,21.41,21.33,21.39,768300.0,14.6652,14.672,14.6172,14.6583,768300.0
2011-09-15 09:50:00,21.39,21.44,21.38,21.39,859400.0,14.6583,14.6926,14.6515,14.6583,859400.0
2011-09-15 09:55:00,21.39,21.41,21.36,21.39,455400.0,14.6583,14.672,14.6378,14.6583,455400.0
2011-09-15 10:00:00,21.4,21.48,21.39,21.45,921700.0,14.6652,14.72,14.6583,14.6994,921700.0
2011-09-15 10:05:00,21.45,21.48,21.41,21.42,776400.0,14.6994,14.72,14.672,14.6789,776400.0
2011-09-15 10:10:00,21.42,21.45,21.4,21.43,694800.0,14.6789,14.6994,14.6652,14.6857,694800.0
2011-09-15 10:15:00,21.43,21.44,21.38,21.38,849000.0,14.6857,14.6926,14.6515,14.6515,849000.0
2011-09-15 10:20:00,21.38,21.39,21.3,21.3,727400.0,14.6515,14.6583,14.5967,14.5967,727400.0
2011-09-15 10:25:00,21.31,21.38,21.3,21.37,743800.0,14.6035,14.6515,14.5967,14.6446,743800.0
2011-09-15 10:30:00,21.37,21.38,21.29,21.31,734700.0,14.6446,14.6515,14.5898,14.6035,734700.0
2011-09-15 10:35:00,21.31,21.31,21.23,21.29,969600.0,14.6035,14.6035,14.5487,14.5898,969600.0
2011-09-15 10:40:00,21.29,21.38,21.28,21.38,491200.0,14.5898,14.6515,14.5829,14.6515,491200.0
2011-09-15 10:45:00,21.38,21.4,21.34,21.37,563900.0,14.6515,14.6652,14.6241,14.6446,563900.0
2011-09-15 10:50:00,21.36,21.37,21.26,21.27,451900.0,14.6378,14.6446,14.5692,14.5761,451900.0
2011-09-15 10:55:00,21.27,21.32,21.23,21.27,648700.0,14.5761,14.6104,14.5487,14.5761,648700.0
2011-09-15 11:00:00,21.27,21.29,21.22,21.29,521300.0,14.5761,14.5898,14.5418,14.5898,521300.0
2011-09-15 11:05:00,21.29,21.39,21.29,21.39,555200.0,14.5898,14.6583,14.5898,14.6583,555200.0
2011-09-15 11:10:00,21.38,21.4,21.34,21.34,341900.0,14.6515,14.6652,14.6241,14.6241,341900.0
2011-09-15 11:15:00,21.35,21.42,21.34,21.42,478600.0,14.6309,14.6789,14.6241,14.6789,478600.0
2011-09-15 11:20:00,21.42,21.45,21.41,21.44,394300.0,14.6789,14.6994,14.672,14.6926,394300.0
2011-09-15 11:25:00,21.45,21.45,21.4,21.43,586500.0,14.6994,14.6994,14.6652,14.6857,586500.0
2011-09-15 11:30:00,21.43,21.47,21.42,21.45,523300.0,14.6857,14.7132,14.6789,14.6994,523300.0
2011-09-15 11:35:00,21.45,21.47,21.43,21.44,646100.0,14.6994,14.7132,14.6857,14.6926,646100.0
2011-09-15 11:40:00,21.44,21.46,21.43,21.45,364400.0,14.6926,14.7063,14.6857,14.6994,364400.0
2011-09-15 11:45:00,21.45,21.45,21.42,21.43,358200.0,14.6994,14.6994,14.6789,14.6857,358200.0
2011-09-15 11:50:00,21.42,21.44,21.4,21.42,393500.0,14.6789,14.6926,14.6652,14.6789,393500.0
2011-09-15 11:55:00,21.42,21.45,21.41,21.44,612800.0,14.6789,14.6994,14.672,14.6926,612800.0
2011-09-15 12:00:00,21.44,21.48,21.43,21.48,347000.0,14.6926,14.72,14.6857,14.72,347000.0
2011-09-15 12:05:00,21.47,21.49,21.45,21.49,481700.0,14.7132,14.7269,14.6994,14.7269,481700.0
2011-09-15 12:10:00,21.49,21.5,21.48,21.48,468300.0,14.7269,14.7337,14.72,14.72,468300.0
2011-09-15 12:15:00,21.49,21.5,21.48,21.49,202000.0,14.7269,14.7337,14.72,14.7269,202000.0
2011-09-15 12:20:00,21.49,21.49,21.48,21.48,232200.0,14.7269,14.7269,14.72,14.72,232200.0
2011-09-15 12:25:00,21.48,21.49,21.47,21.47,215700.0,14.72,14.7269,14.7132,14.7132,215700.0
2011-09-15 12:30:00,21.48,21.52,21.48,21.51,947100.0,14.72,14.7474,14.72,14.7406,947100.0
2011-09-15 12:35:00,21.5,21.53,21.49,21.53,551200.0,14.7337,14.7543,14.7269,14.7543,551200.0
2011-09-15 12:40:00,21.53,21.55,21.52,21.55,578100.0,14.7543,14.768,14.7474,14.768,578100.0
2011-09-15 12:45:00,21.55,21.56,21.54,21.54,433200.0,14.768,14.7748,14.7611,14.7611,433200.0
2011-09-15 12:50:00,21.54,21.55,21.5,21.51,626000.0,14.7611,14.768,14.7337,14.7406,626000.0
2011-09-15 12:55:00,21.51,21.53,21.5,21.53,114000.0,14.7406,14.7543,14.7337,14.7543,114000.0
2011-09-15 13:00:00,21.52,21.55,21.51,21.54,369900.0,14.7474,14.768,14.7406,14.7611,369900.0
2011-09-15 13:05:00,21.54,21.57,21.53,21.54,641700.0,14.7611,14.7817,14.7543,14.7611,641700.0
2011-09-15 13:10:00,21.56,21.6,21.55,21.56,415800.0,14.7748,14.8022,14.768,14.7748,415800.0
2011-09-15 13:15:00,21.56,21.58,21.56,21.56,265300.0,14.7748,14.7885,14.7748,14.7748,265300.0
2011-09-15 13:20:00,21.57,21.57,21.55,21.56,305500.0,14.7817,14.7817,14.768,14.7748,305500.0
2011-09-15 13:25:00,21.57,21.57,21.51,21.51,357100.0,14.7817,14.7817,14.7406,14.7406,357100.0
2011-09-15 13:30:00,21.51,21.52,21.49,21.51,355500.0,14.7406,14.7474,14.7269,14.7406,355500.0
2011-09-15 13:35:00,21.5,21.51,21.46,21.47,364400.0,14.7337,14.7406,14.7063,14.7132,364400.0
2011-09-15 13:40:00,21.48,21.51,21.47,21.51,328600.0,14.72,14.7406,14.7132,14.7406,328600.0
2011-09-15 13:45:00,21.51,21.54,21.49,21.52,638100.0,14.7406,14.7611,14.7269,14.7474,638100.0
2011-09-15 13:50:00,21.52,21.55,21.49,21.55,453400.0,14.7474,14.768,14.7269,14.768,453400.0
2011-09-15 13:55:00,21.55,21.57,21.52,21.56,318500.0,14.768,14.7817,14.7474,14.7748,318500.0
2011-09-15 14:00:00,21.57,21.6,21.56,21.6,498100.0,14.7817,14.8022,14.7748,14.8022,498100.0
2011-09-15 14:05:00,21.6,21.61,21.57,21.59,458200.0,14.8022,14.8091,14.7817,14.7954,458200.0
2011-09-15 14:10:00,21.59,21.66,21.59,21.64,1115900.0,14.7954,14.8434,14.7954,14.8297,1115900.0
2011-09-15 14:15:00,21.64,21.65,21.61,21.64,613700.0,14.8297,14.8365,14.8091,14.8297,613700.0
2011-09-15 14:20:00,21.64,21.65,21.58,21.59,549400.0,14.8297,14.8365,14.7885,14.7954,549400.0
2011-09-15 14:25:00,21.59,21.61,21.57,21.6,274900.0,14.7954,14.8091,14.7817,14.8022,274900.0
2011-09-15 14:30:00,21.6,21.65,21.6,21.64,700000.0,14.8022,14.8365,14.8022,14.8297,700000.0
2011-09-15 14:35:00,21.64,21.65,21.61,21.63,430500.0,14.8297,14.8365,14.8091,14.8228,430500.0
2011-09-15 14:40:00,21.64,21.65,21.62,21.64,291500.0,14.8297,14.8365,14.8159,14.8297,291500.0
2011-09-15 14:45:00,21.64,21.65,21.6,21.62,373800.0,14.8297,14.8365,14.8022,14.8159,373800.0
2011-09-15 14:50:00,21.61,21.62,21.58,21.6,472000.0,14.8091,14.8159,14.7885,14.8022,472000.0
2011-09-15 14:55:00,21.6,21.62,21.59,21.61,358500.0,14.8022,14.8159,14.7954,14.8091,358500.0
2011-09-15 15:00:00,21.61,21.66,21.61,21.64,510100.0,14.8091,14.8434,14.8091,14.8297,510100.0
2011-09-15 15:05:00,21.64,21.67,21.63,21.64,339500.0,14.8297,14.8502,14.8228,14.8297,339500.0
2011-09-15 15:10:00,21.64,21.65,21.62,21.63,625200.0,14.8297,14.8365,14.8159,14.8228,625200.0
2011-09-15 15:15:00,21.63,21.64,21.57,21.57,441700.0,14.8228,14.8297,14.7817,14.7817,441700.0
2011-09-15 15:20:00,21.57,21.59,21.56,21.57,521100.0,14.7817,14.7954,14.7748,14.7817,521100.0
2011-09-15 15:25:00,21.58,21.58,21.49,21.51,798300.0,14.7885,14.7885,14.7269,14.7406,798300.0
2011-09-15 15:30:00,21.52,21.59,21.51,21.59,827200.0,14.7474,14.7954,14.7406,14.7954,827200.0
2011-09-15 15:35:00,21.59,21.61,21.57,21.59,1007900.0,14.7954,14.8091,14.7817,14.7954,1007900.0
2011-09-15 15:40:00,21.59,21.6,21.56,21.58,781500.0,14.7954,14.8022,14.7748,14.7885,781500.0
2011-09-15 15:45:00,21.59,21.59,21.54,21.57,1387400.0,14.7954,14.7954,14.7611,14.7817,1387400.0
2011-09-15 15:50:00,21.57,21.57,21.5,21.51,1775100.0,14.7817,14.7817,14.7337,14.7406,1775100.0
2011-09-15 15:55:00,21.51,21.55,21.49,21.55,3047600.0,14.7406,14.768,14.7269,14.768,3047600.0
2011-09-16 09:30:00,21.6,21.69,21.43,21.69,14578800.0,14.8022,14.8639,14.6857,14.8639,14578800.0
2011-09-16 09:35:00,21.69,21.72,21.61,21.65,1731000.0,14.8639,14.8845,14.8091,14.8365,1731000.0
2011-09-16 09:40:00,21.65,21.75,21.63,21.71,937700.0,14.8365,14.905,14.8228,14.8776,937700.0
2011-09-16 09:45:00,21.71,21.77,21.7,21.76,598700.0,14.8776,14.9187,14.8708,14.9119,598700.0
2011-09-16 09:50:00,21.76,21.78,21.72,21.76,812900.0,14.9119,14.9256,14.8845,14.9119,812900.0
2011-09-16 09:55:00,21.77,21.77,21.7,21.7,812600.0,14.9187,14.9187,14.8708,14.8708,812600.0
2011-09-16 10:00:00,21.7,21.76,21.69,21.75,930800.0,14.8708,14.9119,14.8639,14.905,930800.0
2011-09-16 10:05:00,21.75,21.78,21.72,21.78,918400.0,14.905,14.9256,14.8845,14.9256,918400.0
2011-09-16 10:10:00,21.78,21.9,21.77,21.9,1554100.0,14.9256,15.0078,14.9187,15.0078,1554100.0
2011-09-16 10:15:00,21.9,21.92,21.82,21.86,1046700.0,15.0078,15.0215,14.953,14.9804,1046700.0
2011-09-16 10:20:00,21.85,21.87,21.82,21.82,851200.0,14.9736,14.9873,14.953,14.953,851200.0
2011-09-16 10:25:00,21.82,21.86,21.79,21.8,791700.0,14.953,14.9804,14.9324,14.9393,791700.0
2011-09-16 10:30:00,21.8,21.82,21.76,21.8,958000.0,14.9393,14.953,14.9119,14.9393,958000.0
2011-09-16 10:35:00,21.8,21.83,21.79,21.82,712400.0,14.9393,14.9599,14.9324,14.953,712400.0
2011-09-16 10:40:00,21.82,21.89,21.78,21.8,743400.0,14.953,15.001,14.9256,14.9393,743400.0
2011-09-16 10:45:00,21.8,21.81,21.77,21.8,559500.0,14.9393,14.9462,14.9187,14.9393,559500.0
2011-09-16 10:50:00,21.79,21.82,21.75,21.77,610200.0,14.9324,14.953,14.905,14.9187,610200.0
2011-09-16 10:55:00,21.77,21.82,21.73,21.79,725800.0,14.9187,14.953,14.8913,14.9324,725800.0
2011-09-16 11:00:00,21.79,21.85,21.77,21.79,882300.0,14.9324,14.9736,14.9187,14.9324,882300.0
2011-09-16 11:05:00,21.8,21.82,21.79,21.8,567300.0,14.9393,14.953,14.9324,14.9393,567300.0
2011-09-16 11:10:00,21.81,21.85,21.8,21.82,506400.0,14.9462,14.9736,14.9393,14.953,506400.0
2011-09-16 11:15:00,21.82,21.85,21.8,21.83,468800.0,14.953,14.9736,14.9393,14.9599,468800.0
2011-09-16 11:20:00,21.82,21.83,21.78,21.8,442900.0,14.953,14.9599,14.9256,14.9393,442900.0
2011-09-16 11:25:00,21.79,21.85,21.78,21.84,558100.0,14.9324,14.9736,14.9256,14.9667,558100.0
2011-09-16 11:30:00,21.84,21.87,21.81,21.86,807200.0,14.9667,14.9873,14.9462,14.9804,807200.0
2011-09-16 11:35:00,21.86,21.91,21.86,21.88,658700.0,14.9804,15.0147,14.9804,14.9941,658700.0
2011-09-16 11:40:00,21.88,21.91,21.86,21.88,965000.0,14.9941,15.0147,14.9804,14.9941,965000.0
2011-09-16 11:45:00,21.88,21.9,21.85,21.89,492600.0,14.9941,15.0078,14.9736,15.001,492600.0
2011-09-16 11:50:00,21.9,21.92,21.89,21.91,536000.0,15.0078,15.0215,15.001,15.0147,536000.0
2011-09-16 11:55:00,21.91,21.95,21.91,21.93,1153400.0,15.0147,15.0421,15.0147,15.0284,1153400.0
2011-09-16 12:00:00,21.93,21.94,21.91,21.93,668700.0,15.0284,15.0352,15.0147,15.0284,668700.0
2011-09-16 12:05:00,21.93,21.96,21.92,21.96,820900.0,15.0284,15.0489,15.0215,15.0489,820900.0
2011-09-16 12:10:00,21.95,21.98,21.93,21.94,1183100.0,15.0421,15.0626,15.0284,15.0352,1183100.0
2011-09-16 12:15:00,21.93,21.97,21.93,21.96,490400.0,15.0284,15.0558,15.0284,15.0489,490400.0
2011-09-16 12:20:00,21.95,21.96,21.92,21.94,695000.0,15.0421,15.0489,15.0215,15.0352,695000.0
2011-09-16 12:25:00,21.94,21.97,21.93,21.96,1119100.0,15.0352,15.0558,15.0284,15.0489,1119100.0
2011-09-16 12:30:00,21.96,21.97,21.94,21.96,404100.0,15.0489,15.0558,15.0352,15.0489,404100.0
2011-09-16 12:35:00,21.96,22.0,21.96,21.99,815800.0,15.0489,15.0764,15.0489,15.0695,815800.0
2011-09-16 12:40:00,21.99,22.0,21.97,21.99,493600.0,15.0695,15.0764,15.0558,15.0695,493600.0
2011-09-16 12:45:00,21.99,22.0,21.98,21.98,1277700.0,15.0695,15.0764,15.0626,15.0626,1277700.0
2011-09-16 12:50:00,21.98,21.99,21.97,21.98,507800.0,15.0626,15.0695,15.0558,15.0626,507800.0
2011-09-16 12:55:00,21.98,22.0,21.98,22.0,383300.0,15.0626,15.0764,15.0626,15.0764,383300.0
2011-09-16 13:00:00,22.0,22.02,21.95,21.96,3016800.0,15.0764,15.0901,15.0421,15.0489,3016800.0
2011-09-16 13:05:00,21.97,22.0,21.92,21.92,1161100.0,15.0558,15.0764,15.0215,15.0215,1161100.0
2011-09-16 13:10:00,21.93,21.97,21.92,21.95,477700.0,15.0284,15.0558,15.0215,15.0421,477700.0
2011-09-16 13:15:00,21.95,21.97,21.94,21.95,448700.0,15.0421,15.0558,15.0352,15.0421,448700.0
2011-09-16 13:20:00,21.95,21.98,21.94,21.97,618400.0,15.0421,15.0626,15.0352,15.0558,618400.0
2011-09-16 13:25:00,21.97,22.03,21.96,22.03,814800.0,15.0558,15.0969,15.0489,15.0969,814800.0
2011-09-16 13:30:00,22.03,22.04,21.99,22.01,786800.0,15.0969,15.1038,15.0695,15.0832,786800.0
2011-09-16 13:35:00,22.0,22.01,21.95,22.0,735700.0,15.0764,15.0832,15.0421,15.0764,735700.0
2011-09-16 13:40:00,22.0,22.0,21.95,21.97,608800.0,15.0764,15.0764,15.0421,15.0558,608800.0
2011-09-16 13:45:00,21.97,21.98,21.96,21.96,410600.0,15.0558,15.0626,15.0489,15.0489,410600.0
2011-09-16 13:50:00,21.96,21.98,21.95,21.96,467300.0,15.0489,15.0626,15.0421,15.0489,467300.0
2011-09-16 13:55:00,21.96,21.99,21.94,21.97,582500.0,15.0489,15.0695,15.0352,15.0558,582500.0
2011-09-16 14:00:00,21.96,22.0,21.96,21.98,623500.0,15.0489,15.0764,15.0489,15.0626,623500.0
2011-09-16 14:05:00,21.98,22.01,21.98,22.01,547000.0,15.0626,15.0832,15.0626,15.0832,547000.0
2011-09-16 14:10:00,22.01,22.04,21.99,22.0,494200.0,15.0832,15.1038,15.0695,15.0764,494200.0
2011-09-16 14:15:00,22.0,22.02,21.99,22.01,391500.0,15.0764,15.0901,15.0695,15.0832,391500.0
2011-09-16 14:20:00,22.02,22.04,22.0,22.01,504100.0,15.0901,15.1038,15.0764,15.0832,504100.0
2011-09-16 14:25:00,22.02,22.04,22.0,22.01,409600.0,15.0901,15.1038,15.0764,15.0832,409600.0
2011-09-16 14:30:00,22.01,22.04,22.0,22.03,395100.0,15.0832,15.1038,15.0764,15.0969,395100.0
2011-09-16 14:35:00,22.04,22.09,22.03,22.07,1073100.0,15.1038,15.138,15.0969,15.1243,1073100.0
2011-09-16 14:40:00,22.07,22.08,22.02,22.02,663200.0,15.1243,15.1312,15.0901,15.0901,663200.0
2011-09-16 14:45:00,22.02,22.05,22.02,22.04,555000.0,15.0901,15.1106,15.0901,15.1038,555000.0
2011-09-16 14:50:00,22.04,22.06,22.03,22.05,547900.0,15.1038,15.1175,15.0969,15.1106,547900.0
2011-09-16 14:55:00,22.06,22.08,22.05,22.07,426700.0,15.1175,15.1312,15.1106,15.1243,426700.0
2011-09-16 15:00:00,22.08,22.09,22.04,22.05,639500.0,15.1312,15.138,15.1038,15.1106,639500.0
2011-09-16 15:05:00,22.05,22.06,22.0,22.0,744500.0,15.1106,15.1175,15.0764,15.0764,744500.0
2011-09-16 15:10:00,22.01,22.03,22.0,22.02,549500.0,15.0832,15.0969,15.0764,15.0901,549500.0
2011-09-16 15:15:00,22.01,22.04,22.01,22.03,464400.0,15.0832,15.1038,15.0832,15.0969,464400.0
2011-09-16 15:20:00,22.03,22.04,21.97,21.99,708600.0,15.0969,15.1038,15.0558,15.0695,708600.0
2011-09-16 15:25:00,21.98,22.01,21.97,21.98,983000.0,15.0626,15.0832,15.0558,15.0626,983000.0
2011-09-16 15:30:00,21.98,22.02,21.98,22.01,988800.0,15.0626,15.0901,15.0626,15.0832,988800.0
2011-09-16 15:35:00,22.01,22.03,21.97,21.98,1472500.0,15.0832,15.0969,15.0558,15.0626,1472500.0
2011-09-16 15:40:00,21.98,22.02,21.97,22.0,1169200.0,15.0626,15.0901,15.0558,15.0764,1169200.0
2011-09-16 15:45:00,22.01,22.04,21.98,22.01,2532900.0,15.0832,15.1038,15.0626,15.0832,2532900.0
2011-09-16 15:50:00,22.0,22.01,21.98,21.98,1587100.0,15.0764,15.0832,15.0626,15.0626,1587100.0
2011-09-16 15:55:00,21.98,22.01,21.98,22.0,3198200.0,15.0626,15.0832,15.0626,15.0764,3198200.0
2011-09-19 09:30:00,21.77,21.85,21.7,21.77,1605000.0,14.9187,14.9736,14.8708,14.9187,1605000.0
2011-09-19 09:35:00,21.77,21.81,21.72,21.77,1286400.0,14.9187,14.9462,14.8845,14.9187,1286400.0
2011-09-19 09:40:00,21.77,21.83,21.76,21.8,937800.0,14.9187,14.9599,14.9119,14.9393,937800.0
2011-09-19 09:45:00,21.8,21.87,21.79,21.86,813300.0,14.9393,14.9873,14.9324,14.9804,813300.0
2011-09-19 09:50:00,21.86,21.86,21.78,21.78,654200.0,14.9804,14.9804,14.9256,14.9256,654200.0
2011-09-19 09:55:00,21.78,21.79,21.69,21.7,1212500.0,14.9256,14.9324,14.8639,14.8708,1212500.0
2011-09-19 10:00:00,21.7,21.74,21.68,21.73,748700.0,14.8708,14.8982,14.8571,14.8913,748700.0
2011-09-19 10:05:00,21.73,21.77,21.72,21.72,457200.0,14.8913,14.9187,14.8845,14.8845,457200.0
2011-09-19 10:10:00,21.72,21.73,21.66,21.67,736400.0,14.8845,14.8913,14.8434,14.8502,736400.0
2011-09-19 10:15:00,21.68,21.68,21.65,21.67,642900.0,14.8571,14.8571,14.8365,14.8502,642900.0
2011-09-19 10:20:00,21.68,21.71,21.67,21.7,399300.0,14.8571,14.8776,14.8502,14.8708,399300.0
2011-09-19 10:25:00,21.7,21.75,21.7,21.73,613800.0,14.8708,14.905,14.8708,14.8913,613800.0
2011-09-19 10:30:00,21.72,21.75,21.7,21.7,431500.0,14.8845,14.905,14.8708,14.8708,431500.0
2011-09-19 10:35:00,21.7,21.71,21.66,21.68,843800.0,14.8708,14.8776,14.8434,14.8571,843800.0
2011-09-19 10:40:00,21.67,21.68,21.63,21.64,574400.0,14.8502,14.8571,14.8228,14.8297,574400.0
2011-09-19 10:45:00,21.64,21.67,21.63,21.65,349500.0,14.8297,14.8502,14.8228,14.8365,349500.0
2011-09-19 10:50:00,21.65,21.71,21.64,21.7,952900.0,14.8365,14.8776,14.8297,14.8708,952900.0
2011-09-19 10:55:00,21.7,21.72,21.68,21.68,572700.0,14.8708,14.8845,14.8571,14.8571,572700.0
2011-09-19 11:00:00,21.68,21.76,21.68,21.75,833300.0,14.8571,14.9119,14.8571,14.905,833300.0
2011-09-19 11:05:00,21.75,21.79,21.73,21.76,538800.0,14.905,14.9324,14.8913,14.9119,538800.0
2011-09-19 11:10:00,21.76,21.78,21.72,21.78,592700.0,14.9119,14.9256,14.8845,14.9256,592700.0
2011-09-19 11:15:00,21.78,21.8,21.77,21.8,451600.0,14.9256,14.9393,14.9187,14.9393,451600.0
2011-09-19 11:20:00,21.79,21.84,21.79,21.81,817600.0,14.9324,14.9667,14.9324,14.9462,817600.0
2011-09-19 11:25:00,21.81,21.82,21.76,21.77,536400.0,14.9462,14.953,14.9119,14.9187,536400.0
2011-09-19 11:30:00,21.77,21.78,21.74,21.77,386600.0,14.9187,14.9256,14.8982,14.9187,386600.0
2011-09-19 11:35:00,21.76,21.84,21.76,21.83,581700.0,14.9119,14.9667,14.9119,14.9599,581700.0
2011-09-19 11:40:00,21.84,21.89,21.83,21.86,484800.0,14.9667,15.001,14.9599,14.9804,484800.0
2011-09-19 11:45:00,21.86,21.93,21.85,21.91,699700.0,14.9804,15.0284,14.9736,15.0147,699700.0
2011-09-19 11:50:00,21.92,21.92,21.85,21.85,385300.0,15.0215,15.0215,14.9736,14.9736,385300.0
2011-09-19 11:55:00,21.86,21.87,21.8,21.81,518300.0,14.9804,14.9873,14.9393,14.9462,518300.0
2011-09-19 12:00:00,21.81,21.87,21.81,21.86,374700.0,14.9462,14.9873,14.9462,14.9804,374700.0
2011-09-19 12:05:00,21.85,21.87,21.82,21.83,313200.0,14.9736,14.9873,14.953,14.9599,313200.0
2011-09-19 12:10:00,21.84,21.85,21.81,21.83,364900.0,14.9667,14.9736,14.9462,14.9599,364900.0
2011-09-19 12:15:00,21.82,21.85,21.82,21.85,365200.0,14.953,14.9736,14.953,14.9736,365200.0
2011-09-19 12:20:00,21.85,21.86,21.82,21.83,307500.0,14.9736,14.9804,14.953,14.9599,307500.0
2011-09-19 12:25:00,21.82,21.85,21.82,21.83,334900.0,14.953,14.9736,14.953,14.9599,334900.0
2011-09-19 12:30:00,21.84,21.84,21.76,21.78,646700.0,14.9667,14.9667,14.9119,14.9256,646700.0
2011-09-19 12:35:00,21.78,21.78,21.74,21.78,330400.0,14.9256,14.9256,14.8982,14.9256,330400.0
2011-09-19 12:40:00,21.77,21.79,21.77,21.78,354200.0,14.9187,14.9324,14.9187,14.9256,354200.0
2011-09-19 12:45:00,21.78,21.79,21.68,21.69,644800.0,14.9256,14.9324,14.8571,14.8639,644800.0
2011-09-19 12:50:00,21.69,21.71,21.67,21.69,562800.0,14.8639,14.8776,14.8502,14.8639,562800.0
2011-09-19 12:55:00,21.69,21.71,21.66,21.7,338200.0,14.8639,14.8776,14.8434,14.8708,338200.0
2011-09-19 13:00:00,21.7,21.71,21.67,21.7,254100.0,14.8708,14.8776,14.8502,14.8708,254100.0
2011-09-19 13:05:00,21.7,21.78,21.7,21.75,481000.0,14.8708,14.9256,14.8708,14.905,481000.0
2011-09-19 13:10:00,21.76,21.76,21.74,21.76,273900.0,14.9119,14.9119,14.8982,14.9119,273900.0
2011-09-19 13:15:00,21.75,21.78,21.73,21.78,259800.0,14.905,14.9256,14.8913,14.9256,259800.0
2011-09-19 13:20:00,21.78,21.83,21.76,21.8,344900.0,14.9256,14.9599,14.9119,14.9393,344900.0
2011-09-19 13:25:00,21.81,21.81,21.77,21.8,376800.0,14.9462,14.9462,14.9187,14.9393,376800.0
2011-09-19 13:30:00,21.81,21.82,21.78,21.81,242700.0,14.9462,14.953,14.9256,14.9462,242700.0
2011-09-19 13:35:00,21.8,21.83,21.8,21.82,350900.0,14.9393,14.9599,14.9393,14.953,350900.0
2011-09-19 13:40:00,21.82,21.85,21.82,21.85,186200.0,14.953,14.9736,14.953,14.9736,186200.0
2011-09-19 13:45:00,21.84,21.85,21.82,21.83,269300.0,14.9667,14.9736,14.953,14.9599,269300.0
2011-09-19 13:50:00,21.84,21.85,21.82,21.83,458100.0,14.9667,14.9736,14.953,14.9599,458100.0
2011-09-19 13:55:00,21.84,21.89,21.83,21.88,259200.0,14.9667,15.001,14.9599,14.9941,259200.0
2011-09-19 14:00:00,21.88,21.88,21.79,21.8,583500.0,14.9941,14.9941,14.9324,14.9393,583500.0
2011-09-19 14:05:00,21.79,21.87,21.78,21.85,399700.0,14.9324,14.9873,14.9256,14.9736,399700.0
2011-09-19 14:10:00,21.85,21.9,21.85,21.89,378300.0,14.9736,15.0078,14.9736,15.001,378300.0
2011-09-19 14:15:00,21.88,21.91,21.85,21.89,659600.0,14.9941,15.0147,14.9736,15.001,659600.0
2011-09-19 14:20:00,21.89,21.92,21.89,21.89,564500.0,15.001,15.0215,15.001,15.001,564500.0
2011-09-19 14:25:00,21.9,21.91,21.88,21.9,363000.0,15.0078,15.0147,14.9941,15.0078,363000.0
2011-09-19 14:30:00,21.9,21.91,21.88,21.89,491500.0,15.0078,15.0147,14.9941,15.001,491500.0
2011-09-19 14:35:00,21.89,21.94,21.88,21.94,580000.0,15.001,15.0352,14.9941,15.0352,580000.0
2011-09-19 14:40:00,21.94,21.94,21.87,21.87,1325500.0,15.0352,15.0352,14.9873,14.9873,1325500.0
2011-09-19 14:45:00,21.87,21.88,21.85,21.88,364000.0,14.9873,14.9941,14.9736,14.9941,364000.0
2011-09-19 14:50:00,21.89,21.91,21.87,21.87,727500.0,15.001,15.0147,14.9873,14.9873,727500.0
2011-09-19 14:55:00,21.87,21.89,21.83,21.85,499000.0,14.9873,15.001,14.9599,14.9736,499000.0
2011-09-19 15:00:00,21.85,21.88,21.84,21.86,424300.0,14.9736,14.9941,14.9667,14.9804,424300.0
2011-09-19 15:05:00,21.86,21.87,21.83,21.85,504200.0,14.9804,14.9873,14.9599,14.9736,504200.0
2011-09-19 15:10:00,21.85,21.94,21.83,21.93,1534200.0,14.9736,15.0352,14.9599,15.0284,1534200.0
2011-09-19 15:15:00,21.94,21.99,21.9,21.94,1445900.0,15.0352,15.0695,15.0078,15.0352,1445900.0
2011-09-19 15:20:00,21.94,22.05,21.93,22.01,1536400.0,15.0352,15.1106,15.0284,15.0832,1536400.0
2011-09-19 15:25:00,22.0,22.03,21.96,22.03,978200.0,15.0764,15.0969,15.0489,15.0969,978200.0
2011-09-19 15:30:00,22.02,22.04,22.0,22.02,2047600.0,15.0901,15.1038,15.0764,15.0901,2047600.0
2011-09-19 15:35:00,22.01,22.06,21.98,22.03,1189300.0,15.0832,15.1175,15.0626,15.0969,1189300.0
2011-09-19 15:40:00,22.03,22.04,21.99,22.02,886900.0,15.0969,15.1038,15.0695,15.0901,886900.0
2011-09-19 15:45:00,22.03,22.03,21.98,22.01,1141800.0,15.0969,15.0969,15.0626,15.0832,1141800.0
2011-09-19 15:50:00,22.01,22.03,21.96,21.99,1542900.0,15.0832,15.0969,15.0489,15.0695,1542900.0
2011-09-19 15:55:00,21.99,22.01,21.91,21.93,2772100.0,15.0695,15.0832,15.0147,15.0284,2772100.0
2011-09-20 09:30:00,21.99,22.03,21.95,21.96,1481200.0,15.0695,15.0969,15.0421,15.0489,1481200.0
2011-09-20 09:35:00,21.96,21.97,21.87,21.91,1082900.0,15.0489,15.0558,14.9873,15.0147,1082900.0
2011-09-20 09:40:00,21.91,22.01,21.86,22.01,906400.0,15.0147,15.0832,14.9804,15.0832,906400.0
2011-09-20 09:45:00,22.01,22.01,21.93,22.0,803800.0,15.0832,15.0832,15.0284,15.0764,803800.0
2011-09-20 09:50:00,22.0,22.03,21.95,22.0,819500.0,15.0764,15.0969,15.0421,15.0764,819500.0
2011-09-20 09:55:00,22.0,22.08,21.98,22.08,873100.0,15.0764,15.1312,15.0626,15.1312,873100.0
2011-09-20 10:00:00,22.08,22.15,22.07,22.12,1212500.0,15.1312,15.1791,15.1243,15.1586,1212500.0
2011-09-20 10:05:00,22.13,22.15,22.03,22.04,1101600.0,15.1654,15.1791,15.0969,15.1038,1101600.0
2011-09-20 10:10:00,22.05,22.08,22.0,22.07,1109700.0,15.1106,15.1312,15.0764,15.1243,1109700.0
2011-09-20 10:15:00,22.08,22.09,22.01,22.04,998800.0,15.1312,15.138,15.0832,15.1038,998800.0
2011-09-20 10:20:00,22.03,22.05,21.98,21.99,1733900.0,15.0969,15.1106,15.0626,15.0695,1733900.0
2011-09-20 10:25:00,21.99,22.05,21.98,22.04,905200.0,15.0695,15.1106,15.0626,15.1038,905200.0
2011-09-20 10:30:00,22.04,22.04,22.0,22.01,501000.0,15.1038,15.1038,15.0764,15.0832,501000.0
2011-09-20 10:35:00,22.01,22.09,22.0,22.07,694800.0,15.0832,15.138,15.0764,15.1243,694800.0
2011-09-20 10:40:00,22.07,22.12,22.07,22.11,737200.0,15.1243,15.1586,15.1243,15.1517,737200.0
2011-09-20 10:45:00,22.12,22.13,22.07,22.12,644800.0,15.1586,15.1654,15.1243,15.1586,644800.0
2011-09-20 10:50:00,22.12,22.14,22.11,22.13,688000.0,15.1586,15.1723,15.1517,15.1654,688000.0
2011-09-20 10:55:00,22.12,22.14,22.1,22.13,980300.0,15.1586,15.1723,15.1449,15.1654,980300.0
2011-09-20 11:00:00,22.14,22.2,22.13,22.18,966600.0,15.1723,15.2134,15.1654,15.1997,966600.0
2011-09-20 11:05:00,22.17,22.2,22.17,22.19,600400.0,15.1929,15.2134,15.1929,15.2066,600400.0
2011-09-20 11:10:00,22.2,22.2,22.16,22.2,523500.0,15.2134,15.2134,15.186,15.2134,523500.0
2011-09-20 11:15:00,22.2,22.24,22.19,22.23,1033000.0,15.2134,15.2408,15.2066,15.234,1033000.0
2011-09-20 11:20:00,22.24,22.26,22.22,22.26,1064300.0,15.2408,15.2545,15.2271,15.2545,1064300.0
2011-09-20 11:25:00,22.26,22.31,22.24,22.31,1923800.0,15.2545,15.2888,15.2408,15.2888,1923800.0
2011-09-20 11:30:00,22.3,22.31,22.25,22.27,1093700.0,15.2819,15.2888,15.2477,15.2614,1093700.0
2011-09-20 11:35:00,22.28,22.29,22.25,22.26,702000.0,15.2682,15.2751,15.2477,15.2545,702000.0
2011-09-20 11:40:00,22.26,22.31,22.26,22.31,653100.0,15.2545,15.2888,15.2545,15.2888,653100.0
2011-09-20 11:45:00,22.31,22.34,22.27,22.34,979800.0,15.2888,15.3094,15.2614,15.3094,979800.0
2011-09-20 11:50:00,22.34,22.35,22.32,22.32,519900.0,15.3094,15.3162,15.2956,15.2956,519900.0
2011-09-20 11:55:00,22.32,22.38,22.32,22.32,964500.0,15.2956,15.3368,15.2956,15.2956,964500.0
2011-09-20 12:00:00,22.32,22.34,22.31,22.31,626400.0,15.2956,15.3094,15.2888,15.2888,626400.0
2011-09-20 12:05:00,22.31,22.32,22.25,22.28,624700.0,15.2888,15.2956,15.2477,15.2682,624700.0
2011-09-20 12:10:00,22.28,22.28,22.25,22.25,700600.0,15.2682,15.2682,15.2477,15.2477,700600.0
2011-09-20 12:15:00,22.26,22.27,22.25,22.27,514700.0,15.2545,15.2614,15.2477,15.2614,514700.0
2011-09-20 12:20:00,22.26,22.29,22.25,22.26,509800.0,15.2545,15.2751,15.2477,15.2545,509800.0
2011-09-20 12:25:00,22.26,22.29,22.26,22.27,531000.0,15.2545,15.2751,15.2545,15.2614,531000.0
2011-09-20 12:30:00,22.27,22.28,22.25,22.27,402600.0,15.2614,15.2682,15.2477,15.2614,402600.0
2011-09-20 12:35:00,22.27,22.28,22.18,22.21,1202000.0,15.2614,15.2682,15.1997,15.2203,1202000.0
2011-09-20 12:40:00,22.21,22.23,22.2,22.21,401900.0,15.2203,15.234,15.2134,15.2203,401900.0
2011-09-20 12:45:00,22.22,22.24,22.21,22.23,468900.0,15.2271,15.2408,15.2203,15.234,468900.0
2011-09-20 12:50:00,22.24,22.29,22.23,22.28,536400.0,15.2408,15.2751,15.234,15.2682,536400.0
2011-09-20 12:55:00,22.28,22.3,22.25,22.26,437500.0,15.2682,15.2819,15.2477,15.2545,437500.0
2011-09-20 13:00:00,22.26,22.31,22.26,22.31,526500.0,15.2545,15.2888,15.2545,15.2888,526500.0
2011-09-20 13:05:00,22.3,22.31,22.27,22.29,332100.0,15.2819,15.2888,15.2614,15.2751,332100.0
2011-09-20 13:10:00,22.29,22.35,22.29,22.35,420100.0,15.2751,15.3162,15.2751,15.3162,420100.0
2011-09-20 13:15:00,22.35,22.35,22.31,22.32,471500.0,15.3162,15.3162,15.2888,15.2956,471500.0
2011-09-20 13:20:00,22.32,22.33,22.28,22.32,497900.0,15.2956,15.3025,15.2682,15.2956,497900.0
2011-09-20 13:25:00,22.32,22.36,22.31,22.34,776200.0,15.2956,15.3231,15.2888,15.3094,776200.0
2011-09-20 13:30:00,22.33,22.34,22.31,22.33,313400.0,15.3025,15.3094,15.2888,15.3025,313400.0
2011-09-20 13:35:00,22.33,22.37,22.32,22.34,350500.0,15.3025,15.3299,15.2956,15.3094,350500.0
2011-09-20 13:40:00,22.34,22.34,22.31,22.31,515500.0,15.3094,15.3094,15.2888,15.2888,515500.0
2011-09-20 13:45:00,22.31,22.34,22.29,22.31,505000.0,15.2888,15.3094,15.2751,15.2888,505000.0
2011-09-20 13:50:00,22.32,22.33,22.3,22.32,358800.0,15.2956,15.3025,15.2819,15.2956,358800.0
2011-09-20 13:55:00,22.31,22.34,22.3,22.32,414200.0,15.2888,15.3094,15.2819,15.2956,414200.0
2011-09-20 14:00:00,22.32,22.35,22.31,22.33,418500.0,15.2956,15.3162,15.2888,15.3025,418500.0
2011-09-20 14:05:00,22.34,22.43,22.33,22.42,901100.0,15.3094,15.371,15.3025,15.3642,901100.0
2011-09-20 14:10:00,22.41,22.45,22.41,22.41,1368900.0,15.3573,15.3847,15.3573,15.3573,1368900.0
2011-09-20 14:15:00,22.41,22.45,22.4,22.44,642700.0,15.3573,15.3847,15.3505,15.3779,642700.0
2011-09-20 14:20:00,22.43,22.44,22.4,22.43,685600.0,15.371,15.3779,15.3505,15.371,685600.0
2011-09-20 14:25:00,22.43,22.45,22.4,22.44,566500.0,15.371,15.3847,15.3505,15.3779,566500.0
2011-09-20 14:30:00,22.43,22.47,22.4,22.41,1053800.0,15.371,15.3984,15.3505,15.3573,1053800.0
2011-09-20 14:35:00,22.41,22.41,22.37,22.39,902700.0,15.3573,15.3573,15.3299,15.3436,902700.0
2011-09-20 14:40:00,22.38,22.4,22.35,22.37,713900.0,15.3368,15.3505,15.3162,15.3299,713900.0
2011-09-20 14:45:00,22.37,22.38,22.34,22.35,945100.0,15.3299,15.3368,15.3094,15.3162,945100.0
2011-09-20 14:50:00,22.34,22.36,22.3,22.35,815000.0,15.3094,15.3231,15.2819,15.3162,815000.0
2011-09-20 14:55:00,22.34,22.38,22.33,22.37,616500.0,15.3094,15.3368,15.3025,15.3299,616500.0
2011-09-20 15:00:00,22.36,22.38,22.3,22.3,702300.0,15.3231,15.3368,15.2819,15.2819,702300.0
2011-09-20 15:05:00,22.3,22.3,22.25,22.25,1139600.0,15.2819,15.2819,15.2477,15.2477,1139600.0
2011-09-20 15:10:00,22.26,22.29,22.24,22.28,1543800.0,15.2545,15.2751,15.2408,15.2682,1543800.0
2011-09-20 15:15:00,22.28,22.32,22.26,22.27,774400.0,15.2682,15.2956,15.2545,15.2614,774400.0
2011-09-20 15:20:00,22.26,22.27,22.21,22.22,1011200.0,15.2545,15.2614,15.2203,15.2271,1011200.0
2011-09-20 15:25:00,22.22,22.26,22.2,22.23,1194700.0,15.2271,15.2545,15.2134,15.234,1194700.0
2011-09-20 15:30:00,22.22,22.27,22.19,22.27,1197600.0,15.2271,15.2614,15.2066,15.2614,1197600.0
2011-09-20 15:35:00,22.27,22.28,22.24,22.26,928300.0,15.2614,15.2682,15.2408,15.2545,928300.0
2011-09-20 15:40:00,22.26,22.28,22.21,22.21,1186700.0,15.2545,15.2682,15.2203,15.2203,1186700.0
2011-09-20 15:45:00,22.22,22.22,22.16,22.21,1387700.0,15.2271,15.2271,15.186,15.2203,1387700.0
2011-09-20 15:50:00,22.21,22.23,22.18,22.23,1619900.0,15.2203,15.234,15.1997,15.234,1619900.0
2011-09-20 15:55:00,22.23,22.23,22.17,22.2,2826300.0,15.234,15.234,15.1929,15.2134,2826300.0
2011-09-21 09:30:00,22.18,22.3,22.12,22.28,1501000.0,15.1997,15.2819,15.1586,15.2682,1501000.0
2011-09-21 09:35:00,22.29,22.29,22.19,22.25,760700.0,15.2751,15.2751,15.2066,15.2477,760700.0
2011-09-21 09:40:00,22.24,22.26,22.11,22.21,799100.0,15.2408,15.2545,15.1517,15.2203,799100.0
2011-09-21 09:45:00,22.2,22.31,22.2,22.26,791800.0,15.2134,15.2888,15.2134,15.2545,791800.0
2011-09-21 09:50:00,22.26,22.3,22.2,22.3,554800.0,15.2545,15.2819,15.2134,15.2819,554800.0
2011-09-21 09:55:00,22.3,22.35,22.29,22.32,599200.0,15.2819,15.3162,15.2751,15.2956,599200.0
2011-09-21 10:00:00,22.32,22.35,22.27,22.32,779800.0,15.2956,15.3162,15.2614,15.2956,779800.0
2011-09-21 10:05:00,22.31,22.35,22.29,22.32,790700.0,15.2888,15.3162,15.2751,15.2956,790700.0
2011-09-21 10:10:00,22.31,22.34,22.3,22.3,533900.0,15.2888,15.3094,15.2819,15.2819,533900.0
2011-09-21 10:15:00,22.3,22.34,22.3,22.34,601100.0,15.2819,15.3094,15.2819,15.3094,601100.0
2011-09-21 10:20:00,22.33,22.34,22.27,22.31,948400.0,15.3025,15.3094,15.2614,15.2888,948400.0
2011-09-21 10:25:00,22.31,22.31,22.27,22.3,480500.0,15.2888,15.2888,15.2614,15.2819,480500.0
2011-09-21 10:30:00,22.3,22.31,22.18,22.23,790900.0,15.2819,15.2888,15.1997,15.234,790900.0
2011-09-21 10:35:00,22.22,22.26,22.21,22.25,592700.0,15.2271,15.2545,15.2203,15.2477,592700.0
2011-09-21 10:40:00,22.26,22.31,22.23,22.3,551600.0,15.2545,15.2888,15.234,15.2819,551600.0
2011-09-21 10:45:00,22.3,22.31,22.2,22.21,682700.0,15.2819,15.2888,15.2134,15.2203,682700.0
2011-09-21 10:50:00,22.2,22.2,22.16,22.19,717200.0,15.2134,15.2134,15.186,15.2066,717200.0
2011-09-21 10:55:00,22.19,22.23,22.16,22.21,718300.0,15.2066,15.234,15.186,15.2203,718300.0
2011-09-21 11:00:00,22.21,22.3,22.2,22.28,595300.0,15.2203,15.2819,15.2134,15.2682,595300.0
2011-09-21 11:05:00,22.27,22.27,22.2,22.22,809600.0,15.2614,15.2614,15.2134,15.2271,809600.0
2011-09-21 11:10:00,22.22,22.3,22.22,22.26,536100.0,15.2271,15.2819,15.2271,15.2545,536100.0
2011-09-21 11:15:00,22.27,22.27,22.17,22.19,630200.0,15.2614,15.2614,15.1929,15.2066,630200.0
2011-09-21 11:20:00,22.18,22.2,22.16,22.17,433200.0,15.1997,15.2134,15.186,15.1929,433200.0
2011-09-21 11:25:00,22.18,22.22,22.15,22.21,337300.0,15.1997,15.2271,15.1791,15.2203,337300.0
2011-09-21 11:30:00,22.22,22.25,22.2,22.25,308400.0,15.2271,15.2477,15.2134,15.2477,308400.0
2011-09-21 11:35:00,22.25,22.31,22.24,22.27,562700.0,15.2477,15.2888,15.2408,15.2614,562700.0
2011-09-21 11:40:00,22.27,22.29,22.22,22.23,564700.0,15.2614,15.2751,15.2271,15.234,564700.0
2011-09-21 11:45:00,22.23,22.29,22.23,22.27,318000.0,15.234,15.2751,15.234,15.2614,318000.0
2011-09-21 11:50:00,22.27,22.29,22.26,22.27,255000.0,15.2614,15.2751,15.2545,15.2614,255000.0
2011-09-21 11:55:00,22.27,22.32,22.27,22.31,562300.0,15.2614,15.2956,15.2614,15.2888,562300.0
2011-09-21 12:00:00,22.32,22.35,22.31,22.35,458000.0,15.2956,15.3162,15.2888,15.3162,458000.0
2011-09-21 12:05:00,22.35,22.36,22.3,22.3,587500.0,15.3162,15.3231,15.2819,15.2819,587500.0
2011-09-21 12:10:00,22.3,22.35,22.3,22.34,294100.0,15.2819,15.3162,15.2819,15.3094,294100.0
2011-09-21 12:15:00,22.35,22.39,22.34,22.37,562000.0,15.3162,15.3436,15.3094,15.3299,562000.0
2011-09-21 12:20:00,22.37,22.4,22.36,22.37,447000.0,15.3299,15.3505,15.3231,15.3299,447000.0
2011-09-21 12:25:00,22.37,22.37,22.28,22.32,960300.0,15.3299,15.3299,15.2682,15.2956,960300.0
2011-09-21 12:30:00,22.32,22.36,22.31,22.33,566900.0,15.2956,15.3231,15.2888,15.3025,566900.0
2011-09-21 12:35:00,22.33,22.45,22.33,22.43,641900.0,15.3025,15.3847,15.3025,15.371,641900.0
2011-09-21 12:40:00,22.43,22.45,22.43,22.45,397100.0,15.371,15.3847,15.371,15.3847,397100.0
2011-09-21 12:45:00,22.45,22.45,22.39,22.39,581300.0,15.3847,15.3847,15.3436,15.3436,581300.0
2011-09-21 12:50:00,22.39,22.41,22.37,22.41,533600.0,15.3436,15.3573,15.3299,15.3573,533600.0
2011-09-21 12:55:00,22.4,22.42,22.38,22.39,601600.0,15.3505,15.3642,15.3368,15.3436,601600.0
2011-09-21 13:00:00,22.39,22.42,22.37,22.41,528000.0,15.3436,15.3642,15.3299,15.3573,528000.0
2011-09-21 13:05:00,22.41,22.46,22.4,22.45,437000.0,15.3573,15.3916,15.3505,15.3847,437000.0
2011-09-21 13:10:00,22.44,22.45,22.4,22.42,382800.0,15.3779,15.3847,15.3505,15.3642,382800.0
2011-09-21 13:15:00,22.42,22.43,22.39,22.39,299300.0,15.3642,15.371,15.3436,15.3436,299300.0
2011-09-21 13:20:00,22.4,22.43,22.39,22.43,262300.0,15.3505,15.371,15.3436,15.371,262300.0
2011-09-21 13:25:00,22.43,22.46,22.42,22.44,377200.0,15.371,15.3916,15.3642,15.3779,377200.0
2011-09-21 13:30:00,22.44,22.44,22.39,22.41,257700.0,15.3779,15.3779,15.3436,15.3573,257700.0
2011-09-21 13:35:00,22.41,22.42,22.4,22.42,231200.0,15.3573,15.3642,15.3505,15.3642,231200.0
2011-09-21 13:40:00,22.42,22.44,22.41,22.41,444000.0,15.3642,15.3779,15.3573,15.3573,444000.0
2011-09-21 13:45:00,22.42,22.43,22.39,22.39,306800.0,15.3642,15.371,15.3436,15.3436,306800.0
2011-09-21 13:50:00,22.39,22.43,22.39,22.42,317000.0,15.3436,15.371,15.3436,15.3642,317000.0
2011-09-21 13:55:00,22.42,22.43,22.41,22.41,229900.0,15.3642,15.371,15.3573,15.3573,229900.0
2011-09-21 14:00:00,22.41,22.45,22.4,22.45,373500.0,15.3573,15.3847,15.3505,15.3847,373500.0
2011-09-21 14:05:00,22.45,22.45,22.41,22.42,566100.0,15.3847,15.3847,15.3573,15.3642,566100.0
2011-09-21 14:10:00,22.41,22.44,22.4,22.43,471700.0,15.3573,15.3779,15.3505,15.371,471700.0
2011-09-21 14:15:00,22.44,22.45,22.42,22.45,338500.0,15.3779,15.3847,15.3642,15.3847,338500.0
2011-09-21 14:20:00,22.45,22.5,22.31,22.39,2549700.0,15.3847,15.419,15.2888,15.3436,2549700.0
2011-09-21 14:25:00,22.4,22.44,22.27,22.41,1885600.0,15.3505,15.3779,15.2614,15.3573,1885600.0
2011-09-21 14:30:00,22.42,22.45,22.33,22.4,982700.0,15.3642,15.3847,15.3025,15.3505,982700.0
2011-09-21 14:35:00,22.4,22.41,22.19,22.28,1423300.0,15.3505,15.3573,15.2066,15.2682,1423300.0
2011-09-21 14:40:00,22.3,22.32,22.21,22.27,783500.0,15.2819,15.2956,15.2203,15.2614,783500.0
2011-09-21 14:45:00,22.27,22.36,22.26,22.35,690700.0,15.2614,15.3231,15.2545,15.3162,690700.0
2011-09-21 14:50:00,22.35,22.39,22.33,22.33,759200.0,15.3162,15.3436,15.3025,15.3025,759200.0
2011-09-21 14:55:00,22.33,22.35,22.28,22.3,435300.0,15.3025,15.3162,15.2682,15.2819,435300.0
2011-09-21 15:00:00,22.3,22.4,22.27,22.39,657200.0,15.2819,15.3505,15.2614,15.3436,657200.0
2011-09-21 15:05:00,22.39,22.42,22.36,22.4,985100.0,15.3436,15.3642,15.3231,15.3505,985100.0
2011-09-21 15:10:00,22.4,22.46,22.39,22.39,729300.0,15.3505,15.3916,15.3436,15.3436,729300.0
2011-09-21 15:15:00,22.4,22.42,22.37,22.41,578500.0,15.3505,15.3642,15.3299,15.3573,578500.0
2011-09-21 15:20:00,22.41,22.42,22.29,22.32,668200.0,15.3573,15.3642,15.2751,15.2956,668200.0
2011-09-21 15:25:00,22.32,22.33,22.27,22.29,793000.0,15.2956,15.3025,15.2614,15.2751,793000.0
2011-09-21 15:30:00,22.28,22.31,22.18,22.18,874800.0,15.2682,15.2888,15.1997,15.1997,874800.0
2011-09-21 15:35:00,22.19,22.21,22.08,22.1,1491800.0,15.2066,15.2203,15.1312,15.1449,1491800.0
2011-09-21 15:40:00,22.1,22.13,22.06,22.08,1320100.0,15.1449,15.1654,15.1175,15.1312,1320100.0
2011-09-21 15:45:00,22.08,22.14,22.06,22.07,1819500.0,15.1312,15.1723,15.1175,15.1243,1819500.0
2011-09-21 15:50:00,22.06,22.07,22.0,22.03,2439300.0,15.1175,15.1243,15.0764,15.0969,2439300.0
2011-09-21 15:55:00,22.03,22.04,21.9,21.94,4007000.0,15.0969,15.1038,15.0078,15.0352,4007000.0
2011-09-22 09:30:00,21.55,21.76,21.51,21.69,3200500.0,14.768,14.9119,14.7406,14.8639,3200500.0
2011-09-22 09:35:00,21.68,21.68,21.48,21.68,1761100.0,14.8571,14.8571,14.72,14.8571,1761100.0
2011-09-22 09:40:00,21.67,21.71,21.55,21.63,1560900.0,14.8502,14.8776,14.768,14.8228,1560900.0
2011-09-22 09:45:00,21.63,21.64,21.48,21.49,1572000.0,14.8228,14.8297,14.72,14.7269,1572000.0
2011-09-22 09:50:00,21.48,21.59,21.43,21.57,1554900.0,14.72,14.7954,14.6857,14.7817,1554900.0
2011-09-22 09:55:00,21.58,21.58,21.41,21.52,1193500.0,14.7885,14.7885,14.672,14.7474,1193500.0
2011-09-22 10:00:00,21.52,21.7,21.51,21.69,1350000.0,14.7474,14.8708,14.7406,14.8639,1350000.0
2011-09-22 10:05:00,21.69,21.7,21.57,21.69,1134300.0,14.8639,14.8708,14.7817,14.8639,1134300.0
2011-09-22 10:10:00,21.69,21.74,21.64,21.69,1314500.0,14.8639,14.8982,14.8297,14.8639,1314500.0
2011-09-22 10:15:00,21.69,21.73,21.63,21.71,1034500.0,14.8639,14.8913,14.8228,14.8776,1034500.0
2011-09-22 10:20:00,21.73,21.82,21.72,21.81,1383000.0,14.8913,14.953,14.8845,14.9462,1383000.0
2011-09-22 10:25:00,21.82,21.88,21.79,21.8,1806300.0,14.953,14.9941,14.9324,14.9393,1806300.0
2011-09-22 10:30:00,21.79,21.82,21.71,21.78,1190000.0,14.9324,14.953,14.8776,14.9256,1190000.0
2011-09-22 10:35:00,21.78,21.78,21.7,21.7,739000.0,14.9256,14.9256,14.8708,14.8708,739000.0
2011-09-22 10:40:00,21.71,21.83,21.7,21.83,816500.0,14.8776,14.9599,14.8708,14.9599,816500.0
2011-09-22 10:45:00,21.83,21.85,21.73,21.77,1421600.0,14.9599,14.9736,14.8913,14.9187,1421600.0
2011-09-22 10:50:00,21.77,21.77,21.65,21.68,1432800.0,14.9187,14.9187,14.8365,14.8571,1432800.0
2011-09-22 10:55:00,21.68,21.74,21.62,21.63,800000.0,14.8571,14.8982,14.8159,14.8228,800000.0
2011-09-22 11:00:00,21.63,21.69,21.62,21.65,926200.0,14.8228,14.8639,14.8159,14.8365,926200.0
2011-09-22 11:05:00,21.65,21.67,21.61,21.62,644800.0,14.8365,14.8502,14.8091,14.8159,644800.0
2011-09-22 11:10:00,21.62,21.7,21.62,21.67,935000.0,14.8159,14.8708,14.8159,14.8502,935000.0
2011-09-22 11:15:00,21.67,21.7,21.62,21.7,604200.0,14.8502,14.8708,14.8159,14.8708,604200.0
2011-09-22 11:20:00,21.7,21.74,21.68,21.72,680800.0,14.8708,14.8982,14.8571,14.8845,680800.0
2011-09-22 11:25:00,21.71,21.72,21.65,21.68,766000.0,14.8776,14.8845,14.8365,14.8571,766000.0
2011-09-22 11:30:00,21.68,21.76,21.67,21.75,893800.0,14.8571,14.9119,14.8502,14.905,893800.0
2011-09-22 11:35:00,21.76,21.8,21.73,21.78,1056600.0,14.9119,14.9393,14.8913,14.9256,1056600.0
2011-09-22 11:40:00,21.77,21.78,21.71,21.78,660400.0,14.9187,14.9256,14.8776,14.9256,660400.0
2011-09-22 11:45:00,21.78,21.79,21.69,21.72,786900.0,14.9256,14.9324,14.8639,14.8845,786900.0
2011-09-22 11:50:00,21.72,21.75,21.7,21.71,688900.0,14.8845,14.905,14.8708,14.8776,688900.0
2011-09-22 11:55:00,21.71,21.74,21.68,21.68,520800.0,14.8776,14.8982,14.8571,14.8571,520800.0
2011-09-22 12:00:00,21.68,21.72,21.63,21.64,781000.0,14.8571,14.8845,14.8228,14.8297,781000.0
2011-09-22 12:05:00,21.63,21.65,21.59,21.61,868400.0,14.8228,14.8365,14.7954,14.8091,868400.0
2011-09-22 12:10:00,21.62,21.62,21.58,21.59,645400.0,14.8159,14.8159,14.7885,14.7954,645400.0
2011-09-22 12:15:00,21.6,21.61,21.56,21.6,650600.0,14.8022,14.8091,14.7748,14.8022,650600.0
2011-09-22 12:20:00,21.6,21.64,21.58,21.64,843700.0,14.8022,14.8297,14.7885,14.8297,843700.0
2011-09-22 12:25:00,21.64,21.68,21.61,21.64,895900.0,14.8297,14.8571,14.8091,14.8297,895900.0
2011-09-22 12:30:00,21.64,21.67,21.63,21.64,329800.0,14.8297,14.8502,14.8228,14.8297,329800.0
2011-09-22 12:35:00,21.64,21.75,21.64,21.75,851700.0,14.8297,14.905,14.8297,14.905,851700.0
2011-09-22 12:40:00,21.74,21.8,21.74,21.75,713900.0,14.8982,14.9393,14.8982,14.905,713900.0
2011-09-22 12:45:00,21.76,21.8,21.74,21.79,614500.0,14.9119,14.9393,14.8982,14.9324,614500.0
2011-09-22 12:50:00,21.8,21.9,21.79,21.87,1038800.0,14.9393,15.0078,14.9324,14.9873,1038800.0
2011-09-22 12:55:00,21.87,21.87,21.82,21.84,570900.0,14.9873,14.9873,14.953,14.9667,570900.0
2011-09-22 13:00:00,21.84,21.85,21.79,21.8,830500.0,14.9667,14.9736,14.9324,14.9393,830500.0
2011-09-22 13:05:00,21.81,21.81,21.74,21.75,501400.0,14.9462,14.9462,14.8982,14.905,501400.0
2011-09-22 13:10:00,21.75,21.81,21.75,21.8,555600.0,14.905,14.9462,14.905,14.9393,555600.0
2011-09-22 13:15:00,21.8,21.82,21.78,21.8,500500.0,14.9393,14.953,14.9256,14.9393,500500.0
2011-09-22 13:20:00,21.8,21.8,21.73,21.73,566100.0,14.9393,14.9393,14.8913,14.8913,566100.0
2011-09-22 13:25:00,21.74,21.8,21.71,21.73,682400.0,14.8982,14.9393,14.8776,14.8913,682400.0
2011-09-22 13:30:00,21.73,21.81,21.72,21.8,822400.0,14.8913,14.9462,14.8845,14.9393,822400.0
2011-09-22 13:35:00,21.78,21.79,21.69,21.73,691700.0,14.9256,14.9324,14.8639,14.8913,691700.0
2011-09-22 13:40:00,21.73,21.79,21.71,21.73,670400.0,14.8913,14.9324,14.8776,14.8913,670400.0
2011-09-22 13:45:00,21.73,21.76,21.66,21.69,591100.0,14.8913,14.9119,14.8434,14.8639,591100.0
2011-09-22 13:50:00,21.7,21.71,21.64,21.65,578300.0,14.8708,14.8776,14.8297,14.8365,578300.0
2011-09-22 13:55:00,21.66,21.67,21.52,21.53,924600.0,14.8434,14.8502,14.7474,14.7543,924600.0
2011-09-22 14:00:00,21.53,21.57,21.42,21.47,1651200.0,14.7543,14.7817,14.6789,14.7132,1651200.0
2011-09-22 14:05:00,21.48,21.48,21.41,21.46,1930600.0,14.72,14.72,14.672,14.7063,1930600.0
2011-09-22 14:10:00,21.45,21.55,21.42,21.51,1316500.0,14.6994,14.768,14.6789,14.7406,1316500.0
2011-09-22 14:15:00,21.51,21.52,21.44,21.49,751000.0,14.7406,14.7474,14.6926,14.7269,751000.0
2011-09-22 14:20:00,21.48,21.7,21.48,21.64,1797300.0,14.72,14.8708,14.72,14.8297,1797300.0
2011-09-22 14:25:00,21.65,21.7,21.57,21.62,1379400.0,14.8365,14.8708,14.7817,14.8159,1379400.0
2011-09-22 14:30:00,21.62,21.64,21.5,21.54,810900.0,14.8159,14.8297,14.7337,14.7611,810900.0
2011-09-22 14:35:00,21.53,21.59,21.51,21.55,852300.0,14.7543,14.7954,14.7406,14.768,852300.0
2011-09-22 14:40:00,21.55,21.68,21.53,21.63,1417400.0,14.768,14.8571,14.7543,14.8228,1417400.0
2011-09-22 14:45:00,21.64,21.67,21.6,21.61,663200.0,14.8297,14.8502,14.8022,14.8091,663200.0
2011-09-22 14:50:00,21.61,21.64,21.58,21.6,841100.0,14.8091,14.8297,14.7885,14.8022,841100.0
2011-09-22 14:55:00,21.61,21.62,21.52,21.53,518600.0,14.8091,14.8159,14.7474,14.7543,518600.0
2011-09-22 15:00:00,21.52,21.53,21.45,21.47,930400.0,14.7474,14.7543,14.6994,14.7132,930400.0
2011-09-22 15:05:00,21.46,21.55,21.42,21.54,956800.0,14.7063,14.768,14.6789,14.7611,956800.0
2011-09-22 15:10:00,21.55,21.58,21.51,21.53,637800.0,14.768,14.7885,14.7406,14.7543,637800.0
2011-09-22 15:15:00,21.52,21.57,21.5,21.51,709400.0,14.7474,14.7817,14.7337,14.7406,709400.0
2011-09-22 15:20:00,21.5,21.51,21.34,21.38,1692000.0,14.7337,14.7406,14.6241,14.6515,1692000.0
2011-09-22 15:25:00,21.38,21.5,21.37,21.5,1106800.0,14.6515,14.7337,14.6446,14.7337,1106800.0
2011-09-22 15:30:00,21.5,21.64,21.49,21.59,1667400.0,14.7337,14.8297,14.7269,14.7954,1667400.0
2011-09-22 15:35:00,21.59,21.65,21.52,21.65,1432800.0,14.7954,14.8365,14.7474,14.8365,1432800.0
2011-09-22 15:40:00,21.65,21.69,21.54,21.55,2723600.0,14.8365,14.8639,14.7611,14.768,2723600.0
2011-09-22 15:45:00,21.54,21.7,21.51,21.66,3149400.0,14.7611,14.8708,14.7406,14.8434,3149400.0
2011-09-22 15:50:00,21.66,21.69,21.55,21.57,2876500.0,14.8434,14.8639,14.768,14.7817,2876500.0
2011-09-22 15:55:00,21.57,21.72,21.57,21.61,4781300.0,14.7817,14.8845,14.7817,14.8091,4781300.0
2011-09-23 09:30:00,21.4,21.64,21.22,21.59,3143700.0,14.6652,14.8297,14.5418,14.7954,3143700.0
2011-09-23 09:35:00,21.58,21.59,21.45,21.5,1324800.0,14.7885,14.7954,14.6994,14.7337,1324800.0
2011-09-23 09:40:00,21.48,21.62,21.44,21.6,1286700.0,14.72,14.8159,14.6926,14.8022,1286700.0
2011-09-23 09:45:00,21.6,21.65,21.57,21.61,1464500.0,14.8022,14.8365,14.7817,14.8091,1464500.0
2011-09-23 09:50:00,21.6,21.79,21.58,21.76,1421200.0,14.8022,14.9324,14.7885,14.9119,1421200.0
2011-09-23 09:55:00,21.77,21.79,21.73,21.73,1510500.0,14.9187,14.9324,14.8913,14.8913,1510500.0
2011-09-23 10:00:00,21.74,21.78,21.71,21.74,1000900.0,14.8982,14.9256,14.8776,14.8982,1000900.0
2011-09-23 10:05:00,21.73,21.78,21.67,21.74,1025500.0,14.8913,14.9256,14.8502,14.8982,1025500.0
2011-09-23 10:10:00,21.75,21.78,21.65,21.72,895600.0,14.905,14.9256,14.8365,14.8845,895600.0
2011-09-23 10:15:00,21.71,21.76,21.69,21.7,1273500.0,14.8776,14.9119,14.8639,14.8708,1273500.0
2011-09-23 10:20:00,21.7,21.74,21.68,21.74,544300.0,14.8708,14.8982,14.8571,14.8982,544300.0
2011-09-23 10:25:00,21.73,21.84,21.73,21.79,959600.0,14.8913,14.9667,14.8913,14.9324,959600.0
2011-09-23 10:30:00,21.79,21.9,21.79,21.83,978700.0,14.9324,15.0078,14.9324,14.9599,978700.0
2011-09-23 10:35:00,21.83,21.85,21.79,21.81,978200.0,14.9599,14.9736,14.9324,14.9462,978200.0
2011-09-23 10:40:00,21.81,21.82,21.73,21.78,565600.0,14.9462,14.953,14.8913,14.9256,565600.0
2011-09-23 10:45:00,21.78,21.88,21.78,21.88,897200.0,14.9256,14.9941,14.9256,14.9941,897200.0
2011-09-23 10:50:00,21.88,21.92,21.86,21.88,871400.0,14.9941,15.0215,14.9804,14.9941,871400.0
2011-09-23 10:55:00,21.88,21.88,21.82,21.85,753200.0,14.9941,14.9941,14.953,14.9736,753200.0
2011-09-23 11:00:00,21.85,21.85,21.81,21.83,731700.0,14.9736,14.9736,14.9462,14.9599,731700.0
2011-09-23 11:05:00,21.83,21.96,21.82,21.96,830400.0,14.9599,15.0489,14.953,15.0489,830400.0
2011-09-23 11:10:00,21.96,22.0,21.93,21.94,1253200.0,15.0489,15.0764,15.0284,15.0352,1253200.0
2011-09-23 11:15:00,21.94,22.02,21.93,21.97,1454500.0,15.0352,15.0901,15.0284,15.0558,1454500.0
2011-09-23 11:20:00,21.98,22.05,21.96,22.0,1111800.0,15.0626,15.1106,15.0489,15.0764,1111800.0
2011-09-23 11:25:00,22.01,22.05,21.97,22.03,1228500.0,15.0832,15.1106,15.0558,15.0969,1228500.0
2011-09-23 11:30:00,22.03,22.04,21.95,21.96,969800.0,15.0969,15.1038,15.0421,15.0489,969800.0
2011-09-23 11:35:00,21.96,21.97,21.9,21.95,428500.0,15.0489,15.0558,15.0078,15.0421,428500.0
2011-09-23 11:40:00,21.95,21.98,21.92,21.94,949400.0,15.0421,15.0626,15.0215,15.0352,949400.0
2011-09-23 11:45:00,21.94,21.99,21.93,21.96,573300.0,15.0352,15.0695,15.0284,15.0489,573300.0
2011-09-23 11:50:00,21.96,21.98,21.92,21.97,611000.0,15.0489,15.0626,15.0215,15.0558,611000.0
2011-09-23 11:55:00,21.97,22.05,21.94,22.04,782800.0,15.0558,15.1106,15.0352,15.1038,782800.0
2011-09-23 12:00:00,22.05,22.07,22.02,22.03,729600.0,15.1106,15.1243,15.0901,15.0969,729600.0
2011-09-23 12:05:00,22.03,22.08,22.03,22.06,654600.0,15.0969,15.1312,15.0969,15.1175,654600.0
2011-09-23 12:10:00,22.06,22.06,22.03,22.04,341700.0,15.1175,15.1175,15.0969,15.1038,341700.0
2011-09-23 12:15:00,22.04,22.09,22.04,22.08,885200.0,15.1038,15.138,15.1038,15.1312,885200.0
2011-09-23 12:20:00,22.07,22.08,22.04,22.05,451900.0,15.1243,15.1312,15.1038,15.1106,451900.0
2011-09-23 12:25:00,22.04,22.05,21.97,22.0,618200.0,15.1038,15.1106,15.0558,15.0764,618200.0
2011-09-23 12:30:00,22.0,22.05,21.99,22.05,348000.0,15.0764,15.1106,15.0695,15.1106,348000.0
2011-09-23 12:35:00,22.04,22.05,22.0,22.0,423500.0,15.1038,15.1106,15.0764,15.0764,423500.0
2011-09-23 12:40:00,22.0,22.01,21.94,21.95,818200.0,15.0764,15.0832,15.0352,15.0421,818200.0
2011-09-23 12:45:00,21.95,22.07,21.93,22.0,1404000.0,15.0421,15.1243,15.0284,15.0764,1404000.0
2011-09-23 12:50:00,22.01,22.11,22.0,22.04,770400.0,15.0832,15.1517,15.0764,15.1038,770400.0
2011-09-23 12:55:00,22.03,22.04,21.97,21.97,451300.0,15.0969,15.1038,15.0558,15.0558,451300.0
2011-09-23 13:00:00,21.98,22.05,21.97,22.03,544700.0,15.0626,15.1106,15.0558,15.0969,544700.0
2011-09-23 13:05:00,22.04,22.05,21.97,22.01,668600.0,15.1038,15.1106,15.0558,15.0832,668600.0
2011-09-23 13:10:00,22.01,22.11,22.0,22.08,808900.0,15.0832,15.1517,15.0764,15.1312,808900.0
2011-09-23 13:15:00,22.09,22.09,22.04,22.04,601400.0,15.138,15.138,15.1038,15.1038,601400.0
2011-09-23 13:20:00,22.05,22.07,22.03,22.07,343900.0,15.1106,15.1243,15.0969,15.1243,343900.0
2011-09-23 13:25:00,22.06,22.14,22.06,22.1,842300.0,15.1175,15.1723,15.1175,15.1449,842300.0
2011-09-23 13:30:00,22.1,22.2,22.09,22.13,1372300.0,15.1449,15.2134,15.138,15.1654,1372300.0
2011-09-23 13:35:00,22.13,22.16,22.12,22.12,445300.0,15.1654,15.186,15.1586,15.1586,445300.0
2011-09-23 13:40:00,22.12,22.2,22.1,22.18,546600.0,15.1586,15.2134,15.1449,15.1997,546600.0
2011-09-23 13:45:00,22.18,22.2,22.14,22.18,631100.0,15.1997,15.2134,15.1723,15.1997,631100.0
2011-09-23 13:50:00,22.17,22.19,22.14,22.17,500600.0,15.1929,15.2066,15.1723,15.1929,500600.0
2011-09-23 13:55:00,22.18,22.24,22.17,22.23,731000.0,15.1997,15.2408,15.1929,15.234,731000.0
2011-09-23 14:00:00,22.23,22.27,22.22,22.23,796300.0,15.234,15.2614,15.2271,15.234,796300.0
2011-09-23 14:05:00,22.24,22.24,22.19,22.22,490600.0,15.2408,15.2408,15.2066,15.2271,490600.0
2011-09-23 14:10:00,22.21,22.22,22.16,22.17,883200.0,15.2203,15.2271,15.186,15.1929,883200.0
2011-09-23 14:15:00,22.18,22.2,22.17,22.18,417400.0,15.1997,15.2134,15.1929,15.1997,417400.0
2011-09-23 14:20:00,22.18,22.2,22.1,22.11,928600.0,15.1997,15.2134,15.1449,15.1517,928600.0
2011-09-23 14:25:00,22.1,22.12,22.07,22.1,502800.0,15.1449,15.1586,15.1243,15.1449,502800.0
2011-09-23 14:30:00,22.11,22.17,22.1,22.14,797900.0,15.1517,15.1929,15.1449,15.1723,797900.0
2011-09-23 14:35:00,22.13,22.19,22.13,22.17,430100.0,15.1654,15.2066,15.1654,15.1929,430100.0
2011-09-23 14:40:00,22.17,22.19,22.14,22.14,682400.0,15.1929,15.2066,15.1723,15.1723,682400.0
2011-09-23 14:45:00,22.14,22.16,22.1,22.12,693600.0,15.1723,15.186,15.1449,15.1586,693600.0
2011-09-23 14:50:00,22.12,22.14,22.08,22.13,519800.0,15.1586,15.1723,15.1312,15.1654,519800.0
2011-09-23 14:55:00,22.14,22.16,22.06,22.07,640200.0,15.1723,15.186,15.1175,15.1243,640200.0
2011-09-23 15:00:00,22.07,22.17,22.07,22.14,837500.0,15.1243,15.1929,15.1243,15.1723,837500.0
2011-09-23 15:05:00,22.13,22.15,22.09,22.13,912700.0,15.1654,15.1791,15.138,15.1654,912700.0
2011-09-23 15:10:00,22.13,22.19,22.09,22.17,894800.0,15.1654,15.2066,15.138,15.1929,894800.0
2011-09-23 15:15:00,22.17,22.19,22.12,22.14,751900.0,15.1929,15.2066,15.1586,15.1723,751900.0
2011-09-23 15:20:00,22.14,22.22,22.14,22.2,1053700.0,15.1723,15.2271,15.1723,15.2134,1053700.0
2011-09-23 15:25:00,22.2,22.26,22.2,22.25,630900.0,15.2134,15.2545,15.2134,15.2477,630900.0
2011-09-23 15:30:00,22.26,22.26,22.19,22.2,748200.0,15.2545,15.2545,15.2066,15.2134,748200.0
2011-09-23 15:35:00,22.2,22.25,22.2,22.22,1264600.0,15.2134,15.2477,15.2134,15.2271,1264600.0
2011-09-23 15:40:00,22.23,22.24,22.16,22.18,888000.0,15.234,15.2408,15.186,15.1997,888000.0
2011-09-23 15:45:00,22.19,22.19,22.12,22.16,1492900.0,15.2066,15.2066,15.1586,15.186,1492900.0
2011-09-23 15:50:00,22.16,22.16,22.09,22.13,1326700.0,15.186,15.186,15.138,15.1654,1326700.0
2011-09-23 15:55:00,22.13,22.19,22.13,22.16,2231500.0,15.1654,15.2066,15.1654,15.186,2231500.0
2011-09-26 09:30:00,22.18,22.44,22.15,22.2,2714800.0,15.1997,15.3779,15.1791,15.2134,2714800.0
2011-09-26 09:35:00,22.19,22.23,22.08,22.09,1545000.0,15.2066,15.234,15.1312,15.138,1545000.0
2011-09-26 09:40:00,22.09,22.24,22.05,22.24,1399900.0,15.138,15.2408,15.1106,15.2408,1399900.0
2011-09-26 09:45:00,22.23,22.27,22.16,22.23,1212300.0,15.234,15.2614,15.186,15.234,1212300.0
2011-09-26 09:50:00,22.24,22.24,22.12,22.16,958400.0,15.2408,15.2408,15.1586,15.186,958400.0
2011-09-26 09:55:00,22.16,22.17,22.08,22.1,707200.0,15.186,15.1929,15.1312,15.1449,707200.0
2011-09-26 10:00:00,22.1,22.17,22.06,22.1,943800.0,15.1449,15.1929,15.1175,15.1449,943800.0
2011-09-26 10:05:00,22.09,22.1,21.9,21.94,1375600.0,15.138,15.1449,15.0078,15.0352,1375600.0
2011-09-26 10:10:00,21.94,21.95,21.81,21.89,1311700.0,15.0352,15.0421,14.9462,15.001,1311700.0
2011-09-26 10:15:00,21.89,21.93,21.84,21.92,761500.0,15.001,15.0284,14.9667,15.0215,761500.0
2011-09-26 10:20:00,21.92,22.0,21.9,22.0,622700.0,15.0215,15.0764,15.0078,15.0764,622700.0
2011-09-26 10:25:00,21.99,22.0,21.92,21.97,823000.0,15.0695,15.0764,15.0215,15.0558,823000.0
2011-09-26 10:30:00,21.97,21.97,21.84,21.84,935600.0,15.0558,15.0558,14.9667,14.9667,935600.0
2011-09-26 10:35:00,21.84,21.86,21.79,21.83,854400.0,14.9667,14.9804,14.9324,14.9599,854400.0
2011-09-26 10:40:00,21.83,21.93,21.79,21.92,891800.0,14.9599,15.0284,14.9324,15.0215,891800.0
2011-09-26 10:45:00,21.91,21.95,21.85,21.85,638100.0,15.0147,15.0421,14.9736,14.9736,638100.0
2011-09-26 10:50:00,21.86,22.03,21.85,22.01,950700.0,14.9804,15.0969,14.9736,15.0832,950700.0
2011-09-26 10:55:00,22.01,22.03,21.97,22.01,652200.0,15.0832,15.0969,15.0558,15.0832,652200.0
2011-09-26 11:00:00,22.01,22.04,21.98,22.03,591700.0,15.0832,15.1038,15.0626,15.0969,591700.0
2011-09-26 11:05:00,22.04,22.1,22.03,22.07,620600.0,15.1038,15.1449,15.0969,15.1243,620600.0
2011-09-26 11:10:00,22.07,22.08,21.99,22.03,582700.0,15.1243,15.1312,15.0695,15.0969,582700.0
2011-09-26 11:15:00,22.04,22.07,22.02,22.05,455800.0,15.1038,15.1243,15.0901,15.1106,455800.0
2011-09-26 11:20:00,22.04,22.12,22.03,22.12,678100.0,15.1038,15.1586,15.0969,15.1586,678100.0
2011-09-26 11:25:00,22.12,22.14,22.07,22.1,615600.0,15.1586,15.1723,15.1243,15.1449,615600.0
2011-09-26 11:30:00,22.11,22.12,22.05,22.1,540700.0,15.1517,15.1586,15.1106,15.1449,540700.0
2011-09-26 11:35:00,22.11,22.16,22.09,22.14,667100.0,15.1517,15.186,15.138,15.1723,667100.0
2011-09-26 11:40:00,22.15,22.21,22.14,22.2,588800.0,15.1791,15.2203,15.1723,15.2134,588800.0
2011-09-26 11:45:00,22.2,22.21,22.14,22.16,531700.0,15.2134,15.2203,15.1723,15.186,531700.0
2011-09-26 11:50:00,22.16,22.19,22.13,22.18,480200.0,15.186,15.2066,15.1654,15.1997,480200.0
2011-09-26 11:55:00,22.18,22.23,22.16,22.2,587400.0,15.1997,15.234,15.186,15.2134,587400.0
2011-09-26 12:00:00,22.2,22.21,22.13,22.15,491000.0,15.2134,15.2203,15.1654,15.1791,491000.0
2011-09-26 12:05:00,22.15,22.17,22.11,22.11,526000.0,15.1791,15.1929,15.1517,15.1517,526000.0
2011-09-26 12:10:00,22.12,22.12,22.07,22.09,308800.0,15.1586,15.1586,15.1243,15.138,308800.0
2011-09-26 12:15:00,22.1,22.15,22.08,22.15,436200.0,15.1449,15.1791,15.1312,15.1791,436200.0
2011-09-26 12:20:00,22.15,22.2,22.11,22.11,354000.0,15.1791,15.2134,15.1517,15.1517,354000.0
2011-09-26 12:25:00,22.11,22.12,22.08,22.1,403900.0,15.1517,15.1586,15.1312,15.1449,403900.0
2011-09-26 12:30:00,22.1,22.15,22.09,22.13,329000.0,15.1449,15.1791,15.138,15.1654,329000.0
2011-09-26 12:35:00,22.13,22.14,22.1,22.12,255500.0,15.1654,15.1723,15.1449,15.1586,255500.0
2011-09-26 12:40:00,22.12,22.13,22.06,22.07,508900.0,15.1586,15.1654,15.1175,15.1243,508900.0
2011-09-26 12:45:00,22.06,22.07,21.98,21.99,692100.0,15.1175,15.1243,15.0626,15.0695,692100.0
2011-09-26 12:50:00,21.98,22.05,21.98,22.05,437900.0,15.0626,15.1106,15.0626,15.1106,437900.0
2011-09-26 12:55:00,22.05,22.05,21.98,22.0,610200.0,15.1106,15.1106,15.0626,15.0764,610200.0
2011-09-26 13:00:00,22.0,22.0,21.91,21.92,942800.0,15.0764,15.0764,15.0147,15.0215,942800.0
2011-09-26 13:05:00,21.92,21.97,21.87,21.94,573800.0,15.0215,15.0558,14.9873,15.0352,573800.0
2011-09-26 13:10:00,21.95,21.95,21.82,21.84,822700.0,15.0421,15.0421,14.953,14.9667,822700.0
2011-09-26 13:15:00,21.84,21.88,21.84,21.86,387800.0,14.9667,14.9941,14.9667,14.9804,387800.0
2011-09-26 13:20:00,21.87,21.95,21.86,21.9,480700.0,14.9873,15.0421,14.9804,15.0078,480700.0
2011-09-26 13:25:00,21.9,21.94,21.89,21.94,354200.0,15.0078,15.0352,15.001,15.0352,354200.0
2011-09-26 13:30:00,21.93,21.98,21.87,21.87,456700.0,15.0284,15.0626,14.9873,14.9873,456700.0
2011-09-26 13:35:00,21.88,21.9,21.84,21.88,873400.0,14.9941,15.0078,14.9667,14.9941,873400.0
2011-09-26 13:40:00,21.87,21.89,21.82,21.83,458700.0,14.9873,15.001,14.953,14.9599,458700.0
2011-09-26 13:45:00,21.83,21.86,21.81,21.81,661400.0,14.9599,14.9804,14.9462,14.9462,661400.0
2011-09-26 13:50:00,21.82,21.9,21.81,21.89,409400.0,14.953,15.0078,14.9462,15.001,409400.0
2011-09-26 13:55:00,21.9,21.91,21.88,21.89,469300.0,15.0078,15.0147,14.9941,15.001,469300.0
2011-09-26 14:00:00,21.9,22.0,21.89,21.99,1060300.0,15.0078,15.0764,15.001,15.0695,1060300.0
2011-09-26 14:05:00,21.99,22.01,21.94,21.97,819800.0,15.0695,15.0832,15.0352,15.0558,819800.0
2011-09-26 14:10:00,21.97,22.0,21.94,21.95,552300.0,15.0558,15.0764,15.0352,15.0421,552300.0
2011-09-26 14:15:00,21.95,22.0,21.94,21.98,441000.0,15.0421,15.0764,15.0352,15.0626,441000.0
2011-09-26 14:20:00,21.98,22.0,21.93,21.98,462500.0,15.0626,15.0764,15.0284,15.0626,462500.0
2011-09-26 14:25:00,21.98,22.02,21.97,21.99,457300.0,15.0626,15.0901,15.0558,15.0695,457300.0
2011-09-26 14:30:00,21.99,22.09,21.96,22.08,537300.0,15.0695,15.138,15.0489,15.1312,537300.0
2011-09-26 14:35:00,22.09,22.14,22.05,22.09,596100.0,15.138,15.1723,15.1106,15.138,596100.0
2011-09-26 14:40:00,22.09,22.12,22.01,22.02,865600.0,15.138,15.1586,15.0832,15.0901,865600.0
2011-09-26 14:45:00,22.02,22.06,22.0,22.0,386000.0,15.0901,15.1175,15.0764,15.0764,386000.0
2011-09-26 14:50:00,22.01,22.01,21.96,21.98,579200.0,15.0832,15.0832,15.0489,15.0626,579200.0
2011-09-26 14:55:00,21.98,22.06,21.96,22.04,457100.0,15.0626,15.1175,15.0489,15.1038,457100.0
2011-09-26 15:00:00,22.04,22.12,22.04,22.09,934100.0,15.1038,15.1586,15.1038,15.138,934100.0
2011-09-26 15:05:00,22.08,22.09,22.01,22.04,640200.0,15.1312,15.138,15.0832,15.1038,640200.0
2011-09-26 15:10:00,22.03,22.11,22.01,22.1,592100.0,15.0969,15.1517,15.0832,15.1449,592100.0
2011-09-26 15:15:00,22.11,22.13,22.06,22.13,798400.0,15.1517,15.1654,15.1175,15.1654,798400.0
2011-09-26 15:20:00,22.12,22.14,22.12,22.13,688100.0,15.1586,15.1723,15.1586,15.1654,688100.0
2011-09-26 15:25:00,22.14,22.17,22.12,22.17,749700.0,15.1723,15.1929,15.1586,15.1929,749700.0
2011-09-26 15:30:00,22.16,22.17,22.12,22.13,655000.0,15.186,15.1929,15.1586,15.1654,655000.0
2011-09-26 15:35:00,22.13,22.26,22.13,22.26,1332500.0,15.1654,15.2545,15.1654,15.2545,1332500.0
2011-09-26 15:40:00,22.26,22.27,22.2,22.22,1016500.0,15.2545,15.2614,15.2134,15.2271,1016500.0
2011-09-26 15:45:00,22.22,22.29,22.21,22.25,1023500.0,15.2271,15.2751,15.2203,15.2477,1023500.0
2011-09-26 15:50:00,22.26,22.28,22.2,22.23,1829700.0,15.2545,15.2682,15.2134,15.234,1829700.0
2011-09-26 15:55:00,22.23,22.26,22.19,22.24,2525700.0,15.234,15.2545,15.2066,15.2408,2525700.0
2011-09-27 09:30:00,22.49,22.53,22.4,22.45,2353700.0,15.4121,15.4396,15.3505,15.3847,2353700.0
2011-09-27 09:35:00,22.45,22.5,22.43,22.49,1376700.0,15.3847,15.419,15.371,15.4121,1376700.0
2011-09-27 09:40:00,22.48,22.49,22.42,22.45,1080400.0,15.4053,15.4121,15.3642,15.3847,1080400.0
2011-09-27 09:45:00,22.45,22.49,22.45,22.49,619000.0,15.3847,15.4121,15.3847,15.4121,619000.0
2011-09-27 09:50:00,22.48,22.64,22.48,22.59,2256400.0,15.4053,15.5149,15.4053,15.4807,2256400.0
2011-09-27 09:55:00,22.59,22.59,22.52,22.57,1082400.0,15.4807,15.4807,15.4327,15.467,1082400.0
2011-09-27 10:00:00,22.57,22.64,22.53,22.55,1899800.0,15.467,15.5149,15.4396,15.4533,1899800.0
2011-09-27 10:05:00,22.55,22.61,22.54,22.59,956800.0,15.4533,15.4944,15.4464,15.4807,956800.0
2011-09-27 10:10:00,22.59,22.66,22.58,22.61,1334900.0,15.4807,15.5286,15.4738,15.4944,1334900.0
2011-09-27 10:15:00,22.62,22.67,22.6,22.66,1132800.0,15.5012,15.5355,15.4875,15.5286,1132800.0
2011-09-27 10:20:00,22.66,22.69,22.61,22.68,1215300.0,15.5286,15.5492,15.4944,15.5424,1215300.0
2011-09-27 10:25:00,22.68,22.74,22.65,22.68,1548500.0,15.5424,15.5835,15.5218,15.5424,1548500.0
2011-09-27 10:30:00,22.68,22.73,22.65,22.67,789600.0,15.5424,15.5766,15.5218,15.5355,789600.0
2011-09-27 10:35:00,22.68,22.72,22.67,22.7,551900.0,15.5424,15.5698,15.5355,15.5561,551900.0
2011-09-27 10:40:00,22.7,22.75,22.68,22.73,694600.0,15.5561,15.5903,15.5424,15.5766,694600.0
2011-09-27 10:45:00,22.72,22.79,22.7,22.76,1206000.0,15.5698,15.6177,15.5561,15.5972,1206000.0
2011-09-27 10:50:00,22.77,22.8,22.73,22.73,982400.0,15.604,15.6246,15.5766,15.5766,982400.0
2011-09-27 10:55:00,22.73,22.84,22.72,22.83,973900.0,15.5766,15.652,15.5698,15.6451,973900.0
2011-09-27 11:00:00,22.84,22.85,22.77,22.8,526500.0,15.652,15.6589,15.604,15.6246,526500.0
2011-09-27 11:05:00,22.79,22.8,22.78,22.78,592000.0,15.6177,15.6246,15.6109,15.6109,592000.0
2011-09-27 11:10:00,22.78,22.83,22.78,22.82,783100.0,15.6109,15.6451,15.6109,15.6383,783100.0
2011-09-27 11:15:00,22.83,22.86,22.82,22.85,659000.0,15.6451,15.6657,15.6383,15.6589,659000.0
2011-09-27 11:20:00,22.86,22.87,22.81,22.84,1351100.0,15.6657,15.6726,15.6314,15.652,1351100.0
2011-09-27 11:25:00,22.84,22.87,22.82,22.85,1164400.0,15.652,15.6726,15.6383,15.6589,1164400.0
2011-09-27 11:30:00,22.85,22.9,22.83,22.88,723400.0,15.6589,15.6931,15.6451,15.6794,723400.0
2011-09-27 11:35:00,22.89,22.9,22.86,22.88,618700.0,15.6863,15.6931,15.6657,15.6794,618700.0
2011-09-27 11:40:00,22.88,22.89,22.84,22.84,1138400.0,15.6794,15.6863,15.652,15.652,1138400.0
2011-09-27 11:45:00,22.85,22.85,22.76,22.77,862900.0,15.6589,15.6589,15.5972,15.604,862900.0
2011-09-27 11:50:00,22.77,22.83,22.75,22.82,920900.0,15.604,15.6451,15.5903,15.6383,920900.0
2011-09-27 11:55:00,22.83,22.88,22.81,22.86,990800.0,15.6451,15.6794,15.6314,15.6657,990800.0
2011-09-27 12:00:00,22.87,22.89,22.84,22.89,967500.0,15.6726,15.6863,15.652,15.6863,967500.0
2011-09-27 12:05:00,22.89,22.93,22.88,22.92,1208400.0,15.6863,15.7137,15.6794,15.7068,1208400.0
2011-09-27 12:10:00,22.92,22.97,22.92,22.96,913900.0,15.7068,15.7411,15.7068,15.7342,913900.0
2011-09-27 12:15:00,22.97,22.98,22.94,22.96,979800.0,15.7411,15.7479,15.7205,15.7342,979800.0
2011-09-27 12:20:00,22.96,22.98,22.92,22.93,835100.0,15.7342,15.7479,15.7068,15.7137,835100.0
2011-09-27 12:25:00,22.92,22.97,22.92,22.96,793800.0,15.7068,15.7411,15.7068,15.7342,793800.0
2011-09-27 12:30:00,22.96,22.98,22.91,22.91,909000.0,15.7342,15.7479,15.7,15.7,909000.0
2011-09-27 12:35:00,22.91,22.92,22.89,22.91,687200.0,15.7,15.7068,15.6863,15.7,687200.0
2011-09-27 12:40:00,22.91,22.92,22.88,22.89,800300.0,15.7,15.7068,15.6794,15.6863,800300.0
2011-09-27 12:45:00,22.89,22.93,22.89,22.92,847500.0,15.6863,15.7137,15.6863,15.7068,847500.0
2011-09-27 12:50:00,22.93,22.94,22.91,22.93,663300.0,15.7137,15.7205,15.7,15.7137,663300.0
2011-09-27 12:55:00,22.92,22.93,22.89,22.9,850100.0,15.7068,15.7137,15.6863,15.6931,850100.0
2011-09-27 13:00:00,22.9,22.92,22.87,22.9,876600.0,15.6931,15.7068,15.6726,15.6931,876600.0
2011-09-27 13:05:00,22.91,22.92,22.89,22.92,464600.0,15.7,15.7068,15.6863,15.7068,464600.0
2011-09-27 13:10:00,22.91,22.94,22.91,22.92,614600.0,15.7,15.7205,15.7,15.7068,614600.0
2011-09-27 13:15:00,22.93,22.93,22.89,22.92,560800.0,15.7137,15.7137,15.6863,15.7068,560800.0
2011-09-27 13:20:00,22.91,22.93,22.9,22.9,472300.0,15.7,15.7137,15.6931,15.6931,472300.0
2011-09-27 13:25:00,22.9,22.94,22.9,22.92,706500.0,15.6931,15.7205,15.6931,15.7068,706500.0
2011-09-27 13:30:00,22.92,22.93,22.88,22.89,446500.0,15.7068,15.7137,15.6794,15.6863,446500.0
2011-09-27 13:35:00,22.9,22.92,22.88,22.91,637000.0,15.6931,15.7068,15.6794,15.7,637000.0
2011-09-27 13:40:00,22.9,22.92,22.87,22.89,572200.0,15.6931,15.7068,15.6726,15.6863,572200.0
2011-09-27 13:45:00,22.89,22.94,22.89,22.9,720400.0,15.6863,15.7205,15.6863,15.6931,720400.0
2011-09-27 13:50:00,22.9,22.95,22.89,22.9,1154400.0,15.6931,15.7274,15.6863,15.6931,1154400.0
2011-09-27 13:55:00,22.9,22.9,22.76,22.83,2898700.0,15.6931,15.6931,15.5972,15.6451,2898700.0
2011-09-27 14:00:00,22.84,22.88,22.83,22.86,443400.0,15.652,15.6794,15.6451,15.6657,443400.0
2011-09-27 14:05:00,22.86,22.87,22.8,22.8,1214600.0,15.6657,15.6726,15.6246,15.6246,1214600.0
2011-09-27 14:10:00,22.8,22.86,22.8,22.82,687500.0,15.6246,15.6657,15.6246,15.6383,687500.0
2011-09-27 14:15:00,22.83,22.85,22.81,22.81,626100.0,15.6451,15.6589,15.6314,15.6314,626100.0
2011-09-27 14:20:00,22.81,22.82,22.78,22.78,540200.0,15.6314,15.6383,15.6109,15.6109,540200.0
2011-09-27 14:25:00,22.78,22.79,22.74,22.76,812200.0,15.6109,15.6177,15.5835,15.5972,812200.0
2011-09-27 14:30:00,22.76,22.84,22.76,22.82,757600.0,15.5972,15.652,15.5972,15.6383,757600.0
2011-09-27 14:35:00,22.82,22.85,22.8,22.83,747300.0,15.6383,15.6589,15.6246,15.6451,747300.0
2011-09-27 14:40:00,22.82,22.85,22.8,22.82,785100.0,15.6383,15.6589,15.6246,15.6383,785100.0
2011-09-27 14:45:00,22.83,22.86,22.81,22.84,570200.0,15.6451,15.6657,15.6314,15.652,570200.0
2011-09-27 14:50:00,22.83,22.86,22.82,22.84,439600.0,15.6451,15.6657,15.6383,15.652,439600.0
2011-09-27 14:55:00,22.85,22.86,22.81,22.82,799800.0,15.6589,15.6657,15.6314,15.6383,799800.0
2011-09-27 15:00:00,22.82,22.83,22.76,22.78,987900.0,15.6383,15.6451,15.5972,15.6109,987900.0
2011-09-27 15:05:00,22.76,22.77,22.66,22.71,1250300.0,15.5972,15.604,15.5286,15.5629,1250300.0
2011-09-27 15:10:00,22.71,22.74,22.63,22.66,1321300.0,15.5629,15.5835,15.5081,15.5286,1321300.0
2011-09-27 15:15:00,22.66,22.73,22.66,22.72,966300.0,15.5286,15.5766,15.5286,15.5698,966300.0
2011-09-27 15:20:00,22.72,22.72,22.61,22.63,1022100.0,15.5698,15.5698,15.4944,15.5081,1022100.0
2011-09-27 15:25:00,22.63,22.67,22.6,22.61,1973900.0,15.5081,15.5355,15.4875,15.4944,1973900.0
2011-09-27 15:30:00,22.61,22.64,22.58,22.59,1801600.0,15.4944,15.5149,15.4738,15.4807,1801600.0
2011-09-27 15:35:00,22.59,22.61,22.53,22.54,1568900.0,15.4807,15.4944,15.4396,15.4464,1568900.0
2011-09-27 15:40:00,22.54,22.55,22.48,22.54,1658600.0,15.4464,15.4533,15.4053,15.4464,1658600.0
2011-09-27 15:45:00,22.54,22.55,22.42,22.44,2352000.0,15.4464,15.4533,15.3642,15.3779,2352000.0
2011-09-27 15:50:00,22.43,22.46,22.37,22.41,2401400.0,15.371,15.3916,15.3299,15.3573,2401400.0
2011-09-27 15:55:00,22.4,22.55,22.39,22.54,4257700.0,15.3505,15.4533,15.3436,15.4464,4257700.0
2011-09-28 09:30:00,22.62,22.69,22.57,22.61,1389500.0,15.5012,15.5492,15.467,15.4944,1389500.0
2011-09-28 09:35:00,22.61,22.65,22.5,22.64,1083800.0,15.4944,15.5218,15.419,15.5149,1083800.0
2011-09-28 09:40:00,22.64,22.71,22.55,22.69,1278600.0,15.5149,15.5629,15.4533,15.5492,1278600.0
2011-09-28 09:45:00,22.68,22.71,22.61,22.66,920100.0,15.5424,15.5629,15.4944,15.5286,920100.0
2011-09-28 09:50:00,22.66,22.68,22.62,22.63,930200.0,15.5286,15.5424,15.5012,15.5081,930200.0
2011-09-28 09:55:00,22.62,22.64,22.56,22.59,638500.0,15.5012,15.5149,15.4601,15.4807,638500.0
2011-09-28 10:00:00,22.59,22.61,22.57,22.59,574400.0,15.4807,15.4944,15.467,15.4807,574400.0
2011-09-28 10:05:00,22.6,22.61,22.54,22.59,835000.0,15.4875,15.4944,15.4464,15.4807,835000.0
2011-09-28 10:10:00,22.6,22.62,22.53,22.6,856500.0,15.4875,15.5012,15.4396,15.4875,856500.0
2011-09-28 10:15:00,22.6,22.61,22.46,22.49,1012500.0,15.4875,15.4944,15.3916,15.4121,1012500.0
2011-09-28 10:20:00,22.48,22.55,22.47,22.49,1297800.0,15.4053,15.4533,15.3984,15.4121,1297800.0
2011-09-28 10:25:00,22.5,22.54,22.48,22.53,1034200.0,15.419,15.4464,15.4053,15.4396,1034200.0
2011-09-28 10:30:00,22.52,22.54,22.43,22.5,957700.0,15.4327,15.4464,15.371,15.419,957700.0
2011-09-28 10:35:00,22.5,22.5,22.37,22.39,1302600.0,15.419,15.419,15.3299,15.3436,1302600.0
2011-09-28 10:40:00,22.38,22.44,22.36,22.39,961300.0,15.3368,15.3779,15.3231,15.3436,961300.0
2011-09-28 10:45:00,22.4,22.43,22.37,22.4,903900.0,15.3505,15.371,15.3299,15.3505,903900.0
2011-09-28 10:50:00,22.41,22.48,22.4,22.45,1040100.0,15.3573,15.4053,15.3505,15.3847,1040100.0
2011-09-28 10:55:00,22.46,22.46,22.42,22.45,460300.0,15.3916,15.3916,15.3642,15.3847,460300.0
2011-09-28 11:00:00,22.45,22.5,22.43,22.47,649800.0,15.3847,15.419,15.371,15.3984,649800.0
2011-09-28 11:05:00,22.47,22.5,22.45,22.49,697700.0,15.3984,15.419,15.3847,15.4121,697700.0
2011-09-28 11:10:00,22.49,22.57,22.46,22.53,836300.0,15.4121,15.467,15.3916,15.4396,836300.0
2011-09-28 11:15:00,22.54,22.56,22.5,22.5,538700.0,15.4464,15.4601,15.419,15.419,538700.0
2011-09-28 11:20:00,22.51,22.58,22.48,22.57,712800.0,15.4259,15.4738,15.4053,15.467,712800.0
2011-09-28 11:25:00,22.58,22.61,22.56,22.59,1116000.0,15.4738,15.4944,15.4601,15.4807,1116000.0
2011-09-28 11:30:00,22.59,22.6,22.54,22.55,821400.0,15.4807,15.4875,15.4464,15.4533,821400.0
2011-09-28 11:35:00,22.55,22.65,22.54,22.62,877800.0,15.4533,15.5218,15.4464,15.5012,877800.0
2011-09-28 11:40:00,22.63,22.64,22.59,22.63,762200.0,15.5081,15.5149,15.4807,15.5081,762200.0
2011-09-28 11:45:00,22.63,22.65,22.61,22.64,618700.0,15.5081,15.5218,15.4944,15.5149,618700.0
2011-09-28 11:50:00,22.65,22.69,22.62,22.68,655800.0,15.5218,15.5492,15.5012,15.5424,655800.0
2011-09-28 11:55:00,22.68,22.69,22.63,22.63,534100.0,15.5424,15.5492,15.5081,15.5081,534100.0
2011-09-28 12:00:00,22.63,22.67,22.59,22.62,527800.0,15.5081,15.5355,15.4807,15.5012,527800.0
2011-09-28 12:05:00,22.62,22.63,22.58,22.6,439700.0,15.5012,15.5081,15.4738,15.4875,439700.0
2011-09-28 12:10:00,22.6,22.64,22.59,22.59,586800.0,15.4875,15.5149,15.4807,15.4807,586800.0
2011-09-28 12:15:00,22.6,22.6,22.55,22.55,431000.0,15.4875,15.4875,15.4533,15.4533,431000.0
2011-09-28 12:20:00,22.55,22.62,22.54,22.59,462600.0,15.4533,15.5012,15.4464,15.4807,462600.0
2011-09-28 12:25:00,22.59,22.65,22.59,22.64,489400.0,15.4807,15.5218,15.4807,15.5149,489400.0
2011-09-28 12:30:00,22.64,22.64,22.6,22.61,365000.0,15.5149,15.5149,15.4875,15.4944,365000.0
2011-09-28 12:35:00,22.62,22.63,22.58,22.62,336000.0,15.5012,15.5081,15.4738,15.5012,336000.0
2011-09-28 12:40:00,22.63,22.63,22.58,22.58,386000.0,15.5081,15.5081,15.4738,15.4738,386000.0
2011-09-28 12:45:00,22.58,22.61,22.58,22.58,329000.0,15.4738,15.4944,15.4738,15.4738,329000.0
2011-09-28 12:50:00,22.59,22.62,22.57,22.58,364700.0,15.4807,15.5012,15.467,15.4738,364700.0
2011-09-28 12:55:00,22.58,22.68,22.57,22.65,665600.0,15.4738,15.5424,15.467,15.5218,665600.0
2011-09-28 13:00:00,22.64,22.65,22.62,22.62,273200.0,15.5149,15.5218,15.5012,15.5012,273200.0
2011-09-28 13:05:00,22.62,22.65,22.59,22.6,473600.0,15.5012,15.5218,15.4807,15.4875,473600.0
2011-09-28 13:10:00,22.59,22.61,22.57,22.57,433600.0,15.4807,15.4944,15.467,15.467,433600.0
2011-09-28 13:15:00,22.57,22.62,22.57,22.59,536400.0,15.467,15.5012,15.467,15.4807,536400.0
2011-09-28 13:20:00,22.58,22.59,22.53,22.54,725200.0,15.4738,15.4807,15.4396,15.4464,725200.0
2011-09-28 13:25:00,22.53,22.54,22.46,22.47,1207400.0,15.4396,15.4464,15.3916,15.3984,1207400.0
2011-09-28 13:30:00,22.48,22.48,22.38,22.39,1331400.0,15.4053,15.4053,15.3368,15.3436,1331400.0
2011-09-28 13:35:00,22.39,22.47,22.39,22.41,1098400.0,15.3436,15.3984,15.3436,15.3573,1098400.0
2011-09-28 13:40:00,22.41,22.44,22.4,22.42,523200.0,15.3573,15.3779,15.3505,15.3642,523200.0
2011-09-28 13:45:00,22.43,22.45,22.39,22.41,521200.0,15.371,15.3847,15.3436,15.3573,521200.0
2011-09-28 13:50:00,22.41,22.45,22.4,22.44,498700.0,15.3573,15.3847,15.3505,15.3779,498700.0
2011-09-28 13:55:00,22.44,22.46,22.42,22.44,908300.0,15.3779,15.3916,15.3642,15.3779,908300.0
2011-09-28 14:00:00,22.45,22.47,22.42,22.43,959300.0,15.3847,15.3984,15.3642,15.371,959300.0
2011-09-28 14:05:00,22.42,22.5,22.42,22.5,697300.0,15.3642,15.419,15.3642,15.419,697300.0
2011-09-28 14:10:00,22.49,22.53,22.46,22.51,3876100.0,15.4121,15.4396,15.3916,15.4259,3876100.0
2011-09-28 14:15:00,22.52,22.63,22.49,22.59,1403100.0,15.4327,15.5081,15.4121,15.4807,1403100.0
2011-09-28 14:20:00,22.59,22.6,22.55,22.59,900000.0,15.4807,15.4875,15.4533,15.4807,900000.0
2011-09-28 14:25:00,22.58,22.59,22.53,22.54,662800.0,15.4738,15.4807,15.4396,15.4464,662800.0
2011-09-28 14:30:00,22.55,22.57,22.5,22.56,940100.0,15.4533,15.467,15.419,15.4601,940100.0
2011-09-28 14:35:00,22.57,22.57,22.49,22.53,861400.0,15.467,15.467,15.4121,15.4396,861400.0
2011-09-28 14:40:00,22.53,22.55,22.52,22.53,555900.0,15.4396,15.4533,15.4327,15.4396,555900.0
2011-09-28 14:45:00,22.53,22.54,22.47,22.48,586600.0,15.4396,15.4464,15.3984,15.4053,586600.0
2011-09-28 14:50:00,22.48,22.56,22.48,22.53,622600.0,15.4053,15.4601,15.4053,15.4396,622600.0
2011-09-28 14:55:00,22.52,22.59,22.52,22.54,531300.0,15.4327,15.4807,15.4327,15.4464,531300.0
2011-09-28 15:00:00,22.54,22.6,22.52,22.56,541200.0,15.4464,15.4875,15.4327,15.4601,541200.0
2011-09-28 15:05:00,22.57,22.6,22.54,22.57,660100.0,15.467,15.4875,15.4464,15.467,660100.0
2011-09-28 15:10:00,22.57,22.63,22.56,22.58,1049300.0,15.467,15.5081,15.4601,15.4738,1049300.0
2011-09-28 15:15:00,22.58,22.59,22.52,22.53,531200.0,15.4738,15.4807,15.4327,15.4396,531200.0
2011-09-28 15:20:00,22.54,22.59,22.52,22.57,697900.0,15.4464,15.4807,15.4327,15.467,697900.0
2011-09-28 15:25:00,22.57,22.58,22.51,22.54,513200.0,15.467,15.4738,15.4259,15.4464,513200.0
2011-09-28 15:30:00,22.53,22.54,22.46,22.46,1065700.0,15.4396,15.4464,15.3916,15.3916,1065700.0
2011-09-28 15:35:00,22.46,22.46,22.37,22.38,1342000.0,15.3916,15.3916,15.3299,15.3368,1342000.0
2011-09-28 15:40:00,22.38,22.47,22.37,22.45,1354400.0,15.3368,15.3984,15.3299,15.3847,1354400.0
2011-09-28 15:45:00,22.45,22.46,22.32,22.35,1545500.0,15.3847,15.3916,15.2956,15.3162,1545500.0
2011-09-28 15:50:00,22.35,22.4,22.33,22.35,1729500.0,15.3162,15.3505,15.3025,15.3162,1729500.0
2011-09-28 15:55:00,22.35,22.38,22.3,22.32,2703400.0,15.3162,15.3368,15.2819,15.2956,2703400.0
2011-09-29 09:30:00,22.4,22.54,22.35,22.44,1866500.0,15.3505,15.4464,15.3162,15.3779,1866500.0
2011-09-29 09:35:00,22.44,22.56,22.39,22.41,1303900.0,15.3779,15.4601,15.3436,15.3573,1303900.0
2011-09-29 09:40:00,22.42,22.57,22.41,22.55,1121900.0,15.3642,15.467,15.3573,15.4533,1121900.0
2011-09-29 09:45:00,22.55,22.59,22.48,22.53,1078000.0,15.4533,15.4807,15.4053,15.4396,1078000.0
2011-09-29 09:50:00,22.54,22.6,22.46,22.47,1012200.0,15.4464,15.4875,15.3916,15.3984,1012200.0
2011-09-29 09:55:00,22.46,22.53,22.39,22.53,1331900.0,15.3916,15.4396,15.3436,15.4396,1331900.0
2011-09-29 10:00:00,22.53,22.6,22.49,22.54,1102000.0,15.4396,15.4875,15.4121,15.4464,1102000.0
2011-09-29 10:05:00,22.53,22.57,22.48,22.48,825800.0,15.4396,15.467,15.4053,15.4053,825800.0
2011-09-29 10:10:00,22.48,22.57,22.47,22.55,782200.0,15.4053,15.467,15.3984,15.4533,782200.0
2011-09-29 10:15:00,22.55,22.56,22.43,22.5,732000.0,15.4533,15.4601,15.371,15.419,732000.0
2011-09-29 10:20:00,22.49,22.51,22.45,22.48,501800.0,15.4121,15.4259,15.3847,15.4053,501800.0
2011-09-29 10:25:00,22.47,22.5,22.41,22.42,589300.0,15.3984,15.419,15.3573,15.3642,589300.0
2011-09-29 10:30:00,22.42,22.44,22.39,22.44,783600.0,15.3642,15.3779,15.3436,15.3779,783600.0
2011-09-29 10:35:00,22.44,22.49,22.43,22.46,530400.0,15.3779,15.4121,15.371,15.3916,530400.0
2011-09-29 10:40:00,22.45,22.46,22.37,22.37,1160800.0,15.3847,15.3916,15.3299,15.3299,1160800.0
2011-09-29 10:45:00,22.37,22.4,22.32,22.38,880200.0,15.3299,15.3505,15.2956,15.3368,880200.0
2011-09-29 10:50:00,22.38,22.39,22.34,22.34,707400.0,15.3368,15.3436,15.3094,15.3094,707400.0
2011-09-29 10:55:00,22.35,22.39,22.32,22.38,498600.0,15.3162,15.3436,15.2956,15.3368,498600.0
2011-09-29 11:00:00,22.39,22.42,22.38,22.41,600000.0,15.3436,15.3642,15.3368,15.3573,600000.0
2011-09-29 11:05:00,22.41,22.42,22.36,22.37,706900.0,15.3573,15.3642,15.3231,15.3299,706900.0
2011-09-29 11:10:00,22.37,22.4,22.33,22.4,527700.0,15.3299,15.3505,15.3025,15.3505,527700.0
2011-09-29 11:15:00,22.4,22.41,22.35,22.35,461000.0,15.3505,15.3573,15.3162,15.3162,461000.0
2011-09-29 11:20:00,22.36,22.39,22.32,22.32,697000.0,15.3231,15.3436,15.2956,15.2956,697000.0
2011-09-29 11:25:00,22.33,22.44,22.32,22.43,691800.0,15.3025,15.3779,15.2956,15.371,691800.0
2011-09-29 11:30:00,22.43,22.43,22.4,22.41,345800.0,15.371,15.371,15.3505,15.3573,345800.0
2011-09-29 11:35:00,22.42,22.48,22.4,22.41,721500.0,15.3642,15.4053,15.3505,15.3573,721500.0
2011-09-29 11:40:00,22.41,22.43,22.39,22.43,407400.0,15.3573,15.371,15.3436,15.371,407400.0
2011-09-29 11:45:00,22.43,22.47,22.41,22.47,427400.0,15.371,15.3984,15.3573,15.3984,427400.0
2011-09-29 11:50:00,22.47,22.5,22.46,22.48,378200.0,15.3984,15.419,15.3916,15.4053,378200.0
2011-09-29 11:55:00,22.48,22.5,22.43,22.45,536500.0,15.4053,15.419,15.371,15.3847,536500.0
2011-09-29 12:00:00,22.44,22.5,22.44,22.47,491800.0,15.3779,15.419,15.3779,15.3984,491800.0
2011-09-29 12:05:00,22.48,22.48,22.44,22.45,422300.0,15.4053,15.4053,15.3779,15.3847,422300.0
2011-09-29 12:10:00,22.45,22.5,22.45,22.47,643000.0,15.3847,15.419,15.3847,15.3984,643000.0
2011-09-29 12:15:00,22.48,22.48,22.45,22.47,460900.0,15.4053,15.4053,15.3847,15.3984,460900.0
2011-09-29 12:20:00,22.47,22.51,22.46,22.51,700300.0,15.3984,15.4259,15.3916,15.4259,700300.0
2011-09-29 12:25:00,22.5,22.53,22.49,22.51,716900.0,15.419,15.4396,15.4121,15.4259,716900.0
2011-09-29 12:30:00,22.5,22.51,22.45,22.48,1068400.0,15.419,15.4259,15.3847,15.4053,1068400.0
2011-09-29 12:35:00,22.48,22.48,22.4,22.43,579900.0,15.4053,15.4053,15.3505,15.371,579900.0
2011-09-29 12:40:00,22.42,22.43,22.38,22.39,435600.0,15.3642,15.371,15.3368,15.3436,435600.0
2011-09-29 12:45:00,22.4,22.44,22.39,22.43,417500.0,15.3505,15.3779,15.3436,15.371,417500.0
2011-09-29 12:50:00,22.42,22.49,22.42,22.47,698500.0,15.3642,15.4121,15.3642,15.3984,698500.0
2011-09-29 12:55:00,22.47,22.48,22.41,22.42,250900.0,15.3984,15.4053,15.3573,15.3642,250900.0
2011-09-29 13:00:00,22.43,22.43,22.39,22.43,651800.0,15.371,15.371,15.3436,15.371,651800.0
2011-09-29 13:05:00,22.42,22.48,22.42,22.46,479500.0,15.3642,15.4053,15.3642,15.3916,479500.0
2011-09-29 13:10:00,22.46,22.47,22.44,22.45,307800.0,15.3916,15.3984,15.3779,15.3847,307800.0
2011-09-29 13:15:00,22.44,22.48,22.43,22.45,472200.0,15.3779,15.4053,15.371,15.3847,472200.0
2011-09-29 13:20:00,22.45,22.48,22.44,22.46,415200.0,15.3847,15.4053,15.3779,15.3916,415200.0
2011-09-29 13:25:00,22.46,22.48,22.39,22.39,388800.0,15.3916,15.4053,15.3436,15.3436,388800.0
2011-09-29 13:30:00,22.4,22.42,22.32,22.34,730800.0,15.3505,15.3642,15.2956,15.3094,730800.0
2011-09-29 13:35:00,22.34,22.36,22.22,22.22,1169200.0,15.3094,15.3231,15.2271,15.2271,1169200.0
2011-09-29 13:40:00,22.22,22.25,22.17,22.2,1118800.0,15.2271,15.2477,15.1929,15.2134,1118800.0
2011-09-29 13:45:00,22.2,22.22,22.16,22.19,945900.0,15.2134,15.2271,15.186,15.2066,945900.0
2011-09-29 13:50:00,22.18,22.2,22.15,22.18,505200.0,15.1997,15.2134,15.1791,15.1997,505200.0
2011-09-29 13:55:00,22.19,22.22,22.15,22.18,504700.0,15.2066,15.2271,15.1791,15.1997,504700.0
2011-09-29 14:00:00,22.18,22.21,22.11,22.11,626300.0,15.1997,15.2203,15.1517,15.1517,626300.0
2011-09-29 14:05:00,22.11,22.12,22.03,22.04,1165400.0,15.1517,15.1586,15.0969,15.1038,1165400.0
2011-09-29 14:10:00,22.03,22.04,21.95,21.97,1011500.0,15.0969,15.1038,15.0421,15.0558,1011500.0
2011-09-29 14:15:00,21.97,22.06,21.96,22.04,744600.0,15.0558,15.1175,15.0489,15.1038,744600.0
2011-09-29 14:20:00,22.04,22.07,22.02,22.07,675400.0,15.1038,15.1243,15.0901,15.1243,675400.0
2011-09-29 14:25:00,22.07,22.16,22.06,22.09,703500.0,15.1243,15.186,15.1175,15.138,703500.0
2011-09-29 14:30:00,22.09,22.09,21.98,22.04,898800.0,15.138,15.138,15.0626,15.1038,898800.0
2011-09-29 14:35:00,22.05,22.09,22.04,22.07,900400.0,15.1106,15.138,15.1038,15.1243,900400.0
2011-09-29 14:40:00,22.06,22.09,21.97,21.98,853600.0,15.1175,15.138,15.0558,15.0626,853600.0
2011-09-29 14:45:00,21.98,22.0,21.91,21.92,805700.0,15.0626,15.0764,15.0147,15.0215,805700.0
2011-09-29 14:50:00,21.92,21.98,21.9,21.96,1079300.0,15.0215,15.0626,15.0078,15.0489,1079300.0
2011-09-29 14:55:00,21.96,22.02,21.96,22.01,1419800.0,15.0489,15.0901,15.0489,15.0832,1419800.0
2011-09-29 15:00:00,22.01,22.02,21.87,21.88,1021600.0,15.0832,15.0901,14.9873,14.9941,1021600.0
2011-09-29 15:05:00,21.88,21.96,21.88,21.93,877500.0,14.9941,15.0489,14.9941,15.0284,877500.0
2011-09-29 15:10:00,21.94,21.97,21.92,21.93,844000.0,15.0352,15.0558,15.0215,15.0284,844000.0
2011-09-29 15:15:00,21.92,22.0,21.9,21.92,1018300.0,15.0215,15.0764,15.0078,15.0215,1018300.0
2011-09-29 15:20:00,21.92,22.01,21.89,21.99,853000.0,15.0215,15.0832,15.001,15.0695,853000.0
2011-09-29 15:25:00,21.99,22.05,21.98,21.99,1317800.0,15.0695,15.1106,15.0626,15.0695,1317800.0
2011-09-29 15:30:00,22.0,22.08,21.98,22.03,1447100.0,15.0764,15.1312,15.0626,15.0969,1447100.0
2011-09-29 15:35:00,22.03,22.15,22.02,22.15,1343800.0,15.0969,15.1791,15.0901,15.1791,1343800.0
2011-09-29 15:40:00,22.15,22.18,22.09,22.16,1583400.0,15.1791,15.1997,15.138,15.186,1583400.0
2011-09-29 15:45:00,22.15,22.27,22.15,22.19,1788700.0,15.1791,15.2614,15.1791,15.2066,1788700.0
2011-09-29 15:50:00,22.18,22.23,22.15,22.15,1684500.0,15.1997,15.234,15.1791,15.1791,1684500.0
2011-09-29 15:55:00,22.16,22.24,22.15,22.21,2197200.0,15.186,15.2408,15.1791,15.2203,2197200.0
2011-09-30 09:30:00,21.94,22.07,21.86,21.92,1646300.0,15.0352,15.1243,14.9804,15.0215,1646300.0
2011-09-30 09:35:00,21.92,21.93,21.81,21.88,1159500.0,15.0215,15.0284,14.9462,14.9941,1159500.0
2011-09-30 09:40:00,21.88,21.96,21.83,21.86,1222700.0,14.9941,15.0489,14.9599,14.9804,1222700.0
2011-09-30 09:45:00,21.87,21.92,21.77,21.82,966400.0,14.9873,15.0215,14.9187,14.953,966400.0
2011-09-30 09:50:00,21.83,21.91,21.79,21.86,868700.0,14.9599,15.0147,14.9324,14.9804,868700.0
2011-09-30 09:55:00,21.86,21.93,21.78,21.8,1048400.0,14.9804,15.0284,14.9256,14.9393,1048400.0
2011-09-30 10:00:00,21.8,21.88,21.78,21.84,716800.0,14.9393,14.9941,14.9256,14.9667,716800.0
2011-09-30 10:05:00,21.84,21.93,21.83,21.87,618500.0,14.9667,15.0284,14.9599,14.9873,618500.0
2011-09-30 10:10:00,21.88,21.9,21.83,21.87,532800.0,14.9941,15.0078,14.9599,14.9873,532800.0
2011-09-30 10:15:00,21.87,21.99,21.87,21.97,558200.0,14.9873,15.0695,14.9873,15.0558,558200.0
2011-09-30 10:20:00,21.98,22.01,21.93,21.93,852100.0,15.0626,15.0832,15.0284,15.0284,852100.0
2011-09-30 10:25:00,21.92,21.94,21.88,21.89,569600.0,15.0215,15.0352,14.9941,15.001,569600.0
2011-09-30 10:30:00,21.88,21.89,21.82,21.85,552200.0,14.9941,15.001,14.953,14.9736,552200.0
2011-09-30 10:35:00,21.85,21.9,21.76,21.78,523900.0,14.9736,15.0078,14.9119,14.9256,523900.0
2011-09-30 10:40:00,21.78,21.79,21.73,21.79,535000.0,14.9256,14.9324,14.8913,14.9324,535000.0
2011-09-30 10:45:00,21.77,21.79,21.71,21.72,470600.0,14.9187,14.9324,14.8776,14.8845,470600.0
2011-09-30 10:50:00,21.72,21.78,21.71,21.74,504000.0,14.8845,14.9256,14.8776,14.8982,504000.0
2011-09-30 10:55:00,21.73,21.8,21.66,21.67,734500.0,14.8913,14.9393,14.8434,14.8502,734500.0
2011-09-30 11:00:00,21.67,21.71,21.66,21.7,392500.0,14.8502,14.8776,14.8434,14.8708,392500.0
2011-09-30 11:05:00,21.7,21.75,21.67,21.72,347500.0,14.8708,14.905,14.8502,14.8845,347500.0
2011-09-30 11:10:00,21.72,21.76,21.69,21.76,503900.0,14.8845,14.9119,14.8639,14.9119,503900.0
2011-09-30 11:15:00,21.76,21.78,21.73,21.76,965200.0,14.9119,14.9256,14.8913,14.9119,965200.0
2011-09-30 11:20:00,21.77,21.84,21.76,21.79,502100.0,14.9187,14.9667,14.9119,14.9324,502100.0
2011-09-30 11:25:00,21.8,21.81,21.75,21.77,473300.0,14.9393,14.9462,14.905,14.9187,473300.0
2011-09-30 11:30:00,21.77,21.83,21.76,21.83,534900.0,14.9187,14.9599,14.9119,14.9599,534900.0
2011-09-30 11:35:00,21.82,21.85,21.81,21.84,264500.0,14.953,14.9736,14.9462,14.9667,264500.0
2011-09-30 11:40:00,21.84,21.89,21.81,21.84,343100.0,14.9667,15.001,14.9462,14.9667,343100.0
2011-09-30 11:45:00,21.85,21.85,21.8,21.84,263800.0,14.9736,14.9736,14.9393,14.9667,263800.0
2011-09-30 11:50:00,21.84,21.86,21.78,21.81,257700.0,14.9667,14.9804,14.9256,14.9462,257700.0
2011-09-30 11:55:00,21.81,21.84,21.79,21.81,225500.0,14.9462,14.9667,14.9324,14.9462,225500.0
2011-09-30 12:00:00,21.82,21.84,21.8,21.83,237000.0,14.953,14.9667,14.9393,14.9599,237000.0
2011-09-30 12:05:00,21.83,21.84,21.79,21.79,202700.0,14.9599,14.9667,14.9324,14.9324,202700.0
2011-09-30 12:10:00,21.79,21.8,21.77,21.78,238700.0,14.9324,14.9393,14.9187,14.9256,238700.0
2011-09-30 12:15:00,21.79,21.79,21.75,21.77,151400.0,14.9324,14.9324,14.905,14.9187,151400.0
2011-09-30 12:20:00,21.78,21.8,21.77,21.79,128500.0,14.9256,14.9393,14.9187,14.9324,128500.0
2011-09-30 12:25:00,21.8,21.8,21.77,21.77,358200.0,14.9393,14.9393,14.9187,14.9187,358200.0
2011-09-30 12:30:00,21.78,21.78,21.74,21.76,355900.0,14.9256,14.9256,14.8982,14.9119,355900.0
2011-09-30 12:35:00,21.76,21.78,21.71,21.77,616600.0,14.9119,14.9256,14.8776,14.9187,616600.0
2011-09-30 12:40:00,21.78,21.78,21.74,21.77,252600.0,14.9256,14.9256,14.8982,14.9187,252600.0
2011-09-30 12:45:00,21.78,21.78,21.73,21.76,261900.0,14.9256,14.9256,14.8913,14.9119,261900.0
2011-09-30 12:50:00,21.76,21.76,21.74,21.75,129400.0,14.9119,14.9119,14.8982,14.905,129400.0
2011-09-30 12:55:00,21.76,21.76,21.7,21.71,317000.0,14.9119,14.9119,14.8708,14.8776,317000.0
2011-09-30 13:00:00,21.72,21.72,21.67,21.68,517200.0,14.8845,14.8845,14.8502,14.8571,517200.0
2011-09-30 13:05:00,21.68,21.71,21.67,21.69,162400.0,14.8571,14.8776,14.8502,14.8639,162400.0
2011-09-30 13:10:00,21.68,21.73,21.68,21.73,283500.0,14.8571,14.8913,14.8571,14.8913,283500.0
2011-09-30 13:15:00,21.73,21.75,21.7,21.74,249600.0,14.8913,14.905,14.8708,14.8982,249600.0
2011-09-30 13:20:00,21.73,21.75,21.73,21.74,294100.0,14.8913,14.905,14.8913,14.8982,294100.0
2011-09-30 13:25:00,21.74,21.76,21.72,21.72,229800.0,14.8982,14.9119,14.8845,14.8845,229800.0
2011-09-30 13:30:00,21.72,21.78,21.72,21.77,345700.0,14.8845,14.9256,14.8845,14.9187,345700.0
2011-09-30 13:35:00,21.77,21.78,21.75,21.75,235800.0,14.9187,14.9256,14.905,14.905,235800.0
2011-09-30 13:40:00,21.76,21.77,21.7,21.71,313700.0,14.9119,14.9187,14.8708,14.8776,313700.0
2011-09-30 13:45:00,21.71,21.76,21.71,21.74,211100.0,14.8776,14.9119,14.8776,14.8982,211100.0
2011-09-30 13:50:00,21.73,21.75,21.72,21.74,207900.0,14.8913,14.905,14.8845,14.8982,207900.0
2011-09-30 13:55:00,21.74,21.74,21.71,21.72,197400.0,14.8982,14.8982,14.8776,14.8845,197400.0
2011-09-30 14:00:00,21.72,21.73,21.68,21.72,518700.0,14.8845,14.8913,14.8571,14.8845,518700.0
2011-09-30 14:05:00,21.71,21.73,21.65,21.66,374300.0,14.8776,14.8913,14.8365,14.8434,374300.0
2011-09-30 14:10:00,21.67,21.69,21.64,21.68,483500.0,14.8502,14.8639,14.8297,14.8571,483500.0
2011-09-30 14:15:00,21.67,21.71,21.67,21.68,278700.0,14.8502,14.8776,14.8502,14.8571,278700.0
2011-09-30 14:20:00,21.69,21.69,21.63,21.63,395600.0,14.8639,14.8639,14.8228,14.8228,395600.0
2011-09-30 14:25:00,21.63,21.67,21.61,21.67,1037600.0,14.8228,14.8502,14.8091,14.8502,1037600.0
2011-09-30 14:30:00,21.67,21.69,21.64,21.67,438600.0,14.8502,14.8639,14.8297,14.8502,438600.0
2011-09-30 14:35:00,21.67,21.68,21.59,21.64,853300.0,14.8502,14.8571,14.7954,14.8297,853300.0
2011-09-30 14:40:00,21.64,21.67,21.62,21.64,902200.0,14.8297,14.8502,14.8159,14.8297,902200.0
2011-09-30 14:45:00,21.64,21.64,21.56,21.59,910500.0,14.8297,14.8297,14.7748,14.7954,910500.0
2011-09-30 14:50:00,21.59,21.59,21.5,21.54,1112800.0,14.7954,14.7954,14.7337,14.7611,1112800.0
2011-09-30 14:55:00,21.55,21.64,21.54,21.6,872800.0,14.768,14.8297,14.7611,14.8022,872800.0
2011-09-30 15:00:00,21.6,21.61,21.56,21.59,1188400.0,14.8022,14.8091,14.7748,14.7954,1188400.0
2011-09-30 15:05:00,21.59,21.63,21.57,21.61,1067100.0,14.7954,14.8228,14.7817,14.8091,1067100.0
2011-09-30 15:10:00,21.61,21.61,21.55,21.56,911100.0,14.8091,14.8091,14.768,14.7748,911100.0
2011-09-30 15:15:00,21.56,21.57,21.52,21.53,1031500.0,14.7748,14.7817,14.7474,14.7543,1031500.0
2011-09-30 15:20:00,21.53,21.56,21.46,21.46,1834900.0,14.7543,14.7748,14.7063,14.7063,1834900.0
2011-09-30 15:25:00,21.47,21.5,21.43,21.46,1223200.0,14.7132,14.7337,14.6857,14.7063,1223200.0
2011-09-30 15:30:00,21.46,21.5,21.45,21.47,924800.0,14.7063,14.7337,14.6994,14.7132,924800.0
2011-09-30 15:35:00,21.46,21.48,21.42,21.43,1553400.0,14.7063,14.72,14.6789,14.6857,1553400.0
2011-09-30 15:40:00,21.43,21.5,21.42,21.49,1898100.0,14.6857,14.7337,14.6789,14.7269,1898100.0
2011-09-30 15:45:00,21.49,21.5,21.41,21.43,2272600.0,14.7269,14.7337,14.672,14.6857,2272600.0
2011-09-30 15:50:00,21.43,21.45,21.35,21.39,3093500.0,14.6857,14.6994,14.6309,14.6583,3093500.0
2011-09-30 15:55:00,21.39,21.4,21.33,21.34,4295300.0,14.6583,14.6652,14.6172,14.6241,4295300.0
2011-10-03 09:30:00,21.18,21.4,21.16,21.29,2073600.0,14.5144,14.6652,14.5007,14.5898,2073600.0
2011-10-03 09:35:00,21.28,21.32,21.21,21.32,1404200.0,14.5829,14.6104,14.535,14.6104,1404200.0
2011-10-03 09:40:00,21.31,21.37,21.31,21.35,1570300.0,14.6035,14.6446,14.6035,14.6309,1570300.0
2011-10-03 09:45:00,21.35,21.36,21.3,21.3,809600.0,14.6309,14.6378,14.5967,14.5967,809600.0
2011-10-03 09:50:00,21.3,21.31,21.19,21.21,1440300.0,14.5967,14.6035,14.5213,14.535,1440300.0
2011-10-03 09:55:00,21.21,21.22,21.12,21.18,1186900.0,14.535,14.5418,14.4733,14.5144,1186900.0
2011-10-03 10:00:00,21.17,21.35,21.15,21.25,2209400.0,14.5076,14.6309,14.4939,14.5624,2209400.0
2011-10-03 10:05:00,21.25,21.38,21.2,21.36,2300800.0,14.5624,14.6515,14.5281,14.6378,2300800.0
2011-10-03 10:10:00,21.35,21.37,21.29,21.35,1266400.0,14.6309,14.6446,14.5898,14.6309,1266400.0
2011-10-03 10:15:00,21.34,21.37,21.31,21.33,841000.0,14.6241,14.6446,14.6035,14.6172,841000.0
2011-10-03 10:20:00,21.32,21.34,21.26,21.27,859500.0,14.6104,14.6241,14.5692,14.5761,859500.0
2011-10-03 10:25:00,21.27,21.31,21.26,21.29,772300.0,14.5761,14.6035,14.5692,14.5898,772300.0
2011-10-03 10:30:00,21.29,21.31,21.25,21.26,1023800.0,14.5898,14.6035,14.5624,14.5692,1023800.0
2011-10-03 10:35:00,21.25,21.29,21.21,21.23,1332900.0,14.5624,14.5898,14.535,14.5487,1332900.0
2011-10-03 10:40:00,21.23,21.23,21.11,21.14,1146500.0,14.5487,14.5487,14.4664,14.487,1146500.0
2011-10-03 10:45:00,21.14,21.16,21.12,21.13,856700.0,14.487,14.5007,14.4733,14.4802,856700.0
2011-10-03 10:50:00,21.14,21.15,21.03,21.05,1402700.0,14.487,14.4939,14.4116,14.4253,1402700.0
2011-10-03 10:55:00,21.05,21.06,20.91,20.92,2295600.0,14.4253,14.4322,14.3294,14.3362,2295600.0
2011-10-03 11:00:00,20.93,21.02,20.92,21.0,1437700.0,14.3431,14.4048,14.3362,14.3911,1437700.0
2011-10-03 11:05:00,20.99,21.07,20.97,21.07,1293300.0,14.3842,14.439,14.3705,14.439,1293300.0
2011-10-03 11:10:00,21.06,21.07,20.91,20.91,1378900.0,14.4322,14.439,14.3294,14.3294,1378900.0
2011-10-03 11:15:00,20.92,21.03,20.91,20.99,1172600.0,14.3362,14.4116,14.3294,14.3842,1172600.0
2011-10-03 11:20:00,20.99,21.03,20.95,20.96,930000.0,14.3842,14.4116,14.3568,14.3637,930000.0
2011-10-03 11:25:00,20.96,21.03,20.93,21.02,955300.0,14.3637,14.4116,14.3431,14.4048,955300.0
2011-10-03 11:30:00,21.01,21.1,21.0,21.05,1215600.0,14.3979,14.4596,14.3911,14.4253,1215600.0
2011-10-03 11:35:00,21.05,21.07,21.01,21.05,693300.0,14.4253,14.439,14.3979,14.4253,693300.0
2011-10-03 11:40:00,21.04,21.05,20.98,20.98,556100.0,14.4185,14.4253,14.3774,14.3774,556100.0
2011-10-03 11:45:00,20.98,21.03,20.98,21.0,733600.0,14.3774,14.4116,14.3774,14.3911,733600.0
2011-10-03 11:50:00,21.0,21.02,20.95,20.98,1053200.0,14.3911,14.4048,14.3568,14.3774,1053200.0
2011-10-03 11:55:00,20.98,21.01,20.98,20.99,785300.0,14.3774,14.3979,14.3774,14.3842,785300.0
2011-10-03 12:00:00,21.0,21.04,20.98,21.03,585500.0,14.3911,14.4185,14.3774,14.4116,585500.0
2011-10-03 12:05:00,21.03,21.05,21.0,21.03,499400.0,14.4116,14.4253,14.3911,14.4116,499400.0
2011-10-03 12:10:00,21.02,21.04,20.95,20.96,765000.0,14.4048,14.4185,14.3568,14.3637,765000.0
2011-10-03 12:15:00,20.96,20.97,20.94,20.95,807800.0,14.3637,14.3705,14.3499,14.3568,807800.0
2011-10-03 12:20:00,20.94,20.95,20.92,20.94,836300.0,14.3499,14.3568,14.3362,14.3499,836300.0
2011-10-03 12:25:00,20.94,20.97,20.94,20.97,337000.0,14.3499,14.3705,14.3499,14.3705,337000.0
2011-10-03 12:30:00,20.96,20.97,20.9,20.91,688500.0,14.3637,14.3705,14.3225,14.3294,688500.0
2011-10-03 12:35:00,20.92,20.92,20.89,20.92,623500.0,14.3362,14.3362,14.3157,14.3362,623500.0
2011-10-03 12:40:00,20.91,20.93,20.88,20.89,552200.0,14.3294,14.3431,14.3088,14.3157,552200.0
2011-10-03 12:45:00,20.88,20.9,20.83,20.83,751000.0,14.3088,14.3225,14.2746,14.2746,751000.0
2011-10-03 12:50:00,20.83,20.84,20.78,20.79,1442500.0,14.2746,14.2814,14.2403,14.2472,1442500.0
2011-10-03 12:55:00,20.78,20.82,20.77,20.82,724000.0,14.2403,14.2677,14.2334,14.2677,724000.0
2011-10-03 13:00:00,20.82,20.82,20.77,20.79,573900.0,14.2677,14.2677,14.2334,14.2472,573900.0
2011-10-03 13:05:00,20.79,20.86,20.79,20.86,728800.0,14.2472,14.2951,14.2472,14.2951,728800.0
2011-10-03 13:10:00,20.86,20.89,20.84,20.86,467200.0,14.2951,14.3157,14.2814,14.2951,467200.0
2011-10-03 13:15:00,20.86,20.86,20.78,20.81,731000.0,14.2951,14.2951,14.2403,14.2609,731000.0
2011-10-03 13:20:00,20.82,20.83,20.79,20.82,474700.0,14.2677,14.2746,14.2472,14.2677,474700.0
2011-10-03 13:25:00,20.81,20.83,20.79,20.82,739200.0,14.2609,14.2746,14.2472,14.2677,739200.0
2011-10-03 13:30:00,20.83,20.85,20.79,20.79,516100.0,14.2746,14.2883,14.2472,14.2472,516100.0
2011-10-03 13:35:00,20.79,20.81,20.72,20.76,1491400.0,14.2472,14.2609,14.1992,14.2266,1491400.0
2011-10-03 13:40:00,20.75,20.8,20.74,20.75,1347800.0,14.2197,14.254,14.2129,14.2197,1347800.0
2011-10-03 13:45:00,20.74,20.76,20.68,20.68,1269400.0,14.2129,14.2266,14.1718,14.1718,1269400.0
2011-10-03 13:50:00,20.68,20.72,20.65,20.66,1038400.0,14.1718,14.1992,14.1512,14.1581,1038400.0
2011-10-03 13:55:00,20.66,20.68,20.63,20.66,1248100.0,14.1581,14.1718,14.1375,14.1581,1248100.0
2011-10-03 14:00:00,20.67,20.71,20.66,20.71,1223200.0,14.1649,14.1923,14.1581,14.1923,1223200.0
2011-10-03 14:05:00,20.71,20.76,20.69,20.72,1176900.0,14.1923,14.2266,14.1786,14.1992,1176900.0
2011-10-03 14:10:00,20.72,20.75,20.68,20.71,1436100.0,14.1992,14.2197,14.1718,14.1923,1436100.0
2011-10-03 14:15:00,20.71,20.71,20.66,20.67,966800.0,14.1923,14.1923,14.1581,14.1649,966800.0
2011-10-03 14:20:00,20.68,20.71,20.65,20.68,1088400.0,14.1718,14.1923,14.1512,14.1718,1088400.0
2011-10-03 14:25:00,20.69,20.72,20.65,20.68,1156100.0,14.1786,14.1992,14.1512,14.1718,1156100.0
2011-10-03 14:30:00,20.68,20.73,20.64,20.7,1170900.0,14.1718,14.206,14.1444,14.1855,1170900.0
2011-10-03 14:35:00,20.71,20.73,20.69,20.69,650800.0,14.1923,14.206,14.1786,14.1786,650800.0
2011-10-03 14:40:00,20.7,20.7,20.61,20.66,1345200.0,14.1855,14.1855,14.1238,14.1581,1345200.0
2011-10-03 14:45:00,20.66,20.66,20.6,20.62,1012900.0,14.1581,14.1581,14.117,14.1307,1012900.0
2011-10-03 14:50:00,20.62,20.63,20.58,20.58,1149600.0,14.1307,14.1375,14.1032,14.1032,1149600.0
2011-10-03 14:55:00,20.59,20.64,20.57,20.64,866100.0,14.1101,14.1444,14.0964,14.1444,866100.0
2011-10-03 15:00:00,20.64,20.69,20.6,20.68,1102100.0,14.1444,14.1786,14.117,14.1718,1102100.0
2011-10-03 15:05:00,20.67,20.76,20.67,20.69,964300.0,14.1649,14.2266,14.1649,14.1786,964300.0
2011-10-03 15:10:00,20.7,20.72,20.66,20.66,1076300.0,14.1855,14.1992,14.1581,14.1581,1076300.0
2011-10-03 15:15:00,20.66,20.7,20.63,20.67,1121200.0,14.1581,14.1855,14.1375,14.1649,1121200.0
2011-10-03 15:20:00,20.67,20.68,20.61,20.61,884800.0,14.1649,14.1718,14.1238,14.1238,884800.0
2011-10-03 15:25:00,20.62,20.68,20.61,20.66,832600.0,14.1307,14.1718,14.1238,14.1581,832600.0
2011-10-03 15:30:00,20.65,20.69,20.63,20.66,1559200.0,14.1512,14.1786,14.1375,14.1581,1559200.0
2011-10-03 15:35:00,20.67,20.74,20.65,20.72,1018200.0,14.1649,14.2129,14.1512,14.1992,1018200.0
2011-10-03 15:40:00,20.72,20.74,20.63,20.7,1568700.0,14.1992,14.2129,14.1375,14.1855,1568700.0
2011-10-03 15:45:00,20.7,20.81,20.66,20.78,1844600.0,14.1855,14.2609,14.1581,14.2403,1844600.0
2011-10-03 15:50:00,20.78,20.8,20.66,20.68,3655600.0,14.2403,14.254,14.1581,14.1718,3655600.0
2011-10-03 15:55:00,20.69,20.72,20.61,20.62,4373900.0,14.1786,14.1992,14.1238,14.1307,4373900.0
2011-10-04 09:30:00,20.43,20.72,20.4,20.69,2489700.0,14.0005,14.1992,13.9799,14.1786,2489700.0
2011-10-04 09:35:00,20.69,20.74,20.64,20.65,1318600.0,14.1786,14.2129,14.1444,14.1512,1318600.0
2011-10-04 09:40:00,20.64,20.67,20.55,20.57,1446400.0,14.1444,14.1649,14.0827,14.0964,1446400.0
2011-10-04 09:45:00,20.56,20.6,20.53,20.57,765100.0,14.0895,14.117,14.069,14.0964,765100.0
2011-10-04 09:50:00,20.56,20.58,20.51,20.56,734200.0,14.0895,14.1032,14.0553,14.0895,734200.0
2011-10-04 09:55:00,20.56,20.65,20.51,20.63,996700.0,14.0895,14.1512,14.0553,14.1375,996700.0
2011-10-04 10:00:00,20.62,20.71,20.47,20.47,1550500.0,14.1307,14.1923,14.0279,14.0279,1550500.0
2011-10-04 10:05:00,20.48,20.64,20.42,20.61,1473100.0,14.0347,14.1444,13.9936,14.1238,1473100.0
2011-10-04 10:10:00,20.61,20.69,20.59,20.65,961300.0,14.1238,14.1786,14.1101,14.1512,961300.0
2011-10-04 10:15:00,20.65,20.82,20.65,20.76,1224900.0,14.1512,14.2677,14.1512,14.2266,1224900.0
2011-10-04 10:20:00,20.76,20.76,20.58,20.59,934100.0,14.2266,14.2266,14.1032,14.1101,934100.0
2011-10-04 10:25:00,20.59,20.62,20.55,20.61,961700.0,14.1101,14.1307,14.0827,14.1238,961700.0
2011-10-04 10:30:00,20.62,20.73,20.6,20.65,945800.0,14.1307,14.206,14.117,14.1512,945800.0
2011-10-04 10:35:00,20.65,20.72,20.63,20.71,800600.0,14.1512,14.1992,14.1375,14.1923,800600.0
2011-10-04 10:40:00,20.72,20.8,20.71,20.79,815500.0,14.1992,14.254,14.1923,14.2472,815500.0
2011-10-04 10:45:00,20.79,20.87,20.75,20.84,1027900.0,14.2472,14.302,14.2197,14.2814,1027900.0
2011-10-04 10:50:00,20.84,20.85,20.73,20.76,934500.0,14.2814,14.2883,14.206,14.2266,934500.0
2011-10-04 10:55:00,20.76,20.85,20.76,20.85,955800.0,14.2266,14.2883,14.2266,14.2883,955800.0
2011-10-04 11:00:00,20.85,20.86,20.79,20.84,715400.0,14.2883,14.2951,14.2472,14.2814,715400.0
2011-10-04 11:05:00,20.84,20.94,20.83,20.93,1161700.0,14.2814,14.3499,14.2746,14.3431,1161700.0
2011-10-04 11:10:00,20.93,20.99,20.92,20.97,893400.0,14.3431,14.3842,14.3362,14.3705,893400.0
2011-10-04 11:15:00,20.96,20.97,20.88,20.88,745700.0,14.3637,14.3705,14.3088,14.3088,745700.0
2011-10-04 11:20:00,20.88,20.94,20.85,20.89,793700.0,14.3088,14.3499,14.2883,14.3157,793700.0
2011-10-04 11:25:00,20.86,20.87,20.81,20.87,556200.0,14.2951,14.302,14.2609,14.302,556200.0
2011-10-04 11:30:00,20.87,20.88,20.76,20.8,831500.0,14.302,14.3088,14.2266,14.254,831500.0
2011-10-04 11:35:00,20.8,20.81,20.75,20.8,547200.0,14.254,14.2609,14.2197,14.254,547200.0
2011-10-04 11:40:00,20.79,20.86,20.78,20.85,652700.0,14.2472,14.2951,14.2403,14.2883,652700.0
2011-10-04 11:45:00,20.85,20.91,20.82,20.89,738500.0,14.2883,14.3294,14.2677,14.3157,738500.0
2011-10-04 11:50:00,20.89,20.96,20.89,20.91,952200.0,14.3157,14.3637,14.3157,14.3294,952200.0
2011-10-04 11:55:00,20.92,20.95,20.86,20.9,1183300.0,14.3362,14.3568,14.2951,14.3225,1183300.0
2011-10-04 12:00:00,20.9,20.99,20.89,20.99,897100.0,14.3225,14.3842,14.3157,14.3842,897100.0
2011-10-04 12:05:00,20.99,21.05,20.97,21.02,914900.0,14.3842,14.4253,14.3705,14.4048,914900.0
2011-10-04 12:10:00,21.01,21.03,20.97,21.03,666200.0,14.3979,14.4116,14.3705,14.4116,666200.0
2011-10-04 12:15:00,21.03,21.04,20.97,21.0,413400.0,14.4116,14.4185,14.3705,14.3911,413400.0
2011-10-04 12:20:00,21.01,21.04,20.97,21.01,513900.0,14.3979,14.4185,14.3705,14.3979,513900.0
2011-10-04 12:25:00,21.01,21.02,20.97,20.98,501000.0,14.3979,14.4048,14.3705,14.3774,501000.0
2011-10-04 12:30:00,20.99,21.0,20.96,20.99,344600.0,14.3842,14.3911,14.3637,14.3842,344600.0
2011-10-04 12:35:00,20.98,21.04,20.97,21.01,620400.0,14.3774,14.4185,14.3705,14.3979,620400.0
2011-10-04 12:40:00,21.0,21.02,20.97,21.0,454900.0,14.3911,14.4048,14.3705,14.3911,454900.0
2011-10-04 12:45:00,21.0,21.02,20.97,20.97,371900.0,14.3911,14.4048,14.3705,14.3705,371900.0
2011-10-04 12:50:00,20.97,20.99,20.95,20.96,546400.0,14.3705,14.3842,14.3568,14.3637,546400.0
2011-10-04 12:55:00,20.97,20.98,20.92,20.93,868000.0,14.3705,14.3774,14.3362,14.3431,868000.0
2011-10-04 13:00:00,20.93,20.95,20.9,20.92,621500.0,14.3431,14.3568,14.3225,14.3362,621500.0
2011-10-04 13:05:00,20.91,20.92,20.85,20.91,602200.0,14.3294,14.3362,14.2883,14.3294,602200.0
2011-10-04 13:10:00,20.9,20.91,20.84,20.88,649000.0,14.3225,14.3294,14.2814,14.3088,649000.0
2011-10-04 13:15:00,20.88,20.91,20.87,20.89,460500.0,14.3088,14.3294,14.302,14.3157,460500.0
2011-10-04 13:20:00,20.88,20.9,20.84,20.89,543200.0,14.3088,14.3225,14.2814,14.3157,543200.0
2011-10-04 13:25:00,20.89,20.93,20.86,20.9,661500.0,14.3157,14.3431,14.2951,14.3225,661500.0
2011-10-04 13:30:00,20.9,20.93,20.88,20.9,578200.0,14.3225,14.3431,14.3088,14.3225,578200.0
2011-10-04 13:35:00,20.9,20.93,20.81,20.83,678000.0,14.3225,14.3431,14.2609,14.2746,678000.0
2011-10-04 13:40:00,20.82,20.82,20.74,20.79,653300.0,14.2677,14.2677,14.2129,14.2472,653300.0
2011-10-04 13:45:00,20.78,20.86,20.78,20.84,651600.0,14.2403,14.2951,14.2403,14.2814,651600.0
2011-10-04 13:50:00,20.85,20.88,20.82,20.83,557500.0,14.2883,14.3088,14.2677,14.2746,557500.0
2011-10-04 13:55:00,20.83,20.83,20.76,20.76,804500.0,14.2746,14.2746,14.2266,14.2266,804500.0
2011-10-04 14:00:00,20.77,20.85,20.76,20.8,549000.0,14.2334,14.2883,14.2266,14.254,549000.0
2011-10-04 14:05:00,20.81,20.84,20.74,20.75,564400.0,14.2609,14.2814,14.2129,14.2197,564400.0
2011-10-04 14:10:00,20.75,20.76,20.68,20.68,851300.0,14.2197,14.2266,14.1718,14.1718,851300.0
2011-10-04 14:15:00,20.68,20.71,20.63,20.63,756100.0,14.1718,14.1923,14.1375,14.1375,756100.0
2011-10-04 14:20:00,20.63,20.69,20.59,20.68,545200.0,14.1375,14.1786,14.1101,14.1718,545200.0
2011-10-04 14:25:00,20.68,20.72,20.65,20.71,659700.0,14.1718,14.1992,14.1512,14.1923,659700.0
2011-10-04 14:30:00,20.71,20.77,20.7,20.75,743200.0,14.1923,14.2334,14.1855,14.2197,743200.0
2011-10-04 14:35:00,20.75,20.79,20.7,20.73,857900.0,14.2197,14.2472,14.1855,14.206,857900.0
2011-10-04 14:40:00,20.73,20.73,20.64,20.7,849900.0,14.206,14.206,14.1444,14.1855,849900.0
2011-10-04 14:45:00,20.7,20.72,20.64,20.69,659200.0,14.1855,14.1992,14.1444,14.1786,659200.0
2011-10-04 14:50:00,20.69,20.69,20.57,20.59,858700.0,14.1786,14.1786,14.0964,14.1101,858700.0
2011-10-04 14:55:00,20.6,20.65,20.59,20.6,634700.0,14.117,14.1512,14.1101,14.117,634700.0
2011-10-04 15:00:00,20.6,20.72,20.6,20.67,963900.0,14.117,14.1992,14.117,14.1649,963900.0
2011-10-04 15:05:00,20.67,20.69,20.55,20.56,833900.0,14.1649,14.1786,14.0827,14.0895,833900.0
2011-10-04 15:10:00,20.56,20.61,20.54,20.59,871500.0,14.0895,14.1238,14.0758,14.1101,871500.0
2011-10-04 15:15:00,20.6,20.65,20.54,20.62,943500.0,14.117,14.1512,14.0758,14.1307,943500.0
2011-10-04 15:20:00,20.63,20.75,20.61,20.73,1279400.0,14.1375,14.2197,14.1238,14.206,1279400.0
2011-10-04 15:25:00,20.73,20.84,20.73,20.8,1694800.0,14.206,14.2814,14.206,14.254,1694800.0
2011-10-04 15:30:00,20.81,20.89,20.78,20.83,1689200.0,14.2609,14.3157,14.2403,14.2746,1689200.0
2011-10-04 15:35:00,20.83,20.91,20.8,20.86,1739100.0,14.2746,14.3294,14.254,14.2951,1739100.0
2011-10-04 15:40:00,20.86,21.0,20.8,20.99,999000.0,14.2951,14.3911,14.254,14.3842,999000.0
2011-10-04 15:45:00,20.99,21.12,20.92,21.07,1748500.0,14.3842,14.4733,14.3362,14.439,1748500.0
2011-10-04 15:50:00,21.07,21.14,21.04,21.09,2476700.0,14.439,14.487,14.4185,14.4527,2476700.0
2011-10-04 15:55:00,21.09,21.27,21.08,21.22,4192900.0,14.4527,14.5761,14.4459,14.5418,4192900.0
2011-10-05 09:30:00,21.27,21.27,21.06,21.21,1561300.0,14.5761,14.5761,14.4322,14.535,1561300.0
2011-10-05 09:35:00,21.22,21.23,21.14,21.23,795100.0,14.5418,14.5487,14.487,14.5487,795100.0
2011-10-05 09:40:00,21.23,21.32,21.22,21.25,1115000.0,14.5487,14.6104,14.5418,14.5624,1115000.0
2011-10-05 09:45:00,21.25,21.32,21.2,21.32,620100.0,14.5624,14.6104,14.5281,14.6104,620100.0
2011-10-05 09:50:00,21.32,21.38,21.23,21.38,1369100.0,14.6104,14.6515,14.5487,14.6515,1369100.0
2011-10-05 09:55:00,21.38,21.43,21.34,21.41,981500.0,14.6515,14.6857,14.6241,14.672,981500.0
2011-10-05 10:00:00,21.4,21.5,21.37,21.39,1897400.0,14.6652,14.7337,14.6446,14.6583,1897400.0
2011-10-05 10:05:00,21.4,21.49,21.35,21.36,1712000.0,14.6652,14.7269,14.6309,14.6378,1712000.0
2011-10-05 10:10:00,21.36,21.47,21.32,21.46,1175800.0,14.6378,14.7132,14.6104,14.7063,1175800.0
2011-10-05 10:15:00,21.47,21.5,21.42,21.46,1129100.0,14.7132,14.7337,14.6789,14.7063,1129100.0
2011-10-05 10:20:00,21.46,21.56,21.45,21.5,1068100.0,14.7063,14.7748,14.6994,14.7337,1068100.0
2011-10-05 10:25:00,21.5,21.53,21.45,21.49,1705800.0,14.7337,14.7543,14.6994,14.7269,1705800.0
2011-10-05 10:30:00,21.5,21.58,21.49,21.57,1129700.0,14.7337,14.7885,14.7269,14.7817,1129700.0
2011-10-05 10:35:00,21.57,21.68,21.57,21.66,959700.0,14.7817,14.8571,14.7817,14.8434,959700.0
2011-10-05 10:40:00,21.65,21.7,21.65,21.69,743700.0,14.8365,14.8708,14.8365,14.8639,743700.0
2011-10-05 10:45:00,21.68,21.77,21.65,21.77,1060300.0,14.8571,14.9187,14.8365,14.9187,1060300.0
2011-10-05 10:50:00,21.77,21.87,21.74,21.87,1373600.0,14.9187,14.9873,14.8982,14.9873,1373600.0
2011-10-05 10:55:00,21.87,21.89,21.81,21.82,1424200.0,14.9873,15.001,14.9462,14.953,1424200.0
2011-10-05 11:00:00,21.82,21.84,21.76,21.78,844700.0,14.953,14.9667,14.9119,14.9256,844700.0
2011-10-05 11:05:00,21.77,21.79,21.72,21.76,648000.0,14.9187,14.9324,14.8845,14.9119,648000.0
2011-10-05 11:10:00,21.76,21.8,21.73,21.73,556000.0,14.9119,14.9393,14.8913,14.8913,556000.0
2011-10-05 11:15:00,21.73,21.76,21.72,21.76,789900.0,14.8913,14.9119,14.8845,14.9119,789900.0
2011-10-05 11:20:00,21.76,21.78,21.73,21.77,647600.0,14.9119,14.9256,14.8913,14.9187,647600.0
2011-10-05 11:25:00,21.76,21.78,21.7,21.71,457100.0,14.9119,14.9256,14.8708,14.8776,457100.0
2011-10-05 11:30:00,21.71,21.77,21.7,21.71,559800.0,14.8776,14.9187,14.8708,14.8776,559800.0
2011-10-05 11:35:00,21.7,21.77,21.69,21.76,552100.0,14.8708,14.9187,14.8639,14.9119,552100.0
2011-10-05 11:40:00,21.76,21.76,21.68,21.71,403600.0,14.9119,14.9119,14.8571,14.8776,403600.0
2011-10-05 11:45:00,21.72,21.72,21.66,21.71,566100.0,14.8845,14.8845,14.8434,14.8776,566100.0
2011-10-05 11:50:00,21.71,21.73,21.69,21.72,622300.0,14.8776,14.8913,14.8639,14.8845,622300.0
2011-10-05 11:55:00,21.72,21.72,21.66,21.67,690100.0,14.8845,14.8845,14.8434,14.8502,690100.0
2011-10-05 12:00:00,21.67,21.71,21.6,21.62,707500.0,14.8502,14.8776,14.8022,14.8159,707500.0
2011-10-05 12:05:00,21.61,21.68,21.61,21.64,410100.0,14.8091,14.8571,14.8091,14.8297,410100.0
2011-10-05 12:10:00,21.64,21.68,21.63,21.68,272100.0,14.8297,14.8571,14.8228,14.8571,272100.0
2011-10-05 12:15:00,21.68,21.68,21.6,21.6,493400.0,14.8571,14.8571,14.8022,14.8022,493400.0
2011-10-05 12:20:00,21.6,21.63,21.55,21.59,535600.0,14.8022,14.8228,14.768,14.7954,535600.0
2011-10-05 12:25:00,21.59,21.6,21.54,21.54,345900.0,14.7954,14.8022,14.7611,14.7611,345900.0
2011-10-05 12:30:00,21.54,21.61,21.53,21.61,612500.0,14.7611,14.8091,14.7543,14.8091,612500.0
2011-10-05 12:35:00,21.6,21.63,21.58,21.59,421000.0,14.8022,14.8228,14.7885,14.7954,421000.0
2011-10-05 12:40:00,21.59,21.63,21.57,21.6,563800.0,14.7954,14.8228,14.7817,14.8022,563800.0
2011-10-05 12:45:00,21.6,21.66,21.55,21.64,738800.0,14.8022,14.8434,14.768,14.8297,738800.0
2011-10-05 12:50:00,21.64,21.67,21.62,21.62,379800.0,14.8297,14.8502,14.8159,14.8159,379800.0
2011-10-05 12:55:00,21.63,21.67,21.61,21.66,394600.0,14.8228,14.8502,14.8091,14.8434,394600.0
2011-10-05 13:00:00,21.66,21.75,21.66,21.72,764100.0,14.8434,14.905,14.8434,14.8845,764100.0
2011-10-05 13:05:00,21.73,21.78,21.73,21.75,834200.0,14.8913,14.9256,14.8913,14.905,834200.0
2011-10-05 13:10:00,21.75,21.76,21.71,21.73,619200.0,14.905,14.9119,14.8776,14.8913,619200.0
2011-10-05 13:15:00,21.73,21.83,21.72,21.76,636000.0,14.8913,14.9599,14.8845,14.9119,636000.0
2011-10-05 13:20:00,21.77,21.84,21.75,21.8,696500.0,14.9187,14.9667,14.905,14.9393,696500.0
2011-10-05 13:25:00,21.79,21.85,21.78,21.82,333600.0,14.9324,14.9736,14.9256,14.953,333600.0
2011-10-05 13:30:00,21.83,21.87,21.81,21.85,517200.0,14.9599,14.9873,14.9462,14.9736,517200.0
2011-10-05 13:35:00,21.85,21.85,21.77,21.8,382300.0,14.9736,14.9736,14.9187,14.9393,382300.0
2011-10-05 13:40:00,21.8,21.84,21.79,21.83,407200.0,14.9393,14.9667,14.9324,14.9599,407200.0
2011-10-05 13:45:00,21.82,21.87,21.82,21.85,334500.0,14.953,14.9873,14.953,14.9736,334500.0
2011-10-05 13:50:00,21.84,21.87,21.83,21.86,621000.0,14.9667,14.9873,14.9599,14.9804,621000.0
2011-10-05 13:55:00,21.85,21.88,21.83,21.86,545400.0,14.9736,14.9941,14.9599,14.9804,545400.0
2011-10-05 14:00:00,21.86,21.89,21.83,21.87,592300.0,14.9804,15.001,14.9599,14.9873,592300.0
2011-10-05 14:05:00,21.86,21.87,21.8,21.8,655400.0,14.9804,14.9873,14.9393,14.9393,655400.0
2011-10-05 14:10:00,21.81,21.87,21.79,21.87,718000.0,14.9462,14.9873,14.9324,14.9873,718000.0
2011-10-05 14:15:00,21.87,21.88,21.84,21.86,523600.0,14.9873,14.9941,14.9667,14.9804,523600.0
2011-10-05 14:20:00,21.85,21.89,21.82,21.88,522500.0,14.9736,15.001,14.953,14.9941,522500.0
2011-10-05 14:25:00,21.87,21.91,21.86,21.88,649000.0,14.9873,15.0147,14.9804,14.9941,649000.0
2011-10-05 14:30:00,21.88,21.89,21.79,21.8,538100.0,14.9941,15.001,14.9324,14.9393,538100.0
2011-10-05 14:35:00,21.8,21.81,21.75,21.79,520000.0,14.9393,14.9462,14.905,14.9324,520000.0
2011-10-05 14:40:00,21.79,21.83,21.78,21.81,398400.0,14.9324,14.9599,14.9256,14.9462,398400.0
2011-10-05 14:45:00,21.81,21.88,21.8,21.85,939000.0,14.9462,14.9941,14.9393,14.9736,939000.0
2011-10-05 14:50:00,21.85,21.89,21.83,21.86,599500.0,14.9736,15.001,14.9599,14.9804,599500.0
2011-10-05 14:55:00,21.86,21.88,21.83,21.85,552500.0,14.9804,14.9941,14.9599,14.9736,552500.0
2011-10-05 15:00:00,21.85,21.85,21.78,21.8,1228100.0,14.9736,14.9736,14.9256,14.9393,1228100.0
2011-10-05 15:05:00,21.81,21.83,21.75,21.77,781200.0,14.9462,14.9599,14.905,14.9187,781200.0
2011-10-05 15:10:00,21.77,21.83,21.75,21.82,799600.0,14.9187,14.9599,14.905,14.953,799600.0
2011-10-05 15:15:00,21.83,21.89,21.8,21.84,1335600.0,14.9599,15.001,14.9393,14.9667,1335600.0
2011-10-05 15:20:00,21.84,21.88,21.79,21.81,1418600.0,14.9667,14.9941,14.9324,14.9462,1418600.0
2011-10-05 15:25:00,21.81,21.87,21.8,21.82,855400.0,14.9462,14.9873,14.9393,14.953,855400.0
2011-10-05 15:30:00,21.83,21.93,21.82,21.93,764600.0,14.9599,15.0284,14.953,15.0284,764600.0
2011-10-05 15:35:00,21.92,21.97,21.91,21.95,856900.0,15.0215,15.0558,15.0147,15.0421,856900.0
2011-10-05 15:40:00,21.95,21.96,21.89,21.9,1016200.0,15.0421,15.0489,15.001,15.0078,1016200.0
2011-10-05 15:45:00,21.9,21.92,21.81,21.83,1847300.0,15.0078,15.0215,14.9462,14.9599,1847300.0
2011-10-05 15:50:00,21.83,21.85,21.78,21.83,2598300.0,14.9599,14.9736,14.9256,14.9599,2598300.0
2011-10-05 15:55:00,21.83,21.85,21.79,21.84,4064800.0,14.9599,14.9736,14.9324,14.9667,4064800.0
2011-10-06 09:30:00,21.92,21.98,21.88,21.95,1256400.0,15.0215,15.0626,14.9941,15.0421,1256400.0
2011-10-06 09:35:00,21.95,22.0,21.84,21.96,987300.0,15.0421,15.0764,14.9667,15.0489,987300.0
2011-10-06 09:40:00,21.96,21.99,21.9,21.9,1912300.0,15.0489,15.0695,15.0078,15.0078,1912300.0
2011-10-06 09:45:00,21.9,21.96,21.8,21.86,1371800.0,15.0078,15.0489,14.9393,14.9804,1371800.0
2011-10-06 09:50:00,21.86,21.89,21.81,21.86,1181300.0,14.9804,15.001,14.9462,14.9804,1181300.0
2011-10-06 09:55:00,21.86,21.88,21.76,21.84,1065500.0,14.9804,14.9941,14.9119,14.9667,1065500.0
2011-10-06 10:00:00,21.85,21.87,21.77,21.85,1004200.0,14.9736,14.9873,14.9187,14.9736,1004200.0
2011-10-06 10:05:00,21.84,21.91,21.83,21.85,1032300.0,14.9667,15.0147,14.9599,14.9736,1032300.0
2011-10-06 10:10:00,21.84,21.87,21.82,21.84,817400.0,14.9667,14.9873,14.953,14.9667,817400.0
2011-10-06 10:15:00,21.85,21.85,21.78,21.8,704500.0,14.9736,14.9736,14.9256,14.9393,704500.0
2011-10-06 10:20:00,21.81,21.86,21.77,21.85,848600.0,14.9462,14.9804,14.9187,14.9736,848600.0
2011-10-06 10:25:00,21.85,21.88,21.77,21.81,752300.0,14.9736,14.9941,14.9187,14.9462,752300.0
2011-10-06 10:30:00,21.8,21.82,21.77,21.81,946000.0,14.9393,14.953,14.9187,14.9462,946000.0
2011-10-06 10:35:00,21.81,21.84,21.75,21.76,1284400.0,14.9462,14.9667,14.905,14.9119,1284400.0
2011-10-06 10:40:00,21.76,21.77,21.69,21.73,903200.0,14.9119,14.9187,14.8639,14.8913,903200.0
2011-10-06 10:45:00,21.73,21.73,21.67,21.71,522300.0,14.8913,14.8913,14.8502,14.8776,522300.0
2011-10-06 10:50:00,21.71,21.75,21.7,21.74,534400.0,14.8776,14.905,14.8708,14.8982,534400.0
2011-10-06 10:55:00,21.75,21.76,21.72,21.73,698600.0,14.905,14.9119,14.8845,14.8913,698600.0
2011-10-06 11:00:00,21.73,21.76,21.67,21.74,904400.0,14.8913,14.9119,14.8502,14.8982,904400.0
2011-10-06 11:05:00,21.74,21.84,21.73,21.84,669700.0,14.8982,14.9667,14.8913,14.9667,669700.0
2011-10-06 11:10:00,21.84,21.87,21.8,21.87,461900.0,14.9667,14.9873,14.9393,14.9873,461900.0
2011-10-06 11:15:00,21.87,21.87,21.81,21.81,547000.0,14.9873,14.9873,14.9462,14.9462,547000.0
2011-10-06 11:20:00,21.81,21.84,21.78,21.8,549200.0,14.9462,14.9667,14.9256,14.9393,549200.0
2011-10-06 11:25:00,21.79,21.84,21.77,21.83,508100.0,14.9324,14.9667,14.9187,14.9599,508100.0
2011-10-06 11:30:00,21.84,21.91,21.83,21.85,704000.0,14.9667,15.0147,14.9599,14.9736,704000.0
2011-10-06 11:35:00,21.85,21.9,21.82,21.89,510000.0,14.9736,15.0078,14.953,15.001,510000.0
2011-10-06 11:40:00,21.89,21.91,21.87,21.91,554600.0,15.001,15.0147,14.9873,15.0147,554600.0
2011-10-06 11:45:00,21.91,21.91,21.83,21.84,556300.0,15.0147,15.0147,14.9599,14.9667,556300.0
2011-10-06 11:50:00,21.83,21.87,21.82,21.83,304000.0,14.9599,14.9873,14.953,14.9599,304000.0
2011-10-06 11:55:00,21.84,21.87,21.83,21.87,253900.0,14.9667,14.9873,14.9599,14.9873,253900.0
2011-10-06 12:00:00,21.86,21.88,21.84,21.86,267900.0,14.9804,14.9941,14.9667,14.9804,267900.0
2011-10-06 12:05:00,21.87,21.91,21.85,21.89,494600.0,14.9873,15.0147,14.9736,15.001,494600.0
2011-10-06 12:10:00,21.89,21.94,21.88,21.94,298600.0,15.001,15.0352,14.9941,15.0352,298600.0
2011-10-06 12:15:00,21.94,21.95,21.89,21.94,520500.0,15.0352,15.0421,15.001,15.0352,520500.0
2011-10-06 12:20:00,21.94,21.97,21.93,21.96,331000.0,15.0352,15.0558,15.0284,15.0489,331000.0
2011-10-06 12:25:00,21.96,21.96,21.92,21.94,246400.0,15.0489,15.0489,15.0215,15.0352,246400.0
2011-10-06 12:30:00,21.94,21.97,21.92,21.93,515200.0,15.0352,15.0558,15.0215,15.0284,515200.0
2011-10-06 12:35:00,21.94,21.94,21.9,21.92,442800.0,15.0352,15.0352,15.0078,15.0215,442800.0
2011-10-06 12:40:00,21.93,21.95,21.9,21.9,261800.0,15.0284,15.0421,15.0078,15.0078,261800.0
2011-10-06 12:45:00,21.9,21.94,21.88,21.94,556800.0,15.0078,15.0352,14.9941,15.0352,556800.0
2011-10-06 12:50:00,21.94,21.96,21.91,21.94,355300.0,15.0352,15.0489,15.0147,15.0352,355300.0
2011-10-06 12:55:00,21.93,21.95,21.88,21.88,450900.0,15.0284,15.0421,14.9941,14.9941,450900.0
2011-10-06 13:00:00,21.88,21.89,21.81,21.83,641400.0,14.9941,15.001,14.9462,14.9599,641400.0
2011-10-06 13:05:00,21.84,21.86,21.8,21.86,451300.0,14.9667,14.9804,14.9393,14.9804,451300.0
2011-10-06 13:10:00,21.86,21.94,21.85,21.93,519000.0,14.9804,15.0352,14.9736,15.0284,519000.0
2011-10-06 13:15:00,21.94,21.97,21.92,21.94,659100.0,15.0352,15.0558,15.0215,15.0352,659100.0
2011-10-06 13:20:00,21.95,21.97,21.93,21.93,430800.0,15.0421,15.0558,15.0284,15.0284,430800.0
2011-10-06 13:25:00,21.94,21.95,21.85,21.87,460000.0,15.0352,15.0421,14.9736,14.9873,460000.0
2011-10-06 13:30:00,21.87,21.89,21.85,21.87,436800.0,14.9873,15.001,14.9736,14.9873,436800.0
2011-10-06 13:35:00,21.86,21.87,21.8,21.8,432800.0,14.9804,14.9873,14.9393,14.9393,432800.0
2011-10-06 13:40:00,21.81,21.88,21.8,21.85,482300.0,14.9462,14.9941,14.9393,14.9736,482300.0
2011-10-06 13:45:00,21.85,21.9,21.78,21.88,966000.0,14.9736,15.0078,14.9256,14.9941,966000.0
2011-10-06 13:50:00,21.88,21.93,21.88,21.91,259800.0,14.9941,15.0284,14.9941,15.0147,259800.0
2011-10-06 13:55:00,21.92,21.94,21.88,21.91,554900.0,15.0215,15.0352,14.9941,15.0147,554900.0
2011-10-06 14:00:00,21.92,21.94,21.88,21.93,255200.0,15.0215,15.0352,14.9941,15.0284,255200.0
2011-10-06 14:05:00,21.93,21.94,21.91,21.94,313200.0,15.0284,15.0352,15.0147,15.0352,313200.0
2011-10-06 14:10:00,21.94,21.95,21.93,21.94,217800.0,15.0352,15.0421,15.0284,15.0352,217800.0
2011-10-06 14:15:00,21.93,21.98,21.93,21.98,470100.0,15.0284,15.0626,15.0284,15.0626,470100.0
2011-10-06 14:20:00,21.98,21.98,21.94,21.97,399400.0,15.0626,15.0626,15.0352,15.0558,399400.0
2011-10-06 14:25:00,21.96,21.99,21.96,21.97,500600.0,15.0489,15.0695,15.0489,15.0558,500600.0
2011-10-06 14:30:00,21.98,22.0,21.95,21.95,465400.0,15.0626,15.0764,15.0421,15.0421,465400.0
2011-10-06 14:35:00,21.95,21.97,21.93,21.94,535900.0,15.0421,15.0558,15.0284,15.0352,535900.0
2011-10-06 14:40:00,21.94,22.0,21.93,21.99,784000.0,15.0352,15.0764,15.0284,15.0695,784000.0
2011-10-06 14:45:00,21.99,22.0,21.96,21.97,527500.0,15.0695,15.0764,15.0489,15.0558,527500.0
2011-10-06 14:50:00,21.97,21.99,21.94,21.98,631900.0,15.0558,15.0695,15.0352,15.0626,631900.0
2011-10-06 14:55:00,21.99,22.0,21.95,21.99,986600.0,15.0695,15.0764,15.0421,15.0695,986600.0
2011-10-06 15:00:00,21.99,22.0,21.93,21.96,892800.0,15.0695,15.0764,15.0284,15.0489,892800.0
2011-10-06 15:05:00,21.97,21.99,21.95,21.97,939300.0,15.0558,15.0695,15.0421,15.0558,939300.0
2011-10-06 15:10:00,21.97,21.99,21.94,21.94,453100.0,15.0558,15.0695,15.0352,15.0352,453100.0
2011-10-06 15:15:00,21.94,21.95,21.87,21.87,1199400.0,15.0352,15.0421,14.9873,14.9873,1199400.0
2011-10-06 15:20:00,21.87,21.92,21.87,21.88,839300.0,14.9873,15.0215,14.9873,14.9941,839300.0
2011-10-06 15:25:00,21.88,21.95,21.87,21.89,830300.0,14.9941,15.0421,14.9873,15.001,830300.0
2011-10-06 15:30:00,21.88,21.95,21.86,21.88,981600.0,14.9941,15.0421,14.9804,14.9941,981600.0
2011-10-06 15:35:00,21.88,21.91,21.85,21.9,1037900.0,14.9941,15.0147,14.9736,15.0078,1037900.0
2011-10-06 15:40:00,21.91,21.96,21.88,21.94,1196600.0,15.0147,15.0489,14.9941,15.0352,1196600.0
2011-10-06 15:45:00,21.94,21.95,21.89,21.94,1288500.0,15.0352,15.0421,15.001,15.0352,1288500.0
2011-10-06 15:50:00,21.94,22.0,21.94,21.99,1395200.0,15.0352,15.0764,15.0352,15.0695,1395200.0
2011-10-06 15:55:00,21.98,22.05,21.97,22.03,2809500.0,15.0626,15.1106,15.0558,15.0969,2809500.0
2011-10-07 09:30:00,22.03,22.1,21.91,22.0,1152400.0,15.0969,15.1449,15.0147,15.0764,1152400.0
2011-10-07 09:35:00,21.99,22.07,21.94,22.01,733100.0,15.0695,15.1243,15.0352,15.0832,733100.0
2011-10-07 09:40:00,22.01,22.06,21.96,21.99,612200.0,15.0832,15.1175,15.0489,15.0695,612200.0
2011-10-07 09:45:00,21.98,22.04,21.95,22.04,593200.0,15.0626,15.1038,15.0421,15.1038,593200.0
2011-10-07 09:50:00,22.04,22.08,21.99,22.06,590500.0,15.1038,15.1312,15.0695,15.1175,590500.0
2011-10-07 09:55:00,22.06,22.1,22.03,22.09,409100.0,15.1175,15.1449,15.0969,15.138,409100.0
2011-10-07 10:00:00,22.1,22.14,22.05,22.12,806100.0,15.1449,15.1723,15.1106,15.1586,806100.0
2011-10-07 10:05:00,22.12,22.12,22.02,22.03,849600.0,15.1586,15.1586,15.0901,15.0969,849600.0
2011-10-07 10:10:00,22.03,22.13,22.02,22.13,489200.0,15.0969,15.1654,15.0901,15.1654,489200.0
2011-10-07 10:15:00,22.13,22.18,22.1,22.17,471600.0,15.1654,15.1997,15.1449,15.1929,471600.0
2011-10-07 10:20:00,22.16,22.2,22.13,22.2,437900.0,15.186,15.2134,15.1654,15.2134,437900.0
2011-10-07 10:25:00,22.19,22.21,22.14,22.16,563100.0,15.2066,15.2203,15.1723,15.186,563100.0
2011-10-07 10:30:00,22.16,22.25,22.15,22.23,587300.0,15.186,15.2477,15.1791,15.234,587300.0
2011-10-07 10:35:00,22.23,22.25,22.2,22.24,492900.0,15.234,15.2477,15.2134,15.2408,492900.0
2011-10-07 10:40:00,22.24,22.25,22.2,22.23,506200.0,15.2408,15.2477,15.2134,15.234,506200.0
2011-10-07 10:45:00,22.24,22.24,22.17,22.2,623300.0,15.2408,15.2408,15.1929,15.2134,623300.0
2011-10-07 10:50:00,22.2,22.27,22.19,22.25,573500.0,15.2134,15.2614,15.2066,15.2477,573500.0
2011-10-07 10:55:00,22.26,22.27,22.22,22.23,344700.0,15.2545,15.2614,15.2271,15.234,344700.0
2011-10-07 11:00:00,22.22,22.23,22.19,22.21,655400.0,15.2271,15.234,15.2066,15.2203,655400.0
2011-10-07 11:05:00,22.2,22.25,22.2,22.22,460200.0,15.2134,15.2477,15.2134,15.2271,460200.0
2011-10-07 11:10:00,22.22,22.25,22.13,22.15,745000.0,15.2271,15.2477,15.1654,15.1791,745000.0
2011-10-07 11:15:00,22.15,22.19,22.15,22.17,856700.0,15.1791,15.2066,15.1791,15.1929,856700.0
2011-10-07 11:20:00,22.17,22.17,22.08,22.15,990900.0,15.1929,15.1929,15.1312,15.1791,990900.0
2011-10-07 11:25:00,22.15,22.18,22.13,22.18,526300.0,15.1791,15.1997,15.1654,15.1997,526300.0
2011-10-07 11:30:00,22.18,22.2,22.14,22.19,613600.0,15.1997,15.2134,15.1723,15.2066,613600.0
2011-10-07 11:35:00,22.19,22.2,22.15,22.17,399700.0,15.2066,15.2134,15.1791,15.1929,399700.0
2011-10-07 11:40:00,22.17,22.24,22.15,22.21,814000.0,15.1929,15.2408,15.1791,15.2203,814000.0
2011-10-07 11:45:00,22.21,22.25,22.19,22.22,416500.0,15.2203,15.2477,15.2066,15.2271,416500.0
2011-10-07 11:50:00,22.22,22.25,22.2,22.24,482300.0,15.2271,15.2477,15.2134,15.2408,482300.0
2011-10-07 11:55:00,22.25,22.3,22.24,22.29,905900.0,15.2477,15.2819,15.2408,15.2751,905900.0
2011-10-07 12:00:00,22.3,22.31,22.18,22.28,1367000.0,15.2819,15.2888,15.1997,15.2682,1367000.0
2011-10-07 12:05:00,22.29,22.33,22.27,22.33,1323200.0,15.2751,15.3025,15.2614,15.3025,1323200.0
2011-10-07 12:10:00,22.33,22.34,22.28,22.34,1044200.0,15.3025,15.3094,15.2682,15.3094,1044200.0
2011-10-07 12:15:00,22.33,22.34,22.22,22.23,777800.0,15.3025,15.3094,15.2271,15.234,777800.0
2011-10-07 12:20:00,22.23,22.26,22.17,22.2,1061200.0,15.234,15.2545,15.1929,15.2134,1061200.0
2011-10-07 12:25:00,22.22,22.28,22.17,22.26,832100.0,15.2271,15.2682,15.1929,15.2545,832100.0
2011-10-07 12:30:00,22.27,22.27,22.2,22.23,769300.0,15.2614,15.2614,15.2134,15.234,769300.0
2011-10-07 12:35:00,22.24,22.28,22.23,22.25,500700.0,15.2408,15.2682,15.234,15.2477,500700.0
2011-10-07 12:40:00,22.26,22.27,22.2,22.21,631200.0,15.2545,15.2614,15.2134,15.2203,631200.0
2011-10-07 12:45:00,22.21,22.26,22.2,22.24,400900.0,15.2203,15.2545,15.2134,15.2408,400900.0
2011-10-07 12:50:00,22.24,22.26,22.18,22.22,651700.0,15.2408,15.2545,15.1997,15.2271,651700.0
2011-10-07 12:55:00,22.21,22.22,22.16,22.18,382800.0,15.2203,15.2271,15.186,15.1997,382800.0
2011-10-07 13:00:00,22.18,22.25,22.17,22.21,797400.0,15.1997,15.2477,15.1929,15.2203,797400.0
2011-10-07 13:05:00,22.22,22.22,22.18,22.2,1042800.0,15.2271,15.2271,15.1997,15.2134,1042800.0
2011-10-07 13:10:00,22.2,22.26,22.19,22.24,611100.0,15.2134,15.2545,15.2066,15.2408,611100.0
2011-10-07 13:15:00,22.25,22.3,22.25,22.29,653200.0,15.2477,15.2819,15.2477,15.2751,653200.0
2011-10-07 13:20:00,22.29,22.31,22.27,22.3,502200.0,15.2751,15.2888,15.2614,15.2819,502200.0
2011-10-07 13:25:00,22.3,22.34,22.26,22.27,399400.0,15.2819,15.3094,15.2545,15.2614,399400.0
2011-10-07 13:30:00,22.26,22.27,22.21,22.22,277400.0,15.2545,15.2614,15.2203,15.2271,277400.0
2011-10-07 13:35:00,22.22,22.23,22.19,22.21,191300.0,15.2271,15.234,15.2066,15.2203,191300.0
2011-10-07 13:40:00,22.21,22.22,22.17,22.18,247200.0,15.2203,15.2271,15.1929,15.1997,247200.0
2011-10-07 13:45:00,22.17,22.26,22.17,22.25,292500.0,15.1929,15.2545,15.1929,15.2477,292500.0
2011-10-07 13:50:00,22.24,22.25,22.23,22.25,173400.0,15.2408,15.2477,15.234,15.2477,173400.0
2011-10-07 13:55:00,22.24,22.32,22.24,22.29,418800.0,15.2408,15.2956,15.2408,15.2751,418800.0
2011-10-07 14:00:00,22.3,22.32,22.29,22.31,265200.0,15.2819,15.2956,15.2751,15.2888,265200.0
2011-10-07 14:05:00,22.3,22.32,22.28,22.28,354600.0,15.2819,15.2956,15.2682,15.2682,354600.0
2011-10-07 14:10:00,22.28,22.3,22.26,22.27,376500.0,15.2682,15.2819,15.2545,15.2614,376500.0
2011-10-07 14:15:00,22.26,22.3,22.25,22.28,371500.0,15.2545,15.2819,15.2477,15.2682,371500.0
2011-10-07 14:20:00,22.28,22.34,22.28,22.32,564700.0,15.2682,15.3094,15.2682,15.2956,564700.0
2011-10-07 14:25:00,22.31,22.34,22.26,22.26,510000.0,15.2888,15.3094,15.2545,15.2545,510000.0
2011-10-07 14:30:00,22.26,22.33,22.26,22.32,658100.0,15.2545,15.3025,15.2545,15.2956,658100.0
2011-10-07 14:35:00,22.32,22.35,22.31,22.33,554700.0,15.2956,15.3162,15.2888,15.3025,554700.0
2011-10-07 14:40:00,22.33,22.34,22.27,22.28,819500.0,15.3025,15.3094,15.2614,15.2682,819500.0
2011-10-07 14:45:00,22.29,22.34,22.28,22.32,612900.0,15.2751,15.3094,15.2682,15.2956,612900.0
2011-10-07 14:50:00,22.31,22.34,22.3,22.33,503800.0,15.2888,15.3094,15.2819,15.3025,503800.0
2011-10-07 14:55:00,22.33,22.39,22.32,22.35,509600.0,15.3025,15.3436,15.2956,15.3162,509600.0
2011-10-07 15:00:00,22.36,22.37,22.32,22.35,543100.0,15.3231,15.3299,15.2956,15.3162,543100.0
2011-10-07 15:05:00,22.35,22.39,22.34,22.38,768400.0,15.3162,15.3436,15.3094,15.3368,768400.0
2011-10-07 15:10:00,22.38,22.39,22.34,22.37,570700.0,15.3368,15.3436,15.3094,15.3299,570700.0
2011-10-07 15:15:00,22.37,22.42,22.36,22.39,1136700.0,15.3299,15.3642,15.3231,15.3436,1136700.0
2011-10-07 15:20:00,22.4,22.45,22.39,22.45,860400.0,15.3505,15.3847,15.3436,15.3847,860400.0
2011-10-07 15:25:00,22.44,22.49,22.43,22.49,1121900.0,15.3779,15.4121,15.371,15.4121,1121900.0
2011-10-07 15:30:00,22.47,22.49,22.45,22.48,1135700.0,15.3984,15.4121,15.3847,15.4053,1135700.0
2011-10-07 15:35:00,22.49,22.5,22.48,22.48,1025100.0,15.4121,15.419,15.4053,15.4053,1025100.0
2011-10-07 15:40:00,22.48,22.49,22.43,22.46,1319300.0,15.4053,15.4121,15.371,15.3916,1319300.0
2011-10-07 15:45:00,22.46,22.46,22.39,22.41,1878600.0,15.3916,15.3916,15.3436,15.3573,1878600.0
2011-10-07 15:50:00,22.41,22.43,22.29,22.35,1983800.0,15.3573,15.371,15.2751,15.3162,1983800.0
2011-10-07 15:55:00,22.35,22.36,22.26,22.29,2765000.0,15.3162,15.3231,15.2545,15.2751,2765000.0
2011-10-10 09:30:00,22.48,22.61,22.47,22.6,1093700.0,15.4053,15.4944,15.3984,15.4875,1093700.0
2011-10-10 09:35:00,22.59,22.63,22.57,22.59,600200.0,15.4807,15.5081,15.467,15.4807,600200.0
2011-10-10 09:40:00,22.6,22.63,22.56,22.59,462700.0,15.4875,15.5081,15.4601,15.4807,462700.0
2011-10-10 09:45:00,22.59,22.65,22.58,22.62,528400.0,15.4807,15.5218,15.4738,15.5012,528400.0
2011-10-10 09:50:00,22.63,22.72,22.63,22.71,806100.0,15.5081,15.5698,15.5081,15.5629,806100.0
2011-10-10 09:55:00,22.7,22.77,22.69,22.75,782200.0,15.5561,15.604,15.5492,15.5903,782200.0
2011-10-10 10:00:00,22.75,22.78,22.71,22.77,543300.0,15.5903,15.6109,15.5629,15.604,543300.0
2011-10-10 10:05:00,22.77,22.79,22.75,22.79,608600.0,15.604,15.6177,15.5903,15.6177,608600.0
2011-10-10 10:10:00,22.79,22.8,22.77,22.79,521200.0,15.6177,15.6246,15.604,15.6177,521200.0
2011-10-10 10:15:00,22.79,22.83,22.77,22.82,764300.0,15.6177,15.6451,15.604,15.6383,764300.0
2011-10-10 10:20:00,22.82,22.84,22.79,22.82,560600.0,15.6383,15.652,15.6177,15.6383,560600.0
2011-10-10 10:25:00,22.81,22.83,22.8,22.8,521300.0,15.6314,15.6451,15.6246,15.6246,521300.0
2011-10-10 10:30:00,22.8,22.84,22.8,22.82,555400.0,15.6246,15.652,15.6246,15.6383,555400.0
2011-10-10 10:35:00,22.83,22.85,22.81,22.82,623600.0,15.6451,15.6589,15.6314,15.6383,623600.0
2011-10-10 10:40:00,22.82,22.86,22.81,22.85,524800.0,15.6383,15.6657,15.6314,15.6589,524800.0
2011-10-10 10:45:00,22.85,22.87,22.82,22.83,628700.0,15.6589,15.6726,15.6383,15.6451,628700.0
2011-10-10 10:50:00,22.83,22.84,22.81,22.83,488700.0,15.6451,15.652,15.6314,15.6451,488700.0
2011-10-10 10:55:00,22.82,22.86,22.81,22.85,585100.0,15.6383,15.6657,15.6314,15.6589,585100.0
2011-10-10 11:00:00,22.85,22.88,22.84,22.86,538900.0,15.6589,15.6794,15.652,15.6657,538900.0
2011-10-10 11:05:00,22.86,22.87,22.85,22.87,375400.0,15.6657,15.6726,15.6589,15.6726,375400.0
2011-10-10 11:10:00,22.86,22.86,22.84,22.86,288700.0,15.6657,15.6657,15.652,15.6657,288700.0
2011-10-10 11:15:00,22.86,22.87,22.84,22.86,276200.0,15.6657,15.6726,15.652,15.6657,276200.0
2011-10-10 11:20:00,22.86,22.87,22.83,22.83,375300.0,15.6657,15.6726,15.6451,15.6451,375300.0
2011-10-10 11:25:00,22.84,22.86,22.83,22.85,372700.0,15.652,15.6657,15.6451,15.6589,372700.0
2011-10-10 11:30:00,22.84,22.86,22.83,22.84,226000.0,15.652,15.6657,15.6451,15.652,226000.0
2011-10-10 11:35:00,22.85,22.87,22.84,22.86,449700.0,15.6589,15.6726,15.652,15.6657,449700.0
2011-10-10 11:40:00,22.86,22.88,22.86,22.87,317900.0,15.6657,15.6794,15.6657,15.6726,317900.0
2011-10-10 11:45:00,22.88,22.88,22.83,22.84,515900.0,15.6794,15.6794,15.6451,15.652,515900.0
2011-10-10 11:50:00,22.84,22.86,22.82,22.83,387000.0,15.652,15.6657,15.6383,15.6451,387000.0
2011-10-10 11:55:00,22.83,22.84,22.81,22.82,405500.0,15.6451,15.652,15.6314,15.6383,405500.0
2011-10-10 12:00:00,22.83,22.84,22.81,22.82,310900.0,15.6451,15.652,15.6314,15.6383,310900.0
2011-10-10 12:05:00,22.82,22.85,22.81,22.83,656100.0,15.6383,15.6589,15.6314,15.6451,656100.0
2011-10-10 12:10:00,22.84,22.85,22.82,22.82,316200.0,15.652,15.6589,15.6383,15.6383,316200.0
2011-10-10 12:15:00,22.82,22.84,22.8,22.81,321700.0,15.6383,15.652,15.6246,15.6314,321700.0
2011-10-10 12:20:00,22.81,22.83,22.79,22.81,299900.0,15.6314,15.6451,15.6177,15.6314,299900.0
2011-10-10 12:25:00,22.82,22.84,22.81,22.82,224300.0,15.6383,15.652,15.6314,15.6383,224300.0
2011-10-10 12:30:00,22.82,22.83,22.8,22.8,241300.0,15.6383,15.6451,15.6246,15.6246,241300.0
2011-10-10 12:35:00,22.8,22.81,22.79,22.79,368500.0,15.6246,15.6314,15.6177,15.6177,368500.0
2011-10-10 12:40:00,22.79,22.81,22.76,22.77,455700.0,15.6177,15.6314,15.5972,15.604,455700.0
2011-10-10 12:45:00,22.77,22.78,22.75,22.76,332700.0,15.604,15.6109,15.5903,15.5972,332700.0
2011-10-10 12:50:00,22.76,22.78,22.74,22.74,475300.0,15.5972,15.6109,15.5835,15.5835,475300.0
2011-10-10 12:55:00,22.75,22.79,22.75,22.77,286700.0,15.5903,15.6177,15.5903,15.604,286700.0
2011-10-10 13:00:00,22.78,22.8,22.77,22.79,266800.0,15.6109,15.6246,15.604,15.6177,266800.0
2011-10-10 13:05:00,22.8,22.81,22.78,22.8,428700.0,15.6246,15.6314,15.6109,15.6246,428700.0
2011-10-10 13:10:00,22.8,22.81,22.78,22.78,200400.0,15.6246,15.6314,15.6109,15.6109,200400.0
2011-10-10 13:15:00,22.78,22.8,22.76,22.79,426500.0,15.6109,15.6246,15.5972,15.6177,426500.0
2011-10-10 13:20:00,22.79,22.82,22.78,22.8,325000.0,15.6177,15.6383,15.6109,15.6246,325000.0
2011-10-10 13:25:00,22.81,22.82,22.8,22.8,179900.0,15.6314,15.6383,15.6246,15.6246,179900.0
2011-10-10 13:30:00,22.81,22.82,22.8,22.81,250000.0,15.6314,15.6383,15.6246,15.6314,250000.0
2011-10-10 13:35:00,22.81,22.83,22.81,22.83,133800.0,15.6314,15.6451,15.6314,15.6451,133800.0
2011-10-10 13:40:00,22.83,22.84,22.81,22.83,347400.0,15.6451,15.652,15.6314,15.6451,347400.0
2011-10-10 13:45:00,22.83,22.83,22.81,22.81,117800.0,15.6451,15.6451,15.6314,15.6314,117800.0
2011-10-10 13:50:00,22.81,22.83,22.8,22.81,325500.0,15.6314,15.6451,15.6246,15.6314,325500.0
2011-10-10 13:55:00,22.81,22.84,22.8,22.83,258200.0,15.6314,15.652,15.6246,15.6451,258200.0
2011-10-10 14:00:00,22.83,22.85,22.81,22.82,247800.0,15.6451,15.6589,15.6314,15.6383,247800.0
2011-10-10 14:05:00,22.81,22.82,22.77,22.78,504700.0,15.6314,15.6383,15.604,15.6109,504700.0
2011-10-10 14:10:00,22.77,22.81,22.77,22.81,222600.0,15.604,15.6314,15.604,15.6314,222600.0
2011-10-10 14:15:00,22.8,22.81,22.79,22.8,273700.0,15.6246,15.6314,15.6177,15.6246,273700.0
2011-10-10 14:20:00,22.8,22.83,22.79,22.83,250700.0,15.6246,15.6451,15.6177,15.6451,250700.0
2011-10-10 14:25:00,22.83,22.84,22.82,22.84,229900.0,15.6451,15.652,15.6383,15.652,229900.0
2011-10-10 14:30:00,22.84,22.84,22.82,22.84,378500.0,15.652,15.652,15.6383,15.652,378500.0
2011-10-10 14:35:00,22.84,22.84,22.82,22.83,260300.0,15.652,15.652,15.6383,15.6451,260300.0
2011-10-10 14:40:00,22.82,22.84,22.82,22.84,146700.0,15.6383,15.652,15.6383,15.652,146700.0
2011-10-10 14:45:00,22.83,22.85,22.81,22.82,292100.0,15.6451,15.6589,15.6314,15.6383,292100.0
2011-10-10 14:50:00,22.81,22.83,22.8,22.82,314900.0,15.6314,15.6451,15.6246,15.6383,314900.0
2011-10-10 14:55:00,22.81,22.83,22.79,22.79,437200.0,15.6314,15.6451,15.6177,15.6177,437200.0
2011-10-10 15:00:00,22.8,22.81,22.79,22.8,212800.0,15.6246,15.6314,15.6177,15.6246,212800.0
2011-10-10 15:05:00,22.8,22.81,22.76,22.79,462900.0,15.6246,15.6314,15.5972,15.6177,462900.0
2011-10-10 15:10:00,22.8,22.8,22.74,22.74,493100.0,15.6246,15.6246,15.5835,15.5835,493100.0
2011-10-10 15:15:00,22.74,22.79,22.74,22.77,447100.0,15.5835,15.6177,15.5835,15.604,447100.0
2011-10-10 15:20:00,22.77,22.78,22.71,22.73,389100.0,15.604,15.6109,15.5629,15.5766,389100.0
2011-10-10 15:25:00,22.72,22.77,22.72,22.73,419300.0,15.5698,15.604,15.5698,15.5766,419300.0
2011-10-10 15:30:00,22.73,22.76,22.7,22.73,776100.0,15.5766,15.5972,15.5561,15.5766,776100.0
2011-10-10 15:35:00,22.73,22.74,22.68,22.72,881800.0,15.5766,15.5835,15.5424,15.5698,881800.0
2011-10-10 15:40:00,22.73,22.77,22.67,22.77,820700.0,15.5766,15.604,15.5355,15.604,820700.0
2011-10-10 15:45:00,22.77,22.79,22.73,22.78,1070300.0,15.604,15.6177,15.5766,15.6109,1070300.0
2011-10-10 15:50:00,22.77,22.84,22.76,22.84,1176600.0,15.604,15.652,15.5972,15.652,1176600.0
2011-10-10 15:55:00,22.83,22.89,22.82,22.89,2952100.0,15.6451,15.6863,15.6383,15.6863,2952100.0
2011-10-11 09:30:00,22.8,22.83,22.68,22.74,1580300.0,15.6246,15.6451,15.5424,15.5835,1580300.0
2011-10-11 09:35:00,22.74,22.76,22.69,22.7,829000.0,15.5835,15.5972,15.5492,15.5561,829000.0
2011-10-11 09:40:00,22.7,22.74,22.61,22.71,940800.0,15.5561,15.5835,15.4944,15.5629,940800.0
2011-10-11 09:45:00,22.71,22.81,22.68,22.81,667400.0,15.5629,15.6314,15.5424,15.6314,667400.0
2011-10-11 09:50:00,22.81,22.84,22.72,22.74,615000.0,15.6314,15.652,15.5698,15.5835,615000.0
2011-10-11 09:55:00,22.74,22.78,22.71,22.76,450200.0,15.5835,15.6109,15.5629,15.5972,450200.0
2011-10-11 10:00:00,22.76,22.77,22.71,22.74,565700.0,15.5972,15.604,15.5629,15.5835,565700.0
2011-10-11 10:05:00,22.74,22.79,22.7,22.78,678300.0,15.5835,15.6177,15.5561,15.6109,678300.0
2011-10-11 10:10:00,22.78,22.8,22.77,22.77,585900.0,15.6109,15.6246,15.604,15.604,585900.0
2011-10-11 10:15:00,22.78,22.87,22.78,22.83,896000.0,15.6109,15.6726,15.6109,15.6451,896000.0
2011-10-11 10:20:00,22.83,22.9,22.82,22.87,663000.0,15.6451,15.6931,15.6383,15.6726,663000.0
2011-10-11 10:25:00,22.87,22.94,22.85,22.93,815200.0,15.6726,15.7205,15.6589,15.7137,815200.0
2011-10-11 10:30:00,22.93,22.96,22.91,22.95,571700.0,15.7137,15.7342,15.7,15.7274,571700.0
2011-10-11 10:35:00,22.95,22.96,22.91,22.93,690800.0,15.7274,15.7342,15.7,15.7137,690800.0
2011-10-11 10:40:00,22.94,22.95,22.9,22.94,452700.0,15.7205,15.7274,15.6931,15.7205,452700.0
2011-10-11 10:45:00,22.94,22.95,22.92,22.94,364700.0,15.7205,15.7274,15.7068,15.7205,364700.0
2011-10-11 10:50:00,22.94,22.96,22.93,22.94,488900.0,15.7205,15.7342,15.7137,15.7205,488900.0
2011-10-11 10:55:00,22.95,22.96,22.9,22.93,681400.0,15.7274,15.7342,15.6931,15.7137,681400.0
2011-10-11 11:00:00,22.93,22.95,22.91,22.95,380400.0,15.7137,15.7274,15.7,15.7274,380400.0
2011-10-11 11:05:00,22.95,22.96,22.93,22.95,572800.0,15.7274,15.7342,15.7137,15.7274,572800.0
2011-10-11 11:10:00,22.95,22.97,22.93,22.93,477600.0,15.7274,15.7411,15.7137,15.7137,477600.0
2011-10-11 11:15:00,22.93,22.96,22.92,22.95,439700.0,15.7137,15.7342,15.7068,15.7274,439700.0
2011-10-11 11:20:00,22.95,22.96,22.93,22.94,395900.0,15.7274,15.7342,15.7137,15.7205,395900.0
2011-10-11 11:25:00,22.94,22.96,22.93,22.94,348200.0,15.7205,15.7342,15.7137,15.7205,348200.0
2011-10-11 11:30:00,22.93,22.96,22.93,22.95,424600.0,15.7137,15.7342,15.7137,15.7274,424600.0
2011-10-11 11:35:00,22.96,22.96,22.94,22.94,739900.0,15.7342,15.7342,15.7205,15.7205,739900.0
2011-10-11 11:40:00,22.95,22.98,22.94,22.98,474800.0,15.7274,15.7479,15.7205,15.7479,474800.0
2011-10-11 11:45:00,22.97,22.98,22.96,22.96,530000.0,15.7411,15.7479,15.7342,15.7342,530000.0
2011-10-11 11:50:00,22.96,22.97,22.95,22.96,447600.0,15.7342,15.7411,15.7274,15.7342,447600.0
2011-10-11 11:55:00,22.97,22.99,22.96,22.96,494400.0,15.7411,15.7548,15.7342,15.7342,494400.0
2011-10-11 12:00:00,22.97,22.98,22.94,22.96,518900.0,15.7411,15.7479,15.7205,15.7342,518900.0
2011-10-11 12:05:00,22.95,22.98,22.94,22.98,209800.0,15.7274,15.7479,15.7205,15.7479,209800.0
2011-10-11 12:10:00,22.97,22.99,22.97,22.97,758300.0,15.7411,15.7548,15.7411,15.7411,758300.0
2011-10-11 12:15:00,22.98,22.98,22.96,22.97,362200.0,15.7479,15.7479,15.7342,15.7411,362200.0
2011-10-11 12:20:00,22.97,22.98,22.95,22.97,244400.0,15.7411,15.7479,15.7274,15.7411,244400.0
2011-10-11 12:25:00,22.97,22.98,22.96,22.97,180400.0,15.7411,15.7479,15.7342,15.7411,180400.0
2011-10-11 12:30:00,22.97,22.98,22.95,22.96,279100.0,15.7411,15.7479,15.7274,15.7342,279100.0
2011-10-11 12:35:00,22.97,22.98,22.95,22.96,346000.0,15.7411,15.7479,15.7274,15.7342,346000.0
2011-10-11 12:40:00,22.96,22.98,22.95,22.97,439000.0,15.7342,15.7479,15.7274,15.7411,439000.0
2011-10-11 12:45:00,22.97,22.98,22.94,22.95,341800.0,15.7411,15.7479,15.7205,15.7274,341800.0
2011-10-11 12:50:00,22.96,22.98,22.95,22.97,369700.0,15.7342,15.7479,15.7274,15.7411,369700.0
2011-10-11 12:55:00,22.97,22.98,22.95,22.96,853300.0,15.7411,15.7479,15.7274,15.7342,853300.0
2011-10-11 13:00:00,22.96,22.99,22.96,22.98,1167300.0,15.7342,15.7548,15.7342,15.7479,1167300.0
2011-10-11 13:05:00,22.99,22.99,22.96,22.99,625200.0,15.7548,15.7548,15.7342,15.7548,625200.0
2011-10-11 13:10:00,22.98,22.99,22.95,22.97,548400.0,15.7479,15.7548,15.7274,15.7411,548400.0
2011-10-11 13:15:00,22.97,22.99,22.96,22.96,569100.0,15.7411,15.7548,15.7342,15.7342,569100.0
2011-10-11 13:20:00,22.97,22.98,22.96,22.96,382200.0,15.7411,15.7479,15.7342,15.7342,382200.0
2011-10-11 13:25:00,22.97,22.98,22.96,22.97,441100.0,15.7411,15.7479,15.7342,15.7411,441100.0
2011-10-11 13:30:00,22.98,22.98,22.96,22.97,529000.0,15.7479,15.7479,15.7342,15.7411,529000.0
2011-10-11 13:35:00,22.97,22.98,22.96,22.97,411200.0,15.7411,15.7479,15.7342,15.7411,411200.0
2011-10-11 13:40:00,22.97,22.98,22.96,22.98,377800.0,15.7411,15.7479,15.7342,15.7479,377800.0
2011-10-11 13:45:00,22.98,22.98,22.97,22.98,607400.0,15.7479,15.7479,15.7411,15.7479,607400.0
2011-10-11 13:50:00,22.98,22.99,22.97,22.98,900300.0,15.7479,15.7548,15.7411,15.7479,900300.0
2011-10-11 13:55:00,22.98,22.99,22.96,22.99,704100.0,15.7479,15.7548,15.7342,15.7548,704100.0
2011-10-11 14:00:00,22.99,23.0,22.98,22.98,447400.0,15.7548,15.7616,15.7479,15.7479,447400.0
2011-10-11 14:05:00,22.99,23.0,22.98,22.98,560600.0,15.7548,15.7616,15.7479,15.7479,560600.0
2011-10-11 14:10:00,22.99,22.99,22.98,22.98,553300.0,15.7548,15.7548,15.7479,15.7479,553300.0
2011-10-11 14:15:00,22.98,22.99,22.98,22.98,975100.0,15.7479,15.7548,15.7479,15.7479,975100.0
2011-10-11 14:20:00,22.98,22.99,22.96,22.98,901600.0,15.7479,15.7548,15.7342,15.7479,901600.0
2011-10-11 14:25:00,22.98,22.98,22.93,22.94,778600.0,15.7479,15.7479,15.7137,15.7205,778600.0
2011-10-11 14:30:00,22.95,22.98,22.94,22.96,688900.0,15.7274,15.7479,15.7205,15.7342,688900.0
2011-10-11 14:35:00,22.96,22.97,22.91,22.93,407300.0,15.7342,15.7411,15.7,15.7137,407300.0
2011-10-11 14:40:00,22.92,22.94,22.91,22.94,265500.0,15.7068,15.7205,15.7,15.7205,265500.0
2011-10-11 14:45:00,22.93,22.94,22.91,22.92,192700.0,15.7137,15.7205,15.7,15.7068,192700.0
2011-10-11 14:50:00,22.93,22.95,22.92,22.93,261800.0,15.7137,15.7274,15.7068,15.7137,261800.0
2011-10-11 14:55:00,22.94,22.98,22.93,22.97,349800.0,15.7205,15.7479,15.7137,15.7411,349800.0
2011-10-11 15:00:00,22.97,22.98,22.95,22.96,565100.0,15.7411,15.7479,15.7274,15.7342,565100.0
2011-10-11 15:05:00,22.97,22.99,22.95,22.99,755700.0,15.7411,15.7548,15.7274,15.7548,755700.0
2011-10-11 15:10:00,22.98,22.99,22.97,22.98,526200.0,15.7479,15.7548,15.7411,15.7479,526200.0
2011-10-11 15:15:00,22.98,22.99,22.97,22.97,672000.0,15.7479,15.7548,15.7411,15.7411,672000.0
2011-10-11 15:20:00,22.98,22.99,22.96,22.97,1057500.0,15.7479,15.7548,15.7342,15.7411,1057500.0
2011-10-11 15:25:00,22.98,22.99,22.94,22.94,1010900.0,15.7479,15.7548,15.7205,15.7205,1010900.0
2011-10-11 15:30:00,22.94,22.99,22.94,22.98,950500.0,15.7205,15.7548,15.7205,15.7479,950500.0
2011-10-11 15:35:00,22.98,22.99,22.97,22.98,1363900.0,15.7479,15.7548,15.7411,15.7479,1363900.0
2011-10-11 15:40:00,22.98,22.99,22.97,22.98,1443300.0,15.7479,15.7548,15.7411,15.7479,1443300.0
2011-10-11 15:45:00,22.99,22.99,22.97,22.98,609900.0,15.7548,15.7548,15.7411,15.7479,609900.0
2011-10-11 15:50:00,22.98,22.99,22.97,22.98,1059700.0,15.7479,15.7548,15.7411,15.7479,1059700.0
2011-10-11 15:55:00,22.98,22.99,22.96,22.99,1761400.0,15.7479,15.7548,15.7342,15.7548,1761400.0
2011-10-12 09:30:00,23.01,23.11,22.98,23.11,2685700.0,15.7685,15.837,15.7479,15.837,2685700.0
2011-10-12 09:35:00,23.1,23.11,23.0,23.01,1476900.0,15.8302,15.837,15.7616,15.7685,1476900.0
2011-10-12 09:40:00,23.01,23.08,23.0,23.07,415700.0,15.7685,15.8165,15.7616,15.8096,415700.0
2011-10-12 09:45:00,23.07,23.08,23.02,23.04,512500.0,15.8096,15.8165,15.7753,15.7891,512500.0
2011-10-12 09:50:00,23.05,23.15,23.03,23.15,821600.0,15.7959,15.8644,15.7822,15.8644,821600.0
2011-10-12 09:55:00,23.15,23.18,23.13,23.18,1033200.0,15.8644,15.885,15.8507,15.885,1033200.0
2011-10-12 10:00:00,23.18,23.18,23.1,23.15,880400.0,15.885,15.885,15.8302,15.8644,880400.0
2011-10-12 10:05:00,23.15,23.2,23.13,23.2,945100.0,15.8644,15.8987,15.8507,15.8987,945100.0
2011-10-12 10:10:00,23.2,23.2,23.17,23.2,416600.0,15.8987,15.8987,15.8781,15.8987,416600.0
2011-10-12 10:15:00,23.2,23.24,23.18,23.21,1229600.0,15.8987,15.9261,15.885,15.9056,1229600.0
2011-10-12 10:20:00,23.21,23.23,23.19,23.21,395000.0,15.9056,15.9193,15.8918,15.9056,395000.0
2011-10-12 10:25:00,23.21,23.23,23.18,23.21,737300.0,15.9056,15.9193,15.885,15.9056,737300.0
2011-10-12 10:30:00,23.21,23.24,23.2,23.22,633900.0,15.9056,15.9261,15.8987,15.9124,633900.0
2011-10-12 10:35:00,23.23,23.25,23.22,23.24,398500.0,15.9193,15.933,15.9124,15.9261,398500.0
2011-10-12 10:40:00,23.24,23.24,23.17,23.18,616000.0,15.9261,15.9261,15.8781,15.885,616000.0
2011-10-12 10:45:00,23.18,23.21,23.14,23.14,520300.0,15.885,15.9056,15.8576,15.8576,520300.0
2011-10-12 10:50:00,23.14,23.17,23.11,23.15,538400.0,15.8576,15.8781,15.837,15.8644,538400.0
2011-10-12 10:55:00,23.15,23.18,23.11,23.12,622900.0,15.8644,15.885,15.837,15.8439,622900.0
2011-10-12 11:00:00,23.12,23.17,23.11,23.17,421700.0,15.8439,15.8781,15.837,15.8781,421700.0
2011-10-12 11:05:00,23.17,23.18,23.15,23.16,393400.0,15.8781,15.885,15.8644,15.8713,393400.0
2011-10-12 11:10:00,23.17,23.18,23.14,23.17,505900.0,15.8781,15.885,15.8576,15.8781,505900.0
2011-10-12 11:15:00,23.17,23.19,23.14,23.15,318500.0,15.8781,15.8918,15.8576,15.8644,318500.0
2011-10-12 11:20:00,23.16,23.18,23.14,23.15,502400.0,15.8713,15.885,15.8576,15.8644,502400.0
2011-10-12 11:25:00,23.15,23.18,23.15,23.17,383800.0,15.8644,15.885,15.8644,15.8781,383800.0
2011-10-12 11:30:00,23.17,23.2,23.15,23.18,915100.0,15.8781,15.8987,15.8644,15.885,915100.0
2011-10-12 11:35:00,23.18,23.2,23.17,23.18,467100.0,15.885,15.8987,15.8781,15.885,467100.0
2011-10-12 11:40:00,23.18,23.2,23.17,23.2,278000.0,15.885,15.8987,15.8781,15.8987,278000.0
2011-10-12 11:45:00,23.2,23.2,23.15,23.16,617300.0,15.8987,15.8987,15.8644,15.8713,617300.0
2011-10-12 11:50:00,23.17,23.19,23.15,23.18,454800.0,15.8781,15.8918,15.8644,15.885,454800.0
2011-10-12 11:55:00,23.18,23.18,23.15,23.15,370200.0,15.885,15.885,15.8644,15.8644,370200.0
2011-10-12 12:00:00,23.16,23.17,23.14,23.15,345900.0,15.8713,15.8781,15.8576,15.8644,345900.0
2011-10-12 12:05:00,23.15,23.16,23.11,23.12,516400.0,15.8644,15.8713,15.837,15.8439,516400.0
2011-10-12 12:10:00,23.12,23.16,23.11,23.16,552100.0,15.8439,15.8713,15.837,15.8713,552100.0
2011-10-12 12:15:00,23.16,23.17,23.14,23.15,405200.0,15.8713,15.8781,15.8576,15.8644,405200.0
2011-10-12 12:20:00,23.15,23.17,23.13,23.13,472800.0,15.8644,15.8781,15.8507,15.8507,472800.0
2011-10-12 12:25:00,23.13,23.14,23.1,23.11,602600.0,15.8507,15.8576,15.8302,15.837,602600.0
2011-10-12 12:30:00,23.12,23.13,23.1,23.1,471300.0,15.8439,15.8507,15.8302,15.8302,471300.0
2011-10-12 12:35:00,23.11,23.12,23.09,23.11,522300.0,15.837,15.8439,15.8233,15.837,522300.0
2011-10-12 12:40:00,23.11,23.14,23.11,23.13,373400.0,15.837,15.8576,15.837,15.8507,373400.0
2011-10-12 12:45:00,23.13,23.16,23.12,23.14,619200.0,15.8507,15.8713,15.8439,15.8576,619200.0
2011-10-12 12:50:00,23.15,23.18,23.14,23.18,624800.0,15.8644,15.885,15.8576,15.885,624800.0
2011-10-12 12:55:00,23.18,23.18,23.15,23.17,444500.0,15.885,15.885,15.8644,15.8781,444500.0
2011-10-12 13:00:00,23.18,23.2,23.16,23.2,789000.0,15.885,15.8987,15.8713,15.8987,789000.0
2011-10-12 13:05:00,23.2,23.22,23.18,23.18,575400.0,15.8987,15.9124,15.885,15.885,575400.0
2011-10-12 13:10:00,23.18,23.22,23.18,23.2,579600.0,15.885,15.9124,15.885,15.8987,579600.0
2011-10-12 13:15:00,23.2,23.21,23.17,23.19,290300.0,15.8987,15.9056,15.8781,15.8918,290300.0
2011-10-12 13:20:00,23.19,23.22,23.18,23.18,447300.0,15.8918,15.9124,15.885,15.885,447300.0
2011-10-12 13:25:00,23.19,23.2,23.17,23.18,297000.0,15.8918,15.8987,15.8781,15.885,297000.0
2011-10-12 13:30:00,23.18,23.2,23.16,23.16,879900.0,15.885,15.8987,15.8713,15.8713,879900.0
2011-10-12 13:35:00,23.16,23.2,23.15,23.19,588200.0,15.8713,15.8987,15.8644,15.8918,588200.0
2011-10-12 13:40:00,23.19,23.22,23.19,23.2,594800.0,15.8918,15.9124,15.8918,15.8987,594800.0
2011-10-12 13:45:00,23.2,23.21,23.19,23.19,346000.0,15.8987,15.9056,15.8918,15.8918,346000.0
2011-10-12 13:50:00,23.19,23.2,23.17,23.18,389500.0,15.8918,15.8987,15.8781,15.885,389500.0
2011-10-12 13:55:00,23.19,23.2,23.18,23.19,179200.0,15.8918,15.8987,15.885,15.8918,179200.0
2011-10-12 14:00:00,23.2,23.22,23.18,23.2,617800.0,15.8987,15.9124,15.885,15.8987,617800.0
2011-10-12 14:05:00,23.2,23.25,23.2,23.23,574600.0,15.8987,15.933,15.8987,15.9193,574600.0
2011-10-12 14:10:00,23.24,23.25,23.23,23.24,845100.0,15.9261,15.933,15.9193,15.9261,845100.0
2011-10-12 14:15:00,23.25,23.25,23.22,23.24,741600.0,15.933,15.933,15.9124,15.9261,741600.0
2011-10-12 14:20:00,23.24,23.25,23.23,23.24,333300.0,15.9261,15.933,15.9193,15.9261,333300.0
2011-10-12 14:25:00,23.24,23.25,23.22,23.24,562800.0,15.9261,15.933,15.9124,15.9261,562800.0
2011-10-12 14:30:00,23.24,23.25,23.23,23.23,1178600.0,15.9261,15.933,15.9193,15.9193,1178600.0
2011-10-12 14:35:00,23.24,23.24,23.2,23.21,537300.0,15.9261,15.9261,15.8987,15.9056,537300.0
2011-10-12 14:40:00,23.21,23.24,23.18,23.2,598500.0,15.9056,15.9261,15.885,15.8987,598500.0
2011-10-12 14:45:00,23.2,23.22,23.18,23.21,1001600.0,15.8987,15.9124,15.885,15.9056,1001600.0
2011-10-12 14:50:00,23.21,23.22,23.18,23.19,439400.0,15.9056,15.9124,15.885,15.8918,439400.0
2011-10-12 14:55:00,23.19,23.21,23.15,23.18,813400.0,15.8918,15.9056,15.8644,15.885,813400.0
2011-10-12 15:00:00,23.18,23.2,23.14,23.17,644200.0,15.885,15.8987,15.8576,15.8781,644200.0
2011-10-12 15:05:00,23.17,23.2,23.14,23.18,856500.0,15.8781,15.8987,15.8576,15.885,856500.0
2011-10-12 15:10:00,23.18,23.2,23.15,23.2,720600.0,15.885,15.8987,15.8644,15.8987,720600.0
2011-10-12 15:15:00,23.2,23.2,23.15,23.18,662800.0,15.8987,15.8987,15.8644,15.885,662800.0
2011-10-12 15:20:00,23.18,23.2,23.16,23.19,878800.0,15.885,15.8987,15.8713,15.8918,878800.0
2011-10-12 15:25:00,23.2,23.24,23.18,23.22,933600.0,15.8987,15.9261,15.885,15.9124,933600.0
2011-10-12 15:30:00,23.23,23.27,23.22,23.24,1607900.0,15.9193,15.9467,15.9124,15.9261,1607900.0
2011-10-12 15:35:00,23.25,23.28,23.22,23.28,980900.0,15.933,15.9535,15.9124,15.9535,980900.0
2011-10-12 15:40:00,23.28,23.28,23.22,23.24,898000.0,15.9535,15.9535,15.9124,15.9261,898000.0
2011-10-12 15:45:00,23.24,23.25,23.09,23.1,1929200.0,15.9261,15.933,15.8233,15.8302,1929200.0
2011-10-12 15:50:00,23.1,23.17,23.08,23.1,1712200.0,15.8302,15.8781,15.8165,15.8302,1712200.0
2011-10-12 15:55:00,23.1,23.14,23.1,23.12,2547900.0,15.8302,15.8576,15.8302,15.8439,2547900.0
2011-10-13 09:30:00,23.02,23.09,22.96,23.08,2412100.0,15.7753,15.8233,15.7342,15.8165,2412100.0
2011-10-13 09:35:00,23.08,23.1,23.0,23.01,1282900.0,15.8165,15.8302,15.7616,15.7685,1282900.0
2011-10-13 09:40:00,23.01,23.09,22.98,23.07,810700.0,15.7685,15.8233,15.7479,15.8096,810700.0
2011-10-13 09:45:00,23.07,23.14,23.06,23.12,653400.0,15.8096,15.8576,15.8028,15.8439,653400.0
2011-10-13 09:50:00,23.13,23.14,23.03,23.11,847500.0,15.8507,15.8576,15.7822,15.837,847500.0
2011-10-13 09:55:00,23.11,23.15,23.08,23.15,706700.0,15.837,15.8644,15.8165,15.8644,706700.0
2011-10-13 10:00:00,23.15,23.2,23.11,23.12,1088800.0,15.8644,15.8987,15.837,15.8439,1088800.0
2011-10-13 10:05:00,23.12,23.15,23.08,23.14,1004400.0,15.8439,15.8644,15.8165,15.8576,1004400.0
2011-10-13 10:10:00,23.14,23.2,23.13,23.19,747300.0,15.8576,15.8987,15.8507,15.8918,747300.0
2011-10-13 10:15:00,23.19,23.19,23.13,23.14,772400.0,15.8918,15.8918,15.8507,15.8576,772400.0
2011-10-13 10:20:00,23.13,23.17,23.13,23.16,716200.0,15.8507,15.8781,15.8507,15.8713,716200.0
2011-10-13 10:25:00,23.16,23.2,23.16,23.2,726600.0,15.8713,15.8987,15.8713,15.8987,726600.0
2011-10-13 10:30:00,23.19,23.22,23.17,23.2,682300.0,15.8918,15.9124,15.8781,15.8987,682300.0
2011-10-13 10:35:00,23.21,23.21,23.18,23.2,679000.0,15.9056,15.9056,15.885,15.8987,679000.0
2011-10-13 10:40:00,23.2,23.21,23.14,23.14,670200.0,15.8987,15.9056,15.8576,15.8576,670200.0
2011-10-13 10:45:00,23.14,23.18,23.12,23.15,701900.0,15.8576,15.885,15.8439,15.8644,701900.0
2011-10-13 10:50:00,23.14,23.18,23.14,23.17,390400.0,15.8576,15.885,15.8576,15.8781,390400.0
2011-10-13 10:55:00,23.17,23.18,23.12,23.13,711000.0,15.8781,15.885,15.8439,15.8507,711000.0
2011-10-13 11:00:00,23.13,23.17,23.11,23.17,816500.0,15.8507,15.8781,15.837,15.8781,816500.0
2011-10-13 11:05:00,23.17,23.17,23.13,23.14,319600.0,15.8781,15.8781,15.8507,15.8576,319600.0
2011-10-13 11:10:00,23.15,23.17,23.14,23.15,417200.0,15.8644,15.8781,15.8576,15.8644,417200.0
2011-10-13 11:15:00,23.15,23.17,23.11,23.13,534000.0,15.8644,15.8781,15.837,15.8507,534000.0
2011-10-13 11:20:00,23.13,23.15,23.12,23.14,494700.0,15.8507,15.8644,15.8439,15.8576,494700.0
2011-10-13 11:25:00,23.15,23.17,23.14,23.15,525200.0,15.8644,15.8781,15.8576,15.8644,525200.0
2011-10-13 11:30:00,23.15,23.18,23.14,23.17,577200.0,15.8644,15.885,15.8576,15.8781,577200.0
2011-10-13 11:35:00,23.16,23.21,23.16,23.21,607100.0,15.8713,15.9056,15.8713,15.9056,607100.0
2011-10-13 11:40:00,23.2,23.25,23.2,23.25,438200.0,15.8987,15.933,15.8987,15.933,438200.0
2011-10-13 11:45:00,23.25,23.3,23.24,23.27,749000.0,15.933,15.9672,15.9261,15.9467,749000.0
2011-10-13 11:50:00,23.28,23.29,23.23,23.24,891600.0,15.9535,15.9604,15.9193,15.9261,891600.0
2011-10-13 11:55:00,23.24,23.28,23.23,23.26,884200.0,15.9261,15.9535,15.9193,15.9398,884200.0
2011-10-13 12:00:00,23.26,23.29,23.25,23.28,633200.0,15.9398,15.9604,15.933,15.9535,633200.0
2011-10-13 12:05:00,23.29,23.29,23.26,23.28,292600.0,15.9604,15.9604,15.9398,15.9535,292600.0
2011-10-13 12:10:00,23.28,23.28,23.24,23.25,333100.0,15.9535,15.9535,15.9261,15.933,333100.0
2011-10-13 12:15:00,23.26,23.26,23.23,23.23,259000.0,15.9398,15.9398,15.9193,15.9193,259000.0
2011-10-13 12:20:00,23.23,23.28,23.23,23.27,416300.0,15.9193,15.9535,15.9193,15.9467,416300.0
2011-10-13 12:25:00,23.27,23.27,23.25,23.25,225800.0,15.9467,15.9467,15.933,15.933,225800.0
2011-10-13 12:30:00,23.26,23.26,23.22,23.22,403200.0,15.9398,15.9398,15.9124,15.9124,403200.0
2011-10-13 12:35:00,23.22,23.23,23.2,23.22,469000.0,15.9124,15.9193,15.8987,15.9124,469000.0
2011-10-13 12:40:00,23.23,23.24,23.2,23.2,466500.0,15.9193,15.9261,15.8987,15.8987,466500.0
2011-10-13 12:45:00,23.2,23.24,23.2,23.23,365800.0,15.8987,15.9261,15.8987,15.9193,365800.0
2011-10-13 12:50:00,23.22,23.24,23.21,23.23,396000.0,15.9124,15.9261,15.9056,15.9193,396000.0
2011-10-13 12:55:00,23.23,23.25,23.23,23.25,145100.0,15.9193,15.933,15.9193,15.933,145100.0
2011-10-13 13:00:00,23.24,23.25,23.23,23.24,333800.0,15.9261,15.933,15.9193,15.9261,333800.0
2011-10-13 13:05:00,23.24,23.29,23.22,23.28,663400.0,15.9261,15.9604,15.9124,15.9535,663400.0
2011-10-13 13:10:00,23.28,23.32,23.28,23.32,858700.0,15.9535,15.9809,15.9535,15.9809,858700.0
2011-10-13 13:15:00,23.32,23.33,23.27,23.28,553400.0,15.9809,15.9878,15.9467,15.9535,553400.0
2011-10-13 13:20:00,23.27,23.28,23.24,23.25,337800.0,15.9467,15.9535,15.9261,15.933,337800.0
2011-10-13 13:25:00,23.25,23.3,23.24,23.27,344300.0,15.933,15.9672,15.9261,15.9467,344300.0
2011-10-13 13:30:00,23.27,23.29,23.27,23.29,208500.0,15.9467,15.9604,15.9467,15.9604,208500.0
2011-10-13 13:35:00,23.29,23.29,23.25,23.25,253200.0,15.9604,15.9604,15.933,15.933,253200.0
2011-10-13 13:40:00,23.25,23.28,23.22,23.28,401300.0,15.933,15.9535,15.9124,15.9535,401300.0
2011-10-13 13:45:00,23.27,23.31,23.27,23.3,283500.0,15.9467,15.9741,15.9467,15.9672,283500.0
2011-10-13 13:50:00,23.31,23.33,23.29,23.31,256900.0,15.9741,15.9878,15.9604,15.9741,256900.0
2011-10-13 13:55:00,23.3,23.31,23.27,23.28,268300.0,15.9672,15.9741,15.9467,15.9535,268300.0
2011-10-13 14:00:00,23.28,23.28,23.25,23.27,261300.0,15.9535,15.9535,15.933,15.9467,261300.0
2011-10-13 14:05:00,23.27,23.28,23.24,23.27,321000.0,15.9467,15.9535,15.9261,15.9467,321000.0
2011-10-13 14:10:00,23.28,23.29,23.25,23.28,286000.0,15.9535,15.9604,15.933,15.9535,286000.0
2011-10-13 14:15:00,23.27,23.3,23.27,23.3,309900.0,15.9467,15.9672,15.9467,15.9672,309900.0
2011-10-13 14:20:00,23.3,23.35,23.29,23.3,587200.0,15.9672,16.0015,15.9604,15.9672,587200.0
2011-10-13 14:25:00,23.3,23.31,23.29,23.31,199200.0,15.9672,15.9741,15.9604,15.9741,199200.0
2011-10-13 14:30:00,23.31,23.35,23.3,23.33,369700.0,15.9741,16.0015,15.9672,15.9878,369700.0
2011-10-13 14:35:00,23.34,23.35,23.33,23.34,271000.0,15.9946,16.0015,15.9878,15.9946,271000.0
2011-10-13 14:40:00,23.34,23.36,23.33,23.36,339900.0,15.9946,16.0083,15.9878,16.0083,339900.0
2011-10-13 14:45:00,23.36,23.4,23.34,23.39,385600.0,16.0083,16.0358,15.9946,16.0289,385600.0
2011-10-13 14:50:00,23.39,23.4,23.37,23.39,296000.0,16.0289,16.0358,16.0152,16.0289,296000.0
2011-10-13 14:55:00,23.39,23.42,23.37,23.41,861400.0,16.0289,16.0495,16.0152,16.0426,861400.0
2011-10-13 15:00:00,23.41,23.45,23.39,23.43,791900.0,16.0426,16.07,16.0289,16.0563,791900.0
2011-10-13 15:05:00,23.42,23.45,23.42,23.44,519300.0,16.0495,16.07,16.0495,16.0632,519300.0
2011-10-13 15:10:00,23.44,23.45,23.4,23.43,820200.0,16.0632,16.07,16.0358,16.0563,820200.0
2011-10-13 15:15:00,23.43,23.46,23.43,23.44,832400.0,16.0563,16.0769,16.0563,16.0632,832400.0
2011-10-13 15:20:00,23.44,23.44,23.38,23.39,669100.0,16.0632,16.0632,16.0221,16.0289,669100.0
2011-10-13 15:25:00,23.38,23.39,23.34,23.35,780700.0,16.0221,16.0289,15.9946,16.0015,780700.0
2011-10-13 15:30:00,23.35,23.37,23.31,23.35,627800.0,16.0015,16.0152,15.9741,16.0015,627800.0
2011-10-13 15:35:00,23.35,23.39,23.34,23.36,830100.0,16.0015,16.0289,15.9946,16.0083,830100.0
2011-10-13 15:40:00,23.37,23.41,23.36,23.37,930100.0,16.0152,16.0426,16.0083,16.0152,930100.0
2011-10-13 15:45:00,23.37,23.38,23.3,23.33,1196000.0,16.0152,16.0221,15.9672,15.9878,1196000.0
2011-10-13 15:50:00,23.33,23.39,23.32,23.38,1702800.0,15.9878,16.0289,15.9809,16.0221,1702800.0
2011-10-13 15:55:00,23.38,23.4,23.37,23.38,1589800.0,16.0221,16.0358,16.0152,16.0221,1589800.0
2011-10-14 09:30:00,23.38,23.47,23.25,23.35,1998300.0,16.0221,16.0837,15.933,16.0015,1998300.0
2011-10-14 09:35:00,23.36,23.42,23.34,23.41,1063100.0,16.0083,16.0495,15.9946,16.0426,1063100.0
2011-10-14 09:40:00,23.41,23.42,23.29,23.35,900900.0,16.0426,16.0495,15.9604,16.0015,900900.0
2011-10-14 09:45:00,23.35,23.45,23.32,23.44,781400.0,16.0015,16.07,15.9809,16.0632,781400.0
2011-10-14 09:50:00,23.43,23.45,23.4,23.41,552400.0,16.0563,16.07,16.0358,16.0426,552400.0
2011-10-14 09:55:00,23.42,23.45,23.35,23.42,932200.0,16.0495,16.07,16.0015,16.0495,932200.0
2011-10-14 10:00:00,23.42,23.44,23.39,23.43,480400.0,16.0495,16.0632,16.0289,16.0563,480400.0
2011-10-14 10:05:00,23.44,23.48,23.44,23.45,541500.0,16.0632,16.0906,16.0632,16.07,541500.0
2011-10-14 10:10:00,23.45,23.47,23.43,23.46,390200.0,16.07,16.0837,16.0563,16.0769,390200.0
2011-10-14 10:15:00,23.46,23.46,23.4,23.4,752000.0,16.0769,16.0769,16.0358,16.0358,752000.0
2011-10-14 10:20:00,23.4,23.43,23.35,23.4,597500.0,16.0358,16.0563,16.0015,16.0358,597500.0
2011-10-14 10:25:00,23.41,23.41,23.3,23.31,953700.0,16.0426,16.0426,15.9672,15.9741,953700.0
2011-10-14 10:30:00,23.31,23.34,23.27,23.29,1091500.0,15.9741,15.9946,15.9467,15.9604,1091500.0
2011-10-14 10:35:00,23.3,23.3,23.25,23.26,704600.0,15.9672,15.9672,15.933,15.9398,704600.0
2011-10-14 10:40:00,23.26,23.32,23.26,23.32,432800.0,15.9398,15.9809,15.9398,15.9809,432800.0
2011-10-14 10:45:00,23.31,23.35,23.31,23.31,294200.0,15.9741,16.0015,15.9741,15.9741,294200.0
2011-10-14 10:50:00,23.31,23.33,23.27,23.28,348100.0,15.9741,15.9878,15.9467,15.9535,348100.0
2011-10-14 10:55:00,23.28,23.35,23.28,23.32,466900.0,15.9535,16.0015,15.9535,15.9809,466900.0
2011-10-14 11:00:00,23.33,23.4,23.32,23.38,726100.0,15.9878,16.0358,15.9809,16.0221,726100.0
2011-10-14 11:05:00,23.38,23.39,23.31,23.36,610500.0,16.0221,16.0289,15.9741,16.0083,610500.0
2011-10-14 11:10:00,23.37,23.38,23.35,23.37,311000.0,16.0152,16.0221,16.0015,16.0152,311000.0
2011-10-14 11:15:00,23.37,23.43,23.37,23.43,715000.0,16.0152,16.0563,16.0152,16.0563,715000.0
2011-10-14 11:20:00,23.42,23.43,23.34,23.36,603800.0,16.0495,16.0563,15.9946,16.0083,603800.0
2011-10-14 11:25:00,23.35,23.36,23.28,23.29,596100.0,16.0015,16.0083,15.9535,15.9604,596100.0
2011-10-14 11:30:00,23.29,23.35,23.29,23.35,463700.0,15.9604,16.0015,15.9604,16.0015,463700.0
2011-10-14 11:35:00,23.35,23.36,23.33,23.34,273500.0,16.0015,16.0083,15.9878,15.9946,273500.0
2011-10-14 11:40:00,23.34,23.36,23.33,23.33,394400.0,15.9946,16.0083,15.9878,15.9878,394400.0
2011-10-14 11:45:00,23.34,23.37,23.34,23.36,439100.0,15.9946,16.0152,15.9946,16.0083,439100.0
2011-10-14 11:50:00,23.35,23.36,23.33,23.34,384800.0,16.0015,16.0083,15.9878,15.9946,384800.0
2011-10-14 11:55:00,23.33,23.37,23.33,23.34,542700.0,15.9878,16.0152,15.9878,15.9946,542700.0
2011-10-14 12:00:00,23.33,23.34,23.31,23.33,297000.0,15.9878,15.9946,15.9741,15.9878,297000.0
2011-10-14 12:05:00,23.33,23.34,23.3,23.31,302800.0,15.9878,15.9946,15.9672,15.9741,302800.0
2011-10-14 12:10:00,23.32,23.33,23.31,23.32,192900.0,15.9809,15.9878,15.9741,15.9809,192900.0
2011-10-14 12:15:00,23.31,23.33,23.31,23.32,283100.0,15.9741,15.9878,15.9741,15.9809,283100.0
2011-10-14 12:20:00,23.32,23.35,23.32,23.34,196200.0,15.9809,16.0015,15.9809,15.9946,196200.0
2011-10-14 12:25:00,23.34,23.35,23.31,23.33,471400.0,15.9946,16.0015,15.9741,15.9878,471400.0
2011-10-14 12:30:00,23.33,23.35,23.32,23.33,251800.0,15.9878,16.0015,15.9809,15.9878,251800.0
2011-10-14 12:35:00,23.34,23.36,23.33,23.33,291600.0,15.9946,16.0083,15.9878,15.9878,291600.0
2011-10-14 12:40:00,23.34,23.36,23.33,23.35,236600.0,15.9946,16.0083,15.9878,16.0015,236600.0
2011-10-14 12:45:00,23.35,23.37,23.34,23.36,276100.0,16.0015,16.0152,15.9946,16.0083,276100.0
2011-10-14 12:50:00,23.36,23.37,23.34,23.36,271800.0,16.0083,16.0152,15.9946,16.0083,271800.0
2011-10-14 12:55:00,23.36,23.36,23.35,23.35,334100.0,16.0083,16.0083,16.0015,16.0015,334100.0
2011-10-14 13:00:00,23.35,23.39,23.35,23.38,331700.0,16.0015,16.0289,16.0015,16.0221,331700.0
2011-10-14 13:05:00,23.39,23.39,23.38,23.38,217600.0,16.0289,16.0289,16.0221,16.0221,217600.0
2011-10-14 13:10:00,23.39,23.39,23.38,23.39,116000.0,16.0289,16.0289,16.0221,16.0289,116000.0
2011-10-14 13:15:00,23.39,23.41,23.38,23.4,519100.0,16.0289,16.0426,16.0221,16.0358,519100.0
2011-10-14 13:20:00,23.39,23.41,23.39,23.39,178800.0,16.0289,16.0426,16.0289,16.0289,178800.0
2011-10-14 13:25:00,23.4,23.4,23.38,23.38,179600.0,16.0358,16.0358,16.0221,16.0221,179600.0
2011-10-14 13:30:00,23.38,23.39,23.37,23.38,189600.0,16.0221,16.0289,16.0152,16.0221,189600.0
2011-10-14 13:35:00,23.37,23.38,23.35,23.35,206000.0,16.0152,16.0221,16.0015,16.0015,206000.0
2011-10-14 13:40:00,23.36,23.39,23.35,23.39,208900.0,16.0083,16.0289,16.0015,16.0289,208900.0
2011-10-14 13:45:00,23.4,23.42,23.38,23.42,277100.0,16.0358,16.0495,16.0221,16.0495,277100.0
2011-10-14 13:50:00,23.42,23.43,23.4,23.42,299100.0,16.0495,16.0563,16.0358,16.0495,299100.0
2011-10-14 13:55:00,23.42,23.45,23.41,23.42,414500.0,16.0495,16.07,16.0426,16.0495,414500.0
2011-10-14 14:00:00,23.42,23.44,23.41,23.44,332800.0,16.0495,16.0632,16.0426,16.0632,332800.0
2011-10-14 14:05:00,23.44,23.44,23.42,23.42,320600.0,16.0632,16.0632,16.0495,16.0495,320600.0
2011-10-14 14:10:00,23.42,23.43,23.41,23.41,240600.0,16.0495,16.0563,16.0426,16.0426,240600.0
2011-10-14 14:15:00,23.42,23.43,23.41,23.41,228400.0,16.0495,16.0563,16.0426,16.0426,228400.0
2011-10-14 14:20:00,23.41,23.44,23.41,23.44,288300.0,16.0426,16.0632,16.0426,16.0632,288300.0
2011-10-14 14:25:00,23.44,23.45,23.43,23.44,392400.0,16.0632,16.07,16.0563,16.0632,392400.0
2011-10-14 14:30:00,23.44,23.45,23.4,23.41,417100.0,16.0632,16.07,16.0358,16.0426,417100.0
2011-10-14 14:35:00,23.41,23.43,23.4,23.4,258400.0,16.0426,16.0563,16.0358,16.0358,258400.0
2011-10-14 14:40:00,23.41,23.41,23.38,23.4,206800.0,16.0426,16.0426,16.0221,16.0358,206800.0
2011-10-14 14:45:00,23.39,23.4,23.38,23.38,241500.0,16.0289,16.0358,16.0221,16.0221,241500.0
2011-10-14 14:50:00,23.39,23.4,23.38,23.39,503900.0,16.0289,16.0358,16.0221,16.0289,503900.0
2011-10-14 14:55:00,23.39,23.46,23.38,23.44,696900.0,16.0289,16.0769,16.0221,16.0632,696900.0
2011-10-14 15:00:00,23.44,23.45,23.43,23.44,485200.0,16.0632,16.07,16.0563,16.0632,485200.0
2011-10-14 15:05:00,23.44,23.47,23.44,23.46,508800.0,16.0632,16.0837,16.0632,16.0769,508800.0
2011-10-14 15:10:00,23.46,23.47,23.44,23.45,430400.0,16.0769,16.0837,16.0632,16.07,430400.0
2011-10-14 15:15:00,23.45,23.47,23.45,23.47,422000.0,16.07,16.0837,16.07,16.0837,422000.0
2011-10-14 15:20:00,23.47,23.48,23.46,23.46,320400.0,16.0837,16.0906,16.0769,16.0769,320400.0
2011-10-14 15:25:00,23.46,23.48,23.46,23.48,257000.0,16.0769,16.0906,16.0769,16.0906,257000.0
2011-10-14 15:30:00,23.47,23.5,23.47,23.49,986400.0,16.0837,16.1043,16.0837,16.0974,986400.0
2011-10-14 15:35:00,23.49,23.5,23.48,23.49,689500.0,16.0974,16.1043,16.0906,16.0974,689500.0
2011-10-14 15:40:00,23.48,23.49,23.46,23.48,823100.0,16.0906,16.0974,16.0769,16.0906,823100.0
2011-10-14 15:45:00,23.48,23.49,23.45,23.48,788400.0,16.0906,16.0974,16.07,16.0906,788400.0
2011-10-14 15:50:00,23.48,23.49,23.45,23.47,1414300.0,16.0906,16.0974,16.07,16.0837,1414300.0
2011-10-14 15:55:00,23.48,23.5,23.46,23.5,2846800.0,16.0906,16.1043,16.0769,16.1043,2846800.0
2011-10-17 09:30:00,23.32,23.45,23.3,23.41,1529900.0,15.9809,16.07,15.9672,16.0426,1529900.0
2011-10-17 09:35:00,23.41,23.56,23.41,23.54,1157500.0,16.0426,16.1454,16.0426,16.1317,1157500.0
2011-10-17 09:40:00,23.53,23.55,23.5,23.54,930300.0,16.1248,16.1386,16.1043,16.1317,930300.0
2011-10-17 09:45:00,23.54,23.55,23.49,23.51,677500.0,16.1317,16.1386,16.0974,16.1111,677500.0
2011-10-17 09:50:00,23.5,23.56,23.5,23.51,478600.0,16.1043,16.1454,16.1043,16.1111,478600.0
2011-10-17 09:55:00,23.51,23.55,23.51,23.54,295200.0,16.1111,16.1386,16.1111,16.1317,295200.0
2011-10-17 10:00:00,23.54,23.6,23.54,23.57,741500.0,16.1317,16.1728,16.1317,16.1523,741500.0
2011-10-17 10:05:00,23.58,23.59,23.52,23.54,639500.0,16.1591,16.166,16.118,16.1317,639500.0
2011-10-17 10:10:00,23.55,23.59,23.55,23.57,519300.0,16.1386,16.166,16.1386,16.1523,519300.0
2011-10-17 10:15:00,23.57,23.58,23.45,23.47,1151800.0,16.1523,16.1591,16.07,16.0837,1151800.0
2011-10-17 10:20:00,23.48,23.49,23.42,23.44,673900.0,16.0906,16.0974,16.0495,16.0632,673900.0
2011-10-17 10:25:00,23.44,23.46,23.42,23.43,742900.0,16.0632,16.0769,16.0495,16.0563,742900.0
2011-10-17 10:30:00,23.43,23.46,23.37,23.45,792100.0,16.0563,16.0769,16.0152,16.07,792100.0
2011-10-17 10:35:00,23.45,23.48,23.44,23.48,348200.0,16.07,16.0906,16.0632,16.0906,348200.0
2011-10-17 10:40:00,23.47,23.48,23.42,23.43,966700.0,16.0837,16.0906,16.0495,16.0563,966700.0
2011-10-17 10:45:00,23.43,23.45,23.41,23.44,287800.0,16.0563,16.07,16.0426,16.0632,287800.0
2011-10-17 10:50:00,23.44,23.45,23.42,23.44,312900.0,16.0632,16.07,16.0495,16.0632,312900.0
2011-10-17 10:55:00,23.44,23.47,23.44,23.46,291500.0,16.0632,16.0837,16.0632,16.0769,291500.0
2011-10-17 11:00:00,23.46,23.47,23.44,23.44,225200.0,16.0769,16.0837,16.0632,16.0632,225200.0
2011-10-17 11:05:00,23.45,23.48,23.44,23.47,200300.0,16.07,16.0906,16.0632,16.0837,200300.0
2011-10-17 11:10:00,23.48,23.55,23.44,23.46,368800.0,16.0906,16.1386,16.0632,16.0769,368800.0
2011-10-17 11:15:00,23.46,23.48,23.45,23.47,321300.0,16.0769,16.0906,16.07,16.0837,321300.0
2011-10-17 11:20:00,23.48,23.5,23.47,23.49,302900.0,16.0906,16.1043,16.0837,16.0974,302900.0
2011-10-17 11:25:00,23.49,23.49,23.46,23.48,366700.0,16.0974,16.0974,16.0769,16.0906,366700.0
2011-10-17 11:30:00,23.48,23.51,23.48,23.48,339000.0,16.0906,16.1111,16.0906,16.0906,339000.0
2011-10-17 11:35:00,23.49,23.5,23.47,23.49,233400.0,16.0974,16.1043,16.0837,16.0974,233400.0
2011-10-17 11:40:00,23.49,23.5,23.48,23.49,282200.0,16.0974,16.1043,16.0906,16.0974,282200.0
2011-10-17 11:45:00,23.49,23.49,23.43,23.44,471800.0,16.0974,16.0974,16.0563,16.0632,471800.0
2011-10-17 11:50:00,23.44,23.45,23.42,23.43,283500.0,16.0632,16.07,16.0495,16.0563,283500.0
2011-10-17 11:55:00,23.42,23.44,23.34,23.36,868400.0,16.0495,16.0632,15.9946,16.0083,868400.0
2011-10-17 12:00:00,23.35,23.36,23.29,23.32,591400.0,16.0015,16.0083,15.9604,15.9809,591400.0
2011-10-17 12:05:00,23.32,23.33,23.29,23.32,546600.0,15.9809,15.9878,15.9604,15.9809,546600.0
2011-10-17 12:10:00,23.32,23.33,23.29,23.31,399200.0,15.9809,15.9878,15.9604,15.9741,399200.0
2011-10-17 12:15:00,23.31,23.39,23.31,23.37,523100.0,15.9741,16.0289,15.9741,16.0152,523100.0
2011-10-17 12:20:00,23.36,23.37,23.34,23.34,388600.0,16.0083,16.0152,15.9946,15.9946,388600.0
2011-10-17 12:25:00,23.35,23.36,23.34,23.34,141500.0,16.0015,16.0083,15.9946,15.9946,141500.0
2011-10-17 12:30:00,23.35,23.38,23.33,23.38,188200.0,16.0015,16.0221,15.9878,16.0221,188200.0
2011-10-17 12:35:00,23.37,23.39,23.34,23.37,394700.0,16.0152,16.0289,15.9946,16.0152,394700.0
2011-10-17 12:40:00,23.37,23.39,23.34,23.37,239800.0,16.0152,16.0289,15.9946,16.0152,239800.0
2011-10-17 12:45:00,23.36,23.38,23.31,23.32,703600.0,16.0083,16.0221,15.9741,15.9809,703600.0
2011-10-17 12:50:00,23.31,23.33,23.24,23.24,367200.0,15.9741,15.9878,15.9261,15.9261,367200.0
2011-10-17 12:55:00,23.25,23.26,23.22,23.25,317000.0,15.933,15.9398,15.9124,15.933,317000.0
2011-10-17 13:00:00,23.25,23.28,23.22,23.27,323500.0,15.933,15.9535,15.9124,15.9467,323500.0
2011-10-17 13:05:00,23.27,23.3,23.26,23.27,539100.0,15.9467,15.9672,15.9398,15.9467,539100.0
2011-10-17 13:10:00,23.26,23.28,23.25,23.26,316600.0,15.9398,15.9535,15.933,15.9398,316600.0
2011-10-17 13:15:00,23.26,23.28,23.24,23.26,557700.0,15.9398,15.9535,15.9261,15.9398,557700.0
2011-10-17 13:20:00,23.27,23.3,23.27,23.3,446700.0,15.9467,15.9672,15.9467,15.9672,446700.0
2011-10-17 13:25:00,23.3,23.33,23.29,23.29,425700.0,15.9672,15.9878,15.9604,15.9604,425700.0
2011-10-17 13:30:00,23.29,23.3,23.27,23.28,419700.0,15.9604,15.9672,15.9467,15.9535,419700.0
2011-10-17 13:35:00,23.28,23.29,23.2,23.23,466500.0,15.9535,15.9604,15.8987,15.9193,466500.0
2011-10-17 13:40:00,23.23,23.29,23.23,23.26,789000.0,15.9193,15.9604,15.9193,15.9398,789000.0
2011-10-17 13:45:00,23.26,23.26,23.2,23.21,403200.0,15.9398,15.9398,15.8987,15.9056,403200.0
2011-10-17 13:50:00,23.21,23.25,23.2,23.24,313900.0,15.9056,15.933,15.8987,15.9261,313900.0
2011-10-17 13:55:00,23.24,23.26,23.21,23.25,552500.0,15.9261,15.9398,15.9056,15.933,552500.0
2011-10-17 14:00:00,23.26,23.27,23.24,23.27,207200.0,15.9398,15.9467,15.9261,15.9467,207200.0
2011-10-17 14:05:00,23.27,23.28,23.25,23.27,533300.0,15.9467,15.9535,15.933,15.9467,533300.0
2011-10-17 14:10:00,23.27,23.3,23.26,23.3,369400.0,15.9467,15.9672,15.9398,15.9672,369400.0
2011-10-17 14:15:00,23.3,23.3,23.27,23.3,321300.0,15.9672,15.9672,15.9467,15.9672,321300.0
2011-10-17 14:20:00,23.29,23.3,23.27,23.28,388200.0,15.9604,15.9672,15.9467,15.9535,388200.0
2011-10-17 14:25:00,23.27,23.31,23.27,23.29,560400.0,15.9467,15.9741,15.9467,15.9604,560400.0
2011-10-17 14:30:00,23.28,23.29,23.25,23.26,451300.0,15.9535,15.9604,15.933,15.9398,451300.0
2011-10-17 14:35:00,23.27,23.28,23.25,23.27,673400.0,15.9467,15.9535,15.933,15.9467,673400.0
2011-10-17 14:40:00,23.27,23.28,23.23,23.23,508200.0,15.9467,15.9535,15.9193,15.9193,508200.0
2011-10-17 14:45:00,23.22,23.25,23.2,23.21,718100.0,15.9124,15.933,15.8987,15.9056,718100.0
2011-10-17 14:50:00,23.21,23.24,23.19,23.24,448300.0,15.9056,15.9261,15.8918,15.9261,448300.0
2011-10-17 14:55:00,23.23,23.26,23.23,23.25,299900.0,15.9193,15.9398,15.9193,15.933,299900.0
2011-10-17 15:00:00,23.25,23.28,23.24,23.28,510500.0,15.933,15.9535,15.9261,15.9535,510500.0
2011-10-17 15:05:00,23.28,23.3,23.26,23.26,461900.0,15.9535,15.9672,15.9398,15.9398,461900.0
2011-10-17 15:10:00,23.26,23.32,23.26,23.32,651400.0,15.9398,15.9809,15.9398,15.9809,651400.0
2011-10-17 15:15:00,23.32,23.34,23.31,23.31,401200.0,15.9809,15.9946,15.9741,15.9741,401200.0
2011-10-17 15:20:00,23.31,23.32,23.27,23.28,559400.0,15.9741,15.9809,15.9467,15.9535,559400.0
2011-10-17 15:25:00,23.28,23.32,23.28,23.31,609200.0,15.9535,15.9809,15.9535,15.9741,609200.0
2011-10-17 15:30:00,23.31,23.32,23.22,23.23,985500.0,15.9741,15.9809,15.9124,15.9193,985500.0
2011-10-17 15:35:00,23.23,23.24,23.14,23.16,1050100.0,15.9193,15.9261,15.8576,15.8713,1050100.0
2011-10-17 15:40:00,23.17,23.29,23.15,23.27,844700.0,15.8781,15.9604,15.8644,15.9467,844700.0
2011-10-17 15:45:00,23.27,23.27,23.2,23.25,910500.0,15.9467,15.9467,15.8987,15.933,910500.0
2011-10-17 15:50:00,23.25,23.28,23.22,23.23,1177200.0,15.933,15.9535,15.9124,15.9193,1177200.0
2011-10-17 15:55:00,23.23,23.28,23.19,23.28,2508800.0,15.9193,15.9535,15.8918,15.9535,2508800.0
2011-10-18 09:30:00,23.19,23.45,23.17,23.35,1742900.0,15.8918,16.07,15.8781,16.0015,1742900.0
2011-10-18 09:35:00,23.34,23.35,23.22,23.29,1412400.0,15.9946,16.0015,15.9124,15.9604,1412400.0
2011-10-18 09:40:00,23.29,23.34,23.18,23.25,1070300.0,15.9604,15.9946,15.885,15.933,1070300.0
2011-10-18 09:45:00,23.25,23.27,23.13,23.16,664000.0,15.933,15.9467,15.8507,15.8713,664000.0
2011-10-18 09:50:00,23.17,23.2,23.08,23.19,1207100.0,15.8781,15.8987,15.8165,15.8918,1207100.0
2011-10-18 09:55:00,23.18,23.2,23.14,23.16,814900.0,15.885,15.8987,15.8576,15.8713,814900.0
2011-10-18 10:00:00,23.16,23.17,23.07,23.09,755600.0,15.8713,15.8781,15.8096,15.8233,755600.0
2011-10-18 10:05:00,23.09,23.23,23.08,23.23,981200.0,15.8233,15.9193,15.8165,15.9193,981200.0
2011-10-18 10:10:00,23.23,23.29,23.19,23.24,767500.0,15.9193,15.9604,15.8918,15.9261,767500.0
2011-10-18 10:15:00,23.24,23.25,23.17,23.17,711300.0,15.9261,15.933,15.8781,15.8781,711300.0
2011-10-18 10:20:00,23.17,23.25,23.16,23.22,1060100.0,15.8781,15.933,15.8713,15.9124,1060100.0
2011-10-18 10:25:00,23.22,23.35,23.21,23.35,952300.0,15.9124,16.0015,15.9056,16.0015,952300.0
2011-10-18 10:30:00,23.34,23.35,23.3,23.31,1002600.0,15.9946,16.0015,15.9672,15.9741,1002600.0
2011-10-18 10:35:00,23.31,23.32,23.24,23.26,929900.0,15.9741,15.9809,15.9261,15.9398,929900.0
2011-10-18 10:40:00,23.27,23.3,23.25,23.25,707900.0,15.9467,15.9672,15.933,15.933,707900.0
2011-10-18 10:45:00,23.26,23.29,23.25,23.25,702400.0,15.9398,15.9604,15.933,15.933,702400.0
2011-10-18 10:50:00,23.26,23.28,23.24,23.25,502700.0,15.9398,15.9535,15.9261,15.933,502700.0
2011-10-18 10:55:00,23.25,23.27,23.19,23.24,787000.0,15.933,15.9467,15.8918,15.9261,787000.0
2011-10-18 11:00:00,23.24,23.25,23.22,23.23,659000.0,15.9261,15.933,15.9124,15.9193,659000.0
2011-10-18 11:05:00,23.23,23.25,23.2,23.23,548200.0,15.9193,15.933,15.8987,15.9193,548200.0
2011-10-18 11:10:00,23.23,23.26,23.2,23.25,622100.0,15.9193,15.9398,15.8987,15.933,622100.0
2011-10-18 11:15:00,23.25,23.25,23.22,23.22,409600.0,15.933,15.933,15.9124,15.9124,409600.0
2011-10-18 11:20:00,23.22,23.25,23.22,23.23,395000.0,15.9124,15.933,15.9124,15.9193,395000.0
2011-10-18 11:25:00,23.23,23.26,23.22,23.24,579100.0,15.9193,15.9398,15.9124,15.9261,579100.0
2011-10-18 11:30:00,23.24,23.27,23.2,23.21,568600.0,15.9261,15.9467,15.8987,15.9056,568600.0
2011-10-18 11:35:00,23.21,23.27,23.2,23.25,984800.0,15.9056,15.9467,15.8987,15.933,984800.0
2011-10-18 11:40:00,23.25,23.36,23.23,23.35,1191600.0,15.933,16.0083,15.9193,16.0015,1191600.0
2011-10-18 11:45:00,23.35,23.37,23.33,23.35,598100.0,16.0015,16.0152,15.9878,16.0015,598100.0
2011-10-18 11:50:00,23.36,23.39,23.33,23.35,956600.0,16.0083,16.0289,15.9878,16.0015,956600.0
2011-10-18 11:55:00,23.35,23.38,23.33,23.36,615800.0,16.0015,16.0221,15.9878,16.0083,615800.0
2011-10-18 12:00:00,23.35,23.4,23.35,23.4,505800.0,16.0015,16.0358,16.0015,16.0358,505800.0
2011-10-18 12:05:00,23.39,23.41,23.37,23.41,736100.0,16.0289,16.0426,16.0152,16.0426,736100.0
2011-10-18 12:10:00,23.41,23.43,23.37,23.39,506500.0,16.0426,16.0563,16.0152,16.0289,506500.0
2011-10-18 12:15:00,23.39,23.4,23.35,23.37,631000.0,16.0289,16.0358,16.0015,16.0152,631000.0
2011-10-18 12:20:00,23.36,23.38,23.34,23.38,294600.0,16.0083,16.0221,15.9946,16.0221,294600.0
2011-10-18 12:25:00,23.37,23.38,23.33,23.33,343400.0,16.0152,16.0221,15.9878,15.9878,343400.0
2011-10-18 12:30:00,23.33,23.36,23.33,23.35,503700.0,15.9878,16.0083,15.9878,16.0015,503700.0
2011-10-18 12:35:00,23.35,23.4,23.35,23.4,349600.0,16.0015,16.0358,16.0015,16.0358,349600.0
2011-10-18 12:40:00,23.39,23.43,23.39,23.41,734700.0,16.0289,16.0563,16.0289,16.0426,734700.0
2011-10-18 12:45:00,23.41,23.43,23.4,23.41,284400.0,16.0426,16.0563,16.0358,16.0426,284400.0
2011-10-18 12:50:00,23.41,23.41,23.39,23.41,246500.0,16.0426,16.0426,16.0289,16.0426,246500.0
2011-10-18 12:55:00,23.4,23.41,23.36,23.36,633500.0,16.0358,16.0426,16.0083,16.0083,633500.0
2011-10-18 13:00:00,23.36,23.37,23.33,23.35,417500.0,16.0083,16.0152,15.9878,16.0015,417500.0
2011-10-18 13:05:00,23.35,23.35,23.29,23.3,600700.0,16.0015,16.0015,15.9604,15.9672,600700.0
2011-10-18 13:10:00,23.3,23.31,23.26,23.26,340700.0,15.9672,15.9741,15.9398,15.9398,340700.0
2011-10-18 13:15:00,23.26,23.31,23.26,23.27,428300.0,15.9398,15.9741,15.9398,15.9467,428300.0
2011-10-18 13:20:00,23.27,23.28,23.25,23.26,191800.0,15.9467,15.9535,15.933,15.9398,191800.0
2011-10-18 13:25:00,23.25,23.33,23.23,23.3,642500.0,15.933,15.9878,15.9193,15.9672,642500.0
2011-10-18 13:30:00,23.3,23.31,23.27,23.28,363700.0,15.9672,15.9741,15.9467,15.9535,363700.0
2011-10-18 13:35:00,23.28,23.33,23.26,23.33,823000.0,15.9535,15.9878,15.9398,15.9878,823000.0
2011-10-18 13:40:00,23.33,23.33,23.3,23.32,519700.0,15.9878,15.9878,15.9672,15.9809,519700.0
2011-10-18 13:45:00,23.31,23.35,23.29,23.35,515000.0,15.9741,16.0015,15.9604,16.0015,515000.0
2011-10-18 13:50:00,23.34,23.38,23.34,23.35,872400.0,15.9946,16.0221,15.9946,16.0015,872400.0
2011-10-18 13:55:00,23.35,23.38,23.35,23.37,394800.0,16.0015,16.0221,16.0015,16.0152,394800.0
2011-10-18 14:00:00,23.38,23.38,23.31,23.33,755600.0,16.0221,16.0221,15.9741,15.9878,755600.0
2011-10-18 14:05:00,23.33,23.35,23.3,23.34,505400.0,15.9878,16.0015,15.9672,15.9946,505400.0
2011-10-18 14:10:00,23.33,23.35,23.32,23.34,511500.0,15.9878,16.0015,15.9809,15.9946,511500.0
2011-10-18 14:15:00,23.33,23.34,23.27,23.27,759000.0,15.9878,15.9946,15.9467,15.9467,759000.0
2011-10-18 14:20:00,23.28,23.31,23.25,23.26,584300.0,15.9535,15.9741,15.933,15.9398,584300.0
2011-10-18 14:25:00,23.27,23.3,23.26,23.29,312200.0,15.9467,15.9672,15.9398,15.9604,312200.0
2011-10-18 14:30:00,23.29,23.32,23.29,23.32,470700.0,15.9604,15.9809,15.9604,15.9809,470700.0
2011-10-18 14:35:00,23.31,23.33,23.23,23.25,519200.0,15.9741,15.9878,15.9193,15.933,519200.0
2011-10-18 14:40:00,23.24,23.25,23.21,23.24,557100.0,15.9261,15.933,15.9056,15.9261,557100.0
2011-10-18 14:45:00,23.24,23.25,23.18,23.22,990400.0,15.9261,15.933,15.885,15.9124,990400.0
2011-10-18 14:50:00,23.22,23.27,23.21,23.22,1246500.0,15.9124,15.9467,15.9056,15.9124,1246500.0
2011-10-18 14:55:00,23.22,23.26,23.2,23.25,731200.0,15.9124,15.9398,15.8987,15.933,731200.0
2011-10-18 15:00:00,23.24,23.33,23.23,23.32,1480400.0,15.9261,15.9878,15.9193,15.9809,1480400.0
2011-10-18 15:05:00,23.32,23.39,23.3,23.37,1393600.0,15.9809,16.0289,15.9672,16.0152,1393600.0
2011-10-18 15:10:00,23.36,23.48,23.36,23.4,2214900.0,16.0083,16.0906,16.0083,16.0358,2214900.0
2011-10-18 15:15:00,23.4,23.45,23.37,23.38,1676100.0,16.0358,16.07,16.0152,16.0221,1676100.0
2011-10-18 15:20:00,23.38,23.45,23.37,23.44,1495300.0,16.0221,16.07,16.0152,16.0632,1495300.0
2011-10-18 15:25:00,23.43,23.48,23.42,23.42,1552700.0,16.0563,16.0906,16.0495,16.0495,1552700.0
2011-10-18 15:30:00,23.43,23.46,23.37,23.4,1960000.0,16.0563,16.0769,16.0152,16.0358,1960000.0
2011-10-18 15:35:00,23.4,23.45,23.35,23.37,1697600.0,16.0358,16.07,16.0015,16.0152,1697600.0
2011-10-18 15:40:00,23.37,23.39,23.31,23.38,1728300.0,16.0152,16.0289,15.9741,16.0221,1728300.0
2011-10-18 15:45:00,23.38,23.41,23.35,23.38,1818300.0,16.0221,16.0426,16.0015,16.0221,1818300.0
2011-10-18 15:50:00,23.38,23.44,23.37,23.43,3037200.0,16.0221,16.0632,16.0152,16.0563,3037200.0
2011-10-18 15:55:00,23.43,23.43,23.28,23.39,5569200.0,16.0563,16.0563,15.9535,16.0289,5569200.0
2011-10-19 09:30:00,24.01,24.1,23.86,24.05,7695500.0,16.4538,16.5155,16.351,16.4812,7695500.0
2011-10-19 09:35:00,24.04,24.22,24.0,24.19,4259400.0,16.4743,16.5977,16.4469,16.5771,4259400.0
2011-10-19 09:40:00,24.18,24.21,24.07,24.16,3404600.0,16.5703,16.5908,16.4949,16.5566,3404600.0
2011-10-19 09:45:00,24.16,24.35,24.16,24.35,3480300.0,16.5566,16.6868,16.5566,16.6868,3480300.0
2011-10-19 09:50:00,24.35,24.38,24.28,24.36,2843800.0,16.6868,16.7073,16.6388,16.6936,2843800.0
2011-10-19 09:55:00,24.36,24.47,24.35,24.45,3131000.0,16.6936,16.769,16.6868,16.7553,3131000.0
2011-10-19 10:00:00,24.45,24.46,24.27,24.38,2667700.0,16.7553,16.7622,16.632,16.7073,2667700.0
2011-10-19 10:05:00,24.39,24.42,24.35,24.4,1344400.0,16.7142,16.7348,16.6868,16.721,1344400.0
2011-10-19 10:10:00,24.39,24.42,24.35,24.4,2279600.0,16.7142,16.7348,16.6868,16.721,2279600.0
2011-10-19 10:15:00,24.39,24.45,24.35,24.44,2254900.0,16.7142,16.7553,16.6868,16.7485,2254900.0
2011-10-19 10:20:00,24.44,24.48,24.4,24.42,2630400.0,16.7485,16.7759,16.721,16.7348,2630400.0
2011-10-19 10:25:00,24.41,24.47,24.41,24.46,1881000.0,16.7279,16.769,16.7279,16.7622,1881000.0
2011-10-19 10:30:00,24.46,24.46,24.33,24.36,2308900.0,16.7622,16.7622,16.6731,16.6936,2308900.0
2011-10-19 10:35:00,24.35,24.39,24.31,24.37,1861700.0,16.6868,16.7142,16.6594,16.7005,1861700.0
2011-10-19 10:40:00,24.36,24.38,24.24,24.24,2206400.0,16.6936,16.7073,16.6114,16.6114,2206400.0
2011-10-19 10:45:00,24.25,24.34,24.24,24.32,1663100.0,16.6183,16.6799,16.6114,16.6662,1663100.0
2011-10-19 10:50:00,24.33,24.35,24.28,24.34,1687200.0,16.6731,16.6868,16.6388,16.6799,1687200.0
2011-10-19 10:55:00,24.34,24.38,24.32,24.35,1571400.0,16.6799,16.7073,16.6662,16.6868,1571400.0
2011-10-19 11:00:00,24.34,24.38,24.34,24.34,1274200.0,16.6799,16.7073,16.6799,16.6799,1274200.0
2011-10-19 11:05:00,24.35,24.39,24.34,24.34,1331800.0,16.6868,16.7142,16.6799,16.6799,1331800.0
2011-10-19 11:10:00,24.35,24.36,24.32,24.35,1110600.0,16.6868,16.6936,16.6662,16.6868,1110600.0
2011-10-19 11:15:00,24.35,24.36,24.31,24.34,1278500.0,16.6868,16.6936,16.6594,16.6799,1278500.0
2011-10-19 11:20:00,24.35,24.36,24.3,24.3,1023600.0,16.6868,16.6936,16.6525,16.6525,1023600.0
2011-10-19 11:25:00,24.3,24.32,24.27,24.28,1428800.0,16.6525,16.6662,16.632,16.6388,1428800.0
2011-10-19 11:30:00,24.28,24.31,24.27,24.3,832600.0,16.6388,16.6594,16.632,16.6525,832600.0
2011-10-19 11:35:00,24.3,24.37,24.3,24.36,1342500.0,16.6525,16.7005,16.6525,16.6936,1342500.0
2011-10-19 11:40:00,24.35,24.37,24.32,24.35,909400.0,16.6868,16.7005,16.6662,16.6868,909400.0
2011-10-19 11:45:00,24.34,24.35,24.29,24.32,1245700.0,16.6799,16.6868,16.6457,16.6662,1245700.0
2011-10-19 11:50:00,24.32,24.35,24.3,24.33,555200.0,16.6662,16.6868,16.6525,16.6731,555200.0
2011-10-19 11:55:00,24.33,24.34,24.28,24.31,903200.0,16.6731,16.6799,16.6388,16.6594,903200.0
2011-10-19 12:00:00,24.31,24.32,24.26,24.29,1082500.0,16.6594,16.6662,16.6251,16.6457,1082500.0
2011-10-19 12:05:00,24.29,24.3,24.27,24.29,472600.0,16.6457,16.6525,16.632,16.6457,472600.0
2011-10-19 12:10:00,24.29,24.3,24.25,24.28,814600.0,16.6457,16.6525,16.6183,16.6388,814600.0
2011-10-19 12:15:00,24.28,24.33,24.28,24.32,610500.0,16.6388,16.6731,16.6388,16.6662,610500.0
2011-10-19 12:20:00,24.32,24.34,24.3,24.34,543200.0,16.6662,16.6799,16.6525,16.6799,543200.0
2011-10-19 12:25:00,24.33,24.34,24.3,24.3,435200.0,16.6731,16.6799,16.6525,16.6525,435200.0
2011-10-19 12:30:00,24.3,24.33,24.3,24.31,573700.0,16.6525,16.6731,16.6525,16.6594,573700.0
2011-10-19 12:35:00,24.31,24.38,24.31,24.37,1224500.0,16.6594,16.7073,16.6594,16.7005,1224500.0
2011-10-19 12:40:00,24.37,24.38,24.35,24.37,734400.0,16.7005,16.7073,16.6868,16.7005,734400.0
2011-10-19 12:45:00,24.37,24.45,24.36,24.44,1730000.0,16.7005,16.7553,16.6936,16.7485,1730000.0
2011-10-19 12:50:00,24.44,24.48,24.43,24.46,1657200.0,16.7485,16.7759,16.7416,16.7622,1657200.0
2011-10-19 12:55:00,24.47,24.47,24.44,24.44,1131300.0,16.769,16.769,16.7485,16.7485,1131300.0
2011-10-19 13:00:00,24.44,24.47,24.43,24.44,858200.0,16.7485,16.769,16.7416,16.7485,858200.0
2011-10-19 13:05:00,24.44,24.46,24.42,24.45,835700.0,16.7485,16.7622,16.7348,16.7553,835700.0
2011-10-19 13:10:00,24.46,24.47,24.45,24.47,750000.0,16.7622,16.769,16.7553,16.769,750000.0
2011-10-19 13:15:00,24.47,24.47,24.45,24.45,711700.0,16.769,16.769,16.7553,16.7553,711700.0
2011-10-19 13:20:00,24.46,24.48,24.45,24.46,577800.0,16.7622,16.7759,16.7553,16.7622,577800.0
2011-10-19 13:25:00,24.46,24.47,24.44,24.45,1058800.0,16.7622,16.769,16.7485,16.7553,1058800.0
2011-10-19 13:30:00,24.44,24.46,24.41,24.42,2543100.0,16.7485,16.7622,16.7279,16.7348,2543100.0
2011-10-19 13:35:00,24.43,24.44,24.41,24.43,832600.0,16.7416,16.7485,16.7279,16.7416,832600.0
2011-10-19 13:40:00,24.41,24.44,24.41,24.44,974900.0,16.7279,16.7485,16.7279,16.7485,974900.0
2011-10-19 13:45:00,24.44,24.44,24.41,24.42,1618500.0,16.7485,16.7485,16.7279,16.7348,1618500.0
2011-10-19 13:50:00,24.41,24.43,24.4,24.4,1417000.0,16.7279,16.7416,16.721,16.721,1417000.0
2011-10-19 13:55:00,24.41,24.41,24.36,24.39,1441700.0,16.7279,16.7279,16.6936,16.7142,1441700.0
2011-10-19 14:00:00,24.39,24.41,24.38,24.39,1346400.0,16.7142,16.7279,16.7073,16.7142,1346400.0
2011-10-19 14:05:00,24.38,24.39,24.32,24.35,2121100.0,16.7073,16.7142,16.6662,16.6868,2121100.0
2011-10-19 14:10:00,24.35,24.36,24.32,24.32,1503900.0,16.6868,16.6936,16.6662,16.6662,1503900.0
2011-10-19 14:15:00,24.32,24.37,24.32,24.33,989300.0,16.6662,16.7005,16.6662,16.6731,989300.0
2011-10-19 14:20:00,24.33,24.34,24.3,24.33,946600.0,16.6731,16.6799,16.6525,16.6731,946600.0
2011-10-19 14:25:00,24.33,24.34,24.18,24.22,2137500.0,16.6731,16.6799,16.5703,16.5977,2137500.0
2011-10-19 14:30:00,24.21,24.26,24.21,24.25,1110600.0,16.5908,16.6251,16.5908,16.6183,1110600.0
2011-10-19 14:35:00,24.25,24.3,24.23,24.28,794800.0,16.6183,16.6525,16.6045,16.6388,794800.0
2011-10-19 14:40:00,24.29,24.3,24.23,24.29,1366200.0,16.6457,16.6525,16.6045,16.6457,1366200.0
2011-10-19 14:45:00,24.28,24.35,24.28,24.28,2012700.0,16.6388,16.6868,16.6388,16.6388,2012700.0
2011-10-19 14:50:00,24.29,24.29,24.25,24.27,1513200.0,16.6457,16.6457,16.6183,16.632,1513200.0
2011-10-19 14:55:00,24.27,24.27,24.16,24.18,1842700.0,16.632,16.632,16.5566,16.5703,1842700.0
2011-10-19 15:00:00,24.18,24.23,24.17,24.19,1273200.0,16.5703,16.6045,16.5634,16.5771,1273200.0
2011-10-19 15:05:00,24.2,24.2,24.11,24.16,1246500.0,16.584,16.584,16.5223,16.5566,1246500.0
2011-10-19 15:10:00,24.15,24.18,24.13,24.17,1657600.0,16.5497,16.5703,16.536,16.5634,1657600.0
2011-10-19 15:15:00,24.16,24.19,24.13,24.13,1017300.0,16.5566,16.5771,16.536,16.536,1017300.0
2011-10-19 15:20:00,24.13,24.19,24.12,24.19,957800.0,16.536,16.5771,16.5292,16.5771,957800.0
2011-10-19 15:25:00,24.19,24.2,24.13,24.13,953100.0,16.5771,16.584,16.536,16.536,953100.0
2011-10-19 15:30:00,24.13,24.25,24.13,24.23,1467400.0,16.536,16.6183,16.536,16.6045,1467400.0
2011-10-19 15:35:00,24.23,24.24,24.2,24.21,1147500.0,16.6045,16.6114,16.584,16.5908,1147500.0
2011-10-19 15:40:00,24.2,24.3,24.18,24.27,2317000.0,16.584,16.6525,16.5703,16.632,2317000.0
2011-10-19 15:45:00,24.27,24.35,24.21,24.34,3479900.0,16.632,16.6868,16.5908,16.6799,3479900.0
2011-10-19 15:50:00,24.34,24.36,24.26,24.34,3450500.0,16.6799,16.6936,16.6251,16.6799,3450500.0
2011-10-19 15:55:00,24.35,24.35,24.21,24.25,4397400.0,16.6868,16.6868,16.5908,16.6183,4397400.0
2011-10-20 09:30:00,23.88,23.88,23.63,23.7,4994600.0,16.3647,16.3647,16.1934,16.2413,4994600.0
2011-10-20 09:35:00,23.7,23.71,23.46,23.5,3602400.0,16.2413,16.2482,16.0769,16.1043,3602400.0
2011-10-20 09:40:00,23.5,23.7,23.44,23.7,2727400.0,16.1043,16.2413,16.0632,16.2413,2727400.0
2011-10-20 09:45:00,23.7,23.78,23.66,23.74,2034800.0,16.2413,16.2962,16.2139,16.2688,2034800.0
2011-10-20 09:50:00,23.74,23.75,23.6,23.63,1697500.0,16.2688,16.2756,16.1728,16.1934,1697500.0
2011-10-20 09:55:00,23.63,23.73,23.63,23.7,1208100.0,16.1934,16.2619,16.1934,16.2413,1208100.0
2011-10-20 10:00:00,23.71,23.81,23.63,23.66,2057900.0,16.2482,16.3167,16.1934,16.2139,2057900.0
2011-10-20 10:05:00,23.66,23.69,23.62,23.69,1068600.0,16.2139,16.2345,16.1865,16.2345,1068600.0
2011-10-20 10:10:00,23.69,23.76,23.69,23.76,991100.0,16.2345,16.2825,16.2345,16.2825,991100.0
2011-10-20 10:15:00,23.76,23.78,23.72,23.75,944300.0,16.2825,16.2962,16.2551,16.2756,944300.0
2011-10-20 10:20:00,23.74,23.75,23.6,23.63,1071000.0,16.2688,16.2756,16.1728,16.1934,1071000.0
2011-10-20 10:25:00,23.63,23.64,23.58,23.62,956100.0,16.1934,16.2002,16.1591,16.1865,956100.0
2011-10-20 10:30:00,23.63,23.64,23.57,23.62,594600.0,16.1934,16.2002,16.1523,16.1865,594600.0
2011-10-20 10:35:00,23.62,23.68,23.61,23.66,956100.0,16.1865,16.2276,16.1797,16.2139,956100.0
2011-10-20 10:40:00,23.66,23.66,23.61,23.61,921800.0,16.2139,16.2139,16.1797,16.1797,921800.0
2011-10-20 10:45:00,23.62,23.63,23.59,23.59,538800.0,16.1865,16.1934,16.166,16.166,538800.0
2011-10-20 10:50:00,23.6,23.63,23.58,23.6,902300.0,16.1728,16.1934,16.1591,16.1728,902300.0
2011-10-20 10:55:00,23.6,23.6,23.54,23.55,823800.0,16.1728,16.1728,16.1317,16.1386,823800.0
2011-10-20 11:00:00,23.55,23.55,23.47,23.47,1472400.0,16.1386,16.1386,16.0837,16.0837,1472400.0
2011-10-20 11:05:00,23.47,23.56,23.45,23.55,1024300.0,16.0837,16.1454,16.07,16.1386,1024300.0
2011-10-20 11:10:00,23.55,23.61,23.53,23.6,1404100.0,16.1386,16.1797,16.1248,16.1728,1404100.0
2011-10-20 11:15:00,23.6,23.63,23.57,23.61,908800.0,16.1728,16.1934,16.1523,16.1797,908800.0
2011-10-20 11:20:00,23.61,23.63,23.58,23.6,719200.0,16.1797,16.1934,16.1591,16.1728,719200.0
2011-10-20 11:25:00,23.6,23.63,23.59,23.61,663400.0,16.1728,16.1934,16.166,16.1797,663400.0
2011-10-20 11:30:00,23.61,23.61,23.54,23.56,767500.0,16.1797,16.1797,16.1317,16.1454,767500.0
2011-10-20 11:35:00,23.56,23.58,23.54,23.54,557900.0,16.1454,16.1591,16.1317,16.1317,557900.0
2011-10-20 11:40:00,23.54,23.54,23.51,23.51,467700.0,16.1317,16.1317,16.1111,16.1111,467700.0
2011-10-20 11:45:00,23.51,23.54,23.49,23.51,628900.0,16.1111,16.1317,16.0974,16.1111,628900.0
2011-10-20 11:50:00,23.51,23.51,23.47,23.47,431900.0,16.1111,16.1111,16.0837,16.0837,431900.0
2011-10-20 11:55:00,23.48,23.49,23.43,23.46,810700.0,16.0906,16.0974,16.0563,16.0769,810700.0
2011-10-20 12:00:00,23.46,23.49,23.45,23.46,461300.0,16.0769,16.0974,16.07,16.0769,461300.0
2011-10-20 12:05:00,23.46,23.48,23.42,23.43,630900.0,16.0769,16.0906,16.0495,16.0563,630900.0
2011-10-20 12:10:00,23.42,23.42,23.38,23.41,855800.0,16.0495,16.0495,16.0221,16.0426,855800.0
2011-10-20 12:15:00,23.41,23.45,23.37,23.38,943900.0,16.0426,16.07,16.0152,16.0221,943900.0
2011-10-20 12:20:00,23.37,23.43,23.35,23.42,653100.0,16.0152,16.0563,16.0015,16.0495,653100.0
2011-10-20 12:25:00,23.41,23.46,23.4,23.45,619800.0,16.0426,16.0769,16.0358,16.07,619800.0
2011-10-20 12:30:00,23.45,23.49,23.44,23.45,815000.0,16.07,16.0974,16.0632,16.07,815000.0
2011-10-20 12:35:00,23.46,23.46,23.42,23.44,418200.0,16.0769,16.0769,16.0495,16.0632,418200.0
2011-10-20 12:40:00,23.44,23.48,23.43,23.46,287300.0,16.0632,16.0906,16.0563,16.0769,287300.0
2011-10-20 12:45:00,23.46,23.49,23.45,23.46,612600.0,16.0769,16.0974,16.07,16.0769,612600.0
2011-10-20 12:50:00,23.46,23.48,23.45,23.45,201300.0,16.0769,16.0906,16.07,16.07,201300.0
2011-10-20 12:55:00,23.45,23.54,23.44,23.54,750900.0,16.07,16.1317,16.0632,16.1317,750900.0
2011-10-20 13:00:00,23.54,23.56,23.53,23.54,550600.0,16.1317,16.1454,16.1248,16.1317,550600.0
2011-10-20 13:05:00,23.55,23.6,23.54,23.57,567500.0,16.1386,16.1728,16.1317,16.1523,567500.0
2011-10-20 13:10:00,23.58,23.63,23.57,23.59,650100.0,16.1591,16.1934,16.1523,16.166,650100.0
2011-10-20 13:15:00,23.59,23.71,23.58,23.7,929000.0,16.166,16.2482,16.1591,16.2413,929000.0
2011-10-20 13:20:00,23.7,23.75,23.7,23.73,1123500.0,16.2413,16.2756,16.2413,16.2619,1123500.0
2011-10-20 13:25:00,23.73,23.78,23.72,23.74,715500.0,16.2619,16.2962,16.2551,16.2688,715500.0
2011-10-20 13:30:00,23.73,23.77,23.7,23.71,911000.0,16.2619,16.2893,16.2413,16.2482,911000.0
2011-10-20 13:35:00,23.7,23.75,23.7,23.73,577700.0,16.2413,16.2756,16.2413,16.2619,577700.0
2011-10-20 13:40:00,23.73,23.76,23.69,23.71,622000.0,16.2619,16.2825,16.2345,16.2482,622000.0
2011-10-20 13:45:00,23.71,23.82,23.71,23.78,1250800.0,16.2482,16.3236,16.2482,16.2962,1250800.0
2011-10-20 13:50:00,23.78,23.83,23.77,23.81,779000.0,16.2962,16.3304,16.2893,16.3167,779000.0
2011-10-20 13:55:00,23.82,23.85,23.81,23.81,748800.0,16.3236,16.3441,16.3167,16.3167,748800.0
2011-10-20 14:00:00,23.81,23.84,23.75,23.79,585400.0,16.3167,16.3373,16.2756,16.303,585400.0
2011-10-20 14:05:00,23.79,23.79,23.72,23.73,396700.0,16.303,16.303,16.2551,16.2619,396700.0
2011-10-20 14:10:00,23.74,23.76,23.71,23.75,464100.0,16.2688,16.2825,16.2482,16.2756,464100.0
2011-10-20 14:15:00,23.75,23.79,23.74,23.78,363900.0,16.2756,16.303,16.2688,16.2962,363900.0
2011-10-20 14:20:00,23.78,23.83,23.76,23.79,625500.0,16.2962,16.3304,16.2825,16.303,625500.0
2011-10-20 14:25:00,23.79,23.8,23.77,23.77,188500.0,16.303,16.3099,16.2893,16.2893,188500.0
2011-10-20 14:30:00,23.77,23.8,23.75,23.77,377300.0,16.2893,16.3099,16.2756,16.2893,377300.0
2011-10-20 14:35:00,23.77,23.79,23.75,23.78,979600.0,16.2893,16.303,16.2756,16.2962,979600.0
2011-10-20 14:40:00,23.78,23.81,23.77,23.77,1230100.0,16.2962,16.3167,16.2893,16.2893,1230100.0
2011-10-20 14:45:00,23.77,23.78,23.7,23.73,1059200.0,16.2893,16.2962,16.2413,16.2619,1059200.0
2011-10-20 14:50:00,23.72,23.77,23.71,23.75,1273500.0,16.2551,16.2893,16.2482,16.2756,1273500.0
2011-10-20 14:55:00,23.75,23.79,23.74,23.78,831000.0,16.2756,16.303,16.2688,16.2962,831000.0
2011-10-20 15:00:00,23.78,23.8,23.77,23.78,552200.0,16.2962,16.3099,16.2893,16.2962,552200.0
2011-10-20 15:05:00,23.78,23.78,23.74,23.74,631200.0,16.2962,16.2962,16.2688,16.2688,631200.0
2011-10-20 15:10:00,23.75,23.75,23.71,23.71,432400.0,16.2756,16.2756,16.2482,16.2482,432400.0
2011-10-20 15:15:00,23.71,23.72,23.68,23.71,543000.0,16.2482,16.2551,16.2276,16.2482,543000.0
2011-10-20 15:20:00,23.7,23.71,23.63,23.65,957000.0,16.2413,16.2482,16.1934,16.2071,957000.0
2011-10-20 15:25:00,23.64,23.65,23.57,23.61,927200.0,16.2002,16.2071,16.1523,16.1797,927200.0
2011-10-20 15:30:00,23.61,23.67,23.59,23.63,732900.0,16.1797,16.2208,16.166,16.1934,732900.0
2011-10-20 15:35:00,23.63,23.63,23.55,23.56,990900.0,16.1934,16.1934,16.1386,16.1454,990900.0
2011-10-20 15:40:00,23.55,23.67,23.55,23.65,919100.0,16.1386,16.2208,16.1386,16.2071,919100.0
2011-10-20 15:45:00,23.64,23.69,23.64,23.67,967200.0,16.2002,16.2345,16.2002,16.2208,967200.0
2011-10-20 15:50:00,23.68,23.68,23.62,23.62,1364300.0,16.2276,16.2276,16.1865,16.1865,1364300.0
2011-10-20 15:55:00,23.62,23.66,23.6,23.61,3023400.0,16.1865,16.2139,16.1728,16.1797,3023400.0
2011-10-21 09:30:00,23.87,23.87,23.8,23.85,7103700.0,16.3578,16.3578,16.3099,16.3441,7103700.0
2011-10-21 09:35:00,23.85,23.92,23.84,23.9,1405100.0,16.3441,16.3921,16.3373,16.3784,1405100.0
2011-10-21 09:40:00,23.89,23.9,23.88,23.89,932700.0,16.3716,16.3784,16.3647,16.3716,932700.0
2011-10-21 09:45:00,23.9,24.01,23.89,23.99,1921000.0,16.3784,16.4538,16.3716,16.4401,1921000.0
2011-10-21 09:50:00,23.99,24.05,23.98,24.05,1111000.0,16.4401,16.4812,16.4332,16.4812,1111000.0
2011-10-21 09:55:00,24.05,24.16,24.05,24.11,2029400.0,16.4812,16.5566,16.4812,16.5223,2029400.0
2011-10-21 10:00:00,24.11,24.11,24.05,24.06,1248600.0,16.5223,16.5223,16.4812,16.4881,1248600.0
2011-10-21 10:05:00,24.05,24.08,24.02,24.03,660100.0,16.4812,16.5018,16.4606,16.4675,660100.0
2011-10-21 10:10:00,24.03,24.11,24.02,24.11,828200.0,16.4675,16.5223,16.4606,16.5223,828200.0
2011-10-21 10:15:00,24.11,24.2,24.09,24.2,996200.0,16.5223,16.584,16.5086,16.584,996200.0
2011-10-21 10:20:00,24.19,24.2,24.16,24.18,852500.0,16.5771,16.584,16.5566,16.5703,852500.0
2011-10-21 10:25:00,24.17,24.22,24.16,24.22,804500.0,16.5634,16.5977,16.5566,16.5977,804500.0
2011-10-21 10:30:00,24.22,24.25,24.16,24.16,1423700.0,16.5977,16.6183,16.5566,16.5566,1423700.0
2011-10-21 10:35:00,24.16,24.21,24.15,24.15,643000.0,16.5566,16.5908,16.5497,16.5497,643000.0
2011-10-21 10:40:00,24.16,24.17,24.1,24.12,665600.0,16.5566,16.5634,16.5155,16.5292,665600.0
2011-10-21 10:45:00,24.11,24.18,24.11,24.16,655800.0,16.5223,16.5703,16.5223,16.5566,655800.0
2011-10-21 10:50:00,24.16,24.17,24.1,24.1,760700.0,16.5566,16.5634,16.5155,16.5155,760700.0
2011-10-21 10:55:00,24.09,24.12,24.08,24.09,741200.0,16.5086,16.5292,16.5018,16.5086,741200.0
2011-10-21 11:00:00,24.1,24.12,24.08,24.08,569000.0,16.5155,16.5292,16.5018,16.5018,569000.0
2011-10-21 11:05:00,24.09,24.12,24.08,24.1,527600.0,16.5086,16.5292,16.5018,16.5155,527600.0
2011-10-21 11:10:00,24.09,24.11,24.06,24.07,534800.0,16.5086,16.5223,16.4881,16.4949,534800.0
2011-10-21 11:15:00,24.06,24.12,24.06,24.1,577900.0,16.4881,16.5292,16.4881,16.5155,577900.0
2011-10-21 11:20:00,24.1,24.14,24.09,24.13,337200.0,16.5155,16.5429,16.5086,16.536,337200.0
2011-10-21 11:25:00,24.13,24.15,24.11,24.11,454900.0,16.536,16.5497,16.5223,16.5223,454900.0
2011-10-21 11:30:00,24.11,24.12,24.09,24.11,266800.0,16.5223,16.5292,16.5086,16.5223,266800.0
2011-10-21 11:35:00,24.11,24.12,24.07,24.07,361900.0,16.5223,16.5292,16.4949,16.4949,361900.0
2011-10-21 11:40:00,24.07,24.15,24.07,24.15,429000.0,16.4949,16.5497,16.4949,16.5497,429000.0
2011-10-21 11:45:00,24.15,24.16,24.14,24.16,387900.0,16.5497,16.5566,16.5429,16.5566,387900.0
2011-10-21 11:50:00,24.16,24.2,24.15,24.18,482400.0,16.5566,16.584,16.5497,16.5703,482400.0
2011-10-21 11:55:00,24.18,24.19,24.17,24.18,197300.0,16.5703,16.5771,16.5634,16.5703,197300.0
2011-10-21 12:00:00,24.17,24.18,24.16,24.17,411100.0,16.5634,16.5703,16.5566,16.5634,411100.0
2011-10-21 12:05:00,24.17,24.17,24.15,24.15,504800.0,16.5634,16.5634,16.5497,16.5497,504800.0
2011-10-21 12:10:00,24.16,24.16,24.13,24.14,434400.0,16.5566,16.5566,16.536,16.5429,434400.0
2011-10-21 12:15:00,24.13,24.15,24.11,24.11,351600.0,16.536,16.5497,16.5223,16.5223,351600.0
2011-10-21 12:20:00,24.12,24.12,24.09,24.11,429700.0,16.5292,16.5292,16.5086,16.5223,429700.0
2011-10-21 12:25:00,24.1,24.11,24.1,24.11,93500.0,16.5155,16.5223,16.5155,16.5223,93500.0
2011-10-21 12:30:00,24.1,24.11,24.1,24.11,166000.0,16.5155,16.5223,16.5155,16.5223,166000.0
2011-10-21 12:35:00,24.11,24.11,24.04,24.06,540700.0,16.5223,16.5223,16.4743,16.4881,540700.0
2011-10-21 12:40:00,24.05,24.08,24.05,24.06,160500.0,16.4812,16.5018,16.4812,16.4881,160500.0
2011-10-21 12:45:00,24.07,24.09,24.06,24.08,420600.0,16.4949,16.5086,16.4881,16.5018,420600.0
2011-10-21 12:50:00,24.07,24.08,24.02,24.02,521600.0,16.4949,16.5018,16.4606,16.4606,521600.0
2011-10-21 12:55:00,24.02,24.03,24.02,24.02,284300.0,16.4606,16.4675,16.4606,16.4606,284300.0
2011-10-21 13:00:00,24.02,24.03,23.95,23.98,719800.0,16.4606,16.4675,16.4127,16.4332,719800.0
2011-10-21 13:05:00,23.98,23.99,23.95,23.96,261300.0,16.4332,16.4401,16.4127,16.4195,261300.0
2011-10-21 13:10:00,23.95,23.97,23.9,23.96,333400.0,16.4127,16.4264,16.3784,16.4195,333400.0
2011-10-21 13:15:00,23.96,24.0,23.95,24.0,404700.0,16.4195,16.4469,16.4127,16.4469,404700.0
2011-10-21 13:20:00,24.0,24.01,23.99,23.99,338900.0,16.4469,16.4538,16.4401,16.4401,338900.0
2011-10-21 13:25:00,24.0,24.0,23.92,23.92,366300.0,16.4469,16.4469,16.3921,16.3921,366300.0
2011-10-21 13:30:00,23.92,23.93,23.89,23.91,796900.0,16.3921,16.399,16.3716,16.3853,796900.0
2011-10-21 13:35:00,23.91,23.94,23.89,23.92,888900.0,16.3853,16.4058,16.3716,16.3921,888900.0
2011-10-21 13:40:00,23.93,23.93,23.83,23.85,883400.0,16.399,16.399,16.3304,16.3441,883400.0
2011-10-21 13:45:00,23.85,23.9,23.83,23.89,700300.0,16.3441,16.3784,16.3304,16.3716,700300.0
2011-10-21 13:50:00,23.89,23.92,23.85,23.89,408100.0,16.3716,16.3921,16.3441,16.3716,408100.0
2011-10-21 13:55:00,23.89,23.93,23.89,23.9,524400.0,16.3716,16.399,16.3716,16.3784,524400.0
2011-10-21 14:00:00,23.89,23.96,23.89,23.95,593800.0,16.3716,16.4195,16.3716,16.4127,593800.0
2011-10-21 14:05:00,23.94,23.99,23.93,23.97,579700.0,16.4058,16.4401,16.399,16.4264,579700.0
2011-10-21 14:10:00,23.97,23.98,23.95,23.96,367600.0,16.4264,16.4332,16.4127,16.4195,367600.0
2011-10-21 14:15:00,23.97,23.99,23.95,23.95,410200.0,16.4264,16.4401,16.4127,16.4127,410200.0
2011-10-21 14:20:00,23.95,23.98,23.94,23.97,411700.0,16.4127,16.4332,16.4058,16.4264,411700.0
2011-10-21 14:25:00,23.97,23.99,23.96,23.97,505300.0,16.4264,16.4401,16.4195,16.4264,505300.0
2011-10-21 14:30:00,23.96,23.99,23.94,23.95,437800.0,16.4195,16.4401,16.4058,16.4127,437800.0
2011-10-21 14:35:00,23.95,23.96,23.94,23.96,213600.0,16.4127,16.4195,16.4058,16.4195,213600.0
2011-10-21 14:40:00,23.96,24.0,23.95,23.99,504100.0,16.4195,16.4469,16.4127,16.4401,504100.0
2011-10-21 14:45:00,23.99,24.0,23.98,23.98,247600.0,16.4401,16.4469,16.4332,16.4332,247600.0
2011-10-21 14:50:00,23.98,24.02,23.98,23.99,540200.0,16.4332,16.4606,16.4332,16.4401,540200.0
2011-10-21 14:55:00,23.98,24.03,23.98,24.03,520000.0,16.4332,16.4675,16.4332,16.4675,520000.0
2011-10-21 15:00:00,24.03,24.05,24.01,24.03,801000.0,16.4675,16.4812,16.4538,16.4675,801000.0
2011-10-21 15:05:00,24.04,24.05,24.03,24.03,540500.0,16.4743,16.4812,16.4675,16.4675,540500.0
2011-10-21 15:10:00,24.03,24.05,24.03,24.03,417000.0,16.4675,16.4812,16.4675,16.4675,417000.0
2011-10-21 15:15:00,24.03,24.05,24.01,24.03,671100.0,16.4675,16.4812,16.4538,16.4675,671100.0
2011-10-21 15:20:00,24.03,24.06,24.02,24.04,805500.0,16.4675,16.4881,16.4606,16.4743,805500.0
2011-10-21 15:25:00,24.04,24.05,24.0,24.01,890500.0,16.4743,16.4812,16.4469,16.4538,890500.0
2011-10-21 15:30:00,24.01,24.03,24.0,24.01,743200.0,16.4538,16.4675,16.4469,16.4538,743200.0
2011-10-21 15:35:00,24.02,24.02,23.95,23.95,1078200.0,16.4606,16.4606,16.4127,16.4127,1078200.0
2011-10-21 15:40:00,23.95,23.97,23.9,23.93,1251300.0,16.4127,16.4264,16.3784,16.399,1251300.0
2011-10-21 15:45:00,23.93,23.98,23.92,23.97,864500.0,16.399,16.4332,16.3921,16.4264,864500.0
2011-10-21 15:50:00,23.98,24.05,23.98,24.05,1152200.0,16.4332,16.4812,16.4332,16.4812,1152200.0
2011-10-21 15:55:00,24.05,24.08,23.99,24.04,5781100.0,16.4812,16.5018,16.4401,16.4743,5781100.0
2011-10-24 09:30:00,24.03,24.12,24.02,24.09,1276900.0,16.4675,16.5292,16.4606,16.5086,1276900.0
2011-10-24 09:35:00,24.1,24.23,24.09,24.21,947800.0,16.5155,16.6045,16.5086,16.5908,947800.0
2011-10-24 09:40:00,24.21,24.3,24.2,24.26,1039000.0,16.5908,16.6525,16.584,16.6251,1039000.0
2011-10-24 09:45:00,24.26,24.3,24.24,24.3,626800.0,16.6251,16.6525,16.6114,16.6525,626800.0
2011-10-24 09:50:00,24.3,24.33,24.29,24.3,769900.0,16.6525,16.6731,16.6457,16.6525,769900.0
2011-10-24 09:55:00,24.3,24.31,24.26,24.31,546800.0,16.6525,16.6594,16.6251,16.6594,546800.0
2011-10-24 10:00:00,24.31,24.32,24.28,24.29,525500.0,16.6594,16.6662,16.6388,16.6457,525500.0
2011-10-24 10:05:00,24.28,24.38,24.28,24.38,619200.0,16.6388,16.7073,16.6388,16.7073,619200.0
2011-10-24 10:10:00,24.38,24.44,24.37,24.42,1164000.0,16.7073,16.7485,16.7005,16.7348,1164000.0
2011-10-24 10:15:00,24.43,24.44,24.41,24.42,414600.0,16.7416,16.7485,16.7279,16.7348,414600.0
2011-10-24 10:20:00,24.43,24.44,24.38,24.38,497000.0,16.7416,16.7485,16.7073,16.7073,497000.0
2011-10-24 10:25:00,24.38,24.43,24.36,24.4,540300.0,16.7073,16.7416,16.6936,16.721,540300.0
2011-10-24 10:30:00,24.41,24.41,24.38,24.4,441500.0,16.7279,16.7279,16.7073,16.721,441500.0
2011-10-24 10:35:00,24.41,24.42,24.39,24.42,379100.0,16.7279,16.7348,16.7142,16.7348,379100.0
2011-10-24 10:40:00,24.42,24.44,24.41,24.44,436000.0,16.7348,16.7485,16.7279,16.7485,436000.0
2011-10-24 10:45:00,24.43,24.46,24.43,24.44,760700.0,16.7416,16.7622,16.7416,16.7485,760700.0
2011-10-24 10:50:00,24.44,24.47,24.43,24.45,423800.0,16.7485,16.769,16.7416,16.7553,423800.0
2011-10-24 10:55:00,24.44,24.5,24.44,24.5,1638200.0,16.7485,16.7896,16.7485,16.7896,1638200.0
2011-10-24 11:00:00,24.5,24.7,24.49,24.7,5632400.0,16.7896,16.9266,16.7827,16.9266,5632400.0
2011-10-24 11:05:00,24.7,24.75,24.69,24.73,1885700.0,16.9266,16.9609,16.9198,16.9472,1885700.0
2011-10-24 11:10:00,24.73,24.77,24.72,24.76,1915900.0,16.9472,16.9746,16.9403,16.9678,1915900.0
2011-10-24 11:15:00,24.76,24.79,24.74,24.74,852300.0,16.9678,16.9883,16.954,16.954,852300.0
2011-10-24 11:20:00,24.75,24.75,24.67,24.68,694900.0,16.9609,16.9609,16.9061,16.9129,694900.0
2011-10-24 11:25:00,24.68,24.69,24.64,24.66,745000.0,16.9129,16.9198,16.8855,16.8992,745000.0
2011-10-24 11:30:00,24.66,24.68,24.62,24.67,853700.0,16.8992,16.9129,16.8718,16.9061,853700.0
2011-10-24 11:35:00,24.67,24.68,24.6,24.63,489100.0,16.9061,16.9129,16.8581,16.8787,489100.0
2011-10-24 11:40:00,24.62,24.69,24.62,24.69,822700.0,16.8718,16.9198,16.8718,16.9198,822700.0
2011-10-24 11:45:00,24.68,24.7,24.66,24.68,650000.0,16.9129,16.9266,16.8992,16.9129,650000.0
2011-10-24 11:50:00,24.67,24.68,24.64,24.66,376000.0,16.9061,16.9129,16.8855,16.8992,376000.0
2011-10-24 11:55:00,24.65,24.7,24.65,24.7,518500.0,16.8924,16.9266,16.8924,16.9266,518500.0
2011-10-24 12:00:00,24.7,24.7,24.65,24.7,1054300.0,16.9266,16.9266,16.8924,16.9266,1054300.0
2011-10-24 12:05:00,24.69,24.72,24.69,24.72,424400.0,16.9198,16.9403,16.9198,16.9403,424400.0
2011-10-24 12:10:00,24.72,24.74,24.7,24.71,527900.0,16.9403,16.954,16.9266,16.9335,527900.0
2011-10-24 12:15:00,24.71,24.72,24.68,24.7,637800.0,16.9335,16.9403,16.9129,16.9266,637800.0
2011-10-24 12:20:00,24.71,24.72,24.63,24.63,603300.0,16.9335,16.9403,16.8787,16.8787,603300.0
2011-10-24 12:25:00,24.63,24.7,24.63,24.67,460800.0,16.8787,16.9266,16.8787,16.9061,460800.0
2011-10-24 12:30:00,24.66,24.68,24.61,24.62,355800.0,16.8992,16.9129,16.865,16.8718,355800.0
2011-10-24 12:35:00,24.61,24.66,24.61,24.64,376100.0,16.865,16.8992,16.865,16.8855,376100.0
2011-10-24 12:40:00,24.64,24.67,24.61,24.62,364500.0,16.8855,16.9061,16.865,16.8718,364500.0
2011-10-24 12:45:00,24.61,24.64,24.6,24.63,372300.0,16.865,16.8855,16.8581,16.8787,372300.0
2011-10-24 12:50:00,24.64,24.68,24.63,24.67,459400.0,16.8855,16.9129,16.8787,16.9061,459400.0
2011-10-24 12:55:00,24.68,24.68,24.65,24.66,246800.0,16.9129,16.9129,16.8924,16.8992,246800.0
2011-10-24 13:00:00,24.66,24.68,24.65,24.66,266200.0,16.8992,16.9129,16.8924,16.8992,266200.0
2011-10-24 13:05:00,24.65,24.67,24.65,24.65,185900.0,16.8924,16.9061,16.8924,16.8924,185900.0
2011-10-24 13:10:00,24.65,24.69,24.64,24.68,408800.0,16.8924,16.9198,16.8855,16.9129,408800.0
2011-10-24 13:15:00,24.68,24.68,24.65,24.66,220700.0,16.9129,16.9129,16.8924,16.8992,220700.0
2011-10-24 13:20:00,24.66,24.67,24.64,24.65,193700.0,16.8992,16.9061,16.8855,16.8924,193700.0
2011-10-24 13:25:00,24.66,24.67,24.63,24.63,268600.0,16.8992,16.9061,16.8787,16.8787,268600.0
2011-10-24 13:30:00,24.63,24.64,24.6,24.61,401100.0,16.8787,16.8855,16.8581,16.865,401100.0
2011-10-24 13:35:00,24.61,24.62,24.57,24.58,932400.0,16.865,16.8718,16.8375,16.8444,932400.0
2011-10-24 13:40:00,24.59,24.6,24.57,24.6,325900.0,16.8513,16.8581,16.8375,16.8581,325900.0
2011-10-24 13:45:00,24.6,24.65,24.59,24.65,737300.0,16.8581,16.8924,16.8513,16.8924,737300.0
2011-10-24 13:50:00,24.64,24.65,24.62,24.63,413600.0,16.8855,16.8924,16.8718,16.8787,413600.0
2011-10-24 13:55:00,24.63,24.65,24.6,24.6,432000.0,16.8787,16.8924,16.8581,16.8581,432000.0
2011-10-24 14:00:00,24.61,24.64,24.6,24.62,611300.0,16.865,16.8855,16.8581,16.8718,611300.0
2011-10-24 14:05:00,24.63,24.63,24.59,24.59,392800.0,16.8787,16.8787,16.8513,16.8513,392800.0
2011-10-24 14:10:00,24.59,24.6,24.54,24.54,573900.0,16.8513,16.8581,16.817,16.817,573900.0
2011-10-24 14:15:00,24.55,24.56,24.48,24.5,1193000.0,16.8238,16.8307,16.7759,16.7896,1193000.0
2011-10-24 14:20:00,24.51,24.53,24.49,24.51,526700.0,16.7964,16.8101,16.7827,16.7964,526700.0
2011-10-24 14:25:00,24.52,24.53,24.5,24.5,316600.0,16.8033,16.8101,16.7896,16.7896,316600.0
2011-10-24 14:30:00,24.5,24.52,24.49,24.5,357500.0,16.7896,16.8033,16.7827,16.7896,357500.0
2011-10-24 14:35:00,24.51,24.54,24.49,24.52,539100.0,16.7964,16.817,16.7827,16.8033,539100.0
2011-10-24 14:40:00,24.52,24.53,24.5,24.51,486500.0,16.8033,16.8101,16.7896,16.7964,486500.0
2011-10-24 14:45:00,24.52,24.54,24.51,24.52,450700.0,16.8033,16.817,16.7964,16.8033,450700.0
2011-10-24 14:50:00,24.52,24.59,24.52,24.56,737400.0,16.8033,16.8513,16.8033,16.8307,737400.0
2011-10-24 14:55:00,24.56,24.58,24.55,24.57,423100.0,16.8307,16.8444,16.8238,16.8375,423100.0
2011-10-24 15:00:00,24.57,24.6,24.57,24.58,507600.0,16.8375,16.8581,16.8375,16.8444,507600.0
2011-10-24 15:05:00,24.59,24.61,24.58,24.58,654600.0,16.8513,16.865,16.8444,16.8444,654600.0
2011-10-24 15:10:00,24.58,24.59,24.53,24.54,730300.0,16.8444,16.8513,16.8101,16.817,730300.0
2011-10-24 15:15:00,24.55,24.55,24.5,24.54,734100.0,16.8238,16.8238,16.7896,16.817,734100.0
2011-10-24 15:20:00,24.55,24.55,24.53,24.53,422000.0,16.8238,16.8238,16.8101,16.8101,422000.0
2011-10-24 15:25:00,24.53,24.57,24.48,24.48,1303900.0,16.8101,16.8375,16.7759,16.7759,1303900.0
2011-10-24 15:30:00,24.48,24.49,24.43,24.45,1341100.0,16.7759,16.7827,16.7416,16.7553,1341100.0
2011-10-24 15:35:00,24.44,24.55,24.44,24.52,947900.0,16.7485,16.8238,16.7485,16.8033,947900.0
2011-10-24 15:40:00,24.52,24.6,24.52,24.59,1056800.0,16.8033,16.8581,16.8033,16.8513,1056800.0
2011-10-24 15:45:00,24.59,24.59,24.52,24.55,964900.0,16.8513,16.8513,16.8033,16.8238,964900.0
2011-10-24 15:50:00,24.55,24.58,24.53,24.58,1091200.0,16.8238,16.8444,16.8101,16.8444,1091200.0
2011-10-24 15:55:00,24.58,24.64,24.56,24.6,2870800.0,16.8444,16.8855,16.8307,16.8581,2870800.0
2011-10-25 09:30:00,24.47,24.5,24.4,24.45,1518500.0,16.769,16.7896,16.721,16.7553,1518500.0
2011-10-25 09:35:00,24.45,24.5,24.39,24.49,2096700.0,16.7553,16.7896,16.7142,16.7827,2096700.0
2011-10-25 09:40:00,24.49,24.68,24.48,24.65,1809000.0,16.7827,16.9129,16.7759,16.8924,1809000.0
2011-10-25 09:45:00,24.65,24.73,24.61,24.72,1303100.0,16.8924,16.9472,16.865,16.9403,1303100.0
2011-10-25 09:50:00,24.72,24.74,24.62,24.65,1090300.0,16.9403,16.954,16.8718,16.8924,1090300.0
2011-10-25 09:55:00,24.65,24.71,24.63,24.66,1300000.0,16.8924,16.9335,16.8787,16.8992,1300000.0
2011-10-25 10:00:00,24.66,24.72,24.58,24.69,1874800.0,16.8992,16.9403,16.8444,16.9198,1874800.0
2011-10-25 10:05:00,24.7,24.74,24.65,24.72,1657600.0,16.9266,16.954,16.8924,16.9403,1657600.0
2011-10-25 10:10:00,24.72,24.75,24.7,24.7,960700.0,16.9403,16.9609,16.9266,16.9266,960700.0
2011-10-25 10:15:00,24.71,24.73,24.68,24.73,771500.0,16.9335,16.9472,16.9129,16.9472,771500.0
2011-10-25 10:20:00,24.73,24.75,24.71,24.72,669500.0,16.9472,16.9609,16.9335,16.9403,669500.0
2011-10-25 10:25:00,24.72,24.75,24.72,24.73,640500.0,16.9403,16.9609,16.9403,16.9472,640500.0
2011-10-25 10:30:00,24.73,24.78,24.73,24.77,1269300.0,16.9472,16.9815,16.9472,16.9746,1269300.0
2011-10-25 10:35:00,24.77,24.84,24.75,24.84,1875800.0,16.9746,17.0226,16.9609,17.0226,1875800.0
2011-10-25 10:40:00,24.84,24.84,24.81,24.83,621900.0,17.0226,17.0226,17.002,17.0157,621900.0
2011-10-25 10:45:00,24.83,24.84,24.78,24.78,380900.0,17.0157,17.0226,16.9815,16.9815,380900.0
2011-10-25 10:50:00,24.79,24.83,24.73,24.82,1042000.0,16.9883,17.0157,16.9472,17.0089,1042000.0
2011-10-25 10:55:00,24.82,24.85,24.79,24.8,1224300.0,17.0089,17.0294,16.9883,16.9952,1224300.0
2011-10-25 11:00:00,24.79,24.81,24.72,24.74,795900.0,16.9883,17.002,16.9403,16.954,795900.0
2011-10-25 11:05:00,24.74,24.74,24.67,24.67,670100.0,16.954,16.954,16.9061,16.9061,670100.0
2011-10-25 11:10:00,24.68,24.69,24.65,24.68,665000.0,16.9129,16.9198,16.8924,16.9129,665000.0
2011-10-25 11:15:00,24.68,24.69,24.58,24.6,673700.0,16.9129,16.9198,16.8444,16.8581,673700.0
2011-10-25 11:20:00,24.6,24.67,24.6,24.67,562900.0,16.8581,16.9061,16.8581,16.9061,562900.0
2011-10-25 11:25:00,24.67,24.69,24.66,24.67,344700.0,16.9061,16.9198,16.8992,16.9061,344700.0
2011-10-25 11:30:00,24.67,24.7,24.64,24.65,514300.0,16.9061,16.9266,16.8855,16.8924,514300.0
2011-10-25 11:35:00,24.65,24.69,24.64,24.69,619500.0,16.8924,16.9198,16.8855,16.9198,619500.0
2011-10-25 11:40:00,24.69,24.72,24.68,24.68,454500.0,16.9198,16.9403,16.9129,16.9129,454500.0
2011-10-25 11:45:00,24.68,24.7,24.62,24.69,515200.0,16.9129,16.9266,16.8718,16.9198,515200.0
2011-10-25 11:50:00,24.68,24.72,24.68,24.71,352300.0,16.9129,16.9403,16.9129,16.9335,352300.0
2011-10-25 11:55:00,24.71,24.74,24.7,24.71,338300.0,16.9335,16.954,16.9266,16.9335,338300.0
2011-10-25 12:00:00,24.71,24.72,24.67,24.68,386400.0,16.9335,16.9403,16.9061,16.9129,386400.0
2011-10-25 12:05:00,24.67,24.74,24.67,24.72,548200.0,16.9061,16.954,16.9061,16.9403,548200.0
2011-10-25 12:10:00,24.72,24.74,24.72,24.74,226800.0,16.9403,16.954,16.9403,16.954,226800.0
2011-10-25 12:15:00,24.73,24.73,24.71,24.71,289900.0,16.9472,16.9472,16.9335,16.9335,289900.0
2011-10-25 12:20:00,24.71,24.72,24.7,24.71,140100.0,16.9335,16.9403,16.9266,16.9335,140100.0
2011-10-25 12:25:00,24.7,24.75,24.7,24.74,183500.0,16.9266,16.9609,16.9266,16.954,183500.0
2011-10-25 12:30:00,24.74,24.77,24.72,24.76,555800.0,16.954,16.9746,16.9403,16.9678,555800.0
2011-10-25 12:35:00,24.76,24.8,24.76,24.78,379500.0,16.9678,16.9952,16.9678,16.9815,379500.0
2011-10-25 12:40:00,24.78,24.8,24.76,24.79,681700.0,16.9815,16.9952,16.9678,16.9883,681700.0
2011-10-25 12:45:00,24.79,24.8,24.75,24.77,443500.0,16.9883,16.9952,16.9609,16.9746,443500.0
2011-10-25 12:50:00,24.76,24.77,24.72,24.75,639900.0,16.9678,16.9746,16.9403,16.9609,639900.0
2011-10-25 12:55:00,24.75,24.77,24.74,24.76,224300.0,16.9609,16.9746,16.954,16.9678,224300.0
2011-10-25 13:00:00,24.76,24.82,24.76,24.82,605000.0,16.9678,17.0089,16.9678,17.0089,605000.0
2011-10-25 13:05:00,24.8,24.83,24.79,24.81,360000.0,16.9952,17.0157,16.9883,17.002,360000.0
2011-10-25 13:10:00,24.81,24.82,24.77,24.78,293900.0,17.002,17.0089,16.9746,16.9815,293900.0
2011-10-25 13:15:00,24.78,24.8,24.77,24.78,177400.0,16.9815,16.9952,16.9746,16.9815,177400.0
2011-10-25 13:20:00,24.79,24.81,24.77,24.78,245200.0,16.9883,17.002,16.9746,16.9815,245200.0
2011-10-25 13:25:00,24.78,24.8,24.77,24.78,244400.0,16.9815,16.9952,16.9746,16.9815,244400.0
2011-10-25 13:30:00,24.78,24.78,24.76,24.77,319100.0,16.9815,16.9815,16.9678,16.9746,319100.0
2011-10-25 13:35:00,24.77,24.8,24.76,24.78,292700.0,16.9746,16.9952,16.9678,16.9815,292700.0
2011-10-25 13:40:00,24.79,24.79,24.75,24.79,444000.0,16.9883,16.9883,16.9609,16.9883,444000.0
2011-10-25 13:45:00,24.78,24.79,24.75,24.76,244700.0,16.9815,16.9883,16.9609,16.9678,244700.0
2011-10-25 13:50:00,24.76,24.8,24.75,24.76,317300.0,16.9678,16.9952,16.9609,16.9678,317300.0
2011-10-25 13:55:00,24.77,24.78,24.74,24.74,239000.0,16.9746,16.9815,16.954,16.954,239000.0
2011-10-25 14:00:00,24.74,24.75,24.68,24.7,687500.0,16.954,16.9609,16.9129,16.9266,687500.0
2011-10-25 14:05:00,24.71,24.73,24.67,24.71,497000.0,16.9335,16.9472,16.9061,16.9335,497000.0
2011-10-25 14:10:00,24.71,24.73,24.64,24.64,590100.0,16.9335,16.9472,16.8855,16.8855,590100.0
2011-10-25 14:15:00,24.64,24.67,24.63,24.63,436600.0,16.8855,16.9061,16.8787,16.8787,436600.0
2011-10-25 14:20:00,24.64,24.68,24.63,24.68,267700.0,16.8855,16.9129,16.8787,16.9129,267700.0
2011-10-25 14:25:00,24.68,24.71,24.67,24.7,346400.0,16.9129,16.9335,16.9061,16.9266,346400.0
2011-10-25 14:30:00,24.7,24.71,24.66,24.67,661200.0,16.9266,16.9335,16.8992,16.9061,661200.0
2011-10-25 14:35:00,24.67,24.68,24.64,24.65,409600.0,16.9061,16.9129,16.8855,16.8924,409600.0
2011-10-25 14:40:00,24.64,24.71,24.62,24.71,396800.0,16.8855,16.9335,16.8718,16.9335,396800.0
2011-10-25 14:45:00,24.71,24.71,24.66,24.68,485500.0,16.9335,16.9335,16.8992,16.9129,485500.0
2011-10-25 14:50:00,24.68,24.69,24.66,24.67,314000.0,16.9129,16.9198,16.8992,16.9061,314000.0
2011-10-25 14:55:00,24.67,24.72,24.65,24.71,284300.0,16.9061,16.9403,16.8924,16.9335,284300.0
2011-10-25 15:00:00,24.71,24.75,24.71,24.74,909100.0,16.9335,16.9609,16.9335,16.954,909100.0
2011-10-25 15:05:00,24.74,24.74,24.71,24.72,458900.0,16.954,16.954,16.9335,16.9403,458900.0
2011-10-25 15:10:00,24.72,24.73,24.7,24.71,428100.0,16.9403,16.9472,16.9266,16.9335,428100.0
2011-10-25 15:15:00,24.71,24.72,24.69,24.7,416400.0,16.9335,16.9403,16.9198,16.9266,416400.0
2011-10-25 15:20:00,24.69,24.71,24.66,24.67,544700.0,16.9198,16.9335,16.8992,16.9061,544700.0
2011-10-25 15:25:00,24.68,24.72,24.66,24.7,1079700.0,16.9129,16.9403,16.8992,16.9266,1079700.0
2011-10-25 15:30:00,24.7,24.73,24.7,24.73,549300.0,16.9266,16.9472,16.9266,16.9472,549300.0
2011-10-25 15:35:00,24.73,24.73,24.68,24.7,629400.0,16.9472,16.9472,16.9129,16.9266,629400.0
2011-10-25 15:40:00,24.7,24.75,24.69,24.73,744900.0,16.9266,16.9609,16.9198,16.9472,744900.0
2011-10-25 15:45:00,24.73,24.73,24.69,24.7,862100.0,16.9472,16.9472,16.9198,16.9266,862100.0
2011-10-25 15:50:00,24.71,24.72,24.65,24.68,1837800.0,16.9335,16.9403,16.8924,16.9129,1837800.0
2011-10-25 15:55:00,24.68,24.69,24.6,24.63,3365800.0,16.9129,16.9198,16.8581,16.8787,3365800.0
2011-10-26 09:30:00,24.8,24.83,24.74,24.81,1614200.0,16.9952,17.0157,16.954,17.002,1614200.0
2011-10-26 09:35:00,24.82,24.83,24.79,24.8,1001400.0,17.0089,17.0157,16.9883,16.9952,1001400.0
2011-10-26 09:40:00,24.8,24.84,24.78,24.82,1237500.0,16.9952,17.0226,16.9815,17.0089,1237500.0
2011-10-26 09:45:00,24.81,24.82,24.76,24.77,641300.0,17.002,17.0089,16.9678,16.9746,641300.0
2011-10-26 09:50:00,24.77,24.83,24.74,24.82,650000.0,16.9746,17.0157,16.954,17.0089,650000.0
2011-10-26 09:55:00,24.83,24.84,24.8,24.81,801400.0,17.0157,17.0226,16.9952,17.002,801400.0
2011-10-26 10:00:00,24.82,24.83,24.77,24.81,672700.0,17.0089,17.0157,16.9746,17.002,672700.0
2011-10-26 10:05:00,24.82,24.82,24.65,24.7,1023400.0,17.0089,17.0089,16.8924,16.9266,1023400.0
2011-10-26 10:10:00,24.7,24.72,24.65,24.7,710300.0,16.9266,16.9403,16.8924,16.9266,710300.0
2011-10-26 10:15:00,24.69,24.7,24.63,24.7,758100.0,16.9198,16.9266,16.8787,16.9266,758100.0
2011-10-26 10:20:00,24.7,24.77,24.68,24.76,754500.0,16.9266,16.9746,16.9129,16.9678,754500.0
2011-10-26 10:25:00,24.76,24.76,24.69,24.74,513300.0,16.9678,16.9678,16.9198,16.954,513300.0
2011-10-26 10:30:00,24.73,24.74,24.64,24.64,492400.0,16.9472,16.954,16.8855,16.8855,492400.0
2011-10-26 10:35:00,24.64,24.76,24.63,24.73,607200.0,16.8855,16.9678,16.8787,16.9472,607200.0
2011-10-26 10:40:00,24.72,24.73,24.62,24.63,478600.0,16.9403,16.9472,16.8718,16.8787,478600.0
2011-10-26 10:45:00,24.63,24.64,24.52,24.52,1025300.0,16.8787,16.8855,16.8033,16.8033,1025300.0
2011-10-26 10:50:00,24.53,24.54,24.5,24.52,541300.0,16.8101,16.817,16.7896,16.8033,541300.0
2011-10-26 10:55:00,24.51,24.52,24.34,24.38,1519900.0,16.7964,16.8033,16.6799,16.7073,1519900.0
2011-10-26 11:00:00,24.38,24.46,24.38,24.44,682200.0,16.7073,16.7622,16.7073,16.7485,682200.0
2011-10-26 11:05:00,24.45,24.45,24.38,24.39,517700.0,16.7553,16.7553,16.7073,16.7142,517700.0
2011-10-26 11:10:00,24.38,24.48,24.38,24.47,691100.0,16.7073,16.7759,16.7073,16.769,691100.0
2011-10-26 11:15:00,24.47,24.5,24.44,24.5,452900.0,16.769,16.7896,16.7485,16.7896,452900.0
2011-10-26 11:20:00,24.49,24.5,24.42,24.43,641300.0,16.7827,16.7896,16.7348,16.7416,641300.0
2011-10-26 11:25:00,24.44,24.45,24.4,24.43,811300.0,16.7485,16.7553,16.721,16.7416,811300.0
2011-10-26 11:30:00,24.43,24.55,24.42,24.54,772000.0,16.7416,16.8238,16.7348,16.817,772000.0
2011-10-26 11:35:00,24.54,24.55,24.52,24.52,456200.0,16.817,16.8238,16.8033,16.8033,456200.0
2011-10-26 11:40:00,24.52,24.67,24.51,24.64,900000.0,16.8033,16.9061,16.7964,16.8855,900000.0
2011-10-26 11:45:00,24.62,24.63,24.59,24.59,458300.0,16.8718,16.8787,16.8513,16.8513,458300.0
2011-10-26 11:50:00,24.6,24.66,24.57,24.66,523100.0,16.8581,16.8992,16.8375,16.8992,523100.0
2011-10-26 11:55:00,24.65,24.65,24.57,24.58,444200.0,16.8924,16.8924,16.8375,16.8444,444200.0
2011-10-26 12:00:00,24.57,24.63,24.57,24.62,248800.0,16.8375,16.8787,16.8375,16.8718,248800.0
2011-10-26 12:05:00,24.62,24.63,24.59,24.61,493700.0,16.8718,16.8787,16.8513,16.865,493700.0
2011-10-26 12:10:00,24.61,24.61,24.53,24.54,334200.0,16.865,16.865,16.8101,16.817,334200.0
2011-10-26 12:15:00,24.54,24.61,24.54,24.59,312300.0,16.817,16.865,16.817,16.8513,312300.0
2011-10-26 12:20:00,24.6,24.62,24.54,24.54,367300.0,16.8581,16.8718,16.817,16.817,367300.0
2011-10-26 12:25:00,24.54,24.57,24.52,24.56,179300.0,16.817,16.8375,16.8033,16.8307,179300.0
2011-10-26 12:30:00,24.57,24.61,24.54,24.54,476800.0,16.8375,16.865,16.817,16.817,476800.0
2011-10-26 12:35:00,24.55,24.58,24.54,24.57,274400.0,16.8238,16.8444,16.817,16.8375,274400.0
2011-10-26 12:40:00,24.57,24.57,24.48,24.5,239600.0,16.8375,16.8375,16.7759,16.7896,239600.0
2011-10-26 12:45:00,24.49,24.55,24.49,24.53,292000.0,16.7827,16.8238,16.7827,16.8101,292000.0
2011-10-26 12:50:00,24.52,24.55,24.52,24.52,305700.0,16.8033,16.8238,16.8033,16.8033,305700.0
2011-10-26 12:55:00,24.52,24.56,24.46,24.47,475700.0,16.8033,16.8307,16.7622,16.769,475700.0
2011-10-26 13:00:00,24.47,24.47,24.43,24.44,659400.0,16.769,16.769,16.7416,16.7485,659400.0
2011-10-26 13:05:00,24.43,24.48,24.4,24.4,384900.0,16.7416,16.7759,16.721,16.721,384900.0
2011-10-26 13:10:00,24.4,24.42,24.39,24.41,462900.0,16.721,16.7348,16.7142,16.7279,462900.0
2011-10-26 13:15:00,24.4,24.42,24.38,24.4,403500.0,16.721,16.7348,16.7073,16.721,403500.0
2011-10-26 13:20:00,24.41,24.46,24.4,24.42,710000.0,16.7279,16.7622,16.721,16.7348,710000.0
2011-10-26 13:25:00,24.42,24.43,24.39,24.42,538800.0,16.7348,16.7416,16.7142,16.7348,538800.0
2011-10-26 13:30:00,24.43,24.54,24.42,24.52,708600.0,16.7416,16.817,16.7348,16.8033,708600.0
2011-10-26 13:35:00,24.52,24.6,24.52,24.59,752000.0,16.8033,16.8581,16.8033,16.8513,752000.0
2011-10-26 13:40:00,24.59,24.61,24.55,24.56,798800.0,16.8513,16.865,16.8238,16.8307,798800.0
2011-10-26 13:45:00,24.56,24.61,24.54,24.58,581200.0,16.8307,16.865,16.817,16.8444,581200.0
2011-10-26 13:50:00,24.59,24.63,24.52,24.57,993200.0,16.8513,16.8787,16.8033,16.8375,993200.0
2011-10-26 13:55:00,24.57,24.64,24.54,24.63,897100.0,16.8375,16.8855,16.817,16.8787,897100.0
2011-10-26 14:00:00,24.63,24.69,24.63,24.65,597300.0,16.8787,16.9198,16.8787,16.8924,597300.0
2011-10-26 14:05:00,24.65,24.7,24.61,24.7,679800.0,16.8924,16.9266,16.865,16.9266,679800.0
2011-10-26 14:10:00,24.69,24.7,24.63,24.65,592400.0,16.9198,16.9266,16.8787,16.8924,592400.0
2011-10-26 14:15:00,24.65,24.66,24.58,24.58,445100.0,16.8924,16.8992,16.8444,16.8444,445100.0
2011-10-26 14:20:00,24.59,24.6,24.57,24.59,316900.0,16.8513,16.8581,16.8375,16.8513,316900.0
2011-10-26 14:25:00,24.59,24.61,24.58,24.6,356700.0,16.8513,16.865,16.8444,16.8581,356700.0
2011-10-26 14:30:00,24.6,24.69,24.59,24.67,692400.0,16.8581,16.9198,16.8513,16.9061,692400.0
2011-10-26 14:35:00,24.67,24.7,24.65,24.69,434500.0,16.9061,16.9266,16.8924,16.9198,434500.0
2011-10-26 14:40:00,24.7,24.7,24.64,24.67,511600.0,16.9266,16.9266,16.8855,16.9061,511600.0
2011-10-26 14:45:00,24.67,24.69,24.64,24.66,415400.0,16.9061,16.9198,16.8855,16.8992,415400.0
2011-10-26 14:50:00,24.66,24.66,24.58,24.61,485200.0,16.8992,16.8992,16.8444,16.865,485200.0
2011-10-26 14:55:00,24.6,24.63,24.57,24.63,413900.0,16.8581,16.8787,16.8375,16.8787,413900.0
2011-10-26 15:00:00,24.63,24.66,24.62,24.63,499000.0,16.8787,16.8992,16.8718,16.8787,499000.0
2011-10-26 15:05:00,24.63,24.64,24.6,24.62,352100.0,16.8787,16.8855,16.8581,16.8718,352100.0
2011-10-26 15:10:00,24.62,24.68,24.61,24.68,489700.0,16.8718,16.9129,16.865,16.9129,489700.0
2011-10-26 15:15:00,24.68,24.7,24.65,24.66,472000.0,16.9129,16.9266,16.8924,16.8992,472000.0
2011-10-26 15:20:00,24.66,24.69,24.65,24.67,819600.0,16.8992,16.9198,16.8924,16.9061,819600.0
2011-10-26 15:25:00,24.67,24.72,24.65,24.72,915200.0,16.9061,16.9403,16.8924,16.9403,915200.0
2011-10-26 15:30:00,24.72,24.8,24.7,24.77,1659500.0,16.9403,16.9952,16.9266,16.9746,1659500.0
2011-10-26 15:35:00,24.77,24.8,24.75,24.77,1280500.0,16.9746,16.9952,16.9609,16.9746,1280500.0
2011-10-26 15:40:00,24.77,24.79,24.75,24.77,778400.0,16.9746,16.9883,16.9609,16.9746,778400.0
2011-10-26 15:45:00,24.77,24.78,24.63,24.64,1450700.0,16.9746,16.9815,16.8787,16.8855,1450700.0
2011-10-26 15:50:00,24.64,24.67,24.63,24.64,1543500.0,16.8855,16.9061,16.8787,16.8855,1543500.0
2011-10-26 15:55:00,24.64,24.7,24.61,24.68,3075100.0,16.8855,16.9266,16.865,16.9129,3075100.0
2011-10-27 09:30:00,24.91,24.96,24.85,24.94,4433000.0,17.0705,17.1048,17.0294,17.0911,4433000.0
2011-10-27 09:35:00,24.94,24.96,24.93,24.95,1116200.0,17.0911,17.1048,17.0843,17.098,1116200.0
2011-10-27 09:40:00,24.95,24.98,24.93,24.96,1186500.0,17.098,17.1185,17.0843,17.1048,1186500.0
2011-10-27 09:45:00,24.96,24.99,24.95,24.98,1322800.0,17.1048,17.1254,17.098,17.1185,1322800.0
2011-10-27 09:50:00,24.99,24.99,24.96,24.97,1064300.0,17.1254,17.1254,17.1048,17.1117,1064300.0
2011-10-27 09:55:00,24.97,24.99,24.97,24.98,844500.0,17.1117,17.1254,17.1117,17.1185,844500.0
2011-10-27 10:00:00,24.97,24.99,24.97,24.98,959900.0,17.1117,17.1254,17.1117,17.1185,959900.0
2011-10-27 10:05:00,24.98,24.99,24.98,24.99,761000.0,17.1185,17.1254,17.1185,17.1254,761000.0
2011-10-27 10:10:00,24.99,25.0,24.94,24.98,5914900.0,17.1254,17.1322,17.0911,17.1185,5914900.0
2011-10-27 10:15:00,24.98,25.03,24.95,24.95,2767700.0,17.1185,17.1528,17.098,17.098,2767700.0
2011-10-27 10:20:00,24.95,24.98,24.9,24.94,1128300.0,17.098,17.1185,17.0637,17.0911,1128300.0
2011-10-27 10:25:00,24.94,24.96,24.85,24.88,1368300.0,17.0911,17.1048,17.0294,17.05,1368300.0
2011-10-27 10:30:00,24.9,24.92,24.86,24.89,866500.0,17.0637,17.0774,17.0363,17.0568,866500.0
2011-10-27 10:35:00,24.9,24.93,24.88,24.9,740900.0,17.0637,17.0843,17.05,17.0637,740900.0
2011-10-27 10:40:00,24.9,24.98,24.9,24.98,598000.0,17.0637,17.1185,17.0637,17.1185,598000.0
2011-10-27 10:45:00,24.97,24.98,24.96,24.96,582400.0,17.1117,17.1185,17.1048,17.1048,582400.0
2011-10-27 10:50:00,24.96,24.97,24.92,24.96,642200.0,17.1048,17.1117,17.0774,17.1048,642200.0
2011-10-27 10:55:00,24.95,24.97,24.93,24.94,524700.0,17.098,17.1117,17.0843,17.0911,524700.0
2011-10-27 11:00:00,24.94,24.98,24.94,24.96,596400.0,17.0911,17.1185,17.0911,17.1048,596400.0
2011-10-27 11:05:00,24.97,24.98,24.95,24.96,435400.0,17.1117,17.1185,17.098,17.1048,435400.0
2011-10-27 11:10:00,24.96,24.97,24.94,24.95,438800.0,17.1048,17.1117,17.0911,17.098,438800.0
2011-10-27 11:15:00,24.94,24.96,24.93,24.94,914100.0,17.0911,17.1048,17.0843,17.0911,914100.0
2011-10-27 11:20:00,24.93,24.96,24.93,24.96,494000.0,17.0843,17.1048,17.0843,17.1048,494000.0
2011-10-27 11:25:00,24.96,24.96,24.91,24.93,813900.0,17.1048,17.1048,17.0705,17.0843,813900.0
2011-10-27 11:30:00,24.92,24.94,24.88,24.91,863200.0,17.0774,17.0911,17.05,17.0705,863200.0
2011-10-27 11:35:00,24.91,24.97,24.9,24.96,753500.0,17.0705,17.1117,17.0637,17.1048,753500.0
2011-10-27 11:40:00,24.96,24.97,24.93,24.93,406700.0,17.1048,17.1117,17.0843,17.0843,406700.0
2011-10-27 11:45:00,24.93,24.97,24.93,24.94,477900.0,17.0843,17.1117,17.0843,17.0911,477900.0
2011-10-27 11:50:00,24.94,24.96,24.93,24.96,388800.0,17.0911,17.1048,17.0843,17.1048,388800.0
2011-10-27 11:55:00,24.96,24.99,24.96,24.98,701300.0,17.1048,17.1254,17.1048,17.1185,701300.0
2011-10-27 12:00:00,24.97,25.0,24.97,24.99,1829200.0,17.1117,17.1322,17.1117,17.1254,1829200.0
2011-10-27 12:05:00,24.99,25.0,24.94,24.98,1045700.0,17.1254,17.1322,17.0911,17.1185,1045700.0
2011-10-27 12:10:00,24.96,24.98,24.96,24.98,380700.0,17.1048,17.1185,17.1048,17.1185,380700.0
2011-10-27 12:15:00,24.97,25.01,24.97,24.99,1581000.0,17.1117,17.1391,17.1117,17.1254,1581000.0
2011-10-27 12:20:00,24.99,25.0,24.97,25.0,754600.0,17.1254,17.1322,17.1117,17.1322,754600.0
2011-10-27 12:25:00,25.0,25.0,24.98,24.98,728300.0,17.1322,17.1322,17.1185,17.1185,728300.0
2011-10-27 12:30:00,24.98,25.05,24.98,25.03,1876000.0,17.1185,17.1665,17.1185,17.1528,1876000.0
2011-10-27 12:35:00,25.03,25.05,24.99,25.0,1062500.0,17.1528,17.1665,17.1254,17.1322,1062500.0
2011-10-27 12:40:00,25.0,25.04,24.99,25.02,1073400.0,17.1322,17.1596,17.1254,17.1459,1073400.0
2011-10-27 12:45:00,25.03,25.05,25.01,25.02,865600.0,17.1528,17.1665,17.1391,17.1459,865600.0
2011-10-27 12:50:00,25.02,25.04,24.99,24.99,643900.0,17.1459,17.1596,17.1254,17.1254,643900.0
2011-10-27 12:55:00,24.99,25.0,24.97,24.97,545600.0,17.1254,17.1322,17.1117,17.1117,545600.0
2011-10-27 13:00:00,24.97,25.02,24.97,25.01,750200.0,17.1117,17.1459,17.1117,17.1391,750200.0
2011-10-27 13:05:00,25.01,25.04,25.01,25.03,499100.0,17.1391,17.1596,17.1391,17.1528,499100.0
2011-10-27 13:10:00,25.03,25.08,25.02,25.05,1150600.0,17.1528,17.187,17.1459,17.1665,1150600.0
2011-10-27 13:15:00,25.05,25.06,25.0,25.02,919000.0,17.1665,17.1733,17.1322,17.1459,919000.0
2011-10-27 13:20:00,25.02,25.03,24.98,24.99,501800.0,17.1459,17.1528,17.1185,17.1254,501800.0
2011-10-27 13:25:00,25.0,25.02,24.99,25.0,411500.0,17.1322,17.1459,17.1254,17.1322,411500.0
2011-10-27 13:30:00,25.0,25.03,25.0,25.02,472600.0,17.1322,17.1528,17.1322,17.1459,472600.0
2011-10-27 13:35:00,25.03,25.07,25.03,25.07,622100.0,17.1528,17.1802,17.1528,17.1802,622100.0
2011-10-27 13:40:00,25.07,25.08,25.04,25.06,601200.0,17.1802,17.187,17.1596,17.1733,601200.0
2011-10-27 13:45:00,25.06,25.09,25.06,25.09,533300.0,17.1733,17.1939,17.1733,17.1939,533300.0
2011-10-27 13:50:00,25.08,25.1,25.08,25.1,886700.0,17.187,17.2008,17.187,17.2008,886700.0
2011-10-27 13:55:00,25.09,25.14,25.09,25.13,1261500.0,17.1939,17.2282,17.1939,17.2213,1261500.0
2011-10-27 14:00:00,25.12,25.15,25.09,25.14,906400.0,17.2145,17.235,17.1939,17.2282,906400.0
2011-10-27 14:05:00,25.14,25.14,25.07,25.09,796600.0,17.2282,17.2282,17.1802,17.1939,796600.0
2011-10-27 14:10:00,25.09,25.12,25.08,25.11,723700.0,17.1939,17.2145,17.187,17.2076,723700.0
2011-10-27 14:15:00,25.11,25.15,25.11,25.13,834200.0,17.2076,17.235,17.2076,17.2213,834200.0
2011-10-27 14:20:00,25.13,25.15,25.12,25.14,492500.0,17.2213,17.235,17.2145,17.2282,492500.0
2011-10-27 14:25:00,25.13,25.16,25.11,25.15,617900.0,17.2213,17.2419,17.2076,17.235,617900.0
2011-10-27 14:30:00,25.15,25.16,25.14,25.15,453500.0,17.235,17.2419,17.2282,17.235,453500.0
2011-10-27 14:35:00,25.14,25.17,25.14,25.16,699200.0,17.2282,17.2487,17.2282,17.2419,699200.0
2011-10-27 14:40:00,25.16,25.17,25.13,25.14,951100.0,17.2419,17.2487,17.2213,17.2282,951100.0
2011-10-27 14:45:00,25.14,25.17,25.09,25.09,813700.0,17.2282,17.2487,17.1939,17.1939,813700.0
2011-10-27 14:50:00,25.1,25.11,25.06,25.08,642300.0,17.2008,17.2076,17.1733,17.187,642300.0
2011-10-27 14:55:00,25.08,25.13,25.07,25.09,818700.0,17.187,17.2213,17.1802,17.1939,818700.0
2011-10-27 15:00:00,25.09,25.14,25.09,25.12,570200.0,17.1939,17.2282,17.1939,17.2145,570200.0
2011-10-27 15:05:00,25.11,25.16,25.11,25.13,711700.0,17.2076,17.2419,17.2076,17.2213,711700.0
2011-10-27 15:10:00,25.13,25.16,25.12,25.13,653600.0,17.2213,17.2419,17.2145,17.2213,653600.0
2011-10-27 15:15:00,25.14,25.17,25.13,25.16,666500.0,17.2282,17.2487,17.2213,17.2419,666500.0
2011-10-27 15:20:00,25.17,25.2,25.16,25.18,813200.0,17.2487,17.2693,17.2419,17.2556,813200.0
2011-10-27 15:25:00,25.19,25.2,25.16,25.16,798100.0,17.2624,17.2693,17.2419,17.2419,798100.0
2011-10-27 15:30:00,25.17,25.17,25.12,25.12,1073600.0,17.2487,17.2487,17.2145,17.2145,1073600.0
2011-10-27 15:35:00,25.13,25.15,25.1,25.14,921200.0,17.2213,17.235,17.2008,17.2282,921200.0
2011-10-27 15:40:00,25.15,25.18,25.14,25.18,1438500.0,17.235,17.2556,17.2282,17.2556,1438500.0
2011-10-27 15:45:00,25.18,25.18,25.09,25.12,1937700.0,17.2556,17.2556,17.1939,17.2145,1937700.0
2011-10-27 15:50:00,25.12,25.13,25.02,25.02,1670800.0,17.2145,17.2213,17.1459,17.1459,1670800.0
2011-10-27 15:55:00,25.03,25.13,25.02,25.13,3311700.0,17.1528,17.2213,17.1459,17.2213,3311700.0
2011-10-28 09:30:00,24.87,25.0,24.85,24.9,1910400.0,17.0431,17.1322,17.0294,17.0637,1910400.0
2011-10-28 09:35:00,24.9,24.96,24.89,24.94,1130500.0,17.0637,17.1048,17.0568,17.0911,1130500.0
2011-10-28 09:40:00,24.93,24.96,24.89,24.91,804300.0,17.0843,17.1048,17.0568,17.0705,804300.0
2011-10-28 09:45:00,24.91,24.92,24.87,24.87,1064900.0,17.0705,17.0774,17.0431,17.0431,1064900.0
2011-10-28 09:50:00,24.87,24.88,24.8,24.83,1015000.0,17.0431,17.05,16.9952,17.0157,1015000.0
2011-10-28 09:55:00,24.83,24.85,24.73,24.85,1272000.0,17.0157,17.0294,16.9472,17.0294,1272000.0
2011-10-28 10:00:00,24.84,24.94,24.83,24.88,848200.0,17.0226,17.0911,17.0157,17.05,848200.0
2011-10-28 10:05:00,24.87,24.9,24.8,24.8,839400.0,17.0431,17.0637,16.9952,16.9952,839400.0
2011-10-28 10:10:00,24.8,24.86,24.79,24.82,630800.0,16.9952,17.0363,16.9883,17.0089,630800.0
2011-10-28 10:15:00,24.81,24.86,24.79,24.83,449800.0,17.002,17.0363,16.9883,17.0157,449800.0
2011-10-28 10:20:00,24.83,24.92,24.83,24.88,540300.0,17.0157,17.0774,17.0157,17.05,540300.0
2011-10-28 10:25:00,24.88,24.92,24.85,24.89,425400.0,17.05,17.0774,17.0294,17.0568,425400.0
2011-10-28 10:30:00,24.89,24.94,24.87,24.94,553500.0,17.0568,17.0911,17.0431,17.0911,553500.0
2011-10-28 10:35:00,24.94,24.97,24.92,24.95,519500.0,17.0911,17.1117,17.0774,17.098,519500.0
2011-10-28 10:40:00,24.94,24.96,24.89,24.89,622400.0,17.0911,17.1048,17.0568,17.0568,622400.0
2011-10-28 10:45:00,24.89,24.91,24.85,24.9,494800.0,17.0568,17.0705,17.0294,17.0637,494800.0
2011-10-28 10:50:00,24.9,24.98,24.89,24.98,493700.0,17.0637,17.1185,17.0568,17.1185,493700.0
2011-10-28 10:55:00,24.97,24.99,24.96,24.98,344800.0,17.1117,17.1254,17.1048,17.1185,344800.0
2011-10-28 11:00:00,24.97,24.99,24.96,24.97,294000.0,17.1117,17.1254,17.1048,17.1117,294000.0
2011-10-28 11:05:00,24.97,24.98,24.95,24.98,360300.0,17.1117,17.1185,17.098,17.1185,360300.0
2011-10-28 11:10:00,24.97,24.99,24.95,24.95,339400.0,17.1117,17.1254,17.098,17.098,339400.0
2011-10-28 11:15:00,24.95,24.96,24.92,24.93,261200.0,17.098,17.1048,17.0774,17.0843,261200.0
2011-10-28 11:20:00,24.92,24.96,24.92,24.94,355200.0,17.0774,17.1048,17.0774,17.0911,355200.0
2011-10-28 11:25:00,24.94,24.94,24.89,24.91,612400.0,17.0911,17.0911,17.0568,17.0705,612400.0
2011-10-28 11:30:00,24.92,24.95,24.9,24.94,587600.0,17.0774,17.098,17.0637,17.0911,587600.0
2011-10-28 11:35:00,24.94,24.94,24.89,24.93,476900.0,17.0911,17.0911,17.0568,17.0843,476900.0
2011-10-28 11:40:00,24.92,24.93,24.9,24.93,453700.0,17.0774,17.0843,17.0637,17.0843,453700.0
2011-10-28 11:45:00,24.93,24.95,24.92,24.94,305300.0,17.0843,17.098,17.0774,17.0911,305300.0
2011-10-28 11:50:00,24.94,24.95,24.92,24.93,447500.0,17.0911,17.098,17.0774,17.0843,447500.0
2011-10-28 11:55:00,24.94,24.94,24.9,24.9,474100.0,17.0911,17.0911,17.0637,17.0637,474100.0
2011-10-28 12:00:00,24.91,24.92,24.86,24.87,383000.0,17.0705,17.0774,17.0363,17.0431,383000.0
2011-10-28 12:05:00,24.86,24.89,24.85,24.86,517500.0,17.0363,17.0568,17.0294,17.0363,517500.0
2011-10-28 12:10:00,24.85,24.93,24.85,24.93,425400.0,17.0294,17.0843,17.0294,17.0843,425400.0
2011-10-28 12:15:00,24.94,24.94,24.9,24.9,253100.0,17.0911,17.0911,17.0637,17.0637,253100.0
2011-10-28 12:20:00,24.9,24.95,24.9,24.93,265800.0,17.0637,17.098,17.0637,17.0843,265800.0
2011-10-28 12:25:00,24.93,24.93,24.9,24.91,249800.0,17.0843,17.0843,17.0637,17.0705,249800.0
2011-10-28 12:30:00,24.91,24.93,24.9,24.92,221700.0,17.0705,17.0843,17.0637,17.0774,221700.0
2011-10-28 12:35:00,24.93,24.93,24.91,24.92,184400.0,17.0843,17.0843,17.0705,17.0774,184400.0
2011-10-28 12:40:00,24.92,24.94,24.92,24.92,184400.0,17.0774,17.0911,17.0774,17.0774,184400.0
2011-10-28 12:45:00,24.92,24.93,24.9,24.93,349500.0,17.0774,17.0843,17.0637,17.0843,349500.0
2011-10-28 12:50:00,24.93,24.93,24.9,24.92,325500.0,17.0843,17.0843,17.0637,17.0774,325500.0
2011-10-28 12:55:00,24.92,24.94,24.91,24.93,433400.0,17.0774,17.0911,17.0705,17.0843,433400.0
2011-10-28 13:00:00,24.94,24.97,24.93,24.95,536500.0,17.0911,17.1117,17.0843,17.098,536500.0
2011-10-28 13:05:00,24.95,24.97,24.93,24.95,240500.0,17.098,17.1117,17.0843,17.098,240500.0
2011-10-28 13:10:00,24.94,24.97,24.94,24.97,252100.0,17.0911,17.1117,17.0911,17.1117,252100.0
2011-10-28 13:15:00,24.96,24.98,24.95,24.97,206500.0,17.1048,17.1185,17.098,17.1117,206500.0
2011-10-28 13:20:00,24.97,24.99,24.96,24.99,296300.0,17.1117,17.1254,17.1048,17.1254,296300.0
2011-10-28 13:25:00,24.99,25.0,24.98,24.99,648300.0,17.1254,17.1322,17.1185,17.1254,648300.0
2011-10-28 13:30:00,24.99,25.0,24.97,24.98,311700.0,17.1254,17.1322,17.1117,17.1185,311700.0
2011-10-28 13:35:00,24.98,24.99,24.97,24.98,245600.0,17.1185,17.1254,17.1117,17.1185,245600.0
2011-10-28 13:40:00,24.99,25.0,24.97,24.98,251500.0,17.1254,17.1322,17.1117,17.1185,251500.0
2011-10-28 13:45:00,24.98,24.98,24.95,24.96,542800.0,17.1185,17.1185,17.098,17.1048,542800.0
2011-10-28 13:50:00,24.95,24.99,24.95,24.98,289300.0,17.098,17.1254,17.098,17.1185,289300.0
2011-10-28 13:55:00,24.99,25.0,24.98,24.98,268100.0,17.1254,17.1322,17.1185,17.1185,268100.0
2011-10-28 14:00:00,24.98,24.99,24.97,24.98,404800.0,17.1185,17.1254,17.1117,17.1185,404800.0
2011-10-28 14:05:00,24.99,24.99,24.95,24.96,424800.0,17.1254,17.1254,17.098,17.1048,424800.0
2011-10-28 14:10:00,24.98,24.98,24.96,24.97,159700.0,17.1185,17.1185,17.1048,17.1117,159700.0
2011-10-28 14:15:00,24.97,24.98,24.94,24.96,514100.0,17.1117,17.1185,17.0911,17.1048,514100.0
2011-10-28 14:20:00,24.96,24.99,24.96,24.99,261800.0,17.1048,17.1254,17.1048,17.1254,261800.0
2011-10-28 14:25:00,24.99,24.99,24.97,24.98,233900.0,17.1254,17.1254,17.1117,17.1185,233900.0
2011-10-28 14:30:00,24.98,24.99,24.98,24.99,202800.0,17.1185,17.1254,17.1185,17.1254,202800.0
2011-10-28 14:35:00,24.99,24.99,24.98,24.98,150800.0,17.1254,17.1254,17.1185,17.1185,150800.0
2011-10-28 14:40:00,24.99,25.0,24.97,24.97,760700.0,17.1254,17.1322,17.1117,17.1117,760700.0
2011-10-28 14:45:00,24.98,24.99,24.96,24.98,345700.0,17.1185,17.1254,17.1048,17.1185,345700.0
2011-10-28 14:50:00,24.98,25.0,24.98,24.99,279100.0,17.1185,17.1322,17.1185,17.1254,279100.0
2011-10-28 14:55:00,24.98,24.99,24.97,24.99,340400.0,17.1185,17.1254,17.1117,17.1254,340400.0
2011-10-28 15:00:00,24.99,25.02,24.98,25.02,901000.0,17.1254,17.1459,17.1185,17.1459,901000.0
2011-10-28 15:05:00,25.02,25.03,25.01,25.01,436100.0,17.1459,17.1528,17.1391,17.1391,436100.0
2011-10-28 15:10:00,25.02,25.02,24.99,25.0,385100.0,17.1459,17.1459,17.1254,17.1322,385100.0
2011-10-28 15:15:00,25.01,25.01,24.98,24.99,361600.0,17.1391,17.1391,17.1185,17.1254,361600.0
2011-10-28 15:20:00,24.99,25.0,24.98,24.98,325100.0,17.1254,17.1322,17.1185,17.1185,325100.0
2011-10-28 15:25:00,24.98,24.99,24.98,24.98,177000.0,17.1185,17.1254,17.1185,17.1185,177000.0
2011-10-28 15:30:00,24.98,24.99,24.95,24.98,775500.0,17.1185,17.1254,17.098,17.1185,775500.0
2011-10-28 15:35:00,24.98,24.99,24.95,24.98,906000.0,17.1185,17.1254,17.098,17.1185,906000.0
2011-10-28 15:40:00,24.98,25.0,24.97,25.0,575800.0,17.1185,17.1322,17.1117,17.1322,575800.0
2011-10-28 15:45:00,25.0,25.0,24.98,25.0,515500.0,17.1322,17.1322,17.1185,17.1322,515500.0
2011-10-28 15:50:00,25.0,25.0,24.96,25.0,1071900.0,17.1322,17.1322,17.1048,17.1322,1071900.0
2011-10-28 15:55:00,24.99,25.01,24.98,24.98,2028700.0,17.1254,17.1391,17.1185,17.1185,2028700.0
2011-10-31 09:30:00,24.57,24.76,24.49,24.62,2364100.0,16.8375,16.9678,16.7827,16.8718,2364100.0
2011-10-31 09:35:00,24.62,24.67,24.62,24.66,542100.0,16.8718,16.9061,16.8718,16.8992,542100.0
2011-10-31 09:40:00,24.67,24.78,24.67,24.68,676400.0,16.9061,16.9815,16.9061,16.9129,676400.0
2011-10-31 09:45:00,24.68,24.71,24.67,24.69,405100.0,16.9129,16.9335,16.9061,16.9198,405100.0
2011-10-31 09:50:00,24.68,24.7,24.65,24.66,342500.0,16.9129,16.9266,16.8924,16.8992,342500.0
2011-10-31 09:55:00,24.67,24.72,24.64,24.71,333900.0,16.9061,16.9403,16.8855,16.9335,333900.0
2011-10-31 10:00:00,24.71,24.73,24.68,24.73,425300.0,16.9335,16.9472,16.9129,16.9472,425300.0
2011-10-31 10:05:00,24.72,24.8,24.72,24.76,502700.0,16.9403,16.9952,16.9403,16.9678,502700.0
2011-10-31 10:10:00,24.77,24.81,24.75,24.8,426700.0,16.9746,17.002,16.9609,16.9952,426700.0
2011-10-31 10:15:00,24.8,24.81,24.72,24.73,483600.0,16.9952,17.002,16.9403,16.9472,483600.0
2011-10-31 10:20:00,24.73,24.76,24.71,24.74,318400.0,16.9472,16.9678,16.9335,16.954,318400.0
2011-10-31 10:25:00,24.75,24.8,24.74,24.79,240000.0,16.9609,16.9952,16.954,16.9883,240000.0
2011-10-31 10:30:00,24.79,24.86,24.78,24.85,320500.0,16.9883,17.0363,16.9815,17.0294,320500.0
2011-10-31 10:35:00,24.85,24.92,24.84,24.92,567600.0,17.0294,17.0774,17.0226,17.0774,567600.0
2011-10-31 10:40:00,24.92,24.92,24.78,24.79,557400.0,17.0774,17.0774,16.9815,16.9883,557400.0
2011-10-31 10:45:00,24.79,24.81,24.78,24.81,458700.0,16.9883,17.002,16.9815,17.002,458700.0
2011-10-31 10:50:00,24.81,24.85,24.8,24.8,353100.0,17.002,17.0294,16.9952,16.9952,353100.0
2011-10-31 10:55:00,24.8,24.82,24.78,24.78,373300.0,16.9952,17.0089,16.9815,16.9815,373300.0
2011-10-31 11:00:00,24.78,24.83,24.76,24.77,328900.0,16.9815,17.0157,16.9678,16.9746,328900.0
2011-10-31 11:05:00,24.77,24.78,24.75,24.77,450600.0,16.9746,16.9815,16.9609,16.9746,450600.0
2011-10-31 11:10:00,24.77,24.79,24.73,24.74,450200.0,16.9746,16.9883,16.9472,16.954,450200.0
2011-10-31 11:15:00,24.73,24.74,24.67,24.72,602500.0,16.9472,16.954,16.9061,16.9403,602500.0
2011-10-31 11:20:00,24.72,24.76,24.72,24.76,320700.0,16.9403,16.9678,16.9403,16.9678,320700.0
2011-10-31 11:25:00,24.76,24.77,24.74,24.77,302300.0,16.9678,16.9746,16.954,16.9746,302300.0
2011-10-31 11:30:00,24.76,24.8,24.75,24.8,473300.0,16.9678,16.9952,16.9609,16.9952,473300.0
2011-10-31 11:35:00,24.79,24.82,24.79,24.81,262200.0,16.9883,17.0089,16.9883,17.002,262200.0
2011-10-31 11:40:00,24.81,24.89,24.8,24.87,447800.0,17.002,17.0568,16.9952,17.0431,447800.0
2011-10-31 11:45:00,24.88,24.89,24.86,24.88,196400.0,17.05,17.0568,17.0363,17.05,196400.0
2011-10-31 11:50:00,24.89,24.89,24.86,24.87,285600.0,17.0568,17.0568,17.0363,17.0431,285600.0
2011-10-31 11:55:00,24.87,24.88,24.83,24.85,310600.0,17.0431,17.05,17.0157,17.0294,310600.0
2011-10-31 12:00:00,24.84,24.85,24.79,24.81,528900.0,17.0226,17.0294,16.9883,17.002,528900.0
2011-10-31 12:05:00,24.81,24.82,24.76,24.76,364000.0,17.002,17.0089,16.9678,16.9678,364000.0
2011-10-31 12:10:00,24.76,24.82,24.75,24.8,375600.0,16.9678,17.0089,16.9609,16.9952,375600.0
2011-10-31 12:15:00,24.8,24.81,24.76,24.77,277500.0,16.9952,17.002,16.9678,16.9746,277500.0
2011-10-31 12:20:00,24.77,24.78,24.75,24.76,206600.0,16.9746,16.9815,16.9609,16.9678,206600.0
2011-10-31 12:25:00,24.75,24.76,24.71,24.74,268300.0,16.9609,16.9678,16.9335,16.954,268300.0
2011-10-31 12:30:00,24.74,24.76,24.72,24.74,302800.0,16.954,16.9678,16.9403,16.954,302800.0
2011-10-31 12:35:00,24.73,24.77,24.71,24.77,388200.0,16.9472,16.9746,16.9335,16.9746,388200.0
2011-10-31 12:40:00,24.76,24.77,24.74,24.75,199700.0,16.9678,16.9746,16.954,16.9609,199700.0
2011-10-31 12:45:00,24.74,24.79,24.72,24.74,351400.0,16.954,16.9883,16.9403,16.954,351400.0
2011-10-31 12:50:00,24.75,24.78,24.74,24.78,170200.0,16.9609,16.9815,16.954,16.9815,170200.0
2011-10-31 12:55:00,24.78,24.79,24.76,24.76,277700.0,16.9815,16.9883,16.9678,16.9678,277700.0
2011-10-31 13:00:00,24.77,24.83,24.76,24.81,368100.0,16.9746,17.0157,16.9678,17.002,368100.0
2011-10-31 13:05:00,24.81,24.81,24.79,24.79,229100.0,17.002,17.002,16.9883,16.9883,229100.0
2011-10-31 13:10:00,24.8,24.81,24.78,24.79,310900.0,16.9952,17.002,16.9815,16.9883,310900.0
2011-10-31 13:15:00,24.78,24.81,24.78,24.79,177400.0,16.9815,17.002,16.9815,16.9883,177400.0
2011-10-31 13:20:00,24.79,24.82,24.78,24.79,231400.0,16.9883,17.0089,16.9815,16.9883,231400.0
2011-10-31 13:25:00,24.78,24.79,24.75,24.76,229100.0,16.9815,16.9883,16.9609,16.9678,229100.0
2011-10-31 13:30:00,24.75,24.78,24.74,24.77,304000.0,16.9609,16.9815,16.954,16.9746,304000.0
2011-10-31 13:35:00,24.77,24.85,24.77,24.84,358500.0,16.9746,17.0294,16.9746,17.0226,358500.0
2011-10-31 13:40:00,24.83,24.85,24.83,24.84,226200.0,17.0157,17.0294,17.0157,17.0226,226200.0
2011-10-31 13:45:00,24.85,24.88,24.83,24.86,419500.0,17.0294,17.05,17.0157,17.0363,419500.0
2011-10-31 13:50:00,24.86,24.88,24.85,24.85,253600.0,17.0363,17.05,17.0294,17.0294,253600.0
2011-10-31 13:55:00,24.85,24.86,24.83,24.86,283200.0,17.0294,17.0363,17.0157,17.0363,283200.0
2011-10-31 14:00:00,24.86,24.87,24.83,24.87,258700.0,17.0363,17.0431,17.0157,17.0431,258700.0
2011-10-31 14:05:00,24.87,24.87,24.85,24.85,203300.0,17.0431,17.0431,17.0294,17.0294,203300.0
2011-10-31 14:10:00,24.85,24.86,24.82,24.83,337600.0,17.0294,17.0363,17.0089,17.0157,337600.0
2011-10-31 14:15:00,24.83,24.84,24.8,24.82,203800.0,17.0157,17.0226,16.9952,17.0089,203800.0
2011-10-31 14:20:00,24.82,24.83,24.75,24.75,508900.0,17.0089,17.0157,16.9609,16.9609,508900.0
2011-10-31 14:25:00,24.76,24.82,24.75,24.81,445300.0,16.9678,17.0089,16.9609,17.002,445300.0
2011-10-31 14:30:00,24.81,24.82,24.8,24.8,204400.0,17.002,17.0089,16.9952,16.9952,204400.0
2011-10-31 14:35:00,24.8,24.8,24.73,24.74,354800.0,16.9952,16.9952,16.9472,16.954,354800.0
2011-10-31 14:40:00,24.74,24.76,24.73,24.75,261700.0,16.954,16.9678,16.9472,16.9609,261700.0
2011-10-31 14:45:00,24.75,24.78,24.73,24.78,460100.0,16.9609,16.9815,16.9472,16.9815,460100.0
2011-10-31 14:50:00,24.77,24.8,24.77,24.79,226600.0,16.9746,16.9952,16.9746,16.9883,226600.0
2011-10-31 14:55:00,24.78,24.83,24.78,24.79,485400.0,16.9815,17.0157,16.9815,16.9883,485400.0
2011-10-31 15:00:00,24.79,24.8,24.76,24.76,371900.0,16.9883,16.9952,16.9678,16.9678,371900.0
2011-10-31 15:05:00,24.77,24.77,24.73,24.73,223500.0,16.9746,16.9746,16.9472,16.9472,223500.0
2011-10-31 15:10:00,24.73,24.75,24.72,24.72,570400.0,16.9472,16.9609,16.9403,16.9403,570400.0
2011-10-31 15:15:00,24.72,24.73,24.68,24.68,494200.0,16.9403,16.9472,16.9129,16.9129,494200.0
2011-10-31 15:20:00,24.68,24.7,24.65,24.68,894900.0,16.9129,16.9266,16.8924,16.9129,894900.0
2011-10-31 15:25:00,24.67,24.69,24.65,24.66,664000.0,16.9061,16.9198,16.8924,16.8992,664000.0
2011-10-31 15:30:00,24.65,24.72,24.64,24.72,854700.0,16.8924,16.9403,16.8855,16.9403,854700.0
2011-10-31 15:35:00,24.72,24.76,24.71,24.76,679900.0,16.9403,16.9678,16.9335,16.9678,679900.0
2011-10-31 15:40:00,24.76,24.76,24.7,24.72,809700.0,16.9678,16.9678,16.9266,16.9403,809700.0
2011-10-31 15:45:00,24.73,24.74,24.61,24.65,1303700.0,16.9472,16.954,16.865,16.8924,1303700.0
2011-10-31 15:50:00,24.65,24.7,24.63,24.7,1236500.0,16.8924,16.9266,16.8787,16.9266,1236500.0
2011-10-31 15:55:00,24.7,24.7,24.52,24.54,4213300.0,16.9266,16.9266,16.8033,16.817,4213300.0
2011-11-01 09:30:00,24.12,24.26,24.0,24.26,2831700.0,16.5292,16.6251,16.4469,16.6251,2831700.0
2011-11-01 09:35:00,24.25,24.35,24.09,24.09,1177400.0,16.6183,16.6868,16.5086,16.5086,1177400.0
2011-11-01 09:40:00,24.09,24.21,24.08,24.14,949300.0,16.5086,16.5908,16.5018,16.5429,949300.0
2011-11-01 09:45:00,24.13,24.27,24.1,24.18,1337200.0,16.536,16.632,16.5155,16.5703,1337200.0
2011-11-01 09:50:00,24.18,24.24,24.15,24.24,619200.0,16.5703,16.6114,16.5497,16.6114,619200.0
2011-11-01 09:55:00,24.23,24.26,24.2,24.24,728400.0,16.6045,16.6251,16.584,16.6114,728400.0
2011-11-01 10:00:00,24.24,24.26,24.11,24.23,1542000.0,16.6114,16.6251,16.5223,16.6045,1542000.0
2011-11-01 10:05:00,24.23,24.23,24.11,24.17,751700.0,16.6045,16.6045,16.5223,16.5634,751700.0
2011-11-01 10:10:00,24.17,24.2,24.13,24.14,773600.0,16.5634,16.584,16.536,16.5429,773600.0
2011-11-01 10:15:00,24.14,24.15,24.09,24.11,671200.0,16.5429,16.5497,16.5086,16.5223,671200.0
2011-11-01 10:20:00,24.11,24.11,24.05,24.08,1188200.0,16.5223,16.5223,16.4812,16.5018,1188200.0
2011-11-01 10:25:00,24.07,24.15,24.07,24.12,868800.0,16.4949,16.5497,16.4949,16.5292,868800.0
2011-11-01 10:30:00,24.12,24.14,24.07,24.14,627400.0,16.5292,16.5429,16.4949,16.5429,627400.0
2011-11-01 10:35:00,24.14,24.19,24.12,24.18,832000.0,16.5429,16.5771,16.5292,16.5703,832000.0
2011-11-01 10:40:00,24.18,24.23,24.15,24.17,658500.0,16.5703,16.6045,16.5497,16.5634,658500.0
2011-11-01 10:45:00,24.17,24.18,24.11,24.12,487800.0,16.5634,16.5703,16.5223,16.5292,487800.0
2011-11-01 10:50:00,24.12,24.14,24.07,24.07,802900.0,16.5292,16.5429,16.4949,16.4949,802900.0
2011-11-01 10:55:00,24.07,24.12,24.06,24.1,1258000.0,16.4949,16.5292,16.4881,16.5155,1258000.0
2011-11-01 11:00:00,24.1,24.11,24.06,24.06,697000.0,16.5155,16.5223,16.4881,16.4881,697000.0
2011-11-01 11:05:00,24.06,24.07,24.02,24.03,723500.0,16.4881,16.4949,16.4606,16.4675,723500.0
2011-11-01 11:10:00,24.03,24.07,24.03,24.06,368000.0,16.4675,16.4949,16.4675,16.4881,368000.0
2011-11-01 11:15:00,24.05,24.13,24.05,24.11,542100.0,16.4812,16.536,16.4812,16.5223,542100.0
2011-11-01 11:20:00,24.11,24.12,24.04,24.05,712400.0,16.5223,16.5292,16.4743,16.4812,712400.0
2011-11-01 11:25:00,24.05,24.06,24.02,24.04,542100.0,16.4812,16.4881,16.4606,16.4743,542100.0
2011-11-01 11:30:00,24.05,24.05,24.01,24.02,521400.0,16.4812,16.4812,16.4538,16.4606,521400.0
2011-11-01 11:35:00,24.02,24.04,24.0,24.02,461100.0,16.4606,16.4743,16.4469,16.4606,461100.0
2011-11-01 11:40:00,24.02,24.03,23.96,23.96,800600.0,16.4606,16.4675,16.4195,16.4195,800600.0
2011-11-01 11:45:00,23.96,24.01,23.92,23.96,711100.0,16.4195,16.4538,16.3921,16.4195,711100.0
2011-11-01 11:50:00,23.96,23.96,23.87,23.9,910400.0,16.4195,16.4195,16.3578,16.3784,910400.0
2011-11-01 11:55:00,23.9,23.95,23.9,23.94,421800.0,16.3784,16.4127,16.3784,16.4058,421800.0
2011-11-01 12:00:00,23.94,23.95,23.87,23.92,555400.0,16.4058,16.4127,16.3578,16.3921,555400.0
2011-11-01 12:05:00,23.91,23.96,23.9,23.95,474600.0,16.3853,16.4195,16.3784,16.4127,474600.0
2011-11-01 12:10:00,23.94,24.03,23.94,24.01,509800.0,16.4058,16.4675,16.4058,16.4538,509800.0
2011-11-01 12:15:00,24.0,24.0,23.93,23.94,446000.0,16.4469,16.4469,16.399,16.4058,446000.0
2011-11-01 12:20:00,23.94,23.98,23.92,23.98,625200.0,16.4058,16.4332,16.3921,16.4332,625200.0
2011-11-01 12:25:00,23.97,24.01,23.97,24.01,409500.0,16.4264,16.4538,16.4264,16.4538,409500.0
2011-11-01 12:30:00,24.0,24.04,23.97,24.03,419700.0,16.4469,16.4743,16.4264,16.4675,419700.0
2011-11-01 12:35:00,24.03,24.06,24.01,24.03,818400.0,16.4675,16.4881,16.4538,16.4675,818400.0
2011-11-01 12:40:00,24.03,24.03,23.96,23.96,441200.0,16.4675,16.4675,16.4195,16.4195,441200.0
2011-11-01 12:45:00,23.96,23.98,23.93,23.95,621500.0,16.4195,16.4332,16.399,16.4127,621500.0
2011-11-01 12:50:00,23.95,23.95,23.91,23.92,642800.0,16.4127,16.4127,16.3853,16.3921,642800.0
2011-11-01 12:55:00,23.91,23.94,23.91,23.91,339200.0,16.3853,16.4058,16.3853,16.3853,339200.0
2011-11-01 13:00:00,23.91,23.92,23.86,23.91,767400.0,16.3853,16.3921,16.351,16.3853,767400.0
2011-11-01 13:05:00,23.91,23.95,23.9,23.94,880300.0,16.3853,16.4127,16.3784,16.4058,880300.0
2011-11-01 13:10:00,23.94,23.94,23.88,23.9,533600.0,16.4058,16.4058,16.3647,16.3784,533600.0
2011-11-01 13:15:00,23.9,23.91,23.87,23.88,476400.0,16.3784,16.3853,16.3578,16.3647,476400.0
2011-11-01 13:20:00,23.88,23.89,23.83,23.85,643800.0,16.3647,16.3716,16.3304,16.3441,643800.0
2011-11-01 13:25:00,23.85,23.99,23.85,23.97,988200.0,16.3441,16.4401,16.3441,16.4264,988200.0
2011-11-01 13:30:00,23.97,24.04,23.93,24.0,1508000.0,16.4264,16.4743,16.399,16.4469,1508000.0
2011-11-01 13:35:00,24.01,24.04,23.95,23.98,958000.0,16.4538,16.4743,16.4127,16.4332,958000.0
2011-11-01 13:40:00,23.98,24.05,23.95,24.04,896400.0,16.4332,16.4812,16.4127,16.4743,896400.0
2011-11-01 13:45:00,24.03,24.12,24.03,24.06,1096100.0,16.4675,16.5292,16.4675,16.4881,1096100.0
2011-11-01 13:50:00,24.07,24.11,24.01,24.02,738300.0,16.4949,16.5223,16.4538,16.4606,738300.0
2011-11-01 13:55:00,24.03,24.03,23.96,24.03,564900.0,16.4675,16.4675,16.4195,16.4675,564900.0
2011-11-01 14:00:00,24.03,24.05,24.0,24.01,485200.0,16.4675,16.4812,16.4469,16.4538,485200.0
2011-11-01 14:05:00,24.01,24.08,24.0,24.06,371200.0,16.4538,16.5018,16.4469,16.4881,371200.0
2011-11-01 14:10:00,24.06,24.1,24.04,24.1,586100.0,16.4881,16.5155,16.4743,16.5155,586100.0
2011-11-01 14:15:00,24.1,24.11,24.04,24.07,437200.0,16.5155,16.5223,16.4743,16.4949,437200.0
2011-11-01 14:20:00,24.07,24.14,24.07,24.14,572900.0,16.4949,16.5429,16.4949,16.5429,572900.0
2011-11-01 14:25:00,24.14,24.15,24.11,24.12,724200.0,16.5429,16.5497,16.5223,16.5292,724200.0
2011-11-01 14:30:00,24.12,24.14,24.1,24.12,368900.0,16.5292,16.5429,16.5155,16.5292,368900.0
2011-11-01 14:35:00,24.13,24.16,24.05,24.05,969100.0,16.536,16.5566,16.4812,16.4812,969100.0
2011-11-01 14:40:00,24.06,24.11,24.04,24.1,571600.0,16.4881,16.5223,16.4743,16.5155,571600.0
2011-11-01 14:45:00,24.1,24.13,24.08,24.09,480600.0,16.5155,16.536,16.5018,16.5086,480600.0
2011-11-01 14:50:00,24.09,24.12,24.03,24.05,527800.0,16.5086,16.5292,16.4675,16.4812,527800.0
2011-11-01 14:55:00,24.05,24.07,24.03,24.06,527000.0,16.4812,16.4949,16.4675,16.4881,527000.0
2011-11-01 15:00:00,24.06,24.08,23.96,23.99,800300.0,16.4881,16.5018,16.4195,16.4401,800300.0
2011-11-01 15:05:00,23.99,24.02,23.95,23.98,629000.0,16.4401,16.4606,16.4127,16.4332,629000.0
2011-11-01 15:10:00,23.98,24.04,23.97,24.04,490800.0,16.4332,16.4743,16.4264,16.4743,490800.0
2011-11-01 15:15:00,24.04,24.04,23.98,24.03,690700.0,16.4743,16.4743,16.4332,16.4675,690700.0
2011-11-01 15:20:00,24.04,24.05,23.97,24.0,659900.0,16.4743,16.4812,16.4264,16.4469,659900.0
2011-11-01 15:25:00,24.0,24.04,24.0,24.03,612500.0,16.4469,16.4743,16.4469,16.4675,612500.0
2011-11-01 15:30:00,24.04,24.1,24.02,24.05,734400.0,16.4743,16.5155,16.4606,16.4812,734400.0
2011-11-01 15:35:00,24.05,24.11,24.04,24.1,924500.0,16.4812,16.5223,16.4743,16.5155,924500.0
2011-11-01 15:40:00,24.1,24.11,23.98,24.0,1119500.0,16.5155,16.5223,16.4332,16.4469,1119500.0
2011-11-01 15:45:00,24.0,24.02,23.9,23.95,2357800.0,16.4469,16.4606,16.3784,16.4127,2357800.0
2011-11-01 15:50:00,23.94,23.96,23.85,23.88,2220100.0,16.4058,16.4195,16.3441,16.3647,2220100.0
2011-11-01 15:55:00,23.87,23.92,23.82,23.9,3971200.0,16.3578,16.3921,16.3236,16.3784,3971200.0
2011-11-02 09:30:00,24.01,24.06,23.98,23.98,1681000.0,16.4538,16.4881,16.4332,16.4332,1681000.0
2011-11-02 09:35:00,23.98,24.03,23.85,23.88,1710900.0,16.4332,16.4675,16.3441,16.3647,1710900.0
2011-11-02 09:40:00,23.87,23.94,23.87,23.9,641700.0,16.3578,16.4058,16.3578,16.3784,641700.0
2011-11-02 09:45:00,23.9,23.94,23.85,23.88,969600.0,16.3784,16.4058,16.3441,16.3647,969600.0
2011-11-02 09:50:00,23.89,23.89,23.81,23.85,752000.0,16.3716,16.3716,16.3167,16.3441,752000.0
2011-11-02 09:55:00,23.85,23.87,23.83,23.86,458500.0,16.3441,16.3578,16.3304,16.351,458500.0
2011-11-02 10:00:00,23.85,23.9,23.84,23.86,780400.0,16.3441,16.3784,16.3373,16.351,780400.0
2011-11-02 10:05:00,23.85,23.91,23.82,23.9,986700.0,16.3441,16.3853,16.3236,16.3784,986700.0
2011-11-02 10:10:00,23.9,23.9,23.85,23.88,744800.0,16.3784,16.3784,16.3441,16.3647,744800.0
2011-11-02 10:15:00,23.88,23.89,23.84,23.86,522400.0,16.3647,16.3716,16.3373,16.351,522400.0
2011-11-02 10:20:00,23.85,23.86,23.82,23.85,431800.0,16.3441,16.351,16.3236,16.3441,431800.0
2011-11-02 10:25:00,23.85,23.89,23.85,23.89,496700.0,16.3441,16.3716,16.3441,16.3716,496700.0
2011-11-02 10:30:00,23.89,23.89,23.81,23.85,513500.0,16.3716,16.3716,16.3167,16.3441,513500.0
2011-11-02 10:35:00,23.85,23.86,23.83,23.86,332100.0,16.3441,16.351,16.3304,16.351,332100.0
2011-11-02 10:40:00,23.86,23.89,23.85,23.88,503500.0,16.351,16.3716,16.3441,16.3647,503500.0
2011-11-02 10:45:00,23.88,23.96,23.87,23.96,644300.0,16.3647,16.4195,16.3578,16.4195,644300.0
2011-11-02 10:50:00,23.96,23.99,23.94,23.96,1074300.0,16.4195,16.4401,16.4058,16.4195,1074300.0
2011-11-02 10:55:00,23.96,23.98,23.95,23.98,457300.0,16.4195,16.4332,16.4127,16.4332,457300.0
2011-11-02 11:00:00,23.98,24.0,23.96,23.96,588600.0,16.4332,16.4469,16.4195,16.4195,588600.0
2011-11-02 11:05:00,23.96,24.03,23.96,24.0,846400.0,16.4195,16.4675,16.4195,16.4469,846400.0
2011-11-02 11:10:00,24.0,24.01,23.97,23.97,541600.0,16.4469,16.4538,16.4264,16.4264,541600.0
2011-11-02 11:15:00,23.97,24.04,23.95,24.02,484600.0,16.4264,16.4743,16.4127,16.4606,484600.0
2011-11-02 11:20:00,24.03,24.03,24.01,24.03,219400.0,16.4675,16.4675,16.4538,16.4675,219400.0
2011-11-02 11:25:00,24.03,24.04,23.98,23.98,496600.0,16.4675,16.4743,16.4332,16.4332,496600.0
2011-11-02 11:30:00,23.99,23.99,23.94,23.95,285900.0,16.4401,16.4401,16.4058,16.4127,285900.0
2011-11-02 11:35:00,23.94,23.95,23.91,23.91,423200.0,16.4058,16.4127,16.3853,16.3853,423200.0
2011-11-02 11:40:00,23.91,23.94,23.91,23.92,531000.0,16.3853,16.4058,16.3853,16.3921,531000.0
2011-11-02 11:45:00,23.92,23.92,23.84,23.84,718400.0,16.3921,16.3921,16.3373,16.3373,718400.0
2011-11-02 11:50:00,23.84,23.88,23.84,23.88,303700.0,16.3373,16.3647,16.3373,16.3647,303700.0
2011-11-02 11:55:00,23.87,23.88,23.85,23.86,440500.0,16.3578,16.3647,16.3441,16.351,440500.0
2011-11-02 12:00:00,23.86,23.86,23.83,23.85,408000.0,16.351,16.351,16.3304,16.3441,408000.0
2011-11-02 12:05:00,23.86,23.86,23.82,23.82,395600.0,16.351,16.351,16.3236,16.3236,395600.0
2011-11-02 12:10:00,23.83,23.86,23.82,23.83,580000.0,16.3304,16.351,16.3236,16.3304,580000.0
2011-11-02 12:15:00,23.82,23.83,23.7,23.72,1394200.0,16.3236,16.3304,16.2413,16.2551,1394200.0
2011-11-02 12:20:00,23.72,23.73,23.7,23.72,518700.0,16.2551,16.2619,16.2413,16.2551,518700.0
2011-11-02 12:25:00,23.71,23.76,23.71,23.75,464700.0,16.2482,16.2825,16.2482,16.2756,464700.0
2011-11-02 12:30:00,23.75,23.77,23.72,23.73,571300.0,16.2756,16.2893,16.2551,16.2619,571300.0
2011-11-02 12:35:00,23.74,23.77,23.7,23.75,683100.0,16.2688,16.2893,16.2413,16.2756,683100.0
2011-11-02 12:40:00,23.74,23.8,23.74,23.77,569800.0,16.2688,16.3099,16.2688,16.2893,569800.0
2011-11-02 12:45:00,23.77,23.78,23.73,23.73,496100.0,16.2893,16.2962,16.2619,16.2619,496100.0
2011-11-02 12:50:00,23.73,23.76,23.72,23.74,346300.0,16.2619,16.2825,16.2551,16.2688,346300.0
2011-11-02 12:55:00,23.74,23.76,23.71,23.71,997900.0,16.2688,16.2825,16.2482,16.2482,997900.0
2011-11-02 13:00:00,23.71,23.73,23.65,23.67,886100.0,16.2482,16.2619,16.2071,16.2208,886100.0
2011-11-02 13:05:00,23.67,23.69,23.65,23.67,538900.0,16.2208,16.2345,16.2071,16.2208,538900.0
2011-11-02 13:10:00,23.66,23.69,23.65,23.69,437800.0,16.2139,16.2345,16.2071,16.2345,437800.0
2011-11-02 13:15:00,23.69,23.69,23.66,23.66,328900.0,16.2345,16.2345,16.2139,16.2139,328900.0
2011-11-02 13:20:00,23.66,23.67,23.62,23.63,474300.0,16.2139,16.2208,16.1865,16.1934,474300.0
2011-11-02 13:25:00,23.64,23.67,23.62,23.63,494300.0,16.2002,16.2208,16.1865,16.1934,494300.0
2011-11-02 13:30:00,23.62,23.64,23.6,23.64,661300.0,16.1865,16.2002,16.1728,16.2002,661300.0
2011-11-02 13:35:00,23.64,23.64,23.61,23.61,409300.0,16.2002,16.2002,16.1797,16.1797,409300.0
2011-11-02 13:40:00,23.61,23.64,23.56,23.62,701700.0,16.1797,16.2002,16.1454,16.1865,701700.0
2011-11-02 13:45:00,23.63,23.66,23.61,23.63,416700.0,16.1934,16.2139,16.1797,16.1934,416700.0
2011-11-02 13:50:00,23.63,23.63,23.57,23.58,452300.0,16.1934,16.1934,16.1523,16.1591,452300.0
2011-11-02 13:55:00,23.58,23.59,23.57,23.59,250000.0,16.1591,16.166,16.1523,16.166,250000.0
2011-11-02 14:00:00,23.59,23.62,23.55,23.62,870100.0,16.166,16.1865,16.1386,16.1865,870100.0
2011-11-02 14:05:00,23.61,23.66,23.6,23.62,1067300.0,16.1797,16.2139,16.1728,16.1865,1067300.0
2011-11-02 14:10:00,23.62,23.63,23.59,23.6,661400.0,16.1865,16.1934,16.166,16.1728,661400.0
2011-11-02 14:15:00,23.6,23.67,23.6,23.64,736600.0,16.1728,16.2208,16.1728,16.2002,736600.0
2011-11-02 14:20:00,23.65,23.68,23.64,23.64,378500.0,16.2071,16.2276,16.2002,16.2002,378500.0
2011-11-02 14:25:00,23.64,23.66,23.63,23.64,371100.0,16.2002,16.2139,16.1934,16.2002,371100.0
2011-11-02 14:30:00,23.65,23.71,23.63,23.71,518700.0,16.2071,16.2482,16.1934,16.2482,518700.0
2011-11-02 14:35:00,23.71,23.75,23.71,23.73,596300.0,16.2482,16.2756,16.2482,16.2619,596300.0
2011-11-02 14:40:00,23.73,23.73,23.69,23.7,456300.0,16.2619,16.2619,16.2345,16.2413,456300.0
2011-11-02 14:45:00,23.7,23.74,23.69,23.73,664700.0,16.2413,16.2688,16.2345,16.2619,664700.0
2011-11-02 14:50:00,23.72,23.78,23.72,23.73,610900.0,16.2551,16.2962,16.2551,16.2619,610900.0
2011-11-02 14:55:00,23.73,23.78,23.72,23.74,543600.0,16.2619,16.2962,16.2551,16.2688,543600.0
2011-11-02 15:00:00,23.75,23.76,23.69,23.71,815400.0,16.2756,16.2825,16.2345,16.2482,815400.0
2011-11-02 15:05:00,23.71,23.8,23.7,23.78,675100.0,16.2482,16.3099,16.2413,16.2962,675100.0
2011-11-02 15:10:00,23.78,23.78,23.75,23.77,647200.0,16.2962,16.2962,16.2756,16.2893,647200.0
2011-11-02 15:15:00,23.77,23.83,23.76,23.82,583200.0,16.2893,16.3304,16.2825,16.3236,583200.0
2011-11-02 15:20:00,23.83,23.85,23.81,23.83,638100.0,16.3304,16.3441,16.3167,16.3304,638100.0
2011-11-02 15:25:00,23.83,23.83,23.78,23.79,502600.0,16.3304,16.3304,16.2962,16.303,502600.0
2011-11-02 15:30:00,23.79,23.82,23.73,23.76,965900.0,16.303,16.3236,16.2619,16.2825,965900.0
2011-11-02 15:35:00,23.75,23.82,23.75,23.82,542800.0,16.2756,16.3236,16.2756,16.3236,542800.0
2011-11-02 15:40:00,23.82,23.85,23.77,23.79,1161300.0,16.3236,16.3441,16.2893,16.303,1161300.0
2011-11-02 15:45:00,23.79,23.8,23.75,23.78,945300.0,16.303,16.3099,16.2756,16.2962,945300.0
2011-11-02 15:50:00,23.78,23.83,23.77,23.83,1260600.0,16.2962,16.3304,16.2893,16.3304,1260600.0
2011-11-02 15:55:00,23.83,23.86,23.82,23.85,2243300.0,16.3304,16.351,16.3236,16.3441,2243300.0
2011-11-03 09:30:00,23.8,23.89,23.28,23.43,3936700.0,16.4514,16.5136,16.092,16.1957,3936700.0
2011-11-03 09:35:00,23.42,23.71,23.33,23.7,1689900.0,16.1887,16.3892,16.1265,16.3823,1689900.0
2011-11-03 09:40:00,23.71,23.82,23.62,23.62,1739100.0,16.3892,16.4652,16.327,16.327,1739100.0
2011-11-03 09:45:00,23.62,23.64,23.56,23.59,939500.0,16.327,16.3408,16.2855,16.3062,939500.0
2011-11-03 09:50:00,23.59,23.59,23.42,23.51,1600700.0,16.3062,16.3062,16.1887,16.2509,1600700.0
2011-11-03 09:55:00,23.51,23.6,23.45,23.49,1479200.0,16.2509,16.3132,16.2095,16.2371,1479200.0
2011-11-03 10:00:00,23.49,23.52,23.31,23.36,1992600.0,16.2371,16.2579,16.1127,16.1473,1992600.0
2011-11-03 10:05:00,23.37,23.46,23.34,23.43,1574200.0,16.1542,16.2164,16.1334,16.1957,1574200.0
2011-11-03 10:10:00,23.43,23.44,23.34,23.42,853800.0,16.1957,16.2026,16.1334,16.1887,853800.0
2011-11-03 10:15:00,23.42,23.53,23.41,23.5,771000.0,16.1887,16.2648,16.1818,16.244,771000.0
2011-11-03 10:20:00,23.51,23.53,23.47,23.49,570900.0,16.2509,16.2648,16.2233,16.2371,570900.0
2011-11-03 10:25:00,23.49,23.57,23.47,23.55,833600.0,16.2371,16.2924,16.2233,16.2786,833600.0
2011-11-03 10:30:00,23.55,23.62,23.55,23.6,591400.0,16.2786,16.327,16.2786,16.3132,591400.0
2011-11-03 10:35:00,23.6,23.62,23.57,23.59,600300.0,16.3132,16.327,16.2924,16.3062,600300.0
2011-11-03 10:40:00,23.58,23.73,23.58,23.69,1109600.0,16.2993,16.403,16.2993,16.3754,1109600.0
2011-11-03 10:45:00,23.69,23.74,23.69,23.69,715300.0,16.3754,16.4099,16.3754,16.3754,715300.0
2011-11-03 10:50:00,23.69,23.69,23.64,23.64,563000.0,16.3754,16.3754,16.3408,16.3408,563000.0
2011-11-03 10:55:00,23.64,23.69,23.64,23.66,442900.0,16.3408,16.3754,16.3408,16.3546,442900.0
2011-11-03 11:00:00,23.67,23.71,23.66,23.68,416700.0,16.3615,16.3892,16.3546,16.3685,416700.0
2011-11-03 11:05:00,23.67,23.72,23.67,23.7,542200.0,16.3615,16.3961,16.3615,16.3823,542200.0
2011-11-03 11:10:00,23.7,23.73,23.69,23.73,294100.0,16.3823,16.403,16.3754,16.403,294100.0
2011-11-03 11:15:00,23.72,23.79,23.72,23.79,577700.0,16.3961,16.4445,16.3961,16.4445,577700.0
2011-11-03 11:20:00,23.79,23.9,23.78,23.89,1100800.0,16.4445,16.5205,16.4376,16.5136,1100800.0
2011-11-03 11:25:00,23.89,23.94,23.86,23.87,1023500.0,16.5136,16.5482,16.4929,16.4998,1023500.0
2011-11-03 11:30:00,23.87,23.88,23.82,23.87,496100.0,16.4998,16.5067,16.4652,16.4998,496100.0
2011-11-03 11:35:00,23.87,23.91,23.87,23.91,260200.0,16.4998,16.5274,16.4998,16.5274,260200.0
2011-11-03 11:40:00,23.91,23.91,23.89,23.89,366500.0,16.5274,16.5274,16.5136,16.5136,366500.0
2011-11-03 11:45:00,23.9,23.9,23.84,23.87,549500.0,16.5205,16.5205,16.4791,16.4998,549500.0
2011-11-03 11:50:00,23.86,23.89,23.84,23.84,432700.0,16.4929,16.5136,16.4791,16.4791,432700.0
2011-11-03 11:55:00,23.84,23.85,23.76,23.77,403700.0,16.4791,16.486,16.4238,16.4307,403700.0
2011-11-03 12:00:00,23.77,23.81,23.75,23.81,312200.0,16.4307,16.4583,16.4168,16.4583,312200.0
2011-11-03 12:05:00,23.8,23.82,23.77,23.82,379300.0,16.4514,16.4652,16.4307,16.4652,379300.0
2011-11-03 12:10:00,23.82,23.84,23.82,23.83,216700.0,16.4652,16.4791,16.4652,16.4721,216700.0
2011-11-03 12:15:00,23.83,23.84,23.8,23.8,297100.0,16.4721,16.4791,16.4514,16.4514,297100.0
2011-11-03 12:20:00,23.8,23.82,23.78,23.82,405200.0,16.4514,16.4652,16.4376,16.4652,405200.0
2011-11-03 12:25:00,23.82,23.89,23.81,23.88,609900.0,16.4652,16.5136,16.4583,16.5067,609900.0
2011-11-03 12:30:00,23.88,23.89,23.84,23.85,352900.0,16.5067,16.5136,16.4791,16.486,352900.0
2011-11-03 12:35:00,23.85,23.87,23.81,23.81,605400.0,16.486,16.4998,16.4583,16.4583,605400.0
2011-11-03 12:40:00,23.82,23.83,23.79,23.82,299600.0,16.4652,16.4721,16.4445,16.4652,299600.0
2011-11-03 12:45:00,23.83,23.92,23.81,23.92,375000.0,16.4721,16.5344,16.4583,16.5344,375000.0
2011-11-03 12:50:00,23.92,23.94,23.89,23.92,423200.0,16.5344,16.5482,16.5136,16.5344,423200.0
2011-11-03 12:55:00,23.91,23.93,23.9,23.91,473500.0,16.5274,16.5413,16.5205,16.5274,473500.0
2011-11-03 13:00:00,23.92,23.92,23.85,23.85,436300.0,16.5344,16.5344,16.486,16.486,436300.0
2011-11-03 13:05:00,23.85,23.89,23.84,23.89,251000.0,16.486,16.5136,16.4791,16.5136,251000.0
2011-11-03 13:10:00,23.89,23.93,23.89,23.91,418700.0,16.5136,16.5413,16.5136,16.5274,418700.0
2011-11-03 13:15:00,23.91,23.94,23.91,23.94,424300.0,16.5274,16.5482,16.5274,16.5482,424300.0
2011-11-03 13:20:00,23.94,23.96,23.91,23.95,497200.0,16.5482,16.562,16.5274,16.5551,497200.0
2011-11-03 13:25:00,23.96,23.97,23.93,23.95,323800.0,16.562,16.5689,16.5413,16.5551,323800.0
2011-11-03 13:30:00,23.95,23.96,23.93,23.94,211300.0,16.5551,16.562,16.5413,16.5482,211300.0
2011-11-03 13:35:00,23.94,23.97,23.92,23.96,331200.0,16.5482,16.5689,16.5344,16.562,331200.0
2011-11-03 13:40:00,23.97,24.0,23.96,23.99,400100.0,16.5689,16.5897,16.562,16.5827,400100.0
2011-11-03 13:45:00,23.98,24.04,23.98,24.04,499100.0,16.5758,16.6173,16.5758,16.6173,499100.0
2011-11-03 13:50:00,24.04,24.06,24.01,24.03,522600.0,16.6173,16.6311,16.5966,16.6104,522600.0
2011-11-03 13:55:00,24.03,24.04,23.98,23.99,436300.0,16.6104,16.6173,16.5758,16.5827,436300.0
2011-11-03 14:00:00,24.0,24.01,23.97,24.0,568700.0,16.5897,16.5966,16.5689,16.5897,568700.0
2011-11-03 14:05:00,24.0,24.03,23.98,24.03,679200.0,16.5897,16.6104,16.5758,16.6104,679200.0
2011-11-03 14:10:00,24.02,24.03,23.99,24.03,336100.0,16.6035,16.6104,16.5827,16.6104,336100.0
2011-11-03 14:15:00,24.03,24.05,24.01,24.02,451800.0,16.6104,16.6242,16.5966,16.6035,451800.0
2011-11-03 14:20:00,24.02,24.03,23.99,24.01,418000.0,16.6035,16.6104,16.5827,16.5966,418000.0
2011-11-03 14:25:00,24.02,24.02,23.99,24.02,333900.0,16.6035,16.6035,16.5827,16.6035,333900.0
2011-11-03 14:30:00,24.02,24.05,24.01,24.03,359600.0,16.6035,16.6242,16.5966,16.6104,359600.0
2011-11-03 14:35:00,24.04,24.05,24.02,24.05,361000.0,16.6173,16.6242,16.6035,16.6242,361000.0
2011-11-03 14:40:00,24.05,24.05,24.03,24.03,235900.0,16.6242,16.6242,16.6104,16.6104,235900.0
2011-11-03 14:45:00,24.03,24.04,24.02,24.03,274900.0,16.6104,16.6173,16.6035,16.6104,274900.0
2011-11-03 14:50:00,24.03,24.05,24.02,24.05,287500.0,16.6104,16.6242,16.6035,16.6242,287500.0
2011-11-03 14:55:00,24.05,24.08,24.04,24.08,450000.0,16.6242,16.645,16.6173,16.645,450000.0
2011-11-03 15:00:00,24.08,24.12,24.07,24.1,602800.0,16.645,16.6726,16.638,16.6588,602800.0
2011-11-03 15:05:00,24.1,24.13,24.08,24.12,435500.0,16.6588,16.6795,16.645,16.6726,435500.0
2011-11-03 15:10:00,24.13,24.17,24.11,24.14,942300.0,16.6795,16.7072,16.6657,16.6864,942300.0
2011-11-03 15:15:00,24.14,24.16,24.13,24.15,505300.0,16.6864,16.7003,16.6795,16.6933,505300.0
2011-11-03 15:20:00,24.15,24.18,24.14,24.17,502600.0,16.6933,16.7141,16.6864,16.7072,502600.0
2011-11-03 15:25:00,24.18,24.19,24.15,24.19,475600.0,16.7141,16.721,16.6933,16.721,475600.0
2011-11-03 15:30:00,24.19,24.22,24.18,24.19,815400.0,16.721,16.7417,16.7141,16.721,815400.0
2011-11-03 15:35:00,24.19,24.19,24.16,24.17,497100.0,16.721,16.721,16.7003,16.7072,497100.0
2011-11-03 15:40:00,24.17,24.19,24.15,24.18,1138300.0,16.7072,16.721,16.6933,16.7141,1138300.0
2011-11-03 15:45:00,24.18,24.18,24.13,24.18,804700.0,16.7141,16.7141,16.6795,16.7141,804700.0
2011-11-03 15:50:00,24.17,24.23,24.16,24.18,1770000.0,16.7072,16.7486,16.7003,16.7141,1770000.0
2011-11-03 15:55:00,24.18,24.21,24.17,24.2,2635600.0,16.7141,16.7348,16.7072,16.7279,2635600.0
2011-11-04 09:30:00,24.05,24.07,23.94,23.98,1322900.0,16.6242,16.638,16.5482,16.5758,1322900.0
2011-11-04 09:35:00,23.98,24.06,23.96,23.97,958800.0,16.5758,16.6311,16.562,16.5689,958800.0
2011-11-04 09:40:00,23.97,24.01,23.85,24.0,916200.0,16.5689,16.5966,16.486,16.5897,916200.0
2011-11-04 09:45:00,24.0,24.04,23.9,24.0,606200.0,16.5897,16.6173,16.5205,16.5897,606200.0
2011-11-04 09:50:00,24.01,24.07,23.96,24.02,1008700.0,16.5966,16.638,16.562,16.6035,1008700.0
2011-11-04 09:55:00,24.02,24.02,23.86,23.87,880300.0,16.6035,16.6035,16.4929,16.4998,880300.0
2011-11-04 10:00:00,23.87,23.91,23.86,23.91,604900.0,16.4998,16.5274,16.4929,16.5274,604900.0
2011-11-04 10:05:00,23.91,23.96,23.89,23.96,353800.0,16.5274,16.562,16.5136,16.562,353800.0
2011-11-04 10:10:00,23.96,24.0,23.95,23.96,334300.0,16.562,16.5897,16.5551,16.562,334300.0
2011-11-04 10:15:00,23.95,23.98,23.92,23.92,489800.0,16.5551,16.5758,16.5344,16.5344,489800.0
2011-11-04 10:20:00,23.92,23.93,23.83,23.86,674500.0,16.5344,16.5413,16.4721,16.4929,674500.0
2011-11-04 10:25:00,23.86,23.87,23.82,23.84,455300.0,16.4929,16.4998,16.4652,16.4791,455300.0
2011-11-04 10:30:00,23.83,23.84,23.78,23.79,628800.0,16.4721,16.4791,16.4376,16.4445,628800.0
2011-11-04 10:35:00,23.79,23.79,23.72,23.73,793800.0,16.4445,16.4445,16.3961,16.403,793800.0
2011-11-04 10:40:00,23.73,23.83,23.73,23.82,388900.0,16.403,16.4721,16.403,16.4652,388900.0
2011-11-04 10:45:00,23.82,23.83,23.79,23.8,296700.0,16.4652,16.4721,16.4445,16.4514,296700.0
2011-11-04 10:50:00,23.8,23.81,23.76,23.78,497700.0,16.4514,16.4583,16.4238,16.4376,497700.0
2011-11-04 10:55:00,23.78,23.82,23.78,23.82,553100.0,16.4376,16.4652,16.4376,16.4652,553100.0
2011-11-04 11:00:00,23.81,23.84,23.81,23.82,655000.0,16.4583,16.4791,16.4583,16.4652,655000.0
2011-11-04 11:05:00,23.83,23.84,23.8,23.82,475300.0,16.4721,16.4791,16.4514,16.4652,475300.0
2011-11-04 11:10:00,23.82,23.86,23.81,23.83,412200.0,16.4652,16.4929,16.4583,16.4721,412200.0
2011-11-04 11:15:00,23.82,23.83,23.76,23.76,462500.0,16.4652,16.4721,16.4238,16.4238,462500.0
2011-11-04 11:20:00,23.76,23.76,23.72,23.72,657200.0,16.4238,16.4238,16.3961,16.3961,657200.0
2011-11-04 11:25:00,23.72,23.77,23.71,23.77,471100.0,16.3961,16.4307,16.3892,16.4307,471100.0
2011-11-04 11:30:00,23.77,23.82,23.76,23.8,395100.0,16.4307,16.4652,16.4238,16.4514,395100.0
2011-11-04 11:35:00,23.8,23.84,23.78,23.82,415100.0,16.4514,16.4791,16.4376,16.4652,415100.0
2011-11-04 11:40:00,23.83,23.86,23.8,23.82,388400.0,16.4721,16.4929,16.4514,16.4652,388400.0
2011-11-04 11:45:00,23.82,23.85,23.81,23.82,297000.0,16.4652,16.486,16.4583,16.4652,297000.0
2011-11-04 11:50:00,23.81,23.81,23.77,23.79,280500.0,16.4583,16.4583,16.4307,16.4445,280500.0
2011-11-04 11:55:00,23.79,23.8,23.77,23.79,239200.0,16.4445,16.4514,16.4307,16.4445,239200.0
2011-11-04 12:00:00,23.79,23.84,23.78,23.83,440600.0,16.4445,16.4791,16.4376,16.4721,440600.0
2011-11-04 12:05:00,23.82,23.84,23.78,23.79,379300.0,16.4652,16.4791,16.4376,16.4445,379300.0
2011-11-04 12:10:00,23.79,23.81,23.77,23.81,459800.0,16.4445,16.4583,16.4307,16.4583,459800.0
2011-11-04 12:15:00,23.8,23.82,23.79,23.82,266500.0,16.4514,16.4652,16.4445,16.4652,266500.0
2011-11-04 12:20:00,23.82,23.83,23.78,23.78,459800.0,16.4652,16.4721,16.4376,16.4376,459800.0
2011-11-04 12:25:00,23.78,23.8,23.78,23.79,211900.0,16.4376,16.4514,16.4376,16.4445,211900.0
2011-11-04 12:30:00,23.8,23.8,23.77,23.79,309400.0,16.4514,16.4514,16.4307,16.4445,309400.0
2011-11-04 12:35:00,23.79,23.79,23.75,23.75,260400.0,16.4445,16.4445,16.4168,16.4168,260400.0
2011-11-04 12:40:00,23.76,23.79,23.73,23.74,504900.0,16.4238,16.4445,16.403,16.4099,504900.0
2011-11-04 12:45:00,23.74,23.76,23.74,23.76,109400.0,16.4099,16.4238,16.4099,16.4238,109400.0
2011-11-04 12:50:00,23.76,23.77,23.74,23.76,259800.0,16.4238,16.4307,16.4099,16.4238,259800.0
2011-11-04 12:55:00,23.76,23.76,23.73,23.73,355600.0,16.4238,16.4238,16.403,16.403,355600.0
2011-11-04 13:00:00,23.74,23.75,23.72,23.73,256700.0,16.4099,16.4168,16.3961,16.403,256700.0
2011-11-04 13:05:00,23.73,23.74,23.72,23.73,341700.0,16.403,16.4099,16.3961,16.403,341700.0
2011-11-04 13:10:00,23.72,23.79,23.72,23.79,335500.0,16.3961,16.4445,16.3961,16.4445,335500.0
2011-11-04 13:15:00,23.79,23.86,23.78,23.84,1091600.0,16.4445,16.4929,16.4376,16.4791,1091600.0
2011-11-04 13:20:00,23.83,23.87,23.83,23.87,459900.0,16.4721,16.4998,16.4721,16.4998,459900.0
2011-11-04 13:25:00,23.86,23.88,23.85,23.86,406100.0,16.4929,16.5067,16.486,16.4929,406100.0
2011-11-04 13:30:00,23.85,23.86,23.85,23.86,124400.0,16.486,16.4929,16.486,16.4929,124400.0
2011-11-04 13:35:00,23.86,23.86,23.85,23.85,127900.0,16.4929,16.4929,16.486,16.486,127900.0
2011-11-04 13:40:00,23.85,23.87,23.83,23.87,646400.0,16.486,16.4998,16.4721,16.4998,646400.0
2011-11-04 13:45:00,23.87,23.87,23.84,23.85,734100.0,16.4998,16.4998,16.4791,16.486,734100.0
2011-11-04 13:50:00,23.85,23.89,23.85,23.89,519600.0,16.486,16.5136,16.486,16.5136,519600.0
2011-11-04 13:55:00,23.88,23.91,23.87,23.9,481600.0,16.5067,16.5274,16.4998,16.5205,481600.0
2011-11-04 14:00:00,23.9,23.92,23.87,23.87,374600.0,16.5205,16.5344,16.4998,16.4998,374600.0
2011-11-04 14:05:00,23.88,23.88,23.83,23.86,711500.0,16.5067,16.5067,16.4721,16.4929,711500.0
2011-11-04 14:10:00,23.86,23.86,23.84,23.85,181100.0,16.4929,16.4929,16.4791,16.486,181100.0
2011-11-04 14:15:00,23.85,23.86,23.83,23.86,498600.0,16.486,16.4929,16.4721,16.4929,498600.0
2011-11-04 14:20:00,23.85,23.87,23.84,23.85,560700.0,16.486,16.4998,16.4791,16.486,560700.0
2011-11-04 14:25:00,23.85,23.87,23.84,23.85,435900.0,16.486,16.4998,16.4791,16.486,435900.0
2011-11-04 14:30:00,23.84,23.85,23.79,23.79,740400.0,16.4791,16.486,16.4445,16.4445,740400.0
2011-11-04 14:35:00,23.78,23.79,23.75,23.76,548300.0,16.4376,16.4445,16.4168,16.4238,548300.0
2011-11-04 14:40:00,23.76,23.76,23.74,23.76,322100.0,16.4238,16.4238,16.4099,16.4238,322100.0
2011-11-04 14:45:00,23.75,23.83,23.75,23.83,588500.0,16.4168,16.4721,16.4168,16.4721,588500.0
2011-11-04 14:50:00,23.82,23.83,23.81,23.82,420600.0,16.4652,16.4721,16.4583,16.4652,420600.0
2011-11-04 14:55:00,23.81,23.82,23.81,23.82,327200.0,16.4583,16.4652,16.4583,16.4652,327200.0
2011-11-04 15:00:00,23.82,23.82,23.8,23.8,249400.0,16.4652,16.4652,16.4514,16.4514,249400.0
2011-11-04 15:05:00,23.8,23.81,23.72,23.73,893000.0,16.4514,16.4583,16.3961,16.403,893000.0
2011-11-04 15:10:00,23.72,23.73,23.72,23.73,311600.0,16.3961,16.403,16.3961,16.403,311600.0
2011-11-04 15:15:00,23.73,23.75,23.72,23.73,562000.0,16.403,16.4168,16.3961,16.403,562000.0
2011-11-04 15:20:00,23.73,23.74,23.68,23.72,757500.0,16.403,16.4099,16.3685,16.3961,757500.0
2011-11-04 15:25:00,23.73,23.75,23.72,23.73,442700.0,16.403,16.4168,16.3961,16.403,442700.0
2011-11-04 15:30:00,23.74,23.79,23.73,23.77,912700.0,16.4099,16.4445,16.403,16.4307,912700.0
2011-11-04 15:35:00,23.77,23.78,23.67,23.68,1163300.0,16.4307,16.4376,16.3615,16.3685,1163300.0
2011-11-04 15:40:00,23.69,23.71,23.66,23.71,981100.0,16.3754,16.3892,16.3546,16.3892,981100.0
2011-11-04 15:45:00,23.7,23.72,23.69,23.7,949100.0,16.3823,16.3961,16.3754,16.3823,949100.0
2011-11-04 15:50:00,23.69,23.7,23.66,23.68,1682200.0,16.3754,16.3823,16.3546,16.3685,1682200.0
2011-11-04 15:55:00,23.68,23.75,23.66,23.73,2498100.0,16.3685,16.4168,16.3546,16.403,2498100.0
2011-11-07 09:30:00,23.7,23.76,23.66,23.72,1567500.0,16.3823,16.4238,16.3546,16.3961,1567500.0
2011-11-07 09:35:00,23.73,23.85,23.7,23.84,1077600.0,16.403,16.486,16.3823,16.4791,1077600.0
2011-11-07 09:40:00,23.84,23.85,23.75,23.83,813800.0,16.4791,16.486,16.4168,16.4721,813800.0
2011-11-07 09:45:00,23.83,23.91,23.83,23.88,964200.0,16.4721,16.5274,16.4721,16.5067,964200.0
2011-11-07 09:50:00,23.88,23.94,23.87,23.94,543300.0,16.5067,16.5482,16.4998,16.5482,543300.0
2011-11-07 09:55:00,23.94,23.96,23.92,23.94,1053800.0,16.5482,16.562,16.5344,16.5482,1053800.0
2011-11-07 10:00:00,23.95,23.95,23.86,23.89,861100.0,16.5551,16.5551,16.4929,16.5136,861100.0
2011-11-07 10:05:00,23.89,23.89,23.83,23.88,837800.0,16.5136,16.5136,16.4721,16.5067,837800.0
2011-11-07 10:10:00,23.88,23.88,23.81,23.84,419600.0,16.5067,16.5067,16.4583,16.4791,419600.0
2011-11-07 10:15:00,23.83,23.87,23.82,23.84,683000.0,16.4721,16.4998,16.4652,16.4791,683000.0
2011-11-07 10:20:00,23.84,23.85,23.82,23.85,499200.0,16.4791,16.486,16.4652,16.486,499200.0
2011-11-07 10:25:00,23.86,23.86,23.8,23.8,390900.0,16.4929,16.4929,16.4514,16.4514,390900.0
2011-11-07 10:30:00,23.8,23.85,23.77,23.79,703800.0,16.4514,16.486,16.4307,16.4445,703800.0
2011-11-07 10:35:00,23.78,23.79,23.73,23.77,854800.0,16.4376,16.4445,16.403,16.4307,854800.0
2011-11-07 10:40:00,23.77,23.79,23.73,23.77,486200.0,16.4307,16.4445,16.403,16.4307,486200.0
2011-11-07 10:45:00,23.77,23.77,23.69,23.71,544300.0,16.4307,16.4307,16.3754,16.3892,544300.0
2011-11-07 10:50:00,23.71,23.75,23.67,23.67,637100.0,16.3892,16.4168,16.3615,16.3615,637100.0
2011-11-07 10:55:00,23.67,23.69,23.65,23.67,483800.0,16.3615,16.3754,16.3477,16.3615,483800.0
2011-11-07 11:00:00,23.67,23.73,23.63,23.72,461900.0,16.3615,16.403,16.3339,16.3961,461900.0
2011-11-07 11:05:00,23.72,23.74,23.69,23.71,500500.0,16.3961,16.4099,16.3754,16.3892,500500.0
2011-11-07 11:10:00,23.71,23.78,23.7,23.76,491300.0,16.3892,16.4376,16.3823,16.4238,491300.0
2011-11-07 11:15:00,23.77,23.79,23.75,23.76,381400.0,16.4307,16.4445,16.4168,16.4238,381400.0
2011-11-07 11:20:00,23.75,23.76,23.71,23.74,340700.0,16.4168,16.4238,16.3892,16.4099,340700.0
2011-11-07 11:25:00,23.74,23.75,23.7,23.73,507700.0,16.4099,16.4168,16.3823,16.403,507700.0
2011-11-07 11:30:00,23.72,23.75,23.71,23.75,316800.0,16.3961,16.4168,16.3892,16.4168,316800.0
2011-11-07 11:35:00,23.74,23.8,23.74,23.8,360100.0,16.4099,16.4514,16.4099,16.4514,360100.0
2011-11-07 11:40:00,23.81,23.81,23.76,23.8,506500.0,16.4583,16.4583,16.4238,16.4514,506500.0
2011-11-07 11:45:00,23.8,23.85,23.8,23.83,494300.0,16.4514,16.486,16.4514,16.4721,494300.0
2011-11-07 11:50:00,23.83,23.86,23.83,23.86,301400.0,16.4721,16.4929,16.4721,16.4929,301400.0
2011-11-07 11:55:00,23.86,23.86,23.82,23.84,402700.0,16.4929,16.4929,16.4652,16.4791,402700.0
2011-11-07 12:00:00,23.83,23.85,23.81,23.84,307300.0,16.4721,16.486,16.4583,16.4791,307300.0
2011-11-07 12:05:00,23.83,23.89,23.82,23.84,651300.0,16.4721,16.5136,16.4652,16.4791,651300.0
2011-11-07 12:10:00,23.84,23.86,23.82,23.83,433100.0,16.4791,16.4929,16.4652,16.4721,433100.0
2011-11-07 12:15:00,23.83,23.83,23.75,23.75,204500.0,16.4721,16.4721,16.4168,16.4168,204500.0
2011-11-07 12:20:00,23.76,23.76,23.7,23.73,427400.0,16.4238,16.4238,16.3823,16.403,427400.0
2011-11-07 12:25:00,23.73,23.74,23.71,23.72,237000.0,16.403,16.4099,16.3892,16.3961,237000.0
2011-11-07 12:30:00,23.72,23.73,23.69,23.73,431400.0,16.3961,16.403,16.3754,16.403,431400.0
2011-11-07 12:35:00,23.73,23.73,23.71,23.73,111300.0,16.403,16.403,16.3892,16.403,111300.0
2011-11-07 12:40:00,23.73,23.76,23.72,23.75,243700.0,16.403,16.4238,16.3961,16.4168,243700.0
2011-11-07 12:45:00,23.75,23.75,23.73,23.75,165100.0,16.4168,16.4168,16.403,16.4168,165100.0
2011-11-07 12:50:00,23.75,23.78,23.74,23.77,194500.0,16.4168,16.4376,16.4099,16.4307,194500.0
2011-11-07 12:55:00,23.78,23.78,23.76,23.78,282400.0,16.4376,16.4376,16.4238,16.4376,282400.0
2011-11-07 13:00:00,23.78,23.79,23.76,23.77,230900.0,16.4376,16.4445,16.4238,16.4307,230900.0
2011-11-07 13:05:00,23.78,23.79,23.77,23.79,151300.0,16.4376,16.4445,16.4307,16.4445,151300.0
2011-11-07 13:10:00,23.78,23.82,23.78,23.82,267500.0,16.4376,16.4652,16.4376,16.4652,267500.0
2011-11-07 13:15:00,23.82,23.85,23.81,23.84,228600.0,16.4652,16.486,16.4583,16.4791,228600.0
2011-11-07 13:20:00,23.84,23.85,23.82,23.83,292200.0,16.4791,16.486,16.4652,16.4721,292200.0
2011-11-07 13:25:00,23.82,23.82,23.79,23.8,444500.0,16.4652,16.4652,16.4445,16.4514,444500.0
2011-11-07 13:30:00,23.8,23.82,23.79,23.82,277200.0,16.4514,16.4652,16.4445,16.4652,277200.0
2011-11-07 13:35:00,23.82,23.83,23.81,23.82,206900.0,16.4652,16.4721,16.4583,16.4652,206900.0
2011-11-07 13:40:00,23.82,23.83,23.81,23.83,81900.0,16.4652,16.4721,16.4583,16.4721,81900.0
2011-11-07 13:45:00,23.83,23.84,23.82,23.83,167400.0,16.4721,16.4791,16.4652,16.4721,167400.0
2011-11-07 13:50:00,23.83,23.85,23.81,23.82,258900.0,16.4721,16.486,16.4583,16.4652,258900.0
2011-11-07 13:55:00,23.81,23.96,23.81,23.96,837400.0,16.4583,16.562,16.4583,16.562,837400.0
2011-11-07 14:00:00,23.96,24.03,23.94,24.02,1205200.0,16.562,16.6104,16.5482,16.6035,1205200.0
2011-11-07 14:05:00,24.02,24.02,23.98,24.0,635900.0,16.6035,16.6035,16.5758,16.5897,635900.0
2011-11-07 14:10:00,23.99,24.05,23.99,24.02,552800.0,16.5827,16.6242,16.5827,16.6035,552800.0
2011-11-07 14:15:00,24.02,24.05,24.02,24.02,507000.0,16.6035,16.6242,16.6035,16.6035,507000.0
2011-11-07 14:20:00,24.03,24.07,24.02,24.05,759600.0,16.6104,16.638,16.6035,16.6242,759600.0
2011-11-07 14:25:00,24.06,24.09,24.05,24.05,571300.0,16.6311,16.6519,16.6242,16.6242,571300.0
2011-11-07 14:30:00,24.05,24.12,24.04,24.1,1183400.0,16.6242,16.6726,16.6173,16.6588,1183400.0
2011-11-07 14:35:00,24.1,24.12,24.09,24.12,361300.0,16.6588,16.6726,16.6519,16.6726,361300.0
2011-11-07 14:40:00,24.12,24.14,24.1,24.11,1194400.0,16.6726,16.6864,16.6588,16.6657,1194400.0
2011-11-07 14:45:00,24.12,24.12,24.09,24.09,635200.0,16.6726,16.6726,16.6519,16.6519,635200.0
2011-11-07 14:50:00,24.1,24.13,24.07,24.13,1271000.0,16.6588,16.6795,16.638,16.6795,1271000.0
2011-11-07 14:55:00,24.12,24.14,24.11,24.13,543900.0,16.6726,16.6864,16.6657,16.6795,543900.0
2011-11-07 15:00:00,24.13,24.14,24.11,24.14,378800.0,16.6795,16.6864,16.6657,16.6864,378800.0
2011-11-07 15:05:00,24.13,24.15,24.12,24.14,541400.0,16.6795,16.6933,16.6726,16.6864,541400.0
2011-11-07 15:10:00,24.15,24.18,24.14,24.18,456600.0,16.6933,16.7141,16.6864,16.7141,456600.0
2011-11-07 15:15:00,24.18,24.18,24.14,24.15,665300.0,16.7141,16.7141,16.6864,16.6933,665300.0
2011-11-07 15:20:00,24.15,24.19,24.15,24.18,385400.0,16.6933,16.721,16.6933,16.7141,385400.0
2011-11-07 15:25:00,24.19,24.2,24.13,24.14,654800.0,16.721,16.7279,16.6795,16.6864,654800.0
2011-11-07 15:30:00,24.14,24.17,24.13,24.15,853600.0,16.6864,16.7072,16.6795,16.6933,853600.0
2011-11-07 15:35:00,24.14,24.22,24.14,24.19,917800.0,16.6864,16.7417,16.6864,16.721,917800.0
2011-11-07 15:40:00,24.2,24.21,24.18,24.21,663200.0,16.7279,16.7348,16.7141,16.7348,663200.0
2011-11-07 15:45:00,24.21,24.25,24.2,24.23,1306500.0,16.7348,16.7625,16.7279,16.7486,1306500.0
2011-11-07 15:50:00,24.23,24.31,24.22,24.27,2388900.0,16.7486,16.8039,16.7417,16.7763,2388900.0
2011-11-07 15:55:00,24.28,24.29,24.26,24.29,1907300.0,16.7832,16.7901,16.7694,16.7901,1907300.0
2011-11-08 09:30:00,24.48,24.5,24.43,24.45,2272400.0,16.9214,16.9353,16.8869,16.9007,2272400.0
2011-11-08 09:35:00,24.45,24.5,24.44,24.49,1199000.0,16.9007,16.9353,16.8938,16.9284,1199000.0
2011-11-08 09:40:00,24.49,24.58,24.48,24.58,1113200.0,16.9284,16.9906,16.9214,16.9906,1113200.0
2011-11-08 09:45:00,24.58,24.62,24.5,24.51,1332300.0,16.9906,17.0182,16.9353,16.9422,1332300.0
2011-11-08 09:50:00,24.51,24.57,24.5,24.56,540100.0,16.9422,16.9837,16.9353,16.9767,540100.0
2011-11-08 09:55:00,24.55,24.64,24.55,24.64,622900.0,16.9698,17.032,16.9698,17.032,622900.0
2011-11-08 10:00:00,24.64,24.68,24.62,24.62,790900.0,17.032,17.0597,17.0182,17.0182,790900.0
2011-11-08 10:05:00,24.63,24.63,24.56,24.58,662000.0,17.0251,17.0251,16.9767,16.9906,662000.0
2011-11-08 10:10:00,24.59,24.59,24.46,24.54,1505900.0,16.9975,16.9975,16.9076,16.9629,1505900.0
2011-11-08 10:15:00,24.53,24.57,24.5,24.54,975500.0,16.956,16.9837,16.9353,16.9629,975500.0
2011-11-08 10:20:00,24.54,24.56,24.52,24.55,874600.0,16.9629,16.9767,16.9491,16.9698,874600.0
2011-11-08 10:25:00,24.55,24.56,24.43,24.46,1233700.0,16.9698,16.9767,16.8869,16.9076,1233700.0
2011-11-08 10:30:00,24.47,24.5,24.45,24.45,452400.0,16.9145,16.9353,16.9007,16.9007,452400.0
2011-11-08 10:35:00,24.46,24.48,24.43,24.47,862900.0,16.9076,16.9214,16.8869,16.9145,862900.0
2011-11-08 10:40:00,24.46,24.49,24.45,24.48,493300.0,16.9076,16.9284,16.9007,16.9214,493300.0
2011-11-08 10:45:00,24.49,24.51,24.47,24.47,351300.0,16.9284,16.9422,16.9145,16.9145,351300.0
2011-11-08 10:50:00,24.47,24.49,24.38,24.4,1009700.0,16.9145,16.9284,16.8523,16.8661,1009700.0
2011-11-08 10:55:00,24.42,24.42,24.38,24.38,591000.0,16.88,16.88,16.8523,16.8523,591000.0
2011-11-08 11:00:00,24.38,24.41,24.35,24.37,784700.0,16.8523,16.8731,16.8316,16.8454,784700.0
2011-11-08 11:05:00,24.38,24.42,24.33,24.39,760100.0,16.8523,16.88,16.8178,16.8592,760100.0
2011-11-08 11:10:00,24.39,24.39,24.34,24.36,551400.0,16.8592,16.8592,16.8247,16.8385,551400.0
2011-11-08 11:15:00,24.37,24.38,24.29,24.31,793900.0,16.8454,16.8523,16.7901,16.8039,793900.0
2011-11-08 11:20:00,24.3,24.31,24.27,24.28,423500.0,16.797,16.8039,16.7763,16.7832,423500.0
2011-11-08 11:25:00,24.27,24.37,24.26,24.37,599500.0,16.7763,16.8454,16.7694,16.8454,599500.0
2011-11-08 11:30:00,24.37,24.38,24.33,24.34,484300.0,16.8454,16.8523,16.8178,16.8247,484300.0
2011-11-08 11:35:00,24.34,24.35,24.32,24.34,325500.0,16.8247,16.8316,16.8108,16.8247,325500.0
2011-11-08 11:40:00,24.34,24.37,24.31,24.35,371200.0,16.8247,16.8454,16.8039,16.8316,371200.0
2011-11-08 11:45:00,24.36,24.39,24.34,24.39,372500.0,16.8385,16.8592,16.8247,16.8592,372500.0
2011-11-08 11:50:00,24.39,24.4,24.38,24.39,354800.0,16.8592,16.8661,16.8523,16.8592,354800.0
2011-11-08 11:55:00,24.39,24.4,24.37,24.38,287000.0,16.8592,16.8661,16.8454,16.8523,287000.0
2011-11-08 12:00:00,24.38,24.43,24.35,24.42,669700.0,16.8523,16.8869,16.8316,16.88,669700.0
2011-11-08 12:05:00,24.43,24.43,24.4,24.41,234100.0,16.8869,16.8869,16.8661,16.8731,234100.0
2011-11-08 12:10:00,24.42,24.42,24.39,24.4,492000.0,16.88,16.88,16.8592,16.8661,492000.0
2011-11-08 12:15:00,24.39,24.4,24.37,24.37,364300.0,16.8592,16.8661,16.8454,16.8454,364300.0
2011-11-08 12:20:00,24.38,24.4,24.36,24.36,339800.0,16.8523,16.8661,16.8385,16.8385,339800.0
2011-11-08 12:25:00,24.36,24.39,24.36,24.36,351900.0,16.8385,16.8592,16.8385,16.8385,351900.0
2011-11-08 12:30:00,24.36,24.4,24.36,24.39,364500.0,16.8385,16.8661,16.8385,16.8592,364500.0
2011-11-08 12:35:00,24.4,24.41,24.39,24.41,333400.0,16.8661,16.8731,16.8592,16.8731,333400.0
2011-11-08 12:40:00,24.41,24.43,24.4,24.42,311500.0,16.8731,16.8869,16.8661,16.88,311500.0
2011-11-08 12:45:00,24.42,24.43,24.4,24.41,527200.0,16.88,16.8869,16.8661,16.8731,527200.0
2011-11-08 12:50:00,24.41,24.43,24.38,24.4,307100.0,16.8731,16.8869,16.8523,16.8661,307100.0
2011-11-08 12:55:00,24.4,24.41,24.4,24.41,131600.0,16.8661,16.8731,16.8661,16.8731,131600.0
2011-11-08 13:00:00,24.41,24.45,24.4,24.45,344400.0,16.8731,16.9007,16.8661,16.9007,344400.0
2011-11-08 13:05:00,24.45,24.45,24.43,24.43,355900.0,16.9007,16.9007,16.8869,16.8869,355900.0
2011-11-08 13:10:00,24.44,24.44,24.4,24.41,470300.0,16.8938,16.8938,16.8661,16.8731,470300.0
2011-11-08 13:15:00,24.4,24.42,24.38,24.41,313600.0,16.8661,16.88,16.8523,16.8731,313600.0
2011-11-08 13:20:00,24.42,24.45,24.4,24.44,328300.0,16.88,16.9007,16.8661,16.8938,328300.0
2011-11-08 13:25:00,24.44,24.48,24.44,24.47,367500.0,16.8938,16.9214,16.8938,16.9145,367500.0
2011-11-08 13:30:00,24.47,24.5,24.47,24.48,332400.0,16.9145,16.9353,16.9145,16.9214,332400.0
2011-11-08 13:35:00,24.48,24.53,24.47,24.53,710700.0,16.9214,16.956,16.9145,16.956,710700.0
2011-11-08 13:40:00,24.53,24.59,24.52,24.58,613900.0,16.956,16.9975,16.9491,16.9906,613900.0
2011-11-08 13:45:00,24.58,24.65,24.55,24.62,887200.0,16.9906,17.039,16.9698,17.0182,887200.0
2011-11-08 13:50:00,24.63,24.65,24.61,24.64,862600.0,17.0251,17.039,17.0113,17.032,862600.0
2011-11-08 13:55:00,24.64,24.67,24.62,24.65,757700.0,17.032,17.0528,17.0182,17.039,757700.0
2011-11-08 14:00:00,24.64,24.66,24.62,24.64,461800.0,17.032,17.0459,17.0182,17.032,461800.0
2011-11-08 14:05:00,24.64,24.65,24.57,24.6,713900.0,17.032,17.039,16.9837,17.0044,713900.0
2011-11-08 14:10:00,24.6,24.62,24.59,24.62,358300.0,17.0044,17.0182,16.9975,17.0182,358300.0
2011-11-08 14:15:00,24.62,24.63,24.58,24.6,406100.0,17.0182,17.0251,16.9906,17.0044,406100.0
2011-11-08 14:20:00,24.59,24.64,24.57,24.64,876200.0,16.9975,17.032,16.9837,17.032,876200.0
2011-11-08 14:25:00,24.64,24.67,24.63,24.67,644700.0,17.032,17.0528,17.0251,17.0528,644700.0
2011-11-08 14:30:00,24.67,24.69,24.65,24.66,788400.0,17.0528,17.0666,17.039,17.0459,788400.0
2011-11-08 14:35:00,24.66,24.69,24.66,24.69,373000.0,17.0459,17.0666,17.0459,17.0666,373000.0
2011-11-08 14:40:00,24.69,24.69,24.66,24.67,651400.0,17.0666,17.0666,17.0459,17.0528,651400.0
2011-11-08 14:45:00,24.68,24.71,24.68,24.69,552500.0,17.0597,17.0804,17.0597,17.0666,552500.0
2011-11-08 14:50:00,24.68,24.7,24.66,24.68,713500.0,17.0597,17.0735,17.0459,17.0597,713500.0
2011-11-08 14:55:00,24.68,24.69,24.63,24.66,669400.0,17.0597,17.0666,17.0251,17.0459,669400.0
2011-11-08 15:00:00,24.67,24.67,24.62,24.62,444800.0,17.0528,17.0528,17.0182,17.0182,444800.0
2011-11-08 15:05:00,24.61,24.67,24.61,24.65,501100.0,17.0113,17.0528,17.0113,17.039,501100.0
2011-11-08 15:10:00,24.66,24.7,24.65,24.69,566200.0,17.0459,17.0735,17.039,17.0666,566200.0
2011-11-08 15:15:00,24.69,24.73,24.69,24.71,784900.0,17.0666,17.0943,17.0666,17.0804,784900.0
2011-11-08 15:20:00,24.71,24.72,24.69,24.7,713400.0,17.0804,17.0873,17.0666,17.0735,713400.0
2011-11-08 15:25:00,24.7,24.71,24.68,24.71,473200.0,17.0735,17.0804,17.0597,17.0804,473200.0
2011-11-08 15:30:00,24.71,24.76,24.7,24.76,780000.0,17.0804,17.115,17.0735,17.115,780000.0
2011-11-08 15:35:00,24.76,24.77,24.74,24.76,866300.0,17.115,17.1219,17.1012,17.115,866300.0
2011-11-08 15:40:00,24.76,24.77,24.71,24.72,803400.0,17.115,17.1219,17.0804,17.0873,803400.0
2011-11-08 15:45:00,24.71,24.75,24.7,24.74,862800.0,17.0804,17.1081,17.0735,17.1012,862800.0
2011-11-08 15:50:00,24.73,24.76,24.73,24.75,1417600.0,17.0943,17.115,17.0943,17.1081,1417600.0
2011-11-08 15:55:00,24.75,24.75,24.7,24.75,3212400.0,17.1081,17.1081,17.0735,17.1081,3212400.0
2011-11-09 09:30:00,24.24,24.32,24.18,24.28,1421100.0,16.7556,16.8108,16.7141,16.7832,1421100.0
2011-11-09 09:35:00,24.29,24.29,24.2,24.23,777300.0,16.7901,16.7901,16.7279,16.7486,777300.0
2011-11-09 09:40:00,24.22,24.24,24.15,24.19,985400.0,16.7417,16.7556,16.6933,16.721,985400.0
2011-11-09 09:45:00,24.19,24.2,24.11,24.2,1068600.0,16.721,16.7279,16.6657,16.7279,1068600.0
2011-11-09 09:50:00,24.19,24.2,24.09,24.1,918200.0,16.721,16.7279,16.6519,16.6588,918200.0
2011-11-09 09:55:00,24.1,24.11,24.06,24.08,696300.0,16.6588,16.6657,16.6311,16.645,696300.0
2011-11-09 10:00:00,24.08,24.15,24.08,24.14,767800.0,16.645,16.6933,16.645,16.6864,767800.0
2011-11-09 10:05:00,24.14,24.18,24.11,24.16,800500.0,16.6864,16.7141,16.6657,16.7003,800500.0
2011-11-09 10:10:00,24.17,24.18,24.14,24.16,455800.0,16.7072,16.7141,16.6864,16.7003,455800.0
2011-11-09 10:15:00,24.15,24.17,24.1,24.1,686700.0,16.6933,16.7072,16.6588,16.6588,686700.0
2011-11-09 10:20:00,24.11,24.14,24.1,24.11,717700.0,16.6657,16.6864,16.6588,16.6657,717700.0
2011-11-09 10:25:00,24.11,24.12,24.05,24.07,794400.0,16.6657,16.6726,16.6242,16.638,794400.0
2011-11-09 10:30:00,24.07,24.1,24.05,24.08,1230100.0,16.638,16.6588,16.6242,16.645,1230100.0
2011-11-09 10:35:00,24.08,24.09,23.95,23.99,1432900.0,16.645,16.6519,16.5551,16.5827,1432900.0
2011-11-09 10:40:00,23.99,24.08,23.98,24.08,739000.0,16.5827,16.645,16.5758,16.645,739000.0
2011-11-09 10:45:00,24.08,24.19,24.08,24.17,1101900.0,16.645,16.721,16.645,16.7072,1101900.0
2011-11-09 10:50:00,24.16,24.23,24.12,24.14,601200.0,16.7003,16.7486,16.6726,16.6864,601200.0
2011-11-09 10:55:00,24.13,24.15,24.1,24.11,374400.0,16.6795,16.6933,16.6588,16.6657,374400.0
2011-11-09 11:00:00,24.1,24.14,24.07,24.14,493600.0,16.6588,16.6864,16.638,16.6864,493600.0
2011-11-09 11:05:00,24.13,24.2,24.13,24.19,364200.0,16.6795,16.7279,16.6795,16.721,364200.0
2011-11-09 11:10:00,24.19,24.19,24.17,24.18,135800.0,16.721,16.721,16.7072,16.7141,135800.0
2011-11-09 11:15:00,24.17,24.23,24.17,24.22,546000.0,16.7072,16.7486,16.7072,16.7417,546000.0
2011-11-09 11:20:00,24.21,24.28,24.21,24.27,566200.0,16.7348,16.7832,16.7348,16.7763,566200.0
2011-11-09 11:25:00,24.27,24.28,24.22,24.25,778200.0,16.7763,16.7832,16.7417,16.7625,778200.0
2011-11-09 11:30:00,24.25,24.25,24.2,24.23,302900.0,16.7625,16.7625,16.7279,16.7486,302900.0
2011-11-09 11:35:00,24.22,24.25,24.22,24.25,297900.0,16.7417,16.7625,16.7417,16.7625,297900.0
2011-11-09 11:40:00,24.25,24.25,24.17,24.18,412300.0,16.7625,16.7625,16.7072,16.7141,412300.0
2011-11-09 11:45:00,24.18,24.25,24.17,24.23,409700.0,16.7141,16.7625,16.7072,16.7486,409700.0
2011-11-09 11:50:00,24.24,24.26,24.22,24.23,345300.0,16.7556,16.7694,16.7417,16.7486,345300.0
2011-11-09 11:55:00,24.23,24.27,24.22,24.22,416400.0,16.7486,16.7763,16.7417,16.7417,416400.0
2011-11-09 12:00:00,24.22,24.24,24.16,24.17,339900.0,16.7417,16.7556,16.7003,16.7072,339900.0
2011-11-09 12:05:00,24.17,24.18,24.14,24.16,315100.0,16.7072,16.7141,16.6864,16.7003,315100.0
2011-11-09 12:10:00,24.16,24.17,24.15,24.16,188700.0,16.7003,16.7072,16.6933,16.7003,188700.0
2011-11-09 12:15:00,24.15,24.16,24.13,24.13,147800.0,16.6933,16.7003,16.6795,16.6795,147800.0
2011-11-09 12:20:00,24.14,24.17,24.12,24.12,315000.0,16.6864,16.7072,16.6726,16.6726,315000.0
2011-11-09 12:25:00,24.12,24.14,24.11,24.13,412400.0,16.6726,16.6864,16.6657,16.6795,412400.0
2011-11-09 12:30:00,24.13,24.13,24.12,24.12,137300.0,16.6795,16.6795,16.6726,16.6726,137300.0
2011-11-09 12:35:00,24.12,24.17,24.12,24.17,152500.0,16.6726,16.7072,16.6726,16.7072,152500.0
2011-11-09 12:40:00,24.17,24.19,24.15,24.18,246200.0,16.7072,16.721,16.6933,16.7141,246200.0
2011-11-09 12:45:00,24.18,24.2,24.17,24.2,146100.0,16.7141,16.7279,16.7072,16.7279,146100.0
2011-11-09 12:50:00,24.2,24.22,24.19,24.19,187800.0,16.7279,16.7417,16.721,16.721,187800.0
2011-11-09 12:55:00,24.19,24.23,24.19,24.22,436000.0,16.721,16.7486,16.721,16.7417,436000.0
2011-11-09 13:00:00,24.22,24.23,24.2,24.22,338300.0,16.7417,16.7486,16.7279,16.7417,338300.0
2011-11-09 13:05:00,24.21,24.28,24.21,24.23,442600.0,16.7348,16.7832,16.7348,16.7486,442600.0
2011-11-09 13:10:00,24.23,24.23,24.2,24.21,229100.0,16.7486,16.7486,16.7279,16.7348,229100.0
2011-11-09 13:15:00,24.2,24.21,24.14,24.15,653600.0,16.7279,16.7348,16.6864,16.6933,653600.0
2011-11-09 13:20:00,24.14,24.16,24.11,24.11,522900.0,16.6864,16.7003,16.6657,16.6657,522900.0
2011-11-09 13:25:00,24.11,24.12,24.1,24.11,321900.0,16.6657,16.6726,16.6588,16.6657,321900.0
2011-11-09 13:30:00,24.12,24.14,24.1,24.12,533500.0,16.6726,16.6864,16.6588,16.6726,533500.0
2011-11-09 13:35:00,24.13,24.13,24.07,24.07,511400.0,16.6795,16.6795,16.638,16.638,511400.0
2011-11-09 13:40:00,24.08,24.09,24.04,24.08,354900.0,16.645,16.6519,16.6173,16.645,354900.0
2011-11-09 13:45:00,24.08,24.08,24.02,24.02,443000.0,16.645,16.645,16.6035,16.6035,443000.0
2011-11-09 13:50:00,24.01,24.02,23.98,23.99,410000.0,16.5966,16.6035,16.5758,16.5827,410000.0
2011-11-09 13:55:00,23.97,23.97,23.93,23.96,735800.0,16.5689,16.5689,16.5413,16.562,735800.0
2011-11-09 14:00:00,23.96,23.98,23.93,23.93,654400.0,16.562,16.5758,16.5413,16.5413,654400.0
2011-11-09 14:05:00,23.93,23.96,23.8,23.84,1495600.0,16.5413,16.562,16.4514,16.4791,1495600.0
2011-11-09 14:10:00,23.83,23.9,23.82,23.88,1205800.0,16.4721,16.5205,16.4652,16.5067,1205800.0
2011-11-09 14:15:00,23.88,23.93,23.86,23.91,787500.0,16.5067,16.5413,16.4929,16.5274,787500.0
2011-11-09 14:20:00,23.91,23.95,23.87,23.87,1175900.0,16.5274,16.5551,16.4998,16.4998,1175900.0
2011-11-09 14:25:00,23.87,23.88,23.8,23.87,967400.0,16.4998,16.5067,16.4514,16.4998,967400.0
2011-11-09 14:30:00,23.87,23.92,23.83,23.91,593600.0,16.4998,16.5344,16.4721,16.5274,593600.0
2011-11-09 14:35:00,23.9,23.91,23.88,23.89,343700.0,16.5205,16.5274,16.5067,16.5136,343700.0
2011-11-09 14:40:00,23.88,23.92,23.83,23.92,456900.0,16.5067,16.5344,16.4721,16.5344,456900.0
2011-11-09 14:45:00,23.92,23.95,23.9,23.92,460100.0,16.5344,16.5551,16.5205,16.5344,460100.0
2011-11-09 14:50:00,23.9,23.94,23.9,23.93,341600.0,16.5205,16.5482,16.5205,16.5413,341600.0
2011-11-09 14:55:00,23.93,23.96,23.91,23.93,729100.0,16.5413,16.562,16.5274,16.5413,729100.0
2011-11-09 15:00:00,23.93,23.97,23.91,23.95,626900.0,16.5413,16.5689,16.5274,16.5551,626900.0
2011-11-09 15:05:00,23.95,24.0,23.94,23.96,777900.0,16.5551,16.5897,16.5482,16.562,777900.0
2011-11-09 15:10:00,23.97,23.98,23.93,23.94,425600.0,16.5689,16.5758,16.5413,16.5482,425600.0
2011-11-09 15:15:00,23.93,23.98,23.91,23.96,426300.0,16.5413,16.5758,16.5274,16.562,426300.0
2011-11-09 15:20:00,23.97,24.01,23.96,23.98,620700.0,16.5689,16.5966,16.562,16.5758,620700.0
2011-11-09 15:25:00,23.98,23.99,23.95,23.98,632200.0,16.5758,16.5827,16.5551,16.5758,632200.0
2011-11-09 15:30:00,23.98,23.98,23.91,23.92,829300.0,16.5758,16.5758,16.5274,16.5344,829300.0
2011-11-09 15:35:00,23.92,23.94,23.88,23.88,701200.0,16.5344,16.5482,16.5067,16.5067,701200.0
2011-11-09 15:40:00,23.88,23.92,23.83,23.84,974500.0,16.5067,16.5344,16.4721,16.4791,974500.0
2011-11-09 15:45:00,23.84,23.9,23.83,23.87,1551100.0,16.4791,16.5205,16.4721,16.4998,1551100.0
2011-11-09 15:50:00,23.88,23.9,23.82,23.84,2257700.0,16.5067,16.5205,16.4652,16.4791,2257700.0
2011-11-09 15:55:00,23.84,23.9,23.82,23.82,4517400.0,16.4791,16.5205,16.4652,16.4652,4517400.0
2011-11-10 09:30:00,24.14,24.15,24.08,24.1,875900.0,16.6864,16.6933,16.645,16.6588,875900.0
2011-11-10 09:35:00,24.09,24.13,24.06,24.1,929700.0,16.6519,16.6795,16.6311,16.6588,929700.0
2011-11-10 09:40:00,24.1,24.1,24.02,24.04,437100.0,16.6588,16.6588,16.6035,16.6173,437100.0
2011-11-10 09:45:00,24.05,24.08,24.02,24.07,488300.0,16.6242,16.645,16.6035,16.638,488300.0
2011-11-10 09:50:00,24.08,24.08,23.99,24.02,877800.0,16.645,16.645,16.5827,16.6035,877800.0
2011-11-10 09:55:00,24.03,24.03,23.9,23.93,873400.0,16.6104,16.6104,16.5205,16.5413,873400.0
2011-11-10 10:00:00,23.92,23.98,23.91,23.97,795700.0,16.5344,16.5758,16.5274,16.5689,795700.0
2011-11-10 10:05:00,23.96,24.04,23.96,24.02,629500.0,16.562,16.6173,16.562,16.6035,629500.0
2011-11-10 10:10:00,24.02,24.03,24.0,24.0,545100.0,16.6035,16.6104,16.5897,16.5897,545100.0
2011-11-10 10:15:00,24.0,24.02,23.95,23.96,489800.0,16.5897,16.6035,16.5551,16.562,489800.0
2011-11-10 10:20:00,23.97,23.97,23.88,23.89,704700.0,16.5689,16.5689,16.5067,16.5136,704700.0
2011-11-10 10:25:00,23.89,23.94,23.87,23.9,561000.0,16.5136,16.5482,16.4998,16.5205,561000.0
2011-11-10 10:30:00,23.89,23.89,23.75,23.75,1336100.0,16.5136,16.5136,16.4168,16.4168,1336100.0
2011-11-10 10:35:00,23.75,23.86,23.75,23.85,453100.0,16.4168,16.4929,16.4168,16.486,453100.0
2011-11-10 10:40:00,23.85,23.88,23.81,23.82,537600.0,16.486,16.5067,16.4583,16.4652,537600.0
2011-11-10 10:45:00,23.82,23.82,23.74,23.75,320400.0,16.4652,16.4652,16.4099,16.4168,320400.0
2011-11-10 10:50:00,23.74,23.81,23.74,23.8,382900.0,16.4099,16.4583,16.4099,16.4514,382900.0
2011-11-10 10:55:00,23.81,23.85,23.8,23.83,471900.0,16.4583,16.486,16.4514,16.4721,471900.0
2011-11-10 11:00:00,23.83,23.96,23.82,23.93,677000.0,16.4721,16.562,16.4652,16.5413,677000.0
2011-11-10 11:05:00,23.93,23.95,23.91,23.93,395000.0,16.5413,16.5551,16.5274,16.5413,395000.0
2011-11-10 11:10:00,23.93,23.95,23.89,23.9,309700.0,16.5413,16.5551,16.5136,16.5205,309700.0
2011-11-10 11:15:00,23.9,23.94,23.89,23.92,561700.0,16.5205,16.5482,16.5136,16.5344,561700.0
2011-11-10 11:20:00,23.92,23.93,23.89,23.93,254100.0,16.5344,16.5413,16.5136,16.5413,254100.0
2011-11-10 11:25:00,23.92,23.98,23.92,23.98,331700.0,16.5344,16.5758,16.5344,16.5758,331700.0
2011-11-10 11:30:00,23.98,24.02,23.95,24.0,764400.0,16.5758,16.6035,16.5551,16.5897,764400.0
2011-11-10 11:35:00,24.0,24.02,23.95,23.96,566900.0,16.5897,16.6035,16.5551,16.562,566900.0
2011-11-10 11:40:00,23.96,24.06,23.95,24.06,668100.0,16.562,16.6311,16.5551,16.6311,668100.0
2011-11-10 11:45:00,24.06,24.1,24.04,24.07,415800.0,16.6311,16.6588,16.6173,16.638,415800.0
2011-11-10 11:50:00,24.06,24.09,24.02,24.03,321300.0,16.6311,16.6519,16.6035,16.6104,321300.0
2011-11-10 11:55:00,24.03,24.04,24.01,24.03,259300.0,16.6104,16.6173,16.5966,16.6104,259300.0
2011-11-10 12:00:00,24.03,24.04,23.99,24.02,312600.0,16.6104,16.6173,16.5827,16.6035,312600.0
2011-11-10 12:05:00,24.02,24.05,24.0,24.01,298100.0,16.6035,16.6242,16.5897,16.5966,298100.0
2011-11-10 12:10:00,24.02,24.04,23.97,23.99,280800.0,16.6035,16.6173,16.5689,16.5827,280800.0
2011-11-10 12:15:00,23.99,24.03,23.98,24.01,342200.0,16.5827,16.6104,16.5758,16.5966,342200.0
2011-11-10 12:20:00,24.01,24.02,24.01,24.02,85700.0,16.5966,16.6035,16.5966,16.6035,85700.0
2011-11-10 12:25:00,24.02,24.03,24.0,24.01,516000.0,16.6035,16.6104,16.5897,16.5966,516000.0
2011-11-10 12:30:00,24.0,24.01,23.98,23.99,419800.0,16.5897,16.5966,16.5758,16.5827,419800.0
2011-11-10 12:35:00,23.99,24.0,23.93,23.94,833200.0,16.5827,16.5897,16.5413,16.5482,833200.0
2011-11-10 12:40:00,23.94,23.96,23.93,23.93,261700.0,16.5482,16.562,16.5413,16.5413,261700.0
2011-11-10 12:45:00,23.93,23.96,23.93,23.94,203300.0,16.5413,16.562,16.5413,16.5482,203300.0
2011-11-10 12:50:00,23.94,24.01,23.94,24.0,373800.0,16.5482,16.5966,16.5482,16.5897,373800.0
2011-11-10 12:55:00,24.0,24.05,24.0,24.04,156800.0,16.5897,16.6242,16.5897,16.6173,156800.0
2011-11-10 13:00:00,24.05,24.09,24.03,24.09,390400.0,16.6242,16.6519,16.6104,16.6519,390400.0
2011-11-10 13:05:00,24.09,24.1,24.06,24.1,405000.0,16.6519,16.6588,16.6311,16.6588,405000.0
2011-11-10 13:10:00,24.1,24.2,24.09,24.2,788100.0,16.6588,16.7279,16.6519,16.7279,788100.0
2011-11-10 13:15:00,24.2,24.24,24.18,24.24,865800.0,16.7279,16.7556,16.7141,16.7556,865800.0
2011-11-10 13:20:00,24.24,24.25,24.21,24.24,541600.0,16.7556,16.7625,16.7348,16.7556,541600.0
2011-11-10 13:25:00,24.23,24.24,24.2,24.2,315900.0,16.7486,16.7556,16.7279,16.7279,315900.0
2011-11-10 13:30:00,24.21,24.23,24.17,24.22,826800.0,16.7348,16.7486,16.7072,16.7417,826800.0
2011-11-10 13:35:00,24.23,24.23,24.17,24.18,502100.0,16.7486,16.7486,16.7072,16.7141,502100.0
2011-11-10 13:40:00,24.18,24.23,24.18,24.19,360900.0,16.7141,16.7486,16.7141,16.721,360900.0
2011-11-10 13:45:00,24.19,24.19,24.13,24.14,330000.0,16.721,16.721,16.6795,16.6864,330000.0
2011-11-10 13:50:00,24.14,24.17,24.12,24.15,343100.0,16.6864,16.7072,16.6726,16.6933,343100.0
2011-11-10 13:55:00,24.15,24.17,24.15,24.16,216800.0,16.6933,16.7072,16.6933,16.7003,216800.0
2011-11-10 14:00:00,24.17,24.2,24.13,24.13,571400.0,16.7072,16.7279,16.6795,16.6795,571400.0
2011-11-10 14:05:00,24.12,24.16,24.08,24.1,751600.0,16.6726,16.7003,16.645,16.6588,751600.0
2011-11-10 14:10:00,24.1,24.12,24.08,24.11,375500.0,16.6588,16.6726,16.645,16.6657,375500.0
2011-11-10 14:15:00,24.11,24.16,24.09,24.14,386100.0,16.6657,16.7003,16.6519,16.6864,386100.0
2011-11-10 14:20:00,24.14,24.15,24.1,24.15,394100.0,16.6864,16.6933,16.6588,16.6933,394100.0
2011-11-10 14:25:00,24.15,24.15,24.05,24.06,585500.0,16.6933,16.6933,16.6242,16.6311,585500.0
2011-11-10 14:30:00,24.06,24.08,24.03,24.07,409400.0,16.6311,16.645,16.6104,16.638,409400.0
2011-11-10 14:35:00,24.07,24.08,24.04,24.04,362600.0,16.638,16.645,16.6173,16.6173,362600.0
2011-11-10 14:40:00,24.04,24.09,24.03,24.09,365100.0,16.6173,16.6519,16.6104,16.6519,365100.0
2011-11-10 14:45:00,24.09,24.11,24.06,24.07,856000.0,16.6519,16.6657,16.6311,16.638,856000.0
2011-11-10 14:50:00,24.08,24.1,24.04,24.04,318500.0,16.645,16.6588,16.6173,16.6173,318500.0
2011-11-10 14:55:00,24.04,24.05,23.95,23.95,551000.0,16.6173,16.6242,16.5551,16.5551,551000.0
2011-11-10 15:00:00,23.95,23.99,23.93,23.97,1057200.0,16.5551,16.5827,16.5413,16.5689,1057200.0
2011-11-10 15:05:00,23.97,24.01,23.94,23.96,373400.0,16.5689,16.5966,16.5482,16.562,373400.0
2011-11-10 15:10:00,23.95,24.01,23.95,24.0,335000.0,16.5551,16.5966,16.5551,16.5897,335000.0
2011-11-10 15:15:00,24.0,24.03,23.96,23.98,451300.0,16.5897,16.6104,16.562,16.5758,451300.0
2011-11-10 15:20:00,23.98,24.01,23.95,24.0,311100.0,16.5758,16.5966,16.5551,16.5897,311100.0
2011-11-10 15:25:00,24.0,24.08,24.0,24.05,692200.0,16.5897,16.645,16.5897,16.6242,692200.0
2011-11-10 15:30:00,24.05,24.08,23.99,24.07,1459800.0,16.6242,16.645,16.5827,16.638,1459800.0
2011-11-10 15:35:00,24.07,24.08,24.0,24.08,865100.0,16.638,16.645,16.5897,16.645,865100.0
2011-11-10 15:40:00,24.08,24.08,24.02,24.03,501500.0,16.645,16.645,16.6035,16.6104,501500.0
2011-11-10 15:45:00,24.02,24.07,24.02,24.06,679400.0,16.6035,16.638,16.6035,16.6311,679400.0
2011-11-10 15:50:00,24.06,24.13,24.05,24.12,1488600.0,16.6311,16.6795,16.6242,16.6726,1488600.0
2011-11-10 15:55:00,24.12,24.12,24.04,24.04,1321500.0,16.6726,16.6726,16.6173,16.6173,1321500.0
2011-11-11 09:30:00,24.31,24.5,24.29,24.4,1271700.0,16.8039,16.9353,16.7901,16.8661,1271700.0
2011-11-11 09:35:00,24.4,24.45,24.37,24.42,564400.0,16.8661,16.9007,16.8454,16.88,564400.0
2011-11-11 09:40:00,24.42,24.49,24.39,24.4,581900.0,16.88,16.9284,16.8592,16.8661,581900.0
2011-11-11 09:45:00,24.4,24.42,24.34,24.35,893400.0,16.8661,16.88,16.8247,16.8316,893400.0
2011-11-11 09:50:00,24.34,24.39,24.3,24.37,495500.0,16.8247,16.8592,16.797,16.8454,495500.0
2011-11-11 09:55:00,24.39,24.44,24.37,24.43,666000.0,16.8592,16.8938,16.8454,16.8869,666000.0
2011-11-11 10:00:00,24.44,24.58,24.44,24.57,949900.0,16.8938,16.9906,16.8938,16.9837,949900.0
2011-11-11 10:05:00,24.57,24.57,24.48,24.49,538900.0,16.9837,16.9837,16.9214,16.9284,538900.0
2011-11-11 10:10:00,24.5,24.5,24.44,24.45,311200.0,16.9353,16.9353,16.8938,16.9007,311200.0
2011-11-11 10:15:00,24.45,24.51,24.45,24.51,318200.0,16.9007,16.9422,16.9007,16.9422,318200.0
2011-11-11 10:20:00,24.51,24.52,24.49,24.51,361900.0,16.9422,16.9491,16.9284,16.9422,361900.0
2011-11-11 10:25:00,24.51,24.54,24.5,24.52,250400.0,16.9422,16.9629,16.9353,16.9491,250400.0
2011-11-11 10:30:00,24.53,24.6,24.53,24.6,515100.0,16.956,17.0044,16.956,17.0044,515100.0
2011-11-11 10:35:00,24.59,24.63,24.57,24.59,520000.0,16.9975,17.0251,16.9837,16.9975,520000.0
2011-11-11 10:40:00,24.59,24.69,24.58,24.68,708100.0,16.9975,17.0666,16.9906,17.0597,708100.0
2011-11-11 10:45:00,24.68,24.7,24.68,24.7,635200.0,17.0597,17.0735,17.0597,17.0735,635200.0
2011-11-11 10:50:00,24.7,24.72,24.68,24.69,657500.0,17.0735,17.0873,17.0597,17.0666,657500.0
2011-11-11 10:55:00,24.7,24.73,24.69,24.72,384600.0,17.0735,17.0943,17.0666,17.0873,384600.0
2011-11-11 11:00:00,24.73,24.73,24.69,24.72,341900.0,17.0943,17.0943,17.0666,17.0873,341900.0
2011-11-11 11:05:00,24.71,24.75,24.71,24.74,640100.0,17.0804,17.1081,17.0804,17.1012,640100.0
2011-11-11 11:10:00,24.73,24.74,24.72,24.72,690600.0,17.0943,17.1012,17.0873,17.0873,690600.0
2011-11-11 11:15:00,24.72,24.76,24.72,24.76,687600.0,17.0873,17.115,17.0873,17.115,687600.0
2011-11-11 11:20:00,24.76,24.77,24.73,24.76,422500.0,17.115,17.1219,17.0943,17.115,422500.0
2011-11-11 11:25:00,24.76,24.78,24.74,24.77,593100.0,17.115,17.1288,17.1012,17.1219,593100.0
2011-11-11 11:30:00,24.78,24.8,24.77,24.79,489800.0,17.1288,17.1426,17.1219,17.1357,489800.0
2011-11-11 11:35:00,24.78,24.79,24.75,24.76,270400.0,17.1288,17.1357,17.1081,17.115,270400.0
2011-11-11 11:40:00,24.76,24.83,24.75,24.82,678800.0,17.115,17.1634,17.1081,17.1565,678800.0
2011-11-11 11:45:00,24.83,24.86,24.82,24.83,551400.0,17.1634,17.1841,17.1565,17.1634,551400.0
2011-11-11 11:50:00,24.84,24.84,24.8,24.8,398400.0,17.1703,17.1703,17.1426,17.1426,398400.0
2011-11-11 11:55:00,24.8,24.83,24.8,24.8,395100.0,17.1426,17.1634,17.1426,17.1426,395100.0
2011-11-11 12:00:00,24.8,24.83,24.78,24.79,365600.0,17.1426,17.1634,17.1288,17.1357,365600.0
2011-11-11 12:05:00,24.78,24.82,24.78,24.79,294300.0,17.1288,17.1565,17.1288,17.1357,294300.0
2011-11-11 12:10:00,24.79,24.83,24.79,24.83,320000.0,17.1357,17.1634,17.1357,17.1634,320000.0
2011-11-11 12:15:00,24.82,24.83,24.76,24.77,668700.0,17.1565,17.1634,17.115,17.1219,668700.0
2011-11-11 12:20:00,24.77,24.78,24.75,24.76,562800.0,17.1219,17.1288,17.1081,17.115,562800.0
2011-11-11 12:25:00,24.76,24.79,24.75,24.78,230000.0,17.115,17.1357,17.1081,17.1288,230000.0
2011-11-11 12:30:00,24.79,24.79,24.74,24.77,362400.0,17.1357,17.1357,17.1012,17.1219,362400.0
2011-11-11 12:35:00,24.76,24.77,24.72,24.72,208300.0,17.115,17.1219,17.0873,17.0873,208300.0
2011-11-11 12:40:00,24.72,24.76,24.72,24.75,318100.0,17.0873,17.115,17.0873,17.1081,318100.0
2011-11-11 12:45:00,24.76,24.79,24.75,24.76,273900.0,17.115,17.1357,17.1081,17.115,273900.0
2011-11-11 12:50:00,24.76,24.79,24.76,24.79,328200.0,17.115,17.1357,17.115,17.1357,328200.0
2011-11-11 12:55:00,24.78,24.81,24.77,24.79,379100.0,17.1288,17.1496,17.1219,17.1357,379100.0
2011-11-11 13:00:00,24.79,24.83,24.78,24.82,364700.0,17.1357,17.1634,17.1288,17.1565,364700.0
2011-11-11 13:05:00,24.82,24.85,24.8,24.84,374400.0,17.1565,17.1772,17.1426,17.1703,374400.0
2011-11-11 13:10:00,24.84,24.86,24.83,24.85,288300.0,17.1703,17.1841,17.1634,17.1772,288300.0
2011-11-11 13:15:00,24.85,24.87,24.85,24.86,269800.0,17.1772,17.191,17.1772,17.1841,269800.0
2011-11-11 13:20:00,24.85,24.87,24.81,24.81,499300.0,17.1772,17.191,17.1496,17.1496,499300.0
2011-11-11 13:25:00,24.81,24.82,24.79,24.8,146900.0,17.1496,17.1565,17.1357,17.1426,146900.0
2011-11-11 13:30:00,24.8,24.83,24.79,24.83,501000.0,17.1426,17.1634,17.1357,17.1634,501000.0
2011-11-11 13:35:00,24.83,24.85,24.81,24.81,253100.0,17.1634,17.1772,17.1496,17.1496,253100.0
2011-11-11 13:40:00,24.81,24.84,24.79,24.83,335700.0,17.1496,17.1703,17.1357,17.1634,335700.0
2011-11-11 13:45:00,24.84,24.85,24.82,24.84,655400.0,17.1703,17.1772,17.1565,17.1703,655400.0
2011-11-11 13:50:00,24.84,24.84,24.78,24.8,358600.0,17.1703,17.1703,17.1288,17.1426,358600.0
2011-11-11 13:55:00,24.8,24.8,24.77,24.79,365700.0,17.1426,17.1426,17.1219,17.1357,365700.0
2011-11-11 14:00:00,24.8,24.85,24.79,24.84,401100.0,17.1426,17.1772,17.1357,17.1703,401100.0
2011-11-11 14:05:00,24.84,24.85,24.83,24.85,278200.0,17.1703,17.1772,17.1634,17.1772,278200.0
2011-11-11 14:10:00,24.84,24.89,24.84,24.88,720100.0,17.1703,17.2049,17.1703,17.1979,720100.0
2011-11-11 14:15:00,24.88,24.88,24.86,24.88,327100.0,17.1979,17.1979,17.1841,17.1979,327100.0
2011-11-11 14:20:00,24.88,24.88,24.85,24.88,381000.0,17.1979,17.1979,17.1772,17.1979,381000.0
2011-11-11 14:25:00,24.88,24.89,24.87,24.88,308300.0,17.1979,17.2049,17.191,17.1979,308300.0
2011-11-11 14:30:00,24.89,24.9,24.88,24.89,549000.0,17.2049,17.2118,17.1979,17.2049,549000.0
2011-11-11 14:35:00,24.89,24.89,24.86,24.87,425000.0,17.2049,17.2049,17.1841,17.191,425000.0
2011-11-11 14:40:00,24.87,24.89,24.87,24.87,368000.0,17.191,17.2049,17.191,17.191,368000.0
2011-11-11 14:45:00,24.88,24.88,24.85,24.87,446300.0,17.1979,17.1979,17.1772,17.191,446300.0
2011-11-11 14:50:00,24.86,24.88,24.85,24.87,501500.0,17.1841,17.1979,17.1772,17.191,501500.0
2011-11-11 14:55:00,24.87,24.88,24.8,24.81,483700.0,17.191,17.1979,17.1426,17.1496,483700.0
2011-11-11 15:00:00,24.82,24.84,24.79,24.82,471000.0,17.1565,17.1703,17.1357,17.1565,471000.0
2011-11-11 15:05:00,24.82,24.83,24.8,24.82,745100.0,17.1565,17.1634,17.1426,17.1565,745100.0
2011-11-11 15:10:00,24.82,24.83,24.79,24.8,425100.0,17.1565,17.1634,17.1357,17.1426,425100.0
2011-11-11 15:15:00,24.79,24.84,24.79,24.82,519400.0,17.1357,17.1703,17.1357,17.1565,519400.0
2011-11-11 15:20:00,24.83,24.84,24.79,24.81,662700.0,17.1634,17.1703,17.1357,17.1496,662700.0
2011-11-11 15:25:00,24.81,24.84,24.79,24.83,419900.0,17.1496,17.1703,17.1357,17.1634,419900.0
2011-11-11 15:30:00,24.83,24.85,24.83,24.85,368200.0,17.1634,17.1772,17.1634,17.1772,368200.0
2011-11-11 15:35:00,24.84,24.85,24.83,24.83,353000.0,17.1703,17.1772,17.1634,17.1634,353000.0
2011-11-11 15:40:00,24.84,24.84,24.78,24.79,680000.0,17.1703,17.1703,17.1288,17.1357,680000.0
2011-11-11 15:45:00,24.8,24.82,24.79,24.8,745800.0,17.1426,17.1565,17.1357,17.1426,745800.0
2011-11-11 15:50:00,24.81,24.82,24.8,24.81,1056400.0,17.1496,17.1565,17.1426,17.1496,1056400.0
2011-11-11 15:55:00,24.82,24.87,24.81,24.83,3152200.0,17.1565,17.191,17.1496,17.1634,3152200.0
2011-11-14 09:30:00,24.79,24.85,24.76,24.82,1045000.0,17.1357,17.1772,17.115,17.1565,1045000.0
2011-11-14 09:35:00,24.82,24.87,24.77,24.85,735200.0,17.1565,17.191,17.1219,17.1772,735200.0
2011-11-14 09:40:00,24.85,24.89,24.8,24.84,622100.0,17.1772,17.2049,17.1426,17.1703,622100.0
2011-11-14 09:45:00,24.85,24.86,24.79,24.86,698400.0,17.1772,17.1841,17.1357,17.1841,698400.0
2011-11-14 09:50:00,24.86,24.86,24.77,24.81,805800.0,17.1841,17.1841,17.1219,17.1496,805800.0
2011-11-14 09:55:00,24.81,24.83,24.79,24.82,592200.0,17.1496,17.1634,17.1357,17.1565,592200.0
2011-11-14 10:00:00,24.82,24.85,24.78,24.83,978400.0,17.1565,17.1772,17.1288,17.1634,978400.0
2011-11-14 10:05:00,24.82,24.85,24.82,24.84,384500.0,17.1565,17.1772,17.1565,17.1703,384500.0
2011-11-14 10:10:00,24.84,24.88,24.83,24.85,915000.0,17.1703,17.1979,17.1634,17.1772,915000.0
2011-11-14 10:15:00,24.86,24.87,24.83,24.85,452400.0,17.1841,17.191,17.1634,17.1772,452400.0
2011-11-14 10:20:00,24.85,24.89,24.85,24.87,524100.0,17.1772,17.2049,17.1772,17.191,524100.0
2011-11-14 10:25:00,24.87,24.9,24.84,24.85,540600.0,17.191,17.2118,17.1703,17.1772,540600.0
2011-11-14 10:30:00,24.85,24.85,24.79,24.81,387800.0,17.1772,17.1772,17.1357,17.1496,387800.0
2011-11-14 10:35:00,24.8,24.8,24.72,24.77,999100.0,17.1426,17.1426,17.0873,17.1219,999100.0
2011-11-14 10:40:00,24.77,24.77,24.7,24.74,484600.0,17.1219,17.1219,17.0735,17.1012,484600.0
2011-11-14 10:45:00,24.74,24.74,24.69,24.7,565500.0,17.1012,17.1012,17.0666,17.0735,565500.0
2011-11-14 10:50:00,24.7,24.76,24.69,24.75,524500.0,17.0735,17.115,17.0666,17.1081,524500.0
2011-11-14 10:55:00,24.76,24.8,24.74,24.75,531800.0,17.115,17.1426,17.1012,17.1081,531800.0
2011-11-14 11:00:00,24.75,24.76,24.71,24.74,725600.0,17.1081,17.115,17.0804,17.1012,725600.0
2011-11-14 11:05:00,24.75,24.78,24.74,24.76,500200.0,17.1081,17.1288,17.1012,17.115,500200.0
2011-11-14 11:10:00,24.75,24.76,24.72,24.73,353100.0,17.1081,17.115,17.0873,17.0943,353100.0
2011-11-14 11:15:00,24.73,24.75,24.7,24.72,330200.0,17.0943,17.1081,17.0735,17.0873,330200.0
2011-11-14 11:20:00,24.72,24.76,24.7,24.75,234500.0,17.0873,17.115,17.0735,17.1081,234500.0
2011-11-14 11:25:00,24.74,24.76,24.73,24.74,248200.0,17.1012,17.115,17.0943,17.1012,248200.0
2011-11-14 11:30:00,24.74,24.77,24.74,24.76,330300.0,17.1012,17.1219,17.1012,17.115,330300.0
2011-11-14 11:35:00,24.76,24.79,24.74,24.77,475600.0,17.115,17.1357,17.1012,17.1219,475600.0
2011-11-14 11:40:00,24.77,24.77,24.72,24.72,398300.0,17.1219,17.1219,17.0873,17.0873,398300.0
2011-11-14 11:45:00,24.72,24.72,24.68,24.71,634800.0,17.0873,17.0873,17.0597,17.0804,634800.0
2011-11-14 11:50:00,24.71,24.72,24.65,24.66,421400.0,17.0804,17.0873,17.039,17.0459,421400.0
2011-11-14 11:55:00,24.66,24.68,24.65,24.66,282700.0,17.0459,17.0597,17.039,17.0459,282700.0
2011-11-14 12:00:00,24.66,24.67,24.64,24.65,190900.0,17.0459,17.0528,17.032,17.039,190900.0
2011-11-14 12:05:00,24.64,24.68,24.63,24.68,276200.0,17.032,17.0597,17.0251,17.0597,276200.0
2011-11-14 12:10:00,24.67,24.68,24.63,24.63,287600.0,17.0528,17.0597,17.0251,17.0251,287600.0
2011-11-14 12:15:00,24.64,24.64,24.56,24.57,597000.0,17.032,17.032,16.9767,16.9837,597000.0
2011-11-14 12:20:00,24.57,24.59,24.52,24.53,721400.0,16.9837,16.9975,16.9491,16.956,721400.0
2011-11-14 12:25:00,24.53,24.56,24.5,24.55,594000.0,16.956,16.9767,16.9353,16.9698,594000.0
2011-11-14 12:30:00,24.55,24.55,24.5,24.5,302100.0,16.9698,16.9698,16.9353,16.9353,302100.0
2011-11-14 12:35:00,24.5,24.53,24.48,24.52,642400.0,16.9353,16.956,16.9214,16.9491,642400.0
2011-11-14 12:40:00,24.53,24.54,24.52,24.54,326900.0,16.956,16.9629,16.9491,16.9629,326900.0
2011-11-14 12:45:00,24.54,24.54,24.51,24.54,422200.0,16.9629,16.9629,16.9422,16.9629,422200.0
2011-11-14 12:50:00,24.54,24.6,24.54,24.6,639800.0,16.9629,17.0044,16.9629,17.0044,639800.0
2011-11-14 12:55:00,24.6,24.63,24.58,24.62,387000.0,17.0044,17.0251,16.9906,17.0182,387000.0
2011-11-14 13:00:00,24.62,24.63,24.58,24.62,318400.0,17.0182,17.0251,16.9906,17.0182,318400.0
2011-11-14 13:05:00,24.62,24.62,24.58,24.61,167200.0,17.0182,17.0182,16.9906,17.0113,167200.0
2011-11-14 13:10:00,24.6,24.61,24.56,24.61,349100.0,17.0044,17.0113,16.9767,17.0113,349100.0
2011-11-14 13:15:00,24.6,24.61,24.58,24.58,168400.0,17.0044,17.0113,16.9906,16.9906,168400.0
2011-11-14 13:20:00,24.58,24.59,24.55,24.59,225400.0,16.9906,16.9975,16.9698,16.9975,225400.0
2011-11-14 13:25:00,24.59,24.6,24.57,24.59,140500.0,16.9975,17.0044,16.9837,16.9975,140500.0
2011-11-14 13:30:00,24.58,24.61,24.58,24.6,574500.0,16.9906,17.0113,16.9906,17.0044,574500.0
2011-11-14 13:35:00,24.59,24.63,24.57,24.61,529000.0,16.9975,17.0251,16.9837,17.0113,529000.0
2011-11-14 13:40:00,24.62,24.62,24.59,24.61,317100.0,17.0182,17.0182,16.9975,17.0113,317100.0
2011-11-14 13:45:00,24.61,24.62,24.59,24.59,234100.0,17.0113,17.0182,16.9975,16.9975,234100.0
2011-11-14 13:50:00,24.6,24.6,24.56,24.56,320200.0,17.0044,17.0044,16.9767,16.9767,320200.0
2011-11-14 13:55:00,24.57,24.58,24.55,24.58,257300.0,16.9837,16.9906,16.9698,16.9906,257300.0
2011-11-14 14:00:00,24.58,24.6,24.57,24.6,248900.0,16.9906,17.0044,16.9837,17.0044,248900.0
2011-11-14 14:05:00,24.6,24.61,24.58,24.61,166600.0,17.0044,17.0113,16.9906,17.0113,166600.0
2011-11-14 14:10:00,24.61,24.64,24.6,24.62,189100.0,17.0113,17.032,17.0044,17.0182,189100.0
2011-11-14 14:15:00,24.63,24.64,24.55,24.55,517200.0,17.0251,17.032,16.9698,16.9698,517200.0
2011-11-14 14:20:00,24.55,24.57,24.55,24.56,195500.0,16.9698,16.9837,16.9698,16.9767,195500.0
2011-11-14 14:25:00,24.55,24.56,24.51,24.52,272300.0,16.9698,16.9767,16.9422,16.9491,272300.0
2011-11-14 14:30:00,24.52,24.56,24.51,24.54,317200.0,16.9491,16.9767,16.9422,16.9629,317200.0
2011-11-14 14:35:00,24.54,24.55,24.5,24.52,366000.0,16.9629,16.9698,16.9353,16.9491,366000.0
2011-11-14 14:40:00,24.53,24.54,24.51,24.52,195800.0,16.956,16.9629,16.9422,16.9491,195800.0
2011-11-14 14:45:00,24.52,24.54,24.51,24.52,187800.0,16.9491,16.9629,16.9422,16.9491,187800.0
2011-11-14 14:50:00,24.51,24.54,24.5,24.53,266100.0,16.9422,16.9629,16.9353,16.956,266100.0
2011-11-14 14:55:00,24.53,24.54,24.49,24.5,375600.0,16.956,16.9629,16.9284,16.9353,375600.0
2011-11-14 15:00:00,24.5,24.53,24.49,24.53,271700.0,16.9353,16.956,16.9284,16.956,271700.0
2011-11-14 15:05:00,24.53,24.54,24.52,24.54,133100.0,16.956,16.9629,16.9491,16.9629,133100.0
2011-11-14 15:10:00,24.54,24.55,24.52,24.52,224100.0,16.9629,16.9698,16.9491,16.9491,224100.0
2011-11-14 15:15:00,24.52,24.54,24.51,24.51,314300.0,16.9491,16.9629,16.9422,16.9422,314300.0
2011-11-14 15:20:00,24.51,24.56,24.51,24.55,417200.0,16.9422,16.9767,16.9422,16.9698,417200.0
2011-11-14 15:25:00,24.55,24.59,24.54,24.58,381100.0,16.9698,16.9975,16.9629,16.9906,381100.0
2011-11-14 15:30:00,24.58,24.63,24.57,24.62,477700.0,16.9906,17.0251,16.9837,17.0182,477700.0
2011-11-14 15:35:00,24.63,24.64,24.58,24.61,636900.0,17.0251,17.032,16.9906,17.0113,636900.0
2011-11-14 15:40:00,24.61,24.65,24.6,24.64,394500.0,17.0113,17.039,17.0044,17.032,394500.0
2011-11-14 15:45:00,24.64,24.68,24.63,24.64,852600.0,17.032,17.0597,17.0251,17.032,852600.0
2011-11-14 15:50:00,24.64,24.65,24.62,24.63,376100.0,17.032,17.039,17.0182,17.0251,376100.0
2011-11-14 15:55:00,24.63,24.64,24.58,24.64,2066700.0,17.0251,17.032,16.9906,17.032,2066700.0
2011-11-15 09:30:00,24.65,24.71,24.62,24.67,1202300.0,17.039,17.0804,17.0182,17.0528,1202300.0
2011-11-15 09:35:00,24.69,24.86,24.66,24.86,1035000.0,17.0666,17.1841,17.0459,17.1841,1035000.0
2011-11-15 09:40:00,24.87,24.9,24.84,24.88,861100.0,17.191,17.2118,17.1703,17.1979,861100.0
2011-11-15 09:45:00,24.88,24.95,24.87,24.94,1192300.0,17.1979,17.2463,17.191,17.2394,1192300.0
2011-11-15 09:50:00,24.93,24.99,24.93,24.98,1487800.0,17.2325,17.274,17.2325,17.2671,1487800.0
2011-11-15 09:55:00,24.98,25.04,24.92,24.96,2364300.0,17.2671,17.3085,17.2256,17.2532,2364300.0
2011-11-15 10:00:00,24.96,24.97,24.89,24.92,847000.0,17.2532,17.2602,17.2049,17.2256,847000.0
2011-11-15 10:05:00,24.92,24.95,24.87,24.88,671800.0,17.2256,17.2463,17.191,17.1979,671800.0
2011-11-15 10:10:00,24.88,24.89,24.79,24.82,841700.0,17.1979,17.2049,17.1357,17.1565,841700.0
2011-11-15 10:15:00,24.82,24.85,24.8,24.82,494200.0,17.1565,17.1772,17.1426,17.1565,494200.0
2011-11-15 10:20:00,24.82,24.89,24.81,24.86,617500.0,17.1565,17.2049,17.1496,17.1841,617500.0
2011-11-15 10:25:00,24.86,24.93,24.86,24.93,648500.0,17.1841,17.2325,17.1841,17.2325,648500.0
2011-11-15 10:30:00,24.92,24.97,24.9,24.96,857000.0,17.2256,17.2602,17.2118,17.2532,857000.0
2011-11-15 10:35:00,24.95,24.98,24.94,24.96,558300.0,17.2463,17.2671,17.2394,17.2532,558300.0
2011-11-15 10:40:00,24.96,24.99,24.93,24.99,691200.0,17.2532,17.274,17.2325,17.274,691200.0
2011-11-15 10:45:00,24.99,25.01,24.96,24.99,1020000.0,17.274,17.2878,17.2532,17.274,1020000.0
2011-11-15 10:50:00,24.99,25.0,24.96,24.96,712200.0,17.274,17.2809,17.2532,17.2532,712200.0
2011-11-15 10:55:00,24.97,24.99,24.93,24.93,519400.0,17.2602,17.274,17.2325,17.2325,519400.0
2011-11-15 11:00:00,24.93,24.98,24.91,24.98,750000.0,17.2325,17.2671,17.2187,17.2671,750000.0
2011-11-15 11:05:00,24.98,24.99,24.96,24.98,806900.0,17.2671,17.274,17.2532,17.2671,806900.0
2011-11-15 11:10:00,24.98,25.04,24.97,25.02,899200.0,17.2671,17.3085,17.2602,17.2947,899200.0
2011-11-15 11:15:00,25.03,25.03,24.94,24.94,618400.0,17.3016,17.3016,17.2394,17.2394,618400.0
2011-11-15 11:20:00,24.94,24.95,24.89,24.93,627800.0,17.2394,17.2463,17.2049,17.2325,627800.0
2011-11-15 11:25:00,24.92,24.98,24.91,24.97,685400.0,17.2256,17.2671,17.2187,17.2602,685400.0
2011-11-15 11:30:00,24.98,24.99,24.94,24.95,504900.0,17.2671,17.274,17.2394,17.2463,504900.0
2011-11-15 11:35:00,24.95,24.98,24.92,24.92,500300.0,17.2463,17.2671,17.2256,17.2256,500300.0
2011-11-15 11:40:00,24.92,24.98,24.91,24.95,629200.0,17.2256,17.2671,17.2187,17.2463,629200.0
2011-11-15 11:45:00,24.96,24.97,24.92,24.95,369500.0,17.2532,17.2602,17.2256,17.2463,369500.0
2011-11-15 11:50:00,24.96,24.99,24.95,24.98,250700.0,17.2532,17.274,17.2463,17.2671,250700.0
2011-11-15 11:55:00,24.99,25.02,24.96,25.01,653400.0,17.274,17.2947,17.2532,17.2878,653400.0
2011-11-15 12:00:00,25.0,25.08,25.0,25.08,1020100.0,17.2809,17.3362,17.2809,17.3362,1020100.0
2011-11-15 12:05:00,25.08,25.12,25.07,25.12,1357500.0,17.3362,17.3638,17.3293,17.3638,1357500.0
2011-11-15 12:10:00,25.12,25.15,25.11,25.15,1168000.0,17.3638,17.3846,17.3569,17.3846,1168000.0
2011-11-15 12:15:00,25.15,25.17,25.11,25.12,678400.0,17.3846,17.3984,17.3569,17.3638,678400.0
2011-11-15 12:20:00,25.12,25.19,25.12,25.17,667200.0,17.3638,17.4122,17.3638,17.3984,667200.0
2011-11-15 12:25:00,25.17,25.23,25.17,25.22,1581800.0,17.3984,17.4399,17.3984,17.433,1581800.0
2011-11-15 12:30:00,25.22,25.32,25.21,25.32,2338800.0,17.433,17.5021,17.426,17.5021,2338800.0
2011-11-15 12:35:00,25.31,25.35,25.29,25.3,1542100.0,17.4952,17.5228,17.4813,17.4883,1542100.0
2011-11-15 12:40:00,25.3,25.34,25.28,25.29,694000.0,17.4883,17.5159,17.4744,17.4813,694000.0
2011-11-15 12:45:00,25.3,25.32,25.22,25.22,845500.0,17.4883,17.5021,17.433,17.433,845500.0
2011-11-15 12:50:00,25.23,25.23,25.2,25.23,345400.0,17.4399,17.4399,17.4191,17.4399,345400.0
2011-11-15 12:55:00,25.22,25.29,25.22,25.28,658600.0,17.433,17.4813,17.433,17.4744,658600.0
2011-11-15 13:00:00,25.29,25.32,25.28,25.3,597200.0,17.4813,17.5021,17.4744,17.4883,597200.0
2011-11-15 13:05:00,25.3,25.3,25.24,25.29,510400.0,17.4883,17.4883,17.4468,17.4813,510400.0
2011-11-15 13:10:00,25.29,25.3,25.26,25.27,317200.0,17.4813,17.4883,17.4606,17.4675,317200.0
2011-11-15 13:15:00,25.26,25.31,25.25,25.28,1131800.0,17.4606,17.4952,17.4537,17.4744,1131800.0
2011-11-15 13:20:00,25.28,25.29,25.27,25.27,178800.0,17.4744,17.4813,17.4675,17.4675,178800.0
2011-11-15 13:25:00,25.28,25.29,25.27,25.29,6035100.0,17.4744,17.4813,17.4675,17.4813,6035100.0
2011-11-15 13:30:00,25.29,25.34,25.28,25.34,684600.0,17.4813,17.5159,17.4744,17.5159,684600.0
2011-11-15 13:35:00,25.34,25.36,25.32,25.33,1170900.0,17.5159,17.5297,17.5021,17.509,1170900.0
2011-11-15 13:40:00,25.33,25.35,25.3,25.31,711900.0,17.509,17.5228,17.4883,17.4952,711900.0
2011-11-15 13:45:00,25.32,25.35,25.31,25.34,1225700.0,17.5021,17.5228,17.4952,17.5159,1225700.0
2011-11-15 13:50:00,25.34,25.37,25.34,25.34,525400.0,17.5159,17.5366,17.5159,17.5159,525400.0
2011-11-15 13:55:00,25.35,25.35,25.32,25.33,455600.0,17.5228,17.5228,17.5021,17.509,455600.0
2011-11-15 14:00:00,25.33,25.34,25.31,25.32,586300.0,17.509,17.5159,17.4952,17.5021,586300.0
2011-11-15 14:05:00,25.33,25.35,25.31,25.34,619300.0,17.509,17.5228,17.4952,17.5159,619300.0
2011-11-15 14:10:00,25.34,25.39,25.32,25.37,772300.0,17.5159,17.5505,17.5021,17.5366,772300.0
2011-11-15 14:15:00,25.38,25.38,25.35,25.35,416400.0,17.5436,17.5436,17.5228,17.5228,416400.0
2011-11-15 14:20:00,25.35,25.4,25.35,25.38,587300.0,17.5228,17.5574,17.5228,17.5436,587300.0
2011-11-15 14:25:00,25.38,25.4,25.37,25.39,544800.0,17.5436,17.5574,17.5366,17.5505,544800.0
2011-11-15 14:30:00,25.39,25.4,25.37,25.4,675500.0,17.5505,17.5574,17.5366,17.5574,675500.0
2011-11-15 14:35:00,25.4,25.4,25.37,25.37,423800.0,17.5574,17.5574,17.5366,17.5366,423800.0
2011-11-15 14:40:00,25.37,25.4,25.37,25.38,357000.0,17.5366,17.5574,17.5366,17.5436,357000.0
2011-11-15 14:45:00,25.38,25.4,25.37,25.39,413600.0,17.5436,17.5574,17.5366,17.5505,413600.0
2011-11-15 14:50:00,25.39,25.42,25.38,25.41,660400.0,17.5505,17.5712,17.5436,17.5643,660400.0
2011-11-15 14:55:00,25.41,25.43,25.4,25.41,513500.0,17.5643,17.5781,17.5574,17.5643,513500.0
2011-11-15 15:00:00,25.41,25.44,25.4,25.43,617100.0,17.5643,17.585,17.5574,17.5781,617100.0
2011-11-15 15:05:00,25.43,25.44,25.38,25.39,626100.0,17.5781,17.585,17.5436,17.5505,626100.0
2011-11-15 15:10:00,25.39,25.42,25.38,25.41,582400.0,17.5505,17.5712,17.5436,17.5643,582400.0
2011-11-15 15:15:00,25.41,25.43,25.38,25.38,814900.0,17.5643,17.5781,17.5436,17.5436,814900.0
2011-11-15 15:20:00,25.38,25.42,25.38,25.41,527200.0,17.5436,17.5712,17.5436,17.5643,527200.0
2011-11-15 15:25:00,25.42,25.45,25.41,25.45,1032100.0,17.5712,17.5919,17.5643,17.5919,1032100.0
2011-11-15 15:30:00,25.44,25.45,25.38,25.43,888100.0,17.585,17.5919,17.5436,17.5781,888100.0
2011-11-15 15:35:00,25.43,25.46,25.41,25.45,958700.0,17.5781,17.5989,17.5643,17.5919,958700.0
2011-11-15 15:40:00,25.44,25.46,25.41,25.42,1645000.0,17.585,17.5989,17.5643,17.5712,1645000.0
2011-11-15 15:45:00,25.42,25.46,25.4,25.46,1700700.0,17.5712,17.5989,17.5574,17.5989,1700700.0
2011-11-15 15:50:00,25.45,25.46,25.4,25.42,1910400.0,17.5919,17.5989,17.5574,17.5712,1910400.0
2011-11-15 15:55:00,25.42,25.42,25.34,25.35,3370200.0,17.5712,17.5712,17.5159,17.5228,3370200.0
2011-11-16 09:30:00,25.16,25.3,25.1,25.2,1877700.0,17.3915,17.4883,17.35,17.4191,1877700.0
2011-11-16 09:35:00,25.19,25.3,25.19,25.3,1632500.0,17.4122,17.4883,17.4122,17.4883,1632500.0
2011-11-16 09:40:00,25.29,25.41,25.29,25.4,1797400.0,17.4813,17.5643,17.4813,17.5574,1797400.0
2011-11-16 09:45:00,25.4,25.49,25.39,25.48,1673200.0,17.5574,17.6196,17.5505,17.6127,1673200.0
2011-11-16 09:50:00,25.49,25.5,25.46,25.48,1101800.0,17.6196,17.6265,17.5989,17.6127,1101800.0
2011-11-16 09:55:00,25.47,25.48,25.4,25.44,927800.0,17.6058,17.6127,17.5574,17.585,927800.0
2011-11-16 10:00:00,25.44,25.46,25.3,25.31,1533600.0,17.585,17.5989,17.4883,17.4952,1533600.0
2011-11-16 10:05:00,25.31,25.34,25.25,25.26,1139800.0,17.4952,17.5159,17.4537,17.4606,1139800.0
2011-11-16 10:10:00,25.27,25.28,25.21,25.24,1178800.0,17.4675,17.4744,17.426,17.4468,1178800.0
2011-11-16 10:15:00,25.24,25.3,25.23,25.27,1620300.0,17.4468,17.4883,17.4399,17.4675,1620300.0
2011-11-16 10:20:00,25.28,25.29,25.18,25.22,974400.0,17.4744,17.4813,17.4053,17.433,974400.0
2011-11-16 10:25:00,25.23,25.29,25.23,25.25,751300.0,17.4399,17.4813,17.4399,17.4537,751300.0
2011-11-16 10:30:00,25.25,25.35,25.23,25.32,1308100.0,17.4537,17.5228,17.4399,17.5021,1308100.0
2011-11-16 10:35:00,25.34,25.4,25.32,25.34,1415100.0,17.5159,17.5574,17.5021,17.5159,1415100.0
2011-11-16 10:40:00,25.34,25.34,25.28,25.32,1802300.0,17.5159,17.5159,17.4744,17.5021,1802300.0
2011-11-16 10:45:00,25.32,25.34,25.31,25.32,1733800.0,17.5021,17.5159,17.4952,17.5021,1733800.0
2011-11-16 10:50:00,25.32,25.36,25.31,25.34,663800.0,17.5021,17.5297,17.4952,17.5159,663800.0
2011-11-16 10:55:00,25.34,25.35,25.3,25.34,771900.0,17.5159,17.5228,17.4883,17.5159,771900.0
2011-11-16 11:00:00,25.34,25.38,25.34,25.38,1983200.0,17.5159,17.5436,17.5159,17.5436,1983200.0
2011-11-16 11:05:00,25.38,25.39,25.36,25.39,510400.0,17.5436,17.5505,17.5297,17.5505,510400.0
2011-11-16 11:10:00,25.39,25.4,25.37,25.38,479200.0,17.5505,17.5574,17.5366,17.5436,479200.0
2011-11-16 11:15:00,25.39,25.39,25.36,25.38,522700.0,17.5505,17.5505,17.5297,17.5436,522700.0
2011-11-16 11:20:00,25.38,25.39,25.35,25.39,525000.0,17.5436,17.5505,17.5228,17.5505,525000.0
2011-11-16 11:25:00,25.39,25.43,25.36,25.37,673200.0,17.5505,17.5781,17.5297,17.5366,673200.0
2011-11-16 11:30:00,25.36,25.39,25.36,25.37,495700.0,17.5297,17.5505,17.5297,17.5366,495700.0
2011-11-16 11:35:00,25.37,25.4,25.33,25.33,637700.0,17.5366,17.5574,17.509,17.509,637700.0
2011-11-16 11:40:00,25.33,25.37,25.33,25.35,348100.0,17.509,17.5366,17.509,17.5228,348100.0
2011-11-16 11:45:00,25.35,25.37,25.28,25.31,581700.0,17.5228,17.5366,17.4744,17.4952,581700.0
2011-11-16 11:50:00,25.31,25.32,25.22,25.22,720000.0,17.4952,17.5021,17.433,17.433,720000.0
2011-11-16 11:55:00,25.23,25.25,25.2,25.24,629900.0,17.4399,17.4537,17.4191,17.4468,629900.0
2011-11-16 12:00:00,25.24,25.25,25.23,25.25,426100.0,17.4468,17.4537,17.4399,17.4537,426100.0
2011-11-16 12:05:00,25.25,25.25,25.23,25.24,243000.0,17.4537,17.4537,17.4399,17.4468,243000.0
2011-11-16 12:10:00,25.24,25.25,25.21,25.25,374700.0,17.4468,17.4537,17.426,17.4537,374700.0
2011-11-16 12:15:00,25.25,25.27,25.23,25.26,514100.0,17.4537,17.4675,17.4399,17.4606,514100.0
2011-11-16 12:20:00,25.26,25.32,25.24,25.3,717000.0,17.4606,17.5021,17.4468,17.4883,717000.0
2011-11-16 12:25:00,25.3,25.31,25.27,25.28,528300.0,17.4883,17.4952,17.4675,17.4744,528300.0
2011-11-16 12:30:00,25.28,25.3,25.27,25.29,228200.0,17.4744,17.4883,17.4675,17.4813,228200.0
2011-11-16 12:35:00,25.29,25.35,25.29,25.32,549400.0,17.4813,17.5228,17.4813,17.5021,549400.0
2011-11-16 12:40:00,25.32,25.34,25.31,25.32,297900.0,17.5021,17.5159,17.4952,17.5021,297900.0
2011-11-16 12:45:00,25.32,25.34,25.27,25.28,366200.0,17.5021,17.5159,17.4675,17.4744,366200.0
2011-11-16 12:50:00,25.28,25.29,25.25,25.27,371500.0,17.4744,17.4813,17.4537,17.4675,371500.0
2011-11-16 12:55:00,25.28,25.28,25.26,25.28,178300.0,17.4744,17.4744,17.4606,17.4744,178300.0
2011-11-16 13:00:00,25.28,25.32,25.28,25.32,407200.0,17.4744,17.5021,17.4744,17.5021,407200.0
2011-11-16 13:05:00,25.32,25.33,25.29,25.33,381000.0,17.5021,17.509,17.4813,17.509,381000.0
2011-11-16 13:10:00,25.33,25.33,25.31,25.32,224700.0,17.509,17.509,17.4952,17.5021,224700.0
2011-11-16 13:15:00,25.32,25.34,25.31,25.34,292500.0,17.5021,17.5159,17.4952,17.5159,292500.0
2011-11-16 13:20:00,25.34,25.35,25.33,25.34,332500.0,17.5159,17.5228,17.509,17.5159,332500.0
2011-11-16 13:25:00,25.34,25.37,25.34,25.36,707600.0,17.5159,17.5366,17.5159,17.5297,707600.0
2011-11-16 13:30:00,25.36,25.37,25.35,25.36,248000.0,17.5297,17.5366,17.5228,17.5297,248000.0
2011-11-16 13:35:00,25.36,25.39,25.35,25.38,479700.0,17.5297,17.5505,17.5228,17.5436,479700.0
2011-11-16 13:40:00,25.39,25.4,25.38,25.4,628500.0,17.5505,17.5574,17.5436,17.5574,628500.0
2011-11-16 13:45:00,25.39,25.41,25.37,25.38,667800.0,17.5505,17.5643,17.5366,17.5436,667800.0
2011-11-16 13:50:00,25.38,25.39,25.35,25.36,592200.0,17.5436,17.5505,17.5228,17.5297,592200.0
2011-11-16 13:55:00,25.37,25.4,25.36,25.38,513500.0,17.5366,17.5574,17.5297,17.5436,513500.0
2011-11-16 14:00:00,25.38,25.4,25.37,25.39,352700.0,17.5436,17.5574,17.5366,17.5505,352700.0
2011-11-16 14:05:00,25.39,25.4,25.34,25.34,566000.0,17.5505,17.5574,17.5159,17.5159,566000.0
2011-11-16 14:10:00,25.35,25.36,25.3,25.31,542600.0,17.5228,17.5297,17.4883,17.4952,542600.0
2011-11-16 14:15:00,25.31,25.32,25.27,25.27,702900.0,17.4952,17.5021,17.4675,17.4675,702900.0
2011-11-16 14:20:00,25.27,25.33,25.27,25.31,566900.0,17.4675,17.509,17.4675,17.4952,566900.0
2011-11-16 14:25:00,25.32,25.34,25.29,25.29,443700.0,17.5021,17.5159,17.4813,17.4813,443700.0
2011-11-16 14:30:00,25.29,25.33,25.27,25.3,516100.0,17.4813,17.509,17.4675,17.4883,516100.0
2011-11-16 14:35:00,25.3,25.36,25.3,25.33,607300.0,17.4883,17.5297,17.4883,17.509,607300.0
2011-11-16 14:40:00,25.33,25.34,25.3,25.34,608500.0,17.509,17.5159,17.4883,17.5159,608500.0
2011-11-16 14:45:00,25.34,25.35,25.28,25.32,599100.0,17.5159,17.5228,17.4744,17.5021,599100.0
2011-11-16 14:50:00,25.32,25.33,25.27,25.27,359400.0,17.5021,17.509,17.4675,17.4675,359400.0
2011-11-16 14:55:00,25.27,25.32,25.27,25.32,487400.0,17.4675,17.5021,17.4675,17.5021,487400.0
2011-11-16 15:00:00,25.32,25.32,25.27,25.28,512000.0,17.5021,17.5021,17.4675,17.4744,512000.0
2011-11-16 15:05:00,25.28,25.34,25.28,25.34,490100.0,17.4744,17.5159,17.4744,17.5159,490100.0
2011-11-16 15:10:00,25.34,25.35,25.27,25.27,664300.0,17.5159,17.5228,17.4675,17.4675,664300.0
2011-11-16 15:15:00,25.27,25.28,25.2,25.21,987300.0,17.4675,17.4744,17.4191,17.426,987300.0
2011-11-16 15:20:00,25.2,25.21,25.13,25.16,931200.0,17.4191,17.426,17.3708,17.3915,931200.0
2011-11-16 15:25:00,25.16,25.19,25.13,25.14,764600.0,17.3915,17.4122,17.3708,17.3777,764600.0
2011-11-16 15:30:00,25.14,25.14,24.98,24.98,2092900.0,17.3777,17.3777,17.2671,17.2671,2092900.0
2011-11-16 15:35:00,24.98,25.09,24.94,25.08,1697200.0,17.2671,17.3431,17.2394,17.3362,1697200.0
2011-11-16 15:40:00,25.09,25.1,25.02,25.05,1174900.0,17.3431,17.35,17.2947,17.3155,1174900.0
2011-11-16 15:45:00,25.05,25.1,25.0,25.02,1809300.0,17.3155,17.35,17.2809,17.2947,1809300.0
2011-11-16 15:50:00,25.02,25.02,24.92,24.95,2365200.0,17.2947,17.2947,17.2256,17.2463,2365200.0
2011-11-16 15:55:00,24.95,24.96,24.88,24.94,4332100.0,17.2463,17.2532,17.1979,17.2394,4332100.0
2011-11-17 09:30:00,24.9,24.95,24.81,24.81,1089400.0,17.2118,17.2463,17.1496,17.1496,1089400.0
2011-11-17 09:35:00,24.82,24.82,24.75,24.76,815500.0,17.1565,17.1565,17.1081,17.115,815500.0
2011-11-17 09:40:00,24.76,24.79,24.7,24.77,753500.0,17.115,17.1357,17.0735,17.1219,753500.0
2011-11-17 09:45:00,24.78,24.81,24.68,24.7,1911600.0,17.1288,17.1496,17.0597,17.0735,1911600.0
2011-11-17 09:50:00,24.68,24.75,24.64,24.74,909000.0,17.0597,17.1081,17.032,17.1012,909000.0
2011-11-17 09:55:00,24.75,24.85,24.73,24.81,521700.0,17.1081,17.1772,17.0943,17.1496,521700.0
2011-11-17 10:00:00,24.82,24.86,24.74,24.83,1079900.0,17.1565,17.1841,17.1012,17.1634,1079900.0
2011-11-17 10:05:00,24.82,24.88,24.79,24.85,685000.0,17.1565,17.1979,17.1357,17.1772,685000.0
2011-11-17 10:10:00,24.84,24.85,24.78,24.78,406800.0,17.1703,17.1772,17.1288,17.1288,406800.0
2011-11-17 10:15:00,24.78,24.81,24.74,24.78,611100.0,17.1288,17.1496,17.1012,17.1288,611100.0
2011-11-17 10:20:00,24.78,24.82,24.67,24.73,999700.0,17.1288,17.1565,17.0528,17.0943,999700.0
2011-11-17 10:25:00,24.73,24.8,24.73,24.8,491900.0,17.0943,17.1426,17.0943,17.1426,491900.0
2011-11-17 10:30:00,24.8,24.8,24.73,24.79,712700.0,17.1426,17.1426,17.0943,17.1357,712700.0
2011-11-17 10:35:00,24.79,24.86,24.79,24.8,753700.0,17.1357,17.1841,17.1357,17.1426,753700.0
2011-11-17 10:40:00,24.8,24.83,24.77,24.77,457900.0,17.1426,17.1634,17.1219,17.1219,457900.0
2011-11-17 10:45:00,24.77,24.78,24.75,24.75,420400.0,17.1219,17.1288,17.1081,17.1081,420400.0
2011-11-17 10:50:00,24.76,24.78,24.71,24.75,493800.0,17.115,17.1288,17.0804,17.1081,493800.0
2011-11-17 10:55:00,24.75,24.75,24.65,24.67,715700.0,17.1081,17.1081,17.039,17.0528,715700.0
2011-11-17 11:00:00,24.67,24.71,24.62,24.62,704100.0,17.0528,17.0804,17.0182,17.0182,704100.0
2011-11-17 11:05:00,24.62,24.63,24.56,24.6,645700.0,17.0182,17.0251,16.9767,17.0044,645700.0
2011-11-17 11:10:00,24.6,24.62,24.54,24.6,487700.0,17.0044,17.0182,16.9629,17.0044,487700.0
2011-11-17 11:15:00,24.59,24.6,24.54,24.58,619600.0,16.9975,17.0044,16.9629,16.9906,619600.0
2011-11-17 11:20:00,24.58,24.58,24.51,24.52,742600.0,16.9906,16.9906,16.9422,16.9491,742600.0
2011-11-17 11:25:00,24.53,24.65,24.52,24.63,464400.0,16.956,17.039,16.9491,17.0251,464400.0
2011-11-17 11:30:00,24.63,24.71,24.62,24.7,390600.0,17.0251,17.0804,17.0182,17.0735,390600.0
2011-11-17 11:35:00,24.7,24.72,24.67,24.71,634800.0,17.0735,17.0873,17.0528,17.0804,634800.0
2011-11-17 11:40:00,24.71,24.79,24.71,24.77,459200.0,17.0804,17.1357,17.0804,17.1219,459200.0
2011-11-17 11:45:00,24.77,24.78,24.71,24.72,295000.0,17.1219,17.1288,17.0804,17.0873,295000.0
2011-11-17 11:50:00,24.72,24.74,24.68,24.68,290900.0,17.0873,17.1012,17.0597,17.0597,290900.0
2011-11-17 11:55:00,24.68,24.71,24.64,24.69,306700.0,17.0597,17.0804,17.032,17.0666,306700.0
2011-11-17 12:00:00,24.69,24.72,24.67,24.68,314900.0,17.0666,17.0873,17.0528,17.0597,314900.0
2011-11-17 12:05:00,24.69,24.69,24.59,24.6,566700.0,17.0666,17.0666,16.9975,17.0044,566700.0
2011-11-17 12:10:00,24.6,24.62,24.52,24.52,613400.0,17.0044,17.0182,16.9491,16.9491,613400.0
2011-11-17 12:15:00,24.52,24.55,24.5,24.53,605900.0,16.9491,16.9698,16.9353,16.956,605900.0
2011-11-17 12:20:00,24.53,24.55,24.51,24.52,449600.0,16.956,16.9698,16.9422,16.9491,449600.0
2011-11-17 12:25:00,24.52,24.53,24.44,24.45,771900.0,16.9491,16.956,16.8938,16.9007,771900.0
2011-11-17 12:30:00,24.45,24.45,24.26,24.29,1342800.0,16.9007,16.9007,16.7694,16.7901,1342800.0
2011-11-17 12:35:00,24.29,24.34,24.15,24.23,1293900.0,16.7901,16.8247,16.6933,16.7486,1293900.0
2011-11-17 12:40:00,24.23,24.3,24.12,24.29,1139800.0,16.7486,16.797,16.6726,16.7901,1139800.0
2011-11-17 12:45:00,24.29,24.35,24.28,24.33,944700.0,16.7901,16.8316,16.7832,16.8178,944700.0
2011-11-17 12:50:00,24.33,24.36,24.29,24.31,730700.0,16.8178,16.8385,16.7901,16.8039,730700.0
2011-11-17 12:55:00,24.31,24.32,24.24,24.31,410600.0,16.8039,16.8108,16.7556,16.8039,410600.0
2011-11-17 13:00:00,24.32,24.33,24.23,24.24,923100.0,16.8108,16.8178,16.7486,16.7556,923100.0
2011-11-17 13:05:00,24.23,24.26,24.19,24.2,722400.0,16.7486,16.7694,16.721,16.7279,722400.0
2011-11-17 13:10:00,24.21,24.3,24.19,24.28,459100.0,16.7348,16.797,16.721,16.7832,459100.0
2011-11-17 13:15:00,24.29,24.38,24.26,24.35,852200.0,16.7901,16.8523,16.7694,16.8316,852200.0
2011-11-17 13:20:00,24.36,24.39,24.33,24.38,411900.0,16.8385,16.8592,16.8178,16.8523,411900.0
2011-11-17 13:25:00,24.37,24.39,24.31,24.34,411300.0,16.8454,16.8592,16.8039,16.8247,411300.0
2011-11-17 13:30:00,24.34,24.34,24.26,24.27,660200.0,16.8247,16.8247,16.7694,16.7763,660200.0
2011-11-17 13:35:00,24.28,24.31,24.25,24.26,784100.0,16.7832,16.8039,16.7625,16.7694,784100.0
2011-11-17 13:40:00,24.25,24.29,24.2,24.21,729500.0,16.7625,16.7901,16.7279,16.7348,729500.0
2011-11-17 13:45:00,24.22,24.24,24.2,24.21,580900.0,16.7417,16.7556,16.7279,16.7348,580900.0
2011-11-17 13:50:00,24.22,24.22,24.14,24.19,868800.0,16.7417,16.7417,16.6864,16.721,868800.0
2011-11-17 13:55:00,24.19,24.29,24.18,24.27,795700.0,16.721,16.7901,16.7141,16.7763,795700.0
2011-11-17 14:00:00,24.26,24.26,24.2,24.21,609200.0,16.7694,16.7694,16.7279,16.7348,609200.0
2011-11-17 14:05:00,24.2,24.35,24.2,24.29,1547800.0,16.7279,16.8316,16.7279,16.7901,1547800.0
2011-11-17 14:10:00,24.28,24.31,24.25,24.26,610000.0,16.7832,16.8039,16.7625,16.7694,610000.0
2011-11-17 14:15:00,24.26,24.27,24.22,24.26,559700.0,16.7694,16.7763,16.7417,16.7694,559700.0
2011-11-17 14:20:00,24.26,24.29,24.23,24.23,495600.0,16.7694,16.7901,16.7486,16.7486,495600.0
2011-11-17 14:25:00,24.23,24.29,24.21,24.28,642600.0,16.7486,16.7901,16.7348,16.7832,642600.0
2011-11-17 14:30:00,24.29,24.32,24.27,24.28,616800.0,16.7901,16.8108,16.7763,16.7832,616800.0
2011-11-17 14:35:00,24.28,24.32,24.26,24.28,755300.0,16.7832,16.8108,16.7694,16.7832,755300.0
2011-11-17 14:40:00,24.29,24.33,24.27,24.32,358700.0,16.7901,16.8178,16.7763,16.8108,358700.0
2011-11-17 14:45:00,24.32,24.42,24.32,24.38,1056600.0,16.8108,16.88,16.8108,16.8523,1056600.0
2011-11-17 14:50:00,24.38,24.39,24.33,24.33,552500.0,16.8523,16.8592,16.8178,16.8178,552500.0
2011-11-17 14:55:00,24.34,24.35,24.28,24.29,630700.0,16.8247,16.8316,16.7832,16.7901,630700.0
2011-11-17 15:00:00,24.28,24.34,24.27,24.29,475400.0,16.7832,16.8247,16.7763,16.7901,475400.0
2011-11-17 15:05:00,24.29,24.32,24.27,24.27,421500.0,16.7901,16.8108,16.7763,16.7763,421500.0
2011-11-17 15:10:00,24.27,24.28,24.22,24.23,558300.0,16.7763,16.7832,16.7417,16.7486,558300.0
2011-11-17 15:15:00,24.23,24.24,24.2,24.21,558000.0,16.7486,16.7556,16.7279,16.7348,558000.0
2011-11-17 15:20:00,24.22,24.32,24.18,24.31,1308400.0,16.7417,16.8108,16.7141,16.8039,1308400.0
2011-11-17 15:25:00,24.3,24.35,24.29,24.3,759700.0,16.797,16.8316,16.7901,16.797,759700.0
2011-11-17 15:30:00,24.3,24.33,24.28,24.28,722600.0,16.797,16.8178,16.7832,16.7832,722600.0
2011-11-17 15:35:00,24.29,24.29,24.24,24.24,570600.0,16.7901,16.7901,16.7556,16.7556,570600.0
2011-11-17 15:40:00,24.24,24.27,24.22,24.22,671900.0,16.7556,16.7763,16.7417,16.7417,671900.0
2011-11-17 15:45:00,24.22,24.34,24.22,24.32,1060800.0,16.7417,16.8247,16.7417,16.8108,1060800.0
2011-11-17 15:50:00,24.31,24.32,24.23,24.3,1158900.0,16.8039,16.8108,16.7486,16.797,1158900.0
2011-11-17 15:55:00,24.3,24.36,24.24,24.35,2762600.0,16.797,16.8385,16.7556,16.8316,2762600.0
2011-11-18 09:30:00,24.16,24.3,24.1,24.21,5519600.0,16.7003,16.797,16.6588,16.7348,5519600.0
2011-11-18 09:35:00,24.21,24.22,24.09,24.1,1459400.0,16.7348,16.7417,16.6519,16.6588,1459400.0
2011-11-18 09:40:00,24.1,24.14,24.06,24.07,1353900.0,16.6588,16.6864,16.6311,16.638,1353900.0
2011-11-18 09:45:00,24.07,24.1,24.02,24.1,708600.0,16.638,16.6588,16.6035,16.6588,708600.0
2011-11-18 09:50:00,24.09,24.12,24.05,24.07,545700.0,16.6519,16.6726,16.6242,16.638,545700.0
2011-11-18 09:55:00,24.06,24.21,24.05,24.18,733900.0,16.6311,16.7348,16.6242,16.7141,733900.0
2011-11-18 10:00:00,24.18,24.27,24.18,24.27,752300.0,16.7141,16.7763,16.7141,16.7763,752300.0
2011-11-18 10:05:00,24.26,24.29,24.21,24.22,937600.0,16.7694,16.7901,16.7348,16.7417,937600.0
2011-11-18 10:10:00,24.22,24.32,24.21,24.28,881600.0,16.7417,16.8108,16.7348,16.7832,881600.0
2011-11-18 10:15:00,24.29,24.31,24.2,24.2,723700.0,16.7901,16.8039,16.7279,16.7279,723700.0
2011-11-18 10:20:00,24.2,24.23,24.17,24.17,758400.0,16.7279,16.7486,16.7072,16.7072,758400.0
2011-11-18 10:25:00,24.18,24.19,24.12,24.18,706000.0,16.7141,16.721,16.6726,16.7141,706000.0
2011-11-18 10:30:00,24.17,24.27,24.17,24.26,509600.0,16.7072,16.7763,16.7072,16.7694,509600.0
2011-11-18 10:35:00,24.26,24.29,24.24,24.29,304800.0,16.7694,16.7901,16.7556,16.7901,304800.0
2011-11-18 10:40:00,24.29,24.3,24.26,24.27,488500.0,16.7901,16.797,16.7694,16.7763,488500.0
2011-11-18 10:45:00,24.27,24.35,24.27,24.35,528500.0,16.7763,16.8316,16.7763,16.8316,528500.0
2011-11-18 10:50:00,24.35,24.38,24.32,24.34,324900.0,16.8316,16.8523,16.8108,16.8247,324900.0
2011-11-18 10:55:00,24.34,24.34,24.3,24.32,308600.0,16.8247,16.8247,16.797,16.8108,308600.0
2011-11-18 11:00:00,24.31,24.35,24.3,24.33,501200.0,16.8039,16.8316,16.797,16.8178,501200.0
2011-11-18 11:05:00,24.33,24.35,24.29,24.3,389000.0,16.8178,16.8316,16.7901,16.797,389000.0
2011-11-18 11:10:00,24.3,24.34,24.29,24.33,521800.0,16.797,16.8247,16.7901,16.8178,521800.0
2011-11-18 11:15:00,24.34,24.36,24.32,24.32,326200.0,16.8247,16.8385,16.8108,16.8108,326200.0
2011-11-18 11:20:00,24.32,24.32,24.29,24.3,208400.0,16.8108,16.8108,16.7901,16.797,208400.0
2011-11-18 11:25:00,24.3,24.31,24.28,24.28,202100.0,16.797,16.8039,16.7832,16.7832,202100.0
2011-11-18 11:30:00,24.28,24.3,24.23,24.24,254400.0,16.7832,16.797,16.7486,16.7556,254400.0
2011-11-18 11:35:00,24.23,24.23,24.18,24.21,401200.0,16.7486,16.7486,16.7141,16.7348,401200.0
2011-11-18 11:40:00,24.21,24.26,24.21,24.24,340400.0,16.7348,16.7694,16.7348,16.7556,340400.0
2011-11-18 11:45:00,24.24,24.25,24.17,24.19,372800.0,16.7556,16.7625,16.7072,16.721,372800.0
2011-11-18 11:50:00,24.19,24.22,24.19,24.22,141900.0,16.721,16.7417,16.721,16.7417,141900.0
2011-11-18 11:55:00,24.22,24.22,24.17,24.2,379000.0,16.7417,16.7417,16.7072,16.7279,379000.0
2011-11-18 12:00:00,24.2,24.21,24.13,24.15,479800.0,16.7279,16.7348,16.6795,16.6933,479800.0
2011-11-18 12:05:00,24.14,24.17,24.08,24.17,466100.0,16.6864,16.7072,16.645,16.7072,466100.0
2011-11-18 12:10:00,24.17,24.2,24.17,24.18,279700.0,16.7072,16.7279,16.7072,16.7141,279700.0
2011-11-18 12:15:00,24.17,24.2,24.17,24.18,260400.0,16.7072,16.7279,16.7072,16.7141,260400.0
2011-11-18 12:20:00,24.17,24.2,24.15,24.17,207900.0,16.7072,16.7279,16.6933,16.7072,207900.0
2011-11-18 12:25:00,24.18,24.24,24.16,24.18,673600.0,16.7141,16.7556,16.7003,16.7141,673600.0
2011-11-18 12:30:00,24.18,24.23,24.17,24.2,359800.0,16.7141,16.7486,16.7072,16.7279,359800.0
2011-11-18 12:35:00,24.2,24.22,24.19,24.19,186600.0,16.7279,16.7417,16.721,16.721,186600.0
2011-11-18 12:40:00,24.19,24.22,24.18,24.21,277400.0,16.721,16.7417,16.7141,16.7348,277400.0
2011-11-18 12:45:00,24.2,24.24,24.2,24.24,380200.0,16.7279,16.7556,16.7279,16.7556,380200.0
2011-11-18 12:50:00,24.24,24.24,24.18,24.2,136300.0,16.7556,16.7556,16.7141,16.7279,136300.0
2011-11-18 12:55:00,24.2,24.22,24.18,24.18,119400.0,16.7279,16.7417,16.7141,16.7141,119400.0
2011-11-18 13:00:00,24.18,24.19,24.16,24.17,453600.0,16.7141,16.721,16.7003,16.7072,453600.0
2011-11-18 13:05:00,24.17,24.23,24.16,24.23,455500.0,16.7072,16.7486,16.7003,16.7486,455500.0
2011-11-18 13:10:00,24.22,24.25,24.21,24.25,239300.0,16.7417,16.7625,16.7348,16.7625,239300.0
2011-11-18 13:15:00,24.25,24.32,24.25,24.31,602700.0,16.7625,16.8108,16.7625,16.8039,602700.0
2011-11-18 13:20:00,24.32,24.32,24.29,24.32,307400.0,16.8108,16.8108,16.7901,16.8108,307400.0
2011-11-18 13:25:00,24.31,24.35,24.31,24.35,271100.0,16.8039,16.8316,16.8039,16.8316,271100.0
2011-11-18 13:30:00,24.34,24.41,24.34,24.39,1149700.0,16.8247,16.8731,16.8247,16.8592,1149700.0
2011-11-18 13:35:00,24.39,24.4,24.36,24.39,448700.0,16.8592,16.8661,16.8385,16.8592,448700.0
2011-11-18 13:40:00,24.39,24.39,24.34,24.37,343000.0,16.8592,16.8592,16.8247,16.8454,343000.0
2011-11-18 13:45:00,24.38,24.39,24.36,24.38,328000.0,16.8523,16.8592,16.8385,16.8523,328000.0
2011-11-18 13:50:00,24.38,24.41,24.37,24.39,340300.0,16.8523,16.8731,16.8454,16.8592,340300.0
2011-11-18 13:55:00,24.39,24.4,24.37,24.37,381900.0,16.8592,16.8661,16.8454,16.8454,381900.0
2011-11-18 14:00:00,24.37,24.38,24.35,24.35,353800.0,16.8454,16.8523,16.8316,16.8316,353800.0
2011-11-18 14:05:00,24.35,24.36,24.33,24.33,149200.0,16.8316,16.8385,16.8178,16.8178,149200.0
2011-11-18 14:10:00,24.33,24.43,24.32,24.4,568600.0,16.8178,16.8869,16.8108,16.8661,568600.0
2011-11-18 14:15:00,24.4,24.43,24.36,24.39,326400.0,16.8661,16.8869,16.8385,16.8592,326400.0
2011-11-18 14:20:00,24.38,24.39,24.33,24.34,215700.0,16.8523,16.8592,16.8178,16.8247,215700.0
2011-11-18 14:25:00,24.34,24.35,24.3,24.33,203800.0,16.8247,16.8316,16.797,16.8178,203800.0
2011-11-18 14:30:00,24.33,24.36,24.32,24.33,267000.0,16.8178,16.8385,16.8108,16.8178,267000.0
2011-11-18 14:35:00,24.32,24.36,24.31,24.33,412200.0,16.8108,16.8385,16.8039,16.8178,412200.0
2011-11-18 14:40:00,24.33,24.33,24.3,24.32,187800.0,16.8178,16.8178,16.797,16.8108,187800.0
2011-11-18 14:45:00,24.32,24.33,24.28,24.29,285400.0,16.8108,16.8178,16.7832,16.7901,285400.0
2011-11-18 14:50:00,24.29,24.31,24.27,24.31,229500.0,16.7901,16.8039,16.7763,16.8039,229500.0
2011-11-18 14:55:00,24.31,24.32,24.25,24.28,489200.0,16.8039,16.8108,16.7625,16.7832,489200.0
2011-11-18 15:00:00,24.28,24.31,24.28,24.3,427500.0,16.7832,16.8039,16.7832,16.797,427500.0
2011-11-18 15:05:00,24.31,24.35,24.31,24.35,402600.0,16.8039,16.8316,16.8039,16.8316,402600.0
2011-11-18 15:10:00,24.34,24.4,24.34,24.39,629000.0,16.8247,16.8661,16.8247,16.8592,629000.0
2011-11-18 15:15:00,24.39,24.39,24.34,24.39,433700.0,16.8592,16.8592,16.8247,16.8592,433700.0
2011-11-18 15:20:00,24.39,24.39,24.34,24.35,274300.0,16.8592,16.8592,16.8247,16.8316,274300.0
2011-11-18 15:25:00,24.35,24.35,24.31,24.33,227700.0,16.8316,16.8316,16.8039,16.8178,227700.0
2011-11-18 15:30:00,24.33,24.34,24.3,24.33,803300.0,16.8178,16.8247,16.797,16.8178,803300.0
2011-11-18 15:35:00,24.33,24.36,24.31,24.33,750300.0,16.8178,16.8385,16.8039,16.8178,750300.0
2011-11-18 15:40:00,24.33,24.35,24.29,24.3,681200.0,16.8178,16.8316,16.7901,16.797,681200.0
2011-11-18 15:45:00,24.31,24.35,24.3,24.33,761500.0,16.8039,16.8316,16.797,16.8178,761500.0
2011-11-18 15:50:00,24.33,24.35,24.3,24.32,998100.0,16.8178,16.8316,16.797,16.8108,998100.0
2011-11-18 15:55:00,24.32,24.33,24.27,24.3,2325300.0,16.8108,16.8178,16.7763,16.797,2325300.0
2011-11-21 09:30:00,24.02,24.15,24.0,24.09,1674500.0,16.6035,16.6933,16.5897,16.6519,1674500.0
2011-11-21 09:35:00,24.09,24.09,23.88,23.93,1493500.0,16.6519,16.6519,16.5067,16.5413,1493500.0
2011-11-21 09:40:00,23.93,23.95,23.83,23.89,1055200.0,16.5413,16.5551,16.4721,16.5136,1055200.0
2011-11-21 09:45:00,23.88,23.89,23.78,23.78,1027300.0,16.5067,16.5136,16.4376,16.4376,1027300.0
2011-11-21 09:50:00,23.78,23.79,23.58,23.62,1933300.0,16.4376,16.4445,16.2993,16.327,1933300.0
2011-11-21 09:55:00,23.62,23.74,23.62,23.68,992100.0,16.327,16.4099,16.327,16.3685,992100.0
2011-11-21 10:00:00,23.68,23.72,23.66,23.66,736900.0,16.3685,16.3961,16.3546,16.3546,736900.0
2011-11-21 10:05:00,23.67,23.67,23.56,23.64,1218400.0,16.3615,16.3615,16.2855,16.3408,1218400.0
2011-11-21 10:10:00,23.64,23.68,23.63,23.68,749400.0,16.3408,16.3685,16.3339,16.3685,749400.0
2011-11-21 10:15:00,23.67,23.68,23.54,23.54,782300.0,16.3615,16.3685,16.2717,16.2717,782300.0
2011-11-21 10:20:00,23.55,23.58,23.52,23.57,787000.0,16.2786,16.2993,16.2579,16.2924,787000.0
2011-11-21 10:25:00,23.57,23.59,23.5,23.52,837100.0,16.2924,16.3062,16.244,16.2579,837100.0
2011-11-21 10:30:00,23.51,23.55,23.48,23.54,1021000.0,16.2509,16.2786,16.2302,16.2717,1021000.0
2011-11-21 10:35:00,23.54,23.61,23.53,23.6,762800.0,16.2717,16.3201,16.2648,16.3132,762800.0
2011-11-21 10:40:00,23.61,23.64,23.56,23.56,566100.0,16.3201,16.3408,16.2855,16.2855,566100.0
2011-11-21 10:45:00,23.56,23.6,23.53,23.53,531900.0,16.2855,16.3132,16.2648,16.2648,531900.0
2011-11-21 10:50:00,23.53,23.56,23.45,23.46,1120200.0,16.2648,16.2855,16.2095,16.2164,1120200.0
2011-11-21 10:55:00,23.45,23.5,23.45,23.46,625900.0,16.2095,16.244,16.2095,16.2164,625900.0
2011-11-21 11:00:00,23.45,23.51,23.42,23.51,582600.0,16.2095,16.2509,16.1887,16.2509,582600.0
2011-11-21 11:05:00,23.5,23.52,23.48,23.51,583200.0,16.244,16.2579,16.2302,16.2509,583200.0
2011-11-21 11:10:00,23.51,23.57,23.5,23.55,642300.0,16.2509,16.2924,16.244,16.2786,642300.0
2011-11-21 11:15:00,23.55,23.55,23.49,23.51,517300.0,16.2786,16.2786,16.2371,16.2509,517300.0
2011-11-21 11:20:00,23.5,23.55,23.5,23.5,458500.0,16.244,16.2786,16.244,16.244,458500.0
2011-11-21 11:25:00,23.5,23.5,23.48,23.5,246400.0,16.244,16.244,16.2302,16.244,246400.0
2011-11-21 11:30:00,23.5,23.5,23.46,23.49,399200.0,16.244,16.244,16.2164,16.2371,399200.0
2011-11-21 11:35:00,23.49,23.49,23.44,23.44,524500.0,16.2371,16.2371,16.2026,16.2026,524500.0
2011-11-21 11:40:00,23.44,23.48,23.43,23.45,436600.0,16.2026,16.2302,16.1957,16.2095,436600.0
2011-11-21 11:45:00,23.45,23.5,23.42,23.49,639000.0,16.2095,16.244,16.1887,16.2371,639000.0
2011-11-21 11:50:00,23.49,23.51,23.46,23.5,817400.0,16.2371,16.2509,16.2164,16.244,817400.0
2011-11-21 11:55:00,23.5,23.55,23.5,23.52,580800.0,16.244,16.2786,16.244,16.2579,580800.0
2011-11-21 12:00:00,23.52,23.53,23.5,23.52,622200.0,16.2579,16.2648,16.244,16.2579,622200.0
2011-11-21 12:05:00,23.53,23.53,23.49,23.5,360500.0,16.2648,16.2648,16.2371,16.244,360500.0
2011-11-21 12:10:00,23.5,23.52,23.48,23.51,402400.0,16.244,16.2579,16.2302,16.2509,402400.0
2011-11-21 12:15:00,23.51,23.52,23.46,23.48,489500.0,16.2509,16.2579,16.2164,16.2302,489500.0
2011-11-21 12:20:00,23.48,23.53,23.46,23.52,583100.0,16.2302,16.2648,16.2164,16.2579,583100.0
2011-11-21 12:25:00,23.52,23.52,23.47,23.48,349900.0,16.2579,16.2579,16.2233,16.2302,349900.0
2011-11-21 12:30:00,23.48,23.48,23.45,23.47,570800.0,16.2302,16.2302,16.2095,16.2233,570800.0
2011-11-21 12:35:00,23.48,23.53,23.47,23.52,458500.0,16.2302,16.2648,16.2233,16.2579,458500.0
2011-11-21 12:40:00,23.52,23.54,23.51,23.53,329800.0,16.2579,16.2717,16.2509,16.2648,329800.0
2011-11-21 12:45:00,23.52,23.58,23.52,23.56,550400.0,16.2579,16.2993,16.2579,16.2855,550400.0
2011-11-21 12:50:00,23.55,23.59,23.55,23.59,449800.0,16.2786,16.3062,16.2786,16.3062,449800.0
2011-11-21 12:55:00,23.59,23.59,23.53,23.54,478600.0,16.3062,16.3062,16.2648,16.2717,478600.0
2011-11-21 13:00:00,23.54,23.58,23.53,23.58,251300.0,16.2717,16.2993,16.2648,16.2993,251300.0
2011-11-21 13:05:00,23.58,23.62,23.56,23.6,774300.0,16.2993,16.327,16.2855,16.3132,774300.0
2011-11-21 13:10:00,23.6,23.62,23.55,23.56,457400.0,16.3132,16.327,16.2786,16.2855,457400.0
2011-11-21 13:15:00,23.56,23.59,23.54,23.55,415100.0,16.2855,16.3062,16.2717,16.2786,415100.0
2011-11-21 13:20:00,23.55,23.58,23.55,23.57,244100.0,16.2786,16.2993,16.2786,16.2924,244100.0
2011-11-21 13:25:00,23.57,23.57,23.52,23.52,274700.0,16.2924,16.2924,16.2579,16.2579,274700.0
2011-11-21 13:30:00,23.52,23.53,23.49,23.5,230400.0,16.2579,16.2648,16.2371,16.244,230400.0
2011-11-21 13:35:00,23.5,23.51,23.49,23.49,261700.0,16.244,16.2509,16.2371,16.2371,261700.0
2011-11-21 13:40:00,23.5,23.5,23.48,23.48,422800.0,16.244,16.244,16.2302,16.2302,422800.0
2011-11-21 13:45:00,23.48,23.49,23.46,23.48,524800.0,16.2302,16.2371,16.2164,16.2302,524800.0
2011-11-21 13:50:00,23.49,23.49,23.46,23.46,311000.0,16.2371,16.2371,16.2164,16.2164,311000.0
2011-11-21 13:55:00,23.47,23.47,23.39,23.39,594300.0,16.2233,16.2233,16.168,16.168,594300.0
2011-11-21 14:00:00,23.39,23.42,23.35,23.4,1270800.0,16.168,16.1887,16.1404,16.1749,1270800.0
2011-11-21 14:05:00,23.39,23.44,23.37,23.44,679200.0,16.168,16.2026,16.1542,16.2026,679200.0
2011-11-21 14:10:00,23.44,23.49,23.43,23.44,1000500.0,16.2026,16.2371,16.1957,16.2026,1000500.0
2011-11-21 14:15:00,23.44,23.54,23.44,23.52,685400.0,16.2026,16.2717,16.2026,16.2579,685400.0
2011-11-21 14:20:00,23.52,23.55,23.49,23.5,646400.0,16.2579,16.2786,16.2371,16.244,646400.0
2011-11-21 14:25:00,23.5,23.51,23.48,23.49,633700.0,16.244,16.2509,16.2302,16.2371,633700.0
2011-11-21 14:30:00,23.5,23.54,23.49,23.52,412600.0,16.244,16.2717,16.2371,16.2579,412600.0
2011-11-21 14:35:00,23.52,23.54,23.49,23.5,553300.0,16.2579,16.2717,16.2371,16.244,553300.0
2011-11-21 14:40:00,23.5,23.57,23.49,23.57,363100.0,16.244,16.2924,16.2371,16.2924,363100.0
2011-11-21 14:45:00,23.57,23.59,23.55,23.57,467100.0,16.2924,16.3062,16.2786,16.2924,467100.0
2011-11-21 14:50:00,23.57,23.58,23.51,23.51,340300.0,16.2924,16.2993,16.2509,16.2509,340300.0
2011-11-21 14:55:00,23.51,23.56,23.51,23.52,358700.0,16.2509,16.2855,16.2509,16.2579,358700.0
2011-11-21 15:00:00,23.53,23.54,23.45,23.49,978200.0,16.2648,16.2717,16.2095,16.2371,978200.0
2011-11-21 15:05:00,23.49,23.54,23.48,23.53,687300.0,16.2371,16.2717,16.2302,16.2648,687300.0
2011-11-21 15:10:00,23.53,23.58,23.52,23.57,504500.0,16.2648,16.2993,16.2579,16.2924,504500.0
2011-11-21 15:15:00,23.58,23.61,23.53,23.6,557400.0,16.2993,16.3201,16.2648,16.3132,557400.0
2011-11-21 15:20:00,23.59,23.65,23.59,23.62,802200.0,16.3062,16.3477,16.3062,16.327,802200.0
2011-11-21 15:25:00,23.62,23.7,23.62,23.7,855700.0,16.327,16.3823,16.327,16.3823,855700.0
2011-11-21 15:30:00,23.69,23.74,23.68,23.7,1099500.0,16.3754,16.4099,16.3685,16.3823,1099500.0
2011-11-21 15:35:00,23.7,23.73,23.69,23.7,470800.0,16.3823,16.403,16.3754,16.3823,470800.0
2011-11-21 15:40:00,23.7,23.7,23.64,23.65,732400.0,16.3823,16.3823,16.3408,16.3477,732400.0
2011-11-21 15:45:00,23.65,23.68,23.64,23.66,851700.0,16.3477,16.3685,16.3408,16.3546,851700.0
2011-11-21 15:50:00,23.66,23.67,23.57,23.59,1486700.0,16.3546,16.3615,16.2924,16.3062,1486700.0
2011-11-21 15:55:00,23.59,23.62,23.55,23.55,2197300.0,16.3062,16.327,16.2786,16.2786,2197300.0
2011-11-22 09:30:00,23.38,23.39,23.21,23.35,2129200.0,16.1611,16.168,16.0436,16.1404,2129200.0
2011-11-22 09:35:00,23.36,23.49,23.33,23.47,1092500.0,16.1473,16.2371,16.1265,16.2233,1092500.0
2011-11-22 09:40:00,23.47,23.5,23.43,23.48,1242800.0,16.2233,16.244,16.1957,16.2302,1242800.0
2011-11-22 09:45:00,23.47,23.53,23.45,23.48,885200.0,16.2233,16.2648,16.2095,16.2302,885200.0
2011-11-22 09:50:00,23.48,23.49,23.41,23.46,629400.0,16.2302,16.2371,16.1818,16.2164,629400.0
2011-11-22 09:55:00,23.46,23.47,23.36,23.39,480900.0,16.2164,16.2233,16.1473,16.168,480900.0
2011-11-22 10:00:00,23.39,23.43,23.28,23.3,959100.0,16.168,16.1957,16.092,16.1058,959100.0
2011-11-22 10:05:00,23.3,23.32,23.26,23.31,841500.0,16.1058,16.1196,16.0781,16.1127,841500.0
2011-11-22 10:10:00,23.31,23.38,23.3,23.31,824400.0,16.1127,16.1611,16.1058,16.1127,824400.0
2011-11-22 10:15:00,23.31,23.33,23.29,23.33,616700.0,16.1127,16.1265,16.0989,16.1265,616700.0
2011-11-22 10:20:00,23.33,23.36,23.32,23.36,562000.0,16.1265,16.1473,16.1196,16.1473,562000.0
2011-11-22 10:25:00,23.35,23.43,23.35,23.42,723200.0,16.1404,16.1957,16.1404,16.1887,723200.0
2011-11-22 10:30:00,23.43,23.43,23.38,23.38,547000.0,16.1957,16.1957,16.1611,16.1611,547000.0
2011-11-22 10:35:00,23.38,23.38,23.3,23.34,552400.0,16.1611,16.1611,16.1058,16.1334,552400.0
2011-11-22 10:40:00,23.35,23.36,23.26,23.28,458000.0,16.1404,16.1473,16.0781,16.092,458000.0
2011-11-22 10:45:00,23.27,23.29,23.15,23.17,1302700.0,16.0851,16.0989,16.0021,16.0159,1302700.0
2011-11-22 10:50:00,23.17,23.21,23.16,23.21,590200.0,16.0159,16.0436,16.009,16.0436,590200.0
2011-11-22 10:55:00,23.21,23.24,23.17,23.19,824500.0,16.0436,16.0643,16.0159,16.0298,824500.0
2011-11-22 11:00:00,23.2,23.21,23.15,23.18,684500.0,16.0367,16.0436,16.0021,16.0228,684500.0
2011-11-22 11:05:00,23.18,23.22,23.15,23.21,693100.0,16.0228,16.0505,16.0021,16.0436,693100.0
2011-11-22 11:10:00,23.21,23.27,23.21,23.25,583200.0,16.0436,16.0851,16.0436,16.0712,583200.0
2011-11-22 11:15:00,23.25,23.25,23.2,23.25,348100.0,16.0712,16.0712,16.0367,16.0712,348100.0
2011-11-22 11:20:00,23.25,23.25,23.17,23.21,432900.0,16.0712,16.0712,16.0159,16.0436,432900.0
2011-11-22 11:25:00,23.2,23.25,23.19,23.21,314400.0,16.0367,16.0712,16.0298,16.0436,314400.0
2011-11-22 11:30:00,23.22,23.24,23.1,23.12,1442800.0,16.0505,16.0643,15.9675,15.9814,1442800.0
2011-11-22 11:35:00,23.13,23.17,23.11,23.15,1091300.0,15.9883,16.0159,15.9745,16.0021,1091300.0
2011-11-22 11:40:00,23.14,23.16,23.09,23.16,597700.0,15.9952,16.009,15.9606,16.009,597700.0
2011-11-22 11:45:00,23.16,23.19,23.15,23.17,228500.0,16.009,16.0298,16.0021,16.0159,228500.0
2011-11-22 11:50:00,23.18,23.27,23.17,23.27,266400.0,16.0228,16.0851,16.0159,16.0851,266400.0
2011-11-22 11:55:00,23.27,23.28,23.24,23.27,305100.0,16.0851,16.092,16.0643,16.0851,305100.0
2011-11-22 12:00:00,23.27,23.33,23.26,23.29,810800.0,16.0851,16.1265,16.0781,16.0989,810800.0
2011-11-22 12:05:00,23.29,23.42,23.29,23.35,938500.0,16.0989,16.1887,16.0989,16.1404,938500.0
2011-11-22 12:10:00,23.35,23.36,23.28,23.31,472900.0,16.1404,16.1473,16.092,16.1127,472900.0
2011-11-22 12:15:00,23.3,23.36,23.3,23.32,378300.0,16.1058,16.1473,16.1058,16.1196,378300.0
2011-11-22 12:20:00,23.32,23.34,23.3,23.3,286600.0,16.1196,16.1334,16.1058,16.1058,286600.0
2011-11-22 12:25:00,23.3,23.32,23.25,23.26,276900.0,16.1058,16.1196,16.0712,16.0781,276900.0
2011-11-22 12:30:00,23.27,23.33,23.25,23.33,239500.0,16.0851,16.1265,16.0712,16.1265,239500.0
2011-11-22 12:35:00,23.31,23.34,23.27,23.27,383200.0,16.1127,16.1334,16.0851,16.0851,383200.0
2011-11-22 12:40:00,23.28,23.3,23.27,23.28,119900.0,16.092,16.1058,16.0851,16.092,119900.0
2011-11-22 12:45:00,23.29,23.29,23.23,23.23,253400.0,16.0989,16.0989,16.0574,16.0574,253400.0
2011-11-22 12:50:00,23.23,23.29,23.23,23.27,350100.0,16.0574,16.0989,16.0574,16.0851,350100.0
2011-11-22 12:55:00,23.28,23.3,23.26,23.3,393500.0,16.092,16.1058,16.0781,16.1058,393500.0
2011-11-22 13:00:00,23.3,23.33,23.3,23.3,358000.0,16.1058,16.1265,16.1058,16.1058,358000.0
2011-11-22 13:05:00,23.3,23.32,23.25,23.26,401300.0,16.1058,16.1196,16.0712,16.0781,401300.0
2011-11-22 13:10:00,23.25,23.3,23.25,23.3,312400.0,16.0712,16.1058,16.0712,16.1058,312400.0
2011-11-22 13:15:00,23.29,23.36,23.29,23.36,279600.0,16.0989,16.1473,16.0989,16.1473,279600.0
2011-11-22 13:20:00,23.37,23.4,23.35,23.37,543300.0,16.1542,16.1749,16.1404,16.1542,543300.0
2011-11-22 13:25:00,23.37,23.37,23.32,23.33,540200.0,16.1542,16.1542,16.1196,16.1265,540200.0
2011-11-22 13:30:00,23.33,23.36,23.32,23.36,315900.0,16.1265,16.1473,16.1196,16.1473,315900.0
2011-11-22 13:35:00,23.35,23.37,23.33,23.35,203200.0,16.1404,16.1542,16.1265,16.1404,203200.0
2011-11-22 13:40:00,23.36,23.37,23.32,23.33,329000.0,16.1473,16.1542,16.1196,16.1265,329000.0
2011-11-22 13:45:00,23.34,23.34,23.3,23.33,186200.0,16.1334,16.1334,16.1058,16.1265,186200.0
2011-11-22 13:50:00,23.33,23.35,23.31,23.33,191200.0,16.1265,16.1404,16.1127,16.1265,191200.0
2011-11-22 13:55:00,23.33,23.33,23.28,23.29,199500.0,16.1265,16.1265,16.092,16.0989,199500.0
2011-11-22 14:00:00,23.3,23.3,23.26,23.27,257200.0,16.1058,16.1058,16.0781,16.0851,257200.0
2011-11-22 14:05:00,23.27,23.3,23.27,23.29,172700.0,16.0851,16.1058,16.0851,16.0989,172700.0
2011-11-22 14:10:00,23.29,23.33,23.28,23.32,439500.0,16.0989,16.1265,16.092,16.1196,439500.0
2011-11-22 14:15:00,23.32,23.35,23.31,23.34,242900.0,16.1196,16.1404,16.1127,16.1334,242900.0
2011-11-22 14:20:00,23.33,23.34,23.28,23.3,303000.0,16.1265,16.1334,16.092,16.1058,303000.0
2011-11-22 14:25:00,23.3,23.31,23.29,23.3,134600.0,16.1058,16.1127,16.0989,16.1058,134600.0
2011-11-22 14:30:00,23.3,23.3,23.28,23.29,282400.0,16.1058,16.1058,16.092,16.0989,282400.0
2011-11-22 14:35:00,23.29,23.31,23.28,23.29,320400.0,16.0989,16.1127,16.092,16.0989,320400.0
2011-11-22 14:40:00,23.29,23.34,23.28,23.33,374200.0,16.0989,16.1334,16.092,16.1265,374200.0
2011-11-22 14:45:00,23.33,23.37,23.32,23.34,643100.0,16.1265,16.1542,16.1196,16.1334,643100.0
2011-11-22 14:50:00,23.34,23.36,23.27,23.28,599500.0,16.1334,16.1473,16.0851,16.092,599500.0
2011-11-22 14:55:00,23.28,23.29,23.24,23.28,290000.0,16.092,16.0989,16.0643,16.092,290000.0
2011-11-22 15:00:00,23.28,23.31,23.26,23.26,310100.0,16.092,16.1127,16.0781,16.0781,310100.0
2011-11-22 15:05:00,23.27,23.28,23.24,23.26,638600.0,16.0851,16.092,16.0643,16.0781,638600.0
2011-11-22 15:10:00,23.27,23.27,23.23,23.25,432700.0,16.0851,16.0851,16.0574,16.0712,432700.0
2011-11-22 15:15:00,23.25,23.3,23.24,23.28,359200.0,16.0712,16.1058,16.0643,16.092,359200.0
2011-11-22 15:20:00,23.28,23.31,23.26,23.3,331400.0,16.092,16.1127,16.0781,16.1058,331400.0
2011-11-22 15:25:00,23.3,23.36,23.3,23.3,844200.0,16.1058,16.1473,16.1058,16.1058,844200.0
2011-11-22 15:30:00,23.3,23.33,23.28,23.29,1068200.0,16.1058,16.1265,16.092,16.0989,1068200.0
2011-11-22 15:35:00,23.29,23.34,23.25,23.26,1202900.0,16.0989,16.1334,16.0712,16.0781,1202900.0
2011-11-22 15:40:00,23.25,23.27,23.22,23.23,752900.0,16.0712,16.0851,16.0505,16.0574,752900.0
2011-11-22 15:45:00,23.24,23.27,23.23,23.25,900300.0,16.0643,16.0851,16.0574,16.0712,900300.0
2011-11-22 15:50:00,23.24,23.25,23.21,23.24,1113400.0,16.0643,16.0712,16.0436,16.0643,1113400.0
2011-11-22 15:55:00,23.24,23.25,23.2,23.24,2097100.0,16.0643,16.0712,16.0367,16.0643,2097100.0
2011-11-23 09:30:00,23.04,23.11,22.96,23.07,2149000.0,15.9261,15.9745,15.8708,15.9468,2149000.0
2011-11-23 09:35:00,23.08,23.14,23.05,23.12,1324500.0,15.9537,15.9952,15.933,15.9814,1324500.0
2011-11-23 09:40:00,23.12,23.13,23.03,23.05,1164000.0,15.9814,15.9883,15.9192,15.933,1164000.0
2011-11-23 09:45:00,23.06,23.07,23.02,23.03,584300.0,15.9399,15.9468,15.9122,15.9192,584300.0
2011-11-23 09:50:00,23.04,23.13,23.02,23.13,531800.0,15.9261,15.9883,15.9122,15.9883,531800.0
2011-11-23 09:55:00,23.13,23.13,23.03,23.03,683100.0,15.9883,15.9883,15.9192,15.9192,683100.0
2011-11-23 10:00:00,23.03,23.06,22.97,23.0,870100.0,15.9192,15.9399,15.8777,15.8984,870100.0
2011-11-23 10:05:00,23.01,23.05,23.0,23.03,535500.0,15.9053,15.933,15.8984,15.9192,535500.0
2011-11-23 10:10:00,23.03,23.03,22.98,23.0,1047500.0,15.9192,15.9192,15.8846,15.8984,1047500.0
2011-11-23 10:15:00,22.99,23.02,22.9,22.91,841800.0,15.8915,15.9122,15.8293,15.8362,841800.0
2011-11-23 10:20:00,22.91,22.93,22.87,22.88,757300.0,15.8362,15.85,15.8086,15.8155,757300.0
2011-11-23 10:25:00,22.88,22.89,22.85,22.87,995600.0,15.8155,15.8224,15.7947,15.8086,995600.0
2011-11-23 10:30:00,22.86,22.88,22.83,22.85,626900.0,15.8016,15.8155,15.7809,15.7947,626900.0
2011-11-23 10:35:00,22.86,22.93,22.85,22.92,825600.0,15.8016,15.85,15.7947,15.8431,825600.0
2011-11-23 10:40:00,22.93,22.95,22.83,22.88,1251900.0,15.85,15.8639,15.7809,15.8155,1251900.0
2011-11-23 10:45:00,22.88,22.9,22.84,22.85,566300.0,15.8155,15.8293,15.7878,15.7947,566300.0
2011-11-23 10:50:00,22.85,22.88,22.83,22.87,826900.0,15.7947,15.8155,15.7809,15.8086,826900.0
2011-11-23 10:55:00,22.88,22.9,22.86,22.87,510100.0,15.8155,15.8293,15.8016,15.8086,510100.0
2011-11-23 11:00:00,22.88,22.91,22.85,22.85,707800.0,15.8155,15.8362,15.7947,15.7947,707800.0
2011-11-23 11:05:00,22.86,22.88,22.81,22.82,856000.0,15.8016,15.8155,15.7671,15.774,856000.0
2011-11-23 11:10:00,22.81,22.82,22.76,22.79,1061800.0,15.7671,15.774,15.7325,15.7533,1061800.0
2011-11-23 11:15:00,22.78,22.82,22.75,22.81,603300.0,15.7463,15.774,15.7256,15.7671,603300.0
2011-11-23 11:20:00,22.82,22.87,22.8,22.87,520600.0,15.774,15.8086,15.7602,15.8086,520600.0
2011-11-23 11:25:00,22.87,22.9,22.82,22.83,535300.0,15.8086,15.8293,15.774,15.7809,535300.0
2011-11-23 11:30:00,22.82,22.87,22.79,22.85,595100.0,15.774,15.8086,15.7533,15.7947,595100.0
2011-11-23 11:35:00,22.85,22.9,22.83,22.89,368400.0,15.7947,15.8293,15.7809,15.8224,368400.0
2011-11-23 11:40:00,22.89,22.9,22.85,22.88,475000.0,15.8224,15.8293,15.7947,15.8155,475000.0
2011-11-23 11:45:00,22.88,22.9,22.86,22.89,314100.0,15.8155,15.8293,15.8016,15.8224,314100.0
2011-11-23 11:50:00,22.9,22.93,22.86,22.87,389400.0,15.8293,15.85,15.8016,15.8086,389400.0
2011-11-23 11:55:00,22.86,22.87,22.83,22.84,599700.0,15.8016,15.8086,15.7809,15.7878,599700.0
2011-11-23 12:00:00,22.85,22.88,22.84,22.88,287500.0,15.7947,15.8155,15.7878,15.8155,287500.0
2011-11-23 12:05:00,22.88,22.88,22.83,22.84,625400.0,15.8155,15.8155,15.7809,15.7878,625400.0
2011-11-23 12:10:00,22.85,22.85,22.81,22.81,306100.0,15.7947,15.7947,15.7671,15.7671,306100.0
2011-11-23 12:15:00,22.82,22.86,22.81,22.84,316900.0,15.774,15.8016,15.7671,15.7878,316900.0
2011-11-23 12:20:00,22.84,22.85,22.82,22.84,339700.0,15.7878,15.7947,15.774,15.7878,339700.0
2011-11-23 12:25:00,22.84,22.84,22.77,22.78,435400.0,15.7878,15.7878,15.7394,15.7463,435400.0
2011-11-23 12:30:00,22.78,22.8,22.76,22.78,772000.0,15.7463,15.7602,15.7325,15.7463,772000.0
2011-11-23 12:35:00,22.79,22.82,22.78,22.81,261200.0,15.7533,15.774,15.7463,15.7671,261200.0
2011-11-23 12:40:00,22.8,22.82,22.79,22.82,219800.0,15.7602,15.774,15.7533,15.774,219800.0
2011-11-23 12:45:00,22.81,22.83,22.79,22.81,383800.0,15.7671,15.7809,15.7533,15.7671,383800.0
2011-11-23 12:50:00,22.81,22.88,22.81,22.88,713200.0,15.7671,15.8155,15.7671,15.8155,713200.0
2011-11-23 12:55:00,22.88,22.9,22.86,22.88,407000.0,15.8155,15.8293,15.8016,15.8155,407000.0
2011-11-23 13:00:00,22.88,22.89,22.86,22.88,377000.0,15.8155,15.8224,15.8016,15.8155,377000.0
2011-11-23 13:05:00,22.88,22.88,22.87,22.88,180600.0,15.8155,15.8155,15.8086,15.8155,180600.0
2011-11-23 13:10:00,22.88,22.9,22.85,22.86,286500.0,15.8155,15.8293,15.7947,15.8016,286500.0
2011-11-23 13:15:00,22.86,22.88,22.85,22.87,88600.0,15.8016,15.8155,15.7947,15.8086,88600.0
2011-11-23 13:20:00,22.88,22.89,22.85,22.85,361400.0,15.8155,15.8224,15.7947,15.7947,361400.0
2011-11-23 13:25:00,22.86,22.9,22.85,22.9,427700.0,15.8016,15.8293,15.7947,15.8293,427700.0
2011-11-23 13:30:00,22.9,22.91,22.87,22.88,258900.0,15.8293,15.8362,15.8086,15.8155,258900.0
2011-11-23 13:35:00,22.88,22.89,22.87,22.89,197200.0,15.8155,15.8224,15.8086,15.8224,197200.0
2011-11-23 13:40:00,22.88,22.89,22.84,22.85,366300.0,15.8155,15.8224,15.7878,15.7947,366300.0
2011-11-23 13:45:00,22.85,22.87,22.84,22.85,396500.0,15.7947,15.8086,15.7878,15.7947,396500.0
2011-11-23 13:50:00,22.84,22.85,22.81,22.85,851500.0,15.7878,15.7947,15.7671,15.7947,851500.0
2011-11-23 13:55:00,22.85,22.85,22.79,22.81,338000.0,15.7947,15.7947,15.7533,15.7671,338000.0
2011-11-23 14:00:00,22.81,22.84,22.8,22.82,431500.0,15.7671,15.7878,15.7602,15.774,431500.0
2011-11-23 14:05:00,22.81,22.83,22.8,22.83,270400.0,15.7671,15.7809,15.7602,15.7809,270400.0
2011-11-23 14:10:00,22.82,22.83,22.77,22.79,624300.0,15.774,15.7809,15.7394,15.7533,624300.0
2011-11-23 14:15:00,22.79,22.8,22.76,22.8,403600.0,15.7533,15.7602,15.7325,15.7602,403600.0
2011-11-23 14:20:00,22.8,22.82,22.78,22.81,294800.0,15.7602,15.774,15.7463,15.7671,294800.0
2011-11-23 14:25:00,22.81,22.82,22.77,22.79,387300.0,15.7671,15.774,15.7394,15.7533,387300.0
2011-11-23 14:30:00,22.79,22.83,22.79,22.8,395000.0,15.7533,15.7809,15.7533,15.7602,395000.0
2011-11-23 14:35:00,22.81,22.81,22.79,22.8,400500.0,15.7671,15.7671,15.7533,15.7602,400500.0
2011-11-23 14:40:00,22.8,22.8,22.77,22.78,396300.0,15.7602,15.7602,15.7394,15.7463,396300.0
2011-11-23 14:45:00,22.77,22.82,22.77,22.82,277900.0,15.7394,15.774,15.7394,15.774,277900.0
2011-11-23 14:50:00,22.82,22.83,22.8,22.81,241800.0,15.774,15.7809,15.7602,15.7671,241800.0
2011-11-23 14:55:00,22.82,22.83,22.8,22.81,579500.0,15.774,15.7809,15.7602,15.7671,579500.0
2011-11-23 15:00:00,22.8,22.85,22.77,22.81,743900.0,15.7602,15.7947,15.7394,15.7671,743900.0
2011-11-23 15:05:00,22.81,22.84,22.79,22.83,644500.0,15.7671,15.7878,15.7533,15.7809,644500.0
2011-11-23 15:10:00,22.83,22.86,22.81,22.86,725900.0,15.7809,15.8016,15.7671,15.8016,725900.0
2011-11-23 15:15:00,22.86,22.86,22.8,22.81,442500.0,15.8016,15.8016,15.7602,15.7671,442500.0
2011-11-23 15:20:00,22.81,22.84,22.79,22.8,543000.0,15.7671,15.7878,15.7533,15.7602,543000.0
2011-11-23 15:25:00,22.81,22.83,22.79,22.83,730400.0,15.7671,15.7809,15.7533,15.7809,730400.0
2011-11-23 15:30:00,22.83,22.87,22.82,22.87,677500.0,15.7809,15.8086,15.774,15.8086,677500.0
2011-11-23 15:35:00,22.87,22.9,22.86,22.89,740800.0,15.8086,15.8293,15.8016,15.8224,740800.0
2011-11-23 15:40:00,22.88,22.97,22.87,22.96,818500.0,15.8155,15.8777,15.8086,15.8708,818500.0
2011-11-23 15:45:00,22.96,22.96,22.89,22.91,873300.0,15.8708,15.8708,15.8224,15.8362,873300.0
2011-11-23 15:50:00,22.91,22.92,22.88,22.89,1142700.0,15.8362,15.8431,15.8155,15.8224,1142700.0
2011-11-23 15:55:00,22.89,22.9,22.69,22.7,4281100.0,15.8224,15.8293,15.6841,15.691,4281100.0
2011-11-25 09:30:00,22.53,22.83,22.51,22.79,1536700.0,15.5735,15.7809,15.5597,15.7533,1536700.0
2011-11-25 09:35:00,22.8,22.99,22.76,22.98,1252200.0,15.7602,15.8915,15.7325,15.8846,1252200.0
2011-11-25 09:40:00,22.98,23.06,22.97,23.01,736800.0,15.8846,15.9399,15.8777,15.9053,736800.0
2011-11-25 09:45:00,23.01,23.02,22.95,22.98,793300.0,15.9053,15.9122,15.8639,15.8846,793300.0
2011-11-25 09:50:00,22.98,23.06,22.98,23.01,507200.0,15.8846,15.9399,15.8846,15.9053,507200.0
2011-11-25 09:55:00,23.0,23.06,22.98,22.98,472500.0,15.8984,15.9399,15.8846,15.8846,472500.0
2011-11-25 10:00:00,22.98,23.06,22.96,23.04,654800.0,15.8846,15.9399,15.8708,15.9261,654800.0
2011-11-25 10:05:00,23.04,23.05,23.0,23.01,445400.0,15.9261,15.933,15.8984,15.9053,445400.0
2011-11-25 10:10:00,23.0,23.04,22.97,23.03,422700.0,15.8984,15.9261,15.8777,15.9192,422700.0
2011-11-25 10:15:00,23.04,23.11,23.0,23.11,676300.0,15.9261,15.9745,15.8984,15.9745,676300.0
2011-11-25 10:20:00,23.11,23.13,23.08,23.1,470800.0,15.9745,15.9883,15.9537,15.9675,470800.0
2011-11-25 10:25:00,23.1,23.12,23.03,23.03,451700.0,15.9675,15.9814,15.9192,15.9192,451700.0
2011-11-25 10:30:00,23.03,23.11,23.01,23.1,420000.0,15.9192,15.9745,15.9053,15.9675,420000.0
2011-11-25 10:35:00,23.1,23.19,23.09,23.18,458700.0,15.9675,16.0298,15.9606,16.0228,458700.0
2011-11-25 10:40:00,23.17,23.2,23.16,23.2,323900.0,16.0159,16.0367,16.009,16.0367,323900.0
2011-11-25 10:45:00,23.2,23.22,23.18,23.18,858600.0,16.0367,16.0505,16.0228,16.0228,858600.0
2011-11-25 10:50:00,23.18,23.19,23.12,23.12,537400.0,16.0228,16.0298,15.9814,15.9814,537400.0
2011-11-25 10:55:00,23.12,23.13,23.1,23.11,500900.0,15.9814,15.9883,15.9675,15.9745,500900.0
2011-11-25 11:00:00,23.11,23.12,23.05,23.07,405700.0,15.9745,15.9814,15.933,15.9468,405700.0
2011-11-25 11:05:00,23.08,23.08,23.06,23.06,416200.0,15.9537,15.9537,15.9399,15.9399,416200.0
2011-11-25 11:10:00,23.06,23.08,23.02,23.03,586500.0,15.9399,15.9537,15.9122,15.9192,586500.0
2011-11-25 11:15:00,23.02,23.05,23.02,23.03,444000.0,15.9122,15.933,15.9122,15.9192,444000.0
2011-11-25 11:20:00,23.03,23.04,23.0,23.0,452600.0,15.9192,15.9261,15.8984,15.8984,452600.0
2011-11-25 11:25:00,23.01,23.01,22.93,22.94,841800.0,15.9053,15.9053,15.85,15.8569,841800.0
2011-11-25 11:30:00,22.93,23.0,22.93,22.98,429800.0,15.85,15.8984,15.85,15.8846,429800.0
2011-11-25 11:35:00,22.97,22.99,22.96,22.98,562000.0,15.8777,15.8915,15.8708,15.8846,562000.0
2011-11-25 11:40:00,22.98,22.98,22.95,22.95,1238500.0,15.8846,15.8846,15.8639,15.8639,1238500.0
2011-11-25 11:45:00,22.94,22.95,22.9,22.92,453100.0,15.8569,15.8639,15.8293,15.8431,453100.0
2011-11-25 11:50:00,22.92,22.93,22.85,22.86,512900.0,15.8431,15.85,15.7947,15.8016,512900.0
2011-11-25 11:55:00,22.87,22.87,22.85,22.86,341100.0,15.8086,15.8086,15.7947,15.8016,341100.0
2011-11-25 12:00:00,22.86,22.87,22.83,22.83,321800.0,15.8016,15.8086,15.7809,15.7809,321800.0
2011-11-25 12:05:00,22.83,22.85,22.79,22.83,551300.0,15.7809,15.7947,15.7533,15.7809,551300.0
2011-11-25 12:10:00,22.82,22.85,22.82,22.84,279700.0,15.774,15.7947,15.774,15.7878,279700.0
2011-11-25 12:15:00,22.85,22.85,22.82,22.84,238600.0,15.7947,15.7947,15.774,15.7878,238600.0
2011-11-25 12:20:00,22.84,22.87,22.83,22.85,394900.0,15.7878,15.8086,15.7809,15.7947,394900.0
2011-11-25 12:25:00,22.85,22.91,22.84,22.91,363700.0,15.7947,15.8362,15.7878,15.8362,363700.0
2011-11-25 12:30:00,22.91,22.93,22.89,22.92,465400.0,15.8362,15.85,15.8224,15.8431,465400.0
2011-11-25 12:35:00,22.92,22.95,22.9,22.9,607000.0,15.8431,15.8639,15.8293,15.8293,607000.0
2011-11-25 12:40:00,22.91,22.91,22.86,22.86,309500.0,15.8362,15.8362,15.8016,15.8016,309500.0
2011-11-25 12:45:00,22.87,22.88,22.84,22.88,467700.0,15.8086,15.8155,15.7878,15.8155,467700.0
2011-11-25 12:50:00,22.87,22.88,22.82,22.82,918000.0,15.8086,15.8155,15.774,15.774,918000.0
2011-11-25 12:55:00,22.82,22.83,22.71,22.72,1788500.0,15.774,15.7809,15.698,15.7049,1788500.0
2011-11-28 09:30:00,23.27,23.33,23.25,23.29,1701300.0,16.0851,16.1265,16.0712,16.0989,1701300.0
2011-11-28 09:35:00,23.28,23.41,23.28,23.39,1255800.0,16.092,16.1818,16.092,16.168,1255800.0
2011-11-28 09:40:00,23.4,23.45,23.27,23.44,1008800.0,16.1749,16.2095,16.0851,16.2026,1008800.0
2011-11-28 09:45:00,23.44,23.45,23.39,23.43,635800.0,16.2026,16.2095,16.168,16.1957,635800.0
2011-11-28 09:50:00,23.44,23.52,23.43,23.47,703700.0,16.2026,16.2579,16.1957,16.2233,703700.0
2011-11-28 09:55:00,23.46,23.53,23.46,23.5,521200.0,16.2164,16.2648,16.2164,16.244,521200.0
2011-11-28 10:00:00,23.5,23.53,23.47,23.48,503000.0,16.244,16.2648,16.2233,16.2302,503000.0
2011-11-28 10:05:00,23.49,23.53,23.48,23.53,299000.0,16.2371,16.2648,16.2302,16.2648,299000.0
2011-11-28 10:10:00,23.53,23.55,23.49,23.5,643700.0,16.2648,16.2786,16.2371,16.244,643700.0
2011-11-28 10:15:00,23.49,23.52,23.48,23.51,415600.0,16.2371,16.2579,16.2302,16.2509,415600.0
2011-11-28 10:20:00,23.52,23.54,23.51,23.53,579100.0,16.2579,16.2717,16.2509,16.2648,579100.0
2011-11-28 10:25:00,23.53,23.55,23.5,23.51,490500.0,16.2648,16.2786,16.244,16.2509,490500.0
2011-11-28 10:30:00,23.5,23.55,23.5,23.52,484800.0,16.244,16.2786,16.244,16.2579,484800.0
2011-11-28 10:35:00,23.51,23.57,23.5,23.52,620000.0,16.2509,16.2924,16.244,16.2579,620000.0
2011-11-28 10:40:00,23.51,23.53,23.48,23.48,385400.0,16.2509,16.2648,16.2302,16.2302,385400.0
2011-11-28 10:45:00,23.48,23.49,23.43,23.44,772700.0,16.2302,16.2371,16.1957,16.2026,772700.0
2011-11-28 10:50:00,23.44,23.46,23.41,23.45,770800.0,16.2026,16.2164,16.1818,16.2095,770800.0
2011-11-28 10:55:00,23.45,23.47,23.39,23.43,897700.0,16.2095,16.2233,16.168,16.1957,897700.0
2011-11-28 11:00:00,23.43,23.46,23.42,23.44,314900.0,16.1957,16.2164,16.1887,16.2026,314900.0
2011-11-28 11:05:00,23.43,23.48,23.43,23.48,480500.0,16.1957,16.2302,16.1957,16.2302,480500.0
2011-11-28 11:10:00,23.48,23.5,23.47,23.47,209300.0,16.2302,16.244,16.2233,16.2233,209300.0
2011-11-28 11:15:00,23.47,23.5,23.46,23.5,350400.0,16.2233,16.244,16.2164,16.244,350400.0
2011-11-28 11:20:00,23.49,23.5,23.48,23.5,194100.0,16.2371,16.244,16.2302,16.244,194100.0
2011-11-28 11:25:00,23.5,23.53,23.48,23.52,500900.0,16.244,16.2648,16.2302,16.2579,500900.0
2011-11-28 11:30:00,23.52,23.56,23.52,23.55,421700.0,16.2579,16.2855,16.2579,16.2786,421700.0
2011-11-28 11:35:00,23.55,23.55,23.52,23.53,393900.0,16.2786,16.2786,16.2579,16.2648,393900.0
2011-11-28 11:40:00,23.53,23.55,23.52,23.54,354100.0,16.2648,16.2786,16.2579,16.2717,354100.0
2011-11-28 11:45:00,23.54,23.55,23.52,23.54,253000.0,16.2717,16.2786,16.2579,16.2717,253000.0
2011-11-28 11:50:00,23.54,23.55,23.53,23.55,196700.0,16.2717,16.2786,16.2648,16.2786,196700.0
2011-11-28 11:55:00,23.55,23.55,23.51,23.52,252000.0,16.2786,16.2786,16.2509,16.2579,252000.0
2011-11-28 12:00:00,23.51,23.52,23.5,23.52,182100.0,16.2509,16.2579,16.244,16.2579,182100.0
2011-11-28 12:05:00,23.52,23.53,23.49,23.5,266100.0,16.2579,16.2648,16.2371,16.244,266100.0
2011-11-28 12:10:00,23.5,23.53,23.49,23.52,275700.0,16.244,16.2648,16.2371,16.2579,275700.0
2011-11-28 12:15:00,23.52,23.54,23.51,23.53,218900.0,16.2579,16.2717,16.2509,16.2648,218900.0
2011-11-28 12:20:00,23.53,23.55,23.5,23.52,281200.0,16.2648,16.2786,16.244,16.2579,281200.0
2011-11-28 12:25:00,23.51,23.52,23.47,23.48,192200.0,16.2509,16.2579,16.2233,16.2302,192200.0
2011-11-28 12:30:00,23.47,23.48,23.41,23.45,380300.0,16.2233,16.2302,16.1818,16.2095,380300.0
2011-11-28 12:35:00,23.45,23.46,23.41,23.43,288300.0,16.2095,16.2164,16.1818,16.1957,288300.0
2011-11-28 12:40:00,23.43,23.43,23.38,23.4,468600.0,16.1957,16.1957,16.1611,16.1749,468600.0
2011-11-28 12:45:00,23.41,23.44,23.41,23.43,167300.0,16.1818,16.2026,16.1818,16.1957,167300.0
2011-11-28 12:50:00,23.44,23.44,23.41,23.41,280000.0,16.2026,16.2026,16.1818,16.1818,280000.0
2011-11-28 12:55:00,23.41,23.42,23.4,23.41,279900.0,16.1818,16.1887,16.1749,16.1818,279900.0
2011-11-28 13:00:00,23.4,23.41,23.37,23.39,218200.0,16.1749,16.1818,16.1542,16.168,218200.0
2011-11-28 13:05:00,23.4,23.44,23.39,23.44,346700.0,16.1749,16.2026,16.168,16.2026,346700.0
2011-11-28 13:10:00,23.43,23.44,23.42,23.43,73700.0,16.1957,16.2026,16.1887,16.1957,73700.0
2011-11-28 13:15:00,23.44,23.49,23.43,23.48,272500.0,16.2026,16.2371,16.1957,16.2302,272500.0
2011-11-28 13:20:00,23.48,23.53,23.48,23.52,271300.0,16.2302,16.2648,16.2302,16.2579,271300.0
2011-11-28 13:25:00,23.52,23.53,23.5,23.53,329300.0,16.2579,16.2648,16.244,16.2648,329300.0
2011-11-28 13:30:00,23.52,23.55,23.51,23.52,316200.0,16.2579,16.2786,16.2509,16.2579,316200.0
2011-11-28 13:35:00,23.52,23.52,23.5,23.5,246400.0,16.2579,16.2579,16.244,16.244,246400.0
2011-11-28 13:40:00,23.51,23.52,23.5,23.52,114900.0,16.2509,16.2579,16.244,16.2579,114900.0
2011-11-28 13:45:00,23.52,23.52,23.5,23.51,159400.0,16.2579,16.2579,16.244,16.2509,159400.0
2011-11-28 13:50:00,23.52,23.52,23.48,23.49,224100.0,16.2579,16.2579,16.2302,16.2371,224100.0
2011-11-28 13:55:00,23.49,23.5,23.42,23.43,390200.0,16.2371,16.244,16.1887,16.1957,390200.0
2011-11-28 14:00:00,23.43,23.44,23.4,23.44,301900.0,16.1957,16.2026,16.1749,16.2026,301900.0
2011-11-28 14:05:00,23.44,23.46,23.42,23.46,293700.0,16.2026,16.2164,16.1887,16.2164,293700.0
2011-11-28 14:10:00,23.46,23.51,23.45,23.48,812400.0,16.2164,16.2509,16.2095,16.2302,812400.0
2011-11-28 14:15:00,23.48,23.5,23.47,23.48,176300.0,16.2302,16.244,16.2233,16.2302,176300.0
2011-11-28 14:20:00,23.49,23.52,23.48,23.51,359700.0,16.2371,16.2579,16.2302,16.2509,359700.0
2011-11-28 14:25:00,23.51,23.51,23.47,23.5,262400.0,16.2509,16.2509,16.2233,16.244,262400.0
2011-11-28 14:30:00,23.5,23.51,23.48,23.49,285800.0,16.244,16.2509,16.2302,16.2371,285800.0
2011-11-28 14:35:00,23.49,23.5,23.44,23.44,267100.0,16.2371,16.244,16.2026,16.2026,267100.0
2011-11-28 14:40:00,23.44,23.47,23.44,23.46,272800.0,16.2026,16.2233,16.2026,16.2164,272800.0
2011-11-28 14:45:00,23.46,23.48,23.4,23.4,534200.0,16.2164,16.2302,16.1749,16.1749,534200.0
2011-11-28 14:50:00,23.4,23.41,23.37,23.38,335700.0,16.1749,16.1818,16.1542,16.1611,335700.0
2011-11-28 14:55:00,23.39,23.4,23.35,23.39,311000.0,16.168,16.1749,16.1404,16.168,311000.0
2011-11-28 15:00:00,23.4,23.43,23.39,23.42,184300.0,16.1749,16.1957,16.168,16.1887,184300.0
2011-11-28 15:05:00,23.41,23.43,23.31,23.34,463600.0,16.1818,16.1957,16.1127,16.1334,463600.0
2011-11-28 15:10:00,23.33,23.37,23.32,23.36,298900.0,16.1265,16.1542,16.1196,16.1473,298900.0
2011-11-28 15:15:00,23.36,23.36,23.28,23.36,513800.0,16.1473,16.1473,16.092,16.1473,513800.0
2011-11-28 15:20:00,23.36,23.38,23.32,23.36,264500.0,16.1473,16.1611,16.1196,16.1473,264500.0
2011-11-28 15:25:00,23.36,23.36,23.31,23.31,478400.0,16.1473,16.1473,16.1127,16.1127,478400.0
2011-11-28 15:30:00,23.31,23.37,23.29,23.33,751500.0,16.1127,16.1542,16.0989,16.1265,751500.0
2011-11-28 15:35:00,23.33,23.4,23.32,23.36,525800.0,16.1265,16.1749,16.1196,16.1473,525800.0
2011-11-28 15:40:00,23.35,23.37,23.31,23.37,462900.0,16.1404,16.1542,16.1127,16.1542,462900.0
2011-11-28 15:45:00,23.37,23.37,23.3,23.32,532900.0,16.1542,16.1542,16.1058,16.1196,532900.0
2011-11-28 15:50:00,23.32,23.36,23.3,23.35,694200.0,16.1196,16.1473,16.1058,16.1404,694200.0
2011-11-28 15:55:00,23.36,23.48,23.34,23.47,2584800.0,16.1473,16.2302,16.1334,16.2233,2584800.0
2011-11-29 09:30:00,23.52,23.58,23.42,23.55,901800.0,16.2579,16.2993,16.1887,16.2786,901800.0
2011-11-29 09:35:00,23.55,23.57,23.49,23.55,599100.0,16.2786,16.2924,16.2371,16.2786,599100.0
2011-11-29 09:40:00,23.55,23.64,23.53,23.61,565100.0,16.2786,16.3408,16.2648,16.3201,565100.0
2011-11-29 09:45:00,23.61,23.61,23.54,23.61,684700.0,16.3201,16.3201,16.2717,16.3201,684700.0
2011-11-29 09:50:00,23.61,23.75,23.57,23.7,986300.0,16.3201,16.4168,16.2924,16.3823,986300.0
2011-11-29 09:55:00,23.7,23.79,23.67,23.78,784600.0,16.3823,16.4445,16.3615,16.4376,784600.0
2011-11-29 10:00:00,23.76,23.84,23.7,23.72,1508000.0,16.4238,16.4791,16.3823,16.3961,1508000.0
2011-11-29 10:05:00,23.72,23.77,23.71,23.76,974000.0,16.3961,16.4307,16.3892,16.4238,974000.0
2011-11-29 10:10:00,23.77,23.86,23.77,23.83,790900.0,16.4307,16.4929,16.4307,16.4721,790900.0
2011-11-29 10:15:00,23.83,23.9,23.82,23.86,722400.0,16.4721,16.5205,16.4652,16.4929,722400.0
2011-11-29 10:20:00,23.85,23.87,23.79,23.8,605100.0,16.486,16.4998,16.4445,16.4514,605100.0
2011-11-29 10:25:00,23.81,23.82,23.76,23.78,509200.0,16.4583,16.4652,16.4238,16.4376,509200.0
2011-11-29 10:30:00,23.78,23.81,23.77,23.8,374500.0,16.4376,16.4583,16.4307,16.4514,374500.0
2011-11-29 10:35:00,23.8,23.81,23.75,23.77,300900.0,16.4514,16.4583,16.4168,16.4307,300900.0
2011-11-29 10:40:00,23.78,23.86,23.77,23.85,402200.0,16.4376,16.4929,16.4307,16.486,402200.0
2011-11-29 10:45:00,23.85,23.86,23.78,23.81,399900.0,16.486,16.4929,16.4376,16.4583,399900.0
2011-11-29 10:50:00,23.81,23.85,23.8,23.8,302000.0,16.4583,16.486,16.4514,16.4514,302000.0
2011-11-29 10:55:00,23.8,23.83,23.75,23.82,337600.0,16.4514,16.4721,16.4168,16.4652,337600.0
2011-11-29 11:00:00,23.82,23.82,23.74,23.76,469500.0,16.4652,16.4652,16.4099,16.4238,469500.0
2011-11-29 11:05:00,23.76,23.78,23.72,23.73,452900.0,16.4238,16.4376,16.3961,16.403,452900.0
2011-11-29 11:10:00,23.73,23.76,23.69,23.69,413400.0,16.403,16.4238,16.3754,16.3754,413400.0
2011-11-29 11:15:00,23.7,23.73,23.69,23.72,558800.0,16.3823,16.403,16.3754,16.3961,558800.0
2011-11-29 11:20:00,23.71,23.72,23.69,23.71,341000.0,16.3892,16.3961,16.3754,16.3892,341000.0
2011-11-29 11:25:00,23.71,23.77,23.71,23.76,680100.0,16.3892,16.4307,16.3892,16.4238,680100.0
2011-11-29 11:30:00,23.76,23.82,23.75,23.79,1116600.0,16.4238,16.4652,16.4168,16.4445,1116600.0
2011-11-29 11:35:00,23.79,23.85,23.78,23.84,311300.0,16.4445,16.486,16.4376,16.4791,311300.0
2011-11-29 11:40:00,23.84,23.87,23.83,23.84,813000.0,16.4791,16.4998,16.4721,16.4791,813000.0
2011-11-29 11:45:00,23.84,23.87,23.83,23.87,307600.0,16.4791,16.4998,16.4721,16.4998,307600.0
2011-11-29 11:50:00,23.87,23.88,23.8,23.8,322300.0,16.4998,16.5067,16.4514,16.4514,322300.0
2011-11-29 11:55:00,23.8,23.81,23.74,23.78,468700.0,16.4514,16.4583,16.4099,16.4376,468700.0
2011-11-29 12:00:00,23.78,23.82,23.77,23.8,322600.0,16.4376,16.4652,16.4307,16.4514,322600.0
2011-11-29 12:05:00,23.79,23.85,23.78,23.85,376300.0,16.4445,16.486,16.4376,16.486,376300.0
2011-11-29 12:10:00,23.85,23.86,23.82,23.82,262300.0,16.486,16.4929,16.4652,16.4652,262300.0
2011-11-29 12:15:00,23.83,23.85,23.79,23.81,410000.0,16.4721,16.486,16.4445,16.4583,410000.0
2011-11-29 12:20:00,23.82,23.82,23.78,23.8,172000.0,16.4652,16.4652,16.4376,16.4514,172000.0
2011-11-29 12:25:00,23.79,23.81,23.78,23.81,135500.0,16.4445,16.4583,16.4376,16.4583,135500.0
2011-11-29 12:30:00,23.8,23.8,23.77,23.78,189600.0,16.4514,16.4514,16.4307,16.4376,189600.0
2011-11-29 12:35:00,23.79,23.79,23.72,23.73,338500.0,16.4445,16.4445,16.3961,16.403,338500.0
2011-11-29 12:40:00,23.73,23.77,23.7,23.72,461900.0,16.403,16.4307,16.3823,16.3961,461900.0
2011-11-29 12:45:00,23.73,23.75,23.68,23.73,732200.0,16.403,16.4168,16.3685,16.403,732200.0
2011-11-29 12:50:00,23.72,23.74,23.7,23.7,208400.0,16.3961,16.4099,16.3823,16.3823,208400.0
2011-11-29 12:55:00,23.69,23.71,23.68,23.71,192800.0,16.3754,16.3892,16.3685,16.3892,192800.0
2011-11-29 13:00:00,23.71,23.71,23.66,23.67,275400.0,16.3892,16.3892,16.3546,16.3615,275400.0
2011-11-29 13:05:00,23.67,23.68,23.61,23.64,232100.0,16.3615,16.3685,16.3201,16.3408,232100.0
2011-11-29 13:10:00,23.64,23.68,23.63,23.68,372800.0,16.3408,16.3685,16.3339,16.3685,372800.0
2011-11-29 13:15:00,23.67,23.68,23.65,23.67,294800.0,16.3615,16.3685,16.3477,16.3615,294800.0
2011-11-29 13:20:00,23.66,23.73,23.66,23.72,259500.0,16.3546,16.403,16.3546,16.3961,259500.0
2011-11-29 13:25:00,23.72,23.73,23.7,23.71,213400.0,16.3961,16.403,16.3823,16.3892,213400.0
2011-11-29 13:30:00,23.71,23.72,23.67,23.67,189800.0,16.3892,16.3961,16.3615,16.3615,189800.0
2011-11-29 13:35:00,23.66,23.73,23.66,23.73,305100.0,16.3546,16.403,16.3546,16.403,305100.0
2011-11-29 13:40:00,23.73,23.73,23.7,23.7,189000.0,16.403,16.403,16.3823,16.3823,189000.0
2011-11-29 13:45:00,23.71,23.71,23.68,23.69,200500.0,16.3892,16.3892,16.3685,16.3754,200500.0
2011-11-29 13:50:00,23.69,23.71,23.62,23.62,321600.0,16.3754,16.3892,16.327,16.327,321600.0
2011-11-29 13:55:00,23.62,23.63,23.6,23.6,212700.0,16.327,16.3339,16.3132,16.3132,212700.0
2011-11-29 14:00:00,23.6,23.62,23.57,23.62,384700.0,16.3132,16.327,16.2924,16.327,384700.0
2011-11-29 14:05:00,23.61,23.64,23.6,23.61,340100.0,16.3201,16.3408,16.3132,16.3201,340100.0
2011-11-29 14:10:00,23.6,23.64,23.59,23.6,260100.0,16.3132,16.3408,16.3062,16.3132,260100.0
2011-11-29 14:15:00,23.61,23.65,23.58,23.65,228300.0,16.3201,16.3477,16.2993,16.3477,228300.0
2011-11-29 14:20:00,23.65,23.67,23.62,23.66,316700.0,16.3477,16.3615,16.327,16.3546,316700.0
2011-11-29 14:25:00,23.66,23.71,23.65,23.7,408800.0,16.3546,16.3892,16.3477,16.3823,408800.0
2011-11-29 14:30:00,23.7,23.76,23.69,23.75,335700.0,16.3823,16.4238,16.3754,16.4168,335700.0
2011-11-29 14:35:00,23.75,23.77,23.71,23.71,527900.0,16.4168,16.4307,16.3892,16.3892,527900.0
2011-11-29 14:40:00,23.71,23.76,23.69,23.76,245700.0,16.3892,16.4238,16.3754,16.4238,245700.0
2011-11-29 14:45:00,23.75,23.77,23.7,23.7,307000.0,16.4168,16.4307,16.3823,16.3823,307000.0
2011-11-29 14:50:00,23.7,23.72,23.68,23.71,327300.0,16.3823,16.3961,16.3685,16.3892,327300.0
2011-11-29 14:55:00,23.71,23.75,23.71,23.73,289400.0,16.3892,16.4168,16.3892,16.403,289400.0
2011-11-29 15:00:00,23.73,23.76,23.72,23.75,294700.0,16.403,16.4238,16.3961,16.4168,294700.0
2011-11-29 15:05:00,23.76,23.77,23.72,23.75,410600.0,16.4238,16.4307,16.3961,16.4168,410600.0
2011-11-29 15:10:00,23.75,23.82,23.74,23.74,1134200.0,16.4168,16.4652,16.4099,16.4099,1134200.0
2011-11-29 15:15:00,23.74,23.77,23.7,23.71,703400.0,16.4099,16.4307,16.3823,16.3892,703400.0
2011-11-29 15:20:00,23.72,23.74,23.69,23.71,492000.0,16.3961,16.4099,16.3754,16.3892,492000.0
2011-11-29 15:25:00,23.71,23.73,23.68,23.7,358200.0,16.3892,16.403,16.3685,16.3823,358200.0
2011-11-29 15:30:00,23.71,23.79,23.7,23.77,735100.0,16.3892,16.4445,16.3823,16.4307,735100.0
2011-11-29 15:35:00,23.77,23.81,23.72,23.72,891400.0,16.4307,16.4583,16.3961,16.3961,891400.0
2011-11-29 15:40:00,23.72,23.74,23.69,23.69,757900.0,16.3961,16.4099,16.3754,16.3754,757900.0
2011-11-29 15:45:00,23.7,23.74,23.67,23.69,835100.0,16.3823,16.4099,16.3615,16.3754,835100.0
2011-11-29 15:50:00,23.69,23.7,23.58,23.63,1637300.0,16.3754,16.3823,16.2993,16.3339,1637300.0
2011-11-29 15:55:00,23.63,23.64,23.57,23.58,2684000.0,16.3339,16.3408,16.2924,16.2993,2684000.0
2011-11-30 09:30:00,24.3,24.43,24.23,24.38,2061500.0,16.797,16.8869,16.7486,16.8523,2061500.0
2011-11-30 09:35:00,24.38,24.44,24.34,24.42,1095000.0,16.8523,16.8938,16.8247,16.88,1095000.0
2011-11-30 09:40:00,24.41,24.65,24.39,24.59,1793900.0,16.8731,17.039,16.8592,16.9975,1793900.0
2011-11-30 09:45:00,24.58,24.63,24.53,24.63,1196400.0,16.9906,17.0251,16.956,17.0251,1196400.0
2011-11-30 09:50:00,24.63,24.65,24.54,24.64,1213700.0,17.0251,17.039,16.9629,17.032,1213700.0
2011-11-30 09:55:00,24.65,24.7,24.63,24.66,1229500.0,17.039,17.0735,17.0251,17.0459,1229500.0
2011-11-30 10:00:00,24.66,24.7,24.64,24.68,1137200.0,17.0459,17.0735,17.032,17.0597,1137200.0
2011-11-30 10:05:00,24.68,24.74,24.65,24.71,1496600.0,17.0597,17.1012,17.039,17.0804,1496600.0
2011-11-30 10:10:00,24.71,24.74,24.68,24.73,1455300.0,17.0804,17.1012,17.0597,17.0943,1455300.0
2011-11-30 10:15:00,24.73,24.75,24.7,24.73,1109600.0,17.0943,17.1081,17.0735,17.0943,1109600.0
2011-11-30 10:20:00,24.73,24.78,24.71,24.76,1005700.0,17.0943,17.1288,17.0804,17.115,1005700.0
2011-11-30 10:25:00,24.76,24.83,24.76,24.81,823700.0,17.115,17.1634,17.115,17.1496,823700.0
2011-11-30 10:30:00,24.8,24.85,24.65,24.85,1040100.0,17.1426,17.1772,17.039,17.1772,1040100.0
2011-11-30 10:35:00,24.85,24.92,24.85,24.9,1251300.0,17.1772,17.2256,17.1772,17.2118,1251300.0
2011-11-30 10:40:00,24.89,24.94,24.88,24.91,850100.0,17.2049,17.2394,17.1979,17.2187,850100.0
2011-11-30 10:45:00,24.91,24.94,24.85,24.89,1321100.0,17.2187,17.2394,17.1772,17.2049,1321100.0
2011-11-30 10:50:00,24.88,24.89,24.85,24.87,711200.0,17.1979,17.2049,17.1772,17.191,711200.0
2011-11-30 10:55:00,24.88,24.91,24.84,24.9,1326900.0,17.1979,17.2187,17.1703,17.2118,1326900.0
2011-11-30 11:00:00,24.9,24.91,24.84,24.84,1121400.0,17.2118,17.2187,17.1703,17.1703,1121400.0
2011-11-30 11:05:00,24.85,24.85,24.8,24.82,879100.0,17.1772,17.1772,17.1426,17.1565,879100.0
2011-11-30 11:10:00,24.82,24.85,24.8,24.84,819700.0,17.1565,17.1772,17.1426,17.1703,819700.0
2011-11-30 11:15:00,24.85,24.91,24.84,24.9,691400.0,17.1772,17.2187,17.1703,17.2118,691400.0
2011-11-30 11:20:00,24.9,24.9,24.87,24.88,350500.0,17.2118,17.2118,17.191,17.1979,350500.0
2011-11-30 11:25:00,24.88,24.9,24.85,24.89,759300.0,17.1979,17.2118,17.1772,17.2049,759300.0
2011-11-30 11:30:00,24.89,24.9,24.84,24.85,860000.0,17.2049,17.2118,17.1703,17.1772,860000.0
2011-11-30 11:35:00,24.85,24.87,24.82,24.84,417800.0,17.1772,17.191,17.1565,17.1703,417800.0
2011-11-30 11:40:00,24.85,24.85,24.8,24.81,648200.0,17.1772,17.1772,17.1426,17.1496,648200.0
2011-11-30 11:45:00,24.82,24.83,24.8,24.82,430800.0,17.1565,17.1634,17.1426,17.1565,430800.0
2011-11-30 11:50:00,24.82,24.84,24.8,24.83,309000.0,17.1565,17.1703,17.1426,17.1634,309000.0
2011-11-30 11:55:00,24.83,24.86,24.81,24.85,548500.0,17.1634,17.1841,17.1496,17.1772,548500.0
2011-11-30 12:00:00,24.84,24.85,24.81,24.83,285200.0,17.1703,17.1772,17.1496,17.1634,285200.0
2011-11-30 12:05:00,24.84,24.87,24.83,24.84,430300.0,17.1703,17.191,17.1634,17.1703,430300.0
2011-11-30 12:10:00,24.84,24.86,24.83,24.85,434400.0,17.1703,17.1841,17.1634,17.1772,434400.0
2011-11-30 12:15:00,24.85,24.88,24.84,24.87,407100.0,17.1772,17.1979,17.1703,17.191,407100.0
2011-11-30 12:20:00,24.86,24.9,24.84,24.87,1026400.0,17.1841,17.2118,17.1703,17.191,1026400.0
2011-11-30 12:25:00,24.87,24.87,24.83,24.86,812400.0,17.191,17.191,17.1634,17.1841,812400.0
2011-11-30 12:30:00,24.86,24.87,24.84,24.85,548800.0,17.1841,17.191,17.1703,17.1772,548800.0
2011-11-30 12:35:00,24.85,24.85,24.83,24.84,255000.0,17.1772,17.1772,17.1634,17.1703,255000.0
2011-11-30 12:40:00,24.84,24.85,24.82,24.84,284900.0,17.1703,17.1772,17.1565,17.1703,284900.0
2011-11-30 12:45:00,24.85,24.89,24.84,24.89,434600.0,17.1772,17.2049,17.1703,17.2049,434600.0
2011-11-30 12:50:00,24.89,24.9,24.87,24.89,291700.0,17.2049,17.2118,17.191,17.2049,291700.0
2011-11-30 12:55:00,24.9,24.9,24.88,24.89,244500.0,17.2118,17.2118,17.1979,17.2049,244500.0
2011-11-30 13:00:00,24.89,24.91,24.89,24.89,302700.0,17.2049,17.2187,17.2049,17.2049,302700.0
2011-11-30 13:05:00,24.89,24.92,24.88,24.91,382000.0,17.2049,17.2256,17.1979,17.2187,382000.0
2011-11-30 13:10:00,24.91,24.92,24.87,24.87,300500.0,17.2187,17.2256,17.191,17.191,300500.0
2011-11-30 13:15:00,24.87,24.88,24.84,24.85,405000.0,17.191,17.1979,17.1703,17.1772,405000.0
2011-11-30 13:20:00,24.85,24.86,24.81,24.81,431100.0,17.1772,17.1841,17.1496,17.1496,431100.0
2011-11-30 13:25:00,24.82,24.82,24.75,24.75,730300.0,17.1565,17.1565,17.1081,17.1081,730300.0
2011-11-30 13:30:00,24.75,24.76,24.73,24.76,690000.0,17.1081,17.115,17.0943,17.115,690000.0
2011-11-30 13:35:00,24.75,24.77,24.72,24.73,544800.0,17.1081,17.1219,17.0873,17.0943,544800.0
2011-11-30 13:40:00,24.72,24.73,24.68,24.7,470100.0,17.0873,17.0943,17.0597,17.0735,470100.0
2011-11-30 13:45:00,24.69,24.71,24.67,24.69,617600.0,17.0666,17.0804,17.0528,17.0666,617600.0
2011-11-30 13:50:00,24.69,24.7,24.65,24.69,664500.0,17.0666,17.0735,17.039,17.0666,664500.0
2011-11-30 13:55:00,24.68,24.7,24.66,24.67,370000.0,17.0597,17.0735,17.0459,17.0528,370000.0
2011-11-30 14:00:00,24.67,24.7,24.62,24.68,661000.0,17.0528,17.0735,17.0182,17.0597,661000.0
2011-11-30 14:05:00,24.68,24.71,24.65,24.65,695300.0,17.0597,17.0804,17.039,17.039,695300.0
2011-11-30 14:10:00,24.65,24.68,24.63,24.68,470000.0,17.039,17.0597,17.0251,17.0597,470000.0
2011-11-30 14:15:00,24.68,24.69,24.65,24.65,484300.0,17.0597,17.0666,17.039,17.039,484300.0
2011-11-30 14:20:00,24.66,24.69,24.65,24.65,722500.0,17.0459,17.0666,17.039,17.039,722500.0
2011-11-30 14:25:00,24.66,24.69,24.64,24.67,698700.0,17.0459,17.0666,17.032,17.0528,698700.0
2011-11-30 14:30:00,24.67,24.73,24.67,24.71,405800.0,17.0528,17.0943,17.0528,17.0804,405800.0
2011-11-30 14:35:00,24.72,24.73,24.67,24.67,401700.0,17.0873,17.0943,17.0528,17.0528,401700.0
2011-11-30 14:40:00,24.67,24.7,24.67,24.68,302900.0,17.0528,17.0735,17.0528,17.0597,302900.0
2011-11-30 14:45:00,24.68,24.69,24.65,24.65,337100.0,17.0597,17.0666,17.039,17.039,337100.0
2011-11-30 14:50:00,24.65,24.68,24.61,24.63,844200.0,17.039,17.0597,17.0113,17.0251,844200.0
2011-11-30 14:55:00,24.63,24.64,24.6,24.62,575700.0,17.0251,17.032,17.0044,17.0182,575700.0
2011-11-30 15:00:00,24.63,24.65,24.61,24.64,758800.0,17.0251,17.039,17.0113,17.032,758800.0
2011-11-30 15:05:00,24.64,24.67,24.63,24.66,495200.0,17.032,17.0528,17.0251,17.0459,495200.0
2011-11-30 15:10:00,24.67,24.72,24.66,24.69,671100.0,17.0528,17.0873,17.0459,17.0666,671100.0
2011-11-30 15:15:00,24.69,24.72,24.68,24.72,558000.0,17.0666,17.0873,17.0597,17.0873,558000.0
2011-11-30 15:20:00,24.71,24.75,24.71,24.73,954100.0,17.0804,17.1081,17.0804,17.0943,954100.0
2011-11-30 15:25:00,24.74,24.76,24.72,24.75,994100.0,17.1012,17.115,17.0873,17.1081,994100.0
2011-11-30 15:30:00,24.75,24.76,24.72,24.74,817000.0,17.1081,17.115,17.0873,17.1012,817000.0
2011-11-30 15:35:00,24.75,24.76,24.73,24.75,489400.0,17.1081,17.115,17.0943,17.1081,489400.0
2011-11-30 15:40:00,24.75,24.82,24.74,24.8,1409000.0,17.1081,17.1565,17.1012,17.1426,1409000.0
2011-11-30 15:45:00,24.81,24.84,24.78,24.82,1210500.0,17.1496,17.1703,17.1288,17.1565,1210500.0
2011-11-30 15:50:00,24.82,24.89,24.82,24.88,2522300.0,17.1565,17.2049,17.1565,17.1979,2522300.0
2011-11-30 15:55:00,24.88,24.92,24.84,24.88,3781300.0,17.1979,17.2256,17.1703,17.1979,3781300.0
2011-12-01 09:30:00,24.9,24.93,24.78,24.91,1591800.0,17.2118,17.2325,17.1288,17.2187,1591800.0
2011-12-01 09:35:00,24.91,24.91,24.7,24.71,1113200.0,17.2187,17.2187,17.0735,17.0804,1113200.0
2011-12-01 09:40:00,24.71,24.8,24.68,24.76,1316000.0,17.0804,17.1426,17.0597,17.115,1316000.0
2011-12-01 09:45:00,24.76,24.77,24.71,24.75,441100.0,17.115,17.1219,17.0804,17.1081,441100.0
2011-12-01 09:50:00,24.75,24.82,24.74,24.74,812700.0,17.1081,17.1565,17.1012,17.1012,812700.0
2011-12-01 09:55:00,24.74,24.79,24.72,24.75,1068900.0,17.1012,17.1357,17.0873,17.1081,1068900.0
2011-12-01 10:00:00,24.74,24.78,24.66,24.73,1911600.0,17.1012,17.1288,17.0459,17.0943,1911600.0
2011-12-01 10:05:00,24.73,24.75,24.67,24.68,1450100.0,17.0943,17.1081,17.0528,17.0597,1450100.0
2011-12-01 10:10:00,24.68,24.69,24.61,24.62,686300.0,17.0597,17.0666,17.0113,17.0182,686300.0
2011-12-01 10:15:00,24.61,24.69,24.59,24.65,951100.0,17.0113,17.0666,16.9975,17.039,951100.0
2011-12-01 10:20:00,24.65,24.66,24.57,24.59,824700.0,17.039,17.0459,16.9837,16.9975,824700.0
2011-12-01 10:25:00,24.59,24.6,24.55,24.55,889900.0,16.9975,17.0044,16.9698,16.9698,889900.0
2011-12-01 10:30:00,24.56,24.56,24.43,24.49,1018500.0,16.9767,16.9767,16.8869,16.9284,1018500.0
2011-12-01 10:35:00,24.49,24.49,24.4,24.43,824000.0,16.9284,16.9284,16.8661,16.8869,824000.0
2011-12-01 10:40:00,24.43,24.48,24.41,24.48,1007100.0,16.8869,16.9214,16.8731,16.9214,1007100.0
2011-12-01 10:45:00,24.48,24.56,24.47,24.54,1531200.0,16.9214,16.9767,16.9145,16.9629,1531200.0
2011-12-01 10:50:00,24.54,24.54,24.49,24.49,445200.0,16.9629,16.9629,16.9284,16.9284,445200.0
2011-12-01 10:55:00,24.5,24.52,24.47,24.51,555300.0,16.9353,16.9491,16.9145,16.9422,555300.0
2011-12-01 11:00:00,24.52,24.52,24.49,24.51,397200.0,16.9491,16.9491,16.9284,16.9422,397200.0
2011-12-01 11:05:00,24.51,24.56,24.51,24.53,570100.0,16.9422,16.9767,16.9422,16.956,570100.0
2011-12-01 11:10:00,24.54,24.54,24.49,24.5,383700.0,16.9629,16.9629,16.9284,16.9353,383700.0
2011-12-01 11:15:00,24.49,24.53,24.45,24.49,437000.0,16.9284,16.956,16.9007,16.9284,437000.0
2011-12-01 11:20:00,24.48,24.55,24.46,24.55,952500.0,16.9214,16.9698,16.9076,16.9698,952500.0
2011-12-01 11:25:00,24.55,24.58,24.52,24.55,633900.0,16.9698,16.9906,16.9491,16.9698,633900.0
2011-12-01 11:30:00,24.54,24.6,24.5,24.6,700500.0,16.9629,17.0044,16.9353,17.0044,700500.0
2011-12-01 11:35:00,24.59,24.64,24.55,24.64,554500.0,16.9975,17.032,16.9698,17.032,554500.0
2011-12-01 11:40:00,24.64,24.68,24.63,24.65,394500.0,17.032,17.0597,17.0251,17.039,394500.0
2011-12-01 11:45:00,24.66,24.7,24.61,24.63,447200.0,17.0459,17.0735,17.0113,17.0251,447200.0
2011-12-01 11:50:00,24.62,24.69,24.62,24.65,437400.0,17.0182,17.0666,17.0182,17.039,437400.0
2011-12-01 11:55:00,24.64,24.68,24.63,24.64,431600.0,17.032,17.0597,17.0251,17.032,431600.0
2011-12-01 12:00:00,24.64,24.65,24.61,24.62,201400.0,17.032,17.039,17.0113,17.0182,201400.0
2011-12-01 12:05:00,24.62,24.67,24.62,24.65,304400.0,17.0182,17.0528,17.0182,17.039,304400.0
2011-12-01 12:10:00,24.66,24.68,24.64,24.67,186600.0,17.0459,17.0597,17.032,17.0528,186600.0
2011-12-01 12:15:00,24.67,24.69,24.65,24.69,280700.0,17.0528,17.0666,17.039,17.0666,280700.0
2011-12-01 12:20:00,24.69,24.77,24.67,24.77,484400.0,17.0666,17.1219,17.0528,17.1219,484400.0
2011-12-01 12:25:00,24.77,24.77,24.73,24.74,325500.0,17.1219,17.1219,17.0943,17.1012,325500.0
2011-12-01 12:30:00,24.74,24.79,24.73,24.77,371500.0,17.1012,17.1357,17.0943,17.1219,371500.0
2011-12-01 12:35:00,24.78,24.78,24.74,24.76,201800.0,17.1288,17.1288,17.1012,17.115,201800.0
2011-12-01 12:40:00,24.76,24.77,24.7,24.73,267900.0,17.115,17.1219,17.0735,17.0943,267900.0
2011-12-01 12:45:00,24.72,24.73,24.67,24.71,280600.0,17.0873,17.0943,17.0528,17.0804,280600.0
2011-12-01 12:50:00,24.71,24.76,24.69,24.73,418200.0,17.0804,17.115,17.0666,17.0943,418200.0
2011-12-01 12:55:00,24.74,24.74,24.67,24.69,317800.0,17.1012,17.1012,17.0528,17.0666,317800.0
2011-12-01 13:00:00,24.69,24.75,24.66,24.75,658800.0,17.0666,17.1081,17.0459,17.1081,658800.0
2011-12-01 13:05:00,24.74,24.75,24.71,24.72,242200.0,17.1012,17.1081,17.0804,17.0873,242200.0
2011-12-01 13:10:00,24.72,24.77,24.71,24.75,304800.0,17.0873,17.1219,17.0804,17.1081,304800.0
2011-12-01 13:15:00,24.75,24.83,24.75,24.83,710600.0,17.1081,17.1634,17.1081,17.1634,710600.0
2011-12-01 13:20:00,24.83,24.86,24.82,24.85,625500.0,17.1634,17.1841,17.1565,17.1772,625500.0
2011-12-01 13:25:00,24.85,24.86,24.81,24.81,367000.0,17.1772,17.1841,17.1496,17.1496,367000.0
2011-12-01 13:30:00,24.81,24.82,24.78,24.79,422300.0,17.1496,17.1565,17.1288,17.1357,422300.0
2011-12-01 13:35:00,24.8,24.8,24.78,24.8,127400.0,17.1426,17.1426,17.1288,17.1426,127400.0
2011-12-01 13:40:00,24.79,24.82,24.79,24.8,479100.0,17.1357,17.1565,17.1357,17.1426,479100.0
2011-12-01 13:45:00,24.81,24.84,24.8,24.82,396700.0,17.1496,17.1703,17.1426,17.1565,396700.0
2011-12-01 13:50:00,24.82,24.91,24.8,24.81,662400.0,17.1565,17.2187,17.1426,17.1496,662400.0
2011-12-01 13:55:00,24.81,24.84,24.8,24.84,358500.0,17.1496,17.1703,17.1426,17.1703,358500.0
2011-12-01 14:00:00,24.84,24.84,24.8,24.8,430900.0,17.1703,17.1703,17.1426,17.1426,430900.0
2011-12-01 14:05:00,24.8,24.8,24.77,24.79,472900.0,17.1426,17.1426,17.1219,17.1357,472900.0
2011-12-01 14:10:00,24.79,24.82,24.78,24.8,525700.0,17.1357,17.1565,17.1288,17.1426,525700.0
2011-12-01 14:15:00,24.8,24.83,24.73,24.75,893900.0,17.1426,17.1634,17.0943,17.1081,893900.0
2011-12-01 14:20:00,24.75,24.79,24.73,24.76,893200.0,17.1081,17.1357,17.0943,17.115,893200.0
2011-12-01 14:25:00,24.76,24.78,24.75,24.78,274600.0,17.115,17.1288,17.1081,17.1288,274600.0
2011-12-01 14:30:00,24.78,24.79,24.75,24.77,243100.0,17.1288,17.1357,17.1081,17.1219,243100.0
2011-12-01 14:35:00,24.77,24.8,24.76,24.79,148600.0,17.1219,17.1426,17.115,17.1357,148600.0
2011-12-01 14:40:00,24.8,24.81,24.78,24.81,258700.0,17.1426,17.1496,17.1288,17.1496,258700.0
2011-12-01 14:45:00,24.82,24.87,24.81,24.84,506900.0,17.1565,17.191,17.1496,17.1703,506900.0
2011-12-01 14:50:00,24.84,24.85,24.82,24.85,339500.0,17.1703,17.1772,17.1565,17.1772,339500.0
2011-12-01 14:55:00,24.84,24.87,24.83,24.86,672100.0,17.1703,17.191,17.1634,17.1841,672100.0
2011-12-01 15:00:00,24.86,24.88,24.85,24.87,259400.0,17.1841,17.1979,17.1772,17.191,259400.0
2011-12-01 15:05:00,24.88,24.9,24.82,24.84,431000.0,17.1979,17.2118,17.1565,17.1703,431000.0
2011-12-01 15:10:00,24.84,24.89,24.83,24.88,298200.0,17.1703,17.2049,17.1634,17.1979,298200.0
2011-12-01 15:15:00,24.88,24.89,24.86,24.88,452500.0,17.1979,17.2049,17.1841,17.1979,452500.0
2011-12-01 15:20:00,24.88,24.92,24.86,24.92,536300.0,17.1979,17.2256,17.1841,17.2256,536300.0
2011-12-01 15:25:00,24.91,24.95,24.9,24.94,600900.0,17.2187,17.2463,17.2118,17.2394,600900.0
2011-12-01 15:30:00,24.95,24.95,24.92,24.93,565700.0,17.2463,17.2463,17.2256,17.2325,565700.0
2011-12-01 15:35:00,24.93,24.97,24.92,24.94,858500.0,17.2325,17.2602,17.2256,17.2394,858500.0
2011-12-01 15:40:00,24.94,24.94,24.9,24.91,523200.0,17.2394,17.2394,17.2118,17.2187,523200.0
2011-12-01 15:45:00,24.91,24.92,24.86,24.92,1132100.0,17.2187,17.2256,17.1841,17.2256,1132100.0
2011-12-01 15:50:00,24.91,24.92,24.87,24.88,1054100.0,17.2187,17.2256,17.191,17.1979,1054100.0
2011-12-01 15:55:00,24.89,24.93,24.85,24.93,1934300.0,17.2049,17.2325,17.1772,17.2325,1934300.0
2011-12-02 09:30:00,25.03,25.14,24.99,25.09,2254400.0,17.3016,17.3777,17.274,17.3431,2254400.0
2011-12-02 09:35:00,25.08,25.12,25.0,25.02,946900.0,17.3362,17.3638,17.2809,17.2947,946900.0
2011-12-02 09:40:00,25.03,25.04,24.96,25.0,775800.0,17.3016,17.3085,17.2532,17.2809,775800.0
2011-12-02 09:45:00,25.01,25.01,24.86,24.86,1275100.0,17.2878,17.2878,17.1841,17.1841,1275100.0
2011-12-02 09:50:00,24.87,24.98,24.79,24.98,854400.0,17.191,17.2671,17.1357,17.2671,854400.0
2011-12-02 09:55:00,24.98,25.01,24.94,24.98,548700.0,17.2671,17.2878,17.2394,17.2671,548700.0
2011-12-02 10:00:00,24.97,25.07,24.94,24.96,1290700.0,17.2602,17.3293,17.2394,17.2532,1290700.0
2011-12-02 10:05:00,24.96,24.98,24.92,24.97,596300.0,17.2532,17.2671,17.2256,17.2602,596300.0
2011-12-02 10:10:00,24.97,25.04,24.95,25.04,452600.0,17.2602,17.3085,17.2463,17.3085,452600.0
2011-12-02 10:15:00,25.04,25.04,25.0,25.04,505300.0,17.3085,17.3085,17.2809,17.3085,505300.0
2011-12-02 10:20:00,25.03,25.06,25.01,25.04,341900.0,17.3016,17.3224,17.2878,17.3085,341900.0
2011-12-02 10:25:00,25.03,25.04,24.97,25.0,414900.0,17.3016,17.3085,17.2602,17.2809,414900.0
2011-12-02 10:30:00,25.01,25.03,24.98,25.0,510700.0,17.2878,17.3016,17.2671,17.2809,510700.0
2011-12-02 10:35:00,25.0,25.03,24.98,25.02,531200.0,17.2809,17.3016,17.2671,17.2947,531200.0
2011-12-02 10:40:00,25.01,25.02,24.92,24.93,432200.0,17.2878,17.2947,17.2256,17.2325,432200.0
2011-12-02 10:45:00,24.94,24.95,24.91,24.95,293300.0,17.2394,17.2463,17.2187,17.2463,293300.0
2011-12-02 10:50:00,24.95,24.99,24.93,24.98,286600.0,17.2463,17.274,17.2325,17.2671,286600.0
2011-12-02 10:55:00,24.98,25.0,24.96,24.97,349200.0,17.2671,17.2809,17.2532,17.2602,349200.0
2011-12-02 11:00:00,24.96,24.99,24.9,24.9,380200.0,17.2532,17.274,17.2118,17.2118,380200.0
2011-12-02 11:05:00,24.91,24.92,24.85,24.86,605900.0,17.2187,17.2256,17.1772,17.1841,605900.0
2011-12-02 11:10:00,24.86,24.87,24.83,24.85,384200.0,17.1841,17.191,17.1634,17.1772,384200.0
2011-12-02 11:15:00,24.84,24.89,24.82,24.89,508700.0,17.1703,17.2049,17.1565,17.2049,508700.0
2011-12-02 11:20:00,24.88,24.91,24.87,24.89,263700.0,17.1979,17.2187,17.191,17.2049,263700.0
2011-12-02 11:25:00,24.9,24.93,24.87,24.92,272400.0,17.2118,17.2325,17.191,17.2256,272400.0
2011-12-02 11:30:00,24.92,24.93,24.88,24.89,573700.0,17.2256,17.2325,17.1979,17.2049,573700.0
2011-12-02 11:35:00,24.89,24.92,24.86,24.9,317100.0,17.2049,17.2256,17.1841,17.2118,317100.0
2011-12-02 11:40:00,24.9,24.92,24.83,24.83,348500.0,17.2118,17.2256,17.1634,17.1634,348500.0
2011-12-02 11:45:00,24.83,24.86,24.78,24.8,349200.0,17.1634,17.1841,17.1288,17.1426,349200.0
2011-12-02 11:50:00,24.78,24.86,24.77,24.85,465600.0,17.1288,17.1841,17.1219,17.1772,465600.0
2011-12-02 11:55:00,24.85,24.85,24.83,24.84,259800.0,17.1772,17.1772,17.1634,17.1703,259800.0
2011-12-02 12:00:00,24.84,24.85,24.79,24.81,265200.0,17.1703,17.1772,17.1357,17.1496,265200.0
2011-12-02 12:05:00,24.82,24.85,24.8,24.82,369900.0,17.1565,17.1772,17.1426,17.1565,369900.0
2011-12-02 12:10:00,24.82,24.86,24.81,24.82,262200.0,17.1565,17.1841,17.1496,17.1565,262200.0
2011-12-02 12:15:00,24.82,24.83,24.76,24.8,590600.0,17.1565,17.1634,17.115,17.1426,590600.0
2011-12-02 12:20:00,24.81,24.87,24.79,24.85,568100.0,17.1496,17.191,17.1357,17.1772,568100.0
2011-12-02 12:25:00,24.85,24.86,24.81,24.82,390600.0,17.1772,17.1841,17.1496,17.1565,390600.0
2011-12-02 12:30:00,24.81,24.84,24.8,24.84,203300.0,17.1496,17.1703,17.1426,17.1703,203300.0
2011-12-02 12:35:00,24.84,24.85,24.8,24.85,185900.0,17.1703,17.1772,17.1426,17.1772,185900.0
2011-12-02 12:40:00,24.84,24.85,24.82,24.82,147600.0,17.1703,17.1772,17.1565,17.1565,147600.0
2011-12-02 12:45:00,24.82,24.86,24.8,24.85,229700.0,17.1565,17.1841,17.1426,17.1772,229700.0
2011-12-02 12:50:00,24.86,24.86,24.78,24.8,472200.0,17.1841,17.1841,17.1288,17.1426,472200.0
2011-12-02 12:55:00,24.8,24.81,24.78,24.79,244600.0,17.1426,17.1496,17.1288,17.1357,244600.0
2011-12-02 13:00:00,24.78,24.79,24.77,24.79,160400.0,17.1288,17.1357,17.1219,17.1357,160400.0
2011-12-02 13:05:00,24.78,24.79,24.75,24.76,312400.0,17.1288,17.1357,17.1081,17.115,312400.0
2011-12-02 13:10:00,24.76,24.77,24.73,24.73,219700.0,17.115,17.1219,17.0943,17.0943,219700.0
2011-12-02 13:15:00,24.73,24.78,24.72,24.78,206400.0,17.0943,17.1288,17.0873,17.1288,206400.0
2011-12-02 13:20:00,24.77,24.8,24.77,24.78,214300.0,17.1219,17.1426,17.1219,17.1288,214300.0
2011-12-02 13:25:00,24.78,24.8,24.77,24.79,237700.0,17.1288,17.1426,17.1219,17.1357,237700.0
2011-12-02 13:30:00,24.78,24.78,24.75,24.75,176000.0,17.1288,17.1288,17.1081,17.1081,176000.0
2011-12-02 13:35:00,24.75,24.79,24.75,24.77,168000.0,17.1081,17.1357,17.1081,17.1219,168000.0
2011-12-02 13:40:00,24.78,24.82,24.78,24.8,218600.0,17.1288,17.1565,17.1288,17.1426,218600.0
2011-12-02 13:45:00,24.79,24.83,24.78,24.8,513700.0,17.1357,17.1634,17.1288,17.1426,513700.0
2011-12-02 13:50:00,24.79,24.81,24.77,24.79,269600.0,17.1357,17.1496,17.1219,17.1357,269600.0
2011-12-02 13:55:00,24.79,24.82,24.78,24.79,164900.0,17.1357,17.1565,17.1288,17.1357,164900.0
2011-12-02 14:00:00,24.79,24.8,24.75,24.79,211400.0,17.1357,17.1426,17.1081,17.1357,211400.0
2011-12-02 14:05:00,24.75,24.8,24.73,24.79,498400.0,17.1081,17.1426,17.0943,17.1357,498400.0
2011-12-02 14:10:00,24.79,24.8,24.76,24.77,287600.0,17.1357,17.1426,17.115,17.1219,287600.0
2011-12-02 14:15:00,24.77,24.78,24.74,24.76,481800.0,17.1219,17.1288,17.1012,17.115,481800.0
2011-12-02 14:20:00,24.76,24.77,24.73,24.76,341900.0,17.115,17.1219,17.0943,17.115,341900.0
2011-12-02 14:25:00,24.76,24.78,24.75,24.76,310300.0,17.115,17.1288,17.1081,17.115,310300.0
2011-12-02 14:30:00,24.76,24.77,24.73,24.73,329800.0,17.115,17.1219,17.0943,17.0943,329800.0
2011-12-02 14:35:00,24.74,24.75,24.71,24.75,218500.0,17.1012,17.1081,17.0804,17.1081,218500.0
2011-12-02 14:40:00,24.75,24.77,24.74,24.76,196600.0,17.1081,17.1219,17.1012,17.115,196600.0
2011-12-02 14:45:00,24.76,24.79,24.76,24.77,411800.0,17.115,17.1357,17.115,17.1219,411800.0
2011-12-02 14:50:00,24.77,24.77,24.74,24.74,167100.0,17.1219,17.1219,17.1012,17.1012,167100.0
2011-12-02 14:55:00,24.75,24.77,24.71,24.74,368900.0,17.1081,17.1219,17.0804,17.1012,368900.0
2011-12-02 15:00:00,24.74,24.79,24.73,24.79,304100.0,17.1012,17.1357,17.0943,17.1357,304100.0
2011-12-02 15:05:00,24.78,24.79,24.75,24.75,355700.0,17.1288,17.1357,17.1081,17.1081,355700.0
2011-12-02 15:10:00,24.75,24.8,24.75,24.78,273100.0,17.1081,17.1426,17.1081,17.1288,273100.0
2011-12-02 15:15:00,24.78,24.82,24.77,24.78,378700.0,17.1288,17.1565,17.1219,17.1288,378700.0
2011-12-02 15:20:00,24.77,24.79,24.76,24.79,396900.0,17.1219,17.1357,17.115,17.1357,396900.0
2011-12-02 15:25:00,24.78,24.8,24.75,24.77,633300.0,17.1288,17.1426,17.1081,17.1219,633300.0
2011-12-02 15:30:00,24.78,24.79,24.73,24.75,410500.0,17.1288,17.1357,17.0943,17.1081,410500.0
2011-12-02 15:35:00,24.75,24.79,24.74,24.76,576600.0,17.1081,17.1357,17.1012,17.115,576600.0
2011-12-02 15:40:00,24.76,24.77,24.67,24.69,798600.0,17.115,17.1219,17.0528,17.0666,798600.0
2011-12-02 15:45:00,24.69,24.7,24.64,24.64,1256000.0,17.0666,17.0735,17.032,17.032,1256000.0
2011-12-02 15:50:00,24.65,24.69,24.6,24.64,1656500.0,17.039,17.0666,17.0044,17.032,1656500.0
2011-12-02 15:55:00,24.63,24.68,24.62,24.63,2192900.0,17.0251,17.0597,17.0182,17.0251,2192900.0
2011-12-05 09:30:00,25.03,25.03,24.92,24.93,964300.0,17.3016,17.3016,17.2256,17.2325,964300.0
2011-12-05 09:35:00,24.93,24.95,24.84,24.84,632500.0,17.2325,17.2463,17.1703,17.1703,632500.0
2011-12-05 09:40:00,24.85,24.9,24.79,24.84,430600.0,17.1772,17.2118,17.1357,17.1703,430600.0
2011-12-05 09:45:00,24.85,24.88,24.81,24.83,506800.0,17.1772,17.1979,17.1496,17.1634,506800.0
2011-12-05 09:50:00,24.84,24.93,24.83,24.92,679900.0,17.1703,17.2325,17.1634,17.2256,679900.0
2011-12-05 09:55:00,24.92,25.0,24.92,24.99,737900.0,17.2256,17.2809,17.2256,17.274,737900.0
2011-12-05 10:00:00,24.99,25.05,24.97,25.05,1042200.0,17.274,17.3155,17.2602,17.3155,1042200.0
2011-12-05 10:05:00,25.05,25.08,25.01,25.08,869700.0,17.3155,17.3362,17.2878,17.3362,869700.0
2011-12-05 10:10:00,25.08,25.12,25.06,25.09,840700.0,17.3362,17.3638,17.3224,17.3431,840700.0
2011-12-05 10:15:00,25.09,25.09,25.03,25.07,773100.0,17.3431,17.3431,17.3016,17.3293,773100.0
2011-12-05 10:20:00,25.07,25.11,25.06,25.11,559000.0,17.3293,17.3569,17.3224,17.3569,559000.0
2011-12-05 10:25:00,25.11,25.15,25.09,25.15,532400.0,17.3569,17.3846,17.3431,17.3846,532400.0
2011-12-05 10:30:00,25.15,25.19,25.13,25.15,1016400.0,17.3846,17.4122,17.3708,17.3846,1016400.0
2011-12-05 10:35:00,25.15,25.19,25.15,25.17,420100.0,17.3846,17.4122,17.3846,17.3984,420100.0
2011-12-05 10:40:00,25.17,25.19,25.15,25.16,405500.0,17.3984,17.4122,17.3846,17.3915,405500.0
2011-12-05 10:45:00,25.17,25.2,25.16,25.17,488700.0,17.3984,17.4191,17.3915,17.3984,488700.0
2011-12-05 10:50:00,25.18,25.2,25.16,25.16,645900.0,17.4053,17.4191,17.3915,17.3915,645900.0
2011-12-05 10:55:00,25.16,25.18,25.14,25.14,309100.0,17.3915,17.4053,17.3777,17.3777,309100.0
2011-12-05 11:00:00,25.14,25.17,25.14,25.17,425700.0,17.3777,17.3984,17.3777,17.3984,425700.0
2011-12-05 11:05:00,25.16,25.19,25.15,25.17,273200.0,17.3915,17.4122,17.3846,17.3984,273200.0
2011-12-05 11:10:00,25.17,25.18,25.15,25.18,265100.0,17.3984,17.4053,17.3846,17.4053,265100.0
2011-12-05 11:15:00,25.18,25.19,25.15,25.15,461000.0,17.4053,17.4122,17.3846,17.3846,461000.0
2011-12-05 11:20:00,25.15,25.15,25.07,25.08,500900.0,17.3846,17.3846,17.3293,17.3362,500900.0
2011-12-05 11:25:00,25.07,25.1,25.07,25.1,266200.0,17.3293,17.35,17.3293,17.35,266200.0
2011-12-05 11:30:00,25.1,25.11,25.09,25.1,267000.0,17.35,17.3569,17.3431,17.35,267000.0
2011-12-05 11:35:00,25.1,25.13,25.08,25.12,344100.0,17.35,17.3708,17.3362,17.3638,344100.0
2011-12-05 11:40:00,25.13,25.17,25.12,25.17,349500.0,17.3708,17.3984,17.3638,17.3984,349500.0
2011-12-05 11:45:00,25.16,25.18,25.14,25.15,487400.0,17.3915,17.4053,17.3777,17.3846,487400.0
2011-12-05 11:50:00,25.15,25.18,25.13,25.18,481700.0,17.3846,17.4053,17.3708,17.4053,481700.0
2011-12-05 11:55:00,25.18,25.18,25.15,25.17,171600.0,17.4053,17.4053,17.3846,17.3984,171600.0
2011-12-05 12:00:00,25.17,25.17,25.14,25.15,228700.0,17.3984,17.3984,17.3777,17.3846,228700.0
2011-12-05 12:05:00,25.14,25.18,25.13,25.18,245400.0,17.3777,17.4053,17.3708,17.4053,245400.0
2011-12-05 12:10:00,25.17,25.18,25.16,25.16,334500.0,17.3984,17.4053,17.3915,17.3915,334500.0
2011-12-05 12:15:00,25.16,25.17,25.14,25.16,330700.0,17.3915,17.3984,17.3777,17.3915,330700.0
2011-12-05 12:20:00,25.14,25.17,25.13,25.17,332100.0,17.3777,17.3984,17.3708,17.3984,332100.0
2011-12-05 12:25:00,25.17,25.17,25.15,25.15,206000.0,17.3984,17.3984,17.3846,17.3846,206000.0
2011-12-05 12:30:00,25.16,25.19,25.15,25.19,388300.0,17.3915,17.4122,17.3846,17.4122,388300.0
2011-12-05 12:35:00,25.19,25.19,25.16,25.16,231800.0,17.4122,17.4122,17.3915,17.3915,231800.0
2011-12-05 12:40:00,25.17,25.17,25.16,25.17,204800.0,17.3984,17.3984,17.3915,17.3984,204800.0
2011-12-05 12:45:00,25.17,25.18,25.16,25.18,169600.0,17.3984,17.4053,17.3915,17.4053,169600.0
2011-12-05 12:50:00,25.18,25.19,25.17,25.18,175300.0,17.4053,17.4122,17.3984,17.4053,175300.0
2011-12-05 12:55:00,25.19,25.2,25.17,25.18,337200.0,17.4122,17.4191,17.3984,17.4053,337200.0
2011-12-05 13:00:00,25.17,25.19,25.17,25.19,162000.0,17.3984,17.4122,17.3984,17.4122,162000.0
2011-12-05 13:05:00,25.18,25.2,25.17,25.19,218800.0,17.4053,17.4191,17.3984,17.4122,218800.0
2011-12-05 13:10:00,25.19,25.2,25.18,25.18,65900.0,17.4122,17.4191,17.4053,17.4053,65900.0
2011-12-05 13:15:00,25.18,25.19,25.17,25.18,258000.0,17.4053,17.4122,17.3984,17.4053,258000.0
2011-12-05 13:20:00,25.18,25.18,25.15,25.16,145800.0,17.4053,17.4053,17.3846,17.3915,145800.0
2011-12-05 13:25:00,25.15,25.16,25.11,25.12,423500.0,17.3846,17.3915,17.3569,17.3638,423500.0
2011-12-05 13:30:00,25.12,25.14,25.12,25.14,125800.0,17.3638,17.3777,17.3638,17.3777,125800.0
2011-12-05 13:35:00,25.14,25.17,25.12,25.17,322900.0,17.3777,17.3984,17.3638,17.3984,322900.0
2011-12-05 13:40:00,25.16,25.17,25.08,25.09,480400.0,17.3915,17.3984,17.3362,17.3431,480400.0
2011-12-05 13:45:00,25.1,25.14,25.05,25.07,851300.0,17.35,17.3777,17.3155,17.3293,851300.0
2011-12-05 13:50:00,25.07,25.1,24.97,25.0,1013800.0,17.3293,17.35,17.2602,17.2809,1013800.0
2011-12-05 13:55:00,25.01,25.04,24.99,25.0,440300.0,17.2878,17.3085,17.274,17.2809,440300.0
2011-12-05 14:00:00,25.0,25.0,24.94,24.95,388500.0,17.2809,17.2809,17.2394,17.2463,388500.0
2011-12-05 14:05:00,24.94,24.95,24.9,24.92,584900.0,17.2394,17.2463,17.2118,17.2256,584900.0
2011-12-05 14:10:00,24.92,24.98,24.92,24.98,388100.0,17.2256,17.2671,17.2256,17.2671,388100.0
2011-12-05 14:15:00,24.98,25.0,24.94,25.0,336300.0,17.2671,17.2809,17.2394,17.2809,336300.0
2011-12-05 14:20:00,25.0,25.03,24.97,24.98,411800.0,17.2809,17.3016,17.2602,17.2671,411800.0
2011-12-05 14:25:00,24.98,25.02,24.96,25.02,256300.0,17.2671,17.2947,17.2532,17.2947,256300.0
2011-12-05 14:30:00,25.02,25.02,24.97,24.97,611800.0,17.2947,17.2947,17.2602,17.2602,611800.0
2011-12-05 14:35:00,24.98,25.03,24.97,25.02,976200.0,17.2671,17.3016,17.2602,17.2947,976200.0
2011-12-05 14:40:00,25.02,25.03,24.98,24.99,656100.0,17.2947,17.3016,17.2671,17.274,656100.0
2011-12-05 14:45:00,24.99,25.02,24.99,25.02,167700.0,17.274,17.2947,17.274,17.2947,167700.0
2011-12-05 14:50:00,25.03,25.05,25.01,25.05,326200.0,17.3016,17.3155,17.2878,17.3155,326200.0
2011-12-05 14:55:00,25.05,25.09,25.04,25.09,743100.0,17.3155,17.3431,17.3085,17.3431,743100.0
2011-12-05 15:00:00,25.08,25.09,25.03,25.05,617200.0,17.3362,17.3431,17.3016,17.3155,617200.0
2011-12-05 15:05:00,25.04,25.07,24.93,24.97,974900.0,17.3085,17.3293,17.2325,17.2602,974900.0
2011-12-05 15:10:00,24.97,25.0,24.95,24.96,367900.0,17.2602,17.2809,17.2463,17.2532,367900.0
2011-12-05 15:15:00,24.95,24.96,24.89,24.91,769600.0,17.2463,17.2532,17.2049,17.2187,769600.0
2011-12-05 15:20:00,24.91,24.93,24.88,24.91,513600.0,17.2187,17.2325,17.1979,17.2187,513600.0
2011-12-05 15:25:00,24.9,24.93,24.87,24.89,636200.0,17.2118,17.2325,17.191,17.2049,636200.0
2011-12-05 15:30:00,24.89,24.98,24.88,24.96,789100.0,17.2049,17.2671,17.1979,17.2532,789100.0
2011-12-05 15:35:00,24.96,24.98,24.92,24.96,695500.0,17.2532,17.2671,17.2256,17.2532,695500.0
2011-12-05 15:40:00,24.96,24.97,24.91,24.95,722400.0,17.2532,17.2602,17.2187,17.2463,722400.0
2011-12-05 15:45:00,24.94,24.97,24.92,24.96,1061400.0,17.2394,17.2602,17.2256,17.2532,1061400.0
2011-12-05 15:50:00,24.95,24.99,24.91,24.98,921300.0,17.2463,17.274,17.2187,17.2671,921300.0
2011-12-05 15:55:00,24.98,25.01,24.95,25.0,1509400.0,17.2671,17.2878,17.2463,17.2809,1509400.0
2011-12-06 09:30:00,25.09,25.19,25.0,25.17,1048300.0,17.3431,17.4122,17.2809,17.3984,1048300.0
2011-12-06 09:35:00,25.18,25.2,25.11,25.17,846700.0,17.4053,17.4191,17.3569,17.3984,846700.0
2011-12-06 09:40:00,25.17,25.22,25.16,25.2,1023900.0,17.3984,17.433,17.3915,17.4191,1023900.0
2011-12-06 09:45:00,25.2,25.25,25.18,25.25,1001300.0,17.4191,17.4537,17.4053,17.4537,1001300.0
2011-12-06 09:50:00,25.24,25.3,25.23,25.28,1093800.0,17.4468,17.4883,17.4399,17.4744,1093800.0
2011-12-06 09:55:00,25.29,25.34,25.27,25.32,1132200.0,17.4813,17.5159,17.4675,17.5021,1132200.0
2011-12-06 10:00:00,25.33,25.39,25.33,25.37,1251300.0,17.509,17.5505,17.509,17.5366,1251300.0
2011-12-06 10:05:00,25.38,25.39,25.35,25.38,767300.0,17.5436,17.5505,17.5228,17.5436,767300.0
2011-12-06 10:10:00,25.38,25.4,25.34,25.39,905800.0,17.5436,17.5574,17.5159,17.5505,905800.0
2011-12-06 10:15:00,25.39,25.46,25.38,25.46,1309900.0,17.5505,17.5989,17.5436,17.5989,1309900.0
2011-12-06 10:20:00,25.46,25.46,25.38,25.43,1080400.0,17.5989,17.5989,17.5436,17.5781,1080400.0
2011-12-06 10:25:00,25.43,25.45,25.39,25.42,676700.0,17.5781,17.5919,17.5505,17.5712,676700.0
2011-12-06 10:30:00,25.42,25.45,25.38,25.39,971900.0,17.5712,17.5919,17.5436,17.5505,971900.0
2011-12-06 10:35:00,25.39,25.42,25.38,25.41,851900.0,17.5505,17.5712,17.5436,17.5643,851900.0
2011-12-06 10:40:00,25.42,25.42,25.37,25.39,405700.0,17.5712,17.5712,17.5366,17.5505,405700.0
2011-12-06 10:45:00,25.39,25.42,25.37,25.41,786300.0,17.5505,17.5712,17.5366,17.5643,786300.0
2011-12-06 10:50:00,25.41,25.42,25.37,25.38,433100.0,17.5643,17.5712,17.5366,17.5436,433100.0
2011-12-06 10:55:00,25.38,25.39,25.34,25.36,439400.0,17.5436,17.5505,17.5159,17.5297,439400.0
2011-12-06 11:00:00,25.35,25.39,25.33,25.34,1182900.0,17.5228,17.5505,17.509,17.5159,1182900.0
2011-12-06 11:05:00,25.34,25.34,25.29,25.29,491600.0,17.5159,17.5159,17.4813,17.4813,491600.0
2011-12-06 11:10:00,25.29,25.32,25.27,25.31,495500.0,17.4813,17.5021,17.4675,17.4952,495500.0
2011-12-06 11:15:00,25.3,25.32,25.28,25.28,309900.0,17.4883,17.5021,17.4744,17.4744,309900.0
2011-12-06 11:20:00,25.28,25.33,25.27,25.32,385400.0,17.4744,17.509,17.4675,17.5021,385400.0
2011-12-06 11:25:00,25.32,25.34,25.31,25.32,570600.0,17.5021,17.5159,17.4952,17.5021,570600.0
2011-12-06 11:30:00,25.32,25.34,25.28,25.29,509400.0,17.5021,17.5159,17.4744,17.4813,509400.0
2011-12-06 11:35:00,25.29,25.31,25.26,25.28,768800.0,17.4813,17.4952,17.4606,17.4744,768800.0
2011-12-06 11:40:00,25.28,25.29,25.27,25.27,636100.0,17.4744,17.4813,17.4675,17.4675,636100.0
2011-12-06 11:45:00,25.26,25.27,25.21,25.22,428000.0,17.4606,17.4675,17.426,17.433,428000.0
2011-12-06 11:50:00,25.23,25.26,25.21,25.24,312600.0,17.4399,17.4606,17.426,17.4468,312600.0
2011-12-06 11:55:00,25.25,25.31,25.25,25.3,442500.0,17.4537,17.4952,17.4537,17.4883,442500.0
2011-12-06 12:00:00,25.3,25.3,25.27,25.28,258000.0,17.4883,17.4883,17.4675,17.4744,258000.0
2011-12-06 12:05:00,25.27,25.29,25.26,25.28,311600.0,17.4675,17.4813,17.4606,17.4744,311600.0
2011-12-06 12:10:00,25.28,25.32,25.27,25.3,374300.0,17.4744,17.5021,17.4675,17.4883,374300.0
2011-12-06 12:15:00,25.3,25.32,25.29,25.3,437400.0,17.4883,17.5021,17.4813,17.4883,437400.0
2011-12-06 12:20:00,25.29,25.3,25.25,25.28,264400.0,17.4813,17.4883,17.4537,17.4744,264400.0
2011-12-06 12:25:00,25.27,25.27,25.24,25.27,382100.0,17.4675,17.4675,17.4468,17.4675,382100.0
2011-12-06 12:30:00,25.27,25.27,25.21,25.24,435600.0,17.4675,17.4675,17.426,17.4468,435600.0
2011-12-06 12:35:00,25.23,25.27,25.2,25.25,271300.0,17.4399,17.4675,17.4191,17.4537,271300.0
2011-12-06 12:40:00,25.25,25.26,25.23,25.23,135900.0,17.4537,17.4606,17.4399,17.4399,135900.0
2011-12-06 12:45:00,25.24,25.25,25.21,25.21,213400.0,17.4468,17.4537,17.426,17.426,213400.0
2011-12-06 12:50:00,25.21,25.26,25.2,25.24,629900.0,17.426,17.4606,17.4191,17.4468,629900.0
2011-12-06 12:55:00,25.25,25.26,25.21,25.21,229500.0,17.4537,17.4606,17.426,17.426,229500.0
2011-12-06 13:00:00,25.21,25.23,25.21,25.23,245300.0,17.426,17.4399,17.426,17.4399,245300.0
2011-12-06 13:05:00,25.23,25.23,25.21,25.21,198500.0,17.4399,17.4399,17.426,17.426,198500.0
2011-12-06 13:10:00,25.21,25.22,25.18,25.2,335200.0,17.426,17.433,17.4053,17.4191,335200.0
2011-12-06 13:15:00,25.21,25.25,25.2,25.24,381700.0,17.426,17.4537,17.4191,17.4468,381700.0
2011-12-06 13:20:00,25.24,25.26,25.23,25.25,382900.0,17.4468,17.4606,17.4399,17.4537,382900.0
2011-12-06 13:25:00,25.26,25.28,25.25,25.26,469500.0,17.4606,17.4744,17.4537,17.4606,469500.0
2011-12-06 13:30:00,25.26,25.28,25.24,25.24,380100.0,17.4606,17.4744,17.4468,17.4468,380100.0
2011-12-06 13:35:00,25.24,25.25,25.24,25.24,124000.0,17.4468,17.4537,17.4468,17.4468,124000.0
2011-12-06 13:40:00,25.24,25.25,25.23,25.24,222800.0,17.4468,17.4537,17.4399,17.4468,222800.0
2011-12-06 13:45:00,25.24,25.25,25.23,25.23,196700.0,17.4468,17.4537,17.4399,17.4399,196700.0
2011-12-06 13:50:00,25.24,25.25,25.22,25.24,209400.0,17.4468,17.4537,17.433,17.4468,209400.0
2011-12-06 13:55:00,25.23,25.25,25.22,25.25,241700.0,17.4399,17.4537,17.433,17.4537,241700.0
2011-12-06 14:00:00,25.24,25.25,25.21,25.23,287400.0,17.4468,17.4537,17.426,17.4399,287400.0
2011-12-06 14:05:00,25.23,25.24,25.2,25.21,392500.0,17.4399,17.4468,17.4191,17.426,392500.0
2011-12-06 14:10:00,25.21,25.22,25.18,25.21,301900.0,17.426,17.433,17.4053,17.426,301900.0
2011-12-06 14:15:00,25.21,25.25,25.21,25.24,398000.0,17.426,17.4537,17.426,17.4468,398000.0
2011-12-06 14:20:00,25.24,25.25,25.22,25.22,302000.0,17.4468,17.4537,17.433,17.433,302000.0
2011-12-06 14:25:00,25.22,25.25,25.22,25.24,178500.0,17.433,17.4537,17.433,17.4468,178500.0
2011-12-06 14:30:00,25.24,25.27,25.23,25.27,397200.0,17.4468,17.4675,17.4399,17.4675,397200.0
2011-12-06 14:35:00,25.27,25.31,25.25,25.3,543600.0,17.4675,17.4952,17.4537,17.4883,543600.0
2011-12-06 14:40:00,25.31,25.37,25.3,25.36,709700.0,17.4952,17.5366,17.4883,17.5297,709700.0
2011-12-06 14:45:00,25.36,25.39,25.35,25.39,504600.0,17.5297,17.5505,17.5228,17.5505,504600.0
2011-12-06 14:50:00,25.39,25.42,25.37,25.41,807800.0,17.5505,17.5712,17.5366,17.5643,807800.0
2011-12-06 14:55:00,25.4,25.42,25.39,25.39,499900.0,17.5574,17.5712,17.5505,17.5505,499900.0
2011-12-06 15:00:00,25.39,25.43,25.39,25.42,508900.0,17.5505,17.5781,17.5505,17.5712,508900.0
2011-12-06 15:05:00,25.43,25.44,25.42,25.43,385200.0,17.5781,17.585,17.5712,17.5781,385200.0
2011-12-06 15:10:00,25.43,25.48,25.42,25.46,653700.0,17.5781,17.6127,17.5712,17.5989,653700.0
2011-12-06 15:15:00,25.46,25.48,25.46,25.47,536500.0,17.5989,17.6127,17.5989,17.6058,536500.0
2011-12-06 15:20:00,25.46,25.48,25.45,25.45,653200.0,17.5989,17.6127,17.5919,17.5919,653200.0
2011-12-06 15:25:00,25.45,25.47,25.41,25.41,766600.0,17.5919,17.6058,17.5643,17.5643,766600.0
2011-12-06 15:30:00,25.41,25.44,25.41,25.44,719900.0,17.5643,17.585,17.5643,17.585,719900.0
2011-12-06 15:35:00,25.43,25.47,25.43,25.45,612800.0,17.5781,17.6058,17.5781,17.5919,612800.0
2011-12-06 15:40:00,25.45,25.47,25.43,25.44,745200.0,17.5919,17.6058,17.5781,17.585,745200.0
2011-12-06 15:45:00,25.45,25.46,25.37,25.4,1123600.0,17.5919,17.5989,17.5366,17.5574,1123600.0
2011-12-06 15:50:00,25.39,25.41,25.36,25.38,1393600.0,17.5505,17.5643,17.5297,17.5436,1393600.0
2011-12-06 15:55:00,25.38,25.39,25.34,25.35,2027300.0,17.5436,17.5505,17.5159,17.5228,2027300.0
2011-12-07 09:30:00,25.33,25.44,25.3,25.35,1508900.0,17.509,17.585,17.4883,17.5228,1508900.0
2011-12-07 09:35:00,25.35,25.35,25.25,25.33,738700.0,17.5228,17.5228,17.4537,17.509,738700.0
2011-12-07 09:40:00,25.33,25.34,25.16,25.21,574100.0,17.509,17.5159,17.3915,17.426,574100.0
2011-12-07 09:45:00,25.21,25.27,25.2,25.26,740500.0,17.426,17.4675,17.4191,17.4606,740500.0
2011-12-07 09:50:00,25.26,25.29,25.24,25.25,971100.0,17.4606,17.4813,17.4468,17.4537,971100.0
2011-12-07 09:55:00,25.25,25.31,25.25,25.3,675900.0,17.4537,17.4952,17.4537,17.4883,675900.0
2011-12-07 10:00:00,25.3,25.32,25.28,25.31,726200.0,17.4883,17.5021,17.4744,17.4952,726200.0
2011-12-07 10:05:00,25.31,25.32,25.25,25.26,764100.0,17.4952,17.5021,17.4537,17.4606,764100.0
2011-12-07 10:10:00,25.26,25.34,25.26,25.3,590800.0,17.4606,17.5159,17.4606,17.4883,590800.0
2011-12-07 10:15:00,25.31,25.32,25.27,25.28,468700.0,17.4952,17.5021,17.4675,17.4744,468700.0
2011-12-07 10:20:00,25.28,25.29,25.18,25.18,770500.0,17.4744,17.4813,17.4053,17.4053,770500.0
2011-12-07 10:25:00,25.19,25.21,25.13,25.21,644700.0,17.4122,17.426,17.3708,17.426,644700.0
2011-12-07 10:30:00,25.2,25.26,25.18,25.26,658900.0,17.4191,17.4606,17.4053,17.4606,658900.0
2011-12-07 10:35:00,25.25,25.28,25.22,25.28,706700.0,17.4537,17.4744,17.433,17.4744,706700.0
2011-12-07 10:40:00,25.28,25.32,25.27,25.3,402300.0,17.4744,17.5021,17.4675,17.4883,402300.0
2011-12-07 10:45:00,25.3,25.35,25.3,25.34,367200.0,17.4883,17.5228,17.4883,17.5159,367200.0
2011-12-07 10:50:00,25.34,25.37,25.33,25.37,389500.0,17.5159,17.5366,17.509,17.5366,389500.0
2011-12-07 10:55:00,25.36,25.41,25.31,25.41,569900.0,17.5297,17.5643,17.4952,17.5643,569900.0
2011-12-07 11:00:00,25.41,25.47,25.4,25.44,896200.0,17.5643,17.6058,17.5574,17.585,896200.0
2011-12-07 11:05:00,25.45,25.49,25.44,25.48,566300.0,17.5919,17.6196,17.585,17.6127,566300.0
2011-12-07 11:10:00,25.49,25.49,25.46,25.47,450300.0,17.6196,17.6196,17.5989,17.6058,450300.0
2011-12-07 11:15:00,25.48,25.48,25.45,25.45,340400.0,17.6127,17.6127,17.5919,17.5919,340400.0
2011-12-07 11:20:00,25.46,25.5,25.45,25.49,1170800.0,17.5989,17.6265,17.5919,17.6196,1170800.0
2011-12-07 11:25:00,25.5,25.5,25.48,25.5,1031200.0,17.6265,17.6265,17.6127,17.6265,1031200.0
2011-12-07 11:30:00,25.49,25.57,25.49,25.56,1809000.0,17.6196,17.6749,17.6196,17.668,1809000.0
2011-12-07 11:35:00,25.56,25.6,25.56,25.6,874100.0,17.668,17.6956,17.668,17.6956,874100.0
2011-12-07 11:40:00,25.59,25.6,25.57,25.6,627300.0,17.6887,17.6956,17.6749,17.6956,627300.0
2011-12-07 11:45:00,25.6,25.62,25.56,25.57,562800.0,17.6956,17.7095,17.668,17.6749,562800.0
2011-12-07 11:50:00,25.57,25.62,25.57,25.58,625100.0,17.6749,17.7095,17.6749,17.6818,625100.0
2011-12-07 11:55:00,25.59,25.59,25.53,25.55,529600.0,17.6887,17.6887,17.6472,17.6611,529600.0
2011-12-07 12:00:00,25.56,25.6,25.53,25.54,533700.0,17.668,17.6956,17.6472,17.6542,533700.0
2011-12-07 12:05:00,25.54,25.55,25.51,25.52,463800.0,17.6542,17.6611,17.6334,17.6403,463800.0
2011-12-07 12:10:00,25.51,25.52,25.47,25.48,402700.0,17.6334,17.6403,17.6058,17.6127,402700.0
2011-12-07 12:15:00,25.49,25.52,25.49,25.51,330000.0,17.6196,17.6403,17.6196,17.6334,330000.0
2011-12-07 12:20:00,25.51,25.54,25.51,25.52,289700.0,17.6334,17.6542,17.6334,17.6403,289700.0
2011-12-07 12:25:00,25.52,25.58,25.51,25.57,415600.0,17.6403,17.6818,17.6334,17.6749,415600.0
2011-12-07 12:30:00,25.57,25.57,25.55,25.55,502100.0,17.6749,17.6749,17.6611,17.6611,502100.0
2011-12-07 12:35:00,25.56,25.59,25.55,25.56,223900.0,17.668,17.6887,17.6611,17.668,223900.0
2011-12-07 12:40:00,25.55,25.6,25.55,25.6,270600.0,17.6611,17.6956,17.6611,17.6956,270600.0
2011-12-07 12:45:00,25.6,25.61,25.55,25.55,570500.0,17.6956,17.7025,17.6611,17.6611,570500.0
2011-12-07 12:50:00,25.55,25.6,25.54,25.58,262800.0,17.6611,17.6956,17.6542,17.6818,262800.0
2011-12-07 12:55:00,25.58,25.61,25.58,25.59,340400.0,17.6818,17.7025,17.6818,17.6887,340400.0
2011-12-07 13:00:00,25.59,25.61,25.58,25.59,223300.0,17.6887,17.7025,17.6818,17.6887,223300.0
2011-12-07 13:05:00,25.59,25.6,25.58,25.59,148500.0,17.6887,17.6956,17.6818,17.6887,148500.0
2011-12-07 13:10:00,25.58,25.59,25.53,25.55,317000.0,17.6818,17.6887,17.6472,17.6611,317000.0
2011-12-07 13:15:00,25.55,25.58,25.54,25.58,308500.0,17.6611,17.6818,17.6542,17.6818,308500.0
2011-12-07 13:20:00,25.58,25.59,25.57,25.59,232600.0,17.6818,17.6887,17.6749,17.6887,232600.0
2011-12-07 13:25:00,25.59,25.61,25.57,25.6,356400.0,17.6887,17.7025,17.6749,17.6956,356400.0
2011-12-07 13:30:00,25.59,25.61,25.58,25.59,305200.0,17.6887,17.7025,17.6818,17.6887,305200.0
2011-12-07 13:35:00,25.59,25.62,25.58,25.6,259200.0,17.6887,17.7095,17.6818,17.6956,259200.0
2011-12-07 13:40:00,25.6,25.61,25.56,25.58,208200.0,17.6956,17.7025,17.668,17.6818,208200.0
2011-12-07 13:45:00,25.58,25.6,25.56,25.6,1714700.0,17.6818,17.6956,17.668,17.6956,1714700.0
2011-12-07 13:50:00,25.6,25.62,25.58,25.61,729500.0,17.6956,17.7095,17.6818,17.7025,729500.0
2011-12-07 13:55:00,25.62,25.62,25.59,25.61,250300.0,17.7095,17.7095,17.6887,17.7025,250300.0
2011-12-07 14:00:00,25.61,25.64,25.6,25.64,591800.0,17.7025,17.7233,17.6956,17.7233,591800.0
2011-12-07 14:05:00,25.64,25.64,25.56,25.57,545900.0,17.7233,17.7233,17.668,17.6749,545900.0
2011-12-07 14:10:00,25.57,25.59,25.55,25.55,634100.0,17.6749,17.6887,17.6611,17.6611,634100.0
2011-12-07 14:15:00,25.55,25.59,25.54,25.57,567700.0,17.6611,17.6887,17.6542,17.6749,567700.0
2011-12-07 14:20:00,25.57,25.59,25.56,25.59,426900.0,17.6749,17.6887,17.668,17.6887,426900.0
2011-12-07 14:25:00,25.59,25.64,25.59,25.61,576300.0,17.6887,17.7233,17.6887,17.7025,576300.0
2011-12-07 14:30:00,25.6,25.62,25.57,25.6,459200.0,17.6956,17.7095,17.6749,17.6956,459200.0
2011-12-07 14:35:00,25.61,25.63,25.58,25.63,386700.0,17.7025,17.7164,17.6818,17.7164,386700.0
2011-12-07 14:40:00,25.62,25.63,25.54,25.56,930600.0,17.7095,17.7164,17.6542,17.668,930600.0
2011-12-07 14:45:00,25.56,25.6,25.51,25.51,808900.0,17.668,17.6956,17.6334,17.6334,808900.0
2011-12-07 14:50:00,25.51,25.55,25.5,25.54,572000.0,17.6334,17.6611,17.6265,17.6542,572000.0
2011-12-07 14:55:00,25.54,25.54,25.51,25.53,224400.0,17.6542,17.6542,17.6334,17.6472,224400.0
2011-12-07 15:00:00,25.54,25.57,25.51,25.51,663100.0,17.6542,17.6749,17.6334,17.6334,663100.0
2011-12-07 15:05:00,25.51,25.53,25.51,25.52,304700.0,17.6334,17.6472,17.6334,17.6403,304700.0
2011-12-07 15:10:00,25.53,25.53,25.46,25.5,739200.0,17.6472,17.6472,17.5989,17.6265,739200.0
2011-12-07 15:15:00,25.5,25.6,25.5,25.58,959200.0,17.6265,17.6956,17.6265,17.6818,959200.0
2011-12-07 15:20:00,25.58,25.66,25.57,25.64,1421800.0,17.6818,17.7371,17.6749,17.7233,1421800.0
2011-12-07 15:25:00,25.65,25.67,25.64,25.65,599000.0,17.7302,17.744,17.7233,17.7302,599000.0
2011-12-07 15:30:00,25.66,25.69,25.63,25.65,734000.0,17.7371,17.7578,17.7164,17.7302,734000.0
2011-12-07 15:35:00,25.66,25.72,25.64,25.72,1116200.0,17.7371,17.7786,17.7233,17.7786,1116200.0
2011-12-07 15:40:00,25.72,25.78,25.7,25.73,1835700.0,17.7786,17.8201,17.7648,17.7855,1835700.0
2011-12-07 15:45:00,25.73,25.75,25.68,25.75,1110200.0,17.7855,17.7993,17.7509,17.7993,1110200.0
2011-12-07 15:50:00,25.75,25.78,25.72,25.74,1177800.0,17.7993,17.8201,17.7786,17.7924,1177800.0
2011-12-07 15:55:00,25.74,25.77,25.64,25.66,2543100.0,17.7924,17.8131,17.7233,17.7371,2543100.0
2011-12-08 09:30:00,25.45,25.49,25.36,25.39,1386200.0,17.5919,17.6196,17.5297,17.5505,1386200.0
2011-12-08 09:35:00,25.39,25.53,25.38,25.48,976700.0,17.5505,17.6472,17.5436,17.6127,976700.0
2011-12-08 09:40:00,25.48,25.5,25.4,25.41,1137100.0,17.6127,17.6265,17.5574,17.5643,1137100.0
2011-12-08 09:45:00,25.42,25.5,25.41,25.49,900400.0,17.5712,17.6265,17.5643,17.6196,900400.0
2011-12-08 09:50:00,25.48,25.5,25.4,25.42,945900.0,17.6127,17.6265,17.5574,17.5712,945900.0
2011-12-08 09:55:00,25.42,25.46,25.38,25.45,395000.0,17.5712,17.5989,17.5436,17.5919,395000.0
2011-12-08 10:00:00,25.45,25.47,25.35,25.35,913100.0,17.5919,17.6058,17.5228,17.5228,913100.0
2011-12-08 10:05:00,25.34,25.39,25.32,25.33,659000.0,17.5159,17.5505,17.5021,17.509,659000.0
2011-12-08 10:10:00,25.33,25.36,25.32,25.32,479500.0,17.509,17.5297,17.5021,17.5021,479500.0
2011-12-08 10:15:00,25.33,25.36,25.28,25.28,405100.0,17.509,17.5297,17.4744,17.4744,405100.0
2011-12-08 10:20:00,25.29,25.29,25.23,25.23,677600.0,17.4813,17.4813,17.4399,17.4399,677600.0
2011-12-08 10:25:00,25.23,25.3,25.22,25.25,903700.0,17.4399,17.4883,17.433,17.4537,903700.0
2011-12-08 10:30:00,25.25,25.42,25.25,25.39,781200.0,17.4537,17.5712,17.4537,17.5505,781200.0
2011-12-08 10:35:00,25.4,25.44,25.38,25.44,535500.0,17.5574,17.585,17.5436,17.585,535500.0
2011-12-08 10:40:00,25.43,25.44,25.35,25.35,607800.0,17.5781,17.585,17.5228,17.5228,607800.0
2011-12-08 10:45:00,25.35,25.39,25.32,25.38,576900.0,17.5228,17.5505,17.5021,17.5436,576900.0
2011-12-08 10:50:00,25.38,25.42,25.35,25.35,409800.0,17.5436,17.5712,17.5228,17.5228,409800.0
2011-12-08 10:55:00,25.36,25.37,25.27,25.28,513400.0,17.5297,17.5366,17.4675,17.4744,513400.0
2011-12-08 11:00:00,25.28,25.32,25.25,25.27,403200.0,17.4744,17.5021,17.4537,17.4675,403200.0
2011-12-08 11:05:00,25.28,25.3,25.22,25.22,602600.0,17.4744,17.4883,17.433,17.433,602600.0
2011-12-08 11:10:00,25.22,25.23,25.17,25.17,1040100.0,17.433,17.4399,17.3984,17.3984,1040100.0
2011-12-08 11:15:00,25.17,25.2,25.15,25.18,651900.0,17.3984,17.4191,17.3846,17.4053,651900.0
2011-12-08 11:20:00,25.17,25.26,25.17,25.23,781900.0,17.3984,17.4606,17.3984,17.4399,781900.0
2011-12-08 11:25:00,25.22,25.23,25.16,25.17,980100.0,17.433,17.4399,17.3915,17.3984,980100.0
2011-12-08 11:30:00,25.17,25.19,25.16,25.18,520200.0,17.3984,17.4122,17.3915,17.4053,520200.0
2011-12-08 11:35:00,25.18,25.2,25.14,25.16,391300.0,17.4053,17.4191,17.3777,17.3915,391300.0
2011-12-08 11:40:00,25.15,25.2,25.14,25.17,313300.0,17.3846,17.4191,17.3777,17.3984,313300.0
2011-12-08 11:45:00,25.18,25.21,25.16,25.18,420000.0,17.4053,17.426,17.3915,17.4053,420000.0
2011-12-08 11:50:00,25.19,25.22,25.17,25.19,228600.0,17.4122,17.433,17.3984,17.4122,228600.0
2011-12-08 11:55:00,25.19,25.2,25.16,25.17,397100.0,17.4122,17.4191,17.3915,17.3984,397100.0
2011-12-08 12:00:00,25.16,25.17,25.09,25.09,588900.0,17.3915,17.3984,17.3431,17.3431,588900.0
2011-12-08 12:05:00,25.1,25.15,25.09,25.14,333300.0,17.35,17.3846,17.3431,17.3777,333300.0
2011-12-08 12:10:00,25.14,25.16,25.13,25.13,479400.0,17.3777,17.3915,17.3708,17.3708,479400.0
2011-12-08 12:15:00,25.13,25.17,25.12,25.16,301000.0,17.3708,17.3984,17.3638,17.3915,301000.0
2011-12-08 12:20:00,25.17,25.19,25.15,25.17,282400.0,17.3984,17.4122,17.3846,17.3984,282400.0
2011-12-08 12:25:00,25.16,25.18,25.15,25.17,536100.0,17.3915,17.4053,17.3846,17.3984,536100.0
2011-12-08 12:30:00,25.17,25.18,25.15,25.17,348000.0,17.3984,17.4053,17.3846,17.3984,348000.0
2011-12-08 12:35:00,25.17,25.17,25.08,25.09,504600.0,17.3984,17.3984,17.3362,17.3431,504600.0
2011-12-08 12:40:00,25.1,25.13,25.09,25.11,303500.0,17.35,17.3708,17.3431,17.3569,303500.0
2011-12-08 12:45:00,25.11,25.12,25.1,25.12,153000.0,17.3569,17.3638,17.35,17.3638,153000.0
2011-12-08 12:50:00,25.11,25.14,25.1,25.12,344400.0,17.3569,17.3777,17.35,17.3638,344400.0
2011-12-08 12:55:00,25.12,25.14,25.11,25.11,306800.0,17.3638,17.3777,17.3569,17.3569,306800.0
2011-12-08 13:00:00,25.11,25.12,25.03,25.07,561400.0,17.3569,17.3638,17.3016,17.3293,561400.0
2011-12-08 13:05:00,25.06,25.07,25.0,25.02,632100.0,17.3224,17.3293,17.2809,17.2947,632100.0
2011-12-08 13:10:00,25.02,25.04,24.98,25.01,530900.0,17.2947,17.3085,17.2671,17.2878,530900.0
2011-12-08 13:15:00,25.02,25.03,24.99,25.03,332100.0,17.2947,17.3016,17.274,17.3016,332100.0
2011-12-08 13:20:00,25.02,25.04,24.98,25.0,439700.0,17.2947,17.3085,17.2671,17.2809,439700.0
2011-12-08 13:25:00,25.0,25.02,24.98,25.01,349500.0,17.2809,17.2947,17.2671,17.2878,349500.0
2011-12-08 13:30:00,25.01,25.01,24.96,24.96,348400.0,17.2878,17.2878,17.2532,17.2532,348400.0
2011-12-08 13:35:00,24.96,25.01,24.96,25.01,335500.0,17.2532,17.2878,17.2532,17.2878,335500.0
2011-12-08 13:40:00,25.01,25.03,24.99,25.03,547800.0,17.2878,17.3016,17.274,17.3016,547800.0
2011-12-08 13:45:00,25.03,25.06,25.0,25.01,506900.0,17.3016,17.3224,17.2809,17.2878,506900.0
2011-12-08 13:50:00,25.01,25.02,24.98,25.0,487400.0,17.2878,17.2947,17.2671,17.2809,487400.0
2011-12-08 13:55:00,25.0,25.03,24.99,25.02,435500.0,17.2809,17.3016,17.274,17.2947,435500.0
2011-12-08 14:00:00,25.03,25.04,25.01,25.02,434600.0,17.3016,17.3085,17.2878,17.2947,434600.0
2011-12-08 14:05:00,25.02,25.03,24.98,25.03,438700.0,17.2947,17.3016,17.2671,17.3016,438700.0
2011-12-08 14:10:00,25.02,25.06,25.01,25.05,349700.0,17.2947,17.3224,17.2878,17.3155,349700.0
2011-12-08 14:15:00,25.04,25.09,25.04,25.07,429000.0,17.3085,17.3431,17.3085,17.3293,429000.0
2011-12-08 14:20:00,25.08,25.08,25.0,25.01,357100.0,17.3362,17.3362,17.2809,17.2878,357100.0
2011-12-08 14:25:00,25.01,25.02,24.96,24.99,779500.0,17.2878,17.2947,17.2532,17.274,779500.0
2011-12-08 14:30:00,24.98,25.01,24.95,25.0,756000.0,17.2671,17.2878,17.2463,17.2809,756000.0
2011-12-08 14:35:00,25.0,25.0,24.95,24.95,404700.0,17.2809,17.2809,17.2463,17.2463,404700.0
2011-12-08 14:40:00,24.95,24.97,24.9,24.93,777700.0,17.2463,17.2602,17.2118,17.2325,777700.0
2011-12-08 14:45:00,24.94,24.95,24.92,24.94,601000.0,17.2394,17.2463,17.2256,17.2394,601000.0
2011-12-08 14:50:00,24.94,24.94,24.87,24.87,431500.0,17.2394,17.2394,17.191,17.191,431500.0
2011-12-08 14:55:00,24.87,24.93,24.87,24.92,708900.0,17.191,17.2325,17.191,17.2256,708900.0
2011-12-08 15:00:00,24.92,24.96,24.92,24.95,607100.0,17.2256,17.2532,17.2256,17.2463,607100.0
2011-12-08 15:05:00,24.96,24.96,24.91,24.91,402700.0,17.2532,17.2532,17.2187,17.2187,402700.0
2011-12-08 15:10:00,24.91,24.98,24.91,24.96,1034100.0,17.2187,17.2671,17.2187,17.2532,1034100.0
2011-12-08 15:15:00,24.96,25.01,24.96,25.0,620900.0,17.2532,17.2878,17.2532,17.2809,620900.0
2011-12-08 15:20:00,25.01,25.01,24.95,24.95,527300.0,17.2878,17.2878,17.2463,17.2463,527300.0
2011-12-08 15:25:00,24.96,25.0,24.95,24.96,819900.0,17.2532,17.2809,17.2463,17.2532,819900.0
2011-12-08 15:30:00,24.97,25.05,24.96,25.0,1442300.0,17.2602,17.3155,17.2532,17.2809,1442300.0
2011-12-08 15:35:00,25.0,25.05,24.95,24.96,1277200.0,17.2809,17.3155,17.2463,17.2532,1277200.0
2011-12-08 15:40:00,24.96,24.96,24.85,24.87,1832000.0,17.2532,17.2532,17.1772,17.191,1832000.0
2011-12-08 15:45:00,24.88,24.89,24.75,24.81,1930000.0,17.1979,17.2049,17.1081,17.1496,1930000.0
2011-12-08 15:50:00,24.8,24.82,24.73,24.76,1702800.0,17.1426,17.1565,17.0943,17.115,1702800.0
2011-12-08 15:55:00,24.76,24.78,24.63,24.71,4059800.0,17.115,17.1288,17.0251,17.0804,4059800.0
2011-12-09 09:30:00,24.42,24.59,24.38,24.47,2007400.0,16.88,16.9975,16.8523,16.9145,2007400.0
2011-12-09 09:35:00,24.46,24.65,24.45,24.64,1515600.0,16.9076,17.039,16.9007,17.032,1515600.0
2011-12-09 09:40:00,24.65,24.68,24.59,24.59,1191300.0,17.039,17.0597,16.9975,16.9975,1191300.0
2011-12-09 09:45:00,24.6,24.7,24.56,24.7,1042300.0,17.0044,17.0735,16.9767,17.0735,1042300.0
2011-12-09 09:50:00,24.7,24.78,24.69,24.76,1062000.0,17.0735,17.1288,17.0666,17.115,1062000.0
2011-12-09 09:55:00,24.77,24.77,24.62,24.64,1058400.0,17.1219,17.1219,17.0182,17.032,1058400.0
2011-12-09 10:00:00,24.63,24.79,24.63,24.78,958500.0,17.0251,17.1357,17.0251,17.1288,958500.0
2011-12-09 10:05:00,24.78,24.87,24.78,24.84,1101700.0,17.1288,17.191,17.1288,17.1703,1101700.0
2011-12-09 10:10:00,24.84,24.92,24.84,24.87,943300.0,17.1703,17.2256,17.1703,17.191,943300.0
2011-12-09 10:15:00,24.87,24.89,24.84,24.86,851500.0,17.191,17.2049,17.1703,17.1841,851500.0
2011-12-09 10:20:00,24.87,24.95,24.86,24.92,676100.0,17.191,17.2463,17.1841,17.2256,676100.0
2011-12-09 10:25:00,24.91,24.92,24.8,24.82,697300.0,17.2187,17.2256,17.1426,17.1565,697300.0
2011-12-09 10:30:00,24.82,24.9,24.81,24.89,962000.0,17.1565,17.2118,17.1496,17.2049,962000.0
2011-12-09 10:35:00,24.89,24.89,24.8,24.82,328400.0,17.2049,17.2049,17.1426,17.1565,328400.0
2011-12-09 10:40:00,24.81,24.88,24.78,24.83,791800.0,17.1496,17.1979,17.1288,17.1634,791800.0
2011-12-09 10:45:00,24.84,24.87,24.82,24.87,328200.0,17.1703,17.191,17.1565,17.191,328200.0
2011-12-09 10:50:00,24.86,24.92,24.81,24.91,681600.0,17.1841,17.2256,17.1496,17.2187,681600.0
2011-12-09 10:55:00,24.91,24.97,24.89,24.96,702200.0,17.2187,17.2602,17.2049,17.2532,702200.0
2011-12-09 11:00:00,24.96,25.03,24.95,25.01,773300.0,17.2532,17.3016,17.2463,17.2878,773300.0
2011-12-09 11:05:00,25.01,25.05,24.99,25.02,474700.0,17.2878,17.3155,17.274,17.2947,474700.0
2011-12-09 11:10:00,25.03,25.06,24.98,24.99,488800.0,17.3016,17.3224,17.2671,17.274,488800.0
2011-12-09 11:15:00,25.0,25.02,24.99,25.02,372100.0,17.2809,17.2947,17.274,17.2947,372100.0
2011-12-09 11:20:00,25.02,25.02,24.97,25.0,250600.0,17.2947,17.2947,17.2602,17.2809,250600.0
2011-12-09 11:25:00,25.0,25.0,24.98,24.99,185200.0,17.2809,17.2809,17.2671,17.274,185200.0
2011-12-09 11:30:00,24.99,25.03,24.98,25.0,331900.0,17.274,17.3016,17.2671,17.2809,331900.0
2011-12-09 11:35:00,24.99,25.0,24.94,24.94,383800.0,17.274,17.2809,17.2394,17.2394,383800.0
2011-12-09 11:40:00,24.95,25.03,24.95,25.02,297400.0,17.2463,17.3016,17.2463,17.2947,297400.0
2011-12-09 11:45:00,25.02,25.03,24.96,24.96,513100.0,17.2947,17.3016,17.2532,17.2532,513100.0
2011-12-09 11:50:00,24.96,24.98,24.93,24.94,321400.0,17.2532,17.2671,17.2325,17.2394,321400.0
2011-12-09 11:55:00,24.94,24.96,24.93,24.94,164200.0,17.2394,17.2532,17.2325,17.2394,164200.0
2011-12-09 12:00:00,24.95,24.95,24.9,24.92,205400.0,17.2463,17.2463,17.2118,17.2256,205400.0
2011-12-09 12:05:00,24.91,24.92,24.87,24.88,648300.0,17.2187,17.2256,17.191,17.1979,648300.0
2011-12-09 12:10:00,24.88,24.95,24.87,24.95,260400.0,17.1979,17.2463,17.191,17.2463,260400.0
2011-12-09 12:15:00,24.95,24.99,24.94,24.99,187400.0,17.2463,17.274,17.2394,17.274,187400.0
2011-12-09 12:20:00,24.99,25.0,24.98,24.98,273700.0,17.274,17.2809,17.2671,17.2671,273700.0
2011-12-09 12:25:00,24.98,24.99,24.96,24.97,135000.0,17.2671,17.274,17.2532,17.2602,135000.0
2011-12-09 12:30:00,24.96,25.01,24.96,25.01,277100.0,17.2532,17.2878,17.2532,17.2878,277100.0
2011-12-09 12:35:00,25.01,25.02,24.96,24.97,413100.0,17.2878,17.2947,17.2532,17.2602,413100.0
2011-12-09 12:40:00,24.97,25.0,24.95,24.98,369900.0,17.2602,17.2809,17.2463,17.2671,369900.0
2011-12-09 12:45:00,24.99,25.0,24.96,24.96,263500.0,17.274,17.2809,17.2532,17.2532,263500.0
2011-12-09 12:50:00,24.96,24.98,24.95,24.96,336800.0,17.2532,17.2671,17.2463,17.2532,336800.0
2011-12-09 12:55:00,24.96,24.98,24.94,24.95,356600.0,17.2532,17.2671,17.2394,17.2463,356600.0
2011-12-09 13:00:00,24.95,24.96,24.91,24.91,481200.0,17.2463,17.2532,17.2187,17.2187,481200.0
2011-12-09 13:05:00,24.91,24.92,24.89,24.9,277100.0,17.2187,17.2256,17.2049,17.2118,277100.0
2011-12-09 13:10:00,24.9,24.94,24.9,24.93,144600.0,17.2118,17.2394,17.2118,17.2325,144600.0
2011-12-09 13:15:00,24.93,24.94,24.92,24.94,66000.0,17.2325,17.2394,17.2256,17.2394,66000.0
2011-12-09 13:20:00,24.93,24.96,24.93,24.94,213500.0,17.2325,17.2532,17.2325,17.2394,213500.0
2011-12-09 13:25:00,24.94,25.0,24.94,25.0,382700.0,17.2394,17.2809,17.2394,17.2809,382700.0
2011-12-09 13:30:00,25.0,25.0,24.98,24.98,264000.0,17.2809,17.2809,17.2671,17.2671,264000.0
2011-12-09 13:35:00,24.98,25.0,24.97,24.98,189300.0,17.2671,17.2809,17.2602,17.2671,189300.0
2011-12-09 13:40:00,24.98,25.0,24.96,24.98,502300.0,17.2671,17.2809,17.2532,17.2671,502300.0
2011-12-09 13:45:00,24.97,24.98,24.94,24.94,243300.0,17.2602,17.2671,17.2394,17.2394,243300.0
2011-12-09 13:50:00,24.94,24.95,24.91,24.92,583700.0,17.2394,17.2463,17.2187,17.2256,583700.0
2011-12-09 13:55:00,24.92,24.93,24.91,24.92,381800.0,17.2256,17.2325,17.2187,17.2256,381800.0
2011-12-09 14:00:00,24.91,24.95,24.91,24.93,491500.0,17.2187,17.2463,17.2187,17.2325,491500.0
2011-12-09 14:05:00,24.93,24.96,24.93,24.95,224700.0,17.2325,17.2532,17.2325,17.2463,224700.0
2011-12-09 14:10:00,24.96,24.98,24.94,24.95,477400.0,17.2532,17.2671,17.2394,17.2463,477400.0
2011-12-09 14:15:00,24.95,24.96,24.94,24.94,231200.0,17.2463,17.2532,17.2394,17.2394,231200.0
2011-12-09 14:20:00,24.95,24.97,24.93,24.96,258900.0,17.2463,17.2602,17.2325,17.2532,258900.0
2011-12-09 14:25:00,24.96,25.04,24.95,25.03,575200.0,17.2532,17.3085,17.2463,17.3016,575200.0
2011-12-09 14:30:00,25.02,25.05,24.97,24.99,689900.0,17.2947,17.3155,17.2602,17.274,689900.0
2011-12-09 14:35:00,24.99,25.01,24.97,24.97,169200.0,17.274,17.2878,17.2602,17.2602,169200.0
2011-12-09 14:40:00,24.97,25.02,24.97,25.02,206400.0,17.2602,17.2947,17.2602,17.2947,206400.0
2011-12-09 14:45:00,25.02,25.07,25.01,25.07,450900.0,17.2947,17.3293,17.2878,17.3293,450900.0
2011-12-09 14:50:00,25.06,25.1,25.05,25.09,508700.0,17.3224,17.35,17.3155,17.3431,508700.0
2011-12-09 14:55:00,25.09,25.1,25.08,25.08,362800.0,17.3431,17.35,17.3362,17.3362,362800.0
2011-12-09 15:00:00,25.08,25.1,25.04,25.05,423300.0,17.3362,17.35,17.3085,17.3155,423300.0
2011-12-09 15:05:00,25.05,25.08,25.03,25.08,411000.0,17.3155,17.3362,17.3016,17.3362,411000.0
2011-12-09 15:10:00,25.07,25.09,25.06,25.09,271200.0,17.3293,17.3431,17.3224,17.3431,271200.0
2011-12-09 15:15:00,25.08,25.09,25.02,25.03,362900.0,17.3362,17.3431,17.2947,17.3016,362900.0
2011-12-09 15:20:00,25.02,25.05,25.0,25.04,580600.0,17.2947,17.3155,17.2809,17.3085,580600.0
2011-12-09 15:25:00,25.04,25.07,25.03,25.07,364200.0,17.3085,17.3293,17.3016,17.3293,364200.0
2011-12-09 15:30:00,25.07,25.09,25.04,25.05,679200.0,17.3293,17.3431,17.3085,17.3155,679200.0
2011-12-09 15:35:00,25.05,25.08,25.01,25.02,1108500.0,17.3155,17.3362,17.2878,17.2947,1108500.0
2011-12-09 15:40:00,25.01,25.07,25.01,25.06,329800.0,17.2878,17.3293,17.2878,17.3224,329800.0
2011-12-09 15:45:00,25.07,25.07,24.97,24.98,779100.0,17.3293,17.3293,17.2602,17.2671,779100.0
2011-12-09 15:50:00,24.99,25.0,24.96,25.0,700100.0,17.274,17.2809,17.2532,17.2809,700100.0
2011-12-09 15:55:00,24.99,25.04,24.99,25.01,1652500.0,17.274,17.3085,17.274,17.2878,1652500.0
2011-12-12 09:30:00,24.18,24.29,24.02,24.05,5879000.0,16.7141,16.7901,16.6035,16.6242,5879000.0
2011-12-12 09:35:00,24.05,24.08,23.75,23.92,5263100.0,16.6242,16.645,16.4168,16.5344,5263100.0
2011-12-12 09:40:00,23.93,24.18,23.92,24.05,4107800.0,16.5413,16.7141,16.5344,16.6242,4107800.0
2011-12-12 09:45:00,24.05,24.14,24.03,24.03,1654600.0,16.6242,16.6864,16.6104,16.6104,1654600.0
2011-12-12 09:50:00,24.03,24.12,23.95,24.04,1801200.0,16.6104,16.6726,16.5551,16.6173,1801200.0
2011-12-12 09:55:00,24.04,24.05,23.92,23.96,1669600.0,16.6173,16.6242,16.5344,16.562,1669600.0
2011-12-12 10:00:00,23.95,24.0,23.94,23.98,1187800.0,16.5551,16.5897,16.5482,16.5758,1187800.0
2011-12-12 10:05:00,23.97,24.09,23.96,24.07,1187800.0,16.5689,16.6519,16.562,16.638,1187800.0
2011-12-12 10:10:00,24.07,24.1,24.02,24.09,1117000.0,16.638,16.6588,16.6035,16.6519,1117000.0
2011-12-12 10:15:00,24.09,24.1,24.01,24.01,1450500.0,16.6519,16.6588,16.5966,16.5966,1450500.0
2011-12-12 10:20:00,24.02,24.11,23.99,24.08,1866400.0,16.6035,16.6657,16.5827,16.645,1866400.0
2011-12-12 10:25:00,24.07,24.08,24.03,24.03,886300.0,16.638,16.645,16.6104,16.6104,886300.0
2011-12-12 10:30:00,24.04,24.04,23.96,23.99,1092100.0,16.6173,16.6173,16.562,16.5827,1092100.0
2011-12-12 10:35:00,23.98,24.0,23.95,23.96,791100.0,16.5758,16.5897,16.5551,16.562,791100.0
2011-12-12 10:40:00,23.96,23.98,23.95,23.98,502000.0,16.562,16.5758,16.5551,16.5758,502000.0
2011-12-12 10:45:00,23.98,23.98,23.95,23.95,479800.0,16.5758,16.5758,16.5551,16.5551,479800.0
2011-12-12 10:50:00,23.95,23.96,23.85,23.88,880800.0,16.5551,16.562,16.486,16.5067,880800.0
2011-12-12 10:55:00,23.87,23.9,23.86,23.89,650000.0,16.4998,16.5205,16.4929,16.5136,650000.0
2011-12-12 11:00:00,23.88,24.03,23.88,24.02,1655800.0,16.5067,16.6104,16.5067,16.6035,1655800.0
2011-12-12 11:05:00,24.02,24.07,23.98,23.98,1368100.0,16.6035,16.638,16.5758,16.5758,1368100.0
2011-12-12 11:10:00,23.98,23.99,23.85,23.85,1707200.0,16.5758,16.5827,16.486,16.486,1707200.0
2011-12-12 11:15:00,23.86,23.86,23.79,23.79,1038200.0,16.4929,16.4929,16.4445,16.4445,1038200.0
2011-12-12 11:20:00,23.8,23.92,23.79,23.9,1309600.0,16.4514,16.5344,16.4445,16.5205,1309600.0
2011-12-12 11:25:00,23.91,23.91,23.84,23.84,499800.0,16.5274,16.5274,16.4791,16.4791,499800.0
2011-12-12 11:30:00,23.84,23.93,23.84,23.86,2359100.0,16.4791,16.5413,16.4791,16.4929,2359100.0
2011-12-12 11:35:00,23.85,23.86,23.81,23.84,549200.0,16.486,16.4929,16.4583,16.4791,549200.0
2011-12-12 11:40:00,23.83,23.84,23.77,23.78,1214400.0,16.4721,16.4791,16.4307,16.4376,1214400.0
2011-12-12 11:45:00,23.79,23.79,23.75,23.75,961000.0,16.4445,16.4445,16.4168,16.4168,961000.0
2011-12-12 11:50:00,23.75,23.77,23.71,23.71,1400300.0,16.4168,16.4307,16.3892,16.3892,1400300.0
2011-12-12 11:55:00,23.71,23.74,23.66,23.73,1288300.0,16.3892,16.4099,16.3546,16.403,1288300.0
2011-12-12 12:00:00,23.74,23.75,23.71,23.72,734200.0,16.4099,16.4168,16.3892,16.3961,734200.0
2011-12-12 12:05:00,23.71,23.73,23.62,23.63,1095000.0,16.3892,16.403,16.327,16.3339,1095000.0
2011-12-12 12:10:00,23.63,23.67,23.61,23.67,1215800.0,16.3339,16.3615,16.3201,16.3615,1215800.0
2011-12-12 12:15:00,23.66,23.73,23.66,23.71,697600.0,16.3546,16.403,16.3546,16.3892,697600.0
2011-12-12 12:20:00,23.72,23.74,23.7,23.73,577700.0,16.3961,16.4099,16.3823,16.403,577700.0
2011-12-12 12:25:00,23.73,23.78,23.72,23.77,879700.0,16.403,16.4376,16.3961,16.4307,879700.0
2011-12-12 12:30:00,23.78,23.78,23.71,23.75,871900.0,16.4376,16.4376,16.3892,16.4168,871900.0
2011-12-12 12:35:00,23.75,23.8,23.74,23.8,539400.0,16.4168,16.4514,16.4099,16.4514,539400.0
2011-12-12 12:40:00,23.8,23.83,23.79,23.83,677800.0,16.4514,16.4721,16.4445,16.4721,677800.0
2011-12-12 12:45:00,23.83,23.87,23.82,23.86,691100.0,16.4721,16.4998,16.4652,16.4929,691100.0
2011-12-12 12:50:00,23.86,23.9,23.85,23.89,351800.0,16.4929,16.5205,16.486,16.5136,351800.0
2011-12-12 12:55:00,23.89,23.89,23.84,23.84,491600.0,16.5136,16.5136,16.4791,16.4791,491600.0
2011-12-12 13:00:00,23.85,23.87,23.81,23.81,487300.0,16.486,16.4998,16.4583,16.4583,487300.0
2011-12-12 13:05:00,23.81,23.83,23.8,23.8,602100.0,16.4583,16.4721,16.4514,16.4514,602100.0
2011-12-12 13:10:00,23.81,23.81,23.77,23.79,550500.0,16.4583,16.4583,16.4307,16.4445,550500.0
2011-12-12 13:15:00,23.78,23.82,23.78,23.8,287500.0,16.4376,16.4652,16.4376,16.4514,287500.0
2011-12-12 13:20:00,23.8,23.82,23.8,23.81,186200.0,16.4514,16.4652,16.4514,16.4583,186200.0
2011-12-12 13:25:00,23.81,23.86,23.81,23.84,387600.0,16.4583,16.4929,16.4583,16.4791,387600.0
2011-12-12 13:30:00,23.83,23.84,23.81,23.81,358500.0,16.4721,16.4791,16.4583,16.4583,358500.0
2011-12-12 13:35:00,23.81,23.82,23.79,23.79,397200.0,16.4583,16.4652,16.4445,16.4445,397200.0
2011-12-12 13:40:00,23.79,23.84,23.79,23.83,410900.0,16.4445,16.4791,16.4445,16.4721,410900.0
2011-12-12 13:45:00,23.84,23.92,23.83,23.9,769600.0,16.4791,16.5344,16.4721,16.5205,769600.0
2011-12-12 13:50:00,23.91,23.94,23.9,23.93,564200.0,16.5274,16.5482,16.5205,16.5413,564200.0
2011-12-12 13:55:00,23.92,23.94,23.92,23.93,204500.0,16.5344,16.5482,16.5344,16.5413,204500.0
2011-12-12 14:00:00,23.94,24.0,23.91,23.93,696500.0,16.5482,16.5897,16.5274,16.5413,696500.0
2011-12-12 14:05:00,23.93,23.95,23.9,23.92,831200.0,16.5413,16.5551,16.5205,16.5344,831200.0
2011-12-12 14:10:00,23.92,23.92,23.81,23.83,986500.0,16.5344,16.5344,16.4583,16.4721,986500.0
2011-12-12 14:15:00,23.83,23.9,23.8,23.89,626600.0,16.4721,16.5205,16.4514,16.5136,626600.0
2011-12-12 14:20:00,23.89,23.93,23.87,23.93,549200.0,16.5136,16.5413,16.4998,16.5413,549200.0
2011-12-12 14:25:00,23.93,23.93,23.86,23.87,523100.0,16.5413,16.5413,16.4929,16.4998,523100.0
2011-12-12 14:30:00,23.86,23.9,23.85,23.88,282600.0,16.4929,16.5205,16.486,16.5067,282600.0
2011-12-12 14:35:00,23.88,23.89,23.83,23.84,768000.0,16.5067,16.5136,16.4721,16.4791,768000.0
2011-12-12 14:40:00,23.85,23.85,23.81,23.83,473800.0,16.486,16.486,16.4583,16.4721,473800.0
2011-12-12 14:45:00,23.83,23.84,23.82,23.83,254900.0,16.4721,16.4791,16.4652,16.4721,254900.0
2011-12-12 14:50:00,23.83,23.86,23.82,23.86,231800.0,16.4721,16.4929,16.4652,16.4929,231800.0
2011-12-12 14:55:00,23.86,23.88,23.85,23.87,445600.0,16.4929,16.5067,16.486,16.4998,445600.0
2011-12-12 15:00:00,23.87,23.87,23.84,23.85,355300.0,16.4998,16.4998,16.4791,16.486,355300.0
2011-12-12 15:05:00,23.85,23.88,23.83,23.85,744100.0,16.486,16.5067,16.4721,16.486,744100.0
2011-12-12 15:10:00,23.86,23.86,23.84,23.86,402700.0,16.4929,16.4929,16.4791,16.4929,402700.0
2011-12-12 15:15:00,23.86,23.89,23.85,23.88,377600.0,16.4929,16.5136,16.486,16.5067,377600.0
2011-12-12 15:20:00,23.89,23.89,23.81,23.83,1115400.0,16.5136,16.5136,16.4583,16.4721,1115400.0
2011-12-12 15:25:00,23.83,23.91,23.82,23.88,892000.0,16.4721,16.5274,16.4652,16.5067,892000.0
2011-12-12 15:30:00,23.89,23.91,23.87,23.9,1193300.0,16.5136,16.5274,16.4998,16.5205,1193300.0
2011-12-12 15:35:00,23.91,23.97,23.89,23.95,2285400.0,16.5274,16.5689,16.5136,16.5551,2285400.0
2011-12-12 15:40:00,23.95,24.0,23.94,23.94,1682600.0,16.5551,16.5897,16.5482,16.5482,1682600.0
2011-12-12 15:45:00,23.95,24.01,23.92,24.0,2577600.0,16.5551,16.5966,16.5344,16.5897,2577600.0
2011-12-12 15:50:00,24.0,24.03,23.97,24.02,2098400.0,16.5897,16.6104,16.5689,16.6035,2098400.0
2011-12-12 15:55:00,24.03,24.05,23.99,24.01,4092600.0,16.6104,16.6242,16.5827,16.5966,4092600.0
2011-12-13 09:30:00,24.05,24.06,23.7,23.95,3833900.0,16.6242,16.6311,16.3823,16.5551,3833900.0
2011-12-13 09:35:00,23.95,24.01,23.8,23.87,2081000.0,16.5551,16.5966,16.4514,16.4998,2081000.0
2011-12-13 09:40:00,23.86,23.92,23.83,23.86,1321100.0,16.4929,16.5344,16.4721,16.4929,1321100.0
2011-12-13 09:45:00,23.87,23.89,23.72,23.73,1739100.0,16.4998,16.5136,16.3961,16.403,1739100.0
2011-12-13 09:50:00,23.73,23.79,23.7,23.78,2030000.0,16.403,16.4445,16.3823,16.4376,2030000.0
2011-12-13 09:55:00,23.79,23.8,23.72,23.74,944400.0,16.4445,16.4514,16.3961,16.4099,944400.0
2011-12-13 10:00:00,23.75,23.76,23.64,23.65,1920200.0,16.4168,16.4238,16.3408,16.3477,1920200.0
2011-12-13 10:05:00,23.64,23.65,23.54,23.57,1534800.0,16.3408,16.3477,16.2717,16.2924,1534800.0
2011-12-13 10:10:00,23.57,23.69,23.57,23.68,1314000.0,16.2924,16.3754,16.2924,16.3685,1314000.0
2011-12-13 10:15:00,23.68,23.68,23.61,23.62,698600.0,16.3685,16.3685,16.3201,16.327,698600.0
2011-12-13 10:20:00,23.62,23.67,23.61,23.65,619600.0,16.327,16.3615,16.3201,16.3477,619600.0
2011-12-13 10:25:00,23.64,23.76,23.64,23.73,1231000.0,16.3408,16.4238,16.3408,16.403,1231000.0
2011-12-13 10:30:00,23.73,23.77,23.72,23.72,903200.0,16.403,16.4307,16.3961,16.3961,903200.0
2011-12-13 10:35:00,23.73,23.73,23.68,23.7,766100.0,16.403,16.403,16.3685,16.3823,766100.0
2011-12-13 10:40:00,23.7,23.71,23.63,23.65,616600.0,16.3823,16.3892,16.3339,16.3477,616600.0
2011-12-13 10:45:00,23.64,23.66,23.6,23.61,802200.0,16.3408,16.3546,16.3132,16.3201,802200.0
2011-12-13 10:50:00,23.61,23.65,23.6,23.62,536200.0,16.3201,16.3477,16.3132,16.327,536200.0
2011-12-13 10:55:00,23.62,23.65,23.6,23.61,640600.0,16.327,16.3477,16.3132,16.3201,640600.0
2011-12-13 11:00:00,23.61,23.61,23.55,23.56,787300.0,16.3201,16.3201,16.2786,16.2855,787300.0
2011-12-13 11:05:00,23.56,23.58,23.54,23.55,790200.0,16.2855,16.2993,16.2717,16.2786,790200.0
2011-12-13 11:10:00,23.55,23.55,23.46,23.51,2863800.0,16.2786,16.2786,16.2164,16.2509,2863800.0
2011-12-13 11:15:00,23.5,23.51,23.45,23.45,1185700.0,16.244,16.2509,16.2095,16.2095,1185700.0
2011-12-13 11:20:00,23.46,23.48,23.44,23.46,845500.0,16.2164,16.2302,16.2026,16.2164,845500.0
2011-12-13 11:25:00,23.46,23.47,23.43,23.45,820000.0,16.2164,16.2233,16.1957,16.2095,820000.0
2011-12-13 11:30:00,23.45,23.49,23.42,23.49,932600.0,16.2095,16.2371,16.1887,16.2371,932600.0
2011-12-13 11:35:00,23.49,23.54,23.48,23.54,593700.0,16.2371,16.2717,16.2302,16.2717,593700.0
2011-12-13 11:40:00,23.53,23.54,23.5,23.53,664700.0,16.2648,16.2717,16.244,16.2648,664700.0
2011-12-13 11:45:00,23.53,23.53,23.5,23.53,352300.0,16.2648,16.2648,16.244,16.2648,352300.0
2011-12-13 11:50:00,23.53,23.57,23.52,23.57,271400.0,16.2648,16.2924,16.2579,16.2924,271400.0
2011-12-13 11:55:00,23.57,23.62,23.56,23.62,284800.0,16.2924,16.327,16.2855,16.327,284800.0
2011-12-13 12:00:00,23.61,23.65,23.58,23.58,515900.0,16.3201,16.3477,16.2993,16.2993,515900.0
2011-12-13 12:05:00,23.58,23.6,23.56,23.6,311700.0,16.2993,16.3132,16.2855,16.3132,311700.0
2011-12-13 12:10:00,23.59,23.61,23.59,23.61,172600.0,16.3062,16.3201,16.3062,16.3201,172600.0
2011-12-13 12:15:00,23.61,23.63,23.6,23.61,316300.0,16.3201,16.3339,16.3132,16.3201,316300.0
2011-12-13 12:20:00,23.6,23.63,23.6,23.63,231400.0,16.3132,16.3339,16.3132,16.3339,231400.0
2011-12-13 12:25:00,23.63,23.64,23.61,23.61,362100.0,16.3339,16.3408,16.3201,16.3201,362100.0
2011-12-13 12:30:00,23.61,23.64,23.61,23.63,281700.0,16.3201,16.3408,16.3201,16.3339,281700.0
2011-12-13 12:35:00,23.63,23.66,23.59,23.6,674100.0,16.3339,16.3546,16.3062,16.3132,674100.0
2011-12-13 12:40:00,23.6,23.64,23.59,23.61,364000.0,16.3132,16.3408,16.3062,16.3201,364000.0
2011-12-13 12:45:00,23.62,23.67,23.61,23.67,421000.0,16.327,16.3615,16.3201,16.3615,421000.0
2011-12-13 12:50:00,23.67,23.68,23.65,23.68,474300.0,16.3615,16.3685,16.3477,16.3685,474300.0
2011-12-13 12:55:00,23.68,23.71,23.67,23.71,611700.0,16.3685,16.3892,16.3615,16.3892,611700.0
2011-12-13 13:00:00,23.71,23.74,23.68,23.74,1006200.0,16.3892,16.4099,16.3685,16.4099,1006200.0
2011-12-13 13:05:00,23.74,23.75,23.7,23.73,683400.0,16.4099,16.4168,16.3823,16.403,683400.0
2011-12-13 13:10:00,23.74,23.77,23.72,23.73,747400.0,16.4099,16.4307,16.3961,16.403,747400.0
2011-12-13 13:15:00,23.74,23.79,23.73,23.79,426000.0,16.4099,16.4445,16.403,16.4445,426000.0
2011-12-13 13:20:00,23.78,23.79,23.71,23.72,535400.0,16.4376,16.4445,16.3892,16.3961,535400.0
2011-12-13 13:25:00,23.72,23.77,23.7,23.77,645600.0,16.3961,16.4307,16.3823,16.4307,645600.0
2011-12-13 13:30:00,23.77,23.77,23.74,23.76,410300.0,16.4307,16.4307,16.4099,16.4238,410300.0
2011-12-13 13:35:00,23.76,23.76,23.71,23.74,550500.0,16.4238,16.4238,16.3892,16.4099,550500.0
2011-12-13 13:40:00,23.73,23.78,23.73,23.77,305600.0,16.403,16.4376,16.403,16.4307,305600.0
2011-12-13 13:45:00,23.78,23.81,23.77,23.8,448200.0,16.4376,16.4583,16.4307,16.4514,448200.0
2011-12-13 13:50:00,23.8,23.82,23.77,23.77,366400.0,16.4514,16.4652,16.4307,16.4307,366400.0
2011-12-13 13:55:00,23.78,23.79,23.77,23.77,252000.0,16.4376,16.4445,16.4307,16.4307,252000.0
2011-12-13 14:00:00,23.78,23.88,23.77,23.88,893400.0,16.4376,16.5067,16.4307,16.5067,893400.0
2011-12-13 14:05:00,23.89,23.89,23.83,23.84,577300.0,16.5136,16.5136,16.4721,16.4791,577300.0
2011-12-13 14:10:00,23.84,23.85,23.76,23.79,624900.0,16.4791,16.486,16.4238,16.4445,624900.0
2011-12-13 14:15:00,23.79,23.79,23.71,23.71,573300.0,16.4445,16.4445,16.3892,16.3892,573300.0
2011-12-13 14:20:00,23.71,23.75,23.66,23.71,1286000.0,16.3892,16.4168,16.3546,16.3892,1286000.0
2011-12-13 14:25:00,23.71,23.76,23.69,23.75,856500.0,16.3892,16.4238,16.3754,16.4168,856500.0
2011-12-13 14:30:00,23.74,23.75,23.63,23.66,1498100.0,16.4099,16.4168,16.3339,16.3546,1498100.0
2011-12-13 14:35:00,23.65,23.66,23.58,23.58,1038000.0,16.3477,16.3546,16.2993,16.2993,1038000.0
2011-12-13 14:40:00,23.58,23.62,23.53,23.61,1326800.0,16.2993,16.327,16.2648,16.3201,1326800.0
2011-12-13 14:45:00,23.61,23.62,23.56,23.59,853900.0,16.3201,16.327,16.2855,16.3062,853900.0
2011-12-13 14:50:00,23.59,23.66,23.58,23.64,732400.0,16.3062,16.3546,16.2993,16.3408,732400.0
2011-12-13 14:55:00,23.64,23.65,23.6,23.6,398700.0,16.3408,16.3477,16.3132,16.3132,398700.0
2011-12-13 15:00:00,23.6,23.61,23.58,23.59,676300.0,16.3132,16.3201,16.2993,16.3062,676300.0
2011-12-13 15:05:00,23.6,23.64,23.59,23.63,623700.0,16.3132,16.3408,16.3062,16.3339,623700.0
2011-12-13 15:10:00,23.63,23.64,23.58,23.58,763100.0,16.3339,16.3408,16.2993,16.2993,763100.0
2011-12-13 15:15:00,23.58,23.6,23.54,23.54,840800.0,16.2993,16.3132,16.2717,16.2717,840800.0
2011-12-13 15:20:00,23.55,23.57,23.52,23.55,652400.0,16.2786,16.2924,16.2579,16.2786,652400.0
2011-12-13 15:25:00,23.55,23.56,23.5,23.56,1812200.0,16.2786,16.2855,16.244,16.2855,1812200.0
2011-12-13 15:30:00,23.56,23.58,23.51,23.52,1644400.0,16.2855,16.2993,16.2509,16.2579,1644400.0
2011-12-13 15:35:00,23.51,23.58,23.5,23.54,1772800.0,16.2509,16.2993,16.244,16.2717,1772800.0
2011-12-13 15:40:00,23.53,23.55,23.5,23.53,1422200.0,16.2648,16.2786,16.244,16.2648,1422200.0
2011-12-13 15:45:00,23.52,23.6,23.5,23.59,1310900.0,16.2579,16.3132,16.244,16.3062,1310900.0
2011-12-13 15:50:00,23.59,23.6,23.51,23.51,2171100.0,16.3062,16.3132,16.2509,16.2509,2171100.0
2011-12-13 15:55:00,23.52,23.57,23.51,23.55,3001700.0,16.2579,16.2924,16.2509,16.2786,3001700.0
2011-12-14 09:30:00,23.45,23.55,23.41,23.47,1531900.0,16.2095,16.2786,16.1818,16.2233,1531900.0
2011-12-14 09:35:00,23.47,23.55,23.46,23.47,1346700.0,16.2233,16.2786,16.2164,16.2233,1346700.0
2011-12-14 09:40:00,23.47,23.52,23.44,23.48,846800.0,16.2233,16.2579,16.2026,16.2302,846800.0
2011-12-14 09:45:00,23.48,23.48,23.32,23.34,2199000.0,16.2302,16.2302,16.1196,16.1334,2199000.0
2011-12-14 09:50:00,23.34,23.42,23.3,23.4,1229400.0,16.1334,16.1887,16.1058,16.1749,1229400.0
2011-12-14 09:55:00,23.39,23.48,23.37,23.47,995000.0,16.168,16.2302,16.1542,16.2233,995000.0
2011-12-14 10:00:00,23.48,23.48,23.4,23.43,598300.0,16.2302,16.2302,16.1749,16.1957,598300.0
2011-12-14 10:05:00,23.43,23.45,23.38,23.39,668200.0,16.1957,16.2095,16.1611,16.168,668200.0
2011-12-14 10:10:00,23.39,23.43,23.34,23.4,765700.0,16.168,16.1957,16.1334,16.1749,765700.0
2011-12-14 10:15:00,23.41,23.47,23.39,23.47,333700.0,16.1818,16.2233,16.168,16.2233,333700.0
2011-12-14 10:20:00,23.46,23.48,23.36,23.39,563800.0,16.2164,16.2302,16.1473,16.168,563800.0
2011-12-14 10:25:00,23.39,23.49,23.38,23.49,523900.0,16.168,16.2371,16.1611,16.2371,523900.0
2011-12-14 10:30:00,23.49,23.5,23.43,23.44,766000.0,16.2371,16.244,16.1957,16.2026,766000.0
2011-12-14 10:35:00,23.45,23.52,23.44,23.47,911900.0,16.2095,16.2579,16.2026,16.2233,911900.0
2011-12-14 10:40:00,23.47,23.47,23.41,23.41,449500.0,16.2233,16.2233,16.1818,16.1818,449500.0
2011-12-14 10:45:00,23.41,23.42,23.37,23.39,533600.0,16.1818,16.1887,16.1542,16.168,533600.0
2011-12-14 10:50:00,23.4,23.4,23.32,23.33,399200.0,16.1749,16.1749,16.1196,16.1265,399200.0
2011-12-14 10:55:00,23.33,23.34,23.26,23.27,608100.0,16.1265,16.1334,16.0781,16.0851,608100.0
2011-12-14 11:00:00,23.27,23.29,23.26,23.28,521900.0,16.0851,16.0989,16.0781,16.092,521900.0
2011-12-14 11:05:00,23.28,23.29,23.23,23.25,557800.0,16.092,16.0989,16.0574,16.0712,557800.0
2011-12-14 11:10:00,23.24,23.29,23.23,23.28,643600.0,16.0643,16.0989,16.0574,16.092,643600.0
2011-12-14 11:15:00,23.28,23.3,23.25,23.27,735300.0,16.092,16.1058,16.0712,16.0851,735300.0
2011-12-14 11:20:00,23.28,23.29,23.24,23.25,891100.0,16.092,16.0989,16.0643,16.0712,891100.0
2011-12-14 11:25:00,23.26,23.26,23.21,23.23,382500.0,16.0781,16.0781,16.0436,16.0574,382500.0
2011-12-14 11:30:00,23.23,23.25,23.19,23.24,576200.0,16.0574,16.0712,16.0298,16.0643,576200.0
2011-12-14 11:35:00,23.23,23.24,23.14,23.14,911700.0,16.0574,16.0643,15.9952,15.9952,911700.0
2011-12-14 11:40:00,23.14,23.22,23.14,23.21,551900.0,15.9952,16.0505,15.9952,16.0436,551900.0
2011-12-14 11:45:00,23.21,23.24,23.2,23.24,403900.0,16.0436,16.0643,16.0367,16.0643,403900.0
2011-12-14 11:50:00,23.23,23.23,23.2,23.2,363300.0,16.0574,16.0574,16.0367,16.0367,363300.0
2011-12-14 11:55:00,23.2,23.21,23.18,23.19,485000.0,16.0367,16.0436,16.0228,16.0298,485000.0
2011-12-14 12:00:00,23.19,23.2,23.17,23.18,222700.0,16.0298,16.0367,16.0159,16.0228,222700.0
2011-12-14 12:05:00,23.18,23.19,23.15,23.18,577600.0,16.0228,16.0298,16.0021,16.0228,577600.0
2011-12-14 12:10:00,23.18,23.22,23.17,23.2,578900.0,16.0228,16.0505,16.0159,16.0367,578900.0
2011-12-14 12:15:00,23.19,23.26,23.19,23.25,584900.0,16.0298,16.0781,16.0298,16.0712,584900.0
2011-12-14 12:20:00,23.25,23.28,23.24,23.25,440500.0,16.0712,16.092,16.0643,16.0712,440500.0
2011-12-14 12:25:00,23.26,23.27,23.25,23.26,236500.0,16.0781,16.0851,16.0712,16.0781,236500.0
2011-12-14 12:30:00,23.27,23.38,23.26,23.35,1191600.0,16.0851,16.1611,16.0781,16.1404,1191600.0
2011-12-14 12:35:00,23.35,23.35,23.28,23.28,348500.0,16.1404,16.1404,16.092,16.092,348500.0
2011-12-14 12:40:00,23.29,23.36,23.29,23.36,683000.0,16.0989,16.1473,16.0989,16.1473,683000.0
2011-12-14 12:45:00,23.36,23.41,23.35,23.36,461100.0,16.1473,16.1818,16.1404,16.1473,461100.0
2011-12-14 12:50:00,23.36,23.4,23.34,23.34,579400.0,16.1473,16.1749,16.1334,16.1334,579400.0
2011-12-14 12:55:00,23.34,23.37,23.33,23.35,384300.0,16.1334,16.1542,16.1265,16.1404,384300.0
2011-12-14 13:00:00,23.36,23.36,23.32,23.35,504500.0,16.1473,16.1473,16.1196,16.1404,504500.0
2011-12-14 13:05:00,23.35,23.44,23.34,23.4,580000.0,16.1404,16.2026,16.1334,16.1749,580000.0
2011-12-14 13:10:00,23.41,23.46,23.4,23.44,481400.0,16.1818,16.2164,16.1749,16.2026,481400.0
2011-12-14 13:15:00,23.44,23.51,23.44,23.5,554100.0,16.2026,16.2509,16.2026,16.244,554100.0
2011-12-14 13:20:00,23.5,23.52,23.43,23.43,408200.0,16.244,16.2579,16.1957,16.1957,408200.0
2011-12-14 13:25:00,23.43,23.46,23.42,23.44,384800.0,16.1957,16.2164,16.1887,16.2026,384800.0
2011-12-14 13:30:00,23.45,23.47,23.4,23.42,452800.0,16.2095,16.2233,16.1749,16.1887,452800.0
2011-12-14 13:35:00,23.41,23.46,23.41,23.43,351900.0,16.1818,16.2164,16.1818,16.1957,351900.0
2011-12-14 13:40:00,23.43,23.43,23.41,23.41,187500.0,16.1957,16.1957,16.1818,16.1818,187500.0
2011-12-14 13:45:00,23.42,23.42,23.37,23.38,359900.0,16.1887,16.1887,16.1542,16.1611,359900.0
2011-12-14 13:50:00,23.38,23.38,23.34,23.34,316400.0,16.1611,16.1611,16.1334,16.1334,316400.0
2011-12-14 13:55:00,23.34,23.36,23.31,23.33,478100.0,16.1334,16.1473,16.1127,16.1265,478100.0
2011-12-14 14:00:00,23.33,23.33,23.27,23.28,383300.0,16.1265,16.1265,16.0851,16.092,383300.0
2011-12-14 14:05:00,23.28,23.32,23.27,23.27,430700.0,16.092,16.1196,16.0851,16.0851,430700.0
2011-12-14 14:10:00,23.27,23.28,23.25,23.26,292900.0,16.0851,16.092,16.0712,16.0781,292900.0
2011-12-14 14:15:00,23.27,23.31,23.26,23.3,437700.0,16.0851,16.1127,16.0781,16.1058,437700.0
2011-12-14 14:20:00,23.29,23.3,23.27,23.29,241700.0,16.0989,16.1058,16.0851,16.0989,241700.0
2011-12-14 14:25:00,23.29,23.36,23.28,23.34,672800.0,16.0989,16.1473,16.092,16.1334,672800.0
2011-12-14 14:30:00,23.34,23.35,23.27,23.28,485300.0,16.1334,16.1404,16.0851,16.092,485300.0
2011-12-14 14:35:00,23.28,23.29,23.23,23.26,511400.0,16.092,16.0989,16.0574,16.0781,511400.0
2011-12-14 14:40:00,23.26,23.27,23.23,23.23,565600.0,16.0781,16.0851,16.0574,16.0574,565600.0
2011-12-14 14:45:00,23.24,23.3,23.23,23.28,475200.0,16.0643,16.1058,16.0574,16.092,475200.0
2011-12-14 14:50:00,23.28,23.29,23.24,23.24,365800.0,16.092,16.0989,16.0643,16.0643,365800.0
2011-12-14 14:55:00,23.24,23.25,23.2,23.23,587900.0,16.0643,16.0712,16.0367,16.0574,587900.0
2011-12-14 15:00:00,23.23,23.23,23.2,23.23,388600.0,16.0574,16.0574,16.0367,16.0574,388600.0
2011-12-14 15:05:00,23.23,23.23,23.19,23.2,401100.0,16.0574,16.0574,16.0298,16.0367,401100.0
2011-12-14 15:10:00,23.2,23.31,23.19,23.29,711800.0,16.0367,16.1127,16.0298,16.0989,711800.0
2011-12-14 15:15:00,23.29,23.32,23.26,23.3,762700.0,16.0989,16.1196,16.0781,16.1058,762700.0
2011-12-14 15:20:00,23.3,23.3,23.25,23.26,848600.0,16.1058,16.1058,16.0712,16.0781,848600.0
2011-12-14 15:25:00,23.26,23.3,23.25,23.3,594800.0,16.0781,16.1058,16.0712,16.1058,594800.0
2011-12-14 15:30:00,23.3,23.34,23.29,23.32,711600.0,16.1058,16.1334,16.0989,16.1196,711600.0
2011-12-14 15:35:00,23.32,23.33,23.28,23.3,555000.0,16.1196,16.1265,16.092,16.1058,555000.0
2011-12-14 15:40:00,23.3,23.31,23.27,23.31,699400.0,16.1058,16.1127,16.0851,16.1127,699400.0
2011-12-14 15:45:00,23.3,23.39,23.28,23.38,960800.0,16.1058,16.168,16.092,16.1611,960800.0
2011-12-14 15:50:00,23.38,23.38,23.34,23.35,1027100.0,16.1611,16.1611,16.1334,16.1404,1027100.0
2011-12-14 15:55:00,23.35,23.37,23.31,23.32,2736600.0,16.1404,16.1542,16.1127,16.1196,2736600.0
2011-12-15 09:30:00,23.58,23.65,23.53,23.64,1324700.0,16.2993,16.3477,16.2648,16.3408,1324700.0
2011-12-15 09:35:00,23.64,23.67,23.59,23.6,711800.0,16.3408,16.3615,16.3062,16.3132,711800.0
2011-12-15 09:40:00,23.6,23.61,23.55,23.58,518500.0,16.3132,16.3201,16.2786,16.2993,518500.0
2011-12-15 09:45:00,23.58,23.6,23.53,23.54,337300.0,16.2993,16.3132,16.2648,16.2717,337300.0
2011-12-15 09:50:00,23.54,23.58,23.52,23.55,745200.0,16.2717,16.2993,16.2579,16.2786,745200.0
2011-12-15 09:55:00,23.55,23.55,23.5,23.51,341300.0,16.2786,16.2786,16.244,16.2509,341300.0
2011-12-15 10:00:00,23.51,23.57,23.5,23.51,954200.0,16.2509,16.2924,16.244,16.2509,954200.0
2011-12-15 10:05:00,23.51,23.52,23.39,23.41,1324700.0,16.2509,16.2579,16.168,16.1818,1324700.0
2011-12-15 10:10:00,23.41,23.46,23.39,23.43,775500.0,16.1818,16.2164,16.168,16.1957,775500.0
2011-12-15 10:15:00,23.44,23.44,23.37,23.38,653000.0,16.2026,16.2026,16.1542,16.1611,653000.0
2011-12-15 10:20:00,23.38,23.44,23.38,23.42,662000.0,16.1611,16.2026,16.1611,16.1887,662000.0
2011-12-15 10:25:00,23.43,23.43,23.32,23.32,353800.0,16.1957,16.1957,16.1196,16.1196,353800.0
2011-12-15 10:30:00,23.33,23.36,23.3,23.34,642400.0,16.1265,16.1473,16.1058,16.1334,642400.0
2011-12-15 10:35:00,23.35,23.35,23.28,23.29,487800.0,16.1404,16.1404,16.092,16.0989,487800.0
2011-12-15 10:40:00,23.3,23.31,23.26,23.29,742100.0,16.1058,16.1127,16.0781,16.0989,742100.0
2011-12-15 10:45:00,23.3,23.34,23.28,23.32,514900.0,16.1058,16.1334,16.092,16.1196,514900.0
2011-12-15 10:50:00,23.33,23.33,23.29,23.32,323500.0,16.1265,16.1265,16.0989,16.1196,323500.0
2011-12-15 10:55:00,23.32,23.36,23.29,23.35,738300.0,16.1196,16.1473,16.0989,16.1404,738300.0
2011-12-15 11:00:00,23.35,23.39,23.33,23.35,537900.0,16.1404,16.168,16.1265,16.1404,537900.0
2011-12-15 11:05:00,23.35,23.35,23.26,23.28,376200.0,16.1404,16.1404,16.0781,16.092,376200.0
2011-12-15 11:10:00,23.28,23.34,23.27,23.32,382000.0,16.092,16.1334,16.0851,16.1196,382000.0
2011-12-15 11:15:00,23.32,23.35,23.3,23.3,318500.0,16.1196,16.1404,16.1058,16.1058,318500.0
2011-12-15 11:20:00,23.31,23.34,23.3,23.32,347500.0,16.1127,16.1334,16.1058,16.1196,347500.0
2011-12-15 11:25:00,23.33,23.35,23.3,23.35,404300.0,16.1265,16.1404,16.1058,16.1404,404300.0
2011-12-15 11:30:00,23.35,23.36,23.33,23.35,297400.0,16.1404,16.1473,16.1265,16.1404,297400.0
2011-12-15 11:35:00,23.34,23.37,23.32,23.33,526400.0,16.1334,16.1542,16.1196,16.1265,526400.0
2011-12-15 11:40:00,23.33,23.35,23.31,23.32,296300.0,16.1265,16.1404,16.1127,16.1196,296300.0
2011-12-15 11:45:00,23.32,23.34,23.3,23.3,318700.0,16.1196,16.1334,16.1058,16.1058,318700.0
2011-12-15 11:50:00,23.3,23.3,23.25,23.27,339900.0,16.1058,16.1058,16.0712,16.0851,339900.0
2011-12-15 11:55:00,23.26,23.29,23.25,23.28,344200.0,16.0781,16.0989,16.0712,16.092,344200.0
2011-12-15 12:00:00,23.28,23.32,23.26,23.31,310100.0,16.092,16.1196,16.0781,16.1127,310100.0
2011-12-15 12:05:00,23.31,23.32,23.29,23.32,361200.0,16.1127,16.1196,16.0989,16.1196,361200.0
2011-12-15 12:10:00,23.32,23.33,23.3,23.32,190800.0,16.1196,16.1265,16.1058,16.1196,190800.0
2011-12-15 12:15:00,23.32,23.34,23.31,23.32,373300.0,16.1196,16.1334,16.1127,16.1196,373300.0
2011-12-15 12:20:00,23.32,23.35,23.31,23.33,334600.0,16.1196,16.1404,16.1127,16.1265,334600.0
2011-12-15 12:25:00,23.33,23.35,23.32,23.35,315000.0,16.1265,16.1404,16.1196,16.1404,315000.0
2011-12-15 12:30:00,23.34,23.36,23.33,23.34,192300.0,16.1334,16.1473,16.1265,16.1334,192300.0
2011-12-15 12:35:00,23.34,23.36,23.32,23.36,232200.0,16.1334,16.1473,16.1196,16.1473,232200.0
2011-12-15 12:40:00,23.36,23.36,23.31,23.32,211000.0,16.1473,16.1473,16.1127,16.1196,211000.0
2011-12-15 12:45:00,23.31,23.35,23.31,23.32,201200.0,16.1127,16.1404,16.1127,16.1196,201200.0
2011-12-15 12:50:00,23.33,23.34,23.31,23.33,354400.0,16.1265,16.1334,16.1127,16.1265,354400.0
2011-12-15 12:55:00,23.33,23.33,23.3,23.3,177600.0,16.1265,16.1265,16.1058,16.1058,177600.0
2011-12-15 13:00:00,23.31,23.33,23.3,23.32,240500.0,16.1127,16.1265,16.1058,16.1196,240500.0
2011-12-15 13:05:00,23.32,23.33,23.3,23.3,250700.0,16.1196,16.1265,16.1058,16.1058,250700.0
2011-12-15 13:10:00,23.3,23.33,23.3,23.32,359200.0,16.1058,16.1265,16.1058,16.1196,359200.0
2011-12-15 13:15:00,23.31,23.34,23.31,23.33,100200.0,16.1127,16.1334,16.1127,16.1265,100200.0
2011-12-15 13:20:00,23.34,23.34,23.31,23.34,230100.0,16.1334,16.1334,16.1127,16.1334,230100.0
2011-12-15 13:25:00,23.34,23.35,23.32,23.34,186900.0,16.1334,16.1404,16.1196,16.1334,186900.0
2011-12-15 13:30:00,23.34,23.36,23.29,23.3,392600.0,16.1334,16.1473,16.0989,16.1058,392600.0
2011-12-15 13:35:00,23.3,23.33,23.29,23.32,279900.0,16.1058,16.1265,16.0989,16.1196,279900.0
2011-12-15 13:40:00,23.32,23.4,23.3,23.39,664900.0,16.1196,16.1749,16.1058,16.168,664900.0
2011-12-15 13:45:00,23.38,23.4,23.37,23.38,364900.0,16.1611,16.1749,16.1542,16.1611,364900.0
2011-12-15 13:50:00,23.37,23.39,23.36,23.38,448200.0,16.1542,16.168,16.1473,16.1611,448200.0
2011-12-15 13:55:00,23.38,23.39,23.36,23.36,406700.0,16.1611,16.168,16.1473,16.1473,406700.0
2011-12-15 14:00:00,23.36,23.38,23.35,23.38,221500.0,16.1473,16.1611,16.1404,16.1611,221500.0
2011-12-15 14:05:00,23.37,23.37,23.35,23.36,238000.0,16.1542,16.1542,16.1404,16.1473,238000.0
2011-12-15 14:10:00,23.37,23.4,23.36,23.39,398700.0,16.1542,16.1749,16.1473,16.168,398700.0
2011-12-15 14:15:00,23.4,23.42,23.39,23.4,407100.0,16.1749,16.1887,16.168,16.1749,407100.0
2011-12-15 14:20:00,23.41,23.41,23.36,23.37,316400.0,16.1818,16.1818,16.1473,16.1542,316400.0
2011-12-15 14:25:00,23.37,23.39,23.35,23.35,255900.0,16.1542,16.168,16.1404,16.1404,255900.0
2011-12-15 14:30:00,23.35,23.36,23.3,23.32,360200.0,16.1404,16.1473,16.1058,16.1196,360200.0
2011-12-15 14:35:00,23.32,23.33,23.3,23.32,168000.0,16.1196,16.1265,16.1058,16.1196,168000.0
2011-12-15 14:40:00,23.32,23.32,23.3,23.32,195800.0,16.1196,16.1196,16.1058,16.1196,195800.0
2011-12-15 14:45:00,23.32,23.32,23.27,23.29,291400.0,16.1196,16.1196,16.0851,16.0989,291400.0
2011-12-15 14:50:00,23.29,23.29,23.27,23.28,268300.0,16.0989,16.0989,16.0851,16.092,268300.0
2011-12-15 14:55:00,23.28,23.3,23.26,23.26,354900.0,16.092,16.1058,16.0781,16.0781,354900.0
2011-12-15 15:00:00,23.26,23.28,23.25,23.28,452400.0,16.0781,16.092,16.0712,16.092,452400.0
2011-12-15 15:05:00,23.28,23.31,23.27,23.3,279300.0,16.092,16.1127,16.0851,16.1058,279300.0
2011-12-15 15:10:00,23.3,23.33,23.29,23.31,502500.0,16.1058,16.1265,16.0989,16.1127,502500.0
2011-12-15 15:15:00,23.31,23.4,23.3,23.4,820600.0,16.1127,16.1749,16.1058,16.1749,820600.0
2011-12-15 15:20:00,23.4,23.43,23.38,23.38,1073000.0,16.1749,16.1957,16.1611,16.1611,1073000.0
2011-12-15 15:25:00,23.38,23.41,23.36,23.37,724400.0,16.1611,16.1818,16.1473,16.1542,724400.0
2011-12-15 15:30:00,23.38,23.42,23.37,23.4,465600.0,16.1611,16.1887,16.1542,16.1749,465600.0
2011-12-15 15:35:00,23.4,23.41,23.36,23.4,622600.0,16.1749,16.1818,16.1473,16.1749,622600.0
2011-12-15 15:40:00,23.4,23.41,23.37,23.37,490800.0,16.1749,16.1818,16.1542,16.1542,490800.0
2011-12-15 15:45:00,23.37,23.37,23.31,23.33,679100.0,16.1542,16.1542,16.1127,16.1265,679100.0
2011-12-15 15:50:00,23.33,23.33,23.29,23.29,627200.0,16.1265,16.1265,16.0989,16.0989,627200.0
2011-12-15 15:55:00,23.3,23.32,23.29,23.3,2131600.0,16.1058,16.1196,16.0989,16.1058,2131600.0
2011-12-16 09:30:00,23.47,23.65,23.41,23.65,12518400.0,16.2233,16.3477,16.1818,16.3477,12518400.0
2011-12-16 09:35:00,23.65,23.69,23.61,23.65,890500.0,16.3477,16.3754,16.3201,16.3477,890500.0
2011-12-16 09:40:00,23.65,23.7,23.62,23.63,546300.0,16.3477,16.3823,16.327,16.3339,546300.0
2011-12-16 09:45:00,23.62,23.63,23.5,23.52,1007500.0,16.327,16.3339,16.244,16.2579,1007500.0
2011-12-16 09:50:00,23.53,23.63,23.52,23.59,601600.0,16.2648,16.3339,16.2579,16.3062,601600.0
2011-12-16 09:55:00,23.59,23.64,23.57,23.59,1015000.0,16.3062,16.3408,16.2924,16.3062,1015000.0
2011-12-16 10:00:00,23.59,23.7,23.56,23.67,1253500.0,16.3062,16.3823,16.2855,16.3615,1253500.0
2011-12-16 10:05:00,23.68,23.8,23.68,23.77,1074700.0,16.3685,16.4514,16.3685,16.4307,1074700.0
2011-12-16 10:10:00,23.77,23.82,23.76,23.8,864500.0,16.4307,16.4652,16.4238,16.4514,864500.0
2011-12-16 10:15:00,23.8,23.83,23.77,23.81,642400.0,16.4514,16.4721,16.4307,16.4583,642400.0
2011-12-16 10:20:00,23.83,23.84,23.74,23.74,640200.0,16.4721,16.4791,16.4099,16.4099,640200.0
2011-12-16 10:25:00,23.75,23.77,23.74,23.77,570000.0,16.4168,16.4307,16.4099,16.4307,570000.0
2011-12-16 10:30:00,23.77,23.84,23.77,23.84,746400.0,16.4307,16.4791,16.4307,16.4791,746400.0
2011-12-16 10:35:00,23.84,23.89,23.84,23.88,969000.0,16.4791,16.5136,16.4791,16.5067,969000.0
2011-12-16 10:40:00,23.88,23.88,23.86,23.87,308500.0,16.5067,16.5067,16.4929,16.4998,308500.0
2011-12-16 10:45:00,23.87,23.87,23.85,23.86,436300.0,16.4998,16.4998,16.486,16.4929,436300.0
2011-12-16 10:50:00,23.85,23.88,23.85,23.86,1088500.0,16.486,16.5067,16.486,16.4929,1088500.0
2011-12-16 10:55:00,23.86,23.86,23.81,23.82,393500.0,16.4929,16.4929,16.4583,16.4652,393500.0
2011-12-16 11:00:00,23.82,23.83,23.73,23.75,1497700.0,16.4652,16.4721,16.403,16.4168,1497700.0
2011-12-16 11:05:00,23.74,23.74,23.7,23.71,578500.0,16.4099,16.4099,16.3823,16.3892,578500.0
2011-12-16 11:10:00,23.71,23.73,23.71,23.73,293700.0,16.3892,16.403,16.3892,16.403,293700.0
2011-12-16 11:15:00,23.73,23.76,23.68,23.68,818900.0,16.403,16.4238,16.3685,16.3685,818900.0
2011-12-16 11:20:00,23.68,23.7,23.66,23.7,602400.0,16.3685,16.3823,16.3546,16.3823,602400.0
2011-12-16 11:25:00,23.7,23.73,23.69,23.71,729400.0,16.3823,16.403,16.3754,16.3892,729400.0
2011-12-16 11:30:00,23.71,23.74,23.7,23.7,502800.0,16.3892,16.4099,16.3823,16.3823,502800.0
2011-12-16 11:35:00,23.7,23.71,23.62,23.62,620700.0,16.3823,16.3892,16.327,16.327,620700.0
2011-12-16 11:40:00,23.62,23.63,23.56,23.56,453300.0,16.327,16.3339,16.2855,16.2855,453300.0
2011-12-16 11:45:00,23.56,23.57,23.53,23.53,868400.0,16.2855,16.2924,16.2648,16.2648,868400.0
2011-12-16 11:50:00,23.54,23.54,23.5,23.5,444300.0,16.2717,16.2717,16.244,16.244,444300.0
2011-12-16 11:55:00,23.5,23.51,23.45,23.45,766900.0,16.244,16.2509,16.2095,16.2095,766900.0
2011-12-16 12:00:00,23.45,23.46,23.39,23.46,522200.0,16.2095,16.2164,16.168,16.2164,522200.0
2011-12-16 12:05:00,23.45,23.47,23.43,23.47,422600.0,16.2095,16.2233,16.1957,16.2233,422600.0
2011-12-16 12:10:00,23.47,23.48,23.43,23.44,344900.0,16.2233,16.2302,16.1957,16.2026,344900.0
2011-12-16 12:15:00,23.44,23.45,23.41,23.43,327200.0,16.2026,16.2095,16.1818,16.1957,327200.0
2011-12-16 12:20:00,23.43,23.44,23.4,23.43,269800.0,16.1957,16.2026,16.1749,16.1957,269800.0
2011-12-16 12:25:00,23.43,23.43,23.38,23.4,285700.0,16.1957,16.1957,16.1611,16.1749,285700.0
2011-12-16 12:30:00,23.39,23.4,23.35,23.35,523000.0,16.168,16.1749,16.1404,16.1404,523000.0
2011-12-16 12:35:00,23.35,23.38,23.33,23.37,639000.0,16.1404,16.1611,16.1265,16.1542,639000.0
2011-12-16 12:40:00,23.37,23.4,23.36,23.36,369300.0,16.1542,16.1749,16.1473,16.1473,369300.0
2011-12-16 12:45:00,23.36,23.37,23.32,23.36,473200.0,16.1473,16.1542,16.1196,16.1473,473200.0
2011-12-16 12:50:00,23.35,23.42,23.35,23.42,525500.0,16.1404,16.1887,16.1404,16.1887,525500.0
2011-12-16 12:55:00,23.41,23.45,23.39,23.42,541800.0,16.1818,16.2095,16.168,16.1887,541800.0
2011-12-16 13:00:00,23.41,23.44,23.39,23.4,536300.0,16.1818,16.2026,16.168,16.1749,536300.0
2011-12-16 13:05:00,23.4,23.41,23.37,23.4,311700.0,16.1749,16.1818,16.1542,16.1749,311700.0
2011-12-16 13:10:00,23.39,23.42,23.39,23.41,143800.0,16.168,16.1887,16.168,16.1818,143800.0
2011-12-16 13:15:00,23.42,23.43,23.4,23.43,252500.0,16.1887,16.1957,16.1749,16.1957,252500.0
2011-12-16 13:20:00,23.43,23.46,23.41,23.45,348300.0,16.1957,16.2164,16.1818,16.2095,348300.0
2011-12-16 13:25:00,23.45,23.45,23.41,23.43,226700.0,16.2095,16.2095,16.1818,16.1957,226700.0
2011-12-16 13:30:00,23.42,23.43,23.41,23.42,278200.0,16.1887,16.1957,16.1818,16.1887,278200.0
2011-12-16 13:35:00,23.42,23.42,23.39,23.4,341000.0,16.1887,16.1887,16.168,16.1749,341000.0
2011-12-16 13:40:00,23.41,23.41,23.38,23.41,256400.0,16.1818,16.1818,16.1611,16.1818,256400.0
2011-12-16 13:45:00,23.4,23.5,23.4,23.48,619200.0,16.1749,16.244,16.1749,16.2302,619200.0
2011-12-16 13:50:00,23.48,23.49,23.45,23.45,464000.0,16.2302,16.2371,16.2095,16.2095,464000.0
2011-12-16 13:55:00,23.45,23.47,23.4,23.42,511800.0,16.2095,16.2233,16.1749,16.1887,511800.0
2011-12-16 14:00:00,23.42,23.42,23.39,23.39,217500.0,16.1887,16.1887,16.168,16.168,217500.0
2011-12-16 14:05:00,23.39,23.43,23.39,23.42,301400.0,16.168,16.1957,16.168,16.1887,301400.0
2011-12-16 14:10:00,23.43,23.43,23.4,23.43,415800.0,16.1957,16.1957,16.1749,16.1957,415800.0
2011-12-16 14:15:00,23.43,23.43,23.39,23.42,172700.0,16.1957,16.1957,16.168,16.1887,172700.0
2011-12-16 14:20:00,23.41,23.42,23.39,23.4,265300.0,16.1818,16.1887,16.168,16.1749,265300.0
2011-12-16 14:25:00,23.4,23.42,23.39,23.4,430100.0,16.1749,16.1887,16.168,16.1749,430100.0
2011-12-16 14:30:00,23.4,23.46,23.38,23.45,353100.0,16.1749,16.2164,16.1611,16.2095,353100.0
2011-12-16 14:35:00,23.45,23.46,23.44,23.46,290300.0,16.2095,16.2164,16.2026,16.2164,290300.0
2011-12-16 14:40:00,23.45,23.46,23.42,23.46,534900.0,16.2095,16.2164,16.1887,16.2164,534900.0
2011-12-16 14:45:00,23.46,23.49,23.46,23.48,489700.0,16.2164,16.2371,16.2164,16.2302,489700.0
2011-12-16 14:50:00,23.47,23.48,23.47,23.47,107700.0,16.2233,16.2302,16.2233,16.2233,107700.0
2011-12-16 14:55:00,23.47,23.48,23.43,23.45,385400.0,16.2233,16.2302,16.1957,16.2095,385400.0
2011-12-16 15:00:00,23.45,23.46,23.44,23.46,256500.0,16.2095,16.2164,16.2026,16.2164,256500.0
2011-12-16 15:05:00,23.46,23.47,23.44,23.45,327600.0,16.2164,16.2233,16.2026,16.2095,327600.0
2011-12-16 15:10:00,23.44,23.48,23.44,23.48,401100.0,16.2026,16.2302,16.2026,16.2302,401100.0
2011-12-16 15:15:00,23.48,23.5,23.47,23.48,327300.0,16.2302,16.244,16.2233,16.2302,327300.0
2011-12-16 15:20:00,23.49,23.5,23.44,23.44,869000.0,16.2371,16.244,16.2026,16.2026,869000.0
2011-12-16 15:25:00,23.44,23.46,23.43,23.44,487300.0,16.2026,16.2164,16.1957,16.2026,487300.0
2011-12-16 15:30:00,23.43,23.46,23.43,23.44,710000.0,16.1957,16.2164,16.1957,16.2026,710000.0
2011-12-16 15:35:00,23.44,23.45,23.42,23.43,424900.0,16.2026,16.2095,16.1887,16.1957,424900.0
2011-12-16 15:40:00,23.43,23.43,23.33,23.37,1046600.0,16.1957,16.1957,16.1265,16.1542,1046600.0
2011-12-16 15:45:00,23.37,23.39,23.36,23.37,747100.0,16.1542,16.168,16.1473,16.1542,747100.0
2011-12-16 15:50:00,23.37,23.38,23.23,23.23,3988600.0,16.1542,16.1611,16.0574,16.0574,3988600.0
2011-12-16 15:55:00,23.23,23.32,23.23,23.25,4533400.0,16.0574,16.1196,16.0574,16.0712,4533400.0
2011-12-19 09:30:00,23.38,23.41,23.27,23.36,1391900.0,16.1611,16.1818,16.0851,16.1473,1391900.0
2011-12-19 09:35:00,23.36,23.41,23.34,23.4,696500.0,16.1473,16.1818,16.1334,16.1749,696500.0
2011-12-19 09:40:00,23.39,23.44,23.38,23.4,1586500.0,16.168,16.2026,16.1611,16.1749,1586500.0
2011-12-19 09:45:00,23.4,23.41,23.32,23.34,1163100.0,16.1749,16.1818,16.1196,16.1334,1163100.0
2011-12-19 09:50:00,23.34,23.36,23.3,23.34,619700.0,16.1334,16.1473,16.1058,16.1334,619700.0
2011-12-19 09:55:00,23.34,23.37,23.34,23.37,331200.0,16.1334,16.1542,16.1334,16.1542,331200.0
2011-12-19 10:00:00,23.36,23.37,23.34,23.37,1093000.0,16.1473,16.1542,16.1334,16.1542,1093000.0
2011-12-19 10:05:00,23.37,23.4,23.36,23.38,501700.0,16.1542,16.1749,16.1473,16.1611,501700.0
2011-12-19 10:10:00,23.38,23.4,23.38,23.39,527600.0,16.1611,16.1749,16.1611,16.168,527600.0
2011-12-19 10:15:00,23.38,23.43,23.38,23.4,1169100.0,16.1611,16.1957,16.1611,16.1749,1169100.0
2011-12-19 10:20:00,23.4,23.42,23.39,23.41,409700.0,16.1749,16.1887,16.168,16.1818,409700.0
2011-12-19 10:25:00,23.4,23.41,23.38,23.39,344100.0,16.1749,16.1818,16.1611,16.168,344100.0
2011-12-19 10:30:00,23.4,23.45,23.39,23.43,514600.0,16.1749,16.2095,16.168,16.1957,514600.0
2011-12-19 10:35:00,23.43,23.48,23.42,23.46,992200.0,16.1957,16.2302,16.1887,16.2164,992200.0
2011-12-19 10:40:00,23.46,23.46,23.44,23.44,473600.0,16.2164,16.2164,16.2026,16.2026,473600.0
2011-12-19 10:45:00,23.44,23.45,23.29,23.31,1081400.0,16.2026,16.2095,16.0989,16.1127,1081400.0
2011-12-19 10:50:00,23.31,23.31,23.29,23.29,704000.0,16.1127,16.1127,16.0989,16.0989,704000.0
2011-12-19 10:55:00,23.29,23.31,23.25,23.31,996100.0,16.0989,16.1127,16.0712,16.1127,996100.0
2011-12-19 11:00:00,23.31,23.34,23.28,23.3,493000.0,16.1127,16.1334,16.092,16.1058,493000.0
2011-12-19 11:05:00,23.3,23.3,23.21,23.23,462800.0,16.1058,16.1058,16.0436,16.0574,462800.0
2011-12-19 11:10:00,23.23,23.25,23.21,23.22,264500.0,16.0574,16.0712,16.0436,16.0505,264500.0
2011-12-19 11:15:00,23.23,23.23,23.2,23.22,274200.0,16.0574,16.0574,16.0367,16.0505,274200.0
2011-12-19 11:20:00,23.23,23.23,23.19,23.21,435700.0,16.0574,16.0574,16.0298,16.0436,435700.0
2011-12-19 11:25:00,23.21,23.23,23.2,23.21,414500.0,16.0436,16.0574,16.0367,16.0436,414500.0
2011-12-19 11:30:00,23.22,23.23,23.21,23.23,465500.0,16.0505,16.0574,16.0436,16.0574,465500.0
2011-12-19 11:35:00,23.22,23.23,23.19,23.19,334000.0,16.0505,16.0574,16.0298,16.0298,334000.0
2011-12-19 11:40:00,23.2,23.2,23.14,23.15,473200.0,16.0367,16.0367,15.9952,16.0021,473200.0
2011-12-19 11:45:00,23.15,23.15,23.11,23.13,214500.0,16.0021,16.0021,15.9745,15.9883,214500.0
2011-12-19 11:50:00,23.13,23.18,23.12,23.17,490700.0,15.9883,16.0228,15.9814,16.0159,490700.0
2011-12-19 11:55:00,23.17,23.18,23.14,23.15,572600.0,16.0159,16.0228,15.9952,16.0021,572600.0
2011-12-19 12:00:00,23.14,23.18,23.13,23.17,213800.0,15.9952,16.0228,15.9883,16.0159,213800.0
2011-12-19 12:05:00,23.17,23.2,23.17,23.2,239300.0,16.0159,16.0367,16.0159,16.0367,239300.0
2011-12-19 12:10:00,23.2,23.2,23.17,23.17,222700.0,16.0367,16.0367,16.0159,16.0159,222700.0
2011-12-19 12:15:00,23.18,23.21,23.16,23.2,366400.0,16.0228,16.0436,16.009,16.0367,366400.0
2011-12-19 12:20:00,23.19,23.23,23.19,23.22,344200.0,16.0298,16.0574,16.0298,16.0505,344200.0
2011-12-19 12:25:00,23.21,23.25,23.21,23.24,134200.0,16.0436,16.0712,16.0436,16.0643,134200.0
2011-12-19 12:30:00,23.23,23.24,23.2,23.21,242000.0,16.0574,16.0643,16.0367,16.0436,242000.0
2011-12-19 12:35:00,23.21,23.22,23.19,23.19,148600.0,16.0436,16.0505,16.0298,16.0298,148600.0
2011-12-19 12:40:00,23.19,23.2,23.18,23.19,262500.0,16.0298,16.0367,16.0228,16.0298,262500.0
2011-12-19 12:45:00,23.18,23.21,23.18,23.19,174700.0,16.0228,16.0436,16.0228,16.0298,174700.0
2011-12-19 12:50:00,23.19,23.23,23.18,23.23,427700.0,16.0298,16.0574,16.0228,16.0574,427700.0
2011-12-19 12:55:00,23.23,23.25,23.22,23.24,175900.0,16.0574,16.0712,16.0505,16.0643,175900.0
2011-12-19 13:00:00,23.24,23.26,23.23,23.24,201900.0,16.0643,16.0781,16.0574,16.0643,201900.0
2011-12-19 13:05:00,23.25,23.28,23.24,23.28,177400.0,16.0712,16.092,16.0643,16.092,177400.0
2011-12-19 13:10:00,23.28,23.28,23.2,23.21,442300.0,16.092,16.092,16.0367,16.0436,442300.0
2011-12-19 13:15:00,23.21,23.21,23.19,23.2,303000.0,16.0436,16.0436,16.0298,16.0367,303000.0
2011-12-19 13:20:00,23.2,23.21,23.19,23.19,111300.0,16.0367,16.0436,16.0298,16.0298,111300.0
2011-12-19 13:25:00,23.2,23.21,23.19,23.21,133100.0,16.0367,16.0436,16.0298,16.0436,133100.0
2011-12-19 13:30:00,23.21,23.22,23.19,23.19,305900.0,16.0436,16.0505,16.0298,16.0298,305900.0
2011-12-19 13:35:00,23.19,23.2,23.16,23.18,302700.0,16.0298,16.0367,16.009,16.0228,302700.0
2011-12-19 13:40:00,23.18,23.18,23.17,23.17,118200.0,16.0228,16.0228,16.0159,16.0159,118200.0
2011-12-19 13:45:00,23.18,23.19,23.17,23.19,163900.0,16.0228,16.0298,16.0159,16.0298,163900.0
2011-12-19 13:50:00,23.19,23.26,23.18,23.25,416300.0,16.0298,16.0781,16.0228,16.0712,416300.0
2011-12-19 13:55:00,23.24,23.25,23.22,23.23,216700.0,16.0643,16.0712,16.0505,16.0574,216700.0
2011-12-19 14:00:00,23.23,23.24,23.2,23.21,388300.0,16.0574,16.0643,16.0367,16.0436,388300.0
2011-12-19 14:05:00,23.21,23.22,23.2,23.22,133200.0,16.0436,16.0505,16.0367,16.0505,133200.0
2011-12-19 14:10:00,23.22,23.22,23.19,23.2,249100.0,16.0505,16.0505,16.0298,16.0367,249100.0
2011-12-19 14:15:00,23.2,23.22,23.17,23.17,310400.0,16.0367,16.0505,16.0159,16.0159,310400.0
2011-12-19 14:20:00,23.18,23.19,23.17,23.18,173700.0,16.0228,16.0298,16.0159,16.0228,173700.0
2011-12-19 14:25:00,23.18,23.2,23.17,23.19,338000.0,16.0228,16.0367,16.0159,16.0298,338000.0
2011-12-19 14:30:00,23.19,23.19,23.17,23.18,107100.0,16.0298,16.0298,16.0159,16.0228,107100.0
2011-12-19 14:35:00,23.17,23.18,23.16,23.17,188500.0,16.0159,16.0228,16.009,16.0159,188500.0
2011-12-19 14:40:00,23.17,23.2,23.16,23.19,263400.0,16.0159,16.0367,16.009,16.0298,263400.0
2011-12-19 14:45:00,23.18,23.19,23.15,23.16,337200.0,16.0228,16.0298,16.0021,16.009,337200.0
2011-12-19 14:50:00,23.17,23.17,23.15,23.16,136400.0,16.0159,16.0159,16.0021,16.009,136400.0
2011-12-19 14:55:00,23.16,23.2,23.15,23.2,171300.0,16.009,16.0367,16.0021,16.0367,171300.0
2011-12-19 15:00:00,23.2,23.2,23.08,23.09,729700.0,16.0367,16.0367,15.9537,15.9606,729700.0
2011-12-19 15:05:00,23.09,23.11,23.06,23.08,651800.0,15.9606,15.9745,15.9399,15.9537,651800.0
2011-12-19 15:10:00,23.08,23.09,23.07,23.09,566600.0,15.9537,15.9606,15.9468,15.9606,566600.0
2011-12-19 15:15:00,23.09,23.11,23.08,23.11,315600.0,15.9606,15.9745,15.9537,15.9745,315600.0
2011-12-19 15:20:00,23.11,23.11,23.08,23.09,627300.0,15.9745,15.9745,15.9537,15.9606,627300.0
2011-12-19 15:25:00,23.09,23.1,23.06,23.08,640100.0,15.9606,15.9675,15.9399,15.9537,640100.0
2011-12-19 15:30:00,23.08,23.11,23.07,23.11,674200.0,15.9537,15.9745,15.9468,15.9745,674200.0
2011-12-19 15:35:00,23.11,23.14,23.09,23.14,769100.0,15.9745,15.9952,15.9606,15.9952,769100.0
2011-12-19 15:40:00,23.14,23.14,23.09,23.11,954100.0,15.9952,15.9952,15.9606,15.9745,954100.0
2011-12-19 15:45:00,23.11,23.11,23.07,23.07,813800.0,15.9745,15.9745,15.9468,15.9468,813800.0
2011-12-19 15:50:00,23.07,23.11,23.05,23.08,1604400.0,15.9468,15.9745,15.933,15.9537,1604400.0
2011-12-19 15:55:00,23.09,23.12,23.07,23.09,2237000.0,15.9606,15.9814,15.9468,15.9606,2237000.0
2011-12-20 09:30:00,23.48,23.68,23.44,23.66,1886200.0,16.2302,16.3685,16.2026,16.3546,1886200.0
2011-12-20 09:35:00,23.65,23.84,23.64,23.76,1399300.0,16.3477,16.4791,16.3408,16.4238,1399300.0
2011-12-20 09:40:00,23.76,23.85,23.73,23.77,1281200.0,16.4238,16.486,16.403,16.4307,1281200.0
2011-12-20 09:45:00,23.76,23.8,23.72,23.72,982900.0,16.4238,16.4514,16.3961,16.3961,982900.0
2011-12-20 09:50:00,23.71,23.75,23.69,23.72,752100.0,16.3892,16.4168,16.3754,16.3961,752100.0
2011-12-20 09:55:00,23.72,23.81,23.72,23.76,1140600.0,16.3961,16.4583,16.3961,16.4238,1140600.0
2011-12-20 10:00:00,23.77,23.78,23.71,23.71,681300.0,16.4307,16.4376,16.3892,16.3892,681300.0
2011-12-20 10:05:00,23.71,23.73,23.66,23.68,666200.0,16.3892,16.403,16.3546,16.3685,666200.0
2011-12-20 10:10:00,23.69,23.75,23.67,23.74,625500.0,16.3754,16.4168,16.3615,16.4099,625500.0
2011-12-20 10:15:00,23.73,23.76,23.73,23.74,522800.0,16.403,16.4238,16.403,16.4099,522800.0
2011-12-20 10:20:00,23.75,23.75,23.72,23.72,358100.0,16.4168,16.4168,16.3961,16.3961,358100.0
2011-12-20 10:25:00,23.72,23.83,23.72,23.82,1042000.0,16.3961,16.4721,16.3961,16.4652,1042000.0
2011-12-20 10:30:00,23.82,23.84,23.78,23.81,636400.0,16.4652,16.4791,16.4376,16.4583,636400.0
2011-12-20 10:35:00,23.8,23.83,23.78,23.78,764600.0,16.4514,16.4721,16.4376,16.4376,764600.0
2011-12-20 10:40:00,23.79,23.83,23.78,23.81,500100.0,16.4445,16.4721,16.4376,16.4583,500100.0
2011-12-20 10:45:00,23.82,23.82,23.78,23.79,560600.0,16.4652,16.4652,16.4376,16.4445,560600.0
2011-12-20 10:50:00,23.79,23.8,23.78,23.78,448600.0,16.4445,16.4514,16.4376,16.4376,448600.0
2011-12-20 10:55:00,23.78,23.81,23.77,23.78,417300.0,16.4376,16.4583,16.4307,16.4376,417300.0
2011-12-20 11:00:00,23.77,23.84,23.77,23.84,369200.0,16.4307,16.4791,16.4307,16.4791,369200.0
2011-12-20 11:05:00,23.83,23.88,23.83,23.85,569600.0,16.4721,16.5067,16.4721,16.486,569600.0
2011-12-20 11:10:00,23.85,23.88,23.84,23.86,265000.0,16.486,16.5067,16.4791,16.4929,265000.0
2011-12-20 11:15:00,23.87,23.87,23.86,23.86,225900.0,16.4998,16.4998,16.4929,16.4929,225900.0
2011-12-20 11:20:00,23.86,23.87,23.83,23.85,392500.0,16.4929,16.4998,16.4721,16.486,392500.0
2011-12-20 11:25:00,23.85,23.86,23.81,23.82,422500.0,16.486,16.4929,16.4583,16.4652,422500.0
2011-12-20 11:30:00,23.81,23.84,23.81,23.82,289900.0,16.4583,16.4791,16.4583,16.4652,289900.0
2011-12-20 11:35:00,23.81,23.84,23.8,23.81,758300.0,16.4583,16.4791,16.4514,16.4583,758300.0
2011-12-20 11:40:00,23.81,23.81,23.78,23.78,163200.0,16.4583,16.4583,16.4376,16.4376,163200.0
2011-12-20 11:45:00,23.78,23.85,23.78,23.84,524200.0,16.4376,16.486,16.4376,16.4791,524200.0
2011-12-20 11:50:00,23.85,23.88,23.83,23.87,935400.0,16.486,16.5067,16.4721,16.4998,935400.0
2011-12-20 11:55:00,23.86,23.87,23.85,23.87,147500.0,16.4929,16.4998,16.486,16.4998,147500.0
2011-12-20 12:00:00,23.86,23.86,23.83,23.84,224600.0,16.4929,16.4929,16.4721,16.4791,224600.0
2011-12-20 12:05:00,23.84,23.86,23.83,23.85,309500.0,16.4791,16.4929,16.4721,16.486,309500.0
2011-12-20 12:10:00,23.86,23.86,23.82,23.83,217300.0,16.4929,16.4929,16.4652,16.4721,217300.0
2011-12-20 12:15:00,23.82,23.85,23.82,23.83,195700.0,16.4652,16.486,16.4652,16.4721,195700.0
2011-12-20 12:20:00,23.83,23.84,23.83,23.83,195700.0,16.4721,16.4791,16.4721,16.4721,195700.0
2011-12-20 12:25:00,23.84,23.84,23.82,23.82,158100.0,16.4791,16.4791,16.4652,16.4652,158100.0
2011-12-20 12:30:00,23.83,23.83,23.82,23.83,289200.0,16.4721,16.4721,16.4652,16.4721,289200.0
2011-12-20 12:35:00,23.83,23.83,23.81,23.83,198500.0,16.4721,16.4721,16.4583,16.4721,198500.0
2011-12-20 12:40:00,23.83,23.83,23.81,23.82,363700.0,16.4721,16.4721,16.4583,16.4652,363700.0
2011-12-20 12:45:00,23.82,23.84,23.82,23.84,172100.0,16.4652,16.4791,16.4652,16.4791,172100.0
2011-12-20 12:50:00,23.84,23.87,23.83,23.86,247100.0,16.4791,16.4998,16.4721,16.4929,247100.0
2011-12-20 12:55:00,23.86,23.88,23.85,23.87,309700.0,16.4929,16.5067,16.486,16.4998,309700.0
2011-12-20 13:00:00,23.87,23.94,23.87,23.94,832200.0,16.4998,16.5482,16.4998,16.5482,832200.0
2011-12-20 13:05:00,23.94,23.97,23.93,23.97,313100.0,16.5482,16.5689,16.5413,16.5689,313100.0
2011-12-20 13:10:00,23.96,23.98,23.95,23.97,298100.0,16.562,16.5758,16.5551,16.5689,298100.0
2011-12-20 13:15:00,23.96,23.98,23.92,23.92,412500.0,16.562,16.5758,16.5344,16.5344,412500.0
2011-12-20 13:20:00,23.92,23.94,23.92,23.92,220700.0,16.5344,16.5482,16.5344,16.5344,220700.0
2011-12-20 13:25:00,23.92,23.93,23.92,23.93,183600.0,16.5344,16.5413,16.5344,16.5413,183600.0
2011-12-20 13:30:00,23.92,23.93,23.89,23.9,439700.0,16.5344,16.5413,16.5136,16.5205,439700.0
2011-12-20 13:35:00,23.91,23.92,23.9,23.9,265100.0,16.5274,16.5344,16.5205,16.5205,265100.0
2011-12-20 13:40:00,23.91,23.91,23.86,23.87,455000.0,16.5274,16.5274,16.4929,16.4998,455000.0
2011-12-20 13:45:00,23.86,23.87,23.81,23.83,417200.0,16.4929,16.4998,16.4583,16.4721,417200.0
2011-12-20 13:50:00,23.83,23.83,23.8,23.81,375200.0,16.4721,16.4721,16.4514,16.4583,375200.0
2011-12-20 13:55:00,23.81,23.82,23.79,23.81,370000.0,16.4583,16.4652,16.4445,16.4583,370000.0
2011-12-20 14:00:00,23.8,23.81,23.76,23.77,266800.0,16.4514,16.4583,16.4238,16.4307,266800.0
2011-12-20 14:05:00,23.78,23.79,23.77,23.79,238000.0,16.4376,16.4445,16.4307,16.4445,238000.0
2011-12-20 14:10:00,23.79,23.8,23.78,23.8,200400.0,16.4445,16.4514,16.4376,16.4514,200400.0
2011-12-20 14:15:00,23.8,23.83,23.79,23.83,265100.0,16.4514,16.4721,16.4445,16.4721,265100.0
2011-12-20 14:20:00,23.83,23.85,23.82,23.84,258800.0,16.4721,16.486,16.4652,16.4791,258800.0
2011-12-20 14:25:00,23.84,23.88,23.84,23.88,252800.0,16.4791,16.5067,16.4791,16.5067,252800.0
2011-12-20 14:30:00,23.88,23.89,23.85,23.86,614400.0,16.5067,16.5136,16.486,16.4929,614400.0
2011-12-20 14:35:00,23.85,23.86,23.85,23.86,102900.0,16.486,16.4929,16.486,16.4929,102900.0
2011-12-20 14:40:00,23.86,23.9,23.85,23.88,735800.0,16.4929,16.5205,16.486,16.5067,735800.0
2011-12-20 14:45:00,23.88,23.88,23.84,23.86,399300.0,16.5067,16.5067,16.4791,16.4929,399300.0
2011-12-20 14:50:00,23.85,23.86,23.85,23.85,158000.0,16.486,16.4929,16.486,16.486,158000.0
2011-12-20 14:55:00,23.86,23.88,23.85,23.87,370100.0,16.4929,16.5067,16.486,16.4998,370100.0
2011-12-20 15:00:00,23.88,23.9,23.87,23.89,247500.0,16.5067,16.5205,16.4998,16.5136,247500.0
2011-12-20 15:05:00,23.9,23.91,23.88,23.91,489900.0,16.5205,16.5274,16.5067,16.5274,489900.0
2011-12-20 15:10:00,23.91,23.92,23.9,23.91,315700.0,16.5274,16.5344,16.5205,16.5274,315700.0
2011-12-20 15:15:00,23.92,23.92,23.87,23.88,636200.0,16.5344,16.5344,16.4998,16.5067,636200.0
2011-12-20 15:20:00,23.87,23.89,23.85,23.86,699400.0,16.4998,16.5136,16.486,16.4929,699400.0
2011-12-20 15:25:00,23.85,23.88,23.85,23.88,415900.0,16.486,16.5067,16.486,16.5067,415900.0
2011-12-20 15:30:00,23.88,23.88,23.84,23.85,524200.0,16.5067,16.5067,16.4791,16.486,524200.0
2011-12-20 15:35:00,23.85,23.87,23.83,23.87,766700.0,16.486,16.4998,16.4721,16.4998,766700.0
2011-12-20 15:40:00,23.87,23.91,23.84,23.84,1222100.0,16.4998,16.5274,16.4791,16.4791,1222100.0
2011-12-20 15:45:00,23.84,23.87,23.83,23.86,924100.0,16.4791,16.4998,16.4721,16.4929,924100.0
2011-12-20 15:50:00,23.87,23.87,23.85,23.85,732100.0,16.4998,16.4998,16.486,16.486,732100.0
2011-12-20 15:55:00,23.85,23.86,23.82,23.85,3418900.0,16.486,16.4929,16.4652,16.486,3418900.0
2011-12-21 09:30:00,23.98,24.09,23.91,23.95,1770400.0,16.5758,16.6519,16.5274,16.5551,1770400.0
2011-12-21 09:35:00,23.95,23.97,23.83,23.85,1570300.0,16.5551,16.5689,16.4721,16.486,1570300.0
2011-12-21 09:40:00,23.85,23.86,23.68,23.72,929000.0,16.486,16.4929,16.3685,16.3961,929000.0
2011-12-21 09:45:00,23.72,23.83,23.71,23.72,707800.0,16.3961,16.4721,16.3892,16.3961,707800.0
2011-12-21 09:50:00,23.72,23.73,23.68,23.71,518700.0,16.3961,16.403,16.3685,16.3892,518700.0
2011-12-21 09:55:00,23.71,23.71,23.62,23.64,451900.0,16.3892,16.3892,16.327,16.3408,451900.0
2011-12-21 10:00:00,23.65,23.67,23.59,23.65,637800.0,16.3477,16.3615,16.3062,16.3477,637800.0
2011-12-21 10:05:00,23.64,23.65,23.58,23.59,707500.0,16.3408,16.3477,16.2993,16.3062,707500.0
2011-12-21 10:10:00,23.59,23.64,23.59,23.61,446600.0,16.3062,16.3408,16.3062,16.3201,446600.0
2011-12-21 10:15:00,23.62,23.62,23.57,23.58,621600.0,16.327,16.327,16.2924,16.2993,621600.0
2011-12-21 10:20:00,23.58,23.76,23.57,23.68,1137200.0,16.2993,16.4238,16.2924,16.3685,1137200.0
2011-12-21 10:25:00,23.67,23.68,23.6,23.6,449700.0,16.3615,16.3685,16.3132,16.3132,449700.0
2011-12-21 10:30:00,23.6,23.66,23.59,23.66,613700.0,16.3132,16.3546,16.3062,16.3546,613700.0
2011-12-21 10:35:00,23.65,23.66,23.62,23.62,518700.0,16.3477,16.3546,16.327,16.327,518700.0
2011-12-21 10:40:00,23.62,23.65,23.6,23.6,381800.0,16.327,16.3477,16.3132,16.3132,381800.0
2011-12-21 10:45:00,23.61,23.63,23.6,23.61,404700.0,16.3201,16.3339,16.3132,16.3201,404700.0
2011-12-21 10:50:00,23.62,23.62,23.58,23.6,299300.0,16.327,16.327,16.2993,16.3132,299300.0
2011-12-21 10:55:00,23.59,23.6,23.53,23.56,494100.0,16.3062,16.3132,16.2648,16.2855,494100.0
2011-12-21 11:00:00,23.55,23.56,23.49,23.51,742600.0,16.2786,16.2855,16.2371,16.2509,742600.0
2011-12-21 11:05:00,23.51,23.57,23.51,23.56,524700.0,16.2509,16.2924,16.2509,16.2855,524700.0
2011-12-21 11:10:00,23.56,23.57,23.55,23.56,327100.0,16.2855,16.2924,16.2786,16.2855,327100.0
2011-12-21 11:15:00,23.56,23.56,23.54,23.55,609300.0,16.2855,16.2855,16.2717,16.2786,609300.0
2011-12-21 11:20:00,23.55,23.57,23.53,23.54,327400.0,16.2786,16.2924,16.2648,16.2717,327400.0
2011-12-21 11:25:00,23.54,23.55,23.53,23.55,138100.0,16.2717,16.2786,16.2648,16.2786,138100.0
2011-12-21 11:30:00,23.55,23.56,23.53,23.55,292600.0,16.2786,16.2855,16.2648,16.2786,292600.0
2011-12-21 11:35:00,23.55,23.56,23.55,23.55,175700.0,16.2786,16.2855,16.2786,16.2786,175700.0
2011-12-21 11:40:00,23.55,23.55,23.51,23.51,238200.0,16.2786,16.2786,16.2509,16.2509,238200.0
2011-12-21 11:45:00,23.51,23.53,23.51,23.52,136800.0,16.2509,16.2648,16.2509,16.2579,136800.0
2011-12-21 11:50:00,23.53,23.53,23.5,23.5,297900.0,16.2648,16.2648,16.244,16.244,297900.0
2011-12-21 11:55:00,23.5,23.51,23.46,23.5,385500.0,16.244,16.2509,16.2164,16.244,385500.0
2011-12-21 12:00:00,23.5,23.55,23.5,23.54,462100.0,16.244,16.2786,16.244,16.2717,462100.0
2011-12-21 12:05:00,23.53,23.54,23.47,23.48,450100.0,16.2648,16.2717,16.2233,16.2302,450100.0
2011-12-21 12:10:00,23.48,23.5,23.47,23.48,481200.0,16.2302,16.244,16.2233,16.2302,481200.0
2011-12-21 12:15:00,23.48,23.52,23.47,23.51,340200.0,16.2302,16.2579,16.2233,16.2509,340200.0
2011-12-21 12:20:00,23.51,23.52,23.5,23.5,299300.0,16.2509,16.2579,16.244,16.244,299300.0
2011-12-21 12:25:00,23.5,23.51,23.46,23.49,453200.0,16.244,16.2509,16.2164,16.2371,453200.0
2011-12-21 12:30:00,23.48,23.49,23.45,23.47,268600.0,16.2302,16.2371,16.2095,16.2233,268600.0
2011-12-21 12:35:00,23.47,23.5,23.45,23.5,257700.0,16.2233,16.244,16.2095,16.244,257700.0
2011-12-21 12:40:00,23.49,23.51,23.48,23.5,182700.0,16.2371,16.2509,16.2302,16.244,182700.0
2011-12-21 12:45:00,23.51,23.53,23.5,23.51,220400.0,16.2509,16.2648,16.244,16.2509,220400.0
2011-12-21 12:50:00,23.52,23.53,23.47,23.48,408400.0,16.2579,16.2648,16.2233,16.2302,408400.0
2011-12-21 12:55:00,23.48,23.5,23.46,23.49,407000.0,16.2302,16.244,16.2164,16.2371,407000.0
2011-12-21 13:00:00,23.5,23.54,23.49,23.53,299300.0,16.244,16.2717,16.2371,16.2648,299300.0
2011-12-21 13:05:00,23.53,23.55,23.5,23.51,293500.0,16.2648,16.2786,16.244,16.2509,293500.0
2011-12-21 13:10:00,23.51,23.51,23.48,23.48,189400.0,16.2509,16.2509,16.2302,16.2302,189400.0
2011-12-21 13:15:00,23.48,23.49,23.46,23.47,435800.0,16.2302,16.2371,16.2164,16.2233,435800.0
2011-12-21 13:20:00,23.46,23.48,23.45,23.47,780300.0,16.2164,16.2302,16.2095,16.2233,780300.0
2011-12-21 13:25:00,23.47,23.51,23.46,23.5,465700.0,16.2233,16.2509,16.2164,16.244,465700.0
2011-12-21 13:30:00,23.5,23.5,23.47,23.47,215600.0,16.244,16.244,16.2233,16.2233,215600.0
2011-12-21 13:35:00,23.47,23.49,23.47,23.49,257700.0,16.2233,16.2371,16.2233,16.2371,257700.0
2011-12-21 13:40:00,23.48,23.49,23.43,23.44,459600.0,16.2302,16.2371,16.1957,16.2026,459600.0
2011-12-21 13:45:00,23.44,23.45,23.43,23.45,229500.0,16.2026,16.2095,16.1957,16.2095,229500.0
2011-12-21 13:50:00,23.45,23.53,23.44,23.51,625000.0,16.2095,16.2648,16.2026,16.2509,625000.0
2011-12-21 13:55:00,23.5,23.53,23.5,23.51,372700.0,16.244,16.2648,16.244,16.2509,372700.0
2011-12-21 14:00:00,23.51,23.56,23.5,23.55,805800.0,16.2509,16.2855,16.244,16.2786,805800.0
2011-12-21 14:05:00,23.55,23.56,23.53,23.56,776500.0,16.2786,16.2855,16.2648,16.2855,776500.0
2011-12-21 14:10:00,23.55,23.56,23.53,23.54,295600.0,16.2786,16.2855,16.2648,16.2717,295600.0
2011-12-21 14:15:00,23.54,23.54,23.5,23.5,298000.0,16.2717,16.2717,16.244,16.244,298000.0
2011-12-21 14:20:00,23.51,23.51,23.49,23.49,213000.0,16.2509,16.2509,16.2371,16.2371,213000.0
2011-12-21 14:25:00,23.5,23.51,23.49,23.49,316200.0,16.244,16.2509,16.2371,16.2371,316200.0
2011-12-21 14:30:00,23.49,23.5,23.44,23.45,563800.0,16.2371,16.244,16.2026,16.2095,563800.0
2011-12-21 14:35:00,23.44,23.52,23.44,23.5,481100.0,16.2026,16.2579,16.2026,16.244,481100.0
2011-12-21 14:40:00,23.5,23.56,23.5,23.55,787900.0,16.244,16.2855,16.244,16.2786,787900.0
2011-12-21 14:45:00,23.56,23.62,23.54,23.61,1412300.0,16.2855,16.327,16.2717,16.3201,1412300.0
2011-12-21 14:50:00,23.6,23.63,23.59,23.62,392100.0,16.3132,16.3339,16.3062,16.327,392100.0
2011-12-21 14:55:00,23.62,23.64,23.61,23.62,340500.0,16.327,16.3408,16.3201,16.327,340500.0
2011-12-21 15:00:00,23.62,23.63,23.59,23.61,609300.0,16.327,16.3339,16.3062,16.3201,609300.0
2011-12-21 15:05:00,23.61,23.64,23.61,23.64,179900.0,16.3201,16.3408,16.3201,16.3408,179900.0
2011-12-21 15:10:00,23.64,23.72,23.63,23.7,517500.0,16.3408,16.3961,16.3339,16.3823,517500.0
2011-12-21 15:15:00,23.7,23.73,23.7,23.71,497900.0,16.3823,16.403,16.3823,16.3892,497900.0
2011-12-21 15:20:00,23.71,23.72,23.68,23.68,794300.0,16.3892,16.3961,16.3685,16.3685,794300.0
2011-12-21 15:25:00,23.68,23.72,23.68,23.71,298000.0,16.3685,16.3961,16.3685,16.3892,298000.0
2011-12-21 15:30:00,23.7,23.75,23.7,23.71,845900.0,16.3823,16.4168,16.3823,16.3892,845900.0
2011-12-21 15:35:00,23.71,23.74,23.69,23.72,619800.0,16.3892,16.4099,16.3754,16.3961,619800.0
2011-12-21 15:40:00,23.73,23.73,23.69,23.71,427000.0,16.403,16.403,16.3754,16.3892,427000.0
2011-12-21 15:45:00,23.71,23.72,23.66,23.68,560900.0,16.3892,16.3961,16.3546,16.3685,560900.0
2011-12-21 15:50:00,23.68,23.69,23.63,23.66,850300.0,16.3685,16.3754,16.3339,16.3546,850300.0
2011-12-21 15:55:00,23.66,23.71,23.66,23.69,1308800.0,16.3546,16.3892,16.3546,16.3754,1308800.0
2011-12-22 09:30:00,23.81,23.84,23.76,23.8,625000.0,16.4583,16.4791,16.4238,16.4514,625000.0
2011-12-22 09:35:00,23.8,23.95,23.8,23.94,413100.0,16.4514,16.5551,16.4514,16.5482,413100.0
2011-12-22 09:40:00,23.94,24.0,23.93,24.0,551400.0,16.5482,16.5897,16.5413,16.5897,551400.0
2011-12-22 09:45:00,24.0,24.02,23.96,23.96,311400.0,16.5897,16.6035,16.562,16.562,311400.0
2011-12-22 09:50:00,23.96,23.97,23.93,23.96,448100.0,16.562,16.5689,16.5413,16.562,448100.0
2011-12-22 09:55:00,23.96,23.99,23.93,23.94,223100.0,16.562,16.5827,16.5413,16.5482,223100.0
2011-12-22 10:00:00,23.94,23.98,23.84,23.84,485000.0,16.5482,16.5758,16.4791,16.4791,485000.0
2011-12-22 10:05:00,23.84,23.91,23.84,23.9,924200.0,16.4791,16.5274,16.4791,16.5205,924200.0
2011-12-22 10:10:00,23.91,23.98,23.89,23.98,1448700.0,16.5274,16.5758,16.5136,16.5758,1448700.0
2011-12-22 10:15:00,23.98,24.01,23.97,23.98,379600.0,16.5758,16.5966,16.5689,16.5758,379600.0
2011-12-22 10:20:00,23.98,23.99,23.96,23.97,326700.0,16.5758,16.5827,16.562,16.5689,326700.0
2011-12-22 10:25:00,23.97,23.99,23.96,23.97,282500.0,16.5689,16.5827,16.562,16.5689,282500.0
2011-12-22 10:30:00,23.97,23.98,23.95,23.95,251400.0,16.5689,16.5758,16.5551,16.5551,251400.0
2011-12-22 10:35:00,23.95,23.99,23.93,23.98,306400.0,16.5551,16.5827,16.5413,16.5758,306400.0
2011-12-22 10:40:00,23.98,23.99,23.97,23.97,223900.0,16.5758,16.5827,16.5689,16.5689,223900.0
2011-12-22 10:45:00,23.97,23.98,23.94,23.95,382300.0,16.5689,16.5758,16.5482,16.5551,382300.0
2011-12-22 10:50:00,23.96,23.97,23.95,23.97,143100.0,16.562,16.5689,16.5551,16.5689,143100.0
2011-12-22 10:55:00,23.97,24.04,23.95,24.02,538600.0,16.5689,16.6173,16.5551,16.6035,538600.0
2011-12-22 11:00:00,24.01,24.06,24.0,24.01,610200.0,16.5966,16.6311,16.5897,16.5966,610200.0
2011-12-22 11:05:00,24.0,24.03,24.0,24.02,332400.0,16.5897,16.6104,16.5897,16.6035,332400.0
2011-12-22 11:10:00,24.02,24.03,24.01,24.02,225700.0,16.6035,16.6104,16.5966,16.6035,225700.0
2011-12-22 11:15:00,24.01,24.05,24.01,24.02,259000.0,16.5966,16.6242,16.5966,16.6035,259000.0
2011-12-22 11:20:00,24.03,24.05,24.02,24.05,298300.0,16.6104,16.6242,16.6035,16.6242,298300.0
2011-12-22 11:25:00,24.05,24.06,24.03,24.05,327200.0,16.6242,16.6311,16.6104,16.6242,327200.0
2011-12-22 11:30:00,24.05,24.07,24.04,24.04,290000.0,16.6242,16.638,16.6173,16.6173,290000.0
2011-12-22 11:35:00,24.04,24.08,24.04,24.08,334200.0,16.6173,16.645,16.6173,16.645,334200.0
2011-12-22 11:40:00,24.08,24.1,24.07,24.07,573400.0,16.645,16.6588,16.638,16.638,573400.0
2011-12-22 11:45:00,24.08,24.08,24.04,24.06,494200.0,16.645,16.645,16.6173,16.6311,494200.0
2011-12-22 11:50:00,24.07,24.07,24.03,24.04,288200.0,16.638,16.638,16.6104,16.6173,288200.0
2011-12-22 11:55:00,24.04,24.05,24.02,24.04,216600.0,16.6173,16.6242,16.6035,16.6173,216600.0
2011-12-22 12:00:00,24.04,24.04,24.02,24.03,72000.0,16.6173,16.6173,16.6035,16.6104,72000.0
2011-12-22 12:05:00,24.02,24.04,23.99,24.0,664800.0,16.6035,16.6173,16.5827,16.5897,664800.0
2011-12-22 12:10:00,23.99,24.0,23.98,23.98,203700.0,16.5827,16.5897,16.5758,16.5758,203700.0
2011-12-22 12:15:00,23.98,24.0,23.95,23.96,761700.0,16.5758,16.5897,16.5551,16.562,761700.0
2011-12-22 12:20:00,23.97,23.99,23.96,23.96,495800.0,16.5689,16.5827,16.562,16.562,495800.0
2011-12-22 12:25:00,23.97,24.0,23.96,23.99,371500.0,16.5689,16.5897,16.562,16.5827,371500.0
2011-12-22 12:30:00,24.0,24.0,23.99,24.0,132100.0,16.5897,16.5897,16.5827,16.5897,132100.0
2011-12-22 12:35:00,24.0,24.0,23.99,24.0,162800.0,16.5897,16.5897,16.5827,16.5897,162800.0
2011-12-22 12:40:00,24.0,24.0,23.99,23.99,215300.0,16.5897,16.5897,16.5827,16.5827,215300.0
2011-12-22 12:45:00,23.99,24.0,23.97,23.97,182600.0,16.5827,16.5897,16.5689,16.5689,182600.0
2011-12-22 12:50:00,23.98,23.99,23.97,23.98,323700.0,16.5758,16.5827,16.5689,16.5758,323700.0
2011-12-22 12:55:00,23.97,23.98,23.97,23.98,68000.0,16.5689,16.5758,16.5689,16.5758,68000.0
2011-12-22 13:00:00,23.98,23.98,23.97,23.97,187300.0,16.5758,16.5758,16.5689,16.5689,187300.0
2011-12-22 13:05:00,23.96,23.97,23.96,23.96,70300.0,16.562,16.5689,16.562,16.562,70300.0
2011-12-22 13:10:00,23.96,23.98,23.96,23.97,149500.0,16.562,16.5758,16.562,16.5689,149500.0
2011-12-22 13:15:00,23.98,23.98,23.97,23.97,100800.0,16.5758,16.5758,16.5689,16.5689,100800.0
2011-12-22 13:20:00,23.98,23.98,23.95,23.97,278200.0,16.5758,16.5758,16.5551,16.5689,278200.0
2011-12-22 13:25:00,23.96,23.98,23.96,23.97,410600.0,16.562,16.5758,16.562,16.5689,410600.0
2011-12-22 13:30:00,23.97,24.0,23.96,23.99,359900.0,16.5689,16.5897,16.562,16.5827,359900.0
2011-12-22 13:35:00,24.0,24.0,23.99,23.99,131200.0,16.5897,16.5897,16.5827,16.5827,131200.0
2011-12-22 13:40:00,23.99,24.0,23.99,24.0,78900.0,16.5827,16.5897,16.5827,16.5897,78900.0
2011-12-22 13:45:00,24.0,24.02,23.99,24.02,223100.0,16.5897,16.6035,16.5827,16.6035,223100.0
2011-12-22 13:50:00,24.02,24.04,24.01,24.03,289800.0,16.6035,16.6173,16.5966,16.6104,289800.0
2011-12-22 13:55:00,24.03,24.04,24.02,24.04,225100.0,16.6104,16.6173,16.6035,16.6173,225100.0
2011-12-22 14:00:00,24.03,24.05,24.03,24.03,576100.0,16.6104,16.6242,16.6104,16.6104,576100.0
2011-12-22 14:05:00,24.03,24.04,24.03,24.03,129600.0,16.6104,16.6173,16.6104,16.6104,129600.0
2011-12-22 14:10:00,24.03,24.04,24.03,24.04,107000.0,16.6104,16.6173,16.6104,16.6173,107000.0
2011-12-22 14:15:00,24.04,24.05,24.03,24.04,240700.0,16.6173,16.6242,16.6104,16.6173,240700.0
2011-12-22 14:20:00,24.04,24.06,24.03,24.06,126000.0,16.6173,16.6311,16.6104,16.6311,126000.0
2011-12-22 14:25:00,24.05,24.07,24.05,24.07,162400.0,16.6242,16.638,16.6242,16.638,162400.0
2011-12-22 14:30:00,24.06,24.08,24.06,24.08,322900.0,16.6311,16.645,16.6311,16.645,322900.0
2011-12-22 14:35:00,24.08,24.09,24.07,24.08,108000.0,16.645,16.6519,16.638,16.645,108000.0
2011-12-22 14:40:00,24.09,24.09,24.07,24.08,378500.0,16.6519,16.6519,16.638,16.645,378500.0
2011-12-22 14:45:00,24.08,24.09,24.04,24.05,374500.0,16.645,16.6519,16.6173,16.6242,374500.0
2011-12-22 14:50:00,24.04,24.05,24.03,24.04,154800.0,16.6173,16.6242,16.6104,16.6173,154800.0
2011-12-22 14:55:00,24.05,24.05,24.02,24.04,257500.0,16.6242,16.6242,16.6035,16.6173,257500.0
2011-12-22 15:00:00,24.04,24.05,24.02,24.04,257100.0,16.6173,16.6242,16.6035,16.6173,257100.0
2011-12-22 15:05:00,24.05,24.05,24.03,24.04,311600.0,16.6242,16.6242,16.6104,16.6173,311600.0
2011-12-22 15:10:00,24.04,24.05,24.03,24.04,194800.0,16.6173,16.6242,16.6104,16.6173,194800.0
2011-12-22 15:15:00,24.03,24.04,24.01,24.03,520100.0,16.6104,16.6173,16.5966,16.6104,520100.0
2011-12-22 15:20:00,24.03,24.06,24.03,24.05,595700.0,16.6104,16.6311,16.6104,16.6242,595700.0
2011-12-22 15:25:00,24.05,24.06,24.04,24.05,373800.0,16.6242,16.6311,16.6173,16.6242,373800.0
2011-12-22 15:30:00,24.05,24.06,24.04,24.06,427300.0,16.6242,16.6311,16.6173,16.6311,427300.0
2011-12-22 15:35:00,24.05,24.09,24.05,24.06,603900.0,16.6242,16.6519,16.6242,16.6311,603900.0
2011-12-22 15:40:00,24.07,24.07,24.03,24.03,505800.0,16.638,16.638,16.6104,16.6104,505800.0
2011-12-22 15:45:00,24.04,24.04,23.99,23.99,579500.0,16.6173,16.6173,16.5827,16.5827,579500.0
2011-12-22 15:50:00,24.0,24.0,23.97,24.0,768300.0,16.5897,16.5897,16.5689,16.5897,768300.0
2011-12-22 15:55:00,24.0,24.02,23.98,24.01,2094000.0,16.5897,16.6035,16.5758,16.5966,2094000.0
2011-12-23 09:30:00,24.13,24.18,24.09,24.15,805500.0,16.6795,16.7141,16.6519,16.6933,805500.0
2011-12-23 09:35:00,24.15,24.16,24.08,24.1,405300.0,16.6933,16.7003,16.645,16.6588,405300.0
2011-12-23 09:40:00,24.1,24.18,24.1,24.12,469400.0,16.6588,16.7141,16.6588,16.6726,469400.0
2011-12-23 09:45:00,24.13,24.16,24.11,24.14,677500.0,16.6795,16.7003,16.6657,16.6864,677500.0
2011-12-23 09:50:00,24.13,24.15,24.13,24.15,201300.0,16.6795,16.6933,16.6795,16.6933,201300.0
2011-12-23 09:55:00,24.15,24.25,24.14,24.24,530900.0,16.6933,16.7625,16.6864,16.7556,530900.0
2011-12-23 10:00:00,24.24,24.24,24.2,24.21,296600.0,16.7556,16.7556,16.7279,16.7348,296600.0
2011-12-23 10:05:00,24.21,24.28,24.16,24.16,834200.0,16.7348,16.7832,16.7003,16.7003,834200.0
2011-12-23 10:10:00,24.16,24.18,24.14,24.16,613800.0,16.7003,16.7141,16.6864,16.7003,613800.0
2011-12-23 10:15:00,24.15,24.16,24.04,24.05,397900.0,16.6933,16.7003,16.6173,16.6242,397900.0
2011-12-23 10:20:00,24.05,24.09,24.04,24.08,291800.0,16.6242,16.6519,16.6173,16.645,291800.0
2011-12-23 10:25:00,24.07,24.09,24.06,24.09,237700.0,16.638,16.6519,16.6311,16.6519,237700.0
2011-12-23 10:30:00,24.09,24.13,24.08,24.12,306200.0,16.6519,16.6795,16.645,16.6726,306200.0
2011-12-23 10:35:00,24.12,24.15,24.12,24.15,278300.0,16.6726,16.6933,16.6726,16.6933,278300.0
2011-12-23 10:40:00,24.15,24.16,24.13,24.13,193600.0,16.6933,16.7003,16.6795,16.6795,193600.0
2011-12-23 10:45:00,24.14,24.14,24.13,24.14,73600.0,16.6864,16.6864,16.6795,16.6864,73600.0
2011-12-23 10:50:00,24.14,24.17,24.13,24.17,151800.0,16.6864,16.7072,16.6795,16.7072,151800.0
2011-12-23 10:55:00,24.16,24.2,24.16,24.2,138700.0,16.7003,16.7279,16.7003,16.7279,138700.0
2011-12-23 11:00:00,24.19,24.21,24.19,24.19,306000.0,16.721,16.7348,16.721,16.721,306000.0
2011-12-23 11:05:00,24.19,24.2,24.18,24.18,138500.0,16.721,16.7279,16.7141,16.7141,138500.0
2011-12-23 11:10:00,24.18,24.21,24.18,24.21,274500.0,16.7141,16.7348,16.7141,16.7348,274500.0
2011-12-23 11:15:00,24.21,24.22,24.2,24.21,192600.0,16.7348,16.7417,16.7279,16.7348,192600.0
2011-12-23 11:20:00,24.21,24.22,24.2,24.22,122100.0,16.7348,16.7417,16.7279,16.7417,122100.0
2011-12-23 11:25:00,24.21,24.23,24.2,24.23,212900.0,16.7348,16.7486,16.7279,16.7486,212900.0
2011-12-23 11:30:00,24.23,24.28,24.23,24.28,276200.0,16.7486,16.7832,16.7486,16.7832,276200.0
2011-12-23 11:35:00,24.28,24.3,24.25,24.26,529600.0,16.7832,16.797,16.7625,16.7694,529600.0
2011-12-23 11:40:00,24.25,24.27,24.25,24.25,148800.0,16.7625,16.7763,16.7625,16.7625,148800.0
2011-12-23 11:45:00,24.27,24.29,24.26,24.27,356500.0,16.7763,16.7901,16.7694,16.7763,356500.0
2011-12-23 11:50:00,24.26,24.27,24.26,24.27,158800.0,16.7694,16.7763,16.7694,16.7763,158800.0
2011-12-23 11:55:00,24.27,24.3,24.26,24.3,269000.0,16.7763,16.797,16.7694,16.797,269000.0
2011-12-23 12:00:00,24.29,24.3,24.27,24.27,281100.0,16.7901,16.797,16.7763,16.7763,281100.0
2011-12-23 12:05:00,24.27,24.29,24.26,24.26,163000.0,16.7763,16.7901,16.7694,16.7694,163000.0
2011-12-23 12:10:00,24.26,24.28,24.26,24.27,134800.0,16.7694,16.7832,16.7694,16.7763,134800.0
2011-12-23 12:15:00,24.28,24.28,24.27,24.27,57000.0,16.7832,16.7832,16.7763,16.7763,57000.0
2011-12-23 12:20:00,24.28,24.3,24.27,24.3,195800.0,16.7832,16.797,16.7763,16.797,195800.0
2011-12-23 12:25:00,24.29,24.31,24.29,24.3,135700.0,16.7901,16.8039,16.7901,16.797,135700.0
2011-12-23 12:30:00,24.3,24.36,24.3,24.33,423500.0,16.797,16.8385,16.797,16.8178,423500.0
2011-12-23 12:35:00,24.33,24.33,24.31,24.32,193100.0,16.8178,16.8178,16.8039,16.8108,193100.0
2011-12-23 12:40:00,24.32,24.32,24.31,24.31,260300.0,16.8108,16.8108,16.8039,16.8039,260300.0
2011-12-23 12:45:00,24.32,24.32,24.3,24.3,67000.0,16.8108,16.8108,16.797,16.797,67000.0
2011-12-23 12:50:00,24.31,24.32,24.3,24.31,130800.0,16.8039,16.8108,16.797,16.8039,130800.0
2011-12-23 12:55:00,24.31,24.34,24.3,24.33,581400.0,16.8039,16.8247,16.797,16.8178,581400.0
2011-12-23 13:00:00,24.32,24.34,24.3,24.3,142400.0,16.8108,16.8247,16.797,16.797,142400.0
2011-12-23 13:05:00,24.3,24.31,24.29,24.3,140300.0,16.797,16.8039,16.7901,16.797,140300.0
2011-12-23 13:10:00,24.29,24.3,24.29,24.29,117000.0,16.7901,16.797,16.7901,16.7901,117000.0
2011-12-23 13:15:00,24.3,24.3,24.29,24.3,116900.0,16.797,16.797,16.7901,16.797,116900.0
2011-12-23 13:20:00,24.3,24.3,24.29,24.29,136800.0,16.797,16.797,16.7901,16.7901,136800.0
2011-12-23 13:25:00,24.3,24.33,24.29,24.33,268500.0,16.797,16.8178,16.7901,16.8178,268500.0
2011-12-23 13:30:00,24.32,24.33,24.32,24.33,99700.0,16.8108,16.8178,16.8108,16.8178,99700.0
2011-12-23 13:35:00,24.33,24.39,24.32,24.38,626000.0,16.8178,16.8592,16.8108,16.8523,626000.0
2011-12-23 13:40:00,24.38,24.38,24.37,24.37,190000.0,16.8523,16.8523,16.8454,16.8454,190000.0
2011-12-23 13:45:00,24.37,24.38,24.37,24.38,54200.0,16.8454,16.8523,16.8454,16.8523,54200.0
2011-12-23 13:50:00,24.37,24.38,24.37,24.38,110000.0,16.8454,16.8523,16.8454,16.8523,110000.0
2011-12-23 13:55:00,24.38,24.38,24.37,24.38,100200.0,16.8523,16.8523,16.8454,16.8523,100200.0
2011-12-23 14:00:00,24.38,24.38,24.37,24.38,103300.0,16.8523,16.8523,16.8454,16.8523,103300.0
2011-12-23 14:05:00,24.38,24.39,24.36,24.37,518400.0,16.8523,16.8592,16.8385,16.8454,518400.0
2011-12-23 14:10:00,24.36,24.38,24.36,24.37,323300.0,16.8385,16.8523,16.8385,16.8454,323300.0
2011-12-23 14:15:00,24.37,24.38,24.37,24.37,57800.0,16.8454,16.8523,16.8454,16.8454,57800.0
2011-12-23 14:20:00,24.38,24.38,24.37,24.38,140600.0,16.8523,16.8523,16.8454,16.8523,140600.0
2011-12-23 14:25:00,24.37,24.38,24.37,24.37,83700.0,16.8454,16.8523,16.8454,16.8454,83700.0
2011-12-23 14:30:00,24.37,24.38,24.37,24.37,129400.0,16.8454,16.8523,16.8454,16.8454,129400.0
2011-12-23 14:35:00,24.38,24.38,24.37,24.38,237800.0,16.8523,16.8523,16.8454,16.8523,237800.0
2011-12-23 14:40:00,24.37,24.4,24.37,24.39,265100.0,16.8454,16.8661,16.8454,16.8592,265100.0
2011-12-23 14:45:00,24.39,24.39,24.38,24.39,124300.0,16.8592,16.8592,16.8523,16.8592,124300.0
2011-12-23 14:50:00,24.38,24.4,24.36,24.37,378900.0,16.8523,16.8661,16.8385,16.8454,378900.0
2011-12-23 14:55:00,24.36,24.37,24.36,24.36,97300.0,16.8385,16.8454,16.8385,16.8385,97300.0
2011-12-23 15:00:00,24.36,24.37,24.36,24.37,136400.0,16.8385,16.8454,16.8385,16.8454,136400.0
2011-12-23 15:05:00,24.37,24.38,24.34,24.35,643000.0,16.8454,16.8523,16.8247,16.8316,643000.0
2011-12-23 15:10:00,24.34,24.35,24.34,24.34,286200.0,16.8247,16.8316,16.8247,16.8247,286200.0
2011-12-23 15:15:00,24.34,24.36,24.34,24.36,260300.0,16.8247,16.8385,16.8247,16.8385,260300.0
2011-12-23 15:20:00,24.36,24.36,24.35,24.35,151300.0,16.8385,16.8385,16.8316,16.8316,151300.0
2011-12-23 15:25:00,24.35,24.36,24.35,24.35,154500.0,16.8316,16.8385,16.8316,16.8316,154500.0
2011-12-23 15:30:00,24.35,24.38,24.35,24.37,556000.0,16.8316,16.8523,16.8316,16.8454,556000.0
2011-12-23 15:35:00,24.37,24.39,24.36,24.39,366500.0,16.8454,16.8592,16.8385,16.8592,366500.0
2011-12-23 15:40:00,24.38,24.4,24.36,24.39,494800.0,16.8523,16.8661,16.8385,16.8592,494800.0
2011-12-23 15:45:00,24.39,24.4,24.35,24.35,423500.0,16.8592,16.8661,16.8316,16.8316,423500.0
2011-12-23 15:50:00,24.35,24.37,24.35,24.35,531000.0,16.8316,16.8454,16.8316,16.8316,531000.0
2011-12-23 15:55:00,24.35,24.4,24.35,24.39,1468100.0,16.8316,16.8661,16.8316,16.8592,1468100.0
2011-12-27 09:30:00,24.45,24.48,24.42,24.45,516700.0,16.9007,16.9214,16.88,16.9007,516700.0
2011-12-27 09:35:00,24.45,24.46,24.4,24.46,446800.0,16.9007,16.9076,16.8661,16.9076,446800.0
2011-12-27 09:40:00,24.46,24.5,24.41,24.46,526600.0,16.9076,16.9353,16.8731,16.9076,526600.0
2011-12-27 09:45:00,24.47,24.5,24.44,24.49,407700.0,16.9145,16.9353,16.8938,16.9284,407700.0
2011-12-27 09:50:00,24.49,24.53,24.46,24.49,1254600.0,16.9284,16.956,16.9076,16.9284,1254600.0
2011-12-27 09:55:00,24.48,24.5,24.45,24.47,221400.0,16.9214,16.9353,16.9007,16.9145,221400.0
2011-12-27 10:00:00,24.47,24.51,24.45,24.51,668600.0,16.9145,16.9422,16.9007,16.9422,668600.0
2011-12-27 10:05:00,24.5,24.53,24.5,24.51,214100.0,16.9353,16.956,16.9353,16.9422,214100.0
2011-12-27 10:10:00,24.51,24.54,24.5,24.52,297500.0,16.9422,16.9629,16.9353,16.9491,297500.0
2011-12-27 10:15:00,24.51,24.52,24.46,24.48,329100.0,16.9422,16.9491,16.9076,16.9214,329100.0
2011-12-27 10:20:00,24.49,24.49,24.47,24.47,141500.0,16.9284,16.9284,16.9145,16.9145,141500.0
2011-12-27 10:25:00,24.48,24.51,24.47,24.51,240000.0,16.9214,16.9422,16.9145,16.9422,240000.0
2011-12-27 10:30:00,24.51,24.53,24.51,24.51,177000.0,16.9422,16.956,16.9422,16.9422,177000.0
2011-12-27 10:35:00,24.52,24.54,24.51,24.53,293300.0,16.9491,16.9629,16.9422,16.956,293300.0
2011-12-27 10:40:00,24.52,24.56,24.52,24.55,183600.0,16.9491,16.9767,16.9491,16.9698,183600.0
2011-12-27 10:45:00,24.55,24.57,24.53,24.56,296000.0,16.9698,16.9837,16.956,16.9767,296000.0
2011-12-27 10:50:00,24.56,24.57,24.42,24.43,623700.0,16.9767,16.9837,16.88,16.8869,623700.0
2011-12-27 10:55:00,24.43,24.45,24.43,24.45,153800.0,16.8869,16.9007,16.8869,16.9007,153800.0
2011-12-27 11:00:00,24.44,24.47,24.44,24.47,172300.0,16.8938,16.9145,16.8938,16.9145,172300.0
2011-12-27 11:05:00,24.47,24.47,24.46,24.46,107900.0,16.9145,16.9145,16.9076,16.9076,107900.0
2011-12-27 11:10:00,24.46,24.49,24.45,24.48,684600.0,16.9076,16.9284,16.9007,16.9214,684600.0
2011-12-27 11:15:00,24.47,24.48,24.46,24.47,126300.0,16.9145,16.9214,16.9076,16.9145,126300.0
2011-12-27 11:20:00,24.47,24.48,24.47,24.47,63000.0,16.9145,16.9214,16.9145,16.9145,63000.0
2011-12-27 11:25:00,24.48,24.5,24.47,24.5,138500.0,16.9214,16.9353,16.9145,16.9353,138500.0
2011-12-27 11:30:00,24.5,24.52,24.5,24.52,165200.0,16.9353,16.9491,16.9353,16.9491,165200.0
2011-12-27 11:35:00,24.52,24.54,24.51,24.53,110600.0,16.9491,16.9629,16.9422,16.956,110600.0
2011-12-27 11:40:00,24.54,24.54,24.53,24.54,73400.0,16.9629,16.9629,16.956,16.9629,73400.0
2011-12-27 11:45:00,24.53,24.54,24.52,24.54,203100.0,16.956,16.9629,16.9491,16.9629,203100.0
2011-12-27 11:50:00,24.53,24.55,24.53,24.55,184900.0,16.956,16.9698,16.956,16.9698,184900.0
2011-12-27 11:55:00,24.55,24.58,24.54,24.58,140200.0,16.9698,16.9906,16.9629,16.9906,140200.0
2011-12-27 12:00:00,24.58,24.6,24.57,24.59,161100.0,16.9906,17.0044,16.9837,16.9975,161100.0
2011-12-27 12:05:00,24.6,24.6,24.59,24.6,163200.0,17.0044,17.0044,16.9975,17.0044,163200.0
2011-12-27 12:10:00,24.6,24.64,24.6,24.64,396700.0,17.0044,17.032,17.0044,17.032,396700.0
2011-12-27 12:15:00,24.63,24.64,24.6,24.6,264500.0,17.0251,17.032,17.0044,17.0044,264500.0
2011-12-27 12:20:00,24.6,24.61,24.59,24.59,102400.0,17.0044,17.0113,16.9975,16.9975,102400.0
2011-12-27 12:25:00,24.59,24.61,24.59,24.6,146000.0,16.9975,17.0113,16.9975,17.0044,146000.0
2011-12-27 12:30:00,24.6,24.6,24.59,24.59,74700.0,17.0044,17.0044,16.9975,16.9975,74700.0
2011-12-27 12:35:00,24.6,24.6,24.59,24.6,140600.0,17.0044,17.0044,16.9975,17.0044,140600.0
2011-12-27 12:40:00,24.6,24.6,24.57,24.57,354500.0,17.0044,17.0044,16.9837,16.9837,354500.0
2011-12-27 12:45:00,24.57,24.59,24.57,24.59,206800.0,16.9837,16.9975,16.9837,16.9975,206800.0
2011-12-27 12:50:00,24.58,24.61,24.58,24.6,811500.0,16.9906,17.0113,16.9906,17.0044,811500.0
2011-12-27 12:55:00,24.6,24.61,24.6,24.61,89000.0,17.0044,17.0113,17.0044,17.0113,89000.0
2011-12-27 13:00:00,24.61,24.62,24.6,24.61,197300.0,17.0113,17.0182,17.0044,17.0113,197300.0
2011-12-27 13:05:00,24.61,24.62,24.6,24.61,194100.0,17.0113,17.0182,17.0044,17.0113,194100.0
2011-12-27 13:10:00,24.6,24.62,24.6,24.62,76500.0,17.0044,17.0182,17.0044,17.0182,76500.0
2011-12-27 13:15:00,24.62,24.63,24.61,24.62,140400.0,17.0182,17.0251,17.0113,17.0182,140400.0
2011-12-27 13:20:00,24.61,24.63,24.61,24.62,161700.0,17.0113,17.0251,17.0113,17.0182,161700.0
2011-12-27 13:25:00,24.62,24.64,24.62,24.63,129000.0,17.0182,17.032,17.0182,17.0251,129000.0
2011-12-27 13:30:00,24.64,24.65,24.63,24.64,240000.0,17.032,17.039,17.0251,17.032,240000.0
2011-12-27 13:35:00,24.65,24.65,24.64,24.64,103300.0,17.039,17.039,17.032,17.032,103300.0
2011-12-27 13:40:00,24.64,24.65,24.64,24.65,95300.0,17.032,17.039,17.032,17.039,95300.0
2011-12-27 13:45:00,24.65,24.68,24.65,24.68,301300.0,17.039,17.0597,17.039,17.0597,301300.0
2011-12-27 13:50:00,24.67,24.68,24.66,24.67,250400.0,17.0528,17.0597,17.0459,17.0528,250400.0
2011-12-27 13:55:00,24.67,24.68,24.66,24.68,97100.0,17.0528,17.0597,17.0459,17.0597,97100.0
2011-12-27 14:00:00,24.67,24.68,24.65,24.67,254400.0,17.0528,17.0597,17.039,17.0528,254400.0
2011-12-27 14:05:00,24.66,24.67,24.65,24.65,183800.0,17.0459,17.0528,17.039,17.039,183800.0
2011-12-27 14:10:00,24.66,24.68,24.65,24.68,291700.0,17.0459,17.0597,17.039,17.0597,291700.0
2011-12-27 14:15:00,24.68,24.7,24.67,24.7,271800.0,17.0597,17.0735,17.0528,17.0735,271800.0
2011-12-27 14:20:00,24.69,24.7,24.69,24.7,132500.0,17.0666,17.0735,17.0666,17.0735,132500.0
2011-12-27 14:25:00,24.69,24.7,24.64,24.64,400500.0,17.0666,17.0735,17.032,17.032,400500.0
2011-12-27 14:30:00,24.64,24.65,24.61,24.62,439200.0,17.032,17.039,17.0113,17.0182,439200.0
2011-12-27 14:35:00,24.62,24.64,24.61,24.64,313800.0,17.0182,17.032,17.0113,17.032,313800.0
2011-12-27 14:40:00,24.64,24.66,24.63,24.64,277400.0,17.032,17.0459,17.0251,17.032,277400.0
2011-12-27 14:45:00,24.64,24.67,24.64,24.67,263200.0,17.032,17.0528,17.032,17.0528,263200.0
2011-12-27 14:50:00,24.67,24.68,24.65,24.66,324000.0,17.0528,17.0597,17.039,17.0459,324000.0
2011-12-27 14:55:00,24.66,24.67,24.64,24.67,324500.0,17.0459,17.0528,17.032,17.0528,324500.0
2011-12-27 15:00:00,24.67,24.67,24.64,24.66,368600.0,17.0528,17.0528,17.032,17.0459,368600.0
2011-12-27 15:05:00,24.66,24.68,24.65,24.66,283100.0,17.0459,17.0597,17.039,17.0459,283100.0
2011-12-27 15:10:00,24.67,24.68,24.66,24.67,280900.0,17.0528,17.0597,17.0459,17.0528,280900.0
2011-12-27 15:15:00,24.67,24.68,24.66,24.68,352000.0,17.0528,17.0597,17.0459,17.0597,352000.0
2011-12-27 15:20:00,24.68,24.69,24.67,24.69,326000.0,17.0597,17.0666,17.0528,17.0666,326000.0
2011-12-27 15:25:00,24.69,24.7,24.64,24.64,606900.0,17.0666,17.0735,17.032,17.032,606900.0
2011-12-27 15:30:00,24.64,24.65,24.6,24.62,326500.0,17.032,17.039,17.0044,17.0182,326500.0
2011-12-27 15:35:00,24.61,24.62,24.56,24.56,273000.0,17.0113,17.0182,16.9767,16.9767,273000.0
2011-12-27 15:40:00,24.56,24.57,24.55,24.55,340800.0,16.9767,16.9837,16.9698,16.9698,340800.0
2011-12-27 15:45:00,24.57,24.59,24.55,24.57,727300.0,16.9837,16.9975,16.9698,16.9837,727300.0
2011-12-27 15:50:00,24.57,24.57,24.56,24.56,265700.0,16.9837,16.9837,16.9767,16.9767,265700.0
2011-12-27 15:55:00,24.56,24.57,24.54,24.55,984200.0,16.9767,16.9837,16.9629,16.9698,984200.0
2011-12-28 09:30:00,24.52,24.56,24.42,24.5,568400.0,16.9491,16.9767,16.88,16.9353,568400.0
2011-12-28 09:35:00,24.5,24.56,24.48,24.54,268500.0,16.9353,16.9767,16.9214,16.9629,268500.0
2011-12-28 09:40:00,24.53,24.55,24.52,24.53,256700.0,16.956,16.9698,16.9491,16.956,256700.0
2011-12-28 09:45:00,24.53,24.53,24.46,24.52,267800.0,16.956,16.956,16.9076,16.9491,267800.0
2011-12-28 09:50:00,24.52,24.52,24.42,24.42,265000.0,16.9491,16.9491,16.88,16.88,265000.0
2011-12-28 09:55:00,24.42,24.44,24.41,24.42,161200.0,16.88,16.8938,16.8731,16.88,161200.0
2011-12-28 10:00:00,24.42,24.44,24.41,24.42,278200.0,16.88,16.8938,16.8731,16.88,278200.0
2011-12-28 10:05:00,24.42,24.51,24.42,24.51,200500.0,16.88,16.9422,16.88,16.9422,200500.0
2011-12-28 10:10:00,24.5,24.51,24.48,24.49,153400.0,16.9353,16.9422,16.9214,16.9284,153400.0
2011-12-28 10:15:00,24.49,24.5,24.45,24.47,293700.0,16.9284,16.9353,16.9007,16.9145,293700.0
2011-12-28 10:20:00,24.47,24.48,24.44,24.44,237900.0,16.9145,16.9214,16.8938,16.8938,237900.0
2011-12-28 10:25:00,24.44,24.45,24.42,24.44,296500.0,16.8938,16.9007,16.88,16.8938,296500.0
2011-12-28 10:30:00,24.44,24.44,24.4,24.41,318300.0,16.8938,16.8938,16.8661,16.8731,318300.0
2011-12-28 10:35:00,24.41,24.41,24.35,24.39,411100.0,16.8731,16.8731,16.8316,16.8592,411100.0
2011-12-28 10:40:00,24.38,24.41,24.38,24.39,285900.0,16.8523,16.8731,16.8523,16.8592,285900.0
2011-12-28 10:45:00,24.4,24.4,24.37,24.38,145500.0,16.8661,16.8661,16.8454,16.8523,145500.0
2011-12-28 10:50:00,24.39,24.39,24.36,24.36,206600.0,16.8592,16.8592,16.8385,16.8385,206600.0
2011-12-28 10:55:00,24.37,24.4,24.35,24.36,343800.0,16.8454,16.8661,16.8316,16.8385,343800.0
2011-12-28 11:00:00,24.36,24.37,24.35,24.36,186100.0,16.8385,16.8454,16.8316,16.8385,186100.0
2011-12-28 11:05:00,24.35,24.36,24.33,24.35,333000.0,16.8316,16.8385,16.8178,16.8316,333000.0
2011-12-28 11:10:00,24.35,24.39,24.35,24.38,180700.0,16.8316,16.8592,16.8316,16.8523,180700.0
2011-12-28 11:15:00,24.38,24.41,24.37,24.4,506000.0,16.8523,16.8731,16.8454,16.8661,506000.0
2011-12-28 11:20:00,24.4,24.4,24.36,24.38,153800.0,16.8661,16.8661,16.8385,16.8523,153800.0
2011-12-28 11:25:00,24.38,24.38,24.34,24.35,173700.0,16.8523,16.8523,16.8247,16.8316,173700.0
2011-12-28 11:30:00,24.34,24.36,24.34,24.35,154600.0,16.8247,16.8385,16.8247,16.8316,154600.0
2011-12-28 11:35:00,24.35,24.35,24.33,24.33,112000.0,16.8316,16.8316,16.8178,16.8178,112000.0
2011-12-28 11:40:00,24.33,24.34,24.32,24.32,234600.0,16.8178,16.8247,16.8108,16.8108,234600.0
2011-12-28 11:45:00,24.32,24.35,24.32,24.34,159700.0,16.8108,16.8316,16.8108,16.8247,159700.0
2011-12-28 11:50:00,24.33,24.35,24.33,24.34,116500.0,16.8178,16.8316,16.8178,16.8247,116500.0
2011-12-28 11:55:00,24.35,24.36,24.34,24.35,127600.0,16.8316,16.8385,16.8247,16.8316,127600.0
2011-12-28 12:00:00,24.36,24.37,24.35,24.36,133000.0,16.8385,16.8454,16.8316,16.8385,133000.0
2011-12-28 12:05:00,24.37,24.37,24.31,24.32,221200.0,16.8454,16.8454,16.8039,16.8108,221200.0
2011-12-28 12:10:00,24.32,24.34,24.31,24.33,266600.0,16.8108,16.8247,16.8039,16.8178,266600.0
2011-12-28 12:15:00,24.33,24.37,24.33,24.37,133600.0,16.8178,16.8454,16.8178,16.8454,133600.0
2011-12-28 12:20:00,24.37,24.39,24.36,24.38,125300.0,16.8454,16.8592,16.8385,16.8523,125300.0
2011-12-28 12:25:00,24.38,24.38,24.36,24.36,96600.0,16.8523,16.8523,16.8385,16.8385,96600.0
2011-12-28 12:30:00,24.37,24.38,24.36,24.36,132100.0,16.8454,16.8523,16.8385,16.8385,132100.0
2011-12-28 12:35:00,24.36,24.36,24.35,24.35,102900.0,16.8385,16.8385,16.8316,16.8316,102900.0
2011-12-28 12:40:00,24.35,24.36,24.35,24.35,96900.0,16.8316,16.8385,16.8316,16.8316,96900.0
2011-12-28 12:45:00,24.36,24.36,24.34,24.34,137500.0,16.8385,16.8385,16.8247,16.8247,137500.0
2011-12-28 12:50:00,24.34,24.35,24.28,24.29,280200.0,16.8247,16.8316,16.7832,16.7901,280200.0
2011-12-28 12:55:00,24.3,24.31,24.29,24.3,143500.0,16.797,16.8039,16.7901,16.797,143500.0
2011-12-28 13:00:00,24.3,24.32,24.3,24.31,159500.0,16.797,16.8108,16.797,16.8039,159500.0
2011-12-28 13:05:00,24.32,24.32,24.29,24.3,183500.0,16.8108,16.8108,16.7901,16.797,183500.0
2011-12-28 13:10:00,24.31,24.33,24.3,24.33,231200.0,16.8039,16.8178,16.797,16.8178,231200.0
2011-12-28 13:15:00,24.33,24.37,24.32,24.37,266800.0,16.8178,16.8454,16.8108,16.8454,266800.0
2011-12-28 13:20:00,24.37,24.39,24.36,24.37,206400.0,16.8454,16.8592,16.8385,16.8454,206400.0
2011-12-28 13:25:00,24.37,24.37,24.36,24.37,57100.0,16.8454,16.8454,16.8385,16.8454,57100.0
2011-12-28 13:30:00,24.37,24.37,24.36,24.37,118700.0,16.8454,16.8454,16.8385,16.8454,118700.0
2011-12-28 13:35:00,24.36,24.38,24.36,24.37,296100.0,16.8385,16.8523,16.8385,16.8454,296100.0
2011-12-28 13:40:00,24.37,24.38,24.34,24.35,262600.0,16.8454,16.8523,16.8247,16.8316,262600.0
2011-12-28 13:45:00,24.35,24.36,24.33,24.33,164100.0,16.8316,16.8385,16.8178,16.8178,164100.0
2011-12-28 13:50:00,24.34,24.35,24.33,24.33,153900.0,16.8247,16.8316,16.8178,16.8178,153900.0
2011-12-28 13:55:00,24.34,24.35,24.33,24.34,120200.0,16.8247,16.8316,16.8178,16.8247,120200.0
2011-12-28 14:00:00,24.34,24.34,24.31,24.31,141900.0,16.8247,16.8247,16.8039,16.8039,141900.0
2011-12-28 14:05:00,24.31,24.32,24.28,24.29,545600.0,16.8039,16.8108,16.7832,16.7901,545600.0
2011-12-28 14:10:00,24.28,24.29,24.27,24.29,218500.0,16.7832,16.7901,16.7763,16.7901,218500.0
2011-12-28 14:15:00,24.28,24.29,24.25,24.25,263800.0,16.7832,16.7901,16.7625,16.7625,263800.0
2011-12-28 14:20:00,24.26,24.26,24.25,24.26,56100.0,16.7694,16.7694,16.7625,16.7694,56100.0
2011-12-28 14:25:00,24.26,24.29,24.25,24.29,221700.0,16.7694,16.7901,16.7625,16.7901,221700.0
2011-12-28 14:30:00,24.29,24.29,24.28,24.29,66100.0,16.7901,16.7901,16.7832,16.7901,66100.0
2011-12-28 14:35:00,24.28,24.29,24.27,24.27,117500.0,16.7832,16.7901,16.7763,16.7763,117500.0
2011-12-28 14:40:00,24.27,24.3,24.26,24.26,535400.0,16.7763,16.797,16.7694,16.7694,535400.0
2011-12-28 14:45:00,24.26,24.29,24.26,24.26,953100.0,16.7694,16.7901,16.7694,16.7694,953100.0
2011-12-28 14:50:00,24.26,24.27,24.25,24.27,287900.0,16.7694,16.7763,16.7625,16.7763,287900.0
2011-12-28 14:55:00,24.27,24.27,24.26,24.27,177600.0,16.7763,16.7763,16.7694,16.7763,177600.0
2011-12-28 15:00:00,24.27,24.29,24.26,24.29,148000.0,16.7763,16.7901,16.7694,16.7901,148000.0
2011-12-28 15:05:00,24.29,24.3,24.28,24.3,161300.0,16.7901,16.797,16.7832,16.797,161300.0
2011-12-28 15:10:00,24.3,24.31,24.29,24.31,163300.0,16.797,16.8039,16.7901,16.8039,163300.0
2011-12-28 15:15:00,24.31,24.31,24.26,24.27,429300.0,16.8039,16.8039,16.7694,16.7763,429300.0
2011-12-28 15:20:00,24.27,24.29,24.26,24.29,292500.0,16.7763,16.7901,16.7694,16.7901,292500.0
2011-12-28 15:25:00,24.29,24.29,24.18,24.2,871600.0,16.7901,16.7901,16.7141,16.7279,871600.0
2011-12-28 15:30:00,24.2,24.21,24.18,24.21,392700.0,16.7279,16.7348,16.7141,16.7348,392700.0
2011-12-28 15:35:00,24.21,24.23,24.2,24.23,462300.0,16.7348,16.7486,16.7279,16.7486,462300.0
2011-12-28 15:40:00,24.22,24.32,24.22,24.32,714100.0,16.7417,16.8108,16.7417,16.8108,714100.0
2011-12-28 15:45:00,24.31,24.32,24.27,24.3,338200.0,16.8039,16.8108,16.7763,16.797,338200.0
2011-12-28 15:50:00,24.3,24.3,24.23,24.25,733200.0,16.797,16.797,16.7486,16.7625,733200.0
2011-12-28 15:55:00,24.25,24.25,24.2,24.23,1366700.0,16.7625,16.7625,16.7279,16.7486,1366700.0
2011-12-29 09:30:00,24.36,24.38,24.28,24.32,846400.0,16.8385,16.8523,16.7832,16.8108,846400.0
2011-12-29 09:35:00,24.32,24.35,24.29,24.33,632600.0,16.8108,16.8316,16.7901,16.8178,632600.0
2011-12-29 09:40:00,24.33,24.39,24.33,24.38,305900.0,16.8178,16.8592,16.8178,16.8523,305900.0
2011-12-29 09:45:00,24.38,24.43,24.38,24.38,292900.0,16.8523,16.8869,16.8523,16.8523,292900.0
2011-12-29 09:50:00,24.38,24.4,24.32,24.35,492800.0,16.8523,16.8661,16.8108,16.8316,492800.0
2011-12-29 09:55:00,24.35,24.36,24.29,24.32,202700.0,16.8316,16.8385,16.7901,16.8108,202700.0
2011-12-29 10:00:00,24.32,24.35,24.32,24.34,158900.0,16.8108,16.8316,16.8108,16.8247,158900.0
2011-12-29 10:05:00,24.34,24.39,24.31,24.38,303600.0,16.8247,16.8592,16.8039,16.8523,303600.0
2011-12-29 10:10:00,24.39,24.4,24.38,24.39,225800.0,16.8592,16.8661,16.8523,16.8592,225800.0
2011-12-29 10:15:00,24.39,24.42,24.38,24.39,375200.0,16.8592,16.88,16.8523,16.8592,375200.0
2011-12-29 10:20:00,24.39,24.42,24.38,24.42,337600.0,16.8592,16.88,16.8523,16.88,337600.0
2011-12-29 10:25:00,24.42,24.5,24.41,24.48,337400.0,16.88,16.9353,16.8731,16.9214,337400.0
2011-12-29 10:30:00,24.48,24.5,24.48,24.49,197800.0,16.9214,16.9353,16.9214,16.9284,197800.0
2011-12-29 10:35:00,24.49,24.53,24.48,24.48,376700.0,16.9284,16.956,16.9214,16.9214,376700.0
2011-12-29 10:40:00,24.48,24.49,24.43,24.46,304800.0,16.9214,16.9284,16.8869,16.9076,304800.0
2011-12-29 10:45:00,24.46,24.47,24.45,24.46,74000.0,16.9076,16.9145,16.9007,16.9076,74000.0
2011-12-29 10:50:00,24.46,24.5,24.46,24.48,239000.0,16.9076,16.9353,16.9076,16.9214,239000.0
2011-12-29 10:55:00,24.48,24.49,24.48,24.49,90800.0,16.9214,16.9284,16.9214,16.9284,90800.0
2011-12-29 11:00:00,24.49,24.52,24.49,24.52,246700.0,16.9284,16.9491,16.9284,16.9491,246700.0
2011-12-29 11:05:00,24.52,24.53,24.48,24.48,389000.0,16.9491,16.956,16.9214,16.9214,389000.0
2011-12-29 11:10:00,24.47,24.5,24.47,24.48,236300.0,16.9145,16.9353,16.9145,16.9214,236300.0
2011-12-29 11:15:00,24.49,24.51,24.48,24.51,165200.0,16.9284,16.9422,16.9214,16.9422,165200.0
2011-12-29 11:20:00,24.51,24.53,24.5,24.53,186600.0,16.9422,16.956,16.9353,16.956,186600.0
2011-12-29 11:25:00,24.52,24.55,24.52,24.52,238700.0,16.9491,16.9698,16.9491,16.9491,238700.0
2011-12-29 11:30:00,24.52,24.52,24.49,24.5,432800.0,16.9491,16.9491,16.9284,16.9353,432800.0
2011-12-29 11:35:00,24.5,24.55,24.49,24.55,294200.0,16.9353,16.9698,16.9284,16.9698,294200.0
2011-12-29 11:40:00,24.55,24.55,24.52,24.52,308100.0,16.9698,16.9698,16.9491,16.9491,308100.0
2011-12-29 11:45:00,24.53,24.53,24.52,24.52,63100.0,16.956,16.956,16.9491,16.9491,63100.0
2011-12-29 11:50:00,24.52,24.57,24.52,24.55,588400.0,16.9491,16.9837,16.9491,16.9698,588400.0
2011-12-29 11:55:00,24.55,24.58,24.54,24.58,180300.0,16.9698,16.9906,16.9629,16.9906,180300.0
2011-12-29 12:00:00,24.58,24.58,24.55,24.56,172700.0,16.9906,16.9906,16.9698,16.9767,172700.0
2011-12-29 12:05:00,24.55,24.56,24.54,24.55,78300.0,16.9698,16.9767,16.9629,16.9698,78300.0
2011-12-29 12:10:00,24.55,24.55,24.54,24.54,82600.0,16.9698,16.9698,16.9629,16.9629,82600.0
2011-12-29 12:15:00,24.54,24.55,24.5,24.51,209500.0,16.9629,16.9698,16.9353,16.9422,209500.0
2011-12-29 12:20:00,24.5,24.51,24.49,24.5,132300.0,16.9353,16.9422,16.9284,16.9353,132300.0
2011-12-29 12:25:00,24.5,24.52,24.5,24.52,99100.0,16.9353,16.9491,16.9353,16.9491,99100.0
2011-12-29 12:30:00,24.51,24.52,24.49,24.49,101800.0,16.9422,16.9491,16.9284,16.9284,101800.0
2011-12-29 12:35:00,24.49,24.51,24.48,24.5,209300.0,16.9284,16.9422,16.9214,16.9353,209300.0
2011-12-29 12:40:00,24.51,24.51,24.49,24.49,108600.0,16.9422,16.9422,16.9284,16.9284,108600.0
2011-12-29 12:45:00,24.5,24.5,24.49,24.49,81500.0,16.9353,16.9353,16.9284,16.9284,81500.0
2011-12-29 12:50:00,24.49,24.5,24.49,24.5,107000.0,16.9284,16.9353,16.9284,16.9353,107000.0
2011-12-29 12:55:00,24.5,24.51,24.49,24.5,82200.0,16.9353,16.9422,16.9284,16.9353,82200.0
2011-12-29 13:00:00,24.51,24.56,24.5,24.54,218200.0,16.9422,16.9767,16.9353,16.9629,218200.0
2011-12-29 13:05:00,24.55,24.57,24.54,24.56,240300.0,16.9698,16.9837,16.9629,16.9767,240300.0
2011-12-29 13:10:00,24.56,24.57,24.53,24.53,207400.0,16.9767,16.9837,16.956,16.956,207400.0
2011-12-29 13:15:00,24.53,24.54,24.5,24.51,209100.0,16.956,16.9629,16.9353,16.9422,209100.0
2011-12-29 13:20:00,24.5,24.52,24.5,24.52,57200.0,16.9353,16.9491,16.9353,16.9491,57200.0
2011-12-29 13:25:00,24.52,24.55,24.51,24.53,258900.0,16.9491,16.9698,16.9422,16.956,258900.0
2011-12-29 13:30:00,24.53,24.54,24.52,24.53,88200.0,16.956,16.9629,16.9491,16.956,88200.0
2011-12-29 13:35:00,24.53,24.55,24.53,24.55,153500.0,16.956,16.9698,16.956,16.9698,153500.0
2011-12-29 13:40:00,24.55,24.56,24.53,24.54,158600.0,16.9698,16.9767,16.956,16.9629,158600.0
2011-12-29 13:45:00,24.55,24.55,24.53,24.55,130700.0,16.9698,16.9698,16.956,16.9698,130700.0
2011-12-29 13:50:00,24.55,24.55,24.53,24.54,182400.0,16.9698,16.9698,16.956,16.9629,182400.0
2011-12-29 13:55:00,24.54,24.55,24.52,24.53,196600.0,16.9629,16.9698,16.9491,16.956,196600.0
2011-12-29 14:00:00,24.52,24.55,24.52,24.54,170100.0,16.9491,16.9698,16.9491,16.9629,170100.0
2011-12-29 14:05:00,24.54,24.54,24.53,24.54,115000.0,16.9629,16.9629,16.956,16.9629,115000.0
2011-12-29 14:10:00,24.53,24.54,24.53,24.53,97100.0,16.956,16.9629,16.956,16.956,97100.0
2011-12-29 14:15:00,24.53,24.54,24.52,24.52,137300.0,16.956,16.9629,16.9491,16.9491,137300.0
2011-12-29 14:20:00,24.52,24.54,24.52,24.52,178300.0,16.9491,16.9629,16.9491,16.9491,178300.0
2011-12-29 14:25:00,24.52,24.54,24.52,24.53,123000.0,16.9491,16.9629,16.9491,16.956,123000.0
2011-12-29 14:30:00,24.54,24.54,24.53,24.53,87200.0,16.9629,16.9629,16.956,16.956,87200.0
2011-12-29 14:35:00,24.54,24.54,24.53,24.53,86100.0,16.9629,16.9629,16.956,16.956,86100.0
2011-12-29 14:40:00,24.54,24.54,24.51,24.52,194800.0,16.9629,16.9629,16.9422,16.9491,194800.0
2011-12-29 14:45:00,24.51,24.52,24.51,24.51,46800.0,16.9422,16.9491,16.9422,16.9422,46800.0
2011-12-29 14:50:00,24.51,24.52,24.5,24.5,230200.0,16.9422,16.9491,16.9353,16.9353,230200.0
2011-12-29 14:55:00,24.5,24.51,24.5,24.5,37600.0,16.9353,16.9422,16.9353,16.9353,37600.0
2011-12-29 15:00:00,24.5,24.51,24.49,24.49,248600.0,16.9353,16.9422,16.9284,16.9284,248600.0
2011-12-29 15:05:00,24.5,24.5,24.48,24.5,302100.0,16.9353,16.9353,16.9214,16.9353,302100.0
2011-12-29 15:10:00,24.49,24.53,24.49,24.51,260700.0,16.9284,16.956,16.9284,16.9422,260700.0
2011-12-29 15:15:00,24.52,24.55,24.51,24.51,506200.0,16.9491,16.9698,16.9422,16.9422,506200.0
2011-12-29 15:20:00,24.51,24.52,24.49,24.51,417600.0,16.9422,16.9491,16.9284,16.9422,417600.0
2011-12-29 15:25:00,24.52,24.52,24.5,24.52,149100.0,16.9491,16.9491,16.9353,16.9491,149100.0
2011-12-29 15:30:00,24.51,24.52,24.51,24.52,145500.0,16.9422,16.9491,16.9422,16.9491,145500.0
2011-12-29 15:35:00,24.52,24.57,24.51,24.56,787300.0,16.9491,16.9837,16.9422,16.9767,787300.0
2011-12-29 15:40:00,24.56,24.58,24.55,24.57,388600.0,16.9767,16.9906,16.9698,16.9837,388600.0
2011-12-29 15:45:00,24.57,24.58,24.49,24.5,807800.0,16.9837,16.9906,16.9284,16.9353,807800.0
2011-12-29 15:50:00,24.51,24.53,24.5,24.52,354800.0,16.9422,16.956,16.9353,16.9491,354800.0
2011-12-29 15:55:00,24.53,24.55,24.5,24.53,1488100.0,16.956,16.9698,16.9353,16.956,1488100.0
2011-12-30 09:30:00,24.46,24.5,24.43,24.48,766000.0,16.9076,16.9353,16.8869,16.9214,766000.0
2011-12-30 09:35:00,24.47,24.57,24.47,24.55,257100.0,16.9145,16.9837,16.9145,16.9698,257100.0
2011-12-30 09:40:00,24.56,24.56,24.5,24.52,459200.0,16.9767,16.9767,16.9353,16.9491,459200.0
2011-12-30 09:45:00,24.51,24.57,24.51,24.57,372900.0,16.9422,16.9837,16.9422,16.9837,372900.0
2011-12-30 09:50:00,24.58,24.59,24.55,24.59,260900.0,16.9906,16.9975,16.9698,16.9975,260900.0
2011-12-30 09:55:00,24.59,24.59,24.56,24.59,201400.0,16.9975,16.9975,16.9767,16.9975,201400.0
2011-12-30 10:00:00,24.59,24.61,24.58,24.61,185500.0,16.9975,17.0113,16.9906,17.0113,185500.0
2011-12-30 10:05:00,24.61,24.62,24.55,24.57,353700.0,17.0113,17.0182,16.9698,16.9837,353700.0
2011-12-30 10:10:00,24.56,24.56,24.53,24.54,107800.0,16.9767,16.9767,16.956,16.9629,107800.0
2011-12-30 10:15:00,24.54,24.55,24.46,24.48,420300.0,16.9629,16.9698,16.9076,16.9214,420300.0
2011-12-30 10:20:00,24.48,24.53,24.47,24.51,249700.0,16.9214,16.956,16.9145,16.9422,249700.0
2011-12-30 10:25:00,24.52,24.52,24.46,24.47,470500.0,16.9491,16.9491,16.9076,16.9145,470500.0
2011-12-30 10:30:00,24.46,24.48,24.45,24.48,209400.0,16.9076,16.9214,16.9007,16.9214,209400.0
2011-12-30 10:35:00,24.48,24.48,24.46,24.47,142500.0,16.9214,16.9214,16.9076,16.9145,142500.0
2011-12-30 10:40:00,24.46,24.49,24.45,24.46,517500.0,16.9076,16.9284,16.9007,16.9076,517500.0
2011-12-30 10:45:00,24.46,24.47,24.43,24.44,370200.0,16.9076,16.9145,16.8869,16.8938,370200.0
2011-12-30 10:50:00,24.45,24.45,24.42,24.42,259100.0,16.9007,16.9007,16.88,16.88,259100.0
2011-12-30 10:55:00,24.43,24.45,24.41,24.41,359300.0,16.8869,16.9007,16.8731,16.8731,359300.0
2011-12-30 11:00:00,24.41,24.44,24.4,24.43,263700.0,16.8731,16.8938,16.8661,16.8869,263700.0
2011-12-30 11:05:00,24.44,24.45,24.44,24.44,154100.0,16.8938,16.9007,16.8938,16.8938,154100.0
2011-12-30 11:10:00,24.45,24.45,24.44,24.44,51200.0,16.9007,16.9007,16.8938,16.8938,51200.0
2011-12-30 11:15:00,24.44,24.46,24.44,24.46,239400.0,16.8938,16.9076,16.8938,16.9076,239400.0
2011-12-30 11:20:00,24.45,24.47,24.44,24.46,148100.0,16.9007,16.9145,16.8938,16.9076,148100.0
2011-12-30 11:25:00,24.46,24.47,24.45,24.46,164900.0,16.9076,16.9145,16.9007,16.9076,164900.0
2011-12-30 11:30:00,24.47,24.47,24.46,24.46,56200.0,16.9145,16.9145,16.9076,16.9076,56200.0
2011-12-30 11:35:00,24.46,24.46,24.45,24.46,106900.0,16.9076,16.9076,16.9007,16.9076,106900.0
2011-12-30 11:40:00,24.45,24.47,24.45,24.47,91400.0,16.9007,16.9145,16.9007,16.9145,91400.0
2011-12-30 11:45:00,24.46,24.46,24.45,24.45,54900.0,16.9076,16.9076,16.9007,16.9007,54900.0
2011-12-30 11:50:00,24.45,24.46,24.44,24.44,125600.0,16.9007,16.9076,16.8938,16.8938,125600.0
2011-12-30 11:55:00,24.44,24.45,24.42,24.42,155700.0,16.8938,16.9007,16.88,16.88,155700.0
2011-12-30 12:00:00,24.43,24.43,24.41,24.42,169500.0,16.8869,16.8869,16.8731,16.88,169500.0
2011-12-30 12:05:00,24.42,24.42,24.41,24.41,50900.0,16.88,16.88,16.8731,16.8731,50900.0
2011-12-30 12:10:00,24.41,24.42,24.41,24.42,85600.0,16.8731,16.88,16.8731,16.88,85600.0
2011-12-30 12:15:00,24.41,24.41,24.4,24.4,184200.0,16.8731,16.8731,16.8661,16.8661,184200.0
2011-12-30 12:20:00,24.4,24.41,24.4,24.4,69400.0,16.8661,16.8731,16.8661,16.8661,69400.0
2011-12-30 12:25:00,24.4,24.41,24.4,24.41,96000.0,16.8661,16.8731,16.8661,16.8731,96000.0
2011-12-30 12:30:00,24.41,24.41,24.4,24.41,56100.0,16.8731,16.8731,16.8661,16.8731,56100.0
2011-12-30 12:35:00,24.4,24.41,24.4,24.41,55000.0,16.8661,16.8731,16.8661,16.8731,55000.0
2011-12-30 12:40:00,24.4,24.42,24.4,24.41,152100.0,16.8661,16.88,16.8661,16.8731,152100.0
2011-12-30 12:45:00,24.41,24.42,24.41,24.41,78600.0,16.8731,16.88,16.8731,16.8731,78600.0
2011-12-30 12:50:00,24.41,24.43,24.41,24.43,96700.0,16.8731,16.8869,16.8731,16.8869,96700.0
2011-12-30 12:55:00,24.43,24.43,24.38,24.42,527500.0,16.8869,16.8869,16.8523,16.88,527500.0
2011-12-30 13:00:00,24.42,24.42,24.41,24.42,75100.0,16.88,16.88,16.8731,16.88,75100.0
2011-12-30 13:05:00,24.41,24.43,24.41,24.42,122300.0,16.8731,16.8869,16.8731,16.88,122300.0
2011-12-30 13:10:00,24.42,24.43,24.41,24.43,190800.0,16.88,16.8869,16.8731,16.8869,190800.0
2011-12-30 13:15:00,24.42,24.44,24.42,24.43,146200.0,16.88,16.8938,16.88,16.8869,146200.0
2011-12-30 13:20:00,24.43,24.43,24.42,24.43,73800.0,16.8869,16.8869,16.88,16.8869,73800.0
2011-12-30 13:25:00,24.43,24.43,24.41,24.41,182600.0,16.8869,16.8869,16.8731,16.8731,182600.0
2011-12-30 13:30:00,24.42,24.42,24.4,24.41,117600.0,16.88,16.88,16.8661,16.8731,117600.0
2011-12-30 13:35:00,24.41,24.41,24.4,24.4,59900.0,16.8731,16.8731,16.8661,16.8661,59900.0
2011-12-30 13:40:00,24.41,24.41,24.4,24.41,140900.0,16.8731,16.8731,16.8661,16.8731,140900.0
2011-12-30 13:45:00,24.41,24.41,24.4,24.4,45800.0,16.8731,16.8731,16.8661,16.8661,45800.0
2011-12-30 13:50:00,24.4,24.41,24.4,24.4,71100.0,16.8661,16.8731,16.8661,16.8661,71100.0
2011-12-30 13:55:00,24.4,24.41,24.4,24.41,55200.0,16.8661,16.8731,16.8661,16.8731,55200.0
2011-12-30 14:00:00,24.41,24.41,24.4,24.4,87400.0,16.8731,16.8731,16.8661,16.8661,87400.0
2011-12-30 14:05:00,24.4,24.41,24.39,24.39,133700.0,16.8661,16.8731,16.8592,16.8592,133700.0
2011-12-30 14:10:00,24.39,24.4,24.37,24.37,185900.0,16.8592,16.8661,16.8454,16.8454,185900.0
2011-12-30 14:15:00,24.37,24.38,24.36,24.36,156000.0,16.8454,16.8523,16.8385,16.8385,156000.0
2011-12-30 14:20:00,24.36,24.37,24.32,24.33,268000.0,16.8385,16.8454,16.8108,16.8178,268000.0
2011-12-30 14:25:00,24.33,24.33,24.32,24.33,51500.0,16.8178,16.8178,16.8108,16.8178,51500.0
2011-12-30 14:30:00,24.32,24.33,24.32,24.32,97000.0,16.8108,16.8178,16.8108,16.8108,97000.0
2011-12-30 14:35:00,24.33,24.33,24.31,24.32,244400.0,16.8178,16.8178,16.8039,16.8108,244400.0
2011-12-30 14:40:00,24.32,24.33,24.3,24.32,504100.0,16.8108,16.8178,16.797,16.8108,504100.0
2011-12-30 14:45:00,24.32,24.32,24.31,24.32,87900.0,16.8108,16.8108,16.8039,16.8108,87900.0
2011-12-30 14:50:00,24.31,24.32,24.31,24.31,80600.0,16.8039,16.8108,16.8039,16.8039,80600.0
2011-12-30 14:55:00,24.32,24.32,24.31,24.31,209500.0,16.8108,16.8108,16.8039,16.8039,209500.0
2011-12-30 15:00:00,24.31,24.34,24.31,24.33,165600.0,16.8039,16.8247,16.8039,16.8178,165600.0
2011-12-30 15:05:00,24.34,24.35,24.33,24.35,163700.0,16.8247,16.8316,16.8178,16.8316,163700.0
2011-12-30 15:10:00,24.34,24.35,24.34,24.34,172700.0,16.8247,16.8316,16.8247,16.8247,172700.0
2011-12-30 15:15:00,24.35,24.35,24.34,24.35,95700.0,16.8316,16.8316,16.8247,16.8316,95700.0
2011-12-30 15:20:00,24.34,24.35,24.34,24.35,137100.0,16.8247,16.8316,16.8247,16.8316,137100.0
2011-12-30 15:25:00,24.35,24.35,24.33,24.34,228700.0,16.8316,16.8316,16.8178,16.8247,228700.0
2011-12-30 15:30:00,24.33,24.34,24.33,24.33,100600.0,16.8178,16.8247,16.8178,16.8178,100600.0
2011-12-30 15:35:00,24.33,24.34,24.31,24.32,311900.0,16.8178,16.8247,16.8039,16.8108,311900.0
2011-12-30 15:40:00,24.32,24.36,24.31,24.36,442200.0,16.8108,16.8385,16.8039,16.8385,442200.0
2011-12-30 15:45:00,24.36,24.37,24.33,24.33,739100.0,16.8385,16.8454,16.8178,16.8178,739100.0
2011-12-30 15:50:00,24.33,24.34,24.3,24.31,659600.0,16.8178,16.8247,16.797,16.8039,659600.0
2011-12-30 15:55:00,24.31,24.32,24.25,24.25,2019900.0,16.8039,16.8108,16.7625,16.7625,2019900.0
2012-01-03 09:30:00,24.63,24.72,24.6,24.69,1970300.0,17.0251,17.0873,17.0044,17.0666,1970300.0
2012-01-03 09:35:00,24.69,24.77,24.65,24.76,1240100.0,17.0666,17.1219,17.039,17.115,1240100.0
2012-01-03 09:40:00,24.76,24.85,24.66,24.8,855700.0,17.115,17.1772,17.0459,17.1426,855700.0
2012-01-03 09:45:00,24.81,24.82,24.7,24.76,767500.0,17.1496,17.1565,17.0735,17.115,767500.0
2012-01-03 09:50:00,24.77,24.84,24.76,24.82,626600.0,17.1219,17.1703,17.115,17.1565,626600.0
2012-01-03 09:55:00,24.82,24.82,24.73,24.75,587600.0,17.1565,17.1565,17.0943,17.1081,587600.0
2012-01-03 10:00:00,24.74,24.81,24.72,24.8,831500.0,17.1012,17.1496,17.0873,17.1426,831500.0
2012-01-03 10:05:00,24.8,24.86,24.8,24.86,652500.0,17.1426,17.1841,17.1426,17.1841,652500.0
2012-01-03 10:10:00,24.87,24.89,24.83,24.83,477100.0,17.191,17.2049,17.1634,17.1634,477100.0
2012-01-03 10:15:00,24.83,24.84,24.8,24.82,510600.0,17.1634,17.1703,17.1426,17.1565,510600.0
2012-01-03 10:20:00,24.81,24.85,24.79,24.8,542600.0,17.1496,17.1772,17.1357,17.1426,542600.0
2012-01-03 10:25:00,24.79,24.8,24.73,24.74,361400.0,17.1357,17.1426,17.0943,17.1012,361400.0
2012-01-03 10:30:00,24.73,24.78,24.73,24.78,480800.0,17.0943,17.1288,17.0943,17.1288,480800.0
2012-01-03 10:35:00,24.77,24.78,24.71,24.75,580900.0,17.1219,17.1288,17.0804,17.1081,580900.0
2012-01-03 10:40:00,24.74,24.79,24.74,24.78,520100.0,17.1012,17.1357,17.1012,17.1288,520100.0
2012-01-03 10:45:00,24.78,24.83,24.77,24.78,856400.0,17.1288,17.1634,17.1219,17.1288,856400.0
2012-01-03 10:50:00,24.78,24.8,24.77,24.8,370100.0,17.1288,17.1426,17.1219,17.1426,370100.0
2012-01-03 10:55:00,24.8,24.82,24.79,24.82,266100.0,17.1426,17.1565,17.1357,17.1565,266100.0
2012-01-03 11:00:00,24.81,24.82,24.79,24.79,272600.0,17.1496,17.1565,17.1357,17.1357,272600.0
2012-01-03 11:05:00,24.8,24.8,24.73,24.73,615200.0,17.1426,17.1426,17.0943,17.0943,615200.0
2012-01-03 11:10:00,24.73,24.74,24.69,24.7,774200.0,17.0943,17.1012,17.0666,17.0735,774200.0
2012-01-03 11:15:00,24.69,24.7,24.68,24.69,340100.0,17.0666,17.0735,17.0597,17.0666,340100.0
2012-01-03 11:20:00,24.69,24.7,24.57,24.58,890600.0,17.0666,17.0735,16.9837,16.9906,890600.0
2012-01-03 11:25:00,24.57,24.58,24.48,24.49,939400.0,16.9837,16.9906,16.9214,16.9284,939400.0
2012-01-03 11:30:00,24.48,24.54,24.45,24.52,1602000.0,16.9214,16.9629,16.9007,16.9491,1602000.0
2012-01-03 11:35:00,24.53,24.53,24.49,24.49,480700.0,16.956,16.956,16.9284,16.9284,480700.0
2012-01-03 11:40:00,24.5,24.5,24.45,24.47,682900.0,16.9353,16.9353,16.9007,16.9145,682900.0
2012-01-03 11:45:00,24.46,24.51,24.46,24.48,423700.0,16.9076,16.9422,16.9076,16.9214,423700.0
2012-01-03 11:50:00,24.48,24.54,24.48,24.51,381400.0,16.9214,16.9629,16.9214,16.9422,381400.0
2012-01-03 11:55:00,24.52,24.54,24.51,24.51,315200.0,16.9491,16.9629,16.9422,16.9422,315200.0
2012-01-03 12:00:00,24.52,24.52,24.5,24.51,305500.0,16.9491,16.9491,16.9353,16.9422,305500.0
2012-01-03 12:05:00,24.51,24.55,24.5,24.54,215800.0,16.9422,16.9698,16.9353,16.9629,215800.0
2012-01-03 12:10:00,24.55,24.55,24.51,24.51,247100.0,16.9698,16.9698,16.9422,16.9422,247100.0
2012-01-03 12:15:00,24.51,24.53,24.5,24.52,410100.0,16.9422,16.956,16.9353,16.9491,410100.0
2012-01-03 12:20:00,24.51,24.55,24.51,24.55,169100.0,16.9422,16.9698,16.9422,16.9698,169100.0
2012-01-03 12:25:00,24.54,24.55,24.52,24.53,218000.0,16.9629,16.9698,16.9491,16.956,218000.0
2012-01-03 12:30:00,24.53,24.54,24.48,24.48,452900.0,16.956,16.9629,16.9214,16.9214,452900.0
2012-01-03 12:35:00,24.48,24.49,24.4,24.4,377800.0,16.9214,16.9284,16.8661,16.8661,377800.0
2012-01-03 12:40:00,24.41,24.44,24.4,24.43,471800.0,16.8731,16.8938,16.8661,16.8869,471800.0
2012-01-03 12:45:00,24.43,24.43,24.4,24.4,205500.0,16.8869,16.8869,16.8661,16.8661,205500.0
2012-01-03 12:50:00,24.41,24.44,24.39,24.44,357400.0,16.8731,16.8938,16.8592,16.8938,357400.0
2012-01-03 12:55:00,24.44,24.49,24.43,24.48,251700.0,16.8938,16.9284,16.8869,16.9214,251700.0
2012-01-03 13:00:00,24.49,24.53,24.48,24.51,319800.0,16.9284,16.956,16.9214,16.9422,319800.0
2012-01-03 13:05:00,24.51,24.52,24.5,24.51,357200.0,16.9422,16.9491,16.9353,16.9422,357200.0
2012-01-03 13:10:00,24.52,24.54,24.5,24.53,188000.0,16.9491,16.9629,16.9353,16.956,188000.0
2012-01-03 13:15:00,24.54,24.57,24.53,24.55,290700.0,16.9629,16.9837,16.956,16.9698,290700.0
2012-01-03 13:20:00,24.55,24.58,24.55,24.58,213900.0,16.9698,16.9906,16.9698,16.9906,213900.0
2012-01-03 13:25:00,24.58,24.58,24.52,24.54,348500.0,16.9906,16.9906,16.9491,16.9629,348500.0
2012-01-03 13:30:00,24.53,24.53,24.47,24.48,323500.0,16.956,16.956,16.9145,16.9214,323500.0
2012-01-03 13:35:00,24.48,24.48,24.45,24.46,556500.0,16.9214,16.9214,16.9007,16.9076,556500.0
2012-01-03 13:40:00,24.47,24.5,24.46,24.49,215300.0,16.9145,16.9353,16.9076,16.9284,215300.0
2012-01-03 13:45:00,24.49,24.5,24.48,24.5,285100.0,16.9284,16.9353,16.9214,16.9353,285100.0
2012-01-03 13:50:00,24.5,24.51,24.48,24.48,218200.0,16.9353,16.9422,16.9214,16.9214,218200.0
2012-01-03 13:55:00,24.49,24.55,24.48,24.55,251000.0,16.9284,16.9698,16.9214,16.9698,251000.0
2012-01-03 14:00:00,24.55,24.58,24.54,24.58,186900.0,16.9698,16.9906,16.9629,16.9906,186900.0
2012-01-03 14:05:00,24.58,24.6,24.57,24.58,439300.0,16.9906,17.0044,16.9837,16.9906,439300.0
2012-01-03 14:10:00,24.57,24.58,24.54,24.56,398200.0,16.9837,16.9906,16.9629,16.9767,398200.0
2012-01-03 14:15:00,24.55,24.59,24.54,24.59,281900.0,16.9698,16.9975,16.9629,16.9975,281900.0
2012-01-03 14:20:00,24.59,24.6,24.58,24.6,327700.0,16.9975,17.0044,16.9906,17.0044,327700.0
2012-01-03 14:25:00,24.6,24.67,24.59,24.66,691500.0,17.0044,17.0528,16.9975,17.0459,691500.0
2012-01-03 14:30:00,24.65,24.68,24.65,24.66,411200.0,17.039,17.0597,17.039,17.0459,411200.0
2012-01-03 14:35:00,24.66,24.7,24.66,24.67,497900.0,17.0459,17.0735,17.0459,17.0528,497900.0
2012-01-03 14:40:00,24.67,24.7,24.65,24.7,500500.0,17.0528,17.0735,17.039,17.0735,500500.0
2012-01-03 14:45:00,24.7,24.7,24.67,24.67,274600.0,17.0735,17.0735,17.0528,17.0528,274600.0
2012-01-03 14:50:00,24.68,24.7,24.65,24.65,317100.0,17.0597,17.0735,17.039,17.039,317100.0
2012-01-03 14:55:00,24.65,24.71,24.65,24.7,324900.0,17.039,17.0804,17.039,17.0735,324900.0
2012-01-03 15:00:00,24.7,24.7,24.66,24.66,578400.0,17.0735,17.0735,17.0459,17.0459,578400.0
2012-01-03 15:05:00,24.66,24.67,24.65,24.67,300500.0,17.0459,17.0528,17.039,17.0528,300500.0
2012-01-03 15:10:00,24.67,24.68,24.64,24.64,320700.0,17.0528,17.0597,17.032,17.032,320700.0
2012-01-03 15:15:00,24.64,24.66,24.63,24.66,275900.0,17.032,17.0459,17.0251,17.0459,275900.0
2012-01-03 15:20:00,24.66,24.67,24.6,24.6,470000.0,17.0459,17.0528,17.0044,17.0044,470000.0
2012-01-03 15:25:00,24.59,24.63,24.59,24.63,406000.0,16.9975,17.0251,16.9975,17.0251,406000.0
2012-01-03 15:30:00,24.62,24.65,24.61,24.64,257600.0,17.0182,17.039,17.0113,17.032,257600.0
2012-01-03 15:35:00,24.64,24.65,24.61,24.64,436400.0,17.032,17.039,17.0113,17.032,436400.0
2012-01-03 15:40:00,24.64,24.68,24.63,24.68,449200.0,17.032,17.0597,17.0251,17.0597,449200.0
2012-01-03 15:45:00,24.68,24.72,24.67,24.72,842200.0,17.0597,17.0873,17.0528,17.0873,842200.0
2012-01-03 15:50:00,24.71,24.71,24.61,24.62,1162500.0,17.0804,17.0804,17.0113,17.0182,1162500.0
2012-01-03 15:55:00,24.61,24.62,24.52,24.55,2036300.0,17.0113,17.0182,16.9491,16.9698,2036300.0
2012-01-04 09:30:00,24.57,24.82,24.53,24.73,2162300.0,16.9837,17.1565,16.956,17.0943,2162300.0
2012-01-04 09:35:00,24.72,24.75,24.64,24.73,779500.0,17.0873,17.1081,17.032,17.0943,779500.0
2012-01-04 09:40:00,24.74,24.76,24.64,24.72,432800.0,17.1012,17.115,17.032,17.0873,432800.0
2012-01-04 09:45:00,24.73,24.76,24.7,24.76,640100.0,17.0943,17.115,17.0735,17.115,640100.0
2012-01-04 09:50:00,24.75,24.76,24.71,24.73,396400.0,17.1081,17.115,17.0804,17.0943,396400.0
2012-01-04 09:55:00,24.72,24.75,24.67,24.7,711100.0,17.0873,17.1081,17.0528,17.0735,711100.0
2012-01-04 10:00:00,24.7,24.73,24.65,24.72,730500.0,17.0735,17.0943,17.039,17.0873,730500.0
2012-01-04 10:05:00,24.72,24.75,24.69,24.72,473800.0,17.0873,17.1081,17.0666,17.0873,473800.0
2012-01-04 10:10:00,24.72,24.72,24.68,24.7,359600.0,17.0873,17.0873,17.0597,17.0735,359600.0
2012-01-04 10:15:00,24.7,24.7,24.65,24.68,535100.0,17.0735,17.0735,17.039,17.0597,535100.0
2012-01-04 10:20:00,24.68,24.73,24.67,24.73,691000.0,17.0597,17.0943,17.0528,17.0943,691000.0
2012-01-04 10:25:00,24.73,24.74,24.7,24.7,505100.0,17.0943,17.1012,17.0735,17.0735,505100.0
2012-01-04 10:30:00,24.7,24.72,24.67,24.67,488100.0,17.0735,17.0873,17.0528,17.0528,488100.0
2012-01-04 10:35:00,24.68,24.68,24.56,24.58,665500.0,17.0597,17.0597,16.9767,16.9906,665500.0
2012-01-04 10:40:00,24.58,24.6,24.55,24.59,1055900.0,16.9906,17.0044,16.9698,16.9975,1055900.0
2012-01-04 10:45:00,24.6,24.62,24.59,24.62,994300.0,17.0044,17.0182,16.9975,17.0182,994300.0
2012-01-04 10:50:00,24.63,24.72,24.62,24.72,830800.0,17.0251,17.0873,17.0182,17.0873,830800.0
2012-01-04 10:55:00,24.72,24.75,24.71,24.75,287200.0,17.0873,17.1081,17.0804,17.1081,287200.0
2012-01-04 11:00:00,24.74,24.79,24.74,24.79,459500.0,17.1012,17.1357,17.1012,17.1357,459500.0
2012-01-04 11:05:00,24.78,24.8,24.75,24.76,570200.0,17.1288,17.1426,17.1081,17.115,570200.0
2012-01-04 11:10:00,24.75,24.8,24.75,24.79,252900.0,17.1081,17.1426,17.1081,17.1357,252900.0
2012-01-04 11:15:00,24.79,24.8,24.75,24.76,220400.0,17.1357,17.1426,17.1081,17.115,220400.0
2012-01-04 11:20:00,24.75,24.78,24.75,24.77,311700.0,17.1081,17.1288,17.1081,17.1219,311700.0
2012-01-04 11:25:00,24.77,24.78,24.73,24.77,433300.0,17.1219,17.1288,17.0943,17.1219,433300.0
2012-01-04 11:30:00,24.77,24.77,24.76,24.77,180400.0,17.1219,17.1219,17.115,17.1219,180400.0
2012-01-04 11:35:00,24.77,24.81,24.76,24.81,278300.0,17.1219,17.1496,17.115,17.1496,278300.0
2012-01-04 11:40:00,24.81,24.84,24.8,24.83,518600.0,17.1496,17.1703,17.1426,17.1634,518600.0
2012-01-04 11:45:00,24.83,24.85,24.82,24.85,309300.0,17.1634,17.1772,17.1565,17.1772,309300.0
2012-01-04 11:50:00,24.85,24.86,24.84,24.85,319300.0,17.1772,17.1841,17.1703,17.1772,319300.0
2012-01-04 11:55:00,24.85,24.89,24.83,24.89,701600.0,17.1772,17.2049,17.1634,17.2049,701600.0
2012-01-04 12:00:00,24.89,24.89,24.84,24.86,360500.0,17.2049,17.2049,17.1703,17.1841,360500.0
2012-01-04 12:05:00,24.86,24.9,24.85,24.89,428400.0,17.1841,17.2118,17.1772,17.2049,428400.0
2012-01-04 12:10:00,24.89,24.9,24.88,24.89,145600.0,17.2049,17.2118,17.1979,17.2049,145600.0
2012-01-04 12:15:00,24.89,24.91,24.88,24.9,333400.0,17.2049,17.2187,17.1979,17.2118,333400.0
2012-01-04 12:20:00,24.91,24.91,24.88,24.88,213400.0,17.2187,17.2187,17.1979,17.1979,213400.0
2012-01-04 12:25:00,24.89,24.9,24.88,24.9,228700.0,17.2049,17.2118,17.1979,17.2118,228700.0
2012-01-04 12:30:00,24.89,24.91,24.89,24.91,322100.0,17.2049,17.2187,17.2049,17.2187,322100.0
2012-01-04 12:35:00,24.91,24.91,24.88,24.89,177200.0,17.2187,17.2187,17.1979,17.2049,177200.0
2012-01-04 12:40:00,24.89,24.92,24.88,24.9,1049000.0,17.2049,17.2256,17.1979,17.2118,1049000.0
2012-01-04 12:45:00,24.9,24.93,24.89,24.91,531800.0,17.2118,17.2325,17.2049,17.2187,531800.0
2012-01-04 12:50:00,24.91,24.94,24.9,24.93,327700.0,17.2187,17.2394,17.2118,17.2325,327700.0
2012-01-04 12:55:00,24.94,24.95,24.92,24.93,569300.0,17.2394,17.2463,17.2256,17.2325,569300.0
2012-01-04 13:00:00,24.92,24.93,24.88,24.89,240600.0,17.2256,17.2325,17.1979,17.2049,240600.0
2012-01-04 13:05:00,24.9,24.9,24.85,24.86,440100.0,17.2118,17.2118,17.1772,17.1841,440100.0
2012-01-04 13:10:00,24.86,24.87,24.84,24.87,346000.0,17.1841,17.191,17.1703,17.191,346000.0
2012-01-04 13:15:00,24.87,24.87,24.83,24.84,338600.0,17.191,17.191,17.1634,17.1703,338600.0
2012-01-04 13:20:00,24.85,24.88,24.83,24.83,191400.0,17.1772,17.1979,17.1634,17.1634,191400.0
2012-01-04 13:25:00,24.83,24.86,24.82,24.85,211200.0,17.1634,17.1841,17.1565,17.1772,211200.0
2012-01-04 13:30:00,24.84,24.86,24.84,24.85,140700.0,17.1703,17.1841,17.1703,17.1772,140700.0
2012-01-04 13:35:00,24.85,24.87,24.84,24.86,208800.0,17.1772,17.191,17.1703,17.1841,208800.0
2012-01-04 13:40:00,24.87,24.87,24.86,24.86,111800.0,17.191,17.191,17.1841,17.1841,111800.0
2012-01-04 13:45:00,24.87,24.91,24.86,24.9,290300.0,17.191,17.2187,17.1841,17.2118,290300.0
2012-01-04 13:50:00,24.91,24.91,24.87,24.9,332400.0,17.2187,17.2187,17.191,17.2118,332400.0
2012-01-04 13:55:00,24.91,24.91,24.88,24.89,226400.0,17.2187,17.2187,17.1979,17.2049,226400.0
2012-01-04 14:00:00,24.89,24.9,24.88,24.89,134700.0,17.2049,17.2118,17.1979,17.2049,134700.0
2012-01-04 14:05:00,24.88,24.89,24.87,24.88,230000.0,17.1979,17.2049,17.191,17.1979,230000.0
2012-01-04 14:10:00,24.89,24.9,24.84,24.84,354400.0,17.2049,17.2118,17.1703,17.1703,354400.0
2012-01-04 14:15:00,24.84,24.9,24.84,24.88,260700.0,17.1703,17.2118,17.1703,17.1979,260700.0
2012-01-04 14:20:00,24.88,24.89,24.87,24.87,189200.0,17.1979,17.2049,17.191,17.191,189200.0
2012-01-04 14:25:00,24.88,24.9,24.87,24.88,196500.0,17.1979,17.2118,17.191,17.1979,196500.0
2012-01-04 14:30:00,24.87,24.91,24.87,24.91,235600.0,17.191,17.2187,17.191,17.2187,235600.0
2012-01-04 14:35:00,24.91,24.92,24.89,24.92,215400.0,17.2187,17.2256,17.2049,17.2256,215400.0
2012-01-04 14:40:00,24.92,24.94,24.91,24.93,218700.0,17.2256,17.2394,17.2187,17.2325,218700.0
2012-01-04 14:45:00,24.94,24.95,24.93,24.95,494600.0,17.2394,17.2463,17.2325,17.2463,494600.0
2012-01-04 14:50:00,24.95,25.0,24.94,24.99,937800.0,17.2463,17.2809,17.2394,17.274,937800.0
2012-01-04 14:55:00,24.99,25.0,24.97,24.98,333200.0,17.274,17.2809,17.2602,17.2671,333200.0
2012-01-04 15:00:00,24.97,24.99,24.96,24.97,356800.0,17.2602,17.274,17.2532,17.2602,356800.0
2012-01-04 15:05:00,24.97,24.97,24.95,24.97,312800.0,17.2602,17.2602,17.2463,17.2602,312800.0
2012-01-04 15:10:00,24.96,24.98,24.96,24.97,403500.0,17.2532,17.2671,17.2532,17.2602,403500.0
2012-01-04 15:15:00,24.97,24.97,24.94,24.95,369100.0,17.2602,17.2602,17.2394,17.2463,369100.0
2012-01-04 15:20:00,24.95,24.97,24.94,24.97,433400.0,17.2463,17.2602,17.2394,17.2602,433400.0
2012-01-04 15:25:00,24.96,25.0,24.96,25.0,1141400.0,17.2532,17.2809,17.2532,17.2809,1141400.0
2012-01-04 15:30:00,25.0,25.03,24.99,25.03,1394200.0,17.2809,17.3016,17.274,17.3016,1394200.0
2012-01-04 15:35:00,25.03,25.05,25.02,25.03,786600.0,17.3016,17.3155,17.2947,17.3016,786600.0
2012-01-04 15:40:00,25.03,25.05,25.01,25.04,688800.0,17.3016,17.3155,17.2878,17.3085,688800.0
2012-01-04 15:45:00,25.05,25.06,25.02,25.04,1349300.0,17.3155,17.3224,17.2947,17.3085,1349300.0
2012-01-04 15:50:00,25.04,25.1,25.04,25.1,2316900.0,17.3085,17.35,17.3085,17.35,2316900.0
2012-01-04 15:55:00,25.1,25.13,25.07,25.11,4235900.0,17.35,17.3708,17.3293,17.3569,4235900.0
2012-01-05 09:30:00,25.06,25.2,24.98,25.19,1667200.0,17.3224,17.4191,17.2671,17.4122,1667200.0
2012-01-05 09:35:00,25.19,25.24,25.14,25.18,884500.0,17.4122,17.4468,17.3777,17.4053,884500.0
2012-01-05 09:40:00,25.18,25.22,25.11,25.12,694200.0,17.4053,17.433,17.3569,17.3638,694200.0
2012-01-05 09:45:00,25.12,25.13,25.02,25.04,1239900.0,17.3638,17.3708,17.2947,17.3085,1239900.0
2012-01-05 09:50:00,25.04,25.17,25.04,25.17,494100.0,17.3085,17.3984,17.3085,17.3984,494100.0
2012-01-05 09:55:00,25.17,25.17,25.12,25.14,550000.0,17.3984,17.3984,17.3638,17.3777,550000.0
2012-01-05 10:00:00,25.13,25.14,25.06,25.14,759200.0,17.3708,17.3777,17.3224,17.3777,759200.0
2012-01-05 10:05:00,25.13,25.22,25.12,25.21,692800.0,17.3708,17.433,17.3638,17.426,692800.0
2012-01-05 10:10:00,25.21,25.25,25.17,25.25,572500.0,17.426,17.4537,17.3984,17.4537,572500.0
2012-01-05 10:15:00,25.25,25.26,25.22,25.24,1210800.0,17.4537,17.4606,17.433,17.4468,1210800.0
2012-01-05 10:20:00,25.24,25.24,25.15,25.18,672400.0,17.4468,17.4468,17.3846,17.4053,672400.0
2012-01-05 10:25:00,25.19,25.21,25.16,25.18,422300.0,17.4122,17.426,17.3915,17.4053,422300.0
2012-01-05 10:30:00,25.19,25.19,25.11,25.15,506700.0,17.4122,17.4122,17.3569,17.3846,506700.0
2012-01-05 10:35:00,25.15,25.16,25.09,25.11,413500.0,17.3846,17.3915,17.3431,17.3569,413500.0
2012-01-05 10:40:00,25.12,25.17,25.1,25.13,438400.0,17.3638,17.3984,17.35,17.3708,438400.0
2012-01-05 10:45:00,25.12,25.13,25.1,25.11,182900.0,17.3638,17.3708,17.35,17.3569,182900.0
2012-01-05 10:50:00,25.11,25.12,25.05,25.06,385200.0,17.3569,17.3638,17.3155,17.3224,385200.0
2012-01-05 10:55:00,25.05,25.09,25.05,25.08,429800.0,17.3155,17.3431,17.3155,17.3362,429800.0
2012-01-05 11:00:00,25.09,25.12,25.08,25.09,356200.0,17.3431,17.3638,17.3362,17.3431,356200.0
2012-01-05 11:05:00,25.09,25.1,25.07,25.08,277100.0,17.3431,17.35,17.3293,17.3362,277100.0
2012-01-05 11:10:00,25.07,25.08,25.04,25.06,418200.0,17.3293,17.3362,17.3085,17.3224,418200.0
2012-01-05 11:15:00,25.06,25.07,25.04,25.05,202200.0,17.3224,17.3293,17.3085,17.3155,202200.0
2012-01-05 11:20:00,25.04,25.13,25.04,25.13,556800.0,17.3085,17.3708,17.3085,17.3708,556800.0
2012-01-05 11:25:00,25.12,25.16,25.12,25.15,471700.0,17.3638,17.3915,17.3638,17.3846,471700.0
2012-01-05 11:30:00,25.14,25.2,25.14,25.16,424100.0,17.3777,17.4191,17.3777,17.3915,424100.0
2012-01-05 11:35:00,25.16,25.17,25.15,25.16,182600.0,17.3915,17.3984,17.3846,17.3915,182600.0
2012-01-05 11:40:00,25.17,25.2,25.13,25.14,633900.0,17.3984,17.4191,17.3708,17.3777,633900.0
2012-01-05 11:45:00,25.14,25.17,25.14,25.16,338500.0,17.3777,17.3984,17.3777,17.3915,338500.0
2012-01-05 11:50:00,25.16,25.17,25.11,25.11,331300.0,17.3915,17.3984,17.3569,17.3569,331300.0
2012-01-05 11:55:00,25.12,25.13,25.11,25.13,171700.0,17.3638,17.3708,17.3569,17.3708,171700.0
2012-01-05 12:00:00,25.12,25.14,25.11,25.14,261700.0,17.3638,17.3777,17.3569,17.3777,261700.0
2012-01-05 12:05:00,25.14,25.14,25.13,25.14,83700.0,17.3777,17.3777,17.3708,17.3777,83700.0
2012-01-05 12:10:00,25.14,25.17,25.14,25.14,320200.0,17.3777,17.3984,17.3777,17.3777,320200.0
2012-01-05 12:15:00,25.14,25.18,25.13,25.18,339500.0,17.3777,17.4053,17.3708,17.4053,339500.0
2012-01-05 12:20:00,25.17,25.18,25.11,25.16,333100.0,17.3984,17.4053,17.3569,17.3915,333100.0
2012-01-05 12:25:00,25.16,25.23,25.15,25.23,591500.0,17.3915,17.4399,17.3846,17.4399,591500.0
2012-01-05 12:30:00,25.23,25.25,25.22,25.24,458000.0,17.4399,17.4537,17.433,17.4468,458000.0
2012-01-05 12:35:00,25.25,25.25,25.21,25.23,415700.0,17.4537,17.4537,17.426,17.4399,415700.0
2012-01-05 12:40:00,25.23,25.27,25.22,25.26,620300.0,17.4399,17.4675,17.433,17.4606,620300.0
2012-01-05 12:45:00,25.26,25.3,25.25,25.29,342300.0,17.4606,17.4883,17.4537,17.4813,342300.0
2012-01-05 12:50:00,25.29,25.3,25.28,25.3,323400.0,17.4813,17.4883,17.4744,17.4883,323400.0
2012-01-05 12:55:00,25.3,25.35,25.3,25.33,493800.0,17.4883,17.5228,17.4883,17.509,493800.0
2012-01-05 13:00:00,25.33,25.33,25.3,25.32,287900.0,17.509,17.509,17.4883,17.5021,287900.0
2012-01-05 13:05:00,25.32,25.33,25.31,25.32,273300.0,17.5021,17.509,17.4952,17.5021,273300.0
2012-01-05 13:10:00,25.32,25.34,25.31,25.31,412600.0,17.5021,17.5159,17.4952,17.4952,412600.0
2012-01-05 13:15:00,25.31,25.33,25.3,25.31,280300.0,17.4952,17.509,17.4883,17.4952,280300.0
2012-01-05 13:20:00,25.32,25.33,25.31,25.32,260600.0,17.5021,17.509,17.4952,17.5021,260600.0
2012-01-05 13:25:00,25.31,25.37,25.31,25.37,449400.0,17.4952,17.5366,17.4952,17.5366,449400.0
2012-01-05 13:30:00,25.37,25.4,25.36,25.39,605600.0,17.5366,17.5574,17.5297,17.5505,605600.0
2012-01-05 13:35:00,25.39,25.4,25.37,25.39,617700.0,17.5505,17.5574,17.5366,17.5505,617700.0
2012-01-05 13:40:00,25.39,25.45,25.38,25.44,1099200.0,17.5505,17.5919,17.5436,17.585,1099200.0
2012-01-05 13:45:00,25.45,25.45,25.39,25.4,550900.0,17.5919,17.5919,17.5505,17.5574,550900.0
2012-01-05 13:50:00,25.4,25.43,25.39,25.42,363600.0,17.5574,17.5781,17.5505,17.5712,363600.0
2012-01-05 13:55:00,25.41,25.42,25.39,25.39,402800.0,17.5643,17.5712,17.5505,17.5505,402800.0
2012-01-05 14:00:00,25.39,25.4,25.39,25.39,199500.0,17.5505,17.5574,17.5505,17.5505,199500.0
2012-01-05 14:05:00,25.39,25.41,25.38,25.4,481500.0,17.5505,17.5643,17.5436,17.5574,481500.0
2012-01-05 14:10:00,25.39,25.41,25.37,25.37,432100.0,17.5505,17.5643,17.5366,17.5366,432100.0
2012-01-05 14:15:00,25.38,25.38,25.31,25.32,402600.0,17.5436,17.5436,17.4952,17.5021,402600.0
2012-01-05 14:20:00,25.32,25.35,25.3,25.35,719400.0,17.5021,17.5228,17.4883,17.5228,719400.0
2012-01-05 14:25:00,25.34,25.38,25.34,25.36,1347600.0,17.5159,17.5436,17.5159,17.5297,1347600.0
2012-01-05 14:30:00,25.37,25.4,25.36,25.39,1080000.0,17.5366,17.5574,17.5297,17.5505,1080000.0
2012-01-05 14:35:00,25.4,25.41,25.37,25.39,941700.0,17.5574,17.5643,17.5366,17.5505,941700.0
2012-01-05 14:40:00,25.4,25.42,25.39,25.39,600200.0,17.5574,17.5712,17.5505,17.5505,600200.0
2012-01-05 14:45:00,25.39,25.41,25.38,25.4,300500.0,17.5505,17.5643,17.5436,17.5574,300500.0
2012-01-05 14:50:00,25.39,25.4,25.39,25.39,139300.0,17.5505,17.5574,17.5505,17.5505,139300.0
2012-01-05 14:55:00,25.39,25.4,25.37,25.38,235300.0,17.5505,17.5574,17.5366,17.5436,235300.0
2012-01-05 15:00:00,25.38,25.42,25.37,25.42,462000.0,17.5436,17.5712,17.5366,17.5712,462000.0
2012-01-05 15:05:00,25.41,25.42,25.39,25.39,461600.0,17.5643,17.5712,17.5505,17.5505,461600.0
2012-01-05 15:10:00,25.4,25.41,25.35,25.36,516800.0,17.5574,17.5643,17.5228,17.5297,516800.0
2012-01-05 15:15:00,25.35,25.38,25.35,25.38,602800.0,17.5228,17.5436,17.5228,17.5436,602800.0
2012-01-05 15:20:00,25.37,25.4,25.36,25.4,526000.0,17.5366,17.5574,17.5297,17.5574,526000.0
2012-01-05 15:25:00,25.39,25.43,25.39,25.41,468600.0,17.5505,17.5781,17.5505,17.5643,468600.0
2012-01-05 15:30:00,25.41,25.42,25.35,25.35,532800.0,17.5643,17.5712,17.5228,17.5228,532800.0
2012-01-05 15:35:00,25.36,25.4,25.35,25.39,725500.0,17.5297,17.5574,17.5228,17.5505,725500.0
2012-01-05 15:40:00,25.39,25.45,25.38,25.44,876800.0,17.5505,17.5919,17.5436,17.585,876800.0
2012-01-05 15:45:00,25.44,25.45,25.41,25.42,610700.0,17.585,17.5919,17.5643,17.5712,610700.0
2012-01-05 15:50:00,25.41,25.41,25.37,25.41,1188100.0,17.5643,17.5643,17.5366,17.5643,1188100.0
2012-01-05 15:55:00,25.41,25.43,25.39,25.41,2207800.0,17.5643,17.5781,17.5505,17.5643,2207800.0
2012-01-06 09:30:00,25.21,25.26,25.08,25.12,1440100.0,17.426,17.4606,17.3362,17.3638,1440100.0
2012-01-06 09:35:00,25.13,25.17,25.05,25.13,1193100.0,17.3708,17.3984,17.3155,17.3708,1193100.0
2012-01-06 09:40:00,25.12,25.14,25.02,25.1,1085300.0,17.3638,17.3777,17.2947,17.35,1085300.0
2012-01-06 09:45:00,25.11,25.2,25.06,25.06,1041700.0,17.3569,17.4191,17.3224,17.3224,1041700.0
2012-01-06 09:50:00,25.07,25.08,25.01,25.07,692600.0,17.3293,17.3362,17.2878,17.3293,692600.0
2012-01-06 09:55:00,25.08,25.15,25.07,25.1,619600.0,17.3362,17.3846,17.3293,17.35,619600.0
2012-01-06 10:00:00,25.1,25.11,25.05,25.08,527800.0,17.35,17.3569,17.3155,17.3362,527800.0
2012-01-06 10:05:00,25.09,25.1,25.03,25.1,556700.0,17.3431,17.35,17.3016,17.35,556700.0
2012-01-06 10:10:00,25.1,25.16,25.09,25.16,736900.0,17.35,17.3915,17.3431,17.3915,736900.0
2012-01-06 10:15:00,25.15,25.2,25.15,25.18,623600.0,17.3846,17.4191,17.3846,17.4053,623600.0
2012-01-06 10:20:00,25.19,25.2,25.17,25.19,335400.0,17.4122,17.4191,17.3984,17.4122,335400.0
2012-01-06 10:25:00,25.2,25.22,25.16,25.18,421500.0,17.4191,17.433,17.3915,17.4053,421500.0
2012-01-06 10:30:00,25.18,25.23,25.17,25.21,611300.0,17.4053,17.4399,17.3984,17.426,611300.0
2012-01-06 10:35:00,25.21,25.22,25.19,25.2,297300.0,17.426,17.433,17.4122,17.4191,297300.0
2012-01-06 10:40:00,25.2,25.25,25.19,25.25,292400.0,17.4191,17.4537,17.4122,17.4537,292400.0
2012-01-06 10:45:00,25.25,25.25,25.2,25.22,601600.0,17.4537,17.4537,17.4191,17.433,601600.0
2012-01-06 10:50:00,25.23,25.24,25.19,25.2,315200.0,17.4399,17.4468,17.4122,17.4191,315200.0
2012-01-06 10:55:00,25.2,25.2,25.11,25.12,546000.0,17.4191,17.4191,17.3569,17.3638,546000.0
2012-01-06 11:00:00,25.13,25.2,25.13,25.17,487400.0,17.3708,17.4191,17.3708,17.3984,487400.0
2012-01-06 11:05:00,25.17,25.23,25.16,25.21,493600.0,17.3984,17.4399,17.3915,17.426,493600.0
2012-01-06 11:10:00,25.21,25.22,25.17,25.19,613800.0,17.426,17.433,17.3984,17.4122,613800.0
2012-01-06 11:15:00,25.19,25.22,25.18,25.21,458700.0,17.4122,17.433,17.4053,17.426,458700.0
2012-01-06 11:20:00,25.21,25.21,25.18,25.19,177200.0,17.426,17.426,17.4053,17.4122,177200.0
2012-01-06 11:25:00,25.19,25.22,25.18,25.22,308600.0,17.4122,17.433,17.4053,17.433,308600.0
2012-01-06 11:30:00,25.21,25.27,25.21,25.26,361700.0,17.426,17.4675,17.426,17.4606,361700.0
2012-01-06 11:35:00,25.24,25.28,25.22,25.27,275000.0,17.4468,17.4744,17.433,17.4675,275000.0
2012-01-06 11:40:00,25.27,25.32,25.24,25.32,259700.0,17.4675,17.5021,17.4468,17.5021,259700.0
2012-01-06 11:45:00,25.32,25.32,25.28,25.3,241600.0,17.5021,17.5021,17.4744,17.4883,241600.0
2012-01-06 11:50:00,25.3,25.33,25.26,25.28,362200.0,17.4883,17.509,17.4606,17.4744,362200.0
2012-01-06 11:55:00,25.28,25.28,25.25,25.26,248900.0,17.4744,17.4744,17.4537,17.4606,248900.0
2012-01-06 12:00:00,25.26,25.27,25.24,25.26,166300.0,17.4606,17.4675,17.4468,17.4606,166300.0
2012-01-06 12:05:00,25.26,25.27,25.24,25.26,221500.0,17.4606,17.4675,17.4468,17.4606,221500.0
2012-01-06 12:10:00,25.26,25.29,25.24,25.26,248500.0,17.4606,17.4813,17.4468,17.4606,248500.0
2012-01-06 12:15:00,25.27,25.3,25.26,25.28,216500.0,17.4675,17.4883,17.4606,17.4744,216500.0
2012-01-06 12:20:00,25.28,25.3,25.27,25.28,275900.0,17.4744,17.4883,17.4675,17.4744,275900.0
2012-01-06 12:25:00,25.28,25.29,25.25,25.26,444600.0,17.4744,17.4813,17.4537,17.4606,444600.0
2012-01-06 12:30:00,25.26,25.27,25.23,25.26,188000.0,17.4606,17.4675,17.4399,17.4606,188000.0
2012-01-06 12:35:00,25.26,25.27,25.25,25.25,111700.0,17.4606,17.4675,17.4537,17.4537,111700.0
2012-01-06 12:40:00,25.25,25.26,25.18,25.2,352500.0,17.4537,17.4606,17.4053,17.4191,352500.0
2012-01-06 12:45:00,25.2,25.2,25.16,25.18,234200.0,17.4191,17.4191,17.3915,17.4053,234200.0
2012-01-06 12:50:00,25.17,25.2,25.17,25.2,99400.0,17.3984,17.4191,17.3984,17.4191,99400.0
2012-01-06 12:55:00,25.19,25.22,25.19,25.19,179800.0,17.4122,17.433,17.4122,17.4122,179800.0
2012-01-06 13:00:00,25.19,25.23,25.19,25.23,145500.0,17.4122,17.4399,17.4122,17.4399,145500.0
2012-01-06 13:05:00,25.22,25.24,25.21,25.21,236300.0,17.433,17.4468,17.426,17.426,236300.0
2012-01-06 13:10:00,25.21,25.22,25.18,25.18,222200.0,17.426,17.433,17.4053,17.4053,222200.0
2012-01-06 13:15:00,25.18,25.25,25.18,25.24,252600.0,17.4053,17.4537,17.4053,17.4468,252600.0
2012-01-06 13:20:00,25.24,25.25,25.22,25.24,192600.0,17.4468,17.4537,17.433,17.4468,192600.0
2012-01-06 13:25:00,25.24,25.25,25.22,25.25,224000.0,17.4468,17.4537,17.433,17.4537,224000.0
2012-01-06 13:30:00,25.25,25.27,25.23,25.25,246300.0,17.4537,17.4675,17.4399,17.4537,246300.0
2012-01-06 13:35:00,25.25,25.3,25.23,25.29,281500.0,17.4537,17.4883,17.4399,17.4813,281500.0
2012-01-06 13:40:00,25.29,25.34,25.29,25.31,553500.0,17.4813,17.5159,17.4813,17.4952,553500.0
2012-01-06 13:45:00,25.31,25.33,25.3,25.33,166500.0,17.4952,17.509,17.4883,17.509,166500.0
2012-01-06 13:50:00,25.33,25.35,25.3,25.34,246100.0,17.509,17.5228,17.4883,17.5159,246100.0
2012-01-06 13:55:00,25.33,25.38,25.33,25.34,474500.0,17.509,17.5436,17.509,17.5159,474500.0
2012-01-06 14:00:00,25.34,25.35,25.31,25.32,394000.0,17.5159,17.5228,17.4952,17.5021,394000.0
2012-01-06 14:05:00,25.32,25.37,25.31,25.35,328800.0,17.5021,17.5366,17.4952,17.5228,328800.0
2012-01-06 14:10:00,25.35,25.36,25.32,25.34,243300.0,17.5228,17.5297,17.5021,17.5159,243300.0
2012-01-06 14:15:00,25.34,25.35,25.33,25.35,206000.0,17.5159,17.5228,17.509,17.5228,206000.0
2012-01-06 14:20:00,25.35,25.38,25.34,25.38,246900.0,17.5228,17.5436,17.5159,17.5436,246900.0
2012-01-06 14:25:00,25.38,25.39,25.36,25.39,232900.0,17.5436,17.5505,17.5297,17.5505,232900.0
2012-01-06 14:30:00,25.38,25.4,25.38,25.38,221700.0,17.5436,17.5574,17.5436,17.5436,221700.0
2012-01-06 14:35:00,25.38,25.4,25.35,25.38,316900.0,17.5436,17.5574,17.5228,17.5436,316900.0
2012-01-06 14:40:00,25.38,25.39,25.36,25.36,294600.0,17.5436,17.5505,17.5297,17.5297,294600.0
2012-01-06 14:45:00,25.36,25.37,25.34,25.35,249800.0,17.5297,17.5366,17.5159,17.5228,249800.0
2012-01-06 14:50:00,25.35,25.37,25.35,25.37,156700.0,17.5228,17.5366,17.5228,17.5366,156700.0
2012-01-06 14:55:00,25.37,25.38,25.33,25.34,541400.0,17.5366,17.5436,17.509,17.5159,541400.0
2012-01-06 15:00:00,25.34,25.35,25.33,25.33,236300.0,17.5159,17.5228,17.509,17.509,236300.0
2012-01-06 15:05:00,25.33,25.35,25.33,25.35,179600.0,17.509,17.5228,17.509,17.5228,179600.0
2012-01-06 15:10:00,25.35,25.35,25.33,25.34,214600.0,17.5228,17.5228,17.509,17.5159,214600.0
2012-01-06 15:15:00,25.34,25.35,25.29,25.32,590200.0,17.5159,17.5228,17.4813,17.5021,590200.0
2012-01-06 15:20:00,25.32,25.33,25.29,25.33,336500.0,17.5021,17.509,17.4813,17.509,336500.0
2012-01-06 15:25:00,25.32,25.34,25.32,25.32,243600.0,17.5021,17.5159,17.5021,17.5021,243600.0
2012-01-06 15:30:00,25.32,25.33,25.29,25.3,493200.0,17.5021,17.509,17.4813,17.4883,493200.0
2012-01-06 15:35:00,25.31,25.32,25.29,25.3,800100.0,17.4952,17.5021,17.4813,17.4883,800100.0
2012-01-06 15:40:00,25.31,25.35,25.3,25.33,591300.0,17.4952,17.5228,17.4883,17.509,591300.0
2012-01-06 15:45:00,25.32,25.34,25.3,25.31,543700.0,17.5021,17.5159,17.4883,17.4952,543700.0
2012-01-06 15:50:00,25.32,25.32,25.26,25.28,984700.0,17.5021,17.5021,17.4606,17.4744,984700.0
2012-01-06 15:55:00,25.28,25.29,25.23,25.29,1538800.0,17.4744,17.4813,17.4399,17.4813,1538800.0
2012-01-09 09:30:00,25.43,25.45,25.28,25.32,1058500.0,17.5781,17.5919,17.4744,17.5021,1058500.0
2012-01-09 09:35:00,25.32,25.33,25.22,25.3,1147700.0,17.5021,17.509,17.433,17.4883,1147700.0
2012-01-09 09:40:00,25.3,25.3,25.22,25.26,475200.0,17.4883,17.4883,17.433,17.4606,475200.0
2012-01-09 09:45:00,25.26,25.38,25.25,25.38,554600.0,17.4606,17.5436,17.4537,17.5436,554600.0
2012-01-09 09:50:00,25.38,25.47,25.38,25.45,759400.0,17.5436,17.6058,17.5436,17.5919,759400.0
2012-01-09 09:55:00,25.45,25.48,25.39,25.47,597600.0,17.5919,17.6127,17.5505,17.6058,597600.0
2012-01-09 10:00:00,25.47,25.48,25.43,25.45,752200.0,17.6058,17.6127,17.5781,17.5919,752200.0
2012-01-09 10:05:00,25.44,25.49,25.44,25.48,385100.0,17.585,17.6196,17.585,17.6127,385100.0
2012-01-09 10:10:00,25.48,25.49,25.45,25.47,511900.0,17.6127,17.6196,17.5919,17.6058,511900.0
2012-01-09 10:15:00,25.48,25.5,25.46,25.48,478500.0,17.6127,17.6265,17.5989,17.6127,478500.0
2012-01-09 10:20:00,25.49,25.5,25.46,25.48,439100.0,17.6196,17.6265,17.5989,17.6127,439100.0
2012-01-09 10:25:00,25.48,25.5,25.46,25.49,367700.0,17.6127,17.6265,17.5989,17.6196,367700.0
2012-01-09 10:30:00,25.49,25.5,25.48,25.48,226300.0,17.6196,17.6265,17.6127,17.6127,226300.0
2012-01-09 10:35:00,25.49,25.5,25.47,25.49,380300.0,17.6196,17.6265,17.6058,17.6196,380300.0
2012-01-09 10:40:00,25.5,25.5,25.45,25.46,483000.0,17.6265,17.6265,17.5919,17.5989,483000.0
2012-01-09 10:45:00,25.46,25.48,25.42,25.42,397600.0,17.5989,17.6127,17.5712,17.5712,397600.0
2012-01-09 10:50:00,25.42,25.44,25.39,25.43,596600.0,17.5712,17.585,17.5505,17.5781,596600.0
2012-01-09 10:55:00,25.43,25.44,25.36,25.39,379800.0,17.5781,17.585,17.5297,17.5505,379800.0
2012-01-09 11:00:00,25.39,25.4,25.35,25.35,485200.0,17.5505,17.5574,17.5228,17.5228,485200.0
2012-01-09 11:05:00,25.35,25.36,25.31,25.33,546400.0,17.5228,17.5297,17.4952,17.509,546400.0
2012-01-09 11:10:00,25.34,25.36,25.31,25.33,306200.0,17.5159,17.5297,17.4952,17.509,306200.0
2012-01-09 11:15:00,25.32,25.35,25.3,25.3,416600.0,17.5021,17.5228,17.4883,17.4883,416600.0
2012-01-09 11:20:00,25.3,25.38,25.3,25.36,386200.0,17.4883,17.5436,17.4883,17.5297,386200.0
2012-01-09 11:25:00,25.37,25.42,25.36,25.42,232600.0,17.5366,17.5712,17.5297,17.5712,232600.0
2012-01-09 11:30:00,25.42,25.43,25.38,25.38,392600.0,17.5712,17.5781,17.5436,17.5436,392600.0
2012-01-09 11:35:00,25.39,25.44,25.37,25.44,257100.0,17.5505,17.585,17.5366,17.585,257100.0
2012-01-09 11:40:00,25.44,25.45,25.42,25.44,334800.0,17.585,17.5919,17.5712,17.585,334800.0
2012-01-09 11:45:00,25.45,25.47,25.41,25.42,557900.0,17.5919,17.6058,17.5643,17.5712,557900.0
2012-01-09 11:50:00,25.43,25.45,25.41,25.42,189700.0,17.5781,17.5919,17.5643,17.5712,189700.0
2012-01-09 11:55:00,25.42,25.42,25.38,25.38,173200.0,17.5712,17.5712,17.5436,17.5436,173200.0
2012-01-09 12:00:00,25.39,25.39,25.34,25.34,212500.0,17.5505,17.5505,17.5159,17.5159,212500.0
2012-01-09 12:05:00,25.34,25.38,25.33,25.38,199300.0,17.5159,17.5436,17.509,17.5436,199300.0
2012-01-09 12:10:00,25.37,25.41,25.37,25.41,231300.0,17.5366,17.5643,17.5366,17.5643,231300.0
2012-01-09 12:15:00,25.4,25.41,25.37,25.38,126900.0,17.5574,17.5643,17.5366,17.5436,126900.0
2012-01-09 12:20:00,25.37,25.38,25.35,25.36,187500.0,17.5366,17.5436,17.5228,17.5297,187500.0
2012-01-09 12:25:00,25.36,25.43,25.36,25.41,275700.0,17.5297,17.5781,17.5297,17.5643,275700.0
2012-01-09 12:30:00,25.41,25.43,25.41,25.41,234000.0,17.5643,17.5781,17.5643,17.5643,234000.0
2012-01-09 12:35:00,25.42,25.45,25.4,25.45,218800.0,17.5712,17.5919,17.5574,17.5919,218800.0
2012-01-09 12:40:00,25.44,25.45,25.44,25.45,131900.0,17.585,17.5919,17.585,17.5919,131900.0
2012-01-09 12:45:00,25.45,25.45,25.44,25.44,159700.0,17.5919,17.5919,17.585,17.585,159700.0
2012-01-09 12:50:00,25.45,25.45,25.43,25.43,106600.0,17.5919,17.5919,17.5781,17.5781,106600.0
2012-01-09 12:55:00,25.43,25.44,25.41,25.41,161800.0,17.5781,17.585,17.5643,17.5643,161800.0
2012-01-09 13:00:00,25.41,25.45,25.41,25.43,285100.0,17.5643,17.5919,17.5643,17.5781,285100.0
2012-01-09 13:05:00,25.44,25.44,25.41,25.41,159300.0,17.585,17.585,17.5643,17.5643,159300.0
2012-01-09 13:10:00,25.41,25.43,25.4,25.43,216400.0,17.5643,17.5781,17.5574,17.5781,216400.0
2012-01-09 13:15:00,25.43,25.45,25.42,25.43,194600.0,17.5781,17.5919,17.5712,17.5781,194600.0
2012-01-09 13:20:00,25.43,25.44,25.42,25.42,195100.0,17.5781,17.585,17.5712,17.5712,195100.0
2012-01-09 13:25:00,25.43,25.45,25.42,25.44,303800.0,17.5781,17.5919,17.5712,17.585,303800.0
2012-01-09 13:30:00,25.43,25.44,25.43,25.44,88700.0,17.5781,17.585,17.5781,17.585,88700.0
2012-01-09 13:35:00,25.44,25.45,25.42,25.43,275700.0,17.585,17.5919,17.5712,17.5781,275700.0
2012-01-09 13:40:00,25.44,25.48,25.43,25.46,590500.0,17.585,17.6127,17.5781,17.5989,590500.0
2012-01-09 13:45:00,25.46,25.52,25.46,25.51,1658600.0,17.5989,17.6403,17.5989,17.6334,1658600.0
2012-01-09 13:50:00,25.5,25.51,25.49,25.51,532200.0,17.6265,17.6334,17.6196,17.6334,532200.0
2012-01-09 13:55:00,25.51,25.53,25.49,25.5,553400.0,17.6334,17.6472,17.6196,17.6265,553400.0
2012-01-09 14:00:00,25.49,25.52,25.49,25.52,253300.0,17.6196,17.6403,17.6196,17.6403,253300.0
2012-01-09 14:05:00,25.52,25.55,25.5,25.52,717500.0,17.6403,17.6611,17.6265,17.6403,717500.0
2012-01-09 14:10:00,25.51,25.53,25.5,25.51,485400.0,17.6334,17.6472,17.6265,17.6334,485400.0
2012-01-09 14:15:00,25.51,25.53,25.48,25.49,330100.0,17.6334,17.6472,17.6127,17.6196,330100.0
2012-01-09 14:20:00,25.5,25.52,25.48,25.5,406400.0,17.6265,17.6403,17.6127,17.6265,406400.0
2012-01-09 14:25:00,25.5,25.5,25.49,25.5,161100.0,17.6265,17.6265,17.6196,17.6265,161100.0
2012-01-09 14:30:00,25.5,25.54,25.49,25.54,364200.0,17.6265,17.6542,17.6196,17.6542,364200.0
2012-01-09 14:35:00,25.54,25.55,25.52,25.54,292300.0,17.6542,17.6611,17.6403,17.6542,292300.0
2012-01-09 14:40:00,25.54,25.54,25.52,25.52,263900.0,17.6542,17.6542,17.6403,17.6403,263900.0
2012-01-09 14:45:00,25.52,25.53,25.48,25.5,388300.0,17.6403,17.6472,17.6127,17.6265,388300.0
2012-01-09 14:50:00,25.5,25.52,25.49,25.51,355300.0,17.6265,17.6403,17.6196,17.6334,355300.0
2012-01-09 14:55:00,25.52,25.52,25.5,25.52,328300.0,17.6403,17.6403,17.6265,17.6403,328300.0
2012-01-09 15:00:00,25.52,25.55,25.5,25.51,548400.0,17.6403,17.6611,17.6265,17.6334,548400.0
2012-01-09 15:05:00,25.52,25.54,25.5,25.53,814400.0,17.6403,17.6542,17.6265,17.6472,814400.0
2012-01-09 15:10:00,25.53,25.54,25.48,25.53,574300.0,17.6472,17.6542,17.6127,17.6472,574300.0
2012-01-09 15:15:00,25.53,25.56,25.52,25.54,834900.0,17.6472,17.668,17.6403,17.6542,834900.0
2012-01-09 15:20:00,25.55,25.55,25.52,25.53,355100.0,17.6611,17.6611,17.6403,17.6472,355100.0
2012-01-09 15:25:00,25.54,25.55,25.52,25.53,332900.0,17.6542,17.6611,17.6403,17.6472,332900.0
2012-01-09 15:30:00,25.52,25.53,25.51,25.52,362400.0,17.6403,17.6472,17.6334,17.6403,362400.0
2012-01-09 15:35:00,25.52,25.54,25.51,25.53,576700.0,17.6403,17.6542,17.6334,17.6472,576700.0
2012-01-09 15:40:00,25.54,25.55,25.53,25.55,333400.0,17.6542,17.6611,17.6472,17.6611,333400.0
2012-01-09 15:45:00,25.55,25.55,25.47,25.49,1042500.0,17.6611,17.6611,17.6058,17.6196,1042500.0
2012-01-09 15:50:00,25.49,25.51,25.47,25.47,866100.0,17.6196,17.6334,17.6058,17.6058,866100.0
2012-01-09 15:55:00,25.47,25.5,25.46,25.46,2256100.0,17.6058,17.6265,17.5989,17.5989,2256100.0
2012-01-10 09:30:00,25.74,25.77,25.61,25.64,2208200.0,17.7924,17.8131,17.7025,17.7233,2208200.0
2012-01-10 09:35:00,25.64,25.76,25.63,25.74,1119400.0,17.7233,17.8062,17.7164,17.7924,1119400.0
2012-01-10 09:40:00,25.74,25.8,25.66,25.68,1199800.0,17.7924,17.8339,17.7371,17.7509,1199800.0
2012-01-10 09:45:00,25.7,25.74,25.69,25.74,1165700.0,17.7648,17.7924,17.7578,17.7924,1165700.0
2012-01-10 09:50:00,25.74,25.8,25.73,25.78,1058400.0,17.7924,17.8339,17.7855,17.8201,1058400.0
2012-01-10 09:55:00,25.78,25.84,25.77,25.82,805100.0,17.8201,17.8615,17.8131,17.8477,805100.0
2012-01-10 10:00:00,25.83,25.89,25.82,25.89,978400.0,17.8546,17.8961,17.8477,17.8961,978400.0
2012-01-10 10:05:00,25.89,25.89,25.86,25.87,514500.0,17.8961,17.8961,17.8754,17.8823,514500.0
2012-01-10 10:10:00,25.87,25.89,25.86,25.89,425500.0,17.8823,17.8961,17.8754,17.8961,425500.0
2012-01-10 10:15:00,25.89,25.92,25.87,25.91,1477700.0,17.8961,17.9168,17.8823,17.9099,1477700.0
2012-01-10 10:20:00,25.91,25.91,25.82,25.84,922500.0,17.9099,17.9099,17.8477,17.8615,922500.0
2012-01-10 10:25:00,25.84,25.86,25.76,25.78,830000.0,17.8615,17.8754,17.8062,17.8201,830000.0
2012-01-10 10:30:00,25.79,25.82,25.75,25.82,1015700.0,17.827,17.8477,17.7993,17.8477,1015700.0
2012-01-10 10:35:00,25.81,25.85,25.81,25.82,300000.0,17.8408,17.8684,17.8408,17.8477,300000.0
2012-01-10 10:40:00,25.82,25.83,25.8,25.82,253500.0,17.8477,17.8546,17.8339,17.8477,253500.0
2012-01-10 10:45:00,25.82,25.85,25.79,25.8,418100.0,17.8477,17.8684,17.827,17.8339,418100.0
2012-01-10 10:50:00,25.8,25.81,25.73,25.74,385700.0,17.8339,17.8408,17.7855,17.7924,385700.0
2012-01-10 10:55:00,25.73,25.78,25.73,25.78,357000.0,17.7855,17.8201,17.7855,17.8201,357000.0
2012-01-10 11:00:00,25.78,25.78,25.69,25.69,464700.0,17.8201,17.8201,17.7578,17.7578,464700.0
2012-01-10 11:05:00,25.7,25.75,25.67,25.74,542400.0,17.7648,17.7993,17.744,17.7924,542400.0
2012-01-10 11:10:00,25.73,25.77,25.72,25.77,327000.0,17.7855,17.8131,17.7786,17.8131,327000.0
2012-01-10 11:15:00,25.77,25.82,25.76,25.79,306200.0,17.8131,17.8477,17.8062,17.827,306200.0
2012-01-10 11:20:00,25.78,25.79,25.76,25.79,223300.0,17.8201,17.827,17.8062,17.827,223300.0
2012-01-10 11:25:00,25.78,25.8,25.77,25.79,284500.0,17.8201,17.8339,17.8131,17.827,284500.0
2012-01-10 11:30:00,25.78,25.81,25.76,25.78,459700.0,17.8201,17.8408,17.8062,17.8201,459700.0
2012-01-10 11:35:00,25.78,25.79,25.74,25.75,269500.0,17.8201,17.827,17.7924,17.7993,269500.0
2012-01-10 11:40:00,25.75,25.76,25.72,25.74,262700.0,17.7993,17.8062,17.7786,17.7924,262700.0
2012-01-10 11:45:00,25.74,25.75,25.71,25.75,341700.0,17.7924,17.7993,17.7717,17.7993,341700.0
2012-01-10 11:50:00,25.75,25.75,25.72,25.72,325000.0,17.7993,17.7993,17.7786,17.7786,325000.0
2012-01-10 11:55:00,25.72,25.73,25.7,25.71,255400.0,17.7786,17.7855,17.7648,17.7717,255400.0
2012-01-10 12:00:00,25.71,25.73,25.7,25.7,210400.0,17.7717,17.7855,17.7648,17.7648,210400.0
2012-01-10 12:05:00,25.7,25.73,25.68,25.71,473500.0,17.7648,17.7855,17.7509,17.7717,473500.0
2012-01-10 12:10:00,25.71,25.71,25.68,25.69,172500.0,17.7717,17.7717,17.7509,17.7578,172500.0
2012-01-10 12:15:00,25.68,25.69,25.65,25.67,506800.0,17.7509,17.7578,17.7302,17.744,506800.0
2012-01-10 12:20:00,25.67,25.68,25.65,25.66,298400.0,17.744,17.7509,17.7302,17.7371,298400.0
2012-01-10 12:25:00,25.65,25.66,25.55,25.55,678700.0,17.7302,17.7371,17.6611,17.6611,678700.0
2012-01-10 12:30:00,25.55,25.61,25.54,25.6,588800.0,17.6611,17.7025,17.6542,17.6956,588800.0
2012-01-10 12:35:00,25.6,25.61,25.58,25.59,277400.0,17.6956,17.7025,17.6818,17.6887,277400.0
2012-01-10 12:40:00,25.59,25.6,25.55,25.57,425500.0,17.6887,17.6956,17.6611,17.6749,425500.0
2012-01-10 12:45:00,25.57,25.58,25.54,25.54,276700.0,17.6749,17.6818,17.6542,17.6542,276700.0
2012-01-10 12:50:00,25.54,25.57,25.54,25.56,312600.0,17.6542,17.6749,17.6542,17.668,312600.0
2012-01-10 12:55:00,25.56,25.62,25.56,25.62,350200.0,17.668,17.7095,17.668,17.7095,350200.0
2012-01-10 13:00:00,25.62,25.62,25.6,25.61,378000.0,17.7095,17.7095,17.6956,17.7025,378000.0
2012-01-10 13:05:00,25.61,25.62,25.57,25.58,253100.0,17.7025,17.7095,17.6749,17.6818,253100.0
2012-01-10 13:10:00,25.59,25.59,25.57,25.58,100300.0,17.6887,17.6887,17.6749,17.6818,100300.0
2012-01-10 13:15:00,25.58,25.62,25.58,25.59,384800.0,17.6818,17.7095,17.6818,17.6887,384800.0
2012-01-10 13:20:00,25.59,25.61,25.57,25.59,431700.0,17.6887,17.7025,17.6749,17.6887,431700.0
2012-01-10 13:25:00,25.59,25.59,25.52,25.54,610300.0,17.6887,17.6887,17.6403,17.6542,610300.0
2012-01-10 13:30:00,25.54,25.58,25.51,25.58,789900.0,17.6542,17.6818,17.6334,17.6818,789900.0
2012-01-10 13:35:00,25.58,25.59,25.55,25.57,689700.0,17.6818,17.6887,17.6611,17.6749,689700.0
2012-01-10 13:40:00,25.57,25.6,25.56,25.6,192400.0,17.6749,17.6956,17.668,17.6956,192400.0
2012-01-10 13:45:00,25.6,25.6,25.56,25.56,177600.0,17.6956,17.6956,17.668,17.668,177600.0
2012-01-10 13:50:00,25.56,25.57,25.55,25.57,197300.0,17.668,17.6749,17.6611,17.6749,197300.0
2012-01-10 13:55:00,25.57,25.65,25.56,25.65,525100.0,17.6749,17.7302,17.668,17.7302,525100.0
2012-01-10 14:00:00,25.64,25.65,25.62,25.64,376200.0,17.7233,17.7302,17.7095,17.7233,376200.0
2012-01-10 14:05:00,25.64,25.65,25.61,25.62,187500.0,17.7233,17.7302,17.7025,17.7095,187500.0
2012-01-10 14:10:00,25.61,25.64,25.61,25.61,271500.0,17.7025,17.7233,17.7025,17.7025,271500.0
2012-01-10 14:15:00,25.61,25.65,25.59,25.65,675600.0,17.7025,17.7302,17.6887,17.7302,675600.0
2012-01-10 14:20:00,25.64,25.65,25.64,25.64,138000.0,17.7233,17.7302,17.7233,17.7233,138000.0
2012-01-10 14:25:00,25.65,25.65,25.6,25.61,251200.0,17.7302,17.7302,17.6956,17.7025,251200.0
2012-01-10 14:30:00,25.6,25.63,25.6,25.63,250200.0,17.6956,17.7164,17.6956,17.7164,250200.0
2012-01-10 14:35:00,25.62,25.65,25.59,25.64,344600.0,17.7095,17.7302,17.6887,17.7233,344600.0
2012-01-10 14:40:00,25.64,25.65,25.63,25.65,265800.0,17.7233,17.7302,17.7164,17.7302,265800.0
2012-01-10 14:45:00,25.65,25.69,25.64,25.67,334000.0,17.7302,17.7578,17.7233,17.744,334000.0
2012-01-10 14:50:00,25.67,25.67,25.62,25.63,512700.0,17.744,17.744,17.7095,17.7164,512700.0
2012-01-10 14:55:00,25.63,25.66,25.62,25.65,286800.0,17.7164,17.7371,17.7095,17.7302,286800.0
2012-01-10 15:00:00,25.64,25.65,25.64,25.64,123900.0,17.7233,17.7302,17.7233,17.7233,123900.0
2012-01-10 15:05:00,25.64,25.65,25.64,25.64,157400.0,17.7233,17.7302,17.7233,17.7233,157400.0
2012-01-10 15:10:00,25.64,25.65,25.62,25.64,408500.0,17.7233,17.7302,17.7095,17.7233,408500.0
2012-01-10 15:15:00,25.63,25.64,25.63,25.64,146500.0,17.7164,17.7233,17.7164,17.7233,146500.0
2012-01-10 15:20:00,25.64,25.64,25.62,25.62,184200.0,17.7233,17.7233,17.7095,17.7095,184200.0
2012-01-10 15:25:00,25.62,25.66,25.62,25.63,619900.0,17.7095,17.7371,17.7095,17.7164,619900.0
2012-01-10 15:30:00,25.63,25.63,25.61,25.63,318900.0,17.7164,17.7164,17.7025,17.7164,318900.0
2012-01-10 15:35:00,25.63,25.63,25.6,25.62,714100.0,17.7164,17.7164,17.6956,17.7095,714100.0
2012-01-10 15:40:00,25.62,25.64,25.6,25.6,560900.0,17.7095,17.7233,17.6956,17.6956,560900.0
2012-01-10 15:45:00,25.6,25.63,25.59,25.6,833400.0,17.6956,17.7164,17.6887,17.6956,833400.0
2012-01-10 15:50:00,25.6,25.64,25.6,25.62,633900.0,17.6956,17.7233,17.6956,17.7095,633900.0
2012-01-10 15:55:00,25.62,25.63,25.59,25.6,1489700.0,17.7095,17.7164,17.6887,17.6956,1489700.0
2012-01-11 09:30:00,25.43,25.6,25.4,25.54,1850300.0,17.5781,17.6956,17.5574,17.6542,1850300.0
2012-01-11 09:35:00,25.54,25.59,25.51,25.57,972400.0,17.6542,17.6887,17.6334,17.6749,972400.0
2012-01-11 09:40:00,25.58,25.71,25.57,25.66,1638600.0,17.6818,17.7717,17.6749,17.7371,1638600.0
2012-01-11 09:45:00,25.65,25.77,25.65,25.75,1232600.0,17.7302,17.8131,17.7302,17.7993,1232600.0
2012-01-11 09:50:00,25.75,25.77,25.62,25.67,1530500.0,17.7993,17.8131,17.7095,17.744,1530500.0
2012-01-11 09:55:00,25.68,25.68,25.6,25.6,473300.0,17.7509,17.7509,17.6956,17.6956,473300.0
2012-01-11 10:00:00,25.6,25.65,25.52,25.64,783300.0,17.6956,17.7302,17.6403,17.7233,783300.0
2012-01-11 10:05:00,25.63,25.68,25.61,25.66,971400.0,17.7164,17.7509,17.7025,17.7371,971400.0
2012-01-11 10:10:00,25.67,25.73,25.65,25.7,575800.0,17.744,17.7855,17.7302,17.7648,575800.0
2012-01-11 10:15:00,25.7,25.71,25.67,25.68,410400.0,17.7648,17.7717,17.744,17.7509,410400.0
2012-01-11 10:20:00,25.67,25.74,25.67,25.73,636200.0,17.744,17.7924,17.744,17.7855,636200.0
2012-01-11 10:25:00,25.73,25.77,25.73,25.76,341700.0,17.7855,17.8131,17.7855,17.8062,341700.0
2012-01-11 10:30:00,25.76,25.78,25.75,25.78,577000.0,17.8062,17.8201,17.7993,17.8201,577000.0
2012-01-11 10:35:00,25.78,25.81,25.77,25.81,534300.0,17.8201,17.8408,17.8131,17.8408,534300.0
2012-01-11 10:40:00,25.81,25.88,25.81,25.87,1300900.0,17.8408,17.8892,17.8408,17.8823,1300900.0
2012-01-11 10:45:00,25.87,25.89,25.76,25.77,1034100.0,17.8823,17.8961,17.8062,17.8131,1034100.0
2012-01-11 10:50:00,25.77,25.79,25.77,25.78,222000.0,17.8131,17.827,17.8131,17.8201,222000.0
2012-01-11 10:55:00,25.78,25.81,25.78,25.8,352700.0,17.8201,17.8408,17.8201,17.8339,352700.0
2012-01-11 11:00:00,25.8,25.82,25.8,25.82,234400.0,17.8339,17.8477,17.8339,17.8477,234400.0
2012-01-11 11:05:00,25.82,25.82,25.71,25.71,438900.0,17.8477,17.8477,17.7717,17.7717,438900.0
2012-01-11 11:10:00,25.72,25.74,25.71,25.71,262300.0,17.7786,17.7924,17.7717,17.7717,262300.0
2012-01-11 11:15:00,25.71,25.74,25.7,25.71,793900.0,17.7717,17.7924,17.7648,17.7717,793900.0
2012-01-11 11:20:00,25.71,25.71,25.66,25.67,733800.0,17.7717,17.7717,17.7371,17.744,733800.0
2012-01-11 11:25:00,25.66,25.67,25.6,25.6,373200.0,17.7371,17.744,17.6956,17.6956,373200.0
2012-01-11 11:30:00,25.6,25.68,25.59,25.68,437800.0,17.6956,17.7509,17.6887,17.7509,437800.0
2012-01-11 11:35:00,25.68,25.71,25.68,25.69,368100.0,17.7509,17.7717,17.7509,17.7578,368100.0
2012-01-11 11:40:00,25.69,25.71,25.68,25.71,195100.0,17.7578,17.7717,17.7509,17.7717,195100.0
2012-01-11 11:45:00,25.71,25.77,25.7,25.75,364600.0,17.7717,17.8131,17.7648,17.7993,364600.0
2012-01-11 11:50:00,25.75,25.75,25.68,25.7,351100.0,17.7993,17.7993,17.7509,17.7648,351100.0
2012-01-11 11:55:00,25.7,25.7,25.67,25.68,911500.0,17.7648,17.7648,17.744,17.7509,911500.0
2012-01-11 12:00:00,25.68,25.72,25.67,25.68,515800.0,17.7509,17.7786,17.744,17.7509,515800.0
2012-01-11 12:05:00,25.67,25.69,25.67,25.69,134700.0,17.744,17.7578,17.744,17.7578,134700.0
2012-01-11 12:10:00,25.69,25.71,25.69,25.71,150400.0,17.7578,17.7717,17.7578,17.7717,150400.0
2012-01-11 12:15:00,25.71,25.73,25.7,25.72,173400.0,17.7717,17.7855,17.7648,17.7786,173400.0
2012-01-11 12:20:00,25.73,25.74,25.71,25.73,312100.0,17.7855,17.7924,17.7717,17.7855,312100.0
2012-01-11 12:25:00,25.73,25.73,25.68,25.69,274400.0,17.7855,17.7855,17.7509,17.7578,274400.0
2012-01-11 12:30:00,25.68,25.69,25.65,25.66,345300.0,17.7509,17.7578,17.7302,17.7371,345300.0
2012-01-11 12:35:00,25.66,25.68,25.66,25.68,175600.0,17.7371,17.7509,17.7371,17.7509,175600.0
2012-01-11 12:40:00,25.67,25.68,25.67,25.68,100000.0,17.744,17.7509,17.744,17.7509,100000.0
2012-01-11 12:45:00,25.68,25.72,25.67,25.69,369600.0,17.7509,17.7786,17.744,17.7578,369600.0
2012-01-11 12:50:00,25.69,25.7,25.68,25.69,154200.0,17.7578,17.7648,17.7509,17.7578,154200.0
2012-01-11 12:55:00,25.69,25.7,25.67,25.69,286000.0,17.7578,17.7648,17.744,17.7578,286000.0
2012-01-11 13:00:00,25.69,25.73,25.68,25.73,236700.0,17.7578,17.7855,17.7509,17.7855,236700.0
2012-01-11 13:05:00,25.73,25.75,25.72,25.73,267000.0,17.7855,17.7993,17.7786,17.7855,267000.0
2012-01-11 13:10:00,25.73,25.74,25.69,25.71,269900.0,17.7855,17.7924,17.7578,17.7717,269900.0
2012-01-11 13:15:00,25.71,25.72,25.67,25.69,452200.0,17.7717,17.7786,17.744,17.7578,452200.0
2012-01-11 13:20:00,25.68,25.71,25.68,25.7,158200.0,17.7509,17.7717,17.7509,17.7648,158200.0
2012-01-11 13:25:00,25.7,25.72,25.69,25.71,145500.0,17.7648,17.7786,17.7578,17.7717,145500.0
2012-01-11 13:30:00,25.72,25.73,25.71,25.71,222000.0,17.7786,17.7855,17.7717,17.7717,222000.0
2012-01-11 13:35:00,25.72,25.78,25.71,25.78,382500.0,17.7786,17.8201,17.7717,17.8201,382500.0
2012-01-11 13:40:00,25.78,25.79,25.75,25.77,444600.0,17.8201,17.827,17.7993,17.8131,444600.0
2012-01-11 13:45:00,25.77,25.78,25.76,25.78,237100.0,17.8131,17.8201,17.8062,17.8201,237100.0
2012-01-11 13:50:00,25.77,25.79,25.73,25.75,313400.0,17.8131,17.827,17.7855,17.7993,313400.0
2012-01-11 13:55:00,25.75,25.75,25.34,25.5,6487600.0,17.7993,17.7993,17.5159,17.6265,6487600.0
2012-01-11 14:00:00,25.49,25.63,25.48,25.54,2873000.0,17.6196,17.7164,17.6127,17.6542,2873000.0
2012-01-11 14:05:00,25.54,25.69,25.54,25.68,2609700.0,17.6542,17.7578,17.6542,17.7509,2609700.0
2012-01-11 14:10:00,25.68,25.73,25.67,25.73,847700.0,17.7509,17.7855,17.744,17.7855,847700.0
2012-01-11 14:15:00,25.73,25.74,25.66,25.73,720500.0,17.7855,17.7924,17.7371,17.7855,720500.0
2012-01-11 14:20:00,25.73,25.73,25.66,25.67,560700.0,17.7855,17.7855,17.7371,17.744,560700.0
2012-01-11 14:25:00,25.68,25.73,25.67,25.71,508700.0,17.7509,17.7855,17.744,17.7717,508700.0
2012-01-11 14:30:00,25.71,25.73,25.7,25.71,242900.0,17.7717,17.7855,17.7648,17.7717,242900.0
2012-01-11 14:35:00,25.71,25.75,25.71,25.74,228500.0,17.7717,17.7993,17.7717,17.7924,228500.0
2012-01-11 14:40:00,25.74,25.77,25.73,25.76,503000.0,17.7924,17.8131,17.7855,17.8062,503000.0
2012-01-11 14:45:00,25.76,25.78,25.73,25.73,345800.0,17.8062,17.8201,17.7855,17.7855,345800.0
2012-01-11 14:50:00,25.74,25.74,25.71,25.74,231400.0,17.7924,17.7924,17.7717,17.7924,231400.0
2012-01-11 14:55:00,25.73,25.75,25.73,25.74,181700.0,17.7855,17.7993,17.7855,17.7924,181700.0
2012-01-11 15:00:00,25.75,25.77,25.73,25.74,431200.0,17.7993,17.8131,17.7855,17.7924,431200.0
2012-01-11 15:05:00,25.73,25.77,25.73,25.77,202200.0,17.7855,17.8131,17.7855,17.8131,202200.0
2012-01-11 15:10:00,25.77,25.8,25.73,25.75,956400.0,17.8131,17.8339,17.7855,17.7993,956400.0
2012-01-11 15:15:00,25.76,25.77,25.75,25.76,220900.0,17.8062,17.8131,17.7993,17.8062,220900.0
2012-01-11 15:20:00,25.77,25.79,25.75,25.79,387000.0,17.8131,17.827,17.7993,17.827,387000.0
2012-01-11 15:25:00,25.79,25.83,25.78,25.83,715200.0,17.827,17.8546,17.8201,17.8546,715200.0
2012-01-11 15:30:00,25.83,25.83,25.78,25.8,479000.0,17.8546,17.8546,17.8201,17.8339,479000.0
2012-01-11 15:35:00,25.81,25.83,25.8,25.83,471700.0,17.8408,17.8546,17.8339,17.8546,471700.0
2012-01-11 15:40:00,25.83,25.84,25.77,25.78,602500.0,17.8546,17.8615,17.8131,17.8201,602500.0
2012-01-11 15:45:00,25.79,25.83,25.79,25.83,708700.0,17.827,17.8546,17.827,17.8546,708700.0
2012-01-11 15:50:00,25.83,25.86,25.82,25.86,1395600.0,17.8546,17.8754,17.8477,17.8754,1395600.0
2012-01-11 15:55:00,25.86,25.86,25.79,25.81,1809000.0,17.8754,17.8754,17.827,17.8408,1809000.0
2012-01-12 09:30:00,25.86,25.9,25.77,25.78,1465300.0,17.8754,17.903,17.8131,17.8201,1465300.0
2012-01-12 09:35:00,25.77,25.78,25.66,25.74,1516100.0,17.8131,17.8201,17.7371,17.7924,1516100.0
2012-01-12 09:40:00,25.73,25.8,25.59,25.6,1450200.0,17.7855,17.8339,17.6887,17.6956,1450200.0
2012-01-12 09:45:00,25.59,25.64,25.55,25.57,1454200.0,17.6887,17.7233,17.6611,17.6749,1454200.0
2012-01-12 09:50:00,25.58,25.64,25.57,25.59,637500.0,17.6818,17.7233,17.6749,17.6887,637500.0
2012-01-12 09:55:00,25.59,25.65,25.58,25.64,720200.0,17.6887,17.7302,17.6818,17.7233,720200.0
2012-01-12 10:00:00,25.65,25.69,25.64,25.69,784000.0,17.7302,17.7578,17.7233,17.7578,784000.0
2012-01-12 10:05:00,25.68,25.7,25.59,25.61,998000.0,17.7509,17.7648,17.6887,17.7025,998000.0
2012-01-12 10:10:00,25.61,25.62,25.55,25.56,830800.0,17.7025,17.7095,17.6611,17.668,830800.0
2012-01-12 10:15:00,25.55,25.62,25.54,25.62,748600.0,17.6611,17.7095,17.6542,17.7095,748600.0
2012-01-12 10:20:00,25.62,25.66,25.6,25.64,657200.0,17.7095,17.7371,17.6956,17.7233,657200.0
2012-01-12 10:25:00,25.63,25.74,25.63,25.72,457000.0,17.7164,17.7924,17.7164,17.7786,457000.0
2012-01-12 10:30:00,25.73,25.73,25.65,25.68,580300.0,17.7855,17.7855,17.7302,17.7509,580300.0
2012-01-12 10:35:00,25.68,25.75,25.67,25.75,354800.0,17.7509,17.7993,17.744,17.7993,354800.0
2012-01-12 10:40:00,25.74,25.74,25.67,25.69,550300.0,17.7924,17.7924,17.744,17.7578,550300.0
2012-01-12 10:45:00,25.69,25.74,25.69,25.74,493100.0,17.7578,17.7924,17.7578,17.7924,493100.0
2012-01-12 10:50:00,25.74,25.81,25.73,25.77,824800.0,17.7924,17.8408,17.7855,17.8131,824800.0
2012-01-12 10:55:00,25.77,25.78,25.72,25.72,678600.0,17.8131,17.8201,17.7786,17.7786,678600.0
2012-01-12 11:00:00,25.72,25.74,25.7,25.72,960900.0,17.7786,17.7924,17.7648,17.7786,960900.0
2012-01-12 11:05:00,25.72,25.78,25.72,25.76,863900.0,17.7786,17.8201,17.7786,17.8062,863900.0
2012-01-12 11:10:00,25.77,25.77,25.68,25.68,946400.0,17.8131,17.8131,17.7509,17.7509,946400.0
2012-01-12 11:15:00,25.67,25.73,25.66,25.72,475900.0,17.744,17.7855,17.7371,17.7786,475900.0
2012-01-12 11:20:00,25.71,25.73,25.7,25.71,271000.0,17.7717,17.7855,17.7648,17.7717,271000.0
2012-01-12 11:25:00,25.71,25.76,25.7,25.76,370200.0,17.7717,17.8062,17.7648,17.8062,370200.0
2012-01-12 11:30:00,25.76,25.77,25.74,25.76,547400.0,17.8062,17.8131,17.7924,17.8062,547400.0
2012-01-12 11:35:00,25.76,25.8,25.75,25.79,548400.0,17.8062,17.8339,17.7993,17.827,548400.0
2012-01-12 11:40:00,25.79,25.79,25.75,25.77,161000.0,17.827,17.827,17.7993,17.8131,161000.0
2012-01-12 11:45:00,25.77,25.78,25.76,25.77,72800.0,17.8131,17.8201,17.8062,17.8131,72800.0
2012-01-12 11:50:00,25.78,25.79,25.77,25.79,128400.0,17.8201,17.827,17.8131,17.827,128400.0
2012-01-12 11:55:00,25.79,25.79,25.74,25.75,366100.0,17.827,17.827,17.7924,17.7993,366100.0
2012-01-12 12:00:00,25.75,25.76,25.72,25.74,377000.0,17.7993,17.8062,17.7786,17.7924,377000.0
2012-01-12 12:05:00,25.75,25.76,25.74,25.75,114300.0,17.7993,17.8062,17.7924,17.7993,114300.0
2012-01-12 12:10:00,25.75,25.78,25.75,25.77,170400.0,17.7993,17.8201,17.7993,17.8131,170400.0
2012-01-12 12:15:00,25.78,25.78,25.76,25.76,248800.0,17.8201,17.8201,17.8062,17.8062,248800.0
2012-01-12 12:20:00,25.77,25.77,25.74,25.74,431500.0,17.8131,17.8131,17.7924,17.7924,431500.0
2012-01-12 12:25:00,25.74,25.78,25.74,25.77,379900.0,17.7924,17.8201,17.7924,17.8131,379900.0
2012-01-12 12:30:00,25.77,25.8,25.75,25.8,630900.0,17.8131,17.8339,17.7993,17.8339,630900.0
2012-01-12 12:35:00,25.8,25.82,25.76,25.77,389900.0,17.8339,17.8477,17.8062,17.8131,389900.0
2012-01-12 12:40:00,25.77,25.77,25.73,25.76,277300.0,17.8131,17.8131,17.7855,17.8062,277300.0
2012-01-12 12:45:00,25.76,25.78,25.74,25.76,257800.0,17.8062,17.8201,17.7924,17.8062,257800.0
2012-01-12 12:50:00,25.75,25.76,25.73,25.76,462700.0,17.7993,17.8062,17.7855,17.8062,462700.0
2012-01-12 12:55:00,25.76,25.78,25.75,25.78,131300.0,17.8062,17.8201,17.7993,17.8201,131300.0
2012-01-12 13:00:00,25.78,25.82,25.77,25.81,927300.0,17.8201,17.8477,17.8131,17.8408,927300.0
2012-01-12 13:05:00,25.81,25.84,25.81,25.81,613900.0,17.8408,17.8615,17.8408,17.8408,613900.0
2012-01-12 13:10:00,25.81,25.83,25.79,25.79,294000.0,17.8408,17.8546,17.827,17.827,294000.0
2012-01-12 13:15:00,25.8,25.84,25.8,25.81,357800.0,17.8339,17.8615,17.8339,17.8408,357800.0
2012-01-12 13:20:00,25.81,25.82,25.78,25.78,367100.0,17.8408,17.8477,17.8201,17.8201,367100.0
2012-01-12 13:25:00,25.79,25.79,25.77,25.79,150000.0,17.827,17.827,17.8131,17.827,150000.0
2012-01-12 13:30:00,25.79,25.79,25.76,25.78,241600.0,17.827,17.827,17.8062,17.8201,241600.0
2012-01-12 13:35:00,25.78,25.8,25.74,25.75,272000.0,17.8201,17.8339,17.7924,17.7993,272000.0
2012-01-12 13:40:00,25.76,25.79,25.75,25.78,332200.0,17.8062,17.827,17.7993,17.8201,332200.0
2012-01-12 13:45:00,25.79,25.81,25.78,25.8,143000.0,17.827,17.8408,17.8201,17.8339,143000.0
2012-01-12 13:50:00,25.8,25.84,25.8,25.8,491700.0,17.8339,17.8615,17.8339,17.8339,491700.0
2012-01-12 13:55:00,25.8,25.85,25.8,25.85,173800.0,17.8339,17.8684,17.8339,17.8684,173800.0
2012-01-12 14:00:00,25.85,25.85,25.83,25.85,174000.0,17.8684,17.8684,17.8546,17.8684,174000.0
2012-01-12 14:05:00,25.85,25.85,25.8,25.8,212800.0,17.8684,17.8684,17.8339,17.8339,212800.0
2012-01-12 14:10:00,25.8,25.82,25.79,25.8,248900.0,17.8339,17.8477,17.827,17.8339,248900.0
2012-01-12 14:15:00,25.8,25.83,25.8,25.82,148200.0,17.8339,17.8546,17.8339,17.8477,148200.0
2012-01-12 14:20:00,25.83,25.85,25.82,25.83,164200.0,17.8546,17.8684,17.8477,17.8546,164200.0
2012-01-12 14:25:00,25.84,25.85,25.83,25.84,90900.0,17.8615,17.8684,17.8546,17.8615,90900.0
2012-01-12 14:30:00,25.85,25.85,25.83,25.84,126600.0,17.8684,17.8684,17.8546,17.8615,126600.0
2012-01-12 14:35:00,25.85,25.88,25.84,25.86,256000.0,17.8684,17.8892,17.8615,17.8754,256000.0
2012-01-12 14:40:00,25.87,25.87,25.81,25.82,490000.0,17.8823,17.8823,17.8408,17.8477,490000.0
2012-01-12 14:45:00,25.83,25.84,25.79,25.79,296300.0,17.8546,17.8615,17.827,17.827,296300.0
2012-01-12 14:50:00,25.79,25.82,25.79,25.82,320600.0,17.827,17.8477,17.827,17.8477,320600.0
2012-01-12 14:55:00,25.82,25.83,25.81,25.82,296100.0,17.8477,17.8546,17.8408,17.8477,296100.0
2012-01-12 15:00:00,25.82,25.82,25.81,25.82,188400.0,17.8477,17.8477,17.8408,17.8477,188400.0
2012-01-12 15:05:00,25.81,25.82,25.8,25.81,339800.0,17.8408,17.8477,17.8339,17.8408,339800.0
2012-01-12 15:10:00,25.82,25.82,25.79,25.8,283700.0,17.8477,17.8477,17.827,17.8339,283700.0
2012-01-12 15:15:00,25.8,25.82,25.79,25.8,528300.0,17.8339,17.8477,17.827,17.8339,528300.0
2012-01-12 15:20:00,25.8,25.81,25.79,25.8,267800.0,17.8339,17.8408,17.827,17.8339,267800.0
2012-01-12 15:25:00,25.8,25.81,25.75,25.75,1134000.0,17.8339,17.8408,17.7993,17.7993,1134000.0
2012-01-12 15:30:00,25.75,25.77,25.75,25.75,511800.0,17.7993,17.8131,17.7993,17.7993,511800.0
2012-01-12 15:35:00,25.75,25.77,25.75,25.76,448800.0,17.7993,17.8131,17.7993,17.8062,448800.0
2012-01-12 15:40:00,25.77,25.78,25.75,25.77,781900.0,17.8131,17.8201,17.7993,17.8131,781900.0
2012-01-12 15:45:00,25.77,25.81,25.77,25.81,907200.0,17.8131,17.8408,17.8131,17.8408,907200.0
2012-01-12 15:50:00,25.8,25.81,25.77,25.77,566800.0,17.8339,17.8408,17.8131,17.8131,566800.0
2012-01-12 15:55:00,25.78,25.78,25.75,25.75,1586200.0,17.8201,17.8201,17.7993,17.7993,1586200.0
2012-01-13 09:30:00,25.66,25.72,25.55,25.59,1123300.0,17.7371,17.7786,17.6611,17.6887,1123300.0
2012-01-13 09:35:00,25.59,25.62,25.5,25.51,1050100.0,17.6887,17.7095,17.6265,17.6334,1050100.0
2012-01-13 09:40:00,25.5,25.53,25.41,25.49,1073900.0,17.6265,17.6472,17.5643,17.6196,1073900.0
2012-01-13 09:45:00,25.49,25.54,25.48,25.51,743300.0,17.6196,17.6542,17.6127,17.6334,743300.0
2012-01-13 09:50:00,25.51,25.57,25.5,25.53,807700.0,17.6334,17.6749,17.6265,17.6472,807700.0
2012-01-13 09:55:00,25.52,25.58,25.51,25.58,997700.0,17.6403,17.6818,17.6334,17.6818,997700.0
2012-01-13 10:00:00,25.57,25.57,25.49,25.51,847700.0,17.6749,17.6749,17.6196,17.6334,847700.0
2012-01-13 10:05:00,25.51,25.52,25.41,25.41,1241100.0,17.6334,17.6403,17.5643,17.5643,1241100.0
2012-01-13 10:10:00,25.41,25.44,25.35,25.43,1040300.0,17.5643,17.585,17.5228,17.5781,1040300.0
2012-01-13 10:15:00,25.42,25.43,25.35,25.37,949600.0,17.5712,17.5781,17.5228,17.5366,949600.0
2012-01-13 10:20:00,25.36,25.37,25.3,25.31,1041600.0,17.5297,17.5366,17.4883,17.4952,1041600.0
2012-01-13 10:25:00,25.32,25.37,25.28,25.29,917600.0,17.5021,17.5366,17.4744,17.4813,917600.0
2012-01-13 10:30:00,25.29,25.33,25.28,25.31,1044200.0,17.4813,17.509,17.4744,17.4952,1044200.0
2012-01-13 10:35:00,25.31,25.36,25.25,25.28,1486000.0,17.4952,17.5297,17.4537,17.4744,1486000.0
2012-01-13 10:40:00,25.28,25.3,25.23,25.24,894000.0,17.4744,17.4883,17.4399,17.4468,894000.0
2012-01-13 10:45:00,25.24,25.29,25.24,25.27,715800.0,17.4468,17.4813,17.4468,17.4675,715800.0
2012-01-13 10:50:00,25.28,25.29,25.26,25.26,476500.0,17.4744,17.4813,17.4606,17.4606,476500.0
2012-01-13 10:55:00,25.26,25.3,25.26,25.28,781200.0,17.4606,17.4883,17.4606,17.4744,781200.0
2012-01-13 11:00:00,25.27,25.31,25.27,25.28,971700.0,17.4675,17.4952,17.4675,17.4744,971700.0
2012-01-13 11:05:00,25.28,25.34,25.28,25.3,1011300.0,17.4744,17.5159,17.4744,17.4883,1011300.0
2012-01-13 11:10:00,25.3,25.33,25.28,25.32,739300.0,17.4883,17.509,17.4744,17.5021,739300.0
2012-01-13 11:15:00,25.32,25.33,25.28,25.29,921200.0,17.5021,17.509,17.4744,17.4813,921200.0
2012-01-13 11:20:00,25.28,25.35,25.27,25.32,1064900.0,17.4744,17.5228,17.4675,17.5021,1064900.0
2012-01-13 11:25:00,25.32,25.33,25.28,25.32,689500.0,17.5021,17.509,17.4744,17.5021,689500.0
2012-01-13 11:30:00,25.32,25.33,25.28,25.3,929500.0,17.5021,17.509,17.4744,17.4883,929500.0
2012-01-13 11:35:00,25.3,25.34,25.3,25.32,720000.0,17.4883,17.5159,17.4883,17.5021,720000.0
2012-01-13 11:40:00,25.32,25.34,25.31,25.31,430300.0,17.5021,17.5159,17.4952,17.4952,430300.0
2012-01-13 11:45:00,25.32,25.32,25.31,25.32,113700.0,17.5021,17.5021,17.4952,17.5021,113700.0
2012-01-13 11:50:00,25.31,25.34,25.3,25.3,862500.0,17.4952,17.5159,17.4883,17.4883,862500.0
2012-01-13 11:55:00,25.3,25.32,25.29,25.31,594700.0,17.4883,17.5021,17.4813,17.4952,594700.0
2012-01-13 12:00:00,25.3,25.3,25.25,25.28,1141900.0,17.4883,17.4883,17.4537,17.4744,1141900.0
2012-01-13 12:05:00,25.27,25.28,25.24,25.26,862300.0,17.4675,17.4744,17.4468,17.4606,862300.0
2012-01-13 12:10:00,25.27,25.27,25.24,25.24,328100.0,17.4675,17.4675,17.4468,17.4468,328100.0
2012-01-13 12:15:00,25.24,25.27,25.24,25.25,344200.0,17.4468,17.4675,17.4468,17.4537,344200.0
2012-01-13 12:20:00,25.26,25.26,25.24,25.26,383300.0,17.4606,17.4606,17.4468,17.4606,383300.0
2012-01-13 12:25:00,25.26,25.27,25.22,25.23,707500.0,17.4606,17.4675,17.433,17.4399,707500.0
2012-01-13 12:30:00,25.23,25.24,25.22,25.22,300200.0,17.4399,17.4468,17.433,17.433,300200.0
2012-01-13 12:35:00,25.22,25.23,25.21,25.23,376800.0,17.433,17.4399,17.426,17.4399,376800.0
2012-01-13 12:40:00,25.23,25.24,25.21,25.23,489900.0,17.4399,17.4468,17.426,17.4399,489900.0
2012-01-13 12:45:00,25.23,25.23,25.21,25.23,576900.0,17.4399,17.4399,17.426,17.4399,576900.0
2012-01-13 12:50:00,25.23,25.25,25.22,25.25,130500.0,17.4399,17.4537,17.433,17.4537,130500.0
2012-01-13 12:55:00,25.25,25.26,25.24,25.25,193600.0,17.4537,17.4606,17.4468,17.4537,193600.0
2012-01-13 13:00:00,25.25,25.25,25.21,25.22,263400.0,17.4537,17.4537,17.426,17.433,263400.0
2012-01-13 13:05:00,25.22,25.23,25.19,25.21,404400.0,17.433,17.4399,17.4122,17.426,404400.0
2012-01-13 13:10:00,25.21,25.22,25.19,25.2,285300.0,17.426,17.433,17.4122,17.4191,285300.0
2012-01-13 13:15:00,25.2,25.22,25.15,25.17,867300.0,17.4191,17.433,17.3846,17.3984,867300.0
2012-01-13 13:20:00,25.17,25.19,25.16,25.16,451800.0,17.3984,17.4122,17.3915,17.3915,451800.0
2012-01-13 13:25:00,25.16,25.21,25.15,25.18,634300.0,17.3915,17.426,17.3846,17.4053,634300.0
2012-01-13 13:30:00,25.18,25.18,25.12,25.17,730200.0,17.4053,17.4053,17.3638,17.3984,730200.0
2012-01-13 13:35:00,25.17,25.2,25.16,25.19,274900.0,17.3984,17.4191,17.3915,17.4122,274900.0
2012-01-13 13:40:00,25.18,25.22,25.18,25.21,382400.0,17.4053,17.433,17.4053,17.426,382400.0
2012-01-13 13:45:00,25.21,25.25,25.21,25.25,250700.0,17.426,17.4537,17.426,17.4537,250700.0
2012-01-13 13:50:00,25.24,25.28,25.23,25.23,875400.0,17.4468,17.4744,17.4399,17.4399,875400.0
2012-01-13 13:55:00,25.23,25.26,25.23,25.26,403000.0,17.4399,17.4606,17.4399,17.4606,403000.0
2012-01-13 14:00:00,25.26,25.26,25.22,25.23,442400.0,17.4606,17.4606,17.433,17.4399,442400.0
2012-01-13 14:05:00,25.22,25.25,25.21,25.22,467900.0,17.433,17.4537,17.426,17.433,467900.0
2012-01-13 14:10:00,25.22,25.26,25.21,25.25,427700.0,17.433,17.4606,17.426,17.4537,427700.0
2012-01-13 14:15:00,25.25,25.25,25.23,25.25,354000.0,17.4537,17.4537,17.4399,17.4537,354000.0
2012-01-13 14:20:00,25.24,25.28,25.24,25.28,472400.0,17.4468,17.4744,17.4468,17.4744,472400.0
2012-01-13 14:25:00,25.28,25.35,25.28,25.32,389800.0,17.4744,17.5228,17.4744,17.5021,389800.0
2012-01-13 14:30:00,25.32,25.34,25.31,25.32,330200.0,17.5021,17.5159,17.4952,17.5021,330200.0
2012-01-13 14:35:00,25.32,25.33,25.28,25.3,393800.0,17.5021,17.509,17.4744,17.4883,393800.0
2012-01-13 14:40:00,25.3,25.3,25.24,25.25,383300.0,17.4883,17.4883,17.4468,17.4537,383300.0
2012-01-13 14:45:00,25.24,25.25,25.24,25.25,279100.0,17.4468,17.4537,17.4468,17.4537,279100.0
2012-01-13 14:50:00,25.25,25.25,25.23,25.23,194900.0,17.4537,17.4537,17.4399,17.4399,194900.0
2012-01-13 14:55:00,25.24,25.28,25.23,25.26,826100.0,17.4468,17.4744,17.4399,17.4606,826100.0
2012-01-13 15:00:00,25.26,25.27,25.24,25.27,681000.0,17.4606,17.4675,17.4468,17.4675,681000.0
2012-01-13 15:05:00,25.27,25.29,25.26,25.28,642000.0,17.4675,17.4813,17.4606,17.4744,642000.0
2012-01-13 15:10:00,25.29,25.29,25.23,25.24,681200.0,17.4813,17.4813,17.4399,17.4468,681200.0
2012-01-13 15:15:00,25.24,25.25,25.21,25.22,600100.0,17.4468,17.4537,17.426,17.433,600100.0
2012-01-13 15:20:00,25.21,25.22,25.18,25.21,843600.0,17.426,17.433,17.4053,17.426,843600.0
2012-01-13 15:25:00,25.21,25.24,25.2,25.21,422700.0,17.426,17.4468,17.4191,17.426,422700.0
2012-01-13 15:30:00,25.21,25.23,25.17,25.18,1069400.0,17.426,17.4399,17.3984,17.4053,1069400.0
2012-01-13 15:35:00,25.18,25.22,25.16,25.17,1391600.0,17.4053,17.433,17.3915,17.3984,1391600.0
2012-01-13 15:40:00,25.17,25.18,25.14,25.15,1552900.0,17.3984,17.4053,17.3777,17.3846,1552900.0
2012-01-13 15:45:00,25.15,25.19,25.13,25.19,2076900.0,17.3846,17.4122,17.3708,17.4122,2076900.0
2012-01-13 15:50:00,25.19,25.2,25.12,25.14,2183300.0,17.4122,17.4191,17.3638,17.3777,2183300.0
2012-01-13 15:55:00,25.14,25.16,25.1,25.14,4034800.0,17.3777,17.3915,17.35,17.3777,4034800.0
2012-01-17 09:30:00,25.18,25.28,25.12,25.16,2578300.0,17.4053,17.4744,17.3638,17.3915,2578300.0
2012-01-17 09:35:00,25.15,25.31,25.1,25.21,1775300.0,17.3846,17.4952,17.35,17.426,1775300.0
2012-01-17 09:40:00,25.22,25.24,25.16,25.16,1178900.0,17.433,17.4468,17.3915,17.3915,1178900.0
2012-01-17 09:45:00,25.16,25.19,25.1,25.18,1784400.0,17.3915,17.4122,17.35,17.4053,1784400.0
2012-01-17 09:50:00,25.18,25.25,25.16,25.22,850800.0,17.4053,17.4537,17.3915,17.433,850800.0
2012-01-17 09:55:00,25.23,25.25,25.21,25.25,1164100.0,17.4399,17.4537,17.426,17.4537,1164100.0
2012-01-17 10:00:00,25.24,25.28,25.17,25.23,1394300.0,17.4468,17.4744,17.3984,17.4399,1394300.0
2012-01-17 10:05:00,25.23,25.3,25.19,25.26,1042800.0,17.4399,17.4883,17.4122,17.4606,1042800.0
2012-01-17 10:10:00,25.26,25.33,25.25,25.31,833000.0,17.4606,17.509,17.4537,17.4952,833000.0
2012-01-17 10:15:00,25.32,25.33,25.27,25.27,602200.0,17.5021,17.509,17.4675,17.4675,602200.0
2012-01-17 10:20:00,25.27,25.33,25.27,25.33,850700.0,17.4675,17.509,17.4675,17.509,850700.0
2012-01-17 10:25:00,25.33,25.35,25.29,25.3,698000.0,17.509,17.5228,17.4813,17.4883,698000.0
2012-01-17 10:30:00,25.3,25.4,25.29,25.39,719400.0,17.4883,17.5574,17.4813,17.5505,719400.0
2012-01-17 10:35:00,25.39,25.39,25.35,25.35,837100.0,17.5505,17.5505,17.5228,17.5228,837100.0
2012-01-17 10:40:00,25.36,25.36,25.27,25.29,625700.0,17.5297,17.5297,17.4675,17.4813,625700.0
2012-01-17 10:45:00,25.29,25.31,25.26,25.29,859300.0,17.4813,17.4952,17.4606,17.4813,859300.0
2012-01-17 10:50:00,25.3,25.33,25.28,25.31,538100.0,17.4883,17.509,17.4744,17.4952,538100.0
2012-01-17 10:55:00,25.31,25.32,25.26,25.28,942400.0,17.4952,17.5021,17.4606,17.4744,942400.0
2012-01-17 11:00:00,25.28,25.34,25.28,25.34,514800.0,17.4744,17.5159,17.4744,17.5159,514800.0
2012-01-17 11:05:00,25.34,25.36,25.29,25.33,614300.0,17.5159,17.5297,17.4813,17.509,614300.0
2012-01-17 11:10:00,25.34,25.34,25.29,25.29,660300.0,17.5159,17.5159,17.4813,17.4813,660300.0
2012-01-17 11:15:00,25.3,25.31,25.28,25.3,609000.0,17.4883,17.4952,17.4744,17.4883,609000.0
2012-01-17 11:20:00,25.31,25.32,25.27,25.3,340900.0,17.4952,17.5021,17.4675,17.4883,340900.0
2012-01-17 11:25:00,25.3,25.3,25.28,25.29,436400.0,17.4883,17.4883,17.4744,17.4813,436400.0
2012-01-17 11:30:00,25.3,25.31,25.28,25.29,227500.0,17.4883,17.4952,17.4744,17.4813,227500.0
2012-01-17 11:35:00,25.29,25.35,25.28,25.34,333300.0,17.4813,17.5228,17.4744,17.5159,333300.0
2012-01-17 11:40:00,25.34,25.35,25.3,25.3,502100.0,17.5159,17.5228,17.4883,17.4883,502100.0
2012-01-17 11:45:00,25.3,25.32,25.27,25.31,478700.0,17.4883,17.5021,17.4675,17.4952,478700.0
2012-01-17 11:50:00,25.31,25.32,25.29,25.3,192100.0,17.4952,17.5021,17.4813,17.4883,192100.0
2012-01-17 11:55:00,25.3,25.32,25.29,25.32,326900.0,17.4883,17.5021,17.4813,17.5021,326900.0
2012-01-17 12:00:00,25.31,25.32,25.29,25.3,357900.0,17.4952,17.5021,17.4813,17.4883,357900.0
2012-01-17 12:05:00,25.3,25.33,25.3,25.33,192800.0,17.4883,17.509,17.4883,17.509,192800.0
2012-01-17 12:10:00,25.33,25.37,25.32,25.32,445900.0,17.509,17.5366,17.5021,17.5021,445900.0
2012-01-17 12:15:00,25.32,25.35,25.32,25.35,191500.0,17.5021,17.5228,17.5021,17.5228,191500.0
2012-01-17 12:20:00,25.34,25.35,25.3,25.3,534500.0,17.5159,17.5228,17.4883,17.4883,534500.0
2012-01-17 12:25:00,25.31,25.31,25.3,25.31,78200.0,17.4952,17.4952,17.4883,17.4952,78200.0
2012-01-17 12:30:00,25.3,25.31,25.29,25.3,211800.0,17.4883,17.4952,17.4813,17.4883,211800.0
2012-01-17 12:35:00,25.31,25.32,25.27,25.31,473900.0,17.4952,17.5021,17.4675,17.4952,473900.0
2012-01-17 12:40:00,25.31,25.32,25.26,25.27,399000.0,17.4952,17.5021,17.4606,17.4675,399000.0
2012-01-17 12:45:00,25.27,25.27,25.24,25.25,348300.0,17.4675,17.4675,17.4468,17.4537,348300.0
2012-01-17 12:50:00,25.26,25.27,25.22,25.27,412000.0,17.4606,17.4675,17.433,17.4675,412000.0
2012-01-17 12:55:00,25.26,25.28,25.24,25.28,388900.0,17.4606,17.4744,17.4468,17.4744,388900.0
2012-01-17 13:00:00,25.28,25.28,25.26,25.27,313500.0,17.4744,17.4744,17.4606,17.4675,313500.0
2012-01-17 13:05:00,25.26,25.28,25.24,25.28,602000.0,17.4606,17.4744,17.4468,17.4744,602000.0
2012-01-17 13:10:00,25.28,25.28,25.23,25.24,375000.0,17.4744,17.4744,17.4399,17.4468,375000.0
2012-01-17 13:15:00,25.25,25.28,25.24,25.25,581200.0,17.4537,17.4744,17.4468,17.4537,581200.0
2012-01-17 13:20:00,25.25,25.27,25.23,25.23,260500.0,17.4537,17.4675,17.4399,17.4399,260500.0
2012-01-17 13:25:00,25.24,25.24,25.15,25.16,1020900.0,17.4468,17.4468,17.3846,17.3915,1020900.0
2012-01-17 13:30:00,25.16,25.17,25.05,25.11,1408800.0,17.3915,17.3984,17.3155,17.3569,1408800.0
2012-01-17 13:35:00,25.11,25.11,25.02,25.07,1204100.0,17.3569,17.3569,17.2947,17.3293,1204100.0
2012-01-17 13:40:00,25.06,25.11,25.06,25.09,777700.0,17.3224,17.3569,17.3224,17.3431,777700.0
2012-01-17 13:45:00,25.09,25.15,25.09,25.12,726300.0,17.3431,17.3846,17.3431,17.3638,726300.0
2012-01-17 13:50:00,25.12,25.17,25.11,25.12,537600.0,17.3638,17.3984,17.3569,17.3638,537600.0
2012-01-17 13:55:00,25.12,25.13,25.07,25.08,652900.0,17.3638,17.3708,17.3293,17.3362,652900.0
2012-01-17 14:00:00,25.08,25.1,25.07,25.1,292600.0,17.3362,17.35,17.3293,17.35,292600.0
2012-01-17 14:05:00,25.11,25.13,25.1,25.12,228200.0,17.3569,17.3708,17.35,17.3638,228200.0
2012-01-17 14:10:00,25.12,25.13,25.09,25.1,824400.0,17.3638,17.3708,17.3431,17.35,824400.0
2012-01-17 14:15:00,25.11,25.11,25.03,25.05,602200.0,17.3569,17.3569,17.3016,17.3155,602200.0
2012-01-17 14:20:00,25.05,25.09,25.04,25.08,365400.0,17.3155,17.3431,17.3085,17.3362,365400.0
2012-01-17 14:25:00,25.09,25.11,25.07,25.07,336900.0,17.3431,17.3569,17.3293,17.3293,336900.0
2012-01-17 14:30:00,25.07,25.1,25.05,25.05,631400.0,17.3293,17.35,17.3155,17.3155,631400.0
2012-01-17 14:35:00,25.05,25.07,25.04,25.04,323200.0,17.3155,17.3293,17.3085,17.3085,323200.0
2012-01-17 14:40:00,25.04,25.09,25.04,25.08,443900.0,17.3085,17.3431,17.3085,17.3362,443900.0
2012-01-17 14:45:00,25.07,25.08,25.04,25.04,465000.0,17.3293,17.3362,17.3085,17.3085,465000.0
2012-01-17 14:50:00,25.05,25.06,25.04,25.05,641600.0,17.3155,17.3224,17.3085,17.3155,641600.0
2012-01-17 14:55:00,25.05,25.08,25.04,25.07,833200.0,17.3155,17.3362,17.3085,17.3293,833200.0
2012-01-17 15:00:00,25.06,25.09,25.05,25.08,494900.0,17.3224,17.3431,17.3155,17.3362,494900.0
2012-01-17 15:05:00,25.07,25.09,25.01,25.01,623800.0,17.3293,17.3431,17.2878,17.2878,623800.0
2012-01-17 15:10:00,25.02,25.04,25.0,25.02,891000.0,17.2947,17.3085,17.2809,17.2947,891000.0
2012-01-17 15:15:00,25.01,25.02,24.97,24.98,833700.0,17.2878,17.2947,17.2602,17.2671,833700.0
2012-01-17 15:20:00,24.98,25.01,24.97,25.0,567500.0,17.2671,17.2878,17.2602,17.2809,567500.0
2012-01-17 15:25:00,25.0,25.02,24.99,25.02,537000.0,17.2809,17.2947,17.274,17.2947,537000.0
2012-01-17 15:30:00,25.02,25.02,24.98,25.02,829900.0,17.2947,17.2947,17.2671,17.2947,829900.0
2012-01-17 15:35:00,25.01,25.02,24.97,25.0,816400.0,17.2878,17.2947,17.2602,17.2809,816400.0
2012-01-17 15:40:00,24.99,25.02,24.98,25.01,785000.0,17.274,17.2947,17.2671,17.2878,785000.0
2012-01-17 15:45:00,25.01,25.05,25.01,25.05,968200.0,17.2878,17.3155,17.2878,17.3155,968200.0
2012-01-17 15:50:00,25.05,25.06,25.0,25.01,824200.0,17.3155,17.3224,17.2809,17.2878,824200.0
2012-01-17 15:55:00,25.01,25.05,24.98,25.05,2581300.0,17.2878,17.3155,17.2671,17.3155,2581300.0
2012-01-18 09:30:00,25.13,25.23,25.1,25.18,1911500.0,17.3708,17.4399,17.35,17.4053,1911500.0
2012-01-18 09:35:00,25.18,25.28,25.17,25.28,1255200.0,17.4053,17.4744,17.3984,17.4744,1255200.0
2012-01-18 09:40:00,25.28,25.37,25.16,25.18,1507800.0,17.4744,17.5366,17.3915,17.4053,1507800.0
2012-01-18 09:45:00,25.18,25.2,25.07,25.08,1556200.0,17.4053,17.4191,17.3293,17.3362,1556200.0
2012-01-18 09:50:00,25.07,25.12,25.06,25.06,1257100.0,17.3293,17.3638,17.3224,17.3224,1257100.0
2012-01-18 09:55:00,25.06,25.12,25.01,25.1,1066700.0,17.3224,17.3638,17.2878,17.35,1066700.0
2012-01-18 10:00:00,25.1,25.23,25.09,25.2,1131500.0,17.35,17.4399,17.3431,17.4191,1131500.0
2012-01-18 10:05:00,25.19,25.22,25.13,25.19,658300.0,17.4122,17.433,17.3708,17.4122,658300.0
2012-01-18 10:10:00,25.2,25.29,25.17,25.24,1356200.0,17.4191,17.4813,17.3984,17.4468,1356200.0
2012-01-18 10:15:00,25.24,25.33,25.23,25.28,1102800.0,17.4468,17.509,17.4399,17.4744,1102800.0
2012-01-18 10:20:00,25.28,25.3,25.21,25.26,1064400.0,17.4744,17.4883,17.426,17.4606,1064400.0
2012-01-18 10:25:00,25.26,25.28,25.23,25.25,550900.0,17.4606,17.4744,17.4399,17.4537,550900.0
2012-01-18 10:30:00,25.25,25.31,25.24,25.28,727700.0,17.4537,17.4952,17.4468,17.4744,727700.0
2012-01-18 10:35:00,25.28,25.3,25.26,25.28,530800.0,17.4744,17.4883,17.4606,17.4744,530800.0
2012-01-18 10:40:00,25.28,25.29,25.24,25.24,658300.0,17.4744,17.4813,17.4468,17.4468,658300.0
2012-01-18 10:45:00,25.24,25.26,25.19,25.21,940600.0,17.4468,17.4606,17.4122,17.426,940600.0
2012-01-18 10:50:00,25.21,25.28,25.17,25.28,535400.0,17.426,17.4744,17.3984,17.4744,535400.0
2012-01-18 10:55:00,25.27,25.32,25.26,25.29,580400.0,17.4675,17.5021,17.4606,17.4813,580400.0
2012-01-18 11:00:00,25.29,25.35,25.28,25.34,443700.0,17.4813,17.5228,17.4744,17.5159,443700.0
2012-01-18 11:05:00,25.34,25.37,25.33,25.37,630100.0,17.5159,17.5366,17.509,17.5366,630100.0
2012-01-18 11:10:00,25.37,25.41,25.34,25.41,1093300.0,17.5366,17.5643,17.5159,17.5643,1093300.0
2012-01-18 11:15:00,25.41,25.41,25.33,25.33,698000.0,17.5643,17.5643,17.509,17.509,698000.0
2012-01-18 11:20:00,25.33,25.42,25.33,25.42,731300.0,17.509,17.5712,17.509,17.5712,731300.0
2012-01-18 11:25:00,25.42,25.42,25.38,25.4,408600.0,17.5712,17.5712,17.5436,17.5574,408600.0
2012-01-18 11:30:00,25.39,25.45,25.39,25.39,848700.0,17.5505,17.5919,17.5505,17.5505,848700.0
2012-01-18 11:35:00,25.4,25.4,25.3,25.35,1002600.0,17.5574,17.5574,17.4883,17.5228,1002600.0
2012-01-18 11:40:00,25.35,25.42,25.34,25.41,1019400.0,17.5228,17.5712,17.5159,17.5643,1019400.0
2012-01-18 11:45:00,25.41,25.41,25.34,25.36,441000.0,17.5643,17.5643,17.5159,17.5297,441000.0
2012-01-18 11:50:00,25.37,25.4,25.34,25.39,299600.0,17.5366,17.5574,17.5159,17.5505,299600.0
2012-01-18 11:55:00,25.39,25.42,25.38,25.41,389700.0,17.5505,17.5712,17.5436,17.5643,389700.0
2012-01-18 12:00:00,25.4,25.43,25.4,25.41,562100.0,17.5574,17.5781,17.5574,17.5643,562100.0
2012-01-18 12:05:00,25.4,25.43,25.39,25.4,467600.0,17.5574,17.5781,17.5505,17.5574,467600.0
2012-01-18 12:10:00,25.4,25.44,25.39,25.43,1572800.0,17.5574,17.585,17.5505,17.5781,1572800.0
2012-01-18 12:15:00,25.43,25.45,25.39,25.39,366600.0,17.5781,17.5919,17.5505,17.5505,366600.0
2012-01-18 12:20:00,25.39,25.45,25.39,25.45,604000.0,17.5505,17.5919,17.5505,17.5919,604000.0
2012-01-18 12:25:00,25.44,25.45,25.42,25.43,426300.0,17.585,17.5919,17.5712,17.5781,426300.0
2012-01-18 12:30:00,25.43,25.45,25.42,25.44,500100.0,17.5781,17.5919,17.5712,17.585,500100.0
2012-01-18 12:35:00,25.44,25.47,25.43,25.46,593600.0,17.585,17.6058,17.5781,17.5989,593600.0
2012-01-18 12:40:00,25.46,25.48,25.43,25.44,567800.0,17.5989,17.6127,17.5781,17.585,567800.0
2012-01-18 12:45:00,25.44,25.47,25.43,25.43,338200.0,17.585,17.6058,17.5781,17.5781,338200.0
2012-01-18 12:50:00,25.44,25.47,25.41,25.47,648700.0,17.585,17.6058,17.5643,17.6058,648700.0
2012-01-18 12:55:00,25.46,25.48,25.44,25.46,371200.0,17.5989,17.6127,17.585,17.5989,371200.0
2012-01-18 13:00:00,25.47,25.48,25.4,25.41,357900.0,17.6058,17.6127,17.5574,17.5643,357900.0
2012-01-18 13:05:00,25.4,25.42,25.4,25.42,343200.0,17.5574,17.5712,17.5574,17.5712,343200.0
2012-01-18 13:10:00,25.42,25.43,25.41,25.41,224100.0,17.5712,17.5781,17.5643,17.5643,224100.0
2012-01-18 13:15:00,25.42,25.42,25.4,25.42,389000.0,17.5712,17.5712,17.5574,17.5712,389000.0
2012-01-18 13:20:00,25.41,25.44,25.4,25.4,397800.0,17.5643,17.585,17.5574,17.5574,397800.0
2012-01-18 13:25:00,25.4,25.43,25.4,25.41,435600.0,17.5574,17.5781,17.5574,17.5643,435600.0
2012-01-18 13:30:00,25.41,25.44,25.4,25.43,716400.0,17.5643,17.585,17.5574,17.5781,716400.0
2012-01-18 13:35:00,25.43,25.43,25.35,25.35,620200.0,17.5781,17.5781,17.5228,17.5228,620200.0
2012-01-18 13:40:00,25.35,25.39,25.31,25.33,614700.0,17.5228,17.5505,17.4952,17.509,614700.0
2012-01-18 13:45:00,25.33,25.35,25.31,25.34,793700.0,17.509,17.5228,17.4952,17.5159,793700.0
2012-01-18 13:50:00,25.33,25.33,25.27,25.29,368100.0,17.509,17.509,17.4675,17.4813,368100.0
2012-01-18 13:55:00,25.29,25.3,25.28,25.29,361800.0,17.4813,17.4883,17.4744,17.4813,361800.0
2012-01-18 14:00:00,25.3,25.32,25.26,25.31,710900.0,17.4883,17.5021,17.4606,17.4952,710900.0
2012-01-18 14:05:00,25.3,25.3,25.26,25.29,557200.0,17.4883,17.4883,17.4606,17.4813,557200.0
2012-01-18 14:10:00,25.29,25.29,25.27,25.27,452600.0,17.4813,17.4813,17.4675,17.4675,452600.0
2012-01-18 14:15:00,25.28,25.29,25.25,25.28,549500.0,17.4744,17.4813,17.4537,17.4744,549500.0
2012-01-18 14:20:00,25.28,25.29,25.24,25.26,505300.0,17.4744,17.4813,17.4468,17.4606,505300.0
2012-01-18 14:25:00,25.27,25.3,25.24,25.3,707200.0,17.4675,17.4883,17.4468,17.4883,707200.0
2012-01-18 14:30:00,25.29,25.3,25.26,25.29,474100.0,17.4813,17.4883,17.4606,17.4813,474100.0
2012-01-18 14:35:00,25.3,25.3,25.28,25.28,224300.0,17.4883,17.4883,17.4744,17.4744,224300.0
2012-01-18 14:40:00,25.29,25.32,25.26,25.31,609400.0,17.4813,17.5021,17.4606,17.4952,609400.0
2012-01-18 14:45:00,25.31,25.31,25.28,25.3,916800.0,17.4952,17.4952,17.4744,17.4883,916800.0
2012-01-18 14:50:00,25.3,25.33,25.29,25.32,677100.0,17.4883,17.509,17.4813,17.5021,677100.0
2012-01-18 14:55:00,25.33,25.34,25.32,25.33,514600.0,17.509,17.5159,17.5021,17.509,514600.0
2012-01-18 15:00:00,25.33,25.34,25.31,25.33,447600.0,17.509,17.5159,17.4952,17.509,447600.0
2012-01-18 15:05:00,25.32,25.36,25.32,25.36,555200.0,17.5021,17.5297,17.5021,17.5297,555200.0
2012-01-18 15:10:00,25.35,25.41,25.35,25.36,540000.0,17.5228,17.5643,17.5228,17.5297,540000.0
2012-01-18 15:15:00,25.37,25.38,25.32,25.33,681600.0,17.5366,17.5436,17.5021,17.509,681600.0
2012-01-18 15:20:00,25.33,25.37,25.32,25.36,472300.0,17.509,17.5366,17.5021,17.5297,472300.0
2012-01-18 15:25:00,25.37,25.38,25.33,25.35,840200.0,17.5366,17.5436,17.509,17.5228,840200.0
2012-01-18 15:30:00,25.36,25.36,25.32,25.33,478100.0,17.5297,17.5297,17.5021,17.509,478100.0
2012-01-18 15:35:00,25.34,25.35,25.3,25.34,558500.0,17.5159,17.5228,17.4883,17.5159,558500.0
2012-01-18 15:40:00,25.34,25.35,25.32,25.35,739500.0,17.5159,17.5228,17.5021,17.5228,739500.0
2012-01-18 15:45:00,25.34,25.36,25.3,25.32,813400.0,17.5159,17.5297,17.4883,17.5021,813400.0
2012-01-18 15:50:00,25.33,25.36,25.3,25.31,937200.0,17.509,17.5297,17.4883,17.4952,937200.0
2012-01-18 15:55:00,25.32,25.39,25.29,25.38,2877700.0,17.5021,17.5505,17.4813,17.5436,2877700.0
2012-01-19 09:30:00,25.52,25.57,25.46,25.55,1281000.0,17.6403,17.6749,17.5989,17.6611,1281000.0
2012-01-19 09:35:00,25.55,25.6,25.45,25.6,1074100.0,17.6611,17.6956,17.5919,17.6956,1074100.0
2012-01-19 09:40:00,25.6,25.62,25.5,25.59,1102600.0,17.6956,17.7095,17.6265,17.6887,1102600.0
2012-01-19 09:45:00,25.59,25.65,25.58,25.62,1268400.0,17.6887,17.7302,17.6818,17.7095,1268400.0
2012-01-19 09:50:00,25.62,25.68,25.56,25.57,853900.0,17.7095,17.7509,17.668,17.6749,853900.0
2012-01-19 09:55:00,25.56,25.61,25.52,25.6,980100.0,17.668,17.7025,17.6403,17.6956,980100.0
2012-01-19 10:00:00,25.59,25.6,25.49,25.55,1034900.0,17.6887,17.6956,17.6196,17.6611,1034900.0
2012-01-19 10:05:00,25.54,25.55,25.46,25.5,1279500.0,17.6542,17.6611,17.5989,17.6265,1279500.0
2012-01-19 10:10:00,25.51,25.55,25.49,25.55,1531800.0,17.6334,17.6611,17.6196,17.6611,1531800.0
2012-01-19 10:15:00,25.55,25.64,25.54,25.61,1288500.0,17.6611,17.7233,17.6542,17.7025,1288500.0
2012-01-19 10:20:00,25.62,25.67,25.6,25.63,1427300.0,17.7095,17.744,17.6956,17.7164,1427300.0
2012-01-19 10:25:00,25.62,25.66,25.61,25.65,799000.0,17.7095,17.7371,17.7025,17.7302,799000.0
2012-01-19 10:30:00,25.64,25.65,25.61,25.62,857100.0,17.7233,17.7302,17.7025,17.7095,857100.0
2012-01-19 10:35:00,25.62,25.62,25.56,25.59,472800.0,17.7095,17.7095,17.668,17.6887,472800.0
2012-01-19 10:40:00,25.58,25.68,25.58,25.68,564800.0,17.6818,17.7509,17.6818,17.7509,564800.0
2012-01-19 10:45:00,25.68,25.68,25.61,25.62,1145800.0,17.7509,17.7509,17.7025,17.7095,1145800.0
2012-01-19 10:50:00,25.62,25.63,25.58,25.59,558400.0,17.7095,17.7164,17.6818,17.6887,558400.0
2012-01-19 10:55:00,25.58,25.6,25.55,25.57,612800.0,17.6818,17.6956,17.6611,17.6749,612800.0
2012-01-19 11:00:00,25.57,25.61,25.55,25.61,709400.0,17.6749,17.7025,17.6611,17.7025,709400.0
2012-01-19 11:05:00,25.61,25.62,25.57,25.58,482700.0,17.7025,17.7095,17.6749,17.6818,482700.0
2012-01-19 11:10:00,25.57,25.62,25.57,25.61,421500.0,17.6749,17.7095,17.6749,17.7025,421500.0
2012-01-19 11:15:00,25.61,25.62,25.58,25.62,342800.0,17.7025,17.7095,17.6818,17.7095,342800.0
2012-01-19 11:20:00,25.62,25.62,25.61,25.62,269400.0,17.7095,17.7095,17.7025,17.7095,269400.0
2012-01-19 11:25:00,25.62,25.62,25.59,25.6,592800.0,17.7095,17.7095,17.6887,17.6956,592800.0
2012-01-19 11:30:00,25.6,25.62,25.6,25.61,418300.0,17.6956,17.7095,17.6956,17.7025,418300.0
2012-01-19 11:35:00,25.62,25.62,25.57,25.61,793200.0,17.7095,17.7095,17.6749,17.7025,793200.0
2012-01-19 11:40:00,25.61,25.63,25.58,25.62,794300.0,17.7025,17.7164,17.6818,17.7095,794300.0
2012-01-19 11:45:00,25.61,25.63,25.6,25.63,694400.0,17.7025,17.7164,17.6956,17.7164,694400.0
2012-01-19 11:50:00,25.63,25.63,25.6,25.62,519500.0,17.7164,17.7164,17.6956,17.7095,519500.0
2012-01-19 11:55:00,25.62,25.63,25.59,25.63,830800.0,17.7095,17.7164,17.6887,17.7164,830800.0
2012-01-19 12:00:00,25.63,25.64,25.58,25.6,383600.0,17.7164,17.7233,17.6818,17.6956,383600.0
2012-01-19 12:05:00,25.59,25.6,25.55,25.58,591100.0,17.6887,17.6956,17.6611,17.6818,591100.0
2012-01-19 12:10:00,25.57,25.59,25.54,25.57,859600.0,17.6749,17.6887,17.6542,17.6749,859600.0
2012-01-19 12:15:00,25.58,25.61,25.54,25.55,527700.0,17.6818,17.7025,17.6542,17.6611,527700.0
2012-01-19 12:20:00,25.55,25.57,25.52,25.54,639300.0,17.6611,17.6749,17.6403,17.6542,639300.0
2012-01-19 12:25:00,25.54,25.55,25.5,25.52,859700.0,17.6542,17.6611,17.6265,17.6403,859700.0
2012-01-19 12:30:00,25.51,25.53,25.47,25.49,1119900.0,17.6334,17.6472,17.6058,17.6196,1119900.0
2012-01-19 12:35:00,25.49,25.52,25.49,25.51,232800.0,17.6196,17.6403,17.6196,17.6334,232800.0
2012-01-19 12:40:00,25.5,25.54,25.5,25.52,418600.0,17.6265,17.6542,17.6265,17.6403,418600.0
2012-01-19 12:45:00,25.53,25.54,25.52,25.52,167000.0,17.6472,17.6542,17.6403,17.6403,167000.0
2012-01-19 12:50:00,25.53,25.54,25.52,25.52,328000.0,17.6472,17.6542,17.6403,17.6403,328000.0
2012-01-19 12:55:00,25.53,25.54,25.48,25.49,618400.0,17.6472,17.6542,17.6127,17.6196,618400.0
2012-01-19 13:00:00,25.49,25.53,25.48,25.53,550400.0,17.6196,17.6472,17.6127,17.6472,550400.0
2012-01-19 13:05:00,25.53,25.54,25.51,25.51,528100.0,17.6472,17.6542,17.6334,17.6334,528100.0
2012-01-19 13:10:00,25.52,25.52,25.5,25.51,415000.0,17.6403,17.6403,17.6265,17.6334,415000.0
2012-01-19 13:15:00,25.5,25.51,25.48,25.49,582500.0,17.6265,17.6334,17.6127,17.6196,582500.0
2012-01-19 13:20:00,25.49,25.49,25.48,25.48,315200.0,17.6196,17.6196,17.6127,17.6127,315200.0
2012-01-19 13:25:00,25.49,25.51,25.48,25.5,298300.0,17.6196,17.6334,17.6127,17.6265,298300.0
2012-01-19 13:30:00,25.51,25.52,25.49,25.5,743500.0,17.6334,17.6403,17.6196,17.6265,743500.0
2012-01-19 13:35:00,25.5,25.51,25.48,25.5,347100.0,17.6265,17.6334,17.6127,17.6265,347100.0
2012-01-19 13:40:00,25.5,25.51,25.48,25.49,289100.0,17.6265,17.6334,17.6127,17.6196,289100.0
2012-01-19 13:45:00,25.48,25.52,25.46,25.48,666400.0,17.6127,17.6403,17.5989,17.6127,666400.0
2012-01-19 13:50:00,25.48,25.51,25.47,25.5,717900.0,17.6127,17.6334,17.6058,17.6265,717900.0
2012-01-19 13:55:00,25.49,25.51,25.47,25.48,268500.0,17.6196,17.6334,17.6058,17.6127,268500.0
2012-01-19 14:00:00,25.48,25.53,25.48,25.5,564500.0,17.6127,17.6472,17.6127,17.6265,564500.0
2012-01-19 14:05:00,25.5,25.5,25.48,25.48,678900.0,17.6265,17.6265,17.6127,17.6127,678900.0
2012-01-19 14:10:00,25.49,25.52,25.48,25.5,618500.0,17.6196,17.6403,17.6127,17.6265,618500.0
2012-01-19 14:15:00,25.49,25.52,25.49,25.49,574200.0,17.6196,17.6403,17.6196,17.6196,574200.0
2012-01-19 14:20:00,25.5,25.5,25.45,25.47,754700.0,17.6265,17.6265,17.5919,17.6058,754700.0
2012-01-19 14:25:00,25.47,25.48,25.44,25.47,599200.0,17.6058,17.6127,17.585,17.6058,599200.0
2012-01-19 14:30:00,25.46,25.48,25.46,25.48,712800.0,17.5989,17.6127,17.5989,17.6127,712800.0
2012-01-19 14:35:00,25.48,25.5,25.45,25.48,546500.0,17.6127,17.6265,17.5919,17.6127,546500.0
2012-01-19 14:40:00,25.49,25.5,25.45,25.45,704100.0,17.6196,17.6265,17.5919,17.5919,704100.0
2012-01-19 14:45:00,25.45,25.47,25.43,25.45,434500.0,17.5919,17.6058,17.5781,17.5919,434500.0
2012-01-19 14:50:00,25.45,25.46,25.41,25.44,637500.0,17.5919,17.5989,17.5643,17.585,637500.0
2012-01-19 14:55:00,25.43,25.44,25.37,25.39,710500.0,17.5781,17.585,17.5366,17.5505,710500.0
2012-01-19 15:00:00,25.39,25.42,25.39,25.41,496600.0,17.5505,17.5712,17.5505,17.5643,496600.0
2012-01-19 15:05:00,25.41,25.47,25.4,25.44,623700.0,17.5643,17.6058,17.5574,17.585,623700.0
2012-01-19 15:10:00,25.45,25.46,25.44,25.45,419800.0,17.5919,17.5989,17.585,17.5919,419800.0
2012-01-19 15:15:00,25.45,25.47,25.44,25.46,314100.0,17.5919,17.6058,17.585,17.5989,314100.0
2012-01-19 15:20:00,25.46,25.5,25.44,25.5,1118300.0,17.5989,17.6265,17.585,17.6265,1118300.0
2012-01-19 15:25:00,25.5,25.51,25.48,25.51,1287800.0,17.6265,17.6334,17.6127,17.6334,1287800.0
2012-01-19 15:30:00,25.51,25.51,25.46,25.49,696800.0,17.6334,17.6334,17.5989,17.6196,696800.0
2012-01-19 15:35:00,25.5,25.52,25.49,25.5,632200.0,17.6265,17.6403,17.6196,17.6265,632200.0
2012-01-19 15:40:00,25.51,25.55,25.5,25.54,638400.0,17.6334,17.6611,17.6265,17.6542,638400.0
2012-01-19 15:45:00,25.54,25.56,25.52,25.54,963500.0,17.6542,17.668,17.6403,17.6542,963500.0
2012-01-19 15:50:00,25.54,25.54,25.49,25.54,1332100.0,17.6542,17.6542,17.6196,17.6542,1332100.0
2012-01-19 15:55:00,25.54,25.63,25.49,25.62,3015000.0,17.6542,17.7164,17.6196,17.7095,3015000.0
2012-01-20 09:30:00,25.9,25.9,25.5,25.64,8492600.0,17.903,17.903,17.6265,17.7233,8492600.0
2012-01-20 09:35:00,25.65,25.69,25.52,25.58,3196500.0,17.7302,17.7578,17.6403,17.6818,3196500.0
2012-01-20 09:40:00,25.58,25.85,25.57,25.8,2439400.0,17.6818,17.8684,17.6749,17.8339,2439400.0
2012-01-20 09:45:00,25.8,25.88,25.79,25.85,1654300.0,17.8339,17.8892,17.827,17.8684,1654300.0
2012-01-20 09:50:00,25.84,25.94,25.84,25.9,2421200.0,17.8615,17.9307,17.8615,17.903,2421200.0
2012-01-20 09:55:00,25.9,25.91,25.78,25.83,1245100.0,17.903,17.9099,17.8201,17.8546,1245100.0
2012-01-20 10:00:00,25.83,25.89,25.71,25.76,1359600.0,17.8546,17.8961,17.7717,17.8062,1359600.0
2012-01-20 10:05:00,25.76,25.8,25.67,25.77,1601600.0,17.8062,17.8339,17.744,17.8131,1601600.0
2012-01-20 10:10:00,25.77,25.81,25.75,25.79,1111500.0,17.8131,17.8408,17.7993,17.827,1111500.0
2012-01-20 10:15:00,25.79,25.85,25.78,25.83,760500.0,17.827,17.8684,17.8201,17.8546,760500.0
2012-01-20 10:20:00,25.84,25.92,25.83,25.91,1285700.0,17.8615,17.9168,17.8546,17.9099,1285700.0
2012-01-20 10:25:00,25.91,25.98,25.9,25.97,1966400.0,17.9099,17.9583,17.903,17.9514,1966400.0
2012-01-20 10:30:00,25.97,25.99,25.96,25.99,1496300.0,17.9514,17.9652,17.9445,17.9652,1496300.0
2012-01-20 10:35:00,25.98,26.08,25.98,26.01,5105000.0,17.9583,18.0274,17.9583,17.979,5105000.0
2012-01-20 10:40:00,26.01,26.09,26.0,26.09,1697100.0,17.979,18.0343,17.9721,18.0343,1697100.0
2012-01-20 10:45:00,26.08,26.16,26.08,26.14,1853100.0,18.0274,18.0827,18.0274,18.0689,1853100.0
2012-01-20 10:50:00,26.15,26.15,26.06,26.09,1296000.0,18.0758,18.0758,18.0136,18.0343,1296000.0
2012-01-20 10:55:00,26.1,26.12,26.07,26.07,576100.0,18.0412,18.0551,18.0205,18.0205,576100.0
2012-01-20 11:00:00,26.07,26.1,26.02,26.03,1028700.0,18.0205,18.0412,17.986,17.9929,1028700.0
2012-01-20 11:05:00,26.03,26.07,26.03,26.05,568300.0,17.9929,18.0205,17.9929,18.0067,568300.0
2012-01-20 11:10:00,26.06,26.06,26.02,26.05,626300.0,18.0136,18.0136,17.986,18.0067,626300.0
2012-01-20 11:15:00,26.05,26.08,26.03,26.08,935700.0,18.0067,18.0274,17.9929,18.0274,935700.0
2012-01-20 11:20:00,26.07,26.09,26.05,26.08,408800.0,18.0205,18.0343,18.0067,18.0274,408800.0
2012-01-20 11:25:00,26.08,26.1,26.06,26.06,412300.0,18.0274,18.0412,18.0136,18.0136,412300.0
2012-01-20 11:30:00,26.07,26.07,25.99,25.99,796400.0,18.0205,18.0205,17.9652,17.9652,796400.0
2012-01-20 11:35:00,25.99,26.0,25.94,25.99,1094700.0,17.9652,17.9721,17.9307,17.9652,1094700.0
2012-01-20 11:40:00,25.99,26.04,25.99,26.03,714600.0,17.9652,17.9998,17.9652,17.9929,714600.0
2012-01-20 11:45:00,26.03,26.06,26.02,26.05,392200.0,17.9929,18.0136,17.986,18.0067,392200.0
2012-01-20 11:50:00,26.04,26.09,26.0,26.08,1652200.0,17.9998,18.0343,17.9721,18.0274,1652200.0
2012-01-20 11:55:00,26.09,26.09,26.02,26.02,558700.0,18.0343,18.0343,17.986,17.986,558700.0
2012-01-20 12:00:00,26.02,26.06,26.0,26.02,711700.0,17.986,18.0136,17.9721,17.986,711700.0
2012-01-20 12:05:00,26.02,26.03,25.98,26.02,837200.0,17.986,17.9929,17.9583,17.986,837200.0
2012-01-20 12:10:00,26.02,26.07,26.01,26.06,662300.0,17.986,18.0205,17.979,18.0136,662300.0
2012-01-20 12:15:00,26.05,26.07,26.05,26.06,291400.0,18.0067,18.0205,18.0067,18.0136,291400.0
2012-01-20 12:20:00,26.06,26.09,26.06,26.07,545300.0,18.0136,18.0343,18.0136,18.0205,545300.0
2012-01-20 12:25:00,26.08,26.09,26.07,26.07,301200.0,18.0274,18.0343,18.0205,18.0205,301200.0
2012-01-20 12:30:00,26.07,26.08,26.06,26.07,236400.0,18.0205,18.0274,18.0136,18.0205,236400.0
2012-01-20 12:35:00,26.07,26.1,26.07,26.09,377200.0,18.0205,18.0412,18.0205,18.0343,377200.0
2012-01-20 12:40:00,26.08,26.14,26.08,26.13,717900.0,18.0274,18.0689,18.0274,18.062,717900.0
2012-01-20 12:45:00,26.13,26.14,26.1,26.11,619100.0,18.062,18.0689,18.0412,18.0482,619100.0
2012-01-20 12:50:00,26.11,26.13,26.09,26.1,652900.0,18.0482,18.062,18.0343,18.0412,652900.0
2012-01-20 12:55:00,26.09,26.11,26.08,26.09,531700.0,18.0343,18.0482,18.0274,18.0343,531700.0
2012-01-20 13:00:00,26.1,26.12,26.09,26.1,323900.0,18.0412,18.0551,18.0343,18.0412,323900.0
2012-01-20 13:05:00,26.1,26.15,26.09,26.13,723300.0,18.0412,18.0758,18.0343,18.062,723300.0
2012-01-20 13:10:00,26.14,26.14,26.13,26.14,249600.0,18.0689,18.0689,18.062,18.0689,249600.0
2012-01-20 13:15:00,26.14,26.15,26.13,26.15,346900.0,18.0689,18.0758,18.062,18.0758,346900.0
2012-01-20 13:20:00,26.15,26.22,26.14,26.22,1350600.0,18.0758,18.1242,18.0689,18.1242,1350600.0
2012-01-20 13:25:00,26.22,26.25,26.2,26.21,1058600.0,18.1242,18.1449,18.1104,18.1173,1058600.0
2012-01-20 13:30:00,26.21,26.22,26.18,26.18,597500.0,18.1173,18.1242,18.0965,18.0965,597500.0
2012-01-20 13:35:00,26.18,26.2,26.18,26.18,269400.0,18.0965,18.1104,18.0965,18.0965,269400.0
2012-01-20 13:40:00,26.18,26.24,26.18,26.24,505100.0,18.0965,18.138,18.0965,18.138,505100.0
2012-01-20 13:45:00,26.24,26.26,26.21,26.25,968200.0,18.138,18.1518,18.1173,18.1449,968200.0
2012-01-20 13:50:00,26.25,26.26,26.15,26.19,1251500.0,18.1449,18.1518,18.0758,18.1035,1251500.0
2012-01-20 13:55:00,26.2,26.22,26.19,26.21,257800.0,18.1104,18.1242,18.1035,18.1173,257800.0
2012-01-20 14:00:00,26.21,26.24,26.2,26.23,692600.0,18.1173,18.138,18.1104,18.1311,692600.0
2012-01-20 14:05:00,26.24,26.26,26.22,26.24,754000.0,18.138,18.1518,18.1242,18.138,754000.0
2012-01-20 14:10:00,26.25,26.25,26.22,26.23,374500.0,18.1449,18.1449,18.1242,18.1311,374500.0
2012-01-20 14:15:00,26.24,26.25,26.21,26.22,542000.0,18.138,18.1449,18.1173,18.1242,542000.0
2012-01-20 14:20:00,26.23,26.26,26.22,26.26,706600.0,18.1311,18.1518,18.1242,18.1518,706600.0
2012-01-20 14:25:00,26.26,26.26,26.23,26.24,401200.0,18.1518,18.1518,18.1311,18.138,401200.0
2012-01-20 14:30:00,26.23,26.25,26.23,26.25,285900.0,18.1311,18.1449,18.1311,18.1449,285900.0
2012-01-20 14:35:00,26.25,26.25,26.2,26.25,864700.0,18.1449,18.1449,18.1104,18.1449,864700.0
2012-01-20 14:40:00,26.25,26.36,26.24,26.34,1611600.0,18.1449,18.221,18.138,18.2071,1611600.0
2012-01-20 14:45:00,26.33,26.35,26.28,26.35,1426500.0,18.2002,18.2141,18.1657,18.2141,1426500.0
2012-01-20 14:50:00,26.35,26.38,26.34,26.36,1782100.0,18.2141,18.2348,18.2071,18.221,1782100.0
2012-01-20 14:55:00,26.36,26.46,26.34,26.4,1581000.0,18.221,18.2901,18.2071,18.2486,1581000.0
2012-01-20 15:00:00,26.41,26.47,26.4,26.44,878400.0,18.2555,18.297,18.2486,18.2763,878400.0
2012-01-20 15:05:00,26.44,26.46,26.43,26.44,570500.0,18.2763,18.2901,18.2694,18.2763,570500.0
2012-01-20 15:10:00,26.43,26.44,26.41,26.43,594200.0,18.2694,18.2763,18.2555,18.2694,594200.0
2012-01-20 15:15:00,26.42,26.44,26.38,26.38,1024200.0,18.2624,18.2763,18.2348,18.2348,1024200.0
2012-01-20 15:20:00,26.39,26.39,26.33,26.37,1137900.0,18.2417,18.2417,18.2002,18.2279,1137900.0
2012-01-20 15:25:00,26.36,26.37,26.35,26.36,582700.0,18.221,18.2279,18.2141,18.221,582700.0
2012-01-20 15:30:00,26.35,26.36,26.3,26.32,1208800.0,18.2141,18.221,18.1795,18.1933,1208800.0
2012-01-20 15:35:00,26.32,26.35,26.31,26.34,1061500.0,18.1933,18.2141,18.1864,18.2071,1061500.0
2012-01-20 15:40:00,26.34,26.37,26.31,26.36,1106600.0,18.2071,18.2279,18.1864,18.221,1106600.0
2012-01-20 15:45:00,26.36,26.45,26.35,26.43,1288400.0,18.221,18.2832,18.2141,18.2694,1288400.0
2012-01-20 15:50:00,26.43,26.43,26.37,26.42,2038500.0,18.2694,18.2694,18.2279,18.2624,2038500.0
2012-01-20 15:55:00,26.42,26.43,26.38,26.39,3777000.0,18.2624,18.2694,18.2348,18.2417,3777000.0
2012-01-23 09:30:00,26.36,26.41,26.34,26.37,1934600.0,18.221,18.2555,18.2071,18.2279,1934600.0
2012-01-23 09:35:00,26.37,26.47,26.36,26.44,1027600.0,18.2279,18.297,18.221,18.2763,1027600.0
2012-01-23 09:40:00,26.45,26.59,26.44,26.58,2208500.0,18.2832,18.38,18.2763,18.373,2208500.0
2012-01-23 09:45:00,26.58,26.63,26.56,26.6,1246700.0,18.373,18.4076,18.3592,18.3869,1246700.0
2012-01-23 09:50:00,26.59,26.68,26.58,26.62,1631700.0,18.38,18.4422,18.373,18.4007,1631700.0
2012-01-23 09:55:00,26.62,26.73,26.61,26.66,2142100.0,18.4007,18.4767,18.3938,18.4283,2142100.0
2012-01-23 10:00:00,26.66,26.75,26.65,26.73,1461000.0,18.4283,18.4906,18.4214,18.4767,1461000.0
2012-01-23 10:05:00,26.72,26.78,26.72,26.75,1385500.0,18.4698,18.5113,18.4698,18.4906,1385500.0
2012-01-23 10:10:00,26.75,26.83,26.75,26.8,1587800.0,18.4906,18.5459,18.4906,18.5251,1587800.0
2012-01-23 10:15:00,26.8,26.85,26.79,26.82,1103400.0,18.5251,18.5597,18.5182,18.5389,1103400.0
2012-01-23 10:20:00,26.83,26.84,26.72,26.73,1231500.0,18.5459,18.5528,18.4698,18.4767,1231500.0
2012-01-23 10:25:00,26.72,26.82,26.72,26.77,1318800.0,18.4698,18.5389,18.4698,18.5044,1318800.0
2012-01-23 10:30:00,26.76,26.81,26.74,26.81,1195000.0,18.4975,18.532,18.4836,18.532,1195000.0
2012-01-23 10:35:00,26.8,26.84,26.79,26.82,922800.0,18.5251,18.5528,18.5182,18.5389,922800.0
2012-01-23 10:40:00,26.81,26.83,26.77,26.78,905100.0,18.532,18.5459,18.5044,18.5113,905100.0
2012-01-23 10:45:00,26.78,26.85,26.78,26.85,700700.0,18.5113,18.5597,18.5113,18.5597,700700.0
2012-01-23 10:50:00,26.85,26.88,26.83,26.87,1225200.0,18.5597,18.5804,18.5459,18.5735,1225200.0
2012-01-23 10:55:00,26.87,26.88,26.84,26.85,707200.0,18.5735,18.5804,18.5528,18.5597,707200.0
2012-01-23 11:00:00,26.85,26.89,26.85,26.86,1262900.0,18.5597,18.5873,18.5597,18.5666,1262900.0
2012-01-23 11:05:00,26.87,26.88,26.77,26.79,1059400.0,18.5735,18.5804,18.5044,18.5182,1059400.0
2012-01-23 11:10:00,26.79,26.8,26.76,26.8,664000.0,18.5182,18.5251,18.4975,18.5251,664000.0
2012-01-23 11:15:00,26.79,26.82,26.78,26.82,1073800.0,18.5182,18.5389,18.5113,18.5389,1073800.0
2012-01-23 11:20:00,26.83,26.85,26.8,26.84,1149300.0,18.5459,18.5597,18.5251,18.5528,1149300.0
2012-01-23 11:25:00,26.84,26.86,26.82,26.85,828900.0,18.5528,18.5666,18.5389,18.5597,828900.0
2012-01-23 11:30:00,26.85,26.88,26.84,26.87,868200.0,18.5597,18.5804,18.5528,18.5735,868200.0
2012-01-23 11:35:00,26.86,26.88,26.79,26.81,1081500.0,18.5666,18.5804,18.5182,18.532,1081500.0
2012-01-23 11:40:00,26.81,26.85,26.79,26.8,990100.0,18.532,18.5597,18.5182,18.5251,990100.0
2012-01-23 11:45:00,26.8,26.83,26.78,26.81,1363900.0,18.5251,18.5459,18.5113,18.532,1363900.0
2012-01-23 11:50:00,26.82,26.82,26.74,26.75,867100.0,18.5389,18.5389,18.4836,18.4906,867100.0
2012-01-23 11:55:00,26.74,26.77,26.7,26.76,1175000.0,18.4836,18.5044,18.456,18.4975,1175000.0
2012-01-23 12:00:00,26.75,26.77,26.69,26.73,1255400.0,18.4906,18.5044,18.4491,18.4767,1255400.0
2012-01-23 12:05:00,26.72,26.75,26.68,26.74,1111100.0,18.4698,18.4906,18.4422,18.4836,1111100.0
2012-01-23 12:10:00,26.75,26.77,26.73,26.76,512400.0,18.4906,18.5044,18.4767,18.4975,512400.0
2012-01-23 12:15:00,26.76,26.81,26.75,26.8,642300.0,18.4975,18.532,18.4906,18.5251,642300.0
2012-01-23 12:20:00,26.81,26.83,26.77,26.8,571300.0,18.532,18.5459,18.5044,18.5251,571300.0
2012-01-23 12:25:00,26.8,26.81,26.79,26.81,283500.0,18.5251,18.532,18.5182,18.532,283500.0
2012-01-23 12:30:00,26.81,26.83,26.79,26.82,493900.0,18.532,18.5459,18.5182,18.5389,493900.0
2012-01-23 12:35:00,26.82,26.82,26.8,26.82,449600.0,18.5389,18.5389,18.5251,18.5389,449600.0
2012-01-23 12:40:00,26.81,26.82,26.79,26.8,269600.0,18.532,18.5389,18.5182,18.5251,269600.0
2012-01-23 12:45:00,26.8,26.82,26.78,26.78,712300.0,18.5251,18.5389,18.5113,18.5113,712300.0
2012-01-23 12:50:00,26.79,26.8,26.76,26.79,386900.0,18.5182,18.5251,18.4975,18.5182,386900.0
2012-01-23 12:55:00,26.79,26.79,26.73,26.77,275300.0,18.5182,18.5182,18.4767,18.5044,275300.0
2012-01-23 13:00:00,26.76,26.78,26.75,26.76,251500.0,18.4975,18.5113,18.4906,18.4975,251500.0
2012-01-23 13:05:00,26.76,26.8,26.75,26.8,489400.0,18.4975,18.5251,18.4906,18.5251,489400.0
2012-01-23 13:10:00,26.79,26.8,26.76,26.77,654600.0,18.5182,18.5251,18.4975,18.5044,654600.0
2012-01-23 13:15:00,26.77,26.78,26.75,26.77,304700.0,18.5044,18.5113,18.4906,18.5044,304700.0
2012-01-23 13:20:00,26.76,26.78,26.76,26.77,263300.0,18.4975,18.5113,18.4975,18.5044,263300.0
2012-01-23 13:25:00,26.77,26.78,26.71,26.75,904900.0,18.5044,18.5113,18.4629,18.4906,904900.0
2012-01-23 13:30:00,26.76,26.78,26.7,26.75,779400.0,18.4975,18.5113,18.456,18.4906,779400.0
2012-01-23 13:35:00,26.75,26.8,26.74,26.75,614200.0,18.4906,18.5251,18.4836,18.4906,614200.0
2012-01-23 13:40:00,26.75,26.76,26.72,26.73,287400.0,18.4906,18.4975,18.4698,18.4767,287400.0
2012-01-23 13:45:00,26.73,26.75,26.72,26.72,370900.0,18.4767,18.4906,18.4698,18.4698,370900.0
2012-01-23 13:50:00,26.73,26.75,26.72,26.74,269100.0,18.4767,18.4906,18.4698,18.4836,269100.0
2012-01-23 13:55:00,26.75,26.76,26.73,26.76,300400.0,18.4906,18.4975,18.4767,18.4975,300400.0
2012-01-23 14:00:00,26.76,26.76,26.71,26.74,505200.0,18.4975,18.4975,18.4629,18.4836,505200.0
2012-01-23 14:05:00,26.74,26.75,26.73,26.74,211000.0,18.4836,18.4906,18.4767,18.4836,211000.0
2012-01-23 14:10:00,26.74,26.75,26.72,26.74,324900.0,18.4836,18.4906,18.4698,18.4836,324900.0
2012-01-23 14:15:00,26.74,26.75,26.73,26.74,236200.0,18.4836,18.4906,18.4767,18.4836,236200.0
2012-01-23 14:20:00,26.74,26.76,26.73,26.75,317000.0,18.4836,18.4975,18.4767,18.4906,317000.0
2012-01-23 14:25:00,26.76,26.78,26.74,26.78,360100.0,18.4975,18.5113,18.4836,18.5113,360100.0
2012-01-23 14:30:00,26.78,26.78,26.76,26.77,273000.0,18.5113,18.5113,18.4975,18.5044,273000.0
2012-01-23 14:35:00,26.77,26.77,26.75,26.76,302900.0,18.5044,18.5044,18.4906,18.4975,302900.0
2012-01-23 14:40:00,26.76,26.76,26.73,26.74,435200.0,18.4975,18.4975,18.4767,18.4836,435200.0
2012-01-23 14:45:00,26.73,26.74,26.68,26.69,513400.0,18.4767,18.4836,18.4422,18.4491,513400.0
2012-01-23 14:50:00,26.69,26.7,26.6,26.61,1022100.0,18.4491,18.456,18.3869,18.3938,1022100.0
2012-01-23 14:55:00,26.62,26.73,26.59,26.71,920900.0,18.4007,18.4767,18.38,18.4629,920900.0
2012-01-23 15:00:00,26.7,26.71,26.65,26.67,664800.0,18.456,18.4629,18.4214,18.4353,664800.0
2012-01-23 15:05:00,26.68,26.73,26.67,26.7,653100.0,18.4422,18.4767,18.4353,18.456,653100.0
2012-01-23 15:10:00,26.7,26.77,26.68,26.77,659000.0,18.456,18.5044,18.4422,18.5044,659000.0
2012-01-23 15:15:00,26.77,26.78,26.73,26.75,654000.0,18.5044,18.5113,18.4767,18.4906,654000.0
2012-01-23 15:20:00,26.76,26.77,26.73,26.76,607000.0,18.4975,18.5044,18.4767,18.4975,607000.0
2012-01-23 15:25:00,26.76,26.78,26.69,26.72,928000.0,18.4975,18.5113,18.4491,18.4698,928000.0
2012-01-23 15:30:00,26.72,26.74,26.67,26.68,557600.0,18.4698,18.4836,18.4353,18.4422,557600.0
2012-01-23 15:35:00,26.68,26.7,26.67,26.68,876300.0,18.4422,18.456,18.4353,18.4422,876300.0
2012-01-23 15:40:00,26.68,26.74,26.68,26.74,507300.0,18.4422,18.4836,18.4422,18.4836,507300.0
2012-01-23 15:45:00,26.74,26.81,26.72,26.77,1414100.0,18.4836,18.532,18.4698,18.5044,1414100.0
2012-01-23 15:50:00,26.77,26.8,26.76,26.76,816700.0,18.5044,18.5251,18.4975,18.4975,816700.0
2012-01-23 15:55:00,26.76,26.77,26.71,26.71,1728300.0,18.4975,18.5044,18.4629,18.4629,1728300.0
2012-01-24 09:30:00,26.68,26.8,26.61,26.74,2365400.0,18.4422,18.5251,18.3938,18.4836,2365400.0
2012-01-24 09:35:00,26.73,26.81,26.69,26.73,1086300.0,18.4767,18.532,18.4491,18.4767,1086300.0
2012-01-24 09:40:00,26.73,26.85,26.73,26.82,1268400.0,18.4767,18.5597,18.4767,18.5389,1268400.0
2012-01-24 09:45:00,26.82,26.83,26.64,26.76,1680400.0,18.5389,18.5459,18.4145,18.4975,1680400.0
2012-01-24 09:50:00,26.76,26.79,26.73,26.78,690600.0,18.4975,18.5182,18.4767,18.5113,690600.0
2012-01-24 09:55:00,26.78,26.8,26.75,26.75,928200.0,18.5113,18.5251,18.4906,18.4906,928200.0
2012-01-24 10:00:00,26.76,26.88,26.75,26.87,1846100.0,18.4975,18.5804,18.4906,18.5735,1846100.0
2012-01-24 10:05:00,26.87,26.9,26.86,26.88,1158100.0,18.5735,18.5942,18.5666,18.5804,1158100.0
2012-01-24 10:10:00,26.87,26.9,26.87,26.88,562000.0,18.5735,18.5942,18.5735,18.5804,562000.0
2012-01-24 10:15:00,26.88,26.91,26.83,26.89,1163800.0,18.5804,18.6011,18.5459,18.5873,1163800.0
2012-01-24 10:20:00,26.89,26.93,26.86,26.9,688500.0,18.5873,18.615,18.5666,18.5942,688500.0
2012-01-24 10:25:00,26.91,26.91,26.87,26.89,1352500.0,18.6011,18.6011,18.5735,18.5873,1352500.0
2012-01-24 10:30:00,26.88,26.91,26.84,26.88,1954900.0,18.5804,18.6011,18.5528,18.5804,1954900.0
2012-01-24 10:35:00,26.88,26.92,26.87,26.91,1079500.0,18.5804,18.6081,18.5735,18.6011,1079500.0
2012-01-24 10:40:00,26.91,26.93,26.9,26.93,686200.0,18.6011,18.615,18.5942,18.615,686200.0
2012-01-24 10:45:00,26.93,26.94,26.92,26.93,517600.0,18.615,18.6219,18.6081,18.615,517600.0
2012-01-24 10:50:00,26.93,26.95,26.92,26.93,510000.0,18.615,18.6288,18.6081,18.615,510000.0
2012-01-24 10:55:00,26.93,26.94,26.9,26.91,374000.0,18.615,18.6219,18.5942,18.6011,374000.0
2012-01-24 11:00:00,26.91,26.93,26.9,26.92,883900.0,18.6011,18.615,18.5942,18.6081,883900.0
2012-01-24 11:05:00,26.92,26.95,26.92,26.94,696200.0,18.6081,18.6288,18.6081,18.6219,696200.0
2012-01-24 11:10:00,26.94,26.96,26.93,26.94,561700.0,18.6219,18.6357,18.615,18.6219,561700.0
2012-01-24 11:15:00,26.93,26.94,26.9,26.9,326800.0,18.615,18.6219,18.5942,18.5942,326800.0
2012-01-24 11:20:00,26.91,26.94,26.89,26.92,620500.0,18.6011,18.6219,18.5873,18.6081,620500.0
2012-01-24 11:25:00,26.93,26.95,26.91,26.92,605300.0,18.615,18.6288,18.6011,18.6081,605300.0
2012-01-24 11:30:00,26.93,26.94,26.91,26.93,488500.0,18.615,18.6219,18.6011,18.615,488500.0
2012-01-24 11:35:00,26.93,26.93,26.86,26.87,669000.0,18.615,18.615,18.5666,18.5735,669000.0
2012-01-24 11:40:00,26.88,26.89,26.85,26.88,476200.0,18.5804,18.5873,18.5597,18.5804,476200.0
2012-01-24 11:45:00,26.88,26.88,26.86,26.88,316900.0,18.5804,18.5804,18.5666,18.5804,316900.0
2012-01-24 11:50:00,26.88,26.89,26.85,26.89,382300.0,18.5804,18.5873,18.5597,18.5873,382300.0
2012-01-24 11:55:00,26.89,26.9,26.87,26.88,467000.0,18.5873,18.5942,18.5735,18.5804,467000.0
2012-01-24 12:00:00,26.88,26.9,26.87,26.89,382800.0,18.5804,18.5942,18.5735,18.5873,382800.0
2012-01-24 12:05:00,26.89,26.91,26.88,26.89,394700.0,18.5873,18.6011,18.5804,18.5873,394700.0
2012-01-24 12:10:00,26.89,26.9,26.86,26.86,369400.0,18.5873,18.5942,18.5666,18.5666,369400.0
2012-01-24 12:15:00,26.87,26.88,26.85,26.86,266600.0,18.5735,18.5804,18.5597,18.5666,266600.0
2012-01-24 12:20:00,26.87,26.89,26.85,26.86,432000.0,18.5735,18.5873,18.5597,18.5666,432000.0
2012-01-24 12:25:00,26.86,26.89,26.85,26.88,442200.0,18.5666,18.5873,18.5597,18.5804,442200.0
2012-01-24 12:30:00,26.89,26.94,26.88,26.94,631900.0,18.5873,18.6219,18.5804,18.6219,631900.0
2012-01-24 12:35:00,26.94,26.94,26.89,26.89,365900.0,18.6219,18.6219,18.5873,18.5873,365900.0
2012-01-24 12:40:00,26.9,26.91,26.88,26.89,355500.0,18.5942,18.6011,18.5804,18.5873,355500.0
2012-01-24 12:45:00,26.9,26.91,26.88,26.9,422600.0,18.5942,18.6011,18.5804,18.5942,422600.0
2012-01-24 12:50:00,26.9,26.91,26.89,26.9,336400.0,18.5942,18.6011,18.5873,18.5942,336400.0
2012-01-24 12:55:00,26.91,26.93,26.89,26.89,310700.0,18.6011,18.615,18.5873,18.5873,310700.0
2012-01-24 13:00:00,26.9,26.9,26.88,26.89,605800.0,18.5942,18.5942,18.5804,18.5873,605800.0
2012-01-24 13:05:00,26.89,26.92,26.88,26.91,250100.0,18.5873,18.6081,18.5804,18.6011,250100.0
2012-01-24 13:10:00,26.91,26.93,26.9,26.92,368200.0,18.6011,18.615,18.5942,18.6081,368200.0
2012-01-24 13:15:00,26.92,26.92,26.9,26.9,432800.0,18.6081,18.6081,18.5942,18.5942,432800.0
2012-01-24 13:20:00,26.9,26.91,26.86,26.89,791500.0,18.5942,18.6011,18.5666,18.5873,791500.0
2012-01-24 13:25:00,26.89,26.9,26.87,26.89,651200.0,18.5873,18.5942,18.5735,18.5873,651200.0
2012-01-24 13:30:00,26.88,26.91,26.88,26.9,328100.0,18.5804,18.6011,18.5804,18.5942,328100.0
2012-01-24 13:35:00,26.89,26.92,26.88,26.9,520300.0,18.5873,18.6081,18.5804,18.5942,520300.0
2012-01-24 13:40:00,26.91,26.94,26.9,26.93,262300.0,18.6011,18.6219,18.5942,18.615,262300.0
2012-01-24 13:45:00,26.93,26.95,26.92,26.94,385100.0,18.615,18.6288,18.6081,18.6219,385100.0
2012-01-24 13:50:00,26.94,26.97,26.94,26.96,1045400.0,18.6219,18.6426,18.6219,18.6357,1045400.0
2012-01-24 13:55:00,26.96,26.98,26.95,26.96,474600.0,18.6357,18.6495,18.6288,18.6357,474600.0
2012-01-24 14:00:00,26.96,26.98,26.95,26.96,544400.0,18.6357,18.6495,18.6288,18.6357,544400.0
2012-01-24 14:05:00,26.96,26.96,26.95,26.96,381800.0,18.6357,18.6357,18.6288,18.6357,381800.0
2012-01-24 14:10:00,26.96,26.96,26.95,26.95,292400.0,18.6357,18.6357,18.6288,18.6288,292400.0
2012-01-24 14:15:00,26.95,26.98,26.95,26.97,271000.0,18.6288,18.6495,18.6288,18.6426,271000.0
2012-01-24 14:20:00,26.97,26.98,26.96,26.97,255500.0,18.6426,18.6495,18.6357,18.6426,255500.0
2012-01-24 14:25:00,26.97,26.98,26.96,26.96,262700.0,18.6426,18.6495,18.6357,18.6357,262700.0
2012-01-24 14:30:00,26.96,26.97,26.94,26.95,447800.0,18.6357,18.6426,18.6219,18.6288,447800.0
2012-01-24 14:35:00,26.95,26.96,26.94,26.96,298900.0,18.6288,18.6357,18.6219,18.6357,298900.0
2012-01-24 14:40:00,26.96,26.97,26.94,26.94,850000.0,18.6357,18.6426,18.6219,18.6219,850000.0
2012-01-24 14:45:00,26.95,26.96,26.93,26.93,991900.0,18.6288,18.6357,18.615,18.615,991900.0
2012-01-24 14:50:00,26.94,26.95,26.88,26.88,1425100.0,18.6219,18.6288,18.5804,18.5804,1425100.0
2012-01-24 14:55:00,26.89,26.91,26.86,26.89,534900.0,18.5873,18.6011,18.5666,18.5873,534900.0
2012-01-24 15:00:00,26.89,26.92,26.88,26.91,676700.0,18.5873,18.6081,18.5804,18.6011,676700.0
2012-01-24 15:05:00,26.91,26.91,26.88,26.89,651400.0,18.6011,18.6011,18.5804,18.5873,651400.0
2012-01-24 15:10:00,26.88,26.92,26.88,26.88,435700.0,18.5804,18.6081,18.5804,18.5804,435700.0
2012-01-24 15:15:00,26.89,26.89,26.88,26.88,134800.0,18.5873,18.5873,18.5804,18.5804,134800.0
2012-01-24 15:20:00,26.88,26.91,26.84,26.85,789900.0,18.5804,18.6011,18.5528,18.5597,789900.0
2012-01-24 15:25:00,26.85,26.86,26.83,26.86,455500.0,18.5597,18.5666,18.5459,18.5666,455500.0
2012-01-24 15:30:00,26.86,26.88,26.84,26.84,394100.0,18.5666,18.5804,18.5528,18.5528,394100.0
2012-01-24 15:35:00,26.85,26.86,26.81,26.82,737800.0,18.5597,18.5666,18.532,18.5389,737800.0
2012-01-24 15:40:00,26.83,26.83,26.79,26.82,793300.0,18.5459,18.5459,18.5182,18.5389,793300.0
2012-01-24 15:45:00,26.83,26.89,26.82,26.87,878800.0,18.5459,18.5873,18.5389,18.5735,878800.0
2012-01-24 15:50:00,26.88,26.91,26.88,26.88,1094400.0,18.5804,18.6011,18.5804,18.5804,1094400.0
2012-01-24 15:55:00,26.88,26.91,26.86,26.9,1570300.0,18.5804,18.6011,18.5666,18.5942,1570300.0
2012-01-25 09:30:00,26.84,26.9,26.68,26.68,1916700.0,18.5528,18.5942,18.4422,18.4422,1916700.0
2012-01-25 09:35:00,26.68,26.75,26.6,26.66,1033600.0,18.4422,18.4906,18.3869,18.4283,1033600.0
2012-01-25 09:40:00,26.67,26.73,26.64,26.72,586600.0,18.4353,18.4767,18.4145,18.4698,586600.0
2012-01-25 09:45:00,26.73,26.75,26.64,26.7,612900.0,18.4767,18.4906,18.4145,18.456,612900.0
2012-01-25 09:50:00,26.7,26.73,26.62,26.63,690900.0,18.456,18.4767,18.4007,18.4076,690900.0
2012-01-25 09:55:00,26.62,26.64,26.59,26.63,788400.0,18.4007,18.4145,18.38,18.4076,788400.0
2012-01-25 10:00:00,26.61,26.68,26.58,26.63,627500.0,18.3938,18.4422,18.373,18.4076,627500.0
2012-01-25 10:05:00,26.63,26.65,26.58,26.6,650700.0,18.4076,18.4214,18.373,18.3869,650700.0
2012-01-25 10:10:00,26.6,26.68,26.59,26.63,661600.0,18.3869,18.4422,18.38,18.4076,661600.0
2012-01-25 10:15:00,26.63,26.67,26.62,26.67,475000.0,18.4076,18.4353,18.4007,18.4353,475000.0
2012-01-25 10:20:00,26.66,26.69,26.55,26.57,1271400.0,18.4283,18.4491,18.3523,18.3661,1271400.0
2012-01-25 10:25:00,26.57,26.57,26.5,26.54,1113000.0,18.3661,18.3661,18.3177,18.3454,1113000.0
2012-01-25 10:30:00,26.54,26.55,26.51,26.51,526400.0,18.3454,18.3523,18.3247,18.3247,526400.0
2012-01-25 10:35:00,26.51,26.57,26.5,26.56,585900.0,18.3247,18.3661,18.3177,18.3592,585900.0
2012-01-25 10:40:00,26.56,26.61,26.56,26.6,924200.0,18.3592,18.3938,18.3592,18.3869,924200.0
2012-01-25 10:45:00,26.6,26.66,26.58,26.66,1378400.0,18.3869,18.4283,18.373,18.4283,1378400.0
2012-01-25 10:50:00,26.66,26.71,26.64,26.68,1230200.0,18.4283,18.4629,18.4145,18.4422,1230200.0
2012-01-25 10:55:00,26.67,26.7,26.67,26.7,813400.0,18.4353,18.456,18.4353,18.456,813400.0
2012-01-25 11:00:00,26.7,26.7,26.66,26.67,750100.0,18.456,18.456,18.4283,18.4353,750100.0
2012-01-25 11:05:00,26.66,26.7,26.62,26.63,1149300.0,18.4283,18.456,18.4007,18.4076,1149300.0
2012-01-25 11:10:00,26.63,26.64,26.61,26.63,459900.0,18.4076,18.4145,18.3938,18.4076,459900.0
2012-01-25 11:15:00,26.63,26.65,26.61,26.61,659600.0,18.4076,18.4214,18.3938,18.3938,659600.0
2012-01-25 11:20:00,26.61,26.69,26.61,26.66,562300.0,18.3938,18.4491,18.3938,18.4283,562300.0
2012-01-25 11:25:00,26.66,26.69,26.65,26.68,239100.0,18.4283,18.4491,18.4214,18.4422,239100.0
2012-01-25 11:30:00,26.68,26.73,26.68,26.73,588700.0,18.4422,18.4767,18.4422,18.4767,588700.0
2012-01-25 11:35:00,26.73,26.75,26.7,26.71,510500.0,18.4767,18.4906,18.456,18.4629,510500.0
2012-01-25 11:40:00,26.71,26.71,26.68,26.69,400300.0,18.4629,18.4629,18.4422,18.4491,400300.0
2012-01-25 11:45:00,26.7,26.7,26.65,26.7,427100.0,18.456,18.456,18.4214,18.456,427100.0
2012-01-25 11:50:00,26.7,26.71,26.66,26.71,596200.0,18.456,18.4629,18.4283,18.4629,596200.0
2012-01-25 11:55:00,26.71,26.74,26.69,26.73,613100.0,18.4629,18.4836,18.4491,18.4767,613100.0
2012-01-25 12:00:00,26.73,26.78,26.72,26.77,449700.0,18.4767,18.5113,18.4698,18.5044,449700.0
2012-01-25 12:05:00,26.77,26.77,26.69,26.69,361600.0,18.5044,18.5044,18.4491,18.4491,361600.0
2012-01-25 12:10:00,26.69,26.72,26.69,26.7,233900.0,18.4491,18.4698,18.4491,18.456,233900.0
2012-01-25 12:15:00,26.7,26.72,26.68,26.69,239200.0,18.456,18.4698,18.4422,18.4491,239200.0
2012-01-25 12:20:00,26.69,26.7,26.66,26.69,411000.0,18.4491,18.456,18.4283,18.4491,411000.0
2012-01-25 12:25:00,26.7,26.83,26.69,26.77,809900.0,18.456,18.5459,18.4491,18.5044,809900.0
2012-01-25 12:30:00,26.77,26.85,26.69,26.84,625000.0,18.5044,18.5597,18.4491,18.5528,625000.0
2012-01-25 12:35:00,26.84,26.88,26.81,26.82,580100.0,18.5528,18.5804,18.532,18.5389,580100.0
2012-01-25 12:40:00,26.81,26.84,26.78,26.8,278800.0,18.532,18.5528,18.5113,18.5251,278800.0
2012-01-25 12:45:00,26.81,26.84,26.8,26.83,385200.0,18.532,18.5528,18.5251,18.5459,385200.0
2012-01-25 12:50:00,26.84,26.84,26.76,26.82,356600.0,18.5528,18.5528,18.4975,18.5389,356600.0
2012-01-25 12:55:00,26.82,26.83,26.74,26.75,529500.0,18.5389,18.5459,18.4836,18.4906,529500.0
2012-01-25 13:00:00,26.74,26.84,26.74,26.81,386300.0,18.4836,18.5528,18.4836,18.532,386300.0
2012-01-25 13:05:00,26.81,26.87,26.81,26.85,332700.0,18.532,18.5735,18.532,18.5597,332700.0
2012-01-25 13:10:00,26.85,26.85,26.81,26.83,587700.0,18.5597,18.5597,18.532,18.5459,587700.0
2012-01-25 13:15:00,26.83,26.87,26.82,26.86,782300.0,18.5459,18.5735,18.5389,18.5666,782300.0
2012-01-25 13:20:00,26.85,26.88,26.84,26.87,494300.0,18.5597,18.5804,18.5528,18.5735,494300.0
2012-01-25 13:25:00,26.87,26.88,26.86,26.87,530800.0,18.5735,18.5804,18.5666,18.5735,530800.0
2012-01-25 13:30:00,26.87,26.92,26.85,26.9,930800.0,18.5735,18.6081,18.5597,18.5942,930800.0
2012-01-25 13:35:00,26.9,26.9,26.88,26.89,619100.0,18.5942,18.5942,18.5804,18.5873,619100.0
2012-01-25 13:40:00,26.89,26.92,26.88,26.9,877100.0,18.5873,18.6081,18.5804,18.5942,877100.0
2012-01-25 13:45:00,26.91,26.91,26.88,26.9,444900.0,18.6011,18.6011,18.5804,18.5942,444900.0
2012-01-25 13:50:00,26.9,26.91,26.89,26.91,322200.0,18.5942,18.6011,18.5873,18.6011,322200.0
2012-01-25 13:55:00,26.91,26.94,26.89,26.92,685400.0,18.6011,18.6219,18.5873,18.6081,685400.0
2012-01-25 14:00:00,26.92,26.93,26.88,26.89,490300.0,18.6081,18.615,18.5804,18.5873,490300.0
2012-01-25 14:05:00,26.89,26.91,26.87,26.9,485200.0,18.5873,18.6011,18.5735,18.5942,485200.0
2012-01-25 14:10:00,26.89,26.91,26.87,26.87,429500.0,18.5873,18.6011,18.5735,18.5735,429500.0
2012-01-25 14:15:00,26.87,26.87,26.84,26.86,508400.0,18.5735,18.5735,18.5528,18.5666,508400.0
2012-01-25 14:20:00,26.86,26.88,26.81,26.85,690800.0,18.5666,18.5804,18.532,18.5597,690800.0
2012-01-25 14:25:00,26.84,26.85,26.82,26.85,267200.0,18.5528,18.5597,18.5389,18.5597,267200.0
2012-01-25 14:30:00,26.85,26.87,26.84,26.85,620900.0,18.5597,18.5735,18.5528,18.5597,620900.0
2012-01-25 14:35:00,26.85,26.87,26.8,26.82,443900.0,18.5597,18.5735,18.5251,18.5389,443900.0
2012-01-25 14:40:00,26.82,26.85,26.8,26.83,485700.0,18.5389,18.5597,18.5251,18.5459,485700.0
2012-01-25 14:45:00,26.82,26.88,26.8,26.87,773700.0,18.5389,18.5804,18.5251,18.5735,773700.0
2012-01-25 14:50:00,26.87,26.89,26.85,26.89,616400.0,18.5735,18.5873,18.5597,18.5873,616400.0
2012-01-25 14:55:00,26.89,26.9,26.82,26.84,461600.0,18.5873,18.5942,18.5389,18.5528,461600.0
2012-01-25 15:00:00,26.85,26.86,26.82,26.85,1028300.0,18.5597,18.5666,18.5389,18.5597,1028300.0
2012-01-25 15:05:00,26.85,26.86,26.81,26.83,831300.0,18.5597,18.5666,18.532,18.5459,831300.0
2012-01-25 15:10:00,26.83,26.88,26.83,26.87,566100.0,18.5459,18.5804,18.5459,18.5735,566100.0
2012-01-25 15:15:00,26.87,26.9,26.84,26.9,452000.0,18.5735,18.5942,18.5528,18.5942,452000.0
2012-01-25 15:20:00,26.9,26.91,26.85,26.86,716800.0,18.5942,18.6011,18.5597,18.5666,716800.0
2012-01-25 15:25:00,26.87,26.92,26.85,26.88,407800.0,18.5735,18.6081,18.5597,18.5804,407800.0
2012-01-25 15:30:00,26.88,26.93,26.88,26.89,785900.0,18.5804,18.615,18.5804,18.5873,785900.0
2012-01-25 15:35:00,26.9,26.9,26.87,26.88,364300.0,18.5942,18.5942,18.5735,18.5804,364300.0
2012-01-25 15:40:00,26.89,26.92,26.88,26.9,552600.0,18.5873,18.6081,18.5804,18.5942,552600.0
2012-01-25 15:45:00,26.9,26.95,26.9,26.93,901700.0,18.5942,18.6288,18.5942,18.615,901700.0
2012-01-25 15:50:00,26.93,26.94,26.86,26.89,1369700.0,18.615,18.6219,18.5666,18.5873,1369700.0
2012-01-25 15:55:00,26.89,26.93,26.86,26.9,1984300.0,18.5873,18.615,18.5666,18.5942,1984300.0
2012-01-26 09:30:00,26.93,26.98,26.9,26.92,1090400.0,18.615,18.6495,18.5942,18.6081,1090400.0
2012-01-26 09:35:00,26.91,26.92,26.84,26.88,552300.0,18.6011,18.6081,18.5528,18.5804,552300.0
2012-01-26 09:40:00,26.88,26.94,26.83,26.9,564300.0,18.5804,18.6219,18.5459,18.5942,564300.0
2012-01-26 09:45:00,26.9,26.95,26.89,26.94,751000.0,18.5942,18.6288,18.5873,18.6219,751000.0
2012-01-26 09:50:00,26.95,27.0,26.93,26.99,1011400.0,18.6288,18.6634,18.615,18.6564,1011400.0
2012-01-26 09:55:00,26.99,27.0,26.95,26.95,1609100.0,18.6564,18.6634,18.6288,18.6288,1609100.0
2012-01-26 10:00:00,26.95,26.96,26.88,26.94,930500.0,18.6288,18.6357,18.5804,18.6219,930500.0
2012-01-26 10:05:00,26.94,26.97,26.9,26.9,617300.0,18.6219,18.6426,18.5942,18.5942,617300.0
2012-01-26 10:10:00,26.91,26.94,26.9,26.91,822700.0,18.6011,18.6219,18.5942,18.6011,822700.0
2012-01-26 10:15:00,26.91,26.98,26.91,26.94,908900.0,18.6011,18.6495,18.6011,18.6219,908900.0
2012-01-26 10:20:00,26.95,26.95,26.9,26.91,339700.0,18.6288,18.6288,18.5942,18.6011,339700.0
2012-01-26 10:25:00,26.9,26.93,26.88,26.89,992900.0,18.5942,18.615,18.5804,18.5873,992900.0
2012-01-26 10:30:00,26.91,26.93,26.85,26.87,514700.0,18.6011,18.615,18.5597,18.5735,514700.0
2012-01-26 10:35:00,26.88,26.9,26.86,26.88,567900.0,18.5804,18.5942,18.5666,18.5804,567900.0
2012-01-26 10:40:00,26.88,26.89,26.77,26.8,1025100.0,18.5804,18.5873,18.5044,18.5251,1025100.0
2012-01-26 10:45:00,26.8,26.83,26.65,26.67,1340000.0,18.5251,18.5459,18.4214,18.4353,1340000.0
2012-01-26 10:50:00,26.66,26.75,26.66,26.75,850900.0,18.4283,18.4906,18.4283,18.4906,850900.0
2012-01-26 10:55:00,26.75,26.76,26.7,26.7,378400.0,18.4906,18.4975,18.456,18.456,378400.0
2012-01-26 11:00:00,26.71,26.77,26.69,26.74,991800.0,18.4629,18.5044,18.4491,18.4836,991800.0
2012-01-26 11:05:00,26.76,26.77,26.71,26.71,687700.0,18.4975,18.5044,18.4629,18.4629,687700.0
2012-01-26 11:10:00,26.71,26.74,26.69,26.71,745700.0,18.4629,18.4836,18.4491,18.4629,745700.0
2012-01-26 11:15:00,26.71,26.74,26.7,26.7,231400.0,18.4629,18.4836,18.456,18.456,231400.0
2012-01-26 11:20:00,26.7,26.71,26.64,26.65,348300.0,18.456,18.4629,18.4145,18.4214,348300.0
2012-01-26 11:25:00,26.65,26.69,26.63,26.64,506800.0,18.4214,18.4491,18.4076,18.4145,506800.0
2012-01-26 11:30:00,26.64,26.7,26.63,26.69,398600.0,18.4145,18.456,18.4076,18.4491,398600.0
2012-01-26 11:35:00,26.7,26.74,26.69,26.71,404900.0,18.456,18.4836,18.4491,18.4629,404900.0
2012-01-26 11:40:00,26.71,26.73,26.67,26.68,267300.0,18.4629,18.4767,18.4353,18.4422,267300.0
2012-01-26 11:45:00,26.67,26.72,26.66,26.7,305000.0,18.4353,18.4698,18.4283,18.456,305000.0
2012-01-26 11:50:00,26.71,26.73,26.7,26.7,209300.0,18.4629,18.4767,18.456,18.456,209300.0
2012-01-26 11:55:00,26.7,26.75,26.7,26.7,332600.0,18.456,18.4906,18.456,18.456,332600.0
2012-01-26 12:00:00,26.71,26.76,26.71,26.75,467500.0,18.4629,18.4975,18.4629,18.4906,467500.0
2012-01-26 12:05:00,26.75,26.77,26.74,26.77,200700.0,18.4906,18.5044,18.4836,18.5044,200700.0
2012-01-26 12:10:00,26.77,26.8,26.75,26.76,213800.0,18.5044,18.5251,18.4906,18.4975,213800.0
2012-01-26 12:15:00,26.75,26.78,26.71,26.77,520800.0,18.4906,18.5113,18.4629,18.5044,520800.0
2012-01-26 12:20:00,26.77,26.79,26.76,26.78,228600.0,18.5044,18.5182,18.4975,18.5113,228600.0
2012-01-26 12:25:00,26.77,26.78,26.75,26.77,263400.0,18.5044,18.5113,18.4906,18.5044,263400.0
2012-01-26 12:30:00,26.76,26.79,26.75,26.76,439900.0,18.4975,18.5182,18.4906,18.4975,439900.0
2012-01-26 12:35:00,26.76,26.78,26.74,26.76,707000.0,18.4975,18.5113,18.4836,18.4975,707000.0
2012-01-26 12:40:00,26.77,26.8,26.76,26.77,652700.0,18.5044,18.5251,18.4975,18.5044,652700.0
2012-01-26 12:45:00,26.77,26.77,26.73,26.75,523600.0,18.5044,18.5044,18.4767,18.4906,523600.0
2012-01-26 12:50:00,26.74,26.81,26.73,26.79,633800.0,18.4836,18.532,18.4767,18.5182,633800.0
2012-01-26 12:55:00,26.8,26.81,26.76,26.79,383800.0,18.5251,18.532,18.4975,18.5182,383800.0
2012-01-26 13:00:00,26.79,26.83,26.77,26.81,569500.0,18.5182,18.5459,18.5044,18.532,569500.0
2012-01-26 13:05:00,26.81,26.85,26.8,26.8,963800.0,18.532,18.5597,18.5251,18.5251,963800.0
2012-01-26 13:10:00,26.81,26.82,26.79,26.81,849700.0,18.532,18.5389,18.5182,18.532,849700.0
2012-01-26 13:15:00,26.81,26.83,26.76,26.76,658600.0,18.532,18.5459,18.4975,18.4975,658600.0
2012-01-26 13:20:00,26.76,26.77,26.75,26.77,282800.0,18.4975,18.5044,18.4906,18.5044,282800.0
2012-01-26 13:25:00,26.76,26.79,26.75,26.75,621800.0,18.4975,18.5182,18.4906,18.4906,621800.0
2012-01-26 13:30:00,26.76,26.77,26.75,26.77,128700.0,18.4975,18.5044,18.4906,18.5044,128700.0
2012-01-26 13:35:00,26.76,26.77,26.75,26.75,651100.0,18.4975,18.5044,18.4906,18.4906,651100.0
2012-01-26 13:40:00,26.76,26.77,26.72,26.75,651100.0,18.4975,18.5044,18.4698,18.4906,651100.0
2012-01-26 13:45:00,26.75,26.76,26.74,26.75,264100.0,18.4906,18.4975,18.4836,18.4906,264100.0
2012-01-26 13:50:00,26.75,26.77,26.71,26.77,326000.0,18.4906,18.5044,18.4629,18.5044,326000.0
2012-01-26 13:55:00,26.77,26.79,26.75,26.76,293900.0,18.5044,18.5182,18.4906,18.4975,293900.0
2012-01-26 14:00:00,26.77,26.77,26.74,26.75,165400.0,18.5044,18.5044,18.4836,18.4906,165400.0
2012-01-26 14:05:00,26.75,26.79,26.74,26.78,516900.0,18.4906,18.5182,18.4836,18.5113,516900.0
2012-01-26 14:10:00,26.78,26.79,26.77,26.78,118900.0,18.5113,18.5182,18.5044,18.5113,118900.0
2012-01-26 14:15:00,26.78,26.79,26.73,26.74,383900.0,18.5113,18.5182,18.4767,18.4836,383900.0
2012-01-26 14:20:00,26.74,26.74,26.69,26.72,389400.0,18.4836,18.4836,18.4491,18.4698,389400.0
2012-01-26 14:25:00,26.72,26.73,26.69,26.71,264500.0,18.4698,18.4767,18.4491,18.4629,264500.0
2012-01-26 14:30:00,26.71,26.74,26.71,26.73,239100.0,18.4629,18.4836,18.4629,18.4767,239100.0
2012-01-26 14:35:00,26.73,26.74,26.7,26.7,148700.0,18.4767,18.4836,18.456,18.456,148700.0
2012-01-26 14:40:00,26.7,26.72,26.67,26.69,355000.0,18.456,18.4698,18.4353,18.4491,355000.0
2012-01-26 14:45:00,26.69,26.71,26.68,26.71,293700.0,18.4491,18.4629,18.4422,18.4629,293700.0
2012-01-26 14:50:00,26.71,26.72,26.68,26.68,239300.0,18.4629,18.4698,18.4422,18.4422,239300.0
2012-01-26 14:55:00,26.68,26.69,26.66,26.66,224000.0,18.4422,18.4491,18.4283,18.4283,224000.0
2012-01-26 15:00:00,26.66,26.67,26.64,26.64,390400.0,18.4283,18.4353,18.4145,18.4145,390400.0
2012-01-26 15:05:00,26.64,26.66,26.64,26.66,289800.0,18.4145,18.4283,18.4145,18.4283,289800.0
2012-01-26 15:10:00,26.65,26.69,26.65,26.68,246800.0,18.4214,18.4491,18.4214,18.4422,246800.0
2012-01-26 15:15:00,26.68,26.69,26.66,26.68,253100.0,18.4422,18.4491,18.4283,18.4422,253100.0
2012-01-26 15:20:00,26.68,26.68,26.62,26.63,420200.0,18.4422,18.4422,18.4007,18.4076,420200.0
2012-01-26 15:25:00,26.63,26.66,26.6,26.6,457600.0,18.4076,18.4283,18.3869,18.3869,457600.0
2012-01-26 15:30:00,26.6,26.64,26.6,26.64,285200.0,18.3869,18.4145,18.3869,18.4145,285200.0
2012-01-26 15:35:00,26.63,26.65,26.6,26.65,490600.0,18.4076,18.4214,18.3869,18.4214,490600.0
2012-01-26 15:40:00,26.65,26.69,26.64,26.68,430600.0,18.4214,18.4491,18.4145,18.4422,430600.0
2012-01-26 15:45:00,26.68,26.73,26.67,26.72,619000.0,18.4422,18.4767,18.4353,18.4698,619000.0
2012-01-26 15:50:00,26.72,26.74,26.67,26.7,977900.0,18.4698,18.4836,18.4353,18.456,977900.0
2012-01-26 15:55:00,26.7,26.75,26.69,26.74,1684000.0,18.456,18.4906,18.4491,18.4836,1684000.0
2012-01-27 09:30:00,26.63,26.74,26.59,26.68,1186900.0,18.4076,18.4836,18.38,18.4422,1186900.0
2012-01-27 09:35:00,26.68,26.77,26.67,26.7,765100.0,18.4422,18.5044,18.4353,18.456,765100.0
2012-01-27 09:40:00,26.7,26.75,26.68,26.74,241600.0,18.456,18.4906,18.4422,18.4836,241600.0
2012-01-27 09:45:00,26.74,26.76,26.7,26.74,247000.0,18.4836,18.4975,18.456,18.4836,247000.0
2012-01-27 09:50:00,26.75,26.8,26.69,26.79,371300.0,18.4906,18.5251,18.4491,18.5182,371300.0
2012-01-27 09:55:00,26.8,26.84,26.77,26.81,694000.0,18.5251,18.5528,18.5044,18.532,694000.0
2012-01-27 10:00:00,26.81,26.82,26.72,26.74,914400.0,18.532,18.5389,18.4698,18.4836,914400.0
2012-01-27 10:05:00,26.74,26.77,26.69,26.77,620800.0,18.4836,18.5044,18.4491,18.5044,620800.0
2012-01-27 10:10:00,26.76,26.79,26.73,26.79,558700.0,18.4975,18.5182,18.4767,18.5182,558700.0
2012-01-27 10:15:00,26.8,26.82,26.77,26.77,948900.0,18.5251,18.5389,18.5044,18.5044,948900.0
2012-01-27 10:20:00,26.77,26.84,26.75,26.81,1103500.0,18.5044,18.5528,18.4906,18.532,1103500.0
2012-01-27 10:25:00,26.82,26.84,26.78,26.82,856600.0,18.5389,18.5528,18.5113,18.5389,856600.0
2012-01-27 10:30:00,26.82,26.84,26.79,26.79,361700.0,18.5389,18.5528,18.5182,18.5182,361700.0
2012-01-27 10:35:00,26.79,26.79,26.73,26.74,363600.0,18.5182,18.5182,18.4767,18.4836,363600.0
2012-01-27 10:40:00,26.75,26.75,26.68,26.74,703700.0,18.4906,18.4906,18.4422,18.4836,703700.0
2012-01-27 10:45:00,26.74,26.75,26.7,26.73,430700.0,18.4836,18.4906,18.456,18.4767,430700.0
2012-01-27 10:50:00,26.73,26.76,26.73,26.75,311300.0,18.4767,18.4975,18.4767,18.4906,311300.0
2012-01-27 10:55:00,26.75,26.76,26.71,26.76,440600.0,18.4906,18.4975,18.4629,18.4975,440600.0
2012-01-27 11:00:00,26.76,26.79,26.71,26.71,911700.0,18.4975,18.5182,18.4629,18.4629,911700.0
2012-01-27 11:05:00,26.72,26.75,26.71,26.73,268000.0,18.4698,18.4906,18.4629,18.4767,268000.0
2012-01-27 11:10:00,26.73,26.75,26.72,26.73,162200.0,18.4767,18.4906,18.4698,18.4767,162200.0
2012-01-27 11:15:00,26.73,26.75,26.71,26.72,518400.0,18.4767,18.4906,18.4629,18.4698,518400.0
2012-01-27 11:20:00,26.72,26.73,26.71,26.72,130500.0,18.4698,18.4767,18.4629,18.4698,130500.0
2012-01-27 11:25:00,26.72,26.74,26.7,26.71,426500.0,18.4698,18.4836,18.456,18.4629,426500.0
2012-01-27 11:30:00,26.71,26.73,26.69,26.7,363900.0,18.4629,18.4767,18.4491,18.456,363900.0
2012-01-27 11:35:00,26.7,26.7,26.67,26.68,230000.0,18.456,18.456,18.4353,18.4422,230000.0
2012-01-27 11:40:00,26.69,26.69,26.65,26.67,322500.0,18.4491,18.4491,18.4214,18.4353,322500.0
2012-01-27 11:45:00,26.67,26.7,26.66,26.66,252000.0,18.4353,18.456,18.4283,18.4283,252000.0
2012-01-27 11:50:00,26.67,26.68,26.66,26.66,126200.0,18.4353,18.4422,18.4283,18.4283,126200.0
2012-01-27 11:55:00,26.66,26.7,26.65,26.69,251700.0,18.4283,18.456,18.4214,18.4491,251700.0
2012-01-27 12:00:00,26.68,26.7,26.67,26.68,411500.0,18.4422,18.456,18.4353,18.4422,411500.0
2012-01-27 12:05:00,26.68,26.69,26.64,26.65,224200.0,18.4422,18.4491,18.4145,18.4214,224200.0
2012-01-27 12:10:00,26.66,26.68,26.65,26.67,112000.0,18.4283,18.4422,18.4214,18.4353,112000.0
2012-01-27 12:15:00,26.68,26.69,26.64,26.68,342200.0,18.4422,18.4491,18.4145,18.4422,342200.0
2012-01-27 12:20:00,26.68,26.68,26.67,26.67,106500.0,18.4422,18.4422,18.4353,18.4353,106500.0
2012-01-27 12:25:00,26.67,26.7,26.67,26.7,172500.0,18.4353,18.456,18.4353,18.456,172500.0
2012-01-27 12:30:00,26.7,26.7,26.66,26.69,122500.0,18.456,18.456,18.4283,18.4491,122500.0
2012-01-27 12:35:00,26.69,26.73,26.68,26.72,228900.0,18.4491,18.4767,18.4422,18.4698,228900.0
2012-01-27 12:40:00,26.72,26.74,26.71,26.73,97400.0,18.4698,18.4836,18.4629,18.4767,97400.0
2012-01-27 12:45:00,26.73,26.74,26.71,26.72,176700.0,18.4767,18.4836,18.4629,18.4698,176700.0
2012-01-27 12:50:00,26.72,26.73,26.67,26.68,407800.0,18.4698,18.4767,18.4353,18.4422,407800.0
2012-01-27 12:55:00,26.69,26.7,26.64,26.66,296800.0,18.4491,18.456,18.4145,18.4283,296800.0
2012-01-27 13:00:00,26.66,26.69,26.65,26.69,100600.0,18.4283,18.4491,18.4214,18.4491,100600.0
2012-01-27 13:05:00,26.69,26.69,26.67,26.68,231800.0,18.4491,18.4491,18.4353,18.4422,231800.0
2012-01-27 13:10:00,26.68,26.7,26.66,26.67,175900.0,18.4422,18.456,18.4283,18.4353,175900.0
2012-01-27 13:15:00,26.66,26.7,26.66,26.68,556900.0,18.4283,18.456,18.4283,18.4422,556900.0
2012-01-27 13:20:00,26.68,26.7,26.67,26.68,305900.0,18.4422,18.456,18.4353,18.4422,305900.0
2012-01-27 13:25:00,26.68,26.71,26.67,26.7,309100.0,18.4422,18.4629,18.4353,18.456,309100.0
2012-01-27 13:30:00,26.69,26.72,26.69,26.71,260900.0,18.4491,18.4698,18.4491,18.4629,260900.0
2012-01-27 13:35:00,26.71,26.75,26.7,26.74,464000.0,18.4629,18.4906,18.456,18.4836,464000.0
2012-01-27 13:40:00,26.74,26.76,26.73,26.73,307400.0,18.4836,18.4975,18.4767,18.4767,307400.0
2012-01-27 13:45:00,26.74,26.75,26.72,26.74,417700.0,18.4836,18.4906,18.4698,18.4836,417700.0
2012-01-27 13:50:00,26.73,26.75,26.73,26.73,109000.0,18.4767,18.4906,18.4767,18.4767,109000.0
2012-01-27 13:55:00,26.73,26.75,26.72,26.74,234700.0,18.4767,18.4906,18.4698,18.4836,234700.0
2012-01-27 14:00:00,26.74,26.77,26.73,26.74,300500.0,18.4836,18.5044,18.4767,18.4836,300500.0
2012-01-27 14:05:00,26.75,26.75,26.72,26.73,413900.0,18.4906,18.4906,18.4698,18.4767,413900.0
2012-01-27 14:10:00,26.73,26.74,26.72,26.72,315100.0,18.4767,18.4836,18.4698,18.4698,315100.0
2012-01-27 14:15:00,26.73,26.74,26.71,26.72,233100.0,18.4767,18.4836,18.4629,18.4698,233100.0
2012-01-27 14:20:00,26.72,26.73,26.71,26.71,325700.0,18.4698,18.4767,18.4629,18.4629,325700.0
2012-01-27 14:25:00,26.71,26.73,26.71,26.71,241200.0,18.4629,18.4767,18.4629,18.4629,241200.0
2012-01-27 14:30:00,26.71,26.73,26.7,26.7,177100.0,18.4629,18.4767,18.456,18.456,177100.0
2012-01-27 14:35:00,26.7,26.74,26.7,26.74,291900.0,18.456,18.4836,18.456,18.4836,291900.0
2012-01-27 14:40:00,26.74,26.77,26.73,26.76,298500.0,18.4836,18.5044,18.4767,18.4975,298500.0
2012-01-27 14:45:00,26.77,26.78,26.73,26.75,413900.0,18.5044,18.5113,18.4767,18.4906,413900.0
2012-01-27 14:50:00,26.75,26.75,26.73,26.73,159600.0,18.4906,18.4906,18.4767,18.4767,159600.0
2012-01-27 14:55:00,26.74,26.78,26.73,26.75,278200.0,18.4836,18.5113,18.4767,18.4906,278200.0
2012-01-27 15:00:00,26.74,26.77,26.73,26.75,314300.0,18.4836,18.5044,18.4767,18.4906,314300.0
2012-01-27 15:05:00,26.76,26.76,26.73,26.76,194500.0,18.4975,18.4975,18.4767,18.4975,194500.0
2012-01-27 15:10:00,26.76,26.78,26.74,26.77,407500.0,18.4975,18.5113,18.4836,18.5044,407500.0
2012-01-27 15:15:00,26.77,26.8,26.76,26.8,503100.0,18.5044,18.5251,18.4975,18.5251,503100.0
2012-01-27 15:20:00,26.8,26.81,26.77,26.78,520300.0,18.5251,18.532,18.5044,18.5113,520300.0
2012-01-27 15:25:00,26.78,26.82,26.76,26.77,649300.0,18.5113,18.5389,18.4975,18.5044,649300.0
2012-01-27 15:30:00,26.77,26.77,26.72,26.72,430300.0,18.5044,18.5044,18.4698,18.4698,430300.0
2012-01-27 15:35:00,26.73,26.77,26.71,26.75,441500.0,18.4767,18.5044,18.4629,18.4906,441500.0
2012-01-27 15:40:00,26.75,26.78,26.73,26.77,361300.0,18.4906,18.5113,18.4767,18.5044,361300.0
2012-01-27 15:45:00,26.77,26.78,26.74,26.76,466500.0,18.5044,18.5113,18.4836,18.4975,466500.0
2012-01-27 15:50:00,26.77,26.78,26.74,26.75,1053700.0,18.5044,18.5113,18.4836,18.4906,1053700.0
2012-01-27 15:55:00,26.75,26.76,26.71,26.73,2003200.0,18.4906,18.4975,18.4629,18.4767,2003200.0
2012-01-30 09:30:00,26.51,26.52,26.36,26.41,1536700.0,18.3247,18.3316,18.221,18.2555,1536700.0
2012-01-30 09:35:00,26.41,26.45,26.31,26.4,960000.0,18.2555,18.2832,18.1864,18.2486,960000.0
2012-01-30 09:40:00,26.4,26.49,26.39,26.48,592400.0,18.2486,18.3108,18.2417,18.3039,592400.0
2012-01-30 09:45:00,26.48,26.54,26.39,26.4,1464700.0,18.3039,18.3454,18.2417,18.2486,1464700.0
2012-01-30 09:50:00,26.4,26.41,26.28,26.33,1327600.0,18.2486,18.2555,18.1657,18.2002,1327600.0
2012-01-30 09:55:00,26.33,26.36,26.3,26.32,489500.0,18.2002,18.221,18.1795,18.1933,489500.0
2012-01-30 10:00:00,26.31,26.41,26.3,26.41,1211700.0,18.1864,18.2555,18.1795,18.2555,1211700.0
2012-01-30 10:05:00,26.4,26.41,26.33,26.36,1213300.0,18.2486,18.2555,18.2002,18.221,1213300.0
2012-01-30 10:10:00,26.36,26.36,26.27,26.31,1532000.0,18.221,18.221,18.1588,18.1864,1532000.0
2012-01-30 10:15:00,26.31,26.33,26.3,26.33,1192200.0,18.1864,18.2002,18.1795,18.2002,1192200.0
2012-01-30 10:20:00,26.32,26.37,26.3,26.37,777100.0,18.1933,18.2279,18.1795,18.2279,777100.0
2012-01-30 10:25:00,26.36,26.39,26.33,26.37,768500.0,18.221,18.2417,18.2002,18.2279,768500.0
2012-01-30 10:30:00,26.37,26.44,26.37,26.43,482300.0,18.2279,18.2763,18.2279,18.2694,482300.0
2012-01-30 10:35:00,26.42,26.47,26.4,26.42,477300.0,18.2624,18.297,18.2486,18.2624,477300.0
2012-01-30 10:40:00,26.43,26.49,26.42,26.49,350100.0,18.2694,18.3108,18.2624,18.3108,350100.0
2012-01-30 10:45:00,26.49,26.54,26.46,26.52,516900.0,18.3108,18.3454,18.2901,18.3316,516900.0
2012-01-30 10:50:00,26.52,26.58,26.51,26.55,483300.0,18.3316,18.373,18.3247,18.3523,483300.0
2012-01-30 10:55:00,26.55,26.57,26.51,26.54,944900.0,18.3523,18.3661,18.3247,18.3454,944900.0
2012-01-30 11:00:00,26.54,26.6,26.53,26.58,638400.0,18.3454,18.3869,18.3385,18.373,638400.0
2012-01-30 11:05:00,26.58,26.61,26.56,26.58,477300.0,18.373,18.3938,18.3592,18.373,477300.0
2012-01-30 11:10:00,26.57,26.57,26.54,26.56,269800.0,18.3661,18.3661,18.3454,18.3592,269800.0
2012-01-30 11:15:00,26.56,26.64,26.55,26.64,667900.0,18.3592,18.4145,18.3523,18.4145,667900.0
2012-01-30 11:20:00,26.64,26.68,26.62,26.66,776800.0,18.4145,18.4422,18.4007,18.4283,776800.0
2012-01-30 11:25:00,26.67,26.69,26.64,26.65,225800.0,18.4353,18.4491,18.4145,18.4214,225800.0
2012-01-30 11:30:00,26.64,26.65,26.61,26.63,215000.0,18.4145,18.4214,18.3938,18.4076,215000.0
2012-01-30 11:35:00,26.63,26.68,26.62,26.63,258400.0,18.4076,18.4422,18.4007,18.4076,258400.0
2012-01-30 11:40:00,26.64,26.65,26.61,26.62,487900.0,18.4145,18.4214,18.3938,18.4007,487900.0
2012-01-30 11:45:00,26.62,26.64,26.61,26.64,252100.0,18.4007,18.4145,18.3938,18.4145,252100.0
2012-01-30 11:50:00,26.63,26.65,26.62,26.64,170800.0,18.4076,18.4214,18.4007,18.4145,170800.0
2012-01-30 11:55:00,26.64,26.64,26.6,26.62,289500.0,18.4145,18.4145,18.3869,18.4007,289500.0
2012-01-30 12:00:00,26.63,26.64,26.6,26.63,243000.0,18.4076,18.4145,18.3869,18.4076,243000.0
2012-01-30 12:05:00,26.63,26.66,26.62,26.64,285400.0,18.4076,18.4283,18.4007,18.4145,285400.0
2012-01-30 12:10:00,26.64,26.65,26.62,26.63,281100.0,18.4145,18.4214,18.4007,18.4076,281100.0
2012-01-30 12:15:00,26.63,26.66,26.63,26.65,172100.0,18.4076,18.4283,18.4076,18.4214,172100.0
2012-01-30 12:20:00,26.66,26.66,26.64,26.65,422500.0,18.4283,18.4283,18.4145,18.4214,422500.0
2012-01-30 12:25:00,26.66,26.67,26.64,26.66,376700.0,18.4283,18.4353,18.4145,18.4283,376700.0
2012-01-30 12:30:00,26.67,26.68,26.66,26.67,162900.0,18.4353,18.4422,18.4283,18.4353,162900.0
2012-01-30 12:35:00,26.66,26.67,26.63,26.64,285700.0,18.4283,18.4353,18.4076,18.4145,285700.0
2012-01-30 12:40:00,26.65,26.65,26.61,26.61,493400.0,18.4214,18.4214,18.3938,18.3938,493400.0
2012-01-30 12:45:00,26.61,26.62,26.6,26.61,380700.0,18.3938,18.4007,18.3869,18.3938,380700.0
2012-01-30 12:50:00,26.6,26.63,26.6,26.63,358900.0,18.3869,18.4076,18.3869,18.4076,358900.0
2012-01-30 12:55:00,26.63,26.68,26.63,26.68,257300.0,18.4076,18.4422,18.4076,18.4422,257300.0
2012-01-30 13:00:00,26.67,26.68,26.64,26.65,232900.0,18.4353,18.4422,18.4145,18.4214,232900.0
2012-01-30 13:05:00,26.65,26.65,26.62,26.62,244000.0,18.4214,18.4214,18.4007,18.4007,244000.0
2012-01-30 13:10:00,26.63,26.65,26.6,26.65,246100.0,18.4076,18.4214,18.3869,18.4214,246100.0
2012-01-30 13:15:00,26.64,26.65,26.63,26.65,302900.0,18.4145,18.4214,18.4076,18.4214,302900.0
2012-01-30 13:20:00,26.65,26.68,26.64,26.67,289500.0,18.4214,18.4422,18.4145,18.4353,289500.0
2012-01-30 13:25:00,26.67,26.67,26.65,26.67,193300.0,18.4353,18.4353,18.4214,18.4353,193300.0
2012-01-30 13:30:00,26.67,26.7,26.66,26.69,209800.0,18.4353,18.456,18.4283,18.4491,209800.0
2012-01-30 13:35:00,26.69,26.73,26.68,26.71,508900.0,18.4491,18.4767,18.4422,18.4629,508900.0
2012-01-30 13:40:00,26.71,26.73,26.7,26.72,366000.0,18.4629,18.4767,18.456,18.4698,366000.0
2012-01-30 13:45:00,26.73,26.75,26.72,26.73,354900.0,18.4767,18.4906,18.4698,18.4767,354900.0
2012-01-30 13:50:00,26.73,26.74,26.7,26.7,289200.0,18.4767,18.4836,18.456,18.456,289200.0
2012-01-30 13:55:00,26.7,26.71,26.68,26.7,352700.0,18.456,18.4629,18.4422,18.456,352700.0
2012-01-30 14:00:00,26.71,26.72,26.66,26.66,974200.0,18.4629,18.4698,18.4283,18.4283,974200.0
2012-01-30 14:05:00,26.67,26.69,26.67,26.69,260500.0,18.4353,18.4491,18.4353,18.4491,260500.0
2012-01-30 14:10:00,26.69,26.74,26.68,26.71,308300.0,18.4491,18.4836,18.4422,18.4629,308300.0
2012-01-30 14:15:00,26.71,26.72,26.7,26.71,219100.0,18.4629,18.4698,18.456,18.4629,219100.0
2012-01-30 14:20:00,26.7,26.74,26.69,26.72,392700.0,18.456,18.4836,18.4491,18.4698,392700.0
2012-01-30 14:25:00,26.71,26.74,26.71,26.73,77100.0,18.4629,18.4836,18.4629,18.4767,77100.0
2012-01-30 14:30:00,26.74,26.75,26.72,26.75,485900.0,18.4836,18.4906,18.4698,18.4906,485900.0
2012-01-30 14:35:00,26.75,26.76,26.73,26.74,739100.0,18.4906,18.4975,18.4767,18.4836,739100.0
2012-01-30 14:40:00,26.74,26.8,26.73,26.77,879700.0,18.4836,18.5251,18.4767,18.5044,879700.0
2012-01-30 14:45:00,26.78,26.79,26.7,26.74,652100.0,18.5113,18.5182,18.456,18.4836,652100.0
2012-01-30 14:50:00,26.74,26.74,26.67,26.69,741700.0,18.4836,18.4836,18.4353,18.4491,741700.0
2012-01-30 14:55:00,26.69,26.72,26.67,26.69,679200.0,18.4491,18.4698,18.4353,18.4491,679200.0
2012-01-30 15:00:00,26.7,26.71,26.65,26.68,1452500.0,18.456,18.4629,18.4214,18.4422,1452500.0
2012-01-30 15:05:00,26.68,26.74,26.67,26.71,874000.0,18.4422,18.4836,18.4353,18.4629,874000.0
2012-01-30 15:10:00,26.71,26.74,26.7,26.72,1110800.0,18.4629,18.4836,18.456,18.4698,1110800.0
2012-01-30 15:15:00,26.71,26.76,26.71,26.73,1119100.0,18.4629,18.4975,18.4629,18.4767,1119100.0
2012-01-30 15:20:00,26.72,26.74,26.68,26.71,1686500.0,18.4698,18.4836,18.4422,18.4629,1686500.0
2012-01-30 15:25:00,26.71,26.76,26.7,26.74,1091400.0,18.4629,18.4975,18.456,18.4836,1091400.0
2012-01-30 15:30:00,26.74,26.76,26.67,26.69,2885900.0,18.4836,18.4975,18.4353,18.4491,2885900.0
2012-01-30 15:35:00,26.69,26.72,26.63,26.67,1406500.0,18.4491,18.4698,18.4076,18.4353,1406500.0
2012-01-30 15:40:00,26.68,26.69,26.66,26.68,488800.0,18.4422,18.4491,18.4283,18.4422,488800.0
2012-01-30 15:45:00,26.68,26.71,26.66,26.71,737800.0,18.4422,18.4629,18.4283,18.4629,737800.0
2012-01-30 15:50:00,26.71,26.72,26.67,26.68,485100.0,18.4629,18.4698,18.4353,18.4422,485100.0
2012-01-30 15:55:00,26.68,26.74,26.67,26.73,1144600.0,18.4422,18.4836,18.4353,18.4767,1144600.0
2012-01-31 09:30:00,26.8,26.82,26.74,26.79,1092800.0,18.5251,18.5389,18.4836,18.5182,1092800.0
2012-01-31 09:35:00,26.8,26.8,26.74,26.76,582400.0,18.5251,18.5251,18.4836,18.4975,582400.0
2012-01-31 09:40:00,26.76,26.76,26.65,26.69,665700.0,18.4975,18.4975,18.4214,18.4491,665700.0
2012-01-31 09:45:00,26.7,26.73,26.63,26.63,480600.0,18.456,18.4767,18.4076,18.4076,480600.0
2012-01-31 09:50:00,26.63,26.67,26.6,26.61,788000.0,18.4076,18.4353,18.3869,18.3938,788000.0
2012-01-31 09:55:00,26.61,26.7,26.61,26.66,698700.0,18.3938,18.456,18.3938,18.4283,698700.0
2012-01-31 10:00:00,26.66,26.66,26.55,26.57,1202400.0,18.4283,18.4283,18.3523,18.3661,1202400.0
2012-01-31 10:05:00,26.57,26.58,26.46,26.52,929800.0,18.3661,18.373,18.2901,18.3316,929800.0
2012-01-31 10:10:00,26.52,26.59,26.52,26.58,504800.0,18.3316,18.38,18.3316,18.373,504800.0
2012-01-31 10:15:00,26.58,26.62,26.57,26.59,437900.0,18.373,18.4007,18.3661,18.38,437900.0
2012-01-31 10:20:00,26.58,26.6,26.55,26.59,533100.0,18.373,18.3869,18.3523,18.38,533100.0
2012-01-31 10:25:00,26.58,26.63,26.58,26.58,332100.0,18.373,18.4076,18.373,18.373,332100.0
2012-01-31 10:30:00,26.58,26.61,26.55,26.59,410000.0,18.373,18.3938,18.3523,18.38,410000.0
2012-01-31 10:35:00,26.58,26.61,26.52,26.53,557000.0,18.373,18.3938,18.3316,18.3385,557000.0
2012-01-31 10:40:00,26.54,26.55,26.49,26.51,1241600.0,18.3454,18.3523,18.3108,18.3247,1241600.0
2012-01-31 10:45:00,26.51,26.51,26.44,26.47,1003000.0,18.3247,18.3247,18.2763,18.297,1003000.0
2012-01-31 10:50:00,26.47,26.48,26.39,26.43,1161800.0,18.297,18.3039,18.2417,18.2694,1161800.0
2012-01-31 10:55:00,26.43,26.44,26.37,26.4,727700.0,18.2694,18.2763,18.2279,18.2486,727700.0
2012-01-31 11:00:00,26.4,26.43,26.37,26.39,843200.0,18.2486,18.2694,18.2279,18.2417,843200.0
2012-01-31 11:05:00,26.39,26.4,26.36,26.38,496800.0,18.2417,18.2486,18.221,18.2348,496800.0
2012-01-31 11:10:00,26.38,26.39,26.32,26.34,712500.0,18.2348,18.2417,18.1933,18.2071,712500.0
2012-01-31 11:15:00,26.34,26.39,26.33,26.37,696100.0,18.2071,18.2417,18.2002,18.2279,696100.0
2012-01-31 11:20:00,26.37,26.4,26.36,26.4,381500.0,18.2279,18.2486,18.221,18.2486,381500.0
2012-01-31 11:25:00,26.39,26.41,26.36,26.37,635200.0,18.2417,18.2555,18.221,18.2279,635200.0
2012-01-31 11:30:00,26.38,26.38,26.33,26.36,558200.0,18.2348,18.2348,18.2002,18.221,558200.0
2012-01-31 11:35:00,26.36,26.39,26.33,26.36,397000.0,18.221,18.2417,18.2002,18.221,397000.0
2012-01-31 11:40:00,26.37,26.39,26.34,26.36,280900.0,18.2279,18.2417,18.2071,18.221,280900.0
2012-01-31 11:45:00,26.36,26.37,26.3,26.32,399300.0,18.221,18.2279,18.1795,18.1933,399300.0
2012-01-31 11:50:00,26.33,26.33,26.28,26.3,391000.0,18.2002,18.2002,18.1657,18.1795,391000.0
2012-01-31 11:55:00,26.29,26.33,26.28,26.33,636800.0,18.1726,18.2002,18.1657,18.2002,636800.0
2012-01-31 12:00:00,26.33,26.35,26.31,26.34,278600.0,18.2002,18.2141,18.1864,18.2071,278600.0
2012-01-31 12:05:00,26.34,26.35,26.31,26.34,496500.0,18.2071,18.2141,18.1864,18.2071,496500.0
2012-01-31 12:10:00,26.34,26.37,26.34,26.35,556200.0,18.2071,18.2279,18.2071,18.2141,556200.0
2012-01-31 12:15:00,26.35,26.36,26.33,26.35,710800.0,18.2141,18.221,18.2002,18.2141,710800.0
2012-01-31 12:20:00,26.35,26.36,26.31,26.32,271800.0,18.2141,18.221,18.1864,18.1933,271800.0
2012-01-31 12:25:00,26.32,26.39,26.31,26.37,255700.0,18.1933,18.2417,18.1864,18.2279,255700.0
2012-01-31 12:30:00,26.36,26.41,26.36,26.4,161600.0,18.221,18.2555,18.221,18.2486,161600.0
2012-01-31 12:35:00,26.4,26.42,26.38,26.41,298300.0,18.2486,18.2624,18.2348,18.2555,298300.0
2012-01-31 12:40:00,26.4,26.42,26.4,26.42,177600.0,18.2486,18.2624,18.2486,18.2624,177600.0
2012-01-31 12:45:00,26.41,26.44,26.4,26.43,184400.0,18.2555,18.2763,18.2486,18.2694,184400.0
2012-01-31 12:50:00,26.43,26.47,26.42,26.45,155800.0,18.2694,18.297,18.2624,18.2832,155800.0
2012-01-31 12:55:00,26.46,26.46,26.43,26.45,344800.0,18.2901,18.2901,18.2694,18.2832,344800.0
2012-01-31 13:00:00,26.45,26.48,26.44,26.47,298400.0,18.2832,18.3039,18.2763,18.297,298400.0
2012-01-31 13:05:00,26.47,26.49,26.47,26.49,352100.0,18.297,18.3108,18.297,18.3108,352100.0
2012-01-31 13:10:00,26.49,26.52,26.49,26.51,166400.0,18.3108,18.3316,18.3108,18.3247,166400.0
2012-01-31 13:15:00,26.51,26.53,26.51,26.51,188900.0,18.3247,18.3385,18.3247,18.3247,188900.0
2012-01-31 13:20:00,26.52,26.52,26.49,26.5,482400.0,18.3316,18.3316,18.3108,18.3177,482400.0
2012-01-31 13:25:00,26.5,26.53,26.49,26.51,317100.0,18.3177,18.3385,18.3108,18.3247,317100.0
2012-01-31 13:30:00,26.51,26.53,26.5,26.5,164000.0,18.3247,18.3385,18.3177,18.3177,164000.0
2012-01-31 13:35:00,26.5,26.51,26.47,26.49,311000.0,18.3177,18.3247,18.297,18.3108,311000.0
2012-01-31 13:40:00,26.48,26.49,26.46,26.46,438000.0,18.3039,18.3108,18.2901,18.2901,438000.0
2012-01-31 13:45:00,26.47,26.47,26.43,26.45,145500.0,18.297,18.297,18.2694,18.2832,145500.0
2012-01-31 13:50:00,26.44,26.45,26.42,26.44,236900.0,18.2763,18.2832,18.2624,18.2763,236900.0
2012-01-31 13:55:00,26.44,26.46,26.41,26.41,257300.0,18.2763,18.2901,18.2555,18.2555,257300.0
2012-01-31 14:00:00,26.41,26.44,26.38,26.41,560200.0,18.2555,18.2763,18.2348,18.2555,560200.0
2012-01-31 14:05:00,26.4,26.41,26.39,26.39,94200.0,18.2486,18.2555,18.2417,18.2417,94200.0
2012-01-31 14:10:00,26.4,26.48,26.38,26.46,471000.0,18.2486,18.3039,18.2348,18.2901,471000.0
2012-01-31 14:15:00,26.46,26.5,26.46,26.5,270300.0,18.2901,18.3177,18.2901,18.3177,270300.0
2012-01-31 14:20:00,26.5,26.55,26.5,26.51,291400.0,18.3177,18.3523,18.3177,18.3247,291400.0
2012-01-31 14:25:00,26.51,26.53,26.5,26.52,418500.0,18.3247,18.3385,18.3177,18.3316,418500.0
2012-01-31 14:30:00,26.52,26.53,26.5,26.5,109500.0,18.3316,18.3385,18.3177,18.3177,109500.0
2012-01-31 14:35:00,26.5,26.52,26.48,26.5,505100.0,18.3177,18.3316,18.3039,18.3177,505100.0
2012-01-31 14:40:00,26.5,26.5,26.47,26.47,261500.0,18.3177,18.3177,18.297,18.297,261500.0
2012-01-31 14:45:00,26.48,26.48,26.46,26.47,174700.0,18.3039,18.3039,18.2901,18.297,174700.0
2012-01-31 14:50:00,26.47,26.5,26.47,26.49,353600.0,18.297,18.3177,18.297,18.3108,353600.0
2012-01-31 14:55:00,26.5,26.51,26.48,26.49,175300.0,18.3177,18.3247,18.3039,18.3108,175300.0
2012-01-31 15:00:00,26.49,26.49,26.45,26.47,250800.0,18.3108,18.3108,18.2832,18.297,250800.0
2012-01-31 15:05:00,26.47,26.51,26.46,26.51,186400.0,18.297,18.3247,18.2901,18.3247,186400.0
2012-01-31 15:10:00,26.51,26.53,26.46,26.53,445000.0,18.3247,18.3385,18.2901,18.3385,445000.0
2012-01-31 15:15:00,26.53,26.55,26.5,26.53,466100.0,18.3385,18.3523,18.3177,18.3385,466100.0
2012-01-31 15:20:00,26.53,26.54,26.48,26.49,252500.0,18.3385,18.3454,18.3039,18.3108,252500.0
2012-01-31 15:25:00,26.5,26.52,26.48,26.51,474000.0,18.3177,18.3316,18.3039,18.3247,474000.0
2012-01-31 15:30:00,26.52,26.54,26.48,26.49,387600.0,18.3316,18.3454,18.3039,18.3108,387600.0
2012-01-31 15:35:00,26.49,26.51,26.47,26.5,292700.0,18.3108,18.3247,18.297,18.3177,292700.0
2012-01-31 15:40:00,26.51,26.52,26.49,26.49,391300.0,18.3247,18.3316,18.3108,18.3108,391300.0
2012-01-31 15:45:00,26.5,26.51,26.47,26.48,418700.0,18.3177,18.3247,18.297,18.3039,418700.0
2012-01-31 15:50:00,26.47,26.48,26.4,26.4,1708300.0,18.297,18.3039,18.2486,18.2486,1708300.0
2012-01-31 15:55:00,26.41,26.45,26.4,26.42,2187000.0,18.2555,18.2832,18.2486,18.2624,2187000.0
2012-02-01 09:30:00,26.7,26.8,26.69,26.78,1810300.0,18.456,18.5251,18.4491,18.5113,1810300.0
2012-02-01 09:35:00,26.78,26.81,26.7,26.7,811200.0,18.5113,18.532,18.456,18.456,811200.0
2012-02-01 09:40:00,26.71,26.71,26.65,26.7,688100.0,18.4629,18.4629,18.4214,18.456,688100.0
2012-02-01 09:45:00,26.7,26.72,26.66,26.71,505300.0,18.456,18.4698,18.4283,18.4629,505300.0
2012-02-01 09:50:00,26.7,26.75,26.62,26.62,562000.0,18.456,18.4906,18.4007,18.4007,562000.0
2012-02-01 09:55:00,26.63,26.69,26.62,26.65,495400.0,18.4076,18.4491,18.4007,18.4214,495400.0
2012-02-01 10:00:00,26.65,26.67,26.56,26.67,808600.0,18.4214,18.4353,18.3592,18.4353,808600.0
2012-02-01 10:05:00,26.67,26.75,26.66,26.74,671000.0,18.4353,18.4906,18.4283,18.4836,671000.0
2012-02-01 10:10:00,26.74,26.75,26.71,26.74,661300.0,18.4836,18.4906,18.4629,18.4836,661300.0
2012-02-01 10:15:00,26.74,26.76,26.73,26.74,407400.0,18.4836,18.4975,18.4767,18.4836,407400.0
2012-02-01 10:20:00,26.74,26.8,26.71,26.77,782800.0,18.4836,18.5251,18.4629,18.5044,782800.0
2012-02-01 10:25:00,26.77,26.79,26.73,26.74,785100.0,18.5044,18.5182,18.4767,18.4836,785100.0
2012-02-01 10:30:00,26.74,26.76,26.69,26.73,1195500.0,18.4836,18.4975,18.4491,18.4767,1195500.0
2012-02-01 10:35:00,26.73,26.74,26.66,26.7,1780600.0,18.4767,18.4836,18.4283,18.456,1780600.0
2012-02-01 10:40:00,26.69,26.73,26.67,26.67,515000.0,18.4491,18.4767,18.4353,18.4353,515000.0
2012-02-01 10:45:00,26.67,26.71,26.67,26.7,570000.0,18.4353,18.4629,18.4353,18.456,570000.0
2012-02-01 10:50:00,26.7,26.72,26.67,26.67,312700.0,18.456,18.4698,18.4353,18.4353,312700.0
2012-02-01 10:55:00,26.67,26.71,26.66,26.7,690300.0,18.4353,18.4629,18.4283,18.456,690300.0
2012-02-01 11:00:00,26.7,26.71,26.66,26.66,534600.0,18.456,18.4629,18.4283,18.4283,534600.0
2012-02-01 11:05:00,26.67,26.7,26.65,26.68,330300.0,18.4353,18.456,18.4214,18.4422,330300.0
2012-02-01 11:10:00,26.68,26.68,26.65,26.67,439100.0,18.4422,18.4422,18.4214,18.4353,439100.0
2012-02-01 11:15:00,26.68,26.68,26.63,26.65,526200.0,18.4422,18.4422,18.4076,18.4214,526200.0
2012-02-01 11:20:00,26.65,26.68,26.64,26.67,271700.0,18.4214,18.4422,18.4145,18.4353,271700.0
2012-02-01 11:25:00,26.67,26.7,26.66,26.7,434600.0,18.4353,18.456,18.4283,18.456,434600.0
2012-02-01 11:30:00,26.7,26.73,26.69,26.73,362500.0,18.456,18.4767,18.4491,18.4767,362500.0
2012-02-01 11:35:00,26.73,26.77,26.72,26.73,560800.0,18.4767,18.5044,18.4698,18.4767,560800.0
2012-02-01 11:40:00,26.73,26.78,26.73,26.77,548100.0,18.4767,18.5113,18.4767,18.5044,548100.0
2012-02-01 11:45:00,26.77,26.81,26.75,26.79,514500.0,18.5044,18.532,18.4906,18.5182,514500.0
2012-02-01 11:50:00,26.79,26.8,26.77,26.8,604000.0,18.5182,18.5251,18.5044,18.5251,604000.0
2012-02-01 11:55:00,26.8,26.81,26.79,26.79,445700.0,18.5251,18.532,18.5182,18.5182,445700.0
2012-02-01 12:00:00,26.78,26.8,26.78,26.78,177200.0,18.5113,18.5251,18.5113,18.5113,177200.0
2012-02-01 12:05:00,26.79,26.8,26.77,26.79,286100.0,18.5182,18.5251,18.5044,18.5182,286100.0
2012-02-01 12:10:00,26.78,26.79,26.78,26.79,77300.0,18.5113,18.5182,18.5113,18.5182,77300.0
2012-02-01 12:15:00,26.79,26.82,26.78,26.79,455500.0,18.5182,18.5389,18.5113,18.5182,455500.0
2012-02-01 12:20:00,26.8,26.84,26.79,26.83,345300.0,18.5251,18.5528,18.5182,18.5459,345300.0
2012-02-01 12:25:00,26.83,26.84,26.79,26.81,481100.0,18.5459,18.5528,18.5182,18.532,481100.0
2012-02-01 12:30:00,26.82,26.82,26.78,26.79,321400.0,18.5389,18.5389,18.5113,18.5182,321400.0
2012-02-01 12:35:00,26.79,26.8,26.79,26.8,79600.0,18.5182,18.5251,18.5182,18.5251,79600.0
2012-02-01 12:40:00,26.79,26.8,26.76,26.78,432900.0,18.5182,18.5251,18.4975,18.5113,432900.0
2012-02-01 12:45:00,26.77,26.78,26.76,26.77,148700.0,18.5044,18.5113,18.4975,18.5044,148700.0
2012-02-01 12:50:00,26.77,26.77,26.75,26.77,276200.0,18.5044,18.5044,18.4906,18.5044,276200.0
2012-02-01 12:55:00,26.78,26.79,26.77,26.78,245100.0,18.5113,18.5182,18.5044,18.5113,245100.0
2012-02-01 13:00:00,26.78,26.8,26.77,26.8,120300.0,18.5113,18.5251,18.5044,18.5251,120300.0
2012-02-01 13:05:00,26.8,26.8,26.77,26.78,246500.0,18.5251,18.5251,18.5044,18.5113,246500.0
2012-02-01 13:10:00,26.78,26.82,26.77,26.8,495000.0,18.5113,18.5389,18.5044,18.5251,495000.0
2012-02-01 13:15:00,26.8,26.83,26.8,26.83,315000.0,18.5251,18.5459,18.5251,18.5459,315000.0
2012-02-01 13:20:00,26.83,26.84,26.82,26.84,434800.0,18.5459,18.5528,18.5389,18.5528,434800.0
2012-02-01 13:25:00,26.84,26.84,26.79,26.79,278300.0,18.5528,18.5528,18.5182,18.5182,278300.0
2012-02-01 13:30:00,26.79,26.8,26.78,26.79,197100.0,18.5182,18.5251,18.5113,18.5182,197100.0
2012-02-01 13:35:00,26.79,26.8,26.76,26.79,621700.0,18.5182,18.5251,18.4975,18.5182,621700.0
2012-02-01 13:40:00,26.79,26.79,26.72,26.75,367000.0,18.5182,18.5182,18.4698,18.4906,367000.0
2012-02-01 13:45:00,26.75,26.76,26.72,26.72,590300.0,18.4906,18.4975,18.4698,18.4698,590300.0
2012-02-01 13:50:00,26.73,26.74,26.69,26.73,497800.0,18.4767,18.4836,18.4491,18.4767,497800.0
2012-02-01 13:55:00,26.73,26.74,26.72,26.72,390800.0,18.4767,18.4836,18.4698,18.4698,390800.0
2012-02-01 14:00:00,26.73,26.75,26.73,26.75,268000.0,18.4767,18.4906,18.4767,18.4906,268000.0
2012-02-01 14:05:00,26.74,26.75,26.7,26.71,310200.0,18.4836,18.4906,18.456,18.4629,310200.0
2012-02-01 14:10:00,26.71,26.74,26.7,26.73,216500.0,18.4629,18.4836,18.456,18.4767,216500.0
2012-02-01 14:15:00,26.73,26.76,26.73,26.75,306200.0,18.4767,18.4975,18.4767,18.4906,306200.0
2012-02-01 14:20:00,26.75,26.77,26.73,26.73,307900.0,18.4906,18.5044,18.4767,18.4767,307900.0
2012-02-01 14:25:00,26.73,26.76,26.73,26.76,822300.0,18.4767,18.4975,18.4767,18.4975,822300.0
2012-02-01 14:30:00,26.76,26.76,26.72,26.74,188500.0,18.4975,18.4975,18.4698,18.4836,188500.0
2012-02-01 14:35:00,26.73,26.76,26.73,26.75,244300.0,18.4767,18.4975,18.4767,18.4906,244300.0
2012-02-01 14:40:00,26.74,26.75,26.7,26.71,261300.0,18.4836,18.4906,18.456,18.4629,261300.0
2012-02-01 14:45:00,26.72,26.73,26.7,26.71,242100.0,18.4698,18.4767,18.456,18.4629,242100.0
2012-02-01 14:50:00,26.71,26.75,26.71,26.75,190200.0,18.4629,18.4906,18.4629,18.4906,190200.0
2012-02-01 14:55:00,26.75,26.76,26.74,26.75,178200.0,18.4906,18.4975,18.4836,18.4906,178200.0
2012-02-01 15:00:00,26.75,26.78,26.74,26.74,359100.0,18.4906,18.5113,18.4836,18.4836,359100.0
2012-02-01 15:05:00,26.74,26.75,26.69,26.7,723600.0,18.4836,18.4906,18.4491,18.456,723600.0
2012-02-01 15:10:00,26.69,26.72,26.66,26.67,821700.0,18.4491,18.4698,18.4283,18.4353,821700.0
2012-02-01 15:15:00,26.67,26.67,26.64,26.64,608900.0,18.4353,18.4353,18.4145,18.4145,608900.0
2012-02-01 15:20:00,26.64,26.65,26.56,26.57,1423700.0,18.4145,18.4214,18.3592,18.3661,1423700.0
2012-02-01 15:25:00,26.57,26.6,26.56,26.57,789800.0,18.3661,18.3869,18.3592,18.3661,789800.0
2012-02-01 15:30:00,26.57,26.61,26.55,26.59,566000.0,18.3661,18.3938,18.3523,18.38,566000.0
2012-02-01 15:35:00,26.6,26.65,26.59,26.65,489900.0,18.3869,18.4214,18.38,18.4214,489900.0
2012-02-01 15:40:00,26.64,26.67,26.63,26.64,313000.0,18.4145,18.4353,18.4076,18.4145,313000.0
2012-02-01 15:45:00,26.63,26.66,26.63,26.63,432300.0,18.4076,18.4283,18.4076,18.4076,432300.0
2012-02-01 15:50:00,26.64,26.64,26.56,26.56,1114000.0,18.4145,18.4145,18.3592,18.3592,1114000.0
2012-02-01 15:55:00,26.56,26.58,26.51,26.55,1665300.0,18.3592,18.373,18.3247,18.3523,1665300.0
2012-02-02 09:30:00,26.58,26.62,26.5,26.52,999400.0,18.373,18.4007,18.3177,18.3316,999400.0
2012-02-02 09:35:00,26.52,26.54,26.5,26.51,819800.0,18.3316,18.3454,18.3177,18.3247,819800.0
2012-02-02 09:40:00,26.51,26.56,26.51,26.56,419600.0,18.3247,18.3592,18.3247,18.3592,419600.0
2012-02-02 09:45:00,26.55,26.57,26.51,26.51,646600.0,18.3523,18.3661,18.3247,18.3247,646600.0
2012-02-02 09:50:00,26.52,26.55,26.5,26.55,446100.0,18.3316,18.3523,18.3177,18.3523,446100.0
2012-02-02 09:55:00,26.55,26.62,26.55,26.59,532200.0,18.3523,18.4007,18.3523,18.38,532200.0
2012-02-02 10:00:00,26.59,26.63,26.58,26.59,371800.0,18.38,18.4076,18.373,18.38,371800.0
2012-02-02 10:05:00,26.59,26.6,26.53,26.55,1150900.0,18.38,18.3869,18.3385,18.3523,1150900.0
2012-02-02 10:10:00,26.55,26.56,26.53,26.55,419200.0,18.3523,18.3592,18.3385,18.3523,419200.0
2012-02-02 10:15:00,26.56,26.62,26.55,26.61,481700.0,18.3592,18.4007,18.3523,18.3938,481700.0
2012-02-02 10:20:00,26.61,26.63,26.59,26.61,678200.0,18.3938,18.4076,18.38,18.3938,678200.0
2012-02-02 10:25:00,26.61,26.62,26.57,26.59,421400.0,18.3938,18.4007,18.3661,18.38,421400.0
2012-02-02 10:30:00,26.59,26.65,26.58,26.65,500400.0,18.38,18.4214,18.373,18.4214,500400.0
2012-02-02 10:35:00,26.65,26.66,26.61,26.65,785500.0,18.4214,18.4283,18.3938,18.4214,785500.0
2012-02-02 10:40:00,26.65,26.7,26.64,26.69,427500.0,18.4214,18.456,18.4145,18.4491,427500.0
2012-02-02 10:45:00,26.69,26.72,26.68,26.71,493800.0,18.4491,18.4698,18.4422,18.4629,493800.0
2012-02-02 10:50:00,26.71,26.74,26.71,26.72,508900.0,18.4629,18.4836,18.4629,18.4698,508900.0
2012-02-02 10:55:00,26.72,26.73,26.69,26.69,502800.0,18.4698,18.4767,18.4491,18.4491,502800.0
2012-02-02 11:00:00,26.69,26.72,26.69,26.71,252200.0,18.4491,18.4698,18.4491,18.4629,252200.0
2012-02-02 11:05:00,26.71,26.72,26.69,26.71,457900.0,18.4629,18.4698,18.4491,18.4629,457900.0
2012-02-02 11:10:00,26.71,26.71,26.68,26.71,234100.0,18.4629,18.4629,18.4422,18.4629,234100.0
2012-02-02 11:15:00,26.7,26.71,26.66,26.67,582100.0,18.456,18.4629,18.4283,18.4353,582100.0
2012-02-02 11:20:00,26.67,26.7,26.66,26.68,393100.0,18.4353,18.456,18.4283,18.4422,393100.0
2012-02-02 11:25:00,26.68,26.7,26.67,26.68,123200.0,18.4422,18.456,18.4353,18.4422,123200.0
2012-02-02 11:30:00,26.69,26.69,26.67,26.69,260200.0,18.4491,18.4491,18.4353,18.4491,260200.0
2012-02-02 11:35:00,26.68,26.69,26.63,26.64,441900.0,18.4422,18.4491,18.4076,18.4145,441900.0
2012-02-02 11:40:00,26.65,26.65,26.62,26.63,198600.0,18.4214,18.4214,18.4007,18.4076,198600.0
2012-02-02 11:45:00,26.62,26.66,26.61,26.66,267600.0,18.4007,18.4283,18.3938,18.4283,267600.0
2012-02-02 11:50:00,26.66,26.68,26.65,26.66,285800.0,18.4283,18.4422,18.4214,18.4283,285800.0
2012-02-02 11:55:00,26.65,26.66,26.64,26.65,119500.0,18.4214,18.4283,18.4145,18.4214,119500.0
2012-02-02 12:00:00,26.65,26.68,26.64,26.66,239700.0,18.4214,18.4422,18.4145,18.4283,239700.0
2012-02-02 12:05:00,26.65,26.66,26.63,26.64,209400.0,18.4214,18.4283,18.4076,18.4145,209400.0
2012-02-02 12:10:00,26.64,26.65,26.63,26.64,248000.0,18.4145,18.4214,18.4076,18.4145,248000.0
2012-02-02 12:15:00,26.63,26.64,26.59,26.6,403800.0,18.4076,18.4145,18.38,18.3869,403800.0
2012-02-02 12:20:00,26.61,26.63,26.59,26.62,359400.0,18.3938,18.4076,18.38,18.4007,359400.0
2012-02-02 12:25:00,26.62,26.64,26.61,26.63,148800.0,18.4007,18.4145,18.3938,18.4076,148800.0
2012-02-02 12:30:00,26.62,26.64,26.61,26.62,441800.0,18.4007,18.4145,18.3938,18.4007,441800.0
2012-02-02 12:35:00,26.62,26.62,26.57,26.57,424300.0,18.4007,18.4007,18.3661,18.3661,424300.0
2012-02-02 12:40:00,26.57,26.58,26.55,26.57,248900.0,18.3661,18.373,18.3523,18.3661,248900.0
2012-02-02 12:45:00,26.57,26.61,26.56,26.59,284700.0,18.3661,18.3938,18.3592,18.38,284700.0
2012-02-02 12:50:00,26.59,26.59,26.56,26.57,323600.0,18.38,18.38,18.3592,18.3661,323600.0
2012-02-02 12:55:00,26.57,26.6,26.57,26.58,402100.0,18.3661,18.3869,18.3661,18.373,402100.0
2012-02-02 13:00:00,26.59,26.62,26.58,26.6,408900.0,18.38,18.4007,18.373,18.3869,408900.0
2012-02-02 13:05:00,26.6,26.62,26.59,26.62,232700.0,18.3869,18.4007,18.38,18.4007,232700.0
2012-02-02 13:10:00,26.61,26.62,26.6,26.6,96100.0,18.3938,18.4007,18.3869,18.3869,96100.0
2012-02-02 13:15:00,26.6,26.62,26.59,26.6,201100.0,18.3869,18.4007,18.38,18.3869,201100.0
2012-02-02 13:20:00,26.59,26.6,26.55,26.57,243200.0,18.38,18.3869,18.3523,18.3661,243200.0
2012-02-02 13:25:00,26.56,26.57,26.5,26.51,1092900.0,18.3592,18.3661,18.3177,18.3247,1092900.0
2012-02-02 13:30:00,26.52,26.54,26.5,26.53,447600.0,18.3316,18.3454,18.3177,18.3385,447600.0
2012-02-02 13:35:00,26.53,26.54,26.52,26.52,374800.0,18.3385,18.3454,18.3316,18.3316,374800.0
2012-02-02 13:40:00,26.52,26.54,26.51,26.53,271000.0,18.3316,18.3454,18.3247,18.3385,271000.0
2012-02-02 13:45:00,26.53,26.56,26.52,26.54,492400.0,18.3385,18.3592,18.3316,18.3454,492400.0
2012-02-02 13:50:00,26.54,26.55,26.53,26.55,301600.0,18.3454,18.3523,18.3385,18.3523,301600.0
2012-02-02 13:55:00,26.55,26.55,26.52,26.52,311100.0,18.3523,18.3523,18.3316,18.3316,311100.0
2012-02-02 14:00:00,26.52,26.53,26.51,26.53,391700.0,18.3316,18.3385,18.3247,18.3385,391700.0
2012-02-02 14:05:00,26.53,26.54,26.53,26.54,219700.0,18.3385,18.3454,18.3385,18.3454,219700.0
2012-02-02 14:10:00,26.54,26.54,26.53,26.54,229500.0,18.3454,18.3454,18.3385,18.3454,229500.0
2012-02-02 14:15:00,26.54,26.54,26.52,26.53,272300.0,18.3454,18.3454,18.3316,18.3385,272300.0
2012-02-02 14:20:00,26.53,26.54,26.52,26.53,293000.0,18.3385,18.3454,18.3316,18.3385,293000.0
2012-02-02 14:25:00,26.53,26.53,26.5,26.51,500600.0,18.3385,18.3385,18.3177,18.3247,500600.0
2012-02-02 14:30:00,26.51,26.52,26.5,26.52,244600.0,18.3247,18.3316,18.3177,18.3316,244600.0
2012-02-02 14:35:00,26.52,26.52,26.5,26.51,271000.0,18.3316,18.3316,18.3177,18.3247,271000.0
2012-02-02 14:40:00,26.5,26.51,26.48,26.49,389900.0,18.3177,18.3247,18.3039,18.3108,389900.0
2012-02-02 14:45:00,26.49,26.5,26.47,26.49,288300.0,18.3108,18.3177,18.297,18.3108,288300.0
2012-02-02 14:50:00,26.49,26.49,26.46,26.49,386100.0,18.3108,18.3108,18.2901,18.3108,386100.0
2012-02-02 14:55:00,26.49,26.52,26.48,26.5,372000.0,18.3108,18.3316,18.3039,18.3177,372000.0
2012-02-02 15:00:00,26.5,26.52,26.49,26.52,416300.0,18.3177,18.3316,18.3108,18.3316,416300.0
2012-02-02 15:05:00,26.52,26.54,26.51,26.52,404900.0,18.3316,18.3454,18.3247,18.3316,404900.0
2012-02-02 15:10:00,26.52,26.52,26.5,26.51,316100.0,18.3316,18.3316,18.3177,18.3247,316100.0
2012-02-02 15:15:00,26.52,26.52,26.48,26.5,378400.0,18.3316,18.3316,18.3039,18.3177,378400.0
2012-02-02 15:20:00,26.5,26.5,26.48,26.49,213500.0,18.3177,18.3177,18.3039,18.3108,213500.0
2012-02-02 15:25:00,26.48,26.51,26.48,26.5,427200.0,18.3039,18.3247,18.3039,18.3177,427200.0
2012-02-02 15:30:00,26.5,26.53,26.49,26.52,683300.0,18.3177,18.3385,18.3108,18.3316,683300.0
2012-02-02 15:35:00,26.51,26.53,26.51,26.52,356200.0,18.3247,18.3385,18.3247,18.3316,356200.0
2012-02-02 15:40:00,26.51,26.53,26.47,26.53,808700.0,18.3247,18.3385,18.297,18.3385,808700.0
2012-02-02 15:45:00,26.52,26.53,26.51,26.51,483400.0,18.3316,18.3385,18.3247,18.3247,483400.0
2012-02-02 15:50:00,26.52,26.52,26.49,26.49,618100.0,18.3316,18.3316,18.3108,18.3108,618100.0
2012-02-02 15:55:00,26.49,26.51,26.47,26.49,1401700.0,18.3108,18.3247,18.297,18.3108,1401700.0
2012-02-03 09:30:00,26.67,26.71,26.58,26.69,2090300.0,18.58,18.6079,18.5173,18.594,2090300.0
2012-02-03 09:35:00,26.69,26.71,26.61,26.61,680300.0,18.594,18.6079,18.5382,18.5382,680300.0
2012-02-03 09:40:00,26.6,26.64,26.6,26.63,598800.0,18.5313,18.5591,18.5313,18.5522,598800.0
2012-02-03 09:45:00,26.63,26.7,26.62,26.69,690900.0,18.5522,18.6009,18.5452,18.594,690900.0
2012-02-03 09:50:00,26.69,26.7,26.67,26.69,247500.0,18.594,18.6009,18.58,18.594,247500.0
2012-02-03 09:55:00,26.69,26.75,26.67,26.74,770600.0,18.594,18.6358,18.58,18.6288,770600.0
2012-02-03 10:00:00,26.74,26.76,26.71,26.71,576100.0,18.6288,18.6427,18.6079,18.6079,576100.0
2012-02-03 10:05:00,26.71,26.82,26.71,26.81,1050900.0,18.6079,18.6845,18.6079,18.6776,1050900.0
2012-02-03 10:10:00,26.82,26.85,26.79,26.85,1051500.0,18.6845,18.7054,18.6636,18.7054,1051500.0
2012-02-03 10:15:00,26.85,26.87,26.83,26.85,396700.0,18.7054,18.7194,18.6915,18.7054,396700.0
2012-02-03 10:20:00,26.85,26.87,26.81,26.82,601300.0,18.7054,18.7194,18.6776,18.6845,601300.0
2012-02-03 10:25:00,26.82,26.85,26.81,26.81,446200.0,18.6845,18.7054,18.6776,18.6776,446200.0
2012-02-03 10:30:00,26.81,26.84,26.81,26.84,362800.0,18.6776,18.6985,18.6776,18.6985,362800.0
2012-02-03 10:35:00,26.84,26.85,26.82,26.85,539300.0,18.6985,18.7054,18.6845,18.7054,539300.0
2012-02-03 10:40:00,26.86,26.92,26.84,26.92,866300.0,18.7124,18.7542,18.6985,18.7542,866300.0
2012-02-03 10:45:00,26.92,26.93,26.9,26.92,562800.0,18.7542,18.7612,18.7403,18.7542,562800.0
2012-02-03 10:50:00,26.92,26.93,26.9,26.92,596100.0,18.7542,18.7612,18.7403,18.7542,596100.0
2012-02-03 10:55:00,26.92,26.95,26.91,26.93,384200.0,18.7542,18.7751,18.7472,18.7612,384200.0
2012-02-03 11:00:00,26.93,26.93,26.88,26.9,541700.0,18.7612,18.7612,18.7263,18.7403,541700.0
2012-02-03 11:05:00,26.9,26.9,26.87,26.88,404100.0,18.7403,18.7403,18.7194,18.7263,404100.0
2012-02-03 11:10:00,26.89,26.89,26.87,26.88,398300.0,18.7333,18.7333,18.7194,18.7263,398300.0
2012-02-03 11:15:00,26.88,26.9,26.86,26.87,180100.0,18.7263,18.7403,18.7124,18.7194,180100.0
2012-02-03 11:20:00,26.87,26.9,26.86,26.89,513600.0,18.7194,18.7403,18.7124,18.7333,513600.0
2012-02-03 11:25:00,26.89,26.91,26.88,26.88,256300.0,18.7333,18.7472,18.7263,18.7263,256300.0
2012-02-03 11:30:00,26.89,26.9,26.88,26.89,321600.0,18.7333,18.7403,18.7263,18.7333,321600.0
2012-02-03 11:35:00,26.88,26.9,26.88,26.89,268800.0,18.7263,18.7403,18.7263,18.7333,268800.0
2012-02-03 11:40:00,26.89,26.91,26.89,26.91,195700.0,18.7333,18.7472,18.7333,18.7472,195700.0
2012-02-03 11:45:00,26.91,26.93,26.9,26.93,307300.0,18.7472,18.7612,18.7403,18.7612,307300.0
2012-02-03 11:50:00,26.91,26.92,26.9,26.92,171000.0,18.7472,18.7542,18.7403,18.7542,171000.0
2012-02-03 11:55:00,26.91,26.92,26.88,26.91,303800.0,18.7472,18.7542,18.7263,18.7472,303800.0
2012-02-03 12:00:00,26.9,26.94,26.89,26.93,734500.0,18.7403,18.7681,18.7333,18.7612,734500.0
2012-02-03 12:05:00,26.94,26.94,26.91,26.91,270200.0,18.7681,18.7681,18.7472,18.7472,270200.0
2012-02-03 12:10:00,26.91,26.93,26.89,26.9,284400.0,18.7472,18.7612,18.7333,18.7403,284400.0
2012-02-03 12:15:00,26.91,26.92,26.89,26.9,716000.0,18.7472,18.7542,18.7333,18.7403,716000.0
2012-02-03 12:20:00,26.9,26.91,26.86,26.89,805000.0,18.7403,18.7472,18.7124,18.7333,805000.0
2012-02-03 12:25:00,26.9,26.92,26.89,26.91,617200.0,18.7403,18.7542,18.7333,18.7472,617200.0
2012-02-03 12:30:00,26.9,26.93,26.89,26.92,531600.0,18.7403,18.7612,18.7333,18.7542,531600.0
2012-02-03 12:35:00,26.93,26.93,26.9,26.91,176700.0,18.7612,18.7612,18.7403,18.7472,176700.0
2012-02-03 12:40:00,26.92,26.94,26.91,26.94,281600.0,18.7542,18.7681,18.7472,18.7681,281600.0
2012-02-03 12:45:00,26.94,26.94,26.92,26.93,319700.0,18.7681,18.7681,18.7542,18.7612,319700.0
2012-02-03 12:50:00,26.93,26.94,26.91,26.92,464700.0,18.7612,18.7681,18.7472,18.7542,464700.0
2012-02-03 12:55:00,26.93,26.94,26.9,26.92,283600.0,18.7612,18.7681,18.7403,18.7542,283600.0
2012-02-03 13:00:00,26.93,26.94,26.89,26.91,334400.0,18.7612,18.7681,18.7333,18.7472,334400.0
2012-02-03 13:05:00,26.92,26.92,26.89,26.92,206200.0,18.7542,18.7542,18.7333,18.7542,206200.0
2012-02-03 13:10:00,26.92,26.92,26.9,26.9,121900.0,18.7542,18.7542,18.7403,18.7403,121900.0
2012-02-03 13:15:00,26.9,26.91,26.89,26.9,336900.0,18.7403,18.7472,18.7333,18.7403,336900.0
2012-02-03 13:20:00,26.9,26.91,26.9,26.9,114500.0,18.7403,18.7472,18.7403,18.7403,114500.0
2012-02-03 13:25:00,26.91,26.92,26.9,26.9,279400.0,18.7472,18.7542,18.7403,18.7403,279400.0
2012-02-03 13:30:00,26.9,26.91,26.89,26.9,357900.0,18.7403,18.7472,18.7333,18.7403,357900.0
2012-02-03 13:35:00,26.91,26.91,26.89,26.9,124100.0,18.7472,18.7472,18.7333,18.7403,124100.0
2012-02-03 13:40:00,26.89,26.9,26.88,26.89,241100.0,18.7333,18.7403,18.7263,18.7333,241100.0
2012-02-03 13:45:00,26.9,26.91,26.88,26.89,331000.0,18.7403,18.7472,18.7263,18.7333,331000.0
2012-02-03 13:50:00,26.88,26.9,26.88,26.9,115700.0,18.7263,18.7403,18.7263,18.7403,115700.0
2012-02-03 13:55:00,26.9,26.9,26.84,26.85,650800.0,18.7403,18.7403,18.6985,18.7054,650800.0
2012-02-03 14:00:00,26.85,26.86,26.79,26.8,805100.0,18.7054,18.7124,18.6636,18.6706,805100.0
2012-02-03 14:05:00,26.81,26.83,26.8,26.81,255900.0,18.6776,18.6915,18.6706,18.6776,255900.0
2012-02-03 14:10:00,26.81,26.82,26.8,26.8,202200.0,18.6776,18.6845,18.6706,18.6706,202200.0
2012-02-03 14:15:00,26.8,26.81,26.77,26.78,624200.0,18.6706,18.6776,18.6497,18.6567,624200.0
2012-02-03 14:20:00,26.78,26.78,26.72,26.75,961900.0,18.6567,18.6567,18.6149,18.6358,961900.0
2012-02-03 14:25:00,26.75,26.78,26.7,26.71,876600.0,18.6358,18.6567,18.6009,18.6079,876600.0
2012-02-03 14:30:00,26.71,26.72,26.69,26.71,632600.0,18.6079,18.6149,18.594,18.6079,632600.0
2012-02-03 14:35:00,26.71,26.71,26.67,26.67,497700.0,18.6079,18.6079,18.58,18.58,497700.0
2012-02-03 14:40:00,26.68,26.73,26.67,26.72,396800.0,18.587,18.6218,18.58,18.6149,396800.0
2012-02-03 14:45:00,26.72,26.73,26.72,26.73,119200.0,18.6149,18.6218,18.6149,18.6218,119200.0
2012-02-03 14:50:00,26.73,26.76,26.72,26.75,527700.0,18.6218,18.6427,18.6149,18.6358,527700.0
2012-02-03 14:55:00,26.74,26.77,26.74,26.75,277200.0,18.6288,18.6497,18.6288,18.6358,277200.0
2012-02-03 15:00:00,26.75,26.76,26.74,26.76,445400.0,18.6358,18.6427,18.6288,18.6427,445400.0
2012-02-03 15:05:00,26.75,26.77,26.74,26.74,319200.0,18.6358,18.6497,18.6288,18.6288,319200.0
2012-02-03 15:10:00,26.75,26.76,26.74,26.76,240900.0,18.6358,18.6427,18.6288,18.6427,240900.0
2012-02-03 15:15:00,26.75,26.76,26.73,26.74,204700.0,18.6358,18.6427,18.6218,18.6288,204700.0
2012-02-03 15:20:00,26.73,26.74,26.71,26.71,298000.0,18.6218,18.6288,18.6079,18.6079,298000.0
2012-02-03 15:25:00,26.71,26.75,26.71,26.74,419800.0,18.6079,18.6358,18.6079,18.6288,419800.0
2012-02-03 15:30:00,26.75,26.75,26.71,26.74,920500.0,18.6358,18.6358,18.6079,18.6288,920500.0
2012-02-03 15:35:00,26.74,26.74,26.71,26.73,311500.0,18.6288,18.6288,18.6079,18.6218,311500.0
2012-02-03 15:40:00,26.72,26.74,26.72,26.72,289400.0,18.6149,18.6288,18.6149,18.6149,289400.0
2012-02-03 15:45:00,26.73,26.76,26.72,26.75,516700.0,18.6218,18.6427,18.6149,18.6358,516700.0
2012-02-03 15:50:00,26.74,26.75,26.74,26.74,385200.0,18.6288,18.6358,18.6288,18.6288,385200.0
2012-02-03 15:55:00,26.75,26.75,26.72,26.74,1984200.0,18.6358,18.6358,18.6149,18.6288,1984200.0
2012-02-06 09:30:00,26.55,26.63,26.47,26.48,1875500.0,18.4964,18.5522,18.4407,18.4477,1875500.0
2012-02-06 09:35:00,26.48,26.48,26.36,26.4,1489400.0,18.4477,18.4477,18.3641,18.3919,1489400.0
2012-02-06 09:40:00,26.4,26.41,26.36,26.37,982500.0,18.3919,18.3989,18.3641,18.371,982500.0
2012-02-06 09:45:00,26.37,26.44,26.37,26.43,819000.0,18.371,18.4198,18.371,18.4128,819000.0
2012-02-06 09:50:00,26.44,26.49,26.43,26.47,1033100.0,18.4198,18.4546,18.4128,18.4407,1033100.0
2012-02-06 09:55:00,26.46,26.49,26.44,26.47,424300.0,18.4337,18.4546,18.4198,18.4407,424300.0
2012-02-06 10:00:00,26.47,26.52,26.46,26.52,339400.0,18.4407,18.4755,18.4337,18.4755,339400.0
2012-02-06 10:05:00,26.52,26.55,26.5,26.5,576700.0,18.4755,18.4964,18.4616,18.4616,576700.0
2012-02-06 10:10:00,26.51,26.53,26.5,26.51,563400.0,18.4686,18.4825,18.4616,18.4686,563400.0
2012-02-06 10:15:00,26.51,26.54,26.44,26.44,531900.0,18.4686,18.4895,18.4198,18.4198,531900.0
2012-02-06 10:20:00,26.45,26.47,26.43,26.46,342300.0,18.4268,18.4407,18.4128,18.4337,342300.0
2012-02-06 10:25:00,26.46,26.46,26.39,26.39,594500.0,18.4337,18.4337,18.385,18.385,594500.0
2012-02-06 10:30:00,26.39,26.4,26.38,26.4,344100.0,18.385,18.3919,18.378,18.3919,344100.0
2012-02-06 10:35:00,26.39,26.42,26.38,26.41,311100.0,18.385,18.4059,18.378,18.3989,311100.0
2012-02-06 10:40:00,26.42,26.42,26.38,26.39,418700.0,18.4059,18.4059,18.378,18.385,418700.0
2012-02-06 10:45:00,26.39,26.43,26.39,26.39,376800.0,18.385,18.4128,18.385,18.385,376800.0
2012-02-06 10:50:00,26.39,26.43,26.38,26.41,333600.0,18.385,18.4128,18.378,18.3989,333600.0
2012-02-06 10:55:00,26.42,26.44,26.4,26.44,334500.0,18.4059,18.4198,18.3919,18.4198,334500.0
2012-02-06 11:00:00,26.44,26.47,26.41,26.47,666800.0,18.4198,18.4407,18.3989,18.4407,666800.0
2012-02-06 11:05:00,26.46,26.51,26.45,26.51,573800.0,18.4337,18.4686,18.4268,18.4686,573800.0
2012-02-06 11:10:00,26.51,26.53,26.49,26.5,395400.0,18.4686,18.4825,18.4546,18.4616,395400.0
2012-02-06 11:15:00,26.49,26.5,26.46,26.47,221400.0,18.4546,18.4616,18.4337,18.4407,221400.0
2012-02-06 11:20:00,26.46,26.47,26.44,26.46,281900.0,18.4337,18.4407,18.4198,18.4337,281900.0
2012-02-06 11:25:00,26.47,26.48,26.45,26.47,252400.0,18.4407,18.4477,18.4268,18.4407,252400.0
2012-02-06 11:30:00,26.47,26.48,26.44,26.46,226500.0,18.4407,18.4477,18.4198,18.4337,226500.0
2012-02-06 11:35:00,26.46,26.47,26.42,26.43,235300.0,18.4337,18.4407,18.4059,18.4128,235300.0
2012-02-06 11:40:00,26.44,26.45,26.41,26.42,256100.0,18.4198,18.4268,18.3989,18.4059,256100.0
2012-02-06 11:45:00,26.42,26.44,26.39,26.41,687100.0,18.4059,18.4198,18.385,18.3989,687100.0
2012-02-06 11:50:00,26.4,26.41,26.38,26.4,355500.0,18.3919,18.3989,18.378,18.3919,355500.0
2012-02-06 11:55:00,26.39,26.42,26.38,26.4,321300.0,18.385,18.4059,18.378,18.3919,321300.0
2012-02-06 12:00:00,26.41,26.42,26.38,26.41,497200.0,18.3989,18.4059,18.378,18.3989,497200.0
2012-02-06 12:05:00,26.41,26.42,26.39,26.41,185700.0,18.3989,18.4059,18.385,18.3989,185700.0
2012-02-06 12:10:00,26.41,26.44,26.39,26.44,392900.0,18.3989,18.4198,18.385,18.4198,392900.0
2012-02-06 12:15:00,26.44,26.45,26.43,26.43,168400.0,18.4198,18.4268,18.4128,18.4128,168400.0
2012-02-06 12:20:00,26.43,26.44,26.39,26.4,244800.0,18.4128,18.4198,18.385,18.3919,244800.0
2012-02-06 12:25:00,26.4,26.43,26.39,26.42,512700.0,18.3919,18.4128,18.385,18.4059,512700.0
2012-02-06 12:30:00,26.42,26.45,26.41,26.44,302100.0,18.4059,18.4268,18.3989,18.4198,302100.0
2012-02-06 12:35:00,26.45,26.49,26.42,26.47,404000.0,18.4268,18.4546,18.4059,18.4407,404000.0
2012-02-06 12:40:00,26.48,26.49,26.47,26.49,170900.0,18.4477,18.4546,18.4407,18.4546,170900.0
2012-02-06 12:45:00,26.49,26.52,26.49,26.52,423700.0,18.4546,18.4755,18.4546,18.4755,423700.0
2012-02-06 12:50:00,26.51,26.54,26.5,26.52,362300.0,18.4686,18.4895,18.4616,18.4755,362300.0
2012-02-06 12:55:00,26.52,26.53,26.5,26.51,237600.0,18.4755,18.4825,18.4616,18.4686,237600.0
2012-02-06 13:00:00,26.5,26.54,26.5,26.54,206600.0,18.4616,18.4895,18.4616,18.4895,206600.0
2012-02-06 13:05:00,26.54,26.55,26.53,26.54,251500.0,18.4895,18.4964,18.4825,18.4895,251500.0
2012-02-06 13:10:00,26.54,26.55,26.51,26.54,588700.0,18.4895,18.4964,18.4686,18.4895,588700.0
2012-02-06 13:15:00,26.54,26.54,26.52,26.52,132700.0,18.4895,18.4895,18.4755,18.4755,132700.0
2012-02-06 13:20:00,26.52,26.53,26.5,26.51,233400.0,18.4755,18.4825,18.4616,18.4686,233400.0
2012-02-06 13:25:00,26.52,26.52,26.49,26.5,172800.0,18.4755,18.4755,18.4546,18.4616,172800.0
2012-02-06 13:30:00,26.5,26.53,26.49,26.53,196800.0,18.4616,18.4825,18.4546,18.4825,196800.0
2012-02-06 13:35:00,26.53,26.53,26.5,26.51,211300.0,18.4825,18.4825,18.4616,18.4686,211300.0
2012-02-06 13:40:00,26.51,26.54,26.49,26.54,225700.0,18.4686,18.4895,18.4546,18.4895,225700.0
2012-02-06 13:45:00,26.54,26.54,26.51,26.53,309900.0,18.4895,18.4895,18.4686,18.4825,309900.0
2012-02-06 13:50:00,26.53,26.55,26.52,26.54,293700.0,18.4825,18.4964,18.4755,18.4895,293700.0
2012-02-06 13:55:00,26.54,26.54,26.52,26.54,232700.0,18.4895,18.4895,18.4755,18.4895,232700.0
2012-02-06 14:00:00,26.54,26.55,26.53,26.55,175900.0,18.4895,18.4964,18.4825,18.4964,175900.0
2012-02-06 14:05:00,26.55,26.57,26.54,26.57,212200.0,18.4964,18.5104,18.4895,18.5104,212200.0
2012-02-06 14:10:00,26.57,26.58,26.56,26.58,185100.0,18.5104,18.5173,18.5034,18.5173,185100.0
2012-02-06 14:15:00,26.58,26.59,26.55,26.57,241300.0,18.5173,18.5243,18.4964,18.5104,241300.0
2012-02-06 14:20:00,26.57,26.6,26.56,26.6,165200.0,18.5104,18.5313,18.5034,18.5313,165200.0
2012-02-06 14:25:00,26.59,26.59,26.56,26.58,259100.0,18.5243,18.5243,18.5034,18.5173,259100.0
2012-02-06 14:30:00,26.58,26.59,26.57,26.59,159200.0,18.5173,18.5243,18.5104,18.5243,159200.0
2012-02-06 14:35:00,26.59,26.63,26.58,26.62,341500.0,18.5243,18.5522,18.5173,18.5452,341500.0
2012-02-06 14:40:00,26.62,26.62,26.59,26.62,285600.0,18.5452,18.5452,18.5243,18.5452,285600.0
2012-02-06 14:45:00,26.62,26.62,26.59,26.6,273200.0,18.5452,18.5452,18.5243,18.5313,273200.0
2012-02-06 14:50:00,26.6,26.6,26.58,26.59,123100.0,18.5313,18.5313,18.5173,18.5243,123100.0
2012-02-06 14:55:00,26.59,26.6,26.57,26.57,379500.0,18.5243,18.5313,18.5104,18.5104,379500.0
2012-02-06 15:00:00,26.58,26.6,26.57,26.6,166600.0,18.5173,18.5313,18.5104,18.5313,166600.0
2012-02-06 15:05:00,26.6,26.63,26.6,26.62,247100.0,18.5313,18.5522,18.5313,18.5452,247100.0
2012-02-06 15:10:00,26.62,26.64,26.6,26.6,384900.0,18.5452,18.5591,18.5313,18.5313,384900.0
2012-02-06 15:15:00,26.6,26.63,26.59,26.63,436700.0,18.5313,18.5522,18.5243,18.5522,436700.0
2012-02-06 15:20:00,26.62,26.63,26.62,26.63,157100.0,18.5452,18.5522,18.5452,18.5522,157100.0
2012-02-06 15:25:00,26.63,26.64,26.62,26.64,284500.0,18.5522,18.5591,18.5452,18.5591,284500.0
2012-02-06 15:30:00,26.64,26.64,26.61,26.63,421400.0,18.5591,18.5591,18.5382,18.5522,421400.0
2012-02-06 15:35:00,26.63,26.66,26.62,26.64,732100.0,18.5522,18.5731,18.5452,18.5591,732100.0
2012-02-06 15:40:00,26.64,26.67,26.63,26.67,423100.0,18.5591,18.58,18.5522,18.58,423100.0
2012-02-06 15:45:00,26.67,26.68,26.64,26.66,598000.0,18.58,18.587,18.5591,18.5731,598000.0
2012-02-06 15:50:00,26.66,26.7,26.66,26.67,1196800.0,18.5731,18.6009,18.5731,18.58,1196800.0
2012-02-06 15:55:00,26.67,26.73,26.67,26.72,1939600.0,18.58,18.6218,18.58,18.6149,1939600.0
2012-02-07 09:30:00,26.63,26.72,26.57,26.58,775600.0,18.5522,18.6149,18.5104,18.5173,775600.0
2012-02-07 09:35:00,26.57,26.63,26.5,26.51,732200.0,18.5104,18.5522,18.4616,18.4686,732200.0
2012-02-07 09:40:00,26.51,26.6,26.48,26.54,806700.0,18.4686,18.5313,18.4477,18.4895,806700.0
2012-02-07 09:45:00,26.54,26.55,26.49,26.5,511000.0,18.4895,18.4964,18.4546,18.4616,511000.0
2012-02-07 09:50:00,26.5,26.52,26.46,26.46,576900.0,18.4616,18.4755,18.4337,18.4337,576900.0
2012-02-07 09:55:00,26.47,26.54,26.45,26.53,578100.0,18.4407,18.4895,18.4268,18.4825,578100.0
2012-02-07 10:00:00,26.53,26.53,26.43,26.43,753900.0,18.4825,18.4825,18.4128,18.4128,753900.0
2012-02-07 10:05:00,26.44,26.48,26.43,26.48,389500.0,18.4198,18.4477,18.4128,18.4477,389500.0
2012-02-07 10:10:00,26.47,26.5,26.46,26.47,420500.0,18.4407,18.4616,18.4337,18.4407,420500.0
2012-02-07 10:15:00,26.47,26.49,26.45,26.48,327600.0,18.4407,18.4546,18.4268,18.4477,327600.0
2012-02-07 10:20:00,26.47,26.54,26.47,26.54,455900.0,18.4407,18.4895,18.4407,18.4895,455900.0
2012-02-07 10:25:00,26.54,26.54,26.49,26.49,363000.0,18.4895,18.4895,18.4546,18.4546,363000.0
2012-02-07 10:30:00,26.5,26.56,26.49,26.53,389400.0,18.4616,18.5034,18.4546,18.4825,389400.0
2012-02-07 10:35:00,26.53,26.57,26.53,26.57,328200.0,18.4825,18.5104,18.4825,18.5104,328200.0
2012-02-07 10:40:00,26.57,26.6,26.56,26.56,321100.0,18.5104,18.5313,18.5034,18.5034,321100.0
2012-02-07 10:45:00,26.56,26.57,26.53,26.56,488300.0,18.5034,18.5104,18.4825,18.5034,488300.0
2012-02-07 10:50:00,26.56,26.59,26.55,26.59,279800.0,18.5034,18.5243,18.4964,18.5243,279800.0
2012-02-07 10:55:00,26.58,26.65,26.58,26.64,487000.0,18.5173,18.5661,18.5173,18.5591,487000.0
2012-02-07 11:00:00,26.65,26.67,26.64,26.64,385100.0,18.5661,18.58,18.5591,18.5591,385100.0
2012-02-07 11:05:00,26.65,26.69,26.64,26.68,783300.0,18.5661,18.594,18.5591,18.587,783300.0
2012-02-07 11:10:00,26.68,26.69,26.64,26.65,422900.0,18.587,18.594,18.5591,18.5661,422900.0
2012-02-07 11:15:00,26.66,26.68,26.65,26.67,509900.0,18.5731,18.587,18.5661,18.58,509900.0
2012-02-07 11:20:00,26.66,26.71,26.66,26.71,473100.0,18.5731,18.6079,18.5731,18.6079,473100.0
2012-02-07 11:25:00,26.71,26.72,26.68,26.72,261300.0,18.6079,18.6149,18.587,18.6149,261300.0
2012-02-07 11:30:00,26.72,26.72,26.67,26.69,458800.0,18.6149,18.6149,18.58,18.594,458800.0
2012-02-07 11:35:00,26.69,26.72,26.67,26.71,431100.0,18.594,18.6149,18.58,18.6079,431100.0
2012-02-07 11:40:00,26.7,26.71,26.68,26.69,332900.0,18.6009,18.6079,18.587,18.594,332900.0
2012-02-07 11:45:00,26.69,26.69,26.66,26.67,425400.0,18.594,18.594,18.5731,18.58,425400.0
2012-02-07 11:50:00,26.67,26.67,26.63,26.66,474300.0,18.58,18.58,18.5522,18.5731,474300.0
2012-02-07 11:55:00,26.66,26.67,26.64,26.65,278600.0,18.5731,18.58,18.5591,18.5661,278600.0
2012-02-07 12:00:00,26.64,26.71,26.64,26.7,286800.0,18.5591,18.6079,18.5591,18.6009,286800.0
2012-02-07 12:05:00,26.7,26.71,26.68,26.71,235100.0,18.6009,18.6079,18.587,18.6079,235100.0
2012-02-07 12:10:00,26.71,26.72,26.7,26.7,137000.0,18.6079,18.6149,18.6009,18.6009,137000.0
2012-02-07 12:15:00,26.71,26.74,26.7,26.74,198300.0,18.6079,18.6288,18.6009,18.6288,198300.0
2012-02-07 12:20:00,26.74,26.74,26.71,26.72,418500.0,18.6288,18.6288,18.6079,18.6149,418500.0
2012-02-07 12:25:00,26.73,26.74,26.68,26.68,310700.0,18.6218,18.6288,18.587,18.587,310700.0
2012-02-07 12:30:00,26.68,26.7,26.67,26.7,147200.0,18.587,18.6009,18.58,18.6009,147200.0
2012-02-07 12:35:00,26.7,26.71,26.69,26.69,341700.0,18.6009,18.6079,18.594,18.594,341700.0
2012-02-07 12:40:00,26.7,26.7,26.68,26.69,378300.0,18.6009,18.6009,18.587,18.594,378300.0
2012-02-07 12:45:00,26.69,26.7,26.66,26.68,277700.0,18.594,18.6009,18.5731,18.587,277700.0
2012-02-07 12:50:00,26.67,26.7,26.67,26.69,379400.0,18.58,18.6009,18.58,18.594,379400.0
2012-02-07 12:55:00,26.69,26.7,26.68,26.69,291800.0,18.594,18.6009,18.587,18.594,291800.0
2012-02-07 13:00:00,26.69,26.7,26.67,26.67,201000.0,18.594,18.6009,18.58,18.58,201000.0
2012-02-07 13:05:00,26.68,26.69,26.67,26.68,333800.0,18.587,18.594,18.58,18.587,333800.0
2012-02-07 13:10:00,26.67,26.68,26.65,26.65,361400.0,18.58,18.587,18.5661,18.5661,361400.0
2012-02-07 13:15:00,26.65,26.66,26.62,26.62,655600.0,18.5661,18.5731,18.5452,18.5452,655600.0
2012-02-07 13:20:00,26.63,26.64,26.61,26.62,298500.0,18.5522,18.5591,18.5382,18.5452,298500.0
2012-02-07 13:25:00,26.63,26.66,26.62,26.64,253100.0,18.5522,18.5731,18.5452,18.5591,253100.0
2012-02-07 13:30:00,26.65,26.65,26.63,26.64,142400.0,18.5661,18.5661,18.5522,18.5591,142400.0
2012-02-07 13:35:00,26.63,26.66,26.63,26.65,124300.0,18.5522,18.5731,18.5522,18.5661,124300.0
2012-02-07 13:40:00,26.66,26.67,26.64,26.66,195800.0,18.5731,18.58,18.5591,18.5731,195800.0
2012-02-07 13:45:00,26.66,26.68,26.65,26.68,174400.0,18.5731,18.587,18.5661,18.587,174400.0
2012-02-07 13:50:00,26.67,26.69,26.67,26.69,151700.0,18.58,18.594,18.58,18.594,151700.0
2012-02-07 13:55:00,26.69,26.69,26.65,26.67,222000.0,18.594,18.594,18.5661,18.58,222000.0
2012-02-07 14:00:00,26.66,26.67,26.64,26.64,210600.0,18.5731,18.58,18.5591,18.5591,210600.0
2012-02-07 14:05:00,26.64,26.65,26.63,26.63,183200.0,18.5591,18.5661,18.5522,18.5522,183200.0
2012-02-07 14:10:00,26.63,26.67,26.63,26.66,454200.0,18.5522,18.58,18.5522,18.5731,454200.0
2012-02-07 14:15:00,26.66,26.67,26.65,26.65,148900.0,18.5731,18.58,18.5661,18.5661,148900.0
2012-02-07 14:20:00,26.65,26.66,26.63,26.63,259700.0,18.5661,18.5731,18.5522,18.5522,259700.0
2012-02-07 14:25:00,26.63,26.65,26.62,26.64,172400.0,18.5522,18.5661,18.5452,18.5591,172400.0
2012-02-07 14:30:00,26.64,26.65,26.63,26.64,171300.0,18.5591,18.5661,18.5522,18.5591,171300.0
2012-02-07 14:35:00,26.64,26.65,26.63,26.65,264200.0,18.5591,18.5661,18.5522,18.5661,264200.0
2012-02-07 14:40:00,26.64,26.65,26.64,26.64,292100.0,18.5591,18.5661,18.5591,18.5591,292100.0
2012-02-07 14:45:00,26.65,26.65,26.64,26.65,246300.0,18.5661,18.5661,18.5591,18.5661,246300.0
2012-02-07 14:50:00,26.65,26.67,26.63,26.63,303500.0,18.5661,18.58,18.5522,18.5522,303500.0
2012-02-07 14:55:00,26.63,26.65,26.61,26.62,505900.0,18.5522,18.5661,18.5382,18.5452,505900.0
2012-02-07 15:00:00,26.62,26.64,26.62,26.63,524400.0,18.5452,18.5591,18.5452,18.5522,524400.0
2012-02-07 15:05:00,26.64,26.66,26.63,26.66,196500.0,18.5591,18.5731,18.5522,18.5731,196500.0
2012-02-07 15:10:00,26.66,26.69,26.65,26.68,199900.0,18.5731,18.594,18.5661,18.587,199900.0
2012-02-07 15:15:00,26.69,26.72,26.67,26.7,613200.0,18.594,18.6149,18.58,18.6009,613200.0
2012-02-07 15:20:00,26.7,26.71,26.68,26.7,373500.0,18.6009,18.6079,18.587,18.6009,373500.0
2012-02-07 15:25:00,26.69,26.72,26.69,26.71,435000.0,18.594,18.6149,18.594,18.6079,435000.0
2012-02-07 15:30:00,26.71,26.71,26.68,26.69,645600.0,18.6079,18.6079,18.587,18.594,645600.0
2012-02-07 15:35:00,26.7,26.7,26.69,26.7,367500.0,18.6009,18.6009,18.594,18.6009,367500.0
2012-02-07 15:40:00,26.7,26.7,26.68,26.69,585200.0,18.6009,18.6009,18.587,18.594,585200.0
2012-02-07 15:45:00,26.7,26.71,26.62,26.65,1231100.0,18.6009,18.6079,18.5452,18.5661,1231100.0
2012-02-07 15:50:00,26.65,26.66,26.63,26.64,575000.0,18.5661,18.5731,18.5522,18.5591,575000.0
2012-02-07 15:55:00,26.64,26.66,26.62,26.65,1145400.0,18.5591,18.5731,18.5452,18.5661,1145400.0
2012-02-08 09:30:00,26.67,26.79,26.61,26.77,1076500.0,18.58,18.6636,18.5382,18.6497,1076500.0
2012-02-08 09:35:00,26.77,26.77,26.67,26.68,631400.0,18.6497,18.6497,18.58,18.587,631400.0
2012-02-08 09:40:00,26.69,26.8,26.69,26.75,556000.0,18.594,18.6706,18.594,18.6358,556000.0
2012-02-08 09:45:00,26.75,26.79,26.72,26.77,442400.0,18.6358,18.6636,18.6149,18.6497,442400.0
2012-02-08 09:50:00,26.77,26.8,26.74,26.79,408000.0,18.6497,18.6706,18.6288,18.6636,408000.0
2012-02-08 09:55:00,26.79,26.8,26.76,26.78,515700.0,18.6636,18.6706,18.6427,18.6567,515700.0
2012-02-08 10:00:00,26.77,26.82,26.77,26.82,407700.0,18.6497,18.6845,18.6497,18.6845,407700.0
2012-02-08 10:05:00,26.82,26.87,26.82,26.86,918600.0,18.6845,18.7194,18.6845,18.7124,918600.0
2012-02-08 10:10:00,26.87,26.91,26.85,26.91,697300.0,18.7194,18.7472,18.7054,18.7472,697300.0
2012-02-08 10:15:00,26.91,26.97,26.91,26.96,1155800.0,18.7472,18.789,18.7472,18.7821,1155800.0
2012-02-08 10:20:00,26.95,26.98,26.92,26.96,1103800.0,18.7751,18.796,18.7542,18.7821,1103800.0
2012-02-08 10:25:00,26.95,26.99,26.94,26.97,827800.0,18.7751,18.803,18.7681,18.789,827800.0
2012-02-08 10:30:00,26.97,26.99,26.95,26.96,530900.0,18.789,18.803,18.7751,18.7821,530900.0
2012-02-08 10:35:00,26.96,26.96,26.91,26.91,446300.0,18.7821,18.7821,18.7472,18.7472,446300.0
2012-02-08 10:40:00,26.91,26.93,26.87,26.88,308500.0,18.7472,18.7612,18.7194,18.7263,308500.0
2012-02-08 10:45:00,26.89,26.9,26.86,26.88,349000.0,18.7333,18.7403,18.7124,18.7263,349000.0
2012-02-08 10:50:00,26.88,26.89,26.83,26.83,578000.0,18.7263,18.7333,18.6915,18.6915,578000.0
2012-02-08 10:55:00,26.84,26.85,26.79,26.84,551600.0,18.6985,18.7054,18.6636,18.6985,551600.0
2012-02-08 11:00:00,26.85,26.85,26.76,26.76,1192400.0,18.7054,18.7054,18.6427,18.6427,1192400.0
2012-02-08 11:05:00,26.77,26.78,26.73,26.74,679700.0,18.6497,18.6567,18.6218,18.6288,679700.0
2012-02-08 11:10:00,26.75,26.77,26.7,26.7,523900.0,18.6358,18.6497,18.6009,18.6009,523900.0
2012-02-08 11:15:00,26.71,26.74,26.7,26.73,415400.0,18.6079,18.6288,18.6009,18.6218,415400.0
2012-02-08 11:20:00,26.72,26.73,26.7,26.7,460800.0,18.6149,18.6218,18.6009,18.6009,460800.0
2012-02-08 11:25:00,26.7,26.77,26.7,26.77,444900.0,18.6009,18.6497,18.6009,18.6497,444900.0
2012-02-08 11:30:00,26.77,26.81,26.75,26.78,606100.0,18.6497,18.6776,18.6358,18.6567,606100.0
2012-02-08 11:35:00,26.79,26.8,26.76,26.79,366800.0,18.6636,18.6706,18.6427,18.6636,366800.0
2012-02-08 11:40:00,26.79,26.8,26.77,26.77,326300.0,18.6636,18.6706,18.6497,18.6497,326300.0
2012-02-08 11:45:00,26.78,26.83,26.76,26.81,566500.0,18.6567,18.6915,18.6427,18.6776,566500.0
2012-02-08 11:50:00,26.82,26.83,26.81,26.82,175800.0,18.6845,18.6915,18.6776,18.6845,175800.0
2012-02-08 11:55:00,26.83,26.86,26.82,26.85,266100.0,18.6915,18.7124,18.6845,18.7054,266100.0
2012-02-08 12:00:00,26.85,26.87,26.83,26.86,425200.0,18.7054,18.7194,18.6915,18.7124,425200.0
2012-02-08 12:05:00,26.86,26.88,26.84,26.85,352400.0,18.7124,18.7263,18.6985,18.7054,352400.0
2012-02-08 12:10:00,26.85,26.88,26.85,26.88,177300.0,18.7054,18.7263,18.7054,18.7263,177300.0
2012-02-08 12:15:00,26.88,26.88,26.86,26.87,146600.0,18.7263,18.7263,18.7124,18.7194,146600.0
2012-02-08 12:20:00,26.87,26.88,26.86,26.87,119600.0,18.7194,18.7263,18.7124,18.7194,119600.0
2012-02-08 12:25:00,26.87,26.9,26.86,26.87,584500.0,18.7194,18.7403,18.7124,18.7194,584500.0
2012-02-08 12:30:00,26.88,26.89,26.84,26.85,194800.0,18.7263,18.7333,18.6985,18.7054,194800.0
2012-02-08 12:35:00,26.86,26.88,26.85,26.88,228300.0,18.7124,18.7263,18.7054,18.7263,228300.0
2012-02-08 12:40:00,26.88,26.89,26.87,26.88,205400.0,18.7263,18.7333,18.7194,18.7263,205400.0
2012-02-08 12:45:00,26.88,26.88,26.87,26.87,60100.0,18.7263,18.7263,18.7194,18.7194,60100.0
2012-02-08 12:50:00,26.88,26.91,26.87,26.91,164500.0,18.7263,18.7472,18.7194,18.7472,164500.0
2012-02-08 12:55:00,26.91,26.94,26.89,26.94,509100.0,18.7472,18.7681,18.7333,18.7681,509100.0
2012-02-08 13:00:00,26.94,26.94,26.92,26.93,280500.0,18.7681,18.7681,18.7542,18.7612,280500.0
2012-02-08 13:05:00,26.92,26.95,26.92,26.93,249700.0,18.7542,18.7751,18.7542,18.7612,249700.0
2012-02-08 13:10:00,26.94,26.94,26.92,26.92,239200.0,18.7681,18.7681,18.7542,18.7542,239200.0
2012-02-08 13:15:00,26.92,26.92,26.88,26.89,224000.0,18.7542,18.7542,18.7263,18.7333,224000.0
2012-02-08 13:20:00,26.89,26.92,26.88,26.92,266700.0,18.7333,18.7542,18.7263,18.7542,266700.0
2012-02-08 13:25:00,26.91,26.93,26.91,26.92,158800.0,18.7472,18.7612,18.7472,18.7542,158800.0
2012-02-08 13:30:00,26.92,26.93,26.86,26.89,493100.0,18.7542,18.7612,18.7124,18.7333,493100.0
2012-02-08 13:35:00,26.89,26.9,26.87,26.87,344500.0,18.7333,18.7403,18.7194,18.7194,344500.0
2012-02-08 13:40:00,26.87,26.89,26.86,26.88,478900.0,18.7194,18.7333,18.7124,18.7263,478900.0
2012-02-08 13:45:00,26.88,26.88,26.87,26.87,133200.0,18.7263,18.7263,18.7194,18.7194,133200.0
2012-02-08 13:50:00,26.87,26.89,26.87,26.87,175100.0,18.7194,18.7333,18.7194,18.7194,175100.0
2012-02-08 13:55:00,26.87,26.88,26.85,26.86,308200.0,18.7194,18.7263,18.7054,18.7124,308200.0
2012-02-08 14:00:00,26.86,26.87,26.84,26.87,464300.0,18.7124,18.7194,18.6985,18.7194,464300.0
2012-02-08 14:05:00,26.87,26.87,26.85,26.87,292000.0,18.7194,18.7194,18.7054,18.7194,292000.0
2012-02-08 14:10:00,26.86,26.91,26.86,26.89,534500.0,18.7124,18.7472,18.7124,18.7333,534500.0
2012-02-08 14:15:00,26.9,26.9,26.88,26.9,123800.0,18.7403,18.7403,18.7263,18.7403,123800.0
2012-02-08 14:20:00,26.89,26.9,26.86,26.86,339700.0,18.7333,18.7403,18.7124,18.7124,339700.0
2012-02-08 14:25:00,26.86,26.92,26.86,26.89,394700.0,18.7124,18.7542,18.7124,18.7333,394700.0
2012-02-08 14:30:00,26.89,26.9,26.89,26.9,57100.0,18.7333,18.7403,18.7333,18.7403,57100.0
2012-02-08 14:35:00,26.89,26.91,26.89,26.89,166000.0,18.7333,18.7472,18.7333,18.7333,166000.0
2012-02-08 14:40:00,26.89,26.92,26.88,26.91,218100.0,18.7333,18.7542,18.7263,18.7472,218100.0
2012-02-08 14:45:00,26.91,26.94,26.9,26.92,307000.0,18.7472,18.7681,18.7403,18.7542,307000.0
2012-02-08 14:50:00,26.92,26.93,26.89,26.91,369200.0,18.7542,18.7612,18.7333,18.7472,369200.0
2012-02-08 14:55:00,26.91,26.91,26.9,26.9,121400.0,18.7472,18.7472,18.7403,18.7403,121400.0
2012-02-08 15:00:00,26.91,26.92,26.89,26.9,245100.0,18.7472,18.7542,18.7333,18.7403,245100.0
2012-02-08 15:05:00,26.9,26.92,26.9,26.91,168500.0,18.7403,18.7542,18.7403,18.7472,168500.0
2012-02-08 15:10:00,26.91,26.91,26.9,26.9,100900.0,18.7472,18.7472,18.7403,18.7403,100900.0
2012-02-08 15:15:00,26.9,26.91,26.89,26.91,225400.0,18.7403,18.7472,18.7333,18.7472,225400.0
2012-02-08 15:20:00,26.91,26.91,26.87,26.87,180800.0,18.7472,18.7472,18.7194,18.7194,180800.0
2012-02-08 15:25:00,26.88,26.9,26.87,26.89,269200.0,18.7263,18.7403,18.7194,18.7333,269200.0
2012-02-08 15:30:00,26.89,26.9,26.86,26.87,277700.0,18.7333,18.7403,18.7124,18.7194,277700.0
2012-02-08 15:35:00,26.87,26.87,26.85,26.85,659300.0,18.7194,18.7194,18.7054,18.7054,659300.0
2012-02-08 15:40:00,26.85,26.86,26.83,26.86,487300.0,18.7054,18.7124,18.6915,18.7124,487300.0
2012-02-08 15:45:00,26.86,26.87,26.84,26.84,405400.0,18.7124,18.7194,18.6985,18.6985,405400.0
2012-02-08 15:50:00,26.85,26.87,26.83,26.87,679700.0,18.7054,18.7194,18.6915,18.7194,679700.0
2012-02-08 15:55:00,26.86,26.87,26.84,26.85,1137200.0,18.7124,18.7194,18.6985,18.7054,1137200.0
2012-02-09 09:30:00,26.89,26.96,26.88,26.96,770100.0,18.7333,18.7821,18.7263,18.7821,770100.0
2012-02-09 09:35:00,26.96,26.96,26.88,26.9,368100.0,18.7821,18.7821,18.7263,18.7403,368100.0
2012-02-09 09:40:00,26.91,26.91,26.81,26.86,422300.0,18.7472,18.7472,18.6776,18.7124,422300.0
2012-02-09 09:45:00,26.86,26.88,26.79,26.82,504700.0,18.7124,18.7263,18.6636,18.6845,504700.0
2012-02-09 09:50:00,26.83,26.91,26.81,26.9,474500.0,18.6915,18.7472,18.6776,18.7403,474500.0
2012-02-09 09:55:00,26.9,26.94,26.9,26.91,329600.0,18.7403,18.7681,18.7403,18.7472,329600.0
2012-02-09 10:00:00,26.9,26.95,26.88,26.9,865200.0,18.7403,18.7751,18.7263,18.7403,865200.0
2012-02-09 10:05:00,26.9,26.95,26.88,26.93,644900.0,18.7403,18.7751,18.7263,18.7612,644900.0
2012-02-09 10:10:00,26.92,26.96,26.92,26.96,426100.0,18.7542,18.7821,18.7542,18.7821,426100.0
2012-02-09 10:15:00,26.95,26.97,26.93,26.95,282900.0,18.7751,18.789,18.7612,18.7751,282900.0
2012-02-09 10:20:00,26.94,26.95,26.87,26.89,340900.0,18.7681,18.7751,18.7194,18.7333,340900.0
2012-02-09 10:25:00,26.89,26.91,26.83,26.86,499400.0,18.7333,18.7472,18.6915,18.7124,499400.0
2012-02-09 10:30:00,26.86,26.87,26.82,26.86,511500.0,18.7124,18.7194,18.6845,18.7124,511500.0
2012-02-09 10:35:00,26.85,26.87,26.83,26.87,287100.0,18.7054,18.7194,18.6915,18.7194,287100.0
2012-02-09 10:40:00,26.86,26.91,26.86,26.89,557900.0,18.7124,18.7472,18.7124,18.7333,557900.0
2012-02-09 10:45:00,26.89,26.93,26.89,26.93,496900.0,18.7333,18.7612,18.7333,18.7612,496900.0
2012-02-09 10:50:00,26.93,26.94,26.91,26.93,270300.0,18.7612,18.7681,18.7472,18.7612,270300.0
2012-02-09 10:55:00,26.93,26.94,26.91,26.92,310900.0,18.7612,18.7681,18.7472,18.7542,310900.0
2012-02-09 11:00:00,26.92,26.94,26.91,26.93,273000.0,18.7542,18.7681,18.7472,18.7612,273000.0
2012-02-09 11:05:00,26.93,26.94,26.9,26.9,361100.0,18.7612,18.7681,18.7403,18.7403,361100.0
2012-02-09 11:10:00,26.91,26.91,26.89,26.9,319800.0,18.7472,18.7472,18.7333,18.7403,319800.0
2012-02-09 11:15:00,26.91,26.91,26.86,26.87,446600.0,18.7472,18.7472,18.7124,18.7194,446600.0
2012-02-09 11:20:00,26.86,26.91,26.85,26.9,353800.0,18.7124,18.7472,18.7054,18.7403,353800.0
2012-02-09 11:25:00,26.89,26.9,26.88,26.88,253000.0,18.7333,18.7403,18.7263,18.7263,253000.0
2012-02-09 11:30:00,26.89,26.91,26.88,26.91,210500.0,18.7333,18.7472,18.7263,18.7472,210500.0
2012-02-09 11:35:00,26.91,26.91,26.87,26.88,214100.0,18.7472,18.7472,18.7194,18.7263,214100.0
2012-02-09 11:40:00,26.88,26.9,26.87,26.89,183500.0,18.7263,18.7403,18.7194,18.7333,183500.0
2012-02-09 11:45:00,26.9,26.92,26.87,26.89,399100.0,18.7403,18.7542,18.7194,18.7333,399100.0
2012-02-09 11:50:00,26.89,26.94,26.88,26.92,331600.0,18.7333,18.7681,18.7263,18.7542,331600.0
2012-02-09 11:55:00,26.92,26.95,26.92,26.93,224300.0,18.7542,18.7751,18.7542,18.7612,224300.0
2012-02-09 12:00:00,26.94,26.97,26.94,26.96,588800.0,18.7681,18.789,18.7681,18.7821,588800.0
2012-02-09 12:05:00,26.95,26.97,26.94,26.94,226400.0,18.7751,18.789,18.7681,18.7681,226400.0
2012-02-09 12:10:00,26.95,26.96,26.94,26.95,119800.0,18.7751,18.7821,18.7681,18.7751,119800.0
2012-02-09 12:15:00,26.95,26.96,26.95,26.95,114500.0,18.7751,18.7821,18.7751,18.7751,114500.0
2012-02-09 12:20:00,26.95,26.99,26.95,26.99,1480800.0,18.7751,18.803,18.7751,18.803,1480800.0
2012-02-09 12:25:00,26.99,27.0,26.96,26.97,735700.0,18.803,18.8099,18.7821,18.789,735700.0
2012-02-09 12:30:00,26.98,26.98,26.95,26.96,390800.0,18.796,18.796,18.7751,18.7821,390800.0
2012-02-09 12:35:00,26.97,26.97,26.96,26.97,65700.0,18.789,18.789,18.7821,18.789,65700.0
2012-02-09 12:40:00,26.97,26.98,26.96,26.97,287500.0,18.789,18.796,18.7821,18.789,287500.0
2012-02-09 12:45:00,26.98,26.99,26.97,26.97,372600.0,18.796,18.803,18.789,18.789,372600.0
2012-02-09 12:50:00,26.98,26.98,26.96,26.97,147800.0,18.796,18.796,18.7821,18.789,147800.0
2012-02-09 12:55:00,26.97,26.98,26.95,26.98,555300.0,18.789,18.796,18.7751,18.796,555300.0
2012-02-09 13:00:00,26.98,26.98,26.95,26.96,386800.0,18.796,18.796,18.7751,18.7821,386800.0
2012-02-09 13:05:00,26.95,26.99,26.95,26.96,485100.0,18.7751,18.803,18.7751,18.7821,485100.0
2012-02-09 13:10:00,26.97,26.98,26.96,26.96,210900.0,18.789,18.796,18.7821,18.7821,210900.0
2012-02-09 13:15:00,26.96,26.98,26.96,26.97,215900.0,18.7821,18.796,18.7821,18.789,215900.0
2012-02-09 13:20:00,26.96,26.98,26.95,26.97,343400.0,18.7821,18.796,18.7751,18.789,343400.0
2012-02-09 13:25:00,26.97,26.99,26.96,26.98,380300.0,18.789,18.803,18.7821,18.796,380300.0
2012-02-09 13:30:00,26.98,26.98,26.97,26.97,121300.0,18.796,18.796,18.789,18.789,121300.0
2012-02-09 13:35:00,26.98,26.98,26.94,26.94,609900.0,18.796,18.796,18.7681,18.7681,609900.0
2012-02-09 13:40:00,26.95,26.95,26.89,26.9,522900.0,18.7751,18.7751,18.7333,18.7403,522900.0
2012-02-09 13:45:00,26.89,26.91,26.87,26.88,601500.0,18.7333,18.7472,18.7194,18.7263,601500.0
2012-02-09 13:50:00,26.87,26.89,26.86,26.89,325500.0,18.7194,18.7333,18.7124,18.7333,325500.0
2012-02-09 13:55:00,26.89,26.89,26.86,26.87,241100.0,18.7333,18.7333,18.7124,18.7194,241100.0
2012-02-09 14:00:00,26.87,26.88,26.84,26.88,656100.0,18.7194,18.7263,18.6985,18.7263,656100.0
2012-02-09 14:05:00,26.88,26.88,26.79,26.79,553700.0,18.7263,18.7263,18.6636,18.6636,553700.0
2012-02-09 14:10:00,26.79,26.84,26.79,26.8,608200.0,18.6636,18.6985,18.6636,18.6706,608200.0
2012-02-09 14:15:00,26.8,26.83,26.79,26.82,400200.0,18.6706,18.6915,18.6636,18.6845,400200.0
2012-02-09 14:20:00,26.83,26.86,26.82,26.84,356500.0,18.6915,18.7124,18.6845,18.6985,356500.0
2012-02-09 14:25:00,26.83,26.86,26.83,26.86,149400.0,18.6915,18.7124,18.6915,18.7124,149400.0
2012-02-09 14:30:00,26.86,26.87,26.84,26.86,379300.0,18.7124,18.7194,18.6985,18.7124,379300.0
2012-02-09 14:35:00,26.85,26.86,26.83,26.85,209200.0,18.7054,18.7124,18.6915,18.7054,209200.0
2012-02-09 14:40:00,26.85,26.85,26.82,26.84,376700.0,18.7054,18.7054,18.6845,18.6985,376700.0
2012-02-09 14:45:00,26.84,26.87,26.83,26.86,441900.0,18.6985,18.7194,18.6915,18.7124,441900.0
2012-02-09 14:50:00,26.86,26.88,26.86,26.87,245000.0,18.7124,18.7263,18.7124,18.7194,245000.0
2012-02-09 14:55:00,26.87,26.89,26.86,26.88,185600.0,18.7194,18.7333,18.7124,18.7263,185600.0
2012-02-09 15:00:00,26.87,26.9,26.86,26.89,300000.0,18.7194,18.7403,18.7124,18.7333,300000.0
2012-02-09 15:05:00,26.89,26.92,26.88,26.9,277800.0,18.7333,18.7542,18.7263,18.7403,277800.0
2012-02-09 15:10:00,26.91,26.91,26.9,26.91,78400.0,18.7472,18.7472,18.7403,18.7472,78400.0
2012-02-09 15:15:00,26.91,26.91,26.88,26.89,163600.0,18.7472,18.7472,18.7263,18.7333,163600.0
2012-02-09 15:20:00,26.88,26.89,26.87,26.88,181600.0,18.7263,18.7333,18.7194,18.7263,181600.0
2012-02-09 15:25:00,26.88,26.91,26.87,26.9,359000.0,18.7263,18.7472,18.7194,18.7403,359000.0
2012-02-09 15:30:00,26.91,26.92,26.89,26.92,378400.0,18.7472,18.7542,18.7333,18.7542,378400.0
2012-02-09 15:35:00,26.91,26.92,26.9,26.91,223600.0,18.7472,18.7542,18.7403,18.7472,223600.0
2012-02-09 15:40:00,26.91,26.91,26.87,26.88,517000.0,18.7472,18.7472,18.7194,18.7263,517000.0
2012-02-09 15:45:00,26.87,26.88,26.82,26.84,1044700.0,18.7194,18.7263,18.6845,18.6985,1044700.0
2012-02-09 15:50:00,26.85,26.88,26.84,26.88,710900.0,18.7054,18.7263,18.6985,18.7263,710900.0
2012-02-09 15:55:00,26.88,26.89,26.86,26.86,1125900.0,18.7263,18.7333,18.7124,18.7124,1125900.0
2012-02-10 09:30:00,26.72,26.79,26.65,26.66,1733300.0,18.6149,18.6636,18.5661,18.5731,1733300.0
2012-02-10 09:35:00,26.65,26.7,26.63,26.66,675700.0,18.5661,18.6009,18.5522,18.5731,675700.0
2012-02-10 09:40:00,26.65,26.67,26.63,26.65,738200.0,18.5661,18.58,18.5522,18.5661,738200.0
2012-02-10 09:45:00,26.65,26.68,26.6,26.64,854100.0,18.5661,18.587,18.5313,18.5591,854100.0
2012-02-10 09:50:00,26.64,26.67,26.55,26.55,775900.0,18.5591,18.58,18.4964,18.4964,775900.0
2012-02-10 09:55:00,26.58,26.58,26.5,26.55,677200.0,18.5173,18.5173,18.4616,18.4964,677200.0
2012-02-10 10:00:00,26.54,26.56,26.5,26.5,561200.0,18.4895,18.5034,18.4616,18.4616,561200.0
2012-02-10 10:05:00,26.51,26.53,26.48,26.48,666000.0,18.4686,18.4825,18.4477,18.4477,666000.0
2012-02-10 10:10:00,26.49,26.51,26.45,26.49,712800.0,18.4546,18.4686,18.4268,18.4546,712800.0
2012-02-10 10:15:00,26.49,26.52,26.48,26.51,416300.0,18.4546,18.4755,18.4477,18.4686,416300.0
2012-02-10 10:20:00,26.5,26.55,26.5,26.51,684600.0,18.4616,18.4964,18.4616,18.4686,684600.0
2012-02-10 10:25:00,26.52,26.54,26.5,26.52,411400.0,18.4755,18.4895,18.4616,18.4755,411400.0
2012-02-10 10:30:00,26.52,26.54,26.49,26.53,381600.0,18.4755,18.4895,18.4546,18.4825,381600.0
2012-02-10 10:35:00,26.53,26.54,26.47,26.48,429900.0,18.4825,18.4895,18.4407,18.4477,429900.0
2012-02-10 10:40:00,26.49,26.57,26.48,26.56,416000.0,18.4546,18.5104,18.4477,18.5034,416000.0
2012-02-10 10:45:00,26.56,26.56,26.51,26.51,372600.0,18.5034,18.5034,18.4686,18.4686,372600.0
2012-02-10 10:50:00,26.51,26.56,26.51,26.55,475900.0,18.4686,18.5034,18.4686,18.4964,475900.0
2012-02-10 10:55:00,26.56,26.63,26.55,26.62,452700.0,18.5034,18.5522,18.4964,18.5452,452700.0
2012-02-10 11:00:00,26.62,26.65,26.6,26.6,758200.0,18.5452,18.5661,18.5313,18.5313,758200.0
2012-02-10 11:05:00,26.6,26.69,26.6,26.68,586200.0,18.5313,18.594,18.5313,18.587,586200.0
2012-02-10 11:10:00,26.69,26.69,26.65,26.66,902800.0,18.594,18.594,18.5661,18.5731,902800.0
2012-02-10 11:15:00,26.65,26.67,26.64,26.66,197100.0,18.5661,18.58,18.5591,18.5731,197100.0
2012-02-10 11:20:00,26.66,26.66,26.63,26.65,222700.0,18.5731,18.5731,18.5522,18.5661,222700.0
2012-02-10 11:25:00,26.64,26.65,26.6,26.61,189600.0,18.5591,18.5661,18.5313,18.5382,189600.0
2012-02-10 11:30:00,26.6,26.63,26.59,26.62,311000.0,18.5313,18.5522,18.5243,18.5452,311000.0
2012-02-10 11:35:00,26.63,26.64,26.6,26.61,484500.0,18.5522,18.5591,18.5313,18.5382,484500.0
2012-02-10 11:40:00,26.61,26.62,26.58,26.6,294100.0,18.5382,18.5452,18.5173,18.5313,294100.0
2012-02-10 11:45:00,26.6,26.62,26.59,26.62,325800.0,18.5313,18.5452,18.5243,18.5452,325800.0
2012-02-10 11:50:00,26.61,26.66,26.6,26.66,270700.0,18.5382,18.5731,18.5313,18.5731,270700.0
2012-02-10 11:55:00,26.65,26.66,26.61,26.64,254800.0,18.5661,18.5731,18.5382,18.5591,254800.0
2012-02-10 12:00:00,26.63,26.64,26.61,26.62,129300.0,18.5522,18.5591,18.5382,18.5452,129300.0
2012-02-10 12:05:00,26.63,26.64,26.61,26.61,228400.0,18.5522,18.5591,18.5382,18.5382,228400.0
2012-02-10 12:10:00,26.62,26.63,26.6,26.63,217100.0,18.5452,18.5522,18.5313,18.5522,217100.0
2012-02-10 12:15:00,26.62,26.63,26.61,26.62,120100.0,18.5452,18.5522,18.5382,18.5452,120100.0
2012-02-10 12:20:00,26.62,26.62,26.61,26.61,53800.0,18.5452,18.5452,18.5382,18.5382,53800.0
2012-02-10 12:25:00,26.61,26.63,26.6,26.62,169000.0,18.5382,18.5522,18.5313,18.5452,169000.0
2012-02-10 12:30:00,26.62,26.64,26.61,26.63,85500.0,18.5452,18.5591,18.5382,18.5522,85500.0
2012-02-10 12:35:00,26.64,26.67,26.62,26.64,192200.0,18.5591,18.58,18.5452,18.5591,192200.0
2012-02-10 12:40:00,26.64,26.64,26.63,26.64,69600.0,18.5591,18.5591,18.5522,18.5591,69600.0
2012-02-10 12:45:00,26.63,26.66,26.63,26.64,99600.0,18.5522,18.5731,18.5522,18.5591,99600.0
2012-02-10 12:50:00,26.64,26.65,26.63,26.64,109800.0,18.5591,18.5661,18.5522,18.5591,109800.0
2012-02-10 12:55:00,26.64,26.66,26.63,26.64,178500.0,18.5591,18.5731,18.5522,18.5591,178500.0
2012-02-10 13:00:00,26.64,26.64,26.62,26.62,135900.0,18.5591,18.5591,18.5452,18.5452,135900.0
2012-02-10 13:05:00,26.62,26.63,26.61,26.61,125700.0,18.5452,18.5522,18.5382,18.5382,125700.0
2012-02-10 13:10:00,26.62,26.63,26.62,26.62,261200.0,18.5452,18.5522,18.5452,18.5452,261200.0
2012-02-10 13:15:00,26.62,26.63,26.61,26.61,200400.0,18.5452,18.5522,18.5382,18.5382,200400.0
2012-02-10 13:20:00,26.61,26.63,26.6,26.62,140600.0,18.5382,18.5522,18.5313,18.5452,140600.0
2012-02-10 13:25:00,26.63,26.64,26.62,26.63,98800.0,18.5522,18.5591,18.5452,18.5522,98800.0
2012-02-10 13:30:00,26.62,26.64,26.6,26.6,386100.0,18.5452,18.5591,18.5313,18.5313,386100.0
2012-02-10 13:35:00,26.61,26.61,26.57,26.6,435100.0,18.5382,18.5382,18.5104,18.5313,435100.0
2012-02-10 13:40:00,26.6,26.64,26.6,26.64,372900.0,18.5313,18.5591,18.5313,18.5591,372900.0
2012-02-10 13:45:00,26.64,26.64,26.62,26.63,137300.0,18.5591,18.5591,18.5452,18.5522,137300.0
2012-02-10 13:50:00,26.64,26.65,26.62,26.64,277400.0,18.5591,18.5661,18.5452,18.5591,277400.0
2012-02-10 13:55:00,26.64,26.66,26.61,26.61,222500.0,18.5591,18.5731,18.5382,18.5382,222500.0
2012-02-10 14:00:00,26.61,26.64,26.61,26.62,144500.0,18.5382,18.5591,18.5382,18.5452,144500.0
2012-02-10 14:05:00,26.62,26.63,26.6,26.61,335100.0,18.5452,18.5522,18.5313,18.5382,335100.0
2012-02-10 14:10:00,26.62,26.62,26.59,26.6,251300.0,18.5452,18.5452,18.5243,18.5313,251300.0
2012-02-10 14:15:00,26.59,26.63,26.59,26.62,248500.0,18.5243,18.5522,18.5243,18.5452,248500.0
2012-02-10 14:20:00,26.62,26.64,26.6,26.61,241300.0,18.5452,18.5591,18.5313,18.5382,241300.0
2012-02-10 14:25:00,26.61,26.62,26.6,26.62,195700.0,18.5382,18.5452,18.5313,18.5452,195700.0
2012-02-10 14:30:00,26.62,26.62,26.6,26.62,177300.0,18.5452,18.5452,18.5313,18.5452,177300.0
2012-02-10 14:35:00,26.62,26.63,26.6,26.61,250500.0,18.5452,18.5522,18.5313,18.5382,250500.0
2012-02-10 14:40:00,26.61,26.63,26.61,26.61,137300.0,18.5382,18.5522,18.5382,18.5382,137300.0
2012-02-10 14:45:00,26.61,26.63,26.6,26.61,376200.0,18.5382,18.5522,18.5313,18.5382,376200.0
2012-02-10 14:50:00,26.61,26.62,26.6,26.6,159500.0,18.5382,18.5452,18.5313,18.5313,159500.0
2012-02-10 14:55:00,26.61,26.61,26.6,26.6,75500.0,18.5382,18.5382,18.5313,18.5313,75500.0
2012-02-10 15:00:00,26.6,26.61,26.54,26.56,636800.0,18.5313,18.5382,18.4895,18.5034,636800.0
2012-02-10 15:05:00,26.55,26.57,26.52,26.56,568600.0,18.4964,18.5104,18.4755,18.5034,568600.0
2012-02-10 15:10:00,26.55,26.56,26.52,26.55,307300.0,18.4964,18.5034,18.4755,18.4964,307300.0
2012-02-10 15:15:00,26.54,26.55,26.53,26.55,297900.0,18.4895,18.4964,18.4825,18.4964,297900.0
2012-02-10 15:20:00,26.55,26.56,26.53,26.56,392200.0,18.4964,18.5034,18.4825,18.5034,392200.0
2012-02-10 15:25:00,26.55,26.56,26.53,26.56,308300.0,18.4964,18.5034,18.4825,18.5034,308300.0
2012-02-10 15:30:00,26.55,26.6,26.55,26.59,395900.0,18.4964,18.5313,18.4964,18.5243,395900.0
2012-02-10 15:35:00,26.58,26.6,26.58,26.59,186900.0,18.5173,18.5313,18.5173,18.5243,186900.0
2012-02-10 15:40:00,26.59,26.62,26.58,26.61,535700.0,18.5243,18.5452,18.5173,18.5382,535700.0
2012-02-10 15:45:00,26.61,26.64,26.6,26.62,759400.0,18.5382,18.5591,18.5313,18.5452,759400.0
2012-02-10 15:50:00,26.62,26.66,26.62,26.66,1024300.0,18.5452,18.5731,18.5452,18.5731,1024300.0
2012-02-10 15:55:00,26.65,26.7,26.64,26.67,1694400.0,18.5661,18.6009,18.5591,18.58,1694400.0
2012-02-13 09:30:00,26.83,26.84,26.62,26.68,912900.0,18.6915,18.6985,18.5452,18.587,912900.0
2012-02-13 09:35:00,26.68,26.77,26.68,26.73,376200.0,18.587,18.6497,18.587,18.6218,376200.0
2012-02-13 09:40:00,26.73,26.74,26.7,26.74,376400.0,18.6218,18.6288,18.6009,18.6288,376400.0
2012-02-13 09:45:00,26.74,26.76,26.7,26.76,359800.0,18.6288,18.6427,18.6009,18.6427,359800.0
2012-02-13 09:50:00,26.76,26.77,26.72,26.75,650500.0,18.6427,18.6497,18.6149,18.6358,650500.0
2012-02-13 09:55:00,26.76,26.78,26.73,26.74,444100.0,18.6427,18.6567,18.6218,18.6288,444100.0
2012-02-13 10:00:00,26.74,26.77,26.72,26.73,485300.0,18.6288,18.6497,18.6149,18.6218,485300.0
2012-02-13 10:05:00,26.73,26.76,26.71,26.71,342600.0,18.6218,18.6427,18.6079,18.6079,342600.0
2012-02-13 10:10:00,26.72,26.73,26.67,26.67,553000.0,18.6149,18.6218,18.58,18.58,553000.0
2012-02-13 10:15:00,26.67,26.69,26.65,26.69,437000.0,18.58,18.594,18.5661,18.594,437000.0
2012-02-13 10:20:00,26.68,26.7,26.64,26.65,549700.0,18.587,18.6009,18.5591,18.5661,549700.0
2012-02-13 10:25:00,26.65,26.66,26.61,26.62,323300.0,18.5661,18.5731,18.5382,18.5452,323300.0
2012-02-13 10:30:00,26.62,26.63,26.56,26.57,346100.0,18.5452,18.5522,18.5034,18.5104,346100.0
2012-02-13 10:35:00,26.57,26.62,26.57,26.6,341200.0,18.5104,18.5452,18.5104,18.5313,341200.0
2012-02-13 10:40:00,26.61,26.61,26.55,26.56,464400.0,18.5382,18.5382,18.4964,18.5034,464400.0
2012-02-13 10:45:00,26.56,26.56,26.52,26.54,230000.0,18.5034,18.5034,18.4755,18.4895,230000.0
2012-02-13 10:50:00,26.54,26.58,26.53,26.58,396500.0,18.4895,18.5173,18.4825,18.5173,396500.0
2012-02-13 10:55:00,26.58,26.6,26.56,26.59,207800.0,18.5173,18.5313,18.5034,18.5243,207800.0
2012-02-13 11:00:00,26.59,26.64,26.59,26.63,214000.0,18.5243,18.5591,18.5243,18.5522,214000.0
2012-02-13 11:05:00,26.62,26.67,26.62,26.67,368500.0,18.5452,18.58,18.5452,18.58,368500.0
2012-02-13 11:10:00,26.68,26.68,26.66,26.67,311500.0,18.587,18.587,18.5731,18.58,311500.0
2012-02-13 11:15:00,26.67,26.67,26.62,26.63,226200.0,18.58,18.58,18.5452,18.5522,226200.0
2012-02-13 11:20:00,26.62,26.63,26.58,26.59,224300.0,18.5452,18.5522,18.5173,18.5243,224300.0
2012-02-13 11:25:00,26.59,26.6,26.58,26.6,141500.0,18.5243,18.5313,18.5173,18.5313,141500.0
2012-02-13 11:30:00,26.6,26.62,26.59,26.6,291500.0,18.5313,18.5452,18.5243,18.5313,291500.0
2012-02-13 11:35:00,26.6,26.63,26.59,26.62,288100.0,18.5313,18.5522,18.5243,18.5452,288100.0
2012-02-13 11:40:00,26.63,26.64,26.61,26.63,207600.0,18.5522,18.5591,18.5382,18.5522,207600.0
2012-02-13 11:45:00,26.63,26.69,26.62,26.68,483200.0,18.5522,18.594,18.5452,18.587,483200.0
2012-02-13 11:50:00,26.68,26.68,26.66,26.67,127100.0,18.587,18.587,18.5731,18.58,127100.0
2012-02-13 11:55:00,26.67,26.67,26.66,26.66,157800.0,18.58,18.58,18.5731,18.5731,157800.0
2012-02-13 12:00:00,26.66,26.7,26.66,26.69,181500.0,18.5731,18.6009,18.5731,18.594,181500.0
2012-02-13 12:05:00,26.7,26.7,26.67,26.67,273000.0,18.6009,18.6009,18.58,18.58,273000.0
2012-02-13 12:10:00,26.68,26.69,26.67,26.69,97600.0,18.587,18.594,18.58,18.594,97600.0
2012-02-13 12:15:00,26.69,26.69,26.67,26.67,121500.0,18.594,18.594,18.58,18.58,121500.0
2012-02-13 12:20:00,26.68,26.68,26.62,26.62,363200.0,18.587,18.587,18.5452,18.5452,363200.0
2012-02-13 12:25:00,26.63,26.63,26.62,26.62,131100.0,18.5522,18.5522,18.5452,18.5452,131100.0
2012-02-13 12:30:00,26.62,26.63,26.6,26.63,218700.0,18.5452,18.5522,18.5313,18.5522,218700.0
2012-02-13 12:35:00,26.63,26.63,26.59,26.6,171700.0,18.5522,18.5522,18.5243,18.5313,171700.0
2012-02-13 12:40:00,26.59,26.61,26.58,26.6,413700.0,18.5243,18.5382,18.5173,18.5313,413700.0
2012-02-13 12:45:00,26.59,26.62,26.59,26.62,232000.0,18.5243,18.5452,18.5243,18.5452,232000.0
2012-02-13 12:50:00,26.61,26.64,26.61,26.62,326600.0,18.5382,18.5591,18.5382,18.5452,326600.0
2012-02-13 12:55:00,26.63,26.65,26.62,26.64,176900.0,18.5522,18.5661,18.5452,18.5591,176900.0
2012-02-13 13:00:00,26.65,26.66,26.64,26.66,97800.0,18.5661,18.5731,18.5591,18.5731,97800.0
2012-02-13 13:05:00,26.65,26.66,26.65,26.65,101700.0,18.5661,18.5731,18.5661,18.5661,101700.0
2012-02-13 13:10:00,26.65,26.68,26.65,26.66,160700.0,18.5661,18.587,18.5661,18.5731,160700.0
2012-02-13 13:15:00,26.66,26.67,26.63,26.63,229200.0,18.5731,18.58,18.5522,18.5522,229200.0
2012-02-13 13:20:00,26.64,26.65,26.63,26.64,59000.0,18.5591,18.5661,18.5522,18.5591,59000.0
2012-02-13 13:25:00,26.64,26.65,26.64,26.65,107600.0,18.5591,18.5661,18.5591,18.5661,107600.0
2012-02-13 13:30:00,26.65,26.67,26.64,26.67,106900.0,18.5661,18.58,18.5591,18.58,106900.0
2012-02-13 13:35:00,26.67,26.7,26.67,26.7,239200.0,18.58,18.6009,18.58,18.6009,239200.0
2012-02-13 13:40:00,26.7,26.71,26.69,26.7,171400.0,18.6009,18.6079,18.594,18.6009,171400.0
2012-02-13 13:45:00,26.7,26.73,26.7,26.73,227900.0,18.6009,18.6218,18.6009,18.6218,227900.0
2012-02-13 13:50:00,26.73,26.73,26.72,26.73,138200.0,18.6218,18.6218,18.6149,18.6218,138200.0
2012-02-13 13:55:00,26.73,26.74,26.71,26.71,308200.0,18.6218,18.6288,18.6079,18.6079,308200.0
2012-02-13 14:00:00,26.72,26.73,26.71,26.72,138700.0,18.6149,18.6218,18.6079,18.6149,138700.0
2012-02-13 14:05:00,26.72,26.72,26.71,26.71,302900.0,18.6149,18.6149,18.6079,18.6079,302900.0
2012-02-13 14:10:00,26.71,26.73,26.71,26.73,252900.0,18.6079,18.6218,18.6079,18.6218,252900.0
2012-02-13 14:15:00,26.73,26.74,26.72,26.74,198000.0,18.6218,18.6288,18.6149,18.6288,198000.0
2012-02-13 14:20:00,26.74,26.75,26.71,26.71,227700.0,18.6288,18.6358,18.6079,18.6079,227700.0
2012-02-13 14:25:00,26.71,26.72,26.69,26.71,261500.0,18.6079,18.6149,18.594,18.6079,261500.0
2012-02-13 14:30:00,26.71,26.71,26.69,26.71,455100.0,18.6079,18.6079,18.594,18.6079,455100.0
2012-02-13 14:35:00,26.7,26.75,26.7,26.71,338900.0,18.6009,18.6358,18.6009,18.6079,338900.0
2012-02-13 14:40:00,26.72,26.77,26.71,26.73,459600.0,18.6149,18.6497,18.6079,18.6218,459600.0
2012-02-13 14:45:00,26.74,26.74,26.71,26.71,167400.0,18.6288,18.6288,18.6079,18.6079,167400.0
2012-02-13 14:50:00,26.71,26.73,26.71,26.72,114900.0,18.6079,18.6218,18.6079,18.6149,114900.0
2012-02-13 14:55:00,26.73,26.74,26.72,26.74,119200.0,18.6218,18.6288,18.6149,18.6288,119200.0
2012-02-13 15:00:00,26.74,26.74,26.72,26.73,251400.0,18.6288,18.6288,18.6149,18.6218,251400.0
2012-02-13 15:05:00,26.73,26.73,26.7,26.7,220400.0,18.6218,18.6218,18.6009,18.6009,220400.0
2012-02-13 15:10:00,26.7,26.71,26.69,26.7,248000.0,18.6009,18.6079,18.594,18.6009,248000.0
2012-02-13 15:15:00,26.71,26.71,26.7,26.7,97400.0,18.6079,18.6079,18.6009,18.6009,97400.0
2012-02-13 15:20:00,26.71,26.71,26.68,26.68,269900.0,18.6079,18.6079,18.587,18.587,269900.0
2012-02-13 15:25:00,26.69,26.7,26.67,26.7,177100.0,18.594,18.6009,18.58,18.6009,177100.0
2012-02-13 15:30:00,26.69,26.72,26.68,26.7,445900.0,18.594,18.6149,18.587,18.6009,445900.0
2012-02-13 15:35:00,26.7,26.71,26.67,26.7,305000.0,18.6009,18.6079,18.58,18.6009,305000.0
2012-02-13 15:40:00,26.7,26.7,26.68,26.69,293800.0,18.6009,18.6009,18.587,18.594,293800.0
2012-02-13 15:45:00,26.69,26.7,26.67,26.7,305800.0,18.594,18.6009,18.58,18.6009,305800.0
2012-02-13 15:50:00,26.7,26.71,26.68,26.68,503900.0,18.6009,18.6079,18.587,18.587,503900.0
2012-02-13 15:55:00,26.68,26.71,26.67,26.7,764300.0,18.587,18.6079,18.58,18.6009,764300.0
2012-02-14 09:30:00,26.58,26.67,26.57,26.59,773000.0,18.5173,18.58,18.5104,18.5243,773000.0
2012-02-14 09:35:00,26.59,26.62,26.58,26.61,354400.0,18.5243,18.5452,18.5173,18.5382,354400.0
2012-02-14 09:40:00,26.61,26.7,26.61,26.66,582900.0,18.5382,18.6009,18.5382,18.5731,582900.0
2012-02-14 09:45:00,26.66,26.73,26.66,26.71,562600.0,18.5731,18.6218,18.5731,18.6079,562600.0
2012-02-14 09:50:00,26.71,26.75,26.65,26.66,779400.0,18.6079,18.6358,18.5661,18.5731,779400.0
2012-02-14 09:55:00,26.65,26.66,26.56,26.57,644600.0,18.5661,18.5731,18.5034,18.5104,644600.0
2012-02-14 10:00:00,26.57,26.6,26.55,26.58,618200.0,18.5104,18.5313,18.4964,18.5173,618200.0
2012-02-14 10:05:00,26.58,26.59,26.55,26.55,309900.0,18.5173,18.5243,18.4964,18.4964,309900.0
2012-02-14 10:10:00,26.55,26.58,26.52,26.58,494100.0,18.4964,18.5173,18.4755,18.5173,494100.0
2012-02-14 10:15:00,26.58,26.59,26.56,26.59,429000.0,18.5173,18.5243,18.5034,18.5243,429000.0
2012-02-14 10:20:00,26.59,26.6,26.58,26.59,372200.0,18.5243,18.5313,18.5173,18.5243,372200.0
2012-02-14 10:25:00,26.59,26.59,26.56,26.57,182100.0,18.5243,18.5243,18.5034,18.5104,182100.0
2012-02-14 10:30:00,26.57,26.59,26.55,26.59,317700.0,18.5104,18.5243,18.4964,18.5243,317700.0
2012-02-14 10:35:00,26.59,26.59,26.56,26.56,203800.0,18.5243,18.5243,18.5034,18.5034,203800.0
2012-02-14 10:40:00,26.56,26.57,26.54,26.56,210700.0,18.5034,18.5104,18.4895,18.5034,210700.0
2012-02-14 10:45:00,26.55,26.57,26.55,26.55,127800.0,18.4964,18.5104,18.4964,18.4964,127800.0
2012-02-14 10:50:00,26.55,26.56,26.53,26.53,255100.0,18.4964,18.5034,18.4825,18.4825,255100.0
2012-02-14 10:55:00,26.54,26.55,26.51,26.54,409000.0,18.4895,18.4964,18.4686,18.4895,409000.0
2012-02-14 11:00:00,26.55,26.57,26.54,26.54,220800.0,18.4964,18.5104,18.4895,18.4895,220800.0
2012-02-14 11:05:00,26.55,26.57,26.53,26.57,252300.0,18.4964,18.5104,18.4825,18.5104,252300.0
2012-02-14 11:10:00,26.57,26.58,26.55,26.58,150600.0,18.5104,18.5173,18.4964,18.5173,150600.0
2012-02-14 11:15:00,26.58,26.59,26.57,26.58,145600.0,18.5173,18.5243,18.5104,18.5173,145600.0
2012-02-14 11:20:00,26.58,26.59,26.56,26.57,189100.0,18.5173,18.5243,18.5034,18.5104,189100.0
2012-02-14 11:25:00,26.57,26.63,26.57,26.63,311400.0,18.5104,18.5522,18.5104,18.5522,311400.0
2012-02-14 11:30:00,26.63,26.66,26.62,26.64,154800.0,18.5522,18.5731,18.5452,18.5591,154800.0
2012-02-14 11:35:00,26.64,26.66,26.63,26.66,100300.0,18.5591,18.5731,18.5522,18.5731,100300.0
2012-02-14 11:40:00,26.66,26.67,26.65,26.66,187900.0,18.5731,18.58,18.5661,18.5731,187900.0
2012-02-14 11:45:00,26.66,26.66,26.63,26.64,142700.0,18.5731,18.5731,18.5522,18.5591,142700.0
2012-02-14 11:50:00,26.64,26.67,26.62,26.63,302200.0,18.5591,18.58,18.5452,18.5522,302200.0
2012-02-14 11:55:00,26.63,26.64,26.6,26.6,138200.0,18.5522,18.5591,18.5313,18.5313,138200.0
2012-02-14 12:00:00,26.6,26.62,26.59,26.6,168000.0,18.5313,18.5452,18.5243,18.5313,168000.0
2012-02-14 12:05:00,26.6,26.62,26.59,26.59,216200.0,18.5313,18.5452,18.5243,18.5243,216200.0
2012-02-14 12:10:00,26.59,26.6,26.59,26.6,104500.0,18.5243,18.5313,18.5243,18.5313,104500.0
2012-02-14 12:15:00,26.59,26.6,26.56,26.58,176300.0,18.5243,18.5313,18.5034,18.5173,176300.0
2012-02-14 12:20:00,26.58,26.58,26.55,26.55,98400.0,18.5173,18.5173,18.4964,18.4964,98400.0
2012-02-14 12:25:00,26.55,26.57,26.55,26.57,121500.0,18.4964,18.5104,18.4964,18.5104,121500.0
2012-02-14 12:30:00,26.56,26.57,26.55,26.55,185200.0,18.5034,18.5104,18.4964,18.4964,185200.0
2012-02-14 12:35:00,26.55,26.56,26.53,26.54,133900.0,18.4964,18.5034,18.4825,18.4895,133900.0
2012-02-14 12:40:00,26.54,26.56,26.53,26.55,152400.0,18.4895,18.5034,18.4825,18.4964,152400.0
2012-02-14 12:45:00,26.56,26.57,26.55,26.57,104400.0,18.5034,18.5104,18.4964,18.5104,104400.0
2012-02-14 12:50:00,26.57,26.57,26.53,26.53,130800.0,18.5104,18.5104,18.4825,18.4825,130800.0
2012-02-14 12:55:00,26.53,26.54,26.5,26.52,225500.0,18.4825,18.4895,18.4616,18.4755,225500.0
2012-02-14 13:00:00,26.51,26.52,26.5,26.52,264500.0,18.4686,18.4755,18.4616,18.4755,264500.0
2012-02-14 13:05:00,26.52,26.53,26.51,26.51,183900.0,18.4755,18.4825,18.4686,18.4686,183900.0
2012-02-14 13:10:00,26.51,26.54,26.51,26.54,148000.0,18.4686,18.4895,18.4686,18.4895,148000.0
2012-02-14 13:15:00,26.54,26.55,26.53,26.53,160100.0,18.4895,18.4964,18.4825,18.4825,160100.0
2012-02-14 13:20:00,26.54,26.55,26.53,26.55,120100.0,18.4895,18.4964,18.4825,18.4964,120100.0
2012-02-14 13:25:00,26.55,26.56,26.54,26.56,122700.0,18.4964,18.5034,18.4895,18.5034,122700.0
2012-02-14 13:30:00,26.55,26.59,26.55,26.59,168000.0,18.4964,18.5243,18.4964,18.5243,168000.0
2012-02-14 13:35:00,26.59,26.6,26.58,26.59,177800.0,18.5243,18.5313,18.5173,18.5243,177800.0
2012-02-14 13:40:00,26.59,26.6,26.58,26.59,96800.0,18.5243,18.5313,18.5173,18.5243,96800.0
2012-02-14 13:45:00,26.59,26.6,26.58,26.58,171600.0,18.5243,18.5313,18.5173,18.5173,171600.0
2012-02-14 13:50:00,26.58,26.6,26.57,26.57,194200.0,18.5173,18.5313,18.5104,18.5104,194200.0
2012-02-14 13:55:00,26.57,26.6,26.56,26.59,154600.0,18.5104,18.5313,18.5034,18.5243,154600.0
2012-02-14 14:00:00,26.6,26.62,26.59,26.6,242900.0,18.5313,18.5452,18.5243,18.5313,242900.0
2012-02-14 14:05:00,26.6,26.64,26.6,26.61,192800.0,18.5313,18.5591,18.5313,18.5382,192800.0
2012-02-14 14:10:00,26.61,26.64,26.6,26.63,272500.0,18.5382,18.5591,18.5313,18.5522,272500.0
2012-02-14 14:15:00,26.63,26.63,26.6,26.62,254800.0,18.5522,18.5522,18.5313,18.5452,254800.0
2012-02-14 14:20:00,26.62,26.63,26.57,26.57,204000.0,18.5452,18.5522,18.5104,18.5104,204000.0
2012-02-14 14:25:00,26.57,26.6,26.57,26.58,414600.0,18.5104,18.5313,18.5104,18.5173,414600.0
2012-02-14 14:30:00,26.59,26.59,26.55,26.56,312800.0,18.5243,18.5243,18.4964,18.5034,312800.0
2012-02-14 14:35:00,26.55,26.58,26.55,26.57,206900.0,18.4964,18.5173,18.4964,18.5104,206900.0
2012-02-14 14:40:00,26.57,26.58,26.55,26.57,236900.0,18.5104,18.5173,18.4964,18.5104,236900.0
2012-02-14 14:45:00,26.57,26.6,26.56,26.58,393000.0,18.5104,18.5313,18.5034,18.5173,393000.0
2012-02-14 14:50:00,26.58,26.6,26.58,26.59,132500.0,18.5173,18.5313,18.5173,18.5243,132500.0
2012-02-14 14:55:00,26.6,26.61,26.59,26.6,273200.0,18.5313,18.5382,18.5243,18.5313,273200.0
2012-02-14 15:00:00,26.6,26.64,26.6,26.62,264600.0,18.5313,18.5591,18.5313,18.5452,264600.0
2012-02-14 15:05:00,26.62,26.65,26.62,26.64,224500.0,18.5452,18.5661,18.5452,18.5591,224500.0
2012-02-14 15:10:00,26.64,26.65,26.62,26.63,246300.0,18.5591,18.5661,18.5452,18.5522,246300.0
2012-02-14 15:15:00,26.63,26.63,26.58,26.59,231000.0,18.5522,18.5522,18.5173,18.5243,231000.0
2012-02-14 15:20:00,26.59,26.6,26.55,26.58,289200.0,18.5243,18.5313,18.4964,18.5173,289200.0
2012-02-14 15:25:00,26.58,26.58,26.55,26.55,274800.0,18.5173,18.5173,18.4964,18.4964,274800.0
2012-02-14 15:30:00,26.55,26.61,26.55,26.61,330200.0,18.4964,18.5382,18.4964,18.5382,330200.0
2012-02-14 15:35:00,26.61,26.64,26.6,26.64,419400.0,18.5382,18.5591,18.5313,18.5591,419400.0
2012-02-14 15:40:00,26.64,26.7,26.63,26.68,476100.0,18.5591,18.6009,18.5522,18.587,476100.0
2012-02-14 15:45:00,26.69,26.74,26.68,26.74,777000.0,18.594,18.6288,18.587,18.6288,777000.0
2012-02-14 15:50:00,26.74,26.75,26.71,26.75,848800.0,18.6288,18.6358,18.6079,18.6358,848800.0
2012-02-14 15:55:00,26.75,26.78,26.72,26.77,1346800.0,18.6358,18.6567,18.6149,18.6497,1346800.0
2012-02-15 09:30:00,26.88,26.88,26.76,26.84,952500.0,18.7263,18.7263,18.6427,18.6985,952500.0
2012-02-15 09:35:00,26.84,26.87,26.78,26.86,880600.0,18.6985,18.7194,18.6567,18.7124,880600.0
2012-02-15 09:40:00,26.85,26.86,26.79,26.82,872300.0,18.7054,18.7124,18.6636,18.6845,872300.0
2012-02-15 09:45:00,26.82,26.85,26.79,26.8,701200.0,18.6845,18.7054,18.6636,18.6706,701200.0
2012-02-15 09:50:00,26.82,26.83,26.8,26.81,540100.0,18.6845,18.6915,18.6706,18.6776,540100.0
2012-02-15 09:55:00,26.82,26.82,26.78,26.79,329100.0,18.6845,18.6845,18.6567,18.6636,329100.0
2012-02-15 10:00:00,26.79,26.82,26.77,26.78,418500.0,18.6636,18.6845,18.6497,18.6567,418500.0
2012-02-15 10:05:00,26.78,26.78,26.68,26.68,518200.0,18.6567,18.6567,18.587,18.587,518200.0
2012-02-15 10:10:00,26.68,26.69,26.64,26.64,671300.0,18.587,18.594,18.5591,18.5591,671300.0
2012-02-15 10:15:00,26.64,26.67,26.64,26.65,262500.0,18.5591,18.58,18.5591,18.5661,262500.0
2012-02-15 10:20:00,26.66,26.69,26.64,26.69,251700.0,18.5731,18.594,18.5591,18.594,251700.0
2012-02-15 10:25:00,26.69,26.69,26.68,26.68,141500.0,18.594,18.594,18.587,18.587,141500.0
2012-02-15 10:30:00,26.68,26.75,26.68,26.72,540200.0,18.587,18.6358,18.587,18.6149,540200.0
2012-02-15 10:35:00,26.72,26.73,26.69,26.71,234000.0,18.6149,18.6218,18.594,18.6079,234000.0
2012-02-15 10:40:00,26.72,26.78,26.71,26.78,308400.0,18.6149,18.6567,18.6079,18.6567,308400.0
2012-02-15 10:45:00,26.78,26.8,26.76,26.77,263300.0,18.6567,18.6706,18.6427,18.6497,263300.0
2012-02-15 10:50:00,26.77,26.78,26.73,26.74,272200.0,18.6497,18.6567,18.6218,18.6288,272200.0
2012-02-15 10:55:00,26.73,26.74,26.7,26.71,259700.0,18.6218,18.6288,18.6009,18.6079,259700.0
2012-02-15 11:00:00,26.71,26.74,26.7,26.73,172300.0,18.6079,18.6288,18.6009,18.6218,172300.0
2012-02-15 11:05:00,26.74,26.74,26.71,26.73,155700.0,18.6288,18.6288,18.6079,18.6218,155700.0
2012-02-15 11:10:00,26.72,26.73,26.7,26.7,221800.0,18.6149,18.6218,18.6009,18.6009,221800.0
2012-02-15 11:15:00,26.7,26.7,26.69,26.7,197800.0,18.6009,18.6009,18.594,18.6009,197800.0
2012-02-15 11:20:00,26.7,26.72,26.69,26.69,221200.0,18.6009,18.6149,18.594,18.594,221200.0
2012-02-15 11:25:00,26.69,26.73,26.69,26.73,138300.0,18.594,18.6218,18.594,18.6218,138300.0
2012-02-15 11:30:00,26.73,26.73,26.69,26.7,325700.0,18.6218,18.6218,18.594,18.6009,325700.0
2012-02-15 11:35:00,26.7,26.72,26.69,26.7,168100.0,18.6009,18.6149,18.594,18.6009,168100.0
2012-02-15 11:40:00,26.71,26.73,26.7,26.72,368000.0,18.6079,18.6218,18.6009,18.6149,368000.0
2012-02-15 11:45:00,26.71,26.75,26.71,26.72,218000.0,18.6079,18.6358,18.6079,18.6149,218000.0
2012-02-15 11:50:00,26.72,26.74,26.71,26.73,199700.0,18.6149,18.6288,18.6079,18.6218,199700.0
2012-02-15 11:55:00,26.72,26.74,26.71,26.74,290600.0,18.6149,18.6288,18.6079,18.6288,290600.0
2012-02-15 12:00:00,26.74,26.74,26.71,26.72,252500.0,18.6288,18.6288,18.6079,18.6149,252500.0
2012-02-15 12:05:00,26.72,26.74,26.72,26.73,90500.0,18.6149,18.6288,18.6149,18.6218,90500.0
2012-02-15 12:10:00,26.74,26.74,26.71,26.72,151400.0,18.6288,18.6288,18.6079,18.6149,151400.0
2012-02-15 12:15:00,26.72,26.72,26.71,26.72,73900.0,18.6149,18.6149,18.6079,18.6149,73900.0
2012-02-15 12:20:00,26.71,26.73,26.7,26.71,178100.0,18.6079,18.6218,18.6009,18.6079,178100.0
2012-02-15 12:25:00,26.71,26.72,26.69,26.71,143500.0,18.6079,18.6149,18.594,18.6079,143500.0
2012-02-15 12:30:00,26.71,26.72,26.67,26.7,342300.0,18.6079,18.6149,18.58,18.6009,342300.0
2012-02-15 12:35:00,26.69,26.72,26.69,26.69,247400.0,18.594,18.6149,18.594,18.594,247400.0
2012-02-15 12:40:00,26.69,26.71,26.68,26.69,285700.0,18.594,18.6079,18.587,18.594,285700.0
2012-02-15 12:45:00,26.68,26.71,26.67,26.68,323400.0,18.587,18.6079,18.58,18.587,323400.0
2012-02-15 12:50:00,26.67,26.69,26.61,26.62,749100.0,18.58,18.594,18.5382,18.5452,749100.0
2012-02-15 12:55:00,26.61,26.63,26.58,26.6,548900.0,18.5382,18.5522,18.5173,18.5313,548900.0
2012-02-15 13:00:00,26.6,26.6,26.5,26.6,747300.0,18.5313,18.5313,18.4616,18.5313,747300.0
2012-02-15 13:05:00,26.6,26.62,26.58,26.59,341000.0,18.5313,18.5452,18.5173,18.5243,341000.0
2012-02-15 13:10:00,26.6,26.61,26.56,26.58,405500.0,18.5313,18.5382,18.5034,18.5173,405500.0
2012-02-15 13:15:00,26.58,26.59,26.55,26.55,490500.0,18.5173,18.5243,18.4964,18.4964,490500.0
2012-02-15 13:20:00,26.55,26.56,26.53,26.54,450200.0,18.4964,18.5034,18.4825,18.4895,450200.0
2012-02-15 13:25:00,26.54,26.57,26.53,26.54,443000.0,18.4895,18.5104,18.4825,18.4895,443000.0
2012-02-15 13:30:00,26.55,26.55,26.5,26.51,468700.0,18.4964,18.4964,18.4616,18.4686,468700.0
2012-02-15 13:35:00,26.51,26.55,26.5,26.55,423900.0,18.4686,18.4964,18.4616,18.4964,423900.0
2012-02-15 13:40:00,26.54,26.56,26.52,26.52,352600.0,18.4895,18.5034,18.4755,18.4755,352600.0
2012-02-15 13:45:00,26.52,26.54,26.5,26.54,240300.0,18.4755,18.4895,18.4616,18.4895,240300.0
2012-02-15 13:50:00,26.54,26.58,26.53,26.57,254300.0,18.4895,18.5173,18.4825,18.5104,254300.0
2012-02-15 13:55:00,26.57,26.6,26.53,26.59,208400.0,18.5104,18.5313,18.4825,18.5243,208400.0
2012-02-15 14:00:00,26.6,26.62,26.52,26.56,530300.0,18.5313,18.5452,18.4755,18.5034,530300.0
2012-02-15 14:05:00,26.55,26.55,26.52,26.55,486900.0,18.4964,18.4964,18.4755,18.4964,486900.0
2012-02-15 14:10:00,26.55,26.55,26.51,26.53,293100.0,18.4964,18.4964,18.4686,18.4825,293100.0
2012-02-15 14:15:00,26.53,26.55,26.51,26.52,439700.0,18.4825,18.4964,18.4686,18.4755,439700.0
2012-02-15 14:20:00,26.52,26.54,26.51,26.52,323900.0,18.4755,18.4895,18.4686,18.4755,323900.0
2012-02-15 14:25:00,26.53,26.59,26.52,26.57,395500.0,18.4825,18.5243,18.4755,18.5104,395500.0
2012-02-15 14:30:00,26.57,26.59,26.55,26.56,236200.0,18.5104,18.5243,18.4964,18.5034,236200.0
2012-02-15 14:35:00,26.55,26.6,26.55,26.57,276200.0,18.4964,18.5313,18.4964,18.5104,276200.0
2012-02-15 14:40:00,26.57,26.62,26.57,26.61,437500.0,18.5104,18.5452,18.5104,18.5382,437500.0
2012-02-15 14:45:00,26.6,26.62,26.57,26.61,392900.0,18.5313,18.5452,18.5104,18.5382,392900.0
2012-02-15 14:50:00,26.61,26.64,26.58,26.59,334600.0,18.5382,18.5591,18.5173,18.5243,334600.0
2012-02-15 14:55:00,26.59,26.6,26.52,26.54,458900.0,18.5243,18.5313,18.4755,18.4895,458900.0
2012-02-15 15:00:00,26.54,26.55,26.5,26.52,747600.0,18.4895,18.4964,18.4616,18.4755,747600.0
2012-02-15 15:05:00,26.52,26.55,26.51,26.53,454900.0,18.4755,18.4964,18.4686,18.4825,454900.0
2012-02-15 15:10:00,26.53,26.55,26.51,26.54,434200.0,18.4825,18.4964,18.4686,18.4895,434200.0
2012-02-15 15:15:00,26.54,26.57,26.52,26.54,448900.0,18.4895,18.5104,18.4755,18.4895,448900.0
2012-02-15 15:20:00,26.53,26.56,26.52,26.53,369200.0,18.4825,18.5034,18.4755,18.4825,369200.0
2012-02-15 15:25:00,26.53,26.54,26.51,26.53,527500.0,18.4825,18.4895,18.4686,18.4825,527500.0
2012-02-15 15:30:00,26.53,26.54,26.52,26.54,487400.0,18.4825,18.4895,18.4755,18.4895,487400.0
2012-02-15 15:35:00,26.53,26.57,26.52,26.55,741600.0,18.4825,18.5104,18.4755,18.4964,741600.0
2012-02-15 15:40:00,26.55,26.59,26.53,26.59,502800.0,18.4964,18.5243,18.4825,18.5243,502800.0
2012-02-15 15:45:00,26.58,26.63,26.57,26.59,1116900.0,18.5173,18.5522,18.5104,18.5243,1116900.0
2012-02-15 15:50:00,26.6,26.64,26.59,26.63,1132600.0,18.5313,18.5591,18.5243,18.5522,1132600.0
2012-02-15 15:55:00,26.63,26.63,26.57,26.58,1505600.0,18.5522,18.5522,18.5104,18.5173,1505600.0
2012-02-16 09:30:00,26.4,26.46,26.35,26.39,1903800.0,18.3919,18.4337,18.3571,18.385,1903800.0
2012-02-16 09:35:00,26.38,26.49,26.38,26.47,891700.0,18.378,18.4546,18.378,18.4407,891700.0
2012-02-16 09:40:00,26.46,26.58,26.46,26.56,602800.0,18.4337,18.5173,18.4337,18.5034,602800.0
2012-02-16 09:45:00,26.57,26.6,26.53,26.57,604800.0,18.5104,18.5313,18.4825,18.5104,604800.0
2012-02-16 09:50:00,26.57,26.67,26.56,26.56,841000.0,18.5104,18.58,18.5034,18.5034,841000.0
2012-02-16 09:55:00,26.56,26.66,26.55,26.64,631800.0,18.5034,18.5731,18.4964,18.5591,631800.0
2012-02-16 10:00:00,26.64,26.7,26.62,26.66,753100.0,18.5591,18.6009,18.5452,18.5731,753100.0
2012-02-16 10:05:00,26.67,26.69,26.61,26.64,625800.0,18.58,18.594,18.5382,18.5591,625800.0
2012-02-16 10:10:00,26.64,26.67,26.6,26.64,520600.0,18.5591,18.58,18.5313,18.5591,520600.0
2012-02-16 10:15:00,26.64,26.67,26.62,26.66,567400.0,18.5591,18.58,18.5452,18.5731,567400.0
2012-02-16 10:20:00,26.66,26.68,26.62,26.64,492700.0,18.5731,18.587,18.5452,18.5591,492700.0
2012-02-16 10:25:00,26.64,26.69,26.64,26.67,408400.0,18.5591,18.594,18.5591,18.58,408400.0
2012-02-16 10:30:00,26.68,26.7,26.66,26.7,589500.0,18.587,18.6009,18.5731,18.6009,589500.0
2012-02-16 10:35:00,26.7,26.72,26.66,26.67,701100.0,18.6009,18.6149,18.5731,18.58,701100.0
2012-02-16 10:40:00,26.67,26.68,26.63,26.64,575200.0,18.58,18.587,18.5522,18.5591,575200.0
2012-02-16 10:45:00,26.64,26.67,26.6,26.61,689100.0,18.5591,18.58,18.5313,18.5382,689100.0
2012-02-16 10:50:00,26.61,26.61,26.55,26.56,486000.0,18.5382,18.5382,18.4964,18.5034,486000.0
2012-02-16 10:55:00,26.55,26.56,26.5,26.51,1056800.0,18.4964,18.5034,18.4616,18.4686,1056800.0
2012-02-16 11:00:00,26.51,26.59,26.5,26.58,653400.0,18.4686,18.5243,18.4616,18.5173,653400.0
2012-02-16 11:05:00,26.58,26.6,26.54,26.54,380000.0,18.5173,18.5313,18.4895,18.4895,380000.0
2012-02-16 11:10:00,26.55,26.58,26.53,26.57,274300.0,18.4964,18.5173,18.4825,18.5104,274300.0
2012-02-16 11:15:00,26.58,26.61,26.57,26.61,299100.0,18.5173,18.5382,18.5104,18.5382,299100.0
2012-02-16 11:20:00,26.61,26.61,26.55,26.55,316600.0,18.5382,18.5382,18.4964,18.4964,316600.0
2012-02-16 11:25:00,26.56,26.59,26.55,26.58,352800.0,18.5034,18.5243,18.4964,18.5173,352800.0
2012-02-16 11:30:00,26.58,26.58,26.54,26.58,196000.0,18.5173,18.5173,18.4895,18.5173,196000.0
2012-02-16 11:35:00,26.58,26.65,26.58,26.62,442800.0,18.5173,18.5661,18.5173,18.5452,442800.0
2012-02-16 11:40:00,26.62,26.63,26.59,26.61,341400.0,18.5452,18.5522,18.5243,18.5382,341400.0
2012-02-16 11:45:00,26.61,26.61,26.58,26.59,276500.0,18.5382,18.5382,18.5173,18.5243,276500.0
2012-02-16 11:50:00,26.59,26.65,26.59,26.65,366300.0,18.5243,18.5661,18.5243,18.5661,366300.0
2012-02-16 11:55:00,26.65,26.7,26.64,26.69,389900.0,18.5661,18.6009,18.5591,18.594,389900.0
2012-02-16 12:00:00,26.69,26.72,26.68,26.7,415400.0,18.594,18.6149,18.587,18.6009,415400.0
2012-02-16 12:05:00,26.7,26.7,26.67,26.69,198100.0,18.6009,18.6009,18.58,18.594,198100.0
2012-02-16 12:10:00,26.69,26.69,26.64,26.68,541200.0,18.594,18.594,18.5591,18.587,541200.0
2012-02-16 12:15:00,26.68,26.7,26.67,26.68,360500.0,18.587,18.6009,18.58,18.587,360500.0
2012-02-16 12:20:00,26.68,26.72,26.68,26.71,534600.0,18.587,18.6149,18.587,18.6079,534600.0
2012-02-16 12:25:00,26.72,26.72,26.69,26.71,305800.0,18.6149,18.6149,18.594,18.6079,305800.0
2012-02-16 12:30:00,26.71,26.72,26.7,26.71,208300.0,18.6079,18.6149,18.6009,18.6079,208300.0
2012-02-16 12:35:00,26.71,26.72,26.7,26.72,237500.0,18.6079,18.6149,18.6009,18.6149,237500.0
2012-02-16 12:40:00,26.72,26.73,26.69,26.7,355200.0,18.6149,18.6218,18.594,18.6009,355200.0
2012-02-16 12:45:00,26.7,26.7,26.67,26.67,188000.0,18.6009,18.6009,18.58,18.58,188000.0
2012-02-16 12:50:00,26.68,26.7,26.67,26.7,173000.0,18.587,18.6009,18.58,18.6009,173000.0
2012-02-16 12:55:00,26.7,26.72,26.69,26.72,307700.0,18.6009,18.6149,18.594,18.6149,307700.0
2012-02-16 13:00:00,26.71,26.75,26.71,26.75,306400.0,18.6079,18.6358,18.6079,18.6358,306400.0
2012-02-16 13:05:00,26.75,26.75,26.72,26.75,305900.0,18.6358,18.6358,18.6149,18.6358,305900.0
2012-02-16 13:10:00,26.75,26.8,26.74,26.79,538200.0,18.6358,18.6706,18.6288,18.6636,538200.0
2012-02-16 13:15:00,26.78,26.79,26.74,26.74,320000.0,18.6567,18.6636,18.6288,18.6288,320000.0
2012-02-16 13:20:00,26.74,26.78,26.74,26.77,333600.0,18.6288,18.6567,18.6288,18.6497,333600.0
2012-02-16 13:25:00,26.77,26.78,26.74,26.75,249200.0,18.6497,18.6567,18.6288,18.6358,249200.0
2012-02-16 13:30:00,26.75,26.78,26.75,26.75,350200.0,18.6358,18.6567,18.6358,18.6358,350200.0
2012-02-16 13:35:00,26.76,26.81,26.75,26.8,644100.0,18.6427,18.6776,18.6358,18.6706,644100.0
2012-02-16 13:40:00,26.8,26.8,26.77,26.78,222700.0,18.6706,18.6706,18.6497,18.6567,222700.0
2012-02-16 13:45:00,26.79,26.83,26.78,26.8,617300.0,18.6636,18.6915,18.6567,18.6706,617300.0
2012-02-16 13:50:00,26.8,26.81,26.78,26.79,205700.0,18.6706,18.6776,18.6567,18.6636,205700.0
2012-02-16 13:55:00,26.79,26.8,26.79,26.8,146700.0,18.6636,18.6706,18.6636,18.6706,146700.0
2012-02-16 14:00:00,26.8,26.8,26.79,26.8,78400.0,18.6706,18.6706,18.6636,18.6706,78400.0
2012-02-16 14:05:00,26.8,26.82,26.78,26.82,292500.0,18.6706,18.6845,18.6567,18.6845,292500.0
2012-02-16 14:10:00,26.82,26.84,26.81,26.82,561400.0,18.6845,18.6985,18.6776,18.6845,561400.0
2012-02-16 14:15:00,26.82,26.87,26.82,26.84,829600.0,18.6845,18.7194,18.6845,18.6985,829600.0
2012-02-16 14:20:00,26.84,26.85,26.84,26.85,190700.0,18.6985,18.7054,18.6985,18.7054,190700.0
2012-02-16 14:25:00,26.84,26.88,26.84,26.87,709000.0,18.6985,18.7263,18.6985,18.7194,709000.0
2012-02-16 14:30:00,26.88,26.94,26.87,26.94,1008000.0,18.7263,18.7681,18.7194,18.7681,1008000.0
2012-02-16 14:35:00,26.94,26.94,26.89,26.92,433000.0,18.7681,18.7681,18.7333,18.7542,433000.0
2012-02-16 14:40:00,26.92,26.95,26.91,26.92,465600.0,18.7542,18.7751,18.7472,18.7542,465600.0
2012-02-16 14:45:00,26.92,26.92,26.89,26.92,393700.0,18.7542,18.7542,18.7333,18.7542,393700.0
2012-02-16 14:50:00,26.92,26.92,26.89,26.89,211100.0,18.7542,18.7542,18.7333,18.7333,211100.0
2012-02-16 14:55:00,26.9,26.92,26.89,26.9,431900.0,18.7403,18.7542,18.7333,18.7403,431900.0
2012-02-16 15:00:00,26.89,26.92,26.89,26.91,322000.0,18.7333,18.7542,18.7333,18.7472,322000.0
2012-02-16 15:05:00,26.9,26.92,26.89,26.9,451800.0,18.7403,18.7542,18.7333,18.7403,451800.0
2012-02-16 15:10:00,26.9,26.91,26.85,26.88,664900.0,18.7403,18.7472,18.7054,18.7263,664900.0
2012-02-16 15:15:00,26.88,26.9,26.87,26.89,396000.0,18.7263,18.7403,18.7194,18.7333,396000.0
2012-02-16 15:20:00,26.89,26.91,26.88,26.89,374500.0,18.7333,18.7472,18.7263,18.7333,374500.0
2012-02-16 15:25:00,26.89,26.92,26.88,26.91,379400.0,18.7333,18.7542,18.7263,18.7472,379400.0
2012-02-16 15:30:00,26.91,26.95,26.9,26.94,503400.0,18.7472,18.7751,18.7403,18.7681,503400.0
2012-02-16 15:35:00,26.94,26.94,26.9,26.91,500300.0,18.7681,18.7681,18.7403,18.7472,500300.0
2012-02-16 15:40:00,26.91,26.91,26.89,26.89,368800.0,18.7472,18.7472,18.7333,18.7333,368800.0
2012-02-16 15:45:00,26.89,26.9,26.87,26.88,898600.0,18.7333,18.7403,18.7194,18.7263,898600.0
2012-02-16 15:50:00,26.89,26.9,26.84,26.85,1216500.0,18.7333,18.7403,18.6985,18.7054,1216500.0
2012-02-16 15:55:00,26.86,26.88,26.81,26.84,2041600.0,18.7124,18.7263,18.6776,18.6985,2041600.0
2012-02-17 09:30:00,26.87,26.93,26.82,26.9,6688000.0,18.7194,18.7612,18.6845,18.7403,6688000.0
2012-02-17 09:35:00,26.9,26.95,26.89,26.92,919800.0,18.7403,18.7751,18.7333,18.7542,919800.0
2012-02-17 09:40:00,26.93,26.98,26.91,26.98,938100.0,18.7612,18.796,18.7472,18.796,938100.0
2012-02-17 09:45:00,26.98,26.99,26.94,26.95,1358000.0,18.796,18.803,18.7681,18.7751,1358000.0
2012-02-17 09:50:00,26.94,26.98,26.93,26.98,749700.0,18.7681,18.796,18.7612,18.796,749700.0
2012-02-17 09:55:00,26.98,27.07,26.93,26.97,3722200.0,18.796,18.8587,18.7612,18.789,3722200.0
2012-02-17 10:00:00,26.96,27.06,26.96,27.05,2098700.0,18.7821,18.8517,18.7821,18.8448,2098700.0
2012-02-17 10:05:00,27.05,27.15,27.05,27.13,1787900.0,18.8448,18.9144,18.8448,18.9005,1787900.0
2012-02-17 10:10:00,27.13,27.14,27.08,27.1,832800.0,18.9005,18.9075,18.8657,18.8796,832800.0
2012-02-17 10:15:00,27.1,27.16,27.08,27.15,986600.0,18.8796,18.9214,18.8657,18.9144,986600.0
2012-02-17 10:20:00,27.15,27.23,27.15,27.23,1459300.0,18.9144,18.9702,18.9144,18.9702,1459300.0
2012-02-17 10:25:00,27.23,27.27,27.22,27.25,2029200.0,18.9702,18.998,18.9632,18.9841,2029200.0
2012-02-17 10:30:00,27.24,27.29,27.24,27.28,1206100.0,18.9771,19.012,18.9771,19.005,1206100.0
2012-02-17 10:35:00,27.28,27.28,27.2,27.24,978300.0,19.005,19.005,18.9493,18.9771,978300.0
2012-02-17 10:40:00,27.24,27.29,27.22,27.28,873900.0,18.9771,19.012,18.9632,19.005,873900.0
2012-02-17 10:45:00,27.29,27.3,27.25,27.27,451000.0,19.012,19.0189,18.9841,18.998,451000.0
2012-02-17 10:50:00,27.27,27.34,27.27,27.3,938700.0,18.998,19.0468,18.998,19.0189,938700.0
2012-02-17 10:55:00,27.28,27.29,27.2,27.23,1247200.0,19.005,19.012,18.9493,18.9702,1247200.0
2012-02-17 11:00:00,27.24,27.24,27.15,27.21,1039300.0,18.9771,18.9771,18.9144,18.9562,1039300.0
2012-02-17 11:05:00,27.21,27.23,27.19,27.23,707500.0,18.9562,18.9702,18.9423,18.9702,707500.0
2012-02-17 11:10:00,27.23,27.25,27.15,27.15,767200.0,18.9702,18.9841,18.9144,18.9144,767200.0
2012-02-17 11:15:00,27.16,27.23,27.15,27.23,487100.0,18.9214,18.9702,18.9144,18.9702,487100.0
2012-02-17 11:20:00,27.22,27.23,27.19,27.21,692400.0,18.9632,18.9702,18.9423,18.9562,692400.0
2012-02-17 11:25:00,27.21,27.22,27.17,27.22,780600.0,18.9562,18.9632,18.9284,18.9632,780600.0
2012-02-17 11:30:00,27.21,27.25,27.21,27.23,542800.0,18.9562,18.9841,18.9562,18.9702,542800.0
2012-02-17 11:35:00,27.23,27.29,27.22,27.29,632200.0,18.9702,19.012,18.9632,19.012,632200.0
2012-02-17 11:40:00,27.29,27.32,27.27,27.31,669400.0,19.012,19.0329,18.998,19.0259,669400.0
2012-02-17 11:45:00,27.31,27.33,27.29,27.29,573900.0,19.0259,19.0398,19.012,19.012,573900.0
2012-02-17 11:50:00,27.3,27.3,27.27,27.28,265100.0,19.0189,19.0189,18.998,19.005,265100.0
2012-02-17 11:55:00,27.27,27.32,27.27,27.32,597400.0,18.998,19.0329,18.998,19.0329,597400.0
2012-02-17 12:00:00,27.32,27.32,27.3,27.31,528800.0,19.0329,19.0329,19.0189,19.0259,528800.0
2012-02-17 12:05:00,27.3,27.35,27.3,27.35,512200.0,19.0189,19.0538,19.0189,19.0538,512200.0
2012-02-17 12:10:00,27.35,27.35,27.33,27.34,263700.0,19.0538,19.0538,19.0398,19.0468,263700.0
2012-02-17 12:15:00,27.33,27.35,27.32,27.34,532000.0,19.0398,19.0538,19.0329,19.0468,532000.0
2012-02-17 12:20:00,27.33,27.34,27.31,27.31,312500.0,19.0398,19.0468,19.0259,19.0259,312500.0
2012-02-17 12:25:00,27.31,27.36,27.31,27.33,577000.0,19.0259,19.0607,19.0259,19.0398,577000.0
2012-02-17 12:30:00,27.34,27.35,27.32,27.33,323400.0,19.0468,19.0538,19.0329,19.0398,323400.0
2012-02-17 12:35:00,27.32,27.34,27.32,27.34,202600.0,19.0329,19.0468,19.0329,19.0468,202600.0
2012-02-17 12:40:00,27.33,27.37,27.33,27.36,875700.0,19.0398,19.0677,19.0398,19.0607,875700.0
2012-02-17 12:45:00,27.36,27.39,27.36,27.38,650500.0,19.0607,19.0816,19.0607,19.0747,650500.0
2012-02-17 12:50:00,27.38,27.4,27.38,27.39,519400.0,19.0747,19.0886,19.0747,19.0816,519400.0
2012-02-17 12:55:00,27.38,27.4,27.34,27.35,997600.0,19.0747,19.0886,19.0468,19.0538,997600.0
2012-02-17 13:00:00,27.35,27.36,27.31,27.31,591300.0,19.0538,19.0607,19.0259,19.0259,591300.0
2012-02-17 13:05:00,27.32,27.33,27.3,27.33,398600.0,19.0329,19.0398,19.0189,19.0398,398600.0
2012-02-17 13:10:00,27.33,27.34,27.32,27.34,149600.0,19.0398,19.0468,19.0329,19.0468,149600.0
2012-02-17 13:15:00,27.33,27.37,27.33,27.37,289000.0,19.0398,19.0677,19.0398,19.0677,289000.0
2012-02-17 13:20:00,27.37,27.38,27.36,27.38,184300.0,19.0677,19.0747,19.0607,19.0747,184300.0
2012-02-17 13:25:00,27.38,27.38,27.35,27.36,225900.0,19.0747,19.0747,19.0538,19.0607,225900.0
2012-02-17 13:30:00,27.36,27.4,27.36,27.39,540200.0,19.0607,19.0886,19.0607,19.0816,540200.0
2012-02-17 13:35:00,27.39,27.5,27.39,27.49,2047900.0,19.0816,19.1583,19.0816,19.1513,2047900.0
2012-02-17 13:40:00,27.49,27.49,27.44,27.47,777200.0,19.1513,19.1513,19.1165,19.1374,777200.0
2012-02-17 13:45:00,27.46,27.49,27.46,27.48,372700.0,19.1304,19.1513,19.1304,19.1443,372700.0
2012-02-17 13:50:00,27.48,27.5,27.47,27.49,1168300.0,19.1443,19.1583,19.1374,19.1513,1168300.0
2012-02-17 13:55:00,27.48,27.49,27.47,27.47,340100.0,19.1443,19.1513,19.1374,19.1374,340100.0
2012-02-17 14:00:00,27.47,27.48,27.45,27.46,385600.0,19.1374,19.1443,19.1234,19.1304,385600.0
2012-02-17 14:05:00,27.45,27.46,27.43,27.44,254000.0,19.1234,19.1304,19.1095,19.1165,254000.0
2012-02-17 14:10:00,27.43,27.48,27.42,27.46,1085200.0,19.1095,19.1443,19.1025,19.1304,1085200.0
2012-02-17 14:15:00,27.46,27.47,27.45,27.47,421100.0,19.1304,19.1374,19.1234,19.1374,421100.0
2012-02-17 14:20:00,27.46,27.5,27.46,27.49,453700.0,19.1304,19.1583,19.1304,19.1513,453700.0
2012-02-17 14:25:00,27.49,27.49,27.48,27.49,347900.0,19.1513,19.1513,19.1443,19.1513,347900.0
2012-02-17 14:30:00,27.48,27.49,27.47,27.48,459600.0,19.1443,19.1513,19.1374,19.1443,459600.0
2012-02-17 14:35:00,27.48,27.5,27.48,27.5,632900.0,19.1443,19.1583,19.1443,19.1583,632900.0
2012-02-17 14:40:00,27.49,27.5,27.46,27.46,592000.0,19.1513,19.1583,19.1304,19.1304,592000.0
2012-02-17 14:45:00,27.46,27.47,27.44,27.45,520100.0,19.1304,19.1374,19.1165,19.1234,520100.0
2012-02-17 14:50:00,27.46,27.46,27.43,27.44,410100.0,19.1304,19.1304,19.1095,19.1165,410100.0
2012-02-17 14:55:00,27.44,27.45,27.42,27.45,900500.0,19.1165,19.1234,19.1025,19.1234,900500.0
2012-02-17 15:00:00,27.44,27.47,27.43,27.44,1004300.0,19.1165,19.1374,19.1095,19.1165,1004300.0
2012-02-17 15:05:00,27.45,27.46,27.43,27.44,657700.0,19.1234,19.1304,19.1095,19.1165,657700.0
2012-02-17 15:10:00,27.43,27.44,27.42,27.42,271700.0,19.1095,19.1165,19.1025,19.1025,271700.0
2012-02-17 15:15:00,27.43,27.45,27.42,27.45,406000.0,19.1095,19.1234,19.1025,19.1234,406000.0
2012-02-17 15:20:00,27.45,27.49,27.44,27.48,492100.0,19.1234,19.1513,19.1165,19.1443,492100.0
2012-02-17 15:25:00,27.49,27.49,27.45,27.46,525600.0,19.1513,19.1513,19.1234,19.1304,525600.0
2012-02-17 15:30:00,27.46,27.47,27.44,27.44,672800.0,19.1304,19.1374,19.1165,19.1165,672800.0
2012-02-17 15:35:00,27.44,27.44,27.37,27.41,1217400.0,19.1165,19.1165,19.0677,19.0956,1217400.0
2012-02-17 15:40:00,27.41,27.43,27.39,27.4,749700.0,19.0956,19.1095,19.0816,19.0886,749700.0
2012-02-17 15:45:00,27.4,27.42,27.38,27.38,963400.0,19.0886,19.1025,19.0747,19.0747,963400.0
2012-02-17 15:50:00,27.39,27.41,27.37,27.39,1325400.0,19.0816,19.0956,19.0677,19.0816,1325400.0
2012-02-17 15:55:00,27.4,27.44,27.37,27.37,3310200.0,19.0886,19.1165,19.0677,19.0677,3310200.0
2012-02-21 09:30:00,27.33,27.35,27.2,27.24,1766800.0,19.0398,19.0538,18.9493,18.9771,1766800.0
2012-02-21 09:35:00,27.23,27.3,27.19,27.24,554100.0,18.9702,19.0189,18.9423,18.9771,554100.0
2012-02-21 09:40:00,27.24,27.32,27.2,27.28,421900.0,18.9771,19.0329,18.9493,19.005,421900.0
2012-02-21 09:45:00,27.27,27.34,27.2,27.21,869800.0,18.998,19.0468,18.9493,18.9562,869800.0
2012-02-21 09:50:00,27.2,27.21,27.1,27.16,1188500.0,18.9493,18.9562,18.8796,18.9214,1188500.0
2012-02-21 09:55:00,27.16,27.2,27.12,27.2,757200.0,18.9214,18.9493,18.8935,18.9493,757200.0
2012-02-21 10:00:00,27.2,27.24,27.19,27.22,526800.0,18.9493,18.9771,18.9423,18.9632,526800.0
2012-02-21 10:05:00,27.21,27.22,27.17,27.18,290200.0,18.9562,18.9632,18.9284,18.9353,290200.0
2012-02-21 10:10:00,27.19,27.25,27.18,27.25,585200.0,18.9423,18.9841,18.9353,18.9841,585200.0
2012-02-21 10:15:00,27.26,27.29,27.23,27.23,418200.0,18.9911,19.012,18.9702,18.9702,418200.0
2012-02-21 10:20:00,27.23,27.24,27.2,27.22,248100.0,18.9702,18.9771,18.9493,18.9632,248100.0
2012-02-21 10:25:00,27.23,27.25,27.22,27.25,289400.0,18.9702,18.9841,18.9632,18.9841,289400.0
2012-02-21 10:30:00,27.25,27.25,27.23,27.25,329800.0,18.9841,18.9841,18.9702,18.9841,329800.0
2012-02-21 10:35:00,27.25,27.32,27.24,27.31,362400.0,18.9841,19.0329,18.9771,19.0259,362400.0
2012-02-21 10:40:00,27.3,27.32,27.28,27.3,407800.0,19.0189,19.0329,19.005,19.0189,407800.0
2012-02-21 10:45:00,27.3,27.31,27.27,27.29,352800.0,19.0189,19.0259,18.998,19.012,352800.0
2012-02-21 10:50:00,27.29,27.31,27.29,27.3,197000.0,19.012,19.0259,19.012,19.0189,197000.0
2012-02-21 10:55:00,27.3,27.34,27.3,27.32,604400.0,19.0189,19.0468,19.0189,19.0329,604400.0
2012-02-21 11:00:00,27.32,27.36,27.31,27.34,541400.0,19.0329,19.0607,19.0259,19.0468,541400.0
2012-02-21 11:05:00,27.33,27.34,27.29,27.3,222400.0,19.0398,19.0468,19.012,19.0189,222400.0
2012-02-21 11:10:00,27.3,27.31,27.28,27.28,155500.0,19.0189,19.0259,19.005,19.005,155500.0
2012-02-21 11:15:00,27.28,27.3,27.28,27.29,155500.0,19.005,19.0189,19.005,19.012,155500.0
2012-02-21 11:20:00,27.29,27.31,27.28,27.3,327200.0,19.012,19.0259,19.005,19.0189,327200.0
2012-02-21 11:25:00,27.29,27.34,27.28,27.33,480300.0,19.012,19.0468,19.005,19.0398,480300.0
2012-02-21 11:30:00,27.33,27.34,27.31,27.34,295300.0,19.0398,19.0468,19.0259,19.0468,295300.0
2012-02-21 11:35:00,27.34,27.34,27.3,27.31,355200.0,19.0468,19.0468,19.0189,19.0259,355200.0
2012-02-21 11:40:00,27.31,27.32,27.31,27.31,250000.0,19.0259,19.0329,19.0259,19.0259,250000.0
2012-02-21 11:45:00,27.31,27.32,27.31,27.31,124900.0,19.0259,19.0329,19.0259,19.0259,124900.0
2012-02-21 11:50:00,27.31,27.33,27.31,27.32,88300.0,19.0259,19.0398,19.0259,19.0329,88300.0
2012-02-21 11:55:00,27.32,27.33,27.31,27.33,159600.0,19.0329,19.0398,19.0259,19.0398,159600.0
2012-02-21 12:00:00,27.32,27.35,27.32,27.35,171000.0,19.0329,19.0538,19.0329,19.0538,171000.0
2012-02-21 12:05:00,27.34,27.37,27.33,27.34,353300.0,19.0468,19.0677,19.0398,19.0468,353300.0
2012-02-21 12:10:00,27.34,27.35,27.32,27.34,276000.0,19.0468,19.0538,19.0329,19.0468,276000.0
2012-02-21 12:15:00,27.34,27.36,27.3,27.33,652800.0,19.0468,19.0607,19.0189,19.0398,652800.0
2012-02-21 12:20:00,27.32,27.34,27.3,27.3,505600.0,19.0329,19.0468,19.0189,19.0189,505600.0
2012-02-21 12:25:00,27.31,27.31,27.29,27.3,189900.0,19.0259,19.0259,19.012,19.0189,189900.0
2012-02-21 12:30:00,27.31,27.31,27.26,27.27,242700.0,19.0259,19.0259,18.9911,18.998,242700.0
2012-02-21 12:35:00,27.27,27.27,27.23,27.23,200200.0,18.998,18.998,18.9702,18.9702,200200.0
2012-02-21 12:40:00,27.24,27.24,27.18,27.2,441400.0,18.9771,18.9771,18.9353,18.9493,441400.0
2012-02-21 12:45:00,27.21,27.24,27.2,27.23,198300.0,18.9562,18.9771,18.9493,18.9702,198300.0
2012-02-21 12:50:00,27.22,27.23,27.2,27.21,142200.0,18.9632,18.9702,18.9493,18.9562,142200.0
2012-02-21 12:55:00,27.22,27.24,27.21,27.22,202600.0,18.9632,18.9771,18.9562,18.9632,202600.0
2012-02-21 13:00:00,27.22,27.22,27.18,27.21,274400.0,18.9632,18.9632,18.9353,18.9562,274400.0
2012-02-21 13:05:00,27.21,27.22,27.17,27.19,406900.0,18.9562,18.9632,18.9284,18.9423,406900.0
2012-02-21 13:10:00,27.19,27.22,27.18,27.22,276000.0,18.9423,18.9632,18.9353,18.9632,276000.0
2012-02-21 13:15:00,27.21,27.22,27.2,27.21,136100.0,18.9562,18.9632,18.9493,18.9562,136100.0
2012-02-21 13:20:00,27.21,27.22,27.2,27.21,226700.0,18.9562,18.9632,18.9493,18.9562,226700.0
2012-02-21 13:25:00,27.21,27.23,27.2,27.21,462300.0,18.9562,18.9702,18.9493,18.9562,462300.0
2012-02-21 13:30:00,27.22,27.23,27.21,27.22,134200.0,18.9632,18.9702,18.9562,18.9632,134200.0
2012-02-21 13:35:00,27.21,27.22,27.19,27.2,253900.0,18.9562,18.9632,18.9423,18.9493,253900.0
2012-02-21 13:40:00,27.2,27.2,27.15,27.17,332700.0,18.9493,18.9493,18.9144,18.9284,332700.0
2012-02-21 13:45:00,27.16,27.17,27.14,27.17,559000.0,18.9214,18.9284,18.9075,18.9284,559000.0
2012-02-21 13:50:00,27.16,27.18,27.16,27.17,84600.0,18.9214,18.9353,18.9214,18.9284,84600.0
2012-02-21 13:55:00,27.17,27.18,27.14,27.15,580000.0,18.9284,18.9353,18.9075,18.9144,580000.0
2012-02-21 14:00:00,27.15,27.16,27.14,27.14,138700.0,18.9144,18.9214,18.9075,18.9075,138700.0
2012-02-21 14:05:00,27.14,27.15,27.11,27.11,166400.0,18.9075,18.9144,18.8866,18.8866,166400.0
2012-02-21 14:10:00,27.11,27.12,27.06,27.08,497100.0,18.8866,18.8935,18.8517,18.8657,497100.0
2012-02-21 14:15:00,27.08,27.09,27.07,27.07,195000.0,18.8657,18.8726,18.8587,18.8587,195000.0
2012-02-21 14:20:00,27.07,27.1,27.06,27.09,341900.0,18.8587,18.8796,18.8517,18.8726,341900.0
2012-02-21 14:25:00,27.09,27.11,27.09,27.1,129100.0,18.8726,18.8866,18.8726,18.8796,129100.0
2012-02-21 14:30:00,27.11,27.11,27.09,27.1,196300.0,18.8866,18.8866,18.8726,18.8796,196300.0
2012-02-21 14:35:00,27.1,27.1,27.06,27.06,477400.0,18.8796,18.8796,18.8517,18.8517,477400.0
2012-02-21 14:40:00,27.06,27.08,27.05,27.07,316500.0,18.8517,18.8657,18.8448,18.8587,316500.0
2012-02-21 14:45:00,27.08,27.09,27.06,27.06,339600.0,18.8657,18.8726,18.8517,18.8517,339600.0
2012-02-21 14:50:00,27.06,27.08,27.03,27.04,418400.0,18.8517,18.8657,18.8308,18.8378,418400.0
2012-02-21 14:55:00,27.04,27.05,27.01,27.04,485400.0,18.8378,18.8448,18.8169,18.8378,485400.0
2012-02-21 15:00:00,27.04,27.08,27.03,27.07,190400.0,18.8378,18.8657,18.8308,18.8587,190400.0
2012-02-21 15:05:00,27.08,27.1,27.06,27.08,265000.0,18.8657,18.8796,18.8517,18.8657,265000.0
2012-02-21 15:10:00,27.07,27.09,27.06,27.08,199700.0,18.8587,18.8726,18.8517,18.8657,199700.0
2012-02-21 15:15:00,27.08,27.08,27.04,27.05,194500.0,18.8657,18.8657,18.8378,18.8448,194500.0
2012-02-21 15:20:00,27.05,27.08,27.03,27.08,320400.0,18.8448,18.8657,18.8308,18.8657,320400.0
2012-02-21 15:25:00,27.08,27.08,27.01,27.07,450300.0,18.8657,18.8657,18.8169,18.8587,450300.0
2012-02-21 15:30:00,27.07,27.07,27.02,27.06,812700.0,18.8587,18.8587,18.8239,18.8517,812700.0
2012-02-21 15:35:00,27.07,27.09,27.03,27.09,411700.0,18.8587,18.8726,18.8308,18.8726,411700.0
2012-02-21 15:40:00,27.09,27.13,27.08,27.1,521600.0,18.8726,18.9005,18.8657,18.8796,521600.0
2012-02-21 15:45:00,27.11,27.15,27.1,27.13,711800.0,18.8866,18.9144,18.8796,18.9005,711800.0
2012-02-21 15:50:00,27.13,27.18,27.11,27.18,799900.0,18.9005,18.9353,18.8866,18.9353,799900.0
2012-02-21 15:55:00,27.18,27.18,27.14,27.17,1552500.0,18.9353,18.9353,18.9075,18.9284,1552500.0
2012-02-22 09:30:00,27.07,27.16,27.06,27.15,1029800.0,18.8587,18.9214,18.8517,18.9144,1029800.0
2012-02-22 09:35:00,27.16,27.16,27.07,27.14,431100.0,18.9214,18.9214,18.8587,18.9075,431100.0
2012-02-22 09:40:00,27.14,27.21,27.11,27.2,420000.0,18.9075,18.9562,18.8866,18.9493,420000.0
2012-02-22 09:45:00,27.2,27.25,27.16,27.16,512400.0,18.9493,18.9841,18.9214,18.9214,512400.0
2012-02-22 09:50:00,27.16,27.18,27.13,27.16,356300.0,18.9214,18.9353,18.9005,18.9214,356300.0
2012-02-22 09:55:00,27.16,27.24,27.15,27.24,382400.0,18.9214,18.9771,18.9144,18.9771,382400.0
2012-02-22 10:00:00,27.23,27.27,27.18,27.26,645200.0,18.9702,18.998,18.9353,18.9911,645200.0
2012-02-22 10:05:00,27.26,27.34,27.25,27.3,810000.0,18.9911,19.0468,18.9841,19.0189,810000.0
2012-02-22 10:10:00,27.32,27.35,27.26,27.28,1079700.0,19.0329,19.0538,18.9911,19.005,1079700.0
2012-02-22 10:15:00,27.28,27.29,27.25,27.26,704000.0,19.005,19.012,18.9841,18.9911,704000.0
2012-02-22 10:20:00,27.26,27.26,27.1,27.11,906600.0,18.9911,18.9911,18.8796,18.8866,906600.0
2012-02-22 10:25:00,27.11,27.12,27.07,27.09,700200.0,18.8866,18.8935,18.8587,18.8726,700200.0
2012-02-22 10:30:00,27.08,27.09,27.02,27.06,710000.0,18.8657,18.8726,18.8239,18.8517,710000.0
2012-02-22 10:35:00,27.07,27.07,27.02,27.02,508800.0,18.8587,18.8587,18.8239,18.8239,508800.0
2012-02-22 10:40:00,27.03,27.03,26.88,26.89,1526700.0,18.8308,18.8308,18.7263,18.7333,1526700.0
2012-02-22 10:45:00,26.89,26.94,26.88,26.92,1155500.0,18.7333,18.7681,18.7263,18.7542,1155500.0
2012-02-22 10:50:00,26.92,26.94,26.9,26.93,988100.0,18.7542,18.7681,18.7403,18.7612,988100.0
2012-02-22 10:55:00,26.93,26.95,26.88,26.9,1008300.0,18.7612,18.7751,18.7263,18.7403,1008300.0
2012-02-22 11:00:00,26.9,26.93,26.88,26.91,1067600.0,18.7403,18.7612,18.7263,18.7472,1067600.0
2012-02-22 11:05:00,26.91,26.91,26.84,26.85,975700.0,18.7472,18.7472,18.6985,18.7054,975700.0
2012-02-22 11:10:00,26.85,26.86,26.7,26.72,1954400.0,18.7054,18.7124,18.6009,18.6149,1954400.0
2012-02-22 11:15:00,26.73,26.75,26.64,26.67,2264200.0,18.6218,18.6358,18.5591,18.58,2264200.0
2012-02-22 11:20:00,26.67,26.68,26.59,26.67,1691900.0,18.58,18.587,18.5243,18.58,1691900.0
2012-02-22 11:25:00,26.67,26.7,26.61,26.62,880300.0,18.58,18.6009,18.5382,18.5452,880300.0
2012-02-22 11:30:00,26.62,26.66,26.55,26.59,1320900.0,18.5452,18.5731,18.4964,18.5243,1320900.0
2012-02-22 11:35:00,26.59,26.59,26.52,26.53,853500.0,18.5243,18.5243,18.4755,18.4825,853500.0
2012-02-22 11:40:00,26.53,26.55,26.51,26.54,1031500.0,18.4825,18.4964,18.4686,18.4895,1031500.0
2012-02-22 11:45:00,26.53,26.58,26.52,26.55,853500.0,18.4825,18.5173,18.4755,18.4964,853500.0
2012-02-22 11:50:00,26.55,26.61,26.53,26.61,708400.0,18.4964,18.5382,18.4825,18.5382,708400.0
2012-02-22 11:55:00,26.61,26.63,26.58,26.62,408900.0,18.5382,18.5522,18.5173,18.5452,408900.0
2012-02-22 12:00:00,26.62,26.62,26.59,26.6,302100.0,18.5452,18.5452,18.5243,18.5313,302100.0
2012-02-22 12:05:00,26.59,26.6,26.55,26.59,647100.0,18.5243,18.5313,18.4964,18.5243,647100.0
2012-02-22 12:10:00,26.59,26.59,26.57,26.58,250000.0,18.5243,18.5243,18.5104,18.5173,250000.0
2012-02-22 12:15:00,26.58,26.61,26.57,26.61,386200.0,18.5173,18.5382,18.5104,18.5382,386200.0
2012-02-22 12:20:00,26.61,26.65,26.6,26.61,891700.0,18.5382,18.5661,18.5313,18.5382,891700.0
2012-02-22 12:25:00,26.62,26.67,26.61,26.66,572200.0,18.5452,18.58,18.5382,18.5731,572200.0
2012-02-22 12:30:00,26.67,26.67,26.66,26.66,178800.0,18.58,18.58,18.5731,18.5731,178800.0
2012-02-22 12:35:00,26.67,26.69,26.66,26.69,408300.0,18.58,18.594,18.5731,18.594,408300.0
2012-02-22 12:40:00,26.69,26.69,26.64,26.66,801800.0,18.594,18.594,18.5591,18.5731,801800.0
2012-02-22 12:45:00,26.65,26.67,26.64,26.67,262500.0,18.5661,18.58,18.5591,18.58,262500.0
2012-02-22 12:50:00,26.67,26.67,26.64,26.64,289100.0,18.58,18.58,18.5591,18.5591,289100.0
2012-02-22 12:55:00,26.64,26.64,26.6,26.61,1093700.0,18.5591,18.5591,18.5313,18.5382,1093700.0
2012-02-22 13:00:00,26.61,26.62,26.6,26.61,315500.0,18.5382,18.5452,18.5313,18.5382,315500.0
2012-02-22 13:05:00,26.61,26.68,26.61,26.67,587100.0,18.5382,18.587,18.5382,18.58,587100.0
2012-02-22 13:10:00,26.67,26.7,26.65,26.65,344400.0,18.58,18.6009,18.5661,18.5661,344400.0
2012-02-22 13:15:00,26.65,26.68,26.65,26.68,191100.0,18.5661,18.587,18.5661,18.587,191100.0
2012-02-22 13:20:00,26.68,26.68,26.64,26.68,610800.0,18.587,18.587,18.5591,18.587,610800.0
2012-02-22 13:25:00,26.68,26.72,26.67,26.7,404900.0,18.587,18.6149,18.58,18.6009,404900.0
2012-02-22 13:30:00,26.71,26.71,26.68,26.7,254200.0,18.6079,18.6079,18.587,18.6009,254200.0
2012-02-22 13:35:00,26.69,26.7,26.69,26.69,120600.0,18.594,18.6009,18.594,18.594,120600.0
2012-02-22 13:40:00,26.69,26.7,26.68,26.69,162800.0,18.594,18.6009,18.587,18.594,162800.0
2012-02-22 13:45:00,26.69,26.7,26.68,26.69,265500.0,18.594,18.6009,18.587,18.594,265500.0
2012-02-22 13:50:00,26.7,26.77,26.69,26.77,521000.0,18.6009,18.6497,18.594,18.6497,521000.0
2012-02-22 13:55:00,26.77,26.77,26.74,26.76,357400.0,18.6497,18.6497,18.6288,18.6427,357400.0
2012-02-22 14:00:00,26.76,26.76,26.7,26.72,487400.0,18.6427,18.6427,18.6009,18.6149,487400.0
2012-02-22 14:05:00,26.71,26.73,26.7,26.7,394100.0,18.6079,18.6218,18.6009,18.6009,394100.0
2012-02-22 14:10:00,26.71,26.72,26.7,26.71,215000.0,18.6079,18.6149,18.6009,18.6079,215000.0
2012-02-22 14:15:00,26.7,26.73,26.7,26.73,182300.0,18.6009,18.6218,18.6009,18.6218,182300.0
2012-02-22 14:20:00,26.73,26.75,26.72,26.73,273500.0,18.6218,18.6358,18.6149,18.6218,273500.0
2012-02-22 14:25:00,26.74,26.76,26.74,26.76,341800.0,18.6288,18.6427,18.6288,18.6427,341800.0
2012-02-22 14:30:00,26.76,26.76,26.71,26.71,324200.0,18.6427,18.6427,18.6079,18.6079,324200.0
2012-02-22 14:35:00,26.72,26.72,26.65,26.66,441100.0,18.6149,18.6149,18.5661,18.5731,441100.0
2012-02-22 14:40:00,26.66,26.67,26.64,26.67,258700.0,18.5731,18.58,18.5591,18.58,258700.0
2012-02-22 14:45:00,26.67,26.68,26.66,26.68,119300.0,18.58,18.587,18.5731,18.587,119300.0
2012-02-22 14:50:00,26.68,26.7,26.67,26.7,296900.0,18.587,18.6009,18.58,18.6009,296900.0
2012-02-22 14:55:00,26.7,26.71,26.66,26.66,280500.0,18.6009,18.6079,18.5731,18.5731,280500.0
2012-02-22 15:00:00,26.66,26.68,26.65,26.67,291300.0,18.5731,18.587,18.5661,18.58,291300.0
2012-02-22 15:05:00,26.68,26.7,26.67,26.69,241400.0,18.587,18.6009,18.58,18.594,241400.0
2012-02-22 15:10:00,26.7,26.73,26.69,26.73,228600.0,18.6009,18.6218,18.594,18.6218,228600.0
2012-02-22 15:15:00,26.73,26.74,26.7,26.71,249200.0,18.6218,18.6288,18.6009,18.6079,249200.0
2012-02-22 15:20:00,26.7,26.71,26.67,26.7,318600.0,18.6009,18.6079,18.58,18.6009,318600.0
2012-02-22 15:25:00,26.7,26.7,26.66,26.69,325000.0,18.6009,18.6009,18.5731,18.594,325000.0
2012-02-22 15:30:00,26.68,26.69,26.67,26.68,160300.0,18.587,18.594,18.58,18.587,160300.0
2012-02-22 15:35:00,26.68,26.75,26.67,26.74,510200.0,18.587,18.6358,18.58,18.6288,510200.0
2012-02-22 15:40:00,26.75,26.76,26.73,26.75,561900.0,18.6358,18.6427,18.6218,18.6358,561900.0
2012-02-22 15:45:00,26.74,26.75,26.69,26.71,834700.0,18.6288,18.6358,18.594,18.6079,834700.0
2012-02-22 15:50:00,26.7,26.71,26.68,26.69,464000.0,18.6009,18.6079,18.587,18.594,464000.0
2012-02-22 15:55:00,26.69,26.74,26.67,26.74,1823300.0,18.594,18.6288,18.58,18.6288,1823300.0
2012-02-23 09:30:00,26.57,26.59,26.45,26.48,1782200.0,18.5104,18.5243,18.4268,18.4477,1782200.0
2012-02-23 09:35:00,26.49,26.49,26.41,26.49,1062100.0,18.4546,18.4546,18.3989,18.4546,1062100.0
2012-02-23 09:40:00,26.49,26.51,26.37,26.39,737500.0,18.4546,18.4686,18.371,18.385,737500.0
2012-02-23 09:45:00,26.38,26.45,26.35,26.42,885600.0,18.378,18.4268,18.3571,18.4059,885600.0
2012-02-23 09:50:00,26.42,26.46,26.38,26.44,551700.0,18.4059,18.4337,18.378,18.4198,551700.0
2012-02-23 09:55:00,26.45,26.46,26.41,26.45,546800.0,18.4268,18.4337,18.3989,18.4268,546800.0
2012-02-23 10:00:00,26.45,26.58,26.45,26.55,1057300.0,18.4268,18.5173,18.4268,18.4964,1057300.0
2012-02-23 10:05:00,26.55,26.63,26.54,26.61,723500.0,18.4964,18.5522,18.4895,18.5382,723500.0
2012-02-23 10:10:00,26.61,26.63,26.58,26.62,370400.0,18.5382,18.5522,18.5173,18.5452,370400.0
2012-02-23 10:15:00,26.62,26.72,26.62,26.69,733100.0,18.5452,18.6149,18.5452,18.594,733100.0
2012-02-23 10:20:00,26.69,26.73,26.65,26.65,505400.0,18.594,18.6218,18.5661,18.5661,505400.0
2012-02-23 10:25:00,26.65,26.69,26.64,26.64,710900.0,18.5661,18.594,18.5591,18.5591,710900.0
2012-02-23 10:30:00,26.64,26.68,26.63,26.68,445400.0,18.5591,18.587,18.5522,18.587,445400.0
2012-02-23 10:35:00,26.68,26.69,26.63,26.65,284000.0,18.587,18.594,18.5522,18.5661,284000.0
2012-02-23 10:40:00,26.65,26.69,26.64,26.67,533900.0,18.5661,18.594,18.5591,18.58,533900.0
2012-02-23 10:45:00,26.67,26.68,26.63,26.67,291900.0,18.58,18.587,18.5522,18.58,291900.0
2012-02-23 10:50:00,26.67,26.72,26.64,26.7,568200.0,18.58,18.6149,18.5591,18.6009,568200.0
2012-02-23 10:55:00,26.71,26.75,26.7,26.74,381800.0,18.6079,18.6358,18.6009,18.6288,381800.0
2012-02-23 11:00:00,26.75,26.75,26.71,26.73,453400.0,18.6358,18.6358,18.6079,18.6218,453400.0
2012-02-23 11:05:00,26.73,26.8,26.72,26.78,495100.0,18.6218,18.6706,18.6149,18.6567,495100.0
2012-02-23 11:10:00,26.79,26.85,26.77,26.83,813600.0,18.6636,18.7054,18.6497,18.6915,813600.0
2012-02-23 11:15:00,26.83,26.86,26.78,26.79,639500.0,18.6915,18.7124,18.6567,18.6636,639500.0
2012-02-23 11:20:00,26.8,26.8,26.74,26.75,546800.0,18.6706,18.6706,18.6288,18.6358,546800.0
2012-02-23 11:25:00,26.75,26.79,26.75,26.79,419700.0,18.6358,18.6636,18.6358,18.6636,419700.0
2012-02-23 11:30:00,26.79,26.81,26.76,26.78,403200.0,18.6636,18.6776,18.6427,18.6567,403200.0
2012-02-23 11:35:00,26.78,26.78,26.72,26.75,322000.0,18.6567,18.6567,18.6149,18.6358,322000.0
2012-02-23 11:40:00,26.74,26.77,26.74,26.76,120300.0,18.6288,18.6497,18.6288,18.6427,120300.0
2012-02-23 11:45:00,26.76,26.77,26.72,26.72,511900.0,18.6427,18.6497,18.6149,18.6149,511900.0
2012-02-23 11:50:00,26.72,26.75,26.71,26.74,308000.0,18.6149,18.6358,18.6079,18.6288,308000.0
2012-02-23 11:55:00,26.74,26.76,26.73,26.74,244100.0,18.6288,18.6427,18.6218,18.6288,244100.0
2012-02-23 12:00:00,26.74,26.75,26.74,26.75,143400.0,18.6288,18.6358,18.6288,18.6358,143400.0
2012-02-23 12:05:00,26.75,26.75,26.73,26.74,209900.0,18.6358,18.6358,18.6218,18.6288,209900.0
2012-02-23 12:10:00,26.74,26.74,26.7,26.71,226200.0,18.6288,18.6288,18.6009,18.6079,226200.0
2012-02-23 12:15:00,26.72,26.72,26.66,26.66,289700.0,18.6149,18.6149,18.5731,18.5731,289700.0
2012-02-23 12:20:00,26.66,26.71,26.65,26.7,331700.0,18.5731,18.6079,18.5661,18.6009,331700.0
2012-02-23 12:25:00,26.71,26.74,26.7,26.73,266900.0,18.6079,18.6288,18.6009,18.6218,266900.0
2012-02-23 12:30:00,26.73,26.75,26.71,26.71,441100.0,18.6218,18.6358,18.6079,18.6079,441100.0
2012-02-23 12:35:00,26.72,26.73,26.68,26.7,421000.0,18.6149,18.6218,18.587,18.6009,421000.0
2012-02-23 12:40:00,26.71,26.71,26.68,26.68,102000.0,18.6079,18.6079,18.587,18.587,102000.0
2012-02-23 12:45:00,26.68,26.7,26.65,26.65,235800.0,18.587,18.6009,18.5661,18.5661,235800.0
2012-02-23 12:50:00,26.65,26.66,26.64,26.64,156200.0,18.5661,18.5731,18.5591,18.5591,156200.0
2012-02-23 12:55:00,26.64,26.66,26.64,26.65,87100.0,18.5591,18.5731,18.5591,18.5661,87100.0
2012-02-23 13:00:00,26.66,26.66,26.64,26.64,116600.0,18.5731,18.5731,18.5591,18.5591,116600.0
2012-02-23 13:05:00,26.64,26.65,26.62,26.62,156700.0,18.5591,18.5661,18.5452,18.5452,156700.0
2012-02-23 13:10:00,26.62,26.66,26.61,26.65,309200.0,18.5452,18.5731,18.5382,18.5661,309200.0
2012-02-23 13:15:00,26.66,26.67,26.65,26.67,112300.0,18.5731,18.58,18.5661,18.58,112300.0
2012-02-23 13:20:00,26.66,26.69,26.66,26.68,241400.0,18.5731,18.594,18.5731,18.587,241400.0
2012-02-23 13:25:00,26.68,26.69,26.66,26.67,152300.0,18.587,18.594,18.5731,18.58,152300.0
2012-02-23 13:30:00,26.67,26.67,26.58,26.59,468500.0,18.58,18.58,18.5173,18.5243,468500.0
2012-02-23 13:35:00,26.61,26.62,26.57,26.58,238500.0,18.5382,18.5452,18.5104,18.5173,238500.0
2012-02-23 13:40:00,26.58,26.59,26.53,26.59,797800.0,18.5173,18.5243,18.4825,18.5243,797800.0
2012-02-23 13:45:00,26.6,26.61,26.58,26.6,253600.0,18.5313,18.5382,18.5173,18.5313,253600.0
2012-02-23 13:50:00,26.6,26.62,26.59,26.61,186300.0,18.5313,18.5452,18.5243,18.5382,186300.0
2012-02-23 13:55:00,26.62,26.62,26.59,26.61,177200.0,18.5452,18.5452,18.5243,18.5382,177200.0
2012-02-23 14:00:00,26.61,26.62,26.59,26.6,172900.0,18.5382,18.5452,18.5243,18.5313,172900.0
2012-02-23 14:05:00,26.6,26.62,26.59,26.61,254000.0,18.5313,18.5452,18.5243,18.5382,254000.0
2012-02-23 14:10:00,26.62,26.63,26.6,26.62,242200.0,18.5452,18.5522,18.5313,18.5452,242200.0
2012-02-23 14:15:00,26.62,26.64,26.61,26.63,164500.0,18.5452,18.5591,18.5382,18.5522,164500.0
2012-02-23 14:20:00,26.63,26.65,26.62,26.63,209200.0,18.5522,18.5661,18.5452,18.5522,209200.0
2012-02-23 14:25:00,26.63,26.64,26.61,26.63,218700.0,18.5522,18.5591,18.5382,18.5522,218700.0
2012-02-23 14:30:00,26.63,26.64,26.61,26.62,130200.0,18.5522,18.5591,18.5382,18.5452,130200.0
2012-02-23 14:35:00,26.62,26.67,26.62,26.67,273400.0,18.5452,18.58,18.5452,18.58,273400.0
2012-02-23 14:40:00,26.67,26.68,26.62,26.64,199500.0,18.58,18.587,18.5452,18.5591,199500.0
2012-02-23 14:45:00,26.64,26.64,26.6,26.61,162600.0,18.5591,18.5591,18.5313,18.5382,162600.0
2012-02-23 14:50:00,26.61,26.65,26.61,26.65,259800.0,18.5382,18.5661,18.5382,18.5661,259800.0
2012-02-23 14:55:00,26.65,26.66,26.61,26.63,481500.0,18.5661,18.5731,18.5382,18.5522,481500.0
2012-02-23 15:00:00,26.63,26.64,26.62,26.63,264900.0,18.5522,18.5591,18.5452,18.5522,264900.0
2012-02-23 15:05:00,26.62,26.66,26.62,26.66,166200.0,18.5452,18.5731,18.5452,18.5731,166200.0
2012-02-23 15:10:00,26.66,26.69,26.66,26.67,345900.0,18.5731,18.594,18.5731,18.58,345900.0
2012-02-23 15:15:00,26.68,26.73,26.67,26.72,250400.0,18.587,18.6218,18.58,18.6149,250400.0
2012-02-23 15:20:00,26.73,26.73,26.7,26.71,362700.0,18.6218,18.6218,18.6009,18.6079,362700.0
2012-02-23 15:25:00,26.71,26.72,26.7,26.72,348800.0,18.6079,18.6149,18.6009,18.6149,348800.0
2012-02-23 15:30:00,26.72,26.74,26.7,26.72,450800.0,18.6149,18.6288,18.6009,18.6149,450800.0
2012-02-23 15:35:00,26.72,26.72,26.67,26.68,593300.0,18.6149,18.6149,18.58,18.587,593300.0
2012-02-23 15:40:00,26.69,26.7,26.66,26.66,498900.0,18.594,18.6009,18.5731,18.5731,498900.0
2012-02-23 15:45:00,26.67,26.69,26.65,26.66,470800.0,18.58,18.594,18.5661,18.5731,470800.0
2012-02-23 15:50:00,26.67,26.68,26.65,26.66,523200.0,18.58,18.587,18.5661,18.5731,523200.0
2012-02-23 15:55:00,26.66,26.68,26.64,26.66,1147100.0,18.5731,18.587,18.5591,18.5731,1147100.0
2012-02-24 09:30:00,26.72,26.74,26.63,26.66,805000.0,18.6149,18.6288,18.5522,18.5731,805000.0
2012-02-24 09:35:00,26.65,26.67,26.51,26.52,724300.0,18.5661,18.58,18.4686,18.4755,724300.0
2012-02-24 09:40:00,26.52,26.52,26.45,26.51,735600.0,18.4755,18.4755,18.4268,18.4686,735600.0
2012-02-24 09:45:00,26.52,26.65,26.5,26.62,1115300.0,18.4755,18.5661,18.4616,18.5452,1115300.0
2012-02-24 09:50:00,26.62,26.7,26.62,26.69,479600.0,18.5452,18.6009,18.5452,18.594,479600.0
2012-02-24 09:55:00,26.69,26.74,26.65,26.66,576800.0,18.594,18.6288,18.5661,18.5731,576800.0
2012-02-24 10:00:00,26.65,26.71,26.63,26.68,662100.0,18.5661,18.6079,18.5522,18.587,662100.0
2012-02-24 10:05:00,26.69,26.71,26.68,26.69,370700.0,18.594,18.6079,18.587,18.594,370700.0
2012-02-24 10:10:00,26.69,26.7,26.67,26.69,312000.0,18.594,18.6009,18.58,18.594,312000.0
2012-02-24 10:15:00,26.68,26.71,26.68,26.68,510200.0,18.587,18.6079,18.587,18.587,510200.0
2012-02-24 10:20:00,26.69,26.69,26.58,26.58,699200.0,18.594,18.594,18.5173,18.5173,699200.0
2012-02-24 10:25:00,26.59,26.62,26.55,26.59,750600.0,18.5243,18.5452,18.4964,18.5243,750600.0
2012-02-24 10:30:00,26.59,26.63,26.58,26.62,351500.0,18.5243,18.5522,18.5173,18.5452,351500.0
2012-02-24 10:35:00,26.62,26.62,26.56,26.6,463000.0,18.5452,18.5452,18.5034,18.5313,463000.0
2012-02-24 10:40:00,26.6,26.65,26.59,26.65,156100.0,18.5313,18.5661,18.5243,18.5661,156100.0
2012-02-24 10:45:00,26.64,26.65,26.6,26.6,138400.0,18.5591,18.5661,18.5313,18.5313,138400.0
2012-02-24 10:50:00,26.61,26.61,26.55,26.56,243300.0,18.5382,18.5382,18.4964,18.5034,243300.0
2012-02-24 10:55:00,26.55,26.59,26.55,26.56,297700.0,18.4964,18.5243,18.4964,18.5034,297700.0
2012-02-24 11:00:00,26.56,26.63,26.55,26.62,391200.0,18.5034,18.5522,18.4964,18.5452,391200.0
2012-02-24 11:05:00,26.62,26.64,26.61,26.63,179700.0,18.5452,18.5591,18.5382,18.5522,179700.0
2012-02-24 11:10:00,26.63,26.64,26.62,26.64,269000.0,18.5522,18.5591,18.5452,18.5591,269000.0
2012-02-24 11:15:00,26.63,26.65,26.61,26.61,401900.0,18.5522,18.5661,18.5382,18.5382,401900.0
2012-02-24 11:20:00,26.61,26.63,26.6,26.61,212900.0,18.5382,18.5522,18.5313,18.5382,212900.0
2012-02-24 11:25:00,26.62,26.65,26.6,26.63,392500.0,18.5452,18.5661,18.5313,18.5522,392500.0
2012-02-24 11:30:00,26.64,26.64,26.61,26.62,261700.0,18.5591,18.5591,18.5382,18.5452,261700.0
2012-02-24 11:35:00,26.62,26.66,26.62,26.64,258000.0,18.5452,18.5731,18.5452,18.5591,258000.0
2012-02-24 11:40:00,26.64,26.64,26.62,26.62,252300.0,18.5591,18.5591,18.5452,18.5452,252300.0
2012-02-24 11:45:00,26.62,26.63,26.61,26.63,168100.0,18.5452,18.5522,18.5382,18.5522,168100.0
2012-02-24 11:50:00,26.63,26.63,26.62,26.62,63300.0,18.5522,18.5522,18.5452,18.5452,63300.0
2012-02-24 11:55:00,26.62,26.63,26.62,26.62,155100.0,18.5452,18.5522,18.5452,18.5452,155100.0
2012-02-24 12:00:00,26.63,26.63,26.62,26.63,93100.0,18.5522,18.5522,18.5452,18.5522,93100.0
2012-02-24 12:05:00,26.63,26.64,26.62,26.63,680300.0,18.5522,18.5591,18.5452,18.5522,680300.0
2012-02-24 12:10:00,26.63,26.65,26.62,26.64,317700.0,18.5522,18.5661,18.5452,18.5591,317700.0
2012-02-24 12:15:00,26.64,26.64,26.63,26.64,66500.0,18.5591,18.5591,18.5522,18.5591,66500.0
2012-02-24 12:20:00,26.64,26.64,26.63,26.64,70400.0,18.5591,18.5591,18.5522,18.5591,70400.0
2012-02-24 12:25:00,26.64,26.64,26.63,26.64,46800.0,18.5591,18.5591,18.5522,18.5591,46800.0
2012-02-24 12:30:00,26.64,26.64,26.62,26.62,531800.0,18.5591,18.5591,18.5452,18.5452,531800.0
2012-02-24 12:35:00,26.62,26.64,26.61,26.62,341400.0,18.5452,18.5591,18.5382,18.5452,341400.0
2012-02-24 12:40:00,26.61,26.62,26.59,26.62,561100.0,18.5382,18.5452,18.5243,18.5452,561100.0
2012-02-24 12:45:00,26.61,26.62,26.61,26.62,67700.0,18.5382,18.5452,18.5382,18.5452,67700.0
2012-02-24 12:50:00,26.61,26.62,26.61,26.62,123700.0,18.5382,18.5452,18.5382,18.5452,123700.0
2012-02-24 12:55:00,26.61,26.62,26.61,26.62,192500.0,18.5382,18.5452,18.5382,18.5452,192500.0
2012-02-24 13:00:00,26.61,26.63,26.61,26.63,148600.0,18.5382,18.5522,18.5382,18.5522,148600.0
2012-02-24 13:05:00,26.63,26.63,26.61,26.61,96100.0,18.5522,18.5522,18.5382,18.5382,96100.0
2012-02-24 13:10:00,26.62,26.62,26.61,26.61,122100.0,18.5452,18.5452,18.5382,18.5382,122100.0
2012-02-24 13:15:00,26.61,26.62,26.61,26.62,72700.0,18.5382,18.5452,18.5382,18.5452,72700.0
2012-02-24 13:20:00,26.62,26.62,26.6,26.62,234300.0,18.5452,18.5452,18.5313,18.5452,234300.0
2012-02-24 13:25:00,26.62,26.62,26.6,26.62,260100.0,18.5452,18.5452,18.5313,18.5452,260100.0
2012-02-24 13:30:00,26.61,26.62,26.6,26.62,351500.0,18.5382,18.5452,18.5313,18.5452,351500.0
2012-02-24 13:35:00,26.62,26.63,26.61,26.62,280700.0,18.5452,18.5522,18.5382,18.5452,280700.0
2012-02-24 13:40:00,26.61,26.62,26.61,26.61,148400.0,18.5382,18.5452,18.5382,18.5382,148400.0
2012-02-24 13:45:00,26.62,26.64,26.61,26.64,302400.0,18.5452,18.5591,18.5382,18.5591,302400.0
2012-02-24 13:50:00,26.64,26.64,26.62,26.62,298800.0,18.5591,18.5591,18.5452,18.5452,298800.0
2012-02-24 13:55:00,26.63,26.64,26.62,26.64,217300.0,18.5522,18.5591,18.5452,18.5591,217300.0
2012-02-24 14:00:00,26.64,26.68,26.63,26.68,417500.0,18.5591,18.587,18.5522,18.587,417500.0
2012-02-24 14:05:00,26.68,26.7,26.67,26.69,563400.0,18.587,18.6009,18.58,18.594,563400.0
2012-02-24 14:10:00,26.68,26.73,26.68,26.72,652100.0,18.587,18.6218,18.587,18.6149,652100.0
2012-02-24 14:15:00,26.72,26.75,26.72,26.72,782800.0,18.6149,18.6358,18.6149,18.6149,782800.0
2012-02-24 14:20:00,26.72,26.73,26.69,26.69,249000.0,18.6149,18.6218,18.594,18.594,249000.0
2012-02-24 14:25:00,26.69,26.7,26.69,26.69,140600.0,18.594,18.6009,18.594,18.594,140600.0
2012-02-24 14:30:00,26.69,26.7,26.67,26.69,358600.0,18.594,18.6009,18.58,18.594,358600.0
2012-02-24 14:35:00,26.69,26.69,26.66,26.67,406700.0,18.594,18.594,18.5731,18.58,406700.0
2012-02-24 14:40:00,26.68,26.68,26.65,26.68,350300.0,18.587,18.587,18.5661,18.587,350300.0
2012-02-24 14:45:00,26.67,26.7,26.67,26.7,167300.0,18.58,18.6009,18.58,18.6009,167300.0
2012-02-24 14:50:00,26.7,26.71,26.69,26.7,204700.0,18.6009,18.6079,18.594,18.6009,204700.0
2012-02-24 14:55:00,26.7,26.7,26.67,26.7,353500.0,18.6009,18.6009,18.58,18.6009,353500.0
2012-02-24 15:00:00,26.7,26.72,26.69,26.71,387600.0,18.6009,18.6149,18.594,18.6079,387600.0
2012-02-24 15:05:00,26.71,26.73,26.7,26.72,427900.0,18.6079,18.6218,18.6009,18.6149,427900.0
2012-02-24 15:10:00,26.73,26.73,26.72,26.73,171000.0,18.6218,18.6218,18.6149,18.6218,171000.0
2012-02-24 15:15:00,26.73,26.76,26.71,26.76,492700.0,18.6218,18.6427,18.6079,18.6427,492700.0
2012-02-24 15:20:00,26.76,26.8,26.75,26.8,347900.0,18.6427,18.6706,18.6358,18.6706,347900.0
2012-02-24 15:25:00,26.79,26.8,26.75,26.75,515600.0,18.6636,18.6706,18.6358,18.6358,515600.0
2012-02-24 15:30:00,26.75,26.76,26.71,26.71,390700.0,18.6358,18.6427,18.6079,18.6079,390700.0
2012-02-24 15:35:00,26.72,26.72,26.7,26.71,266800.0,18.6149,18.6149,18.6009,18.6079,266800.0
2012-02-24 15:40:00,26.71,26.72,26.69,26.69,356900.0,18.6079,18.6149,18.594,18.594,356900.0
2012-02-24 15:45:00,26.7,26.7,26.65,26.66,500100.0,18.6009,18.6009,18.5661,18.5731,500100.0
2012-02-24 15:50:00,26.66,26.67,26.65,26.66,387000.0,18.5731,18.58,18.5661,18.5731,387000.0
2012-02-24 15:55:00,26.66,26.72,26.65,26.71,1374500.0,18.5731,18.6149,18.5661,18.6079,1374500.0
2012-02-27 09:30:00,26.52,26.56,26.45,26.51,1455700.0,18.4755,18.5034,18.4268,18.4686,1455700.0
2012-02-27 09:35:00,26.51,26.56,26.5,26.53,647300.0,18.4686,18.5034,18.4616,18.4825,647300.0
2012-02-27 09:40:00,26.54,26.57,26.46,26.52,816800.0,18.4895,18.5104,18.4337,18.4755,816800.0
2012-02-27 09:45:00,26.52,26.58,26.49,26.53,896900.0,18.4755,18.5173,18.4546,18.4825,896900.0
2012-02-27 09:50:00,26.53,26.58,26.53,26.57,617200.0,18.4825,18.5173,18.4825,18.5104,617200.0
2012-02-27 09:55:00,26.56,26.58,26.54,26.55,458200.0,18.5034,18.5173,18.4895,18.4964,458200.0
2012-02-27 10:00:00,26.55,26.63,26.55,26.59,816600.0,18.4964,18.5522,18.4964,18.5243,816600.0
2012-02-27 10:05:00,26.6,26.67,26.59,26.67,380300.0,18.5313,18.58,18.5243,18.58,380300.0
2012-02-27 10:10:00,26.67,26.68,26.63,26.67,568500.0,18.58,18.587,18.5522,18.58,568500.0
2012-02-27 10:15:00,26.66,26.7,26.66,26.69,834300.0,18.5731,18.6009,18.5731,18.594,834300.0
2012-02-27 10:20:00,26.68,26.74,26.67,26.73,673400.0,18.587,18.6288,18.58,18.6218,673400.0
2012-02-27 10:25:00,26.73,26.8,26.72,26.78,671500.0,18.6218,18.6706,18.6149,18.6567,671500.0
2012-02-27 10:30:00,26.79,26.8,26.75,26.76,375700.0,18.6636,18.6706,18.6358,18.6427,375700.0
2012-02-27 10:35:00,26.76,26.79,26.74,26.78,584900.0,18.6427,18.6636,18.6288,18.6567,584900.0
2012-02-27 10:40:00,26.79,26.89,26.78,26.89,558200.0,18.6636,18.7333,18.6567,18.7333,558200.0
2012-02-27 10:45:00,26.89,26.91,26.86,26.87,597800.0,18.7333,18.7472,18.7124,18.7194,597800.0
2012-02-27 10:50:00,26.86,26.88,26.85,26.88,385200.0,18.7124,18.7263,18.7054,18.7263,385200.0
2012-02-27 10:55:00,26.87,26.91,26.87,26.9,347500.0,18.7194,18.7472,18.7194,18.7403,347500.0
2012-02-27 11:00:00,26.89,26.93,26.89,26.93,268500.0,18.7333,18.7612,18.7333,18.7612,268500.0
2012-02-27 11:05:00,26.92,26.97,26.92,26.97,368300.0,18.7542,18.789,18.7542,18.789,368300.0
2012-02-27 11:10:00,26.97,27.0,26.96,27.0,1247000.0,18.789,18.8099,18.7821,18.8099,1247000.0
2012-02-27 11:15:00,27.0,27.01,26.92,26.93,1951100.0,18.8099,18.8169,18.7542,18.7612,1951100.0
2012-02-27 11:20:00,26.93,27.0,26.92,27.0,564800.0,18.7612,18.8099,18.7542,18.8099,564800.0
2012-02-27 11:25:00,27.0,27.0,26.96,26.98,578500.0,18.8099,18.8099,18.7821,18.796,578500.0
2012-02-27 11:30:00,26.98,26.99,26.97,26.98,187000.0,18.796,18.803,18.789,18.796,187000.0
2012-02-27 11:35:00,26.97,27.0,26.97,27.0,383000.0,18.789,18.8099,18.789,18.8099,383000.0
2012-02-27 11:40:00,27.0,27.04,26.99,27.01,657900.0,18.8099,18.8378,18.803,18.8169,657900.0
2012-02-27 11:45:00,27.01,27.01,26.94,27.01,787800.0,18.8169,18.8169,18.7681,18.8169,787800.0
2012-02-27 11:50:00,27.01,27.04,27.0,27.02,294500.0,18.8169,18.8378,18.8099,18.8239,294500.0
2012-02-27 11:55:00,27.02,27.1,27.01,27.09,822800.0,18.8239,18.8796,18.8169,18.8726,822800.0
2012-02-27 12:00:00,27.08,27.1,27.06,27.09,390100.0,18.8657,18.8796,18.8517,18.8726,390100.0
2012-02-27 12:05:00,27.09,27.1,27.05,27.07,780300.0,18.8726,18.8796,18.8448,18.8587,780300.0
2012-02-27 12:10:00,27.06,27.12,27.06,27.12,540100.0,18.8517,18.8935,18.8517,18.8935,540100.0
2012-02-27 12:15:00,27.12,27.13,27.08,27.08,681600.0,18.8935,18.9005,18.8657,18.8657,681600.0
2012-02-27 12:20:00,27.09,27.1,27.02,27.04,573800.0,18.8726,18.8796,18.8239,18.8378,573800.0
2012-02-27 12:25:00,27.03,27.04,27.02,27.04,222600.0,18.8308,18.8378,18.8239,18.8378,222600.0
2012-02-27 12:30:00,27.04,27.04,27.03,27.04,128900.0,18.8378,18.8378,18.8308,18.8378,128900.0
2012-02-27 12:35:00,27.04,27.1,27.04,27.08,357200.0,18.8378,18.8796,18.8378,18.8657,357200.0
2012-02-27 12:40:00,27.09,27.1,27.08,27.09,217300.0,18.8726,18.8796,18.8657,18.8726,217300.0
2012-02-27 12:45:00,27.09,27.1,27.08,27.1,228400.0,18.8726,18.8796,18.8657,18.8796,228400.0
2012-02-27 12:50:00,27.1,27.14,27.08,27.12,513500.0,18.8796,18.9075,18.8657,18.8935,513500.0
2012-02-27 12:55:00,27.12,27.13,27.09,27.11,205800.0,18.8935,18.9005,18.8726,18.8866,205800.0
2012-02-27 13:00:00,27.12,27.13,27.11,27.12,288000.0,18.8935,18.9005,18.8866,18.8935,288000.0
2012-02-27 13:05:00,27.12,27.16,27.1,27.15,577200.0,18.8935,18.9214,18.8796,18.9144,577200.0
2012-02-27 13:10:00,27.16,27.16,27.14,27.15,248700.0,18.9214,18.9214,18.9075,18.9144,248700.0
2012-02-27 13:15:00,27.16,27.17,27.15,27.17,246600.0,18.9214,18.9284,18.9144,18.9284,246600.0
2012-02-27 13:20:00,27.17,27.2,27.16,27.19,352100.0,18.9284,18.9493,18.9214,18.9423,352100.0
2012-02-27 13:25:00,27.19,27.2,27.14,27.15,598000.0,18.9423,18.9493,18.9075,18.9144,598000.0
2012-02-27 13:30:00,27.15,27.15,27.11,27.11,549100.0,18.9144,18.9144,18.8866,18.8866,549100.0
2012-02-27 13:35:00,27.11,27.12,27.1,27.12,395500.0,18.8866,18.8935,18.8796,18.8935,395500.0
2012-02-27 13:40:00,27.12,27.12,27.01,27.03,1027100.0,18.8935,18.8935,18.8169,18.8308,1027100.0
2012-02-27 13:45:00,27.02,27.03,26.89,26.91,1470500.0,18.8239,18.8308,18.7333,18.7472,1470500.0
2012-02-27 13:50:00,26.91,26.94,26.79,26.87,2131500.0,18.7472,18.7681,18.6636,18.7194,2131500.0
2012-02-27 13:55:00,26.87,26.9,26.86,26.89,468300.0,18.7194,18.7403,18.7124,18.7333,468300.0
2012-02-27 14:00:00,26.89,26.95,26.89,26.95,294700.0,18.7333,18.7751,18.7333,18.7751,294700.0
2012-02-27 14:05:00,26.95,26.98,26.94,26.95,304800.0,18.7751,18.796,18.7681,18.7751,304800.0
2012-02-27 14:10:00,26.96,26.97,26.95,26.96,119900.0,18.7821,18.789,18.7751,18.7821,119900.0
2012-02-27 14:15:00,26.96,26.96,26.93,26.94,179600.0,18.7821,18.7821,18.7612,18.7681,179600.0
2012-02-27 14:20:00,26.94,26.95,26.92,26.95,174700.0,18.7681,18.7751,18.7542,18.7751,174700.0
2012-02-27 14:25:00,26.95,26.97,26.94,26.97,145800.0,18.7751,18.789,18.7681,18.789,145800.0
2012-02-27 14:30:00,26.97,26.97,26.93,26.93,168500.0,18.789,18.789,18.7612,18.7612,168500.0
2012-02-27 14:35:00,26.93,26.95,26.93,26.94,169100.0,18.7612,18.7751,18.7612,18.7681,169100.0
2012-02-27 14:40:00,26.93,26.99,26.93,26.98,217400.0,18.7612,18.803,18.7612,18.796,217400.0
2012-02-27 14:45:00,26.99,26.99,26.95,26.98,215500.0,18.803,18.803,18.7751,18.796,215500.0
2012-02-27 14:50:00,26.97,26.98,26.95,26.95,213400.0,18.789,18.796,18.7751,18.7751,213400.0
2012-02-27 14:55:00,26.96,26.96,26.93,26.95,243300.0,18.7821,18.7821,18.7612,18.7751,243300.0
2012-02-27 15:00:00,26.94,27.03,26.94,27.01,594100.0,18.7681,18.8308,18.7681,18.8169,594100.0
2012-02-27 15:05:00,27.01,27.02,26.97,27.01,233200.0,18.8169,18.8239,18.789,18.8169,233200.0
2012-02-27 15:10:00,27.0,27.03,26.98,26.99,273500.0,18.8099,18.8308,18.796,18.803,273500.0
2012-02-27 15:15:00,26.98,26.99,26.95,26.96,473800.0,18.796,18.803,18.7751,18.7821,473800.0
2012-02-27 15:20:00,26.96,26.98,26.95,26.96,221100.0,18.7821,18.796,18.7751,18.7821,221100.0
2012-02-27 15:25:00,26.96,26.98,26.95,26.97,364100.0,18.7821,18.796,18.7751,18.789,364100.0
2012-02-27 15:30:00,26.97,27.0,26.97,27.0,275400.0,18.789,18.8099,18.789,18.8099,275400.0
2012-02-27 15:35:00,27.0,27.02,26.98,26.99,419100.0,18.8099,18.8239,18.796,18.803,419100.0
2012-02-27 15:40:00,26.99,27.0,26.96,26.99,418400.0,18.803,18.8099,18.7821,18.803,418400.0
2012-02-27 15:45:00,26.99,26.99,26.94,26.95,682900.0,18.803,18.803,18.7681,18.7751,682900.0
2012-02-27 15:50:00,26.96,26.96,26.87,26.87,1521700.0,18.7821,18.7821,18.7194,18.7194,1521700.0
2012-02-27 15:55:00,26.87,26.92,26.86,26.89,2119900.0,18.7194,18.7542,18.7124,18.7333,2119900.0
2012-02-28 09:30:00,26.93,26.97,26.82,26.97,822100.0,18.7612,18.789,18.6845,18.789,822100.0
2012-02-28 09:35:00,26.98,27.08,26.95,27.05,684000.0,18.796,18.8657,18.7751,18.8448,684000.0
2012-02-28 09:40:00,27.04,27.13,27.03,27.04,792900.0,18.8378,18.9005,18.8308,18.8378,792900.0
2012-02-28 09:45:00,27.04,27.14,27.03,27.11,637000.0,18.8378,18.9075,18.8308,18.8866,637000.0
2012-02-28 09:50:00,27.11,27.18,27.1,27.14,826700.0,18.8866,18.9353,18.8796,18.9075,826700.0
2012-02-28 09:55:00,27.15,27.19,27.09,27.12,837900.0,18.9144,18.9423,18.8726,18.8935,837900.0
2012-02-28 10:00:00,27.12,27.18,27.1,27.1,1001000.0,18.8935,18.9353,18.8796,18.8796,1001000.0
2012-02-28 10:05:00,27.1,27.13,27.07,27.07,701300.0,18.8796,18.9005,18.8587,18.8587,701300.0
2012-02-28 10:10:00,27.07,27.14,27.07,27.11,476800.0,18.8587,18.9075,18.8587,18.8866,476800.0
2012-02-28 10:15:00,27.11,27.19,27.09,27.17,508400.0,18.8866,18.9423,18.8726,18.9284,508400.0
2012-02-28 10:20:00,27.16,27.19,27.15,27.16,266500.0,18.9214,18.9423,18.9144,18.9214,266500.0
2012-02-28 10:25:00,27.17,27.19,27.16,27.19,352500.0,18.9284,18.9423,18.9214,18.9423,352500.0
2012-02-28 10:30:00,27.19,27.24,27.17,27.22,619600.0,18.9423,18.9771,18.9284,18.9632,619600.0
2012-02-28 10:35:00,27.21,27.23,27.2,27.22,239800.0,18.9562,18.9702,18.9493,18.9632,239800.0
2012-02-28 10:40:00,27.22,27.24,27.21,27.23,498000.0,18.9632,18.9771,18.9562,18.9702,498000.0
2012-02-28 10:45:00,27.23,27.25,27.21,27.22,527800.0,18.9702,18.9841,18.9562,18.9632,527800.0
2012-02-28 10:50:00,27.22,27.24,27.19,27.21,265000.0,18.9632,18.9771,18.9423,18.9562,265000.0
2012-02-28 10:55:00,27.2,27.24,27.18,27.24,335100.0,18.9493,18.9771,18.9353,18.9771,335100.0
2012-02-28 11:00:00,27.23,27.27,27.2,27.21,494900.0,18.9702,18.998,18.9493,18.9562,494900.0
2012-02-28 11:05:00,27.2,27.21,27.18,27.21,524100.0,18.9493,18.9562,18.9353,18.9562,524100.0
2012-02-28 11:10:00,27.2,27.23,27.19,27.22,310100.0,18.9493,18.9702,18.9423,18.9632,310100.0
2012-02-28 11:15:00,27.22,27.25,27.21,27.24,320900.0,18.9632,18.9841,18.9562,18.9771,320900.0
2012-02-28 11:20:00,27.24,27.27,27.24,27.27,250400.0,18.9771,18.998,18.9771,18.998,250400.0
2012-02-28 11:25:00,27.26,27.27,27.23,27.24,252900.0,18.9911,18.998,18.9702,18.9771,252900.0
2012-02-28 11:30:00,27.25,27.27,27.24,27.26,346500.0,18.9841,18.998,18.9771,18.9911,346500.0
2012-02-28 11:35:00,27.26,27.28,27.24,27.28,370200.0,18.9911,19.005,18.9771,19.005,370200.0
2012-02-28 11:40:00,27.27,27.28,27.25,27.27,236500.0,18.998,19.005,18.9841,18.998,236500.0
2012-02-28 11:45:00,27.27,27.3,27.26,27.29,308800.0,18.998,19.0189,18.9911,19.012,308800.0
2012-02-28 11:50:00,27.28,27.29,27.23,27.27,368400.0,19.005,19.012,18.9702,18.998,368400.0
2012-02-28 11:55:00,27.27,27.28,27.26,27.27,171900.0,18.998,19.005,18.9911,18.998,171900.0
2012-02-28 12:00:00,27.26,27.3,27.26,27.28,390300.0,18.9911,19.0189,18.9911,19.005,390300.0
2012-02-28 12:05:00,27.28,27.28,27.25,27.25,456200.0,19.005,19.005,18.9841,18.9841,456200.0
2012-02-28 12:10:00,27.26,27.27,27.24,27.25,530700.0,18.9911,18.998,18.9771,18.9841,530700.0
2012-02-28 12:15:00,27.26,27.26,27.23,27.23,265900.0,18.9911,18.9911,18.9702,18.9702,265900.0
2012-02-28 12:20:00,27.24,27.25,27.23,27.24,175100.0,18.9771,18.9841,18.9702,18.9771,175100.0
2012-02-28 12:25:00,27.24,27.25,27.23,27.24,154000.0,18.9771,18.9841,18.9702,18.9771,154000.0
2012-02-28 12:30:00,27.25,27.26,27.23,27.24,242500.0,18.9841,18.9911,18.9702,18.9771,242500.0
2012-02-28 12:35:00,27.23,27.25,27.22,27.24,279200.0,18.9702,18.9841,18.9632,18.9771,279200.0
2012-02-28 12:40:00,27.24,27.24,27.23,27.24,99900.0,18.9771,18.9771,18.9702,18.9771,99900.0
2012-02-28 12:45:00,27.24,27.27,27.23,27.25,294400.0,18.9771,18.998,18.9702,18.9841,294400.0
2012-02-28 12:50:00,27.26,27.28,27.25,27.27,198100.0,18.9911,19.005,18.9841,18.998,198100.0
2012-02-28 12:55:00,27.28,27.29,27.26,27.29,383800.0,19.005,19.012,18.9911,19.012,383800.0
2012-02-28 13:00:00,27.28,27.28,27.27,27.28,218300.0,19.005,19.005,18.998,19.005,218300.0
2012-02-28 13:05:00,27.27,27.29,27.26,27.26,216700.0,18.998,19.012,18.9911,18.9911,216700.0
2012-02-28 13:10:00,27.27,27.27,27.23,27.27,328900.0,18.998,18.998,18.9702,18.998,328900.0
2012-02-28 13:15:00,27.26,27.3,27.26,27.3,323800.0,18.9911,19.0189,18.9911,19.0189,323800.0
2012-02-28 13:20:00,27.29,27.3,27.28,27.3,124800.0,19.012,19.0189,19.005,19.0189,124800.0
2012-02-28 13:25:00,27.3,27.3,27.28,27.29,269600.0,19.0189,19.0189,19.005,19.012,269600.0
2012-02-28 13:30:00,27.29,27.29,27.27,27.29,306000.0,19.012,19.012,18.998,19.012,306000.0
2012-02-28 13:35:00,27.28,27.28,27.26,27.28,156400.0,19.005,19.005,18.9911,19.005,156400.0
2012-02-28 13:40:00,27.27,27.28,27.25,27.27,275800.0,18.998,19.005,18.9841,18.998,275800.0
2012-02-28 13:45:00,27.26,27.28,27.23,27.23,298800.0,18.9911,19.005,18.9702,18.9702,298800.0
2012-02-28 13:50:00,27.23,27.24,27.15,27.15,537000.0,18.9702,18.9771,18.9144,18.9144,537000.0
2012-02-28 13:55:00,27.16,27.16,27.11,27.14,1097300.0,18.9214,18.9214,18.8866,18.9075,1097300.0
2012-02-28 14:00:00,27.14,27.17,27.13,27.17,344200.0,18.9075,18.9284,18.9005,18.9284,344200.0
2012-02-28 14:05:00,27.17,27.18,27.16,27.16,273000.0,18.9284,18.9353,18.9214,18.9214,273000.0
2012-02-28 14:10:00,27.15,27.18,27.13,27.15,463700.0,18.9144,18.9353,18.9005,18.9144,463700.0
2012-02-28 14:15:00,27.16,27.19,27.15,27.16,566000.0,18.9214,18.9423,18.9144,18.9214,566000.0
2012-02-28 14:20:00,27.16,27.17,27.16,27.17,92100.0,18.9214,18.9284,18.9214,18.9284,92100.0
2012-02-28 14:25:00,27.17,27.17,27.13,27.14,288600.0,18.9284,18.9284,18.9005,18.9075,288600.0
2012-02-28 14:30:00,27.13,27.18,27.12,27.18,282500.0,18.9005,18.9353,18.8935,18.9353,282500.0
2012-02-28 14:35:00,27.17,27.18,27.15,27.17,114300.0,18.9284,18.9353,18.9144,18.9284,114300.0
2012-02-28 14:40:00,27.16,27.17,27.13,27.13,393800.0,18.9214,18.9284,18.9005,18.9005,393800.0
2012-02-28 14:45:00,27.14,27.17,27.14,27.17,241500.0,18.9075,18.9284,18.9075,18.9284,241500.0
2012-02-28 14:50:00,27.16,27.18,27.16,27.17,131000.0,18.9214,18.9353,18.9214,18.9284,131000.0
2012-02-28 14:55:00,27.17,27.18,27.15,27.16,171700.0,18.9284,18.9353,18.9144,18.9214,171700.0
2012-02-28 15:00:00,27.16,27.17,27.15,27.16,221700.0,18.9214,18.9284,18.9144,18.9214,221700.0
2012-02-28 15:05:00,27.16,27.17,27.15,27.16,169800.0,18.9214,18.9284,18.9144,18.9214,169800.0
2012-02-28 15:10:00,27.16,27.17,27.14,27.17,262500.0,18.9214,18.9284,18.9075,18.9284,262500.0
2012-02-28 15:15:00,27.17,27.2,27.16,27.18,296100.0,18.9284,18.9493,18.9214,18.9353,296100.0
2012-02-28 15:20:00,27.18,27.24,27.18,27.23,393300.0,18.9353,18.9771,18.9353,18.9702,393300.0
2012-02-28 15:25:00,27.23,27.25,27.21,27.24,288200.0,18.9702,18.9841,18.9562,18.9771,288200.0
2012-02-28 15:30:00,27.24,27.24,27.22,27.23,211200.0,18.9771,18.9771,18.9632,18.9702,211200.0
2012-02-28 15:35:00,27.23,27.25,27.22,27.23,368200.0,18.9702,18.9841,18.9632,18.9702,368200.0
2012-02-28 15:40:00,27.24,27.28,27.21,27.25,427800.0,18.9771,19.005,18.9562,18.9841,427800.0
2012-02-28 15:45:00,27.25,27.27,27.22,27.22,398700.0,18.9841,18.998,18.9632,18.9632,398700.0
2012-02-28 15:50:00,27.22,27.25,27.22,27.24,465200.0,18.9632,18.9841,18.9632,18.9771,465200.0
2012-02-28 15:55:00,27.24,27.26,27.23,27.25,1163300.0,18.9771,18.9911,18.9702,18.9841,1163300.0
2012-02-29 09:30:00,27.27,27.3,27.16,27.18,828700.0,18.998,19.0189,18.9214,18.9353,828700.0
2012-02-29 09:35:00,27.18,27.24,27.18,27.19,474500.0,18.9353,18.9771,18.9353,18.9423,474500.0
2012-02-29 09:40:00,27.19,27.23,27.17,27.22,329200.0,18.9423,18.9702,18.9284,18.9632,329200.0
2012-02-29 09:45:00,27.22,27.26,27.19,27.25,672100.0,18.9632,18.9911,18.9423,18.9841,672100.0
2012-02-29 09:50:00,27.25,27.26,27.21,27.25,485400.0,18.9841,18.9911,18.9562,18.9841,485400.0
2012-02-29 09:55:00,27.24,27.25,27.22,27.22,191500.0,18.9771,18.9841,18.9632,18.9632,191500.0
2012-02-29 10:00:00,27.23,27.24,27.17,27.18,713300.0,18.9702,18.9771,18.9284,18.9353,713300.0
2012-02-29 10:05:00,27.17,27.19,27.13,27.17,640200.0,18.9284,18.9423,18.9005,18.9284,640200.0
2012-02-29 10:10:00,27.18,27.19,27.14,27.17,828100.0,18.9353,18.9423,18.9075,18.9284,828100.0
2012-02-29 10:15:00,27.17,27.17,27.09,27.1,916700.0,18.9284,18.9284,18.8726,18.8796,916700.0
2012-02-29 10:20:00,27.11,27.11,27.04,27.11,954100.0,18.8866,18.8866,18.8378,18.8866,954100.0
2012-02-29 10:25:00,27.1,27.12,27.03,27.05,635500.0,18.8796,18.8935,18.8308,18.8448,635500.0
2012-02-29 10:30:00,27.03,27.04,26.97,26.99,1184700.0,18.8308,18.8378,18.789,18.803,1184700.0
2012-02-29 10:35:00,26.99,27.01,26.96,27.0,691400.0,18.803,18.8169,18.7821,18.8099,691400.0
2012-02-29 10:40:00,27.0,27.02,26.95,26.98,552500.0,18.8099,18.8239,18.7751,18.796,552500.0
2012-02-29 10:45:00,26.99,26.99,26.88,26.93,948400.0,18.803,18.803,18.7263,18.7612,948400.0
2012-02-29 10:50:00,26.93,27.0,26.89,27.0,698100.0,18.7612,18.8099,18.7333,18.8099,698100.0
2012-02-29 10:55:00,27.0,27.03,26.97,27.03,315900.0,18.8099,18.8308,18.789,18.8308,315900.0
2012-02-29 11:00:00,27.03,27.05,26.99,27.0,705300.0,18.8308,18.8448,18.803,18.8099,705300.0
2012-02-29 11:05:00,26.99,27.05,26.98,27.04,364800.0,18.803,18.8448,18.796,18.8378,364800.0
2012-02-29 11:10:00,27.04,27.06,26.98,26.98,528600.0,18.8378,18.8517,18.796,18.796,528600.0
2012-02-29 11:15:00,26.99,27.0,26.97,27.0,301000.0,18.803,18.8099,18.789,18.8099,301000.0
2012-02-29 11:20:00,27.0,27.0,26.88,26.91,822400.0,18.8099,18.8099,18.7263,18.7472,822400.0
2012-02-29 11:25:00,26.91,26.94,26.85,26.85,472200.0,18.7472,18.7681,18.7054,18.7054,472200.0
2012-02-29 11:30:00,26.85,26.94,26.84,26.92,657000.0,18.7054,18.7681,18.6985,18.7542,657000.0
2012-02-29 11:35:00,26.91,26.94,26.89,26.93,520700.0,18.7472,18.7681,18.7333,18.7612,520700.0
2012-02-29 11:40:00,26.94,26.99,26.94,26.96,213800.0,18.7681,18.803,18.7681,18.7821,213800.0
2012-02-29 11:45:00,26.96,26.98,26.96,26.97,105800.0,18.7821,18.796,18.7821,18.789,105800.0
2012-02-29 11:50:00,26.97,27.0,26.96,26.99,324600.0,18.789,18.8099,18.7821,18.803,324600.0
2012-02-29 11:55:00,26.99,27.01,26.94,26.96,270300.0,18.803,18.8169,18.7681,18.7821,270300.0
2012-02-29 12:00:00,26.97,26.99,26.96,26.97,139200.0,18.789,18.803,18.7821,18.789,139200.0
2012-02-29 12:05:00,26.98,26.98,26.92,26.94,332300.0,18.796,18.796,18.7542,18.7681,332300.0
2012-02-29 12:10:00,26.94,26.95,26.92,26.95,136000.0,18.7681,18.7751,18.7542,18.7751,136000.0
2012-02-29 12:15:00,26.95,26.99,26.95,26.99,246100.0,18.7751,18.803,18.7751,18.803,246100.0
2012-02-29 12:20:00,26.99,27.0,26.98,26.98,170000.0,18.803,18.8099,18.796,18.796,170000.0
2012-02-29 12:25:00,26.98,27.02,26.98,27.02,281300.0,18.796,18.8239,18.796,18.8239,281300.0
2012-02-29 12:30:00,27.02,27.02,26.96,26.97,467900.0,18.8239,18.8239,18.7821,18.789,467900.0
2012-02-29 12:35:00,26.98,27.0,26.97,27.0,136800.0,18.796,18.8099,18.789,18.8099,136800.0
2012-02-29 12:40:00,27.0,27.0,26.98,26.99,257800.0,18.8099,18.8099,18.796,18.803,257800.0
2012-02-29 12:45:00,26.99,27.01,26.99,27.0,131400.0,18.803,18.8169,18.803,18.8099,131400.0
2012-02-29 12:50:00,27.0,27.02,26.99,27.01,206700.0,18.8099,18.8239,18.803,18.8169,206700.0
2012-02-29 12:55:00,27.01,27.03,27.0,27.03,252000.0,18.8169,18.8308,18.8099,18.8308,252000.0
2012-02-29 13:00:00,27.02,27.04,27.02,27.04,106400.0,18.8239,18.8378,18.8239,18.8378,106400.0
2012-02-29 13:05:00,27.04,27.04,27.02,27.04,308000.0,18.8378,18.8378,18.8239,18.8378,308000.0
2012-02-29 13:10:00,27.04,27.05,27.02,27.02,103100.0,18.8378,18.8448,18.8239,18.8239,103100.0
2012-02-29 13:15:00,27.02,27.02,26.96,26.96,324200.0,18.8239,18.8239,18.7821,18.7821,324200.0
2012-02-29 13:20:00,26.97,27.0,26.95,27.0,262000.0,18.789,18.8099,18.7751,18.8099,262000.0
2012-02-29 13:25:00,27.0,27.0,26.98,26.98,111900.0,18.8099,18.8099,18.796,18.796,111900.0
2012-02-29 13:30:00,26.99,27.0,26.96,26.99,224700.0,18.803,18.8099,18.7821,18.803,224700.0
2012-02-29 13:35:00,26.99,26.99,26.96,26.97,239000.0,18.803,18.803,18.7821,18.789,239000.0
2012-02-29 13:40:00,26.98,27.0,26.97,26.99,234900.0,18.796,18.8099,18.789,18.803,234900.0
2012-02-29 13:45:00,26.99,27.01,26.98,27.01,99100.0,18.803,18.8169,18.796,18.8169,99100.0
2012-02-29 13:50:00,27.01,27.02,27.0,27.01,218600.0,18.8169,18.8239,18.8099,18.8169,218600.0
2012-02-29 13:55:00,27.02,27.09,27.01,27.08,251400.0,18.8239,18.8726,18.8169,18.8657,251400.0
2012-02-29 14:00:00,27.08,27.1,27.06,27.09,559700.0,18.8657,18.8796,18.8517,18.8726,559700.0
2012-02-29 14:05:00,27.09,27.11,27.09,27.1,142300.0,18.8726,18.8866,18.8726,18.8796,142300.0
2012-02-29 14:10:00,27.1,27.11,27.07,27.07,319100.0,18.8796,18.8866,18.8587,18.8587,319100.0
2012-02-29 14:15:00,27.07,27.08,27.05,27.07,212400.0,18.8587,18.8657,18.8448,18.8587,212400.0
2012-02-29 14:20:00,27.08,27.09,27.05,27.07,207500.0,18.8657,18.8726,18.8448,18.8587,207500.0
2012-02-29 14:25:00,27.06,27.07,27.04,27.05,353500.0,18.8517,18.8587,18.8378,18.8448,353500.0
2012-02-29 14:30:00,27.05,27.05,27.0,27.0,210800.0,18.8448,18.8448,18.8099,18.8099,210800.0
2012-02-29 14:35:00,27.0,27.03,27.0,27.0,196600.0,18.8099,18.8308,18.8099,18.8099,196600.0
2012-02-29 14:40:00,27.01,27.01,26.98,26.99,159300.0,18.8169,18.8169,18.796,18.803,159300.0
2012-02-29 14:45:00,26.98,27.0,26.96,26.99,244200.0,18.796,18.8099,18.7821,18.803,244200.0
2012-02-29 14:50:00,26.99,26.99,26.98,26.99,144200.0,18.803,18.803,18.796,18.803,144200.0
2012-02-29 14:55:00,26.99,26.99,26.97,26.97,226800.0,18.803,18.803,18.789,18.789,226800.0
2012-02-29 15:00:00,26.97,26.97,26.94,26.95,435100.0,18.789,18.789,18.7681,18.7751,435100.0
2012-02-29 15:05:00,26.95,26.97,26.93,26.95,265700.0,18.7751,18.789,18.7612,18.7751,265700.0
2012-02-29 15:10:00,26.95,27.0,26.94,26.99,406100.0,18.7751,18.8099,18.7681,18.803,406100.0
2012-02-29 15:15:00,26.99,27.0,26.97,26.99,200500.0,18.803,18.8099,18.789,18.803,200500.0
2012-02-29 15:20:00,26.98,26.99,26.95,26.96,279100.0,18.796,18.803,18.7751,18.7821,279100.0
2012-02-29 15:25:00,26.96,26.97,26.94,26.96,304500.0,18.7821,18.789,18.7681,18.7821,304500.0
2012-02-29 15:30:00,26.97,26.97,26.93,26.94,595300.0,18.789,18.789,18.7612,18.7681,595300.0
2012-02-29 15:35:00,26.94,26.94,26.87,26.89,723200.0,18.7681,18.7681,18.7194,18.7333,723200.0
2012-02-29 15:40:00,26.89,26.95,26.89,26.95,963800.0,18.7333,18.7751,18.7333,18.7751,963800.0
2012-02-29 15:45:00,26.94,26.99,26.92,26.98,801100.0,18.7681,18.803,18.7542,18.796,801100.0
2012-02-29 15:50:00,26.98,26.98,26.91,26.93,1034200.0,18.796,18.796,18.7472,18.7612,1034200.0
2012-02-29 15:55:00,26.93,26.94,26.88,26.88,2021700.0,18.7612,18.7681,18.7263,18.7263,2021700.0
2012-03-01 09:30:00,27.06,27.1,26.98,27.05,1394000.0,18.8517,18.8796,18.796,18.8448,1394000.0
2012-03-01 09:35:00,27.05,27.06,27.01,27.02,407400.0,18.8448,18.8517,18.8169,18.8239,407400.0
2012-03-01 09:40:00,27.02,27.06,26.99,26.99,342000.0,18.8239,18.8517,18.803,18.803,342000.0
2012-03-01 09:45:00,27.0,27.07,26.96,27.06,611300.0,18.8099,18.8587,18.7821,18.8517,611300.0
2012-03-01 09:50:00,27.06,27.14,27.06,27.12,489500.0,18.8517,18.9075,18.8517,18.8935,489500.0
2012-03-01 09:55:00,27.12,27.13,27.05,27.07,469200.0,18.8935,18.9005,18.8448,18.8587,469200.0
2012-03-01 10:00:00,27.07,27.07,26.94,27.03,1121800.0,18.8587,18.8587,18.7681,18.8308,1121800.0
2012-03-01 10:05:00,27.02,27.07,27.01,27.07,808600.0,18.8239,18.8587,18.8169,18.8587,808600.0
2012-03-01 10:10:00,27.07,27.12,27.06,27.08,386700.0,18.8587,18.8935,18.8517,18.8657,386700.0
2012-03-01 10:15:00,27.08,27.08,27.0,27.04,428000.0,18.8657,18.8657,18.8099,18.8378,428000.0
2012-03-01 10:20:00,27.03,27.08,27.01,27.08,431300.0,18.8308,18.8657,18.8169,18.8657,431300.0
2012-03-01 10:25:00,27.08,27.12,27.07,27.08,435300.0,18.8657,18.8935,18.8587,18.8657,435300.0
2012-03-01 10:30:00,27.08,27.09,27.0,27.02,604400.0,18.8657,18.8726,18.8099,18.8239,604400.0
2012-03-01 10:35:00,27.02,27.03,26.98,27.02,325200.0,18.8239,18.8308,18.796,18.8239,325200.0
2012-03-01 10:40:00,27.02,27.04,27.0,27.02,403600.0,18.8239,18.8378,18.8099,18.8239,403600.0
2012-03-01 10:45:00,27.02,27.03,26.98,26.98,426700.0,18.8239,18.8308,18.796,18.796,426700.0
2012-03-01 10:50:00,26.99,26.99,26.89,26.89,630500.0,18.803,18.803,18.7333,18.7333,630500.0
2012-03-01 10:55:00,26.9,26.9,26.84,26.88,523100.0,18.7403,18.7403,18.6985,18.7263,523100.0
2012-03-01 11:00:00,26.87,26.93,26.87,26.93,372900.0,18.7194,18.7612,18.7194,18.7612,372900.0
2012-03-01 11:05:00,26.93,26.93,26.88,26.88,259300.0,18.7612,18.7612,18.7263,18.7263,259300.0
2012-03-01 11:10:00,26.89,26.92,26.88,26.89,309500.0,18.7333,18.7542,18.7263,18.7333,309500.0
2012-03-01 11:15:00,26.89,26.95,26.89,26.92,360200.0,18.7333,18.7751,18.7333,18.7542,360200.0
2012-03-01 11:20:00,26.93,26.94,26.9,26.92,359300.0,18.7612,18.7681,18.7403,18.7542,359300.0
2012-03-01 11:25:00,26.92,26.96,26.91,26.96,318500.0,18.7542,18.7821,18.7472,18.7821,318500.0
2012-03-01 11:30:00,26.97,26.97,26.92,26.94,435200.0,18.789,18.789,18.7542,18.7681,435200.0
2012-03-01 11:35:00,26.94,26.96,26.9,26.92,369000.0,18.7681,18.7821,18.7403,18.7542,369000.0
2012-03-01 11:40:00,26.92,26.94,26.9,26.94,577800.0,18.7542,18.7681,18.7403,18.7681,577800.0
2012-03-01 11:45:00,26.94,26.95,26.92,26.95,155900.0,18.7681,18.7751,18.7542,18.7751,155900.0
2012-03-01 11:50:00,26.95,26.95,26.92,26.93,201400.0,18.7751,18.7751,18.7542,18.7612,201400.0
2012-03-01 11:55:00,26.93,26.95,26.91,26.91,130100.0,18.7612,18.7751,18.7472,18.7472,130100.0
2012-03-01 12:00:00,26.91,26.92,26.89,26.91,498300.0,18.7472,18.7542,18.7333,18.7472,498300.0
2012-03-01 12:05:00,26.9,26.91,26.89,26.89,246700.0,18.7403,18.7472,18.7333,18.7333,246700.0
2012-03-01 12:10:00,26.89,26.91,26.89,26.89,343100.0,18.7333,18.7472,18.7333,18.7333,343100.0
2012-03-01 12:15:00,26.89,26.91,26.89,26.89,346400.0,18.7333,18.7472,18.7333,18.7333,346400.0
2012-03-01 12:20:00,26.89,26.91,26.86,26.86,559200.0,18.7333,18.7472,18.7124,18.7124,559200.0
2012-03-01 12:25:00,26.86,26.87,26.82,26.84,460700.0,18.7124,18.7194,18.6845,18.6985,460700.0
2012-03-01 12:30:00,26.84,26.84,26.77,26.78,1092600.0,18.6985,18.6985,18.6497,18.6567,1092600.0
2012-03-01 12:35:00,26.78,26.79,26.76,26.77,491100.0,18.6567,18.6636,18.6427,18.6497,491100.0
2012-03-01 12:40:00,26.77,26.77,26.74,26.77,616400.0,18.6497,18.6497,18.6288,18.6497,616400.0
2012-03-01 12:45:00,26.77,26.83,26.77,26.83,386700.0,18.6497,18.6915,18.6497,18.6915,386700.0
2012-03-01 12:50:00,26.83,26.84,26.82,26.84,182900.0,18.6915,18.6985,18.6845,18.6985,182900.0
2012-03-01 12:55:00,26.84,26.85,26.82,26.82,204900.0,18.6985,18.7054,18.6845,18.6845,204900.0
2012-03-01 13:00:00,26.83,26.84,26.82,26.84,188700.0,18.6915,18.6985,18.6845,18.6985,188700.0
2012-03-01 13:05:00,26.83,26.84,26.83,26.84,114400.0,18.6915,18.6985,18.6915,18.6985,114400.0
2012-03-01 13:10:00,26.84,26.84,26.78,26.78,487800.0,18.6985,18.6985,18.6567,18.6567,487800.0
2012-03-01 13:15:00,26.79,26.79,26.75,26.77,397200.0,18.6636,18.6636,18.6358,18.6497,397200.0
2012-03-01 13:20:00,26.77,26.85,26.76,26.84,341900.0,18.6497,18.7054,18.6427,18.6985,341900.0
2012-03-01 13:25:00,26.84,26.84,26.78,26.79,722800.0,18.6985,18.6985,18.6567,18.6636,722800.0
2012-03-01 13:30:00,26.8,26.81,26.79,26.8,248300.0,18.6706,18.6776,18.6636,18.6706,248300.0
2012-03-01 13:35:00,26.8,26.8,26.78,26.78,162600.0,18.6706,18.6706,18.6567,18.6567,162600.0
2012-03-01 13:40:00,26.78,26.79,26.77,26.78,187200.0,18.6567,18.6636,18.6497,18.6567,187200.0
2012-03-01 13:45:00,26.77,26.81,26.77,26.8,271400.0,18.6497,18.6776,18.6497,18.6706,271400.0
2012-03-01 13:50:00,26.79,26.81,26.78,26.8,249300.0,18.6636,18.6776,18.6567,18.6706,249300.0
2012-03-01 13:55:00,26.8,26.8,26.78,26.79,169300.0,18.6706,18.6706,18.6567,18.6636,169300.0
2012-03-01 14:00:00,26.79,26.8,26.79,26.8,105800.0,18.6636,18.6706,18.6636,18.6706,105800.0
2012-03-01 14:05:00,26.8,26.84,26.79,26.83,324900.0,18.6706,18.6985,18.6636,18.6915,324900.0
2012-03-01 14:10:00,26.83,26.85,26.82,26.83,267300.0,18.6915,18.7054,18.6845,18.6915,267300.0
2012-03-01 14:15:00,26.83,26.84,26.82,26.83,303100.0,18.6915,18.6985,18.6845,18.6915,303100.0
2012-03-01 14:20:00,26.83,26.84,26.8,26.8,226300.0,18.6915,18.6985,18.6706,18.6706,226300.0
2012-03-01 14:25:00,26.8,26.81,26.79,26.81,193600.0,18.6706,18.6776,18.6636,18.6776,193600.0
2012-03-01 14:30:00,26.81,26.84,26.8,26.83,212800.0,18.6776,18.6985,18.6706,18.6915,212800.0
2012-03-01 14:35:00,26.82,26.83,26.8,26.8,150600.0,18.6845,18.6915,18.6706,18.6706,150600.0
2012-03-01 14:40:00,26.81,26.81,26.78,26.8,358000.0,18.6776,18.6776,18.6567,18.6706,358000.0
2012-03-01 14:45:00,26.8,26.82,26.8,26.81,181900.0,18.6706,18.6845,18.6706,18.6776,181900.0
2012-03-01 14:50:00,26.8,26.81,26.77,26.78,497500.0,18.6706,18.6776,18.6497,18.6567,497500.0
2012-03-01 14:55:00,26.79,26.79,26.77,26.78,123300.0,18.6636,18.6636,18.6497,18.6567,123300.0
2012-03-01 15:00:00,26.78,26.83,26.78,26.8,542800.0,18.6567,18.6915,18.6567,18.6706,542800.0
2012-03-01 15:05:00,26.8,26.81,26.73,26.74,712100.0,18.6706,18.6776,18.6218,18.6288,712100.0
2012-03-01 15:10:00,26.74,26.78,26.73,26.74,433700.0,18.6288,18.6567,18.6218,18.6288,433700.0
2012-03-01 15:15:00,26.74,26.75,26.72,26.73,502500.0,18.6288,18.6358,18.6149,18.6218,502500.0
2012-03-01 15:20:00,26.72,26.77,26.71,26.76,773700.0,18.6149,18.6497,18.6079,18.6427,773700.0
2012-03-01 15:25:00,26.77,26.84,26.76,26.83,623500.0,18.6497,18.6985,18.6427,18.6915,623500.0
2012-03-01 15:30:00,26.83,26.84,26.75,26.77,498300.0,18.6915,18.6985,18.6358,18.6497,498300.0
2012-03-01 15:35:00,26.77,26.8,26.75,26.77,559300.0,18.6497,18.6706,18.6358,18.6497,559300.0
2012-03-01 15:40:00,26.77,26.79,26.74,26.78,493300.0,18.6497,18.6636,18.6288,18.6567,493300.0
2012-03-01 15:45:00,26.79,26.86,26.78,26.84,953300.0,18.6636,18.7124,18.6567,18.6985,953300.0
2012-03-01 15:50:00,26.85,26.87,26.82,26.86,810800.0,18.7054,18.7194,18.6845,18.7124,810800.0
2012-03-01 15:55:00,26.86,26.88,26.83,26.85,2192200.0,18.7124,18.7263,18.6915,18.7054,2192200.0
2012-03-02 09:30:00,26.9,26.95,26.77,26.88,1203700.0,18.7403,18.7751,18.6497,18.7263,1203700.0
2012-03-02 09:35:00,26.88,26.97,26.86,26.96,508200.0,18.7263,18.789,18.7124,18.7821,508200.0
2012-03-02 09:40:00,26.96,26.96,26.89,26.89,341500.0,18.7821,18.7821,18.7333,18.7333,341500.0
2012-03-02 09:45:00,26.89,26.9,26.83,26.85,360800.0,18.7333,18.7403,18.6915,18.7054,360800.0
2012-03-02 09:50:00,26.86,26.9,26.82,26.88,420500.0,18.7124,18.7403,18.6845,18.7263,420500.0
2012-03-02 09:55:00,26.88,26.89,26.84,26.86,241300.0,18.7263,18.7333,18.6985,18.7124,241300.0
2012-03-02 10:00:00,26.85,26.96,26.85,26.91,916800.0,18.7054,18.7821,18.7054,18.7472,916800.0
2012-03-02 10:05:00,26.9,26.96,26.9,26.96,642500.0,18.7403,18.7821,18.7403,18.7821,642500.0
2012-03-02 10:10:00,26.96,26.99,26.95,26.96,951400.0,18.7821,18.803,18.7751,18.7821,951400.0
2012-03-02 10:15:00,26.96,26.99,26.94,26.95,354500.0,18.7821,18.803,18.7681,18.7751,354500.0
2012-03-02 10:20:00,26.95,26.98,26.94,26.96,681900.0,18.7751,18.796,18.7681,18.7821,681900.0
2012-03-02 10:25:00,26.96,27.03,26.96,27.02,730000.0,18.7821,18.8308,18.7821,18.8239,730000.0
2012-03-02 10:30:00,27.01,27.02,26.98,26.99,416300.0,18.8169,18.8239,18.796,18.803,416300.0
2012-03-02 10:35:00,26.99,27.01,26.98,26.98,413800.0,18.803,18.8169,18.796,18.796,413800.0
2012-03-02 10:40:00,26.98,27.02,26.98,27.02,284300.0,18.796,18.8239,18.796,18.8239,284300.0
2012-03-02 10:45:00,27.02,27.03,26.97,26.98,400100.0,18.8239,18.8308,18.789,18.796,400100.0
2012-03-02 10:50:00,26.98,27.02,26.97,27.01,368300.0,18.796,18.8239,18.789,18.8169,368300.0
2012-03-02 10:55:00,27.01,27.02,26.97,26.97,487200.0,18.8169,18.8239,18.789,18.789,487200.0
2012-03-02 11:00:00,26.97,26.99,26.92,26.94,410300.0,18.789,18.803,18.7542,18.7681,410300.0
2012-03-02 11:05:00,26.94,26.97,26.92,26.97,374600.0,18.7681,18.789,18.7542,18.789,374600.0
2012-03-02 11:10:00,26.97,26.98,26.93,26.94,348200.0,18.789,18.796,18.7612,18.7681,348200.0
2012-03-02 11:15:00,26.94,26.96,26.93,26.96,226100.0,18.7681,18.7821,18.7612,18.7821,226100.0
2012-03-02 11:20:00,26.96,26.98,26.95,26.96,221600.0,18.7821,18.796,18.7751,18.7821,221600.0
2012-03-02 11:25:00,26.96,26.99,26.95,26.97,255800.0,18.7821,18.803,18.7751,18.789,255800.0
2012-03-02 11:30:00,26.98,26.99,26.96,26.98,193300.0,18.796,18.803,18.7821,18.796,193300.0
2012-03-02 11:35:00,26.98,26.99,26.95,26.96,227300.0,18.796,18.803,18.7751,18.7821,227300.0
2012-03-02 11:40:00,26.96,26.96,26.86,26.88,493800.0,18.7821,18.7821,18.7124,18.7263,493800.0
2012-03-02 11:45:00,26.89,26.9,26.84,26.88,415800.0,18.7333,18.7403,18.6985,18.7263,415800.0
2012-03-02 11:50:00,26.88,26.88,26.82,26.87,355800.0,18.7263,18.7263,18.6845,18.7194,355800.0
2012-03-02 11:55:00,26.87,26.88,26.85,26.88,309800.0,18.7194,18.7263,18.7054,18.7263,309800.0
2012-03-02 12:00:00,26.88,26.88,26.84,26.87,300500.0,18.7263,18.7263,18.6985,18.7194,300500.0
2012-03-02 12:05:00,26.87,26.89,26.83,26.89,301800.0,18.7194,18.7333,18.6915,18.7333,301800.0
2012-03-02 12:10:00,26.89,26.9,26.87,26.9,228800.0,18.7333,18.7403,18.7194,18.7403,228800.0
2012-03-02 12:15:00,26.9,26.9,26.83,26.85,312700.0,18.7403,18.7403,18.6915,18.7054,312700.0
2012-03-02 12:20:00,26.85,26.86,26.8,26.8,421600.0,18.7054,18.7124,18.6706,18.6706,421600.0
2012-03-02 12:25:00,26.8,26.84,26.79,26.82,338000.0,18.6706,18.6985,18.6636,18.6845,338000.0
2012-03-02 12:30:00,26.82,26.85,26.81,26.83,260800.0,18.6845,18.7054,18.6776,18.6915,260800.0
2012-03-02 12:35:00,26.83,26.84,26.79,26.84,233700.0,18.6915,18.6985,18.6636,18.6985,233700.0
2012-03-02 12:40:00,26.84,26.85,26.81,26.82,169400.0,18.6985,18.7054,18.6776,18.6845,169400.0
2012-03-02 12:45:00,26.81,26.83,26.81,26.83,62300.0,18.6776,18.6915,18.6776,18.6915,62300.0
2012-03-02 12:50:00,26.83,26.85,26.82,26.84,117900.0,18.6915,18.7054,18.6845,18.6985,117900.0
2012-03-02 12:55:00,26.84,26.86,26.83,26.83,156500.0,18.6985,18.7124,18.6915,18.6915,156500.0
2012-03-02 13:00:00,26.83,26.86,26.82,26.85,240100.0,18.6915,18.7124,18.6845,18.7054,240100.0
2012-03-02 13:05:00,26.84,26.85,26.82,26.84,178500.0,18.6985,18.7054,18.6845,18.6985,178500.0
2012-03-02 13:10:00,26.84,26.84,26.78,26.79,310000.0,18.6985,18.6985,18.6567,18.6636,310000.0
2012-03-02 13:15:00,26.79,26.81,26.78,26.8,152100.0,18.6636,18.6776,18.6567,18.6706,152100.0
2012-03-02 13:20:00,26.8,26.81,26.77,26.77,332300.0,18.6706,18.6776,18.6497,18.6497,332300.0
2012-03-02 13:25:00,26.78,26.8,26.77,26.79,262200.0,18.6567,18.6706,18.6497,18.6636,262200.0
2012-03-02 13:30:00,26.79,26.82,26.78,26.82,616200.0,18.6636,18.6845,18.6567,18.6845,616200.0
2012-03-02 13:35:00,26.82,26.82,26.79,26.79,273000.0,18.6845,18.6845,18.6636,18.6636,273000.0
2012-03-02 13:40:00,26.79,26.82,26.79,26.81,242900.0,18.6636,18.6845,18.6636,18.6776,242900.0
2012-03-02 13:45:00,26.81,26.82,26.78,26.79,275600.0,18.6776,18.6845,18.6567,18.6636,275600.0
2012-03-02 13:50:00,26.79,26.82,26.78,26.82,101200.0,18.6636,18.6845,18.6567,18.6845,101200.0
2012-03-02 13:55:00,26.81,26.84,26.8,26.83,176900.0,18.6776,18.6985,18.6706,18.6915,176900.0
2012-03-02 14:00:00,26.84,26.85,26.82,26.84,130100.0,18.6985,18.7054,18.6845,18.6985,130100.0
2012-03-02 14:05:00,26.84,26.86,26.82,26.86,267700.0,18.6985,18.7124,18.6845,18.7124,267700.0
2012-03-02 14:10:00,26.85,26.86,26.83,26.85,117200.0,18.7054,18.7124,18.6915,18.7054,117200.0
2012-03-02 14:15:00,26.86,26.9,26.85,26.9,225700.0,18.7124,18.7403,18.7054,18.7403,225700.0
2012-03-02 14:20:00,26.9,26.93,26.88,26.88,405000.0,18.7403,18.7612,18.7263,18.7263,405000.0
2012-03-02 14:25:00,26.89,26.91,26.88,26.91,231200.0,18.7333,18.7472,18.7263,18.7472,231200.0
2012-03-02 14:30:00,26.91,26.92,26.89,26.89,313000.0,18.7472,18.7542,18.7333,18.7333,313000.0
2012-03-02 14:35:00,26.89,26.92,26.89,26.92,158300.0,18.7333,18.7542,18.7333,18.7542,158300.0
2012-03-02 14:40:00,26.92,26.92,26.87,26.89,312200.0,18.7542,18.7542,18.7194,18.7333,312200.0
2012-03-02 14:45:00,26.88,26.9,26.88,26.88,209100.0,18.7263,18.7403,18.7263,18.7263,209100.0
2012-03-02 14:50:00,26.89,26.9,26.87,26.9,190000.0,18.7333,18.7403,18.7194,18.7403,190000.0
2012-03-02 14:55:00,26.89,26.9,26.88,26.89,153800.0,18.7333,18.7403,18.7263,18.7333,153800.0
2012-03-02 15:00:00,26.9,26.91,26.88,26.88,246500.0,18.7403,18.7472,18.7263,18.7263,246500.0
2012-03-02 15:05:00,26.88,26.89,26.87,26.89,317400.0,18.7263,18.7333,18.7194,18.7333,317400.0
2012-03-02 15:10:00,26.89,26.9,26.89,26.89,229500.0,18.7333,18.7403,18.7333,18.7333,229500.0
2012-03-02 15:15:00,26.9,26.92,26.89,26.92,175200.0,18.7403,18.7542,18.7333,18.7542,175200.0
2012-03-02 15:20:00,26.92,26.92,26.91,26.92,86100.0,18.7542,18.7542,18.7472,18.7542,86100.0
2012-03-02 15:25:00,26.92,26.94,26.9,26.92,451900.0,18.7542,18.7681,18.7403,18.7542,451900.0
2012-03-02 15:30:00,26.91,26.97,26.91,26.95,505800.0,18.7472,18.789,18.7472,18.7751,505800.0
2012-03-02 15:35:00,26.95,26.96,26.89,26.89,413400.0,18.7751,18.7821,18.7333,18.7333,413400.0
2012-03-02 15:40:00,26.9,26.93,26.88,26.88,793200.0,18.7403,18.7612,18.7263,18.7263,793200.0
2012-03-02 15:45:00,26.89,26.9,26.87,26.88,314800.0,18.7333,18.7403,18.7194,18.7263,314800.0
2012-03-02 15:50:00,26.89,26.92,26.88,26.9,820800.0,18.7333,18.7542,18.7263,18.7403,820800.0
2012-03-02 15:55:00,26.91,26.92,26.88,26.91,853800.0,18.7472,18.7542,18.7263,18.7472,853800.0
2012-03-05 09:30:00,26.9,26.92,26.85,26.89,921000.0,18.7403,18.7542,18.7054,18.7333,921000.0
2012-03-05 09:35:00,26.9,26.9,26.77,26.84,639200.0,18.7403,18.7403,18.6497,18.6985,639200.0
2012-03-05 09:40:00,26.85,26.87,26.81,26.83,421700.0,18.7054,18.7194,18.6776,18.6915,421700.0
2012-03-05 09:45:00,26.82,26.83,26.77,26.77,283700.0,18.6845,18.6915,18.6497,18.6497,283700.0
2012-03-05 09:50:00,26.77,26.84,26.76,26.8,370000.0,18.6497,18.6985,18.6427,18.6706,370000.0
2012-03-05 09:55:00,26.8,26.81,26.78,26.79,194700.0,18.6706,18.6776,18.6567,18.6636,194700.0
2012-03-05 10:00:00,26.79,26.8,26.74,26.79,748300.0,18.6636,18.6706,18.6288,18.6636,748300.0
2012-03-05 10:05:00,26.79,26.8,26.75,26.8,417000.0,18.6636,18.6706,18.6358,18.6706,417000.0
2012-03-05 10:10:00,26.8,26.82,26.77,26.79,422700.0,18.6706,18.6845,18.6497,18.6636,422700.0
2012-03-05 10:15:00,26.79,26.82,26.78,26.8,473800.0,18.6636,18.6845,18.6567,18.6706,473800.0
2012-03-05 10:20:00,26.79,26.8,26.66,26.66,744400.0,18.6636,18.6706,18.5731,18.5731,744400.0
2012-03-05 10:25:00,26.67,26.68,26.63,26.66,544600.0,18.58,18.587,18.5522,18.5731,544600.0
2012-03-05 10:30:00,26.66,26.67,26.62,26.63,504300.0,18.5731,18.58,18.5452,18.5522,504300.0
2012-03-05 10:35:00,26.64,26.64,26.6,26.6,382800.0,18.5591,18.5591,18.5313,18.5313,382800.0
2012-03-05 10:40:00,26.61,26.64,26.55,26.55,602200.0,18.5382,18.5591,18.4964,18.4964,602200.0
2012-03-05 10:45:00,26.56,26.61,26.55,26.6,392000.0,18.5034,18.5382,18.4964,18.5313,392000.0
2012-03-05 10:50:00,26.61,26.62,26.6,26.6,229500.0,18.5382,18.5452,18.5313,18.5313,229500.0
2012-03-05 10:55:00,26.6,26.61,26.55,26.57,448700.0,18.5313,18.5382,18.4964,18.5104,448700.0
2012-03-05 11:00:00,26.57,26.6,26.55,26.57,320000.0,18.5104,18.5313,18.4964,18.5104,320000.0
2012-03-05 11:05:00,26.57,26.61,26.57,26.59,475400.0,18.5104,18.5382,18.5104,18.5243,475400.0
2012-03-05 11:10:00,26.58,26.59,26.55,26.55,288100.0,18.5173,18.5243,18.4964,18.4964,288100.0
2012-03-05 11:15:00,26.55,26.57,26.51,26.53,614900.0,18.4964,18.5104,18.4686,18.4825,614900.0
2012-03-05 11:20:00,26.52,26.54,26.51,26.53,523400.0,18.4755,18.4895,18.4686,18.4825,523400.0
2012-03-05 11:25:00,26.53,26.53,26.51,26.52,396000.0,18.4825,18.4825,18.4686,18.4755,396000.0
2012-03-05 11:30:00,26.52,26.53,26.5,26.52,427400.0,18.4755,18.4825,18.4616,18.4755,427400.0
2012-03-05 11:35:00,26.53,26.53,26.5,26.51,231000.0,18.4825,18.4825,18.4616,18.4686,231000.0
2012-03-05 11:40:00,26.5,26.52,26.48,26.52,499700.0,18.4616,18.4755,18.4477,18.4755,499700.0
2012-03-05 11:45:00,26.52,26.54,26.5,26.51,334200.0,18.4755,18.4895,18.4616,18.4686,334200.0
2012-03-05 11:50:00,26.51,26.52,26.49,26.52,321200.0,18.4686,18.4755,18.4546,18.4755,321200.0
2012-03-05 11:55:00,26.52,26.52,26.5,26.5,164100.0,18.4755,18.4755,18.4616,18.4616,164100.0
2012-03-05 12:00:00,26.51,26.53,26.5,26.51,241600.0,18.4686,18.4825,18.4616,18.4686,241600.0
2012-03-05 12:05:00,26.52,26.55,26.51,26.51,432500.0,18.4755,18.4964,18.4686,18.4686,432500.0
2012-03-05 12:10:00,26.52,26.53,26.5,26.51,196100.0,18.4755,18.4825,18.4616,18.4686,196100.0
2012-03-05 12:15:00,26.51,26.51,26.47,26.48,295500.0,18.4686,18.4686,18.4407,18.4477,295500.0
2012-03-05 12:20:00,26.48,26.49,26.42,26.46,438400.0,18.4477,18.4546,18.4059,18.4337,438400.0
2012-03-05 12:25:00,26.46,26.46,26.44,26.45,155300.0,18.4337,18.4337,18.4198,18.4268,155300.0
2012-03-05 12:30:00,26.46,26.46,26.44,26.45,204900.0,18.4337,18.4337,18.4198,18.4268,204900.0
2012-03-05 12:35:00,26.46,26.46,26.45,26.46,124400.0,18.4337,18.4337,18.4268,18.4337,124400.0
2012-03-05 12:40:00,26.46,26.48,26.42,26.44,625100.0,18.4337,18.4477,18.4059,18.4198,625100.0
2012-03-05 12:45:00,26.44,26.45,26.41,26.43,312200.0,18.4198,18.4268,18.3989,18.4128,312200.0
2012-03-05 12:50:00,26.43,26.43,26.36,26.37,540900.0,18.4128,18.4128,18.3641,18.371,540900.0
2012-03-05 12:55:00,26.37,26.39,26.36,26.38,191600.0,18.371,18.385,18.3641,18.378,191600.0
2012-03-05 13:00:00,26.39,26.42,26.38,26.41,300100.0,18.385,18.4059,18.378,18.3989,300100.0
2012-03-05 13:05:00,26.41,26.42,26.4,26.41,203100.0,18.3989,18.4059,18.3919,18.3989,203100.0
2012-03-05 13:10:00,26.41,26.44,26.4,26.43,346500.0,18.3989,18.4198,18.3919,18.4128,346500.0
2012-03-05 13:15:00,26.43,26.46,26.43,26.46,245100.0,18.4128,18.4337,18.4128,18.4337,245100.0
2012-03-05 13:20:00,26.46,26.47,26.44,26.45,188000.0,18.4337,18.4407,18.4198,18.4268,188000.0
2012-03-05 13:25:00,26.46,26.47,26.44,26.44,171700.0,18.4337,18.4407,18.4198,18.4198,171700.0
2012-03-05 13:30:00,26.45,26.45,26.43,26.43,153400.0,18.4268,18.4268,18.4128,18.4128,153400.0
2012-03-05 13:35:00,26.44,26.46,26.42,26.46,331000.0,18.4198,18.4337,18.4059,18.4337,331000.0
2012-03-05 13:40:00,26.46,26.47,26.45,26.46,449400.0,18.4337,18.4407,18.4268,18.4337,449400.0
2012-03-05 13:45:00,26.46,26.46,26.44,26.44,192600.0,18.4337,18.4337,18.4198,18.4198,192600.0
2012-03-05 13:50:00,26.44,26.44,26.41,26.41,329200.0,18.4198,18.4198,18.3989,18.3989,329200.0
2012-03-05 13:55:00,26.42,26.43,26.41,26.42,146300.0,18.4059,18.4128,18.3989,18.4059,146300.0
2012-03-05 14:00:00,26.42,26.45,26.41,26.44,226800.0,18.4059,18.4268,18.3989,18.4198,226800.0
2012-03-05 14:05:00,26.43,26.44,26.42,26.42,119600.0,18.4128,18.4198,18.4059,18.4059,119600.0
2012-03-05 14:10:00,26.42,26.44,26.41,26.43,250400.0,18.4059,18.4198,18.3989,18.4128,250400.0
2012-03-05 14:15:00,26.44,26.44,26.42,26.42,104300.0,18.4198,18.4198,18.4059,18.4059,104300.0
2012-03-05 14:20:00,26.42,26.44,26.4,26.44,324000.0,18.4059,18.4198,18.3919,18.4198,324000.0
2012-03-05 14:25:00,26.44,26.48,26.43,26.46,286400.0,18.4198,18.4477,18.4128,18.4337,286400.0
2012-03-05 14:30:00,26.46,26.46,26.42,26.44,244200.0,18.4337,18.4337,18.4059,18.4198,244200.0
2012-03-05 14:35:00,26.44,26.45,26.42,26.44,176700.0,18.4198,18.4268,18.4059,18.4198,176700.0
2012-03-05 14:40:00,26.43,26.44,26.42,26.43,247800.0,18.4128,18.4198,18.4059,18.4128,247800.0
2012-03-05 14:45:00,26.43,26.46,26.43,26.45,200700.0,18.4128,18.4337,18.4128,18.4268,200700.0
2012-03-05 14:50:00,26.45,26.47,26.44,26.47,250800.0,18.4268,18.4407,18.4198,18.4407,250800.0
2012-03-05 14:55:00,26.46,26.54,26.46,26.51,529200.0,18.4337,18.4895,18.4337,18.4686,529200.0
2012-03-05 15:00:00,26.52,26.55,26.51,26.54,458100.0,18.4755,18.4964,18.4686,18.4895,458100.0
2012-03-05 15:05:00,26.54,26.55,26.52,26.54,311800.0,18.4895,18.4964,18.4755,18.4895,311800.0
2012-03-05 15:10:00,26.54,26.55,26.51,26.51,271000.0,18.4895,18.4964,18.4686,18.4686,271000.0
2012-03-05 15:15:00,26.51,26.54,26.5,26.53,407700.0,18.4686,18.4895,18.4616,18.4825,407700.0
2012-03-05 15:20:00,26.54,26.56,26.52,26.53,438300.0,18.4895,18.5034,18.4755,18.4825,438300.0
2012-03-05 15:25:00,26.54,26.54,26.52,26.53,316600.0,18.4895,18.4895,18.4755,18.4825,316600.0
2012-03-05 15:30:00,26.53,26.54,26.52,26.53,487800.0,18.4825,18.4895,18.4755,18.4825,487800.0
2012-03-05 15:35:00,26.54,26.56,26.53,26.55,174400.0,18.4895,18.5034,18.4825,18.4964,174400.0
2012-03-05 15:40:00,26.55,26.56,26.5,26.5,599800.0,18.4964,18.5034,18.4616,18.4616,599800.0
2012-03-05 15:45:00,26.5,26.53,26.5,26.52,544200.0,18.4616,18.4825,18.4616,18.4755,544200.0
2012-03-05 15:50:00,26.52,26.54,26.49,26.49,913200.0,18.4755,18.4895,18.4546,18.4546,913200.0
2012-03-05 15:55:00,26.5,26.54,26.49,26.53,2141200.0,18.4616,18.4895,18.4546,18.4825,2141200.0
2012-03-06 09:30:00,26.24,26.35,26.2,26.3,2376800.0,18.2805,18.3571,18.2526,18.3223,2376800.0
2012-03-06 09:35:00,26.3,26.38,26.29,26.35,1348700.0,18.3223,18.378,18.3153,18.3571,1348700.0
2012-03-06 09:40:00,26.35,26.42,26.33,26.38,694400.0,18.3571,18.4059,18.3432,18.378,694400.0
2012-03-06 09:45:00,26.39,26.44,26.37,26.42,621100.0,18.385,18.4198,18.371,18.4059,621100.0
2012-03-06 09:50:00,26.41,26.42,26.35,26.41,322600.0,18.3989,18.4059,18.3571,18.3989,322600.0
2012-03-06 09:55:00,26.41,26.42,26.39,26.4,342700.0,18.3989,18.4059,18.385,18.3919,342700.0
2012-03-06 10:00:00,26.4,26.43,26.34,26.34,687600.0,18.3919,18.4128,18.3501,18.3501,687600.0
2012-03-06 10:05:00,26.34,26.43,26.34,26.41,571500.0,18.3501,18.4128,18.3501,18.3989,571500.0
2012-03-06 10:10:00,26.41,26.42,26.35,26.36,580300.0,18.3989,18.4059,18.3571,18.3641,580300.0
2012-03-06 10:15:00,26.36,26.37,26.34,26.36,506600.0,18.3641,18.371,18.3501,18.3641,506600.0
2012-03-06 10:20:00,26.36,26.36,26.29,26.3,615200.0,18.3641,18.3641,18.3153,18.3223,615200.0
2012-03-06 10:25:00,26.3,26.35,26.3,26.35,547600.0,18.3223,18.3571,18.3223,18.3571,547600.0
2012-03-06 10:30:00,26.35,26.38,26.34,26.37,429300.0,18.3571,18.378,18.3501,18.371,429300.0
2012-03-06 10:35:00,26.37,26.43,26.37,26.4,517800.0,18.371,18.4128,18.371,18.3919,517800.0
2012-03-06 10:40:00,26.4,26.45,26.4,26.4,623700.0,18.3919,18.4268,18.3919,18.3919,623700.0
2012-03-06 10:45:00,26.4,26.41,26.33,26.33,430900.0,18.3919,18.3989,18.3432,18.3432,430900.0
2012-03-06 10:50:00,26.34,26.34,26.27,26.3,450700.0,18.3501,18.3501,18.3014,18.3223,450700.0
2012-03-06 10:55:00,26.3,26.35,26.3,26.31,381600.0,18.3223,18.3571,18.3223,18.3292,381600.0
2012-03-06 11:00:00,26.31,26.36,26.3,26.36,307900.0,18.3292,18.3641,18.3223,18.3641,307900.0
2012-03-06 11:05:00,26.36,26.36,26.32,26.35,490800.0,18.3641,18.3641,18.3362,18.3571,490800.0
2012-03-06 11:10:00,26.34,26.35,26.27,26.28,368200.0,18.3501,18.3571,18.3014,18.3083,368200.0
2012-03-06 11:15:00,26.28,26.32,26.28,26.29,416500.0,18.3083,18.3362,18.3083,18.3153,416500.0
2012-03-06 11:20:00,26.29,26.33,26.28,26.31,360600.0,18.3153,18.3432,18.3083,18.3292,360600.0
2012-03-06 11:25:00,26.3,26.35,26.3,26.35,265500.0,18.3223,18.3571,18.3223,18.3571,265500.0
2012-03-06 11:30:00,26.35,26.35,26.29,26.3,553300.0,18.3571,18.3571,18.3153,18.3223,553300.0
2012-03-06 11:35:00,26.3,26.35,26.29,26.35,241100.0,18.3223,18.3571,18.3153,18.3571,241100.0
2012-03-06 11:40:00,26.35,26.37,26.33,26.35,316800.0,18.3571,18.371,18.3432,18.3571,316800.0
2012-03-06 11:45:00,26.36,26.36,26.32,26.34,326800.0,18.3641,18.3641,18.3362,18.3501,326800.0
2012-03-06 11:50:00,26.35,26.35,26.32,26.34,233600.0,18.3571,18.3571,18.3362,18.3501,233600.0
2012-03-06 11:55:00,26.35,26.37,26.33,26.34,261400.0,18.3571,18.371,18.3432,18.3501,261400.0
2012-03-06 12:00:00,26.34,26.37,26.34,26.34,177300.0,18.3501,18.371,18.3501,18.3501,177300.0
2012-03-06 12:05:00,26.34,26.35,26.31,26.34,260700.0,18.3501,18.3571,18.3292,18.3501,260700.0
2012-03-06 12:10:00,26.34,26.36,26.33,26.34,209500.0,18.3501,18.3641,18.3432,18.3501,209500.0
2012-03-06 12:15:00,26.33,26.34,26.31,26.32,282200.0,18.3432,18.3501,18.3292,18.3362,282200.0
2012-03-06 12:20:00,26.32,26.35,26.31,26.34,209100.0,18.3362,18.3571,18.3292,18.3501,209100.0
2012-03-06 12:25:00,26.33,26.35,26.32,26.34,152800.0,18.3432,18.3571,18.3362,18.3501,152800.0
2012-03-06 12:30:00,26.33,26.39,26.33,26.38,264300.0,18.3432,18.385,18.3432,18.378,264300.0
2012-03-06 12:35:00,26.38,26.39,26.36,26.37,162900.0,18.378,18.385,18.3641,18.371,162900.0
2012-03-06 12:40:00,26.37,26.39,26.36,26.36,106200.0,18.371,18.385,18.3641,18.3641,106200.0
2012-03-06 12:45:00,26.36,26.39,26.35,26.37,162400.0,18.3641,18.385,18.3571,18.371,162400.0
2012-03-06 12:50:00,26.37,26.39,26.33,26.39,450900.0,18.371,18.385,18.3432,18.385,450900.0
2012-03-06 12:55:00,26.39,26.4,26.38,26.39,199400.0,18.385,18.3919,18.378,18.385,199400.0
2012-03-06 13:00:00,26.39,26.47,26.37,26.46,489600.0,18.385,18.4407,18.371,18.4337,489600.0
2012-03-06 13:05:00,26.46,26.47,26.4,26.42,329200.0,18.4337,18.4407,18.3919,18.4059,329200.0
2012-03-06 13:10:00,26.42,26.42,26.38,26.4,246900.0,18.4059,18.4059,18.378,18.3919,246900.0
2012-03-06 13:15:00,26.39,26.4,26.35,26.37,361500.0,18.385,18.3919,18.3571,18.371,361500.0
2012-03-06 13:20:00,26.36,26.38,26.33,26.36,160900.0,18.3641,18.378,18.3432,18.3641,160900.0
2012-03-06 13:25:00,26.36,26.36,26.31,26.34,303800.0,18.3641,18.3641,18.3292,18.3501,303800.0
2012-03-06 13:30:00,26.34,26.39,26.34,26.37,142500.0,18.3501,18.385,18.3501,18.371,142500.0
2012-03-06 13:35:00,26.37,26.41,26.37,26.39,261900.0,18.371,18.3989,18.371,18.385,261900.0
2012-03-06 13:40:00,26.4,26.42,26.37,26.41,171400.0,18.3919,18.4059,18.371,18.3989,171400.0
2012-03-06 13:45:00,26.42,26.45,26.37,26.45,469500.0,18.4059,18.4268,18.371,18.4268,469500.0
2012-03-06 13:50:00,26.45,26.5,26.44,26.5,431800.0,18.4268,18.4616,18.4198,18.4616,431800.0
2012-03-06 13:55:00,26.5,26.52,26.48,26.51,626600.0,18.4616,18.4755,18.4477,18.4686,626600.0
2012-03-06 14:00:00,26.5,26.52,26.45,26.48,582000.0,18.4616,18.4755,18.4268,18.4477,582000.0
2012-03-06 14:05:00,26.48,26.51,26.46,26.51,330400.0,18.4477,18.4686,18.4337,18.4686,330400.0
2012-03-06 14:10:00,26.51,26.54,26.49,26.54,413800.0,18.4686,18.4895,18.4546,18.4895,413800.0
2012-03-06 14:15:00,26.54,26.56,26.51,26.55,756200.0,18.4895,18.5034,18.4686,18.4964,756200.0
2012-03-06 14:20:00,26.55,26.55,26.51,26.52,390100.0,18.4964,18.4964,18.4686,18.4755,390100.0
2012-03-06 14:25:00,26.51,26.52,26.47,26.49,407100.0,18.4686,18.4755,18.4407,18.4546,407100.0
2012-03-06 14:30:00,26.49,26.49,26.46,26.48,213600.0,18.4546,18.4546,18.4337,18.4477,213600.0
2012-03-06 14:35:00,26.47,26.48,26.44,26.48,437700.0,18.4407,18.4477,18.4198,18.4477,437700.0
2012-03-06 14:40:00,26.47,26.48,26.45,26.48,272200.0,18.4407,18.4477,18.4268,18.4477,272200.0
2012-03-06 14:45:00,26.48,26.49,26.46,26.49,375200.0,18.4477,18.4546,18.4337,18.4546,375200.0
2012-03-06 14:50:00,26.49,26.52,26.48,26.51,331100.0,18.4546,18.4755,18.4477,18.4686,331100.0
2012-03-06 14:55:00,26.5,26.52,26.49,26.49,316500.0,18.4616,18.4755,18.4546,18.4546,316500.0
2012-03-06 15:00:00,26.49,26.54,26.48,26.54,287200.0,18.4546,18.4895,18.4477,18.4895,287200.0
2012-03-06 15:05:00,26.54,26.57,26.53,26.57,328500.0,18.4895,18.5104,18.4825,18.5104,328500.0
2012-03-06 15:10:00,26.57,26.57,26.54,26.55,250600.0,18.5104,18.5104,18.4895,18.4964,250600.0
2012-03-06 15:15:00,26.55,26.57,26.54,26.57,554300.0,18.4964,18.5104,18.4895,18.5104,554300.0
2012-03-06 15:20:00,26.56,26.58,26.55,26.57,439300.0,18.5034,18.5173,18.4964,18.5104,439300.0
2012-03-06 15:25:00,26.57,26.59,26.56,26.58,446200.0,18.5104,18.5243,18.5034,18.5173,446200.0
2012-03-06 15:30:00,26.58,26.58,26.52,26.53,475600.0,18.5173,18.5173,18.4755,18.4825,475600.0
2012-03-06 15:35:00,26.53,26.55,26.52,26.55,382600.0,18.4825,18.4964,18.4755,18.4964,382600.0
2012-03-06 15:40:00,26.55,26.57,26.54,26.54,507400.0,18.4964,18.5104,18.4895,18.4895,507400.0
2012-03-06 15:45:00,26.54,26.59,26.54,26.59,419400.0,18.4895,18.5243,18.4895,18.5243,419400.0
2012-03-06 15:50:00,26.59,26.62,26.58,26.61,1265000.0,18.5243,18.5452,18.5173,18.5382,1265000.0
2012-03-06 15:55:00,26.61,26.63,26.59,26.59,1531100.0,18.5382,18.5522,18.5243,18.5243,1531100.0
2012-03-07 09:30:00,26.58,26.67,26.52,26.64,1045400.0,18.5173,18.58,18.4755,18.5591,1045400.0
2012-03-07 09:35:00,26.63,26.69,26.61,26.63,425900.0,18.5522,18.594,18.5382,18.5522,425900.0
2012-03-07 09:40:00,26.64,26.65,26.59,26.6,296400.0,18.5591,18.5661,18.5243,18.5313,296400.0
2012-03-07 09:45:00,26.6,26.61,26.56,26.58,584600.0,18.5313,18.5382,18.5034,18.5173,584600.0
2012-03-07 09:50:00,26.58,26.7,26.57,26.68,643700.0,18.5173,18.6009,18.5104,18.587,643700.0
2012-03-07 09:55:00,26.68,26.74,26.68,26.74,537100.0,18.587,18.6288,18.587,18.6288,537100.0
2012-03-07 10:00:00,26.74,26.78,26.73,26.76,714600.0,18.6288,18.6567,18.6218,18.6427,714600.0
2012-03-07 10:05:00,26.76,26.76,26.72,26.73,410700.0,18.6427,18.6427,18.6149,18.6218,410700.0
2012-03-07 10:10:00,26.72,26.79,26.72,26.78,402200.0,18.6149,18.6636,18.6149,18.6567,402200.0
2012-03-07 10:15:00,26.79,26.81,26.77,26.8,615000.0,18.6636,18.6776,18.6497,18.6706,615000.0
2012-03-07 10:20:00,26.81,26.81,26.74,26.75,467300.0,18.6776,18.6776,18.6288,18.6358,467300.0
2012-03-07 10:25:00,26.74,26.82,26.72,26.82,670100.0,18.6288,18.6845,18.6149,18.6845,670100.0
2012-03-07 10:30:00,26.82,26.82,26.77,26.78,274800.0,18.6845,18.6845,18.6497,18.6567,274800.0
2012-03-07 10:35:00,26.77,26.82,26.77,26.8,371100.0,18.6497,18.6845,18.6497,18.6706,371100.0
2012-03-07 10:40:00,26.8,26.83,26.77,26.77,459500.0,18.6706,18.6915,18.6497,18.6497,459500.0
2012-03-07 10:45:00,26.76,26.77,26.73,26.74,291500.0,18.6427,18.6497,18.6218,18.6288,291500.0
2012-03-07 10:50:00,26.75,26.76,26.73,26.74,255300.0,18.6358,18.6427,18.6218,18.6288,255300.0
2012-03-07 10:55:00,26.73,26.74,26.7,26.71,454200.0,18.6218,18.6288,18.6009,18.6079,454200.0
2012-03-07 11:00:00,26.71,26.76,26.71,26.75,360300.0,18.6079,18.6427,18.6079,18.6358,360300.0
2012-03-07 11:05:00,26.75,26.78,26.74,26.78,255100.0,18.6358,18.6567,18.6288,18.6567,255100.0
2012-03-07 11:10:00,26.78,26.78,26.76,26.76,392100.0,18.6567,18.6567,18.6427,18.6427,392100.0
2012-03-07 11:15:00,26.76,26.79,26.76,26.79,235700.0,18.6427,18.6636,18.6427,18.6636,235700.0
2012-03-07 11:20:00,26.78,26.83,26.78,26.83,279400.0,18.6567,18.6915,18.6567,18.6915,279400.0
2012-03-07 11:25:00,26.83,26.85,26.82,26.84,289200.0,18.6915,18.7054,18.6845,18.6985,289200.0
2012-03-07 11:30:00,26.85,26.86,26.83,26.86,293800.0,18.7054,18.7124,18.6915,18.7124,293800.0
2012-03-07 11:35:00,26.86,26.88,26.83,26.86,749600.0,18.7124,18.7263,18.6915,18.7124,749600.0
2012-03-07 11:40:00,26.87,26.88,26.86,26.88,131500.0,18.7194,18.7263,18.7124,18.7263,131500.0
2012-03-07 11:45:00,26.87,26.88,26.87,26.88,120200.0,18.7194,18.7263,18.7194,18.7263,120200.0
2012-03-07 11:50:00,26.88,26.9,26.87,26.89,374600.0,18.7263,18.7403,18.7194,18.7333,374600.0
2012-03-07 11:55:00,26.89,26.92,26.89,26.91,303800.0,18.7333,18.7542,18.7333,18.7472,303800.0
2012-03-07 12:00:00,26.91,26.93,26.9,26.92,209500.0,18.7472,18.7612,18.7403,18.7542,209500.0
2012-03-07 12:05:00,26.91,26.93,26.9,26.9,189400.0,18.7472,18.7612,18.7403,18.7403,189400.0
2012-03-07 12:10:00,26.9,26.91,26.9,26.9,78200.0,18.7403,18.7472,18.7403,18.7403,78200.0
2012-03-07 12:15:00,26.9,26.91,26.88,26.89,257200.0,18.7403,18.7472,18.7263,18.7333,257200.0
2012-03-07 12:20:00,26.89,26.89,26.88,26.88,63200.0,18.7333,18.7333,18.7263,18.7263,63200.0
2012-03-07 12:25:00,26.89,26.91,26.88,26.9,129300.0,18.7333,18.7472,18.7263,18.7403,129300.0
2012-03-07 12:30:00,26.91,26.91,26.86,26.87,245400.0,18.7472,18.7472,18.7124,18.7194,245400.0
2012-03-07 12:35:00,26.88,26.89,26.87,26.87,201200.0,18.7263,18.7333,18.7194,18.7194,201200.0
2012-03-07 12:40:00,26.87,26.9,26.87,26.89,85300.0,18.7194,18.7403,18.7194,18.7333,85300.0
2012-03-07 12:45:00,26.9,26.91,26.89,26.89,228600.0,18.7403,18.7472,18.7333,18.7333,228600.0
2012-03-07 12:50:00,26.9,26.9,26.89,26.9,58900.0,18.7403,18.7403,18.7333,18.7403,58900.0
2012-03-07 12:55:00,26.89,26.9,26.89,26.9,73900.0,18.7333,18.7403,18.7333,18.7403,73900.0
2012-03-07 13:00:00,26.89,26.9,26.86,26.88,339100.0,18.7333,18.7403,18.7124,18.7263,339100.0
2012-03-07 13:05:00,26.88,26.88,26.86,26.86,162900.0,18.7263,18.7263,18.7124,18.7124,162900.0
2012-03-07 13:10:00,26.86,26.89,26.84,26.86,364800.0,18.7124,18.7333,18.6985,18.7124,364800.0
2012-03-07 13:15:00,26.86,26.87,26.85,26.85,308000.0,18.7124,18.7194,18.7054,18.7054,308000.0
2012-03-07 13:20:00,26.86,26.87,26.84,26.86,567700.0,18.7124,18.7194,18.6985,18.7124,567700.0
2012-03-07 13:25:00,26.87,26.87,26.85,26.85,193900.0,18.7194,18.7194,18.7054,18.7054,193900.0
2012-03-07 13:30:00,26.86,26.88,26.83,26.84,271300.0,18.7124,18.7263,18.6915,18.6985,271300.0
2012-03-07 13:35:00,26.85,26.86,26.83,26.85,226100.0,18.7054,18.7124,18.6915,18.7054,226100.0
2012-03-07 13:40:00,26.85,26.85,26.8,26.82,308600.0,18.7054,18.7054,18.6706,18.6845,308600.0
2012-03-07 13:45:00,26.81,26.86,26.81,26.86,370200.0,18.6776,18.7124,18.6776,18.7124,370200.0
2012-03-07 13:50:00,26.86,26.89,26.85,26.88,276100.0,18.7124,18.7333,18.7054,18.7263,276100.0
2012-03-07 13:55:00,26.88,26.9,26.87,26.89,326400.0,18.7263,18.7403,18.7194,18.7333,326400.0
2012-03-07 14:00:00,26.89,26.94,26.89,26.93,270300.0,18.7333,18.7681,18.7333,18.7612,270300.0
2012-03-07 14:05:00,26.93,26.94,26.91,26.92,221900.0,18.7612,18.7681,18.7472,18.7542,221900.0
2012-03-07 14:10:00,26.92,26.92,26.9,26.92,169500.0,18.7542,18.7542,18.7403,18.7542,169500.0
2012-03-07 14:15:00,26.92,26.95,26.91,26.93,298600.0,18.7542,18.7751,18.7472,18.7612,298600.0
2012-03-07 14:20:00,26.93,26.94,26.91,26.92,270400.0,18.7612,18.7681,18.7472,18.7542,270400.0
2012-03-07 14:25:00,26.92,26.96,26.91,26.96,276800.0,18.7542,18.7821,18.7472,18.7821,276800.0
2012-03-07 14:30:00,26.96,26.97,26.91,26.92,378700.0,18.7821,18.789,18.7472,18.7542,378700.0
2012-03-07 14:35:00,26.92,26.92,26.9,26.92,293500.0,18.7542,18.7542,18.7403,18.7542,293500.0
2012-03-07 14:40:00,26.92,26.93,26.9,26.91,523000.0,18.7542,18.7612,18.7403,18.7472,523000.0
2012-03-07 14:45:00,26.91,26.94,26.91,26.93,326800.0,18.7472,18.7681,18.7472,18.7612,326800.0
2012-03-07 14:50:00,26.92,26.95,26.92,26.95,370100.0,18.7542,18.7751,18.7542,18.7751,370100.0
2012-03-07 14:55:00,26.95,26.98,26.94,26.98,513600.0,18.7751,18.796,18.7681,18.796,513600.0
2012-03-07 15:00:00,26.97,26.98,26.93,26.94,540200.0,18.789,18.796,18.7612,18.7681,540200.0
2012-03-07 15:05:00,26.93,26.95,26.92,26.94,307900.0,18.7612,18.7751,18.7542,18.7681,307900.0
2012-03-07 15:10:00,26.94,26.95,26.91,26.95,324300.0,18.7681,18.7751,18.7472,18.7751,324300.0
2012-03-07 15:15:00,26.95,26.96,26.92,26.96,435400.0,18.7751,18.7821,18.7542,18.7821,435400.0
2012-03-07 15:20:00,26.96,26.98,26.95,26.96,364600.0,18.7821,18.796,18.7751,18.7821,364600.0
2012-03-07 15:25:00,26.95,26.98,26.95,26.98,325000.0,18.7751,18.796,18.7751,18.796,325000.0
2012-03-07 15:30:00,26.97,26.99,26.97,26.99,538500.0,18.789,18.803,18.789,18.803,538500.0
2012-03-07 15:35:00,26.99,26.99,26.98,26.99,239300.0,18.803,18.803,18.796,18.803,239300.0
2012-03-07 15:40:00,26.99,26.99,26.96,26.99,922700.0,18.803,18.803,18.7821,18.803,922700.0
2012-03-07 15:45:00,26.99,27.0,26.96,26.96,575700.0,18.803,18.8099,18.7821,18.7821,575700.0
2012-03-07 15:50:00,26.97,26.98,26.94,26.95,1092900.0,18.789,18.796,18.7681,18.7751,1092900.0
2012-03-07 15:55:00,26.95,26.96,26.9,26.91,1768900.0,18.7751,18.7821,18.7403,18.7472,1768900.0
2012-03-08 09:30:00,27.03,27.04,26.93,26.93,1259800.0,18.8308,18.8378,18.7612,18.7612,1259800.0
2012-03-08 09:35:00,26.93,26.97,26.85,26.88,714500.0,18.7612,18.789,18.7054,18.7263,714500.0
2012-03-08 09:40:00,26.88,26.9,26.84,26.9,830100.0,18.7263,18.7403,18.6985,18.7403,830100.0
2012-03-08 09:45:00,26.89,26.91,26.85,26.87,324700.0,18.7333,18.7472,18.7054,18.7194,324700.0
2012-03-08 09:50:00,26.86,26.9,26.82,26.83,767200.0,18.7124,18.7403,18.6845,18.6915,767200.0
2012-03-08 09:55:00,26.82,26.88,26.82,26.86,619600.0,18.6845,18.7263,18.6845,18.7124,619600.0
2012-03-08 10:00:00,26.85,26.86,26.8,26.82,654200.0,18.7054,18.7124,18.6706,18.6845,654200.0
2012-03-08 10:05:00,26.82,26.83,26.8,26.82,426200.0,18.6845,18.6915,18.6706,18.6845,426200.0
2012-03-08 10:10:00,26.82,26.83,26.78,26.8,572300.0,18.6845,18.6915,18.6567,18.6706,572300.0
2012-03-08 10:15:00,26.8,26.84,26.79,26.82,248500.0,18.6706,18.6985,18.6636,18.6845,248500.0
2012-03-08 10:20:00,26.83,26.83,26.76,26.78,564300.0,18.6915,18.6915,18.6427,18.6567,564300.0
2012-03-08 10:25:00,26.77,26.79,26.75,26.79,296400.0,18.6497,18.6636,18.6358,18.6636,296400.0
2012-03-08 10:30:00,26.79,26.84,26.79,26.83,355700.0,18.6636,18.6985,18.6636,18.6915,355700.0
2012-03-08 10:35:00,26.82,26.85,26.81,26.85,457600.0,18.6845,18.7054,18.6776,18.7054,457600.0
2012-03-08 10:40:00,26.85,26.85,26.83,26.83,401100.0,18.7054,18.7054,18.6915,18.6915,401100.0
2012-03-08 10:45:00,26.83,26.86,26.83,26.85,393300.0,18.6915,18.7124,18.6915,18.7054,393300.0
2012-03-08 10:50:00,26.85,26.86,26.83,26.84,128100.0,18.7054,18.7124,18.6915,18.6985,128100.0
2012-03-08 10:55:00,26.85,26.85,26.82,26.83,172500.0,18.7054,18.7054,18.6845,18.6915,172500.0
2012-03-08 11:00:00,26.83,26.88,26.83,26.87,509400.0,18.6915,18.7263,18.6915,18.7194,509400.0
2012-03-08 11:05:00,26.86,26.87,26.84,26.85,379400.0,18.7124,18.7194,18.6985,18.7054,379400.0
2012-03-08 11:10:00,26.85,26.87,26.83,26.85,741500.0,18.7054,18.7194,18.6915,18.7054,741500.0
2012-03-08 11:15:00,26.86,26.89,26.84,26.87,475300.0,18.7124,18.7333,18.6985,18.7194,475300.0
2012-03-08 11:20:00,26.87,26.89,26.85,26.89,809300.0,18.7194,18.7333,18.7054,18.7333,809300.0
2012-03-08 11:25:00,26.89,26.89,26.84,26.84,374500.0,18.7333,18.7333,18.6985,18.6985,374500.0
2012-03-08 11:30:00,26.85,26.87,26.84,26.84,373300.0,18.7054,18.7194,18.6985,18.6985,373300.0
2012-03-08 11:35:00,26.84,26.86,26.84,26.85,175000.0,18.6985,18.7124,18.6985,18.7054,175000.0
2012-03-08 11:40:00,26.85,26.86,26.83,26.84,108900.0,18.7054,18.7124,18.6915,18.6985,108900.0
2012-03-08 11:45:00,26.83,26.86,26.83,26.84,166200.0,18.6915,18.7124,18.6915,18.6985,166200.0
2012-03-08 11:50:00,26.85,26.85,26.8,26.8,422700.0,18.7054,18.7054,18.6706,18.6706,422700.0
2012-03-08 11:55:00,26.81,26.83,26.8,26.82,222800.0,18.6776,18.6915,18.6706,18.6845,222800.0
2012-03-08 12:00:00,26.82,26.83,26.8,26.83,192800.0,18.6845,18.6915,18.6706,18.6915,192800.0
2012-03-08 12:05:00,26.83,26.86,26.83,26.86,157100.0,18.6915,18.7124,18.6915,18.7124,157100.0
2012-03-08 12:10:00,26.85,26.9,26.85,26.89,272500.0,18.7054,18.7403,18.7054,18.7333,272500.0
2012-03-08 12:15:00,26.89,26.9,26.86,26.87,131600.0,18.7333,18.7403,18.7124,18.7194,131600.0
2012-03-08 12:20:00,26.86,26.87,26.86,26.86,61200.0,18.7124,18.7194,18.7124,18.7124,61200.0
2012-03-08 12:25:00,26.86,26.87,26.84,26.85,251100.0,18.7124,18.7194,18.6985,18.7054,251100.0
2012-03-08 12:30:00,26.86,26.86,26.85,26.86,57900.0,18.7124,18.7124,18.7054,18.7124,57900.0
2012-03-08 12:35:00,26.86,26.86,26.83,26.84,163800.0,18.7124,18.7124,18.6915,18.6985,163800.0
2012-03-08 12:40:00,26.84,26.85,26.83,26.83,173800.0,18.6985,18.7054,18.6915,18.6915,173800.0
2012-03-08 12:45:00,26.84,26.86,26.83,26.84,270400.0,18.6985,18.7124,18.6915,18.6985,270400.0
2012-03-08 12:50:00,26.83,26.88,26.83,26.87,508600.0,18.6915,18.7263,18.6915,18.7194,508600.0
2012-03-08 12:55:00,26.87,26.88,26.85,26.85,109800.0,18.7194,18.7263,18.7054,18.7054,109800.0
2012-03-08 13:00:00,26.86,26.87,26.83,26.84,119600.0,18.7124,18.7194,18.6915,18.6985,119600.0
2012-03-08 13:05:00,26.83,26.84,26.83,26.84,66200.0,18.6915,18.6985,18.6915,18.6985,66200.0
2012-03-08 13:10:00,26.83,26.84,26.81,26.82,297800.0,18.6915,18.6985,18.6776,18.6845,297800.0
2012-03-08 13:15:00,26.82,26.84,26.82,26.83,122300.0,18.6845,18.6985,18.6845,18.6915,122300.0
2012-03-08 13:20:00,26.82,26.82,26.8,26.8,244300.0,18.6845,18.6845,18.6706,18.6706,244300.0
2012-03-08 13:25:00,26.81,26.82,26.79,26.8,288300.0,18.6776,18.6845,18.6636,18.6706,288300.0
2012-03-08 13:30:00,26.81,26.81,26.79,26.8,171300.0,18.6776,18.6776,18.6636,18.6706,171300.0
2012-03-08 13:35:00,26.81,26.81,26.77,26.79,263600.0,18.6776,18.6776,18.6497,18.6636,263600.0
2012-03-08 13:40:00,26.78,26.8,26.78,26.79,200100.0,18.6567,18.6706,18.6567,18.6636,200100.0
2012-03-08 13:45:00,26.79,26.79,26.78,26.79,67300.0,18.6636,18.6636,18.6567,18.6636,67300.0
2012-03-08 13:50:00,26.79,26.79,26.78,26.78,195900.0,18.6636,18.6636,18.6567,18.6567,195900.0
2012-03-08 13:55:00,26.78,26.79,26.77,26.79,142800.0,18.6567,18.6636,18.6497,18.6636,142800.0
2012-03-08 14:00:00,26.78,26.81,26.78,26.79,198700.0,18.6567,18.6776,18.6567,18.6636,198700.0
2012-03-08 14:05:00,26.8,26.8,26.77,26.8,259400.0,18.6706,18.6706,18.6497,18.6706,259400.0
2012-03-08 14:10:00,26.79,26.8,26.76,26.76,328300.0,18.6636,18.6706,18.6427,18.6427,328300.0
2012-03-08 14:15:00,26.76,26.81,26.76,26.8,663500.0,18.6427,18.6776,18.6427,18.6706,663500.0
2012-03-08 14:20:00,26.8,26.81,26.79,26.81,148100.0,18.6706,18.6776,18.6636,18.6776,148100.0
2012-03-08 14:25:00,26.81,26.81,26.79,26.8,203500.0,18.6776,18.6776,18.6636,18.6706,203500.0
2012-03-08 14:30:00,26.8,26.81,26.78,26.79,270400.0,18.6706,18.6776,18.6567,18.6636,270400.0
2012-03-08 14:35:00,26.79,26.8,26.77,26.78,204400.0,18.6636,18.6706,18.6497,18.6567,204400.0
2012-03-08 14:40:00,26.79,26.83,26.78,26.83,274100.0,18.6636,18.6915,18.6567,18.6915,274100.0
2012-03-08 14:45:00,26.83,26.84,26.81,26.83,598000.0,18.6915,18.6985,18.6776,18.6915,598000.0
2012-03-08 14:50:00,26.84,26.87,26.83,26.85,391400.0,18.6985,18.7194,18.6915,18.7054,391400.0
2012-03-08 14:55:00,26.86,26.87,26.83,26.87,469800.0,18.7124,18.7194,18.6915,18.7194,469800.0
2012-03-08 15:00:00,26.86,26.87,26.84,26.86,259300.0,18.7124,18.7194,18.6985,18.7124,259300.0
2012-03-08 15:05:00,26.86,26.87,26.85,26.86,340500.0,18.7124,18.7194,18.7054,18.7124,340500.0
2012-03-08 15:10:00,26.86,26.91,26.86,26.9,480100.0,18.7124,18.7472,18.7124,18.7403,480100.0
2012-03-08 15:15:00,26.9,26.9,26.87,26.88,502000.0,18.7403,18.7403,18.7194,18.7263,502000.0
2012-03-08 15:20:00,26.88,26.89,26.85,26.88,396000.0,18.7263,18.7333,18.7054,18.7263,396000.0
2012-03-08 15:25:00,26.88,26.88,26.84,26.86,354200.0,18.7263,18.7263,18.6985,18.7124,354200.0
2012-03-08 15:30:00,26.86,26.9,26.86,26.9,382100.0,18.7124,18.7403,18.7124,18.7403,382100.0
2012-03-08 15:35:00,26.9,26.9,26.84,26.85,765300.0,18.7403,18.7403,18.6985,18.7054,765300.0
2012-03-08 15:40:00,26.85,26.89,26.84,26.88,387200.0,18.7054,18.7333,18.6985,18.7263,387200.0
2012-03-08 15:45:00,26.88,26.89,26.85,26.86,409900.0,18.7263,18.7333,18.7054,18.7124,409900.0
2012-03-08 15:50:00,26.86,26.91,26.86,26.89,792400.0,18.7124,18.7472,18.7124,18.7333,792400.0
2012-03-08 15:55:00,26.89,26.9,26.83,26.84,1387500.0,18.7333,18.7403,18.6915,18.6985,1387500.0
2012-03-09 09:30:00,26.92,26.99,26.87,26.97,897900.0,18.7542,18.803,18.7194,18.789,897900.0
2012-03-09 09:35:00,26.97,27.03,26.94,27.01,624300.0,18.789,18.8308,18.7681,18.8169,624300.0
2012-03-09 09:40:00,27.0,27.03,26.98,27.01,284200.0,18.8099,18.8308,18.796,18.8169,284200.0
2012-03-09 09:45:00,27.01,27.03,26.95,26.98,370700.0,18.8169,18.8308,18.7751,18.796,370700.0
2012-03-09 09:50:00,26.98,27.0,26.95,26.95,344700.0,18.796,18.8099,18.7751,18.7751,344700.0
2012-03-09 09:55:00,26.95,26.95,26.92,26.94,288500.0,18.7751,18.7751,18.7542,18.7681,288500.0
2012-03-09 10:00:00,26.94,26.99,26.93,26.98,603700.0,18.7681,18.803,18.7612,18.796,603700.0
2012-03-09 10:05:00,26.98,27.0,26.95,27.0,460100.0,18.796,18.8099,18.7751,18.8099,460100.0
2012-03-09 10:10:00,27.0,27.0,26.96,26.99,828600.0,18.8099,18.8099,18.7821,18.803,828600.0
2012-03-09 10:15:00,26.99,27.0,26.97,27.0,439000.0,18.803,18.8099,18.789,18.8099,439000.0
2012-03-09 10:20:00,27.0,27.02,26.99,27.02,487700.0,18.8099,18.8239,18.803,18.8239,487700.0
2012-03-09 10:25:00,27.02,27.04,27.01,27.04,188700.0,18.8239,18.8378,18.8169,18.8378,188700.0
2012-03-09 10:30:00,27.04,27.08,27.04,27.07,333100.0,18.8378,18.8657,18.8378,18.8587,333100.0
2012-03-09 10:35:00,27.08,27.1,27.08,27.09,289700.0,18.8657,18.8796,18.8657,18.8726,289700.0
2012-03-09 10:40:00,27.09,27.12,27.06,27.07,608400.0,18.8726,18.8935,18.8517,18.8587,608400.0
2012-03-09 10:45:00,27.07,27.08,27.05,27.06,285100.0,18.8587,18.8657,18.8448,18.8517,285100.0
2012-03-09 10:50:00,27.07,27.1,27.06,27.08,292000.0,18.8587,18.8796,18.8517,18.8657,292000.0
2012-03-09 10:55:00,27.07,27.1,27.07,27.09,205400.0,18.8587,18.8796,18.8587,18.8726,205400.0
2012-03-09 11:00:00,27.09,27.1,27.06,27.08,264600.0,18.8726,18.8796,18.8517,18.8657,264600.0
2012-03-09 11:05:00,27.09,27.12,27.08,27.1,429000.0,18.8726,18.8935,18.8657,18.8796,429000.0
2012-03-09 11:10:00,27.11,27.11,27.08,27.08,205100.0,18.8866,18.8866,18.8657,18.8657,205100.0
2012-03-09 11:15:00,27.09,27.11,27.08,27.11,546600.0,18.8726,18.8866,18.8657,18.8866,546600.0
2012-03-09 11:20:00,27.11,27.11,27.08,27.11,240900.0,18.8866,18.8866,18.8657,18.8866,240900.0
2012-03-09 11:25:00,27.11,27.11,27.07,27.11,358100.0,18.8866,18.8866,18.8587,18.8866,358100.0
2012-03-09 11:30:00,27.1,27.11,27.09,27.09,317600.0,18.8796,18.8866,18.8726,18.8726,317600.0
2012-03-09 11:35:00,27.08,27.12,27.08,27.11,279700.0,18.8657,18.8935,18.8657,18.8866,279700.0
2012-03-09 11:40:00,27.11,27.12,27.11,27.12,75700.0,18.8866,18.8935,18.8866,18.8935,75700.0
2012-03-09 11:45:00,27.12,27.14,27.11,27.13,454200.0,18.8935,18.9075,18.8866,18.9005,454200.0
2012-03-09 11:50:00,27.12,27.15,27.12,27.15,268800.0,18.8935,18.9144,18.8935,18.9144,268800.0
2012-03-09 11:55:00,27.15,27.15,27.14,27.15,153800.0,18.9144,18.9144,18.9075,18.9144,153800.0
2012-03-09 12:00:00,27.15,27.15,27.13,27.14,206800.0,18.9144,18.9144,18.9005,18.9075,206800.0
2012-03-09 12:05:00,27.13,27.14,27.1,27.12,379800.0,18.9005,18.9075,18.8796,18.8935,379800.0
2012-03-09 12:10:00,27.12,27.14,27.11,27.14,303700.0,18.8935,18.9075,18.8866,18.9075,303700.0
2012-03-09 12:15:00,27.13,27.14,27.11,27.12,264200.0,18.9005,18.9075,18.8866,18.8935,264200.0
2012-03-09 12:20:00,27.12,27.13,27.11,27.11,322500.0,18.8935,18.9005,18.8866,18.8866,322500.0
2012-03-09 12:25:00,27.12,27.12,27.11,27.12,79000.0,18.8935,18.8935,18.8866,18.8935,79000.0
2012-03-09 12:30:00,27.12,27.12,27.1,27.11,184200.0,18.8935,18.8935,18.8796,18.8866,184200.0
2012-03-09 12:35:00,27.11,27.13,27.09,27.12,529600.0,18.8866,18.9005,18.8726,18.8935,529600.0
2012-03-09 12:40:00,27.12,27.14,27.11,27.14,204200.0,18.8935,18.9075,18.8866,18.9075,204200.0
2012-03-09 12:45:00,27.14,27.14,27.11,27.13,336800.0,18.9075,18.9075,18.8866,18.9005,336800.0
2012-03-09 12:50:00,27.13,27.13,27.11,27.12,161000.0,18.9005,18.9005,18.8866,18.8935,161000.0
2012-03-09 12:55:00,27.11,27.12,27.11,27.11,86100.0,18.8866,18.8935,18.8866,18.8866,86100.0
2012-03-09 13:00:00,27.11,27.12,27.1,27.12,193700.0,18.8866,18.8935,18.8796,18.8935,193700.0
2012-03-09 13:05:00,27.12,27.12,27.11,27.12,49200.0,18.8935,18.8935,18.8866,18.8935,49200.0
2012-03-09 13:10:00,27.12,27.14,27.11,27.14,170300.0,18.8935,18.9075,18.8866,18.9075,170300.0
2012-03-09 13:15:00,27.14,27.17,27.13,27.16,297100.0,18.9075,18.9284,18.9005,18.9214,297100.0
2012-03-09 13:20:00,27.16,27.16,27.08,27.1,852000.0,18.9214,18.9214,18.8657,18.8796,852000.0
2012-03-09 13:25:00,27.09,27.12,27.08,27.1,260000.0,18.8726,18.8935,18.8657,18.8796,260000.0
2012-03-09 13:30:00,27.1,27.12,27.05,27.05,417100.0,18.8796,18.8935,18.8448,18.8448,417100.0
2012-03-09 13:35:00,27.06,27.1,27.06,27.1,172600.0,18.8517,18.8796,18.8517,18.8796,172600.0
2012-03-09 13:40:00,27.1,27.1,27.09,27.1,114800.0,18.8796,18.8796,18.8726,18.8796,114800.0
2012-03-09 13:45:00,27.1,27.12,27.08,27.12,220300.0,18.8796,18.8935,18.8657,18.8935,220300.0
2012-03-09 13:50:00,27.12,27.12,27.08,27.08,194400.0,18.8935,18.8935,18.8657,18.8657,194400.0
2012-03-09 13:55:00,27.09,27.12,27.08,27.12,293100.0,18.8726,18.8935,18.8657,18.8935,293100.0
2012-03-09 14:00:00,27.12,27.14,27.11,27.13,257800.0,18.8935,18.9075,18.8866,18.9005,257800.0
2012-03-09 14:05:00,27.13,27.13,27.1,27.12,588100.0,18.9005,18.9005,18.8796,18.8935,588100.0
2012-03-09 14:10:00,27.12,27.13,27.11,27.12,218000.0,18.8935,18.9005,18.8866,18.8935,218000.0
2012-03-09 14:15:00,27.11,27.12,27.1,27.11,213100.0,18.8866,18.8935,18.8796,18.8866,213100.0
2012-03-09 14:20:00,27.1,27.12,27.09,27.1,220600.0,18.8796,18.8935,18.8726,18.8796,220600.0
2012-03-09 14:25:00,27.09,27.12,27.09,27.11,149800.0,18.8726,18.8935,18.8726,18.8866,149800.0
2012-03-09 14:30:00,27.12,27.14,27.11,27.12,202700.0,18.8935,18.9075,18.8866,18.8935,202700.0
2012-03-09 14:35:00,27.11,27.13,27.1,27.11,224500.0,18.8866,18.9005,18.8796,18.8866,224500.0
2012-03-09 14:40:00,27.11,27.14,27.1,27.1,509600.0,18.8866,18.9075,18.8796,18.8796,509600.0
2012-03-09 14:45:00,27.1,27.11,27.08,27.09,207500.0,18.8796,18.8866,18.8657,18.8726,207500.0
2012-03-09 14:50:00,27.08,27.09,27.04,27.06,525600.0,18.8657,18.8726,18.8378,18.8517,525600.0
2012-03-09 14:55:00,27.05,27.09,27.04,27.07,367500.0,18.8448,18.8726,18.8378,18.8587,367500.0
2012-03-09 15:00:00,27.07,27.11,27.06,27.1,340100.0,18.8587,18.8866,18.8517,18.8796,340100.0
2012-03-09 15:05:00,27.09,27.12,27.09,27.11,156300.0,18.8726,18.8935,18.8726,18.8866,156300.0
2012-03-09 15:10:00,27.11,27.11,27.07,27.09,336500.0,18.8866,18.8866,18.8587,18.8726,336500.0
2012-03-09 15:15:00,27.1,27.1,27.07,27.08,292700.0,18.8796,18.8796,18.8587,18.8657,292700.0
2012-03-09 15:20:00,27.09,27.11,27.07,27.08,263700.0,18.8726,18.8866,18.8587,18.8657,263700.0
2012-03-09 15:25:00,27.07,27.1,27.07,27.1,283000.0,18.8587,18.8796,18.8587,18.8796,283000.0
2012-03-09 15:30:00,27.1,27.1,27.05,27.05,283400.0,18.8796,18.8796,18.8448,18.8448,283400.0
2012-03-09 15:35:00,27.05,27.1,27.05,27.1,584600.0,18.8448,18.8796,18.8448,18.8796,584600.0
2012-03-09 15:40:00,27.1,27.1,27.07,27.07,373900.0,18.8796,18.8796,18.8587,18.8587,373900.0
2012-03-09 15:45:00,27.08,27.09,27.06,27.06,400900.0,18.8657,18.8726,18.8517,18.8517,400900.0
2012-03-09 15:50:00,27.07,27.08,27.02,27.02,606000.0,18.8587,18.8657,18.8239,18.8239,606000.0
2012-03-09 15:55:00,27.02,27.09,27.02,27.08,1315000.0,18.8239,18.8726,18.8239,18.8657,1315000.0
2012-03-12 09:30:00,27.05,27.06,26.94,26.95,729600.0,18.8448,18.8517,18.7681,18.7751,729600.0
2012-03-12 09:35:00,26.94,27.04,26.92,27.02,334800.0,18.7681,18.8378,18.7542,18.8239,334800.0
2012-03-12 09:40:00,27.02,27.05,27.01,27.02,226100.0,18.8239,18.8448,18.8169,18.8239,226100.0
2012-03-12 09:45:00,27.01,27.05,27.0,27.05,263100.0,18.8169,18.8448,18.8099,18.8448,263100.0
2012-03-12 09:50:00,27.05,27.05,26.98,27.03,292400.0,18.8448,18.8448,18.796,18.8308,292400.0
2012-03-12 09:55:00,27.03,27.06,27.01,27.04,379200.0,18.8308,18.8517,18.8169,18.8378,379200.0
2012-03-12 10:00:00,27.05,27.05,27.0,27.02,422900.0,18.8448,18.8448,18.8099,18.8239,422900.0
2012-03-12 10:05:00,27.02,27.07,27.02,27.04,454700.0,18.8239,18.8587,18.8239,18.8378,454700.0
2012-03-12 10:10:00,27.03,27.04,26.99,27.0,456300.0,18.8308,18.8378,18.803,18.8099,456300.0
2012-03-12 10:15:00,27.0,27.06,26.99,27.05,327500.0,18.8099,18.8517,18.803,18.8448,327500.0
2012-03-12 10:20:00,27.05,27.05,27.01,27.03,318400.0,18.8448,18.8448,18.8169,18.8308,318400.0
2012-03-12 10:25:00,27.03,27.05,27.03,27.04,128900.0,18.8308,18.8448,18.8308,18.8378,128900.0
2012-03-12 10:30:00,27.04,27.04,26.95,26.98,565100.0,18.8378,18.8378,18.7751,18.796,565100.0
2012-03-12 10:35:00,26.99,26.99,26.94,26.95,392300.0,18.803,18.803,18.7681,18.7751,392300.0
2012-03-12 10:40:00,26.96,26.97,26.93,26.94,417600.0,18.7821,18.789,18.7612,18.7681,417600.0
2012-03-12 10:45:00,26.94,26.95,26.91,26.92,225000.0,18.7681,18.7751,18.7472,18.7542,225000.0
2012-03-12 10:50:00,26.92,26.96,26.91,26.95,259800.0,18.7542,18.7821,18.7472,18.7751,259800.0
2012-03-12 10:55:00,26.95,26.95,26.92,26.94,207400.0,18.7751,18.7751,18.7542,18.7681,207400.0
2012-03-12 11:00:00,26.94,26.97,26.92,26.93,297900.0,18.7681,18.789,18.7542,18.7612,297900.0
2012-03-12 11:05:00,26.93,26.96,26.91,26.92,235400.0,18.7612,18.7821,18.7472,18.7542,235400.0
2012-03-12 11:10:00,26.92,26.96,26.92,26.96,528300.0,18.7542,18.7821,18.7542,18.7821,528300.0
2012-03-12 11:15:00,26.96,26.98,26.95,26.96,406900.0,18.7821,18.796,18.7751,18.7821,406900.0
2012-03-12 11:20:00,26.96,26.96,26.91,26.93,266600.0,18.7821,18.7821,18.7472,18.7612,266600.0
2012-03-12 11:25:00,26.94,26.95,26.92,26.95,116700.0,18.7681,18.7751,18.7542,18.7751,116700.0
2012-03-12 11:30:00,26.94,27.0,26.93,27.0,501500.0,18.7681,18.8099,18.7612,18.8099,501500.0
2012-03-12 11:35:00,27.0,27.02,26.97,27.02,563200.0,18.8099,18.8239,18.789,18.8239,563200.0
2012-03-12 11:40:00,27.02,27.02,26.99,27.01,218200.0,18.8239,18.8239,18.803,18.8169,218200.0
2012-03-12 11:45:00,27.0,27.02,26.99,27.01,175000.0,18.8099,18.8239,18.803,18.8169,175000.0
2012-03-12 11:50:00,27.01,27.04,26.99,26.99,297300.0,18.8169,18.8378,18.803,18.803,297300.0
2012-03-12 11:55:00,27.0,27.01,26.98,27.0,312300.0,18.8099,18.8169,18.796,18.8099,312300.0
2012-03-12 12:00:00,27.0,27.04,26.98,27.02,398200.0,18.8099,18.8378,18.796,18.8239,398200.0
2012-03-12 12:05:00,27.02,27.05,27.01,27.04,165300.0,18.8239,18.8448,18.8169,18.8378,165300.0
2012-03-12 12:10:00,27.03,27.08,27.02,27.08,401800.0,18.8308,18.8657,18.8239,18.8657,401800.0
2012-03-12 12:15:00,27.07,27.08,27.06,27.07,133500.0,18.8587,18.8657,18.8517,18.8587,133500.0
2012-03-12 12:20:00,27.06,27.08,27.06,27.07,154300.0,18.8517,18.8657,18.8517,18.8587,154300.0
2012-03-12 12:25:00,27.06,27.07,27.02,27.04,292700.0,18.8517,18.8587,18.8239,18.8378,292700.0
2012-03-12 12:30:00,27.04,27.04,27.01,27.02,283100.0,18.8378,18.8378,18.8169,18.8239,283100.0
2012-03-12 12:35:00,27.03,27.03,27.01,27.02,103100.0,18.8308,18.8308,18.8169,18.8239,103100.0
2012-03-12 12:40:00,27.03,27.03,27.0,27.03,138700.0,18.8308,18.8308,18.8099,18.8308,138700.0
2012-03-12 12:45:00,27.03,27.03,27.01,27.01,94300.0,18.8308,18.8308,18.8169,18.8169,94300.0
2012-03-12 12:50:00,27.01,27.02,26.97,26.98,402500.0,18.8169,18.8239,18.789,18.796,402500.0
2012-03-12 12:55:00,26.98,26.99,26.97,26.98,201200.0,18.796,18.803,18.789,18.796,201200.0
2012-03-12 13:00:00,26.97,26.98,26.96,26.97,72200.0,18.789,18.796,18.7821,18.789,72200.0
2012-03-12 13:05:00,26.97,26.99,26.96,26.99,386800.0,18.789,18.803,18.7821,18.803,386800.0
2012-03-12 13:10:00,26.99,27.0,26.95,26.95,157400.0,18.803,18.8099,18.7751,18.7751,157400.0
2012-03-12 13:15:00,26.95,26.99,26.95,26.98,204700.0,18.7751,18.803,18.7751,18.796,204700.0
2012-03-12 13:20:00,26.98,27.0,26.97,26.99,116000.0,18.796,18.8099,18.789,18.803,116000.0
2012-03-12 13:25:00,26.98,26.99,26.97,26.97,91200.0,18.796,18.803,18.789,18.789,91200.0
2012-03-12 13:30:00,26.97,27.0,26.97,27.0,172800.0,18.789,18.8099,18.789,18.8099,172800.0
2012-03-12 13:35:00,27.0,27.01,26.99,27.0,224600.0,18.8099,18.8169,18.803,18.8099,224600.0
2012-03-12 13:40:00,27.01,27.04,27.0,27.0,214100.0,18.8169,18.8378,18.8099,18.8099,214100.0
2012-03-12 13:45:00,27.0,27.01,27.0,27.0,175200.0,18.8099,18.8169,18.8099,18.8099,175200.0
2012-03-12 13:50:00,27.0,27.02,27.0,27.01,180600.0,18.8099,18.8239,18.8099,18.8169,180600.0
2012-03-12 13:55:00,27.01,27.03,27.01,27.02,338800.0,18.8169,18.8308,18.8169,18.8239,338800.0
2012-03-12 14:00:00,27.02,27.02,26.97,26.98,357800.0,18.8239,18.8239,18.789,18.796,357800.0
2012-03-12 14:05:00,26.98,26.98,26.97,26.98,129000.0,18.796,18.796,18.789,18.796,129000.0
2012-03-12 14:10:00,26.99,27.02,26.98,27.01,176100.0,18.803,18.8239,18.796,18.8169,176100.0
2012-03-12 14:15:00,27.0,27.01,26.99,27.0,131300.0,18.8099,18.8169,18.803,18.8099,131300.0
2012-03-12 14:20:00,27.0,27.0,26.98,26.99,148200.0,18.8099,18.8099,18.796,18.803,148200.0
2012-03-12 14:25:00,26.98,27.01,26.98,27.01,224000.0,18.796,18.8169,18.796,18.8169,224000.0
2012-03-12 14:30:00,27.0,27.01,27.0,27.0,74000.0,18.8099,18.8169,18.8099,18.8099,74000.0
2012-03-12 14:35:00,27.01,27.01,26.99,26.99,123400.0,18.8169,18.8169,18.803,18.803,123400.0
2012-03-12 14:40:00,26.99,27.0,26.99,27.0,57000.0,18.803,18.8099,18.803,18.8099,57000.0
2012-03-12 14:45:00,27.0,27.02,26.99,27.01,245600.0,18.8099,18.8239,18.803,18.8169,245600.0
2012-03-12 14:50:00,27.01,27.01,27.0,27.01,139300.0,18.8169,18.8169,18.8099,18.8169,139300.0
2012-03-12 14:55:00,27.0,27.01,27.0,27.0,147900.0,18.8099,18.8169,18.8099,18.8099,147900.0
2012-03-12 15:00:00,27.01,27.01,26.99,27.01,174800.0,18.8169,18.8169,18.803,18.8169,174800.0
2012-03-12 15:05:00,27.01,27.01,26.99,27.0,254600.0,18.8169,18.8169,18.803,18.8099,254600.0
2012-03-12 15:10:00,27.0,27.0,26.98,27.0,232700.0,18.8099,18.8099,18.796,18.8099,232700.0
2012-03-12 15:15:00,27.0,27.0,26.99,27.0,113200.0,18.8099,18.8099,18.803,18.8099,113200.0
2012-03-12 15:20:00,27.0,27.01,26.99,27.0,234200.0,18.8099,18.8169,18.803,18.8099,234200.0
2012-03-12 15:25:00,26.99,27.0,26.99,27.0,121900.0,18.803,18.8099,18.803,18.8099,121900.0
2012-03-12 15:30:00,26.99,27.0,26.99,27.0,189900.0,18.803,18.8099,18.803,18.8099,189900.0
2012-03-12 15:35:00,26.99,27.0,26.97,26.98,390400.0,18.803,18.8099,18.789,18.796,390400.0
2012-03-12 15:40:00,26.98,27.0,26.97,26.97,465300.0,18.796,18.8099,18.789,18.789,465300.0
2012-03-12 15:45:00,26.97,27.0,26.97,26.99,373600.0,18.789,18.8099,18.789,18.803,373600.0
2012-03-12 15:50:00,27.0,27.0,26.96,26.97,1103000.0,18.8099,18.8099,18.7821,18.789,1103000.0
2012-03-12 15:55:00,26.97,26.99,26.96,26.98,909100.0,18.789,18.803,18.7821,18.796,909100.0
2012-03-13 09:30:00,27.09,27.23,27.09,27.22,1274800.0,18.8726,18.9702,18.8726,18.9632,1274800.0
2012-03-13 09:35:00,27.23,27.3,27.21,27.3,630400.0,18.9702,19.0189,18.9562,19.0189,630400.0
2012-03-13 09:40:00,27.3,27.34,27.29,27.33,955100.0,19.0189,19.0468,19.012,19.0398,955100.0
2012-03-13 09:45:00,27.32,27.33,27.27,27.27,715700.0,19.0329,19.0398,18.998,18.998,715700.0
2012-03-13 09:50:00,27.27,27.31,27.27,27.3,473500.0,18.998,19.0259,18.998,19.0189,473500.0
2012-03-13 09:55:00,27.3,27.33,27.28,27.31,482100.0,19.0189,19.0398,19.005,19.0259,482100.0
2012-03-13 10:00:00,27.31,27.32,27.28,27.29,362200.0,19.0259,19.0329,19.005,19.012,362200.0
2012-03-13 10:05:00,27.28,27.29,27.21,27.24,726100.0,19.005,19.012,18.9562,18.9771,726100.0
2012-03-13 10:10:00,27.24,27.26,27.22,27.26,406400.0,18.9771,18.9911,18.9632,18.9911,406400.0
2012-03-13 10:15:00,27.26,27.26,27.2,27.25,260300.0,18.9911,18.9911,18.9493,18.9841,260300.0
2012-03-13 10:20:00,27.25,27.27,27.23,27.24,292800.0,18.9841,18.998,18.9702,18.9771,292800.0
2012-03-13 10:25:00,27.24,27.25,27.23,27.23,146900.0,18.9771,18.9841,18.9702,18.9702,146900.0
2012-03-13 10:30:00,27.23,27.29,27.23,27.26,477700.0,18.9702,19.012,18.9702,18.9911,477700.0
2012-03-13 10:35:00,27.26,27.36,27.26,27.36,1096800.0,18.9911,19.0607,18.9911,19.0607,1096800.0
2012-03-13 10:40:00,27.36,27.39,27.35,27.39,484300.0,19.0607,19.0816,19.0538,19.0816,484300.0
2012-03-13 10:45:00,27.38,27.39,27.36,27.36,318400.0,19.0747,19.0816,19.0607,19.0607,318400.0
2012-03-13 10:50:00,27.37,27.39,27.36,27.39,221300.0,19.0677,19.0816,19.0607,19.0816,221300.0
2012-03-13 10:55:00,27.39,27.41,27.37,27.41,701200.0,19.0816,19.0956,19.0677,19.0956,701200.0
2012-03-13 11:00:00,27.4,27.43,27.4,27.42,296200.0,19.0886,19.1095,19.0886,19.1025,296200.0
2012-03-13 11:05:00,27.41,27.42,27.39,27.41,189400.0,19.0956,19.1025,19.0816,19.0956,189400.0
2012-03-13 11:10:00,27.4,27.43,27.39,27.42,326100.0,19.0886,19.1095,19.0816,19.1025,326100.0
2012-03-13 11:15:00,27.41,27.43,27.38,27.39,316600.0,19.0956,19.1095,19.0747,19.0816,316600.0
2012-03-13 11:20:00,27.39,27.41,27.39,27.39,231700.0,19.0816,19.0956,19.0816,19.0816,231700.0
2012-03-13 11:25:00,27.4,27.4,27.37,27.39,370000.0,19.0886,19.0886,19.0677,19.0816,370000.0
2012-03-13 11:30:00,27.38,27.42,27.38,27.41,498900.0,19.0747,19.1025,19.0747,19.0956,498900.0
2012-03-13 11:35:00,27.41,27.44,27.4,27.42,208300.0,19.0956,19.1165,19.0886,19.1025,208300.0
2012-03-13 11:40:00,27.42,27.45,27.42,27.43,293200.0,19.1025,19.1234,19.1025,19.1095,293200.0
2012-03-13 11:45:00,27.44,27.45,27.41,27.43,252800.0,19.1165,19.1234,19.0956,19.1095,252800.0
2012-03-13 11:50:00,27.43,27.45,27.4,27.42,358800.0,19.1095,19.1234,19.0886,19.1025,358800.0
2012-03-13 11:55:00,27.42,27.44,27.42,27.42,170500.0,19.1025,19.1165,19.1025,19.1025,170500.0
2012-03-13 12:00:00,27.42,27.43,27.4,27.4,345400.0,19.1025,19.1095,19.0886,19.0886,345400.0
2012-03-13 12:05:00,27.4,27.41,27.39,27.39,186800.0,19.0886,19.0956,19.0816,19.0816,186800.0
2012-03-13 12:10:00,27.4,27.4,27.39,27.4,146200.0,19.0886,19.0886,19.0816,19.0886,146200.0
2012-03-13 12:15:00,27.4,27.44,27.39,27.42,221200.0,19.0886,19.1165,19.0816,19.1025,221200.0
2012-03-13 12:20:00,27.42,27.42,27.41,27.41,58100.0,19.1025,19.1025,19.0956,19.0956,58100.0
2012-03-13 12:25:00,27.41,27.42,27.41,27.42,99800.0,19.0956,19.1025,19.0956,19.1025,99800.0
2012-03-13 12:30:00,27.42,27.42,27.39,27.4,183400.0,19.1025,19.1025,19.0816,19.0886,183400.0
2012-03-13 12:35:00,27.41,27.41,27.4,27.4,107400.0,19.0956,19.0956,19.0886,19.0886,107400.0
2012-03-13 12:40:00,27.4,27.41,27.39,27.4,138000.0,19.0886,19.0956,19.0816,19.0886,138000.0
2012-03-13 12:45:00,27.39,27.41,27.39,27.4,209500.0,19.0816,19.0956,19.0816,19.0886,209500.0
2012-03-13 12:50:00,27.4,27.43,27.39,27.39,243200.0,19.0886,19.1095,19.0816,19.0816,243200.0
2012-03-13 12:55:00,27.39,27.41,27.39,27.4,173600.0,19.0816,19.0956,19.0816,19.0886,173600.0
2012-03-13 13:00:00,27.4,27.42,27.39,27.42,162200.0,19.0886,19.1025,19.0816,19.1025,162200.0
2012-03-13 13:05:00,27.41,27.42,27.41,27.41,111800.0,19.0956,19.1025,19.0956,19.0956,111800.0
2012-03-13 13:10:00,27.41,27.42,27.4,27.41,121300.0,19.0956,19.1025,19.0886,19.0956,121300.0
2012-03-13 13:15:00,27.41,27.42,27.4,27.42,188500.0,19.0956,19.1025,19.0886,19.1025,188500.0
2012-03-13 13:20:00,27.41,27.42,27.39,27.39,263800.0,19.0956,19.1025,19.0816,19.0816,263800.0
2012-03-13 13:25:00,27.4,27.4,27.38,27.39,245500.0,19.0886,19.0886,19.0747,19.0816,245500.0
2012-03-13 13:30:00,27.39,27.39,27.36,27.38,173400.0,19.0816,19.0816,19.0607,19.0747,173400.0
2012-03-13 13:35:00,27.38,27.38,27.36,27.37,186800.0,19.0747,19.0747,19.0607,19.0677,186800.0
2012-03-13 13:40:00,27.36,27.38,27.36,27.38,240800.0,19.0607,19.0747,19.0607,19.0747,240800.0
2012-03-13 13:45:00,27.38,27.38,27.36,27.37,235700.0,19.0747,19.0747,19.0607,19.0677,235700.0
2012-03-13 13:50:00,27.36,27.38,27.36,27.37,163900.0,19.0607,19.0747,19.0607,19.0677,163900.0
2012-03-13 13:55:00,27.38,27.38,27.34,27.36,262200.0,19.0747,19.0747,19.0468,19.0607,262200.0
2012-03-13 14:00:00,27.36,27.37,27.35,27.36,127400.0,19.0607,19.0677,19.0538,19.0607,127400.0
2012-03-13 14:05:00,27.37,27.37,27.35,27.36,125900.0,19.0677,19.0677,19.0538,19.0607,125900.0
2012-03-13 14:10:00,27.36,27.36,27.34,27.36,183600.0,19.0607,19.0607,19.0468,19.0607,183600.0
2012-03-13 14:15:00,27.36,27.38,27.33,27.38,413500.0,19.0607,19.0747,19.0398,19.0747,413500.0
2012-03-13 14:20:00,27.38,27.4,27.36,27.36,321700.0,19.0747,19.0886,19.0607,19.0607,321700.0
2012-03-13 14:25:00,27.37,27.37,27.34,27.34,308300.0,19.0677,19.0677,19.0468,19.0468,308300.0
2012-03-13 14:30:00,27.34,27.36,27.31,27.31,623000.0,19.0468,19.0607,19.0259,19.0259,623000.0
2012-03-13 14:35:00,27.32,27.34,27.32,27.34,174700.0,19.0329,19.0468,19.0329,19.0468,174700.0
2012-03-13 14:40:00,27.34,27.39,27.32,27.35,405900.0,19.0468,19.0816,19.0329,19.0538,405900.0
2012-03-13 14:45:00,27.35,27.37,27.34,27.34,256000.0,19.0538,19.0677,19.0468,19.0468,256000.0
2012-03-13 14:50:00,27.34,27.36,27.32,27.34,281700.0,19.0468,19.0607,19.0329,19.0468,281700.0
2012-03-13 14:55:00,27.33,27.36,27.32,27.36,478500.0,19.0398,19.0607,19.0329,19.0607,478500.0
2012-03-13 15:00:00,27.36,27.41,27.35,27.4,564500.0,19.0607,19.0956,19.0538,19.0886,564500.0
2012-03-13 15:05:00,27.39,27.42,27.38,27.42,554300.0,19.0816,19.1025,19.0747,19.1025,554300.0
2012-03-13 15:10:00,27.42,27.43,27.41,27.42,277400.0,19.1025,19.1095,19.0956,19.1025,277400.0
2012-03-13 15:15:00,27.43,27.45,27.4,27.44,1053000.0,19.1095,19.1234,19.0886,19.1165,1053000.0
2012-03-13 15:20:00,27.45,27.45,27.42,27.44,401200.0,19.1234,19.1234,19.1025,19.1165,401200.0
2012-03-13 15:25:00,27.45,27.45,27.4,27.43,696800.0,19.1234,19.1234,19.0886,19.1095,696800.0
2012-03-13 15:30:00,27.42,27.45,27.42,27.44,379200.0,19.1025,19.1234,19.1025,19.1165,379200.0
2012-03-13 15:35:00,27.44,27.45,27.43,27.45,425900.0,19.1165,19.1234,19.1095,19.1234,425900.0
2012-03-13 15:40:00,27.44,27.49,27.44,27.48,954100.0,19.1165,19.1513,19.1165,19.1443,954100.0
2012-03-13 15:45:00,27.49,27.49,27.46,27.47,706000.0,19.1513,19.1513,19.1304,19.1374,706000.0
2012-03-13 15:50:00,27.46,27.48,27.44,27.48,1069900.0,19.1304,19.1443,19.1165,19.1443,1069900.0
2012-03-13 15:55:00,27.48,27.5,27.47,27.49,1817500.0,19.1443,19.1583,19.1374,19.1513,1817500.0
2012-03-14 09:30:00,27.47,27.5,27.42,27.49,831900.0,19.1374,19.1583,19.1025,19.1513,831900.0
2012-03-14 09:35:00,27.49,27.53,27.47,27.49,714000.0,19.1513,19.1792,19.1374,19.1513,714000.0
2012-03-14 09:40:00,27.5,27.53,27.47,27.49,634500.0,19.1583,19.1792,19.1374,19.1513,634500.0
2012-03-14 09:45:00,27.5,27.57,27.49,27.57,1155800.0,19.1583,19.207,19.1513,19.207,1155800.0
2012-03-14 09:50:00,27.56,27.59,27.56,27.58,511900.0,19.2001,19.221,19.2001,19.214,511900.0
2012-03-14 09:55:00,27.59,27.6,27.57,27.59,515000.0,19.221,19.2279,19.207,19.221,515000.0
2012-03-14 10:00:00,27.6,27.7,27.58,27.7,1004700.0,19.2279,19.2976,19.214,19.2976,1004700.0
2012-03-14 10:05:00,27.7,27.75,27.67,27.74,1157900.0,19.2976,19.3324,19.2767,19.3255,1157900.0
2012-03-14 10:10:00,27.74,27.76,27.74,27.75,648600.0,19.3255,19.3394,19.3255,19.3324,648600.0
2012-03-14 10:15:00,27.76,27.81,27.75,27.81,518000.0,19.3394,19.3742,19.3324,19.3742,518000.0
2012-03-14 10:20:00,27.81,27.81,27.69,27.75,833800.0,19.3742,19.3742,19.2906,19.3324,833800.0
2012-03-14 10:25:00,27.74,27.75,27.71,27.74,539500.0,19.3255,19.3324,19.3046,19.3255,539500.0
2012-03-14 10:30:00,27.74,27.79,27.73,27.75,854400.0,19.3255,19.3603,19.3185,19.3324,854400.0
2012-03-14 10:35:00,27.76,27.79,27.74,27.78,482800.0,19.3394,19.3603,19.3255,19.3533,482800.0
2012-03-14 10:40:00,27.78,27.84,27.78,27.83,560900.0,19.3533,19.3951,19.3533,19.3882,560900.0
2012-03-14 10:45:00,27.83,27.9,27.83,27.87,654500.0,19.3882,19.4369,19.3882,19.416,654500.0
2012-03-14 10:50:00,27.87,27.88,27.81,27.83,353600.0,19.416,19.423,19.3742,19.3882,353600.0
2012-03-14 10:55:00,27.82,27.83,27.77,27.78,448100.0,19.3812,19.3882,19.3464,19.3533,448100.0
2012-03-14 11:00:00,27.79,27.79,27.74,27.75,444900.0,19.3603,19.3603,19.3255,19.3324,444900.0
2012-03-14 11:05:00,27.75,27.78,27.73,27.77,308800.0,19.3324,19.3533,19.3185,19.3464,308800.0
2012-03-14 11:10:00,27.78,27.8,27.76,27.79,561100.0,19.3533,19.3673,19.3394,19.3603,561100.0
2012-03-14 11:15:00,27.8,27.8,27.75,27.77,419900.0,19.3673,19.3673,19.3324,19.3464,419900.0
2012-03-14 11:20:00,27.76,27.84,27.76,27.8,607800.0,19.3394,19.3951,19.3394,19.3673,607800.0
2012-03-14 11:25:00,27.8,27.82,27.77,27.77,435300.0,19.3673,19.3812,19.3464,19.3464,435300.0
2012-03-14 11:30:00,27.77,27.77,27.73,27.74,256000.0,19.3464,19.3464,19.3185,19.3255,256000.0
2012-03-14 11:35:00,27.74,27.75,27.71,27.73,560100.0,19.3255,19.3324,19.3046,19.3185,560100.0
2012-03-14 11:40:00,27.72,27.75,27.71,27.74,312500.0,19.3115,19.3324,19.3046,19.3255,312500.0
2012-03-14 11:45:00,27.74,27.78,27.73,27.78,537200.0,19.3255,19.3533,19.3185,19.3533,537200.0
2012-03-14 11:50:00,27.77,27.78,27.71,27.72,330100.0,19.3464,19.3533,19.3046,19.3115,330100.0
2012-03-14 11:55:00,27.72,27.74,27.72,27.72,230700.0,19.3115,19.3255,19.3115,19.3115,230700.0
2012-03-14 12:00:00,27.72,27.75,27.71,27.72,228000.0,19.3115,19.3324,19.3046,19.3115,228000.0
2012-03-14 12:05:00,27.71,27.71,27.68,27.7,815500.0,19.3046,19.3046,19.2837,19.2976,815500.0
2012-03-14 12:10:00,27.69,27.7,27.66,27.68,356300.0,19.2906,19.2976,19.2697,19.2837,356300.0
2012-03-14 12:15:00,27.68,27.68,27.61,27.62,569200.0,19.2837,19.2837,19.2349,19.2419,569200.0
2012-03-14 12:20:00,27.62,27.66,27.6,27.61,1052800.0,19.2419,19.2697,19.2279,19.2349,1052800.0
2012-03-14 12:25:00,27.6,27.61,27.5,27.51,683800.0,19.2279,19.2349,19.1583,19.1652,683800.0
2012-03-14 12:30:00,27.51,27.6,27.51,27.59,469600.0,19.1652,19.2279,19.1652,19.221,469600.0
2012-03-14 12:35:00,27.59,27.64,27.57,27.61,313800.0,19.221,19.2558,19.207,19.2349,313800.0
2012-03-14 12:40:00,27.61,27.63,27.58,27.6,286700.0,19.2349,19.2488,19.214,19.2279,286700.0
2012-03-14 12:45:00,27.6,27.65,27.6,27.64,308300.0,19.2279,19.2628,19.2279,19.2558,308300.0
2012-03-14 12:50:00,27.64,27.65,27.62,27.64,284500.0,19.2558,19.2628,19.2419,19.2558,284500.0
2012-03-14 12:55:00,27.64,27.66,27.6,27.6,411800.0,19.2558,19.2697,19.2279,19.2279,411800.0
2012-03-14 13:00:00,27.6,27.61,27.57,27.61,262100.0,19.2279,19.2349,19.207,19.2349,262100.0
2012-03-14 13:05:00,27.6,27.61,27.56,27.61,315200.0,19.2279,19.2349,19.2001,19.2349,315200.0
2012-03-14 13:10:00,27.61,27.62,27.6,27.61,278600.0,19.2349,19.2419,19.2279,19.2349,278600.0
2012-03-14 13:15:00,27.61,27.63,27.6,27.61,299200.0,19.2349,19.2488,19.2279,19.2349,299200.0
2012-03-14 13:20:00,27.6,27.62,27.59,27.6,271100.0,19.2279,19.2419,19.221,19.2279,271100.0
2012-03-14 13:25:00,27.6,27.62,27.59,27.59,266300.0,19.2279,19.2419,19.221,19.221,266300.0
2012-03-14 13:30:00,27.59,27.6,27.55,27.57,435600.0,19.221,19.2279,19.1931,19.207,435600.0
2012-03-14 13:35:00,27.57,27.58,27.54,27.55,294300.0,19.207,19.214,19.1861,19.1931,294300.0
2012-03-14 13:40:00,27.55,27.56,27.51,27.52,369600.0,19.1931,19.2001,19.1652,19.1722,369600.0
2012-03-14 13:45:00,27.52,27.53,27.5,27.52,429500.0,19.1722,19.1792,19.1583,19.1722,429500.0
2012-03-14 13:50:00,27.51,27.54,27.51,27.54,195200.0,19.1652,19.1861,19.1652,19.1861,195200.0
2012-03-14 13:55:00,27.54,27.54,27.49,27.52,645500.0,19.1861,19.1861,19.1513,19.1722,645500.0
2012-03-14 14:00:00,27.51,27.53,27.5,27.51,354000.0,19.1652,19.1792,19.1583,19.1652,354000.0
2012-03-14 14:05:00,27.51,27.53,27.49,27.52,360300.0,19.1652,19.1792,19.1513,19.1722,360300.0
2012-03-14 14:10:00,27.51,27.52,27.43,27.43,540100.0,19.1652,19.1722,19.1095,19.1095,540100.0
2012-03-14 14:15:00,27.43,27.44,27.38,27.4,1053500.0,19.1095,19.1165,19.0747,19.0886,1053500.0
2012-03-14 14:20:00,27.41,27.42,27.38,27.42,647600.0,19.0956,19.1025,19.0747,19.1025,647600.0
2012-03-14 14:25:00,27.42,27.42,27.4,27.41,236900.0,19.1025,19.1025,19.0886,19.0956,236900.0
2012-03-14 14:30:00,27.41,27.43,27.39,27.41,652000.0,19.0956,19.1095,19.0816,19.0956,652000.0
2012-03-14 14:35:00,27.41,27.42,27.4,27.41,284500.0,19.0956,19.1025,19.0886,19.0956,284500.0
2012-03-14 14:40:00,27.41,27.42,27.39,27.4,433400.0,19.0956,19.1025,19.0816,19.0886,433400.0
2012-03-14 14:45:00,27.4,27.45,27.4,27.44,659400.0,19.0886,19.1234,19.0886,19.1165,659400.0
2012-03-14 14:50:00,27.44,27.46,27.43,27.44,377000.0,19.1165,19.1304,19.1095,19.1165,377000.0
2012-03-14 14:55:00,27.44,27.44,27.41,27.43,336600.0,19.1165,19.1165,19.0956,19.1095,336600.0
2012-03-14 15:00:00,27.44,27.44,27.38,27.38,525100.0,19.1165,19.1165,19.0747,19.0747,525100.0
2012-03-14 15:05:00,27.39,27.41,27.36,27.39,486700.0,19.0816,19.0956,19.0607,19.0816,486700.0
2012-03-14 15:10:00,27.39,27.39,27.36,27.38,430500.0,19.0816,19.0816,19.0607,19.0747,430500.0
2012-03-14 15:15:00,27.38,27.38,27.34,27.35,480300.0,19.0747,19.0747,19.0468,19.0538,480300.0
2012-03-14 15:20:00,27.35,27.38,27.34,27.38,352000.0,19.0538,19.0747,19.0468,19.0747,352000.0
2012-03-14 15:25:00,27.38,27.43,27.38,27.42,528700.0,19.0747,19.1095,19.0747,19.1025,528700.0
2012-03-14 15:30:00,27.42,27.43,27.36,27.37,672600.0,19.1025,19.1095,19.0607,19.0677,672600.0
2012-03-14 15:35:00,27.36,27.43,27.36,27.43,389200.0,19.0607,19.1095,19.0607,19.1095,389200.0
2012-03-14 15:40:00,27.42,27.43,27.39,27.43,341800.0,19.1025,19.1095,19.0816,19.1095,341800.0
2012-03-14 15:45:00,27.43,27.45,27.41,27.41,576500.0,19.1095,19.1234,19.0956,19.0956,576500.0
2012-03-14 15:50:00,27.42,27.45,27.41,27.45,506800.0,19.1025,19.1234,19.0956,19.1234,506800.0
2012-03-14 15:55:00,27.45,27.46,27.44,27.46,1428600.0,19.1234,19.1304,19.1165,19.1304,1428600.0
2012-03-15 09:30:00,27.5,27.57,27.43,27.51,1016000.0,19.1583,19.207,19.1095,19.1652,1016000.0
2012-03-15 09:35:00,27.51,27.53,27.47,27.51,622400.0,19.1652,19.1792,19.1374,19.1652,622400.0
2012-03-15 09:40:00,27.5,27.61,27.5,27.58,965600.0,19.1583,19.2349,19.1583,19.214,965600.0
2012-03-15 09:45:00,27.58,27.58,27.51,27.55,538400.0,19.214,19.214,19.1652,19.1931,538400.0
2012-03-15 09:50:00,27.56,27.66,27.56,27.66,327600.0,19.2001,19.2697,19.2001,19.2697,327600.0
2012-03-15 09:55:00,27.66,27.67,27.63,27.67,323800.0,19.2697,19.2767,19.2488,19.2767,323800.0
2012-03-15 10:00:00,27.67,27.74,27.66,27.71,982500.0,19.2767,19.3255,19.2697,19.3046,982500.0
2012-03-15 10:05:00,27.71,27.73,27.68,27.71,570300.0,19.3046,19.3185,19.2837,19.3046,570300.0
2012-03-15 10:10:00,27.7,27.74,27.67,27.69,743400.0,19.2976,19.3255,19.2767,19.2906,743400.0
2012-03-15 10:15:00,27.69,27.78,27.68,27.78,691100.0,19.2906,19.3533,19.2837,19.3533,691100.0
2012-03-15 10:20:00,27.78,27.8,27.73,27.74,568600.0,19.3533,19.3673,19.3185,19.3255,568600.0
2012-03-15 10:25:00,27.74,27.78,27.72,27.77,358900.0,19.3255,19.3533,19.3115,19.3464,358900.0
2012-03-15 10:30:00,27.77,27.79,27.76,27.78,336800.0,19.3464,19.3603,19.3394,19.3533,336800.0
2012-03-15 10:35:00,27.78,27.78,27.72,27.74,271300.0,19.3533,19.3533,19.3115,19.3255,271300.0
2012-03-15 10:40:00,27.75,27.79,27.71,27.77,771500.0,19.3324,19.3603,19.3046,19.3464,771500.0
2012-03-15 10:45:00,27.78,27.78,27.75,27.77,404000.0,19.3533,19.3533,19.3324,19.3464,404000.0
2012-03-15 10:50:00,27.78,27.78,27.74,27.77,310400.0,19.3533,19.3533,19.3255,19.3464,310400.0
2012-03-15 10:55:00,27.77,27.79,27.7,27.71,474400.0,19.3464,19.3603,19.2976,19.3046,474400.0
2012-03-15 11:00:00,27.7,27.72,27.68,27.69,442500.0,19.2976,19.3115,19.2837,19.2906,442500.0
2012-03-15 11:05:00,27.69,27.71,27.67,27.71,356300.0,19.2906,19.3046,19.2767,19.3046,356300.0
2012-03-15 11:10:00,27.71,27.74,27.7,27.72,275200.0,19.3046,19.3255,19.2976,19.3115,275200.0
2012-03-15 11:15:00,27.72,27.74,27.69,27.7,252400.0,19.3115,19.3255,19.2906,19.2976,252400.0
2012-03-15 11:20:00,27.7,27.76,27.7,27.76,319600.0,19.2976,19.3394,19.2976,19.3394,319600.0
2012-03-15 11:25:00,27.76,27.78,27.73,27.75,373000.0,19.3394,19.3533,19.3185,19.3324,373000.0
2012-03-15 11:30:00,27.75,27.78,27.75,27.78,246500.0,19.3324,19.3533,19.3324,19.3533,246500.0
2012-03-15 11:35:00,27.78,27.78,27.72,27.75,322800.0,19.3533,19.3533,19.3115,19.3324,322800.0
2012-03-15 11:40:00,27.74,27.78,27.74,27.78,152200.0,19.3255,19.3533,19.3255,19.3533,152200.0
2012-03-15 11:45:00,27.77,27.77,27.73,27.74,143500.0,19.3464,19.3464,19.3185,19.3255,143500.0
2012-03-15 11:50:00,27.74,27.75,27.73,27.74,183100.0,19.3255,19.3324,19.3185,19.3255,183100.0
2012-03-15 11:55:00,27.74,27.75,27.72,27.73,187000.0,19.3255,19.3324,19.3115,19.3185,187000.0
2012-03-15 12:00:00,27.73,27.77,27.72,27.73,230200.0,19.3185,19.3464,19.3115,19.3185,230200.0
2012-03-15 12:05:00,27.73,27.75,27.72,27.75,221400.0,19.3185,19.3324,19.3115,19.3324,221400.0
2012-03-15 12:10:00,27.75,27.76,27.74,27.75,155500.0,19.3324,19.3394,19.3255,19.3324,155500.0
2012-03-15 12:15:00,27.75,27.77,27.74,27.77,324700.0,19.3324,19.3464,19.3255,19.3464,324700.0
2012-03-15 12:20:00,27.77,27.8,27.76,27.79,425600.0,19.3464,19.3673,19.3394,19.3603,425600.0
2012-03-15 12:25:00,27.8,27.8,27.78,27.78,158200.0,19.3673,19.3673,19.3533,19.3533,158200.0
2012-03-15 12:30:00,27.78,27.82,27.78,27.81,529300.0,19.3533,19.3812,19.3533,19.3742,529300.0
2012-03-15 12:35:00,27.81,27.84,27.79,27.82,447500.0,19.3742,19.3951,19.3603,19.3812,447500.0
2012-03-15 12:40:00,27.82,27.85,27.81,27.85,240600.0,19.3812,19.4021,19.3742,19.4021,240600.0
2012-03-15 12:45:00,27.85,27.85,27.83,27.83,100400.0,19.4021,19.4021,19.3882,19.3882,100400.0
2012-03-15 12:50:00,27.84,27.84,27.8,27.8,433000.0,19.3951,19.3951,19.3673,19.3673,433000.0
2012-03-15 12:55:00,27.8,27.81,27.77,27.78,241800.0,19.3673,19.3742,19.3464,19.3533,241800.0
2012-03-15 13:00:00,27.78,27.81,27.77,27.8,254800.0,19.3533,19.3742,19.3464,19.3673,254800.0
2012-03-15 13:05:00,27.8,27.81,27.79,27.81,311800.0,19.3673,19.3742,19.3603,19.3742,311800.0
2012-03-15 13:10:00,27.81,27.81,27.79,27.8,306700.0,19.3742,19.3742,19.3603,19.3673,306700.0
2012-03-15 13:15:00,27.8,27.81,27.76,27.76,382100.0,19.3673,19.3742,19.3394,19.3394,382100.0
2012-03-15 13:20:00,27.77,27.79,27.75,27.76,232600.0,19.3464,19.3603,19.3324,19.3394,232600.0
2012-03-15 13:25:00,27.76,27.78,27.72,27.75,323300.0,19.3394,19.3533,19.3115,19.3324,323300.0
2012-03-15 13:30:00,27.75,27.77,27.72,27.76,279800.0,19.3324,19.3464,19.3115,19.3394,279800.0
2012-03-15 13:35:00,27.75,27.76,27.73,27.75,255200.0,19.3324,19.3394,19.3185,19.3324,255200.0
2012-03-15 13:40:00,27.75,27.75,27.72,27.75,173900.0,19.3324,19.3324,19.3115,19.3324,173900.0
2012-03-15 13:45:00,27.75,27.75,27.71,27.73,210700.0,19.3324,19.3324,19.3046,19.3185,210700.0
2012-03-15 13:50:00,27.73,27.73,27.69,27.7,309000.0,19.3185,19.3185,19.2906,19.2976,309000.0
2012-03-15 13:55:00,27.71,27.73,27.69,27.71,241000.0,19.3046,19.3185,19.2906,19.3046,241000.0
2012-03-15 14:00:00,27.71,27.72,27.69,27.72,520800.0,19.3046,19.3115,19.2906,19.3115,520800.0
2012-03-15 14:05:00,27.72,27.77,27.71,27.77,295900.0,19.3115,19.3464,19.3046,19.3464,295900.0
2012-03-15 14:10:00,27.77,27.77,27.74,27.77,258000.0,19.3464,19.3464,19.3255,19.3464,258000.0
2012-03-15 14:15:00,27.77,27.81,27.76,27.8,327300.0,19.3464,19.3742,19.3394,19.3673,327300.0
2012-03-15 14:20:00,27.8,27.81,27.79,27.8,177800.0,19.3673,19.3742,19.3603,19.3673,177800.0
2012-03-15 14:25:00,27.79,27.81,27.78,27.78,193200.0,19.3603,19.3742,19.3533,19.3533,193200.0
2012-03-15 14:30:00,27.79,27.79,27.77,27.79,142700.0,19.3603,19.3603,19.3464,19.3603,142700.0
2012-03-15 14:35:00,27.79,27.8,27.75,27.76,381400.0,19.3603,19.3673,19.3324,19.3394,381400.0
2012-03-15 14:40:00,27.75,27.77,27.74,27.75,152800.0,19.3324,19.3464,19.3255,19.3324,152800.0
2012-03-15 14:45:00,27.75,27.77,27.74,27.77,222100.0,19.3324,19.3464,19.3255,19.3464,222100.0
2012-03-15 14:50:00,27.77,27.78,27.75,27.77,162800.0,19.3464,19.3533,19.3324,19.3464,162800.0
2012-03-15 14:55:00,27.76,27.77,27.76,27.77,183100.0,19.3394,19.3464,19.3394,19.3464,183100.0
2012-03-15 15:00:00,27.76,27.78,27.73,27.78,276700.0,19.3394,19.3533,19.3185,19.3533,276700.0
2012-03-15 15:05:00,27.78,27.8,27.76,27.77,377000.0,19.3533,19.3673,19.3394,19.3464,377000.0
2012-03-15 15:10:00,27.76,27.79,27.74,27.76,215200.0,19.3394,19.3603,19.3255,19.3394,215200.0
2012-03-15 15:15:00,27.76,27.76,27.71,27.74,321500.0,19.3394,19.3394,19.3046,19.3255,321500.0
2012-03-15 15:20:00,27.75,27.77,27.73,27.77,282200.0,19.3324,19.3464,19.3185,19.3464,282200.0
2012-03-15 15:25:00,27.77,27.78,27.74,27.78,358800.0,19.3464,19.3533,19.3255,19.3533,358800.0
2012-03-15 15:30:00,27.78,27.79,27.74,27.76,376500.0,19.3533,19.3603,19.3255,19.3394,376500.0
2012-03-15 15:35:00,27.76,27.77,27.72,27.75,409800.0,19.3394,19.3464,19.3115,19.3324,409800.0
2012-03-15 15:40:00,27.74,27.75,27.73,27.74,279500.0,19.3255,19.3324,19.3185,19.3255,279500.0
2012-03-15 15:45:00,27.75,27.75,27.71,27.72,831700.0,19.3324,19.3324,19.3046,19.3115,831700.0
2012-03-15 15:50:00,27.73,27.77,27.73,27.74,884700.0,19.3185,19.3464,19.3185,19.3255,884700.0
2012-03-15 15:55:00,27.73,27.79,27.73,27.74,2090800.0,19.3185,19.3603,19.3185,19.3255,2090800.0
2012-03-16 09:30:00,27.82,27.88,27.77,27.84,13211400.0,19.3812,19.423,19.3464,19.3951,13211400.0
2012-03-16 09:35:00,27.83,27.93,27.83,27.91,822300.0,19.3882,19.4578,19.3882,19.4439,822300.0
2012-03-16 09:40:00,27.92,27.96,27.9,27.93,890100.0,19.4509,19.4787,19.4369,19.4578,890100.0
2012-03-16 09:45:00,27.92,27.93,27.87,27.91,795300.0,19.4509,19.4578,19.416,19.4439,795300.0
2012-03-16 09:50:00,27.91,27.95,27.9,27.91,568600.0,19.4439,19.4718,19.4369,19.4439,568600.0
2012-03-16 09:55:00,27.92,27.92,27.87,27.91,399400.0,19.4509,19.4509,19.416,19.4439,399400.0
2012-03-16 10:00:00,27.91,27.93,27.89,27.9,334200.0,19.4439,19.4578,19.43,19.4369,334200.0
2012-03-16 10:05:00,27.9,27.92,27.88,27.89,305200.0,19.4369,19.4509,19.423,19.43,305200.0
2012-03-16 10:10:00,27.9,27.91,27.86,27.88,284100.0,19.4369,19.4439,19.4091,19.423,284100.0
2012-03-16 10:15:00,27.88,27.89,27.81,27.81,338300.0,19.423,19.43,19.3742,19.3742,338300.0
2012-03-16 10:20:00,27.82,27.88,27.81,27.87,209100.0,19.3812,19.423,19.3742,19.416,209100.0
2012-03-16 10:25:00,27.88,27.89,27.86,27.88,206700.0,19.423,19.43,19.4091,19.423,206700.0
2012-03-16 10:30:00,27.88,27.89,27.83,27.89,345200.0,19.423,19.43,19.3882,19.43,345200.0
2012-03-16 10:35:00,27.89,27.9,27.87,27.89,255200.0,19.43,19.4369,19.416,19.43,255200.0
2012-03-16 10:40:00,27.89,27.89,27.86,27.87,249700.0,19.43,19.43,19.4091,19.416,249700.0
2012-03-16 10:45:00,27.87,27.89,27.85,27.87,280300.0,19.416,19.43,19.4021,19.416,280300.0
2012-03-16 10:50:00,27.86,27.89,27.86,27.89,307600.0,19.4091,19.43,19.4091,19.43,307600.0
2012-03-16 10:55:00,27.88,27.89,27.86,27.86,162000.0,19.423,19.43,19.4091,19.4091,162000.0
2012-03-16 11:00:00,27.86,27.89,27.86,27.89,217000.0,19.4091,19.43,19.4091,19.43,217000.0
2012-03-16 11:05:00,27.89,27.9,27.87,27.9,213900.0,19.43,19.4369,19.416,19.4369,213900.0
2012-03-16 11:10:00,27.9,27.92,27.88,27.89,402300.0,19.4369,19.4509,19.423,19.43,402300.0
2012-03-16 11:15:00,27.89,27.9,27.86,27.86,291300.0,19.43,19.4369,19.4091,19.4091,291300.0
2012-03-16 11:20:00,27.86,27.88,27.85,27.88,332800.0,19.4091,19.423,19.4021,19.423,332800.0
2012-03-16 11:25:00,27.88,27.89,27.85,27.87,436800.0,19.423,19.43,19.4021,19.416,436800.0
2012-03-16 11:30:00,27.86,27.9,27.86,27.9,436000.0,19.4091,19.4369,19.4091,19.4369,436000.0
2012-03-16 11:35:00,27.9,27.9,27.87,27.88,299200.0,19.4369,19.4369,19.416,19.423,299200.0
2012-03-16 11:40:00,27.88,27.89,27.87,27.89,137100.0,19.423,19.43,19.416,19.43,137100.0
2012-03-16 11:45:00,27.88,27.89,27.87,27.87,259200.0,19.423,19.43,19.416,19.416,259200.0
2012-03-16 11:50:00,27.87,27.9,27.86,27.9,372600.0,19.416,19.4369,19.4091,19.4369,372600.0
2012-03-16 11:55:00,27.9,27.91,27.88,27.9,411700.0,19.4369,19.4439,19.423,19.4369,411700.0
2012-03-16 12:00:00,27.9,27.9,27.88,27.89,105100.0,19.4369,19.4369,19.423,19.43,105100.0
2012-03-16 12:05:00,27.89,27.89,27.86,27.87,372300.0,19.43,19.43,19.4091,19.416,372300.0
2012-03-16 12:10:00,27.85,27.88,27.85,27.88,108900.0,19.4021,19.423,19.4021,19.423,108900.0
2012-03-16 12:15:00,27.87,27.88,27.86,27.87,273800.0,19.416,19.423,19.4091,19.416,273800.0
2012-03-16 12:20:00,27.88,27.89,27.86,27.86,121200.0,19.423,19.43,19.4091,19.4091,121200.0
2012-03-16 12:25:00,27.87,27.88,27.87,27.87,105600.0,19.416,19.423,19.416,19.416,105600.0
2012-03-16 12:30:00,27.87,27.88,27.87,27.88,93900.0,19.416,19.423,19.416,19.423,93900.0
2012-03-16 12:35:00,27.88,27.88,27.87,27.87,87400.0,19.423,19.423,19.416,19.416,87400.0
2012-03-16 12:40:00,27.88,27.89,27.87,27.88,109300.0,19.423,19.43,19.416,19.423,109300.0
2012-03-16 12:45:00,27.88,27.88,27.87,27.87,246200.0,19.423,19.423,19.416,19.416,246200.0
2012-03-16 12:50:00,27.87,27.88,27.86,27.86,91600.0,19.416,19.423,19.4091,19.4091,91600.0
2012-03-16 12:55:00,27.87,27.88,27.85,27.86,400700.0,19.416,19.423,19.4021,19.4091,400700.0
2012-03-16 13:00:00,27.85,27.87,27.85,27.86,171100.0,19.4021,19.416,19.4021,19.4091,171100.0
2012-03-16 13:05:00,27.85,27.86,27.85,27.86,45000.0,19.4021,19.4091,19.4021,19.4091,45000.0
2012-03-16 13:10:00,27.85,27.86,27.85,27.85,91400.0,19.4021,19.4091,19.4021,19.4021,91400.0
2012-03-16 13:15:00,27.86,27.86,27.83,27.84,140800.0,19.4091,19.4091,19.3882,19.3951,140800.0
2012-03-16 13:20:00,27.83,27.84,27.82,27.82,110000.0,19.3882,19.3951,19.3812,19.3812,110000.0
2012-03-16 13:25:00,27.83,27.84,27.82,27.83,98100.0,19.3882,19.3951,19.3812,19.3882,98100.0
2012-03-16 13:30:00,27.83,27.85,27.83,27.83,148800.0,19.3882,19.4021,19.3882,19.3882,148800.0
2012-03-16 13:35:00,27.83,27.85,27.83,27.85,87400.0,19.3882,19.4021,19.3882,19.4021,87400.0
2012-03-16 13:40:00,27.85,27.85,27.8,27.81,220900.0,19.4021,19.4021,19.3673,19.3742,220900.0
2012-03-16 13:45:00,27.8,27.81,27.8,27.8,59600.0,19.3673,19.3742,19.3673,19.3673,59600.0
2012-03-16 13:50:00,27.8,27.82,27.8,27.82,196700.0,19.3673,19.3812,19.3673,19.3812,196700.0
2012-03-16 13:55:00,27.81,27.82,27.81,27.82,85100.0,19.3742,19.3812,19.3742,19.3812,85100.0
2012-03-16 14:00:00,27.82,27.83,27.81,27.81,122900.0,19.3812,19.3882,19.3742,19.3742,122900.0
2012-03-16 14:05:00,27.81,27.84,27.81,27.84,119900.0,19.3742,19.3951,19.3742,19.3951,119900.0
2012-03-16 14:10:00,27.84,27.85,27.83,27.83,170200.0,19.3951,19.4021,19.3882,19.3882,170200.0
2012-03-16 14:15:00,27.84,27.86,27.83,27.84,260700.0,19.3951,19.4091,19.3882,19.3951,260700.0
2012-03-16 14:20:00,27.85,27.86,27.83,27.85,168200.0,19.4021,19.4091,19.3882,19.4021,168200.0
2012-03-16 14:25:00,27.85,27.85,27.82,27.83,139700.0,19.4021,19.4021,19.3812,19.3882,139700.0
2012-03-16 14:30:00,27.83,27.84,27.82,27.84,110500.0,19.3882,19.3951,19.3812,19.3951,110500.0
2012-03-16 14:35:00,27.83,27.84,27.83,27.84,67300.0,19.3882,19.3951,19.3882,19.3951,67300.0
2012-03-16 14:40:00,27.84,27.84,27.82,27.83,129800.0,19.3951,19.3951,19.3812,19.3882,129800.0
2012-03-16 14:45:00,27.82,27.84,27.82,27.84,162600.0,19.3812,19.3951,19.3812,19.3951,162600.0
2012-03-16 14:50:00,27.84,27.84,27.82,27.83,221500.0,19.3951,19.3951,19.3812,19.3882,221500.0
2012-03-16 14:55:00,27.82,27.83,27.82,27.83,54600.0,19.3812,19.3882,19.3812,19.3882,54600.0
2012-03-16 15:00:00,27.82,27.84,27.81,27.82,191300.0,19.3812,19.3951,19.3742,19.3812,191300.0
2012-03-16 15:05:00,27.82,27.83,27.81,27.83,175500.0,19.3812,19.3882,19.3742,19.3882,175500.0
2012-03-16 15:10:00,27.82,27.83,27.78,27.78,482700.0,19.3812,19.3882,19.3533,19.3533,482700.0
2012-03-16 15:15:00,27.79,27.79,27.77,27.78,196300.0,19.3603,19.3603,19.3464,19.3533,196300.0
2012-03-16 15:20:00,27.79,27.81,27.78,27.8,377700.0,19.3603,19.3742,19.3533,19.3673,377700.0
2012-03-16 15:25:00,27.8,27.81,27.78,27.78,304000.0,19.3673,19.3742,19.3533,19.3533,304000.0
2012-03-16 15:30:00,27.78,27.8,27.76,27.77,366100.0,19.3533,19.3673,19.3394,19.3464,366100.0
2012-03-16 15:35:00,27.77,27.78,27.75,27.76,565200.0,19.3464,19.3533,19.3324,19.3394,565200.0
2012-03-16 15:40:00,27.76,27.8,27.74,27.78,593900.0,19.3394,19.3673,19.3255,19.3533,593900.0
2012-03-16 15:45:00,27.79,27.79,27.75,27.75,525100.0,19.3603,19.3603,19.3324,19.3324,525100.0
2012-03-16 15:50:00,27.75,27.76,27.71,27.71,1206200.0,19.3324,19.3394,19.3046,19.3046,1206200.0
2012-03-16 15:55:00,27.71,27.75,27.7,27.74,1807900.0,19.3046,19.3324,19.2976,19.3255,1807900.0
2012-03-19 09:30:00,27.65,27.66,27.58,27.61,792300.0,19.2628,19.2697,19.214,19.2349,792300.0
2012-03-19 09:35:00,27.61,27.62,27.59,27.61,362000.0,19.2349,19.2419,19.221,19.2349,362000.0
2012-03-19 09:40:00,27.61,27.62,27.59,27.59,400600.0,19.2349,19.2419,19.221,19.221,400600.0
2012-03-19 09:45:00,27.6,27.65,27.59,27.64,266000.0,19.2279,19.2628,19.221,19.2558,266000.0
2012-03-19 09:50:00,27.65,27.67,27.6,27.61,644100.0,19.2628,19.2767,19.2279,19.2349,644100.0
2012-03-19 09:55:00,27.61,27.63,27.59,27.6,410200.0,19.2349,19.2488,19.221,19.2279,410200.0
2012-03-19 10:00:00,27.6,27.61,27.58,27.61,367900.0,19.2279,19.2349,19.214,19.2349,367900.0
2012-03-19 10:05:00,27.61,27.61,27.54,27.54,556000.0,19.2349,19.2349,19.1861,19.1861,556000.0
2012-03-19 10:10:00,27.55,27.58,27.54,27.58,206600.0,19.1931,19.214,19.1861,19.214,206600.0
2012-03-19 10:15:00,27.58,27.61,27.57,27.58,449300.0,19.214,19.2349,19.207,19.214,449300.0
2012-03-19 10:20:00,27.59,27.59,27.56,27.57,187400.0,19.221,19.221,19.2001,19.207,187400.0
2012-03-19 10:25:00,27.57,27.58,27.56,27.58,156300.0,19.207,19.214,19.2001,19.214,156300.0
2012-03-19 10:30:00,27.58,27.59,27.57,27.57,274700.0,19.214,19.221,19.207,19.207,274700.0
2012-03-19 10:35:00,27.58,27.59,27.57,27.58,163500.0,19.214,19.221,19.207,19.214,163500.0
2012-03-19 10:40:00,27.59,27.59,27.56,27.56,280700.0,19.221,19.221,19.2001,19.2001,280700.0
2012-03-19 10:45:00,27.56,27.61,27.56,27.6,417400.0,19.2001,19.2349,19.2001,19.2279,417400.0
2012-03-19 10:50:00,27.6,27.61,27.59,27.61,199700.0,19.2279,19.2349,19.221,19.2349,199700.0
2012-03-19 10:55:00,27.61,27.64,27.6,27.64,384800.0,19.2349,19.2558,19.2279,19.2558,384800.0
2012-03-19 11:00:00,27.64,27.64,27.6,27.64,477600.0,19.2558,19.2558,19.2279,19.2558,477600.0
2012-03-19 11:05:00,27.63,27.64,27.61,27.63,1403100.0,19.2488,19.2558,19.2349,19.2488,1403100.0
2012-03-19 11:10:00,27.63,27.64,27.6,27.61,342200.0,19.2488,19.2558,19.2279,19.2349,342200.0
2012-03-19 11:15:00,27.61,27.62,27.6,27.62,106400.0,19.2349,19.2419,19.2279,19.2419,106400.0
2012-03-19 11:20:00,27.62,27.62,27.61,27.62,98500.0,19.2419,19.2419,19.2349,19.2419,98500.0
2012-03-19 11:25:00,27.62,27.64,27.6,27.6,484900.0,19.2419,19.2558,19.2279,19.2279,484900.0
2012-03-19 11:30:00,27.6,27.61,27.6,27.61,60500.0,19.2279,19.2349,19.2279,19.2349,60500.0
2012-03-19 11:35:00,27.61,27.64,27.6,27.63,445000.0,19.2349,19.2558,19.2279,19.2488,445000.0
2012-03-19 11:40:00,27.63,27.69,27.62,27.69,541400.0,19.2488,19.2906,19.2419,19.2906,541400.0
2012-03-19 11:45:00,27.69,27.7,27.65,27.67,481500.0,19.2906,19.2976,19.2628,19.2767,481500.0
2012-03-19 11:50:00,27.66,27.67,27.64,27.64,185800.0,19.2697,19.2767,19.2558,19.2558,185800.0
2012-03-19 11:55:00,27.64,27.66,27.64,27.66,197300.0,19.2558,19.2697,19.2558,19.2697,197300.0
2012-03-19 12:00:00,27.66,27.69,27.65,27.68,172200.0,19.2697,19.2906,19.2628,19.2837,172200.0
2012-03-19 12:05:00,27.68,27.7,27.68,27.69,115300.0,19.2837,19.2976,19.2837,19.2906,115300.0
2012-03-19 12:10:00,27.69,27.7,27.68,27.69,296200.0,19.2906,19.2976,19.2837,19.2906,296200.0
2012-03-19 12:15:00,27.69,27.7,27.67,27.68,290000.0,19.2906,19.2976,19.2767,19.2837,290000.0
2012-03-19 12:20:00,27.69,27.69,27.66,27.66,195300.0,19.2906,19.2906,19.2697,19.2697,195300.0
2012-03-19 12:25:00,27.66,27.67,27.65,27.65,176300.0,19.2697,19.2767,19.2628,19.2628,176300.0
2012-03-19 12:30:00,27.65,27.67,27.65,27.65,210900.0,19.2628,19.2767,19.2628,19.2628,210900.0
2012-03-19 12:35:00,27.66,27.67,27.66,27.67,151900.0,19.2697,19.2767,19.2697,19.2767,151900.0
2012-03-19 12:40:00,27.67,27.73,27.66,27.69,377800.0,19.2767,19.3185,19.2697,19.2906,377800.0
2012-03-19 12:45:00,27.69,27.7,27.68,27.7,155600.0,19.2906,19.2976,19.2837,19.2976,155600.0
2012-03-19 12:50:00,27.7,27.7,27.69,27.7,136100.0,19.2976,19.2976,19.2906,19.2976,136100.0
2012-03-19 12:55:00,27.7,27.72,27.69,27.72,131200.0,19.2976,19.3115,19.2906,19.3115,131200.0
2012-03-19 13:00:00,27.72,27.75,27.71,27.74,279400.0,19.3115,19.3324,19.3046,19.3255,279400.0
2012-03-19 13:05:00,27.74,27.75,27.73,27.74,97300.0,19.3255,19.3324,19.3185,19.3255,97300.0
2012-03-19 13:10:00,27.74,27.78,27.74,27.77,297500.0,19.3255,19.3533,19.3255,19.3464,297500.0
2012-03-19 13:15:00,27.76,27.77,27.75,27.76,220900.0,19.3394,19.3464,19.3324,19.3394,220900.0
2012-03-19 13:20:00,27.76,27.8,27.74,27.79,363100.0,19.3394,19.3673,19.3255,19.3603,363100.0
2012-03-19 13:25:00,27.79,27.8,27.77,27.8,343400.0,19.3603,19.3673,19.3464,19.3673,343400.0
2012-03-19 13:30:00,27.8,27.8,27.76,27.77,214400.0,19.3673,19.3673,19.3394,19.3464,214400.0
2012-03-19 13:35:00,27.77,27.79,27.76,27.79,139800.0,19.3464,19.3603,19.3394,19.3603,139800.0
2012-03-19 13:40:00,27.79,27.79,27.78,27.79,69000.0,19.3603,19.3603,19.3533,19.3603,69000.0
2012-03-19 13:45:00,27.79,27.8,27.78,27.8,83400.0,19.3603,19.3673,19.3533,19.3673,83400.0
2012-03-19 13:50:00,27.8,27.84,27.78,27.82,664600.0,19.3673,19.3951,19.3533,19.3812,664600.0
2012-03-19 13:55:00,27.82,27.85,27.79,27.84,395500.0,19.3812,19.4021,19.3603,19.3951,395500.0
2012-03-19 14:00:00,27.84,27.85,27.83,27.84,126600.0,19.3951,19.4021,19.3882,19.3951,126600.0
2012-03-19 14:05:00,27.85,27.85,27.84,27.84,89300.0,19.4021,19.4021,19.3951,19.3951,89300.0
2012-03-19 14:10:00,27.85,27.85,27.84,27.85,64000.0,19.4021,19.4021,19.3951,19.4021,64000.0
2012-03-19 14:15:00,27.85,27.85,27.84,27.85,106700.0,19.4021,19.4021,19.3951,19.4021,106700.0
2012-03-19 14:20:00,27.85,27.85,27.83,27.85,114000.0,19.4021,19.4021,19.3882,19.4021,114000.0
2012-03-19 14:25:00,27.84,27.87,27.84,27.85,220900.0,19.3951,19.416,19.3951,19.4021,220900.0
2012-03-19 14:30:00,27.86,27.86,27.85,27.85,133800.0,19.4091,19.4091,19.4021,19.4021,133800.0
2012-03-19 14:35:00,27.86,27.86,27.85,27.85,132500.0,19.4091,19.4091,19.4021,19.4021,132500.0
2012-03-19 14:40:00,27.85,27.86,27.83,27.85,235100.0,19.4021,19.4091,19.3882,19.4021,235100.0
2012-03-19 14:45:00,27.85,27.87,27.84,27.87,163600.0,19.4021,19.416,19.3951,19.416,163600.0
2012-03-19 14:50:00,27.87,27.89,27.86,27.88,296400.0,19.416,19.43,19.4091,19.423,296400.0
2012-03-19 14:55:00,27.88,27.88,27.86,27.88,255900.0,19.423,19.423,19.4091,19.423,255900.0
2012-03-19 15:00:00,27.88,27.89,27.87,27.89,241500.0,19.423,19.43,19.416,19.43,241500.0
2012-03-19 15:05:00,27.89,27.89,27.87,27.88,241000.0,19.43,19.43,19.416,19.423,241000.0
2012-03-19 15:10:00,27.88,27.88,27.86,27.87,213800.0,19.423,19.423,19.4091,19.416,213800.0
2012-03-19 15:15:00,27.86,27.89,27.85,27.86,389800.0,19.4091,19.43,19.4021,19.4091,389800.0
2012-03-19 15:20:00,27.86,27.89,27.85,27.88,437900.0,19.4091,19.43,19.4021,19.423,437900.0
2012-03-19 15:25:00,27.88,27.88,27.86,27.86,236500.0,19.423,19.423,19.4091,19.4091,236500.0
2012-03-19 15:30:00,27.86,27.89,27.86,27.87,189000.0,19.4091,19.43,19.4091,19.416,189000.0
2012-03-19 15:35:00,27.88,27.88,27.87,27.88,187300.0,19.423,19.423,19.416,19.423,187300.0
2012-03-19 15:40:00,27.88,27.88,27.84,27.86,561300.0,19.423,19.423,19.3951,19.4091,561300.0
2012-03-19 15:45:00,27.85,27.85,27.81,27.81,590400.0,19.4021,19.4021,19.3742,19.3742,590400.0
2012-03-19 15:50:00,27.81,27.82,27.77,27.78,881000.0,19.3742,19.3812,19.3464,19.3533,881000.0
2012-03-19 15:55:00,27.78,27.78,27.74,27.75,1466800.0,19.3533,19.3533,19.3255,19.3324,1466800.0
2012-03-20 09:30:00,27.64,27.69,27.59,27.66,678400.0,19.2558,19.2906,19.221,19.2697,678400.0
2012-03-20 09:35:00,27.65,27.71,27.61,27.66,441500.0,19.2628,19.3046,19.2349,19.2697,441500.0
2012-03-20 09:40:00,27.67,27.67,27.57,27.59,435500.0,19.2767,19.2767,19.207,19.221,435500.0
2012-03-20 09:45:00,27.59,27.62,27.56,27.62,463900.0,19.221,19.2419,19.2001,19.2419,463900.0
2012-03-20 09:50:00,27.62,27.71,27.57,27.65,581300.0,19.2419,19.3046,19.207,19.2628,581300.0
2012-03-20 09:55:00,27.65,27.69,27.64,27.69,315300.0,19.2628,19.2906,19.2558,19.2906,315300.0
2012-03-20 10:00:00,27.68,27.69,27.66,27.68,386000.0,19.2837,19.2906,19.2697,19.2837,386000.0
2012-03-20 10:05:00,27.69,27.69,27.65,27.69,602000.0,19.2906,19.2906,19.2628,19.2906,602000.0
2012-03-20 10:10:00,27.69,27.7,27.67,27.68,326700.0,19.2906,19.2976,19.2767,19.2837,326700.0
2012-03-20 10:15:00,27.68,27.68,27.66,27.67,162500.0,19.2837,19.2837,19.2697,19.2767,162500.0
2012-03-20 10:20:00,27.68,27.68,27.62,27.63,265000.0,19.2837,19.2837,19.2419,19.2488,265000.0
2012-03-20 10:25:00,27.64,27.65,27.63,27.63,266900.0,19.2558,19.2628,19.2488,19.2488,266900.0
2012-03-20 10:30:00,27.64,27.65,27.62,27.64,218900.0,19.2558,19.2628,19.2419,19.2558,218900.0
2012-03-20 10:35:00,27.64,27.67,27.63,27.66,295700.0,19.2558,19.2767,19.2488,19.2697,295700.0
2012-03-20 10:40:00,27.66,27.66,27.63,27.65,193300.0,19.2697,19.2697,19.2488,19.2628,193300.0
2012-03-20 10:45:00,27.66,27.69,27.65,27.69,400800.0,19.2697,19.2906,19.2628,19.2906,400800.0
2012-03-20 10:50:00,27.69,27.7,27.67,27.7,152800.0,19.2906,19.2976,19.2767,19.2976,152800.0
2012-03-20 10:55:00,27.7,27.7,27.66,27.69,365000.0,19.2976,19.2976,19.2697,19.2906,365000.0
2012-03-20 11:00:00,27.69,27.71,27.68,27.7,199300.0,19.2906,19.3046,19.2837,19.2976,199300.0
2012-03-20 11:05:00,27.7,27.76,27.69,27.75,479600.0,19.2976,19.3394,19.2906,19.3324,479600.0
2012-03-20 11:10:00,27.75,27.83,27.74,27.82,478900.0,19.3324,19.3882,19.3255,19.3812,478900.0
2012-03-20 11:15:00,27.81,27.84,27.8,27.82,323000.0,19.3742,19.3951,19.3673,19.3812,323000.0
2012-03-20 11:20:00,27.81,27.86,27.81,27.85,231800.0,19.3742,19.4091,19.3742,19.4021,231800.0
2012-03-20 11:25:00,27.86,27.9,27.85,27.87,310400.0,19.4091,19.4369,19.4021,19.416,310400.0
2012-03-20 11:30:00,27.87,27.88,27.85,27.86,214100.0,19.416,19.423,19.4021,19.4091,214100.0
2012-03-20 11:35:00,27.86,27.86,27.82,27.84,212500.0,19.4091,19.4091,19.3812,19.3951,212500.0
2012-03-20 11:40:00,27.84,27.84,27.65,27.78,355500.0,19.3951,19.3951,19.2628,19.3533,355500.0
2012-03-20 11:45:00,27.79,27.8,27.77,27.79,185900.0,19.3603,19.3673,19.3464,19.3603,185900.0
2012-03-20 11:50:00,27.79,27.79,27.74,27.77,244100.0,19.3603,19.3603,19.3255,19.3464,244100.0
2012-03-20 11:55:00,27.76,27.76,27.74,27.76,146300.0,19.3394,19.3394,19.3255,19.3394,146300.0
2012-03-20 12:00:00,27.76,27.78,27.75,27.76,292000.0,19.3394,19.3533,19.3324,19.3394,292000.0
2012-03-20 12:05:00,27.76,27.78,27.76,27.78,119800.0,19.3394,19.3533,19.3394,19.3533,119800.0
2012-03-20 12:10:00,27.78,27.8,27.77,27.8,153700.0,19.3533,19.3673,19.3464,19.3673,153700.0
2012-03-20 12:15:00,27.8,27.8,27.78,27.79,97300.0,19.3673,19.3673,19.3533,19.3603,97300.0
2012-03-20 12:20:00,27.79,27.79,27.76,27.76,135000.0,19.3603,19.3603,19.3394,19.3394,135000.0
2012-03-20 12:25:00,27.77,27.77,27.74,27.74,185200.0,19.3464,19.3464,19.3255,19.3255,185200.0
2012-03-20 12:30:00,27.75,27.76,27.74,27.76,84500.0,19.3324,19.3394,19.3255,19.3394,84500.0
2012-03-20 12:35:00,27.76,27.79,27.75,27.78,191900.0,19.3394,19.3603,19.3324,19.3533,191900.0
2012-03-20 12:40:00,27.79,27.79,27.76,27.76,148200.0,19.3603,19.3603,19.3394,19.3394,148200.0
2012-03-20 12:45:00,27.76,27.77,27.75,27.75,45300.0,19.3394,19.3464,19.3324,19.3324,45300.0
2012-03-20 12:50:00,27.76,27.79,27.75,27.79,168800.0,19.3394,19.3603,19.3324,19.3603,168800.0
2012-03-20 12:55:00,27.79,27.79,27.77,27.78,131400.0,19.3603,19.3603,19.3464,19.3533,131400.0
2012-03-20 13:00:00,27.77,27.78,27.77,27.78,34000.0,19.3464,19.3533,19.3464,19.3533,34000.0
2012-03-20 13:05:00,27.77,27.83,27.77,27.82,320400.0,19.3464,19.3882,19.3464,19.3812,320400.0
2012-03-20 13:10:00,27.83,27.84,27.82,27.83,130400.0,19.3882,19.3951,19.3812,19.3882,130400.0
2012-03-20 13:15:00,27.83,27.83,27.79,27.81,228700.0,19.3882,19.3882,19.3603,19.3742,228700.0
2012-03-20 13:20:00,27.8,27.81,27.78,27.79,78000.0,19.3673,19.3742,19.3533,19.3603,78000.0
2012-03-20 13:25:00,27.79,27.8,27.78,27.8,113500.0,19.3603,19.3673,19.3533,19.3673,113500.0
2012-03-20 13:30:00,27.79,27.8,27.79,27.8,39300.0,19.3603,19.3673,19.3603,19.3673,39300.0
2012-03-20 13:35:00,27.8,27.8,27.78,27.79,90400.0,19.3673,19.3673,19.3533,19.3603,90400.0
2012-03-20 13:40:00,27.79,27.79,27.77,27.78,253000.0,19.3603,19.3603,19.3464,19.3533,253000.0
2012-03-20 13:45:00,27.78,27.8,27.78,27.8,135100.0,19.3533,19.3673,19.3533,19.3673,135100.0
2012-03-20 13:50:00,27.8,27.8,27.78,27.78,119100.0,19.3673,19.3673,19.3533,19.3533,119100.0
2012-03-20 13:55:00,27.79,27.8,27.78,27.8,156600.0,19.3603,19.3673,19.3533,19.3673,156600.0
2012-03-20 14:00:00,27.8,27.8,27.76,27.77,328300.0,19.3673,19.3673,19.3394,19.3464,328300.0
2012-03-20 14:05:00,27.77,27.77,27.75,27.75,131100.0,19.3464,19.3464,19.3324,19.3324,131100.0
2012-03-20 14:10:00,27.75,27.76,27.74,27.76,194500.0,19.3324,19.3394,19.3255,19.3394,194500.0
2012-03-20 14:15:00,27.76,27.82,27.76,27.8,352600.0,19.3394,19.3812,19.3394,19.3673,352600.0
2012-03-20 14:20:00,27.8,27.82,27.79,27.82,133300.0,19.3673,19.3812,19.3603,19.3812,133300.0
2012-03-20 14:25:00,27.8,27.82,27.8,27.81,151000.0,19.3673,19.3812,19.3673,19.3742,151000.0
2012-03-20 14:30:00,27.82,27.82,27.78,27.8,220600.0,19.3812,19.3812,19.3533,19.3673,220600.0
2012-03-20 14:35:00,27.79,27.81,27.77,27.78,285300.0,19.3603,19.3742,19.3464,19.3533,285300.0
2012-03-20 14:40:00,27.78,27.79,27.77,27.78,103600.0,19.3533,19.3603,19.3464,19.3533,103600.0
2012-03-20 14:45:00,27.78,27.78,27.76,27.78,153700.0,19.3533,19.3533,19.3394,19.3533,153700.0
2012-03-20 14:50:00,27.78,27.78,27.76,27.76,105400.0,19.3533,19.3533,19.3394,19.3394,105400.0
2012-03-20 14:55:00,27.76,27.78,27.76,27.78,155800.0,19.3394,19.3533,19.3394,19.3533,155800.0
2012-03-20 15:00:00,27.78,27.83,27.77,27.83,401700.0,19.3533,19.3882,19.3464,19.3882,401700.0
2012-03-20 15:05:00,27.83,27.84,27.8,27.82,262700.0,19.3882,19.3951,19.3673,19.3812,262700.0
2012-03-20 15:10:00,27.82,27.82,27.79,27.8,153800.0,19.3812,19.3812,19.3603,19.3673,153800.0
2012-03-20 15:15:00,27.8,27.8,27.79,27.79,310800.0,19.3673,19.3673,19.3603,19.3603,310800.0
2012-03-20 15:20:00,27.79,27.83,27.79,27.82,304000.0,19.3603,19.3882,19.3603,19.3812,304000.0
2012-03-20 15:25:00,27.82,27.82,27.77,27.77,298200.0,19.3812,19.3812,19.3464,19.3464,298200.0
2012-03-20 15:30:00,27.78,27.78,27.77,27.77,235700.0,19.3533,19.3533,19.3464,19.3464,235700.0
2012-03-20 15:35:00,27.78,27.78,27.75,27.76,283100.0,19.3533,19.3533,19.3324,19.3394,283100.0
2012-03-20 15:40:00,27.75,27.78,27.75,27.77,352800.0,19.3324,19.3533,19.3324,19.3464,352800.0
2012-03-20 15:45:00,27.78,27.78,27.75,27.75,281700.0,19.3533,19.3533,19.3324,19.3324,281700.0
2012-03-20 15:50:00,27.75,27.76,27.73,27.74,574100.0,19.3324,19.3394,19.3185,19.3255,574100.0
2012-03-20 15:55:00,27.73,27.77,27.73,27.75,1199000.0,19.3185,19.3464,19.3185,19.3324,1199000.0
2012-03-21 09:30:00,27.79,27.85,27.78,27.8,568500.0,19.3603,19.4021,19.3533,19.3673,568500.0
2012-03-21 09:35:00,27.8,27.85,27.78,27.83,377100.0,19.3673,19.4021,19.3533,19.3882,377100.0
2012-03-21 09:40:00,27.83,27.84,27.81,27.84,235900.0,19.3882,19.3951,19.3742,19.3951,235900.0
2012-03-21 09:45:00,27.83,27.85,27.81,27.82,262700.0,19.3882,19.4021,19.3742,19.3812,262700.0
2012-03-21 09:50:00,27.82,27.83,27.76,27.78,583800.0,19.3812,19.3882,19.3394,19.3533,583800.0
2012-03-21 09:55:00,27.77,27.88,27.77,27.87,475400.0,19.3464,19.423,19.3464,19.416,475400.0
2012-03-21 10:00:00,27.86,27.88,27.81,27.83,476000.0,19.4091,19.423,19.3742,19.3882,476000.0
2012-03-21 10:05:00,27.83,27.84,27.8,27.82,379000.0,19.3882,19.3951,19.3673,19.3812,379000.0
2012-03-21 10:10:00,27.81,27.82,27.78,27.82,554800.0,19.3742,19.3812,19.3533,19.3812,554800.0
2012-03-21 10:15:00,27.82,27.85,27.81,27.81,596300.0,19.3812,19.4021,19.3742,19.3742,596300.0
2012-03-21 10:20:00,27.82,27.85,27.81,27.83,278900.0,19.3812,19.4021,19.3742,19.3882,278900.0
2012-03-21 10:25:00,27.83,27.84,27.8,27.82,276100.0,19.3882,19.3951,19.3673,19.3812,276100.0
2012-03-21 10:30:00,27.83,27.84,27.81,27.81,283700.0,19.3882,19.3951,19.3742,19.3742,283700.0
2012-03-21 10:35:00,27.81,27.84,27.81,27.84,149600.0,19.3742,19.3951,19.3742,19.3951,149600.0
2012-03-21 10:40:00,27.84,27.84,27.79,27.8,306800.0,19.3951,19.3951,19.3603,19.3673,306800.0
2012-03-21 10:45:00,27.8,27.8,27.77,27.79,331400.0,19.3673,19.3673,19.3464,19.3603,331400.0
2012-03-21 10:50:00,27.79,27.8,27.75,27.75,542900.0,19.3603,19.3673,19.3324,19.3324,542900.0
2012-03-21 10:55:00,27.76,27.77,27.72,27.73,555700.0,19.3394,19.3464,19.3115,19.3185,555700.0
2012-03-21 11:00:00,27.73,27.75,27.7,27.75,400000.0,19.3185,19.3324,19.2976,19.3324,400000.0
2012-03-21 11:05:00,27.75,27.76,27.73,27.76,380700.0,19.3324,19.3394,19.3185,19.3394,380700.0
2012-03-21 11:10:00,27.76,27.76,27.73,27.75,281200.0,19.3394,19.3394,19.3185,19.3324,281200.0
2012-03-21 11:15:00,27.75,27.75,27.72,27.75,257900.0,19.3324,19.3324,19.3115,19.3324,257900.0
2012-03-21 11:20:00,27.75,27.77,27.74,27.75,157500.0,19.3324,19.3464,19.3255,19.3324,157500.0
2012-03-21 11:25:00,27.75,27.77,27.74,27.76,190500.0,19.3324,19.3464,19.3255,19.3394,190500.0
2012-03-21 11:30:00,27.77,27.77,27.76,27.76,97800.0,19.3464,19.3464,19.3394,19.3394,97800.0
2012-03-21 11:35:00,27.76,27.8,27.76,27.79,466800.0,19.3394,19.3673,19.3394,19.3603,466800.0
2012-03-21 11:40:00,27.79,27.8,27.78,27.79,115900.0,19.3603,19.3673,19.3533,19.3603,115900.0
2012-03-21 11:45:00,27.79,27.79,27.78,27.79,51200.0,19.3603,19.3603,19.3533,19.3603,51200.0
2012-03-21 11:50:00,27.79,27.8,27.78,27.8,116000.0,19.3603,19.3673,19.3533,19.3673,116000.0
2012-03-21 11:55:00,27.8,27.8,27.77,27.78,114100.0,19.3673,19.3673,19.3464,19.3533,114100.0
2012-03-21 12:00:00,27.79,27.79,27.78,27.79,64000.0,19.3603,19.3603,19.3533,19.3603,64000.0
2012-03-21 12:05:00,27.79,27.8,27.77,27.8,190200.0,19.3603,19.3673,19.3464,19.3673,190200.0
2012-03-21 12:10:00,27.8,27.82,27.78,27.82,131100.0,19.3673,19.3812,19.3533,19.3812,131100.0
2012-03-21 12:15:00,27.82,27.82,27.8,27.82,138600.0,19.3812,19.3812,19.3673,19.3812,138600.0
2012-03-21 12:20:00,27.82,27.84,27.8,27.8,397000.0,19.3812,19.3951,19.3673,19.3673,397000.0
2012-03-21 12:25:00,27.8,27.81,27.78,27.81,217100.0,19.3673,19.3742,19.3533,19.3742,217100.0
2012-03-21 12:30:00,27.81,27.82,27.79,27.82,142300.0,19.3742,19.3812,19.3603,19.3812,142300.0
2012-03-21 12:35:00,27.81,27.83,27.8,27.83,357500.0,19.3742,19.3882,19.3673,19.3882,357500.0
2012-03-21 12:40:00,27.83,27.85,27.82,27.83,154900.0,19.3882,19.4021,19.3812,19.3882,154900.0
2012-03-21 12:45:00,27.83,27.83,27.82,27.83,39100.0,19.3882,19.3882,19.3812,19.3882,39100.0
2012-03-21 12:50:00,27.83,27.85,27.82,27.84,193700.0,19.3882,19.4021,19.3812,19.3951,193700.0
2012-03-21 12:55:00,27.83,27.85,27.83,27.85,135500.0,19.3882,19.4021,19.3882,19.4021,135500.0
2012-03-21 13:00:00,27.85,27.85,27.83,27.83,120800.0,19.4021,19.4021,19.3882,19.3882,120800.0
2012-03-21 13:05:00,27.83,27.83,27.81,27.82,225500.0,19.3882,19.3882,19.3742,19.3812,225500.0
2012-03-21 13:10:00,27.82,27.83,27.8,27.8,183700.0,19.3812,19.3882,19.3673,19.3673,183700.0
2012-03-21 13:15:00,27.81,27.82,27.8,27.81,109600.0,19.3742,19.3812,19.3673,19.3742,109600.0
2012-03-21 13:20:00,27.82,27.82,27.8,27.81,76100.0,19.3812,19.3812,19.3673,19.3742,76100.0
2012-03-21 13:25:00,27.81,27.83,27.8,27.83,83300.0,19.3742,19.3882,19.3673,19.3882,83300.0
2012-03-21 13:30:00,27.83,27.83,27.81,27.82,117800.0,19.3882,19.3882,19.3742,19.3812,117800.0
2012-03-21 13:35:00,27.82,27.82,27.79,27.79,264000.0,19.3812,19.3812,19.3603,19.3603,264000.0
2012-03-21 13:40:00,27.78,27.79,27.78,27.79,96400.0,19.3533,19.3603,19.3533,19.3603,96400.0
2012-03-21 13:45:00,27.78,27.79,27.78,27.79,127400.0,19.3533,19.3603,19.3533,19.3603,127400.0
2012-03-21 13:50:00,27.79,27.8,27.79,27.8,116900.0,19.3603,19.3673,19.3603,19.3673,116900.0
2012-03-21 13:55:00,27.8,27.8,27.79,27.79,80100.0,19.3673,19.3673,19.3603,19.3603,80100.0
2012-03-21 14:00:00,27.8,27.8,27.78,27.79,406600.0,19.3673,19.3673,19.3533,19.3603,406600.0
2012-03-21 14:05:00,27.79,27.79,27.76,27.77,156400.0,19.3603,19.3603,19.3394,19.3464,156400.0
2012-03-21 14:10:00,27.76,27.78,27.76,27.78,134900.0,19.3394,19.3533,19.3394,19.3533,134900.0
2012-03-21 14:15:00,27.77,27.8,27.77,27.78,143500.0,19.3464,19.3673,19.3464,19.3533,143500.0
2012-03-21 14:20:00,27.79,27.79,27.77,27.78,118400.0,19.3603,19.3603,19.3464,19.3533,118400.0
2012-03-21 14:25:00,27.79,27.8,27.77,27.8,131700.0,19.3603,19.3673,19.3464,19.3673,131700.0
2012-03-21 14:30:00,27.79,27.84,27.78,27.81,262600.0,19.3603,19.3951,19.3533,19.3742,262600.0
2012-03-21 14:35:00,27.81,27.82,27.8,27.82,112300.0,19.3742,19.3812,19.3673,19.3812,112300.0
2012-03-21 14:40:00,27.82,27.86,27.81,27.85,476000.0,19.3812,19.4091,19.3742,19.4021,476000.0
2012-03-21 14:45:00,27.85,27.86,27.84,27.85,200000.0,19.4021,19.4091,19.3951,19.4021,200000.0
2012-03-21 14:50:00,27.85,27.86,27.84,27.85,247600.0,19.4021,19.4091,19.3951,19.4021,247600.0
2012-03-21 14:55:00,27.85,27.86,27.83,27.86,303100.0,19.4021,19.4091,19.3882,19.4091,303100.0
2012-03-21 15:00:00,27.86,27.87,27.84,27.85,215700.0,19.4091,19.416,19.3951,19.4021,215700.0
2012-03-21 15:05:00,27.85,27.89,27.85,27.87,352400.0,19.4021,19.43,19.4021,19.416,352400.0
2012-03-21 15:10:00,27.87,27.88,27.85,27.86,193700.0,19.416,19.423,19.4021,19.4091,193700.0
2012-03-21 15:15:00,27.85,27.87,27.84,27.86,263400.0,19.4021,19.416,19.3951,19.4091,263400.0
2012-03-21 15:20:00,27.86,27.87,27.84,27.86,191400.0,19.4091,19.416,19.3951,19.4091,191400.0
2012-03-21 15:25:00,27.87,27.87,27.84,27.85,146700.0,19.416,19.416,19.3951,19.4021,146700.0
2012-03-21 15:30:00,27.85,27.86,27.83,27.85,190800.0,19.4021,19.4091,19.3882,19.4021,190800.0
2012-03-21 15:35:00,27.85,27.86,27.82,27.82,186600.0,19.4021,19.4091,19.3812,19.3812,186600.0
2012-03-21 15:40:00,27.82,27.83,27.82,27.83,210100.0,19.3812,19.3882,19.3812,19.3882,210100.0
2012-03-21 15:45:00,27.83,27.85,27.82,27.82,440700.0,19.3882,19.4021,19.3812,19.3812,440700.0
2012-03-21 15:50:00,27.82,27.83,27.8,27.8,406000.0,19.3812,19.3882,19.3673,19.3673,406000.0
2012-03-21 15:55:00,27.8,27.81,27.77,27.77,1248400.0,19.3673,19.3742,19.3464,19.3464,1248400.0
2012-03-22 09:30:00,27.7,27.85,27.67,27.79,1178200.0,19.2976,19.4021,19.2767,19.3603,1178200.0
2012-03-22 09:35:00,27.79,27.81,27.72,27.76,375700.0,19.3603,19.3742,19.3115,19.3394,375700.0
2012-03-22 09:40:00,27.76,27.82,27.73,27.78,480600.0,19.3394,19.3812,19.3185,19.3533,480600.0
2012-03-22 09:45:00,27.78,27.84,27.73,27.8,975800.0,19.3533,19.3951,19.3185,19.3673,975800.0
2012-03-22 09:50:00,27.8,27.8,27.74,27.74,126100.0,19.3673,19.3673,19.3255,19.3255,126100.0
2012-03-22 09:55:00,27.74,27.75,27.72,27.75,129700.0,19.3255,19.3324,19.3115,19.3324,129700.0
2012-03-22 10:00:00,27.76,27.8,27.74,27.77,157100.0,19.3394,19.3673,19.3255,19.3464,157100.0
2012-03-22 10:05:00,27.78,27.79,27.74,27.75,164700.0,19.3533,19.3603,19.3255,19.3324,164700.0
2012-03-22 10:10:00,27.75,27.75,27.71,27.71,246300.0,19.3324,19.3324,19.3046,19.3046,246300.0
2012-03-22 10:15:00,27.71,27.72,27.62,27.67,543600.0,19.3046,19.3115,19.2419,19.2767,543600.0
2012-03-22 10:20:00,27.67,27.7,27.67,27.68,152400.0,19.2767,19.2976,19.2767,19.2837,152400.0
2012-03-22 10:25:00,27.69,27.69,27.64,27.66,269200.0,19.2906,19.2906,19.2558,19.2697,269200.0
2012-03-22 10:30:00,27.65,27.66,27.61,27.64,345200.0,19.2628,19.2697,19.2349,19.2558,345200.0
2012-03-22 10:35:00,27.64,27.68,27.62,27.68,293700.0,19.2558,19.2837,19.2419,19.2837,293700.0
2012-03-22 10:40:00,27.68,27.74,27.67,27.74,235200.0,19.2837,19.3255,19.2767,19.3255,235200.0
2012-03-22 10:45:00,27.74,27.74,27.71,27.72,225000.0,19.3255,19.3255,19.3046,19.3115,225000.0
2012-03-22 10:50:00,27.72,27.73,27.7,27.73,249500.0,19.3115,19.3185,19.2976,19.3185,249500.0
2012-03-22 10:55:00,27.72,27.73,27.71,27.73,124400.0,19.3115,19.3185,19.3046,19.3185,124400.0
2012-03-22 11:00:00,27.73,27.73,27.7,27.73,251400.0,19.3185,19.3185,19.2976,19.3185,251400.0
2012-03-22 11:05:00,27.72,27.73,27.69,27.71,188100.0,19.3115,19.3185,19.2906,19.3046,188100.0
2012-03-22 11:10:00,27.71,27.73,27.71,27.72,169700.0,19.3046,19.3185,19.3046,19.3115,169700.0
2012-03-22 11:15:00,27.71,27.73,27.71,27.73,89700.0,19.3046,19.3185,19.3046,19.3185,89700.0
2012-03-22 11:20:00,27.73,27.77,27.72,27.75,205600.0,19.3185,19.3464,19.3115,19.3324,205600.0
2012-03-22 11:25:00,27.75,27.76,27.75,27.76,87900.0,19.3324,19.3394,19.3324,19.3394,87900.0
2012-03-22 11:30:00,27.76,27.78,27.75,27.78,151900.0,19.3394,19.3533,19.3324,19.3533,151900.0
2012-03-22 11:35:00,27.77,27.79,27.77,27.79,98500.0,19.3464,19.3603,19.3464,19.3603,98500.0
2012-03-22 11:40:00,27.78,27.8,27.78,27.79,200600.0,19.3533,19.3673,19.3533,19.3603,200600.0
2012-03-22 11:45:00,27.79,27.8,27.78,27.8,147100.0,19.3603,19.3673,19.3533,19.3673,147100.0
2012-03-22 11:50:00,27.8,27.82,27.79,27.81,139400.0,19.3673,19.3812,19.3603,19.3742,139400.0
2012-03-22 11:55:00,27.81,27.82,27.79,27.79,229200.0,19.3742,19.3812,19.3603,19.3603,229200.0
2012-03-22 12:00:00,27.79,27.85,27.79,27.84,209700.0,19.3603,19.4021,19.3603,19.3951,209700.0
2012-03-22 12:05:00,27.85,27.86,27.84,27.85,171400.0,19.4021,19.4091,19.3951,19.4021,171400.0
2012-03-22 12:10:00,27.85,27.87,27.85,27.85,152300.0,19.4021,19.416,19.4021,19.4021,152300.0
2012-03-22 12:15:00,27.85,27.85,27.84,27.84,105800.0,19.4021,19.4021,19.3951,19.3951,105800.0
2012-03-22 12:20:00,27.85,27.86,27.84,27.85,137800.0,19.4021,19.4091,19.3951,19.4021,137800.0
2012-03-22 12:25:00,27.85,27.85,27.84,27.84,147500.0,19.4021,19.4021,19.3951,19.3951,147500.0
2012-03-22 12:30:00,27.85,27.85,27.82,27.82,183800.0,19.4021,19.4021,19.3812,19.3812,183800.0
2012-03-22 12:35:00,27.83,27.85,27.82,27.84,170500.0,19.3882,19.4021,19.3812,19.3951,170500.0
2012-03-22 12:40:00,27.84,27.85,27.83,27.84,117000.0,19.3951,19.4021,19.3882,19.3951,117000.0
2012-03-22 12:45:00,27.84,27.88,27.83,27.88,300700.0,19.3951,19.423,19.3882,19.423,300700.0
2012-03-22 12:50:00,27.88,27.9,27.87,27.9,365900.0,19.423,19.4369,19.416,19.4369,365900.0
2012-03-22 12:55:00,27.9,27.9,27.89,27.9,110500.0,19.4369,19.4369,19.43,19.4369,110500.0
2012-03-22 13:00:00,27.9,27.9,27.89,27.9,143200.0,19.4369,19.4369,19.43,19.4369,143200.0
2012-03-22 13:05:00,27.89,27.9,27.89,27.89,204600.0,19.43,19.4369,19.43,19.43,204600.0
2012-03-22 13:10:00,27.9,27.92,27.89,27.92,263500.0,19.4369,19.4509,19.43,19.4509,263500.0
2012-03-22 13:15:00,27.92,27.92,27.91,27.92,77900.0,19.4509,19.4509,19.4439,19.4509,77900.0
2012-03-22 13:20:00,27.91,27.92,27.91,27.91,80600.0,19.4439,19.4509,19.4439,19.4439,80600.0
2012-03-22 13:25:00,27.91,27.95,27.91,27.94,427500.0,19.4439,19.4718,19.4439,19.4648,427500.0
2012-03-22 13:30:00,27.93,27.94,27.91,27.92,186700.0,19.4578,19.4648,19.4439,19.4509,186700.0
2012-03-22 13:35:00,27.91,27.95,27.91,27.92,270100.0,19.4439,19.4718,19.4439,19.4509,270100.0
2012-03-22 13:40:00,27.92,27.93,27.91,27.92,157200.0,19.4509,19.4578,19.4439,19.4509,157200.0
2012-03-22 13:45:00,27.91,27.92,27.91,27.91,75600.0,19.4439,19.4509,19.4439,19.4439,75600.0
2012-03-22 13:50:00,27.91,27.92,27.91,27.91,86100.0,19.4439,19.4509,19.4439,19.4439,86100.0
2012-03-22 13:55:00,27.91,27.92,27.86,27.88,273700.0,19.4439,19.4509,19.4091,19.423,273700.0
2012-03-22 14:00:00,27.89,27.89,27.86,27.88,167900.0,19.43,19.43,19.4091,19.423,167900.0
2012-03-22 14:05:00,27.87,27.88,27.86,27.86,126200.0,19.416,19.423,19.4091,19.4091,126200.0
2012-03-22 14:10:00,27.86,27.88,27.86,27.88,108700.0,19.4091,19.423,19.4091,19.423,108700.0
2012-03-22 14:15:00,27.88,27.88,27.85,27.87,132700.0,19.423,19.423,19.4021,19.416,132700.0
2012-03-22 14:20:00,27.87,27.87,27.85,27.86,203600.0,19.416,19.416,19.4021,19.4091,203600.0
2012-03-22 14:25:00,27.86,27.9,27.84,27.9,331900.0,19.4091,19.4369,19.3951,19.4369,331900.0
2012-03-22 14:30:00,27.89,27.9,27.88,27.89,148500.0,19.43,19.4369,19.423,19.43,148500.0
2012-03-22 14:35:00,27.89,27.89,27.87,27.88,83500.0,19.43,19.43,19.416,19.423,83500.0
2012-03-22 14:40:00,27.88,27.9,27.88,27.89,144100.0,19.423,19.4369,19.423,19.43,144100.0
2012-03-22 14:45:00,27.9,27.91,27.85,27.85,223600.0,19.4369,19.4439,19.4021,19.4021,223600.0
2012-03-22 14:50:00,27.85,27.86,27.84,27.85,127700.0,19.4021,19.4091,19.3951,19.4021,127700.0
2012-03-22 14:55:00,27.86,27.87,27.85,27.85,180200.0,19.4091,19.416,19.4021,19.4021,180200.0
2012-03-22 15:00:00,27.85,27.86,27.83,27.84,191600.0,19.4021,19.4091,19.3882,19.3951,191600.0
2012-03-22 15:05:00,27.84,27.86,27.83,27.85,152500.0,19.3951,19.4091,19.3882,19.4021,152500.0
2012-03-22 15:10:00,27.84,27.85,27.84,27.85,127400.0,19.3951,19.4021,19.3951,19.4021,127400.0
2012-03-22 15:15:00,27.85,27.85,27.8,27.83,464800.0,19.4021,19.4021,19.3673,19.3882,464800.0
2012-03-22 15:20:00,27.83,27.85,27.8,27.84,327300.0,19.3882,19.4021,19.3673,19.3951,327300.0
2012-03-22 15:25:00,27.85,27.85,27.84,27.85,133200.0,19.4021,19.4021,19.3951,19.4021,133200.0
2012-03-22 15:30:00,27.85,27.86,27.84,27.85,258200.0,19.4021,19.4091,19.3951,19.4021,258200.0
2012-03-22 15:35:00,27.85,27.91,27.84,27.89,417100.0,19.4021,19.4439,19.3951,19.43,417100.0
2012-03-22 15:40:00,27.89,27.94,27.89,27.94,542000.0,19.43,19.4648,19.43,19.4648,542000.0
2012-03-22 15:45:00,27.94,27.95,27.91,27.94,614400.0,19.4648,19.4718,19.4439,19.4648,614400.0
2012-03-22 15:50:00,27.93,27.93,27.9,27.9,581500.0,19.4578,19.4578,19.4369,19.4369,581500.0
2012-03-22 15:55:00,27.9,27.91,27.88,27.88,952800.0,19.4369,19.4439,19.423,19.423,952800.0
2012-03-23 09:30:00,27.93,27.99,27.85,27.93,907500.0,19.4578,19.4996,19.4021,19.4578,907500.0
2012-03-23 09:35:00,27.93,27.94,27.84,27.84,596200.0,19.4578,19.4648,19.3951,19.3951,596200.0
2012-03-23 09:40:00,27.85,27.85,27.68,27.73,806800.0,19.4021,19.4021,19.2837,19.3185,806800.0
2012-03-23 09:45:00,27.74,27.82,27.73,27.81,409000.0,19.3255,19.3812,19.3185,19.3742,409000.0
2012-03-23 09:50:00,27.82,27.84,27.8,27.8,310500.0,19.3812,19.3951,19.3673,19.3673,310500.0
2012-03-23 09:55:00,27.8,27.85,27.78,27.84,507800.0,19.3673,19.4021,19.3533,19.3951,507800.0
2012-03-23 10:00:00,27.84,27.84,27.77,27.79,436100.0,19.3951,19.3951,19.3464,19.3603,436100.0
2012-03-23 10:05:00,27.8,27.8,27.76,27.78,435000.0,19.3673,19.3673,19.3394,19.3533,435000.0
2012-03-23 10:10:00,27.78,27.8,27.76,27.79,475100.0,19.3533,19.3673,19.3394,19.3603,475100.0
2012-03-23 10:15:00,27.79,27.87,27.78,27.86,491600.0,19.3603,19.416,19.3533,19.4091,491600.0
2012-03-23 10:20:00,27.86,27.86,27.82,27.85,226200.0,19.4091,19.4091,19.3812,19.4021,226200.0
2012-03-23 10:25:00,27.85,27.87,27.82,27.83,305000.0,19.4021,19.416,19.3812,19.3882,305000.0
2012-03-23 10:30:00,27.82,27.84,27.82,27.84,140900.0,19.3812,19.3951,19.3812,19.3951,140900.0
2012-03-23 10:35:00,27.84,27.86,27.8,27.8,340300.0,19.3951,19.4091,19.3673,19.3673,340300.0
2012-03-23 10:40:00,27.8,27.83,27.8,27.82,219200.0,19.3673,19.3882,19.3673,19.3812,219200.0
2012-03-23 10:45:00,27.81,27.82,27.8,27.82,254600.0,19.3742,19.3812,19.3673,19.3812,254600.0
2012-03-23 10:50:00,27.82,27.84,27.81,27.82,152600.0,19.3812,19.3951,19.3742,19.3812,152600.0
2012-03-23 10:55:00,27.83,27.83,27.81,27.83,144700.0,19.3882,19.3882,19.3742,19.3882,144700.0
2012-03-23 11:00:00,27.83,27.83,27.8,27.8,335800.0,19.3882,19.3882,19.3673,19.3673,335800.0
2012-03-23 11:05:00,27.8,27.82,27.8,27.81,160500.0,19.3673,19.3812,19.3673,19.3742,160500.0
2012-03-23 11:10:00,27.8,27.82,27.79,27.81,227300.0,19.3673,19.3812,19.3603,19.3742,227300.0
2012-03-23 11:15:00,27.81,27.85,27.81,27.84,193200.0,19.3742,19.4021,19.3742,19.3951,193200.0
2012-03-23 11:20:00,27.85,27.86,27.83,27.83,173700.0,19.4021,19.4091,19.3882,19.3882,173700.0
2012-03-23 11:25:00,27.84,27.85,27.83,27.83,168600.0,19.3951,19.4021,19.3882,19.3882,168600.0
2012-03-23 11:30:00,27.84,27.89,27.84,27.88,361400.0,19.3951,19.43,19.3951,19.423,361400.0
2012-03-23 11:35:00,27.87,27.88,27.85,27.85,171100.0,19.416,19.423,19.4021,19.4021,171100.0
2012-03-23 11:40:00,27.86,27.86,27.84,27.85,69800.0,19.4091,19.4091,19.3951,19.4021,69800.0
2012-03-23 11:45:00,27.85,27.86,27.83,27.85,187500.0,19.4021,19.4091,19.3882,19.4021,187500.0
2012-03-23 11:50:00,27.85,27.88,27.84,27.87,138500.0,19.4021,19.423,19.3951,19.416,138500.0
2012-03-23 11:55:00,27.87,27.89,27.86,27.89,159000.0,19.416,19.43,19.4091,19.43,159000.0
2012-03-23 12:00:00,27.89,27.89,27.87,27.88,81900.0,19.43,19.43,19.416,19.423,81900.0
2012-03-23 12:05:00,27.88,27.88,27.86,27.87,73100.0,19.423,19.423,19.4091,19.416,73100.0
2012-03-23 12:10:00,27.87,27.88,27.86,27.86,68900.0,19.416,19.423,19.4091,19.4091,68900.0
2012-03-23 12:15:00,27.86,27.87,27.85,27.86,44300.0,19.4091,19.416,19.4021,19.4091,44300.0
2012-03-23 12:20:00,27.85,27.88,27.85,27.88,139100.0,19.4021,19.423,19.4021,19.423,139100.0
2012-03-23 12:25:00,27.88,27.88,27.87,27.87,68800.0,19.423,19.423,19.416,19.416,68800.0
2012-03-23 12:30:00,27.87,27.88,27.82,27.82,210800.0,19.416,19.423,19.3812,19.3812,210800.0
2012-03-23 12:35:00,27.83,27.89,27.83,27.88,436300.0,19.3882,19.43,19.3882,19.423,436300.0
2012-03-23 12:40:00,27.89,27.9,27.88,27.9,80500.0,19.43,19.4369,19.423,19.4369,80500.0
2012-03-23 12:45:00,27.89,27.9,27.88,27.89,176900.0,19.43,19.4369,19.423,19.43,176900.0
2012-03-23 12:50:00,27.89,27.9,27.89,27.9,62700.0,19.43,19.4369,19.43,19.4369,62700.0
2012-03-23 12:55:00,27.89,27.92,27.88,27.92,237100.0,19.43,19.4509,19.423,19.4509,237100.0
2012-03-23 13:00:00,27.92,27.92,27.9,27.91,121100.0,19.4509,19.4509,19.4369,19.4439,121100.0
2012-03-23 13:05:00,27.9,27.92,27.9,27.92,131700.0,19.4369,19.4509,19.4369,19.4509,131700.0
2012-03-23 13:10:00,27.92,27.92,27.9,27.91,73100.0,19.4509,19.4509,19.4369,19.4439,73100.0
2012-03-23 13:15:00,27.91,27.91,27.88,27.89,154700.0,19.4439,19.4439,19.423,19.43,154700.0
2012-03-23 13:20:00,27.89,27.92,27.89,27.91,218800.0,19.43,19.4509,19.43,19.4439,218800.0
2012-03-23 13:25:00,27.9,27.91,27.9,27.9,94300.0,19.4369,19.4439,19.4369,19.4369,94300.0
2012-03-23 13:30:00,27.91,27.93,27.88,27.89,243400.0,19.4439,19.4578,19.423,19.43,243400.0
2012-03-23 13:35:00,27.88,27.9,27.87,27.87,198700.0,19.423,19.4369,19.416,19.416,198700.0
2012-03-23 13:40:00,27.88,27.88,27.87,27.88,72200.0,19.423,19.423,19.416,19.423,72200.0
2012-03-23 13:45:00,27.88,27.88,27.87,27.88,96500.0,19.423,19.423,19.416,19.423,96500.0
2012-03-23 13:50:00,27.88,27.9,27.87,27.89,109400.0,19.423,19.4369,19.416,19.43,109400.0
2012-03-23 13:55:00,27.88,27.89,27.86,27.86,130300.0,19.423,19.43,19.4091,19.4091,130300.0
2012-03-23 14:00:00,27.87,27.88,27.87,27.88,101200.0,19.416,19.423,19.416,19.423,101200.0
2012-03-23 14:05:00,27.88,27.9,27.87,27.89,124400.0,19.423,19.4369,19.416,19.43,124400.0
2012-03-23 14:10:00,27.89,27.91,27.88,27.88,165500.0,19.43,19.4439,19.423,19.423,165500.0
2012-03-23 14:15:00,27.89,27.92,27.88,27.91,278000.0,19.43,19.4509,19.423,19.4439,278000.0
2012-03-23 14:20:00,27.9,27.91,27.89,27.9,116900.0,19.4369,19.4439,19.43,19.4369,116900.0
2012-03-23 14:25:00,27.91,27.92,27.9,27.92,72200.0,19.4439,19.4509,19.4369,19.4509,72200.0
2012-03-23 14:30:00,27.92,27.92,27.91,27.91,223000.0,19.4509,19.4509,19.4439,19.4439,223000.0
2012-03-23 14:35:00,27.91,27.92,27.9,27.91,151900.0,19.4439,19.4509,19.4369,19.4439,151900.0
2012-03-23 14:40:00,27.9,27.92,27.89,27.89,174700.0,19.4369,19.4509,19.43,19.43,174700.0
2012-03-23 14:45:00,27.89,27.9,27.89,27.89,83500.0,19.43,19.4369,19.43,19.43,83500.0
2012-03-23 14:50:00,27.89,27.9,27.88,27.89,371600.0,19.43,19.4369,19.423,19.43,371600.0
2012-03-23 14:55:00,27.89,27.9,27.85,27.85,442700.0,19.43,19.4369,19.4021,19.4021,442700.0
2012-03-23 15:00:00,27.85,27.86,27.83,27.85,265300.0,19.4021,19.4091,19.3882,19.4021,265300.0
2012-03-23 15:05:00,27.85,27.87,27.85,27.87,125900.0,19.4021,19.416,19.4021,19.416,125900.0
2012-03-23 15:10:00,27.86,27.87,27.86,27.86,149300.0,19.4091,19.416,19.4091,19.4091,149300.0
2012-03-23 15:15:00,27.86,27.87,27.86,27.86,110500.0,19.4091,19.416,19.4091,19.4091,110500.0
2012-03-23 15:20:00,27.87,27.87,27.86,27.87,104700.0,19.416,19.416,19.4091,19.416,104700.0
2012-03-23 15:25:00,27.87,27.88,27.85,27.87,436500.0,19.416,19.423,19.4021,19.416,436500.0
2012-03-23 15:30:00,27.88,27.89,27.87,27.89,188200.0,19.423,19.43,19.416,19.43,188200.0
2012-03-23 15:35:00,27.89,27.89,27.88,27.88,184100.0,19.43,19.43,19.423,19.423,184100.0
2012-03-23 15:40:00,27.89,27.89,27.88,27.89,227700.0,19.43,19.43,19.423,19.43,227700.0
2012-03-23 15:45:00,27.89,27.9,27.87,27.87,595900.0,19.43,19.4369,19.416,19.416,595900.0
2012-03-23 15:50:00,27.87,27.89,27.87,27.89,768900.0,19.416,19.43,19.416,19.43,768900.0
2012-03-23 15:55:00,27.89,27.9,27.86,27.86,2282400.0,19.43,19.4369,19.4091,19.4091,2282400.0
2012-03-26 09:30:00,28.0,28.07,27.96,27.99,2200600.0,19.5066,19.5554,19.4787,19.4996,2200600.0
2012-03-26 09:35:00,27.99,28.09,27.97,28.07,1066300.0,19.4996,19.5693,19.4857,19.5554,1066300.0
2012-03-26 09:40:00,28.07,28.07,28.03,28.05,591300.0,19.5554,19.5554,19.5275,19.5414,591300.0
2012-03-26 09:45:00,28.04,28.06,28.02,28.04,662600.0,19.5345,19.5484,19.5205,19.5345,662600.0
2012-03-26 09:50:00,28.03,28.04,28.0,28.02,677600.0,19.5275,19.5345,19.5066,19.5205,677600.0
2012-03-26 09:55:00,28.02,28.06,28.01,28.04,590400.0,19.5205,19.5484,19.5136,19.5345,590400.0
2012-03-26 10:00:00,28.03,28.08,28.03,28.05,460400.0,19.5275,19.5623,19.5275,19.5414,460400.0
2012-03-26 10:05:00,28.05,28.1,28.02,28.1,797400.0,19.5414,19.5763,19.5205,19.5763,797400.0
2012-03-26 10:10:00,28.1,28.2,28.1,28.2,1060600.0,19.5763,19.6459,19.5763,19.6459,1060600.0
2012-03-26 10:15:00,28.2,28.21,28.19,28.2,453900.0,19.6459,19.6529,19.639,19.6459,453900.0
2012-03-26 10:20:00,28.19,28.2,28.15,28.15,337900.0,19.639,19.6459,19.6111,19.6111,337900.0
2012-03-26 10:25:00,28.16,28.22,28.15,28.21,397300.0,19.6181,19.6599,19.6111,19.6529,397300.0
2012-03-26 10:30:00,28.22,28.23,28.2,28.21,371100.0,19.6599,19.6668,19.6459,19.6529,371100.0
2012-03-26 10:35:00,28.21,28.24,28.21,28.22,306200.0,19.6529,19.6738,19.6529,19.6599,306200.0
2012-03-26 10:40:00,28.23,28.26,28.22,28.24,471000.0,19.6668,19.6877,19.6599,19.6738,471000.0
2012-03-26 10:45:00,28.24,28.26,28.21,28.21,668400.0,19.6738,19.6877,19.6529,19.6529,668400.0
2012-03-26 10:50:00,28.21,28.22,28.18,28.19,365000.0,19.6529,19.6599,19.632,19.639,365000.0
2012-03-26 10:55:00,28.19,28.23,28.18,28.22,353100.0,19.639,19.6668,19.632,19.6599,353100.0
2012-03-26 11:00:00,28.22,28.23,28.17,28.18,371400.0,19.6599,19.6668,19.625,19.632,371400.0
2012-03-26 11:05:00,28.18,28.18,28.16,28.17,239100.0,19.632,19.632,19.6181,19.625,239100.0
2012-03-26 11:10:00,28.17,28.19,28.16,28.18,391300.0,19.625,19.639,19.6181,19.632,391300.0
2012-03-26 11:15:00,28.17,28.19,28.17,28.18,180500.0,19.625,19.639,19.625,19.632,180500.0
2012-03-26 11:20:00,28.18,28.2,28.16,28.18,633100.0,19.632,19.6459,19.6181,19.632,633100.0
2012-03-26 11:25:00,28.18,28.2,28.17,28.18,411300.0,19.632,19.6459,19.625,19.632,411300.0
2012-03-26 11:30:00,28.18,28.21,28.18,28.2,303000.0,19.632,19.6529,19.632,19.6459,303000.0
2012-03-26 11:35:00,28.21,28.22,28.2,28.22,128300.0,19.6529,19.6599,19.6459,19.6599,128300.0
2012-03-26 11:40:00,28.21,28.23,28.21,28.23,175700.0,19.6529,19.6668,19.6529,19.6668,175700.0
2012-03-26 11:45:00,28.23,28.23,28.2,28.23,283000.0,19.6668,19.6668,19.6459,19.6668,283000.0
2012-03-26 11:50:00,28.23,28.23,28.19,28.19,196700.0,19.6668,19.6668,19.639,19.639,196700.0
2012-03-26 11:55:00,28.2,28.21,28.19,28.21,273100.0,19.6459,19.6529,19.639,19.6529,273100.0
2012-03-26 12:00:00,28.21,28.22,28.2,28.2,152100.0,19.6529,19.6599,19.6459,19.6459,152100.0
2012-03-26 12:05:00,28.21,28.21,28.2,28.2,63800.0,19.6529,19.6529,19.6459,19.6459,63800.0
2012-03-26 12:10:00,28.21,28.21,28.18,28.18,238200.0,19.6529,19.6529,19.632,19.632,238200.0
2012-03-26 12:15:00,28.19,28.19,28.18,28.18,127400.0,19.639,19.639,19.632,19.632,127400.0
2012-03-26 12:20:00,28.18,28.19,28.16,28.16,201900.0,19.632,19.639,19.6181,19.6181,201900.0
2012-03-26 12:25:00,28.17,28.18,28.16,28.17,183700.0,19.625,19.632,19.6181,19.625,183700.0
2012-03-26 12:30:00,28.17,28.19,28.17,28.18,203000.0,19.625,19.639,19.625,19.632,203000.0
2012-03-26 12:35:00,28.18,28.19,28.18,28.18,60300.0,19.632,19.639,19.632,19.632,60300.0
2012-03-26 12:40:00,28.19,28.19,28.17,28.17,144900.0,19.639,19.639,19.625,19.625,144900.0
2012-03-26 12:45:00,28.18,28.19,28.16,28.19,146100.0,19.632,19.639,19.6181,19.639,146100.0
2012-03-26 12:50:00,28.19,28.19,28.17,28.17,170100.0,19.639,19.639,19.625,19.625,170100.0
2012-03-26 12:55:00,28.18,28.18,28.16,28.17,189000.0,19.632,19.632,19.6181,19.625,189000.0
2012-03-26 13:00:00,28.17,28.17,28.16,28.17,103900.0,19.625,19.625,19.6181,19.625,103900.0
2012-03-26 13:05:00,28.17,28.17,28.16,28.17,115900.0,19.625,19.625,19.6181,19.625,115900.0
2012-03-26 13:10:00,28.17,28.17,28.16,28.17,83100.0,19.625,19.625,19.6181,19.625,83100.0
2012-03-26 13:15:00,28.17,28.18,28.16,28.18,115000.0,19.625,19.632,19.6181,19.632,115000.0
2012-03-26 13:20:00,28.18,28.2,28.17,28.2,177900.0,19.632,19.6459,19.625,19.6459,177900.0
2012-03-26 13:25:00,28.2,28.22,28.19,28.22,210800.0,19.6459,19.6599,19.639,19.6599,210800.0
2012-03-26 13:30:00,28.21,28.22,28.2,28.2,134800.0,19.6529,19.6599,19.6459,19.6459,134800.0
2012-03-26 13:35:00,28.21,28.23,28.2,28.22,241000.0,19.6529,19.6668,19.6459,19.6599,241000.0
2012-03-26 13:40:00,28.23,28.23,28.22,28.22,107300.0,19.6668,19.6668,19.6599,19.6599,107300.0
2012-03-26 13:45:00,28.23,28.23,28.21,28.21,257700.0,19.6668,19.6668,19.6529,19.6529,257700.0
2012-03-26 13:50:00,28.21,28.22,28.2,28.2,134500.0,19.6529,19.6599,19.6459,19.6459,134500.0
2012-03-26 13:55:00,28.2,28.2,28.17,28.18,196000.0,19.6459,19.6459,19.625,19.632,196000.0
2012-03-26 14:00:00,28.18,28.19,28.18,28.19,96800.0,19.632,19.639,19.632,19.639,96800.0
2012-03-26 14:05:00,28.19,28.19,28.18,28.19,114100.0,19.639,19.639,19.632,19.639,114100.0
2012-03-26 14:10:00,28.19,28.21,28.19,28.2,243400.0,19.639,19.6529,19.639,19.6459,243400.0
2012-03-26 14:15:00,28.21,28.22,28.19,28.21,252000.0,19.6529,19.6599,19.639,19.6529,252000.0
2012-03-26 14:20:00,28.21,28.24,28.21,28.23,250500.0,19.6529,19.6738,19.6529,19.6668,250500.0
2012-03-26 14:25:00,28.22,28.23,28.19,28.2,211500.0,19.6599,19.6668,19.639,19.6459,211500.0
2012-03-26 14:30:00,28.19,28.2,28.17,28.2,316500.0,19.639,19.6459,19.625,19.6459,316500.0
2012-03-26 14:35:00,28.19,28.2,28.17,28.17,219400.0,19.639,19.6459,19.625,19.625,219400.0
2012-03-26 14:40:00,28.17,28.2,28.16,28.19,450100.0,19.625,19.6459,19.6181,19.639,450100.0
2012-03-26 14:45:00,28.18,28.19,28.17,28.18,215200.0,19.632,19.639,19.625,19.632,215200.0
2012-03-26 14:50:00,28.19,28.2,28.18,28.19,211600.0,19.639,19.6459,19.632,19.639,211600.0
2012-03-26 14:55:00,28.19,28.21,28.18,28.19,258400.0,19.639,19.6529,19.632,19.639,258400.0
2012-03-26 15:00:00,28.19,28.22,28.18,28.21,313200.0,19.639,19.6599,19.632,19.6529,313200.0
2012-03-26 15:05:00,28.21,28.22,28.2,28.2,195800.0,19.6529,19.6599,19.6459,19.6459,195800.0
2012-03-26 15:10:00,28.21,28.23,28.2,28.23,331200.0,19.6529,19.6668,19.6459,19.6668,331200.0
2012-03-26 15:15:00,28.22,28.23,28.21,28.23,276300.0,19.6599,19.6668,19.6529,19.6668,276300.0
2012-03-26 15:20:00,28.23,28.23,28.2,28.21,270400.0,19.6668,19.6668,19.6459,19.6529,270400.0
2012-03-26 15:25:00,28.21,28.21,28.19,28.21,246400.0,19.6529,19.6529,19.639,19.6529,246400.0
2012-03-26 15:30:00,28.2,28.21,28.17,28.17,342900.0,19.6459,19.6529,19.625,19.625,342900.0
2012-03-26 15:35:00,28.17,28.19,28.12,28.14,871100.0,19.625,19.639,19.5902,19.6041,871100.0
2012-03-26 15:40:00,28.14,28.18,28.13,28.18,388500.0,19.6041,19.632,19.5972,19.632,388500.0
2012-03-26 15:45:00,28.18,28.19,28.13,28.19,1113000.0,19.632,19.639,19.5972,19.639,1113000.0
2012-03-26 15:50:00,28.19,28.19,28.16,28.17,811600.0,19.639,19.639,19.6181,19.625,811600.0
2012-03-26 15:55:00,28.16,28.2,28.16,28.2,1561000.0,19.6181,19.6459,19.6181,19.6459,1561000.0
2012-03-27 09:30:00,28.25,28.26,28.17,28.26,860800.0,19.6808,19.6877,19.625,19.6877,860800.0
2012-03-27 09:35:00,28.26,28.28,28.19,28.19,318800.0,19.6877,19.7017,19.639,19.639,318800.0
2012-03-27 09:40:00,28.19,28.24,28.18,28.23,386300.0,19.639,19.6738,19.632,19.6668,386300.0
2012-03-27 09:45:00,28.22,28.24,28.21,28.23,242300.0,19.6599,19.6738,19.6529,19.6668,242300.0
2012-03-27 09:50:00,28.23,28.23,28.2,28.2,218100.0,19.6668,19.6668,19.6459,19.6459,218100.0
2012-03-27 09:55:00,28.21,28.25,28.21,28.24,297600.0,19.6529,19.6808,19.6529,19.6738,297600.0
2012-03-27 10:00:00,28.24,28.25,28.18,28.18,428500.0,19.6738,19.6808,19.632,19.632,428500.0
2012-03-27 10:05:00,28.19,28.21,28.16,28.19,402900.0,19.639,19.6529,19.6181,19.639,402900.0
2012-03-27 10:10:00,28.19,28.2,28.18,28.18,181700.0,19.639,19.6459,19.632,19.632,181700.0
2012-03-27 10:15:00,28.19,28.2,28.18,28.2,235600.0,19.639,19.6459,19.632,19.6459,235600.0
2012-03-27 10:20:00,28.2,28.2,28.16,28.18,181000.0,19.6459,19.6459,19.6181,19.632,181000.0
2012-03-27 10:25:00,28.18,28.18,28.16,28.17,162700.0,19.632,19.632,19.6181,19.625,162700.0
2012-03-27 10:30:00,28.17,28.18,28.16,28.17,225200.0,19.625,19.632,19.6181,19.625,225200.0
2012-03-27 10:35:00,28.17,28.2,28.16,28.2,224600.0,19.625,19.6459,19.6181,19.6459,224600.0
2012-03-27 10:40:00,28.2,28.2,28.18,28.18,159100.0,19.6459,19.6459,19.632,19.632,159100.0
2012-03-27 10:45:00,28.18,28.21,28.18,28.2,251100.0,19.632,19.6529,19.632,19.6459,251100.0
2012-03-27 10:50:00,28.19,28.2,28.16,28.17,148200.0,19.639,19.6459,19.6181,19.625,148200.0
2012-03-27 10:55:00,28.17,28.18,28.14,28.16,269400.0,19.625,19.632,19.6041,19.6181,269400.0
2012-03-27 11:00:00,28.16,28.18,28.15,28.17,310500.0,19.6181,19.632,19.6111,19.625,310500.0
2012-03-27 11:05:00,28.18,28.18,28.15,28.17,146500.0,19.632,19.632,19.6111,19.625,146500.0
2012-03-27 11:10:00,28.17,28.18,28.13,28.14,297500.0,19.625,19.632,19.5972,19.6041,297500.0
2012-03-27 11:15:00,28.14,28.16,28.13,28.16,154000.0,19.6041,19.6181,19.5972,19.6181,154000.0
2012-03-27 11:20:00,28.16,28.18,28.14,28.14,205200.0,19.6181,19.632,19.6041,19.6041,205200.0
2012-03-27 11:25:00,28.14,28.16,28.14,28.16,121100.0,19.6041,19.6181,19.6041,19.6181,121100.0
2012-03-27 11:30:00,28.16,28.16,28.15,28.15,76400.0,19.6181,19.6181,19.6111,19.6111,76400.0
2012-03-27 11:35:00,28.16,28.16,28.15,28.16,107300.0,19.6181,19.6181,19.6111,19.6181,107300.0
2012-03-27 11:40:00,28.16,28.16,28.15,28.15,121400.0,19.6181,19.6181,19.6111,19.6111,121400.0
2012-03-27 11:45:00,28.15,28.15,28.13,28.15,151800.0,19.6111,19.6111,19.5972,19.6111,151800.0
2012-03-27 11:50:00,28.15,28.16,28.14,28.16,103500.0,19.6111,19.6181,19.6041,19.6181,103500.0
2012-03-27 11:55:00,28.16,28.17,28.15,28.17,115300.0,19.6181,19.625,19.6111,19.625,115300.0
2012-03-27 12:00:00,28.17,28.18,28.16,28.17,186500.0,19.625,19.632,19.6181,19.625,186500.0
2012-03-27 12:05:00,28.18,28.18,28.15,28.16,220200.0,19.632,19.632,19.6111,19.6181,220200.0
2012-03-27 12:10:00,28.17,28.17,28.16,28.17,79600.0,19.625,19.625,19.6181,19.625,79600.0
2012-03-27 12:15:00,28.17,28.17,28.13,28.14,441600.0,19.625,19.625,19.5972,19.6041,441600.0
2012-03-27 12:20:00,28.14,28.15,28.11,28.12,435000.0,19.6041,19.6111,19.5832,19.5902,435000.0
2012-03-27 12:25:00,28.12,28.14,28.1,28.1,448100.0,19.5902,19.6041,19.5763,19.5763,448100.0
2012-03-27 12:30:00,28.1,28.11,28.09,28.11,235100.0,19.5763,19.5832,19.5693,19.5832,235100.0
2012-03-27 12:35:00,28.11,28.12,28.1,28.12,100300.0,19.5832,19.5902,19.5763,19.5902,100300.0
2012-03-27 12:40:00,28.12,28.14,28.11,28.13,189300.0,19.5902,19.6041,19.5832,19.5972,189300.0
2012-03-27 12:45:00,28.13,28.13,28.11,28.11,120200.0,19.5972,19.5972,19.5832,19.5832,120200.0
2012-03-27 12:50:00,28.12,28.12,28.1,28.12,179500.0,19.5902,19.5902,19.5763,19.5902,179500.0
2012-03-27 12:55:00,28.12,28.15,28.12,28.15,135800.0,19.5902,19.6111,19.5902,19.6111,135800.0
2012-03-27 13:00:00,28.15,28.16,28.14,28.15,329300.0,19.6111,19.6181,19.6041,19.6111,329300.0
2012-03-27 13:05:00,28.15,28.16,28.14,28.15,167300.0,19.6111,19.6181,19.6041,19.6111,167300.0
2012-03-27 13:10:00,28.14,28.15,28.13,28.14,171800.0,19.6041,19.6111,19.5972,19.6041,171800.0
2012-03-27 13:15:00,28.14,28.14,28.11,28.12,164600.0,19.6041,19.6041,19.5832,19.5902,164600.0
2012-03-27 13:20:00,28.12,28.12,28.07,28.08,550900.0,19.5902,19.5902,19.5554,19.5623,550900.0
2012-03-27 13:25:00,28.08,28.09,28.07,28.09,160500.0,19.5623,19.5693,19.5554,19.5693,160500.0
2012-03-27 13:30:00,28.09,28.11,28.09,28.11,171100.0,19.5693,19.5832,19.5693,19.5832,171100.0
2012-03-27 13:35:00,28.11,28.12,28.1,28.12,111200.0,19.5832,19.5902,19.5763,19.5902,111200.0
2012-03-27 13:40:00,28.12,28.14,28.11,28.14,124900.0,19.5902,19.6041,19.5832,19.6041,124900.0
2012-03-27 13:45:00,28.13,28.16,28.12,28.16,385600.0,19.5972,19.6181,19.5902,19.6181,385600.0
2012-03-27 13:50:00,28.16,28.16,28.15,28.16,98300.0,19.6181,19.6181,19.6111,19.6181,98300.0
2012-03-27 13:55:00,28.16,28.17,28.15,28.17,95100.0,19.6181,19.625,19.6111,19.625,95100.0
2012-03-27 14:00:00,28.17,28.17,28.15,28.16,126100.0,19.625,19.625,19.6111,19.6181,126100.0
2012-03-27 14:05:00,28.15,28.17,28.15,28.17,210900.0,19.6111,19.625,19.6111,19.625,210900.0
2012-03-27 14:10:00,28.17,28.19,28.16,28.18,223400.0,19.625,19.639,19.6181,19.632,223400.0
2012-03-27 14:15:00,28.18,28.2,28.17,28.2,250900.0,19.632,19.6459,19.625,19.6459,250900.0
2012-03-27 14:20:00,28.2,28.2,28.17,28.18,238600.0,19.6459,19.6459,19.625,19.632,238600.0
2012-03-27 14:25:00,28.18,28.19,28.17,28.19,123200.0,19.632,19.639,19.625,19.639,123200.0
2012-03-27 14:30:00,28.19,28.19,28.18,28.19,105400.0,19.639,19.639,19.632,19.639,105400.0
2012-03-27 14:35:00,28.19,28.19,28.17,28.19,206200.0,19.639,19.639,19.625,19.639,206200.0
2012-03-27 14:40:00,28.19,28.2,28.18,28.19,112500.0,19.639,19.6459,19.632,19.639,112500.0
2012-03-27 14:45:00,28.2,28.2,28.18,28.19,235400.0,19.6459,19.6459,19.632,19.639,235400.0
2012-03-27 14:50:00,28.18,28.2,28.18,28.2,297800.0,19.632,19.6459,19.632,19.6459,297800.0
2012-03-27 14:55:00,28.19,28.21,28.18,28.2,277000.0,19.639,19.6529,19.632,19.6459,277000.0
2012-03-27 15:00:00,28.2,28.2,28.18,28.18,155800.0,19.6459,19.6459,19.632,19.632,155800.0
2012-03-27 15:05:00,28.18,28.2,28.17,28.2,259800.0,19.632,19.6459,19.625,19.6459,259800.0
2012-03-27 15:10:00,28.2,28.21,28.19,28.21,340800.0,19.6459,19.6529,19.639,19.6529,340800.0
2012-03-27 15:15:00,28.21,28.21,28.16,28.18,323000.0,19.6529,19.6529,19.6181,19.632,323000.0
2012-03-27 15:20:00,28.18,28.22,28.16,28.21,673400.0,19.632,19.6599,19.6181,19.6529,673400.0
2012-03-27 15:25:00,28.21,28.27,28.21,28.22,920100.0,19.6529,19.6947,19.6529,19.6599,920100.0
2012-03-27 15:30:00,28.22,28.24,28.21,28.21,483100.0,19.6599,19.6738,19.6529,19.6529,483100.0
2012-03-27 15:35:00,28.21,28.24,28.19,28.24,709800.0,19.6529,19.6738,19.639,19.6738,709800.0
2012-03-27 15:40:00,28.23,28.24,28.22,28.23,330400.0,19.6668,19.6738,19.6599,19.6668,330400.0
2012-03-27 15:45:00,28.22,28.23,28.18,28.19,1011600.0,19.6599,19.6668,19.632,19.639,1011600.0
2012-03-27 15:50:00,28.18,28.21,28.17,28.19,656800.0,19.632,19.6529,19.625,19.639,656800.0
2012-03-27 15:55:00,28.19,28.2,28.17,28.2,1145500.0,19.639,19.6459,19.625,19.6459,1145500.0
2012-03-28 09:30:00,28.14,28.2,28.12,28.18,677800.0,19.6041,19.6459,19.5902,19.632,677800.0
2012-03-28 09:35:00,28.18,28.24,28.17,28.24,374200.0,19.632,19.6738,19.625,19.6738,374200.0
2012-03-28 09:40:00,28.24,28.25,28.17,28.18,432700.0,19.6738,19.6808,19.625,19.632,432700.0
2012-03-28 09:45:00,28.17,28.21,28.17,28.18,380400.0,19.625,19.6529,19.625,19.632,380400.0
2012-03-28 09:50:00,28.17,28.19,28.14,28.19,311000.0,19.625,19.639,19.6041,19.639,311000.0
2012-03-28 09:55:00,28.19,28.19,28.14,28.18,419700.0,19.639,19.639,19.6041,19.632,419700.0
2012-03-28 10:00:00,28.18,28.22,28.17,28.2,340600.0,19.632,19.6599,19.625,19.6459,340600.0
2012-03-28 10:05:00,28.2,28.2,28.15,28.15,290800.0,19.6459,19.6459,19.6111,19.6111,290800.0
2012-03-28 10:10:00,28.16,28.2,28.14,28.2,296700.0,19.6181,19.6459,19.6041,19.6459,296700.0
2012-03-28 10:15:00,28.2,28.2,28.12,28.15,307900.0,19.6459,19.6459,19.5902,19.6111,307900.0
2012-03-28 10:20:00,28.15,28.16,28.14,28.16,198100.0,19.6111,19.6181,19.6041,19.6181,198100.0
2012-03-28 10:25:00,28.16,28.16,28.09,28.12,440600.0,19.6181,19.6181,19.5693,19.5902,440600.0
2012-03-28 10:30:00,28.12,28.12,28.06,28.08,350600.0,19.5902,19.5902,19.5484,19.5623,350600.0
2012-03-28 10:35:00,28.08,28.08,28.05,28.07,258300.0,19.5623,19.5623,19.5414,19.5554,258300.0
2012-03-28 10:40:00,28.08,28.08,28.06,28.08,250500.0,19.5623,19.5623,19.5484,19.5623,250500.0
2012-03-28 10:45:00,28.08,28.12,28.07,28.11,240400.0,19.5623,19.5902,19.5554,19.5832,240400.0
2012-03-28 10:50:00,28.11,28.11,28.07,28.09,211400.0,19.5832,19.5832,19.5554,19.5693,211400.0
2012-03-28 10:55:00,28.09,28.09,28.05,28.09,235200.0,19.5693,19.5693,19.5414,19.5693,235200.0
2012-03-28 11:00:00,28.09,28.1,28.06,28.07,201200.0,19.5693,19.5763,19.5484,19.5554,201200.0
2012-03-28 11:05:00,28.07,28.1,28.05,28.06,314500.0,19.5554,19.5763,19.5414,19.5484,314500.0
2012-03-28 11:10:00,28.07,28.12,28.06,28.1,253900.0,19.5554,19.5902,19.5484,19.5763,253900.0
2012-03-28 11:15:00,28.11,28.12,28.1,28.11,151400.0,19.5832,19.5902,19.5763,19.5832,151400.0
2012-03-28 11:20:00,28.11,28.11,28.08,28.08,129300.0,19.5832,19.5832,19.5623,19.5623,129300.0
2012-03-28 11:25:00,28.08,28.09,28.05,28.06,248000.0,19.5623,19.5693,19.5414,19.5484,248000.0
2012-03-28 11:30:00,28.07,28.08,28.05,28.06,198700.0,19.5554,19.5623,19.5414,19.5484,198700.0
2012-03-28 11:35:00,28.06,28.07,28.05,28.05,252000.0,19.5484,19.5554,19.5414,19.5414,252000.0
2012-03-28 11:40:00,28.06,28.06,28.04,28.05,104800.0,19.5484,19.5484,19.5345,19.5414,104800.0
2012-03-28 11:45:00,28.05,28.05,27.93,27.93,971200.0,19.5414,19.5414,19.4578,19.4578,971200.0
2012-03-28 11:50:00,27.94,27.95,27.89,27.93,523100.0,19.4648,19.4718,19.43,19.4578,523100.0
2012-03-28 11:55:00,27.93,27.94,27.88,27.93,424900.0,19.4578,19.4648,19.423,19.4578,424900.0
2012-03-28 12:00:00,27.93,27.96,27.9,27.95,659300.0,19.4578,19.4787,19.4369,19.4718,659300.0
2012-03-28 12:05:00,27.95,28.0,27.93,27.98,435400.0,19.4718,19.5066,19.4578,19.4927,435400.0
2012-03-28 12:10:00,27.98,27.99,27.96,27.96,116300.0,19.4927,19.4996,19.4787,19.4787,116300.0
2012-03-28 12:15:00,27.97,28.0,27.95,27.96,268200.0,19.4857,19.5066,19.4718,19.4787,268200.0
2012-03-28 12:20:00,27.97,27.97,27.95,27.96,68700.0,19.4857,19.4857,19.4718,19.4787,68700.0
2012-03-28 12:25:00,27.95,27.96,27.92,27.93,224100.0,19.4718,19.4787,19.4509,19.4578,224100.0
2012-03-28 12:30:00,27.93,27.94,27.89,27.91,266000.0,19.4578,19.4648,19.43,19.4439,266000.0
2012-03-28 12:35:00,27.91,27.91,27.83,27.84,488600.0,19.4439,19.4439,19.3882,19.3951,488600.0
2012-03-28 12:40:00,27.85,27.88,27.84,27.85,352800.0,19.4021,19.423,19.3951,19.4021,352800.0
2012-03-28 12:45:00,27.85,27.9,27.85,27.9,97000.0,19.4021,19.4369,19.4021,19.4369,97000.0
2012-03-28 12:50:00,27.9,27.9,27.87,27.89,175600.0,19.4369,19.4369,19.416,19.43,175600.0
2012-03-28 12:55:00,27.89,27.92,27.89,27.91,199800.0,19.43,19.4509,19.43,19.4439,199800.0
2012-03-28 13:00:00,27.91,27.94,27.89,27.9,350600.0,19.4439,19.4648,19.43,19.4369,350600.0
2012-03-28 13:05:00,27.9,27.9,27.87,27.87,165000.0,19.4369,19.4369,19.416,19.416,165000.0
2012-03-28 13:10:00,27.88,27.88,27.84,27.85,134000.0,19.423,19.423,19.3951,19.4021,134000.0
2012-03-28 13:15:00,27.85,27.86,27.84,27.85,144000.0,19.4021,19.4091,19.3951,19.4021,144000.0
2012-03-28 13:20:00,27.85,27.85,27.8,27.81,213800.0,19.4021,19.4021,19.3673,19.3742,213800.0
2012-03-28 13:25:00,27.82,27.86,27.81,27.85,135700.0,19.3812,19.4091,19.3742,19.4021,135700.0
2012-03-28 13:30:00,27.85,27.87,27.84,27.85,157100.0,19.4021,19.416,19.3951,19.4021,157100.0
2012-03-28 13:35:00,27.85,27.87,27.83,27.86,183700.0,19.4021,19.416,19.3882,19.4091,183700.0
2012-03-28 13:40:00,27.87,27.9,27.87,27.89,231600.0,19.416,19.4369,19.416,19.43,231600.0
2012-03-28 13:45:00,27.89,27.89,27.84,27.86,130200.0,19.43,19.43,19.3951,19.4091,130200.0
2012-03-28 13:50:00,27.87,27.87,27.84,27.87,139500.0,19.416,19.416,19.3951,19.416,139500.0
2012-03-28 13:55:00,27.87,27.9,27.86,27.89,135600.0,19.416,19.4369,19.4091,19.43,135600.0
2012-03-28 14:00:00,27.89,27.89,27.84,27.85,259900.0,19.43,19.43,19.3951,19.4021,259900.0
2012-03-28 14:05:00,27.85,27.85,27.82,27.85,264000.0,19.4021,19.4021,19.3812,19.4021,264000.0
2012-03-28 14:10:00,27.84,27.85,27.8,27.84,202000.0,19.3951,19.4021,19.3673,19.3951,202000.0
2012-03-28 14:15:00,27.83,27.85,27.81,27.81,308700.0,19.3882,19.4021,19.3742,19.3742,308700.0
2012-03-28 14:20:00,27.82,27.83,27.8,27.83,195000.0,19.3812,19.3882,19.3673,19.3882,195000.0
2012-03-28 14:25:00,27.83,27.85,27.8,27.84,264700.0,19.3882,19.4021,19.3673,19.3951,264700.0
2012-03-28 14:30:00,27.85,27.88,27.83,27.88,219400.0,19.4021,19.423,19.3882,19.423,219400.0
2012-03-28 14:35:00,27.88,27.91,27.87,27.9,301100.0,19.423,19.4439,19.416,19.4369,301100.0
2012-03-28 14:40:00,27.9,27.94,27.89,27.94,293000.0,19.4369,19.4648,19.43,19.4648,293000.0
2012-03-28 14:45:00,27.94,27.99,27.93,27.96,513000.0,19.4648,19.4996,19.4578,19.4787,513000.0
2012-03-28 14:50:00,27.96,27.98,27.95,27.98,257400.0,19.4787,19.4927,19.4718,19.4927,257400.0
2012-03-28 14:55:00,27.98,27.98,27.96,27.98,203400.0,19.4927,19.4927,19.4787,19.4927,203400.0
2012-03-28 15:00:00,27.98,28.0,27.94,27.94,407700.0,19.4927,19.5066,19.4648,19.4648,407700.0
2012-03-28 15:05:00,27.95,27.95,27.93,27.93,196300.0,19.4718,19.4718,19.4578,19.4578,196300.0
2012-03-28 15:10:00,27.93,27.94,27.92,27.93,201700.0,19.4578,19.4648,19.4509,19.4578,201700.0
2012-03-28 15:15:00,27.92,27.94,27.92,27.92,341000.0,19.4509,19.4648,19.4509,19.4509,341000.0
2012-03-28 15:20:00,27.92,27.95,27.91,27.94,467400.0,19.4509,19.4718,19.4439,19.4648,467400.0
2012-03-28 15:25:00,27.94,27.94,27.91,27.94,468300.0,19.4648,19.4648,19.4439,19.4648,468300.0
2012-03-28 15:30:00,27.94,27.97,27.93,27.94,364100.0,19.4648,19.4857,19.4578,19.4648,364100.0
2012-03-28 15:35:00,27.94,27.95,27.92,27.94,471400.0,19.4648,19.4718,19.4509,19.4648,471400.0
2012-03-28 15:40:00,27.94,27.96,27.91,27.96,509900.0,19.4648,19.4787,19.4439,19.4787,509900.0
2012-03-28 15:45:00,27.96,27.99,27.95,27.98,850500.0,19.4787,19.4996,19.4718,19.4927,850500.0
2012-03-28 15:50:00,27.99,27.99,27.89,27.91,1852300.0,19.4996,19.4996,19.43,19.4439,1852300.0
2012-03-28 15:55:00,27.91,27.93,27.8,27.8,3250100.0,19.4439,19.4578,19.3673,19.3673,3250100.0
2012-03-29 09:30:00,27.75,27.83,27.75,27.77,1047900.0,19.3324,19.3882,19.3324,19.3464,1047900.0
2012-03-29 09:35:00,27.76,27.9,27.75,27.85,873000.0,19.3394,19.4369,19.3324,19.4021,873000.0
2012-03-29 09:40:00,27.85,27.85,27.81,27.85,416400.0,19.4021,19.4021,19.3742,19.4021,416400.0
2012-03-29 09:45:00,27.85,27.99,27.84,27.98,1072300.0,19.4021,19.4996,19.3951,19.4927,1072300.0
2012-03-29 09:50:00,27.98,28.01,27.91,27.93,752800.0,19.4927,19.5136,19.4439,19.4578,752800.0
2012-03-29 09:55:00,27.93,27.93,27.81,27.86,642100.0,19.4578,19.4578,19.3742,19.4091,642100.0
2012-03-29 10:00:00,27.85,27.9,27.84,27.88,776800.0,19.4021,19.4369,19.3951,19.423,776800.0
2012-03-29 10:05:00,27.89,27.9,27.87,27.89,532300.0,19.43,19.4369,19.416,19.43,532300.0
2012-03-29 10:10:00,27.89,27.92,27.86,27.89,671300.0,19.43,19.4509,19.4091,19.43,671300.0
2012-03-29 10:15:00,27.9,27.91,27.83,27.86,419200.0,19.4369,19.4439,19.3882,19.4091,419200.0
2012-03-29 10:20:00,27.87,27.89,27.85,27.87,246300.0,19.416,19.43,19.4021,19.416,246300.0
2012-03-29 10:25:00,27.86,27.87,27.79,27.8,397000.0,19.4091,19.416,19.3603,19.3673,397000.0
2012-03-29 10:30:00,27.79,27.84,27.78,27.78,418500.0,19.3603,19.3951,19.3533,19.3533,418500.0
2012-03-29 10:35:00,27.79,27.79,27.73,27.75,421700.0,19.3603,19.3603,19.3185,19.3324,421700.0
2012-03-29 10:40:00,27.74,27.76,27.74,27.75,308000.0,19.3255,19.3394,19.3255,19.3324,308000.0
2012-03-29 10:45:00,27.74,27.75,27.71,27.74,563600.0,19.3255,19.3324,19.3046,19.3255,563600.0
2012-03-29 10:50:00,27.74,27.74,27.67,27.67,462000.0,19.3255,19.3255,19.2767,19.2767,462000.0
2012-03-29 10:55:00,27.67,27.71,27.67,27.69,423600.0,19.2767,19.3046,19.2767,19.2906,423600.0
2012-03-29 11:00:00,27.7,27.73,27.68,27.72,584100.0,19.2976,19.3185,19.2837,19.3115,584100.0
2012-03-29 11:05:00,27.72,27.73,27.71,27.73,171800.0,19.3115,19.3185,19.3046,19.3185,171800.0
2012-03-29 11:10:00,27.73,27.75,27.72,27.74,363400.0,19.3185,19.3324,19.3115,19.3255,363400.0
2012-03-29 11:15:00,27.74,27.78,27.72,27.76,724600.0,19.3255,19.3533,19.3115,19.3394,724600.0
2012-03-29 11:20:00,27.76,27.77,27.75,27.76,304700.0,19.3394,19.3464,19.3324,19.3394,304700.0
2012-03-29 11:25:00,27.76,27.81,27.75,27.78,351400.0,19.3394,19.3742,19.3324,19.3533,351400.0
2012-03-29 11:30:00,27.77,27.82,27.75,27.81,389700.0,19.3464,19.3812,19.3324,19.3742,389700.0
2012-03-29 11:35:00,27.82,27.83,27.77,27.79,329000.0,19.3812,19.3882,19.3464,19.3603,329000.0
2012-03-29 11:40:00,27.79,27.85,27.78,27.85,305900.0,19.3603,19.4021,19.3533,19.4021,305900.0
2012-03-29 11:45:00,27.85,27.86,27.83,27.86,249800.0,19.4021,19.4091,19.3882,19.4091,249800.0
2012-03-29 11:50:00,27.85,27.86,27.81,27.83,385200.0,19.4021,19.4091,19.3742,19.3882,385200.0
2012-03-29 11:55:00,27.83,27.84,27.79,27.83,400200.0,19.3882,19.3951,19.3603,19.3882,400200.0
2012-03-29 12:00:00,27.83,27.86,27.82,27.85,288800.0,19.3882,19.4091,19.3812,19.4021,288800.0
2012-03-29 12:05:00,27.86,27.9,27.85,27.87,384500.0,19.4091,19.4369,19.4021,19.416,384500.0
2012-03-29 12:10:00,27.87,27.88,27.85,27.86,223400.0,19.416,19.423,19.4021,19.4091,223400.0
2012-03-29 12:15:00,27.85,27.87,27.83,27.85,365900.0,19.4021,19.416,19.3882,19.4021,365900.0
2012-03-29 12:20:00,27.84,27.85,27.82,27.83,405400.0,19.3951,19.4021,19.3812,19.3882,405400.0
2012-03-29 12:25:00,27.83,27.86,27.83,27.84,222100.0,19.3882,19.4091,19.3882,19.3951,222100.0
2012-03-29 12:30:00,27.84,27.86,27.8,27.82,404400.0,19.3951,19.4091,19.3673,19.3812,404400.0
2012-03-29 12:35:00,27.82,27.9,27.81,27.9,556600.0,19.3812,19.4369,19.3742,19.4369,556600.0
2012-03-29 12:40:00,27.9,27.92,27.89,27.9,239700.0,19.4369,19.4509,19.43,19.4369,239700.0
2012-03-29 12:45:00,27.9,27.96,27.89,27.95,675900.0,19.4369,19.4787,19.43,19.4718,675900.0
2012-03-29 12:50:00,27.95,27.97,27.94,27.96,247300.0,19.4718,19.4857,19.4648,19.4787,247300.0
2012-03-29 12:55:00,27.96,27.97,27.95,27.95,218900.0,19.4787,19.4857,19.4718,19.4718,218900.0
2012-03-29 13:00:00,27.95,27.95,27.92,27.92,295700.0,19.4718,19.4718,19.4509,19.4509,295700.0
2012-03-29 13:05:00,27.92,27.93,27.91,27.91,287500.0,19.4509,19.4578,19.4439,19.4439,287500.0
2012-03-29 13:10:00,27.92,27.92,27.88,27.89,278100.0,19.4509,19.4509,19.423,19.43,278100.0
2012-03-29 13:15:00,27.9,27.91,27.89,27.91,206200.0,19.4369,19.4439,19.43,19.4439,206200.0
2012-03-29 13:20:00,27.91,27.93,27.89,27.91,315900.0,19.4439,19.4578,19.43,19.4439,315900.0
2012-03-29 13:25:00,27.9,27.96,27.9,27.94,360900.0,19.4369,19.4787,19.4369,19.4648,360900.0
2012-03-29 13:30:00,27.94,27.95,27.91,27.92,208000.0,19.4648,19.4718,19.4439,19.4509,208000.0
2012-03-29 13:35:00,27.93,27.97,27.92,27.94,577800.0,19.4578,19.4857,19.4509,19.4648,577800.0
2012-03-29 13:40:00,27.95,27.97,27.93,27.93,319400.0,19.4718,19.4857,19.4578,19.4578,319400.0
2012-03-29 13:45:00,27.93,27.94,27.89,27.9,305000.0,19.4578,19.4648,19.43,19.4369,305000.0
2012-03-29 13:50:00,27.91,27.93,27.88,27.89,364900.0,19.4439,19.4578,19.423,19.43,364900.0
2012-03-29 13:55:00,27.9,27.92,27.88,27.91,514400.0,19.4369,19.4509,19.423,19.4439,514400.0
2012-03-29 14:00:00,27.91,27.95,27.9,27.92,344200.0,19.4439,19.4718,19.4369,19.4509,344200.0
2012-03-29 14:05:00,27.92,27.93,27.9,27.93,271200.0,19.4509,19.4578,19.4369,19.4578,271200.0
2012-03-29 14:10:00,27.93,27.96,27.92,27.96,347400.0,19.4578,19.4787,19.4509,19.4787,347400.0
2012-03-29 14:15:00,27.95,28.0,27.94,27.99,451500.0,19.4718,19.5066,19.4648,19.4996,451500.0
2012-03-29 14:20:00,28.0,28.05,27.98,28.04,587100.0,19.5066,19.5414,19.4927,19.5345,587100.0
2012-03-29 14:25:00,28.04,28.11,28.03,28.1,1075400.0,19.5345,19.5832,19.5275,19.5763,1075400.0
2012-03-29 14:30:00,28.1,28.11,28.04,28.06,581500.0,19.5763,19.5832,19.5345,19.5484,581500.0
2012-03-29 14:35:00,28.07,28.07,28.05,28.05,288700.0,19.5554,19.5554,19.5414,19.5414,288700.0
2012-03-29 14:40:00,28.06,28.06,28.05,28.05,97400.0,19.5484,19.5484,19.5414,19.5414,97400.0
2012-03-29 14:45:00,28.05,28.06,28.01,28.03,606500.0,19.5414,19.5484,19.5136,19.5275,606500.0
2012-03-29 14:50:00,28.03,28.04,28.02,28.03,209500.0,19.5275,19.5345,19.5205,19.5275,209500.0
2012-03-29 14:55:00,28.03,28.04,28.02,28.02,129200.0,19.5275,19.5345,19.5205,19.5205,129200.0
2012-03-29 15:00:00,28.03,28.03,27.99,28.01,470400.0,19.5275,19.5275,19.4996,19.5136,470400.0
2012-03-29 15:05:00,28.0,28.03,28.0,28.03,255100.0,19.5066,19.5275,19.5066,19.5275,255100.0
2012-03-29 15:10:00,28.03,28.09,28.02,28.06,656500.0,19.5275,19.5693,19.5205,19.5484,656500.0
2012-03-29 15:15:00,28.06,28.08,28.05,28.08,447000.0,19.5484,19.5623,19.5414,19.5623,447000.0
2012-03-29 15:20:00,28.08,28.08,28.06,28.07,227300.0,19.5623,19.5623,19.5484,19.5554,227300.0
2012-03-29 15:25:00,28.07,28.11,28.05,28.1,1044500.0,19.5554,19.5832,19.5414,19.5763,1044500.0
2012-03-29 15:30:00,28.11,28.16,28.1,28.14,598100.0,19.5832,19.6181,19.5763,19.6041,598100.0
2012-03-29 15:35:00,28.14,28.17,28.13,28.14,482000.0,19.6041,19.625,19.5972,19.6041,482000.0
2012-03-29 15:40:00,28.14,28.15,28.13,28.15,357100.0,19.6041,19.6111,19.5972,19.6111,357100.0
2012-03-29 15:45:00,28.15,28.18,28.13,28.14,851600.0,19.6111,19.632,19.5972,19.6041,851600.0
2012-03-29 15:50:00,28.15,28.17,28.13,28.15,899000.0,19.6111,19.625,19.5972,19.6111,899000.0
2012-03-29 15:55:00,28.14,28.17,28.13,28.15,1587600.0,19.6041,19.625,19.5972,19.6111,1587600.0
2012-03-30 09:30:00,28.39,28.45,28.32,28.32,1434000.0,19.7783,19.8201,19.7295,19.7295,1434000.0
2012-03-30 09:35:00,28.33,28.36,28.24,28.35,563000.0,19.7365,19.7574,19.6738,19.7504,563000.0
2012-03-30 09:40:00,28.35,28.36,28.21,28.21,420600.0,19.7504,19.7574,19.6529,19.6529,420600.0
2012-03-30 09:45:00,28.21,28.26,28.2,28.23,298100.0,19.6529,19.6877,19.6459,19.6668,298100.0
2012-03-30 09:50:00,28.23,28.3,28.21,28.3,389600.0,19.6668,19.7156,19.6529,19.7156,389600.0
2012-03-30 09:55:00,28.3,28.36,28.18,28.18,805400.0,19.7156,19.7574,19.632,19.632,805400.0
2012-03-30 10:00:00,28.18,28.19,28.15,28.16,739900.0,19.632,19.639,19.6111,19.6181,739900.0
2012-03-30 10:05:00,28.16,28.21,28.15,28.19,327200.0,19.6181,19.6529,19.6111,19.639,327200.0
2012-03-30 10:10:00,28.19,28.21,28.17,28.2,401500.0,19.639,19.6529,19.625,19.6459,401500.0
2012-03-30 10:15:00,28.2,28.2,28.12,28.13,436700.0,19.6459,19.6459,19.5902,19.5972,436700.0
2012-03-30 10:20:00,28.12,28.13,28.07,28.08,308200.0,19.5902,19.5972,19.5554,19.5623,308200.0
2012-03-30 10:25:00,28.08,28.09,28.04,28.06,440800.0,19.5623,19.5693,19.5345,19.5484,440800.0
2012-03-30 10:30:00,28.07,28.1,28.06,28.08,460800.0,19.5554,19.5763,19.5484,19.5623,460800.0
2012-03-30 10:35:00,28.08,28.09,28.06,28.07,300400.0,19.5623,19.5693,19.5484,19.5554,300400.0
2012-03-30 10:40:00,28.07,28.07,28.02,28.06,698800.0,19.5554,19.5554,19.5205,19.5484,698800.0
2012-03-30 10:45:00,28.05,28.1,28.04,28.1,648000.0,19.5414,19.5763,19.5345,19.5763,648000.0
2012-03-30 10:50:00,28.1,28.12,28.09,28.11,201300.0,19.5763,19.5902,19.5693,19.5832,201300.0
2012-03-30 10:55:00,28.11,28.13,28.08,28.13,299200.0,19.5832,19.5972,19.5623,19.5972,299200.0
2012-03-30 11:00:00,28.13,28.15,28.12,28.15,259200.0,19.5972,19.6111,19.5902,19.6111,259200.0
2012-03-30 11:05:00,28.15,28.17,28.14,28.17,188500.0,19.6111,19.625,19.6041,19.625,188500.0
2012-03-30 11:10:00,28.17,28.26,28.16,28.24,531000.0,19.625,19.6877,19.6181,19.6738,531000.0
2012-03-30 11:15:00,28.24,28.32,28.24,28.3,624500.0,19.6738,19.7295,19.6738,19.7156,624500.0
2012-03-30 11:20:00,28.29,28.3,28.26,28.29,362200.0,19.7086,19.7156,19.6877,19.7086,362200.0
2012-03-30 11:25:00,28.29,28.3,28.26,28.26,186200.0,19.7086,19.7156,19.6877,19.6877,186200.0
2012-03-30 11:30:00,28.27,28.27,28.21,28.22,271500.0,19.6947,19.6947,19.6529,19.6599,271500.0
2012-03-30 11:35:00,28.22,28.25,28.2,28.23,140000.0,19.6599,19.6808,19.6459,19.6668,140000.0
2012-03-30 11:40:00,28.22,28.25,28.22,28.24,204700.0,19.6599,19.6808,19.6599,19.6738,204700.0
2012-03-30 11:45:00,28.25,28.25,28.22,28.22,94600.0,19.6808,19.6808,19.6599,19.6599,94600.0
2012-03-30 11:50:00,28.23,28.26,28.2,28.22,309300.0,19.6668,19.6877,19.6459,19.6599,309300.0
2012-03-30 11:55:00,28.21,28.22,28.2,28.21,137200.0,19.6529,19.6599,19.6459,19.6529,137200.0
2012-03-30 12:00:00,28.21,28.21,28.18,28.19,252900.0,19.6529,19.6529,19.632,19.639,252900.0
2012-03-30 12:05:00,28.18,28.2,28.17,28.2,227000.0,19.632,19.6459,19.625,19.6459,227000.0
2012-03-30 12:10:00,28.19,28.2,28.16,28.17,144500.0,19.639,19.6459,19.6181,19.625,144500.0
2012-03-30 12:15:00,28.17,28.19,28.15,28.17,214300.0,19.625,19.639,19.6111,19.625,214300.0
2012-03-30 12:20:00,28.17,28.18,28.12,28.12,322200.0,19.625,19.632,19.5902,19.5902,322200.0
2012-03-30 12:25:00,28.13,28.13,28.11,28.12,136000.0,19.5972,19.5972,19.5832,19.5902,136000.0
2012-03-30 12:30:00,28.11,28.16,28.11,28.14,378800.0,19.5832,19.6181,19.5832,19.6041,378800.0
2012-03-30 12:35:00,28.14,28.18,28.14,28.18,203100.0,19.6041,19.632,19.6041,19.632,203100.0
2012-03-30 12:40:00,28.17,28.19,28.16,28.19,224600.0,19.625,19.639,19.6181,19.639,224600.0
2012-03-30 12:45:00,28.19,28.19,28.18,28.19,139500.0,19.639,19.639,19.632,19.639,139500.0
2012-03-30 12:50:00,28.19,28.2,28.18,28.19,123800.0,19.639,19.6459,19.632,19.639,123800.0
2012-03-30 12:55:00,28.19,28.23,28.18,28.18,449900.0,19.639,19.6668,19.632,19.632,449900.0
2012-03-30 13:00:00,28.19,28.19,28.17,28.19,107100.0,19.639,19.639,19.625,19.639,107100.0
2012-03-30 13:05:00,28.19,28.23,28.18,28.22,154800.0,19.639,19.6668,19.632,19.6599,154800.0
2012-03-30 13:10:00,28.22,28.22,28.21,28.22,48700.0,19.6599,19.6599,19.6529,19.6599,48700.0
2012-03-30 13:15:00,28.21,28.22,28.2,28.2,99000.0,19.6529,19.6599,19.6459,19.6459,99000.0
2012-03-30 13:20:00,28.21,28.21,28.19,28.19,122400.0,19.6529,19.6529,19.639,19.639,122400.0
2012-03-30 13:25:00,28.2,28.2,28.17,28.18,135000.0,19.6459,19.6459,19.625,19.632,135000.0
2012-03-30 13:30:00,28.17,28.19,28.17,28.18,109800.0,19.625,19.639,19.625,19.632,109800.0
2012-03-30 13:35:00,28.18,28.19,28.18,28.18,49600.0,19.632,19.639,19.632,19.632,49600.0
2012-03-30 13:40:00,28.19,28.2,28.17,28.2,285500.0,19.639,19.6459,19.625,19.6459,285500.0
2012-03-30 13:45:00,28.2,28.22,28.19,28.21,174800.0,19.6459,19.6599,19.639,19.6529,174800.0
2012-03-30 13:50:00,28.21,28.22,28.2,28.22,114700.0,19.6529,19.6599,19.6459,19.6599,114700.0
2012-03-30 13:55:00,28.22,28.25,28.21,28.24,196200.0,19.6599,19.6808,19.6529,19.6738,196200.0
2012-03-30 14:00:00,28.25,28.25,28.23,28.25,334500.0,19.6808,19.6808,19.6668,19.6808,334500.0
2012-03-30 14:05:00,28.25,28.25,28.2,28.21,192600.0,19.6808,19.6808,19.6459,19.6529,192600.0
2012-03-30 14:10:00,28.21,28.25,28.21,28.25,179100.0,19.6529,19.6808,19.6529,19.6808,179100.0
2012-03-30 14:15:00,28.24,28.26,28.24,28.26,254700.0,19.6738,19.6877,19.6738,19.6877,254700.0
2012-03-30 14:20:00,28.26,28.27,28.24,28.27,255300.0,19.6877,19.6947,19.6738,19.6947,255300.0
2012-03-30 14:25:00,28.27,28.27,28.22,28.23,196000.0,19.6947,19.6947,19.6599,19.6668,196000.0
2012-03-30 14:30:00,28.23,28.24,28.2,28.21,253000.0,19.6668,19.6738,19.6459,19.6529,253000.0
2012-03-30 14:35:00,28.21,28.21,28.2,28.21,118400.0,19.6529,19.6529,19.6459,19.6529,118400.0
2012-03-30 14:40:00,28.21,28.22,28.19,28.22,232100.0,19.6529,19.6599,19.639,19.6599,232100.0
2012-03-30 14:45:00,28.21,28.22,28.2,28.2,117200.0,19.6529,19.6599,19.6459,19.6459,117200.0
2012-03-30 14:50:00,28.19,28.2,28.17,28.18,124400.0,19.639,19.6459,19.625,19.632,124400.0
2012-03-30 14:55:00,28.17,28.18,28.13,28.14,224500.0,19.625,19.632,19.5972,19.6041,224500.0
2012-03-30 15:00:00,28.14,28.17,28.14,28.17,256500.0,19.6041,19.625,19.6041,19.625,256500.0
2012-03-30 15:05:00,28.16,28.18,28.15,28.18,390600.0,19.6181,19.632,19.6111,19.632,390600.0
2012-03-30 15:10:00,28.18,28.18,28.15,28.17,187200.0,19.632,19.632,19.6111,19.625,187200.0
2012-03-30 15:15:00,28.17,28.18,28.16,28.18,179300.0,19.625,19.632,19.6181,19.632,179300.0
2012-03-30 15:20:00,28.17,28.18,28.15,28.16,214500.0,19.625,19.632,19.6111,19.6181,214500.0
2012-03-30 15:25:00,28.15,28.21,28.15,28.21,420800.0,19.6111,19.6529,19.6111,19.6529,420800.0
2012-03-30 15:30:00,28.21,28.22,28.2,28.22,346700.0,19.6529,19.6599,19.6459,19.6599,346700.0
2012-03-30 15:35:00,28.22,28.22,28.17,28.18,392600.0,19.6599,19.6599,19.625,19.632,392600.0
2012-03-30 15:40:00,28.18,28.19,28.14,28.16,513100.0,19.632,19.639,19.6041,19.6181,513100.0
2012-03-30 15:45:00,28.16,28.16,28.09,28.12,1076800.0,19.6181,19.6181,19.5693,19.5902,1076800.0
2012-03-30 15:50:00,28.11,28.14,28.1,28.14,819400.0,19.5832,19.6041,19.5763,19.6041,819400.0
2012-03-30 15:55:00,28.13,28.15,28.09,28.11,2829400.0,19.5972,19.6111,19.5693,19.5832,2829400.0
2012-04-02 09:30:00,28.04,28.13,27.99,28.08,1166200.0,19.5345,19.5972,19.4996,19.5623,1166200.0
2012-04-02 09:35:00,28.08,28.12,27.99,28.06,423500.0,19.5623,19.5902,19.4996,19.5484,423500.0
2012-04-02 09:40:00,28.05,28.08,28.03,28.07,233300.0,19.5414,19.5623,19.5275,19.5554,233300.0
2012-04-02 09:45:00,28.07,28.12,28.06,28.09,489700.0,19.5554,19.5902,19.5484,19.5693,489700.0
2012-04-02 09:50:00,28.09,28.12,28.08,28.1,472800.0,19.5693,19.5902,19.5623,19.5763,472800.0
2012-04-02 09:55:00,28.09,28.11,28.04,28.05,523000.0,19.5693,19.5832,19.5345,19.5414,523000.0
2012-04-02 10:00:00,28.06,28.12,28.05,28.1,440100.0,19.5484,19.5902,19.5414,19.5763,440100.0
2012-04-02 10:05:00,28.1,28.16,28.1,28.13,640400.0,19.5763,19.6181,19.5763,19.5972,640400.0
2012-04-02 10:10:00,28.12,28.15,28.09,28.14,374700.0,19.5902,19.6111,19.5693,19.6041,374700.0
2012-04-02 10:15:00,28.14,28.15,28.14,28.15,131600.0,19.6041,19.6111,19.6041,19.6111,131600.0
2012-04-02 10:20:00,28.15,28.15,28.12,28.13,257100.0,19.6111,19.6111,19.5902,19.5972,257100.0
2012-04-02 10:25:00,28.13,28.14,28.1,28.11,374700.0,19.5972,19.6041,19.5763,19.5832,374700.0
2012-04-02 10:30:00,28.11,28.13,28.08,28.1,269900.0,19.5832,19.5972,19.5623,19.5763,269900.0
2012-04-02 10:35:00,28.1,28.1,28.05,28.07,322800.0,19.5763,19.5763,19.5414,19.5554,322800.0
2012-04-02 10:40:00,28.07,28.09,28.05,28.05,259500.0,19.5554,19.5693,19.5414,19.5414,259500.0
2012-04-02 10:45:00,28.05,28.11,28.05,28.11,226300.0,19.5414,19.5832,19.5414,19.5832,226300.0
2012-04-02 10:50:00,28.1,28.14,28.1,28.13,404100.0,19.5763,19.6041,19.5763,19.5972,404100.0
2012-04-02 10:55:00,28.13,28.17,28.12,28.17,321800.0,19.5972,19.625,19.5902,19.625,321800.0
2012-04-02 11:00:00,28.17,28.19,28.12,28.14,296200.0,19.625,19.639,19.5902,19.6041,296200.0
2012-04-02 11:05:00,28.14,28.2,28.13,28.18,270400.0,19.6041,19.6459,19.5972,19.632,270400.0
2012-04-02 11:10:00,28.18,28.25,28.18,28.23,434900.0,19.632,19.6808,19.632,19.6668,434900.0
2012-04-02 11:15:00,28.23,28.27,28.22,28.23,331800.0,19.6668,19.6947,19.6599,19.6668,331800.0
2012-04-02 11:20:00,28.23,28.27,28.23,28.25,327800.0,19.6668,19.6947,19.6668,19.6808,327800.0
2012-04-02 11:25:00,28.24,28.29,28.21,28.27,595700.0,19.6738,19.7086,19.6529,19.6947,595700.0
2012-04-02 11:30:00,28.27,28.3,28.27,28.3,212200.0,19.6947,19.7156,19.6947,19.7156,212200.0
2012-04-02 11:35:00,28.3,28.32,28.27,28.3,591300.0,19.7156,19.7295,19.6947,19.7156,591300.0
2012-04-02 11:40:00,28.31,28.32,28.28,28.3,360800.0,19.7226,19.7295,19.7017,19.7156,360800.0
2012-04-02 11:45:00,28.29,28.37,28.28,28.35,383700.0,19.7086,19.7644,19.7017,19.7504,383700.0
2012-04-02 11:50:00,28.36,28.39,28.35,28.38,371700.0,19.7574,19.7783,19.7504,19.7713,371700.0
2012-04-02 11:55:00,28.38,28.4,28.37,28.39,395700.0,19.7713,19.7853,19.7644,19.7783,395700.0
2012-04-02 12:00:00,28.39,28.44,28.38,28.41,654300.0,19.7783,19.8131,19.7713,19.7922,654300.0
2012-04-02 12:05:00,28.41,28.45,28.4,28.44,309800.0,19.7922,19.8201,19.7853,19.8131,309800.0
2012-04-02 12:10:00,28.44,28.44,28.39,28.4,603000.0,19.8131,19.8131,19.7783,19.7853,603000.0
2012-04-02 12:15:00,28.4,28.43,28.4,28.42,192600.0,19.7853,19.8062,19.7853,19.7992,192600.0
2012-04-02 12:20:00,28.43,28.44,28.42,28.44,125400.0,19.8062,19.8131,19.7992,19.8131,125400.0
2012-04-02 12:25:00,28.44,28.44,28.41,28.42,164000.0,19.8131,19.8131,19.7922,19.7992,164000.0
2012-04-02 12:30:00,28.42,28.43,28.39,28.41,216900.0,19.7992,19.8062,19.7783,19.7922,216900.0
2012-04-02 12:35:00,28.41,28.41,28.38,28.4,172400.0,19.7922,19.7922,19.7713,19.7853,172400.0
2012-04-02 12:40:00,28.39,28.42,28.39,28.4,175000.0,19.7783,19.7992,19.7783,19.7853,175000.0
2012-04-02 12:45:00,28.4,28.4,28.39,28.39,51200.0,19.7853,19.7853,19.7783,19.7783,51200.0
2012-04-02 12:50:00,28.39,28.42,28.38,28.39,261000.0,19.7783,19.7992,19.7713,19.7783,261000.0
2012-04-02 12:55:00,28.38,28.4,28.37,28.4,324000.0,19.7713,19.7853,19.7644,19.7853,324000.0
2012-04-02 13:00:00,28.39,28.39,28.35,28.36,308700.0,19.7783,19.7783,19.7504,19.7574,308700.0
2012-04-02 13:05:00,28.37,28.4,28.36,28.39,173100.0,19.7644,19.7853,19.7574,19.7783,173100.0
2012-04-02 13:10:00,28.4,28.41,28.38,28.4,433600.0,19.7853,19.7922,19.7713,19.7853,433600.0
2012-04-02 13:15:00,28.4,28.41,28.38,28.4,219500.0,19.7853,19.7922,19.7713,19.7853,219500.0
2012-04-02 13:20:00,28.4,28.42,28.39,28.42,111200.0,19.7853,19.7992,19.7783,19.7992,111200.0
2012-04-02 13:25:00,28.41,28.44,28.4,28.43,203900.0,19.7922,19.8131,19.7853,19.8062,203900.0
2012-04-02 13:30:00,28.43,28.44,28.42,28.43,195500.0,19.8062,19.8131,19.7992,19.8062,195500.0
2012-04-02 13:35:00,28.43,28.44,28.42,28.44,178800.0,19.8062,19.8131,19.7992,19.8131,178800.0
2012-04-02 13:40:00,28.44,28.45,28.43,28.44,284600.0,19.8131,19.8201,19.8062,19.8131,284600.0
2012-04-02 13:45:00,28.43,28.45,28.43,28.44,157300.0,19.8062,19.8201,19.8062,19.8131,157300.0
2012-04-02 13:50:00,28.44,28.44,28.43,28.44,101800.0,19.8131,19.8131,19.8062,19.8131,101800.0
2012-04-02 13:55:00,28.44,28.45,28.43,28.44,171200.0,19.8131,19.8201,19.8062,19.8131,171200.0
2012-04-02 14:00:00,28.45,28.45,28.43,28.44,338500.0,19.8201,19.8201,19.8062,19.8131,338500.0
2012-04-02 14:05:00,28.44,28.44,28.43,28.44,124700.0,19.8131,19.8131,19.8062,19.8131,124700.0
2012-04-02 14:10:00,28.44,28.44,28.42,28.43,168600.0,19.8131,19.8131,19.7992,19.8062,168600.0
2012-04-02 14:15:00,28.43,28.44,28.42,28.44,128100.0,19.8062,19.8131,19.7992,19.8131,128100.0
2012-04-02 14:20:00,28.44,28.44,28.43,28.44,142500.0,19.8131,19.8131,19.8062,19.8131,142500.0
2012-04-02 14:25:00,28.44,28.45,28.42,28.42,319700.0,19.8131,19.8201,19.7992,19.7992,319700.0
2012-04-02 14:30:00,28.43,28.44,28.42,28.43,226200.0,19.8062,19.8131,19.7992,19.8062,226200.0
2012-04-02 14:35:00,28.43,28.45,28.42,28.44,178100.0,19.8062,19.8201,19.7992,19.8131,178100.0
2012-04-02 14:40:00,28.44,28.45,28.43,28.44,309400.0,19.8131,19.8201,19.8062,19.8131,309400.0
2012-04-02 14:45:00,28.45,28.45,28.43,28.45,210100.0,19.8201,19.8201,19.8062,19.8201,210100.0
2012-04-02 14:50:00,28.45,28.45,28.41,28.43,597900.0,19.8201,19.8201,19.7922,19.8062,597900.0
2012-04-02 14:55:00,28.43,28.43,28.41,28.41,182700.0,19.8062,19.8062,19.7922,19.7922,182700.0
2012-04-02 15:00:00,28.42,28.44,28.41,28.42,322800.0,19.7992,19.8131,19.7922,19.7992,322800.0
2012-04-02 15:05:00,28.42,28.44,28.42,28.44,121200.0,19.7992,19.8131,19.7992,19.8131,121200.0
2012-04-02 15:10:00,28.44,28.45,28.43,28.44,234800.0,19.8131,19.8201,19.8062,19.8131,234800.0
2012-04-02 15:15:00,28.44,28.45,28.43,28.44,363300.0,19.8131,19.8201,19.8062,19.8131,363300.0
2012-04-02 15:20:00,28.44,28.45,28.43,28.45,251500.0,19.8131,19.8201,19.8062,19.8201,251500.0
2012-04-02 15:25:00,28.45,28.45,28.44,28.44,195000.0,19.8201,19.8201,19.8131,19.8131,195000.0
2012-04-02 15:30:00,28.44,28.45,28.4,28.42,608800.0,19.8131,19.8201,19.7853,19.7992,608800.0
2012-04-02 15:35:00,28.42,28.43,28.41,28.43,180400.0,19.7992,19.8062,19.7922,19.8062,180400.0
2012-04-02 15:40:00,28.42,28.45,28.42,28.44,587500.0,19.7992,19.8201,19.7992,19.8131,587500.0
2012-04-02 15:45:00,28.44,28.45,28.4,28.41,617200.0,19.8131,19.8201,19.7853,19.7922,617200.0
2012-04-02 15:50:00,28.41,28.43,28.4,28.43,585100.0,19.7922,19.8062,19.7853,19.8062,585100.0
2012-04-02 15:55:00,28.42,28.43,28.36,28.37,1624100.0,19.7992,19.8062,19.7574,19.7644,1624100.0
2012-04-03 09:30:00,28.31,28.33,28.22,28.23,1138800.0,19.7226,19.7365,19.6599,19.6668,1138800.0
2012-04-03 09:35:00,28.23,28.27,28.22,28.24,526800.0,19.6668,19.6947,19.6599,19.6738,526800.0
2012-04-03 09:40:00,28.25,28.25,28.19,28.2,408900.0,19.6808,19.6808,19.639,19.6459,408900.0
2012-04-03 09:45:00,28.2,28.22,28.18,28.18,731500.0,19.6459,19.6599,19.632,19.632,731500.0
2012-04-03 09:50:00,28.19,28.23,28.17,28.21,425900.0,19.639,19.6668,19.625,19.6529,425900.0
2012-04-03 09:55:00,28.22,28.3,28.19,28.3,709700.0,19.6599,19.7156,19.639,19.7156,709700.0
2012-04-03 10:00:00,28.31,28.34,28.25,28.34,432700.0,19.7226,19.7435,19.6808,19.7435,432700.0
2012-04-03 10:05:00,28.34,28.37,28.32,28.35,520600.0,19.7435,19.7644,19.7295,19.7504,520600.0
2012-04-03 10:10:00,28.35,28.36,28.29,28.3,411300.0,19.7504,19.7574,19.7086,19.7156,411300.0
2012-04-03 10:15:00,28.3,28.31,28.26,28.27,343400.0,19.7156,19.7226,19.6877,19.6947,343400.0
2012-04-03 10:20:00,28.27,28.3,28.26,28.3,152500.0,19.6947,19.7156,19.6877,19.7156,152500.0
2012-04-03 10:25:00,28.3,28.3,28.26,28.28,167900.0,19.7156,19.7156,19.6877,19.7017,167900.0
2012-04-03 10:30:00,28.28,28.32,28.26,28.3,405900.0,19.7017,19.7295,19.6877,19.7156,405900.0
2012-04-03 10:35:00,28.3,28.32,28.28,28.28,161900.0,19.7156,19.7295,19.7017,19.7017,161900.0
2012-04-03 10:40:00,28.29,28.33,28.28,28.29,472800.0,19.7086,19.7365,19.7017,19.7086,472800.0
2012-04-03 10:45:00,28.29,28.31,28.28,28.3,302400.0,19.7086,19.7226,19.7017,19.7156,302400.0
2012-04-03 10:50:00,28.3,28.31,28.27,28.27,260200.0,19.7156,19.7226,19.6947,19.6947,260200.0
2012-04-03 10:55:00,28.28,28.3,28.26,28.29,311800.0,19.7017,19.7156,19.6877,19.7086,311800.0
2012-04-03 11:00:00,28.29,28.3,28.26,28.27,135500.0,19.7086,19.7156,19.6877,19.6947,135500.0
2012-04-03 11:05:00,28.28,28.29,28.26,28.27,135800.0,19.7017,19.7086,19.6877,19.6947,135800.0
2012-04-03 11:10:00,28.26,28.28,28.24,28.26,336300.0,19.6877,19.7017,19.6738,19.6877,336300.0
2012-04-03 11:15:00,28.27,28.28,28.25,28.27,282000.0,19.6947,19.7017,19.6808,19.6947,282000.0
2012-04-03 11:20:00,28.27,28.28,28.23,28.27,309700.0,19.6947,19.7017,19.6668,19.6947,309700.0
2012-04-03 11:25:00,28.27,28.28,28.23,28.24,290800.0,19.6947,19.7017,19.6668,19.6738,290800.0
2012-04-03 11:30:00,28.24,28.25,28.2,28.21,401300.0,19.6738,19.6808,19.6459,19.6529,401300.0
2012-04-03 11:35:00,28.2,28.23,28.18,28.19,326800.0,19.6459,19.6668,19.632,19.639,326800.0
2012-04-03 11:40:00,28.19,28.21,28.18,28.18,195800.0,19.639,19.6529,19.632,19.632,195800.0
2012-04-03 11:45:00,28.18,28.22,28.17,28.2,241000.0,19.632,19.6599,19.625,19.6459,241000.0
2012-04-03 11:50:00,28.21,28.24,28.2,28.22,161300.0,19.6529,19.6738,19.6459,19.6599,161300.0
2012-04-03 11:55:00,28.22,28.23,28.17,28.18,420700.0,19.6599,19.6668,19.625,19.632,420700.0
2012-04-03 12:00:00,28.18,28.18,28.15,28.16,234300.0,19.632,19.632,19.6111,19.6181,234300.0
2012-04-03 12:05:00,28.16,28.18,28.13,28.18,388100.0,19.6181,19.632,19.5972,19.632,388100.0
2012-04-03 12:10:00,28.18,28.19,28.15,28.19,395900.0,19.632,19.639,19.6111,19.639,395900.0
2012-04-03 12:15:00,28.18,28.22,28.18,28.2,538100.0,19.632,19.6599,19.632,19.6459,538100.0
2012-04-03 12:20:00,28.21,28.21,28.18,28.2,378300.0,19.6529,19.6529,19.632,19.6459,378300.0
2012-04-03 12:25:00,28.2,28.21,28.18,28.2,370800.0,19.6459,19.6529,19.632,19.6459,370800.0
2012-04-03 12:30:00,28.2,28.2,28.17,28.19,313100.0,19.6459,19.6459,19.625,19.639,313100.0
2012-04-03 12:35:00,28.19,28.21,28.17,28.2,265200.0,19.639,19.6529,19.625,19.6459,265200.0
2012-04-03 12:40:00,28.2,28.22,28.19,28.22,229900.0,19.6459,19.6599,19.639,19.6599,229900.0
2012-04-03 12:45:00,28.21,28.22,28.2,28.22,110600.0,19.6529,19.6599,19.6459,19.6599,110600.0
2012-04-03 12:50:00,28.22,28.23,28.19,28.2,166900.0,19.6599,19.6668,19.639,19.6459,166900.0
2012-04-03 12:55:00,28.2,28.21,28.19,28.2,174800.0,19.6459,19.6529,19.639,19.6459,174800.0
2012-04-03 13:00:00,28.2,28.21,28.17,28.2,212400.0,19.6459,19.6529,19.625,19.6459,212400.0
2012-04-03 13:05:00,28.2,28.2,28.19,28.2,61800.0,19.6459,19.6459,19.639,19.6459,61800.0
2012-04-03 13:10:00,28.2,28.21,28.18,28.18,144100.0,19.6459,19.6529,19.632,19.632,144100.0
2012-04-03 13:15:00,28.19,28.2,28.17,28.19,169000.0,19.639,19.6459,19.625,19.639,169000.0
2012-04-03 13:20:00,28.19,28.2,28.15,28.17,253100.0,19.639,19.6459,19.6111,19.625,253100.0
2012-04-03 13:25:00,28.16,28.19,28.14,28.18,684000.0,19.6181,19.639,19.6041,19.632,684000.0
2012-04-03 13:30:00,28.17,28.18,28.15,28.18,186100.0,19.625,19.632,19.6111,19.632,186100.0
2012-04-03 13:35:00,28.17,28.18,28.16,28.18,126400.0,19.625,19.632,19.6181,19.632,126400.0
2012-04-03 13:40:00,28.18,28.18,28.15,28.17,170800.0,19.632,19.632,19.6111,19.625,170800.0
2012-04-03 13:45:00,28.17,28.18,28.16,28.17,170500.0,19.625,19.632,19.6181,19.625,170500.0
2012-04-03 13:50:00,28.17,28.18,28.15,28.18,196300.0,19.625,19.632,19.6111,19.632,196300.0
2012-04-03 13:55:00,28.18,28.18,28.15,28.16,210900.0,19.632,19.632,19.6111,19.6181,210900.0
2012-04-03 14:00:00,28.16,28.17,28.05,28.06,789500.0,19.6181,19.625,19.5414,19.5484,789500.0
2012-04-03 14:05:00,28.06,28.09,28.04,28.08,402300.0,19.5484,19.5693,19.5345,19.5623,402300.0
2012-04-03 14:10:00,28.07,28.08,28.02,28.07,615900.0,19.5554,19.5623,19.5205,19.5554,615900.0
2012-04-03 14:15:00,28.06,28.07,28.04,28.06,509000.0,19.5484,19.5554,19.5345,19.5484,509000.0
2012-04-03 14:20:00,28.05,28.07,28.02,28.07,484800.0,19.5414,19.5554,19.5205,19.5554,484800.0
2012-04-03 14:25:00,28.07,28.08,28.03,28.03,320700.0,19.5554,19.5623,19.5275,19.5275,320700.0
2012-04-03 14:30:00,28.03,28.04,28.0,28.01,586200.0,19.5275,19.5345,19.5066,19.5136,586200.0
2012-04-03 14:35:00,28.02,28.03,27.95,27.96,587300.0,19.5205,19.5275,19.4718,19.4787,587300.0
2012-04-03 14:40:00,27.95,28.0,27.95,27.99,386100.0,19.4718,19.5066,19.4718,19.4996,386100.0
2012-04-03 14:45:00,27.98,28.02,27.96,28.02,547400.0,19.4927,19.5205,19.4787,19.5205,547400.0
2012-04-03 14:50:00,28.02,28.05,28.01,28.03,389300.0,19.5205,19.5414,19.5136,19.5275,389300.0
2012-04-03 14:55:00,28.03,28.04,27.99,28.01,348400.0,19.5275,19.5345,19.4996,19.5136,348400.0
2012-04-03 15:00:00,28.01,28.06,27.99,28.05,263500.0,19.5136,19.5484,19.4996,19.5414,263500.0
2012-04-03 15:05:00,28.05,28.08,28.04,28.05,558900.0,19.5414,19.5623,19.5345,19.5414,558900.0
2012-04-03 15:10:00,28.05,28.07,28.04,28.06,259900.0,19.5414,19.5554,19.5345,19.5484,259900.0
2012-04-03 15:15:00,28.06,28.08,28.03,28.05,291700.0,19.5484,19.5623,19.5275,19.5414,291700.0
2012-04-03 15:20:00,28.05,28.05,28.02,28.04,395000.0,19.5414,19.5414,19.5205,19.5345,395000.0
2012-04-03 15:25:00,28.03,28.04,27.97,27.98,441300.0,19.5275,19.5345,19.4857,19.4927,441300.0
2012-04-03 15:30:00,27.98,28.01,27.97,28.0,289000.0,19.4927,19.5136,19.4857,19.5066,289000.0
2012-04-03 15:35:00,28.0,28.01,27.98,28.0,617000.0,19.5066,19.5136,19.4927,19.5066,617000.0
2012-04-03 15:40:00,28.0,28.04,27.98,28.02,975000.0,19.5066,19.5345,19.4927,19.5205,975000.0
2012-04-03 15:45:00,28.02,28.06,28.01,28.03,691700.0,19.5205,19.5484,19.5136,19.5275,691700.0
2012-04-03 15:50:00,28.04,28.1,28.03,28.09,1503700.0,19.5345,19.5763,19.5275,19.5693,1503700.0
2012-04-03 15:55:00,28.08,28.11,28.08,28.11,1424400.0,19.5623,19.5832,19.5623,19.5832,1424400.0
2012-04-04 09:30:00,27.87,27.97,27.85,27.95,848000.0,19.416,19.4857,19.4021,19.4718,848000.0
2012-04-04 09:35:00,27.96,27.99,27.91,27.99,443100.0,19.4787,19.4996,19.4439,19.4996,443100.0
2012-04-04 09:40:00,27.98,27.98,27.91,27.92,282800.0,19.4927,19.4927,19.4439,19.4509,282800.0
2012-04-04 09:45:00,27.93,27.93,27.86,27.86,310300.0,19.4578,19.4578,19.4091,19.4091,310300.0
2012-04-04 09:50:00,27.87,27.91,27.84,27.91,403800.0,19.416,19.4439,19.3951,19.4439,403800.0
2012-04-04 09:55:00,27.91,27.91,27.83,27.86,404000.0,19.4439,19.4439,19.3882,19.4091,404000.0
2012-04-04 10:00:00,27.86,27.86,27.76,27.83,437200.0,19.4091,19.4091,19.3394,19.3882,437200.0
2012-04-04 10:05:00,27.83,27.84,27.77,27.77,478700.0,19.3882,19.3951,19.3464,19.3464,478700.0
2012-04-04 10:10:00,27.77,27.78,27.7,27.73,785400.0,19.3464,19.3533,19.2976,19.3185,785400.0
2012-04-04 10:15:00,27.73,27.8,27.73,27.79,895700.0,19.3185,19.3673,19.3185,19.3603,895700.0
2012-04-04 10:20:00,27.79,27.83,27.77,27.79,472100.0,19.3603,19.3882,19.3464,19.3603,472100.0
2012-04-04 10:25:00,27.78,27.79,27.75,27.77,330100.0,19.3533,19.3603,19.3324,19.3464,330100.0
2012-04-04 10:30:00,27.77,27.78,27.75,27.76,509500.0,19.3464,19.3533,19.3324,19.3394,509500.0
2012-04-04 10:35:00,27.77,27.79,27.75,27.78,438000.0,19.3464,19.3603,19.3324,19.3533,438000.0
2012-04-04 10:40:00,27.77,27.78,27.74,27.75,388700.0,19.3464,19.3533,19.3255,19.3324,388700.0
2012-04-04 10:45:00,27.75,27.75,27.7,27.72,448300.0,19.3324,19.3324,19.2976,19.3115,448300.0
2012-04-04 10:50:00,27.72,27.72,27.64,27.66,471400.0,19.3115,19.3115,19.2558,19.2697,471400.0
2012-04-04 10:55:00,27.66,27.66,27.6,27.62,721800.0,19.2697,19.2697,19.2279,19.2419,721800.0
2012-04-04 11:00:00,27.62,27.74,27.62,27.74,762300.0,19.2419,19.3255,19.2419,19.3255,762300.0
2012-04-04 11:05:00,27.74,27.75,27.7,27.75,394100.0,19.3255,19.3324,19.2976,19.3324,394100.0
2012-04-04 11:10:00,27.74,27.76,27.69,27.7,433500.0,19.3255,19.3394,19.2906,19.2976,433500.0
2012-04-04 11:15:00,27.71,27.71,27.68,27.7,295000.0,19.3046,19.3046,19.2837,19.2976,295000.0
2012-04-04 11:20:00,27.69,27.71,27.67,27.71,325200.0,19.2906,19.3046,19.2767,19.3046,325200.0
2012-04-04 11:25:00,27.71,27.72,27.68,27.68,384100.0,19.3046,19.3115,19.2837,19.2837,384100.0
2012-04-04 11:30:00,27.68,27.71,27.68,27.71,393500.0,19.2837,19.3046,19.2837,19.3046,393500.0
2012-04-04 11:35:00,27.71,27.72,27.69,27.71,250600.0,19.3046,19.3115,19.2906,19.3046,250600.0
2012-04-04 11:40:00,27.71,27.72,27.68,27.71,290200.0,19.3046,19.3115,19.2837,19.3046,290200.0
2012-04-04 11:45:00,27.71,27.71,27.67,27.67,299600.0,19.3046,19.3046,19.2767,19.2767,299600.0
2012-04-04 11:50:00,27.68,27.72,27.67,27.72,190300.0,19.2837,19.3115,19.2767,19.3115,190300.0
2012-04-04 11:55:00,27.72,27.74,27.71,27.73,339400.0,19.3115,19.3255,19.3046,19.3185,339400.0
2012-04-04 12:00:00,27.73,27.73,27.71,27.71,270600.0,19.3185,19.3185,19.3046,19.3046,270600.0
2012-04-04 12:05:00,27.71,27.73,27.7,27.72,227300.0,19.3046,19.3185,19.2976,19.3115,227300.0
2012-04-04 12:10:00,27.71,27.82,27.71,27.82,683100.0,19.3046,19.3812,19.3046,19.3812,683100.0
2012-04-04 12:15:00,27.82,27.84,27.8,27.84,215200.0,19.3812,19.3951,19.3673,19.3951,215200.0
2012-04-04 12:20:00,27.84,27.84,27.81,27.82,220300.0,19.3951,19.3951,19.3742,19.3812,220300.0
2012-04-04 12:25:00,27.81,27.82,27.79,27.81,177200.0,19.3742,19.3812,19.3603,19.3742,177200.0
2012-04-04 12:30:00,27.81,27.81,27.77,27.78,181600.0,19.3742,19.3742,19.3464,19.3533,181600.0
2012-04-04 12:35:00,27.78,27.78,27.75,27.78,348900.0,19.3533,19.3533,19.3324,19.3533,348900.0
2012-04-04 12:40:00,27.78,27.78,27.75,27.77,268700.0,19.3533,19.3533,19.3324,19.3464,268700.0
2012-04-04 12:45:00,27.77,27.77,27.75,27.77,206500.0,19.3464,19.3464,19.3324,19.3464,206500.0
2012-04-04 12:50:00,27.77,27.78,27.75,27.76,126700.0,19.3464,19.3533,19.3324,19.3394,126700.0
2012-04-04 12:55:00,27.75,27.76,27.74,27.75,94800.0,19.3324,19.3394,19.3255,19.3324,94800.0
2012-04-04 13:00:00,27.75,27.75,27.69,27.7,223300.0,19.3324,19.3324,19.2906,19.2976,223300.0
2012-04-04 13:05:00,27.7,27.72,27.68,27.7,213400.0,19.2976,19.3115,19.2837,19.2976,213400.0
2012-04-04 13:10:00,27.7,27.71,27.69,27.69,212400.0,19.2976,19.3046,19.2906,19.2906,212400.0
2012-04-04 13:15:00,27.69,27.72,27.68,27.7,189900.0,19.2906,19.3115,19.2837,19.2976,189900.0
2012-04-04 13:20:00,27.7,27.71,27.68,27.69,144700.0,19.2976,19.3046,19.2837,19.2906,144700.0
2012-04-04 13:25:00,27.69,27.7,27.66,27.67,304800.0,19.2906,19.2976,19.2697,19.2767,304800.0
2012-04-04 13:30:00,27.66,27.69,27.65,27.69,165200.0,19.2697,19.2906,19.2628,19.2906,165200.0
2012-04-04 13:35:00,27.68,27.69,27.65,27.66,269800.0,19.2837,19.2906,19.2628,19.2697,269800.0
2012-04-04 13:40:00,27.66,27.7,27.66,27.7,193000.0,19.2697,19.2976,19.2697,19.2976,193000.0
2012-04-04 13:45:00,27.7,27.73,27.69,27.73,368700.0,19.2976,19.3185,19.2906,19.3185,368700.0
2012-04-04 13:50:00,27.73,27.74,27.71,27.72,219100.0,19.3185,19.3255,19.3046,19.3115,219100.0
2012-04-04 13:55:00,27.72,27.77,27.72,27.76,172000.0,19.3115,19.3464,19.3115,19.3394,172000.0
2012-04-04 14:00:00,27.76,27.78,27.75,27.76,211400.0,19.3394,19.3533,19.3324,19.3394,211400.0
2012-04-04 14:05:00,27.75,27.81,27.75,27.81,292200.0,19.3324,19.3742,19.3324,19.3742,292200.0
2012-04-04 14:10:00,27.81,27.83,27.8,27.82,191400.0,19.3742,19.3882,19.3673,19.3812,191400.0
2012-04-04 14:15:00,27.82,27.83,27.81,27.82,282500.0,19.3812,19.3882,19.3742,19.3812,282500.0
2012-04-04 14:20:00,27.81,27.82,27.75,27.77,216800.0,19.3742,19.3812,19.3324,19.3464,216800.0
2012-04-04 14:25:00,27.76,27.79,27.76,27.79,154500.0,19.3394,19.3603,19.3394,19.3603,154500.0
2012-04-04 14:30:00,27.78,27.81,27.76,27.8,240000.0,19.3533,19.3742,19.3394,19.3673,240000.0
2012-04-04 14:35:00,27.81,27.85,27.79,27.85,236900.0,19.3742,19.4021,19.3603,19.4021,236900.0
2012-04-04 14:40:00,27.84,27.88,27.83,27.86,652700.0,19.3951,19.423,19.3882,19.4091,652700.0
2012-04-04 14:45:00,27.85,27.89,27.85,27.88,299100.0,19.4021,19.43,19.4021,19.423,299100.0
2012-04-04 14:50:00,27.87,27.89,27.84,27.85,255800.0,19.416,19.43,19.3951,19.4021,255800.0
2012-04-04 14:55:00,27.85,27.87,27.83,27.86,256900.0,19.4021,19.416,19.3882,19.4091,256900.0
2012-04-04 15:00:00,27.85,27.86,27.83,27.85,182700.0,19.4021,19.4091,19.3882,19.4021,182700.0
2012-04-04 15:05:00,27.85,27.88,27.84,27.88,264600.0,19.4021,19.423,19.3951,19.423,264600.0
2012-04-04 15:10:00,27.88,27.91,27.87,27.89,295900.0,19.423,19.4439,19.416,19.43,295900.0
2012-04-04 15:15:00,27.89,27.9,27.87,27.88,321400.0,19.43,19.4369,19.416,19.423,321400.0
2012-04-04 15:20:00,27.88,27.88,27.84,27.86,371700.0,19.423,19.423,19.3951,19.4091,371700.0
2012-04-04 15:25:00,27.86,27.89,27.85,27.89,194200.0,19.4091,19.43,19.4021,19.43,194200.0
2012-04-04 15:30:00,27.89,27.94,27.88,27.94,422900.0,19.43,19.4648,19.423,19.4648,422900.0
2012-04-04 15:35:00,27.94,27.98,27.93,27.94,749900.0,19.4648,19.4927,19.4578,19.4648,749900.0
2012-04-04 15:40:00,27.94,27.98,27.93,27.96,580100.0,19.4648,19.4927,19.4578,19.4787,580100.0
2012-04-04 15:45:00,27.97,28.01,27.96,28.01,614200.0,19.4857,19.5136,19.4787,19.5136,614200.0
2012-04-04 15:50:00,28.01,28.01,27.93,27.96,921600.0,19.5136,19.5136,19.4578,19.4787,921600.0
2012-04-04 15:55:00,27.95,27.99,27.94,27.94,1464200.0,19.4718,19.4996,19.4648,19.4648,1464200.0
2012-04-05 09:30:00,27.87,27.91,27.85,27.88,600400.0,19.416,19.4439,19.4021,19.423,600400.0
2012-04-05 09:35:00,27.87,27.89,27.84,27.86,433700.0,19.416,19.43,19.3951,19.4091,433700.0
2012-04-05 09:40:00,27.86,27.93,27.85,27.93,358300.0,19.4091,19.4578,19.4021,19.4578,358300.0
2012-04-05 09:45:00,27.93,27.98,27.93,27.94,471800.0,19.4578,19.4927,19.4578,19.4648,471800.0
2012-04-05 09:50:00,27.93,27.96,27.9,27.92,387800.0,19.4578,19.4787,19.4369,19.4509,387800.0
2012-04-05 09:55:00,27.92,27.92,27.88,27.9,223500.0,19.4509,19.4509,19.423,19.4369,223500.0
2012-04-05 10:00:00,27.9,27.91,27.85,27.85,462500.0,19.4369,19.4439,19.4021,19.4021,462500.0
2012-04-05 10:05:00,27.86,27.87,27.84,27.86,412100.0,19.4091,19.416,19.3951,19.4091,412100.0
2012-04-05 10:10:00,27.86,27.88,27.85,27.86,282500.0,19.4091,19.423,19.4021,19.4091,282500.0
2012-04-05 10:15:00,27.85,27.86,27.8,27.83,391500.0,19.4021,19.4091,19.3673,19.3882,391500.0
2012-04-05 10:20:00,27.83,27.85,27.82,27.83,196900.0,19.3882,19.4021,19.3812,19.3882,196900.0
2012-04-05 10:25:00,27.82,27.9,27.82,27.87,249300.0,19.3812,19.4369,19.3812,19.416,249300.0
2012-04-05 10:30:00,27.87,27.89,27.85,27.87,393900.0,19.416,19.43,19.4021,19.416,393900.0
2012-04-05 10:35:00,27.86,27.9,27.84,27.9,271600.0,19.4091,19.4369,19.3951,19.4369,271600.0
2012-04-05 10:40:00,27.89,27.95,27.89,27.95,353700.0,19.43,19.4718,19.43,19.4718,353700.0
2012-04-05 10:45:00,27.95,27.96,27.93,27.96,275500.0,19.4718,19.4787,19.4578,19.4787,275500.0
2012-04-05 10:50:00,27.96,27.97,27.92,27.95,333500.0,19.4787,19.4857,19.4509,19.4718,333500.0
2012-04-05 10:55:00,27.95,27.99,27.94,27.99,273300.0,19.4718,19.4996,19.4648,19.4996,273300.0
2012-04-05 11:00:00,27.99,27.99,27.97,27.98,224800.0,19.4996,19.4996,19.4857,19.4927,224800.0
2012-04-05 11:05:00,27.98,28.0,27.97,28.0,163200.0,19.4927,19.5066,19.4857,19.5066,163200.0
2012-04-05 11:10:00,28.0,28.0,27.97,27.98,230100.0,19.5066,19.5066,19.4857,19.4927,230100.0
2012-04-05 11:15:00,27.98,27.98,27.94,27.96,431700.0,19.4927,19.4927,19.4648,19.4787,431700.0
2012-04-05 11:20:00,27.96,27.97,27.93,27.94,334900.0,19.4787,19.4857,19.4578,19.4648,334900.0
2012-04-05 11:25:00,27.94,27.97,27.93,27.94,252400.0,19.4648,19.4857,19.4578,19.4648,252400.0
2012-04-05 11:30:00,27.94,27.96,27.92,27.92,198200.0,19.4648,19.4787,19.4509,19.4509,198200.0
2012-04-05 11:35:00,27.92,27.94,27.9,27.91,244700.0,19.4509,19.4648,19.4369,19.4439,244700.0
2012-04-05 11:40:00,27.91,27.95,27.9,27.93,175800.0,19.4439,19.4718,19.4369,19.4578,175800.0
2012-04-05 11:45:00,27.94,27.97,27.93,27.96,230200.0,19.4648,19.4857,19.4578,19.4787,230200.0
2012-04-05 11:50:00,27.96,27.97,27.95,27.96,91100.0,19.4787,19.4857,19.4718,19.4787,91100.0
2012-04-05 11:55:00,27.96,28.01,27.95,28.01,170100.0,19.4787,19.5136,19.4718,19.5136,170100.0
2012-04-05 12:00:00,28.01,28.04,27.99,28.03,241100.0,19.5136,19.5345,19.4996,19.5275,241100.0
2012-04-05 12:05:00,28.03,28.05,28.0,28.0,205000.0,19.5275,19.5414,19.5066,19.5066,205000.0
2012-04-05 12:10:00,28.01,28.03,27.99,28.0,259700.0,19.5136,19.5275,19.4996,19.5066,259700.0
2012-04-05 12:15:00,28.0,28.0,27.97,27.99,191600.0,19.5066,19.5066,19.4857,19.4996,191600.0
2012-04-05 12:20:00,27.99,28.03,27.98,28.03,127800.0,19.4996,19.5275,19.4927,19.5275,127800.0
2012-04-05 12:25:00,28.03,28.03,27.99,28.01,187000.0,19.5275,19.5275,19.4996,19.5136,187000.0
2012-04-05 12:30:00,28.0,28.02,27.97,28.02,135500.0,19.5066,19.5205,19.4857,19.5205,135500.0
2012-04-05 12:35:00,28.02,28.02,27.98,27.99,246300.0,19.5205,19.5205,19.4927,19.4996,246300.0
2012-04-05 12:40:00,27.98,27.99,27.97,27.99,122700.0,19.4927,19.4996,19.4857,19.4996,122700.0
2012-04-05 12:45:00,27.99,27.99,27.97,27.97,114300.0,19.4996,19.4996,19.4857,19.4857,114300.0
2012-04-05 12:50:00,27.98,28.0,27.97,27.98,165600.0,19.4927,19.5066,19.4857,19.4927,165600.0
2012-04-05 12:55:00,27.98,27.99,27.97,27.99,60900.0,19.4927,19.4996,19.4857,19.4996,60900.0
2012-04-05 13:00:00,27.99,28.02,27.98,27.99,134700.0,19.4996,19.5205,19.4927,19.4996,134700.0
2012-04-05 13:05:00,27.99,28.01,27.99,28.01,69200.0,19.4996,19.5136,19.4996,19.5136,69200.0
2012-04-05 13:10:00,28.01,28.01,27.99,28.0,114100.0,19.5136,19.5136,19.4996,19.5066,114100.0
2012-04-05 13:15:00,28.0,28.02,27.98,27.99,345000.0,19.5066,19.5205,19.4927,19.4996,345000.0
2012-04-05 13:20:00,27.98,28.0,27.98,27.98,88500.0,19.4927,19.5066,19.4927,19.4927,88500.0
2012-04-05 13:25:00,27.99,28.02,27.98,28.01,230000.0,19.4996,19.5205,19.4927,19.5136,230000.0
2012-04-05 13:30:00,28.0,28.03,27.99,28.02,203800.0,19.5066,19.5275,19.4996,19.5205,203800.0
2012-04-05 13:35:00,28.02,28.06,28.01,28.05,127100.0,19.5205,19.5484,19.5136,19.5414,127100.0
2012-04-05 13:40:00,28.06,28.06,28.04,28.05,120300.0,19.5484,19.5484,19.5345,19.5414,120300.0
2012-04-05 13:45:00,28.04,28.06,28.0,28.01,270500.0,19.5345,19.5484,19.5066,19.5136,270500.0
2012-04-05 13:50:00,28.0,28.02,27.99,28.0,233300.0,19.5066,19.5205,19.4996,19.5066,233300.0
2012-04-05 13:55:00,28.0,28.0,27.97,27.99,156500.0,19.5066,19.5066,19.4857,19.4996,156500.0
2012-04-05 14:00:00,27.99,28.01,27.98,28.01,241200.0,19.4996,19.5136,19.4927,19.5136,241200.0
2012-04-05 14:05:00,28.01,28.02,28.0,28.01,183400.0,19.5136,19.5205,19.5066,19.5136,183400.0
2012-04-05 14:10:00,28.01,28.01,28.0,28.01,65100.0,19.5136,19.5136,19.5066,19.5136,65100.0
2012-04-05 14:15:00,28.01,28.04,28.0,28.03,206200.0,19.5136,19.5345,19.5066,19.5275,206200.0
2012-04-05 14:20:00,28.03,28.04,28.01,28.03,217700.0,19.5275,19.5345,19.5136,19.5275,217700.0
2012-04-05 14:25:00,28.03,28.04,28.02,28.03,116100.0,19.5275,19.5345,19.5205,19.5275,116100.0
2012-04-05 14:30:00,28.04,28.04,28.01,28.04,191000.0,19.5345,19.5345,19.5136,19.5345,191000.0
2012-04-05 14:35:00,28.04,28.05,28.02,28.03,209900.0,19.5345,19.5414,19.5205,19.5275,209900.0
2012-04-05 14:40:00,28.03,28.05,28.02,28.04,113900.0,19.5275,19.5414,19.5205,19.5345,113900.0
2012-04-05 14:45:00,28.04,28.04,28.03,28.04,72600.0,19.5345,19.5345,19.5275,19.5345,72600.0
2012-04-05 14:50:00,28.03,28.06,28.02,28.04,207800.0,19.5275,19.5484,19.5205,19.5345,207800.0
2012-04-05 14:55:00,28.05,28.06,28.03,28.04,142400.0,19.5414,19.5484,19.5275,19.5345,142400.0
2012-04-05 15:00:00,28.04,28.06,28.03,28.06,301200.0,19.5345,19.5484,19.5275,19.5484,301200.0
2012-04-05 15:05:00,28.06,28.07,28.05,28.06,361300.0,19.5484,19.5554,19.5414,19.5484,361300.0
2012-04-05 15:10:00,28.06,28.07,28.04,28.06,258000.0,19.5484,19.5554,19.5345,19.5484,258000.0
2012-04-05 15:15:00,28.06,28.07,28.04,28.05,258000.0,19.5484,19.5554,19.5345,19.5414,258000.0
2012-04-05 15:20:00,28.05,28.08,28.05,28.06,168700.0,19.5414,19.5623,19.5414,19.5484,168700.0
2012-04-05 15:25:00,28.06,28.08,28.05,28.08,331300.0,19.5484,19.5623,19.5414,19.5623,331300.0
2012-04-05 15:30:00,28.08,28.09,28.07,28.09,94600.0,19.5623,19.5693,19.5554,19.5693,94600.0
2012-04-05 15:35:00,28.09,28.1,28.06,28.08,503200.0,19.5693,19.5763,19.5484,19.5623,503200.0
2012-04-05 15:40:00,28.09,28.1,28.06,28.08,233200.0,19.5693,19.5763,19.5484,19.5623,233200.0
2012-04-05 15:45:00,28.08,28.1,28.05,28.06,1186500.0,19.5623,19.5763,19.5414,19.5484,1186500.0
2012-04-05 15:50:00,28.07,28.1,28.06,28.09,432500.0,19.5554,19.5763,19.5484,19.5693,432500.0
2012-04-05 15:55:00,28.08,28.1,28.05,28.06,1074600.0,19.5623,19.5763,19.5414,19.5484,1074600.0
2012-04-09 09:30:00,27.75,27.86,27.7,27.85,944600.0,19.3324,19.4091,19.2976,19.4021,944600.0
2012-04-09 09:35:00,27.86,27.86,27.76,27.76,348900.0,19.4091,19.4091,19.3394,19.3394,348900.0
2012-04-09 09:40:00,27.77,27.77,27.69,27.72,466300.0,19.3464,19.3464,19.2906,19.3115,466300.0
2012-04-09 09:45:00,27.71,27.72,27.63,27.63,522300.0,19.3046,19.3115,19.2488,19.2488,522300.0
2012-04-09 09:50:00,27.64,27.64,27.59,27.63,529600.0,19.2558,19.2558,19.221,19.2488,529600.0
2012-04-09 09:55:00,27.62,27.64,27.6,27.64,381100.0,19.2419,19.2558,19.2279,19.2558,381100.0
2012-04-09 10:00:00,27.64,27.7,27.63,27.66,623900.0,19.2558,19.2976,19.2488,19.2697,623900.0
2012-04-09 10:05:00,27.65,27.67,27.61,27.63,308300.0,19.2628,19.2767,19.2349,19.2488,308300.0
2012-04-09 10:10:00,27.63,27.67,27.62,27.67,296200.0,19.2488,19.2767,19.2419,19.2767,296200.0
2012-04-09 10:15:00,27.66,27.73,27.66,27.69,335900.0,19.2697,19.3185,19.2697,19.2906,335900.0
2012-04-09 10:20:00,27.69,27.73,27.67,27.73,273900.0,19.2906,19.3185,19.2767,19.3185,273900.0
2012-04-09 10:25:00,27.73,27.76,27.73,27.75,264700.0,19.3185,19.3394,19.3185,19.3324,264700.0
2012-04-09 10:30:00,27.74,27.74,27.72,27.72,150600.0,19.3255,19.3255,19.3115,19.3115,150600.0
2012-04-09 10:35:00,27.72,27.74,27.68,27.68,333800.0,19.3115,19.3255,19.2837,19.2837,333800.0
2012-04-09 10:40:00,27.68,27.75,27.68,27.74,277500.0,19.2837,19.3324,19.2837,19.3255,277500.0
2012-04-09 10:45:00,27.75,27.77,27.73,27.76,146200.0,19.3324,19.3464,19.3185,19.3394,146200.0
2012-04-09 10:50:00,27.77,27.78,27.73,27.73,220100.0,19.3464,19.3533,19.3185,19.3185,220100.0
2012-04-09 10:55:00,27.74,27.77,27.74,27.77,281800.0,19.3255,19.3464,19.3255,19.3464,281800.0
2012-04-09 11:00:00,27.77,27.77,27.73,27.74,192600.0,19.3464,19.3464,19.3185,19.3255,192600.0
2012-04-09 11:05:00,27.75,27.75,27.73,27.75,293500.0,19.3324,19.3324,19.3185,19.3324,293500.0
2012-04-09 11:10:00,27.75,27.75,27.68,27.71,470900.0,19.3324,19.3324,19.2837,19.3046,470900.0
2012-04-09 11:15:00,27.71,27.71,27.68,27.68,166100.0,19.3046,19.3046,19.2837,19.2837,166100.0
2012-04-09 11:20:00,27.68,27.74,27.68,27.73,369400.0,19.2837,19.3255,19.2837,19.3185,369400.0
2012-04-09 11:25:00,27.74,27.75,27.72,27.74,357800.0,19.3255,19.3324,19.3115,19.3255,357800.0
2012-04-09 11:30:00,27.74,27.8,27.73,27.78,366600.0,19.3255,19.3673,19.3185,19.3533,366600.0
2012-04-09 11:35:00,27.77,27.78,27.77,27.78,121600.0,19.3464,19.3533,19.3464,19.3533,121600.0
2012-04-09 11:40:00,27.78,27.79,27.77,27.78,151000.0,19.3533,19.3603,19.3464,19.3533,151000.0
2012-04-09 11:45:00,27.77,27.79,27.76,27.79,126200.0,19.3464,19.3603,19.3394,19.3603,126200.0
2012-04-09 11:50:00,27.79,27.8,27.77,27.77,211300.0,19.3603,19.3673,19.3464,19.3464,211300.0
2012-04-09 11:55:00,27.77,27.8,27.77,27.8,296200.0,19.3464,19.3673,19.3464,19.3673,296200.0
2012-04-09 12:00:00,27.79,27.8,27.78,27.79,64600.0,19.3603,19.3673,19.3533,19.3603,64600.0
2012-04-09 12:05:00,27.79,27.8,27.77,27.79,618000.0,19.3603,19.3673,19.3464,19.3603,618000.0
2012-04-09 12:10:00,27.78,27.81,27.78,27.8,131000.0,19.3533,19.3742,19.3533,19.3673,131000.0
2012-04-09 12:15:00,27.81,27.81,27.8,27.81,70600.0,19.3742,19.3742,19.3673,19.3742,70600.0
2012-04-09 12:20:00,27.8,27.81,27.79,27.79,128700.0,19.3673,19.3742,19.3603,19.3603,128700.0
2012-04-09 12:25:00,27.8,27.82,27.79,27.82,116900.0,19.3673,19.3812,19.3603,19.3812,116900.0
2012-04-09 12:30:00,27.82,27.83,27.8,27.82,245100.0,19.3812,19.3882,19.3673,19.3812,245100.0
2012-04-09 12:35:00,27.81,27.85,27.81,27.85,106700.0,19.3742,19.4021,19.3742,19.4021,106700.0
2012-04-09 12:40:00,27.85,27.87,27.84,27.87,124500.0,19.4021,19.416,19.3951,19.416,124500.0
2012-04-09 12:45:00,27.87,27.89,27.86,27.89,139500.0,19.416,19.43,19.4091,19.43,139500.0
2012-04-09 12:50:00,27.89,27.9,27.86,27.87,175000.0,19.43,19.4369,19.4091,19.416,175000.0
2012-04-09 12:55:00,27.87,27.89,27.86,27.89,104000.0,19.416,19.43,19.4091,19.43,104000.0
2012-04-09 13:00:00,27.89,27.89,27.85,27.87,176800.0,19.43,19.43,19.4021,19.416,176800.0
2012-04-09 13:05:00,27.87,27.87,27.85,27.87,82100.0,19.416,19.416,19.4021,19.416,82100.0
2012-04-09 13:10:00,27.87,27.87,27.86,27.86,69900.0,19.416,19.416,19.4091,19.4091,69900.0
2012-04-09 13:15:00,27.87,27.87,27.82,27.84,131700.0,19.416,19.416,19.3812,19.3951,131700.0
2012-04-09 13:20:00,27.82,27.84,27.8,27.83,369600.0,19.3812,19.3951,19.3673,19.3882,369600.0
2012-04-09 13:25:00,27.83,27.84,27.81,27.83,161200.0,19.3882,19.3951,19.3742,19.3882,161200.0
2012-04-09 13:30:00,27.83,27.83,27.82,27.83,32800.0,19.3882,19.3882,19.3812,19.3882,32800.0
2012-04-09 13:35:00,27.83,27.83,27.82,27.83,54300.0,19.3882,19.3882,19.3812,19.3882,54300.0
2012-04-09 13:40:00,27.83,27.85,27.82,27.83,111500.0,19.3882,19.4021,19.3812,19.3882,111500.0
2012-04-09 13:45:00,27.84,27.85,27.82,27.83,144200.0,19.3951,19.4021,19.3812,19.3882,144200.0
2012-04-09 13:50:00,27.84,27.85,27.81,27.85,199500.0,19.3951,19.4021,19.3742,19.4021,199500.0
2012-04-09 13:55:00,27.85,27.87,27.84,27.85,149600.0,19.4021,19.416,19.3951,19.4021,149600.0
2012-04-09 14:00:00,27.86,27.87,27.83,27.84,170000.0,19.4091,19.416,19.3882,19.3951,170000.0
2012-04-09 14:05:00,27.84,27.87,27.83,27.87,154200.0,19.3951,19.416,19.3882,19.416,154200.0
2012-04-09 14:10:00,27.87,27.87,27.83,27.84,123000.0,19.416,19.416,19.3882,19.3951,123000.0
2012-04-09 14:15:00,27.83,27.87,27.83,27.87,163700.0,19.3882,19.416,19.3882,19.416,163700.0
2012-04-09 14:20:00,27.87,27.88,27.85,27.87,122600.0,19.416,19.423,19.4021,19.416,122600.0
2012-04-09 14:25:00,27.86,27.88,27.84,27.84,336100.0,19.4091,19.423,19.3951,19.3951,336100.0
2012-04-09 14:30:00,27.84,27.85,27.83,27.83,129900.0,19.3951,19.4021,19.3882,19.3882,129900.0
2012-04-09 14:35:00,27.83,27.88,27.82,27.87,324000.0,19.3882,19.423,19.3812,19.416,324000.0
2012-04-09 14:40:00,27.88,27.89,27.82,27.85,327600.0,19.423,19.43,19.3812,19.4021,327600.0
2012-04-09 14:45:00,27.84,27.87,27.84,27.86,159200.0,19.3951,19.416,19.3951,19.4091,159200.0
2012-04-09 14:50:00,27.86,27.87,27.85,27.86,162100.0,19.4091,19.416,19.4021,19.4091,162100.0
2012-04-09 14:55:00,27.86,27.87,27.85,27.85,306100.0,19.4091,19.416,19.4021,19.4021,306100.0
2012-04-09 15:00:00,27.85,27.88,27.85,27.88,217900.0,19.4021,19.423,19.4021,19.423,217900.0
2012-04-09 15:05:00,27.87,27.88,27.85,27.87,288400.0,19.416,19.423,19.4021,19.416,288400.0
2012-04-09 15:10:00,27.87,27.87,27.85,27.86,148700.0,19.416,19.416,19.4021,19.4091,148700.0
2012-04-09 15:15:00,27.85,27.88,27.85,27.87,368500.0,19.4021,19.423,19.4021,19.416,368500.0
2012-04-09 15:20:00,27.87,27.89,27.85,27.87,691000.0,19.416,19.43,19.4021,19.416,691000.0
2012-04-09 15:25:00,27.86,27.87,27.83,27.83,177400.0,19.4091,19.416,19.3882,19.3882,177400.0
2012-04-09 15:30:00,27.83,27.84,27.81,27.82,429400.0,19.3882,19.3951,19.3742,19.3812,429400.0
2012-04-09 15:35:00,27.82,27.85,27.81,27.84,461400.0,19.3812,19.4021,19.3742,19.3951,461400.0
2012-04-09 15:40:00,27.84,27.85,27.8,27.83,318700.0,19.3951,19.4021,19.3673,19.3882,318700.0
2012-04-09 15:45:00,27.82,27.83,27.8,27.81,374800.0,19.3812,19.3882,19.3673,19.3742,374800.0
2012-04-09 15:50:00,27.81,27.82,27.78,27.79,548900.0,19.3742,19.3812,19.3533,19.3603,548900.0
2012-04-09 15:55:00,27.79,27.8,27.74,27.77,1250300.0,19.3603,19.3673,19.3255,19.3464,1250300.0
2012-04-10 09:30:00,27.71,27.8,27.65,27.8,898000.0,19.3046,19.3673,19.2628,19.3673,898000.0
2012-04-10 09:35:00,27.8,27.81,27.77,27.8,533400.0,19.3673,19.3742,19.3464,19.3673,533400.0
2012-04-10 09:40:00,27.8,27.82,27.78,27.8,673600.0,19.3673,19.3812,19.3533,19.3673,673600.0
2012-04-10 09:45:00,27.8,27.82,27.78,27.79,296100.0,19.3673,19.3812,19.3533,19.3603,296100.0
2012-04-10 09:50:00,27.79,27.82,27.78,27.79,388600.0,19.3603,19.3812,19.3533,19.3603,388600.0
2012-04-10 09:55:00,27.79,27.84,27.78,27.82,339300.0,19.3603,19.3951,19.3533,19.3812,339300.0
2012-04-10 10:00:00,27.82,27.86,27.75,27.77,509500.0,19.3812,19.4091,19.3324,19.3464,509500.0
2012-04-10 10:05:00,27.76,27.8,27.75,27.79,348200.0,19.3394,19.3673,19.3324,19.3603,348200.0
2012-04-10 10:10:00,27.78,27.81,27.78,27.81,342200.0,19.3533,19.3742,19.3533,19.3742,342200.0
2012-04-10 10:15:00,27.8,27.81,27.77,27.79,323900.0,19.3673,19.3742,19.3464,19.3603,323900.0
2012-04-10 10:20:00,27.79,27.79,27.77,27.78,321700.0,19.3603,19.3603,19.3464,19.3533,321700.0
2012-04-10 10:25:00,27.79,27.82,27.78,27.82,402800.0,19.3603,19.3812,19.3533,19.3812,402800.0
2012-04-10 10:30:00,27.82,27.83,27.8,27.83,258000.0,19.3812,19.3882,19.3673,19.3882,258000.0
2012-04-10 10:35:00,27.83,27.85,27.82,27.84,135700.0,19.3882,19.4021,19.3812,19.3951,135700.0
2012-04-10 10:40:00,27.85,27.86,27.83,27.83,677900.0,19.4021,19.4091,19.3882,19.3882,677900.0
2012-04-10 10:45:00,27.83,27.86,27.83,27.85,397300.0,19.3882,19.4091,19.3882,19.4021,397300.0
2012-04-10 10:50:00,27.84,27.85,27.8,27.81,257800.0,19.3951,19.4021,19.3673,19.3742,257800.0
2012-04-10 10:55:00,27.82,27.82,27.78,27.79,244300.0,19.3812,19.3812,19.3533,19.3603,244300.0
2012-04-10 11:00:00,27.8,27.83,27.79,27.81,324800.0,19.3673,19.3882,19.3603,19.3742,324800.0
2012-04-10 11:05:00,27.82,27.82,27.8,27.8,253000.0,19.3812,19.3812,19.3673,19.3673,253000.0
2012-04-10 11:10:00,27.8,27.81,27.77,27.79,325200.0,19.3673,19.3742,19.3464,19.3603,325200.0
2012-04-10 11:15:00,27.78,27.79,27.77,27.79,189100.0,19.3533,19.3603,19.3464,19.3603,189100.0
2012-04-10 11:20:00,27.79,27.79,27.75,27.77,378800.0,19.3603,19.3603,19.3324,19.3464,378800.0
2012-04-10 11:25:00,27.77,27.77,27.76,27.76,102100.0,19.3464,19.3464,19.3394,19.3394,102100.0
2012-04-10 11:30:00,27.76,27.77,27.76,27.76,78000.0,19.3394,19.3464,19.3394,19.3394,78000.0
2012-04-10 11:35:00,27.77,27.77,27.7,27.74,413600.0,19.3464,19.3464,19.2976,19.3255,413600.0
2012-04-10 11:40:00,27.73,27.73,27.7,27.72,296000.0,19.3185,19.3185,19.2976,19.3115,296000.0
2012-04-10 11:45:00,27.72,27.77,27.71,27.75,298900.0,19.3115,19.3464,19.3046,19.3324,298900.0
2012-04-10 11:50:00,27.75,27.75,27.6,27.61,759200.0,19.3324,19.3324,19.2279,19.2349,759200.0
2012-04-10 11:55:00,27.61,27.61,27.57,27.59,488200.0,19.2349,19.2349,19.207,19.221,488200.0
2012-04-10 12:00:00,27.59,27.62,27.58,27.59,461500.0,19.221,19.2419,19.214,19.221,461500.0
2012-04-10 12:05:00,27.6,27.6,27.53,27.53,531400.0,19.2279,19.2279,19.1792,19.1792,531400.0
2012-04-10 12:10:00,27.54,27.54,27.47,27.52,846400.0,19.1861,19.1861,19.1374,19.1722,846400.0
2012-04-10 12:15:00,27.52,27.56,27.5,27.56,571800.0,19.1722,19.2001,19.1583,19.2001,571800.0
2012-04-10 12:20:00,27.56,27.56,27.51,27.51,320800.0,19.2001,19.2001,19.1652,19.1652,320800.0
2012-04-10 12:25:00,27.51,27.54,27.51,27.54,319400.0,19.1652,19.1861,19.1652,19.1861,319400.0
2012-04-10 12:30:00,27.54,27.56,27.53,27.53,372000.0,19.1861,19.2001,19.1792,19.1792,372000.0
2012-04-10 12:35:00,27.54,27.54,27.51,27.51,249400.0,19.1861,19.1861,19.1652,19.1652,249400.0
2012-04-10 12:40:00,27.51,27.56,27.51,27.56,313800.0,19.1652,19.2001,19.1652,19.2001,313800.0
2012-04-10 12:45:00,27.56,27.56,27.49,27.49,442900.0,19.2001,19.2001,19.1513,19.1513,442900.0
2012-04-10 12:50:00,27.49,27.5,27.45,27.45,332500.0,19.1513,19.1583,19.1234,19.1234,332500.0
2012-04-10 12:55:00,27.46,27.47,27.45,27.47,232500.0,19.1304,19.1374,19.1234,19.1374,232500.0
2012-04-10 13:00:00,27.48,27.51,27.46,27.51,447400.0,19.1443,19.1652,19.1304,19.1652,447400.0
2012-04-10 13:05:00,27.51,27.52,27.48,27.51,298300.0,19.1652,19.1722,19.1443,19.1652,298300.0
2012-04-10 13:10:00,27.5,27.51,27.46,27.51,429000.0,19.1583,19.1652,19.1304,19.1652,429000.0
2012-04-10 13:15:00,27.51,27.53,27.46,27.47,473000.0,19.1652,19.1792,19.1304,19.1374,473000.0
2012-04-10 13:20:00,27.46,27.52,27.46,27.51,263900.0,19.1304,19.1722,19.1304,19.1652,263900.0
2012-04-10 13:25:00,27.51,27.52,27.5,27.52,229800.0,19.1652,19.1722,19.1583,19.1722,229800.0
2012-04-10 13:30:00,27.52,27.52,27.46,27.47,318500.0,19.1722,19.1722,19.1304,19.1374,318500.0
2012-04-10 13:35:00,27.47,27.48,27.44,27.46,411500.0,19.1374,19.1443,19.1165,19.1304,411500.0
2012-04-10 13:40:00,27.46,27.5,27.45,27.5,361700.0,19.1304,19.1583,19.1234,19.1583,361700.0
2012-04-10 13:45:00,27.5,27.55,27.49,27.55,355100.0,19.1583,19.1931,19.1513,19.1931,355100.0
2012-04-10 13:50:00,27.55,27.55,27.52,27.53,338500.0,19.1931,19.1931,19.1722,19.1792,338500.0
2012-04-10 13:55:00,27.52,27.53,27.5,27.51,316200.0,19.1722,19.1792,19.1583,19.1652,316200.0
2012-04-10 14:00:00,27.52,27.52,27.48,27.48,420100.0,19.1722,19.1722,19.1443,19.1443,420100.0
2012-04-10 14:05:00,27.48,27.54,27.48,27.54,412700.0,19.1443,19.1861,19.1443,19.1861,412700.0
2012-04-10 14:10:00,27.54,27.57,27.52,27.55,329300.0,19.1861,19.207,19.1722,19.1931,329300.0
2012-04-10 14:15:00,27.55,27.55,27.48,27.51,553100.0,19.1931,19.1931,19.1443,19.1652,553100.0
2012-04-10 14:20:00,27.51,27.51,27.45,27.45,361000.0,19.1652,19.1652,19.1234,19.1234,361000.0
2012-04-10 14:25:00,27.46,27.48,27.45,27.47,343300.0,19.1304,19.1443,19.1234,19.1374,343300.0
2012-04-10 14:30:00,27.48,27.48,27.42,27.44,307400.0,19.1443,19.1443,19.1025,19.1165,307400.0
2012-04-10 14:35:00,27.44,27.46,27.41,27.43,550600.0,19.1165,19.1304,19.0956,19.1095,550600.0
2012-04-10 14:40:00,27.43,27.51,27.43,27.5,396000.0,19.1095,19.1652,19.1095,19.1583,396000.0
2012-04-10 14:45:00,27.5,27.53,27.49,27.53,154000.0,19.1583,19.1792,19.1513,19.1792,154000.0
2012-04-10 14:50:00,27.53,27.54,27.52,27.53,274700.0,19.1792,19.1861,19.1722,19.1792,274700.0
2012-04-10 14:55:00,27.52,27.53,27.49,27.5,368900.0,19.1722,19.1792,19.1513,19.1583,368900.0
2012-04-10 15:00:00,27.5,27.52,27.49,27.49,440200.0,19.1583,19.1722,19.1513,19.1513,440200.0
2012-04-10 15:05:00,27.49,27.52,27.46,27.48,317100.0,19.1513,19.1722,19.1304,19.1443,317100.0
2012-04-10 15:10:00,27.47,27.5,27.47,27.49,244200.0,19.1374,19.1583,19.1374,19.1513,244200.0
2012-04-10 15:15:00,27.48,27.52,27.47,27.51,451800.0,19.1443,19.1722,19.1374,19.1652,451800.0
2012-04-10 15:20:00,27.51,27.52,27.47,27.47,306400.0,19.1652,19.1722,19.1374,19.1374,306400.0
2012-04-10 15:25:00,27.48,27.5,27.46,27.49,389100.0,19.1443,19.1583,19.1304,19.1513,389100.0
2012-04-10 15:30:00,27.49,27.52,27.47,27.5,369700.0,19.1513,19.1722,19.1374,19.1583,369700.0
2012-04-10 15:35:00,27.5,27.55,27.49,27.53,547100.0,19.1583,19.1931,19.1513,19.1792,547100.0
2012-04-10 15:40:00,27.53,27.55,27.5,27.5,475000.0,19.1792,19.1931,19.1583,19.1583,475000.0
2012-04-10 15:45:00,27.5,27.53,27.48,27.51,571200.0,19.1583,19.1792,19.1443,19.1652,571200.0
2012-04-10 15:50:00,27.51,27.52,27.47,27.51,1650300.0,19.1652,19.1722,19.1374,19.1652,1650300.0
2012-04-10 15:55:00,27.5,27.52,27.45,27.46,1553100.0,19.1583,19.1722,19.1234,19.1304,1553100.0
2012-04-11 09:30:00,27.67,27.82,27.63,27.77,967700.0,19.2767,19.3812,19.2488,19.3464,967700.0
2012-04-11 09:35:00,27.76,27.8,27.75,27.79,706200.0,19.3394,19.3673,19.3324,19.3603,706200.0
2012-04-11 09:40:00,27.78,27.81,27.75,27.8,385600.0,19.3533,19.3742,19.3324,19.3673,385600.0
2012-04-11 09:45:00,27.79,27.81,27.74,27.79,440700.0,19.3603,19.3742,19.3255,19.3603,440700.0
2012-04-11 09:50:00,27.78,27.79,27.75,27.78,353800.0,19.3533,19.3603,19.3324,19.3533,353800.0
2012-04-11 09:55:00,27.79,27.83,27.77,27.83,354300.0,19.3603,19.3882,19.3464,19.3882,354300.0
2012-04-11 10:00:00,27.82,27.9,27.81,27.88,418700.0,19.3812,19.4369,19.3742,19.423,418700.0
2012-04-11 10:05:00,27.88,27.88,27.84,27.84,227000.0,19.423,19.423,19.3951,19.3951,227000.0
2012-04-11 10:10:00,27.85,27.88,27.83,27.87,345000.0,19.4021,19.423,19.3882,19.416,345000.0
2012-04-11 10:15:00,27.87,27.93,27.87,27.93,493400.0,19.416,19.4578,19.416,19.4578,493400.0
2012-04-11 10:20:00,27.93,27.96,27.89,27.93,448300.0,19.4578,19.4787,19.43,19.4578,448300.0
2012-04-11 10:25:00,27.92,27.95,27.91,27.95,193200.0,19.4509,19.4718,19.4439,19.4718,193200.0
2012-04-11 10:30:00,27.95,28.0,27.94,28.0,566300.0,19.4718,19.5066,19.4648,19.5066,566300.0
2012-04-11 10:35:00,28.0,28.0,27.96,27.98,239500.0,19.5066,19.5066,19.4787,19.4927,239500.0
2012-04-11 10:40:00,27.98,27.99,27.93,27.97,520500.0,19.4927,19.4996,19.4578,19.4857,520500.0
2012-04-11 10:45:00,27.96,27.97,27.93,27.95,294200.0,19.4787,19.4857,19.4578,19.4718,294200.0
2012-04-11 10:50:00,27.95,27.98,27.94,27.97,343600.0,19.4718,19.4927,19.4648,19.4857,343600.0
2012-04-11 10:55:00,27.98,27.99,27.96,27.98,227100.0,19.4927,19.4996,19.4787,19.4927,227100.0
2012-04-11 11:00:00,27.98,27.99,27.97,27.99,281300.0,19.4927,19.4996,19.4857,19.4996,281300.0
2012-04-11 11:05:00,27.99,27.99,27.96,27.97,276400.0,19.4996,19.4996,19.4787,19.4857,276400.0
2012-04-11 11:10:00,27.96,27.98,27.94,27.95,382700.0,19.4787,19.4927,19.4648,19.4718,382700.0
2012-04-11 11:15:00,27.96,27.96,27.94,27.94,198300.0,19.4787,19.4787,19.4648,19.4648,198300.0
2012-04-11 11:20:00,27.95,27.96,27.93,27.94,268300.0,19.4718,19.4787,19.4578,19.4648,268300.0
2012-04-11 11:25:00,27.95,27.96,27.91,27.92,291600.0,19.4718,19.4787,19.4439,19.4509,291600.0
2012-04-11 11:30:00,27.92,27.95,27.91,27.95,132200.0,19.4509,19.4718,19.4439,19.4718,132200.0
2012-04-11 11:35:00,27.94,27.95,27.94,27.95,95100.0,19.4648,19.4718,19.4648,19.4718,95100.0
2012-04-11 11:40:00,27.95,27.95,27.91,27.92,195400.0,19.4718,19.4718,19.4439,19.4509,195400.0
2012-04-11 11:45:00,27.92,27.94,27.9,27.91,171900.0,19.4509,19.4648,19.4369,19.4439,171900.0
2012-04-11 11:50:00,27.9,27.94,27.9,27.93,199900.0,19.4369,19.4648,19.4369,19.4578,199900.0
2012-04-11 11:55:00,27.93,27.96,27.93,27.95,247400.0,19.4578,19.4787,19.4578,19.4718,247400.0
2012-04-11 12:00:00,27.95,27.97,27.93,27.93,171900.0,19.4718,19.4857,19.4578,19.4578,171900.0
2012-04-11 12:05:00,27.93,27.94,27.91,27.91,245700.0,19.4578,19.4648,19.4439,19.4439,245700.0
2012-04-11 12:10:00,27.92,27.96,27.91,27.95,291000.0,19.4509,19.4787,19.4439,19.4718,291000.0
2012-04-11 12:15:00,27.95,27.96,27.94,27.95,102400.0,19.4718,19.4787,19.4648,19.4718,102400.0
2012-04-11 12:20:00,27.94,27.96,27.93,27.96,221300.0,19.4648,19.4787,19.4578,19.4787,221300.0
2012-04-11 12:25:00,27.96,27.96,27.95,27.96,143000.0,19.4787,19.4787,19.4718,19.4787,143000.0
2012-04-11 12:30:00,27.96,27.96,27.94,27.95,112000.0,19.4787,19.4787,19.4648,19.4718,112000.0
2012-04-11 12:35:00,27.95,27.95,27.94,27.95,81500.0,19.4718,19.4718,19.4648,19.4718,81500.0
2012-04-11 12:40:00,27.95,27.96,27.94,27.96,100500.0,19.4718,19.4787,19.4648,19.4787,100500.0
2012-04-11 12:45:00,27.96,27.96,27.94,27.95,70500.0,19.4787,19.4787,19.4648,19.4718,70500.0
2012-04-11 12:50:00,27.95,27.96,27.94,27.95,222100.0,19.4718,19.4787,19.4648,19.4718,222100.0
2012-04-11 12:55:00,27.95,27.96,27.93,27.96,196000.0,19.4718,19.4787,19.4578,19.4787,196000.0
2012-04-11 13:00:00,27.96,27.97,27.93,27.96,277100.0,19.4787,19.4857,19.4578,19.4787,277100.0
2012-04-11 13:05:00,27.97,27.97,27.95,27.96,159200.0,19.4857,19.4857,19.4718,19.4787,159200.0
2012-04-11 13:10:00,27.96,27.97,27.95,27.96,237300.0,19.4787,19.4857,19.4718,19.4787,237300.0
2012-04-11 13:15:00,27.96,27.97,27.95,27.97,240100.0,19.4787,19.4857,19.4718,19.4857,240100.0
2012-04-11 13:20:00,27.97,27.98,27.95,27.97,242500.0,19.4857,19.4927,19.4718,19.4857,242500.0
2012-04-11 13:25:00,27.96,27.97,27.95,27.96,128800.0,19.4787,19.4857,19.4718,19.4787,128800.0
2012-04-11 13:30:00,27.96,27.97,27.94,27.95,229100.0,19.4787,19.4857,19.4648,19.4718,229100.0
2012-04-11 13:35:00,27.95,27.96,27.94,27.95,198900.0,19.4718,19.4787,19.4648,19.4718,198900.0
2012-04-11 13:40:00,27.96,27.96,27.94,27.96,201100.0,19.4787,19.4787,19.4648,19.4787,201100.0
2012-04-11 13:45:00,27.96,27.96,27.95,27.96,134700.0,19.4787,19.4787,19.4718,19.4787,134700.0
2012-04-11 13:50:00,27.96,27.99,27.95,27.98,231200.0,19.4787,19.4996,19.4718,19.4927,231200.0
2012-04-11 13:55:00,27.98,27.99,27.98,27.99,163500.0,19.4927,19.4996,19.4927,19.4996,163500.0
2012-04-11 14:00:00,27.99,28.0,27.96,27.97,306100.0,19.4996,19.5066,19.4787,19.4857,306100.0
2012-04-11 14:05:00,27.97,27.98,27.94,27.96,293000.0,19.4857,19.4927,19.4648,19.4787,293000.0
2012-04-11 14:10:00,27.97,27.97,27.94,27.96,133500.0,19.4857,19.4857,19.4648,19.4787,133500.0
2012-04-11 14:15:00,27.96,27.96,27.95,27.96,58100.0,19.4787,19.4787,19.4718,19.4787,58100.0
2012-04-11 14:20:00,27.95,27.99,27.95,27.96,238300.0,19.4718,19.4996,19.4718,19.4787,238300.0
2012-04-11 14:25:00,27.96,27.98,27.95,27.97,154700.0,19.4787,19.4927,19.4718,19.4857,154700.0
2012-04-11 14:30:00,27.97,27.98,27.89,27.9,428300.0,19.4857,19.4927,19.43,19.4369,428300.0
2012-04-11 14:35:00,27.9,27.95,27.9,27.94,162500.0,19.4369,19.4718,19.4369,19.4648,162500.0
2012-04-11 14:40:00,27.94,27.94,27.9,27.91,206400.0,19.4648,19.4648,19.4369,19.4439,206400.0
2012-04-11 14:45:00,27.91,27.94,27.9,27.94,209900.0,19.4439,19.4648,19.4369,19.4648,209900.0
2012-04-11 14:50:00,27.94,27.95,27.92,27.95,140400.0,19.4648,19.4718,19.4509,19.4718,140400.0
2012-04-11 14:55:00,27.95,27.98,27.94,27.95,226300.0,19.4718,19.4927,19.4648,19.4718,226300.0
2012-04-11 15:00:00,27.96,27.96,27.94,27.94,354500.0,19.4787,19.4787,19.4648,19.4648,354500.0
2012-04-11 15:05:00,27.95,27.97,27.94,27.95,274900.0,19.4718,19.4857,19.4648,19.4718,274900.0
2012-04-11 15:10:00,27.95,27.96,27.91,27.92,311200.0,19.4718,19.4787,19.4439,19.4509,311200.0
2012-04-11 15:15:00,27.92,27.92,27.91,27.91,102500.0,19.4509,19.4509,19.4439,19.4439,102500.0
2012-04-11 15:20:00,27.92,27.92,27.86,27.88,441600.0,19.4509,19.4509,19.4091,19.423,441600.0
2012-04-11 15:25:00,27.88,27.9,27.87,27.89,322700.0,19.423,19.4369,19.416,19.43,322700.0
2012-04-11 15:30:00,27.88,27.91,27.88,27.88,369900.0,19.423,19.4439,19.423,19.423,369900.0
2012-04-11 15:35:00,27.89,27.89,27.86,27.86,400000.0,19.43,19.43,19.4091,19.4091,400000.0
2012-04-11 15:40:00,27.87,27.88,27.85,27.85,405200.0,19.416,19.423,19.4021,19.4021,405200.0
2012-04-11 15:45:00,27.85,27.86,27.82,27.84,722600.0,19.4021,19.4091,19.3812,19.3951,722600.0
2012-04-11 15:50:00,27.84,27.87,27.81,27.85,780800.0,19.3951,19.416,19.3742,19.4021,780800.0
2012-04-11 15:55:00,27.86,27.87,27.84,27.84,1544400.0,19.4091,19.416,19.3951,19.3951,1544400.0
2012-04-12 09:30:00,27.98,28.0,27.93,27.96,832100.0,19.4927,19.5066,19.4578,19.4787,832100.0
2012-04-12 09:35:00,27.97,27.99,27.95,27.97,393300.0,19.4857,19.4996,19.4718,19.4857,393300.0
2012-04-12 09:40:00,27.98,28.03,27.97,28.02,592800.0,19.4927,19.5275,19.4857,19.5205,592800.0
2012-04-12 09:45:00,28.02,28.05,28.01,28.01,419900.0,19.5205,19.5414,19.5136,19.5136,419900.0
2012-04-12 09:50:00,28.01,28.04,28.01,28.04,212800.0,19.5136,19.5345,19.5136,19.5345,212800.0
2012-04-12 09:55:00,28.04,28.06,28.03,28.05,342200.0,19.5345,19.5484,19.5275,19.5414,342200.0
2012-04-12 10:00:00,28.05,28.05,28.02,28.02,277500.0,19.5414,19.5414,19.5205,19.5205,277500.0
2012-04-12 10:05:00,28.02,28.04,28.02,28.02,164000.0,19.5205,19.5345,19.5205,19.5205,164000.0
2012-04-12 10:10:00,28.03,28.08,28.02,28.07,419400.0,19.5275,19.5623,19.5205,19.5554,419400.0
2012-04-12 10:15:00,28.07,28.1,28.06,28.1,336500.0,19.5554,19.5763,19.5484,19.5763,336500.0
2012-04-12 10:20:00,28.1,28.1,28.09,28.1,153900.0,19.5763,19.5763,19.5693,19.5763,153900.0
2012-04-12 10:25:00,28.1,28.21,28.09,28.2,785900.0,19.5763,19.6529,19.5693,19.6459,785900.0
2012-04-12 10:30:00,28.2,28.22,28.18,28.22,610400.0,19.6459,19.6599,19.632,19.6599,610400.0
2012-04-12 10:35:00,28.22,28.26,28.22,28.25,558700.0,19.6599,19.6877,19.6599,19.6808,558700.0
2012-04-12 10:40:00,28.25,28.28,28.24,28.28,499800.0,19.6808,19.7017,19.6738,19.7017,499800.0
2012-04-12 10:45:00,28.28,28.3,28.27,28.29,272000.0,19.7017,19.7156,19.6947,19.7086,272000.0
2012-04-12 10:50:00,28.3,28.3,28.29,28.3,182600.0,19.7156,19.7156,19.7086,19.7156,182600.0
2012-04-12 10:55:00,28.3,28.32,28.29,28.29,716600.0,19.7156,19.7295,19.7086,19.7086,716600.0
2012-04-12 11:00:00,28.3,28.35,28.29,28.34,416100.0,19.7156,19.7504,19.7086,19.7435,416100.0
2012-04-12 11:05:00,28.34,28.38,28.34,28.36,763200.0,19.7435,19.7713,19.7435,19.7574,763200.0
2012-04-12 11:10:00,28.36,28.38,28.34,28.37,334900.0,19.7574,19.7713,19.7435,19.7644,334900.0
2012-04-12 11:15:00,28.37,28.39,28.36,28.37,319300.0,19.7644,19.7783,19.7574,19.7644,319300.0
2012-04-12 11:20:00,28.37,28.38,28.34,28.35,616700.0,19.7644,19.7713,19.7435,19.7504,616700.0
2012-04-12 11:25:00,28.35,28.36,28.32,28.33,279900.0,19.7504,19.7574,19.7295,19.7365,279900.0
2012-04-12 11:30:00,28.33,28.34,28.3,28.3,370000.0,19.7365,19.7435,19.7156,19.7156,370000.0
2012-04-12 11:35:00,28.29,28.3,28.28,28.3,222500.0,19.7086,19.7156,19.7017,19.7156,222500.0
2012-04-12 11:40:00,28.29,28.3,28.27,28.28,365100.0,19.7086,19.7156,19.6947,19.7017,365100.0
2012-04-12 11:45:00,28.28,28.29,28.27,28.29,163400.0,19.7017,19.7086,19.6947,19.7086,163400.0
2012-04-12 11:50:00,28.29,28.3,28.29,28.29,135400.0,19.7086,19.7156,19.7086,19.7086,135400.0
2012-04-12 11:55:00,28.29,28.3,28.27,28.29,228300.0,19.7086,19.7156,19.6947,19.7086,228300.0
2012-04-12 12:00:00,28.29,28.31,28.29,28.3,189600.0,19.7086,19.7226,19.7086,19.7156,189600.0
2012-04-12 12:05:00,28.3,28.3,28.26,28.26,212400.0,19.7156,19.7156,19.6877,19.6877,212400.0
2012-04-12 12:10:00,28.27,28.28,28.25,28.26,180000.0,19.6947,19.7017,19.6808,19.6877,180000.0
2012-04-12 12:15:00,28.25,28.28,28.25,28.28,191200.0,19.6808,19.7017,19.6808,19.7017,191200.0
2012-04-12 12:20:00,28.27,28.29,28.26,28.27,176900.0,19.6947,19.7086,19.6877,19.6947,176900.0
2012-04-12 12:25:00,28.27,28.3,28.26,28.29,296400.0,19.6947,19.7156,19.6877,19.7086,296400.0
2012-04-12 12:30:00,28.29,28.31,28.28,28.3,160500.0,19.7086,19.7226,19.7017,19.7156,160500.0
2012-04-12 12:35:00,28.3,28.32,28.29,28.32,107100.0,19.7156,19.7295,19.7086,19.7295,107100.0
2012-04-12 12:40:00,28.32,28.35,28.31,28.33,293700.0,19.7295,19.7504,19.7226,19.7365,293700.0
2012-04-12 12:45:00,28.33,28.34,28.31,28.32,151500.0,19.7365,19.7435,19.7226,19.7295,151500.0
2012-04-12 12:50:00,28.32,28.34,28.32,28.32,112300.0,19.7295,19.7435,19.7295,19.7295,112300.0
2012-04-12 12:55:00,28.33,28.35,28.32,28.33,229400.0,19.7365,19.7504,19.7295,19.7365,229400.0
2012-04-12 13:00:00,28.34,28.36,28.34,28.35,185300.0,19.7435,19.7574,19.7435,19.7504,185300.0
2012-04-12 13:05:00,28.36,28.36,28.35,28.36,86700.0,19.7574,19.7574,19.7504,19.7574,86700.0
2012-04-12 13:10:00,28.36,28.38,28.34,28.36,310900.0,19.7574,19.7713,19.7435,19.7574,310900.0
2012-04-12 13:15:00,28.35,28.36,28.33,28.34,248500.0,19.7504,19.7574,19.7365,19.7435,248500.0
2012-04-12 13:20:00,28.34,28.35,28.34,28.34,178900.0,19.7435,19.7504,19.7435,19.7435,178900.0
2012-04-12 13:25:00,28.35,28.37,28.34,28.35,379400.0,19.7504,19.7644,19.7435,19.7504,379400.0
2012-04-12 13:30:00,28.36,28.37,28.35,28.36,308200.0,19.7574,19.7644,19.7504,19.7574,308200.0
2012-04-12 13:35:00,28.37,28.38,28.36,28.37,207000.0,19.7644,19.7713,19.7574,19.7644,207000.0
2012-04-12 13:40:00,28.38,28.38,28.35,28.35,305000.0,19.7713,19.7713,19.7504,19.7504,305000.0
2012-04-12 13:45:00,28.36,28.39,28.35,28.39,354400.0,19.7574,19.7783,19.7504,19.7783,354400.0
2012-04-12 13:50:00,28.38,28.39,28.37,28.37,193200.0,19.7713,19.7783,19.7644,19.7644,193200.0
2012-04-12 13:55:00,28.38,28.38,28.32,28.34,448800.0,19.7713,19.7713,19.7295,19.7435,448800.0
2012-04-12 14:00:00,28.33,28.35,28.32,28.35,263600.0,19.7365,19.7504,19.7295,19.7504,263600.0
2012-04-12 14:05:00,28.35,28.37,28.34,28.37,255400.0,19.7504,19.7644,19.7435,19.7644,255400.0
2012-04-12 14:10:00,28.37,28.38,28.35,28.37,368900.0,19.7644,19.7713,19.7504,19.7644,368900.0
2012-04-12 14:15:00,28.38,28.44,28.37,28.41,858400.0,19.7713,19.8131,19.7644,19.7922,858400.0
2012-04-12 14:20:00,28.41,28.45,28.41,28.44,474200.0,19.7922,19.8201,19.7922,19.8131,474200.0
2012-04-12 14:25:00,28.44,28.44,28.42,28.43,459000.0,19.8131,19.8131,19.7992,19.8062,459000.0
2012-04-12 14:30:00,28.43,28.45,28.41,28.42,463700.0,19.8062,19.8201,19.7922,19.7992,463700.0
2012-04-12 14:35:00,28.42,28.44,28.42,28.44,254100.0,19.7992,19.8131,19.7992,19.8131,254100.0
2012-04-12 14:40:00,28.43,28.48,28.43,28.46,694000.0,19.8062,19.841,19.8062,19.8271,694000.0
2012-04-12 14:45:00,28.47,28.48,28.45,28.46,501300.0,19.834,19.841,19.8201,19.8271,501300.0
2012-04-12 14:50:00,28.45,28.48,28.45,28.48,633700.0,19.8201,19.841,19.8201,19.841,633700.0
2012-04-12 14:55:00,28.48,28.5,28.46,28.46,642900.0,19.841,19.8549,19.8271,19.8271,642900.0
2012-04-12 15:00:00,28.46,28.47,28.45,28.46,398300.0,19.8271,19.834,19.8201,19.8271,398300.0
2012-04-12 15:05:00,28.46,28.48,28.45,28.48,287500.0,19.8271,19.841,19.8201,19.841,287500.0
2012-04-12 15:10:00,28.48,28.48,28.45,28.47,481700.0,19.841,19.841,19.8201,19.834,481700.0
2012-04-12 15:15:00,28.46,28.49,28.46,28.48,421300.0,19.8271,19.848,19.8271,19.841,421300.0
2012-04-12 15:20:00,28.47,28.5,28.47,28.49,725300.0,19.834,19.8549,19.834,19.848,725300.0
2012-04-12 15:25:00,28.49,28.49,28.48,28.49,220600.0,19.848,19.848,19.841,19.848,220600.0
2012-04-12 15:30:00,28.49,28.5,28.45,28.46,812400.0,19.848,19.8549,19.8201,19.8271,812400.0
2012-04-12 15:35:00,28.46,28.49,28.45,28.48,634200.0,19.8271,19.848,19.8201,19.841,634200.0
2012-04-12 15:40:00,28.48,28.5,28.47,28.49,1055700.0,19.841,19.8549,19.834,19.848,1055700.0
2012-04-12 15:45:00,28.49,28.5,28.48,28.5,1315800.0,19.848,19.8549,19.841,19.8549,1315800.0
2012-04-12 15:50:00,28.5,28.52,28.48,28.51,1849600.0,19.8549,19.8689,19.841,19.8619,1849600.0
2012-04-12 15:55:00,28.51,28.52,28.47,28.48,1954200.0,19.8619,19.8689,19.834,19.841,1954200.0
2012-04-13 09:30:00,28.34,28.37,28.24,28.26,1001700.0,19.7435,19.7644,19.6738,19.6877,1001700.0
2012-04-13 09:35:00,28.25,28.3,28.23,28.27,370700.0,19.6808,19.7156,19.6668,19.6947,370700.0
2012-04-13 09:40:00,28.28,28.37,28.26,28.37,628600.0,19.7017,19.7644,19.6877,19.7644,628600.0
2012-04-13 09:45:00,28.37,28.39,28.32,28.33,665900.0,19.7644,19.7783,19.7295,19.7365,665900.0
2012-04-13 09:50:00,28.33,28.34,28.31,28.32,336600.0,19.7365,19.7435,19.7226,19.7295,336600.0
2012-04-13 09:55:00,28.33,28.35,28.25,28.26,529500.0,19.7365,19.7504,19.6808,19.6877,529500.0
2012-04-13 10:00:00,28.25,28.28,28.24,28.26,415300.0,19.6808,19.7017,19.6738,19.6877,415300.0
2012-04-13 10:05:00,28.27,28.27,28.23,28.25,369500.0,19.6947,19.6947,19.6668,19.6808,369500.0
2012-04-13 10:10:00,28.26,28.29,28.25,28.28,251700.0,19.6877,19.7086,19.6808,19.7017,251700.0
2012-04-13 10:15:00,28.28,28.28,28.16,28.16,749000.0,19.7017,19.7017,19.6181,19.6181,749000.0
2012-04-13 10:20:00,28.16,28.19,28.16,28.17,412700.0,19.6181,19.639,19.6181,19.625,412700.0
2012-04-13 10:25:00,28.17,28.2,28.15,28.17,512400.0,19.625,19.6459,19.6111,19.625,512400.0
2012-04-13 10:30:00,28.17,28.19,28.15,28.16,465300.0,19.625,19.639,19.6111,19.6181,465300.0
2012-04-13 10:35:00,28.17,28.17,28.08,28.14,646700.0,19.625,19.625,19.5623,19.6041,646700.0
2012-04-13 10:40:00,28.14,28.15,28.1,28.12,725500.0,19.6041,19.6111,19.5763,19.5902,725500.0
2012-04-13 10:45:00,28.12,28.13,28.08,28.12,600800.0,19.5902,19.5972,19.5623,19.5902,600800.0
2012-04-13 10:50:00,28.12,28.2,28.11,28.2,276200.0,19.5902,19.6459,19.5832,19.6459,276200.0
2012-04-13 10:55:00,28.19,28.21,28.19,28.2,340600.0,19.639,19.6529,19.639,19.6459,340600.0
2012-04-13 11:00:00,28.21,28.22,28.19,28.2,575500.0,19.6529,19.6599,19.639,19.6459,575500.0
2012-04-13 11:05:00,28.2,28.21,28.19,28.21,566300.0,19.6459,19.6529,19.639,19.6529,566300.0
2012-04-13 11:10:00,28.21,28.21,28.18,28.2,446000.0,19.6529,19.6529,19.632,19.6459,446000.0
2012-04-13 11:15:00,28.2,28.22,28.16,28.17,474600.0,19.6459,19.6599,19.6181,19.625,474600.0
2012-04-13 11:20:00,28.17,28.2,28.16,28.18,555500.0,19.625,19.6459,19.6181,19.632,555500.0
2012-04-13 11:25:00,28.19,28.22,28.18,28.21,384400.0,19.639,19.6599,19.632,19.6529,384400.0
2012-04-13 11:30:00,28.2,28.24,28.17,28.23,279200.0,19.6459,19.6738,19.625,19.6668,279200.0
2012-04-13 11:35:00,28.24,28.26,28.23,28.24,253300.0,19.6738,19.6877,19.6668,19.6738,253300.0
2012-04-13 11:40:00,28.24,28.28,28.23,28.28,133000.0,19.6738,19.7017,19.6668,19.7017,133000.0
2012-04-13 11:45:00,28.28,28.33,28.27,28.31,269100.0,19.7017,19.7365,19.6947,19.7226,269100.0
2012-04-13 11:50:00,28.32,28.32,28.3,28.32,156500.0,19.7295,19.7295,19.7156,19.7295,156500.0
2012-04-13 11:55:00,28.31,28.32,28.29,28.29,329800.0,19.7226,19.7295,19.7086,19.7086,329800.0
2012-04-13 12:00:00,28.3,28.3,28.28,28.29,244700.0,19.7156,19.7156,19.7017,19.7086,244700.0
2012-04-13 12:05:00,28.29,28.31,28.27,28.29,289400.0,19.7086,19.7226,19.6947,19.7086,289400.0
2012-04-13 12:10:00,28.29,28.29,28.27,28.28,404900.0,19.7086,19.7086,19.6947,19.7017,404900.0
2012-04-13 12:15:00,28.28,28.29,28.27,28.28,127300.0,19.7017,19.7086,19.6947,19.7017,127300.0
2012-04-13 12:20:00,28.28,28.31,28.26,28.3,333400.0,19.7017,19.7226,19.6877,19.7156,333400.0
2012-04-13 12:25:00,28.29,28.29,28.26,28.27,179900.0,19.7086,19.7086,19.6877,19.6947,179900.0
2012-04-13 12:30:00,28.27,28.33,28.27,28.33,265000.0,19.6947,19.7365,19.6947,19.7365,265000.0
2012-04-13 12:35:00,28.33,28.35,28.31,28.32,176100.0,19.7365,19.7504,19.7226,19.7295,176100.0
2012-04-13 12:40:00,28.32,28.33,28.29,28.31,274600.0,19.7295,19.7365,19.7086,19.7226,274600.0
2012-04-13 12:45:00,28.31,28.34,28.3,28.32,386400.0,19.7226,19.7435,19.7156,19.7295,386400.0
2012-04-13 12:50:00,28.32,28.32,28.28,28.28,209400.0,19.7295,19.7295,19.7017,19.7017,209400.0
2012-04-13 12:55:00,28.28,28.3,28.28,28.29,431900.0,19.7017,19.7156,19.7017,19.7086,431900.0
2012-04-13 13:00:00,28.3,28.32,28.29,28.29,1003000.0,19.7156,19.7295,19.7086,19.7086,1003000.0
2012-04-13 13:05:00,28.29,28.33,28.29,28.3,411100.0,19.7086,19.7365,19.7086,19.7156,411100.0
2012-04-13 13:10:00,28.3,28.35,28.3,28.34,466900.0,19.7156,19.7504,19.7156,19.7435,466900.0
2012-04-13 13:15:00,28.34,28.35,28.29,28.3,532400.0,19.7435,19.7504,19.7086,19.7156,532400.0
2012-04-13 13:20:00,28.3,28.31,28.28,28.31,173000.0,19.7156,19.7226,19.7017,19.7226,173000.0
2012-04-13 13:25:00,28.3,28.32,28.3,28.3,282400.0,19.7156,19.7295,19.7156,19.7156,282400.0
2012-04-13 13:30:00,28.3,28.33,28.3,28.32,299800.0,19.7156,19.7365,19.7156,19.7295,299800.0
2012-04-13 13:35:00,28.33,28.35,28.31,28.35,144200.0,19.7365,19.7504,19.7226,19.7504,144200.0
2012-04-13 13:40:00,28.35,28.39,28.34,28.39,349800.0,19.7504,19.7783,19.7435,19.7783,349800.0
2012-04-13 13:45:00,28.39,28.39,28.36,28.36,220200.0,19.7783,19.7783,19.7574,19.7574,220200.0
2012-04-13 13:50:00,28.37,28.38,28.34,28.36,222100.0,19.7644,19.7713,19.7435,19.7574,222100.0
2012-04-13 13:55:00,28.35,28.37,28.33,28.33,277100.0,19.7504,19.7644,19.7365,19.7365,277100.0
2012-04-13 14:00:00,28.33,28.34,28.29,28.32,433700.0,19.7365,19.7435,19.7086,19.7295,433700.0
2012-04-13 14:05:00,28.32,28.33,28.31,28.33,223600.0,19.7295,19.7365,19.7226,19.7365,223600.0
2012-04-13 14:10:00,28.33,28.34,28.32,28.34,163800.0,19.7365,19.7435,19.7295,19.7435,163800.0
2012-04-13 14:15:00,28.34,28.36,28.33,28.36,244300.0,19.7435,19.7574,19.7365,19.7574,244300.0
2012-04-13 14:20:00,28.36,28.39,28.35,28.38,216800.0,19.7574,19.7783,19.7504,19.7713,216800.0
2012-04-13 14:25:00,28.39,28.39,28.34,28.35,397900.0,19.7783,19.7783,19.7435,19.7504,397900.0
2012-04-13 14:30:00,28.35,28.37,28.34,28.37,120600.0,19.7504,19.7644,19.7435,19.7644,120600.0
2012-04-13 14:35:00,28.37,28.37,28.34,28.35,200700.0,19.7644,19.7644,19.7435,19.7504,200700.0
2012-04-13 14:40:00,28.35,28.36,28.3,28.31,346300.0,19.7504,19.7574,19.7156,19.7226,346300.0
2012-04-13 14:45:00,28.3,28.33,28.3,28.33,222100.0,19.7156,19.7365,19.7156,19.7365,222100.0
2012-04-13 14:50:00,28.33,28.33,28.3,28.31,154400.0,19.7365,19.7365,19.7156,19.7226,154400.0
2012-04-13 14:55:00,28.31,28.32,28.28,28.3,188100.0,19.7226,19.7295,19.7017,19.7156,188100.0
2012-04-13 15:00:00,28.3,28.31,28.29,28.3,139500.0,19.7156,19.7226,19.7086,19.7156,139500.0
2012-04-13 15:05:00,28.3,28.34,28.3,28.33,229500.0,19.7156,19.7435,19.7156,19.7365,229500.0
2012-04-13 15:10:00,28.33,28.35,28.3,28.32,329600.0,19.7365,19.7504,19.7156,19.7295,329600.0
2012-04-13 15:15:00,28.32,28.32,28.3,28.3,143700.0,19.7295,19.7295,19.7156,19.7156,143700.0
2012-04-13 15:20:00,28.31,28.31,28.27,28.28,334000.0,19.7226,19.7226,19.6947,19.7017,334000.0
2012-04-13 15:25:00,28.27,28.28,28.24,28.25,336200.0,19.6947,19.7017,19.6738,19.6808,336200.0
2012-04-13 15:30:00,28.26,28.28,28.24,28.25,419800.0,19.6877,19.7017,19.6738,19.6808,419800.0
2012-04-13 15:35:00,28.24,28.25,28.2,28.2,337100.0,19.6738,19.6808,19.6459,19.6459,337100.0
2012-04-13 15:40:00,28.2,28.27,28.2,28.27,482100.0,19.6459,19.6947,19.6459,19.6947,482100.0
2012-04-13 15:45:00,28.27,28.27,28.23,28.25,517000.0,19.6947,19.6947,19.6668,19.6808,517000.0
2012-04-13 15:50:00,28.26,28.26,28.18,28.19,1260300.0,19.6877,19.6877,19.632,19.639,1260300.0
2012-04-13 15:55:00,28.18,28.2,28.08,28.09,1924800.0,19.632,19.6459,19.5623,19.5693,1924800.0
2012-04-16 09:30:00,28.26,28.45,28.25,28.45,1650600.0,19.6877,19.8201,19.6808,19.8201,1650600.0
2012-04-16 09:35:00,28.45,28.55,28.43,28.51,1123800.0,19.8201,19.8898,19.8062,19.8619,1123800.0
2012-04-16 09:40:00,28.51,28.53,28.49,28.52,733500.0,19.8619,19.8758,19.848,19.8689,733500.0
2012-04-16 09:45:00,28.52,28.53,28.46,28.49,1001700.0,19.8689,19.8758,19.8271,19.848,1001700.0
2012-04-16 09:50:00,28.49,28.49,28.38,28.42,746600.0,19.848,19.848,19.7713,19.7992,746600.0
2012-04-16 09:55:00,28.41,28.43,28.35,28.38,769100.0,19.7922,19.8062,19.7504,19.7713,769100.0
2012-04-16 10:00:00,28.37,28.38,28.3,28.32,671300.0,19.7644,19.7713,19.7156,19.7295,671300.0
2012-04-16 10:05:00,28.32,28.35,28.27,28.3,778800.0,19.7295,19.7504,19.6947,19.7156,778800.0
2012-04-16 10:10:00,28.31,28.32,28.2,28.23,629400.0,19.7226,19.7295,19.6459,19.6668,629400.0
2012-04-16 10:15:00,28.23,28.24,28.16,28.21,680100.0,19.6668,19.6738,19.6181,19.6529,680100.0
2012-04-16 10:20:00,28.22,28.24,28.19,28.22,498700.0,19.6599,19.6738,19.639,19.6599,498700.0
2012-04-16 10:25:00,28.22,28.22,28.18,28.22,447800.0,19.6599,19.6599,19.632,19.6599,447800.0
2012-04-16 10:30:00,28.21,28.21,28.17,28.21,611800.0,19.6529,19.6529,19.625,19.6529,611800.0
2012-04-16 10:35:00,28.21,28.22,28.15,28.15,466900.0,19.6529,19.6599,19.6111,19.6111,466900.0
2012-04-16 10:40:00,28.15,28.21,28.14,28.16,594400.0,19.6111,19.6529,19.6041,19.6181,594400.0
2012-04-16 10:45:00,28.16,28.22,28.16,28.2,353500.0,19.6181,19.6599,19.6181,19.6459,353500.0
2012-04-16 10:50:00,28.2,28.21,28.18,28.2,486600.0,19.6459,19.6529,19.632,19.6459,486600.0
2012-04-16 10:55:00,28.2,28.21,28.19,28.2,236500.0,19.6459,19.6529,19.639,19.6459,236500.0
2012-04-16 11:00:00,28.21,28.28,28.2,28.25,517200.0,19.6529,19.7017,19.6459,19.6808,517200.0
2012-04-16 11:05:00,28.25,28.27,28.23,28.27,298300.0,19.6808,19.6947,19.6668,19.6947,298300.0
2012-04-16 11:10:00,28.27,28.32,28.27,28.3,378800.0,19.6947,19.7295,19.6947,19.7156,378800.0
2012-04-16 11:15:00,28.31,28.32,28.29,28.31,183000.0,19.7226,19.7295,19.7086,19.7226,183000.0
2012-04-16 11:20:00,28.31,28.34,28.3,28.32,262300.0,19.7226,19.7435,19.7156,19.7295,262300.0
2012-04-16 11:25:00,28.31,28.35,28.31,28.31,314400.0,19.7226,19.7504,19.7226,19.7226,314400.0
2012-04-16 11:30:00,28.32,28.32,28.23,28.23,291200.0,19.7295,19.7295,19.6668,19.6668,291200.0
2012-04-16 11:35:00,28.22,28.24,28.19,28.24,283400.0,19.6599,19.6738,19.639,19.6738,283400.0
2012-04-16 11:40:00,28.24,28.26,28.21,28.23,183600.0,19.6738,19.6877,19.6529,19.6668,183600.0
2012-04-16 11:45:00,28.22,28.27,28.22,28.23,211200.0,19.6599,19.6947,19.6599,19.6668,211200.0
2012-04-16 11:50:00,28.23,28.26,28.21,28.21,241500.0,19.6668,19.6877,19.6529,19.6529,241500.0
2012-04-16 11:55:00,28.21,28.24,28.21,28.23,178400.0,19.6529,19.6738,19.6529,19.6668,178400.0
2012-04-16 12:00:00,28.23,28.28,28.2,28.27,248700.0,19.6668,19.7017,19.6459,19.6947,248700.0
2012-04-16 12:05:00,28.28,28.29,28.23,28.24,153600.0,19.7017,19.7086,19.6668,19.6738,153600.0
2012-04-16 12:10:00,28.24,28.28,28.24,28.28,160200.0,19.6738,19.7017,19.6738,19.7017,160200.0
2012-04-16 12:15:00,28.28,28.29,28.24,28.26,174800.0,19.7017,19.7086,19.6738,19.6877,174800.0
2012-04-16 12:20:00,28.26,28.26,28.22,28.22,215200.0,19.6877,19.6877,19.6599,19.6599,215200.0
2012-04-16 12:25:00,28.23,28.27,28.22,28.27,145800.0,19.6668,19.6947,19.6599,19.6947,145800.0
2012-04-16 12:30:00,28.27,28.28,28.24,28.26,511700.0,19.6947,19.7017,19.6738,19.6877,511700.0
2012-04-16 12:35:00,28.26,28.27,28.23,28.24,233600.0,19.6877,19.6947,19.6668,19.6738,233600.0
2012-04-16 12:40:00,28.24,28.25,28.22,28.24,291700.0,19.6738,19.6808,19.6599,19.6738,291700.0
2012-04-16 12:45:00,28.24,28.27,28.23,28.26,183800.0,19.6738,19.6947,19.6668,19.6877,183800.0
2012-04-16 12:50:00,28.25,28.26,28.24,28.24,111200.0,19.6808,19.6877,19.6738,19.6738,111200.0
2012-04-16 12:55:00,28.25,28.3,28.23,28.3,641300.0,19.6808,19.7156,19.6668,19.7156,641300.0
2012-04-16 13:00:00,28.29,28.31,28.28,28.3,413500.0,19.7086,19.7226,19.7017,19.7156,413500.0
2012-04-16 13:05:00,28.3,28.34,28.29,28.33,346900.0,19.7156,19.7435,19.7086,19.7365,346900.0
2012-04-16 13:10:00,28.33,28.34,28.32,28.33,114100.0,19.7365,19.7435,19.7295,19.7365,114100.0
2012-04-16 13:15:00,28.33,28.36,28.31,28.32,357800.0,19.7365,19.7574,19.7226,19.7295,357800.0
2012-04-16 13:20:00,28.32,28.34,28.31,28.33,176400.0,19.7295,19.7435,19.7226,19.7365,176400.0
2012-04-16 13:25:00,28.33,28.34,28.28,28.31,295800.0,19.7365,19.7435,19.7017,19.7226,295800.0
2012-04-16 13:30:00,28.31,28.34,28.3,28.33,197000.0,19.7226,19.7435,19.7156,19.7365,197000.0
2012-04-16 13:35:00,28.33,28.39,28.32,28.38,171300.0,19.7365,19.7783,19.7295,19.7713,171300.0
2012-04-16 13:40:00,28.38,28.41,28.36,28.4,446000.0,19.7713,19.7922,19.7574,19.7853,446000.0
2012-04-16 13:45:00,28.4,28.43,28.38,28.4,298600.0,19.7853,19.8062,19.7713,19.7853,298600.0
2012-04-16 13:50:00,28.39,28.41,28.38,28.39,207300.0,19.7783,19.7922,19.7713,19.7783,207300.0
2012-04-16 13:55:00,28.4,28.43,28.38,28.39,329900.0,19.7853,19.8062,19.7713,19.7783,329900.0
2012-04-16 14:00:00,28.39,28.39,28.37,28.38,235300.0,19.7783,19.7783,19.7644,19.7713,235300.0
2012-04-16 14:05:00,28.39,28.39,28.37,28.37,111700.0,19.7783,19.7783,19.7644,19.7644,111700.0
2012-04-16 14:10:00,28.37,28.39,28.36,28.39,239700.0,19.7644,19.7783,19.7574,19.7783,239700.0
2012-04-16 14:15:00,28.39,28.4,28.38,28.39,152000.0,19.7783,19.7853,19.7713,19.7783,152000.0
2012-04-16 14:20:00,28.39,28.41,28.37,28.39,298300.0,19.7783,19.7922,19.7644,19.7783,298300.0
2012-04-16 14:25:00,28.4,28.41,28.37,28.41,226100.0,19.7853,19.7922,19.7644,19.7922,226100.0
2012-04-16 14:30:00,28.41,28.45,28.39,28.45,585700.0,19.7922,19.8201,19.7783,19.8201,585700.0
2012-04-16 14:35:00,28.44,28.46,28.42,28.46,522900.0,19.8131,19.8271,19.7992,19.8271,522900.0
2012-04-16 14:40:00,28.46,28.49,28.45,28.47,464100.0,19.8271,19.848,19.8201,19.834,464100.0
2012-04-16 14:45:00,28.46,28.47,28.45,28.46,260800.0,19.8271,19.834,19.8201,19.8271,260800.0
2012-04-16 14:50:00,28.46,28.48,28.45,28.45,250800.0,19.8271,19.841,19.8201,19.8201,250800.0
2012-04-16 14:55:00,28.45,28.46,28.41,28.43,315100.0,19.8201,19.8271,19.7922,19.8062,315100.0
2012-04-16 15:00:00,28.43,28.43,28.38,28.4,453000.0,19.8062,19.8062,19.7713,19.7853,453000.0
2012-04-16 15:05:00,28.39,28.43,28.39,28.4,358500.0,19.7783,19.8062,19.7783,19.7853,358500.0
2012-04-16 15:10:00,28.39,28.43,28.39,28.43,226000.0,19.7783,19.8062,19.7783,19.8062,226000.0
2012-04-16 15:15:00,28.43,28.43,28.41,28.43,173000.0,19.8062,19.8062,19.7922,19.8062,173000.0
2012-04-16 15:20:00,28.43,28.45,28.4,28.42,384800.0,19.8062,19.8201,19.7853,19.7992,384800.0
2012-04-16 15:25:00,28.41,28.42,28.38,28.4,426900.0,19.7922,19.7992,19.7713,19.7853,426900.0
2012-04-16 15:30:00,28.39,28.4,28.37,28.38,273200.0,19.7783,19.7853,19.7644,19.7713,273200.0
2012-04-16 15:35:00,28.38,28.44,28.37,28.44,760800.0,19.7713,19.8131,19.7644,19.8131,760800.0
2012-04-16 15:40:00,28.43,28.45,28.41,28.45,510600.0,19.8062,19.8201,19.7922,19.8201,510600.0
2012-04-16 15:45:00,28.44,28.45,28.4,28.4,870800.0,19.8131,19.8201,19.7853,19.7853,870800.0
2012-04-16 15:50:00,28.4,28.41,28.36,28.37,937800.0,19.7853,19.7922,19.7574,19.7644,937800.0
2012-04-16 15:55:00,28.37,28.42,28.37,28.4,1770000.0,19.7644,19.7992,19.7644,19.7853,1770000.0
2012-04-17 09:30:00,28.45,28.53,28.44,28.52,1449000.0,19.8201,19.8758,19.8131,19.8689,1449000.0
2012-04-17 09:35:00,28.51,28.53,28.46,28.53,1014800.0,19.8619,19.8758,19.8271,19.8758,1014800.0
2012-04-17 09:40:00,28.53,28.64,28.52,28.6,939200.0,19.8758,19.9525,19.8689,19.9246,939200.0
2012-04-17 09:45:00,28.61,28.62,28.55,28.57,836900.0,19.9316,19.9385,19.8898,19.9037,836900.0
2012-04-17 09:50:00,28.56,28.67,28.55,28.67,854400.0,19.8967,19.9734,19.8898,19.9734,854400.0
2012-04-17 09:55:00,28.67,28.72,28.65,28.72,733800.0,19.9734,20.0082,19.9594,20.0082,733800.0
2012-04-17 10:00:00,28.72,28.78,28.7,28.77,1306200.0,20.0082,20.05,19.9943,20.043,1306200.0
2012-04-17 10:05:00,28.77,28.78,28.72,28.73,737600.0,20.043,20.05,20.0082,20.0152,737600.0
2012-04-17 10:10:00,28.73,28.74,28.66,28.67,587500.0,20.0152,20.0221,19.9664,19.9734,587500.0
2012-04-17 10:15:00,28.66,28.7,28.64,28.68,411000.0,19.9664,19.9943,19.9525,19.9803,411000.0
2012-04-17 10:20:00,28.67,28.69,28.6,28.61,442800.0,19.9734,19.9873,19.9246,19.9316,442800.0
2012-04-17 10:25:00,28.61,28.64,28.6,28.61,375700.0,19.9316,19.9525,19.9246,19.9316,375700.0
2012-04-17 10:30:00,28.61,28.63,28.56,28.6,415500.0,19.9316,19.9455,19.8967,19.9246,415500.0
2012-04-17 10:35:00,28.6,28.6,28.54,28.54,496500.0,19.9246,19.9246,19.8828,19.8828,496500.0
2012-04-17 10:40:00,28.55,28.58,28.5,28.51,519900.0,19.8898,19.9107,19.8549,19.8619,519900.0
2012-04-17 10:45:00,28.51,28.58,28.5,28.56,342300.0,19.8619,19.9107,19.8549,19.8967,342300.0
2012-04-17 10:50:00,28.55,28.58,28.55,28.56,339400.0,19.8898,19.9107,19.8898,19.8967,339400.0
2012-04-17 10:55:00,28.57,28.58,28.5,28.51,676700.0,19.9037,19.9107,19.8549,19.8619,676700.0
2012-04-17 11:00:00,28.51,28.55,28.5,28.52,781700.0,19.8619,19.8898,19.8549,19.8689,781700.0
2012-04-17 11:05:00,28.53,28.54,28.5,28.51,579300.0,19.8758,19.8828,19.8549,19.8619,579300.0
2012-04-17 11:10:00,28.51,28.53,28.5,28.51,448900.0,19.8619,19.8758,19.8549,19.8619,448900.0
2012-04-17 11:15:00,28.51,28.52,28.5,28.51,466400.0,19.8619,19.8689,19.8549,19.8619,466400.0
2012-04-17 11:20:00,28.5,28.52,28.5,28.51,196000.0,19.8549,19.8689,19.8549,19.8619,196000.0
2012-04-17 11:25:00,28.51,28.51,28.5,28.51,261700.0,19.8619,19.8619,19.8549,19.8619,261700.0
2012-04-17 11:30:00,28.51,28.52,28.5,28.51,478900.0,19.8619,19.8689,19.8549,19.8619,478900.0
2012-04-17 11:35:00,28.51,28.51,28.5,28.51,168800.0,19.8619,19.8619,19.8549,19.8619,168800.0
2012-04-17 11:40:00,28.51,28.51,28.46,28.46,1142600.0,19.8619,19.8619,19.8271,19.8271,1142600.0
2012-04-17 11:45:00,28.46,28.51,28.46,28.48,437800.0,19.8271,19.8619,19.8271,19.841,437800.0
2012-04-17 11:50:00,28.49,28.49,28.45,28.46,398700.0,19.848,19.848,19.8201,19.8271,398700.0
2012-04-17 11:55:00,28.46,28.47,28.43,28.43,391300.0,19.8271,19.834,19.8062,19.8062,391300.0
2012-04-17 12:00:00,28.44,28.45,28.41,28.44,441700.0,19.8131,19.8201,19.7922,19.8131,441700.0
2012-04-17 12:05:00,28.44,28.48,28.44,28.46,543900.0,19.8131,19.841,19.8131,19.8271,543900.0
2012-04-17 12:10:00,28.46,28.47,28.42,28.43,767700.0,19.8271,19.834,19.7992,19.8062,767700.0
2012-04-17 12:15:00,28.43,28.46,28.42,28.45,587000.0,19.8062,19.8271,19.7992,19.8201,587000.0
2012-04-17 12:20:00,28.45,28.52,28.44,28.51,1056400.0,19.8201,19.8689,19.8131,19.8619,1056400.0
2012-04-17 12:25:00,28.51,28.55,28.49,28.53,958400.0,19.8619,19.8898,19.848,19.8758,958400.0
2012-04-17 12:30:00,28.53,28.55,28.52,28.54,373400.0,19.8758,19.8898,19.8689,19.8828,373400.0
2012-04-17 12:35:00,28.54,28.55,28.53,28.55,738700.0,19.8828,19.8898,19.8758,19.8898,738700.0
2012-04-17 12:40:00,28.55,28.56,28.53,28.54,488300.0,19.8898,19.8967,19.8758,19.8828,488300.0
2012-04-17 12:45:00,28.54,28.55,28.53,28.55,188500.0,19.8828,19.8898,19.8758,19.8898,188500.0
2012-04-17 12:50:00,28.55,28.6,28.53,28.6,1058000.0,19.8898,19.9246,19.8758,19.9246,1058000.0
2012-04-17 12:55:00,28.59,28.69,28.59,28.68,1043800.0,19.9176,19.9873,19.9176,19.9803,1043800.0
2012-04-17 13:00:00,28.68,28.69,28.66,28.68,318600.0,19.9803,19.9873,19.9664,19.9803,318600.0
2012-04-17 13:05:00,28.68,28.69,28.64,28.65,525900.0,19.9803,19.9873,19.9525,19.9594,525900.0
2012-04-17 13:10:00,28.64,28.66,28.64,28.65,254200.0,19.9525,19.9664,19.9525,19.9594,254200.0
2012-04-17 13:15:00,28.65,28.66,28.61,28.64,490600.0,19.9594,19.9664,19.9316,19.9525,490600.0
2012-04-17 13:20:00,28.63,28.66,28.63,28.64,343800.0,19.9455,19.9664,19.9455,19.9525,343800.0
2012-04-17 13:25:00,28.65,28.66,28.63,28.63,304400.0,19.9594,19.9664,19.9455,19.9455,304400.0
2012-04-17 13:30:00,28.64,28.67,28.63,28.65,303600.0,19.9525,19.9734,19.9455,19.9594,303600.0
2012-04-17 13:35:00,28.65,28.66,28.57,28.59,765900.0,19.9594,19.9664,19.9037,19.9176,765900.0
2012-04-17 13:40:00,28.6,28.64,28.59,28.63,365400.0,19.9246,19.9525,19.9176,19.9455,365400.0
2012-04-17 13:45:00,28.63,28.64,28.61,28.64,419500.0,19.9455,19.9525,19.9316,19.9525,419500.0
2012-04-17 13:50:00,28.64,28.65,28.63,28.65,107500.0,19.9525,19.9594,19.9455,19.9594,107500.0
2012-04-17 13:55:00,28.65,28.67,28.64,28.65,393800.0,19.9594,19.9734,19.9525,19.9594,393800.0
2012-04-17 14:00:00,28.66,28.67,28.65,28.66,160100.0,19.9664,19.9734,19.9594,19.9664,160100.0
2012-04-17 14:05:00,28.66,28.67,28.66,28.67,142500.0,19.9664,19.9734,19.9664,19.9734,142500.0
2012-04-17 14:10:00,28.67,28.67,28.65,28.65,291200.0,19.9734,19.9734,19.9594,19.9594,291200.0
2012-04-17 14:15:00,28.66,28.66,28.64,28.66,253900.0,19.9664,19.9664,19.9525,19.9664,253900.0
2012-04-17 14:20:00,28.66,28.67,28.64,28.64,441400.0,19.9664,19.9734,19.9525,19.9525,441400.0
2012-04-17 14:25:00,28.64,28.68,28.64,28.66,365600.0,19.9525,19.9803,19.9525,19.9664,365600.0
2012-04-17 14:30:00,28.67,28.69,28.66,28.69,312400.0,19.9734,19.9873,19.9664,19.9873,312400.0
2012-04-17 14:35:00,28.69,28.7,28.68,28.69,924100.0,19.9873,19.9943,19.9803,19.9873,924100.0
2012-04-17 14:40:00,28.69,28.69,28.66,28.67,282200.0,19.9873,19.9873,19.9664,19.9734,282200.0
2012-04-17 14:45:00,28.68,28.7,28.67,28.69,515800.0,19.9803,19.9943,19.9734,19.9873,515800.0
2012-04-17 14:50:00,28.69,28.7,28.67,28.68,403300.0,19.9873,19.9943,19.9734,19.9803,403300.0
2012-04-17 14:55:00,28.68,28.69,28.65,28.65,1354000.0,19.9803,19.9873,19.9594,19.9594,1354000.0
2012-04-17 15:00:00,28.65,28.67,28.61,28.66,1228800.0,19.9594,19.9734,19.9316,19.9664,1228800.0
2012-04-17 15:05:00,28.65,28.7,28.65,28.7,482600.0,19.9594,19.9943,19.9594,19.9943,482600.0
2012-04-17 15:10:00,28.69,28.72,28.65,28.68,1583000.0,19.9873,20.0082,19.9594,19.9803,1583000.0
2012-04-17 15:15:00,28.69,28.7,28.68,28.7,283000.0,19.9873,19.9943,19.9803,19.9943,283000.0
2012-04-17 15:20:00,28.7,28.7,28.67,28.69,404600.0,19.9943,19.9943,19.9734,19.9873,404600.0
2012-04-17 15:25:00,28.68,28.72,28.68,28.71,553500.0,19.9803,20.0082,19.9803,20.0012,553500.0
2012-04-17 15:30:00,28.72,28.72,28.68,28.7,621400.0,20.0082,20.0082,19.9803,19.9943,621400.0
2012-04-17 15:35:00,28.7,28.7,28.65,28.66,1410700.0,19.9943,19.9943,19.9594,19.9664,1410700.0
2012-04-17 15:40:00,28.67,28.68,28.64,28.67,759000.0,19.9734,19.9803,19.9525,19.9734,759000.0
2012-04-17 15:45:00,28.68,28.69,28.65,28.66,828100.0,19.9803,19.9873,19.9594,19.9664,828100.0
2012-04-17 15:50:00,28.67,28.67,28.58,28.59,2117900.0,19.9734,19.9734,19.9107,19.9176,2117900.0
2012-04-17 15:55:00,28.6,28.6,28.47,28.47,3182600.0,19.9246,19.9246,19.834,19.834,3182600.0
2012-04-18 09:30:00,27.58,27.74,27.46,27.49,4397600.0,19.214,19.3255,19.1304,19.1513,4397600.0
2012-04-18 09:35:00,27.48,27.56,27.48,27.53,3074400.0,19.1443,19.2001,19.1443,19.1792,3074400.0
2012-04-18 09:40:00,27.54,27.71,27.53,27.62,2241300.0,19.1861,19.3046,19.1792,19.2419,2241300.0
2012-04-18 09:45:00,27.62,27.8,27.62,27.79,2509300.0,19.2419,19.3673,19.2419,19.3603,2509300.0
2012-04-18 09:50:00,27.78,27.8,27.71,27.73,1722700.0,19.3533,19.3673,19.3046,19.3185,1722700.0
2012-04-18 09:55:00,27.73,27.78,27.67,27.78,1558800.0,19.3185,19.3533,19.2767,19.3533,1558800.0
2012-04-18 10:00:00,27.78,27.85,27.74,27.83,1581800.0,19.3533,19.4021,19.3255,19.3882,1581800.0
2012-04-18 10:05:00,27.83,27.89,27.82,27.87,1149100.0,19.3882,19.43,19.3812,19.416,1149100.0
2012-04-18 10:10:00,27.86,28.03,27.84,28.02,1783600.0,19.4091,19.5275,19.3951,19.5205,1783600.0
2012-04-18 10:15:00,28.03,28.1,27.98,28.04,1958700.0,19.5275,19.5763,19.4927,19.5345,1958700.0
2012-04-18 10:20:00,28.04,28.04,27.92,28.01,1427600.0,19.5345,19.5345,19.4509,19.5136,1427600.0
2012-04-18 10:25:00,28.02,28.05,27.97,27.99,922200.0,19.5205,19.5414,19.4857,19.4996,922200.0
2012-04-18 10:30:00,27.99,28.02,27.97,28.02,661400.0,19.4996,19.5205,19.4857,19.5205,661400.0
2012-04-18 10:35:00,28.01,28.04,27.98,27.99,694000.0,19.5136,19.5345,19.4927,19.4996,694000.0
2012-04-18 10:40:00,27.99,28.01,27.97,28.0,788500.0,19.4996,19.5136,19.4857,19.5066,788500.0
2012-04-18 10:45:00,27.99,28.03,27.97,27.99,929500.0,19.4996,19.5275,19.4857,19.4996,929500.0
2012-04-18 10:50:00,27.99,27.99,27.95,27.99,685400.0,19.4996,19.4996,19.4718,19.4996,685400.0
2012-04-18 10:55:00,27.98,28.0,27.95,27.96,525100.0,19.4927,19.5066,19.4718,19.4787,525100.0
2012-04-18 11:00:00,27.97,27.97,27.93,27.95,587300.0,19.4857,19.4857,19.4578,19.4718,587300.0
2012-04-18 11:05:00,27.95,27.95,27.86,27.89,865800.0,19.4718,19.4718,19.4091,19.43,865800.0
2012-04-18 11:10:00,27.89,27.9,27.81,27.86,697300.0,19.43,19.4369,19.3742,19.4091,697300.0
2012-04-18 11:15:00,27.86,27.93,27.84,27.89,632600.0,19.4091,19.4578,19.3951,19.43,632600.0
2012-04-18 11:20:00,27.89,27.9,27.84,27.86,431000.0,19.43,19.4369,19.3951,19.4091,431000.0
2012-04-18 11:25:00,27.86,27.97,27.85,27.92,619900.0,19.4091,19.4857,19.4021,19.4509,619900.0
2012-04-18 11:30:00,27.93,27.94,27.86,27.86,596600.0,19.4578,19.4648,19.4091,19.4091,596600.0
2012-04-18 11:35:00,27.86,27.88,27.84,27.87,1316600.0,19.4091,19.423,19.3951,19.416,1316600.0
2012-04-18 11:40:00,27.86,27.91,27.86,27.91,731100.0,19.4091,19.4439,19.4091,19.4439,731100.0
2012-04-18 11:45:00,27.9,27.94,27.9,27.94,382100.0,19.4369,19.4648,19.4369,19.4648,382100.0
2012-04-18 11:50:00,27.94,27.94,27.91,27.93,560600.0,19.4648,19.4648,19.4439,19.4578,560600.0
2012-04-18 11:55:00,27.93,27.94,27.9,27.91,804100.0,19.4578,19.4648,19.4369,19.4439,804100.0
2012-04-18 12:00:00,27.91,27.91,27.89,27.91,512700.0,19.4439,19.4439,19.43,19.4439,512700.0
2012-04-18 12:05:00,27.91,27.91,27.88,27.88,241000.0,19.4439,19.4439,19.423,19.423,241000.0
2012-04-18 12:10:00,27.89,27.92,27.88,27.92,761000.0,19.43,19.4509,19.423,19.4509,761000.0
2012-04-18 12:15:00,27.92,27.92,27.91,27.91,193200.0,19.4509,19.4509,19.4439,19.4439,193200.0
2012-04-18 12:20:00,27.91,27.92,27.9,27.9,232700.0,19.4439,19.4509,19.4369,19.4369,232700.0
2012-04-18 12:25:00,27.91,27.91,27.88,27.9,497000.0,19.4439,19.4439,19.423,19.4369,497000.0
2012-04-18 12:30:00,27.9,27.91,27.89,27.9,193200.0,19.4369,19.4439,19.43,19.4369,193200.0
2012-04-18 12:35:00,27.91,27.92,27.88,27.89,1195400.0,19.4439,19.4509,19.423,19.43,1195400.0
2012-04-18 12:40:00,27.89,27.93,27.89,27.92,632600.0,19.43,19.4578,19.43,19.4509,632600.0
2012-04-18 12:45:00,27.92,27.92,27.89,27.9,298900.0,19.4509,19.4509,19.43,19.4369,298900.0
2012-04-18 12:50:00,27.91,27.92,27.9,27.92,182900.0,19.4439,19.4509,19.4369,19.4509,182900.0
2012-04-18 12:55:00,27.92,27.98,27.91,27.96,889800.0,19.4509,19.4927,19.4439,19.4787,889800.0
2012-04-18 13:00:00,27.96,27.98,27.94,27.97,307400.0,19.4787,19.4927,19.4648,19.4857,307400.0
2012-04-18 13:05:00,27.97,28.0,27.96,27.98,715300.0,19.4857,19.5066,19.4787,19.4927,715300.0
2012-04-18 13:10:00,27.98,27.99,27.95,27.95,417400.0,19.4927,19.4996,19.4718,19.4718,417400.0
2012-04-18 13:15:00,27.95,27.98,27.91,27.98,345400.0,19.4718,19.4927,19.4439,19.4927,345400.0
2012-04-18 13:20:00,27.98,27.98,27.94,27.96,419700.0,19.4927,19.4927,19.4648,19.4787,419700.0
2012-04-18 13:25:00,27.96,27.97,27.92,27.95,273200.0,19.4787,19.4857,19.4509,19.4718,273200.0
2012-04-18 13:30:00,27.94,27.95,27.92,27.94,616600.0,19.4648,19.4718,19.4509,19.4648,616600.0
2012-04-18 13:35:00,27.95,27.95,27.93,27.93,446900.0,19.4718,19.4718,19.4578,19.4578,446900.0
2012-04-18 13:40:00,27.93,27.96,27.93,27.94,441800.0,19.4578,19.4787,19.4578,19.4648,441800.0
2012-04-18 13:45:00,27.93,27.96,27.93,27.95,500500.0,19.4578,19.4787,19.4578,19.4718,500500.0
2012-04-18 13:50:00,27.95,27.96,27.93,27.94,277400.0,19.4718,19.4787,19.4578,19.4648,277400.0
2012-04-18 13:55:00,27.94,27.97,27.93,27.96,303900.0,19.4648,19.4857,19.4578,19.4787,303900.0
2012-04-18 14:00:00,27.96,28.05,27.95,28.03,1105600.0,19.4787,19.5414,19.4718,19.5275,1105600.0
2012-04-18 14:05:00,28.03,28.07,28.0,28.02,777100.0,19.5275,19.5554,19.5066,19.5205,777100.0
2012-04-18 14:10:00,28.01,28.05,28.01,28.01,823400.0,19.5136,19.5414,19.5136,19.5136,823400.0
2012-04-18 14:15:00,28.01,28.06,28.01,28.02,729500.0,19.5136,19.5484,19.5136,19.5205,729500.0
2012-04-18 14:20:00,28.02,28.11,28.01,28.05,1062600.0,19.5205,19.5832,19.5136,19.5414,1062600.0
2012-04-18 14:25:00,28.06,28.1,28.05,28.07,840700.0,19.5484,19.5763,19.5414,19.5554,840700.0
2012-04-18 14:30:00,28.08,28.09,28.06,28.08,1239900.0,19.5623,19.5693,19.5484,19.5623,1239900.0
2012-04-18 14:35:00,28.07,28.08,28.02,28.02,1052200.0,19.5554,19.5623,19.5205,19.5205,1052200.0
2012-04-18 14:40:00,28.03,28.03,27.99,28.03,886000.0,19.5275,19.5275,19.4996,19.5275,886000.0
2012-04-18 14:45:00,28.03,28.03,27.99,28.0,203300.0,19.5275,19.5275,19.4996,19.5066,203300.0
2012-04-18 14:50:00,28.0,28.02,27.99,28.02,311200.0,19.5066,19.5205,19.4996,19.5205,311200.0
2012-04-18 14:55:00,28.01,28.05,28.01,28.03,509000.0,19.5136,19.5414,19.5136,19.5275,509000.0
2012-04-18 15:00:00,28.02,28.1,28.02,28.1,327900.0,19.5205,19.5763,19.5205,19.5763,327900.0
2012-04-18 15:05:00,28.1,28.1,28.03,28.05,537600.0,19.5763,19.5763,19.5275,19.5414,537600.0
2012-04-18 15:10:00,28.05,28.07,27.98,28.0,618900.0,19.5414,19.5554,19.4927,19.5066,618900.0
2012-04-18 15:15:00,28.01,28.06,28.0,28.05,244200.0,19.5136,19.5484,19.5066,19.5414,244200.0
2012-04-18 15:20:00,28.06,28.1,28.05,28.08,655200.0,19.5484,19.5763,19.5414,19.5623,655200.0
2012-04-18 15:25:00,28.07,28.1,28.03,28.04,715200.0,19.5554,19.5763,19.5275,19.5345,715200.0
2012-04-18 15:30:00,28.05,28.06,28.04,28.04,333100.0,19.5414,19.5484,19.5345,19.5345,333100.0
2012-04-18 15:35:00,28.05,28.05,28.02,28.03,557500.0,19.5414,19.5414,19.5205,19.5275,557500.0
2012-04-18 15:40:00,28.03,28.04,28.0,28.04,500600.0,19.5275,19.5345,19.5066,19.5345,500600.0
2012-04-18 15:45:00,28.04,28.08,28.03,28.05,632700.0,19.5345,19.5623,19.5275,19.5414,632700.0
2012-04-18 15:50:00,28.04,28.05,27.99,28.0,1328300.0,19.5345,19.5414,19.4996,19.5066,1328300.0
2012-04-18 15:55:00,28.0,28.0,27.94,27.94,2348000.0,19.5066,19.5066,19.4648,19.4648,2348000.0
2012-04-19 09:30:00,27.87,27.88,27.68,27.79,1782700.0,19.416,19.423,19.2837,19.3603,1782700.0
2012-04-19 09:35:00,27.79,27.9,27.76,27.82,1013800.0,19.3603,19.4369,19.3394,19.3812,1013800.0
2012-04-19 09:40:00,27.83,27.91,27.8,27.86,670600.0,19.3882,19.4439,19.3673,19.4091,670600.0
2012-04-19 09:45:00,27.86,27.93,27.81,27.92,932400.0,19.4091,19.4578,19.3742,19.4509,932400.0
2012-04-19 09:50:00,27.93,27.96,27.88,27.88,956400.0,19.4578,19.4787,19.423,19.423,956400.0
2012-04-19 09:55:00,27.88,27.96,27.88,27.94,451100.0,19.423,19.4787,19.423,19.4648,451100.0
2012-04-19 10:00:00,27.94,27.94,27.77,27.79,1436400.0,19.4648,19.4648,19.3464,19.3603,1436400.0
2012-04-19 10:05:00,27.78,27.82,27.74,27.75,951500.0,19.3533,19.3812,19.3255,19.3324,951500.0
2012-04-19 10:10:00,27.74,27.75,27.68,27.75,871800.0,19.3255,19.3324,19.2837,19.3324,871800.0
2012-04-19 10:15:00,27.75,27.75,27.66,27.71,704400.0,19.3324,19.3324,19.2697,19.3046,704400.0
2012-04-19 10:20:00,27.72,27.81,27.71,27.8,850000.0,19.3115,19.3742,19.3046,19.3673,850000.0
2012-04-19 10:25:00,27.8,27.84,27.79,27.84,448300.0,19.3673,19.3951,19.3603,19.3951,448300.0
2012-04-19 10:30:00,27.84,27.98,27.83,27.98,897900.0,19.3951,19.4927,19.3882,19.4927,897900.0
2012-04-19 10:35:00,27.98,28.06,27.97,28.04,1098900.0,19.4927,19.5484,19.4857,19.5345,1098900.0
2012-04-19 10:40:00,28.04,28.09,28.0,28.03,437500.0,19.5345,19.5693,19.5066,19.5275,437500.0
2012-04-19 10:45:00,28.03,28.03,27.98,28.01,340400.0,19.5275,19.5275,19.4927,19.5136,340400.0
2012-04-19 10:50:00,28.0,28.02,27.97,28.02,234600.0,19.5066,19.5205,19.4857,19.5205,234600.0
2012-04-19 10:55:00,28.01,28.05,27.99,27.99,285600.0,19.5136,19.5414,19.4996,19.4996,285600.0
2012-04-19 11:00:00,28.0,28.02,27.99,28.02,300500.0,19.5066,19.5205,19.4996,19.5205,300500.0
2012-04-19 11:05:00,28.01,28.05,27.99,28.0,493200.0,19.5136,19.5414,19.4996,19.5066,493200.0
2012-04-19 11:10:00,28.01,28.01,27.97,27.97,323800.0,19.5136,19.5136,19.4857,19.4857,323800.0
2012-04-19 11:15:00,27.97,28.01,27.96,27.97,314400.0,19.4857,19.5136,19.4787,19.4857,314400.0
2012-04-19 11:20:00,27.97,27.98,27.91,27.91,405000.0,19.4857,19.4927,19.4439,19.4439,405000.0
2012-04-19 11:25:00,27.91,27.91,27.88,27.9,328900.0,19.4439,19.4439,19.423,19.4369,328900.0
2012-04-19 11:30:00,27.89,27.9,27.78,27.82,535500.0,19.43,19.4369,19.3533,19.3812,535500.0
2012-04-19 11:35:00,27.82,27.85,27.8,27.85,340600.0,19.3812,19.4021,19.3673,19.4021,340600.0
2012-04-19 11:40:00,27.84,27.88,27.84,27.87,266500.0,19.3951,19.423,19.3951,19.416,266500.0
2012-04-19 11:45:00,27.88,27.92,27.85,27.92,261900.0,19.423,19.4509,19.4021,19.4509,261900.0
2012-04-19 11:50:00,27.92,27.96,27.91,27.94,206700.0,19.4509,19.4787,19.4439,19.4648,206700.0
2012-04-19 11:55:00,27.95,27.95,27.91,27.93,247700.0,19.4718,19.4718,19.4439,19.4578,247700.0
2012-04-19 12:00:00,27.93,27.93,27.84,27.84,481900.0,19.4578,19.4578,19.3951,19.3951,481900.0
2012-04-19 12:05:00,27.84,27.84,27.8,27.81,411500.0,19.3951,19.3951,19.3673,19.3742,411500.0
2012-04-19 12:10:00,27.81,27.86,27.79,27.85,322400.0,19.3742,19.4091,19.3603,19.4021,322400.0
2012-04-19 12:15:00,27.86,27.86,27.82,27.84,321200.0,19.4091,19.4091,19.3812,19.3951,321200.0
2012-04-19 12:20:00,27.84,27.87,27.82,27.82,245000.0,19.3951,19.416,19.3812,19.3812,245000.0
2012-04-19 12:25:00,27.83,27.83,27.77,27.79,337700.0,19.3882,19.3882,19.3464,19.3603,337700.0
2012-04-19 12:30:00,27.79,27.8,27.75,27.78,354300.0,19.3603,19.3673,19.3324,19.3533,354300.0
2012-04-19 12:35:00,27.77,27.81,27.76,27.8,206900.0,19.3464,19.3742,19.3394,19.3673,206900.0
2012-04-19 12:40:00,27.8,27.81,27.75,27.76,301700.0,19.3673,19.3742,19.3324,19.3394,301700.0
2012-04-19 12:45:00,27.75,27.79,27.75,27.76,210300.0,19.3324,19.3603,19.3324,19.3394,210300.0
2012-04-19 12:50:00,27.76,27.78,27.74,27.75,315700.0,19.3394,19.3533,19.3255,19.3324,315700.0
2012-04-19 12:55:00,27.74,27.77,27.7,27.7,481500.0,19.3255,19.3464,19.2976,19.2976,481500.0
2012-04-19 13:00:00,27.7,27.73,27.67,27.72,258000.0,19.2976,19.3185,19.2767,19.3115,258000.0
2012-04-19 13:05:00,27.71,27.74,27.69,27.74,161700.0,19.3046,19.3255,19.2906,19.3255,161700.0
2012-04-19 13:10:00,27.73,27.74,27.67,27.69,434400.0,19.3185,19.3255,19.2767,19.2906,434400.0
2012-04-19 13:15:00,27.69,27.7,27.67,27.68,293900.0,19.2906,19.2976,19.2767,19.2837,293900.0
2012-04-19 13:20:00,27.69,27.7,27.66,27.67,352800.0,19.2906,19.2976,19.2697,19.2767,352800.0
2012-04-19 13:25:00,27.67,27.71,27.66,27.71,270100.0,19.2767,19.3046,19.2697,19.3046,270100.0
2012-04-19 13:30:00,27.7,27.78,27.7,27.77,277100.0,19.2976,19.3533,19.2976,19.3464,277100.0
2012-04-19 13:35:00,27.76,27.76,27.72,27.74,255200.0,19.3394,19.3394,19.3115,19.3255,255200.0
2012-04-19 13:40:00,27.74,27.76,27.74,27.75,187400.0,19.3255,19.3394,19.3255,19.3324,187400.0
2012-04-19 13:45:00,27.75,27.78,27.75,27.77,217100.0,19.3324,19.3533,19.3324,19.3464,217100.0
2012-04-19 13:50:00,27.76,27.77,27.73,27.75,228300.0,19.3394,19.3464,19.3185,19.3324,228300.0
2012-04-19 13:55:00,27.75,27.76,27.68,27.68,319500.0,19.3324,19.3394,19.2837,19.2837,319500.0
2012-04-19 14:00:00,27.68,27.71,27.67,27.7,416300.0,19.2837,19.3046,19.2767,19.2976,416300.0
2012-04-19 14:05:00,27.7,27.71,27.66,27.67,243700.0,19.2976,19.3046,19.2697,19.2767,243700.0
2012-04-19 14:10:00,27.68,27.69,27.65,27.65,487300.0,19.2837,19.2906,19.2628,19.2628,487300.0
2012-04-19 14:15:00,27.66,27.66,27.61,27.64,509200.0,19.2697,19.2697,19.2349,19.2558,509200.0
2012-04-19 14:20:00,27.64,27.64,27.61,27.64,329300.0,19.2558,19.2558,19.2349,19.2558,329300.0
2012-04-19 14:25:00,27.64,27.66,27.6,27.61,592900.0,19.2558,19.2697,19.2279,19.2349,592900.0
2012-04-19 14:30:00,27.62,27.63,27.59,27.61,352800.0,19.2419,19.2488,19.221,19.2349,352800.0
2012-04-19 14:35:00,27.6,27.63,27.57,27.63,559900.0,19.2279,19.2488,19.207,19.2488,559900.0
2012-04-19 14:40:00,27.63,27.64,27.5,27.51,1509600.0,19.2488,19.2558,19.1583,19.1652,1509600.0
2012-04-19 14:45:00,27.51,27.52,27.44,27.51,1885700.0,19.1652,19.1722,19.1165,19.1652,1885700.0
2012-04-19 14:50:00,27.5,27.59,27.49,27.59,595000.0,19.1583,19.221,19.1513,19.221,595000.0
2012-04-19 14:55:00,27.59,27.59,27.56,27.57,319600.0,19.221,19.221,19.2001,19.207,319600.0
2012-04-19 15:00:00,27.56,27.61,27.56,27.59,345200.0,19.2001,19.2349,19.2001,19.221,345200.0
2012-04-19 15:05:00,27.59,27.6,27.56,27.58,309900.0,19.221,19.2279,19.2001,19.214,309900.0
2012-04-19 15:10:00,27.57,27.61,27.55,27.58,526500.0,19.207,19.2349,19.1931,19.214,526500.0
2012-04-19 15:15:00,27.58,27.59,27.56,27.56,287000.0,19.214,19.221,19.2001,19.2001,287000.0
2012-04-19 15:20:00,27.57,27.6,27.55,27.59,356600.0,19.207,19.2279,19.1931,19.221,356600.0
2012-04-19 15:25:00,27.6,27.65,27.59,27.64,422300.0,19.2279,19.2628,19.221,19.2558,422300.0
2012-04-19 15:30:00,27.64,27.68,27.62,27.67,309600.0,19.2558,19.2837,19.2419,19.2767,309600.0
2012-04-19 15:35:00,27.67,27.71,27.64,27.67,739500.0,19.2767,19.3046,19.2558,19.2767,739500.0
2012-04-19 15:40:00,27.68,27.68,27.67,27.68,274800.0,19.2837,19.2837,19.2767,19.2837,274800.0
2012-04-19 15:45:00,27.68,27.73,27.67,27.72,924100.0,19.2837,19.3185,19.2767,19.3115,924100.0
2012-04-19 15:50:00,27.72,27.72,27.61,27.66,791800.0,19.3115,19.3115,19.2349,19.2697,791800.0
2012-04-19 15:55:00,27.66,27.69,27.66,27.68,1269600.0,19.2697,19.2906,19.2697,19.2837,1269600.0
2012-04-20 09:30:00,27.72,27.97,27.66,27.83,5379000.0,19.3115,19.4857,19.2697,19.3882,5379000.0
2012-04-20 09:35:00,27.9,27.93,27.84,27.86,618100.0,19.4369,19.4578,19.3951,19.4091,618100.0
2012-04-20 09:40:00,27.87,27.93,27.8,27.8,833600.0,19.416,19.4578,19.3673,19.3673,833600.0
2012-04-20 09:45:00,27.8,27.86,27.78,27.86,532600.0,19.3673,19.4091,19.3533,19.4091,532600.0
2012-04-20 09:50:00,27.85,27.89,27.82,27.82,653200.0,19.4021,19.43,19.3812,19.3812,653200.0
2012-04-20 09:55:00,27.82,27.83,27.76,27.8,697300.0,19.3812,19.3882,19.3394,19.3673,697300.0
2012-04-20 10:00:00,27.8,27.8,27.71,27.72,636000.0,19.3673,19.3673,19.3046,19.3115,636000.0
2012-04-20 10:05:00,27.71,27.79,27.71,27.77,829200.0,19.3046,19.3603,19.3046,19.3464,829200.0
2012-04-20 10:10:00,27.76,27.78,27.75,27.75,331300.0,19.3394,19.3533,19.3324,19.3324,331300.0
2012-04-20 10:15:00,27.76,27.78,27.74,27.75,482700.0,19.3394,19.3533,19.3255,19.3324,482700.0
2012-04-20 10:20:00,27.75,27.75,27.68,27.71,426200.0,19.3324,19.3324,19.2837,19.3046,426200.0
2012-04-20 10:25:00,27.71,27.73,27.69,27.7,361700.0,19.3046,19.3185,19.2906,19.2976,361700.0
2012-04-20 10:30:00,27.7,27.74,27.69,27.7,572900.0,19.2976,19.3255,19.2906,19.2976,572900.0
2012-04-20 10:35:00,27.71,27.78,27.7,27.78,396300.0,19.3046,19.3533,19.2976,19.3533,396300.0
2012-04-20 10:40:00,27.77,27.79,27.77,27.78,298200.0,19.3464,19.3603,19.3464,19.3533,298200.0
2012-04-20 10:45:00,27.78,27.78,27.73,27.73,172800.0,19.3533,19.3533,19.3185,19.3185,172800.0
2012-04-20 10:50:00,27.73,27.75,27.7,27.72,261800.0,19.3185,19.3324,19.2976,19.3115,261800.0
2012-04-20 10:55:00,27.72,27.77,27.71,27.77,251500.0,19.3115,19.3464,19.3046,19.3464,251500.0
2012-04-20 11:00:00,27.77,27.78,27.71,27.71,278800.0,19.3464,19.3533,19.3046,19.3046,278800.0
2012-04-20 11:05:00,27.71,27.72,27.7,27.7,181800.0,19.3046,19.3115,19.2976,19.2976,181800.0
2012-04-20 11:10:00,27.7,27.71,27.65,27.67,468700.0,19.2976,19.3046,19.2628,19.2767,468700.0
2012-04-20 11:15:00,27.67,27.73,27.66,27.72,314800.0,19.2767,19.3185,19.2697,19.3115,314800.0
2012-04-20 11:20:00,27.72,27.76,27.72,27.75,194900.0,19.3115,19.3394,19.3115,19.3324,194900.0
2012-04-20 11:25:00,27.75,27.76,27.73,27.76,200100.0,19.3324,19.3394,19.3185,19.3394,200100.0
2012-04-20 11:30:00,27.75,27.77,27.75,27.77,215500.0,19.3324,19.3464,19.3324,19.3464,215500.0
2012-04-20 11:35:00,27.77,27.77,27.73,27.73,112800.0,19.3464,19.3464,19.3185,19.3185,112800.0
2012-04-20 11:40:00,27.74,27.76,27.73,27.76,181300.0,19.3255,19.3394,19.3185,19.3394,181300.0
2012-04-20 11:45:00,27.75,27.79,27.75,27.78,245800.0,19.3324,19.3603,19.3324,19.3533,245800.0
2012-04-20 11:50:00,27.78,27.79,27.77,27.79,355900.0,19.3533,19.3603,19.3464,19.3603,355900.0
2012-04-20 11:55:00,27.79,27.8,27.77,27.8,714500.0,19.3603,19.3673,19.3464,19.3673,714500.0
2012-04-20 12:00:00,27.8,27.83,27.79,27.82,273300.0,19.3673,19.3882,19.3603,19.3812,273300.0
2012-04-20 12:05:00,27.83,27.84,27.8,27.81,215700.0,19.3882,19.3951,19.3673,19.3742,215700.0
2012-04-20 12:10:00,27.82,27.82,27.79,27.81,135300.0,19.3812,19.3812,19.3603,19.3742,135300.0
2012-04-20 12:15:00,27.8,27.82,27.76,27.82,511500.0,19.3673,19.3812,19.3394,19.3812,511500.0
2012-04-20 12:20:00,27.82,27.82,27.79,27.8,235300.0,19.3812,19.3812,19.3603,19.3673,235300.0
2012-04-20 12:25:00,27.81,27.84,27.8,27.84,189300.0,19.3742,19.3951,19.3673,19.3951,189300.0
2012-04-20 12:30:00,27.83,27.86,27.83,27.85,588900.0,19.3882,19.4091,19.3882,19.4021,588900.0
2012-04-20 12:35:00,27.84,27.85,27.82,27.83,142900.0,19.3951,19.4021,19.3812,19.3882,142900.0
2012-04-20 12:40:00,27.84,27.84,27.8,27.8,159300.0,19.3951,19.3951,19.3673,19.3673,159300.0
2012-04-20 12:45:00,27.8,27.82,27.8,27.81,142500.0,19.3673,19.3812,19.3673,19.3742,142500.0
2012-04-20 12:50:00,27.8,27.82,27.8,27.82,135900.0,19.3673,19.3812,19.3673,19.3812,135900.0
2012-04-20 12:55:00,27.82,27.83,27.81,27.83,143400.0,19.3812,19.3882,19.3742,19.3882,143400.0
2012-04-20 13:00:00,27.82,27.82,27.78,27.79,212400.0,19.3812,19.3812,19.3533,19.3603,212400.0
2012-04-20 13:05:00,27.79,27.8,27.78,27.8,140400.0,19.3603,19.3673,19.3533,19.3673,140400.0
2012-04-20 13:10:00,27.79,27.81,27.78,27.8,377800.0,19.3603,19.3742,19.3533,19.3673,377800.0
2012-04-20 13:15:00,27.79,27.8,27.76,27.77,190300.0,19.3603,19.3673,19.3394,19.3464,190300.0
2012-04-20 13:20:00,27.77,27.77,27.75,27.75,145800.0,19.3464,19.3464,19.3324,19.3324,145800.0
2012-04-20 13:25:00,27.75,27.75,27.72,27.74,202300.0,19.3324,19.3324,19.3115,19.3255,202300.0
2012-04-20 13:30:00,27.73,27.75,27.71,27.73,340200.0,19.3185,19.3324,19.3046,19.3185,340200.0
2012-04-20 13:35:00,27.73,27.76,27.73,27.76,174800.0,19.3185,19.3394,19.3185,19.3394,174800.0
2012-04-20 13:40:00,27.76,27.77,27.74,27.74,135700.0,19.3394,19.3464,19.3255,19.3255,135700.0
2012-04-20 13:45:00,27.75,27.75,27.69,27.72,303600.0,19.3324,19.3324,19.2906,19.3115,303600.0
2012-04-20 13:50:00,27.72,27.72,27.66,27.68,427100.0,19.3115,19.3115,19.2697,19.2837,427100.0
2012-04-20 13:55:00,27.69,27.72,27.68,27.71,325100.0,19.2906,19.3115,19.2837,19.3046,325100.0
2012-04-20 14:00:00,27.71,27.72,27.7,27.71,237800.0,19.3046,19.3115,19.2976,19.3046,237800.0
2012-04-20 14:05:00,27.71,27.72,27.67,27.67,365500.0,19.3046,19.3115,19.2767,19.2767,365500.0
2012-04-20 14:10:00,27.67,27.69,27.66,27.66,324500.0,19.2767,19.2906,19.2697,19.2697,324500.0
2012-04-20 14:15:00,27.66,27.69,27.65,27.67,217700.0,19.2697,19.2906,19.2628,19.2767,217700.0
2012-04-20 14:20:00,27.67,27.68,27.66,27.66,266900.0,19.2767,19.2837,19.2697,19.2697,266900.0
2012-04-20 14:25:00,27.66,27.72,27.65,27.7,349300.0,19.2697,19.3115,19.2628,19.2976,349300.0
2012-04-20 14:30:00,27.7,27.71,27.67,27.67,240600.0,19.2976,19.3046,19.2767,19.2767,240600.0
2012-04-20 14:35:00,27.68,27.68,27.64,27.64,300700.0,19.2837,19.2837,19.2558,19.2558,300700.0
2012-04-20 14:40:00,27.65,27.66,27.64,27.64,317600.0,19.2628,19.2697,19.2558,19.2558,317600.0
2012-04-20 14:45:00,27.64,27.65,27.63,27.65,130100.0,19.2558,19.2628,19.2488,19.2628,130100.0
2012-04-20 14:50:00,27.65,27.66,27.64,27.64,237100.0,19.2628,19.2697,19.2558,19.2558,237100.0
2012-04-20 14:55:00,27.64,27.66,27.59,27.62,468600.0,19.2558,19.2697,19.221,19.2419,468600.0
2012-04-20 15:00:00,27.61,27.62,27.59,27.61,302400.0,19.2349,19.2419,19.221,19.2349,302400.0
2012-04-20 15:05:00,27.62,27.67,27.61,27.62,822600.0,19.2419,19.2767,19.2349,19.2419,822600.0
2012-04-20 15:10:00,27.62,27.65,27.61,27.64,337400.0,19.2419,19.2628,19.2349,19.2558,337400.0
2012-04-20 15:15:00,27.64,27.65,27.63,27.65,256500.0,19.2558,19.2628,19.2488,19.2628,256500.0
2012-04-20 15:20:00,27.65,27.66,27.59,27.59,461100.0,19.2628,19.2697,19.221,19.221,461100.0
2012-04-20 15:25:00,27.59,27.6,27.57,27.59,197800.0,19.221,19.2279,19.207,19.221,197800.0
2012-04-20 15:30:00,27.59,27.65,27.58,27.64,643200.0,19.221,19.2628,19.214,19.2558,643200.0
2012-04-20 15:35:00,27.64,27.66,27.61,27.65,483100.0,19.2558,19.2697,19.2349,19.2628,483100.0
2012-04-20 15:40:00,27.65,27.65,27.63,27.64,494100.0,19.2628,19.2628,19.2488,19.2558,494100.0
2012-04-20 15:45:00,27.64,27.65,27.6,27.61,765400.0,19.2558,19.2628,19.2279,19.2349,765400.0
2012-04-20 15:50:00,27.61,27.62,27.6,27.62,534000.0,19.2349,19.2419,19.2279,19.2419,534000.0
2012-04-20 15:55:00,27.62,27.63,27.59,27.59,1809500.0,19.2419,19.2488,19.221,19.221,1809500.0
2012-04-23 09:30:00,27.36,27.47,27.26,27.46,1617400.0,19.0607,19.1374,18.9911,19.1304,1617400.0
2012-04-23 09:35:00,27.45,27.47,27.39,27.45,1098900.0,19.1234,19.1374,19.0816,19.1234,1098900.0
2012-04-23 09:40:00,27.45,27.46,27.37,27.43,942400.0,19.1234,19.1304,19.0677,19.1095,942400.0
2012-04-23 09:45:00,27.44,27.49,27.41,27.45,726400.0,19.1165,19.1513,19.0956,19.1234,726400.0
2012-04-23 09:50:00,27.46,27.52,27.45,27.46,889500.0,19.1304,19.1722,19.1234,19.1304,889500.0
2012-04-23 09:55:00,27.46,27.51,27.44,27.51,521000.0,19.1304,19.1652,19.1165,19.1652,521000.0
2012-04-23 10:00:00,27.51,27.53,27.43,27.48,736100.0,19.1652,19.1792,19.1095,19.1443,736100.0
2012-04-23 10:05:00,27.47,27.49,27.44,27.46,614100.0,19.1374,19.1513,19.1165,19.1304,614100.0
2012-04-23 10:10:00,27.46,27.49,27.44,27.49,378600.0,19.1304,19.1513,19.1165,19.1513,378600.0
2012-04-23 10:15:00,27.49,27.49,27.42,27.43,382300.0,19.1513,19.1513,19.1025,19.1095,382300.0
2012-04-23 10:20:00,27.43,27.51,27.4,27.49,512700.0,19.1095,19.1652,19.0886,19.1513,512700.0
2012-04-23 10:25:00,27.51,27.54,27.5,27.52,1448500.0,19.1652,19.1861,19.1583,19.1722,1448500.0
2012-04-23 10:30:00,27.52,27.57,27.5,27.55,661400.0,19.1722,19.207,19.1583,19.1931,661400.0
2012-04-23 10:35:00,27.55,27.55,27.5,27.52,455300.0,19.1931,19.1931,19.1583,19.1722,455300.0
2012-04-23 10:40:00,27.53,27.55,27.5,27.55,370400.0,19.1792,19.1931,19.1583,19.1931,370400.0
2012-04-23 10:45:00,27.55,27.55,27.51,27.54,453400.0,19.1931,19.1931,19.1652,19.1861,453400.0
2012-04-23 10:50:00,27.54,27.54,27.5,27.53,281800.0,19.1861,19.1861,19.1583,19.1792,281800.0
2012-04-23 10:55:00,27.53,27.53,27.5,27.51,359700.0,19.1792,19.1792,19.1583,19.1652,359700.0
2012-04-23 11:00:00,27.5,27.54,27.5,27.51,683700.0,19.1583,19.1861,19.1583,19.1652,683700.0
2012-04-23 11:05:00,27.51,27.53,27.5,27.52,317600.0,19.1652,19.1792,19.1583,19.1722,317600.0
2012-04-23 11:10:00,27.52,27.54,27.5,27.51,285100.0,19.1722,19.1861,19.1583,19.1652,285100.0
2012-04-23 11:15:00,27.51,27.52,27.5,27.51,354500.0,19.1652,19.1722,19.1583,19.1652,354500.0
2012-04-23 11:20:00,27.51,27.51,27.5,27.5,368300.0,19.1652,19.1652,19.1583,19.1583,368300.0
2012-04-23 11:25:00,27.5,27.52,27.5,27.5,294700.0,19.1583,19.1722,19.1583,19.1583,294700.0
2012-04-23 11:30:00,27.51,27.53,27.5,27.52,489900.0,19.1652,19.1792,19.1583,19.1722,489900.0
2012-04-23 11:35:00,27.52,27.54,27.51,27.53,319400.0,19.1722,19.1861,19.1652,19.1792,319400.0
2012-04-23 11:40:00,27.53,27.54,27.52,27.52,297100.0,19.1792,19.1861,19.1722,19.1722,297100.0
2012-04-23 11:45:00,27.52,27.54,27.5,27.51,470200.0,19.1722,19.1861,19.1583,19.1652,470200.0
2012-04-23 11:50:00,27.51,27.52,27.49,27.5,433600.0,19.1652,19.1722,19.1513,19.1583,433600.0
2012-04-23 11:55:00,27.5,27.51,27.47,27.49,254000.0,19.1583,19.1652,19.1374,19.1513,254000.0
2012-04-23 12:00:00,27.48,27.5,27.47,27.48,244800.0,19.1443,19.1583,19.1374,19.1443,244800.0
2012-04-23 12:05:00,27.49,27.5,27.44,27.44,550200.0,19.1513,19.1583,19.1165,19.1165,550200.0
2012-04-23 12:10:00,27.44,27.45,27.4,27.45,669200.0,19.1165,19.1234,19.0886,19.1234,669200.0
2012-04-23 12:15:00,27.44,27.46,27.44,27.44,209100.0,19.1165,19.1304,19.1165,19.1165,209100.0
2012-04-23 12:20:00,27.45,27.45,27.42,27.45,405000.0,19.1234,19.1234,19.1025,19.1234,405000.0
2012-04-23 12:25:00,27.45,27.46,27.43,27.45,243100.0,19.1234,19.1304,19.1095,19.1234,243100.0
2012-04-23 12:30:00,27.45,27.45,27.42,27.43,294500.0,19.1234,19.1234,19.1025,19.1095,294500.0
2012-04-23 12:35:00,27.43,27.45,27.43,27.43,256200.0,19.1095,19.1234,19.1095,19.1095,256200.0
2012-04-23 12:40:00,27.44,27.44,27.42,27.43,412700.0,19.1165,19.1165,19.1025,19.1095,412700.0
2012-04-23 12:45:00,27.44,27.45,27.42,27.44,377100.0,19.1165,19.1234,19.1025,19.1165,377100.0
2012-04-23 12:50:00,27.45,27.45,27.43,27.44,229900.0,19.1234,19.1234,19.1095,19.1165,229900.0
2012-04-23 12:55:00,27.44,27.45,27.43,27.44,174100.0,19.1165,19.1234,19.1095,19.1165,174100.0
2012-04-23 13:00:00,27.44,27.45,27.43,27.43,143500.0,19.1165,19.1234,19.1095,19.1095,143500.0
2012-04-23 13:05:00,27.44,27.44,27.43,27.43,131900.0,19.1165,19.1165,19.1095,19.1095,131900.0
2012-04-23 13:10:00,27.44,27.44,27.42,27.43,514400.0,19.1165,19.1165,19.1025,19.1095,514400.0
2012-04-23 13:15:00,27.43,27.45,27.42,27.45,244600.0,19.1095,19.1234,19.1025,19.1234,244600.0
2012-04-23 13:20:00,27.44,27.45,27.41,27.43,249300.0,19.1165,19.1234,19.0956,19.1095,249300.0
2012-04-23 13:25:00,27.43,27.43,27.41,27.42,131500.0,19.1095,19.1095,19.0956,19.1025,131500.0
2012-04-23 13:30:00,27.42,27.42,27.39,27.39,164000.0,19.1025,19.1025,19.0816,19.0816,164000.0
2012-04-23 13:35:00,27.39,27.41,27.38,27.39,492600.0,19.0816,19.0956,19.0747,19.0816,492600.0
2012-04-23 13:40:00,27.38,27.4,27.37,27.38,463700.0,19.0747,19.0886,19.0677,19.0747,463700.0
2012-04-23 13:45:00,27.39,27.39,27.35,27.38,412100.0,19.0816,19.0816,19.0538,19.0747,412100.0
2012-04-23 13:50:00,27.37,27.38,27.35,27.37,319900.0,19.0677,19.0747,19.0538,19.0677,319900.0
2012-04-23 13:55:00,27.36,27.38,27.35,27.36,300700.0,19.0607,19.0747,19.0538,19.0607,300700.0
2012-04-23 14:00:00,27.36,27.37,27.32,27.34,343800.0,19.0607,19.0677,19.0329,19.0468,343800.0
2012-04-23 14:05:00,27.33,27.33,27.29,27.31,642600.0,19.0398,19.0398,19.012,19.0259,642600.0
2012-04-23 14:10:00,27.32,27.32,27.3,27.3,346400.0,19.0329,19.0329,19.0189,19.0189,346400.0
2012-04-23 14:15:00,27.31,27.37,27.3,27.37,292100.0,19.0259,19.0677,19.0189,19.0677,292100.0
2012-04-23 14:20:00,27.37,27.46,27.37,27.41,884800.0,19.0677,19.1304,19.0677,19.0956,884800.0
2012-04-23 14:25:00,27.4,27.41,27.38,27.38,323100.0,19.0886,19.0956,19.0747,19.0747,323100.0
2012-04-23 14:30:00,27.39,27.41,27.38,27.41,353000.0,19.0816,19.0956,19.0747,19.0956,353000.0
2012-04-23 14:35:00,27.41,27.41,27.4,27.41,164100.0,19.0956,19.0956,19.0886,19.0956,164100.0
2012-04-23 14:40:00,27.41,27.41,27.4,27.41,129300.0,19.0956,19.0956,19.0886,19.0956,129300.0
2012-04-23 14:45:00,27.41,27.42,27.37,27.38,523700.0,19.0956,19.1025,19.0677,19.0747,523700.0
2012-04-23 14:50:00,27.38,27.39,27.37,27.38,284900.0,19.0747,19.0816,19.0677,19.0747,284900.0
2012-04-23 14:55:00,27.38,27.38,27.36,27.38,396700.0,19.0747,19.0747,19.0607,19.0747,396700.0
2012-04-23 15:00:00,27.37,27.39,27.36,27.37,491500.0,19.0677,19.0816,19.0607,19.0677,491500.0
2012-04-23 15:05:00,27.37,27.44,27.36,27.37,738000.0,19.0677,19.1165,19.0607,19.0677,738000.0
2012-04-23 15:10:00,27.38,27.41,27.37,27.41,396900.0,19.0747,19.0956,19.0677,19.0956,396900.0
2012-04-23 15:15:00,27.4,27.43,27.39,27.43,191600.0,19.0886,19.1095,19.0816,19.1095,191600.0
2012-04-23 15:20:00,27.42,27.43,27.39,27.41,250900.0,19.1025,19.1095,19.0816,19.0956,250900.0
2012-04-23 15:25:00,27.4,27.43,27.4,27.42,290000.0,19.0886,19.1095,19.0886,19.1025,290000.0
2012-04-23 15:30:00,27.43,27.43,27.39,27.4,337100.0,19.1095,19.1095,19.0816,19.0886,337100.0
2012-04-23 15:35:00,27.4,27.44,27.4,27.44,266500.0,19.0886,19.1165,19.0886,19.1165,266500.0
2012-04-23 15:40:00,27.44,27.44,27.42,27.42,244900.0,19.1165,19.1165,19.1025,19.1025,244900.0
2012-04-23 15:45:00,27.43,27.46,27.41,27.44,778400.0,19.1095,19.1304,19.0956,19.1165,778400.0
2012-04-23 15:50:00,27.44,27.49,27.43,27.48,837600.0,19.1165,19.1513,19.1095,19.1443,837600.0
2012-04-23 15:55:00,27.48,27.49,27.44,27.44,1488500.0,19.1443,19.1513,19.1165,19.1165,1488500.0
2012-04-24 09:30:00,27.35,27.56,27.34,27.48,1206000.0,19.0538,19.2001,19.0468,19.1443,1206000.0
2012-04-24 09:35:00,27.49,27.52,27.41,27.46,548500.0,19.1513,19.1722,19.0956,19.1304,548500.0
2012-04-24 09:40:00,27.46,27.56,27.42,27.54,618800.0,19.1304,19.2001,19.1025,19.1861,618800.0
2012-04-24 09:45:00,27.54,27.57,27.52,27.55,481500.0,19.1861,19.207,19.1722,19.1931,481500.0
2012-04-24 09:50:00,27.56,27.57,27.51,27.56,499500.0,19.2001,19.207,19.1652,19.2001,499500.0
2012-04-24 09:55:00,27.56,27.57,27.45,27.47,475200.0,19.2001,19.207,19.1234,19.1374,475200.0
2012-04-24 10:00:00,27.46,27.54,27.45,27.53,816800.0,19.1304,19.1861,19.1234,19.1792,816800.0
2012-04-24 10:05:00,27.53,27.6,27.51,27.59,882400.0,19.1792,19.2279,19.1652,19.221,882400.0
2012-04-24 10:10:00,27.59,27.59,27.53,27.54,589400.0,19.221,19.221,19.1792,19.1861,589400.0
2012-04-24 10:15:00,27.54,27.56,27.49,27.5,469600.0,19.1861,19.2001,19.1513,19.1583,469600.0
2012-04-24 10:20:00,27.5,27.5,27.46,27.49,394000.0,19.1583,19.1583,19.1304,19.1513,394000.0
2012-04-24 10:25:00,27.49,27.53,27.48,27.49,371500.0,19.1513,19.1792,19.1443,19.1513,371500.0
2012-04-24 10:30:00,27.5,27.53,27.49,27.5,627200.0,19.1583,19.1792,19.1513,19.1583,627200.0
2012-04-24 10:35:00,27.51,27.51,27.47,27.47,623900.0,19.1652,19.1652,19.1374,19.1374,623900.0
2012-04-24 10:40:00,27.47,27.48,27.44,27.48,402600.0,19.1374,19.1443,19.1165,19.1443,402600.0
2012-04-24 10:45:00,27.48,27.51,27.46,27.51,356700.0,19.1443,19.1652,19.1304,19.1652,356700.0
2012-04-24 10:50:00,27.5,27.51,27.46,27.47,420900.0,19.1583,19.1652,19.1304,19.1374,420900.0
2012-04-24 10:55:00,27.48,27.52,27.47,27.52,296400.0,19.1443,19.1722,19.1374,19.1722,296400.0
2012-04-24 11:00:00,27.51,27.53,27.48,27.49,316700.0,19.1652,19.1792,19.1443,19.1513,316700.0
2012-04-24 11:05:00,27.49,27.53,27.47,27.52,441400.0,19.1513,19.1792,19.1374,19.1722,441400.0
2012-04-24 11:10:00,27.52,27.58,27.52,27.57,437800.0,19.1722,19.214,19.1722,19.207,437800.0
2012-04-24 11:15:00,27.58,27.59,27.56,27.56,214200.0,19.214,19.221,19.2001,19.2001,214200.0
2012-04-24 11:20:00,27.56,27.57,27.56,27.57,126600.0,19.2001,19.207,19.2001,19.207,126600.0
2012-04-24 11:25:00,27.57,27.58,27.53,27.53,363700.0,19.207,19.214,19.1792,19.1792,363700.0
2012-04-24 11:30:00,27.54,27.54,27.51,27.51,285100.0,19.1861,19.1861,19.1652,19.1652,285100.0
2012-04-24 11:35:00,27.51,27.52,27.47,27.48,176600.0,19.1652,19.1722,19.1374,19.1443,176600.0
2012-04-24 11:40:00,27.48,27.5,27.47,27.48,382300.0,19.1443,19.1583,19.1374,19.1443,382300.0
2012-04-24 11:45:00,27.48,27.49,27.48,27.49,145700.0,19.1443,19.1513,19.1443,19.1513,145700.0
2012-04-24 11:50:00,27.49,27.5,27.48,27.5,225500.0,19.1513,19.1583,19.1443,19.1583,225500.0
2012-04-24 11:55:00,27.5,27.5,27.46,27.46,146200.0,19.1583,19.1583,19.1304,19.1304,146200.0
2012-04-24 12:00:00,27.47,27.47,27.45,27.46,146900.0,19.1374,19.1374,19.1234,19.1304,146900.0
2012-04-24 12:05:00,27.46,27.46,27.45,27.45,96900.0,19.1304,19.1304,19.1234,19.1234,96900.0
2012-04-24 12:10:00,27.46,27.46,27.42,27.44,181800.0,19.1304,19.1304,19.1025,19.1165,181800.0
2012-04-24 12:15:00,27.43,27.44,27.4,27.41,176900.0,19.1095,19.1165,19.0886,19.0956,176900.0
2012-04-24 12:20:00,27.4,27.42,27.38,27.4,418700.0,19.0886,19.1025,19.0747,19.0886,418700.0
2012-04-24 12:25:00,27.4,27.44,27.38,27.44,255100.0,19.0886,19.1165,19.0747,19.1165,255100.0
2012-04-24 12:30:00,27.44,27.44,27.39,27.4,268000.0,19.1165,19.1165,19.0816,19.0886,268000.0
2012-04-24 12:35:00,27.41,27.41,27.33,27.33,883200.0,19.0956,19.0956,19.0398,19.0398,883200.0
2012-04-24 12:40:00,27.34,27.34,27.26,27.3,1589100.0,19.0468,19.0468,18.9911,19.0189,1589100.0
2012-04-24 12:45:00,27.3,27.31,27.29,27.29,377200.0,19.0189,19.0259,19.012,19.012,377200.0
2012-04-24 12:50:00,27.3,27.3,27.27,27.27,878300.0,19.0189,19.0189,18.998,18.998,878300.0
2012-04-24 12:55:00,27.28,27.28,27.27,27.28,197500.0,19.005,19.005,18.998,19.005,197500.0
2012-04-24 13:00:00,27.27,27.31,27.27,27.31,738200.0,18.998,19.0259,18.998,19.0259,738200.0
2012-04-24 13:05:00,27.32,27.35,27.3,27.32,434800.0,19.0329,19.0538,19.0189,19.0329,434800.0
2012-04-24 13:10:00,27.31,27.33,27.3,27.3,277400.0,19.0259,19.0398,19.0189,19.0189,277400.0
2012-04-24 13:15:00,27.3,27.32,27.3,27.32,302700.0,19.0189,19.0329,19.0189,19.0329,302700.0
2012-04-24 13:20:00,27.32,27.34,27.3,27.32,428500.0,19.0329,19.0468,19.0189,19.0329,428500.0
2012-04-24 13:25:00,27.31,27.32,27.29,27.3,164800.0,19.0259,19.0329,19.012,19.0189,164800.0
2012-04-24 13:30:00,27.29,27.32,27.29,27.3,194800.0,19.012,19.0329,19.012,19.0189,194800.0
2012-04-24 13:35:00,27.3,27.33,27.3,27.32,169800.0,19.0189,19.0398,19.0189,19.0329,169800.0
2012-04-24 13:40:00,27.31,27.32,27.3,27.32,261800.0,19.0259,19.0329,19.0189,19.0329,261800.0
2012-04-24 13:45:00,27.32,27.33,27.31,27.32,127600.0,19.0329,19.0398,19.0259,19.0329,127600.0
2012-04-24 13:50:00,27.32,27.33,27.31,27.31,197500.0,19.0329,19.0398,19.0259,19.0259,197500.0
2012-04-24 13:55:00,27.31,27.31,27.28,27.29,295200.0,19.0259,19.0259,19.005,19.012,295200.0
2012-04-24 14:00:00,27.28,27.3,27.28,27.3,182900.0,19.005,19.0189,19.005,19.0189,182900.0
2012-04-24 14:05:00,27.29,27.32,27.29,27.31,432200.0,19.012,19.0329,19.012,19.0259,432200.0
2012-04-24 14:10:00,27.3,27.31,27.28,27.3,289000.0,19.0189,19.0259,19.005,19.0189,289000.0
2012-04-24 14:15:00,27.29,27.3,27.25,27.26,429600.0,19.012,19.0189,18.9841,18.9911,429600.0
2012-04-24 14:20:00,27.25,27.26,27.24,27.26,214300.0,18.9841,18.9911,18.9771,18.9911,214300.0
2012-04-24 14:25:00,27.26,27.28,27.25,27.26,432300.0,18.9911,19.005,18.9841,18.9911,432300.0
2012-04-24 14:30:00,27.26,27.31,27.26,27.29,271800.0,18.9911,19.0259,18.9911,19.012,271800.0
2012-04-24 14:35:00,27.29,27.31,27.28,27.3,280900.0,19.012,19.0259,19.005,19.0189,280900.0
2012-04-24 14:40:00,27.31,27.31,27.27,27.28,539600.0,19.0259,19.0259,18.998,19.005,539600.0
2012-04-24 14:45:00,27.28,27.29,27.26,27.28,751000.0,19.005,19.012,18.9911,19.005,751000.0
2012-04-24 14:50:00,27.28,27.31,27.27,27.3,313900.0,19.005,19.0259,18.998,19.0189,313900.0
2012-04-24 14:55:00,27.31,27.32,27.29,27.3,158600.0,19.0259,19.0329,19.012,19.0189,158600.0
2012-04-24 15:00:00,27.31,27.31,27.27,27.28,242800.0,19.0259,19.0259,18.998,19.005,242800.0
2012-04-24 15:05:00,27.28,27.29,27.27,27.29,207500.0,19.005,19.012,18.998,19.012,207500.0
2012-04-24 15:10:00,27.3,27.31,27.28,27.29,368000.0,19.0189,19.0259,19.005,19.012,368000.0
2012-04-24 15:15:00,27.28,27.29,27.26,27.26,344000.0,19.005,19.012,18.9911,18.9911,344000.0
2012-04-24 15:20:00,27.26,27.33,27.26,27.33,435900.0,18.9911,19.0398,18.9911,19.0398,435900.0
2012-04-24 15:25:00,27.32,27.33,27.31,27.32,323100.0,19.0329,19.0398,19.0259,19.0329,323100.0
2012-04-24 15:30:00,27.33,27.36,27.32,27.35,316100.0,19.0398,19.0607,19.0329,19.0538,316100.0
2012-04-24 15:35:00,27.35,27.36,27.34,27.34,231400.0,19.0538,19.0607,19.0468,19.0468,231400.0
2012-04-24 15:40:00,27.35,27.35,27.32,27.32,192300.0,19.0538,19.0538,19.0329,19.0329,192300.0
2012-04-24 15:45:00,27.33,27.37,27.32,27.33,713400.0,19.0398,19.0677,19.0329,19.0398,713400.0
2012-04-24 15:50:00,27.33,27.33,27.29,27.29,512100.0,19.0398,19.0398,19.012,19.012,512100.0
2012-04-24 15:55:00,27.29,27.32,27.28,27.31,1257500.0,19.012,19.0329,19.005,19.0259,1257500.0
2012-04-25 09:30:00,27.42,27.65,27.35,27.56,1480200.0,19.1025,19.2628,19.0538,19.2001,1480200.0
2012-04-25 09:35:00,27.55,27.63,27.5,27.54,928400.0,19.1931,19.2488,19.1583,19.1861,928400.0
2012-04-25 09:40:00,27.54,27.61,27.5,27.57,797100.0,19.1861,19.2349,19.1583,19.207,797100.0
2012-04-25 09:45:00,27.57,27.62,27.53,27.57,537200.0,19.207,19.2419,19.1792,19.207,537200.0
2012-04-25 09:50:00,27.56,27.59,27.55,27.56,628500.0,19.2001,19.221,19.1931,19.2001,628500.0
2012-04-25 09:55:00,27.57,27.59,27.52,27.59,368700.0,19.207,19.221,19.1722,19.221,368700.0
2012-04-25 10:00:00,27.59,27.6,27.56,27.56,541900.0,19.221,19.2279,19.2001,19.2001,541900.0
2012-04-25 10:05:00,27.56,27.6,27.54,27.59,281200.0,19.2001,19.2279,19.1861,19.221,281200.0
2012-04-25 10:10:00,27.6,27.6,27.56,27.59,730600.0,19.2279,19.2279,19.2001,19.221,730600.0
2012-04-25 10:15:00,27.59,27.6,27.57,27.59,326400.0,19.221,19.2279,19.207,19.221,326400.0
2012-04-25 10:20:00,27.59,27.62,27.56,27.58,614700.0,19.221,19.2419,19.2001,19.214,614700.0
2012-04-25 10:25:00,27.58,27.6,27.57,27.58,317100.0,19.214,19.2279,19.207,19.214,317100.0
2012-04-25 10:30:00,27.58,27.6,27.56,27.56,556200.0,19.214,19.2279,19.2001,19.2001,556200.0
2012-04-25 10:35:00,27.56,27.59,27.56,27.58,376400.0,19.2001,19.221,19.2001,19.214,376400.0
2012-04-25 10:40:00,27.58,27.6,27.57,27.58,871700.0,19.214,19.2279,19.207,19.214,871700.0
2012-04-25 10:45:00,27.58,27.6,27.56,27.58,721700.0,19.214,19.2279,19.2001,19.214,721700.0
2012-04-25 10:50:00,27.58,27.61,27.57,27.59,849900.0,19.214,19.2349,19.207,19.221,849900.0
2012-04-25 10:55:00,27.59,27.63,27.59,27.63,545700.0,19.221,19.2488,19.221,19.2488,545700.0
2012-04-25 11:00:00,27.62,27.63,27.6,27.61,334900.0,19.2419,19.2488,19.2279,19.2349,334900.0
2012-04-25 11:05:00,27.61,27.62,27.6,27.61,597900.0,19.2349,19.2419,19.2279,19.2349,597900.0
2012-04-25 11:10:00,27.61,27.62,27.6,27.6,631600.0,19.2349,19.2419,19.2279,19.2279,631600.0
2012-04-25 11:15:00,27.6,27.63,27.6,27.61,917000.0,19.2279,19.2488,19.2279,19.2349,917000.0
2012-04-25 11:20:00,27.61,27.62,27.6,27.61,561000.0,19.2349,19.2419,19.2279,19.2349,561000.0
2012-04-25 11:25:00,27.61,27.65,27.6,27.63,607100.0,19.2349,19.2628,19.2279,19.2488,607100.0
2012-04-25 11:30:00,27.64,27.64,27.58,27.59,743400.0,19.2558,19.2558,19.214,19.221,743400.0
2012-04-25 11:35:00,27.59,27.62,27.58,27.61,557000.0,19.221,19.2419,19.214,19.2349,557000.0
2012-04-25 11:40:00,27.61,27.61,27.58,27.59,212800.0,19.2349,19.2349,19.214,19.221,212800.0
2012-04-25 11:45:00,27.59,27.6,27.58,27.6,110600.0,19.221,19.2279,19.214,19.2279,110600.0
2012-04-25 11:50:00,27.6,27.62,27.59,27.6,196300.0,19.2279,19.2419,19.221,19.2279,196300.0
2012-04-25 11:55:00,27.6,27.61,27.58,27.59,156100.0,19.2279,19.2349,19.214,19.221,156100.0
2012-04-25 12:00:00,27.58,27.6,27.58,27.6,161200.0,19.214,19.2279,19.214,19.2279,161200.0
2012-04-25 12:05:00,27.6,27.61,27.59,27.6,231200.0,19.2279,19.2349,19.221,19.2279,231200.0
2012-04-25 12:10:00,27.6,27.61,27.59,27.6,160300.0,19.2279,19.2349,19.221,19.2279,160300.0
2012-04-25 12:15:00,27.6,27.63,27.6,27.62,475100.0,19.2279,19.2488,19.2279,19.2419,475100.0
2012-04-25 12:20:00,27.62,27.63,27.61,27.62,186700.0,19.2419,19.2488,19.2349,19.2419,186700.0
2012-04-25 12:25:00,27.63,27.64,27.61,27.61,484200.0,19.2488,19.2558,19.2349,19.2349,484200.0
2012-04-25 12:30:00,27.62,27.64,27.6,27.63,260100.0,19.2419,19.2558,19.2279,19.2488,260100.0
2012-04-25 12:35:00,27.64,27.65,27.62,27.64,283000.0,19.2558,19.2628,19.2419,19.2558,283000.0
2012-04-25 12:40:00,27.63,27.69,27.63,27.69,720800.0,19.2488,19.2906,19.2488,19.2906,720800.0
2012-04-25 12:45:00,27.69,27.71,27.67,27.7,555800.0,19.2906,19.3046,19.2767,19.2976,555800.0
2012-04-25 12:50:00,27.7,27.72,27.69,27.71,351700.0,19.2976,19.3115,19.2906,19.3046,351700.0
2012-04-25 12:55:00,27.71,27.72,27.7,27.72,216600.0,19.3046,19.3115,19.2976,19.3115,216600.0
2012-04-25 13:00:00,27.72,27.73,27.71,27.72,320500.0,19.3115,19.3185,19.3046,19.3115,320500.0
2012-04-25 13:05:00,27.72,27.75,27.71,27.74,145900.0,19.3115,19.3324,19.3046,19.3255,145900.0
2012-04-25 13:10:00,27.74,27.75,27.73,27.74,250500.0,19.3255,19.3324,19.3185,19.3255,250500.0
2012-04-25 13:15:00,27.75,27.76,27.74,27.76,472900.0,19.3324,19.3394,19.3255,19.3394,472900.0
2012-04-25 13:20:00,27.76,27.77,27.74,27.75,474800.0,19.3394,19.3464,19.3255,19.3324,474800.0
2012-04-25 13:25:00,27.75,27.76,27.72,27.73,157100.0,19.3324,19.3394,19.3115,19.3185,157100.0
2012-04-25 13:30:00,27.73,27.74,27.71,27.73,267700.0,19.3185,19.3255,19.3046,19.3185,267700.0
2012-04-25 13:35:00,27.73,27.75,27.72,27.74,213100.0,19.3185,19.3324,19.3115,19.3255,213100.0
2012-04-25 13:40:00,27.74,27.75,27.72,27.73,245900.0,19.3255,19.3324,19.3115,19.3185,245900.0
2012-04-25 13:45:00,27.73,27.75,27.72,27.73,240900.0,19.3185,19.3324,19.3115,19.3185,240900.0
2012-04-25 13:50:00,27.74,27.75,27.72,27.75,130200.0,19.3255,19.3324,19.3115,19.3324,130200.0
2012-04-25 13:55:00,27.75,27.75,27.73,27.75,96100.0,19.3324,19.3324,19.3185,19.3324,96100.0
2012-04-25 14:00:00,27.75,27.76,27.71,27.74,545000.0,19.3324,19.3394,19.3046,19.3255,545000.0
2012-04-25 14:05:00,27.74,27.74,27.71,27.73,483100.0,19.3255,19.3255,19.3046,19.3185,483100.0
2012-04-25 14:10:00,27.73,27.79,27.73,27.79,305200.0,19.3185,19.3603,19.3185,19.3603,305200.0
2012-04-25 14:15:00,27.78,27.79,27.76,27.78,165600.0,19.3533,19.3603,19.3394,19.3533,165600.0
2012-04-25 14:20:00,27.78,27.89,27.77,27.86,885500.0,19.3533,19.43,19.3464,19.4091,885500.0
2012-04-25 14:25:00,27.86,27.89,27.84,27.86,340000.0,19.4091,19.43,19.3951,19.4091,340000.0
2012-04-25 14:30:00,27.86,27.88,27.81,27.81,476900.0,19.4091,19.423,19.3742,19.3742,476900.0
2012-04-25 14:35:00,27.82,27.83,27.74,27.77,301700.0,19.3812,19.3882,19.3255,19.3464,301700.0
2012-04-25 14:40:00,27.77,27.79,27.76,27.79,219100.0,19.3464,19.3603,19.3394,19.3603,219100.0
2012-04-25 14:45:00,27.79,27.83,27.78,27.83,288500.0,19.3603,19.3882,19.3533,19.3882,288500.0
2012-04-25 14:50:00,27.82,27.84,27.79,27.84,219400.0,19.3812,19.3951,19.3603,19.3951,219400.0
2012-04-25 14:55:00,27.84,27.87,27.83,27.87,554100.0,19.3951,19.416,19.3882,19.416,554100.0
2012-04-25 15:00:00,27.87,27.88,27.86,27.88,160900.0,19.416,19.423,19.4091,19.423,160900.0
2012-04-25 15:05:00,27.87,27.88,27.83,27.85,374700.0,19.416,19.423,19.3882,19.4021,374700.0
2012-04-25 15:10:00,27.84,27.85,27.81,27.81,290400.0,19.3951,19.4021,19.3742,19.3742,290400.0
2012-04-25 15:15:00,27.81,27.84,27.79,27.84,308500.0,19.3742,19.3951,19.3603,19.3951,308500.0
2012-04-25 15:20:00,27.84,27.85,27.8,27.82,402200.0,19.3951,19.4021,19.3673,19.3812,402200.0
2012-04-25 15:25:00,27.82,27.82,27.8,27.8,264600.0,19.3812,19.3812,19.3673,19.3673,264600.0
2012-04-25 15:30:00,27.8,27.82,27.79,27.8,259200.0,19.3673,19.3812,19.3603,19.3673,259200.0
2012-04-25 15:35:00,27.8,27.87,27.79,27.86,435800.0,19.3673,19.416,19.3603,19.4091,435800.0
2012-04-25 15:40:00,27.85,27.86,27.84,27.85,396600.0,19.4021,19.4091,19.3951,19.4021,396600.0
2012-04-25 15:45:00,27.85,27.9,27.84,27.89,819800.0,19.4021,19.4369,19.3951,19.43,819800.0
2012-04-25 15:50:00,27.89,27.91,27.87,27.91,1028200.0,19.43,19.4439,19.416,19.4439,1028200.0
2012-04-25 15:55:00,27.91,27.91,27.85,27.87,2111100.0,19.4439,19.4439,19.4021,19.416,2111100.0
2012-04-26 09:30:00,27.8,27.86,27.75,27.8,871300.0,19.3673,19.4091,19.3324,19.3673,871300.0
2012-04-26 09:35:00,27.79,27.86,27.79,27.86,443900.0,19.3603,19.4091,19.3603,19.4091,443900.0
2012-04-26 09:40:00,27.85,27.9,27.82,27.88,380400.0,19.4021,19.4369,19.3812,19.423,380400.0
2012-04-26 09:45:00,27.88,27.88,27.84,27.87,319800.0,19.423,19.423,19.3951,19.416,319800.0
2012-04-26 09:50:00,27.88,27.89,27.86,27.86,206100.0,19.423,19.43,19.4091,19.4091,206100.0
2012-04-26 09:55:00,27.87,27.9,27.86,27.87,281700.0,19.416,19.4369,19.4091,19.416,281700.0
2012-04-26 10:00:00,27.88,27.96,27.87,27.93,537900.0,19.423,19.4787,19.416,19.4578,537900.0
2012-04-26 10:05:00,27.93,27.99,27.93,27.95,618800.0,19.4578,19.4996,19.4578,19.4718,618800.0
2012-04-26 10:10:00,27.95,27.98,27.91,27.93,363500.0,19.4718,19.4927,19.4439,19.4578,363500.0
2012-04-26 10:15:00,27.92,28.03,27.92,28.01,1261600.0,19.4509,19.5275,19.4509,19.5136,1261600.0
2012-04-26 10:20:00,28.02,28.04,27.98,27.98,502600.0,19.5205,19.5345,19.4927,19.4927,502600.0
2012-04-26 10:25:00,27.98,28.02,27.98,28.0,205300.0,19.4927,19.5205,19.4927,19.5066,205300.0
2012-04-26 10:30:00,28.0,28.01,27.94,27.99,825600.0,19.5066,19.5136,19.4648,19.4996,825600.0
2012-04-26 10:35:00,27.99,28.07,27.99,28.04,441100.0,19.4996,19.5554,19.4996,19.5345,441100.0
2012-04-26 10:40:00,28.05,28.08,28.02,28.08,374900.0,19.5414,19.5623,19.5205,19.5623,374900.0
2012-04-26 10:45:00,28.07,28.09,28.03,28.04,497500.0,19.5554,19.5693,19.5275,19.5345,497500.0
2012-04-26 10:50:00,28.04,28.04,27.96,27.96,480900.0,19.5345,19.5345,19.4787,19.4787,480900.0
2012-04-26 10:55:00,27.97,28.0,27.96,27.98,246800.0,19.4857,19.5066,19.4787,19.4927,246800.0
2012-04-26 11:00:00,27.98,28.0,27.97,28.0,227700.0,19.4927,19.5066,19.4857,19.5066,227700.0
2012-04-26 11:05:00,28.0,28.03,27.99,28.0,423700.0,19.5066,19.5275,19.4996,19.5066,423700.0
2012-04-26 11:10:00,28.01,28.04,28.0,28.02,249100.0,19.5136,19.5345,19.5066,19.5205,249100.0
2012-04-26 11:15:00,28.03,28.08,28.02,28.06,402800.0,19.5275,19.5623,19.5205,19.5484,402800.0
2012-04-26 11:20:00,28.06,28.08,28.05,28.08,263900.0,19.5484,19.5623,19.5414,19.5623,263900.0
2012-04-26 11:25:00,28.08,28.1,28.07,28.1,226500.0,19.5623,19.5763,19.5554,19.5763,226500.0
2012-04-26 11:30:00,28.09,28.1,28.0,28.05,582700.0,19.5693,19.5763,19.5066,19.5414,582700.0
2012-04-26 11:35:00,28.05,28.08,28.05,28.07,208700.0,19.5414,19.5623,19.5414,19.5554,208700.0
2012-04-26 11:40:00,28.08,28.08,28.02,28.04,504800.0,19.5623,19.5623,19.5205,19.5345,504800.0
2012-04-26 11:45:00,28.04,28.04,27.96,27.96,748200.0,19.5345,19.5345,19.4787,19.4787,748200.0
2012-04-26 11:50:00,27.96,27.97,27.91,27.93,1346400.0,19.4787,19.4857,19.4439,19.4578,1346400.0
2012-04-26 11:55:00,27.93,27.98,27.92,27.94,841100.0,19.4578,19.4927,19.4509,19.4648,841100.0
2012-04-26 12:00:00,27.93,27.96,27.91,27.92,571100.0,19.4578,19.4787,19.4439,19.4509,571100.0
2012-04-26 12:05:00,27.92,27.98,27.9,27.97,327700.0,19.4509,19.4927,19.4369,19.4857,327700.0
2012-04-26 12:10:00,27.98,28.02,27.98,28.01,251200.0,19.4927,19.5205,19.4927,19.5136,251200.0
2012-04-26 12:15:00,28.01,28.01,27.98,27.99,193900.0,19.5136,19.5136,19.4927,19.4996,193900.0
2012-04-26 12:20:00,27.99,28.01,27.99,28.0,240500.0,19.4996,19.5136,19.4996,19.5066,240500.0
2012-04-26 12:25:00,28.0,28.0,27.97,27.99,194900.0,19.5066,19.5066,19.4857,19.4996,194900.0
2012-04-26 12:30:00,27.99,27.99,27.97,27.98,326000.0,19.4996,19.4996,19.4857,19.4927,326000.0
2012-04-26 12:35:00,27.98,28.0,27.97,27.99,279000.0,19.4927,19.5066,19.4857,19.4996,279000.0
2012-04-26 12:40:00,27.99,28.01,27.98,28.0,206200.0,19.4996,19.5136,19.4927,19.5066,206200.0
2012-04-26 12:45:00,27.99,28.01,27.99,28.0,188700.0,19.4996,19.5136,19.4996,19.5066,188700.0
2012-04-26 12:50:00,28.0,28.01,28.0,28.01,59800.0,19.5066,19.5136,19.5066,19.5136,59800.0
2012-04-26 12:55:00,28.01,28.04,28.0,28.04,82900.0,19.5136,19.5345,19.5066,19.5345,82900.0
2012-04-26 13:00:00,28.04,28.06,28.03,28.06,127200.0,19.5345,19.5484,19.5275,19.5484,127200.0
2012-04-26 13:05:00,28.06,28.06,28.04,28.04,139800.0,19.5484,19.5484,19.5345,19.5345,139800.0
2012-04-26 13:10:00,28.05,28.05,28.04,28.05,206500.0,19.5414,19.5414,19.5345,19.5414,206500.0
2012-04-26 13:15:00,28.04,28.08,28.04,28.08,182700.0,19.5345,19.5623,19.5345,19.5623,182700.0
2012-04-26 13:20:00,28.08,28.1,28.07,28.09,172700.0,19.5623,19.5763,19.5554,19.5693,172700.0
2012-04-26 13:25:00,28.09,28.12,28.09,28.1,483900.0,19.5693,19.5902,19.5693,19.5763,483900.0
2012-04-26 13:30:00,28.11,28.11,28.08,28.09,120500.0,19.5832,19.5832,19.5623,19.5693,120500.0
2012-04-26 13:35:00,28.09,28.15,28.09,28.14,249300.0,19.5693,19.6111,19.5693,19.6041,249300.0
2012-04-26 13:40:00,28.14,28.15,28.13,28.15,112000.0,19.6041,19.6111,19.5972,19.6111,112000.0
2012-04-26 13:45:00,28.15,28.16,28.14,28.16,141900.0,19.6111,19.6181,19.6041,19.6181,141900.0
2012-04-26 13:50:00,28.16,28.17,28.15,28.16,108500.0,19.6181,19.625,19.6111,19.6181,108500.0
2012-04-26 13:55:00,28.16,28.2,28.15,28.17,561600.0,19.6181,19.6459,19.6111,19.625,561600.0
2012-04-26 14:00:00,28.18,28.2,28.17,28.19,289100.0,19.632,19.6459,19.625,19.639,289100.0
2012-04-26 14:05:00,28.18,28.21,28.18,28.2,348600.0,19.632,19.6529,19.632,19.6459,348600.0
2012-04-26 14:10:00,28.19,28.2,28.18,28.19,135400.0,19.639,19.6459,19.632,19.639,135400.0
2012-04-26 14:15:00,28.19,28.2,28.18,28.2,164500.0,19.639,19.6459,19.632,19.6459,164500.0
2012-04-26 14:20:00,28.2,28.25,28.2,28.24,445100.0,19.6459,19.6808,19.6459,19.6738,445100.0
2012-04-26 14:25:00,28.24,28.25,28.22,28.24,322600.0,19.6738,19.6808,19.6599,19.6738,322600.0
2012-04-26 14:30:00,28.23,28.25,28.23,28.24,128000.0,19.6668,19.6808,19.6668,19.6738,128000.0
2012-04-26 14:35:00,28.24,28.25,28.23,28.25,193500.0,19.6738,19.6808,19.6668,19.6808,193500.0
2012-04-26 14:40:00,28.25,28.26,28.23,28.24,248200.0,19.6808,19.6877,19.6668,19.6738,248200.0
2012-04-26 14:45:00,28.24,28.25,28.21,28.22,272000.0,19.6738,19.6808,19.6529,19.6599,272000.0
2012-04-26 14:50:00,28.22,28.23,28.21,28.21,87500.0,19.6599,19.6668,19.6529,19.6529,87500.0
2012-04-26 14:55:00,28.21,28.24,28.21,28.24,183600.0,19.6529,19.6738,19.6529,19.6738,183600.0
2012-04-26 15:00:00,28.23,28.26,28.23,28.26,126600.0,19.6668,19.6877,19.6668,19.6877,126600.0
2012-04-26 15:05:00,28.26,28.27,28.24,28.25,424800.0,19.6877,19.6947,19.6738,19.6808,424800.0
2012-04-26 15:10:00,28.25,28.28,28.24,28.27,245500.0,19.6808,19.7017,19.6738,19.6947,245500.0
2012-04-26 15:15:00,28.28,28.3,28.27,28.29,301300.0,19.7017,19.7156,19.6947,19.7086,301300.0
2012-04-26 15:20:00,28.29,28.29,28.27,28.28,332100.0,19.7086,19.7086,19.6947,19.7017,332100.0
2012-04-26 15:25:00,28.28,28.28,28.26,28.27,443500.0,19.7017,19.7017,19.6877,19.6947,443500.0
2012-04-26 15:30:00,28.27,28.28,28.25,28.25,426000.0,19.6947,19.7017,19.6808,19.6808,426000.0
2012-04-26 15:35:00,28.26,28.26,28.23,28.24,740800.0,19.6877,19.6877,19.6668,19.6738,740800.0
2012-04-26 15:40:00,28.23,28.26,28.2,28.21,846100.0,19.6668,19.6877,19.6459,19.6529,846100.0
2012-04-26 15:45:00,28.21,28.25,28.2,28.25,851900.0,19.6529,19.6808,19.6459,19.6808,851900.0
2012-04-26 15:50:00,28.24,28.25,28.18,28.19,809400.0,19.6738,19.6808,19.632,19.639,809400.0
2012-04-26 15:55:00,28.19,28.23,28.18,28.23,1274900.0,19.639,19.6668,19.632,19.6668,1274900.0
2012-04-27 09:30:00,28.12,28.25,28.1,28.19,1374600.0,19.5902,19.6808,19.5763,19.639,1374600.0
2012-04-27 09:35:00,28.19,28.2,28.12,28.2,395200.0,19.639,19.6459,19.5902,19.6459,395200.0
2012-04-27 09:40:00,28.19,28.3,28.15,28.29,1336500.0,19.639,19.7156,19.6111,19.7086,1336500.0
2012-04-27 09:45:00,28.29,28.34,28.25,28.32,706600.0,19.7086,19.7435,19.6808,19.7295,706600.0
2012-04-27 09:50:00,28.32,28.37,28.3,28.37,736800.0,19.7295,19.7644,19.7156,19.7644,736800.0
2012-04-27 09:55:00,28.37,28.48,28.35,28.46,999400.0,19.7644,19.841,19.7504,19.8271,999400.0
2012-04-27 10:00:00,28.45,28.5,28.36,28.41,1234800.0,19.8201,19.8549,19.7574,19.7922,1234800.0
2012-04-27 10:05:00,28.41,28.41,28.27,28.29,889700.0,19.7922,19.7922,19.6947,19.7086,889700.0
2012-04-27 10:10:00,28.28,28.34,28.28,28.31,848300.0,19.7017,19.7435,19.7017,19.7226,848300.0
2012-04-27 10:15:00,28.3,28.41,28.29,28.4,548900.0,19.7156,19.7922,19.7086,19.7853,548900.0
2012-04-27 10:20:00,28.39,28.42,28.38,28.4,289400.0,19.7783,19.7992,19.7713,19.7853,289400.0
2012-04-27 10:25:00,28.4,28.43,28.38,28.42,377200.0,19.7853,19.8062,19.7713,19.7992,377200.0
2012-04-27 10:30:00,28.43,28.45,28.41,28.44,338500.0,19.8062,19.8201,19.7922,19.8131,338500.0
2012-04-27 10:35:00,28.45,28.49,28.43,28.49,517100.0,19.8201,19.848,19.8062,19.848,517100.0
2012-04-27 10:40:00,28.49,28.5,28.47,28.49,297100.0,19.848,19.8549,19.834,19.848,297100.0
2012-04-27 10:45:00,28.48,28.49,28.44,28.46,321000.0,19.841,19.848,19.8131,19.8271,321000.0
2012-04-27 10:50:00,28.46,28.49,28.45,28.49,182000.0,19.8271,19.848,19.8201,19.848,182000.0
2012-04-27 10:55:00,28.48,28.5,28.48,28.49,399000.0,19.841,19.8549,19.841,19.848,399000.0
2012-04-27 11:00:00,28.5,28.53,28.44,28.44,899100.0,19.8549,19.8758,19.8131,19.8131,899100.0
2012-04-27 11:05:00,28.45,28.46,28.44,28.46,146100.0,19.8201,19.8271,19.8131,19.8271,146100.0
2012-04-27 11:10:00,28.46,28.47,28.42,28.42,211400.0,19.8271,19.834,19.7992,19.7992,211400.0
2012-04-27 11:15:00,28.42,28.46,28.42,28.43,309100.0,19.7992,19.8271,19.7992,19.8062,309100.0
2012-04-27 11:20:00,28.43,28.44,28.39,28.41,342600.0,19.8062,19.8131,19.7783,19.7922,342600.0
2012-04-27 11:25:00,28.42,28.43,28.39,28.42,325000.0,19.7992,19.8062,19.7783,19.7992,325000.0
2012-04-27 11:30:00,28.41,28.42,28.38,28.4,231200.0,19.7922,19.7992,19.7713,19.7853,231200.0
2012-04-27 11:35:00,28.4,28.42,28.36,28.37,294100.0,19.7853,19.7992,19.7574,19.7644,294100.0
2012-04-27 11:40:00,28.37,28.38,28.35,28.37,190000.0,19.7644,19.7713,19.7504,19.7644,190000.0
2012-04-27 11:45:00,28.37,28.42,28.36,28.41,329400.0,19.7644,19.7992,19.7574,19.7922,329400.0
2012-04-27 11:50:00,28.4,28.42,28.38,28.39,238100.0,19.7853,19.7992,19.7713,19.7783,238100.0
2012-04-27 11:55:00,28.38,28.41,28.38,28.41,198400.0,19.7713,19.7922,19.7713,19.7922,198400.0
2012-04-27 12:00:00,28.4,28.41,28.38,28.38,164600.0,19.7853,19.7922,19.7713,19.7713,164600.0
2012-04-27 12:05:00,28.39,28.41,28.38,28.41,117900.0,19.7783,19.7922,19.7713,19.7922,117900.0
2012-04-27 12:10:00,28.4,28.42,28.39,28.41,228100.0,19.7853,19.7992,19.7783,19.7922,228100.0
2012-04-27 12:15:00,28.4,28.41,28.39,28.4,264000.0,19.7853,19.7922,19.7783,19.7853,264000.0
2012-04-27 12:20:00,28.4,28.41,28.36,28.38,280000.0,19.7853,19.7922,19.7574,19.7713,280000.0
2012-04-27 12:25:00,28.38,28.41,28.38,28.39,210100.0,19.7713,19.7922,19.7713,19.7783,210100.0
2012-04-27 12:30:00,28.4,28.41,28.38,28.39,109900.0,19.7853,19.7922,19.7713,19.7783,109900.0
2012-04-27 12:35:00,28.39,28.39,28.34,28.34,175200.0,19.7783,19.7783,19.7435,19.7435,175200.0
2012-04-27 12:40:00,28.35,28.37,28.34,28.36,140600.0,19.7504,19.7644,19.7435,19.7574,140600.0
2012-04-27 12:45:00,28.36,28.38,28.35,28.35,201000.0,19.7574,19.7713,19.7504,19.7504,201000.0
2012-04-27 12:50:00,28.35,28.36,28.34,28.35,302200.0,19.7504,19.7574,19.7435,19.7504,302200.0
2012-04-27 12:55:00,28.35,28.39,28.34,28.39,157400.0,19.7504,19.7783,19.7435,19.7783,157400.0
2012-04-27 13:00:00,28.39,28.4,28.38,28.39,104500.0,19.7783,19.7853,19.7713,19.7783,104500.0
2012-04-27 13:05:00,28.39,28.42,28.38,28.42,196200.0,19.7783,19.7992,19.7713,19.7992,196200.0
2012-04-27 13:10:00,28.42,28.43,28.4,28.42,181900.0,19.7992,19.8062,19.7853,19.7992,181900.0
2012-04-27 13:15:00,28.41,28.43,28.39,28.41,365600.0,19.7922,19.8062,19.7783,19.7922,365600.0
2012-04-27 13:20:00,28.41,28.42,28.39,28.42,193400.0,19.7922,19.7992,19.7783,19.7992,193400.0
2012-04-27 13:25:00,28.42,28.44,28.4,28.44,286700.0,19.7992,19.8131,19.7853,19.8131,286700.0
2012-04-27 13:30:00,28.44,28.45,28.42,28.44,190700.0,19.8131,19.8201,19.7992,19.8131,190700.0
2012-04-27 13:35:00,28.45,28.46,28.42,28.45,616400.0,19.8201,19.8271,19.7992,19.8201,616400.0
2012-04-27 13:40:00,28.45,28.48,28.43,28.46,459800.0,19.8201,19.841,19.8062,19.8271,459800.0
2012-04-27 13:45:00,28.46,28.48,28.43,28.46,358500.0,19.8271,19.841,19.8062,19.8271,358500.0
2012-04-27 13:50:00,28.46,28.49,28.45,28.46,322700.0,19.8271,19.848,19.8201,19.8271,322700.0
2012-04-27 13:55:00,28.46,28.48,28.45,28.47,294700.0,19.8271,19.841,19.8201,19.834,294700.0
2012-04-27 14:00:00,28.47,28.47,28.43,28.44,179000.0,19.834,19.834,19.8062,19.8131,179000.0
2012-04-27 14:05:00,28.43,28.44,28.43,28.44,81300.0,19.8062,19.8131,19.8062,19.8131,81300.0
2012-04-27 14:10:00,28.43,28.45,28.43,28.45,141500.0,19.8062,19.8201,19.8062,19.8201,141500.0
2012-04-27 14:15:00,28.45,28.45,28.43,28.44,96600.0,19.8201,19.8201,19.8062,19.8131,96600.0
2012-04-27 14:20:00,28.44,28.45,28.43,28.44,170900.0,19.8131,19.8201,19.8062,19.8131,170900.0
2012-04-27 14:25:00,28.45,28.45,28.41,28.41,179900.0,19.8201,19.8201,19.7922,19.7922,179900.0
2012-04-27 14:30:00,28.42,28.44,28.41,28.44,215200.0,19.7992,19.8131,19.7922,19.8131,215200.0
2012-04-27 14:35:00,28.43,28.45,28.42,28.45,234300.0,19.8062,19.8201,19.7992,19.8201,234300.0
2012-04-27 14:40:00,28.45,28.45,28.43,28.43,128300.0,19.8201,19.8201,19.8062,19.8062,128300.0
2012-04-27 14:45:00,28.44,28.45,28.43,28.45,161000.0,19.8131,19.8201,19.8062,19.8201,161000.0
2012-04-27 14:50:00,28.45,28.46,28.44,28.44,209600.0,19.8201,19.8271,19.8131,19.8131,209600.0
2012-04-27 14:55:00,28.45,28.46,28.44,28.46,286700.0,19.8201,19.8271,19.8131,19.8271,286700.0
2012-04-27 15:00:00,28.46,28.47,28.43,28.44,435000.0,19.8271,19.834,19.8062,19.8131,435000.0
2012-04-27 15:05:00,28.43,28.47,28.43,28.45,317500.0,19.8062,19.834,19.8062,19.8201,317500.0
2012-04-27 15:10:00,28.46,28.48,28.45,28.47,270600.0,19.8271,19.841,19.8201,19.834,270600.0
2012-04-27 15:15:00,28.48,28.48,28.39,28.4,742700.0,19.841,19.841,19.7783,19.7853,742700.0
2012-04-27 15:20:00,28.39,28.44,28.39,28.4,1021200.0,19.7783,19.8131,19.7783,19.7853,1021200.0
2012-04-27 15:25:00,28.4,28.41,28.37,28.41,305400.0,19.7853,19.7922,19.7644,19.7922,305400.0
2012-04-27 15:30:00,28.41,28.42,28.39,28.42,652300.0,19.7922,19.7992,19.7783,19.7992,652300.0
2012-04-27 15:35:00,28.42,28.43,28.4,28.41,215300.0,19.7992,19.8062,19.7853,19.7922,215300.0
2012-04-27 15:40:00,28.4,28.44,28.4,28.42,556500.0,19.7853,19.8131,19.7853,19.7992,556500.0
2012-04-27 15:45:00,28.42,28.43,28.39,28.4,462000.0,19.7992,19.8062,19.7783,19.7853,462000.0
2012-04-27 15:50:00,28.39,28.4,28.33,28.34,576100.0,19.7783,19.7853,19.7365,19.7435,576100.0
2012-04-27 15:55:00,28.34,28.39,28.34,28.39,980400.0,19.7435,19.7783,19.7435,19.7783,980400.0
2012-04-30 09:30:00,28.43,28.54,28.41,28.46,1194600.0,19.8062,19.8828,19.7922,19.8271,1194600.0
2012-04-30 09:35:00,28.47,28.5,28.4,28.49,618300.0,19.834,19.8549,19.7853,19.848,618300.0
2012-04-30 09:40:00,28.48,28.49,28.4,28.42,549500.0,19.841,19.848,19.7853,19.7992,549500.0
2012-04-30 09:45:00,28.44,28.46,28.39,28.41,606900.0,19.8131,19.8271,19.7783,19.7922,606900.0
2012-04-30 09:50:00,28.41,28.42,28.37,28.37,558600.0,19.7922,19.7992,19.7644,19.7644,558600.0
2012-04-30 09:55:00,28.37,28.38,28.34,28.35,429200.0,19.7644,19.7713,19.7435,19.7504,429200.0
2012-04-30 10:00:00,28.35,28.35,28.29,28.32,568700.0,19.7504,19.7504,19.7086,19.7295,568700.0
2012-04-30 10:05:00,28.32,28.35,28.32,28.34,321500.0,19.7295,19.7504,19.7295,19.7435,321500.0
2012-04-30 10:10:00,28.35,28.36,28.33,28.36,412100.0,19.7504,19.7574,19.7365,19.7574,412100.0
2012-04-30 10:15:00,28.35,28.38,28.35,28.35,319400.0,19.7504,19.7713,19.7504,19.7504,319400.0
2012-04-30 10:20:00,28.36,28.39,28.35,28.38,244000.0,19.7574,19.7783,19.7504,19.7713,244000.0
2012-04-30 10:25:00,28.38,28.4,28.35,28.38,224100.0,19.7713,19.7853,19.7504,19.7713,224100.0
2012-04-30 10:30:00,28.38,28.39,28.36,28.37,176000.0,19.7713,19.7783,19.7574,19.7644,176000.0
2012-04-30 10:35:00,28.36,28.41,28.36,28.4,426500.0,19.7574,19.7922,19.7574,19.7853,426500.0
2012-04-30 10:40:00,28.4,28.42,28.36,28.42,324600.0,19.7853,19.7992,19.7574,19.7992,324600.0
2012-04-30 10:45:00,28.42,28.42,28.35,28.36,276100.0,19.7992,19.7992,19.7504,19.7574,276100.0
2012-04-30 10:50:00,28.37,28.38,28.34,28.36,224100.0,19.7644,19.7713,19.7435,19.7574,224100.0
2012-04-30 10:55:00,28.35,28.39,28.35,28.39,138500.0,19.7504,19.7783,19.7504,19.7783,138500.0
2012-04-30 11:00:00,28.38,28.39,28.36,28.37,111400.0,19.7713,19.7783,19.7574,19.7644,111400.0
2012-04-30 11:05:00,28.36,28.39,28.36,28.38,115000.0,19.7574,19.7783,19.7574,19.7713,115000.0
2012-04-30 11:10:00,28.39,28.4,28.37,28.39,163900.0,19.7783,19.7853,19.7644,19.7783,163900.0
2012-04-30 11:15:00,28.39,28.42,28.37,28.4,331500.0,19.7783,19.7992,19.7644,19.7853,331500.0
2012-04-30 11:20:00,28.39,28.43,28.38,28.39,548900.0,19.7783,19.8062,19.7713,19.7783,548900.0
2012-04-30 11:25:00,28.38,28.41,28.36,28.41,360900.0,19.7713,19.7922,19.7574,19.7922,360900.0
2012-04-30 11:30:00,28.41,28.42,28.37,28.37,214700.0,19.7922,19.7992,19.7644,19.7644,214700.0
2012-04-30 11:35:00,28.38,28.41,28.37,28.41,163100.0,19.7713,19.7922,19.7644,19.7922,163100.0
2012-04-30 11:40:00,28.4,28.44,28.4,28.43,572000.0,19.7853,19.8131,19.7853,19.8062,572000.0
2012-04-30 11:45:00,28.44,28.44,28.41,28.42,425000.0,19.8131,19.8131,19.7922,19.7992,425000.0
2012-04-30 11:50:00,28.42,28.44,28.4,28.42,185800.0,19.7992,19.8131,19.7853,19.7992,185800.0
2012-04-30 11:55:00,28.42,28.46,28.41,28.46,360100.0,19.7992,19.8271,19.7922,19.8271,360100.0
2012-04-30 12:00:00,28.45,28.46,28.43,28.44,161400.0,19.8201,19.8271,19.8062,19.8131,161400.0
2012-04-30 12:05:00,28.43,28.44,28.38,28.39,419600.0,19.8062,19.8131,19.7713,19.7783,419600.0
2012-04-30 12:10:00,28.38,28.41,28.38,28.41,64800.0,19.7713,19.7922,19.7713,19.7922,64800.0
2012-04-30 12:15:00,28.4,28.44,28.4,28.44,184500.0,19.7853,19.8131,19.7853,19.8131,184500.0
2012-04-30 12:20:00,28.43,28.44,28.43,28.44,43000.0,19.8062,19.8131,19.8062,19.8131,43000.0
2012-04-30 12:25:00,28.44,28.44,28.42,28.43,86500.0,19.8131,19.8131,19.7992,19.8062,86500.0
2012-04-30 12:30:00,28.43,28.44,28.39,28.39,228800.0,19.8062,19.8131,19.7783,19.7783,228800.0
2012-04-30 12:35:00,28.39,28.43,28.39,28.43,258000.0,19.7783,19.8062,19.7783,19.8062,258000.0
2012-04-30 12:40:00,28.43,28.45,28.42,28.42,143700.0,19.8062,19.8201,19.7992,19.7992,143700.0
2012-04-30 12:45:00,28.42,28.44,28.42,28.43,75500.0,19.7992,19.8131,19.7992,19.8062,75500.0
2012-04-30 12:50:00,28.44,28.45,28.42,28.44,150500.0,19.8131,19.8201,19.7992,19.8131,150500.0
2012-04-30 12:55:00,28.45,28.45,28.39,28.39,140500.0,19.8201,19.8201,19.7783,19.7783,140500.0
2012-04-30 13:00:00,28.39,28.41,28.39,28.4,106500.0,19.7783,19.7922,19.7783,19.7853,106500.0
2012-04-30 13:05:00,28.4,28.41,28.39,28.41,151500.0,19.7853,19.7922,19.7783,19.7922,151500.0
2012-04-30 13:10:00,28.41,28.43,28.38,28.38,229900.0,19.7922,19.8062,19.7713,19.7713,229900.0
2012-04-30 13:15:00,28.39,28.41,28.38,28.4,127400.0,19.7783,19.7922,19.7713,19.7853,127400.0
2012-04-30 13:20:00,28.41,28.41,28.39,28.4,51300.0,19.7922,19.7922,19.7783,19.7853,51300.0
2012-04-30 13:25:00,28.4,28.4,28.34,28.35,317200.0,19.7853,19.7853,19.7435,19.7504,317200.0
2012-04-30 13:30:00,28.35,28.35,28.33,28.33,121700.0,19.7504,19.7504,19.7365,19.7365,121700.0
2012-04-30 13:35:00,28.33,28.36,28.33,28.35,114200.0,19.7365,19.7574,19.7365,19.7504,114200.0
2012-04-30 13:40:00,28.35,28.37,28.34,28.36,175900.0,19.7504,19.7644,19.7435,19.7574,175900.0
2012-04-30 13:45:00,28.37,28.38,28.35,28.38,155600.0,19.7644,19.7713,19.7504,19.7713,155600.0
2012-04-30 13:50:00,28.37,28.38,28.35,28.36,146300.0,19.7644,19.7713,19.7504,19.7574,146300.0
2012-04-30 13:55:00,28.35,28.4,28.34,28.39,365700.0,19.7504,19.7853,19.7435,19.7783,365700.0
2012-04-30 14:00:00,28.4,28.4,28.38,28.39,124200.0,19.7853,19.7853,19.7713,19.7783,124200.0
2012-04-30 14:05:00,28.39,28.41,28.39,28.4,237300.0,19.7783,19.7922,19.7783,19.7853,237300.0
2012-04-30 14:10:00,28.4,28.4,28.39,28.4,71500.0,19.7853,19.7853,19.7783,19.7853,71500.0
2012-04-30 14:15:00,28.4,28.41,28.39,28.41,271300.0,19.7853,19.7922,19.7783,19.7922,271300.0
2012-04-30 14:20:00,28.41,28.42,28.4,28.42,170400.0,19.7922,19.7992,19.7853,19.7992,170400.0
2012-04-30 14:25:00,28.42,28.42,28.39,28.41,695300.0,19.7992,19.7992,19.7783,19.7922,695300.0
2012-04-30 14:30:00,28.4,28.42,28.39,28.41,333100.0,19.7853,19.7992,19.7783,19.7922,333100.0
2012-04-30 14:35:00,28.41,28.41,28.39,28.41,430500.0,19.7922,19.7922,19.7783,19.7922,430500.0
2012-04-30 14:40:00,28.4,28.41,28.38,28.38,163700.0,19.7853,19.7922,19.7713,19.7713,163700.0
2012-04-30 14:45:00,28.39,28.4,28.38,28.4,268600.0,19.7783,19.7853,19.7713,19.7853,268600.0
2012-04-30 14:50:00,28.4,28.42,28.39,28.42,191500.0,19.7853,19.7992,19.7783,19.7992,191500.0
2012-04-30 14:55:00,28.42,28.44,28.41,28.43,184300.0,19.7992,19.8131,19.7922,19.8062,184300.0
2012-04-30 15:00:00,28.43,28.44,28.42,28.43,295200.0,19.8062,19.8131,19.7992,19.8062,295200.0
2012-04-30 15:05:00,28.43,28.43,28.41,28.42,399300.0,19.8062,19.8062,19.7922,19.7992,399300.0
2012-04-30 15:10:00,28.42,28.43,28.39,28.39,676800.0,19.7992,19.8062,19.7783,19.7783,676800.0
2012-04-30 15:15:00,28.4,28.4,28.37,28.38,690200.0,19.7853,19.7853,19.7644,19.7713,690200.0
2012-04-30 15:20:00,28.38,28.39,28.37,28.37,358300.0,19.7713,19.7783,19.7644,19.7644,358300.0
2012-04-30 15:25:00,28.36,28.39,28.36,28.38,215000.0,19.7574,19.7783,19.7574,19.7713,215000.0
2012-04-30 15:30:00,28.39,28.41,28.38,28.38,539000.0,19.7783,19.7922,19.7713,19.7713,539000.0
2012-04-30 15:35:00,28.38,28.4,28.38,28.4,175500.0,19.7713,19.7853,19.7713,19.7853,175500.0
2012-04-30 15:40:00,28.4,28.42,28.39,28.42,910600.0,19.7853,19.7992,19.7783,19.7992,910600.0
2012-04-30 15:45:00,28.42,28.42,28.35,28.35,357000.0,19.7992,19.7992,19.7504,19.7504,357000.0
2012-04-30 15:50:00,28.36,28.39,28.36,28.39,510900.0,19.7574,19.7783,19.7574,19.7783,510900.0
2012-04-30 15:55:00,28.39,28.41,28.36,28.4,1575400.0,19.7783,19.7922,19.7574,19.7853,1575400.0
2012-05-01 09:30:00,28.45,28.48,28.37,28.48,976500.0,19.8201,19.841,19.7644,19.841,976500.0
2012-05-01 09:35:00,28.49,28.57,28.47,28.56,771300.0,19.848,19.9037,19.834,19.8967,771300.0
2012-05-01 09:40:00,28.56,28.69,28.56,28.66,981400.0,19.8967,19.9873,19.8967,19.9664,981400.0
2012-05-01 09:45:00,28.65,28.66,28.6,28.63,518100.0,19.9594,19.9664,19.9246,19.9455,518100.0
2012-05-01 09:50:00,28.64,28.69,28.63,28.67,516000.0,19.9525,19.9873,19.9455,19.9734,516000.0
2012-05-01 09:55:00,28.67,28.68,28.56,28.58,585200.0,19.9734,19.9803,19.8967,19.9107,585200.0
2012-05-01 10:00:00,28.57,28.73,28.57,28.72,1041000.0,19.9037,20.0152,19.9037,20.0082,1041000.0
2012-05-01 10:05:00,28.73,28.75,28.71,28.74,506300.0,20.0152,20.0291,20.0012,20.0221,506300.0
2012-05-01 10:10:00,28.74,28.8,28.72,28.8,798900.0,20.0221,20.0639,20.0082,20.0639,798900.0
2012-05-01 10:15:00,28.8,28.86,28.8,28.85,654800.0,20.0639,20.1057,20.0639,20.0988,654800.0
2012-05-01 10:20:00,28.85,28.89,28.83,28.85,584800.0,20.0988,20.1266,20.0848,20.0988,584800.0
2012-05-01 10:25:00,28.85,28.89,28.85,28.88,281600.0,20.0988,20.1266,20.0988,20.1197,281600.0
2012-05-01 10:30:00,28.88,28.9,28.85,28.89,511500.0,20.1197,20.1336,20.0988,20.1266,511500.0
2012-05-01 10:35:00,28.89,28.9,28.87,28.89,497200.0,20.1266,20.1336,20.1127,20.1266,497200.0
2012-05-01 10:40:00,28.89,28.9,28.88,28.89,278000.0,20.1266,20.1336,20.1197,20.1266,278000.0
2012-05-01 10:45:00,28.89,28.92,28.88,28.91,508500.0,20.1266,20.1475,20.1197,20.1406,508500.0
2012-05-01 10:50:00,28.91,28.93,28.87,28.88,475900.0,20.1406,20.1545,20.1127,20.1197,475900.0
2012-05-01 10:55:00,28.88,28.9,28.87,28.89,300300.0,20.1197,20.1336,20.1127,20.1266,300300.0
2012-05-01 11:00:00,28.89,28.89,28.86,28.88,269000.0,20.1266,20.1266,20.1057,20.1197,269000.0
2012-05-01 11:05:00,28.88,28.9,28.87,28.89,302000.0,20.1197,20.1336,20.1127,20.1266,302000.0
2012-05-01 11:10:00,28.88,28.9,28.87,28.89,242100.0,20.1197,20.1336,20.1127,20.1266,242100.0
2012-05-01 11:15:00,28.9,28.93,28.88,28.93,655500.0,20.1336,20.1545,20.1197,20.1545,655500.0
2012-05-01 11:20:00,28.93,28.93,28.9,28.92,170500.0,20.1545,20.1545,20.1336,20.1475,170500.0
2012-05-01 11:25:00,28.92,28.93,28.91,28.91,276400.0,20.1475,20.1545,20.1406,20.1406,276400.0
2012-05-01 11:30:00,28.91,28.93,28.9,28.91,231400.0,20.1406,20.1545,20.1336,20.1406,231400.0
2012-05-01 11:35:00,28.9,28.93,28.88,28.92,599600.0,20.1336,20.1545,20.1197,20.1475,599600.0
2012-05-01 11:40:00,28.93,28.95,28.92,28.94,385800.0,20.1545,20.1684,20.1475,20.1615,385800.0
2012-05-01 11:45:00,28.94,29.0,28.93,28.98,899300.0,20.1615,20.2033,20.1545,20.1893,899300.0
2012-05-01 11:50:00,28.98,29.02,28.97,29.01,825700.0,20.1893,20.2172,20.1824,20.2102,825700.0
2012-05-01 11:55:00,29.01,29.02,28.94,28.94,514000.0,20.2102,20.2172,20.1615,20.1615,514000.0
2012-05-01 12:00:00,28.95,28.98,28.94,28.96,311900.0,20.1684,20.1893,20.1615,20.1754,311900.0
2012-05-01 12:05:00,28.96,28.97,28.95,28.97,331000.0,20.1754,20.1824,20.1684,20.1824,331000.0
2012-05-01 12:10:00,28.97,28.98,28.96,28.97,238100.0,20.1824,20.1893,20.1754,20.1824,238100.0
2012-05-01 12:15:00,28.97,28.98,28.97,28.98,401500.0,20.1824,20.1893,20.1824,20.1893,401500.0
2012-05-01 12:20:00,28.98,29.0,28.96,28.99,548000.0,20.1893,20.2033,20.1754,20.1963,548000.0
2012-05-01 12:25:00,28.99,29.04,28.98,29.01,1160100.0,20.1963,20.2311,20.1893,20.2102,1160100.0
2012-05-01 12:30:00,29.01,29.01,28.97,28.98,341900.0,20.2102,20.2102,20.1824,20.1893,341900.0
2012-05-01 12:35:00,28.98,28.98,28.95,28.95,142500.0,20.1893,20.1893,20.1684,20.1684,142500.0
2012-05-01 12:40:00,28.96,28.96,28.92,28.92,347500.0,20.1754,20.1754,20.1475,20.1475,347500.0
2012-05-01 12:45:00,28.92,28.94,28.92,28.94,146700.0,20.1475,20.1615,20.1475,20.1615,146700.0
2012-05-01 12:50:00,28.94,28.96,28.93,28.95,152300.0,20.1615,20.1754,20.1545,20.1684,152300.0
2012-05-01 12:55:00,28.95,28.96,28.94,28.96,234600.0,20.1684,20.1754,20.1615,20.1754,234600.0
2012-05-01 13:00:00,28.95,28.96,28.92,28.95,252800.0,20.1684,20.1754,20.1475,20.1684,252800.0
2012-05-01 13:05:00,28.95,28.95,28.93,28.94,170200.0,20.1684,20.1684,20.1545,20.1615,170200.0
2012-05-01 13:10:00,28.94,28.95,28.91,28.93,414500.0,20.1615,20.1684,20.1406,20.1545,414500.0
2012-05-01 13:15:00,28.93,28.93,28.92,28.93,234400.0,20.1545,20.1545,20.1475,20.1545,234400.0
2012-05-01 13:20:00,28.93,28.95,28.91,28.95,389800.0,20.1545,20.1684,20.1406,20.1684,389800.0
2012-05-01 13:25:00,28.95,28.97,28.94,28.96,188200.0,20.1684,20.1824,20.1615,20.1754,188200.0
2012-05-01 13:30:00,28.95,28.97,28.93,28.94,218900.0,20.1684,20.1824,20.1545,20.1615,218900.0
2012-05-01 13:35:00,28.94,28.96,28.91,28.96,317900.0,20.1615,20.1754,20.1406,20.1754,317900.0
2012-05-01 13:40:00,28.96,28.96,28.94,28.96,307000.0,20.1754,20.1754,20.1615,20.1754,307000.0
2012-05-01 13:45:00,28.96,28.97,28.94,28.96,312100.0,20.1754,20.1824,20.1615,20.1754,312100.0
2012-05-01 13:50:00,28.96,29.0,28.94,28.96,669900.0,20.1754,20.2033,20.1615,20.1754,669900.0
2012-05-01 13:55:00,28.95,29.03,28.95,29.02,682800.0,20.1684,20.2242,20.1684,20.2172,682800.0
2012-05-01 14:00:00,29.02,29.03,28.98,29.0,404200.0,20.2172,20.2242,20.1893,20.2033,404200.0
2012-05-01 14:05:00,29.0,29.01,28.98,29.01,290300.0,20.2033,20.2102,20.1893,20.2102,290300.0
2012-05-01 14:10:00,29.01,29.01,28.97,28.98,284300.0,20.2102,20.2102,20.1824,20.1893,284300.0
2012-05-01 14:15:00,28.97,29.02,28.97,29.0,247200.0,20.1824,20.2172,20.1824,20.2033,247200.0
2012-05-01 14:20:00,29.01,29.01,28.99,29.01,292600.0,20.2102,20.2102,20.1963,20.2102,292600.0
2012-05-01 14:25:00,29.0,29.02,28.97,29.01,516500.0,20.2033,20.2172,20.1824,20.2102,516500.0
2012-05-01 14:30:00,29.01,29.02,28.99,29.01,261800.0,20.2102,20.2172,20.1963,20.2102,261800.0
2012-05-01 14:35:00,29.01,29.04,29.0,29.01,280000.0,20.2102,20.2311,20.2033,20.2102,280000.0
2012-05-01 14:40:00,29.01,29.01,28.96,28.97,341200.0,20.2102,20.2102,20.1754,20.1824,341200.0
2012-05-01 14:45:00,28.97,28.98,28.92,28.93,434900.0,20.1824,20.1893,20.1475,20.1545,434900.0
2012-05-01 14:50:00,28.93,28.96,28.92,28.93,573100.0,20.1545,20.1754,20.1475,20.1545,573100.0
2012-05-01 14:55:00,28.93,28.93,28.92,28.93,162100.0,20.1545,20.1545,20.1475,20.1545,162100.0
2012-05-01 15:00:00,28.93,28.99,28.92,28.98,566100.0,20.1545,20.1963,20.1475,20.1893,566100.0
2012-05-01 15:05:00,28.98,28.99,28.95,28.96,260500.0,20.1893,20.1963,20.1684,20.1754,260500.0
2012-05-01 15:10:00,28.96,28.98,28.95,28.95,355300.0,20.1754,20.1893,20.1684,20.1684,355300.0
2012-05-01 15:15:00,28.95,28.97,28.94,28.97,268900.0,20.1684,20.1824,20.1615,20.1824,268900.0
2012-05-01 15:20:00,28.96,28.98,28.96,28.97,470200.0,20.1754,20.1893,20.1754,20.1824,470200.0
2012-05-01 15:25:00,28.98,29.03,28.97,29.01,700800.0,20.1893,20.2242,20.1824,20.2102,700800.0
2012-05-01 15:30:00,29.0,29.01,28.99,29.0,645900.0,20.2033,20.2102,20.1963,20.2033,645900.0
2012-05-01 15:35:00,29.0,29.01,28.95,28.98,970300.0,20.2033,20.2102,20.1684,20.1893,970300.0
2012-05-01 15:40:00,28.97,29.01,28.75,29.0,1018900.0,20.1824,20.2102,20.0291,20.2033,1018900.0
2012-05-01 15:45:00,28.99,29.03,28.93,29.01,1661300.0,20.1963,20.2242,20.1545,20.2102,1661300.0
2012-05-01 15:50:00,29.02,29.05,28.99,29.02,2062900.0,20.2172,20.2381,20.1963,20.2172,2062900.0
2012-05-01 15:55:00,29.02,29.02,28.94,28.95,2272500.0,20.2172,20.2172,20.1615,20.1684,2272500.0
2012-05-02 09:30:00,28.82,28.88,28.76,28.86,1225500.0,20.0779,20.1197,20.0361,20.1057,1225500.0
2012-05-02 09:35:00,28.85,28.85,28.81,28.82,541000.0,20.0988,20.0988,20.0709,20.0779,541000.0
2012-05-02 09:40:00,28.82,28.89,28.81,28.81,621300.0,20.0779,20.1266,20.0709,20.0709,621300.0
2012-05-02 09:45:00,28.82,28.85,28.79,28.82,869500.0,20.0779,20.0988,20.057,20.0779,869500.0
2012-05-02 09:50:00,28.82,28.82,28.79,28.79,563400.0,20.0779,20.0779,20.057,20.057,563400.0
2012-05-02 09:55:00,28.79,28.83,28.79,28.82,388100.0,20.057,20.0848,20.057,20.0779,388100.0
2012-05-02 10:00:00,28.82,28.83,28.72,28.78,611700.0,20.0779,20.0848,20.0082,20.05,611700.0
2012-05-02 10:05:00,28.78,28.86,28.77,28.85,401900.0,20.05,20.1057,20.043,20.0988,401900.0
2012-05-02 10:10:00,28.85,28.86,28.81,28.83,309600.0,20.0988,20.1057,20.0709,20.0848,309600.0
2012-05-02 10:15:00,28.82,28.83,28.79,28.82,360600.0,20.0779,20.0848,20.057,20.0779,360600.0
2012-05-02 10:20:00,28.83,28.83,28.8,28.82,251500.0,20.0848,20.0848,20.0639,20.0779,251500.0
2012-05-02 10:25:00,28.82,28.82,28.78,28.79,364000.0,20.0779,20.0779,20.05,20.057,364000.0
2012-05-02 10:30:00,28.78,28.83,28.75,28.82,470100.0,20.05,20.0848,20.0291,20.0779,470100.0
2012-05-02 10:35:00,28.82,28.85,28.79,28.83,391700.0,20.0779,20.0988,20.057,20.0848,391700.0
2012-05-02 10:40:00,28.83,28.85,28.82,28.85,241200.0,20.0848,20.0988,20.0779,20.0988,241200.0
2012-05-02 10:45:00,28.85,28.9,28.84,28.85,810600.0,20.0988,20.1336,20.0918,20.0988,810600.0
2012-05-02 10:50:00,28.86,28.88,28.84,28.88,217600.0,20.1057,20.1197,20.0918,20.1197,217600.0
2012-05-02 10:55:00,28.88,28.9,28.85,28.86,666500.0,20.1197,20.1336,20.0988,20.1057,666500.0
2012-05-02 11:00:00,28.86,28.88,28.84,28.85,393700.0,20.1057,20.1197,20.0918,20.0988,393700.0
2012-05-02 11:05:00,28.85,28.87,28.8,28.82,391000.0,20.0988,20.1127,20.0639,20.0779,391000.0
2012-05-02 11:10:00,28.81,28.87,28.81,28.86,804200.0,20.0709,20.1127,20.0709,20.1057,804200.0
2012-05-02 11:15:00,28.86,28.87,28.84,28.85,222700.0,20.1057,20.1127,20.0918,20.0988,222700.0
2012-05-02 11:20:00,28.85,28.87,28.84,28.85,290100.0,20.0988,20.1127,20.0918,20.0988,290100.0
2012-05-02 11:25:00,28.85,28.88,28.84,28.87,209300.0,20.0988,20.1197,20.0918,20.1127,209300.0
2012-05-02 11:30:00,28.88,28.89,28.87,28.89,127700.0,20.1197,20.1266,20.1127,20.1266,127700.0
2012-05-02 11:35:00,28.89,28.94,28.88,28.94,287400.0,20.1266,20.1615,20.1197,20.1615,287400.0
2012-05-02 11:40:00,28.94,28.96,28.93,28.95,411700.0,20.1615,20.1754,20.1545,20.1684,411700.0
2012-05-02 11:45:00,28.96,29.03,28.95,29.02,796400.0,20.1754,20.2242,20.1684,20.2172,796400.0
2012-05-02 11:50:00,29.02,29.03,29.0,29.01,202700.0,20.2172,20.2242,20.2033,20.2102,202700.0
2012-05-02 11:55:00,29.01,29.01,28.96,28.98,310200.0,20.2102,20.2102,20.1754,20.1893,310200.0
2012-05-02 12:00:00,28.98,28.99,28.95,28.99,178100.0,20.1893,20.1963,20.1684,20.1963,178100.0
2012-05-02 12:05:00,28.99,29.0,28.98,28.99,139500.0,20.1963,20.2033,20.1893,20.1963,139500.0
2012-05-02 12:10:00,28.99,29.02,28.98,29.01,220100.0,20.1963,20.2172,20.1893,20.2102,220100.0
2012-05-02 12:15:00,29.01,29.05,29.0,29.05,326400.0,20.2102,20.2381,20.2033,20.2381,326400.0
2012-05-02 12:20:00,29.05,29.1,29.04,29.08,707600.0,20.2381,20.2729,20.2311,20.259,707600.0
2012-05-02 12:25:00,29.07,29.15,29.06,29.15,527900.0,20.252,20.3078,20.2451,20.3078,527900.0
2012-05-02 12:30:00,29.15,29.16,29.14,29.16,247000.0,20.3078,20.3147,20.3008,20.3147,247000.0
2012-05-02 12:35:00,29.16,29.2,29.15,29.19,666700.0,20.3147,20.3426,20.3078,20.3356,666700.0
2012-05-02 12:40:00,29.19,29.19,29.16,29.16,457700.0,20.3356,20.3356,20.3147,20.3147,457700.0
2012-05-02 12:45:00,29.16,29.18,29.16,29.17,291600.0,20.3147,20.3287,20.3147,20.3217,291600.0
2012-05-02 12:50:00,29.17,29.18,29.16,29.18,149100.0,20.3217,20.3287,20.3147,20.3287,149100.0
2012-05-02 12:55:00,29.18,29.24,29.17,29.23,734300.0,20.3287,20.3705,20.3217,20.3635,734300.0
2012-05-02 13:00:00,29.23,29.24,29.2,29.21,434600.0,20.3635,20.3705,20.3426,20.3496,434600.0
2012-05-02 13:05:00,29.21,29.23,29.19,29.22,364100.0,20.3496,20.3635,20.3356,20.3565,364100.0
2012-05-02 13:10:00,29.22,29.23,29.21,29.23,253400.0,20.3565,20.3635,20.3496,20.3635,253400.0
2012-05-02 13:15:00,29.23,29.27,29.22,29.24,684400.0,20.3635,20.3914,20.3565,20.3705,684400.0
2012-05-02 13:20:00,29.24,29.25,29.22,29.24,318800.0,20.3705,20.3774,20.3565,20.3705,318800.0
2012-05-02 13:25:00,29.24,29.25,29.21,29.23,398000.0,20.3705,20.3774,20.3496,20.3635,398000.0
2012-05-02 13:30:00,29.23,29.23,29.19,29.2,225000.0,20.3635,20.3635,20.3356,20.3426,225000.0
2012-05-02 13:35:00,29.2,29.22,29.17,29.21,378500.0,20.3426,20.3565,20.3217,20.3496,378500.0
2012-05-02 13:40:00,29.21,29.23,29.16,29.2,628000.0,20.3496,20.3635,20.3147,20.3426,628000.0
2012-05-02 13:45:00,29.2,29.22,29.18,29.21,297200.0,20.3426,20.3565,20.3287,20.3496,297200.0
2012-05-02 13:50:00,29.21,29.23,29.2,29.21,274500.0,20.3496,20.3635,20.3426,20.3496,274500.0
2012-05-02 13:55:00,29.21,29.22,29.21,29.22,159900.0,20.3496,20.3565,20.3496,20.3565,159900.0
2012-05-02 14:00:00,29.21,29.22,29.21,29.22,198700.0,20.3496,20.3565,20.3496,20.3565,198700.0
2012-05-02 14:05:00,29.22,29.24,29.21,29.22,242700.0,20.3565,20.3705,20.3496,20.3565,242700.0
2012-05-02 14:10:00,29.23,29.23,29.21,29.23,222300.0,20.3635,20.3635,20.3496,20.3635,222300.0
2012-05-02 14:15:00,29.23,29.23,29.22,29.23,138200.0,20.3635,20.3635,20.3565,20.3635,138200.0
2012-05-02 14:20:00,29.23,29.23,29.21,29.21,727700.0,20.3635,20.3635,20.3496,20.3496,727700.0
2012-05-02 14:25:00,29.21,29.24,29.21,29.24,344500.0,20.3496,20.3705,20.3496,20.3705,344500.0
2012-05-02 14:30:00,29.24,29.24,29.2,29.21,420600.0,20.3705,20.3705,20.3426,20.3496,420600.0
2012-05-02 14:35:00,29.21,29.22,29.18,29.2,484100.0,20.3496,20.3565,20.3287,20.3426,484100.0
2012-05-02 14:40:00,29.2,29.2,29.17,29.18,302700.0,20.3426,20.3426,20.3217,20.3287,302700.0
2012-05-02 14:45:00,29.18,29.19,29.17,29.19,200900.0,20.3287,20.3356,20.3217,20.3356,200900.0
2012-05-02 14:50:00,29.19,29.19,29.18,29.19,134300.0,20.3356,20.3356,20.3287,20.3356,134300.0
2012-05-02 14:55:00,29.19,29.2,29.18,29.2,181100.0,20.3356,20.3426,20.3287,20.3426,181100.0
2012-05-02 15:00:00,29.19,29.21,29.15,29.16,459800.0,20.3356,20.3496,20.3078,20.3147,459800.0
2012-05-02 15:05:00,29.16,29.16,29.15,29.16,117900.0,20.3147,20.3147,20.3078,20.3147,117900.0
2012-05-02 15:10:00,29.16,29.16,29.1,29.12,1028400.0,20.3147,20.3147,20.2729,20.2869,1028400.0
2012-05-02 15:15:00,29.12,29.17,29.11,29.15,543100.0,20.2869,20.3217,20.2799,20.3078,543100.0
2012-05-02 15:20:00,29.15,29.2,29.14,29.18,336000.0,20.3078,20.3426,20.3008,20.3287,336000.0
2012-05-02 15:25:00,29.19,29.23,29.18,29.23,653700.0,20.3356,20.3635,20.3287,20.3635,653700.0
2012-05-02 15:30:00,29.23,29.23,29.19,29.19,375300.0,20.3635,20.3635,20.3356,20.3356,375300.0
2012-05-02 15:35:00,29.2,29.2,29.18,29.2,351100.0,20.3426,20.3426,20.3287,20.3426,351100.0
2012-05-02 15:40:00,29.2,29.24,29.19,29.22,676400.0,20.3426,20.3705,20.3356,20.3565,676400.0
2012-05-02 15:45:00,29.22,29.25,29.05,29.22,703100.0,20.3565,20.3774,20.2381,20.3565,703100.0
2012-05-02 15:50:00,29.23,29.25,29.05,29.19,1550400.0,20.3635,20.3774,20.2381,20.3356,1550400.0
2012-05-02 15:55:00,29.19,29.2,29.16,29.17,1364700.0,20.3356,20.3426,20.3147,20.3217,1364700.0
2012-05-03 09:30:00,29.25,29.27,29.17,29.2,1277100.0,20.5273,20.5413,20.4711,20.4922,1277100.0
2012-05-03 09:35:00,29.19,29.22,29.08,29.2,677900.0,20.4852,20.5062,20.408,20.4922,677900.0
2012-05-03 09:40:00,29.2,29.25,29.16,29.24,613200.0,20.4922,20.5273,20.4641,20.5202,613200.0
2012-05-03 09:45:00,29.23,29.26,29.21,29.22,410800.0,20.5132,20.5343,20.4992,20.5062,410800.0
2012-05-03 09:50:00,29.21,29.22,29.16,29.17,773900.0,20.4992,20.5062,20.4641,20.4711,773900.0
2012-05-03 09:55:00,29.17,29.17,29.09,29.13,819700.0,20.4711,20.4711,20.415,20.443,819700.0
2012-05-03 10:00:00,29.13,29.13,29.05,29.07,847100.0,20.443,20.443,20.3869,20.4009,847100.0
2012-05-03 10:05:00,29.08,29.13,29.01,29.11,556900.0,20.408,20.443,20.3588,20.429,556900.0
2012-05-03 10:10:00,29.12,29.13,29.03,29.08,806100.0,20.436,20.443,20.3729,20.408,806100.0
2012-05-03 10:15:00,29.08,29.11,29.06,29.1,549200.0,20.408,20.429,20.3939,20.422,549200.0
2012-05-03 10:20:00,29.1,29.11,29.07,29.11,418000.0,20.422,20.429,20.4009,20.429,418000.0
2012-05-03 10:25:00,29.11,29.15,29.11,29.14,307300.0,20.429,20.4571,20.429,20.4501,307300.0
2012-05-03 10:30:00,29.15,29.15,29.1,29.11,402100.0,20.4571,20.4571,20.422,20.429,402100.0
2012-05-03 10:35:00,29.12,29.12,29.07,29.1,267300.0,20.436,20.436,20.4009,20.422,267300.0
2012-05-03 10:40:00,29.1,29.1,29.04,29.05,242300.0,20.422,20.422,20.3799,20.3869,242300.0
2012-05-03 10:45:00,29.05,29.05,29.0,29.0,448000.0,20.3869,20.3869,20.3518,20.3518,448000.0
2012-05-03 10:50:00,29.0,29.01,28.92,28.95,578600.0,20.3518,20.3588,20.2957,20.3167,578600.0
2012-05-03 10:55:00,28.95,29.03,28.94,29.0,446000.0,20.3167,20.3729,20.3097,20.3518,446000.0
2012-05-03 11:00:00,29.0,29.02,28.99,29.0,305000.0,20.3518,20.3658,20.3448,20.3518,305000.0
2012-05-03 11:05:00,29.0,29.02,28.99,29.0,222000.0,20.3518,20.3658,20.3448,20.3518,222000.0
2012-05-03 11:10:00,29.0,29.02,29.0,29.0,219600.0,20.3518,20.3658,20.3518,20.3518,219600.0
2012-05-03 11:15:00,29.01,29.03,29.0,29.0,460800.0,20.3588,20.3729,20.3518,20.3518,460800.0
2012-05-03 11:20:00,29.0,29.01,28.98,28.98,494200.0,20.3518,20.3588,20.3378,20.3378,494200.0
2012-05-03 11:25:00,28.98,28.99,28.93,28.94,439000.0,20.3378,20.3448,20.3027,20.3097,439000.0
2012-05-03 11:30:00,28.94,28.97,28.9,28.91,475700.0,20.3097,20.3308,20.2816,20.2887,475700.0
2012-05-03 11:35:00,28.9,28.91,28.85,28.87,584000.0,20.2816,20.2887,20.2465,20.2606,584000.0
2012-05-03 11:40:00,28.88,28.9,28.86,28.9,440900.0,20.2676,20.2816,20.2536,20.2816,440900.0
2012-05-03 11:45:00,28.9,28.9,28.73,28.73,1242800.0,20.2816,20.2816,20.1623,20.1623,1242800.0
2012-05-03 11:50:00,28.73,28.79,28.73,28.78,756200.0,20.1623,20.2044,20.1623,20.1974,756200.0
2012-05-03 11:55:00,28.78,28.78,28.72,28.73,581700.0,20.1974,20.1974,20.1553,20.1623,581700.0
2012-05-03 12:00:00,28.74,28.74,28.64,28.68,1006700.0,20.1693,20.1693,20.0992,20.1272,1006700.0
2012-05-03 12:05:00,28.68,28.68,28.6,28.66,760900.0,20.1272,20.1272,20.0711,20.1132,760900.0
2012-05-03 12:10:00,28.66,28.67,28.64,28.65,359100.0,20.1132,20.1202,20.0992,20.1062,359100.0
2012-05-03 12:15:00,28.65,28.69,28.65,28.69,419400.0,20.1062,20.1343,20.1062,20.1343,419400.0
2012-05-03 12:20:00,28.69,28.7,28.66,28.68,671000.0,20.1343,20.1413,20.1132,20.1272,671000.0
2012-05-03 12:25:00,28.67,28.69,28.65,28.66,390000.0,20.1202,20.1343,20.1062,20.1132,390000.0
2012-05-03 12:30:00,28.66,28.67,28.56,28.61,823500.0,20.1132,20.1202,20.043,20.0781,823500.0
2012-05-03 12:35:00,28.61,28.69,28.61,28.69,341400.0,20.0781,20.1343,20.0781,20.1343,341400.0
2012-05-03 12:40:00,28.69,28.7,28.63,28.64,327800.0,20.1343,20.1413,20.0922,20.0992,327800.0
2012-05-03 12:45:00,28.63,28.66,28.63,28.66,161900.0,20.0922,20.1132,20.0922,20.1132,161900.0
2012-05-03 12:50:00,28.66,28.68,28.64,28.65,344800.0,20.1132,20.1272,20.0992,20.1062,344800.0
2012-05-03 12:55:00,28.65,28.65,28.59,28.6,407100.0,20.1062,20.1062,20.0641,20.0711,407100.0
2012-05-03 13:00:00,28.61,28.61,28.58,28.6,352200.0,20.0781,20.0781,20.0571,20.0711,352200.0
2012-05-03 13:05:00,28.59,28.6,28.54,28.55,306300.0,20.0641,20.0711,20.029,20.036,306300.0
2012-05-03 13:10:00,28.55,28.56,28.52,28.54,437900.0,20.036,20.043,20.015,20.029,437900.0
2012-05-03 13:15:00,28.54,28.59,28.52,28.59,343200.0,20.029,20.0641,20.015,20.0641,343200.0
2012-05-03 13:20:00,28.59,28.61,28.58,28.59,176800.0,20.0641,20.0781,20.0571,20.0641,176800.0
2012-05-03 13:25:00,28.6,28.62,28.59,28.62,299300.0,20.0711,20.0851,20.0641,20.0851,299300.0
2012-05-03 13:30:00,28.62,28.62,28.58,28.59,354800.0,20.0851,20.0851,20.0571,20.0641,354800.0
2012-05-03 13:35:00,28.6,28.61,28.56,28.56,371200.0,20.0711,20.0781,20.043,20.043,371200.0
2012-05-03 13:40:00,28.57,28.57,28.47,28.47,706900.0,20.05,20.05,19.9799,19.9799,706900.0
2012-05-03 13:45:00,28.48,28.49,28.44,28.45,617500.0,19.9869,19.9939,19.9588,19.9658,617500.0
2012-05-03 13:50:00,28.46,28.48,28.42,28.46,523700.0,19.9728,19.9869,19.9448,19.9728,523700.0
2012-05-03 13:55:00,28.46,28.48,28.44,28.45,317200.0,19.9728,19.9869,19.9588,19.9658,317200.0
2012-05-03 14:00:00,28.44,28.48,28.42,28.46,318600.0,19.9588,19.9869,19.9448,19.9728,318600.0
2012-05-03 14:05:00,28.47,28.48,28.44,28.46,237700.0,19.9799,19.9869,19.9588,19.9728,237700.0
2012-05-03 14:10:00,28.46,28.49,28.42,28.43,575000.0,19.9728,19.9939,19.9448,19.9518,575000.0
2012-05-03 14:15:00,28.44,28.5,28.43,28.5,461600.0,19.9588,20.0009,19.9518,20.0009,461600.0
2012-05-03 14:20:00,28.5,28.52,28.49,28.51,224300.0,20.0009,20.015,19.9939,20.0079,224300.0
2012-05-03 14:25:00,28.51,28.54,28.51,28.52,261400.0,20.0079,20.029,20.0079,20.015,261400.0
2012-05-03 14:30:00,28.53,28.56,28.52,28.56,231900.0,20.022,20.043,20.015,20.043,231900.0
2012-05-03 14:35:00,28.55,28.58,28.54,28.54,295400.0,20.036,20.0571,20.029,20.029,295400.0
2012-05-03 14:40:00,28.55,28.56,28.52,28.54,475700.0,20.036,20.043,20.015,20.029,475700.0
2012-05-03 14:45:00,28.54,28.57,28.52,28.54,748500.0,20.029,20.05,20.015,20.029,748500.0
2012-05-03 14:50:00,28.53,28.56,28.53,28.55,273400.0,20.022,20.043,20.022,20.036,273400.0
2012-05-03 14:55:00,28.55,28.56,28.54,28.56,143500.0,20.036,20.043,20.029,20.043,143500.0
2012-05-03 15:00:00,28.55,28.57,28.54,28.57,196700.0,20.036,20.05,20.029,20.05,196700.0
2012-05-03 15:05:00,28.57,28.57,28.53,28.53,334500.0,20.05,20.05,20.022,20.022,334500.0
2012-05-03 15:10:00,28.54,28.55,28.51,28.54,273500.0,20.029,20.036,20.0079,20.029,273500.0
2012-05-03 15:15:00,28.54,28.62,28.54,28.62,460400.0,20.029,20.0851,20.029,20.0851,460400.0
2012-05-03 15:20:00,28.62,28.7,28.6,28.67,766300.0,20.0851,20.1413,20.0711,20.1202,766300.0
2012-05-03 15:25:00,28.67,28.71,28.67,28.68,345100.0,20.1202,20.1483,20.1202,20.1272,345100.0
2012-05-03 15:30:00,28.68,28.7,28.66,28.67,362900.0,20.1272,20.1413,20.1132,20.1202,362900.0
2012-05-03 15:35:00,28.66,28.67,28.57,28.57,392000.0,20.1132,20.1202,20.05,20.05,392000.0
2012-05-03 15:40:00,28.57,28.59,28.56,28.57,510100.0,20.05,20.0641,20.043,20.05,510100.0
2012-05-03 15:45:00,28.57,28.58,28.5,28.52,902600.0,20.05,20.0571,20.0009,20.015,902600.0
2012-05-03 15:50:00,28.52,28.54,28.48,28.5,1047000.0,20.015,20.029,19.9869,20.0009,1047000.0
2012-05-03 15:55:00,28.5,28.57,28.49,28.56,1422900.0,20.0009,20.05,19.9939,20.043,1422900.0
2012-05-04 09:30:00,28.34,28.36,28.23,28.31,807100.0,19.8886,19.9027,19.8114,19.8676,807100.0
2012-05-04 09:35:00,28.31,28.36,28.27,28.29,523700.0,19.8676,19.9027,19.8395,19.8535,523700.0
2012-05-04 09:40:00,28.29,28.34,28.2,28.28,669600.0,19.8535,19.8886,19.7904,19.8465,669600.0
2012-05-04 09:45:00,28.28,28.37,28.26,28.35,431300.0,19.8465,19.9097,19.8325,19.8957,431300.0
2012-05-04 09:50:00,28.36,28.38,28.3,28.3,382200.0,19.9027,19.9167,19.8606,19.8606,382200.0
2012-05-04 09:55:00,28.3,28.31,28.17,28.19,619400.0,19.8606,19.8676,19.7693,19.7834,619400.0
2012-05-04 10:00:00,28.19,28.21,28.16,28.2,541800.0,19.7834,19.7974,19.7623,19.7904,541800.0
2012-05-04 10:05:00,28.21,28.26,28.19,28.22,415600.0,19.7974,19.8325,19.7834,19.8044,415600.0
2012-05-04 10:10:00,28.22,28.25,28.16,28.19,393800.0,19.8044,19.8255,19.7623,19.7834,393800.0
2012-05-04 10:15:00,28.19,28.19,28.08,28.08,687500.0,19.7834,19.7834,19.7062,19.7062,687500.0
2012-05-04 10:20:00,28.09,28.11,28.06,28.08,772000.0,19.7132,19.7272,19.6921,19.7062,772000.0
2012-05-04 10:25:00,28.08,28.09,28.01,28.02,946500.0,19.7062,19.7132,19.657,19.6641,946500.0
2012-05-04 10:30:00,28.02,28.03,27.96,27.99,454600.0,19.6641,19.6711,19.622,19.643,454600.0
2012-05-04 10:35:00,27.99,28.08,27.97,28.08,393000.0,19.643,19.7062,19.629,19.7062,393000.0
2012-05-04 10:40:00,28.07,28.11,28.06,28.11,287900.0,19.6992,19.7272,19.6921,19.7272,287900.0
2012-05-04 10:45:00,28.11,28.12,28.09,28.12,226100.0,19.7272,19.7342,19.7132,19.7342,226100.0
2012-05-04 10:50:00,28.12,28.12,28.06,28.09,630300.0,19.7342,19.7342,19.6921,19.7132,630300.0
2012-05-04 10:55:00,28.09,28.14,28.08,28.12,283100.0,19.7132,19.7483,19.7062,19.7342,283100.0
2012-05-04 11:00:00,28.12,28.15,28.02,28.04,605400.0,19.7342,19.7553,19.6641,19.6781,605400.0
2012-05-04 11:05:00,28.05,28.06,28.0,28.04,574300.0,19.6851,19.6921,19.65,19.6781,574300.0
2012-05-04 11:10:00,28.04,28.07,28.02,28.02,282800.0,19.6781,19.6992,19.6641,19.6641,282800.0
2012-05-04 11:15:00,28.02,28.05,27.98,28.02,508500.0,19.6641,19.6851,19.636,19.6641,508500.0
2012-05-04 11:20:00,28.02,28.02,27.95,27.96,404300.0,19.6641,19.6641,19.6149,19.622,404300.0
2012-05-04 11:25:00,27.96,28.0,27.95,27.96,288400.0,19.622,19.65,19.6149,19.622,288400.0
2012-05-04 11:30:00,27.96,27.98,27.9,27.92,433700.0,19.622,19.636,19.5798,19.5939,433700.0
2012-05-04 11:35:00,27.91,27.92,27.84,27.85,495300.0,19.5869,19.5939,19.5377,19.5448,495300.0
2012-05-04 11:40:00,27.85,27.95,27.84,27.91,491200.0,19.5448,19.6149,19.5377,19.5869,491200.0
2012-05-04 11:45:00,27.91,27.93,27.88,27.92,202200.0,19.5869,19.6009,19.5658,19.5939,202200.0
2012-05-04 11:50:00,27.92,27.94,27.88,27.94,259000.0,19.5939,19.6079,19.5658,19.6079,259000.0
2012-05-04 11:55:00,27.94,27.95,27.91,27.93,220000.0,19.6079,19.6149,19.5869,19.6009,220000.0
2012-05-04 12:00:00,27.94,27.98,27.93,27.98,139300.0,19.6079,19.636,19.6009,19.636,139300.0
2012-05-04 12:05:00,27.98,28.01,27.97,28.01,128600.0,19.636,19.657,19.629,19.657,128600.0
2012-05-04 12:10:00,28.01,28.02,28.0,28.0,361000.0,19.657,19.6641,19.65,19.65,361000.0
2012-05-04 12:15:00,28.0,28.01,27.96,27.99,258800.0,19.65,19.657,19.622,19.643,258800.0
2012-05-04 12:20:00,27.98,27.99,27.91,27.91,231800.0,19.636,19.643,19.5869,19.5869,231800.0
2012-05-04 12:25:00,27.91,27.94,27.91,27.93,158500.0,19.5869,19.6079,19.5869,19.6009,158500.0
2012-05-04 12:30:00,27.92,27.94,27.91,27.93,308400.0,19.5939,19.6079,19.5869,19.6009,308400.0
2012-05-04 12:35:00,27.92,27.94,27.88,27.91,608100.0,19.5939,19.6079,19.5658,19.5869,608100.0
2012-05-04 12:40:00,27.9,27.95,27.89,27.94,214300.0,19.5798,19.6149,19.5728,19.6079,214300.0
2012-05-04 12:45:00,27.94,27.98,27.93,27.98,302800.0,19.6079,19.636,19.6009,19.636,302800.0
2012-05-04 12:50:00,27.98,28.0,27.95,27.95,375500.0,19.636,19.65,19.6149,19.6149,375500.0
2012-05-04 12:55:00,27.95,27.97,27.93,27.97,187500.0,19.6149,19.629,19.6009,19.629,187500.0
2012-05-04 13:00:00,27.97,27.99,27.94,27.94,223700.0,19.629,19.643,19.6079,19.6079,223700.0
2012-05-04 13:05:00,27.94,28.01,27.93,28.0,424600.0,19.6079,19.657,19.6009,19.65,424600.0
2012-05-04 13:10:00,27.99,28.01,27.96,27.96,353900.0,19.643,19.657,19.622,19.622,353900.0
2012-05-04 13:15:00,27.96,28.01,27.96,27.99,150700.0,19.622,19.657,19.622,19.643,150700.0
2012-05-04 13:20:00,27.99,28.0,27.95,27.96,334400.0,19.643,19.65,19.6149,19.622,334400.0
2012-05-04 13:25:00,27.95,28.02,27.95,28.02,269500.0,19.6149,19.6641,19.6149,19.6641,269500.0
2012-05-04 13:30:00,28.02,28.06,28.01,28.05,250600.0,19.6641,19.6921,19.657,19.6851,250600.0
2012-05-04 13:35:00,28.05,28.05,27.95,27.95,643700.0,19.6851,19.6851,19.6149,19.6149,643700.0
2012-05-04 13:40:00,27.95,27.97,27.95,27.96,127300.0,19.6149,19.629,19.6149,19.622,127300.0
2012-05-04 13:45:00,27.96,27.99,27.95,27.98,400600.0,19.622,19.643,19.6149,19.636,400600.0
2012-05-04 13:50:00,27.98,28.01,27.98,28.0,155800.0,19.636,19.657,19.636,19.65,155800.0
2012-05-04 13:55:00,27.99,28.0,27.96,27.96,132000.0,19.643,19.65,19.622,19.622,132000.0
2012-05-04 14:00:00,27.96,27.98,27.94,27.98,491000.0,19.622,19.636,19.6079,19.636,491000.0
2012-05-04 14:05:00,27.97,28.0,27.95,27.98,419700.0,19.629,19.65,19.6149,19.636,419700.0
2012-05-04 14:10:00,27.97,27.98,27.94,27.94,268300.0,19.629,19.636,19.6079,19.6079,268300.0
2012-05-04 14:15:00,27.94,27.97,27.92,27.97,200000.0,19.6079,19.629,19.5939,19.629,200000.0
2012-05-04 14:20:00,27.96,27.99,27.95,27.99,114300.0,19.622,19.643,19.6149,19.643,114300.0
2012-05-04 14:25:00,27.99,27.99,27.97,27.98,130400.0,19.643,19.643,19.629,19.636,130400.0
2012-05-04 14:30:00,27.98,27.99,27.97,27.99,159700.0,19.636,19.643,19.629,19.643,159700.0
2012-05-04 14:35:00,27.99,27.99,27.94,27.96,368200.0,19.643,19.643,19.6079,19.622,368200.0
2012-05-04 14:40:00,27.96,27.96,27.91,27.93,367800.0,19.622,19.622,19.5869,19.6009,367800.0
2012-05-04 14:45:00,27.92,27.95,27.89,27.93,464700.0,19.5939,19.6149,19.5728,19.6009,464700.0
2012-05-04 14:50:00,27.92,27.93,27.88,27.9,414000.0,19.5939,19.6009,19.5658,19.5798,414000.0
2012-05-04 14:55:00,27.89,27.96,27.89,27.94,207500.0,19.5728,19.622,19.5728,19.6079,207500.0
2012-05-04 15:00:00,27.94,27.98,27.94,27.97,324600.0,19.6079,19.636,19.6079,19.629,324600.0
2012-05-04 15:05:00,27.97,27.97,27.93,27.95,248400.0,19.629,19.629,19.6009,19.6149,248400.0
2012-05-04 15:10:00,27.95,27.96,27.93,27.94,283300.0,19.6149,19.622,19.6009,19.6079,283300.0
2012-05-04 15:15:00,27.94,27.96,27.93,27.94,205900.0,19.6079,19.622,19.6009,19.6079,205900.0
2012-05-04 15:20:00,27.94,27.94,27.92,27.93,173900.0,19.6079,19.6079,19.5939,19.6009,173900.0
2012-05-04 15:25:00,27.92,27.93,27.9,27.91,317400.0,19.5939,19.6009,19.5798,19.5869,317400.0
2012-05-04 15:30:00,27.91,27.95,27.9,27.94,373000.0,19.5869,19.6149,19.5798,19.6079,373000.0
2012-05-04 15:35:00,27.94,27.97,27.92,27.96,521000.0,19.6079,19.629,19.5939,19.622,521000.0
2012-05-04 15:40:00,27.96,28.0,27.95,28.0,352900.0,19.622,19.65,19.6149,19.65,352900.0
2012-05-04 15:45:00,28.0,28.06,27.99,28.04,764600.0,19.65,19.6921,19.643,19.6781,764600.0
2012-05-04 15:50:00,28.03,28.04,27.99,28.0,1273700.0,19.6711,19.6781,19.643,19.65,1273700.0
2012-05-04 15:55:00,28.01,28.01,27.9,27.9,1917900.0,19.657,19.657,19.5798,19.5798,1917900.0
2012-05-07 09:30:00,27.83,27.9,27.76,27.88,1689800.0,19.5307,19.5798,19.4816,19.5658,1689800.0
2012-05-07 09:35:00,27.88,27.89,27.8,27.82,810000.0,19.5658,19.5728,19.5097,19.5237,810000.0
2012-05-07 09:40:00,27.83,27.92,27.82,27.85,765700.0,19.5307,19.5939,19.5237,19.5448,765700.0
2012-05-07 09:45:00,27.85,27.9,27.8,27.8,407000.0,19.5448,19.5798,19.5097,19.5097,407000.0
2012-05-07 09:50:00,27.8,27.85,27.8,27.8,586200.0,19.5097,19.5448,19.5097,19.5097,586200.0
2012-05-07 09:55:00,27.8,27.82,27.75,27.81,467500.0,19.5097,19.5237,19.4746,19.5167,467500.0
2012-05-07 10:00:00,27.81,27.85,27.8,27.81,423000.0,19.5167,19.5448,19.5097,19.5167,423000.0
2012-05-07 10:05:00,27.81,27.82,27.75,27.76,565900.0,19.5167,19.5237,19.4746,19.4816,565900.0
2012-05-07 10:10:00,27.76,27.78,27.68,27.7,733100.0,19.4816,19.4956,19.4255,19.4395,733100.0
2012-05-07 10:15:00,27.7,27.79,27.69,27.79,647100.0,19.4395,19.5027,19.4325,19.5027,647100.0
2012-05-07 10:20:00,27.78,27.82,27.76,27.82,446600.0,19.4956,19.5237,19.4816,19.5237,446600.0
2012-05-07 10:25:00,27.82,27.82,27.73,27.73,398500.0,19.5237,19.5237,19.4605,19.4605,398500.0
2012-05-07 10:30:00,27.73,27.75,27.69,27.72,487000.0,19.4605,19.4746,19.4325,19.4535,487000.0
2012-05-07 10:35:00,27.72,27.72,27.68,27.69,262200.0,19.4535,19.4535,19.4255,19.4325,262200.0
2012-05-07 10:40:00,27.69,27.7,27.65,27.66,564500.0,19.4325,19.4395,19.4044,19.4114,564500.0
2012-05-07 10:45:00,27.65,27.72,27.65,27.71,578600.0,19.4044,19.4535,19.4044,19.4465,578600.0
2012-05-07 10:50:00,27.72,27.8,27.71,27.79,555500.0,19.4535,19.5097,19.4465,19.5027,555500.0
2012-05-07 10:55:00,27.79,27.8,27.76,27.78,792200.0,19.5027,19.5097,19.4816,19.4956,792200.0
2012-05-07 11:00:00,27.79,27.84,27.78,27.84,419500.0,19.5027,19.5377,19.4956,19.5377,419500.0
2012-05-07 11:05:00,27.84,27.87,27.83,27.86,436400.0,19.5377,19.5588,19.5307,19.5518,436400.0
2012-05-07 11:10:00,27.86,27.91,27.84,27.85,442600.0,19.5518,19.5869,19.5377,19.5448,442600.0
2012-05-07 11:15:00,27.85,27.87,27.84,27.84,283200.0,19.5448,19.5588,19.5377,19.5377,283200.0
2012-05-07 11:20:00,27.85,27.87,27.82,27.83,424200.0,19.5448,19.5588,19.5237,19.5307,424200.0
2012-05-07 11:25:00,27.82,27.85,27.81,27.83,332200.0,19.5237,19.5448,19.5167,19.5307,332200.0
2012-05-07 11:30:00,27.84,27.89,27.82,27.89,315700.0,19.5377,19.5728,19.5237,19.5728,315700.0
2012-05-07 11:35:00,27.89,27.89,27.84,27.84,312600.0,19.5728,19.5728,19.5377,19.5377,312600.0
2012-05-07 11:40:00,27.84,27.85,27.83,27.83,198200.0,19.5377,19.5448,19.5307,19.5307,198200.0
2012-05-07 11:45:00,27.83,27.86,27.83,27.85,355900.0,19.5307,19.5518,19.5307,19.5448,355900.0
2012-05-07 11:50:00,27.86,27.89,27.85,27.87,496700.0,19.5518,19.5728,19.5448,19.5588,496700.0
2012-05-07 11:55:00,27.87,27.88,27.86,27.88,124700.0,19.5588,19.5658,19.5518,19.5658,124700.0
2012-05-07 12:00:00,27.88,27.95,27.87,27.92,529300.0,19.5658,19.6149,19.5588,19.5939,529300.0
2012-05-07 12:05:00,27.93,27.94,27.92,27.93,363000.0,19.6009,19.6079,19.5939,19.6009,363000.0
2012-05-07 12:10:00,27.92,27.93,27.89,27.9,169800.0,19.5939,19.6009,19.5728,19.5798,169800.0
2012-05-07 12:15:00,27.9,27.9,27.87,27.9,201100.0,19.5798,19.5798,19.5588,19.5798,201100.0
2012-05-07 12:20:00,27.9,27.94,27.88,27.93,413000.0,19.5798,19.6079,19.5658,19.6009,413000.0
2012-05-07 12:25:00,27.93,27.93,27.91,27.91,145600.0,19.6009,19.6009,19.5869,19.5869,145600.0
2012-05-07 12:30:00,27.92,27.98,27.91,27.96,412200.0,19.5939,19.636,19.5869,19.622,412200.0
2012-05-07 12:35:00,27.96,27.97,27.91,27.91,735600.0,19.622,19.629,19.5869,19.5869,735600.0
2012-05-07 12:40:00,27.91,27.92,27.89,27.89,490800.0,19.5869,19.5939,19.5728,19.5728,490800.0
2012-05-07 12:45:00,27.9,27.92,27.89,27.92,215800.0,19.5798,19.5939,19.5728,19.5939,215800.0
2012-05-07 12:50:00,27.92,27.94,27.91,27.91,128300.0,19.5939,19.6079,19.5869,19.5869,128300.0
2012-05-07 12:55:00,27.92,27.92,27.89,27.91,316000.0,19.5939,19.5939,19.5728,19.5869,316000.0
2012-05-07 13:00:00,27.91,27.92,27.91,27.92,104400.0,19.5869,19.5939,19.5869,19.5939,104400.0
2012-05-07 13:05:00,27.92,27.92,27.88,27.9,520000.0,19.5939,19.5939,19.5658,19.5798,520000.0
2012-05-07 13:10:00,27.91,27.92,27.89,27.91,319800.0,19.5869,19.5939,19.5728,19.5869,319800.0
2012-05-07 13:15:00,27.91,27.91,27.88,27.89,310800.0,19.5869,19.5869,19.5658,19.5728,310800.0
2012-05-07 13:20:00,27.89,27.92,27.86,27.87,512200.0,19.5728,19.5939,19.5518,19.5588,512200.0
2012-05-07 13:25:00,27.86,27.88,27.84,27.87,454500.0,19.5518,19.5658,19.5377,19.5588,454500.0
2012-05-07 13:30:00,27.88,27.89,27.87,27.89,138400.0,19.5658,19.5728,19.5588,19.5728,138400.0
2012-05-07 13:35:00,27.89,27.91,27.88,27.9,299000.0,19.5728,19.5869,19.5658,19.5798,299000.0
2012-05-07 13:40:00,27.9,27.91,27.88,27.91,305500.0,19.5798,19.5869,19.5658,19.5869,305500.0
2012-05-07 13:45:00,27.91,27.94,27.89,27.93,281500.0,19.5869,19.6079,19.5728,19.6009,281500.0
2012-05-07 13:50:00,27.93,27.94,27.91,27.92,250500.0,19.6009,19.6079,19.5869,19.5939,250500.0
2012-05-07 13:55:00,27.93,27.93,27.89,27.92,287300.0,19.6009,19.6009,19.5728,19.5939,287300.0
2012-05-07 14:00:00,27.91,27.95,27.9,27.93,483100.0,19.5869,19.6149,19.5798,19.6009,483100.0
2012-05-07 14:05:00,27.93,27.95,27.92,27.92,278400.0,19.6009,19.6149,19.5939,19.5939,278400.0
2012-05-07 14:10:00,27.92,27.93,27.9,27.92,267000.0,19.5939,19.6009,19.5798,19.5939,267000.0
2012-05-07 14:15:00,27.92,27.92,27.88,27.88,235000.0,19.5939,19.5939,19.5658,19.5658,235000.0
2012-05-07 14:20:00,27.89,27.91,27.88,27.9,385300.0,19.5728,19.5869,19.5658,19.5798,385300.0
2012-05-07 14:25:00,27.91,27.93,27.89,27.92,507400.0,19.5869,19.6009,19.5728,19.5939,507400.0
2012-05-07 14:30:00,27.91,27.92,27.87,27.87,403200.0,19.5869,19.5939,19.5588,19.5588,403200.0
2012-05-07 14:35:00,27.87,27.88,27.85,27.85,197800.0,19.5588,19.5658,19.5448,19.5448,197800.0
2012-05-07 14:40:00,27.86,27.88,27.83,27.83,466900.0,19.5518,19.5658,19.5307,19.5307,466900.0
2012-05-07 14:45:00,27.83,27.87,27.82,27.85,459700.0,19.5307,19.5588,19.5237,19.5448,459700.0
2012-05-07 14:50:00,27.85,27.86,27.81,27.82,553700.0,19.5448,19.5518,19.5167,19.5237,553700.0
2012-05-07 14:55:00,27.82,27.83,27.8,27.81,524400.0,19.5237,19.5307,19.5097,19.5167,524400.0
2012-05-07 15:00:00,27.82,27.85,27.81,27.84,432600.0,19.5237,19.5448,19.5167,19.5377,432600.0
2012-05-07 15:05:00,27.83,27.84,27.8,27.8,274200.0,19.5307,19.5377,19.5097,19.5097,274200.0
2012-05-07 15:10:00,27.8,27.86,27.8,27.84,343900.0,19.5097,19.5518,19.5097,19.5377,343900.0
2012-05-07 15:15:00,27.85,27.87,27.82,27.86,534700.0,19.5448,19.5588,19.5237,19.5518,534700.0
2012-05-07 15:20:00,27.86,27.87,27.85,27.85,448800.0,19.5518,19.5588,19.5448,19.5448,448800.0
2012-05-07 15:25:00,27.85,27.86,27.85,27.85,195000.0,19.5448,19.5518,19.5448,19.5448,195000.0
2012-05-07 15:30:00,27.85,27.91,27.85,27.9,829300.0,19.5448,19.5869,19.5448,19.5798,829300.0
2012-05-07 15:35:00,27.91,27.92,27.87,27.87,490100.0,19.5869,19.5939,19.5588,19.5588,490100.0
2012-05-07 15:40:00,27.88,27.9,27.87,27.9,303900.0,19.5658,19.5798,19.5588,19.5798,303900.0
2012-05-07 15:45:00,27.89,27.91,27.86,27.87,422400.0,19.5728,19.5869,19.5518,19.5588,422400.0
2012-05-07 15:50:00,27.86,27.87,27.75,27.76,1619200.0,19.5518,19.5588,19.4746,19.4816,1619200.0
2012-05-07 15:55:00,27.77,27.82,27.76,27.76,1841600.0,19.4886,19.5237,19.4816,19.4816,1841600.0
2012-05-08 09:30:00,27.53,27.57,27.42,27.5,1490000.0,19.3202,19.3483,19.243,19.2991,1490000.0
2012-05-08 09:35:00,27.51,27.55,27.48,27.49,910000.0,19.3062,19.3342,19.2851,19.2921,910000.0
2012-05-08 09:40:00,27.48,27.6,27.47,27.56,818000.0,19.2851,19.3693,19.2781,19.3412,818000.0
2012-05-08 09:45:00,27.55,27.56,27.49,27.51,901400.0,19.3342,19.3412,19.2921,19.3062,901400.0
2012-05-08 09:50:00,27.52,27.53,27.47,27.51,764600.0,19.3132,19.3202,19.2781,19.3062,764600.0
2012-05-08 09:55:00,27.51,27.52,27.49,27.49,561100.0,19.3062,19.3132,19.2921,19.2921,561100.0
2012-05-08 10:00:00,27.5,27.5,27.4,27.41,1099700.0,19.2991,19.2991,19.229,19.236,1099700.0
2012-05-08 10:05:00,27.42,27.43,27.37,27.4,657500.0,19.243,19.25,19.2079,19.229,657500.0
2012-05-08 10:10:00,27.4,27.41,27.33,27.34,598600.0,19.229,19.236,19.1798,19.1868,598600.0
2012-05-08 10:15:00,27.34,27.36,27.31,27.34,722900.0,19.1868,19.2009,19.1658,19.1868,722900.0
2012-05-08 10:20:00,27.34,27.36,27.32,27.32,319600.0,19.1868,19.2009,19.1728,19.1728,319600.0
2012-05-08 10:25:00,27.32,27.33,27.27,27.29,764300.0,19.1728,19.1798,19.1377,19.1518,764300.0
2012-05-08 10:30:00,27.29,27.3,27.2,27.21,788900.0,19.1518,19.1588,19.0886,19.0956,788900.0
2012-05-08 10:35:00,27.21,27.22,27.15,27.2,1142200.0,19.0956,19.1026,19.0535,19.0886,1142200.0
2012-05-08 10:40:00,27.21,27.22,27.1,27.11,1096000.0,19.0956,19.1026,19.0184,19.0254,1096000.0
2012-05-08 10:45:00,27.11,27.13,27.1,27.11,1005200.0,19.0254,19.0395,19.0184,19.0254,1005200.0
2012-05-08 10:50:00,27.11,27.21,27.11,27.19,1123100.0,19.0254,19.0956,19.0254,19.0816,1123100.0
2012-05-08 10:55:00,27.19,27.25,27.18,27.22,758400.0,19.0816,19.1237,19.0746,19.1026,758400.0
2012-05-08 11:00:00,27.21,27.22,27.14,27.14,460500.0,19.0956,19.1026,19.0465,19.0465,460500.0
2012-05-08 11:05:00,27.14,27.16,27.08,27.09,1025000.0,19.0465,19.0605,19.0044,19.0114,1025000.0
2012-05-08 11:10:00,27.09,27.09,27.05,27.07,1037900.0,19.0114,19.0114,18.9833,18.9974,1037900.0
2012-05-08 11:15:00,27.08,27.1,27.07,27.09,569200.0,19.0044,19.0184,18.9974,19.0114,569200.0
2012-05-08 11:20:00,27.09,27.09,27.07,27.09,456100.0,19.0114,19.0114,18.9974,19.0114,456100.0
2012-05-08 11:25:00,27.09,27.13,27.08,27.12,726000.0,19.0114,19.0395,19.0044,19.0325,726000.0
2012-05-08 11:30:00,27.12,27.14,27.1,27.12,545500.0,19.0325,19.0465,19.0184,19.0325,545500.0
2012-05-08 11:35:00,27.11,27.16,27.11,27.14,563300.0,19.0254,19.0605,19.0254,19.0465,563300.0
2012-05-08 11:40:00,27.15,27.16,27.11,27.13,615500.0,19.0535,19.0605,19.0254,19.0395,615500.0
2012-05-08 11:45:00,27.12,27.17,27.11,27.16,422300.0,19.0325,19.0675,19.0254,19.0605,422300.0
2012-05-08 11:50:00,27.17,27.25,27.15,27.23,624700.0,19.0675,19.1237,19.0535,19.1097,624700.0
2012-05-08 11:55:00,27.24,27.24,27.12,27.14,745600.0,19.1167,19.1167,19.0325,19.0465,745600.0
2012-05-08 12:00:00,27.14,27.15,27.11,27.11,331900.0,19.0465,19.0535,19.0254,19.0254,331900.0
2012-05-08 12:05:00,27.11,27.12,27.09,27.1,691200.0,19.0254,19.0325,19.0114,19.0184,691200.0
2012-05-08 12:10:00,27.11,27.13,27.09,27.12,372600.0,19.0254,19.0395,19.0114,19.0325,372600.0
2012-05-08 12:15:00,27.13,27.13,27.11,27.11,174300.0,19.0395,19.0395,19.0254,19.0254,174300.0
2012-05-08 12:20:00,27.11,27.12,27.11,27.11,180500.0,19.0254,19.0325,19.0254,19.0254,180500.0
2012-05-08 12:25:00,27.11,27.13,27.11,27.13,329300.0,19.0254,19.0395,19.0254,19.0395,329300.0
2012-05-08 12:30:00,27.13,27.13,27.12,27.12,102100.0,19.0395,19.0395,19.0325,19.0325,102100.0
2012-05-08 12:35:00,27.13,27.13,27.1,27.12,877800.0,19.0395,19.0395,19.0184,19.0325,877800.0
2012-05-08 12:40:00,27.12,27.12,27.07,27.08,693400.0,19.0325,19.0325,18.9974,19.0044,693400.0
2012-05-08 12:45:00,27.07,27.08,27.03,27.03,602900.0,18.9974,19.0044,18.9693,18.9693,602900.0
2012-05-08 12:50:00,27.03,27.04,27.01,27.02,557900.0,18.9693,18.9763,18.9553,18.9623,557900.0
2012-05-08 12:55:00,27.02,27.03,27.01,27.01,504300.0,18.9623,18.9693,18.9553,18.9553,504300.0
2012-05-08 13:00:00,27.02,27.07,27.01,27.06,570900.0,18.9623,18.9974,18.9553,18.9903,570900.0
2012-05-08 13:05:00,27.06,27.09,27.04,27.09,614400.0,18.9903,19.0114,18.9763,19.0114,614400.0
2012-05-08 13:10:00,27.09,27.12,27.08,27.1,420000.0,19.0114,19.0325,19.0044,19.0184,420000.0
2012-05-08 13:15:00,27.11,27.17,27.1,27.15,370600.0,19.0254,19.0675,19.0184,19.0535,370600.0
2012-05-08 13:20:00,27.14,27.15,27.12,27.12,230800.0,19.0465,19.0535,19.0325,19.0325,230800.0
2012-05-08 13:25:00,27.12,27.22,27.12,27.21,374100.0,19.0325,19.1026,19.0325,19.0956,374100.0
2012-05-08 13:30:00,27.21,27.22,27.17,27.17,352400.0,19.0956,19.1026,19.0675,19.0675,352400.0
2012-05-08 13:35:00,27.18,27.24,27.17,27.23,514700.0,19.0746,19.1167,19.0675,19.1097,514700.0
2012-05-08 13:40:00,27.23,27.25,27.22,27.22,506500.0,19.1097,19.1237,19.1026,19.1026,506500.0
2012-05-08 13:45:00,27.23,27.26,27.22,27.24,761600.0,19.1097,19.1307,19.1026,19.1167,761600.0
2012-05-08 13:50:00,27.24,27.24,27.2,27.22,449700.0,19.1167,19.1167,19.0886,19.1026,449700.0
2012-05-08 13:55:00,27.22,27.27,27.2,27.27,866100.0,19.1026,19.1377,19.0886,19.1377,866100.0
2012-05-08 14:00:00,27.26,27.27,27.24,27.25,385300.0,19.1307,19.1377,19.1167,19.1237,385300.0
2012-05-08 14:05:00,27.24,27.25,27.2,27.22,696100.0,19.1167,19.1237,19.0886,19.1026,696100.0
2012-05-08 14:10:00,27.22,27.22,27.18,27.18,414500.0,19.1026,19.1026,19.0746,19.0746,414500.0
2012-05-08 14:15:00,27.18,27.19,27.17,27.18,259800.0,19.0746,19.0816,19.0675,19.0746,259800.0
2012-05-08 14:20:00,27.19,27.23,27.18,27.23,810900.0,19.0816,19.1097,19.0746,19.1097,810900.0
2012-05-08 14:25:00,27.22,27.27,27.22,27.27,415000.0,19.1026,19.1377,19.1026,19.1377,415000.0
2012-05-08 14:30:00,27.27,27.3,27.24,27.24,710000.0,19.1377,19.1588,19.1167,19.1167,710000.0
2012-05-08 14:35:00,27.25,27.29,27.22,27.29,336300.0,19.1237,19.1518,19.1026,19.1518,336300.0
2012-05-08 14:40:00,27.29,27.34,27.28,27.34,450300.0,19.1518,19.1868,19.1447,19.1868,450300.0
2012-05-08 14:45:00,27.34,27.35,27.28,27.33,561200.0,19.1868,19.1939,19.1447,19.1798,561200.0
2012-05-08 14:50:00,27.34,27.36,27.32,27.35,629900.0,19.1868,19.2009,19.1728,19.1939,629900.0
2012-05-08 14:55:00,27.35,27.36,27.31,27.32,496000.0,19.1939,19.2009,19.1658,19.1728,496000.0
2012-05-08 15:00:00,27.32,27.37,27.28,27.36,543900.0,19.1728,19.2079,19.1447,19.2009,543900.0
2012-05-08 15:05:00,27.36,27.37,27.26,27.27,543300.0,19.2009,19.2079,19.1307,19.1377,543300.0
2012-05-08 15:10:00,27.27,27.35,27.27,27.35,429500.0,19.1377,19.1939,19.1377,19.1939,429500.0
2012-05-08 15:15:00,27.35,27.43,27.32,27.42,596400.0,19.1939,19.25,19.1728,19.243,596400.0
2012-05-08 15:20:00,27.42,27.43,27.34,27.36,798700.0,19.243,19.25,19.1868,19.2009,798700.0
2012-05-08 15:25:00,27.36,27.44,27.35,27.42,577000.0,19.2009,19.257,19.1939,19.243,577000.0
2012-05-08 15:30:00,27.42,27.42,27.34,27.35,737100.0,19.243,19.243,19.1868,19.1939,737100.0
2012-05-08 15:35:00,27.35,27.46,27.34,27.44,770500.0,19.1939,19.2711,19.1868,19.257,770500.0
2012-05-08 15:40:00,27.44,27.44,27.35,27.37,804300.0,19.257,19.257,19.1939,19.2079,804300.0
2012-05-08 15:45:00,27.37,27.37,27.31,27.32,774800.0,19.2079,19.2079,19.1658,19.1728,774800.0
2012-05-08 15:50:00,27.32,27.4,27.31,27.39,1163100.0,19.1728,19.229,19.1658,19.2219,1163100.0
2012-05-08 15:55:00,27.39,27.43,27.37,27.37,1339400.0,19.2219,19.25,19.2079,19.2079,1339400.0
2012-05-09 09:30:00,27.11,27.15,26.86,26.97,1727800.0,19.0254,19.0535,18.85,18.9272,1727800.0
2012-05-09 09:35:00,26.97,27.01,26.95,27.01,758500.0,18.9272,18.9553,18.9132,18.9553,758500.0
2012-05-09 09:40:00,26.99,27.07,26.98,27.02,1120400.0,18.9412,18.9974,18.9342,18.9623,1120400.0
2012-05-09 09:45:00,27.03,27.03,26.91,26.92,987600.0,18.9693,18.9693,18.8851,18.8921,987600.0
2012-05-09 09:50:00,26.93,27.01,26.92,26.97,671900.0,18.8991,18.9553,18.8921,18.9272,671900.0
2012-05-09 09:55:00,26.96,26.99,26.91,26.97,432000.0,18.9202,18.9412,18.8851,18.9272,432000.0
2012-05-09 10:00:00,26.98,27.05,26.97,26.99,1348500.0,18.9342,18.9833,18.9272,18.9412,1348500.0
2012-05-09 10:05:00,26.98,27.01,26.88,26.92,768500.0,18.9342,18.9553,18.864,18.8921,768500.0
2012-05-09 10:10:00,26.92,26.93,26.83,26.86,1498400.0,18.8921,18.8991,18.8289,18.85,1498400.0
2012-05-09 10:15:00,26.86,26.89,26.8,26.87,863500.0,18.85,18.871,18.8079,18.857,863500.0
2012-05-09 10:20:00,26.87,26.88,26.75,26.8,971600.0,18.857,18.864,18.7728,18.8079,971600.0
2012-05-09 10:25:00,26.8,26.81,26.76,26.78,792300.0,18.8079,18.8149,18.7798,18.7938,792300.0
2012-05-09 10:30:00,26.78,26.93,26.78,26.91,828300.0,18.7938,18.8991,18.7938,18.8851,828300.0
2012-05-09 10:35:00,26.91,26.92,26.85,26.89,534800.0,18.8851,18.8921,18.843,18.871,534800.0
2012-05-09 10:40:00,26.89,26.97,26.88,26.95,294000.0,18.871,18.9272,18.864,18.9132,294000.0
2012-05-09 10:45:00,26.96,27.0,26.95,26.95,556300.0,18.9202,18.9482,18.9132,18.9132,556300.0
2012-05-09 10:50:00,26.96,27.0,26.92,26.99,567400.0,18.9202,18.9482,18.8921,18.9412,567400.0
2012-05-09 10:55:00,26.99,27.0,26.96,26.97,286900.0,18.9412,18.9482,18.9202,18.9272,286900.0
2012-05-09 11:00:00,26.97,27.02,26.94,27.01,488100.0,18.9272,18.9623,18.9061,18.9553,488100.0
2012-05-09 11:05:00,27.01,27.06,26.99,27.05,355900.0,18.9553,18.9903,18.9412,18.9833,355900.0
2012-05-09 11:10:00,27.06,27.19,27.04,27.14,1001900.0,18.9903,19.0816,18.9763,19.0465,1001900.0
2012-05-09 11:15:00,27.14,27.15,27.11,27.13,462500.0,19.0465,19.0535,19.0254,19.0395,462500.0
2012-05-09 11:20:00,27.13,27.21,27.13,27.17,513700.0,19.0395,19.0956,19.0395,19.0675,513700.0
2012-05-09 11:25:00,27.16,27.21,27.14,27.14,283200.0,19.0605,19.0956,19.0465,19.0465,283200.0
2012-05-09 11:30:00,27.15,27.17,27.12,27.14,374400.0,19.0535,19.0675,19.0325,19.0465,374400.0
2012-05-09 11:35:00,27.15,27.21,27.14,27.21,269000.0,19.0535,19.0956,19.0465,19.0956,269000.0
2012-05-09 11:40:00,27.21,27.23,27.19,27.2,271900.0,19.0956,19.1097,19.0816,19.0886,271900.0
2012-05-09 11:45:00,27.2,27.25,27.19,27.23,237900.0,19.0886,19.1237,19.0816,19.1097,237900.0
2012-05-09 11:50:00,27.23,27.24,27.21,27.23,201500.0,19.1097,19.1167,19.0956,19.1097,201500.0
2012-05-09 11:55:00,27.23,27.27,27.18,27.19,426500.0,19.1097,19.1377,19.0746,19.0816,426500.0
2012-05-09 12:00:00,27.19,27.21,27.19,27.19,233100.0,19.0816,19.0956,19.0816,19.0816,233100.0
2012-05-09 12:05:00,27.2,27.21,27.17,27.17,188900.0,19.0886,19.0956,19.0675,19.0675,188900.0
2012-05-09 12:10:00,27.18,27.19,27.14,27.18,310100.0,19.0746,19.0816,19.0465,19.0746,310100.0
2012-05-09 12:15:00,27.19,27.21,27.17,27.19,219400.0,19.0816,19.0956,19.0675,19.0816,219400.0
2012-05-09 12:20:00,27.19,27.2,27.15,27.16,152400.0,19.0816,19.0886,19.0535,19.0605,152400.0
2012-05-09 12:25:00,27.16,27.19,27.13,27.19,175500.0,19.0605,19.0816,19.0395,19.0816,175500.0
2012-05-09 12:30:00,27.19,27.19,27.09,27.1,277300.0,19.0816,19.0816,19.0114,19.0184,277300.0
2012-05-09 12:35:00,27.1,27.1,27.06,27.08,176700.0,19.0184,19.0184,18.9903,19.0044,176700.0
2012-05-09 12:40:00,27.08,27.1,27.05,27.08,338900.0,19.0044,19.0184,18.9833,19.0044,338900.0
2012-05-09 12:45:00,27.07,27.12,27.07,27.11,267800.0,18.9974,19.0325,18.9974,19.0254,267800.0
2012-05-09 12:50:00,27.11,27.14,27.06,27.08,313300.0,19.0254,19.0465,18.9903,19.0044,313300.0
2012-05-09 12:55:00,27.08,27.11,27.06,27.09,276700.0,19.0044,19.0254,18.9903,19.0114,276700.0
2012-05-09 13:00:00,27.09,27.18,27.09,27.18,357400.0,19.0114,19.0746,19.0114,19.0746,357400.0
2012-05-09 13:05:00,27.18,27.19,27.13,27.13,250600.0,19.0746,19.0816,19.0395,19.0395,250600.0
2012-05-09 13:10:00,27.14,27.16,27.1,27.11,236200.0,19.0465,19.0605,19.0184,19.0254,236200.0
2012-05-09 13:15:00,27.1,27.13,27.05,27.07,421700.0,19.0184,19.0395,18.9833,18.9974,421700.0
2012-05-09 13:20:00,27.07,27.2,27.06,27.17,513000.0,18.9974,19.0886,18.9903,19.0675,513000.0
2012-05-09 13:25:00,27.17,27.22,27.15,27.15,377500.0,19.0675,19.1026,19.0535,19.0535,377500.0
2012-05-09 13:30:00,27.16,27.18,27.13,27.15,885200.0,19.0605,19.0746,19.0395,19.0535,885200.0
2012-05-09 13:35:00,27.16,27.16,27.12,27.13,362000.0,19.0605,19.0605,19.0325,19.0395,362000.0
2012-05-09 13:40:00,27.13,27.23,27.12,27.21,694800.0,19.0395,19.1097,19.0325,19.0956,694800.0
2012-05-09 13:45:00,27.22,27.26,27.21,27.25,311100.0,19.1026,19.1307,19.0956,19.1237,311100.0
2012-05-09 13:50:00,27.26,27.35,27.26,27.3,593100.0,19.1307,19.1939,19.1307,19.1588,593100.0
2012-05-09 13:55:00,27.31,27.32,27.27,27.27,510000.0,19.1658,19.1728,19.1377,19.1377,510000.0
2012-05-09 14:00:00,27.27,27.3,27.24,27.26,295500.0,19.1377,19.1588,19.1167,19.1307,295500.0
2012-05-09 14:05:00,27.26,27.26,27.21,27.23,219500.0,19.1307,19.1307,19.0956,19.1097,219500.0
2012-05-09 14:10:00,27.23,27.26,27.22,27.26,160300.0,19.1097,19.1307,19.1026,19.1307,160300.0
2012-05-09 14:15:00,27.26,27.26,27.18,27.18,416000.0,19.1307,19.1307,19.0746,19.0746,416000.0
2012-05-09 14:20:00,27.18,27.26,27.17,27.24,324800.0,19.0746,19.1307,19.0675,19.1167,324800.0
2012-05-09 14:25:00,27.25,27.27,27.24,27.25,161100.0,19.1237,19.1377,19.1167,19.1237,161100.0
2012-05-09 14:30:00,27.26,27.26,27.22,27.24,215500.0,19.1307,19.1307,19.1026,19.1167,215500.0
2012-05-09 14:35:00,27.24,27.25,27.21,27.22,152100.0,19.1167,19.1237,19.0956,19.1026,152100.0
2012-05-09 14:40:00,27.22,27.27,27.21,27.26,152700.0,19.1026,19.1377,19.0956,19.1307,152700.0
2012-05-09 14:45:00,27.25,27.26,27.19,27.19,182200.0,19.1237,19.1307,19.0816,19.0816,182200.0
2012-05-09 14:50:00,27.19,27.27,27.19,27.24,310800.0,19.0816,19.1377,19.0816,19.1167,310800.0
2012-05-09 14:55:00,27.23,27.24,27.19,27.19,258100.0,19.1097,19.1167,19.0816,19.0816,258100.0
2012-05-09 15:00:00,27.19,27.2,27.16,27.16,359300.0,19.0816,19.0886,19.0605,19.0605,359300.0
2012-05-09 15:05:00,27.16,27.18,27.15,27.16,275400.0,19.0605,19.0746,19.0535,19.0605,275400.0
2012-05-09 15:10:00,27.16,27.19,27.14,27.14,359900.0,19.0605,19.0816,19.0465,19.0465,359900.0
2012-05-09 15:15:00,27.14,27.2,27.13,27.17,505600.0,19.0465,19.0886,19.0395,19.0675,505600.0
2012-05-09 15:20:00,27.17,27.23,27.16,27.21,427300.0,19.0675,19.1097,19.0605,19.0956,427300.0
2012-05-09 15:25:00,27.22,27.23,27.15,27.17,344300.0,19.1026,19.1097,19.0535,19.0675,344300.0
2012-05-09 15:30:00,27.17,27.23,27.14,27.23,508300.0,19.0675,19.1097,19.0465,19.1097,508300.0
2012-05-09 15:35:00,27.23,27.24,27.19,27.23,640500.0,19.1097,19.1167,19.0816,19.1097,640500.0
2012-05-09 15:40:00,27.24,27.3,27.19,27.28,362900.0,19.1167,19.1588,19.0816,19.1447,362900.0
2012-05-09 15:45:00,27.29,27.3,27.23,27.26,675900.0,19.1518,19.1588,19.1097,19.1307,675900.0
2012-05-09 15:50:00,27.26,27.27,27.16,27.17,568000.0,19.1307,19.1377,19.0605,19.0675,568000.0
2012-05-09 15:55:00,27.18,27.2,27.16,27.2,1065900.0,19.0746,19.0886,19.0605,19.0886,1065900.0
2012-05-10 09:30:00,27.34,27.37,27.19,27.23,1251800.0,19.1868,19.2079,19.0816,19.1097,1251800.0
2012-05-10 09:35:00,27.22,27.26,27.13,27.14,777800.0,19.1026,19.1307,19.0395,19.0465,777800.0
2012-05-10 09:40:00,27.14,27.15,27.09,27.1,1171400.0,19.0465,19.0535,19.0114,19.0184,1171400.0
2012-05-10 09:45:00,27.09,27.14,27.07,27.14,641900.0,19.0114,19.0465,18.9974,19.0465,641900.0
2012-05-10 09:50:00,27.14,27.21,27.13,27.18,727000.0,19.0465,19.0956,19.0395,19.0746,727000.0
2012-05-10 09:55:00,27.17,27.27,27.17,27.21,777300.0,19.0675,19.1377,19.0675,19.0956,777300.0
2012-05-10 10:00:00,27.21,27.22,27.14,27.14,481500.0,19.0956,19.1026,19.0465,19.0465,481500.0
2012-05-10 10:05:00,27.14,27.19,27.13,27.14,508400.0,19.0465,19.0816,19.0395,19.0465,508400.0
2012-05-10 10:10:00,27.14,27.15,26.96,26.96,1489300.0,19.0465,19.0535,18.9202,18.9202,1489300.0
2012-05-10 10:15:00,26.96,27.09,26.96,27.07,729500.0,18.9202,19.0114,18.9202,18.9974,729500.0
2012-05-10 10:20:00,27.07,27.07,26.98,27.0,600300.0,18.9974,18.9974,18.9342,18.9482,600300.0
2012-05-10 10:25:00,27.0,27.03,26.99,27.02,478700.0,18.9482,18.9693,18.9412,18.9623,478700.0
2012-05-10 10:30:00,27.03,27.07,27.01,27.06,352700.0,18.9693,18.9974,18.9553,18.9903,352700.0
2012-05-10 10:35:00,27.06,27.11,27.06,27.06,374700.0,18.9903,19.0254,18.9903,18.9903,374700.0
2012-05-10 10:40:00,27.06,27.15,27.06,27.14,461500.0,18.9903,19.0535,18.9903,19.0465,461500.0
2012-05-10 10:45:00,27.13,27.14,27.1,27.1,351000.0,19.0395,19.0465,19.0184,19.0184,351000.0
2012-05-10 10:50:00,27.11,27.11,27.08,27.09,206100.0,19.0254,19.0254,19.0044,19.0114,206100.0
2012-05-10 10:55:00,27.08,27.09,27.03,27.06,392800.0,19.0044,19.0114,18.9693,18.9903,392800.0
2012-05-10 11:00:00,27.07,27.08,27.03,27.03,174200.0,18.9974,19.0044,18.9693,18.9693,174200.0
2012-05-10 11:05:00,27.04,27.06,27.03,27.04,260800.0,18.9763,18.9903,18.9693,18.9763,260800.0
2012-05-10 11:10:00,27.05,27.12,27.04,27.1,688300.0,18.9833,19.0325,18.9763,19.0184,688300.0
2012-05-10 11:15:00,27.1,27.15,27.08,27.14,299600.0,19.0184,19.0535,19.0044,19.0465,299600.0
2012-05-10 11:20:00,27.13,27.18,27.11,27.14,373400.0,19.0395,19.0746,19.0254,19.0465,373400.0
2012-05-10 11:25:00,27.14,27.17,27.11,27.17,250400.0,19.0465,19.0675,19.0254,19.0675,250400.0
2012-05-10 11:30:00,27.17,27.18,27.15,27.17,213900.0,19.0675,19.0746,19.0535,19.0675,213900.0
2012-05-10 11:35:00,27.17,27.25,27.15,27.19,592000.0,19.0675,19.1237,19.0535,19.0816,592000.0
2012-05-10 11:40:00,27.2,27.21,27.13,27.15,322400.0,19.0886,19.0956,19.0395,19.0535,322400.0
2012-05-10 11:45:00,27.15,27.16,27.07,27.1,430600.0,19.0535,19.0605,18.9974,19.0184,430600.0
2012-05-10 11:50:00,27.11,27.11,27.07,27.09,293900.0,19.0254,19.0254,18.9974,19.0114,293900.0
2012-05-10 11:55:00,27.09,27.14,27.08,27.14,192900.0,19.0114,19.0465,19.0044,19.0465,192900.0
2012-05-10 12:00:00,27.14,27.14,27.08,27.09,277000.0,19.0465,19.0465,19.0044,19.0114,277000.0
2012-05-10 12:05:00,27.08,27.09,27.01,27.05,467800.0,19.0044,19.0114,18.9553,18.9833,467800.0
2012-05-10 12:10:00,27.06,27.06,27.03,27.06,289800.0,18.9903,18.9903,18.9693,18.9903,289800.0
2012-05-10 12:15:00,27.05,27.12,27.05,27.12,248900.0,18.9833,19.0325,18.9833,19.0325,248900.0
2012-05-10 12:20:00,27.12,27.13,27.08,27.08,181200.0,19.0325,19.0395,19.0044,19.0044,181200.0
2012-05-10 12:25:00,27.09,27.15,27.08,27.13,273200.0,19.0114,19.0535,19.0044,19.0395,273200.0
2012-05-10 12:30:00,27.13,27.18,27.12,27.17,245100.0,19.0395,19.0746,19.0325,19.0675,245100.0
2012-05-10 12:35:00,27.16,27.18,27.15,27.15,265400.0,19.0605,19.0746,19.0535,19.0535,265400.0
2012-05-10 12:40:00,27.15,27.18,27.14,27.17,200300.0,19.0535,19.0746,19.0465,19.0675,200300.0
2012-05-10 12:45:00,27.16,27.17,27.13,27.14,213900.0,19.0605,19.0675,19.0395,19.0465,213900.0
2012-05-10 12:50:00,27.15,27.2,27.14,27.2,128400.0,19.0535,19.0886,19.0465,19.0886,128400.0
2012-05-10 12:55:00,27.2,27.2,27.17,27.2,164600.0,19.0886,19.0886,19.0675,19.0886,164600.0
2012-05-10 13:00:00,27.2,27.25,27.18,27.25,653600.0,19.0886,19.1237,19.0746,19.1237,653600.0
2012-05-10 13:05:00,27.24,27.25,27.22,27.24,180800.0,19.1167,19.1237,19.1026,19.1167,180800.0
2012-05-10 13:10:00,27.25,27.25,27.21,27.23,232500.0,19.1237,19.1237,19.0956,19.1097,232500.0
2012-05-10 13:15:00,27.24,27.25,27.22,27.24,148300.0,19.1167,19.1237,19.1026,19.1167,148300.0
2012-05-10 13:20:00,27.23,27.25,27.2,27.24,280200.0,19.1097,19.1237,19.0886,19.1167,280200.0
2012-05-10 13:25:00,27.23,27.26,27.23,27.24,308500.0,19.1097,19.1307,19.1097,19.1167,308500.0
2012-05-10 13:30:00,27.24,27.27,27.23,27.26,271900.0,19.1167,19.1377,19.1097,19.1307,271900.0
2012-05-10 13:35:00,27.25,27.29,27.25,27.26,398500.0,19.1237,19.1518,19.1237,19.1307,398500.0
2012-05-10 13:40:00,27.26,27.29,27.26,27.28,418500.0,19.1307,19.1518,19.1307,19.1447,418500.0
2012-05-10 13:45:00,27.27,27.29,27.26,27.26,223300.0,19.1377,19.1518,19.1307,19.1307,223300.0
2012-05-10 13:50:00,27.27,27.28,27.25,27.26,100100.0,19.1377,19.1447,19.1237,19.1307,100100.0
2012-05-10 13:55:00,27.26,27.26,27.2,27.2,338100.0,19.1307,19.1307,19.0886,19.0886,338100.0
2012-05-10 14:00:00,27.21,27.23,27.2,27.23,139200.0,19.0956,19.1097,19.0886,19.1097,139200.0
2012-05-10 14:05:00,27.22,27.27,27.22,27.27,456500.0,19.1026,19.1377,19.1026,19.1377,456500.0
2012-05-10 14:10:00,27.27,27.39,27.26,27.34,1157200.0,19.1377,19.2219,19.1307,19.1868,1157200.0
2012-05-10 14:15:00,27.35,27.46,27.34,27.39,1674900.0,19.1939,19.2711,19.1868,19.2219,1674900.0
2012-05-10 14:20:00,27.39,27.39,27.29,27.29,560000.0,19.2219,19.2219,19.1518,19.1518,560000.0
2012-05-10 14:25:00,27.29,27.34,27.28,27.33,769600.0,19.1518,19.1868,19.1447,19.1798,769600.0
2012-05-10 14:30:00,27.33,27.36,27.3,27.33,793600.0,19.1798,19.2009,19.1588,19.1798,793600.0
2012-05-10 14:35:00,27.33,27.35,27.31,27.33,252700.0,19.1798,19.1939,19.1658,19.1798,252700.0
2012-05-10 14:40:00,27.33,27.34,27.31,27.31,139200.0,19.1798,19.1868,19.1658,19.1658,139200.0
2012-05-10 14:45:00,27.31,27.34,27.31,27.32,265600.0,19.1658,19.1868,19.1658,19.1728,265600.0
2012-05-10 14:50:00,27.32,27.32,27.29,27.3,253500.0,19.1728,19.1728,19.1518,19.1588,253500.0
2012-05-10 14:55:00,27.31,27.31,27.26,27.28,320700.0,19.1658,19.1658,19.1307,19.1447,320700.0
2012-05-10 15:00:00,27.28,27.31,27.26,27.27,322300.0,19.1447,19.1658,19.1307,19.1377,322300.0
2012-05-10 15:05:00,27.27,27.28,27.24,27.25,238500.0,19.1377,19.1447,19.1167,19.1237,238500.0
2012-05-10 15:10:00,27.25,27.29,27.24,27.28,227500.0,19.1237,19.1518,19.1167,19.1447,227500.0
2012-05-10 15:15:00,27.28,27.28,27.26,27.26,179200.0,19.1447,19.1447,19.1307,19.1307,179200.0
2012-05-10 15:20:00,27.27,27.3,27.24,27.29,392000.0,19.1377,19.1588,19.1167,19.1518,392000.0
2012-05-10 15:25:00,27.29,27.3,27.24,27.26,324300.0,19.1518,19.1588,19.1167,19.1307,324300.0
2012-05-10 15:30:00,27.26,27.27,27.23,27.26,235800.0,19.1307,19.1377,19.1097,19.1307,235800.0
2012-05-10 15:35:00,27.26,27.27,27.14,27.25,321600.0,19.1307,19.1377,19.0465,19.1237,321600.0
2012-05-10 15:40:00,27.25,27.28,27.2,27.22,597600.0,19.1237,19.1447,19.0886,19.1026,597600.0
2012-05-10 15:45:00,27.22,27.23,27.19,27.23,328100.0,19.1026,19.1097,19.0816,19.1097,328100.0
2012-05-10 15:50:00,27.23,27.24,27.16,27.17,740100.0,19.1097,19.1167,19.0605,19.0675,740100.0
2012-05-10 15:55:00,27.18,27.25,27.17,27.24,1142100.0,19.0746,19.1237,19.0675,19.1167,1142100.0
2012-05-11 09:30:00,27.21,27.38,27.2,27.38,1321600.0,19.0956,19.2149,19.0886,19.2149,1321600.0
2012-05-11 09:35:00,27.38,27.46,27.36,27.46,1105000.0,19.2149,19.2711,19.2009,19.2711,1105000.0
2012-05-11 09:40:00,27.45,27.57,27.45,27.54,869100.0,19.264,19.3483,19.264,19.3272,869100.0
2012-05-11 09:45:00,27.54,27.65,27.54,27.62,963400.0,19.3272,19.4044,19.3272,19.3833,963400.0
2012-05-11 09:50:00,27.62,27.7,27.61,27.68,972700.0,19.3833,19.4395,19.3763,19.4255,972700.0
2012-05-11 09:55:00,27.67,27.78,27.65,27.76,1008000.0,19.4184,19.4956,19.4044,19.4816,1008000.0
2012-05-11 10:00:00,27.75,27.8,27.66,27.66,1107800.0,19.4746,19.5097,19.4114,19.4114,1107800.0
2012-05-11 10:05:00,27.66,27.68,27.62,27.65,546500.0,19.4114,19.4255,19.3833,19.4044,546500.0
2012-05-11 10:10:00,27.64,27.73,27.64,27.67,417500.0,19.3974,19.4605,19.3974,19.4184,417500.0
2012-05-11 10:15:00,27.68,27.74,27.67,27.7,631400.0,19.4255,19.4676,19.4184,19.4395,631400.0
2012-05-11 10:20:00,27.71,27.82,27.71,27.82,599500.0,19.4465,19.5237,19.4465,19.5237,599500.0
2012-05-11 10:25:00,27.81,27.87,27.79,27.85,993700.0,19.5167,19.5588,19.5027,19.5448,993700.0
2012-05-11 10:30:00,27.85,27.9,27.84,27.88,679200.0,19.5448,19.5798,19.5377,19.5658,679200.0
2012-05-11 10:35:00,27.88,27.95,27.88,27.93,619300.0,19.5658,19.6149,19.5658,19.6009,619300.0
2012-05-11 10:40:00,27.93,27.95,27.89,27.92,630700.0,19.6009,19.6149,19.5728,19.5939,630700.0
2012-05-11 10:45:00,27.92,27.92,27.88,27.92,387700.0,19.5939,19.5939,19.5658,19.5939,387700.0
2012-05-11 10:50:00,27.92,27.92,27.85,27.87,471400.0,19.5939,19.5939,19.5448,19.5588,471400.0
2012-05-11 10:55:00,27.87,27.89,27.85,27.89,306800.0,19.5588,19.5728,19.5448,19.5728,306800.0
2012-05-11 11:00:00,27.88,27.9,27.83,27.84,591000.0,19.5658,19.5798,19.5307,19.5377,591000.0
2012-05-11 11:05:00,27.84,27.84,27.79,27.83,736000.0,19.5377,19.5377,19.5027,19.5307,736000.0
2012-05-11 11:10:00,27.83,27.88,27.82,27.84,376400.0,19.5307,19.5658,19.5237,19.5377,376400.0
2012-05-11 11:15:00,27.84,27.87,27.82,27.85,389000.0,19.5377,19.5588,19.5237,19.5448,389000.0
2012-05-11 11:20:00,27.86,27.88,27.82,27.84,155700.0,19.5518,19.5658,19.5237,19.5377,155700.0
2012-05-11 11:25:00,27.84,27.89,27.84,27.86,272300.0,19.5377,19.5728,19.5377,19.5518,272300.0
2012-05-11 11:30:00,27.87,27.92,27.87,27.91,182800.0,19.5588,19.5939,19.5588,19.5869,182800.0
2012-05-11 11:35:00,27.9,27.95,27.9,27.9,285900.0,19.5798,19.6149,19.5798,19.5798,285900.0
2012-05-11 11:40:00,27.9,27.91,27.86,27.87,352200.0,19.5798,19.5869,19.5518,19.5588,352200.0
2012-05-11 11:45:00,27.86,27.89,27.86,27.88,153200.0,19.5518,19.5728,19.5518,19.5658,153200.0
2012-05-11 11:50:00,27.89,27.91,27.87,27.91,164500.0,19.5728,19.5869,19.5588,19.5869,164500.0
2012-05-11 11:55:00,27.91,27.92,27.88,27.91,254600.0,19.5869,19.5939,19.5658,19.5869,254600.0
2012-05-11 12:00:00,27.91,27.91,27.89,27.89,231700.0,19.5869,19.5869,19.5728,19.5728,231700.0
2012-05-11 12:05:00,27.89,27.91,27.89,27.9,111400.0,19.5728,19.5869,19.5728,19.5798,111400.0
2012-05-11 12:10:00,27.91,27.91,27.87,27.87,347900.0,19.5869,19.5869,19.5588,19.5588,347900.0
2012-05-11 12:15:00,27.88,27.88,27.86,27.86,70500.0,19.5658,19.5658,19.5518,19.5518,70500.0
2012-05-11 12:20:00,27.86,27.9,27.86,27.9,225200.0,19.5518,19.5798,19.5518,19.5798,225200.0
2012-05-11 12:25:00,27.9,27.91,27.87,27.87,163100.0,19.5798,19.5869,19.5588,19.5588,163100.0
2012-05-11 12:30:00,27.87,27.9,27.87,27.89,164900.0,19.5588,19.5798,19.5588,19.5728,164900.0
2012-05-11 12:35:00,27.89,27.89,27.88,27.89,178700.0,19.5728,19.5728,19.5658,19.5728,178700.0
2012-05-11 12:40:00,27.89,27.9,27.88,27.89,100800.0,19.5728,19.5798,19.5658,19.5728,100800.0
2012-05-11 12:45:00,27.89,27.9,27.88,27.89,244200.0,19.5728,19.5798,19.5658,19.5728,244200.0
2012-05-11 12:50:00,27.9,27.9,27.84,27.85,284400.0,19.5798,19.5798,19.5377,19.5448,284400.0
2012-05-11 12:55:00,27.85,27.89,27.83,27.88,476800.0,19.5448,19.5728,19.5307,19.5658,476800.0
2012-05-11 13:00:00,27.89,27.89,27.83,27.87,311300.0,19.5728,19.5728,19.5307,19.5588,311300.0
2012-05-11 13:05:00,27.87,27.87,27.84,27.84,176000.0,19.5588,19.5588,19.5377,19.5377,176000.0
2012-05-11 13:10:00,27.83,27.84,27.8,27.82,380300.0,19.5307,19.5377,19.5097,19.5237,380300.0
2012-05-11 13:15:00,27.83,27.83,27.79,27.83,224900.0,19.5307,19.5307,19.5027,19.5307,224900.0
2012-05-11 13:20:00,27.83,27.83,27.79,27.8,378600.0,19.5307,19.5307,19.5027,19.5097,378600.0
2012-05-11 13:25:00,27.81,27.84,27.79,27.84,282600.0,19.5167,19.5377,19.5027,19.5377,282600.0
2012-05-11 13:30:00,27.84,27.87,27.84,27.85,247400.0,19.5377,19.5588,19.5377,19.5448,247400.0
2012-05-11 13:35:00,27.85,27.89,27.85,27.86,460300.0,19.5448,19.5728,19.5448,19.5518,460300.0
2012-05-11 13:40:00,27.86,27.88,27.84,27.86,166500.0,19.5518,19.5658,19.5377,19.5518,166500.0
2012-05-11 13:45:00,27.86,27.87,27.82,27.82,200400.0,19.5518,19.5588,19.5237,19.5237,200400.0
2012-05-11 13:50:00,27.82,27.88,27.82,27.87,160500.0,19.5237,19.5658,19.5237,19.5588,160500.0
2012-05-11 13:55:00,27.86,27.9,27.86,27.88,266500.0,19.5518,19.5798,19.5518,19.5658,266500.0
2012-05-11 14:00:00,27.89,27.89,27.82,27.82,243800.0,19.5728,19.5728,19.5237,19.5237,243800.0
2012-05-11 14:05:00,27.83,27.85,27.79,27.8,354400.0,19.5307,19.5448,19.5027,19.5097,354400.0
2012-05-11 14:10:00,27.81,27.83,27.8,27.81,263000.0,19.5167,19.5307,19.5097,19.5167,263000.0
2012-05-11 14:15:00,27.81,27.85,27.81,27.83,279300.0,19.5167,19.5448,19.5167,19.5307,279300.0
2012-05-11 14:20:00,27.82,27.83,27.79,27.8,170400.0,19.5237,19.5307,19.5027,19.5097,170400.0
2012-05-11 14:25:00,27.81,27.83,27.8,27.82,247100.0,19.5167,19.5307,19.5097,19.5237,247100.0
2012-05-11 14:30:00,27.82,27.82,27.76,27.77,214800.0,19.5237,19.5237,19.4816,19.4886,214800.0
2012-05-11 14:35:00,27.77,27.79,27.73,27.75,242300.0,19.4886,19.5027,19.4605,19.4746,242300.0
2012-05-11 14:40:00,27.75,27.78,27.74,27.78,188800.0,19.4746,19.4956,19.4676,19.4956,188800.0
2012-05-11 14:45:00,27.77,27.82,27.76,27.77,489700.0,19.4886,19.5237,19.4816,19.4886,489700.0
2012-05-11 14:50:00,27.76,27.77,27.74,27.75,259000.0,19.4816,19.4886,19.4676,19.4746,259000.0
2012-05-11 14:55:00,27.76,27.77,27.72,27.74,356400.0,19.4816,19.4886,19.4535,19.4676,356400.0
2012-05-11 15:00:00,27.74,27.82,27.73,27.74,781700.0,19.4676,19.5237,19.4605,19.4676,781700.0
2012-05-11 15:05:00,27.75,27.75,27.69,27.71,355900.0,19.4746,19.4746,19.4325,19.4465,355900.0
2012-05-11 15:10:00,27.71,27.73,27.67,27.7,306500.0,19.4465,19.4605,19.4184,19.4395,306500.0
2012-05-11 15:15:00,27.7,27.71,27.69,27.7,183100.0,19.4395,19.4465,19.4325,19.4395,183100.0
2012-05-11 15:20:00,27.7,27.72,27.69,27.72,261200.0,19.4395,19.4535,19.4325,19.4535,261200.0
2012-05-11 15:25:00,27.71,27.74,27.7,27.73,146100.0,19.4465,19.4676,19.4395,19.4605,146100.0
2012-05-11 15:30:00,27.73,27.74,27.7,27.71,311100.0,19.4605,19.4676,19.4395,19.4465,311100.0
2012-05-11 15:35:00,27.7,27.71,27.67,27.7,246300.0,19.4395,19.4465,19.4184,19.4395,246300.0
2012-05-11 15:40:00,27.7,27.71,27.63,27.64,408500.0,19.4395,19.4465,19.3904,19.3974,408500.0
2012-05-11 15:45:00,27.63,27.66,27.62,27.66,545300.0,19.3904,19.4114,19.3833,19.4114,545300.0
2012-05-11 15:50:00,27.66,27.68,27.64,27.64,799900.0,19.4114,19.4255,19.3974,19.3974,799900.0
2012-05-11 15:55:00,27.65,27.69,27.61,27.63,1436600.0,19.4044,19.4325,19.3763,19.3904,1436600.0
2012-05-14 09:30:00,27.35,27.4,27.22,27.33,1257200.0,19.1939,19.229,19.1026,19.1798,1257200.0
2012-05-14 09:35:00,27.32,27.35,27.22,27.23,594000.0,19.1728,19.1939,19.1026,19.1097,594000.0
2012-05-14 09:40:00,27.23,27.28,27.18,27.28,859700.0,19.1097,19.1447,19.0746,19.1447,859700.0
2012-05-14 09:45:00,27.27,27.28,27.13,27.14,1008700.0,19.1377,19.1447,19.0395,19.0465,1008700.0
2012-05-14 09:50:00,27.14,27.2,27.13,27.2,662900.0,19.0465,19.0886,19.0395,19.0886,662900.0
2012-05-14 09:55:00,27.19,27.22,27.16,27.17,468800.0,19.0816,19.1026,19.0605,19.0675,468800.0
2012-05-14 10:00:00,27.17,27.18,27.09,27.09,762600.0,19.0675,19.0746,19.0114,19.0114,762600.0
2012-05-14 10:05:00,27.1,27.1,27.06,27.09,721600.0,19.0184,19.0184,18.9903,19.0114,721600.0
2012-05-14 10:10:00,27.09,27.09,27.02,27.05,650600.0,19.0114,19.0114,18.9623,18.9833,650600.0
2012-05-14 10:15:00,27.04,27.1,27.03,27.06,512100.0,18.9763,19.0184,18.9693,18.9903,512100.0
2012-05-14 10:20:00,27.05,27.07,27.03,27.05,547200.0,18.9833,18.9974,18.9693,18.9833,547200.0
2012-05-14 10:25:00,27.05,27.06,26.94,26.94,907900.0,18.9833,18.9903,18.9061,18.9061,907900.0
2012-05-14 10:30:00,26.94,27.04,26.93,27.04,567600.0,18.9061,18.9763,18.8991,18.9763,567600.0
2012-05-14 10:35:00,27.03,27.04,26.98,27.0,968600.0,18.9693,18.9763,18.9342,18.9482,968600.0
2012-05-14 10:40:00,27.0,27.02,26.97,27.02,547300.0,18.9482,18.9623,18.9272,18.9623,547300.0
2012-05-14 10:45:00,27.02,27.04,26.96,26.98,481800.0,18.9623,18.9763,18.9202,18.9342,481800.0
2012-05-14 10:50:00,26.98,27.02,26.97,27.02,390100.0,18.9342,18.9623,18.9272,18.9623,390100.0
2012-05-14 10:55:00,27.01,27.02,26.99,27.0,373300.0,18.9553,18.9623,18.9412,18.9482,373300.0
2012-05-14 11:00:00,27.0,27.03,27.0,27.02,331500.0,18.9482,18.9693,18.9482,18.9623,331500.0
2012-05-14 11:05:00,27.02,27.03,26.96,26.97,614200.0,18.9623,18.9693,18.9202,18.9272,614200.0
2012-05-14 11:10:00,26.97,26.98,26.91,26.92,800600.0,18.9272,18.9342,18.8851,18.8921,800600.0
2012-05-14 11:15:00,26.92,26.94,26.89,26.9,964800.0,18.8921,18.9061,18.871,18.8781,964800.0
2012-05-14 11:20:00,26.91,26.99,26.88,26.98,445100.0,18.8851,18.9412,18.864,18.9342,445100.0
2012-05-14 11:25:00,26.98,27.11,26.97,27.07,855500.0,18.9342,19.0254,18.9272,18.9974,855500.0
2012-05-14 11:30:00,27.05,27.08,27.04,27.04,256200.0,18.9833,19.0044,18.9763,18.9763,256200.0
2012-05-14 11:35:00,27.04,27.06,27.03,27.05,252200.0,18.9763,18.9903,18.9693,18.9833,252200.0
2012-05-14 11:40:00,27.06,27.08,27.03,27.05,535600.0,18.9903,19.0044,18.9693,18.9833,535600.0
2012-05-14 11:45:00,27.04,27.05,27.01,27.03,323200.0,18.9763,18.9833,18.9553,18.9693,323200.0
2012-05-14 11:50:00,27.03,27.04,27.01,27.02,279200.0,18.9693,18.9763,18.9553,18.9623,279200.0
2012-05-14 11:55:00,27.02,27.09,27.01,27.09,311200.0,18.9623,19.0114,18.9553,19.0114,311200.0
2012-05-14 12:00:00,27.09,27.09,27.06,27.07,149000.0,19.0114,19.0114,18.9903,18.9974,149000.0
2012-05-14 12:05:00,27.06,27.12,27.06,27.12,374700.0,18.9903,19.0325,18.9903,19.0325,374700.0
2012-05-14 12:10:00,27.12,27.16,27.11,27.13,256000.0,19.0325,19.0605,19.0254,19.0395,256000.0
2012-05-14 12:15:00,27.13,27.14,27.12,27.14,131900.0,19.0395,19.0465,19.0325,19.0465,131900.0
2012-05-14 12:20:00,27.13,27.16,27.13,27.16,175000.0,19.0395,19.0605,19.0395,19.0605,175000.0
2012-05-14 12:25:00,27.16,27.16,27.11,27.12,166800.0,19.0605,19.0605,19.0254,19.0325,166800.0
2012-05-14 12:30:00,27.12,27.12,27.09,27.1,203100.0,19.0325,19.0325,19.0114,19.0184,203100.0
2012-05-14 12:35:00,27.09,27.11,27.06,27.06,203500.0,19.0114,19.0254,18.9903,18.9903,203500.0
2012-05-14 12:40:00,27.06,27.08,27.05,27.08,152300.0,18.9903,19.0044,18.9833,19.0044,152300.0
2012-05-14 12:45:00,27.08,27.13,27.07,27.13,391900.0,19.0044,19.0395,18.9974,19.0395,391900.0
2012-05-14 12:50:00,27.11,27.16,27.11,27.16,250500.0,19.0254,19.0605,19.0254,19.0605,250500.0
2012-05-14 12:55:00,27.16,27.17,27.14,27.17,262300.0,19.0605,19.0675,19.0465,19.0675,262300.0
2012-05-14 13:00:00,27.17,27.18,27.12,27.14,347900.0,19.0675,19.0746,19.0325,19.0465,347900.0
2012-05-14 13:05:00,27.14,27.15,27.13,27.14,58800.0,19.0465,19.0535,19.0395,19.0465,58800.0
2012-05-14 13:10:00,27.15,27.15,27.08,27.1,210300.0,19.0535,19.0535,19.0044,19.0184,210300.0
2012-05-14 13:15:00,27.1,27.11,27.02,27.05,566500.0,19.0184,19.0254,18.9623,18.9833,566500.0
2012-05-14 13:20:00,27.05,27.07,27.04,27.06,177100.0,18.9833,18.9974,18.9763,18.9903,177100.0
2012-05-14 13:25:00,27.06,27.06,27.05,27.06,31900.0,18.9903,18.9903,18.9833,18.9903,31900.0
2012-05-14 13:30:00,27.06,27.12,27.05,27.11,270700.0,18.9903,19.0325,18.9833,19.0254,270700.0
2012-05-14 13:35:00,27.1,27.13,27.1,27.13,347200.0,19.0184,19.0395,19.0184,19.0395,347200.0
2012-05-14 13:40:00,27.12,27.17,27.12,27.16,294100.0,19.0325,19.0675,19.0325,19.0605,294100.0
2012-05-14 13:45:00,27.15,27.17,27.15,27.17,88800.0,19.0535,19.0675,19.0535,19.0675,88800.0
2012-05-14 13:50:00,27.17,27.22,27.16,27.2,444400.0,19.0675,19.1026,19.0605,19.0886,444400.0
2012-05-14 13:55:00,27.2,27.2,27.16,27.16,243500.0,19.0886,19.0886,19.0605,19.0605,243500.0
2012-05-14 14:00:00,27.16,27.2,27.16,27.19,175700.0,19.0605,19.0886,19.0605,19.0816,175700.0
2012-05-14 14:05:00,27.19,27.19,27.17,27.18,186600.0,19.0816,19.0816,19.0675,19.0746,186600.0
2012-05-14 14:10:00,27.19,27.2,27.14,27.15,200300.0,19.0816,19.0886,19.0465,19.0535,200300.0
2012-05-14 14:15:00,27.15,27.17,27.1,27.1,360500.0,19.0535,19.0675,19.0184,19.0184,360500.0
2012-05-14 14:20:00,27.1,27.17,27.09,27.16,293500.0,19.0184,19.0675,19.0114,19.0605,293500.0
2012-05-14 14:25:00,27.16,27.18,27.13,27.15,250400.0,19.0605,19.0746,19.0395,19.0535,250400.0
2012-05-14 14:30:00,27.15,27.15,27.12,27.14,345700.0,19.0535,19.0535,19.0325,19.0465,345700.0
2012-05-14 14:35:00,27.14,27.15,27.08,27.11,459700.0,19.0465,19.0535,19.0044,19.0254,459700.0
2012-05-14 14:40:00,27.1,27.12,27.09,27.09,256300.0,19.0184,19.0325,19.0114,19.0114,256300.0
2012-05-14 14:45:00,27.09,27.1,27.07,27.08,321000.0,19.0114,19.0184,18.9974,19.0044,321000.0
2012-05-14 14:50:00,27.09,27.11,27.08,27.09,130600.0,19.0114,19.0254,19.0044,19.0114,130600.0
2012-05-14 14:55:00,27.08,27.1,27.03,27.04,293800.0,19.0044,19.0184,18.9693,18.9763,293800.0
2012-05-14 15:00:00,27.05,27.08,27.02,27.02,409100.0,18.9833,19.0044,18.9623,18.9623,409100.0
2012-05-14 15:05:00,27.02,27.05,27.01,27.03,337000.0,18.9623,18.9833,18.9553,18.9693,337000.0
2012-05-14 15:10:00,27.04,27.08,27.02,27.07,584200.0,18.9763,19.0044,18.9623,18.9974,584200.0
2012-05-14 15:15:00,27.07,27.1,27.06,27.08,250100.0,18.9974,19.0184,18.9903,19.0044,250100.0
2012-05-14 15:20:00,27.08,27.1,27.04,27.1,515900.0,19.0044,19.0184,18.9763,19.0184,515900.0
2012-05-14 15:25:00,27.09,27.1,27.08,27.09,409600.0,19.0114,19.0184,19.0044,19.0114,409600.0
2012-05-14 15:30:00,27.09,27.12,27.07,27.09,333600.0,19.0114,19.0325,18.9974,19.0114,333600.0
2012-05-14 15:35:00,27.09,27.11,27.05,27.06,655300.0,19.0114,19.0254,18.9833,18.9903,655300.0
2012-05-14 15:40:00,27.05,27.09,27.03,27.04,897600.0,18.9833,19.0114,18.9693,18.9763,897600.0
2012-05-14 15:45:00,27.04,27.05,26.97,26.98,780800.0,18.9763,18.9833,18.9272,18.9342,780800.0
2012-05-14 15:50:00,26.98,27.07,26.98,27.04,898700.0,18.9342,18.9974,18.9342,18.9763,898700.0
2012-05-14 15:55:00,27.05,27.05,27.01,27.01,1716300.0,18.9833,18.9833,18.9553,18.9553,1716300.0
2012-05-15 09:30:00,27.05,27.15,27.04,27.09,1042800.0,18.9833,19.0535,18.9763,19.0114,1042800.0
2012-05-15 09:35:00,27.09,27.11,26.94,26.96,956200.0,19.0114,19.0254,18.9061,18.9202,956200.0
2012-05-15 09:40:00,26.96,26.98,26.88,26.88,845000.0,18.9202,18.9342,18.864,18.864,845000.0
2012-05-15 09:45:00,26.88,26.94,26.86,26.91,593700.0,18.864,18.9061,18.85,18.8851,593700.0
2012-05-15 09:50:00,26.91,27.03,26.91,27.0,556600.0,18.8851,18.9693,18.8851,18.9482,556600.0
2012-05-15 09:55:00,27.01,27.04,26.98,26.98,382300.0,18.9553,18.9763,18.9342,18.9342,382300.0
2012-05-15 10:00:00,26.99,27.07,26.91,26.97,614800.0,18.9412,18.9974,18.8851,18.9272,614800.0
2012-05-15 10:05:00,26.96,27.07,26.93,27.05,425300.0,18.9202,18.9974,18.8991,18.9833,425300.0
2012-05-15 10:10:00,27.04,27.07,27.02,27.06,302200.0,18.9763,18.9974,18.9623,18.9903,302200.0
2012-05-15 10:15:00,27.06,27.09,27.02,27.07,460200.0,18.9903,19.0114,18.9623,18.9974,460200.0
2012-05-15 10:20:00,27.07,27.15,27.06,27.09,598400.0,18.9974,19.0535,18.9903,19.0114,598400.0
2012-05-15 10:25:00,27.09,27.13,27.04,27.11,1007900.0,19.0114,19.0395,18.9763,19.0254,1007900.0
2012-05-15 10:30:00,27.11,27.12,27.07,27.1,306900.0,19.0254,19.0325,18.9974,19.0184,306900.0
2012-05-15 10:35:00,27.1,27.14,27.1,27.14,407400.0,19.0184,19.0465,19.0184,19.0465,407400.0
2012-05-15 10:40:00,27.14,27.21,27.11,27.15,598600.0,19.0465,19.0956,19.0254,19.0535,598600.0
2012-05-15 10:45:00,27.15,27.17,27.11,27.14,360300.0,19.0535,19.0675,19.0254,19.0465,360300.0
2012-05-15 10:50:00,27.14,27.16,27.11,27.15,272200.0,19.0465,19.0605,19.0254,19.0535,272200.0
2012-05-15 10:55:00,27.14,27.17,27.14,27.15,395700.0,19.0465,19.0675,19.0465,19.0535,395700.0
2012-05-15 11:00:00,27.15,27.15,27.11,27.11,263600.0,19.0535,19.0535,19.0254,19.0254,263600.0
2012-05-15 11:05:00,27.11,27.12,27.08,27.09,585800.0,19.0254,19.0325,19.0044,19.0114,585800.0
2012-05-15 11:10:00,27.09,27.09,26.97,26.98,732700.0,19.0114,19.0114,18.9272,18.9342,732700.0
2012-05-15 11:15:00,26.98,27.06,26.96,27.06,419800.0,18.9342,18.9903,18.9202,18.9903,419800.0
2012-05-15 11:20:00,27.06,27.1,27.04,27.1,339300.0,18.9903,19.0184,18.9763,19.0184,339300.0
2012-05-15 11:25:00,27.09,27.1,27.05,27.06,398000.0,19.0114,19.0184,18.9833,18.9903,398000.0
2012-05-15 11:30:00,27.06,27.11,27.05,27.07,527900.0,18.9903,19.0254,18.9833,18.9974,527900.0
2012-05-15 11:35:00,27.07,27.1,27.06,27.1,256000.0,18.9974,19.0184,18.9903,19.0184,256000.0
2012-05-15 11:40:00,27.09,27.11,27.08,27.09,245100.0,19.0114,19.0254,19.0044,19.0114,245100.0
2012-05-15 11:45:00,27.09,27.15,27.07,27.14,522700.0,19.0114,19.0535,18.9974,19.0465,522700.0
2012-05-15 11:50:00,27.14,27.14,27.11,27.12,137300.0,19.0465,19.0465,19.0254,19.0325,137300.0
2012-05-15 11:55:00,27.11,27.12,27.09,27.1,225300.0,19.0254,19.0325,19.0114,19.0184,225300.0
2012-05-15 12:00:00,27.1,27.13,27.09,27.13,312800.0,19.0184,19.0395,19.0114,19.0395,312800.0
2012-05-15 12:05:00,27.13,27.2,27.12,27.19,319400.0,19.0395,19.0886,19.0325,19.0816,319400.0
2012-05-15 12:10:00,27.19,27.24,27.18,27.23,337800.0,19.0816,19.1167,19.0746,19.1097,337800.0
2012-05-15 12:15:00,27.23,27.25,27.22,27.25,230600.0,19.1097,19.1237,19.1026,19.1237,230600.0
2012-05-15 12:20:00,27.25,27.25,27.2,27.21,222900.0,19.1237,19.1237,19.0886,19.0956,222900.0
2012-05-15 12:25:00,27.21,27.25,27.19,27.24,186900.0,19.0956,19.1237,19.0816,19.1167,186900.0
2012-05-15 12:30:00,27.24,27.25,27.22,27.22,191800.0,19.1167,19.1237,19.1026,19.1026,191800.0
2012-05-15 12:35:00,27.22,27.25,27.22,27.24,138400.0,19.1026,19.1237,19.1026,19.1167,138400.0
2012-05-15 12:40:00,27.24,27.25,27.21,27.24,128000.0,19.1167,19.1237,19.0956,19.1167,128000.0
2012-05-15 12:45:00,27.24,27.24,27.2,27.21,181100.0,19.1167,19.1167,19.0886,19.0956,181100.0
2012-05-15 12:50:00,27.21,27.23,27.2,27.2,127000.0,19.0956,19.1097,19.0886,19.0886,127000.0
2012-05-15 12:55:00,27.21,27.22,27.19,27.21,216100.0,19.0956,19.1026,19.0816,19.0956,216100.0
2012-05-15 13:00:00,27.21,27.23,27.21,27.22,105800.0,19.0956,19.1097,19.0956,19.1026,105800.0
2012-05-15 13:05:00,27.23,27.23,27.2,27.21,169400.0,19.1097,19.1097,19.0886,19.0956,169400.0
2012-05-15 13:10:00,27.21,27.24,27.2,27.21,140500.0,19.0956,19.1167,19.0886,19.0956,140500.0
2012-05-15 13:15:00,27.22,27.22,27.19,27.19,175800.0,19.1026,19.1026,19.0816,19.0816,175800.0
2012-05-15 13:20:00,27.19,27.21,27.19,27.2,270300.0,19.0816,19.0956,19.0816,19.0886,270300.0
2012-05-15 13:25:00,27.21,27.21,27.18,27.2,91100.0,19.0956,19.0956,19.0746,19.0886,91100.0
2012-05-15 13:30:00,27.19,27.2,27.1,27.1,161600.0,19.0816,19.0886,19.0184,19.0184,161600.0
2012-05-15 13:35:00,27.1,27.14,27.1,27.12,306200.0,19.0184,19.0465,19.0184,19.0325,306200.0
2012-05-15 13:40:00,27.13,27.15,27.09,27.09,291700.0,19.0395,19.0535,19.0114,19.0114,291700.0
2012-05-15 13:45:00,27.09,27.11,27.07,27.1,304200.0,19.0114,19.0254,18.9974,19.0184,304200.0
2012-05-15 13:50:00,27.11,27.12,27.08,27.09,248000.0,19.0254,19.0325,19.0044,19.0114,248000.0
2012-05-15 13:55:00,27.07,27.09,27.03,27.07,318600.0,18.9974,19.0114,18.9693,18.9974,318600.0
2012-05-15 14:00:00,27.08,27.11,27.05,27.07,279700.0,19.0044,19.0254,18.9833,18.9974,279700.0
2012-05-15 14:05:00,27.07,27.08,27.05,27.06,211600.0,18.9974,19.0044,18.9833,18.9903,211600.0
2012-05-15 14:10:00,27.07,27.11,27.05,27.09,189400.0,18.9974,19.0254,18.9833,19.0114,189400.0
2012-05-15 14:15:00,27.09,27.12,27.08,27.12,274400.0,19.0114,19.0325,19.0044,19.0325,274400.0
2012-05-15 14:20:00,27.12,27.19,27.12,27.17,214700.0,19.0325,19.0816,19.0325,19.0675,214700.0
2012-05-15 14:25:00,27.16,27.17,27.11,27.14,402600.0,19.0605,19.0675,19.0254,19.0465,402600.0
2012-05-15 14:30:00,27.14,27.14,27.1,27.14,257600.0,19.0465,19.0465,19.0184,19.0465,257600.0
2012-05-15 14:35:00,27.14,27.15,27.08,27.11,218400.0,19.0465,19.0535,19.0044,19.0254,218400.0
2012-05-15 14:40:00,27.11,27.12,27.07,27.09,283900.0,19.0254,19.0325,18.9974,19.0114,283900.0
2012-05-15 14:45:00,27.09,27.1,27.07,27.07,108800.0,19.0114,19.0184,18.9974,18.9974,108800.0
2012-05-15 14:50:00,27.07,27.08,27.04,27.07,283500.0,18.9974,19.0044,18.9763,18.9974,283500.0
2012-05-15 14:55:00,27.06,27.09,27.05,27.07,226100.0,18.9903,19.0114,18.9833,18.9974,226100.0
2012-05-15 15:00:00,27.07,27.07,27.01,27.03,740400.0,18.9974,18.9974,18.9553,18.9693,740400.0
2012-05-15 15:05:00,27.03,27.04,26.95,26.98,596900.0,18.9693,18.9763,18.9132,18.9342,596900.0
2012-05-15 15:10:00,26.98,26.98,26.85,26.89,929800.0,18.9342,18.9342,18.843,18.871,929800.0
2012-05-15 15:15:00,26.88,26.95,26.85,26.95,649200.0,18.864,18.9132,18.843,18.9132,649200.0
2012-05-15 15:20:00,26.95,26.96,26.92,26.96,883900.0,18.9132,18.9202,18.8921,18.9202,883900.0
2012-05-15 15:25:00,26.96,26.96,26.86,26.87,880300.0,18.9202,18.9202,18.85,18.857,880300.0
2012-05-15 15:30:00,26.87,26.92,26.86,26.91,538600.0,18.857,18.8921,18.85,18.8851,538600.0
2012-05-15 15:35:00,26.91,26.94,26.88,26.89,777400.0,18.8851,18.9061,18.864,18.871,777400.0
2012-05-15 15:40:00,26.9,26.94,26.88,26.91,561000.0,18.8781,18.9061,18.864,18.8851,561000.0
2012-05-15 15:45:00,26.92,26.95,26.85,26.86,1327000.0,18.8921,18.9132,18.843,18.85,1327000.0
2012-05-15 15:50:00,26.86,26.88,26.82,26.88,735000.0,18.85,18.864,18.8219,18.864,735000.0
2012-05-15 15:55:00,26.88,26.92,26.87,26.88,970000.0,18.864,18.8921,18.857,18.864,970000.0
2012-05-16 09:30:00,26.93,26.99,26.87,26.89,1380900.0,18.8991,18.9412,18.857,18.871,1380900.0
2012-05-16 09:35:00,26.89,26.89,26.64,26.73,1590300.0,18.871,18.871,18.6956,18.7588,1590300.0
2012-05-16 09:40:00,26.73,26.73,26.62,26.62,1078600.0,18.7588,18.7588,18.6816,18.6816,1078600.0
2012-05-16 09:45:00,26.63,26.69,26.55,26.68,1124700.0,18.6886,18.7307,18.6324,18.7237,1124700.0
2012-05-16 09:50:00,26.67,26.78,26.66,26.75,901000.0,18.7167,18.7938,18.7096,18.7728,901000.0
2012-05-16 09:55:00,26.75,26.77,26.7,26.71,436200.0,18.7728,18.7868,18.7377,18.7447,436200.0
2012-05-16 10:00:00,26.7,26.74,26.66,26.68,1022000.0,18.7377,18.7658,18.7096,18.7237,1022000.0
2012-05-16 10:05:00,26.67,26.72,26.66,26.67,638400.0,18.7167,18.7517,18.7096,18.7167,638400.0
2012-05-16 10:10:00,26.67,26.68,26.56,26.57,1005700.0,18.7167,18.7237,18.6395,18.6465,1005700.0
2012-05-16 10:15:00,26.57,26.64,26.56,26.62,1269700.0,18.6465,18.6956,18.6395,18.6816,1269700.0
2012-05-16 10:20:00,26.62,26.7,26.61,26.68,748000.0,18.6816,18.7377,18.6745,18.7237,748000.0
2012-05-16 10:25:00,26.68,26.75,26.66,26.75,805400.0,18.7237,18.7728,18.7096,18.7728,805400.0
2012-05-16 10:30:00,26.74,26.87,26.74,26.87,787900.0,18.7658,18.857,18.7658,18.857,787900.0
2012-05-16 10:35:00,26.87,26.89,26.85,26.86,727600.0,18.857,18.871,18.843,18.85,727600.0
2012-05-16 10:40:00,26.86,26.9,26.83,26.89,472700.0,18.85,18.8781,18.8289,18.871,472700.0
2012-05-16 10:45:00,26.88,26.92,26.87,26.88,423700.0,18.864,18.8921,18.857,18.864,423700.0
2012-05-16 10:50:00,26.87,26.88,26.81,26.82,569100.0,18.857,18.864,18.8149,18.8219,569100.0
2012-05-16 10:55:00,26.82,26.82,26.78,26.8,684400.0,18.8219,18.8219,18.7938,18.8079,684400.0
2012-05-16 11:00:00,26.8,26.83,26.76,26.82,857200.0,18.8079,18.8289,18.7798,18.8219,857200.0
2012-05-16 11:05:00,26.82,26.82,26.72,26.79,1164500.0,18.8219,18.8219,18.7517,18.8009,1164500.0
2012-05-16 11:10:00,26.8,26.84,26.78,26.8,433700.0,18.8079,18.836,18.7938,18.8079,433700.0
2012-05-16 11:15:00,26.8,26.81,26.71,26.72,928700.0,18.8079,18.8149,18.7447,18.7517,928700.0
2012-05-16 11:20:00,26.73,26.73,26.67,26.71,297800.0,18.7588,18.7588,18.7167,18.7447,297800.0
2012-05-16 11:25:00,26.71,26.74,26.7,26.74,264600.0,18.7447,18.7658,18.7377,18.7658,264600.0
2012-05-16 11:30:00,26.73,26.77,26.73,26.75,234400.0,18.7588,18.7868,18.7588,18.7728,234400.0
2012-05-16 11:35:00,26.74,26.78,26.73,26.78,384900.0,18.7658,18.7938,18.7588,18.7938,384900.0
2012-05-16 11:40:00,26.78,26.78,26.74,26.76,335500.0,18.7938,18.7938,18.7658,18.7798,335500.0
2012-05-16 11:45:00,26.76,26.77,26.73,26.76,279300.0,18.7798,18.7868,18.7588,18.7798,279300.0
2012-05-16 11:50:00,26.76,26.81,26.74,26.81,334200.0,18.7798,18.8149,18.7658,18.8149,334200.0
2012-05-16 11:55:00,26.81,26.81,26.78,26.78,373500.0,18.8149,18.8149,18.7938,18.7938,373500.0
2012-05-16 12:00:00,26.79,26.8,26.77,26.77,251100.0,18.8009,18.8079,18.7868,18.7868,251100.0
2012-05-16 12:05:00,26.77,26.79,26.74,26.79,254900.0,18.7868,18.8009,18.7658,18.8009,254900.0
2012-05-16 12:10:00,26.79,26.81,26.78,26.79,207400.0,18.8009,18.8149,18.7938,18.8009,207400.0
2012-05-16 12:15:00,26.79,26.82,26.78,26.79,315100.0,18.8009,18.8219,18.7938,18.8009,315100.0
2012-05-16 12:20:00,26.79,26.8,26.78,26.8,200600.0,18.8009,18.8079,18.7938,18.8079,200600.0
2012-05-16 12:25:00,26.8,26.8,26.76,26.8,161900.0,18.8079,18.8079,18.7798,18.8079,161900.0
2012-05-16 12:30:00,26.8,26.84,26.79,26.83,183100.0,18.8079,18.836,18.8009,18.8289,183100.0
2012-05-16 12:35:00,26.83,26.84,26.81,26.84,186700.0,18.8289,18.836,18.8149,18.836,186700.0
2012-05-16 12:40:00,26.84,26.86,26.83,26.84,196800.0,18.836,18.85,18.8289,18.836,196800.0
2012-05-16 12:45:00,26.84,26.88,26.83,26.87,220900.0,18.836,18.864,18.8289,18.857,220900.0
2012-05-16 12:50:00,26.86,26.87,26.85,26.86,79000.0,18.85,18.857,18.843,18.85,79000.0
2012-05-16 12:55:00,26.86,26.86,26.82,26.83,169800.0,18.85,18.85,18.8219,18.8289,169800.0
2012-05-16 13:00:00,26.83,26.83,26.81,26.81,191100.0,18.8289,18.8289,18.8149,18.8149,191100.0
2012-05-16 13:05:00,26.81,26.82,26.8,26.8,140200.0,18.8149,18.8219,18.8079,18.8079,140200.0
2012-05-16 13:10:00,26.81,26.81,26.79,26.81,225600.0,18.8149,18.8149,18.8009,18.8149,225600.0
2012-05-16 13:15:00,26.82,26.87,26.81,26.87,348400.0,18.8219,18.857,18.8149,18.857,348400.0
2012-05-16 13:20:00,26.87,26.87,26.8,26.83,674500.0,18.857,18.857,18.8079,18.8289,674500.0
2012-05-16 13:25:00,26.83,26.83,26.78,26.78,229000.0,18.8289,18.8289,18.7938,18.7938,229000.0
2012-05-16 13:30:00,26.79,26.79,26.73,26.73,205800.0,18.8009,18.8009,18.7588,18.7588,205800.0
2012-05-16 13:35:00,26.73,26.74,26.64,26.64,372200.0,18.7588,18.7658,18.6956,18.6956,372200.0
2012-05-16 13:40:00,26.64,26.65,26.61,26.63,260400.0,18.6956,18.7026,18.6745,18.6886,260400.0
2012-05-16 13:45:00,26.63,26.66,26.63,26.65,606100.0,18.6886,18.7096,18.6886,18.7026,606100.0
2012-05-16 13:50:00,26.64,26.65,26.62,26.64,291800.0,18.6956,18.7026,18.6816,18.6956,291800.0
2012-05-16 13:55:00,26.65,26.71,26.64,26.71,361200.0,18.7026,18.7447,18.6956,18.7447,361200.0
2012-05-16 14:00:00,26.7,26.78,26.64,26.64,722500.0,18.7377,18.7938,18.6956,18.6956,722500.0
2012-05-16 14:05:00,26.64,26.69,26.64,26.67,660000.0,18.6956,18.7307,18.6956,18.7167,660000.0
2012-05-16 14:10:00,26.68,26.7,26.61,26.61,385500.0,18.7237,18.7377,18.6745,18.6745,385500.0
2012-05-16 14:15:00,26.61,26.66,26.6,26.64,369000.0,18.6745,18.7096,18.6675,18.6956,369000.0
2012-05-16 14:20:00,26.63,26.67,26.62,26.66,414900.0,18.6886,18.7167,18.6816,18.7096,414900.0
2012-05-16 14:25:00,26.65,26.66,26.61,26.63,306600.0,18.7026,18.7096,18.6745,18.6886,306600.0
2012-05-16 14:30:00,26.63,26.67,26.61,26.61,405400.0,18.6886,18.7167,18.6745,18.6745,405400.0
2012-05-16 14:35:00,26.61,26.62,26.58,26.62,375800.0,18.6745,18.6816,18.6535,18.6816,375800.0
2012-05-16 14:40:00,26.61,26.67,26.61,26.65,230000.0,18.6745,18.7167,18.6745,18.7026,230000.0
2012-05-16 14:45:00,26.66,26.71,26.65,26.69,352500.0,18.7096,18.7447,18.7026,18.7307,352500.0
2012-05-16 14:50:00,26.7,26.71,26.66,26.7,237000.0,18.7377,18.7447,18.7096,18.7377,237000.0
2012-05-16 14:55:00,26.7,26.74,26.68,26.68,395900.0,18.7377,18.7658,18.7237,18.7237,395900.0
2012-05-16 15:00:00,26.68,26.7,26.64,26.65,333100.0,18.7237,18.7377,18.6956,18.7026,333100.0
2012-05-16 15:05:00,26.66,26.67,26.65,26.65,299300.0,18.7096,18.7167,18.7026,18.7026,299300.0
2012-05-16 15:10:00,26.66,26.67,26.63,26.65,326500.0,18.7096,18.7167,18.6886,18.7026,326500.0
2012-05-16 15:15:00,26.66,26.68,26.64,26.64,571100.0,18.7096,18.7237,18.6956,18.6956,571100.0
2012-05-16 15:20:00,26.64,26.64,26.58,26.6,431600.0,18.6956,18.6956,18.6535,18.6675,431600.0
2012-05-16 15:25:00,26.61,26.64,26.56,26.56,423000.0,18.6745,18.6956,18.6395,18.6395,423000.0
2012-05-16 15:30:00,26.56,26.6,26.56,26.6,323500.0,18.6395,18.6675,18.6395,18.6675,323500.0
2012-05-16 15:35:00,26.6,26.64,26.59,26.59,461400.0,18.6675,18.6956,18.6605,18.6605,461400.0
2012-05-16 15:40:00,26.6,26.6,26.54,26.55,582800.0,18.6675,18.6675,18.6254,18.6324,582800.0
2012-05-16 15:45:00,26.55,26.6,26.54,26.58,483700.0,18.6324,18.6675,18.6254,18.6535,483700.0
2012-05-16 15:50:00,26.57,26.58,26.5,26.52,1282900.0,18.6465,18.6535,18.5973,18.6114,1282900.0
2012-05-16 15:55:00,26.51,26.56,26.49,26.5,1497700.0,18.6044,18.6395,18.5903,18.5973,1497700.0
2012-05-17 09:30:00,26.47,26.58,26.45,26.52,602900.0,18.5763,18.6535,18.5623,18.6114,602900.0
2012-05-17 09:35:00,26.51,26.57,26.5,26.52,509400.0,18.6044,18.6465,18.5973,18.6114,509400.0
2012-05-17 09:40:00,26.52,26.66,26.51,26.6,820700.0,18.6114,18.7096,18.6044,18.6675,820700.0
2012-05-17 09:45:00,26.6,26.6,26.52,26.56,692300.0,18.6675,18.6675,18.6114,18.6395,692300.0
2012-05-17 09:50:00,26.56,26.65,26.55,26.56,437200.0,18.6395,18.7026,18.6324,18.6395,437200.0
2012-05-17 09:55:00,26.57,26.6,26.54,26.55,366700.0,18.6465,18.6675,18.6254,18.6324,366700.0
2012-05-17 10:00:00,26.54,26.59,26.45,26.54,929000.0,18.6254,18.6605,18.5623,18.6254,929000.0
2012-05-17 10:05:00,26.54,26.64,26.51,26.62,447500.0,18.6254,18.6956,18.6044,18.6816,447500.0
2012-05-17 10:10:00,26.62,26.64,26.56,26.56,231600.0,18.6816,18.6956,18.6395,18.6395,231600.0
2012-05-17 10:15:00,26.57,26.65,26.56,26.6,287800.0,18.6465,18.7026,18.6395,18.6675,287800.0
2012-05-17 10:20:00,26.59,26.62,26.52,26.55,441700.0,18.6605,18.6816,18.6114,18.6324,441700.0
2012-05-17 10:25:00,26.56,26.58,26.5,26.56,391900.0,18.6395,18.6535,18.5973,18.6395,391900.0
2012-05-17 10:30:00,26.57,26.57,26.49,26.52,355500.0,18.6465,18.6465,18.5903,18.6114,355500.0
2012-05-17 10:35:00,26.52,26.55,26.49,26.54,349000.0,18.6114,18.6324,18.5903,18.6254,349000.0
2012-05-17 10:40:00,26.54,26.55,26.46,26.47,332700.0,18.6254,18.6324,18.5693,18.5763,332700.0
2012-05-17 10:45:00,26.47,26.49,26.4,26.41,562400.0,18.5763,18.5903,18.5272,18.5342,562400.0
2012-05-17 10:50:00,26.41,26.47,26.39,26.45,319200.0,18.5342,18.5763,18.5202,18.5623,319200.0
2012-05-17 10:55:00,26.45,26.47,26.4,26.41,413000.0,18.5623,18.5763,18.5272,18.5342,413000.0
2012-05-17 11:00:00,26.42,26.45,26.37,26.4,629100.0,18.5412,18.5623,18.5061,18.5272,629100.0
2012-05-17 11:05:00,26.4,26.44,26.39,26.41,448600.0,18.5272,18.5552,18.5202,18.5342,448600.0
2012-05-17 11:10:00,26.41,26.42,26.36,26.39,349300.0,18.5342,18.5412,18.4991,18.5202,349300.0
2012-05-17 11:15:00,26.39,26.39,26.33,26.36,584900.0,18.5202,18.5202,18.478,18.4991,584900.0
2012-05-17 11:20:00,26.36,26.37,26.31,26.34,440000.0,18.4991,18.5061,18.464,18.4851,440000.0
2012-05-17 11:25:00,26.35,26.37,26.31,26.32,399800.0,18.4921,18.5061,18.464,18.471,399800.0
2012-05-17 11:30:00,26.33,26.34,26.3,26.32,348600.0,18.478,18.4851,18.457,18.471,348600.0
2012-05-17 11:35:00,26.33,26.33,26.28,26.3,468700.0,18.478,18.478,18.443,18.457,468700.0
2012-05-17 11:40:00,26.3,26.33,26.29,26.32,248500.0,18.457,18.478,18.45,18.471,248500.0
2012-05-17 11:45:00,26.32,26.34,26.29,26.32,329000.0,18.471,18.4851,18.45,18.471,329000.0
2012-05-17 11:50:00,26.32,26.34,26.3,26.32,304700.0,18.471,18.4851,18.457,18.471,304700.0
2012-05-17 11:55:00,26.32,26.37,26.31,26.35,255600.0,18.471,18.5061,18.464,18.4921,255600.0
2012-05-17 12:00:00,26.35,26.36,26.29,26.31,289000.0,18.4921,18.4991,18.45,18.464,289000.0
2012-05-17 12:05:00,26.31,26.31,26.27,26.28,720400.0,18.464,18.464,18.4359,18.443,720400.0
2012-05-17 12:10:00,26.27,26.29,26.26,26.28,528200.0,18.4359,18.45,18.4289,18.443,528200.0
2012-05-17 12:15:00,26.28,26.31,26.26,26.3,333600.0,18.443,18.464,18.4289,18.457,333600.0
2012-05-17 12:20:00,26.31,26.33,26.3,26.32,227000.0,18.464,18.478,18.457,18.471,227000.0
2012-05-17 12:25:00,26.32,26.34,26.31,26.31,244200.0,18.471,18.4851,18.464,18.464,244200.0
2012-05-17 12:30:00,26.31,26.33,26.29,26.3,174300.0,18.464,18.478,18.45,18.457,174300.0
2012-05-17 12:35:00,26.3,26.36,26.3,26.35,214900.0,18.457,18.4991,18.457,18.4921,214900.0
2012-05-17 12:40:00,26.36,26.41,26.34,26.38,338900.0,18.4991,18.5342,18.4851,18.5131,338900.0
2012-05-17 12:45:00,26.37,26.39,26.36,26.39,168200.0,18.5061,18.5202,18.4991,18.5202,168200.0
2012-05-17 12:50:00,26.39,26.41,26.38,26.4,115700.0,18.5202,18.5342,18.5131,18.5272,115700.0
2012-05-17 12:55:00,26.4,26.43,26.39,26.41,291300.0,18.5272,18.5482,18.5202,18.5342,291300.0
2012-05-17 13:00:00,26.42,26.47,26.41,26.47,209900.0,18.5412,18.5763,18.5342,18.5763,209900.0
2012-05-17 13:05:00,26.47,26.5,26.46,26.49,246600.0,18.5763,18.5973,18.5693,18.5903,246600.0
2012-05-17 13:10:00,26.5,26.52,26.49,26.51,259500.0,18.5973,18.6114,18.5903,18.6044,259500.0
2012-05-17 13:15:00,26.51,26.53,26.48,26.53,169600.0,18.6044,18.6184,18.5833,18.6184,169600.0
2012-05-17 13:20:00,26.53,26.53,26.51,26.52,105200.0,18.6184,18.6184,18.6044,18.6114,105200.0
2012-05-17 13:25:00,26.51,26.53,26.48,26.49,260300.0,18.6044,18.6184,18.5833,18.5903,260300.0
2012-05-17 13:30:00,26.48,26.49,26.44,26.47,300800.0,18.5833,18.5903,18.5552,18.5763,300800.0
2012-05-17 13:35:00,26.46,26.48,26.44,26.46,245800.0,18.5693,18.5833,18.5552,18.5693,245800.0
2012-05-17 13:40:00,26.45,26.47,26.44,26.44,138100.0,18.5623,18.5763,18.5552,18.5552,138100.0
2012-05-17 13:45:00,26.44,26.45,26.41,26.42,275100.0,18.5552,18.5623,18.5342,18.5412,275100.0
2012-05-17 13:50:00,26.42,26.44,26.41,26.44,179600.0,18.5412,18.5552,18.5342,18.5552,179600.0
2012-05-17 13:55:00,26.43,26.45,26.43,26.44,160900.0,18.5482,18.5623,18.5482,18.5552,160900.0
2012-05-17 14:00:00,26.43,26.47,26.42,26.46,439500.0,18.5482,18.5763,18.5412,18.5693,439500.0
2012-05-17 14:05:00,26.47,26.47,26.44,26.45,142000.0,18.5763,18.5763,18.5552,18.5623,142000.0
2012-05-17 14:10:00,26.46,26.46,26.41,26.41,169100.0,18.5693,18.5693,18.5342,18.5342,169100.0
2012-05-17 14:15:00,26.42,26.43,26.4,26.43,182200.0,18.5412,18.5482,18.5272,18.5482,182200.0
2012-05-17 14:20:00,26.43,26.47,26.42,26.44,298800.0,18.5482,18.5763,18.5412,18.5552,298800.0
2012-05-17 14:25:00,26.44,26.44,26.4,26.42,261300.0,18.5552,18.5552,18.5272,18.5412,261300.0
2012-05-17 14:30:00,26.42,26.43,26.4,26.4,203200.0,18.5412,18.5482,18.5272,18.5272,203200.0
2012-05-17 14:35:00,26.4,26.41,26.36,26.39,190300.0,18.5272,18.5342,18.4991,18.5202,190300.0
2012-05-17 14:40:00,26.39,26.4,26.37,26.39,159200.0,18.5202,18.5272,18.5061,18.5202,159200.0
2012-05-17 14:45:00,26.39,26.4,26.36,26.38,269000.0,18.5202,18.5272,18.4991,18.5131,269000.0
2012-05-17 14:50:00,26.38,26.39,26.36,26.36,213200.0,18.5131,18.5202,18.4991,18.4991,213200.0
2012-05-17 14:55:00,26.37,26.38,26.36,26.38,169500.0,18.5061,18.5131,18.4991,18.5131,169500.0
2012-05-17 15:00:00,26.37,26.43,26.36,26.42,354900.0,18.5061,18.5482,18.4991,18.5412,354900.0
2012-05-17 15:05:00,26.43,26.43,26.33,26.35,415200.0,18.5482,18.5482,18.478,18.4921,415200.0
2012-05-17 15:10:00,26.36,26.41,26.35,26.41,218500.0,18.4991,18.5342,18.4921,18.5342,218500.0
2012-05-17 15:15:00,26.41,26.44,26.4,26.42,574200.0,18.5342,18.5552,18.5272,18.5412,574200.0
2012-05-17 15:20:00,26.42,26.43,26.41,26.41,198500.0,18.5412,18.5482,18.5342,18.5342,198500.0
2012-05-17 15:25:00,26.41,26.42,26.37,26.39,344200.0,18.5342,18.5412,18.5061,18.5202,344200.0
2012-05-17 15:30:00,26.39,26.4,26.33,26.35,353300.0,18.5202,18.5272,18.478,18.4921,353300.0
2012-05-17 15:35:00,26.35,26.35,26.29,26.31,464000.0,18.4921,18.4921,18.45,18.464,464000.0
2012-05-17 15:40:00,26.31,26.32,26.28,26.29,457700.0,18.464,18.471,18.443,18.45,457700.0
2012-05-17 15:45:00,26.29,26.32,26.27,26.31,624600.0,18.45,18.471,18.4359,18.464,624600.0
2012-05-17 15:50:00,26.31,26.31,26.27,26.28,1113300.0,18.464,18.464,18.4359,18.443,1113300.0
2012-05-17 15:55:00,26.29,26.31,26.19,26.2,1742000.0,18.45,18.464,18.3798,18.3868,1742000.0
2012-05-18 09:30:00,26.24,26.57,26.2,26.48,6079800.0,18.4149,18.6465,18.3868,18.5833,6079800.0
2012-05-18 09:35:00,26.49,26.52,26.37,26.43,887400.0,18.5903,18.6114,18.5061,18.5482,887400.0
2012-05-18 09:40:00,26.43,26.47,26.41,26.44,543200.0,18.5482,18.5763,18.5342,18.5552,543200.0
2012-05-18 09:45:00,26.45,26.53,26.45,26.51,460000.0,18.5623,18.6184,18.5623,18.6044,460000.0
2012-05-18 09:50:00,26.51,26.53,26.47,26.52,372600.0,18.6044,18.6184,18.5763,18.6114,372600.0
2012-05-18 09:55:00,26.52,26.53,26.47,26.47,532400.0,18.6114,18.6184,18.5763,18.5763,532400.0
2012-05-18 10:00:00,26.48,26.48,26.37,26.41,893600.0,18.5833,18.5833,18.5061,18.5342,893600.0
2012-05-18 10:05:00,26.42,26.43,26.33,26.34,480000.0,18.5412,18.5482,18.478,18.4851,480000.0
2012-05-18 10:10:00,26.34,26.44,26.33,26.43,459300.0,18.4851,18.5552,18.478,18.5482,459300.0
2012-05-18 10:15:00,26.43,26.43,26.29,26.3,621500.0,18.5482,18.5482,18.45,18.457,621500.0
2012-05-18 10:20:00,26.3,26.38,26.28,26.33,434200.0,18.457,18.5131,18.443,18.478,434200.0
2012-05-18 10:25:00,26.33,26.36,26.33,26.34,350900.0,18.478,18.4991,18.478,18.4851,350900.0
2012-05-18 10:30:00,26.34,26.4,26.33,26.39,401200.0,18.4851,18.5272,18.478,18.5202,401200.0
2012-05-18 10:35:00,26.39,26.41,26.33,26.4,307100.0,18.5202,18.5342,18.478,18.5272,307100.0
2012-05-18 10:40:00,26.41,26.42,26.37,26.39,285600.0,18.5342,18.5412,18.5061,18.5202,285600.0
2012-05-18 10:45:00,26.39,26.42,26.37,26.42,230800.0,18.5202,18.5412,18.5061,18.5412,230800.0
2012-05-18 10:50:00,26.41,26.44,26.39,26.41,446400.0,18.5342,18.5552,18.5202,18.5342,446400.0
2012-05-18 10:55:00,26.4,26.41,26.35,26.36,550700.0,18.5272,18.5342,18.4921,18.4991,550700.0
2012-05-18 11:00:00,26.36,26.38,26.32,26.36,498000.0,18.4991,18.5131,18.471,18.4991,498000.0
2012-05-18 11:05:00,26.36,26.37,26.29,26.29,553700.0,18.4991,18.5061,18.45,18.45,553700.0
2012-05-18 11:10:00,26.3,26.33,26.29,26.31,464100.0,18.457,18.478,18.45,18.464,464100.0
2012-05-18 11:15:00,26.31,26.34,26.3,26.34,237900.0,18.464,18.4851,18.457,18.4851,237900.0
2012-05-18 11:20:00,26.34,26.35,26.31,26.32,423800.0,18.4851,18.4921,18.464,18.471,423800.0
2012-05-18 11:25:00,26.32,26.33,26.3,26.31,286200.0,18.471,18.478,18.457,18.464,286200.0
2012-05-18 11:30:00,26.31,26.32,26.18,26.22,691100.0,18.464,18.471,18.3728,18.4008,691100.0
2012-05-18 11:35:00,26.21,26.22,26.09,26.15,1168700.0,18.3938,18.4008,18.3096,18.3517,1168700.0
2012-05-18 11:40:00,26.15,26.24,26.12,26.24,503500.0,18.3517,18.4149,18.3307,18.4149,503500.0
2012-05-18 11:45:00,26.24,26.24,26.11,26.13,467200.0,18.4149,18.4149,18.3237,18.3377,467200.0
2012-05-18 11:50:00,26.13,26.13,26.06,26.11,420200.0,18.3377,18.3377,18.2886,18.3237,420200.0
2012-05-18 11:55:00,26.11,26.17,26.08,26.15,531500.0,18.3237,18.3658,18.3026,18.3517,531500.0
2012-05-18 12:00:00,26.15,26.25,26.15,26.22,476600.0,18.3517,18.4219,18.3517,18.4008,476600.0
2012-05-18 12:05:00,26.22,26.26,26.19,26.26,431400.0,18.4008,18.4289,18.3798,18.4289,431400.0
2012-05-18 12:10:00,26.26,26.31,26.25,26.3,262700.0,18.4289,18.464,18.4219,18.457,262700.0
2012-05-18 12:15:00,26.3,26.31,26.26,26.3,304300.0,18.457,18.464,18.4289,18.457,304300.0
2012-05-18 12:20:00,26.29,26.31,26.26,26.3,388300.0,18.45,18.464,18.4289,18.457,388300.0
2012-05-18 12:25:00,26.31,26.34,26.3,26.31,252500.0,18.464,18.4851,18.457,18.464,252500.0
2012-05-18 12:30:00,26.32,26.33,26.3,26.33,191700.0,18.471,18.478,18.457,18.478,191700.0
2012-05-18 12:35:00,26.33,26.36,26.3,26.36,165400.0,18.478,18.4991,18.457,18.4991,165400.0
2012-05-18 12:40:00,26.36,26.4,26.33,26.34,194500.0,18.4991,18.5272,18.478,18.4851,194500.0
2012-05-18 12:45:00,26.33,26.34,26.3,26.34,180600.0,18.478,18.4851,18.457,18.4851,180600.0
2012-05-18 12:50:00,26.35,26.4,26.34,26.37,426800.0,18.4921,18.5272,18.4851,18.5061,426800.0
2012-05-18 12:55:00,26.36,26.38,26.35,26.36,248700.0,18.4991,18.5131,18.4921,18.4991,248700.0
2012-05-18 13:00:00,26.35,26.36,26.33,26.34,315600.0,18.4921,18.4991,18.478,18.4851,315600.0
2012-05-18 13:05:00,26.33,26.34,26.31,26.33,227200.0,18.478,18.4851,18.464,18.478,227200.0
2012-05-18 13:10:00,26.33,26.35,26.28,26.29,690400.0,18.478,18.4921,18.443,18.45,690400.0
2012-05-18 13:15:00,26.28,26.31,26.27,26.27,504700.0,18.443,18.464,18.4359,18.4359,504700.0
2012-05-18 13:20:00,26.28,26.28,26.23,26.23,190000.0,18.443,18.443,18.4079,18.4079,190000.0
2012-05-18 13:25:00,26.23,26.25,26.21,26.21,306100.0,18.4079,18.4219,18.3938,18.3938,306100.0
2012-05-18 13:30:00,26.21,26.23,26.18,26.23,189300.0,18.3938,18.4079,18.3728,18.4079,189300.0
2012-05-18 13:35:00,26.23,26.25,26.18,26.19,166100.0,18.4079,18.4219,18.3728,18.3798,166100.0
2012-05-18 13:40:00,26.18,26.2,26.18,26.18,386000.0,18.3728,18.3868,18.3728,18.3728,386000.0
2012-05-18 13:45:00,26.18,26.19,26.15,26.17,350000.0,18.3728,18.3798,18.3517,18.3658,350000.0
2012-05-18 13:50:00,26.17,26.19,26.15,26.18,304800.0,18.3658,18.3798,18.3517,18.3728,304800.0
2012-05-18 13:55:00,26.18,26.19,26.16,26.18,238800.0,18.3728,18.3798,18.3587,18.3728,238800.0
2012-05-18 14:00:00,26.18,26.19,26.17,26.19,133600.0,18.3728,18.3798,18.3658,18.3798,133600.0
2012-05-18 14:05:00,26.18,26.2,26.15,26.17,327400.0,18.3728,18.3868,18.3517,18.3658,327400.0
2012-05-18 14:10:00,26.17,26.23,26.16,26.22,336400.0,18.3658,18.4079,18.3587,18.4008,336400.0
2012-05-18 14:15:00,26.22,26.25,26.19,26.19,345400.0,18.4008,18.4219,18.3798,18.3798,345400.0
2012-05-18 14:20:00,26.2,26.21,26.18,26.18,229800.0,18.3868,18.3938,18.3728,18.3728,229800.0
2012-05-18 14:25:00,26.18,26.22,26.17,26.21,255900.0,18.3728,18.4008,18.3658,18.3938,255900.0
2012-05-18 14:30:00,26.22,26.23,26.16,26.18,482300.0,18.4008,18.4079,18.3587,18.3728,482300.0
2012-05-18 14:35:00,26.18,26.2,26.17,26.18,224100.0,18.3728,18.3868,18.3658,18.3728,224100.0
2012-05-18 14:40:00,26.18,26.19,26.13,26.16,392900.0,18.3728,18.3798,18.3377,18.3587,392900.0
2012-05-18 14:45:00,26.16,26.21,26.15,26.21,288900.0,18.3587,18.3938,18.3517,18.3938,288900.0
2012-05-18 14:50:00,26.21,26.24,26.21,26.22,284500.0,18.3938,18.4149,18.3938,18.4008,284500.0
2012-05-18 14:55:00,26.22,26.23,26.18,26.22,280500.0,18.4008,18.4079,18.3728,18.4008,280500.0
2012-05-18 15:00:00,26.21,26.22,26.15,26.2,635200.0,18.3938,18.4008,18.3517,18.3868,635200.0
2012-05-18 15:05:00,26.2,26.26,26.2,26.25,688100.0,18.3868,18.4289,18.3868,18.4219,688100.0
2012-05-18 15:10:00,26.25,26.3,26.23,26.24,686000.0,18.4219,18.457,18.4079,18.4149,686000.0
2012-05-18 15:15:00,26.24,26.27,26.23,26.26,255700.0,18.4149,18.4359,18.4079,18.4289,255700.0
2012-05-18 15:20:00,26.26,26.26,26.16,26.17,535600.0,18.4289,18.4289,18.3587,18.3658,535600.0
2012-05-18 15:25:00,26.17,26.19,26.15,26.17,267500.0,18.3658,18.3798,18.3517,18.3658,267500.0
2012-05-18 15:30:00,26.16,26.18,26.11,26.13,593300.0,18.3587,18.3728,18.3237,18.3377,593300.0
2012-05-18 15:35:00,26.14,26.17,26.11,26.15,421700.0,18.3447,18.3658,18.3237,18.3517,421700.0
2012-05-18 15:40:00,26.15,26.15,26.08,26.08,843400.0,18.3517,18.3517,18.3026,18.3026,843400.0
2012-05-18 15:45:00,26.08,26.12,26.05,26.06,971500.0,18.3026,18.3307,18.2815,18.2886,971500.0
2012-05-18 15:50:00,26.06,26.1,26.05,26.05,955900.0,18.2886,18.3166,18.2815,18.2815,955900.0
2012-05-18 15:55:00,26.05,26.09,26.05,26.07,1521200.0,18.2815,18.3096,18.2815,18.2956,1521200.0
2012-05-21 09:30:00,26.07,26.07,25.8,25.96,1738300.0,18.2956,18.2956,18.1061,18.2184,1738300.0
2012-05-21 09:35:00,25.96,25.97,25.88,25.91,987400.0,18.2184,18.2254,18.1622,18.1833,987400.0
2012-05-21 09:40:00,25.92,25.93,25.76,25.79,1025700.0,18.1903,18.1973,18.078,18.0991,1025700.0
2012-05-21 09:45:00,25.79,25.81,25.74,25.74,964700.0,18.0991,18.1131,18.064,18.064,964700.0
2012-05-21 09:50:00,25.74,25.75,25.68,25.71,712700.0,18.064,18.071,18.0219,18.0429,712700.0
2012-05-21 09:55:00,25.71,25.82,25.7,25.78,726300.0,18.0429,18.1201,18.0359,18.0921,726300.0
2012-05-21 10:00:00,25.79,25.84,25.78,25.84,780800.0,18.0991,18.1342,18.0921,18.1342,780800.0
2012-05-21 10:05:00,25.84,25.89,25.8,25.87,516100.0,18.1342,18.1693,18.1061,18.1552,516100.0
2012-05-21 10:10:00,25.87,25.87,25.82,25.84,436500.0,18.1552,18.1552,18.1201,18.1342,436500.0
2012-05-21 10:15:00,25.85,25.9,25.84,25.85,811500.0,18.1412,18.1763,18.1342,18.1412,811500.0
2012-05-21 10:20:00,25.85,25.88,25.82,25.83,508500.0,18.1412,18.1622,18.1201,18.1271,508500.0
2012-05-21 10:25:00,25.82,25.86,25.82,25.84,541800.0,18.1201,18.1482,18.1201,18.1342,541800.0
2012-05-21 10:30:00,25.83,25.88,25.83,25.86,536100.0,18.1271,18.1622,18.1271,18.1482,536100.0
2012-05-21 10:35:00,25.85,25.95,25.85,25.94,884100.0,18.1412,18.2114,18.1412,18.2043,884100.0
2012-05-21 10:40:00,25.95,26.05,25.94,26.01,952700.0,18.2114,18.2815,18.2043,18.2535,952700.0
2012-05-21 10:45:00,26.01,26.03,25.99,26.01,462900.0,18.2535,18.2675,18.2394,18.2535,462900.0
2012-05-21 10:50:00,26.0,26.05,25.98,25.99,435900.0,18.2465,18.2815,18.2324,18.2394,435900.0
2012-05-21 10:55:00,25.99,26.0,25.96,25.96,353200.0,18.2394,18.2465,18.2184,18.2184,353200.0
2012-05-21 11:00:00,25.96,25.97,25.89,25.9,895600.0,18.2184,18.2254,18.1693,18.1763,895600.0
2012-05-21 11:05:00,25.89,25.89,25.84,25.85,680700.0,18.1693,18.1693,18.1342,18.1412,680700.0
2012-05-21 11:10:00,25.84,25.87,25.79,25.87,422800.0,18.1342,18.1552,18.0991,18.1552,422800.0
2012-05-21 11:15:00,25.86,25.9,25.86,25.9,340700.0,18.1482,18.1763,18.1482,18.1763,340700.0
2012-05-21 11:20:00,25.89,25.94,25.88,25.93,421500.0,18.1693,18.2043,18.1622,18.1973,421500.0
2012-05-21 11:25:00,25.93,25.95,25.87,25.91,470500.0,18.1973,18.2114,18.1552,18.1833,470500.0
2012-05-21 11:30:00,25.91,25.92,25.88,25.89,283600.0,18.1833,18.1903,18.1622,18.1693,283600.0
2012-05-21 11:35:00,25.89,25.96,25.89,25.92,335600.0,18.1693,18.2184,18.1693,18.1903,335600.0
2012-05-21 11:40:00,25.92,25.92,25.89,25.91,205000.0,18.1903,18.1903,18.1693,18.1833,205000.0
2012-05-21 11:45:00,25.9,25.91,25.87,25.89,209800.0,18.1763,18.1833,18.1552,18.1693,209800.0
2012-05-21 11:50:00,25.89,25.93,25.89,25.91,358900.0,18.1693,18.1973,18.1693,18.1833,358900.0
2012-05-21 11:55:00,25.91,25.92,25.88,25.89,183400.0,18.1833,18.1903,18.1622,18.1693,183400.0
2012-05-21 12:00:00,25.89,25.91,25.88,25.9,237700.0,18.1693,18.1833,18.1622,18.1763,237700.0
2012-05-21 12:05:00,25.91,25.93,25.88,25.91,588100.0,18.1833,18.1973,18.1622,18.1833,588100.0
2012-05-21 12:10:00,25.91,25.97,25.91,25.95,222100.0,18.1833,18.2254,18.1833,18.2114,222100.0
2012-05-21 12:15:00,25.95,26.0,25.94,26.0,365900.0,18.2114,18.2465,18.2043,18.2465,365900.0
2012-05-21 12:20:00,26.0,26.02,25.99,26.02,375300.0,18.2465,18.2605,18.2394,18.2605,375300.0
2012-05-21 12:25:00,26.02,26.1,26.01,26.09,484600.0,18.2605,18.3166,18.2535,18.3096,484600.0
2012-05-21 12:30:00,26.09,26.15,26.09,26.13,537200.0,18.3096,18.3517,18.3096,18.3377,537200.0
2012-05-21 12:35:00,26.12,26.13,26.08,26.09,367000.0,18.3307,18.3377,18.3026,18.3096,367000.0
2012-05-21 12:40:00,26.1,26.1,26.07,26.09,316000.0,18.3166,18.3166,18.2956,18.3096,316000.0
2012-05-21 12:45:00,26.09,26.12,26.09,26.1,313500.0,18.3096,18.3307,18.3096,18.3166,313500.0
2012-05-21 12:50:00,26.11,26.11,26.08,26.09,275200.0,18.3237,18.3237,18.3026,18.3096,275200.0
2012-05-21 12:55:00,26.09,26.09,26.04,26.09,253200.0,18.3096,18.3096,18.2745,18.3096,253200.0
2012-05-21 13:00:00,26.09,26.11,26.08,26.08,148300.0,18.3096,18.3237,18.3026,18.3026,148300.0
2012-05-21 13:05:00,26.09,26.09,26.05,26.07,240900.0,18.3096,18.3096,18.2815,18.2956,240900.0
2012-05-21 13:10:00,26.07,26.07,26.03,26.03,211200.0,18.2956,18.2956,18.2675,18.2675,211200.0
2012-05-21 13:15:00,26.03,26.05,26.03,26.04,320800.0,18.2675,18.2815,18.2675,18.2745,320800.0
2012-05-21 13:20:00,26.04,26.04,26.0,26.03,362200.0,18.2745,18.2745,18.2465,18.2675,362200.0
2012-05-21 13:25:00,26.03,26.03,26.0,26.01,279100.0,18.2675,18.2675,18.2465,18.2535,279100.0
2012-05-21 13:30:00,26.01,26.07,26.01,26.06,279100.0,18.2535,18.2956,18.2535,18.2886,279100.0
2012-05-21 13:35:00,26.05,26.07,26.05,26.05,183400.0,18.2815,18.2956,18.2815,18.2815,183400.0
2012-05-21 13:40:00,26.05,26.07,26.05,26.07,192800.0,18.2815,18.2956,18.2815,18.2956,192800.0
2012-05-21 13:45:00,26.07,26.11,26.06,26.08,180200.0,18.2956,18.3237,18.2886,18.3026,180200.0
2012-05-21 13:50:00,26.09,26.1,26.05,26.1,669200.0,18.3096,18.3166,18.2815,18.3166,669200.0
2012-05-21 13:55:00,26.1,26.11,26.06,26.07,347600.0,18.3166,18.3237,18.2886,18.2956,347600.0
2012-05-21 14:00:00,26.07,26.08,26.04,26.05,876800.0,18.2956,18.3026,18.2745,18.2815,876800.0
2012-05-21 14:05:00,26.04,26.08,26.03,26.08,281600.0,18.2745,18.3026,18.2675,18.3026,281600.0
2012-05-21 14:10:00,26.08,26.08,26.06,26.06,393800.0,18.3026,18.3026,18.2886,18.2886,393800.0
2012-05-21 14:15:00,26.06,26.08,26.03,26.08,319700.0,18.2886,18.3026,18.2675,18.3026,319700.0
2012-05-21 14:20:00,26.08,26.11,26.04,26.05,385800.0,18.3026,18.3237,18.2745,18.2815,385800.0
2012-05-21 14:25:00,26.05,26.06,26.01,26.02,272900.0,18.2815,18.2886,18.2535,18.2605,272900.0
2012-05-21 14:30:00,26.03,26.04,26.02,26.02,250900.0,18.2675,18.2745,18.2605,18.2605,250900.0
2012-05-21 14:35:00,26.03,26.05,26.02,26.03,176800.0,18.2675,18.2815,18.2605,18.2675,176800.0
2012-05-21 14:40:00,26.02,26.04,26.02,26.03,155900.0,18.2605,18.2745,18.2605,18.2675,155900.0
2012-05-21 14:45:00,26.03,26.03,26.02,26.02,155700.0,18.2675,18.2675,18.2605,18.2605,155700.0
2012-05-21 14:50:00,26.02,26.05,26.02,26.05,395000.0,18.2605,18.2815,18.2605,18.2815,395000.0
2012-05-21 14:55:00,26.05,26.07,26.05,26.06,252500.0,18.2815,18.2956,18.2815,18.2886,252500.0
2012-05-21 15:00:00,26.06,26.07,26.05,26.06,306700.0,18.2886,18.2956,18.2815,18.2886,306700.0
2012-05-21 15:05:00,26.07,26.07,26.05,26.07,527500.0,18.2956,18.2956,18.2815,18.2956,527500.0
2012-05-21 15:10:00,26.07,26.07,26.03,26.04,285700.0,18.2956,18.2956,18.2675,18.2745,285700.0
2012-05-21 15:15:00,26.03,26.07,26.03,26.06,560600.0,18.2675,18.2956,18.2675,18.2886,560600.0
2012-05-21 15:20:00,26.07,26.1,26.06,26.1,328400.0,18.2956,18.3166,18.2886,18.3166,328400.0
2012-05-21 15:25:00,26.1,26.11,26.09,26.09,368600.0,18.3166,18.3237,18.3096,18.3096,368600.0
2012-05-21 15:30:00,26.1,26.12,26.08,26.11,644600.0,18.3166,18.3307,18.3026,18.3237,644600.0
2012-05-21 15:35:00,26.11,26.11,26.1,26.1,441900.0,18.3237,18.3237,18.3166,18.3166,441900.0
2012-05-21 15:40:00,26.11,26.11,26.09,26.09,536800.0,18.3237,18.3237,18.3096,18.3096,536800.0
2012-05-21 15:45:00,26.1,26.11,26.08,26.1,887700.0,18.3166,18.3237,18.3026,18.3166,887700.0
2012-05-21 15:50:00,26.1,26.14,26.1,26.13,1567700.0,18.3166,18.3447,18.3166,18.3377,1567700.0
2012-05-21 15:55:00,26.13,26.19,26.13,26.16,1913700.0,18.3377,18.3798,18.3377,18.3587,1913700.0
2012-05-22 09:30:00,26.27,26.28,26.18,26.2,1164100.0,18.4359,18.443,18.3728,18.3868,1164100.0
2012-05-22 09:35:00,26.19,26.2,26.02,26.02,1042400.0,18.3798,18.3868,18.2605,18.2605,1042400.0
2012-05-22 09:40:00,26.03,26.1,26.0,26.02,1310700.0,18.2675,18.3166,18.2465,18.2605,1310700.0
2012-05-22 09:45:00,26.02,26.02,25.85,25.87,2836500.0,18.2605,18.2605,18.1412,18.1552,2836500.0
2012-05-22 09:50:00,25.86,25.92,25.85,25.85,1643100.0,18.1482,18.1903,18.1412,18.1412,1643100.0
2012-05-22 09:55:00,25.85,25.86,25.78,25.83,2214600.0,18.1412,18.1482,18.0921,18.1271,2214600.0
2012-05-22 10:00:00,25.83,25.99,25.82,25.92,1260900.0,18.1271,18.2394,18.1201,18.1903,1260900.0
2012-05-22 10:05:00,25.91,25.96,25.89,25.89,622100.0,18.1833,18.2184,18.1693,18.1693,622100.0
2012-05-22 10:10:00,25.9,25.94,25.89,25.91,680500.0,18.1763,18.2043,18.1693,18.1833,680500.0
2012-05-22 10:15:00,25.91,25.93,25.89,25.9,972200.0,18.1833,18.1973,18.1693,18.1763,972200.0
2012-05-22 10:20:00,25.9,25.96,25.9,25.96,544500.0,18.1763,18.2184,18.1763,18.2184,544500.0
2012-05-22 10:25:00,25.96,25.97,25.92,25.95,752700.0,18.2184,18.2254,18.1903,18.2114,752700.0
2012-05-22 10:30:00,25.96,26.02,25.96,26.01,785600.0,18.2184,18.2605,18.2184,18.2535,785600.0
2012-05-22 10:35:00,26.02,26.04,26.0,26.04,594200.0,18.2605,18.2745,18.2465,18.2745,594200.0
2012-05-22 10:40:00,26.04,26.07,26.03,26.07,521400.0,18.2745,18.2956,18.2675,18.2956,521400.0
2012-05-22 10:45:00,26.07,26.1,26.05,26.08,543000.0,18.2956,18.3166,18.2815,18.3026,543000.0
2012-05-22 10:50:00,26.09,26.09,26.02,26.04,408100.0,18.3096,18.3096,18.2605,18.2745,408100.0
2012-05-22 10:55:00,26.03,26.07,26.01,26.05,395300.0,18.2675,18.2956,18.2535,18.2815,395300.0
2012-05-22 11:00:00,26.05,26.1,26.04,26.07,285200.0,18.2815,18.3166,18.2745,18.2956,285200.0
2012-05-22 11:05:00,26.07,26.11,26.05,26.11,703700.0,18.2956,18.3237,18.2815,18.3237,703700.0
2012-05-22 11:10:00,26.11,26.15,26.07,26.07,487600.0,18.3237,18.3517,18.2956,18.2956,487600.0
2012-05-22 11:15:00,26.08,26.12,26.08,26.12,253900.0,18.3026,18.3307,18.3026,18.3307,253900.0
2012-05-22 11:20:00,26.12,26.12,26.05,26.06,327800.0,18.3307,18.3307,18.2815,18.2886,327800.0
2012-05-22 11:25:00,26.06,26.08,26.03,26.08,311300.0,18.2886,18.3026,18.2675,18.3026,311300.0
2012-05-22 11:30:00,26.08,26.08,26.05,26.05,346200.0,18.3026,18.3026,18.2815,18.2815,346200.0
2012-05-22 11:35:00,26.06,26.08,26.05,26.05,395900.0,18.2886,18.3026,18.2815,18.2815,395900.0
2012-05-22 11:40:00,26.06,26.09,26.05,26.08,194200.0,18.2886,18.3096,18.2815,18.3026,194200.0
2012-05-22 11:45:00,26.08,26.13,26.08,26.13,167200.0,18.3026,18.3377,18.3026,18.3377,167200.0
2012-05-22 11:50:00,26.13,26.15,26.12,26.14,113300.0,18.3377,18.3517,18.3307,18.3447,113300.0
2012-05-22 11:55:00,26.15,26.15,26.09,26.1,277200.0,18.3517,18.3517,18.3096,18.3166,277200.0
2012-05-22 12:00:00,26.11,26.11,26.06,26.08,222800.0,18.3237,18.3237,18.2886,18.3026,222800.0
2012-05-22 12:05:00,26.08,26.1,26.04,26.05,365900.0,18.3026,18.3166,18.2745,18.2815,365900.0
2012-05-22 12:10:00,26.04,26.11,26.03,26.1,432400.0,18.2745,18.3237,18.2675,18.3166,432400.0
2012-05-22 12:15:00,26.09,26.12,26.08,26.12,240900.0,18.3096,18.3307,18.3026,18.3307,240900.0
2012-05-22 12:20:00,26.12,26.15,26.11,26.14,195700.0,18.3307,18.3517,18.3237,18.3447,195700.0
2012-05-22 12:25:00,26.13,26.14,26.11,26.14,179200.0,18.3377,18.3447,18.3237,18.3447,179200.0
2012-05-22 12:30:00,26.14,26.15,26.12,26.13,223000.0,18.3447,18.3517,18.3307,18.3377,223000.0
2012-05-22 12:35:00,26.13,26.14,26.11,26.13,199200.0,18.3377,18.3447,18.3237,18.3377,199200.0
2012-05-22 12:40:00,26.13,26.15,26.13,26.15,164100.0,18.3377,18.3517,18.3377,18.3517,164100.0
2012-05-22 12:45:00,26.14,26.18,26.13,26.15,446700.0,18.3447,18.3728,18.3377,18.3517,446700.0
2012-05-22 12:50:00,26.16,26.16,26.14,26.15,214300.0,18.3587,18.3587,18.3447,18.3517,214300.0
2012-05-22 12:55:00,26.15,26.17,26.13,26.16,170000.0,18.3517,18.3658,18.3377,18.3587,170000.0
2012-05-22 13:00:00,26.16,26.22,26.15,26.21,445100.0,18.3587,18.4008,18.3517,18.3938,445100.0
2012-05-22 13:05:00,26.21,26.22,26.18,26.22,220900.0,18.3938,18.4008,18.3728,18.4008,220900.0
2012-05-22 13:10:00,26.21,26.23,26.21,26.22,267000.0,18.3938,18.4079,18.3938,18.4008,267000.0
2012-05-22 13:15:00,26.23,26.23,26.15,26.16,471000.0,18.4079,18.4079,18.3517,18.3587,471000.0
2012-05-22 13:20:00,26.15,26.17,26.14,26.14,729400.0,18.3517,18.3658,18.3447,18.3447,729400.0
2012-05-22 13:25:00,26.14,26.15,26.11,26.12,266800.0,18.3447,18.3517,18.3237,18.3307,266800.0
2012-05-22 13:30:00,26.12,26.17,26.12,26.17,256600.0,18.3307,18.3658,18.3307,18.3658,256600.0
2012-05-22 13:35:00,26.17,26.17,26.11,26.12,258300.0,18.3658,18.3658,18.3237,18.3307,258300.0
2012-05-22 13:40:00,26.12,26.12,26.04,26.06,708400.0,18.3307,18.3307,18.2745,18.2886,708400.0
2012-05-22 13:45:00,26.06,26.07,26.0,26.07,728000.0,18.2886,18.2956,18.2465,18.2956,728000.0
2012-05-22 13:50:00,26.07,26.09,26.04,26.09,170100.0,18.2956,18.3096,18.2745,18.3096,170100.0
2012-05-22 13:55:00,26.09,26.11,26.08,26.09,351400.0,18.3096,18.3237,18.3026,18.3096,351400.0
2012-05-22 14:00:00,26.1,26.14,26.1,26.12,425900.0,18.3166,18.3447,18.3166,18.3307,425900.0
2012-05-22 14:05:00,26.12,26.16,26.11,26.14,242300.0,18.3307,18.3587,18.3237,18.3447,242300.0
2012-05-22 14:10:00,26.14,26.15,26.1,26.11,282500.0,18.3447,18.3517,18.3166,18.3237,282500.0
2012-05-22 14:15:00,26.12,26.13,26.1,26.11,263500.0,18.3307,18.3377,18.3166,18.3237,263500.0
2012-05-22 14:20:00,26.12,26.18,26.11,26.17,211900.0,18.3307,18.3728,18.3237,18.3658,211900.0
2012-05-22 14:25:00,26.17,26.18,26.14,26.14,261600.0,18.3658,18.3728,18.3447,18.3447,261600.0
2012-05-22 14:30:00,26.15,26.17,26.05,26.07,369000.0,18.3517,18.3658,18.2815,18.2956,369000.0
2012-05-22 14:35:00,26.08,26.1,26.07,26.08,168900.0,18.3026,18.3166,18.2956,18.3026,168900.0
2012-05-22 14:40:00,26.08,26.1,26.05,26.1,313100.0,18.3026,18.3166,18.2815,18.3166,313100.0
2012-05-22 14:45:00,26.1,26.1,26.05,26.1,224500.0,18.3166,18.3166,18.2815,18.3166,224500.0
2012-05-22 14:50:00,26.1,26.1,26.06,26.06,305900.0,18.3166,18.3166,18.2886,18.2886,305900.0
2012-05-22 14:55:00,26.07,26.08,26.02,26.02,600600.0,18.2956,18.3026,18.2605,18.2605,600600.0
2012-05-22 15:00:00,26.01,26.06,25.98,26.05,704100.0,18.2535,18.2886,18.2324,18.2815,704100.0
2012-05-22 15:05:00,26.05,26.06,26.03,26.03,314500.0,18.2815,18.2886,18.2675,18.2675,314500.0
2012-05-22 15:10:00,26.03,26.04,26.0,26.02,246200.0,18.2675,18.2745,18.2465,18.2605,246200.0
2012-05-22 15:15:00,26.03,26.06,26.01,26.02,625000.0,18.2675,18.2886,18.2535,18.2605,625000.0
2012-05-22 15:20:00,26.01,26.02,25.98,25.99,585500.0,18.2535,18.2605,18.2324,18.2394,585500.0
2012-05-22 15:25:00,26.0,26.03,25.98,25.98,431300.0,18.2465,18.2675,18.2324,18.2324,431300.0
2012-05-22 15:30:00,25.98,25.99,25.92,25.92,1168900.0,18.2324,18.2394,18.1903,18.1903,1168900.0
2012-05-22 15:35:00,25.92,25.97,25.91,25.95,580700.0,18.1903,18.2254,18.1833,18.2114,580700.0
2012-05-22 15:40:00,25.96,25.98,25.94,25.96,752000.0,18.2184,18.2324,18.2043,18.2184,752000.0
2012-05-22 15:45:00,25.96,25.97,25.88,25.88,1077100.0,18.2184,18.2254,18.1622,18.1622,1077100.0
2012-05-22 15:50:00,25.88,25.99,25.87,25.97,1164400.0,18.1622,18.2394,18.1552,18.2254,1164400.0
2012-05-22 15:55:00,25.98,26.06,25.94,26.05,1606400.0,18.2324,18.2886,18.2043,18.2815,1606400.0
2012-05-23 09:30:00,25.47,25.51,25.04,25.1,4221700.0,17.8745,17.9026,17.5727,17.6148,4221700.0
2012-05-23 09:35:00,25.1,25.2,24.92,25.17,3508500.0,17.6148,17.685,17.4885,17.664,3508500.0
2012-05-23 09:40:00,25.17,25.28,25.15,25.19,1798600.0,17.664,17.7412,17.6499,17.678,1798600.0
2012-05-23 09:45:00,25.19,25.35,25.17,25.3,1546300.0,17.678,17.7903,17.664,17.7552,1546300.0
2012-05-23 09:50:00,25.3,25.33,25.25,25.32,990300.0,17.7552,17.7763,17.7201,17.7692,990300.0
2012-05-23 09:55:00,25.32,25.44,25.29,25.31,1087800.0,17.7692,17.8535,17.7482,17.7622,1087800.0
2012-05-23 10:00:00,25.34,25.4,25.24,25.26,1465800.0,17.7833,17.8254,17.7131,17.7271,1465800.0
2012-05-23 10:05:00,25.27,25.38,25.25,25.29,1195000.0,17.7341,17.8113,17.7201,17.7482,1195000.0
2012-05-23 10:10:00,25.29,25.36,25.24,25.29,769000.0,17.7482,17.7973,17.7131,17.7482,769000.0
2012-05-23 10:15:00,25.29,25.32,25.25,25.27,896300.0,17.7482,17.7692,17.7201,17.7341,896300.0
2012-05-23 10:20:00,25.27,25.28,25.17,25.21,760700.0,17.7341,17.7412,17.664,17.692,760700.0
2012-05-23 10:25:00,25.22,25.26,25.17,25.24,1095000.0,17.6991,17.7271,17.664,17.7131,1095000.0
2012-05-23 10:30:00,25.25,25.25,25.18,25.2,586600.0,17.7201,17.7201,17.671,17.685,586600.0
2012-05-23 10:35:00,25.21,25.23,25.18,25.23,954600.0,17.692,17.7061,17.671,17.7061,954600.0
2012-05-23 10:40:00,25.23,25.27,25.19,25.19,635000.0,17.7061,17.7341,17.678,17.678,635000.0
2012-05-23 10:45:00,25.19,25.2,25.12,25.15,852900.0,17.678,17.685,17.6289,17.6499,852900.0
2012-05-23 10:50:00,25.16,25.22,25.14,25.22,721500.0,17.657,17.6991,17.6429,17.6991,721500.0
2012-05-23 10:55:00,25.22,25.24,25.19,25.19,373400.0,17.6991,17.7131,17.678,17.678,373400.0
2012-05-23 11:00:00,25.2,25.2,25.12,25.17,454600.0,17.685,17.685,17.6289,17.664,454600.0
2012-05-23 11:05:00,25.18,25.21,25.17,25.19,406700.0,17.671,17.692,17.664,17.678,406700.0
2012-05-23 11:10:00,25.19,25.2,25.15,25.17,336300.0,17.678,17.685,17.6499,17.664,336300.0
2012-05-23 11:15:00,25.18,25.21,25.17,25.21,306300.0,17.671,17.692,17.664,17.692,306300.0
2012-05-23 11:20:00,25.21,25.23,25.2,25.22,455900.0,17.692,17.7061,17.685,17.6991,455900.0
2012-05-23 11:25:00,25.22,25.22,25.19,25.2,573300.0,17.6991,17.6991,17.678,17.685,573300.0
2012-05-23 11:30:00,25.2,25.21,25.17,25.17,474200.0,17.685,17.692,17.664,17.664,474200.0
2012-05-23 11:35:00,25.18,25.18,25.1,25.15,721800.0,17.671,17.671,17.6148,17.6499,721800.0
2012-05-23 11:40:00,25.16,25.19,25.13,25.13,444800.0,17.657,17.678,17.6359,17.6359,444800.0
2012-05-23 11:45:00,25.14,25.15,25.1,25.12,737300.0,17.6429,17.6499,17.6148,17.6289,737300.0
2012-05-23 11:50:00,25.12,25.14,25.1,25.12,399800.0,17.6289,17.6429,17.6148,17.6289,399800.0
2012-05-23 11:55:00,25.12,25.13,25.1,25.1,356700.0,17.6289,17.6359,17.6148,17.6148,356700.0
2012-05-23 12:00:00,25.1,25.12,25.08,25.11,594000.0,17.6148,17.6289,17.6008,17.6219,594000.0
2012-05-23 12:05:00,25.1,25.11,25.05,25.05,370900.0,17.6148,17.6219,17.5798,17.5798,370900.0
2012-05-23 12:10:00,25.05,25.07,25.01,25.07,580100.0,17.5798,17.5938,17.5517,17.5938,580100.0
2012-05-23 12:15:00,25.07,25.07,25.04,25.06,509300.0,17.5938,17.5938,17.5727,17.5868,509300.0
2012-05-23 12:20:00,25.06,25.09,25.05,25.05,654100.0,17.5868,17.6078,17.5798,17.5798,654100.0
2012-05-23 12:25:00,25.06,25.09,25.05,25.05,427200.0,17.5868,17.6078,17.5798,17.5798,427200.0
2012-05-23 12:30:00,25.05,25.07,25.05,25.06,420300.0,17.5798,17.5938,17.5798,17.5868,420300.0
2012-05-23 12:35:00,25.06,25.1,25.05,25.1,419200.0,17.5868,17.6148,17.5798,17.6148,419200.0
2012-05-23 12:40:00,25.1,25.15,25.09,25.14,650200.0,17.6148,17.6499,17.6078,17.6429,650200.0
2012-05-23 12:45:00,25.14,25.2,25.13,25.18,713400.0,17.6429,17.685,17.6359,17.671,713400.0
2012-05-23 12:50:00,25.18,25.18,25.16,25.17,259400.0,17.671,17.671,17.657,17.664,259400.0
2012-05-23 12:55:00,25.18,25.18,25.15,25.17,302700.0,17.671,17.671,17.6499,17.664,302700.0
2012-05-23 13:00:00,25.18,25.2,25.17,25.18,374600.0,17.671,17.685,17.664,17.671,374600.0
2012-05-23 13:05:00,25.19,25.2,25.16,25.17,352400.0,17.678,17.685,17.657,17.664,352400.0
2012-05-23 13:10:00,25.16,25.2,25.15,25.17,592900.0,17.657,17.685,17.6499,17.664,592900.0
2012-05-23 13:15:00,25.17,25.22,25.16,25.21,564200.0,17.664,17.6991,17.657,17.692,564200.0
2012-05-23 13:20:00,25.21,25.3,25.21,25.28,579700.0,17.692,17.7552,17.692,17.7412,579700.0
2012-05-23 13:25:00,25.28,25.28,25.24,25.27,356100.0,17.7412,17.7412,17.7131,17.7341,356100.0
2012-05-23 13:30:00,25.27,25.31,25.25,25.26,224800.0,17.7341,17.7622,17.7201,17.7271,224800.0
2012-05-23 13:35:00,25.25,25.29,25.24,25.27,293200.0,17.7201,17.7482,17.7131,17.7341,293200.0
2012-05-23 13:40:00,25.26,25.28,25.25,25.26,199000.0,17.7271,17.7412,17.7201,17.7271,199000.0
2012-05-23 13:45:00,25.25,25.28,25.24,25.26,344000.0,17.7201,17.7412,17.7131,17.7271,344000.0
2012-05-23 13:50:00,25.26,25.26,25.21,25.22,220800.0,17.7271,17.7271,17.692,17.6991,220800.0
2012-05-23 13:55:00,25.23,25.27,25.23,25.26,299300.0,17.7061,17.7341,17.7061,17.7271,299300.0
2012-05-23 14:00:00,25.26,25.26,25.21,25.22,411800.0,17.7271,17.7271,17.692,17.6991,411800.0
2012-05-23 14:05:00,25.22,25.25,25.2,25.23,551200.0,17.6991,17.7201,17.685,17.7061,551200.0
2012-05-23 14:10:00,25.23,25.23,25.11,25.11,817400.0,17.7061,17.7061,17.6219,17.6219,817400.0
2012-05-23 14:15:00,25.12,25.2,25.1,25.1,729700.0,17.6289,17.685,17.6148,17.6148,729700.0
2012-05-23 14:20:00,25.1,25.19,25.08,25.13,618700.0,17.6148,17.678,17.6008,17.6359,618700.0
2012-05-23 14:25:00,25.14,25.15,25.11,25.12,239800.0,17.6429,17.6499,17.6219,17.6289,239800.0
2012-05-23 14:30:00,25.12,25.16,25.1,25.16,429700.0,17.6289,17.657,17.6148,17.657,429700.0
2012-05-23 14:35:00,25.16,25.2,25.16,25.2,414100.0,17.657,17.685,17.657,17.685,414100.0
2012-05-23 14:40:00,25.2,25.26,25.17,25.21,558300.0,17.685,17.7271,17.664,17.692,558300.0
2012-05-23 14:45:00,25.21,25.22,25.17,25.17,290600.0,17.692,17.6991,17.664,17.664,290600.0
2012-05-23 14:50:00,25.18,25.26,25.17,25.21,497100.0,17.671,17.7271,17.664,17.692,497100.0
2012-05-23 14:55:00,25.21,25.27,25.2,25.27,458200.0,17.692,17.7341,17.685,17.7341,458200.0
2012-05-23 15:00:00,25.27,25.27,25.19,25.23,1036200.0,17.7341,17.7341,17.678,17.7061,1036200.0
2012-05-23 15:05:00,25.24,25.31,25.2,25.3,607100.0,17.7131,17.7622,17.685,17.7552,607100.0
2012-05-23 15:10:00,25.3,25.35,25.27,25.33,773000.0,17.7552,17.7903,17.7341,17.7763,773000.0
2012-05-23 15:15:00,25.33,25.33,25.26,25.32,406200.0,17.7763,17.7763,17.7271,17.7692,406200.0
2012-05-23 15:20:00,25.32,25.35,25.3,25.3,435200.0,17.7692,17.7903,17.7552,17.7552,435200.0
2012-05-23 15:25:00,25.3,25.36,25.27,25.27,762700.0,17.7552,17.7973,17.7341,17.7341,762700.0
2012-05-23 15:30:00,25.27,25.37,25.27,25.37,636100.0,17.7341,17.8043,17.7341,17.8043,636100.0
2012-05-23 15:35:00,25.37,25.41,25.36,25.39,683800.0,17.8043,17.8324,17.7973,17.8184,683800.0
2012-05-23 15:40:00,25.39,25.45,25.39,25.45,959500.0,17.8184,17.8605,17.8184,17.8605,959500.0
2012-05-23 15:45:00,25.45,25.46,25.42,25.44,1147300.0,17.8605,17.8675,17.8394,17.8535,1147300.0
2012-05-23 15:50:00,25.44,25.45,25.37,25.4,1387300.0,17.8535,17.8605,17.8043,17.8254,1387300.0
2012-05-23 15:55:00,25.41,25.47,25.4,25.44,1554900.0,17.8324,17.8745,17.8254,17.8535,1554900.0
2012-05-24 09:30:00,25.57,25.6,25.4,25.5,1074500.0,17.9447,17.9657,17.8254,17.8956,1074500.0
2012-05-24 09:35:00,25.48,25.58,25.39,25.41,1026700.0,17.8815,17.9517,17.8184,17.8324,1026700.0
2012-05-24 09:40:00,25.4,25.49,25.39,25.48,480100.0,17.8254,17.8885,17.8184,17.8815,480100.0
2012-05-24 09:45:00,25.49,25.49,25.38,25.38,461900.0,17.8885,17.8885,17.8113,17.8113,461900.0
2012-05-24 09:50:00,25.39,25.4,25.32,25.34,560900.0,17.8184,17.8254,17.7692,17.7833,560900.0
2012-05-24 09:55:00,25.34,25.4,25.32,25.38,570200.0,17.7833,17.8254,17.7692,17.8113,570200.0
2012-05-24 10:00:00,25.37,25.42,25.31,25.4,793400.0,17.8043,17.8394,17.7622,17.8254,793400.0
2012-05-24 10:05:00,25.41,25.44,25.39,25.41,476300.0,17.8324,17.8535,17.8184,17.8324,476300.0
2012-05-24 10:10:00,25.42,25.45,25.39,25.44,392900.0,17.8394,17.8605,17.8184,17.8535,392900.0
2012-05-24 10:15:00,25.44,25.52,25.42,25.48,462500.0,17.8535,17.9096,17.8394,17.8815,462500.0
2012-05-24 10:20:00,25.49,25.53,25.48,25.52,452500.0,17.8885,17.9166,17.8815,17.9096,452500.0
2012-05-24 10:25:00,25.52,25.59,25.52,25.58,561100.0,17.9096,17.9587,17.9096,17.9517,561100.0
2012-05-24 10:30:00,25.58,25.71,25.57,25.7,965700.0,17.9517,18.0429,17.9447,18.0359,965700.0
2012-05-24 10:35:00,25.7,25.7,25.65,25.67,663600.0,18.0359,18.0359,18.0008,18.0149,663600.0
2012-05-24 10:40:00,25.66,25.7,25.65,25.67,726100.0,18.0078,18.0359,18.0008,18.0149,726100.0
2012-05-24 10:45:00,25.67,25.68,25.62,25.64,460800.0,18.0149,18.0219,17.9798,17.9938,460800.0
2012-05-24 10:50:00,25.64,25.65,25.59,25.61,414300.0,17.9938,18.0008,17.9587,17.9728,414300.0
2012-05-24 10:55:00,25.62,25.64,25.58,25.64,344300.0,17.9798,17.9938,17.9517,17.9938,344300.0
2012-05-24 11:00:00,25.64,25.67,25.63,25.65,456000.0,17.9938,18.0149,17.9868,18.0008,456000.0
2012-05-24 11:05:00,25.66,25.72,25.64,25.66,443100.0,18.0078,18.05,17.9938,18.0078,443100.0
2012-05-24 11:10:00,25.66,25.74,25.66,25.74,246800.0,18.0078,18.064,18.0078,18.064,246800.0
2012-05-24 11:15:00,25.74,25.77,25.72,25.75,583700.0,18.064,18.085,18.05,18.071,583700.0
2012-05-24 11:20:00,25.75,25.78,25.72,25.72,358500.0,18.071,18.0921,18.05,18.05,358500.0
2012-05-24 11:25:00,25.73,25.74,25.68,25.69,482200.0,18.057,18.064,18.0219,18.0289,482200.0
2012-05-24 11:30:00,25.69,25.7,25.6,25.62,475400.0,18.0289,18.0359,17.9657,17.9798,475400.0
2012-05-24 11:35:00,25.63,25.64,25.61,25.64,538700.0,17.9868,17.9938,17.9728,17.9938,538700.0
2012-05-24 11:40:00,25.64,25.65,25.6,25.61,345600.0,17.9938,18.0008,17.9657,17.9728,345600.0
2012-05-24 11:45:00,25.61,25.65,25.6,25.64,349800.0,17.9728,18.0008,17.9657,17.9938,349800.0
2012-05-24 11:50:00,25.64,25.7,25.63,25.69,308600.0,17.9938,18.0359,17.9868,18.0289,308600.0
2012-05-24 11:55:00,25.7,25.7,25.64,25.69,380600.0,18.0359,18.0359,17.9938,18.0289,380600.0
2012-05-24 12:00:00,25.68,25.69,25.55,25.57,623900.0,18.0219,18.0289,17.9306,17.9447,623900.0
2012-05-24 12:05:00,25.57,25.6,25.56,25.6,245800.0,17.9447,17.9657,17.9377,17.9657,245800.0
2012-05-24 12:10:00,25.6,25.65,25.57,25.59,277800.0,17.9657,18.0008,17.9447,17.9587,277800.0
2012-05-24 12:15:00,25.58,25.63,25.56,25.59,280300.0,17.9517,17.9868,17.9377,17.9587,280300.0
2012-05-24 12:20:00,25.6,25.65,25.59,25.64,367600.0,17.9657,18.0008,17.9587,17.9938,367600.0
2012-05-24 12:25:00,25.64,25.64,25.6,25.61,360300.0,17.9938,17.9938,17.9657,17.9728,360300.0
2012-05-24 12:30:00,25.61,25.65,25.6,25.64,268100.0,17.9728,18.0008,17.9657,17.9938,268100.0
2012-05-24 12:35:00,25.63,25.66,25.61,25.64,311800.0,17.9868,18.0078,17.9728,17.9938,311800.0
2012-05-24 12:40:00,25.64,25.64,25.59,25.59,506400.0,17.9938,17.9938,17.9587,17.9587,506400.0
2012-05-24 12:45:00,25.59,25.64,25.58,25.64,201100.0,17.9587,17.9938,17.9517,17.9938,201100.0
2012-05-24 12:50:00,25.65,25.66,25.58,25.59,275100.0,18.0008,18.0078,17.9517,17.9587,275100.0
2012-05-24 12:55:00,25.59,25.62,25.59,25.61,181800.0,17.9587,17.9798,17.9587,17.9728,181800.0
2012-05-24 13:00:00,25.61,25.67,25.58,25.67,213800.0,17.9728,18.0149,17.9517,18.0149,213800.0
2012-05-24 13:05:00,25.67,25.71,25.66,25.7,342800.0,18.0149,18.0429,18.0078,18.0359,342800.0
2012-05-24 13:10:00,25.71,25.71,25.65,25.67,231500.0,18.0429,18.0429,18.0008,18.0149,231500.0
2012-05-24 13:15:00,25.67,25.7,25.64,25.64,285100.0,18.0149,18.0359,17.9938,17.9938,285100.0
2012-05-24 13:20:00,25.65,25.66,25.63,25.63,134000.0,18.0008,18.0078,17.9868,17.9868,134000.0
2012-05-24 13:25:00,25.63,25.66,25.55,25.57,438700.0,17.9868,18.0078,17.9306,17.9447,438700.0
2012-05-24 13:30:00,25.57,25.6,25.55,25.6,283700.0,17.9447,17.9657,17.9306,17.9657,283700.0
2012-05-24 13:35:00,25.59,25.62,25.57,25.6,497700.0,17.9587,17.9798,17.9447,17.9657,497700.0
2012-05-24 13:40:00,25.61,25.62,25.58,25.62,313300.0,17.9728,17.9798,17.9517,17.9798,313300.0
2012-05-24 13:45:00,25.62,25.65,25.56,25.59,309000.0,17.9798,18.0008,17.9377,17.9587,309000.0
2012-05-24 13:50:00,25.6,25.6,25.53,25.54,221400.0,17.9657,17.9657,17.9166,17.9236,221400.0
2012-05-24 13:55:00,25.53,25.56,25.51,25.52,286300.0,17.9166,17.9377,17.9026,17.9096,286300.0
2012-05-24 14:00:00,25.51,25.58,25.51,25.56,253200.0,17.9026,17.9517,17.9026,17.9377,253200.0
2012-05-24 14:05:00,25.56,25.58,25.53,25.55,370700.0,17.9377,17.9517,17.9166,17.9306,370700.0
2012-05-24 14:10:00,25.55,25.57,25.5,25.53,276800.0,17.9306,17.9447,17.8956,17.9166,276800.0
2012-05-24 14:15:00,25.53,25.55,25.51,25.55,172500.0,17.9166,17.9306,17.9026,17.9306,172500.0
2012-05-24 14:20:00,25.55,25.57,25.53,25.56,202500.0,17.9306,17.9447,17.9166,17.9377,202500.0
2012-05-24 14:25:00,25.55,25.58,25.54,25.58,310800.0,17.9306,17.9517,17.9236,17.9517,310800.0
2012-05-24 14:30:00,25.58,25.62,25.55,25.62,516500.0,17.9517,17.9798,17.9306,17.9798,516500.0
2012-05-24 14:35:00,25.62,25.64,25.56,25.58,516600.0,17.9798,17.9938,17.9377,17.9517,516600.0
2012-05-24 14:40:00,25.57,25.57,25.49,25.54,691700.0,17.9447,17.9447,17.8885,17.9236,691700.0
2012-05-24 14:45:00,25.54,25.56,25.5,25.55,381400.0,17.9236,17.9377,17.8956,17.9306,381400.0
2012-05-24 14:50:00,25.56,25.57,25.53,25.56,240900.0,17.9377,17.9447,17.9166,17.9377,240900.0
2012-05-24 14:55:00,25.55,25.58,25.52,25.53,303500.0,17.9306,17.9517,17.9096,17.9166,303500.0
2012-05-24 15:00:00,25.53,25.61,25.53,25.6,370800.0,17.9166,17.9728,17.9166,17.9657,370800.0
2012-05-24 15:05:00,25.6,25.6,25.53,25.54,263300.0,17.9657,17.9657,17.9166,17.9236,263300.0
2012-05-24 15:10:00,25.53,25.55,25.48,25.49,547400.0,17.9166,17.9306,17.8815,17.8885,547400.0
2012-05-24 15:15:00,25.5,25.53,25.47,25.53,350300.0,17.8956,17.9166,17.8745,17.9166,350300.0
2012-05-24 15:20:00,25.53,25.55,25.49,25.55,353100.0,17.9166,17.9306,17.8885,17.9306,353100.0
2012-05-24 15:25:00,25.55,25.65,25.53,25.62,696900.0,17.9306,18.0008,17.9166,17.9798,696900.0
2012-05-24 15:30:00,25.61,25.67,25.57,25.58,502700.0,17.9728,18.0149,17.9447,17.9517,502700.0
2012-05-24 15:35:00,25.58,25.62,25.57,25.6,600700.0,17.9517,17.9798,17.9447,17.9657,600700.0
2012-05-24 15:40:00,25.6,25.62,25.57,25.58,565700.0,17.9657,17.9798,17.9447,17.9517,565700.0
2012-05-24 15:45:00,25.58,25.62,25.58,25.61,418300.0,17.9517,17.9798,17.9517,17.9728,418300.0
2012-05-24 15:50:00,25.62,25.65,25.58,25.64,1071300.0,17.9798,18.0008,17.9517,17.9938,1071300.0
2012-05-24 15:55:00,25.64,25.67,25.61,25.67,1472900.0,17.9938,18.0149,17.9728,18.0149,1472900.0
2012-05-25 09:30:00,25.7,25.73,25.57,25.73,725400.0,18.0359,18.057,17.9447,18.057,725400.0
2012-05-25 09:35:00,25.72,25.8,25.69,25.79,319800.0,18.05,18.1061,18.0289,18.0991,319800.0
2012-05-25 09:40:00,25.79,25.82,25.74,25.75,289200.0,18.0991,18.1201,18.064,18.071,289200.0
2012-05-25 09:45:00,25.75,25.8,25.74,25.8,211300.0,18.071,18.1061,18.064,18.1061,211300.0
2012-05-25 09:50:00,25.79,25.82,25.7,25.71,331000.0,18.0991,18.1201,18.0359,18.0429,331000.0
2012-05-25 09:55:00,25.71,25.82,25.7,25.8,346300.0,18.0429,18.1201,18.0359,18.1061,346300.0
2012-05-25 10:00:00,25.81,25.83,25.74,25.77,348400.0,18.1131,18.1271,18.064,18.085,348400.0
2012-05-25 10:05:00,25.76,25.78,25.72,25.73,297200.0,18.078,18.0921,18.05,18.057,297200.0
2012-05-25 10:10:00,25.74,25.75,25.67,25.7,319500.0,18.064,18.071,18.0149,18.0359,319500.0
2012-05-25 10:15:00,25.7,25.73,25.67,25.72,364600.0,18.0359,18.057,18.0149,18.05,364600.0
2012-05-25 10:20:00,25.72,25.74,25.68,25.72,297800.0,18.05,18.064,18.0219,18.05,297800.0
2012-05-25 10:25:00,25.71,25.73,25.64,25.69,273400.0,18.0429,18.057,17.9938,18.0289,273400.0
2012-05-25 10:30:00,25.69,25.76,25.68,25.73,163600.0,18.0289,18.078,18.0219,18.057,163600.0
2012-05-25 10:35:00,25.73,25.76,25.72,25.73,165800.0,18.057,18.078,18.05,18.057,165800.0
2012-05-25 10:40:00,25.72,25.73,25.69,25.7,257300.0,18.05,18.057,18.0289,18.0359,257300.0
2012-05-25 10:45:00,25.7,25.73,25.66,25.72,207600.0,18.0359,18.057,18.0078,18.05,207600.0
2012-05-25 10:50:00,25.73,25.73,25.69,25.72,228400.0,18.057,18.057,18.0289,18.05,228400.0
2012-05-25 10:55:00,25.71,25.72,25.68,25.68,164800.0,18.0429,18.05,18.0219,18.0219,164800.0
2012-05-25 11:00:00,25.68,25.72,25.68,25.71,203900.0,18.0219,18.05,18.0219,18.0429,203900.0
2012-05-25 11:05:00,25.72,25.75,25.7,25.74,148600.0,18.05,18.071,18.0359,18.064,148600.0
2012-05-25 11:10:00,25.74,25.77,25.73,25.75,412700.0,18.064,18.085,18.057,18.071,412700.0
2012-05-25 11:15:00,25.75,25.75,25.72,25.73,209600.0,18.071,18.071,18.05,18.057,209600.0
2012-05-25 11:20:00,25.74,25.77,25.72,25.76,169800.0,18.064,18.085,18.05,18.078,169800.0
2012-05-25 11:25:00,25.76,25.79,25.75,25.76,226100.0,18.078,18.0991,18.071,18.078,226100.0
2012-05-25 11:30:00,25.76,25.77,25.71,25.72,154000.0,18.078,18.085,18.0429,18.05,154000.0
2012-05-25 11:35:00,25.72,25.73,25.69,25.71,136300.0,18.05,18.057,18.0289,18.0429,136300.0
2012-05-25 11:40:00,25.72,25.73,25.7,25.71,77200.0,18.05,18.057,18.0359,18.0429,77200.0
2012-05-25 11:45:00,25.71,25.74,25.7,25.72,169500.0,18.0429,18.064,18.0359,18.05,169500.0
2012-05-25 11:50:00,25.73,25.76,25.7,25.76,129000.0,18.057,18.078,18.0359,18.078,129000.0
2012-05-25 11:55:00,25.75,25.78,25.74,25.76,191100.0,18.071,18.0921,18.064,18.078,191100.0
2012-05-25 12:00:00,25.76,25.77,25.73,25.74,179400.0,18.078,18.085,18.057,18.064,179400.0
2012-05-25 12:05:00,25.74,25.77,25.73,25.77,179100.0,18.064,18.085,18.057,18.085,179100.0
2012-05-25 12:10:00,25.77,25.77,25.72,25.72,103200.0,18.085,18.085,18.05,18.05,103200.0
2012-05-25 12:15:00,25.73,25.74,25.71,25.73,83100.0,18.057,18.064,18.0429,18.057,83100.0
2012-05-25 12:20:00,25.73,25.74,25.71,25.72,160300.0,18.057,18.064,18.0429,18.05,160300.0
2012-05-25 12:25:00,25.72,25.72,25.69,25.7,218400.0,18.05,18.05,18.0289,18.0359,218400.0
2012-05-25 12:30:00,25.7,25.7,25.68,25.69,180100.0,18.0359,18.0359,18.0219,18.0289,180100.0
2012-05-25 12:35:00,25.68,25.71,25.68,25.71,76900.0,18.0219,18.0429,18.0219,18.0429,76900.0
2012-05-25 12:40:00,25.71,25.74,25.7,25.73,286600.0,18.0429,18.064,18.0359,18.057,286600.0
2012-05-25 12:45:00,25.74,25.74,25.71,25.73,185300.0,18.064,18.064,18.0429,18.057,185300.0
2012-05-25 12:50:00,25.73,25.76,25.72,25.75,252300.0,18.057,18.078,18.05,18.071,252300.0
2012-05-25 12:55:00,25.74,25.76,25.74,25.74,88000.0,18.064,18.078,18.064,18.064,88000.0
2012-05-25 13:00:00,25.74,25.75,25.72,25.74,159100.0,18.064,18.071,18.05,18.064,159100.0
2012-05-25 13:05:00,25.75,25.78,25.74,25.77,202400.0,18.071,18.0921,18.064,18.085,202400.0
2012-05-25 13:10:00,25.77,25.78,25.76,25.78,78500.0,18.085,18.0921,18.078,18.0921,78500.0
2012-05-25 13:15:00,25.78,25.8,25.75,25.79,140300.0,18.0921,18.1061,18.071,18.0991,140300.0
2012-05-25 13:20:00,25.79,25.82,25.77,25.77,393900.0,18.0991,18.1201,18.085,18.085,393900.0
2012-05-25 13:25:00,25.77,25.79,25.77,25.78,130200.0,18.085,18.0991,18.085,18.0921,130200.0
2012-05-25 13:30:00,25.78,25.82,25.78,25.8,217500.0,18.0921,18.1201,18.0921,18.1061,217500.0
2012-05-25 13:35:00,25.81,25.82,25.8,25.82,123300.0,18.1131,18.1201,18.1061,18.1201,123300.0
2012-05-25 13:40:00,25.82,25.84,25.81,25.82,203900.0,18.1201,18.1342,18.1131,18.1201,203900.0
2012-05-25 13:45:00,25.83,25.85,25.83,25.85,245500.0,18.1271,18.1412,18.1271,18.1412,245500.0
2012-05-25 13:50:00,25.85,25.85,25.8,25.8,101300.0,18.1412,18.1412,18.1061,18.1061,101300.0
2012-05-25 13:55:00,25.8,25.82,25.8,25.81,93300.0,18.1061,18.1201,18.1061,18.1131,93300.0
2012-05-25 14:00:00,25.8,25.82,25.8,25.81,81600.0,18.1061,18.1201,18.1061,18.1131,81600.0
2012-05-25 14:05:00,25.8,25.83,25.79,25.8,216900.0,18.1061,18.1271,18.0991,18.1061,216900.0
2012-05-25 14:10:00,25.79,25.81,25.79,25.81,103000.0,18.0991,18.1131,18.0991,18.1131,103000.0
2012-05-25 14:15:00,25.8,25.81,25.77,25.77,107400.0,18.1061,18.1131,18.085,18.085,107400.0
2012-05-25 14:20:00,25.77,25.77,25.72,25.75,214000.0,18.085,18.085,18.05,18.071,214000.0
2012-05-25 14:25:00,25.75,25.79,25.73,25.77,237000.0,18.071,18.0991,18.057,18.085,237000.0
2012-05-25 14:30:00,25.76,25.78,25.75,25.77,124300.0,18.078,18.0921,18.071,18.085,124300.0
2012-05-25 14:35:00,25.77,25.78,25.74,25.76,135100.0,18.085,18.0921,18.064,18.078,135100.0
2012-05-25 14:40:00,25.75,25.76,25.73,25.74,56700.0,18.071,18.078,18.057,18.064,56700.0
2012-05-25 14:45:00,25.74,25.75,25.71,25.72,184100.0,18.064,18.071,18.0429,18.05,184100.0
2012-05-25 14:50:00,25.73,25.74,25.71,25.74,136800.0,18.057,18.064,18.0429,18.064,136800.0
2012-05-25 14:55:00,25.74,25.74,25.72,25.72,95900.0,18.064,18.064,18.05,18.05,95900.0
2012-05-25 15:00:00,25.73,25.76,25.72,25.75,144300.0,18.057,18.078,18.05,18.071,144300.0
2012-05-25 15:05:00,25.75,25.75,25.73,25.74,153200.0,18.071,18.071,18.057,18.064,153200.0
2012-05-25 15:10:00,25.75,25.75,25.69,25.69,188400.0,18.071,18.071,18.0289,18.0289,188400.0
2012-05-25 15:15:00,25.69,25.72,25.69,25.7,182600.0,18.0289,18.05,18.0289,18.0359,182600.0
2012-05-25 15:20:00,25.7,25.7,25.64,25.69,529500.0,18.0359,18.0359,17.9938,18.0289,529500.0
2012-05-25 15:25:00,25.69,25.69,25.67,25.67,276600.0,18.0289,18.0289,18.0149,18.0149,276600.0
2012-05-25 15:30:00,25.68,25.73,25.66,25.72,322300.0,18.0219,18.057,18.0078,18.05,322300.0
2012-05-25 15:35:00,25.72,25.73,25.71,25.73,168900.0,18.05,18.057,18.0429,18.057,168900.0
2012-05-25 15:40:00,25.72,25.76,25.71,25.75,211600.0,18.05,18.078,18.0429,18.071,211600.0
2012-05-25 15:45:00,25.75,25.76,25.71,25.74,303000.0,18.071,18.078,18.0429,18.064,303000.0
2012-05-25 15:50:00,25.74,25.77,25.73,25.74,638400.0,18.064,18.085,18.057,18.064,638400.0
2012-05-25 15:55:00,25.74,25.75,25.71,25.73,884500.0,18.064,18.071,18.0429,18.057,884500.0
2012-05-29 09:30:00,26.04,26.08,25.86,25.89,1293000.0,18.2745,18.3026,18.1482,18.1693,1293000.0
2012-05-29 09:35:00,25.89,26.02,25.86,25.93,615500.0,18.1693,18.2605,18.1482,18.1973,615500.0
2012-05-29 09:40:00,25.93,26.07,25.91,26.07,621200.0,18.1973,18.2956,18.1833,18.2956,621200.0
2012-05-29 09:45:00,26.07,26.13,25.91,25.96,946400.0,18.2956,18.3377,18.1833,18.2184,946400.0
2012-05-29 09:50:00,25.97,26.05,25.93,26.05,479100.0,18.2254,18.2815,18.1973,18.2815,479100.0
2012-05-29 09:55:00,26.05,26.13,26.04,26.1,635300.0,18.2815,18.3377,18.2745,18.3166,635300.0
2012-05-29 10:00:00,26.11,26.11,25.99,26.05,591200.0,18.3237,18.3237,18.2394,18.2815,591200.0
2012-05-29 10:05:00,26.05,26.11,26.03,26.06,386700.0,18.2815,18.3237,18.2675,18.2886,386700.0
2012-05-29 10:10:00,26.06,26.16,26.06,26.15,745900.0,18.2886,18.3587,18.2886,18.3517,745900.0
2012-05-29 10:15:00,26.15,26.27,26.14,26.25,1129100.0,18.3517,18.4359,18.3447,18.4219,1129100.0
2012-05-29 10:20:00,26.25,26.29,26.25,26.27,550400.0,18.4219,18.45,18.4219,18.4359,550400.0
2012-05-29 10:25:00,26.26,26.29,26.24,26.25,510600.0,18.4289,18.45,18.4149,18.4219,510600.0
2012-05-29 10:30:00,26.25,26.32,26.24,26.29,625300.0,18.4219,18.471,18.4149,18.45,625300.0
2012-05-29 10:35:00,26.28,26.3,26.24,26.26,526400.0,18.443,18.457,18.4149,18.4289,526400.0
2012-05-29 10:40:00,26.26,26.26,26.17,26.17,479900.0,18.4289,18.4289,18.3658,18.3658,479900.0
2012-05-29 10:45:00,26.18,26.19,26.16,26.19,509000.0,18.3728,18.3798,18.3587,18.3798,509000.0
2012-05-29 10:50:00,26.19,26.23,26.19,26.21,482200.0,18.3798,18.4079,18.3798,18.3938,482200.0
2012-05-29 10:55:00,26.21,26.27,26.2,26.26,550300.0,18.3938,18.4359,18.3868,18.4289,550300.0
2012-05-29 11:00:00,26.26,26.27,26.23,26.24,420800.0,18.4289,18.4359,18.4079,18.4149,420800.0
2012-05-29 11:05:00,26.24,26.26,26.23,26.24,326800.0,18.4149,18.4289,18.4079,18.4149,326800.0
2012-05-29 11:10:00,26.24,26.26,26.21,26.21,489600.0,18.4149,18.4289,18.3938,18.3938,489600.0
2012-05-29 11:15:00,26.22,26.22,26.2,26.21,237600.0,18.4008,18.4008,18.3868,18.3938,237600.0
2012-05-29 11:20:00,26.21,26.21,26.17,26.17,219600.0,18.3938,18.3938,18.3658,18.3658,219600.0
2012-05-29 11:25:00,26.18,26.19,26.17,26.19,267300.0,18.3728,18.3798,18.3658,18.3798,267300.0
2012-05-29 11:30:00,26.19,26.19,26.11,26.13,515200.0,18.3798,18.3798,18.3237,18.3377,515200.0
2012-05-29 11:35:00,26.13,26.13,26.02,26.04,639200.0,18.3377,18.3377,18.2605,18.2745,639200.0
2012-05-29 11:40:00,26.03,26.08,26.0,26.03,760000.0,18.2675,18.3026,18.2465,18.2675,760000.0
2012-05-29 11:45:00,26.03,26.07,25.99,26.06,721600.0,18.2675,18.2956,18.2394,18.2886,721600.0
2012-05-29 11:50:00,26.06,26.1,26.05,26.09,300300.0,18.2886,18.3166,18.2815,18.3096,300300.0
2012-05-29 11:55:00,26.09,26.11,26.05,26.05,271400.0,18.3096,18.3237,18.2815,18.2815,271400.0
2012-05-29 12:00:00,26.05,26.06,25.96,25.97,570900.0,18.2815,18.2886,18.2184,18.2254,570900.0
2012-05-29 12:05:00,25.96,25.99,25.94,25.99,494900.0,18.2184,18.2394,18.2043,18.2394,494900.0
2012-05-29 12:10:00,25.98,25.99,25.91,25.93,401000.0,18.2324,18.2394,18.1833,18.1973,401000.0
2012-05-29 12:15:00,25.93,25.96,25.9,25.95,226600.0,18.1973,18.2184,18.1763,18.2114,226600.0
2012-05-29 12:20:00,25.95,25.97,25.93,25.94,235500.0,18.2114,18.2254,18.1973,18.2043,235500.0
2012-05-29 12:25:00,25.94,25.97,25.92,25.96,232300.0,18.2043,18.2254,18.1903,18.2184,232300.0
2012-05-29 12:30:00,25.96,25.96,25.91,25.93,246200.0,18.2184,18.2184,18.1833,18.1973,246200.0
2012-05-29 12:35:00,25.93,25.94,25.91,25.94,253500.0,18.1973,18.2043,18.1833,18.2043,253500.0
2012-05-29 12:40:00,25.94,25.96,25.93,25.96,143900.0,18.2043,18.2184,18.1973,18.2184,143900.0
2012-05-29 12:45:00,25.96,25.97,25.94,25.97,144700.0,18.2184,18.2254,18.2043,18.2254,144700.0
2012-05-29 12:50:00,25.96,25.99,25.96,25.98,147300.0,18.2184,18.2394,18.2184,18.2324,147300.0
2012-05-29 12:55:00,25.98,25.98,25.95,25.95,154600.0,18.2324,18.2324,18.2114,18.2114,154600.0
2012-05-29 13:00:00,25.95,25.96,25.93,25.95,166000.0,18.2114,18.2184,18.1973,18.2114,166000.0
2012-05-29 13:05:00,25.95,25.95,25.9,25.92,249700.0,18.2114,18.2114,18.1763,18.1903,249700.0
2012-05-29 13:10:00,25.92,25.95,25.92,25.94,173900.0,18.1903,18.2114,18.1903,18.2043,173900.0
2012-05-29 13:15:00,25.95,25.95,25.93,25.94,160000.0,18.2114,18.2114,18.1973,18.2043,160000.0
2012-05-29 13:20:00,25.94,25.97,25.93,25.96,238300.0,18.2043,18.2254,18.1973,18.2184,238300.0
2012-05-29 13:25:00,25.97,25.99,25.97,25.98,204600.0,18.2254,18.2394,18.2254,18.2324,204600.0
2012-05-29 13:30:00,25.97,25.98,25.95,25.97,324200.0,18.2254,18.2324,18.2114,18.2254,324200.0
2012-05-29 13:35:00,25.98,25.98,25.96,25.98,132900.0,18.2324,18.2324,18.2184,18.2324,132900.0
2012-05-29 13:40:00,25.97,25.99,25.97,25.99,135100.0,18.2254,18.2394,18.2254,18.2394,135100.0
2012-05-29 13:45:00,25.99,26.02,25.98,26.02,326400.0,18.2394,18.2605,18.2324,18.2605,326400.0
2012-05-29 13:50:00,26.02,26.02,25.99,25.99,99400.0,18.2605,18.2605,18.2394,18.2394,99400.0
2012-05-29 13:55:00,26.0,26.0,25.99,26.0,81900.0,18.2465,18.2465,18.2394,18.2465,81900.0
2012-05-29 14:00:00,25.99,26.0,25.98,25.99,219600.0,18.2394,18.2465,18.2324,18.2394,219600.0
2012-05-29 14:05:00,25.98,26.01,25.95,25.95,304700.0,18.2324,18.2535,18.2114,18.2114,304700.0
2012-05-29 14:10:00,25.96,26.02,25.95,26.0,267500.0,18.2184,18.2605,18.2114,18.2465,267500.0
2012-05-29 14:15:00,26.0,26.02,25.99,26.02,180300.0,18.2465,18.2605,18.2394,18.2605,180300.0
2012-05-29 14:20:00,26.02,26.02,25.98,26.0,166400.0,18.2605,18.2605,18.2324,18.2465,166400.0
2012-05-29 14:25:00,26.0,26.02,25.99,26.02,209200.0,18.2465,18.2605,18.2394,18.2605,209200.0
2012-05-29 14:30:00,26.02,26.04,26.0,26.04,218300.0,18.2605,18.2745,18.2465,18.2745,218300.0
2012-05-29 14:35:00,26.03,26.05,26.0,26.01,231200.0,18.2675,18.2815,18.2465,18.2535,231200.0
2012-05-29 14:40:00,26.01,26.03,26.0,26.02,148200.0,18.2535,18.2675,18.2465,18.2605,148200.0
2012-05-29 14:45:00,26.03,26.05,26.02,26.03,234400.0,18.2675,18.2815,18.2605,18.2675,234400.0
2012-05-29 14:50:00,26.04,26.08,26.03,26.05,208600.0,18.2745,18.3026,18.2675,18.2815,208600.0
2012-05-29 14:55:00,26.05,26.09,26.05,26.06,247700.0,18.2815,18.3096,18.2815,18.2886,247700.0
2012-05-29 15:00:00,26.07,26.07,26.04,26.04,153300.0,18.2956,18.2956,18.2745,18.2745,153300.0
2012-05-29 15:05:00,26.04,26.07,26.03,26.06,202000.0,18.2745,18.2956,18.2675,18.2886,202000.0
2012-05-29 15:10:00,26.06,26.1,26.06,26.09,318900.0,18.2886,18.3166,18.2886,18.3096,318900.0
2012-05-29 15:15:00,26.08,26.09,26.06,26.08,247700.0,18.3026,18.3096,18.2886,18.3026,247700.0
2012-05-29 15:20:00,26.08,26.08,26.06,26.07,167800.0,18.3026,18.3026,18.2886,18.2956,167800.0
2012-05-29 15:25:00,26.06,26.08,26.06,26.06,256400.0,18.2886,18.3026,18.2886,18.2886,256400.0
2012-05-29 15:30:00,26.07,26.07,26.04,26.05,349300.0,18.2956,18.2956,18.2745,18.2815,349300.0
2012-05-29 15:35:00,26.05,26.09,26.04,26.04,389400.0,18.2815,18.3096,18.2745,18.2745,389400.0
2012-05-29 15:40:00,26.04,26.13,26.03,26.12,462700.0,18.2745,18.3377,18.2675,18.3307,462700.0
2012-05-29 15:45:00,26.12,26.17,26.09,26.13,891600.0,18.3307,18.3658,18.3096,18.3377,891600.0
2012-05-29 15:50:00,26.13,26.15,26.13,26.15,712300.0,18.3377,18.3517,18.3377,18.3517,712300.0
2012-05-29 15:55:00,26.14,26.15,26.07,26.09,1777300.0,18.3447,18.3517,18.2956,18.3096,1777300.0
2012-05-30 09:30:00,25.9,26.0,25.8,25.84,1082700.0,18.1763,18.2465,18.1061,18.1342,1082700.0
2012-05-30 09:35:00,25.84,25.89,25.81,25.86,797000.0,18.1342,18.1693,18.1131,18.1482,797000.0
2012-05-30 09:40:00,25.85,25.91,25.83,25.84,409900.0,18.1412,18.1833,18.1271,18.1342,409900.0
2012-05-30 09:45:00,25.84,25.89,25.83,25.86,387400.0,18.1342,18.1693,18.1271,18.1482,387400.0
2012-05-30 09:50:00,25.85,25.89,25.85,25.89,315600.0,18.1412,18.1693,18.1412,18.1693,315600.0
2012-05-30 09:55:00,25.89,25.91,25.85,25.89,394200.0,18.1693,18.1833,18.1412,18.1693,394200.0
2012-05-30 10:00:00,25.9,25.93,25.85,25.9,595200.0,18.1763,18.1973,18.1412,18.1763,595200.0
2012-05-30 10:05:00,25.89,25.95,25.88,25.94,337800.0,18.1693,18.2114,18.1622,18.2043,337800.0
2012-05-30 10:10:00,25.93,25.98,25.91,25.95,811800.0,18.1973,18.2324,18.1833,18.2114,811800.0
2012-05-30 10:15:00,25.95,26.03,25.92,26.0,859100.0,18.2114,18.2675,18.1903,18.2465,859100.0
2012-05-30 10:20:00,26.01,26.05,25.98,26.02,576600.0,18.2535,18.2815,18.2324,18.2605,576600.0
2012-05-30 10:25:00,26.03,26.11,26.0,26.08,819600.0,18.2675,18.3237,18.2465,18.3026,819600.0
2012-05-30 10:30:00,26.08,26.08,26.01,26.05,286200.0,18.3026,18.3026,18.2535,18.2815,286200.0
2012-05-30 10:35:00,26.05,26.05,25.98,26.03,671700.0,18.2815,18.2815,18.2324,18.2675,671700.0
2012-05-30 10:40:00,26.03,26.06,26.01,26.01,446300.0,18.2675,18.2886,18.2535,18.2535,446300.0
2012-05-30 10:45:00,26.02,26.07,26.01,26.04,451800.0,18.2605,18.2956,18.2535,18.2745,451800.0
2012-05-30 10:50:00,26.04,26.08,26.03,26.06,307600.0,18.2745,18.3026,18.2675,18.2886,307600.0
2012-05-30 10:55:00,26.05,26.07,26.01,26.05,534900.0,18.2815,18.2956,18.2535,18.2815,534900.0
2012-05-30 11:00:00,26.05,26.09,26.02,26.09,493700.0,18.2815,18.3096,18.2605,18.3096,493700.0
2012-05-30 11:05:00,26.09,26.16,26.07,26.16,557800.0,18.3096,18.3587,18.2956,18.3587,557800.0
2012-05-30 11:10:00,26.16,26.16,26.13,26.15,296300.0,18.3587,18.3587,18.3377,18.3517,296300.0
2012-05-30 11:15:00,26.15,26.19,26.14,26.17,263700.0,18.3517,18.3798,18.3447,18.3658,263700.0
2012-05-30 11:20:00,26.18,26.18,26.09,26.09,585000.0,18.3728,18.3728,18.3096,18.3096,585000.0
2012-05-30 11:25:00,26.09,26.11,26.07,26.09,411800.0,18.3096,18.3237,18.2956,18.3096,411800.0
2012-05-30 11:30:00,26.09,26.09,26.05,26.05,323400.0,18.3096,18.3096,18.2815,18.2815,323400.0
2012-05-30 11:35:00,26.05,26.12,26.05,26.11,475400.0,18.2815,18.3307,18.2815,18.3237,475400.0
2012-05-30 11:40:00,26.1,26.12,26.07,26.09,304900.0,18.3166,18.3307,18.2956,18.3096,304900.0
2012-05-30 11:45:00,26.09,26.1,26.05,26.06,335200.0,18.3096,18.3166,18.2815,18.2886,335200.0
2012-05-30 11:50:00,26.05,26.07,26.04,26.04,418900.0,18.2815,18.2956,18.2745,18.2745,418900.0
2012-05-30 11:55:00,26.05,26.08,26.04,26.06,336200.0,18.2815,18.3026,18.2745,18.2886,336200.0
2012-05-30 12:00:00,26.05,26.08,25.98,25.99,621900.0,18.2815,18.3026,18.2324,18.2394,621900.0
2012-05-30 12:05:00,26.0,26.02,25.98,26.0,277600.0,18.2465,18.2605,18.2324,18.2465,277600.0
2012-05-30 12:10:00,26.0,26.02,25.99,26.02,315700.0,18.2465,18.2605,18.2394,18.2605,315700.0
2012-05-30 12:15:00,26.02,26.03,26.0,26.01,222500.0,18.2605,18.2675,18.2465,18.2535,222500.0
2012-05-30 12:20:00,26.0,26.02,25.99,26.01,195500.0,18.2465,18.2605,18.2394,18.2535,195500.0
2012-05-30 12:25:00,26.0,26.01,25.98,26.01,281100.0,18.2465,18.2535,18.2324,18.2535,281100.0
2012-05-30 12:30:00,26.0,26.03,25.99,26.01,176600.0,18.2465,18.2675,18.2394,18.2535,176600.0
2012-05-30 12:35:00,26.01,26.04,26.0,26.02,308900.0,18.2535,18.2745,18.2465,18.2605,308900.0
2012-05-30 12:40:00,26.02,26.07,26.0,26.05,246200.0,18.2605,18.2956,18.2465,18.2815,246200.0
2012-05-30 12:45:00,26.06,26.1,26.05,26.1,175400.0,18.2886,18.3166,18.2815,18.3166,175400.0
2012-05-30 12:50:00,26.09,26.1,26.08,26.09,78200.0,18.3096,18.3166,18.3026,18.3096,78200.0
2012-05-30 12:55:00,26.08,26.09,26.07,26.09,112600.0,18.3026,18.3096,18.2956,18.3096,112600.0
2012-05-30 13:00:00,26.09,26.11,26.05,26.05,277800.0,18.3096,18.3237,18.2815,18.2815,277800.0
2012-05-30 13:05:00,26.05,26.06,26.0,26.0,269000.0,18.2815,18.2886,18.2465,18.2465,269000.0
2012-05-30 13:10:00,26.0,26.03,26.0,26.0,117800.0,18.2465,18.2675,18.2465,18.2465,117800.0
2012-05-30 13:15:00,26.01,26.04,25.99,26.03,198100.0,18.2535,18.2745,18.2394,18.2675,198100.0
2012-05-30 13:20:00,26.03,26.04,26.01,26.04,141800.0,18.2675,18.2745,18.2535,18.2745,141800.0
2012-05-30 13:25:00,26.04,26.06,26.03,26.05,65800.0,18.2745,18.2886,18.2675,18.2815,65800.0
2012-05-30 13:30:00,26.05,26.14,26.05,26.12,409700.0,18.2815,18.3447,18.2815,18.3307,409700.0
2012-05-30 13:35:00,26.11,26.12,26.09,26.12,306600.0,18.3237,18.3307,18.3096,18.3307,306600.0
2012-05-30 13:40:00,26.11,26.12,26.07,26.1,180600.0,18.3237,18.3307,18.2956,18.3166,180600.0
2012-05-30 13:45:00,26.1,26.13,26.1,26.11,178300.0,18.3166,18.3377,18.3166,18.3237,178300.0
2012-05-30 13:50:00,26.11,26.12,26.08,26.11,263500.0,18.3237,18.3307,18.3026,18.3237,263500.0
2012-05-30 13:55:00,26.11,26.13,26.09,26.11,248500.0,18.3237,18.3377,18.3096,18.3237,248500.0
2012-05-30 14:00:00,26.11,26.13,26.1,26.12,277200.0,18.3237,18.3377,18.3166,18.3307,277200.0
2012-05-30 14:05:00,26.13,26.14,26.1,26.11,181200.0,18.3377,18.3447,18.3166,18.3237,181200.0
2012-05-30 14:10:00,26.1,26.12,26.08,26.12,178100.0,18.3166,18.3307,18.3026,18.3307,178100.0
2012-05-30 14:15:00,26.12,26.15,26.1,26.15,230900.0,18.3307,18.3517,18.3166,18.3517,230900.0
2012-05-30 14:20:00,26.15,26.17,26.13,26.15,417300.0,18.3517,18.3658,18.3377,18.3517,417300.0
2012-05-30 14:25:00,26.15,26.16,26.09,26.1,327500.0,18.3517,18.3587,18.3096,18.3166,327500.0
2012-05-30 14:30:00,26.1,26.11,26.06,26.11,351700.0,18.3166,18.3237,18.2886,18.3237,351700.0
2012-05-30 14:35:00,26.11,26.12,26.08,26.09,206500.0,18.3237,18.3307,18.3026,18.3096,206500.0
2012-05-30 14:40:00,26.09,26.11,26.08,26.11,77500.0,18.3096,18.3237,18.3026,18.3237,77500.0
2012-05-30 14:45:00,26.11,26.12,26.08,26.08,126700.0,18.3237,18.3307,18.3026,18.3026,126700.0
2012-05-30 14:50:00,26.09,26.09,26.05,26.07,259800.0,18.3096,18.3096,18.2815,18.2956,259800.0
2012-05-30 14:55:00,26.07,26.09,26.06,26.06,142700.0,18.2956,18.3096,18.2886,18.2886,142700.0
2012-05-30 15:00:00,26.06,26.1,26.05,26.07,242200.0,18.2886,18.3166,18.2815,18.2956,242200.0
2012-05-30 15:05:00,26.07,26.07,26.03,26.05,318500.0,18.2956,18.2956,18.2675,18.2815,318500.0
2012-05-30 15:10:00,26.05,26.05,25.99,26.02,545100.0,18.2815,18.2815,18.2394,18.2605,545100.0
2012-05-30 15:15:00,26.02,26.06,26.0,26.06,575600.0,18.2605,18.2886,18.2465,18.2886,575600.0
2012-05-30 15:20:00,26.05,26.1,26.04,26.1,378500.0,18.2815,18.3166,18.2745,18.3166,378500.0
2012-05-30 15:25:00,26.1,26.15,26.08,26.13,377600.0,18.3166,18.3517,18.3026,18.3377,377600.0
2012-05-30 15:30:00,26.14,26.15,26.1,26.12,498100.0,18.3447,18.3517,18.3166,18.3307,498100.0
2012-05-30 15:35:00,26.12,26.14,26.1,26.14,236000.0,18.3307,18.3447,18.3166,18.3447,236000.0
2012-05-30 15:40:00,26.13,26.14,26.1,26.11,347700.0,18.3377,18.3447,18.3166,18.3237,347700.0
2012-05-30 15:45:00,26.11,26.15,26.1,26.13,736000.0,18.3237,18.3517,18.3166,18.3377,736000.0
2012-05-30 15:50:00,26.13,26.17,26.11,26.13,728200.0,18.3377,18.3658,18.3237,18.3377,728200.0
2012-05-30 15:55:00,26.12,26.14,26.1,26.12,1859900.0,18.3307,18.3447,18.3166,18.3307,1859900.0
2012-05-31 09:30:00,25.78,25.99,25.78,25.96,1466100.0,18.0921,18.2394,18.0921,18.2184,1466100.0
2012-05-31 09:35:00,25.95,25.99,25.88,25.91,578600.0,18.2114,18.2394,18.1622,18.1833,578600.0
2012-05-31 09:40:00,25.91,25.92,25.82,25.83,606300.0,18.1833,18.1903,18.1201,18.1271,606300.0
2012-05-31 09:45:00,25.83,25.87,25.76,25.76,999700.0,18.1271,18.1552,18.078,18.078,999700.0
2012-05-31 09:50:00,25.77,25.81,25.75,25.76,723200.0,18.085,18.1131,18.071,18.078,723200.0
2012-05-31 09:55:00,25.75,25.82,25.73,25.79,807000.0,18.071,18.1201,18.057,18.0991,807000.0
2012-05-31 10:00:00,25.79,25.83,25.76,25.76,499200.0,18.0991,18.1271,18.078,18.078,499200.0
2012-05-31 10:05:00,25.76,25.82,25.73,25.79,567300.0,18.078,18.1201,18.057,18.0991,567300.0
2012-05-31 10:10:00,25.79,25.84,25.75,25.81,716500.0,18.0991,18.1342,18.071,18.1131,716500.0
2012-05-31 10:15:00,25.81,25.82,25.79,25.8,322700.0,18.1131,18.1201,18.0991,18.1061,322700.0
2012-05-31 10:20:00,25.8,25.8,25.72,25.76,463100.0,18.1061,18.1061,18.05,18.078,463100.0
2012-05-31 10:25:00,25.76,25.83,25.75,25.81,253800.0,18.078,18.1271,18.071,18.1131,253800.0
2012-05-31 10:30:00,25.82,25.84,25.79,25.82,492000.0,18.1201,18.1342,18.0991,18.1201,492000.0
2012-05-31 10:35:00,25.82,25.85,25.81,25.83,556600.0,18.1201,18.1412,18.1131,18.1271,556600.0
2012-05-31 10:40:00,25.83,25.83,25.76,25.78,230900.0,18.1271,18.1271,18.078,18.0921,230900.0
2012-05-31 10:45:00,25.78,25.79,25.71,25.72,411000.0,18.0921,18.0991,18.0429,18.05,411000.0
2012-05-31 10:50:00,25.72,25.74,25.7,25.74,431400.0,18.05,18.064,18.0359,18.064,431400.0
2012-05-31 10:55:00,25.74,25.77,25.73,25.77,674000.0,18.064,18.085,18.057,18.085,674000.0
2012-05-31 11:00:00,25.76,25.79,25.73,25.79,746300.0,18.078,18.0991,18.057,18.0991,746300.0
2012-05-31 11:05:00,25.79,25.8,25.77,25.79,497500.0,18.0991,18.1061,18.085,18.0991,497500.0
2012-05-31 11:10:00,25.8,25.81,25.75,25.75,383900.0,18.1061,18.1131,18.071,18.071,383900.0
2012-05-31 11:15:00,25.76,25.79,25.75,25.76,382300.0,18.078,18.0991,18.071,18.078,382300.0
2012-05-31 11:20:00,25.76,25.79,25.74,25.79,330600.0,18.078,18.0991,18.064,18.0991,330600.0
2012-05-31 11:25:00,25.79,25.8,25.77,25.79,315800.0,18.0991,18.1061,18.085,18.0991,315800.0
2012-05-31 11:30:00,25.79,25.87,25.78,25.87,406600.0,18.0991,18.1552,18.0921,18.1552,406600.0
2012-05-31 11:35:00,25.86,25.87,25.84,25.86,327400.0,18.1482,18.1552,18.1342,18.1482,327400.0
2012-05-31 11:40:00,25.86,25.87,25.84,25.85,175800.0,18.1482,18.1552,18.1342,18.1412,175800.0
2012-05-31 11:45:00,25.86,25.89,25.84,25.84,237100.0,18.1482,18.1693,18.1342,18.1342,237100.0
2012-05-31 11:50:00,25.84,25.89,25.83,25.89,293800.0,18.1342,18.1693,18.1271,18.1693,293800.0
2012-05-31 11:55:00,25.89,25.9,25.86,25.87,206200.0,18.1693,18.1763,18.1482,18.1552,206200.0
2012-05-31 12:00:00,25.87,25.9,25.84,25.85,245600.0,18.1552,18.1763,18.1342,18.1412,245600.0
2012-05-31 12:05:00,25.86,25.87,25.85,25.87,144500.0,18.1482,18.1552,18.1412,18.1552,144500.0
2012-05-31 12:10:00,25.86,25.9,25.86,25.9,308100.0,18.1482,18.1763,18.1482,18.1763,308100.0
2012-05-31 12:15:00,25.9,25.9,25.86,25.89,175000.0,18.1763,18.1763,18.1482,18.1693,175000.0
2012-05-31 12:20:00,25.89,25.95,25.88,25.92,457600.0,18.1693,18.2114,18.1622,18.1903,457600.0
2012-05-31 12:25:00,25.92,26.03,25.92,25.99,396300.0,18.1903,18.2675,18.1903,18.2394,396300.0
2012-05-31 12:30:00,25.99,26.02,25.98,25.98,263100.0,18.2394,18.2605,18.2324,18.2324,263100.0
2012-05-31 12:35:00,25.98,26.01,25.94,25.96,174000.0,18.2324,18.2535,18.2043,18.2184,174000.0
2012-05-31 12:40:00,25.96,25.96,25.94,25.96,180700.0,18.2184,18.2184,18.2043,18.2184,180700.0
2012-05-31 12:45:00,25.95,25.97,25.92,25.96,161900.0,18.2114,18.2254,18.1903,18.2184,161900.0
2012-05-31 12:50:00,25.97,26.0,25.95,25.96,201300.0,18.2254,18.2465,18.2114,18.2184,201300.0
2012-05-31 12:55:00,25.96,25.98,25.94,25.97,261900.0,18.2184,18.2324,18.2043,18.2254,261900.0
2012-05-31 13:00:00,25.97,26.02,25.96,26.02,238100.0,18.2254,18.2605,18.2184,18.2605,238100.0
2012-05-31 13:05:00,26.01,26.07,25.99,26.02,444800.0,18.2535,18.2956,18.2394,18.2605,444800.0
2012-05-31 13:10:00,26.02,26.04,26.01,26.04,241900.0,18.2605,18.2745,18.2535,18.2745,241900.0
2012-05-31 13:15:00,26.04,26.06,26.01,26.03,248900.0,18.2745,18.2886,18.2535,18.2675,248900.0
2012-05-31 13:20:00,26.03,26.04,25.94,25.95,271400.0,18.2675,18.2745,18.2043,18.2114,271400.0
2012-05-31 13:25:00,25.95,25.96,25.92,25.92,324500.0,18.2114,18.2184,18.1903,18.1903,324500.0
2012-05-31 13:30:00,25.92,25.97,25.91,25.95,195200.0,18.1903,18.2254,18.1833,18.2114,195200.0
2012-05-31 13:35:00,25.95,25.95,25.87,25.88,336900.0,18.2114,18.2114,18.1552,18.1622,336900.0
2012-05-31 13:40:00,25.88,25.91,25.85,25.9,306500.0,18.1622,18.1833,18.1412,18.1763,306500.0
2012-05-31 13:45:00,25.9,25.9,25.87,25.88,214000.0,18.1763,18.1763,18.1552,18.1622,214000.0
2012-05-31 13:50:00,25.88,25.89,25.84,25.88,213600.0,18.1622,18.1693,18.1342,18.1622,213600.0
2012-05-31 13:55:00,25.87,25.88,25.84,25.85,218500.0,18.1552,18.1622,18.1342,18.1412,218500.0
2012-05-31 14:00:00,25.85,25.88,25.84,25.88,367300.0,18.1412,18.1622,18.1342,18.1622,367300.0
2012-05-31 14:05:00,25.89,25.91,25.87,25.89,219600.0,18.1693,18.1833,18.1552,18.1693,219600.0
2012-05-31 14:10:00,25.89,25.92,25.88,25.89,175600.0,18.1693,18.1903,18.1622,18.1693,175600.0
2012-05-31 14:15:00,25.89,25.89,25.86,25.86,197900.0,18.1693,18.1693,18.1482,18.1482,197900.0
2012-05-31 14:20:00,25.87,25.89,25.84,25.88,323500.0,18.1552,18.1693,18.1342,18.1622,323500.0
2012-05-31 14:25:00,25.88,25.93,25.88,25.89,234200.0,18.1622,18.1973,18.1622,18.1693,234200.0
2012-05-31 14:30:00,25.88,25.94,25.86,25.92,418400.0,18.1622,18.2043,18.1482,18.1903,418400.0
2012-05-31 14:35:00,25.92,25.94,25.9,25.92,185800.0,18.1903,18.2043,18.1763,18.1903,185800.0
2012-05-31 14:40:00,25.92,25.96,25.92,25.94,238800.0,18.1903,18.2184,18.1903,18.2043,238800.0
2012-05-31 14:45:00,25.93,25.94,25.88,25.89,208600.0,18.1973,18.2043,18.1622,18.1693,208600.0
2012-05-31 14:50:00,25.9,25.91,25.88,25.9,221000.0,18.1763,18.1833,18.1622,18.1763,221000.0
2012-05-31 14:55:00,25.9,26.0,25.89,25.98,426600.0,18.1763,18.2465,18.1693,18.2324,426600.0
2012-05-31 15:00:00,25.98,25.98,25.92,25.92,305100.0,18.2324,18.2324,18.1903,18.1903,305100.0
2012-05-31 15:05:00,25.92,25.95,25.9,25.92,596000.0,18.1903,18.2114,18.1763,18.1903,596000.0
2012-05-31 15:10:00,25.92,25.97,25.9,25.91,464600.0,18.1903,18.2254,18.1763,18.1833,464600.0
2012-05-31 15:15:00,25.92,25.94,25.9,25.9,319400.0,18.1903,18.2043,18.1763,18.1763,319400.0
2012-05-31 15:20:00,25.9,25.92,25.9,25.92,226500.0,18.1763,18.1903,18.1763,18.1903,226500.0
2012-05-31 15:25:00,25.92,26.01,25.91,26.0,549600.0,18.1903,18.2535,18.1833,18.2465,549600.0
2012-05-31 15:30:00,26.0,26.0,25.94,25.99,363600.0,18.2465,18.2465,18.2043,18.2394,363600.0
2012-05-31 15:35:00,25.99,26.07,25.98,26.02,623400.0,18.2394,18.2956,18.2324,18.2605,623400.0
2012-05-31 15:40:00,26.02,26.03,25.96,25.98,400100.0,18.2605,18.2675,18.2184,18.2324,400100.0
2012-05-31 15:45:00,25.97,25.98,25.92,25.95,637300.0,18.2254,18.2324,18.1903,18.2114,637300.0
2012-05-31 15:50:00,25.95,25.95,25.87,25.87,1345300.0,18.2114,18.2114,18.1552,18.1552,1345300.0
2012-05-31 15:55:00,25.87,25.91,25.83,25.85,2959200.0,18.1552,18.1833,18.1271,18.1412,2959200.0
2012-06-01 09:30:00,25.45,25.57,25.33,25.55,1916800.0,17.8605,17.9447,17.7763,17.9306,1916800.0
2012-06-01 09:35:00,25.55,25.71,25.45,25.64,1491800.0,17.9306,18.0429,17.8605,17.9938,1491800.0
2012-06-01 09:40:00,25.64,25.64,25.46,25.47,1214900.0,17.9938,17.9938,17.8675,17.8745,1214900.0
2012-06-01 09:45:00,25.46,25.49,25.43,25.46,852600.0,17.8675,17.8885,17.8464,17.8675,852600.0
2012-06-01 09:50:00,25.45,25.53,25.43,25.49,692200.0,17.8605,17.9166,17.8464,17.8885,692200.0
2012-06-01 09:55:00,25.49,25.49,25.4,25.43,444700.0,17.8885,17.8885,17.8254,17.8464,444700.0
2012-06-01 10:00:00,25.44,25.5,25.42,25.49,591700.0,17.8535,17.8956,17.8394,17.8885,591700.0
2012-06-01 10:05:00,25.5,25.51,25.44,25.5,871700.0,17.8956,17.9026,17.8535,17.8956,871700.0
2012-06-01 10:10:00,25.5,25.51,25.44,25.45,634400.0,17.8956,17.9026,17.8535,17.8605,634400.0
2012-06-01 10:15:00,25.45,25.47,25.4,25.41,666000.0,17.8605,17.8745,17.8254,17.8324,666000.0
2012-06-01 10:20:00,25.41,25.42,25.39,25.4,467400.0,17.8324,17.8394,17.8184,17.8254,467400.0
2012-06-01 10:25:00,25.39,25.43,25.38,25.39,419900.0,17.8184,17.8464,17.8113,17.8184,419900.0
2012-06-01 10:30:00,25.39,25.39,25.34,25.38,613100.0,17.8184,17.8184,17.7833,17.8113,613100.0
2012-06-01 10:35:00,25.37,25.4,25.36,25.38,415100.0,17.8043,17.8254,17.7973,17.8113,415100.0
2012-06-01 10:40:00,25.38,25.38,25.35,25.37,375300.0,17.8113,17.8113,17.7903,17.8043,375300.0
2012-06-01 10:45:00,25.37,25.39,25.37,25.38,338400.0,17.8043,17.8184,17.8043,17.8113,338400.0
2012-06-01 10:50:00,25.38,25.39,25.35,25.37,394300.0,17.8113,17.8184,17.7903,17.8043,394300.0
2012-06-01 10:55:00,25.37,25.38,25.31,25.31,589600.0,17.8043,17.8113,17.7622,17.7622,589600.0
2012-06-01 11:00:00,25.32,25.32,25.26,25.29,1023600.0,17.7692,17.7692,17.7271,17.7482,1023600.0
2012-06-01 11:05:00,25.29,25.29,25.25,25.25,407800.0,17.7482,17.7482,17.7201,17.7201,407800.0
2012-06-01 11:10:00,25.25,25.29,25.25,25.28,238400.0,17.7201,17.7482,17.7201,17.7412,238400.0
2012-06-01 11:15:00,25.29,25.34,25.28,25.32,408600.0,17.7482,17.7833,17.7412,17.7692,408600.0
2012-06-01 11:20:00,25.32,25.34,25.3,25.32,228800.0,17.7692,17.7833,17.7552,17.7692,228800.0
2012-06-01 11:25:00,25.33,25.35,25.3,25.32,330100.0,17.7763,17.7903,17.7552,17.7692,330100.0
2012-06-01 11:30:00,25.32,25.33,25.25,25.29,447100.0,17.7692,17.7763,17.7201,17.7482,447100.0
2012-06-01 11:35:00,25.28,25.32,25.27,25.28,317000.0,17.7412,17.7692,17.7341,17.7412,317000.0
2012-06-01 11:40:00,25.27,25.34,25.26,25.34,385900.0,17.7341,17.7833,17.7271,17.7833,385900.0
2012-06-01 11:45:00,25.33,25.36,25.3,25.32,449500.0,17.7763,17.7973,17.7552,17.7692,449500.0
2012-06-01 11:50:00,25.33,25.39,25.32,25.39,292700.0,17.7763,17.8184,17.7692,17.8184,292700.0
2012-06-01 11:55:00,25.39,25.4,25.36,25.38,210200.0,17.8184,17.8254,17.7973,17.8113,210200.0
2012-06-01 12:00:00,25.37,25.38,25.34,25.36,276000.0,17.8043,17.8113,17.7833,17.7973,276000.0
2012-06-01 12:05:00,25.35,25.36,25.32,25.35,400200.0,17.7903,17.7973,17.7692,17.7903,400200.0
2012-06-01 12:10:00,25.35,25.37,25.33,25.34,199300.0,17.7903,17.8043,17.7763,17.7833,199300.0
2012-06-01 12:15:00,25.34,25.37,25.33,25.34,169700.0,17.7833,17.8043,17.7763,17.7833,169700.0
2012-06-01 12:20:00,25.34,25.35,25.27,25.28,369100.0,17.7833,17.7903,17.7341,17.7412,369100.0
2012-06-01 12:25:00,25.28,25.31,25.26,25.3,334400.0,17.7412,17.7622,17.7271,17.7552,334400.0
2012-06-01 12:30:00,25.3,25.31,25.28,25.29,161600.0,17.7552,17.7622,17.7412,17.7482,161600.0
2012-06-01 12:35:00,25.3,25.31,25.26,25.27,152900.0,17.7552,17.7622,17.7271,17.7341,152900.0
2012-06-01 12:40:00,25.26,25.3,25.25,25.26,312000.0,17.7271,17.7552,17.7201,17.7271,312000.0
2012-06-01 12:45:00,25.26,25.3,25.26,25.3,164100.0,17.7271,17.7552,17.7271,17.7552,164100.0
2012-06-01 12:50:00,25.3,25.31,25.29,25.31,160800.0,17.7552,17.7622,17.7482,17.7622,160800.0
2012-06-01 12:55:00,25.3,25.32,25.28,25.29,344300.0,17.7552,17.7692,17.7412,17.7482,344300.0
2012-06-01 13:00:00,25.29,25.3,25.26,25.29,388500.0,17.7482,17.7552,17.7271,17.7482,388500.0
2012-06-01 13:05:00,25.29,25.29,25.27,25.29,243000.0,17.7482,17.7482,17.7341,17.7482,243000.0
2012-06-01 13:10:00,25.28,25.3,25.27,25.28,206100.0,17.7412,17.7552,17.7341,17.7412,206100.0
2012-06-01 13:15:00,25.28,25.3,25.26,25.27,188100.0,17.7412,17.7552,17.7271,17.7341,188100.0
2012-06-01 13:20:00,25.26,25.27,25.25,25.26,190000.0,17.7271,17.7341,17.7201,17.7271,190000.0
2012-06-01 13:25:00,25.26,25.29,25.24,25.26,402100.0,17.7271,17.7482,17.7131,17.7271,402100.0
2012-06-01 13:30:00,25.26,25.26,25.2,25.22,598800.0,17.7271,17.7271,17.685,17.6991,598800.0
2012-06-01 13:35:00,25.23,25.23,25.2,25.2,335300.0,17.7061,17.7061,17.685,17.685,335300.0
2012-06-01 13:40:00,25.2,25.24,25.2,25.24,330600.0,17.685,17.7131,17.685,17.7131,330600.0
2012-06-01 13:45:00,25.24,25.24,25.2,25.21,245700.0,17.7131,17.7131,17.685,17.692,245700.0
2012-06-01 13:50:00,25.2,25.21,25.17,25.18,341000.0,17.685,17.692,17.664,17.671,341000.0
2012-06-01 13:55:00,25.18,25.19,25.17,25.19,297500.0,17.671,17.678,17.664,17.678,297500.0
2012-06-01 14:00:00,25.19,25.19,25.13,25.16,507900.0,17.678,17.678,17.6359,17.657,507900.0
2012-06-01 14:05:00,25.16,25.17,25.12,25.14,309200.0,17.657,17.664,17.6289,17.6429,309200.0
2012-06-01 14:10:00,25.15,25.16,25.12,25.13,273600.0,17.6499,17.657,17.6289,17.6359,273600.0
2012-06-01 14:15:00,25.12,25.16,25.12,25.16,234000.0,17.6289,17.657,17.6289,17.657,234000.0
2012-06-01 14:20:00,25.15,25.22,25.15,25.22,557800.0,17.6499,17.6991,17.6499,17.6991,557800.0
2012-06-01 14:25:00,25.22,25.22,25.18,25.19,260700.0,17.6991,17.6991,17.671,17.678,260700.0
2012-06-01 14:30:00,25.19,25.27,25.18,25.27,491300.0,17.678,17.7341,17.671,17.7341,491300.0
2012-06-01 14:35:00,25.27,25.27,25.22,25.26,204200.0,17.7341,17.7341,17.6991,17.7271,204200.0
2012-06-01 14:40:00,25.25,25.26,25.2,25.22,276100.0,17.7201,17.7271,17.685,17.6991,276100.0
2012-06-01 14:45:00,25.23,25.24,25.2,25.22,297400.0,17.7061,17.7131,17.685,17.6991,297400.0
2012-06-01 14:50:00,25.22,25.22,25.18,25.19,252100.0,17.6991,17.6991,17.671,17.678,252100.0
2012-06-01 14:55:00,25.19,25.19,25.14,25.18,377500.0,17.678,17.678,17.6429,17.671,377500.0
2012-06-01 15:00:00,25.17,25.2,25.15,25.17,389900.0,17.664,17.685,17.6499,17.664,389900.0
2012-06-01 15:05:00,25.18,25.22,25.17,25.22,206400.0,17.671,17.6991,17.664,17.6991,206400.0
2012-06-01 15:10:00,25.21,25.25,25.16,25.18,664100.0,17.692,17.7201,17.657,17.671,664100.0
2012-06-01 15:15:00,25.18,25.23,25.15,25.16,789700.0,17.671,17.7061,17.6499,17.657,789700.0
2012-06-01 15:20:00,25.17,25.17,25.14,25.15,231200.0,17.664,17.664,17.6429,17.6499,231200.0
2012-06-01 15:25:00,25.16,25.22,25.15,25.2,429100.0,17.657,17.6991,17.6499,17.685,429100.0
2012-06-01 15:30:00,25.2,25.26,25.15,25.21,1088600.0,17.685,17.7271,17.6499,17.692,1088600.0
2012-06-01 15:35:00,25.2,25.22,25.17,25.18,506900.0,17.685,17.6991,17.664,17.671,506900.0
2012-06-01 15:40:00,25.17,25.2,25.15,25.2,507000.0,17.664,17.685,17.6499,17.685,507000.0
2012-06-01 15:45:00,25.2,25.23,25.19,25.2,768700.0,17.685,17.7061,17.678,17.685,768700.0
2012-06-01 15:50:00,25.19,25.22,25.16,25.16,715500.0,17.678,17.6991,17.657,17.657,715500.0
2012-06-01 15:55:00,25.17,25.19,25.14,25.14,1613100.0,17.664,17.678,17.6429,17.6429,1613100.0
2012-06-04 09:30:00,25.26,25.33,25.19,25.29,1383400.0,17.7271,17.7763,17.678,17.7482,1383400.0
2012-06-04 09:35:00,25.29,25.36,25.24,25.27,689900.0,17.7482,17.7973,17.7131,17.7341,689900.0
2012-06-04 09:40:00,25.27,25.27,25.16,25.17,377400.0,17.7341,17.7341,17.657,17.664,377400.0
2012-06-04 09:45:00,25.18,25.18,25.1,25.11,548000.0,17.671,17.671,17.6148,17.6219,548000.0
2012-06-04 09:50:00,25.12,25.12,25.05,25.09,530400.0,17.6289,17.6289,17.5798,17.6078,530400.0
2012-06-04 09:55:00,25.09,25.12,25.03,25.11,520400.0,17.6078,17.6289,17.5657,17.6219,520400.0
2012-06-04 10:00:00,25.12,25.21,25.08,25.13,1111600.0,17.6289,17.692,17.6008,17.6359,1111600.0
2012-06-04 10:05:00,25.13,25.13,25.05,25.09,513000.0,17.6359,17.6359,17.5798,17.6078,513000.0
2012-06-04 10:10:00,25.09,25.21,25.08,25.21,888700.0,17.6078,17.692,17.6008,17.692,888700.0
2012-06-04 10:15:00,25.21,25.3,25.19,25.25,863900.0,17.692,17.7552,17.678,17.7201,863900.0
2012-06-04 10:20:00,25.24,25.25,25.16,25.18,313400.0,17.7131,17.7201,17.657,17.671,313400.0
2012-06-04 10:25:00,25.18,25.26,25.18,25.21,237600.0,17.671,17.7271,17.671,17.692,237600.0
2012-06-04 10:30:00,25.21,25.23,25.13,25.15,374700.0,17.692,17.7061,17.6359,17.6499,374700.0
2012-06-04 10:35:00,25.15,25.2,25.14,25.17,345300.0,17.6499,17.685,17.6429,17.664,345300.0
2012-06-04 10:40:00,25.17,25.2,25.15,25.16,406300.0,17.664,17.685,17.6499,17.657,406300.0
2012-06-04 10:45:00,25.16,25.17,25.13,25.16,337900.0,17.657,17.664,17.6359,17.657,337900.0
2012-06-04 10:50:00,25.16,25.18,25.13,25.14,314100.0,17.657,17.671,17.6359,17.6429,314100.0
2012-06-04 10:55:00,25.14,25.18,25.14,25.16,291400.0,17.6429,17.671,17.6429,17.657,291400.0
2012-06-04 11:00:00,25.16,25.16,25.13,25.13,268300.0,17.657,17.657,17.6359,17.6359,268300.0
2012-06-04 11:05:00,25.13,25.14,25.07,25.08,381700.0,17.6359,17.6429,17.5938,17.6008,381700.0
2012-06-04 11:10:00,25.08,25.1,25.05,25.06,627700.0,17.6008,17.6148,17.5798,17.5868,627700.0
2012-06-04 11:15:00,25.06,25.07,25.03,25.04,445000.0,17.5868,17.5938,17.5657,17.5727,445000.0
2012-06-04 11:20:00,25.04,25.04,25.01,25.02,523200.0,17.5727,17.5727,17.5517,17.5587,523200.0
2012-06-04 11:25:00,25.02,25.03,24.97,24.98,627700.0,17.5587,17.5657,17.5236,17.5306,627700.0
2012-06-04 11:30:00,24.98,25.03,24.98,25.0,428900.0,17.5306,17.5657,17.5306,17.5447,428900.0
2012-06-04 11:35:00,25.0,25.04,24.97,25.04,551600.0,17.5447,17.5727,17.5236,17.5727,551600.0
2012-06-04 11:40:00,25.03,25.06,25.02,25.03,255600.0,17.5657,17.5868,17.5587,17.5657,255600.0
2012-06-04 11:45:00,25.03,25.05,25.0,25.03,332400.0,17.5657,17.5798,17.5447,17.5657,332400.0
2012-06-04 11:50:00,25.03,25.06,25.02,25.05,204200.0,17.5657,17.5868,17.5587,17.5798,204200.0
2012-06-04 11:55:00,25.05,25.09,25.04,25.05,294100.0,17.5798,17.6078,17.5727,17.5798,294100.0
2012-06-04 12:00:00,25.05,25.1,25.04,25.07,182200.0,17.5798,17.6148,17.5727,17.5938,182200.0
2012-06-04 12:05:00,25.08,25.1,25.07,25.07,225100.0,17.6008,17.6148,17.5938,17.5938,225100.0
2012-06-04 12:10:00,25.07,25.09,25.0,25.01,396900.0,17.5938,17.6078,17.5447,17.5517,396900.0
2012-06-04 12:15:00,25.01,25.04,25.0,25.03,196800.0,17.5517,17.5727,17.5447,17.5657,196800.0
2012-06-04 12:20:00,25.04,25.04,25.01,25.03,188300.0,17.5727,17.5727,17.5517,17.5657,188300.0
2012-06-04 12:25:00,25.03,25.04,25.0,25.01,145200.0,17.5657,17.5727,17.5447,17.5517,145200.0
2012-06-04 12:30:00,25.01,25.02,24.98,25.02,382900.0,17.5517,17.5587,17.5306,17.5587,382900.0
2012-06-04 12:35:00,25.01,25.05,25.0,25.02,299500.0,17.5517,17.5798,17.5447,17.5587,299500.0
2012-06-04 12:40:00,25.02,25.03,24.99,25.0,413300.0,17.5587,17.5657,17.5376,17.5447,413300.0
2012-06-04 12:45:00,25.0,25.01,24.98,24.98,237800.0,17.5447,17.5517,17.5306,17.5306,237800.0
2012-06-04 12:50:00,24.98,24.99,24.94,24.97,335900.0,17.5306,17.5376,17.5026,17.5236,335900.0
2012-06-04 12:55:00,24.97,24.97,24.94,24.95,425700.0,17.5236,17.5236,17.5026,17.5096,425700.0
2012-06-04 13:00:00,24.95,25.01,24.94,24.99,465600.0,17.5096,17.5517,17.5026,17.5376,465600.0
2012-06-04 13:05:00,24.99,24.99,24.93,24.94,299100.0,17.5376,17.5376,17.4955,17.5026,299100.0
2012-06-04 13:10:00,24.94,24.94,24.91,24.92,347600.0,17.5026,17.5026,17.4815,17.4885,347600.0
2012-06-04 13:15:00,24.92,24.94,24.86,24.88,692400.0,17.4885,17.5026,17.4464,17.4605,692400.0
2012-06-04 13:20:00,24.88,24.88,24.85,24.86,551700.0,17.4605,17.4605,17.4394,17.4464,551700.0
2012-06-04 13:25:00,24.86,24.93,24.84,24.93,515600.0,17.4464,17.4955,17.4324,17.4955,515600.0
2012-06-04 13:30:00,24.93,24.93,24.9,24.92,244800.0,17.4955,17.4955,17.4745,17.4885,244800.0
2012-06-04 13:35:00,24.93,24.96,24.92,24.95,373000.0,17.4955,17.5166,17.4885,17.5096,373000.0
2012-06-04 13:40:00,24.95,24.97,24.92,24.94,407000.0,17.5096,17.5236,17.4885,17.5026,407000.0
2012-06-04 13:45:00,24.94,24.95,24.9,24.9,435600.0,17.5026,17.5096,17.4745,17.4745,435600.0
2012-06-04 13:50:00,24.91,24.93,24.89,24.89,406300.0,17.4815,17.4955,17.4675,17.4675,406300.0
2012-06-04 13:55:00,24.89,24.91,24.87,24.9,298700.0,17.4675,17.4815,17.4534,17.4745,298700.0
2012-06-04 14:00:00,24.91,24.95,24.87,24.93,391100.0,17.4815,17.5096,17.4534,17.4955,391100.0
2012-06-04 14:05:00,24.93,24.95,24.91,24.92,260200.0,17.4955,17.5096,17.4815,17.4885,260200.0
2012-06-04 14:10:00,24.93,24.98,24.92,24.98,338200.0,17.4955,17.5306,17.4885,17.5306,338200.0
2012-06-04 14:15:00,24.98,25.03,24.95,25.02,391200.0,17.5306,17.5657,17.5096,17.5587,391200.0
2012-06-04 14:20:00,25.02,25.03,24.99,25.02,346100.0,17.5587,17.5657,17.5376,17.5587,346100.0
2012-06-04 14:25:00,25.01,25.04,24.99,25.03,258900.0,17.5517,17.5727,17.5376,17.5657,258900.0
2012-06-04 14:30:00,25.03,25.09,25.0,25.08,462100.0,17.5657,17.6078,17.5447,17.6008,462100.0
2012-06-04 14:35:00,25.09,25.15,25.09,25.12,466300.0,17.6078,17.6499,17.6078,17.6289,466300.0
2012-06-04 14:40:00,25.12,25.14,25.09,25.11,404700.0,17.6289,17.6429,17.6078,17.6219,404700.0
2012-06-04 14:45:00,25.11,25.11,25.04,25.05,623500.0,17.6219,17.6219,17.5727,17.5798,623500.0
2012-06-04 14:50:00,25.04,25.09,25.03,25.08,342600.0,17.5727,17.6078,17.5657,17.6008,342600.0
2012-06-04 14:55:00,25.09,25.09,25.03,25.04,252400.0,17.6078,17.6078,17.5657,17.5727,252400.0
2012-06-04 15:00:00,25.04,25.05,25.0,25.03,451700.0,17.5727,17.5798,17.5447,17.5657,451700.0
2012-06-04 15:05:00,25.02,25.04,25.0,25.01,286500.0,17.5587,17.5727,17.5447,17.5517,286500.0
2012-06-04 15:10:00,25.0,25.0,24.96,24.98,425800.0,17.5447,17.5447,17.5166,17.5306,425800.0
2012-06-04 15:15:00,24.98,24.98,24.9,24.95,1021500.0,17.5306,17.5306,17.4745,17.5096,1021500.0
2012-06-04 15:20:00,24.95,24.95,24.91,24.94,422700.0,17.5096,17.5096,17.4815,17.5026,422700.0
2012-06-04 15:25:00,24.95,25.0,24.9,24.98,380700.0,17.5096,17.5447,17.4745,17.5306,380700.0
2012-06-04 15:30:00,24.98,24.98,24.9,24.94,599100.0,17.5306,17.5306,17.4745,17.5026,599100.0
2012-06-04 15:35:00,24.94,24.94,24.88,24.9,699300.0,17.5026,17.5026,17.4605,17.4745,699300.0
2012-06-04 15:40:00,24.91,24.95,24.89,24.94,876100.0,17.4815,17.5096,17.4675,17.5026,876100.0
2012-06-04 15:45:00,24.94,25.04,24.94,25.04,605800.0,17.5026,17.5727,17.5026,17.5727,605800.0
2012-06-04 15:50:00,25.04,25.06,25.0,25.05,1059800.0,17.5727,17.5868,17.5447,17.5798,1059800.0
2012-06-04 15:55:00,25.04,25.11,25.04,25.05,1519000.0,17.5727,17.6219,17.5727,17.5798,1519000.0
2012-06-05 09:30:00,25.03,25.11,25.0,25.1,781200.0,17.5657,17.6219,17.5447,17.6148,781200.0
2012-06-05 09:35:00,25.11,25.15,25.03,25.05,360900.0,17.6219,17.6499,17.5657,17.5798,360900.0
2012-06-05 09:40:00,25.05,25.15,25.04,25.12,553500.0,17.5798,17.6499,17.5727,17.6289,553500.0
2012-06-05 09:45:00,25.13,25.21,25.12,25.16,412200.0,17.6359,17.692,17.6289,17.657,412200.0
2012-06-05 09:50:00,25.16,25.17,25.11,25.15,406300.0,17.657,17.664,17.6219,17.6499,406300.0
2012-06-05 09:55:00,25.16,25.19,25.13,25.16,325400.0,17.657,17.678,17.6359,17.657,325400.0
2012-06-05 10:00:00,25.17,25.29,25.17,25.19,689000.0,17.664,17.7482,17.664,17.678,689000.0
2012-06-05 10:05:00,25.19,25.23,25.17,25.17,366700.0,17.678,17.7061,17.664,17.664,366700.0
2012-06-05 10:10:00,25.17,25.2,25.16,25.2,362100.0,17.664,17.685,17.657,17.685,362100.0
2012-06-05 10:15:00,25.2,25.23,25.19,25.21,523800.0,17.685,17.7061,17.678,17.692,523800.0
2012-06-05 10:20:00,25.22,25.25,25.21,25.23,310000.0,17.6991,17.7201,17.692,17.7061,310000.0
2012-06-05 10:25:00,25.22,25.25,25.2,25.23,271800.0,17.6991,17.7201,17.685,17.7061,271800.0
2012-06-05 10:30:00,25.23,25.24,25.17,25.18,343200.0,17.7061,17.7131,17.664,17.671,343200.0
2012-06-05 10:35:00,25.18,25.2,25.16,25.2,425600.0,17.671,17.685,17.657,17.685,425600.0
2012-06-05 10:40:00,25.2,25.2,25.15,25.18,330800.0,17.685,17.685,17.6499,17.671,330800.0
2012-06-05 10:45:00,25.18,25.19,25.09,25.11,420600.0,17.671,17.678,17.6078,17.6219,420600.0
2012-06-05 10:50:00,25.12,25.15,25.1,25.15,239400.0,17.6289,17.6499,17.6148,17.6499,239400.0
2012-06-05 10:55:00,25.15,25.16,25.06,25.12,425000.0,17.6499,17.657,17.5868,17.6289,425000.0
2012-06-05 11:00:00,25.12,25.13,25.1,25.1,191400.0,17.6289,17.6359,17.6148,17.6148,191400.0
2012-06-05 11:05:00,25.11,25.14,25.1,25.13,150200.0,17.6219,17.6429,17.6148,17.6359,150200.0
2012-06-05 11:10:00,25.13,25.21,25.13,25.21,215600.0,17.6359,17.692,17.6359,17.692,215600.0
2012-06-05 11:15:00,25.21,25.23,25.19,25.22,171100.0,17.692,17.7061,17.678,17.6991,171100.0
2012-06-05 11:20:00,25.23,25.24,25.2,25.21,161900.0,17.7061,17.7131,17.685,17.692,161900.0
2012-06-05 11:25:00,25.21,25.23,25.19,25.2,203100.0,17.692,17.7061,17.678,17.685,203100.0
2012-06-05 11:30:00,25.2,25.23,25.19,25.19,139200.0,17.685,17.7061,17.678,17.678,139200.0
2012-06-05 11:35:00,25.19,25.21,25.11,25.11,367700.0,17.678,17.692,17.6219,17.6219,367700.0
2012-06-05 11:40:00,25.12,25.14,25.08,25.14,319900.0,17.6289,17.6429,17.6008,17.6429,319900.0
2012-06-05 11:45:00,25.14,25.17,25.14,25.17,287300.0,17.6429,17.664,17.6429,17.664,287300.0
2012-06-05 11:50:00,25.16,25.22,25.12,25.13,234800.0,17.657,17.6991,17.6289,17.6359,234800.0
2012-06-05 11:55:00,25.14,25.15,25.1,25.1,214500.0,17.6429,17.6499,17.6148,17.6148,214500.0
2012-06-05 12:00:00,25.11,25.17,25.1,25.15,242700.0,17.6219,17.664,17.6148,17.6499,242700.0
2012-06-05 12:05:00,25.15,25.18,25.15,25.15,458700.0,17.6499,17.671,17.6499,17.6499,458700.0
2012-06-05 12:10:00,25.15,25.18,25.15,25.16,167800.0,17.6499,17.671,17.6499,17.657,167800.0
2012-06-05 12:15:00,25.16,25.18,25.13,25.18,262900.0,17.657,17.671,17.6359,17.671,262900.0
2012-06-05 12:20:00,25.18,25.2,25.14,25.19,284500.0,17.671,17.685,17.6429,17.678,284500.0
2012-06-05 12:25:00,25.19,25.21,25.18,25.2,266400.0,17.678,17.692,17.671,17.685,266400.0
2012-06-05 12:30:00,25.2,25.28,25.2,25.27,529600.0,17.685,17.7412,17.685,17.7341,529600.0
2012-06-05 12:35:00,25.28,25.28,25.24,25.25,123100.0,17.7412,17.7412,17.7131,17.7201,123100.0
2012-06-05 12:40:00,25.25,25.26,25.22,25.23,146500.0,17.7201,17.7271,17.6991,17.7061,146500.0
2012-06-05 12:45:00,25.23,25.24,25.18,25.19,114700.0,17.7061,17.7131,17.671,17.678,114700.0
2012-06-05 12:50:00,25.2,25.24,25.19,25.21,201800.0,17.685,17.7131,17.678,17.692,201800.0
2012-06-05 12:55:00,25.21,25.25,25.21,25.21,157000.0,17.692,17.7201,17.692,17.692,157000.0
2012-06-05 13:00:00,25.21,25.23,25.18,25.23,134300.0,17.692,17.7061,17.671,17.7061,134300.0
2012-06-05 13:05:00,25.23,25.23,25.2,25.21,68400.0,17.7061,17.7061,17.685,17.692,68400.0
2012-06-05 13:10:00,25.21,25.21,25.2,25.2,149600.0,17.692,17.692,17.685,17.685,149600.0
2012-06-05 13:15:00,25.21,25.21,25.16,25.16,354000.0,17.692,17.692,17.657,17.657,354000.0
2012-06-05 13:20:00,25.17,25.25,25.16,25.25,317500.0,17.664,17.7201,17.657,17.7201,317500.0
2012-06-05 13:25:00,25.25,25.25,25.23,25.25,120100.0,17.7201,17.7201,17.7061,17.7201,120100.0
2012-06-05 13:30:00,25.25,25.28,25.23,25.26,347100.0,17.7201,17.7412,17.7061,17.7271,347100.0
2012-06-05 13:35:00,25.25,25.28,25.25,25.26,101700.0,17.7201,17.7412,17.7201,17.7271,101700.0
2012-06-05 13:40:00,25.27,25.3,25.26,25.29,209300.0,17.7341,17.7552,17.7271,17.7482,209300.0
2012-06-05 13:45:00,25.3,25.31,25.29,25.3,260700.0,17.7552,17.7622,17.7482,17.7552,260700.0
2012-06-05 13:50:00,25.31,25.37,25.3,25.34,632500.0,17.7622,17.8043,17.7552,17.7833,632500.0
2012-06-05 13:55:00,25.33,25.39,25.33,25.38,272200.0,17.7763,17.8184,17.7763,17.8113,272200.0
2012-06-05 14:00:00,25.38,25.42,25.37,25.41,681400.0,17.8113,17.8394,17.8043,17.8324,681400.0
2012-06-05 14:05:00,25.41,25.46,25.4,25.44,382500.0,17.8324,17.8675,17.8254,17.8535,382500.0
2012-06-05 14:10:00,25.44,25.49,25.43,25.49,643500.0,17.8535,17.8885,17.8464,17.8885,643500.0
2012-06-05 14:15:00,25.49,25.57,25.47,25.53,1486900.0,17.8885,17.9447,17.8745,17.9166,1486900.0
2012-06-05 14:20:00,25.53,25.54,25.45,25.47,479800.0,17.9166,17.9236,17.8605,17.8745,479800.0
2012-06-05 14:25:00,25.48,25.49,25.44,25.47,238600.0,17.8815,17.8885,17.8535,17.8745,238600.0
2012-06-05 14:30:00,25.46,25.5,25.46,25.49,277800.0,17.8675,17.8956,17.8675,17.8885,277800.0
2012-06-05 14:35:00,25.5,25.5,25.43,25.43,244500.0,17.8956,17.8956,17.8464,17.8464,244500.0
2012-06-05 14:40:00,25.44,25.45,25.42,25.43,247500.0,17.8535,17.8605,17.8394,17.8464,247500.0
2012-06-05 14:45:00,25.43,25.44,25.39,25.41,351300.0,17.8464,17.8535,17.8184,17.8324,351300.0
2012-06-05 14:50:00,25.41,25.42,25.4,25.42,142900.0,17.8324,17.8394,17.8254,17.8394,142900.0
2012-06-05 14:55:00,25.42,25.42,25.38,25.41,221500.0,17.8394,17.8394,17.8113,17.8324,221500.0
2012-06-05 15:00:00,25.41,25.45,25.4,25.43,228100.0,17.8324,17.8605,17.8254,17.8464,228100.0
2012-06-05 15:05:00,25.43,25.43,25.39,25.4,314100.0,17.8464,17.8464,17.8184,17.8254,314100.0
2012-06-05 15:10:00,25.39,25.41,25.36,25.38,298400.0,17.8184,17.8324,17.7973,17.8113,298400.0
2012-06-05 15:15:00,25.38,25.42,25.37,25.4,184500.0,17.8113,17.8394,17.8043,17.8254,184500.0
2012-06-05 15:20:00,25.41,25.43,25.4,25.43,197400.0,17.8324,17.8464,17.8254,17.8464,197400.0
2012-06-05 15:25:00,25.43,25.44,25.39,25.39,285800.0,17.8464,17.8535,17.8184,17.8184,285800.0
2012-06-05 15:30:00,25.4,25.43,25.39,25.42,310900.0,17.8254,17.8464,17.8184,17.8394,310900.0
2012-06-05 15:35:00,25.42,25.44,25.39,25.43,393400.0,17.8394,17.8535,17.8184,17.8464,393400.0
2012-06-05 15:40:00,25.43,25.44,25.41,25.41,404700.0,17.8464,17.8535,17.8324,17.8324,404700.0
2012-06-05 15:45:00,25.42,25.42,25.39,25.41,532900.0,17.8394,17.8394,17.8184,17.8324,532900.0
2012-06-05 15:50:00,25.41,25.44,25.38,25.42,911200.0,17.8324,17.8535,17.8113,17.8394,911200.0
2012-06-05 15:55:00,25.43,25.46,25.39,25.41,1700100.0,17.8464,17.8675,17.8184,17.8324,1700100.0
2012-06-06 09:30:00,25.5,25.55,25.43,25.52,921700.0,17.8956,17.9306,17.8464,17.9096,921700.0
2012-06-06 09:35:00,25.52,25.6,25.49,25.53,360800.0,17.9096,17.9657,17.8885,17.9166,360800.0
2012-06-06 09:40:00,25.53,25.73,25.53,25.69,632900.0,17.9166,18.057,17.9166,18.0289,632900.0
2012-06-06 09:45:00,25.7,25.78,25.67,25.76,392500.0,18.0359,18.0921,18.0149,18.078,392500.0
2012-06-06 09:50:00,25.76,25.8,25.72,25.78,338800.0,18.078,18.1061,18.05,18.0921,338800.0
2012-06-06 09:55:00,25.78,25.83,25.77,25.79,424500.0,18.0921,18.1271,18.085,18.0991,424500.0
2012-06-06 10:00:00,25.8,25.85,25.79,25.83,743400.0,18.1061,18.1412,18.0991,18.1271,743400.0
2012-06-06 10:05:00,25.83,25.87,25.83,25.86,521200.0,18.1271,18.1552,18.1271,18.1482,521200.0
2012-06-06 10:10:00,25.85,25.89,25.83,25.87,724300.0,18.1412,18.1693,18.1271,18.1552,724300.0
2012-06-06 10:15:00,25.88,25.9,25.84,25.87,570700.0,18.1622,18.1763,18.1342,18.1552,570700.0
2012-06-06 10:20:00,25.87,25.87,25.84,25.86,393900.0,18.1552,18.1552,18.1342,18.1482,393900.0
2012-06-06 10:25:00,25.85,25.86,25.8,25.83,546500.0,18.1412,18.1482,18.1061,18.1271,546500.0
2012-06-06 10:30:00,25.83,25.92,25.83,25.92,608800.0,18.1271,18.1903,18.1271,18.1903,608800.0
2012-06-06 10:35:00,25.93,25.95,25.91,25.94,458300.0,18.1973,18.2114,18.1833,18.2043,458300.0
2012-06-06 10:40:00,25.94,25.96,25.91,25.94,246600.0,18.2043,18.2184,18.1833,18.2043,246600.0
2012-06-06 10:45:00,25.94,25.95,25.91,25.91,348600.0,18.2043,18.2114,18.1833,18.1833,348600.0
2012-06-06 10:50:00,25.92,25.94,25.91,25.94,331200.0,18.1903,18.2043,18.1833,18.2043,331200.0
2012-06-06 10:55:00,25.94,25.95,25.9,25.92,352200.0,18.2043,18.2114,18.1763,18.1903,352200.0
2012-06-06 11:00:00,25.93,25.94,25.89,25.89,693300.0,18.1973,18.2043,18.1693,18.1693,693300.0
2012-06-06 11:05:00,25.89,25.92,25.89,25.92,398000.0,18.1693,18.1903,18.1693,18.1903,398000.0
2012-06-06 11:10:00,25.91,25.95,25.91,25.95,337300.0,18.1833,18.2114,18.1833,18.2114,337300.0
2012-06-06 11:15:00,25.95,25.95,25.91,25.95,311900.0,18.2114,18.2114,18.1833,18.2114,311900.0
2012-06-06 11:20:00,25.95,25.99,25.93,25.95,530100.0,18.2114,18.2394,18.1973,18.2114,530100.0
2012-06-06 11:25:00,25.95,25.97,25.94,25.97,338100.0,18.2114,18.2254,18.2043,18.2254,338100.0
2012-06-06 11:30:00,25.96,25.99,25.92,25.97,714100.0,18.2184,18.2394,18.1903,18.2254,714100.0
2012-06-06 11:35:00,25.97,25.99,25.95,25.98,202600.0,18.2254,18.2394,18.2114,18.2324,202600.0
2012-06-06 11:40:00,25.98,26.0,25.95,25.99,267800.0,18.2324,18.2465,18.2114,18.2394,267800.0
2012-06-06 11:45:00,25.99,26.0,25.97,25.99,385200.0,18.2394,18.2465,18.2254,18.2394,385200.0
2012-06-06 11:50:00,25.98,26.0,25.95,25.95,314200.0,18.2324,18.2465,18.2114,18.2114,314200.0
2012-06-06 11:55:00,25.95,25.97,25.94,25.95,178800.0,18.2114,18.2254,18.2043,18.2114,178800.0
2012-06-06 12:00:00,25.96,25.98,25.96,25.96,190400.0,18.2184,18.2324,18.2184,18.2184,190400.0
2012-06-06 12:05:00,25.96,25.99,25.95,25.98,167600.0,18.2184,18.2394,18.2114,18.2324,167600.0
2012-06-06 12:10:00,25.98,25.99,25.97,25.98,201200.0,18.2324,18.2394,18.2254,18.2324,201200.0
2012-06-06 12:15:00,25.99,25.99,25.97,25.98,139700.0,18.2394,18.2394,18.2254,18.2324,139700.0
2012-06-06 12:20:00,25.98,26.0,25.96,25.97,209700.0,18.2324,18.2465,18.2184,18.2254,209700.0
2012-06-06 12:25:00,25.97,26.0,25.96,25.99,232400.0,18.2254,18.2465,18.2184,18.2394,232400.0
2012-06-06 12:30:00,25.99,26.0,25.98,25.98,188500.0,18.2394,18.2465,18.2324,18.2324,188500.0
2012-06-06 12:35:00,25.99,26.0,25.98,25.99,321100.0,18.2394,18.2465,18.2324,18.2394,321100.0
2012-06-06 12:40:00,25.99,26.05,25.98,26.04,434900.0,18.2394,18.2815,18.2324,18.2745,434900.0
2012-06-06 12:45:00,26.04,26.05,26.03,26.05,256100.0,18.2745,18.2815,18.2675,18.2815,256100.0
2012-06-06 12:50:00,26.05,26.06,26.04,26.05,247100.0,18.2815,18.2886,18.2745,18.2815,247100.0
2012-06-06 12:55:00,26.05,26.06,26.04,26.06,225600.0,18.2815,18.2886,18.2745,18.2886,225600.0
2012-06-06 13:00:00,26.05,26.06,26.03,26.03,274600.0,18.2815,18.2886,18.2675,18.2675,274600.0
2012-06-06 13:05:00,26.03,26.04,25.97,26.0,336700.0,18.2675,18.2745,18.2254,18.2465,336700.0
2012-06-06 13:10:00,26.0,26.01,25.98,26.0,206900.0,18.2465,18.2535,18.2324,18.2465,206900.0
2012-06-06 13:15:00,26.0,26.0,25.97,25.99,221500.0,18.2465,18.2465,18.2254,18.2394,221500.0
2012-06-06 13:20:00,25.98,26.0,25.97,25.99,175700.0,18.2324,18.2465,18.2254,18.2394,175700.0
2012-06-06 13:25:00,25.99,26.0,25.98,25.99,147500.0,18.2394,18.2465,18.2324,18.2394,147500.0
2012-06-06 13:30:00,25.99,26.0,25.95,25.95,389400.0,18.2394,18.2465,18.2114,18.2114,389400.0
2012-06-06 13:35:00,25.96,25.96,25.94,25.95,162600.0,18.2184,18.2184,18.2043,18.2114,162600.0
2012-06-06 13:40:00,25.95,25.96,25.91,25.94,272500.0,18.2114,18.2184,18.1833,18.2043,272500.0
2012-06-06 13:45:00,25.94,25.96,25.93,25.96,291200.0,18.2043,18.2184,18.1973,18.2184,291200.0
2012-06-06 13:50:00,25.96,25.97,25.95,25.96,86000.0,18.2184,18.2254,18.2114,18.2184,86000.0
2012-06-06 13:55:00,25.97,25.97,25.92,25.92,182400.0,18.2254,18.2254,18.1903,18.1903,182400.0
2012-06-06 14:00:00,25.92,25.96,25.92,25.94,285100.0,18.1903,18.2184,18.1903,18.2043,285100.0
2012-06-06 14:05:00,25.94,25.95,25.92,25.92,271000.0,18.2043,18.2114,18.1903,18.1903,271000.0
2012-06-06 14:10:00,25.93,25.94,25.92,25.93,177500.0,18.1973,18.2043,18.1903,18.1973,177500.0
2012-06-06 14:15:00,25.93,25.98,25.92,25.98,200400.0,18.1973,18.2324,18.1903,18.2324,200400.0
2012-06-06 14:20:00,25.98,25.99,25.97,25.98,231800.0,18.2324,18.2394,18.2254,18.2324,231800.0
2012-06-06 14:25:00,25.98,26.02,25.96,26.01,306400.0,18.2324,18.2605,18.2184,18.2535,306400.0
2012-06-06 14:30:00,26.01,26.06,26.0,26.05,488600.0,18.2535,18.2886,18.2465,18.2815,488600.0
2012-06-06 14:35:00,26.05,26.06,26.01,26.04,331400.0,18.2815,18.2886,18.2535,18.2745,331400.0
2012-06-06 14:40:00,26.03,26.06,26.03,26.04,302300.0,18.2675,18.2886,18.2675,18.2745,302300.0
2012-06-06 14:45:00,26.04,26.07,26.04,26.05,523600.0,18.2745,18.2956,18.2745,18.2815,523600.0
2012-06-06 14:50:00,26.06,26.06,26.0,26.01,294100.0,18.2886,18.2886,18.2465,18.2535,294100.0
2012-06-06 14:55:00,26.02,26.03,26.0,26.0,302300.0,18.2605,18.2675,18.2465,18.2465,302300.0
2012-06-06 15:00:00,26.01,26.02,25.98,26.0,369400.0,18.2535,18.2605,18.2324,18.2465,369400.0
2012-06-06 15:05:00,26.0,26.01,25.98,26.0,245400.0,18.2465,18.2535,18.2324,18.2465,245400.0
2012-06-06 15:10:00,25.99,26.01,25.98,25.99,242400.0,18.2394,18.2535,18.2324,18.2394,242400.0
2012-06-06 15:15:00,25.99,25.99,25.94,25.94,351400.0,18.2394,18.2394,18.2043,18.2043,351400.0
2012-06-06 15:20:00,25.94,25.96,25.93,25.95,354100.0,18.2043,18.2184,18.1973,18.2114,354100.0
2012-06-06 15:25:00,25.95,25.98,25.94,25.95,333400.0,18.2114,18.2324,18.2043,18.2114,333400.0
2012-06-06 15:30:00,25.95,25.97,25.94,25.95,362800.0,18.2114,18.2254,18.2043,18.2114,362800.0
2012-06-06 15:35:00,25.94,25.96,25.92,25.93,500600.0,18.2043,18.2184,18.1903,18.1973,500600.0
2012-06-06 15:40:00,25.92,26.0,25.92,25.99,338000.0,18.1903,18.2465,18.1903,18.2394,338000.0
2012-06-06 15:45:00,25.99,26.07,25.98,26.02,933500.0,18.2394,18.2956,18.2324,18.2605,933500.0
2012-06-06 15:50:00,26.02,26.11,26.02,26.11,985700.0,18.2605,18.3237,18.2605,18.3237,985700.0
2012-06-06 15:55:00,26.11,26.11,26.04,26.08,2094100.0,18.3237,18.3237,18.2745,18.3026,2094100.0
2012-06-07 09:30:00,26.37,26.43,26.26,26.26,845000.0,18.5061,18.5482,18.4289,18.4289,845000.0
2012-06-07 09:35:00,26.26,26.34,26.22,26.3,330800.0,18.4289,18.4851,18.4008,18.457,330800.0
2012-06-07 09:40:00,26.3,26.31,26.17,26.18,454900.0,18.457,18.464,18.3658,18.3728,454900.0
2012-06-07 09:45:00,26.18,26.25,26.16,26.2,691700.0,18.3728,18.4219,18.3587,18.3868,691700.0
2012-06-07 09:50:00,26.19,26.26,26.16,26.23,530200.0,18.3798,18.4289,18.3587,18.4079,530200.0
2012-06-07 09:55:00,26.23,26.29,26.22,26.27,557300.0,18.4079,18.45,18.4008,18.4359,557300.0
2012-06-07 10:00:00,26.27,26.3,26.19,26.2,1036400.0,18.4359,18.457,18.3798,18.3868,1036400.0
2012-06-07 10:05:00,26.19,26.25,26.15,26.16,631500.0,18.3798,18.4219,18.3517,18.3587,631500.0
2012-06-07 10:10:00,26.16,26.17,26.07,26.09,618200.0,18.3587,18.3658,18.2956,18.3096,618200.0
2012-06-07 10:15:00,26.08,26.12,26.05,26.1,350400.0,18.3026,18.3307,18.2815,18.3166,350400.0
2012-06-07 10:20:00,26.09,26.17,26.09,26.12,622400.0,18.3096,18.3658,18.3096,18.3307,622400.0
2012-06-07 10:25:00,26.12,26.16,26.09,26.14,418500.0,18.3307,18.3587,18.3096,18.3447,418500.0
2012-06-07 10:30:00,26.14,26.16,26.08,26.08,357400.0,18.3447,18.3587,18.3026,18.3026,357400.0
2012-06-07 10:35:00,26.08,26.09,26.04,26.04,275500.0,18.3026,18.3096,18.2745,18.2745,275500.0
2012-06-07 10:40:00,26.05,26.1,26.04,26.07,341900.0,18.2815,18.3166,18.2745,18.2956,341900.0
2012-06-07 10:45:00,26.07,26.09,26.0,26.0,501500.0,18.2956,18.3096,18.2465,18.2465,501500.0
2012-06-07 10:50:00,26.0,26.0,25.94,25.97,401200.0,18.2465,18.2465,18.2043,18.2254,401200.0
2012-06-07 10:55:00,25.97,25.98,25.93,25.97,460700.0,18.2254,18.2324,18.1973,18.2254,460700.0
2012-06-07 11:00:00,25.98,26.05,25.95,26.04,279500.0,18.2324,18.2815,18.2114,18.2745,279500.0
2012-06-07 11:05:00,26.05,26.09,26.04,26.07,303100.0,18.2815,18.3096,18.2745,18.2956,303100.0
2012-06-07 11:10:00,26.07,26.07,26.0,26.0,255000.0,18.2956,18.2956,18.2465,18.2465,255000.0
2012-06-07 11:15:00,26.01,26.05,25.99,26.02,260800.0,18.2535,18.2815,18.2394,18.2605,260800.0
2012-06-07 11:20:00,26.03,26.07,26.03,26.06,154600.0,18.2675,18.2956,18.2675,18.2886,154600.0
2012-06-07 11:25:00,26.06,26.07,26.03,26.04,132700.0,18.2886,18.2956,18.2675,18.2745,132700.0
2012-06-07 11:30:00,26.04,26.04,26.0,26.0,386400.0,18.2745,18.2745,18.2465,18.2465,386400.0
2012-06-07 11:35:00,26.0,26.07,26.0,26.06,147800.0,18.2465,18.2956,18.2465,18.2886,147800.0
2012-06-07 11:40:00,26.06,26.07,25.99,26.0,502100.0,18.2886,18.2956,18.2394,18.2465,502100.0
2012-06-07 11:45:00,26.0,26.04,25.99,26.04,139700.0,18.2465,18.2745,18.2394,18.2745,139700.0
2012-06-07 11:50:00,26.04,26.05,26.02,26.04,297500.0,18.2745,18.2815,18.2605,18.2745,297500.0
2012-06-07 11:55:00,26.04,26.05,25.98,25.99,295700.0,18.2745,18.2815,18.2324,18.2394,295700.0
2012-06-07 12:00:00,25.99,26.01,25.97,26.01,389700.0,18.2394,18.2535,18.2254,18.2535,389700.0
2012-06-07 12:05:00,26.01,26.02,25.97,26.0,405000.0,18.2535,18.2605,18.2254,18.2465,405000.0
2012-06-07 12:10:00,26.0,26.06,25.99,26.06,344600.0,18.2465,18.2886,18.2394,18.2886,344600.0
2012-06-07 12:15:00,26.06,26.13,26.05,26.11,419200.0,18.2886,18.3377,18.2815,18.3237,419200.0
2012-06-07 12:20:00,26.11,26.15,26.09,26.1,251700.0,18.3237,18.3517,18.3096,18.3166,251700.0
2012-06-07 12:25:00,26.1,26.13,26.09,26.12,209000.0,18.3166,18.3377,18.3096,18.3307,209000.0
2012-06-07 12:30:00,26.12,26.12,26.06,26.08,242600.0,18.3307,18.3307,18.2886,18.3026,242600.0
2012-06-07 12:35:00,26.08,26.1,26.07,26.1,166700.0,18.3026,18.3166,18.2956,18.3166,166700.0
2012-06-07 12:40:00,26.1,26.12,26.05,26.08,272400.0,18.3166,18.3307,18.2815,18.3026,272400.0
2012-06-07 12:45:00,26.09,26.13,26.09,26.12,325200.0,18.3096,18.3377,18.3096,18.3307,325200.0
2012-06-07 12:50:00,26.13,26.17,26.12,26.17,311000.0,18.3377,18.3658,18.3307,18.3658,311000.0
2012-06-07 12:55:00,26.17,26.18,26.11,26.13,173600.0,18.3658,18.3728,18.3237,18.3377,173600.0
2012-06-07 13:00:00,26.12,26.13,26.11,26.13,161300.0,18.3307,18.3377,18.3237,18.3377,161300.0
2012-06-07 13:05:00,26.12,26.14,26.11,26.13,110500.0,18.3307,18.3447,18.3237,18.3377,110500.0
2012-06-07 13:10:00,26.13,26.15,26.12,26.14,131300.0,18.3377,18.3517,18.3307,18.3447,131300.0
2012-06-07 13:15:00,26.14,26.18,26.14,26.18,344700.0,18.3447,18.3728,18.3447,18.3728,344700.0
2012-06-07 13:20:00,26.18,26.23,26.18,26.22,343200.0,18.3728,18.4079,18.3728,18.4008,343200.0
2012-06-07 13:25:00,26.22,26.24,26.19,26.2,286700.0,18.4008,18.4149,18.3798,18.3868,286700.0
2012-06-07 13:30:00,26.2,26.22,26.18,26.22,223900.0,18.3868,18.4008,18.3728,18.4008,223900.0
2012-06-07 13:35:00,26.22,26.22,26.18,26.19,149400.0,18.4008,18.4008,18.3728,18.3798,149400.0
2012-06-07 13:40:00,26.18,26.2,26.14,26.14,302900.0,18.3728,18.3868,18.3447,18.3447,302900.0
2012-06-07 13:45:00,26.14,26.16,26.14,26.16,203400.0,18.3447,18.3587,18.3447,18.3587,203400.0
2012-06-07 13:50:00,26.16,26.16,26.09,26.1,262400.0,18.3587,18.3587,18.3096,18.3166,262400.0
2012-06-07 13:55:00,26.1,26.11,26.09,26.1,113300.0,18.3166,18.3237,18.3096,18.3166,113300.0
2012-06-07 14:00:00,26.09,26.1,26.07,26.08,372900.0,18.3096,18.3166,18.2956,18.3026,372900.0
2012-06-07 14:05:00,26.08,26.1,26.07,26.09,216000.0,18.3026,18.3166,18.2956,18.3096,216000.0
2012-06-07 14:10:00,26.09,26.1,26.09,26.1,104800.0,18.3096,18.3166,18.3096,18.3166,104800.0
2012-06-07 14:15:00,26.1,26.14,26.1,26.13,246200.0,18.3166,18.3447,18.3166,18.3377,246200.0
2012-06-07 14:20:00,26.13,26.14,26.11,26.13,202400.0,18.3377,18.3447,18.3237,18.3377,202400.0
2012-06-07 14:25:00,26.13,26.14,26.12,26.14,126900.0,18.3377,18.3447,18.3307,18.3447,126900.0
2012-06-07 14:30:00,26.14,26.14,26.11,26.12,177900.0,18.3447,18.3447,18.3237,18.3307,177900.0
2012-06-07 14:35:00,26.12,26.15,26.12,26.15,161700.0,18.3307,18.3517,18.3307,18.3517,161700.0
2012-06-07 14:40:00,26.14,26.16,26.13,26.13,258900.0,18.3447,18.3587,18.3377,18.3377,258900.0
2012-06-07 14:45:00,26.13,26.14,26.12,26.14,60800.0,18.3377,18.3447,18.3307,18.3447,60800.0
2012-06-07 14:50:00,26.14,26.14,26.1,26.12,205500.0,18.3447,18.3447,18.3166,18.3307,205500.0
2012-06-07 14:55:00,26.11,26.15,26.11,26.13,272700.0,18.3237,18.3517,18.3237,18.3377,272700.0
2012-06-07 15:00:00,26.13,26.13,26.08,26.09,336800.0,18.3377,18.3377,18.3026,18.3096,336800.0
2012-06-07 15:05:00,26.09,26.12,26.07,26.1,292200.0,18.3096,18.3307,18.2956,18.3166,292200.0
2012-06-07 15:10:00,26.1,26.13,26.08,26.13,375600.0,18.3166,18.3377,18.3026,18.3377,375600.0
2012-06-07 15:15:00,26.14,26.14,26.05,26.07,339000.0,18.3447,18.3447,18.2815,18.2956,339000.0
2012-06-07 15:20:00,26.08,26.08,26.03,26.05,255000.0,18.3026,18.3026,18.2675,18.2815,255000.0
2012-06-07 15:25:00,26.05,26.1,26.05,26.09,273300.0,18.2815,18.3166,18.2815,18.3096,273300.0
2012-06-07 15:30:00,26.08,26.09,26.03,26.05,458000.0,18.3026,18.3096,18.2675,18.2815,458000.0
2012-06-07 15:35:00,26.05,26.06,25.99,25.99,411400.0,18.2815,18.2886,18.2394,18.2394,411400.0
2012-06-07 15:40:00,25.99,26.04,25.98,26.03,616300.0,18.2394,18.2745,18.2324,18.2675,616300.0
2012-06-07 15:45:00,26.03,26.04,25.93,25.95,628400.0,18.2675,18.2745,18.1973,18.2114,628400.0
2012-06-07 15:50:00,25.96,25.97,25.89,25.92,643100.0,18.2184,18.2254,18.1693,18.1903,643100.0
2012-06-07 15:55:00,25.93,25.98,25.92,25.94,1239400.0,18.1973,18.2324,18.1903,18.2043,1239400.0
2012-06-08 09:30:00,25.87,26.0,25.85,25.97,766700.0,18.1552,18.2465,18.1412,18.2254,766700.0
2012-06-08 09:35:00,25.96,26.05,25.95,26.05,504000.0,18.2184,18.2815,18.2114,18.2815,504000.0
2012-06-08 09:40:00,26.03,26.05,25.99,26.05,425100.0,18.2675,18.2815,18.2394,18.2815,425100.0
2012-06-08 09:45:00,26.06,26.14,26.04,26.12,484500.0,18.2886,18.3447,18.2745,18.3307,484500.0
2012-06-08 09:50:00,26.12,26.18,26.09,26.17,599300.0,18.3307,18.3728,18.3096,18.3658,599300.0
2012-06-08 09:55:00,26.17,26.19,26.13,26.19,385000.0,18.3658,18.3798,18.3377,18.3798,385000.0
2012-06-08 10:00:00,26.18,26.23,26.14,26.23,365700.0,18.3728,18.4079,18.3447,18.4079,365700.0
2012-06-08 10:05:00,26.23,26.27,26.21,26.22,393800.0,18.4079,18.4359,18.3938,18.4008,393800.0
2012-06-08 10:10:00,26.22,26.23,26.17,26.21,488900.0,18.4008,18.4079,18.3658,18.3938,488900.0
2012-06-08 10:15:00,26.21,26.25,26.18,26.23,492600.0,18.3938,18.4219,18.3728,18.4079,492600.0
2012-06-08 10:20:00,26.23,26.24,26.18,26.21,434000.0,18.4079,18.4149,18.3728,18.3938,434000.0
2012-06-08 10:25:00,26.21,26.26,26.2,26.25,380500.0,18.3938,18.4289,18.3868,18.4219,380500.0
2012-06-08 10:30:00,26.24,26.28,26.23,26.27,312700.0,18.4149,18.443,18.4079,18.4359,312700.0
2012-06-08 10:35:00,26.26,26.33,26.26,26.3,339300.0,18.4289,18.478,18.4289,18.457,339300.0
2012-06-08 10:40:00,26.3,26.3,26.25,26.3,321100.0,18.457,18.457,18.4219,18.457,321100.0
2012-06-08 10:45:00,26.3,26.35,26.29,26.33,292400.0,18.457,18.4921,18.45,18.478,292400.0
2012-06-08 10:50:00,26.33,26.36,26.32,26.36,420700.0,18.478,18.4991,18.471,18.4991,420700.0
2012-06-08 10:55:00,26.36,26.44,26.35,26.4,622000.0,18.4991,18.5552,18.4921,18.5272,622000.0
2012-06-08 11:00:00,26.41,26.42,26.37,26.4,371100.0,18.5342,18.5412,18.5061,18.5272,371100.0
2012-06-08 11:05:00,26.41,26.42,26.37,26.38,383300.0,18.5342,18.5412,18.5061,18.5131,383300.0
2012-06-08 11:10:00,26.38,26.38,26.35,26.37,365700.0,18.5131,18.5131,18.4921,18.5061,365700.0
2012-06-08 11:15:00,26.36,26.4,26.35,26.36,375800.0,18.4991,18.5272,18.4921,18.4991,375800.0
2012-06-08 11:20:00,26.37,26.4,26.35,26.38,232300.0,18.5061,18.5272,18.4921,18.5131,232300.0
2012-06-08 11:25:00,26.39,26.4,26.38,26.38,132800.0,18.5202,18.5272,18.5131,18.5131,132800.0
2012-06-08 11:30:00,26.38,26.42,26.38,26.4,265100.0,18.5131,18.5412,18.5131,18.5272,265100.0
2012-06-08 11:35:00,26.4,26.42,26.39,26.41,222700.0,18.5272,18.5412,18.5202,18.5342,222700.0
2012-06-08 11:40:00,26.41,26.42,26.39,26.39,256900.0,18.5342,18.5412,18.5202,18.5202,256900.0
2012-06-08 11:45:00,26.39,26.4,26.39,26.4,250900.0,18.5202,18.5272,18.5202,18.5272,250900.0
2012-06-08 11:50:00,26.4,26.4,26.36,26.37,281700.0,18.5272,18.5272,18.4991,18.5061,281700.0
2012-06-08 11:55:00,26.36,26.37,26.27,26.28,410100.0,18.4991,18.5061,18.4359,18.443,410100.0
2012-06-08 12:00:00,26.27,26.32,26.27,26.3,594500.0,18.4359,18.471,18.4359,18.457,594500.0
2012-06-08 12:05:00,26.29,26.33,26.28,26.3,214900.0,18.45,18.478,18.443,18.457,214900.0
2012-06-08 12:10:00,26.3,26.33,26.3,26.33,96200.0,18.457,18.478,18.457,18.478,96200.0
2012-06-08 12:15:00,26.33,26.34,26.31,26.32,182200.0,18.478,18.4851,18.464,18.471,182200.0
2012-06-08 12:20:00,26.32,26.35,26.32,26.34,215700.0,18.471,18.4921,18.471,18.4851,215700.0
2012-06-08 12:25:00,26.34,26.37,26.34,26.35,181400.0,18.4851,18.5061,18.4851,18.4921,181400.0
2012-06-08 12:30:00,26.35,26.44,26.34,26.43,420200.0,18.4921,18.5552,18.4851,18.5482,420200.0
2012-06-08 12:35:00,26.43,26.43,26.38,26.4,224300.0,18.5482,18.5482,18.5131,18.5272,224300.0
2012-06-08 12:40:00,26.4,26.41,26.38,26.39,95200.0,18.5272,18.5342,18.5131,18.5202,95200.0
2012-06-08 12:45:00,26.4,26.42,26.39,26.4,67900.0,18.5272,18.5412,18.5202,18.5272,67900.0
2012-06-08 12:50:00,26.41,26.42,26.37,26.39,198500.0,18.5342,18.5412,18.5061,18.5202,198500.0
2012-06-08 12:55:00,26.39,26.4,26.38,26.39,176600.0,18.5202,18.5272,18.5131,18.5202,176600.0
2012-06-08 13:00:00,26.39,26.44,26.39,26.43,284500.0,18.5202,18.5552,18.5202,18.5482,284500.0
2012-06-08 13:05:00,26.43,26.44,26.42,26.44,191400.0,18.5482,18.5552,18.5412,18.5552,191400.0
2012-06-08 13:10:00,26.44,26.44,26.42,26.43,103600.0,18.5552,18.5552,18.5412,18.5482,103600.0
2012-06-08 13:15:00,26.44,26.44,26.41,26.42,140800.0,18.5552,18.5552,18.5342,18.5412,140800.0
2012-06-08 13:20:00,26.43,26.44,26.41,26.43,111700.0,18.5482,18.5552,18.5342,18.5482,111700.0
2012-06-08 13:25:00,26.43,26.43,26.4,26.42,124800.0,18.5482,18.5482,18.5272,18.5412,124800.0
2012-06-08 13:30:00,26.42,26.42,26.4,26.4,77400.0,18.5412,18.5412,18.5272,18.5272,77400.0
2012-06-08 13:35:00,26.4,26.44,26.39,26.41,218600.0,18.5272,18.5552,18.5202,18.5342,218600.0
2012-06-08 13:40:00,26.4,26.41,26.38,26.39,103100.0,18.5272,18.5342,18.5131,18.5202,103100.0
2012-06-08 13:45:00,26.39,26.41,26.38,26.4,122300.0,18.5202,18.5342,18.5131,18.5272,122300.0
2012-06-08 13:50:00,26.4,26.43,26.39,26.42,167400.0,18.5272,18.5482,18.5202,18.5412,167400.0
2012-06-08 13:55:00,26.43,26.44,26.4,26.42,150400.0,18.5482,18.5552,18.5272,18.5412,150400.0
2012-06-08 14:00:00,26.41,26.41,26.39,26.39,168300.0,18.5342,18.5342,18.5202,18.5202,168300.0
2012-06-08 14:05:00,26.39,26.41,26.37,26.41,551200.0,18.5202,18.5342,18.5061,18.5342,551200.0
2012-06-08 14:10:00,26.41,26.42,26.35,26.36,338200.0,18.5342,18.5412,18.4921,18.4991,338200.0
2012-06-08 14:15:00,26.37,26.37,26.32,26.32,258500.0,18.5061,18.5061,18.471,18.471,258500.0
2012-06-08 14:20:00,26.32,26.35,26.32,26.34,252100.0,18.471,18.4921,18.471,18.4851,252100.0
2012-06-08 14:25:00,26.34,26.35,26.32,26.34,136600.0,18.4851,18.4921,18.471,18.4851,136600.0
2012-06-08 14:30:00,26.34,26.39,26.33,26.38,176400.0,18.4851,18.5202,18.478,18.5131,176400.0
2012-06-08 14:35:00,26.37,26.42,26.37,26.41,235600.0,18.5061,18.5412,18.5061,18.5342,235600.0
2012-06-08 14:40:00,26.41,26.42,26.39,26.41,216300.0,18.5342,18.5412,18.5202,18.5342,216300.0
2012-06-08 14:45:00,26.41,26.41,26.37,26.39,198900.0,18.5342,18.5342,18.5061,18.5202,198900.0
2012-06-08 14:50:00,26.39,26.4,26.38,26.4,197800.0,18.5202,18.5272,18.5131,18.5272,197800.0
2012-06-08 14:55:00,26.39,26.41,26.38,26.39,276700.0,18.5202,18.5342,18.5131,18.5202,276700.0
2012-06-08 15:00:00,26.39,26.4,26.37,26.38,154200.0,18.5202,18.5272,18.5061,18.5131,154200.0
2012-06-08 15:05:00,26.39,26.4,26.37,26.37,142600.0,18.5202,18.5272,18.5061,18.5061,142600.0
2012-06-08 15:10:00,26.37,26.42,26.37,26.41,287600.0,18.5061,18.5412,18.5061,18.5342,287600.0
2012-06-08 15:15:00,26.4,26.41,26.39,26.4,202500.0,18.5272,18.5342,18.5202,18.5272,202500.0
2012-06-08 15:20:00,26.39,26.42,26.38,26.4,258900.0,18.5202,18.5412,18.5131,18.5272,258900.0
2012-06-08 15:25:00,26.4,26.41,26.37,26.37,318300.0,18.5272,18.5342,18.5061,18.5061,318300.0
2012-06-08 15:30:00,26.38,26.4,26.37,26.39,316600.0,18.5131,18.5272,18.5061,18.5202,316600.0
2012-06-08 15:35:00,26.38,26.39,26.37,26.39,324900.0,18.5131,18.5202,18.5061,18.5202,324900.0
2012-06-08 15:40:00,26.38,26.41,26.37,26.38,499000.0,18.5131,18.5342,18.5061,18.5131,499000.0
2012-06-08 15:45:00,26.39,26.48,26.38,26.46,1045000.0,18.5202,18.5833,18.5131,18.5693,1045000.0
2012-06-08 15:50:00,26.46,26.46,26.41,26.43,670200.0,18.5693,18.5693,18.5342,18.5482,670200.0
2012-06-08 15:55:00,26.43,26.43,26.37,26.41,1442100.0,18.5482,18.5482,18.5061,18.5342,1442100.0
2012-06-11 09:30:00,26.55,26.63,26.47,26.57,867600.0,18.6324,18.6886,18.5763,18.6465,867600.0
2012-06-11 09:35:00,26.57,26.61,26.51,26.54,492500.0,18.6465,18.6745,18.6044,18.6254,492500.0
2012-06-11 09:40:00,26.55,26.58,26.5,26.51,359600.0,18.6324,18.6535,18.5973,18.6044,359600.0
2012-06-11 09:45:00,26.5,26.51,26.35,26.4,640300.0,18.5973,18.6044,18.4921,18.5272,640300.0
2012-06-11 09:50:00,26.39,26.47,26.37,26.42,361500.0,18.5202,18.5763,18.5061,18.5412,361500.0
2012-06-11 09:55:00,26.42,26.43,26.3,26.32,381700.0,18.5412,18.5482,18.457,18.471,381700.0
2012-06-11 10:00:00,26.3,26.4,26.28,26.34,539100.0,18.457,18.5272,18.443,18.4851,539100.0
2012-06-11 10:05:00,26.34,26.35,26.26,26.28,470800.0,18.4851,18.4921,18.4289,18.443,470800.0
2012-06-11 10:10:00,26.28,26.37,26.25,26.37,401000.0,18.443,18.5061,18.4219,18.5061,401000.0
2012-06-11 10:15:00,26.36,26.38,26.29,26.3,460900.0,18.4991,18.5131,18.45,18.457,460900.0
2012-06-11 10:20:00,26.29,26.34,26.26,26.28,312300.0,18.45,18.4851,18.4289,18.443,312300.0
2012-06-11 10:25:00,26.27,26.3,26.23,26.25,531600.0,18.4359,18.457,18.4079,18.4219,531600.0
2012-06-11 10:30:00,26.26,26.28,26.22,26.27,412400.0,18.4289,18.443,18.4008,18.4359,412400.0
2012-06-11 10:35:00,26.28,26.29,26.25,26.28,257700.0,18.443,18.45,18.4219,18.443,257700.0
2012-06-11 10:40:00,26.28,26.3,26.26,26.28,213100.0,18.443,18.457,18.4289,18.443,213100.0
2012-06-11 10:45:00,26.27,26.28,26.24,26.25,343900.0,18.4359,18.443,18.4149,18.4219,343900.0
2012-06-11 10:50:00,26.25,26.26,26.2,26.2,282500.0,18.4219,18.4289,18.3868,18.3868,282500.0
2012-06-11 10:55:00,26.21,26.21,26.15,26.2,533900.0,18.3938,18.3938,18.3517,18.3868,533900.0
2012-06-11 11:00:00,26.2,26.2,26.14,26.16,308800.0,18.3868,18.3868,18.3447,18.3587,308800.0
2012-06-11 11:05:00,26.16,26.2,26.15,26.19,393500.0,18.3587,18.3868,18.3517,18.3798,393500.0
2012-06-11 11:10:00,26.19,26.22,26.15,26.18,332300.0,18.3798,18.4008,18.3517,18.3728,332300.0
2012-06-11 11:15:00,26.18,26.19,26.17,26.18,177400.0,18.3728,18.3798,18.3658,18.3728,177400.0
2012-06-11 11:20:00,26.17,26.23,26.16,26.22,374800.0,18.3658,18.4079,18.3587,18.4008,374800.0
2012-06-11 11:25:00,26.23,26.26,26.21,26.24,270000.0,18.4079,18.4289,18.3938,18.4149,270000.0
2012-06-11 11:30:00,26.24,26.27,26.22,26.26,214100.0,18.4149,18.4359,18.4008,18.4289,214100.0
2012-06-11 11:35:00,26.26,26.32,26.25,26.29,437000.0,18.4289,18.471,18.4219,18.45,437000.0
2012-06-11 11:40:00,26.3,26.3,26.25,26.26,189200.0,18.457,18.457,18.4219,18.4289,189200.0
2012-06-11 11:45:00,26.26,26.28,26.25,26.27,131700.0,18.4289,18.443,18.4219,18.4359,131700.0
2012-06-11 11:50:00,26.28,26.29,26.22,26.23,246200.0,18.443,18.45,18.4008,18.4079,246200.0
2012-06-11 11:55:00,26.23,26.28,26.19,26.25,259900.0,18.4079,18.443,18.3798,18.4219,259900.0
2012-06-11 12:00:00,26.24,26.29,26.22,26.28,258200.0,18.4149,18.45,18.4008,18.443,258200.0
2012-06-11 12:05:00,26.27,26.29,26.22,26.23,411300.0,18.4359,18.45,18.4008,18.4079,411300.0
2012-06-11 12:10:00,26.24,26.25,26.2,26.21,194100.0,18.4149,18.4219,18.3868,18.3938,194100.0
2012-06-11 12:15:00,26.21,26.23,26.19,26.23,198300.0,18.3938,18.4079,18.3798,18.4079,198300.0
2012-06-11 12:20:00,26.23,26.24,26.21,26.21,142600.0,18.4079,18.4149,18.3938,18.3938,142600.0
2012-06-11 12:25:00,26.21,26.24,26.21,26.23,98200.0,18.3938,18.4149,18.3938,18.4079,98200.0
2012-06-11 12:30:00,26.23,26.25,26.23,26.24,93000.0,18.4079,18.4219,18.4079,18.4149,93000.0
2012-06-11 12:35:00,26.24,26.26,26.23,26.25,153900.0,18.4149,18.4289,18.4079,18.4219,153900.0
2012-06-11 12:40:00,26.24,26.25,26.22,26.23,104300.0,18.4149,18.4219,18.4008,18.4079,104300.0
2012-06-11 12:45:00,26.24,26.26,26.24,26.25,92900.0,18.4149,18.4289,18.4149,18.4219,92900.0
2012-06-11 12:50:00,26.25,26.27,26.24,26.25,107500.0,18.4219,18.4359,18.4149,18.4219,107500.0
2012-06-11 12:55:00,26.26,26.27,26.25,26.27,85400.0,18.4289,18.4359,18.4219,18.4359,85400.0
2012-06-11 13:00:00,26.27,26.29,26.25,26.29,101600.0,18.4359,18.45,18.4219,18.45,101600.0
2012-06-11 13:05:00,26.29,26.32,26.28,26.31,174100.0,18.45,18.471,18.443,18.464,174100.0
2012-06-11 13:10:00,26.31,26.34,26.29,26.34,228600.0,18.464,18.4851,18.45,18.4851,228600.0
2012-06-11 13:15:00,26.34,26.37,26.31,26.36,508100.0,18.4851,18.5061,18.464,18.4991,508100.0
2012-06-11 13:20:00,26.37,26.41,26.34,26.34,650300.0,18.5061,18.5342,18.4851,18.4851,650300.0
2012-06-11 13:25:00,26.34,26.36,26.3,26.32,214400.0,18.4851,18.4991,18.457,18.471,214400.0
2012-06-11 13:30:00,26.32,26.32,26.25,26.26,311500.0,18.471,18.471,18.4219,18.4289,311500.0
2012-06-11 13:35:00,26.26,26.29,26.24,26.25,296300.0,18.4289,18.45,18.4149,18.4219,296300.0
2012-06-11 13:40:00,26.25,26.26,26.21,26.22,164400.0,18.4219,18.4289,18.3938,18.4008,164400.0
2012-06-11 13:45:00,26.22,26.23,26.2,26.2,161500.0,18.4008,18.4079,18.3868,18.3868,161500.0
2012-06-11 13:50:00,26.21,26.25,26.2,26.25,123600.0,18.3938,18.4219,18.3868,18.4219,123600.0
2012-06-11 13:55:00,26.25,26.25,26.21,26.23,67500.0,18.4219,18.4219,18.3938,18.4079,67500.0
2012-06-11 14:00:00,26.23,26.23,26.13,26.14,361300.0,18.4079,18.4079,18.3377,18.3447,361300.0
2012-06-11 14:05:00,26.14,26.2,26.14,26.18,220900.0,18.3447,18.3868,18.3447,18.3728,220900.0
2012-06-11 14:10:00,26.17,26.21,26.17,26.19,266700.0,18.3658,18.3938,18.3658,18.3798,266700.0
2012-06-11 14:15:00,26.19,26.21,26.15,26.16,207600.0,18.3798,18.3938,18.3517,18.3587,207600.0
2012-06-11 14:20:00,26.15,26.17,26.15,26.16,114800.0,18.3517,18.3658,18.3517,18.3587,114800.0
2012-06-11 14:25:00,26.17,26.19,26.14,26.18,184100.0,18.3658,18.3798,18.3447,18.3728,184100.0
2012-06-11 14:30:00,26.18,26.24,26.18,26.23,164500.0,18.3728,18.4149,18.3728,18.4079,164500.0
2012-06-11 14:35:00,26.23,26.23,26.17,26.19,190000.0,18.4079,18.4079,18.3658,18.3798,190000.0
2012-06-11 14:40:00,26.19,26.25,26.19,26.24,240900.0,18.3798,18.4219,18.3798,18.4149,240900.0
2012-06-11 14:45:00,26.24,26.25,26.22,26.23,148600.0,18.4149,18.4219,18.4008,18.4079,148600.0
2012-06-11 14:50:00,26.23,26.25,26.18,26.2,333200.0,18.4079,18.4219,18.3728,18.3868,333200.0
2012-06-11 14:55:00,26.2,26.24,26.19,26.2,224100.0,18.3868,18.4149,18.3798,18.3868,224100.0
2012-06-11 15:00:00,26.21,26.22,26.19,26.2,257800.0,18.3938,18.4008,18.3798,18.3868,257800.0
2012-06-11 15:05:00,26.2,26.21,26.17,26.18,183200.0,18.3868,18.3938,18.3658,18.3728,183200.0
2012-06-11 15:10:00,26.18,26.19,26.11,26.14,492900.0,18.3728,18.3798,18.3237,18.3447,492900.0
2012-06-11 15:15:00,26.13,26.13,26.04,26.06,550400.0,18.3377,18.3377,18.2745,18.2886,550400.0
2012-06-11 15:20:00,26.07,26.07,26.03,26.03,429100.0,18.2956,18.2956,18.2675,18.2675,429100.0
2012-06-11 15:25:00,26.03,26.04,25.99,26.03,455000.0,18.2675,18.2745,18.2394,18.2675,455000.0
2012-06-11 15:30:00,26.03,26.11,26.03,26.07,487800.0,18.2675,18.3237,18.2675,18.2956,487800.0
2012-06-11 15:35:00,26.06,26.1,26.04,26.1,456500.0,18.2886,18.3166,18.2745,18.3166,456500.0
2012-06-11 15:40:00,26.1,26.16,26.09,26.14,473400.0,18.3166,18.3587,18.3096,18.3447,473400.0
2012-06-11 15:45:00,26.14,26.14,26.05,26.06,476800.0,18.3447,18.3447,18.2815,18.2886,476800.0
2012-06-11 15:50:00,26.05,26.07,25.98,25.98,964700.0,18.2815,18.2956,18.2324,18.2324,964700.0
2012-06-11 15:55:00,25.98,26.02,25.96,25.98,1334900.0,18.2324,18.2605,18.2184,18.2324,1334900.0
2012-06-12 09:30:00,26.14,26.29,26.05,26.19,786200.0,18.3447,18.45,18.2815,18.3798,786200.0
2012-06-12 09:35:00,26.19,26.29,26.17,26.24,498800.0,18.3798,18.45,18.3658,18.4149,498800.0
2012-06-12 09:40:00,26.24,26.31,26.17,26.27,372900.0,18.4149,18.464,18.3658,18.4359,372900.0
2012-06-12 09:45:00,26.26,26.31,26.23,26.26,319300.0,18.4289,18.464,18.4079,18.4289,319300.0
2012-06-12 09:50:00,26.25,26.37,26.24,26.31,806200.0,18.4219,18.5061,18.4149,18.464,806200.0
2012-06-12 09:55:00,26.31,26.36,26.24,26.25,528700.0,18.464,18.4991,18.4149,18.4219,528700.0
2012-06-12 10:00:00,26.25,26.32,26.22,26.26,547200.0,18.4219,18.471,18.4008,18.4289,547200.0
2012-06-12 10:05:00,26.25,26.28,26.14,26.19,470800.0,18.4219,18.443,18.3447,18.3798,470800.0
2012-06-12 10:10:00,26.19,26.25,26.16,26.19,476200.0,18.3798,18.4219,18.3587,18.3798,476200.0
2012-06-12 10:15:00,26.18,26.23,26.13,26.16,481500.0,18.3728,18.4079,18.3377,18.3587,481500.0
2012-06-12 10:20:00,26.16,26.2,26.14,26.19,285700.0,18.3587,18.3868,18.3447,18.3798,285700.0
2012-06-12 10:25:00,26.19,26.22,26.18,26.19,229400.0,18.3798,18.4008,18.3728,18.3798,229400.0
2012-06-12 10:30:00,26.18,26.18,26.15,26.17,467100.0,18.3728,18.3728,18.3517,18.3658,467100.0
2012-06-12 10:35:00,26.17,26.18,26.08,26.08,459100.0,18.3658,18.3728,18.3026,18.3026,459100.0
2012-06-12 10:40:00,26.08,26.21,26.08,26.17,497300.0,18.3026,18.3938,18.3026,18.3658,497300.0
2012-06-12 10:45:00,26.16,26.24,26.16,26.23,476300.0,18.3587,18.4149,18.3587,18.4079,476300.0
2012-06-12 10:50:00,26.23,26.23,26.19,26.21,218800.0,18.4079,18.4079,18.3798,18.3938,218800.0
2012-06-12 10:55:00,26.22,26.27,26.21,26.25,331600.0,18.4008,18.4359,18.3938,18.4219,331600.0
2012-06-12 11:00:00,26.25,26.38,26.24,26.36,360400.0,18.4219,18.5131,18.4149,18.4991,360400.0
2012-06-12 11:05:00,26.37,26.4,26.36,26.38,354000.0,18.5061,18.5272,18.4991,18.5131,354000.0
2012-06-12 11:10:00,26.38,26.48,26.37,26.44,615900.0,18.5131,18.5833,18.5061,18.5552,615900.0
2012-06-12 11:15:00,26.44,26.45,26.35,26.35,378900.0,18.5552,18.5623,18.4921,18.4921,378900.0
2012-06-12 11:20:00,26.35,26.45,26.34,26.43,385600.0,18.4921,18.5623,18.4851,18.5482,385600.0
2012-06-12 11:25:00,26.43,26.46,26.37,26.4,386200.0,18.5482,18.5693,18.5061,18.5272,386200.0
2012-06-12 11:30:00,26.41,26.44,26.37,26.37,267800.0,18.5342,18.5552,18.5061,18.5061,267800.0
2012-06-12 11:35:00,26.38,26.43,26.37,26.4,326900.0,18.5131,18.5482,18.5061,18.5272,326900.0
2012-06-12 11:40:00,26.41,26.44,26.4,26.43,177100.0,18.5342,18.5552,18.5272,18.5482,177100.0
2012-06-12 11:45:00,26.42,26.44,26.38,26.38,155400.0,18.5412,18.5552,18.5131,18.5131,155400.0
2012-06-12 11:50:00,26.39,26.39,26.32,26.32,243700.0,18.5202,18.5202,18.471,18.471,243700.0
2012-06-12 11:55:00,26.32,26.36,26.31,26.35,240100.0,18.471,18.4991,18.464,18.4921,240100.0
2012-06-12 12:00:00,26.35,26.42,26.35,26.38,190300.0,18.4921,18.5412,18.4921,18.5131,190300.0
2012-06-12 12:05:00,26.39,26.4,26.33,26.33,202900.0,18.5202,18.5272,18.478,18.478,202900.0
2012-06-12 12:10:00,26.33,26.34,26.3,26.33,283500.0,18.478,18.4851,18.457,18.478,283500.0
2012-06-12 12:15:00,26.33,26.37,26.32,26.36,217900.0,18.478,18.5061,18.471,18.4991,217900.0
2012-06-12 12:20:00,26.36,26.39,26.35,26.39,99200.0,18.4991,18.5202,18.4921,18.5202,99200.0
2012-06-12 12:25:00,26.39,26.39,26.35,26.36,212800.0,18.5202,18.5202,18.4921,18.4991,212800.0
2012-06-12 12:30:00,26.36,26.38,26.35,26.38,160900.0,18.4991,18.5131,18.4921,18.5131,160900.0
2012-06-12 12:35:00,26.38,26.42,26.37,26.41,116900.0,18.5131,18.5412,18.5061,18.5342,116900.0
2012-06-12 12:40:00,26.41,26.41,26.35,26.36,183900.0,18.5342,18.5342,18.4921,18.4991,183900.0
2012-06-12 12:45:00,26.36,26.38,26.34,26.35,216100.0,18.4991,18.5131,18.4851,18.4921,216100.0
2012-06-12 12:50:00,26.35,26.37,26.31,26.31,231900.0,18.4921,18.5061,18.464,18.464,231900.0
2012-06-12 12:55:00,26.32,26.34,26.31,26.33,117900.0,18.471,18.4851,18.464,18.478,117900.0
2012-06-12 13:00:00,26.34,26.35,26.32,26.32,221500.0,18.4851,18.4921,18.471,18.471,221500.0
2012-06-12 13:05:00,26.32,26.34,26.31,26.31,400800.0,18.471,18.4851,18.464,18.464,400800.0
2012-06-12 13:10:00,26.31,26.43,26.3,26.4,445300.0,18.464,18.5482,18.457,18.5272,445300.0
2012-06-12 13:15:00,26.4,26.42,26.38,26.41,277300.0,18.5272,18.5412,18.5131,18.5342,277300.0
2012-06-12 13:20:00,26.42,26.43,26.38,26.38,185600.0,18.5412,18.5482,18.5131,18.5131,185600.0
2012-06-12 13:25:00,26.39,26.4,26.36,26.37,153000.0,18.5202,18.5272,18.4991,18.5061,153000.0
2012-06-12 13:30:00,26.37,26.38,26.34,26.35,222800.0,18.5061,18.5131,18.4851,18.4921,222800.0
2012-06-12 13:35:00,26.35,26.39,26.34,26.38,152800.0,18.4921,18.5202,18.4851,18.5131,152800.0
2012-06-12 13:40:00,26.39,26.4,26.38,26.38,99000.0,18.5202,18.5272,18.5131,18.5131,99000.0
2012-06-12 13:45:00,26.38,26.4,26.36,26.39,144500.0,18.5131,18.5272,18.4991,18.5202,144500.0
2012-06-12 13:50:00,26.39,26.41,26.36,26.38,173900.0,18.5202,18.5342,18.4991,18.5131,173900.0
2012-06-12 13:55:00,26.38,26.39,26.37,26.38,228400.0,18.5131,18.5202,18.5061,18.5131,228400.0
2012-06-12 14:00:00,26.39,26.42,26.38,26.41,209700.0,18.5202,18.5412,18.5131,18.5342,209700.0
2012-06-12 14:05:00,26.42,26.42,26.39,26.4,113700.0,18.5412,18.5412,18.5202,18.5272,113700.0
2012-06-12 14:10:00,26.4,26.4,26.33,26.36,374400.0,18.5272,18.5272,18.478,18.4991,374400.0
2012-06-12 14:15:00,26.36,26.38,26.34,26.38,222000.0,18.4991,18.5131,18.4851,18.5131,222000.0
2012-06-12 14:20:00,26.37,26.39,26.34,26.38,261500.0,18.5061,18.5202,18.4851,18.5131,261500.0
2012-06-12 14:25:00,26.37,26.39,26.36,26.38,90700.0,18.5061,18.5202,18.4991,18.5131,90700.0
2012-06-12 14:30:00,26.39,26.45,26.38,26.44,220900.0,18.5202,18.5623,18.5131,18.5552,220900.0
2012-06-12 14:35:00,26.45,26.47,26.43,26.46,207300.0,18.5623,18.5763,18.5482,18.5693,207300.0
2012-06-12 14:40:00,26.46,26.47,26.42,26.43,308900.0,18.5693,18.5763,18.5412,18.5482,308900.0
2012-06-12 14:45:00,26.44,26.44,26.4,26.43,185200.0,18.5552,18.5552,18.5272,18.5482,185200.0
2012-06-12 14:50:00,26.43,26.43,26.36,26.39,227000.0,18.5482,18.5482,18.4991,18.5202,227000.0
2012-06-12 14:55:00,26.39,26.4,26.37,26.39,223100.0,18.5202,18.5272,18.5061,18.5202,223100.0
2012-06-12 15:00:00,26.39,26.43,26.38,26.41,255800.0,18.5202,18.5482,18.5131,18.5342,255800.0
2012-06-12 15:05:00,26.42,26.48,26.41,26.46,538400.0,18.5412,18.5833,18.5342,18.5693,538400.0
2012-06-12 15:10:00,26.46,26.47,26.42,26.44,218600.0,18.5693,18.5763,18.5412,18.5552,218600.0
2012-06-12 15:15:00,26.44,26.45,26.42,26.42,224000.0,18.5552,18.5623,18.5412,18.5412,224000.0
2012-06-12 15:20:00,26.41,26.43,26.39,26.43,315600.0,18.5342,18.5482,18.5202,18.5482,315600.0
2012-06-12 15:25:00,26.43,26.48,26.42,26.47,255900.0,18.5482,18.5833,18.5412,18.5763,255900.0
2012-06-12 15:30:00,26.46,26.48,26.44,26.46,354700.0,18.5693,18.5833,18.5552,18.5693,354700.0
2012-06-12 15:35:00,26.46,26.48,26.44,26.46,369100.0,18.5693,18.5833,18.5552,18.5693,369100.0
2012-06-12 15:40:00,26.47,26.52,26.45,26.5,579600.0,18.5763,18.6114,18.5623,18.5973,579600.0
2012-06-12 15:45:00,26.5,26.52,26.48,26.5,437600.0,18.5973,18.6114,18.5833,18.5973,437600.0
2012-06-12 15:50:00,26.51,26.54,26.49,26.51,1021100.0,18.6044,18.6254,18.5903,18.6044,1021100.0
2012-06-12 15:55:00,26.51,26.53,26.49,26.53,1631500.0,18.6044,18.6184,18.5903,18.6184,1631500.0
2012-06-13 09:30:00,26.47,26.49,26.34,26.36,774300.0,18.5763,18.5903,18.4851,18.4991,774300.0
2012-06-13 09:35:00,26.37,26.49,26.36,26.43,368500.0,18.5061,18.5903,18.4991,18.5482,368500.0
2012-06-13 09:40:00,26.42,26.58,26.37,26.54,724000.0,18.5412,18.6535,18.5061,18.6254,724000.0
2012-06-13 09:45:00,26.54,26.55,26.46,26.53,478000.0,18.6254,18.6324,18.5693,18.6184,478000.0
2012-06-13 09:50:00,26.53,26.53,26.41,26.43,350300.0,18.6184,18.6184,18.5342,18.5482,350300.0
2012-06-13 09:55:00,26.44,26.51,26.42,26.48,343000.0,18.5552,18.6044,18.5412,18.5833,343000.0
2012-06-13 10:00:00,26.47,26.63,26.47,26.6,387300.0,18.5763,18.6886,18.5763,18.6675,387300.0
2012-06-13 10:05:00,26.59,26.66,26.58,26.64,646600.0,18.6605,18.7096,18.6535,18.6956,646600.0
2012-06-13 10:10:00,26.64,26.7,26.64,26.67,574800.0,18.6956,18.7377,18.6956,18.7167,574800.0
2012-06-13 10:15:00,26.67,26.69,26.61,26.63,406200.0,18.7167,18.7307,18.6745,18.6886,406200.0
2012-06-13 10:20:00,26.64,26.66,26.6,26.65,337000.0,18.6956,18.7096,18.6675,18.7026,337000.0
2012-06-13 10:25:00,26.64,26.68,26.62,26.68,331100.0,18.6956,18.7237,18.6816,18.7237,331100.0
2012-06-13 10:30:00,26.68,26.71,26.64,26.71,376300.0,18.7237,18.7447,18.6956,18.7447,376300.0
2012-06-13 10:35:00,26.71,26.76,26.7,26.76,699600.0,18.7447,18.7798,18.7377,18.7798,699600.0
2012-06-13 10:40:00,26.76,26.77,26.74,26.75,578100.0,18.7798,18.7868,18.7658,18.7728,578100.0
2012-06-13 10:45:00,26.76,26.78,26.73,26.76,459700.0,18.7798,18.7938,18.7588,18.7798,459700.0
2012-06-13 10:50:00,26.76,26.79,26.76,26.76,309700.0,18.7798,18.8009,18.7798,18.7798,309700.0
2012-06-13 10:55:00,26.77,26.77,26.73,26.74,308700.0,18.7868,18.7868,18.7588,18.7658,308700.0
2012-06-13 11:00:00,26.74,26.74,26.68,26.7,382400.0,18.7658,18.7658,18.7237,18.7377,382400.0
2012-06-13 11:05:00,26.7,26.74,26.68,26.7,432900.0,18.7377,18.7658,18.7237,18.7377,432900.0
2012-06-13 11:10:00,26.7,26.74,26.68,26.73,362100.0,18.7377,18.7658,18.7237,18.7588,362100.0
2012-06-13 11:15:00,26.73,26.75,26.72,26.74,417700.0,18.7588,18.7728,18.7517,18.7658,417700.0
2012-06-13 11:20:00,26.73,26.79,26.73,26.78,340500.0,18.7588,18.8009,18.7588,18.7938,340500.0
2012-06-13 11:25:00,26.77,26.79,26.77,26.79,391800.0,18.7868,18.8009,18.7868,18.8009,391800.0
2012-06-13 11:30:00,26.79,26.84,26.77,26.84,298700.0,18.8009,18.836,18.7868,18.836,298700.0
2012-06-13 11:35:00,26.84,26.84,26.76,26.79,257200.0,18.836,18.836,18.7798,18.8009,257200.0
2012-06-13 11:40:00,26.79,26.81,26.78,26.8,177000.0,18.8009,18.8149,18.7938,18.8079,177000.0
2012-06-13 11:45:00,26.8,26.82,26.77,26.77,314000.0,18.8079,18.8219,18.7868,18.7868,314000.0
2012-06-13 11:50:00,26.78,26.79,26.71,26.72,211800.0,18.7938,18.8009,18.7447,18.7517,211800.0
2012-06-13 11:55:00,26.71,26.75,26.71,26.74,170400.0,18.7447,18.7728,18.7447,18.7658,170400.0
2012-06-13 12:00:00,26.73,26.74,26.68,26.69,378500.0,18.7588,18.7658,18.7237,18.7307,378500.0
2012-06-13 12:05:00,26.7,26.7,26.64,26.65,252800.0,18.7377,18.7377,18.6956,18.7026,252800.0
2012-06-13 12:10:00,26.65,26.69,26.64,26.69,254400.0,18.7026,18.7307,18.6956,18.7307,254400.0
2012-06-13 12:15:00,26.69,26.69,26.64,26.69,282700.0,18.7307,18.7307,18.6956,18.7307,282700.0
2012-06-13 12:20:00,26.69,26.69,26.65,26.67,154300.0,18.7307,18.7307,18.7026,18.7167,154300.0
2012-06-13 12:25:00,26.68,26.69,26.65,26.67,112200.0,18.7237,18.7307,18.7026,18.7167,112200.0
2012-06-13 12:30:00,26.67,26.73,26.66,26.72,230600.0,18.7167,18.7588,18.7096,18.7517,230600.0
2012-06-13 12:35:00,26.72,26.79,26.71,26.78,162400.0,18.7517,18.8009,18.7447,18.7938,162400.0
2012-06-13 12:40:00,26.78,26.8,26.74,26.76,279200.0,18.7938,18.8079,18.7658,18.7798,279200.0
2012-06-13 12:45:00,26.75,26.79,26.75,26.78,167000.0,18.7728,18.8009,18.7728,18.7938,167000.0
2012-06-13 12:50:00,26.78,26.8,26.77,26.8,148300.0,18.7938,18.8079,18.7868,18.8079,148300.0
2012-06-13 12:55:00,26.79,26.8,26.76,26.78,115500.0,18.8009,18.8079,18.7798,18.7938,115500.0
2012-06-13 13:00:00,26.77,26.79,26.72,26.74,210500.0,18.7868,18.8009,18.7517,18.7658,210500.0
2012-06-13 13:05:00,26.74,26.76,26.73,26.75,146100.0,18.7658,18.7798,18.7588,18.7728,146100.0
2012-06-13 13:10:00,26.76,26.76,26.73,26.74,66700.0,18.7798,18.7798,18.7588,18.7658,66700.0
2012-06-13 13:15:00,26.75,26.75,26.71,26.75,211000.0,18.7728,18.7728,18.7447,18.7728,211000.0
2012-06-13 13:20:00,26.74,26.75,26.7,26.7,150100.0,18.7658,18.7728,18.7377,18.7377,150100.0
2012-06-13 13:25:00,26.71,26.8,26.7,26.79,426100.0,18.7447,18.8079,18.7377,18.8009,426100.0
2012-06-13 13:30:00,26.79,26.84,26.77,26.83,529700.0,18.8009,18.836,18.7868,18.8289,529700.0
2012-06-13 13:35:00,26.83,26.87,26.81,26.85,535200.0,18.8289,18.857,18.8149,18.843,535200.0
2012-06-13 13:40:00,26.85,26.86,26.77,26.77,241400.0,18.843,18.85,18.7868,18.7868,241400.0
2012-06-13 13:45:00,26.77,26.77,26.72,26.73,256600.0,18.7868,18.7868,18.7517,18.7588,256600.0
2012-06-13 13:50:00,26.72,26.79,26.72,26.77,315200.0,18.7517,18.8009,18.7517,18.7868,315200.0
2012-06-13 13:55:00,26.77,26.78,26.67,26.69,402100.0,18.7868,18.7938,18.7167,18.7307,402100.0
2012-06-13 14:00:00,26.7,26.7,26.63,26.63,307100.0,18.7377,18.7377,18.6886,18.6886,307100.0
2012-06-13 14:05:00,26.63,26.65,26.6,26.63,344900.0,18.6886,18.7026,18.6675,18.6886,344900.0
2012-06-13 14:10:00,26.63,26.63,26.58,26.61,293200.0,18.6886,18.6886,18.6535,18.6745,293200.0
2012-06-13 14:15:00,26.61,26.64,26.6,26.62,463400.0,18.6745,18.6956,18.6675,18.6816,463400.0
2012-06-13 14:20:00,26.61,26.63,26.58,26.62,258800.0,18.6745,18.6886,18.6535,18.6816,258800.0
2012-06-13 14:25:00,26.61,26.66,26.6,26.66,614100.0,18.6745,18.7096,18.6675,18.7096,614100.0
2012-06-13 14:30:00,26.66,26.68,26.65,26.66,283000.0,18.7096,18.7237,18.7026,18.7096,283000.0
2012-06-13 14:35:00,26.66,26.66,26.63,26.65,174500.0,18.7096,18.7096,18.6886,18.7026,174500.0
2012-06-13 14:40:00,26.65,26.67,26.55,26.56,483800.0,18.7026,18.7167,18.6324,18.6395,483800.0
2012-06-13 14:45:00,26.56,26.6,26.54,26.59,275900.0,18.6395,18.6675,18.6254,18.6605,275900.0
2012-06-13 14:50:00,26.59,26.61,26.57,26.58,299700.0,18.6605,18.6745,18.6465,18.6535,299700.0
2012-06-13 14:55:00,26.57,26.59,26.56,26.57,217500.0,18.6465,18.6605,18.6395,18.6465,217500.0
2012-06-13 15:00:00,26.56,26.58,26.52,26.53,247200.0,18.6395,18.6535,18.6114,18.6184,247200.0
2012-06-13 15:05:00,26.54,26.61,26.52,26.6,455700.0,18.6254,18.6745,18.6114,18.6675,455700.0
2012-06-13 15:10:00,26.6,26.61,26.55,26.57,504700.0,18.6675,18.6745,18.6324,18.6465,504700.0
2012-06-13 15:15:00,26.58,26.6,26.52,26.53,402500.0,18.6535,18.6675,18.6114,18.6184,402500.0
2012-06-13 15:20:00,26.53,26.54,26.49,26.51,390300.0,18.6184,18.6254,18.5903,18.6044,390300.0
2012-06-13 15:25:00,26.5,26.51,26.44,26.48,406500.0,18.5973,18.6044,18.5552,18.5833,406500.0
2012-06-13 15:30:00,26.47,26.5,26.46,26.47,389000.0,18.5763,18.5973,18.5693,18.5763,389000.0
2012-06-13 15:35:00,26.47,26.51,26.47,26.49,357900.0,18.5763,18.6044,18.5763,18.5903,357900.0
2012-06-13 15:40:00,26.5,26.5,26.45,26.45,441300.0,18.5973,18.5973,18.5623,18.5623,441300.0
2012-06-13 15:45:00,26.45,26.47,26.4,26.4,532200.0,18.5623,18.5763,18.5272,18.5272,532200.0
2012-06-13 15:50:00,26.41,26.49,26.4,26.44,797100.0,18.5342,18.5903,18.5272,18.5552,797100.0
2012-06-13 15:55:00,26.44,26.55,26.44,26.53,1414400.0,18.5552,18.6324,18.5552,18.6184,1414400.0
2012-06-14 09:30:00,26.58,26.64,26.47,26.48,490400.0,18.6535,18.6956,18.5763,18.5833,490400.0
2012-06-14 09:35:00,26.47,26.49,26.42,26.45,510500.0,18.5763,18.5903,18.5412,18.5623,510500.0
2012-06-14 09:40:00,26.45,26.53,26.43,26.53,394900.0,18.5623,18.6184,18.5482,18.6184,394900.0
2012-06-14 09:45:00,26.52,26.56,26.45,26.49,366800.0,18.6114,18.6395,18.5623,18.5903,366800.0
2012-06-14 09:50:00,26.49,26.57,26.44,26.56,417400.0,18.5903,18.6465,18.5552,18.6395,417400.0
2012-06-14 09:55:00,26.56,26.79,26.56,26.74,796600.0,18.6395,18.8009,18.6395,18.7658,796600.0
2012-06-14 10:00:00,26.74,26.8,26.73,26.78,490300.0,18.7658,18.8079,18.7588,18.7938,490300.0
2012-06-14 10:05:00,26.79,26.89,26.78,26.81,773300.0,18.8009,18.871,18.7938,18.8149,773300.0
2012-06-14 10:10:00,26.82,26.86,26.82,26.83,299100.0,18.8219,18.85,18.8219,18.8289,299100.0
2012-06-14 10:15:00,26.83,26.93,26.8,26.91,719600.0,18.8289,18.8991,18.8079,18.8851,719600.0
2012-06-14 10:20:00,26.91,26.95,26.88,26.93,583500.0,18.8851,18.9132,18.864,18.8991,583500.0
2012-06-14 10:25:00,26.93,26.94,26.85,26.86,453300.0,18.8991,18.9061,18.843,18.85,453300.0
2012-06-14 10:30:00,26.85,26.87,26.8,26.83,466700.0,18.843,18.857,18.8079,18.8289,466700.0
2012-06-14 10:35:00,26.84,26.86,26.76,26.76,697600.0,18.836,18.85,18.7798,18.7798,697600.0
2012-06-14 10:40:00,26.76,26.8,26.75,26.79,396100.0,18.7798,18.8079,18.7728,18.8009,396100.0
2012-06-14 10:45:00,26.79,26.88,26.77,26.87,374400.0,18.8009,18.864,18.7868,18.857,374400.0
2012-06-14 10:50:00,26.86,26.9,26.85,26.89,292800.0,18.85,18.8781,18.843,18.871,292800.0
2012-06-14 10:55:00,26.89,26.91,26.87,26.87,337500.0,18.871,18.8851,18.857,18.857,337500.0
2012-06-14 11:00:00,26.87,26.88,26.83,26.83,319300.0,18.857,18.864,18.8289,18.8289,319300.0
2012-06-14 11:05:00,26.84,26.84,26.79,26.79,353100.0,18.836,18.836,18.8009,18.8009,353100.0
2012-06-14 11:10:00,26.8,26.82,26.77,26.78,480200.0,18.8079,18.8219,18.7868,18.7938,480200.0
2012-06-14 11:15:00,26.77,26.78,26.72,26.75,510500.0,18.7868,18.7938,18.7517,18.7728,510500.0
2012-06-14 11:20:00,26.75,26.76,26.74,26.76,166800.0,18.7728,18.7798,18.7658,18.7798,166800.0
2012-06-14 11:25:00,26.76,26.77,26.74,26.76,266700.0,18.7798,18.7868,18.7658,18.7798,266700.0
2012-06-14 11:30:00,26.76,26.76,26.73,26.74,214500.0,18.7798,18.7798,18.7588,18.7658,214500.0
2012-06-14 11:35:00,26.73,26.78,26.72,26.77,196700.0,18.7588,18.7938,18.7517,18.7868,196700.0
2012-06-14 11:40:00,26.76,26.79,26.73,26.74,173100.0,18.7798,18.8009,18.7588,18.7658,173100.0
2012-06-14 11:45:00,26.74,26.76,26.73,26.75,191500.0,18.7658,18.7798,18.7588,18.7728,191500.0
2012-06-14 11:50:00,26.75,26.81,26.75,26.79,211500.0,18.7728,18.8149,18.7728,18.8009,211500.0
2012-06-14 11:55:00,26.79,26.8,26.74,26.76,188000.0,18.8009,18.8079,18.7658,18.7798,188000.0
2012-06-14 12:00:00,26.76,26.78,26.74,26.77,146600.0,18.7798,18.7938,18.7658,18.7868,146600.0
2012-06-14 12:05:00,26.77,26.79,26.77,26.78,179200.0,18.7868,18.8009,18.7868,18.7938,179200.0
2012-06-14 12:10:00,26.78,26.84,26.75,26.8,358800.0,18.7938,18.836,18.7728,18.8079,358800.0
2012-06-14 12:15:00,26.8,26.83,26.79,26.79,330500.0,18.8079,18.8289,18.8009,18.8009,330500.0
2012-06-14 12:20:00,26.8,26.82,26.79,26.81,269300.0,18.8079,18.8219,18.8009,18.8149,269300.0
2012-06-14 12:25:00,26.82,26.82,26.79,26.79,154900.0,18.8219,18.8219,18.8009,18.8009,154900.0
2012-06-14 12:30:00,26.79,26.81,26.79,26.81,59700.0,18.8009,18.8149,18.8009,18.8149,59700.0
2012-06-14 12:35:00,26.8,26.83,26.79,26.82,200100.0,18.8079,18.8289,18.8009,18.8219,200100.0
2012-06-14 12:40:00,26.82,26.84,26.78,26.79,212000.0,18.8219,18.836,18.7938,18.8009,212000.0
2012-06-14 12:45:00,26.78,26.8,26.77,26.79,260200.0,18.7938,18.8079,18.7868,18.8009,260200.0
2012-06-14 12:50:00,26.78,26.8,26.78,26.79,89400.0,18.7938,18.8079,18.7938,18.8009,89400.0
2012-06-14 12:55:00,26.79,26.8,26.77,26.79,199600.0,18.8009,18.8079,18.7868,18.8009,199600.0
2012-06-14 13:00:00,26.8,26.82,26.79,26.79,304400.0,18.8079,18.8219,18.8009,18.8009,304400.0
2012-06-14 13:05:00,26.8,26.81,26.78,26.8,143500.0,18.8079,18.8149,18.7938,18.8079,143500.0
2012-06-14 13:10:00,26.8,26.82,26.79,26.79,232100.0,18.8079,18.8219,18.8009,18.8009,232100.0
2012-06-14 13:15:00,26.79,26.81,26.78,26.8,148100.0,18.8009,18.8149,18.7938,18.8079,148100.0
2012-06-14 13:20:00,26.8,26.8,26.75,26.77,340300.0,18.8079,18.8079,18.7728,18.7868,340300.0
2012-06-14 13:25:00,26.76,26.8,26.76,26.78,163000.0,18.7798,18.8079,18.7798,18.7938,163000.0
2012-06-14 13:30:00,26.78,26.82,26.75,26.81,354400.0,18.7938,18.8219,18.7728,18.8149,354400.0
2012-06-14 13:35:00,26.81,26.86,26.8,26.85,307200.0,18.8149,18.85,18.8079,18.843,307200.0
2012-06-14 13:40:00,26.84,26.85,26.83,26.84,120800.0,18.836,18.843,18.8289,18.836,120800.0
2012-06-14 13:45:00,26.83,26.84,26.81,26.83,316900.0,18.8289,18.836,18.8149,18.8289,316900.0
2012-06-14 13:50:00,26.83,26.85,26.81,26.83,296200.0,18.8289,18.843,18.8149,18.8289,296200.0
2012-06-14 13:55:00,26.84,26.85,26.82,26.82,205500.0,18.836,18.843,18.8219,18.8219,205500.0
2012-06-14 14:00:00,26.82,26.85,26.8,26.84,314100.0,18.8219,18.843,18.8079,18.836,314100.0
2012-06-14 14:05:00,26.84,26.86,26.83,26.85,411500.0,18.836,18.85,18.8289,18.843,411500.0
2012-06-14 14:10:00,26.85,26.86,26.83,26.84,245700.0,18.843,18.85,18.8289,18.836,245700.0
2012-06-14 14:15:00,26.84,26.86,26.82,26.82,311800.0,18.836,18.85,18.8219,18.8219,311800.0
2012-06-14 14:20:00,26.82,26.84,26.81,26.81,346400.0,18.8219,18.836,18.8149,18.8149,346400.0
2012-06-14 14:25:00,26.81,26.83,26.8,26.82,320700.0,18.8149,18.8289,18.8079,18.8219,320700.0
2012-06-14 14:30:00,26.81,26.83,26.8,26.81,338800.0,18.8149,18.8289,18.8079,18.8149,338800.0
2012-06-14 14:35:00,26.81,26.84,26.8,26.83,361200.0,18.8149,18.836,18.8079,18.8289,361200.0
2012-06-14 14:40:00,26.83,26.84,26.81,26.84,185500.0,18.8289,18.836,18.8149,18.836,185500.0
2012-06-14 14:45:00,26.83,26.85,26.81,26.82,392300.0,18.8289,18.843,18.8149,18.8219,392300.0
2012-06-14 14:50:00,26.82,26.84,26.8,26.83,487800.0,18.8219,18.836,18.8079,18.8289,487800.0
2012-06-14 14:55:00,26.82,26.83,26.75,26.78,662800.0,18.8219,18.8289,18.7728,18.7938,662800.0
2012-06-14 15:00:00,26.77,26.82,26.76,26.8,345200.0,18.7868,18.8219,18.7798,18.8079,345200.0
2012-06-14 15:05:00,26.81,27.05,26.81,26.92,2000100.0,18.8149,18.9833,18.8149,18.8921,2000100.0
2012-06-14 15:10:00,26.93,27.06,26.92,27.03,1377800.0,18.8991,18.9903,18.8921,18.9693,1377800.0
2012-06-14 15:15:00,27.03,27.04,26.88,26.88,1423400.0,18.9693,18.9763,18.864,18.864,1423400.0
2012-06-14 15:20:00,26.88,26.91,26.8,26.8,984000.0,18.864,18.8851,18.8079,18.8079,984000.0
2012-06-14 15:25:00,26.8,26.87,26.79,26.85,612500.0,18.8079,18.857,18.8009,18.843,612500.0
2012-06-14 15:30:00,26.85,26.94,26.84,26.92,761200.0,18.843,18.9061,18.836,18.8921,761200.0
2012-06-14 15:35:00,26.92,26.99,26.91,26.97,617700.0,18.8921,18.9412,18.8851,18.9272,617700.0
2012-06-14 15:40:00,26.97,27.0,26.96,26.98,626500.0,18.9272,18.9482,18.9202,18.9342,626500.0
2012-06-14 15:45:00,26.98,27.03,26.97,27.01,1183400.0,18.9342,18.9693,18.9272,18.9553,1183400.0
2012-06-14 15:50:00,27.01,27.03,26.99,27.01,999400.0,18.9553,18.9693,18.9412,18.9553,999400.0
2012-06-14 15:55:00,27.01,27.02,26.95,26.98,1907300.0,18.9553,18.9623,18.9132,18.9342,1907300.0
2012-06-15 09:30:00,26.95,27.16,26.88,27.07,7449800.0,18.9132,19.0605,18.864,18.9974,7449800.0
2012-06-15 09:35:00,27.07,27.1,27.04,27.04,646900.0,18.9974,19.0184,18.9763,18.9763,646900.0
2012-06-15 09:40:00,27.05,27.15,27.02,27.1,469300.0,18.9833,19.0535,18.9623,19.0184,469300.0
2012-06-15 09:45:00,27.1,27.12,27.04,27.05,532600.0,19.0184,19.0325,18.9763,18.9833,532600.0
2012-06-15 09:50:00,27.05,27.13,27.04,27.08,561800.0,18.9833,19.0395,18.9763,19.0044,561800.0
2012-06-15 09:55:00,27.08,27.11,27.04,27.08,339600.0,19.0044,19.0254,18.9763,19.0044,339600.0
2012-06-15 10:00:00,27.08,27.14,27.07,27.08,680400.0,19.0044,19.0465,18.9974,19.0044,680400.0
2012-06-15 10:05:00,27.08,27.14,27.08,27.14,435700.0,19.0044,19.0465,19.0044,19.0465,435700.0
2012-06-15 10:10:00,27.13,27.19,27.12,27.15,435300.0,19.0395,19.0816,19.0325,19.0535,435300.0
2012-06-15 10:15:00,27.15,27.18,27.12,27.16,350300.0,19.0535,19.0746,19.0325,19.0605,350300.0
2012-06-15 10:20:00,27.16,27.17,27.14,27.15,250200.0,19.0605,19.0675,19.0465,19.0535,250200.0
2012-06-15 10:25:00,27.14,27.23,27.14,27.23,766400.0,19.0465,19.1097,19.0465,19.1097,766400.0
2012-06-15 10:30:00,27.23,27.25,27.19,27.21,290200.0,19.1097,19.1237,19.0816,19.0956,290200.0
2012-06-15 10:35:00,27.21,27.25,27.2,27.23,444100.0,19.0956,19.1237,19.0886,19.1097,444100.0
2012-06-15 10:40:00,27.23,27.25,27.18,27.21,392600.0,19.1097,19.1237,19.0746,19.0956,392600.0
2012-06-15 10:45:00,27.21,27.26,27.19,27.26,487200.0,19.0956,19.1307,19.0816,19.1307,487200.0
2012-06-15 10:50:00,27.26,27.27,27.25,27.26,251300.0,19.1307,19.1377,19.1237,19.1307,251300.0
2012-06-15 10:55:00,27.27,27.28,27.24,27.26,337900.0,19.1377,19.1447,19.1167,19.1307,337900.0
2012-06-15 11:00:00,27.27,27.28,27.24,27.25,251700.0,19.1377,19.1447,19.1167,19.1237,251700.0
2012-06-15 11:05:00,27.24,27.26,27.23,27.25,314000.0,19.1167,19.1307,19.1097,19.1237,314000.0
2012-06-15 11:10:00,27.26,27.26,27.22,27.23,246400.0,19.1307,19.1307,19.1026,19.1097,246400.0
2012-06-15 11:15:00,27.24,27.25,27.22,27.23,257600.0,19.1167,19.1237,19.1026,19.1097,257600.0
2012-06-15 11:20:00,27.23,27.24,27.21,27.21,164300.0,19.1097,19.1167,19.0956,19.0956,164300.0
2012-06-15 11:25:00,27.22,27.23,27.18,27.22,319800.0,19.1026,19.1097,19.0746,19.1026,319800.0
2012-06-15 11:30:00,27.22,27.26,27.21,27.22,243000.0,19.1026,19.1307,19.0956,19.1026,243000.0
2012-06-15 11:35:00,27.23,27.27,27.22,27.26,193300.0,19.1097,19.1377,19.1026,19.1307,193300.0
2012-06-15 11:40:00,27.26,27.27,27.24,27.25,311600.0,19.1307,19.1377,19.1167,19.1237,311600.0
2012-06-15 11:45:00,27.25,27.25,27.22,27.22,260000.0,19.1237,19.1237,19.1026,19.1026,260000.0
2012-06-15 11:50:00,27.22,27.24,27.22,27.23,302300.0,19.1026,19.1167,19.1026,19.1097,302300.0
2012-06-15 11:55:00,27.22,27.23,27.21,27.21,234300.0,19.1026,19.1097,19.0956,19.0956,234300.0
2012-06-15 12:00:00,27.22,27.23,27.21,27.23,192600.0,19.1026,19.1097,19.0956,19.1097,192600.0
2012-06-15 12:05:00,27.23,27.23,27.21,27.23,211900.0,19.1097,19.1097,19.0956,19.1097,211900.0
2012-06-15 12:10:00,27.23,27.23,27.2,27.2,247000.0,19.1097,19.1097,19.0886,19.0886,247000.0
2012-06-15 12:15:00,27.2,27.21,27.16,27.19,331800.0,19.0886,19.0956,19.0605,19.0816,331800.0
2012-06-15 12:20:00,27.18,27.23,27.18,27.21,233600.0,19.0746,19.1097,19.0746,19.0956,233600.0
2012-06-15 12:25:00,27.21,27.25,27.2,27.25,222600.0,19.0956,19.1237,19.0886,19.1237,222600.0
2012-06-15 12:30:00,27.25,27.26,27.24,27.25,111800.0,19.1237,19.1307,19.1167,19.1237,111800.0
2012-06-15 12:35:00,27.26,27.26,27.22,27.22,256700.0,19.1307,19.1307,19.1026,19.1026,256700.0
2012-06-15 12:40:00,27.22,27.27,27.22,27.27,180900.0,19.1026,19.1377,19.1026,19.1377,180900.0
2012-06-15 12:45:00,27.27,27.27,27.25,27.26,128600.0,19.1377,19.1377,19.1237,19.1307,128600.0
2012-06-15 12:50:00,27.25,27.26,27.24,27.24,236700.0,19.1237,19.1307,19.1167,19.1167,236700.0
2012-06-15 12:55:00,27.25,27.3,27.24,27.28,333800.0,19.1237,19.1588,19.1167,19.1447,333800.0
2012-06-15 13:00:00,27.29,27.3,27.25,27.28,418900.0,19.1518,19.1588,19.1237,19.1447,418900.0
2012-06-15 13:05:00,27.28,27.29,27.26,27.28,187600.0,19.1447,19.1518,19.1307,19.1447,187600.0
2012-06-15 13:10:00,27.28,27.31,27.27,27.31,475900.0,19.1447,19.1658,19.1377,19.1658,475900.0
2012-06-15 13:15:00,27.31,27.38,27.31,27.35,672000.0,19.1658,19.2149,19.1658,19.1939,672000.0
2012-06-15 13:20:00,27.35,27.38,27.33,27.33,456700.0,19.1939,19.2149,19.1798,19.1798,456700.0
2012-06-15 13:25:00,27.33,27.34,27.29,27.3,237300.0,19.1798,19.1868,19.1518,19.1588,237300.0
2012-06-15 13:30:00,27.31,27.32,27.29,27.32,164100.0,19.1658,19.1728,19.1518,19.1728,164100.0
2012-06-15 13:35:00,27.32,27.34,27.31,27.33,256700.0,19.1728,19.1868,19.1658,19.1798,256700.0
2012-06-15 13:40:00,27.33,27.34,27.31,27.33,274600.0,19.1798,19.1868,19.1658,19.1798,274600.0
2012-06-15 13:45:00,27.34,27.35,27.33,27.35,157600.0,19.1868,19.1939,19.1798,19.1939,157600.0
2012-06-15 13:50:00,27.34,27.35,27.3,27.31,250700.0,19.1868,19.1939,19.1588,19.1658,250700.0
2012-06-15 13:55:00,27.31,27.35,27.31,27.34,220700.0,19.1658,19.1939,19.1658,19.1868,220700.0
2012-06-15 14:00:00,27.34,27.36,27.33,27.35,294300.0,19.1868,19.2009,19.1798,19.1939,294300.0
2012-06-15 14:05:00,27.34,27.35,27.33,27.34,177300.0,19.1868,19.1939,19.1798,19.1868,177300.0
2012-06-15 14:10:00,27.33,27.36,27.33,27.36,196600.0,19.1798,19.2009,19.1798,19.2009,196600.0
2012-06-15 14:15:00,27.35,27.36,27.35,27.36,71900.0,19.1939,19.2009,19.1939,19.2009,71900.0
2012-06-15 14:20:00,27.36,27.38,27.35,27.37,295000.0,19.2009,19.2149,19.1939,19.2079,295000.0
2012-06-15 14:25:00,27.37,27.37,27.34,27.35,331700.0,19.2079,19.2079,19.1868,19.1939,331700.0
2012-06-15 14:30:00,27.35,27.36,27.34,27.36,213600.0,19.1939,19.2009,19.1868,19.2009,213600.0
2012-06-15 14:35:00,27.36,27.42,27.35,27.41,454500.0,19.2009,19.243,19.1939,19.236,454500.0
2012-06-15 14:40:00,27.41,27.42,27.37,27.37,261100.0,19.236,19.243,19.2079,19.2079,261100.0
2012-06-15 14:45:00,27.37,27.39,27.36,27.36,365300.0,19.2079,19.2219,19.2009,19.2009,365300.0
2012-06-15 14:50:00,27.36,27.38,27.33,27.33,401600.0,19.2009,19.2149,19.1798,19.1798,401600.0
2012-06-15 14:55:00,27.33,27.36,27.33,27.35,196100.0,19.1798,19.2009,19.1798,19.1939,196100.0
2012-06-15 15:00:00,27.34,27.37,27.34,27.37,178100.0,19.1868,19.2079,19.1868,19.2079,178100.0
2012-06-15 15:05:00,27.37,27.37,27.34,27.35,811100.0,19.2079,19.2079,19.1868,19.1939,811100.0
2012-06-15 15:10:00,27.36,27.4,27.35,27.39,269600.0,19.2009,19.229,19.1939,19.2219,269600.0
2012-06-15 15:15:00,27.4,27.43,27.39,27.41,445200.0,19.229,19.25,19.2219,19.236,445200.0
2012-06-15 15:20:00,27.41,27.42,27.4,27.42,312400.0,19.236,19.243,19.229,19.243,312400.0
2012-06-15 15:25:00,27.42,27.44,27.41,27.43,280300.0,19.243,19.257,19.236,19.25,280300.0
2012-06-15 15:30:00,27.43,27.44,27.4,27.42,402800.0,19.25,19.257,19.229,19.243,402800.0
2012-06-15 15:35:00,27.42,27.44,27.39,27.41,745400.0,19.243,19.257,19.2219,19.236,745400.0
2012-06-15 15:40:00,27.4,27.42,27.36,27.38,990700.0,19.229,19.243,19.2009,19.2149,990700.0
2012-06-15 15:45:00,27.38,27.4,27.34,27.37,1162900.0,19.2149,19.229,19.1868,19.2079,1162900.0
2012-06-15 15:50:00,27.37,27.38,27.34,27.36,1987700.0,19.2079,19.2149,19.1868,19.2009,1987700.0
2012-06-15 15:55:00,27.37,27.39,27.31,27.35,3404100.0,19.2079,19.2219,19.1658,19.1939,3404100.0
2012-06-18 09:30:00,27.28,27.43,27.22,27.42,851600.0,19.1447,19.25,19.1026,19.243,851600.0
2012-06-18 09:35:00,27.42,27.46,27.36,27.43,544700.0,19.243,19.2711,19.2009,19.25,544700.0
2012-06-18 09:40:00,27.43,27.45,27.38,27.4,587300.0,19.25,19.264,19.2149,19.229,587300.0
2012-06-18 09:45:00,27.39,27.43,27.39,27.4,312400.0,19.2219,19.25,19.2219,19.229,312400.0
2012-06-18 09:50:00,27.41,27.43,27.38,27.43,247600.0,19.236,19.25,19.2149,19.25,247600.0
2012-06-18 09:55:00,27.43,27.54,27.41,27.54,426000.0,19.25,19.3272,19.236,19.3272,426000.0
2012-06-18 10:00:00,27.53,27.58,27.51,27.58,378200.0,19.3202,19.3553,19.3062,19.3553,378200.0
2012-06-18 10:05:00,27.57,27.59,27.51,27.52,406200.0,19.3483,19.3623,19.3062,19.3132,406200.0
2012-06-18 10:10:00,27.52,27.56,27.5,27.55,332700.0,19.3132,19.3412,19.2991,19.3342,332700.0
2012-06-18 10:15:00,27.55,27.58,27.52,27.58,421800.0,19.3342,19.3553,19.3132,19.3553,421800.0
2012-06-18 10:20:00,27.58,27.59,27.56,27.59,171500.0,19.3553,19.3623,19.3412,19.3623,171500.0
2012-06-18 10:25:00,27.58,27.61,27.57,27.58,285100.0,19.3553,19.3763,19.3483,19.3553,285100.0
2012-06-18 10:30:00,27.59,27.59,27.55,27.55,232000.0,19.3623,19.3623,19.3342,19.3342,232000.0
2012-06-18 10:35:00,27.55,27.57,27.52,27.55,322000.0,19.3342,19.3483,19.3132,19.3342,322000.0
2012-06-18 10:40:00,27.55,27.57,27.52,27.55,365300.0,19.3342,19.3483,19.3132,19.3342,365300.0
2012-06-18 10:45:00,27.55,27.58,27.53,27.56,450100.0,19.3342,19.3553,19.3202,19.3412,450100.0
2012-06-18 10:50:00,27.56,27.58,27.5,27.51,298100.0,19.3412,19.3553,19.2991,19.3062,298100.0
2012-06-18 10:55:00,27.5,27.52,27.45,27.49,482100.0,19.2991,19.3132,19.264,19.2921,482100.0
2012-06-18 11:00:00,27.49,27.5,27.45,27.48,278800.0,19.2921,19.2991,19.264,19.2851,278800.0
2012-06-18 11:05:00,27.48,27.49,27.4,27.4,1004100.0,19.2851,19.2921,19.229,19.229,1004100.0
2012-06-18 11:10:00,27.41,27.43,27.37,27.42,1185300.0,19.236,19.25,19.2079,19.243,1185300.0
2012-06-18 11:15:00,27.41,27.41,27.37,27.4,410600.0,19.236,19.236,19.2079,19.229,410600.0
2012-06-18 11:20:00,27.4,27.43,27.36,27.36,444500.0,19.229,19.25,19.2009,19.2009,444500.0
2012-06-18 11:25:00,27.36,27.42,27.36,27.41,336300.0,19.2009,19.243,19.2009,19.236,336300.0
2012-06-18 11:30:00,27.42,27.44,27.4,27.4,344500.0,19.243,19.257,19.229,19.229,344500.0
2012-06-18 11:35:00,27.41,27.45,27.4,27.44,1159000.0,19.236,19.264,19.229,19.257,1159000.0
2012-06-18 11:40:00,27.44,27.47,27.43,27.47,285500.0,19.257,19.2781,19.25,19.2781,285500.0
2012-06-18 11:45:00,27.46,27.47,27.42,27.44,814800.0,19.2711,19.2781,19.243,19.257,814800.0
2012-06-18 11:50:00,27.44,27.46,27.39,27.45,676100.0,19.257,19.2711,19.2219,19.264,676100.0
2012-06-18 11:55:00,27.45,27.48,27.44,27.48,154800.0,19.264,19.2851,19.257,19.2851,154800.0
2012-06-18 12:00:00,27.48,27.48,27.44,27.46,211300.0,19.2851,19.2851,19.257,19.2711,211300.0
2012-06-18 12:05:00,27.46,27.48,27.45,27.46,197700.0,19.2711,19.2851,19.264,19.2711,197700.0
2012-06-18 12:10:00,27.46,27.48,27.44,27.45,148400.0,19.2711,19.2851,19.257,19.264,148400.0
2012-06-18 12:15:00,27.45,27.47,27.43,27.45,242200.0,19.264,19.2781,19.25,19.264,242200.0
2012-06-18 12:20:00,27.46,27.48,27.45,27.45,149200.0,19.2711,19.2851,19.264,19.264,149200.0
2012-06-18 12:25:00,27.45,27.49,27.45,27.46,126500.0,19.264,19.2921,19.264,19.2711,126500.0
2012-06-18 12:30:00,27.46,27.49,27.45,27.47,129600.0,19.2711,19.2921,19.264,19.2781,129600.0
2012-06-18 12:35:00,27.47,27.5,27.44,27.44,217400.0,19.2781,19.2991,19.257,19.257,217400.0
2012-06-18 12:40:00,27.45,27.47,27.43,27.45,140100.0,19.264,19.2781,19.25,19.264,140100.0
2012-06-18 12:45:00,27.44,27.49,27.44,27.48,152600.0,19.257,19.2921,19.257,19.2851,152600.0
2012-06-18 12:50:00,27.49,27.51,27.47,27.47,284000.0,19.2921,19.3062,19.2781,19.2781,284000.0
2012-06-18 12:55:00,27.48,27.49,27.44,27.46,430900.0,19.2851,19.2921,19.257,19.2711,430900.0
2012-06-18 13:00:00,27.45,27.46,27.43,27.44,194000.0,19.264,19.2711,19.25,19.257,194000.0
2012-06-18 13:05:00,27.45,27.46,27.42,27.45,332300.0,19.264,19.2711,19.243,19.264,332300.0
2012-06-18 13:10:00,27.46,27.46,27.44,27.45,295200.0,19.2711,19.2711,19.257,19.264,295200.0
2012-06-18 13:15:00,27.45,27.47,27.44,27.45,255500.0,19.264,19.2781,19.257,19.264,255500.0
2012-06-18 13:20:00,27.46,27.47,27.45,27.45,147000.0,19.2711,19.2781,19.264,19.264,147000.0
2012-06-18 13:25:00,27.46,27.49,27.45,27.48,177400.0,19.2711,19.2921,19.264,19.2851,177400.0
2012-06-18 13:30:00,27.48,27.48,27.46,27.46,188300.0,19.2851,19.2851,19.2711,19.2711,188300.0
2012-06-18 13:35:00,27.46,27.49,27.46,27.46,283500.0,19.2711,19.2921,19.2711,19.2711,283500.0
2012-06-18 13:40:00,27.46,27.51,27.46,27.5,195800.0,19.2711,19.3062,19.2711,19.2991,195800.0
2012-06-18 13:45:00,27.51,27.51,27.49,27.5,95800.0,19.3062,19.3062,19.2921,19.2991,95800.0
2012-06-18 13:50:00,27.49,27.5,27.49,27.49,72600.0,19.2921,19.2991,19.2921,19.2921,72600.0
2012-06-18 13:55:00,27.49,27.56,27.49,27.56,439600.0,19.2921,19.3412,19.2921,19.3412,439600.0
2012-06-18 14:00:00,27.56,27.56,27.49,27.52,332800.0,19.3412,19.3412,19.2921,19.3132,332800.0
2012-06-18 14:05:00,27.52,27.52,27.5,27.51,240100.0,19.3132,19.3132,19.2991,19.3062,240100.0
2012-06-18 14:10:00,27.52,27.56,27.51,27.55,167500.0,19.3132,19.3412,19.3062,19.3342,167500.0
2012-06-18 14:15:00,27.55,27.58,27.54,27.56,292400.0,19.3342,19.3553,19.3272,19.3412,292400.0
2012-06-18 14:20:00,27.56,27.57,27.55,27.55,240400.0,19.3412,19.3483,19.3342,19.3342,240400.0
2012-06-18 14:25:00,27.56,27.56,27.52,27.53,153600.0,19.3412,19.3412,19.3132,19.3202,153600.0
2012-06-18 14:30:00,27.52,27.54,27.51,27.52,193400.0,19.3132,19.3272,19.3062,19.3132,193400.0
2012-06-18 14:35:00,27.52,27.53,27.5,27.5,260300.0,19.3132,19.3202,19.2991,19.2991,260300.0
2012-06-18 14:40:00,27.51,27.52,27.47,27.47,237600.0,19.3062,19.3132,19.2781,19.2781,237600.0
2012-06-18 14:45:00,27.48,27.48,27.43,27.43,296800.0,19.2851,19.2851,19.25,19.25,296800.0
2012-06-18 14:50:00,27.43,27.46,27.42,27.42,250200.0,19.25,19.2711,19.243,19.243,250200.0
2012-06-18 14:55:00,27.43,27.46,27.41,27.44,346500.0,19.25,19.2711,19.236,19.257,346500.0
2012-06-18 15:00:00,27.45,27.49,27.44,27.49,159000.0,19.264,19.2921,19.257,19.2921,159000.0
2012-06-18 15:05:00,27.49,27.49,27.48,27.49,103900.0,19.2921,19.2921,19.2851,19.2921,103900.0
2012-06-18 15:10:00,27.49,27.49,27.42,27.42,271900.0,19.2921,19.2921,19.243,19.243,271900.0
2012-06-18 15:15:00,27.42,27.43,27.4,27.43,322400.0,19.243,19.25,19.229,19.25,322400.0
2012-06-18 15:20:00,27.43,27.46,27.42,27.43,188000.0,19.25,19.2711,19.243,19.25,188000.0
2012-06-18 15:25:00,27.43,27.45,27.41,27.45,296100.0,19.25,19.264,19.236,19.264,296100.0
2012-06-18 15:30:00,27.45,27.47,27.43,27.44,476000.0,19.264,19.2781,19.25,19.257,476000.0
2012-06-18 15:35:00,27.44,27.45,27.42,27.45,258300.0,19.257,19.264,19.243,19.264,258300.0
2012-06-18 15:40:00,27.45,27.49,27.43,27.46,469600.0,19.264,19.2921,19.25,19.2711,469600.0
2012-06-18 15:45:00,27.46,27.48,27.44,27.48,472600.0,19.2711,19.2851,19.257,19.2851,472600.0
2012-06-18 15:50:00,27.48,27.48,27.41,27.43,962000.0,19.2851,19.2851,19.236,19.25,962000.0
2012-06-18 15:55:00,27.42,27.47,27.42,27.43,1319000.0,19.243,19.2781,19.243,19.25,1319000.0
2012-06-19 09:30:00,27.6,27.6,27.42,27.42,809200.0,19.3693,19.3693,19.243,19.243,809200.0
2012-06-19 09:35:00,27.43,27.48,27.37,27.37,655000.0,19.25,19.2851,19.2079,19.2079,655000.0
2012-06-19 09:40:00,27.37,27.37,27.25,27.3,696600.0,19.2079,19.2079,19.1237,19.1588,696600.0
2012-06-19 09:45:00,27.3,27.31,27.25,27.3,721100.0,19.1588,19.1658,19.1237,19.1588,721100.0
2012-06-19 09:50:00,27.3,27.38,27.3,27.36,519100.0,19.1588,19.2149,19.1588,19.2009,519100.0
2012-06-19 09:55:00,27.37,27.43,27.35,27.42,650800.0,19.2079,19.25,19.1939,19.243,650800.0
2012-06-19 10:00:00,27.43,27.43,27.38,27.39,573500.0,19.25,19.25,19.2149,19.2219,573500.0
2012-06-19 10:05:00,27.39,27.42,27.39,27.41,506500.0,19.2219,19.243,19.2219,19.236,506500.0
2012-06-19 10:10:00,27.41,27.42,27.39,27.42,545700.0,19.236,19.243,19.2219,19.243,545700.0
2012-06-19 10:15:00,27.42,27.43,27.4,27.42,455400.0,19.243,19.25,19.229,19.243,455400.0
2012-06-19 10:20:00,27.43,27.44,27.4,27.4,378000.0,19.25,19.257,19.229,19.229,378000.0
2012-06-19 10:25:00,27.4,27.41,27.36,27.37,603700.0,19.229,19.236,19.2009,19.2079,603700.0
2012-06-19 10:30:00,27.36,27.43,27.36,27.42,303700.0,19.2009,19.25,19.2009,19.243,303700.0
2012-06-19 10:35:00,27.43,27.47,27.42,27.42,662400.0,19.25,19.2781,19.243,19.243,662400.0
2012-06-19 10:40:00,27.43,27.43,27.39,27.39,337900.0,19.25,19.25,19.2219,19.2219,337900.0
2012-06-19 10:45:00,27.39,27.4,27.37,27.39,210700.0,19.2219,19.229,19.2079,19.2219,210700.0
2012-06-19 10:50:00,27.39,27.43,27.38,27.42,371400.0,19.2219,19.25,19.2149,19.243,371400.0
2012-06-19 10:55:00,27.41,27.42,27.39,27.41,357600.0,19.236,19.243,19.2219,19.236,357600.0
2012-06-19 11:00:00,27.41,27.46,27.41,27.45,536200.0,19.236,19.2711,19.236,19.264,536200.0
2012-06-19 11:05:00,27.46,27.52,27.45,27.51,476900.0,19.2711,19.3132,19.264,19.3062,476900.0
2012-06-19 11:10:00,27.52,27.54,27.51,27.53,191400.0,19.3132,19.3272,19.3062,19.3202,191400.0
2012-06-19 11:15:00,27.53,27.54,27.44,27.44,325400.0,19.3202,19.3272,19.257,19.257,325400.0
2012-06-19 11:20:00,27.44,27.47,27.42,27.46,424200.0,19.257,19.2781,19.243,19.2711,424200.0
2012-06-19 11:25:00,27.46,27.51,27.45,27.51,316600.0,19.2711,19.3062,19.264,19.3062,316600.0
2012-06-19 11:30:00,27.51,27.51,27.48,27.49,234800.0,19.3062,19.3062,19.2851,19.2921,234800.0
2012-06-19 11:35:00,27.49,27.49,27.48,27.48,145500.0,19.2921,19.2921,19.2851,19.2851,145500.0
2012-06-19 11:40:00,27.48,27.52,27.48,27.52,234400.0,19.2851,19.3132,19.2851,19.3132,234400.0
2012-06-19 11:45:00,27.52,27.53,27.5,27.51,495000.0,19.3132,19.3202,19.2991,19.3062,495000.0
2012-06-19 11:50:00,27.5,27.53,27.48,27.53,445200.0,19.2991,19.3202,19.2851,19.3202,445200.0
2012-06-19 11:55:00,27.53,27.63,27.53,27.6,574600.0,19.3202,19.3904,19.3202,19.3693,574600.0
2012-06-19 12:00:00,27.59,27.63,27.59,27.59,305400.0,19.3623,19.3904,19.3623,19.3623,305400.0
2012-06-19 12:05:00,27.6,27.6,27.58,27.6,228300.0,19.3693,19.3693,19.3553,19.3693,228300.0
2012-06-19 12:10:00,27.6,27.6,27.57,27.57,182900.0,19.3693,19.3693,19.3483,19.3483,182900.0
2012-06-19 12:15:00,27.58,27.58,27.54,27.55,185700.0,19.3553,19.3553,19.3272,19.3342,185700.0
2012-06-19 12:20:00,27.55,27.57,27.54,27.55,286900.0,19.3342,19.3483,19.3272,19.3342,286900.0
2012-06-19 12:25:00,27.55,27.56,27.54,27.55,62000.0,19.3342,19.3412,19.3272,19.3342,62000.0
2012-06-19 12:30:00,27.54,27.56,27.54,27.55,146700.0,19.3272,19.3412,19.3272,19.3342,146700.0
2012-06-19 12:35:00,27.54,27.55,27.53,27.54,139100.0,19.3272,19.3342,19.3202,19.3272,139100.0
2012-06-19 12:40:00,27.55,27.55,27.54,27.55,55400.0,19.3342,19.3342,19.3272,19.3342,55400.0
2012-06-19 12:45:00,27.55,27.57,27.54,27.57,105000.0,19.3342,19.3483,19.3272,19.3483,105000.0
2012-06-19 12:50:00,27.56,27.57,27.55,27.56,107800.0,19.3412,19.3483,19.3342,19.3412,107800.0
2012-06-19 12:55:00,27.56,27.58,27.56,27.58,170700.0,19.3412,19.3553,19.3412,19.3553,170700.0
2012-06-19 13:00:00,27.58,27.58,27.55,27.56,174800.0,19.3553,19.3553,19.3342,19.3412,174800.0
2012-06-19 13:05:00,27.55,27.57,27.55,27.56,153500.0,19.3342,19.3483,19.3342,19.3412,153500.0
2012-06-19 13:10:00,27.56,27.56,27.52,27.52,193600.0,19.3412,19.3412,19.3132,19.3132,193600.0
2012-06-19 13:15:00,27.52,27.53,27.5,27.51,236000.0,19.3132,19.3202,19.2991,19.3062,236000.0
2012-06-19 13:20:00,27.51,27.53,27.49,27.51,895700.0,19.3062,19.3202,19.2921,19.3062,895700.0
2012-06-19 13:25:00,27.51,27.51,27.5,27.5,93600.0,19.3062,19.3062,19.2991,19.2991,93600.0
2012-06-19 13:30:00,27.51,27.52,27.48,27.5,369800.0,19.3062,19.3132,19.2851,19.2991,369800.0
2012-06-19 13:35:00,27.5,27.52,27.5,27.5,135500.0,19.2991,19.3132,19.2991,19.2991,135500.0
2012-06-19 13:40:00,27.51,27.51,27.49,27.5,144200.0,19.3062,19.3062,19.2921,19.2991,144200.0
2012-06-19 13:45:00,27.49,27.5,27.48,27.48,223500.0,19.2921,19.2991,19.2851,19.2851,223500.0
2012-06-19 13:50:00,27.48,27.52,27.48,27.52,262800.0,19.2851,19.3132,19.2851,19.3132,262800.0
2012-06-19 13:55:00,27.52,27.53,27.51,27.53,180300.0,19.3132,19.3202,19.3062,19.3202,180300.0
2012-06-19 14:00:00,27.53,27.54,27.51,27.53,344200.0,19.3202,19.3272,19.3062,19.3202,344200.0
2012-06-19 14:05:00,27.53,27.54,27.5,27.51,243500.0,19.3202,19.3272,19.2991,19.3062,243500.0
2012-06-19 14:10:00,27.51,27.52,27.5,27.5,165500.0,19.3062,19.3132,19.2991,19.2991,165500.0
2012-06-19 14:15:00,27.5,27.52,27.5,27.52,106400.0,19.2991,19.3132,19.2991,19.3132,106400.0
2012-06-19 14:20:00,27.51,27.52,27.5,27.5,130000.0,19.3062,19.3132,19.2991,19.2991,130000.0
2012-06-19 14:25:00,27.51,27.51,27.46,27.47,435300.0,19.3062,19.3062,19.2711,19.2781,435300.0
2012-06-19 14:30:00,27.47,27.48,27.41,27.44,582400.0,19.2781,19.2851,19.236,19.257,582400.0
2012-06-19 14:35:00,27.44,27.46,27.43,27.45,258700.0,19.257,19.2711,19.25,19.264,258700.0
2012-06-19 14:40:00,27.46,27.52,27.45,27.47,421500.0,19.2711,19.3132,19.264,19.2781,421500.0
2012-06-19 14:45:00,27.47,27.49,27.45,27.46,255700.0,19.2781,19.2921,19.264,19.2711,255700.0
2012-06-19 14:50:00,27.46,27.47,27.45,27.47,191400.0,19.2711,19.2781,19.264,19.2781,191400.0
2012-06-19 14:55:00,27.47,27.5,27.46,27.5,138100.0,19.2781,19.2991,19.2711,19.2991,138100.0
2012-06-19 15:00:00,27.5,27.5,27.48,27.49,188500.0,19.2991,19.2991,19.2851,19.2921,188500.0
2012-06-19 15:05:00,27.49,27.5,27.48,27.5,187700.0,19.2921,19.2991,19.2851,19.2991,187700.0
2012-06-19 15:10:00,27.5,27.5,27.49,27.49,191800.0,19.2991,19.2991,19.2921,19.2921,191800.0
2012-06-19 15:15:00,27.49,27.53,27.49,27.53,455100.0,19.2921,19.3202,19.2921,19.3202,455100.0
2012-06-19 15:20:00,27.52,27.57,27.52,27.57,240300.0,19.3132,19.3483,19.3132,19.3483,240300.0
2012-06-19 15:25:00,27.57,27.58,27.5,27.51,429500.0,19.3483,19.3553,19.2991,19.3062,429500.0
2012-06-19 15:30:00,27.52,27.52,27.49,27.51,233500.0,19.3132,19.3132,19.2921,19.3062,233500.0
2012-06-19 15:35:00,27.5,27.51,27.46,27.49,362600.0,19.2991,19.3062,19.2711,19.2921,362600.0
2012-06-19 15:40:00,27.49,27.53,27.48,27.53,383200.0,19.2921,19.3202,19.2851,19.3202,383200.0
2012-06-19 15:45:00,27.52,27.53,27.47,27.47,707100.0,19.3132,19.3202,19.2781,19.2781,707100.0
2012-06-19 15:50:00,27.48,27.5,27.46,27.49,687200.0,19.2851,19.2991,19.2711,19.2921,687200.0
2012-06-19 15:55:00,27.49,27.52,27.48,27.51,1077700.0,19.2921,19.3132,19.2851,19.3062,1077700.0
2012-06-20 09:30:00,27.52,27.64,27.4,27.42,1055600.0,19.3132,19.3974,19.229,19.243,1055600.0
2012-06-20 09:35:00,27.41,27.52,27.39,27.49,417300.0,19.236,19.3132,19.2219,19.2921,417300.0
2012-06-20 09:40:00,27.49,27.49,27.38,27.41,495500.0,19.2921,19.2921,19.2149,19.236,495500.0
2012-06-20 09:45:00,27.42,27.45,27.41,27.45,274800.0,19.243,19.264,19.236,19.264,274800.0
2012-06-20 09:50:00,27.44,27.48,27.43,27.46,333200.0,19.257,19.2851,19.25,19.2711,333200.0
2012-06-20 09:55:00,27.46,27.52,27.46,27.5,549800.0,19.2711,19.3132,19.2711,19.2991,549800.0
2012-06-20 10:00:00,27.51,27.57,27.51,27.55,436000.0,19.3062,19.3483,19.3062,19.3342,436000.0
2012-06-20 10:05:00,27.56,27.56,27.48,27.49,548000.0,19.3412,19.3412,19.2851,19.2921,548000.0
2012-06-20 10:10:00,27.49,27.52,27.48,27.51,539900.0,19.2921,19.3132,19.2851,19.3062,539900.0
2012-06-20 10:15:00,27.51,27.55,27.51,27.52,302800.0,19.3062,19.3342,19.3062,19.3132,302800.0
2012-06-20 10:20:00,27.52,27.54,27.48,27.49,172200.0,19.3132,19.3272,19.2851,19.2921,172200.0
2012-06-20 10:25:00,27.49,27.55,27.49,27.53,181100.0,19.2921,19.3342,19.2921,19.3202,181100.0
2012-06-20 10:30:00,27.53,27.54,27.5,27.5,189600.0,19.3202,19.3272,19.2991,19.2991,189600.0
2012-06-20 10:35:00,27.5,27.51,27.46,27.48,283100.0,19.2991,19.3062,19.2711,19.2851,283100.0
2012-06-20 10:40:00,27.48,27.51,27.47,27.51,154400.0,19.2851,19.3062,19.2781,19.3062,154400.0
2012-06-20 10:45:00,27.51,27.52,27.49,27.5,264400.0,19.3062,19.3132,19.2921,19.2991,264400.0
2012-06-20 10:50:00,27.5,27.51,27.48,27.48,160800.0,19.2991,19.3062,19.2851,19.2851,160800.0
2012-06-20 10:55:00,27.49,27.49,27.46,27.47,203200.0,19.2921,19.2921,19.2711,19.2781,203200.0
2012-06-20 11:00:00,27.47,27.49,27.45,27.47,247200.0,19.2781,19.2921,19.264,19.2781,247200.0
2012-06-20 11:05:00,27.46,27.5,27.44,27.46,324300.0,19.2711,19.2991,19.257,19.2711,324300.0
2012-06-20 11:10:00,27.47,27.5,27.46,27.49,187100.0,19.2781,19.2991,19.2711,19.2921,187100.0
2012-06-20 11:15:00,27.48,27.5,27.48,27.5,250300.0,19.2851,19.2991,19.2851,19.2991,250300.0
2012-06-20 11:20:00,27.5,27.56,27.49,27.55,252000.0,19.2991,19.3412,19.2921,19.3342,252000.0
2012-06-20 11:25:00,27.55,27.58,27.54,27.58,286800.0,19.3342,19.3553,19.3272,19.3553,286800.0
2012-06-20 11:30:00,27.58,27.59,27.55,27.57,181800.0,19.3553,19.3623,19.3342,19.3483,181800.0
2012-06-20 11:35:00,27.57,27.57,27.53,27.54,172900.0,19.3483,19.3483,19.3202,19.3272,172900.0
2012-06-20 11:40:00,27.55,27.57,27.54,27.56,175800.0,19.3342,19.3483,19.3272,19.3412,175800.0
2012-06-20 11:45:00,27.57,27.57,27.55,27.57,114700.0,19.3483,19.3483,19.3342,19.3483,114700.0
2012-06-20 11:50:00,27.55,27.57,27.55,27.56,119800.0,19.3342,19.3483,19.3342,19.3412,119800.0
2012-06-20 11:55:00,27.56,27.57,27.55,27.55,81000.0,19.3412,19.3483,19.3342,19.3342,81000.0
2012-06-20 12:00:00,27.56,27.57,27.55,27.55,182900.0,19.3412,19.3483,19.3342,19.3342,182900.0
2012-06-20 12:05:00,27.55,27.57,27.55,27.56,194600.0,19.3342,19.3483,19.3342,19.3412,194600.0
2012-06-20 12:10:00,27.57,27.59,27.54,27.58,324600.0,19.3483,19.3623,19.3272,19.3553,324600.0
2012-06-20 12:15:00,27.59,27.61,27.57,27.59,407100.0,19.3623,19.3763,19.3483,19.3623,407100.0
2012-06-20 12:20:00,27.59,27.59,27.51,27.51,177000.0,19.3623,19.3623,19.3062,19.3062,177000.0
2012-06-20 12:25:00,27.51,27.56,27.48,27.53,178300.0,19.3062,19.3412,19.2851,19.3202,178300.0
2012-06-20 12:30:00,27.56,27.58,27.44,27.55,1037800.0,19.3412,19.3553,19.257,19.3342,1037800.0
2012-06-20 12:35:00,27.56,27.56,27.44,27.48,472100.0,19.3412,19.3412,19.257,19.2851,472100.0
2012-06-20 12:40:00,27.5,27.58,27.46,27.56,381000.0,19.2991,19.3553,19.2711,19.3412,381000.0
2012-06-20 12:45:00,27.57,27.66,27.56,27.57,354900.0,19.3483,19.4114,19.3412,19.3483,354900.0
2012-06-20 12:50:00,27.57,27.67,27.57,27.66,274700.0,19.3483,19.4184,19.3483,19.4114,274700.0
2012-06-20 12:55:00,27.66,27.69,27.63,27.67,363600.0,19.4114,19.4325,19.3904,19.4184,363600.0
2012-06-20 13:00:00,27.68,27.71,27.66,27.71,338400.0,19.4255,19.4465,19.4114,19.4465,338400.0
2012-06-20 13:05:00,27.71,27.75,27.68,27.74,456400.0,19.4465,19.4746,19.4255,19.4676,456400.0
2012-06-20 13:10:00,27.74,27.75,27.67,27.69,228900.0,19.4676,19.4746,19.4184,19.4325,228900.0
2012-06-20 13:15:00,27.69,27.73,27.68,27.69,196200.0,19.4325,19.4605,19.4255,19.4325,196200.0
2012-06-20 13:20:00,27.69,27.74,27.68,27.72,164000.0,19.4325,19.4676,19.4255,19.4535,164000.0
2012-06-20 13:25:00,27.72,27.75,27.71,27.71,185400.0,19.4535,19.4746,19.4465,19.4465,185400.0
2012-06-20 13:30:00,27.72,27.74,27.66,27.67,321200.0,19.4535,19.4676,19.4114,19.4184,321200.0
2012-06-20 13:35:00,27.67,27.68,27.62,27.66,206100.0,19.4184,19.4255,19.3833,19.4114,206100.0
2012-06-20 13:40:00,27.65,27.67,27.63,27.67,99900.0,19.4044,19.4184,19.3904,19.4184,99900.0
2012-06-20 13:45:00,27.67,27.71,27.66,27.71,132000.0,19.4184,19.4465,19.4114,19.4465,132000.0
2012-06-20 13:50:00,27.7,27.71,27.67,27.68,96600.0,19.4395,19.4465,19.4184,19.4255,96600.0
2012-06-20 13:55:00,27.68,27.7,27.66,27.7,127500.0,19.4255,19.4395,19.4114,19.4395,127500.0
2012-06-20 14:00:00,27.7,27.7,27.65,27.7,217100.0,19.4395,19.4395,19.4044,19.4395,217100.0
2012-06-20 14:05:00,27.69,27.71,27.68,27.69,146500.0,19.4325,19.4465,19.4255,19.4325,146500.0
2012-06-20 14:10:00,27.69,27.74,27.69,27.69,182900.0,19.4325,19.4676,19.4325,19.4325,182900.0
2012-06-20 14:15:00,27.69,27.74,27.65,27.66,246300.0,19.4325,19.4676,19.4044,19.4114,246300.0
2012-06-20 14:20:00,27.66,27.69,27.61,27.65,316400.0,19.4114,19.4325,19.3763,19.4044,316400.0
2012-06-20 14:25:00,27.65,27.66,27.62,27.64,350000.0,19.4044,19.4114,19.3833,19.3974,350000.0
2012-06-20 14:30:00,27.63,27.65,27.61,27.61,236500.0,19.3904,19.4044,19.3763,19.3763,236500.0
2012-06-20 14:35:00,27.62,27.68,27.62,27.65,369200.0,19.3833,19.4255,19.3833,19.4044,369200.0
2012-06-20 14:40:00,27.66,27.66,27.6,27.61,189800.0,19.4114,19.4114,19.3693,19.3763,189800.0
2012-06-20 14:45:00,27.61,27.61,27.51,27.54,547000.0,19.3763,19.3763,19.3062,19.3272,547000.0
2012-06-20 14:50:00,27.54,27.59,27.52,27.58,318900.0,19.3272,19.3623,19.3132,19.3553,318900.0
2012-06-20 14:55:00,27.58,27.61,27.57,27.6,206700.0,19.3553,19.3763,19.3483,19.3693,206700.0
2012-06-20 15:00:00,27.6,27.61,27.54,27.54,234700.0,19.3693,19.3763,19.3272,19.3272,234700.0
2012-06-20 15:05:00,27.54,27.56,27.5,27.52,226700.0,19.3272,19.3412,19.2991,19.3132,226700.0
2012-06-20 15:10:00,27.52,27.57,27.5,27.55,274900.0,19.3132,19.3483,19.2991,19.3342,274900.0
2012-06-20 15:15:00,27.56,27.57,27.5,27.5,267600.0,19.3412,19.3483,19.2991,19.2991,267600.0
2012-06-20 15:20:00,27.5,27.55,27.5,27.54,228600.0,19.2991,19.3342,19.2991,19.3272,228600.0
2012-06-20 15:25:00,27.54,27.61,27.53,27.59,324500.0,19.3272,19.3763,19.3202,19.3623,324500.0
2012-06-20 15:30:00,27.6,27.63,27.58,27.61,361100.0,19.3693,19.3904,19.3553,19.3763,361100.0
2012-06-20 15:35:00,27.6,27.64,27.57,27.57,390600.0,19.3693,19.3974,19.3483,19.3483,390600.0
2012-06-20 15:40:00,27.58,27.65,27.56,27.65,433800.0,19.3553,19.4044,19.3412,19.4044,433800.0
2012-06-20 15:45:00,27.65,27.66,27.63,27.64,541600.0,19.4044,19.4114,19.3904,19.3974,541600.0
2012-06-20 15:50:00,27.65,27.65,27.6,27.63,580300.0,19.4044,19.4044,19.3693,19.3904,580300.0
2012-06-20 15:55:00,27.62,27.65,27.61,27.64,1557700.0,19.3833,19.4044,19.3763,19.3974,1557700.0
2012-06-21 09:30:00,27.51,27.59,27.43,27.49,1154900.0,19.3062,19.3623,19.25,19.2921,1154900.0
2012-06-21 09:35:00,27.48,27.51,27.4,27.4,941400.0,19.2851,19.3062,19.229,19.229,941400.0
2012-06-21 09:40:00,27.4,27.41,27.35,27.35,581100.0,19.229,19.236,19.1939,19.1939,581100.0
2012-06-21 09:45:00,27.36,27.41,27.32,27.37,555100.0,19.2009,19.236,19.1728,19.2079,555100.0
2012-06-21 09:50:00,27.36,27.39,27.3,27.37,659500.0,19.2009,19.2219,19.1588,19.2079,659500.0
2012-06-21 09:55:00,27.37,27.4,27.32,27.35,454100.0,19.2079,19.229,19.1728,19.1939,454100.0
2012-06-21 10:00:00,27.35,27.35,27.23,27.24,784800.0,19.1939,19.1939,19.1097,19.1167,784800.0
2012-06-21 10:05:00,27.24,27.26,27.21,27.25,582200.0,19.1167,19.1307,19.0956,19.1237,582200.0
2012-06-21 10:10:00,27.24,27.33,27.24,27.33,308600.0,19.1167,19.1798,19.1167,19.1798,308600.0
2012-06-21 10:15:00,27.33,27.35,27.32,27.33,529500.0,19.1798,19.1939,19.1728,19.1798,529500.0
2012-06-21 10:20:00,27.33,27.34,27.3,27.33,415800.0,19.1798,19.1868,19.1588,19.1798,415800.0
2012-06-21 10:25:00,27.33,27.35,27.28,27.34,366000.0,19.1798,19.1939,19.1447,19.1868,366000.0
2012-06-21 10:30:00,27.35,27.38,27.32,27.37,323400.0,19.1939,19.2149,19.1728,19.2079,323400.0
2012-06-21 10:35:00,27.37,27.39,27.35,27.36,154000.0,19.2079,19.2219,19.1939,19.2009,154000.0
2012-06-21 10:40:00,27.36,27.44,27.34,27.44,288700.0,19.2009,19.257,19.1868,19.257,288700.0
2012-06-21 10:45:00,27.44,27.46,27.43,27.45,259600.0,19.257,19.2711,19.25,19.264,259600.0
2012-06-21 10:50:00,27.45,27.49,27.44,27.46,315600.0,19.264,19.2921,19.257,19.2711,315600.0
2012-06-21 10:55:00,27.46,27.46,27.38,27.38,562800.0,19.2711,19.2711,19.2149,19.2149,562800.0
2012-06-21 11:00:00,27.38,27.4,27.33,27.34,436900.0,19.2149,19.229,19.1798,19.1868,436900.0
2012-06-21 11:05:00,27.34,27.35,27.27,27.28,384500.0,19.1868,19.1939,19.1377,19.1447,384500.0
2012-06-21 11:10:00,27.27,27.28,27.2,27.22,623500.0,19.1377,19.1447,19.0886,19.1026,623500.0
2012-06-21 11:15:00,27.21,27.22,27.17,27.21,835000.0,19.0956,19.1026,19.0675,19.0956,835000.0
2012-06-21 11:20:00,27.21,27.23,27.19,27.22,553600.0,19.0956,19.1097,19.0816,19.1026,553600.0
2012-06-21 11:25:00,27.22,27.23,27.18,27.2,505300.0,19.1026,19.1097,19.0746,19.0886,505300.0
2012-06-21 11:30:00,27.2,27.22,27.17,27.21,353300.0,19.0886,19.1026,19.0675,19.0956,353300.0
2012-06-21 11:35:00,27.21,27.22,27.19,27.21,395700.0,19.0956,19.1026,19.0816,19.0956,395700.0
2012-06-21 11:40:00,27.2,27.21,27.16,27.17,661600.0,19.0886,19.0956,19.0605,19.0675,661600.0
2012-06-21 11:45:00,27.17,27.18,27.14,27.15,363300.0,19.0675,19.0746,19.0465,19.0535,363300.0
2012-06-21 11:50:00,27.15,27.18,27.13,27.14,928200.0,19.0535,19.0746,19.0395,19.0465,928200.0
2012-06-21 11:55:00,27.14,27.18,27.12,27.17,385100.0,19.0465,19.0746,19.0325,19.0675,385100.0
2012-06-21 12:00:00,27.18,27.18,27.12,27.15,408700.0,19.0746,19.0746,19.0325,19.0535,408700.0
2012-06-21 12:05:00,27.14,27.16,27.13,27.14,359700.0,19.0465,19.0605,19.0395,19.0465,359700.0
2012-06-21 12:10:00,27.13,27.16,27.12,27.12,256100.0,19.0395,19.0605,19.0325,19.0325,256100.0
2012-06-21 12:15:00,27.12,27.14,27.11,27.13,770600.0,19.0325,19.0465,19.0254,19.0395,770600.0
2012-06-21 12:20:00,27.13,27.15,27.08,27.09,512900.0,19.0395,19.0535,19.0044,19.0114,512900.0
2012-06-21 12:25:00,27.08,27.09,26.98,26.99,665100.0,19.0044,19.0114,18.9342,18.9412,665100.0
2012-06-21 12:30:00,27.0,27.03,26.96,26.96,547100.0,18.9482,18.9693,18.9202,18.9202,547100.0
2012-06-21 12:35:00,26.97,27.01,26.96,26.98,376900.0,18.9272,18.9553,18.9202,18.9342,376900.0
2012-06-21 12:40:00,26.98,26.99,26.95,26.96,490800.0,18.9342,18.9412,18.9132,18.9202,490800.0
2012-06-21 12:45:00,26.96,26.98,26.94,26.95,666900.0,18.9202,18.9342,18.9061,18.9132,666900.0
2012-06-21 12:50:00,26.95,26.96,26.91,26.91,571500.0,18.9132,18.9202,18.8851,18.8851,571500.0
2012-06-21 12:55:00,26.92,26.94,26.9,26.93,375400.0,18.8921,18.9061,18.8781,18.8991,375400.0
2012-06-21 13:00:00,26.94,26.95,26.93,26.94,581400.0,18.9061,18.9132,18.8991,18.9061,581400.0
2012-06-21 13:05:00,26.94,26.96,26.93,26.95,433900.0,18.9061,18.9202,18.8991,18.9132,433900.0
2012-06-21 13:10:00,26.96,26.99,26.93,26.93,392000.0,18.9202,18.9412,18.8991,18.8991,392000.0
2012-06-21 13:15:00,26.93,26.96,26.9,26.91,394400.0,18.8991,18.9202,18.8781,18.8851,394400.0
2012-06-21 13:20:00,26.9,26.97,26.9,26.92,371200.0,18.8781,18.9272,18.8781,18.8921,371200.0
2012-06-21 13:25:00,26.93,26.93,26.89,26.9,156000.0,18.8991,18.8991,18.871,18.8781,156000.0
2012-06-21 13:30:00,26.9,26.93,26.89,26.89,348200.0,18.8781,18.8991,18.871,18.871,348200.0
2012-06-21 13:35:00,26.89,26.91,26.82,26.82,662900.0,18.871,18.8851,18.8219,18.8219,662900.0
2012-06-21 13:40:00,26.82,26.83,26.78,26.8,675600.0,18.8219,18.8289,18.7938,18.8079,675600.0
2012-06-21 13:45:00,26.81,26.83,26.78,26.79,685100.0,18.8149,18.8289,18.7938,18.8009,685100.0
2012-06-21 13:50:00,26.8,26.83,26.79,26.83,400800.0,18.8079,18.8289,18.8009,18.8289,400800.0
2012-06-21 13:55:00,26.83,26.85,26.81,26.82,402600.0,18.8289,18.843,18.8149,18.8219,402600.0
2012-06-21 14:00:00,26.82,26.83,26.78,26.79,254500.0,18.8219,18.8289,18.7938,18.8009,254500.0
2012-06-21 14:05:00,26.78,26.81,26.78,26.8,282800.0,18.7938,18.8149,18.7938,18.8079,282800.0
2012-06-21 14:10:00,26.8,26.82,26.79,26.81,343300.0,18.8079,18.8219,18.8009,18.8149,343300.0
2012-06-21 14:15:00,26.81,26.82,26.8,26.8,170600.0,18.8149,18.8219,18.8079,18.8079,170600.0
2012-06-21 14:20:00,26.8,26.81,26.79,26.8,273300.0,18.8079,18.8149,18.8009,18.8079,273300.0
2012-06-21 14:25:00,26.8,26.84,26.79,26.84,249700.0,18.8079,18.836,18.8009,18.836,249700.0
2012-06-21 14:30:00,26.83,26.84,26.8,26.8,334500.0,18.8289,18.836,18.8079,18.8079,334500.0
2012-06-21 14:35:00,26.81,26.82,26.8,26.82,228000.0,18.8149,18.8219,18.8079,18.8219,228000.0
2012-06-21 14:40:00,26.81,26.86,26.81,26.83,439100.0,18.8149,18.85,18.8149,18.8289,439100.0
2012-06-21 14:45:00,26.84,26.85,26.8,26.85,595400.0,18.836,18.843,18.8079,18.843,595400.0
2012-06-21 14:50:00,26.85,26.88,26.83,26.84,867700.0,18.843,18.864,18.8289,18.836,867700.0
2012-06-21 14:55:00,26.83,26.85,26.81,26.84,335100.0,18.8289,18.843,18.8149,18.836,335100.0
2012-06-21 15:00:00,26.84,26.86,26.82,26.83,425000.0,18.836,18.85,18.8219,18.8289,425000.0
2012-06-21 15:05:00,26.83,26.84,26.8,26.84,478400.0,18.8289,18.836,18.8079,18.836,478400.0
2012-06-21 15:10:00,26.84,26.84,26.78,26.8,454000.0,18.836,18.836,18.7938,18.8079,454000.0
2012-06-21 15:15:00,26.8,26.81,26.71,26.71,851800.0,18.8079,18.8149,18.7447,18.7447,851800.0
2012-06-21 15:20:00,26.71,26.73,26.66,26.71,838400.0,18.7447,18.7588,18.7096,18.7447,838400.0
2012-06-21 15:25:00,26.71,26.73,26.69,26.73,527900.0,18.7447,18.7588,18.7307,18.7588,527900.0
2012-06-21 15:30:00,26.73,26.73,26.65,26.66,954700.0,18.7588,18.7588,18.7026,18.7096,954700.0
2012-06-21 15:35:00,26.66,26.77,26.66,26.72,1010100.0,18.7096,18.7868,18.7096,18.7517,1010100.0
2012-06-21 15:40:00,26.73,26.73,26.68,26.69,820600.0,18.7588,18.7588,18.7237,18.7307,820600.0
2012-06-21 15:45:00,26.7,26.7,26.61,26.63,946900.0,18.7377,18.7377,18.6745,18.6886,946900.0
2012-06-21 15:50:00,26.63,26.7,26.61,26.7,1881300.0,18.6886,18.7377,18.6745,18.7377,1881300.0
2012-06-21 15:55:00,26.7,26.73,26.68,26.71,3004300.0,18.7377,18.7588,18.7237,18.7447,3004300.0
2012-06-22 09:30:00,26.87,26.94,26.72,26.78,1290600.0,18.857,18.9061,18.7517,18.7938,1290600.0
2012-06-22 09:35:00,26.77,26.85,26.69,26.75,844400.0,18.7868,18.843,18.7307,18.7728,844400.0
2012-06-22 09:40:00,26.76,26.82,26.72,26.78,527400.0,18.7798,18.8219,18.7517,18.7938,527400.0
2012-06-22 09:45:00,26.79,26.79,26.67,26.75,519200.0,18.8009,18.8009,18.7167,18.7728,519200.0
2012-06-22 09:50:00,26.75,26.8,26.73,26.8,655900.0,18.7728,18.8079,18.7588,18.8079,655900.0
2012-06-22 09:55:00,26.79,26.88,26.78,26.87,480200.0,18.8009,18.864,18.7938,18.857,480200.0
2012-06-22 10:00:00,26.88,26.96,26.88,26.92,568800.0,18.864,18.9202,18.864,18.8921,568800.0
2012-06-22 10:05:00,26.92,26.92,26.82,26.84,636700.0,18.8921,18.8921,18.8219,18.836,636700.0
2012-06-22 10:10:00,26.83,26.89,26.82,26.84,429600.0,18.8289,18.871,18.8219,18.836,429600.0
2012-06-22 10:15:00,26.83,26.84,26.8,26.8,641700.0,18.8289,18.836,18.8079,18.8079,641700.0
2012-06-22 10:20:00,26.81,26.88,26.8,26.87,500800.0,18.8149,18.864,18.8079,18.857,500800.0
2012-06-22 10:25:00,26.88,26.88,26.79,26.79,416600.0,18.864,18.864,18.8009,18.8009,416600.0
2012-06-22 10:30:00,26.79,26.8,26.73,26.8,460400.0,18.8009,18.8079,18.7588,18.8079,460400.0
2012-06-22 10:35:00,26.8,26.83,26.79,26.82,353700.0,18.8079,18.8289,18.8009,18.8219,353700.0
2012-06-22 10:40:00,26.82,26.86,26.81,26.82,382500.0,18.8219,18.85,18.8149,18.8219,382500.0
2012-06-22 10:45:00,26.82,26.85,26.82,26.84,348800.0,18.8219,18.843,18.8219,18.836,348800.0
2012-06-22 10:50:00,26.85,26.87,26.82,26.84,367100.0,18.843,18.857,18.8219,18.836,367100.0
2012-06-22 10:55:00,26.84,26.86,26.81,26.86,225900.0,18.836,18.85,18.8149,18.85,225900.0
2012-06-22 11:00:00,26.85,26.89,26.84,26.88,398200.0,18.843,18.871,18.836,18.864,398200.0
2012-06-22 11:05:00,26.87,26.9,26.86,26.86,642900.0,18.857,18.8781,18.85,18.85,642900.0
2012-06-22 11:10:00,26.87,26.89,26.83,26.85,340700.0,18.857,18.871,18.8289,18.843,340700.0
2012-06-22 11:15:00,26.86,26.88,26.85,26.88,1038500.0,18.85,18.864,18.843,18.864,1038500.0
2012-06-22 11:20:00,26.88,26.88,26.84,26.84,370900.0,18.864,18.864,18.836,18.836,370900.0
2012-06-22 11:25:00,26.85,26.85,26.82,26.83,336500.0,18.843,18.843,18.8219,18.8289,336500.0
2012-06-22 11:30:00,26.84,26.86,26.83,26.85,214100.0,18.836,18.85,18.8289,18.843,214100.0
2012-06-22 11:35:00,26.84,26.86,26.82,26.85,303800.0,18.836,18.85,18.8219,18.843,303800.0
2012-06-22 11:40:00,26.85,26.88,26.84,26.87,221100.0,18.843,18.864,18.836,18.857,221100.0
2012-06-22 11:45:00,26.88,26.89,26.86,26.88,531000.0,18.864,18.871,18.85,18.864,531000.0
2012-06-22 11:50:00,26.89,26.89,26.87,26.88,594100.0,18.871,18.871,18.857,18.864,594100.0
2012-06-22 11:55:00,26.88,26.9,26.88,26.9,164400.0,18.864,18.8781,18.864,18.8781,164400.0
2012-06-22 12:00:00,26.9,26.91,26.85,26.85,458800.0,18.8781,18.8851,18.843,18.843,458800.0
2012-06-22 12:05:00,26.86,26.86,26.8,26.82,243400.0,18.85,18.85,18.8079,18.8219,243400.0
2012-06-22 12:10:00,26.82,26.85,26.8,26.82,324000.0,18.8219,18.843,18.8079,18.8219,324000.0
2012-06-22 12:15:00,26.83,26.83,26.77,26.8,359000.0,18.8289,18.8289,18.7868,18.8079,359000.0
2012-06-22 12:20:00,26.8,26.8,26.75,26.75,148900.0,18.8079,18.8079,18.7728,18.7728,148900.0
2012-06-22 12:25:00,26.75,26.8,26.75,26.79,153300.0,18.7728,18.8079,18.7728,18.8009,153300.0
2012-06-22 12:30:00,26.79,26.8,26.78,26.8,137500.0,18.8009,18.8079,18.7938,18.8079,137500.0
2012-06-22 12:35:00,26.8,26.84,26.79,26.84,229000.0,18.8079,18.836,18.8009,18.836,229000.0
2012-06-22 12:40:00,26.83,26.87,26.83,26.84,301800.0,18.8289,18.857,18.8289,18.836,301800.0
2012-06-22 12:45:00,26.84,26.85,26.82,26.85,177800.0,18.836,18.843,18.8219,18.843,177800.0
2012-06-22 12:50:00,26.85,26.87,26.84,26.86,151000.0,18.843,18.857,18.836,18.85,151000.0
2012-06-22 12:55:00,26.86,26.87,26.85,26.86,130400.0,18.85,18.857,18.843,18.85,130400.0
2012-06-22 13:00:00,26.87,26.87,26.83,26.83,298700.0,18.857,18.857,18.8289,18.8289,298700.0
2012-06-22 13:05:00,26.83,26.86,26.83,26.85,251500.0,18.8289,18.85,18.8289,18.843,251500.0
2012-06-22 13:10:00,26.85,26.86,26.83,26.84,124100.0,18.843,18.85,18.8289,18.836,124100.0
2012-06-22 13:15:00,26.83,26.85,26.83,26.83,144300.0,18.8289,18.843,18.8289,18.8289,144300.0
2012-06-22 13:20:00,26.84,26.84,26.79,26.8,222400.0,18.836,18.836,18.8009,18.8079,222400.0
2012-06-22 13:25:00,26.79,26.83,26.78,26.83,209400.0,18.8009,18.8289,18.7938,18.8289,209400.0
2012-06-22 13:30:00,26.83,26.84,26.82,26.83,178300.0,18.8289,18.836,18.8219,18.8289,178300.0
2012-06-22 13:35:00,26.83,26.84,26.82,26.84,183400.0,18.8289,18.836,18.8219,18.836,183400.0
2012-06-22 13:40:00,26.84,26.84,26.83,26.84,273400.0,18.836,18.836,18.8289,18.836,273400.0
2012-06-22 13:45:00,26.84,26.86,26.82,26.85,714600.0,18.836,18.85,18.8219,18.843,714600.0
2012-06-22 13:50:00,26.84,26.84,26.8,26.8,315500.0,18.836,18.836,18.8079,18.8079,315500.0
2012-06-22 13:55:00,26.81,26.83,26.8,26.82,215800.0,18.8149,18.8289,18.8079,18.8219,215800.0
2012-06-22 14:00:00,26.83,26.83,26.81,26.82,239600.0,18.8289,18.8289,18.8149,18.8219,239600.0
2012-06-22 14:05:00,26.82,26.82,26.81,26.82,133400.0,18.8219,18.8219,18.8149,18.8219,133400.0
2012-06-22 14:10:00,26.82,26.82,26.79,26.79,431800.0,18.8219,18.8219,18.8009,18.8009,431800.0
2012-06-22 14:15:00,26.79,26.8,26.78,26.78,512100.0,18.8009,18.8079,18.7938,18.7938,512100.0
2012-06-22 14:20:00,26.79,26.79,26.75,26.77,345500.0,18.8009,18.8009,18.7728,18.7868,345500.0
2012-06-22 14:25:00,26.77,26.79,26.76,26.79,274700.0,18.7868,18.8009,18.7798,18.8009,274700.0
2012-06-22 14:30:00,26.79,26.79,26.77,26.79,305200.0,18.8009,18.8009,18.7868,18.8009,305200.0
2012-06-22 14:35:00,26.79,26.79,26.78,26.79,126800.0,18.8009,18.8009,18.7938,18.8009,126800.0
2012-06-22 14:40:00,26.79,26.83,26.78,26.83,607500.0,18.8009,18.8289,18.7938,18.8289,607500.0
2012-06-22 14:45:00,26.83,26.85,26.82,26.85,526000.0,18.8289,18.843,18.8219,18.843,526000.0
2012-06-22 14:50:00,26.85,26.88,26.84,26.88,336400.0,18.843,18.864,18.836,18.864,336400.0
2012-06-22 14:55:00,26.88,26.89,26.87,26.89,496500.0,18.864,18.871,18.857,18.871,496500.0
2012-06-22 15:00:00,26.89,26.89,26.87,26.88,482800.0,18.871,18.871,18.857,18.864,482800.0
2012-06-22 15:05:00,26.88,26.88,26.85,26.87,366900.0,18.864,18.864,18.843,18.857,366900.0
2012-06-22 15:10:00,26.87,26.87,26.84,26.86,703200.0,18.857,18.857,18.836,18.85,703200.0
2012-06-22 15:15:00,26.86,26.86,26.84,26.85,252500.0,18.85,18.85,18.836,18.843,252500.0
2012-06-22 15:20:00,26.85,26.85,26.83,26.83,262000.0,18.843,18.843,18.8289,18.8289,262000.0
2012-06-22 15:25:00,26.84,26.86,26.83,26.86,354500.0,18.836,18.85,18.8289,18.85,354500.0
2012-06-22 15:30:00,26.86,26.89,26.85,26.87,792800.0,18.85,18.871,18.843,18.857,792800.0
2012-06-22 15:35:00,26.87,26.89,26.85,26.87,954400.0,18.857,18.871,18.843,18.857,954400.0
2012-06-22 15:40:00,26.87,26.9,26.86,26.89,872600.0,18.857,18.8781,18.85,18.871,872600.0
2012-06-22 15:45:00,26.89,26.93,26.88,26.91,1020600.0,18.871,18.8991,18.864,18.8851,1020600.0
2012-06-22 15:50:00,26.9,26.96,26.89,26.93,2093600.0,18.8781,18.9202,18.871,18.8991,2093600.0
2012-06-22 15:55:00,26.92,26.95,26.89,26.95,2723700.0,18.8921,18.9132,18.871,18.9132,2723700.0
2012-06-25 09:30:00,26.61,26.65,26.5,26.57,1014000.0,18.6745,18.7026,18.5973,18.6465,1014000.0
2012-06-25 09:35:00,26.57,26.58,26.45,26.49,850400.0,18.6465,18.6535,18.5623,18.5903,850400.0
2012-06-25 09:40:00,26.48,26.49,26.46,26.48,383100.0,18.5833,18.5903,18.5693,18.5833,383100.0
2012-06-25 09:45:00,26.47,26.51,26.45,26.5,473100.0,18.5763,18.6044,18.5623,18.5973,473100.0
2012-06-25 09:50:00,26.5,26.5,26.42,26.42,459400.0,18.5973,18.5973,18.5412,18.5412,459400.0
2012-06-25 09:55:00,26.43,26.49,26.4,26.48,496500.0,18.5482,18.5903,18.5272,18.5833,496500.0
2012-06-25 10:00:00,26.49,26.51,26.43,26.43,574600.0,18.5903,18.6044,18.5482,18.5482,574600.0
2012-06-25 10:05:00,26.43,26.46,26.4,26.42,295000.0,18.5482,18.5693,18.5272,18.5412,295000.0
2012-06-25 10:10:00,26.41,26.42,26.32,26.35,528400.0,18.5342,18.5412,18.471,18.4921,528400.0
2012-06-25 10:15:00,26.36,26.36,26.23,26.26,830000.0,18.4991,18.4991,18.4079,18.4289,830000.0
2012-06-25 10:20:00,26.26,26.27,26.2,26.21,479200.0,18.4289,18.4359,18.3868,18.3938,479200.0
2012-06-25 10:25:00,26.21,26.27,26.21,26.23,733900.0,18.3938,18.4359,18.3938,18.4079,733900.0
2012-06-25 10:30:00,26.23,26.26,26.2,26.2,699500.0,18.4079,18.4289,18.3868,18.3868,699500.0
2012-06-25 10:35:00,26.21,26.25,26.2,26.24,482300.0,18.3938,18.4219,18.3868,18.4149,482300.0
2012-06-25 10:40:00,26.24,26.24,26.18,26.19,460200.0,18.4149,18.4149,18.3728,18.3798,460200.0
2012-06-25 10:45:00,26.19,26.25,26.18,26.23,502300.0,18.3798,18.4219,18.3728,18.4079,502300.0
2012-06-25 10:50:00,26.24,26.31,26.23,26.3,620800.0,18.4149,18.464,18.4079,18.457,620800.0
2012-06-25 10:55:00,26.29,26.33,26.29,26.32,485200.0,18.45,18.478,18.45,18.471,485200.0
2012-06-25 11:00:00,26.32,26.33,26.3,26.3,382700.0,18.471,18.478,18.457,18.457,382700.0
2012-06-25 11:05:00,26.3,26.34,26.26,26.32,850300.0,18.457,18.4851,18.4289,18.471,850300.0
2012-06-25 11:10:00,26.32,26.32,26.28,26.29,721500.0,18.471,18.471,18.443,18.45,721500.0
2012-06-25 11:15:00,26.29,26.3,26.26,26.29,845900.0,18.45,18.457,18.4289,18.45,845900.0
2012-06-25 11:20:00,26.28,26.31,26.28,26.3,199600.0,18.443,18.464,18.443,18.457,199600.0
2012-06-25 11:25:00,26.29,26.3,26.26,26.27,259600.0,18.45,18.457,18.4289,18.4359,259600.0
2012-06-25 11:30:00,26.27,26.28,26.22,26.22,381800.0,18.4359,18.443,18.4008,18.4008,381800.0
2012-06-25 11:35:00,26.22,26.22,26.18,26.19,547100.0,18.4008,18.4008,18.3728,18.3798,547100.0
2012-06-25 11:40:00,26.19,26.22,26.18,26.22,345800.0,18.3798,18.4008,18.3728,18.4008,345800.0
2012-06-25 11:45:00,26.21,26.25,26.21,26.21,287000.0,18.3938,18.4219,18.3938,18.3938,287000.0
2012-06-25 11:50:00,26.21,26.23,26.18,26.2,393600.0,18.3938,18.4079,18.3728,18.3868,393600.0
2012-06-25 11:55:00,26.19,26.2,26.15,26.16,321200.0,18.3798,18.3868,18.3517,18.3587,321200.0
2012-06-25 12:00:00,26.15,26.18,26.14,26.16,261800.0,18.3517,18.3728,18.3447,18.3587,261800.0
2012-06-25 12:05:00,26.16,26.19,26.15,26.18,226700.0,18.3587,18.3798,18.3517,18.3728,226700.0
2012-06-25 12:10:00,26.17,26.2,26.17,26.17,351300.0,18.3658,18.3868,18.3658,18.3658,351300.0
2012-06-25 12:15:00,26.18,26.21,26.17,26.21,449400.0,18.3728,18.3938,18.3658,18.3938,449400.0
2012-06-25 12:20:00,26.21,26.26,26.21,26.23,429300.0,18.3938,18.4289,18.3938,18.4079,429300.0
2012-06-25 12:25:00,26.24,26.24,26.19,26.2,272100.0,18.4149,18.4149,18.3798,18.3868,272100.0
2012-06-25 12:30:00,26.19,26.21,26.17,26.18,201200.0,18.3798,18.3938,18.3658,18.3728,201200.0
2012-06-25 12:35:00,26.19,26.19,26.14,26.15,268100.0,18.3798,18.3798,18.3447,18.3517,268100.0
2012-06-25 12:40:00,26.14,26.19,26.14,26.17,321600.0,18.3447,18.3798,18.3447,18.3658,321600.0
2012-06-25 12:45:00,26.17,26.18,26.14,26.16,164800.0,18.3658,18.3728,18.3447,18.3587,164800.0
2012-06-25 12:50:00,26.16,26.17,26.13,26.14,259500.0,18.3587,18.3658,18.3377,18.3447,259500.0
2012-06-25 12:55:00,26.14,26.15,26.09,26.1,502800.0,18.3447,18.3517,18.3096,18.3166,502800.0
2012-06-25 13:00:00,26.11,26.11,26.05,26.07,297200.0,18.3237,18.3237,18.2815,18.2956,297200.0
2012-06-25 13:05:00,26.07,26.12,26.06,26.1,441400.0,18.2956,18.3307,18.2886,18.3166,441400.0
2012-06-25 13:10:00,26.1,26.11,26.08,26.08,182000.0,18.3166,18.3237,18.3026,18.3026,182000.0
2012-06-25 13:15:00,26.09,26.12,26.06,26.1,648300.0,18.3096,18.3307,18.2886,18.3166,648300.0
2012-06-25 13:20:00,26.1,26.13,26.1,26.12,161300.0,18.3166,18.3377,18.3166,18.3307,161300.0
2012-06-25 13:25:00,26.13,26.15,26.12,26.15,178000.0,18.3377,18.3517,18.3307,18.3517,178000.0
2012-06-25 13:30:00,26.14,26.2,26.14,26.16,569600.0,18.3447,18.3868,18.3447,18.3587,569600.0
2012-06-25 13:35:00,26.16,26.17,26.14,26.14,193200.0,18.3587,18.3658,18.3447,18.3447,193200.0
2012-06-25 13:40:00,26.15,26.15,26.11,26.11,269500.0,18.3517,18.3517,18.3237,18.3237,269500.0
2012-06-25 13:45:00,26.12,26.12,26.1,26.11,223600.0,18.3307,18.3307,18.3166,18.3237,223600.0
2012-06-25 13:50:00,26.11,26.12,26.06,26.06,235800.0,18.3237,18.3307,18.2886,18.2886,235800.0
2012-06-25 13:55:00,26.06,26.1,26.06,26.1,274700.0,18.2886,18.3166,18.2886,18.3166,274700.0
2012-06-25 14:00:00,26.1,26.1,26.06,26.06,397500.0,18.3166,18.3166,18.2886,18.2886,397500.0
2012-06-25 14:05:00,26.07,26.07,26.04,26.04,279300.0,18.2956,18.2956,18.2745,18.2745,279300.0
2012-06-25 14:10:00,26.04,26.06,26.04,26.06,349000.0,18.2745,18.2886,18.2745,18.2886,349000.0
2012-06-25 14:15:00,26.06,26.06,26.03,26.05,694900.0,18.2886,18.2886,18.2675,18.2815,694900.0
2012-06-25 14:20:00,26.05,26.05,26.0,26.0,661400.0,18.2815,18.2815,18.2465,18.2465,661400.0
2012-06-25 14:25:00,26.01,26.01,25.94,25.94,778900.0,18.2535,18.2535,18.2043,18.2043,778900.0
2012-06-25 14:30:00,25.95,25.96,25.9,25.92,989200.0,18.2114,18.2184,18.1763,18.1903,989200.0
2012-06-25 14:35:00,25.92,25.97,25.88,25.96,849500.0,18.1903,18.2254,18.1622,18.2184,849500.0
2012-06-25 14:40:00,25.96,25.97,25.9,25.91,399200.0,18.2184,18.2254,18.1763,18.1833,399200.0
2012-06-25 14:45:00,25.91,25.95,25.89,25.93,687300.0,18.1833,18.2114,18.1693,18.1973,687300.0
2012-06-25 14:50:00,25.93,25.97,25.92,25.96,466200.0,18.1973,18.2254,18.1903,18.2184,466200.0
2012-06-25 14:55:00,25.96,25.97,25.94,25.96,318800.0,18.2184,18.2254,18.2043,18.2184,318800.0
2012-06-25 15:00:00,25.96,25.97,25.95,25.96,343700.0,18.2184,18.2254,18.2114,18.2184,343700.0
2012-06-25 15:05:00,25.96,26.01,25.94,26.0,995400.0,18.2184,18.2535,18.2043,18.2465,995400.0
2012-06-25 15:10:00,25.99,26.06,25.99,26.05,578800.0,18.2394,18.2886,18.2394,18.2815,578800.0
2012-06-25 15:15:00,26.05,26.08,26.03,26.07,591900.0,18.2815,18.3026,18.2675,18.2956,591900.0
2012-06-25 15:20:00,26.08,26.08,26.03,26.06,448800.0,18.3026,18.3026,18.2675,18.2886,448800.0
2012-06-25 15:25:00,26.06,26.1,26.05,26.06,648300.0,18.2886,18.3166,18.2815,18.2886,648300.0
2012-06-25 15:30:00,26.06,26.07,26.03,26.04,369100.0,18.2886,18.2956,18.2675,18.2745,369100.0
2012-06-25 15:35:00,26.03,26.09,26.03,26.09,399900.0,18.2675,18.3096,18.2675,18.3096,399900.0
2012-06-25 15:40:00,26.09,26.13,26.04,26.06,618800.0,18.3096,18.3377,18.2745,18.2886,618800.0
2012-06-25 15:45:00,26.05,26.09,26.02,26.06,841300.0,18.2815,18.3096,18.2605,18.2886,841300.0
2012-06-25 15:50:00,26.06,26.07,26.0,26.03,948300.0,18.2886,18.2956,18.2465,18.2675,948300.0
2012-06-25 15:55:00,26.03,26.06,26.02,26.04,2083800.0,18.2675,18.2886,18.2605,18.2745,2083800.0
2012-06-26 09:30:00,26.16,26.2,25.94,25.97,899600.0,18.3587,18.3868,18.2043,18.2254,899600.0
2012-06-26 09:35:00,25.97,26.05,25.91,26.04,661800.0,18.2254,18.2815,18.1833,18.2745,661800.0
2012-06-26 09:40:00,26.04,26.08,25.96,25.96,1039800.0,18.2745,18.3026,18.2184,18.2184,1039800.0
2012-06-26 09:45:00,25.96,25.97,25.89,25.9,577600.0,18.2184,18.2254,18.1693,18.1763,577600.0
2012-06-26 09:50:00,25.89,25.89,25.8,25.85,786700.0,18.1693,18.1693,18.1061,18.1412,786700.0
2012-06-26 09:55:00,25.85,25.87,25.78,25.83,880500.0,18.1412,18.1552,18.0921,18.1271,880500.0
2012-06-26 10:00:00,25.83,25.95,25.8,25.93,424600.0,18.1271,18.2114,18.1061,18.1973,424600.0
2012-06-26 10:05:00,25.94,26.0,25.93,25.96,546100.0,18.2043,18.2465,18.1973,18.2184,546100.0
2012-06-26 10:10:00,25.96,25.97,25.87,25.87,365800.0,18.2184,18.2254,18.1552,18.1552,365800.0
2012-06-26 10:15:00,25.87,25.89,25.82,25.83,367900.0,18.1552,18.1693,18.1201,18.1271,367900.0
2012-06-26 10:20:00,25.82,25.83,25.76,25.77,505700.0,18.1201,18.1271,18.078,18.085,505700.0
2012-06-26 10:25:00,25.77,25.82,25.76,25.82,675500.0,18.085,18.1201,18.078,18.1201,675500.0
2012-06-26 10:30:00,25.81,25.91,25.81,25.91,639200.0,18.1131,18.1833,18.1131,18.1833,639200.0
2012-06-26 10:35:00,25.91,25.95,25.89,25.92,613800.0,18.1833,18.2114,18.1693,18.1903,613800.0
2012-06-26 10:40:00,25.92,25.92,25.87,25.87,365200.0,18.1903,18.1903,18.1552,18.1552,365200.0
2012-06-26 10:45:00,25.88,25.88,25.82,25.83,218300.0,18.1622,18.1622,18.1201,18.1271,218300.0
2012-06-26 10:50:00,25.83,25.9,25.8,25.89,414500.0,18.1271,18.1763,18.1061,18.1693,414500.0
2012-06-26 10:55:00,25.88,25.92,25.86,25.86,255400.0,18.1622,18.1903,18.1482,18.1482,255400.0
2012-06-26 11:00:00,25.87,25.93,25.86,25.86,229200.0,18.1552,18.1973,18.1482,18.1482,229200.0
2012-06-26 11:05:00,25.86,25.87,25.75,25.78,621100.0,18.1482,18.1552,18.071,18.0921,621100.0
2012-06-26 11:10:00,25.78,25.81,25.74,25.8,516400.0,18.0921,18.1131,18.064,18.1061,516400.0
2012-06-26 11:15:00,25.8,25.83,25.77,25.82,285200.0,18.1061,18.1271,18.085,18.1201,285200.0
2012-06-26 11:20:00,25.82,25.88,25.79,25.86,405600.0,18.1201,18.1622,18.0991,18.1482,405600.0
2012-06-26 11:25:00,25.86,25.88,25.85,25.85,178700.0,18.1482,18.1622,18.1412,18.1412,178700.0
2012-06-26 11:30:00,25.85,25.93,25.84,25.88,433000.0,18.1412,18.1973,18.1342,18.1622,433000.0
2012-06-26 11:35:00,25.88,25.9,25.87,25.88,349500.0,18.1622,18.1763,18.1552,18.1622,349500.0
2012-06-26 11:40:00,25.88,25.9,25.86,25.89,199700.0,18.1622,18.1763,18.1482,18.1693,199700.0
2012-06-26 11:45:00,25.89,25.94,25.87,25.93,129000.0,18.1693,18.2043,18.1552,18.1973,129000.0
2012-06-26 11:50:00,25.94,26.0,25.93,25.98,437100.0,18.2043,18.2465,18.1973,18.2324,437100.0
2012-06-26 11:55:00,25.97,25.99,25.96,25.99,258300.0,18.2254,18.2394,18.2184,18.2394,258300.0
2012-06-26 12:00:00,25.98,26.0,25.95,25.97,214200.0,18.2324,18.2465,18.2114,18.2254,214200.0
2012-06-26 12:05:00,25.97,26.03,25.97,25.99,349100.0,18.2254,18.2675,18.2254,18.2394,349100.0
2012-06-26 12:10:00,25.99,26.01,25.97,25.97,262200.0,18.2394,18.2535,18.2254,18.2254,262200.0
2012-06-26 12:15:00,25.96,25.98,25.96,25.96,163500.0,18.2184,18.2324,18.2184,18.2184,163500.0
2012-06-26 12:20:00,25.96,25.96,25.93,25.95,177000.0,18.2184,18.2184,18.1973,18.2114,177000.0
2012-06-26 12:25:00,25.95,25.95,25.89,25.9,502600.0,18.2114,18.2114,18.1693,18.1763,502600.0
2012-06-26 12:30:00,25.9,25.96,25.9,25.96,399400.0,18.1763,18.2184,18.1763,18.2184,399400.0
2012-06-26 12:35:00,25.96,25.98,25.95,25.96,202000.0,18.2184,18.2324,18.2114,18.2184,202000.0
2012-06-26 12:40:00,25.96,26.05,25.95,26.05,365100.0,18.2184,18.2815,18.2114,18.2815,365100.0
2012-06-26 12:45:00,26.05,26.08,26.03,26.06,564800.0,18.2815,18.3026,18.2675,18.2886,564800.0
2012-06-26 12:50:00,26.05,26.12,26.05,26.1,505000.0,18.2815,18.3307,18.2815,18.3166,505000.0
2012-06-26 12:55:00,26.1,26.11,26.08,26.11,316700.0,18.3166,18.3237,18.3026,18.3237,316700.0
2012-06-26 13:00:00,26.11,26.11,26.06,26.07,254900.0,18.3237,18.3237,18.2886,18.2956,254900.0
2012-06-26 13:05:00,26.07,26.07,26.03,26.05,398000.0,18.2956,18.2956,18.2675,18.2815,398000.0
2012-06-26 13:10:00,26.05,26.08,26.03,26.05,313600.0,18.2815,18.3026,18.2675,18.2815,313600.0
2012-06-26 13:15:00,26.05,26.06,26.05,26.05,142300.0,18.2815,18.2886,18.2815,18.2815,142300.0
2012-06-26 13:20:00,26.05,26.07,26.04,26.05,346100.0,18.2815,18.2956,18.2745,18.2815,346100.0
2012-06-26 13:25:00,26.05,26.08,26.04,26.04,283500.0,18.2815,18.3026,18.2745,18.2745,283500.0
2012-06-26 13:30:00,26.05,26.05,25.98,25.99,328600.0,18.2815,18.2815,18.2324,18.2394,328600.0
2012-06-26 13:35:00,26.0,26.07,25.99,26.07,242600.0,18.2465,18.2956,18.2394,18.2956,242600.0
2012-06-26 13:40:00,26.07,26.08,26.06,26.06,78900.0,18.2956,18.3026,18.2886,18.2886,78900.0
2012-06-26 13:45:00,26.07,26.08,26.02,26.04,209800.0,18.2956,18.3026,18.2605,18.2745,209800.0
2012-06-26 13:50:00,26.05,26.07,26.04,26.05,76000.0,18.2815,18.2956,18.2745,18.2815,76000.0
2012-06-26 13:55:00,26.05,26.06,26.03,26.05,137000.0,18.2815,18.2886,18.2675,18.2815,137000.0
2012-06-26 14:00:00,26.06,26.11,26.05,26.08,280300.0,18.2886,18.3237,18.2815,18.3026,280300.0
2012-06-26 14:05:00,26.07,26.11,26.07,26.11,175200.0,18.2956,18.3237,18.2956,18.3237,175200.0
2012-06-26 14:10:00,26.11,26.21,26.11,26.18,694800.0,18.3237,18.3938,18.3237,18.3728,694800.0
2012-06-26 14:15:00,26.19,26.25,26.16,26.22,1099500.0,18.3798,18.4219,18.3587,18.4008,1099500.0
2012-06-26 14:20:00,26.22,26.28,26.21,26.22,518700.0,18.4008,18.443,18.3938,18.4008,518700.0
2012-06-26 14:25:00,26.22,26.23,26.16,26.16,267600.0,18.4008,18.4079,18.3587,18.3587,267600.0
2012-06-26 14:30:00,26.16,26.17,26.12,26.14,260800.0,18.3587,18.3658,18.3307,18.3447,260800.0
2012-06-26 14:35:00,26.15,26.15,26.1,26.12,188000.0,18.3517,18.3517,18.3166,18.3307,188000.0
2012-06-26 14:40:00,26.12,26.15,26.09,26.1,285400.0,18.3307,18.3517,18.3096,18.3166,285400.0
2012-06-26 14:45:00,26.1,26.11,26.06,26.06,321900.0,18.3166,18.3237,18.2886,18.2886,321900.0
2012-06-26 14:50:00,26.06,26.07,26.02,26.05,459300.0,18.2886,18.2956,18.2605,18.2815,459300.0
2012-06-26 14:55:00,26.05,26.09,26.03,26.08,361500.0,18.2815,18.3096,18.2675,18.3026,361500.0
2012-06-26 15:00:00,26.09,26.11,26.08,26.1,470900.0,18.3096,18.3237,18.3026,18.3166,470900.0
2012-06-26 15:05:00,26.11,26.12,26.09,26.11,425700.0,18.3237,18.3307,18.3096,18.3237,425700.0
2012-06-26 15:10:00,26.1,26.13,26.1,26.1,503100.0,18.3166,18.3377,18.3166,18.3166,503100.0
2012-06-26 15:15:00,26.1,26.12,26.08,26.1,563100.0,18.3166,18.3307,18.3026,18.3166,563100.0
2012-06-26 15:20:00,26.1,26.11,26.1,26.11,105500.0,18.3166,18.3237,18.3166,18.3237,105500.0
2012-06-26 15:25:00,26.11,26.11,26.05,26.06,300400.0,18.3237,18.3237,18.2815,18.2886,300400.0
2012-06-26 15:30:00,26.06,26.07,26.03,26.07,402600.0,18.2886,18.2956,18.2675,18.2956,402600.0
2012-06-26 15:35:00,26.07,26.12,26.06,26.1,492300.0,18.2956,18.3307,18.2886,18.3166,492300.0
2012-06-26 15:40:00,26.1,26.1,25.9,26.1,483100.0,18.3166,18.3166,18.1763,18.3166,483100.0
2012-06-26 15:45:00,26.1,26.1,26.06,26.09,562300.0,18.3166,18.3166,18.2886,18.3096,562300.0
2012-06-26 15:50:00,26.08,26.08,26.04,26.07,697400.0,18.3026,18.3026,18.2745,18.2956,697400.0
2012-06-26 15:55:00,26.07,26.07,26.0,26.0,1249100.0,18.2956,18.2956,18.2465,18.2465,1249100.0
2012-06-27 09:30:00,26.11,26.23,26.07,26.14,1065800.0,18.3237,18.4079,18.2956,18.3447,1065800.0
2012-06-27 09:35:00,26.14,26.19,26.11,26.17,459100.0,18.3447,18.3798,18.3237,18.3658,459100.0
2012-06-27 09:40:00,26.17,26.19,26.12,26.19,236500.0,18.3658,18.3798,18.3307,18.3798,236500.0
2012-06-27 09:45:00,26.18,26.19,26.1,26.13,259800.0,18.3728,18.3798,18.3166,18.3377,259800.0
2012-06-27 09:50:00,26.13,26.13,26.06,26.08,543900.0,18.3377,18.3377,18.2886,18.3026,543900.0
2012-06-27 09:55:00,26.08,26.19,26.08,26.18,658000.0,18.3026,18.3798,18.3026,18.3728,658000.0
2012-06-27 10:00:00,26.19,26.21,26.13,26.19,461100.0,18.3798,18.3938,18.3377,18.3798,461100.0
2012-06-27 10:05:00,26.19,26.28,26.19,26.26,568900.0,18.3798,18.443,18.3798,18.4289,568900.0
2012-06-27 10:10:00,26.27,26.34,26.26,26.26,544900.0,18.4359,18.4851,18.4289,18.4289,544900.0
2012-06-27 10:15:00,26.26,26.29,26.22,26.28,352500.0,18.4289,18.45,18.4008,18.443,352500.0
2012-06-27 10:20:00,26.27,26.29,26.22,26.22,243000.0,18.4359,18.45,18.4008,18.4008,243000.0
2012-06-27 10:25:00,26.22,26.26,26.22,26.25,210300.0,18.4008,18.4289,18.4008,18.4219,210300.0
2012-06-27 10:30:00,26.25,26.3,26.22,26.25,337100.0,18.4219,18.457,18.4008,18.4219,337100.0
2012-06-27 10:35:00,26.25,26.28,26.23,26.27,203200.0,18.4219,18.443,18.4079,18.4359,203200.0
2012-06-27 10:40:00,26.27,26.3,26.24,26.29,406000.0,18.4359,18.457,18.4149,18.45,406000.0
2012-06-27 10:45:00,26.29,26.3,26.26,26.28,397300.0,18.45,18.457,18.4289,18.443,397300.0
2012-06-27 10:50:00,26.28,26.29,26.25,26.26,285100.0,18.443,18.45,18.4219,18.4289,285100.0
2012-06-27 10:55:00,26.26,26.3,26.22,26.28,323100.0,18.4289,18.457,18.4008,18.443,323100.0
2012-06-27 11:00:00,26.28,26.31,26.27,26.3,229100.0,18.443,18.464,18.4359,18.457,229100.0
2012-06-27 11:05:00,26.3,26.31,26.26,26.26,787600.0,18.457,18.464,18.4289,18.4289,787600.0
2012-06-27 11:10:00,26.26,26.27,26.23,26.24,273900.0,18.4289,18.4359,18.4079,18.4149,273900.0
2012-06-27 11:15:00,26.23,26.26,26.22,26.24,240200.0,18.4079,18.4289,18.4008,18.4149,240200.0
2012-06-27 11:20:00,26.24,26.26,26.23,26.24,158400.0,18.4149,18.4289,18.4079,18.4149,158400.0
2012-06-27 11:25:00,26.24,26.24,26.19,26.23,346600.0,18.4149,18.4149,18.3798,18.4079,346600.0
2012-06-27 11:30:00,26.23,26.25,26.23,26.25,179600.0,18.4079,18.4219,18.4079,18.4219,179600.0
2012-06-27 11:35:00,26.24,26.27,26.23,26.25,359600.0,18.4149,18.4359,18.4079,18.4219,359600.0
2012-06-27 11:40:00,26.25,26.27,26.24,26.26,306500.0,18.4219,18.4359,18.4149,18.4289,306500.0
2012-06-27 11:45:00,26.26,26.27,26.22,26.22,161400.0,18.4289,18.4359,18.4008,18.4008,161400.0
2012-06-27 11:50:00,26.22,26.24,26.22,26.23,109700.0,18.4008,18.4149,18.4008,18.4079,109700.0
2012-06-27 11:55:00,26.23,26.25,26.23,26.24,164400.0,18.4079,18.4219,18.4079,18.4149,164400.0
2012-06-27 12:00:00,26.24,26.25,26.24,26.24,88700.0,18.4149,18.4219,18.4149,18.4149,88700.0
2012-06-27 12:05:00,26.25,26.26,26.22,26.23,427700.0,18.4219,18.4289,18.4008,18.4079,427700.0
2012-06-27 12:10:00,26.22,26.24,26.22,26.22,108500.0,18.4008,18.4149,18.4008,18.4008,108500.0
2012-06-27 12:15:00,26.22,26.23,26.19,26.2,187300.0,18.4008,18.4079,18.3798,18.3868,187300.0
2012-06-27 12:20:00,26.2,26.21,26.19,26.2,90200.0,18.3868,18.3938,18.3798,18.3868,90200.0
2012-06-27 12:25:00,26.21,26.25,26.2,26.22,294800.0,18.3938,18.4219,18.3868,18.4008,294800.0
2012-06-27 12:30:00,26.22,26.23,26.19,26.2,232500.0,18.4008,18.4079,18.3798,18.3868,232500.0
2012-06-27 12:35:00,26.2,26.23,26.19,26.22,81700.0,18.3868,18.4079,18.3798,18.4008,81700.0
2012-06-27 12:40:00,26.22,26.27,26.22,26.27,148100.0,18.4008,18.4359,18.4008,18.4359,148100.0
2012-06-27 12:45:00,26.27,26.28,26.25,26.26,248800.0,18.4359,18.443,18.4219,18.4289,248800.0
2012-06-27 12:50:00,26.25,26.26,26.24,26.24,120300.0,18.4219,18.4289,18.4149,18.4149,120300.0
2012-06-27 12:55:00,26.24,26.25,26.23,26.23,64000.0,18.4149,18.4219,18.4079,18.4079,64000.0
2012-06-27 13:00:00,26.24,26.26,26.23,26.26,360400.0,18.4149,18.4289,18.4079,18.4289,360400.0
2012-06-27 13:05:00,26.26,26.26,26.24,26.25,142400.0,18.4289,18.4289,18.4149,18.4219,142400.0
2012-06-27 13:10:00,26.25,26.26,26.23,26.24,135500.0,18.4219,18.4289,18.4079,18.4149,135500.0
2012-06-27 13:15:00,26.24,26.24,26.21,26.22,140500.0,18.4149,18.4149,18.3938,18.4008,140500.0
2012-06-27 13:20:00,26.23,26.24,26.22,26.22,64700.0,18.4079,18.4149,18.4008,18.4008,64700.0
2012-06-27 13:25:00,26.22,26.23,26.19,26.19,222200.0,18.4008,18.4079,18.3798,18.3798,222200.0
2012-06-27 13:30:00,26.19,26.2,26.17,26.17,232400.0,18.3798,18.3868,18.3658,18.3658,232400.0
2012-06-27 13:35:00,26.18,26.21,26.17,26.21,119500.0,18.3728,18.3938,18.3658,18.3938,119500.0
2012-06-27 13:40:00,26.21,26.21,26.16,26.18,310100.0,18.3938,18.3938,18.3587,18.3728,310100.0
2012-06-27 13:45:00,26.17,26.2,26.16,26.19,138900.0,18.3658,18.3868,18.3587,18.3798,138900.0
2012-06-27 13:50:00,26.19,26.2,26.1,26.12,395700.0,18.3798,18.3868,18.3166,18.3307,395700.0
2012-06-27 13:55:00,26.12,26.16,26.11,26.15,362200.0,18.3307,18.3587,18.3237,18.3517,362200.0
2012-06-27 14:00:00,26.15,26.17,26.15,26.15,86800.0,18.3517,18.3658,18.3517,18.3517,86800.0
2012-06-27 14:05:00,26.15,26.16,26.1,26.11,212200.0,18.3517,18.3587,18.3166,18.3237,212200.0
2012-06-27 14:10:00,26.11,26.13,26.1,26.1,154000.0,18.3237,18.3377,18.3166,18.3166,154000.0
2012-06-27 14:15:00,26.1,26.12,26.1,26.11,226000.0,18.3166,18.3307,18.3166,18.3237,226000.0
2012-06-27 14:20:00,26.12,26.14,26.11,26.12,114500.0,18.3307,18.3447,18.3237,18.3307,114500.0
2012-06-27 14:25:00,26.12,26.13,26.11,26.13,94300.0,18.3307,18.3377,18.3237,18.3377,94300.0
2012-06-27 14:30:00,26.13,26.16,26.11,26.16,155400.0,18.3377,18.3587,18.3237,18.3587,155400.0
2012-06-27 14:35:00,26.16,26.17,26.13,26.13,168600.0,18.3587,18.3658,18.3377,18.3377,168600.0
2012-06-27 14:40:00,26.13,26.14,26.12,26.14,139100.0,18.3377,18.3447,18.3307,18.3447,139100.0
2012-06-27 14:45:00,26.13,26.16,26.13,26.14,211800.0,18.3377,18.3587,18.3377,18.3447,211800.0
2012-06-27 14:50:00,26.15,26.19,26.14,26.17,230900.0,18.3517,18.3798,18.3447,18.3658,230900.0
2012-06-27 14:55:00,26.16,26.17,26.14,26.16,177700.0,18.3587,18.3658,18.3447,18.3587,177700.0
2012-06-27 15:00:00,26.16,26.17,26.15,26.15,191600.0,18.3587,18.3658,18.3517,18.3517,191600.0
2012-06-27 15:05:00,26.16,26.19,26.16,26.17,225900.0,18.3587,18.3798,18.3587,18.3658,225900.0
2012-06-27 15:10:00,26.17,26.23,26.17,26.21,299300.0,18.3658,18.4079,18.3658,18.3938,299300.0
2012-06-27 15:15:00,26.22,26.25,26.21,26.23,386500.0,18.4008,18.4219,18.3938,18.4079,386500.0
2012-06-27 15:20:00,26.23,26.25,26.23,26.23,226100.0,18.4079,18.4219,18.4079,18.4079,226100.0
2012-06-27 15:25:00,26.23,26.26,26.22,26.24,307300.0,18.4079,18.4289,18.4008,18.4149,307300.0
2012-06-27 15:30:00,26.24,26.24,26.23,26.24,181900.0,18.4149,18.4149,18.4079,18.4149,181900.0
2012-06-27 15:35:00,26.24,26.26,26.22,26.25,256200.0,18.4149,18.4289,18.4008,18.4219,256200.0
2012-06-27 15:40:00,26.25,26.29,26.24,26.26,348100.0,18.4219,18.45,18.4149,18.4289,348100.0
2012-06-27 15:45:00,26.26,26.26,26.2,26.21,561000.0,18.4289,18.4289,18.3868,18.3938,561000.0
2012-06-27 15:50:00,26.21,26.21,26.17,26.19,392800.0,18.3938,18.3938,18.3658,18.3798,392800.0
2012-06-27 15:55:00,26.19,26.23,26.18,26.22,982600.0,18.3798,18.4079,18.3728,18.4008,982600.0
2012-06-28 09:30:00,25.98,26.03,25.75,25.82,1703100.0,18.2324,18.2675,18.071,18.1201,1703100.0
2012-06-28 09:35:00,25.82,25.93,25.78,25.81,750400.0,18.1201,18.1973,18.0921,18.1131,750400.0
2012-06-28 09:40:00,25.81,25.86,25.78,25.78,665100.0,18.1131,18.1482,18.0921,18.0921,665100.0
2012-06-28 09:45:00,25.77,25.8,25.73,25.76,652900.0,18.085,18.1061,18.057,18.078,652900.0
2012-06-28 09:50:00,25.76,25.85,25.74,25.82,467100.0,18.078,18.1412,18.064,18.1201,467100.0
2012-06-28 09:55:00,25.83,25.85,25.81,25.84,514900.0,18.1271,18.1412,18.1131,18.1342,514900.0
2012-06-28 10:00:00,25.84,25.85,25.8,25.84,337500.0,18.1342,18.1412,18.1061,18.1342,337500.0
2012-06-28 10:05:00,25.83,25.86,25.74,25.8,716600.0,18.1271,18.1482,18.064,18.1061,716600.0
2012-06-28 10:10:00,25.8,25.84,25.74,25.74,487800.0,18.1061,18.1342,18.064,18.064,487800.0
2012-06-28 10:15:00,25.75,25.8,25.72,25.79,680700.0,18.071,18.1061,18.05,18.0991,680700.0
2012-06-28 10:20:00,25.79,25.81,25.77,25.79,284400.0,18.0991,18.1131,18.085,18.0991,284400.0
2012-06-28 10:25:00,25.79,25.79,25.69,25.69,568800.0,18.0991,18.0991,18.0289,18.0289,568800.0
2012-06-28 10:30:00,25.69,25.69,25.64,25.66,588800.0,18.0289,18.0289,17.9938,18.0078,588800.0
2012-06-28 10:35:00,25.67,25.67,25.54,25.58,1202400.0,18.0149,18.0149,17.9236,17.9517,1202400.0
2012-06-28 10:40:00,25.58,25.67,25.57,25.67,566200.0,17.9517,18.0149,17.9447,18.0149,566200.0
2012-06-28 10:45:00,25.67,25.67,25.58,25.58,664800.0,18.0149,18.0149,17.9517,17.9517,664800.0
2012-06-28 10:50:00,25.58,25.6,25.56,25.57,308000.0,17.9517,17.9657,17.9377,17.9447,308000.0
2012-06-28 10:55:00,25.57,25.58,25.54,25.58,349800.0,17.9447,17.9517,17.9236,17.9517,349800.0
2012-06-28 11:00:00,25.58,25.58,25.52,25.52,428400.0,17.9517,17.9517,17.9096,17.9096,428400.0
2012-06-28 11:05:00,25.52,25.58,25.5,25.55,707200.0,17.9096,17.9517,17.8956,17.9306,707200.0
2012-06-28 11:10:00,25.55,25.57,25.54,25.56,340000.0,17.9306,17.9447,17.9236,17.9377,340000.0
2012-06-28 11:15:00,25.55,25.57,25.51,25.55,412200.0,17.9306,17.9447,17.9026,17.9306,412200.0
2012-06-28 11:20:00,25.55,25.58,25.54,25.57,223000.0,17.9306,17.9517,17.9236,17.9447,223000.0
2012-06-28 11:25:00,25.57,25.6,25.56,25.57,479700.0,17.9447,17.9657,17.9377,17.9447,479700.0
2012-06-28 11:30:00,25.58,25.6,25.57,25.58,498100.0,17.9517,17.9657,17.9447,17.9517,498100.0
2012-06-28 11:35:00,25.58,25.62,25.57,25.6,245200.0,17.9517,17.9798,17.9447,17.9657,245200.0
2012-06-28 11:40:00,25.6,25.6,25.57,25.59,256100.0,17.9657,17.9657,17.9447,17.9587,256100.0
2012-06-28 11:45:00,25.58,25.59,25.57,25.57,147700.0,17.9517,17.9587,17.9447,17.9447,147700.0
2012-06-28 11:50:00,25.57,25.58,25.56,25.57,227900.0,17.9447,17.9517,17.9377,17.9447,227900.0
2012-06-28 11:55:00,25.58,25.58,25.56,25.58,98500.0,17.9517,17.9517,17.9377,17.9517,98500.0
2012-06-28 12:00:00,25.57,25.59,25.57,25.59,90100.0,17.9447,17.9587,17.9447,17.9587,90100.0
2012-06-28 12:05:00,25.59,25.63,25.58,25.63,308500.0,17.9587,17.9868,17.9517,17.9868,308500.0
2012-06-28 12:10:00,25.63,25.65,25.62,25.65,190900.0,17.9868,18.0008,17.9798,18.0008,190900.0
2012-06-28 12:15:00,25.65,25.66,25.63,25.64,700900.0,18.0008,18.0078,17.9868,17.9938,700900.0
2012-06-28 12:20:00,25.64,25.69,25.61,25.63,489200.0,17.9938,18.0289,17.9728,17.9868,489200.0
2012-06-28 12:25:00,25.63,25.66,25.62,25.66,77400.0,17.9868,18.0078,17.9798,18.0078,77400.0
2012-06-28 12:30:00,25.66,25.66,25.61,25.61,199400.0,18.0078,18.0078,17.9728,17.9728,199400.0
2012-06-28 12:35:00,25.61,25.63,25.6,25.63,130900.0,17.9728,17.9868,17.9657,17.9868,130900.0
2012-06-28 12:40:00,25.63,25.65,25.61,25.65,257900.0,17.9868,18.0008,17.9728,18.0008,257900.0
2012-06-28 12:45:00,25.65,25.65,25.63,25.64,114300.0,18.0008,18.0008,17.9868,17.9938,114300.0
2012-06-28 12:50:00,25.63,25.71,25.63,25.7,330800.0,17.9868,18.0429,17.9868,18.0359,330800.0
2012-06-28 12:55:00,25.71,25.71,25.68,25.68,278300.0,18.0429,18.0429,18.0219,18.0219,278300.0
2012-06-28 13:00:00,25.68,25.69,25.64,25.68,382200.0,18.0219,18.0289,17.9938,18.0219,382200.0
2012-06-28 13:05:00,25.68,25.72,25.67,25.71,148100.0,18.0219,18.05,18.0149,18.0429,148100.0
2012-06-28 13:10:00,25.7,25.7,25.65,25.66,189700.0,18.0359,18.0359,18.0008,18.0078,189700.0
2012-06-28 13:15:00,25.66,25.7,25.64,25.68,258800.0,18.0078,18.0359,17.9938,18.0219,258800.0
2012-06-28 13:20:00,25.69,25.69,25.67,25.67,214600.0,18.0289,18.0289,18.0149,18.0149,214600.0
2012-06-28 13:25:00,25.68,25.72,25.66,25.71,222400.0,18.0219,18.05,18.0078,18.0429,222400.0
2012-06-28 13:30:00,25.71,25.71,25.65,25.66,132600.0,18.0429,18.0429,18.0008,18.0078,132600.0
2012-06-28 13:35:00,25.66,25.67,25.64,25.67,149900.0,18.0078,18.0149,17.9938,18.0149,149900.0
2012-06-28 13:40:00,25.67,25.67,25.64,25.66,289900.0,18.0149,18.0149,17.9938,18.0078,289900.0
2012-06-28 13:45:00,25.66,25.66,25.63,25.64,185300.0,18.0078,18.0078,17.9868,17.9938,185300.0
2012-06-28 13:50:00,25.64,25.64,25.61,25.61,415600.0,17.9938,17.9938,17.9728,17.9728,415600.0
2012-06-28 13:55:00,25.62,25.66,25.61,25.66,231300.0,17.9798,18.0078,17.9728,18.0078,231300.0
2012-06-28 14:00:00,25.66,25.68,25.63,25.64,470100.0,18.0078,18.0219,17.9868,17.9938,470100.0
2012-06-28 14:05:00,25.63,25.64,25.57,25.58,304200.0,17.9868,17.9938,17.9447,17.9517,304200.0
2012-06-28 14:10:00,25.58,25.58,25.5,25.5,1344100.0,17.9517,17.9517,17.8956,17.8956,1344100.0
2012-06-28 14:15:00,25.5,25.51,25.46,25.51,688200.0,17.8956,17.9026,17.8675,17.9026,688200.0
2012-06-28 14:20:00,25.51,25.52,25.47,25.49,319000.0,17.9026,17.9096,17.8745,17.8885,319000.0
2012-06-28 14:25:00,25.48,25.49,25.47,25.48,268600.0,17.8815,17.8885,17.8745,17.8815,268600.0
2012-06-28 14:30:00,25.47,25.48,25.45,25.48,711900.0,17.8745,17.8815,17.8605,17.8815,711900.0
2012-06-28 14:35:00,25.48,25.5,25.46,25.47,460300.0,17.8815,17.8956,17.8675,17.8745,460300.0
2012-06-28 14:40:00,25.47,25.54,25.46,25.54,351100.0,17.8745,17.9236,17.8675,17.9236,351100.0
2012-06-28 14:45:00,25.54,25.56,25.53,25.55,165900.0,17.9236,17.9377,17.9166,17.9306,165900.0
2012-06-28 14:50:00,25.56,25.57,25.54,25.57,152700.0,17.9377,17.9447,17.9236,17.9447,152700.0
2012-06-28 14:55:00,25.57,25.61,25.56,25.61,200000.0,17.9447,17.9728,17.9377,17.9728,200000.0
2012-06-28 15:00:00,25.61,25.65,25.6,25.65,173700.0,17.9728,18.0008,17.9657,18.0008,173700.0
2012-06-28 15:05:00,25.65,25.67,25.64,25.65,590200.0,18.0008,18.0149,17.9938,18.0008,590200.0
2012-06-28 15:10:00,25.64,25.65,25.62,25.63,148300.0,17.9938,18.0008,17.9798,17.9868,148300.0
2012-06-28 15:15:00,25.63,25.64,25.61,25.63,390900.0,17.9868,17.9938,17.9728,17.9868,390900.0
2012-06-28 15:20:00,25.63,25.68,25.62,25.65,312200.0,17.9868,18.0219,17.9798,18.0008,312200.0
2012-06-28 15:25:00,25.66,25.66,25.61,25.65,463000.0,18.0078,18.0078,17.9728,18.0008,463000.0
2012-06-28 15:30:00,25.65,25.81,25.64,25.76,956900.0,18.0008,18.1131,17.9938,18.078,956900.0
2012-06-28 15:35:00,25.76,25.87,25.75,25.85,1541300.0,18.078,18.1552,18.071,18.1412,1541300.0
2012-06-28 15:40:00,25.85,25.86,25.75,25.76,808100.0,18.1412,18.1482,18.071,18.078,808100.0
2012-06-28 15:45:00,25.77,25.9,25.76,25.87,975600.0,18.085,18.1763,18.078,18.1552,975600.0
2012-06-28 15:50:00,25.87,25.87,25.8,25.82,1369900.0,18.1552,18.1552,18.1061,18.1201,1369900.0
2012-06-28 15:55:00,25.81,25.89,25.81,25.84,1408600.0,18.1131,18.1693,18.1131,18.1342,1408600.0
2012-06-29 09:30:00,26.29,26.49,26.21,26.36,1444200.0,18.45,18.5903,18.3938,18.4991,1444200.0
2012-06-29 09:35:00,26.35,26.39,26.24,26.37,611400.0,18.4921,18.5202,18.4149,18.5061,611400.0
2012-06-29 09:40:00,26.37,26.43,26.35,26.41,575900.0,18.5061,18.5482,18.4921,18.5342,575900.0
2012-06-29 09:45:00,26.42,26.46,26.3,26.3,587600.0,18.5412,18.5693,18.457,18.457,587600.0
2012-06-29 09:50:00,26.31,26.38,26.3,26.36,478900.0,18.464,18.5131,18.457,18.4991,478900.0
2012-06-29 09:55:00,26.37,26.41,26.32,26.38,447000.0,18.5061,18.5342,18.471,18.5131,447000.0
2012-06-29 10:00:00,26.39,26.52,26.39,26.52,716400.0,18.5202,18.6114,18.5202,18.6114,716400.0
2012-06-29 10:05:00,26.52,26.55,26.48,26.49,970800.0,18.6114,18.6324,18.5833,18.5903,970800.0
2012-06-29 10:10:00,26.5,26.51,26.46,26.46,864900.0,18.5973,18.6044,18.5693,18.5693,864900.0
2012-06-29 10:15:00,26.46,26.51,26.46,26.49,663600.0,18.5693,18.6044,18.5693,18.5903,663600.0
2012-06-29 10:20:00,26.5,26.51,26.43,26.45,647800.0,18.5973,18.6044,18.5482,18.5623,647800.0
2012-06-29 10:25:00,26.44,26.46,26.43,26.46,201900.0,18.5552,18.5693,18.5482,18.5693,201900.0
2012-06-29 10:30:00,26.45,26.51,26.45,26.5,273100.0,18.5623,18.6044,18.5623,18.5973,273100.0
2012-06-29 10:35:00,26.5,26.51,26.48,26.49,324900.0,18.5973,18.6044,18.5833,18.5903,324900.0
2012-06-29 10:40:00,26.5,26.51,26.49,26.5,540900.0,18.5973,18.6044,18.5903,18.5973,540900.0
2012-06-29 10:45:00,26.5,26.51,26.47,26.49,340100.0,18.5973,18.6044,18.5763,18.5903,340100.0
2012-06-29 10:50:00,26.49,26.53,26.48,26.53,365000.0,18.5903,18.6184,18.5833,18.6184,365000.0
2012-06-29 10:55:00,26.53,26.55,26.5,26.53,385100.0,18.6184,18.6324,18.5973,18.6184,385100.0
2012-06-29 11:00:00,26.54,26.56,26.53,26.55,274000.0,18.6254,18.6395,18.6184,18.6324,274000.0
2012-06-29 11:05:00,26.55,26.59,26.53,26.54,505900.0,18.6324,18.6605,18.6184,18.6254,505900.0
2012-06-29 11:10:00,26.55,26.58,26.54,26.55,351700.0,18.6324,18.6535,18.6254,18.6324,351700.0
2012-06-29 11:15:00,26.55,26.6,26.55,26.59,326600.0,18.6324,18.6675,18.6324,18.6605,326600.0
2012-06-29 11:20:00,26.6,26.65,26.59,26.61,397900.0,18.6675,18.7026,18.6605,18.6745,397900.0
2012-06-29 11:25:00,26.61,26.62,26.58,26.6,232000.0,18.6745,18.6816,18.6535,18.6675,232000.0
2012-06-29 11:30:00,26.59,26.61,26.57,26.6,267000.0,18.6605,18.6745,18.6465,18.6675,267000.0
2012-06-29 11:35:00,26.6,26.61,26.58,26.58,370000.0,18.6675,18.6745,18.6535,18.6535,370000.0
2012-06-29 11:40:00,26.59,26.6,26.55,26.56,198800.0,18.6605,18.6675,18.6324,18.6395,198800.0
2012-06-29 11:45:00,26.56,26.57,26.54,26.55,215400.0,18.6395,18.6465,18.6254,18.6324,215400.0
2012-06-29 11:50:00,26.55,26.56,26.53,26.54,69800.0,18.6324,18.6395,18.6184,18.6254,69800.0
2012-06-29 11:55:00,26.54,26.55,26.5,26.52,188300.0,18.6254,18.6324,18.5973,18.6114,188300.0
2012-06-29 12:00:00,26.51,26.52,26.5,26.51,193100.0,18.6044,18.6114,18.5973,18.6044,193100.0
2012-06-29 12:05:00,26.51,26.53,26.5,26.51,359900.0,18.6044,18.6184,18.5973,18.6044,359900.0
2012-06-29 12:10:00,26.51,26.52,26.5,26.5,180200.0,18.6044,18.6114,18.5973,18.5973,180200.0
2012-06-29 12:15:00,26.5,26.51,26.47,26.48,273700.0,18.5973,18.6044,18.5763,18.5833,273700.0
2012-06-29 12:20:00,26.47,26.48,26.45,26.46,365700.0,18.5763,18.5833,18.5623,18.5693,365700.0
2012-06-29 12:25:00,26.46,26.5,26.46,26.49,291600.0,18.5693,18.5973,18.5693,18.5903,291600.0
2012-06-29 12:30:00,26.49,26.5,26.47,26.49,303900.0,18.5903,18.5973,18.5763,18.5903,303900.0
2012-06-29 12:35:00,26.49,26.51,26.48,26.49,181400.0,18.5903,18.6044,18.5833,18.5903,181400.0
2012-06-29 12:40:00,26.48,26.49,26.45,26.45,250600.0,18.5833,18.5903,18.5623,18.5623,250600.0
2012-06-29 12:45:00,26.45,26.47,26.44,26.45,215500.0,18.5623,18.5763,18.5552,18.5623,215500.0
2012-06-29 12:50:00,26.45,26.45,26.4,26.42,207300.0,18.5623,18.5623,18.5272,18.5412,207300.0
2012-06-29 12:55:00,26.42,26.5,26.41,26.5,381900.0,18.5412,18.5973,18.5342,18.5973,381900.0
2012-06-29 13:00:00,26.5,26.51,26.48,26.51,166100.0,18.5973,18.6044,18.5833,18.6044,166100.0
2012-06-29 13:05:00,26.51,26.51,26.49,26.51,201700.0,18.6044,18.6044,18.5903,18.6044,201700.0
2012-06-29 13:10:00,26.51,26.52,26.49,26.49,131600.0,18.6044,18.6114,18.5903,18.5903,131600.0
2012-06-29 13:15:00,26.5,26.51,26.49,26.51,238500.0,18.5973,18.6044,18.5903,18.6044,238500.0
2012-06-29 13:20:00,26.51,26.55,26.5,26.55,348400.0,18.6044,18.6324,18.5973,18.6324,348400.0
2012-06-29 13:25:00,26.54,26.55,26.49,26.5,205700.0,18.6254,18.6324,18.5903,18.5973,205700.0
2012-06-29 13:30:00,26.51,26.52,26.49,26.49,199200.0,18.6044,18.6114,18.5903,18.5903,199200.0
2012-06-29 13:35:00,26.49,26.5,26.47,26.47,164900.0,18.5903,18.5973,18.5763,18.5763,164900.0
2012-06-29 13:40:00,26.47,26.49,26.47,26.47,161500.0,18.5763,18.5903,18.5763,18.5763,161500.0
2012-06-29 13:45:00,26.47,26.49,26.47,26.49,249400.0,18.5763,18.5903,18.5763,18.5903,249400.0
2012-06-29 13:50:00,26.48,26.49,26.46,26.46,126200.0,18.5833,18.5903,18.5693,18.5693,126200.0
2012-06-29 13:55:00,26.46,26.49,26.46,26.49,202500.0,18.5693,18.5903,18.5693,18.5903,202500.0
2012-06-29 14:00:00,26.49,26.5,26.48,26.48,195200.0,18.5903,18.5973,18.5833,18.5833,195200.0
2012-06-29 14:05:00,26.49,26.49,26.47,26.47,182600.0,18.5903,18.5903,18.5763,18.5763,182600.0
2012-06-29 14:10:00,26.48,26.5,26.47,26.49,175800.0,18.5833,18.5973,18.5763,18.5903,175800.0
2012-06-29 14:15:00,26.49,26.54,26.49,26.54,286700.0,18.5903,18.6254,18.5903,18.6254,286700.0
2012-06-29 14:20:00,26.54,26.54,26.52,26.52,166500.0,18.6254,18.6254,18.6114,18.6114,166500.0
2012-06-29 14:25:00,26.53,26.6,26.52,26.6,411300.0,18.6184,18.6675,18.6114,18.6675,411300.0
2012-06-29 14:30:00,26.59,26.61,26.58,26.58,305300.0,18.6605,18.6745,18.6535,18.6535,305300.0
2012-06-29 14:35:00,26.59,26.6,26.58,26.6,128600.0,18.6605,18.6675,18.6535,18.6675,128600.0
2012-06-29 14:40:00,26.6,26.61,26.59,26.6,109200.0,18.6675,18.6745,18.6605,18.6675,109200.0
2012-06-29 14:45:00,26.6,26.61,26.57,26.59,296200.0,18.6675,18.6745,18.6465,18.6605,296200.0
2012-06-29 14:50:00,26.59,26.59,26.57,26.59,133100.0,18.6605,18.6605,18.6465,18.6605,133100.0
2012-06-29 14:55:00,26.59,26.6,26.57,26.6,191800.0,18.6605,18.6675,18.6465,18.6675,191800.0
2012-06-29 15:00:00,26.6,26.6,26.56,26.58,205700.0,18.6675,18.6675,18.6395,18.6535,205700.0
2012-06-29 15:05:00,26.58,26.58,26.55,26.58,200300.0,18.6535,18.6535,18.6324,18.6535,200300.0
2012-06-29 15:10:00,26.58,26.58,26.54,26.54,269700.0,18.6535,18.6535,18.6254,18.6254,269700.0
2012-06-29 15:15:00,26.54,26.54,26.5,26.5,179500.0,18.6254,18.6254,18.5973,18.5973,179500.0
2012-06-29 15:20:00,26.5,26.51,26.45,26.5,534900.0,18.5973,18.6044,18.5623,18.5973,534900.0
2012-06-29 15:25:00,26.49,26.5,26.49,26.5,113000.0,18.5903,18.5973,18.5903,18.5973,113000.0
2012-06-29 15:30:00,26.49,26.51,26.47,26.5,413400.0,18.5903,18.6044,18.5763,18.5973,413400.0
2012-06-29 15:35:00,26.51,26.57,26.49,26.54,776500.0,18.6044,18.6465,18.5903,18.6254,776500.0
2012-06-29 15:40:00,26.54,26.56,26.53,26.55,409100.0,18.6254,18.6395,18.6184,18.6324,409100.0
2012-06-29 15:45:00,26.54,26.61,26.53,26.61,794900.0,18.6254,18.6745,18.6184,18.6745,794900.0
2012-06-29 15:50:00,26.61,26.62,26.59,26.62,673600.0,18.6745,18.6816,18.6605,18.6816,673600.0
2012-06-29 15:55:00,26.62,26.65,26.59,26.65,2317700.0,18.6816,18.7026,18.6605,18.7026,2317700.0
2012-07-02 09:30:00,26.51,26.63,26.49,26.61,1128500.0,18.6044,18.6886,18.5903,18.6745,1128500.0
2012-07-02 09:35:00,26.6,26.73,26.6,26.66,502700.0,18.6675,18.7588,18.6675,18.7096,502700.0
2012-07-02 09:40:00,26.67,26.67,26.58,26.6,448300.0,18.7167,18.7167,18.6535,18.6675,448300.0
2012-07-02 09:45:00,26.59,26.72,26.59,26.71,542900.0,18.6605,18.7517,18.6605,18.7447,542900.0
2012-07-02 09:50:00,26.71,26.71,26.63,26.63,295500.0,18.7447,18.7447,18.6886,18.6886,295500.0
2012-07-02 09:55:00,26.63,26.64,26.55,26.6,343700.0,18.6886,18.6956,18.6324,18.6675,343700.0
2012-07-02 10:00:00,26.6,26.61,26.41,26.42,740700.0,18.6675,18.6745,18.5342,18.5412,740700.0
2012-07-02 10:05:00,26.42,26.45,26.39,26.43,447600.0,18.5412,18.5623,18.5202,18.5482,447600.0
2012-07-02 10:10:00,26.42,26.5,26.42,26.49,277000.0,18.5412,18.5973,18.5412,18.5903,277000.0
2012-07-02 10:15:00,26.5,26.57,26.49,26.53,348500.0,18.5973,18.6465,18.5903,18.6184,348500.0
2012-07-02 10:20:00,26.53,26.6,26.52,26.55,295600.0,18.6184,18.6675,18.6114,18.6324,295600.0
2012-07-02 10:25:00,26.55,26.55,26.5,26.52,365200.0,18.6324,18.6324,18.5973,18.6114,365200.0
2012-07-02 10:30:00,26.53,26.57,26.5,26.52,462700.0,18.6184,18.6465,18.5973,18.6114,462700.0
2012-07-02 10:35:00,26.52,26.52,26.46,26.51,317700.0,18.6114,18.6114,18.5693,18.6044,317700.0
2012-07-02 10:40:00,26.51,26.51,26.42,26.44,405100.0,18.6044,18.6044,18.5412,18.5552,405100.0
2012-07-02 10:45:00,26.45,26.58,26.44,26.56,445700.0,18.5623,18.6535,18.5552,18.6395,445700.0
2012-07-02 10:50:00,26.56,26.58,26.54,26.57,345300.0,18.6395,18.6535,18.6254,18.6465,345300.0
2012-07-02 10:55:00,26.58,26.58,26.51,26.52,294200.0,18.6535,18.6535,18.6044,18.6114,294200.0
2012-07-02 11:00:00,26.52,26.55,26.51,26.55,161600.0,18.6114,18.6324,18.6044,18.6324,161600.0
2012-07-02 11:05:00,26.55,26.58,26.53,26.55,364400.0,18.6324,18.6535,18.6184,18.6324,364400.0
2012-07-02 11:10:00,26.55,26.55,26.48,26.5,262600.0,18.6324,18.6324,18.5833,18.5973,262600.0
2012-07-02 11:15:00,26.49,26.51,26.48,26.48,297000.0,18.5903,18.6044,18.5833,18.5833,297000.0
2012-07-02 11:20:00,26.47,26.48,26.45,26.45,337700.0,18.5763,18.5833,18.5623,18.5623,337700.0
2012-07-02 11:25:00,26.44,26.45,26.42,26.45,189700.0,18.5552,18.5623,18.5412,18.5623,189700.0
2012-07-02 11:30:00,26.45,26.46,26.44,26.45,469100.0,18.5623,18.5693,18.5552,18.5623,469100.0
2012-07-02 11:35:00,26.45,26.48,26.44,26.47,244300.0,18.5623,18.5833,18.5552,18.5763,244300.0
2012-07-02 11:40:00,26.47,26.5,26.46,26.5,98400.0,18.5763,18.5973,18.5693,18.5973,98400.0
2012-07-02 11:45:00,26.5,26.5,26.49,26.49,69100.0,18.5973,18.5973,18.5903,18.5903,69100.0
2012-07-02 11:50:00,26.5,26.5,26.49,26.5,57400.0,18.5973,18.5973,18.5903,18.5973,57400.0
2012-07-02 11:55:00,26.49,26.5,26.49,26.5,78600.0,18.5903,18.5973,18.5903,18.5973,78600.0
2012-07-02 12:00:00,26.5,26.5,26.49,26.5,71500.0,18.5973,18.5973,18.5903,18.5973,71500.0
2012-07-02 12:05:00,26.49,26.51,26.48,26.51,283300.0,18.5903,18.6044,18.5833,18.6044,283300.0
2012-07-02 12:10:00,26.51,26.56,26.5,26.55,127500.0,18.6044,18.6395,18.5973,18.6324,127500.0
2012-07-02 12:15:00,26.56,26.57,26.55,26.55,175000.0,18.6395,18.6465,18.6324,18.6324,175000.0
2012-07-02 12:20:00,26.55,26.58,26.54,26.58,177300.0,18.6324,18.6535,18.6254,18.6535,177300.0
2012-07-02 12:25:00,26.58,26.59,26.57,26.58,184900.0,18.6535,18.6605,18.6465,18.6535,184900.0
2012-07-02 12:30:00,26.58,26.6,26.58,26.59,118800.0,18.6535,18.6675,18.6535,18.6605,118800.0
2012-07-02 12:35:00,26.59,26.61,26.58,26.61,114000.0,18.6605,18.6745,18.6535,18.6745,114000.0
2012-07-02 12:40:00,26.61,26.61,26.59,26.6,70500.0,18.6745,18.6745,18.6605,18.6675,70500.0
2012-07-02 12:45:00,26.6,26.61,26.59,26.61,121800.0,18.6675,18.6745,18.6605,18.6745,121800.0
2012-07-02 12:50:00,26.61,26.68,26.6,26.63,438800.0,18.6745,18.7237,18.6675,18.6886,438800.0
2012-07-02 12:55:00,26.63,26.64,26.63,26.64,44500.0,18.6886,18.6956,18.6886,18.6956,44500.0
2012-07-02 13:00:00,26.63,26.64,26.6,26.6,151400.0,18.6886,18.6956,18.6675,18.6675,151400.0
2012-07-02 13:05:00,26.6,26.62,26.6,26.62,80900.0,18.6675,18.6816,18.6675,18.6816,80900.0
2012-07-02 13:10:00,26.61,26.62,26.61,26.62,68700.0,18.6745,18.6816,18.6745,18.6816,68700.0
2012-07-02 13:15:00,26.61,26.63,26.61,26.62,112700.0,18.6745,18.6886,18.6745,18.6816,112700.0
2012-07-02 13:20:00,26.61,26.62,26.61,26.61,49000.0,18.6745,18.6816,18.6745,18.6745,49000.0
2012-07-02 13:25:00,26.62,26.62,26.6,26.6,123800.0,18.6816,18.6816,18.6675,18.6675,123800.0
2012-07-02 13:30:00,26.61,26.62,26.6,26.62,119300.0,18.6745,18.6816,18.6675,18.6816,119300.0
2012-07-02 13:35:00,26.61,26.62,26.56,26.57,178700.0,18.6745,18.6816,18.6395,18.6465,178700.0
2012-07-02 13:40:00,26.56,26.57,26.54,26.54,69700.0,18.6395,18.6465,18.6254,18.6254,69700.0
2012-07-02 13:45:00,26.54,26.55,26.53,26.55,150400.0,18.6254,18.6324,18.6184,18.6324,150400.0
2012-07-02 13:50:00,26.55,26.56,26.54,26.55,74000.0,18.6324,18.6395,18.6254,18.6324,74000.0
2012-07-02 13:55:00,26.56,26.57,26.54,26.55,158800.0,18.6395,18.6465,18.6254,18.6324,158800.0
2012-07-02 14:00:00,26.55,26.56,26.53,26.55,196700.0,18.6324,18.6395,18.6184,18.6324,196700.0
2012-07-02 14:05:00,26.55,26.6,26.54,26.59,242100.0,18.6324,18.6675,18.6254,18.6605,242100.0
2012-07-02 14:10:00,26.6,26.61,26.58,26.58,118500.0,18.6675,18.6745,18.6535,18.6535,118500.0
2012-07-02 14:15:00,26.6,26.64,26.59,26.64,241800.0,18.6675,18.6956,18.6605,18.6956,241800.0
2012-07-02 14:20:00,26.62,26.64,26.62,26.62,195100.0,18.6816,18.6956,18.6816,18.6816,195100.0
2012-07-02 14:25:00,26.63,26.64,26.62,26.64,65800.0,18.6886,18.6956,18.6816,18.6956,65800.0
2012-07-02 14:30:00,26.64,26.64,26.62,26.63,128900.0,18.6956,18.6956,18.6816,18.6886,128900.0
2012-07-02 14:35:00,26.63,26.63,26.61,26.62,130300.0,18.6886,18.6886,18.6745,18.6816,130300.0
2012-07-02 14:40:00,26.63,26.63,26.62,26.63,60800.0,18.6886,18.6886,18.6816,18.6886,60800.0
2012-07-02 14:45:00,26.63,26.63,26.6,26.6,109300.0,18.6886,18.6886,18.6675,18.6675,109300.0
2012-07-02 14:50:00,26.6,26.61,26.59,26.59,128500.0,18.6675,18.6745,18.6605,18.6605,128500.0
2012-07-02 14:55:00,26.6,26.64,26.59,26.63,256400.0,18.6675,18.6956,18.6605,18.6886,256400.0
2012-07-02 15:00:00,26.63,26.64,26.61,26.62,123000.0,18.6886,18.6956,18.6745,18.6816,123000.0
2012-07-02 15:05:00,26.61,26.63,26.59,26.6,276900.0,18.6745,18.6886,18.6605,18.6675,276900.0
2012-07-02 15:10:00,26.59,26.59,26.55,26.57,209100.0,18.6605,18.6605,18.6324,18.6465,209100.0
2012-07-02 15:15:00,26.57,26.59,26.56,26.58,192300.0,18.6465,18.6605,18.6395,18.6535,192300.0
2012-07-02 15:20:00,26.59,26.6,26.57,26.6,114500.0,18.6605,18.6675,18.6465,18.6675,114500.0
2012-07-02 15:25:00,26.6,26.61,26.58,26.6,315000.0,18.6675,18.6745,18.6535,18.6675,315000.0
2012-07-02 15:30:00,26.61,26.63,26.59,26.6,462400.0,18.6745,18.6886,18.6605,18.6675,462400.0
2012-07-02 15:35:00,26.6,26.63,26.6,26.61,346800.0,18.6675,18.6886,18.6675,18.6745,346800.0
2012-07-02 15:40:00,26.61,26.62,26.6,26.61,241800.0,18.6745,18.6816,18.6675,18.6745,241800.0
2012-07-02 15:45:00,26.61,26.64,26.6,26.63,363600.0,18.6745,18.6956,18.6675,18.6886,363600.0
2012-07-02 15:50:00,26.63,26.65,26.62,26.65,247100.0,18.6886,18.7026,18.6816,18.7026,247100.0
2012-07-02 15:55:00,26.64,26.67,26.64,26.66,1009100.0,18.6956,18.7167,18.6956,18.7096,1009100.0
2012-07-03 09:30:00,26.7,26.79,26.67,26.68,534500.0,18.7377,18.8009,18.7167,18.7237,534500.0
2012-07-03 09:35:00,26.68,26.68,26.6,26.6,214500.0,18.7237,18.7237,18.6675,18.6675,214500.0
2012-07-03 09:40:00,26.61,26.65,26.59,26.59,195000.0,18.6745,18.7026,18.6605,18.6605,195000.0
2012-07-03 09:45:00,26.59,26.63,26.59,26.62,283900.0,18.6605,18.6886,18.6605,18.6816,283900.0
2012-07-03 09:50:00,26.62,26.64,26.61,26.63,295500.0,18.6816,18.6956,18.6745,18.6886,295500.0
2012-07-03 09:55:00,26.63,26.64,26.56,26.58,372200.0,18.6886,18.6956,18.6395,18.6535,372200.0
2012-07-03 10:00:00,26.57,26.63,26.57,26.6,518600.0,18.6465,18.6886,18.6465,18.6675,518600.0
2012-07-03 10:05:00,26.61,26.68,26.59,26.68,330600.0,18.6745,18.7237,18.6605,18.7237,330600.0
2012-07-03 10:10:00,26.68,26.7,26.65,26.69,248300.0,18.7237,18.7377,18.7026,18.7307,248300.0
2012-07-03 10:15:00,26.68,26.71,26.66,26.67,366500.0,18.7237,18.7447,18.7096,18.7167,366500.0
2012-07-03 10:20:00,26.67,26.69,26.66,26.68,400100.0,18.7167,18.7307,18.7096,18.7237,400100.0
2012-07-03 10:25:00,26.68,26.68,26.65,26.67,225100.0,18.7237,18.7237,18.7026,18.7167,225100.0
2012-07-03 10:30:00,26.67,26.74,26.65,26.71,367600.0,18.7167,18.7658,18.7026,18.7447,367600.0
2012-07-03 10:35:00,26.71,26.74,26.68,26.69,203100.0,18.7447,18.7658,18.7237,18.7307,203100.0
2012-07-03 10:40:00,26.68,26.71,26.67,26.7,192500.0,18.7237,18.7447,18.7167,18.7377,192500.0
2012-07-03 10:45:00,26.69,26.72,26.69,26.69,319700.0,18.7307,18.7517,18.7307,18.7307,319700.0
2012-07-03 10:50:00,26.7,26.7,26.68,26.69,114200.0,18.7377,18.7377,18.7237,18.7307,114200.0
2012-07-03 10:55:00,26.69,26.69,26.68,26.69,87700.0,18.7307,18.7307,18.7237,18.7307,87700.0
2012-07-03 11:00:00,26.68,26.7,26.68,26.7,115500.0,18.7237,18.7377,18.7237,18.7377,115500.0
2012-07-03 11:05:00,26.7,26.72,26.69,26.69,206500.0,18.7377,18.7517,18.7307,18.7307,206500.0
2012-07-03 11:10:00,26.69,26.72,26.66,26.72,345300.0,18.7307,18.7517,18.7096,18.7517,345300.0
2012-07-03 11:15:00,26.72,26.79,26.71,26.78,297900.0,18.7517,18.8009,18.7447,18.7938,297900.0
2012-07-03 11:20:00,26.78,26.78,26.77,26.78,87900.0,18.7938,18.7938,18.7868,18.7938,87900.0
2012-07-03 11:25:00,26.77,26.83,26.77,26.8,361100.0,18.7868,18.8289,18.7868,18.8079,361100.0
2012-07-03 11:30:00,26.8,26.8,26.77,26.77,146400.0,18.8079,18.8079,18.7868,18.7868,146400.0
2012-07-03 11:35:00,26.78,26.83,26.77,26.83,220600.0,18.7938,18.8289,18.7868,18.8289,220600.0
2012-07-03 11:40:00,26.83,26.84,26.79,26.8,217800.0,18.8289,18.836,18.8009,18.8079,217800.0
2012-07-03 11:45:00,26.81,26.84,26.8,26.84,141500.0,18.8149,18.836,18.8079,18.836,141500.0
2012-07-03 11:50:00,26.84,26.85,26.83,26.83,216900.0,18.836,18.843,18.8289,18.8289,216900.0
2012-07-03 11:55:00,26.84,26.85,26.82,26.82,197900.0,18.836,18.843,18.8219,18.8219,197900.0
2012-07-03 12:00:00,26.83,26.84,26.82,26.83,120600.0,18.8289,18.836,18.8219,18.8289,120600.0
2012-07-03 12:05:00,26.84,26.84,26.8,26.8,144000.0,18.836,18.836,18.8079,18.8079,144000.0
2012-07-03 12:10:00,26.81,26.81,26.79,26.81,227900.0,18.8149,18.8149,18.8009,18.8149,227900.0
2012-07-03 12:15:00,26.81,26.82,26.79,26.8,184600.0,18.8149,18.8219,18.8009,18.8079,184600.0
2012-07-03 12:20:00,26.8,26.8,26.79,26.79,99400.0,18.8079,18.8079,18.8009,18.8009,99400.0
2012-07-03 12:25:00,26.8,26.83,26.79,26.82,268200.0,18.8079,18.8289,18.8009,18.8219,268200.0
2012-07-03 12:30:00,26.82,26.82,26.77,26.8,380700.0,18.8219,18.8219,18.7868,18.8079,380700.0
2012-07-03 12:35:00,26.8,26.83,26.79,26.82,360000.0,18.8079,18.8289,18.8009,18.8219,360000.0
2012-07-03 12:40:00,26.82,26.83,26.79,26.8,191900.0,18.8219,18.8289,18.8009,18.8079,191900.0
2012-07-03 12:45:00,26.8,26.8,26.77,26.8,245300.0,18.8079,18.8079,18.7868,18.8079,245300.0
2012-07-03 12:50:00,26.8,26.85,26.79,26.84,374100.0,18.8079,18.843,18.8009,18.836,374100.0
2012-07-03 12:55:00,26.84,26.86,26.82,26.86,940000.0,18.836,18.85,18.8219,18.85,940000.0
2012-07-05 09:30:00,26.79,26.84,26.61,26.64,1130200.0,18.8009,18.836,18.6745,18.6956,1130200.0
2012-07-05 09:35:00,26.65,26.7,26.57,26.6,754000.0,18.7026,18.7377,18.6465,18.6675,754000.0
2012-07-05 09:40:00,26.6,26.67,26.56,26.6,514700.0,18.6675,18.7167,18.6395,18.6675,514700.0
2012-07-05 09:45:00,26.6,26.63,26.54,26.54,361800.0,18.6675,18.6886,18.6254,18.6254,361800.0
2012-07-05 09:50:00,26.55,26.58,26.5,26.51,483200.0,18.6324,18.6535,18.5973,18.6044,483200.0
2012-07-05 09:55:00,26.51,26.53,26.46,26.52,505100.0,18.6044,18.6184,18.5693,18.6114,505100.0
2012-07-05 10:00:00,26.52,26.53,26.46,26.47,519900.0,18.6114,18.6184,18.5693,18.5763,519900.0
2012-07-05 10:05:00,26.47,26.5,26.42,26.45,425900.0,18.5763,18.5973,18.5412,18.5623,425900.0
2012-07-05 10:10:00,26.45,26.46,26.38,26.41,388800.0,18.5623,18.5693,18.5131,18.5342,388800.0
2012-07-05 10:15:00,26.4,26.42,26.37,26.41,543100.0,18.5272,18.5412,18.5061,18.5342,543100.0
2012-07-05 10:20:00,26.4,26.45,26.38,26.38,297900.0,18.5272,18.5623,18.5131,18.5131,297900.0
2012-07-05 10:25:00,26.38,26.41,26.37,26.41,377800.0,18.5131,18.5342,18.5061,18.5342,377800.0
2012-07-05 10:30:00,26.41,26.48,26.39,26.47,490700.0,18.5342,18.5833,18.5202,18.5763,490700.0
2012-07-05 10:35:00,26.46,26.48,26.43,26.43,290300.0,18.5693,18.5833,18.5482,18.5482,290300.0
2012-07-05 10:40:00,26.44,26.49,26.41,26.47,415500.0,18.5552,18.5903,18.5342,18.5763,415500.0
2012-07-05 10:45:00,26.47,26.53,26.47,26.5,396900.0,18.5763,18.6184,18.5763,18.5973,396900.0
2012-07-05 10:50:00,26.51,26.55,26.5,26.51,347200.0,18.6044,18.6324,18.5973,18.6044,347200.0
2012-07-05 10:55:00,26.51,26.53,26.49,26.5,214300.0,18.6044,18.6184,18.5903,18.5973,214300.0
2012-07-05 11:00:00,26.5,26.56,26.5,26.55,258100.0,18.5973,18.6395,18.5973,18.6324,258100.0
2012-07-05 11:05:00,26.55,26.58,26.55,26.58,205800.0,18.6324,18.6535,18.6324,18.6535,205800.0
2012-07-05 11:10:00,26.58,26.59,26.5,26.52,280500.0,18.6535,18.6605,18.5973,18.6114,280500.0
2012-07-05 11:15:00,26.51,26.56,26.51,26.55,200100.0,18.6044,18.6395,18.6044,18.6324,200100.0
2012-07-05 11:20:00,26.55,26.56,26.53,26.53,135600.0,18.6324,18.6395,18.6184,18.6184,135600.0
2012-07-05 11:25:00,26.54,26.54,26.5,26.52,192200.0,18.6254,18.6254,18.5973,18.6114,192200.0
2012-07-05 11:30:00,26.53,26.55,26.52,26.53,190800.0,18.6184,18.6324,18.6114,18.6184,190800.0
2012-07-05 11:35:00,26.53,26.54,26.47,26.47,305700.0,18.6184,18.6254,18.5763,18.5763,305700.0
2012-07-05 11:40:00,26.47,26.49,26.46,26.49,134700.0,18.5763,18.5903,18.5693,18.5903,134700.0
2012-07-05 11:45:00,26.49,26.55,26.49,26.54,186200.0,18.5903,18.6324,18.5903,18.6254,186200.0
2012-07-05 11:50:00,26.55,26.58,26.54,26.58,113100.0,18.6324,18.6535,18.6254,18.6535,113100.0
2012-07-05 11:55:00,26.58,26.59,26.57,26.58,82900.0,18.6535,18.6605,18.6465,18.6535,82900.0
2012-07-05 12:00:00,26.58,26.61,26.57,26.6,126700.0,18.6535,18.6745,18.6465,18.6675,126700.0
2012-07-05 12:05:00,26.6,26.6,26.59,26.6,63800.0,18.6675,18.6675,18.6605,18.6675,63800.0
2012-07-05 12:10:00,26.6,26.65,26.6,26.63,136900.0,18.6675,18.7026,18.6675,18.6886,136900.0
2012-07-05 12:15:00,26.64,26.65,26.63,26.64,110100.0,18.6956,18.7026,18.6886,18.6956,110100.0
2012-07-05 12:20:00,26.64,26.65,26.58,26.59,205700.0,18.6956,18.7026,18.6535,18.6605,205700.0
2012-07-05 12:25:00,26.6,26.61,26.58,26.59,98300.0,18.6675,18.6745,18.6535,18.6605,98300.0
2012-07-05 12:30:00,26.59,26.59,26.57,26.58,102900.0,18.6605,18.6605,18.6465,18.6535,102900.0
2012-07-05 12:35:00,26.58,26.61,26.57,26.6,102900.0,18.6535,18.6745,18.6465,18.6675,102900.0
2012-07-05 12:40:00,26.6,26.62,26.59,26.62,114000.0,18.6675,18.6816,18.6605,18.6816,114000.0
2012-07-05 12:45:00,26.62,26.64,26.61,26.62,96000.0,18.6816,18.6956,18.6745,18.6816,96000.0
2012-07-05 12:50:00,26.63,26.64,26.62,26.63,56300.0,18.6886,18.6956,18.6816,18.6886,56300.0
2012-07-05 12:55:00,26.64,26.65,26.63,26.63,86500.0,18.6956,18.7026,18.6886,18.6886,86500.0
2012-07-05 13:00:00,26.64,26.65,26.63,26.64,43700.0,18.6956,18.7026,18.6886,18.6956,43700.0
2012-07-05 13:05:00,26.64,26.68,26.63,26.67,140300.0,18.6956,18.7237,18.6886,18.7167,140300.0
2012-07-05 13:10:00,26.67,26.68,26.66,26.67,66100.0,18.7167,18.7237,18.7096,18.7167,66100.0
2012-07-05 13:15:00,26.68,26.68,26.66,26.68,69300.0,18.7237,18.7237,18.7096,18.7237,69300.0
2012-07-05 13:20:00,26.68,26.69,26.67,26.68,97800.0,18.7237,18.7307,18.7167,18.7237,97800.0
2012-07-05 13:25:00,26.67,26.7,26.67,26.67,343900.0,18.7167,18.7377,18.7167,18.7167,343900.0
2012-07-05 13:30:00,26.68,26.7,26.65,26.66,145000.0,18.7237,18.7377,18.7026,18.7096,145000.0
2012-07-05 13:35:00,26.67,26.69,26.66,26.68,74900.0,18.7167,18.7307,18.7096,18.7237,74900.0
2012-07-05 13:40:00,26.67,26.69,26.65,26.65,149100.0,18.7167,18.7307,18.7026,18.7026,149100.0
2012-07-05 13:45:00,26.66,26.7,26.65,26.65,390700.0,18.7096,18.7377,18.7026,18.7026,390700.0
2012-07-05 13:50:00,26.66,26.67,26.65,26.67,185400.0,18.7096,18.7167,18.7026,18.7167,185400.0
2012-07-05 13:55:00,26.67,26.68,26.66,26.68,158100.0,18.7167,18.7237,18.7096,18.7237,158100.0
2012-07-05 14:00:00,26.68,26.68,26.66,26.68,172100.0,18.7237,18.7237,18.7096,18.7237,172100.0
2012-07-05 14:05:00,26.68,26.7,26.65,26.65,223600.0,18.7237,18.7377,18.7026,18.7026,223600.0
2012-07-05 14:10:00,26.66,26.66,26.65,26.65,49700.0,18.7096,18.7096,18.7026,18.7026,49700.0
2012-07-05 14:15:00,26.65,26.67,26.65,26.67,79500.0,18.7026,18.7167,18.7026,18.7167,79500.0
2012-07-05 14:20:00,26.67,26.68,26.63,26.67,328900.0,18.7167,18.7237,18.6886,18.7167,328900.0
2012-07-05 14:25:00,26.66,26.67,26.66,26.67,43000.0,18.7096,18.7167,18.7096,18.7167,43000.0
2012-07-05 14:30:00,26.67,26.68,26.66,26.67,71300.0,18.7167,18.7237,18.7096,18.7167,71300.0
2012-07-05 14:35:00,26.68,26.68,26.65,26.66,109200.0,18.7237,18.7237,18.7026,18.7096,109200.0
2012-07-05 14:40:00,26.66,26.68,26.65,26.68,75700.0,18.7096,18.7237,18.7026,18.7237,75700.0
2012-07-05 14:45:00,26.68,26.69,26.67,26.69,152300.0,18.7237,18.7307,18.7167,18.7307,152300.0
2012-07-05 14:50:00,26.69,26.69,26.64,26.64,135200.0,18.7307,18.7307,18.6956,18.6956,135200.0
2012-07-05 14:55:00,26.64,26.65,26.62,26.63,121900.0,18.6956,18.7026,18.6816,18.6886,121900.0
2012-07-05 15:00:00,26.63,26.66,26.62,26.66,187300.0,18.6886,18.7096,18.6816,18.7096,187300.0
2012-07-05 15:05:00,26.65,26.68,26.65,26.67,109900.0,18.7026,18.7237,18.7026,18.7167,109900.0
2012-07-05 15:10:00,26.66,26.68,26.66,26.66,126300.0,18.7096,18.7237,18.7096,18.7096,126300.0
2012-07-05 15:15:00,26.67,26.67,26.62,26.62,154500.0,18.7167,18.7167,18.6816,18.6816,154500.0
2012-07-05 15:20:00,26.62,26.64,26.6,26.61,277700.0,18.6816,18.6956,18.6675,18.6745,277700.0
2012-07-05 15:25:00,26.61,26.63,26.6,26.63,103000.0,18.6745,18.6886,18.6675,18.6886,103000.0
2012-07-05 15:30:00,26.63,26.63,26.57,26.61,323100.0,18.6886,18.6886,18.6465,18.6745,323100.0
2012-07-05 15:35:00,26.6,26.61,26.58,26.6,134200.0,18.6675,18.6745,18.6535,18.6675,134200.0
2012-07-05 15:40:00,26.59,26.64,26.58,26.61,314300.0,18.6605,18.6956,18.6535,18.6745,314300.0
2012-07-05 15:45:00,26.62,26.64,26.6,26.61,350600.0,18.6816,18.6956,18.6675,18.6745,350600.0
2012-07-05 15:50:00,26.62,26.62,26.56,26.59,382800.0,18.6816,18.6816,18.6395,18.6605,382800.0
2012-07-05 15:55:00,26.59,26.59,26.54,26.54,800500.0,18.6605,18.6605,18.6254,18.6254,800500.0
2012-07-06 09:30:00,26.43,26.5,26.28,26.31,1323000.0,18.5482,18.5973,18.443,18.464,1323000.0
2012-07-06 09:35:00,26.32,26.32,26.18,26.18,771100.0,18.471,18.471,18.3728,18.3728,771100.0
2012-07-06 09:40:00,26.19,26.2,26.05,26.09,1167800.0,18.3798,18.3868,18.2815,18.3096,1167800.0
2012-07-06 09:45:00,26.1,26.13,26.04,26.12,1139500.0,18.3166,18.3377,18.2745,18.3307,1139500.0
2012-07-06 09:50:00,26.11,26.13,25.95,26.03,834400.0,18.3237,18.3377,18.2114,18.2675,834400.0
2012-07-06 09:55:00,26.03,26.1,25.99,26.09,429600.0,18.2675,18.3166,18.2394,18.3096,429600.0
2012-07-06 10:00:00,26.1,26.1,26.05,26.07,338300.0,18.3166,18.3166,18.2815,18.2956,338300.0
2012-07-06 10:05:00,26.08,26.08,25.99,26.01,558200.0,18.3026,18.3026,18.2394,18.2535,558200.0
2012-07-06 10:10:00,26.0,26.08,25.99,26.07,422700.0,18.2465,18.3026,18.2394,18.2956,422700.0
2012-07-06 10:15:00,26.07,26.07,26.03,26.05,224200.0,18.2956,18.2956,18.2675,18.2815,224200.0
2012-07-06 10:20:00,26.05,26.12,26.05,26.11,267300.0,18.2815,18.3307,18.2815,18.3237,267300.0
2012-07-06 10:25:00,26.12,26.13,26.06,26.06,295200.0,18.3307,18.3377,18.2886,18.2886,295200.0
2012-07-06 10:30:00,26.07,26.08,25.97,26.01,509900.0,18.2956,18.3026,18.2254,18.2535,509900.0
2012-07-06 10:35:00,26.01,26.05,25.99,26.05,233900.0,18.2535,18.2815,18.2394,18.2815,233900.0
2012-07-06 10:40:00,26.05,26.08,26.03,26.06,310100.0,18.2815,18.3026,18.2675,18.2886,310100.0
2012-07-06 10:45:00,26.05,26.05,26.01,26.03,179500.0,18.2815,18.2815,18.2535,18.2675,179500.0
2012-07-06 10:50:00,26.02,26.04,26.01,26.03,251300.0,18.2605,18.2745,18.2535,18.2675,251300.0
2012-07-06 10:55:00,26.03,26.05,26.01,26.02,247700.0,18.2675,18.2815,18.2535,18.2605,247700.0
2012-07-06 11:00:00,26.01,26.02,25.97,25.97,449300.0,18.2535,18.2605,18.2254,18.2254,449300.0
2012-07-06 11:05:00,25.97,25.99,25.97,25.97,534100.0,18.2254,18.2394,18.2254,18.2254,534100.0
2012-07-06 11:10:00,25.98,25.99,25.95,25.97,177600.0,18.2324,18.2394,18.2114,18.2254,177600.0
2012-07-06 11:15:00,25.96,26.0,25.96,26.0,396200.0,18.2184,18.2465,18.2184,18.2465,396200.0
2012-07-06 11:20:00,26.0,26.0,25.95,25.96,303200.0,18.2465,18.2465,18.2114,18.2184,303200.0
2012-07-06 11:25:00,25.96,25.97,25.94,25.96,595800.0,18.2184,18.2254,18.2043,18.2184,595800.0
2012-07-06 11:30:00,25.95,25.97,25.95,25.96,383000.0,18.2114,18.2254,18.2114,18.2184,383000.0
2012-07-06 11:35:00,25.95,26.0,25.95,25.99,360600.0,18.2114,18.2465,18.2114,18.2394,360600.0
2012-07-06 11:40:00,26.0,26.01,25.97,25.99,343300.0,18.2465,18.2535,18.2254,18.2394,343300.0
2012-07-06 11:45:00,26.0,26.05,26.0,26.04,340100.0,18.2465,18.2815,18.2465,18.2745,340100.0
2012-07-06 11:50:00,26.04,26.05,26.01,26.02,411400.0,18.2745,18.2815,18.2535,18.2605,411400.0
2012-07-06 11:55:00,26.03,26.03,25.99,26.01,257400.0,18.2675,18.2675,18.2394,18.2535,257400.0
2012-07-06 12:00:00,26.01,26.02,25.95,25.97,371500.0,18.2535,18.2605,18.2114,18.2254,371500.0
2012-07-06 12:05:00,25.97,26.02,25.96,26.01,463700.0,18.2254,18.2605,18.2184,18.2535,463700.0
2012-07-06 12:10:00,26.0,26.02,25.98,25.99,231000.0,18.2465,18.2605,18.2324,18.2394,231000.0
2012-07-06 12:15:00,25.99,26.0,25.97,25.98,205900.0,18.2394,18.2465,18.2254,18.2324,205900.0
2012-07-06 12:20:00,25.98,26.0,25.97,26.0,347200.0,18.2324,18.2465,18.2254,18.2465,347200.0
2012-07-06 12:25:00,25.99,26.0,25.96,26.0,289100.0,18.2394,18.2465,18.2184,18.2465,289100.0
2012-07-06 12:30:00,25.99,26.02,25.98,25.99,366500.0,18.2394,18.2605,18.2324,18.2394,366500.0
2012-07-06 12:35:00,25.98,25.99,25.97,25.97,254700.0,18.2324,18.2394,18.2254,18.2254,254700.0
2012-07-06 12:40:00,25.98,26.03,25.97,26.02,199600.0,18.2324,18.2675,18.2254,18.2605,199600.0
2012-07-06 12:45:00,26.02,26.05,26.01,26.04,206200.0,18.2605,18.2815,18.2535,18.2745,206200.0
2012-07-06 12:50:00,26.04,26.05,26.02,26.05,272100.0,18.2745,18.2815,18.2605,18.2815,272100.0
2012-07-06 12:55:00,26.04,26.06,26.02,26.06,341500.0,18.2745,18.2886,18.2605,18.2886,341500.0
2012-07-06 13:00:00,26.05,26.06,26.03,26.04,238800.0,18.2815,18.2886,18.2675,18.2745,238800.0
2012-07-06 13:05:00,26.04,26.04,26.02,26.03,231800.0,18.2745,18.2745,18.2605,18.2675,231800.0
2012-07-06 13:10:00,26.04,26.06,26.03,26.03,265200.0,18.2745,18.2886,18.2675,18.2675,265200.0
2012-07-06 13:15:00,26.04,26.07,26.03,26.06,253900.0,18.2745,18.2956,18.2675,18.2886,253900.0
2012-07-06 13:20:00,26.06,26.07,26.03,26.04,384200.0,18.2886,18.2956,18.2675,18.2745,384200.0
2012-07-06 13:25:00,26.03,26.04,26.01,26.02,190300.0,18.2675,18.2745,18.2535,18.2605,190300.0
2012-07-06 13:30:00,26.01,26.02,25.97,25.98,481600.0,18.2535,18.2605,18.2254,18.2324,481600.0
2012-07-06 13:35:00,25.97,25.98,25.93,25.96,588600.0,18.2254,18.2324,18.1973,18.2184,588600.0
2012-07-06 13:40:00,25.96,25.99,25.95,25.98,370500.0,18.2184,18.2394,18.2114,18.2324,370500.0
2012-07-06 13:45:00,25.98,26.0,25.97,26.0,133900.0,18.2324,18.2465,18.2254,18.2465,133900.0
2012-07-06 13:50:00,26.0,26.03,25.99,26.01,295500.0,18.2465,18.2675,18.2394,18.2535,295500.0
2012-07-06 13:55:00,26.01,26.02,25.99,26.01,241900.0,18.2535,18.2605,18.2394,18.2535,241900.0
2012-07-06 14:00:00,26.0,26.01,25.98,25.99,354100.0,18.2465,18.2535,18.2324,18.2394,354100.0
2012-07-06 14:05:00,25.98,26.0,25.98,25.98,194100.0,18.2324,18.2465,18.2324,18.2324,194100.0
2012-07-06 14:10:00,25.98,25.99,25.97,25.98,306400.0,18.2324,18.2394,18.2254,18.2324,306400.0
2012-07-06 14:15:00,25.98,25.98,25.96,25.96,134500.0,18.2324,18.2324,18.2184,18.2184,134500.0
2012-07-06 14:20:00,25.96,25.97,25.96,25.97,152600.0,18.2184,18.2254,18.2184,18.2254,152600.0
2012-07-06 14:25:00,25.96,26.0,25.96,25.98,225500.0,18.2184,18.2465,18.2184,18.2324,225500.0
2012-07-06 14:30:00,25.98,26.01,25.98,26.01,119800.0,18.2324,18.2535,18.2324,18.2535,119800.0
2012-07-06 14:35:00,26.01,26.03,26.0,26.02,164800.0,18.2535,18.2675,18.2465,18.2605,164800.0
2012-07-06 14:40:00,26.01,26.02,26.0,26.01,111500.0,18.2535,18.2605,18.2465,18.2535,111500.0
2012-07-06 14:45:00,26.0,26.01,25.99,26.01,170000.0,18.2465,18.2535,18.2394,18.2535,170000.0
2012-07-06 14:50:00,26.01,26.02,26.0,26.02,189900.0,18.2535,18.2605,18.2465,18.2605,189900.0
2012-07-06 14:55:00,26.02,26.03,25.99,26.02,172200.0,18.2605,18.2675,18.2394,18.2605,172200.0
2012-07-06 15:00:00,26.02,26.03,25.99,26.0,127400.0,18.2605,18.2675,18.2394,18.2465,127400.0
2012-07-06 15:05:00,25.99,26.01,25.99,26.01,329800.0,18.2394,18.2535,18.2394,18.2535,329800.0
2012-07-06 15:10:00,26.01,26.04,25.99,26.04,260800.0,18.2535,18.2745,18.2394,18.2745,260800.0
2012-07-06 15:15:00,26.04,26.09,26.02,26.09,243500.0,18.2745,18.3096,18.2605,18.3096,243500.0
2012-07-06 15:20:00,26.09,26.11,26.07,26.11,331100.0,18.3096,18.3237,18.2956,18.3237,331100.0
2012-07-06 15:25:00,26.11,26.12,26.08,26.11,383800.0,18.3237,18.3307,18.3026,18.3237,383800.0
2012-07-06 15:30:00,26.11,26.13,26.1,26.13,584600.0,18.3237,18.3377,18.3166,18.3377,584600.0
2012-07-06 15:35:00,26.12,26.14,26.08,26.09,606600.0,18.3307,18.3447,18.3026,18.3096,606600.0
2012-07-06 15:40:00,26.1,26.16,26.09,26.15,619100.0,18.3166,18.3587,18.3096,18.3517,619100.0
2012-07-06 15:45:00,26.15,26.16,26.11,26.11,716200.0,18.3517,18.3587,18.3237,18.3237,716200.0
2012-07-06 15:50:00,26.12,26.14,26.09,26.13,885600.0,18.3307,18.3447,18.3096,18.3377,885600.0
2012-07-06 15:55:00,26.13,26.18,26.11,26.16,1589100.0,18.3377,18.3728,18.3237,18.3587,1589100.0
2012-07-09 09:30:00,26.05,26.14,26.01,26.13,659400.0,18.2815,18.3447,18.2535,18.3377,659400.0
2012-07-09 09:35:00,26.12,26.17,26.1,26.12,201600.0,18.3307,18.3658,18.3166,18.3307,201600.0
2012-07-09 09:40:00,26.12,26.13,25.96,25.99,449200.0,18.3307,18.3377,18.2184,18.2394,449200.0
2012-07-09 09:45:00,25.99,26.02,25.95,25.97,351000.0,18.2394,18.2605,18.2114,18.2254,351000.0
2012-07-09 09:50:00,25.97,25.99,25.85,25.88,825300.0,18.2254,18.2394,18.1412,18.1622,825300.0
2012-07-09 09:55:00,25.88,25.9,25.84,25.87,377700.0,18.1622,18.1763,18.1342,18.1552,377700.0
2012-07-09 10:00:00,25.88,25.93,25.81,25.93,498300.0,18.1622,18.1973,18.1131,18.1973,498300.0
2012-07-09 10:05:00,25.93,25.96,25.9,25.93,576800.0,18.1973,18.2184,18.1763,18.1973,576800.0
2012-07-09 10:10:00,25.93,25.94,25.9,25.93,400800.0,18.1973,18.2043,18.1763,18.1973,400800.0
2012-07-09 10:15:00,25.94,25.95,25.89,25.91,527400.0,18.2043,18.2114,18.1693,18.1833,527400.0
2012-07-09 10:20:00,25.91,25.91,25.88,25.89,213700.0,18.1833,18.1833,18.1622,18.1693,213700.0
2012-07-09 10:25:00,25.9,25.92,25.87,25.87,383700.0,18.1763,18.1903,18.1552,18.1552,383700.0
2012-07-09 10:30:00,25.86,25.87,25.82,25.84,363800.0,18.1482,18.1552,18.1201,18.1342,363800.0
2012-07-09 10:35:00,25.83,25.89,25.83,25.89,335900.0,18.1271,18.1693,18.1271,18.1693,335900.0
2012-07-09 10:40:00,25.89,25.92,25.89,25.9,368300.0,18.1693,18.1903,18.1693,18.1763,368300.0
2012-07-09 10:45:00,25.9,25.95,25.9,25.94,164500.0,18.1763,18.2114,18.1763,18.2043,164500.0
2012-07-09 10:50:00,25.95,25.99,25.92,25.92,483900.0,18.2114,18.2394,18.1903,18.1903,483900.0
2012-07-09 10:55:00,25.92,25.98,25.91,25.96,223900.0,18.1903,18.2324,18.1833,18.2184,223900.0
2012-07-09 11:00:00,25.96,25.98,25.95,25.96,297100.0,18.2184,18.2324,18.2114,18.2184,297100.0
2012-07-09 11:05:00,25.97,25.97,25.94,25.95,276800.0,18.2254,18.2254,18.2043,18.2114,276800.0
2012-07-09 11:10:00,25.95,25.96,25.92,25.92,149500.0,18.2114,18.2184,18.1903,18.1903,149500.0
2012-07-09 11:15:00,25.92,25.93,25.91,25.92,265600.0,18.1903,18.1973,18.1833,18.1903,265600.0
2012-07-09 11:20:00,25.92,25.93,25.9,25.92,371200.0,18.1903,18.1973,18.1763,18.1903,371200.0
2012-07-09 11:25:00,25.93,25.93,25.89,25.89,126500.0,18.1973,18.1973,18.1693,18.1693,126500.0
2012-07-09 11:30:00,25.89,25.91,25.88,25.89,242400.0,18.1693,18.1833,18.1622,18.1693,242400.0
2012-07-09 11:35:00,25.88,25.88,25.86,25.87,162600.0,18.1622,18.1622,18.1482,18.1552,162600.0
2012-07-09 11:40:00,25.86,25.9,25.85,25.89,167000.0,18.1482,18.1763,18.1412,18.1693,167000.0
2012-07-09 11:45:00,25.89,25.9,25.88,25.9,192700.0,18.1693,18.1763,18.1622,18.1763,192700.0
2012-07-09 11:50:00,25.89,25.9,25.87,25.88,539500.0,18.1693,18.1763,18.1552,18.1622,539500.0
2012-07-09 11:55:00,25.88,25.89,25.86,25.88,297000.0,18.1622,18.1693,18.1482,18.1622,297000.0
2012-07-09 12:00:00,25.88,25.91,25.87,25.89,331200.0,18.1622,18.1833,18.1552,18.1693,331200.0
2012-07-09 12:05:00,25.89,25.9,25.89,25.89,280000.0,18.1693,18.1763,18.1693,18.1693,280000.0
2012-07-09 12:10:00,25.89,25.94,25.88,25.94,426000.0,18.1693,18.2043,18.1622,18.2043,426000.0
2012-07-09 12:15:00,25.94,25.94,25.91,25.94,261500.0,18.2043,18.2043,18.1833,18.2043,261500.0
2012-07-09 12:20:00,25.93,25.98,25.93,25.98,191300.0,18.1973,18.2324,18.1973,18.2324,191300.0
2012-07-09 12:25:00,25.98,25.98,25.94,25.95,165700.0,18.2324,18.2324,18.2043,18.2114,165700.0
2012-07-09 12:30:00,25.94,25.97,25.94,25.96,256800.0,18.2043,18.2254,18.2043,18.2184,256800.0
2012-07-09 12:35:00,25.96,25.97,25.94,25.96,230500.0,18.2184,18.2254,18.2043,18.2184,230500.0
2012-07-09 12:40:00,25.95,25.98,25.95,25.96,216200.0,18.2114,18.2324,18.2114,18.2184,216200.0
2012-07-09 12:45:00,25.97,25.98,25.95,25.98,88500.0,18.2254,18.2324,18.2114,18.2324,88500.0
2012-07-09 12:50:00,25.98,25.99,25.97,25.98,425500.0,18.2324,18.2394,18.2254,18.2324,425500.0
2012-07-09 12:55:00,25.98,25.98,25.96,25.97,190800.0,18.2324,18.2324,18.2184,18.2254,190800.0
2012-07-09 13:00:00,25.96,25.98,25.96,25.98,111000.0,18.2184,18.2324,18.2184,18.2324,111000.0
2012-07-09 13:05:00,25.98,25.98,25.96,25.97,195000.0,18.2324,18.2324,18.2184,18.2254,195000.0
2012-07-09 13:10:00,25.97,26.02,25.96,26.02,565900.0,18.2254,18.2605,18.2184,18.2605,565900.0
2012-07-09 13:15:00,26.02,26.04,26.01,26.04,120000.0,18.2605,18.2745,18.2535,18.2745,120000.0
2012-07-09 13:20:00,26.04,26.06,26.03,26.06,129300.0,18.2745,18.2886,18.2675,18.2886,129300.0
2012-07-09 13:25:00,26.06,26.1,26.05,26.1,254400.0,18.2886,18.3166,18.2815,18.3166,254400.0
2012-07-09 13:30:00,26.1,26.13,26.09,26.11,209400.0,18.3166,18.3377,18.3096,18.3237,209400.0
2012-07-09 13:35:00,26.11,26.14,26.11,26.13,144000.0,18.3237,18.3447,18.3237,18.3377,144000.0
2012-07-09 13:40:00,26.13,26.16,26.1,26.11,389900.0,18.3377,18.3587,18.3166,18.3237,389900.0
2012-07-09 13:45:00,26.11,26.12,26.1,26.12,150300.0,18.3237,18.3307,18.3166,18.3307,150300.0
2012-07-09 13:50:00,26.12,26.12,26.1,26.12,111800.0,18.3307,18.3307,18.3166,18.3307,111800.0
2012-07-09 13:55:00,26.12,26.12,26.1,26.11,108700.0,18.3307,18.3307,18.3166,18.3237,108700.0
2012-07-09 14:00:00,26.1,26.14,26.09,26.13,577400.0,18.3166,18.3447,18.3096,18.3377,577400.0
2012-07-09 14:05:00,26.13,26.13,26.12,26.13,84000.0,18.3377,18.3377,18.3307,18.3377,84000.0
2012-07-09 14:10:00,26.13,26.13,26.12,26.13,135300.0,18.3377,18.3377,18.3307,18.3377,135300.0
2012-07-09 14:15:00,26.13,26.13,26.09,26.11,339100.0,18.3377,18.3377,18.3096,18.3237,339100.0
2012-07-09 14:20:00,26.11,26.12,26.11,26.12,208800.0,18.3237,18.3307,18.3237,18.3307,208800.0
2012-07-09 14:25:00,26.12,26.12,26.11,26.12,112900.0,18.3307,18.3307,18.3237,18.3307,112900.0
2012-07-09 14:30:00,26.11,26.14,26.1,26.11,321400.0,18.3237,18.3447,18.3166,18.3237,321400.0
2012-07-09 14:35:00,26.1,26.11,26.09,26.1,159300.0,18.3166,18.3237,18.3096,18.3166,159300.0
2012-07-09 14:40:00,26.1,26.1,26.04,26.04,202500.0,18.3166,18.3166,18.2745,18.2745,202500.0
2012-07-09 14:45:00,26.04,26.05,25.98,26.03,453300.0,18.2745,18.2815,18.2324,18.2675,453300.0
2012-07-09 14:50:00,26.04,26.06,26.03,26.05,159500.0,18.2745,18.2886,18.2675,18.2815,159500.0
2012-07-09 14:55:00,26.05,26.05,26.03,26.05,154400.0,18.2815,18.2815,18.2675,18.2815,154400.0
2012-07-09 15:00:00,26.05,26.06,26.03,26.06,232900.0,18.2815,18.2886,18.2675,18.2886,232900.0
2012-07-09 15:05:00,26.06,26.07,26.04,26.05,320100.0,18.2886,18.2956,18.2745,18.2815,320100.0
2012-07-09 15:10:00,26.05,26.06,26.03,26.03,433200.0,18.2815,18.2886,18.2675,18.2675,433200.0
2012-07-09 15:15:00,26.04,26.06,26.02,26.04,298100.0,18.2745,18.2886,18.2605,18.2745,298100.0
2012-07-09 15:20:00,26.05,26.05,26.0,26.02,216900.0,18.2815,18.2815,18.2465,18.2605,216900.0
2012-07-09 15:25:00,26.02,26.05,25.99,26.03,315700.0,18.2605,18.2815,18.2394,18.2675,315700.0
2012-07-09 15:30:00,26.03,26.08,26.02,26.08,266500.0,18.2675,18.3026,18.2605,18.3026,266500.0
2012-07-09 15:35:00,26.08,26.1,26.06,26.07,425700.0,18.3026,18.3166,18.2886,18.2956,425700.0
2012-07-09 15:40:00,26.08,26.14,26.07,26.13,465700.0,18.3026,18.3447,18.2956,18.3377,465700.0
2012-07-09 15:45:00,26.12,26.19,26.12,26.19,668600.0,18.3307,18.3798,18.3307,18.3798,668600.0
2012-07-09 15:50:00,26.19,26.21,26.14,26.21,1380100.0,18.3798,18.3938,18.3447,18.3938,1380100.0
2012-07-09 15:55:00,26.21,26.21,26.17,26.18,1587900.0,18.3938,18.3938,18.3658,18.3728,1587900.0
2012-07-10 09:30:00,25.85,26.13,25.84,26.1,1746800.0,18.1412,18.3377,18.1342,18.3166,1746800.0
2012-07-10 09:35:00,26.1,26.25,26.06,26.23,1040800.0,18.3166,18.4219,18.2886,18.4079,1040800.0
2012-07-10 09:40:00,26.24,26.31,26.2,26.24,1009600.0,18.4149,18.464,18.3868,18.4149,1009600.0
2012-07-10 09:45:00,26.25,26.31,26.22,26.28,828900.0,18.4219,18.464,18.4008,18.443,828900.0
2012-07-10 09:50:00,26.28,26.39,26.27,26.38,819100.0,18.443,18.5202,18.4359,18.5131,819100.0
2012-07-10 09:55:00,26.39,26.42,26.25,26.25,979900.0,18.5202,18.5412,18.4219,18.4219,979900.0
2012-07-10 10:00:00,26.24,26.26,26.14,26.16,830500.0,18.4149,18.4289,18.3447,18.3587,830500.0
2012-07-10 10:05:00,26.15,26.16,26.11,26.12,660100.0,18.3517,18.3587,18.3237,18.3307,660100.0
2012-07-10 10:10:00,26.13,26.13,26.01,26.03,873400.0,18.3377,18.3377,18.2535,18.2675,873400.0
2012-07-10 10:15:00,26.03,26.04,25.9,25.9,803900.0,18.2675,18.2745,18.1763,18.1763,803900.0
2012-07-10 10:20:00,25.9,25.96,25.89,25.95,667500.0,18.1763,18.2184,18.1693,18.2114,667500.0
2012-07-10 10:25:00,25.96,25.96,25.89,25.92,636300.0,18.2184,18.2184,18.1693,18.1903,636300.0
2012-07-10 10:30:00,25.91,25.93,25.85,25.85,582800.0,18.1833,18.1973,18.1412,18.1412,582800.0
2012-07-10 10:35:00,25.86,25.86,25.75,25.76,845900.0,18.1482,18.1482,18.071,18.078,845900.0
2012-07-10 10:40:00,25.77,25.77,25.69,25.73,1116000.0,18.085,18.085,18.0289,18.057,1116000.0
2012-07-10 10:45:00,25.73,25.74,25.67,25.68,1344700.0,18.057,18.064,18.0149,18.0219,1344700.0
2012-07-10 10:50:00,25.68,25.74,25.65,25.74,691700.0,18.0219,18.064,18.0008,18.064,691700.0
2012-07-10 10:55:00,25.74,25.76,25.67,25.72,529700.0,18.064,18.078,18.0149,18.05,529700.0
2012-07-10 11:00:00,25.73,25.73,25.65,25.66,782800.0,18.057,18.057,18.0008,18.0078,782800.0
2012-07-10 11:05:00,25.66,25.68,25.57,25.64,862300.0,18.0078,18.0219,17.9447,17.9938,862300.0
2012-07-10 11:10:00,25.64,25.68,25.62,25.64,530600.0,17.9938,18.0219,17.9798,17.9938,530600.0
2012-07-10 11:15:00,25.63,25.65,25.59,25.61,608600.0,17.9868,18.0008,17.9587,17.9728,608600.0
2012-07-10 11:20:00,25.61,25.69,25.6,25.68,410800.0,17.9728,18.0289,17.9657,18.0219,410800.0
2012-07-10 11:25:00,25.67,25.72,25.67,25.69,438100.0,18.0149,18.05,18.0149,18.0289,438100.0
2012-07-10 11:30:00,25.69,25.73,25.67,25.7,564600.0,18.0289,18.057,18.0149,18.0359,564600.0
2012-07-10 11:35:00,25.7,25.73,25.7,25.71,219800.0,18.0359,18.057,18.0359,18.0429,219800.0
2012-07-10 11:40:00,25.71,25.72,25.68,25.69,374300.0,18.0429,18.05,18.0219,18.0289,374300.0
2012-07-10 11:45:00,25.68,25.72,25.68,25.7,525500.0,18.0219,18.05,18.0219,18.0359,525500.0
2012-07-10 11:50:00,25.69,25.69,25.66,25.66,226700.0,18.0289,18.0289,18.0078,18.0078,226700.0
2012-07-10 11:55:00,25.67,25.71,25.66,25.7,236000.0,18.0149,18.0429,18.0078,18.0359,236000.0
2012-07-10 12:00:00,25.7,25.73,25.66,25.72,412400.0,18.0359,18.057,18.0078,18.05,412400.0
2012-07-10 12:05:00,25.71,25.74,25.7,25.7,270400.0,18.0429,18.064,18.0359,18.0359,270400.0
2012-07-10 12:10:00,25.71,25.73,25.68,25.69,299100.0,18.0429,18.057,18.0219,18.0289,299100.0
2012-07-10 12:15:00,25.69,25.69,25.67,25.68,130300.0,18.0289,18.0289,18.0149,18.0219,130300.0
2012-07-10 12:20:00,25.68,25.73,25.67,25.72,293300.0,18.0219,18.057,18.0149,18.05,293300.0
2012-07-10 12:25:00,25.72,25.74,25.71,25.73,431500.0,18.05,18.064,18.0429,18.057,431500.0
2012-07-10 12:30:00,25.72,25.74,25.72,25.73,218200.0,18.05,18.064,18.05,18.057,218200.0
2012-07-10 12:35:00,25.74,25.77,25.73,25.77,208900.0,18.064,18.085,18.057,18.085,208900.0
2012-07-10 12:40:00,25.77,25.79,25.76,25.78,283100.0,18.085,18.0991,18.078,18.0921,283100.0
2012-07-10 12:45:00,25.77,25.79,25.77,25.77,291400.0,18.085,18.0991,18.085,18.085,291400.0
2012-07-10 12:50:00,25.77,25.79,25.77,25.77,207900.0,18.085,18.0991,18.085,18.085,207900.0
2012-07-10 12:55:00,25.77,25.78,25.75,25.75,361000.0,18.085,18.0921,18.071,18.071,361000.0
2012-07-10 13:00:00,25.76,25.76,25.73,25.74,316700.0,18.078,18.078,18.057,18.064,316700.0
2012-07-10 13:05:00,25.74,25.76,25.73,25.76,378200.0,18.064,18.078,18.057,18.078,378200.0
2012-07-10 13:10:00,25.75,25.76,25.73,25.74,214600.0,18.071,18.078,18.057,18.064,214600.0
2012-07-10 13:15:00,25.74,25.76,25.73,25.76,148000.0,18.064,18.078,18.057,18.078,148000.0
2012-07-10 13:20:00,25.76,25.76,25.73,25.73,346900.0,18.078,18.078,18.057,18.057,346900.0
2012-07-10 13:25:00,25.73,25.73,25.64,25.66,607700.0,18.057,18.057,17.9938,18.0078,607700.0
2012-07-10 13:30:00,25.67,25.73,25.67,25.72,664200.0,18.0149,18.057,18.0149,18.05,664200.0
2012-07-10 13:35:00,25.71,25.72,25.64,25.64,195100.0,18.0429,18.05,17.9938,17.9938,195100.0
2012-07-10 13:40:00,25.64,25.65,25.59,25.65,601300.0,17.9938,18.0008,17.9587,18.0008,601300.0
2012-07-10 13:45:00,25.65,25.67,25.64,25.64,194800.0,18.0008,18.0149,17.9938,17.9938,194800.0
2012-07-10 13:50:00,25.64,25.68,25.63,25.66,373700.0,17.9938,18.0219,17.9868,18.0078,373700.0
2012-07-10 13:55:00,25.66,25.67,25.61,25.63,441500.0,18.0078,18.0149,17.9728,17.9868,441500.0
2012-07-10 14:00:00,25.63,25.68,25.62,25.67,527600.0,17.9868,18.0219,17.9798,18.0149,527600.0
2012-07-10 14:05:00,25.66,25.69,25.66,25.69,217300.0,18.0078,18.0289,18.0078,18.0289,217300.0
2012-07-10 14:10:00,25.69,25.69,25.65,25.67,348500.0,18.0289,18.0289,18.0008,18.0149,348500.0
2012-07-10 14:15:00,25.67,25.68,25.62,25.63,231000.0,18.0149,18.0219,17.9798,17.9868,231000.0
2012-07-10 14:20:00,25.64,25.65,25.61,25.62,331500.0,17.9938,18.0008,17.9728,17.9798,331500.0
2012-07-10 14:25:00,25.62,25.64,25.61,25.62,144100.0,17.9798,17.9938,17.9728,17.9798,144100.0
2012-07-10 14:30:00,25.63,25.63,25.58,25.61,430100.0,17.9868,17.9868,17.9517,17.9728,430100.0
2012-07-10 14:35:00,25.61,25.62,25.59,25.62,267100.0,17.9728,17.9798,17.9587,17.9798,267100.0
2012-07-10 14:40:00,25.62,25.64,25.61,25.63,466400.0,17.9798,17.9938,17.9728,17.9868,466400.0
2012-07-10 14:45:00,25.63,25.65,25.63,25.63,237600.0,17.9868,18.0008,17.9868,17.9868,237600.0
2012-07-10 14:50:00,25.63,25.64,25.51,25.52,1520200.0,17.9868,17.9938,17.9026,17.9096,1520200.0
2012-07-10 14:55:00,25.52,25.53,25.51,25.53,450500.0,17.9096,17.9166,17.9026,17.9166,450500.0
2012-07-10 15:00:00,25.53,25.61,25.52,25.61,593600.0,17.9166,17.9728,17.9096,17.9728,593600.0
2012-07-10 15:05:00,25.6,25.65,25.59,25.61,607900.0,17.9657,18.0008,17.9587,17.9728,607900.0
2012-07-10 15:10:00,25.6,25.61,25.56,25.58,298100.0,17.9657,17.9728,17.9377,17.9517,298100.0
2012-07-10 15:15:00,25.57,25.58,25.55,25.56,385000.0,17.9447,17.9517,17.9306,17.9377,385000.0
2012-07-10 15:20:00,25.56,25.57,25.44,25.46,1078900.0,17.9377,17.9447,17.8535,17.8675,1078900.0
2012-07-10 15:25:00,25.46,25.51,25.46,25.48,482000.0,17.8675,17.9026,17.8675,17.8815,482000.0
2012-07-10 15:30:00,25.48,25.52,25.48,25.52,490100.0,17.8815,17.9096,17.8815,17.9096,490100.0
2012-07-10 15:35:00,25.52,25.54,25.51,25.53,398100.0,17.9096,17.9236,17.9026,17.9166,398100.0
2012-07-10 15:40:00,25.53,25.53,25.44,25.49,850900.0,17.9166,17.9166,17.8535,17.8885,850900.0
2012-07-10 15:45:00,25.49,25.53,25.47,25.49,1118300.0,17.8885,17.9166,17.8745,17.8885,1118300.0
2012-07-10 15:50:00,25.5,25.54,25.5,25.53,1089400.0,17.8956,17.9236,17.8956,17.9166,1089400.0
2012-07-10 15:55:00,25.53,25.57,25.53,25.56,1914700.0,17.9166,17.9447,17.9166,17.9377,1914700.0
2012-07-11 09:30:00,25.57,25.58,25.38,25.44,1666600.0,17.9447,17.9517,17.8113,17.8535,1666600.0
2012-07-11 09:35:00,25.44,25.46,25.37,25.4,776900.0,17.8535,17.8675,17.8043,17.8254,776900.0
2012-07-11 09:40:00,25.4,25.43,25.34,25.34,634200.0,17.8254,17.8464,17.7833,17.7833,634200.0
2012-07-11 09:45:00,25.35,25.37,25.3,25.36,1005700.0,17.7903,17.8043,17.7552,17.7973,1005700.0
2012-07-11 09:50:00,25.36,25.39,25.32,25.37,444800.0,17.7973,17.8184,17.7692,17.8043,444800.0
2012-07-11 09:55:00,25.36,25.37,25.32,25.33,407400.0,17.7973,17.8043,17.7692,17.7763,407400.0
2012-07-11 10:00:00,25.32,25.35,25.29,25.35,823200.0,17.7692,17.7903,17.7482,17.7903,823200.0
2012-07-11 10:05:00,25.35,25.45,25.34,25.36,982500.0,17.7903,17.8605,17.7833,17.7973,982500.0
2012-07-11 10:10:00,25.36,25.4,25.36,25.38,615600.0,17.7973,17.8254,17.7973,17.8113,615600.0
2012-07-11 10:15:00,25.38,25.42,25.36,25.42,332800.0,17.8113,17.8394,17.7973,17.8394,332800.0
2012-07-11 10:20:00,25.42,25.45,25.39,25.41,319200.0,17.8394,17.8605,17.8184,17.8324,319200.0
2012-07-11 10:25:00,25.41,25.49,25.41,25.46,604200.0,17.8324,17.8885,17.8324,17.8675,604200.0
2012-07-11 10:30:00,25.45,25.5,25.43,25.48,388400.0,17.8605,17.8956,17.8464,17.8815,388400.0
2012-07-11 10:35:00,25.48,25.51,25.45,25.47,661300.0,17.8815,17.9026,17.8605,17.8745,661300.0
2012-07-11 10:40:00,25.48,25.48,25.44,25.46,389500.0,17.8815,17.8815,17.8535,17.8675,389500.0
2012-07-11 10:45:00,25.46,25.47,25.38,25.41,469200.0,17.8675,17.8745,17.8113,17.8324,469200.0
2012-07-11 10:50:00,25.42,25.42,25.39,25.41,204100.0,17.8394,17.8394,17.8184,17.8324,204100.0
2012-07-11 10:55:00,25.41,25.45,25.4,25.41,294700.0,17.8324,17.8605,17.8254,17.8324,294700.0
2012-07-11 11:00:00,25.41,25.46,25.39,25.44,548300.0,17.8324,17.8675,17.8184,17.8535,548300.0
2012-07-11 11:05:00,25.44,25.48,25.44,25.46,174100.0,17.8535,17.8815,17.8535,17.8675,174100.0
2012-07-11 11:10:00,25.46,25.47,25.41,25.41,328200.0,17.8675,17.8745,17.8324,17.8324,328200.0
2012-07-11 11:15:00,25.41,25.46,25.4,25.42,202000.0,17.8324,17.8675,17.8254,17.8394,202000.0
2012-07-11 11:20:00,25.42,25.46,25.41,25.45,150900.0,17.8394,17.8675,17.8324,17.8605,150900.0
2012-07-11 11:25:00,25.46,25.48,25.42,25.42,347000.0,17.8675,17.8815,17.8394,17.8394,347000.0
2012-07-11 11:30:00,25.42,25.49,25.42,25.48,203500.0,17.8394,17.8885,17.8394,17.8815,203500.0
2012-07-11 11:35:00,25.48,25.6,25.47,25.59,633200.0,17.8815,17.9657,17.8745,17.9587,633200.0
2012-07-11 11:40:00,25.59,25.62,25.56,25.56,501700.0,17.9587,17.9798,17.9377,17.9377,501700.0
2012-07-11 11:45:00,25.55,25.57,25.54,25.56,190500.0,17.9306,17.9447,17.9236,17.9377,190500.0
2012-07-11 11:50:00,25.55,25.56,25.53,25.54,129200.0,17.9306,17.9377,17.9166,17.9236,129200.0
2012-07-11 11:55:00,25.55,25.58,25.55,25.56,96800.0,17.9306,17.9517,17.9306,17.9377,96800.0
2012-07-11 12:00:00,25.57,25.6,25.56,25.57,152900.0,17.9447,17.9657,17.9377,17.9447,152900.0
2012-07-11 12:05:00,25.56,25.58,25.52,25.53,213700.0,17.9377,17.9517,17.9096,17.9166,213700.0
2012-07-11 12:10:00,25.52,25.54,25.51,25.52,89800.0,17.9096,17.9236,17.9026,17.9096,89800.0
2012-07-11 12:15:00,25.51,25.53,25.51,25.51,73000.0,17.9026,17.9166,17.9026,17.9026,73000.0
2012-07-11 12:20:00,25.52,25.54,25.5,25.5,150300.0,17.9096,17.9236,17.8956,17.8956,150300.0
2012-07-11 12:25:00,25.5,25.5,25.47,25.48,121400.0,17.8956,17.8956,17.8745,17.8815,121400.0
2012-07-11 12:30:00,25.47,25.5,25.47,25.49,207400.0,17.8745,17.8956,17.8745,17.8885,207400.0
2012-07-11 12:35:00,25.49,25.49,25.47,25.49,169900.0,17.8885,17.8885,17.8745,17.8885,169900.0
2012-07-11 12:40:00,25.49,25.52,25.47,25.52,457700.0,17.8885,17.9096,17.8745,17.9096,457700.0
2012-07-11 12:45:00,25.52,25.53,25.48,25.5,286100.0,17.9096,17.9166,17.8815,17.8956,286100.0
2012-07-11 12:50:00,25.49,25.5,25.47,25.47,238400.0,17.8885,17.8956,17.8745,17.8745,238400.0
2012-07-11 12:55:00,25.47,25.48,25.45,25.45,362100.0,17.8745,17.8815,17.8605,17.8605,362100.0
2012-07-11 13:00:00,25.45,25.47,25.41,25.41,413500.0,17.8605,17.8745,17.8324,17.8324,413500.0
2012-07-11 13:05:00,25.41,25.42,25.34,25.35,582100.0,17.8324,17.8394,17.7833,17.7903,582100.0
2012-07-11 13:10:00,25.36,25.41,25.35,25.4,292200.0,17.7973,17.8324,17.7903,17.8254,292200.0
2012-07-11 13:15:00,25.4,25.41,25.34,25.35,312100.0,17.8254,17.8324,17.7833,17.7903,312100.0
2012-07-11 13:20:00,25.34,25.4,25.34,25.39,297600.0,17.7833,17.8254,17.7833,17.8184,297600.0
2012-07-11 13:25:00,25.39,25.41,25.38,25.38,284100.0,17.8184,17.8324,17.8113,17.8113,284100.0
2012-07-11 13:30:00,25.38,25.39,25.35,25.36,276900.0,17.8113,17.8184,17.7903,17.7973,276900.0
2012-07-11 13:35:00,25.35,25.38,25.34,25.37,507000.0,17.7903,17.8113,17.7833,17.8043,507000.0
2012-07-11 13:40:00,25.37,25.41,25.36,25.39,311800.0,17.8043,17.8324,17.7973,17.8184,311800.0
2012-07-11 13:45:00,25.39,25.41,25.39,25.4,209700.0,17.8184,17.8324,17.8184,17.8254,209700.0
2012-07-11 13:50:00,25.39,25.4,25.38,25.39,149500.0,17.8184,17.8254,17.8113,17.8184,149500.0
2012-07-11 13:55:00,25.39,25.39,25.37,25.39,126400.0,17.8184,17.8184,17.8043,17.8184,126400.0
2012-07-11 14:00:00,25.39,25.42,25.29,25.32,776300.0,17.8184,17.8394,17.7482,17.7692,776300.0
2012-07-11 14:05:00,25.31,25.36,25.26,25.33,441900.0,17.7622,17.7973,17.7271,17.7763,441900.0
2012-07-11 14:10:00,25.33,25.36,25.3,25.34,317600.0,17.7763,17.7973,17.7552,17.7833,317600.0
2012-07-11 14:15:00,25.33,25.36,25.31,25.33,234900.0,17.7763,17.7973,17.7622,17.7763,234900.0
2012-07-11 14:20:00,25.33,25.34,25.28,25.3,591800.0,17.7763,17.7833,17.7412,17.7552,591800.0
2012-07-11 14:25:00,25.3,25.32,25.25,25.32,387800.0,17.7552,17.7692,17.7201,17.7692,387800.0
2012-07-11 14:30:00,25.32,25.32,25.25,25.28,397100.0,17.7692,17.7692,17.7201,17.7412,397100.0
2012-07-11 14:35:00,25.28,25.31,25.22,25.25,713000.0,17.7412,17.7622,17.6991,17.7201,713000.0
2012-07-11 14:40:00,25.24,25.28,25.23,25.26,313500.0,17.7131,17.7412,17.7061,17.7271,313500.0
2012-07-11 14:45:00,25.26,25.28,25.23,25.27,425600.0,17.7271,17.7412,17.7061,17.7341,425600.0
2012-07-11 14:50:00,25.27,25.3,25.26,25.27,252200.0,17.7341,17.7552,17.7271,17.7341,252200.0
2012-07-11 14:55:00,25.27,25.3,25.26,25.27,128100.0,17.7341,17.7552,17.7271,17.7341,128100.0
2012-07-11 15:00:00,25.26,25.35,25.26,25.32,349900.0,17.7271,17.7903,17.7271,17.7692,349900.0
2012-07-11 15:05:00,25.32,25.35,25.3,25.34,291800.0,17.7692,17.7903,17.7552,17.7833,291800.0
2012-07-11 15:10:00,25.34,25.34,25.31,25.32,163400.0,17.7833,17.7833,17.7622,17.7692,163400.0
2012-07-11 15:15:00,25.33,25.37,25.29,25.37,269500.0,17.7763,17.8043,17.7482,17.8043,269500.0
2012-07-11 15:20:00,25.37,25.39,25.33,25.35,360800.0,17.8043,17.8184,17.7763,17.7903,360800.0
2012-07-11 15:25:00,25.35,25.36,25.3,25.33,233100.0,17.7903,17.7973,17.7552,17.7763,233100.0
2012-07-11 15:30:00,25.34,25.37,25.3,25.37,469000.0,17.7833,17.8043,17.7552,17.8043,469000.0
2012-07-11 15:35:00,25.37,25.38,25.35,25.35,500800.0,17.8043,17.8113,17.7903,17.7903,500800.0
2012-07-11 15:40:00,25.35,25.43,25.34,25.42,564400.0,17.7903,17.8464,17.7833,17.8394,564400.0
2012-07-11 15:45:00,25.42,25.5,25.41,25.48,974800.0,17.8394,17.8956,17.8324,17.8815,974800.0
2012-07-11 15:50:00,25.48,25.51,25.46,25.46,890000.0,17.8815,17.9026,17.8675,17.8675,890000.0
2012-07-11 15:55:00,25.46,25.47,25.38,25.38,1480800.0,17.8675,17.8745,17.8113,17.8113,1480800.0
2012-07-12 09:30:00,25.14,25.17,25.0,25.05,1881300.0,17.6429,17.664,17.5447,17.5798,1881300.0
2012-07-12 09:35:00,25.05,25.05,24.91,24.92,1866600.0,17.5798,17.5798,17.4815,17.4885,1866600.0
2012-07-12 09:40:00,24.92,24.93,24.7,24.77,1969000.0,17.4885,17.4955,17.3341,17.3833,1969000.0
2012-07-12 09:45:00,24.77,24.87,24.76,24.84,1247400.0,17.3833,17.4534,17.3762,17.4324,1247400.0
2012-07-12 09:50:00,24.83,24.85,24.78,24.79,1181300.0,17.4254,17.4394,17.3903,17.3973,1181300.0
2012-07-12 09:55:00,24.78,24.82,24.76,24.8,745600.0,17.3903,17.4183,17.3762,17.4043,745600.0
2012-07-12 10:00:00,24.8,24.84,24.79,24.82,1055900.0,17.4043,17.4324,17.3973,17.4183,1055900.0
2012-07-12 10:05:00,24.82,24.83,24.74,24.75,1109800.0,17.4183,17.4254,17.3622,17.3692,1109800.0
2012-07-12 10:10:00,24.75,24.76,24.72,24.76,548600.0,17.3692,17.3762,17.3482,17.3762,548600.0
2012-07-12 10:15:00,24.76,24.76,24.68,24.7,684900.0,17.3762,17.3762,17.3201,17.3341,684900.0
2012-07-12 10:20:00,24.71,24.75,24.7,24.72,409600.0,17.3411,17.3692,17.3341,17.3482,409600.0
2012-07-12 10:25:00,24.72,24.73,24.69,24.73,770300.0,17.3482,17.3552,17.3271,17.3552,770300.0
2012-07-12 10:30:00,24.72,24.74,24.69,24.74,498800.0,17.3482,17.3622,17.3271,17.3622,498800.0
2012-07-12 10:35:00,24.74,24.78,24.73,24.77,429300.0,17.3622,17.3903,17.3552,17.3833,429300.0
2012-07-12 10:40:00,24.76,24.77,24.72,24.76,853100.0,17.3762,17.3833,17.3482,17.3762,853100.0
2012-07-12 10:45:00,24.76,24.8,24.75,24.79,401200.0,17.3762,17.4043,17.3692,17.3973,401200.0
2012-07-12 10:50:00,24.79,24.84,24.78,24.82,612900.0,17.3973,17.4324,17.3903,17.4183,612900.0
2012-07-12 10:55:00,24.82,24.83,24.79,24.82,840400.0,17.4183,17.4254,17.3973,17.4183,840400.0
2012-07-12 11:00:00,24.82,24.88,24.79,24.86,918800.0,17.4183,17.4605,17.3973,17.4464,918800.0
2012-07-12 11:05:00,24.86,24.86,24.8,24.84,595100.0,17.4464,17.4464,17.4043,17.4324,595100.0
2012-07-12 11:10:00,24.84,24.85,24.8,24.82,499200.0,17.4324,17.4394,17.4043,17.4183,499200.0
2012-07-12 11:15:00,24.82,24.82,24.76,24.77,331800.0,17.4183,17.4183,17.3762,17.3833,331800.0
2012-07-12 11:20:00,24.77,24.8,24.74,24.74,381400.0,17.3833,17.4043,17.3622,17.3622,381400.0
2012-07-12 11:25:00,24.74,24.82,24.74,24.77,496700.0,17.3622,17.4183,17.3622,17.3833,496700.0
2012-07-12 11:30:00,24.78,24.81,24.76,24.81,657700.0,17.3903,17.4113,17.3762,17.4113,657700.0
2012-07-12 11:35:00,24.81,24.82,24.79,24.8,368700.0,17.4113,17.4183,17.3973,17.4043,368700.0
2012-07-12 11:40:00,24.8,24.85,24.78,24.84,593700.0,17.4043,17.4394,17.3903,17.4324,593700.0
2012-07-12 11:45:00,24.85,24.86,24.82,24.84,293600.0,17.4394,17.4464,17.4183,17.4324,293600.0
2012-07-12 11:50:00,24.84,24.85,24.83,24.84,285500.0,17.4324,17.4394,17.4254,17.4324,285500.0
2012-07-12 11:55:00,24.84,24.9,24.84,24.86,449400.0,17.4324,17.4745,17.4324,17.4464,449400.0
2012-07-12 12:00:00,24.85,24.88,24.84,24.85,395800.0,17.4394,17.4605,17.4324,17.4394,395800.0
2012-07-12 12:05:00,24.84,24.85,24.8,24.8,344800.0,17.4324,17.4394,17.4043,17.4043,344800.0
2012-07-12 12:10:00,24.8,24.81,24.78,24.78,192500.0,17.4043,17.4113,17.3903,17.3903,192500.0
2012-07-12 12:15:00,24.78,24.79,24.75,24.77,251000.0,17.3903,17.3973,17.3692,17.3833,251000.0
2012-07-12 12:20:00,24.77,24.78,24.75,24.75,281000.0,17.3833,17.3903,17.3692,17.3692,281000.0
2012-07-12 12:25:00,24.75,24.76,24.73,24.74,461600.0,17.3692,17.3762,17.3552,17.3622,461600.0
2012-07-12 12:30:00,24.75,24.75,24.7,24.72,665500.0,17.3692,17.3692,17.3341,17.3482,665500.0
2012-07-12 12:35:00,24.72,24.74,24.7,24.73,699200.0,17.3482,17.3622,17.3341,17.3552,699200.0
2012-07-12 12:40:00,24.73,24.74,24.71,24.72,242700.0,17.3552,17.3622,17.3411,17.3482,242700.0
2012-07-12 12:45:00,24.72,24.74,24.71,24.72,333100.0,17.3482,17.3622,17.3411,17.3482,333100.0
2012-07-12 12:50:00,24.73,24.73,24.71,24.71,118800.0,17.3552,17.3552,17.3411,17.3411,118800.0
2012-07-12 12:55:00,24.71,24.77,24.71,24.75,245600.0,17.3411,17.3833,17.3411,17.3692,245600.0
2012-07-12 13:00:00,24.75,24.79,24.75,24.78,253700.0,17.3692,17.3973,17.3692,17.3903,253700.0
2012-07-12 13:05:00,24.78,24.84,24.77,24.84,359600.0,17.3903,17.4324,17.3833,17.4324,359600.0
2012-07-12 13:10:00,24.84,24.91,24.83,24.88,324900.0,17.4324,17.4815,17.4254,17.4605,324900.0
2012-07-12 13:15:00,24.88,24.89,24.87,24.87,264700.0,17.4605,17.4675,17.4534,17.4534,264700.0
2012-07-12 13:20:00,24.88,24.96,24.87,24.94,476900.0,17.4605,17.5166,17.4534,17.5026,476900.0
2012-07-12 13:25:00,24.94,24.95,24.87,24.88,302700.0,17.5026,17.5096,17.4534,17.4605,302700.0
2012-07-12 13:30:00,24.88,24.89,24.85,24.86,412600.0,17.4605,17.4675,17.4394,17.4464,412600.0
2012-07-12 13:35:00,24.86,24.87,24.82,24.83,432900.0,17.4464,17.4534,17.4183,17.4254,432900.0
2012-07-12 13:40:00,24.83,24.84,24.78,24.81,730300.0,17.4254,17.4324,17.3903,17.4113,730300.0
2012-07-12 13:45:00,24.81,24.88,24.8,24.88,468800.0,17.4113,17.4605,17.4043,17.4605,468800.0
2012-07-12 13:50:00,24.88,24.92,24.87,24.92,738600.0,17.4605,17.4885,17.4534,17.4885,738600.0
2012-07-12 13:55:00,24.92,24.92,24.81,24.81,666800.0,17.4885,17.4885,17.4113,17.4113,666800.0
2012-07-12 14:00:00,24.81,24.85,24.8,24.81,409700.0,17.4113,17.4394,17.4043,17.4113,409700.0
2012-07-12 14:05:00,24.8,24.85,24.79,24.84,891000.0,17.4043,17.4394,17.3973,17.4324,891000.0
2012-07-12 14:10:00,24.83,24.87,24.79,24.8,644500.0,17.4254,17.4534,17.3973,17.4043,644500.0
2012-07-12 14:15:00,24.79,24.83,24.76,24.77,420300.0,17.3973,17.4254,17.3762,17.3833,420300.0
2012-07-12 14:20:00,24.77,24.79,24.75,24.76,399600.0,17.3833,17.3973,17.3692,17.3762,399600.0
2012-07-12 14:25:00,24.76,24.79,24.76,24.79,471700.0,17.3762,17.3973,17.3762,17.3973,471700.0
2012-07-12 14:30:00,24.79,24.81,24.78,24.79,270600.0,17.3973,17.4113,17.3903,17.3973,270600.0
2012-07-12 14:35:00,24.79,24.8,24.77,24.79,545300.0,17.3973,17.4043,17.3833,17.3973,545300.0
2012-07-12 14:40:00,24.8,24.81,24.78,24.78,551500.0,17.4043,17.4113,17.3903,17.3903,551500.0
2012-07-12 14:45:00,24.78,24.79,24.72,24.74,1315100.0,17.3903,17.3973,17.3482,17.3622,1315100.0
2012-07-12 14:50:00,24.74,24.77,24.73,24.73,372200.0,17.3622,17.3833,17.3552,17.3552,372200.0
2012-07-12 14:55:00,24.73,24.77,24.73,24.73,445800.0,17.3552,17.3833,17.3552,17.3552,445800.0
2012-07-12 15:00:00,24.75,24.75,24.7,24.72,923500.0,17.3692,17.3692,17.3341,17.3482,923500.0
2012-07-12 15:05:00,24.72,24.75,24.71,24.73,1003300.0,17.3482,17.3692,17.3411,17.3552,1003300.0
2012-07-12 15:10:00,24.73,24.79,24.73,24.79,664900.0,17.3552,17.3973,17.3552,17.3973,664900.0
2012-07-12 15:15:00,24.79,24.8,24.71,24.74,884200.0,17.3973,17.4043,17.3411,17.3622,884200.0
2012-07-12 15:20:00,24.73,24.8,24.72,24.8,752500.0,17.3552,17.4043,17.3482,17.4043,752500.0
2012-07-12 15:25:00,24.8,24.8,24.76,24.77,673800.0,17.4043,17.4043,17.3762,17.3833,673800.0
2012-07-12 15:30:00,24.77,24.78,24.74,24.75,701300.0,17.3833,17.3903,17.3622,17.3692,701300.0
2012-07-12 15:35:00,24.75,24.77,24.73,24.76,689300.0,17.3692,17.3833,17.3552,17.3762,689300.0
2012-07-12 15:40:00,24.76,24.8,24.75,24.78,513300.0,17.3762,17.4043,17.3692,17.3903,513300.0
2012-07-12 15:45:00,24.78,24.8,24.72,24.77,1021700.0,17.3903,17.4043,17.3482,17.3833,1021700.0
2012-07-12 15:50:00,24.77,24.77,24.69,24.71,1285000.0,17.3833,17.3833,17.3271,17.3411,1285000.0
2012-07-12 15:55:00,24.7,24.75,24.69,24.74,2089700.0,17.3341,17.3692,17.3271,17.3622,2089700.0
2012-07-13 09:30:00,24.79,24.89,24.76,24.86,650700.0,17.3973,17.4675,17.3762,17.4464,650700.0
2012-07-13 09:35:00,24.85,24.91,24.84,24.88,676800.0,17.4394,17.4815,17.4324,17.4605,676800.0
2012-07-13 09:40:00,24.88,24.89,24.8,24.86,482200.0,17.4605,17.4675,17.4043,17.4464,482200.0
2012-07-13 09:45:00,24.86,24.95,24.86,24.92,776800.0,17.4464,17.5096,17.4464,17.4885,776800.0
2012-07-13 09:50:00,24.92,24.93,24.8,24.83,628900.0,17.4885,17.4955,17.4043,17.4254,628900.0
2012-07-13 09:55:00,24.83,24.95,24.82,24.92,492700.0,17.4254,17.5096,17.4183,17.4885,492700.0
2012-07-13 10:00:00,24.93,24.96,24.89,24.95,572100.0,17.4955,17.5166,17.4675,17.5096,572100.0
2012-07-13 10:05:00,24.95,25.03,24.95,24.96,883400.0,17.5096,17.5657,17.5096,17.5166,883400.0
2012-07-13 10:10:00,24.96,24.99,24.94,24.96,451300.0,17.5166,17.5376,17.5026,17.5166,451300.0
2012-07-13 10:15:00,24.96,24.97,24.91,24.93,313500.0,17.5166,17.5236,17.4815,17.4955,313500.0
2012-07-13 10:20:00,24.93,24.96,24.92,24.96,371700.0,17.4955,17.5166,17.4885,17.5166,371700.0
2012-07-13 10:25:00,24.95,25.01,24.95,24.97,636100.0,17.5096,17.5517,17.5096,17.5236,636100.0
2012-07-13 10:30:00,24.96,25.01,24.96,24.99,575300.0,17.5166,17.5517,17.5166,17.5376,575300.0
2012-07-13 10:35:00,25.0,25.08,24.98,25.07,505000.0,17.5447,17.6008,17.5306,17.5938,505000.0
2012-07-13 10:40:00,25.04,25.08,25.04,25.05,669900.0,17.5727,17.6008,17.5727,17.5798,669900.0
2012-07-13 10:45:00,25.05,25.1,25.05,25.08,462700.0,17.5798,17.6148,17.5798,17.6008,462700.0
2012-07-13 10:50:00,25.08,25.09,25.05,25.06,592300.0,17.6008,17.6078,17.5798,17.5868,592300.0
2012-07-13 10:55:00,25.07,25.07,25.05,25.05,277300.0,17.5938,17.5938,17.5798,17.5798,277300.0
2012-07-13 11:00:00,25.05,25.08,25.04,25.05,576700.0,17.5798,17.6008,17.5727,17.5798,576700.0
2012-07-13 11:05:00,25.04,25.05,25.02,25.02,380400.0,17.5727,17.5798,17.5587,17.5587,380400.0
2012-07-13 11:10:00,25.02,25.03,24.99,25.03,361900.0,17.5587,17.5657,17.5376,17.5657,361900.0
2012-07-13 11:15:00,25.03,25.03,24.98,24.98,478900.0,17.5657,17.5657,17.5306,17.5306,478900.0
2012-07-13 11:20:00,24.99,25.02,24.95,25.01,590700.0,17.5376,17.5587,17.5096,17.5517,590700.0
2012-07-13 11:25:00,25.01,25.02,24.98,25.01,493500.0,17.5517,17.5587,17.5306,17.5517,493500.0
2012-07-13 11:30:00,25.01,25.05,25.0,25.05,254300.0,17.5517,17.5798,17.5447,17.5798,254300.0
2012-07-13 11:35:00,25.05,25.08,25.05,25.08,244500.0,17.5798,17.6008,17.5798,17.6008,244500.0
2012-07-13 11:40:00,25.08,25.16,25.07,25.14,934000.0,17.6008,17.657,17.5938,17.6429,934000.0
2012-07-13 11:45:00,25.13,25.19,25.13,25.16,350700.0,17.6359,17.678,17.6359,17.657,350700.0
2012-07-13 11:50:00,25.15,25.18,25.15,25.18,138900.0,17.6499,17.671,17.6499,17.671,138900.0
2012-07-13 11:55:00,25.18,25.22,25.18,25.2,265700.0,17.671,17.6991,17.671,17.685,265700.0
2012-07-13 12:00:00,25.2,25.21,25.16,25.18,366700.0,17.685,17.692,17.657,17.671,366700.0
2012-07-13 12:05:00,25.18,25.18,25.15,25.17,305100.0,17.671,17.671,17.6499,17.664,305100.0
2012-07-13 12:10:00,25.17,25.19,25.16,25.19,280400.0,17.664,17.678,17.657,17.678,280400.0
2012-07-13 12:15:00,25.19,25.2,25.18,25.19,210700.0,17.678,17.685,17.671,17.678,210700.0
2012-07-13 12:20:00,25.19,25.19,25.14,25.16,403800.0,17.678,17.678,17.6429,17.657,403800.0
2012-07-13 12:25:00,25.17,25.18,25.16,25.18,223100.0,17.664,17.671,17.657,17.671,223100.0
2012-07-13 12:30:00,25.17,25.18,25.17,25.17,55900.0,17.664,17.671,17.664,17.664,55900.0
2012-07-13 12:35:00,25.18,25.18,25.15,25.17,178500.0,17.671,17.671,17.6499,17.664,178500.0
2012-07-13 12:40:00,25.17,25.18,25.15,25.15,107300.0,17.664,17.671,17.6499,17.6499,107300.0
2012-07-13 12:45:00,25.16,25.16,25.13,25.14,253700.0,17.657,17.657,17.6359,17.6429,253700.0
2012-07-13 12:50:00,25.14,25.16,25.13,25.16,249400.0,17.6429,17.657,17.6359,17.657,249400.0
2012-07-13 12:55:00,25.16,25.17,25.14,25.14,242100.0,17.657,17.664,17.6429,17.6429,242100.0
2012-07-13 13:00:00,25.15,25.15,25.14,25.14,49100.0,17.6499,17.6499,17.6429,17.6429,49100.0
2012-07-13 13:05:00,25.15,25.16,25.14,25.14,99100.0,17.6499,17.657,17.6429,17.6429,99100.0
2012-07-13 13:10:00,25.14,25.15,25.12,25.13,226200.0,17.6429,17.6499,17.6289,17.6359,226200.0
2012-07-13 13:15:00,25.13,25.16,25.12,25.15,251900.0,17.6359,17.657,17.6289,17.6499,251900.0
2012-07-13 13:20:00,25.14,25.17,25.14,25.17,113200.0,17.6429,17.664,17.6429,17.664,113200.0
2012-07-13 13:25:00,25.17,25.17,25.11,25.11,433600.0,17.664,17.664,17.6219,17.6219,433600.0
2012-07-13 13:30:00,25.12,25.12,25.09,25.09,266300.0,17.6289,17.6289,17.6078,17.6078,266300.0
2012-07-13 13:35:00,25.1,25.13,25.09,25.11,417800.0,17.6148,17.6359,17.6078,17.6219,417800.0
2012-07-13 13:40:00,25.11,25.16,25.1,25.16,319900.0,17.6219,17.657,17.6148,17.657,319900.0
2012-07-13 13:45:00,25.16,25.16,25.14,25.15,101100.0,17.657,17.657,17.6429,17.6499,101100.0
2012-07-13 13:50:00,25.16,25.19,25.15,25.18,360300.0,17.657,17.678,17.6499,17.671,360300.0
2012-07-13 13:55:00,25.18,25.18,25.14,25.14,164400.0,17.671,17.671,17.6429,17.6429,164400.0
2012-07-13 14:00:00,25.14,25.16,25.14,25.16,211400.0,17.6429,17.657,17.6429,17.657,211400.0
2012-07-13 14:05:00,25.16,25.17,25.15,25.17,135000.0,17.657,17.664,17.6499,17.664,135000.0
2012-07-13 14:10:00,25.16,25.17,25.15,25.17,241400.0,17.657,17.664,17.6499,17.664,241400.0
2012-07-13 14:15:00,25.17,25.19,25.16,25.19,214400.0,17.664,17.678,17.657,17.678,214400.0
2012-07-13 14:20:00,25.19,25.19,25.18,25.19,178400.0,17.678,17.678,17.671,17.678,178400.0
2012-07-13 14:25:00,25.19,25.24,25.18,25.23,353700.0,17.678,17.7131,17.671,17.7061,353700.0
2012-07-13 14:30:00,25.23,25.25,25.22,25.24,258100.0,17.7061,17.7201,17.6991,17.7131,258100.0
2012-07-13 14:35:00,25.23,25.24,25.19,25.2,164000.0,17.7061,17.7131,17.678,17.685,164000.0
2012-07-13 14:40:00,25.2,25.22,25.19,25.2,235800.0,17.685,17.6991,17.678,17.685,235800.0
2012-07-13 14:45:00,25.2,25.22,25.17,25.22,369800.0,17.685,17.6991,17.664,17.6991,369800.0
2012-07-13 14:50:00,25.22,25.22,25.19,25.21,347000.0,17.6991,17.6991,17.678,17.692,347000.0
2012-07-13 14:55:00,25.21,25.21,25.19,25.2,332100.0,17.692,17.692,17.678,17.685,332100.0
2012-07-13 15:00:00,25.2,25.31,25.19,25.31,944000.0,17.685,17.7622,17.678,17.7622,944000.0
2012-07-13 15:05:00,25.31,25.33,25.29,25.33,406800.0,17.7622,17.7763,17.7482,17.7763,406800.0
2012-07-13 15:10:00,25.32,25.35,25.32,25.34,688500.0,17.7692,17.7903,17.7692,17.7833,688500.0
2012-07-13 15:15:00,25.35,25.37,25.33,25.37,624700.0,17.7903,17.8043,17.7763,17.8043,624700.0
2012-07-13 15:20:00,25.37,25.39,25.35,25.37,616800.0,17.8043,17.8184,17.7903,17.8043,616800.0
2012-07-13 15:25:00,25.37,25.37,25.3,25.3,461500.0,17.8043,17.8043,17.7552,17.7552,461500.0
2012-07-13 15:30:00,25.3,25.32,25.29,25.3,748000.0,17.7552,17.7692,17.7482,17.7552,748000.0
2012-07-13 15:35:00,25.3,25.31,25.29,25.3,368400.0,17.7552,17.7622,17.7482,17.7552,368400.0
2012-07-13 15:40:00,25.3,25.32,25.28,25.32,861000.0,17.7552,17.7692,17.7412,17.7692,861000.0
2012-07-13 15:45:00,25.32,25.32,25.26,25.31,734900.0,17.7692,17.7692,17.7271,17.7622,734900.0
2012-07-13 15:50:00,25.31,25.31,25.25,25.28,1451300.0,17.7622,17.7622,17.7201,17.7412,1451300.0
2012-07-13 15:55:00,25.28,25.28,25.25,25.26,2001900.0,17.7412,17.7412,17.7201,17.7271,2001900.0
2012-07-16 09:30:00,25.23,25.25,25.14,25.16,1258800.0,17.7061,17.7201,17.6429,17.657,1258800.0
2012-07-16 09:35:00,25.16,25.17,25.0,25.02,957000.0,17.657,17.664,17.5447,17.5587,957000.0
2012-07-16 09:40:00,25.01,25.09,25.01,25.03,524700.0,17.5517,17.6078,17.5517,17.5657,524700.0
2012-07-16 09:45:00,25.02,25.14,25.0,25.14,434000.0,17.5587,17.6429,17.5447,17.6429,434000.0
2012-07-16 09:50:00,25.14,25.16,25.1,25.15,627300.0,17.6429,17.657,17.6148,17.6499,627300.0
2012-07-16 09:55:00,25.15,25.21,25.11,25.2,1522700.0,17.6499,17.692,17.6219,17.685,1522700.0
2012-07-16 10:00:00,25.19,25.2,25.11,25.11,418300.0,17.678,17.685,17.6219,17.6219,418300.0
2012-07-16 10:05:00,25.11,25.11,25.07,25.11,393500.0,17.6219,17.6219,17.5938,17.6219,393500.0
2012-07-16 10:10:00,25.11,25.15,25.11,25.14,306600.0,17.6219,17.6499,17.6219,17.6429,306600.0
2012-07-16 10:15:00,25.13,25.19,25.13,25.19,302400.0,17.6359,17.678,17.6359,17.678,302400.0
2012-07-16 10:20:00,25.18,25.21,25.14,25.19,601000.0,17.671,17.692,17.6429,17.678,601000.0
2012-07-16 10:25:00,25.19,25.21,25.14,25.2,504400.0,17.678,17.692,17.6429,17.685,504400.0
2012-07-16 10:30:00,25.2,25.23,25.18,25.19,273100.0,17.685,17.7061,17.671,17.678,273100.0
2012-07-16 10:35:00,25.19,25.22,25.17,25.19,591200.0,17.678,17.6991,17.664,17.678,591200.0
2012-07-16 10:40:00,25.18,25.2,25.13,25.19,261300.0,17.671,17.685,17.6359,17.678,261300.0
2012-07-16 10:45:00,25.19,25.22,25.13,25.13,451800.0,17.678,17.6991,17.6359,17.6359,451800.0
2012-07-16 10:50:00,25.13,25.18,25.13,25.15,348700.0,17.6359,17.671,17.6359,17.6499,348700.0
2012-07-16 10:55:00,25.16,25.16,25.12,25.14,425500.0,17.657,17.657,17.6289,17.6429,425500.0
2012-07-16 11:00:00,25.14,25.18,25.13,25.16,265700.0,17.6429,17.671,17.6359,17.657,265700.0
2012-07-16 11:05:00,25.16,25.16,25.1,25.1,203700.0,17.657,17.657,17.6148,17.6148,203700.0
2012-07-16 11:10:00,25.1,25.21,25.1,25.2,537900.0,17.6148,17.692,17.6148,17.685,537900.0
2012-07-16 11:15:00,25.2,25.23,25.17,25.22,585500.0,17.685,17.7061,17.664,17.6991,585500.0
2012-07-16 11:20:00,25.22,25.23,25.21,25.22,229400.0,17.6991,17.7061,17.692,17.6991,229400.0
2012-07-16 11:25:00,25.21,25.24,25.21,25.21,182000.0,17.692,17.7131,17.692,17.692,182000.0
2012-07-16 11:30:00,25.21,25.21,25.17,25.17,235900.0,17.692,17.692,17.664,17.664,235900.0
2012-07-16 11:35:00,25.17,25.19,25.17,25.19,216500.0,17.664,17.678,17.664,17.678,216500.0
2012-07-16 11:40:00,25.19,25.19,25.14,25.15,185800.0,17.678,17.678,17.6429,17.6499,185800.0
2012-07-16 11:45:00,25.15,25.18,25.14,25.15,191900.0,17.6499,17.671,17.6429,17.6499,191900.0
2012-07-16 11:50:00,25.15,25.16,25.14,25.15,118800.0,17.6499,17.657,17.6429,17.6499,118800.0
2012-07-16 11:55:00,25.14,25.15,25.14,25.14,98800.0,17.6429,17.6499,17.6429,17.6429,98800.0
2012-07-16 12:00:00,25.14,25.17,25.14,25.16,251600.0,17.6429,17.664,17.6429,17.657,251600.0
2012-07-16 12:05:00,25.16,25.17,25.13,25.13,264100.0,17.657,17.664,17.6359,17.6359,264100.0
2012-07-16 12:10:00,25.13,25.13,25.1,25.12,128200.0,17.6359,17.6359,17.6148,17.6289,128200.0
2012-07-16 12:15:00,25.12,25.13,25.1,25.13,244000.0,17.6289,17.6359,17.6148,17.6359,244000.0
2012-07-16 12:20:00,25.12,25.15,25.12,25.14,149600.0,17.6289,17.6499,17.6289,17.6429,149600.0
2012-07-16 12:25:00,25.14,25.15,25.12,25.14,320900.0,17.6429,17.6499,17.6289,17.6429,320900.0
2012-07-16 12:30:00,25.14,25.19,25.13,25.17,359500.0,17.6429,17.678,17.6359,17.664,359500.0
2012-07-16 12:35:00,25.17,25.2,25.08,25.09,611300.0,17.664,17.685,17.6008,17.6078,611300.0
2012-07-16 12:40:00,25.08,25.12,25.07,25.1,289700.0,17.6008,17.6289,17.5938,17.6148,289700.0
2012-07-16 12:45:00,25.1,25.13,25.09,25.12,152300.0,17.6148,17.6359,17.6078,17.6289,152300.0
2012-07-16 12:50:00,25.12,25.14,25.11,25.13,208700.0,17.6289,17.6429,17.6219,17.6359,208700.0
2012-07-16 12:55:00,25.13,25.18,25.12,25.18,138600.0,17.6359,17.671,17.6289,17.671,138600.0
2012-07-16 13:00:00,25.18,25.2,25.16,25.17,283600.0,17.671,17.685,17.657,17.664,283600.0
2012-07-16 13:05:00,25.16,25.17,25.14,25.15,284200.0,17.657,17.664,17.6429,17.6499,284200.0
2012-07-16 13:10:00,25.14,25.15,25.13,25.14,99000.0,17.6429,17.6499,17.6359,17.6429,99000.0
2012-07-16 13:15:00,25.14,25.15,25.11,25.13,459300.0,17.6429,17.6499,17.6219,17.6359,459300.0
2012-07-16 13:20:00,25.13,25.13,25.09,25.11,291200.0,17.6359,17.6359,17.6078,17.6219,291200.0
2012-07-16 13:25:00,25.12,25.17,25.11,25.17,410900.0,17.6289,17.664,17.6219,17.664,410900.0
2012-07-16 13:30:00,25.17,25.22,25.16,25.21,930800.0,17.664,17.6991,17.657,17.692,930800.0
2012-07-16 13:35:00,25.2,25.23,25.19,25.2,369200.0,17.685,17.7061,17.678,17.685,369200.0
2012-07-16 13:40:00,25.2,25.23,25.2,25.22,299700.0,17.685,17.7061,17.685,17.6991,299700.0
2012-07-16 13:45:00,25.21,25.31,25.2,25.27,849200.0,17.692,17.7622,17.685,17.7341,849200.0
2012-07-16 13:50:00,25.27,25.28,25.26,25.27,355600.0,17.7341,17.7412,17.7271,17.7341,355600.0
2012-07-16 13:55:00,25.26,25.28,25.25,25.25,239700.0,17.7271,17.7412,17.7201,17.7201,239700.0
2012-07-16 14:00:00,25.25,25.3,25.24,25.28,407800.0,17.7201,17.7552,17.7131,17.7412,407800.0
2012-07-16 14:05:00,25.28,25.28,25.26,25.28,95500.0,17.7412,17.7412,17.7271,17.7412,95500.0
2012-07-16 14:10:00,25.27,25.31,25.26,25.26,426900.0,17.7341,17.7622,17.7271,17.7271,426900.0
2012-07-16 14:15:00,25.26,25.31,25.25,25.3,211700.0,17.7271,17.7622,17.7201,17.7552,211700.0
2012-07-16 14:20:00,25.29,25.3,25.29,25.3,82500.0,17.7482,17.7552,17.7482,17.7552,82500.0
2012-07-16 14:25:00,25.3,25.3,25.26,25.26,201100.0,17.7552,17.7552,17.7271,17.7271,201100.0
2012-07-16 14:30:00,25.26,25.29,25.26,25.28,282200.0,17.7271,17.7482,17.7271,17.7412,282200.0
2012-07-16 14:35:00,25.29,25.3,25.25,25.26,321600.0,17.7482,17.7552,17.7201,17.7271,321600.0
2012-07-16 14:40:00,25.27,25.27,25.24,25.26,111400.0,17.7341,17.7341,17.7131,17.7271,111400.0
2012-07-16 14:45:00,25.26,25.27,25.24,25.26,240900.0,17.7271,17.7341,17.7131,17.7271,240900.0
2012-07-16 14:50:00,25.25,25.26,25.16,25.19,1599200.0,17.7201,17.7271,17.657,17.678,1599200.0
2012-07-16 14:55:00,25.18,25.21,25.18,25.19,240100.0,17.671,17.692,17.671,17.678,240100.0
2012-07-16 15:00:00,25.2,25.21,25.14,25.18,466800.0,17.685,17.692,17.6429,17.671,466800.0
2012-07-16 15:05:00,25.19,25.22,25.17,25.17,238400.0,17.678,17.6991,17.664,17.664,238400.0
2012-07-16 15:10:00,25.17,25.19,25.15,25.18,220100.0,17.664,17.678,17.6499,17.671,220100.0
2012-07-16 15:15:00,25.18,25.19,25.16,25.18,356400.0,17.671,17.678,17.657,17.671,356400.0
2012-07-16 15:20:00,25.18,25.2,25.17,25.2,445900.0,17.671,17.685,17.664,17.685,445900.0
2012-07-16 15:25:00,25.2,25.2,25.15,25.16,253200.0,17.685,17.685,17.6499,17.657,253200.0
2012-07-16 15:30:00,25.15,25.19,25.14,25.17,462800.0,17.6499,17.678,17.6429,17.664,462800.0
2012-07-16 15:35:00,25.18,25.18,25.14,25.14,453000.0,17.671,17.671,17.6429,17.6429,453000.0
2012-07-16 15:40:00,25.16,25.17,25.11,25.12,886600.0,17.657,17.664,17.6219,17.6289,886600.0
2012-07-16 15:45:00,25.12,25.15,25.09,25.1,1044800.0,17.6289,17.6499,17.6078,17.6148,1044800.0
2012-07-16 15:50:00,25.11,25.15,25.08,25.11,869100.0,17.6219,17.6499,17.6008,17.6219,869100.0
2012-07-16 15:55:00,25.11,25.14,25.05,25.14,2201100.0,17.6219,17.6429,17.5798,17.6429,2201100.0
2012-07-17 09:30:00,25.32,25.5,25.31,25.46,1224200.0,17.7692,17.8956,17.7622,17.8675,1224200.0
2012-07-17 09:35:00,25.47,25.48,25.37,25.4,798900.0,17.8745,17.8815,17.8043,17.8254,798900.0
2012-07-17 09:40:00,25.4,25.41,25.32,25.34,574000.0,17.8254,17.8324,17.7692,17.7833,574000.0
2012-07-17 09:45:00,25.34,25.35,25.25,25.25,632700.0,17.7833,17.7903,17.7201,17.7201,632700.0
2012-07-17 09:50:00,25.26,25.33,25.22,25.26,1050000.0,17.7271,17.7763,17.6991,17.7271,1050000.0
2012-07-17 09:55:00,25.25,25.34,25.25,25.29,371100.0,17.7201,17.7833,17.7201,17.7482,371100.0
2012-07-17 10:00:00,25.3,25.3,25.14,25.16,828600.0,17.7552,17.7552,17.6429,17.657,828600.0
2012-07-17 10:05:00,25.16,25.23,25.1,25.2,520800.0,17.657,17.7061,17.6148,17.685,520800.0
2012-07-17 10:10:00,25.19,25.21,25.12,25.16,421700.0,17.678,17.692,17.6289,17.657,421700.0
2012-07-17 10:15:00,25.15,25.16,25.07,25.09,600000.0,17.6499,17.657,17.5938,17.6078,600000.0
2012-07-17 10:20:00,25.1,25.1,25.05,25.06,468300.0,17.6148,17.6148,17.5798,17.5868,468300.0
2012-07-17 10:25:00,25.05,25.11,25.05,25.07,526600.0,17.5798,17.6219,17.5798,17.5938,526600.0
2012-07-17 10:30:00,25.07,25.07,25.01,25.02,642900.0,17.5938,17.5938,17.5517,17.5587,642900.0
2012-07-17 10:35:00,25.01,25.02,24.86,24.88,1444000.0,17.5517,17.5587,17.4464,17.4605,1444000.0
2012-07-17 10:40:00,24.88,24.95,24.85,24.91,562300.0,17.4605,17.5096,17.4394,17.4815,562300.0
2012-07-17 10:45:00,24.91,24.95,24.88,24.94,516100.0,17.4815,17.5096,17.4605,17.5026,516100.0
2012-07-17 10:50:00,24.94,24.96,24.91,24.95,392500.0,17.5026,17.5166,17.4815,17.5096,392500.0
2012-07-17 10:55:00,24.95,24.96,24.9,24.93,335000.0,17.5096,17.5166,17.4745,17.4955,335000.0
2012-07-17 11:00:00,24.93,24.98,24.92,24.96,494600.0,17.4955,17.5306,17.4885,17.5166,494600.0
2012-07-17 11:05:00,24.96,25.01,24.93,24.96,464000.0,17.5166,17.5517,17.4955,17.5166,464000.0
2012-07-17 11:10:00,24.96,25.01,24.96,24.99,344300.0,17.5166,17.5517,17.5166,17.5376,344300.0
2012-07-17 11:15:00,24.99,24.99,24.94,24.96,271000.0,17.5376,17.5376,17.5026,17.5166,271000.0
2012-07-17 11:20:00,24.96,25.0,24.95,25.0,282100.0,17.5166,17.5447,17.5096,17.5447,282100.0
2012-07-17 11:25:00,25.0,25.0,24.96,24.97,309000.0,17.5447,17.5447,17.5166,17.5236,309000.0
2012-07-17 11:30:00,24.98,25.05,24.97,25.05,486300.0,17.5306,17.5798,17.5236,17.5798,486300.0
2012-07-17 11:35:00,25.05,25.11,24.95,25.09,491800.0,17.5798,17.6219,17.5096,17.6078,491800.0
2012-07-17 11:40:00,25.09,25.19,25.08,25.19,337000.0,17.6078,17.678,17.6008,17.678,337000.0
2012-07-17 11:45:00,25.19,25.2,25.16,25.17,338300.0,17.678,17.685,17.657,17.664,338300.0
2012-07-17 11:50:00,25.17,25.19,25.15,25.19,335200.0,17.664,17.678,17.6499,17.678,335200.0
2012-07-17 11:55:00,25.18,25.24,25.17,25.24,463900.0,17.671,17.7131,17.664,17.7131,463900.0
2012-07-17 12:00:00,25.24,25.3,25.15,25.28,693900.0,17.7131,17.7552,17.6499,17.7412,693900.0
2012-07-17 12:05:00,25.28,25.35,25.28,25.32,954400.0,17.7412,17.7903,17.7412,17.7692,954400.0
2012-07-17 12:10:00,25.32,25.33,25.27,25.28,519900.0,17.7692,17.7763,17.7341,17.7412,519900.0
2012-07-17 12:15:00,25.29,25.33,25.28,25.3,392400.0,17.7482,17.7763,17.7412,17.7552,392400.0
2012-07-17 12:20:00,25.3,25.39,25.3,25.36,796500.0,17.7552,17.8184,17.7552,17.7973,796500.0
2012-07-17 12:25:00,25.35,25.36,25.29,25.33,337400.0,17.7903,17.7973,17.7482,17.7763,337400.0
2012-07-17 12:30:00,25.33,25.37,25.32,25.33,477000.0,17.7763,17.8043,17.7692,17.7763,477000.0
2012-07-17 12:35:00,25.34,25.35,25.29,25.3,332700.0,17.7833,17.7903,17.7482,17.7552,332700.0
2012-07-17 12:40:00,25.31,25.35,25.3,25.35,338700.0,17.7622,17.7903,17.7552,17.7903,338700.0
2012-07-17 12:45:00,25.35,25.38,25.34,25.38,346200.0,17.7903,17.8113,17.7833,17.8113,346200.0
2012-07-17 12:50:00,25.38,25.38,25.33,25.35,252200.0,17.8113,17.8113,17.7763,17.7903,252200.0
2012-07-17 12:55:00,25.35,25.36,25.31,25.31,672800.0,17.7903,17.7973,17.7622,17.7622,672800.0
2012-07-17 13:00:00,25.31,25.33,25.28,25.31,335400.0,17.7622,17.7763,17.7412,17.7622,335400.0
2012-07-17 13:05:00,25.31,25.31,25.29,25.3,206100.0,17.7622,17.7622,17.7482,17.7552,206100.0
2012-07-17 13:10:00,25.29,25.33,25.29,25.33,380800.0,17.7482,17.7763,17.7482,17.7763,380800.0
2012-07-17 13:15:00,25.33,25.36,25.31,25.36,435700.0,17.7763,17.7973,17.7622,17.7973,435700.0
2012-07-17 13:20:00,25.36,25.4,25.34,25.4,553000.0,17.7973,17.8254,17.7833,17.8254,553000.0
2012-07-17 13:25:00,25.4,25.48,25.39,25.47,1073400.0,17.8254,17.8815,17.8184,17.8745,1073400.0
2012-07-17 13:30:00,25.48,25.54,25.47,25.52,1761200.0,17.8815,17.9236,17.8745,17.9096,1761200.0
2012-07-17 13:35:00,25.53,25.54,25.51,25.52,532800.0,17.9166,17.9236,17.9026,17.9096,532800.0
2012-07-17 13:40:00,25.52,25.64,25.51,25.63,1160800.0,17.9096,17.9938,17.9026,17.9868,1160800.0
2012-07-17 13:45:00,25.62,25.66,25.59,25.61,733300.0,17.9798,18.0078,17.9587,17.9728,733300.0
2012-07-17 13:50:00,25.61,25.66,25.6,25.64,554800.0,17.9728,18.0078,17.9657,17.9938,554800.0
2012-07-17 13:55:00,25.64,25.65,25.54,25.54,594400.0,17.9938,18.0008,17.9236,17.9236,594400.0
2012-07-17 14:00:00,25.54,25.59,25.54,25.55,688000.0,17.9236,17.9587,17.9236,17.9306,688000.0
2012-07-17 14:05:00,25.56,25.64,25.55,25.6,667400.0,17.9377,17.9938,17.9306,17.9657,667400.0
2012-07-17 14:10:00,25.61,25.64,25.59,25.63,379900.0,17.9728,17.9938,17.9587,17.9868,379900.0
2012-07-17 14:15:00,25.63,25.64,25.51,25.53,962700.0,17.9868,17.9938,17.9026,17.9166,962700.0
2012-07-17 14:20:00,25.53,25.63,25.52,25.6,1112300.0,17.9166,17.9868,17.9096,17.9657,1112300.0
2012-07-17 14:25:00,25.59,25.62,25.55,25.6,630300.0,17.9587,17.9798,17.9306,17.9657,630300.0
2012-07-17 14:30:00,25.6,25.64,25.56,25.57,603100.0,17.9657,17.9938,17.9377,17.9447,603100.0
2012-07-17 14:35:00,25.58,25.58,25.5,25.51,531900.0,17.9517,17.9517,17.8956,17.9026,531900.0
2012-07-17 14:40:00,25.51,25.54,25.5,25.53,477000.0,17.9026,17.9236,17.8956,17.9166,477000.0
2012-07-17 14:45:00,25.54,25.57,25.53,25.56,368200.0,17.9236,17.9447,17.9166,17.9377,368200.0
2012-07-17 14:50:00,25.57,25.57,25.54,25.57,425200.0,17.9447,17.9447,17.9236,17.9447,425200.0
2012-07-17 14:55:00,25.56,25.59,25.54,25.55,457000.0,17.9377,17.9587,17.9236,17.9306,457000.0
2012-07-17 15:00:00,25.55,25.57,25.5,25.51,501600.0,17.9306,17.9447,17.8956,17.9026,501600.0
2012-07-17 15:05:00,25.5,25.51,25.45,25.46,601900.0,17.8956,17.9026,17.8605,17.8675,601900.0
2012-07-17 15:10:00,25.47,25.51,25.42,25.43,701300.0,17.8745,17.9026,17.8394,17.8464,701300.0
2012-07-17 15:15:00,25.43,25.49,25.43,25.44,697400.0,17.8464,17.8885,17.8464,17.8535,697400.0
2012-07-17 15:20:00,25.43,25.46,25.43,25.44,501500.0,17.8464,17.8675,17.8464,17.8535,501500.0
2012-07-17 15:25:00,25.44,25.44,25.31,25.32,1213700.0,17.8535,17.8535,17.7622,17.7692,1213700.0
2012-07-17 15:30:00,25.32,25.35,25.29,25.34,1314100.0,17.7692,17.7903,17.7482,17.7833,1314100.0
2012-07-17 15:35:00,25.34,25.35,25.24,25.25,1379700.0,17.7833,17.7903,17.7131,17.7201,1379700.0
2012-07-17 15:40:00,25.25,25.33,25.25,25.33,1637000.0,17.7201,17.7763,17.7201,17.7763,1637000.0
2012-07-17 15:45:00,25.32,25.35,25.28,25.29,2169400.0,17.7692,17.7903,17.7412,17.7482,2169400.0
2012-07-17 15:50:00,25.29,25.33,25.25,25.26,3348200.0,17.7482,17.7763,17.7201,17.7271,3348200.0
2012-07-17 15:55:00,25.27,25.37,25.26,25.37,2383600.0,17.7341,17.8043,17.7271,17.8043,2383600.0
2012-07-18 09:30:00,25.2,25.6,25.05,25.6,4163400.0,17.685,17.9657,17.5798,17.9657,4163400.0
2012-07-18 09:35:00,25.6,25.98,25.58,25.74,4225700.0,17.9657,18.2324,17.9517,18.064,4225700.0
2012-07-18 09:40:00,25.74,25.8,25.64,25.66,1715400.0,18.064,18.1061,17.9938,18.0078,1715400.0
2012-07-18 09:45:00,25.67,25.82,25.6,25.74,1470000.0,18.0149,18.1201,17.9657,18.064,1470000.0
2012-07-18 09:50:00,25.76,25.92,25.75,25.91,1646700.0,18.078,18.1903,18.071,18.1833,1646700.0
2012-07-18 09:55:00,25.91,26.14,25.89,25.99,2897700.0,18.1833,18.3447,18.1693,18.2394,2897700.0
2012-07-18 10:00:00,25.99,26.18,25.97,26.01,2597900.0,18.2394,18.3728,18.2254,18.2535,2597900.0
2012-07-18 10:05:00,26.0,26.04,25.91,25.98,1119200.0,18.2465,18.2745,18.1833,18.2324,1119200.0
2012-07-18 10:10:00,25.97,26.12,25.96,26.02,1206300.0,18.2254,18.3307,18.2184,18.2605,1206300.0
2012-07-18 10:15:00,26.02,26.12,26.01,26.09,1199300.0,18.2605,18.3307,18.2535,18.3096,1199300.0
2012-07-18 10:20:00,26.09,26.14,26.05,26.05,953100.0,18.3096,18.3447,18.2815,18.2815,953100.0
2012-07-18 10:25:00,26.05,26.12,26.03,26.03,677900.0,18.2815,18.3307,18.2675,18.2675,677900.0
2012-07-18 10:30:00,26.03,26.08,26.03,26.04,808500.0,18.2675,18.3026,18.2675,18.2745,808500.0
2012-07-18 10:35:00,26.04,26.08,25.98,26.08,969400.0,18.2745,18.3026,18.2324,18.3026,969400.0
2012-07-18 10:40:00,26.08,26.08,25.98,25.99,1009300.0,18.3026,18.3026,18.2324,18.2394,1009300.0
2012-07-18 10:45:00,25.99,26.01,25.97,26.01,657100.0,18.2394,18.2535,18.2254,18.2535,657100.0
2012-07-18 10:50:00,26.01,26.02,25.98,25.99,466100.0,18.2535,18.2605,18.2324,18.2394,466100.0
2012-07-18 10:55:00,26.0,26.01,25.99,26.0,605900.0,18.2465,18.2535,18.2394,18.2465,605900.0
2012-07-18 11:00:00,26.0,26.05,26.0,26.04,575400.0,18.2465,18.2815,18.2465,18.2745,575400.0
2012-07-18 11:05:00,26.05,26.12,26.04,26.11,938800.0,18.2815,18.3307,18.2745,18.3237,938800.0
2012-07-18 11:10:00,26.11,26.22,26.1,26.2,1336400.0,18.3237,18.4008,18.3166,18.3868,1336400.0
2012-07-18 11:15:00,26.19,26.2,26.14,26.16,880500.0,18.3798,18.3868,18.3447,18.3587,880500.0
2012-07-18 11:20:00,26.15,26.17,26.1,26.13,1020500.0,18.3517,18.3658,18.3166,18.3377,1020500.0
2012-07-18 11:25:00,26.12,26.14,26.05,26.05,615100.0,18.3307,18.3447,18.2815,18.2815,615100.0
2012-07-18 11:30:00,26.06,26.12,26.05,26.11,1050600.0,18.2886,18.3307,18.2815,18.3237,1050600.0
2012-07-18 11:35:00,26.11,26.15,26.1,26.13,396900.0,18.3237,18.3517,18.3166,18.3377,396900.0
2012-07-18 11:40:00,26.13,26.16,26.11,26.14,977600.0,18.3377,18.3587,18.3237,18.3447,977600.0
2012-07-18 11:45:00,26.14,26.2,26.13,26.2,320900.0,18.3447,18.3868,18.3377,18.3868,320900.0
2012-07-18 11:50:00,26.19,26.24,26.19,26.23,495100.0,18.3798,18.4149,18.3798,18.4079,495100.0
2012-07-18 11:55:00,26.23,26.24,26.15,26.15,364200.0,18.4079,18.4149,18.3517,18.3517,364200.0
2012-07-18 12:00:00,26.16,26.21,26.14,26.2,454000.0,18.3587,18.3938,18.3447,18.3868,454000.0
2012-07-18 12:05:00,26.2,26.27,26.19,26.27,606000.0,18.3868,18.4359,18.3798,18.4359,606000.0
2012-07-18 12:10:00,26.28,26.3,26.24,26.3,428100.0,18.443,18.457,18.4149,18.457,428100.0
2012-07-18 12:15:00,26.3,26.34,26.29,26.31,797200.0,18.457,18.4851,18.45,18.464,797200.0
2012-07-18 12:20:00,26.31,26.35,26.24,26.34,896400.0,18.464,18.4921,18.4149,18.4851,896400.0
2012-07-18 12:25:00,26.34,26.34,26.29,26.29,326700.0,18.4851,18.4851,18.45,18.45,326700.0
2012-07-18 12:30:00,26.29,26.36,26.29,26.34,517900.0,18.45,18.4991,18.45,18.4851,517900.0
2012-07-18 12:35:00,26.34,26.35,26.25,26.29,516800.0,18.4851,18.4921,18.4219,18.45,516800.0
2012-07-18 12:40:00,26.29,26.3,26.23,26.24,756200.0,18.45,18.457,18.4079,18.4149,756200.0
2012-07-18 12:45:00,26.24,26.27,26.21,26.25,464700.0,18.4149,18.4359,18.3938,18.4219,464700.0
2012-07-18 12:50:00,26.26,26.31,26.25,26.3,317500.0,18.4289,18.464,18.4219,18.457,317500.0
2012-07-18 12:55:00,26.29,26.33,26.27,26.29,336300.0,18.45,18.478,18.4359,18.45,336300.0
2012-07-18 13:00:00,26.29,26.32,26.25,26.27,445800.0,18.45,18.471,18.4219,18.4359,445800.0
2012-07-18 13:05:00,26.26,26.27,26.2,26.26,477900.0,18.4289,18.4359,18.3868,18.4289,477900.0
2012-07-18 13:10:00,26.27,26.33,26.27,26.33,324900.0,18.4359,18.478,18.4359,18.478,324900.0
2012-07-18 13:15:00,26.33,26.35,26.29,26.35,300900.0,18.478,18.4921,18.45,18.4921,300900.0
2012-07-18 13:20:00,26.35,26.4,26.35,26.39,475200.0,18.4921,18.5272,18.4921,18.5202,475200.0
2012-07-18 13:25:00,26.38,26.4,26.36,26.36,376800.0,18.5131,18.5272,18.4991,18.4991,376800.0
2012-07-18 13:30:00,26.36,26.36,26.29,26.3,550400.0,18.4991,18.4991,18.45,18.457,550400.0
2012-07-18 13:35:00,26.3,26.31,26.26,26.27,491000.0,18.457,18.464,18.4289,18.4359,491000.0
2012-07-18 13:40:00,26.27,26.3,26.25,26.28,403700.0,18.4359,18.457,18.4219,18.443,403700.0
2012-07-18 13:45:00,26.29,26.3,26.28,26.28,159800.0,18.45,18.457,18.443,18.443,159800.0
2012-07-18 13:50:00,26.28,26.29,26.25,26.26,419700.0,18.443,18.45,18.4219,18.4289,419700.0
2012-07-18 13:55:00,26.27,26.28,26.24,26.26,427900.0,18.4359,18.443,18.4149,18.4289,427900.0
2012-07-18 14:00:00,26.27,26.33,26.26,26.29,426500.0,18.4359,18.478,18.4289,18.45,426500.0
2012-07-18 14:05:00,26.28,26.32,26.28,26.3,293100.0,18.443,18.471,18.443,18.457,293100.0
2012-07-18 14:10:00,26.3,26.31,26.27,26.3,511500.0,18.457,18.464,18.4359,18.457,511500.0
2012-07-18 14:15:00,26.3,26.34,26.3,26.3,504600.0,18.457,18.4851,18.457,18.457,504600.0
2012-07-18 14:20:00,26.3,26.33,26.29,26.29,225300.0,18.457,18.478,18.45,18.45,225300.0
2012-07-18 14:25:00,26.29,26.33,26.28,26.32,187800.0,18.45,18.478,18.443,18.471,187800.0
2012-07-18 14:30:00,26.32,26.32,26.27,26.3,255800.0,18.471,18.471,18.4359,18.457,255800.0
2012-07-18 14:35:00,26.3,26.3,26.24,26.26,198800.0,18.457,18.457,18.4149,18.4289,198800.0
2012-07-18 14:40:00,26.26,26.26,26.17,26.22,719500.0,18.4289,18.4289,18.3658,18.4008,719500.0
2012-07-18 14:45:00,26.22,26.26,26.16,26.2,594200.0,18.4008,18.4289,18.3587,18.3868,594200.0
2012-07-18 14:50:00,26.2,26.2,26.16,26.18,254500.0,18.3868,18.3868,18.3587,18.3728,254500.0
2012-07-18 14:55:00,26.18,26.21,26.17,26.2,340300.0,18.3728,18.3938,18.3658,18.3868,340300.0
2012-07-18 15:00:00,26.2,26.24,26.2,26.24,314500.0,18.3868,18.4149,18.3868,18.4149,314500.0
2012-07-18 15:05:00,26.24,26.28,26.22,26.26,429400.0,18.4149,18.443,18.4008,18.4289,429400.0
2012-07-18 15:10:00,26.24,26.3,26.23,26.25,499600.0,18.4149,18.457,18.4079,18.4219,499600.0
2012-07-18 15:15:00,26.25,26.26,26.22,26.26,240400.0,18.4219,18.4289,18.4008,18.4289,240400.0
2012-07-18 15:20:00,26.26,26.32,26.26,26.3,572500.0,18.4289,18.471,18.4289,18.457,572500.0
2012-07-18 15:25:00,26.3,26.34,26.28,26.33,626600.0,18.457,18.4851,18.443,18.478,626600.0
2012-07-18 15:30:00,26.33,26.39,26.33,26.36,805500.0,18.478,18.5202,18.478,18.4991,805500.0
2012-07-18 15:35:00,26.37,26.4,26.34,26.35,802400.0,18.5061,18.5272,18.4851,18.4921,802400.0
2012-07-18 15:40:00,26.35,26.42,26.34,26.41,811200.0,18.4921,18.5412,18.4851,18.5342,811200.0
2012-07-18 15:45:00,26.42,26.42,26.26,26.3,1233700.0,18.5412,18.5412,18.4289,18.457,1233700.0
2012-07-18 15:50:00,26.29,26.29,26.19,26.21,1653400.0,18.45,18.45,18.3798,18.3938,1653400.0
2012-07-18 15:55:00,26.21,26.24,26.19,26.21,2296100.0,18.3938,18.4149,18.3798,18.3938,2296100.0
2012-07-19 09:30:00,26.31,26.35,26.15,26.21,1361400.0,18.464,18.4921,18.3517,18.3938,1361400.0
2012-07-19 09:35:00,26.21,26.25,26.1,26.14,857700.0,18.3938,18.4219,18.3166,18.3447,857700.0
2012-07-19 09:40:00,26.13,26.19,26.06,26.09,989900.0,18.3377,18.3798,18.2886,18.3096,989900.0
2012-07-19 09:45:00,26.1,26.1,25.95,25.95,1106300.0,18.3166,18.3166,18.2114,18.2114,1106300.0
2012-07-19 09:50:00,25.96,26.03,25.94,26.01,1697800.0,18.2184,18.2675,18.2043,18.2535,1697800.0
2012-07-19 09:55:00,26.01,26.02,25.86,25.91,916900.0,18.2535,18.2605,18.1482,18.1833,916900.0
2012-07-19 10:00:00,25.91,26.0,25.82,25.99,1044800.0,18.1833,18.2465,18.1201,18.2394,1044800.0
2012-07-19 10:05:00,25.99,26.03,25.91,26.02,695100.0,18.2394,18.2675,18.1833,18.2605,695100.0
2012-07-19 10:10:00,26.03,26.03,25.93,25.99,1212500.0,18.2675,18.2675,18.1973,18.2394,1212500.0
2012-07-19 10:15:00,25.98,26.07,25.97,26.06,458900.0,18.2324,18.2956,18.2254,18.2886,458900.0
2012-07-19 10:20:00,26.07,26.07,25.98,25.98,367200.0,18.2956,18.2956,18.2324,18.2324,367200.0
2012-07-19 10:25:00,25.98,25.99,25.96,25.96,345000.0,18.2324,18.2394,18.2184,18.2184,345000.0
2012-07-19 10:30:00,25.97,26.04,25.96,26.0,648300.0,18.2254,18.2745,18.2184,18.2465,648300.0
2012-07-19 10:35:00,26.01,26.01,25.91,25.94,294400.0,18.2535,18.2535,18.1833,18.2043,294400.0
2012-07-19 10:40:00,25.94,26.06,25.91,26.04,587800.0,18.2043,18.2886,18.1833,18.2745,587800.0
2012-07-19 10:45:00,26.04,26.06,25.99,26.03,330200.0,18.2745,18.2886,18.2394,18.2675,330200.0
2012-07-19 10:50:00,26.03,26.05,25.99,26.05,583700.0,18.2675,18.2815,18.2394,18.2815,583700.0
2012-07-19 10:55:00,26.04,26.05,25.98,25.99,279400.0,18.2745,18.2815,18.2324,18.2394,279400.0
2012-07-19 11:00:00,26.0,26.05,26.0,26.03,502500.0,18.2465,18.2815,18.2465,18.2675,502500.0
2012-07-19 11:05:00,26.04,26.04,26.03,26.04,108100.0,18.2745,18.2745,18.2675,18.2745,108100.0
2012-07-19 11:10:00,26.04,26.04,26.02,26.03,508800.0,18.2745,18.2745,18.2605,18.2675,508800.0
2012-07-19 11:15:00,26.03,26.06,26.02,26.03,345200.0,18.2675,18.2886,18.2605,18.2675,345200.0
2012-07-19 11:20:00,26.03,26.04,26.02,26.03,251300.0,18.2675,18.2745,18.2605,18.2675,251300.0
2012-07-19 11:25:00,26.03,26.04,26.03,26.03,135700.0,18.2675,18.2745,18.2675,18.2675,135700.0
2012-07-19 11:30:00,26.03,26.05,26.02,26.05,324200.0,18.2675,18.2815,18.2605,18.2815,324200.0
2012-07-19 11:35:00,26.05,26.09,26.05,26.07,253400.0,18.2815,18.3096,18.2815,18.2956,253400.0
2012-07-19 11:40:00,26.07,26.08,26.03,26.03,112600.0,18.2956,18.3026,18.2675,18.2675,112600.0
2012-07-19 11:45:00,26.03,26.04,26.0,26.02,289200.0,18.2675,18.2745,18.2465,18.2605,289200.0
2012-07-19 11:50:00,26.02,26.05,26.01,26.01,294000.0,18.2605,18.2815,18.2535,18.2535,294000.0
2012-07-19 11:55:00,26.01,26.03,25.98,25.99,296000.0,18.2535,18.2675,18.2324,18.2394,296000.0
2012-07-19 12:00:00,25.99,26.05,25.98,26.04,419800.0,18.2394,18.2815,18.2324,18.2745,419800.0
2012-07-19 12:05:00,26.04,26.1,26.04,26.1,282400.0,18.2745,18.3166,18.2745,18.3166,282400.0
2012-07-19 12:10:00,26.1,26.15,26.07,26.14,320000.0,18.3166,18.3517,18.2956,18.3447,320000.0
2012-07-19 12:15:00,26.14,26.19,26.13,26.18,360600.0,18.3447,18.3798,18.3377,18.3728,360600.0
2012-07-19 12:20:00,26.18,26.2,26.18,26.19,296800.0,18.3728,18.3868,18.3728,18.3798,296800.0
2012-07-19 12:25:00,26.19,26.24,26.19,26.21,383200.0,18.3798,18.4149,18.3798,18.3938,383200.0
2012-07-19 12:30:00,26.21,26.22,26.19,26.21,405600.0,18.3938,18.4008,18.3798,18.3938,405600.0
2012-07-19 12:35:00,26.21,26.21,26.12,26.12,370000.0,18.3938,18.3938,18.3307,18.3307,370000.0
2012-07-19 12:40:00,26.12,26.13,26.05,26.06,273700.0,18.3307,18.3377,18.2815,18.2886,273700.0
2012-07-19 12:45:00,26.05,26.09,26.03,26.04,272800.0,18.2815,18.3096,18.2675,18.2745,272800.0
2012-07-19 12:50:00,26.04,26.04,26.01,26.01,101800.0,18.2745,18.2745,18.2535,18.2535,101800.0
2012-07-19 12:55:00,26.01,26.03,25.98,26.02,216100.0,18.2535,18.2675,18.2324,18.2605,216100.0
2012-07-19 13:00:00,26.03,26.05,26.01,26.01,324000.0,18.2675,18.2815,18.2535,18.2535,324000.0
2012-07-19 13:05:00,26.02,26.06,26.02,26.05,186000.0,18.2605,18.2886,18.2605,18.2815,186000.0
2012-07-19 13:10:00,26.05,26.08,26.04,26.05,323700.0,18.2815,18.3026,18.2745,18.2815,323700.0
2012-07-19 13:15:00,26.05,26.08,26.02,26.02,458700.0,18.2815,18.3026,18.2605,18.2605,458700.0
2012-07-19 13:20:00,26.02,26.07,26.02,26.04,271800.0,18.2605,18.2956,18.2605,18.2745,271800.0
2012-07-19 13:25:00,26.05,26.05,26.02,26.02,207300.0,18.2815,18.2815,18.2605,18.2605,207300.0
2012-07-19 13:30:00,26.03,26.09,26.02,26.05,298400.0,18.2675,18.3096,18.2605,18.2815,298400.0
2012-07-19 13:35:00,26.05,26.09,26.05,26.07,289300.0,18.2815,18.3096,18.2815,18.2956,289300.0
2012-07-19 13:40:00,26.07,26.12,26.05,26.05,316700.0,18.2956,18.3307,18.2815,18.2815,316700.0
2012-07-19 13:45:00,26.05,26.06,26.0,26.05,261200.0,18.2815,18.2886,18.2465,18.2815,261200.0
2012-07-19 13:50:00,26.06,26.06,26.0,26.02,182600.0,18.2886,18.2886,18.2465,18.2605,182600.0
2012-07-19 13:55:00,26.03,26.03,25.92,25.97,420300.0,18.2675,18.2675,18.1903,18.2254,420300.0
2012-07-19 14:00:00,25.98,26.08,25.98,26.08,252400.0,18.2324,18.3026,18.2324,18.3026,252400.0
2012-07-19 14:05:00,26.08,26.09,26.0,26.04,589400.0,18.3026,18.3096,18.2465,18.2745,589400.0
2012-07-19 14:10:00,26.05,26.07,26.03,26.06,203700.0,18.2815,18.2956,18.2675,18.2886,203700.0
2012-07-19 14:15:00,26.06,26.06,26.01,26.03,223900.0,18.2886,18.2886,18.2535,18.2675,223900.0
2012-07-19 14:20:00,26.02,26.03,25.99,25.99,310100.0,18.2605,18.2675,18.2394,18.2394,310100.0
2012-07-19 14:25:00,26.0,26.0,25.97,25.99,197400.0,18.2465,18.2465,18.2254,18.2394,197400.0
2012-07-19 14:30:00,25.99,26.03,25.95,26.01,408100.0,18.2394,18.2675,18.2114,18.2535,408100.0
2012-07-19 14:35:00,26.0,26.06,25.99,26.03,277400.0,18.2465,18.2886,18.2394,18.2675,277400.0
2012-07-19 14:40:00,26.04,26.05,26.01,26.04,222300.0,18.2745,18.2815,18.2535,18.2745,222300.0
2012-07-19 14:45:00,26.05,26.07,26.02,26.06,297100.0,18.2815,18.2956,18.2605,18.2886,297100.0
2012-07-19 14:50:00,26.06,26.07,26.05,26.05,178900.0,18.2886,18.2956,18.2815,18.2815,178900.0
2012-07-19 14:55:00,26.05,26.07,26.05,26.07,138100.0,18.2815,18.2956,18.2815,18.2956,138100.0
2012-07-19 15:00:00,26.07,26.07,26.02,26.03,243400.0,18.2956,18.2956,18.2605,18.2675,243400.0
2012-07-19 15:05:00,26.03,26.07,26.02,26.06,202100.0,18.2675,18.2956,18.2605,18.2886,202100.0
2012-07-19 15:10:00,26.07,26.08,26.03,26.08,230300.0,18.2956,18.3026,18.2675,18.3026,230300.0
2012-07-19 15:15:00,26.08,26.08,26.05,26.05,140700.0,18.3026,18.3026,18.2815,18.2815,140700.0
2012-07-19 15:20:00,26.06,26.08,26.04,26.08,301900.0,18.2886,18.3026,18.2745,18.3026,301900.0
2012-07-19 15:25:00,26.08,26.08,26.04,26.06,231800.0,18.3026,18.3026,18.2745,18.2886,231800.0
2012-07-19 15:30:00,26.06,26.08,26.04,26.05,405100.0,18.2886,18.3026,18.2745,18.2815,405100.0
2012-07-19 15:35:00,26.05,26.1,26.05,26.09,481200.0,18.2815,18.3166,18.2815,18.3096,481200.0
2012-07-19 15:40:00,26.08,26.13,26.08,26.1,524200.0,18.3026,18.3377,18.3026,18.3166,524200.0
2012-07-19 15:45:00,26.1,26.12,26.07,26.11,563900.0,18.3166,18.3307,18.2956,18.3237,563900.0
2012-07-19 15:50:00,26.1,26.16,26.05,26.05,875900.0,18.3166,18.3587,18.2815,18.2815,875900.0
2012-07-19 15:55:00,26.05,26.09,26.04,26.08,1746200.0,18.2815,18.3096,18.2745,18.3026,1746200.0
2012-07-20 09:30:00,25.88,26.0,25.7,25.86,4887700.0,18.1622,18.2465,18.0359,18.1482,4887700.0
2012-07-20 09:35:00,25.85,25.9,25.76,25.79,986300.0,18.1412,18.1763,18.078,18.0991,986300.0
2012-07-20 09:40:00,25.78,25.82,25.73,25.8,1206800.0,18.0921,18.1201,18.057,18.1061,1206800.0
2012-07-20 09:45:00,25.8,25.8,25.7,25.7,784700.0,18.1061,18.1061,18.0359,18.0359,784700.0
2012-07-20 09:50:00,25.71,25.72,25.65,25.68,781900.0,18.0429,18.05,18.0008,18.0219,781900.0
2012-07-20 09:55:00,25.68,25.78,25.67,25.76,577500.0,18.0219,18.0921,18.0149,18.078,577500.0
2012-07-20 10:00:00,25.76,25.86,25.72,25.86,511900.0,18.078,18.1482,18.05,18.1482,511900.0
2012-07-20 10:05:00,25.86,25.89,25.84,25.87,373300.0,18.1482,18.1693,18.1342,18.1552,373300.0
2012-07-20 10:10:00,25.88,25.95,25.83,25.92,396300.0,18.1622,18.2114,18.1271,18.1903,396300.0
2012-07-20 10:15:00,25.92,25.92,25.85,25.9,320800.0,18.1903,18.1903,18.1412,18.1763,320800.0
2012-07-20 10:20:00,25.89,25.92,25.79,25.8,412500.0,18.1693,18.1903,18.0991,18.1061,412500.0
2012-07-20 10:25:00,25.8,25.8,25.76,25.77,396000.0,18.1061,18.1061,18.078,18.085,396000.0
2012-07-20 10:30:00,25.77,25.77,25.68,25.68,671800.0,18.085,18.085,18.0219,18.0219,671800.0
2012-07-20 10:35:00,25.68,25.69,25.63,25.64,380300.0,18.0219,18.0289,17.9868,17.9938,380300.0
2012-07-20 10:40:00,25.65,25.67,25.63,25.63,386100.0,18.0008,18.0149,17.9868,17.9868,386100.0
2012-07-20 10:45:00,25.63,25.65,25.6,25.64,1541600.0,17.9868,18.0008,17.9657,17.9938,1541600.0
2012-07-20 10:50:00,25.64,25.71,25.63,25.71,586900.0,17.9938,18.0429,17.9868,18.0429,586900.0
2012-07-20 10:55:00,25.71,25.72,25.68,25.7,377900.0,18.0429,18.05,18.0219,18.0359,377900.0
2012-07-20 11:00:00,25.7,25.74,25.68,25.72,446900.0,18.0359,18.064,18.0219,18.05,446900.0
2012-07-20 11:05:00,25.72,25.76,25.71,25.72,371300.0,18.05,18.078,18.0429,18.05,371300.0
2012-07-20 11:10:00,25.71,25.8,25.7,25.79,750400.0,18.0429,18.1061,18.0359,18.0991,750400.0
2012-07-20 11:15:00,25.79,25.84,25.7,25.7,543000.0,18.0991,18.1342,18.0359,18.0359,543000.0
2012-07-20 11:20:00,25.71,25.72,25.68,25.71,221300.0,18.0429,18.05,18.0219,18.0429,221300.0
2012-07-20 11:25:00,25.71,25.75,25.69,25.75,186700.0,18.0429,18.071,18.0289,18.071,186700.0
2012-07-20 11:30:00,25.75,25.75,25.66,25.67,289000.0,18.071,18.071,18.0078,18.0149,289000.0
2012-07-20 11:35:00,25.66,25.71,25.66,25.69,258400.0,18.0078,18.0429,18.0078,18.0289,258400.0
2012-07-20 11:40:00,25.7,25.71,25.68,25.68,215400.0,18.0359,18.0429,18.0219,18.0219,215400.0
2012-07-20 11:45:00,25.68,25.76,25.65,25.74,421500.0,18.0219,18.078,18.0008,18.064,421500.0
2012-07-20 11:50:00,25.75,25.76,25.66,25.68,317400.0,18.071,18.078,18.0078,18.0219,317400.0
2012-07-20 11:55:00,25.67,25.7,25.65,25.66,316400.0,18.0149,18.0359,18.0008,18.0078,316400.0
2012-07-20 12:00:00,25.66,25.69,25.65,25.66,246800.0,18.0078,18.0289,18.0008,18.0078,246800.0
2012-07-20 12:05:00,25.66,25.66,25.61,25.65,378500.0,18.0078,18.0078,17.9728,18.0008,378500.0
2012-07-20 12:10:00,25.65,25.65,25.62,25.65,693700.0,18.0008,18.0008,17.9798,18.0008,693700.0
2012-07-20 12:15:00,25.64,25.67,25.61,25.61,396300.0,17.9938,18.0149,17.9728,17.9728,396300.0
2012-07-20 12:20:00,25.62,25.62,25.6,25.61,224500.0,17.9798,17.9798,17.9657,17.9728,224500.0
2012-07-20 12:25:00,25.62,25.62,25.6,25.62,279400.0,17.9798,17.9798,17.9657,17.9798,279400.0
2012-07-20 12:30:00,25.62,25.62,25.57,25.57,532700.0,17.9798,17.9798,17.9447,17.9447,532700.0
2012-07-20 12:35:00,25.57,25.58,25.52,25.53,449100.0,17.9447,17.9517,17.9096,17.9166,449100.0
2012-07-20 12:40:00,25.54,25.57,25.54,25.57,307300.0,17.9236,17.9447,17.9236,17.9447,307300.0
2012-07-20 12:45:00,25.57,25.6,25.56,25.59,252800.0,17.9447,17.9657,17.9377,17.9587,252800.0
2012-07-20 12:50:00,25.6,25.61,25.56,25.6,286500.0,17.9657,17.9728,17.9377,17.9657,286500.0
2012-07-20 12:55:00,25.6,25.63,25.59,25.61,221100.0,17.9657,17.9868,17.9587,17.9728,221100.0
2012-07-20 13:00:00,25.61,25.64,25.59,25.6,246600.0,17.9728,17.9938,17.9587,17.9657,246600.0
2012-07-20 13:05:00,25.6,25.61,25.56,25.56,203100.0,17.9657,17.9728,17.9377,17.9377,203100.0
2012-07-20 13:10:00,25.56,25.57,25.53,25.54,364800.0,17.9377,17.9447,17.9166,17.9236,364800.0
2012-07-20 13:15:00,25.55,25.55,25.52,25.54,211900.0,17.9306,17.9306,17.9096,17.9236,211900.0
2012-07-20 13:20:00,25.54,25.55,25.51,25.52,338400.0,17.9236,17.9306,17.9026,17.9096,338400.0
2012-07-20 13:25:00,25.52,25.56,25.5,25.55,337900.0,17.9096,17.9377,17.8956,17.9306,337900.0
2012-07-20 13:30:00,25.55,25.57,25.53,25.53,200500.0,17.9306,17.9447,17.9166,17.9166,200500.0
2012-07-20 13:35:00,25.53,25.58,25.53,25.56,308000.0,17.9166,17.9517,17.9166,17.9377,308000.0
2012-07-20 13:40:00,25.56,25.56,25.5,25.55,349500.0,17.9377,17.9377,17.8956,17.9306,349500.0
2012-07-20 13:45:00,25.55,25.55,25.52,25.54,263000.0,17.9306,17.9306,17.9096,17.9236,263000.0
2012-07-20 13:50:00,25.54,25.56,25.52,25.56,190900.0,17.9236,17.9377,17.9096,17.9377,190900.0
2012-07-20 13:55:00,25.56,25.59,25.55,25.59,285700.0,17.9377,17.9587,17.9306,17.9587,285700.0
2012-07-20 14:00:00,25.59,25.61,25.57,25.6,294700.0,17.9587,17.9728,17.9447,17.9657,294700.0
2012-07-20 14:05:00,25.6,25.63,25.6,25.6,169000.0,17.9657,17.9868,17.9657,17.9657,169000.0
2012-07-20 14:10:00,25.6,25.63,25.6,25.61,293200.0,17.9657,17.9868,17.9657,17.9728,293200.0
2012-07-20 14:15:00,25.61,25.64,25.6,25.64,149600.0,17.9728,17.9938,17.9657,17.9938,149600.0
2012-07-20 14:20:00,25.63,25.64,25.61,25.61,201400.0,17.9868,17.9938,17.9728,17.9728,201400.0
2012-07-20 14:25:00,25.61,25.62,25.61,25.61,115900.0,17.9728,17.9798,17.9728,17.9728,115900.0
2012-07-20 14:30:00,25.61,25.65,25.61,25.63,321000.0,17.9728,18.0008,17.9728,17.9868,321000.0
2012-07-20 14:35:00,25.64,25.65,25.61,25.65,205500.0,17.9938,18.0008,17.9728,18.0008,205500.0
2012-07-20 14:40:00,25.64,25.65,25.62,25.63,288300.0,17.9938,18.0008,17.9798,17.9868,288300.0
2012-07-20 14:45:00,25.63,25.64,25.62,25.64,104600.0,17.9868,17.9938,17.9798,17.9938,104600.0
2012-07-20 14:50:00,25.63,25.64,25.61,25.62,181800.0,17.9868,17.9938,17.9728,17.9798,181800.0
2012-07-20 14:55:00,25.61,25.62,25.6,25.6,199100.0,17.9728,17.9798,17.9657,17.9657,199100.0
2012-07-20 15:00:00,25.6,25.62,25.6,25.6,185600.0,17.9657,17.9798,17.9657,17.9657,185600.0
2012-07-20 15:05:00,25.6,25.65,25.6,25.64,576600.0,17.9657,18.0008,17.9657,17.9938,576600.0
2012-07-20 15:10:00,25.63,25.64,25.6,25.62,341200.0,17.9868,17.9938,17.9657,17.9798,341200.0
2012-07-20 15:15:00,25.62,25.63,25.61,25.61,246700.0,17.9798,17.9868,17.9728,17.9728,246700.0
2012-07-20 15:20:00,25.61,25.62,25.6,25.6,175400.0,17.9728,17.9798,17.9657,17.9657,175400.0
2012-07-20 15:25:00,25.6,25.61,25.57,25.57,184300.0,17.9657,17.9728,17.9447,17.9447,184300.0
2012-07-20 15:30:00,25.57,25.59,25.55,25.55,339600.0,17.9447,17.9587,17.9306,17.9306,339600.0
2012-07-20 15:35:00,25.55,25.6,25.54,25.58,635500.0,17.9306,17.9657,17.9236,17.9517,635500.0
2012-07-20 15:40:00,25.59,25.62,25.57,25.58,471500.0,17.9587,17.9798,17.9447,17.9517,471500.0
2012-07-20 15:45:00,25.58,25.6,25.56,25.57,524500.0,17.9517,17.9657,17.9377,17.9447,524500.0
2012-07-20 15:50:00,25.56,25.57,25.51,25.52,1215400.0,17.9377,17.9447,17.9026,17.9096,1215400.0
2012-07-20 15:55:00,25.52,25.55,25.5,25.53,2588400.0,17.9096,17.9306,17.8956,17.9166,2588400.0
2012-07-23 09:30:00,25.05,25.07,24.8,24.89,1521500.0,17.5798,17.5938,17.4043,17.4675,1521500.0
2012-07-23 09:35:00,24.88,24.98,24.85,24.94,1075000.0,17.4605,17.5306,17.4394,17.5026,1075000.0
2012-07-23 09:40:00,24.94,24.96,24.88,24.93,737100.0,17.5026,17.5166,17.4605,17.4955,737100.0
2012-07-23 09:45:00,24.93,24.95,24.87,24.92,897900.0,17.4955,17.5096,17.4534,17.4885,897900.0
2012-07-23 09:50:00,24.91,24.93,24.88,24.91,800300.0,17.4815,17.4955,17.4605,17.4815,800300.0
2012-07-23 09:55:00,24.92,24.95,24.89,24.95,927100.0,17.4885,17.5096,17.4675,17.5096,927100.0
2012-07-23 10:00:00,24.94,24.95,24.89,24.9,662400.0,17.5026,17.5096,17.4675,17.4745,662400.0
2012-07-23 10:05:00,24.89,24.97,24.89,24.97,676800.0,17.4675,17.5236,17.4675,17.5236,676800.0
2012-07-23 10:10:00,24.97,25.0,24.93,24.95,577700.0,17.5236,17.5447,17.4955,17.5096,577700.0
2012-07-23 10:15:00,24.96,25.01,24.91,25.01,779200.0,17.5166,17.5517,17.4815,17.5517,779200.0
2012-07-23 10:20:00,25.01,25.02,24.96,24.98,340800.0,17.5517,17.5587,17.5166,17.5306,340800.0
2012-07-23 10:25:00,24.97,25.0,24.95,24.96,302100.0,17.5236,17.5447,17.5096,17.5166,302100.0
2012-07-23 10:30:00,24.96,24.98,24.92,24.95,378000.0,17.5166,17.5306,17.4885,17.5096,378000.0
2012-07-23 10:35:00,24.95,25.02,24.95,24.96,521700.0,17.5096,17.5587,17.5096,17.5166,521700.0
2012-07-23 10:40:00,24.96,25.04,24.95,25.04,513900.0,17.5166,17.5727,17.5096,17.5727,513900.0
2012-07-23 10:45:00,25.03,25.08,25.02,25.07,640600.0,17.5657,17.6008,17.5587,17.5938,640600.0
2012-07-23 10:50:00,25.07,25.1,25.06,25.07,299900.0,17.5938,17.6148,17.5868,17.5938,299900.0
2012-07-23 10:55:00,25.07,25.12,25.04,25.11,498600.0,17.5938,17.6289,17.5727,17.6219,498600.0
2012-07-23 11:00:00,25.12,25.15,25.1,25.14,352400.0,17.6289,17.6499,17.6148,17.6429,352400.0
2012-07-23 11:05:00,25.15,25.15,25.1,25.13,259300.0,17.6499,17.6499,17.6148,17.6359,259300.0
2012-07-23 11:10:00,25.13,25.17,25.13,25.16,252600.0,17.6359,17.664,17.6359,17.657,252600.0
2012-07-23 11:15:00,25.16,25.18,25.16,25.16,392700.0,17.657,17.671,17.657,17.657,392700.0
2012-07-23 11:20:00,25.17,25.2,25.16,25.16,229600.0,17.664,17.685,17.657,17.657,229600.0
2012-07-23 11:25:00,25.16,25.24,25.16,25.23,238200.0,17.657,17.7131,17.657,17.7061,238200.0
2012-07-23 11:30:00,25.24,25.27,25.21,25.26,549300.0,17.7131,17.7341,17.692,17.7271,549300.0
2012-07-23 11:35:00,25.26,25.29,25.12,25.14,832600.0,17.7271,17.7482,17.6289,17.6429,832600.0
2012-07-23 11:40:00,25.14,25.16,25.13,25.13,151000.0,17.6429,17.657,17.6359,17.6359,151000.0
2012-07-23 11:45:00,25.13,25.18,25.13,25.16,334600.0,17.6359,17.671,17.6359,17.657,334600.0
2012-07-23 11:50:00,25.16,25.21,25.16,25.18,194600.0,17.657,17.692,17.657,17.671,194600.0
2012-07-23 11:55:00,25.18,25.19,25.14,25.16,203200.0,17.671,17.678,17.6429,17.657,203200.0
2012-07-23 12:00:00,25.17,25.18,25.13,25.14,181900.0,17.664,17.671,17.6359,17.6429,181900.0
2012-07-23 12:05:00,25.14,25.17,25.11,25.13,407100.0,17.6429,17.664,17.6219,17.6359,407100.0
2012-07-23 12:10:00,25.12,25.16,25.12,25.14,265800.0,17.6289,17.657,17.6289,17.6429,265800.0
2012-07-23 12:15:00,25.15,25.15,25.09,25.1,321300.0,17.6499,17.6499,17.6078,17.6148,321300.0
2012-07-23 12:20:00,25.1,25.13,25.09,25.1,201200.0,17.6148,17.6359,17.6078,17.6148,201200.0
2012-07-23 12:25:00,25.1,25.11,25.09,25.1,153800.0,17.6148,17.6219,17.6078,17.6148,153800.0
2012-07-23 12:30:00,25.1,25.15,25.09,25.14,474600.0,17.6148,17.6499,17.6078,17.6429,474600.0
2012-07-23 12:35:00,25.15,25.17,25.14,25.15,223000.0,17.6499,17.664,17.6429,17.6499,223000.0
2012-07-23 12:40:00,25.14,25.15,25.11,25.12,215500.0,17.6429,17.6499,17.6219,17.6289,215500.0
2012-07-23 12:45:00,25.13,25.17,25.12,25.16,248500.0,17.6359,17.664,17.6289,17.657,248500.0
2012-07-23 12:50:00,25.17,25.18,25.14,25.18,338400.0,17.664,17.671,17.6429,17.671,338400.0
2012-07-23 12:55:00,25.19,25.21,25.14,25.15,312700.0,17.678,17.692,17.6429,17.6499,312700.0
2012-07-23 13:00:00,25.14,25.15,25.12,25.14,260900.0,17.6429,17.6499,17.6289,17.6429,260900.0
2012-07-23 13:05:00,25.13,25.15,25.13,25.14,185500.0,17.6359,17.6499,17.6359,17.6429,185500.0
2012-07-23 13:10:00,25.14,25.14,25.12,25.14,429600.0,17.6429,17.6429,17.6289,17.6429,429600.0
2012-07-23 13:15:00,25.13,25.19,25.12,25.17,474700.0,17.6359,17.678,17.6289,17.664,474700.0
2012-07-23 13:20:00,25.18,25.18,25.16,25.17,205400.0,17.671,17.671,17.657,17.664,205400.0
2012-07-23 13:25:00,25.16,25.17,25.15,25.16,229400.0,17.657,17.664,17.6499,17.657,229400.0
2012-07-23 13:30:00,25.15,25.16,25.13,25.14,366000.0,17.6499,17.657,17.6359,17.6429,366000.0
2012-07-23 13:35:00,25.14,25.15,25.12,25.15,184900.0,17.6429,17.6499,17.6289,17.6499,184900.0
2012-07-23 13:40:00,25.15,25.15,25.13,25.15,220700.0,17.6499,17.6499,17.6359,17.6499,220700.0
2012-07-23 13:45:00,25.15,25.16,25.14,25.15,296600.0,17.6499,17.657,17.6429,17.6499,296600.0
2012-07-23 13:50:00,25.14,25.15,25.11,25.12,177000.0,17.6429,17.6499,17.6219,17.6289,177000.0
2012-07-23 13:55:00,25.12,25.15,25.12,25.14,300300.0,17.6289,17.6499,17.6289,17.6429,300300.0
2012-07-23 14:00:00,25.15,25.15,25.12,25.14,190300.0,17.6499,17.6499,17.6289,17.6429,190300.0
2012-07-23 14:05:00,25.14,25.18,25.14,25.15,619900.0,17.6429,17.671,17.6429,17.6499,619900.0
2012-07-23 14:10:00,25.16,25.2,25.16,25.19,173900.0,17.657,17.685,17.657,17.678,173900.0
2012-07-23 14:15:00,25.19,25.2,25.16,25.16,293000.0,17.678,17.685,17.657,17.657,293000.0
2012-07-23 14:20:00,25.17,25.18,25.14,25.17,226000.0,17.664,17.671,17.6429,17.664,226000.0
2012-07-23 14:25:00,25.17,25.18,25.14,25.15,162300.0,17.664,17.671,17.6429,17.6499,162300.0
2012-07-23 14:30:00,25.15,25.17,25.12,25.13,183100.0,17.6499,17.664,17.6289,17.6359,183100.0
2012-07-23 14:35:00,25.13,25.15,25.12,25.13,82800.0,17.6359,17.6499,17.6289,17.6359,82800.0
2012-07-23 14:40:00,25.14,25.18,25.14,25.16,167700.0,17.6429,17.671,17.6429,17.657,167700.0
2012-07-23 14:45:00,25.16,25.19,25.15,25.19,162000.0,17.657,17.678,17.6499,17.678,162000.0
2012-07-23 14:50:00,25.19,25.19,25.16,25.16,124500.0,17.678,17.678,17.657,17.657,124500.0
2012-07-23 14:55:00,25.16,25.19,25.16,25.19,218100.0,17.657,17.678,17.657,17.678,218100.0
2012-07-23 15:00:00,25.18,25.19,25.14,25.17,198800.0,17.671,17.678,17.6429,17.664,198800.0
2012-07-23 15:05:00,25.17,25.17,25.13,25.15,281700.0,17.664,17.664,17.6359,17.6499,281700.0
2012-07-23 15:10:00,25.16,25.19,25.15,25.16,264700.0,17.657,17.678,17.6499,17.657,264700.0
2012-07-23 15:15:00,25.16,25.19,25.15,25.19,215300.0,17.657,17.678,17.6499,17.678,215300.0
2012-07-23 15:20:00,25.19,25.2,25.17,25.2,647000.0,17.678,17.685,17.664,17.685,647000.0
2012-07-23 15:25:00,25.2,25.32,25.19,25.32,425200.0,17.685,17.7692,17.678,17.7692,425200.0
2012-07-23 15:30:00,25.32,25.34,25.3,25.31,529700.0,17.7692,17.7833,17.7552,17.7622,529700.0
2012-07-23 15:35:00,25.32,25.35,25.3,25.32,539900.0,17.7692,17.7903,17.7552,17.7692,539900.0
2012-07-23 15:40:00,25.31,25.36,25.3,25.35,717400.0,17.7622,17.7973,17.7552,17.7903,717400.0
2012-07-23 15:45:00,25.34,25.35,25.33,25.35,297500.0,17.7833,17.7903,17.7763,17.7903,297500.0
2012-07-23 15:50:00,25.35,25.36,25.29,25.3,643800.0,17.7903,17.7973,17.7482,17.7552,643800.0
2012-07-23 15:55:00,25.31,25.32,25.24,25.25,1185800.0,17.7622,17.7692,17.7131,17.7201,1185800.0
2012-07-24 09:30:00,25.19,25.19,25.0,25.1,975500.0,17.678,17.678,17.5447,17.6148,975500.0
2012-07-24 09:35:00,25.1,25.18,25.06,25.12,671300.0,17.6148,17.671,17.5868,17.6289,671300.0
2012-07-24 09:40:00,25.12,25.18,25.1,25.18,354400.0,17.6289,17.671,17.6148,17.671,354400.0
2012-07-24 09:45:00,25.18,25.22,25.1,25.1,458100.0,17.671,17.6991,17.6148,17.6148,458100.0
2012-07-24 09:50:00,25.1,25.11,25.02,25.11,399600.0,17.6148,17.6219,17.5587,17.6219,399600.0
2012-07-24 09:55:00,25.11,25.18,25.08,25.14,504900.0,17.6219,17.671,17.6008,17.6429,504900.0
2012-07-24 10:00:00,25.14,25.17,25.07,25.09,443800.0,17.6429,17.664,17.5938,17.6078,443800.0
2012-07-24 10:05:00,25.09,25.1,25.07,25.08,216600.0,17.6078,17.6148,17.5938,17.6008,216600.0
2012-07-24 10:10:00,25.08,25.11,25.02,25.02,553400.0,17.6008,17.6219,17.5587,17.5587,553400.0
2012-07-24 10:15:00,25.02,25.02,24.95,24.97,504800.0,17.5587,17.5587,17.5096,17.5236,504800.0
2012-07-24 10:20:00,24.96,25.01,24.95,24.98,507700.0,17.5166,17.5517,17.5096,17.5306,507700.0
2012-07-24 10:25:00,24.98,25.03,24.97,25.03,380200.0,17.5306,17.5657,17.5236,17.5657,380200.0
2012-07-24 10:30:00,25.03,25.09,25.02,25.08,323700.0,17.5657,17.6078,17.5587,17.6008,323700.0
2012-07-24 10:35:00,25.08,25.11,25.07,25.08,211000.0,17.6008,17.6219,17.5938,17.6008,211000.0
2012-07-24 10:40:00,25.08,25.1,25.07,25.09,183800.0,17.6008,17.6148,17.5938,17.6078,183800.0
2012-07-24 10:45:00,25.1,25.1,25.0,25.04,400800.0,17.6148,17.6148,17.5447,17.5727,400800.0
2012-07-24 10:50:00,25.04,25.06,25.01,25.05,299800.0,17.5727,17.5868,17.5517,17.5798,299800.0
2012-07-24 10:55:00,25.05,25.05,25.01,25.04,188600.0,17.5798,17.5798,17.5517,17.5727,188600.0
2012-07-24 11:00:00,25.04,25.05,24.99,25.01,405600.0,17.5727,17.5798,17.5376,17.5517,405600.0
2012-07-24 11:05:00,25.01,25.03,24.99,25.0,281300.0,17.5517,17.5657,17.5376,17.5447,281300.0
2012-07-24 11:10:00,25.0,25.05,24.99,25.05,179200.0,17.5447,17.5798,17.5376,17.5798,179200.0
2012-07-24 11:15:00,25.05,25.1,25.04,25.1,364100.0,17.5798,17.6148,17.5727,17.6148,364100.0
2012-07-24 11:20:00,25.1,25.12,25.09,25.12,255800.0,17.6148,17.6289,17.6078,17.6289,255800.0
2012-07-24 11:25:00,25.12,25.13,25.07,25.08,275000.0,17.6289,17.6359,17.5938,17.6008,275000.0
2012-07-24 11:30:00,25.07,25.09,25.04,25.05,163300.0,17.5938,17.6078,17.5727,17.5798,163300.0
2012-07-24 11:35:00,25.05,25.06,24.97,25.01,365400.0,17.5798,17.5868,17.5236,17.5517,365400.0
2012-07-24 11:40:00,25.01,25.04,24.98,25.01,292100.0,17.5517,17.5727,17.5306,17.5517,292100.0
2012-07-24 11:45:00,25.01,25.05,24.99,25.03,285800.0,17.5517,17.5798,17.5376,17.5657,285800.0
2012-07-24 11:50:00,25.03,25.04,25.01,25.03,226800.0,17.5657,17.5727,17.5517,17.5657,226800.0
2012-07-24 11:55:00,25.03,25.05,25.01,25.04,200700.0,17.5657,17.5798,17.5517,17.5727,200700.0
2012-07-24 12:00:00,25.04,25.04,24.91,24.91,681300.0,17.5727,17.5727,17.4815,17.4815,681300.0
2012-07-24 12:05:00,24.91,24.95,24.91,24.94,461200.0,17.4815,17.5096,17.4815,17.5026,461200.0
2012-07-24 12:10:00,24.94,24.96,24.93,24.95,209700.0,17.5026,17.5166,17.4955,17.5096,209700.0
2012-07-24 12:15:00,24.95,24.95,24.89,24.91,275000.0,17.5096,17.5096,17.4675,17.4815,275000.0
2012-07-24 12:20:00,24.92,24.92,24.82,24.87,494300.0,17.4885,17.4885,17.4183,17.4534,494300.0
2012-07-24 12:25:00,24.87,24.89,24.84,24.89,322900.0,17.4534,17.4675,17.4324,17.4675,322900.0
2012-07-24 12:30:00,24.89,24.9,24.87,24.89,267300.0,17.4675,17.4745,17.4534,17.4675,267300.0
2012-07-24 12:35:00,24.89,24.91,24.87,24.9,289200.0,17.4675,17.4815,17.4534,17.4745,289200.0
2012-07-24 12:40:00,24.9,24.93,24.9,24.93,273200.0,17.4745,17.4955,17.4745,17.4955,273200.0
2012-07-24 12:45:00,24.93,24.94,24.91,24.92,476100.0,17.4955,17.5026,17.4815,17.4885,476100.0
2012-07-24 12:50:00,24.93,24.93,24.91,24.92,149000.0,17.4955,17.4955,17.4815,17.4885,149000.0
2012-07-24 12:55:00,24.93,25.02,24.92,25.01,506700.0,17.4955,17.5587,17.4885,17.5517,506700.0
2012-07-24 13:00:00,25.01,25.02,24.97,24.98,223200.0,17.5517,17.5587,17.5236,17.5306,223200.0
2012-07-24 13:05:00,24.98,24.99,24.96,24.97,109500.0,17.5306,17.5376,17.5166,17.5236,109500.0
2012-07-24 13:10:00,24.97,25.02,24.96,25.02,205000.0,17.5236,17.5587,17.5166,17.5587,205000.0
2012-07-24 13:15:00,25.02,25.02,24.95,24.95,297500.0,17.5587,17.5587,17.5096,17.5096,297500.0
2012-07-24 13:20:00,24.95,24.96,24.94,24.95,134500.0,17.5096,17.5166,17.5026,17.5096,134500.0
2012-07-24 13:25:00,24.95,24.95,24.92,24.95,141900.0,17.5096,17.5096,17.4885,17.5096,141900.0
2012-07-24 13:30:00,24.94,24.96,24.9,24.94,278700.0,17.5026,17.5166,17.4745,17.5026,278700.0
2012-07-24 13:35:00,24.94,24.95,24.91,24.92,131500.0,17.5026,17.5096,17.4815,17.4885,131500.0
2012-07-24 13:40:00,24.92,24.94,24.91,24.92,182200.0,17.4885,17.5026,17.4815,17.4885,182200.0
2012-07-24 13:45:00,24.93,24.97,24.9,24.91,198400.0,17.4955,17.5236,17.4745,17.4815,198400.0
2012-07-24 13:50:00,24.91,24.99,24.91,24.98,223800.0,17.4815,17.5376,17.4815,17.5306,223800.0
2012-07-24 13:55:00,24.99,25.02,24.98,24.98,235500.0,17.5376,17.5587,17.5306,17.5306,235500.0
2012-07-24 14:00:00,24.98,24.99,24.95,24.96,253800.0,17.5306,17.5376,17.5096,17.5166,253800.0
2012-07-24 14:05:00,24.96,24.99,24.95,24.98,228600.0,17.5166,17.5376,17.5096,17.5306,228600.0
2012-07-24 14:10:00,24.98,24.98,24.94,24.95,233000.0,17.5306,17.5306,17.5026,17.5096,233000.0
2012-07-24 14:15:00,24.95,24.99,24.95,24.96,185200.0,17.5096,17.5376,17.5096,17.5166,185200.0
2012-07-24 14:20:00,24.96,24.97,24.96,24.96,89200.0,17.5166,17.5236,17.5166,17.5166,89200.0
2012-07-24 14:25:00,24.96,24.97,24.89,24.91,274800.0,17.5166,17.5236,17.4675,17.4815,274800.0
2012-07-24 14:30:00,24.92,24.93,24.88,24.93,243800.0,17.4885,17.4955,17.4605,17.4955,243800.0
2012-07-24 14:35:00,24.93,24.96,24.91,24.95,327600.0,17.4955,17.5166,17.4815,17.5096,327600.0
2012-07-24 14:40:00,24.95,24.97,24.93,24.95,152300.0,17.5096,17.5236,17.4955,17.5096,152300.0
2012-07-24 14:45:00,24.95,24.96,24.92,24.93,255000.0,17.5096,17.5166,17.4885,17.4955,255000.0
2012-07-24 14:50:00,24.92,24.93,24.89,24.89,324400.0,17.4885,17.4955,17.4675,17.4675,324400.0
2012-07-24 14:55:00,24.89,24.91,24.87,24.91,362200.0,17.4675,17.4815,17.4534,17.4815,362200.0
2012-07-24 15:00:00,24.91,24.91,24.87,24.89,370300.0,17.4815,17.4815,17.4534,17.4675,370300.0
2012-07-24 15:05:00,24.89,24.91,24.8,24.82,1052900.0,17.4675,17.4815,17.4043,17.4183,1052900.0
2012-07-24 15:10:00,24.82,24.85,24.79,24.84,750200.0,17.4183,17.4394,17.3973,17.4324,750200.0
2012-07-24 15:15:00,24.84,24.86,24.8,24.81,319400.0,17.4324,17.4464,17.4043,17.4113,319400.0
2012-07-24 15:20:00,24.82,24.91,24.81,24.91,367100.0,17.4183,17.4815,17.4113,17.4815,367100.0
2012-07-24 15:25:00,24.91,24.97,24.87,24.97,482400.0,17.4815,17.5236,17.4534,17.5236,482400.0
2012-07-24 15:30:00,24.97,24.97,24.9,24.95,430100.0,17.5236,17.5236,17.4745,17.5096,430100.0
2012-07-24 15:35:00,24.95,24.99,24.9,24.98,522300.0,17.5096,17.5376,17.4745,17.5306,522300.0
2012-07-24 15:40:00,24.99,25.0,24.92,24.94,641700.0,17.5376,17.5447,17.4885,17.5026,641700.0
2012-07-24 15:45:00,24.93,24.95,24.9,24.94,752300.0,17.4955,17.5096,17.4745,17.5026,752300.0
2012-07-24 15:50:00,24.95,25.02,24.9,25.0,1330900.0,17.5096,17.5587,17.4745,17.5447,1330900.0
2012-07-24 15:55:00,25.01,25.04,24.98,25.03,1361400.0,17.5517,17.5727,17.5306,17.5657,1361400.0
2012-07-25 09:30:00,25.02,25.29,25.0,25.26,1488800.0,17.5587,17.7482,17.5447,17.7271,1488800.0
2012-07-25 09:35:00,25.26,25.45,25.25,25.42,914800.0,17.7271,17.8605,17.7201,17.8394,914800.0
2012-07-25 09:40:00,25.42,25.42,25.36,25.41,548500.0,17.8394,17.8394,17.7973,17.8324,548500.0
2012-07-25 09:45:00,25.4,25.45,25.38,25.41,603200.0,17.8254,17.8605,17.8113,17.8324,603200.0
2012-07-25 09:50:00,25.41,25.45,25.33,25.45,652600.0,17.8324,17.8605,17.7763,17.8605,652600.0
2012-07-25 09:55:00,25.45,25.47,25.41,25.46,489800.0,17.8605,17.8745,17.8324,17.8675,489800.0
2012-07-25 10:00:00,25.46,25.53,25.3,25.3,2148400.0,17.8675,17.9166,17.7552,17.7552,2148400.0
2012-07-25 10:05:00,25.3,25.33,25.24,25.27,785500.0,17.7552,17.7763,17.7131,17.7341,785500.0
2012-07-25 10:10:00,25.27,25.32,25.22,25.3,451900.0,17.7341,17.7692,17.6991,17.7552,451900.0
2012-07-25 10:15:00,25.29,25.39,25.29,25.33,317900.0,17.7482,17.8184,17.7482,17.7763,317900.0
2012-07-25 10:20:00,25.33,25.35,25.2,25.24,335500.0,17.7763,17.7903,17.685,17.7131,335500.0
2012-07-25 10:25:00,25.24,25.29,25.2,25.27,326800.0,17.7131,17.7482,17.685,17.7341,326800.0
2012-07-25 10:30:00,25.27,25.28,25.23,25.25,439600.0,17.7341,17.7412,17.7061,17.7201,439600.0
2012-07-25 10:35:00,25.25,25.3,25.24,25.3,333700.0,17.7201,17.7552,17.7131,17.7552,333700.0
2012-07-25 10:40:00,25.29,25.35,25.27,25.3,490900.0,17.7482,17.7903,17.7341,17.7552,490900.0
2012-07-25 10:45:00,25.3,25.3,25.26,25.26,602200.0,17.7552,17.7552,17.7271,17.7271,602200.0
2012-07-25 10:50:00,25.27,25.28,25.13,25.15,539100.0,17.7341,17.7412,17.6359,17.6499,539100.0
2012-07-25 10:55:00,25.15,25.17,25.08,25.11,515200.0,17.6499,17.664,17.6008,17.6219,515200.0
2012-07-25 11:00:00,25.11,25.16,25.1,25.14,298200.0,17.6219,17.657,17.6148,17.6429,298200.0
2012-07-25 11:05:00,25.14,25.25,25.13,25.24,500800.0,17.6429,17.7201,17.6359,17.7131,500800.0
2012-07-25 11:10:00,25.24,25.3,25.23,25.29,298400.0,17.7131,17.7552,17.7061,17.7482,298400.0
2012-07-25 11:15:00,25.3,25.34,25.25,25.27,389400.0,17.7552,17.7833,17.7201,17.7341,389400.0
2012-07-25 11:20:00,25.26,25.27,25.21,25.21,468100.0,17.7271,17.7341,17.692,17.692,468100.0
2012-07-25 11:25:00,25.21,25.23,25.18,25.2,245000.0,17.692,17.7061,17.671,17.685,245000.0
2012-07-25 11:30:00,25.19,25.21,25.19,25.19,158500.0,17.678,17.692,17.678,17.678,158500.0
2012-07-25 11:35:00,25.19,25.26,25.18,25.26,276300.0,17.678,17.7271,17.671,17.7271,276300.0
2012-07-25 11:40:00,25.26,25.26,25.21,25.23,264900.0,17.7271,17.7271,17.692,17.7061,264900.0
2012-07-25 11:45:00,25.22,25.25,25.2,25.22,149500.0,17.6991,17.7201,17.685,17.6991,149500.0
2012-07-25 11:50:00,25.22,25.34,25.21,25.34,277000.0,17.6991,17.7833,17.692,17.7833,277000.0
2012-07-25 11:55:00,25.34,25.34,25.31,25.31,118300.0,17.7833,17.7833,17.7622,17.7622,118300.0
2012-07-25 12:00:00,25.31,25.35,25.31,25.34,129800.0,17.7622,17.7903,17.7622,17.7833,129800.0
2012-07-25 12:05:00,25.34,25.35,25.31,25.32,192900.0,17.7833,17.7903,17.7622,17.7692,192900.0
2012-07-25 12:10:00,25.31,25.32,25.27,25.28,221700.0,17.7622,17.7692,17.7341,17.7412,221700.0
2012-07-25 12:15:00,25.29,25.32,25.28,25.29,137800.0,17.7482,17.7692,17.7412,17.7482,137800.0
2012-07-25 12:20:00,25.29,25.31,25.28,25.3,159100.0,17.7482,17.7622,17.7412,17.7552,159100.0
2012-07-25 12:25:00,25.29,25.3,25.25,25.26,269100.0,17.7482,17.7552,17.7201,17.7271,269100.0
2012-07-25 12:30:00,25.25,25.28,25.25,25.27,185100.0,17.7201,17.7412,17.7201,17.7341,185100.0
2012-07-25 12:35:00,25.27,25.29,25.27,25.29,68500.0,17.7341,17.7482,17.7341,17.7482,68500.0
2012-07-25 12:40:00,25.29,25.29,25.27,25.29,72200.0,17.7482,17.7482,17.7341,17.7482,72200.0
2012-07-25 12:45:00,25.29,25.32,25.28,25.31,191900.0,17.7482,17.7692,17.7412,17.7622,191900.0
2012-07-25 12:50:00,25.31,25.32,25.29,25.31,157500.0,17.7622,17.7692,17.7482,17.7622,157500.0
2012-07-25 12:55:00,25.31,25.32,25.26,25.29,234200.0,17.7622,17.7692,17.7271,17.7482,234200.0
2012-07-25 13:00:00,25.28,25.33,25.28,25.31,150300.0,17.7412,17.7763,17.7412,17.7622,150300.0
2012-07-25 13:05:00,25.31,25.33,25.3,25.33,101200.0,17.7622,17.7763,17.7552,17.7763,101200.0
2012-07-25 13:10:00,25.32,25.34,25.31,25.33,201800.0,17.7692,17.7833,17.7622,17.7763,201800.0
2012-07-25 13:15:00,25.33,25.34,25.31,25.33,163400.0,17.7763,17.7833,17.7622,17.7763,163400.0
2012-07-25 13:20:00,25.33,25.36,25.32,25.35,164900.0,17.7763,17.7973,17.7692,17.7903,164900.0
2012-07-25 13:25:00,25.35,25.37,25.34,25.36,134700.0,17.7903,17.8043,17.7833,17.7973,134700.0
2012-07-25 13:30:00,25.36,25.38,25.33,25.38,159800.0,17.7973,17.8113,17.7763,17.8113,159800.0
2012-07-25 13:35:00,25.38,25.44,25.37,25.42,242600.0,17.8113,17.8535,17.8043,17.8394,242600.0
2012-07-25 13:40:00,25.42,25.42,25.39,25.4,105000.0,17.8394,17.8394,17.8184,17.8254,105000.0
2012-07-25 13:45:00,25.39,25.4,25.34,25.34,228900.0,17.8184,17.8254,17.7833,17.7833,228900.0
2012-07-25 13:50:00,25.33,25.35,25.33,25.34,285400.0,17.7763,17.7903,17.7763,17.7833,285400.0
2012-07-25 13:55:00,25.34,25.36,25.33,25.35,134400.0,17.7833,17.7973,17.7763,17.7903,134400.0
2012-07-25 14:00:00,25.35,25.36,25.32,25.32,247500.0,17.7903,17.7973,17.7692,17.7692,247500.0
2012-07-25 14:05:00,25.32,25.34,25.32,25.33,125500.0,17.7692,17.7833,17.7692,17.7763,125500.0
2012-07-25 14:10:00,25.33,25.34,25.32,25.34,86400.0,17.7763,17.7833,17.7692,17.7833,86400.0
2012-07-25 14:15:00,25.34,25.34,25.31,25.32,346500.0,17.7833,17.7833,17.7622,17.7692,346500.0
2012-07-25 14:20:00,25.33,25.35,25.32,25.33,322100.0,17.7763,17.7903,17.7692,17.7763,322100.0
2012-07-25 14:25:00,25.33,25.34,25.32,25.33,92100.0,17.7763,17.7833,17.7692,17.7763,92100.0
2012-07-25 14:30:00,25.33,25.33,25.31,25.32,92600.0,17.7763,17.7763,17.7622,17.7692,92600.0
2012-07-25 14:35:00,25.32,25.37,25.31,25.32,292900.0,17.7692,17.8043,17.7622,17.7692,292900.0
2012-07-25 14:40:00,25.33,25.35,25.3,25.33,324100.0,17.7763,17.7903,17.7552,17.7763,324100.0
2012-07-25 14:45:00,25.32,25.33,25.3,25.33,362300.0,17.7692,17.7763,17.7552,17.7763,362300.0
2012-07-25 14:50:00,25.33,25.34,25.31,25.32,276900.0,17.7763,17.7833,17.7622,17.7692,276900.0
2012-07-25 14:55:00,25.33,25.34,25.31,25.31,151300.0,17.7763,17.7833,17.7622,17.7622,151300.0
2012-07-25 15:00:00,25.31,25.33,25.28,25.3,264100.0,17.7622,17.7763,17.7412,17.7552,264100.0
2012-07-25 15:05:00,25.3,25.31,25.28,25.3,250900.0,17.7552,17.7622,17.7412,17.7552,250900.0
2012-07-25 15:10:00,25.3,25.31,25.24,25.25,333800.0,17.7552,17.7622,17.7131,17.7201,333800.0
2012-07-25 15:15:00,25.25,25.26,25.2,25.2,221600.0,17.7201,17.7271,17.685,17.685,221600.0
2012-07-25 15:20:00,25.2,25.2,25.14,25.17,555700.0,17.685,17.685,17.6429,17.664,555700.0
2012-07-25 15:25:00,25.17,25.18,25.12,25.18,300000.0,17.664,17.671,17.6289,17.671,300000.0
2012-07-25 15:30:00,25.17,25.18,25.09,25.09,654700.0,17.664,17.671,17.6078,17.6078,654700.0
2012-07-25 15:35:00,25.1,25.14,25.09,25.13,460700.0,17.6148,17.6429,17.6078,17.6359,460700.0
2012-07-25 15:40:00,25.13,25.14,25.07,25.11,1232400.0,17.6359,17.6429,17.5938,17.6219,1232400.0
2012-07-25 15:45:00,25.11,25.12,25.06,25.11,1276900.0,17.6219,17.6289,17.5868,17.6219,1276900.0
2012-07-25 15:50:00,25.1,25.11,25.07,25.1,785700.0,17.6148,17.6219,17.5938,17.6148,785700.0
2012-07-25 15:55:00,25.1,25.16,25.08,25.15,2529900.0,17.6148,17.657,17.6008,17.6499,2529900.0
2012-07-26 09:30:00,25.62,25.84,25.56,25.8,2007200.0,17.9798,18.1342,17.9377,18.1061,2007200.0
2012-07-26 09:35:00,25.8,25.81,25.65,25.7,1348400.0,18.1061,18.1131,18.0008,18.0359,1348400.0
2012-07-26 09:40:00,25.7,25.77,25.65,25.73,724600.0,18.0359,18.085,18.0008,18.057,724600.0
2012-07-26 09:45:00,25.73,25.73,25.57,25.58,942500.0,18.057,18.057,17.9447,17.9517,942500.0
2012-07-26 09:50:00,25.58,25.67,25.58,25.67,672200.0,17.9517,18.0149,17.9517,18.0149,672200.0
2012-07-26 09:55:00,25.67,25.67,25.54,25.56,621200.0,18.0149,18.0149,17.9236,17.9377,621200.0
2012-07-26 10:00:00,25.56,25.65,25.5,25.63,669400.0,17.9377,18.0008,17.8956,17.9868,669400.0
2012-07-26 10:05:00,25.62,25.74,25.62,25.72,491500.0,17.9798,18.064,17.9798,18.05,491500.0
2012-07-26 10:10:00,25.71,25.72,25.62,25.62,761300.0,18.0429,18.05,17.9798,17.9798,761300.0
2012-07-26 10:15:00,25.62,25.66,25.55,25.6,627600.0,17.9798,18.0078,17.9306,17.9657,627600.0
2012-07-26 10:20:00,25.59,25.63,25.57,25.63,585800.0,17.9587,17.9868,17.9447,17.9868,585800.0
2012-07-26 10:25:00,25.63,25.69,25.62,25.62,911700.0,17.9868,18.0289,17.9798,17.9798,911700.0
2012-07-26 10:30:00,25.64,25.68,25.6,25.61,599800.0,17.9938,18.0219,17.9657,17.9728,599800.0
2012-07-26 10:35:00,25.61,25.63,25.58,25.6,382200.0,17.9728,17.9868,17.9517,17.9657,382200.0
2012-07-26 10:40:00,25.6,25.6,25.46,25.47,744700.0,17.9657,17.9657,17.8675,17.8745,744700.0
2012-07-26 10:45:00,25.47,25.51,25.46,25.51,463000.0,17.8745,17.9026,17.8675,17.9026,463000.0
2012-07-26 10:50:00,25.51,25.54,25.49,25.5,305800.0,17.9026,17.9236,17.8885,17.8956,305800.0
2012-07-26 10:55:00,25.51,25.57,25.49,25.55,151800.0,17.9026,17.9447,17.8885,17.9306,151800.0
2012-07-26 11:00:00,25.56,25.58,25.53,25.54,282100.0,17.9377,17.9517,17.9166,17.9236,282100.0
2012-07-26 11:05:00,25.54,25.55,25.44,25.47,321100.0,17.9236,17.9306,17.8535,17.8745,321100.0
2012-07-26 11:10:00,25.47,25.51,25.46,25.49,200500.0,17.8745,17.9026,17.8675,17.8885,200500.0
2012-07-26 11:15:00,25.49,25.52,25.48,25.49,205700.0,17.8885,17.9096,17.8815,17.8885,205700.0
2012-07-26 11:20:00,25.49,25.51,25.46,25.48,487900.0,17.8885,17.9026,17.8675,17.8815,487900.0
2012-07-26 11:25:00,25.48,25.5,25.43,25.5,289800.0,17.8815,17.8956,17.8464,17.8956,289800.0
2012-07-26 11:30:00,25.5,25.52,25.48,25.52,159500.0,17.8956,17.9096,17.8815,17.9096,159500.0
2012-07-26 11:35:00,25.51,25.54,25.49,25.53,191300.0,17.9026,17.9236,17.8885,17.9166,191300.0
2012-07-26 11:40:00,25.54,25.54,25.48,25.49,334100.0,17.9236,17.9236,17.8815,17.8885,334100.0
2012-07-26 11:45:00,25.5,25.5,25.45,25.49,189400.0,17.8956,17.8956,17.8605,17.8885,189400.0
2012-07-26 11:50:00,25.49,25.5,25.46,25.48,315300.0,17.8885,17.8956,17.8675,17.8815,315300.0
2012-07-26 11:55:00,25.47,25.52,25.47,25.5,258700.0,17.8745,17.9096,17.8745,17.8956,258700.0
2012-07-26 12:00:00,25.5,25.52,25.46,25.46,203800.0,17.8956,17.9096,17.8675,17.8675,203800.0
2012-07-26 12:05:00,25.46,25.46,25.39,25.39,421500.0,17.8675,17.8675,17.8184,17.8184,421500.0
2012-07-26 12:10:00,25.39,25.41,25.34,25.39,380700.0,17.8184,17.8324,17.7833,17.8184,380700.0
2012-07-26 12:15:00,25.39,25.41,25.38,25.39,647200.0,17.8184,17.8324,17.8113,17.8184,647200.0
2012-07-26 12:20:00,25.39,25.43,25.39,25.43,191400.0,17.8184,17.8464,17.8184,17.8464,191400.0
2012-07-26 12:25:00,25.42,25.43,25.41,25.41,178500.0,17.8394,17.8464,17.8324,17.8324,178500.0
2012-07-26 12:30:00,25.42,25.42,25.39,25.41,104700.0,17.8394,17.8394,17.8184,17.8324,104700.0
2012-07-26 12:35:00,25.42,25.43,25.39,25.42,159300.0,17.8394,17.8464,17.8184,17.8394,159300.0
2012-07-26 12:40:00,25.42,25.43,25.39,25.39,143800.0,17.8394,17.8464,17.8184,17.8184,143800.0
2012-07-26 12:45:00,25.4,25.41,25.38,25.39,353300.0,17.8254,17.8324,17.8113,17.8184,353300.0
2012-07-26 12:50:00,25.4,25.4,25.35,25.38,108500.0,17.8254,17.8254,17.7903,17.8113,108500.0
2012-07-26 12:55:00,25.38,25.42,25.38,25.41,315000.0,17.8113,17.8394,17.8113,17.8324,315000.0
2012-07-26 13:00:00,25.4,25.45,25.4,25.45,345700.0,17.8254,17.8605,17.8254,17.8605,345700.0
2012-07-26 13:05:00,25.44,25.45,25.43,25.43,156700.0,17.8535,17.8605,17.8464,17.8464,156700.0
2012-07-26 13:10:00,25.43,25.44,25.43,25.44,239500.0,17.8464,17.8535,17.8464,17.8535,239500.0
2012-07-26 13:15:00,25.44,25.45,25.39,25.41,309000.0,17.8535,17.8605,17.8184,17.8324,309000.0
2012-07-26 13:20:00,25.4,25.43,25.4,25.42,146400.0,17.8254,17.8464,17.8254,17.8394,146400.0
2012-07-26 13:25:00,25.42,25.49,25.41,25.46,436000.0,17.8394,17.8885,17.8324,17.8675,436000.0
2012-07-26 13:30:00,25.47,25.5,25.46,25.46,322100.0,17.8745,17.8956,17.8675,17.8675,322100.0
2012-07-26 13:35:00,25.46,25.47,25.44,25.46,170900.0,17.8675,17.8745,17.8535,17.8675,170900.0
2012-07-26 13:40:00,25.46,25.47,25.45,25.46,79400.0,17.8675,17.8745,17.8605,17.8675,79400.0
2012-07-26 13:45:00,25.45,25.46,25.45,25.45,55000.0,17.8605,17.8675,17.8605,17.8605,55000.0
2012-07-26 13:50:00,25.45,25.46,25.4,25.41,199500.0,17.8605,17.8675,17.8254,17.8324,199500.0
2012-07-26 13:55:00,25.41,25.43,25.4,25.41,246200.0,17.8324,17.8464,17.8254,17.8324,246200.0
2012-07-26 14:00:00,25.41,25.45,25.4,25.45,150100.0,17.8324,17.8605,17.8254,17.8605,150100.0
2012-07-26 14:05:00,25.45,25.46,25.43,25.45,190000.0,17.8605,17.8675,17.8464,17.8605,190000.0
2012-07-26 14:10:00,25.45,25.46,25.42,25.42,221700.0,17.8605,17.8675,17.8394,17.8394,221700.0
2012-07-26 14:15:00,25.42,25.45,25.42,25.44,219100.0,17.8394,17.8605,17.8394,17.8535,219100.0
2012-07-26 14:20:00,25.44,25.45,25.41,25.42,445800.0,17.8535,17.8605,17.8324,17.8394,445800.0
2012-07-26 14:25:00,25.43,25.45,25.42,25.45,182000.0,17.8464,17.8605,17.8394,17.8605,182000.0
2012-07-26 14:30:00,25.45,25.45,25.42,25.43,164100.0,17.8605,17.8605,17.8394,17.8464,164100.0
2012-07-26 14:35:00,25.43,25.46,25.42,25.45,293900.0,17.8464,17.8675,17.8394,17.8605,293900.0
2012-07-26 14:40:00,25.45,25.46,25.44,25.45,60600.0,17.8605,17.8675,17.8535,17.8605,60600.0
2012-07-26 14:45:00,25.44,25.49,25.42,25.49,392200.0,17.8535,17.8885,17.8394,17.8885,392200.0
2012-07-26 14:50:00,25.49,25.54,25.48,25.54,228700.0,17.8885,17.9236,17.8815,17.9236,228700.0
2012-07-26 14:55:00,25.53,25.54,25.49,25.5,240500.0,17.9166,17.9236,17.8885,17.8956,240500.0
2012-07-26 15:00:00,25.5,25.51,25.49,25.5,400100.0,17.8956,17.9026,17.8885,17.8956,400100.0
2012-07-26 15:05:00,25.5,25.51,25.48,25.51,576000.0,17.8956,17.9026,17.8815,17.9026,576000.0
2012-07-26 15:10:00,25.51,25.52,25.49,25.49,220300.0,17.9026,17.9096,17.8885,17.8885,220300.0
2012-07-26 15:15:00,25.49,25.51,25.48,25.48,255000.0,17.8885,17.9026,17.8815,17.8815,255000.0
2012-07-26 15:20:00,25.49,25.49,25.43,25.46,398600.0,17.8885,17.8885,17.8464,17.8675,398600.0
2012-07-26 15:25:00,25.47,25.51,25.46,25.5,400500.0,17.8745,17.9026,17.8675,17.8956,400500.0
2012-07-26 15:30:00,25.51,25.55,25.49,25.54,919200.0,17.9026,17.9306,17.8885,17.9236,919200.0
2012-07-26 15:35:00,25.54,25.61,25.54,25.57,877600.0,17.9236,17.9728,17.9236,17.9447,877600.0
2012-07-26 15:40:00,25.57,25.61,25.56,25.59,728400.0,17.9447,17.9728,17.9377,17.9587,728400.0
2012-07-26 15:45:00,25.59,25.62,25.54,25.55,1013800.0,17.9587,17.9798,17.9236,17.9306,1013800.0
2012-07-26 15:50:00,25.56,25.56,25.49,25.54,968100.0,17.9377,17.9377,17.8885,17.9236,968100.0
2012-07-26 15:55:00,25.54,25.55,25.49,25.5,1746400.0,17.9236,17.9306,17.8885,17.8956,1746400.0
2012-07-27 09:30:00,25.69,25.76,25.57,25.61,1080300.0,18.0289,18.078,17.9447,17.9728,1080300.0
2012-07-27 09:35:00,25.6,25.7,25.59,25.64,340000.0,17.9657,18.0359,17.9587,17.9938,340000.0
2012-07-27 09:40:00,25.65,25.65,25.54,25.58,461300.0,18.0008,18.0008,17.9236,17.9517,461300.0
2012-07-27 09:45:00,25.57,25.58,25.49,25.54,950600.0,17.9447,17.9517,17.8885,17.9236,950600.0
2012-07-27 09:50:00,25.54,25.59,25.49,25.55,471600.0,17.9236,17.9587,17.8885,17.9306,471600.0
2012-07-27 09:55:00,25.55,25.57,25.5,25.55,620900.0,17.9306,17.9447,17.8956,17.9306,620900.0
2012-07-27 10:00:00,25.55,25.63,25.55,25.6,406600.0,17.9306,17.9868,17.9306,17.9657,406600.0
2012-07-27 10:05:00,25.6,25.62,25.5,25.5,1082200.0,17.9657,17.9798,17.8956,17.8956,1082200.0
2012-07-27 10:10:00,25.5,25.53,25.47,25.52,311900.0,17.8956,17.9166,17.8745,17.9096,311900.0
2012-07-27 10:15:00,25.52,25.61,25.51,25.59,315300.0,17.9096,17.9728,17.9026,17.9587,315300.0
2012-07-27 10:20:00,25.6,25.65,25.57,25.58,340100.0,17.9657,18.0008,17.9447,17.9517,340100.0
2012-07-27 10:25:00,25.57,25.66,25.57,25.63,232400.0,17.9447,18.0078,17.9447,17.9868,232400.0
2012-07-27 10:30:00,25.63,25.68,25.61,25.62,711400.0,17.9868,18.0219,17.9728,17.9798,711400.0
2012-07-27 10:35:00,25.63,25.67,25.62,25.64,191200.0,17.9868,18.0149,17.9798,17.9938,191200.0
2012-07-27 10:40:00,25.64,25.69,25.64,25.68,189900.0,17.9938,18.0289,17.9938,18.0219,189900.0
2012-07-27 10:45:00,25.69,25.72,25.68,25.7,469300.0,18.0289,18.05,18.0219,18.0359,469300.0
2012-07-27 10:50:00,25.71,25.74,25.68,25.74,349700.0,18.0429,18.064,18.0219,18.064,349700.0
2012-07-27 10:55:00,25.74,25.81,25.73,25.78,416700.0,18.064,18.1131,18.057,18.0921,416700.0
2012-07-27 11:00:00,25.78,25.8,25.76,25.77,350800.0,18.0921,18.1061,18.078,18.085,350800.0
2012-07-27 11:05:00,25.77,25.79,25.74,25.76,329600.0,18.085,18.0991,18.064,18.078,329600.0
2012-07-27 11:10:00,25.75,25.77,25.73,25.75,159600.0,18.071,18.085,18.057,18.071,159600.0
2012-07-27 11:15:00,25.74,25.76,25.69,25.7,635100.0,18.064,18.078,18.0289,18.0359,635100.0
2012-07-27 11:20:00,25.7,25.71,25.67,25.7,429000.0,18.0359,18.0429,18.0149,18.0359,429000.0
2012-07-27 11:25:00,25.7,25.71,25.64,25.64,237200.0,18.0359,18.0429,17.9938,17.9938,237200.0
2012-07-27 11:30:00,25.64,25.71,25.63,25.7,188900.0,17.9938,18.0429,17.9868,18.0359,188900.0
2012-07-27 11:35:00,25.7,25.71,25.68,25.68,113300.0,18.0359,18.0429,18.0219,18.0219,113300.0
2012-07-27 11:40:00,25.68,25.71,25.68,25.69,130400.0,18.0219,18.0429,18.0219,18.0289,130400.0
2012-07-27 11:45:00,25.69,25.7,25.67,25.7,211000.0,18.0289,18.0359,18.0149,18.0359,211000.0
2012-07-27 11:50:00,25.7,25.74,25.69,25.73,97200.0,18.0359,18.064,18.0289,18.057,97200.0
2012-07-27 11:55:00,25.74,25.78,25.73,25.78,229500.0,18.064,18.0921,18.057,18.0921,229500.0
2012-07-27 12:00:00,25.78,25.78,25.75,25.77,147000.0,18.0921,18.0921,18.071,18.085,147000.0
2012-07-27 12:05:00,25.76,25.79,25.76,25.78,141400.0,18.078,18.0991,18.078,18.0921,141400.0
2012-07-27 12:10:00,25.78,25.81,25.77,25.81,339900.0,18.0921,18.1131,18.085,18.1131,339900.0
2012-07-27 12:15:00,25.8,25.82,25.78,25.79,212700.0,18.1061,18.1201,18.0921,18.0991,212700.0
2012-07-27 12:20:00,25.78,25.83,25.78,25.82,424500.0,18.0921,18.1271,18.0921,18.1201,424500.0
2012-07-27 12:25:00,25.82,25.86,25.81,25.84,358200.0,18.1201,18.1482,18.1131,18.1342,358200.0
2012-07-27 12:30:00,25.83,25.9,25.83,25.86,355600.0,18.1271,18.1763,18.1271,18.1482,355600.0
2012-07-27 12:35:00,25.86,25.86,25.79,25.79,179500.0,18.1482,18.1482,18.0991,18.0991,179500.0
2012-07-27 12:40:00,25.79,25.8,25.77,25.78,168000.0,18.0991,18.1061,18.085,18.0921,168000.0
2012-07-27 12:45:00,25.79,25.8,25.74,25.74,286300.0,18.0991,18.1061,18.064,18.064,286300.0
2012-07-27 12:50:00,25.75,25.75,25.74,25.74,99000.0,18.071,18.071,18.064,18.064,99000.0
2012-07-27 12:55:00,25.74,25.77,25.74,25.77,412900.0,18.064,18.085,18.064,18.085,412900.0
2012-07-27 13:00:00,25.76,25.8,25.75,25.8,142400.0,18.078,18.1061,18.071,18.1061,142400.0
2012-07-27 13:05:00,25.79,25.8,25.75,25.75,214600.0,18.0991,18.1061,18.071,18.071,214600.0
2012-07-27 13:10:00,25.75,25.75,25.73,25.73,150100.0,18.071,18.071,18.057,18.057,150100.0
2012-07-27 13:15:00,25.74,25.77,25.73,25.77,200300.0,18.064,18.085,18.057,18.085,200300.0
2012-07-27 13:20:00,25.77,25.77,25.74,25.76,136700.0,18.085,18.085,18.064,18.078,136700.0
2012-07-27 13:25:00,25.76,25.95,25.75,25.95,966700.0,18.078,18.2114,18.071,18.2114,966700.0
2012-07-27 13:30:00,25.95,25.99,25.94,25.95,850600.0,18.2114,18.2394,18.2043,18.2114,850600.0
2012-07-27 13:35:00,25.94,26.0,25.94,25.99,573500.0,18.2043,18.2465,18.2043,18.2394,573500.0
2012-07-27 13:40:00,25.99,26.0,25.9,25.92,483500.0,18.2394,18.2465,18.1763,18.1903,483500.0
2012-07-27 13:45:00,25.93,25.93,25.85,25.88,455000.0,18.1973,18.1973,18.1412,18.1622,455000.0
2012-07-27 13:50:00,25.88,25.92,25.86,25.92,241100.0,18.1622,18.1903,18.1482,18.1903,241100.0
2012-07-27 13:55:00,25.92,25.96,25.92,25.94,285500.0,18.1903,18.2184,18.1903,18.2043,285500.0
2012-07-27 14:00:00,25.95,25.96,25.92,25.94,363500.0,18.2114,18.2184,18.1903,18.2043,363500.0
2012-07-27 14:05:00,25.94,25.98,25.93,25.96,350400.0,18.2043,18.2324,18.1973,18.2184,350400.0
2012-07-27 14:10:00,25.96,25.97,25.92,25.92,225100.0,18.2184,18.2254,18.1903,18.1903,225100.0
2012-07-27 14:15:00,25.92,25.95,25.89,25.89,256800.0,18.1903,18.2114,18.1693,18.1693,256800.0
2012-07-27 14:20:00,25.89,25.92,25.86,25.9,228500.0,18.1693,18.1903,18.1482,18.1763,228500.0
2012-07-27 14:25:00,25.9,25.93,25.9,25.93,184600.0,18.1763,18.1973,18.1763,18.1973,184600.0
2012-07-27 14:30:00,25.92,25.97,25.9,25.96,352300.0,18.1903,18.2254,18.1763,18.2184,352300.0
2012-07-27 14:35:00,25.97,25.97,25.93,25.93,294200.0,18.2254,18.2254,18.1973,18.1973,294200.0
2012-07-27 14:40:00,25.94,25.99,25.93,25.96,273500.0,18.2043,18.2394,18.1973,18.2184,273500.0
2012-07-27 14:45:00,25.96,25.98,25.96,25.96,251600.0,18.2184,18.2324,18.2184,18.2184,251600.0
2012-07-27 14:50:00,25.96,26.0,25.96,26.0,219500.0,18.2184,18.2465,18.2184,18.2465,219500.0
2012-07-27 14:55:00,26.0,26.0,25.97,26.0,310500.0,18.2465,18.2465,18.2254,18.2465,310500.0
2012-07-27 15:00:00,25.99,26.0,25.98,25.98,335400.0,18.2394,18.2465,18.2324,18.2324,335400.0
2012-07-27 15:05:00,25.98,26.04,25.98,26.03,754200.0,18.2324,18.2745,18.2324,18.2675,754200.0
2012-07-27 15:10:00,26.03,26.04,25.99,26.01,257900.0,18.2675,18.2745,18.2394,18.2535,257900.0
2012-07-27 15:15:00,26.02,26.04,25.99,26.01,365600.0,18.2605,18.2745,18.2394,18.2535,365600.0
2012-07-27 15:20:00,26.01,26.02,25.98,26.01,344900.0,18.2535,18.2605,18.2324,18.2535,344900.0
2012-07-27 15:25:00,26.0,26.04,26.0,26.02,328700.0,18.2465,18.2745,18.2465,18.2605,328700.0
2012-07-27 15:30:00,26.02,26.07,26.01,26.05,539700.0,18.2605,18.2956,18.2535,18.2815,539700.0
2012-07-27 15:35:00,26.05,26.06,26.01,26.03,542400.0,18.2815,18.2886,18.2535,18.2675,542400.0
2012-07-27 15:40:00,26.04,26.06,26.03,26.05,462300.0,18.2745,18.2886,18.2675,18.2815,462300.0
2012-07-27 15:45:00,26.05,26.07,26.04,26.04,679000.0,18.2815,18.2956,18.2745,18.2745,679000.0
2012-07-27 15:50:00,26.05,26.07,25.96,26.0,972300.0,18.2815,18.2956,18.2184,18.2465,972300.0
2012-07-27 15:55:00,26.0,26.02,25.94,26.02,1802200.0,18.2465,18.2605,18.2043,18.2605,1802200.0
2012-07-30 09:30:00,25.99,26.2,25.94,26.14,770900.0,18.2394,18.3868,18.2043,18.3447,770900.0
2012-07-30 09:35:00,26.14,26.19,26.03,26.05,374400.0,18.3447,18.3798,18.2675,18.2815,374400.0
2012-07-30 09:40:00,26.06,26.15,26.03,26.13,440000.0,18.2886,18.3517,18.2675,18.3377,440000.0
2012-07-30 09:45:00,26.13,26.13,26.07,26.08,469000.0,18.3377,18.3377,18.2956,18.3026,469000.0
2012-07-30 09:50:00,26.07,26.1,26.02,26.05,456200.0,18.2956,18.3166,18.2605,18.2815,456200.0
2012-07-30 09:55:00,26.04,26.1,26.03,26.09,391600.0,18.2745,18.3166,18.2675,18.3096,391600.0
2012-07-30 10:00:00,26.1,26.14,26.07,26.09,528700.0,18.3166,18.3447,18.2956,18.3096,528700.0
2012-07-30 10:05:00,26.09,26.11,25.99,26.02,478700.0,18.3096,18.3237,18.2394,18.2605,478700.0
2012-07-30 10:10:00,26.02,26.05,25.98,26.01,513300.0,18.2605,18.2815,18.2324,18.2535,513300.0
2012-07-30 10:15:00,26.01,26.02,25.94,25.94,399100.0,18.2535,18.2605,18.2043,18.2043,399100.0
2012-07-30 10:20:00,25.94,26.03,25.92,26.01,337100.0,18.2043,18.2675,18.1903,18.2535,337100.0
2012-07-30 10:25:00,26.02,26.06,25.95,25.95,325600.0,18.2605,18.2886,18.2114,18.2114,325600.0
2012-07-30 10:30:00,25.95,25.96,25.88,25.89,449600.0,18.2114,18.2184,18.1622,18.1693,449600.0
2012-07-30 10:35:00,25.89,25.94,25.87,25.92,297600.0,18.1693,18.2043,18.1552,18.1903,297600.0
2012-07-30 10:40:00,25.92,25.94,25.88,25.91,268500.0,18.1903,18.2043,18.1622,18.1833,268500.0
2012-07-30 10:45:00,25.91,25.92,25.87,25.9,249300.0,18.1833,18.1903,18.1552,18.1763,249300.0
2012-07-30 10:50:00,25.9,25.92,25.88,25.88,157700.0,18.1763,18.1903,18.1622,18.1622,157700.0
2012-07-30 10:55:00,25.88,25.89,25.82,25.82,511000.0,18.1622,18.1693,18.1201,18.1201,511000.0
2012-07-30 11:00:00,25.83,25.84,25.8,25.83,510000.0,18.1271,18.1342,18.1061,18.1271,510000.0
2012-07-30 11:05:00,25.83,25.91,25.83,25.9,381400.0,18.1271,18.1833,18.1271,18.1763,381400.0
2012-07-30 11:10:00,25.9,25.94,25.9,25.9,315800.0,18.1763,18.2043,18.1763,18.1763,315800.0
2012-07-30 11:15:00,25.91,25.91,25.82,25.85,324800.0,18.1833,18.1833,18.1201,18.1412,324800.0
2012-07-30 11:20:00,25.85,25.85,25.79,25.82,345600.0,18.1412,18.1412,18.0991,18.1201,345600.0
2012-07-30 11:25:00,25.82,25.83,25.78,25.78,306600.0,18.1201,18.1271,18.0921,18.0921,306600.0
2012-07-30 11:30:00,25.78,25.81,25.75,25.75,282400.0,18.0921,18.1131,18.071,18.071,282400.0
2012-07-30 11:35:00,25.75,25.77,25.74,25.75,356600.0,18.071,18.085,18.064,18.071,356600.0
2012-07-30 11:40:00,25.75,25.76,25.69,25.72,449200.0,18.071,18.078,18.0289,18.05,449200.0
2012-07-30 11:45:00,25.72,25.78,25.72,25.75,201900.0,18.05,18.0921,18.05,18.071,201900.0
2012-07-30 11:50:00,25.75,25.77,25.73,25.75,205000.0,18.071,18.085,18.057,18.071,205000.0
2012-07-30 11:55:00,25.76,25.78,25.74,25.75,157300.0,18.078,18.0921,18.064,18.071,157300.0
2012-07-30 12:00:00,25.76,25.76,25.73,25.74,180200.0,18.078,18.078,18.057,18.064,180200.0
2012-07-30 12:05:00,25.74,25.74,25.7,25.73,190700.0,18.064,18.064,18.0359,18.057,190700.0
2012-07-30 12:10:00,25.73,25.76,25.73,25.74,99800.0,18.057,18.078,18.057,18.064,99800.0
2012-07-30 12:15:00,25.74,25.76,25.7,25.75,305400.0,18.064,18.078,18.0359,18.071,305400.0
2012-07-30 12:20:00,25.75,25.78,25.74,25.76,172500.0,18.071,18.0921,18.064,18.078,172500.0
2012-07-30 12:25:00,25.76,25.78,25.75,25.76,102700.0,18.078,18.0921,18.071,18.078,102700.0
2012-07-30 12:30:00,25.76,25.77,25.74,25.75,147800.0,18.078,18.085,18.064,18.071,147800.0
2012-07-30 12:35:00,25.76,25.76,25.7,25.71,295200.0,18.078,18.078,18.0359,18.0429,295200.0
2012-07-30 12:40:00,25.7,25.8,25.7,25.77,310000.0,18.0359,18.1061,18.0359,18.085,310000.0
2012-07-30 12:45:00,25.77,25.78,25.74,25.74,105000.0,18.085,18.0921,18.064,18.064,105000.0
2012-07-30 12:50:00,25.74,25.81,25.74,25.79,263600.0,18.064,18.1131,18.064,18.0991,263600.0
2012-07-30 12:55:00,25.78,25.79,25.73,25.74,250200.0,18.0921,18.0991,18.057,18.064,250200.0
2012-07-30 13:00:00,25.75,25.76,25.71,25.73,182500.0,18.071,18.078,18.0429,18.057,182500.0
2012-07-30 13:05:00,25.73,25.77,25.72,25.77,151200.0,18.057,18.085,18.05,18.085,151200.0
2012-07-30 13:10:00,25.77,25.79,25.75,25.75,187200.0,18.085,18.0991,18.071,18.071,187200.0
2012-07-30 13:15:00,25.75,25.76,25.72,25.74,130800.0,18.071,18.078,18.05,18.064,130800.0
2012-07-30 13:20:00,25.74,25.79,25.73,25.77,136400.0,18.064,18.0991,18.057,18.085,136400.0
2012-07-30 13:25:00,25.77,25.8,25.76,25.77,194400.0,18.085,18.1061,18.078,18.085,194400.0
2012-07-30 13:30:00,25.77,25.83,25.77,25.82,165900.0,18.085,18.1271,18.085,18.1201,165900.0
2012-07-30 13:35:00,25.82,25.82,25.78,25.78,173600.0,18.1201,18.1201,18.0921,18.0921,173600.0
2012-07-30 13:40:00,25.78,25.79,25.72,25.74,217700.0,18.0921,18.0991,18.05,18.064,217700.0
2012-07-30 13:45:00,25.75,25.77,25.74,25.76,151000.0,18.071,18.085,18.064,18.078,151000.0
2012-07-30 13:50:00,25.75,25.78,25.73,25.78,203500.0,18.071,18.0921,18.057,18.0921,203500.0
2012-07-30 13:55:00,25.77,25.78,25.75,25.76,267300.0,18.085,18.0921,18.071,18.078,267300.0
2012-07-30 14:00:00,25.75,25.77,25.71,25.76,370100.0,18.071,18.085,18.0429,18.078,370100.0
2012-07-30 14:05:00,25.76,25.77,25.73,25.73,180900.0,18.078,18.085,18.057,18.057,180900.0
2012-07-30 14:10:00,25.74,25.76,25.71,25.73,243600.0,18.064,18.078,18.0429,18.057,243600.0
2012-07-30 14:15:00,25.73,25.74,25.7,25.71,244300.0,18.057,18.064,18.0359,18.0429,244300.0
2012-07-30 14:20:00,25.71,25.74,25.7,25.72,290900.0,18.0429,18.064,18.0359,18.05,290900.0
2012-07-30 14:25:00,25.71,25.73,25.71,25.71,108400.0,18.0429,18.057,18.0429,18.0429,108400.0
2012-07-30 14:30:00,25.72,25.76,25.71,25.74,207800.0,18.05,18.078,18.0429,18.064,207800.0
2012-07-30 14:35:00,25.75,25.76,25.74,25.76,118900.0,18.071,18.078,18.064,18.078,118900.0
2012-07-30 14:40:00,25.75,25.8,25.75,25.77,208300.0,18.071,18.1061,18.071,18.085,208300.0
2012-07-30 14:45:00,25.77,25.78,25.76,25.76,81600.0,18.085,18.0921,18.078,18.078,81600.0
2012-07-30 14:50:00,25.77,25.78,25.76,25.77,146900.0,18.085,18.0921,18.078,18.085,146900.0
2012-07-30 14:55:00,25.77,25.78,25.75,25.77,233100.0,18.085,18.0921,18.071,18.085,233100.0
2012-07-30 15:00:00,25.76,25.77,25.75,25.76,203000.0,18.078,18.085,18.071,18.078,203000.0
2012-07-30 15:05:00,25.76,25.77,25.7,25.7,275100.0,18.078,18.085,18.0359,18.0359,275100.0
2012-07-30 15:10:00,25.71,25.72,25.68,25.68,391200.0,18.0429,18.05,18.0219,18.0219,391200.0
2012-07-30 15:15:00,25.68,25.76,25.68,25.74,323800.0,18.0219,18.078,18.0219,18.064,323800.0
2012-07-30 15:20:00,25.73,25.75,25.72,25.73,193400.0,18.057,18.071,18.05,18.057,193400.0
2012-07-30 15:25:00,25.73,25.78,25.73,25.78,328100.0,18.057,18.0921,18.057,18.0921,328100.0
2012-07-30 15:30:00,25.78,25.82,25.74,25.76,359300.0,18.0921,18.1201,18.064,18.078,359300.0
2012-07-30 15:35:00,25.77,25.77,25.7,25.71,318500.0,18.085,18.085,18.0359,18.0429,318500.0
2012-07-30 15:40:00,25.7,25.75,25.7,25.74,364600.0,18.0359,18.071,18.0359,18.064,364600.0
2012-07-30 15:45:00,25.73,25.75,25.7,25.74,504800.0,18.057,18.071,18.0359,18.064,504800.0
2012-07-30 15:50:00,25.75,25.77,25.72,25.74,712900.0,18.071,18.085,18.05,18.064,712900.0
2012-07-30 15:55:00,25.75,25.76,25.71,25.76,1611100.0,18.071,18.078,18.0429,18.078,1611100.0
2012-07-31 09:30:00,25.76,25.94,25.75,25.89,878500.0,18.078,18.2043,18.071,18.1693,878500.0
2012-07-31 09:35:00,25.89,25.93,25.8,25.87,275900.0,18.1693,18.1973,18.1061,18.1552,275900.0
2012-07-31 09:40:00,25.87,25.97,25.83,25.95,636100.0,18.1552,18.2254,18.1271,18.2114,636100.0
2012-07-31 09:45:00,25.94,25.99,25.91,25.99,674100.0,18.2043,18.2394,18.1833,18.2394,674100.0
2012-07-31 09:50:00,25.99,25.99,25.91,25.91,648900.0,18.2394,18.2394,18.1833,18.1833,648900.0
2012-07-31 09:55:00,25.91,25.93,25.84,25.92,570300.0,18.1833,18.1973,18.1342,18.1903,570300.0
2012-07-31 10:00:00,25.93,25.99,25.85,25.91,621400.0,18.1973,18.2394,18.1412,18.1833,621400.0
2012-07-31 10:05:00,25.91,25.93,25.83,25.86,509800.0,18.1833,18.1973,18.1271,18.1482,509800.0
2012-07-31 10:10:00,25.86,25.96,25.85,25.95,521900.0,18.1482,18.2184,18.1412,18.2114,521900.0
2012-07-31 10:15:00,25.96,26.03,25.94,25.99,571900.0,18.2184,18.2675,18.2043,18.2394,571900.0
2012-07-31 10:20:00,25.99,26.04,25.97,26.04,352600.0,18.2394,18.2745,18.2254,18.2745,352600.0
2012-07-31 10:25:00,26.04,26.04,25.96,25.98,400600.0,18.2745,18.2745,18.2184,18.2324,400600.0
2012-07-31 10:30:00,25.97,26.0,25.94,25.94,254100.0,18.2254,18.2465,18.2043,18.2043,254100.0
2012-07-31 10:35:00,25.94,25.94,25.87,25.89,387100.0,18.2043,18.2043,18.1552,18.1693,387100.0
2012-07-31 10:40:00,25.9,25.98,25.87,25.98,189200.0,18.1763,18.2324,18.1552,18.2324,189200.0
2012-07-31 10:45:00,25.98,26.0,25.96,25.97,138800.0,18.2324,18.2465,18.2184,18.2254,138800.0
2012-07-31 10:50:00,25.97,26.03,25.96,26.01,252500.0,18.2254,18.2675,18.2184,18.2535,252500.0
2012-07-31 10:55:00,26.01,26.02,25.92,25.95,455700.0,18.2535,18.2605,18.1903,18.2114,455700.0
2012-07-31 11:00:00,25.95,25.97,25.92,25.93,354000.0,18.2114,18.2254,18.1903,18.1973,354000.0
2012-07-31 11:05:00,25.93,25.94,25.92,25.93,137600.0,18.1973,18.2043,18.1903,18.1973,137600.0
2012-07-31 11:10:00,25.93,25.98,25.93,25.95,408100.0,18.1973,18.2324,18.1973,18.2114,408100.0
2012-07-31 11:15:00,25.96,25.96,25.91,25.91,193600.0,18.2184,18.2184,18.1833,18.1833,193600.0
2012-07-31 11:20:00,25.92,25.94,25.91,25.92,165200.0,18.1903,18.2043,18.1833,18.1903,165200.0
2012-07-31 11:25:00,25.92,25.94,25.9,25.93,233100.0,18.1903,18.2043,18.1763,18.1973,233100.0
2012-07-31 11:30:00,25.93,25.93,25.89,25.9,220100.0,18.1973,18.1973,18.1693,18.1763,220100.0
2012-07-31 11:35:00,25.89,25.93,25.89,25.91,95600.0,18.1693,18.1973,18.1693,18.1833,95600.0
2012-07-31 11:40:00,25.9,25.92,25.9,25.91,120300.0,18.1763,18.1903,18.1763,18.1833,120300.0
2012-07-31 11:45:00,25.92,25.94,25.89,25.89,244000.0,18.1903,18.2043,18.1693,18.1693,244000.0
2012-07-31 11:50:00,25.9,25.92,25.88,25.88,269600.0,18.1763,18.1903,18.1622,18.1622,269600.0
2012-07-31 11:55:00,25.89,25.91,25.87,25.88,169500.0,18.1693,18.1833,18.1552,18.1622,169500.0
2012-07-31 12:00:00,25.88,25.88,25.77,25.79,462700.0,18.1622,18.1622,18.085,18.0991,462700.0
2012-07-31 12:05:00,25.79,25.83,25.79,25.81,151400.0,18.0991,18.1271,18.0991,18.1131,151400.0
2012-07-31 12:10:00,25.82,25.82,25.76,25.8,355400.0,18.1201,18.1201,18.078,18.1061,355400.0
2012-07-31 12:15:00,25.8,25.8,25.79,25.79,30900.0,18.1061,18.1061,18.0991,18.0991,30900.0
2012-07-31 12:20:00,25.79,25.8,25.76,25.8,211300.0,18.0991,18.1061,18.078,18.1061,211300.0
2012-07-31 12:25:00,25.8,25.8,25.78,25.79,63700.0,18.1061,18.1061,18.0921,18.0991,63700.0
2012-07-31 12:30:00,25.8,25.82,25.79,25.81,268700.0,18.1061,18.1201,18.0991,18.1131,268700.0
2012-07-31 12:35:00,25.82,25.86,25.81,25.84,260500.0,18.1201,18.1482,18.1131,18.1342,260500.0
2012-07-31 12:40:00,25.84,25.84,25.79,25.79,197000.0,18.1342,18.1342,18.0991,18.0991,197000.0
2012-07-31 12:45:00,25.79,25.8,25.75,25.76,156600.0,18.0991,18.1061,18.071,18.078,156600.0
2012-07-31 12:50:00,25.77,25.78,25.76,25.78,77900.0,18.085,18.0921,18.078,18.0921,77900.0
2012-07-31 12:55:00,25.78,25.78,25.72,25.75,392900.0,18.0921,18.0921,18.05,18.071,392900.0
2012-07-31 13:00:00,25.75,25.77,25.71,25.71,439600.0,18.071,18.085,18.0429,18.0429,439600.0
2012-07-31 13:05:00,25.72,25.79,25.71,25.78,270700.0,18.05,18.0991,18.0429,18.0921,270700.0
2012-07-31 13:10:00,25.77,25.8,25.74,25.77,241500.0,18.085,18.1061,18.064,18.085,241500.0
2012-07-31 13:15:00,25.77,25.78,25.76,25.78,156400.0,18.085,18.0921,18.078,18.0921,156400.0
2012-07-31 13:20:00,25.78,25.79,25.77,25.78,66200.0,18.0921,18.0991,18.085,18.0921,66200.0
2012-07-31 13:25:00,25.78,25.81,25.76,25.81,176800.0,18.0921,18.1131,18.078,18.1131,176800.0
2012-07-31 13:30:00,25.81,25.81,25.75,25.75,171000.0,18.1131,18.1131,18.071,18.071,171000.0
2012-07-31 13:35:00,25.75,25.79,25.75,25.78,124000.0,18.071,18.0991,18.071,18.0921,124000.0
2012-07-31 13:40:00,25.79,25.79,25.72,25.73,159400.0,18.0991,18.0991,18.05,18.057,159400.0
2012-07-31 13:45:00,25.74,25.74,25.71,25.72,169200.0,18.064,18.064,18.0429,18.05,169200.0
2012-07-31 13:50:00,25.73,25.75,25.72,25.75,191000.0,18.057,18.071,18.05,18.071,191000.0
2012-07-31 13:55:00,25.75,25.75,25.73,25.74,127300.0,18.071,18.071,18.057,18.064,127300.0
2012-07-31 14:00:00,25.73,25.75,25.72,25.73,189800.0,18.057,18.071,18.05,18.057,189800.0
2012-07-31 14:05:00,25.74,25.76,25.71,25.73,501000.0,18.064,18.078,18.0429,18.057,501000.0
2012-07-31 14:10:00,25.73,25.79,25.73,25.78,211500.0,18.057,18.0991,18.057,18.0921,211500.0
2012-07-31 14:15:00,25.79,25.8,25.77,25.8,110300.0,18.0991,18.1061,18.085,18.1061,110300.0
2012-07-31 14:20:00,25.8,25.81,25.75,25.8,200000.0,18.1061,18.1131,18.071,18.1061,200000.0
2012-07-31 14:25:00,25.81,25.83,25.78,25.82,152100.0,18.1131,18.1271,18.0921,18.1201,152100.0
2012-07-31 14:30:00,25.82,25.84,25.79,25.79,147200.0,18.1201,18.1342,18.0991,18.0991,147200.0
2012-07-31 14:35:00,25.8,25.82,25.77,25.79,169500.0,18.1061,18.1201,18.085,18.0991,169500.0
2012-07-31 14:40:00,25.8,25.81,25.79,25.81,113500.0,18.1061,18.1131,18.0991,18.1131,113500.0
2012-07-31 14:45:00,25.81,25.86,25.8,25.83,251000.0,18.1131,18.1482,18.1061,18.1271,251000.0
2012-07-31 14:50:00,25.84,25.84,25.81,25.81,76600.0,18.1342,18.1342,18.1131,18.1131,76600.0
2012-07-31 14:55:00,25.82,25.82,25.76,25.76,182300.0,18.1201,18.1201,18.078,18.078,182300.0
2012-07-31 15:00:00,25.77,25.78,25.75,25.77,179400.0,18.085,18.0921,18.071,18.085,179400.0
2012-07-31 15:05:00,25.77,25.79,25.75,25.77,280200.0,18.085,18.0991,18.071,18.085,280200.0
2012-07-31 15:10:00,25.78,25.78,25.75,25.77,191400.0,18.0921,18.0921,18.071,18.085,191400.0
2012-07-31 15:15:00,25.77,25.79,25.76,25.78,219500.0,18.085,18.0991,18.078,18.0921,219500.0
2012-07-31 15:20:00,25.78,25.78,25.75,25.75,170600.0,18.0921,18.0921,18.071,18.071,170600.0
2012-07-31 15:25:00,25.75,25.79,25.75,25.77,301300.0,18.071,18.0991,18.071,18.085,301300.0
2012-07-31 15:30:00,25.78,25.79,25.75,25.76,237900.0,18.0921,18.0991,18.071,18.078,237900.0
2012-07-31 15:35:00,25.75,25.78,25.74,25.75,380400.0,18.071,18.0921,18.064,18.071,380400.0
2012-07-31 15:40:00,25.74,25.77,25.73,25.77,371100.0,18.064,18.085,18.057,18.085,371100.0
2012-07-31 15:45:00,25.76,25.77,25.7,25.71,721700.0,18.078,18.085,18.0359,18.0429,721700.0
2012-07-31 15:50:00,25.71,25.77,25.71,25.74,531700.0,18.0429,18.085,18.0429,18.064,531700.0
2012-07-31 15:55:00,25.74,25.75,25.7,25.71,1206500.0,18.064,18.071,18.0359,18.0429,1206500.0
2012-08-01 09:30:00,25.83,25.94,25.76,25.84,592600.0,18.1271,18.2043,18.078,18.1342,592600.0
2012-08-01 09:35:00,25.84,25.84,25.76,25.82,279900.0,18.1342,18.1342,18.078,18.1201,279900.0
2012-08-01 09:40:00,25.83,25.83,25.75,25.76,195300.0,18.1271,18.1271,18.071,18.078,195300.0
2012-08-01 09:45:00,25.76,25.76,25.7,25.72,282200.0,18.078,18.078,18.0359,18.05,282200.0
2012-08-01 09:50:00,25.71,25.78,25.71,25.78,372700.0,18.0429,18.0921,18.0429,18.0921,372700.0
2012-08-01 09:55:00,25.78,25.8,25.72,25.74,290900.0,18.0921,18.1061,18.05,18.064,290900.0
2012-08-01 10:00:00,25.74,25.78,25.67,25.73,487000.0,18.064,18.0921,18.0149,18.057,487000.0
2012-08-01 10:05:00,25.72,25.82,25.72,25.8,553700.0,18.05,18.1201,18.05,18.1061,553700.0
2012-08-01 10:10:00,25.8,25.87,25.73,25.78,413700.0,18.1061,18.1552,18.057,18.0921,413700.0
2012-08-01 10:15:00,25.78,25.8,25.68,25.72,328000.0,18.0921,18.1061,18.0219,18.05,328000.0
2012-08-01 10:20:00,25.71,25.74,25.7,25.73,155800.0,18.0429,18.064,18.0359,18.057,155800.0
2012-08-01 10:25:00,25.72,25.73,25.7,25.73,119800.0,18.05,18.057,18.0359,18.057,119800.0
2012-08-01 10:30:00,25.73,25.76,25.7,25.7,391900.0,18.057,18.078,18.0359,18.0359,391900.0
2012-08-01 10:35:00,25.71,25.84,25.71,25.8,327600.0,18.0429,18.1342,18.0429,18.1061,327600.0
2012-08-01 10:40:00,25.8,25.81,25.75,25.76,233400.0,18.1061,18.1131,18.071,18.078,233400.0
2012-08-01 10:45:00,25.76,25.8,25.74,25.76,302600.0,18.078,18.1061,18.064,18.078,302600.0
2012-08-01 10:50:00,25.76,25.77,25.68,25.73,391400.0,18.078,18.085,18.0219,18.057,391400.0
2012-08-01 10:55:00,25.74,25.78,25.72,25.75,267600.0,18.064,18.0921,18.05,18.071,267600.0
2012-08-01 11:00:00,25.75,25.78,25.74,25.74,161700.0,18.071,18.0921,18.064,18.064,161700.0
2012-08-01 11:05:00,25.75,25.77,25.7,25.76,303900.0,18.071,18.085,18.0359,18.078,303900.0
2012-08-01 11:10:00,25.76,25.79,25.73,25.76,312500.0,18.078,18.0991,18.057,18.078,312500.0
2012-08-01 11:15:00,25.76,25.8,25.75,25.78,308600.0,18.078,18.1061,18.071,18.0921,308600.0
2012-08-01 11:20:00,25.78,25.81,25.77,25.81,293200.0,18.0921,18.1131,18.085,18.1131,293200.0
2012-08-01 11:25:00,25.8,25.86,25.8,25.83,305000.0,18.1061,18.1482,18.1061,18.1271,305000.0
2012-08-01 11:30:00,25.84,25.89,25.83,25.86,329200.0,18.1342,18.1693,18.1271,18.1482,329200.0
2012-08-01 11:35:00,25.87,25.87,25.8,25.84,145500.0,18.1552,18.1552,18.1061,18.1342,145500.0
2012-08-01 11:40:00,25.84,25.85,25.83,25.84,79000.0,18.1342,18.1412,18.1271,18.1342,79000.0
2012-08-01 11:45:00,25.83,25.86,25.83,25.85,158900.0,18.1271,18.1482,18.1271,18.1412,158900.0
2012-08-01 11:50:00,25.86,25.89,25.84,25.85,612500.0,18.1482,18.1693,18.1342,18.1412,612500.0
2012-08-01 11:55:00,25.85,25.86,25.83,25.85,157500.0,18.1412,18.1482,18.1271,18.1412,157500.0
2012-08-01 12:00:00,25.85,25.86,25.83,25.83,234500.0,18.1412,18.1482,18.1271,18.1271,234500.0
2012-08-01 12:05:00,25.84,25.85,25.82,25.84,298900.0,18.1342,18.1412,18.1201,18.1342,298900.0
2012-08-01 12:10:00,25.84,25.87,25.83,25.86,104300.0,18.1342,18.1552,18.1271,18.1482,104300.0
2012-08-01 12:15:00,25.87,25.88,25.85,25.86,164400.0,18.1552,18.1622,18.1412,18.1482,164400.0
2012-08-01 12:20:00,25.86,25.88,25.86,25.88,104800.0,18.1482,18.1622,18.1482,18.1622,104800.0
2012-08-01 12:25:00,25.88,25.89,25.87,25.88,273700.0,18.1622,18.1693,18.1552,18.1622,273700.0
2012-08-01 12:30:00,25.88,25.91,25.87,25.88,282000.0,18.1622,18.1833,18.1552,18.1622,282000.0
2012-08-01 12:35:00,25.88,25.89,25.85,25.88,149600.0,18.1622,18.1693,18.1412,18.1622,149600.0
2012-08-01 12:40:00,25.87,25.89,25.87,25.88,169200.0,18.1552,18.1693,18.1552,18.1622,169200.0
2012-08-01 12:45:00,25.89,25.9,25.88,25.89,227400.0,18.1693,18.1763,18.1622,18.1693,227400.0
2012-08-01 12:50:00,25.89,25.9,25.89,25.89,90800.0,18.1693,18.1763,18.1693,18.1693,90800.0
2012-08-01 12:55:00,25.89,25.91,25.89,25.91,119500.0,18.1693,18.1833,18.1693,18.1833,119500.0
2012-08-01 13:00:00,25.91,25.96,25.91,25.93,210000.0,18.1833,18.2184,18.1833,18.1973,210000.0
2012-08-01 13:05:00,25.93,25.97,25.93,25.97,195300.0,18.1973,18.2254,18.1973,18.2254,195300.0
2012-08-01 13:10:00,25.97,25.97,25.92,25.94,317500.0,18.2254,18.2254,18.1903,18.2043,317500.0
2012-08-01 13:15:00,25.94,25.95,25.91,25.94,246700.0,18.2043,18.2114,18.1833,18.2043,246700.0
2012-08-01 13:20:00,25.93,25.94,25.92,25.94,300000.0,18.1973,18.2043,18.1903,18.2043,300000.0
2012-08-01 13:25:00,25.94,25.94,25.9,25.92,176000.0,18.2043,18.2043,18.1763,18.1903,176000.0
2012-08-01 13:30:00,25.91,25.92,25.88,25.89,152900.0,18.1833,18.1903,18.1622,18.1693,152900.0
2012-08-01 13:35:00,25.88,25.9,25.88,25.89,137600.0,18.1622,18.1763,18.1622,18.1693,137600.0
2012-08-01 13:40:00,25.88,25.91,25.88,25.91,108800.0,18.1622,18.1833,18.1622,18.1833,108800.0
2012-08-01 13:45:00,25.91,25.93,25.89,25.9,217200.0,18.1833,18.1973,18.1693,18.1763,217200.0
2012-08-01 13:50:00,25.9,25.91,25.88,25.91,279200.0,18.1763,18.1833,18.1622,18.1833,279200.0
2012-08-01 13:55:00,25.9,25.91,25.88,25.88,260600.0,18.1763,18.1833,18.1622,18.1622,260600.0
2012-08-01 14:00:00,25.88,25.89,25.83,25.84,429500.0,18.1622,18.1693,18.1271,18.1342,429500.0
2012-08-01 14:05:00,25.84,25.87,25.82,25.86,372700.0,18.1342,18.1552,18.1201,18.1482,372700.0
2012-08-01 14:10:00,25.87,25.9,25.74,25.82,684800.0,18.1552,18.1763,18.064,18.1201,684800.0
2012-08-01 14:15:00,25.82,25.87,25.74,25.8,920700.0,18.1201,18.1552,18.064,18.1061,920700.0
2012-08-01 14:20:00,25.8,25.89,25.78,25.82,624800.0,18.1061,18.1693,18.0921,18.1201,624800.0
2012-08-01 14:25:00,25.82,25.93,25.79,25.92,493100.0,18.1201,18.1973,18.0991,18.1903,493100.0
2012-08-01 14:30:00,25.91,25.92,25.84,25.87,617400.0,18.1833,18.1903,18.1342,18.1552,617400.0
2012-08-01 14:35:00,25.87,25.92,25.85,25.9,330800.0,18.1552,18.1903,18.1412,18.1763,330800.0
2012-08-01 14:40:00,25.91,25.96,25.9,25.94,294700.0,18.1833,18.2184,18.1763,18.2043,294700.0
2012-08-01 14:45:00,25.94,25.95,25.84,25.91,383100.0,18.2043,18.2114,18.1342,18.1833,383100.0
2012-08-01 14:50:00,25.91,25.92,25.86,25.87,363900.0,18.1833,18.1903,18.1482,18.1552,363900.0
2012-08-01 14:55:00,25.88,25.94,25.87,25.94,260600.0,18.1622,18.2043,18.1552,18.2043,260600.0
2012-08-01 15:00:00,25.93,25.95,25.88,25.88,196700.0,18.1973,18.2114,18.1622,18.1622,196700.0
2012-08-01 15:05:00,25.89,25.96,25.88,25.95,323900.0,18.1693,18.2184,18.1622,18.2114,323900.0
2012-08-01 15:10:00,25.95,25.96,25.89,25.9,249500.0,18.2114,18.2184,18.1693,18.1763,249500.0
2012-08-01 15:15:00,25.9,25.94,25.87,25.93,285500.0,18.1763,18.2043,18.1552,18.1973,285500.0
2012-08-01 15:20:00,25.93,25.95,25.91,25.95,201800.0,18.1973,18.2114,18.1833,18.2114,201800.0
2012-08-01 15:25:00,25.95,26.0,25.93,25.97,438500.0,18.2114,18.2465,18.1973,18.2254,438500.0
2012-08-01 15:30:00,25.98,25.98,25.94,25.96,276300.0,18.2324,18.2324,18.2043,18.2184,276300.0
2012-08-01 15:35:00,25.96,25.97,25.9,25.92,438200.0,18.2184,18.2254,18.1763,18.1903,438200.0
2012-08-01 15:40:00,25.93,25.96,25.9,25.94,601100.0,18.1973,18.2184,18.1763,18.2043,601100.0
2012-08-01 15:45:00,25.93,25.97,25.91,25.94,1010900.0,18.1973,18.2254,18.1833,18.2043,1010900.0
2012-08-01 15:50:00,25.94,25.96,25.93,25.93,723200.0,18.2043,18.2184,18.1973,18.1973,723200.0
2012-08-01 15:55:00,25.94,25.95,25.9,25.93,1519800.0,18.2043,18.2114,18.1763,18.1973,1519800.0
2012-08-02 09:30:00,25.73,25.87,25.68,25.83,918600.0,18.057,18.1552,18.0219,18.1271,918600.0
2012-08-02 09:35:00,25.84,25.86,25.71,25.78,363000.0,18.1342,18.1482,18.0429,18.0921,363000.0
2012-08-02 09:40:00,25.78,25.85,25.75,25.8,341000.0,18.0921,18.1412,18.071,18.1061,341000.0
2012-08-02 09:45:00,25.81,25.91,25.8,25.9,517100.0,18.1131,18.1833,18.1061,18.1763,517100.0
2012-08-02 09:50:00,25.89,25.95,25.89,25.91,534700.0,18.1693,18.2114,18.1693,18.1833,534700.0
2012-08-02 09:55:00,25.91,25.97,25.9,25.97,346300.0,18.1833,18.2254,18.1763,18.2254,346300.0
2012-08-02 10:00:00,25.97,26.0,25.94,25.96,436400.0,18.2254,18.2465,18.2043,18.2184,436400.0
2012-08-02 10:05:00,25.96,26.13,25.95,26.12,1054000.0,18.2184,18.3377,18.2114,18.3307,1054000.0
2012-08-02 10:10:00,26.12,26.2,26.1,26.16,871700.0,18.3307,18.3868,18.3166,18.3587,871700.0
2012-08-02 10:15:00,26.16,26.19,26.15,26.16,1086800.0,18.3587,18.3798,18.3517,18.3587,1086800.0
2012-08-02 10:20:00,26.17,26.21,26.16,26.21,599500.0,18.3658,18.3938,18.3587,18.3938,599500.0
2012-08-02 10:25:00,26.2,26.26,26.2,26.21,771700.0,18.3868,18.4289,18.3868,18.3938,771700.0
2012-08-02 10:30:00,26.2,26.25,26.2,26.23,636900.0,18.3868,18.4219,18.3868,18.4079,636900.0
2012-08-02 10:35:00,26.23,26.25,26.2,26.2,412300.0,18.4079,18.4219,18.3868,18.3868,412300.0
2012-08-02 10:40:00,26.21,26.22,26.1,26.1,771000.0,18.3938,18.4008,18.3166,18.3166,771000.0
2012-08-02 10:45:00,26.11,26.17,26.1,26.14,626400.0,18.3237,18.3658,18.3166,18.3447,626400.0
2012-08-02 10:50:00,26.14,26.17,26.1,26.11,636500.0,18.3447,18.3658,18.3166,18.3237,636500.0
2012-08-02 10:55:00,26.12,26.12,26.01,26.05,798700.0,18.3307,18.3307,18.2535,18.2815,798700.0
2012-08-02 11:00:00,26.05,26.11,25.94,25.96,929800.0,18.2815,18.3237,18.2043,18.2184,929800.0
2012-08-02 11:05:00,25.96,26.01,25.92,25.92,348100.0,18.2184,18.2535,18.1903,18.1903,348100.0
2012-08-02 11:10:00,25.93,25.99,25.89,25.99,361600.0,18.1973,18.2394,18.1693,18.2394,361600.0
2012-08-02 11:15:00,25.98,25.98,25.9,25.92,294900.0,18.2324,18.2324,18.1763,18.1903,294900.0
2012-08-02 11:20:00,25.92,25.93,25.87,25.9,453200.0,18.1903,18.1973,18.1552,18.1763,453200.0
2012-08-02 11:25:00,25.89,25.96,25.85,25.94,299400.0,18.1693,18.2184,18.1412,18.2043,299400.0
2012-08-02 11:30:00,25.94,25.94,25.85,25.87,222200.0,18.2043,18.2043,18.1412,18.1552,222200.0
2012-08-02 11:35:00,25.87,25.9,25.8,25.82,389100.0,18.1552,18.1763,18.1061,18.1201,389100.0
2012-08-02 11:40:00,25.81,25.84,25.77,25.8,338800.0,18.1131,18.1342,18.085,18.1061,338800.0
2012-08-02 11:45:00,25.81,25.83,25.78,25.8,184400.0,18.1131,18.1271,18.0921,18.1061,184400.0
2012-08-02 11:50:00,25.81,25.82,25.75,25.77,436800.0,18.1131,18.1201,18.071,18.085,436800.0
2012-08-02 11:55:00,25.77,25.81,25.73,25.81,489300.0,18.085,18.1131,18.057,18.1131,489300.0
2012-08-02 12:00:00,25.8,25.91,25.79,25.9,454700.0,18.1061,18.1833,18.0991,18.1763,454700.0
2012-08-02 12:05:00,25.9,25.9,25.85,25.88,360600.0,18.1763,18.1763,18.1412,18.1622,360600.0
2012-08-02 12:10:00,25.88,25.89,25.83,25.85,145200.0,18.1622,18.1693,18.1271,18.1412,145200.0
2012-08-02 12:15:00,25.85,25.87,25.83,25.86,308900.0,18.1412,18.1552,18.1271,18.1482,308900.0
2012-08-02 12:20:00,25.86,25.86,25.8,25.83,146100.0,18.1482,18.1482,18.1061,18.1271,146100.0
2012-08-02 12:25:00,25.83,25.84,25.77,25.79,163400.0,18.1271,18.1342,18.085,18.0991,163400.0
2012-08-02 12:30:00,25.79,25.79,25.7,25.74,530300.0,18.0991,18.0991,18.0359,18.064,530300.0
2012-08-02 12:35:00,25.73,25.77,25.71,25.77,225900.0,18.057,18.085,18.0429,18.085,225900.0
2012-08-02 12:40:00,25.77,25.81,25.76,25.81,180200.0,18.085,18.1131,18.078,18.1131,180200.0
2012-08-02 12:45:00,25.8,25.82,25.77,25.8,453100.0,18.1061,18.1201,18.085,18.1061,453100.0
2012-08-02 12:50:00,25.79,25.81,25.75,25.76,178600.0,18.0991,18.1131,18.071,18.078,178600.0
2012-08-02 12:55:00,25.76,25.82,25.76,25.8,125500.0,18.078,18.1201,18.078,18.1061,125500.0
2012-08-02 13:00:00,25.8,25.8,25.75,25.77,175400.0,18.1061,18.1061,18.071,18.085,175400.0
2012-08-02 13:05:00,25.77,25.79,25.75,25.78,351900.0,18.085,18.0991,18.071,18.0921,351900.0
2012-08-02 13:10:00,25.79,25.81,25.78,25.79,148300.0,18.0991,18.1131,18.0921,18.0991,148300.0
2012-08-02 13:15:00,25.78,25.79,25.73,25.76,243900.0,18.0921,18.0991,18.057,18.078,243900.0
2012-08-02 13:20:00,25.76,25.76,25.73,25.76,112900.0,18.078,18.078,18.057,18.078,112900.0
2012-08-02 13:25:00,25.76,25.78,25.75,25.78,144700.0,18.078,18.0921,18.071,18.0921,144700.0
2012-08-02 13:30:00,25.78,25.79,25.74,25.75,231600.0,18.0921,18.0991,18.064,18.071,231600.0
2012-08-02 13:35:00,25.75,25.75,25.71,25.74,237400.0,18.071,18.071,18.0429,18.064,237400.0
2012-08-02 13:40:00,25.73,25.79,25.73,25.76,213300.0,18.057,18.0991,18.057,18.078,213300.0
2012-08-02 13:45:00,25.76,25.78,25.75,25.75,175000.0,18.078,18.0921,18.071,18.071,175000.0
2012-08-02 13:50:00,25.75,25.79,25.73,25.78,253900.0,18.071,18.0991,18.057,18.0921,253900.0
2012-08-02 13:55:00,25.77,25.78,25.73,25.74,164200.0,18.085,18.0921,18.057,18.064,164200.0
2012-08-02 14:00:00,25.74,25.76,25.72,25.74,243700.0,18.064,18.078,18.05,18.064,243700.0
2012-08-02 14:05:00,25.73,25.77,25.73,25.77,140200.0,18.057,18.085,18.057,18.085,140200.0
2012-08-02 14:10:00,25.77,25.79,25.74,25.78,187900.0,18.085,18.0991,18.064,18.0921,187900.0
2012-08-02 14:15:00,25.78,25.79,25.77,25.79,270200.0,18.0921,18.0991,18.085,18.0991,270200.0
2012-08-02 14:20:00,25.78,25.81,25.78,25.8,141000.0,18.0921,18.1131,18.0921,18.1061,141000.0
2012-08-02 14:25:00,25.81,25.85,25.8,25.83,397700.0,18.1131,18.1412,18.1061,18.1271,397700.0
2012-08-02 14:30:00,25.84,25.86,25.82,25.85,180000.0,18.1342,18.1482,18.1201,18.1412,180000.0
2012-08-02 14:35:00,25.85,25.91,25.84,25.87,381100.0,18.1412,18.1833,18.1342,18.1552,381100.0
2012-08-02 14:40:00,25.87,25.89,25.85,25.87,185500.0,18.1552,18.1693,18.1412,18.1552,185500.0
2012-08-02 14:45:00,25.86,25.88,25.86,25.87,153100.0,18.1482,18.1622,18.1482,18.1552,153100.0
2012-08-02 14:50:00,25.87,25.88,25.81,25.84,377300.0,18.1552,18.1622,18.1131,18.1342,377300.0
2012-08-02 14:55:00,25.84,25.87,25.83,25.85,193800.0,18.1342,18.1552,18.1271,18.1412,193800.0
2012-08-02 15:00:00,25.85,25.91,25.85,25.91,278800.0,18.1412,18.1833,18.1412,18.1833,278800.0
2012-08-02 15:05:00,25.9,25.93,25.88,25.91,285500.0,18.1763,18.1973,18.1622,18.1833,285500.0
2012-08-02 15:10:00,25.91,25.92,25.87,25.87,317800.0,18.1833,18.1903,18.1552,18.1552,317800.0
2012-08-02 15:15:00,25.87,25.89,25.85,25.85,302500.0,18.1552,18.1693,18.1412,18.1412,302500.0
2012-08-02 15:20:00,25.86,25.86,25.79,25.86,661800.0,18.1482,18.1482,18.0991,18.1482,661800.0
2012-08-02 15:25:00,25.85,25.88,25.84,25.85,230300.0,18.1412,18.1622,18.1342,18.1412,230300.0
2012-08-02 15:30:00,25.85,25.91,25.85,25.9,243100.0,18.1412,18.1833,18.1412,18.1763,243100.0
2012-08-02 15:35:00,25.91,25.94,25.86,25.92,431900.0,18.1833,18.2043,18.1482,18.1903,431900.0
2012-08-02 15:40:00,25.92,25.93,25.84,25.85,532400.0,18.1903,18.1973,18.1342,18.1412,532400.0
2012-08-02 15:45:00,25.86,25.89,25.84,25.87,539100.0,18.1482,18.1693,18.1342,18.1552,539100.0
2012-08-02 15:50:00,25.87,25.94,25.87,25.93,853600.0,18.1552,18.2043,18.1552,18.1973,853600.0
2012-08-02 15:55:00,25.93,25.97,25.9,25.9,1270100.0,18.1973,18.2254,18.1763,18.1763,1270100.0
2012-08-03 09:30:00,26.26,26.35,26.05,26.05,2035100.0,18.587,18.6507,18.4384,18.4384,2035100.0
2012-08-03 09:35:00,26.06,26.06,25.98,26.0,820200.0,18.4454,18.4454,18.3888,18.403,820200.0
2012-08-03 09:40:00,26.01,26.13,26.0,26.1,758800.0,18.41,18.495,18.403,18.4738,758800.0
2012-08-03 09:45:00,26.1,26.19,26.07,26.09,824500.0,18.4738,18.5375,18.4525,18.4667,824500.0
2012-08-03 09:50:00,26.09,26.18,26.05,26.16,920500.0,18.4667,18.5304,18.4384,18.5162,920500.0
2012-08-03 09:55:00,26.17,26.29,26.16,26.26,936600.0,18.5233,18.6082,18.5162,18.587,936600.0
2012-08-03 10:00:00,26.26,26.33,26.2,26.2,769000.0,18.587,18.6365,18.5445,18.5445,769000.0
2012-08-03 10:05:00,26.21,26.3,26.21,26.29,543800.0,18.5516,18.6153,18.5516,18.6082,543800.0
2012-08-03 10:10:00,26.29,26.32,26.26,26.27,460000.0,18.6082,18.6295,18.587,18.5941,460000.0
2012-08-03 10:15:00,26.27,26.28,26.24,26.25,377800.0,18.5941,18.6012,18.5728,18.5799,377800.0
2012-08-03 10:20:00,26.26,26.28,26.19,26.27,838200.0,18.587,18.6012,18.5375,18.5941,838200.0
2012-08-03 10:25:00,26.27,26.27,26.21,26.22,468600.0,18.5941,18.5941,18.5516,18.5587,468600.0
2012-08-03 10:30:00,26.22,26.24,26.21,26.24,412700.0,18.5587,18.5728,18.5516,18.5728,412700.0
2012-08-03 10:35:00,26.24,26.27,26.22,26.22,275200.0,18.5728,18.5941,18.5587,18.5587,275200.0
2012-08-03 10:40:00,26.23,26.24,26.19,26.2,386600.0,18.5658,18.5728,18.5375,18.5445,386600.0
2012-08-03 10:45:00,26.2,26.21,26.16,26.19,339100.0,18.5445,18.5516,18.5162,18.5375,339100.0
2012-08-03 10:50:00,26.19,26.19,26.14,26.16,456200.0,18.5375,18.5375,18.5021,18.5162,456200.0
2012-08-03 10:55:00,26.17,26.22,26.16,26.2,257400.0,18.5233,18.5587,18.5162,18.5445,257400.0
2012-08-03 11:00:00,26.21,26.22,26.19,26.19,172200.0,18.5516,18.5587,18.5375,18.5375,172200.0
2012-08-03 11:05:00,26.19,26.2,26.15,26.16,643200.0,18.5375,18.5445,18.5091,18.5162,643200.0
2012-08-03 11:10:00,26.17,26.24,26.16,26.23,431400.0,18.5233,18.5728,18.5162,18.5658,431400.0
2012-08-03 11:15:00,26.23,26.24,26.19,26.2,260000.0,18.5658,18.5728,18.5375,18.5445,260000.0
2012-08-03 11:20:00,26.2,26.23,26.19,26.2,197900.0,18.5445,18.5658,18.5375,18.5445,197900.0
2012-08-03 11:25:00,26.2,26.23,26.2,26.23,116200.0,18.5445,18.5658,18.5445,18.5658,116200.0
2012-08-03 11:30:00,26.23,26.25,26.23,26.23,241200.0,18.5658,18.5799,18.5658,18.5658,241200.0
2012-08-03 11:35:00,26.23,26.25,26.22,26.24,311700.0,18.5658,18.5799,18.5587,18.5728,311700.0
2012-08-03 11:40:00,26.24,26.25,26.22,26.24,161900.0,18.5728,18.5799,18.5587,18.5728,161900.0
2012-08-03 11:45:00,26.24,26.25,26.21,26.24,229700.0,18.5728,18.5799,18.5516,18.5728,229700.0
2012-08-03 11:50:00,26.24,26.26,26.23,26.25,284300.0,18.5728,18.587,18.5658,18.5799,284300.0
2012-08-03 11:55:00,26.25,26.27,26.24,26.27,259000.0,18.5799,18.5941,18.5728,18.5941,259000.0
2012-08-03 12:00:00,26.27,26.3,26.26,26.3,194400.0,18.5941,18.6153,18.587,18.6153,194400.0
2012-08-03 12:05:00,26.3,26.3,26.27,26.28,216500.0,18.6153,18.6153,18.5941,18.6012,216500.0
2012-08-03 12:10:00,26.28,26.28,26.26,26.27,91400.0,18.6012,18.6012,18.587,18.5941,91400.0
2012-08-03 12:15:00,26.28,26.3,26.27,26.28,184900.0,18.6012,18.6153,18.5941,18.6012,184900.0
2012-08-03 12:20:00,26.28,26.3,26.27,26.3,217700.0,18.6012,18.6153,18.5941,18.6153,217700.0
2012-08-03 12:25:00,26.3,26.3,26.28,26.3,204100.0,18.6153,18.6153,18.6012,18.6153,204100.0
2012-08-03 12:30:00,26.3,26.3,26.27,26.28,120900.0,18.6153,18.6153,18.5941,18.6012,120900.0
2012-08-03 12:35:00,26.27,26.28,26.24,26.24,218700.0,18.5941,18.6012,18.5728,18.5728,218700.0
2012-08-03 12:40:00,26.24,26.26,26.22,26.25,224400.0,18.5728,18.587,18.5587,18.5799,224400.0
2012-08-03 12:45:00,26.25,26.26,26.23,26.23,124000.0,18.5799,18.587,18.5658,18.5658,124000.0
2012-08-03 12:50:00,26.23,26.24,26.23,26.24,66400.0,18.5658,18.5728,18.5658,18.5728,66400.0
2012-08-03 12:55:00,26.23,26.25,26.22,26.22,153600.0,18.5658,18.5799,18.5587,18.5587,153600.0
2012-08-03 13:00:00,26.23,26.27,26.23,26.26,173000.0,18.5658,18.5941,18.5658,18.587,173000.0
2012-08-03 13:05:00,26.27,26.28,26.26,26.27,82200.0,18.5941,18.6012,18.587,18.5941,82200.0
2012-08-03 13:10:00,26.28,26.28,26.26,26.26,133600.0,18.6012,18.6012,18.587,18.587,133600.0
2012-08-03 13:15:00,26.26,26.27,26.23,26.23,157700.0,18.587,18.5941,18.5658,18.5658,157700.0
2012-08-03 13:20:00,26.24,26.26,26.23,26.25,95400.0,18.5728,18.587,18.5658,18.5799,95400.0
2012-08-03 13:25:00,26.25,26.26,26.24,26.26,117000.0,18.5799,18.587,18.5728,18.587,117000.0
2012-08-03 13:30:00,26.25,26.26,26.22,26.25,162300.0,18.5799,18.587,18.5587,18.5799,162300.0
2012-08-03 13:35:00,26.25,26.26,26.23,26.25,121400.0,18.5799,18.587,18.5658,18.5799,121400.0
2012-08-03 13:40:00,26.25,26.28,26.25,26.27,162300.0,18.5799,18.6012,18.5799,18.5941,162300.0
2012-08-03 13:45:00,26.27,26.27,26.25,26.25,128000.0,18.5941,18.5941,18.5799,18.5799,128000.0
2012-08-03 13:50:00,26.25,26.27,26.25,26.26,206100.0,18.5799,18.5941,18.5799,18.587,206100.0
2012-08-03 13:55:00,26.26,26.27,26.23,26.24,271800.0,18.587,18.5941,18.5658,18.5728,271800.0
2012-08-03 14:00:00,26.25,26.27,26.24,26.26,165100.0,18.5799,18.5941,18.5728,18.587,165100.0
2012-08-03 14:05:00,26.27,26.28,26.26,26.27,190900.0,18.5941,18.6012,18.587,18.5941,190900.0
2012-08-03 14:10:00,26.27,26.3,26.27,26.28,210200.0,18.5941,18.6153,18.5941,18.6012,210200.0
2012-08-03 14:15:00,26.29,26.31,26.27,26.29,398800.0,18.6082,18.6224,18.5941,18.6082,398800.0
2012-08-03 14:20:00,26.3,26.34,26.3,26.33,507300.0,18.6153,18.6436,18.6153,18.6365,507300.0
2012-08-03 14:25:00,26.33,26.34,26.3,26.33,518200.0,18.6365,18.6436,18.6153,18.6365,518200.0
2012-08-03 14:30:00,26.33,26.33,26.28,26.28,156800.0,18.6365,18.6365,18.6012,18.6012,156800.0
2012-08-03 14:35:00,26.28,26.3,26.28,26.29,142500.0,18.6012,18.6153,18.6012,18.6082,142500.0
2012-08-03 14:40:00,26.29,26.29,26.26,26.28,114400.0,18.6082,18.6082,18.587,18.6012,114400.0
2012-08-03 14:45:00,26.28,26.3,26.27,26.27,140600.0,18.6012,18.6153,18.5941,18.5941,140600.0
2012-08-03 14:50:00,26.27,26.3,26.26,26.29,229600.0,18.5941,18.6153,18.587,18.6082,229600.0
2012-08-03 14:55:00,26.29,26.3,26.28,26.28,200400.0,18.6082,18.6153,18.6012,18.6012,200400.0
2012-08-03 15:00:00,26.28,26.32,26.28,26.32,181600.0,18.6012,18.6295,18.6012,18.6295,181600.0
2012-08-03 15:05:00,26.32,26.34,26.3,26.33,208100.0,18.6295,18.6436,18.6153,18.6365,208100.0
2012-08-03 15:10:00,26.33,26.34,26.3,26.31,266000.0,18.6365,18.6436,18.6153,18.6224,266000.0
2012-08-03 15:15:00,26.3,26.32,26.29,26.29,121500.0,18.6153,18.6295,18.6082,18.6082,121500.0
2012-08-03 15:20:00,26.29,26.3,26.27,26.27,268000.0,18.6082,18.6153,18.5941,18.5941,268000.0
2012-08-03 15:25:00,26.28,26.29,26.24,26.24,220000.0,18.6012,18.6082,18.5728,18.5728,220000.0
2012-08-03 15:30:00,26.25,26.25,26.16,26.18,705300.0,18.5799,18.5799,18.5162,18.5304,705300.0
2012-08-03 15:35:00,26.19,26.2,26.14,26.16,559500.0,18.5375,18.5445,18.5021,18.5162,559500.0
2012-08-03 15:40:00,26.16,26.23,26.15,26.23,678400.0,18.5162,18.5658,18.5091,18.5658,678400.0
2012-08-03 15:45:00,26.23,26.26,26.22,26.25,605500.0,18.5658,18.587,18.5587,18.5799,605500.0
2012-08-03 15:50:00,26.25,26.26,26.17,26.18,818800.0,18.5799,18.587,18.5233,18.5304,818800.0
2012-08-03 15:55:00,26.19,26.23,26.17,26.22,1523200.0,18.5375,18.5658,18.5233,18.5587,1523200.0
2012-08-06 09:30:00,26.22,26.35,26.2,26.27,610200.0,18.5587,18.6507,18.5445,18.5941,610200.0
2012-08-06 09:35:00,26.26,26.33,26.25,26.32,238300.0,18.587,18.6365,18.5799,18.6295,238300.0
2012-08-06 09:40:00,26.31,26.36,26.28,26.36,252000.0,18.6224,18.6578,18.6012,18.6578,252000.0
2012-08-06 09:45:00,26.35,26.44,26.35,26.37,556500.0,18.6507,18.7144,18.6507,18.6649,556500.0
2012-08-06 09:50:00,26.38,26.41,26.33,26.35,521700.0,18.6719,18.6932,18.6365,18.6507,521700.0
2012-08-06 09:55:00,26.34,26.36,26.29,26.33,335100.0,18.6436,18.6578,18.6082,18.6365,335100.0
2012-08-06 10:00:00,26.32,26.37,26.32,26.37,220300.0,18.6295,18.6649,18.6295,18.6649,220300.0
2012-08-06 10:05:00,26.37,26.41,26.35,26.39,226300.0,18.6649,18.6932,18.6507,18.679,226300.0
2012-08-06 10:10:00,26.39,26.41,26.37,26.4,461400.0,18.679,18.6932,18.6649,18.6861,461400.0
2012-08-06 10:15:00,26.41,26.41,26.37,26.4,461100.0,18.6932,18.6932,18.6649,18.6861,461100.0
2012-08-06 10:20:00,26.39,26.44,26.39,26.4,260300.0,18.679,18.7144,18.679,18.6861,260300.0
2012-08-06 10:25:00,26.4,26.46,26.38,26.46,465000.0,18.6861,18.7286,18.6719,18.7286,465000.0
2012-08-06 10:30:00,26.46,26.49,26.45,26.48,942500.0,18.7286,18.7498,18.7215,18.7427,942500.0
2012-08-06 10:35:00,26.48,26.49,26.45,26.46,319800.0,18.7427,18.7498,18.7215,18.7286,319800.0
2012-08-06 10:40:00,26.46,26.49,26.44,26.49,456100.0,18.7286,18.7498,18.7144,18.7498,456100.0
2012-08-06 10:45:00,26.49,26.49,26.44,26.45,244400.0,18.7498,18.7498,18.7144,18.7215,244400.0
2012-08-06 10:50:00,26.45,26.49,26.45,26.48,276700.0,18.7215,18.7498,18.7215,18.7427,276700.0
2012-08-06 10:55:00,26.48,26.48,26.45,26.47,224900.0,18.7427,18.7427,18.7215,18.7356,224900.0
2012-08-06 11:00:00,26.46,26.49,26.45,26.48,325200.0,18.7286,18.7498,18.7215,18.7427,325200.0
2012-08-06 11:05:00,26.48,26.49,26.46,26.46,74700.0,18.7427,18.7498,18.7286,18.7286,74700.0
2012-08-06 11:10:00,26.46,26.48,26.43,26.48,268600.0,18.7286,18.7427,18.7073,18.7427,268600.0
2012-08-06 11:15:00,26.47,26.48,26.42,26.48,319800.0,18.7356,18.7427,18.7002,18.7427,319800.0
2012-08-06 11:20:00,26.48,26.49,26.47,26.49,332100.0,18.7427,18.7498,18.7356,18.7498,332100.0
2012-08-06 11:25:00,26.49,26.51,26.46,26.47,663700.0,18.7498,18.764,18.7286,18.7356,663700.0
2012-08-06 11:30:00,26.47,26.49,26.44,26.49,295000.0,18.7356,18.7498,18.7144,18.7498,295000.0
2012-08-06 11:35:00,26.49,26.53,26.47,26.51,209800.0,18.7498,18.7781,18.7356,18.764,209800.0
2012-08-06 11:40:00,26.51,26.52,26.48,26.49,272500.0,18.764,18.771,18.7427,18.7498,272500.0
2012-08-06 11:45:00,26.48,26.5,26.48,26.49,163000.0,18.7427,18.7569,18.7427,18.7498,163000.0
2012-08-06 11:50:00,26.48,26.52,26.48,26.51,118200.0,18.7427,18.771,18.7427,18.764,118200.0
2012-08-06 11:55:00,26.51,26.52,26.49,26.51,255000.0,18.764,18.771,18.7498,18.764,255000.0
2012-08-06 12:00:00,26.51,26.52,26.47,26.5,283000.0,18.764,18.771,18.7356,18.7569,283000.0
2012-08-06 12:05:00,26.5,26.51,26.49,26.5,62000.0,18.7569,18.764,18.7498,18.7569,62000.0
2012-08-06 12:10:00,26.49,26.52,26.49,26.52,136500.0,18.7498,18.771,18.7498,18.771,136500.0
2012-08-06 12:15:00,26.52,26.52,26.48,26.5,126700.0,18.771,18.771,18.7427,18.7569,126700.0
2012-08-06 12:20:00,26.5,26.51,26.49,26.5,81600.0,18.7569,18.764,18.7498,18.7569,81600.0
2012-08-06 12:25:00,26.5,26.52,26.5,26.51,173300.0,18.7569,18.771,18.7569,18.764,173300.0
2012-08-06 12:30:00,26.5,26.52,26.5,26.52,101900.0,18.7569,18.771,18.7569,18.771,101900.0
2012-08-06 12:35:00,26.52,26.53,26.51,26.52,168500.0,18.771,18.7781,18.764,18.771,168500.0
2012-08-06 12:40:00,26.52,26.53,26.51,26.52,129100.0,18.771,18.7781,18.764,18.771,129100.0
2012-08-06 12:45:00,26.51,26.54,26.51,26.54,240600.0,18.764,18.7852,18.764,18.7852,240600.0
2012-08-06 12:50:00,26.53,26.55,26.53,26.54,264100.0,18.7781,18.7923,18.7781,18.7852,264100.0
2012-08-06 12:55:00,26.54,26.56,26.53,26.54,355500.0,18.7852,18.7993,18.7781,18.7852,355500.0
2012-08-06 13:00:00,26.54,26.55,26.53,26.53,230100.0,18.7852,18.7923,18.7781,18.7781,230100.0
2012-08-06 13:05:00,26.52,26.55,26.51,26.53,130000.0,18.771,18.7923,18.764,18.7781,130000.0
2012-08-06 13:10:00,26.53,26.55,26.51,26.52,162200.0,18.7781,18.7923,18.764,18.771,162200.0
2012-08-06 13:15:00,26.52,26.53,26.51,26.52,97200.0,18.771,18.7781,18.764,18.771,97200.0
2012-08-06 13:20:00,26.52,26.53,26.5,26.53,151700.0,18.771,18.7781,18.7569,18.7781,151700.0
2012-08-06 13:25:00,26.52,26.53,26.5,26.51,187600.0,18.771,18.7781,18.7569,18.764,187600.0
2012-08-06 13:30:00,26.5,26.54,26.5,26.53,638800.0,18.7569,18.7852,18.7569,18.7781,638800.0
2012-08-06 13:35:00,26.54,26.55,26.51,26.51,579800.0,18.7852,18.7923,18.764,18.764,579800.0
2012-08-06 13:40:00,26.51,26.53,26.5,26.53,181100.0,18.764,18.7781,18.7569,18.7781,181100.0
2012-08-06 13:45:00,26.53,26.53,26.51,26.51,54400.0,18.7781,18.7781,18.764,18.764,54400.0
2012-08-06 13:50:00,26.51,26.52,26.49,26.5,178300.0,18.764,18.771,18.7498,18.7569,178300.0
2012-08-06 13:55:00,26.49,26.52,26.49,26.52,265600.0,18.7498,18.771,18.7498,18.771,265600.0
2012-08-06 14:00:00,26.52,26.53,26.51,26.51,166200.0,18.771,18.7781,18.764,18.764,166200.0
2012-08-06 14:05:00,26.51,26.52,26.5,26.51,203800.0,18.764,18.771,18.7569,18.764,203800.0
2012-08-06 14:10:00,26.51,26.52,26.5,26.5,168300.0,18.764,18.771,18.7569,18.7569,168300.0
2012-08-06 14:15:00,26.5,26.52,26.49,26.5,281200.0,18.7569,18.771,18.7498,18.7569,281200.0
2012-08-06 14:20:00,26.5,26.53,26.5,26.52,180200.0,18.7569,18.7781,18.7569,18.771,180200.0
2012-08-06 14:25:00,26.51,26.53,26.51,26.51,85000.0,18.764,18.7781,18.764,18.764,85000.0
2012-08-06 14:30:00,26.51,26.53,26.5,26.5,237800.0,18.764,18.7781,18.7569,18.7569,237800.0
2012-08-06 14:35:00,26.51,26.51,26.49,26.5,130700.0,18.764,18.764,18.7498,18.7569,130700.0
2012-08-06 14:40:00,26.5,26.51,26.48,26.49,157800.0,18.7569,18.764,18.7427,18.7498,157800.0
2012-08-06 14:45:00,26.49,26.49,26.46,26.49,176400.0,18.7498,18.7498,18.7286,18.7498,176400.0
2012-08-06 14:50:00,26.49,26.49,26.47,26.49,146100.0,18.7498,18.7498,18.7356,18.7498,146100.0
2012-08-06 14:55:00,26.49,26.49,26.46,26.48,154200.0,18.7498,18.7498,18.7286,18.7427,154200.0
2012-08-06 15:00:00,26.49,26.5,26.48,26.49,118500.0,18.7498,18.7569,18.7427,18.7498,118500.0
2012-08-06 15:05:00,26.49,26.49,26.45,26.46,230700.0,18.7498,18.7498,18.7215,18.7286,230700.0
2012-08-06 15:10:00,26.46,26.47,26.44,26.46,163500.0,18.7286,18.7356,18.7144,18.7286,163500.0
2012-08-06 15:15:00,26.45,26.46,26.4,26.41,376500.0,18.7215,18.7286,18.6861,18.6932,376500.0
2012-08-06 15:20:00,26.41,26.41,26.38,26.39,438800.0,18.6932,18.6932,18.6719,18.679,438800.0
2012-08-06 15:25:00,26.4,26.41,26.37,26.38,359100.0,18.6861,18.6932,18.6649,18.6719,359100.0
2012-08-06 15:30:00,26.38,26.41,26.37,26.41,257700.0,18.6719,18.6932,18.6649,18.6932,257700.0
2012-08-06 15:35:00,26.41,26.41,26.36,26.39,296100.0,18.6932,18.6932,18.6578,18.679,296100.0
2012-08-06 15:40:00,26.39,26.4,26.35,26.35,593900.0,18.679,18.6861,18.6507,18.6507,593900.0
2012-08-06 15:45:00,26.35,26.36,26.3,26.34,533900.0,18.6507,18.6578,18.6153,18.6436,533900.0
2012-08-06 15:50:00,26.34,26.4,26.33,26.39,807900.0,18.6436,18.6861,18.6365,18.679,807900.0
2012-08-06 15:55:00,26.39,26.39,26.29,26.3,1371900.0,18.679,18.679,18.6082,18.6153,1371900.0
2012-08-07 09:30:00,26.43,26.56,26.43,26.48,601500.0,18.7073,18.7993,18.7073,18.7427,601500.0
2012-08-07 09:35:00,26.47,26.54,26.44,26.45,246400.0,18.7356,18.7852,18.7144,18.7215,246400.0
2012-08-07 09:40:00,26.45,26.49,26.43,26.47,277900.0,18.7215,18.7498,18.7073,18.7356,277900.0
2012-08-07 09:45:00,26.47,26.48,26.35,26.37,449200.0,18.7356,18.7427,18.6507,18.6649,449200.0
2012-08-07 09:50:00,26.37,26.44,26.37,26.43,324400.0,18.6649,18.7144,18.6649,18.7073,324400.0
2012-08-07 09:55:00,26.44,26.47,26.42,26.42,233800.0,18.7144,18.7356,18.7002,18.7002,233800.0
2012-08-07 10:00:00,26.43,26.48,26.41,26.46,309600.0,18.7073,18.7427,18.6932,18.7286,309600.0
2012-08-07 10:05:00,26.45,26.48,26.43,26.45,488300.0,18.7215,18.7427,18.7073,18.7215,488300.0
2012-08-07 10:10:00,26.46,26.47,26.43,26.45,274800.0,18.7286,18.7356,18.7073,18.7215,274800.0
2012-08-07 10:15:00,26.45,26.47,26.43,26.44,171000.0,18.7215,18.7356,18.7073,18.7144,171000.0
2012-08-07 10:20:00,26.43,26.47,26.43,26.45,303000.0,18.7073,18.7356,18.7073,18.7215,303000.0
2012-08-07 10:25:00,26.46,26.46,26.43,26.44,212100.0,18.7286,18.7286,18.7073,18.7144,212100.0
2012-08-07 10:30:00,26.44,26.46,26.42,26.43,363700.0,18.7144,18.7286,18.7002,18.7073,363700.0
2012-08-07 10:35:00,26.43,26.43,26.37,26.39,366600.0,18.7073,18.7073,18.6649,18.679,366600.0
2012-08-07 10:40:00,26.39,26.44,26.39,26.44,145300.0,18.679,18.7144,18.679,18.7144,145300.0
2012-08-07 10:45:00,26.44,26.45,26.38,26.39,446600.0,18.7144,18.7215,18.6719,18.679,446600.0
2012-08-07 10:50:00,26.38,26.42,26.38,26.41,284600.0,18.6719,18.7002,18.6719,18.6932,284600.0
2012-08-07 10:55:00,26.41,26.44,26.41,26.44,289200.0,18.6932,18.7144,18.6932,18.7144,289200.0
2012-08-07 11:00:00,26.44,26.46,26.38,26.4,601100.0,18.7144,18.7286,18.6719,18.6861,601100.0
2012-08-07 11:05:00,26.41,26.43,26.39,26.42,181000.0,18.6932,18.7073,18.679,18.7002,181000.0
2012-08-07 11:10:00,26.42,26.46,26.42,26.44,188000.0,18.7002,18.7286,18.7002,18.7144,188000.0
2012-08-07 11:15:00,26.44,26.48,26.44,26.46,242900.0,18.7144,18.7427,18.7144,18.7286,242900.0
2012-08-07 11:20:00,26.47,26.49,26.46,26.48,150000.0,18.7356,18.7498,18.7286,18.7427,150000.0
2012-08-07 11:25:00,26.48,26.56,26.48,26.53,823200.0,18.7427,18.7993,18.7427,18.7781,823200.0
2012-08-07 11:30:00,26.53,26.55,26.51,26.53,1299200.0,18.7781,18.7923,18.764,18.7781,1299200.0
2012-08-07 11:35:00,26.52,26.54,26.5,26.53,317200.0,18.771,18.7852,18.7569,18.7781,317200.0
2012-08-07 11:40:00,26.53,26.58,26.52,26.56,293900.0,18.7781,18.8135,18.771,18.7993,293900.0
2012-08-07 11:45:00,26.56,26.6,26.56,26.59,373400.0,18.7993,18.8277,18.7993,18.8206,373400.0
2012-08-07 11:50:00,26.59,26.6,26.58,26.59,194100.0,18.8206,18.8277,18.8135,18.8206,194100.0
2012-08-07 11:55:00,26.59,26.6,26.58,26.59,130100.0,18.8206,18.8277,18.8135,18.8206,130100.0
2012-08-07 12:00:00,26.59,26.6,26.55,26.56,173800.0,18.8206,18.8277,18.7923,18.7993,173800.0
2012-08-07 12:05:00,26.56,26.57,26.55,26.57,105200.0,18.7993,18.8064,18.7923,18.8064,105200.0
2012-08-07 12:10:00,26.57,26.58,26.56,26.57,61300.0,18.8064,18.8135,18.7993,18.8064,61300.0
2012-08-07 12:15:00,26.58,26.61,26.58,26.59,216700.0,18.8135,18.8347,18.8135,18.8206,216700.0
2012-08-07 12:20:00,26.6,26.6,26.57,26.58,270200.0,18.8277,18.8277,18.8064,18.8135,270200.0
2012-08-07 12:25:00,26.58,26.6,26.56,26.56,195500.0,18.8135,18.8277,18.7993,18.7993,195500.0
2012-08-07 12:30:00,26.56,26.61,26.56,26.6,346600.0,18.7993,18.8347,18.7993,18.8277,346600.0
2012-08-07 12:35:00,26.6,26.62,26.59,26.6,562800.0,18.8277,18.8418,18.8206,18.8277,562800.0
2012-08-07 12:40:00,26.61,26.61,26.59,26.6,420600.0,18.8347,18.8347,18.8206,18.8277,420600.0
2012-08-07 12:45:00,26.61,26.62,26.6,26.6,90800.0,18.8347,18.8418,18.8277,18.8277,90800.0
2012-08-07 12:50:00,26.6,26.62,26.59,26.6,244600.0,18.8277,18.8418,18.8206,18.8277,244600.0
2012-08-07 12:55:00,26.6,26.61,26.59,26.59,103800.0,18.8277,18.8347,18.8206,18.8206,103800.0
2012-08-07 13:00:00,26.59,26.6,26.57,26.59,202200.0,18.8206,18.8277,18.8064,18.8206,202200.0
2012-08-07 13:05:00,26.58,26.6,26.57,26.58,213200.0,18.8135,18.8277,18.8064,18.8135,213200.0
2012-08-07 13:10:00,26.58,26.6,26.53,26.53,242400.0,18.8135,18.8277,18.7781,18.7781,242400.0
2012-08-07 13:15:00,26.53,26.57,26.51,26.57,532300.0,18.7781,18.8064,18.764,18.8064,532300.0
2012-08-07 13:20:00,26.57,26.58,26.56,26.57,94500.0,18.8064,18.8135,18.7993,18.8064,94500.0
2012-08-07 13:25:00,26.57,26.58,26.56,26.57,101100.0,18.8064,18.8135,18.7993,18.8064,101100.0
2012-08-07 13:30:00,26.57,26.6,26.57,26.59,143400.0,18.8064,18.8277,18.8064,18.8206,143400.0
2012-08-07 13:35:00,26.6,26.63,26.59,26.61,750700.0,18.8277,18.8489,18.8206,18.8347,750700.0
2012-08-07 13:40:00,26.61,26.62,26.59,26.6,295400.0,18.8347,18.8418,18.8206,18.8277,295400.0
2012-08-07 13:45:00,26.6,26.64,26.6,26.62,307300.0,18.8277,18.856,18.8277,18.8418,307300.0
2012-08-07 13:50:00,26.62,26.64,26.61,26.64,169500.0,18.8418,18.856,18.8347,18.856,169500.0
2012-08-07 13:55:00,26.64,26.64,26.6,26.61,236500.0,18.856,18.856,18.8277,18.8347,236500.0
2012-08-07 14:00:00,26.62,26.62,26.59,26.6,292700.0,18.8418,18.8418,18.8206,18.8277,292700.0
2012-08-07 14:05:00,26.59,26.61,26.59,26.61,130100.0,18.8206,18.8347,18.8206,18.8347,130100.0
2012-08-07 14:10:00,26.61,26.62,26.59,26.61,477000.0,18.8347,18.8418,18.8206,18.8347,477000.0
2012-08-07 14:15:00,26.61,26.63,26.6,26.61,439000.0,18.8347,18.8489,18.8277,18.8347,439000.0
2012-08-07 14:20:00,26.62,26.63,26.61,26.63,248000.0,18.8418,18.8489,18.8347,18.8489,248000.0
2012-08-07 14:25:00,26.63,26.63,26.59,26.6,371900.0,18.8489,18.8489,18.8206,18.8277,371900.0
2012-08-07 14:30:00,26.6,26.62,26.6,26.61,218100.0,18.8277,18.8418,18.8277,18.8347,218100.0
2012-08-07 14:35:00,26.61,26.62,26.6,26.62,176200.0,18.8347,18.8418,18.8277,18.8418,176200.0
2012-08-07 14:40:00,26.62,26.62,26.6,26.62,71200.0,18.8418,18.8418,18.8277,18.8418,71200.0
2012-08-07 14:45:00,26.62,26.64,26.61,26.64,224700.0,18.8418,18.856,18.8347,18.856,224700.0
2012-08-07 14:50:00,26.63,26.64,26.61,26.62,185300.0,18.8489,18.856,18.8347,18.8418,185300.0
2012-08-07 14:55:00,26.61,26.62,26.6,26.6,181000.0,18.8347,18.8418,18.8277,18.8277,181000.0
2012-08-07 15:00:00,26.61,26.62,26.59,26.6,752600.0,18.8347,18.8418,18.8206,18.8277,752600.0
2012-08-07 15:05:00,26.6,26.61,26.58,26.6,441100.0,18.8277,18.8347,18.8135,18.8277,441100.0
2012-08-07 15:10:00,26.59,26.61,26.56,26.56,365100.0,18.8206,18.8347,18.7993,18.7993,365100.0
2012-08-07 15:15:00,26.56,26.57,26.55,26.56,272100.0,18.7993,18.8064,18.7923,18.7993,272100.0
2012-08-07 15:20:00,26.55,26.57,26.54,26.56,266100.0,18.7923,18.8064,18.7852,18.7993,266100.0
2012-08-07 15:25:00,26.55,26.59,26.55,26.55,279900.0,18.7923,18.8206,18.7923,18.7923,279900.0
2012-08-07 15:30:00,26.55,26.56,26.52,26.52,243600.0,18.7923,18.7993,18.771,18.771,243600.0
2012-08-07 15:35:00,26.52,26.53,26.49,26.51,439600.0,18.771,18.7781,18.7498,18.764,439600.0
2012-08-07 15:40:00,26.51,26.55,26.5,26.53,380000.0,18.764,18.7923,18.7569,18.7781,380000.0
2012-08-07 15:45:00,26.53,26.54,26.5,26.51,414200.0,18.7781,18.7852,18.7569,18.764,414200.0
2012-08-07 15:50:00,26.52,26.55,26.48,26.51,695300.0,18.771,18.7923,18.7427,18.764,695300.0
2012-08-07 15:55:00,26.51,26.52,26.47,26.49,1176700.0,18.764,18.771,18.7356,18.7498,1176700.0
2012-08-08 09:30:00,26.48,26.52,26.3,26.36,1089800.0,18.7427,18.771,18.6153,18.6578,1089800.0
2012-08-08 09:35:00,26.36,26.45,26.33,26.44,387500.0,18.6578,18.7215,18.6365,18.7144,387500.0
2012-08-08 09:40:00,26.43,26.5,26.39,26.43,486500.0,18.7073,18.7569,18.679,18.7073,486500.0
2012-08-08 09:45:00,26.43,26.46,26.4,26.45,332800.0,18.7073,18.7286,18.6861,18.7215,332800.0
2012-08-08 09:50:00,26.45,26.46,26.41,26.43,367600.0,18.7215,18.7286,18.6932,18.7073,367600.0
2012-08-08 09:55:00,26.43,26.43,26.39,26.42,245300.0,18.7073,18.7073,18.679,18.7002,245300.0
2012-08-08 10:00:00,26.42,26.5,26.41,26.48,301800.0,18.7002,18.7569,18.6932,18.7427,301800.0
2012-08-08 10:05:00,26.48,26.5,26.45,26.48,358400.0,18.7427,18.7569,18.7215,18.7427,358400.0
2012-08-08 10:10:00,26.49,26.5,26.46,26.48,497600.0,18.7498,18.7569,18.7286,18.7427,497600.0
2012-08-08 10:15:00,26.49,26.5,26.45,26.46,470300.0,18.7498,18.7569,18.7215,18.7286,470300.0
2012-08-08 10:20:00,26.46,26.49,26.45,26.47,218700.0,18.7286,18.7498,18.7215,18.7356,218700.0
2012-08-08 10:25:00,26.46,26.49,26.45,26.46,324000.0,18.7286,18.7498,18.7215,18.7286,324000.0
2012-08-08 10:30:00,26.46,26.47,26.42,26.43,419600.0,18.7286,18.7356,18.7002,18.7073,419600.0
2012-08-08 10:35:00,26.43,26.45,26.42,26.45,294400.0,18.7073,18.7215,18.7002,18.7215,294400.0
2012-08-08 10:40:00,26.45,26.45,26.42,26.43,292100.0,18.7215,18.7215,18.7002,18.7073,292100.0
2012-08-08 10:45:00,26.42,26.46,26.42,26.45,399300.0,18.7002,18.7286,18.7002,18.7215,399300.0
2012-08-08 10:50:00,26.45,26.48,26.43,26.47,241900.0,18.7215,18.7427,18.7073,18.7356,241900.0
2012-08-08 10:55:00,26.48,26.49,26.46,26.48,476600.0,18.7427,18.7498,18.7286,18.7427,476600.0
2012-08-08 11:00:00,26.48,26.5,26.48,26.49,471500.0,18.7427,18.7569,18.7427,18.7498,471500.0
2012-08-08 11:05:00,26.49,26.61,26.49,26.61,925300.0,18.7498,18.8347,18.7498,18.8347,925300.0
2012-08-08 11:10:00,26.61,26.67,26.58,26.64,895900.0,18.8347,18.8772,18.8135,18.856,895900.0
2012-08-08 11:15:00,26.64,26.71,26.63,26.7,358200.0,18.856,18.9055,18.8489,18.8984,358200.0
2012-08-08 11:20:00,26.69,26.7,26.68,26.7,304600.0,18.8914,18.8984,18.8843,18.8984,304600.0
2012-08-08 11:25:00,26.69,26.71,26.64,26.65,686100.0,18.8914,18.9055,18.856,18.863,686100.0
2012-08-08 11:30:00,26.65,26.67,26.63,26.64,404300.0,18.863,18.8772,18.8489,18.856,404300.0
2012-08-08 11:35:00,26.65,26.66,26.63,26.66,209200.0,18.863,18.8701,18.8489,18.8701,209200.0
2012-08-08 11:40:00,26.65,26.66,26.64,26.65,138600.0,18.863,18.8701,18.856,18.863,138600.0
2012-08-08 11:45:00,26.64,26.66,26.64,26.66,531900.0,18.856,18.8701,18.856,18.8701,531900.0
2012-08-08 11:50:00,26.66,26.68,26.65,26.68,239600.0,18.8701,18.8843,18.863,18.8843,239600.0
2012-08-08 11:55:00,26.67,26.69,26.67,26.69,297400.0,18.8772,18.8914,18.8772,18.8914,297400.0
2012-08-08 12:00:00,26.68,26.69,26.68,26.69,99200.0,18.8843,18.8914,18.8843,18.8914,99200.0
2012-08-08 12:05:00,26.68,26.72,26.68,26.71,1250400.0,18.8843,18.9126,18.8843,18.9055,1250400.0
2012-08-08 12:10:00,26.71,26.71,26.7,26.7,90000.0,18.9055,18.9055,18.8984,18.8984,90000.0
2012-08-08 12:15:00,26.71,26.73,26.7,26.73,153100.0,18.9055,18.9197,18.8984,18.9197,153100.0
2012-08-08 12:20:00,26.72,26.74,26.72,26.74,99600.0,18.9126,18.9267,18.9126,18.9267,99600.0
2012-08-08 12:25:00,26.74,26.74,26.71,26.72,213800.0,18.9267,18.9267,18.9055,18.9126,213800.0
2012-08-08 12:30:00,26.71,26.74,26.71,26.71,212500.0,18.9055,18.9267,18.9055,18.9055,212500.0
2012-08-08 12:35:00,26.71,26.73,26.71,26.71,140600.0,18.9055,18.9197,18.9055,18.9055,140600.0
2012-08-08 12:40:00,26.71,26.72,26.66,26.67,321700.0,18.9055,18.9126,18.8701,18.8772,321700.0
2012-08-08 12:45:00,26.67,26.69,26.63,26.63,465200.0,18.8772,18.8914,18.8489,18.8489,465200.0
2012-08-08 12:50:00,26.62,26.63,26.6,26.62,285200.0,18.8418,18.8489,18.8277,18.8418,285200.0
2012-08-08 12:55:00,26.62,26.65,26.62,26.64,315200.0,18.8418,18.863,18.8418,18.856,315200.0
2012-08-08 13:00:00,26.63,26.67,26.63,26.66,220400.0,18.8489,18.8772,18.8489,18.8701,220400.0
2012-08-08 13:05:00,26.66,26.66,26.62,26.63,355400.0,18.8701,18.8701,18.8418,18.8489,355400.0
2012-08-08 13:10:00,26.63,26.65,26.6,26.62,168500.0,18.8489,18.863,18.8277,18.8418,168500.0
2012-08-08 13:15:00,26.61,26.63,26.61,26.62,55100.0,18.8347,18.8489,18.8347,18.8418,55100.0
2012-08-08 13:20:00,26.63,26.67,26.62,26.66,221100.0,18.8489,18.8772,18.8418,18.8701,221100.0
2012-08-08 13:25:00,26.66,26.66,26.63,26.64,110400.0,18.8701,18.8701,18.8489,18.856,110400.0
2012-08-08 13:30:00,26.64,26.66,26.64,26.65,180400.0,18.856,18.8701,18.856,18.863,180400.0
2012-08-08 13:35:00,26.65,26.67,26.64,26.66,111100.0,18.863,18.8772,18.856,18.8701,111100.0
2012-08-08 13:40:00,26.67,26.71,26.67,26.69,494700.0,18.8772,18.9055,18.8772,18.8914,494700.0
2012-08-08 13:45:00,26.69,26.71,26.68,26.69,257400.0,18.8914,18.9055,18.8843,18.8914,257400.0
2012-08-08 13:50:00,26.69,26.7,26.68,26.68,271500.0,18.8914,18.8984,18.8843,18.8843,271500.0
2012-08-08 13:55:00,26.69,26.7,26.67,26.69,157100.0,18.8914,18.8984,18.8772,18.8914,157100.0
2012-08-08 14:00:00,26.69,26.7,26.65,26.68,169600.0,18.8914,18.8984,18.863,18.8843,169600.0
2012-08-08 14:05:00,26.68,26.69,26.66,26.66,246200.0,18.8843,18.8914,18.8701,18.8701,246200.0
2012-08-08 14:10:00,26.67,26.68,26.64,26.66,133900.0,18.8772,18.8843,18.856,18.8701,133900.0
2012-08-08 14:15:00,26.66,26.66,26.62,26.64,175200.0,18.8701,18.8701,18.8418,18.856,175200.0
2012-08-08 14:20:00,26.64,26.65,26.62,26.63,178400.0,18.856,18.863,18.8418,18.8489,178400.0
2012-08-08 14:25:00,26.64,26.66,26.61,26.64,289300.0,18.856,18.8701,18.8347,18.856,289300.0
2012-08-08 14:30:00,26.64,26.64,26.62,26.63,135300.0,18.856,18.856,18.8418,18.8489,135300.0
2012-08-08 14:35:00,26.64,26.64,26.63,26.63,133600.0,18.856,18.856,18.8489,18.8489,133600.0
2012-08-08 14:40:00,26.63,26.65,26.63,26.64,169200.0,18.8489,18.863,18.8489,18.856,169200.0
2012-08-08 14:45:00,26.65,26.66,26.62,26.64,204900.0,18.863,18.8701,18.8418,18.856,204900.0
2012-08-08 14:50:00,26.64,26.64,26.62,26.63,145500.0,18.856,18.856,18.8418,18.8489,145500.0
2012-08-08 14:55:00,26.62,26.63,26.61,26.62,103900.0,18.8418,18.8489,18.8347,18.8418,103900.0
2012-08-08 15:00:00,26.62,26.64,26.61,26.62,161300.0,18.8418,18.856,18.8347,18.8418,161300.0
2012-08-08 15:05:00,26.63,26.64,26.62,26.63,103200.0,18.8489,18.856,18.8418,18.8489,103200.0
2012-08-08 15:10:00,26.63,26.63,26.6,26.62,370200.0,18.8489,18.8489,18.8277,18.8418,370200.0
2012-08-08 15:15:00,26.62,26.64,26.61,26.62,190300.0,18.8418,18.856,18.8347,18.8418,190300.0
2012-08-08 15:20:00,26.63,26.64,26.62,26.63,121500.0,18.8489,18.856,18.8418,18.8489,121500.0
2012-08-08 15:25:00,26.63,26.65,26.63,26.64,131700.0,18.8489,18.863,18.8489,18.856,131700.0
2012-08-08 15:30:00,26.63,26.66,26.63,26.64,232400.0,18.8489,18.8701,18.8489,18.856,232400.0
2012-08-08 15:35:00,26.63,26.65,26.62,26.63,247400.0,18.8489,18.863,18.8418,18.8489,247400.0
2012-08-08 15:40:00,26.63,26.64,26.6,26.61,343200.0,18.8489,18.856,18.8277,18.8347,343200.0
2012-08-08 15:45:00,26.6,26.63,26.59,26.6,316300.0,18.8277,18.8489,18.8206,18.8277,316300.0
2012-08-08 15:50:00,26.6,26.61,26.57,26.57,454700.0,18.8277,18.8347,18.8064,18.8064,454700.0
2012-08-08 15:55:00,26.57,26.6,26.56,26.6,840500.0,18.8064,18.8277,18.7993,18.8277,840500.0
2012-08-09 09:30:00,26.64,26.75,26.61,26.7,795800.0,18.856,18.9338,18.8347,18.8984,795800.0
2012-08-09 09:35:00,26.71,26.74,26.67,26.74,427800.0,18.9055,18.9267,18.8772,18.9267,427800.0
2012-08-09 09:40:00,26.74,26.8,26.73,26.79,464200.0,18.9267,18.9692,18.9197,18.9621,464200.0
2012-08-09 09:45:00,26.8,26.83,26.78,26.81,499400.0,18.9692,18.9905,18.9551,18.9763,499400.0
2012-08-09 09:50:00,26.82,26.83,26.74,26.78,318800.0,18.9834,18.9905,18.9267,18.9551,318800.0
2012-08-09 09:55:00,26.78,26.78,26.73,26.73,211100.0,18.9551,18.9551,18.9197,18.9197,211100.0
2012-08-09 10:00:00,26.73,26.75,26.71,26.75,266300.0,18.9197,18.9338,18.9055,18.9338,266300.0
2012-08-09 10:05:00,26.75,26.81,26.75,26.76,631700.0,18.9338,18.9763,18.9338,18.9409,631700.0
2012-08-09 10:10:00,26.77,26.83,26.76,26.82,385300.0,18.948,18.9905,18.9409,18.9834,385300.0
2012-08-09 10:15:00,26.81,26.85,26.81,26.84,206400.0,18.9763,19.0046,18.9763,18.9975,206400.0
2012-08-09 10:20:00,26.84,26.89,26.84,26.88,690400.0,18.9975,19.0329,18.9975,19.0258,690400.0
2012-08-09 10:25:00,26.89,26.89,26.82,26.82,269600.0,19.0329,19.0329,18.9834,18.9834,269600.0
2012-08-09 10:30:00,26.83,26.85,26.81,26.85,164200.0,18.9905,19.0046,18.9763,19.0046,164200.0
2012-08-09 10:35:00,26.85,26.87,26.77,26.79,564600.0,19.0046,19.0188,18.948,18.9621,564600.0
2012-08-09 10:40:00,26.79,26.82,26.77,26.77,508300.0,18.9621,18.9834,18.948,18.948,508300.0
2012-08-09 10:45:00,26.77,26.77,26.73,26.73,260400.0,18.948,18.948,18.9197,18.9197,260400.0
2012-08-09 10:50:00,26.73,26.76,26.72,26.73,575900.0,18.9197,18.9409,18.9126,18.9197,575900.0
2012-08-09 10:55:00,26.73,26.77,26.71,26.74,510900.0,18.9197,18.948,18.9055,18.9267,510900.0
2012-08-09 11:00:00,26.75,26.77,26.74,26.75,288600.0,18.9338,18.948,18.9267,18.9338,288600.0
2012-08-09 11:05:00,26.75,26.77,26.74,26.75,227000.0,18.9338,18.948,18.9267,18.9338,227000.0
2012-08-09 11:10:00,26.74,26.75,26.66,26.66,222900.0,18.9267,18.9338,18.8701,18.8701,222900.0
2012-08-09 11:15:00,26.66,26.7,26.66,26.69,658500.0,18.8701,18.8984,18.8701,18.8914,658500.0
2012-08-09 11:20:00,26.69,26.71,26.68,26.7,215800.0,18.8914,18.9055,18.8843,18.8984,215800.0
2012-08-09 11:25:00,26.7,26.73,26.68,26.71,376500.0,18.8984,18.9197,18.8843,18.9055,376500.0
2012-08-09 11:30:00,26.7,26.72,26.68,26.72,390500.0,18.8984,18.9126,18.8843,18.9126,390500.0
2012-08-09 11:35:00,26.72,26.73,26.7,26.7,640500.0,18.9126,18.9197,18.8984,18.8984,640500.0
2012-08-09 11:40:00,26.7,26.72,26.64,26.68,515500.0,18.8984,18.9126,18.856,18.8843,515500.0
2012-08-09 11:45:00,26.67,26.67,26.63,26.64,233300.0,18.8772,18.8772,18.8489,18.856,233300.0
2012-08-09 11:50:00,26.63,26.67,26.61,26.61,540900.0,18.8489,18.8772,18.8347,18.8347,540900.0
2012-08-09 11:55:00,26.62,26.63,26.58,26.61,318000.0,18.8418,18.8489,18.8135,18.8347,318000.0
2012-08-09 12:00:00,26.61,26.63,26.6,26.61,325600.0,18.8347,18.8489,18.8277,18.8347,325600.0
2012-08-09 12:05:00,26.6,26.61,26.57,26.59,921800.0,18.8277,18.8347,18.8064,18.8206,921800.0
2012-08-09 12:10:00,26.59,26.63,26.58,26.62,274400.0,18.8206,18.8489,18.8135,18.8418,274400.0
2012-08-09 12:15:00,26.61,26.64,26.61,26.62,295000.0,18.8347,18.856,18.8347,18.8418,295000.0
2012-08-09 12:20:00,26.63,26.64,26.59,26.6,230900.0,18.8489,18.856,18.8206,18.8277,230900.0
2012-08-09 12:25:00,26.61,26.63,26.61,26.62,205800.0,18.8347,18.8489,18.8347,18.8418,205800.0
2012-08-09 12:30:00,26.62,26.63,26.61,26.61,309200.0,18.8418,18.8489,18.8347,18.8347,309200.0
2012-08-09 12:35:00,26.62,26.62,26.6,26.6,55700.0,18.8418,18.8418,18.8277,18.8277,55700.0
2012-08-09 12:40:00,26.61,26.64,26.61,26.63,102300.0,18.8347,18.856,18.8347,18.8489,102300.0
2012-08-09 12:45:00,26.63,26.65,26.62,26.64,191000.0,18.8489,18.863,18.8418,18.856,191000.0
2012-08-09 12:50:00,26.64,26.66,26.63,26.64,156700.0,18.856,18.8701,18.8489,18.856,156700.0
2012-08-09 12:55:00,26.64,26.68,26.63,26.68,206500.0,18.856,18.8843,18.8489,18.8843,206500.0
2012-08-09 13:00:00,26.68,26.7,26.67,26.69,179700.0,18.8843,18.8984,18.8772,18.8914,179700.0
2012-08-09 13:05:00,26.69,26.7,26.66,26.69,110800.0,18.8914,18.8984,18.8701,18.8914,110800.0
2012-08-09 13:10:00,26.69,26.69,26.64,26.66,177300.0,18.8914,18.8914,18.856,18.8701,177300.0
2012-08-09 13:15:00,26.66,26.67,26.64,26.66,108500.0,18.8701,18.8772,18.856,18.8701,108500.0
2012-08-09 13:20:00,26.66,26.67,26.64,26.64,53400.0,18.8701,18.8772,18.856,18.856,53400.0
2012-08-09 13:25:00,26.64,26.67,26.64,26.67,77100.0,18.856,18.8772,18.856,18.8772,77100.0
2012-08-09 13:30:00,26.67,26.67,26.63,26.63,160000.0,18.8772,18.8772,18.8489,18.8489,160000.0
2012-08-09 13:35:00,26.63,26.66,26.63,26.64,197400.0,18.8489,18.8701,18.8489,18.856,197400.0
2012-08-09 13:40:00,26.64,26.66,26.64,26.64,160400.0,18.856,18.8701,18.856,18.856,160400.0
2012-08-09 13:45:00,26.65,26.65,26.63,26.64,113000.0,18.863,18.863,18.8489,18.856,113000.0
2012-08-09 13:50:00,26.65,26.65,26.63,26.64,42600.0,18.863,18.863,18.8489,18.856,42600.0
2012-08-09 13:55:00,26.63,26.66,26.63,26.65,108600.0,18.8489,18.8701,18.8489,18.863,108600.0
2012-08-09 14:00:00,26.65,26.66,26.64,26.65,82100.0,18.863,18.8701,18.856,18.863,82100.0
2012-08-09 14:05:00,26.65,26.65,26.63,26.64,123600.0,18.863,18.863,18.8489,18.856,123600.0
2012-08-09 14:10:00,26.64,26.65,26.64,26.64,75400.0,18.856,18.863,18.856,18.856,75400.0
2012-08-09 14:15:00,26.64,26.65,26.64,26.64,40300.0,18.856,18.863,18.856,18.856,40300.0
2012-08-09 14:20:00,26.64,26.65,26.64,26.65,36300.0,18.856,18.863,18.856,18.863,36300.0
2012-08-09 14:25:00,26.65,26.65,26.63,26.65,207400.0,18.863,18.863,18.8489,18.863,207400.0
2012-08-09 14:30:00,26.65,26.66,26.64,26.64,213400.0,18.863,18.8701,18.856,18.856,213400.0
2012-08-09 14:35:00,26.65,26.65,26.63,26.64,119100.0,18.863,18.863,18.8489,18.856,119100.0
2012-08-09 14:40:00,26.65,26.65,26.64,26.64,51500.0,18.863,18.863,18.856,18.856,51500.0
2012-08-09 14:45:00,26.64,26.65,26.64,26.65,90800.0,18.856,18.863,18.856,18.863,90800.0
2012-08-09 14:50:00,26.65,26.65,26.64,26.65,64100.0,18.863,18.863,18.856,18.863,64100.0
2012-08-09 14:55:00,26.65,26.65,26.64,26.64,39600.0,18.863,18.863,18.856,18.856,39600.0
2012-08-09 15:00:00,26.65,26.65,26.64,26.64,51900.0,18.863,18.863,18.856,18.856,51900.0
2012-08-09 15:05:00,26.64,26.65,26.62,26.63,225900.0,18.856,18.863,18.8418,18.8489,225900.0
2012-08-09 15:10:00,26.63,26.67,26.62,26.67,269900.0,18.8489,18.8772,18.8418,18.8772,269900.0
2012-08-09 15:15:00,26.67,26.68,26.64,26.64,281700.0,18.8772,18.8843,18.856,18.856,281700.0
2012-08-09 15:20:00,26.64,26.67,26.63,26.64,253900.0,18.856,18.8772,18.8489,18.856,253900.0
2012-08-09 15:25:00,26.64,26.67,26.63,26.67,187200.0,18.856,18.8772,18.8489,18.8772,187200.0
2012-08-09 15:30:00,26.66,26.69,26.64,26.64,268500.0,18.8701,18.8914,18.856,18.856,268500.0
2012-08-09 15:35:00,26.65,26.67,26.64,26.66,220300.0,18.863,18.8772,18.856,18.8701,220300.0
2012-08-09 15:40:00,26.66,26.68,26.64,26.68,237300.0,18.8701,18.8843,18.856,18.8843,237300.0
2012-08-09 15:45:00,26.67,26.68,26.63,26.66,356500.0,18.8772,18.8843,18.8489,18.8701,356500.0
2012-08-09 15:50:00,26.65,26.68,26.64,26.65,673000.0,18.863,18.8843,18.856,18.863,673000.0
2012-08-09 15:55:00,26.64,26.7,26.64,26.7,1601100.0,18.856,18.8984,18.856,18.8984,1601100.0
2012-08-10 09:30:00,26.67,26.7,26.56,26.56,942100.0,18.8772,18.8984,18.7993,18.7993,942100.0
2012-08-10 09:35:00,26.56,26.63,26.53,26.59,378600.0,18.7993,18.8489,18.7781,18.8206,378600.0
2012-08-10 09:40:00,26.59,26.67,26.57,26.65,468700.0,18.8206,18.8772,18.8064,18.863,468700.0
2012-08-10 09:45:00,26.65,26.68,26.62,26.65,337100.0,18.863,18.8843,18.8418,18.863,337100.0
2012-08-10 09:50:00,26.66,26.66,26.56,26.56,553600.0,18.8701,18.8701,18.7993,18.7993,553600.0
2012-08-10 09:55:00,26.57,26.66,26.56,26.65,364600.0,18.8064,18.8701,18.7993,18.863,364600.0
2012-08-10 10:00:00,26.65,26.7,26.65,26.66,401200.0,18.863,18.8984,18.863,18.8701,401200.0
2012-08-10 10:05:00,26.66,26.69,26.64,26.65,410300.0,18.8701,18.8914,18.856,18.863,410300.0
2012-08-10 10:10:00,26.66,26.76,26.65,26.74,407900.0,18.8701,18.9409,18.863,18.9267,407900.0
2012-08-10 10:15:00,26.75,26.76,26.73,26.75,287100.0,18.9338,18.9409,18.9197,18.9338,287100.0
2012-08-10 10:20:00,26.75,26.75,26.66,26.66,253800.0,18.9338,18.9338,18.8701,18.8701,253800.0
2012-08-10 10:25:00,26.66,26.71,26.66,26.7,446600.0,18.8701,18.9055,18.8701,18.8984,446600.0
2012-08-10 10:30:00,26.7,26.76,26.69,26.73,286000.0,18.8984,18.9409,18.8914,18.9197,286000.0
2012-08-10 10:35:00,26.73,26.77,26.71,26.74,380700.0,18.9197,18.948,18.9055,18.9267,380700.0
2012-08-10 10:40:00,26.74,26.76,26.7,26.73,290500.0,18.9267,18.9409,18.8984,18.9197,290500.0
2012-08-10 10:45:00,26.73,26.75,26.71,26.73,583600.0,18.9197,18.9338,18.9055,18.9197,583600.0
2012-08-10 10:50:00,26.73,26.77,26.72,26.77,348900.0,18.9197,18.948,18.9126,18.948,348900.0
2012-08-10 10:55:00,26.77,26.79,26.75,26.78,330600.0,18.948,18.9621,18.9338,18.9551,330600.0
2012-08-10 11:00:00,26.78,26.8,26.72,26.73,330700.0,18.9551,18.9692,18.9126,18.9197,330700.0
2012-08-10 11:05:00,26.73,26.79,26.69,26.78,456200.0,18.9197,18.9621,18.8914,18.9551,456200.0
2012-08-10 11:10:00,26.78,26.78,26.75,26.77,315700.0,18.9551,18.9551,18.9338,18.948,315700.0
2012-08-10 11:15:00,26.77,26.79,26.75,26.75,337400.0,18.948,18.9621,18.9338,18.9338,337400.0
2012-08-10 11:20:00,26.75,26.8,26.75,26.77,314500.0,18.9338,18.9692,18.9338,18.948,314500.0
2012-08-10 11:25:00,26.78,26.83,26.77,26.8,848300.0,18.9551,18.9905,18.948,18.9692,848300.0
2012-08-10 11:30:00,26.8,26.8,26.78,26.78,376100.0,18.9692,18.9692,18.9551,18.9551,376100.0
2012-08-10 11:35:00,26.78,26.81,26.78,26.79,437300.0,18.9551,18.9763,18.9551,18.9621,437300.0
2012-08-10 11:40:00,26.78,26.79,26.75,26.76,355100.0,18.9551,18.9621,18.9338,18.9409,355100.0
2012-08-10 11:45:00,26.75,26.79,26.75,26.79,231600.0,18.9338,18.9621,18.9338,18.9621,231600.0
2012-08-10 11:50:00,26.79,26.8,26.76,26.77,225400.0,18.9621,18.9692,18.9409,18.948,225400.0
2012-08-10 11:55:00,26.78,26.8,26.77,26.78,282300.0,18.9551,18.9692,18.948,18.9551,282300.0
2012-08-10 12:00:00,26.79,26.84,26.78,26.83,690600.0,18.9621,18.9975,18.9551,18.9905,690600.0
2012-08-10 12:05:00,26.83,26.83,26.8,26.8,259500.0,18.9905,18.9905,18.9692,18.9692,259500.0
2012-08-10 12:10:00,26.8,26.83,26.79,26.82,352900.0,18.9692,18.9905,18.9621,18.9834,352900.0
2012-08-10 12:15:00,26.82,26.83,26.81,26.83,88600.0,18.9834,18.9905,18.9763,18.9905,88600.0
2012-08-10 12:20:00,26.83,26.83,26.82,26.82,58100.0,18.9905,18.9905,18.9834,18.9834,58100.0
2012-08-10 12:25:00,26.83,26.84,26.82,26.83,121400.0,18.9905,18.9975,18.9834,18.9905,121400.0
2012-08-10 12:30:00,26.84,26.85,26.8,26.8,330400.0,18.9975,19.0046,18.9692,18.9692,330400.0
2012-08-10 12:35:00,26.8,26.82,26.77,26.8,412400.0,18.9692,18.9834,18.948,18.9692,412400.0
2012-08-10 12:40:00,26.8,26.81,26.78,26.78,114100.0,18.9692,18.9763,18.9551,18.9551,114100.0
2012-08-10 12:45:00,26.78,26.79,26.75,26.76,174300.0,18.9551,18.9621,18.9338,18.9409,174300.0
2012-08-10 12:50:00,26.76,26.78,26.76,26.78,114600.0,18.9409,18.9551,18.9409,18.9551,114600.0
2012-08-10 12:55:00,26.78,26.78,26.76,26.78,176000.0,18.9551,18.9551,18.9409,18.9551,176000.0
2012-08-10 13:00:00,26.77,26.78,26.76,26.76,98100.0,18.948,18.9551,18.9409,18.9409,98100.0
2012-08-10 13:05:00,26.76,26.78,26.76,26.77,141900.0,18.9409,18.9551,18.9409,18.948,141900.0
2012-08-10 13:10:00,26.78,26.78,26.74,26.77,105000.0,18.9551,18.9551,18.9267,18.948,105000.0
2012-08-10 13:15:00,26.77,26.78,26.75,26.76,84100.0,18.948,18.9551,18.9338,18.9409,84100.0
2012-08-10 13:20:00,26.76,26.79,26.76,26.79,86400.0,18.9409,18.9621,18.9409,18.9621,86400.0
2012-08-10 13:25:00,26.79,26.79,26.75,26.76,107100.0,18.9621,18.9621,18.9338,18.9409,107100.0
2012-08-10 13:30:00,26.76,26.77,26.75,26.75,110900.0,18.9409,18.948,18.9338,18.9338,110900.0
2012-08-10 13:35:00,26.76,26.79,26.75,26.78,132100.0,18.9409,18.9621,18.9338,18.9551,132100.0
2012-08-10 13:40:00,26.77,26.82,26.77,26.82,226600.0,18.948,18.9834,18.948,18.9834,226600.0
2012-08-10 13:45:00,26.82,26.83,26.81,26.82,88500.0,18.9834,18.9905,18.9763,18.9834,88500.0
2012-08-10 13:50:00,26.82,26.82,26.79,26.81,226600.0,18.9834,18.9834,18.9621,18.9763,226600.0
2012-08-10 13:55:00,26.81,26.81,26.78,26.79,164900.0,18.9763,18.9763,18.9551,18.9621,164900.0
2012-08-10 14:00:00,26.79,26.8,26.78,26.79,110100.0,18.9621,18.9692,18.9551,18.9621,110100.0
2012-08-10 14:05:00,26.78,26.8,26.77,26.78,99800.0,18.9551,18.9692,18.948,18.9551,99800.0
2012-08-10 14:10:00,26.78,26.79,26.77,26.77,136400.0,18.9551,18.9621,18.948,18.948,136400.0
2012-08-10 14:15:00,26.77,26.78,26.76,26.78,99600.0,18.948,18.9551,18.9409,18.9551,99600.0
2012-08-10 14:20:00,26.78,26.8,26.77,26.8,75800.0,18.9551,18.9692,18.948,18.9692,75800.0
2012-08-10 14:25:00,26.8,26.8,26.77,26.79,139800.0,18.9692,18.9692,18.948,18.9621,139800.0
2012-08-10 14:30:00,26.79,26.8,26.78,26.8,89000.0,18.9621,18.9692,18.9551,18.9692,89000.0
2012-08-10 14:35:00,26.8,26.81,26.79,26.8,171500.0,18.9692,18.9763,18.9621,18.9692,171500.0
2012-08-10 14:40:00,26.81,26.81,26.8,26.81,47200.0,18.9763,18.9763,18.9692,18.9763,47200.0
2012-08-10 14:45:00,26.81,26.82,26.8,26.82,134700.0,18.9763,18.9834,18.9692,18.9834,134700.0
2012-08-10 14:50:00,26.81,26.82,26.78,26.8,193300.0,18.9763,18.9834,18.9551,18.9692,193300.0
2012-08-10 14:55:00,26.8,26.81,26.77,26.77,269900.0,18.9692,18.9763,18.948,18.948,269900.0
2012-08-10 15:00:00,26.77,26.8,26.77,26.77,166400.0,18.948,18.9692,18.948,18.948,166400.0
2012-08-10 15:05:00,26.77,26.79,26.76,26.79,185200.0,18.948,18.9621,18.9409,18.9621,185200.0
2012-08-10 15:10:00,26.79,26.8,26.77,26.79,147100.0,18.9621,18.9692,18.948,18.9621,147100.0
2012-08-10 15:15:00,26.79,26.83,26.78,26.81,195700.0,18.9621,18.9905,18.9551,18.9763,195700.0
2012-08-10 15:20:00,26.82,26.83,26.8,26.82,150600.0,18.9834,18.9905,18.9692,18.9834,150600.0
2012-08-10 15:25:00,26.82,26.83,26.8,26.83,273100.0,18.9834,18.9905,18.9692,18.9905,273100.0
2012-08-10 15:30:00,26.83,26.83,26.79,26.8,359800.0,18.9905,18.9905,18.9621,18.9692,359800.0
2012-08-10 15:35:00,26.8,26.82,26.79,26.8,279300.0,18.9692,18.9834,18.9621,18.9692,279300.0
2012-08-10 15:40:00,26.8,26.84,26.8,26.84,441700.0,18.9692,18.9975,18.9692,18.9975,441700.0
2012-08-10 15:45:00,26.84,26.86,26.81,26.84,536600.0,18.9975,19.0117,18.9763,18.9975,536600.0
2012-08-10 15:50:00,26.83,26.88,26.83,26.87,632900.0,18.9905,19.0258,18.9905,19.0188,632900.0
2012-08-10 15:55:00,26.87,26.9,26.85,26.88,1376800.0,19.0188,19.04,19.0046,19.0258,1376800.0
2012-08-13 09:30:00,26.79,26.83,26.71,26.71,611400.0,18.9621,18.9905,18.9055,18.9055,611400.0
2012-08-13 09:35:00,26.71,26.77,26.69,26.71,398100.0,18.9055,18.948,18.8914,18.9055,398100.0
2012-08-13 09:40:00,26.71,26.75,26.69,26.74,406400.0,18.9055,18.9338,18.8914,18.9267,406400.0
2012-08-13 09:45:00,26.73,26.74,26.7,26.7,306400.0,18.9197,18.9267,18.8984,18.8984,306400.0
2012-08-13 09:50:00,26.7,26.71,26.65,26.66,393400.0,18.8984,18.9055,18.863,18.8701,393400.0
2012-08-13 09:55:00,26.66,26.67,26.65,26.65,188600.0,18.8701,18.8772,18.863,18.863,188600.0
2012-08-13 10:00:00,26.66,26.67,26.62,26.64,415000.0,18.8701,18.8772,18.8418,18.856,415000.0
2012-08-13 10:05:00,26.64,26.65,26.6,26.62,604400.0,18.856,18.863,18.8277,18.8418,604400.0
2012-08-13 10:10:00,26.62,26.65,26.6,26.65,511200.0,18.8418,18.863,18.8277,18.863,511200.0
2012-08-13 10:15:00,26.64,26.66,26.62,26.65,334700.0,18.856,18.8701,18.8418,18.863,334700.0
2012-08-13 10:20:00,26.65,26.66,26.58,26.58,296100.0,18.863,18.8701,18.8135,18.8135,296100.0
2012-08-13 10:25:00,26.58,26.61,26.55,26.57,357600.0,18.8135,18.8347,18.7923,18.8064,357600.0
2012-08-13 10:30:00,26.57,26.57,26.51,26.51,429300.0,18.8064,18.8064,18.764,18.764,429300.0
2012-08-13 10:35:00,26.51,26.53,26.48,26.51,366500.0,18.764,18.7781,18.7427,18.764,366500.0
2012-08-13 10:40:00,26.51,26.56,26.49,26.55,356200.0,18.764,18.7993,18.7498,18.7923,356200.0
2012-08-13 10:45:00,26.56,26.56,26.51,26.53,268700.0,18.7993,18.7993,18.764,18.7781,268700.0
2012-08-13 10:50:00,26.53,26.54,26.48,26.48,521000.0,18.7781,18.7852,18.7427,18.7427,521000.0
2012-08-13 10:55:00,26.48,26.5,26.47,26.47,236800.0,18.7427,18.7569,18.7356,18.7356,236800.0
2012-08-13 11:00:00,26.48,26.48,26.42,26.43,386700.0,18.7427,18.7427,18.7002,18.7073,386700.0
2012-08-13 11:05:00,26.42,26.46,26.41,26.46,344600.0,18.7002,18.7286,18.6932,18.7286,344600.0
2012-08-13 11:10:00,26.46,26.47,26.42,26.46,333300.0,18.7286,18.7356,18.7002,18.7286,333300.0
2012-08-13 11:15:00,26.47,26.51,26.47,26.51,449000.0,18.7356,18.764,18.7356,18.764,449000.0
2012-08-13 11:20:00,26.52,26.57,26.51,26.55,204900.0,18.771,18.8064,18.764,18.7923,204900.0
2012-08-13 11:25:00,26.55,26.61,26.55,26.6,300100.0,18.7923,18.8347,18.7923,18.8277,300100.0
2012-08-13 11:30:00,26.59,26.61,26.57,26.58,275000.0,18.8206,18.8347,18.8064,18.8135,275000.0
2012-08-13 11:35:00,26.58,26.62,26.57,26.62,235200.0,18.8135,18.8418,18.8064,18.8418,235200.0
2012-08-13 11:40:00,26.62,26.63,26.61,26.61,228200.0,18.8418,18.8489,18.8347,18.8347,228200.0
2012-08-13 11:45:00,26.61,26.65,26.61,26.64,527600.0,18.8347,18.863,18.8347,18.856,527600.0
2012-08-13 11:50:00,26.64,26.65,26.62,26.64,417900.0,18.856,18.863,18.8418,18.856,417900.0
2012-08-13 11:55:00,26.65,26.67,26.62,26.64,368300.0,18.863,18.8772,18.8418,18.856,368300.0
2012-08-13 12:00:00,26.63,26.64,26.6,26.61,196900.0,18.8489,18.856,18.8277,18.8347,196900.0
2012-08-13 12:05:00,26.62,26.62,26.58,26.59,223400.0,18.8418,18.8418,18.8135,18.8206,223400.0
2012-08-13 12:10:00,26.59,26.62,26.59,26.62,197100.0,18.8206,18.8418,18.8206,18.8418,197100.0
2012-08-13 12:15:00,26.62,26.62,26.59,26.59,251400.0,18.8418,18.8418,18.8206,18.8206,251400.0
2012-08-13 12:20:00,26.59,26.61,26.59,26.59,129800.0,18.8206,18.8347,18.8206,18.8206,129800.0
2012-08-13 12:25:00,26.6,26.6,26.56,26.57,268700.0,18.8277,18.8277,18.7993,18.8064,268700.0
2012-08-13 12:30:00,26.56,26.58,26.56,26.58,305000.0,18.7993,18.8135,18.7993,18.8135,305000.0
2012-08-13 12:35:00,26.57,26.58,26.56,26.56,104000.0,18.8064,18.8135,18.7993,18.7993,104000.0
2012-08-13 12:40:00,26.56,26.59,26.55,26.59,196400.0,18.7993,18.8206,18.7923,18.8206,196400.0
2012-08-13 12:45:00,26.59,26.62,26.58,26.61,157300.0,18.8206,18.8418,18.8135,18.8347,157300.0
2012-08-13 12:50:00,26.62,26.66,26.61,26.64,198100.0,18.8418,18.8701,18.8347,18.856,198100.0
2012-08-13 12:55:00,26.64,26.69,26.63,26.68,691100.0,18.856,18.8914,18.8489,18.8843,691100.0
2012-08-13 13:00:00,26.67,26.69,26.66,26.66,146000.0,18.8772,18.8914,18.8701,18.8701,146000.0
2012-08-13 13:05:00,26.66,26.68,26.63,26.63,358500.0,18.8701,18.8843,18.8489,18.8489,358500.0
2012-08-13 13:10:00,26.63,26.65,26.59,26.6,436000.0,18.8489,18.863,18.8206,18.8277,436000.0
2012-08-13 13:15:00,26.6,26.62,26.59,26.6,302800.0,18.8277,18.8418,18.8206,18.8277,302800.0
2012-08-13 13:20:00,26.6,26.61,26.58,26.59,165300.0,18.8277,18.8347,18.8135,18.8206,165300.0
2012-08-13 13:25:00,26.59,26.6,26.57,26.58,140500.0,18.8206,18.8277,18.8064,18.8135,140500.0
2012-08-13 13:30:00,26.59,26.59,26.56,26.59,172400.0,18.8206,18.8206,18.7993,18.8206,172400.0
2012-08-13 13:35:00,26.58,26.59,26.56,26.57,86800.0,18.8135,18.8206,18.7993,18.8064,86800.0
2012-08-13 13:40:00,26.57,26.6,26.56,26.6,112500.0,18.8064,18.8277,18.7993,18.8277,112500.0
2012-08-13 13:45:00,26.6,26.64,26.59,26.64,106900.0,18.8277,18.856,18.8206,18.856,106900.0
2012-08-13 13:50:00,26.64,26.66,26.62,26.62,169900.0,18.856,18.8701,18.8418,18.8418,169900.0
2012-08-13 13:55:00,26.62,26.65,26.61,26.63,330100.0,18.8418,18.863,18.8347,18.8489,330100.0
2012-08-13 14:00:00,26.62,26.65,26.62,26.64,108600.0,18.8418,18.863,18.8418,18.856,108600.0
2012-08-13 14:05:00,26.64,26.65,26.62,26.62,92000.0,18.856,18.863,18.8418,18.8418,92000.0
2012-08-13 14:10:00,26.63,26.65,26.62,26.65,130400.0,18.8489,18.863,18.8418,18.863,130400.0
2012-08-13 14:15:00,26.64,26.66,26.63,26.64,193400.0,18.856,18.8701,18.8489,18.856,193400.0
2012-08-13 14:20:00,26.64,26.65,26.63,26.65,199700.0,18.856,18.863,18.8489,18.863,199700.0
2012-08-13 14:25:00,26.65,26.67,26.64,26.64,134700.0,18.863,18.8772,18.856,18.856,134700.0
2012-08-13 14:30:00,26.64,26.68,26.64,26.66,140200.0,18.856,18.8843,18.856,18.8701,140200.0
2012-08-13 14:35:00,26.66,26.66,26.63,26.64,176100.0,18.8701,18.8701,18.8489,18.856,176100.0
2012-08-13 14:40:00,26.65,26.66,26.63,26.65,101300.0,18.863,18.8701,18.8489,18.863,101300.0
2012-08-13 14:45:00,26.66,26.66,26.64,26.66,62300.0,18.8701,18.8701,18.856,18.8701,62300.0
2012-08-13 14:50:00,26.66,26.69,26.65,26.67,150800.0,18.8701,18.8914,18.863,18.8772,150800.0
2012-08-13 14:55:00,26.67,26.71,26.67,26.68,120000.0,18.8772,18.9055,18.8772,18.8843,120000.0
2012-08-13 15:00:00,26.69,26.7,26.68,26.69,103200.0,18.8914,18.8984,18.8843,18.8914,103200.0
2012-08-13 15:05:00,26.69,26.7,26.66,26.66,170400.0,18.8914,18.8984,18.8701,18.8701,170400.0
2012-08-13 15:10:00,26.66,26.67,26.65,26.65,105200.0,18.8701,18.8772,18.863,18.863,105200.0
2012-08-13 15:15:00,26.66,26.66,26.64,26.65,121100.0,18.8701,18.8701,18.856,18.863,121100.0
2012-08-13 15:20:00,26.65,26.66,26.62,26.62,217300.0,18.863,18.8701,18.8418,18.8418,217300.0
2012-08-13 15:25:00,26.62,26.63,26.61,26.61,168200.0,18.8418,18.8489,18.8347,18.8347,168200.0
2012-08-13 15:30:00,26.62,26.64,26.61,26.64,311400.0,18.8418,18.856,18.8347,18.856,311400.0
2012-08-13 15:35:00,26.64,26.67,26.62,26.63,252100.0,18.856,18.8772,18.8418,18.8489,252100.0
2012-08-13 15:40:00,26.63,26.66,26.63,26.66,265500.0,18.8489,18.8701,18.8489,18.8701,265500.0
2012-08-13 15:45:00,26.66,26.68,26.64,26.68,360500.0,18.8701,18.8843,18.856,18.8843,360500.0
2012-08-13 15:50:00,26.68,26.69,26.64,26.64,488100.0,18.8843,18.8914,18.856,18.856,488100.0
2012-08-13 15:55:00,26.64,26.7,26.63,26.7,1021900.0,18.856,18.8984,18.8489,18.8984,1021900.0
2012-08-14 09:30:00,26.8,26.81,26.72,26.75,622100.0,18.9692,18.9763,18.9126,18.9338,622100.0
2012-08-14 09:35:00,26.76,26.76,26.67,26.68,334200.0,18.9409,18.9409,18.8772,18.8843,334200.0
2012-08-14 09:40:00,26.68,26.73,26.63,26.73,263600.0,18.8843,18.9197,18.8489,18.9197,263600.0
2012-08-14 09:45:00,26.73,26.76,26.67,26.76,382900.0,18.9197,18.9409,18.8772,18.9409,382900.0
2012-08-14 09:50:00,26.75,26.76,26.63,26.64,375900.0,18.9338,18.9409,18.8489,18.856,375900.0
2012-08-14 09:55:00,26.63,26.67,26.58,26.67,423600.0,18.8489,18.8772,18.8135,18.8772,423600.0
2012-08-14 10:00:00,26.66,26.69,26.62,26.68,274000.0,18.8701,18.8914,18.8418,18.8843,274000.0
2012-08-14 10:05:00,26.68,26.68,26.63,26.64,257400.0,18.8843,18.8843,18.8489,18.856,257400.0
2012-08-14 10:10:00,26.64,26.69,26.61,26.66,249500.0,18.856,18.8914,18.8347,18.8701,249500.0
2012-08-14 10:15:00,26.66,26.7,26.65,26.67,338500.0,18.8701,18.8984,18.863,18.8772,338500.0
2012-08-14 10:20:00,26.68,26.68,26.63,26.66,273900.0,18.8843,18.8843,18.8489,18.8701,273900.0
2012-08-14 10:25:00,26.66,26.66,26.6,26.62,259700.0,18.8701,18.8701,18.8277,18.8418,259700.0
2012-08-14 10:30:00,26.62,26.64,26.59,26.63,381600.0,18.8418,18.856,18.8206,18.8489,381600.0
2012-08-14 10:35:00,26.62,26.64,26.6,26.63,185300.0,18.8418,18.856,18.8277,18.8489,185300.0
2012-08-14 10:40:00,26.63,26.64,26.6,26.63,271200.0,18.8489,18.856,18.8277,18.8489,271200.0
2012-08-14 10:45:00,26.63,26.66,26.61,26.63,274300.0,18.8489,18.8701,18.8347,18.8489,274300.0
2012-08-14 10:50:00,26.61,26.67,26.61,26.62,353600.0,18.8347,18.8772,18.8347,18.8418,353600.0
2012-08-14 10:55:00,26.62,26.63,26.6,26.62,249200.0,18.8418,18.8489,18.8277,18.8418,249200.0
2012-08-14 11:00:00,26.62,26.63,26.6,26.62,184100.0,18.8418,18.8489,18.8277,18.8418,184100.0
2012-08-14 11:05:00,26.62,26.64,26.61,26.63,217500.0,18.8418,18.856,18.8347,18.8489,217500.0
2012-08-14 11:10:00,26.62,26.64,26.61,26.63,177600.0,18.8418,18.856,18.8347,18.8489,177600.0
2012-08-14 11:15:00,26.63,26.64,26.61,26.63,152600.0,18.8489,18.856,18.8347,18.8489,152600.0
2012-08-14 11:20:00,26.62,26.64,26.61,26.64,257900.0,18.8418,18.856,18.8347,18.856,257900.0
2012-08-14 11:25:00,26.64,26.66,26.63,26.63,193900.0,18.856,18.8701,18.8489,18.8489,193900.0
2012-08-14 11:30:00,26.63,26.66,26.62,26.62,205400.0,18.8489,18.8701,18.8418,18.8418,205400.0
2012-08-14 11:35:00,26.62,26.63,26.59,26.59,179300.0,18.8418,18.8489,18.8206,18.8206,179300.0
2012-08-14 11:40:00,26.59,26.6,26.56,26.57,291400.0,18.8206,18.8277,18.7993,18.8064,291400.0
2012-08-14 11:45:00,26.58,26.59,26.55,26.56,683000.0,18.8135,18.8206,18.7923,18.7993,683000.0
2012-08-14 11:50:00,26.56,26.57,26.54,26.55,324500.0,18.7993,18.8064,18.7852,18.7923,324500.0
2012-08-14 11:55:00,26.54,26.56,26.54,26.56,189700.0,18.7852,18.7993,18.7852,18.7993,189700.0
2012-08-14 12:00:00,26.55,26.56,26.53,26.53,156600.0,18.7923,18.7993,18.7781,18.7781,156600.0
2012-08-14 12:05:00,26.53,26.56,26.53,26.55,129100.0,18.7781,18.7993,18.7781,18.7923,129100.0
2012-08-14 12:10:00,26.55,26.55,26.52,26.54,358200.0,18.7923,18.7923,18.771,18.7852,358200.0
2012-08-14 12:15:00,26.53,26.56,26.53,26.53,385100.0,18.7781,18.7993,18.7781,18.7781,385100.0
2012-08-14 12:20:00,26.53,26.53,26.52,26.53,98400.0,18.7781,18.7781,18.771,18.7781,98400.0
2012-08-14 12:25:00,26.52,26.53,26.51,26.53,503100.0,18.771,18.7781,18.764,18.7781,503100.0
2012-08-14 12:30:00,26.53,26.54,26.5,26.51,443600.0,18.7781,18.7852,18.7569,18.764,443600.0
2012-08-14 12:35:00,26.51,26.53,26.46,26.46,383600.0,18.764,18.7781,18.7286,18.7286,383600.0
2012-08-14 12:40:00,26.46,26.47,26.42,26.44,507900.0,18.7286,18.7356,18.7002,18.7144,507900.0
2012-08-14 12:45:00,26.44,26.45,26.42,26.44,513900.0,18.7144,18.7215,18.7002,18.7144,513900.0
2012-08-14 12:50:00,26.44,26.47,26.44,26.47,190500.0,18.7144,18.7356,18.7144,18.7356,190500.0
2012-08-14 12:55:00,26.47,26.47,26.43,26.43,260200.0,18.7356,18.7356,18.7073,18.7073,260200.0
2012-08-14 13:00:00,26.44,26.47,26.43,26.46,699300.0,18.7144,18.7356,18.7073,18.7286,699300.0
2012-08-14 13:05:00,26.46,26.47,26.44,26.45,291900.0,18.7286,18.7356,18.7144,18.7215,291900.0
2012-08-14 13:10:00,26.45,26.46,26.42,26.46,412700.0,18.7215,18.7286,18.7002,18.7286,412700.0
2012-08-14 13:15:00,26.46,26.47,26.44,26.46,344800.0,18.7286,18.7356,18.7144,18.7286,344800.0
2012-08-14 13:20:00,26.45,26.47,26.44,26.47,281400.0,18.7215,18.7356,18.7144,18.7356,281400.0
2012-08-14 13:25:00,26.47,26.48,26.45,26.47,343700.0,18.7356,18.7427,18.7215,18.7356,343700.0
2012-08-14 13:30:00,26.47,26.49,26.47,26.49,366600.0,18.7356,18.7498,18.7356,18.7498,366600.0
2012-08-14 13:35:00,26.49,26.49,26.45,26.46,393700.0,18.7498,18.7498,18.7215,18.7286,393700.0
2012-08-14 13:40:00,26.46,26.49,26.45,26.48,247800.0,18.7286,18.7498,18.7215,18.7427,247800.0
2012-08-14 13:45:00,26.48,26.49,26.47,26.49,169700.0,18.7427,18.7498,18.7356,18.7498,169700.0
2012-08-14 13:50:00,26.49,26.49,26.47,26.47,78000.0,18.7498,18.7498,18.7356,18.7356,78000.0
2012-08-14 13:55:00,26.48,26.48,26.46,26.47,127400.0,18.7427,18.7427,18.7286,18.7356,127400.0
2012-08-14 14:00:00,26.48,26.5,26.47,26.49,163600.0,18.7427,18.7569,18.7356,18.7498,163600.0
2012-08-14 14:05:00,26.48,26.5,26.48,26.5,209000.0,18.7427,18.7569,18.7427,18.7569,209000.0
2012-08-14 14:10:00,26.49,26.51,26.47,26.49,217800.0,18.7498,18.764,18.7356,18.7498,217800.0
2012-08-14 14:15:00,26.49,26.49,26.44,26.44,110200.0,18.7498,18.7498,18.7144,18.7144,110200.0
2012-08-14 14:20:00,26.45,26.47,26.43,26.47,193600.0,18.7215,18.7356,18.7073,18.7356,193600.0
2012-08-14 14:25:00,26.46,26.46,26.44,26.46,139400.0,18.7286,18.7286,18.7144,18.7286,139400.0
2012-08-14 14:30:00,26.46,26.47,26.44,26.45,302100.0,18.7286,18.7356,18.7144,18.7215,302100.0
2012-08-14 14:35:00,26.46,26.47,26.45,26.46,156200.0,18.7286,18.7356,18.7215,18.7286,156200.0
2012-08-14 14:40:00,26.46,26.47,26.45,26.47,114100.0,18.7286,18.7356,18.7215,18.7356,114100.0
2012-08-14 14:45:00,26.46,26.49,26.46,26.49,184500.0,18.7286,18.7498,18.7286,18.7498,184500.0
2012-08-14 14:50:00,26.49,26.52,26.48,26.51,165900.0,18.7498,18.771,18.7427,18.764,165900.0
2012-08-14 14:55:00,26.51,26.52,26.5,26.52,120900.0,18.764,18.771,18.7569,18.771,120900.0
2012-08-14 15:00:00,26.52,26.53,26.5,26.51,212400.0,18.771,18.7781,18.7569,18.764,212400.0
2012-08-14 15:05:00,26.51,26.51,26.47,26.47,110100.0,18.764,18.764,18.7356,18.7356,110100.0
2012-08-14 15:10:00,26.48,26.48,26.43,26.45,294200.0,18.7427,18.7427,18.7073,18.7215,294200.0
2012-08-14 15:15:00,26.44,26.48,26.43,26.47,262800.0,18.7144,18.7427,18.7073,18.7356,262800.0
2012-08-14 15:20:00,26.48,26.49,26.47,26.48,148400.0,18.7427,18.7498,18.7356,18.7427,148400.0
2012-08-14 15:25:00,26.49,26.5,26.48,26.49,217100.0,18.7498,18.7569,18.7427,18.7498,217100.0
2012-08-14 15:30:00,26.49,26.49,26.44,26.46,287300.0,18.7498,18.7498,18.7144,18.7286,287300.0
2012-08-14 15:35:00,26.46,26.46,26.4,26.43,507700.0,18.7286,18.7286,18.6861,18.7073,507700.0
2012-08-14 15:40:00,26.43,26.44,26.41,26.42,301100.0,18.7073,18.7144,18.6932,18.7002,301100.0
2012-08-14 15:45:00,26.43,26.44,26.41,26.43,471600.0,18.7073,18.7144,18.6932,18.7073,471600.0
2012-08-14 15:50:00,26.43,26.44,26.38,26.41,868800.0,18.7073,18.7144,18.6719,18.6932,868800.0
2012-08-14 15:55:00,26.41,26.48,26.4,26.48,1518200.0,18.6932,18.7427,18.6861,18.7427,1518200.0
2012-08-15 09:30:00,26.23,26.39,26.19,26.37,998700.0,18.5658,18.679,18.5375,18.6649,998700.0
2012-08-15 09:35:00,26.38,26.39,26.27,26.27,753900.0,18.6719,18.679,18.5941,18.5941,753900.0
2012-08-15 09:40:00,26.27,26.32,26.23,26.3,558100.0,18.5941,18.6295,18.5658,18.6153,558100.0
2012-08-15 09:45:00,26.3,26.38,26.3,26.36,829300.0,18.6153,18.6719,18.6153,18.6578,829300.0
2012-08-15 09:50:00,26.35,26.36,26.28,26.3,511200.0,18.6507,18.6578,18.6012,18.6153,511200.0
2012-08-15 09:55:00,26.31,26.34,26.29,26.3,469100.0,18.6224,18.6436,18.6082,18.6153,469100.0
2012-08-15 10:00:00,26.31,26.34,26.29,26.34,353300.0,18.6224,18.6436,18.6082,18.6436,353300.0
2012-08-15 10:05:00,26.34,26.35,26.3,26.3,455500.0,18.6436,18.6507,18.6153,18.6153,455500.0
2012-08-15 10:10:00,26.29,26.32,26.28,26.29,462100.0,18.6082,18.6295,18.6012,18.6082,462100.0
2012-08-15 10:15:00,26.3,26.3,26.25,26.28,303700.0,18.6153,18.6153,18.5799,18.6012,303700.0
2012-08-15 10:20:00,26.28,26.29,26.21,26.24,399400.0,18.6012,18.6082,18.5516,18.5728,399400.0
2012-08-15 10:25:00,26.24,26.3,26.24,26.3,284700.0,18.5728,18.6153,18.5728,18.6153,284700.0
2012-08-15 10:30:00,26.3,26.35,26.3,26.33,326000.0,18.6153,18.6507,18.6153,18.6365,326000.0
2012-08-15 10:35:00,26.33,26.34,26.28,26.28,450300.0,18.6365,18.6436,18.6012,18.6012,450300.0
2012-08-15 10:40:00,26.29,26.31,26.26,26.3,293500.0,18.6082,18.6224,18.587,18.6153,293500.0
2012-08-15 10:45:00,26.3,26.37,26.3,26.37,474700.0,18.6153,18.6649,18.6153,18.6649,474700.0
2012-08-15 10:50:00,26.36,26.43,26.36,26.4,503300.0,18.6578,18.7073,18.6578,18.6861,503300.0
2012-08-15 10:55:00,26.4,26.44,26.4,26.44,222900.0,18.6861,18.7144,18.6861,18.7144,222900.0
2012-08-15 11:00:00,26.44,26.44,26.42,26.43,131300.0,18.7144,18.7144,18.7002,18.7073,131300.0
2012-08-15 11:05:00,26.43,26.46,26.42,26.45,339600.0,18.7073,18.7286,18.7002,18.7215,339600.0
2012-08-15 11:10:00,26.44,26.45,26.41,26.43,285000.0,18.7144,18.7215,18.6932,18.7073,285000.0
2012-08-15 11:15:00,26.43,26.45,26.41,26.42,217800.0,18.7073,18.7215,18.6932,18.7002,217800.0
2012-08-15 11:20:00,26.43,26.44,26.42,26.44,339900.0,18.7073,18.7144,18.7002,18.7144,339900.0
2012-08-15 11:25:00,26.43,26.44,26.39,26.39,578900.0,18.7073,18.7144,18.679,18.679,578900.0
2012-08-15 11:30:00,26.39,26.42,26.38,26.4,262700.0,18.679,18.7002,18.6719,18.6861,262700.0
2012-08-15 11:35:00,26.4,26.44,26.4,26.42,303500.0,18.6861,18.7144,18.6861,18.7002,303500.0
2012-08-15 11:40:00,26.42,26.44,26.38,26.38,469900.0,18.7002,18.7144,18.6719,18.6719,469900.0
2012-08-15 11:45:00,26.39,26.45,26.37,26.45,380100.0,18.679,18.7215,18.6649,18.7215,380100.0
2012-08-15 11:50:00,26.44,26.46,26.43,26.43,209500.0,18.7144,18.7286,18.7073,18.7073,209500.0
2012-08-15 11:55:00,26.44,26.46,26.43,26.46,318600.0,18.7144,18.7286,18.7073,18.7286,318600.0
2012-08-15 12:00:00,26.46,26.47,26.45,26.47,359600.0,18.7286,18.7356,18.7215,18.7356,359600.0
2012-08-15 12:05:00,26.47,26.47,26.44,26.45,99400.0,18.7356,18.7356,18.7144,18.7215,99400.0
2012-08-15 12:10:00,26.44,26.45,26.4,26.42,183100.0,18.7144,18.7215,18.6861,18.7002,183100.0
2012-08-15 12:15:00,26.41,26.43,26.41,26.42,89900.0,18.6932,18.7073,18.6932,18.7002,89900.0
2012-08-15 12:20:00,26.42,26.44,26.41,26.44,170800.0,18.7002,18.7144,18.6932,18.7144,170800.0
2012-08-15 12:25:00,26.44,26.44,26.41,26.42,122100.0,18.7144,18.7144,18.6932,18.7002,122100.0
2012-08-15 12:30:00,26.42,26.42,26.41,26.42,53900.0,18.7002,18.7002,18.6932,18.7002,53900.0
2012-08-15 12:35:00,26.42,26.43,26.39,26.4,318100.0,18.7002,18.7073,18.679,18.6861,318100.0
2012-08-15 12:40:00,26.39,26.4,26.37,26.39,266500.0,18.679,18.6861,18.6649,18.679,266500.0
2012-08-15 12:45:00,26.39,26.41,26.38,26.4,218000.0,18.679,18.6932,18.6719,18.6861,218000.0
2012-08-15 12:50:00,26.41,26.42,26.39,26.42,234400.0,18.6932,18.7002,18.679,18.7002,234400.0
2012-08-15 12:55:00,26.42,26.45,26.41,26.44,360800.0,18.7002,18.7215,18.6932,18.7144,360800.0
2012-08-15 13:00:00,26.44,26.45,26.42,26.43,192200.0,18.7144,18.7215,18.7002,18.7073,192200.0
2012-08-15 13:05:00,26.42,26.43,26.4,26.42,211000.0,18.7002,18.7073,18.6861,18.7002,211000.0
2012-08-15 13:10:00,26.43,26.43,26.4,26.4,65000.0,18.7073,18.7073,18.6861,18.6861,65000.0
2012-08-15 13:15:00,26.4,26.42,26.4,26.41,138600.0,18.6861,18.7002,18.6861,18.6932,138600.0
2012-08-15 13:20:00,26.41,26.42,26.41,26.41,147200.0,18.6932,18.7002,18.6932,18.6932,147200.0
2012-08-15 13:25:00,26.41,26.42,26.4,26.4,305300.0,18.6932,18.7002,18.6861,18.6861,305300.0
2012-08-15 13:30:00,26.4,26.41,26.39,26.41,111600.0,18.6861,18.6932,18.679,18.6932,111600.0
2012-08-15 13:35:00,26.41,26.41,26.4,26.41,65000.0,18.6932,18.6932,18.6861,18.6932,65000.0
2012-08-15 13:40:00,26.41,26.41,26.37,26.38,119700.0,18.6932,18.6932,18.6649,18.6719,119700.0
2012-08-15 13:45:00,26.37,26.38,26.34,26.36,293800.0,18.6649,18.6719,18.6436,18.6578,293800.0
2012-08-15 13:50:00,26.36,26.39,26.36,26.38,104700.0,18.6578,18.679,18.6578,18.6719,104700.0
2012-08-15 13:55:00,26.39,26.4,26.34,26.34,259800.0,18.679,18.6861,18.6436,18.6436,259800.0
2012-08-15 14:00:00,26.34,26.35,26.33,26.34,276600.0,18.6436,18.6507,18.6365,18.6436,276600.0
2012-08-15 14:05:00,26.35,26.35,26.33,26.33,95300.0,18.6507,18.6507,18.6365,18.6365,95300.0
2012-08-15 14:10:00,26.34,26.34,26.29,26.3,264200.0,18.6436,18.6436,18.6082,18.6153,264200.0
2012-08-15 14:15:00,26.3,26.32,26.3,26.31,304700.0,18.6153,18.6295,18.6153,18.6224,304700.0
2012-08-15 14:20:00,26.31,26.32,26.29,26.29,265700.0,18.6224,18.6295,18.6082,18.6082,265700.0
2012-08-15 14:25:00,26.29,26.31,26.29,26.31,85900.0,18.6082,18.6224,18.6082,18.6224,85900.0
2012-08-15 14:30:00,26.3,26.31,26.28,26.28,171800.0,18.6153,18.6224,18.6012,18.6012,171800.0
2012-08-15 14:35:00,26.28,26.33,26.28,26.3,265000.0,18.6012,18.6365,18.6012,18.6153,265000.0
2012-08-15 14:40:00,26.31,26.32,26.3,26.31,318200.0,18.6224,18.6295,18.6153,18.6224,318200.0
2012-08-15 14:45:00,26.3,26.33,26.3,26.3,259900.0,18.6153,18.6365,18.6153,18.6153,259900.0
2012-08-15 14:50:00,26.3,26.34,26.3,26.34,309700.0,18.6153,18.6436,18.6153,18.6436,309700.0
2012-08-15 14:55:00,26.34,26.34,26.32,26.33,147000.0,18.6436,18.6436,18.6295,18.6365,147000.0
2012-08-15 15:00:00,26.33,26.33,26.31,26.32,171700.0,18.6365,18.6365,18.6224,18.6295,171700.0
2012-08-15 15:05:00,26.32,26.33,26.31,26.32,127600.0,18.6295,18.6365,18.6224,18.6295,127600.0
2012-08-15 15:10:00,26.32,26.32,26.31,26.32,154100.0,18.6295,18.6295,18.6224,18.6295,154100.0
2012-08-15 15:15:00,26.32,26.32,26.3,26.31,150700.0,18.6295,18.6295,18.6153,18.6224,150700.0
2012-08-15 15:20:00,26.31,26.31,26.3,26.3,115700.0,18.6224,18.6224,18.6153,18.6153,115700.0
2012-08-15 15:25:00,26.3,26.31,26.24,26.24,357500.0,18.6153,18.6224,18.5728,18.5728,357500.0
2012-08-15 15:30:00,26.24,26.29,26.23,26.29,470700.0,18.5728,18.6082,18.5658,18.6082,470700.0
2012-08-15 15:35:00,26.29,26.3,26.26,26.26,358600.0,18.6082,18.6153,18.587,18.587,358600.0
2012-08-15 15:40:00,26.27,26.3,26.26,26.3,415100.0,18.5941,18.6153,18.587,18.6153,415100.0
2012-08-15 15:45:00,26.29,26.3,26.25,26.26,403100.0,18.6082,18.6153,18.5799,18.587,403100.0
2012-08-15 15:50:00,26.25,26.31,26.25,26.31,595300.0,18.5799,18.6224,18.5799,18.6224,595300.0
2012-08-15 15:55:00,26.31,26.32,26.26,26.27,1405200.0,18.6224,18.6295,18.587,18.5941,1405200.0
2012-08-16 09:30:00,26.43,26.5,26.34,26.38,853900.0,18.7073,18.7569,18.6436,18.6719,853900.0
2012-08-16 09:35:00,26.38,26.46,26.35,26.46,182700.0,18.6719,18.7286,18.6507,18.7286,182700.0
2012-08-16 09:40:00,26.45,26.46,26.42,26.45,294800.0,18.7215,18.7286,18.7002,18.7215,294800.0
2012-08-16 09:45:00,26.45,26.46,26.42,26.45,181300.0,18.7215,18.7286,18.7002,18.7215,181300.0
2012-08-16 09:50:00,26.45,26.46,26.43,26.44,177500.0,18.7215,18.7286,18.7073,18.7144,177500.0
2012-08-16 09:55:00,26.45,26.45,26.41,26.41,297100.0,18.7215,18.7215,18.6932,18.6932,297100.0
2012-08-16 10:00:00,26.41,26.45,26.4,26.41,290600.0,18.6932,18.7215,18.6861,18.6932,290600.0
2012-08-16 10:05:00,26.41,26.49,26.41,26.48,429800.0,18.6932,18.7498,18.6932,18.7427,429800.0
2012-08-16 10:10:00,26.47,26.48,26.39,26.41,543000.0,18.7356,18.7427,18.679,18.6932,543000.0
2012-08-16 10:15:00,26.41,26.42,26.37,26.39,401600.0,18.6932,18.7002,18.6649,18.679,401600.0
2012-08-16 10:20:00,26.39,26.43,26.38,26.41,328900.0,18.679,18.7073,18.6719,18.6932,328900.0
2012-08-16 10:25:00,26.41,26.42,26.4,26.41,105300.0,18.6932,18.7002,18.6861,18.6932,105300.0
2012-08-16 10:30:00,26.41,26.46,26.41,26.46,456000.0,18.6932,18.7286,18.6932,18.7286,456000.0
2012-08-16 10:35:00,26.46,26.53,26.45,26.52,388300.0,18.7286,18.7781,18.7215,18.771,388300.0
2012-08-16 10:40:00,26.53,26.53,26.5,26.53,277000.0,18.7781,18.7781,18.7569,18.7781,277000.0
2012-08-16 10:45:00,26.53,26.55,26.52,26.54,298800.0,18.7781,18.7923,18.771,18.7852,298800.0
2012-08-16 10:50:00,26.54,26.57,26.51,26.52,331600.0,18.7852,18.8064,18.764,18.771,331600.0
2012-08-16 10:55:00,26.51,26.53,26.48,26.48,257900.0,18.764,18.7781,18.7427,18.7427,257900.0
2012-08-16 11:00:00,26.48,26.49,26.46,26.49,129600.0,18.7427,18.7498,18.7286,18.7498,129600.0
2012-08-16 11:05:00,26.48,26.49,26.46,26.47,190900.0,18.7427,18.7498,18.7286,18.7356,190900.0
2012-08-16 11:10:00,26.46,26.49,26.46,26.49,140500.0,18.7286,18.7498,18.7286,18.7498,140500.0
2012-08-16 11:15:00,26.48,26.53,26.48,26.52,164800.0,18.7427,18.7781,18.7427,18.771,164800.0
2012-08-16 11:20:00,26.53,26.55,26.52,26.53,417200.0,18.7781,18.7923,18.771,18.7781,417200.0
2012-08-16 11:25:00,26.53,26.55,26.52,26.54,168300.0,18.7781,18.7923,18.771,18.7852,168300.0
2012-08-16 11:30:00,26.54,26.54,26.49,26.51,179700.0,18.7852,18.7852,18.7498,18.764,179700.0
2012-08-16 11:35:00,26.51,26.53,26.49,26.49,314100.0,18.764,18.7781,18.7498,18.7498,314100.0
2012-08-16 11:40:00,26.49,26.51,26.48,26.48,196300.0,18.7498,18.764,18.7427,18.7427,196300.0
2012-08-16 11:45:00,26.49,26.53,26.48,26.53,159400.0,18.7498,18.7781,18.7427,18.7781,159400.0
2012-08-16 11:50:00,26.52,26.56,26.52,26.52,351100.0,18.771,18.7993,18.771,18.771,351100.0
2012-08-16 11:55:00,26.53,26.54,26.51,26.52,293600.0,18.7781,18.7852,18.764,18.771,293600.0
2012-08-16 12:00:00,26.52,26.53,26.49,26.5,268900.0,18.771,18.7781,18.7498,18.7569,268900.0
2012-08-16 12:05:00,26.5,26.54,26.5,26.53,410200.0,18.7569,18.7852,18.7569,18.7781,410200.0
2012-08-16 12:10:00,26.52,26.53,26.51,26.52,416500.0,18.771,18.7781,18.764,18.771,416500.0
2012-08-16 12:15:00,26.51,26.53,26.51,26.52,111400.0,18.764,18.7781,18.764,18.771,111400.0
2012-08-16 12:20:00,26.52,26.53,26.5,26.51,171600.0,18.771,18.7781,18.7569,18.764,171600.0
2012-08-16 12:25:00,26.5,26.53,26.5,26.5,237500.0,18.7569,18.7781,18.7569,18.7569,237500.0
2012-08-16 12:30:00,26.5,26.51,26.46,26.47,306500.0,18.7569,18.764,18.7286,18.7356,306500.0
2012-08-16 12:35:00,26.46,26.51,26.46,26.5,188900.0,18.7286,18.764,18.7286,18.7569,188900.0
2012-08-16 12:40:00,26.51,26.53,26.5,26.51,143900.0,18.764,18.7781,18.7569,18.764,143900.0
2012-08-16 12:45:00,26.52,26.53,26.51,26.53,175500.0,18.771,18.7781,18.764,18.7781,175500.0
2012-08-16 12:50:00,26.53,26.55,26.51,26.52,265300.0,18.7781,18.7923,18.764,18.771,265300.0
2012-08-16 12:55:00,26.51,26.54,26.51,26.52,249300.0,18.764,18.7852,18.764,18.771,249300.0
2012-08-16 13:00:00,26.52,26.52,26.51,26.51,102300.0,18.771,18.771,18.764,18.764,102300.0
2012-08-16 13:05:00,26.51,26.53,26.5,26.52,319600.0,18.764,18.7781,18.7569,18.771,319600.0
2012-08-16 13:10:00,26.52,26.52,26.49,26.51,258800.0,18.771,18.771,18.7498,18.764,258800.0
2012-08-16 13:15:00,26.5,26.53,26.49,26.51,209400.0,18.7569,18.7781,18.7498,18.764,209400.0
2012-08-16 13:20:00,26.51,26.52,26.5,26.51,199300.0,18.764,18.771,18.7569,18.764,199300.0
2012-08-16 13:25:00,26.5,26.52,26.5,26.5,97300.0,18.7569,18.771,18.7569,18.7569,97300.0
2012-08-16 13:30:00,26.5,26.53,26.5,26.53,157800.0,18.7569,18.7781,18.7569,18.7781,157800.0
2012-08-16 13:35:00,26.53,26.54,26.51,26.52,129100.0,18.7781,18.7852,18.764,18.771,129100.0
2012-08-16 13:40:00,26.52,26.53,26.48,26.5,575000.0,18.771,18.7781,18.7427,18.7569,575000.0
2012-08-16 13:45:00,26.5,26.51,26.5,26.51,83600.0,18.7569,18.764,18.7569,18.764,83600.0
2012-08-16 13:50:00,26.5,26.53,26.5,26.51,277400.0,18.7569,18.7781,18.7569,18.764,277400.0
2012-08-16 13:55:00,26.51,26.52,26.49,26.5,333300.0,18.764,18.771,18.7498,18.7569,333300.0
2012-08-16 14:00:00,26.5,26.51,26.49,26.51,280500.0,18.7569,18.764,18.7498,18.764,280500.0
2012-08-16 14:05:00,26.51,26.53,26.5,26.53,553900.0,18.764,18.7781,18.7569,18.7781,553900.0
2012-08-16 14:10:00,26.53,26.54,26.51,26.53,368200.0,18.7781,18.7852,18.764,18.7781,368200.0
2012-08-16 14:15:00,26.53,26.54,26.52,26.53,177700.0,18.7781,18.7852,18.771,18.7781,177700.0
2012-08-16 14:20:00,26.52,26.53,26.51,26.51,241300.0,18.771,18.7781,18.764,18.764,241300.0
2012-08-16 14:25:00,26.52,26.54,26.51,26.53,163500.0,18.771,18.7852,18.764,18.7781,163500.0
2012-08-16 14:30:00,26.54,26.59,26.53,26.58,505800.0,18.7852,18.8206,18.7781,18.8135,505800.0
2012-08-16 14:35:00,26.58,26.59,26.56,26.57,287800.0,18.8135,18.8206,18.7993,18.8064,287800.0
2012-08-16 14:40:00,26.57,26.6,26.56,26.6,252600.0,18.8064,18.8277,18.7993,18.8277,252600.0
2012-08-16 14:45:00,26.59,26.6,26.57,26.58,385600.0,18.8206,18.8277,18.8064,18.8135,385600.0
2012-08-16 14:50:00,26.58,26.6,26.57,26.6,274200.0,18.8135,18.8277,18.8064,18.8277,274200.0
2012-08-16 14:55:00,26.6,26.6,26.58,26.6,166800.0,18.8277,18.8277,18.8135,18.8277,166800.0
2012-08-16 15:00:00,26.6,26.62,26.56,26.61,429900.0,18.8277,18.8418,18.7993,18.8347,429900.0
2012-08-16 15:05:00,26.6,26.61,26.58,26.59,204400.0,18.8277,18.8347,18.8135,18.8206,204400.0
2012-08-16 15:10:00,26.6,26.63,26.58,26.61,393200.0,18.8277,18.8489,18.8135,18.8347,393200.0
2012-08-16 15:15:00,26.62,26.63,26.59,26.59,174000.0,18.8418,18.8489,18.8206,18.8206,174000.0
2012-08-16 15:20:00,26.6,26.6,26.57,26.59,225700.0,18.8277,18.8277,18.8064,18.8206,225700.0
2012-08-16 15:25:00,26.58,26.65,26.58,26.62,409400.0,18.8135,18.863,18.8135,18.8418,409400.0
2012-08-16 15:30:00,26.63,26.63,26.6,26.62,280600.0,18.8489,18.8489,18.8277,18.8418,280600.0
2012-08-16 15:35:00,26.62,26.63,26.6,26.62,303800.0,18.8418,18.8489,18.8277,18.8418,303800.0
2012-08-16 15:40:00,26.62,26.62,26.58,26.6,599300.0,18.8418,18.8418,18.8135,18.8277,599300.0
2012-08-16 15:45:00,26.6,26.63,26.59,26.6,439700.0,18.8277,18.8489,18.8206,18.8277,439700.0
2012-08-16 15:50:00,26.6,26.62,26.57,26.6,653500.0,18.8277,18.8418,18.8064,18.8277,653500.0
2012-08-16 15:55:00,26.6,26.61,26.56,26.58,1039300.0,18.8277,18.8347,18.7993,18.8135,1039300.0
2012-08-17 09:30:00,26.57,26.63,26.42,26.45,4641900.0,18.8064,18.8489,18.7002,18.7215,4641900.0
2012-08-17 09:35:00,26.45,26.46,26.37,26.44,645500.0,18.7215,18.7286,18.6649,18.7144,645500.0
2012-08-17 09:40:00,26.44,26.51,26.43,26.45,577400.0,18.7144,18.764,18.7073,18.7215,577400.0
2012-08-17 09:45:00,26.44,26.49,26.4,26.46,470600.0,18.7144,18.7498,18.6861,18.7286,470600.0
2012-08-17 09:50:00,26.46,26.48,26.42,26.42,212500.0,18.7286,18.7427,18.7002,18.7002,212500.0
2012-08-17 09:55:00,26.43,26.43,26.35,26.38,573700.0,18.7073,18.7073,18.6507,18.6719,573700.0
2012-08-17 10:00:00,26.38,26.42,26.36,26.39,559900.0,18.6719,18.7002,18.6578,18.679,559900.0
2012-08-17 10:05:00,26.4,26.44,26.39,26.43,362000.0,18.6861,18.7144,18.679,18.7073,362000.0
2012-08-17 10:10:00,26.43,26.43,26.35,26.36,394700.0,18.7073,18.7073,18.6507,18.6578,394700.0
2012-08-17 10:15:00,26.36,26.39,26.32,26.37,523100.0,18.6578,18.679,18.6295,18.6649,523100.0
2012-08-17 10:20:00,26.36,26.37,26.33,26.35,420500.0,18.6578,18.6649,18.6365,18.6507,420500.0
2012-08-17 10:25:00,26.35,26.37,26.34,26.37,261600.0,18.6507,18.6649,18.6436,18.6649,261600.0
2012-08-17 10:30:00,26.36,26.39,26.35,26.38,192000.0,18.6578,18.679,18.6507,18.6719,192000.0
2012-08-17 10:35:00,26.38,26.46,26.36,26.44,585300.0,18.6719,18.7286,18.6578,18.7144,585300.0
2012-08-17 10:40:00,26.44,26.48,26.39,26.39,514900.0,18.7144,18.7427,18.679,18.679,514900.0
2012-08-17 10:45:00,26.39,26.41,26.35,26.36,222700.0,18.679,18.6932,18.6507,18.6578,222700.0
2012-08-17 10:50:00,26.36,26.42,26.35,26.41,251000.0,18.6578,18.7002,18.6507,18.6932,251000.0
2012-08-17 10:55:00,26.41,26.43,26.41,26.43,176800.0,18.6932,18.7073,18.6932,18.7073,176800.0
2012-08-17 11:00:00,26.43,26.44,26.41,26.41,283000.0,18.7073,18.7144,18.6932,18.6932,283000.0
2012-08-17 11:05:00,26.41,26.42,26.39,26.39,231200.0,18.6932,18.7002,18.679,18.679,231200.0
2012-08-17 11:10:00,26.39,26.39,26.36,26.36,248900.0,18.679,18.679,18.6578,18.6578,248900.0
2012-08-17 11:15:00,26.35,26.35,26.33,26.34,182900.0,18.6507,18.6507,18.6365,18.6436,182900.0
2012-08-17 11:20:00,26.35,26.36,26.34,26.36,121100.0,18.6507,18.6578,18.6436,18.6578,121100.0
2012-08-17 11:25:00,26.36,26.38,26.35,26.37,337400.0,18.6578,18.6719,18.6507,18.6649,337400.0
2012-08-17 11:30:00,26.37,26.41,26.36,26.41,242200.0,18.6649,18.6932,18.6578,18.6932,242200.0
2012-08-17 11:35:00,26.4,26.44,26.4,26.41,249500.0,18.6861,18.7144,18.6861,18.6932,249500.0
2012-08-17 11:40:00,26.42,26.44,26.4,26.44,245500.0,18.7002,18.7144,18.6861,18.7144,245500.0
2012-08-17 11:45:00,26.43,26.44,26.41,26.42,193100.0,18.7073,18.7144,18.6932,18.7002,193100.0
2012-08-17 11:50:00,26.42,26.43,26.41,26.41,264600.0,18.7002,18.7073,18.6932,18.6932,264600.0
2012-08-17 11:55:00,26.41,26.42,26.41,26.42,65300.0,18.6932,18.7002,18.6932,18.7002,65300.0
2012-08-17 12:00:00,26.42,26.42,26.38,26.39,379400.0,18.7002,18.7002,18.6719,18.679,379400.0
2012-08-17 12:05:00,26.39,26.4,26.37,26.38,170300.0,18.679,18.6861,18.6649,18.6719,170300.0
2012-08-17 12:10:00,26.37,26.38,26.36,26.36,118500.0,18.6649,18.6719,18.6578,18.6578,118500.0
2012-08-17 12:15:00,26.36,26.39,26.36,26.39,158000.0,18.6578,18.679,18.6578,18.679,158000.0
2012-08-17 12:20:00,26.39,26.39,26.37,26.39,166600.0,18.679,18.679,18.6649,18.679,166600.0
2012-08-17 12:25:00,26.38,26.4,26.38,26.39,50600.0,18.6719,18.6861,18.6719,18.679,50600.0
2012-08-17 12:30:00,26.39,26.4,26.38,26.38,137200.0,18.679,18.6861,18.6719,18.6719,137200.0
2012-08-17 12:35:00,26.38,26.38,26.33,26.35,282700.0,18.6719,18.6719,18.6365,18.6507,282700.0
2012-08-17 12:40:00,26.35,26.35,26.32,26.34,194200.0,18.6507,18.6507,18.6295,18.6436,194200.0
2012-08-17 12:45:00,26.34,26.34,26.32,26.32,109500.0,18.6436,18.6436,18.6295,18.6295,109500.0
2012-08-17 12:50:00,26.32,26.33,26.29,26.3,248500.0,18.6295,18.6365,18.6082,18.6153,248500.0
2012-08-17 12:55:00,26.3,26.31,26.29,26.31,150300.0,18.6153,18.6224,18.6082,18.6224,150300.0
2012-08-17 13:00:00,26.31,26.32,26.3,26.32,326200.0,18.6224,18.6295,18.6153,18.6295,326200.0
2012-08-17 13:05:00,26.32,26.32,26.31,26.32,95500.0,18.6295,18.6295,18.6224,18.6295,95500.0
2012-08-17 13:10:00,26.32,26.32,26.31,26.31,156900.0,18.6295,18.6295,18.6224,18.6224,156900.0
2012-08-17 13:15:00,26.32,26.32,26.31,26.31,80400.0,18.6295,18.6295,18.6224,18.6224,80400.0
2012-08-17 13:20:00,26.31,26.32,26.31,26.31,120000.0,18.6224,18.6295,18.6224,18.6224,120000.0
2012-08-17 13:25:00,26.32,26.32,26.3,26.31,236800.0,18.6295,18.6295,18.6153,18.6224,236800.0
2012-08-17 13:30:00,26.31,26.32,26.3,26.32,142700.0,18.6224,18.6295,18.6153,18.6295,142700.0
2012-08-17 13:35:00,26.32,26.34,26.31,26.34,208000.0,18.6295,18.6436,18.6224,18.6436,208000.0
2012-08-17 13:40:00,26.33,26.34,26.3,26.3,313600.0,18.6365,18.6436,18.6153,18.6153,313600.0
2012-08-17 13:45:00,26.3,26.31,26.29,26.3,79300.0,18.6153,18.6224,18.6082,18.6153,79300.0
2012-08-17 13:50:00,26.29,26.3,26.28,26.28,405800.0,18.6082,18.6153,18.6012,18.6012,405800.0
2012-08-17 13:55:00,26.29,26.3,26.28,26.3,91000.0,18.6082,18.6153,18.6012,18.6153,91000.0
2012-08-17 14:00:00,26.3,26.31,26.28,26.28,226600.0,18.6153,18.6224,18.6012,18.6012,226600.0
2012-08-17 14:05:00,26.28,26.31,26.28,26.3,137700.0,18.6012,18.6224,18.6012,18.6153,137700.0
2012-08-17 14:10:00,26.3,26.32,26.29,26.3,318100.0,18.6153,18.6295,18.6082,18.6153,318100.0
2012-08-17 14:15:00,26.3,26.3,26.29,26.3,75800.0,18.6153,18.6153,18.6082,18.6153,75800.0
2012-08-17 14:20:00,26.3,26.3,26.29,26.29,90400.0,18.6153,18.6153,18.6082,18.6082,90400.0
2012-08-17 14:25:00,26.29,26.3,26.29,26.29,286500.0,18.6082,18.6153,18.6082,18.6082,286500.0
2012-08-17 14:30:00,26.3,26.3,26.29,26.3,169100.0,18.6153,18.6153,18.6082,18.6153,169100.0
2012-08-17 14:35:00,26.3,26.3,26.29,26.3,92500.0,18.6153,18.6153,18.6082,18.6153,92500.0
2012-08-17 14:40:00,26.3,26.3,26.29,26.29,123300.0,18.6153,18.6153,18.6082,18.6082,123300.0
2012-08-17 14:45:00,26.29,26.3,26.29,26.3,62400.0,18.6082,18.6153,18.6082,18.6153,62400.0
2012-08-17 14:50:00,26.29,26.3,26.29,26.29,103700.0,18.6082,18.6153,18.6082,18.6082,103700.0
2012-08-17 14:55:00,26.3,26.3,26.26,26.26,687600.0,18.6153,18.6153,18.587,18.587,687600.0
2012-08-17 15:00:00,26.26,26.28,26.26,26.28,298400.0,18.587,18.6012,18.587,18.6012,298400.0
2012-08-17 15:05:00,26.27,26.28,26.23,26.24,465100.0,18.5941,18.6012,18.5658,18.5728,465100.0
2012-08-17 15:10:00,26.25,26.25,26.21,26.22,514500.0,18.5799,18.5799,18.5516,18.5587,514500.0
2012-08-17 15:15:00,26.21,26.24,26.21,26.22,285500.0,18.5516,18.5728,18.5516,18.5587,285500.0
2012-08-17 15:20:00,26.22,26.24,26.21,26.24,301200.0,18.5587,18.5728,18.5516,18.5728,301200.0
2012-08-17 15:25:00,26.24,26.28,26.24,26.27,478600.0,18.5728,18.6012,18.5728,18.5941,478600.0
2012-08-17 15:30:00,26.27,26.27,26.23,26.23,318600.0,18.5941,18.5941,18.5658,18.5658,318600.0
2012-08-17 15:35:00,26.24,26.27,26.23,26.26,207500.0,18.5728,18.5941,18.5658,18.587,207500.0
2012-08-17 15:40:00,26.27,26.29,26.23,26.28,700100.0,18.5941,18.6082,18.5658,18.6012,700100.0
2012-08-17 15:45:00,26.27,26.3,26.27,26.3,327900.0,18.5941,18.6153,18.5941,18.6153,327900.0
2012-08-17 15:50:00,26.3,26.32,26.27,26.3,946500.0,18.6153,18.6295,18.5941,18.6153,946500.0
2012-08-17 15:55:00,26.29,26.33,26.26,26.32,1646200.0,18.6082,18.6365,18.587,18.6295,1646200.0
2012-08-20 09:30:00,26.22,26.26,26.1,26.22,1228700.0,18.5587,18.587,18.4738,18.5587,1228700.0
2012-08-20 09:35:00,26.22,26.25,26.13,26.15,648400.0,18.5587,18.5799,18.495,18.5091,648400.0
2012-08-20 09:40:00,26.14,26.26,26.11,26.25,504100.0,18.5021,18.587,18.4808,18.5799,504100.0
2012-08-20 09:45:00,26.25,26.26,26.21,26.24,640200.0,18.5799,18.587,18.5516,18.5728,640200.0
2012-08-20 09:50:00,26.23,26.33,26.23,26.29,382900.0,18.5658,18.6365,18.5658,18.6082,382900.0
2012-08-20 09:55:00,26.28,26.31,26.22,26.24,316200.0,18.6012,18.6224,18.5587,18.5728,316200.0
2012-08-20 10:00:00,26.25,26.32,26.22,26.3,516100.0,18.5799,18.6295,18.5587,18.6153,516100.0
2012-08-20 10:05:00,26.3,26.3,26.21,26.27,659600.0,18.6153,18.6153,18.5516,18.5941,659600.0
2012-08-20 10:10:00,26.27,26.3,26.26,26.27,843100.0,18.5941,18.6153,18.587,18.5941,843100.0
2012-08-20 10:15:00,26.27,26.27,26.17,26.17,420600.0,18.5941,18.5941,18.5233,18.5233,420600.0
2012-08-20 10:20:00,26.17,26.19,26.14,26.17,409300.0,18.5233,18.5375,18.5021,18.5233,409300.0
2012-08-20 10:25:00,26.17,26.22,26.17,26.22,267000.0,18.5233,18.5587,18.5233,18.5587,267000.0
2012-08-20 10:30:00,26.21,26.21,26.14,26.17,619500.0,18.5516,18.5516,18.5021,18.5233,619500.0
2012-08-20 10:35:00,26.17,26.24,26.17,26.24,188800.0,18.5233,18.5728,18.5233,18.5728,188800.0
2012-08-20 10:40:00,26.24,26.27,26.22,26.26,375600.0,18.5728,18.5941,18.5587,18.587,375600.0
2012-08-20 10:45:00,26.26,26.29,26.25,26.28,313500.0,18.587,18.6082,18.5799,18.6012,313500.0
2012-08-20 10:50:00,26.28,26.29,26.25,26.25,275000.0,18.6012,18.6082,18.5799,18.5799,275000.0
2012-08-20 10:55:00,26.25,26.28,26.25,26.26,206400.0,18.5799,18.6012,18.5799,18.587,206400.0
2012-08-20 11:00:00,26.26,26.27,26.25,26.25,218600.0,18.587,18.5941,18.5799,18.5799,218600.0
2012-08-20 11:05:00,26.25,26.27,26.24,26.24,441700.0,18.5799,18.5941,18.5728,18.5728,441700.0
2012-08-20 11:10:00,26.25,26.27,26.23,26.27,321700.0,18.5799,18.5941,18.5658,18.5941,321700.0
2012-08-20 11:15:00,26.27,26.27,26.25,26.26,268000.0,18.5941,18.5941,18.5799,18.587,268000.0
2012-08-20 11:20:00,26.25,26.28,26.25,26.25,584300.0,18.5799,18.6012,18.5799,18.5799,584300.0
2012-08-20 11:25:00,26.25,26.3,26.24,26.29,409400.0,18.5799,18.6153,18.5728,18.6082,409400.0
2012-08-20 11:30:00,26.28,26.29,26.28,26.29,66600.0,18.6012,18.6082,18.6012,18.6082,66600.0
2012-08-20 11:35:00,26.29,26.32,26.28,26.31,245400.0,18.6082,18.6295,18.6012,18.6224,245400.0
2012-08-20 11:40:00,26.31,26.33,26.3,26.32,206600.0,18.6224,18.6365,18.6153,18.6295,206600.0
2012-08-20 11:45:00,26.32,26.33,26.28,26.28,382000.0,18.6295,18.6365,18.6012,18.6012,382000.0
2012-08-20 11:50:00,26.28,26.31,26.27,26.3,442900.0,18.6012,18.6224,18.5941,18.6153,442900.0
2012-08-20 11:55:00,26.3,26.32,26.3,26.3,237700.0,18.6153,18.6295,18.6153,18.6153,237700.0
2012-08-20 12:00:00,26.3,26.31,26.3,26.3,69900.0,18.6153,18.6224,18.6153,18.6153,69900.0
2012-08-20 12:05:00,26.3,26.33,26.3,26.33,171500.0,18.6153,18.6365,18.6153,18.6365,171500.0
2012-08-20 12:10:00,26.33,26.33,26.31,26.31,327300.0,18.6365,18.6365,18.6224,18.6224,327300.0
2012-08-20 12:15:00,26.31,26.32,26.29,26.29,147100.0,18.6224,18.6295,18.6082,18.6082,147100.0
2012-08-20 12:20:00,26.29,26.3,26.27,26.27,118100.0,18.6082,18.6153,18.5941,18.5941,118100.0
2012-08-20 12:25:00,26.27,26.29,26.26,26.28,229000.0,18.5941,18.6082,18.587,18.6012,229000.0
2012-08-20 12:30:00,26.28,26.28,26.26,26.26,76300.0,18.6012,18.6012,18.587,18.587,76300.0
2012-08-20 12:35:00,26.26,26.27,26.24,26.24,95100.0,18.587,18.5941,18.5728,18.5728,95100.0
2012-08-20 12:40:00,26.24,26.26,26.23,26.25,230500.0,18.5728,18.587,18.5658,18.5799,230500.0
2012-08-20 12:45:00,26.25,26.26,26.23,26.25,288000.0,18.5799,18.587,18.5658,18.5799,288000.0
2012-08-20 12:50:00,26.25,26.26,26.23,26.25,159900.0,18.5799,18.587,18.5658,18.5799,159900.0
2012-08-20 12:55:00,26.25,26.28,26.23,26.28,190100.0,18.5799,18.6012,18.5658,18.6012,190100.0
2012-08-20 13:00:00,26.27,26.28,26.26,26.26,101300.0,18.5941,18.6012,18.587,18.587,101300.0
2012-08-20 13:05:00,26.26,26.28,26.26,26.27,252600.0,18.587,18.6012,18.587,18.5941,252600.0
2012-08-20 13:10:00,26.28,26.28,26.25,26.26,300000.0,18.6012,18.6012,18.5799,18.587,300000.0
2012-08-20 13:15:00,26.26,26.26,26.22,26.24,307100.0,18.587,18.587,18.5587,18.5728,307100.0
2012-08-20 13:20:00,26.23,26.24,26.22,26.23,95000.0,18.5658,18.5728,18.5587,18.5658,95000.0
2012-08-20 13:25:00,26.22,26.24,26.21,26.21,156500.0,18.5587,18.5728,18.5516,18.5516,156500.0
2012-08-20 13:30:00,26.21,26.22,26.18,26.19,95600.0,18.5516,18.5587,18.5304,18.5375,95600.0
2012-08-20 13:35:00,26.19,26.19,26.17,26.18,115100.0,18.5375,18.5375,18.5233,18.5304,115100.0
2012-08-20 13:40:00,26.18,26.18,26.16,26.18,113700.0,18.5304,18.5304,18.5162,18.5304,113700.0
2012-08-20 13:45:00,26.18,26.18,26.14,26.16,236300.0,18.5304,18.5304,18.5021,18.5162,236300.0
2012-08-20 13:50:00,26.15,26.18,26.15,26.18,153800.0,18.5091,18.5304,18.5091,18.5304,153800.0
2012-08-20 13:55:00,26.18,26.19,26.17,26.17,216600.0,18.5304,18.5375,18.5233,18.5233,216600.0
2012-08-20 14:00:00,26.17,26.19,26.16,26.18,156100.0,18.5233,18.5375,18.5162,18.5304,156100.0
2012-08-20 14:05:00,26.18,26.21,26.17,26.21,345600.0,18.5304,18.5516,18.5233,18.5516,345600.0
2012-08-20 14:10:00,26.21,26.24,26.21,26.23,179200.0,18.5516,18.5728,18.5516,18.5658,179200.0
2012-08-20 14:15:00,26.23,26.23,26.22,26.23,47200.0,18.5658,18.5658,18.5587,18.5658,47200.0
2012-08-20 14:20:00,26.22,26.23,26.21,26.23,149400.0,18.5587,18.5658,18.5516,18.5658,149400.0
2012-08-20 14:25:00,26.23,26.25,26.22,26.25,97900.0,18.5658,18.5799,18.5587,18.5799,97900.0
2012-08-20 14:30:00,26.25,26.27,26.23,26.25,241200.0,18.5799,18.5941,18.5658,18.5799,241200.0
2012-08-20 14:35:00,26.25,26.25,26.21,26.21,239100.0,18.5799,18.5799,18.5516,18.5516,239100.0
2012-08-20 14:40:00,26.21,26.22,26.19,26.2,132100.0,18.5516,18.5587,18.5375,18.5445,132100.0
2012-08-20 14:45:00,26.2,26.21,26.17,26.2,190000.0,18.5445,18.5516,18.5233,18.5445,190000.0
2012-08-20 14:50:00,26.2,26.21,26.17,26.19,189500.0,18.5445,18.5516,18.5233,18.5375,189500.0
2012-08-20 14:55:00,26.19,26.2,26.19,26.2,81000.0,18.5375,18.5445,18.5375,18.5445,81000.0
2012-08-20 15:00:00,26.19,26.21,26.19,26.21,110700.0,18.5375,18.5516,18.5375,18.5516,110700.0
2012-08-20 15:05:00,26.2,26.21,26.18,26.21,266400.0,18.5445,18.5516,18.5304,18.5516,266400.0
2012-08-20 15:10:00,26.21,26.21,26.14,26.14,295800.0,18.5516,18.5516,18.5021,18.5021,295800.0
2012-08-20 15:15:00,26.14,26.19,26.14,26.18,226100.0,18.5021,18.5375,18.5021,18.5304,226100.0
2012-08-20 15:20:00,26.18,26.21,26.14,26.19,476200.0,18.5304,18.5516,18.5021,18.5375,476200.0
2012-08-20 15:25:00,26.2,26.22,26.18,26.2,321100.0,18.5445,18.5587,18.5304,18.5445,321100.0
2012-08-20 15:30:00,26.21,26.24,26.19,26.19,304800.0,18.5516,18.5728,18.5375,18.5375,304800.0
2012-08-20 15:35:00,26.2,26.24,26.19,26.21,476900.0,18.5445,18.5728,18.5375,18.5516,476900.0
2012-08-20 15:40:00,26.21,26.21,26.18,26.19,338200.0,18.5516,18.5516,18.5304,18.5375,338200.0
2012-08-20 15:45:00,26.19,26.26,26.17,26.25,722500.0,18.5375,18.587,18.5233,18.5799,722500.0
2012-08-20 15:50:00,26.25,26.25,26.21,26.23,421500.0,18.5799,18.5799,18.5516,18.5658,421500.0
2012-08-20 15:55:00,26.23,26.25,26.21,26.24,698800.0,18.5658,18.5799,18.5516,18.5728,698800.0
2012-08-21 09:30:00,26.33,26.34,26.19,26.19,876400.0,18.6365,18.6436,18.5375,18.5375,876400.0
2012-08-21 09:35:00,26.2,26.26,26.19,26.2,401900.0,18.5445,18.587,18.5375,18.5445,401900.0
2012-08-21 09:40:00,26.2,26.24,26.14,26.14,494800.0,18.5445,18.5728,18.5021,18.5021,494800.0
2012-08-21 09:45:00,26.14,26.2,26.13,26.17,435000.0,18.5021,18.5445,18.495,18.5233,435000.0
2012-08-21 09:50:00,26.17,26.21,26.16,26.2,446000.0,18.5233,18.5516,18.5162,18.5445,446000.0
2012-08-21 09:55:00,26.2,26.26,26.19,26.23,509500.0,18.5445,18.587,18.5375,18.5658,509500.0
2012-08-21 10:00:00,26.23,26.24,26.2,26.23,463800.0,18.5658,18.5728,18.5445,18.5658,463800.0
2012-08-21 10:05:00,26.24,26.25,26.19,26.2,530300.0,18.5728,18.5799,18.5375,18.5445,530300.0
2012-08-21 10:10:00,26.21,26.23,26.18,26.19,407200.0,18.5516,18.5658,18.5304,18.5375,407200.0
2012-08-21 10:15:00,26.2,26.22,26.19,26.19,210600.0,18.5445,18.5587,18.5375,18.5375,210600.0
2012-08-21 10:20:00,26.2,26.26,26.19,26.24,540800.0,18.5445,18.587,18.5375,18.5728,540800.0
2012-08-21 10:25:00,26.25,26.26,26.24,26.25,282800.0,18.5799,18.587,18.5728,18.5799,282800.0
2012-08-21 10:30:00,26.25,26.26,26.23,26.25,263800.0,18.5799,18.587,18.5658,18.5799,263800.0
2012-08-21 10:35:00,26.25,26.27,26.24,26.26,300300.0,18.5799,18.5941,18.5728,18.587,300300.0
2012-08-21 10:40:00,26.27,26.28,26.23,26.26,361800.0,18.5941,18.6012,18.5658,18.587,361800.0
2012-08-21 10:45:00,26.26,26.27,26.23,26.26,541300.0,18.587,18.5941,18.5658,18.587,541300.0
2012-08-21 10:50:00,26.25,26.28,26.25,26.26,281400.0,18.5799,18.6012,18.5799,18.587,281400.0
2012-08-21 10:55:00,26.25,26.26,26.23,26.24,367900.0,18.5799,18.587,18.5658,18.5728,367900.0
2012-08-21 11:00:00,26.24,26.24,26.21,26.21,443100.0,18.5728,18.5728,18.5516,18.5516,443100.0
2012-08-21 11:05:00,26.22,26.22,26.17,26.17,481400.0,18.5587,18.5587,18.5233,18.5233,481400.0
2012-08-21 11:10:00,26.17,26.22,26.17,26.21,395300.0,18.5233,18.5587,18.5233,18.5516,395300.0
2012-08-21 11:15:00,26.21,26.25,26.21,26.24,439000.0,18.5516,18.5799,18.5516,18.5728,439000.0
2012-08-21 11:20:00,26.24,26.25,26.2,26.22,418600.0,18.5728,18.5799,18.5445,18.5587,418600.0
2012-08-21 11:25:00,26.21,26.23,26.18,26.22,242200.0,18.5516,18.5658,18.5304,18.5587,242200.0
2012-08-21 11:30:00,26.22,26.22,26.2,26.2,109000.0,18.5587,18.5587,18.5445,18.5445,109000.0
2012-08-21 11:35:00,26.2,26.22,26.16,26.21,317600.0,18.5445,18.5587,18.5162,18.5516,317600.0
2012-08-21 11:40:00,26.21,26.21,26.15,26.19,449600.0,18.5516,18.5516,18.5091,18.5375,449600.0
2012-08-21 11:45:00,26.19,26.21,26.18,26.21,228600.0,18.5375,18.5516,18.5304,18.5516,228600.0
2012-08-21 11:50:00,26.2,26.23,26.2,26.23,87400.0,18.5445,18.5658,18.5445,18.5658,87400.0
2012-08-21 11:55:00,26.23,26.24,26.17,26.17,340600.0,18.5658,18.5728,18.5233,18.5233,340600.0
2012-08-21 12:00:00,26.17,26.19,26.15,26.16,270500.0,18.5233,18.5375,18.5091,18.5162,270500.0
2012-08-21 12:05:00,26.16,26.19,26.14,26.19,216800.0,18.5162,18.5375,18.5021,18.5375,216800.0
2012-08-21 12:10:00,26.19,26.23,26.18,26.22,152700.0,18.5375,18.5658,18.5304,18.5587,152700.0
2012-08-21 12:15:00,26.23,26.24,26.18,26.19,464300.0,18.5658,18.5728,18.5304,18.5375,464300.0
2012-08-21 12:20:00,26.2,26.23,26.2,26.21,169400.0,18.5445,18.5658,18.5445,18.5516,169400.0
2012-08-21 12:25:00,26.21,26.23,26.21,26.23,81300.0,18.5516,18.5658,18.5516,18.5658,81300.0
2012-08-21 12:30:00,26.22,26.25,26.22,26.24,410100.0,18.5587,18.5799,18.5587,18.5728,410100.0
2012-08-21 12:35:00,26.24,26.25,26.22,26.25,160800.0,18.5728,18.5799,18.5587,18.5799,160800.0
2012-08-21 12:40:00,26.25,26.26,26.21,26.21,496700.0,18.5799,18.587,18.5516,18.5516,496700.0
2012-08-21 12:45:00,26.22,26.22,26.16,26.16,352500.0,18.5587,18.5587,18.5162,18.5162,352500.0
2012-08-21 12:50:00,26.16,26.17,26.14,26.16,432600.0,18.5162,18.5233,18.5021,18.5162,432600.0
2012-08-21 12:55:00,26.16,26.16,26.13,26.13,381900.0,18.5162,18.5162,18.495,18.495,381900.0
2012-08-21 13:00:00,26.14,26.15,26.11,26.14,353100.0,18.5021,18.5091,18.4808,18.5021,353100.0
2012-08-21 13:05:00,26.14,26.16,26.14,26.15,136100.0,18.5021,18.5162,18.5021,18.5091,136100.0
2012-08-21 13:10:00,26.15,26.15,26.09,26.1,442000.0,18.5091,18.5091,18.4667,18.4738,442000.0
2012-08-21 13:15:00,26.09,26.14,26.09,26.14,269800.0,18.4667,18.5021,18.4667,18.5021,269800.0
2012-08-21 13:20:00,26.14,26.14,26.11,26.11,220300.0,18.5021,18.5021,18.4808,18.4808,220300.0
2012-08-21 13:25:00,26.11,26.12,26.1,26.12,152300.0,18.4808,18.4879,18.4738,18.4879,152300.0
2012-08-21 13:30:00,26.12,26.12,26.1,26.1,91800.0,18.4879,18.4879,18.4738,18.4738,91800.0
2012-08-21 13:35:00,26.1,26.12,26.1,26.1,136100.0,18.4738,18.4879,18.4738,18.4738,136100.0
2012-08-21 13:40:00,26.1,26.11,26.08,26.08,233400.0,18.4738,18.4808,18.4596,18.4596,233400.0
2012-08-21 13:45:00,26.08,26.1,26.06,26.06,246000.0,18.4596,18.4738,18.4454,18.4454,246000.0
2012-08-21 13:50:00,26.07,26.09,26.06,26.07,147100.0,18.4525,18.4667,18.4454,18.4525,147100.0
2012-08-21 13:55:00,26.07,26.1,26.07,26.1,241600.0,18.4525,18.4738,18.4525,18.4738,241600.0
2012-08-21 14:00:00,26.09,26.12,26.09,26.09,267400.0,18.4667,18.4879,18.4667,18.4667,267400.0
2012-08-21 14:05:00,26.09,26.11,26.07,26.08,318100.0,18.4667,18.4808,18.4525,18.4596,318100.0
2012-08-21 14:10:00,26.08,26.11,26.07,26.1,160600.0,18.4596,18.4808,18.4525,18.4738,160600.0
2012-08-21 14:15:00,26.09,26.1,26.08,26.09,156200.0,18.4667,18.4738,18.4596,18.4667,156200.0
2012-08-21 14:20:00,26.08,26.11,26.07,26.11,285800.0,18.4596,18.4808,18.4525,18.4808,285800.0
2012-08-21 14:25:00,26.11,26.13,26.09,26.1,381300.0,18.4808,18.495,18.4667,18.4738,381300.0
2012-08-21 14:30:00,26.11,26.12,26.1,26.11,152800.0,18.4808,18.4879,18.4738,18.4808,152800.0
2012-08-21 14:35:00,26.11,26.12,26.03,26.05,357000.0,18.4808,18.4879,18.4242,18.4384,357000.0
2012-08-21 14:40:00,26.05,26.07,26.03,26.04,204800.0,18.4384,18.4525,18.4242,18.4313,204800.0
2012-08-21 14:45:00,26.04,26.07,26.04,26.05,234500.0,18.4313,18.4525,18.4313,18.4384,234500.0
2012-08-21 14:50:00,26.05,26.07,26.05,26.07,123400.0,18.4384,18.4525,18.4384,18.4525,123400.0
2012-08-21 14:55:00,26.07,26.08,26.06,26.06,194300.0,18.4525,18.4596,18.4454,18.4454,194300.0
2012-08-21 15:00:00,26.06,26.06,26.01,26.04,453300.0,18.4454,18.4454,18.41,18.4313,453300.0
2012-08-21 15:05:00,26.03,26.04,26.03,26.04,94000.0,18.4242,18.4313,18.4242,18.4313,94000.0
2012-08-21 15:10:00,26.04,26.06,26.02,26.03,320200.0,18.4313,18.4454,18.4171,18.4242,320200.0
2012-08-21 15:15:00,26.03,26.04,26.0,26.0,777900.0,18.4242,18.4313,18.403,18.403,777900.0
2012-08-21 15:20:00,26.0,26.04,25.99,26.01,775600.0,18.403,18.4313,18.3959,18.41,775600.0
2012-08-21 15:25:00,26.01,26.05,26.0,26.04,587400.0,18.41,18.4384,18.403,18.4313,587400.0
2012-08-21 15:30:00,26.04,26.08,26.02,26.06,589700.0,18.4313,18.4596,18.4171,18.4454,589700.0
2012-08-21 15:35:00,26.07,26.09,26.06,26.08,343200.0,18.4525,18.4667,18.4454,18.4596,343200.0
2012-08-21 15:40:00,26.08,26.1,26.05,26.05,527100.0,18.4596,18.4738,18.4384,18.4384,527100.0
2012-08-21 15:45:00,26.05,26.1,26.03,26.07,769800.0,18.4384,18.4738,18.4242,18.4525,769800.0
2012-08-21 15:50:00,26.07,26.08,26.05,26.07,467900.0,18.4525,18.4596,18.4384,18.4525,467900.0
2012-08-21 15:55:00,26.07,26.12,26.05,26.12,1342400.0,18.4525,18.4879,18.4384,18.4879,1342400.0
2012-08-22 09:30:00,25.89,26.0,25.8,25.8,1440600.0,18.3251,18.403,18.2614,18.2614,1440600.0
2012-08-22 09:35:00,25.79,25.87,25.74,25.75,1077800.0,18.2543,18.311,18.2189,18.226,1077800.0
2012-08-22 09:40:00,25.75,25.77,25.68,25.73,1214800.0,18.226,18.2402,18.1765,18.2119,1214800.0
2012-08-22 09:45:00,25.73,25.9,25.73,25.84,1087400.0,18.2119,18.3322,18.2119,18.2897,1087400.0
2012-08-22 09:50:00,25.84,25.94,25.84,25.86,595500.0,18.2897,18.3605,18.2897,18.3039,595500.0
2012-08-22 09:55:00,25.86,25.94,25.83,25.94,522200.0,18.3039,18.3605,18.2826,18.3605,522200.0
2012-08-22 10:00:00,25.94,26.01,25.9,25.98,578300.0,18.3605,18.41,18.3322,18.3888,578300.0
2012-08-22 10:05:00,25.98,26.01,25.95,25.96,334300.0,18.3888,18.41,18.3676,18.3747,334300.0
2012-08-22 10:10:00,25.96,25.97,25.86,25.88,346600.0,18.3747,18.3817,18.3039,18.318,346600.0
2012-08-22 10:15:00,25.87,25.88,25.82,25.85,259700.0,18.311,18.318,18.2756,18.2968,259700.0
2012-08-22 10:20:00,25.86,25.9,25.85,25.9,346600.0,18.3039,18.3322,18.2968,18.3322,346600.0
2012-08-22 10:25:00,25.9,25.93,25.88,25.9,273300.0,18.3322,18.3534,18.318,18.3322,273300.0
2012-08-22 10:30:00,25.9,25.94,25.87,25.87,211700.0,18.3322,18.3605,18.311,18.311,211700.0
2012-08-22 10:35:00,25.87,25.91,25.83,25.83,372400.0,18.311,18.3393,18.2826,18.2826,372400.0
2012-08-22 10:40:00,25.83,25.87,25.82,25.87,295000.0,18.2826,18.311,18.2756,18.311,295000.0
2012-08-22 10:45:00,25.87,25.9,25.79,25.79,365200.0,18.311,18.3322,18.2543,18.2543,365200.0
2012-08-22 10:50:00,25.79,25.82,25.79,25.81,269900.0,18.2543,18.2756,18.2543,18.2685,269900.0
2012-08-22 10:55:00,25.82,25.84,25.81,25.83,134300.0,18.2756,18.2897,18.2685,18.2826,134300.0
2012-08-22 11:00:00,25.83,25.85,25.78,25.84,395600.0,18.2826,18.2968,18.2473,18.2897,395600.0
2012-08-22 11:05:00,25.85,25.88,25.82,25.83,295800.0,18.2968,18.318,18.2756,18.2826,295800.0
2012-08-22 11:10:00,25.82,25.83,25.78,25.78,221000.0,18.2756,18.2826,18.2473,18.2473,221000.0
2012-08-22 11:15:00,25.78,25.8,25.76,25.76,216900.0,18.2473,18.2614,18.2331,18.2331,216900.0
2012-08-22 11:20:00,25.76,25.78,25.73,25.75,389700.0,18.2331,18.2473,18.2119,18.226,389700.0
2012-08-22 11:25:00,25.74,25.75,25.7,25.74,477700.0,18.2189,18.226,18.1906,18.2189,477700.0
2012-08-22 11:30:00,25.74,25.74,25.71,25.71,384700.0,18.2189,18.2189,18.1977,18.1977,384700.0
2012-08-22 11:35:00,25.71,25.75,25.68,25.69,899300.0,18.1977,18.226,18.1765,18.1836,899300.0
2012-08-22 11:40:00,25.69,25.73,25.68,25.73,407000.0,18.1836,18.2119,18.1765,18.2119,407000.0
2012-08-22 11:45:00,25.73,25.74,25.71,25.73,375900.0,18.2119,18.2189,18.1977,18.2119,375900.0
2012-08-22 11:50:00,25.73,25.77,25.72,25.76,275800.0,18.2119,18.2402,18.2048,18.2331,275800.0
2012-08-22 11:55:00,25.76,25.79,25.75,25.79,259100.0,18.2331,18.2543,18.226,18.2543,259100.0
2012-08-22 12:00:00,25.78,25.81,25.77,25.77,355700.0,18.2473,18.2685,18.2402,18.2402,355700.0
2012-08-22 12:05:00,25.78,25.8,25.75,25.76,252200.0,18.2473,18.2614,18.226,18.2331,252200.0
2012-08-22 12:10:00,25.75,25.76,25.72,25.74,444700.0,18.226,18.2331,18.2048,18.2189,444700.0
2012-08-22 12:15:00,25.75,25.75,25.73,25.73,132400.0,18.226,18.226,18.2119,18.2119,132400.0
2012-08-22 12:20:00,25.73,25.74,25.7,25.73,266900.0,18.2119,18.2189,18.1906,18.2119,266900.0
2012-08-22 12:25:00,25.73,25.76,25.71,25.75,170900.0,18.2119,18.2331,18.1977,18.226,170900.0
2012-08-22 12:30:00,25.74,25.76,25.71,25.71,199200.0,18.2189,18.2331,18.1977,18.1977,199200.0
2012-08-22 12:35:00,25.71,25.74,25.7,25.73,222400.0,18.1977,18.2189,18.1906,18.2119,222400.0
2012-08-22 12:40:00,25.72,25.73,25.66,25.68,557000.0,18.2048,18.2119,18.1623,18.1765,557000.0
2012-08-22 12:45:00,25.68,25.7,25.66,25.69,288700.0,18.1765,18.1906,18.1623,18.1836,288700.0
2012-08-22 12:50:00,25.69,25.71,25.68,25.69,212700.0,18.1836,18.1977,18.1765,18.1836,212700.0
2012-08-22 12:55:00,25.69,25.71,25.67,25.67,242600.0,18.1836,18.1977,18.1694,18.1694,242600.0
2012-08-22 13:00:00,25.68,25.71,25.66,25.7,303800.0,18.1765,18.1977,18.1623,18.1906,303800.0
2012-08-22 13:05:00,25.7,25.72,25.7,25.7,415600.0,18.1906,18.2048,18.1906,18.1906,415600.0
2012-08-22 13:10:00,25.7,25.75,25.7,25.75,195800.0,18.1906,18.226,18.1906,18.226,195800.0
2012-08-22 13:15:00,25.75,25.75,25.69,25.74,207300.0,18.226,18.226,18.1836,18.2189,207300.0
2012-08-22 13:20:00,25.73,25.75,25.73,25.74,164900.0,18.2119,18.226,18.2119,18.2189,164900.0
2012-08-22 13:25:00,25.75,25.75,25.73,25.74,208100.0,18.226,18.226,18.2119,18.2189,208100.0
2012-08-22 13:30:00,25.75,25.76,25.74,25.76,385300.0,18.226,18.2331,18.2189,18.2331,385300.0
2012-08-22 13:35:00,25.75,25.79,25.74,25.79,294800.0,18.226,18.2543,18.2189,18.2543,294800.0
2012-08-22 13:40:00,25.78,25.8,25.77,25.78,208700.0,18.2473,18.2614,18.2402,18.2473,208700.0
2012-08-22 13:45:00,25.77,25.79,25.76,25.77,221200.0,18.2402,18.2543,18.2331,18.2402,221200.0
2012-08-22 13:50:00,25.77,25.79,25.74,25.75,200600.0,18.2402,18.2543,18.2189,18.226,200600.0
2012-08-22 13:55:00,25.75,25.77,25.73,25.76,119000.0,18.226,18.2402,18.2119,18.2331,119000.0
2012-08-22 14:00:00,25.76,25.85,25.76,25.83,995500.0,18.2331,18.2968,18.2331,18.2826,995500.0
2012-08-22 14:05:00,25.83,25.85,25.75,25.78,604000.0,18.2826,18.2968,18.226,18.2473,604000.0
2012-08-22 14:10:00,25.78,25.81,25.75,25.75,385000.0,18.2473,18.2685,18.226,18.226,385000.0
2012-08-22 14:15:00,25.76,25.77,25.69,25.71,400200.0,18.2331,18.2402,18.1836,18.1977,400200.0
2012-08-22 14:20:00,25.71,25.74,25.7,25.71,331400.0,18.1977,18.2189,18.1906,18.1977,331400.0
2012-08-22 14:25:00,25.71,25.75,25.69,25.71,568400.0,18.1977,18.226,18.1836,18.1977,568400.0
2012-08-22 14:30:00,25.72,25.77,25.7,25.77,434500.0,18.2048,18.2402,18.1906,18.2402,434500.0
2012-08-22 14:35:00,25.76,25.79,25.73,25.78,210800.0,18.2331,18.2543,18.2119,18.2473,210800.0
2012-08-22 14:40:00,25.77,25.8,25.77,25.77,365300.0,18.2402,18.2614,18.2402,18.2402,365300.0
2012-08-22 14:45:00,25.77,25.83,25.77,25.8,405600.0,18.2402,18.2826,18.2402,18.2614,405600.0
2012-08-22 14:50:00,25.8,25.83,25.8,25.82,210500.0,18.2614,18.2826,18.2614,18.2756,210500.0
2012-08-22 14:55:00,25.83,25.85,25.81,25.83,213900.0,18.2826,18.2968,18.2685,18.2826,213900.0
2012-08-22 15:00:00,25.83,25.84,25.8,25.82,334000.0,18.2826,18.2897,18.2614,18.2756,334000.0
2012-08-22 15:05:00,25.81,25.85,25.81,25.85,166600.0,18.2685,18.2968,18.2685,18.2968,166600.0
2012-08-22 15:10:00,25.85,25.85,25.8,25.8,361100.0,18.2968,18.2968,18.2614,18.2614,361100.0
2012-08-22 15:15:00,25.8,25.81,25.75,25.75,238700.0,18.2614,18.2685,18.226,18.226,238700.0
2012-08-22 15:20:00,25.75,25.78,25.75,25.78,192100.0,18.226,18.2473,18.226,18.2473,192100.0
2012-08-22 15:25:00,25.77,25.78,25.75,25.76,311600.0,18.2402,18.2473,18.226,18.2331,311600.0
2012-08-22 15:30:00,25.77,25.79,25.71,25.72,511500.0,18.2402,18.2543,18.1977,18.2048,511500.0
2012-08-22 15:35:00,25.72,25.78,25.72,25.78,310700.0,18.2048,18.2473,18.2048,18.2473,310700.0
2012-08-22 15:40:00,25.78,25.81,25.77,25.79,447400.0,18.2473,18.2685,18.2402,18.2543,447400.0
2012-08-22 15:45:00,25.78,25.79,25.75,25.77,443600.0,18.2473,18.2543,18.226,18.2402,443600.0
2012-08-22 15:50:00,25.77,25.78,25.75,25.77,488200.0,18.2402,18.2473,18.226,18.2402,488200.0
2012-08-22 15:55:00,25.77,25.78,25.73,25.73,1104500.0,18.2402,18.2473,18.2119,18.2119,1104500.0
2012-08-23 09:30:00,25.58,25.59,25.29,25.31,2250800.0,18.1057,18.1128,17.9004,17.9146,2250800.0
2012-08-23 09:35:00,25.31,25.38,25.28,25.32,1168600.0,17.9146,17.9641,17.8934,17.9217,1168600.0
2012-08-23 09:40:00,25.32,25.35,25.28,25.32,1076500.0,17.9217,17.9429,17.8934,17.9217,1076500.0
2012-08-23 09:45:00,25.33,25.33,25.27,25.28,727200.0,17.9287,17.9287,17.8863,17.8934,727200.0
2012-08-23 09:50:00,25.28,25.32,25.26,25.27,611000.0,17.8934,17.9217,17.8792,17.8863,611000.0
2012-08-23 09:55:00,25.26,25.28,25.19,25.2,672400.0,17.8792,17.8934,17.8296,17.8367,672400.0
2012-08-23 10:00:00,25.2,25.24,25.18,25.21,972400.0,17.8367,17.865,17.8226,17.8438,972400.0
2012-08-23 10:05:00,25.2,25.21,25.13,25.15,987300.0,17.8367,17.8438,17.7872,17.8013,987300.0
2012-08-23 10:10:00,25.16,25.16,25.08,25.1,889400.0,17.8084,17.8084,17.7518,17.7659,889400.0
2012-08-23 10:15:00,25.1,25.12,25.08,25.1,603200.0,17.7659,17.7801,17.7518,17.7659,603200.0
2012-08-23 10:20:00,25.1,25.11,25.06,25.09,883700.0,17.7659,17.773,17.7376,17.7589,883700.0
2012-08-23 10:25:00,25.09,25.1,25.07,25.07,829600.0,17.7589,17.7659,17.7447,17.7447,829600.0
2012-08-23 10:30:00,25.07,25.13,25.06,25.09,1126100.0,17.7447,17.7872,17.7376,17.7589,1126100.0
2012-08-23 10:35:00,25.09,25.11,25.07,25.09,654800.0,17.7589,17.773,17.7447,17.7589,654800.0
2012-08-23 10:40:00,25.08,25.13,25.07,25.1,891600.0,17.7518,17.7872,17.7447,17.7659,891600.0
2012-08-23 10:45:00,25.11,25.15,25.09,25.11,830900.0,17.773,17.8013,17.7589,17.773,830900.0
2012-08-23 10:50:00,25.11,25.15,25.1,25.13,705600.0,17.773,17.8013,17.7659,17.7872,705600.0
2012-08-23 10:55:00,25.13,25.17,25.11,25.15,494500.0,17.7872,17.8155,17.773,17.8013,494500.0
2012-08-23 11:00:00,25.16,25.16,25.11,25.13,385400.0,17.8084,17.8084,17.773,17.7872,385400.0
2012-08-23 11:05:00,25.12,25.19,25.12,25.18,372600.0,17.7801,17.8296,17.7801,17.8226,372600.0
2012-08-23 11:10:00,25.19,25.2,25.17,25.2,445100.0,17.8296,17.8367,17.8155,17.8367,445100.0
2012-08-23 11:15:00,25.2,25.24,25.19,25.2,454100.0,17.8367,17.865,17.8296,17.8367,454100.0
2012-08-23 11:20:00,25.2,25.2,25.17,25.17,260600.0,17.8367,17.8367,17.8155,17.8155,260600.0
2012-08-23 11:25:00,25.18,25.21,25.16,25.19,631400.0,17.8226,17.8438,17.8084,17.8296,631400.0
2012-08-23 11:30:00,25.19,25.2,25.17,25.19,308100.0,17.8296,17.8367,17.8155,17.8296,308100.0
2012-08-23 11:35:00,25.18,25.2,25.17,25.18,313100.0,17.8226,17.8367,17.8155,17.8226,313100.0
2012-08-23 11:40:00,25.19,25.19,25.17,25.17,195000.0,17.8296,17.8296,17.8155,17.8155,195000.0
2012-08-23 11:45:00,25.18,25.18,25.11,25.13,608900.0,17.8226,17.8226,17.773,17.7872,608900.0
2012-08-23 11:50:00,25.14,25.18,25.13,25.18,418600.0,17.7943,17.8226,17.7872,17.8226,418600.0
2012-08-23 11:55:00,25.17,25.21,25.17,25.18,465700.0,17.8155,17.8438,17.8155,17.8226,465700.0
2012-08-23 12:00:00,25.18,25.19,25.12,25.13,421500.0,17.8226,17.8296,17.7801,17.7872,421500.0
2012-08-23 12:05:00,25.12,25.19,25.12,25.19,430200.0,17.7801,17.8296,17.7801,17.8296,430200.0
2012-08-23 12:10:00,25.19,25.2,25.14,25.16,512200.0,17.8296,17.8367,17.7943,17.8084,512200.0
2012-08-23 12:15:00,25.16,25.18,25.14,25.16,239400.0,17.8084,17.8226,17.7943,17.8084,239400.0
2012-08-23 12:20:00,25.16,25.17,25.11,25.13,443200.0,17.8084,17.8155,17.773,17.7872,443200.0
2012-08-23 12:25:00,25.13,25.15,25.1,25.1,363500.0,17.7872,17.8013,17.7659,17.7659,363500.0
2012-08-23 12:30:00,25.11,25.13,25.1,25.12,254600.0,17.773,17.7872,17.7659,17.7801,254600.0
2012-08-23 12:35:00,25.11,25.12,25.1,25.1,275600.0,17.773,17.7801,17.7659,17.7659,275600.0
2012-08-23 12:40:00,25.11,25.14,25.1,25.14,137500.0,17.773,17.7943,17.7659,17.7943,137500.0
2012-08-23 12:45:00,25.14,25.15,25.11,25.12,156500.0,17.7943,17.8013,17.773,17.7801,156500.0
2012-08-23 12:50:00,25.12,25.12,25.1,25.11,153400.0,17.7801,17.7801,17.7659,17.773,153400.0
2012-08-23 12:55:00,25.1,25.12,25.08,25.11,288700.0,17.7659,17.7801,17.7518,17.773,288700.0
2012-08-23 13:00:00,25.12,25.12,25.08,25.1,252900.0,17.7801,17.7801,17.7518,17.7659,252900.0
2012-08-23 13:05:00,25.1,25.13,25.09,25.13,152200.0,17.7659,17.7872,17.7589,17.7872,152200.0
2012-08-23 13:10:00,25.13,25.13,25.07,25.08,240900.0,17.7872,17.7872,17.7447,17.7518,240900.0
2012-08-23 13:15:00,25.08,25.1,25.07,25.07,259900.0,17.7518,17.7659,17.7447,17.7447,259900.0
2012-08-23 13:20:00,25.07,25.08,25.05,25.05,274800.0,17.7447,17.7518,17.7306,17.7306,274800.0
2012-08-23 13:25:00,25.06,25.06,25.04,25.05,519600.0,17.7376,17.7376,17.7235,17.7306,519600.0
2012-08-23 13:30:00,25.04,25.06,25.04,25.05,171000.0,17.7235,17.7376,17.7235,17.7306,171000.0
2012-08-23 13:35:00,25.06,25.09,25.05,25.05,541100.0,17.7376,17.7589,17.7306,17.7306,541100.0
2012-08-23 13:40:00,25.05,25.07,25.05,25.07,180000.0,17.7306,17.7447,17.7306,17.7447,180000.0
2012-08-23 13:45:00,25.07,25.07,25.06,25.07,94300.0,17.7447,17.7447,17.7376,17.7447,94300.0
2012-08-23 13:50:00,25.07,25.12,25.06,25.08,494400.0,17.7447,17.7801,17.7376,17.7518,494400.0
2012-08-23 13:55:00,25.09,25.09,25.07,25.07,259100.0,17.7589,17.7589,17.7447,17.7447,259100.0
2012-08-23 14:00:00,25.07,25.11,25.07,25.09,306900.0,17.7447,17.773,17.7447,17.7589,306900.0
2012-08-23 14:05:00,25.09,25.15,25.09,25.14,376000.0,17.7589,17.8013,17.7589,17.7943,376000.0
2012-08-23 14:10:00,25.15,25.15,25.12,25.13,351300.0,17.8013,17.8013,17.7801,17.7872,351300.0
2012-08-23 14:15:00,25.14,25.15,25.12,25.13,301400.0,17.7943,17.8013,17.7801,17.7872,301400.0
2012-08-23 14:20:00,25.13,25.13,25.1,25.11,314100.0,17.7872,17.7872,17.7659,17.773,314100.0
2012-08-23 14:25:00,25.1,25.14,25.1,25.13,181900.0,17.7659,17.7943,17.7659,17.7872,181900.0
2012-08-23 14:30:00,25.13,25.14,25.09,25.09,441100.0,17.7872,17.7943,17.7589,17.7589,441100.0
2012-08-23 14:35:00,25.09,25.11,25.08,25.09,294200.0,17.7589,17.773,17.7518,17.7589,294200.0
2012-08-23 14:40:00,25.09,25.11,25.08,25.1,390200.0,17.7589,17.773,17.7518,17.7659,390200.0
2012-08-23 14:45:00,25.1,25.12,25.09,25.11,286500.0,17.7659,17.7801,17.7589,17.773,286500.0
2012-08-23 14:50:00,25.11,25.14,25.1,25.14,502700.0,17.773,17.7943,17.7659,17.7943,502700.0
2012-08-23 14:55:00,25.14,25.15,25.11,25.13,690100.0,17.7943,17.8013,17.773,17.7872,690100.0
2012-08-23 15:00:00,25.13,25.14,25.1,25.1,476900.0,17.7872,17.7943,17.7659,17.7659,476900.0
2012-08-23 15:05:00,25.1,25.14,25.1,25.13,515000.0,17.7659,17.7943,17.7659,17.7872,515000.0
2012-08-23 15:10:00,25.14,25.15,25.08,25.08,842200.0,17.7943,17.8013,17.7518,17.7518,842200.0
2012-08-23 15:15:00,25.08,25.1,25.08,25.1,228000.0,17.7518,17.7659,17.7518,17.7659,228000.0
2012-08-23 15:20:00,25.1,25.1,25.04,25.05,691500.0,17.7659,17.7659,17.7235,17.7306,691500.0
2012-08-23 15:25:00,25.06,25.09,25.05,25.06,736700.0,17.7376,17.7589,17.7306,17.7376,736700.0
2012-08-23 15:30:00,25.06,25.06,24.97,24.98,2336200.0,17.7376,17.7376,17.6739,17.681,2336200.0
2012-08-23 15:35:00,24.98,25.01,24.96,24.97,1478000.0,17.681,17.7022,17.6669,17.6739,1478000.0
2012-08-23 15:40:00,24.98,24.98,24.93,24.96,1062200.0,17.681,17.681,17.6456,17.6669,1062200.0
2012-08-23 15:45:00,24.97,24.99,24.95,24.96,1390000.0,17.6739,17.6881,17.6598,17.6669,1390000.0
2012-08-23 15:50:00,24.97,25.0,24.95,25.0,1432600.0,17.6739,17.6952,17.6598,17.6952,1432600.0
2012-08-23 15:55:00,25.0,25.04,24.98,25.03,2361800.0,17.6952,17.7235,17.681,17.7164,2361800.0
2012-08-24 09:30:00,25.05,25.07,24.94,24.95,932600.0,17.7306,17.7447,17.6527,17.6598,932600.0
2012-08-24 09:35:00,24.95,24.98,24.81,24.82,877200.0,17.6598,17.681,17.5607,17.5678,877200.0
2012-08-24 09:40:00,24.81,24.87,24.79,24.83,834500.0,17.5607,17.6031,17.5465,17.5748,834500.0
2012-08-24 09:45:00,24.83,24.93,24.81,24.88,866400.0,17.5748,17.6456,17.5607,17.6102,866400.0
2012-08-24 09:50:00,24.89,24.89,24.7,24.73,1281900.0,17.6173,17.6173,17.4828,17.5041,1281900.0
2012-08-24 09:55:00,24.71,24.84,24.71,24.84,535500.0,17.4899,17.5819,17.4899,17.5819,535500.0
2012-08-24 10:00:00,24.83,24.87,24.76,24.78,682500.0,17.5748,17.6031,17.5253,17.5394,682500.0
2012-08-24 10:05:00,24.77,24.84,24.77,24.82,423600.0,17.5324,17.5819,17.5324,17.5678,423600.0
2012-08-24 10:10:00,24.82,24.85,24.79,24.8,660000.0,17.5678,17.589,17.5465,17.5536,660000.0
2012-08-24 10:15:00,24.79,24.82,24.78,24.79,394400.0,17.5465,17.5678,17.5394,17.5465,394400.0
2012-08-24 10:20:00,24.79,24.84,24.75,24.84,644100.0,17.5465,17.5819,17.5182,17.5819,644100.0
2012-08-24 10:25:00,24.83,24.88,24.83,24.86,477400.0,17.5748,17.6102,17.5748,17.5961,477400.0
2012-08-24 10:30:00,24.87,24.91,24.83,24.89,1186800.0,17.6031,17.6315,17.5748,17.6173,1186800.0
2012-08-24 10:35:00,24.89,24.89,24.83,24.86,740700.0,17.6173,17.6173,17.5748,17.5961,740700.0
2012-08-24 10:40:00,24.86,24.95,24.84,24.94,1080900.0,17.5961,17.6598,17.5819,17.6527,1080900.0
2012-08-24 10:45:00,24.94,24.99,24.91,24.91,998800.0,17.6527,17.6881,17.6315,17.6315,998800.0
2012-08-24 10:50:00,24.91,24.97,24.9,24.95,670500.0,17.6315,17.6739,17.6244,17.6598,670500.0
2012-08-24 10:55:00,24.95,24.95,24.91,24.91,556100.0,17.6598,17.6598,17.6315,17.6315,556100.0
2012-08-24 11:00:00,24.92,24.94,24.91,24.94,353400.0,17.6385,17.6527,17.6315,17.6527,353400.0
2012-08-24 11:05:00,24.94,24.94,24.9,24.9,527100.0,17.6527,17.6527,17.6244,17.6244,527100.0
2012-08-24 11:10:00,24.91,24.91,24.85,24.85,354400.0,17.6315,17.6315,17.589,17.589,354400.0
2012-08-24 11:15:00,24.86,25.05,24.85,25.01,1272800.0,17.5961,17.7306,17.589,17.7022,1272800.0
2012-08-24 11:20:00,25.02,25.03,24.93,24.95,634500.0,17.7093,17.7164,17.6456,17.6598,634500.0
2012-08-24 11:25:00,24.94,24.98,24.93,24.93,524900.0,17.6527,17.681,17.6456,17.6456,524900.0
2012-08-24 11:30:00,24.93,24.97,24.92,24.95,590000.0,17.6456,17.6739,17.6385,17.6598,590000.0
2012-08-24 11:35:00,24.95,24.96,24.95,24.96,211200.0,17.6598,17.6669,17.6598,17.6669,211200.0
2012-08-24 11:40:00,24.96,24.96,24.93,24.94,286600.0,17.6669,17.6669,17.6456,17.6527,286600.0
2012-08-24 11:45:00,24.95,24.96,24.9,24.92,508700.0,17.6598,17.6669,17.6244,17.6385,508700.0
2012-08-24 11:50:00,24.91,24.94,24.89,24.92,572400.0,17.6315,17.6527,17.6173,17.6385,572400.0
2012-08-24 11:55:00,24.92,24.93,24.9,24.91,347300.0,17.6385,17.6456,17.6244,17.6315,347300.0
2012-08-24 12:00:00,24.92,24.97,24.89,24.95,447000.0,17.6385,17.6739,17.6173,17.6598,447000.0
2012-08-24 12:05:00,24.94,24.97,24.93,24.95,373400.0,17.6527,17.6739,17.6456,17.6598,373400.0
2012-08-24 12:10:00,24.94,24.95,24.92,24.94,379500.0,17.6527,17.6598,17.6385,17.6527,379500.0
2012-08-24 12:15:00,24.94,24.94,24.88,24.88,337900.0,17.6527,17.6527,17.6102,17.6102,337900.0
2012-08-24 12:20:00,24.88,24.9,24.86,24.87,459800.0,17.6102,17.6244,17.5961,17.6031,459800.0
2012-08-24 12:25:00,24.86,24.89,24.85,24.86,526600.0,17.5961,17.6173,17.589,17.5961,526600.0
2012-08-24 12:30:00,24.86,24.87,24.85,24.87,412500.0,17.5961,17.6031,17.589,17.6031,412500.0
2012-08-24 12:35:00,24.87,24.87,24.86,24.86,201600.0,17.6031,17.6031,17.5961,17.5961,201600.0
2012-08-24 12:40:00,24.86,24.9,24.86,24.89,517100.0,17.5961,17.6244,17.5961,17.6173,517100.0
2012-08-24 12:45:00,24.9,24.92,24.87,24.87,622200.0,17.6244,17.6385,17.6031,17.6031,622200.0
2012-08-24 12:50:00,24.88,24.88,24.87,24.88,126200.0,17.6102,17.6102,17.6031,17.6102,126200.0
2012-08-24 12:55:00,24.87,24.88,24.85,24.87,303900.0,17.6031,17.6102,17.589,17.6031,303900.0
2012-08-24 13:00:00,24.87,24.87,24.85,24.86,203900.0,17.6031,17.6031,17.589,17.5961,203900.0
2012-08-24 13:05:00,24.85,24.87,24.85,24.87,220000.0,17.589,17.6031,17.589,17.6031,220000.0
2012-08-24 13:10:00,24.87,24.87,24.85,24.85,184100.0,17.6031,17.6031,17.589,17.589,184100.0
2012-08-24 13:15:00,24.86,24.86,24.84,24.84,174700.0,17.5961,17.5961,17.5819,17.5819,174700.0
2012-08-24 13:20:00,24.85,24.87,24.84,24.85,251000.0,17.589,17.6031,17.5819,17.589,251000.0
2012-08-24 13:25:00,24.85,24.86,24.82,24.83,401700.0,17.589,17.5961,17.5678,17.5748,401700.0
2012-08-24 13:30:00,24.83,24.88,24.82,24.87,495400.0,17.5748,17.6102,17.5678,17.6031,495400.0
2012-08-24 13:35:00,24.87,24.93,24.86,24.91,640500.0,17.6031,17.6456,17.5961,17.6315,640500.0
2012-08-24 13:40:00,24.92,24.99,24.91,24.98,854300.0,17.6385,17.6881,17.6315,17.681,854300.0
2012-08-24 13:45:00,24.98,25.01,24.96,24.99,893000.0,17.681,17.7022,17.6669,17.6881,893000.0
2012-08-24 13:50:00,25.0,25.02,24.99,25.01,643000.0,17.6952,17.7093,17.6881,17.7022,643000.0
2012-08-24 13:55:00,25.01,25.01,24.9,24.9,869500.0,17.7022,17.7022,17.6244,17.6244,869500.0
2012-08-24 14:00:00,24.9,24.91,24.88,24.88,535800.0,17.6244,17.6315,17.6102,17.6102,535800.0
2012-08-24 14:05:00,24.88,24.91,24.86,24.86,508700.0,17.6102,17.6315,17.5961,17.5961,508700.0
2012-08-24 14:10:00,24.86,24.87,24.86,24.87,164700.0,17.5961,17.6031,17.5961,17.6031,164700.0
2012-08-24 14:15:00,24.86,24.9,24.86,24.9,175100.0,17.5961,17.6244,17.5961,17.6244,175100.0
2012-08-24 14:20:00,24.89,24.91,24.87,24.87,502500.0,17.6173,17.6315,17.6031,17.6031,502500.0
2012-08-24 14:25:00,24.88,24.9,24.87,24.89,256600.0,17.6102,17.6244,17.6031,17.6173,256600.0
2012-08-24 14:30:00,24.88,24.9,24.87,24.88,280400.0,17.6102,17.6244,17.6031,17.6102,280400.0
2012-08-24 14:35:00,24.88,24.89,24.86,24.87,159200.0,17.6102,17.6173,17.5961,17.6031,159200.0
2012-08-24 14:40:00,24.86,24.88,24.84,24.84,363400.0,17.5961,17.6102,17.5819,17.5819,363400.0
2012-08-24 14:45:00,24.84,24.87,24.83,24.85,263200.0,17.5819,17.6031,17.5748,17.589,263200.0
2012-08-24 14:50:00,24.86,24.89,24.85,24.89,178200.0,17.5961,17.6173,17.589,17.6173,178200.0
2012-08-24 14:55:00,24.89,24.89,24.84,24.86,800700.0,17.6173,17.6173,17.5819,17.5961,800700.0
2012-08-24 15:00:00,24.86,24.88,24.86,24.87,130900.0,17.5961,17.6102,17.5961,17.6031,130900.0
2012-08-24 15:05:00,24.88,24.89,24.85,24.89,471900.0,17.6102,17.6173,17.589,17.6173,471900.0
2012-08-24 15:10:00,24.88,24.93,24.87,24.92,321600.0,17.6102,17.6456,17.6031,17.6385,321600.0
2012-08-24 15:15:00,24.92,24.94,24.9,24.92,343200.0,17.6385,17.6527,17.6244,17.6385,343200.0
2012-08-24 15:20:00,24.93,24.93,24.88,24.88,302900.0,17.6456,17.6456,17.6102,17.6102,302900.0
2012-08-24 15:25:00,24.89,24.92,24.88,24.91,336500.0,17.6173,17.6385,17.6102,17.6315,336500.0
2012-08-24 15:30:00,24.9,24.94,24.9,24.9,572500.0,17.6244,17.6527,17.6244,17.6244,572500.0
2012-08-24 15:35:00,24.91,24.92,24.89,24.9,383800.0,17.6315,17.6385,17.6173,17.6244,383800.0
2012-08-24 15:40:00,24.9,24.94,24.89,24.93,822700.0,17.6244,17.6527,17.6173,17.6456,822700.0
2012-08-24 15:45:00,24.92,24.96,24.9,24.91,860200.0,17.6385,17.6669,17.6244,17.6315,860200.0
2012-08-24 15:50:00,24.91,24.93,24.88,24.91,1319400.0,17.6315,17.6456,17.6102,17.6315,1319400.0
2012-08-24 15:55:00,24.91,24.93,24.86,24.9,1642600.0,17.6315,17.6456,17.5961,17.6244,1642600.0
2012-08-27 09:30:00,24.87,24.9,24.77,24.78,1579500.0,17.6031,17.6244,17.5324,17.5394,1579500.0
2012-08-27 09:35:00,24.79,24.93,24.78,24.82,950700.0,17.5465,17.6456,17.5394,17.5678,950700.0
2012-08-27 09:40:00,24.83,24.87,24.75,24.79,594900.0,17.5748,17.6031,17.5182,17.5465,594900.0
2012-08-27 09:45:00,24.79,24.87,24.77,24.86,533600.0,17.5465,17.6031,17.5324,17.5961,533600.0
2012-08-27 09:50:00,24.87,24.87,24.79,24.85,329500.0,17.6031,17.6031,17.5465,17.589,329500.0
2012-08-27 09:55:00,24.85,24.85,24.78,24.8,567200.0,17.589,17.589,17.5394,17.5536,567200.0
2012-08-27 10:00:00,24.79,24.81,24.76,24.79,453600.0,17.5465,17.5607,17.5253,17.5465,453600.0
2012-08-27 10:05:00,24.8,24.82,24.76,24.82,564900.0,17.5536,17.5678,17.5253,17.5678,564900.0
2012-08-27 10:10:00,24.81,24.83,24.79,24.82,315300.0,17.5607,17.5748,17.5465,17.5678,315300.0
2012-08-27 10:15:00,24.82,24.84,24.81,24.82,244200.0,17.5678,17.5819,17.5607,17.5678,244200.0
2012-08-27 10:20:00,24.82,24.82,24.77,24.79,514500.0,17.5678,17.5678,17.5324,17.5465,514500.0
2012-08-27 10:25:00,24.78,24.79,24.75,24.76,875800.0,17.5394,17.5465,17.5182,17.5253,875800.0
2012-08-27 10:30:00,24.76,24.78,24.75,24.78,402100.0,17.5253,17.5394,17.5182,17.5394,402100.0
2012-08-27 10:35:00,24.78,24.81,24.76,24.77,622100.0,17.5394,17.5607,17.5253,17.5324,622100.0
2012-08-27 10:40:00,24.76,24.78,24.75,24.78,220400.0,17.5253,17.5394,17.5182,17.5394,220400.0
2012-08-27 10:45:00,24.78,24.79,24.75,24.75,652600.0,17.5394,17.5465,17.5182,17.5182,652600.0
2012-08-27 10:50:00,24.76,24.8,24.75,24.77,785600.0,17.5253,17.5536,17.5182,17.5324,785600.0
2012-08-27 10:55:00,24.76,24.78,24.75,24.76,950800.0,17.5253,17.5394,17.5182,17.5253,950800.0
2012-08-27 11:00:00,24.76,24.82,24.76,24.81,510500.0,17.5253,17.5678,17.5253,17.5607,510500.0
2012-08-27 11:05:00,24.82,24.84,24.8,24.8,614200.0,17.5678,17.5819,17.5536,17.5536,614200.0
2012-08-27 11:10:00,24.81,24.87,24.8,24.86,505900.0,17.5607,17.6031,17.5536,17.5961,505900.0
2012-08-27 11:15:00,24.86,24.9,24.84,24.89,811100.0,17.5961,17.6244,17.5819,17.6173,811100.0
2012-08-27 11:20:00,24.89,24.89,24.83,24.84,409100.0,17.6173,17.6173,17.5748,17.5819,409100.0
2012-08-27 11:25:00,24.85,24.87,24.84,24.87,166300.0,17.589,17.6031,17.5819,17.6031,166300.0
2012-08-27 11:30:00,24.87,24.89,24.86,24.87,450600.0,17.6031,17.6173,17.5961,17.6031,450600.0
2012-08-27 11:35:00,24.87,24.89,24.86,24.89,128400.0,17.6031,17.6173,17.5961,17.6173,128400.0
2012-08-27 11:40:00,24.89,24.89,24.84,24.84,258700.0,17.6173,17.6173,17.5819,17.5819,258700.0
2012-08-27 11:45:00,24.84,24.87,24.84,24.87,154400.0,17.5819,17.6031,17.5819,17.6031,154400.0
2012-08-27 11:50:00,24.87,24.87,24.84,24.84,115600.0,17.6031,17.6031,17.5819,17.5819,115600.0
2012-08-27 11:55:00,24.84,24.85,24.82,24.82,124100.0,17.5819,17.589,17.5678,17.5678,124100.0
2012-08-27 12:00:00,24.82,24.86,24.82,24.83,226600.0,17.5678,17.5961,17.5678,17.5748,226600.0
2012-08-27 12:05:00,24.84,24.84,24.83,24.83,75300.0,17.5819,17.5819,17.5748,17.5748,75300.0
2012-08-27 12:10:00,24.84,24.87,24.83,24.87,187500.0,17.5819,17.6031,17.5748,17.6031,187500.0
2012-08-27 12:15:00,24.87,24.87,24.84,24.84,145600.0,17.6031,17.6031,17.5819,17.5819,145600.0
2012-08-27 12:20:00,24.85,24.88,24.84,24.84,298700.0,17.589,17.6102,17.5819,17.5819,298700.0
2012-08-27 12:25:00,24.85,24.86,24.84,24.85,188000.0,17.589,17.5961,17.5819,17.589,188000.0
2012-08-27 12:30:00,24.86,24.86,24.84,24.85,3229000.0,17.5961,17.5961,17.5819,17.589,3229000.0
2012-08-27 12:35:00,24.86,24.89,24.83,24.89,275700.0,17.5961,17.6173,17.5748,17.6173,275700.0
2012-08-27 12:40:00,24.89,24.89,24.87,24.88,165400.0,17.6173,17.6173,17.6031,17.6102,165400.0
2012-08-27 12:45:00,24.88,24.9,24.87,24.89,367400.0,17.6102,17.6244,17.6031,17.6173,367400.0
2012-08-27 12:50:00,24.88,24.89,24.85,24.86,300300.0,17.6102,17.6173,17.589,17.5961,300300.0
2012-08-27 12:55:00,24.87,24.89,24.86,24.89,250100.0,17.6031,17.6173,17.5961,17.6173,250100.0
2012-08-27 13:00:00,24.89,24.89,24.86,24.88,116300.0,17.6173,17.6173,17.5961,17.6102,116300.0
2012-08-27 13:05:00,24.87,24.88,24.86,24.86,107900.0,17.6031,17.6102,17.5961,17.5961,107900.0
2012-08-27 13:10:00,24.87,24.89,24.86,24.88,121800.0,17.6031,17.6173,17.5961,17.6102,121800.0
2012-08-27 13:15:00,24.87,24.9,24.87,24.87,293900.0,17.6031,17.6244,17.6031,17.6031,293900.0
2012-08-27 13:20:00,24.88,24.89,24.87,24.89,99900.0,17.6102,17.6173,17.6031,17.6173,99900.0
2012-08-27 13:25:00,24.88,24.89,24.87,24.87,188200.0,17.6102,17.6173,17.6031,17.6031,188200.0
2012-08-27 13:30:00,24.88,24.88,24.86,24.87,195200.0,17.6102,17.6102,17.5961,17.6031,195200.0
2012-08-27 13:35:00,24.88,24.88,24.85,24.85,159300.0,17.6102,17.6102,17.589,17.589,159300.0
2012-08-27 13:40:00,24.85,24.87,24.83,24.87,260700.0,17.589,17.6031,17.5748,17.6031,260700.0
2012-08-27 13:45:00,24.87,24.87,24.86,24.86,88100.0,17.6031,17.6031,17.5961,17.5961,88100.0
2012-08-27 13:50:00,24.87,24.88,24.85,24.87,195000.0,17.6031,17.6102,17.589,17.6031,195000.0
2012-08-27 13:55:00,24.87,24.87,24.86,24.86,71100.0,17.6031,17.6031,17.5961,17.5961,71100.0
2012-08-27 14:00:00,24.86,24.87,24.86,24.87,91900.0,17.5961,17.6031,17.5961,17.6031,91900.0
2012-08-27 14:05:00,24.86,24.87,24.86,24.87,165100.0,17.5961,17.6031,17.5961,17.6031,165100.0
2012-08-27 14:10:00,24.87,24.87,24.85,24.85,174600.0,17.6031,17.6031,17.589,17.589,174600.0
2012-08-27 14:15:00,24.85,24.86,24.82,24.84,404700.0,17.589,17.5961,17.5678,17.5819,404700.0
2012-08-27 14:20:00,24.84,24.87,24.84,24.85,416900.0,17.5819,17.6031,17.5819,17.589,416900.0
2012-08-27 14:25:00,24.86,24.9,24.85,24.88,393500.0,17.5961,17.6244,17.589,17.6102,393500.0
2012-08-27 14:30:00,24.89,24.93,24.88,24.92,220200.0,17.6173,17.6456,17.6102,17.6385,220200.0
2012-08-27 14:35:00,24.93,24.94,24.91,24.92,326300.0,17.6456,17.6527,17.6315,17.6385,326300.0
2012-08-27 14:40:00,24.93,24.94,24.92,24.93,192300.0,17.6456,17.6527,17.6385,17.6456,192300.0
2012-08-27 14:45:00,24.92,24.93,24.89,24.91,220100.0,17.6385,17.6456,17.6173,17.6315,220100.0
2012-08-27 14:50:00,24.91,24.91,24.89,24.89,126900.0,17.6315,17.6315,17.6173,17.6173,126900.0
2012-08-27 14:55:00,24.89,24.9,24.88,24.89,207900.0,17.6173,17.6244,17.6102,17.6173,207900.0
2012-08-27 15:00:00,24.89,24.9,24.87,24.88,166500.0,17.6173,17.6244,17.6031,17.6102,166500.0
2012-08-27 15:05:00,24.87,24.88,24.84,24.84,398300.0,17.6031,17.6102,17.5819,17.5819,398300.0
2012-08-27 15:10:00,24.85,24.85,24.83,24.84,302800.0,17.589,17.589,17.5748,17.5819,302800.0
2012-08-27 15:15:00,24.84,24.85,24.84,24.84,97100.0,17.5819,17.589,17.5819,17.5819,97100.0
2012-08-27 15:20:00,24.85,24.85,24.8,24.82,582600.0,17.589,17.589,17.5536,17.5678,582600.0
2012-08-27 15:25:00,24.81,24.85,24.81,24.84,415000.0,17.5607,17.589,17.5607,17.5819,415000.0
2012-08-27 15:30:00,24.84,24.85,24.81,24.81,343900.0,17.5819,17.589,17.5607,17.5607,343900.0
2012-08-27 15:35:00,24.81,24.85,24.8,24.8,427500.0,17.5607,17.589,17.5536,17.5536,427500.0
2012-08-27 15:40:00,24.8,24.84,24.8,24.83,554800.0,17.5536,17.5819,17.5536,17.5748,554800.0
2012-08-27 15:45:00,24.84,24.84,24.8,24.83,592000.0,17.5819,17.5819,17.5536,17.5748,592000.0
2012-08-27 15:50:00,24.82,24.83,24.79,24.79,668200.0,17.5678,17.5748,17.5465,17.5465,668200.0
2012-08-27 15:55:00,24.8,24.85,24.78,24.85,1588200.0,17.5536,17.589,17.5394,17.589,1588200.0
2012-08-28 09:30:00,24.78,24.84,24.72,24.73,903400.0,17.5394,17.5819,17.497,17.5041,903400.0
2012-08-28 09:35:00,24.73,24.78,24.69,24.73,904400.0,17.5041,17.5394,17.4757,17.5041,904400.0
2012-08-28 09:40:00,24.74,24.78,24.71,24.74,849700.0,17.5111,17.5394,17.4899,17.5111,849700.0
2012-08-28 09:45:00,24.73,24.76,24.71,24.72,403100.0,17.5041,17.5253,17.4899,17.497,403100.0
2012-08-28 09:50:00,24.72,24.76,24.71,24.75,425400.0,17.497,17.5253,17.4899,17.5182,425400.0
2012-08-28 09:55:00,24.75,24.77,24.7,24.76,400500.0,17.5182,17.5324,17.4828,17.5253,400500.0
2012-08-28 10:00:00,24.76,24.76,24.68,24.72,755300.0,17.5253,17.5253,17.4687,17.497,755300.0
2012-08-28 10:05:00,24.72,24.75,24.69,24.74,450900.0,17.497,17.5182,17.4757,17.5111,450900.0
2012-08-28 10:10:00,24.73,24.83,24.73,24.8,1224800.0,17.5041,17.5748,17.5041,17.5536,1224800.0
2012-08-28 10:15:00,24.8,24.85,24.79,24.83,380300.0,17.5536,17.589,17.5465,17.5748,380300.0
2012-08-28 10:20:00,24.83,24.94,24.83,24.88,539800.0,17.5748,17.6527,17.5748,17.6102,539800.0
2012-08-28 10:25:00,24.88,24.92,24.86,24.91,383300.0,17.6102,17.6385,17.5961,17.6315,383300.0
2012-08-28 10:30:00,24.91,24.96,24.87,24.87,427500.0,17.6315,17.6669,17.6031,17.6031,427500.0
2012-08-28 10:35:00,24.87,24.9,24.87,24.89,257200.0,17.6031,17.6244,17.6031,17.6173,257200.0
2012-08-28 10:40:00,24.89,24.91,24.88,24.89,237700.0,17.6173,17.6315,17.6102,17.6173,237700.0
2012-08-28 10:45:00,24.9,24.91,24.89,24.9,148500.0,17.6244,17.6315,17.6173,17.6244,148500.0
2012-08-28 10:50:00,24.9,24.94,24.9,24.9,525800.0,17.6244,17.6527,17.6244,17.6244,525800.0
2012-08-28 10:55:00,24.91,24.91,24.83,24.84,610900.0,17.6315,17.6315,17.5748,17.5819,610900.0
2012-08-28 11:00:00,24.84,24.88,24.83,24.88,238500.0,17.5819,17.6102,17.5748,17.6102,238500.0
2012-08-28 11:05:00,24.88,24.91,24.86,24.91,378800.0,17.6102,17.6315,17.5961,17.6315,378800.0
2012-08-28 11:10:00,24.91,24.92,24.85,24.9,512800.0,17.6315,17.6385,17.589,17.6244,512800.0
2012-08-28 11:15:00,24.89,24.93,24.86,24.93,501700.0,17.6173,17.6456,17.5961,17.6456,501700.0
2012-08-28 11:20:00,24.93,24.93,24.88,24.88,333000.0,17.6456,17.6456,17.6102,17.6102,333000.0
2012-08-28 11:25:00,24.89,24.91,24.88,24.91,188200.0,17.6173,17.6315,17.6102,17.6315,188200.0
2012-08-28 11:30:00,24.91,24.91,24.87,24.9,335000.0,17.6315,17.6315,17.6031,17.6244,335000.0
2012-08-28 11:35:00,24.9,24.94,24.9,24.9,287500.0,17.6244,17.6527,17.6244,17.6244,287500.0
2012-08-28 11:40:00,24.9,24.91,24.86,24.86,288300.0,17.6244,17.6315,17.5961,17.5961,288300.0
2012-08-28 11:45:00,24.86,24.93,24.86,24.93,295600.0,17.5961,17.6456,17.5961,17.6456,295600.0
2012-08-28 11:50:00,24.92,24.93,24.9,24.92,409600.0,17.6385,17.6456,17.6244,17.6385,409600.0
2012-08-28 11:55:00,24.91,24.94,24.9,24.93,355600.0,17.6315,17.6527,17.6244,17.6456,355600.0
2012-08-28 12:00:00,24.92,24.98,24.92,24.96,289900.0,17.6385,17.681,17.6385,17.6669,289900.0
2012-08-28 12:05:00,24.96,24.98,24.94,24.95,346500.0,17.6669,17.681,17.6527,17.6598,346500.0
2012-08-28 12:10:00,24.95,24.96,24.93,24.95,125100.0,17.6598,17.6669,17.6456,17.6598,125100.0
2012-08-28 12:15:00,24.95,25.0,24.94,24.97,384200.0,17.6598,17.6952,17.6527,17.6739,384200.0
2012-08-28 12:20:00,24.97,25.0,24.97,24.99,414300.0,17.6739,17.6952,17.6739,17.6881,414300.0
2012-08-28 12:25:00,24.98,25.01,24.97,24.97,439100.0,17.681,17.7022,17.6739,17.6739,439100.0
2012-08-28 12:30:00,24.97,24.98,24.93,24.95,191000.0,17.6739,17.681,17.6456,17.6598,191000.0
2012-08-28 12:35:00,24.95,24.96,24.94,24.94,82600.0,17.6598,17.6669,17.6527,17.6527,82600.0
2012-08-28 12:40:00,24.94,24.95,24.93,24.95,101800.0,17.6527,17.6598,17.6456,17.6598,101800.0
2012-08-28 12:45:00,24.95,24.96,24.93,24.93,307000.0,17.6598,17.6669,17.6456,17.6456,307000.0
2012-08-28 12:50:00,24.93,24.96,24.93,24.95,196400.0,17.6456,17.6669,17.6456,17.6598,196400.0
2012-08-28 12:55:00,24.94,24.96,24.94,24.96,82500.0,17.6527,17.6669,17.6527,17.6669,82500.0
2012-08-28 13:00:00,24.96,24.96,24.92,24.93,312700.0,17.6669,17.6669,17.6385,17.6456,312700.0
2012-08-28 13:05:00,24.93,24.94,24.91,24.92,182300.0,17.6456,17.6527,17.6315,17.6385,182300.0
2012-08-28 13:10:00,24.92,24.93,24.9,24.92,171700.0,17.6385,17.6456,17.6244,17.6385,171700.0
2012-08-28 13:15:00,24.91,24.92,24.88,24.9,375600.0,17.6315,17.6385,17.6102,17.6244,375600.0
2012-08-28 13:20:00,24.89,24.92,24.88,24.92,128300.0,17.6173,17.6385,17.6102,17.6385,128300.0
2012-08-28 13:25:00,24.92,24.92,24.89,24.89,69500.0,17.6385,17.6385,17.6173,17.6173,69500.0
2012-08-28 13:30:00,24.89,24.92,24.89,24.91,77500.0,17.6173,17.6385,17.6173,17.6315,77500.0
2012-08-28 13:35:00,24.92,24.93,24.9,24.93,511700.0,17.6385,17.6456,17.6244,17.6456,511700.0
2012-08-28 13:40:00,24.93,24.93,24.89,24.9,102400.0,17.6456,17.6456,17.6173,17.6244,102400.0
2012-08-28 13:45:00,24.89,24.9,24.89,24.89,48400.0,17.6173,17.6244,17.6173,17.6173,48400.0
2012-08-28 13:50:00,24.89,24.9,24.86,24.88,131500.0,17.6173,17.6244,17.5961,17.6102,131500.0
2012-08-28 13:55:00,24.88,24.89,24.87,24.88,178900.0,17.6102,17.6173,17.6031,17.6102,178900.0
2012-08-28 14:00:00,24.88,24.9,24.87,24.9,170800.0,17.6102,17.6244,17.6031,17.6244,170800.0
2012-08-28 14:05:00,24.89,24.89,24.87,24.87,252500.0,17.6173,17.6173,17.6031,17.6031,252500.0
2012-08-28 14:10:00,24.87,24.89,24.87,24.89,204200.0,17.6031,17.6173,17.6031,17.6173,204200.0
2012-08-28 14:15:00,24.88,24.91,24.87,24.91,191900.0,17.6102,17.6315,17.6031,17.6315,191900.0
2012-08-28 14:20:00,24.91,24.92,24.9,24.92,97500.0,17.6315,17.6385,17.6244,17.6385,97500.0
2012-08-28 14:25:00,24.91,24.93,24.9,24.93,281300.0,17.6315,17.6456,17.6244,17.6456,281300.0
2012-08-28 14:30:00,24.93,24.93,24.89,24.89,228600.0,17.6456,17.6456,17.6173,17.6173,228600.0
2012-08-28 14:35:00,24.89,24.9,24.89,24.89,133800.0,17.6173,17.6244,17.6173,17.6173,133800.0
2012-08-28 14:40:00,24.89,24.9,24.87,24.89,312200.0,17.6173,17.6244,17.6031,17.6173,312200.0
2012-08-28 14:45:00,24.89,24.9,24.86,24.87,398900.0,17.6173,17.6244,17.5961,17.6031,398900.0
2012-08-28 14:50:00,24.87,24.88,24.86,24.87,361600.0,17.6031,17.6102,17.5961,17.6031,361600.0
2012-08-28 14:55:00,24.88,24.89,24.87,24.89,191800.0,17.6102,17.6173,17.6031,17.6173,191800.0
2012-08-28 15:00:00,24.89,24.92,24.88,24.92,202700.0,17.6173,17.6385,17.6102,17.6385,202700.0
2012-08-28 15:05:00,24.92,24.94,24.91,24.94,230500.0,17.6385,17.6527,17.6315,17.6527,230500.0
2012-08-28 15:10:00,24.94,24.95,24.92,24.95,488100.0,17.6527,17.6598,17.6385,17.6598,488100.0
2012-08-28 15:15:00,24.94,24.96,24.92,24.94,622100.0,17.6527,17.6669,17.6385,17.6527,622100.0
2012-08-28 15:20:00,24.94,24.95,24.92,24.95,529700.0,17.6527,17.6598,17.6385,17.6598,529700.0
2012-08-28 15:25:00,24.95,24.96,24.93,24.95,525400.0,17.6598,17.6669,17.6456,17.6598,525400.0
2012-08-28 15:30:00,24.96,24.96,24.94,24.95,361600.0,17.6669,17.6669,17.6527,17.6598,361600.0
2012-08-28 15:35:00,24.95,24.97,24.94,24.96,345800.0,17.6598,17.6739,17.6527,17.6669,345800.0
2012-08-28 15:40:00,24.95,24.96,24.93,24.96,454100.0,17.6598,17.6669,17.6456,17.6669,454100.0
2012-08-28 15:45:00,24.95,24.97,24.94,24.97,591900.0,17.6598,17.6739,17.6527,17.6739,591900.0
2012-08-28 15:50:00,24.97,25.01,24.94,25.0,1572900.0,17.6739,17.7022,17.6527,17.6952,1572900.0
2012-08-28 15:55:00,25.0,25.01,24.96,25.01,2160500.0,17.6952,17.7022,17.6669,17.7022,2160500.0
2012-08-29 09:30:00,24.93,24.96,24.77,24.79,3243200.0,17.6456,17.6669,17.5324,17.5465,3243200.0
2012-08-29 09:35:00,24.79,24.82,24.76,24.8,2239700.0,17.5465,17.5678,17.5253,17.5536,2239700.0
2012-08-29 09:40:00,24.8,24.82,24.74,24.76,1721900.0,17.5536,17.5678,17.5111,17.5253,1721900.0
2012-08-29 09:45:00,24.76,24.83,24.75,24.8,839400.0,17.5253,17.5748,17.5182,17.5536,839400.0
2012-08-29 09:50:00,24.8,24.82,24.77,24.77,779500.0,17.5536,17.5678,17.5324,17.5324,779500.0
2012-08-29 09:55:00,24.77,24.78,24.74,24.75,644500.0,17.5324,17.5394,17.5111,17.5182,644500.0
2012-08-29 10:00:00,24.75,24.8,24.74,24.75,994700.0,17.5182,17.5536,17.5111,17.5182,994700.0
2012-08-29 10:05:00,24.76,24.76,24.69,24.74,1215700.0,17.5253,17.5253,17.4757,17.5111,1215700.0
2012-08-29 10:10:00,24.74,24.75,24.71,24.73,757500.0,17.5111,17.5182,17.4899,17.5041,757500.0
2012-08-29 10:15:00,24.74,24.75,24.7,24.71,702400.0,17.5111,17.5182,17.4828,17.4899,702400.0
2012-08-29 10:20:00,24.71,24.71,24.65,24.65,1012700.0,17.4899,17.4899,17.4474,17.4474,1012700.0
2012-08-29 10:25:00,24.65,24.68,24.62,24.64,1533300.0,17.4474,17.4687,17.4262,17.4404,1533300.0
2012-08-29 10:30:00,24.64,24.65,24.62,24.62,840900.0,17.4404,17.4474,17.4262,17.4262,840900.0
2012-08-29 10:35:00,24.62,24.65,24.61,24.61,695600.0,17.4262,17.4474,17.4191,17.4191,695600.0
2012-08-29 10:40:00,24.61,24.61,24.55,24.59,952400.0,17.4191,17.4191,17.3767,17.405,952400.0
2012-08-29 10:45:00,24.59,24.6,24.55,24.55,707900.0,17.405,17.412,17.3767,17.3767,707900.0
2012-08-29 10:50:00,24.55,24.59,24.55,24.58,663200.0,17.3767,17.405,17.3767,17.3979,663200.0
2012-08-29 10:55:00,24.59,24.6,24.54,24.6,853400.0,17.405,17.412,17.3696,17.412,853400.0
2012-08-29 11:00:00,24.6,24.6,24.56,24.58,944100.0,17.412,17.412,17.3837,17.3979,944100.0
2012-08-29 11:05:00,24.57,24.59,24.56,24.58,335500.0,17.3908,17.405,17.3837,17.3979,335500.0
2012-08-29 11:10:00,24.58,24.63,24.58,24.62,724300.0,17.3979,17.4333,17.3979,17.4262,724300.0
2012-08-29 11:15:00,24.62,24.66,24.61,24.66,3079300.0,17.4262,17.4545,17.4191,17.4545,3079300.0
2012-08-29 11:20:00,24.66,24.66,24.62,24.62,691600.0,17.4545,17.4545,17.4262,17.4262,691600.0
2012-08-29 11:25:00,24.63,24.65,24.61,24.65,950600.0,17.4333,17.4474,17.4191,17.4474,950600.0
2012-08-29 11:30:00,24.64,24.68,24.62,24.68,1116400.0,17.4404,17.4687,17.4262,17.4687,1116400.0
2012-08-29 11:35:00,24.68,24.68,24.66,24.66,479200.0,17.4687,17.4687,17.4545,17.4545,479200.0
2012-08-29 11:40:00,24.67,24.69,24.65,24.67,408100.0,17.4616,17.4757,17.4474,17.4616,408100.0
2012-08-29 11:45:00,24.67,24.71,24.67,24.71,599900.0,17.4616,17.4899,17.4616,17.4899,599900.0
2012-08-29 11:50:00,24.71,24.71,24.67,24.68,884200.0,17.4899,17.4899,17.4616,17.4687,884200.0
2012-08-29 11:55:00,24.68,24.71,24.68,24.69,417500.0,17.4687,17.4899,17.4687,17.4757,417500.0
2012-08-29 12:00:00,24.7,24.7,24.68,24.69,323900.0,17.4828,17.4828,17.4687,17.4757,323900.0
2012-08-29 12:05:00,24.69,24.7,24.67,24.68,741800.0,17.4757,17.4828,17.4616,17.4687,741800.0
2012-08-29 12:10:00,24.69,24.69,24.65,24.66,273100.0,17.4757,17.4757,17.4474,17.4545,273100.0
2012-08-29 12:15:00,24.65,24.66,24.63,24.64,172000.0,17.4474,17.4545,17.4333,17.4404,172000.0
2012-08-29 12:20:00,24.64,24.65,24.63,24.65,770600.0,17.4404,17.4474,17.4333,17.4474,770600.0
2012-08-29 12:25:00,24.64,24.66,24.64,24.64,776700.0,17.4404,17.4545,17.4404,17.4404,776700.0
2012-08-29 12:30:00,24.65,24.66,24.63,24.65,849400.0,17.4474,17.4545,17.4333,17.4474,849400.0
2012-08-29 12:35:00,24.65,24.68,24.64,24.66,1014900.0,17.4474,17.4687,17.4404,17.4545,1014900.0
2012-08-29 12:40:00,24.67,24.7,24.66,24.7,540900.0,17.4616,17.4828,17.4545,17.4828,540900.0
2012-08-29 12:45:00,24.7,24.73,24.68,24.73,539800.0,17.4828,17.5041,17.4687,17.5041,539800.0
2012-08-29 12:50:00,24.73,24.73,24.71,24.71,413400.0,17.5041,17.5041,17.4899,17.4899,413400.0
2012-08-29 12:55:00,24.71,24.73,24.7,24.7,228600.0,17.4899,17.5041,17.4828,17.4828,228600.0
2012-08-29 13:00:00,24.7,24.71,24.69,24.71,277000.0,17.4828,17.4899,17.4757,17.4899,277000.0
2012-08-29 13:05:00,24.7,24.71,24.7,24.7,199700.0,17.4828,17.4899,17.4828,17.4828,199700.0
2012-08-29 13:10:00,24.71,24.75,24.7,24.75,493400.0,17.4899,17.5182,17.4828,17.5182,493400.0
2012-08-29 13:15:00,24.75,24.75,24.72,24.75,529300.0,17.5182,17.5182,17.497,17.5182,529300.0
2012-08-29 13:20:00,24.75,24.78,24.74,24.78,657300.0,17.5182,17.5394,17.5111,17.5394,657300.0
2012-08-29 13:25:00,24.77,24.8,24.77,24.77,554400.0,17.5324,17.5536,17.5324,17.5324,554400.0
2012-08-29 13:30:00,24.77,24.78,24.74,24.75,348900.0,17.5324,17.5394,17.5111,17.5182,348900.0
2012-08-29 13:35:00,24.76,24.78,24.75,24.77,368900.0,17.5253,17.5394,17.5182,17.5324,368900.0
2012-08-29 13:40:00,24.78,24.83,24.77,24.82,970300.0,17.5394,17.5748,17.5324,17.5678,970300.0
2012-08-29 13:45:00,24.83,24.86,24.79,24.86,450600.0,17.5748,17.5961,17.5465,17.5961,450600.0
2012-08-29 13:50:00,24.85,24.88,24.83,24.84,738700.0,17.589,17.6102,17.5748,17.5819,738700.0
2012-08-29 13:55:00,24.84,24.85,24.82,24.82,327500.0,17.5819,17.589,17.5678,17.5678,327500.0
2012-08-29 14:00:00,24.82,24.84,24.77,24.78,995900.0,17.5678,17.5819,17.5324,17.5394,995900.0
2012-08-29 14:05:00,24.77,24.78,24.73,24.74,603400.0,17.5324,17.5394,17.5041,17.5111,603400.0
2012-08-29 14:10:00,24.74,24.76,24.73,24.76,365600.0,17.5111,17.5253,17.5041,17.5253,365600.0
2012-08-29 14:15:00,24.75,24.77,24.75,24.75,245900.0,17.5182,17.5324,17.5182,17.5182,245900.0
2012-08-29 14:20:00,24.75,24.77,24.75,24.77,423700.0,17.5182,17.5324,17.5182,17.5324,423700.0
2012-08-29 14:25:00,24.77,24.77,24.75,24.76,126700.0,17.5324,17.5324,17.5182,17.5253,126700.0
2012-08-29 14:30:00,24.75,24.77,24.74,24.75,530200.0,17.5182,17.5324,17.5111,17.5182,530200.0
2012-08-29 14:35:00,24.75,24.76,24.73,24.74,469400.0,17.5182,17.5253,17.5041,17.5111,469400.0
2012-08-29 14:40:00,24.73,24.75,24.71,24.72,574500.0,17.5041,17.5182,17.4899,17.497,574500.0
2012-08-29 14:45:00,24.72,24.74,24.71,24.73,249800.0,17.497,17.5111,17.4899,17.5041,249800.0
2012-08-29 14:50:00,24.73,24.73,24.68,24.69,585400.0,17.5041,17.5041,17.4687,17.4757,585400.0
2012-08-29 14:55:00,24.69,24.69,24.68,24.68,404300.0,17.4757,17.4757,17.4687,17.4687,404300.0
2012-08-29 15:00:00,24.69,24.69,24.65,24.65,275800.0,17.4757,17.4757,17.4474,17.4474,275800.0
2012-08-29 15:05:00,24.66,24.68,24.64,24.68,647400.0,17.4545,17.4687,17.4404,17.4687,647400.0
2012-08-29 15:10:00,24.68,24.7,24.68,24.69,394200.0,17.4687,17.4828,17.4687,17.4757,394200.0
2012-08-29 15:15:00,24.69,24.69,24.66,24.66,274200.0,17.4757,17.4757,17.4545,17.4545,274200.0
2012-08-29 15:20:00,24.66,24.69,24.66,24.68,313100.0,17.4545,17.4757,17.4545,17.4687,313100.0
2012-08-29 15:25:00,24.68,24.69,24.65,24.68,378600.0,17.4687,17.4757,17.4474,17.4687,378600.0
2012-08-29 15:30:00,24.68,24.7,24.66,24.67,423000.0,17.4687,17.4828,17.4545,17.4616,423000.0
2012-08-29 15:35:00,24.66,24.67,24.65,24.67,391400.0,17.4545,17.4616,17.4474,17.4616,391400.0
2012-08-29 15:40:00,24.66,24.68,24.65,24.68,594900.0,17.4545,17.4687,17.4474,17.4687,594900.0
2012-08-29 15:45:00,24.68,24.68,24.63,24.66,840900.0,17.4687,17.4687,17.4333,17.4545,840900.0
2012-08-29 15:50:00,24.66,24.68,24.64,24.64,1271500.0,17.4545,17.4687,17.4404,17.4404,1271500.0
2012-08-29 15:55:00,24.64,24.67,24.64,24.67,1765500.0,17.4404,17.4616,17.4404,17.4616,1765500.0
2012-08-30 09:30:00,24.58,24.64,24.5,24.55,1059400.0,17.3979,17.4404,17.3413,17.3767,1059400.0
2012-08-30 09:35:00,24.55,24.56,24.42,24.48,836900.0,17.3767,17.3837,17.2846,17.3271,836900.0
2012-08-30 09:40:00,24.48,24.48,24.44,24.46,336700.0,17.3271,17.3271,17.2988,17.3129,336700.0
2012-08-30 09:45:00,24.46,24.51,24.46,24.46,551500.0,17.3129,17.3483,17.3129,17.3129,551500.0
2012-08-30 09:50:00,24.46,24.5,24.46,24.47,312800.0,17.3129,17.3413,17.3129,17.32,312800.0
2012-08-30 09:55:00,24.47,24.48,24.38,24.39,645100.0,17.32,17.3271,17.2563,17.2634,645100.0
2012-08-30 10:00:00,24.39,24.41,24.32,24.39,923900.0,17.2634,17.2776,17.2139,17.2634,923900.0
2012-08-30 10:05:00,24.39,24.42,24.35,24.37,555200.0,17.2634,17.2846,17.2351,17.2492,555200.0
2012-08-30 10:10:00,24.38,24.43,24.37,24.43,368500.0,17.2563,17.2917,17.2492,17.2917,368500.0
2012-08-30 10:15:00,24.43,24.44,24.38,24.4,485100.0,17.2917,17.2988,17.2563,17.2705,485100.0
2012-08-30 10:20:00,24.41,24.41,24.36,24.38,291500.0,17.2776,17.2776,17.2422,17.2563,291500.0
2012-08-30 10:25:00,24.38,24.39,24.34,24.39,378100.0,17.2563,17.2634,17.228,17.2634,378100.0
2012-08-30 10:30:00,24.38,24.39,24.33,24.35,652300.0,17.2563,17.2634,17.2209,17.2351,652300.0
2012-08-30 10:35:00,24.35,24.36,24.3,24.3,512000.0,17.2351,17.2422,17.1997,17.1997,512000.0
2012-08-30 10:40:00,24.3,24.31,24.26,24.28,716500.0,17.1997,17.2068,17.1714,17.1855,716500.0
2012-08-30 10:45:00,24.28,24.3,24.25,24.26,590000.0,17.1855,17.1997,17.1643,17.1714,590000.0
2012-08-30 10:50:00,24.25,24.26,24.21,24.23,928800.0,17.1643,17.1714,17.136,17.1502,928800.0
2012-08-30 10:55:00,24.23,24.27,24.22,24.27,666700.0,17.1502,17.1785,17.1431,17.1785,666700.0
2012-08-30 11:00:00,24.26,24.27,24.21,24.25,649000.0,17.1714,17.1785,17.136,17.1643,649000.0
2012-08-30 11:05:00,24.25,24.28,24.23,24.28,213500.0,17.1643,17.1855,17.1502,17.1855,213500.0
2012-08-30 11:10:00,24.28,24.29,24.27,24.27,355400.0,17.1855,17.1926,17.1785,17.1785,355400.0
2012-08-30 11:15:00,24.28,24.33,24.27,24.33,301300.0,17.1855,17.2209,17.1785,17.2209,301300.0
2012-08-30 11:20:00,24.33,24.33,24.3,24.33,544500.0,17.2209,17.2209,17.1997,17.2209,544500.0
2012-08-30 11:25:00,24.32,24.35,24.29,24.31,1083900.0,17.2139,17.2351,17.1926,17.2068,1083900.0
2012-08-30 11:30:00,24.3,24.35,24.29,24.32,886600.0,17.1997,17.2351,17.1926,17.2139,886600.0
2012-08-30 11:35:00,24.32,24.37,24.31,24.37,491900.0,17.2139,17.2492,17.2068,17.2492,491900.0
2012-08-30 11:40:00,24.37,24.37,24.35,24.35,278400.0,17.2492,17.2492,17.2351,17.2351,278400.0
2012-08-30 11:45:00,24.35,24.35,24.33,24.33,228200.0,17.2351,17.2351,17.2209,17.2209,228200.0
2012-08-30 11:50:00,24.34,24.34,24.32,24.33,217700.0,17.228,17.228,17.2139,17.2209,217700.0
2012-08-30 11:55:00,24.33,24.35,24.32,24.32,192300.0,17.2209,17.2351,17.2139,17.2139,192300.0
2012-08-30 12:00:00,24.32,24.33,24.27,24.29,443400.0,17.2139,17.2209,17.1785,17.1926,443400.0
2012-08-30 12:05:00,24.29,24.29,24.25,24.25,584500.0,17.1926,17.1926,17.1643,17.1643,584500.0
2012-08-30 12:10:00,24.26,24.27,24.25,24.26,361500.0,17.1714,17.1785,17.1643,17.1714,361500.0
2012-08-30 12:15:00,24.27,24.27,24.24,24.24,308300.0,17.1785,17.1785,17.1572,17.1572,308300.0
2012-08-30 12:20:00,24.24,24.25,24.2,24.2,428700.0,17.1572,17.1643,17.1289,17.1289,428700.0
2012-08-30 12:25:00,24.21,24.21,24.15,24.19,835500.0,17.136,17.136,17.0935,17.1218,835500.0
2012-08-30 12:30:00,24.18,24.28,24.18,24.28,435100.0,17.1148,17.1855,17.1148,17.1855,435100.0
2012-08-30 12:35:00,24.28,24.28,24.25,24.26,463700.0,17.1855,17.1855,17.1643,17.1714,463700.0
2012-08-30 12:40:00,24.26,24.26,24.25,24.25,123600.0,17.1714,17.1714,17.1643,17.1643,123600.0
2012-08-30 12:45:00,24.26,24.27,24.26,24.26,90000.0,17.1714,17.1785,17.1714,17.1714,90000.0
2012-08-30 12:50:00,24.27,24.29,24.26,24.27,288900.0,17.1785,17.1926,17.1714,17.1785,288900.0
2012-08-30 12:55:00,24.28,24.3,24.27,24.3,483500.0,17.1855,17.1997,17.1785,17.1997,483500.0
2012-08-30 13:00:00,24.3,24.31,24.28,24.29,416400.0,17.1997,17.2068,17.1855,17.1926,416400.0
2012-08-30 13:05:00,24.29,24.3,24.28,24.29,137300.0,17.1926,17.1997,17.1855,17.1926,137300.0
2012-08-30 13:10:00,24.29,24.31,24.28,24.3,406500.0,17.1926,17.2068,17.1855,17.1997,406500.0
2012-08-30 13:15:00,24.3,24.3,24.26,24.26,319600.0,17.1997,17.1997,17.1714,17.1714,319600.0
2012-08-30 13:20:00,24.26,24.28,24.25,24.26,203800.0,17.1714,17.1855,17.1643,17.1714,203800.0
2012-08-30 13:25:00,24.25,24.28,24.23,24.25,318300.0,17.1643,17.1855,17.1502,17.1643,318300.0
2012-08-30 13:30:00,24.25,24.28,24.24,24.28,170800.0,17.1643,17.1855,17.1572,17.1855,170800.0
2012-08-30 13:35:00,24.28,24.3,24.27,24.29,178000.0,17.1855,17.1997,17.1785,17.1926,178000.0
2012-08-30 13:40:00,24.29,24.29,24.26,24.26,269200.0,17.1926,17.1926,17.1714,17.1714,269200.0
2012-08-30 13:45:00,24.27,24.29,24.26,24.29,152400.0,17.1785,17.1926,17.1714,17.1926,152400.0
2012-08-30 13:50:00,24.29,24.29,24.26,24.29,700700.0,17.1926,17.1926,17.1714,17.1926,700700.0
2012-08-30 13:55:00,24.29,24.3,24.27,24.29,226400.0,17.1926,17.1997,17.1785,17.1926,226400.0
2012-08-30 14:00:00,24.29,24.3,24.28,24.29,296200.0,17.1926,17.1997,17.1855,17.1926,296200.0
2012-08-30 14:05:00,24.29,24.35,24.28,24.34,450200.0,17.1926,17.2351,17.1855,17.228,450200.0
2012-08-30 14:10:00,24.35,24.36,24.3,24.31,289600.0,17.2351,17.2422,17.1997,17.2068,289600.0
2012-08-30 14:15:00,24.3,24.31,24.29,24.3,173100.0,17.1997,17.2068,17.1926,17.1997,173100.0
2012-08-30 14:20:00,24.29,24.3,24.28,24.3,192600.0,17.1926,17.1997,17.1855,17.1997,192600.0
2012-08-30 14:25:00,24.29,24.3,24.27,24.27,156900.0,17.1926,17.1997,17.1785,17.1785,156900.0
2012-08-30 14:30:00,24.28,24.29,24.27,24.27,166800.0,17.1855,17.1926,17.1785,17.1785,166800.0
2012-08-30 14:35:00,24.27,24.28,24.26,24.27,195500.0,17.1785,17.1855,17.1714,17.1785,195500.0
2012-08-30 14:40:00,24.28,24.3,24.27,24.29,298100.0,17.1855,17.1997,17.1785,17.1926,298100.0
2012-08-30 14:45:00,24.29,24.3,24.28,24.3,258500.0,17.1926,17.1997,17.1855,17.1997,258500.0
2012-08-30 14:50:00,24.3,24.32,24.29,24.3,379400.0,17.1997,17.2139,17.1926,17.1997,379400.0
2012-08-30 14:55:00,24.3,24.33,24.3,24.32,332100.0,17.1997,17.2209,17.1997,17.2139,332100.0
2012-08-30 15:00:00,24.32,24.33,24.31,24.33,170700.0,17.2139,17.2209,17.2068,17.2209,170700.0
2012-08-30 15:05:00,24.33,24.34,24.32,24.33,144400.0,17.2209,17.228,17.2139,17.2209,144400.0
2012-08-30 15:10:00,24.32,24.33,24.31,24.32,187600.0,17.2139,17.2209,17.2068,17.2139,187600.0
2012-08-30 15:15:00,24.32,24.32,24.3,24.31,161700.0,17.2139,17.2139,17.1997,17.2068,161700.0
2012-08-30 15:20:00,24.3,24.34,24.3,24.32,589900.0,17.1997,17.228,17.1997,17.2139,589900.0
2012-08-30 15:25:00,24.32,24.36,24.31,24.35,290800.0,17.2139,17.2422,17.2068,17.2351,290800.0
2012-08-30 15:30:00,24.35,24.38,24.34,24.36,455000.0,17.2351,17.2563,17.228,17.2422,455000.0
2012-08-30 15:35:00,24.36,24.36,24.32,24.32,343400.0,17.2422,17.2422,17.2139,17.2139,343400.0
2012-08-30 15:40:00,24.33,24.33,24.31,24.32,381900.0,17.2209,17.2209,17.2068,17.2139,381900.0
2012-08-30 15:45:00,24.32,24.33,24.28,24.3,1077600.0,17.2139,17.2209,17.1855,17.1997,1077600.0
2012-08-30 15:50:00,24.3,24.31,24.28,24.31,845800.0,17.1997,17.2068,17.1855,17.2068,845800.0
2012-08-30 15:55:00,24.31,24.31,24.26,24.28,1461300.0,17.2068,17.2068,17.1714,17.1855,1461300.0
2012-08-31 09:30:00,24.5,24.77,24.48,24.73,1484200.0,17.3413,17.5324,17.3271,17.5041,1484200.0
2012-08-31 09:35:00,24.73,24.84,24.73,24.79,783600.0,17.5041,17.5819,17.5041,17.5465,783600.0
2012-08-31 09:40:00,24.79,24.85,24.75,24.82,1274900.0,17.5465,17.589,17.5182,17.5678,1274900.0
2012-08-31 09:45:00,24.82,24.91,24.78,24.79,1110900.0,17.5678,17.6315,17.5394,17.5465,1110900.0
2012-08-31 09:50:00,24.79,24.82,24.76,24.79,589100.0,17.5465,17.5678,17.5253,17.5465,589100.0
2012-08-31 09:55:00,24.8,24.8,24.75,24.79,646900.0,17.5536,17.5536,17.5182,17.5465,646900.0
2012-08-31 10:00:00,24.79,24.82,24.71,24.76,1141200.0,17.5465,17.5678,17.4899,17.5253,1141200.0
2012-08-31 10:05:00,24.75,24.76,24.56,24.59,1159000.0,17.5182,17.5253,17.3837,17.405,1159000.0
2012-08-31 10:10:00,24.59,24.69,24.57,24.69,704800.0,17.405,17.4757,17.3908,17.4757,704800.0
2012-08-31 10:15:00,24.69,24.84,24.68,24.82,819100.0,17.4757,17.5819,17.4687,17.5678,819100.0
2012-08-31 10:20:00,24.82,24.84,24.79,24.8,444600.0,17.5678,17.5819,17.5465,17.5536,444600.0
2012-08-31 10:25:00,24.8,24.83,24.79,24.81,592100.0,17.5536,17.5748,17.5465,17.5607,592100.0
2012-08-31 10:30:00,24.81,24.84,24.81,24.83,739800.0,17.5607,17.5819,17.5607,17.5748,739800.0
2012-08-31 10:35:00,24.83,24.88,24.8,24.82,600500.0,17.5748,17.6102,17.5536,17.5678,600500.0
2012-08-31 10:40:00,24.83,24.87,24.81,24.82,367900.0,17.5748,17.6031,17.5607,17.5678,367900.0
2012-08-31 10:45:00,24.82,24.86,24.81,24.84,334600.0,17.5678,17.5961,17.5607,17.5819,334600.0
2012-08-31 10:50:00,24.83,24.86,24.8,24.85,391100.0,17.5748,17.5961,17.5536,17.589,391100.0
2012-08-31 10:55:00,24.85,24.94,24.84,24.92,864600.0,17.589,17.6527,17.5819,17.6385,864600.0
2012-08-31 11:00:00,24.92,24.98,24.88,24.97,607600.0,17.6385,17.681,17.6102,17.6739,607600.0
2012-08-31 11:05:00,24.98,24.98,24.91,24.91,397600.0,17.681,17.681,17.6315,17.6315,397600.0
2012-08-31 11:10:00,24.92,24.97,24.91,24.94,661500.0,17.6385,17.6739,17.6315,17.6527,661500.0
2012-08-31 11:15:00,24.94,24.97,24.91,24.96,530400.0,17.6527,17.6739,17.6315,17.6669,530400.0
2012-08-31 11:20:00,24.96,25.0,24.96,25.0,508800.0,17.6669,17.6952,17.6669,17.6952,508800.0
2012-08-31 11:25:00,25.0,25.0,24.93,24.93,437000.0,17.6952,17.6952,17.6456,17.6456,437000.0
2012-08-31 11:30:00,24.93,24.96,24.89,24.91,637500.0,17.6456,17.6669,17.6173,17.6315,637500.0
2012-08-31 11:35:00,24.91,24.93,24.87,24.87,557900.0,17.6315,17.6456,17.6031,17.6031,557900.0
2012-08-31 11:40:00,24.87,24.92,24.87,24.91,676300.0,17.6031,17.6385,17.6031,17.6315,676300.0
2012-08-31 11:45:00,24.92,24.94,24.89,24.92,312300.0,17.6385,17.6527,17.6173,17.6385,312300.0
2012-08-31 11:50:00,24.93,24.96,24.92,24.96,221500.0,17.6456,17.6669,17.6385,17.6669,221500.0
2012-08-31 11:55:00,24.96,24.96,24.94,24.95,259700.0,17.6669,17.6669,17.6527,17.6598,259700.0
2012-08-31 12:00:00,24.95,24.95,24.94,24.94,149000.0,17.6598,17.6598,17.6527,17.6527,149000.0
2012-08-31 12:05:00,24.95,24.95,24.87,24.89,397400.0,17.6598,17.6598,17.6031,17.6173,397400.0
2012-08-31 12:10:00,24.88,24.88,24.8,24.81,471400.0,17.6102,17.6102,17.5536,17.5607,471400.0
2012-08-31 12:15:00,24.8,24.84,24.8,24.84,178700.0,17.5536,17.5819,17.5536,17.5819,178700.0
2012-08-31 12:20:00,24.84,24.85,24.8,24.83,461200.0,17.5819,17.589,17.5536,17.5748,461200.0
2012-08-31 12:25:00,24.84,24.84,24.81,24.82,170200.0,17.5819,17.5819,17.5607,17.5678,170200.0
2012-08-31 12:30:00,24.82,24.83,24.79,24.82,384200.0,17.5678,17.5748,17.5465,17.5678,384200.0
2012-08-31 12:35:00,24.83,24.84,24.78,24.78,247300.0,17.5748,17.5819,17.5394,17.5394,247300.0
2012-08-31 12:40:00,24.78,24.83,24.78,24.8,226100.0,17.5394,17.5748,17.5394,17.5536,226100.0
2012-08-31 12:45:00,24.8,24.81,24.8,24.8,38700.0,17.5536,17.5607,17.5536,17.5536,38700.0
2012-08-31 12:50:00,24.8,24.82,24.76,24.81,262000.0,17.5536,17.5678,17.5253,17.5607,262000.0
2012-08-31 12:55:00,24.81,24.83,24.8,24.82,108200.0,17.5607,17.5748,17.5536,17.5678,108200.0
2012-08-31 13:00:00,24.81,24.82,24.77,24.78,283600.0,17.5607,17.5678,17.5324,17.5394,283600.0
2012-08-31 13:05:00,24.78,24.79,24.75,24.76,285200.0,17.5394,17.5465,17.5182,17.5253,285200.0
2012-08-31 13:10:00,24.75,24.76,24.69,24.72,562700.0,17.5182,17.5253,17.4757,17.497,562700.0
2012-08-31 13:15:00,24.72,24.74,24.71,24.73,189600.0,17.497,17.5111,17.4899,17.5041,189600.0
2012-08-31 13:20:00,24.72,24.74,24.68,24.72,320200.0,17.497,17.5111,17.4687,17.497,320200.0
2012-08-31 13:25:00,24.72,24.74,24.72,24.72,165700.0,17.497,17.5111,17.497,17.497,165700.0
2012-08-31 13:30:00,24.72,24.74,24.72,24.73,177900.0,17.497,17.5111,17.497,17.5041,177900.0
2012-08-31 13:35:00,24.74,24.74,24.69,24.71,258900.0,17.5111,17.5111,17.4757,17.4899,258900.0
2012-08-31 13:40:00,24.7,24.74,24.7,24.74,199900.0,17.4828,17.5111,17.4828,17.5111,199900.0
2012-08-31 13:45:00,24.73,24.77,24.73,24.77,198000.0,17.5041,17.5324,17.5041,17.5324,198000.0
2012-08-31 13:50:00,24.76,24.79,24.75,24.78,379600.0,17.5253,17.5465,17.5182,17.5394,379600.0
2012-08-31 13:55:00,24.79,24.79,24.76,24.76,149900.0,17.5465,17.5465,17.5253,17.5253,149900.0
2012-08-31 14:00:00,24.77,24.8,24.76,24.79,217900.0,17.5324,17.5536,17.5253,17.5465,217900.0
2012-08-31 14:05:00,24.78,24.81,24.78,24.8,128500.0,17.5394,17.5607,17.5394,17.5536,128500.0
2012-08-31 14:10:00,24.8,24.8,24.77,24.78,185400.0,17.5536,17.5536,17.5324,17.5394,185400.0
2012-08-31 14:15:00,24.77,24.84,24.76,24.84,359800.0,17.5324,17.5819,17.5253,17.5819,359800.0
2012-08-31 14:20:00,24.84,24.85,24.81,24.84,179500.0,17.5819,17.589,17.5607,17.5819,179500.0
2012-08-31 14:25:00,24.84,24.87,24.82,24.86,363800.0,17.5819,17.6031,17.5678,17.5961,363800.0
2012-08-31 14:30:00,24.85,24.9,24.84,24.85,625400.0,17.589,17.6244,17.5819,17.589,625400.0
2012-08-31 14:35:00,24.85,24.86,24.83,24.86,351600.0,17.589,17.5961,17.5748,17.5961,351600.0
2012-08-31 14:40:00,24.86,24.87,24.85,24.86,230700.0,17.5961,17.6031,17.589,17.5961,230700.0
2012-08-31 14:45:00,24.85,24.89,24.85,24.89,211500.0,17.589,17.6173,17.589,17.6173,211500.0
2012-08-31 14:50:00,24.89,24.89,24.83,24.84,431200.0,17.6173,17.6173,17.5748,17.5819,431200.0
2012-08-31 14:55:00,24.84,24.87,24.83,24.87,210200.0,17.5819,17.6031,17.5748,17.6031,210200.0
2012-08-31 15:00:00,24.87,24.87,24.81,24.83,378200.0,17.6031,17.6031,17.5607,17.5748,378200.0
2012-08-31 15:05:00,24.82,24.83,24.79,24.79,744600.0,17.5678,17.5748,17.5465,17.5465,744600.0
2012-08-31 15:10:00,24.79,24.82,24.78,24.79,439200.0,17.5465,17.5678,17.5394,17.5465,439200.0
2012-08-31 15:15:00,24.79,24.82,24.77,24.81,323200.0,17.5465,17.5678,17.5324,17.5607,323200.0
2012-08-31 15:20:00,24.8,24.82,24.8,24.81,176300.0,17.5536,17.5678,17.5536,17.5607,176300.0
2012-08-31 15:25:00,24.81,24.84,24.8,24.8,399600.0,17.5607,17.5819,17.5536,17.5536,399600.0
2012-08-31 15:30:00,24.8,24.82,24.78,24.79,681100.0,17.5536,17.5678,17.5394,17.5465,681100.0
2012-08-31 15:35:00,24.79,24.84,24.78,24.84,350100.0,17.5465,17.5819,17.5394,17.5819,350100.0
2012-08-31 15:40:00,24.84,24.85,24.8,24.82,645700.0,17.5819,17.589,17.5536,17.5678,645700.0
2012-08-31 15:45:00,24.83,24.86,24.82,24.84,626200.0,17.5748,17.5961,17.5678,17.5819,626200.0
2012-08-31 15:50:00,24.84,24.89,24.83,24.89,829500.0,17.5819,17.6173,17.5748,17.6173,829500.0
2012-08-31 15:55:00,24.89,24.92,24.83,24.84,2505800.0,17.6173,17.6385,17.5748,17.5819,2505800.0
2012-09-04 09:30:00,25.02,25.06,24.83,24.85,2332300.0,17.7093,17.7376,17.5748,17.589,2332300.0
2012-09-04 09:35:00,24.85,24.86,24.68,24.72,975700.0,17.589,17.5961,17.4687,17.497,975700.0
2012-09-04 09:40:00,24.71,24.72,24.63,24.63,598200.0,17.4899,17.497,17.4333,17.4333,598200.0
2012-09-04 09:45:00,24.62,24.68,24.61,24.62,640000.0,17.4262,17.4687,17.4191,17.4262,640000.0
2012-09-04 09:50:00,24.62,24.64,24.58,24.62,651900.0,17.4262,17.4404,17.3979,17.4262,651900.0
2012-09-04 09:55:00,24.62,24.63,24.59,24.59,446200.0,17.4262,17.4333,17.405,17.405,446200.0
2012-09-04 10:00:00,24.58,24.61,24.54,24.56,699300.0,17.3979,17.4191,17.3696,17.3837,699300.0
2012-09-04 10:05:00,24.56,24.57,24.47,24.5,1173900.0,17.3837,17.3908,17.32,17.3413,1173900.0
2012-09-04 10:10:00,24.5,24.5,24.43,24.45,664800.0,17.3413,17.3413,17.2917,17.3059,664800.0
2012-09-04 10:15:00,24.45,24.45,24.4,24.44,854300.0,17.3059,17.3059,17.2705,17.2988,854300.0
2012-09-04 10:20:00,24.44,24.44,24.41,24.42,686000.0,17.2988,17.2988,17.2776,17.2846,686000.0
2012-09-04 10:25:00,24.42,24.44,24.39,24.41,447400.0,17.2846,17.2988,17.2634,17.2776,447400.0
2012-09-04 10:30:00,24.41,24.41,24.32,24.32,1440200.0,17.2776,17.2776,17.2139,17.2139,1440200.0
2012-09-04 10:35:00,24.33,24.37,24.32,24.37,1009900.0,17.2209,17.2492,17.2139,17.2492,1009900.0
2012-09-04 10:40:00,24.37,24.4,24.34,24.39,820700.0,17.2492,17.2705,17.228,17.2634,820700.0
2012-09-04 10:45:00,24.39,24.4,24.36,24.37,665300.0,17.2634,17.2705,17.2422,17.2492,665300.0
2012-09-04 10:50:00,24.37,24.39,24.36,24.38,528300.0,17.2492,17.2634,17.2422,17.2563,528300.0
2012-09-04 10:55:00,24.38,24.38,24.3,24.34,897000.0,17.2563,17.2563,17.1997,17.228,897000.0
2012-09-04 11:00:00,24.33,24.38,24.33,24.38,250300.0,17.2209,17.2563,17.2209,17.2563,250300.0
2012-09-04 11:05:00,24.38,24.4,24.34,24.35,543600.0,17.2563,17.2705,17.228,17.2351,543600.0
2012-09-04 11:10:00,24.35,24.36,24.3,24.33,543900.0,17.2351,17.2422,17.1997,17.2209,543900.0
2012-09-04 11:15:00,24.33,24.37,24.32,24.36,740400.0,17.2209,17.2492,17.2139,17.2422,740400.0
2012-09-04 11:20:00,24.36,24.36,24.31,24.33,268800.0,17.2422,17.2422,17.2068,17.2209,268800.0
2012-09-04 11:25:00,24.34,24.34,24.32,24.33,217600.0,17.228,17.228,17.2139,17.2209,217600.0
2012-09-04 11:30:00,24.33,24.34,24.32,24.32,313300.0,17.2209,17.228,17.2139,17.2139,313300.0
2012-09-04 11:35:00,24.32,24.37,24.32,24.37,382900.0,17.2139,17.2492,17.2139,17.2492,382900.0
2012-09-04 11:40:00,24.36,24.38,24.34,24.36,454400.0,17.2422,17.2563,17.228,17.2422,454400.0
2012-09-04 11:45:00,24.35,24.36,24.32,24.32,357100.0,17.2351,17.2422,17.2139,17.2139,357100.0
2012-09-04 11:50:00,24.33,24.35,24.32,24.33,302400.0,17.2209,17.2351,17.2139,17.2209,302400.0
2012-09-04 11:55:00,24.33,24.35,24.32,24.33,253400.0,17.2209,17.2351,17.2139,17.2209,253400.0
2012-09-04 12:00:00,24.32,24.33,24.3,24.31,177500.0,17.2139,17.2209,17.1997,17.2068,177500.0
2012-09-04 12:05:00,24.3,24.31,24.28,24.29,503000.0,17.1997,17.2068,17.1855,17.1926,503000.0
2012-09-04 12:10:00,24.28,24.3,24.28,24.29,247100.0,17.1855,17.1997,17.1855,17.1926,247100.0
2012-09-04 12:15:00,24.29,24.3,24.28,24.3,265900.0,17.1926,17.1997,17.1855,17.1997,265900.0
2012-09-04 12:20:00,24.29,24.32,24.29,24.31,484300.0,17.1926,17.2139,17.1926,17.2068,484300.0
2012-09-04 12:25:00,24.31,24.35,24.3,24.35,339400.0,17.2068,17.2351,17.1997,17.2351,339400.0
2012-09-04 12:30:00,24.35,24.35,24.31,24.33,373300.0,17.2351,17.2351,17.2068,17.2209,373300.0
2012-09-04 12:35:00,24.32,24.33,24.29,24.31,233200.0,17.2139,17.2209,17.1926,17.2068,233200.0
2012-09-04 12:40:00,24.31,24.32,24.31,24.32,74300.0,17.2068,17.2139,17.2068,17.2139,74300.0
2012-09-04 12:45:00,24.32,24.34,24.3,24.31,225200.0,17.2139,17.228,17.1997,17.2068,225200.0
2012-09-04 12:50:00,24.31,24.32,24.29,24.3,193400.0,17.2068,17.2139,17.1926,17.1997,193400.0
2012-09-04 12:55:00,24.29,24.32,24.29,24.31,155500.0,17.1926,17.2139,17.1926,17.2068,155500.0
2012-09-04 13:00:00,24.31,24.32,24.31,24.32,96000.0,17.2068,17.2139,17.2068,17.2139,96000.0
2012-09-04 13:05:00,24.32,24.32,24.28,24.28,261500.0,17.2139,17.2139,17.1855,17.1855,261500.0
2012-09-04 13:10:00,24.28,24.29,24.27,24.29,194500.0,17.1855,17.1926,17.1785,17.1926,194500.0
2012-09-04 13:15:00,24.29,24.3,24.28,24.3,95100.0,17.1926,17.1997,17.1855,17.1997,95100.0
2012-09-04 13:20:00,24.3,24.31,24.29,24.3,150300.0,17.1997,17.2068,17.1926,17.1997,150300.0
2012-09-04 13:25:00,24.31,24.37,24.31,24.37,904100.0,17.2068,17.2492,17.2068,17.2492,904100.0
2012-09-04 13:30:00,24.37,24.37,24.33,24.34,231500.0,17.2492,17.2492,17.2209,17.228,231500.0
2012-09-04 13:35:00,24.34,24.36,24.33,24.34,154800.0,17.228,17.2422,17.2209,17.228,154800.0
2012-09-04 13:40:00,24.34,24.34,24.33,24.34,106900.0,17.228,17.228,17.2209,17.228,106900.0
2012-09-04 13:45:00,24.33,24.34,24.32,24.32,205500.0,17.2209,17.228,17.2139,17.2139,205500.0
2012-09-04 13:50:00,24.32,24.35,24.31,24.34,263900.0,17.2139,17.2351,17.2068,17.228,263900.0
2012-09-04 13:55:00,24.34,24.36,24.33,24.34,264600.0,17.228,17.2422,17.2209,17.228,264600.0
2012-09-04 14:00:00,24.34,24.35,24.33,24.34,128500.0,17.228,17.2351,17.2209,17.228,128500.0
2012-09-04 14:05:00,24.34,24.37,24.32,24.37,429400.0,17.228,17.2492,17.2139,17.2492,429400.0
2012-09-04 14:10:00,24.37,24.38,24.36,24.37,255800.0,17.2492,17.2563,17.2422,17.2492,255800.0
2012-09-04 14:15:00,24.36,24.38,24.36,24.37,194800.0,17.2422,17.2563,17.2422,17.2492,194800.0
2012-09-04 14:20:00,24.37,24.39,24.37,24.37,367800.0,17.2492,17.2634,17.2492,17.2492,367800.0
2012-09-04 14:25:00,24.38,24.41,24.37,24.39,344300.0,17.2563,17.2776,17.2492,17.2634,344300.0
2012-09-04 14:30:00,24.38,24.47,24.38,24.46,943700.0,17.2563,17.32,17.2563,17.3129,943700.0
2012-09-04 14:35:00,24.46,24.54,24.45,24.5,899000.0,17.3129,17.3696,17.3059,17.3413,899000.0
2012-09-04 14:40:00,24.49,24.5,24.47,24.49,299400.0,17.3342,17.3413,17.32,17.3342,299400.0
2012-09-04 14:45:00,24.49,24.51,24.48,24.5,377400.0,17.3342,17.3483,17.3271,17.3413,377400.0
2012-09-04 14:50:00,24.5,24.51,24.45,24.45,183100.0,17.3413,17.3483,17.3059,17.3059,183100.0
2012-09-04 14:55:00,24.45,24.5,24.44,24.44,547200.0,17.3059,17.3413,17.2988,17.2988,547200.0
2012-09-04 15:00:00,24.44,24.45,24.42,24.43,249400.0,17.2988,17.3059,17.2846,17.2917,249400.0
2012-09-04 15:05:00,24.42,24.47,24.42,24.46,385600.0,17.2846,17.32,17.2846,17.3129,385600.0
2012-09-04 15:10:00,24.46,24.47,24.41,24.41,289600.0,17.3129,17.32,17.2776,17.2776,289600.0
2012-09-04 15:15:00,24.41,24.47,24.4,24.44,429300.0,17.2776,17.32,17.2705,17.2988,429300.0
2012-09-04 15:20:00,24.44,24.46,24.43,24.45,176800.0,17.2988,17.3129,17.2917,17.3059,176800.0
2012-09-04 15:25:00,24.44,24.46,24.43,24.45,248800.0,17.2988,17.3129,17.2917,17.3059,248800.0
2012-09-04 15:30:00,24.46,24.46,24.41,24.42,249200.0,17.3129,17.3129,17.2776,17.2846,249200.0
2012-09-04 15:35:00,24.41,24.42,24.37,24.37,398500.0,17.2776,17.2846,17.2492,17.2492,398500.0
2012-09-04 15:40:00,24.38,24.42,24.37,24.39,607200.0,17.2563,17.2846,17.2492,17.2634,607200.0
2012-09-04 15:45:00,24.39,24.41,24.37,24.39,564900.0,17.2634,17.2776,17.2492,17.2634,564900.0
2012-09-04 15:50:00,24.39,24.41,24.37,24.38,958700.0,17.2634,17.2776,17.2492,17.2563,958700.0
2012-09-04 15:55:00,24.38,24.42,24.36,24.39,1569900.0,17.2563,17.2846,17.2422,17.2634,1569900.0
2012-09-05 09:30:00,24.4,24.42,24.22,24.26,1087300.0,17.2705,17.2846,17.1431,17.1714,1087300.0
2012-09-05 09:35:00,24.25,24.32,24.22,24.32,431700.0,17.1643,17.2139,17.1431,17.2139,431700.0
2012-09-05 09:40:00,24.31,24.32,24.19,24.26,1260900.0,17.2068,17.2139,17.1218,17.1714,1260900.0
2012-09-05 09:45:00,24.25,24.28,24.24,24.26,640800.0,17.1643,17.1855,17.1572,17.1714,640800.0
2012-09-05 09:50:00,24.26,24.3,24.24,24.3,595700.0,17.1714,17.1997,17.1572,17.1997,595700.0
2012-09-05 09:55:00,24.29,24.43,24.29,24.39,939700.0,17.1926,17.2917,17.1926,17.2634,939700.0
2012-09-05 10:00:00,24.39,24.55,24.39,24.52,1543000.0,17.2634,17.3767,17.2634,17.3554,1543000.0
2012-09-05 10:05:00,24.52,24.58,24.51,24.54,816100.0,17.3554,17.3979,17.3483,17.3696,816100.0
2012-09-05 10:10:00,24.54,24.67,24.54,24.65,1260300.0,17.3696,17.4616,17.3696,17.4474,1260300.0
2012-09-05 10:15:00,24.66,24.73,24.63,24.72,1392600.0,17.4545,17.5041,17.4333,17.497,1392600.0
2012-09-05 10:20:00,24.72,24.75,24.71,24.72,1130900.0,17.497,17.5182,17.4899,17.497,1130900.0
2012-09-05 10:25:00,24.73,24.78,24.68,24.7,913800.0,17.5041,17.5394,17.4687,17.4828,913800.0
2012-09-05 10:30:00,24.7,24.74,24.66,24.67,850200.0,17.4828,17.5111,17.4545,17.4616,850200.0
2012-09-05 10:35:00,24.67,24.7,24.64,24.69,891100.0,17.4616,17.4828,17.4404,17.4757,891100.0
2012-09-05 10:40:00,24.69,24.7,24.64,24.66,564300.0,17.4757,17.4828,17.4404,17.4545,564300.0
2012-09-05 10:45:00,24.66,24.68,24.6,24.61,397800.0,17.4545,17.4687,17.412,17.4191,397800.0
2012-09-05 10:50:00,24.61,24.63,24.53,24.54,655400.0,17.4191,17.4333,17.3625,17.3696,655400.0
2012-09-05 10:55:00,24.53,24.57,24.46,24.48,638400.0,17.3625,17.3908,17.3129,17.3271,638400.0
2012-09-05 11:00:00,24.48,24.5,24.43,24.5,559300.0,17.3271,17.3413,17.2917,17.3413,559300.0
2012-09-05 11:05:00,24.49,24.54,24.48,24.53,302600.0,17.3342,17.3696,17.3271,17.3625,302600.0
2012-09-05 11:10:00,24.53,24.55,24.52,24.53,248700.0,17.3625,17.3767,17.3554,17.3625,248700.0
2012-09-05 11:15:00,24.54,24.58,24.5,24.55,463900.0,17.3696,17.3979,17.3413,17.3767,463900.0
2012-09-05 11:20:00,24.56,24.6,24.55,24.58,411600.0,17.3837,17.412,17.3767,17.3979,411600.0
2012-09-05 11:25:00,24.57,24.64,24.57,24.64,217000.0,17.3908,17.4404,17.3908,17.4404,217000.0
2012-09-05 11:30:00,24.63,24.65,24.61,24.61,314800.0,17.4333,17.4474,17.4191,17.4191,314800.0
2012-09-05 11:35:00,24.61,24.68,24.61,24.64,352800.0,17.4191,17.4687,17.4191,17.4404,352800.0
2012-09-05 11:40:00,24.63,24.65,24.62,24.63,150200.0,17.4333,17.4474,17.4262,17.4333,150200.0
2012-09-05 11:45:00,24.62,24.63,24.55,24.59,385800.0,17.4262,17.4333,17.3767,17.405,385800.0
2012-09-05 11:50:00,24.58,24.61,24.56,24.58,265600.0,17.3979,17.4191,17.3837,17.3979,265600.0
2012-09-05 11:55:00,24.57,24.6,24.55,24.58,166900.0,17.3908,17.412,17.3767,17.3979,166900.0
2012-09-05 12:00:00,24.59,24.6,24.57,24.6,243800.0,17.405,17.412,17.3908,17.412,243800.0
2012-09-05 12:05:00,24.6,24.64,24.59,24.63,353600.0,17.412,17.4404,17.405,17.4333,353600.0
2012-09-05 12:10:00,24.64,24.65,24.63,24.65,213100.0,17.4404,17.4474,17.4333,17.4474,213100.0
2012-09-05 12:15:00,24.65,24.65,24.62,24.64,199800.0,17.4474,17.4474,17.4262,17.4404,199800.0
2012-09-05 12:20:00,24.64,24.66,24.58,24.58,363100.0,17.4404,17.4545,17.3979,17.3979,363100.0
2012-09-05 12:25:00,24.58,24.6,24.57,24.6,172400.0,17.3979,17.412,17.3908,17.412,172400.0
2012-09-05 12:30:00,24.6,24.6,24.59,24.6,42300.0,17.412,17.412,17.405,17.412,42300.0
2012-09-05 12:35:00,24.6,24.61,24.59,24.61,146800.0,17.412,17.4191,17.405,17.4191,146800.0
2012-09-05 12:40:00,24.6,24.61,24.57,24.58,250300.0,17.412,17.4191,17.3908,17.3979,250300.0
2012-09-05 12:45:00,24.58,24.58,24.57,24.58,161600.0,17.3979,17.3979,17.3908,17.3979,161600.0
2012-09-05 12:50:00,24.58,24.59,24.54,24.57,355100.0,17.3979,17.405,17.3696,17.3908,355100.0
2012-09-05 12:55:00,24.56,24.57,24.54,24.57,361900.0,17.3837,17.3908,17.3696,17.3908,361900.0
2012-09-05 13:00:00,24.57,24.58,24.56,24.58,142700.0,17.3908,17.3979,17.3837,17.3979,142700.0
2012-09-05 13:05:00,24.58,24.58,24.54,24.55,413500.0,17.3979,17.3979,17.3696,17.3767,413500.0
2012-09-05 13:10:00,24.55,24.57,24.54,24.55,473000.0,17.3767,17.3908,17.3696,17.3767,473000.0
2012-09-05 13:15:00,24.55,24.56,24.55,24.55,84200.0,17.3767,17.3837,17.3767,17.3767,84200.0
2012-09-05 13:20:00,24.55,24.57,24.55,24.57,128500.0,17.3767,17.3908,17.3767,17.3908,128500.0
2012-09-05 13:25:00,24.56,24.57,24.52,24.52,198300.0,17.3837,17.3908,17.3554,17.3554,198300.0
2012-09-05 13:30:00,24.53,24.53,24.48,24.48,292800.0,17.3625,17.3625,17.3271,17.3271,292800.0
2012-09-05 13:35:00,24.48,24.5,24.47,24.48,490700.0,17.3271,17.3413,17.32,17.3271,490700.0
2012-09-05 13:40:00,24.48,24.49,24.46,24.47,284200.0,17.3271,17.3342,17.3129,17.32,284200.0
2012-09-05 13:45:00,24.48,24.5,24.43,24.49,373700.0,17.3271,17.3413,17.2917,17.3342,373700.0
2012-09-05 13:50:00,24.48,24.48,24.45,24.47,316900.0,17.3271,17.3271,17.3059,17.32,316900.0
2012-09-05 13:55:00,24.46,24.48,24.44,24.47,154800.0,17.3129,17.3271,17.2988,17.32,154800.0
2012-09-05 14:00:00,24.46,24.49,24.46,24.49,215100.0,17.3129,17.3342,17.3129,17.3342,215100.0
2012-09-05 14:05:00,24.49,24.49,24.48,24.48,82800.0,17.3342,17.3342,17.3271,17.3271,82800.0
2012-09-05 14:10:00,24.48,24.49,24.46,24.46,300500.0,17.3271,17.3342,17.3129,17.3129,300500.0
2012-09-05 14:15:00,24.46,24.47,24.45,24.46,161400.0,17.3129,17.32,17.3059,17.3129,161400.0
2012-09-05 14:20:00,24.46,24.51,24.45,24.5,220300.0,17.3129,17.3483,17.3059,17.3413,220300.0
2012-09-05 14:25:00,24.5,24.51,24.5,24.51,203100.0,17.3413,17.3483,17.3413,17.3483,203100.0
2012-09-05 14:30:00,24.51,24.54,24.48,24.48,637600.0,17.3483,17.3696,17.3271,17.3271,637600.0
2012-09-05 14:35:00,24.48,24.5,24.47,24.49,330200.0,17.3271,17.3413,17.32,17.3342,330200.0
2012-09-05 14:40:00,24.49,24.53,24.49,24.53,182700.0,17.3342,17.3625,17.3342,17.3625,182700.0
2012-09-05 14:45:00,24.53,24.54,24.47,24.48,253900.0,17.3625,17.3696,17.32,17.3271,253900.0
2012-09-05 14:50:00,24.48,24.52,24.47,24.51,176100.0,17.3271,17.3554,17.32,17.3483,176100.0
2012-09-05 14:55:00,24.51,24.53,24.51,24.53,110000.0,17.3483,17.3625,17.3483,17.3625,110000.0
2012-09-05 15:00:00,24.53,24.53,24.48,24.48,202400.0,17.3625,17.3625,17.3271,17.3271,202400.0
2012-09-05 15:05:00,24.48,24.49,24.44,24.48,287700.0,17.3271,17.3342,17.2988,17.3271,287700.0
2012-09-05 15:10:00,24.48,24.49,24.43,24.45,255600.0,17.3271,17.3342,17.2917,17.3059,255600.0
2012-09-05 15:15:00,24.45,24.48,24.44,24.47,281900.0,17.3059,17.3271,17.2988,17.32,281900.0
2012-09-05 15:20:00,24.46,24.49,24.46,24.48,211700.0,17.3129,17.3342,17.3129,17.3271,211700.0
2012-09-05 15:25:00,24.48,24.5,24.47,24.48,248100.0,17.3271,17.3413,17.32,17.3271,248100.0
2012-09-05 15:30:00,24.48,24.52,24.47,24.52,220800.0,17.3271,17.3554,17.32,17.3554,220800.0
2012-09-05 15:35:00,24.51,24.52,24.42,24.44,1007200.0,17.3483,17.3554,17.2846,17.2988,1007200.0
2012-09-05 15:40:00,24.43,24.46,24.42,24.43,431400.0,17.2917,17.3129,17.2846,17.2917,431400.0
2012-09-05 15:45:00,24.43,24.43,24.35,24.39,1316700.0,17.2917,17.2917,17.2351,17.2634,1316700.0
2012-09-05 15:50:00,24.39,24.4,24.35,24.4,843200.0,17.2634,17.2705,17.2351,17.2705,843200.0
2012-09-05 15:55:00,24.4,24.42,24.37,24.38,1470100.0,17.2705,17.2846,17.2492,17.2563,1470100.0
2012-09-06 09:30:00,24.47,24.75,24.46,24.57,1646400.0,17.32,17.5182,17.3129,17.3908,1646400.0
2012-09-06 09:35:00,24.56,24.65,24.55,24.64,702400.0,17.3837,17.4474,17.3767,17.4404,702400.0
2012-09-06 09:40:00,24.64,24.67,24.61,24.63,549400.0,17.4404,17.4616,17.4191,17.4333,549400.0
2012-09-06 09:45:00,24.63,24.65,24.58,24.64,654400.0,17.4333,17.4474,17.3979,17.4404,654400.0
2012-09-06 09:50:00,24.63,24.69,24.63,24.66,739300.0,17.4333,17.4757,17.4333,17.4545,739300.0
2012-09-06 09:55:00,24.67,24.71,24.66,24.71,693800.0,17.4616,17.4899,17.4545,17.4899,693800.0
2012-09-06 10:00:00,24.71,24.81,24.7,24.8,1157900.0,17.4899,17.5607,17.4828,17.5536,1157900.0
2012-09-06 10:05:00,24.79,24.81,24.7,24.75,773600.0,17.5465,17.5607,17.4828,17.5182,773600.0
2012-09-06 10:10:00,24.75,24.79,24.69,24.79,514500.0,17.5182,17.5465,17.4757,17.5465,514500.0
2012-09-06 10:15:00,24.78,24.84,24.78,24.81,718500.0,17.5394,17.5819,17.5394,17.5607,718500.0
2012-09-06 10:20:00,24.8,24.86,24.79,24.85,725600.0,17.5536,17.5961,17.5465,17.589,725600.0
2012-09-06 10:25:00,24.84,24.85,24.81,24.82,316500.0,17.5819,17.589,17.5607,17.5678,316500.0
2012-09-06 10:30:00,24.83,24.88,24.82,24.86,419300.0,17.5748,17.6102,17.5678,17.5961,419300.0
2012-09-06 10:35:00,24.87,24.92,24.86,24.88,709700.0,17.6031,17.6385,17.5961,17.6102,709700.0
2012-09-06 10:40:00,24.88,24.89,24.84,24.86,366700.0,17.6102,17.6173,17.5819,17.5961,366700.0
2012-09-06 10:45:00,24.86,24.89,24.83,24.88,439400.0,17.5961,17.6173,17.5748,17.6102,439400.0
2012-09-06 10:50:00,24.88,24.89,24.83,24.86,467900.0,17.6102,17.6173,17.5748,17.5961,467900.0
2012-09-06 10:55:00,24.86,24.89,24.84,24.87,377700.0,17.5961,17.6173,17.5819,17.6031,377700.0
2012-09-06 11:00:00,24.87,24.91,24.83,24.84,343200.0,17.6031,17.6315,17.5748,17.5819,343200.0
2012-09-06 11:05:00,24.83,24.84,24.8,24.82,328800.0,17.5748,17.5819,17.5536,17.5678,328800.0
2012-09-06 11:10:00,24.82,24.86,24.81,24.84,322300.0,17.5678,17.5961,17.5607,17.5819,322300.0
2012-09-06 11:15:00,24.83,24.87,24.82,24.82,294900.0,17.5748,17.6031,17.5678,17.5678,294900.0
2012-09-06 11:20:00,24.83,24.87,24.79,24.86,492100.0,17.5748,17.6031,17.5465,17.5961,492100.0
2012-09-06 11:25:00,24.85,24.9,24.85,24.89,366000.0,17.589,17.6244,17.589,17.6173,366000.0
2012-09-06 11:30:00,24.9,24.94,24.88,24.93,323000.0,17.6244,17.6527,17.6102,17.6456,323000.0
2012-09-06 11:35:00,24.92,24.94,24.91,24.91,346000.0,17.6385,17.6527,17.6315,17.6315,346000.0
2012-09-06 11:40:00,24.92,24.94,24.91,24.93,350400.0,17.6385,17.6527,17.6315,17.6456,350400.0
2012-09-06 11:45:00,24.94,24.95,24.9,24.91,467400.0,17.6527,17.6598,17.6244,17.6315,467400.0
2012-09-06 11:50:00,24.92,24.92,24.9,24.91,200700.0,17.6385,17.6385,17.6244,17.6315,200700.0
2012-09-06 11:55:00,24.91,24.95,24.9,24.93,276200.0,17.6315,17.6598,17.6244,17.6456,276200.0
2012-09-06 12:00:00,24.93,24.95,24.91,24.91,542800.0,17.6456,17.6598,17.6315,17.6315,542800.0
2012-09-06 12:05:00,24.92,24.92,24.89,24.89,310600.0,17.6385,17.6385,17.6173,17.6173,310600.0
2012-09-06 12:10:00,24.89,24.92,24.89,24.92,249300.0,17.6173,17.6385,17.6173,17.6385,249300.0
2012-09-06 12:15:00,24.92,24.96,24.92,24.96,336900.0,17.6385,17.6669,17.6385,17.6669,336900.0
2012-09-06 12:20:00,24.95,24.96,24.92,24.93,320100.0,17.6598,17.6669,17.6385,17.6456,320100.0
2012-09-06 12:25:00,24.92,24.95,24.91,24.93,217500.0,17.6385,17.6598,17.6315,17.6456,217500.0
2012-09-06 12:30:00,24.93,24.95,24.92,24.94,363300.0,17.6456,17.6598,17.6385,17.6527,363300.0
2012-09-06 12:35:00,24.95,24.96,24.93,24.95,291500.0,17.6598,17.6669,17.6456,17.6598,291500.0
2012-09-06 12:40:00,24.96,24.96,24.94,24.95,229700.0,17.6669,17.6669,17.6527,17.6598,229700.0
2012-09-06 12:45:00,24.95,24.98,24.95,24.97,264700.0,17.6598,17.681,17.6598,17.6739,264700.0
2012-09-06 12:50:00,24.96,24.98,24.95,24.95,244800.0,17.6669,17.681,17.6598,17.6598,244800.0
2012-09-06 12:55:00,24.96,24.97,24.94,24.96,278100.0,17.6669,17.6739,17.6527,17.6669,278100.0
2012-09-06 13:00:00,24.96,24.96,24.93,24.94,170700.0,17.6669,17.6669,17.6456,17.6527,170700.0
2012-09-06 13:05:00,24.94,24.94,24.93,24.94,121200.0,17.6527,17.6527,17.6456,17.6527,121200.0
2012-09-06 13:10:00,24.94,24.97,24.93,24.96,294100.0,17.6527,17.6739,17.6456,17.6669,294100.0
2012-09-06 13:15:00,24.96,25.0,24.96,24.96,531400.0,17.6669,17.6952,17.6669,17.6669,531400.0
2012-09-06 13:20:00,24.96,24.98,24.95,24.97,203800.0,17.6669,17.681,17.6598,17.6739,203800.0
2012-09-06 13:25:00,24.96,24.97,24.94,24.95,139300.0,17.6669,17.6739,17.6527,17.6598,139300.0
2012-09-06 13:30:00,24.94,24.96,24.93,24.93,219400.0,17.6527,17.6669,17.6456,17.6456,219400.0
2012-09-06 13:35:00,24.93,24.96,24.93,24.94,262300.0,17.6456,17.6669,17.6456,17.6527,262300.0
2012-09-06 13:40:00,24.95,24.95,24.94,24.95,51400.0,17.6598,17.6598,17.6527,17.6598,51400.0
2012-09-06 13:45:00,24.95,24.98,24.94,24.98,244000.0,17.6598,17.681,17.6527,17.681,244000.0
2012-09-06 13:50:00,24.98,24.99,24.96,24.98,306800.0,17.681,17.6881,17.6669,17.681,306800.0
2012-09-06 13:55:00,24.99,25.0,24.95,24.96,509200.0,17.6881,17.6952,17.6598,17.6669,509200.0
2012-09-06 14:00:00,24.95,24.98,24.95,24.97,482800.0,17.6598,17.681,17.6598,17.6739,482800.0
2012-09-06 14:05:00,24.96,24.97,24.95,24.96,238100.0,17.6669,17.6739,17.6598,17.6669,238100.0
2012-09-06 14:10:00,24.96,24.96,24.94,24.96,318100.0,17.6669,17.6669,17.6527,17.6669,318100.0
2012-09-06 14:15:00,24.95,24.97,24.93,24.95,490200.0,17.6598,17.6739,17.6456,17.6598,490200.0
2012-09-06 14:20:00,24.95,24.95,24.9,24.92,462200.0,17.6598,17.6598,17.6244,17.6385,462200.0
2012-09-06 14:25:00,24.92,24.95,24.91,24.94,193300.0,17.6385,17.6598,17.6315,17.6527,193300.0
2012-09-06 14:30:00,24.93,24.95,24.92,24.93,292000.0,17.6456,17.6598,17.6385,17.6456,292000.0
2012-09-06 14:35:00,24.92,24.95,24.92,24.92,304500.0,17.6385,17.6598,17.6385,17.6385,304500.0
2012-09-06 14:40:00,24.93,24.94,24.88,24.93,716000.0,17.6456,17.6527,17.6102,17.6456,716000.0
2012-09-06 14:45:00,24.94,24.98,24.92,24.98,246200.0,17.6527,17.681,17.6385,17.681,246200.0
2012-09-06 14:50:00,24.98,24.98,24.94,24.96,357600.0,17.681,17.681,17.6527,17.6669,357600.0
2012-09-06 14:55:00,24.96,24.96,24.93,24.94,226100.0,17.6669,17.6669,17.6456,17.6527,226100.0
2012-09-06 15:00:00,24.94,24.96,24.93,24.96,196600.0,17.6527,17.6669,17.6456,17.6669,196600.0
2012-09-06 15:05:00,24.96,24.96,24.94,24.94,158800.0,17.6669,17.6669,17.6527,17.6527,158800.0
2012-09-06 15:10:00,24.94,24.95,24.93,24.94,348000.0,17.6527,17.6598,17.6456,17.6527,348000.0
2012-09-06 15:15:00,24.94,24.95,24.92,24.94,481700.0,17.6527,17.6598,17.6385,17.6527,481700.0
2012-09-06 15:20:00,24.93,24.95,24.92,24.94,517700.0,17.6456,17.6598,17.6385,17.6527,517700.0
2012-09-06 15:25:00,24.94,24.97,24.93,24.95,730800.0,17.6527,17.6739,17.6456,17.6598,730800.0
2012-09-06 15:30:00,24.95,24.99,24.95,24.96,660400.0,17.6598,17.6881,17.6598,17.6669,660400.0
2012-09-06 15:35:00,24.97,25.0,24.96,24.99,970000.0,17.6739,17.6952,17.6669,17.6881,970000.0
2012-09-06 15:40:00,25.0,25.03,24.98,25.01,1083600.0,17.6952,17.7164,17.681,17.7022,1083600.0
2012-09-06 15:45:00,25.01,25.04,25.0,25.03,947900.0,17.7022,17.7235,17.6952,17.7164,947900.0
2012-09-06 15:50:00,25.04,25.09,25.02,25.05,1351900.0,17.7235,17.7589,17.7093,17.7306,1351900.0
2012-09-06 15:55:00,25.05,25.1,25.04,25.09,2747800.0,17.7306,17.7659,17.7235,17.7589,2747800.0
2012-09-07 09:30:00,24.13,24.2,24.01,24.17,4972200.0,17.0794,17.1289,16.9944,17.1077,4972200.0
2012-09-07 09:35:00,24.17,24.43,24.15,24.29,3522200.0,17.1077,17.2917,17.0935,17.1926,3522200.0
2012-09-07 09:40:00,24.29,24.55,24.28,24.55,2698800.0,17.1926,17.3767,17.1855,17.3767,2698800.0
2012-09-07 09:45:00,24.55,24.7,24.45,24.46,2707500.0,17.3767,17.4828,17.3059,17.3129,2707500.0
2012-09-07 09:50:00,24.46,24.47,24.3,24.4,2065600.0,17.3129,17.32,17.1997,17.2705,2065600.0
2012-09-07 09:55:00,24.4,24.4,24.15,24.29,1883800.0,17.2705,17.2705,17.0935,17.1926,1883800.0
2012-09-07 10:00:00,24.28,24.43,24.28,24.39,1432100.0,17.1855,17.2917,17.1855,17.2634,1432100.0
2012-09-07 10:05:00,24.39,24.42,24.38,24.41,1256300.0,17.2634,17.2846,17.2563,17.2776,1256300.0
2012-09-07 10:10:00,24.41,24.53,24.4,24.44,1440000.0,17.2776,17.3625,17.2705,17.2988,1440000.0
2012-09-07 10:15:00,24.44,24.45,24.35,24.36,2224400.0,17.2988,17.3059,17.2351,17.2422,2224400.0
2012-09-07 10:20:00,24.36,24.39,24.3,24.34,1240600.0,17.2422,17.2634,17.1997,17.228,1240600.0
2012-09-07 10:25:00,24.34,24.41,24.33,24.36,880500.0,17.228,17.2776,17.2209,17.2422,880500.0
2012-09-07 10:30:00,24.36,24.38,24.26,24.3,1237200.0,17.2422,17.2563,17.1714,17.1997,1237200.0
2012-09-07 10:35:00,24.3,24.38,24.29,24.3,1125300.0,17.1997,17.2563,17.1926,17.1997,1125300.0
2012-09-07 10:40:00,24.3,24.32,24.25,24.25,1068000.0,17.1997,17.2139,17.1643,17.1643,1068000.0
2012-09-07 10:45:00,24.25,24.26,24.21,24.25,1232400.0,17.1643,17.1714,17.136,17.1643,1232400.0
2012-09-07 10:50:00,24.25,24.31,24.24,24.28,939300.0,17.1643,17.2068,17.1572,17.1855,939300.0
2012-09-07 10:55:00,24.29,24.34,24.28,24.3,568300.0,17.1926,17.228,17.1855,17.1997,568300.0
2012-09-07 11:00:00,24.3,24.31,24.26,24.29,439400.0,17.1997,17.2068,17.1714,17.1926,439400.0
2012-09-07 11:05:00,24.28,24.29,24.26,24.29,823000.0,17.1855,17.1926,17.1714,17.1926,823000.0
2012-09-07 11:10:00,24.29,24.3,24.27,24.28,664000.0,17.1926,17.1997,17.1785,17.1855,664000.0
2012-09-07 11:15:00,24.28,24.29,24.24,24.25,1028900.0,17.1855,17.1926,17.1572,17.1643,1028900.0
2012-09-07 11:20:00,24.25,24.31,24.24,24.29,855800.0,17.1643,17.2068,17.1572,17.1926,855800.0
2012-09-07 11:25:00,24.28,24.31,24.27,24.29,530500.0,17.1855,17.2068,17.1785,17.1926,530500.0
2012-09-07 11:30:00,24.29,24.31,24.25,24.26,959700.0,17.1926,17.2068,17.1643,17.1714,959700.0
2012-09-07 11:35:00,24.27,24.28,24.23,24.27,645000.0,17.1785,17.1855,17.1502,17.1785,645000.0
2012-09-07 11:40:00,24.28,24.31,24.24,24.25,724600.0,17.1855,17.2068,17.1572,17.1643,724600.0
2012-09-07 11:45:00,24.25,24.27,24.23,24.26,631800.0,17.1643,17.1785,17.1502,17.1714,631800.0
2012-09-07 11:50:00,24.25,24.3,24.24,24.29,745500.0,17.1643,17.1997,17.1572,17.1926,745500.0
2012-09-07 11:55:00,24.29,24.29,24.23,24.24,673300.0,17.1926,17.1926,17.1502,17.1572,673300.0
2012-09-07 12:00:00,24.24,24.27,24.24,24.25,691300.0,17.1572,17.1785,17.1572,17.1643,691300.0
2012-09-07 12:05:00,24.25,24.28,24.23,24.25,645100.0,17.1643,17.1855,17.1502,17.1643,645100.0
2012-09-07 12:10:00,24.25,24.25,24.2,24.23,610600.0,17.1643,17.1643,17.1289,17.1502,610600.0
2012-09-07 12:15:00,24.23,24.25,24.2,24.22,438000.0,17.1502,17.1643,17.1289,17.1431,438000.0
2012-09-07 12:20:00,24.22,24.23,24.17,24.18,704400.0,17.1431,17.1502,17.1077,17.1148,704400.0
2012-09-07 12:25:00,24.19,24.2,24.15,24.15,621800.0,17.1218,17.1289,17.0935,17.0935,621800.0
2012-09-07 12:30:00,24.16,24.19,24.14,24.16,545200.0,17.1006,17.1218,17.0865,17.1006,545200.0
2012-09-07 12:35:00,24.16,24.21,24.15,24.2,761700.0,17.1006,17.136,17.0935,17.1289,761700.0
2012-09-07 12:40:00,24.2,24.2,24.18,24.19,338900.0,17.1289,17.1289,17.1148,17.1218,338900.0
2012-09-07 12:45:00,24.19,24.24,24.18,24.23,447400.0,17.1218,17.1572,17.1148,17.1502,447400.0
2012-09-07 12:50:00,24.23,24.28,24.23,24.27,696400.0,17.1502,17.1855,17.1502,17.1785,696400.0
2012-09-07 12:55:00,24.26,24.3,24.25,24.25,705700.0,17.1714,17.1997,17.1643,17.1643,705700.0
2012-09-07 13:00:00,24.26,24.26,24.22,24.23,487900.0,17.1714,17.1714,17.1431,17.1502,487900.0
2012-09-07 13:05:00,24.22,24.25,24.21,24.23,379400.0,17.1431,17.1643,17.136,17.1502,379400.0
2012-09-07 13:10:00,24.23,24.25,24.21,24.21,310300.0,17.1502,17.1643,17.136,17.136,310300.0
2012-09-07 13:15:00,24.21,24.25,24.21,24.25,412800.0,17.136,17.1643,17.136,17.1643,412800.0
2012-09-07 13:20:00,24.25,24.26,24.24,24.25,416600.0,17.1643,17.1714,17.1572,17.1643,416600.0
2012-09-07 13:25:00,24.25,24.26,24.25,24.25,305300.0,17.1643,17.1714,17.1643,17.1643,305300.0
2012-09-07 13:30:00,24.25,24.26,24.23,24.23,330100.0,17.1643,17.1714,17.1502,17.1502,330100.0
2012-09-07 13:35:00,24.23,24.25,24.23,24.23,269600.0,17.1502,17.1643,17.1502,17.1502,269600.0
2012-09-07 13:40:00,24.24,24.24,24.15,24.16,790400.0,17.1572,17.1572,17.0935,17.1006,790400.0
2012-09-07 13:45:00,24.17,24.17,24.14,24.17,404500.0,17.1077,17.1077,17.0865,17.1077,404500.0
2012-09-07 13:50:00,24.17,24.18,24.16,24.18,168000.0,17.1077,17.1148,17.1006,17.1148,168000.0
2012-09-07 13:55:00,24.18,24.18,24.14,24.14,679400.0,17.1148,17.1148,17.0865,17.0865,679400.0
2012-09-07 14:00:00,24.14,24.17,24.14,24.17,536100.0,17.0865,17.1077,17.0865,17.1077,536100.0
2012-09-07 14:05:00,24.17,24.17,24.14,24.16,435900.0,17.1077,17.1077,17.0865,17.1006,435900.0
2012-09-07 14:10:00,24.16,24.21,24.16,24.19,350000.0,17.1006,17.136,17.1006,17.1218,350000.0
2012-09-07 14:15:00,24.2,24.2,24.19,24.2,373600.0,17.1289,17.1289,17.1218,17.1289,373600.0
2012-09-07 14:20:00,24.2,24.2,24.17,24.18,329500.0,17.1289,17.1289,17.1077,17.1148,329500.0
2012-09-07 14:25:00,24.18,24.2,24.18,24.19,262200.0,17.1148,17.1289,17.1148,17.1218,262200.0
2012-09-07 14:30:00,24.19,24.2,24.16,24.18,536600.0,17.1218,17.1289,17.1006,17.1148,536600.0
2012-09-07 14:35:00,24.18,24.19,24.15,24.16,594800.0,17.1148,17.1218,17.0935,17.1006,594800.0
2012-09-07 14:40:00,24.16,24.17,24.14,24.15,669600.0,17.1006,17.1077,17.0865,17.0935,669600.0
2012-09-07 14:45:00,24.15,24.17,24.15,24.17,357800.0,17.0935,17.1077,17.0935,17.1077,357800.0
2012-09-07 14:50:00,24.16,24.17,24.16,24.16,232800.0,17.1006,17.1077,17.1006,17.1006,232800.0
2012-09-07 14:55:00,24.16,24.17,24.14,24.14,685500.0,17.1006,17.1077,17.0865,17.0865,685500.0
2012-09-07 15:00:00,24.15,24.16,24.11,24.12,656400.0,17.0935,17.1006,17.0652,17.0723,656400.0
2012-09-07 15:05:00,24.12,24.13,24.1,24.1,511100.0,17.0723,17.0794,17.0581,17.0581,511100.0
2012-09-07 15:10:00,24.1,24.11,24.05,24.06,1606700.0,17.0581,17.0652,17.0227,17.0298,1606700.0
2012-09-07 15:15:00,24.05,24.09,24.05,24.07,597200.0,17.0227,17.0511,17.0227,17.0369,597200.0
2012-09-07 15:20:00,24.06,24.13,24.06,24.13,729100.0,17.0298,17.0794,17.0298,17.0794,729100.0
2012-09-07 15:25:00,24.13,24.13,24.1,24.12,410900.0,17.0794,17.0794,17.0581,17.0723,410900.0
2012-09-07 15:30:00,24.11,24.12,24.06,24.07,1101000.0,17.0652,17.0723,17.0298,17.0369,1101000.0
2012-09-07 15:35:00,24.07,24.08,24.04,24.05,1192200.0,17.0369,17.044,17.0157,17.0227,1192200.0
2012-09-07 15:40:00,24.04,24.09,24.04,24.09,904900.0,17.0157,17.0511,17.0157,17.0511,904900.0
2012-09-07 15:45:00,24.09,24.14,24.09,24.12,1215800.0,17.0511,17.0865,17.0511,17.0723,1215800.0
2012-09-07 15:50:00,24.12,24.18,24.12,24.17,1767500.0,17.0723,17.1148,17.0723,17.1077,1767500.0
2012-09-07 15:55:00,24.18,24.2,24.15,24.2,3104300.0,17.1148,17.1289,17.0935,17.1289,3104300.0
2012-09-10 09:30:00,23.97,24.6,23.72,23.73,4313100.0,16.9661,17.412,16.7892,16.7963,4313100.0
2012-09-10 09:35:00,23.73,23.78,23.67,23.67,1858100.0,16.7963,16.8316,16.7538,16.7538,1858100.0
2012-09-10 09:40:00,23.68,23.69,23.58,23.66,2039900.0,16.7609,16.7679,16.6901,16.7467,2039900.0
2012-09-10 09:45:00,23.67,23.68,23.58,23.61,1819700.0,16.7538,16.7609,16.6901,16.7113,1819700.0
2012-09-10 09:50:00,23.6,23.7,23.6,23.7,1274000.0,16.7042,16.775,16.7042,16.775,1274000.0
2012-09-10 09:55:00,23.7,23.73,23.65,23.65,1297900.0,16.775,16.7963,16.7396,16.7396,1297900.0
2012-09-10 10:00:00,23.65,23.73,23.65,23.68,989100.0,16.7396,16.7963,16.7396,16.7609,989100.0
2012-09-10 10:05:00,23.69,23.72,23.68,23.7,636300.0,16.7679,16.7892,16.7609,16.775,636300.0
2012-09-10 10:10:00,23.7,23.7,23.6,23.61,1444600.0,16.775,16.775,16.7042,16.7113,1444600.0
2012-09-10 10:15:00,23.62,23.66,23.62,23.65,1012500.0,16.7184,16.7467,16.7184,16.7396,1012500.0
2012-09-10 10:20:00,23.64,23.65,23.62,23.63,1188000.0,16.7325,16.7396,16.7184,16.7255,1188000.0
2012-09-10 10:25:00,23.63,23.65,23.58,23.59,1234100.0,16.7255,16.7396,16.6901,16.6972,1234100.0
2012-09-10 10:30:00,23.59,23.6,23.52,23.52,1263000.0,16.6972,16.7042,16.6476,16.6476,1263000.0
2012-09-10 10:35:00,23.53,23.54,23.5,23.52,956700.0,16.6547,16.6618,16.6335,16.6476,956700.0
2012-09-10 10:40:00,23.52,23.52,23.41,23.42,2476200.0,16.6476,16.6476,16.5698,16.5768,2476200.0
2012-09-10 10:45:00,23.43,23.43,23.37,23.43,1648700.0,16.5839,16.5839,16.5414,16.5839,1648700.0
2012-09-10 10:50:00,23.43,23.49,23.42,23.49,857700.0,16.5839,16.6264,16.5768,16.6264,857700.0
2012-09-10 10:55:00,23.48,23.53,23.46,23.51,1226300.0,16.6193,16.6547,16.6051,16.6405,1226300.0
2012-09-10 11:00:00,23.52,23.56,23.49,23.56,887600.0,16.6476,16.6759,16.6264,16.6759,887600.0
2012-09-10 11:05:00,23.56,23.56,23.53,23.54,896200.0,16.6759,16.6759,16.6547,16.6618,896200.0
2012-09-10 11:10:00,23.55,23.55,23.52,23.53,900900.0,16.6688,16.6688,16.6476,16.6547,900900.0
2012-09-10 11:15:00,23.52,23.53,23.49,23.52,816100.0,16.6476,16.6547,16.6264,16.6476,816100.0
2012-09-10 11:20:00,23.53,23.55,23.52,23.54,783200.0,16.6547,16.6688,16.6476,16.6618,783200.0
2012-09-10 11:25:00,23.55,23.55,23.48,23.51,1315800.0,16.6688,16.6688,16.6193,16.6405,1315800.0
2012-09-10 11:30:00,23.51,23.51,23.5,23.5,539900.0,16.6405,16.6405,16.6335,16.6335,539900.0
2012-09-10 11:35:00,23.51,23.53,23.5,23.5,1026300.0,16.6405,16.6547,16.6335,16.6335,1026300.0
2012-09-10 11:40:00,23.5,23.52,23.49,23.49,607800.0,16.6335,16.6476,16.6264,16.6264,607800.0
2012-09-10 11:45:00,23.5,23.5,23.47,23.47,316000.0,16.6335,16.6335,16.6122,16.6122,316000.0
2012-09-10 11:50:00,23.48,23.5,23.46,23.5,652000.0,16.6193,16.6335,16.6051,16.6335,652000.0
2012-09-10 11:55:00,23.5,23.5,23.43,23.44,631400.0,16.6335,16.6335,16.5839,16.591,631400.0
2012-09-10 12:00:00,23.44,23.45,23.42,23.44,634800.0,16.591,16.5981,16.5768,16.591,634800.0
2012-09-10 12:05:00,23.44,23.46,23.43,23.44,736900.0,16.591,16.6051,16.5839,16.591,736900.0
2012-09-10 12:10:00,23.45,23.45,23.4,23.41,612000.0,16.5981,16.5981,16.5627,16.5698,612000.0
2012-09-10 12:15:00,23.4,23.41,23.38,23.38,510000.0,16.5627,16.5698,16.5485,16.5485,510000.0
2012-09-10 12:20:00,23.39,23.42,23.37,23.41,1290700.0,16.5556,16.5768,16.5414,16.5698,1290700.0
2012-09-10 12:25:00,23.4,23.42,23.39,23.4,628000.0,16.5627,16.5768,16.5556,16.5627,628000.0
2012-09-10 12:30:00,23.41,23.42,23.38,23.41,1518200.0,16.5698,16.5768,16.5485,16.5698,1518200.0
2012-09-10 12:35:00,23.41,23.44,23.4,23.41,666500.0,16.5698,16.591,16.5627,16.5698,666500.0
2012-09-10 12:40:00,23.41,23.42,23.39,23.39,369900.0,16.5698,16.5768,16.5556,16.5556,369900.0
2012-09-10 12:45:00,23.39,23.4,23.39,23.39,431200.0,16.5556,16.5627,16.5556,16.5556,431200.0
2012-09-10 12:50:00,23.39,23.39,23.36,23.37,926200.0,16.5556,16.5556,16.5344,16.5414,926200.0
2012-09-10 12:55:00,23.37,23.41,23.37,23.39,561700.0,16.5414,16.5698,16.5414,16.5556,561700.0
2012-09-10 13:00:00,23.39,23.41,23.38,23.41,375600.0,16.5556,16.5698,16.5485,16.5698,375600.0
2012-09-10 13:05:00,23.41,23.43,23.4,23.43,313700.0,16.5698,16.5839,16.5627,16.5839,313700.0
2012-09-10 13:10:00,23.42,23.43,23.38,23.41,594700.0,16.5768,16.5839,16.5485,16.5698,594700.0
2012-09-10 13:15:00,23.41,23.43,23.4,23.42,687000.0,16.5698,16.5839,16.5627,16.5768,687000.0
2012-09-10 13:20:00,23.42,23.43,23.41,23.43,233000.0,16.5768,16.5839,16.5698,16.5839,233000.0
2012-09-10 13:25:00,23.43,23.44,23.42,23.44,642800.0,16.5839,16.591,16.5768,16.591,642800.0
2012-09-10 13:30:00,23.44,23.45,23.43,23.43,541900.0,16.591,16.5981,16.5839,16.5839,541900.0
2012-09-10 13:35:00,23.43,23.44,23.4,23.41,693500.0,16.5839,16.591,16.5627,16.5698,693500.0
2012-09-10 13:40:00,23.4,23.41,23.37,23.38,571600.0,16.5627,16.5698,16.5414,16.5485,571600.0
2012-09-10 13:45:00,23.38,23.38,23.36,23.36,406700.0,16.5485,16.5485,16.5344,16.5344,406700.0
2012-09-10 13:50:00,23.36,23.38,23.34,23.35,1113000.0,16.5344,16.5485,16.5202,16.5273,1113000.0
2012-09-10 13:55:00,23.35,23.36,23.31,23.31,680900.0,16.5273,16.5344,16.499,16.499,680900.0
2012-09-10 14:00:00,23.31,23.36,23.3,23.34,778200.0,16.499,16.5344,16.4919,16.5202,778200.0
2012-09-10 14:05:00,23.34,23.35,23.33,23.33,286700.0,16.5202,16.5273,16.5131,16.5131,286700.0
2012-09-10 14:10:00,23.34,23.35,23.31,23.32,666900.0,16.5202,16.5273,16.499,16.506,666900.0
2012-09-10 14:15:00,23.32,23.38,23.31,23.37,649100.0,16.506,16.5485,16.499,16.5414,649100.0
2012-09-10 14:20:00,23.37,23.37,23.32,23.32,606200.0,16.5414,16.5414,16.506,16.506,606200.0
2012-09-10 14:25:00,23.32,23.33,23.3,23.3,864200.0,16.506,16.5131,16.4919,16.4919,864200.0
2012-09-10 14:30:00,23.31,23.32,23.29,23.32,652100.0,16.499,16.506,16.4848,16.506,652100.0
2012-09-10 14:35:00,23.31,23.33,23.27,23.27,618500.0,16.499,16.5131,16.4707,16.4707,618500.0
2012-09-10 14:40:00,23.27,23.29,23.26,23.26,780800.0,16.4707,16.4848,16.4636,16.4636,780800.0
2012-09-10 14:45:00,23.27,23.29,23.26,23.27,696900.0,16.4707,16.4848,16.4636,16.4707,696900.0
2012-09-10 14:50:00,23.28,23.28,23.23,23.25,1345400.0,16.4777,16.4777,16.4423,16.4565,1345400.0
2012-09-10 14:55:00,23.25,23.26,23.2,23.2,1007900.0,16.4565,16.4636,16.4211,16.4211,1007900.0
2012-09-10 15:00:00,23.21,23.23,23.2,23.21,774000.0,16.4282,16.4423,16.4211,16.4282,774000.0
2012-09-10 15:05:00,23.21,23.26,23.21,23.25,676200.0,16.4282,16.4636,16.4282,16.4565,676200.0
2012-09-10 15:10:00,23.25,23.27,23.24,23.25,633800.0,16.4565,16.4707,16.4494,16.4565,633800.0
2012-09-10 15:15:00,23.26,23.28,23.25,23.27,643500.0,16.4636,16.4777,16.4565,16.4707,643500.0
2012-09-10 15:20:00,23.27,23.28,23.26,23.27,652300.0,16.4707,16.4777,16.4636,16.4707,652300.0
2012-09-10 15:25:00,23.26,23.3,23.26,23.28,999600.0,16.4636,16.4919,16.4636,16.4777,999600.0
2012-09-10 15:30:00,23.28,23.29,23.27,23.27,568000.0,16.4777,16.4848,16.4707,16.4707,568000.0
2012-09-10 15:35:00,23.27,23.28,23.25,23.26,807600.0,16.4707,16.4777,16.4565,16.4636,807600.0
2012-09-10 15:40:00,23.25,23.26,23.24,23.26,890300.0,16.4565,16.4636,16.4494,16.4636,890300.0
2012-09-10 15:45:00,23.25,23.26,23.17,23.18,1610200.0,16.4565,16.4636,16.3999,16.407,1610200.0
2012-09-10 15:50:00,23.18,23.22,23.17,23.21,1760300.0,16.407,16.4353,16.3999,16.4282,1760300.0
2012-09-10 15:55:00,23.21,23.27,23.18,23.26,3444400.0,16.4282,16.4707,16.407,16.4636,3444400.0
2012-09-11 09:30:00,23.3,23.34,23.2,23.27,1813600.0,16.4919,16.5202,16.4211,16.4707,1813600.0
2012-09-11 09:35:00,23.28,23.31,23.25,23.3,986300.0,16.4777,16.499,16.4565,16.4919,986300.0
2012-09-11 09:40:00,23.3,23.39,23.27,23.31,1192200.0,16.4919,16.5556,16.4707,16.499,1192200.0
2012-09-11 09:45:00,23.31,23.4,23.31,23.39,679400.0,16.499,16.5627,16.499,16.5556,679400.0
2012-09-11 09:50:00,23.39,23.42,23.38,23.38,802400.0,16.5556,16.5768,16.5485,16.5485,802400.0
2012-09-11 09:55:00,23.38,23.39,23.31,23.35,574100.0,16.5485,16.5556,16.499,16.5273,574100.0
2012-09-11 10:00:00,23.35,23.37,23.35,23.35,318500.0,16.5273,16.5414,16.5273,16.5273,318500.0
2012-09-11 10:05:00,23.35,23.38,23.35,23.35,581900.0,16.5273,16.5485,16.5273,16.5273,581900.0
2012-09-11 10:10:00,23.36,23.38,23.3,23.3,824700.0,16.5344,16.5485,16.4919,16.4919,824700.0
2012-09-11 10:15:00,23.3,23.35,23.29,23.34,550300.0,16.4919,16.5273,16.4848,16.5202,550300.0
2012-09-11 10:20:00,23.35,23.36,23.33,23.34,690000.0,16.5273,16.5344,16.5131,16.5202,690000.0
2012-09-11 10:25:00,23.34,23.4,23.33,23.4,641900.0,16.5202,16.5627,16.5131,16.5627,641900.0
2012-09-11 10:30:00,23.39,23.39,23.37,23.37,637400.0,16.5556,16.5556,16.5414,16.5414,637400.0
2012-09-11 10:35:00,23.38,23.46,23.36,23.46,942100.0,16.5485,16.6051,16.5344,16.6051,942100.0
2012-09-11 10:40:00,23.46,23.58,23.44,23.54,2160800.0,16.6051,16.6901,16.591,16.6618,2160800.0
2012-09-11 10:45:00,23.54,23.57,23.53,23.57,648700.0,16.6618,16.683,16.6547,16.683,648700.0
2012-09-11 10:50:00,23.57,23.57,23.53,23.57,886300.0,16.683,16.683,16.6547,16.683,886300.0
2012-09-11 10:55:00,23.57,23.57,23.52,23.53,546500.0,16.683,16.683,16.6476,16.6547,546500.0
2012-09-11 11:00:00,23.53,23.59,23.52,23.59,702100.0,16.6547,16.6972,16.6476,16.6972,702100.0
2012-09-11 11:05:00,23.58,23.6,23.58,23.59,538300.0,16.6901,16.7042,16.6901,16.6972,538300.0
2012-09-11 11:10:00,23.58,23.59,23.56,23.58,459500.0,16.6901,16.6972,16.6759,16.6901,459500.0
2012-09-11 11:15:00,23.58,23.6,23.57,23.59,412000.0,16.6901,16.7042,16.683,16.6972,412000.0
2012-09-11 11:20:00,23.59,23.65,23.58,23.62,751800.0,16.6972,16.7396,16.6901,16.7184,751800.0
2012-09-11 11:25:00,23.63,23.63,23.6,23.61,270200.0,16.7255,16.7255,16.7042,16.7113,270200.0
2012-09-11 11:30:00,23.61,23.61,23.55,23.56,491500.0,16.7113,16.7113,16.6688,16.6759,491500.0
2012-09-11 11:35:00,23.56,23.57,23.55,23.56,232800.0,16.6759,16.683,16.6688,16.6759,232800.0
2012-09-11 11:40:00,23.56,23.57,23.52,23.55,653600.0,16.6759,16.683,16.6476,16.6688,653600.0
2012-09-11 11:45:00,23.54,23.57,23.53,23.56,1013800.0,16.6618,16.683,16.6547,16.6759,1013800.0
2012-09-11 11:50:00,23.56,23.56,23.52,23.55,442400.0,16.6759,16.6759,16.6476,16.6688,442400.0
2012-09-11 11:55:00,23.55,23.55,23.52,23.53,245200.0,16.6688,16.6688,16.6476,16.6547,245200.0
2012-09-11 12:00:00,23.52,23.59,23.52,23.59,351800.0,16.6476,16.6972,16.6476,16.6972,351800.0
2012-09-11 12:05:00,23.59,23.61,23.58,23.6,286100.0,16.6972,16.7113,16.6901,16.7042,286100.0
2012-09-11 12:10:00,23.59,23.61,23.51,23.54,568800.0,16.6972,16.7113,16.6405,16.6618,568800.0
2012-09-11 12:15:00,23.54,23.59,23.53,23.58,382300.0,16.6618,16.6972,16.6547,16.6901,382300.0
2012-09-11 12:20:00,23.59,23.59,23.56,23.57,231100.0,16.6972,16.6972,16.6759,16.683,231100.0
2012-09-11 12:25:00,23.58,23.59,23.57,23.59,243300.0,16.6901,16.6972,16.683,16.6972,243300.0
2012-09-11 12:30:00,23.59,23.6,23.58,23.6,169000.0,16.6972,16.7042,16.6901,16.7042,169000.0
2012-09-11 12:35:00,23.6,23.6,23.59,23.59,172000.0,16.7042,16.7042,16.6972,16.6972,172000.0
2012-09-11 12:40:00,23.59,23.6,23.56,23.56,473100.0,16.6972,16.7042,16.6759,16.6759,473100.0
2012-09-11 12:45:00,23.57,23.57,23.52,23.53,328800.0,16.683,16.683,16.6476,16.6547,328800.0
2012-09-11 12:50:00,23.54,23.55,23.52,23.55,211900.0,16.6618,16.6688,16.6476,16.6688,211900.0
2012-09-11 12:55:00,23.55,23.58,23.54,23.56,379400.0,16.6688,16.6901,16.6618,16.6759,379400.0
2012-09-11 13:00:00,23.56,23.57,23.53,23.56,669900.0,16.6759,16.683,16.6547,16.6759,669900.0
2012-09-11 13:05:00,23.56,23.58,23.56,23.58,154700.0,16.6759,16.6901,16.6759,16.6901,154700.0
2012-09-11 13:10:00,23.58,23.61,23.57,23.61,347400.0,16.6901,16.7113,16.683,16.7113,347400.0
2012-09-11 13:15:00,23.61,23.64,23.6,23.63,225900.0,16.7113,16.7325,16.7042,16.7255,225900.0
2012-09-11 13:20:00,23.64,23.65,23.62,23.64,485500.0,16.7325,16.7396,16.7184,16.7325,485500.0
2012-09-11 13:25:00,23.64,23.65,23.62,23.62,177400.0,16.7325,16.7396,16.7184,16.7184,177400.0
2012-09-11 13:30:00,23.63,23.63,23.6,23.62,312200.0,16.7255,16.7255,16.7042,16.7184,312200.0
2012-09-11 13:35:00,23.62,23.62,23.59,23.6,202700.0,16.7184,16.7184,16.6972,16.7042,202700.0
2012-09-11 13:40:00,23.6,23.62,23.57,23.61,494400.0,16.7042,16.7184,16.683,16.7113,494400.0
2012-09-11 13:45:00,23.6,23.61,23.6,23.6,132100.0,16.7042,16.7113,16.7042,16.7042,132100.0
2012-09-11 13:50:00,23.61,23.61,23.55,23.55,398700.0,16.7113,16.7113,16.6688,16.6688,398700.0
2012-09-11 13:55:00,23.56,23.56,23.52,23.52,292300.0,16.6759,16.6759,16.6476,16.6476,292300.0
2012-09-11 14:00:00,23.52,23.53,23.5,23.5,394800.0,16.6476,16.6547,16.6335,16.6335,394800.0
2012-09-11 14:05:00,23.51,23.52,23.5,23.51,491800.0,16.6405,16.6476,16.6335,16.6405,491800.0
2012-09-11 14:10:00,23.51,23.53,23.46,23.47,481600.0,16.6405,16.6547,16.6051,16.6122,481600.0
2012-09-11 14:15:00,23.48,23.49,23.47,23.48,327100.0,16.6193,16.6264,16.6122,16.6193,327100.0
2012-09-11 14:20:00,23.49,23.53,23.48,23.53,418600.0,16.6264,16.6547,16.6193,16.6547,418600.0
2012-09-11 14:25:00,23.52,23.53,23.49,23.5,588800.0,16.6476,16.6547,16.6264,16.6335,588800.0
2012-09-11 14:30:00,23.5,23.5,23.49,23.5,193100.0,16.6335,16.6335,16.6264,16.6335,193100.0
2012-09-11 14:35:00,23.5,23.5,23.49,23.5,202400.0,16.6335,16.6335,16.6264,16.6335,202400.0
2012-09-11 14:40:00,23.5,23.5,23.49,23.5,155200.0,16.6335,16.6335,16.6264,16.6335,155200.0
2012-09-11 14:45:00,23.5,23.5,23.49,23.5,477500.0,16.6335,16.6335,16.6264,16.6335,477500.0
2012-09-11 14:50:00,23.5,23.5,23.44,23.45,831100.0,16.6335,16.6335,16.591,16.5981,831100.0
2012-09-11 14:55:00,23.46,23.48,23.46,23.48,523400.0,16.6051,16.6193,16.6051,16.6193,523400.0
2012-09-11 15:00:00,23.48,23.48,23.44,23.44,516100.0,16.6193,16.6193,16.591,16.591,516100.0
2012-09-11 15:05:00,23.44,23.49,23.44,23.45,631000.0,16.591,16.6264,16.591,16.5981,631000.0
2012-09-11 15:10:00,23.45,23.47,23.44,23.46,461300.0,16.5981,16.6122,16.591,16.6051,461300.0
2012-09-11 15:15:00,23.46,23.47,23.44,23.45,1041100.0,16.6051,16.6122,16.591,16.5981,1041100.0
2012-09-11 15:20:00,23.44,23.45,23.31,23.31,2354700.0,16.591,16.5981,16.499,16.499,2354700.0
2012-09-11 15:25:00,23.31,23.34,23.21,23.25,2578400.0,16.499,16.5202,16.4282,16.4565,2578400.0
2012-09-11 15:30:00,23.25,23.31,23.24,23.3,1523000.0,16.4565,16.499,16.4494,16.4919,1523000.0
2012-09-11 15:35:00,23.3,23.34,23.3,23.32,1067800.0,16.4919,16.5202,16.4919,16.506,1067800.0
2012-09-11 15:40:00,23.31,23.33,23.28,23.31,1004000.0,16.499,16.5131,16.4777,16.499,1004000.0
2012-09-11 15:45:00,23.31,23.38,23.3,23.37,1592400.0,16.499,16.5485,16.4919,16.5414,1592400.0
2012-09-11 15:50:00,23.36,23.4,23.34,23.39,1044800.0,16.5344,16.5627,16.5202,16.5556,1044800.0
2012-09-11 15:55:00,23.39,23.4,23.34,23.34,1719300.0,16.5556,16.5627,16.5202,16.5202,1719300.0
2012-09-12 09:30:00,23.42,23.47,23.36,23.47,1473900.0,16.5768,16.6122,16.5344,16.6122,1473900.0
2012-09-12 09:35:00,23.47,23.58,23.41,23.5,1162100.0,16.6122,16.6901,16.5698,16.6335,1162100.0
2012-09-12 09:40:00,23.5,23.51,23.4,23.41,968600.0,16.6335,16.6405,16.5627,16.5698,968600.0
2012-09-12 09:45:00,23.41,23.43,23.33,23.34,1137000.0,16.5698,16.5839,16.5131,16.5202,1137000.0
2012-09-12 09:50:00,23.34,23.35,23.25,23.26,1099700.0,16.5202,16.5273,16.4565,16.4636,1099700.0
2012-09-12 09:55:00,23.26,23.31,23.26,23.3,425400.0,16.4636,16.499,16.4636,16.4919,425400.0
2012-09-12 10:00:00,23.31,23.34,23.3,23.32,807400.0,16.499,16.5202,16.4919,16.506,807400.0
2012-09-12 10:05:00,23.32,23.32,23.26,23.3,569800.0,16.506,16.506,16.4636,16.4919,569800.0
2012-09-12 10:10:00,23.31,23.34,23.26,23.26,729600.0,16.499,16.5202,16.4636,16.4636,729600.0
2012-09-12 10:15:00,23.26,23.29,23.24,23.25,710600.0,16.4636,16.4848,16.4494,16.4565,710600.0
2012-09-12 10:20:00,23.25,23.25,23.13,23.15,1303100.0,16.4565,16.4565,16.3716,16.3857,1303100.0
2012-09-12 10:25:00,23.16,23.18,23.06,23.09,1721900.0,16.3928,16.407,16.322,16.3433,1721900.0
2012-09-12 10:30:00,23.08,23.16,23.07,23.13,1376700.0,16.3362,16.3928,16.3291,16.3716,1376700.0
2012-09-12 10:35:00,23.13,23.17,23.12,23.15,956600.0,16.3716,16.3999,16.3645,16.3857,956600.0
2012-09-12 10:40:00,23.15,23.18,23.08,23.16,1080700.0,16.3857,16.407,16.3362,16.3928,1080700.0
2012-09-12 10:45:00,23.16,23.18,23.12,23.18,372600.0,16.3928,16.407,16.3645,16.407,372600.0
2012-09-12 10:50:00,23.18,23.21,23.15,23.21,640400.0,16.407,16.4282,16.3857,16.4282,640400.0
2012-09-12 10:55:00,23.21,23.25,23.18,23.21,725500.0,16.4282,16.4565,16.407,16.4282,725500.0
2012-09-12 11:00:00,23.21,23.25,23.21,23.24,462100.0,16.4282,16.4565,16.4282,16.4494,462100.0
2012-09-12 11:05:00,23.24,23.25,23.22,23.23,393000.0,16.4494,16.4565,16.4353,16.4423,393000.0
2012-09-12 11:10:00,23.24,23.25,23.16,23.19,821400.0,16.4494,16.4565,16.3928,16.414,821400.0
2012-09-12 11:15:00,23.19,23.21,23.17,23.19,246300.0,16.414,16.4282,16.3999,16.414,246300.0
2012-09-12 11:20:00,23.2,23.26,23.19,23.26,441700.0,16.4211,16.4636,16.414,16.4636,441700.0
2012-09-12 11:25:00,23.26,23.26,23.21,23.23,276000.0,16.4636,16.4636,16.4282,16.4423,276000.0
2012-09-12 11:30:00,23.23,23.27,23.23,23.26,258400.0,16.4423,16.4707,16.4423,16.4636,258400.0
2012-09-12 11:35:00,23.26,23.27,23.24,23.26,409800.0,16.4636,16.4707,16.4494,16.4636,409800.0
2012-09-12 11:40:00,23.27,23.27,23.23,23.27,299800.0,16.4707,16.4707,16.4423,16.4707,299800.0
2012-09-12 11:45:00,23.27,23.27,23.2,23.23,473900.0,16.4707,16.4707,16.4211,16.4423,473900.0
2012-09-12 11:50:00,23.24,23.26,23.23,23.25,187500.0,16.4494,16.4636,16.4423,16.4565,187500.0
2012-09-12 11:55:00,23.24,23.25,23.21,23.21,195200.0,16.4494,16.4565,16.4282,16.4282,195200.0
2012-09-12 12:00:00,23.22,23.22,23.2,23.2,216000.0,16.4353,16.4353,16.4211,16.4211,216000.0
2012-09-12 12:05:00,23.21,23.21,23.16,23.18,477500.0,16.4282,16.4282,16.3928,16.407,477500.0
2012-09-12 12:10:00,23.18,23.22,23.17,23.21,243200.0,16.407,16.4353,16.3999,16.4282,243200.0
2012-09-12 12:15:00,23.21,23.26,23.2,23.25,322500.0,16.4282,16.4636,16.4211,16.4565,322500.0
2012-09-12 12:20:00,23.26,23.3,23.25,23.28,381700.0,16.4636,16.4919,16.4565,16.4777,381700.0
2012-09-12 12:25:00,23.28,23.3,23.27,23.28,272300.0,16.4777,16.4919,16.4707,16.4777,272300.0
2012-09-12 12:30:00,23.29,23.3,23.28,23.29,203200.0,16.4848,16.4919,16.4777,16.4848,203200.0
2012-09-12 12:35:00,23.29,23.3,23.28,23.3,338200.0,16.4848,16.4919,16.4777,16.4919,338200.0
2012-09-12 12:40:00,23.3,23.3,23.29,23.3,255800.0,16.4919,16.4919,16.4848,16.4919,255800.0
2012-09-12 12:45:00,23.3,23.3,23.29,23.3,258700.0,16.4919,16.4919,16.4848,16.4919,258700.0
2012-09-12 12:50:00,23.3,23.3,23.27,23.29,351700.0,16.4919,16.4919,16.4707,16.4848,351700.0
2012-09-12 12:55:00,23.3,23.32,23.29,23.32,121200.0,16.4919,16.506,16.4848,16.506,121200.0
2012-09-12 13:00:00,23.32,23.38,23.31,23.35,413300.0,16.506,16.5485,16.499,16.5273,413300.0
2012-09-12 13:05:00,23.35,23.37,23.34,23.35,514800.0,16.5273,16.5414,16.5202,16.5273,514800.0
2012-09-12 13:10:00,23.35,23.35,23.32,23.32,253000.0,16.5273,16.5273,16.506,16.506,253000.0
2012-09-12 13:15:00,23.32,23.33,23.32,23.33,112100.0,16.506,16.5131,16.506,16.5131,112100.0
2012-09-12 13:20:00,23.33,23.34,23.31,23.32,309900.0,16.5131,16.5202,16.499,16.506,309900.0
2012-09-12 13:25:00,23.33,23.33,23.28,23.29,243500.0,16.5131,16.5131,16.4777,16.4848,243500.0
2012-09-12 13:30:00,23.29,23.31,23.27,23.3,384900.0,16.4848,16.499,16.4707,16.4919,384900.0
2012-09-12 13:35:00,23.3,23.3,23.28,23.3,126900.0,16.4919,16.4919,16.4777,16.4919,126900.0
2012-09-12 13:40:00,23.3,23.3,23.28,23.3,201600.0,16.4919,16.4919,16.4777,16.4919,201600.0
2012-09-12 13:45:00,23.3,23.3,23.28,23.3,158500.0,16.4919,16.4919,16.4777,16.4919,158500.0
2012-09-12 13:50:00,23.3,23.3,23.27,23.27,261600.0,16.4919,16.4919,16.4707,16.4707,261600.0
2012-09-12 13:55:00,23.28,23.29,23.26,23.28,266900.0,16.4777,16.4848,16.4636,16.4777,266900.0
2012-09-12 14:00:00,23.28,23.29,23.26,23.29,251600.0,16.4777,16.4848,16.4636,16.4848,251600.0
2012-09-12 14:05:00,23.28,23.29,23.26,23.28,252700.0,16.4777,16.4848,16.4636,16.4777,252700.0
2012-09-12 14:10:00,23.28,23.28,23.27,23.27,151200.0,16.4777,16.4777,16.4707,16.4707,151200.0
2012-09-12 14:15:00,23.28,23.28,23.23,23.24,289100.0,16.4777,16.4777,16.4423,16.4494,289100.0
2012-09-12 14:20:00,23.24,23.25,23.23,23.25,365000.0,16.4494,16.4565,16.4423,16.4565,365000.0
2012-09-12 14:25:00,23.25,23.28,23.24,23.26,337600.0,16.4565,16.4777,16.4494,16.4636,337600.0
2012-09-12 14:30:00,23.26,23.27,23.25,23.27,156700.0,16.4636,16.4707,16.4565,16.4707,156700.0
2012-09-12 14:35:00,23.27,23.27,23.25,23.25,192000.0,16.4707,16.4707,16.4565,16.4565,192000.0
2012-09-12 14:40:00,23.26,23.26,23.23,23.26,337100.0,16.4636,16.4636,16.4423,16.4636,337100.0
2012-09-12 14:45:00,23.25,23.27,23.24,23.25,276000.0,16.4565,16.4707,16.4494,16.4565,276000.0
2012-09-12 14:50:00,23.24,23.26,23.23,23.26,297700.0,16.4494,16.4636,16.4423,16.4636,297700.0
2012-09-12 14:55:00,23.26,23.26,23.25,23.25,146000.0,16.4636,16.4636,16.4565,16.4565,146000.0
2012-09-12 15:00:00,23.26,23.26,23.19,23.2,611200.0,16.4636,16.4636,16.414,16.4211,611200.0
2012-09-12 15:05:00,23.21,23.23,23.2,23.23,353800.0,16.4282,16.4423,16.4211,16.4423,353800.0
2012-09-12 15:10:00,23.23,23.23,23.21,23.21,542200.0,16.4423,16.4423,16.4282,16.4282,542200.0
2012-09-12 15:15:00,23.21,23.24,23.21,23.24,417900.0,16.4282,16.4494,16.4282,16.4494,417900.0
2012-09-12 15:20:00,23.24,23.24,23.22,23.23,399500.0,16.4494,16.4494,16.4353,16.4423,399500.0
2012-09-12 15:25:00,23.23,23.24,23.22,23.24,155000.0,16.4423,16.4494,16.4353,16.4494,155000.0
2012-09-12 15:30:00,23.23,23.24,23.22,23.23,431600.0,16.4423,16.4494,16.4353,16.4423,431600.0
2012-09-12 15:35:00,23.22,23.23,23.22,23.23,252800.0,16.4353,16.4423,16.4353,16.4423,252800.0
2012-09-12 15:40:00,23.23,23.27,23.22,23.27,750200.0,16.4423,16.4707,16.4353,16.4707,750200.0
2012-09-12 15:45:00,23.26,23.27,23.22,23.23,1045200.0,16.4636,16.4707,16.4353,16.4423,1045200.0
2012-09-12 15:50:00,23.23,23.23,23.16,23.17,1965100.0,16.4423,16.4423,16.3928,16.3999,1965100.0
2012-09-12 15:55:00,23.16,23.19,23.16,23.19,2590900.0,16.3928,16.414,16.3928,16.414,2590900.0
2012-09-13 09:30:00,23.01,23.01,22.83,22.94,2714400.0,16.2866,16.2866,16.1592,16.2371,2714400.0
2012-09-13 09:35:00,22.94,22.94,22.86,22.92,1214900.0,16.2371,16.2371,16.1805,16.2229,1214900.0
2012-09-13 09:40:00,22.91,23.16,22.89,23.14,1488100.0,16.2158,16.3928,16.2017,16.3786,1488100.0
2012-09-13 09:45:00,23.14,23.18,23.08,23.15,985900.0,16.3786,16.407,16.3362,16.3857,985900.0
2012-09-13 09:50:00,23.14,23.18,23.11,23.15,962700.0,16.3786,16.407,16.3574,16.3857,962700.0
2012-09-13 09:55:00,23.15,23.15,23.1,23.13,1003700.0,16.3857,16.3857,16.3503,16.3716,1003700.0
2012-09-13 10:00:00,23.13,23.13,23.08,23.12,1676300.0,16.3716,16.3716,16.3362,16.3645,1676300.0
2012-09-13 10:05:00,23.12,23.2,23.09,23.2,567900.0,16.3645,16.4211,16.3433,16.4211,567900.0
2012-09-13 10:10:00,23.2,23.24,23.19,23.2,769700.0,16.4211,16.4494,16.414,16.4211,769700.0
2012-09-13 10:15:00,23.19,23.22,23.16,23.18,591400.0,16.414,16.4353,16.3928,16.407,591400.0
2012-09-13 10:20:00,23.17,23.22,23.17,23.18,348400.0,16.3999,16.4353,16.3999,16.407,348400.0
2012-09-13 10:25:00,23.18,23.24,23.18,23.2,631400.0,16.407,16.4494,16.407,16.4211,631400.0
2012-09-13 10:30:00,23.21,23.24,23.16,23.23,645500.0,16.4282,16.4494,16.3928,16.4423,645500.0
2012-09-13 10:35:00,23.24,23.25,23.22,23.22,466800.0,16.4494,16.4565,16.4353,16.4353,466800.0
2012-09-13 10:40:00,23.23,23.23,23.18,23.18,541400.0,16.4423,16.4423,16.407,16.407,541400.0
2012-09-13 10:45:00,23.18,23.21,23.18,23.2,463200.0,16.407,16.4282,16.407,16.4211,463200.0
2012-09-13 10:50:00,23.2,23.22,23.19,23.19,493200.0,16.4211,16.4353,16.414,16.414,493200.0
2012-09-13 10:55:00,23.2,23.23,23.19,23.21,373800.0,16.4211,16.4423,16.414,16.4282,373800.0
2012-09-13 11:00:00,23.22,23.25,23.21,23.25,595400.0,16.4353,16.4565,16.4282,16.4565,595400.0
2012-09-13 11:05:00,23.25,23.25,23.24,23.24,307000.0,16.4565,16.4565,16.4494,16.4494,307000.0
2012-09-13 11:10:00,23.25,23.25,23.2,23.2,590800.0,16.4565,16.4565,16.4211,16.4211,590800.0
2012-09-13 11:15:00,23.2,23.21,23.19,23.2,337700.0,16.4211,16.4282,16.414,16.4211,337700.0
2012-09-13 11:20:00,23.2,23.2,23.16,23.16,256000.0,16.4211,16.4211,16.3928,16.3928,256000.0
2012-09-13 11:25:00,23.16,23.17,23.15,23.15,237800.0,16.3928,16.3999,16.3857,16.3857,237800.0
2012-09-13 11:30:00,23.16,23.17,23.15,23.17,296700.0,16.3928,16.3999,16.3857,16.3999,296700.0
2012-09-13 11:35:00,23.16,23.17,23.16,23.17,181000.0,16.3928,16.3999,16.3928,16.3999,181000.0
2012-09-13 11:40:00,23.17,23.23,23.16,23.22,403400.0,16.3999,16.4423,16.3928,16.4353,403400.0
2012-09-13 11:45:00,23.23,23.23,23.19,23.2,330800.0,16.4423,16.4423,16.414,16.4211,330800.0
2012-09-13 11:50:00,23.2,23.21,23.16,23.16,301700.0,16.4211,16.4282,16.3928,16.3928,301700.0
2012-09-13 11:55:00,23.17,23.18,23.15,23.15,281100.0,16.3999,16.407,16.3857,16.3857,281100.0
2012-09-13 12:00:00,23.16,23.16,23.14,23.15,358500.0,16.3928,16.3928,16.3786,16.3857,358500.0
2012-09-13 12:05:00,23.15,23.17,23.14,23.14,299700.0,16.3857,16.3999,16.3786,16.3786,299700.0
2012-09-13 12:10:00,23.14,23.15,23.09,23.09,445400.0,16.3786,16.3857,16.3433,16.3433,445400.0
2012-09-13 12:15:00,23.09,23.11,23.08,23.1,428800.0,16.3433,16.3574,16.3362,16.3503,428800.0
2012-09-13 12:20:00,23.1,23.2,23.09,23.18,383700.0,16.3503,16.4211,16.3433,16.407,383700.0
2012-09-13 12:25:00,23.18,23.18,23.12,23.15,268800.0,16.407,16.407,16.3645,16.3857,268800.0
2012-09-13 12:30:00,23.14,23.26,23.09,23.2,1702700.0,16.3786,16.4636,16.3433,16.4211,1702700.0
2012-09-13 12:35:00,23.19,23.24,23.09,23.16,684900.0,16.414,16.4494,16.3433,16.3928,684900.0
2012-09-13 12:40:00,23.17,23.29,23.13,23.23,883600.0,16.3999,16.4848,16.3716,16.4423,883600.0
2012-09-13 12:45:00,23.22,23.26,23.19,23.21,517000.0,16.4353,16.4636,16.414,16.4282,517000.0
2012-09-13 12:50:00,23.21,23.27,23.18,23.21,376800.0,16.4282,16.4707,16.407,16.4282,376800.0
2012-09-13 12:55:00,23.22,23.28,23.21,23.28,370000.0,16.4353,16.4777,16.4282,16.4777,370000.0
2012-09-13 13:00:00,23.27,23.34,23.27,23.3,636600.0,16.4707,16.5202,16.4707,16.4919,636600.0
2012-09-13 13:05:00,23.3,23.32,23.27,23.29,550800.0,16.4919,16.506,16.4707,16.4848,550800.0
2012-09-13 13:10:00,23.29,23.33,23.28,23.3,606700.0,16.4848,16.5131,16.4777,16.4919,606700.0
2012-09-13 13:15:00,23.3,23.33,23.28,23.28,455100.0,16.4919,16.5131,16.4777,16.4777,455100.0
2012-09-13 13:20:00,23.28,23.29,23.2,23.21,1216900.0,16.4777,16.4848,16.4211,16.4282,1216900.0
2012-09-13 13:25:00,23.21,23.27,23.21,23.25,536700.0,16.4282,16.4707,16.4282,16.4565,536700.0
2012-09-13 13:30:00,23.25,23.3,23.24,23.27,671600.0,16.4565,16.4919,16.4494,16.4707,671600.0
2012-09-13 13:35:00,23.28,23.29,23.27,23.28,293200.0,16.4777,16.4848,16.4707,16.4777,293200.0
2012-09-13 13:40:00,23.28,23.33,23.24,23.3,761800.0,16.4777,16.5131,16.4494,16.4919,761800.0
2012-09-13 13:45:00,23.3,23.33,23.27,23.3,458000.0,16.4919,16.5131,16.4707,16.4919,458000.0
2012-09-13 13:50:00,23.31,23.32,23.26,23.27,562000.0,16.499,16.506,16.4636,16.4707,562000.0
2012-09-13 13:55:00,23.27,23.27,23.21,23.23,431900.0,16.4707,16.4707,16.4282,16.4423,431900.0
2012-09-13 14:00:00,23.23,23.29,23.21,23.27,531900.0,16.4423,16.4848,16.4282,16.4707,531900.0
2012-09-13 14:05:00,23.27,23.3,23.27,23.29,349100.0,16.4707,16.4919,16.4707,16.4848,349100.0
2012-09-13 14:10:00,23.3,23.33,23.29,23.32,480700.0,16.4919,16.5131,16.4848,16.506,480700.0
2012-09-13 14:15:00,23.33,23.33,23.27,23.3,392900.0,16.5131,16.5131,16.4707,16.4919,392900.0
2012-09-13 14:20:00,23.3,23.35,23.29,23.35,491300.0,16.4919,16.5273,16.4848,16.5273,491300.0
2012-09-13 14:25:00,23.36,23.41,23.36,23.38,542100.0,16.5344,16.5698,16.5344,16.5485,542100.0
2012-09-13 14:30:00,23.38,23.39,23.33,23.36,629600.0,16.5485,16.5556,16.5131,16.5344,629600.0
2012-09-13 14:35:00,23.35,23.4,23.32,23.33,511400.0,16.5273,16.5627,16.506,16.5131,511400.0
2012-09-13 14:40:00,23.34,23.38,23.33,23.35,514100.0,16.5202,16.5485,16.5131,16.5273,514100.0
2012-09-13 14:45:00,23.35,23.35,23.31,23.34,589000.0,16.5273,16.5273,16.499,16.5202,589000.0
2012-09-13 14:50:00,23.34,23.34,23.29,23.31,416700.0,16.5202,16.5202,16.4848,16.499,416700.0
2012-09-13 14:55:00,23.31,23.32,23.26,23.31,375200.0,16.499,16.506,16.4636,16.499,375200.0
2012-09-13 15:00:00,23.31,23.33,23.28,23.31,519600.0,16.499,16.5131,16.4777,16.499,519600.0
2012-09-13 15:05:00,23.32,23.36,23.31,23.35,337000.0,16.506,16.5344,16.499,16.5273,337000.0
2012-09-13 15:10:00,23.35,23.38,23.34,23.35,389100.0,16.5273,16.5485,16.5202,16.5273,389100.0
2012-09-13 15:15:00,23.36,23.36,23.3,23.3,388500.0,16.5344,16.5344,16.4919,16.4919,388500.0
2012-09-13 15:20:00,23.3,23.36,23.3,23.35,560100.0,16.4919,16.5344,16.4919,16.5273,560100.0
2012-09-13 15:25:00,23.35,23.39,23.35,23.36,421200.0,16.5273,16.5556,16.5273,16.5344,421200.0
2012-09-13 15:30:00,23.37,23.39,23.35,23.35,657700.0,16.5414,16.5556,16.5273,16.5273,657700.0
2012-09-13 15:35:00,23.36,23.38,23.34,23.36,808100.0,16.5344,16.5485,16.5202,16.5344,808100.0
2012-09-13 15:40:00,23.37,23.4,23.36,23.38,976900.0,16.5414,16.5627,16.5344,16.5485,976900.0
2012-09-13 15:45:00,23.38,23.39,23.35,23.37,1074500.0,16.5485,16.5556,16.5273,16.5414,1074500.0
2012-09-13 15:50:00,23.37,23.39,23.36,23.37,1281100.0,16.5414,16.5556,16.5344,16.5414,1281100.0
2012-09-13 15:55:00,23.37,23.37,23.32,23.37,2115600.0,16.5414,16.5414,16.506,16.5414,2115600.0
2012-09-14 09:30:00,23.45,23.5,23.43,23.45,1454000.0,16.5981,16.6335,16.5839,16.5981,1454000.0
2012-09-14 09:35:00,23.45,23.47,23.4,23.41,678800.0,16.5981,16.6122,16.5627,16.5698,678800.0
2012-09-14 09:40:00,23.4,23.49,23.37,23.46,731700.0,16.5627,16.6264,16.5414,16.6051,731700.0
2012-09-14 09:45:00,23.46,23.49,23.43,23.45,563000.0,16.6051,16.6264,16.5839,16.5981,563000.0
2012-09-14 09:50:00,23.45,23.53,23.43,23.51,981900.0,16.5981,16.6547,16.5839,16.6405,981900.0
2012-09-14 09:55:00,23.52,23.54,23.42,23.42,621800.0,16.6476,16.6618,16.5768,16.5768,621800.0
2012-09-14 10:00:00,23.43,23.46,23.42,23.42,925600.0,16.5839,16.6051,16.5768,16.5768,925600.0
2012-09-14 10:05:00,23.43,23.44,23.33,23.34,589200.0,16.5839,16.591,16.5131,16.5202,589200.0
2012-09-14 10:10:00,23.33,23.48,23.32,23.46,1575800.0,16.5131,16.6193,16.506,16.6051,1575800.0
2012-09-14 10:15:00,23.45,23.48,23.38,23.47,1423800.0,16.5981,16.6193,16.5485,16.6122,1423800.0
2012-09-14 10:20:00,23.47,23.5,23.45,23.47,829100.0,16.6122,16.6335,16.5981,16.6122,829100.0
2012-09-14 10:25:00,23.47,23.47,23.42,23.43,445800.0,16.6122,16.6122,16.5768,16.5839,445800.0
2012-09-14 10:30:00,23.43,23.44,23.41,23.41,453200.0,16.5839,16.591,16.5698,16.5698,453200.0
2012-09-14 10:35:00,23.42,23.49,23.41,23.48,491500.0,16.5768,16.6264,16.5698,16.6193,491500.0
2012-09-14 10:40:00,23.48,23.49,23.39,23.39,615900.0,16.6193,16.6264,16.5556,16.5556,615900.0
2012-09-14 10:45:00,23.39,23.39,23.35,23.36,759700.0,16.5556,16.5556,16.5273,16.5344,759700.0
2012-09-14 10:50:00,23.36,23.36,23.32,23.33,593700.0,16.5344,16.5344,16.506,16.5131,593700.0
2012-09-14 10:55:00,23.32,23.33,23.28,23.32,747600.0,16.506,16.5131,16.4777,16.506,747600.0
2012-09-14 11:00:00,23.32,23.32,23.3,23.31,798800.0,16.506,16.506,16.4919,16.499,798800.0
2012-09-14 11:05:00,23.31,23.33,23.29,23.32,605800.0,16.499,16.5131,16.4848,16.506,605800.0
2012-09-14 11:10:00,23.33,23.35,23.32,23.32,660500.0,16.5131,16.5273,16.506,16.506,660500.0
2012-09-14 11:15:00,23.32,23.34,23.24,23.26,1039900.0,16.506,16.5202,16.4494,16.4636,1039900.0
2012-09-14 11:20:00,23.25,23.3,23.25,23.26,1006800.0,16.4565,16.4919,16.4565,16.4636,1006800.0
2012-09-14 11:25:00,23.25,23.27,23.23,23.25,1056100.0,16.4565,16.4707,16.4423,16.4565,1056100.0
2012-09-14 11:30:00,23.26,23.28,23.24,23.27,648700.0,16.4636,16.4777,16.4494,16.4707,648700.0
2012-09-14 11:35:00,23.26,23.3,23.25,23.25,895000.0,16.4636,16.4919,16.4565,16.4565,895000.0
2012-09-14 11:40:00,23.26,23.31,23.25,23.3,505700.0,16.4636,16.499,16.4565,16.4919,505700.0
2012-09-14 11:45:00,23.3,23.34,23.3,23.3,541000.0,16.4919,16.5202,16.4919,16.4919,541000.0
2012-09-14 11:50:00,23.31,23.32,23.29,23.29,407600.0,16.499,16.506,16.4848,16.4848,407600.0
2012-09-14 11:55:00,23.3,23.32,23.27,23.3,327000.0,16.4919,16.506,16.4707,16.4919,327000.0
2012-09-14 12:00:00,23.3,23.34,23.28,23.33,710900.0,16.4919,16.5202,16.4777,16.5131,710900.0
2012-09-14 12:05:00,23.33,23.35,23.32,23.35,457600.0,16.5131,16.5273,16.506,16.5273,457600.0
2012-09-14 12:10:00,23.34,23.37,23.33,23.37,439000.0,16.5202,16.5414,16.5131,16.5414,439000.0
2012-09-14 12:15:00,23.36,23.39,23.34,23.38,664600.0,16.5344,16.5556,16.5202,16.5485,664600.0
2012-09-14 12:20:00,23.38,23.41,23.37,23.4,397100.0,16.5485,16.5698,16.5414,16.5627,397100.0
2012-09-14 12:25:00,23.4,23.44,23.39,23.43,426800.0,16.5627,16.591,16.5556,16.5839,426800.0
2012-09-14 12:30:00,23.42,23.43,23.42,23.43,142100.0,16.5768,16.5839,16.5768,16.5839,142100.0
2012-09-14 12:35:00,23.43,23.44,23.41,23.42,712700.0,16.5839,16.591,16.5698,16.5768,712700.0
2012-09-14 12:40:00,23.42,23.43,23.41,23.42,275100.0,16.5768,16.5839,16.5698,16.5768,275100.0
2012-09-14 12:45:00,23.41,23.44,23.41,23.43,398000.0,16.5698,16.591,16.5698,16.5839,398000.0
2012-09-14 12:50:00,23.43,23.43,23.41,23.42,195800.0,16.5839,16.5839,16.5698,16.5768,195800.0
2012-09-14 12:55:00,23.41,23.42,23.37,23.37,295700.0,16.5698,16.5768,16.5414,16.5414,295700.0
2012-09-14 13:00:00,23.37,23.4,23.37,23.38,224600.0,16.5414,16.5627,16.5414,16.5485,224600.0
2012-09-14 13:05:00,23.37,23.39,23.37,23.39,156500.0,16.5414,16.5556,16.5414,16.5556,156500.0
2012-09-14 13:10:00,23.39,23.39,23.36,23.36,300000.0,16.5556,16.5556,16.5344,16.5344,300000.0
2012-09-14 13:15:00,23.36,23.38,23.35,23.38,450400.0,16.5344,16.5485,16.5273,16.5485,450400.0
2012-09-14 13:20:00,23.38,23.39,23.35,23.36,447800.0,16.5485,16.5556,16.5273,16.5344,447800.0
2012-09-14 13:25:00,23.35,23.36,23.33,23.34,579600.0,16.5273,16.5344,16.5131,16.5202,579600.0
2012-09-14 13:30:00,23.34,23.36,23.33,23.36,357600.0,16.5202,16.5344,16.5131,16.5344,357600.0
2012-09-14 13:35:00,23.35,23.4,23.34,23.38,573200.0,16.5273,16.5627,16.5202,16.5485,573200.0
2012-09-14 13:40:00,23.39,23.39,23.35,23.35,214200.0,16.5556,16.5556,16.5273,16.5273,214200.0
2012-09-14 13:45:00,23.36,23.36,23.34,23.34,195000.0,16.5344,16.5344,16.5202,16.5202,195000.0
2012-09-14 13:50:00,23.34,23.35,23.34,23.35,179400.0,16.5202,16.5273,16.5202,16.5273,179400.0
2012-09-14 13:55:00,23.34,23.39,23.34,23.38,287100.0,16.5202,16.5556,16.5202,16.5485,287100.0
2012-09-14 14:00:00,23.39,23.4,23.37,23.39,191500.0,16.5556,16.5627,16.5414,16.5556,191500.0
2012-09-14 14:05:00,23.39,23.39,23.35,23.38,576200.0,16.5556,16.5556,16.5273,16.5485,576200.0
2012-09-14 14:10:00,23.37,23.4,23.35,23.37,281600.0,16.5414,16.5627,16.5273,16.5414,281600.0
2012-09-14 14:15:00,23.38,23.39,23.36,23.38,251900.0,16.5485,16.5556,16.5344,16.5485,251900.0
2012-09-14 14:20:00,23.38,23.4,23.37,23.39,253900.0,16.5485,16.5627,16.5414,16.5556,253900.0
2012-09-14 14:25:00,23.4,23.41,23.39,23.39,241600.0,16.5627,16.5698,16.5556,16.5556,241600.0
2012-09-14 14:30:00,23.39,23.4,23.37,23.38,327700.0,16.5556,16.5627,16.5414,16.5485,327700.0
2012-09-14 14:35:00,23.39,23.4,23.38,23.39,155400.0,16.5556,16.5627,16.5485,16.5556,155400.0
2012-09-14 14:40:00,23.4,23.4,23.39,23.39,224600.0,16.5627,16.5627,16.5556,16.5556,224600.0
2012-09-14 14:45:00,23.39,23.4,23.38,23.39,205300.0,16.5556,16.5627,16.5485,16.5556,205300.0
2012-09-14 14:50:00,23.39,23.4,23.37,23.37,251100.0,16.5556,16.5627,16.5414,16.5414,251100.0
2012-09-14 14:55:00,23.37,23.4,23.35,23.4,318800.0,16.5414,16.5627,16.5273,16.5627,318800.0
2012-09-14 15:00:00,23.4,23.4,23.36,23.36,340100.0,16.5627,16.5627,16.5344,16.5344,340100.0
2012-09-14 15:05:00,23.36,23.37,23.35,23.35,173500.0,16.5344,16.5414,16.5273,16.5273,173500.0
2012-09-14 15:10:00,23.35,23.36,23.33,23.35,287500.0,16.5273,16.5344,16.5131,16.5273,287500.0
2012-09-14 15:15:00,23.35,23.36,23.3,23.34,406700.0,16.5273,16.5344,16.4919,16.5202,406700.0
2012-09-14 15:20:00,23.34,23.35,23.31,23.31,546100.0,16.5202,16.5273,16.499,16.499,546100.0
2012-09-14 15:25:00,23.31,23.34,23.3,23.32,466800.0,16.499,16.5202,16.4919,16.506,466800.0
2012-09-14 15:30:00,23.33,23.33,23.3,23.31,541400.0,16.5131,16.5131,16.4919,16.499,541400.0
2012-09-14 15:35:00,23.32,23.39,23.31,23.37,786300.0,16.506,16.5556,16.499,16.5414,786300.0
2012-09-14 15:40:00,23.37,23.38,23.33,23.34,578000.0,16.5414,16.5485,16.5131,16.5202,578000.0
2012-09-14 15:45:00,23.33,23.34,23.29,23.29,1044000.0,16.5131,16.5202,16.4848,16.4848,1044000.0
2012-09-14 15:50:00,23.28,23.34,23.28,23.3,1523300.0,16.4777,16.5202,16.4777,16.4919,1523300.0
2012-09-14 15:55:00,23.3,23.37,23.29,23.37,2059200.0,16.4919,16.5414,16.4848,16.5414,2059200.0
2012-09-17 09:30:00,23.3,23.32,23.25,23.29,1151000.0,16.4919,16.506,16.4565,16.4848,1151000.0
2012-09-17 09:35:00,23.28,23.44,23.26,23.41,655100.0,16.4777,16.591,16.4636,16.5698,655100.0
2012-09-17 09:40:00,23.41,23.41,23.32,23.34,503000.0,16.5698,16.5698,16.506,16.5202,503000.0
2012-09-17 09:45:00,23.34,23.35,23.26,23.26,428300.0,16.5202,16.5273,16.4636,16.4636,428300.0
2012-09-17 09:50:00,23.26,23.27,23.25,23.26,311100.0,16.4636,16.4707,16.4565,16.4636,311100.0
2012-09-17 09:55:00,23.27,23.29,23.23,23.23,413800.0,16.4707,16.4848,16.4423,16.4423,413800.0
2012-09-17 10:00:00,23.23,23.3,23.23,23.26,366700.0,16.4423,16.4919,16.4423,16.4636,366700.0
2012-09-17 10:05:00,23.26,23.27,23.22,23.23,337200.0,16.4636,16.4707,16.4353,16.4423,337200.0
2012-09-17 10:10:00,23.23,23.28,23.21,23.26,354200.0,16.4423,16.4777,16.4282,16.4636,354200.0
2012-09-17 10:15:00,23.27,23.3,23.25,23.26,350300.0,16.4707,16.4919,16.4565,16.4636,350300.0
2012-09-17 10:20:00,23.26,23.27,23.24,23.25,214000.0,16.4636,16.4707,16.4494,16.4565,214000.0
2012-09-17 10:25:00,23.25,23.3,23.25,23.29,309100.0,16.4565,16.4919,16.4565,16.4848,309100.0
2012-09-17 10:30:00,23.29,23.36,23.29,23.34,355400.0,16.4848,16.5344,16.4848,16.5202,355400.0
2012-09-17 10:35:00,23.34,23.34,23.25,23.25,271300.0,16.5202,16.5202,16.4565,16.4565,271300.0
2012-09-17 10:40:00,23.25,23.3,23.25,23.3,356900.0,16.4565,16.4919,16.4565,16.4919,356900.0
2012-09-17 10:45:00,23.3,23.3,23.26,23.27,380700.0,16.4919,16.4919,16.4636,16.4707,380700.0
2012-09-17 10:50:00,23.27,23.27,23.22,23.22,514800.0,16.4707,16.4707,16.4353,16.4353,514800.0
2012-09-17 10:55:00,23.22,23.24,23.21,23.23,199500.0,16.4353,16.4494,16.4282,16.4423,199500.0
2012-09-17 11:00:00,23.23,23.25,23.22,23.22,267600.0,16.4423,16.4565,16.4353,16.4353,267600.0
2012-09-17 11:05:00,23.23,23.23,23.2,23.2,224800.0,16.4423,16.4423,16.4211,16.4211,224800.0
2012-09-17 11:10:00,23.2,23.22,23.2,23.21,228300.0,16.4211,16.4353,16.4211,16.4282,228300.0
2012-09-17 11:15:00,23.21,23.22,23.18,23.18,327900.0,16.4282,16.4353,16.407,16.407,327900.0
2012-09-17 11:20:00,23.18,23.19,23.16,23.17,445700.0,16.407,16.414,16.3928,16.3999,445700.0
2012-09-17 11:25:00,23.17,23.19,23.16,23.19,610800.0,16.3999,16.414,16.3928,16.414,610800.0
2012-09-17 11:30:00,23.18,23.21,23.16,23.18,609000.0,16.407,16.4282,16.3928,16.407,609000.0
2012-09-17 11:35:00,23.19,23.2,23.18,23.2,309400.0,16.414,16.4211,16.407,16.4211,309400.0
2012-09-17 11:40:00,23.19,23.23,23.18,23.21,684100.0,16.414,16.4423,16.407,16.4282,684100.0
2012-09-17 11:45:00,23.21,23.22,23.19,23.2,282400.0,16.4282,16.4353,16.414,16.4211,282400.0
2012-09-17 11:50:00,23.21,23.22,23.19,23.19,319000.0,16.4282,16.4353,16.414,16.414,319000.0
2012-09-17 11:55:00,23.19,23.2,23.19,23.2,139700.0,16.414,16.4211,16.414,16.4211,139700.0
2012-09-17 12:00:00,23.2,23.24,23.19,23.23,248400.0,16.4211,16.4494,16.414,16.4423,248400.0
2012-09-17 12:05:00,23.23,23.24,23.2,23.21,349300.0,16.4423,16.4494,16.4211,16.4282,349300.0
2012-09-17 12:10:00,23.21,23.21,23.19,23.19,126200.0,16.4282,16.4282,16.414,16.414,126200.0
2012-09-17 12:15:00,23.19,23.2,23.17,23.18,232400.0,16.414,16.4211,16.3999,16.407,232400.0
2012-09-17 12:20:00,23.18,23.2,23.17,23.19,133400.0,16.407,16.4211,16.3999,16.414,133400.0
2012-09-17 12:25:00,23.18,23.2,23.18,23.19,166900.0,16.407,16.4211,16.407,16.414,166900.0
2012-09-17 12:30:00,23.18,23.2,23.16,23.17,450800.0,16.407,16.4211,16.3928,16.3999,450800.0
2012-09-17 12:35:00,23.17,23.18,23.17,23.17,114900.0,16.3999,16.407,16.3999,16.3999,114900.0
2012-09-17 12:40:00,23.18,23.19,23.17,23.19,159400.0,16.407,16.414,16.3999,16.414,159400.0
2012-09-17 12:45:00,23.19,23.19,23.17,23.17,263400.0,16.414,16.414,16.3999,16.3999,263400.0
2012-09-17 12:50:00,23.18,23.18,23.17,23.17,144700.0,16.407,16.407,16.3999,16.3999,144700.0
2012-09-17 12:55:00,23.17,23.18,23.17,23.18,102000.0,16.3999,16.407,16.3999,16.407,102000.0
2012-09-17 13:00:00,23.18,23.18,23.17,23.18,164700.0,16.407,16.407,16.3999,16.407,164700.0
2012-09-17 13:05:00,23.18,23.19,23.17,23.18,237000.0,16.407,16.414,16.3999,16.407,237000.0
2012-09-17 13:10:00,23.18,23.19,23.18,23.18,112500.0,16.407,16.414,16.407,16.407,112500.0
2012-09-17 13:15:00,23.19,23.19,23.18,23.18,107600.0,16.414,16.414,16.407,16.407,107600.0
2012-09-17 13:20:00,23.18,23.19,23.17,23.18,129600.0,16.407,16.414,16.3999,16.407,129600.0
2012-09-17 13:25:00,23.17,23.18,23.17,23.17,50900.0,16.3999,16.407,16.3999,16.3999,50900.0
2012-09-17 13:30:00,23.18,23.18,23.17,23.17,94200.0,16.407,16.407,16.3999,16.3999,94200.0
2012-09-17 13:35:00,23.17,23.18,23.17,23.18,129800.0,16.3999,16.407,16.3999,16.407,129800.0
2012-09-17 13:40:00,23.18,23.18,23.17,23.18,172000.0,16.407,16.407,16.3999,16.407,172000.0
2012-09-17 13:45:00,23.18,23.19,23.17,23.19,336500.0,16.407,16.414,16.3999,16.414,336500.0
2012-09-17 13:50:00,23.19,23.19,23.17,23.18,171700.0,16.414,16.414,16.3999,16.407,171700.0
2012-09-17 13:55:00,23.18,23.19,23.18,23.19,119600.0,16.407,16.414,16.407,16.414,119600.0
2012-09-17 14:00:00,23.19,23.2,23.17,23.18,344400.0,16.414,16.4211,16.3999,16.407,344400.0
2012-09-17 14:05:00,23.19,23.2,23.17,23.19,566200.0,16.414,16.4211,16.3999,16.414,566200.0
2012-09-17 14:10:00,23.19,23.2,23.17,23.19,349100.0,16.414,16.4211,16.3999,16.414,349100.0
2012-09-17 14:15:00,23.2,23.23,23.19,23.23,432400.0,16.4211,16.4423,16.414,16.4423,432400.0
2012-09-17 14:20:00,23.23,23.29,23.21,23.25,639100.0,16.4423,16.4848,16.4282,16.4565,639100.0
2012-09-17 14:25:00,23.24,23.25,23.21,23.21,290600.0,16.4494,16.4565,16.4282,16.4282,290600.0
2012-09-17 14:30:00,23.21,23.22,23.21,23.21,158400.0,16.4282,16.4353,16.4282,16.4282,158400.0
2012-09-17 14:35:00,23.21,23.24,23.21,23.23,421400.0,16.4282,16.4494,16.4282,16.4423,421400.0
2012-09-17 14:40:00,23.23,23.24,23.19,23.24,795500.0,16.4423,16.4494,16.414,16.4494,795500.0
2012-09-17 14:45:00,23.24,23.27,23.23,23.25,538000.0,16.4494,16.4707,16.4423,16.4565,538000.0
2012-09-17 14:50:00,23.26,23.27,23.23,23.23,255000.0,16.4636,16.4707,16.4423,16.4423,255000.0
2012-09-17 14:55:00,23.23,23.24,23.22,23.22,222400.0,16.4423,16.4494,16.4353,16.4353,222400.0
2012-09-17 15:00:00,23.22,23.23,23.22,23.23,149200.0,16.4353,16.4423,16.4353,16.4423,149200.0
2012-09-17 15:05:00,23.23,23.25,23.22,23.23,205800.0,16.4423,16.4565,16.4353,16.4423,205800.0
2012-09-17 15:10:00,23.23,23.24,23.23,23.23,250700.0,16.4423,16.4494,16.4423,16.4423,250700.0
2012-09-17 15:15:00,23.23,23.24,23.22,23.23,195600.0,16.4423,16.4494,16.4353,16.4423,195600.0
2012-09-17 15:20:00,23.23,23.23,23.22,23.22,293300.0,16.4423,16.4423,16.4353,16.4353,293300.0
2012-09-17 15:25:00,23.23,23.24,23.22,23.23,422900.0,16.4423,16.4494,16.4353,16.4423,422900.0
2012-09-17 15:30:00,23.22,23.23,23.2,23.22,468400.0,16.4353,16.4423,16.4211,16.4353,468400.0
2012-09-17 15:35:00,23.21,23.22,23.2,23.21,419900.0,16.4282,16.4353,16.4211,16.4282,419900.0
2012-09-17 15:40:00,23.21,23.23,23.21,23.23,322200.0,16.4282,16.4423,16.4282,16.4423,322200.0
2012-09-17 15:45:00,23.22,23.29,23.22,23.29,1003700.0,16.4353,16.4848,16.4353,16.4848,1003700.0
2012-09-17 15:50:00,23.29,23.32,23.29,23.3,1007300.0,16.4848,16.506,16.4848,16.4919,1007300.0
2012-09-17 15:55:00,23.3,23.31,23.28,23.31,1366100.0,16.4919,16.499,16.4777,16.499,1366100.0
2012-09-18 09:30:00,23.31,23.45,23.25,23.45,2145000.0,16.499,16.5981,16.4565,16.5981,2145000.0
2012-09-18 09:35:00,23.44,23.52,23.33,23.37,1186800.0,16.591,16.6476,16.5131,16.5414,1186800.0
2012-09-18 09:40:00,23.37,23.38,23.24,23.25,1071000.0,16.5414,16.5485,16.4494,16.4565,1071000.0
2012-09-18 09:45:00,23.25,23.35,23.24,23.29,1398900.0,16.4565,16.5273,16.4494,16.4848,1398900.0
2012-09-18 09:50:00,23.29,23.36,23.28,23.3,1066100.0,16.4848,16.5344,16.4777,16.4919,1066100.0
2012-09-18 09:55:00,23.29,23.3,23.26,23.28,656900.0,16.4848,16.4919,16.4636,16.4777,656900.0
2012-09-18 10:00:00,23.29,23.3,23.26,23.26,363200.0,16.4848,16.4919,16.4636,16.4636,363200.0
2012-09-18 10:05:00,23.27,23.3,23.2,23.25,907700.0,16.4707,16.4919,16.4211,16.4565,907700.0
2012-09-18 10:10:00,23.25,23.28,23.23,23.26,591400.0,16.4565,16.4777,16.4423,16.4636,591400.0
2012-09-18 10:15:00,23.26,23.29,23.19,23.2,904800.0,16.4636,16.4848,16.414,16.4211,904800.0
2012-09-18 10:20:00,23.2,23.24,23.18,23.2,683500.0,16.4211,16.4494,16.407,16.4211,683500.0
2012-09-18 10:25:00,23.2,23.22,23.18,23.2,578800.0,16.4211,16.4353,16.407,16.4211,578800.0
2012-09-18 10:30:00,23.2,23.21,23.15,23.16,750600.0,16.4211,16.4282,16.3857,16.3928,750600.0
2012-09-18 10:35:00,23.16,23.19,23.15,23.17,706200.0,16.3928,16.414,16.3857,16.3999,706200.0
2012-09-18 10:40:00,23.16,23.19,23.15,23.19,437000.0,16.3928,16.414,16.3857,16.414,437000.0
2012-09-18 10:45:00,23.19,23.19,23.14,23.14,543100.0,16.414,16.414,16.3786,16.3786,543100.0
2012-09-18 10:50:00,23.14,23.2,23.14,23.18,582100.0,16.3786,16.4211,16.3786,16.407,582100.0
2012-09-18 10:55:00,23.19,23.24,23.17,23.24,467200.0,16.414,16.4494,16.3999,16.4494,467200.0
2012-09-18 11:00:00,23.23,23.26,23.22,23.24,742000.0,16.4423,16.4636,16.4353,16.4494,742000.0
2012-09-18 11:05:00,23.24,23.27,23.23,23.27,333500.0,16.4494,16.4707,16.4423,16.4707,333500.0
2012-09-18 11:10:00,23.27,23.3,23.25,23.27,454600.0,16.4707,16.4919,16.4565,16.4707,454600.0
2012-09-18 11:15:00,23.27,23.29,23.25,23.26,376500.0,16.4707,16.4848,16.4565,16.4636,376500.0
2012-09-18 11:20:00,23.27,23.28,23.25,23.26,235100.0,16.4707,16.4777,16.4565,16.4636,235100.0
2012-09-18 11:25:00,23.26,23.29,23.26,23.28,457700.0,16.4636,16.4848,16.4636,16.4777,457700.0
2012-09-18 11:30:00,23.28,23.3,23.26,23.27,449500.0,16.4777,16.4919,16.4636,16.4707,449500.0
2012-09-18 11:35:00,23.27,23.3,23.27,23.29,257100.0,16.4707,16.4919,16.4707,16.4848,257100.0
2012-09-18 11:40:00,23.29,23.3,23.27,23.3,247400.0,16.4848,16.4919,16.4707,16.4919,247400.0
2012-09-18 11:45:00,23.29,23.32,23.29,23.3,396000.0,16.4848,16.506,16.4848,16.4919,396000.0
2012-09-18 11:50:00,23.31,23.32,23.3,23.32,368300.0,16.499,16.506,16.4919,16.506,368300.0
2012-09-18 11:55:00,23.31,23.36,23.31,23.36,542100.0,16.499,16.5344,16.499,16.5344,542100.0
2012-09-18 12:00:00,23.36,23.39,23.34,23.39,340300.0,16.5344,16.5556,16.5202,16.5556,340300.0
2012-09-18 12:05:00,23.38,23.41,23.37,23.38,693700.0,16.5485,16.5698,16.5414,16.5485,693700.0
2012-09-18 12:10:00,23.37,23.38,23.33,23.36,376100.0,16.5414,16.5485,16.5131,16.5344,376100.0
2012-09-18 12:15:00,23.35,23.37,23.33,23.34,287000.0,16.5273,16.5414,16.5131,16.5202,287000.0
2012-09-18 12:20:00,23.34,23.34,23.31,23.31,432700.0,16.5202,16.5202,16.499,16.499,432700.0
2012-09-18 12:25:00,23.31,23.32,23.3,23.3,231500.0,16.499,16.506,16.4919,16.4919,231500.0
2012-09-18 12:30:00,23.3,23.31,23.29,23.3,276200.0,16.4919,16.499,16.4848,16.4919,276200.0
2012-09-18 12:35:00,23.29,23.32,23.27,23.29,500200.0,16.4848,16.506,16.4707,16.4848,500200.0
2012-09-18 12:40:00,23.29,23.29,23.26,23.28,317000.0,16.4848,16.4848,16.4636,16.4777,317000.0
2012-09-18 12:45:00,23.28,23.29,23.27,23.29,158400.0,16.4777,16.4848,16.4707,16.4848,158400.0
2012-09-18 12:50:00,23.29,23.33,23.28,23.33,634000.0,16.4848,16.5131,16.4777,16.5131,634000.0
2012-09-18 12:55:00,23.33,23.36,23.33,23.36,151500.0,16.5131,16.5344,16.5131,16.5344,151500.0
2012-09-18 13:00:00,23.36,23.37,23.35,23.36,159300.0,16.5344,16.5414,16.5273,16.5344,159300.0
2012-09-18 13:05:00,23.36,23.36,23.3,23.33,348100.0,16.5344,16.5344,16.4919,16.5131,348100.0
2012-09-18 13:10:00,23.32,23.35,23.32,23.35,148000.0,16.506,16.5273,16.506,16.5273,148000.0
2012-09-18 13:15:00,23.35,23.36,23.33,23.34,199000.0,16.5273,16.5344,16.5131,16.5202,199000.0
2012-09-18 13:20:00,23.33,23.34,23.31,23.31,249300.0,16.5131,16.5202,16.499,16.499,249300.0
2012-09-18 13:25:00,23.32,23.32,23.29,23.3,132300.0,16.506,16.506,16.4848,16.4919,132300.0
2012-09-18 13:30:00,23.3,23.31,23.28,23.31,310900.0,16.4919,16.499,16.4777,16.499,310900.0
2012-09-18 13:35:00,23.31,23.31,23.29,23.3,147100.0,16.499,16.499,16.4848,16.4919,147100.0
2012-09-18 13:40:00,23.29,23.34,23.29,23.34,194800.0,16.4848,16.5202,16.4848,16.5202,194800.0
2012-09-18 13:45:00,23.34,23.34,23.32,23.33,290500.0,16.5202,16.5202,16.506,16.5131,290500.0
2012-09-18 13:50:00,23.33,23.34,23.29,23.29,206000.0,16.5131,16.5202,16.4848,16.4848,206000.0
2012-09-18 13:55:00,23.29,23.3,23.29,23.3,74700.0,16.4848,16.4919,16.4848,16.4919,74700.0
2012-09-18 14:00:00,23.29,23.33,23.29,23.29,321900.0,16.4848,16.5131,16.4848,16.4848,321900.0
2012-09-18 14:05:00,23.29,23.31,23.29,23.31,130100.0,16.4848,16.499,16.4848,16.499,130100.0
2012-09-18 14:10:00,23.31,23.31,23.29,23.3,202500.0,16.499,16.499,16.4848,16.4919,202500.0
2012-09-18 14:15:00,23.3,23.3,23.29,23.3,102300.0,16.4919,16.4919,16.4848,16.4919,102300.0
2012-09-18 14:20:00,23.3,23.3,23.28,23.29,359400.0,16.4919,16.4919,16.4777,16.4848,359400.0
2012-09-18 14:25:00,23.28,23.33,23.28,23.33,274000.0,16.4777,16.5131,16.4777,16.5131,274000.0
2012-09-18 14:30:00,23.33,23.34,23.31,23.32,256400.0,16.5131,16.5202,16.499,16.506,256400.0
2012-09-18 14:35:00,23.31,23.34,23.31,23.33,209300.0,16.499,16.5202,16.499,16.5131,209300.0
2012-09-18 14:40:00,23.34,23.35,23.33,23.35,148800.0,16.5202,16.5273,16.5131,16.5273,148800.0
2012-09-18 14:45:00,23.35,23.35,23.33,23.35,253500.0,16.5273,16.5273,16.5131,16.5273,253500.0
2012-09-18 14:50:00,23.35,23.36,23.32,23.36,473700.0,16.5273,16.5344,16.506,16.5344,473700.0
2012-09-18 14:55:00,23.35,23.37,23.34,23.37,254400.0,16.5273,16.5414,16.5202,16.5414,254400.0
2012-09-18 15:00:00,23.36,23.37,23.33,23.34,249500.0,16.5344,16.5414,16.5131,16.5202,249500.0
2012-09-18 15:05:00,23.34,23.37,23.33,23.37,352300.0,16.5202,16.5414,16.5131,16.5414,352300.0
2012-09-18 15:10:00,23.37,23.38,23.35,23.36,291000.0,16.5414,16.5485,16.5273,16.5344,291000.0
2012-09-18 15:15:00,23.35,23.36,23.34,23.35,310700.0,16.5273,16.5344,16.5202,16.5273,310700.0
2012-09-18 15:20:00,23.35,23.39,23.34,23.37,764000.0,16.5273,16.5556,16.5202,16.5414,764000.0
2012-09-18 15:25:00,23.37,23.39,23.36,23.39,421100.0,16.5414,16.5556,16.5344,16.5556,421100.0
2012-09-18 15:30:00,23.39,23.41,23.38,23.39,554300.0,16.5556,16.5698,16.5485,16.5556,554300.0
2012-09-18 15:35:00,23.39,23.39,23.36,23.39,580200.0,16.5556,16.5556,16.5344,16.5556,580200.0
2012-09-18 15:40:00,23.39,23.4,23.37,23.38,554800.0,16.5556,16.5627,16.5414,16.5485,554800.0
2012-09-18 15:45:00,23.38,23.4,23.35,23.39,923400.0,16.5485,16.5627,16.5273,16.5556,923400.0
2012-09-18 15:50:00,23.39,23.39,23.35,23.35,419300.0,16.5556,16.5556,16.5273,16.5273,419300.0
2012-09-18 15:55:00,23.35,23.39,23.33,23.38,1284500.0,16.5273,16.5556,16.5131,16.5485,1284500.0
2012-09-19 09:30:00,23.52,23.52,23.37,23.38,1206600.0,16.6476,16.6476,16.5414,16.5485,1206600.0
2012-09-19 09:35:00,23.38,23.38,23.3,23.33,519900.0,16.5485,16.5485,16.4919,16.5131,519900.0
2012-09-19 09:40:00,23.34,23.38,23.28,23.32,322200.0,16.5202,16.5485,16.4777,16.506,322200.0
2012-09-19 09:45:00,23.32,23.33,23.28,23.29,287300.0,16.506,16.5131,16.4777,16.4848,287300.0
2012-09-19 09:50:00,23.28,23.34,23.27,23.34,420600.0,16.4777,16.5202,16.4707,16.5202,420600.0
2012-09-19 09:55:00,23.34,23.34,23.31,23.33,222600.0,16.5202,16.5202,16.499,16.5131,222600.0
2012-09-19 10:00:00,23.33,23.38,23.32,23.35,745200.0,16.5131,16.5485,16.506,16.5273,745200.0
2012-09-19 10:05:00,23.35,23.35,23.3,23.33,341900.0,16.5273,16.5273,16.4919,16.5131,341900.0
2012-09-19 10:10:00,23.34,23.37,23.32,23.36,379800.0,16.5202,16.5414,16.506,16.5344,379800.0
2012-09-19 10:15:00,23.37,23.38,23.32,23.35,398000.0,16.5414,16.5485,16.506,16.5273,398000.0
2012-09-19 10:20:00,23.36,23.37,23.28,23.3,871500.0,16.5344,16.5414,16.4777,16.4919,871500.0
2012-09-19 10:25:00,23.3,23.35,23.3,23.34,423300.0,16.4919,16.5273,16.4919,16.5202,423300.0
2012-09-19 10:30:00,23.33,23.34,23.27,23.31,569800.0,16.5131,16.5202,16.4707,16.499,569800.0
2012-09-19 10:35:00,23.3,23.34,23.3,23.33,419700.0,16.4919,16.5202,16.4919,16.5131,419700.0
2012-09-19 10:40:00,23.34,23.34,23.29,23.31,455000.0,16.5202,16.5202,16.4848,16.499,455000.0
2012-09-19 10:45:00,23.3,23.32,23.29,23.31,415100.0,16.4919,16.506,16.4848,16.499,415100.0
2012-09-19 10:50:00,23.31,23.32,23.28,23.28,360500.0,16.499,16.506,16.4777,16.4777,360500.0
2012-09-19 10:55:00,23.28,23.32,23.28,23.31,344300.0,16.4777,16.506,16.4777,16.499,344300.0
2012-09-19 11:00:00,23.32,23.34,23.31,23.34,229300.0,16.506,16.5202,16.499,16.5202,229300.0
2012-09-19 11:05:00,23.34,23.34,23.32,23.33,201500.0,16.5202,16.5202,16.506,16.5131,201500.0
2012-09-19 11:10:00,23.33,23.33,23.32,23.33,127700.0,16.5131,16.5131,16.506,16.5131,127700.0
2012-09-19 11:15:00,23.32,23.36,23.32,23.36,533800.0,16.506,16.5344,16.506,16.5344,533800.0
2012-09-19 11:20:00,23.36,23.39,23.35,23.37,412800.0,16.5344,16.5556,16.5273,16.5414,412800.0
2012-09-19 11:25:00,23.38,23.39,23.36,23.38,321400.0,16.5485,16.5556,16.5344,16.5485,321400.0
2012-09-19 11:30:00,23.37,23.38,23.35,23.35,269000.0,16.5414,16.5485,16.5273,16.5273,269000.0
2012-09-19 11:35:00,23.36,23.36,23.35,23.35,191300.0,16.5344,16.5344,16.5273,16.5273,191300.0
2012-09-19 11:40:00,23.35,23.38,23.34,23.37,326700.0,16.5273,16.5485,16.5202,16.5414,326700.0
2012-09-19 11:45:00,23.37,23.4,23.36,23.4,281400.0,16.5414,16.5627,16.5344,16.5627,281400.0
2012-09-19 11:50:00,23.4,23.4,23.38,23.38,141300.0,16.5627,16.5627,16.5485,16.5485,141300.0
2012-09-19 11:55:00,23.39,23.39,23.35,23.36,214600.0,16.5556,16.5556,16.5273,16.5344,214600.0
2012-09-19 12:00:00,23.35,23.36,23.32,23.32,211500.0,16.5273,16.5344,16.506,16.506,211500.0
2012-09-19 12:05:00,23.32,23.34,23.31,23.33,265700.0,16.506,16.5202,16.499,16.5131,265700.0
2012-09-19 12:10:00,23.33,23.35,23.32,23.33,265700.0,16.5131,16.5273,16.506,16.5131,265700.0
2012-09-19 12:15:00,23.33,23.34,23.32,23.33,172900.0,16.5131,16.5202,16.506,16.5131,172900.0
2012-09-19 12:20:00,23.33,23.34,23.32,23.32,109900.0,16.5131,16.5202,16.506,16.506,109900.0
2012-09-19 12:25:00,23.33,23.4,23.32,23.39,629000.0,16.5131,16.5627,16.506,16.5556,629000.0
2012-09-19 12:30:00,23.4,23.4,23.38,23.39,312600.0,16.5627,16.5627,16.5485,16.5556,312600.0
2012-09-19 12:35:00,23.39,23.41,23.37,23.41,327200.0,16.5556,16.5698,16.5414,16.5698,327200.0
2012-09-19 12:40:00,23.4,23.41,23.36,23.36,174700.0,16.5627,16.5698,16.5344,16.5344,174700.0
2012-09-19 12:45:00,23.36,23.38,23.36,23.37,193600.0,16.5344,16.5485,16.5344,16.5414,193600.0
2012-09-19 12:50:00,23.37,23.39,23.37,23.39,177700.0,16.5414,16.5556,16.5414,16.5556,177700.0
2012-09-19 12:55:00,23.38,23.39,23.38,23.39,115900.0,16.5485,16.5556,16.5485,16.5556,115900.0
2012-09-19 13:00:00,23.38,23.4,23.37,23.37,312100.0,16.5485,16.5627,16.5414,16.5414,312100.0
2012-09-19 13:05:00,23.38,23.4,23.36,23.38,331000.0,16.5485,16.5627,16.5344,16.5485,331000.0
2012-09-19 13:10:00,23.38,23.39,23.37,23.38,120900.0,16.5485,16.5556,16.5414,16.5485,120900.0
2012-09-19 13:15:00,23.39,23.39,23.38,23.39,101400.0,16.5556,16.5556,16.5485,16.5556,101400.0
2012-09-19 13:20:00,23.38,23.39,23.37,23.38,180900.0,16.5485,16.5556,16.5414,16.5485,180900.0
2012-09-19 13:25:00,23.37,23.38,23.37,23.38,202300.0,16.5414,16.5485,16.5414,16.5485,202300.0
2012-09-19 13:30:00,23.38,23.4,23.37,23.4,279500.0,16.5485,16.5627,16.5414,16.5627,279500.0
2012-09-19 13:35:00,23.39,23.4,23.36,23.36,174800.0,16.5556,16.5627,16.5344,16.5344,174800.0
2012-09-19 13:40:00,23.36,23.37,23.35,23.35,221400.0,16.5344,16.5414,16.5273,16.5273,221400.0
2012-09-19 13:45:00,23.36,23.36,23.32,23.33,174900.0,16.5344,16.5344,16.506,16.5131,174900.0
2012-09-19 13:50:00,23.32,23.35,23.32,23.35,198600.0,16.506,16.5273,16.506,16.5273,198600.0
2012-09-19 13:55:00,23.35,23.36,23.34,23.36,137800.0,16.5273,16.5344,16.5202,16.5344,137800.0
2012-09-19 14:00:00,23.36,23.37,23.33,23.36,357000.0,16.5344,16.5414,16.5131,16.5344,357000.0
2012-09-19 14:05:00,23.35,23.36,23.33,23.34,220600.0,16.5273,16.5344,16.5131,16.5202,220600.0
2012-09-19 14:10:00,23.34,23.35,23.33,23.35,171000.0,16.5202,16.5273,16.5131,16.5273,171000.0
2012-09-19 14:15:00,23.34,23.35,23.31,23.32,357700.0,16.5202,16.5273,16.499,16.506,357700.0
2012-09-19 14:20:00,23.32,23.32,23.3,23.3,207600.0,16.506,16.506,16.4919,16.4919,207600.0
2012-09-19 14:25:00,23.3,23.32,23.3,23.32,537400.0,16.4919,16.506,16.4919,16.506,537400.0
2012-09-19 14:30:00,23.31,23.32,23.31,23.32,227200.0,16.499,16.506,16.499,16.506,227200.0
2012-09-19 14:35:00,23.32,23.32,23.28,23.29,448900.0,16.506,16.506,16.4777,16.4848,448900.0
2012-09-19 14:40:00,23.29,23.3,23.28,23.3,382800.0,16.4848,16.4919,16.4777,16.4919,382800.0
2012-09-19 14:45:00,23.3,23.3,23.29,23.3,147700.0,16.4919,16.4919,16.4848,16.4919,147700.0
2012-09-19 14:50:00,23.3,23.3,23.26,23.28,607100.0,16.4919,16.4919,16.4636,16.4777,607100.0
2012-09-19 14:55:00,23.28,23.3,23.27,23.29,212100.0,16.4777,16.4919,16.4707,16.4848,212100.0
2012-09-19 15:00:00,23.29,23.3,23.25,23.26,605100.0,16.4848,16.4919,16.4565,16.4636,605100.0
2012-09-19 15:05:00,23.26,23.26,23.23,23.26,571100.0,16.4636,16.4636,16.4423,16.4636,571100.0
2012-09-19 15:10:00,23.26,23.27,23.24,23.26,631700.0,16.4636,16.4707,16.4494,16.4636,631700.0
2012-09-19 15:15:00,23.26,23.26,23.21,23.25,678400.0,16.4636,16.4636,16.4282,16.4565,678400.0
2012-09-19 15:20:00,23.24,23.25,23.2,23.22,659800.0,16.4494,16.4565,16.4211,16.4353,659800.0
2012-09-19 15:25:00,23.21,23.22,23.19,23.21,631200.0,16.4282,16.4353,16.414,16.4282,631200.0
2012-09-19 15:30:00,23.21,23.22,23.18,23.22,659500.0,16.4282,16.4353,16.407,16.4353,659500.0
2012-09-19 15:35:00,23.21,23.23,23.18,23.18,918900.0,16.4282,16.4423,16.407,16.407,918900.0
2012-09-19 15:40:00,23.18,23.2,23.15,23.19,1587400.0,16.407,16.4211,16.3857,16.414,1587400.0
2012-09-19 15:45:00,23.19,23.2,23.17,23.18,1307800.0,16.414,16.4211,16.3999,16.407,1307800.0
2012-09-19 15:50:00,23.18,23.19,23.15,23.17,1208500.0,16.407,16.414,16.3857,16.3999,1208500.0
2012-09-19 15:55:00,23.17,23.18,23.14,23.14,2096100.0,16.3999,16.407,16.3786,16.3786,2096100.0
2012-09-20 09:30:00,23.09,23.1,23.0,23.03,1587800.0,16.3433,16.3503,16.2796,16.3008,1587800.0
2012-09-20 09:35:00,23.04,23.06,23.0,23.06,646900.0,16.3079,16.322,16.2796,16.322,646900.0
2012-09-20 09:40:00,23.05,23.06,23.01,23.02,433600.0,16.3149,16.322,16.2866,16.2937,433600.0
2012-09-20 09:45:00,23.03,23.04,23.01,23.02,490300.0,16.3008,16.3079,16.2866,16.2937,490300.0
2012-09-20 09:50:00,23.02,23.04,22.99,23.01,581900.0,16.2937,16.3079,16.2725,16.2866,581900.0
2012-09-20 09:55:00,23.01,23.07,23.0,23.07,399300.0,16.2866,16.3291,16.2796,16.3291,399300.0
2012-09-20 10:00:00,23.07,23.1,23.02,23.07,678100.0,16.3291,16.3503,16.2937,16.3291,678100.0
2012-09-20 10:05:00,23.07,23.09,23.06,23.06,332700.0,16.3291,16.3433,16.322,16.322,332700.0
2012-09-20 10:10:00,23.07,23.12,23.06,23.1,790200.0,16.3291,16.3645,16.322,16.3503,790200.0
2012-09-20 10:15:00,23.11,23.11,23.08,23.09,376100.0,16.3574,16.3574,16.3362,16.3433,376100.0
2012-09-20 10:20:00,23.09,23.1,23.07,23.09,474500.0,16.3433,16.3503,16.3291,16.3433,474500.0
2012-09-20 10:25:00,23.09,23.09,23.05,23.08,506200.0,16.3433,16.3433,16.3149,16.3362,506200.0
2012-09-20 10:30:00,23.08,23.09,23.05,23.08,603600.0,16.3362,16.3433,16.3149,16.3362,603600.0
2012-09-20 10:35:00,23.08,23.1,23.06,23.08,512700.0,16.3362,16.3503,16.322,16.3362,512700.0
2012-09-20 10:40:00,23.08,23.09,23.06,23.06,247800.0,16.3362,16.3433,16.322,16.322,247800.0
2012-09-20 10:45:00,23.07,23.08,23.05,23.07,495100.0,16.3291,16.3362,16.3149,16.3291,495100.0
2012-09-20 10:50:00,23.07,23.08,23.03,23.04,524900.0,16.3291,16.3362,16.3008,16.3079,524900.0
2012-09-20 10:55:00,23.05,23.09,23.04,23.08,215600.0,16.3149,16.3433,16.3079,16.3362,215600.0
2012-09-20 11:00:00,23.09,23.1,23.07,23.07,603200.0,16.3433,16.3503,16.3291,16.3291,603200.0
2012-09-20 11:05:00,23.08,23.09,23.06,23.08,210500.0,16.3362,16.3433,16.322,16.3362,210500.0
2012-09-20 11:10:00,23.08,23.09,23.06,23.06,316600.0,16.3362,16.3433,16.322,16.322,316600.0
2012-09-20 11:15:00,23.07,23.08,23.05,23.08,338100.0,16.3291,16.3362,16.3149,16.3362,338100.0
2012-09-20 11:20:00,23.08,23.09,23.06,23.07,355300.0,16.3362,16.3433,16.322,16.3291,355300.0
2012-09-20 11:25:00,23.07,23.09,23.05,23.05,565200.0,16.3291,16.3433,16.3149,16.3149,565200.0
2012-09-20 11:30:00,23.06,23.06,23.05,23.05,114800.0,16.322,16.322,16.3149,16.3149,114800.0
2012-09-20 11:35:00,23.06,23.09,23.05,23.09,161500.0,16.322,16.3433,16.3149,16.3433,161500.0
2012-09-20 11:40:00,23.09,23.13,23.08,23.13,305400.0,16.3433,16.3716,16.3362,16.3716,305400.0
2012-09-20 11:45:00,23.13,23.16,23.12,23.14,355300.0,16.3716,16.3928,16.3645,16.3786,355300.0
2012-09-20 11:50:00,23.14,23.15,23.12,23.13,315500.0,16.3786,16.3857,16.3645,16.3716,315500.0
2012-09-20 11:55:00,23.13,23.14,23.11,23.14,237100.0,16.3716,16.3786,16.3574,16.3786,237100.0
2012-09-20 12:00:00,23.14,23.15,23.13,23.14,176900.0,16.3786,16.3857,16.3716,16.3786,176900.0
2012-09-20 12:05:00,23.15,23.15,23.11,23.11,311100.0,16.3857,16.3857,16.3574,16.3574,311100.0
2012-09-20 12:10:00,23.11,23.13,23.1,23.12,625100.0,16.3574,16.3716,16.3503,16.3645,625100.0
2012-09-20 12:15:00,23.11,23.12,23.08,23.09,232800.0,16.3574,16.3645,16.3362,16.3433,232800.0
2012-09-20 12:20:00,23.08,23.09,23.07,23.07,223700.0,16.3362,16.3433,16.3291,16.3291,223700.0
2012-09-20 12:25:00,23.07,23.08,23.05,23.05,313300.0,16.3291,16.3362,16.3149,16.3149,313300.0
2012-09-20 12:30:00,23.05,23.06,23.02,23.04,886000.0,16.3149,16.322,16.2937,16.3079,886000.0
2012-09-20 12:35:00,23.05,23.09,23.04,23.09,229100.0,16.3149,16.3433,16.3079,16.3433,229100.0
2012-09-20 12:40:00,23.09,23.09,23.06,23.08,537900.0,16.3433,16.3433,16.322,16.3362,537900.0
2012-09-20 12:45:00,23.08,23.08,23.05,23.06,310600.0,16.3362,16.3362,16.3149,16.322,310600.0
2012-09-20 12:50:00,23.07,23.09,23.05,23.07,245200.0,16.3291,16.3433,16.3149,16.3291,245200.0
2012-09-20 12:55:00,23.08,23.09,23.07,23.09,113900.0,16.3362,16.3433,16.3291,16.3433,113900.0
2012-09-20 13:00:00,23.09,23.09,23.07,23.07,218400.0,16.3433,16.3433,16.3291,16.3291,218400.0
2012-09-20 13:05:00,23.08,23.1,23.07,23.09,263500.0,16.3362,16.3503,16.3291,16.3433,263500.0
2012-09-20 13:10:00,23.09,23.09,23.08,23.09,87800.0,16.3433,16.3433,16.3362,16.3433,87800.0
2012-09-20 13:15:00,23.09,23.09,23.08,23.09,76300.0,16.3433,16.3433,16.3362,16.3433,76300.0
2012-09-20 13:20:00,23.08,23.1,23.08,23.1,138100.0,16.3362,16.3503,16.3362,16.3503,138100.0
2012-09-20 13:25:00,23.09,23.12,23.09,23.11,365300.0,16.3433,16.3645,16.3433,16.3574,365300.0
2012-09-20 13:30:00,23.1,23.11,23.09,23.11,115500.0,16.3503,16.3574,16.3433,16.3574,115500.0
2012-09-20 13:35:00,23.11,23.14,23.1,23.12,388800.0,16.3574,16.3786,16.3503,16.3645,388800.0
2012-09-20 13:40:00,23.12,23.12,23.1,23.11,103500.0,16.3645,16.3645,16.3503,16.3574,103500.0
2012-09-20 13:45:00,23.11,23.12,23.1,23.12,100300.0,16.3574,16.3645,16.3503,16.3645,100300.0
2012-09-20 13:50:00,23.12,23.13,23.1,23.12,312300.0,16.3645,16.3716,16.3503,16.3645,312300.0
2012-09-20 13:55:00,23.12,23.13,23.11,23.12,249600.0,16.3645,16.3716,16.3574,16.3645,249600.0
2012-09-20 14:00:00,23.11,23.12,23.1,23.11,163200.0,16.3574,16.3645,16.3503,16.3574,163200.0
2012-09-20 14:05:00,23.1,23.12,23.1,23.11,189100.0,16.3503,16.3645,16.3503,16.3574,189100.0
2012-09-20 14:10:00,23.11,23.14,23.1,23.12,513300.0,16.3574,16.3786,16.3503,16.3645,513300.0
2012-09-20 14:15:00,23.12,23.14,23.1,23.1,387000.0,16.3645,16.3786,16.3503,16.3503,387000.0
2012-09-20 14:20:00,23.11,23.12,23.1,23.12,203100.0,16.3574,16.3645,16.3503,16.3645,203100.0
2012-09-20 14:25:00,23.12,23.15,23.11,23.11,338300.0,16.3645,16.3857,16.3574,16.3574,338300.0
2012-09-20 14:30:00,23.12,23.15,23.11,23.15,439000.0,16.3645,16.3857,16.3574,16.3857,439000.0
2012-09-20 14:35:00,23.15,23.16,23.14,23.15,188000.0,16.3857,16.3928,16.3786,16.3857,188000.0
2012-09-20 14:40:00,23.16,23.17,23.14,23.14,341000.0,16.3928,16.3999,16.3786,16.3786,341000.0
2012-09-20 14:45:00,23.14,23.17,23.14,23.17,201800.0,16.3786,16.3999,16.3786,16.3999,201800.0
2012-09-20 14:50:00,23.17,23.17,23.14,23.17,270000.0,16.3999,16.3999,16.3786,16.3999,270000.0
2012-09-20 14:55:00,23.17,23.17,23.13,23.16,370100.0,16.3999,16.3999,16.3716,16.3928,370100.0
2012-09-20 15:00:00,23.15,23.16,23.15,23.16,193000.0,16.3857,16.3928,16.3857,16.3928,193000.0
2012-09-20 15:05:00,23.16,23.17,23.15,23.17,411000.0,16.3928,16.3999,16.3857,16.3999,411000.0
2012-09-20 15:10:00,23.16,23.17,23.15,23.16,182400.0,16.3928,16.3999,16.3857,16.3928,182400.0
2012-09-20 15:15:00,23.16,23.17,23.15,23.16,222600.0,16.3928,16.3999,16.3857,16.3928,222600.0
2012-09-20 15:20:00,23.17,23.18,23.16,23.18,217300.0,16.3999,16.407,16.3928,16.407,217300.0
2012-09-20 15:25:00,23.17,23.18,23.15,23.15,392100.0,16.3999,16.407,16.3857,16.3857,392100.0
2012-09-20 15:30:00,23.15,23.16,23.12,23.12,357500.0,16.3857,16.3928,16.3645,16.3645,357500.0
2012-09-20 15:35:00,23.12,23.14,23.12,23.13,319100.0,16.3645,16.3786,16.3645,16.3716,319100.0
2012-09-20 15:40:00,23.13,23.16,23.1,23.15,1080100.0,16.3716,16.3928,16.3503,16.3857,1080100.0
2012-09-20 15:45:00,23.15,23.15,23.11,23.11,399000.0,16.3857,16.3857,16.3574,16.3574,399000.0
2012-09-20 15:50:00,23.12,23.15,23.11,23.14,786200.0,16.3645,16.3857,16.3574,16.3786,786200.0
2012-09-20 15:55:00,23.14,23.18,23.12,23.17,1665600.0,16.3786,16.407,16.3645,16.3999,1665600.0
2012-09-21 09:30:00,23.21,23.27,23.21,23.27,12131700.0,16.4282,16.4707,16.4282,16.4707,12131700.0
2012-09-21 09:35:00,23.27,23.27,23.22,23.23,670600.0,16.4707,16.4707,16.4353,16.4423,670600.0
2012-09-21 09:40:00,23.23,23.24,23.17,23.18,481800.0,16.4423,16.4494,16.3999,16.407,481800.0
2012-09-21 09:45:00,23.17,23.2,23.16,23.19,359900.0,16.3999,16.4211,16.3928,16.414,359900.0
2012-09-21 09:50:00,23.18,23.19,23.15,23.19,431600.0,16.407,16.414,16.3857,16.414,431600.0
2012-09-21 09:55:00,23.19,23.2,23.16,23.17,441300.0,16.414,16.4211,16.3928,16.3999,441300.0
2012-09-21 10:00:00,23.16,23.17,23.12,23.14,494900.0,16.3928,16.3999,16.3645,16.3786,494900.0
2012-09-21 10:05:00,23.13,23.16,23.12,23.12,355500.0,16.3716,16.3928,16.3645,16.3645,355500.0
2012-09-21 10:10:00,23.12,23.13,23.06,23.07,604900.0,16.3645,16.3716,16.322,16.3291,604900.0
2012-09-21 10:15:00,23.07,23.08,23.04,23.05,515800.0,16.3291,16.3362,16.3079,16.3149,515800.0
2012-09-21 10:20:00,23.04,23.06,23.01,23.06,799000.0,16.3079,16.322,16.2866,16.322,799000.0
2012-09-21 10:25:00,23.05,23.15,23.05,23.14,535900.0,16.3149,16.3857,16.3149,16.3786,535900.0
2012-09-21 10:30:00,23.15,23.17,23.13,23.17,294700.0,16.3857,16.3999,16.3716,16.3999,294700.0
2012-09-21 10:35:00,23.17,23.21,23.14,23.2,624900.0,16.3999,16.4282,16.3786,16.4211,624900.0
2012-09-21 10:40:00,23.2,23.2,23.17,23.18,244300.0,16.4211,16.4211,16.3999,16.407,244300.0
2012-09-21 10:45:00,23.18,23.18,23.14,23.14,209600.0,16.407,16.407,16.3786,16.3786,209600.0
2012-09-21 10:50:00,23.14,23.18,23.14,23.16,277500.0,16.3786,16.407,16.3786,16.3928,277500.0
2012-09-21 10:55:00,23.16,23.19,23.16,23.17,363800.0,16.3928,16.414,16.3928,16.3999,363800.0
2012-09-21 11:00:00,23.17,23.19,23.15,23.16,250200.0,16.3999,16.414,16.3857,16.3928,250200.0
2012-09-21 11:05:00,23.15,23.16,23.13,23.13,287300.0,16.3857,16.3928,16.3716,16.3716,287300.0
2012-09-21 11:10:00,23.12,23.14,23.09,23.09,333500.0,16.3645,16.3786,16.3433,16.3433,333500.0
2012-09-21 11:15:00,23.08,23.1,23.08,23.09,200700.0,16.3362,16.3503,16.3362,16.3433,200700.0
2012-09-21 11:20:00,23.08,23.11,23.08,23.11,262800.0,16.3362,16.3574,16.3362,16.3574,262800.0
2012-09-21 11:25:00,23.11,23.11,23.08,23.1,200500.0,16.3574,16.3574,16.3362,16.3503,200500.0
2012-09-21 11:30:00,23.1,23.13,23.09,23.11,207600.0,16.3503,16.3716,16.3433,16.3574,207600.0
2012-09-21 11:35:00,23.11,23.13,23.11,23.12,127400.0,16.3574,16.3716,16.3574,16.3645,127400.0
2012-09-21 11:40:00,23.13,23.13,23.12,23.12,106800.0,16.3716,16.3716,16.3645,16.3645,106800.0
2012-09-21 11:45:00,23.13,23.15,23.11,23.15,255000.0,16.3716,16.3857,16.3574,16.3857,255000.0
2012-09-21 11:50:00,23.14,23.15,23.13,23.14,171300.0,16.3786,16.3857,16.3716,16.3786,171300.0
2012-09-21 11:55:00,23.14,23.15,23.12,23.14,209300.0,16.3786,16.3857,16.3645,16.3786,209300.0
2012-09-21 12:00:00,23.14,23.16,23.13,23.14,267400.0,16.3786,16.3928,16.3716,16.3786,267400.0
2012-09-21 12:05:00,23.14,23.15,23.12,23.13,129100.0,16.3786,16.3857,16.3645,16.3716,129100.0
2012-09-21 12:10:00,23.12,23.13,23.12,23.12,73500.0,16.3645,16.3716,16.3645,16.3645,73500.0
2012-09-21 12:15:00,23.12,23.15,23.12,23.14,236700.0,16.3645,16.3857,16.3645,16.3786,236700.0
2012-09-21 12:20:00,23.13,23.14,23.12,23.12,109500.0,16.3716,16.3786,16.3645,16.3645,109500.0
2012-09-21 12:25:00,23.12,23.14,23.11,23.14,162900.0,16.3645,16.3786,16.3574,16.3786,162900.0
2012-09-21 12:30:00,23.14,23.15,23.13,23.14,269800.0,16.3786,16.3857,16.3716,16.3786,269800.0
2012-09-21 12:35:00,23.15,23.18,23.14,23.17,456400.0,16.3857,16.407,16.3786,16.3999,456400.0
2012-09-21 12:40:00,23.17,23.18,23.17,23.17,184900.0,16.3999,16.407,16.3999,16.3999,184900.0
2012-09-21 12:45:00,23.18,23.2,23.17,23.2,297900.0,16.407,16.4211,16.3999,16.4211,297900.0
2012-09-21 12:50:00,23.2,23.2,23.18,23.18,151500.0,16.4211,16.4211,16.407,16.407,151500.0
2012-09-21 12:55:00,23.19,23.2,23.18,23.2,190500.0,16.414,16.4211,16.407,16.4211,190500.0
2012-09-21 13:00:00,23.2,23.21,23.19,23.2,281800.0,16.4211,16.4282,16.414,16.4211,281800.0
2012-09-21 13:05:00,23.2,23.21,23.2,23.2,184900.0,16.4211,16.4282,16.4211,16.4211,184900.0
2012-09-21 13:10:00,23.2,23.21,23.2,23.21,157500.0,16.4211,16.4282,16.4211,16.4282,157500.0
2012-09-21 13:15:00,23.2,23.21,23.2,23.21,193700.0,16.4211,16.4282,16.4211,16.4282,193700.0
2012-09-21 13:20:00,23.2,23.21,23.2,23.2,130900.0,16.4211,16.4282,16.4211,16.4211,130900.0
2012-09-21 13:25:00,23.2,23.2,23.19,23.19,354400.0,16.4211,16.4211,16.414,16.414,354400.0
2012-09-21 13:30:00,23.19,23.21,23.19,23.19,439500.0,16.414,16.4282,16.414,16.414,439500.0
2012-09-21 13:35:00,23.19,23.2,23.19,23.2,171100.0,16.414,16.4211,16.414,16.4211,171100.0
2012-09-21 13:40:00,23.19,23.21,23.18,23.18,226700.0,16.414,16.4282,16.407,16.407,226700.0
2012-09-21 13:45:00,23.18,23.19,23.17,23.17,565500.0,16.407,16.414,16.3999,16.3999,565500.0
2012-09-21 13:50:00,23.17,23.18,23.17,23.17,95500.0,16.3999,16.407,16.3999,16.3999,95500.0
2012-09-21 13:55:00,23.17,23.18,23.17,23.17,91300.0,16.3999,16.407,16.3999,16.3999,91300.0
2012-09-21 14:00:00,23.17,23.18,23.16,23.16,354600.0,16.3999,16.407,16.3928,16.3928,354600.0
2012-09-21 14:05:00,23.16,23.17,23.16,23.16,104600.0,16.3928,16.3999,16.3928,16.3928,104600.0
2012-09-21 14:10:00,23.16,23.17,23.06,23.08,1628200.0,16.3928,16.3999,16.322,16.3362,1628200.0
2012-09-21 14:15:00,23.08,23.11,23.05,23.1,653400.0,16.3362,16.3574,16.3149,16.3503,653400.0
2012-09-21 14:20:00,23.1,23.11,23.09,23.1,198800.0,16.3503,16.3574,16.3433,16.3503,198800.0
2012-09-21 14:25:00,23.09,23.12,23.09,23.1,609000.0,16.3433,16.3645,16.3433,16.3503,609000.0
2012-09-21 14:30:00,23.11,23.13,23.09,23.13,283000.0,16.3574,16.3716,16.3433,16.3716,283000.0
2012-09-21 14:35:00,23.13,23.13,23.08,23.08,295700.0,16.3716,16.3716,16.3362,16.3362,295700.0
2012-09-21 14:40:00,23.08,23.11,23.08,23.11,467200.0,16.3362,16.3574,16.3362,16.3574,467200.0
2012-09-21 14:45:00,23.1,23.11,23.09,23.09,232300.0,16.3503,16.3574,16.3433,16.3433,232300.0
2012-09-21 14:50:00,23.09,23.1,23.06,23.07,365100.0,16.3433,16.3503,16.322,16.3291,365100.0
2012-09-21 14:55:00,23.07,23.11,23.07,23.1,518200.0,16.3291,16.3574,16.3291,16.3503,518200.0
2012-09-21 15:00:00,23.1,23.12,23.09,23.11,484600.0,16.3503,16.3645,16.3433,16.3574,484600.0
2012-09-21 15:05:00,23.11,23.11,23.07,23.11,683900.0,16.3574,16.3574,16.3291,16.3574,683900.0
2012-09-21 15:10:00,23.1,23.12,23.1,23.12,489800.0,16.3503,16.3645,16.3503,16.3645,489800.0
2012-09-21 15:15:00,23.12,23.12,23.1,23.1,403700.0,16.3645,16.3645,16.3503,16.3503,403700.0
2012-09-21 15:20:00,23.1,23.13,23.1,23.12,367000.0,16.3503,16.3716,16.3503,16.3645,367000.0
2012-09-21 15:25:00,23.12,23.13,23.11,23.13,395800.0,16.3645,16.3716,16.3574,16.3716,395800.0
2012-09-21 15:30:00,23.13,23.14,23.12,23.13,619400.0,16.3716,16.3786,16.3645,16.3716,619400.0
2012-09-21 15:35:00,23.13,23.13,23.12,23.13,273900.0,16.3716,16.3716,16.3645,16.3716,273900.0
2012-09-21 15:40:00,23.13,23.17,23.12,23.14,921400.0,16.3716,16.3999,16.3645,16.3786,921400.0
2012-09-21 15:45:00,23.14,23.15,23.1,23.11,914300.0,16.3786,16.3857,16.3503,16.3574,914300.0
2012-09-21 15:50:00,23.11,23.14,23.09,23.1,1931500.0,16.3574,16.3786,16.3433,16.3503,1931500.0
2012-09-21 15:55:00,23.1,23.14,23.09,23.14,2917500.0,16.3503,16.3786,16.3433,16.3786,2917500.0
2012-09-24 09:30:00,22.94,22.95,22.6,22.71,2938300.0,16.2371,16.2442,15.9964,16.0743,2938300.0
2012-09-24 09:35:00,22.72,22.77,22.7,22.76,1025000.0,16.0814,16.1168,16.0672,16.1097,1025000.0
2012-09-24 09:40:00,22.76,22.78,22.7,22.72,1146500.0,16.1097,16.1238,16.0672,16.0814,1146500.0
2012-09-24 09:45:00,22.72,22.75,22.7,22.71,697100.0,16.0814,16.1026,16.0672,16.0743,697100.0
2012-09-24 09:50:00,22.7,22.71,22.64,22.68,862500.0,16.0672,16.0743,16.0247,16.0531,862500.0
2012-09-24 09:55:00,22.67,22.69,22.64,22.65,722400.0,16.046,16.0601,16.0247,16.0318,722400.0
2012-09-24 10:00:00,22.65,22.68,22.64,22.67,850200.0,16.0318,16.0531,16.0247,16.046,850200.0
2012-09-24 10:05:00,22.67,22.68,22.63,22.64,1360200.0,16.046,16.0531,16.0177,16.0247,1360200.0
2012-09-24 10:10:00,22.64,22.66,22.59,22.6,1300600.0,16.0247,16.0389,15.9894,15.9964,1300600.0
2012-09-24 10:15:00,22.61,22.61,22.55,22.58,1538900.0,16.0035,16.0035,15.961,15.9823,1538900.0
2012-09-24 10:20:00,22.58,22.58,22.55,22.57,834500.0,15.9823,15.9823,15.961,15.9752,834500.0
2012-09-24 10:25:00,22.57,22.58,22.52,22.55,1483700.0,15.9752,15.9823,15.9398,15.961,1483700.0
2012-09-24 10:30:00,22.55,22.62,22.54,22.61,1564000.0,15.961,16.0106,15.954,16.0035,1564000.0
2012-09-24 10:35:00,22.6,22.66,22.6,22.64,769200.0,15.9964,16.0389,15.9964,16.0247,769200.0
2012-09-24 10:40:00,22.64,22.71,22.63,22.7,694300.0,16.0247,16.0743,16.0177,16.0672,694300.0
2012-09-24 10:45:00,22.71,22.74,22.69,22.74,545400.0,16.0743,16.0955,16.0601,16.0955,545400.0
2012-09-24 10:50:00,22.74,22.76,22.71,22.72,881400.0,16.0955,16.1097,16.0743,16.0814,881400.0
2012-09-24 10:55:00,22.73,22.76,22.71,22.76,654100.0,16.0884,16.1097,16.0743,16.1097,654100.0
2012-09-24 11:00:00,22.76,22.78,22.75,22.77,606300.0,16.1097,16.1238,16.1026,16.1168,606300.0
2012-09-24 11:05:00,22.77,22.78,22.73,22.75,842700.0,16.1168,16.1238,16.0884,16.1026,842700.0
2012-09-24 11:10:00,22.75,22.77,22.73,22.73,492600.0,16.1026,16.1168,16.0884,16.0884,492600.0
2012-09-24 11:15:00,22.73,22.74,22.71,22.74,498800.0,16.0884,16.0955,16.0743,16.0955,498800.0
2012-09-24 11:20:00,22.73,22.74,22.72,22.72,456700.0,16.0884,16.0955,16.0814,16.0814,456700.0
2012-09-24 11:25:00,22.73,22.73,22.67,22.68,638300.0,16.0884,16.0884,16.046,16.0531,638300.0
2012-09-24 11:30:00,22.68,22.69,22.67,22.67,309400.0,16.0531,16.0601,16.046,16.046,309400.0
2012-09-24 11:35:00,22.67,22.68,22.66,22.67,223900.0,16.046,16.0531,16.0389,16.046,223900.0
2012-09-24 11:40:00,22.67,22.73,22.65,22.7,573900.0,16.046,16.0884,16.0318,16.0672,573900.0
2012-09-24 11:45:00,22.7,22.73,22.69,22.7,654400.0,16.0672,16.0884,16.0601,16.0672,654400.0
2012-09-24 11:50:00,22.7,22.7,22.68,22.7,177300.0,16.0672,16.0672,16.0531,16.0672,177300.0
2012-09-24 11:55:00,22.7,22.7,22.68,22.69,251300.0,16.0672,16.0672,16.0531,16.0601,251300.0
2012-09-24 12:00:00,22.68,22.71,22.68,22.7,188300.0,16.0531,16.0743,16.0531,16.0672,188300.0
2012-09-24 12:05:00,22.71,22.71,22.7,22.7,237800.0,16.0743,16.0743,16.0672,16.0672,237800.0
2012-09-24 12:10:00,22.71,22.74,22.7,22.73,278200.0,16.0743,16.0955,16.0672,16.0884,278200.0
2012-09-24 12:15:00,22.74,22.74,22.69,22.7,391700.0,16.0955,16.0955,16.0601,16.0672,391700.0
2012-09-24 12:20:00,22.69,22.71,22.68,22.68,219100.0,16.0601,16.0743,16.0531,16.0531,219100.0
2012-09-24 12:25:00,22.69,22.72,22.69,22.72,172900.0,16.0601,16.0814,16.0601,16.0814,172900.0
2012-09-24 12:30:00,22.71,22.73,22.69,22.71,295700.0,16.0743,16.0884,16.0601,16.0743,295700.0
2012-09-24 12:35:00,22.71,22.73,22.7,22.72,169200.0,16.0743,16.0884,16.0672,16.0814,169200.0
2012-09-24 12:40:00,22.73,22.76,22.72,22.75,331000.0,16.0884,16.1097,16.0814,16.1026,331000.0
2012-09-24 12:45:00,22.74,22.76,22.74,22.74,265900.0,16.0955,16.1097,16.0955,16.0955,265900.0
2012-09-24 12:50:00,22.75,22.75,22.74,22.75,112700.0,16.1026,16.1026,16.0955,16.1026,112700.0
2012-09-24 12:55:00,22.74,22.76,22.74,22.76,241900.0,16.0955,16.1097,16.0955,16.1097,241900.0
2012-09-24 13:00:00,22.75,22.76,22.72,22.72,291600.0,16.1026,16.1097,16.0814,16.0814,291600.0
2012-09-24 13:05:00,22.72,22.74,22.71,22.72,276900.0,16.0814,16.0955,16.0743,16.0814,276900.0
2012-09-24 13:10:00,22.71,22.72,22.71,22.71,152600.0,16.0743,16.0814,16.0743,16.0743,152600.0
2012-09-24 13:15:00,22.71,22.72,22.71,22.72,119300.0,16.0743,16.0814,16.0743,16.0814,119300.0
2012-09-24 13:20:00,22.72,22.72,22.71,22.72,98800.0,16.0814,16.0814,16.0743,16.0814,98800.0
2012-09-24 13:25:00,22.72,22.72,22.69,22.69,296700.0,16.0814,16.0814,16.0601,16.0601,296700.0
2012-09-24 13:30:00,22.7,22.71,22.68,22.69,465700.0,16.0672,16.0743,16.0531,16.0601,465700.0
2012-09-24 13:35:00,22.7,22.71,22.69,22.69,237800.0,16.0672,16.0743,16.0601,16.0601,237800.0
2012-09-24 13:40:00,22.69,22.7,22.69,22.7,113800.0,16.0601,16.0672,16.0601,16.0672,113800.0
2012-09-24 13:45:00,22.69,22.7,22.67,22.68,302500.0,16.0601,16.0672,16.046,16.0531,302500.0
2012-09-24 13:50:00,22.68,22.71,22.67,22.71,474500.0,16.0531,16.0743,16.046,16.0743,474500.0
2012-09-24 13:55:00,22.7,22.72,22.69,22.72,573300.0,16.0672,16.0814,16.0601,16.0814,573300.0
2012-09-24 14:00:00,22.71,22.72,22.71,22.71,172600.0,16.0743,16.0814,16.0743,16.0743,172600.0
2012-09-24 14:05:00,22.72,22.72,22.71,22.71,170600.0,16.0814,16.0814,16.0743,16.0743,170600.0
2012-09-24 14:10:00,22.71,22.76,22.71,22.75,497400.0,16.0743,16.1097,16.0743,16.1026,497400.0
2012-09-24 14:15:00,22.75,22.77,22.74,22.76,286200.0,16.1026,16.1168,16.0955,16.1097,286200.0
2012-09-24 14:20:00,22.77,22.77,22.76,22.77,133000.0,16.1168,16.1168,16.1097,16.1168,133000.0
2012-09-24 14:25:00,22.77,22.8,22.75,22.8,433200.0,16.1168,16.138,16.1026,16.138,433200.0
2012-09-24 14:30:00,22.8,22.8,22.78,22.78,230900.0,16.138,16.138,16.1238,16.1238,230900.0
2012-09-24 14:35:00,22.78,22.81,22.78,22.8,404600.0,16.1238,16.1451,16.1238,16.138,404600.0
2012-09-24 14:40:00,22.8,22.81,22.8,22.81,155100.0,16.138,16.1451,16.138,16.1451,155100.0
2012-09-24 14:45:00,22.81,22.83,22.78,22.78,367900.0,16.1451,16.1592,16.1238,16.1238,367900.0
2012-09-24 14:50:00,22.78,22.83,22.78,22.8,787200.0,16.1238,16.1592,16.1238,16.138,787200.0
2012-09-24 14:55:00,22.8,22.81,22.79,22.79,253400.0,16.138,16.1451,16.1309,16.1309,253400.0
2012-09-24 15:00:00,22.8,22.8,22.78,22.79,221400.0,16.138,16.138,16.1238,16.1309,221400.0
2012-09-24 15:05:00,22.79,22.81,22.78,22.81,431500.0,16.1309,16.1451,16.1238,16.1451,431500.0
2012-09-24 15:10:00,22.8,22.81,22.79,22.8,383000.0,16.138,16.1451,16.1309,16.138,383000.0
2012-09-24 15:15:00,22.8,22.8,22.79,22.8,158900.0,16.138,16.138,16.1309,16.138,158900.0
2012-09-24 15:20:00,22.8,22.8,22.79,22.8,290600.0,16.138,16.138,16.1309,16.138,290600.0
2012-09-24 15:25:00,22.8,22.86,22.79,22.85,1159200.0,16.138,16.1805,16.1309,16.1734,1159200.0
2012-09-24 15:30:00,22.85,22.85,22.8,22.8,391000.0,16.1734,16.1734,16.138,16.138,391000.0
2012-09-24 15:35:00,22.8,22.83,22.8,22.81,484100.0,16.138,16.1592,16.138,16.1451,484100.0
2012-09-24 15:40:00,22.81,22.83,22.81,22.83,571200.0,16.1451,16.1592,16.1451,16.1592,571200.0
2012-09-24 15:45:00,22.83,22.83,22.79,22.82,827900.0,16.1592,16.1592,16.1309,16.1521,827900.0
2012-09-24 15:50:00,22.81,22.82,22.77,22.8,1265300.0,16.1451,16.1521,16.1168,16.138,1265300.0
2012-09-24 15:55:00,22.8,22.8,22.75,22.8,2706600.0,16.138,16.138,16.1026,16.138,2706600.0
2012-09-25 09:30:00,22.95,22.96,22.77,22.84,2276200.0,16.2442,16.2512,16.1168,16.1663,2276200.0
2012-09-25 09:35:00,22.84,22.85,22.75,22.81,482800.0,16.1663,16.1734,16.1026,16.1451,482800.0
2012-09-25 09:40:00,22.8,22.83,22.78,22.78,452800.0,16.138,16.1592,16.1238,16.1238,452800.0
2012-09-25 09:45:00,22.79,22.79,22.72,22.73,903400.0,16.1309,16.1309,16.0814,16.0884,903400.0
2012-09-25 09:50:00,22.73,22.74,22.69,22.72,1372000.0,16.0884,16.0955,16.0601,16.0814,1372000.0
2012-09-25 09:55:00,22.73,22.73,22.67,22.71,849200.0,16.0884,16.0884,16.046,16.0743,849200.0
2012-09-25 10:00:00,22.71,22.79,22.71,22.79,836700.0,16.0743,16.1309,16.0743,16.1309,836700.0
2012-09-25 10:05:00,22.79,22.9,22.78,22.88,1137200.0,16.1309,16.2088,16.1238,16.1946,1137200.0
2012-09-25 10:10:00,22.88,22.89,22.86,22.87,893200.0,16.1946,16.2017,16.1805,16.1875,893200.0
2012-09-25 10:15:00,22.87,22.89,22.85,22.86,929800.0,16.1875,16.2017,16.1734,16.1805,929800.0
2012-09-25 10:20:00,22.87,22.87,22.84,22.84,458900.0,16.1875,16.1875,16.1663,16.1663,458900.0
2012-09-25 10:25:00,22.84,22.87,22.82,22.83,564800.0,16.1663,16.1875,16.1521,16.1592,564800.0
2012-09-25 10:30:00,22.83,22.85,22.8,22.8,559200.0,16.1592,16.1734,16.138,16.138,559200.0
2012-09-25 10:35:00,22.8,22.85,22.8,22.8,439000.0,16.138,16.1734,16.138,16.138,439000.0
2012-09-25 10:40:00,22.8,22.83,22.8,22.81,518200.0,16.138,16.1592,16.138,16.1451,518200.0
2012-09-25 10:45:00,22.81,22.87,22.81,22.85,520900.0,16.1451,16.1875,16.1451,16.1734,520900.0
2012-09-25 10:50:00,22.85,22.87,22.82,22.87,1279700.0,16.1734,16.1875,16.1521,16.1875,1279700.0
2012-09-25 10:55:00,22.86,22.87,22.86,22.87,182900.0,16.1805,16.1875,16.1805,16.1875,182900.0
2012-09-25 11:00:00,22.86,22.92,22.86,22.89,898500.0,16.1805,16.2229,16.1805,16.2017,898500.0
2012-09-25 11:05:00,22.89,22.89,22.86,22.87,536400.0,16.2017,16.2017,16.1805,16.1875,536400.0
2012-09-25 11:10:00,22.86,22.88,22.86,22.87,345300.0,16.1805,16.1946,16.1805,16.1875,345300.0
2012-09-25 11:15:00,22.86,22.87,22.85,22.85,392800.0,16.1805,16.1875,16.1734,16.1734,392800.0
2012-09-25 11:20:00,22.85,22.88,22.85,22.86,307000.0,16.1734,16.1946,16.1734,16.1805,307000.0
2012-09-25 11:25:00,22.85,22.88,22.84,22.85,402900.0,16.1734,16.1946,16.1663,16.1734,402900.0
2012-09-25 11:30:00,22.85,22.85,22.83,22.83,251900.0,16.1734,16.1734,16.1592,16.1592,251900.0
2012-09-25 11:35:00,22.83,22.84,22.82,22.83,204800.0,16.1592,16.1663,16.1521,16.1592,204800.0
2012-09-25 11:40:00,22.84,22.84,22.82,22.84,303100.0,16.1663,16.1663,16.1521,16.1663,303100.0
2012-09-25 11:45:00,22.83,22.86,22.82,22.85,494600.0,16.1592,16.1805,16.1521,16.1734,494600.0
2012-09-25 11:50:00,22.86,22.88,22.85,22.87,223900.0,16.1805,16.1946,16.1734,16.1875,223900.0
2012-09-25 11:55:00,22.88,22.88,22.84,22.84,240400.0,16.1946,16.1946,16.1663,16.1663,240400.0
2012-09-25 12:00:00,22.84,22.85,22.82,22.83,299000.0,16.1663,16.1734,16.1521,16.1592,299000.0
2012-09-25 12:05:00,22.82,22.83,22.82,22.83,519200.0,16.1521,16.1592,16.1521,16.1592,519200.0
2012-09-25 12:10:00,22.83,22.84,22.8,22.83,445700.0,16.1592,16.1663,16.138,16.1592,445700.0
2012-09-25 12:15:00,22.83,22.87,22.8,22.83,722100.0,16.1592,16.1875,16.138,16.1592,722100.0
2012-09-25 12:20:00,22.82,22.84,22.81,22.83,404100.0,16.1521,16.1663,16.1451,16.1592,404100.0
2012-09-25 12:25:00,22.83,22.85,22.81,22.83,342300.0,16.1592,16.1734,16.1451,16.1592,342300.0
2012-09-25 12:30:00,22.83,22.85,22.82,22.84,220000.0,16.1592,16.1734,16.1521,16.1663,220000.0
2012-09-25 12:35:00,22.84,22.84,22.78,22.78,442400.0,16.1663,16.1663,16.1238,16.1238,442400.0
2012-09-25 12:40:00,22.78,22.79,22.75,22.78,646900.0,16.1238,16.1309,16.1026,16.1238,646900.0
2012-09-25 12:45:00,22.78,22.8,22.76,22.79,346300.0,16.1238,16.138,16.1097,16.1309,346300.0
2012-09-25 12:50:00,22.8,22.8,22.77,22.78,322300.0,16.138,16.138,16.1168,16.1238,322300.0
2012-09-25 12:55:00,22.78,22.83,22.78,22.82,347900.0,16.1238,16.1592,16.1238,16.1521,347900.0
2012-09-25 13:00:00,22.81,22.82,22.79,22.79,147200.0,16.1451,16.1521,16.1309,16.1309,147200.0
2012-09-25 13:05:00,22.79,22.8,22.76,22.76,190000.0,16.1309,16.138,16.1097,16.1097,190000.0
2012-09-25 13:10:00,22.77,22.78,22.76,22.77,570100.0,16.1168,16.1238,16.1097,16.1168,570100.0
2012-09-25 13:15:00,22.77,22.77,22.75,22.75,207300.0,16.1168,16.1168,16.1026,16.1026,207300.0
2012-09-25 13:20:00,22.75,22.78,22.74,22.78,483000.0,16.1026,16.1238,16.0955,16.1238,483000.0
2012-09-25 13:25:00,22.77,22.78,22.75,22.76,414800.0,16.1168,16.1238,16.1026,16.1097,414800.0
2012-09-25 13:30:00,22.77,22.81,22.76,22.8,263500.0,16.1168,16.1451,16.1097,16.138,263500.0
2012-09-25 13:35:00,22.81,22.82,22.76,22.77,377200.0,16.1451,16.1521,16.1097,16.1168,377200.0
2012-09-25 13:40:00,22.78,22.78,22.74,22.75,450200.0,16.1238,16.1238,16.0955,16.1026,450200.0
2012-09-25 13:45:00,22.74,22.76,22.73,22.73,468600.0,16.0955,16.1097,16.0884,16.0884,468600.0
2012-09-25 13:50:00,22.73,22.76,22.73,22.74,272900.0,16.0884,16.1097,16.0884,16.0955,272900.0
2012-09-25 13:55:00,22.74,22.76,22.74,22.75,361000.0,16.0955,16.1097,16.0955,16.1026,361000.0
2012-09-25 14:00:00,22.76,22.79,22.73,22.79,671200.0,16.1097,16.1309,16.0884,16.1309,671200.0
2012-09-25 14:05:00,22.78,22.79,22.77,22.78,285000.0,16.1238,16.1309,16.1168,16.1238,285000.0
2012-09-25 14:10:00,22.78,22.79,22.77,22.78,180000.0,16.1238,16.1309,16.1168,16.1238,180000.0
2012-09-25 14:15:00,22.78,22.79,22.72,22.72,353700.0,16.1238,16.1309,16.0814,16.0814,353700.0
2012-09-25 14:20:00,22.71,22.72,22.7,22.72,349400.0,16.0743,16.0814,16.0672,16.0814,349400.0
2012-09-25 14:25:00,22.72,22.72,22.68,22.7,447400.0,16.0814,16.0814,16.0531,16.0672,447400.0
2012-09-25 14:30:00,22.7,22.75,22.69,22.73,428800.0,16.0672,16.1026,16.0601,16.0884,428800.0
2012-09-25 14:35:00,22.73,22.75,22.73,22.75,228100.0,16.0884,16.1026,16.0884,16.1026,228100.0
2012-09-25 14:40:00,22.74,22.75,22.71,22.71,305200.0,16.0955,16.1026,16.0743,16.0743,305200.0
2012-09-25 14:45:00,22.71,22.72,22.68,22.7,389900.0,16.0743,16.0814,16.0531,16.0672,389900.0
2012-09-25 14:50:00,22.7,22.71,22.68,22.7,446100.0,16.0672,16.0743,16.0531,16.0672,446100.0
2012-09-25 14:55:00,22.69,22.7,22.63,22.63,1054300.0,16.0601,16.0672,16.0177,16.0177,1054300.0
2012-09-25 15:00:00,22.63,22.67,22.63,22.67,526800.0,16.0177,16.046,16.0177,16.046,526800.0
2012-09-25 15:05:00,22.66,22.67,22.61,22.61,648500.0,16.0389,16.046,16.0035,16.0035,648500.0
2012-09-25 15:10:00,22.62,22.62,22.55,22.61,784900.0,16.0106,16.0106,15.961,16.0035,784900.0
2012-09-25 15:15:00,22.6,22.62,22.59,22.6,348500.0,15.9964,16.0106,15.9894,15.9964,348500.0
2012-09-25 15:20:00,22.6,22.64,22.59,22.62,668500.0,15.9964,16.0247,15.9894,16.0106,668500.0
2012-09-25 15:25:00,22.62,22.63,22.61,22.63,744900.0,16.0106,16.0177,16.0035,16.0177,744900.0
2012-09-25 15:30:00,22.63,22.65,22.61,22.61,832000.0,16.0177,16.0318,16.0035,16.0035,832000.0
2012-09-25 15:35:00,22.61,22.63,22.58,22.59,875000.0,16.0035,16.0177,15.9823,15.9894,875000.0
2012-09-25 15:40:00,22.59,22.6,22.57,22.59,536700.0,15.9894,15.9964,15.9752,15.9894,536700.0
2012-09-25 15:45:00,22.59,22.6,22.56,22.59,743700.0,15.9894,15.9964,15.9681,15.9894,743700.0
2012-09-25 15:50:00,22.59,22.59,22.55,22.55,1233800.0,15.9894,15.9894,15.961,15.961,1233800.0
2012-09-25 15:55:00,22.55,22.56,22.51,22.51,3088100.0,15.961,15.9681,15.9327,15.9327,3088100.0
2012-09-26 09:30:00,22.57,22.68,22.52,22.67,1553300.0,15.9752,16.0531,15.9398,16.046,1553300.0
2012-09-26 09:35:00,22.66,22.67,22.59,22.59,595200.0,16.0389,16.046,15.9894,15.9894,595200.0
2012-09-26 09:40:00,22.59,22.59,22.5,22.57,1228200.0,15.9894,15.9894,15.9256,15.9752,1228200.0
2012-09-26 09:45:00,22.58,22.62,22.54,22.62,702200.0,15.9823,16.0106,15.954,16.0106,702200.0
2012-09-26 09:50:00,22.62,22.68,22.61,22.67,541300.0,16.0106,16.0531,16.0035,16.046,541300.0
2012-09-26 09:55:00,22.66,22.68,22.59,22.63,942100.0,16.0389,16.0531,15.9894,16.0177,942100.0
2012-09-26 10:00:00,22.62,22.63,22.56,22.6,915400.0,16.0106,16.0177,15.9681,15.9964,915400.0
2012-09-26 10:05:00,22.61,22.61,22.56,22.61,607900.0,16.0035,16.0035,15.9681,16.0035,607900.0
2012-09-26 10:10:00,22.6,22.61,22.54,22.57,713500.0,15.9964,16.0035,15.954,15.9752,713500.0
2012-09-26 10:15:00,22.56,22.59,22.55,22.57,660700.0,15.9681,15.9894,15.961,15.9752,660700.0
2012-09-26 10:20:00,22.57,22.58,22.55,22.57,563800.0,15.9752,15.9823,15.961,15.9752,563800.0
2012-09-26 10:25:00,22.57,22.57,22.52,22.55,924100.0,15.9752,15.9752,15.9398,15.961,924100.0
2012-09-26 10:30:00,22.55,22.57,22.54,22.56,1002800.0,15.961,15.9752,15.954,15.9681,1002800.0
2012-09-26 10:35:00,22.57,22.57,22.5,22.56,1245200.0,15.9752,15.9752,15.9256,15.9681,1245200.0
2012-09-26 10:40:00,22.55,22.59,22.54,22.56,611900.0,15.961,15.9894,15.954,15.9681,611900.0
2012-09-26 10:45:00,22.57,22.57,22.52,22.53,483500.0,15.9752,15.9752,15.9398,15.9469,483500.0
2012-09-26 10:50:00,22.53,22.56,22.51,22.55,573700.0,15.9469,15.9681,15.9327,15.961,573700.0
2012-09-26 10:55:00,22.55,22.55,22.5,22.5,627400.0,15.961,15.961,15.9256,15.9256,627400.0
2012-09-26 11:00:00,22.51,22.53,22.48,22.52,880100.0,15.9327,15.9469,15.9115,15.9398,880100.0
2012-09-26 11:05:00,22.52,22.53,22.49,22.52,575300.0,15.9398,15.9469,15.9186,15.9398,575300.0
2012-09-26 11:10:00,22.51,22.52,22.48,22.52,563300.0,15.9327,15.9398,15.9115,15.9398,563300.0
2012-09-26 11:15:00,22.52,22.54,22.5,22.54,801800.0,15.9398,15.954,15.9256,15.954,801800.0
2012-09-26 11:20:00,22.54,22.54,22.52,22.53,454400.0,15.954,15.954,15.9398,15.9469,454400.0
2012-09-26 11:25:00,22.54,22.56,22.52,22.56,729300.0,15.954,15.9681,15.9398,15.9681,729300.0
2012-09-26 11:30:00,22.55,22.56,22.52,22.55,726700.0,15.961,15.9681,15.9398,15.961,726700.0
2012-09-26 11:35:00,22.55,22.59,22.54,22.58,666400.0,15.961,15.9894,15.954,15.9823,666400.0
2012-09-26 11:40:00,22.58,22.62,22.56,22.62,860700.0,15.9823,16.0106,15.9681,16.0106,860700.0
2012-09-26 11:45:00,22.62,22.63,22.59,22.63,410500.0,16.0106,16.0177,15.9894,16.0177,410500.0
2012-09-26 11:50:00,22.62,22.68,22.61,22.68,797100.0,16.0106,16.0531,16.0035,16.0531,797100.0
2012-09-26 11:55:00,22.68,22.69,22.67,22.68,799400.0,16.0531,16.0601,16.046,16.0531,799400.0
2012-09-26 12:00:00,22.68,22.75,22.66,22.71,669200.0,16.0531,16.1026,16.0389,16.0743,669200.0
2012-09-26 12:05:00,22.72,22.74,22.67,22.67,724400.0,16.0814,16.0955,16.046,16.046,724400.0
2012-09-26 12:10:00,22.67,22.69,22.65,22.65,707800.0,16.046,16.0601,16.0318,16.0318,707800.0
2012-09-26 12:15:00,22.66,22.66,22.62,22.65,561600.0,16.0389,16.0389,16.0106,16.0318,561600.0
2012-09-26 12:20:00,22.64,22.65,22.62,22.64,508100.0,16.0247,16.0318,16.0106,16.0247,508100.0
2012-09-26 12:25:00,22.64,22.66,22.6,22.62,622700.0,16.0247,16.0389,15.9964,16.0106,622700.0
2012-09-26 12:30:00,22.62,22.63,22.6,22.62,349800.0,16.0106,16.0177,15.9964,16.0106,349800.0
2012-09-26 12:35:00,22.62,22.63,22.6,22.61,283200.0,16.0106,16.0177,15.9964,16.0035,283200.0
2012-09-26 12:40:00,22.61,22.65,22.6,22.64,272400.0,16.0035,16.0318,15.9964,16.0247,272400.0
2012-09-26 12:45:00,22.64,22.64,22.61,22.61,202100.0,16.0247,16.0247,16.0035,16.0035,202100.0
2012-09-26 12:50:00,22.61,22.64,22.6,22.64,314800.0,16.0035,16.0247,15.9964,16.0247,314800.0
2012-09-26 12:55:00,22.64,22.65,22.62,22.64,593200.0,16.0247,16.0318,16.0106,16.0247,593200.0
2012-09-26 13:00:00,22.65,22.65,22.63,22.65,165300.0,16.0318,16.0318,16.0177,16.0318,165300.0
2012-09-26 13:05:00,22.64,22.68,22.64,22.67,609700.0,16.0247,16.0531,16.0247,16.046,609700.0
2012-09-26 13:10:00,22.67,22.68,22.65,22.65,284200.0,16.046,16.0531,16.0318,16.0318,284200.0
2012-09-26 13:15:00,22.66,22.68,22.64,22.66,338100.0,16.0389,16.0531,16.0247,16.0389,338100.0
2012-09-26 13:20:00,22.66,22.7,22.66,22.69,330100.0,16.0389,16.0672,16.0389,16.0601,330100.0
2012-09-26 13:25:00,22.69,22.71,22.66,22.69,540900.0,16.0601,16.0743,16.0389,16.0601,540900.0
2012-09-26 13:30:00,22.69,22.7,22.66,22.68,299000.0,16.0601,16.0672,16.0389,16.0531,299000.0
2012-09-26 13:35:00,22.69,22.69,22.67,22.68,111500.0,16.0601,16.0601,16.046,16.0531,111500.0
2012-09-26 13:40:00,22.68,22.71,22.67,22.71,249000.0,16.0531,16.0743,16.046,16.0743,249000.0
2012-09-26 13:45:00,22.7,22.71,22.65,22.67,492100.0,16.0672,16.0743,16.0318,16.046,492100.0
2012-09-26 13:50:00,22.66,22.68,22.63,22.64,376400.0,16.0389,16.0531,16.0177,16.0247,376400.0
2012-09-26 13:55:00,22.64,22.64,22.6,22.61,406700.0,16.0247,16.0247,15.9964,16.0035,406700.0
2012-09-26 14:00:00,22.6,22.66,22.6,22.65,435900.0,15.9964,16.0389,15.9964,16.0318,435900.0
2012-09-26 14:05:00,22.65,22.66,22.63,22.65,449700.0,16.0318,16.0389,16.0177,16.0318,449700.0
2012-09-26 14:10:00,22.65,22.66,22.62,22.63,507800.0,16.0318,16.0389,16.0106,16.0177,507800.0
2012-09-26 14:15:00,22.62,22.64,22.62,22.63,262500.0,16.0106,16.0247,16.0106,16.0177,262500.0
2012-09-26 14:20:00,22.63,22.64,22.62,22.63,334400.0,16.0177,16.0247,16.0106,16.0177,334400.0
2012-09-26 14:25:00,22.64,22.66,22.63,22.64,349300.0,16.0247,16.0389,16.0177,16.0247,349300.0
2012-09-26 14:30:00,22.63,22.65,22.61,22.64,368600.0,16.0177,16.0318,16.0035,16.0247,368600.0
2012-09-26 14:35:00,22.64,22.65,22.63,22.64,256400.0,16.0247,16.0318,16.0177,16.0247,256400.0
2012-09-26 14:40:00,22.64,22.66,22.63,22.66,295700.0,16.0247,16.0389,16.0177,16.0389,295700.0
2012-09-26 14:45:00,22.65,22.68,22.64,22.67,384900.0,16.0318,16.0531,16.0247,16.046,384900.0
2012-09-26 14:50:00,22.67,22.67,22.63,22.66,372000.0,16.046,16.046,16.0177,16.0389,372000.0
2012-09-26 14:55:00,22.66,22.67,22.64,22.66,393000.0,16.0389,16.046,16.0247,16.0389,393000.0
2012-09-26 15:00:00,22.66,22.67,22.63,22.64,239300.0,16.0389,16.046,16.0177,16.0247,239300.0
2012-09-26 15:05:00,22.64,22.64,22.6,22.62,688500.0,16.0247,16.0247,15.9964,16.0106,688500.0
2012-09-26 15:10:00,22.62,22.64,22.61,22.64,306100.0,16.0106,16.0247,16.0035,16.0247,306100.0
2012-09-26 15:15:00,22.64,22.68,22.63,22.65,848600.0,16.0247,16.0531,16.0177,16.0318,848600.0
2012-09-26 15:20:00,22.66,22.69,22.63,22.63,796600.0,16.0389,16.0601,16.0177,16.0177,796600.0
2012-09-26 15:25:00,22.63,22.67,22.62,22.64,407300.0,16.0177,16.046,16.0106,16.0247,407300.0
2012-09-26 15:30:00,22.64,22.67,22.62,22.63,468100.0,16.0247,16.046,16.0106,16.0177,468100.0
2012-09-26 15:35:00,22.63,22.64,22.6,22.62,644100.0,16.0177,16.0247,15.9964,16.0106,644100.0
2012-09-26 15:40:00,22.62,22.63,22.6,22.62,544200.0,16.0106,16.0177,15.9964,16.0106,544200.0
2012-09-26 15:45:00,22.62,22.63,22.6,22.62,943400.0,16.0106,16.0177,15.9964,16.0106,943400.0
2012-09-26 15:50:00,22.62,22.64,22.6,22.63,849300.0,16.0106,16.0247,15.9964,16.0177,849300.0
2012-09-26 15:55:00,22.63,22.65,22.61,22.64,1873300.0,16.0177,16.0318,16.0035,16.0247,1873300.0
2012-09-27 09:30:00,22.76,22.87,22.7,22.85,1410600.0,16.1097,16.1875,16.0672,16.1734,1410600.0
2012-09-27 09:35:00,22.85,22.86,22.75,22.75,789400.0,16.1734,16.1805,16.1026,16.1026,789400.0
2012-09-27 09:40:00,22.75,22.83,22.74,22.77,612700.0,16.1026,16.1592,16.0955,16.1168,612700.0
2012-09-27 09:45:00,22.77,22.82,22.75,22.79,477500.0,16.1168,16.1521,16.1026,16.1309,477500.0
2012-09-27 09:50:00,22.78,22.8,22.71,22.76,496100.0,16.1238,16.138,16.0743,16.1097,496100.0
2012-09-27 09:55:00,22.76,22.77,22.7,22.71,317400.0,16.1097,16.1168,16.0672,16.0743,317400.0
2012-09-27 10:00:00,22.7,22.76,22.66,22.67,699700.0,16.0672,16.1097,16.0389,16.046,699700.0
2012-09-27 10:05:00,22.67,22.69,22.66,22.68,413700.0,16.046,16.0601,16.0389,16.0531,413700.0
2012-09-27 10:10:00,22.68,22.7,22.65,22.7,320400.0,16.0531,16.0672,16.0318,16.0672,320400.0
2012-09-27 10:15:00,22.7,22.73,22.67,22.7,430200.0,16.0672,16.0884,16.046,16.0672,430200.0
2012-09-27 10:20:00,22.69,22.73,22.67,22.72,753800.0,16.0601,16.0884,16.046,16.0814,753800.0
2012-09-27 10:25:00,22.71,22.77,22.71,22.76,865800.0,16.0743,16.1168,16.0743,16.1097,865800.0
2012-09-27 10:30:00,22.77,22.78,22.74,22.78,1030500.0,16.1168,16.1238,16.0955,16.1238,1030500.0
2012-09-27 10:35:00,22.78,22.78,22.72,22.72,1238100.0,16.1238,16.1238,16.0814,16.0814,1238100.0
2012-09-27 10:40:00,22.73,22.77,22.71,22.77,658400.0,16.0884,16.1168,16.0743,16.1168,658400.0
2012-09-27 10:45:00,22.77,22.77,22.74,22.76,583800.0,16.1168,16.1168,16.0955,16.1097,583800.0
2012-09-27 10:50:00,22.75,22.76,22.72,22.73,259000.0,16.1026,16.1097,16.0814,16.0884,259000.0
2012-09-27 10:55:00,22.73,22.78,22.72,22.76,309500.0,16.0884,16.1238,16.0814,16.1097,309500.0
2012-09-27 11:00:00,22.75,22.78,22.75,22.75,244400.0,16.1026,16.1238,16.1026,16.1026,244400.0
2012-09-27 11:05:00,22.75,22.77,22.71,22.76,651200.0,16.1026,16.1168,16.0743,16.1097,651200.0
2012-09-27 11:10:00,22.75,22.77,22.72,22.75,449800.0,16.1026,16.1168,16.0814,16.1026,449800.0
2012-09-27 11:15:00,22.75,22.76,22.73,22.74,298700.0,16.1026,16.1097,16.0884,16.0955,298700.0
2012-09-27 11:20:00,22.74,22.78,22.72,22.74,495400.0,16.0955,16.1238,16.0814,16.0955,495400.0
2012-09-27 11:25:00,22.74,22.77,22.73,22.76,571000.0,16.0955,16.1168,16.0884,16.1097,571000.0
2012-09-27 11:30:00,22.77,22.78,22.76,22.76,339600.0,16.1168,16.1238,16.1097,16.1097,339600.0
2012-09-27 11:35:00,22.77,22.78,22.75,22.77,329900.0,16.1168,16.1238,16.1026,16.1168,329900.0
2012-09-27 11:40:00,22.77,22.8,22.75,22.78,554100.0,16.1168,16.138,16.1026,16.1238,554100.0
2012-09-27 11:45:00,22.77,22.79,22.77,22.79,235100.0,16.1168,16.1309,16.1168,16.1309,235100.0
2012-09-27 11:50:00,22.79,22.79,22.77,22.79,250400.0,16.1309,16.1309,16.1168,16.1309,250400.0
2012-09-27 11:55:00,22.79,22.82,22.78,22.82,435100.0,16.1309,16.1521,16.1238,16.1521,435100.0
2012-09-27 12:00:00,22.82,22.91,22.81,22.9,599700.0,16.1521,16.2158,16.1451,16.2088,599700.0
2012-09-27 12:05:00,22.91,22.92,22.88,22.89,377600.0,16.2158,16.2229,16.1946,16.2017,377600.0
2012-09-27 12:10:00,22.9,22.93,22.88,22.89,516500.0,16.2088,16.23,16.1946,16.2017,516500.0
2012-09-27 12:15:00,22.89,22.92,22.89,22.9,233400.0,16.2017,16.2229,16.2017,16.2088,233400.0
2012-09-27 12:20:00,22.91,22.91,22.87,22.89,249700.0,16.2158,16.2158,16.1875,16.2017,249700.0
2012-09-27 12:25:00,22.9,22.95,22.89,22.94,359000.0,16.2088,16.2442,16.2017,16.2371,359000.0
2012-09-27 12:30:00,22.94,22.95,22.93,22.95,527500.0,16.2371,16.2442,16.23,16.2442,527500.0
2012-09-27 12:35:00,22.95,22.97,22.94,22.96,326400.0,16.2442,16.2583,16.2371,16.2512,326400.0
2012-09-27 12:40:00,22.97,22.97,22.93,22.95,758200.0,16.2583,16.2583,16.23,16.2442,758200.0
2012-09-27 12:45:00,22.95,22.96,22.95,22.95,242000.0,16.2442,16.2512,16.2442,16.2442,242000.0
2012-09-27 12:50:00,22.96,22.96,22.95,22.96,185400.0,16.2512,16.2512,16.2442,16.2512,185400.0
2012-09-27 12:55:00,22.96,22.98,22.94,22.95,326500.0,16.2512,16.2654,16.2371,16.2442,326500.0
2012-09-27 13:00:00,22.95,22.96,22.94,22.95,137700.0,16.2442,16.2512,16.2371,16.2442,137700.0
2012-09-27 13:05:00,22.96,22.96,22.95,22.96,85900.0,16.2512,16.2512,16.2442,16.2512,85900.0
2012-09-27 13:10:00,22.96,22.98,22.95,22.98,290100.0,16.2512,16.2654,16.2442,16.2654,290100.0
2012-09-27 13:15:00,22.98,23.02,22.97,23.01,478800.0,16.2654,16.2937,16.2583,16.2866,478800.0
2012-09-27 13:20:00,23.01,23.02,22.99,23.0,457400.0,16.2866,16.2937,16.2725,16.2796,457400.0
2012-09-27 13:25:00,23.01,23.02,23.0,23.01,154300.0,16.2866,16.2937,16.2796,16.2866,154300.0
2012-09-27 13:30:00,23.0,23.03,23.0,23.02,161500.0,16.2796,16.3008,16.2796,16.2937,161500.0
2012-09-27 13:35:00,23.03,23.05,23.02,23.03,347700.0,16.3008,16.3149,16.2937,16.3008,347700.0
2012-09-27 13:40:00,23.04,23.05,23.02,23.02,387000.0,16.3079,16.3149,16.2937,16.2937,387000.0
2012-09-27 13:45:00,23.03,23.06,23.0,23.0,447800.0,16.3008,16.322,16.2796,16.2796,447800.0
2012-09-27 13:50:00,23.0,23.03,23.0,23.01,322900.0,16.2796,16.3008,16.2796,16.2866,322900.0
2012-09-27 13:55:00,23.01,23.01,23.0,23.0,186500.0,16.2866,16.2866,16.2796,16.2796,186500.0
2012-09-27 14:00:00,23.01,23.01,22.99,23.0,281000.0,16.2866,16.2866,16.2725,16.2796,281000.0
2012-09-27 14:05:00,23.0,23.01,22.99,23.0,292700.0,16.2796,16.2866,16.2725,16.2796,292700.0
2012-09-27 14:10:00,23.0,23.02,22.99,23.02,154400.0,16.2796,16.2937,16.2725,16.2937,154400.0
2012-09-27 14:15:00,23.02,23.02,22.99,23.01,175500.0,16.2937,16.2937,16.2725,16.2866,175500.0
2012-09-27 14:20:00,23.02,23.02,23.01,23.02,139200.0,16.2937,16.2937,16.2866,16.2937,139200.0
2012-09-27 14:25:00,23.01,23.03,23.01,23.03,343400.0,16.2866,16.3008,16.2866,16.3008,343400.0
2012-09-27 14:30:00,23.03,23.03,23.01,23.03,209800.0,16.3008,16.3008,16.2866,16.3008,209800.0
2012-09-27 14:35:00,23.03,23.04,23.02,23.04,173300.0,16.3008,16.3079,16.2937,16.3079,173300.0
2012-09-27 14:40:00,23.04,23.04,23.03,23.03,303100.0,16.3079,16.3079,16.3008,16.3008,303100.0
2012-09-27 14:45:00,23.04,23.07,23.03,23.07,603600.0,16.3079,16.3291,16.3008,16.3291,603600.0
2012-09-27 14:50:00,23.07,23.09,23.03,23.03,802800.0,16.3291,16.3433,16.3008,16.3008,802800.0
2012-09-27 14:55:00,23.03,23.05,23.02,23.04,474800.0,16.3008,16.3149,16.2937,16.3079,474800.0
2012-09-27 15:00:00,23.04,23.06,23.01,23.06,638900.0,16.3079,16.322,16.2866,16.322,638900.0
2012-09-27 15:05:00,23.06,23.07,23.05,23.05,371300.0,16.322,16.3291,16.3149,16.3149,371300.0
2012-09-27 15:10:00,23.05,23.09,23.05,23.08,550600.0,16.3149,16.3433,16.3149,16.3362,550600.0
2012-09-27 15:15:00,23.08,23.08,23.06,23.07,397500.0,16.3362,16.3362,16.322,16.3291,397500.0
2012-09-27 15:20:00,23.07,23.07,23.05,23.05,358500.0,16.3291,16.3291,16.3149,16.3149,358500.0
2012-09-27 15:25:00,23.06,23.09,23.05,23.07,422100.0,16.322,16.3433,16.3149,16.3291,422100.0
2012-09-27 15:30:00,23.06,23.12,23.06,23.12,1011000.0,16.322,16.3645,16.322,16.3645,1011000.0
2012-09-27 15:35:00,23.12,23.13,23.08,23.11,1316600.0,16.3645,16.3716,16.3362,16.3574,1316600.0
2012-09-27 15:40:00,23.11,23.14,23.1,23.13,862300.0,16.3574,16.3786,16.3503,16.3716,862300.0
2012-09-27 15:45:00,23.13,23.14,23.09,23.1,1094000.0,16.3716,16.3786,16.3433,16.3503,1094000.0
2012-09-27 15:50:00,23.11,23.11,23.05,23.09,1634000.0,16.3574,16.3574,16.3149,16.3433,1634000.0
2012-09-27 15:55:00,23.09,23.11,23.07,23.07,2537400.0,16.3433,16.3574,16.3291,16.3291,2537400.0
2012-09-28 09:30:00,23.06,23.06,22.81,22.91,1188500.0,16.322,16.322,16.1451,16.2158,1188500.0
2012-09-28 09:35:00,22.91,23.02,22.9,22.96,677000.0,16.2158,16.2937,16.2088,16.2512,677000.0
2012-09-28 09:40:00,22.95,23.0,22.87,22.9,564600.0,16.2442,16.2796,16.1875,16.2088,564600.0
2012-09-28 09:45:00,22.9,22.91,22.85,22.88,1120400.0,16.2088,16.2158,16.1734,16.1946,1120400.0
2012-09-28 09:50:00,22.88,22.89,22.8,22.82,884100.0,16.1946,16.2017,16.138,16.1521,884100.0
2012-09-28 09:55:00,22.82,22.83,22.76,22.79,971400.0,16.1521,16.1592,16.1097,16.1309,971400.0
2012-09-28 10:00:00,22.78,22.82,22.77,22.81,1076100.0,16.1238,16.1521,16.1168,16.1451,1076100.0
2012-09-28 10:05:00,22.81,22.88,22.81,22.85,944100.0,16.1451,16.1946,16.1451,16.1734,944100.0
2012-09-28 10:10:00,22.85,22.86,22.83,22.85,419700.0,16.1734,16.1805,16.1592,16.1734,419700.0
2012-09-28 10:15:00,22.85,22.86,22.82,22.83,674600.0,16.1734,16.1805,16.1521,16.1592,674600.0
2012-09-28 10:20:00,22.84,22.85,22.81,22.82,510800.0,16.1663,16.1734,16.1451,16.1521,510800.0
2012-09-28 10:25:00,22.82,22.82,22.77,22.81,755300.0,16.1521,16.1521,16.1168,16.1451,755300.0
2012-09-28 10:30:00,22.81,22.83,22.76,22.76,1059600.0,16.1451,16.1592,16.1097,16.1097,1059600.0
2012-09-28 10:35:00,22.77,22.77,22.67,22.69,1642100.0,16.1168,16.1168,16.046,16.0601,1642100.0
2012-09-28 10:40:00,22.69,22.69,22.65,22.68,884600.0,16.0601,16.0601,16.0318,16.0531,884600.0
2012-09-28 10:45:00,22.68,22.75,22.67,22.74,682800.0,16.0531,16.1026,16.046,16.0955,682800.0
2012-09-28 10:50:00,22.73,22.76,22.71,22.72,674300.0,16.0884,16.1097,16.0743,16.0814,674300.0
2012-09-28 10:55:00,22.72,22.75,22.71,22.74,546800.0,16.0814,16.1026,16.0743,16.0955,546800.0
2012-09-28 11:00:00,22.73,22.75,22.72,22.73,301700.0,16.0884,16.1026,16.0814,16.0884,301700.0
2012-09-28 11:05:00,22.73,22.74,22.72,22.73,392000.0,16.0884,16.0955,16.0814,16.0884,392000.0
2012-09-28 11:10:00,22.73,22.73,22.67,22.69,434300.0,16.0884,16.0884,16.046,16.0601,434300.0
2012-09-28 11:15:00,22.69,22.71,22.65,22.66,877100.0,16.0601,16.0743,16.0318,16.0389,877100.0
2012-09-28 11:20:00,22.66,22.67,22.65,22.65,752600.0,16.0389,16.046,16.0318,16.0318,752600.0
2012-09-28 11:25:00,22.66,22.67,22.59,22.6,848800.0,16.0389,16.046,15.9894,15.9964,848800.0
2012-09-28 11:30:00,22.6,22.66,22.59,22.63,442200.0,15.9964,16.0389,15.9894,16.0177,442200.0
2012-09-28 11:35:00,22.63,22.64,22.6,22.62,407100.0,16.0177,16.0247,15.9964,16.0106,407100.0
2012-09-28 11:40:00,22.62,22.66,22.61,22.65,268900.0,16.0106,16.0389,16.0035,16.0318,268900.0
2012-09-28 11:45:00,22.65,22.67,22.64,22.65,370800.0,16.0318,16.046,16.0247,16.0318,370800.0
2012-09-28 11:50:00,22.66,22.67,22.64,22.66,383400.0,16.0389,16.046,16.0247,16.0389,383400.0
2012-09-28 11:55:00,22.66,22.7,22.65,22.69,318400.0,16.0389,16.0672,16.0318,16.0601,318400.0
2012-09-28 12:00:00,22.69,22.7,22.67,22.68,687600.0,16.0601,16.0672,16.046,16.0531,687600.0
2012-09-28 12:05:00,22.68,22.71,22.68,22.7,414200.0,16.0531,16.0743,16.0531,16.0672,414200.0
2012-09-28 12:10:00,22.71,22.76,22.71,22.75,373500.0,16.0743,16.1097,16.0743,16.1026,373500.0
2012-09-28 12:15:00,22.75,22.84,22.75,22.79,1102100.0,16.1026,16.1663,16.1026,16.1309,1102100.0
2012-09-28 12:20:00,22.8,22.8,22.77,22.77,399000.0,16.138,16.138,16.1168,16.1168,399000.0
2012-09-28 12:25:00,22.77,22.79,22.75,22.76,258900.0,16.1168,16.1309,16.1026,16.1097,258900.0
2012-09-28 12:30:00,22.76,22.78,22.75,22.77,282100.0,16.1097,16.1238,16.1026,16.1168,282100.0
2012-09-28 12:35:00,22.77,22.77,22.75,22.75,193700.0,16.1168,16.1168,16.1026,16.1026,193700.0
2012-09-28 12:40:00,22.74,22.76,22.74,22.76,310100.0,16.0955,16.1097,16.0955,16.1097,310100.0
2012-09-28 12:45:00,22.76,22.79,22.75,22.78,236400.0,16.1097,16.1309,16.1026,16.1238,236400.0
2012-09-28 12:50:00,22.78,22.78,22.77,22.78,102000.0,16.1238,16.1238,16.1168,16.1238,102000.0
2012-09-28 12:55:00,22.78,22.78,22.77,22.78,116900.0,16.1238,16.1238,16.1168,16.1238,116900.0
2012-09-28 13:00:00,22.78,22.8,22.77,22.8,451300.0,16.1238,16.138,16.1168,16.138,451300.0
2012-09-28 13:05:00,22.8,22.8,22.76,22.79,314100.0,16.138,16.138,16.1097,16.1309,314100.0
2012-09-28 13:10:00,22.79,22.79,22.74,22.75,296300.0,16.1309,16.1309,16.0955,16.1026,296300.0
2012-09-28 13:15:00,22.76,22.78,22.75,22.77,227300.0,16.1097,16.1238,16.1026,16.1168,227300.0
2012-09-28 13:20:00,22.77,22.8,22.76,22.8,136000.0,16.1168,16.138,16.1097,16.138,136000.0
2012-09-28 13:25:00,22.79,22.84,22.79,22.83,466800.0,16.1309,16.1663,16.1309,16.1592,466800.0
2012-09-28 13:30:00,22.82,22.83,22.78,22.8,396200.0,16.1521,16.1592,16.1238,16.138,396200.0
2012-09-28 13:35:00,22.79,22.84,22.78,22.84,255700.0,16.1309,16.1663,16.1238,16.1663,255700.0
2012-09-28 13:40:00,22.84,22.85,22.82,22.83,270500.0,16.1663,16.1734,16.1521,16.1592,270500.0
2012-09-28 13:45:00,22.83,22.83,22.81,22.82,109300.0,16.1592,16.1592,16.1451,16.1521,109300.0
2012-09-28 13:50:00,22.82,22.82,22.78,22.78,208800.0,16.1521,16.1521,16.1238,16.1238,208800.0
2012-09-28 13:55:00,22.78,22.81,22.78,22.79,316000.0,16.1238,16.1451,16.1238,16.1309,316000.0
2012-09-28 14:00:00,22.8,22.84,22.79,22.81,387300.0,16.138,16.1663,16.1309,16.1451,387300.0
2012-09-28 14:05:00,22.81,22.82,22.78,22.78,170500.0,16.1451,16.1521,16.1238,16.1238,170500.0
2012-09-28 14:10:00,22.79,22.8,22.77,22.78,276700.0,16.1309,16.138,16.1168,16.1238,276700.0
2012-09-28 14:15:00,22.79,22.79,22.76,22.79,369200.0,16.1309,16.1309,16.1097,16.1309,369200.0
2012-09-28 14:20:00,22.79,22.79,22.77,22.77,152700.0,16.1309,16.1309,16.1168,16.1168,152700.0
2012-09-28 14:25:00,22.78,22.79,22.73,22.75,351300.0,16.1238,16.1309,16.0884,16.1026,351300.0
2012-09-28 14:30:00,22.75,22.76,22.72,22.76,281100.0,16.1026,16.1097,16.0814,16.1097,281100.0
2012-09-28 14:35:00,22.76,22.77,22.73,22.77,280800.0,16.1097,16.1168,16.0884,16.1168,280800.0
2012-09-28 14:40:00,22.77,22.78,22.75,22.76,236900.0,16.1168,16.1238,16.1026,16.1097,236900.0
2012-09-28 14:45:00,22.77,22.78,22.76,22.78,178800.0,16.1168,16.1238,16.1097,16.1238,178800.0
2012-09-28 14:50:00,22.78,22.79,22.76,22.77,261100.0,16.1238,16.1309,16.1097,16.1168,261100.0
2012-09-28 14:55:00,22.76,22.79,22.75,22.76,356700.0,16.1097,16.1309,16.1026,16.1097,356700.0
2012-09-28 15:00:00,22.76,22.76,22.73,22.75,397100.0,16.1097,16.1097,16.0884,16.1026,397100.0
2012-09-28 15:05:00,22.75,22.76,22.74,22.76,169400.0,16.1026,16.1097,16.0955,16.1097,169400.0
2012-09-28 15:10:00,22.76,22.78,22.75,22.78,150400.0,16.1097,16.1238,16.1026,16.1238,150400.0
2012-09-28 15:15:00,22.78,22.79,22.75,22.76,333700.0,16.1238,16.1309,16.1026,16.1097,333700.0
2012-09-28 15:20:00,22.76,22.77,22.74,22.76,314500.0,16.1097,16.1168,16.0955,16.1097,314500.0
2012-09-28 15:25:00,22.76,22.76,22.72,22.74,311300.0,16.1097,16.1097,16.0814,16.0955,311300.0
2012-09-28 15:30:00,22.73,22.75,22.7,22.71,463200.0,16.0884,16.1026,16.0672,16.0743,463200.0
2012-09-28 15:35:00,22.71,22.71,22.68,22.68,619800.0,16.0743,16.0743,16.0531,16.0531,619800.0
2012-09-28 15:40:00,22.68,22.71,22.66,22.71,983400.0,16.0531,16.0743,16.0389,16.0743,983400.0
2012-09-28 15:45:00,22.71,22.76,22.7,22.71,1623700.0,16.0743,16.1097,16.0672,16.0743,1623700.0
2012-09-28 15:50:00,22.72,22.76,22.71,22.71,1329800.0,16.0814,16.1097,16.0743,16.0743,1329800.0
2012-09-28 15:55:00,22.71,22.72,22.65,22.67,2820800.0,16.0743,16.0814,16.0318,16.046,2820800.0
2012-10-01 09:30:00,22.75,22.8,22.71,22.8,2696000.0,16.1026,16.138,16.0743,16.138,2696000.0
2012-10-01 09:35:00,22.8,22.84,22.77,22.79,866700.0,16.138,16.1663,16.1168,16.1309,866700.0
2012-10-01 09:40:00,22.79,22.81,22.79,22.8,526600.0,16.1309,16.1451,16.1309,16.138,526600.0
2012-10-01 09:45:00,22.8,22.82,22.79,22.8,578600.0,16.138,16.1521,16.1309,16.138,578600.0
2012-10-01 09:50:00,22.8,22.86,22.79,22.81,1068000.0,16.138,16.1805,16.1309,16.1451,1068000.0
2012-10-01 09:55:00,22.8,22.84,22.77,22.78,466900.0,16.138,16.1663,16.1168,16.1238,466900.0
2012-10-01 10:00:00,22.78,22.95,22.78,22.91,1515000.0,16.1238,16.2442,16.1238,16.2158,1515000.0
2012-10-01 10:05:00,22.9,22.93,22.88,22.89,855100.0,16.2088,16.23,16.1946,16.2017,855100.0
2012-10-01 10:10:00,22.89,22.96,22.89,22.96,583600.0,16.2017,16.2512,16.2017,16.2512,583600.0
2012-10-01 10:15:00,22.96,22.98,22.95,22.98,390700.0,16.2512,16.2654,16.2442,16.2654,390700.0
2012-10-01 10:20:00,22.98,22.98,22.95,22.96,468700.0,16.2654,16.2654,16.2442,16.2512,468700.0
2012-10-01 10:25:00,22.96,22.98,22.88,22.91,567400.0,16.2512,16.2654,16.1946,16.2158,567400.0
2012-10-01 10:30:00,22.9,22.93,22.86,22.87,487900.0,16.2088,16.23,16.1805,16.1875,487900.0
2012-10-01 10:35:00,22.86,22.87,22.83,22.87,613700.0,16.1805,16.1875,16.1592,16.1875,613700.0
2012-10-01 10:40:00,22.87,22.87,22.84,22.86,1211000.0,16.1875,16.1875,16.1663,16.1805,1211000.0
2012-10-01 10:45:00,22.86,22.87,22.83,22.83,351700.0,16.1805,16.1875,16.1592,16.1592,351700.0
2012-10-01 10:50:00,22.84,22.86,22.81,22.85,525100.0,16.1663,16.1805,16.1451,16.1734,525100.0
2012-10-01 10:55:00,22.85,22.88,22.82,22.87,608500.0,16.1734,16.1946,16.1521,16.1875,608500.0
2012-10-01 11:00:00,22.86,22.95,22.86,22.94,979800.0,16.1805,16.2442,16.1805,16.2371,979800.0
2012-10-01 11:05:00,22.94,22.97,22.92,22.97,506600.0,16.2371,16.2583,16.2229,16.2583,506600.0
2012-10-01 11:10:00,22.97,22.97,22.93,22.97,445900.0,16.2583,16.2583,16.23,16.2583,445900.0
2012-10-01 11:15:00,22.96,22.97,22.94,22.95,424300.0,16.2512,16.2583,16.2371,16.2442,424300.0
2012-10-01 11:20:00,22.95,22.99,22.94,22.98,460700.0,16.2442,16.2725,16.2371,16.2654,460700.0
2012-10-01 11:25:00,22.99,23.07,22.98,23.06,1335500.0,16.2725,16.3291,16.2654,16.322,1335500.0
2012-10-01 11:30:00,23.06,23.06,23.01,23.05,673300.0,16.322,16.322,16.2866,16.3149,673300.0
2012-10-01 11:35:00,23.04,23.1,23.04,23.08,920900.0,16.3079,16.3503,16.3079,16.3362,920900.0
2012-10-01 11:40:00,23.07,23.08,23.07,23.07,278500.0,16.3291,16.3362,16.3291,16.3291,278500.0
2012-10-01 11:45:00,23.08,23.09,23.06,23.07,591700.0,16.3362,16.3433,16.322,16.3291,591700.0
2012-10-01 11:50:00,23.08,23.08,23.05,23.06,400900.0,16.3362,16.3362,16.3149,16.322,400900.0
2012-10-01 11:55:00,23.06,23.08,23.05,23.06,540200.0,16.322,16.3362,16.3149,16.322,540200.0
2012-10-01 12:00:00,23.06,23.1,23.06,23.09,555200.0,16.322,16.3503,16.322,16.3433,555200.0
2012-10-01 12:05:00,23.08,23.11,23.08,23.11,699100.0,16.3362,16.3574,16.3362,16.3574,699100.0
2012-10-01 12:10:00,23.1,23.12,23.1,23.12,524100.0,16.3503,16.3645,16.3503,16.3645,524100.0
2012-10-01 12:15:00,23.11,23.12,23.1,23.12,741700.0,16.3574,16.3645,16.3503,16.3645,741700.0
2012-10-01 12:20:00,23.11,23.13,23.1,23.12,508500.0,16.3574,16.3716,16.3503,16.3645,508500.0
2012-10-01 12:25:00,23.11,23.15,23.11,23.14,794100.0,16.3574,16.3857,16.3574,16.3786,794100.0
2012-10-01 12:30:00,23.13,23.17,23.13,23.14,954500.0,16.3716,16.3999,16.3716,16.3786,954500.0
2012-10-01 12:35:00,23.14,23.16,23.14,23.15,239600.0,16.3786,16.3928,16.3786,16.3857,239600.0
2012-10-01 12:40:00,23.15,23.17,23.14,23.16,346400.0,16.3857,16.3999,16.3786,16.3928,346400.0
2012-10-01 12:45:00,23.16,23.16,23.1,23.12,885100.0,16.3928,16.3928,16.3503,16.3645,885100.0
2012-10-01 12:50:00,23.11,23.13,23.06,23.08,1012600.0,16.3574,16.3716,16.322,16.3362,1012600.0
2012-10-01 12:55:00,23.09,23.13,23.08,23.13,898400.0,16.3433,16.3716,16.3362,16.3716,898400.0
2012-10-01 13:00:00,23.12,23.13,23.07,23.09,882200.0,16.3645,16.3716,16.3291,16.3433,882200.0
2012-10-01 13:05:00,23.09,23.12,23.08,23.1,564600.0,16.3433,16.3645,16.3362,16.3503,564600.0
2012-10-01 13:10:00,23.11,23.11,23.03,23.05,720200.0,16.3574,16.3574,16.3008,16.3149,720200.0
2012-10-01 13:15:00,23.05,23.06,23.02,23.03,398900.0,16.3149,16.322,16.2937,16.3008,398900.0
2012-10-01 13:20:00,23.04,23.05,23.03,23.04,261700.0,16.3079,16.3149,16.3008,16.3079,261700.0
2012-10-01 13:25:00,23.05,23.08,23.04,23.05,631600.0,16.3149,16.3362,16.3079,16.3149,631600.0
2012-10-01 13:30:00,23.05,23.05,23.01,23.02,348900.0,16.3149,16.3149,16.2866,16.2937,348900.0
2012-10-01 13:35:00,23.02,23.05,23.02,23.03,215800.0,16.2937,16.3149,16.2937,16.3008,215800.0
2012-10-01 13:40:00,23.02,23.04,22.99,23.03,728300.0,16.2937,16.3079,16.2725,16.3008,728300.0
2012-10-01 13:45:00,23.03,23.04,23.02,23.04,205800.0,16.3008,16.3079,16.2937,16.3079,205800.0
2012-10-01 13:50:00,23.04,23.05,23.03,23.04,279100.0,16.3079,16.3149,16.3008,16.3079,279100.0
2012-10-01 13:55:00,23.04,23.05,23.03,23.04,203400.0,16.3079,16.3149,16.3008,16.3079,203400.0
2012-10-01 14:00:00,23.05,23.06,23.04,23.06,381600.0,16.3149,16.322,16.3079,16.322,381600.0
2012-10-01 14:05:00,23.05,23.05,23.01,23.02,603100.0,16.3149,16.3149,16.2866,16.2937,603100.0
2012-10-01 14:10:00,23.02,23.03,23.01,23.01,252300.0,16.2937,16.3008,16.2866,16.2866,252300.0
2012-10-01 14:15:00,23.02,23.03,22.96,22.97,359300.0,16.2937,16.3008,16.2512,16.2583,359300.0
2012-10-01 14:20:00,22.96,22.99,22.93,22.93,560700.0,16.2512,16.2725,16.23,16.23,560700.0
2012-10-01 14:25:00,22.93,22.94,22.89,22.93,421800.0,16.23,16.2371,16.2017,16.23,421800.0
2012-10-01 14:30:00,22.92,22.94,22.92,22.94,218900.0,16.2229,16.2371,16.2229,16.2371,218900.0
2012-10-01 14:35:00,22.94,22.96,22.93,22.95,572500.0,16.2371,16.2512,16.23,16.2442,572500.0
2012-10-01 14:40:00,22.95,22.96,22.93,22.95,274400.0,16.2442,16.2512,16.23,16.2442,274400.0
2012-10-01 14:45:00,22.95,22.95,22.92,22.92,320700.0,16.2442,16.2442,16.2229,16.2229,320700.0
2012-10-01 14:50:00,22.93,22.93,22.91,22.92,191900.0,16.23,16.23,16.2158,16.2229,191900.0
2012-10-01 14:55:00,22.92,22.94,22.9,22.92,565900.0,16.2229,16.2371,16.2088,16.2229,565900.0
2012-10-01 15:00:00,22.92,22.92,22.84,22.85,377700.0,16.2229,16.2229,16.1663,16.1734,377700.0
2012-10-01 15:05:00,22.85,22.88,22.84,22.85,460100.0,16.1734,16.1946,16.1663,16.1734,460100.0
2012-10-01 15:10:00,22.85,22.85,22.78,22.79,654600.0,16.1734,16.1734,16.1238,16.1309,654600.0
2012-10-01 15:15:00,22.79,22.8,22.76,22.78,825100.0,16.1309,16.138,16.1097,16.1238,825100.0
2012-10-01 15:20:00,22.78,22.79,22.68,22.69,1228000.0,16.1238,16.1309,16.0531,16.0601,1228000.0
2012-10-01 15:25:00,22.68,22.75,22.68,22.73,765200.0,16.0531,16.1026,16.0531,16.0884,765200.0
2012-10-01 15:30:00,22.75,22.75,22.69,22.71,801400.0,16.1026,16.1026,16.0601,16.0743,801400.0
2012-10-01 15:35:00,22.71,22.74,22.7,22.71,543100.0,16.0743,16.0955,16.0672,16.0743,543100.0
2012-10-01 15:40:00,22.71,22.76,22.7,22.73,790600.0,16.0743,16.1097,16.0672,16.0884,790600.0
2012-10-01 15:45:00,22.73,22.78,22.7,22.71,1284900.0,16.0884,16.1238,16.0672,16.0743,1284900.0
2012-10-01 15:50:00,22.71,22.74,22.69,22.7,805800.0,16.0743,16.0955,16.0601,16.0672,805800.0
2012-10-01 15:55:00,22.69,22.77,22.69,22.77,2058700.0,16.0601,16.1168,16.0601,16.1168,2058700.0
2012-10-02 09:30:00,22.89,23.0,22.85,22.92,1021600.0,16.2017,16.2796,16.1734,16.2229,1021600.0
2012-10-02 09:35:00,22.89,22.93,22.84,22.85,682900.0,16.2017,16.23,16.1663,16.1734,682900.0
2012-10-02 09:40:00,22.84,22.9,22.84,22.87,531700.0,16.1663,16.2088,16.1663,16.1875,531700.0
2012-10-02 09:45:00,22.87,22.92,22.85,22.89,510000.0,16.1875,16.2229,16.1734,16.2017,510000.0
2012-10-02 09:50:00,22.89,22.91,22.87,22.89,525900.0,16.2017,16.2158,16.1875,16.2017,525900.0
2012-10-02 09:55:00,22.89,22.91,22.83,22.84,533500.0,16.2017,16.2158,16.1592,16.1663,533500.0
2012-10-02 10:00:00,22.85,22.85,22.74,22.76,850300.0,16.1734,16.1734,16.0955,16.1097,850300.0
2012-10-02 10:05:00,22.77,22.82,22.75,22.81,357600.0,16.1168,16.1521,16.1026,16.1451,357600.0
2012-10-02 10:10:00,22.82,22.88,22.8,22.88,481900.0,16.1521,16.1946,16.138,16.1946,481900.0
2012-10-02 10:15:00,22.88,22.92,22.86,22.91,517500.0,16.1946,16.2229,16.1805,16.2158,517500.0
2012-10-02 10:20:00,22.92,22.94,22.89,22.89,361400.0,16.2229,16.2371,16.2017,16.2017,361400.0
2012-10-02 10:25:00,22.89,22.93,22.87,22.92,883000.0,16.2017,16.23,16.1875,16.2229,883000.0
2012-10-02 10:30:00,22.92,22.94,22.89,22.92,644400.0,16.2229,16.2371,16.2017,16.2229,644400.0
2012-10-02 10:35:00,22.92,22.93,22.89,22.89,557300.0,16.2229,16.23,16.2017,16.2017,557300.0
2012-10-02 10:40:00,22.89,22.95,22.89,22.92,598700.0,16.2017,16.2442,16.2017,16.2229,598700.0
2012-10-02 10:45:00,22.91,22.92,22.89,22.9,624200.0,16.2158,16.2229,16.2017,16.2088,624200.0
2012-10-02 10:50:00,22.89,22.9,22.82,22.83,412000.0,16.2017,16.2088,16.1521,16.1592,412000.0
2012-10-02 10:55:00,22.83,22.85,22.81,22.83,455800.0,16.1592,16.1734,16.1451,16.1592,455800.0
2012-10-02 11:00:00,22.83,22.86,22.83,22.86,582600.0,16.1592,16.1805,16.1592,16.1805,582600.0
2012-10-02 11:05:00,22.86,22.86,22.83,22.83,242300.0,16.1805,16.1805,16.1592,16.1592,242300.0
2012-10-02 11:10:00,22.83,22.85,22.81,22.84,234300.0,16.1592,16.1734,16.1451,16.1663,234300.0
2012-10-02 11:15:00,22.85,22.86,22.82,22.85,291000.0,16.1734,16.1805,16.1521,16.1734,291000.0
2012-10-02 11:20:00,22.84,22.85,22.82,22.84,230100.0,16.1663,16.1734,16.1521,16.1663,230100.0
2012-10-02 11:25:00,22.84,22.85,22.82,22.84,349400.0,16.1663,16.1734,16.1521,16.1663,349400.0
2012-10-02 11:30:00,22.84,22.88,22.82,22.83,342400.0,16.1663,16.1946,16.1521,16.1592,342400.0
2012-10-02 11:35:00,22.83,22.84,22.74,22.76,710600.0,16.1592,16.1663,16.0955,16.1097,710600.0
2012-10-02 11:40:00,22.75,22.76,22.71,22.76,455100.0,16.1026,16.1097,16.0743,16.1097,455100.0
2012-10-02 11:45:00,22.76,22.77,22.74,22.76,190400.0,16.1097,16.1168,16.0955,16.1097,190400.0
2012-10-02 11:50:00,22.75,22.75,22.71,22.71,622600.0,16.1026,16.1026,16.0743,16.0743,622600.0
2012-10-02 11:55:00,22.71,22.74,22.69,22.7,478300.0,16.0743,16.0955,16.0601,16.0672,478300.0
2012-10-02 12:00:00,22.7,22.76,22.68,22.74,582500.0,16.0672,16.1097,16.0531,16.0955,582500.0
2012-10-02 12:05:00,22.74,22.8,22.73,22.76,501000.0,16.0955,16.138,16.0884,16.1097,501000.0
2012-10-02 12:10:00,22.76,22.81,22.76,22.8,443500.0,16.1097,16.1451,16.1097,16.138,443500.0
2012-10-02 12:15:00,22.79,22.81,22.76,22.77,315600.0,16.1309,16.1451,16.1097,16.1168,315600.0
2012-10-02 12:20:00,22.77,22.78,22.75,22.77,152000.0,16.1168,16.1238,16.1026,16.1168,152000.0
2012-10-02 12:25:00,22.76,22.79,22.75,22.77,191700.0,16.1097,16.1309,16.1026,16.1168,191700.0
2012-10-02 12:30:00,22.78,22.79,22.75,22.76,166100.0,16.1238,16.1309,16.1026,16.1097,166100.0
2012-10-02 12:35:00,22.76,22.78,22.74,22.75,229800.0,16.1097,16.1238,16.0955,16.1026,229800.0
2012-10-02 12:40:00,22.74,22.78,22.73,22.78,322900.0,16.0955,16.1238,16.0884,16.1238,322900.0
2012-10-02 12:45:00,22.78,22.78,22.74,22.76,135800.0,16.1238,16.1238,16.0955,16.1097,135800.0
2012-10-02 12:50:00,22.76,22.77,22.73,22.76,214000.0,16.1097,16.1168,16.0884,16.1097,214000.0
2012-10-02 12:55:00,22.76,22.77,22.72,22.72,181900.0,16.1097,16.1168,16.0814,16.0814,181900.0
2012-10-02 13:00:00,22.72,22.76,22.72,22.75,140200.0,16.0814,16.1097,16.0814,16.1026,140200.0
2012-10-02 13:05:00,22.75,22.75,22.73,22.73,159000.0,16.1026,16.1026,16.0884,16.0884,159000.0
2012-10-02 13:10:00,22.74,22.76,22.73,22.75,124100.0,16.0955,16.1097,16.0884,16.1026,124100.0
2012-10-02 13:15:00,22.75,22.75,22.73,22.74,126300.0,16.1026,16.1026,16.0884,16.0955,126300.0
2012-10-02 13:20:00,22.74,22.75,22.73,22.75,101000.0,16.0955,16.1026,16.0884,16.1026,101000.0
2012-10-02 13:25:00,22.75,22.75,22.73,22.74,174900.0,16.1026,16.1026,16.0884,16.0955,174900.0
2012-10-02 13:30:00,22.75,22.75,22.73,22.74,163900.0,16.1026,16.1026,16.0884,16.0955,163900.0
2012-10-02 13:35:00,22.74,22.76,22.74,22.76,351600.0,16.0955,16.1097,16.0955,16.1097,351600.0
2012-10-02 13:40:00,22.75,22.8,22.75,22.78,328400.0,16.1026,16.138,16.1026,16.1238,328400.0
2012-10-02 13:45:00,22.79,22.81,22.78,22.78,193600.0,16.1309,16.1451,16.1238,16.1238,193600.0
2012-10-02 13:50:00,22.78,22.79,22.76,22.77,119900.0,16.1238,16.1309,16.1097,16.1168,119900.0
2012-10-02 13:55:00,22.77,22.77,22.71,22.74,368300.0,16.1168,16.1168,16.0743,16.0955,368300.0
2012-10-02 14:00:00,22.74,22.78,22.74,22.77,121400.0,16.0955,16.1238,16.0955,16.1168,121400.0
2012-10-02 14:05:00,22.77,22.78,22.71,22.74,329300.0,16.1168,16.1238,16.0743,16.0955,329300.0
2012-10-02 14:10:00,22.74,22.75,22.72,22.75,190900.0,16.0955,16.1026,16.0814,16.1026,190900.0
2012-10-02 14:15:00,22.75,22.76,22.73,22.75,340100.0,16.1026,16.1097,16.0884,16.1026,340100.0
2012-10-02 14:20:00,22.75,22.75,22.73,22.74,184400.0,16.1026,16.1026,16.0884,16.0955,184400.0
2012-10-02 14:25:00,22.73,22.74,22.69,22.71,526600.0,16.0884,16.0955,16.0601,16.0743,526600.0
2012-10-02 14:30:00,22.7,22.74,22.69,22.71,510600.0,16.0672,16.0955,16.0601,16.0743,510600.0
2012-10-02 14:35:00,22.71,22.73,22.66,22.67,696000.0,16.0743,16.0884,16.0389,16.046,696000.0
2012-10-02 14:40:00,22.67,22.69,22.66,22.67,578600.0,16.046,16.0601,16.0389,16.046,578600.0
2012-10-02 14:45:00,22.68,22.7,22.67,22.7,229400.0,16.0531,16.0672,16.046,16.0672,229400.0
2012-10-02 14:50:00,22.7,22.72,22.69,22.71,227700.0,16.0672,16.0814,16.0601,16.0743,227700.0
2012-10-02 14:55:00,22.7,22.7,22.67,22.69,204600.0,16.0672,16.0672,16.046,16.0601,204600.0
2012-10-02 15:00:00,22.68,22.73,22.67,22.72,458900.0,16.0531,16.0884,16.046,16.0814,458900.0
2012-10-02 15:05:00,22.72,22.74,22.71,22.74,220600.0,16.0814,16.0955,16.0743,16.0955,220600.0
2012-10-02 15:10:00,22.73,22.74,22.71,22.73,272300.0,16.0884,16.0955,16.0743,16.0884,272300.0
2012-10-02 15:15:00,22.74,22.77,22.71,22.77,230100.0,16.0955,16.1168,16.0743,16.1168,230100.0
2012-10-02 15:20:00,22.77,22.78,22.74,22.77,215600.0,16.1168,16.1238,16.0955,16.1168,215600.0
2012-10-02 15:25:00,22.78,22.8,22.77,22.79,220600.0,16.1238,16.138,16.1168,16.1309,220600.0
2012-10-02 15:30:00,22.79,22.8,22.77,22.79,719700.0,16.1309,16.138,16.1168,16.1309,719700.0
2012-10-02 15:35:00,22.78,22.83,22.78,22.82,627100.0,16.1238,16.1592,16.1238,16.1521,627100.0
2012-10-02 15:40:00,22.82,22.84,22.81,22.84,585000.0,16.1521,16.1663,16.1451,16.1663,585000.0
2012-10-02 15:45:00,22.83,22.85,22.82,22.84,805000.0,16.1592,16.1734,16.1521,16.1663,805000.0
2012-10-02 15:50:00,22.83,22.85,22.82,22.83,618400.0,16.1592,16.1734,16.1521,16.1592,618400.0
2012-10-02 15:55:00,22.84,22.87,22.84,22.86,1441200.0,16.1663,16.1875,16.1663,16.1805,1441200.0
2012-10-03 09:30:00,22.85,22.91,22.83,22.89,849800.0,16.1734,16.2158,16.1592,16.2017,849800.0
2012-10-03 09:35:00,22.88,22.92,22.84,22.84,394000.0,16.1946,16.2229,16.1663,16.1663,394000.0
2012-10-03 09:40:00,22.85,22.88,22.8,22.8,307200.0,16.1734,16.1946,16.138,16.138,307200.0
2012-10-03 09:45:00,22.8,22.83,22.75,22.75,524400.0,16.138,16.1592,16.1026,16.1026,524400.0
2012-10-03 09:50:00,22.75,22.8,22.75,22.75,390900.0,16.1026,16.138,16.1026,16.1026,390900.0
2012-10-03 09:55:00,22.76,22.78,22.74,22.75,452300.0,16.1097,16.1238,16.0955,16.1026,452300.0
2012-10-03 10:00:00,22.76,22.81,22.71,22.75,852600.0,16.1097,16.1451,16.0743,16.1026,852600.0
2012-10-03 10:05:00,22.75,22.8,22.74,22.79,420200.0,16.1026,16.138,16.0955,16.1309,420200.0
2012-10-03 10:10:00,22.79,22.84,22.78,22.82,339900.0,16.1309,16.1663,16.1238,16.1521,339900.0
2012-10-03 10:15:00,22.82,22.91,22.82,22.89,838100.0,16.1521,16.2158,16.1521,16.2017,838100.0
2012-10-03 10:20:00,22.89,22.89,22.81,22.84,371500.0,16.2017,16.2017,16.1451,16.1663,371500.0
2012-10-03 10:25:00,22.84,22.85,22.82,22.84,390200.0,16.1663,16.1734,16.1521,16.1663,390200.0
2012-10-03 10:30:00,22.85,22.86,22.79,22.82,369700.0,16.1734,16.1805,16.1309,16.1521,369700.0
2012-10-03 10:35:00,22.83,22.85,22.81,22.83,275800.0,16.1592,16.1734,16.1451,16.1592,275800.0
2012-10-03 10:40:00,22.84,22.85,22.8,22.81,290200.0,16.1663,16.1734,16.138,16.1451,290200.0
2012-10-03 10:45:00,22.82,22.83,22.79,22.8,218100.0,16.1521,16.1592,16.1309,16.138,218100.0
2012-10-03 10:50:00,22.8,22.83,22.78,22.8,375500.0,16.138,16.1592,16.1238,16.138,375500.0
2012-10-03 10:55:00,22.8,22.82,22.79,22.8,389000.0,16.138,16.1521,16.1309,16.138,389000.0
2012-10-03 11:00:00,22.8,22.81,22.79,22.79,384700.0,16.138,16.1451,16.1309,16.1309,384700.0
2012-10-03 11:05:00,22.8,22.86,22.79,22.86,433400.0,16.138,16.1805,16.1309,16.1805,433400.0
2012-10-03 11:10:00,22.86,22.97,22.85,22.96,875100.0,16.1805,16.2583,16.1734,16.2512,875100.0
2012-10-03 11:15:00,22.96,22.97,22.91,22.91,559400.0,16.2512,16.2583,16.2158,16.2158,559400.0
2012-10-03 11:20:00,22.91,22.92,22.89,22.89,470500.0,16.2158,16.2229,16.2017,16.2017,470500.0
2012-10-03 11:25:00,22.89,22.91,22.87,22.9,483700.0,16.2017,16.2158,16.1875,16.2088,483700.0
2012-10-03 11:30:00,22.9,22.91,22.87,22.89,453500.0,16.2088,16.2158,16.1875,16.2017,453500.0
2012-10-03 11:35:00,22.88,22.9,22.84,22.85,323100.0,16.1946,16.2088,16.1663,16.1734,323100.0
2012-10-03 11:40:00,22.85,22.85,22.82,22.82,288000.0,16.1734,16.1734,16.1521,16.1521,288000.0
2012-10-03 11:45:00,22.83,22.87,22.82,22.84,805100.0,16.1592,16.1875,16.1521,16.1663,805100.0
2012-10-03 11:50:00,22.85,22.86,22.82,22.84,521400.0,16.1734,16.1805,16.1521,16.1663,521400.0
2012-10-03 11:55:00,22.84,22.9,22.82,22.87,920400.0,16.1663,16.2088,16.1521,16.1875,920400.0
2012-10-03 12:00:00,22.88,22.88,22.86,22.87,162400.0,16.1946,16.1946,16.1805,16.1875,162400.0
2012-10-03 12:05:00,22.86,22.87,22.84,22.85,163100.0,16.1805,16.1875,16.1663,16.1734,163100.0
2012-10-03 12:10:00,22.85,22.87,22.84,22.85,501400.0,16.1734,16.1875,16.1663,16.1734,501400.0
2012-10-03 12:15:00,22.85,22.86,22.82,22.84,350200.0,16.1734,16.1805,16.1521,16.1663,350200.0
2012-10-03 12:20:00,22.83,22.84,22.82,22.83,150900.0,16.1592,16.1663,16.1521,16.1592,150900.0
2012-10-03 12:25:00,22.82,22.84,22.8,22.83,588400.0,16.1521,16.1663,16.138,16.1592,588400.0
2012-10-03 12:30:00,22.83,22.86,22.83,22.84,350800.0,16.1592,16.1805,16.1592,16.1663,350800.0
2012-10-03 12:35:00,22.85,22.85,22.83,22.84,220800.0,16.1734,16.1734,16.1592,16.1663,220800.0
2012-10-03 12:40:00,22.83,22.84,22.83,22.84,94100.0,16.1592,16.1663,16.1592,16.1663,94100.0
2012-10-03 12:45:00,22.84,22.85,22.83,22.83,277700.0,16.1663,16.1734,16.1592,16.1592,277700.0
2012-10-03 12:50:00,22.83,22.85,22.8,22.84,273800.0,16.1592,16.1734,16.138,16.1663,273800.0
2012-10-03 12:55:00,22.83,22.83,22.8,22.8,224900.0,16.1592,16.1592,16.138,16.138,224900.0
2012-10-03 13:00:00,22.81,22.82,22.79,22.79,238600.0,16.1451,16.1521,16.1309,16.1309,238600.0
2012-10-03 13:05:00,22.79,22.8,22.74,22.74,381600.0,16.1309,16.138,16.0955,16.0955,381600.0
2012-10-03 13:10:00,22.75,22.76,22.74,22.75,512500.0,16.1026,16.1097,16.0955,16.1026,512500.0
2012-10-03 13:15:00,22.75,22.75,22.74,22.75,175500.0,16.1026,16.1026,16.0955,16.1026,175500.0
2012-10-03 13:20:00,22.75,22.75,22.73,22.75,321800.0,16.1026,16.1026,16.0884,16.1026,321800.0
2012-10-03 13:25:00,22.74,22.75,22.74,22.75,100800.0,16.0955,16.1026,16.0955,16.1026,100800.0
2012-10-03 13:30:00,22.75,22.75,22.68,22.69,802100.0,16.1026,16.1026,16.0531,16.0601,802100.0
2012-10-03 13:35:00,22.69,22.69,22.63,22.65,924300.0,16.0601,16.0601,16.0177,16.0318,924300.0
2012-10-03 13:40:00,22.65,22.67,22.59,22.62,817600.0,16.0318,16.046,15.9894,16.0106,817600.0
2012-10-03 13:45:00,22.61,22.66,22.6,22.66,385100.0,16.0035,16.0389,15.9964,16.0389,385100.0
2012-10-03 13:50:00,22.66,22.67,22.64,22.65,388900.0,16.0389,16.046,16.0247,16.0318,388900.0
2012-10-03 13:55:00,22.66,22.67,22.64,22.64,235200.0,16.0389,16.046,16.0247,16.0247,235200.0
2012-10-03 14:00:00,22.64,22.67,22.63,22.64,265300.0,16.0247,16.046,16.0177,16.0247,265300.0
2012-10-03 14:05:00,22.65,22.66,22.64,22.65,212500.0,16.0318,16.0389,16.0247,16.0318,212500.0
2012-10-03 14:10:00,22.66,22.66,22.62,22.63,282400.0,16.0389,16.0389,16.0106,16.0177,282400.0
2012-10-03 14:15:00,22.62,22.63,22.6,22.61,318500.0,16.0106,16.0177,15.9964,16.0035,318500.0
2012-10-03 14:20:00,22.62,22.63,22.59,22.6,434200.0,16.0106,16.0177,15.9894,15.9964,434200.0
2012-10-03 14:25:00,22.6,22.61,22.55,22.55,623300.0,15.9964,16.0035,15.961,15.961,623300.0
2012-10-03 14:30:00,22.55,22.6,22.55,22.6,574400.0,15.961,15.9964,15.961,15.9964,574400.0
2012-10-03 14:35:00,22.6,22.65,22.6,22.61,732500.0,15.9964,16.0318,15.9964,16.0035,732500.0
2012-10-03 14:40:00,22.61,22.61,22.54,22.55,1021100.0,16.0035,16.0035,15.954,15.961,1021100.0
2012-10-03 14:45:00,22.55,22.56,22.54,22.55,420200.0,15.961,15.9681,15.954,15.961,420200.0
2012-10-03 14:50:00,22.55,22.56,22.54,22.55,445600.0,15.961,15.9681,15.954,15.961,445600.0
2012-10-03 14:55:00,22.55,22.56,22.53,22.56,653500.0,15.961,15.9681,15.9469,15.9681,653500.0
2012-10-03 15:00:00,22.55,22.58,22.55,22.57,355800.0,15.961,15.9823,15.961,15.9752,355800.0
2012-10-03 15:05:00,22.58,22.58,22.55,22.58,521000.0,15.9823,15.9823,15.961,15.9823,521000.0
2012-10-03 15:10:00,22.57,22.58,22.54,22.55,997800.0,15.9752,15.9823,15.954,15.961,997800.0
2012-10-03 15:15:00,22.55,22.57,22.54,22.56,444000.0,15.961,15.9752,15.954,15.9681,444000.0
2012-10-03 15:20:00,22.57,22.57,22.52,22.52,803700.0,15.9752,15.9752,15.9398,15.9398,803700.0
2012-10-03 15:25:00,22.52,22.56,22.51,22.55,620800.0,15.9398,15.9681,15.9327,15.961,620800.0
2012-10-03 15:30:00,22.54,22.55,22.49,22.51,2059000.0,15.954,15.961,15.9186,15.9327,2059000.0
2012-10-03 15:35:00,22.51,22.55,22.5,22.53,1325600.0,15.9327,15.961,15.9256,15.9469,1325600.0
2012-10-03 15:40:00,22.54,22.57,22.53,22.55,1031900.0,15.954,15.9752,15.9469,15.961,1031900.0
2012-10-03 15:45:00,22.55,22.6,22.55,22.58,1156700.0,15.961,15.9964,15.961,15.9823,1156700.0
2012-10-03 15:50:00,22.58,22.6,22.53,22.53,1702400.0,15.9823,15.9964,15.9469,15.9469,1702400.0
2012-10-03 15:55:00,22.54,22.56,22.53,22.55,1881400.0,15.954,15.9681,15.9469,15.961,1881400.0
2012-10-04 09:30:00,22.58,22.62,22.32,22.34,2179600.0,15.9823,16.0106,15.7982,15.8124,2179600.0
2012-10-04 09:35:00,22.34,22.35,22.27,22.28,1592000.0,15.8124,15.8195,15.7629,15.7699,1592000.0
2012-10-04 09:40:00,22.27,22.37,22.27,22.33,774200.0,15.7629,15.8336,15.7629,15.8053,774200.0
2012-10-04 09:45:00,22.33,22.38,22.29,22.36,1435700.0,15.8053,15.8407,15.777,15.8266,1435700.0
2012-10-04 09:50:00,22.36,22.47,22.34,22.43,1532700.0,15.8266,15.9044,15.8124,15.8761,1532700.0
2012-10-04 09:55:00,22.44,22.44,22.3,22.34,1315900.0,15.8832,15.8832,15.7841,15.8124,1315900.0
2012-10-04 10:00:00,22.34,22.37,22.28,22.32,1374300.0,15.8124,15.8336,15.7699,15.7982,1374300.0
2012-10-04 10:05:00,22.32,22.35,22.3,22.33,1214500.0,15.7982,15.8195,15.7841,15.8053,1214500.0
2012-10-04 10:10:00,22.32,22.39,22.32,22.37,1086200.0,15.7982,15.8478,15.7982,15.8336,1086200.0
2012-10-04 10:15:00,22.37,22.38,22.29,22.3,1201300.0,15.8336,15.8407,15.777,15.7841,1201300.0
2012-10-04 10:20:00,22.3,22.33,22.29,22.3,703700.0,15.7841,15.8053,15.777,15.7841,703700.0
2012-10-04 10:25:00,22.3,22.34,22.28,22.34,514800.0,15.7841,15.8124,15.7699,15.8124,514800.0
2012-10-04 10:30:00,22.34,22.38,22.33,22.38,844300.0,15.8124,15.8407,15.8053,15.8407,844300.0
2012-10-04 10:35:00,22.38,22.38,22.34,22.36,1073300.0,15.8407,15.8407,15.8124,15.8266,1073300.0
2012-10-04 10:40:00,22.37,22.37,22.33,22.33,747300.0,15.8336,15.8336,15.8053,15.8053,747300.0
2012-10-04 10:45:00,22.34,22.43,22.33,22.42,1121400.0,15.8124,15.8761,15.8053,15.869,1121400.0
2012-10-04 10:50:00,22.42,22.42,22.39,22.4,615900.0,15.869,15.869,15.8478,15.8549,615900.0
2012-10-04 10:55:00,22.39,22.42,22.39,22.41,518400.0,15.8478,15.869,15.8478,15.8619,518400.0
2012-10-04 11:00:00,22.42,22.42,22.4,22.41,571500.0,15.869,15.869,15.8549,15.8619,571500.0
2012-10-04 11:05:00,22.41,22.42,22.36,22.39,795200.0,15.8619,15.869,15.8266,15.8478,795200.0
2012-10-04 11:10:00,22.39,22.41,22.39,22.39,344400.0,15.8478,15.8619,15.8478,15.8478,344400.0
2012-10-04 11:15:00,22.39,22.43,22.39,22.39,475300.0,15.8478,15.8761,15.8478,15.8478,475300.0
2012-10-04 11:20:00,22.39,22.4,22.35,22.38,514000.0,15.8478,15.8549,15.8195,15.8407,514000.0
2012-10-04 11:25:00,22.38,22.39,22.35,22.38,597500.0,15.8407,15.8478,15.8195,15.8407,597500.0
2012-10-04 11:30:00,22.38,22.39,22.35,22.37,502400.0,15.8407,15.8478,15.8195,15.8336,502400.0
2012-10-04 11:35:00,22.36,22.39,22.35,22.38,351700.0,15.8266,15.8478,15.8195,15.8407,351700.0
2012-10-04 11:40:00,22.38,22.4,22.36,22.38,1459300.0,15.8407,15.8549,15.8266,15.8407,1459300.0
2012-10-04 11:45:00,22.37,22.43,22.37,22.42,290400.0,15.8336,15.8761,15.8336,15.869,290400.0
2012-10-04 11:50:00,22.41,22.43,22.39,22.43,266800.0,15.8619,15.8761,15.8478,15.8761,266800.0
2012-10-04 11:55:00,22.42,22.43,22.36,22.37,769200.0,15.869,15.8761,15.8266,15.8336,769200.0
2012-10-04 12:00:00,22.37,22.37,22.35,22.36,354400.0,15.8336,15.8336,15.8195,15.8266,354400.0
2012-10-04 12:05:00,22.36,22.41,22.34,22.39,676600.0,15.8266,15.8619,15.8124,15.8478,676600.0
2012-10-04 12:10:00,22.39,22.43,22.38,22.4,646900.0,15.8478,15.8761,15.8407,15.8549,646900.0
2012-10-04 12:15:00,22.41,22.42,22.38,22.41,376600.0,15.8619,15.869,15.8407,15.8619,376600.0
2012-10-04 12:20:00,22.41,22.44,22.4,22.43,534500.0,15.8619,15.8832,15.8549,15.8761,534500.0
2012-10-04 12:25:00,22.43,22.46,22.43,22.43,566400.0,15.8761,15.8973,15.8761,15.8761,566400.0
2012-10-04 12:30:00,22.44,22.49,22.44,22.48,430400.0,15.8832,15.9186,15.8832,15.9115,430400.0
2012-10-04 12:35:00,22.48,22.49,22.45,22.46,633100.0,15.9115,15.9186,15.8903,15.8973,633100.0
2012-10-04 12:40:00,22.45,22.51,22.45,22.48,637800.0,15.8903,15.9327,15.8903,15.9115,637800.0
2012-10-04 12:45:00,22.48,22.49,22.48,22.49,183300.0,15.9115,15.9186,15.9115,15.9186,183300.0
2012-10-04 12:50:00,22.49,22.5,22.47,22.47,601700.0,15.9186,15.9256,15.9044,15.9044,601700.0
2012-10-04 12:55:00,22.47,22.48,22.45,22.48,405500.0,15.9044,15.9115,15.8903,15.9115,405500.0
2012-10-04 13:00:00,22.48,22.5,22.47,22.48,258000.0,15.9115,15.9256,15.9044,15.9115,258000.0
2012-10-04 13:05:00,22.48,22.49,22.48,22.48,138400.0,15.9115,15.9186,15.9115,15.9115,138400.0
2012-10-04 13:10:00,22.48,22.5,22.46,22.48,419700.0,15.9115,15.9256,15.8973,15.9115,419700.0
2012-10-04 13:15:00,22.47,22.5,22.46,22.5,842800.0,15.9044,15.9256,15.8973,15.9256,842800.0
2012-10-04 13:20:00,22.5,22.5,22.48,22.48,267300.0,15.9256,15.9256,15.9115,15.9115,267300.0
2012-10-04 13:25:00,22.48,22.51,22.48,22.49,651300.0,15.9115,15.9327,15.9115,15.9186,651300.0
2012-10-04 13:30:00,22.48,22.5,22.46,22.47,409600.0,15.9115,15.9256,15.8973,15.9044,409600.0
2012-10-04 13:35:00,22.46,22.49,22.46,22.46,310000.0,15.8973,15.9186,15.8973,15.8973,310000.0
2012-10-04 13:40:00,22.46,22.47,22.45,22.46,192600.0,15.8973,15.9044,15.8903,15.8973,192600.0
2012-10-04 13:45:00,22.45,22.47,22.44,22.45,289600.0,15.8903,15.9044,15.8832,15.8903,289600.0
2012-10-04 13:50:00,22.45,22.45,22.42,22.43,224400.0,15.8903,15.8903,15.869,15.8761,224400.0
2012-10-04 13:55:00,22.44,22.46,22.43,22.46,329500.0,15.8832,15.8973,15.8761,15.8973,329500.0
2012-10-04 14:00:00,22.46,22.47,22.41,22.43,807600.0,15.8973,15.9044,15.8619,15.8761,807600.0
2012-10-04 14:05:00,22.43,22.46,22.4,22.46,354600.0,15.8761,15.8973,15.8549,15.8973,354600.0
2012-10-04 14:10:00,22.46,22.48,22.45,22.46,448300.0,15.8973,15.9115,15.8903,15.8973,448300.0
2012-10-04 14:15:00,22.45,22.46,22.42,22.44,362400.0,15.8903,15.8973,15.869,15.8832,362400.0
2012-10-04 14:20:00,22.44,22.44,22.42,22.43,244000.0,15.8832,15.8832,15.869,15.8761,244000.0
2012-10-04 14:25:00,22.43,22.45,22.42,22.45,248100.0,15.8761,15.8903,15.869,15.8903,248100.0
2012-10-04 14:30:00,22.45,22.46,22.43,22.44,277700.0,15.8903,15.8973,15.8761,15.8832,277700.0
2012-10-04 14:35:00,22.44,22.47,22.43,22.47,304600.0,15.8832,15.9044,15.8761,15.9044,304600.0
2012-10-04 14:40:00,22.47,22.5,22.46,22.46,427500.0,15.9044,15.9256,15.8973,15.8973,427500.0
2012-10-04 14:45:00,22.46,22.5,22.46,22.49,273600.0,15.8973,15.9256,15.8973,15.9186,273600.0
2012-10-04 14:50:00,22.48,22.5,22.45,22.48,309700.0,15.9115,15.9256,15.8903,15.9115,309700.0
2012-10-04 14:55:00,22.48,22.49,22.47,22.48,154700.0,15.9115,15.9186,15.9044,15.9115,154700.0
2012-10-04 15:00:00,22.48,22.5,22.46,22.47,493400.0,15.9115,15.9256,15.8973,15.9044,493400.0
2012-10-04 15:05:00,22.46,22.47,22.41,22.41,872400.0,15.8973,15.9044,15.8619,15.8619,872400.0
2012-10-04 15:10:00,22.42,22.44,22.4,22.44,702000.0,15.869,15.8832,15.8549,15.8832,702000.0
2012-10-04 15:15:00,22.44,22.52,22.44,22.52,675200.0,15.8832,15.9398,15.8832,15.9398,675200.0
2012-10-04 15:20:00,22.51,22.54,22.49,22.5,574900.0,15.9327,15.954,15.9186,15.9256,574900.0
2012-10-04 15:25:00,22.49,22.52,22.47,22.48,482800.0,15.9186,15.9398,15.9044,15.9115,482800.0
2012-10-04 15:30:00,22.48,22.53,22.47,22.53,437000.0,15.9115,15.9469,15.9044,15.9469,437000.0
2012-10-04 15:35:00,22.53,22.53,22.49,22.5,390500.0,15.9469,15.9469,15.9186,15.9256,390500.0
2012-10-04 15:40:00,22.5,22.5,22.46,22.46,433200.0,15.9256,15.9256,15.8973,15.8973,433200.0
2012-10-04 15:45:00,22.46,22.49,22.45,22.48,585900.0,15.8973,15.9186,15.8903,15.9115,585900.0
2012-10-04 15:50:00,22.48,22.48,22.44,22.46,904700.0,15.9115,15.9115,15.8832,15.8973,904700.0
2012-10-04 15:55:00,22.46,22.5,22.45,22.49,2427200.0,15.8973,15.9256,15.8903,15.9186,2427200.0
2012-10-05 09:30:00,22.63,22.73,22.58,22.65,2026800.0,16.0177,16.0884,15.9823,16.0318,2026800.0
2012-10-05 09:35:00,22.64,22.76,22.63,22.73,1351000.0,16.0247,16.1097,16.0177,16.0884,1351000.0
2012-10-05 09:40:00,22.73,22.89,22.71,22.86,1947400.0,16.0884,16.2017,16.0743,16.1805,1947400.0
2012-10-05 09:45:00,22.86,22.87,22.71,22.75,855900.0,16.1805,16.1875,16.0743,16.1026,855900.0
2012-10-05 09:50:00,22.76,22.84,22.73,22.81,864200.0,16.1097,16.1663,16.0884,16.1451,864200.0
2012-10-05 09:55:00,22.81,22.82,22.76,22.78,495900.0,16.1451,16.1521,16.1097,16.1238,495900.0
2012-10-05 10:00:00,22.77,22.78,22.75,22.77,601900.0,16.1168,16.1238,16.1026,16.1168,601900.0
2012-10-05 10:05:00,22.76,22.78,22.74,22.78,677200.0,16.1097,16.1238,16.0955,16.1238,677200.0
2012-10-05 10:10:00,22.77,22.78,22.75,22.76,437500.0,16.1168,16.1238,16.1026,16.1097,437500.0
2012-10-05 10:15:00,22.76,22.81,22.75,22.8,983400.0,16.1097,16.1451,16.1026,16.138,983400.0
2012-10-05 10:20:00,22.8,22.81,22.76,22.76,552200.0,16.138,16.1451,16.1097,16.1097,552200.0
2012-10-05 10:25:00,22.77,22.8,22.76,22.79,570000.0,16.1168,16.138,16.1097,16.1309,570000.0
2012-10-05 10:30:00,22.79,22.8,22.78,22.8,526600.0,16.1309,16.138,16.1238,16.138,526600.0
2012-10-05 10:35:00,22.8,22.81,22.75,22.77,535600.0,16.138,16.1451,16.1026,16.1168,535600.0
2012-10-05 10:40:00,22.76,22.78,22.75,22.77,542100.0,16.1097,16.1238,16.1026,16.1168,542100.0
2012-10-05 10:45:00,22.77,22.78,22.75,22.76,421200.0,16.1168,16.1238,16.1026,16.1097,421200.0
2012-10-05 10:50:00,22.76,22.78,22.75,22.78,582500.0,16.1097,16.1238,16.1026,16.1238,582500.0
2012-10-05 10:55:00,22.78,22.78,22.75,22.76,589000.0,16.1238,16.1238,16.1026,16.1097,589000.0
2012-10-05 11:00:00,22.76,22.78,22.76,22.77,448500.0,16.1097,16.1238,16.1097,16.1168,448500.0
2012-10-05 11:05:00,22.78,22.8,22.76,22.8,455600.0,16.1238,16.138,16.1097,16.138,455600.0
2012-10-05 11:10:00,22.8,22.81,22.78,22.81,551700.0,16.138,16.1451,16.1238,16.1451,551700.0
2012-10-05 11:15:00,22.81,22.81,22.76,22.78,358200.0,16.1451,16.1451,16.1097,16.1238,358200.0
2012-10-05 11:20:00,22.78,22.8,22.76,22.77,542500.0,16.1238,16.138,16.1097,16.1168,542500.0
2012-10-05 11:25:00,22.77,22.78,22.76,22.78,263500.0,16.1168,16.1238,16.1097,16.1238,263500.0
2012-10-05 11:30:00,22.78,22.79,22.77,22.78,371200.0,16.1238,16.1309,16.1168,16.1238,371200.0
2012-10-05 11:35:00,22.78,22.78,22.77,22.78,116100.0,16.1238,16.1238,16.1168,16.1238,116100.0
2012-10-05 11:40:00,22.78,22.78,22.76,22.77,498100.0,16.1238,16.1238,16.1097,16.1168,498100.0
2012-10-05 11:45:00,22.77,22.77,22.76,22.77,157900.0,16.1168,16.1168,16.1097,16.1168,157900.0
2012-10-05 11:50:00,22.77,22.77,22.76,22.77,304000.0,16.1168,16.1168,16.1097,16.1168,304000.0
2012-10-05 11:55:00,22.77,22.77,22.76,22.77,123300.0,16.1168,16.1168,16.1097,16.1168,123300.0
2012-10-05 12:00:00,22.77,22.78,22.76,22.77,372700.0,16.1168,16.1238,16.1097,16.1168,372700.0
2012-10-05 12:05:00,22.78,22.78,22.75,22.76,283900.0,16.1238,16.1238,16.1026,16.1097,283900.0
2012-10-05 12:10:00,22.75,22.77,22.75,22.77,168200.0,16.1026,16.1168,16.1026,16.1168,168200.0
2012-10-05 12:15:00,22.76,22.78,22.76,22.76,290100.0,16.1097,16.1238,16.1097,16.1097,290100.0
2012-10-05 12:20:00,22.76,22.77,22.76,22.77,139500.0,16.1097,16.1168,16.1097,16.1168,139500.0
2012-10-05 12:25:00,22.77,22.78,22.76,22.77,156100.0,16.1168,16.1238,16.1097,16.1168,156100.0
2012-10-05 12:30:00,22.78,22.79,22.77,22.79,302700.0,16.1238,16.1309,16.1168,16.1309,302700.0
2012-10-05 12:35:00,22.78,22.8,22.77,22.77,284100.0,16.1238,16.138,16.1168,16.1168,284100.0
2012-10-05 12:40:00,22.77,22.79,22.77,22.79,130600.0,16.1168,16.1309,16.1168,16.1309,130600.0
2012-10-05 12:45:00,22.79,22.79,22.77,22.78,432400.0,16.1309,16.1309,16.1168,16.1238,432400.0
2012-10-05 12:50:00,22.77,22.8,22.77,22.79,413300.0,16.1168,16.138,16.1168,16.1309,413300.0
2012-10-05 12:55:00,22.79,22.79,22.78,22.79,108200.0,16.1309,16.1309,16.1238,16.1309,108200.0
2012-10-05 13:00:00,22.79,22.79,22.77,22.78,469000.0,16.1309,16.1309,16.1168,16.1238,469000.0
2012-10-05 13:05:00,22.78,22.78,22.77,22.77,178400.0,16.1238,16.1238,16.1168,16.1168,178400.0
2012-10-05 13:10:00,22.77,22.78,22.76,22.77,168000.0,16.1168,16.1238,16.1097,16.1168,168000.0
2012-10-05 13:15:00,22.77,22.78,22.76,22.78,291100.0,16.1168,16.1238,16.1097,16.1238,291100.0
2012-10-05 13:20:00,22.78,22.8,22.77,22.78,288800.0,16.1238,16.138,16.1168,16.1238,288800.0
2012-10-05 13:25:00,22.78,22.78,22.77,22.78,272600.0,16.1238,16.1238,16.1168,16.1238,272600.0
2012-10-05 13:30:00,22.77,22.78,22.77,22.77,329400.0,16.1168,16.1238,16.1168,16.1168,329400.0
2012-10-05 13:35:00,22.78,22.79,22.77,22.78,310600.0,16.1238,16.1309,16.1168,16.1238,310600.0
2012-10-05 13:40:00,22.79,22.8,22.78,22.79,235100.0,16.1309,16.138,16.1238,16.1309,235100.0
2012-10-05 13:45:00,22.79,22.79,22.76,22.76,244300.0,16.1309,16.1309,16.1097,16.1097,244300.0
2012-10-05 13:50:00,22.77,22.78,22.76,22.78,110400.0,16.1168,16.1238,16.1097,16.1238,110400.0
2012-10-05 13:55:00,22.78,22.78,22.77,22.78,89400.0,16.1238,16.1238,16.1168,16.1238,89400.0
2012-10-05 14:00:00,22.78,22.79,22.77,22.77,266500.0,16.1238,16.1309,16.1168,16.1168,266500.0
2012-10-05 14:05:00,22.78,22.78,22.77,22.77,104200.0,16.1238,16.1238,16.1168,16.1168,104200.0
2012-10-05 14:10:00,22.78,22.78,22.75,22.78,416200.0,16.1238,16.1238,16.1026,16.1238,416200.0
2012-10-05 14:15:00,22.78,22.78,22.76,22.77,250400.0,16.1238,16.1238,16.1097,16.1168,250400.0
2012-10-05 14:20:00,22.76,22.78,22.76,22.76,179000.0,16.1097,16.1238,16.1097,16.1097,179000.0
2012-10-05 14:25:00,22.76,22.77,22.76,22.76,116100.0,16.1097,16.1168,16.1097,16.1097,116100.0
2012-10-05 14:30:00,22.76,22.77,22.76,22.76,186900.0,16.1097,16.1168,16.1097,16.1097,186900.0
2012-10-05 14:35:00,22.77,22.77,22.73,22.73,407500.0,16.1168,16.1168,16.0884,16.0884,407500.0
2012-10-05 14:40:00,22.73,22.75,22.72,22.75,285700.0,16.0884,16.1026,16.0814,16.1026,285700.0
2012-10-05 14:45:00,22.75,22.76,22.74,22.75,166600.0,16.1026,16.1097,16.0955,16.1026,166600.0
2012-10-05 14:50:00,22.75,22.76,22.71,22.73,621900.0,16.1026,16.1097,16.0743,16.0884,621900.0
2012-10-05 14:55:00,22.73,22.73,22.71,22.71,364700.0,16.0884,16.0884,16.0743,16.0743,364700.0
2012-10-05 15:00:00,22.71,22.75,22.71,22.75,309500.0,16.0743,16.1026,16.0743,16.1026,309500.0
2012-10-05 15:05:00,22.75,22.75,22.71,22.73,360100.0,16.1026,16.1026,16.0743,16.0884,360100.0
2012-10-05 15:10:00,22.73,22.73,22.7,22.73,399000.0,16.0884,16.0884,16.0672,16.0884,399000.0
2012-10-05 15:15:00,22.73,22.74,22.72,22.73,280300.0,16.0884,16.0955,16.0814,16.0884,280300.0
2012-10-05 15:20:00,22.72,22.76,22.71,22.76,467400.0,16.0814,16.1097,16.0743,16.1097,467400.0
2012-10-05 15:25:00,22.76,22.76,22.74,22.75,462000.0,16.1097,16.1097,16.0955,16.1026,462000.0
2012-10-05 15:30:00,22.74,22.75,22.71,22.73,884700.0,16.0955,16.1026,16.0743,16.0884,884700.0
2012-10-05 15:35:00,22.73,22.73,22.71,22.71,237500.0,16.0884,16.0884,16.0743,16.0743,237500.0
2012-10-05 15:40:00,22.71,22.73,22.71,22.72,361600.0,16.0743,16.0884,16.0743,16.0814,361600.0
2012-10-05 15:45:00,22.71,22.75,22.7,22.74,496200.0,16.0743,16.1026,16.0672,16.0955,496200.0
2012-10-05 15:50:00,22.75,22.75,22.67,22.67,855200.0,16.1026,16.1026,16.046,16.046,855200.0
2012-10-05 15:55:00,22.67,22.7,22.66,22.69,2451600.0,16.046,16.0672,16.0389,16.0601,2451600.0
2012-10-08 09:30:00,22.63,22.63,22.45,22.49,1180900.0,16.0177,16.0177,15.8903,15.9186,1180900.0
2012-10-08 09:35:00,22.49,22.52,22.47,22.5,627000.0,15.9186,15.9398,15.9044,15.9256,627000.0
2012-10-08 09:40:00,22.5,22.52,22.47,22.5,418700.0,15.9256,15.9398,15.9044,15.9256,418700.0
2012-10-08 09:45:00,22.49,22.51,22.42,22.44,710400.0,15.9186,15.9327,15.869,15.8832,710400.0
2012-10-08 09:50:00,22.44,22.49,22.43,22.47,429500.0,15.8832,15.9186,15.8761,15.9044,429500.0
2012-10-08 09:55:00,22.48,22.5,22.46,22.47,305800.0,15.9115,15.9256,15.8973,15.9044,305800.0
2012-10-08 10:00:00,22.48,22.54,22.48,22.5,449200.0,15.9115,15.954,15.9115,15.9256,449200.0
2012-10-08 10:05:00,22.5,22.5,22.46,22.47,314300.0,15.9256,15.9256,15.8973,15.9044,314300.0
2012-10-08 10:10:00,22.47,22.5,22.47,22.5,218600.0,15.9044,15.9256,15.9044,15.9256,218600.0
2012-10-08 10:15:00,22.5,22.5,22.47,22.5,298100.0,15.9256,15.9256,15.9044,15.9256,298100.0
2012-10-08 10:20:00,22.5,22.51,22.47,22.49,382800.0,15.9256,15.9327,15.9044,15.9186,382800.0
2012-10-08 10:25:00,22.48,22.49,22.47,22.48,446400.0,15.9115,15.9186,15.9044,15.9115,446400.0
2012-10-08 10:30:00,22.48,22.49,22.46,22.49,234900.0,15.9115,15.9186,15.8973,15.9186,234900.0
2012-10-08 10:35:00,22.48,22.5,22.47,22.47,605500.0,15.9115,15.9256,15.9044,15.9044,605500.0
2012-10-08 10:40:00,22.47,22.53,22.46,22.53,369600.0,15.9044,15.9469,15.8973,15.9469,369600.0
2012-10-08 10:45:00,22.53,22.53,22.51,22.52,239800.0,15.9469,15.9469,15.9327,15.9398,239800.0
2012-10-08 10:50:00,22.53,22.53,22.52,22.52,214900.0,15.9469,15.9469,15.9398,15.9398,214900.0
2012-10-08 10:55:00,22.52,22.53,22.48,22.48,282500.0,15.9398,15.9469,15.9115,15.9115,282500.0
2012-10-08 11:00:00,22.48,22.51,22.47,22.48,236800.0,15.9115,15.9327,15.9044,15.9115,236800.0
2012-10-08 11:05:00,22.48,22.49,22.46,22.46,206600.0,15.9115,15.9186,15.8973,15.8973,206600.0
2012-10-08 11:10:00,22.47,22.48,22.45,22.48,478800.0,15.9044,15.9115,15.8903,15.9115,478800.0
2012-10-08 11:15:00,22.48,22.48,22.45,22.46,433300.0,15.9115,15.9115,15.8903,15.8973,433300.0
2012-10-08 11:20:00,22.47,22.47,22.45,22.47,286300.0,15.9044,15.9044,15.8903,15.9044,286300.0
2012-10-08 11:25:00,22.47,22.47,22.45,22.45,168700.0,15.9044,15.9044,15.8903,15.8903,168700.0
2012-10-08 11:30:00,22.46,22.46,22.45,22.46,161900.0,15.8973,15.8973,15.8903,15.8973,161900.0
2012-10-08 11:35:00,22.46,22.47,22.43,22.47,376800.0,15.8973,15.9044,15.8761,15.9044,376800.0
2012-10-08 11:40:00,22.46,22.47,22.44,22.47,204700.0,15.8973,15.9044,15.8832,15.9044,204700.0
2012-10-08 11:45:00,22.46,22.48,22.46,22.48,252200.0,15.8973,15.9115,15.8973,15.9115,252200.0
2012-10-08 11:50:00,22.48,22.49,22.47,22.49,198900.0,15.9115,15.9186,15.9044,15.9186,198900.0
2012-10-08 11:55:00,22.48,22.53,22.48,22.53,339500.0,15.9115,15.9469,15.9115,15.9469,339500.0
2012-10-08 12:00:00,22.52,22.54,22.47,22.48,652100.0,15.9398,15.954,15.9044,15.9115,652100.0
2012-10-08 12:05:00,22.47,22.48,22.46,22.47,438500.0,15.9044,15.9115,15.8973,15.9044,438500.0
2012-10-08 12:10:00,22.46,22.5,22.46,22.49,408700.0,15.8973,15.9256,15.8973,15.9186,408700.0
2012-10-08 12:15:00,22.49,22.49,22.47,22.48,261400.0,15.9186,15.9186,15.9044,15.9115,261400.0
2012-10-08 12:20:00,22.48,22.48,22.46,22.46,195600.0,15.9115,15.9115,15.8973,15.8973,195600.0
2012-10-08 12:25:00,22.46,22.46,22.44,22.45,340400.0,15.8973,15.8973,15.8832,15.8903,340400.0
2012-10-08 12:30:00,22.45,22.47,22.44,22.47,223100.0,15.8903,15.9044,15.8832,15.9044,223100.0
2012-10-08 12:35:00,22.46,22.47,22.46,22.46,74400.0,15.8973,15.9044,15.8973,15.8973,74400.0
2012-10-08 12:40:00,22.46,22.48,22.46,22.48,217200.0,15.8973,15.9115,15.8973,15.9115,217200.0
2012-10-08 12:45:00,22.48,22.48,22.46,22.47,130700.0,15.9115,15.9115,15.8973,15.9044,130700.0
2012-10-08 12:50:00,22.47,22.49,22.46,22.46,242400.0,15.9044,15.9186,15.8973,15.8973,242400.0
2012-10-08 12:55:00,22.46,22.48,22.46,22.48,129200.0,15.8973,15.9115,15.8973,15.9115,129200.0
2012-10-08 13:00:00,22.48,22.49,22.46,22.48,318100.0,15.9115,15.9186,15.8973,15.9115,318100.0
2012-10-08 13:05:00,22.48,22.48,22.46,22.48,173100.0,15.9115,15.9115,15.8973,15.9115,173100.0
2012-10-08 13:10:00,22.48,22.48,22.47,22.48,65300.0,15.9115,15.9115,15.9044,15.9115,65300.0
2012-10-08 13:15:00,22.47,22.49,22.47,22.48,175800.0,15.9044,15.9186,15.9044,15.9115,175800.0
2012-10-08 13:20:00,22.48,22.48,22.46,22.46,137200.0,15.9115,15.9115,15.8973,15.8973,137200.0
2012-10-08 13:25:00,22.46,22.47,22.46,22.46,67000.0,15.8973,15.9044,15.8973,15.8973,67000.0
2012-10-08 13:30:00,22.46,22.48,22.46,22.47,224800.0,15.8973,15.9115,15.8973,15.9044,224800.0
2012-10-08 13:35:00,22.48,22.48,22.47,22.47,97000.0,15.9115,15.9115,15.9044,15.9044,97000.0
2012-10-08 13:40:00,22.47,22.48,22.47,22.48,87200.0,15.9044,15.9115,15.9044,15.9115,87200.0
2012-10-08 13:45:00,22.48,22.48,22.45,22.47,219500.0,15.9115,15.9115,15.8903,15.9044,219500.0
2012-10-08 13:50:00,22.47,22.47,22.46,22.46,126400.0,15.9044,15.9044,15.8973,15.8973,126400.0
2012-10-08 13:55:00,22.46,22.47,22.45,22.45,253000.0,15.8973,15.9044,15.8903,15.8903,253000.0
2012-10-08 14:00:00,22.45,22.46,22.44,22.45,269000.0,15.8903,15.8973,15.8832,15.8903,269000.0
2012-10-08 14:05:00,22.45,22.46,22.43,22.45,383800.0,15.8903,15.8973,15.8761,15.8903,383800.0
2012-10-08 14:10:00,22.44,22.45,22.44,22.44,102900.0,15.8832,15.8903,15.8832,15.8832,102900.0
2012-10-08 14:15:00,22.44,22.45,22.44,22.44,161500.0,15.8832,15.8903,15.8832,15.8832,161500.0
2012-10-08 14:20:00,22.45,22.45,22.43,22.43,222800.0,15.8903,15.8903,15.8761,15.8761,222800.0
2012-10-08 14:25:00,22.43,22.43,22.42,22.42,201700.0,15.8761,15.8761,15.869,15.869,201700.0
2012-10-08 14:30:00,22.42,22.44,22.4,22.42,664200.0,15.869,15.8832,15.8549,15.869,664200.0
2012-10-08 14:35:00,22.42,22.45,22.41,22.44,483300.0,15.869,15.8903,15.8619,15.8832,483300.0
2012-10-08 14:40:00,22.44,22.45,22.43,22.45,165300.0,15.8832,15.8903,15.8761,15.8903,165300.0
2012-10-08 14:45:00,22.45,22.45,22.43,22.45,289900.0,15.8903,15.8903,15.8761,15.8903,289900.0
2012-10-08 14:50:00,22.45,22.46,22.44,22.46,208500.0,15.8903,15.8973,15.8832,15.8973,208500.0
2012-10-08 14:55:00,22.46,22.47,22.44,22.46,443700.0,15.8973,15.9044,15.8832,15.8973,443700.0
2012-10-08 15:00:00,22.46,22.49,22.45,22.47,366000.0,15.8973,15.9186,15.8903,15.9044,366000.0
2012-10-08 15:05:00,22.48,22.49,22.46,22.49,278200.0,15.9115,15.9186,15.8973,15.9186,278200.0
2012-10-08 15:10:00,22.49,22.49,22.46,22.48,261800.0,15.9186,15.9186,15.8973,15.9115,261800.0
2012-10-08 15:15:00,22.47,22.49,22.46,22.48,251700.0,15.9044,15.9186,15.8973,15.9115,251700.0
2012-10-08 15:20:00,22.49,22.49,22.46,22.48,333600.0,15.9186,15.9186,15.8973,15.9115,333600.0
2012-10-08 15:25:00,22.48,22.5,22.45,22.48,469600.0,15.9115,15.9256,15.8903,15.9115,469600.0
2012-10-08 15:30:00,22.47,22.51,22.46,22.49,1141700.0,15.9044,15.9327,15.8973,15.9186,1141700.0
2012-10-08 15:35:00,22.5,22.53,22.49,22.52,755200.0,15.9256,15.9469,15.9186,15.9398,755200.0
2012-10-08 15:40:00,22.52,22.53,22.49,22.51,817900.0,15.9398,15.9469,15.9186,15.9327,817900.0
2012-10-08 15:45:00,22.51,22.52,22.49,22.51,665900.0,15.9327,15.9398,15.9186,15.9327,665900.0
2012-10-08 15:50:00,22.51,22.52,22.5,22.52,457800.0,15.9327,15.9398,15.9256,15.9398,457800.0
2012-10-08 15:55:00,22.51,22.53,22.5,22.51,1252000.0,15.9327,15.9469,15.9256,15.9327,1252000.0
2012-10-09 09:30:00,22.16,22.19,21.96,22.05,4445800.0,15.685,15.7062,15.5434,15.6071,4445800.0
2012-10-09 09:35:00,22.05,22.1,22.0,22.06,1402400.0,15.6071,15.6425,15.5717,15.6142,1402400.0
2012-10-09 09:40:00,22.06,22.16,22.05,22.1,1031900.0,15.6142,15.685,15.6071,15.6425,1031900.0
2012-10-09 09:45:00,22.09,22.14,22.04,22.06,1427600.0,15.6354,15.6708,15.6001,15.6142,1427600.0
2012-10-09 09:50:00,22.05,22.11,22.02,22.09,1199800.0,15.6071,15.6496,15.5859,15.6354,1199800.0
2012-10-09 09:55:00,22.08,22.14,22.08,22.08,882700.0,15.6284,15.6708,15.6284,15.6284,882700.0
2012-10-09 10:00:00,22.09,22.14,22.04,22.1,971500.0,15.6354,15.6708,15.6001,15.6425,971500.0
2012-10-09 10:05:00,22.1,22.11,22.06,22.07,587600.0,15.6425,15.6496,15.6142,15.6213,587600.0
2012-10-09 10:10:00,22.07,22.09,22.02,22.03,1421000.0,15.6213,15.6354,15.5859,15.593,1421000.0
2012-10-09 10:15:00,22.04,22.07,22.03,22.05,1137400.0,15.6001,15.6213,15.593,15.6071,1137400.0
2012-10-09 10:20:00,22.05,22.06,22.03,22.03,423600.0,15.6071,15.6142,15.593,15.593,423600.0
2012-10-09 10:25:00,22.04,22.06,22.03,22.04,651500.0,15.6001,15.6142,15.593,15.6001,651500.0
2012-10-09 10:30:00,22.05,22.08,22.04,22.04,679300.0,15.6071,15.6284,15.6001,15.6001,679300.0
2012-10-09 10:35:00,22.05,22.05,21.96,21.98,1820100.0,15.6071,15.6071,15.5434,15.5576,1820100.0
2012-10-09 10:40:00,21.98,22.0,21.97,22.0,851100.0,15.5576,15.5717,15.5505,15.5717,851100.0
2012-10-09 10:45:00,22.0,22.01,21.92,21.93,1033200.0,15.5717,15.5788,15.5151,15.5222,1033200.0
2012-10-09 10:50:00,21.94,21.96,21.87,21.91,1594700.0,15.5293,15.5434,15.4797,15.508,1594700.0
2012-10-09 10:55:00,21.91,21.95,21.89,21.94,937100.0,15.508,15.5364,15.4939,15.5293,937100.0
2012-10-09 11:00:00,21.94,21.94,21.86,21.9,961600.0,15.5293,15.5293,15.4727,15.501,961600.0
2012-10-09 11:05:00,21.91,21.95,21.9,21.94,880100.0,15.508,15.5364,15.501,15.5293,880100.0
2012-10-09 11:10:00,21.93,21.94,21.87,21.89,692600.0,15.5222,15.5293,15.4797,15.4939,692600.0
2012-10-09 11:15:00,21.89,21.9,21.86,21.88,741500.0,15.4939,15.501,15.4727,15.4868,741500.0
2012-10-09 11:20:00,21.88,21.91,21.87,21.89,735100.0,15.4868,15.508,15.4797,15.4939,735100.0
2012-10-09 11:25:00,21.89,21.91,21.87,21.9,976600.0,15.4939,15.508,15.4797,15.501,976600.0
2012-10-09 11:30:00,21.91,21.92,21.89,21.91,648700.0,15.508,15.5151,15.4939,15.508,648700.0
2012-10-09 11:35:00,21.91,21.92,21.89,21.92,883000.0,15.508,15.5151,15.4939,15.5151,883000.0
2012-10-09 11:40:00,21.92,21.95,21.92,21.93,1199600.0,15.5151,15.5364,15.5151,15.5222,1199600.0
2012-10-09 11:45:00,21.93,21.93,21.88,21.92,1240600.0,15.5222,15.5222,15.4868,15.5151,1240600.0
2012-10-09 11:50:00,21.91,21.93,21.9,21.92,594300.0,15.508,15.5222,15.501,15.5151,594300.0
2012-10-09 11:55:00,21.92,21.93,21.9,21.93,824200.0,15.5151,15.5222,15.501,15.5222,824200.0
2012-10-09 12:00:00,21.93,21.94,21.9,21.94,627900.0,15.5222,15.5293,15.501,15.5293,627900.0
2012-10-09 12:05:00,21.93,21.97,21.93,21.94,881300.0,15.5222,15.5505,15.5222,15.5293,881300.0
2012-10-09 12:10:00,21.94,21.99,21.93,21.98,797500.0,15.5293,15.5647,15.5222,15.5576,797500.0
2012-10-09 12:15:00,21.98,22.0,21.98,21.99,735400.0,15.5576,15.5717,15.5576,15.5647,735400.0
2012-10-09 12:20:00,22.0,22.01,21.98,21.98,761300.0,15.5717,15.5788,15.5576,15.5576,761300.0
2012-10-09 12:25:00,21.98,22.01,21.98,22.0,720000.0,15.5576,15.5788,15.5576,15.5717,720000.0
2012-10-09 12:30:00,22.01,22.02,21.96,21.98,742400.0,15.5788,15.5859,15.5434,15.5576,742400.0
2012-10-09 12:35:00,21.98,22.0,21.96,21.98,426800.0,15.5576,15.5717,15.5434,15.5576,426800.0
2012-10-09 12:40:00,21.98,22.0,21.96,21.99,749500.0,15.5576,15.5717,15.5434,15.5647,749500.0
2012-10-09 12:45:00,21.99,22.0,21.97,21.98,559200.0,15.5647,15.5717,15.5505,15.5576,559200.0
2012-10-09 12:50:00,21.98,21.99,21.96,21.98,385400.0,15.5576,15.5647,15.5434,15.5576,385400.0
2012-10-09 12:55:00,21.97,21.98,21.96,21.98,340800.0,15.5505,15.5576,15.5434,15.5576,340800.0
2012-10-09 13:00:00,21.98,21.99,21.96,21.97,480500.0,15.5576,15.5647,15.5434,15.5505,480500.0
2012-10-09 13:05:00,21.98,21.99,21.97,21.98,263100.0,15.5576,15.5647,15.5505,15.5576,263100.0
2012-10-09 13:10:00,21.97,21.99,21.97,21.98,305000.0,15.5505,15.5647,15.5505,15.5576,305000.0
2012-10-09 13:15:00,21.98,21.98,21.95,21.98,491600.0,15.5576,15.5576,15.5364,15.5576,491600.0
2012-10-09 13:20:00,21.98,21.98,21.96,21.97,305300.0,15.5576,15.5576,15.5434,15.5505,305300.0
2012-10-09 13:25:00,21.96,21.97,21.93,21.93,355500.0,15.5434,15.5505,15.5222,15.5222,355500.0
2012-10-09 13:30:00,21.94,21.97,21.92,21.94,822100.0,15.5293,15.5505,15.5151,15.5293,822100.0
2012-10-09 13:35:00,21.94,21.96,21.92,21.92,314200.0,15.5293,15.5434,15.5151,15.5151,314200.0
2012-10-09 13:40:00,21.92,21.93,21.92,21.92,235300.0,15.5151,15.5222,15.5151,15.5151,235300.0
2012-10-09 13:45:00,21.93,21.96,21.92,21.95,475800.0,15.5222,15.5434,15.5151,15.5364,475800.0
2012-10-09 13:50:00,21.96,21.96,21.93,21.95,376700.0,15.5434,15.5434,15.5222,15.5364,376700.0
2012-10-09 13:55:00,21.95,21.95,21.91,21.91,399100.0,15.5364,15.5364,15.508,15.508,399100.0
2012-10-09 14:00:00,21.91,21.92,21.9,21.91,485700.0,15.508,15.5151,15.501,15.508,485700.0
2012-10-09 14:05:00,21.9,21.91,21.9,21.91,256500.0,15.501,15.508,15.501,15.508,256500.0
2012-10-09 14:10:00,21.9,21.93,21.9,21.92,836700.0,15.501,15.5222,15.501,15.5151,836700.0
2012-10-09 14:15:00,21.92,21.95,21.91,21.92,1096400.0,15.5151,15.5364,15.508,15.5151,1096400.0
2012-10-09 14:20:00,21.92,21.94,21.92,21.92,324500.0,15.5151,15.5293,15.5151,15.5151,324500.0
2012-10-09 14:25:00,21.92,21.94,21.92,21.93,495300.0,15.5151,15.5293,15.5151,15.5222,495300.0
2012-10-09 14:30:00,21.93,21.94,21.9,21.9,440100.0,15.5222,15.5293,15.501,15.501,440100.0
2012-10-09 14:35:00,21.9,21.93,21.9,21.91,536200.0,15.501,15.5222,15.501,15.508,536200.0
2012-10-09 14:40:00,21.91,21.92,21.89,21.89,635100.0,15.508,15.5151,15.4939,15.4939,635100.0
2012-10-09 14:45:00,21.89,21.91,21.88,21.89,399200.0,15.4939,15.508,15.4868,15.4939,399200.0
2012-10-09 14:50:00,21.9,21.9,21.87,21.88,541800.0,15.501,15.501,15.4797,15.4868,541800.0
2012-10-09 14:55:00,21.88,21.92,21.88,21.92,569000.0,15.4868,15.5151,15.4868,15.5151,569000.0
2012-10-09 15:00:00,21.92,21.93,21.9,21.92,401700.0,15.5151,15.5222,15.501,15.5151,401700.0
2012-10-09 15:05:00,21.92,21.92,21.89,21.89,343500.0,15.5151,15.5151,15.4939,15.4939,343500.0
2012-10-09 15:10:00,21.89,21.9,21.87,21.89,511900.0,15.4939,15.501,15.4797,15.4939,511900.0
2012-10-09 15:15:00,21.89,21.9,21.87,21.89,612900.0,15.4939,15.501,15.4797,15.4939,612900.0
2012-10-09 15:20:00,21.89,21.89,21.86,21.87,641100.0,15.4939,15.4939,15.4727,15.4797,641100.0
2012-10-09 15:25:00,21.86,21.88,21.86,21.87,624700.0,15.4727,15.4868,15.4727,15.4797,624700.0
2012-10-09 15:30:00,21.87,21.87,21.85,21.87,941400.0,15.4797,15.4797,15.4656,15.4797,941400.0
2012-10-09 15:35:00,21.87,21.9,21.86,21.88,935200.0,15.4797,15.501,15.4727,15.4868,935200.0
2012-10-09 15:40:00,21.89,21.9,21.88,21.88,843700.0,15.4939,15.501,15.4868,15.4868,843700.0
2012-10-09 15:45:00,21.88,21.9,21.87,21.88,1199000.0,15.4868,15.501,15.4797,15.4868,1199000.0
2012-10-09 15:50:00,21.88,21.88,21.86,21.86,990700.0,15.4868,15.4868,15.4727,15.4727,990700.0
2012-10-09 15:55:00,21.86,21.9,21.86,21.89,2487500.0,15.4727,15.501,15.4727,15.4939,2487500.0
2012-10-10 09:30:00,21.92,21.93,21.86,21.89,1005100.0,15.5151,15.5222,15.4727,15.4939,1005100.0
2012-10-10 09:35:00,21.88,21.89,21.8,21.84,1346300.0,15.4868,15.4939,15.4302,15.4585,1346300.0
2012-10-10 09:40:00,21.84,21.89,21.82,21.89,1051000.0,15.4585,15.4939,15.4443,15.4939,1051000.0
2012-10-10 09:45:00,21.89,22.0,21.87,21.98,1129200.0,15.4939,15.5717,15.4797,15.5576,1129200.0
2012-10-10 09:50:00,21.97,21.99,21.96,21.98,615400.0,15.5505,15.5647,15.5434,15.5576,615400.0
2012-10-10 09:55:00,21.98,21.98,21.92,21.95,713700.0,15.5576,15.5576,15.5151,15.5364,713700.0
2012-10-10 10:00:00,21.95,21.98,21.94,21.94,475100.0,15.5364,15.5576,15.5293,15.5293,475100.0
2012-10-10 10:05:00,21.94,21.96,21.89,21.89,794900.0,15.5293,15.5434,15.4939,15.4939,794900.0
2012-10-10 10:10:00,21.89,21.94,21.87,21.87,671200.0,15.4939,15.5293,15.4797,15.4797,671200.0
2012-10-10 10:15:00,21.87,21.89,21.85,21.87,496300.0,15.4797,15.4939,15.4656,15.4797,496300.0
2012-10-10 10:20:00,21.86,21.91,21.86,21.89,345700.0,15.4727,15.508,15.4727,15.4939,345700.0
2012-10-10 10:25:00,21.89,21.93,21.87,21.92,526300.0,15.4939,15.5222,15.4797,15.5151,526300.0
2012-10-10 10:30:00,21.93,21.94,21.9,21.91,566100.0,15.5222,15.5293,15.501,15.508,566100.0
2012-10-10 10:35:00,21.9,21.93,21.88,21.92,1127100.0,15.501,15.5222,15.4868,15.5151,1127100.0
2012-10-10 10:40:00,21.91,21.92,21.85,21.85,705400.0,15.508,15.5151,15.4656,15.4656,705400.0
2012-10-10 10:45:00,21.86,21.89,21.85,21.87,509800.0,15.4727,15.4939,15.4656,15.4797,509800.0
2012-10-10 10:50:00,21.87,21.88,21.86,21.88,548900.0,15.4797,15.4868,15.4727,15.4868,548900.0
2012-10-10 10:55:00,21.88,21.88,21.86,21.88,549300.0,15.4868,15.4868,15.4727,15.4868,549300.0
2012-10-10 11:00:00,21.88,21.89,21.87,21.89,256200.0,15.4868,15.4939,15.4797,15.4939,256200.0
2012-10-10 11:05:00,21.88,21.9,21.86,21.86,291300.0,15.4868,15.501,15.4727,15.4727,291300.0
2012-10-10 11:10:00,21.87,21.88,21.85,21.86,325400.0,15.4797,15.4868,15.4656,15.4727,325400.0
2012-10-10 11:15:00,21.86,21.87,21.85,21.85,195500.0,15.4727,15.4797,15.4656,15.4656,195500.0
2012-10-10 11:20:00,21.85,21.87,21.85,21.85,348900.0,15.4656,15.4797,15.4656,15.4656,348900.0
2012-10-10 11:25:00,21.86,21.87,21.84,21.87,1099700.0,15.4727,15.4797,15.4585,15.4797,1099700.0
2012-10-10 11:30:00,21.87,21.87,21.83,21.84,287400.0,15.4797,15.4797,15.4514,15.4585,287400.0
2012-10-10 11:35:00,21.84,21.85,21.81,21.83,572900.0,15.4585,15.4656,15.4373,15.4514,572900.0
2012-10-10 11:40:00,21.84,21.87,21.83,21.86,376500.0,15.4585,15.4797,15.4514,15.4727,376500.0
2012-10-10 11:45:00,21.86,21.86,21.84,21.84,357300.0,15.4727,15.4727,15.4585,15.4585,357300.0
2012-10-10 11:50:00,21.85,21.85,21.81,21.82,488000.0,15.4656,15.4656,15.4373,15.4443,488000.0
2012-10-10 11:55:00,21.83,21.84,21.81,21.81,379000.0,15.4514,15.4585,15.4373,15.4373,379000.0
2012-10-10 12:00:00,21.81,21.83,21.8,21.82,461500.0,15.4373,15.4514,15.4302,15.4443,461500.0
2012-10-10 12:05:00,21.82,21.82,21.81,21.81,235100.0,15.4443,15.4443,15.4373,15.4373,235100.0
2012-10-10 12:10:00,21.81,21.82,21.8,21.8,858100.0,15.4373,15.4443,15.4302,15.4302,858100.0
2012-10-10 12:15:00,21.8,21.81,21.79,21.79,523300.0,15.4302,15.4373,15.4231,15.4231,523300.0
2012-10-10 12:20:00,21.79,21.82,21.79,21.82,314500.0,15.4231,15.4443,15.4231,15.4443,314500.0
2012-10-10 12:25:00,21.82,21.82,21.81,21.82,139100.0,15.4443,15.4443,15.4373,15.4443,139100.0
2012-10-10 12:30:00,21.82,21.82,21.79,21.79,469000.0,15.4443,15.4443,15.4231,15.4231,469000.0
2012-10-10 12:35:00,21.79,21.8,21.76,21.78,848600.0,15.4231,15.4302,15.4019,15.416,848600.0
2012-10-10 12:40:00,21.78,21.79,21.75,21.75,411900.0,15.416,15.4231,15.3948,15.3948,411900.0
2012-10-10 12:45:00,21.75,21.76,21.74,21.76,506500.0,15.3948,15.4019,15.3877,15.4019,506500.0
2012-10-10 12:50:00,21.76,21.79,21.75,21.78,949200.0,15.4019,15.4231,15.3948,15.416,949200.0
2012-10-10 12:55:00,21.77,21.78,21.75,21.77,424800.0,15.4089,15.416,15.3948,15.4089,424800.0
2012-10-10 13:00:00,21.76,21.78,21.74,21.76,521600.0,15.4019,15.416,15.3877,15.4019,521600.0
2012-10-10 13:05:00,21.76,21.77,21.73,21.74,352100.0,15.4019,15.4089,15.3806,15.3877,352100.0
2012-10-10 13:10:00,21.74,21.8,21.74,21.78,896200.0,15.3877,15.4302,15.3877,15.416,896200.0
2012-10-10 13:15:00,21.78,21.79,21.77,21.77,324500.0,15.416,15.4231,15.4089,15.4089,324500.0
2012-10-10 13:20:00,21.77,21.78,21.76,21.77,487500.0,15.4089,15.416,15.4019,15.4089,487500.0
2012-10-10 13:25:00,21.76,21.77,21.74,21.75,270400.0,15.4019,15.4089,15.3877,15.3948,270400.0
2012-10-10 13:30:00,21.75,21.76,21.71,21.76,681000.0,15.3948,15.4019,15.3665,15.4019,681000.0
2012-10-10 13:35:00,21.76,21.79,21.74,21.75,540000.0,15.4019,15.4231,15.3877,15.3948,540000.0
2012-10-10 13:40:00,21.74,21.76,21.71,21.73,515100.0,15.3877,15.4019,15.3665,15.3806,515100.0
2012-10-10 13:45:00,21.73,21.76,21.72,21.75,429200.0,15.3806,15.4019,15.3736,15.3948,429200.0
2012-10-10 13:50:00,21.75,21.76,21.73,21.73,243100.0,15.3948,15.4019,15.3806,15.3806,243100.0
2012-10-10 13:55:00,21.73,21.77,21.73,21.77,544300.0,15.3806,15.4089,15.3806,15.4089,544300.0
2012-10-10 14:00:00,21.77,21.8,21.76,21.78,788400.0,15.4089,15.4302,15.4019,15.416,788400.0
2012-10-10 14:05:00,21.77,21.8,21.77,21.8,540100.0,15.4089,15.4302,15.4089,15.4302,540100.0
2012-10-10 14:10:00,21.8,21.81,21.77,21.77,563900.0,15.4302,15.4373,15.4089,15.4089,563900.0
2012-10-10 14:15:00,21.78,21.81,21.78,21.8,191000.0,15.416,15.4373,15.416,15.4302,191000.0
2012-10-10 14:20:00,21.8,21.8,21.76,21.77,524100.0,15.4302,15.4302,15.4019,15.4089,524100.0
2012-10-10 14:25:00,21.77,21.78,21.77,21.78,194800.0,15.4089,15.416,15.4089,15.416,194800.0
2012-10-10 14:30:00,21.77,21.81,21.77,21.8,633800.0,15.4089,15.4373,15.4089,15.4302,633800.0
2012-10-10 14:35:00,21.79,21.8,21.75,21.77,336100.0,15.4231,15.4302,15.3948,15.4089,336100.0
2012-10-10 14:40:00,21.77,21.77,21.71,21.74,821600.0,15.4089,15.4089,15.3665,15.3877,821600.0
2012-10-10 14:45:00,21.74,21.75,21.7,21.7,606400.0,15.3877,15.3948,15.3594,15.3594,606400.0
2012-10-10 14:50:00,21.7,21.75,21.7,21.73,549900.0,15.3594,15.3948,15.3594,15.3806,549900.0
2012-10-10 14:55:00,21.73,21.77,21.73,21.77,858900.0,15.3806,15.4089,15.3806,15.4089,858900.0
2012-10-10 15:00:00,21.77,21.77,21.73,21.74,336000.0,15.4089,15.4089,15.3806,15.3877,336000.0
2012-10-10 15:05:00,21.74,21.78,21.74,21.78,307800.0,15.3877,15.416,15.3877,15.416,307800.0
2012-10-10 15:10:00,21.78,21.8,21.77,21.78,443600.0,15.416,15.4302,15.4089,15.416,443600.0
2012-10-10 15:15:00,21.78,21.78,21.75,21.75,389900.0,15.416,15.416,15.3948,15.3948,389900.0
2012-10-10 15:20:00,21.75,21.77,21.75,21.77,578000.0,15.3948,15.4089,15.3948,15.4089,578000.0
2012-10-10 15:25:00,21.76,21.78,21.76,21.76,370200.0,15.4019,15.416,15.4019,15.4019,370200.0
2012-10-10 15:30:00,21.76,21.77,21.75,21.75,435100.0,15.4019,15.4089,15.3948,15.3948,435100.0
2012-10-10 15:35:00,21.75,21.76,21.74,21.75,502400.0,15.3948,15.4019,15.3877,15.3948,502400.0
2012-10-10 15:40:00,21.76,21.77,21.75,21.77,504500.0,15.4019,15.4089,15.3948,15.4089,504500.0
2012-10-10 15:45:00,21.77,21.79,21.76,21.76,782900.0,15.4089,15.4231,15.4019,15.4019,782900.0
2012-10-10 15:50:00,21.76,21.77,21.71,21.74,1002200.0,15.4019,15.4089,15.3665,15.3877,1002200.0
2012-10-10 15:55:00,21.73,21.77,21.72,21.77,1711900.0,15.3806,15.4089,15.3736,15.4089,1711900.0
2012-10-11 09:30:00,21.86,21.88,21.69,21.72,1553500.0,15.4727,15.4868,15.3523,15.3736,1553500.0
2012-10-11 09:35:00,21.72,21.75,21.57,21.68,1285000.0,15.3736,15.3948,15.2674,15.3452,1285000.0
2012-10-11 09:40:00,21.68,21.69,21.58,21.6,959100.0,15.3452,15.3523,15.2745,15.2886,959100.0
2012-10-11 09:45:00,21.59,21.62,21.57,21.61,625900.0,15.2815,15.3028,15.2674,15.2957,625900.0
2012-10-11 09:50:00,21.61,21.63,21.52,21.55,869500.0,15.2957,15.3099,15.232,15.2532,869500.0
2012-10-11 09:55:00,21.55,21.69,21.55,21.68,978400.0,15.2532,15.3523,15.2532,15.3452,978400.0
2012-10-11 10:00:00,21.68,21.73,21.67,21.67,729500.0,15.3452,15.3806,15.3382,15.3382,729500.0
2012-10-11 10:05:00,21.67,21.74,21.65,21.73,512900.0,15.3382,15.3877,15.324,15.3806,512900.0
2012-10-11 10:10:00,21.73,21.74,21.7,21.71,353800.0,15.3806,15.3877,15.3594,15.3665,353800.0
2012-10-11 10:15:00,21.7,21.74,21.68,21.7,566700.0,15.3594,15.3877,15.3452,15.3594,566700.0
2012-10-11 10:20:00,21.69,21.76,21.68,21.75,504900.0,15.3523,15.4019,15.3452,15.3948,504900.0
2012-10-11 10:25:00,21.75,21.78,21.74,21.75,582400.0,15.3948,15.416,15.3877,15.3948,582400.0
2012-10-11 10:30:00,21.75,21.78,21.74,21.78,398900.0,15.3948,15.416,15.3877,15.416,398900.0
2012-10-11 10:35:00,21.78,21.8,21.78,21.78,387400.0,15.416,15.4302,15.416,15.416,387400.0
2012-10-11 10:40:00,21.79,21.82,21.77,21.81,521300.0,15.4231,15.4443,15.4089,15.4373,521300.0
2012-10-11 10:45:00,21.8,21.82,21.79,21.82,311700.0,15.4302,15.4443,15.4231,15.4443,311700.0
2012-10-11 10:50:00,21.81,21.87,21.81,21.87,640200.0,15.4373,15.4797,15.4373,15.4797,640200.0
2012-10-11 10:55:00,21.87,21.87,21.83,21.85,654300.0,15.4797,15.4797,15.4514,15.4656,654300.0
2012-10-11 11:00:00,21.86,21.86,21.84,21.86,222200.0,15.4727,15.4727,15.4585,15.4727,222200.0
2012-10-11 11:05:00,21.86,21.86,21.82,21.83,506500.0,15.4727,15.4727,15.4443,15.4514,506500.0
2012-10-11 11:10:00,21.82,21.84,21.8,21.8,488900.0,15.4443,15.4585,15.4302,15.4302,488900.0
2012-10-11 11:15:00,21.81,21.82,21.75,21.75,546600.0,15.4373,15.4443,15.3948,15.3948,546600.0
2012-10-11 11:20:00,21.76,21.76,21.73,21.74,317000.0,15.4019,15.4019,15.3806,15.3877,317000.0
2012-10-11 11:25:00,21.74,21.78,21.74,21.76,440700.0,15.3877,15.416,15.3877,15.4019,440700.0
2012-10-11 11:30:00,21.76,21.77,21.73,21.74,257500.0,15.4019,15.4089,15.3806,15.3877,257500.0
2012-10-11 11:35:00,21.73,21.75,21.71,21.71,339400.0,15.3806,15.3948,15.3665,15.3665,339400.0
2012-10-11 11:40:00,21.71,21.72,21.67,21.67,433300.0,15.3665,15.3736,15.3382,15.3382,433300.0
2012-10-11 11:45:00,21.68,21.73,21.67,21.73,610400.0,15.3452,15.3806,15.3382,15.3806,610400.0
2012-10-11 11:50:00,21.72,21.73,21.7,21.72,532700.0,15.3736,15.3806,15.3594,15.3736,532700.0
2012-10-11 11:55:00,21.73,21.76,21.73,21.75,771100.0,15.3806,15.4019,15.3806,15.3948,771100.0
2012-10-11 12:00:00,21.75,21.77,21.75,21.76,241300.0,15.3948,15.4089,15.3948,15.4019,241300.0
2012-10-11 12:05:00,21.77,21.8,21.76,21.79,489500.0,15.4089,15.4302,15.4019,15.4231,489500.0
2012-10-11 12:10:00,21.8,21.83,21.79,21.82,489400.0,15.4302,15.4514,15.4231,15.4443,489400.0
2012-10-11 12:15:00,21.82,21.82,21.77,21.77,364700.0,15.4443,15.4443,15.4089,15.4089,364700.0
2012-10-11 12:20:00,21.78,21.78,21.72,21.72,249900.0,15.416,15.416,15.3736,15.3736,249900.0
2012-10-11 12:25:00,21.73,21.73,21.72,21.73,240100.0,15.3806,15.3806,15.3736,15.3806,240100.0
2012-10-11 12:30:00,21.74,21.78,21.73,21.77,313700.0,15.3877,15.416,15.3806,15.4089,313700.0
2012-10-11 12:35:00,21.77,21.78,21.76,21.78,172600.0,15.4089,15.416,15.4019,15.416,172600.0
2012-10-11 12:40:00,21.78,21.78,21.74,21.74,273200.0,15.416,15.416,15.3877,15.3877,273200.0
2012-10-11 12:45:00,21.74,21.81,21.74,21.81,193000.0,15.3877,15.4373,15.3877,15.4373,193000.0
2012-10-11 12:50:00,21.8,21.85,21.8,21.85,395800.0,15.4302,15.4656,15.4302,15.4656,395800.0
2012-10-11 12:55:00,21.85,21.85,21.8,21.81,350100.0,15.4656,15.4656,15.4302,15.4373,350100.0
2012-10-11 13:00:00,21.81,21.84,21.8,21.82,219300.0,15.4373,15.4585,15.4302,15.4443,219300.0
2012-10-11 13:05:00,21.82,21.83,21.81,21.81,149200.0,15.4443,15.4514,15.4373,15.4373,149200.0
2012-10-11 13:10:00,21.81,21.82,21.79,21.8,127100.0,15.4373,15.4443,15.4231,15.4302,127100.0
2012-10-11 13:15:00,21.8,21.8,21.78,21.78,123600.0,15.4302,15.4302,15.416,15.416,123600.0
2012-10-11 13:20:00,21.78,21.79,21.76,21.77,342400.0,15.416,15.4231,15.4019,15.4089,342400.0
2012-10-11 13:25:00,21.77,21.78,21.76,21.77,215700.0,15.4089,15.416,15.4019,15.4089,215700.0
2012-10-11 13:30:00,21.77,21.78,21.76,21.77,358300.0,15.4089,15.416,15.4019,15.4089,358300.0
2012-10-11 13:35:00,21.77,21.77,21.75,21.76,186600.0,15.4089,15.4089,15.3948,15.4019,186600.0
2012-10-11 13:40:00,21.75,21.76,21.74,21.75,358300.0,15.3948,15.4019,15.3877,15.3948,358300.0
2012-10-11 13:45:00,21.75,21.76,21.74,21.74,209400.0,15.3948,15.4019,15.3877,15.3877,209400.0
2012-10-11 13:50:00,21.74,21.75,21.72,21.73,244900.0,15.3877,15.3948,15.3736,15.3806,244900.0
2012-10-11 13:55:00,21.72,21.73,21.71,21.71,232000.0,15.3736,15.3806,15.3665,15.3665,232000.0
2012-10-11 14:00:00,21.71,21.72,21.71,21.71,220300.0,15.3665,15.3736,15.3665,15.3665,220300.0
2012-10-11 14:05:00,21.72,21.72,21.68,21.68,354800.0,15.3736,15.3736,15.3452,15.3452,354800.0
2012-10-11 14:10:00,21.69,21.74,21.68,21.71,571000.0,15.3523,15.3877,15.3452,15.3665,571000.0
2012-10-11 14:15:00,21.71,21.72,21.7,21.7,236900.0,15.3665,15.3736,15.3594,15.3594,236900.0
2012-10-11 14:20:00,21.7,21.71,21.67,21.7,360600.0,15.3594,15.3665,15.3382,15.3594,360600.0
2012-10-11 14:25:00,21.69,21.72,21.69,21.72,194100.0,15.3523,15.3736,15.3523,15.3736,194100.0
2012-10-11 14:30:00,21.71,21.72,21.7,21.7,233500.0,15.3665,15.3736,15.3594,15.3594,233500.0
2012-10-11 14:35:00,21.7,21.72,21.7,21.71,216600.0,15.3594,15.3736,15.3594,15.3665,216600.0
2012-10-11 14:40:00,21.71,21.72,21.7,21.71,210800.0,15.3665,15.3736,15.3594,15.3665,210800.0
2012-10-11 14:45:00,21.7,21.71,21.68,21.68,181500.0,15.3594,15.3665,15.3452,15.3452,181500.0
2012-10-11 14:50:00,21.69,21.71,21.67,21.68,400300.0,15.3523,15.3665,15.3382,15.3452,400300.0
2012-10-11 14:55:00,21.69,21.71,21.69,21.7,214900.0,15.3523,15.3665,15.3523,15.3594,214900.0
2012-10-11 15:00:00,21.71,21.72,21.7,21.71,264000.0,15.3665,15.3736,15.3594,15.3665,264000.0
2012-10-11 15:05:00,21.7,21.71,21.68,21.69,409600.0,15.3594,15.3665,15.3452,15.3523,409600.0
2012-10-11 15:10:00,21.69,21.72,21.69,21.72,186500.0,15.3523,15.3736,15.3523,15.3736,186500.0
2012-10-11 15:15:00,21.71,21.73,21.7,21.7,318100.0,15.3665,15.3806,15.3594,15.3594,318100.0
2012-10-11 15:20:00,21.7,21.72,21.69,21.72,488400.0,15.3594,15.3736,15.3523,15.3736,488400.0
2012-10-11 15:25:00,21.71,21.75,21.71,21.75,668300.0,15.3665,15.3948,15.3665,15.3948,668300.0
2012-10-11 15:30:00,21.75,21.75,21.72,21.74,683300.0,15.3948,15.3948,15.3736,15.3877,683300.0
2012-10-11 15:35:00,21.74,21.75,21.69,21.69,794900.0,15.3877,15.3948,15.3523,15.3523,794900.0
2012-10-11 15:40:00,21.69,21.7,21.66,21.69,482100.0,15.3523,15.3594,15.3311,15.3523,482100.0
2012-10-11 15:45:00,21.69,21.7,21.66,21.68,710500.0,15.3523,15.3594,15.3311,15.3452,710500.0
2012-10-11 15:50:00,21.68,21.68,21.66,21.68,539200.0,15.3452,15.3452,15.3311,15.3452,539200.0
2012-10-11 15:55:00,21.67,21.71,21.67,21.68,1434000.0,15.3382,15.3665,15.3382,15.3452,1434000.0
2012-10-12 09:30:00,21.59,21.6,21.5,21.55,2041000.0,15.2815,15.2886,15.2178,15.2532,2041000.0
2012-10-12 09:35:00,21.55,21.66,21.53,21.6,1247900.0,15.2532,15.3311,15.2391,15.2886,1247900.0
2012-10-12 09:40:00,21.61,21.66,21.6,21.62,659700.0,15.2957,15.3311,15.2886,15.3028,659700.0
2012-10-12 09:45:00,21.62,21.68,21.61,21.67,660200.0,15.3028,15.3452,15.2957,15.3382,660200.0
2012-10-12 09:50:00,21.66,21.76,21.66,21.75,946500.0,15.3311,15.4019,15.3311,15.3948,946500.0
2012-10-12 09:55:00,21.75,21.85,21.74,21.81,837800.0,15.3948,15.4656,15.3877,15.4373,837800.0
2012-10-12 10:00:00,21.81,21.83,21.73,21.77,937600.0,15.4373,15.4514,15.3806,15.4089,937600.0
2012-10-12 10:05:00,21.76,21.78,21.71,21.73,645200.0,15.4019,15.416,15.3665,15.3806,645200.0
2012-10-12 10:10:00,21.72,21.75,21.7,21.74,421000.0,15.3736,15.3948,15.3594,15.3877,421000.0
2012-10-12 10:15:00,21.75,21.75,21.68,21.7,531800.0,15.3948,15.3948,15.3452,15.3594,531800.0
2012-10-12 10:20:00,21.7,21.7,21.64,21.66,879800.0,15.3594,15.3594,15.3169,15.3311,879800.0
2012-10-12 10:25:00,21.65,21.67,21.63,21.66,569500.0,15.324,15.3382,15.3099,15.3311,569500.0
2012-10-12 10:30:00,21.67,21.68,21.63,21.68,384000.0,15.3382,15.3452,15.3099,15.3452,384000.0
2012-10-12 10:35:00,21.68,21.71,21.66,21.69,630200.0,15.3452,15.3665,15.3311,15.3523,630200.0
2012-10-12 10:40:00,21.68,21.69,21.66,21.67,492700.0,15.3452,15.3523,15.3311,15.3382,492700.0
2012-10-12 10:45:00,21.68,21.71,21.62,21.7,804000.0,15.3452,15.3665,15.3028,15.3594,804000.0
2012-10-12 10:50:00,21.69,21.73,21.69,21.73,309700.0,15.3523,15.3806,15.3523,15.3806,309700.0
2012-10-12 10:55:00,21.72,21.73,21.68,21.69,292800.0,15.3736,15.3806,15.3452,15.3523,292800.0
2012-10-12 11:00:00,21.7,21.7,21.67,21.68,212800.0,15.3594,15.3594,15.3382,15.3452,212800.0
2012-10-12 11:05:00,21.68,21.7,21.68,21.69,305500.0,15.3452,15.3594,15.3452,15.3523,305500.0
2012-10-12 11:10:00,21.7,21.7,21.61,21.62,492700.0,15.3594,15.3594,15.2957,15.3028,492700.0
2012-10-12 11:15:00,21.62,21.62,21.59,21.6,311500.0,15.3028,15.3028,15.2815,15.2886,311500.0
2012-10-12 11:20:00,21.6,21.62,21.59,21.62,310400.0,15.2886,15.3028,15.2815,15.3028,310400.0
2012-10-12 11:25:00,21.61,21.68,21.61,21.62,554100.0,15.2957,15.3452,15.2957,15.3028,554100.0
2012-10-12 11:30:00,21.63,21.63,21.57,21.59,519600.0,15.3099,15.3099,15.2674,15.2815,519600.0
2012-10-12 11:35:00,21.59,21.59,21.52,21.53,445500.0,15.2815,15.2815,15.232,15.2391,445500.0
2012-10-12 11:40:00,21.53,21.56,21.52,21.55,519700.0,15.2391,15.2603,15.232,15.2532,519700.0
2012-10-12 11:45:00,21.55,21.59,21.55,21.58,377300.0,15.2532,15.2815,15.2532,15.2745,377300.0
2012-10-12 11:50:00,21.57,21.62,21.56,21.62,415000.0,15.2674,15.3028,15.2603,15.3028,415000.0
2012-10-12 11:55:00,21.62,21.65,21.61,21.65,223400.0,15.3028,15.324,15.2957,15.324,223400.0
2012-10-12 12:00:00,21.65,21.67,21.61,21.66,727700.0,15.324,15.3382,15.2957,15.3311,727700.0
2012-10-12 12:05:00,21.66,21.66,21.63,21.64,201600.0,15.3311,15.3311,15.3099,15.3169,201600.0
2012-10-12 12:10:00,21.65,21.65,21.63,21.64,132300.0,15.324,15.324,15.3099,15.3169,132300.0
2012-10-12 12:15:00,21.64,21.64,21.63,21.64,140700.0,15.3169,15.3169,15.3099,15.3169,140700.0
2012-10-12 12:20:00,21.64,21.66,21.63,21.64,274500.0,15.3169,15.3311,15.3099,15.3169,274500.0
2012-10-12 12:25:00,21.65,21.66,21.64,21.65,126300.0,15.324,15.3311,15.3169,15.324,126300.0
2012-10-12 12:30:00,21.65,21.67,21.65,21.67,107700.0,15.324,15.3382,15.324,15.3382,107700.0
2012-10-12 12:35:00,21.66,21.67,21.64,21.65,288700.0,15.3311,15.3382,15.3169,15.324,288700.0
2012-10-12 12:40:00,21.65,21.66,21.64,21.64,189500.0,15.324,15.3311,15.3169,15.3169,189500.0
2012-10-12 12:45:00,21.64,21.65,21.63,21.63,207800.0,15.3169,15.324,15.3099,15.3099,207800.0
2012-10-12 12:50:00,21.63,21.64,21.63,21.64,84400.0,15.3099,15.3169,15.3099,15.3169,84400.0
2012-10-12 12:55:00,21.64,21.65,21.62,21.62,285300.0,15.3169,15.324,15.3028,15.3028,285300.0
2012-10-12 13:00:00,21.62,21.62,21.58,21.6,1137000.0,15.3028,15.3028,15.2745,15.2886,1137000.0
2012-10-12 13:05:00,21.59,21.6,21.57,21.57,250800.0,15.2815,15.2886,15.2674,15.2674,250800.0
2012-10-12 13:10:00,21.57,21.57,21.5,21.52,1121700.0,15.2674,15.2674,15.2178,15.232,1121700.0
2012-10-12 13:15:00,21.52,21.53,21.51,21.52,470900.0,15.232,15.2391,15.2249,15.232,470900.0
2012-10-12 13:20:00,21.52,21.52,21.5,21.52,480200.0,15.232,15.232,15.2178,15.232,480200.0
2012-10-12 13:25:00,21.52,21.52,21.5,21.51,507900.0,15.232,15.232,15.2178,15.2249,507900.0
2012-10-12 13:30:00,21.51,21.51,21.48,21.49,827000.0,15.2249,15.2249,15.2037,15.2108,827000.0
2012-10-12 13:35:00,21.49,21.5,21.46,21.47,903500.0,15.2108,15.2178,15.1895,15.1966,903500.0
2012-10-12 13:40:00,21.47,21.48,21.46,21.46,763300.0,15.1966,15.2037,15.1895,15.1895,763300.0
2012-10-12 13:45:00,21.46,21.48,21.46,21.48,196300.0,15.1895,15.2037,15.1895,15.2037,196300.0
2012-10-12 13:50:00,21.48,21.48,21.46,21.47,502800.0,15.2037,15.2037,15.1895,15.1966,502800.0
2012-10-12 13:55:00,21.47,21.5,21.47,21.49,454800.0,15.1966,15.2178,15.1966,15.2108,454800.0
2012-10-12 14:00:00,21.49,21.54,21.48,21.53,378200.0,15.2108,15.2462,15.2037,15.2391,378200.0
2012-10-12 14:05:00,21.53,21.54,21.52,21.52,386700.0,15.2391,15.2462,15.232,15.232,386700.0
2012-10-12 14:10:00,21.53,21.53,21.48,21.52,516600.0,15.2391,15.2391,15.2037,15.232,516600.0
2012-10-12 14:15:00,21.51,21.52,21.5,21.5,280300.0,15.2249,15.232,15.2178,15.2178,280300.0
2012-10-12 14:20:00,21.51,21.51,21.48,21.48,384800.0,15.2249,15.2249,15.2037,15.2037,384800.0
2012-10-12 14:25:00,21.48,21.49,21.48,21.49,340100.0,15.2037,15.2108,15.2037,15.2108,340100.0
2012-10-12 14:30:00,21.49,21.51,21.48,21.51,220900.0,15.2108,15.2249,15.2037,15.2249,220900.0
2012-10-12 14:35:00,21.51,21.55,21.5,21.54,366400.0,15.2249,15.2532,15.2178,15.2462,366400.0
2012-10-12 14:40:00,21.55,21.55,21.52,21.54,499600.0,15.2532,15.2532,15.232,15.2462,499600.0
2012-10-12 14:45:00,21.53,21.55,21.53,21.54,318300.0,15.2391,15.2532,15.2391,15.2462,318300.0
2012-10-12 14:50:00,21.55,21.55,21.51,21.53,512100.0,15.2532,15.2532,15.2249,15.2391,512100.0
2012-10-12 14:55:00,21.53,21.54,21.51,21.53,438100.0,15.2391,15.2462,15.2249,15.2391,438100.0
2012-10-12 15:00:00,21.53,21.54,21.48,21.48,364300.0,15.2391,15.2462,15.2037,15.2037,364300.0
2012-10-12 15:05:00,21.48,21.5,21.46,21.46,1037800.0,15.2037,15.2178,15.1895,15.1895,1037800.0
2012-10-12 15:10:00,21.46,21.49,21.46,21.46,489100.0,15.1895,15.2108,15.1895,15.1895,489100.0
2012-10-12 15:15:00,21.46,21.49,21.46,21.48,401700.0,15.1895,15.2108,15.1895,15.2037,401700.0
2012-10-12 15:20:00,21.48,21.49,21.45,21.46,886800.0,15.2037,15.2108,15.1825,15.1895,886800.0
2012-10-12 15:25:00,21.45,21.46,21.4,21.41,1249800.0,15.1825,15.1895,15.1471,15.1541,1249800.0
2012-10-12 15:30:00,21.41,21.47,21.41,21.47,538300.0,15.1541,15.1966,15.1541,15.1966,538300.0
2012-10-12 15:35:00,21.46,21.49,21.45,21.49,846400.0,15.1895,15.2108,15.1825,15.2108,846400.0
2012-10-12 15:40:00,21.48,21.52,21.48,21.52,641500.0,15.2037,15.232,15.2037,15.232,641500.0
2012-10-12 15:45:00,21.52,21.53,21.48,21.49,770000.0,15.232,15.2391,15.2037,15.2108,770000.0
2012-10-12 15:50:00,21.48,21.49,21.45,21.45,725800.0,15.2037,15.2108,15.1825,15.1825,725800.0
2012-10-12 15:55:00,21.46,21.49,21.45,21.46,1726200.0,15.1895,15.2108,15.1825,15.1895,1726200.0
2012-10-15 09:30:00,21.53,21.54,21.5,21.5,1409700.0,15.2391,15.2462,15.2178,15.2178,1409700.0
2012-10-15 09:35:00,21.5,21.57,21.5,21.56,809800.0,15.2178,15.2674,15.2178,15.2603,809800.0
2012-10-15 09:40:00,21.57,21.64,21.55,21.62,1174300.0,15.2674,15.3169,15.2532,15.3028,1174300.0
2012-10-15 09:45:00,21.63,21.65,21.59,21.64,895100.0,15.3099,15.324,15.2815,15.3169,895100.0
2012-10-15 09:50:00,21.65,21.7,21.64,21.67,584300.0,15.324,15.3594,15.3169,15.3382,584300.0
2012-10-15 09:55:00,21.67,21.8,21.66,21.8,1099300.0,15.3382,15.4302,15.3311,15.4302,1099300.0
2012-10-15 10:00:00,21.79,21.83,21.73,21.82,977100.0,15.4231,15.4514,15.3806,15.4443,977100.0
2012-10-15 10:05:00,21.82,21.83,21.75,21.8,808200.0,15.4443,15.4514,15.3948,15.4302,808200.0
2012-10-15 10:10:00,21.81,21.82,21.74,21.76,712700.0,15.4373,15.4443,15.3877,15.4019,712700.0
2012-10-15 10:15:00,21.75,21.79,21.73,21.78,859600.0,15.3948,15.4231,15.3806,15.416,859600.0
2012-10-15 10:20:00,21.77,21.78,21.74,21.74,1673400.0,15.4089,15.416,15.3877,15.3877,1673400.0
2012-10-15 10:25:00,21.74,21.78,21.73,21.77,435000.0,15.3877,15.416,15.3806,15.4089,435000.0
2012-10-15 10:30:00,21.76,21.8,21.74,21.8,1115500.0,15.4019,15.4302,15.3877,15.4302,1115500.0
2012-10-15 10:35:00,21.79,21.82,21.77,21.8,494400.0,15.4231,15.4443,15.4089,15.4302,494400.0
2012-10-15 10:40:00,21.81,21.83,21.8,21.82,463600.0,15.4373,15.4514,15.4302,15.4443,463600.0
2012-10-15 10:45:00,21.82,21.82,21.77,21.77,614500.0,15.4443,15.4443,15.4089,15.4089,614500.0
2012-10-15 10:50:00,21.77,21.78,21.74,21.75,422400.0,15.4089,15.416,15.3877,15.3948,422400.0
2012-10-15 10:55:00,21.75,21.76,21.71,21.75,1167500.0,15.3948,15.4019,15.3665,15.3948,1167500.0
2012-10-15 11:00:00,21.75,21.77,21.73,21.74,978000.0,15.3948,15.4089,15.3806,15.3877,978000.0
2012-10-15 11:05:00,21.73,21.76,21.71,21.76,1228000.0,15.3806,15.4019,15.3665,15.4019,1228000.0
2012-10-15 11:10:00,21.75,21.77,21.74,21.77,866300.0,15.3948,15.4089,15.3877,15.4089,866300.0
2012-10-15 11:15:00,21.77,21.79,21.75,21.79,563800.0,15.4089,15.4231,15.3948,15.4231,563800.0
2012-10-15 11:20:00,21.78,21.81,21.78,21.8,460300.0,15.416,15.4373,15.416,15.4302,460300.0
2012-10-15 11:25:00,21.8,21.83,21.78,21.81,743900.0,15.4302,15.4514,15.416,15.4373,743900.0
2012-10-15 11:30:00,21.82,21.85,21.81,21.85,372600.0,15.4443,15.4656,15.4373,15.4656,372600.0
2012-10-15 11:35:00,21.84,21.9,21.84,21.86,1342400.0,15.4585,15.501,15.4585,15.4727,1342400.0
2012-10-15 11:40:00,21.86,21.89,21.86,21.87,575200.0,15.4727,15.4939,15.4727,15.4797,575200.0
2012-10-15 11:45:00,21.87,21.87,21.84,21.85,477200.0,15.4797,15.4797,15.4585,15.4656,477200.0
2012-10-15 11:50:00,21.86,21.87,21.85,21.87,266400.0,15.4727,15.4797,15.4656,15.4797,266400.0
2012-10-15 11:55:00,21.87,21.87,21.84,21.85,375700.0,15.4797,15.4797,15.4585,15.4656,375700.0
2012-10-15 12:00:00,21.86,21.87,21.82,21.84,585700.0,15.4727,15.4797,15.4443,15.4585,585700.0
2012-10-15 12:05:00,21.84,21.86,21.82,21.84,654700.0,15.4585,15.4727,15.4443,15.4585,654700.0
2012-10-15 12:10:00,21.84,21.84,21.8,21.83,313800.0,15.4585,15.4585,15.4302,15.4514,313800.0
2012-10-15 12:15:00,21.82,21.86,21.82,21.86,517400.0,15.4443,15.4727,15.4443,15.4727,517400.0
2012-10-15 12:20:00,21.86,21.88,21.85,21.88,501100.0,15.4727,15.4868,15.4656,15.4868,501100.0
2012-10-15 12:25:00,21.88,21.88,21.84,21.87,521800.0,15.4868,15.4868,15.4585,15.4797,521800.0
2012-10-15 12:30:00,21.88,21.88,21.85,21.86,418200.0,15.4868,15.4868,15.4656,15.4727,418200.0
2012-10-15 12:35:00,21.85,21.88,21.85,21.87,201200.0,15.4656,15.4868,15.4656,15.4797,201200.0
2012-10-15 12:40:00,21.88,21.88,21.86,21.86,216000.0,15.4868,15.4868,15.4727,15.4727,216000.0
2012-10-15 12:45:00,21.87,21.87,21.84,21.85,156800.0,15.4797,15.4797,15.4585,15.4656,156800.0
2012-10-15 12:50:00,21.85,21.85,21.8,21.81,363700.0,15.4656,15.4656,15.4302,15.4373,363700.0
2012-10-15 12:55:00,21.81,21.82,21.78,21.78,237300.0,15.4373,15.4443,15.416,15.416,237300.0
2012-10-15 13:00:00,21.79,21.81,21.78,21.81,523900.0,15.4231,15.4373,15.416,15.4373,523900.0
2012-10-15 13:05:00,21.8,21.81,21.79,21.8,277500.0,15.4302,15.4373,15.4231,15.4302,277500.0
2012-10-15 13:10:00,21.79,21.82,21.79,21.82,386000.0,15.4231,15.4443,15.4231,15.4443,386000.0
2012-10-15 13:15:00,21.82,21.83,21.81,21.81,331800.0,15.4443,15.4514,15.4373,15.4373,331800.0
2012-10-15 13:20:00,21.81,21.84,21.81,21.83,276200.0,15.4373,15.4585,15.4373,15.4514,276200.0
2012-10-15 13:25:00,21.82,21.83,21.78,21.79,407000.0,15.4443,15.4514,15.416,15.4231,407000.0
2012-10-15 13:30:00,21.79,21.81,21.79,21.8,227900.0,15.4231,15.4373,15.4231,15.4302,227900.0
2012-10-15 13:35:00,21.79,21.8,21.77,21.8,350400.0,15.4231,15.4302,15.4089,15.4302,350400.0
2012-10-15 13:40:00,21.79,21.8,21.79,21.8,102600.0,15.4231,15.4302,15.4231,15.4302,102600.0
2012-10-15 13:45:00,21.8,21.8,21.78,21.78,225900.0,15.4302,15.4302,15.416,15.416,225900.0
2012-10-15 13:50:00,21.78,21.8,21.77,21.78,368700.0,15.416,15.4302,15.4089,15.416,368700.0
2012-10-15 13:55:00,21.77,21.79,21.76,21.77,316200.0,15.4089,15.4231,15.4019,15.4089,316200.0
2012-10-15 14:00:00,21.77,21.8,21.77,21.79,243900.0,15.4089,15.4302,15.4089,15.4231,243900.0
2012-10-15 14:05:00,21.8,21.81,21.78,21.8,433000.0,15.4302,15.4373,15.416,15.4302,433000.0
2012-10-15 14:10:00,21.8,21.81,21.79,21.8,296500.0,15.4302,15.4373,15.4231,15.4302,296500.0
2012-10-15 14:15:00,21.8,21.8,21.79,21.79,205400.0,15.4302,15.4302,15.4231,15.4231,205400.0
2012-10-15 14:20:00,21.8,21.8,21.77,21.78,600800.0,15.4302,15.4302,15.4089,15.416,600800.0
2012-10-15 14:25:00,21.79,21.79,21.76,21.77,191000.0,15.4231,15.4231,15.4019,15.4089,191000.0
2012-10-15 14:30:00,21.76,21.77,21.75,21.76,386500.0,15.4019,15.4089,15.3948,15.4019,386500.0
2012-10-15 14:35:00,21.76,21.77,21.75,21.77,321300.0,15.4019,15.4089,15.3948,15.4089,321300.0
2012-10-15 14:40:00,21.76,21.77,21.73,21.73,359000.0,15.4019,15.4089,15.3806,15.3806,359000.0
2012-10-15 14:45:00,21.73,21.75,21.73,21.75,304300.0,15.3806,15.3948,15.3806,15.3948,304300.0
2012-10-15 14:50:00,21.75,21.77,21.74,21.77,215200.0,15.3948,15.4089,15.3877,15.4089,215200.0
2012-10-15 14:55:00,21.76,21.78,21.75,21.76,464600.0,15.4019,15.416,15.3948,15.4019,464600.0
2012-10-15 15:00:00,21.75,21.78,21.75,21.77,246200.0,15.3948,15.416,15.3948,15.4089,246200.0
2012-10-15 15:05:00,21.76,21.78,21.76,21.77,435400.0,15.4019,15.416,15.4019,15.4089,435400.0
2012-10-15 15:10:00,21.76,21.8,21.76,21.78,365100.0,15.4019,15.4302,15.4019,15.416,365100.0
2012-10-15 15:15:00,21.77,21.81,21.77,21.77,634500.0,15.4089,15.4373,15.4089,15.4089,634500.0
2012-10-15 15:20:00,21.77,21.8,21.77,21.79,384500.0,15.4089,15.4302,15.4089,15.4231,384500.0
2012-10-15 15:25:00,21.78,21.81,21.78,21.8,591500.0,15.416,15.4373,15.416,15.4302,591500.0
2012-10-15 15:30:00,21.8,21.83,21.79,21.79,365200.0,15.4302,15.4514,15.4231,15.4231,365200.0
2012-10-15 15:35:00,21.79,21.8,21.78,21.79,958900.0,15.4231,15.4302,15.416,15.4231,958900.0
2012-10-15 15:40:00,21.79,21.79,21.77,21.78,514000.0,15.4231,15.4231,15.4089,15.416,514000.0
2012-10-15 15:45:00,21.77,21.8,21.77,21.79,737400.0,15.4089,15.4302,15.4089,15.4231,737400.0
2012-10-15 15:50:00,21.79,21.81,21.77,21.8,1110000.0,15.4231,15.4373,15.4089,15.4302,1110000.0
2012-10-15 15:55:00,21.8,21.81,21.71,21.73,2571000.0,15.4302,15.4373,15.3665,15.3806,2571000.0
2012-10-16 09:30:00,21.98,22.15,21.95,22.06,6232400.0,15.5576,15.6779,15.5364,15.6142,6232400.0
2012-10-16 09:35:00,22.05,22.25,22.03,22.21,4647400.0,15.6071,15.7487,15.593,15.7204,4647400.0
2012-10-16 09:40:00,22.21,22.25,22.19,22.22,4419800.0,15.7204,15.7487,15.7062,15.7275,4419800.0
2012-10-16 09:45:00,22.21,22.32,22.21,22.27,5116600.0,15.7204,15.7982,15.7204,15.7629,5116600.0
2012-10-16 09:50:00,22.26,22.46,22.26,22.37,4467400.0,15.7558,15.8973,15.7558,15.8336,4467400.0
2012-10-16 09:55:00,22.37,22.47,22.34,22.45,4840800.0,15.8336,15.9044,15.8124,15.8903,4840800.0
2012-10-16 10:00:00,22.45,22.46,22.38,22.42,3515600.0,15.8903,15.8973,15.8407,15.869,3515600.0
2012-10-16 10:05:00,22.43,22.44,22.36,22.39,3507800.0,15.8761,15.8832,15.8266,15.8478,3507800.0
2012-10-16 10:10:00,22.38,22.4,22.33,22.34,3782000.0,15.8407,15.8549,15.8053,15.8124,3782000.0
2012-10-16 10:15:00,22.34,22.39,22.33,22.37,2896400.0,15.8124,15.8478,15.8053,15.8336,2896400.0
2012-10-16 10:20:00,22.37,22.4,22.35,22.39,1396800.0,15.8336,15.8549,15.8195,15.8478,1396800.0
2012-10-16 10:25:00,22.38,22.39,22.32,22.33,2985800.0,15.8407,15.8478,15.7982,15.8053,2985800.0
2012-10-16 10:30:00,22.32,22.35,22.31,22.32,1797600.0,15.7982,15.8195,15.7912,15.7982,1797600.0
2012-10-16 10:35:00,22.31,22.33,22.27,22.3,2439800.0,15.7912,15.8053,15.7629,15.7841,2439800.0
2012-10-16 10:40:00,22.3,22.31,22.26,22.26,1142800.0,15.7841,15.7912,15.7558,15.7558,1142800.0
2012-10-16 10:45:00,22.27,22.27,22.23,22.23,2015400.0,15.7629,15.7629,15.7345,15.7345,2015400.0
2012-10-16 10:50:00,22.24,22.26,22.22,22.23,1829200.0,15.7416,15.7558,15.7275,15.7345,1829200.0
2012-10-16 10:55:00,22.23,22.25,22.21,22.22,1338600.0,15.7345,15.7487,15.7204,15.7275,1338600.0
2012-10-16 11:00:00,22.22,22.26,22.21,22.25,2127400.0,15.7275,15.7558,15.7204,15.7487,2127400.0
2012-10-16 11:05:00,22.25,22.25,22.21,22.23,934000.0,15.7487,15.7487,15.7204,15.7345,934000.0
2012-10-16 11:10:00,22.22,22.24,22.21,22.23,969600.0,15.7275,15.7416,15.7204,15.7345,969600.0
2012-10-16 11:15:00,22.24,22.26,22.23,22.25,1459800.0,15.7416,15.7558,15.7345,15.7487,1459800.0
2012-10-16 11:20:00,22.25,22.27,22.21,22.27,1271400.0,15.7487,15.7629,15.7204,15.7629,1271400.0
2012-10-16 11:25:00,22.27,22.29,22.25,22.27,2123600.0,15.7629,15.777,15.7487,15.7629,2123600.0
2012-10-16 11:30:00,22.26,22.27,22.22,22.24,1651600.0,15.7558,15.7629,15.7275,15.7416,1651600.0
2012-10-16 11:35:00,22.25,22.25,22.23,22.24,541000.0,15.7487,15.7487,15.7345,15.7416,541000.0
2012-10-16 11:40:00,22.23,22.24,22.22,22.23,775400.0,15.7345,15.7416,15.7275,15.7345,775400.0
2012-10-16 11:45:00,22.23,22.26,22.21,22.22,1715000.0,15.7345,15.7558,15.7204,15.7275,1715000.0
2012-10-16 11:50:00,22.21,22.24,22.21,22.23,1044600.0,15.7204,15.7416,15.7204,15.7345,1044600.0
2012-10-16 11:55:00,22.23,22.24,22.22,22.23,695000.0,15.7345,15.7416,15.7275,15.7345,695000.0
2012-10-16 12:00:00,22.24,22.24,22.21,22.22,1212400.0,15.7416,15.7416,15.7204,15.7275,1212400.0
2012-10-16 12:05:00,22.23,22.27,22.22,22.24,1946200.0,15.7345,15.7629,15.7275,15.7416,1946200.0
2012-10-16 12:10:00,22.24,22.26,22.21,22.22,1187400.0,15.7416,15.7558,15.7204,15.7275,1187400.0
2012-10-16 12:15:00,22.23,22.23,22.15,22.15,1821200.0,15.7345,15.7345,15.6779,15.6779,1821200.0
2012-10-16 12:20:00,22.15,22.16,22.1,22.11,1985200.0,15.6779,15.685,15.6425,15.6496,1985200.0
2012-10-16 12:25:00,22.11,22.2,22.1,22.19,2409000.0,15.6496,15.7133,15.6425,15.7062,2409000.0
2012-10-16 12:30:00,22.19,22.23,22.18,22.22,1148800.0,15.7062,15.7345,15.6991,15.7275,1148800.0
2012-10-16 12:35:00,22.21,22.23,22.2,22.21,941200.0,15.7204,15.7345,15.7133,15.7204,941200.0
2012-10-16 12:40:00,22.21,22.25,22.21,22.23,704200.0,15.7204,15.7487,15.7204,15.7345,704200.0
2012-10-16 12:45:00,22.23,22.29,22.23,22.26,1088600.0,15.7345,15.777,15.7345,15.7558,1088600.0
2012-10-16 12:50:00,22.26,22.29,22.25,22.28,421200.0,15.7558,15.777,15.7487,15.7699,421200.0
2012-10-16 12:55:00,22.29,22.29,22.21,22.24,919400.0,15.777,15.777,15.7204,15.7416,919400.0
2012-10-16 13:00:00,22.23,22.27,22.23,22.25,477200.0,15.7345,15.7629,15.7345,15.7487,477200.0
2012-10-16 13:05:00,22.26,22.28,22.25,22.28,414400.0,15.7558,15.7699,15.7487,15.7699,414400.0
2012-10-16 13:10:00,22.28,22.29,22.27,22.29,364200.0,15.7699,15.777,15.7629,15.777,364200.0
2012-10-16 13:15:00,22.29,22.29,22.25,22.27,737000.0,15.777,15.777,15.7487,15.7629,737000.0
2012-10-16 13:20:00,22.27,22.28,22.26,22.27,819800.0,15.7629,15.7699,15.7558,15.7629,819800.0
2012-10-16 13:25:00,22.26,22.27,22.24,22.25,471400.0,15.7558,15.7629,15.7416,15.7487,471400.0
2012-10-16 13:30:00,22.24,22.26,22.21,22.21,985400.0,15.7416,15.7558,15.7204,15.7204,985400.0
2012-10-16 13:35:00,22.21,22.24,22.21,22.23,281400.0,15.7204,15.7416,15.7204,15.7345,281400.0
2012-10-16 13:40:00,22.24,22.24,22.23,22.24,346200.0,15.7416,15.7416,15.7345,15.7416,346200.0
2012-10-16 13:45:00,22.23,22.27,22.23,22.26,447600.0,15.7345,15.7629,15.7345,15.7558,447600.0
2012-10-16 13:50:00,22.27,22.27,22.24,22.27,880600.0,15.7629,15.7629,15.7416,15.7629,880600.0
2012-10-16 13:55:00,22.27,22.28,22.26,22.27,357000.0,15.7629,15.7699,15.7558,15.7629,357000.0
2012-10-16 14:00:00,22.28,22.28,22.24,22.26,664800.0,15.7699,15.7699,15.7416,15.7558,664800.0
2012-10-16 14:05:00,22.26,22.26,22.23,22.23,448800.0,15.7558,15.7558,15.7345,15.7345,448800.0
2012-10-16 14:10:00,22.23,22.24,22.16,22.19,1184600.0,15.7345,15.7416,15.685,15.7062,1184600.0
2012-10-16 14:15:00,22.2,22.21,22.19,22.19,761200.0,15.7133,15.7204,15.7062,15.7062,761200.0
2012-10-16 14:20:00,22.19,22.21,22.18,22.2,505400.0,15.7062,15.7204,15.6991,15.7133,505400.0
2012-10-16 14:25:00,22.2,22.22,22.19,22.22,483000.0,15.7133,15.7275,15.7062,15.7275,483000.0
2012-10-16 14:30:00,22.21,22.22,22.17,22.19,805000.0,15.7204,15.7275,15.6921,15.7062,805000.0
2012-10-16 14:35:00,22.18,22.23,22.18,22.22,548800.0,15.6991,15.7345,15.6991,15.7275,548800.0
2012-10-16 14:40:00,22.21,22.21,22.18,22.21,617800.0,15.7204,15.7204,15.6991,15.7204,617800.0
2012-10-16 14:45:00,22.21,22.22,22.2,22.21,485200.0,15.7204,15.7275,15.7133,15.7204,485200.0
2012-10-16 14:50:00,22.22,22.25,22.21,22.22,670200.0,15.7275,15.7487,15.7204,15.7275,670200.0
2012-10-16 14:55:00,22.22,22.25,22.21,22.23,834800.0,15.7275,15.7487,15.7204,15.7345,834800.0
2012-10-16 15:00:00,22.22,22.25,22.22,22.25,811800.0,15.7275,15.7487,15.7275,15.7487,811800.0
2012-10-16 15:05:00,22.24,22.25,22.21,22.22,1087200.0,15.7416,15.7487,15.7204,15.7275,1087200.0
2012-10-16 15:10:00,22.22,22.23,22.21,22.22,758000.0,15.7275,15.7345,15.7204,15.7275,758000.0
2012-10-16 15:15:00,22.23,22.24,22.21,22.21,844800.0,15.7345,15.7416,15.7204,15.7204,844800.0
2012-10-16 15:20:00,22.22,22.23,22.2,22.21,1338000.0,15.7275,15.7345,15.7133,15.7204,1338000.0
2012-10-16 15:25:00,22.22,22.24,22.2,22.23,1088000.0,15.7275,15.7416,15.7133,15.7345,1088000.0
2012-10-16 15:30:00,22.24,22.27,22.23,22.27,2012000.0,15.7416,15.7629,15.7345,15.7629,2012000.0
2012-10-16 15:35:00,22.27,22.3,22.23,22.3,2718800.0,15.7629,15.7841,15.7345,15.7841,2718800.0
2012-10-16 15:40:00,22.3,22.34,22.29,22.34,1894400.0,15.7841,15.8124,15.777,15.8124,1894400.0
2012-10-16 15:45:00,22.33,22.34,22.25,22.25,3141600.0,15.8053,15.8124,15.7487,15.7487,3141600.0
2012-10-16 15:50:00,22.26,22.36,22.25,22.35,3294000.0,15.7558,15.8266,15.7487,15.8195,3294000.0
2012-10-16 15:55:00,22.36,22.4,22.33,22.34,7723400.0,15.8266,15.8549,15.8053,15.8124,7723400.0
2012-10-17 09:30:00,21.26,21.58,21.26,21.5,7985700.0,15.048,15.2745,15.048,15.2178,7985700.0
2012-10-17 09:35:00,21.55,21.66,21.4,21.62,3713100.0,15.2532,15.3311,15.1471,15.3028,3713100.0
2012-10-17 09:40:00,21.62,21.75,21.48,21.71,3440100.0,15.3028,15.3948,15.2037,15.3665,3440100.0
2012-10-17 09:45:00,21.71,21.72,21.59,21.64,2210000.0,15.3665,15.3736,15.2815,15.3169,2210000.0
2012-10-17 09:50:00,21.64,21.71,21.61,21.66,1970300.0,15.3169,15.3665,15.2957,15.3311,1970300.0
2012-10-17 09:55:00,21.66,21.93,21.65,21.81,2812600.0,15.3311,15.5222,15.324,15.4373,2812600.0
2012-10-17 10:00:00,21.8,21.93,21.8,21.88,2045700.0,15.4302,15.5222,15.4302,15.4868,2045700.0
2012-10-17 10:05:00,21.89,21.97,21.86,21.95,2640900.0,15.4939,15.5505,15.4727,15.5364,2640900.0
2012-10-17 10:10:00,21.96,21.96,21.89,21.93,1593700.0,15.5434,15.5434,15.4939,15.5222,1593700.0
2012-10-17 10:15:00,21.93,21.98,21.85,21.86,2029000.0,15.5222,15.5576,15.4656,15.4727,2029000.0
2012-10-17 10:20:00,21.86,21.9,21.82,21.85,1362900.0,15.4727,15.501,15.4443,15.4656,1362900.0
2012-10-17 10:25:00,21.85,21.86,21.81,21.82,1235200.0,15.4656,15.4727,15.4373,15.4443,1235200.0
2012-10-17 10:30:00,21.82,21.9,21.81,21.87,926000.0,15.4443,15.501,15.4373,15.4797,926000.0
2012-10-17 10:35:00,21.87,21.87,21.78,21.84,783200.0,15.4797,15.4797,15.416,15.4585,783200.0
2012-10-17 10:40:00,21.84,21.84,21.77,21.79,1275600.0,15.4585,15.4585,15.4089,15.4231,1275600.0
2012-10-17 10:45:00,21.79,21.79,21.72,21.77,1190600.0,15.4231,15.4231,15.3736,15.4089,1190600.0
2012-10-17 10:50:00,21.78,21.81,21.75,21.76,735700.0,15.416,15.4373,15.3948,15.4019,735700.0
2012-10-17 10:55:00,21.75,21.82,21.75,21.82,991000.0,15.3948,15.4443,15.3948,15.4443,991000.0
2012-10-17 11:00:00,21.82,21.85,21.76,21.78,930200.0,15.4443,15.4656,15.4019,15.416,930200.0
2012-10-17 11:05:00,21.78,21.81,21.74,21.78,977700.0,15.416,15.4373,15.3877,15.416,977700.0
2012-10-17 11:10:00,21.78,21.79,21.77,21.78,505000.0,15.416,15.4231,15.4089,15.416,505000.0
2012-10-17 11:15:00,21.78,21.78,21.75,21.76,694300.0,15.416,15.416,15.3948,15.4019,694300.0
2012-10-17 11:20:00,21.75,21.76,21.68,21.72,870100.0,15.3948,15.4019,15.3452,15.3736,870100.0
2012-10-17 11:25:00,21.72,21.76,21.71,21.73,850600.0,15.3736,15.4019,15.3665,15.3806,850600.0
2012-10-17 11:30:00,21.72,21.73,21.7,21.72,761400.0,15.3736,15.3806,15.3594,15.3736,761400.0
2012-10-17 11:35:00,21.72,21.77,21.71,21.77,1022600.0,15.3736,15.4089,15.3665,15.4089,1022600.0
2012-10-17 11:40:00,21.77,21.78,21.73,21.73,1088500.0,15.4089,15.416,15.3806,15.3806,1088500.0
2012-10-17 11:45:00,21.73,21.76,21.71,21.73,991700.0,15.3806,15.4019,15.3665,15.3806,991700.0
2012-10-17 11:50:00,21.74,21.76,21.73,21.74,311100.0,15.3877,15.4019,15.3806,15.3877,311100.0
2012-10-17 11:55:00,21.74,21.75,21.66,21.69,861400.0,15.3877,15.3948,15.3311,15.3523,861400.0
2012-10-17 12:00:00,21.69,21.74,21.68,21.69,1008200.0,15.3523,15.3877,15.3452,15.3523,1008200.0
2012-10-17 12:05:00,21.7,21.71,21.66,21.67,1043300.0,15.3594,15.3665,15.3311,15.3382,1043300.0
2012-10-17 12:10:00,21.68,21.69,21.65,21.66,688500.0,15.3452,15.3523,15.324,15.3311,688500.0
2012-10-17 12:15:00,21.65,21.66,21.63,21.63,581300.0,15.324,15.3311,15.3099,15.3099,581300.0
2012-10-17 12:20:00,21.63,21.68,21.61,21.66,1033000.0,15.3099,15.3452,15.2957,15.3311,1033000.0
2012-10-17 12:25:00,21.66,21.67,21.62,21.62,578500.0,15.3311,15.3382,15.3028,15.3028,578500.0
2012-10-17 12:30:00,21.63,21.63,21.59,21.6,880900.0,15.3099,15.3099,15.2815,15.2886,880900.0
2012-10-17 12:35:00,21.61,21.69,21.6,21.67,941100.0,15.2957,15.3523,15.2886,15.3382,941100.0
2012-10-17 12:40:00,21.67,21.69,21.65,21.67,541700.0,15.3382,15.3523,15.324,15.3382,541700.0
2012-10-17 12:45:00,21.67,21.7,21.66,21.67,737700.0,15.3382,15.3594,15.3311,15.3382,737700.0
2012-10-17 12:50:00,21.67,21.68,21.65,21.68,295100.0,15.3382,15.3452,15.324,15.3452,295100.0
2012-10-17 12:55:00,21.67,21.68,21.65,21.66,344800.0,15.3382,15.3452,15.324,15.3311,344800.0
2012-10-17 13:00:00,21.67,21.68,21.66,21.66,370700.0,15.3382,15.3452,15.3311,15.3311,370700.0
2012-10-17 13:05:00,21.67,21.69,21.65,21.69,504000.0,15.3382,15.3523,15.324,15.3523,504000.0
2012-10-17 13:10:00,21.69,21.74,21.68,21.73,686500.0,15.3523,15.3877,15.3452,15.3806,686500.0
2012-10-17 13:15:00,21.73,21.74,21.72,21.73,270700.0,15.3806,15.3877,15.3736,15.3806,270700.0
2012-10-17 13:20:00,21.73,21.74,21.7,21.71,244000.0,15.3806,15.3877,15.3594,15.3665,244000.0
2012-10-17 13:25:00,21.7,21.72,21.69,21.71,325000.0,15.3594,15.3736,15.3523,15.3665,325000.0
2012-10-17 13:30:00,21.71,21.71,21.7,21.71,219200.0,15.3665,15.3665,15.3594,15.3665,219200.0
2012-10-17 13:35:00,21.7,21.71,21.69,21.7,324000.0,15.3594,15.3665,15.3523,15.3594,324000.0
2012-10-17 13:40:00,21.7,21.71,21.66,21.67,601400.0,15.3594,15.3665,15.3311,15.3382,601400.0
2012-10-17 13:45:00,21.68,21.68,21.65,21.65,597500.0,15.3452,15.3452,15.324,15.324,597500.0
2012-10-17 13:50:00,21.65,21.67,21.65,21.65,460100.0,15.324,15.3382,15.324,15.324,460100.0
2012-10-17 13:55:00,21.65,21.66,21.64,21.65,283000.0,15.324,15.3311,15.3169,15.324,283000.0
2012-10-17 14:00:00,21.66,21.67,21.63,21.63,518600.0,15.3311,15.3382,15.3099,15.3099,518600.0
2012-10-17 14:05:00,21.63,21.65,21.63,21.63,445000.0,15.3099,15.324,15.3099,15.3099,445000.0
2012-10-17 14:10:00,21.64,21.7,21.63,21.68,642300.0,15.3169,15.3594,15.3099,15.3452,642300.0
2012-10-17 14:15:00,21.69,21.7,21.67,21.67,498800.0,15.3523,15.3594,15.3382,15.3382,498800.0
2012-10-17 14:20:00,21.67,21.69,21.66,21.67,379000.0,15.3382,15.3523,15.3311,15.3382,379000.0
2012-10-17 14:25:00,21.67,21.73,21.67,21.73,861300.0,15.3382,15.3806,15.3382,15.3806,861300.0
2012-10-17 14:30:00,21.72,21.73,21.71,21.71,317700.0,15.3736,15.3806,15.3665,15.3665,317700.0
2012-10-17 14:35:00,21.71,21.78,21.71,21.77,655200.0,15.3665,15.416,15.3665,15.4089,655200.0
2012-10-17 14:40:00,21.77,21.82,21.76,21.82,485100.0,15.4089,15.4443,15.4019,15.4443,485100.0
2012-10-17 14:45:00,21.82,21.86,21.8,21.8,1078700.0,15.4443,15.4727,15.4302,15.4302,1078700.0
2012-10-17 14:50:00,21.8,21.81,21.76,21.8,645200.0,15.4302,15.4373,15.4019,15.4302,645200.0
2012-10-17 14:55:00,21.8,21.86,21.79,21.84,916300.0,15.4302,15.4727,15.4231,15.4585,916300.0
2012-10-17 15:00:00,21.85,21.86,21.82,21.84,979500.0,15.4656,15.4727,15.4443,15.4585,979500.0
2012-10-17 15:05:00,21.84,21.85,21.8,21.82,1290400.0,15.4585,15.4656,15.4302,15.4443,1290400.0
2012-10-17 15:10:00,21.83,21.84,21.75,21.77,994500.0,15.4514,15.4585,15.3948,15.4089,994500.0
2012-10-17 15:15:00,21.78,21.8,21.77,21.78,459600.0,15.416,15.4302,15.4089,15.416,459600.0
2012-10-17 15:20:00,21.78,21.79,21.77,21.78,512000.0,15.416,15.4231,15.4089,15.416,512000.0
2012-10-17 15:25:00,21.79,21.79,21.73,21.75,644900.0,15.4231,15.4231,15.3806,15.3948,644900.0
2012-10-17 15:30:00,21.74,21.77,21.74,21.77,450000.0,15.3877,15.4089,15.3877,15.4089,450000.0
2012-10-17 15:35:00,21.77,21.8,21.76,21.79,868300.0,15.4089,15.4302,15.4019,15.4231,868300.0
2012-10-17 15:40:00,21.79,21.79,21.76,21.77,688700.0,15.4231,15.4231,15.4019,15.4089,688700.0
2012-10-17 15:45:00,21.77,21.77,21.7,21.7,2126300.0,15.4089,15.4089,15.3594,15.3594,2126300.0
2012-10-17 15:50:00,21.71,21.75,21.7,21.75,2275400.0,15.3665,15.3948,15.3594,15.3948,2275400.0
2012-10-17 15:55:00,21.75,21.79,21.72,21.79,4521400.0,15.3948,15.4231,15.3736,15.4231,4521400.0
2012-10-18 09:30:00,21.82,21.86,21.7,21.72,1580300.0,15.4443,15.4727,15.3594,15.3736,1580300.0
2012-10-18 09:35:00,21.72,21.77,21.71,21.72,975300.0,15.3736,15.4089,15.3665,15.3736,975300.0
2012-10-18 09:40:00,21.73,21.75,21.6,21.7,953100.0,15.3806,15.3948,15.2886,15.3594,953100.0
2012-10-18 09:45:00,21.7,21.72,21.65,21.68,410000.0,15.3594,15.3736,15.324,15.3452,410000.0
2012-10-18 09:50:00,21.68,21.69,21.65,21.67,403200.0,15.3452,15.3523,15.324,15.3382,403200.0
2012-10-18 09:55:00,21.66,21.71,21.66,21.71,617300.0,15.3311,15.3665,15.3311,15.3665,617300.0
2012-10-18 10:00:00,21.71,21.75,21.68,21.7,1319300.0,15.3665,15.3948,15.3452,15.3594,1319300.0
2012-10-18 10:05:00,21.7,21.72,21.68,21.71,402200.0,15.3594,15.3736,15.3452,15.3665,402200.0
2012-10-18 10:10:00,21.71,21.71,21.67,21.69,552100.0,15.3665,15.3665,15.3382,15.3523,552100.0
2012-10-18 10:15:00,21.69,21.69,21.6,21.63,1005200.0,15.3523,15.3523,15.2886,15.3099,1005200.0
2012-10-18 10:20:00,21.63,21.66,21.61,21.63,546300.0,15.3099,15.3311,15.2957,15.3099,546300.0
2012-10-18 10:25:00,21.63,21.66,21.61,21.66,606100.0,15.3099,15.3311,15.2957,15.3311,606100.0
2012-10-18 10:30:00,21.65,21.67,21.63,21.64,556800.0,15.324,15.3382,15.3099,15.3169,556800.0
2012-10-18 10:35:00,21.64,21.67,21.63,21.65,1122700.0,15.3169,15.3382,15.3099,15.324,1122700.0
2012-10-18 10:40:00,21.64,21.67,21.62,21.66,689800.0,15.3169,15.3382,15.3028,15.3311,689800.0
2012-10-18 10:45:00,21.67,21.67,21.63,21.64,744500.0,15.3382,15.3382,15.3099,15.3169,744500.0
2012-10-18 10:50:00,21.63,21.64,21.61,21.64,368600.0,15.3099,15.3169,15.2957,15.3169,368600.0
2012-10-18 10:55:00,21.64,21.66,21.63,21.64,325400.0,15.3169,15.3311,15.3099,15.3169,325400.0
2012-10-18 11:00:00,21.65,21.67,21.63,21.66,541900.0,15.324,15.3382,15.3099,15.3311,541900.0
2012-10-18 11:05:00,21.65,21.66,21.61,21.62,330100.0,15.324,15.3311,15.2957,15.3028,330100.0
2012-10-18 11:10:00,21.62,21.67,21.62,21.65,662900.0,15.3028,15.3382,15.3028,15.324,662900.0
2012-10-18 11:15:00,21.66,21.67,21.65,21.65,277500.0,15.3311,15.3382,15.324,15.324,277500.0
2012-10-18 11:20:00,21.65,21.66,21.65,21.66,198700.0,15.324,15.3311,15.324,15.3311,198700.0
2012-10-18 11:25:00,21.66,21.68,21.66,21.68,531500.0,15.3311,15.3452,15.3311,15.3452,531500.0
2012-10-18 11:30:00,21.68,21.68,21.64,21.67,411500.0,15.3452,15.3452,15.3169,15.3382,411500.0
2012-10-18 11:35:00,21.67,21.69,21.66,21.69,221000.0,15.3382,15.3523,15.3311,15.3523,221000.0
2012-10-18 11:40:00,21.69,21.73,21.66,21.71,703200.0,15.3523,15.3806,15.3311,15.3665,703200.0
2012-10-18 11:45:00,21.72,21.73,21.71,21.73,445300.0,15.3736,15.3806,15.3665,15.3806,445300.0
2012-10-18 11:50:00,21.73,21.73,21.68,21.71,522700.0,15.3806,15.3806,15.3452,15.3665,522700.0
2012-10-18 11:55:00,21.71,21.77,21.7,21.73,736500.0,15.3665,15.4089,15.3594,15.3806,736500.0
2012-10-18 12:00:00,21.73,21.77,21.72,21.75,533100.0,15.3806,15.4089,15.3736,15.3948,533100.0
2012-10-18 12:05:00,21.75,21.75,21.74,21.74,178600.0,15.3948,15.3948,15.3877,15.3877,178600.0
2012-10-18 12:10:00,21.74,21.75,21.73,21.73,366100.0,15.3877,15.3948,15.3806,15.3806,366100.0
2012-10-18 12:15:00,21.74,21.74,21.7,21.71,282200.0,15.3877,15.3877,15.3594,15.3665,282200.0
2012-10-18 12:20:00,21.71,21.71,21.68,21.68,265100.0,15.3665,15.3665,15.3452,15.3452,265100.0
2012-10-18 12:25:00,21.68,21.71,21.68,21.7,215600.0,15.3452,15.3665,15.3452,15.3594,215600.0
2012-10-18 12:30:00,21.7,21.72,21.67,21.7,941300.0,15.3594,15.3736,15.3382,15.3594,941300.0
2012-10-18 12:35:00,21.69,21.74,21.68,21.74,888700.0,15.3523,15.3877,15.3452,15.3877,888700.0
2012-10-18 12:40:00,21.73,21.76,21.72,21.74,486000.0,15.3806,15.4019,15.3736,15.3877,486000.0
2012-10-18 12:45:00,21.74,21.75,21.72,21.75,261100.0,15.3877,15.3948,15.3736,15.3948,261100.0
2012-10-18 12:50:00,21.74,21.77,21.73,21.74,709800.0,15.3877,15.4089,15.3806,15.3877,709800.0
2012-10-18 12:55:00,21.74,21.76,21.71,21.76,472200.0,15.3877,15.4019,15.3665,15.4019,472200.0
2012-10-18 13:00:00,21.75,21.76,21.73,21.75,695600.0,15.3948,15.4019,15.3806,15.3948,695600.0
2012-10-18 13:05:00,21.75,21.75,21.73,21.74,475900.0,15.3948,15.3948,15.3806,15.3877,475900.0
2012-10-18 13:10:00,21.74,21.75,21.71,21.73,250500.0,15.3877,15.3948,15.3665,15.3806,250500.0
2012-10-18 13:15:00,21.72,21.73,21.69,21.73,191900.0,15.3736,15.3806,15.3523,15.3806,191900.0
2012-10-18 13:20:00,21.73,21.74,21.71,21.71,284300.0,15.3806,15.3877,15.3665,15.3665,284300.0
2012-10-18 13:25:00,21.72,21.75,21.7,21.73,390700.0,15.3736,15.3948,15.3594,15.3806,390700.0
2012-10-18 13:30:00,21.73,21.74,21.71,21.71,181500.0,15.3806,15.3877,15.3665,15.3665,181500.0
2012-10-18 13:35:00,21.72,21.73,21.69,21.69,261100.0,15.3736,15.3806,15.3523,15.3523,261100.0
2012-10-18 13:40:00,21.69,21.7,21.69,21.7,179100.0,15.3523,15.3594,15.3523,15.3594,179100.0
2012-10-18 13:45:00,21.69,21.7,21.65,21.68,545000.0,15.3523,15.3594,15.324,15.3452,545000.0
2012-10-18 13:50:00,21.67,21.69,21.67,21.68,192500.0,15.3382,15.3523,15.3382,15.3452,192500.0
2012-10-18 13:55:00,21.67,21.69,21.65,21.68,283100.0,15.3382,15.3523,15.324,15.3452,283100.0
2012-10-18 14:00:00,21.67,21.68,21.66,21.67,505500.0,15.3382,15.3452,15.3311,15.3382,505500.0
2012-10-18 14:05:00,21.68,21.69,21.67,21.67,238100.0,15.3452,15.3523,15.3382,15.3382,238100.0
2012-10-18 14:10:00,21.67,21.68,21.63,21.64,313500.0,15.3382,15.3452,15.3099,15.3169,313500.0
2012-10-18 14:15:00,21.64,21.7,21.64,21.69,467100.0,15.3169,15.3594,15.3169,15.3523,467100.0
2012-10-18 14:20:00,21.69,21.7,21.67,21.69,131000.0,15.3523,15.3594,15.3382,15.3523,131000.0
2012-10-18 14:25:00,21.7,21.7,21.67,21.67,237500.0,15.3594,15.3594,15.3382,15.3382,237500.0
2012-10-18 14:30:00,21.67,21.68,21.65,21.65,175900.0,15.3382,15.3452,15.324,15.324,175900.0
2012-10-18 14:35:00,21.66,21.68,21.62,21.67,323000.0,15.3311,15.3452,15.3028,15.3382,323000.0
2012-10-18 14:40:00,21.67,21.67,21.62,21.64,256400.0,15.3382,15.3382,15.3028,15.3169,256400.0
2012-10-18 14:45:00,21.64,21.66,21.63,21.63,390900.0,15.3169,15.3311,15.3099,15.3099,390900.0
2012-10-18 14:50:00,21.64,21.68,21.63,21.67,442700.0,15.3169,15.3452,15.3099,15.3382,442700.0
2012-10-18 14:55:00,21.68,21.71,21.67,21.7,460000.0,15.3452,15.3665,15.3382,15.3594,460000.0
2012-10-18 15:00:00,21.7,21.72,21.67,21.68,257700.0,15.3594,15.3736,15.3382,15.3452,257700.0
2012-10-18 15:05:00,21.69,21.7,21.66,21.7,358900.0,15.3523,15.3594,15.3311,15.3594,358900.0
2012-10-18 15:10:00,21.69,21.72,21.69,21.71,478300.0,15.3523,15.3736,15.3523,15.3665,478300.0
2012-10-18 15:15:00,21.71,21.72,21.67,21.67,456600.0,15.3665,15.3736,15.3382,15.3382,456600.0
2012-10-18 15:20:00,21.67,21.7,21.66,21.69,424900.0,15.3382,15.3594,15.3311,15.3523,424900.0
2012-10-18 15:25:00,21.7,21.71,21.67,21.67,428100.0,15.3594,15.3665,15.3382,15.3382,428100.0
2012-10-18 15:30:00,21.67,21.7,21.67,21.68,481400.0,15.3382,15.3594,15.3382,15.3452,481400.0
2012-10-18 15:35:00,21.68,21.69,21.67,21.69,407400.0,15.3452,15.3523,15.3382,15.3523,407400.0
2012-10-18 15:40:00,21.69,21.7,21.67,21.7,448400.0,15.3523,15.3594,15.3382,15.3594,448400.0
2012-10-18 15:45:00,21.7,21.7,21.67,21.68,581100.0,15.3594,15.3594,15.3382,15.3452,581100.0
2012-10-18 15:50:00,21.68,21.7,21.66,21.68,1090700.0,15.3452,15.3594,15.3311,15.3452,1090700.0
2012-10-18 15:55:00,21.68,21.68,21.65,21.66,1549600.0,15.3452,15.3452,15.324,15.3311,1549600.0
2012-10-19 09:30:00,21.63,21.69,21.55,21.61,7264100.0,15.3099,15.3523,15.2532,15.2957,7264100.0
2012-10-19 09:35:00,21.6,21.66,21.57,21.64,472600.0,15.2886,15.3311,15.2674,15.3169,472600.0
2012-10-19 09:40:00,21.64,21.64,21.55,21.57,469800.0,15.3169,15.3169,15.2532,15.2674,469800.0
2012-10-19 09:45:00,21.56,21.6,21.53,21.54,695900.0,15.2603,15.2886,15.2391,15.2462,695900.0
2012-10-19 09:50:00,21.55,21.58,21.53,21.56,321300.0,15.2532,15.2745,15.2391,15.2603,321300.0
2012-10-19 09:55:00,21.57,21.61,21.55,21.56,437600.0,15.2674,15.2957,15.2532,15.2603,437600.0
2012-10-19 10:00:00,21.56,21.57,21.54,21.55,599400.0,15.2603,15.2674,15.2462,15.2532,599400.0
2012-10-19 10:05:00,21.55,21.58,21.53,21.57,549800.0,15.2532,15.2745,15.2391,15.2674,549800.0
2012-10-19 10:10:00,21.58,21.59,21.53,21.54,559900.0,15.2745,15.2815,15.2391,15.2462,559900.0
2012-10-19 10:15:00,21.54,21.55,21.52,21.53,500700.0,15.2462,15.2532,15.232,15.2391,500700.0
2012-10-19 10:20:00,21.53,21.55,21.5,21.55,668800.0,15.2391,15.2532,15.2178,15.2532,668800.0
2012-10-19 10:25:00,21.55,21.55,21.51,21.54,370400.0,15.2532,15.2532,15.2249,15.2462,370400.0
2012-10-19 10:30:00,21.54,21.54,21.51,21.53,307100.0,15.2462,15.2462,15.2249,15.2391,307100.0
2012-10-19 10:35:00,21.53,21.53,21.5,21.51,652900.0,15.2391,15.2391,15.2178,15.2249,652900.0
2012-10-19 10:40:00,21.51,21.53,21.46,21.51,1018800.0,15.2249,15.2391,15.1895,15.2249,1018800.0
2012-10-19 10:45:00,21.52,21.52,21.46,21.46,482600.0,15.232,15.232,15.1895,15.1895,482600.0
2012-10-19 10:50:00,21.46,21.47,21.45,21.46,457600.0,15.1895,15.1966,15.1825,15.1895,457600.0
2012-10-19 10:55:00,21.46,21.48,21.44,21.48,396400.0,15.1895,15.2037,15.1754,15.2037,396400.0
2012-10-19 11:00:00,21.48,21.48,21.43,21.45,462300.0,15.2037,15.2037,15.1683,15.1825,462300.0
2012-10-19 11:05:00,21.45,21.46,21.41,21.43,562000.0,15.1825,15.1895,15.1541,15.1683,562000.0
2012-10-19 11:10:00,21.43,21.43,21.38,21.38,1061100.0,15.1683,15.1683,15.1329,15.1329,1061100.0
2012-10-19 11:15:00,21.38,21.41,21.35,21.41,885400.0,15.1329,15.1541,15.1117,15.1541,885400.0
2012-10-19 11:20:00,21.41,21.43,21.39,21.41,577100.0,15.1541,15.1683,15.14,15.1541,577100.0
2012-10-19 11:25:00,21.42,21.45,21.4,21.45,614200.0,15.1612,15.1825,15.1471,15.1825,614200.0
2012-10-19 11:30:00,21.44,21.47,21.44,21.45,441200.0,15.1754,15.1966,15.1754,15.1825,441200.0
2012-10-19 11:35:00,21.46,21.46,21.4,21.41,431900.0,15.1895,15.1895,15.1471,15.1541,431900.0
2012-10-19 11:40:00,21.41,21.44,21.4,21.44,287500.0,15.1541,15.1754,15.1471,15.1754,287500.0
2012-10-19 11:45:00,21.43,21.44,21.38,21.39,416700.0,15.1683,15.1754,15.1329,15.14,416700.0
2012-10-19 11:50:00,21.39,21.39,21.34,21.36,536300.0,15.14,15.14,15.1046,15.1187,536300.0
2012-10-19 11:55:00,21.37,21.37,21.35,21.37,427900.0,15.1258,15.1258,15.1117,15.1258,427900.0
2012-10-19 12:00:00,21.37,21.39,21.36,21.39,303000.0,15.1258,15.14,15.1187,15.14,303000.0
2012-10-19 12:05:00,21.39,21.39,21.36,21.37,369300.0,15.14,15.14,15.1187,15.1258,369300.0
2012-10-19 12:10:00,21.36,21.37,21.32,21.33,709400.0,15.1187,15.1258,15.0904,15.0975,709400.0
2012-10-19 12:15:00,21.33,21.34,21.3,21.3,700300.0,15.0975,15.1046,15.0763,15.0763,700300.0
2012-10-19 12:20:00,21.3,21.38,21.3,21.36,740500.0,15.0763,15.1329,15.0763,15.1187,740500.0
2012-10-19 12:25:00,21.36,21.36,21.34,21.35,483300.0,15.1187,15.1187,15.1046,15.1117,483300.0
2012-10-19 12:30:00,21.34,21.37,21.34,21.36,350700.0,15.1046,15.1258,15.1046,15.1187,350700.0
2012-10-19 12:35:00,21.36,21.36,21.35,21.35,266800.0,15.1187,15.1187,15.1117,15.1117,266800.0
2012-10-19 12:40:00,21.35,21.4,21.35,21.39,393400.0,15.1117,15.1471,15.1117,15.14,393400.0
2012-10-19 12:45:00,21.4,21.42,21.38,21.4,488100.0,15.1471,15.1612,15.1329,15.1471,488100.0
2012-10-19 12:50:00,21.41,21.41,21.39,21.39,171800.0,15.1541,15.1541,15.14,15.14,171800.0
2012-10-19 12:55:00,21.39,21.4,21.35,21.35,333700.0,15.14,15.1471,15.1117,15.1117,333700.0
2012-10-19 13:00:00,21.36,21.36,21.31,21.32,1479000.0,15.1187,15.1187,15.0834,15.0904,1479000.0
2012-10-19 13:05:00,21.32,21.33,21.31,21.32,298100.0,15.0904,15.0975,15.0834,15.0904,298100.0
2012-10-19 13:10:00,21.32,21.35,21.32,21.35,239700.0,15.0904,15.1117,15.0904,15.1117,239700.0
2012-10-19 13:15:00,21.35,21.36,21.34,21.34,401400.0,15.1117,15.1187,15.1046,15.1046,401400.0
2012-10-19 13:20:00,21.35,21.36,21.34,21.34,342600.0,15.1117,15.1187,15.1046,15.1046,342600.0
2012-10-19 13:25:00,21.34,21.34,21.29,21.29,790000.0,15.1046,15.1046,15.0692,15.0692,790000.0
2012-10-19 13:30:00,21.28,21.3,21.26,21.27,518700.0,15.0621,15.0763,15.048,15.055,518700.0
2012-10-19 13:35:00,21.27,21.28,21.24,21.25,804400.0,15.055,15.0621,15.0338,15.0409,804400.0
2012-10-19 13:40:00,21.26,21.27,21.24,21.26,424500.0,15.048,15.055,15.0338,15.048,424500.0
2012-10-19 13:45:00,21.26,21.27,21.24,21.25,484400.0,15.048,15.055,15.0338,15.0409,484400.0
2012-10-19 13:50:00,21.26,21.28,21.24,21.28,269900.0,15.048,15.0621,15.0338,15.0621,269900.0
2012-10-19 13:55:00,21.28,21.28,21.25,21.26,293900.0,15.0621,15.0621,15.0409,15.048,293900.0
2012-10-19 14:00:00,21.26,21.29,21.26,21.27,347200.0,15.048,15.0692,15.048,15.055,347200.0
2012-10-19 14:05:00,21.27,21.3,21.27,21.3,318200.0,15.055,15.0763,15.055,15.0763,318200.0
2012-10-19 14:10:00,21.3,21.3,21.27,21.29,366800.0,15.0763,15.0763,15.055,15.0692,366800.0
2012-10-19 14:15:00,21.29,21.31,21.28,21.29,484200.0,15.0692,15.0834,15.0621,15.0692,484200.0
2012-10-19 14:20:00,21.29,21.29,21.27,21.28,237400.0,15.0692,15.0692,15.055,15.0621,237400.0
2012-10-19 14:25:00,21.27,21.28,21.25,21.27,470400.0,15.055,15.0621,15.0409,15.055,470400.0
2012-10-19 14:30:00,21.26,21.28,21.25,21.28,334700.0,15.048,15.0621,15.0409,15.0621,334700.0
2012-10-19 14:35:00,21.27,21.29,21.26,21.26,526900.0,15.055,15.0692,15.048,15.048,526900.0
2012-10-19 14:40:00,21.26,21.28,21.24,21.27,307700.0,15.048,15.0621,15.0338,15.055,307700.0
2012-10-19 14:45:00,21.28,21.29,21.25,21.26,485200.0,15.0621,15.0692,15.0409,15.048,485200.0
2012-10-19 14:50:00,21.25,21.26,21.23,21.23,403900.0,15.0409,15.048,15.0267,15.0267,403900.0
2012-10-19 14:55:00,21.24,21.26,21.22,21.26,415400.0,15.0338,15.048,15.0197,15.048,415400.0
2012-10-19 15:00:00,21.26,21.26,21.25,21.26,186200.0,15.048,15.048,15.0409,15.048,186200.0
2012-10-19 15:05:00,21.25,21.26,21.23,21.23,223200.0,15.0409,15.048,15.0267,15.0267,223200.0
2012-10-19 15:10:00,21.23,21.25,21.23,21.24,205200.0,15.0267,15.0409,15.0267,15.0338,205200.0
2012-10-19 15:15:00,21.24,21.27,21.23,21.26,438800.0,15.0338,15.055,15.0267,15.048,438800.0
2012-10-19 15:20:00,21.26,21.32,21.26,21.32,464300.0,15.048,15.0904,15.048,15.0904,464300.0
2012-10-19 15:25:00,21.32,21.32,21.26,21.27,1160700.0,15.0904,15.0904,15.048,15.055,1160700.0
2012-10-19 15:30:00,21.27,21.28,21.25,21.27,368800.0,15.055,15.0621,15.0409,15.055,368800.0
2012-10-19 15:35:00,21.27,21.31,21.27,21.3,659300.0,15.055,15.0834,15.055,15.0763,659300.0
2012-10-19 15:40:00,21.3,21.32,21.29,21.3,662700.0,15.0763,15.0904,15.0692,15.0763,662700.0
2012-10-19 15:45:00,21.3,21.3,21.29,21.3,524200.0,15.0763,15.0763,15.0692,15.0763,524200.0
2012-10-19 15:50:00,21.3,21.34,21.27,21.34,2477300.0,15.0763,15.1046,15.055,15.1046,2477300.0
2012-10-19 15:55:00,21.34,21.34,21.26,21.26,2741700.0,15.1046,15.1046,15.048,15.048,2741700.0
2012-10-22 09:30:00,21.4,21.45,21.3,21.37,2978800.0,15.1471,15.1825,15.0763,15.1258,2978800.0
2012-10-22 09:35:00,21.36,21.42,21.31,21.35,1773200.0,15.1187,15.1612,15.0834,15.1117,1773200.0
2012-10-22 09:40:00,21.35,21.38,21.3,21.35,979800.0,15.1117,15.1329,15.0763,15.1117,979800.0
2012-10-22 09:45:00,21.35,21.36,21.33,21.34,813600.0,15.1117,15.1187,15.0975,15.1046,813600.0
2012-10-22 09:50:00,21.35,21.41,21.34,21.38,1352600.0,15.1117,15.1541,15.1046,15.1329,1352600.0
2012-10-22 09:55:00,21.38,21.49,21.38,21.48,995600.0,15.1329,15.2108,15.1329,15.2037,995600.0
2012-10-22 10:00:00,21.48,21.57,21.48,21.55,2181400.0,15.2037,15.2674,15.2037,15.2532,2181400.0
2012-10-22 10:05:00,21.55,21.56,21.47,21.5,1319400.0,15.2532,15.2603,15.1966,15.2178,1319400.0
2012-10-22 10:10:00,21.51,21.53,21.46,21.46,857200.0,15.2249,15.2391,15.1895,15.1895,857200.0
2012-10-22 10:15:00,21.47,21.5,21.45,21.5,1156000.0,15.1966,15.2178,15.1825,15.2178,1156000.0
2012-10-22 10:20:00,21.5,21.5,21.48,21.49,1098600.0,15.2178,15.2178,15.2037,15.2108,1098600.0
2012-10-22 10:25:00,21.48,21.5,21.45,21.5,978400.0,15.2037,15.2178,15.1825,15.2178,978400.0
2012-10-22 10:30:00,21.5,21.51,21.48,21.48,914000.0,15.2178,15.2249,15.2037,15.2037,914000.0
2012-10-22 10:35:00,21.48,21.52,21.48,21.49,874000.0,15.2037,15.232,15.2037,15.2108,874000.0
2012-10-22 10:40:00,21.5,21.5,21.44,21.46,1629400.0,15.2178,15.2178,15.1754,15.1895,1629400.0
2012-10-22 10:45:00,21.46,21.47,21.43,21.46,476000.0,15.1895,15.1966,15.1683,15.1895,476000.0
2012-10-22 10:50:00,21.46,21.49,21.44,21.48,1025600.0,15.1895,15.2108,15.1754,15.2037,1025600.0
2012-10-22 10:55:00,21.47,21.48,21.44,21.45,461800.0,15.1966,15.2037,15.1754,15.1825,461800.0
2012-10-22 11:00:00,21.45,21.47,21.42,21.46,624400.0,15.1825,15.1966,15.1612,15.1895,624400.0
2012-10-22 11:05:00,21.46,21.48,21.46,21.46,418600.0,15.1895,15.2037,15.1895,15.1895,418600.0
2012-10-22 11:10:00,21.46,21.47,21.41,21.42,764600.0,15.1895,15.1966,15.1541,15.1612,764600.0
2012-10-22 11:15:00,21.41,21.42,21.37,21.37,575400.0,15.1541,15.1612,15.1258,15.1258,575400.0
2012-10-22 11:20:00,21.37,21.41,21.36,21.41,986600.0,15.1258,15.1541,15.1187,15.1541,986600.0
2012-10-22 11:25:00,21.41,21.42,21.38,21.39,721800.0,15.1541,15.1612,15.1329,15.14,721800.0
2012-10-22 11:30:00,21.39,21.39,21.38,21.38,333800.0,15.14,15.14,15.1329,15.1329,333800.0
2012-10-22 11:35:00,21.38,21.41,21.38,21.4,799400.0,15.1329,15.1541,15.1329,15.1471,799400.0
2012-10-22 11:40:00,21.4,21.41,21.39,21.39,959200.0,15.1471,15.1541,15.14,15.14,959200.0
2012-10-22 11:45:00,21.4,21.43,21.39,21.41,2250400.0,15.1471,15.1683,15.14,15.1541,2250400.0
2012-10-22 11:50:00,21.4,21.41,21.38,21.39,904800.0,15.1471,15.1541,15.1329,15.14,904800.0
2012-10-22 11:55:00,21.39,21.4,21.38,21.39,618000.0,15.14,15.1471,15.1329,15.14,618000.0
2012-10-22 12:00:00,21.4,21.4,21.38,21.39,490000.0,15.1471,15.1471,15.1329,15.14,490000.0
2012-10-22 12:05:00,21.4,21.45,21.38,21.45,1400200.0,15.1471,15.1825,15.1329,15.1825,1400200.0
2012-10-22 12:10:00,21.45,21.45,21.41,21.44,647400.0,15.1825,15.1825,15.1541,15.1754,647400.0
2012-10-22 12:15:00,21.44,21.45,21.39,21.42,1009200.0,15.1754,15.1825,15.14,15.1612,1009200.0
2012-10-22 12:20:00,21.42,21.45,21.41,21.44,614200.0,15.1612,15.1825,15.1541,15.1754,614200.0
2012-10-22 12:25:00,21.45,21.45,21.4,21.43,485600.0,15.1825,15.1825,15.1471,15.1683,485600.0
2012-10-22 12:30:00,21.43,21.43,21.41,21.42,194000.0,15.1683,15.1683,15.1541,15.1612,194000.0
2012-10-22 12:35:00,21.42,21.43,21.41,21.43,345400.0,15.1612,15.1683,15.1541,15.1683,345400.0
2012-10-22 12:40:00,21.43,21.43,21.41,21.42,202000.0,15.1683,15.1683,15.1541,15.1612,202000.0
2012-10-22 12:45:00,21.41,21.43,21.41,21.42,464600.0,15.1541,15.1683,15.1541,15.1612,464600.0
2012-10-22 12:50:00,21.42,21.42,21.41,21.42,337000.0,15.1612,15.1612,15.1541,15.1612,337000.0
2012-10-22 12:55:00,21.42,21.44,21.41,21.42,705200.0,15.1612,15.1754,15.1541,15.1612,705200.0
2012-10-22 13:00:00,21.41,21.42,21.4,21.42,291400.0,15.1541,15.1612,15.1471,15.1612,291400.0
2012-10-22 13:05:00,21.42,21.42,21.39,21.4,530200.0,15.1612,15.1612,15.14,15.1471,530200.0
2012-10-22 13:10:00,21.39,21.4,21.35,21.39,824800.0,15.14,15.1471,15.1117,15.14,824800.0
2012-10-22 13:15:00,21.39,21.39,21.37,21.39,325000.0,15.14,15.14,15.1258,15.14,325000.0
2012-10-22 13:20:00,21.39,21.39,21.34,21.38,691800.0,15.14,15.14,15.1046,15.1329,691800.0
2012-10-22 13:25:00,21.37,21.4,21.35,21.37,625200.0,15.1258,15.1471,15.1117,15.1258,625200.0
2012-10-22 13:30:00,21.36,21.38,21.35,21.38,565800.0,15.1187,15.1329,15.1117,15.1329,565800.0
2012-10-22 13:35:00,21.38,21.38,21.36,21.38,603600.0,15.1329,15.1329,15.1187,15.1329,603600.0
2012-10-22 13:40:00,21.38,21.38,21.34,21.37,644600.0,15.1329,15.1329,15.1046,15.1258,644600.0
2012-10-22 13:45:00,21.37,21.42,21.36,21.42,831000.0,15.1258,15.1612,15.1187,15.1612,831000.0
2012-10-22 13:50:00,21.42,21.44,21.4,21.43,839000.0,15.1612,15.1754,15.1471,15.1683,839000.0
2012-10-22 13:55:00,21.44,21.44,21.42,21.43,435000.0,15.1754,15.1754,15.1612,15.1683,435000.0
2012-10-22 14:00:00,21.43,21.46,21.42,21.43,816800.0,15.1683,15.1895,15.1612,15.1683,816800.0
2012-10-22 14:05:00,21.44,21.44,21.42,21.43,395200.0,15.1754,15.1754,15.1612,15.1683,395200.0
2012-10-22 14:10:00,21.43,21.44,21.41,21.43,442600.0,15.1683,15.1754,15.1541,15.1683,442600.0
2012-10-22 14:15:00,21.43,21.48,21.43,21.47,964000.0,15.1683,15.2037,15.1683,15.1966,964000.0
2012-10-22 14:20:00,21.46,21.47,21.44,21.44,552400.0,15.1895,15.1966,15.1754,15.1754,552400.0
2012-10-22 14:25:00,21.45,21.46,21.42,21.43,462200.0,15.1825,15.1895,15.1612,15.1683,462200.0
2012-10-22 14:30:00,21.43,21.46,21.42,21.45,740000.0,15.1683,15.1895,15.1612,15.1825,740000.0
2012-10-22 14:35:00,21.45,21.45,21.43,21.43,197400.0,15.1825,15.1825,15.1683,15.1683,197400.0
2012-10-22 14:40:00,21.43,21.46,21.43,21.45,423000.0,15.1683,15.1895,15.1683,15.1825,423000.0
2012-10-22 14:45:00,21.46,21.46,21.43,21.44,786600.0,15.1895,15.1895,15.1683,15.1754,786600.0
2012-10-22 14:50:00,21.44,21.45,21.43,21.45,391200.0,15.1754,15.1825,15.1683,15.1825,391200.0
2012-10-22 14:55:00,21.44,21.45,21.43,21.45,695200.0,15.1754,15.1825,15.1683,15.1825,695200.0
2012-10-22 15:00:00,21.45,21.45,21.41,21.43,1143400.0,15.1825,15.1825,15.1541,15.1683,1143400.0
2012-10-22 15:05:00,21.42,21.43,21.42,21.43,606800.0,15.1612,15.1683,15.1612,15.1683,606800.0
2012-10-22 15:10:00,21.43,21.49,21.42,21.46,963200.0,15.1683,15.2108,15.1612,15.1895,963200.0
2012-10-22 15:15:00,21.47,21.48,21.45,21.46,488800.0,15.1966,15.2037,15.1825,15.1895,488800.0
2012-10-22 15:20:00,21.46,21.47,21.43,21.45,653400.0,15.1895,15.1966,15.1683,15.1825,653400.0
2012-10-22 15:25:00,21.45,21.47,21.44,21.46,828000.0,15.1825,15.1966,15.1754,15.1895,828000.0
2012-10-22 15:30:00,21.45,21.46,21.43,21.45,672800.0,15.1825,15.1895,15.1683,15.1825,672800.0
2012-10-22 15:35:00,21.45,21.46,21.44,21.46,403200.0,15.1825,15.1895,15.1754,15.1895,403200.0
2012-10-22 15:40:00,21.46,21.46,21.43,21.44,689000.0,15.1895,15.1895,15.1683,15.1754,689000.0
2012-10-22 15:45:00,21.44,21.45,21.43,21.45,1247000.0,15.1754,15.1825,15.1683,15.1825,1247000.0
2012-10-22 15:50:00,21.45,21.48,21.45,21.48,1908200.0,15.1825,15.2037,15.1825,15.2037,1908200.0
2012-10-22 15:55:00,21.48,21.51,21.45,21.45,3348800.0,15.2037,15.2249,15.1825,15.1825,3348800.0
2012-10-23 09:30:00,21.32,21.39,21.3,21.36,1032900.0,15.0904,15.14,15.0763,15.1187,1032900.0
2012-10-23 09:35:00,21.37,21.39,21.3,21.3,552500.0,15.1258,15.14,15.0763,15.0763,552500.0
2012-10-23 09:40:00,21.3,21.35,21.3,21.34,517500.0,15.0763,15.1117,15.0763,15.1046,517500.0
2012-10-23 09:45:00,21.34,21.35,21.3,21.34,645200.0,15.1046,15.1117,15.0763,15.1046,645200.0
2012-10-23 09:50:00,21.34,21.36,21.31,21.36,406400.0,15.1046,15.1187,15.0834,15.1187,406400.0
2012-10-23 09:55:00,21.36,21.37,21.33,21.35,441100.0,15.1187,15.1258,15.0975,15.1117,441100.0
2012-10-23 10:00:00,21.34,21.4,21.32,21.38,816700.0,15.1046,15.1471,15.0904,15.1329,816700.0
2012-10-23 10:05:00,21.37,21.44,21.36,21.37,702900.0,15.1258,15.1754,15.1187,15.1258,702900.0
2012-10-23 10:10:00,21.37,21.39,21.34,21.39,851500.0,15.1258,15.14,15.1046,15.14,851500.0
2012-10-23 10:15:00,21.39,21.39,21.34,21.34,589700.0,15.14,15.14,15.1046,15.1046,589700.0
2012-10-23 10:20:00,21.34,21.37,21.34,21.34,388300.0,15.1046,15.1258,15.1046,15.1046,388300.0
2012-10-23 10:25:00,21.34,21.37,21.33,21.36,348000.0,15.1046,15.1258,15.0975,15.1187,348000.0
2012-10-23 10:30:00,21.35,21.37,21.31,21.34,802500.0,15.1117,15.1258,15.0834,15.1046,802500.0
2012-10-23 10:35:00,21.34,21.35,21.3,21.32,570000.0,15.1046,15.1117,15.0763,15.0904,570000.0
2012-10-23 10:40:00,21.32,21.34,21.31,21.31,471400.0,15.0904,15.1046,15.0834,15.0834,471400.0
2012-10-23 10:45:00,21.32,21.34,21.31,21.34,446600.0,15.0904,15.1046,15.0834,15.1046,446600.0
2012-10-23 10:50:00,21.34,21.34,21.32,21.34,319500.0,15.1046,15.1046,15.0904,15.1046,319500.0
2012-10-23 10:55:00,21.34,21.38,21.33,21.36,432300.0,15.1046,15.1329,15.0975,15.1187,432300.0
2012-10-23 11:00:00,21.36,21.39,21.33,21.33,885500.0,15.1187,15.14,15.0975,15.0975,885500.0
2012-10-23 11:05:00,21.33,21.35,21.32,21.33,446100.0,15.0975,15.1117,15.0904,15.0975,446100.0
2012-10-23 11:10:00,21.33,21.35,21.32,21.35,214300.0,15.0975,15.1117,15.0904,15.1117,214300.0
2012-10-23 11:15:00,21.35,21.37,21.34,21.36,224600.0,15.1117,15.1258,15.1046,15.1187,224600.0
2012-10-23 11:20:00,21.37,21.39,21.36,21.39,482300.0,15.1258,15.14,15.1187,15.14,482300.0
2012-10-23 11:25:00,21.38,21.46,21.38,21.44,789600.0,15.1329,15.1895,15.1329,15.1754,789600.0
2012-10-23 11:30:00,21.45,21.45,21.39,21.41,628200.0,15.1825,15.1825,15.14,15.1541,628200.0
2012-10-23 11:35:00,21.4,21.41,21.37,21.39,311200.0,15.1471,15.1541,15.1258,15.14,311200.0
2012-10-23 11:40:00,21.39,21.42,21.38,21.41,471000.0,15.14,15.1612,15.1329,15.1541,471000.0
2012-10-23 11:45:00,21.4,21.46,21.4,21.45,554300.0,15.1471,15.1895,15.1471,15.1825,554300.0
2012-10-23 11:50:00,21.46,21.46,21.45,21.46,123300.0,15.1895,15.1895,15.1825,15.1895,123300.0
2012-10-23 11:55:00,21.45,21.49,21.45,21.48,344900.0,15.1825,15.2108,15.1825,15.2037,344900.0
2012-10-23 12:00:00,21.48,21.49,21.46,21.47,252800.0,15.2037,15.2108,15.1895,15.1966,252800.0
2012-10-23 12:05:00,21.48,21.48,21.47,21.48,105100.0,15.2037,15.2037,15.1966,15.2037,105100.0
2012-10-23 12:10:00,21.47,21.5,21.46,21.5,431900.0,15.1966,15.2178,15.1895,15.2178,431900.0
2012-10-23 12:15:00,21.5,21.51,21.47,21.48,412600.0,15.2178,15.2249,15.1966,15.2037,412600.0
2012-10-23 12:20:00,21.49,21.52,21.46,21.51,552000.0,15.2108,15.232,15.1895,15.2249,552000.0
2012-10-23 12:25:00,21.51,21.55,21.49,21.55,590100.0,15.2249,15.2532,15.2108,15.2532,590100.0
2012-10-23 12:30:00,21.55,21.63,21.54,21.63,811900.0,15.2532,15.3099,15.2462,15.3099,811900.0
2012-10-23 12:35:00,21.63,21.68,21.62,21.64,1264600.0,15.3099,15.3452,15.3028,15.3169,1264600.0
2012-10-23 12:40:00,21.65,21.7,21.64,21.7,702200.0,15.324,15.3594,15.3169,15.3594,702200.0
2012-10-23 12:45:00,21.7,21.77,21.69,21.76,839800.0,15.3594,15.4089,15.3523,15.4019,839800.0
2012-10-23 12:50:00,21.76,21.77,21.71,21.73,718300.0,15.4019,15.4089,15.3665,15.3806,718300.0
2012-10-23 12:55:00,21.72,21.76,21.7,21.7,676700.0,15.3736,15.4019,15.3594,15.3594,676700.0
2012-10-23 13:00:00,21.7,21.76,21.7,21.75,678000.0,15.3594,15.4019,15.3594,15.3948,678000.0
2012-10-23 13:05:00,21.74,21.74,21.69,21.7,593000.0,15.3877,15.3877,15.3523,15.3594,593000.0
2012-10-23 13:10:00,21.71,21.72,21.68,21.69,302600.0,15.3665,15.3736,15.3452,15.3523,302600.0
2012-10-23 13:15:00,21.68,21.71,21.66,21.66,1089400.0,15.3452,15.3665,15.3311,15.3311,1089400.0
2012-10-23 13:20:00,21.67,21.72,21.65,21.67,1531400.0,15.3382,15.3736,15.324,15.3382,1531400.0
2012-10-23 13:25:00,21.68,21.69,21.67,21.68,226600.0,15.3452,15.3523,15.3382,15.3452,226600.0
2012-10-23 13:30:00,21.67,21.69,21.66,21.69,473800.0,15.3382,15.3523,15.3311,15.3523,473800.0
2012-10-23 13:35:00,21.68,21.7,21.67,21.7,658500.0,15.3452,15.3594,15.3382,15.3594,658500.0
2012-10-23 13:40:00,21.69,21.7,21.67,21.69,343300.0,15.3523,15.3594,15.3382,15.3523,343300.0
2012-10-23 13:45:00,21.69,21.7,21.67,21.68,642500.0,15.3523,15.3594,15.3382,15.3452,642500.0
2012-10-23 13:50:00,21.69,21.69,21.67,21.68,712000.0,15.3523,15.3523,15.3382,15.3452,712000.0
2012-10-23 13:55:00,21.68,21.68,21.6,21.63,896200.0,15.3452,15.3452,15.2886,15.3099,896200.0
2012-10-23 14:00:00,21.62,21.65,21.6,21.63,505400.0,15.3028,15.324,15.2886,15.3099,505400.0
2012-10-23 14:05:00,21.63,21.64,21.59,21.59,415900.0,15.3099,15.3169,15.2815,15.2815,415900.0
2012-10-23 14:10:00,21.6,21.6,21.53,21.53,430700.0,15.2886,15.2886,15.2391,15.2391,430700.0
2012-10-23 14:15:00,21.54,21.56,21.51,21.54,411100.0,15.2462,15.2603,15.2249,15.2462,411100.0
2012-10-23 14:20:00,21.54,21.59,21.54,21.59,225900.0,15.2462,15.2815,15.2462,15.2815,225900.0
2012-10-23 14:25:00,21.59,21.63,21.58,21.61,612900.0,15.2815,15.3099,15.2745,15.2957,612900.0
2012-10-23 14:30:00,21.61,21.63,21.6,21.62,396700.0,15.2957,15.3099,15.2886,15.3028,396700.0
2012-10-23 14:35:00,21.62,21.65,21.61,21.64,395200.0,15.3028,15.324,15.2957,15.3169,395200.0
2012-10-23 14:40:00,21.63,21.68,21.62,21.67,374200.0,15.3099,15.3452,15.3028,15.3382,374200.0
2012-10-23 14:45:00,21.67,21.7,21.65,21.69,380500.0,15.3382,15.3594,15.324,15.3523,380500.0
2012-10-23 14:50:00,21.69,21.69,21.67,21.68,269300.0,15.3523,15.3523,15.3382,15.3452,269300.0
2012-10-23 14:55:00,21.68,21.68,21.65,21.67,231700.0,15.3452,15.3452,15.324,15.3382,231700.0
2012-10-23 15:00:00,21.67,21.69,21.66,21.68,335300.0,15.3382,15.3523,15.3311,15.3452,335300.0
2012-10-23 15:05:00,21.68,21.69,21.67,21.68,370700.0,15.3452,15.3523,15.3382,15.3452,370700.0
2012-10-23 15:10:00,21.68,21.7,21.65,21.66,568000.0,15.3452,15.3594,15.324,15.3311,568000.0
2012-10-23 15:15:00,21.67,21.7,21.66,21.68,424800.0,15.3382,15.3594,15.3311,15.3452,424800.0
2012-10-23 15:20:00,21.69,21.69,21.66,21.68,372600.0,15.3523,15.3523,15.3311,15.3452,372600.0
2012-10-23 15:25:00,21.68,21.68,21.6,21.6,578200.0,15.3452,15.3452,15.2886,15.2886,578200.0
2012-10-23 15:30:00,21.6,21.63,21.59,21.61,788200.0,15.2886,15.3099,15.2815,15.2957,788200.0
2012-10-23 15:35:00,21.61,21.61,21.58,21.59,571700.0,15.2957,15.2957,15.2745,15.2815,571700.0
2012-10-23 15:40:00,21.58,21.59,21.57,21.57,510900.0,15.2745,15.2815,15.2674,15.2674,510900.0
2012-10-23 15:45:00,21.57,21.64,21.57,21.62,895200.0,15.2674,15.3169,15.2674,15.3028,895200.0
2012-10-23 15:50:00,21.62,21.67,21.6,21.66,1790500.0,15.3028,15.3382,15.2886,15.3311,1790500.0
2012-10-23 15:55:00,21.65,21.67,21.59,21.59,1698900.0,15.324,15.3382,15.2815,15.2815,1698900.0
2012-10-24 09:30:00,21.75,21.75,21.62,21.69,1112400.0,15.3948,15.3948,15.3028,15.3523,1112400.0
2012-10-24 09:35:00,21.69,21.72,21.63,21.68,778000.0,15.3523,15.3736,15.3099,15.3452,778000.0
2012-10-24 09:40:00,21.68,21.68,21.62,21.62,365900.0,15.3452,15.3452,15.3028,15.3028,365900.0
2012-10-24 09:45:00,21.62,21.65,21.59,21.6,632800.0,15.3028,15.324,15.2815,15.2886,632800.0
2012-10-24 09:50:00,21.6,21.61,21.5,21.51,720200.0,15.2886,15.2957,15.2178,15.2249,720200.0
2012-10-24 09:55:00,21.51,21.55,21.5,21.55,401200.0,15.2249,15.2532,15.2178,15.2532,401200.0
2012-10-24 10:00:00,21.54,21.57,21.48,21.5,831700.0,15.2462,15.2674,15.2037,15.2178,831700.0
2012-10-24 10:05:00,21.51,21.54,21.5,21.54,485500.0,15.2249,15.2462,15.2178,15.2462,485500.0
2012-10-24 10:10:00,21.54,21.57,21.52,21.56,390500.0,15.2462,15.2674,15.232,15.2603,390500.0
2012-10-24 10:15:00,21.55,21.59,21.55,21.55,406400.0,15.2532,15.2815,15.2532,15.2532,406400.0
2012-10-24 10:20:00,21.55,21.58,21.54,21.56,266100.0,15.2532,15.2745,15.2462,15.2603,266100.0
2012-10-24 10:25:00,21.56,21.59,21.55,21.56,254700.0,15.2603,15.2815,15.2532,15.2603,254700.0
2012-10-24 10:30:00,21.55,21.6,21.53,21.53,694900.0,15.2532,15.2886,15.2391,15.2391,694900.0
2012-10-24 10:35:00,21.53,21.55,21.51,21.53,402000.0,15.2391,15.2532,15.2249,15.2391,402000.0
2012-10-24 10:40:00,21.54,21.58,21.52,21.55,438600.0,15.2462,15.2745,15.232,15.2532,438600.0
2012-10-24 10:45:00,21.56,21.57,21.51,21.51,719100.0,15.2603,15.2674,15.2249,15.2249,719100.0
2012-10-24 10:50:00,21.52,21.53,21.5,21.5,281100.0,15.232,15.2391,15.2178,15.2178,281100.0
2012-10-24 10:55:00,21.5,21.51,21.5,21.51,108700.0,15.2178,15.2249,15.2178,15.2249,108700.0
2012-10-24 11:00:00,21.5,21.53,21.5,21.51,297300.0,15.2178,15.2391,15.2178,15.2249,297300.0
2012-10-24 11:05:00,21.52,21.52,21.49,21.51,411600.0,15.232,15.232,15.2108,15.2249,411600.0
2012-10-24 11:10:00,21.51,21.53,21.5,21.5,599600.0,15.2249,15.2391,15.2178,15.2178,599600.0
2012-10-24 11:15:00,21.51,21.52,21.5,21.5,211100.0,15.2249,15.232,15.2178,15.2178,211100.0
2012-10-24 11:20:00,21.5,21.51,21.5,21.51,155700.0,15.2178,15.2249,15.2178,15.2249,155700.0
2012-10-24 11:25:00,21.5,21.54,21.5,21.53,432500.0,15.2178,15.2462,15.2178,15.2391,432500.0
2012-10-24 11:30:00,21.53,21.54,21.52,21.52,260500.0,15.2391,15.2462,15.232,15.232,260500.0
2012-10-24 11:35:00,21.52,21.53,21.49,21.49,546900.0,15.232,15.2391,15.2108,15.2108,546900.0
2012-10-24 11:40:00,21.5,21.53,21.49,21.51,231100.0,15.2178,15.2391,15.2108,15.2249,231100.0
2012-10-24 11:45:00,21.52,21.52,21.49,21.49,163700.0,15.232,15.232,15.2108,15.2108,163700.0
2012-10-24 11:50:00,21.49,21.51,21.49,21.49,194300.0,15.2108,15.2249,15.2108,15.2108,194300.0
2012-10-24 11:55:00,21.5,21.51,21.48,21.5,225800.0,15.2178,15.2249,15.2037,15.2178,225800.0
2012-10-24 12:00:00,21.5,21.51,21.48,21.49,467100.0,15.2178,15.2249,15.2037,15.2108,467100.0
2012-10-24 12:05:00,21.49,21.52,21.49,21.51,197200.0,15.2108,15.232,15.2108,15.2249,197200.0
2012-10-24 12:10:00,21.51,21.55,21.5,21.55,320400.0,15.2249,15.2532,15.2178,15.2532,320400.0
2012-10-24 12:15:00,21.55,21.55,21.52,21.54,190200.0,15.2532,15.2532,15.232,15.2462,190200.0
2012-10-24 12:20:00,21.54,21.54,21.5,21.52,207600.0,15.2462,15.2462,15.2178,15.232,207600.0
2012-10-24 12:25:00,21.52,21.53,21.5,21.52,275500.0,15.232,15.2391,15.2178,15.232,275500.0
2012-10-24 12:30:00,21.52,21.55,21.52,21.54,179100.0,15.232,15.2532,15.232,15.2462,179100.0
2012-10-24 12:35:00,21.54,21.56,21.53,21.54,198900.0,15.2462,15.2603,15.2391,15.2462,198900.0
2012-10-24 12:40:00,21.54,21.57,21.54,21.56,256200.0,15.2462,15.2674,15.2462,15.2603,256200.0
2012-10-24 12:45:00,21.56,21.59,21.56,21.57,379400.0,15.2603,15.2815,15.2603,15.2674,379400.0
2012-10-24 12:50:00,21.57,21.58,21.55,21.57,128900.0,15.2674,15.2745,15.2532,15.2674,128900.0
2012-10-24 12:55:00,21.57,21.57,21.54,21.55,248900.0,15.2674,15.2674,15.2462,15.2532,248900.0
2012-10-24 13:00:00,21.55,21.56,21.53,21.53,104600.0,15.2532,15.2603,15.2391,15.2391,104600.0
2012-10-24 13:05:00,21.53,21.54,21.53,21.54,76000.0,15.2391,15.2462,15.2391,15.2462,76000.0
2012-10-24 13:10:00,21.53,21.54,21.52,21.52,96200.0,15.2391,15.2462,15.232,15.232,96200.0
2012-10-24 13:15:00,21.53,21.53,21.51,21.52,88800.0,15.2391,15.2391,15.2249,15.232,88800.0
2012-10-24 13:20:00,21.51,21.53,21.51,21.52,124900.0,15.2249,15.2391,15.2249,15.232,124900.0
2012-10-24 13:25:00,21.51,21.53,21.51,21.52,187500.0,15.2249,15.2391,15.2249,15.232,187500.0
2012-10-24 13:30:00,21.52,21.52,21.5,21.52,179000.0,15.232,15.232,15.2178,15.232,179000.0
2012-10-24 13:35:00,21.51,21.53,21.51,21.52,201600.0,15.2249,15.2391,15.2249,15.232,201600.0
2012-10-24 13:40:00,21.53,21.54,21.51,21.53,180600.0,15.2391,15.2462,15.2249,15.2391,180600.0
2012-10-24 13:45:00,21.53,21.56,21.52,21.55,275800.0,15.2391,15.2603,15.232,15.2532,275800.0
2012-10-24 13:50:00,21.55,21.56,21.54,21.55,396100.0,15.2532,15.2603,15.2462,15.2532,396100.0
2012-10-24 13:55:00,21.54,21.56,21.54,21.54,217400.0,15.2462,15.2603,15.2462,15.2462,217400.0
2012-10-24 14:00:00,21.54,21.56,21.54,21.55,182200.0,15.2462,15.2603,15.2462,15.2532,182200.0
2012-10-24 14:05:00,21.55,21.56,21.55,21.56,195100.0,15.2532,15.2603,15.2532,15.2603,195100.0
2012-10-24 14:10:00,21.55,21.57,21.55,21.57,240400.0,15.2532,15.2674,15.2532,15.2674,240400.0
2012-10-24 14:15:00,21.56,21.57,21.49,21.53,609500.0,15.2603,15.2674,15.2108,15.2391,609500.0
2012-10-24 14:20:00,21.54,21.55,21.51,21.52,284500.0,15.2462,15.2532,15.2249,15.232,284500.0
2012-10-24 14:25:00,21.53,21.56,21.52,21.54,338900.0,15.2391,15.2603,15.232,15.2462,338900.0
2012-10-24 14:30:00,21.54,21.56,21.52,21.53,437100.0,15.2462,15.2603,15.232,15.2391,437100.0
2012-10-24 14:35:00,21.53,21.55,21.52,21.54,266200.0,15.2391,15.2532,15.232,15.2462,266200.0
2012-10-24 14:40:00,21.54,21.55,21.52,21.54,264800.0,15.2462,15.2532,15.232,15.2462,264800.0
2012-10-24 14:45:00,21.54,21.55,21.52,21.52,241100.0,15.2462,15.2532,15.232,15.232,241100.0
2012-10-24 14:50:00,21.53,21.53,21.5,21.5,286500.0,15.2391,15.2391,15.2178,15.2178,286500.0
2012-10-24 14:55:00,21.51,21.52,21.49,21.49,443600.0,15.2249,15.232,15.2108,15.2108,443600.0
2012-10-24 15:00:00,21.49,21.52,21.47,21.48,534600.0,15.2108,15.232,15.1966,15.2037,534600.0
2012-10-24 15:05:00,21.49,21.49,21.46,21.48,573300.0,15.2108,15.2108,15.1895,15.2037,573300.0
2012-10-24 15:10:00,21.48,21.49,21.47,21.47,300700.0,15.2037,15.2108,15.1966,15.1966,300700.0
2012-10-24 15:15:00,21.47,21.49,21.44,21.46,404500.0,15.1966,15.2108,15.1754,15.1895,404500.0
2012-10-24 15:20:00,21.47,21.48,21.44,21.46,361500.0,15.1966,15.2037,15.1754,15.1895,361500.0
2012-10-24 15:25:00,21.47,21.49,21.45,21.48,443900.0,15.1966,15.2108,15.1825,15.2037,443900.0
2012-10-24 15:30:00,21.48,21.49,21.47,21.47,197600.0,15.2037,15.2108,15.1966,15.1966,197600.0
2012-10-24 15:35:00,21.48,21.48,21.45,21.45,318300.0,15.2037,15.2037,15.1825,15.1825,318300.0
2012-10-24 15:40:00,21.45,21.46,21.42,21.46,624500.0,15.1825,15.1895,15.1612,15.1895,624500.0
2012-10-24 15:45:00,21.46,21.46,21.42,21.45,667800.0,15.1895,15.1895,15.1612,15.1825,667800.0
2012-10-24 15:50:00,21.46,21.46,21.41,21.43,1425800.0,15.1895,15.1895,15.1541,15.1683,1425800.0
2012-10-24 15:55:00,21.44,21.48,21.42,21.45,1918300.0,15.1754,15.2037,15.1612,15.1825,1918300.0
2012-10-25 09:30:00,21.58,21.67,21.58,21.61,1257000.0,15.2745,15.3382,15.2745,15.2957,1257000.0
2012-10-25 09:35:00,21.61,21.65,21.55,21.56,737800.0,15.2957,15.324,15.2532,15.2603,737800.0
2012-10-25 09:40:00,21.57,21.62,21.53,21.61,772800.0,15.2674,15.3028,15.2391,15.2957,772800.0
2012-10-25 09:45:00,21.61,21.61,21.57,21.6,288600.0,15.2957,15.2957,15.2674,15.2886,288600.0
2012-10-25 09:50:00,21.6,21.64,21.58,21.6,331500.0,15.2886,15.3169,15.2745,15.2886,331500.0
2012-10-25 09:55:00,21.6,21.66,21.59,21.65,324600.0,15.2886,15.3311,15.2815,15.324,324600.0
2012-10-25 10:00:00,21.64,21.66,21.6,21.65,589500.0,15.3169,15.3311,15.2886,15.324,589500.0
2012-10-25 10:05:00,21.64,21.69,21.63,21.67,543300.0,15.3169,15.3523,15.3099,15.3382,543300.0
2012-10-25 10:10:00,21.68,21.7,21.67,21.7,401600.0,15.3452,15.3594,15.3382,15.3594,401600.0
2012-10-25 10:15:00,21.7,21.73,21.69,21.72,429200.0,15.3594,15.3806,15.3523,15.3736,429200.0
2012-10-25 10:20:00,21.73,21.75,21.72,21.73,430400.0,15.3806,15.3948,15.3736,15.3806,430400.0
2012-10-25 10:25:00,21.73,21.74,21.68,21.69,284300.0,15.3806,15.3877,15.3452,15.3523,284300.0
2012-10-25 10:30:00,21.68,21.71,21.65,21.71,464100.0,15.3452,15.3665,15.324,15.3665,464100.0
2012-10-25 10:35:00,21.71,21.71,21.67,21.68,232400.0,15.3665,15.3665,15.3382,15.3452,232400.0
2012-10-25 10:40:00,21.68,21.71,21.66,21.71,253300.0,15.3452,15.3665,15.3311,15.3665,253300.0
2012-10-25 10:45:00,21.71,21.74,21.68,21.73,589600.0,15.3665,15.3877,15.3452,15.3806,589600.0
2012-10-25 10:50:00,21.74,21.74,21.64,21.64,897700.0,15.3877,15.3877,15.3169,15.3169,897700.0
2012-10-25 10:55:00,21.64,21.68,21.62,21.67,388600.0,15.3169,15.3452,15.3028,15.3382,388600.0
2012-10-25 11:00:00,21.66,21.7,21.65,21.7,197000.0,15.3311,15.3594,15.324,15.3594,197000.0
2012-10-25 11:05:00,21.69,21.7,21.65,21.66,432500.0,15.3523,15.3594,15.324,15.3311,432500.0
2012-10-25 11:10:00,21.67,21.67,21.62,21.63,254300.0,15.3382,15.3382,15.3028,15.3099,254300.0
2012-10-25 11:15:00,21.63,21.64,21.61,21.64,290500.0,15.3099,15.3169,15.2957,15.3169,290500.0
2012-10-25 11:20:00,21.63,21.66,21.62,21.62,358600.0,15.3099,15.3311,15.3028,15.3028,358600.0
2012-10-25 11:25:00,21.62,21.64,21.58,21.61,522600.0,15.3028,15.3169,15.2745,15.2957,522600.0
2012-10-25 11:30:00,21.61,21.62,21.56,21.58,1048700.0,15.2957,15.3028,15.2603,15.2745,1048700.0
2012-10-25 11:35:00,21.58,21.58,21.51,21.52,381700.0,15.2745,15.2745,15.2249,15.232,381700.0
2012-10-25 11:40:00,21.52,21.56,21.52,21.55,263800.0,15.232,15.2603,15.232,15.2532,263800.0
2012-10-25 11:45:00,21.55,21.57,21.53,21.54,337600.0,15.2532,15.2674,15.2391,15.2462,337600.0
2012-10-25 11:50:00,21.54,21.58,21.53,21.55,502800.0,15.2462,15.2745,15.2391,15.2532,502800.0
2012-10-25 11:55:00,21.56,21.59,21.55,21.56,388500.0,15.2603,15.2815,15.2532,15.2603,388500.0
2012-10-25 12:00:00,21.56,21.61,21.56,21.6,287700.0,15.2603,15.2957,15.2603,15.2886,287700.0
2012-10-25 12:05:00,21.59,21.63,21.57,21.62,380100.0,15.2815,15.3099,15.2674,15.3028,380100.0
2012-10-25 12:10:00,21.62,21.62,21.59,21.61,363600.0,15.3028,15.3028,15.2815,15.2957,363600.0
2012-10-25 12:15:00,21.61,21.61,21.58,21.6,110600.0,15.2957,15.2957,15.2745,15.2886,110600.0
2012-10-25 12:20:00,21.6,21.61,21.57,21.57,314900.0,15.2886,15.2957,15.2674,15.2674,314900.0
2012-10-25 12:25:00,21.57,21.6,21.57,21.59,389700.0,15.2674,15.2886,15.2674,15.2815,389700.0
2012-10-25 12:30:00,21.59,21.6,21.57,21.59,402100.0,15.2815,15.2886,15.2674,15.2815,402100.0
2012-10-25 12:35:00,21.59,21.59,21.57,21.57,224800.0,15.2815,15.2815,15.2674,15.2674,224800.0
2012-10-25 12:40:00,21.58,21.58,21.55,21.55,208900.0,15.2745,15.2745,15.2532,15.2532,208900.0
2012-10-25 12:45:00,21.56,21.59,21.53,21.59,468300.0,15.2603,15.2815,15.2391,15.2815,468300.0
2012-10-25 12:50:00,21.59,21.6,21.56,21.57,247500.0,15.2815,15.2886,15.2603,15.2674,247500.0
2012-10-25 12:55:00,21.57,21.61,21.57,21.6,441100.0,15.2674,15.2957,15.2674,15.2886,441100.0
2012-10-25 13:00:00,21.61,21.61,21.59,21.59,363800.0,15.2957,15.2957,15.2815,15.2815,363800.0
2012-10-25 13:05:00,21.6,21.61,21.59,21.6,225400.0,15.2886,15.2957,15.2815,15.2886,225400.0
2012-10-25 13:10:00,21.6,21.61,21.58,21.59,151400.0,15.2886,15.2957,15.2745,15.2815,151400.0
2012-10-25 13:15:00,21.6,21.61,21.58,21.58,150400.0,15.2886,15.2957,15.2745,15.2745,150400.0
2012-10-25 13:20:00,21.59,21.61,21.58,21.61,495100.0,15.2815,15.2957,15.2745,15.2957,495100.0
2012-10-25 13:25:00,21.6,21.64,21.59,21.61,515800.0,15.2886,15.3169,15.2815,15.2957,515800.0
2012-10-25 13:30:00,21.61,21.62,21.6,21.61,447400.0,15.2957,15.3028,15.2886,15.2957,447400.0
2012-10-25 13:35:00,21.61,21.64,21.61,21.63,305400.0,15.2957,15.3169,15.2957,15.3099,305400.0
2012-10-25 13:40:00,21.64,21.64,21.62,21.64,320800.0,15.3169,15.3169,15.3028,15.3169,320800.0
2012-10-25 13:45:00,21.64,21.64,21.61,21.63,274500.0,15.3169,15.3169,15.2957,15.3099,274500.0
2012-10-25 13:50:00,21.64,21.64,21.62,21.63,165000.0,15.3169,15.3169,15.3028,15.3099,165000.0
2012-10-25 13:55:00,21.64,21.66,21.63,21.66,124600.0,15.3169,15.3311,15.3099,15.3311,124600.0
2012-10-25 14:00:00,21.66,21.67,21.62,21.64,236500.0,15.3311,15.3382,15.3028,15.3169,236500.0
2012-10-25 14:05:00,21.64,21.64,21.62,21.62,93100.0,15.3169,15.3169,15.3028,15.3028,93100.0
2012-10-25 14:10:00,21.62,21.64,21.61,21.63,290000.0,15.3028,15.3169,15.2957,15.3099,290000.0
2012-10-25 14:15:00,21.63,21.63,21.6,21.62,130800.0,15.3099,15.3099,15.2886,15.3028,130800.0
2012-10-25 14:20:00,21.61,21.64,21.61,21.64,176900.0,15.2957,15.3169,15.2957,15.3169,176900.0
2012-10-25 14:25:00,21.64,21.66,21.61,21.63,241800.0,15.3169,15.3311,15.2957,15.3099,241800.0
2012-10-25 14:30:00,21.63,21.65,21.62,21.64,221400.0,15.3099,15.324,15.3028,15.3169,221400.0
2012-10-25 14:35:00,21.64,21.66,21.63,21.64,161400.0,15.3169,15.3311,15.3099,15.3169,161400.0
2012-10-25 14:40:00,21.64,21.7,21.64,21.69,535900.0,15.3169,15.3594,15.3169,15.3523,535900.0
2012-10-25 14:45:00,21.69,21.7,21.66,21.68,222400.0,15.3523,15.3594,15.3311,15.3452,222400.0
2012-10-25 14:50:00,21.68,21.68,21.65,21.65,169400.0,15.3452,15.3452,15.324,15.324,169400.0
2012-10-25 14:55:00,21.66,21.67,21.64,21.66,288500.0,15.3311,15.3382,15.3169,15.3311,288500.0
2012-10-25 15:00:00,21.66,21.67,21.65,21.67,145000.0,15.3311,15.3382,15.324,15.3382,145000.0
2012-10-25 15:05:00,21.67,21.67,21.64,21.65,453900.0,15.3382,15.3382,15.3169,15.324,453900.0
2012-10-25 15:10:00,21.65,21.67,21.64,21.67,275300.0,15.324,15.3382,15.3169,15.3382,275300.0
2012-10-25 15:15:00,21.67,21.67,21.63,21.63,281200.0,15.3382,15.3382,15.3099,15.3099,281200.0
2012-10-25 15:20:00,21.63,21.65,21.62,21.64,436500.0,15.3099,15.324,15.3028,15.3169,436500.0
2012-10-25 15:25:00,21.64,21.67,21.63,21.66,367900.0,15.3169,15.3382,15.3099,15.3311,367900.0
2012-10-25 15:30:00,21.66,21.67,21.64,21.66,209700.0,15.3311,15.3382,15.3169,15.3311,209700.0
2012-10-25 15:35:00,21.65,21.67,21.64,21.66,409000.0,15.324,15.3382,15.3169,15.3311,409000.0
2012-10-25 15:40:00,21.66,21.69,21.65,21.69,615100.0,15.3311,15.3523,15.324,15.3523,615100.0
2012-10-25 15:45:00,21.68,21.69,21.65,21.67,522300.0,15.3452,15.3523,15.324,15.3382,522300.0
2012-10-25 15:50:00,21.67,21.7,21.67,21.67,868700.0,15.3382,15.3594,15.3382,15.3382,868700.0
2012-10-25 15:55:00,21.68,21.69,21.67,21.69,1348400.0,15.3452,15.3523,15.3382,15.3523,1348400.0
2012-10-26 09:30:00,21.77,21.77,21.6,21.63,1356200.0,15.4089,15.4089,15.2886,15.3099,1356200.0
2012-10-26 09:35:00,21.63,21.81,21.63,21.78,769000.0,15.3099,15.4373,15.3099,15.416,769000.0
2012-10-26 09:40:00,21.78,21.83,21.74,21.75,696800.0,15.416,15.4514,15.3877,15.3948,696800.0
2012-10-26 09:45:00,21.75,21.85,21.74,21.84,519500.0,15.3948,15.4656,15.3877,15.4585,519500.0
2012-10-26 09:50:00,21.84,21.86,21.82,21.82,604000.0,15.4585,15.4727,15.4443,15.4443,604000.0
2012-10-26 09:55:00,21.83,21.84,21.72,21.75,772600.0,15.4514,15.4585,15.3736,15.3948,772600.0
2012-10-26 10:00:00,21.75,21.82,21.73,21.81,859400.0,15.3948,15.4443,15.3806,15.4373,859400.0
2012-10-26 10:05:00,21.81,21.87,21.8,21.84,762200.0,15.4373,15.4797,15.4302,15.4585,762200.0
2012-10-26 10:10:00,21.84,21.88,21.81,21.87,608800.0,15.4585,15.4868,15.4373,15.4797,608800.0
2012-10-26 10:15:00,21.87,21.91,21.85,21.87,820000.0,15.4797,15.508,15.4656,15.4797,820000.0
2012-10-26 10:20:00,21.87,21.9,21.83,21.85,725000.0,15.4797,15.501,15.4514,15.4656,725000.0
2012-10-26 10:25:00,21.84,21.85,21.79,21.8,485400.0,15.4585,15.4656,15.4231,15.4302,485400.0
2012-10-26 10:30:00,21.8,21.85,21.79,21.83,396400.0,15.4302,15.4656,15.4231,15.4514,396400.0
2012-10-26 10:35:00,21.83,21.87,21.82,21.87,318700.0,15.4514,15.4797,15.4443,15.4797,318700.0
2012-10-26 10:40:00,21.87,21.87,21.85,21.86,472000.0,15.4797,15.4797,15.4656,15.4727,472000.0
2012-10-26 10:45:00,21.87,21.87,21.81,21.81,774800.0,15.4797,15.4797,15.4373,15.4373,774800.0
2012-10-26 10:50:00,21.81,21.83,21.77,21.83,889600.0,15.4373,15.4514,15.4089,15.4514,889600.0
2012-10-26 10:55:00,21.82,21.85,21.8,21.82,420300.0,15.4443,15.4656,15.4302,15.4443,420300.0
2012-10-26 11:00:00,21.82,21.84,21.81,21.84,769700.0,15.4443,15.4585,15.4373,15.4585,769700.0
2012-10-26 11:05:00,21.84,21.85,21.79,21.81,575800.0,15.4585,15.4656,15.4231,15.4373,575800.0
2012-10-26 11:10:00,21.8,21.84,21.79,21.82,800500.0,15.4302,15.4585,15.4231,15.4443,800500.0
2012-10-26 11:15:00,21.83,21.84,21.81,21.84,466800.0,15.4514,15.4585,15.4373,15.4585,466800.0
2012-10-26 11:20:00,21.84,21.84,21.8,21.83,769800.0,15.4585,15.4585,15.4302,15.4514,769800.0
2012-10-26 11:25:00,21.83,21.84,21.82,21.83,350800.0,15.4514,15.4585,15.4443,15.4514,350800.0
2012-10-26 11:30:00,21.83,21.87,21.82,21.85,546700.0,15.4514,15.4797,15.4443,15.4656,546700.0
2012-10-26 11:35:00,21.85,21.91,21.83,21.91,827700.0,15.4656,15.508,15.4514,15.508,827700.0
2012-10-26 11:40:00,21.91,21.93,21.9,21.91,483900.0,15.508,15.5222,15.501,15.508,483900.0
2012-10-26 11:45:00,21.91,21.93,21.89,21.9,518500.0,15.508,15.5222,15.4939,15.501,518500.0
2012-10-26 11:50:00,21.9,21.91,21.87,21.91,538700.0,15.501,15.508,15.4797,15.508,538700.0
2012-10-26 11:55:00,21.9,21.93,21.9,21.91,480700.0,15.501,15.5222,15.501,15.508,480700.0
2012-10-26 12:00:00,21.9,21.91,21.85,21.86,753700.0,15.501,15.508,15.4656,15.4727,753700.0
2012-10-26 12:05:00,21.87,21.87,21.81,21.85,550400.0,15.4797,15.4797,15.4373,15.4656,550400.0
2012-10-26 12:10:00,21.85,21.89,21.84,21.87,326700.0,15.4656,15.4939,15.4585,15.4797,326700.0
2012-10-26 12:15:00,21.86,21.87,21.85,21.86,394600.0,15.4727,15.4797,15.4656,15.4727,394600.0
2012-10-26 12:20:00,21.86,21.87,21.85,21.86,316400.0,15.4727,15.4797,15.4656,15.4727,316400.0
2012-10-26 12:25:00,21.86,21.91,21.85,21.91,592800.0,15.4727,15.508,15.4656,15.508,592800.0
2012-10-26 12:30:00,21.9,21.91,21.88,21.88,637200.0,15.501,15.508,15.4868,15.4868,637200.0
2012-10-26 12:35:00,21.89,21.92,21.87,21.88,463400.0,15.4939,15.5151,15.4797,15.4868,463400.0
2012-10-26 12:40:00,21.89,21.9,21.87,21.89,364100.0,15.4939,15.501,15.4797,15.4939,364100.0
2012-10-26 12:45:00,21.89,21.9,21.85,21.87,467200.0,15.4939,15.501,15.4656,15.4797,467200.0
2012-10-26 12:50:00,21.86,21.87,21.86,21.87,99700.0,15.4727,15.4797,15.4727,15.4797,99700.0
2012-10-26 12:55:00,21.86,21.91,21.86,21.9,280600.0,15.4727,15.508,15.4727,15.501,280600.0
2012-10-26 13:00:00,21.91,21.94,21.89,21.92,542300.0,15.508,15.5293,15.4939,15.5151,542300.0
2012-10-26 13:05:00,21.91,21.93,21.89,21.91,463400.0,15.508,15.5222,15.4939,15.508,463400.0
2012-10-26 13:10:00,21.9,21.91,21.89,21.91,381900.0,15.501,15.508,15.4939,15.508,381900.0
2012-10-26 13:15:00,21.9,21.91,21.89,21.89,408900.0,15.501,15.508,15.4939,15.4939,408900.0
2012-10-26 13:20:00,21.89,21.9,21.87,21.89,294800.0,15.4939,15.501,15.4797,15.4939,294800.0
2012-10-26 13:25:00,21.89,21.91,21.88,21.91,202300.0,15.4939,15.508,15.4868,15.508,202300.0
2012-10-26 13:30:00,21.9,21.92,21.89,21.91,476200.0,15.501,15.5151,15.4939,15.508,476200.0
2012-10-26 13:35:00,21.91,21.93,21.89,21.9,602100.0,15.508,15.5222,15.4939,15.501,602100.0
2012-10-26 13:40:00,21.9,21.92,21.89,21.92,191100.0,15.501,15.5151,15.4939,15.5151,191100.0
2012-10-26 13:45:00,21.92,21.92,21.9,21.91,362700.0,15.5151,15.5151,15.501,15.508,362700.0
2012-10-26 13:50:00,21.91,21.91,21.88,21.89,640100.0,15.508,15.508,15.4868,15.4939,640100.0
2012-10-26 13:55:00,21.89,21.91,21.87,21.89,552800.0,15.4939,15.508,15.4797,15.4939,552800.0
2012-10-26 14:00:00,21.88,21.9,21.87,21.88,519000.0,15.4868,15.501,15.4797,15.4868,519000.0
2012-10-26 14:05:00,21.88,21.89,21.86,21.88,334700.0,15.4868,15.4939,15.4727,15.4868,334700.0
2012-10-26 14:10:00,21.88,21.9,21.87,21.88,266500.0,15.4868,15.501,15.4797,15.4868,266500.0
2012-10-26 14:15:00,21.89,21.9,21.87,21.89,250900.0,15.4939,15.501,15.4797,15.4939,250900.0
2012-10-26 14:20:00,21.9,21.91,21.88,21.89,382800.0,15.501,15.508,15.4868,15.4939,382800.0
2012-10-26 14:25:00,21.89,21.93,21.88,21.92,258100.0,15.4939,15.5222,15.4868,15.5151,258100.0
2012-10-26 14:30:00,21.92,21.94,21.9,21.93,355100.0,15.5151,15.5293,15.501,15.5222,355100.0
2012-10-26 14:35:00,21.94,21.94,21.92,21.94,158400.0,15.5293,15.5293,15.5151,15.5293,158400.0
2012-10-26 14:40:00,21.94,21.95,21.91,21.94,411400.0,15.5293,15.5364,15.508,15.5293,411400.0
2012-10-26 14:45:00,21.93,21.94,21.91,21.92,240000.0,15.5222,15.5293,15.508,15.5151,240000.0
2012-10-26 14:50:00,21.92,21.93,21.9,21.92,342200.0,15.5151,15.5222,15.501,15.5151,342200.0
2012-10-26 14:55:00,21.92,21.94,21.91,21.93,238200.0,15.5151,15.5293,15.508,15.5222,238200.0
2012-10-26 15:00:00,21.93,21.95,21.9,21.91,372300.0,15.5222,15.5364,15.501,15.508,372300.0
2012-10-26 15:05:00,21.91,21.93,21.9,21.93,225200.0,15.508,15.5222,15.501,15.5222,225200.0
2012-10-26 15:10:00,21.93,21.95,21.92,21.95,283800.0,15.5222,15.5364,15.5151,15.5364,283800.0
2012-10-26 15:15:00,21.95,21.95,21.92,21.94,343000.0,15.5364,15.5364,15.5151,15.5293,343000.0
2012-10-26 15:20:00,21.94,21.96,21.93,21.96,477800.0,15.5293,15.5434,15.5222,15.5434,477800.0
2012-10-26 15:25:00,21.96,21.97,21.93,21.97,692900.0,15.5434,15.5505,15.5222,15.5505,692900.0
2012-10-26 15:30:00,21.96,22.01,21.95,22.0,1453100.0,15.5434,15.5788,15.5364,15.5717,1453100.0
2012-10-26 15:35:00,22.0,22.02,21.92,21.93,968100.0,15.5717,15.5859,15.5151,15.5222,968100.0
2012-10-26 15:40:00,21.93,21.98,21.93,21.96,486800.0,15.5222,15.5576,15.5222,15.5434,486800.0
2012-10-26 15:45:00,21.97,21.97,21.92,21.93,772400.0,15.5505,15.5505,15.5151,15.5222,772400.0
2012-10-26 15:50:00,21.94,22.0,21.94,21.99,1321000.0,15.5293,15.5717,15.5293,15.5647,1321000.0
2012-10-26 15:55:00,21.98,22.0,21.92,21.94,2247900.0,15.5576,15.5717,15.5151,15.5293,2247900.0
2012-10-31 09:30:00,22.03,22.09,21.99,22.03,1359000.0,15.593,15.6354,15.5647,15.593,1359000.0
2012-10-31 09:35:00,22.03,22.07,21.99,22.0,533300.0,15.593,15.6213,15.5647,15.5717,533300.0
2012-10-31 09:40:00,22.01,22.05,21.95,21.97,593100.0,15.5788,15.6071,15.5364,15.5505,593100.0
2012-10-31 09:45:00,21.97,22.0,21.91,21.99,677000.0,15.5505,15.5717,15.508,15.5647,677000.0
2012-10-31 09:50:00,21.98,22.05,21.97,21.98,719100.0,15.5576,15.6071,15.5505,15.5576,719100.0
2012-10-31 09:55:00,21.99,22.0,21.97,21.98,314000.0,15.5647,15.5717,15.5505,15.5576,314000.0
2012-10-31 10:00:00,21.99,22.01,21.96,21.98,635000.0,15.5647,15.5788,15.5434,15.5576,635000.0
2012-10-31 10:05:00,21.98,21.98,21.94,21.95,332300.0,15.5576,15.5576,15.5293,15.5364,332300.0
2012-10-31 10:10:00,21.95,21.95,21.81,21.83,861300.0,15.5364,15.5364,15.4373,15.4514,861300.0
2012-10-31 10:15:00,21.82,21.85,21.8,21.8,578200.0,15.4443,15.4656,15.4302,15.4302,578200.0
2012-10-31 10:20:00,21.8,21.82,21.76,21.81,1003400.0,15.4302,15.4443,15.4019,15.4373,1003400.0
2012-10-31 10:25:00,21.81,21.81,21.74,21.75,1024400.0,15.4373,15.4373,15.3877,15.3948,1024400.0
2012-10-31 10:30:00,21.74,21.75,21.7,21.73,636600.0,15.3877,15.3948,15.3594,15.3806,636600.0
2012-10-31 10:35:00,21.73,21.75,21.71,21.72,665400.0,15.3806,15.3948,15.3665,15.3736,665400.0
2012-10-31 10:40:00,21.73,21.73,21.66,21.67,588300.0,15.3806,15.3806,15.3311,15.3382,588300.0
2012-10-31 10:45:00,21.67,21.76,21.66,21.75,480400.0,15.3382,15.4019,15.3311,15.3948,480400.0
2012-10-31 10:50:00,21.76,21.76,21.72,21.75,447200.0,15.4019,15.4019,15.3736,15.3948,447200.0
2012-10-31 10:55:00,21.75,21.75,21.72,21.72,233800.0,15.3948,15.3948,15.3736,15.3736,233800.0
2012-10-31 11:00:00,21.73,21.73,21.66,21.69,650500.0,15.3806,15.3806,15.3311,15.3523,650500.0
2012-10-31 11:05:00,21.69,21.69,21.65,21.67,382300.0,15.3523,15.3523,15.324,15.3382,382300.0
2012-10-31 11:10:00,21.66,21.68,21.66,21.68,299700.0,15.3311,15.3452,15.3311,15.3452,299700.0
2012-10-31 11:15:00,21.68,21.68,21.65,21.66,500100.0,15.3452,15.3452,15.324,15.3311,500100.0
2012-10-31 11:20:00,21.67,21.69,21.64,21.69,341300.0,15.3382,15.3523,15.3169,15.3523,341300.0
2012-10-31 11:25:00,21.69,21.74,21.68,21.74,366100.0,15.3523,15.3877,15.3452,15.3877,366100.0
2012-10-31 11:30:00,21.74,21.77,21.72,21.74,370100.0,15.3877,15.4089,15.3736,15.3877,370100.0
2012-10-31 11:35:00,21.74,21.74,21.71,21.74,182000.0,15.3877,15.3877,15.3665,15.3877,182000.0
2012-10-31 11:40:00,21.74,21.76,21.7,21.73,298200.0,15.3877,15.4019,15.3594,15.3806,298200.0
2012-10-31 11:45:00,21.74,21.74,21.69,21.69,232600.0,15.3877,15.3877,15.3523,15.3523,232600.0
2012-10-31 11:50:00,21.7,21.72,21.69,21.71,368700.0,15.3594,15.3736,15.3523,15.3665,368700.0
2012-10-31 11:55:00,21.71,21.71,21.67,21.69,282700.0,15.3665,15.3665,15.3382,15.3523,282700.0
2012-10-31 12:00:00,21.68,21.71,21.66,21.7,345400.0,15.3452,15.3665,15.3311,15.3594,345400.0
2012-10-31 12:05:00,21.7,21.7,21.65,21.67,254200.0,15.3594,15.3594,15.324,15.3382,254200.0
2012-10-31 12:10:00,21.67,21.71,21.66,21.71,212200.0,15.3382,15.3665,15.3311,15.3665,212200.0
2012-10-31 12:15:00,21.71,21.73,21.7,21.72,247100.0,15.3665,15.3806,15.3594,15.3736,247100.0
2012-10-31 12:20:00,21.72,21.73,21.7,21.72,332000.0,15.3736,15.3806,15.3594,15.3736,332000.0
2012-10-31 12:25:00,21.72,21.73,21.71,21.72,676400.0,15.3736,15.3806,15.3665,15.3736,676400.0
2012-10-31 12:30:00,21.72,21.74,21.71,21.72,403900.0,15.3736,15.3877,15.3665,15.3736,403900.0
2012-10-31 12:35:00,21.73,21.75,21.72,21.72,498600.0,15.3806,15.3948,15.3736,15.3736,498600.0
2012-10-31 12:40:00,21.73,21.74,21.71,21.73,442100.0,15.3806,15.3877,15.3665,15.3806,442100.0
2012-10-31 12:45:00,21.73,21.74,21.72,21.73,209700.0,15.3806,15.3877,15.3736,15.3806,209700.0
2012-10-31 12:50:00,21.72,21.74,21.7,21.71,460600.0,15.3736,15.3877,15.3594,15.3665,460600.0
2012-10-31 12:55:00,21.71,21.74,21.7,21.74,326000.0,15.3665,15.3877,15.3594,15.3877,326000.0
2012-10-31 13:00:00,21.73,21.75,21.71,21.72,251700.0,15.3806,15.3948,15.3665,15.3736,251700.0
2012-10-31 13:05:00,21.72,21.72,21.67,21.69,270700.0,15.3736,15.3736,15.3382,15.3523,270700.0
2012-10-31 13:10:00,21.68,21.71,21.67,21.69,250700.0,15.3452,15.3665,15.3382,15.3523,250700.0
2012-10-31 13:15:00,21.69,21.71,21.68,21.7,175400.0,15.3523,15.3665,15.3452,15.3594,175400.0
2012-10-31 13:20:00,21.69,21.7,21.67,21.69,251800.0,15.3523,15.3594,15.3382,15.3523,251800.0
2012-10-31 13:25:00,21.69,21.72,21.68,21.7,188900.0,15.3523,15.3736,15.3452,15.3594,188900.0
2012-10-31 13:30:00,21.71,21.71,21.7,21.7,120300.0,15.3665,15.3665,15.3594,15.3594,120300.0
2012-10-31 13:35:00,21.7,21.71,21.67,21.71,300900.0,15.3594,15.3665,15.3382,15.3665,300900.0
2012-10-31 13:40:00,21.7,21.71,21.68,21.68,172500.0,15.3594,15.3665,15.3452,15.3452,172500.0
2012-10-31 13:45:00,21.68,21.7,21.67,21.67,222600.0,15.3452,15.3594,15.3382,15.3382,222600.0
2012-10-31 13:50:00,21.67,21.69,21.67,21.68,165300.0,15.3382,15.3523,15.3382,15.3452,165300.0
2012-10-31 13:55:00,21.69,21.69,21.67,21.68,161400.0,15.3523,15.3523,15.3382,15.3452,161400.0
2012-10-31 14:00:00,21.68,21.7,21.66,21.69,297800.0,15.3452,15.3594,15.3311,15.3523,297800.0
2012-10-31 14:05:00,21.69,21.71,21.68,21.69,301600.0,15.3523,15.3665,15.3452,15.3523,301600.0
2012-10-31 14:10:00,21.7,21.72,21.68,21.69,298200.0,15.3594,15.3736,15.3452,15.3523,298200.0
2012-10-31 14:15:00,21.69,21.71,21.68,21.7,216400.0,15.3523,15.3665,15.3452,15.3594,216400.0
2012-10-31 14:20:00,21.71,21.72,21.7,21.72,119700.0,15.3665,15.3736,15.3594,15.3736,119700.0
2012-10-31 14:25:00,21.72,21.74,21.7,21.71,297100.0,15.3736,15.3877,15.3594,15.3665,297100.0
2012-10-31 14:30:00,21.72,21.73,21.7,21.71,272500.0,15.3736,15.3806,15.3594,15.3665,272500.0
2012-10-31 14:35:00,21.72,21.72,21.7,21.71,137300.0,15.3736,15.3736,15.3594,15.3665,137300.0
2012-10-31 14:40:00,21.7,21.71,21.7,21.71,152500.0,15.3594,15.3665,15.3594,15.3665,152500.0
2012-10-31 14:45:00,21.71,21.71,21.67,21.7,315100.0,15.3665,15.3665,15.3382,15.3594,315100.0
2012-10-31 14:50:00,21.7,21.73,21.68,21.68,457100.0,15.3594,15.3806,15.3452,15.3452,457100.0
2012-10-31 14:55:00,21.69,21.7,21.67,21.69,357200.0,15.3523,15.3594,15.3382,15.3523,357200.0
2012-10-31 15:00:00,21.7,21.7,21.67,21.69,345900.0,15.3594,15.3594,15.3382,15.3523,345900.0
2012-10-31 15:05:00,21.69,21.69,21.67,21.68,178600.0,15.3523,15.3523,15.3382,15.3452,178600.0
2012-10-31 15:10:00,21.68,21.71,21.67,21.7,421200.0,15.3452,15.3665,15.3382,15.3594,421200.0
2012-10-31 15:15:00,21.7,21.75,21.67,21.68,793700.0,15.3594,15.3948,15.3382,15.3452,793700.0
2012-10-31 15:20:00,21.67,21.68,21.65,21.66,675400.0,15.3382,15.3452,15.324,15.3311,675400.0
2012-10-31 15:25:00,21.66,21.69,21.65,21.68,364200.0,15.3311,15.3523,15.324,15.3452,364200.0
2012-10-31 15:30:00,21.69,21.69,21.65,21.66,698100.0,15.3523,15.3523,15.324,15.3311,698100.0
2012-10-31 15:35:00,21.67,21.67,21.65,21.67,356400.0,15.3382,15.3382,15.324,15.3382,356400.0
2012-10-31 15:40:00,21.67,21.68,21.66,21.67,336500.0,15.3382,15.3452,15.3311,15.3382,336500.0
2012-10-31 15:45:00,21.67,21.67,21.62,21.65,843100.0,15.3382,15.3382,15.3028,15.324,843100.0
2012-10-31 15:50:00,21.64,21.64,21.59,21.62,1002600.0,15.3169,15.3169,15.2815,15.3028,1002600.0
2012-10-31 15:55:00,21.62,21.66,21.61,21.63,2219700.0,15.3028,15.3311,15.2957,15.3099,2219700.0
2012-11-01 09:30:00,21.73,21.84,21.72,21.82,1142600.0,15.3806,15.4585,15.3736,15.4443,1142600.0
2012-11-01 09:35:00,21.82,21.84,21.78,21.79,311200.0,15.4443,15.4585,15.416,15.4231,311200.0
2012-11-01 09:40:00,21.79,21.8,21.72,21.79,456800.0,15.4231,15.4302,15.3736,15.4231,456800.0
2012-11-01 09:45:00,21.79,21.84,21.78,21.83,565600.0,15.4231,15.4585,15.416,15.4514,565600.0
2012-11-01 09:50:00,21.83,21.88,21.82,21.86,315200.0,15.4514,15.4868,15.4443,15.4727,315200.0
2012-11-01 09:55:00,21.86,21.87,21.83,21.86,539300.0,15.4727,15.4797,15.4514,15.4727,539300.0
2012-11-01 10:00:00,21.86,21.92,21.85,21.9,729600.0,15.4727,15.5151,15.4656,15.501,729600.0
2012-11-01 10:05:00,21.91,21.95,21.9,21.94,478000.0,15.508,15.5364,15.501,15.5293,478000.0
2012-11-01 10:10:00,21.94,21.95,21.91,21.94,348400.0,15.5293,15.5364,15.508,15.5293,348400.0
2012-11-01 10:15:00,21.94,21.97,21.92,21.96,745400.0,15.5293,15.5505,15.5151,15.5434,745400.0
2012-11-01 10:20:00,21.97,22.01,21.95,22.0,1053300.0,15.5505,15.5788,15.5364,15.5717,1053300.0
2012-11-01 10:25:00,22.0,22.1,21.99,22.07,1289400.0,15.5717,15.6425,15.5647,15.6213,1289400.0
2012-11-01 10:30:00,22.08,22.08,22.05,22.05,349400.0,15.6284,15.6284,15.6071,15.6071,349400.0
2012-11-01 10:35:00,22.06,22.1,22.05,22.1,476100.0,15.6142,15.6425,15.6071,15.6425,476100.0
2012-11-01 10:40:00,22.1,22.16,22.09,22.14,627300.0,15.6425,15.685,15.6354,15.6708,627300.0
2012-11-01 10:45:00,22.15,22.16,22.12,22.14,617300.0,15.6779,15.685,15.6567,15.6708,617300.0
2012-11-01 10:50:00,22.14,22.16,22.12,22.16,733900.0,15.6708,15.685,15.6567,15.685,733900.0
2012-11-01 10:55:00,22.15,22.16,22.15,22.15,237400.0,15.6779,15.685,15.6779,15.6779,237400.0
2012-11-01 11:00:00,22.16,22.16,22.11,22.12,630800.0,15.685,15.685,15.6496,15.6567,630800.0
2012-11-01 11:05:00,22.12,22.13,22.11,22.13,262500.0,15.6567,15.6638,15.6496,15.6638,262500.0
2012-11-01 11:10:00,22.13,22.15,22.11,22.11,398300.0,15.6638,15.6779,15.6496,15.6496,398300.0
2012-11-01 11:15:00,22.12,22.12,22.08,22.1,463900.0,15.6567,15.6567,15.6284,15.6425,463900.0
2012-11-01 11:20:00,22.1,22.13,22.09,22.13,333700.0,15.6425,15.6638,15.6354,15.6638,333700.0
2012-11-01 11:25:00,22.13,22.14,22.12,22.13,264800.0,15.6638,15.6708,15.6567,15.6638,264800.0
2012-11-01 11:30:00,22.13,22.13,22.12,22.13,140100.0,15.6638,15.6638,15.6567,15.6638,140100.0
2012-11-01 11:35:00,22.13,22.16,22.12,22.16,1058100.0,15.6638,15.685,15.6567,15.685,1058100.0
2012-11-01 11:40:00,22.16,22.2,22.14,22.2,1228400.0,15.685,15.7133,15.6708,15.7133,1228400.0
2012-11-01 11:45:00,22.2,22.29,22.19,22.28,1519400.0,15.7133,15.777,15.7062,15.7699,1519400.0
2012-11-01 11:50:00,22.28,22.34,22.27,22.31,1291500.0,15.7699,15.8124,15.7629,15.7912,1291500.0
2012-11-01 11:55:00,22.31,22.36,22.28,22.35,899600.0,15.7912,15.8266,15.7699,15.8195,899600.0
2012-11-01 12:00:00,22.35,22.39,22.32,22.34,1732800.0,15.8195,15.8478,15.7982,15.8124,1732800.0
2012-11-01 12:05:00,22.34,22.41,22.33,22.36,1774500.0,15.8124,15.8619,15.8053,15.8266,1774500.0
2012-11-01 12:10:00,22.36,22.37,22.33,22.35,597200.0,15.8266,15.8336,15.8053,15.8195,597200.0
2012-11-01 12:15:00,22.34,22.35,22.31,22.32,790100.0,15.8124,15.8195,15.7912,15.7982,790100.0
2012-11-01 12:20:00,22.33,22.33,22.3,22.32,282400.0,15.8053,15.8053,15.7841,15.7982,282400.0
2012-11-01 12:25:00,22.32,22.32,22.29,22.31,367800.0,15.7982,15.7982,15.777,15.7912,367800.0
2012-11-01 12:30:00,22.31,22.33,22.3,22.3,311300.0,15.7912,15.8053,15.7841,15.7841,311300.0
2012-11-01 12:35:00,22.31,22.34,22.28,22.34,511600.0,15.7912,15.8124,15.7699,15.8124,511600.0
2012-11-01 12:40:00,22.33,22.37,22.32,22.32,441900.0,15.8053,15.8336,15.7982,15.7982,441900.0
2012-11-01 12:45:00,22.32,22.34,22.31,22.32,279400.0,15.7982,15.8124,15.7912,15.7982,279400.0
2012-11-01 12:50:00,22.32,22.32,22.27,22.3,573400.0,15.7982,15.7982,15.7629,15.7841,573400.0
2012-11-01 12:55:00,22.31,22.32,22.3,22.3,147900.0,15.7912,15.7982,15.7841,15.7841,147900.0
2012-11-01 13:00:00,22.31,22.31,22.28,22.29,364200.0,15.7912,15.7912,15.7699,15.777,364200.0
2012-11-01 13:05:00,22.28,22.3,22.28,22.3,252900.0,15.7699,15.7841,15.7699,15.7841,252900.0
2012-11-01 13:10:00,22.29,22.32,22.27,22.32,681000.0,15.777,15.7982,15.7629,15.7982,681000.0
2012-11-01 13:15:00,22.32,22.37,22.3,22.37,633600.0,15.7982,15.8336,15.7841,15.8336,633600.0
2012-11-01 13:20:00,22.37,22.37,22.35,22.36,363100.0,15.8336,15.8336,15.8195,15.8266,363100.0
2012-11-01 13:25:00,22.36,22.37,22.32,22.33,415100.0,15.8266,15.8336,15.7982,15.8053,415100.0
2012-11-01 13:30:00,22.34,22.34,22.3,22.32,442300.0,15.8124,15.8124,15.7841,15.7982,442300.0
2012-11-01 13:35:00,22.32,22.37,22.3,22.36,584800.0,15.7982,15.8336,15.7841,15.8266,584800.0
2012-11-01 13:40:00,22.36,22.37,22.34,22.35,335200.0,15.8266,15.8336,15.8124,15.8195,335200.0
2012-11-01 13:45:00,22.35,22.37,22.34,22.36,360300.0,15.8195,15.8336,15.8124,15.8266,360300.0
2012-11-01 13:50:00,22.35,22.36,22.33,22.35,187000.0,15.8195,15.8266,15.8053,15.8195,187000.0
2012-11-01 13:55:00,22.35,22.35,22.33,22.33,120400.0,15.8195,15.8195,15.8053,15.8053,120400.0
2012-11-01 14:00:00,22.33,22.34,22.29,22.3,393500.0,15.8053,15.8124,15.777,15.7841,393500.0
2012-11-01 14:05:00,22.3,22.31,22.26,22.27,410200.0,15.7841,15.7912,15.7558,15.7629,410200.0
2012-11-01 14:10:00,22.27,22.3,22.25,22.3,377000.0,15.7629,15.7841,15.7487,15.7841,377000.0
2012-11-01 14:15:00,22.3,22.31,22.29,22.31,220200.0,15.7841,15.7912,15.777,15.7912,220200.0
2012-11-01 14:20:00,22.3,22.32,22.29,22.3,377200.0,15.7841,15.7982,15.777,15.7841,377200.0
2012-11-01 14:25:00,22.3,22.31,22.26,22.27,683600.0,15.7841,15.7912,15.7558,15.7629,683600.0
2012-11-01 14:30:00,22.27,22.29,22.26,22.27,318700.0,15.7629,15.777,15.7558,15.7629,318700.0
2012-11-01 14:35:00,22.27,22.27,22.23,22.27,525900.0,15.7629,15.7629,15.7345,15.7629,525900.0
2012-11-01 14:40:00,22.27,22.27,22.26,22.27,175900.0,15.7629,15.7629,15.7558,15.7629,175900.0
2012-11-01 14:45:00,22.27,22.27,22.23,22.26,363200.0,15.7629,15.7629,15.7345,15.7558,363200.0
2012-11-01 14:50:00,22.27,22.28,22.25,22.28,217000.0,15.7629,15.7699,15.7487,15.7699,217000.0
2012-11-01 14:55:00,22.28,22.28,22.27,22.28,239300.0,15.7699,15.7699,15.7629,15.7699,239300.0
2012-11-01 15:00:00,22.28,22.3,22.27,22.3,334200.0,15.7699,15.7841,15.7629,15.7841,334200.0
2012-11-01 15:05:00,22.3,22.3,22.29,22.3,183900.0,15.7841,15.7841,15.777,15.7841,183900.0
2012-11-01 15:10:00,22.3,22.3,22.29,22.3,132700.0,15.7841,15.7841,15.777,15.7841,132700.0
2012-11-01 15:15:00,22.3,22.3,22.29,22.3,174500.0,15.7841,15.7841,15.777,15.7841,174500.0
2012-11-01 15:20:00,22.3,22.3,22.27,22.28,325200.0,15.7841,15.7841,15.7629,15.7699,325200.0
2012-11-01 15:25:00,22.28,22.3,22.27,22.3,356000.0,15.7699,15.7841,15.7629,15.7841,356000.0
2012-11-01 15:30:00,22.3,22.3,22.27,22.28,710600.0,15.7841,15.7841,15.7629,15.7699,710600.0
2012-11-01 15:35:00,22.29,22.29,22.24,22.25,541800.0,15.777,15.777,15.7416,15.7487,541800.0
2012-11-01 15:40:00,22.25,22.26,22.21,22.24,1152000.0,15.7487,15.7558,15.7204,15.7416,1152000.0
2012-11-01 15:45:00,22.25,22.3,22.24,22.29,889900.0,15.7487,15.7841,15.7416,15.777,889900.0
2012-11-01 15:50:00,22.29,22.32,22.28,22.28,1453300.0,15.777,15.7982,15.7699,15.7699,1453300.0
2012-11-01 15:55:00,22.28,22.29,22.25,22.29,2037000.0,15.7699,15.777,15.7487,15.777,2037000.0
2012-11-02 09:30:00,22.39,22.51,22.36,22.43,3311100.0,15.8478,15.9327,15.8266,15.8761,3311100.0
2012-11-02 09:35:00,22.44,22.48,22.41,22.47,907300.0,15.8832,15.9115,15.8619,15.9044,907300.0
2012-11-02 09:40:00,22.47,22.49,22.41,22.48,1006000.0,15.9044,15.9186,15.8619,15.9115,1006000.0
2012-11-02 09:45:00,22.48,22.48,22.43,22.45,782400.0,15.9115,15.9115,15.8761,15.8903,782400.0
2012-11-02 09:50:00,22.45,22.46,22.41,22.43,972800.0,15.8903,15.8973,15.8619,15.8761,972800.0
2012-11-02 09:55:00,22.43,22.47,22.42,22.43,488600.0,15.8761,15.9044,15.869,15.8761,488600.0
2012-11-02 10:00:00,22.43,22.48,22.42,22.48,1378700.0,15.8761,15.9115,15.869,15.9115,1378700.0
2012-11-02 10:05:00,22.48,22.54,22.46,22.52,1740200.0,15.9115,15.954,15.8973,15.9398,1740200.0
2012-11-02 10:10:00,22.52,22.53,22.49,22.5,1301900.0,15.9398,15.9469,15.9186,15.9256,1301900.0
2012-11-02 10:15:00,22.5,22.54,22.49,22.5,1882700.0,15.9256,15.954,15.9186,15.9256,1882700.0
2012-11-02 10:20:00,22.5,22.51,22.42,22.42,1223300.0,15.9256,15.9327,15.869,15.869,1223300.0
2012-11-02 10:25:00,22.42,22.44,22.39,22.41,1200900.0,15.869,15.8832,15.8478,15.8619,1200900.0
2012-11-02 10:30:00,22.41,22.44,22.39,22.42,1343900.0,15.8619,15.8832,15.8478,15.869,1343900.0
2012-11-02 10:35:00,22.42,22.43,22.41,22.42,223200.0,15.869,15.8761,15.8619,15.869,223200.0
2012-11-02 10:40:00,22.41,22.42,22.3,22.35,698000.0,15.8619,15.869,15.7841,15.8195,698000.0
2012-11-02 10:45:00,22.34,22.36,22.31,22.36,578300.0,15.8124,15.8266,15.7912,15.8266,578300.0
2012-11-02 10:50:00,22.36,22.39,22.34,22.39,622800.0,15.8266,15.8478,15.8124,15.8478,622800.0
2012-11-02 10:55:00,22.4,22.42,22.36,22.4,851100.0,15.8549,15.869,15.8266,15.8549,851100.0
2012-11-02 11:00:00,22.4,22.41,22.34,22.35,592300.0,15.8549,15.8619,15.8124,15.8195,592300.0
2012-11-02 11:05:00,22.35,22.39,22.34,22.35,383900.0,15.8195,15.8478,15.8124,15.8195,383900.0
2012-11-02 11:10:00,22.36,22.36,22.32,22.35,383600.0,15.8266,15.8266,15.7982,15.8195,383600.0
2012-11-02 11:15:00,22.35,22.36,22.33,22.36,340600.0,15.8195,15.8266,15.8053,15.8266,340600.0
2012-11-02 11:20:00,22.36,22.36,22.33,22.34,236200.0,15.8266,15.8266,15.8053,15.8124,236200.0
2012-11-02 11:25:00,22.34,22.34,22.3,22.33,375800.0,15.8124,15.8124,15.7841,15.8053,375800.0
2012-11-02 11:30:00,22.33,22.33,22.3,22.33,394300.0,15.8053,15.8053,15.7841,15.8053,394300.0
2012-11-02 11:35:00,22.33,22.34,22.32,22.33,184300.0,15.8053,15.8124,15.7982,15.8053,184300.0
2012-11-02 11:40:00,22.33,22.33,22.31,22.32,264400.0,15.8053,15.8053,15.7912,15.7982,264400.0
2012-11-02 11:45:00,22.32,22.32,22.28,22.29,545500.0,15.7982,15.7982,15.7699,15.777,545500.0
2012-11-02 11:50:00,22.29,22.3,22.28,22.29,374300.0,15.777,15.7841,15.7699,15.777,374300.0
2012-11-02 11:55:00,22.28,22.29,22.25,22.26,323500.0,15.7699,15.777,15.7487,15.7558,323500.0
2012-11-02 12:00:00,22.27,22.28,22.26,22.27,239100.0,15.7629,15.7699,15.7558,15.7629,239100.0
2012-11-02 12:05:00,22.27,22.3,22.26,22.28,356300.0,15.7629,15.7841,15.7558,15.7699,356300.0
2012-11-02 12:10:00,22.29,22.3,22.28,22.29,197400.0,15.777,15.7841,15.7699,15.777,197400.0
2012-11-02 12:15:00,22.3,22.3,22.27,22.3,577700.0,15.7841,15.7841,15.7629,15.7841,577700.0
2012-11-02 12:20:00,22.3,22.3,22.29,22.3,210300.0,15.7841,15.7841,15.777,15.7841,210300.0
2012-11-02 12:25:00,22.29,22.3,22.28,22.3,304100.0,15.777,15.7841,15.7699,15.7841,304100.0
2012-11-02 12:30:00,22.3,22.31,22.29,22.3,179300.0,15.7841,15.7912,15.777,15.7841,179300.0
2012-11-02 12:35:00,22.31,22.31,22.3,22.3,133500.0,15.7912,15.7912,15.7841,15.7841,133500.0
2012-11-02 12:40:00,22.3,22.31,22.28,22.28,551500.0,15.7841,15.7912,15.7699,15.7699,551500.0
2012-11-02 12:45:00,22.28,22.28,22.24,22.24,484900.0,15.7699,15.7699,15.7416,15.7416,484900.0
2012-11-02 12:50:00,22.24,22.25,22.23,22.23,172600.0,15.7416,15.7487,15.7345,15.7345,172600.0
2012-11-02 12:55:00,22.23,22.24,22.21,22.21,514500.0,15.7345,15.7416,15.7204,15.7204,514500.0
2012-11-02 13:00:00,22.21,22.26,22.2,22.24,1096000.0,15.7204,15.7558,15.7133,15.7416,1096000.0
2012-11-02 13:05:00,22.24,22.25,22.22,22.22,233700.0,15.7416,15.7487,15.7275,15.7275,233700.0
2012-11-02 13:10:00,22.22,22.23,22.21,22.23,193000.0,15.7275,15.7345,15.7204,15.7345,193000.0
2012-11-02 13:15:00,22.23,22.23,22.22,22.22,115000.0,15.7345,15.7345,15.7275,15.7275,115000.0
2012-11-02 13:20:00,22.23,22.23,22.19,22.21,814500.0,15.7345,15.7345,15.7062,15.7204,814500.0
2012-11-02 13:25:00,22.21,22.22,22.2,22.2,142900.0,15.7204,15.7275,15.7133,15.7133,142900.0
2012-11-02 13:30:00,22.21,22.23,22.2,22.2,431900.0,15.7204,15.7345,15.7133,15.7133,431900.0
2012-11-02 13:35:00,22.2,22.23,22.19,22.21,444100.0,15.7133,15.7345,15.7062,15.7204,444100.0
2012-11-02 13:40:00,22.21,22.22,22.2,22.21,230100.0,15.7204,15.7275,15.7133,15.7204,230100.0
2012-11-02 13:45:00,22.22,22.22,22.2,22.21,128100.0,15.7275,15.7275,15.7133,15.7204,128100.0
2012-11-02 13:50:00,22.21,22.21,22.16,22.17,482000.0,15.7204,15.7204,15.685,15.6921,482000.0
2012-11-02 13:55:00,22.16,22.17,22.14,22.16,461800.0,15.685,15.6921,15.6708,15.685,461800.0
2012-11-02 14:00:00,22.15,22.16,22.14,22.16,406200.0,15.6779,15.685,15.6708,15.685,406200.0
2012-11-02 14:05:00,22.15,22.16,22.13,22.16,746900.0,15.6779,15.685,15.6638,15.685,746900.0
2012-11-02 14:10:00,22.16,22.16,22.14,22.16,374200.0,15.685,15.685,15.6708,15.685,374200.0
2012-11-02 14:15:00,22.16,22.16,22.11,22.14,363800.0,15.685,15.685,15.6496,15.6708,363800.0
2012-11-02 14:20:00,22.14,22.15,22.13,22.14,256100.0,15.6708,15.6779,15.6638,15.6708,256100.0
2012-11-02 14:25:00,22.14,22.15,22.13,22.14,278000.0,15.6708,15.6779,15.6638,15.6708,278000.0
2012-11-02 14:30:00,22.14,22.17,22.14,22.17,598600.0,15.6708,15.6921,15.6708,15.6921,598600.0
2012-11-02 14:35:00,22.17,22.17,22.12,22.16,782600.0,15.6921,15.6921,15.6567,15.685,782600.0
2012-11-02 14:40:00,22.15,22.17,22.11,22.12,639600.0,15.6779,15.6921,15.6496,15.6567,639600.0
2012-11-02 14:45:00,22.12,22.12,22.07,22.09,419000.0,15.6567,15.6567,15.6213,15.6354,419000.0
2012-11-02 14:50:00,22.09,22.11,22.08,22.1,266100.0,15.6354,15.6496,15.6284,15.6425,266100.0
2012-11-02 14:55:00,22.1,22.11,22.09,22.11,242900.0,15.6425,15.6496,15.6354,15.6496,242900.0
2012-11-02 15:00:00,22.1,22.12,22.1,22.12,254200.0,15.6425,15.6567,15.6425,15.6567,254200.0
2012-11-02 15:05:00,22.12,22.15,22.12,22.13,359900.0,15.6567,15.6779,15.6567,15.6638,359900.0
2012-11-02 15:10:00,22.12,22.13,22.1,22.11,253400.0,15.6567,15.6638,15.6425,15.6496,253400.0
2012-11-02 15:15:00,22.11,22.12,22.1,22.12,210200.0,15.6496,15.6567,15.6425,15.6567,210200.0
2012-11-02 15:20:00,22.11,22.12,22.08,22.08,379400.0,15.6496,15.6567,15.6284,15.6284,379400.0
2012-11-02 15:25:00,22.08,22.11,22.08,22.09,271500.0,15.6284,15.6496,15.6284,15.6354,271500.0
2012-11-02 15:30:00,22.09,22.09,22.04,22.07,656900.0,15.6354,15.6354,15.6001,15.6213,656900.0
2012-11-02 15:35:00,22.07,22.07,22.04,22.05,565100.0,15.6213,15.6213,15.6001,15.6071,565100.0
2012-11-02 15:40:00,22.04,22.09,22.04,22.09,662100.0,15.6001,15.6354,15.6001,15.6354,662100.0
2012-11-02 15:45:00,22.08,22.09,22.02,22.04,1177200.0,15.6284,15.6354,15.5859,15.6001,1177200.0
2012-11-02 15:50:00,22.04,22.06,22.02,22.03,1390800.0,15.6001,15.6142,15.5859,15.593,1390800.0
2012-11-02 15:55:00,22.03,22.07,22.02,22.04,2133400.0,15.593,15.6213,15.5859,15.6001,2133400.0
2012-11-05 09:30:00,22.01,22.03,21.81,21.97,1099800.0,15.7393,15.7536,15.5963,15.7107,1099800.0
2012-11-05 09:35:00,21.98,21.98,21.92,21.92,625800.0,15.7179,15.7179,15.675,15.675,625800.0
2012-11-05 09:40:00,21.92,21.93,21.86,21.88,488800.0,15.675,15.6821,15.6321,15.6464,488800.0
2012-11-05 09:45:00,21.88,21.9,21.84,21.87,371600.0,15.6464,15.6607,15.6178,15.6392,371600.0
2012-11-05 09:50:00,21.88,21.91,21.85,21.9,418100.0,15.6464,15.6678,15.6249,15.6607,418100.0
2012-11-05 09:55:00,21.91,21.92,21.89,21.9,232100.0,15.6678,15.675,15.6535,15.6607,232100.0
2012-11-05 10:00:00,21.9,21.95,21.89,21.94,496900.0,15.6607,15.6964,15.6535,15.6893,496900.0
2012-11-05 10:05:00,21.93,21.94,21.89,21.92,433400.0,15.6821,15.6893,15.6535,15.675,433400.0
2012-11-05 10:10:00,21.92,21.92,21.89,21.89,346000.0,15.675,15.675,15.6535,15.6535,346000.0
2012-11-05 10:15:00,21.89,21.9,21.85,21.88,391200.0,15.6535,15.6607,15.6249,15.6464,391200.0
2012-11-05 10:20:00,21.89,21.95,21.87,21.92,788700.0,15.6535,15.6964,15.6392,15.675,788700.0
2012-11-05 10:25:00,21.92,21.93,21.89,21.91,492000.0,15.675,15.6821,15.6535,15.6678,492000.0
2012-11-05 10:30:00,21.91,21.96,21.9,21.95,473800.0,15.6678,15.7036,15.6607,15.6964,473800.0
2012-11-05 10:35:00,21.96,21.98,21.92,21.98,316900.0,15.7036,15.7179,15.675,15.7179,316900.0
2012-11-05 10:40:00,21.98,22.01,21.97,22.01,426500.0,15.7179,15.7393,15.7107,15.7393,426500.0
2012-11-05 10:45:00,22.01,22.01,21.97,21.97,323700.0,15.7393,15.7393,15.7107,15.7107,323700.0
2012-11-05 10:50:00,21.98,22.0,21.95,21.99,436400.0,15.7179,15.7322,15.6964,15.725,436400.0
2012-11-05 10:55:00,21.99,22.0,21.98,22.0,209100.0,15.725,15.7322,15.7179,15.7322,209100.0
2012-11-05 11:00:00,22.0,22.02,22.0,22.02,241900.0,15.7322,15.7465,15.7322,15.7465,241900.0
2012-11-05 11:05:00,22.01,22.05,22.01,22.01,343900.0,15.7393,15.7679,15.7393,15.7393,343900.0
2012-11-05 11:10:00,22.02,22.04,22.01,22.01,222500.0,15.7465,15.7608,15.7393,15.7393,222500.0
2012-11-05 11:15:00,22.01,22.03,22.0,22.01,350000.0,15.7393,15.7536,15.7322,15.7393,350000.0
2012-11-05 11:20:00,22.01,22.02,21.98,22.01,266300.0,15.7393,15.7465,15.7179,15.7393,266300.0
2012-11-05 11:25:00,22.0,22.03,22.0,22.03,169700.0,15.7322,15.7536,15.7322,15.7536,169700.0
2012-11-05 11:30:00,22.03,22.03,22.0,22.0,221400.0,15.7536,15.7536,15.7322,15.7322,221400.0
2012-11-05 11:35:00,22.0,22.01,21.98,21.99,239100.0,15.7322,15.7393,15.7179,15.725,239100.0
2012-11-05 11:40:00,21.99,22.02,21.99,22.0,322200.0,15.725,15.7465,15.725,15.7322,322200.0
2012-11-05 11:45:00,22.0,22.01,21.97,22.01,230900.0,15.7322,15.7393,15.7107,15.7393,230900.0
2012-11-05 11:50:00,22.0,22.01,22.0,22.01,271000.0,15.7322,15.7393,15.7322,15.7393,271000.0
2012-11-05 11:55:00,22.01,22.03,22.0,22.02,233900.0,15.7393,15.7536,15.7322,15.7465,233900.0
2012-11-05 12:00:00,22.02,22.02,22.0,22.02,315500.0,15.7465,15.7465,15.7322,15.7465,315500.0
2012-11-05 12:05:00,22.02,22.02,22.01,22.02,63500.0,15.7465,15.7465,15.7393,15.7465,63500.0
2012-11-05 12:10:00,22.02,22.02,21.99,21.99,197800.0,15.7465,15.7465,15.725,15.725,197800.0
2012-11-05 12:15:00,22.0,22.0,21.96,21.96,405900.0,15.7322,15.7322,15.7036,15.7036,405900.0
2012-11-05 12:20:00,21.96,21.99,21.96,21.98,311900.0,15.7036,15.725,15.7036,15.7179,311900.0
2012-11-05 12:25:00,21.97,21.98,21.95,21.97,165300.0,15.7107,15.7179,15.6964,15.7107,165300.0
2012-11-05 12:30:00,21.97,21.97,21.94,21.96,277400.0,15.7107,15.7107,15.6893,15.7036,277400.0
2012-11-05 12:35:00,21.96,21.98,21.95,21.98,240100.0,15.7036,15.7179,15.6964,15.7179,240100.0
2012-11-05 12:40:00,21.98,21.99,21.95,21.99,428100.0,15.7179,15.725,15.6964,15.725,428100.0
2012-11-05 12:45:00,21.98,22.0,21.97,21.99,190300.0,15.7179,15.7322,15.7107,15.725,190300.0
2012-11-05 12:50:00,21.99,22.0,21.96,21.96,700400.0,15.725,15.7322,15.7036,15.7036,700400.0
2012-11-05 12:55:00,21.96,21.99,21.96,21.99,333200.0,15.7036,15.725,15.7036,15.725,333200.0
2012-11-05 13:00:00,21.98,22.0,21.98,22.0,281100.0,15.7179,15.7322,15.7179,15.7322,281100.0
2012-11-05 13:05:00,21.99,22.0,21.96,21.98,324700.0,15.725,15.7322,15.7036,15.7179,324700.0
2012-11-05 13:10:00,21.98,22.0,21.97,21.98,193500.0,15.7179,15.7322,15.7107,15.7179,193500.0
2012-11-05 13:15:00,21.98,22.0,21.98,22.0,193700.0,15.7179,15.7322,15.7179,15.7322,193700.0
2012-11-05 13:20:00,22.0,22.0,21.98,21.99,377300.0,15.7322,15.7322,15.7179,15.725,377300.0
2012-11-05 13:25:00,21.99,22.0,21.99,22.0,99700.0,15.725,15.7322,15.725,15.7322,99700.0
2012-11-05 13:30:00,22.0,22.02,21.99,22.01,147300.0,15.7322,15.7465,15.725,15.7393,147300.0
2012-11-05 13:35:00,22.02,22.03,22.01,22.03,155800.0,15.7465,15.7536,15.7393,15.7536,155800.0
2012-11-05 13:40:00,22.03,22.04,22.01,22.02,276000.0,15.7536,15.7608,15.7393,15.7465,276000.0
2012-11-05 13:45:00,22.02,22.02,21.99,22.01,191700.0,15.7465,15.7465,15.725,15.7393,191700.0
2012-11-05 13:50:00,22.0,22.01,21.99,22.0,375900.0,15.7322,15.7393,15.725,15.7322,375900.0
2012-11-05 13:55:00,22.0,22.0,21.97,21.98,253100.0,15.7322,15.7322,15.7107,15.7179,253100.0
2012-11-05 14:00:00,21.98,22.0,21.97,22.0,399900.0,15.7179,15.7322,15.7107,15.7322,399900.0
2012-11-05 14:05:00,22.0,22.01,21.98,21.99,543600.0,15.7322,15.7393,15.7179,15.725,543600.0
2012-11-05 14:10:00,21.99,22.0,21.98,22.0,349000.0,15.725,15.7322,15.7179,15.7322,349000.0
2012-11-05 14:15:00,21.99,22.01,21.98,22.0,303800.0,15.725,15.7393,15.7179,15.7322,303800.0
2012-11-05 14:20:00,21.99,22.03,21.99,22.03,147300.0,15.725,15.7536,15.725,15.7536,147300.0
2012-11-05 14:25:00,22.03,22.03,22.01,22.03,175800.0,15.7536,15.7536,15.7393,15.7536,175800.0
2012-11-05 14:30:00,22.03,22.05,22.01,22.03,303600.0,15.7536,15.7679,15.7393,15.7536,303600.0
2012-11-05 14:35:00,22.03,22.03,21.98,22.01,378300.0,15.7536,15.7536,15.7179,15.7393,378300.0
2012-11-05 14:40:00,22.01,22.03,21.99,22.03,338500.0,15.7393,15.7536,15.725,15.7536,338500.0
2012-11-05 14:45:00,22.03,22.05,22.02,22.05,321300.0,15.7536,15.7679,15.7465,15.7679,321300.0
2012-11-05 14:50:00,22.05,22.06,22.03,22.04,258000.0,15.7679,15.7751,15.7536,15.7608,258000.0
2012-11-05 14:55:00,22.04,22.04,22.03,22.04,67100.0,15.7608,15.7608,15.7536,15.7608,67100.0
2012-11-05 15:00:00,22.03,22.05,22.02,22.05,213700.0,15.7536,15.7679,15.7465,15.7679,213700.0
2012-11-05 15:05:00,22.05,22.06,22.03,22.05,277800.0,15.7679,15.7751,15.7536,15.7679,277800.0
2012-11-05 15:10:00,22.04,22.05,22.01,22.02,302600.0,15.7608,15.7679,15.7393,15.7465,302600.0
2012-11-05 15:15:00,22.03,22.03,22.01,22.01,141900.0,15.7536,15.7536,15.7393,15.7393,141900.0
2012-11-05 15:20:00,22.01,22.04,22.01,22.03,257700.0,15.7393,15.7608,15.7393,15.7536,257700.0
2012-11-05 15:25:00,22.03,22.05,22.02,22.04,250400.0,15.7536,15.7679,15.7465,15.7608,250400.0
2012-11-05 15:30:00,22.04,22.04,22.0,22.0,369800.0,15.7608,15.7608,15.7322,15.7322,369800.0
2012-11-05 15:35:00,22.0,22.05,22.0,22.04,281600.0,15.7322,15.7679,15.7322,15.7608,281600.0
2012-11-05 15:40:00,22.04,22.09,22.04,22.08,533200.0,15.7608,15.7965,15.7608,15.7894,533200.0
2012-11-05 15:45:00,22.08,22.11,22.07,22.07,429400.0,15.7894,15.8108,15.7822,15.7822,429400.0
2012-11-05 15:50:00,22.07,22.09,21.72,21.82,14706600.0,15.7822,15.7965,15.5319,15.6035,14706600.0
2012-11-05 15:55:00,21.82,21.89,21.74,21.83,6732700.0,15.6035,15.6535,15.5462,15.6106,6732700.0
2012-11-06 09:30:00,21.72,21.73,21.63,21.67,2582500.0,15.5319,15.5391,15.4676,15.4962,2582500.0
2012-11-06 09:35:00,21.67,21.7,21.64,21.69,1320500.0,15.4962,15.5176,15.4747,15.5105,1320500.0
2012-11-06 09:40:00,21.7,21.7,21.67,21.68,745000.0,15.5176,15.5176,15.4962,15.5033,745000.0
2012-11-06 09:45:00,21.69,21.72,21.65,21.65,1278000.0,15.5105,15.5319,15.4819,15.4819,1278000.0
2012-11-06 09:50:00,21.65,21.72,21.64,21.71,966300.0,15.4819,15.5319,15.4747,15.5248,966300.0
2012-11-06 09:55:00,21.71,21.75,21.7,21.73,1074000.0,15.5248,15.5534,15.5176,15.5391,1074000.0
2012-11-06 10:00:00,21.73,21.73,21.71,21.73,498600.0,15.5391,15.5391,15.5248,15.5391,498600.0
2012-11-06 10:05:00,21.73,21.73,21.69,21.7,553400.0,15.5391,15.5391,15.5105,15.5176,553400.0
2012-11-06 10:10:00,21.71,21.72,21.68,21.68,661800.0,15.5248,15.5319,15.5033,15.5033,661800.0
2012-11-06 10:15:00,21.68,21.72,21.65,21.7,683500.0,15.5033,15.5319,15.4819,15.5176,683500.0
2012-11-06 10:20:00,21.7,21.72,21.7,21.71,313400.0,15.5176,15.5319,15.5176,15.5248,313400.0
2012-11-06 10:25:00,21.71,21.72,21.67,21.7,726300.0,15.5248,15.5319,15.4962,15.5176,726300.0
2012-11-06 10:30:00,21.7,21.71,21.69,21.71,768800.0,15.5176,15.5248,15.5105,15.5248,768800.0
2012-11-06 10:35:00,21.7,21.72,21.7,21.72,404300.0,15.5176,15.5319,15.5176,15.5319,404300.0
2012-11-06 10:40:00,21.72,21.73,21.7,21.7,497900.0,15.5319,15.5391,15.5176,15.5176,497900.0
2012-11-06 10:45:00,21.71,21.73,21.7,21.73,427600.0,15.5248,15.5391,15.5176,15.5391,427600.0
2012-11-06 10:50:00,21.73,21.73,21.69,21.7,448100.0,15.5391,15.5391,15.5105,15.5176,448100.0
2012-11-06 10:55:00,21.7,21.72,21.68,21.7,552500.0,15.5176,15.5319,15.5033,15.5176,552500.0
2012-11-06 11:00:00,21.7,21.71,21.69,21.7,280200.0,15.5176,15.5248,15.5105,15.5176,280200.0
2012-11-06 11:05:00,21.71,21.72,21.7,21.71,252100.0,15.5248,15.5319,15.5176,15.5248,252100.0
2012-11-06 11:10:00,21.71,21.72,21.7,21.71,221100.0,15.5248,15.5319,15.5176,15.5248,221100.0
2012-11-06 11:15:00,21.7,21.75,21.7,21.75,469600.0,15.5176,15.5534,15.5176,15.5534,469600.0
2012-11-06 11:20:00,21.74,21.76,21.73,21.74,630100.0,15.5462,15.5606,15.5391,15.5462,630100.0
2012-11-06 11:25:00,21.74,21.79,21.74,21.78,582400.0,15.5462,15.582,15.5462,15.5749,582400.0
2012-11-06 11:30:00,21.79,21.82,21.77,21.78,862200.0,15.582,15.6035,15.5677,15.5749,862200.0
2012-11-06 11:35:00,21.78,21.89,21.77,21.86,765400.0,15.5749,15.6535,15.5677,15.6321,765400.0
2012-11-06 11:40:00,21.86,21.88,21.85,21.87,495100.0,15.6321,15.6464,15.6249,15.6392,495100.0
2012-11-06 11:45:00,21.87,21.89,21.85,21.86,460000.0,15.6392,15.6535,15.6249,15.6321,460000.0
2012-11-06 11:50:00,21.87,21.89,21.86,21.88,582700.0,15.6392,15.6535,15.6321,15.6464,582700.0
2012-11-06 11:55:00,21.87,21.92,21.87,21.9,389600.0,15.6392,15.675,15.6392,15.6607,389600.0
2012-11-06 12:00:00,21.91,21.98,21.91,21.96,716400.0,15.6678,15.7179,15.6678,15.7036,716400.0
2012-11-06 12:05:00,21.96,21.98,21.95,21.97,928600.0,15.7036,15.7179,15.6964,15.7107,928600.0
2012-11-06 12:10:00,21.97,22.0,21.97,21.99,631600.0,15.7107,15.7322,15.7107,15.725,631600.0
2012-11-06 12:15:00,21.99,22.0,21.98,21.98,366900.0,15.725,15.7322,15.7179,15.7179,366900.0
2012-11-06 12:20:00,21.98,21.99,21.95,21.96,434100.0,15.7179,15.725,15.6964,15.7036,434100.0
2012-11-06 12:25:00,21.97,21.97,21.95,21.96,257700.0,15.7107,15.7107,15.6964,15.7036,257700.0
2012-11-06 12:30:00,21.96,21.97,21.95,21.97,124900.0,15.7036,15.7107,15.6964,15.7107,124900.0
2012-11-06 12:35:00,21.96,21.97,21.94,21.95,275200.0,15.7036,15.7107,15.6893,15.6964,275200.0
2012-11-06 12:40:00,21.94,21.94,21.89,21.9,724800.0,15.6893,15.6893,15.6535,15.6607,724800.0
2012-11-06 12:45:00,21.9,21.91,21.84,21.87,658300.0,15.6607,15.6678,15.6178,15.6392,658300.0
2012-11-06 12:50:00,21.87,21.88,21.86,21.87,397200.0,15.6392,15.6464,15.6321,15.6392,397200.0
2012-11-06 12:55:00,21.87,21.88,21.86,21.87,305500.0,15.6392,15.6464,15.6321,15.6392,305500.0
2012-11-06 13:00:00,21.87,21.89,21.87,21.87,334100.0,15.6392,15.6535,15.6392,15.6392,334100.0
2012-11-06 13:05:00,21.87,21.89,21.86,21.86,671300.0,15.6392,15.6535,15.6321,15.6321,671300.0
2012-11-06 13:10:00,21.87,21.87,21.83,21.87,721300.0,15.6392,15.6392,15.6106,15.6392,721300.0
2012-11-06 13:15:00,21.87,21.87,21.81,21.83,738700.0,15.6392,15.6392,15.5963,15.6106,738700.0
2012-11-06 13:20:00,21.83,21.84,21.82,21.84,168600.0,15.6106,15.6178,15.6035,15.6178,168600.0
2012-11-06 13:25:00,21.84,21.84,21.79,21.8,476500.0,15.6178,15.6178,15.582,15.5892,476500.0
2012-11-06 13:30:00,21.8,21.81,21.79,21.8,485800.0,15.5892,15.5963,15.582,15.5892,485800.0
2012-11-06 13:35:00,21.8,21.83,21.79,21.82,306500.0,15.5892,15.6106,15.582,15.6035,306500.0
2012-11-06 13:40:00,21.82,21.83,21.81,21.81,231500.0,15.6035,15.6106,15.5963,15.5963,231500.0
2012-11-06 13:45:00,21.82,21.82,21.77,21.77,739600.0,15.6035,15.6035,15.5677,15.5677,739600.0
2012-11-06 13:50:00,21.77,21.78,21.72,21.75,728500.0,15.5677,15.5749,15.5319,15.5534,728500.0
2012-11-06 13:55:00,21.75,21.75,21.71,21.73,518600.0,15.5534,15.5534,15.5248,15.5391,518600.0
2012-11-06 14:00:00,21.73,21.74,21.69,21.69,681000.0,15.5391,15.5462,15.5105,15.5105,681000.0
2012-11-06 14:05:00,21.7,21.7,21.66,21.68,766500.0,15.5176,15.5176,15.489,15.5033,766500.0
2012-11-06 14:10:00,21.68,21.71,21.66,21.7,381600.0,15.5033,15.5248,15.489,15.5176,381600.0
2012-11-06 14:15:00,21.71,21.79,21.7,21.78,615600.0,15.5248,15.582,15.5176,15.5749,615600.0
2012-11-06 14:20:00,21.78,21.79,21.77,21.78,539500.0,15.5749,15.582,15.5677,15.5749,539500.0
2012-11-06 14:25:00,21.78,21.78,21.75,21.77,524700.0,15.5749,15.5749,15.5534,15.5677,524700.0
2012-11-06 14:30:00,21.77,21.78,21.76,21.78,246900.0,15.5677,15.5749,15.5606,15.5749,246900.0
2012-11-06 14:35:00,21.78,21.78,21.77,21.78,143300.0,15.5749,15.5749,15.5677,15.5749,143300.0
2012-11-06 14:40:00,21.77,21.79,21.77,21.77,352800.0,15.5677,15.582,15.5677,15.5677,352800.0
2012-11-06 14:45:00,21.78,21.78,21.73,21.74,387400.0,15.5749,15.5749,15.5391,15.5462,387400.0
2012-11-06 14:50:00,21.73,21.74,21.7,21.71,258700.0,15.5391,15.5462,15.5176,15.5248,258700.0
2012-11-06 14:55:00,21.7,21.74,21.7,21.73,477700.0,15.5176,15.5462,15.5176,15.5391,477700.0
2012-11-06 15:00:00,21.74,21.75,21.73,21.75,456400.0,15.5462,15.5534,15.5391,15.5534,456400.0
2012-11-06 15:05:00,21.75,21.75,21.73,21.75,314800.0,15.5534,15.5534,15.5391,15.5534,314800.0
2012-11-06 15:10:00,21.75,21.75,21.73,21.73,125700.0,15.5534,15.5534,15.5391,15.5391,125700.0
2012-11-06 15:15:00,21.73,21.74,21.73,21.73,167600.0,15.5391,15.5462,15.5391,15.5391,167600.0
2012-11-06 15:20:00,21.73,21.74,21.72,21.73,381300.0,15.5391,15.5462,15.5319,15.5391,381300.0
2012-11-06 15:25:00,21.73,21.75,21.72,21.72,442200.0,15.5391,15.5534,15.5319,15.5319,442200.0
2012-11-06 15:30:00,21.72,21.73,21.66,21.68,910700.0,15.5319,15.5391,15.489,15.5033,910700.0
2012-11-06 15:35:00,21.68,21.68,21.65,21.67,658100.0,15.5033,15.5033,15.4819,15.4962,658100.0
2012-11-06 15:40:00,21.67,21.7,21.66,21.67,755500.0,15.4962,15.5176,15.489,15.4962,755500.0
2012-11-06 15:45:00,21.67,21.73,21.67,21.71,1875300.0,15.4962,15.5391,15.4962,15.5248,1875300.0
2012-11-06 15:50:00,21.71,21.75,21.66,21.67,1039100.0,15.5248,15.5534,15.489,15.4962,1039100.0
2012-11-06 15:55:00,21.67,21.73,21.66,21.72,2065700.0,15.4962,15.5391,15.489,15.5319,2065700.0
2012-11-07 09:30:00,21.54,21.55,21.31,21.32,2764700.0,15.4032,15.4104,15.2388,15.2459,2764700.0
2012-11-07 09:35:00,21.32,21.37,21.26,21.28,1901200.0,15.2459,15.2817,15.203,15.2173,1901200.0
2012-11-07 09:40:00,21.27,21.28,21.18,21.24,1897700.0,15.2102,15.2173,15.1458,15.1887,1897700.0
2012-11-07 09:45:00,21.25,21.31,21.24,21.3,1373300.0,15.1959,15.2388,15.1887,15.2316,1373300.0
2012-11-07 09:50:00,21.3,21.31,21.27,21.3,943900.0,15.2316,15.2388,15.2102,15.2316,943900.0
2012-11-07 09:55:00,21.3,21.31,21.27,21.27,845900.0,15.2316,15.2388,15.2102,15.2102,845900.0
2012-11-07 10:00:00,21.28,21.3,21.25,21.3,665400.0,15.2173,15.2316,15.1959,15.2316,665400.0
2012-11-07 10:05:00,21.3,21.3,21.27,21.27,1015100.0,15.2316,15.2316,15.2102,15.2102,1015100.0
2012-11-07 10:10:00,21.28,21.28,21.2,21.2,839300.0,15.2173,15.2173,15.1601,15.1601,839300.0
2012-11-07 10:15:00,21.2,21.21,21.17,21.2,1284900.0,15.1601,15.1672,15.1386,15.1601,1284900.0
2012-11-07 10:20:00,21.2,21.23,21.17,21.18,695200.0,15.1601,15.1815,15.1386,15.1458,695200.0
2012-11-07 10:25:00,21.19,21.19,21.14,21.16,965700.0,15.1529,15.1529,15.1172,15.1315,965700.0
2012-11-07 10:30:00,21.15,21.17,21.13,21.16,1117700.0,15.1243,15.1386,15.11,15.1315,1117700.0
2012-11-07 10:35:00,21.16,21.21,21.13,21.21,938300.0,15.1315,15.1672,15.11,15.1672,938300.0
2012-11-07 10:40:00,21.21,21.23,21.18,21.21,644500.0,15.1672,15.1815,15.1458,15.1672,644500.0
2012-11-07 10:45:00,21.21,21.21,21.16,21.18,997400.0,15.1672,15.1672,15.1315,15.1458,997400.0
2012-11-07 10:50:00,21.19,21.2,21.15,21.16,936300.0,15.1529,15.1601,15.1243,15.1315,936300.0
2012-11-07 10:55:00,21.15,21.18,21.07,21.07,923700.0,15.1243,15.1458,15.0671,15.0671,923700.0
2012-11-07 11:00:00,21.07,21.14,21.06,21.12,1148000.0,15.0671,15.1172,15.06,15.1029,1148000.0
2012-11-07 11:05:00,21.13,21.14,21.09,21.09,460800.0,15.11,15.1172,15.0814,15.0814,460800.0
2012-11-07 11:10:00,21.09,21.1,21.04,21.07,1221000.0,15.0814,15.0886,15.0457,15.0671,1221000.0
2012-11-07 11:15:00,21.07,21.08,21.01,21.04,1077400.0,15.0671,15.0743,15.0242,15.0457,1077400.0
2012-11-07 11:20:00,21.03,21.08,21.03,21.05,779100.0,15.0385,15.0743,15.0385,15.0528,779100.0
2012-11-07 11:25:00,21.05,21.05,21.0,21.02,1668800.0,15.0528,15.0528,15.0171,15.0314,1668800.0
2012-11-07 11:30:00,21.02,21.04,20.95,21.02,1146600.0,15.0314,15.0457,14.9813,15.0314,1146600.0
2012-11-07 11:35:00,21.02,21.03,21.0,21.02,617300.0,15.0314,15.0385,15.0171,15.0314,617300.0
2012-11-07 11:40:00,21.02,21.05,21.0,21.03,618900.0,15.0314,15.0528,15.0171,15.0385,618900.0
2012-11-07 11:45:00,21.03,21.07,21.0,21.07,625600.0,15.0385,15.0671,15.0171,15.0671,625600.0
2012-11-07 11:50:00,21.06,21.08,21.03,21.07,810200.0,15.06,15.0743,15.0385,15.0671,810200.0
2012-11-07 11:55:00,21.07,21.08,21.03,21.05,595500.0,15.0671,15.0743,15.0385,15.0528,595500.0
2012-11-07 12:00:00,21.06,21.07,21.02,21.05,531400.0,15.06,15.0671,15.0314,15.0528,531400.0
2012-11-07 12:05:00,21.05,21.06,21.03,21.05,380400.0,15.0528,15.06,15.0385,15.0528,380400.0
2012-11-07 12:10:00,21.05,21.05,21.02,21.02,348700.0,15.0528,15.0528,15.0314,15.0314,348700.0
2012-11-07 12:15:00,21.03,21.05,21.02,21.02,485500.0,15.0385,15.0528,15.0314,15.0314,485500.0
2012-11-07 12:20:00,21.03,21.04,21.01,21.04,417600.0,15.0385,15.0457,15.0242,15.0457,417600.0
2012-11-07 12:25:00,21.04,21.05,21.02,21.02,363300.0,15.0457,15.0528,15.0314,15.0314,363300.0
2012-11-07 12:30:00,21.03,21.03,21.0,21.01,495600.0,15.0385,15.0385,15.0171,15.0242,495600.0
2012-11-07 12:35:00,21.02,21.03,21.01,21.02,254000.0,15.0314,15.0385,15.0242,15.0314,254000.0
2012-11-07 12:40:00,21.01,21.02,20.96,20.98,1193400.0,15.0242,15.0314,14.9885,15.0028,1193400.0
2012-11-07 12:45:00,20.98,20.99,20.97,20.98,341800.0,15.0028,15.0099,14.9956,15.0028,341800.0
2012-11-07 12:50:00,20.98,21.0,20.96,20.97,480300.0,15.0028,15.0171,14.9885,14.9956,480300.0
2012-11-07 12:55:00,20.97,20.97,20.9,20.94,1105400.0,14.9956,14.9956,14.9456,14.9742,1105400.0
2012-11-07 13:00:00,20.94,20.96,20.9,20.96,1349200.0,14.9742,14.9885,14.9456,14.9885,1349200.0
2012-11-07 13:05:00,20.96,21.01,20.95,21.01,906400.0,14.9885,15.0242,14.9813,15.0242,906400.0
2012-11-07 13:10:00,21.01,21.03,21.0,21.03,598700.0,15.0242,15.0385,15.0171,15.0385,598700.0
2012-11-07 13:15:00,21.03,21.08,21.02,21.03,638600.0,15.0385,15.0743,15.0314,15.0385,638600.0
2012-11-07 13:20:00,21.04,21.07,21.03,21.07,280100.0,15.0457,15.0671,15.0385,15.0671,280100.0
2012-11-07 13:25:00,21.07,21.07,21.02,21.03,324000.0,15.0671,15.0671,15.0314,15.0385,324000.0
2012-11-07 13:30:00,21.03,21.06,21.02,21.04,380400.0,15.0385,15.06,15.0314,15.0457,380400.0
2012-11-07 13:35:00,21.04,21.08,21.03,21.08,269600.0,15.0457,15.0743,15.0385,15.0743,269600.0
2012-11-07 13:40:00,21.08,21.08,21.05,21.06,565500.0,15.0743,15.0743,15.0528,15.06,565500.0
2012-11-07 13:45:00,21.07,21.08,21.04,21.05,353200.0,15.0671,15.0743,15.0457,15.0528,353200.0
2012-11-07 13:50:00,21.05,21.06,21.03,21.05,330800.0,15.0528,15.06,15.0385,15.0528,330800.0
2012-11-07 13:55:00,21.05,21.07,21.02,21.02,377500.0,15.0528,15.0671,15.0314,15.0314,377500.0
2012-11-07 14:00:00,21.03,21.05,21.02,21.04,298000.0,15.0385,15.0528,15.0314,15.0457,298000.0
2012-11-07 14:05:00,21.04,21.05,21.03,21.04,167100.0,15.0457,15.0528,15.0385,15.0457,167100.0
2012-11-07 14:10:00,21.04,21.04,21.01,21.02,494000.0,15.0457,15.0457,15.0242,15.0314,494000.0
2012-11-07 14:15:00,21.03,21.04,21.0,21.01,616300.0,15.0385,15.0457,15.0171,15.0242,616300.0
2012-11-07 14:20:00,21.02,21.02,21.0,21.02,482300.0,15.0314,15.0314,15.0171,15.0314,482300.0
2012-11-07 14:25:00,21.02,21.02,20.94,20.95,772400.0,15.0314,15.0314,14.9742,14.9813,772400.0
2012-11-07 14:30:00,20.95,20.96,20.92,20.94,618300.0,14.9813,14.9885,14.9599,14.9742,618300.0
2012-11-07 14:35:00,20.94,20.97,20.93,20.95,563900.0,14.9742,14.9956,14.967,14.9813,563900.0
2012-11-07 14:40:00,20.95,20.95,20.92,20.93,360000.0,14.9813,14.9813,14.9599,14.967,360000.0
2012-11-07 14:45:00,20.93,20.95,20.92,20.95,732800.0,14.967,14.9813,14.9599,14.9813,732800.0
2012-11-07 14:50:00,20.95,20.97,20.94,20.95,346000.0,14.9813,14.9956,14.9742,14.9813,346000.0
2012-11-07 14:55:00,20.96,21.03,20.95,21.02,901800.0,14.9885,15.0385,14.9813,15.0314,901800.0
2012-11-07 15:00:00,21.03,21.04,20.98,20.99,1052400.0,15.0385,15.0457,15.0028,15.0099,1052400.0
2012-11-07 15:05:00,20.99,21.01,20.97,20.98,1161900.0,15.0099,15.0242,14.9956,15.0028,1161900.0
2012-11-07 15:10:00,20.98,21.03,20.97,21.02,870600.0,15.0028,15.0385,14.9956,15.0314,870600.0
2012-11-07 15:15:00,21.03,21.04,21.0,21.01,617300.0,15.0385,15.0457,15.0171,15.0242,617300.0
2012-11-07 15:20:00,21.01,21.04,21.0,21.04,775200.0,15.0242,15.0457,15.0171,15.0457,775200.0
2012-11-07 15:25:00,21.04,21.06,21.02,21.05,678100.0,15.0457,15.06,15.0314,15.0528,678100.0
2012-11-07 15:30:00,21.05,21.05,21.01,21.03,893100.0,15.0528,15.0528,15.0242,15.0385,893100.0
2012-11-07 15:35:00,21.03,21.03,20.97,20.97,1470100.0,15.0385,15.0385,14.9956,14.9956,1470100.0
2012-11-07 15:40:00,20.98,21.02,20.97,21.0,734700.0,15.0028,15.0314,14.9956,15.0171,734700.0
2012-11-07 15:45:00,21.0,21.04,20.95,20.96,1521600.0,15.0171,15.0457,14.9813,14.9885,1521600.0
2012-11-07 15:50:00,20.96,20.99,20.94,20.97,1665600.0,14.9885,15.0099,14.9742,14.9956,1665600.0
2012-11-07 15:55:00,20.97,20.97,20.9,20.9,4198600.0,14.9956,14.9956,14.9456,14.9456,4198600.0
2012-11-08 09:30:00,20.9,21.0,20.89,20.96,992900.0,14.9456,15.0171,14.9384,14.9885,992900.0
2012-11-08 09:35:00,20.96,21.07,20.94,21.06,642200.0,14.9885,15.0671,14.9742,15.06,642200.0
2012-11-08 09:40:00,21.07,21.08,20.96,20.98,681100.0,15.0671,15.0743,14.9885,15.0028,681100.0
2012-11-08 09:45:00,20.99,21.02,20.96,21.01,411800.0,15.0099,15.0314,14.9885,15.0242,411800.0
2012-11-08 09:50:00,21.01,21.01,20.93,20.95,843600.0,15.0242,15.0242,14.967,14.9813,843600.0
2012-11-08 09:55:00,20.95,20.99,20.93,20.98,887000.0,14.9813,15.0099,14.967,15.0028,887000.0
2012-11-08 10:00:00,20.98,21.01,20.97,20.99,550100.0,15.0028,15.0242,14.9956,15.0099,550100.0
2012-11-08 10:05:00,20.99,21.01,20.96,21.01,892700.0,15.0099,15.0242,14.9885,15.0242,892700.0
2012-11-08 10:10:00,21.01,21.04,20.99,21.03,662400.0,15.0242,15.0457,15.0099,15.0385,662400.0
2012-11-08 10:15:00,21.04,21.04,20.98,20.99,515500.0,15.0457,15.0457,15.0028,15.0099,515500.0
2012-11-08 10:20:00,20.99,21.01,20.98,21.01,574800.0,15.0099,15.0242,15.0028,15.0242,574800.0
2012-11-08 10:25:00,21.01,21.02,20.98,21.01,653300.0,15.0242,15.0314,15.0028,15.0242,653300.0
2012-11-08 10:30:00,21.01,21.06,21.0,21.04,452000.0,15.0242,15.06,15.0171,15.0457,452000.0
2012-11-08 10:35:00,21.05,21.07,21.03,21.06,318600.0,15.0528,15.0671,15.0385,15.06,318600.0
2012-11-08 10:40:00,21.05,21.06,21.0,21.05,490800.0,15.0528,15.06,15.0171,15.0528,490800.0
2012-11-08 10:45:00,21.05,21.08,21.04,21.05,451000.0,15.0528,15.0743,15.0457,15.0528,451000.0
2012-11-08 10:50:00,21.05,21.08,21.04,21.05,665100.0,15.0528,15.0743,15.0457,15.0528,665100.0
2012-11-08 10:55:00,21.05,21.05,20.99,21.02,612100.0,15.0528,15.0528,15.0099,15.0314,612100.0
2012-11-08 11:00:00,21.03,21.09,21.02,21.07,858900.0,15.0385,15.0814,15.0314,15.0671,858900.0
2012-11-08 11:05:00,21.07,21.12,21.07,21.1,559700.0,15.0671,15.1029,15.0671,15.0886,559700.0
2012-11-08 11:10:00,21.11,21.11,21.07,21.09,521900.0,15.0957,15.0957,15.0671,15.0814,521900.0
2012-11-08 11:15:00,21.09,21.13,21.09,21.09,766900.0,15.0814,15.11,15.0814,15.0814,766900.0
2012-11-08 11:20:00,21.1,21.1,21.05,21.09,309700.0,15.0886,15.0886,15.0528,15.0814,309700.0
2012-11-08 11:25:00,21.09,21.11,21.06,21.09,355000.0,15.0814,15.0957,15.06,15.0814,355000.0
2012-11-08 11:30:00,21.08,21.08,21.05,21.06,260600.0,15.0743,15.0743,15.0528,15.06,260600.0
2012-11-08 11:35:00,21.07,21.07,21.02,21.04,360800.0,15.0671,15.0671,15.0314,15.0457,360800.0
2012-11-08 11:40:00,21.05,21.08,21.02,21.07,326200.0,15.0528,15.0743,15.0314,15.0671,326200.0
2012-11-08 11:45:00,21.08,21.1,21.07,21.09,313400.0,15.0743,15.0886,15.0671,15.0814,313400.0
2012-11-08 11:50:00,21.09,21.1,21.06,21.1,258000.0,15.0814,15.0886,15.06,15.0886,258000.0
2012-11-08 11:55:00,21.1,21.1,21.08,21.1,199500.0,15.0886,15.0886,15.0743,15.0886,199500.0
2012-11-08 12:00:00,21.1,21.1,21.06,21.09,336500.0,15.0886,15.0886,15.06,15.0814,336500.0
2012-11-08 12:05:00,21.09,21.1,21.06,21.07,191900.0,15.0814,15.0886,15.06,15.0671,191900.0
2012-11-08 12:10:00,21.06,21.07,21.01,21.04,303700.0,15.06,15.0671,15.0242,15.0457,303700.0
2012-11-08 12:15:00,21.04,21.05,21.02,21.03,257000.0,15.0457,15.0528,15.0314,15.0385,257000.0
2012-11-08 12:20:00,21.03,21.06,21.02,21.04,279200.0,15.0385,15.06,15.0314,15.0457,279200.0
2012-11-08 12:25:00,21.05,21.06,21.03,21.05,237500.0,15.0528,15.06,15.0385,15.0528,237500.0
2012-11-08 12:30:00,21.05,21.05,21.02,21.05,270400.0,15.0528,15.0528,15.0314,15.0528,270400.0
2012-11-08 12:35:00,21.04,21.05,21.01,21.04,348700.0,15.0457,15.0528,15.0242,15.0457,348700.0
2012-11-08 12:40:00,21.04,21.06,21.03,21.06,153400.0,15.0457,15.06,15.0385,15.06,153400.0
2012-11-08 12:45:00,21.06,21.06,21.01,21.03,311800.0,15.06,15.06,15.0242,15.0385,311800.0
2012-11-08 12:50:00,21.03,21.05,21.02,21.05,74000.0,15.0385,15.0528,15.0314,15.0528,74000.0
2012-11-08 12:55:00,21.04,21.08,21.04,21.08,275600.0,15.0457,15.0743,15.0457,15.0743,275600.0
2012-11-08 13:00:00,21.07,21.08,21.04,21.04,156000.0,15.0671,15.0743,15.0457,15.0457,156000.0
2012-11-08 13:05:00,21.04,21.06,21.03,21.05,235700.0,15.0457,15.06,15.0385,15.0528,235700.0
2012-11-08 13:10:00,21.05,21.05,21.02,21.03,340100.0,15.0528,15.0528,15.0314,15.0385,340100.0
2012-11-08 13:15:00,21.03,21.05,21.02,21.04,229500.0,15.0385,15.0528,15.0314,15.0457,229500.0
2012-11-08 13:20:00,21.04,21.05,21.02,21.02,217400.0,15.0457,15.0528,15.0314,15.0314,217400.0
2012-11-08 13:25:00,21.02,21.03,21.0,21.01,277500.0,15.0314,15.0385,15.0171,15.0242,277500.0
2012-11-08 13:30:00,21.02,21.06,21.0,21.06,627700.0,15.0314,15.06,15.0171,15.06,627700.0
2012-11-08 13:35:00,21.06,21.08,21.05,21.07,485100.0,15.06,15.0743,15.0528,15.0671,485100.0
2012-11-08 13:40:00,21.07,21.08,21.01,21.01,575800.0,15.0671,15.0743,15.0242,15.0242,575800.0
2012-11-08 13:45:00,21.01,21.03,21.0,21.03,356900.0,15.0242,15.0385,15.0171,15.0385,356900.0
2012-11-08 13:50:00,21.03,21.03,21.0,21.03,190100.0,15.0385,15.0385,15.0171,15.0385,190100.0
2012-11-08 13:55:00,21.02,21.05,21.01,21.04,288700.0,15.0314,15.0528,15.0242,15.0457,288700.0
2012-11-08 14:00:00,21.04,21.04,21.0,21.01,260800.0,15.0457,15.0457,15.0171,15.0242,260800.0
2012-11-08 14:05:00,21.0,21.01,20.98,20.99,310900.0,15.0171,15.0242,15.0028,15.0099,310900.0
2012-11-08 14:10:00,20.99,21.02,20.99,21.02,173000.0,15.0099,15.0314,15.0099,15.0314,173000.0
2012-11-08 14:15:00,21.02,21.03,20.99,20.99,226100.0,15.0314,15.0385,15.0099,15.0099,226100.0
2012-11-08 14:20:00,21.0,21.0,20.98,20.98,252800.0,15.0171,15.0171,15.0028,15.0028,252800.0
2012-11-08 14:25:00,20.98,20.99,20.97,20.99,122100.0,15.0028,15.0099,14.9956,15.0099,122100.0
2012-11-08 14:30:00,20.99,20.99,20.97,20.97,169300.0,15.0099,15.0099,14.9956,14.9956,169300.0
2012-11-08 14:35:00,20.97,20.98,20.97,20.98,171900.0,14.9956,15.0028,14.9956,15.0028,171900.0
2012-11-08 14:40:00,20.98,20.99,20.97,20.98,150300.0,15.0028,15.0099,14.9956,15.0028,150300.0
2012-11-08 14:45:00,20.98,20.99,20.98,20.99,240100.0,15.0028,15.0099,15.0028,15.0099,240100.0
2012-11-08 14:50:00,20.99,21.01,20.96,20.97,513200.0,15.0099,15.0242,14.9885,14.9956,513200.0
2012-11-08 14:55:00,20.98,20.98,20.95,20.95,231300.0,15.0028,15.0028,14.9813,14.9813,231300.0
2012-11-08 15:00:00,20.95,20.97,20.94,20.97,239100.0,14.9813,14.9956,14.9742,14.9956,239100.0
2012-11-08 15:05:00,20.96,20.99,20.96,20.97,496900.0,14.9885,15.0099,14.9885,14.9956,496900.0
2012-11-08 15:10:00,20.98,21.0,20.94,20.94,609300.0,15.0028,15.0171,14.9742,14.9742,609300.0
2012-11-08 15:15:00,20.94,20.98,20.94,20.97,363900.0,14.9742,15.0028,14.9742,14.9956,363900.0
2012-11-08 15:20:00,20.97,20.98,20.95,20.95,290500.0,14.9956,15.0028,14.9813,14.9813,290500.0
2012-11-08 15:25:00,20.96,20.97,20.93,20.94,414700.0,14.9885,14.9956,14.967,14.9742,414700.0
2012-11-08 15:30:00,20.95,20.95,20.91,20.92,637800.0,14.9813,14.9813,14.9527,14.9599,637800.0
2012-11-08 15:35:00,20.91,20.92,20.89,20.9,1238500.0,14.9527,14.9599,14.9384,14.9456,1238500.0
2012-11-08 15:40:00,20.9,20.9,20.85,20.86,592600.0,14.9456,14.9456,14.9098,14.917,592600.0
2012-11-08 15:45:00,20.85,20.89,20.85,20.88,1319300.0,14.9098,14.9384,14.9098,14.9313,1319300.0
2012-11-08 15:50:00,20.88,20.91,20.86,20.89,1068700.0,14.9313,14.9527,14.917,14.9384,1068700.0
2012-11-08 15:55:00,20.89,20.91,20.82,20.84,2110300.0,14.9384,14.9527,14.8884,14.9027,2110300.0
2012-11-09 09:30:00,20.84,21.0,20.8,20.99,1369000.0,14.9027,15.0171,14.8741,15.0099,1369000.0
2012-11-09 09:35:00,21.0,21.0,20.93,20.95,552300.0,15.0171,15.0171,14.967,14.9813,552300.0
2012-11-09 09:40:00,20.95,20.99,20.94,20.99,349100.0,14.9813,15.0099,14.9742,15.0099,349100.0
2012-11-09 09:45:00,20.98,20.99,20.88,20.89,472400.0,15.0028,15.0099,14.9313,14.9384,472400.0
2012-11-09 09:50:00,20.9,20.95,20.87,20.95,426700.0,14.9456,14.9813,14.9241,14.9813,426700.0
2012-11-09 09:55:00,20.95,20.98,20.9,20.96,520500.0,14.9813,15.0028,14.9456,14.9885,520500.0
2012-11-09 10:00:00,20.96,20.98,20.95,20.96,265500.0,14.9885,15.0028,14.9813,14.9885,265500.0
2012-11-09 10:05:00,20.96,20.98,20.93,20.96,446900.0,14.9885,15.0028,14.967,14.9885,446900.0
2012-11-09 10:10:00,20.96,21.05,20.95,21.03,864700.0,14.9885,15.0528,14.9813,15.0385,864700.0
2012-11-09 10:15:00,21.03,21.05,20.99,21.0,615500.0,15.0385,15.0528,15.0099,15.0171,615500.0
2012-11-09 10:20:00,21.01,21.01,20.97,20.98,412800.0,15.0242,15.0242,14.9956,15.0028,412800.0
2012-11-09 10:25:00,20.99,20.99,20.94,20.96,552400.0,15.0099,15.0099,14.9742,14.9885,552400.0
2012-11-09 10:30:00,20.97,20.97,20.93,20.95,431500.0,14.9956,14.9956,14.967,14.9813,431500.0
2012-11-09 10:35:00,20.96,20.98,20.93,20.94,474700.0,14.9885,15.0028,14.967,14.9742,474700.0
2012-11-09 10:40:00,20.94,20.97,20.93,20.96,354200.0,14.9742,14.9956,14.967,14.9885,354200.0
2012-11-09 10:45:00,20.96,20.97,20.94,20.95,456300.0,14.9885,14.9956,14.9742,14.9813,456300.0
2012-11-09 10:50:00,20.95,21.01,20.94,21.0,510100.0,14.9813,15.0242,14.9742,15.0171,510100.0
2012-11-09 10:55:00,21.0,21.05,20.98,21.03,346000.0,15.0171,15.0528,15.0028,15.0385,346000.0
2012-11-09 11:00:00,21.03,21.06,21.02,21.02,268600.0,15.0385,15.06,15.0314,15.0314,268600.0
2012-11-09 11:05:00,21.03,21.05,21.0,21.01,239100.0,15.0385,15.0528,15.0171,15.0242,239100.0
2012-11-09 11:10:00,21.01,21.05,21.01,21.02,263900.0,15.0242,15.0528,15.0242,15.0314,263900.0
2012-11-09 11:15:00,21.02,21.05,21.02,21.04,254800.0,15.0314,15.0528,15.0314,15.0457,254800.0
2012-11-09 11:20:00,21.05,21.05,21.0,21.02,416100.0,15.0528,15.0528,15.0171,15.0314,416100.0
2012-11-09 11:25:00,21.02,21.04,21.0,21.03,483400.0,15.0314,15.0457,15.0171,15.0385,483400.0
2012-11-09 11:30:00,21.04,21.04,21.0,21.01,245400.0,15.0457,15.0457,15.0171,15.0242,245400.0
2012-11-09 11:35:00,21.01,21.04,21.0,21.03,255200.0,15.0242,15.0457,15.0171,15.0385,255200.0
2012-11-09 11:40:00,21.02,21.04,21.02,21.03,233800.0,15.0314,15.0457,15.0314,15.0385,233800.0
2012-11-09 11:45:00,21.04,21.04,21.01,21.03,166800.0,15.0457,15.0457,15.0242,15.0385,166800.0
2012-11-09 11:50:00,21.03,21.05,21.02,21.04,234600.0,15.0385,15.0528,15.0314,15.0457,234600.0
2012-11-09 11:55:00,21.05,21.06,21.02,21.05,269600.0,15.0528,15.06,15.0314,15.0528,269600.0
2012-11-09 12:00:00,21.05,21.07,21.04,21.06,360800.0,15.0528,15.0671,15.0457,15.06,360800.0
2012-11-09 12:05:00,21.06,21.07,21.03,21.03,224100.0,15.06,15.0671,15.0385,15.0385,224100.0
2012-11-09 12:10:00,21.04,21.06,21.04,21.06,118100.0,15.0457,15.06,15.0457,15.06,118100.0
2012-11-09 12:15:00,21.06,21.08,21.05,21.07,179400.0,15.06,15.0743,15.0528,15.0671,179400.0
2012-11-09 12:20:00,21.07,21.09,21.06,21.08,239600.0,15.0671,15.0814,15.06,15.0743,239600.0
2012-11-09 12:25:00,21.08,21.09,21.07,21.08,318100.0,15.0743,15.0814,15.0671,15.0743,318100.0
2012-11-09 12:30:00,21.08,21.1,21.07,21.09,256300.0,15.0743,15.0886,15.0671,15.0814,256300.0
2012-11-09 12:35:00,21.09,21.1,21.08,21.09,230500.0,15.0814,15.0886,15.0743,15.0814,230500.0
2012-11-09 12:40:00,21.1,21.1,21.09,21.1,124200.0,15.0886,15.0886,15.0814,15.0886,124200.0
2012-11-09 12:45:00,21.09,21.12,21.09,21.12,148500.0,15.0814,15.1029,15.0814,15.1029,148500.0
2012-11-09 12:50:00,21.12,21.12,21.09,21.1,236900.0,15.1029,15.1029,15.0814,15.0886,236900.0
2012-11-09 12:55:00,21.09,21.12,21.07,21.08,316800.0,15.0814,15.1029,15.0671,15.0743,316800.0
2012-11-09 13:00:00,21.09,21.14,21.08,21.12,469000.0,15.0814,15.1172,15.0743,15.1029,469000.0
2012-11-09 13:05:00,21.12,21.14,21.11,21.12,141300.0,15.1029,15.1172,15.0957,15.1029,141300.0
2012-11-09 13:10:00,21.13,21.13,21.03,21.03,698100.0,15.11,15.11,15.0385,15.0385,698100.0
2012-11-09 13:15:00,21.03,21.05,21.01,21.01,639600.0,15.0385,15.0528,15.0242,15.0242,639600.0
2012-11-09 13:20:00,21.02,21.04,21.0,21.02,340500.0,15.0314,15.0457,15.0171,15.0314,340500.0
2012-11-09 13:25:00,21.02,21.02,20.96,20.96,446700.0,15.0314,15.0314,14.9885,14.9885,446700.0
2012-11-09 13:30:00,20.96,20.99,20.95,20.97,375100.0,14.9885,15.0099,14.9813,14.9956,375100.0
2012-11-09 13:35:00,20.98,20.99,20.95,20.96,187300.0,15.0028,15.0099,14.9813,14.9885,187300.0
2012-11-09 13:40:00,20.96,20.98,20.92,20.94,403100.0,14.9885,15.0028,14.9599,14.9742,403100.0
2012-11-09 13:45:00,20.94,20.96,20.92,20.95,317700.0,14.9742,14.9885,14.9599,14.9813,317700.0
2012-11-09 13:50:00,20.95,21.0,20.94,20.96,201300.0,14.9813,15.0171,14.9742,14.9885,201300.0
2012-11-09 13:55:00,20.96,20.98,20.96,20.98,343000.0,14.9885,15.0028,14.9885,15.0028,343000.0
2012-11-09 14:00:00,20.98,20.98,20.94,20.95,198100.0,15.0028,15.0028,14.9742,14.9813,198100.0
2012-11-09 14:05:00,20.95,20.96,20.92,20.93,280600.0,14.9813,14.9885,14.9599,14.967,280600.0
2012-11-09 14:10:00,20.94,20.95,20.91,20.95,230800.0,14.9742,14.9813,14.9527,14.9813,230800.0
2012-11-09 14:15:00,20.95,20.98,20.94,20.96,383500.0,14.9813,15.0028,14.9742,14.9885,383500.0
2012-11-09 14:20:00,20.97,20.98,20.96,20.97,268900.0,14.9956,15.0028,14.9885,14.9956,268900.0
2012-11-09 14:25:00,20.98,20.98,20.94,20.97,598600.0,15.0028,15.0028,14.9742,14.9956,598600.0
2012-11-09 14:30:00,20.97,20.99,20.94,20.98,393900.0,14.9956,15.0099,14.9742,15.0028,393900.0
2012-11-09 14:35:00,20.98,21.0,20.95,20.95,282900.0,15.0028,15.0171,14.9813,14.9813,282900.0
2012-11-09 14:40:00,20.96,20.96,20.9,20.91,573500.0,14.9885,14.9885,14.9456,14.9527,573500.0
2012-11-09 14:45:00,20.9,20.9,20.85,20.87,677500.0,14.9456,14.9456,14.9098,14.9241,677500.0
2012-11-09 14:50:00,20.87,20.88,20.82,20.83,566100.0,14.9241,14.9313,14.8884,14.8955,566100.0
2012-11-09 14:55:00,20.83,20.88,20.82,20.88,467800.0,14.8955,14.9313,14.8884,14.9313,467800.0
2012-11-09 15:00:00,20.88,20.89,20.86,20.88,315100.0,14.9313,14.9384,14.917,14.9313,315100.0
2012-11-09 15:05:00,20.88,20.88,20.84,20.85,357000.0,14.9313,14.9313,14.9027,14.9098,357000.0
2012-11-09 15:10:00,20.84,20.9,20.82,20.87,436900.0,14.9027,14.9456,14.8884,14.9241,436900.0
2012-11-09 15:15:00,20.88,20.88,20.83,20.84,322200.0,14.9313,14.9313,14.8955,14.9027,322200.0
2012-11-09 15:20:00,20.84,20.88,20.83,20.88,249500.0,14.9027,14.9313,14.8955,14.9313,249500.0
2012-11-09 15:25:00,20.88,20.9,20.87,20.89,296300.0,14.9313,14.9456,14.9241,14.9384,296300.0
2012-11-09 15:30:00,20.88,20.89,20.84,20.85,445100.0,14.9313,14.9384,14.9027,14.9098,445100.0
2012-11-09 15:35:00,20.85,20.86,20.82,20.83,539000.0,14.9098,14.917,14.8884,14.8955,539000.0
2012-11-09 15:40:00,20.84,20.85,20.82,20.84,792000.0,14.9027,14.9098,14.8884,14.9027,792000.0
2012-11-09 15:45:00,20.85,20.91,20.84,20.89,983600.0,14.9098,14.9527,14.9027,14.9384,983600.0
2012-11-09 15:50:00,20.89,20.89,20.84,20.84,882400.0,14.9384,14.9384,14.9027,14.9027,882400.0
2012-11-09 15:55:00,20.85,20.85,20.8,20.8,1649400.0,14.9098,14.9098,14.8741,14.8741,1649400.0
2012-11-12 09:30:00,20.87,20.9,20.79,20.81,1221300.0,14.9241,14.9456,14.8669,14.8812,1221300.0
2012-11-12 09:35:00,20.82,20.85,20.8,20.83,325900.0,14.8884,14.9098,14.8741,14.8955,325900.0
2012-11-12 09:40:00,20.84,20.88,20.82,20.84,304100.0,14.9027,14.9313,14.8884,14.9027,304100.0
2012-11-12 09:45:00,20.84,20.91,20.83,20.87,602600.0,14.9027,14.9527,14.8955,14.9241,602600.0
2012-11-12 09:50:00,20.87,20.87,20.82,20.83,337800.0,14.9241,14.9241,14.8884,14.8955,337800.0
2012-11-12 09:55:00,20.84,20.89,20.84,20.89,177000.0,14.9027,14.9384,14.9027,14.9384,177000.0
2012-11-12 10:00:00,20.89,20.89,20.83,20.84,427900.0,14.9384,14.9384,14.8955,14.9027,427900.0
2012-11-12 10:05:00,20.85,20.85,20.81,20.81,198500.0,14.9098,14.9098,14.8812,14.8812,198500.0
2012-11-12 10:10:00,20.81,20.83,20.8,20.81,644300.0,14.8812,14.8955,14.8741,14.8812,644300.0
2012-11-12 10:15:00,20.81,20.83,20.8,20.81,420100.0,14.8812,14.8955,14.8741,14.8812,420100.0
2012-11-12 10:20:00,20.81,20.82,20.78,20.79,544500.0,14.8812,14.8884,14.8598,14.8669,544500.0
2012-11-12 10:25:00,20.79,20.8,20.75,20.75,893900.0,14.8669,14.8741,14.8383,14.8383,893900.0
2012-11-12 10:30:00,20.75,20.78,20.75,20.77,259800.0,14.8383,14.8598,14.8383,14.8526,259800.0
2012-11-12 10:35:00,20.77,20.78,20.77,20.78,114100.0,14.8526,14.8598,14.8526,14.8598,114100.0
2012-11-12 10:40:00,20.78,20.78,20.75,20.75,343400.0,14.8598,14.8598,14.8383,14.8383,343400.0
2012-11-12 10:45:00,20.75,20.76,20.73,20.74,388200.0,14.8383,14.8455,14.824,14.8312,388200.0
2012-11-12 10:50:00,20.75,20.75,20.71,20.72,218200.0,14.8383,14.8383,14.8097,14.8168,218200.0
2012-11-12 10:55:00,20.72,20.72,20.69,20.69,370100.0,14.8168,14.8168,14.7954,14.7954,370100.0
2012-11-12 11:00:00,20.7,20.7,20.65,20.68,430200.0,14.8025,14.8025,14.7668,14.7882,430200.0
2012-11-12 11:05:00,20.68,20.71,20.68,20.68,638700.0,14.7882,14.8097,14.7882,14.7882,638700.0
2012-11-12 11:10:00,20.69,20.7,20.68,20.69,156000.0,14.7954,14.8025,14.7882,14.7954,156000.0
2012-11-12 11:15:00,20.69,20.69,20.66,20.69,334200.0,14.7954,14.7954,14.7739,14.7954,334200.0
2012-11-12 11:20:00,20.69,20.73,20.69,20.72,217100.0,14.7954,14.824,14.7954,14.8168,217100.0
2012-11-12 11:25:00,20.72,20.73,20.7,20.71,244500.0,14.8168,14.824,14.8025,14.8097,244500.0
2012-11-12 11:30:00,20.71,20.75,20.71,20.74,233000.0,14.8097,14.8383,14.8097,14.8312,233000.0
2012-11-12 11:35:00,20.73,20.75,20.7,20.71,266400.0,14.824,14.8383,14.8025,14.8097,266400.0
2012-11-12 11:40:00,20.71,20.73,20.69,20.71,250200.0,14.8097,14.824,14.7954,14.8097,250200.0
2012-11-12 11:45:00,20.72,20.72,20.69,20.69,289000.0,14.8168,14.8168,14.7954,14.7954,289000.0
2012-11-12 11:50:00,20.7,20.73,20.69,20.71,311300.0,14.8025,14.824,14.7954,14.8097,311300.0
2012-11-12 11:55:00,20.71,20.72,20.69,20.71,241700.0,14.8097,14.8168,14.7954,14.8097,241700.0
2012-11-12 12:00:00,20.7,20.74,20.7,20.72,212600.0,14.8025,14.8312,14.8025,14.8168,212600.0
2012-11-12 12:05:00,20.72,20.74,20.71,20.74,133300.0,14.8168,14.8312,14.8097,14.8312,133300.0
2012-11-12 12:10:00,20.73,20.75,20.68,20.68,496100.0,14.824,14.8383,14.7882,14.7882,496100.0
2012-11-12 12:15:00,20.68,20.69,20.66,20.69,221800.0,14.7882,14.7954,14.7739,14.7954,221800.0
2012-11-12 12:20:00,20.69,20.74,20.68,20.74,213900.0,14.7954,14.8312,14.7882,14.8312,213900.0
2012-11-12 12:25:00,20.73,20.74,20.71,20.71,161300.0,14.824,14.8312,14.8097,14.8097,161300.0
2012-11-12 12:30:00,20.71,20.72,20.71,20.71,88000.0,14.8097,14.8168,14.8097,14.8097,88000.0
2012-11-12 12:35:00,20.72,20.72,20.7,20.7,169700.0,14.8168,14.8168,14.8025,14.8025,169700.0
2012-11-12 12:40:00,20.7,20.74,20.7,20.73,289500.0,14.8025,14.8312,14.8025,14.824,289500.0
2012-11-12 12:45:00,20.73,20.74,20.71,20.74,257100.0,14.824,14.8312,14.8097,14.8312,257100.0
2012-11-12 12:50:00,20.74,20.74,20.72,20.73,123100.0,14.8312,14.8312,14.8168,14.824,123100.0
2012-11-12 12:55:00,20.72,20.77,20.72,20.77,334900.0,14.8168,14.8526,14.8168,14.8526,334900.0
2012-11-12 13:00:00,20.77,20.8,20.76,20.79,349700.0,14.8526,14.8741,14.8455,14.8669,349700.0
2012-11-12 13:05:00,20.79,20.82,20.79,20.81,304500.0,14.8669,14.8884,14.8669,14.8812,304500.0
2012-11-12 13:10:00,20.82,20.82,20.79,20.8,384800.0,14.8884,14.8884,14.8669,14.8741,384800.0
2012-11-12 13:15:00,20.8,20.81,20.79,20.79,229600.0,14.8741,14.8812,14.8669,14.8669,229600.0
2012-11-12 13:20:00,20.8,20.8,20.79,20.8,107500.0,14.8741,14.8741,14.8669,14.8741,107500.0
2012-11-12 13:25:00,20.8,20.83,20.79,20.82,233700.0,14.8741,14.8955,14.8669,14.8884,233700.0
2012-11-12 13:30:00,20.82,20.82,20.79,20.8,102000.0,14.8884,14.8884,14.8669,14.8741,102000.0
2012-11-12 13:35:00,20.79,20.8,20.78,20.8,136500.0,14.8669,14.8741,14.8598,14.8741,136500.0
2012-11-12 13:40:00,20.8,20.8,20.78,20.79,119100.0,14.8741,14.8741,14.8598,14.8669,119100.0
2012-11-12 13:45:00,20.78,20.79,20.77,20.79,176400.0,14.8598,14.8669,14.8526,14.8669,176400.0
2012-11-12 13:50:00,20.79,20.8,20.78,20.78,119100.0,14.8669,14.8741,14.8598,14.8598,119100.0
2012-11-12 13:55:00,20.78,20.83,20.78,20.81,246500.0,14.8598,14.8955,14.8598,14.8812,246500.0
2012-11-12 14:00:00,20.81,20.82,20.78,20.78,200800.0,14.8812,14.8884,14.8598,14.8598,200800.0
2012-11-12 14:05:00,20.78,20.82,20.77,20.8,304500.0,14.8598,14.8884,14.8526,14.8741,304500.0
2012-11-12 14:10:00,20.81,20.81,20.79,20.79,176900.0,14.8812,14.8812,14.8669,14.8669,176900.0
2012-11-12 14:15:00,20.79,20.82,20.79,20.79,184400.0,14.8669,14.8884,14.8669,14.8669,184400.0
2012-11-12 14:20:00,20.79,20.81,20.79,20.8,216600.0,14.8669,14.8812,14.8669,14.8741,216600.0
2012-11-12 14:25:00,20.79,20.8,20.77,20.79,169000.0,14.8669,14.8741,14.8526,14.8669,169000.0
2012-11-12 14:30:00,20.79,20.8,20.77,20.77,164700.0,14.8669,14.8741,14.8526,14.8526,164700.0
2012-11-12 14:35:00,20.77,20.78,20.74,20.74,250000.0,14.8526,14.8598,14.8312,14.8312,250000.0
2012-11-12 14:40:00,20.75,20.77,20.74,20.77,173000.0,14.8383,14.8526,14.8312,14.8526,173000.0
2012-11-12 14:45:00,20.76,20.78,20.75,20.78,170800.0,14.8455,14.8598,14.8383,14.8598,170800.0
2012-11-12 14:50:00,20.78,20.79,20.77,20.79,108900.0,14.8598,14.8669,14.8526,14.8669,108900.0
2012-11-12 14:55:00,20.78,20.81,20.78,20.79,212200.0,14.8598,14.8812,14.8598,14.8669,212200.0
2012-11-12 15:00:00,20.8,20.81,20.79,20.8,136400.0,14.8741,14.8812,14.8669,14.8741,136400.0
2012-11-12 15:05:00,20.81,20.81,20.77,20.78,351500.0,14.8812,14.8812,14.8526,14.8598,351500.0
2012-11-12 15:10:00,20.77,20.8,20.76,20.76,262900.0,14.8526,14.8741,14.8455,14.8455,262900.0
2012-11-12 15:15:00,20.76,20.79,20.75,20.76,272200.0,14.8455,14.8669,14.8383,14.8455,272200.0
2012-11-12 15:20:00,20.75,20.78,20.75,20.78,168000.0,14.8383,14.8598,14.8383,14.8598,168000.0
2012-11-12 15:25:00,20.77,20.8,20.77,20.78,141300.0,14.8526,14.8741,14.8526,14.8598,141300.0
2012-11-12 15:30:00,20.78,20.8,20.76,20.8,293200.0,14.8598,14.8741,14.8455,14.8741,293200.0
2012-11-12 15:35:00,20.79,20.8,20.75,20.79,384000.0,14.8669,14.8741,14.8383,14.8669,384000.0
2012-11-12 15:40:00,20.79,20.8,20.78,20.8,257600.0,14.8669,14.8741,14.8598,14.8741,257600.0
2012-11-12 15:45:00,20.8,20.81,20.75,20.77,782500.0,14.8741,14.8812,14.8383,14.8526,782500.0
2012-11-12 15:50:00,20.76,20.81,20.76,20.8,685800.0,14.8455,14.8812,14.8455,14.8741,685800.0
2012-11-12 15:55:00,20.8,20.81,20.76,20.77,1318300.0,14.8741,14.8812,14.8455,14.8526,1318300.0
2012-11-13 09:30:00,20.56,20.62,20.5,20.58,3756200.0,14.7024,14.7453,14.6595,14.7167,3756200.0
2012-11-13 09:35:00,20.57,20.64,20.55,20.62,1434600.0,14.7096,14.7596,14.6953,14.7453,1434600.0
2012-11-13 09:40:00,20.61,20.66,20.54,20.63,1977600.0,14.7382,14.7739,14.6881,14.7525,1977600.0
2012-11-13 09:45:00,20.63,20.67,20.61,20.65,1335200.0,14.7525,14.7811,14.7382,14.7668,1335200.0
2012-11-13 09:50:00,20.65,20.66,20.63,20.64,1199800.0,14.7668,14.7739,14.7525,14.7596,1199800.0
2012-11-13 09:55:00,20.65,20.71,20.62,20.7,942000.0,14.7668,14.8097,14.7453,14.8025,942000.0
2012-11-13 10:00:00,20.7,20.75,20.67,20.69,1331200.0,14.8025,14.8383,14.7811,14.7954,1331200.0
2012-11-13 10:05:00,20.69,20.7,20.63,20.68,929000.0,14.7954,14.8025,14.7525,14.7882,929000.0
2012-11-13 10:10:00,20.67,20.7,20.67,20.7,880200.0,14.7811,14.8025,14.7811,14.8025,880200.0
2012-11-13 10:15:00,20.7,20.7,20.66,20.69,606200.0,14.8025,14.8025,14.7739,14.7954,606200.0
2012-11-13 10:20:00,20.69,20.72,20.66,20.69,940400.0,14.7954,14.8168,14.7739,14.7954,940400.0
2012-11-13 10:25:00,20.68,20.71,20.67,20.7,452400.0,14.7882,14.8097,14.7811,14.8025,452400.0
2012-11-13 10:30:00,20.69,20.71,20.67,20.69,738400.0,14.7954,14.8097,14.7811,14.7954,738400.0
2012-11-13 10:35:00,20.7,20.74,20.7,20.72,891600.0,14.8025,14.8312,14.8025,14.8168,891600.0
2012-11-13 10:40:00,20.71,20.73,20.69,20.69,509200.0,14.8097,14.824,14.7954,14.7954,509200.0
2012-11-13 10:45:00,20.7,20.75,20.69,20.75,655600.0,14.8025,14.8383,14.7954,14.8383,655600.0
2012-11-13 10:50:00,20.75,20.8,20.75,20.8,880800.0,14.8383,14.8741,14.8383,14.8741,880800.0
2012-11-13 10:55:00,20.8,20.82,20.72,20.75,1816400.0,14.8741,14.8884,14.8168,14.8383,1816400.0
2012-11-13 11:00:00,20.75,20.77,20.74,20.74,749800.0,14.8383,14.8526,14.8312,14.8312,749800.0
2012-11-13 11:05:00,20.73,20.76,20.72,20.73,592200.0,14.824,14.8455,14.8168,14.824,592200.0
2012-11-13 11:10:00,20.73,20.74,20.7,20.7,572600.0,14.824,14.8312,14.8025,14.8025,572600.0
2012-11-13 11:15:00,20.71,20.72,20.7,20.71,337600.0,14.8097,14.8168,14.8025,14.8097,337600.0
2012-11-13 11:20:00,20.71,20.73,20.7,20.7,741400.0,14.8097,14.824,14.8025,14.8025,741400.0
2012-11-13 11:25:00,20.7,20.71,20.69,20.69,303600.0,14.8025,14.8097,14.7954,14.7954,303600.0
2012-11-13 11:30:00,20.69,20.72,20.68,20.68,838600.0,14.7954,14.8168,14.7882,14.7882,838600.0
2012-11-13 11:35:00,20.69,20.69,20.63,20.64,558400.0,14.7954,14.7954,14.7525,14.7596,558400.0
2012-11-13 11:40:00,20.64,20.66,20.59,20.64,1645400.0,14.7596,14.7739,14.7239,14.7596,1645400.0
2012-11-13 11:45:00,20.64,20.67,20.63,20.67,367400.0,14.7596,14.7811,14.7525,14.7811,367400.0
2012-11-13 11:50:00,20.67,20.68,20.65,20.68,711400.0,14.7811,14.7882,14.7668,14.7882,711400.0
2012-11-13 11:55:00,20.67,20.7,20.67,20.69,331000.0,14.7811,14.8025,14.7811,14.7954,331000.0
2012-11-13 12:00:00,20.69,20.7,20.66,20.68,717800.0,14.7954,14.8025,14.7739,14.7882,717800.0
2012-11-13 12:05:00,20.69,20.69,20.64,20.64,574000.0,14.7954,14.7954,14.7596,14.7596,574000.0
2012-11-13 12:10:00,20.64,20.66,20.62,20.66,1069400.0,14.7596,14.7739,14.7453,14.7739,1069400.0
2012-11-13 12:15:00,20.66,20.66,20.64,20.64,266000.0,14.7739,14.7739,14.7596,14.7596,266000.0
2012-11-13 12:20:00,20.64,20.65,20.61,20.62,373600.0,14.7596,14.7668,14.7382,14.7453,373600.0
2012-11-13 12:25:00,20.61,20.62,20.56,20.6,1079000.0,14.7382,14.7453,14.7024,14.731,1079000.0
2012-11-13 12:30:00,20.6,20.6,20.55,20.59,904000.0,14.731,14.731,14.6953,14.7239,904000.0
2012-11-13 12:35:00,20.59,20.59,20.52,20.53,1292000.0,14.7239,14.7239,14.6738,14.681,1292000.0
2012-11-13 12:40:00,20.54,20.54,20.5,20.51,819000.0,14.6881,14.6881,14.6595,14.6667,819000.0
2012-11-13 12:45:00,20.51,20.54,20.5,20.53,1137400.0,14.6667,14.6881,14.6595,14.681,1137400.0
2012-11-13 12:50:00,20.53,20.55,20.52,20.53,796800.0,14.681,14.6953,14.6738,14.681,796800.0
2012-11-13 12:55:00,20.53,20.54,20.51,20.52,711000.0,14.681,14.6881,14.6667,14.6738,711000.0
2012-11-13 13:00:00,20.52,20.52,20.5,20.51,552800.0,14.6738,14.6738,14.6595,14.6667,552800.0
2012-11-13 13:05:00,20.51,20.53,20.5,20.51,1834600.0,14.6667,14.681,14.6595,14.6667,1834600.0
2012-11-13 13:10:00,20.52,20.56,20.51,20.55,1117600.0,14.6738,14.7024,14.6667,14.6953,1117600.0
2012-11-13 13:15:00,20.56,20.58,20.55,20.58,368800.0,14.7024,14.7167,14.6953,14.7167,368800.0
2012-11-13 13:20:00,20.57,20.58,20.56,20.57,343800.0,14.7096,14.7167,14.7024,14.7096,343800.0
2012-11-13 13:25:00,20.57,20.57,20.54,20.55,397200.0,14.7096,14.7096,14.6881,14.6953,397200.0
2012-11-13 13:30:00,20.54,20.58,20.54,20.57,589000.0,14.6881,14.7167,14.6881,14.7096,589000.0
2012-11-13 13:35:00,20.57,20.57,20.54,20.54,822400.0,14.7096,14.7096,14.6881,14.6881,822400.0
2012-11-13 13:40:00,20.54,20.58,20.54,20.58,491400.0,14.6881,14.7167,14.6881,14.7167,491400.0
2012-11-13 13:45:00,20.58,20.6,20.57,20.58,1040200.0,14.7167,14.731,14.7096,14.7167,1040200.0
2012-11-13 13:50:00,20.59,20.6,20.57,20.6,844000.0,14.7239,14.731,14.7096,14.731,844000.0
2012-11-13 13:55:00,20.59,20.6,20.57,20.59,407600.0,14.7239,14.731,14.7096,14.7239,407600.0
2012-11-13 14:00:00,20.6,20.62,20.59,20.62,669000.0,14.731,14.7453,14.7239,14.7453,669000.0
2012-11-13 14:05:00,20.61,20.63,20.61,20.61,782200.0,14.7382,14.7525,14.7382,14.7382,782200.0
2012-11-13 14:10:00,20.62,20.62,20.59,20.6,520800.0,14.7453,14.7453,14.7239,14.731,520800.0
2012-11-13 14:15:00,20.6,20.61,20.59,20.6,246200.0,14.731,14.7382,14.7239,14.731,246200.0
2012-11-13 14:20:00,20.59,20.6,20.57,20.57,1313800.0,14.7239,14.731,14.7096,14.7096,1313800.0
2012-11-13 14:25:00,20.57,20.59,20.48,20.49,2587200.0,14.7096,14.7239,14.6452,14.6524,2587200.0
2012-11-13 14:30:00,20.48,20.5,20.46,20.48,1542000.0,14.6452,14.6595,14.6309,14.6452,1542000.0
2012-11-13 14:35:00,20.48,20.49,20.44,20.45,1023200.0,14.6452,14.6524,14.6166,14.6238,1023200.0
2012-11-13 14:40:00,20.46,20.51,20.45,20.51,1353400.0,14.6309,14.6667,14.6238,14.6667,1353400.0
2012-11-13 14:45:00,20.51,20.52,20.49,20.51,1029400.0,14.6667,14.6738,14.6524,14.6667,1029400.0
2012-11-13 14:50:00,20.51,20.56,20.51,20.56,1236800.0,14.6667,14.7024,14.6667,14.7024,1236800.0
2012-11-13 14:55:00,20.56,20.57,20.54,20.54,909200.0,14.7024,14.7096,14.6881,14.6881,909200.0
2012-11-13 15:00:00,20.54,20.55,20.49,20.49,833000.0,14.6881,14.6953,14.6524,14.6524,833000.0
2012-11-13 15:05:00,20.49,20.5,20.48,20.48,1134600.0,14.6524,14.6595,14.6452,14.6452,1134600.0
2012-11-13 15:10:00,20.48,20.49,20.42,20.45,1946600.0,14.6452,14.6524,14.6023,14.6238,1946600.0
2012-11-13 15:15:00,20.45,20.45,20.41,20.43,2746400.0,14.6238,14.6238,14.5952,14.6095,2746400.0
2012-11-13 15:20:00,20.42,20.43,20.33,20.35,4125800.0,14.6023,14.6095,14.538,14.5523,4125800.0
2012-11-13 15:25:00,20.35,20.36,20.29,20.29,2346600.0,14.5523,14.5594,14.5094,14.5094,2346600.0
2012-11-13 15:30:00,20.3,20.33,20.29,20.32,3704800.0,14.5165,14.538,14.5094,14.5308,3704800.0
2012-11-13 15:35:00,20.32,20.33,20.29,20.3,2840800.0,14.5308,14.538,14.5094,14.5165,2840800.0
2012-11-13 15:40:00,20.31,20.31,20.23,20.25,4589000.0,14.5237,14.5237,14.4664,14.4808,4589000.0
2012-11-13 15:45:00,20.25,20.26,20.18,20.25,5865600.0,14.4808,14.4879,14.4307,14.4808,5865600.0
2012-11-13 15:50:00,20.25,20.26,20.18,20.24,5754200.0,14.4808,14.4879,14.4307,14.4736,5754200.0
2012-11-13 15:55:00,20.25,20.32,20.22,20.28,6761200.0,14.4808,14.5308,14.4593,14.5022,6761200.0
2012-11-14 09:30:00,20.45,20.5,20.36,20.42,1228600.0,14.6238,14.6595,14.5594,14.6023,1228600.0
2012-11-14 09:35:00,20.43,20.44,20.35,20.4,710500.0,14.6095,14.6166,14.5523,14.588,710500.0
2012-11-14 09:40:00,20.39,20.44,20.35,20.44,415800.0,14.5809,14.6166,14.5523,14.6166,415800.0
2012-11-14 09:45:00,20.44,20.45,20.4,20.4,387900.0,14.6166,14.6238,14.588,14.588,387900.0
2012-11-14 09:50:00,20.41,20.42,20.37,20.39,468600.0,14.5952,14.6023,14.5666,14.5809,468600.0
2012-11-14 09:55:00,20.39,20.41,20.33,20.35,967900.0,14.5809,14.5952,14.538,14.5523,967900.0
2012-11-14 10:00:00,20.34,20.35,20.29,20.3,662600.0,14.5451,14.5523,14.5094,14.5165,662600.0
2012-11-14 10:05:00,20.3,20.31,20.22,20.25,1250200.0,14.5165,14.5237,14.4593,14.4808,1250200.0
2012-11-14 10:10:00,20.25,20.28,20.23,20.25,461500.0,14.4808,14.5022,14.4664,14.4808,461500.0
2012-11-14 10:15:00,20.26,20.3,20.23,20.3,591800.0,14.4879,14.5165,14.4664,14.5165,591800.0
2012-11-14 10:20:00,20.3,20.3,20.24,20.24,577200.0,14.5165,14.5165,14.4736,14.4736,577200.0
2012-11-14 10:25:00,20.24,20.26,20.14,20.15,1493700.0,14.4736,14.4879,14.4021,14.4092,1493700.0
2012-11-14 10:30:00,20.15,20.2,20.14,20.18,1200700.0,14.4092,14.445,14.4021,14.4307,1200700.0
2012-11-14 10:35:00,20.17,20.2,20.04,20.04,1401300.0,14.4235,14.445,14.3306,14.3306,1401300.0
2012-11-14 10:40:00,20.05,20.11,20.01,20.09,1748400.0,14.3377,14.3806,14.3091,14.3663,1748400.0
2012-11-14 10:45:00,20.09,20.13,20.06,20.11,733700.0,14.3663,14.3949,14.3449,14.3806,733700.0
2012-11-14 10:50:00,20.11,20.12,20.05,20.07,1010600.0,14.3806,14.3878,14.3377,14.352,1010600.0
2012-11-14 10:55:00,20.06,20.08,20.04,20.06,486800.0,14.3449,14.3592,14.3306,14.3449,486800.0
2012-11-14 11:00:00,20.06,20.08,20.05,20.05,490000.0,14.3449,14.3592,14.3377,14.3377,490000.0
2012-11-14 11:05:00,20.05,20.1,20.05,20.08,673800.0,14.3377,14.3735,14.3377,14.3592,673800.0
2012-11-14 11:10:00,20.08,20.1,20.07,20.1,557300.0,14.3592,14.3735,14.352,14.3735,557300.0
2012-11-14 11:15:00,20.1,20.11,20.08,20.1,428500.0,14.3735,14.3806,14.3592,14.3735,428500.0
2012-11-14 11:20:00,20.1,20.15,20.09,20.15,791800.0,14.3735,14.4092,14.3663,14.4092,791800.0
2012-11-14 11:25:00,20.15,20.2,20.14,20.2,1220500.0,14.4092,14.445,14.4021,14.445,1220500.0
2012-11-14 11:30:00,20.2,20.24,20.19,20.2,885700.0,14.445,14.4736,14.4378,14.445,885700.0
2012-11-14 11:35:00,20.2,20.23,20.19,20.19,646000.0,14.445,14.4664,14.4378,14.4378,646000.0
2012-11-14 11:40:00,20.19,20.27,20.18,20.27,850600.0,14.4378,14.4951,14.4307,14.4951,850600.0
2012-11-14 11:45:00,20.27,20.27,20.25,20.27,376700.0,14.4951,14.4951,14.4808,14.4951,376700.0
2012-11-14 11:50:00,20.27,20.27,20.24,20.27,245900.0,14.4951,14.4951,14.4736,14.4951,245900.0
2012-11-14 11:55:00,20.26,20.27,20.24,20.26,461700.0,14.4879,14.4951,14.4736,14.4879,461700.0
2012-11-14 12:00:00,20.26,20.27,20.24,20.25,482500.0,14.4879,14.4951,14.4736,14.4808,482500.0
2012-11-14 12:05:00,20.25,20.25,20.21,20.22,343200.0,14.4808,14.4808,14.4521,14.4593,343200.0
2012-11-14 12:10:00,20.21,20.22,20.16,20.18,389000.0,14.4521,14.4593,14.4164,14.4307,389000.0
2012-11-14 12:15:00,20.19,20.2,20.17,20.18,207300.0,14.4378,14.445,14.4235,14.4307,207300.0
2012-11-14 12:20:00,20.18,20.21,20.16,20.21,309200.0,14.4307,14.4521,14.4164,14.4521,309200.0
2012-11-14 12:25:00,20.21,20.25,20.2,20.23,212300.0,14.4521,14.4808,14.445,14.4664,212300.0
2012-11-14 12:30:00,20.23,20.25,20.21,20.22,277900.0,14.4664,14.4808,14.4521,14.4593,277900.0
2012-11-14 12:35:00,20.21,20.24,20.2,20.22,398400.0,14.4521,14.4736,14.445,14.4593,398400.0
2012-11-14 12:40:00,20.21,20.23,20.19,20.21,373200.0,14.4521,14.4664,14.4378,14.4521,373200.0
2012-11-14 12:45:00,20.22,20.23,20.2,20.2,240300.0,14.4593,14.4664,14.445,14.445,240300.0
2012-11-14 12:50:00,20.21,20.21,20.18,20.21,328400.0,14.4521,14.4521,14.4307,14.4521,328400.0
2012-11-14 12:55:00,20.2,20.21,20.16,20.18,227900.0,14.445,14.4521,14.4164,14.4307,227900.0
2012-11-14 13:00:00,20.18,20.21,20.17,20.21,191200.0,14.4307,14.4521,14.4235,14.4521,191200.0
2012-11-14 13:05:00,20.21,20.21,20.19,20.19,111900.0,14.4521,14.4521,14.4378,14.4378,111900.0
2012-11-14 13:10:00,20.19,20.22,20.19,20.21,234400.0,14.4378,14.4593,14.4378,14.4521,234400.0
2012-11-14 13:15:00,20.21,20.24,20.2,20.23,327200.0,14.4521,14.4736,14.445,14.4664,327200.0
2012-11-14 13:20:00,20.23,20.25,20.23,20.24,145700.0,14.4664,14.4808,14.4664,14.4736,145700.0
2012-11-14 13:25:00,20.25,20.29,20.24,20.28,415200.0,14.4808,14.5094,14.4736,14.5022,415200.0
2012-11-14 13:30:00,20.27,20.32,20.27,20.31,844900.0,14.4951,14.5308,14.4951,14.5237,844900.0
2012-11-14 13:35:00,20.32,20.34,20.3,20.31,735600.0,14.5308,14.5451,14.5165,14.5237,735600.0
2012-11-14 13:40:00,20.32,20.33,20.29,20.33,602200.0,14.5308,14.538,14.5094,14.538,602200.0
2012-11-14 13:45:00,20.32,20.33,20.29,20.32,370400.0,14.5308,14.538,14.5094,14.5308,370400.0
2012-11-14 13:50:00,20.32,20.32,20.28,20.3,442800.0,14.5308,14.5308,14.5022,14.5165,442800.0
2012-11-14 13:55:00,20.31,20.32,20.29,20.3,234900.0,14.5237,14.5308,14.5094,14.5165,234900.0
2012-11-14 14:00:00,20.31,20.33,20.28,20.29,434300.0,14.5237,14.538,14.5022,14.5094,434300.0
2012-11-14 14:05:00,20.29,20.31,20.26,20.27,327100.0,14.5094,14.5237,14.4879,14.4951,327100.0
2012-11-14 14:10:00,20.26,20.27,20.21,20.23,513200.0,14.4879,14.4951,14.4521,14.4664,513200.0
2012-11-14 14:15:00,20.23,20.23,20.2,20.2,369200.0,14.4664,14.4664,14.445,14.445,369200.0
2012-11-14 14:20:00,20.2,20.22,20.2,20.21,262100.0,14.445,14.4593,14.445,14.4521,262100.0
2012-11-14 14:25:00,20.21,20.25,20.2,20.24,266900.0,14.4521,14.4808,14.445,14.4736,266900.0
2012-11-14 14:30:00,20.23,20.24,20.2,20.2,221900.0,14.4664,14.4736,14.445,14.445,221900.0
2012-11-14 14:35:00,20.21,20.21,20.18,20.19,360000.0,14.4521,14.4521,14.4307,14.4378,360000.0
2012-11-14 14:40:00,20.19,20.2,20.17,20.18,362300.0,14.4378,14.445,14.4235,14.4307,362300.0
2012-11-14 14:45:00,20.18,20.2,20.17,20.17,277500.0,14.4307,14.445,14.4235,14.4235,277500.0
2012-11-14 14:50:00,20.17,20.19,20.17,20.17,181000.0,14.4235,14.4378,14.4235,14.4235,181000.0
2012-11-14 14:55:00,20.17,20.18,20.15,20.16,388200.0,14.4235,14.4307,14.4092,14.4164,388200.0
2012-11-14 15:00:00,20.16,20.18,20.15,20.15,559100.0,14.4164,14.4307,14.4092,14.4092,559100.0
2012-11-14 15:05:00,20.15,20.17,20.1,20.11,517000.0,14.4092,14.4235,14.3735,14.3806,517000.0
2012-11-14 15:10:00,20.11,20.15,20.11,20.14,585700.0,14.3806,14.4092,14.3806,14.4021,585700.0
2012-11-14 15:15:00,20.14,20.15,20.1,20.1,545800.0,14.4021,14.4092,14.3735,14.3735,545800.0
2012-11-14 15:20:00,20.11,20.14,20.09,20.12,476100.0,14.3806,14.4021,14.3663,14.3878,476100.0
2012-11-14 15:25:00,20.12,20.17,20.11,20.15,537100.0,14.3878,14.4235,14.3806,14.4092,537100.0
2012-11-14 15:30:00,20.15,20.15,20.09,20.09,662800.0,14.4092,14.4092,14.3663,14.3663,662800.0
2012-11-14 15:35:00,20.09,20.1,20.06,20.07,1463900.0,14.3663,14.3735,14.3449,14.352,1463900.0
2012-11-14 15:40:00,20.06,20.07,20.02,20.02,1287700.0,14.3449,14.352,14.3163,14.3163,1287700.0
2012-11-14 15:45:00,20.02,20.05,20.01,20.02,1818400.0,14.3163,14.3377,14.3091,14.3163,1818400.0
2012-11-14 15:50:00,20.03,20.04,19.98,20.0,2757700.0,14.3234,14.3306,14.2877,14.302,2757700.0
2012-11-14 15:55:00,19.99,20.0,19.95,19.96,3841800.0,14.2948,14.302,14.2662,14.2734,3841800.0
2012-11-15 09:30:00,20.02,20.08,19.99,20.07,3399400.0,14.3163,14.3592,14.2948,14.352,3399400.0
2012-11-15 09:35:00,20.06,20.19,20.05,20.17,2698800.0,14.3449,14.4378,14.3377,14.4235,2698800.0
2012-11-15 09:40:00,20.18,20.18,20.1,20.1,2134200.0,14.4307,14.4307,14.3735,14.3735,2134200.0
2012-11-15 09:45:00,20.11,20.16,20.09,20.15,1656200.0,14.3806,14.4164,14.3663,14.4092,1656200.0
2012-11-15 09:50:00,20.14,20.16,20.11,20.13,825800.0,14.4021,14.4164,14.3806,14.3949,825800.0
2012-11-15 09:55:00,20.13,20.17,20.1,20.12,1487800.0,14.3949,14.4235,14.3735,14.3878,1487800.0
2012-11-15 10:00:00,20.13,20.18,20.1,20.17,1809800.0,14.3949,14.4307,14.3735,14.4235,1809800.0
2012-11-15 10:05:00,20.17,20.23,20.17,20.21,2965400.0,14.4235,14.4664,14.4235,14.4521,2965400.0
2012-11-15 10:10:00,20.21,20.22,20.19,20.2,1016800.0,14.4521,14.4593,14.4378,14.445,1016800.0
2012-11-15 10:15:00,20.2,20.29,20.2,20.26,2936200.0,14.445,14.5094,14.445,14.4879,2936200.0
2012-11-15 10:20:00,20.26,20.27,20.19,20.23,1588200.0,14.4879,14.4951,14.4378,14.4664,1588200.0
2012-11-15 10:25:00,20.23,20.23,20.15,20.17,1682400.0,14.4664,14.4664,14.4092,14.4235,1682400.0
2012-11-15 10:30:00,20.16,20.2,20.16,20.19,814200.0,14.4164,14.445,14.4164,14.4378,814200.0
2012-11-15 10:35:00,20.19,20.2,20.15,20.17,850000.0,14.4378,14.445,14.4092,14.4235,850000.0
2012-11-15 10:40:00,20.18,20.18,20.15,20.17,933400.0,14.4307,14.4307,14.4092,14.4235,933400.0
2012-11-15 10:45:00,20.16,20.19,20.15,20.15,831800.0,14.4164,14.4378,14.4092,14.4092,831800.0
2012-11-15 10:50:00,20.15,20.17,20.14,20.15,757800.0,14.4092,14.4235,14.4021,14.4092,757800.0
2012-11-15 10:55:00,20.15,20.17,20.14,20.17,817400.0,14.4092,14.4235,14.4021,14.4235,817400.0
2012-11-15 11:00:00,20.16,20.18,20.15,20.17,754800.0,14.4164,14.4307,14.4092,14.4235,754800.0
2012-11-15 11:05:00,20.17,20.18,20.14,20.18,1356600.0,14.4235,14.4307,14.4021,14.4307,1356600.0
2012-11-15 11:10:00,20.18,20.23,20.17,20.23,921000.0,14.4307,14.4664,14.4235,14.4664,921000.0
2012-11-15 11:15:00,20.22,20.23,20.18,20.2,1534800.0,14.4593,14.4664,14.4307,14.445,1534800.0
2012-11-15 11:20:00,20.2,20.25,20.19,20.25,701600.0,14.445,14.4808,14.4378,14.4808,701600.0
2012-11-15 11:25:00,20.24,20.26,20.21,20.23,1456800.0,14.4736,14.4879,14.4521,14.4664,1456800.0
2012-11-15 11:30:00,20.23,20.25,20.22,20.25,1068800.0,14.4664,14.4808,14.4593,14.4808,1068800.0
2012-11-15 11:35:00,20.24,20.25,20.22,20.23,941400.0,14.4736,14.4808,14.4593,14.4664,941400.0
2012-11-15 11:40:00,20.23,20.25,20.2,20.22,672400.0,14.4664,14.4808,14.445,14.4593,672400.0
2012-11-15 11:45:00,20.21,20.22,20.14,20.19,1257600.0,14.4521,14.4593,14.4021,14.4378,1257600.0
2012-11-15 11:50:00,20.19,20.2,20.14,20.16,743000.0,14.4378,14.445,14.4021,14.4164,743000.0
2012-11-15 11:55:00,20.17,20.19,20.15,20.17,768800.0,14.4235,14.4378,14.4092,14.4235,768800.0
2012-11-15 12:00:00,20.18,20.19,20.16,20.18,589800.0,14.4307,14.4378,14.4164,14.4307,589800.0
2012-11-15 12:05:00,20.19,20.19,20.16,20.17,373000.0,14.4378,14.4378,14.4164,14.4235,373000.0
2012-11-15 12:10:00,20.18,20.18,20.15,20.15,397400.0,14.4307,14.4307,14.4092,14.4092,397400.0
2012-11-15 12:15:00,20.16,20.17,20.14,20.16,568800.0,14.4164,14.4235,14.4021,14.4164,568800.0
2012-11-15 12:20:00,20.17,20.18,20.16,20.17,595000.0,14.4235,14.4307,14.4164,14.4235,595000.0
2012-11-15 12:25:00,20.16,20.17,20.14,20.16,1040600.0,14.4164,14.4235,14.4021,14.4164,1040600.0
2012-11-15 12:30:00,20.15,20.16,20.13,20.15,652200.0,14.4092,14.4164,14.3949,14.4092,652200.0
2012-11-15 12:35:00,20.15,20.19,20.14,20.19,435000.0,14.4092,14.4378,14.4021,14.4378,435000.0
2012-11-15 12:40:00,20.19,20.19,20.17,20.17,414200.0,14.4378,14.4378,14.4235,14.4235,414200.0
2012-11-15 12:45:00,20.18,20.18,20.16,20.17,481600.0,14.4307,14.4307,14.4164,14.4235,481600.0
2012-11-15 12:50:00,20.17,20.18,20.16,20.17,361600.0,14.4235,14.4307,14.4164,14.4235,361600.0
2012-11-15 12:55:00,20.16,20.17,20.14,20.15,441800.0,14.4164,14.4235,14.4021,14.4092,441800.0
2012-11-15 13:00:00,20.15,20.16,20.12,20.12,696400.0,14.4092,14.4164,14.3878,14.3878,696400.0
2012-11-15 13:05:00,20.12,20.14,20.1,20.12,795400.0,14.3878,14.4021,14.3735,14.3878,795400.0
2012-11-15 13:10:00,20.13,20.15,20.12,20.13,439400.0,14.3949,14.4092,14.3878,14.3949,439400.0
2012-11-15 13:15:00,20.13,20.14,20.13,20.13,374400.0,14.3949,14.4021,14.3949,14.3949,374400.0
2012-11-15 13:20:00,20.13,20.14,20.12,20.13,679200.0,14.3949,14.4021,14.3878,14.3949,679200.0
2012-11-15 13:25:00,20.13,20.13,20.11,20.13,600200.0,14.3949,14.3949,14.3806,14.3949,600200.0
2012-11-15 13:30:00,20.13,20.13,20.1,20.11,541800.0,14.3949,14.3949,14.3735,14.3806,541800.0
2012-11-15 13:35:00,20.1,20.12,20.1,20.12,432000.0,14.3735,14.3878,14.3735,14.3878,432000.0
2012-11-15 13:40:00,20.11,20.12,20.09,20.11,1185800.0,14.3806,14.3878,14.3663,14.3806,1185800.0
2012-11-15 13:45:00,20.11,20.13,20.1,20.11,504600.0,14.3806,14.3949,14.3735,14.3806,504600.0
2012-11-15 13:50:00,20.11,20.14,20.1,20.11,709400.0,14.3806,14.4021,14.3735,14.3806,709400.0
2012-11-15 13:55:00,20.12,20.12,20.1,20.1,334600.0,14.3878,14.3878,14.3735,14.3735,334600.0
2012-11-15 14:00:00,20.1,20.12,20.06,20.07,822000.0,14.3735,14.3878,14.3449,14.352,822000.0
2012-11-15 14:05:00,20.06,20.09,20.04,20.04,650600.0,14.3449,14.3663,14.3306,14.3306,650600.0
2012-11-15 14:10:00,20.04,20.07,20.04,20.06,541200.0,14.3306,14.352,14.3306,14.3449,541200.0
2012-11-15 14:15:00,20.05,20.09,20.05,20.08,602600.0,14.3377,14.3663,14.3377,14.3592,602600.0
2012-11-15 14:20:00,20.08,20.12,20.06,20.12,469600.0,14.3592,14.3878,14.3449,14.3878,469600.0
2012-11-15 14:25:00,20.12,20.12,20.09,20.11,791600.0,14.3878,14.3878,14.3663,14.3806,791600.0
2012-11-15 14:30:00,20.12,20.12,20.08,20.1,480000.0,14.3878,14.3878,14.3592,14.3735,480000.0
2012-11-15 14:35:00,20.1,20.11,20.08,20.08,489000.0,14.3735,14.3806,14.3592,14.3592,489000.0
2012-11-15 14:40:00,20.09,20.1,20.08,20.09,330000.0,14.3663,14.3735,14.3592,14.3663,330000.0
2012-11-15 14:45:00,20.1,20.11,20.09,20.11,602800.0,14.3735,14.3806,14.3663,14.3806,602800.0
2012-11-15 14:50:00,20.11,20.13,20.1,20.12,835000.0,14.3806,14.3949,14.3735,14.3878,835000.0
2012-11-15 14:55:00,20.11,20.13,20.11,20.11,354400.0,14.3806,14.3949,14.3806,14.3806,354400.0
2012-11-15 15:00:00,20.11,20.12,20.03,20.04,1149600.0,14.3806,14.3878,14.3234,14.3306,1149600.0
2012-11-15 15:05:00,20.04,20.06,20.02,20.04,732200.0,14.3306,14.3449,14.3163,14.3306,732200.0
2012-11-15 15:10:00,20.04,20.04,20.02,20.03,530600.0,14.3306,14.3306,14.3163,14.3234,530600.0
2012-11-15 15:15:00,20.04,20.07,20.03,20.06,620800.0,14.3306,14.352,14.3234,14.3449,620800.0
2012-11-15 15:20:00,20.05,20.07,20.04,20.04,832200.0,14.3377,14.352,14.3306,14.3306,832200.0
2012-11-15 15:25:00,20.04,20.05,20.01,20.02,492600.0,14.3306,14.3377,14.3091,14.3163,492600.0
2012-11-15 15:30:00,20.01,20.02,19.98,20.0,3344200.0,14.3091,14.3163,14.2877,14.302,3344200.0
2012-11-15 15:35:00,20.01,20.04,19.99,20.02,2027600.0,14.3091,14.3306,14.2948,14.3163,2027600.0
2012-11-15 15:40:00,20.03,20.07,20.02,20.04,1726400.0,14.3234,14.352,14.3163,14.3306,1726400.0
2012-11-15 15:45:00,20.05,20.08,20.04,20.05,2289200.0,14.3377,14.3592,14.3306,14.3377,2289200.0
2012-11-15 15:50:00,20.05,20.06,20.02,20.04,1907200.0,14.3377,14.3449,14.3163,14.3306,1907200.0
2012-11-15 15:55:00,20.03,20.08,20.02,20.03,3653200.0,14.3234,14.3592,14.3163,14.3234,3653200.0
2012-11-16 09:30:00,20.09,20.1,19.95,20.01,10721800.0,14.3663,14.3735,14.2662,14.3091,10721800.0
2012-11-16 09:35:00,20.0,20.04,19.95,19.97,1283000.0,14.302,14.3306,14.2662,14.2805,1283000.0
2012-11-16 09:40:00,19.98,20.01,19.93,19.99,1977000.0,14.2877,14.3091,14.2519,14.2948,1977000.0
2012-11-16 09:45:00,20.0,20.01,19.98,20.0,1921000.0,14.302,14.3091,14.2877,14.302,1921000.0
2012-11-16 09:50:00,20.01,20.02,19.98,20.0,1410400.0,14.3091,14.3163,14.2877,14.302,1410400.0
2012-11-16 09:55:00,20.0,20.04,19.98,20.01,1187400.0,14.302,14.3306,14.2877,14.3091,1187400.0
2012-11-16 10:00:00,20.01,20.03,19.95,19.96,1341600.0,14.3091,14.3234,14.2662,14.2734,1341600.0
2012-11-16 10:05:00,19.96,19.98,19.95,19.96,1267000.0,14.2734,14.2877,14.2662,14.2734,1267000.0
2012-11-16 10:10:00,19.97,19.98,19.92,19.96,2131800.0,14.2805,14.2877,14.2448,14.2734,2131800.0
2012-11-16 10:15:00,19.95,19.98,19.94,19.95,1628600.0,14.2662,14.2877,14.2591,14.2662,1628600.0
2012-11-16 10:20:00,19.95,19.96,19.93,19.96,1028200.0,14.2662,14.2734,14.2519,14.2734,1028200.0
2012-11-16 10:25:00,19.96,19.97,19.93,19.95,1306200.0,14.2734,14.2805,14.2519,14.2662,1306200.0
2012-11-16 10:30:00,19.95,19.96,19.93,19.94,1114000.0,14.2662,14.2734,14.2519,14.2591,1114000.0
2012-11-16 10:35:00,19.95,19.99,19.94,19.96,1340200.0,14.2662,14.2948,14.2591,14.2734,1340200.0
2012-11-16 10:40:00,19.96,20.0,19.96,20.0,1124800.0,14.2734,14.302,14.2734,14.302,1124800.0
2012-11-16 10:45:00,20.0,20.0,19.96,19.99,1206200.0,14.302,14.302,14.2734,14.2948,1206200.0
2012-11-16 10:50:00,19.98,20.02,19.97,20.0,1170600.0,14.2877,14.3163,14.2805,14.302,1170600.0
2012-11-16 10:55:00,20.0,20.01,19.96,19.99,1161600.0,14.302,14.3091,14.2734,14.2948,1161600.0
2012-11-16 11:00:00,19.99,20.01,19.97,19.98,957200.0,14.2948,14.3091,14.2805,14.2877,957200.0
2012-11-16 11:05:00,19.98,19.98,19.93,19.94,773800.0,14.2877,14.2877,14.2519,14.2591,773800.0
2012-11-16 11:10:00,19.93,19.94,19.91,19.92,686400.0,14.2519,14.2591,14.2376,14.2448,686400.0
2012-11-16 11:15:00,19.91,19.92,19.9,19.91,1182600.0,14.2376,14.2448,14.2305,14.2376,1182600.0
2012-11-16 11:20:00,19.9,19.92,19.86,19.87,1371200.0,14.2305,14.2448,14.2019,14.209,1371200.0
2012-11-16 11:25:00,19.86,19.87,19.77,19.8,2285200.0,14.2019,14.209,14.1375,14.159,2285200.0
2012-11-16 11:30:00,19.81,19.86,19.8,19.85,1652600.0,14.1661,14.2019,14.159,14.1947,1652600.0
2012-11-16 11:35:00,19.85,19.87,19.85,19.87,753400.0,14.1947,14.209,14.1947,14.209,753400.0
2012-11-16 11:40:00,19.87,19.98,19.85,19.92,1617000.0,14.209,14.2877,14.1947,14.2448,1617000.0
2012-11-16 11:45:00,19.93,19.96,19.88,19.95,1724000.0,14.2519,14.2734,14.2162,14.2662,1724000.0
2012-11-16 11:50:00,19.94,19.96,19.92,19.94,2179800.0,14.2591,14.2734,14.2448,14.2591,2179800.0
2012-11-16 11:55:00,19.95,20.0,19.92,20.0,988000.0,14.2662,14.302,14.2448,14.302,988000.0
2012-11-16 12:00:00,20.0,20.04,19.99,20.02,1559600.0,14.302,14.3306,14.2948,14.3163,1559600.0
2012-11-16 12:05:00,20.02,20.04,20.01,20.04,1967800.0,14.3163,14.3306,14.3091,14.3306,1967800.0
2012-11-16 12:10:00,20.04,20.1,20.03,20.06,1852000.0,14.3306,14.3735,14.3234,14.3449,1852000.0
2012-11-16 12:15:00,20.06,20.13,20.06,20.11,1060400.0,14.3449,14.3949,14.3449,14.3806,1060400.0
2012-11-16 12:20:00,20.12,20.18,20.11,20.17,1456000.0,14.3878,14.4307,14.3806,14.4235,1456000.0
2012-11-16 12:25:00,20.17,20.2,20.16,20.18,891200.0,14.4235,14.445,14.4164,14.4307,891200.0
2012-11-16 12:30:00,20.17,20.24,20.17,20.23,1760600.0,14.4235,14.4736,14.4235,14.4664,1760600.0
2012-11-16 12:35:00,20.23,20.26,20.21,20.22,1463800.0,14.4664,14.4879,14.4521,14.4593,1463800.0
2012-11-16 12:40:00,20.23,20.26,20.18,20.18,1037400.0,14.4664,14.4879,14.4307,14.4307,1037400.0
2012-11-16 12:45:00,20.17,20.22,20.16,20.19,756000.0,14.4235,14.4593,14.4164,14.4378,756000.0
2012-11-16 12:50:00,20.2,20.2,20.16,20.19,552800.0,14.445,14.445,14.4164,14.4378,552800.0
2012-11-16 12:55:00,20.19,20.22,20.18,20.2,505400.0,14.4378,14.4593,14.4307,14.445,505400.0
2012-11-16 13:00:00,20.2,20.2,20.15,20.16,609800.0,14.445,14.445,14.4092,14.4164,609800.0
2012-11-16 13:05:00,20.17,20.19,20.16,20.19,369000.0,14.4235,14.4378,14.4164,14.4378,369000.0
2012-11-16 13:10:00,20.18,20.19,20.16,20.17,263600.0,14.4307,14.4378,14.4164,14.4235,263600.0
2012-11-16 13:15:00,20.17,20.17,20.1,20.11,722200.0,14.4235,14.4235,14.3735,14.3806,722200.0
2012-11-16 13:20:00,20.11,20.12,20.09,20.11,448400.0,14.3806,14.3878,14.3663,14.3806,448400.0
2012-11-16 13:25:00,20.11,20.11,20.1,20.1,311200.0,14.3806,14.3806,14.3735,14.3735,311200.0
2012-11-16 13:30:00,20.11,20.12,20.07,20.07,630600.0,14.3806,14.3878,14.352,14.352,630600.0
2012-11-16 13:35:00,20.07,20.08,20.05,20.06,738200.0,14.352,14.3592,14.3377,14.3449,738200.0
2012-11-16 13:40:00,20.06,20.07,20.04,20.07,426400.0,14.3449,14.352,14.3306,14.352,426400.0
2012-11-16 13:45:00,20.07,20.09,20.05,20.05,500600.0,14.352,14.3663,14.3377,14.3377,500600.0
2012-11-16 13:50:00,20.05,20.09,20.05,20.09,369400.0,14.3377,14.3663,14.3377,14.3663,369400.0
2012-11-16 13:55:00,20.09,20.1,20.07,20.09,365600.0,14.3663,14.3735,14.352,14.3663,365600.0
2012-11-16 14:00:00,20.09,20.1,20.05,20.06,359600.0,14.3663,14.3735,14.3377,14.3449,359600.0
2012-11-16 14:05:00,20.07,20.08,20.06,20.06,265600.0,14.352,14.3592,14.3449,14.3449,265600.0
2012-11-16 14:10:00,20.07,20.07,20.04,20.05,448200.0,14.352,14.352,14.3306,14.3377,448200.0
2012-11-16 14:15:00,20.04,20.06,20.04,20.04,349000.0,14.3306,14.3449,14.3306,14.3306,349000.0
2012-11-16 14:20:00,20.04,20.05,20.0,20.02,506600.0,14.3306,14.3377,14.302,14.3163,506600.0
2012-11-16 14:25:00,20.02,20.04,20.0,20.04,551600.0,14.3163,14.3306,14.302,14.3306,551600.0
2012-11-16 14:30:00,20.04,20.05,20.0,20.03,922000.0,14.3306,14.3377,14.302,14.3234,922000.0
2012-11-16 14:35:00,20.03,20.07,20.01,20.06,635600.0,14.3234,14.352,14.3091,14.3449,635600.0
2012-11-16 14:40:00,20.05,20.08,20.04,20.04,576400.0,14.3377,14.3592,14.3306,14.3306,576400.0
2012-11-16 14:45:00,20.04,20.1,20.04,20.09,720000.0,14.3306,14.3735,14.3306,14.3663,720000.0
2012-11-16 14:50:00,20.1,20.13,20.07,20.12,897000.0,14.3735,14.3949,14.352,14.3878,897000.0
2012-11-16 14:55:00,20.12,20.14,20.1,20.13,902200.0,14.3878,14.4021,14.3735,14.3949,902200.0
2012-11-16 15:00:00,20.12,20.13,20.06,20.08,738800.0,14.3878,14.3949,14.3449,14.3592,738800.0
2012-11-16 15:05:00,20.07,20.15,20.07,20.15,1144800.0,14.352,14.4092,14.352,14.4092,1144800.0
2012-11-16 15:10:00,20.15,20.16,20.09,20.1,1090400.0,14.4092,14.4164,14.3663,14.3735,1090400.0
2012-11-16 15:15:00,20.1,20.12,20.09,20.11,561400.0,14.3735,14.3878,14.3663,14.3806,561400.0
2012-11-16 15:20:00,20.11,20.15,20.1,20.15,732400.0,14.3806,14.4092,14.3735,14.4092,732400.0
2012-11-16 15:25:00,20.14,20.18,20.12,20.14,934600.0,14.4021,14.4307,14.3878,14.4021,934600.0
2012-11-16 15:30:00,20.14,20.2,20.14,20.18,860600.0,14.4021,14.445,14.4021,14.4307,860600.0
2012-11-16 15:35:00,20.18,20.2,20.17,20.2,600800.0,14.4307,14.445,14.4235,14.445,600800.0
2012-11-16 15:40:00,20.2,20.26,20.2,20.26,2207600.0,14.445,14.4879,14.445,14.4879,2207600.0
2012-11-16 15:45:00,20.26,20.26,20.19,20.2,3051800.0,14.4879,14.4879,14.4378,14.445,3051800.0
2012-11-16 15:50:00,20.2,20.2,20.14,20.16,2596800.0,14.445,14.445,14.4021,14.4164,2596800.0
2012-11-16 15:55:00,20.16,20.22,20.15,20.19,3142000.0,14.4164,14.4593,14.4092,14.4378,3142000.0
2012-11-19 09:30:00,20.35,20.35,20.35,20.35,0.0,14.5523,14.5523,14.5523,14.5523,0.0
2012-11-19 09:35:00,20.35,20.35,20.35,20.35,0.0,14.5523,14.5523,14.5523,14.5523,0.0
2012-11-19 09:40:00,20.35,20.35,20.35,20.35,0.0,14.5523,14.5523,14.5523,14.5523,0.0
2012-11-19 09:45:00,19.99,20.4,19.98,20.33,5991800.0,14.2948,14.588,14.2877,14.538,5991800.0
2012-11-19 09:50:00,20.32,20.33,19.96,20.01,3396900.0,14.5308,14.538,14.2734,14.3091,3396900.0
2012-11-19 09:55:00,20.0,20.0,19.73,19.85,4856700.0,14.302,14.302,14.1089,14.1947,4856700.0
2012-11-19 10:00:00,19.86,20.01,19.8,20.0,2774400.0,14.2019,14.3091,14.159,14.302,2774400.0
2012-11-19 10:05:00,19.99,20.1,19.99,20.04,2107200.0,14.2948,14.3735,14.2948,14.3306,2107200.0
2012-11-19 10:10:00,20.05,20.14,20.04,20.09,1528300.0,14.3377,14.4021,14.3306,14.3663,1528300.0
2012-11-19 10:15:00,20.09,20.18,20.05,20.15,1641600.0,14.3663,14.4307,14.3377,14.4092,1641600.0
2012-11-19 10:20:00,20.15,20.22,20.14,20.16,1416300.0,14.4092,14.4593,14.4021,14.4164,1416300.0
2012-11-19 10:25:00,20.17,20.25,20.11,20.2,1990400.0,14.4235,14.4808,14.3806,14.445,1990400.0
2012-11-19 10:30:00,20.21,20.33,20.2,20.27,1313400.0,14.4521,14.538,14.445,14.4951,1313400.0
2012-11-19 10:35:00,20.27,20.29,20.22,20.26,582400.0,14.4951,14.5094,14.4593,14.4879,582400.0
2012-11-19 10:40:00,20.27,20.32,20.26,20.28,637600.0,14.4951,14.5308,14.4879,14.5022,637600.0
2012-11-19 10:45:00,20.28,20.29,20.18,20.24,1697500.0,14.5022,14.5094,14.4307,14.4736,1697500.0
2012-11-19 10:50:00,20.23,20.45,20.23,20.39,1586400.0,14.4664,14.6238,14.4664,14.5809,1586400.0
2012-11-19 10:55:00,20.39,20.43,20.31,20.33,1172500.0,14.5809,14.6095,14.5237,14.538,1172500.0
2012-11-19 11:00:00,20.33,20.38,20.32,20.36,731600.0,14.538,14.5737,14.5308,14.5594,731600.0
2012-11-19 11:05:00,20.35,20.4,20.35,20.4,596100.0,14.5523,14.588,14.5523,14.588,596100.0
2012-11-19 11:10:00,20.4,20.43,20.35,20.36,816900.0,14.588,14.6095,14.5523,14.5594,816900.0
2012-11-19 11:15:00,20.37,20.41,20.36,20.39,952200.0,14.5666,14.5952,14.5594,14.5809,952200.0
2012-11-19 11:20:00,20.39,20.41,20.35,20.36,952400.0,14.5809,14.5952,14.5523,14.5594,952400.0
2012-11-19 11:25:00,20.36,20.38,20.35,20.37,544000.0,14.5594,14.5737,14.5523,14.5666,544000.0
2012-11-19 11:30:00,20.38,20.38,20.23,20.26,879700.0,14.5737,14.5737,14.4664,14.4879,879700.0
2012-11-19 11:35:00,20.27,20.28,20.2,20.2,675700.0,14.4951,14.5022,14.445,14.445,675700.0
2012-11-19 11:40:00,20.21,20.25,20.21,20.21,421400.0,14.4521,14.4808,14.4521,14.4521,421400.0
2012-11-19 11:45:00,20.21,20.22,20.14,20.21,807900.0,14.4521,14.4593,14.4021,14.4521,807900.0
2012-11-19 11:50:00,20.21,20.22,20.19,20.19,187200.0,14.4521,14.4593,14.4378,14.4378,187200.0
2012-11-19 11:55:00,20.19,20.2,20.13,20.14,568300.0,14.4378,14.445,14.3949,14.4021,568300.0
2012-11-19 12:00:00,20.15,20.21,20.1,20.19,940900.0,14.4092,14.4521,14.3735,14.4378,940900.0
2012-11-19 12:05:00,20.19,20.21,20.19,20.21,355600.0,14.4378,14.4521,14.4378,14.4521,355600.0
2012-11-19 12:10:00,20.2,20.21,20.18,20.2,735300.0,14.445,14.4521,14.4307,14.445,735300.0
2012-11-19 12:15:00,20.19,20.23,20.19,20.21,330500.0,14.4378,14.4664,14.4378,14.4521,330500.0
2012-11-19 12:20:00,20.21,20.23,20.21,20.23,446200.0,14.4521,14.4664,14.4521,14.4664,446200.0
2012-11-19 12:25:00,20.23,20.23,20.19,20.21,503300.0,14.4664,14.4664,14.4378,14.4521,503300.0
2012-11-19 12:30:00,20.2,20.22,20.19,20.2,305800.0,14.445,14.4593,14.4378,14.445,305800.0
2012-11-19 12:35:00,20.2,20.23,20.19,20.21,423200.0,14.445,14.4664,14.4378,14.4521,423200.0
2012-11-19 12:40:00,20.22,20.22,20.18,20.2,567300.0,14.4593,14.4593,14.4307,14.445,567300.0
2012-11-19 12:45:00,20.2,20.2,20.17,20.19,215300.0,14.445,14.445,14.4235,14.4378,215300.0
2012-11-19 12:50:00,20.19,20.19,20.15,20.15,426500.0,14.4378,14.4378,14.4092,14.4092,426500.0
2012-11-19 12:55:00,20.15,20.19,20.14,20.18,336300.0,14.4092,14.4378,14.4021,14.4307,336300.0
2012-11-19 13:00:00,20.18,20.19,20.16,20.19,229900.0,14.4307,14.4378,14.4164,14.4378,229900.0
2012-11-19 13:05:00,20.19,20.2,20.16,20.16,301000.0,14.4378,14.445,14.4164,14.4164,301000.0
2012-11-19 13:10:00,20.16,20.17,20.13,20.14,498000.0,14.4164,14.4235,14.3949,14.4021,498000.0
2012-11-19 13:15:00,20.14,20.15,20.12,20.12,261500.0,14.4021,14.4092,14.3878,14.3878,261500.0
2012-11-19 13:20:00,20.12,20.15,20.11,20.15,423400.0,14.3878,14.4092,14.3806,14.4092,423400.0
2012-11-19 13:25:00,20.15,20.15,20.11,20.13,374400.0,14.4092,14.4092,14.3806,14.3949,374400.0
2012-11-19 13:30:00,20.13,20.16,20.1,20.15,1072200.0,14.3949,14.4164,14.3735,14.4092,1072200.0
2012-11-19 13:35:00,20.15,20.16,20.14,20.14,252100.0,14.4092,14.4164,14.4021,14.4021,252100.0
2012-11-19 13:40:00,20.13,20.14,20.11,20.12,347400.0,14.3949,14.4021,14.3806,14.3878,347400.0
2012-11-19 13:45:00,20.12,20.14,20.12,20.13,223700.0,14.3878,14.4021,14.3878,14.3949,223700.0
2012-11-19 13:50:00,20.13,20.13,20.12,20.12,110000.0,14.3949,14.3949,14.3878,14.3878,110000.0
2012-11-19 13:55:00,20.12,20.14,20.09,20.14,571600.0,14.3878,14.4021,14.3663,14.4021,571600.0
2012-11-19 14:00:00,20.14,20.16,20.13,20.15,294100.0,14.4021,14.4164,14.3949,14.4092,294100.0
2012-11-19 14:05:00,20.15,20.16,20.12,20.13,271300.0,14.4092,14.4164,14.3878,14.3949,271300.0
2012-11-19 14:10:00,20.13,20.16,20.13,20.14,258500.0,14.3949,14.4164,14.3949,14.4021,258500.0
2012-11-19 14:15:00,20.14,20.15,20.14,20.14,177800.0,14.4021,14.4092,14.4021,14.4021,177800.0
2012-11-19 14:20:00,20.14,20.15,20.13,20.14,286800.0,14.4021,14.4092,14.3949,14.4021,286800.0
2012-11-19 14:25:00,20.14,20.15,20.14,20.14,136500.0,14.4021,14.4092,14.4021,14.4021,136500.0
2012-11-19 14:30:00,20.14,20.16,20.14,20.15,354200.0,14.4021,14.4164,14.4021,14.4092,354200.0
2012-11-19 14:35:00,20.15,20.16,20.11,20.11,432700.0,14.4092,14.4164,14.3806,14.3806,432700.0
2012-11-19 14:40:00,20.11,20.13,20.08,20.11,464500.0,14.3806,14.3949,14.3592,14.3806,464500.0
2012-11-19 14:45:00,20.11,20.14,20.09,20.13,531900.0,14.3806,14.4021,14.3663,14.3949,531900.0
2012-11-19 14:50:00,20.12,20.13,20.11,20.11,325900.0,14.3878,14.3949,14.3806,14.3806,325900.0
2012-11-19 14:55:00,20.11,20.14,20.1,20.12,386300.0,14.3806,14.4021,14.3735,14.3878,386300.0
2012-11-19 15:00:00,20.12,20.14,20.11,20.12,310600.0,14.3878,14.4021,14.3806,14.3878,310600.0
2012-11-19 15:05:00,20.13,20.14,20.1,20.11,540700.0,14.3949,14.4021,14.3735,14.3806,540700.0
2012-11-19 15:10:00,20.11,20.12,20.07,20.09,761900.0,14.3806,14.3878,14.352,14.3663,761900.0
2012-11-19 15:15:00,20.09,20.12,20.08,20.11,464000.0,14.3663,14.3878,14.3592,14.3806,464000.0
2012-11-19 15:20:00,20.12,20.15,20.11,20.13,462300.0,14.3878,14.4092,14.3806,14.3949,462300.0
2012-11-19 15:25:00,20.14,20.16,20.12,20.14,455000.0,14.4021,14.4164,14.3878,14.4021,455000.0
2012-11-19 15:30:00,20.14,20.16,20.13,20.16,567800.0,14.4021,14.4164,14.3949,14.4164,567800.0
2012-11-19 15:35:00,20.15,20.16,20.14,20.14,490500.0,14.4092,14.4164,14.4021,14.4021,490500.0
2012-11-19 15:40:00,20.15,20.2,20.14,20.18,1097100.0,14.4092,14.445,14.4021,14.4307,1097100.0
2012-11-19 15:45:00,20.18,20.18,20.16,20.16,570600.0,14.4307,14.4307,14.4164,14.4164,570600.0
2012-11-19 15:50:00,20.16,20.25,20.16,20.24,1756500.0,14.4164,14.4808,14.4164,14.4736,1756500.0
2012-11-19 15:55:00,20.24,20.26,20.22,20.26,2595900.0,14.4736,14.4879,14.4593,14.4879,2595900.0
2012-11-20 09:30:00,19.86,19.88,19.75,19.76,2351600.0,14.2019,14.2162,14.1232,14.1304,2351600.0
2012-11-20 09:35:00,19.77,19.78,19.67,19.68,2448700.0,14.1375,14.1447,14.066,14.0731,2448700.0
2012-11-20 09:40:00,19.69,19.72,19.58,19.61,2501100.0,14.0803,14.1017,14.0016,14.0231,2501100.0
2012-11-20 09:45:00,19.62,19.68,19.57,19.62,2169700.0,14.0302,14.0731,13.9945,14.0302,2169700.0
2012-11-20 09:50:00,19.63,19.65,19.59,19.59,1478000.0,14.0374,14.0517,14.0088,14.0088,1478000.0
2012-11-20 09:55:00,19.59,19.66,19.55,19.66,1486800.0,14.0088,14.0588,13.9802,14.0588,1486800.0
2012-11-20 10:00:00,19.66,19.69,19.64,19.68,1105800.0,14.0588,14.0803,14.0445,14.0731,1105800.0
2012-11-20 10:05:00,19.69,19.72,19.66,19.67,1200000.0,14.0803,14.1017,14.0588,14.066,1200000.0
2012-11-20 10:10:00,19.66,19.7,19.66,19.7,858900.0,14.0588,14.0874,14.0588,14.0874,858900.0
2012-11-20 10:15:00,19.7,19.75,19.69,19.75,793000.0,14.0874,14.1232,14.0803,14.1232,793000.0
2012-11-20 10:20:00,19.74,19.75,19.68,19.69,795100.0,14.1161,14.1232,14.0731,14.0803,795100.0
2012-11-20 10:25:00,19.68,19.69,19.61,19.64,907800.0,14.0731,14.0803,14.0231,14.0445,907800.0
2012-11-20 10:30:00,19.64,19.65,19.61,19.65,653300.0,14.0445,14.0517,14.0231,14.0517,653300.0
2012-11-20 10:35:00,19.65,19.67,19.63,19.64,993700.0,14.0517,14.066,14.0374,14.0445,993700.0
2012-11-20 10:40:00,19.63,19.64,19.55,19.57,1793400.0,14.0374,14.0445,13.9802,13.9945,1793400.0
2012-11-20 10:45:00,19.57,19.61,19.57,19.59,938100.0,13.9945,14.0231,13.9945,14.0088,938100.0
2012-11-20 10:50:00,19.59,19.61,19.51,19.54,1608400.0,14.0088,14.0231,13.9516,13.973,1608400.0
2012-11-20 10:55:00,19.54,19.54,19.51,19.53,1108700.0,13.973,13.973,13.9516,13.9659,1108700.0
2012-11-20 11:00:00,19.54,19.56,19.52,19.55,825900.0,13.973,13.9873,13.9587,13.9802,825900.0
2012-11-20 11:05:00,19.55,19.58,19.53,19.57,1218800.0,13.9802,14.0016,13.9659,13.9945,1218800.0
2012-11-20 11:10:00,19.57,19.61,19.55,19.61,769900.0,13.9945,14.0231,13.9802,14.0231,769900.0
2012-11-20 11:15:00,19.61,19.63,19.59,19.59,783000.0,14.0231,14.0374,14.0088,14.0088,783000.0
2012-11-20 11:20:00,19.6,19.6,19.54,19.54,1330200.0,14.0159,14.0159,13.973,13.973,1330200.0
2012-11-20 11:25:00,19.55,19.56,19.5,19.55,2447600.0,13.9802,13.9873,13.9444,13.9802,2447600.0
2012-11-20 11:30:00,19.55,19.56,19.54,19.56,605300.0,13.9802,13.9873,13.973,13.9873,605300.0
2012-11-20 11:35:00,19.56,19.57,19.51,19.52,967000.0,13.9873,13.9945,13.9516,13.9587,967000.0
2012-11-20 11:40:00,19.52,19.54,19.5,19.51,1025000.0,13.9587,13.973,13.9444,13.9516,1025000.0
2012-11-20 11:45:00,19.51,19.53,19.5,19.52,729500.0,13.9516,13.9659,13.9444,13.9587,729500.0
2012-11-20 11:50:00,19.52,19.56,19.5,19.55,962000.0,13.9587,13.9873,13.9444,13.9802,962000.0
2012-11-20 11:55:00,19.56,19.56,19.5,19.51,910500.0,13.9873,13.9873,13.9444,13.9516,910500.0
2012-11-20 12:00:00,19.51,19.53,19.5,19.53,1130100.0,13.9516,13.9659,13.9444,13.9659,1130100.0
2012-11-20 12:05:00,19.53,19.53,19.5,19.5,720100.0,13.9659,13.9659,13.9444,13.9444,720100.0
2012-11-20 12:10:00,19.51,19.57,19.49,19.54,2162000.0,13.9516,13.9945,13.9373,13.973,2162000.0
2012-11-20 12:15:00,19.53,19.55,19.51,19.52,627600.0,13.9659,13.9802,13.9516,13.9587,627600.0
2012-11-20 12:20:00,19.52,19.53,19.5,19.52,738800.0,13.9587,13.9659,13.9444,13.9587,738800.0
2012-11-20 12:25:00,19.51,19.54,19.51,19.53,601000.0,13.9516,13.973,13.9516,13.9659,601000.0
2012-11-20 12:30:00,19.54,19.55,19.53,19.55,353000.0,13.973,13.9802,13.9659,13.9802,353000.0
2012-11-20 12:35:00,19.55,19.56,19.53,19.55,736900.0,13.9802,13.9873,13.9659,13.9802,736900.0
2012-11-20 12:40:00,19.55,19.56,19.53,19.55,391000.0,13.9802,13.9873,13.9659,13.9802,391000.0
2012-11-20 12:45:00,19.55,19.55,19.51,19.51,640400.0,13.9802,13.9802,13.9516,13.9516,640400.0
2012-11-20 12:50:00,19.52,19.52,19.51,19.51,606700.0,13.9587,13.9587,13.9516,13.9516,606700.0
2012-11-20 12:55:00,19.52,19.54,19.51,19.52,317600.0,13.9587,13.973,13.9516,13.9587,317600.0
2012-11-20 13:00:00,19.52,19.52,19.49,19.5,1043400.0,13.9587,13.9587,13.9373,13.9444,1043400.0
2012-11-20 13:05:00,19.51,19.51,19.46,19.47,796800.0,13.9516,13.9516,13.9158,13.923,796800.0
2012-11-20 13:10:00,19.46,19.48,19.44,19.47,1328200.0,13.9158,13.9301,13.9015,13.923,1328200.0
2012-11-20 13:15:00,19.46,19.48,19.41,19.42,712300.0,13.9158,13.9301,13.8801,13.8872,712300.0
2012-11-20 13:20:00,19.42,19.45,19.4,19.4,1564500.0,13.8872,13.9087,13.8729,13.8729,1564500.0
2012-11-20 13:25:00,19.4,19.41,19.35,19.36,2337500.0,13.8729,13.8801,13.8372,13.8443,2337500.0
2012-11-20 13:30:00,19.36,19.41,19.35,19.39,551900.0,13.8443,13.8801,13.8372,13.8658,551900.0
2012-11-20 13:35:00,19.39,19.45,19.38,19.43,1347100.0,13.8658,13.9087,13.8586,13.8944,1347100.0
2012-11-20 13:40:00,19.42,19.43,19.38,19.39,486300.0,13.8872,13.8944,13.8586,13.8658,486300.0
2012-11-20 13:45:00,19.39,19.42,19.37,19.4,528600.0,13.8658,13.8872,13.8515,13.8729,528600.0
2012-11-20 13:50:00,19.41,19.41,19.38,19.4,597200.0,13.8801,13.8801,13.8586,13.8729,597200.0
2012-11-20 13:55:00,19.4,19.43,19.39,19.42,704400.0,13.8729,13.8944,13.8658,13.8872,704400.0
2012-11-20 14:00:00,19.43,19.45,19.41,19.41,618700.0,13.8944,13.9087,13.8801,13.8801,618700.0
2012-11-20 14:05:00,19.42,19.42,19.4,19.42,342600.0,13.8872,13.8872,13.8729,13.8872,342600.0
2012-11-20 14:10:00,19.42,19.45,19.41,19.42,521700.0,13.8872,13.9087,13.8801,13.8872,521700.0
2012-11-20 14:15:00,19.43,19.43,19.42,19.43,240600.0,13.8944,13.8944,13.8872,13.8944,240600.0
2012-11-20 14:20:00,19.43,19.44,19.41,19.43,605700.0,13.8944,13.9015,13.8801,13.8944,605700.0
2012-11-20 14:25:00,19.42,19.43,19.42,19.43,375800.0,13.8872,13.8944,13.8872,13.8944,375800.0
2012-11-20 14:30:00,19.43,19.47,19.42,19.46,724000.0,13.8944,13.923,13.8872,13.9158,724000.0
2012-11-20 14:35:00,19.47,19.47,19.4,19.42,873200.0,13.923,13.923,13.8729,13.8872,873200.0
2012-11-20 14:40:00,19.41,19.42,19.38,19.39,907900.0,13.8801,13.8872,13.8586,13.8658,907900.0
2012-11-20 14:45:00,19.39,19.4,19.36,19.37,910100.0,13.8658,13.8729,13.8443,13.8515,910100.0
2012-11-20 14:50:00,19.37,19.38,19.37,19.38,284100.0,13.8515,13.8586,13.8515,13.8586,284100.0
2012-11-20 14:55:00,19.38,19.4,19.37,19.4,769600.0,13.8586,13.8729,13.8515,13.8729,769600.0
2012-11-20 15:00:00,19.39,19.43,19.39,19.43,657000.0,13.8658,13.8944,13.8658,13.8944,657000.0
2012-11-20 15:05:00,19.42,19.43,19.39,19.41,700500.0,13.8872,13.8944,13.8658,13.8801,700500.0
2012-11-20 15:10:00,19.41,19.43,19.4,19.42,527400.0,13.8801,13.8944,13.8729,13.8872,527400.0
2012-11-20 15:15:00,19.42,19.42,19.4,19.41,378600.0,13.8872,13.8872,13.8729,13.8801,378600.0
2012-11-20 15:20:00,19.4,19.41,19.36,19.37,1604900.0,13.8729,13.8801,13.8443,13.8515,1604900.0
2012-11-20 15:25:00,19.36,19.4,19.35,19.38,747700.0,13.8443,13.8729,13.8372,13.8586,747700.0
2012-11-20 15:30:00,19.39,19.41,19.38,19.41,759500.0,13.8658,13.8801,13.8586,13.8801,759500.0
2012-11-20 15:35:00,19.41,19.41,19.36,19.36,738500.0,13.8801,13.8801,13.8443,13.8443,738500.0
2012-11-20 15:40:00,19.36,19.38,19.36,19.37,1218900.0,13.8443,13.8586,13.8443,13.8515,1218900.0
2012-11-20 15:45:00,19.37,19.43,19.37,19.42,1845600.0,13.8515,13.8944,13.8515,13.8872,1845600.0
2012-11-20 15:50:00,19.42,19.5,19.41,19.48,2052000.0,13.8872,13.9444,13.8801,13.9301,2052000.0
2012-11-20 15:55:00,19.48,19.52,19.46,19.52,3367000.0,13.9301,13.9587,13.9158,13.9587,3367000.0
2012-11-21 09:30:00,19.52,19.54,19.44,19.44,1403900.0,13.9587,13.973,13.9015,13.9015,1403900.0
2012-11-21 09:35:00,19.45,19.53,19.44,19.5,1759700.0,13.9087,13.9659,13.9015,13.9444,1759700.0
2012-11-21 09:40:00,19.5,19.53,19.49,19.52,2062200.0,13.9444,13.9659,13.9373,13.9587,2062200.0
2012-11-21 09:45:00,19.52,19.55,19.49,19.53,1265100.0,13.9587,13.9802,13.9373,13.9659,1265100.0
2012-11-21 09:50:00,19.53,19.53,19.5,19.51,709700.0,13.9659,13.9659,13.9444,13.9516,709700.0
2012-11-21 09:55:00,19.52,19.53,19.5,19.51,1357500.0,13.9587,13.9659,13.9444,13.9516,1357500.0
2012-11-21 10:00:00,19.52,19.52,19.46,19.46,1170300.0,13.9587,13.9587,13.9158,13.9158,1170300.0
2012-11-21 10:05:00,19.47,19.49,19.43,19.44,1192400.0,13.923,13.9373,13.8944,13.9015,1192400.0
2012-11-21 10:10:00,19.44,19.44,19.34,19.37,1232300.0,13.9015,13.9015,13.83,13.8515,1232300.0
2012-11-21 10:15:00,19.37,19.39,19.34,19.35,1637300.0,13.8515,13.8658,13.83,13.8372,1637300.0
2012-11-21 10:20:00,19.35,19.35,19.31,19.31,1436600.0,13.8372,13.8372,13.8086,13.8086,1436600.0
2012-11-21 10:25:00,19.32,19.35,19.28,19.33,1483600.0,13.8157,13.8372,13.7871,13.8229,1483600.0
2012-11-21 10:30:00,19.34,19.34,19.3,19.31,883100.0,13.83,13.83,13.8014,13.8086,883100.0
2012-11-21 10:35:00,19.31,19.31,19.27,19.29,1418100.0,13.8086,13.8086,13.78,13.7943,1418100.0
2012-11-21 10:40:00,19.3,19.31,19.29,19.3,596300.0,13.8014,13.8086,13.7943,13.8014,596300.0
2012-11-21 10:45:00,19.3,19.31,19.25,19.28,1757800.0,13.8014,13.8086,13.7657,13.7871,1757800.0
2012-11-21 10:50:00,19.28,19.28,19.23,19.25,841900.0,13.7871,13.7871,13.7514,13.7657,841900.0
2012-11-21 10:55:00,19.25,19.28,19.23,19.26,2075600.0,13.7657,13.7871,13.7514,13.7728,2075600.0
2012-11-21 11:00:00,19.26,19.26,19.23,19.24,1672500.0,13.7728,13.7728,13.7514,13.7585,1672500.0
2012-11-21 11:05:00,19.23,19.28,19.23,19.27,1345000.0,13.7514,13.7871,13.7514,13.78,1345000.0
2012-11-21 11:10:00,19.27,19.31,19.26,19.28,1369800.0,13.78,13.8086,13.7728,13.7871,1369800.0
2012-11-21 11:15:00,19.27,19.28,19.27,19.27,883300.0,13.78,13.7871,13.78,13.78,883300.0
2012-11-21 11:20:00,19.27,19.31,19.27,19.29,1601200.0,13.78,13.8086,13.78,13.7943,1601200.0
2012-11-21 11:25:00,19.3,19.3,19.29,19.3,604800.0,13.8014,13.8014,13.7943,13.8014,604800.0
2012-11-21 11:30:00,19.3,19.3,19.29,19.3,369900.0,13.8014,13.8014,13.7943,13.8014,369900.0
2012-11-21 11:35:00,19.3,19.3,19.29,19.3,412800.0,13.8014,13.8014,13.7943,13.8014,412800.0
2012-11-21 11:40:00,19.29,19.3,19.29,19.3,526400.0,13.7943,13.8014,13.7943,13.8014,526400.0
2012-11-21 11:45:00,19.3,19.3,19.28,19.28,607500.0,13.8014,13.8014,13.7871,13.7871,607500.0
2012-11-21 11:50:00,19.29,19.34,19.28,19.33,1297300.0,13.7943,13.83,13.7871,13.8229,1297300.0
2012-11-21 11:55:00,19.33,19.34,19.3,19.31,941200.0,13.8229,13.83,13.8014,13.8086,941200.0
2012-11-21 12:00:00,19.31,19.31,19.26,19.29,659700.0,13.8086,13.8086,13.7728,13.7943,659700.0
2012-11-21 12:05:00,19.29,19.31,19.27,19.29,762700.0,13.7943,13.8086,13.78,13.7943,762700.0
2012-11-21 12:10:00,19.28,19.35,19.28,19.34,1028400.0,13.7871,13.8372,13.7871,13.83,1028400.0
2012-11-21 12:15:00,19.34,19.36,19.31,19.32,743500.0,13.83,13.8443,13.8086,13.8157,743500.0
2012-11-21 12:20:00,19.32,19.32,19.31,19.31,462100.0,13.8157,13.8157,13.8086,13.8086,462100.0
2012-11-21 12:25:00,19.31,19.32,19.3,19.3,395000.0,13.8086,13.8157,13.8014,13.8014,395000.0
2012-11-21 12:30:00,19.31,19.31,19.29,19.31,407800.0,13.8086,13.8086,13.7943,13.8086,407800.0
2012-11-21 12:35:00,19.31,19.35,19.3,19.35,913600.0,13.8086,13.8372,13.8014,13.8372,913600.0
2012-11-21 12:40:00,19.34,19.39,19.34,19.38,1294600.0,13.83,13.8658,13.83,13.8586,1294600.0
2012-11-21 12:45:00,19.38,19.41,19.37,19.38,1524000.0,13.8586,13.8801,13.8515,13.8586,1524000.0
2012-11-21 12:50:00,19.37,19.4,19.37,19.39,245500.0,13.8515,13.8729,13.8515,13.8658,245500.0
2012-11-21 12:55:00,19.38,19.4,19.37,19.39,381500.0,13.8586,13.8729,13.8515,13.8658,381500.0
2012-11-21 13:00:00,19.39,19.4,19.38,19.39,485600.0,13.8658,13.8729,13.8586,13.8658,485600.0
2012-11-21 13:05:00,19.39,19.4,19.38,19.4,183800.0,13.8658,13.8729,13.8586,13.8729,183800.0
2012-11-21 13:10:00,19.4,19.41,19.39,19.39,665900.0,13.8729,13.8801,13.8658,13.8658,665900.0
2012-11-21 13:15:00,19.4,19.41,19.38,19.41,735600.0,13.8729,13.8801,13.8586,13.8801,735600.0
2012-11-21 13:20:00,19.41,19.41,19.39,19.4,419500.0,13.8801,13.8801,13.8658,13.8729,419500.0
2012-11-21 13:25:00,19.4,19.41,19.4,19.41,126200.0,13.8729,13.8801,13.8729,13.8801,126200.0
2012-11-21 13:30:00,19.4,19.41,19.39,19.4,346000.0,13.8729,13.8801,13.8658,13.8729,346000.0
2012-11-21 13:35:00,19.4,19.41,19.38,19.41,456200.0,13.8729,13.8801,13.8586,13.8801,456200.0
2012-11-21 13:40:00,19.41,19.41,19.39,19.4,284700.0,13.8801,13.8801,13.8658,13.8729,284700.0
2012-11-21 13:45:00,19.39,19.4,19.39,19.4,240700.0,13.8658,13.8729,13.8658,13.8729,240700.0
2012-11-21 13:50:00,19.4,19.41,19.38,19.39,631300.0,13.8729,13.8801,13.8586,13.8658,631300.0
2012-11-21 13:55:00,19.39,19.4,19.38,19.39,395700.0,13.8658,13.8729,13.8586,13.8658,395700.0
2012-11-21 14:00:00,19.39,19.4,19.38,19.39,285100.0,13.8658,13.8729,13.8586,13.8658,285100.0
2012-11-21 14:05:00,19.39,19.41,19.38,19.39,465400.0,13.8658,13.8801,13.8586,13.8658,465400.0
2012-11-21 14:10:00,19.4,19.41,19.39,19.4,306400.0,13.8729,13.8801,13.8658,13.8729,306400.0
2012-11-21 14:15:00,19.4,19.41,19.38,19.39,472200.0,13.8729,13.8801,13.8586,13.8658,472200.0
2012-11-21 14:20:00,19.38,19.41,19.38,19.41,816900.0,13.8586,13.8801,13.8586,13.8801,816900.0
2012-11-21 14:25:00,19.4,19.41,19.39,19.39,975300.0,13.8729,13.8801,13.8658,13.8658,975300.0
2012-11-21 14:30:00,19.4,19.41,19.39,19.4,1075800.0,13.8729,13.8801,13.8658,13.8729,1075800.0
2012-11-21 14:35:00,19.41,19.41,19.39,19.41,299200.0,13.8801,13.8801,13.8658,13.8801,299200.0
2012-11-21 14:40:00,19.41,19.41,19.39,19.41,532700.0,13.8801,13.8801,13.8658,13.8801,532700.0
2012-11-21 14:45:00,19.4,19.41,19.39,19.39,1158900.0,13.8729,13.8801,13.8658,13.8658,1158900.0
2012-11-21 14:50:00,19.4,19.4,19.38,19.39,364800.0,13.8729,13.8729,13.8586,13.8658,364800.0
2012-11-21 14:55:00,19.39,19.39,19.36,19.37,551800.0,13.8658,13.8658,13.8443,13.8515,551800.0
2012-11-21 15:00:00,19.36,19.38,19.35,19.36,676200.0,13.8443,13.8586,13.8372,13.8443,676200.0
2012-11-21 15:05:00,19.36,19.37,19.34,19.36,375500.0,13.8443,13.8515,13.83,13.8443,375500.0
2012-11-21 15:10:00,19.36,19.36,19.34,19.35,1077700.0,13.8443,13.8443,13.83,13.8372,1077700.0
2012-11-21 15:15:00,19.34,19.37,19.34,19.36,402800.0,13.83,13.8515,13.83,13.8443,402800.0
2012-11-21 15:20:00,19.36,19.36,19.34,19.35,196400.0,13.8443,13.8443,13.83,13.8372,196400.0
2012-11-21 15:25:00,19.35,19.36,19.32,19.34,634600.0,13.8372,13.8443,13.8157,13.83,634600.0
2012-11-21 15:30:00,19.34,19.34,19.32,19.33,439900.0,13.83,13.83,13.8157,13.8229,439900.0
2012-11-21 15:35:00,19.32,19.34,19.3,19.31,692400.0,13.8157,13.83,13.8014,13.8086,692400.0
2012-11-21 15:40:00,19.3,19.33,19.3,19.32,804800.0,13.8014,13.8229,13.8014,13.8157,804800.0
2012-11-21 15:45:00,19.32,19.36,19.31,19.35,1031000.0,13.8157,13.8443,13.8086,13.8372,1031000.0
2012-11-21 15:50:00,19.35,19.37,19.32,19.36,1245800.0,13.8372,13.8515,13.8157,13.8443,1245800.0
2012-11-21 15:55:00,19.35,19.37,19.35,19.36,1146400.0,13.8372,13.8515,13.8372,13.8443,1146400.0
2012-11-23 09:30:00,19.53,19.61,19.51,19.53,3456000.0,13.9659,14.0231,13.9516,13.9659,3456000.0
2012-11-23 09:35:00,19.53,19.59,19.51,19.54,1901200.0,13.9659,14.0088,13.9516,13.973,1901200.0
2012-11-23 09:40:00,19.53,19.59,19.53,19.55,1021200.0,13.9659,14.0088,13.9659,13.9802,1021200.0
2012-11-23 09:45:00,19.54,19.57,19.51,19.57,1492000.0,13.973,13.9945,13.9516,13.9945,1492000.0
2012-11-23 09:50:00,19.57,19.59,19.55,19.59,955400.0,13.9945,14.0088,13.9802,14.0088,955400.0
2012-11-23 09:55:00,19.59,19.62,19.55,19.58,2254800.0,14.0088,14.0302,13.9802,14.0016,2254800.0
2012-11-23 10:00:00,19.58,19.59,19.57,19.57,744400.0,14.0016,14.0088,13.9945,13.9945,744400.0
2012-11-23 10:05:00,19.57,19.61,19.54,19.6,1037200.0,13.9945,14.0231,13.973,14.0159,1037200.0
2012-11-23 10:10:00,19.61,19.61,19.59,19.6,1798200.0,14.0231,14.0231,14.0088,14.0159,1798200.0
2012-11-23 10:15:00,19.59,19.65,19.59,19.64,1324600.0,14.0088,14.0517,14.0088,14.0445,1324600.0
2012-11-23 10:20:00,19.64,19.65,19.62,19.64,1888200.0,14.0445,14.0517,14.0302,14.0445,1888200.0
2012-11-23 10:25:00,19.64,19.69,19.62,19.68,1460400.0,14.0445,14.0803,14.0302,14.0731,1460400.0
2012-11-23 10:30:00,19.68,19.75,19.68,19.75,1689200.0,14.0731,14.1232,14.0731,14.1232,1689200.0
2012-11-23 10:35:00,19.74,19.75,19.74,19.75,897400.0,14.1161,14.1232,14.1161,14.1232,897400.0
2012-11-23 10:40:00,19.75,19.75,19.74,19.75,386600.0,14.1232,14.1232,14.1161,14.1232,386600.0
2012-11-23 10:45:00,19.75,19.8,19.74,19.79,1823800.0,14.1232,14.159,14.1161,14.1518,1823800.0
2012-11-23 10:50:00,19.79,19.79,19.78,19.79,463800.0,14.1518,14.1518,14.1447,14.1518,463800.0
2012-11-23 10:55:00,19.79,19.82,19.78,19.8,1308200.0,14.1518,14.1733,14.1447,14.159,1308200.0
2012-11-23 11:00:00,19.79,19.84,19.79,19.82,1685800.0,14.1518,14.1876,14.1518,14.1733,1685800.0
2012-11-23 11:05:00,19.81,19.84,19.8,19.83,614600.0,14.1661,14.1876,14.159,14.1804,614600.0
2012-11-23 11:10:00,19.84,19.84,19.8,19.81,381200.0,14.1876,14.1876,14.159,14.1661,381200.0
2012-11-23 11:15:00,19.81,19.81,19.78,19.78,399400.0,14.1661,14.1661,14.1447,14.1447,399400.0
2012-11-23 11:20:00,19.78,19.8,19.78,19.78,440600.0,14.1447,14.159,14.1447,14.1447,440600.0
2012-11-23 11:25:00,19.78,19.79,19.78,19.78,224200.0,14.1447,14.1518,14.1447,14.1447,224200.0
2012-11-23 11:30:00,19.78,19.81,19.78,19.81,682200.0,14.1447,14.1661,14.1447,14.1661,682200.0
2012-11-23 11:35:00,19.81,19.81,19.76,19.77,542600.0,14.1661,14.1661,14.1304,14.1375,542600.0
2012-11-23 11:40:00,19.76,19.77,19.75,19.75,473000.0,14.1304,14.1375,14.1232,14.1232,473000.0
2012-11-23 11:45:00,19.75,19.76,19.72,19.73,604400.0,14.1232,14.1304,14.1017,14.1089,604400.0
2012-11-23 11:50:00,19.73,19.77,19.72,19.76,606200.0,14.1089,14.1375,14.1017,14.1304,606200.0
2012-11-23 11:55:00,19.75,19.76,19.73,19.74,374200.0,14.1232,14.1304,14.1089,14.1161,374200.0
2012-11-23 12:00:00,19.75,19.75,19.73,19.73,309400.0,14.1232,14.1232,14.1089,14.1089,309400.0
2012-11-23 12:05:00,19.73,19.74,19.72,19.72,453600.0,14.1089,14.1161,14.1017,14.1017,453600.0
2012-11-23 12:10:00,19.73,19.73,19.71,19.71,234200.0,14.1089,14.1089,14.0946,14.0946,234200.0
2012-11-23 12:15:00,19.71,19.72,19.68,19.7,554800.0,14.0946,14.1017,14.0731,14.0874,554800.0
2012-11-23 12:20:00,19.71,19.71,19.69,19.69,268200.0,14.0946,14.0946,14.0803,14.0803,268200.0
2012-11-23 12:25:00,19.69,19.72,19.69,19.72,407200.0,14.0803,14.1017,14.0803,14.1017,407200.0
2012-11-23 12:30:00,19.71,19.75,19.71,19.75,458800.0,14.0946,14.1232,14.0946,14.1232,458800.0
2012-11-23 12:35:00,19.75,19.76,19.73,19.74,937400.0,14.1232,14.1304,14.1089,14.1161,937400.0
2012-11-23 12:40:00,19.74,19.76,19.73,19.74,958600.0,14.1161,14.1304,14.1089,14.1161,958600.0
2012-11-23 12:45:00,19.74,19.75,19.7,19.71,1374400.0,14.1161,14.1232,14.0874,14.0946,1374400.0
2012-11-23 12:50:00,19.71,19.73,19.69,19.7,1213600.0,14.0946,14.1089,14.0803,14.0874,1213600.0
2012-11-23 12:55:00,19.71,19.72,19.69,19.71,3619400.0,14.0946,14.1017,14.0803,14.0946,3619400.0
2012-11-26 09:30:00,19.68,19.69,19.62,19.66,1084900.0,14.0731,14.0803,14.0302,14.0588,1084900.0
2012-11-26 09:35:00,19.67,19.75,19.65,19.75,641200.0,14.066,14.1232,14.0517,14.1232,641200.0
2012-11-26 09:40:00,19.75,19.82,19.71,19.81,770900.0,14.1232,14.1733,14.0946,14.1661,770900.0
2012-11-26 09:45:00,19.81,19.85,19.8,19.84,705300.0,14.1661,14.1947,14.159,14.1876,705300.0
2012-11-26 09:50:00,19.84,19.92,19.84,19.89,911600.0,14.1876,14.2448,14.1876,14.2233,911600.0
2012-11-26 09:55:00,19.89,19.9,19.83,19.86,531800.0,14.2233,14.2305,14.1804,14.2019,531800.0
2012-11-26 10:00:00,19.87,19.87,19.76,19.83,1587000.0,14.209,14.209,14.1304,14.1804,1587000.0
2012-11-26 10:05:00,19.84,19.84,19.8,19.81,552100.0,14.1876,14.1876,14.159,14.1661,552100.0
2012-11-26 10:10:00,19.81,19.82,19.79,19.81,708700.0,14.1661,14.1733,14.1518,14.1661,708700.0
2012-11-26 10:15:00,19.8,19.82,19.77,19.78,510800.0,14.159,14.1733,14.1375,14.1447,510800.0
2012-11-26 10:20:00,19.79,19.8,19.78,19.78,222600.0,14.1518,14.159,14.1447,14.1447,222600.0
2012-11-26 10:25:00,19.79,19.79,19.77,19.78,235100.0,14.1518,14.1518,14.1375,14.1447,235100.0
2012-11-26 10:30:00,19.78,19.79,19.74,19.76,595800.0,14.1447,14.1518,14.1161,14.1304,595800.0
2012-11-26 10:35:00,19.77,19.8,19.75,19.8,282300.0,14.1375,14.159,14.1232,14.159,282300.0
2012-11-26 10:40:00,19.79,19.8,19.78,19.79,258000.0,14.1518,14.159,14.1447,14.1518,258000.0
2012-11-26 10:45:00,19.79,19.83,19.78,19.82,375400.0,14.1518,14.1804,14.1447,14.1733,375400.0
2012-11-26 10:50:00,19.82,19.82,19.8,19.8,330800.0,14.1733,14.1733,14.159,14.159,330800.0
2012-11-26 10:55:00,19.8,19.82,19.78,19.79,518500.0,14.159,14.1733,14.1447,14.1518,518500.0
2012-11-26 11:00:00,19.79,19.8,19.75,19.75,284100.0,14.1518,14.159,14.1232,14.1232,284100.0
2012-11-26 11:05:00,19.76,19.76,19.72,19.72,370100.0,14.1304,14.1304,14.1017,14.1017,370100.0
2012-11-26 11:10:00,19.72,19.73,19.7,19.73,406300.0,14.1017,14.1089,14.0874,14.1089,406300.0
2012-11-26 11:15:00,19.73,19.75,19.72,19.75,323400.0,14.1089,14.1232,14.1017,14.1232,323400.0
2012-11-26 11:20:00,19.74,19.75,19.71,19.72,407500.0,14.1161,14.1232,14.0946,14.1017,407500.0
2012-11-26 11:25:00,19.71,19.73,19.7,19.72,421200.0,14.0946,14.1089,14.0874,14.1017,421200.0
2012-11-26 11:30:00,19.73,19.73,19.71,19.73,251300.0,14.1089,14.1089,14.0946,14.1089,251300.0
2012-11-26 11:35:00,19.73,19.74,19.72,19.73,231000.0,14.1089,14.1161,14.1017,14.1089,231000.0
2012-11-26 11:40:00,19.73,19.73,19.71,19.71,274800.0,14.1089,14.1089,14.0946,14.0946,274800.0
2012-11-26 11:45:00,19.72,19.73,19.7,19.73,321700.0,14.1017,14.1089,14.0874,14.1089,321700.0
2012-11-26 11:50:00,19.73,19.76,19.72,19.73,287800.0,14.1089,14.1304,14.1017,14.1089,287800.0
2012-11-26 11:55:00,19.74,19.75,19.73,19.73,140200.0,14.1161,14.1232,14.1089,14.1089,140200.0
2012-11-26 12:00:00,19.73,19.74,19.73,19.74,144000.0,14.1089,14.1161,14.1089,14.1161,144000.0
2012-11-26 12:05:00,19.73,19.74,19.73,19.73,186700.0,14.1089,14.1161,14.1089,14.1089,186700.0
2012-11-26 12:10:00,19.73,19.74,19.73,19.73,236800.0,14.1089,14.1161,14.1089,14.1089,236800.0
2012-11-26 12:15:00,19.73,19.75,19.73,19.75,278100.0,14.1089,14.1232,14.1089,14.1232,278100.0
2012-11-26 12:20:00,19.74,19.75,19.73,19.74,246300.0,14.1161,14.1232,14.1089,14.1161,246300.0
2012-11-26 12:25:00,19.73,19.75,19.73,19.74,193500.0,14.1089,14.1232,14.1089,14.1161,193500.0
2012-11-26 12:30:00,19.74,19.75,19.73,19.74,241500.0,14.1161,14.1232,14.1089,14.1161,241500.0
2012-11-26 12:35:00,19.74,19.77,19.73,19.77,330200.0,14.1161,14.1375,14.1089,14.1375,330200.0
2012-11-26 12:40:00,19.76,19.78,19.76,19.78,286900.0,14.1304,14.1447,14.1304,14.1447,286900.0
2012-11-26 12:45:00,19.78,19.82,19.77,19.81,577900.0,14.1447,14.1733,14.1375,14.1661,577900.0
2012-11-26 12:50:00,19.81,19.82,19.8,19.82,305200.0,14.1661,14.1733,14.159,14.1733,305200.0
2012-11-26 12:55:00,19.81,19.82,19.78,19.78,221800.0,14.1661,14.1733,14.1447,14.1447,221800.0
2012-11-26 13:00:00,19.78,19.79,19.77,19.78,283900.0,14.1447,14.1518,14.1375,14.1447,283900.0
2012-11-26 13:05:00,19.78,19.79,19.77,19.77,196100.0,14.1447,14.1518,14.1375,14.1375,196100.0
2012-11-26 13:10:00,19.78,19.78,19.77,19.78,62100.0,14.1447,14.1447,14.1375,14.1447,62100.0
2012-11-26 13:15:00,19.78,19.8,19.77,19.8,220800.0,14.1447,14.159,14.1375,14.159,220800.0
2012-11-26 13:20:00,19.8,19.82,19.79,19.79,423600.0,14.159,14.1733,14.1518,14.1518,423600.0
2012-11-26 13:25:00,19.8,19.8,19.78,19.79,158100.0,14.159,14.159,14.1447,14.1518,158100.0
2012-11-26 13:30:00,19.78,19.81,19.78,19.8,132100.0,14.1447,14.1661,14.1447,14.159,132100.0
2012-11-26 13:35:00,19.8,19.82,19.79,19.79,274600.0,14.159,14.1733,14.1518,14.1518,274600.0
2012-11-26 13:40:00,19.8,19.82,19.79,19.8,391500.0,14.159,14.1733,14.1518,14.159,391500.0
2012-11-26 13:45:00,19.81,19.81,19.79,19.79,119300.0,14.1661,14.1661,14.1518,14.1518,119300.0
2012-11-26 13:50:00,19.8,19.8,19.79,19.79,123000.0,14.159,14.159,14.1518,14.1518,123000.0
2012-11-26 13:55:00,19.79,19.8,19.77,19.77,279700.0,14.1518,14.159,14.1375,14.1375,279700.0
2012-11-26 14:00:00,19.77,19.78,19.73,19.76,656500.0,14.1375,14.1447,14.1089,14.1304,656500.0
2012-11-26 14:05:00,19.77,19.8,19.76,19.8,107900.0,14.1375,14.159,14.1304,14.159,107900.0
2012-11-26 14:10:00,19.8,19.8,19.78,19.79,199800.0,14.159,14.159,14.1447,14.1518,199800.0
2012-11-26 14:15:00,19.79,19.81,19.78,19.8,222500.0,14.1518,14.1661,14.1447,14.159,222500.0
2012-11-26 14:20:00,19.79,19.81,19.78,19.79,300300.0,14.1518,14.1661,14.1447,14.1518,300300.0
2012-11-26 14:25:00,19.79,19.8,19.78,19.8,280500.0,14.1518,14.159,14.1447,14.159,280500.0
2012-11-26 14:30:00,19.8,19.82,19.79,19.79,423200.0,14.159,14.1733,14.1518,14.1518,423200.0
2012-11-26 14:35:00,19.79,19.79,19.77,19.78,293700.0,14.1518,14.1518,14.1375,14.1447,293700.0
2012-11-26 14:40:00,19.78,19.79,19.77,19.77,132500.0,14.1447,14.1518,14.1375,14.1375,132500.0
2012-11-26 14:45:00,19.78,19.8,19.77,19.79,226400.0,14.1447,14.159,14.1375,14.1518,226400.0
2012-11-26 14:50:00,19.8,19.82,19.79,19.82,301300.0,14.159,14.1733,14.1518,14.1733,301300.0
2012-11-26 14:55:00,19.82,19.82,19.79,19.8,375800.0,14.1733,14.1733,14.1518,14.159,375800.0
2012-11-26 15:00:00,19.8,19.82,19.78,19.82,248300.0,14.159,14.1733,14.1447,14.1733,248300.0
2012-11-26 15:05:00,19.82,19.84,19.81,19.84,287500.0,14.1733,14.1876,14.1661,14.1876,287500.0
2012-11-26 15:10:00,19.84,19.84,19.82,19.83,182100.0,14.1876,14.1876,14.1733,14.1804,182100.0
2012-11-26 15:15:00,19.83,19.86,19.81,19.85,913700.0,14.1804,14.2019,14.1661,14.1947,913700.0
2012-11-26 15:20:00,19.85,19.87,19.84,19.87,465800.0,14.1947,14.209,14.1876,14.209,465800.0
2012-11-26 15:25:00,19.87,19.9,19.85,19.87,725100.0,14.209,14.2305,14.1947,14.209,725100.0
2012-11-26 15:30:00,19.86,19.87,19.83,19.85,534200.0,14.2019,14.209,14.1804,14.1947,534200.0
2012-11-26 15:35:00,19.86,19.86,19.84,19.84,240100.0,14.2019,14.2019,14.1876,14.1876,240100.0
2012-11-26 15:40:00,19.84,19.87,19.84,19.86,567100.0,14.1876,14.209,14.1876,14.2019,567100.0
2012-11-26 15:45:00,19.87,19.87,19.84,19.84,401900.0,14.209,14.209,14.1876,14.1876,401900.0
2012-11-26 15:50:00,19.85,19.88,19.84,19.87,989700.0,14.1947,14.2162,14.1876,14.209,989700.0
2012-11-26 15:55:00,19.87,19.89,19.85,19.89,1419700.0,14.209,14.2233,14.1947,14.2233,1419700.0
2012-11-27 09:30:00,19.95,20.02,19.92,19.97,1467300.0,14.2662,14.3163,14.2448,14.2805,1467300.0
2012-11-27 09:35:00,19.97,20.0,19.93,19.99,464500.0,14.2805,14.302,14.2519,14.2948,464500.0
2012-11-27 09:40:00,20.0,20.05,19.99,20.04,860600.0,14.302,14.3377,14.2948,14.3306,860600.0
2012-11-27 09:45:00,20.04,20.08,20.03,20.06,876800.0,14.3306,14.3592,14.3234,14.3449,876800.0
2012-11-27 09:50:00,20.06,20.08,20.04,20.05,520800.0,14.3449,14.3592,14.3306,14.3377,520800.0
2012-11-27 09:55:00,20.04,20.1,20.04,20.1,567500.0,14.3306,14.3735,14.3306,14.3735,567500.0
2012-11-27 10:00:00,20.1,20.12,20.03,20.04,1028800.0,14.3735,14.3878,14.3234,14.3306,1028800.0
2012-11-27 10:05:00,20.03,20.05,20.03,20.05,672200.0,14.3234,14.3377,14.3234,14.3377,672200.0
2012-11-27 10:10:00,20.05,20.06,20.03,20.05,673600.0,14.3377,14.3449,14.3234,14.3377,673600.0
2012-11-27 10:15:00,20.05,20.07,20.03,20.06,749500.0,14.3377,14.352,14.3234,14.3449,749500.0
2012-11-27 10:20:00,20.05,20.07,20.03,20.04,777500.0,14.3377,14.352,14.3234,14.3306,777500.0
2012-11-27 10:25:00,20.04,20.04,20.03,20.04,586500.0,14.3306,14.3306,14.3234,14.3306,586500.0
2012-11-27 10:30:00,20.04,20.06,20.03,20.05,681100.0,14.3306,14.3449,14.3234,14.3377,681100.0
2012-11-27 10:35:00,20.06,20.06,20.02,20.03,610600.0,14.3449,14.3449,14.3163,14.3234,610600.0
2012-11-27 10:40:00,20.04,20.04,20.01,20.03,1176400.0,14.3306,14.3306,14.3091,14.3234,1176400.0
2012-11-27 10:45:00,20.03,20.11,20.02,20.1,910500.0,14.3234,14.3806,14.3163,14.3735,910500.0
2012-11-27 10:50:00,20.1,20.12,20.09,20.12,446800.0,14.3735,14.3878,14.3663,14.3878,446800.0
2012-11-27 10:55:00,20.12,20.12,20.04,20.06,910800.0,14.3878,14.3878,14.3306,14.3449,910800.0
2012-11-27 11:00:00,20.06,20.08,20.05,20.08,188100.0,14.3449,14.3592,14.3377,14.3592,188100.0
2012-11-27 11:05:00,20.07,20.08,20.05,20.07,291200.0,14.352,14.3592,14.3377,14.352,291200.0
2012-11-27 11:10:00,20.07,20.13,20.07,20.1,763100.0,14.352,14.3949,14.352,14.3735,763100.0
2012-11-27 11:15:00,20.11,20.11,20.1,20.1,107600.0,14.3806,14.3806,14.3735,14.3735,107600.0
2012-11-27 11:20:00,20.1,20.14,20.1,20.13,399300.0,14.3735,14.4021,14.3735,14.3949,399300.0
2012-11-27 11:25:00,20.13,20.14,20.11,20.12,385300.0,14.3949,14.4021,14.3806,14.3878,385300.0
2012-11-27 11:30:00,20.12,20.12,20.08,20.11,490400.0,14.3878,14.3878,14.3592,14.3806,490400.0
2012-11-27 11:35:00,20.11,20.19,20.1,20.17,678600.0,14.3806,14.4378,14.3735,14.4235,678600.0
2012-11-27 11:40:00,20.18,20.18,20.11,20.13,617800.0,14.4307,14.4307,14.3806,14.3949,617800.0
2012-11-27 11:45:00,20.13,20.13,20.07,20.07,507100.0,14.3949,14.3949,14.352,14.352,507100.0
2012-11-27 11:50:00,20.08,20.13,20.07,20.12,312200.0,14.3592,14.3949,14.352,14.3878,312200.0
2012-11-27 11:55:00,20.12,20.12,20.09,20.1,135100.0,14.3878,14.3878,14.3663,14.3735,135100.0
2012-11-27 12:00:00,20.09,20.12,20.09,20.1,273500.0,14.3663,14.3878,14.3663,14.3735,273500.0
2012-11-27 12:05:00,20.1,20.11,20.08,20.1,337800.0,14.3735,14.3806,14.3592,14.3735,337800.0
2012-11-27 12:10:00,20.09,20.12,20.08,20.09,307500.0,14.3663,14.3878,14.3592,14.3663,307500.0
2012-11-27 12:15:00,20.09,20.09,20.06,20.06,157100.0,14.3663,14.3663,14.3449,14.3449,157100.0
2012-11-27 12:20:00,20.06,20.08,20.05,20.07,275800.0,14.3449,14.3592,14.3377,14.352,275800.0
2012-11-27 12:25:00,20.07,20.07,20.05,20.06,142200.0,14.352,14.352,14.3377,14.3449,142200.0
2012-11-27 12:30:00,20.05,20.06,20.05,20.05,91400.0,14.3377,14.3449,14.3377,14.3377,91400.0
2012-11-27 12:35:00,20.05,20.06,20.05,20.05,146300.0,14.3377,14.3449,14.3377,14.3377,146300.0
2012-11-27 12:40:00,20.05,20.06,20.05,20.05,101500.0,14.3377,14.3449,14.3377,14.3377,101500.0
2012-11-27 12:45:00,20.05,20.09,20.05,20.09,244100.0,14.3377,14.3663,14.3377,14.3663,244100.0
2012-11-27 12:50:00,20.08,20.09,20.07,20.07,250100.0,14.3592,14.3663,14.352,14.352,250100.0
2012-11-27 12:55:00,20.08,20.08,20.07,20.08,90800.0,14.3592,14.3592,14.352,14.3592,90800.0
2012-11-27 13:00:00,20.07,20.08,20.06,20.07,175200.0,14.352,14.3592,14.3449,14.352,175200.0
2012-11-27 13:05:00,20.07,20.1,20.07,20.09,209200.0,14.352,14.3735,14.352,14.3663,209200.0
2012-11-27 13:10:00,20.08,20.1,20.07,20.07,470100.0,14.3592,14.3735,14.352,14.352,470100.0
2012-11-27 13:15:00,20.07,20.08,20.05,20.07,296900.0,14.352,14.3592,14.3377,14.352,296900.0
2012-11-27 13:20:00,20.07,20.08,20.04,20.06,198900.0,14.352,14.3592,14.3306,14.3449,198900.0
2012-11-27 13:25:00,20.05,20.08,20.04,20.08,352800.0,14.3377,14.3592,14.3306,14.3592,352800.0
2012-11-27 13:30:00,20.07,20.09,20.05,20.05,339600.0,14.352,14.3663,14.3377,14.3377,339600.0
2012-11-27 13:35:00,20.05,20.07,20.05,20.05,213900.0,14.3377,14.352,14.3377,14.3377,213900.0
2012-11-27 13:40:00,20.05,20.08,20.04,20.07,293900.0,14.3377,14.3592,14.3306,14.352,293900.0
2012-11-27 13:45:00,20.06,20.07,20.04,20.07,160800.0,14.3449,14.352,14.3306,14.352,160800.0
2012-11-27 13:50:00,20.07,20.07,20.05,20.06,218600.0,14.352,14.352,14.3377,14.3449,218600.0
2012-11-27 13:55:00,20.07,20.08,20.05,20.05,188900.0,14.352,14.3592,14.3377,14.3377,188900.0
2012-11-27 14:00:00,20.05,20.09,20.05,20.09,481000.0,14.3377,14.3663,14.3377,14.3663,481000.0
2012-11-27 14:05:00,20.09,20.09,20.07,20.09,371200.0,14.3663,14.3663,14.352,14.3663,371200.0
2012-11-27 14:10:00,20.08,20.09,20.07,20.08,239100.0,14.3592,14.3663,14.352,14.3592,239100.0
2012-11-27 14:15:00,20.08,20.08,20.07,20.08,90400.0,14.3592,14.3592,14.352,14.3592,90400.0
2012-11-27 14:20:00,20.08,20.08,20.05,20.05,1061600.0,14.3592,14.3592,14.3377,14.3377,1061600.0
2012-11-27 14:25:00,20.05,20.06,20.02,20.05,1385900.0,14.3377,14.3449,14.3163,14.3377,1385900.0
2012-11-27 14:30:00,20.04,20.05,20.03,20.05,523700.0,14.3306,14.3377,14.3234,14.3377,523700.0
2012-11-27 14:35:00,20.04,20.05,20.01,20.01,878500.0,14.3306,14.3377,14.3091,14.3091,878500.0
2012-11-27 14:40:00,20.02,20.03,20.0,20.0,667100.0,14.3163,14.3234,14.302,14.302,667100.0
2012-11-27 14:45:00,20.01,20.02,19.98,20.0,793000.0,14.3091,14.3163,14.2877,14.302,793000.0
2012-11-27 14:50:00,20.0,20.02,19.99,20.02,416300.0,14.302,14.3163,14.2948,14.3163,416300.0
2012-11-27 14:55:00,20.02,20.05,20.01,20.05,590300.0,14.3163,14.3377,14.3091,14.3377,590300.0
2012-11-27 15:00:00,20.05,20.07,20.04,20.05,415100.0,14.3377,14.352,14.3306,14.3377,415100.0
2012-11-27 15:05:00,20.05,20.07,20.04,20.06,307700.0,14.3377,14.352,14.3306,14.3449,307700.0
2012-11-27 15:10:00,20.07,20.08,20.05,20.05,232500.0,14.352,14.3592,14.3377,14.3377,232500.0
2012-11-27 15:15:00,20.06,20.06,20.04,20.05,256300.0,14.3449,14.3449,14.3306,14.3377,256300.0
2012-11-27 15:20:00,20.05,20.07,20.05,20.05,275600.0,14.3377,14.352,14.3377,14.3377,275600.0
2012-11-27 15:25:00,20.06,20.06,20.04,20.06,257900.0,14.3449,14.3449,14.3306,14.3449,257900.0
2012-11-27 15:30:00,20.05,20.06,20.04,20.05,423200.0,14.3377,14.3449,14.3306,14.3377,423200.0
2012-11-27 15:35:00,20.05,20.07,20.03,20.03,1178700.0,14.3377,14.352,14.3234,14.3234,1178700.0
2012-11-27 15:40:00,20.04,20.05,20.03,20.04,368400.0,14.3306,14.3377,14.3234,14.3306,368400.0
2012-11-27 15:45:00,20.05,20.05,20.0,20.01,504000.0,14.3377,14.3377,14.302,14.3091,504000.0
2012-11-27 15:50:00,20.01,20.03,19.98,19.98,967600.0,14.3091,14.3234,14.2877,14.2877,967600.0
2012-11-27 15:55:00,19.99,19.99,19.93,19.94,2146200.0,14.2948,14.2948,14.2519,14.2591,2146200.0
2012-11-28 09:30:00,19.89,19.95,19.83,19.9,3200600.0,14.2233,14.2662,14.1804,14.2305,3200600.0
2012-11-28 09:35:00,19.89,19.97,19.88,19.94,1597800.0,14.2233,14.2805,14.2162,14.2591,1597800.0
2012-11-28 09:40:00,19.94,19.95,19.86,19.87,2043200.0,14.2591,14.2662,14.2019,14.209,2043200.0
2012-11-28 09:45:00,19.87,19.88,19.8,19.82,1402000.0,14.209,14.2162,14.159,14.1733,1402000.0
2012-11-28 09:50:00,19.81,19.83,19.78,19.82,1316000.0,14.1661,14.1804,14.1447,14.1733,1316000.0
2012-11-28 09:55:00,19.82,19.84,19.79,19.79,1300000.0,14.1733,14.1876,14.1518,14.1518,1300000.0
2012-11-28 10:00:00,19.79,19.8,19.66,19.66,1475200.0,14.1518,14.159,14.0588,14.0588,1475200.0
2012-11-28 10:05:00,19.67,19.74,19.64,19.72,1249400.0,14.066,14.1161,14.0445,14.1017,1249400.0
2012-11-28 10:10:00,19.72,19.79,19.72,19.78,582000.0,14.1017,14.1518,14.1017,14.1447,582000.0
2012-11-28 10:15:00,19.78,19.8,19.73,19.76,905200.0,14.1447,14.159,14.1089,14.1304,905200.0
2012-11-28 10:20:00,19.76,19.86,19.73,19.85,1290400.0,14.1304,14.2019,14.1089,14.1947,1290400.0
2012-11-28 10:25:00,19.85,19.86,19.82,19.83,1100400.0,14.1947,14.2019,14.1733,14.1804,1100400.0
2012-11-28 10:30:00,19.84,19.87,19.83,19.84,626400.0,14.1876,14.209,14.1804,14.1876,626400.0
2012-11-28 10:35:00,19.85,19.93,19.83,19.89,1353400.0,14.1947,14.2519,14.1804,14.2233,1353400.0
2012-11-28 10:40:00,19.89,19.98,19.89,19.93,1480000.0,14.2233,14.2877,14.2233,14.2519,1480000.0
2012-11-28 10:45:00,19.94,19.94,19.89,19.89,1874400.0,14.2591,14.2591,14.2233,14.2233,1874400.0
2012-11-28 10:50:00,19.89,19.91,19.84,19.89,1928800.0,14.2233,14.2376,14.1876,14.2233,1928800.0
2012-11-28 10:55:00,19.89,19.92,19.88,19.9,2520200.0,14.2233,14.2448,14.2162,14.2305,2520200.0
2012-11-28 11:00:00,19.91,19.92,19.86,19.88,1070800.0,14.2376,14.2448,14.2019,14.2162,1070800.0
2012-11-28 11:05:00,19.87,19.9,19.86,19.89,853400.0,14.209,14.2305,14.2019,14.2233,853400.0
2012-11-28 11:10:00,19.89,19.94,19.89,19.9,929000.0,14.2233,14.2591,14.2233,14.2305,929000.0
2012-11-28 11:15:00,19.91,19.93,19.9,19.92,2187000.0,14.2376,14.2519,14.2305,14.2448,2187000.0
2012-11-28 11:20:00,19.93,19.95,19.91,19.92,2135200.0,14.2519,14.2662,14.2376,14.2448,2135200.0
2012-11-28 11:25:00,19.91,19.96,19.91,19.96,537000.0,14.2376,14.2734,14.2376,14.2734,537000.0
2012-11-28 11:30:00,19.96,19.96,19.9,19.9,446400.0,14.2734,14.2734,14.2305,14.2305,446400.0
2012-11-28 11:35:00,19.9,19.91,19.89,19.9,834000.0,14.2305,14.2376,14.2233,14.2305,834000.0
2012-11-28 11:40:00,19.9,19.94,19.9,19.91,806200.0,14.2305,14.2591,14.2305,14.2376,806200.0
2012-11-28 11:45:00,19.91,19.93,19.9,19.93,467000.0,14.2376,14.2519,14.2305,14.2519,467000.0
2012-11-28 11:50:00,19.92,19.93,19.91,19.92,517400.0,14.2448,14.2519,14.2376,14.2448,517400.0
2012-11-28 11:55:00,19.93,19.93,19.91,19.92,549400.0,14.2519,14.2519,14.2376,14.2448,549400.0
2012-11-28 12:00:00,19.92,19.93,19.88,19.9,712600.0,14.2448,14.2519,14.2162,14.2305,712600.0
2012-11-28 12:05:00,19.89,19.92,19.88,19.9,734600.0,14.2233,14.2448,14.2162,14.2305,734600.0
2012-11-28 12:10:00,19.9,19.94,19.87,19.9,730200.0,14.2305,14.2591,14.209,14.2305,730200.0
2012-11-28 12:15:00,19.9,20.0,19.9,19.97,843800.0,14.2305,14.302,14.2305,14.2805,843800.0
2012-11-28 12:20:00,19.97,20.01,19.97,20.0,890400.0,14.2805,14.3091,14.2805,14.302,890400.0
2012-11-28 12:25:00,20.0,20.03,19.98,20.01,727400.0,14.302,14.3234,14.2877,14.3091,727400.0
2012-11-28 12:30:00,20.02,20.05,20.01,20.04,933200.0,14.3163,14.3377,14.3091,14.3306,933200.0
2012-11-28 12:35:00,20.04,20.08,20.03,20.05,951000.0,14.3306,14.3592,14.3234,14.3377,951000.0
2012-11-28 12:40:00,20.06,20.06,20.03,20.04,403000.0,14.3449,14.3449,14.3234,14.3306,403000.0
2012-11-28 12:45:00,20.05,20.05,20.01,20.04,481800.0,14.3377,14.3377,14.3091,14.3306,481800.0
2012-11-28 12:50:00,20.03,20.04,20.03,20.03,400800.0,14.3234,14.3306,14.3234,14.3234,400800.0
2012-11-28 12:55:00,20.04,20.06,20.03,20.05,688800.0,14.3306,14.3449,14.3234,14.3377,688800.0
2012-11-28 13:00:00,20.05,20.05,20.03,20.03,671200.0,14.3377,14.3377,14.3234,14.3234,671200.0
2012-11-28 13:05:00,20.03,20.05,20.02,20.02,406000.0,14.3234,14.3377,14.3163,14.3163,406000.0
2012-11-28 13:10:00,20.02,20.03,20.0,20.03,654200.0,14.3163,14.3234,14.302,14.3234,654200.0
2012-11-28 13:15:00,20.02,20.03,19.99,20.0,356600.0,14.3163,14.3234,14.2948,14.302,356600.0
2012-11-28 13:20:00,20.0,20.02,19.99,20.01,491600.0,14.302,14.3163,14.2948,14.3091,491600.0
2012-11-28 13:25:00,20.01,20.04,20.01,20.04,209600.0,14.3091,14.3306,14.3091,14.3306,209600.0
2012-11-28 13:30:00,20.04,20.06,20.03,20.06,316000.0,14.3306,14.3449,14.3234,14.3449,316000.0
2012-11-28 13:35:00,20.05,20.11,20.04,20.08,1005200.0,14.3377,14.3806,14.3306,14.3592,1005200.0
2012-11-28 13:40:00,20.09,20.1,20.07,20.09,882200.0,14.3663,14.3735,14.352,14.3663,882200.0
2012-11-28 13:45:00,20.09,20.09,20.02,20.03,1069000.0,14.3663,14.3663,14.3163,14.3234,1069000.0
2012-11-28 13:50:00,20.04,20.06,20.03,20.05,316200.0,14.3306,14.3449,14.3234,14.3377,316200.0
2012-11-28 13:55:00,20.05,20.08,20.04,20.07,476400.0,14.3377,14.3592,14.3306,14.352,476400.0
2012-11-28 14:00:00,20.06,20.08,20.04,20.05,528000.0,14.3449,14.3592,14.3306,14.3377,528000.0
2012-11-28 14:05:00,20.05,20.06,20.03,20.05,395600.0,14.3377,14.3449,14.3234,14.3377,395600.0
2012-11-28 14:10:00,20.05,20.06,20.03,20.06,576200.0,14.3377,14.3449,14.3234,14.3449,576200.0
2012-11-28 14:15:00,20.06,20.06,20.04,20.05,305600.0,14.3449,14.3449,14.3306,14.3377,305600.0
2012-11-28 14:20:00,20.05,20.06,20.02,20.03,387800.0,14.3377,14.3449,14.3163,14.3234,387800.0
2012-11-28 14:25:00,20.03,20.03,20.02,20.03,391400.0,14.3234,14.3234,14.3163,14.3234,391400.0
2012-11-28 14:30:00,20.03,20.05,20.02,20.04,541000.0,14.3234,14.3377,14.3163,14.3306,541000.0
2012-11-28 14:35:00,20.03,20.05,20.02,20.03,493600.0,14.3234,14.3377,14.3163,14.3234,493600.0
2012-11-28 14:40:00,20.04,20.06,20.03,20.06,734600.0,14.3306,14.3449,14.3234,14.3449,734600.0
2012-11-28 14:45:00,20.06,20.06,20.01,20.02,894800.0,14.3449,14.3449,14.3091,14.3163,894800.0
2012-11-28 14:50:00,20.02,20.05,20.02,20.05,680200.0,14.3163,14.3377,14.3163,14.3377,680200.0
2012-11-28 14:55:00,20.04,20.07,20.04,20.06,698000.0,14.3306,14.352,14.3306,14.3449,698000.0
2012-11-28 15:00:00,20.06,20.07,20.01,20.02,1418000.0,14.3449,14.352,14.3091,14.3163,1418000.0
2012-11-28 15:05:00,20.02,20.02,19.99,19.99,1193200.0,14.3163,14.3163,14.2948,14.2948,1193200.0
2012-11-28 15:10:00,20.0,20.0,19.98,20.0,913400.0,14.302,14.302,14.2877,14.302,913400.0
2012-11-28 15:15:00,19.99,20.0,19.98,19.99,459200.0,14.2948,14.302,14.2877,14.2948,459200.0
2012-11-28 15:20:00,19.99,20.0,19.96,19.98,1320800.0,14.2948,14.302,14.2734,14.2877,1320800.0
2012-11-28 15:25:00,19.99,20.04,19.98,20.04,1298600.0,14.2948,14.3306,14.2877,14.3306,1298600.0
2012-11-28 15:30:00,20.04,20.06,20.02,20.03,1257400.0,14.3306,14.3449,14.3163,14.3234,1257400.0
2012-11-28 15:35:00,20.03,20.05,20.02,20.04,1318800.0,14.3234,14.3377,14.3163,14.3306,1318800.0
2012-11-28 15:40:00,20.04,20.07,20.03,20.06,1473600.0,14.3306,14.352,14.3234,14.3449,1473600.0
2012-11-28 15:45:00,20.06,20.06,20.02,20.03,1670800.0,14.3449,14.3449,14.3163,14.3234,1670800.0
2012-11-28 15:50:00,20.03,20.08,20.02,20.07,2021000.0,14.3234,14.3592,14.3163,14.352,2021000.0
2012-11-28 15:55:00,20.07,20.09,20.05,20.08,3213200.0,14.352,14.3663,14.3377,14.3592,3213200.0
2012-11-29 09:30:00,19.82,19.94,19.8,19.92,1931600.0,14.1733,14.2591,14.159,14.2448,1931600.0
2012-11-29 09:35:00,19.92,19.95,19.87,19.88,2113800.0,14.2448,14.2662,14.209,14.2162,2113800.0
2012-11-29 09:40:00,19.88,20.0,19.86,19.99,1227700.0,14.2162,14.302,14.2019,14.2948,1227700.0
2012-11-29 09:45:00,19.98,20.04,19.98,20.0,1738800.0,14.2877,14.3306,14.2877,14.302,1738800.0
2012-11-29 09:50:00,20.0,20.0,19.78,19.78,2010300.0,14.302,14.302,14.1447,14.1447,2010300.0
2012-11-29 09:55:00,19.79,19.8,19.69,19.73,2031200.0,14.1518,14.159,14.0803,14.1089,2031200.0
2012-11-29 10:00:00,19.73,19.79,19.67,19.69,1936200.0,14.1089,14.1518,14.066,14.0803,1936200.0
2012-11-29 10:05:00,19.7,19.71,19.65,19.66,1387800.0,14.0874,14.0946,14.0517,14.0588,1387800.0
2012-11-29 10:10:00,19.66,19.69,19.63,19.64,1426700.0,14.0588,14.0803,14.0374,14.0445,1426700.0
2012-11-29 10:15:00,19.64,19.66,19.61,19.65,956200.0,14.0445,14.0588,14.0231,14.0517,956200.0
2012-11-29 10:20:00,19.66,19.72,19.65,19.67,1365800.0,14.0588,14.1017,14.0517,14.066,1365800.0
2012-11-29 10:25:00,19.66,19.7,19.66,19.68,579900.0,14.0588,14.0874,14.0588,14.0731,579900.0
2012-11-29 10:30:00,19.68,19.7,19.66,19.7,553300.0,14.0731,14.0874,14.0588,14.0874,553300.0
2012-11-29 10:35:00,19.7,19.7,19.67,19.69,515200.0,14.0874,14.0874,14.066,14.0803,515200.0
2012-11-29 10:40:00,19.7,19.75,19.67,19.73,1063600.0,14.0874,14.1232,14.066,14.1089,1063600.0
2012-11-29 10:45:00,19.73,19.75,19.69,19.7,959800.0,14.1089,14.1232,14.0803,14.0874,959800.0
2012-11-29 10:50:00,19.7,19.71,19.69,19.7,401300.0,14.0874,14.0946,14.0803,14.0874,401300.0
2012-11-29 10:55:00,19.69,19.7,19.67,19.67,451200.0,14.0803,14.0874,14.066,14.066,451200.0
2012-11-29 11:00:00,19.67,19.67,19.65,19.66,853700.0,14.066,14.066,14.0517,14.0588,853700.0
2012-11-29 11:05:00,19.65,19.67,19.64,19.66,722100.0,14.0517,14.066,14.0445,14.0588,722100.0
2012-11-29 11:10:00,19.67,19.69,19.66,19.67,288800.0,14.066,14.0803,14.0588,14.066,288800.0
2012-11-29 11:15:00,19.68,19.69,19.66,19.68,455600.0,14.0731,14.0803,14.0588,14.0731,455600.0
2012-11-29 11:20:00,19.67,19.7,19.67,19.67,426200.0,14.066,14.0874,14.066,14.066,426200.0
2012-11-29 11:25:00,19.68,19.68,19.65,19.65,376600.0,14.0731,14.0731,14.0517,14.0517,376600.0
2012-11-29 11:30:00,19.65,19.67,19.65,19.67,339900.0,14.0517,14.066,14.0517,14.066,339900.0
2012-11-29 11:35:00,19.67,19.69,19.66,19.67,309000.0,14.066,14.0803,14.0588,14.066,309000.0
2012-11-29 11:40:00,19.68,19.68,19.56,19.57,1547600.0,14.0731,14.0731,13.9873,13.9945,1547600.0
2012-11-29 11:45:00,19.57,19.65,19.57,19.64,851700.0,13.9945,14.0517,13.9945,14.0445,851700.0
2012-11-29 11:50:00,19.65,19.68,19.63,19.63,708900.0,14.0517,14.0731,14.0374,14.0374,708900.0
2012-11-29 11:55:00,19.64,19.66,19.62,19.65,479000.0,14.0445,14.0588,14.0302,14.0517,479000.0
2012-11-29 12:00:00,19.66,19.66,19.63,19.65,324300.0,14.0588,14.0588,14.0374,14.0517,324300.0
2012-11-29 12:05:00,19.64,19.68,19.64,19.67,567600.0,14.0445,14.0731,14.0445,14.066,567600.0
2012-11-29 12:10:00,19.67,19.71,19.65,19.67,585500.0,14.066,14.0946,14.0517,14.066,585500.0
2012-11-29 12:15:00,19.68,19.69,19.66,19.67,200600.0,14.0731,14.0803,14.0588,14.066,200600.0
2012-11-29 12:20:00,19.68,19.68,19.66,19.68,291200.0,14.0731,14.0731,14.0588,14.0731,291200.0
2012-11-29 12:25:00,19.68,19.68,19.65,19.66,167700.0,14.0731,14.0731,14.0517,14.0588,167700.0
2012-11-29 12:30:00,19.67,19.67,19.66,19.66,171200.0,14.066,14.066,14.0588,14.0588,171200.0
2012-11-29 12:35:00,19.67,19.68,19.66,19.67,214400.0,14.066,14.0731,14.0588,14.066,214400.0
2012-11-29 12:40:00,19.67,19.67,19.64,19.65,224100.0,14.066,14.066,14.0445,14.0517,224100.0
2012-11-29 12:45:00,19.64,19.67,19.64,19.64,262800.0,14.0445,14.066,14.0445,14.0445,262800.0
2012-11-29 12:50:00,19.65,19.65,19.64,19.65,90600.0,14.0517,14.0517,14.0445,14.0517,90600.0
2012-11-29 12:55:00,19.64,19.65,19.63,19.64,256600.0,14.0445,14.0517,14.0374,14.0445,256600.0
2012-11-29 13:00:00,19.64,19.65,19.63,19.64,313500.0,14.0445,14.0517,14.0374,14.0445,313500.0
2012-11-29 13:05:00,19.64,19.65,19.63,19.63,114400.0,14.0445,14.0517,14.0374,14.0374,114400.0
2012-11-29 13:10:00,19.63,19.64,19.59,19.6,536300.0,14.0374,14.0445,14.0088,14.0159,536300.0
2012-11-29 13:15:00,19.59,19.62,19.58,19.6,586900.0,14.0088,14.0302,14.0016,14.0159,586900.0
2012-11-29 13:20:00,19.61,19.62,19.59,19.61,314000.0,14.0231,14.0302,14.0088,14.0231,314000.0
2012-11-29 13:25:00,19.61,19.62,19.6,19.62,337900.0,14.0231,14.0302,14.0159,14.0302,337900.0
2012-11-29 13:30:00,19.62,19.64,19.61,19.63,361000.0,14.0302,14.0445,14.0231,14.0374,361000.0
2012-11-29 13:35:00,19.64,19.66,19.63,19.66,295300.0,14.0445,14.0588,14.0374,14.0588,295300.0
2012-11-29 13:40:00,19.66,19.66,19.64,19.64,192600.0,14.0588,14.0588,14.0445,14.0445,192600.0
2012-11-29 13:45:00,19.64,19.68,19.64,19.67,193200.0,14.0445,14.0731,14.0445,14.066,193200.0
2012-11-29 13:50:00,19.67,19.69,19.67,19.69,217900.0,14.066,14.0803,14.066,14.0803,217900.0
2012-11-29 13:55:00,19.69,19.69,19.67,19.67,211500.0,14.0803,14.0803,14.066,14.066,211500.0
2012-11-29 14:00:00,19.67,19.68,19.66,19.67,243100.0,14.066,14.0731,14.0588,14.066,243100.0
2012-11-29 14:05:00,19.66,19.67,19.66,19.67,152200.0,14.0588,14.066,14.0588,14.066,152200.0
2012-11-29 14:10:00,19.67,19.67,19.64,19.64,309200.0,14.066,14.066,14.0445,14.0445,309200.0
2012-11-29 14:15:00,19.64,19.65,19.61,19.61,509900.0,14.0445,14.0517,14.0231,14.0231,509900.0
2012-11-29 14:20:00,19.61,19.62,19.6,19.62,516800.0,14.0231,14.0302,14.0159,14.0302,516800.0
2012-11-29 14:25:00,19.61,19.63,19.61,19.63,295300.0,14.0231,14.0374,14.0231,14.0374,295300.0
2012-11-29 14:30:00,19.62,19.63,19.62,19.62,204300.0,14.0302,14.0374,14.0302,14.0302,204300.0
2012-11-29 14:35:00,19.63,19.64,19.62,19.63,280100.0,14.0374,14.0445,14.0302,14.0374,280100.0
2012-11-29 14:40:00,19.63,19.64,19.62,19.64,239200.0,14.0374,14.0445,14.0302,14.0445,239200.0
2012-11-29 14:45:00,19.63,19.64,19.63,19.64,295900.0,14.0374,14.0445,14.0374,14.0445,295900.0
2012-11-29 14:50:00,19.64,19.64,19.6,19.61,373900.0,14.0445,14.0445,14.0159,14.0231,373900.0
2012-11-29 14:55:00,19.62,19.62,19.58,19.58,446000.0,14.0302,14.0302,14.0016,14.0016,446000.0
2012-11-29 15:00:00,19.58,19.6,19.57,19.57,964400.0,14.0016,14.0159,13.9945,13.9945,964400.0
2012-11-29 15:05:00,19.57,19.58,19.53,19.54,1510600.0,13.9945,14.0016,13.9659,13.973,1510600.0
2012-11-29 15:10:00,19.54,19.54,19.51,19.52,1053400.0,13.973,13.973,13.9516,13.9587,1053400.0
2012-11-29 15:15:00,19.51,19.52,19.5,19.52,978000.0,13.9516,13.9587,13.9444,13.9587,978000.0
2012-11-29 15:20:00,19.51,19.52,19.46,19.48,1596200.0,13.9516,13.9587,13.9158,13.9301,1596200.0
2012-11-29 15:25:00,19.48,19.51,19.47,19.49,1031600.0,13.9301,13.9516,13.923,13.9373,1031600.0
2012-11-29 15:30:00,19.5,19.52,19.48,19.5,1180800.0,13.9444,13.9587,13.9301,13.9444,1180800.0
2012-11-29 15:35:00,19.51,19.51,19.48,19.5,1251000.0,13.9516,13.9516,13.9301,13.9444,1251000.0
2012-11-29 15:40:00,19.49,19.54,19.49,19.53,1306100.0,13.9373,13.973,13.9373,13.9659,1306100.0
2012-11-29 15:45:00,19.53,19.53,19.5,19.53,1343000.0,13.9659,13.9659,13.9444,13.9659,1343000.0
2012-11-29 15:50:00,19.53,19.54,19.53,19.54,1508300.0,13.9659,13.973,13.9659,13.973,1508300.0
2012-11-29 15:55:00,19.54,19.55,19.51,19.52,4200400.0,13.973,13.9802,13.9516,13.9587,4200400.0
2012-11-30 09:30:00,19.62,19.65,19.53,19.54,1695100.0,14.0302,14.0517,13.9659,13.973,1695100.0
2012-11-30 09:35:00,19.54,19.6,19.5,19.58,1536700.0,13.973,14.0159,13.9444,14.0016,1536700.0
2012-11-30 09:40:00,19.57,19.66,19.53,19.53,2670100.0,13.9945,14.0588,13.9659,13.9659,2670100.0
2012-11-30 09:45:00,19.53,19.58,19.42,19.57,1674400.0,13.9659,14.0016,13.8872,13.9945,1674400.0
2012-11-30 09:50:00,19.57,19.68,19.56,19.68,1198300.0,13.9945,14.0731,13.9873,14.0731,1198300.0
2012-11-30 09:55:00,19.68,19.68,19.61,19.64,721300.0,14.0731,14.0731,14.0231,14.0445,721300.0
2012-11-30 10:00:00,19.63,19.67,19.63,19.65,404000.0,14.0374,14.066,14.0374,14.0517,404000.0
2012-11-30 10:05:00,19.65,19.66,19.58,19.58,482500.0,14.0517,14.0588,14.0016,14.0016,482500.0
2012-11-30 10:10:00,19.58,19.66,19.57,19.64,601800.0,14.0016,14.0588,13.9945,14.0445,601800.0
2012-11-30 10:15:00,19.64,19.67,19.63,19.66,405600.0,14.0445,14.066,14.0374,14.0588,405600.0
2012-11-30 10:20:00,19.65,19.67,19.65,19.66,598900.0,14.0517,14.066,14.0517,14.0588,598900.0
2012-11-30 10:25:00,19.67,19.71,19.65,19.71,974400.0,14.066,14.0946,14.0517,14.0946,974400.0
2012-11-30 10:30:00,19.71,19.73,19.7,19.71,531600.0,14.0946,14.1089,14.0874,14.0946,531600.0
2012-11-30 10:35:00,19.71,19.73,19.68,19.68,609400.0,14.0946,14.1089,14.0731,14.0731,609400.0
2012-11-30 10:40:00,19.68,19.71,19.67,19.68,411200.0,14.0731,14.0946,14.066,14.0731,411200.0
2012-11-30 10:45:00,19.68,19.72,19.67,19.7,333100.0,14.0731,14.1017,14.066,14.0874,333100.0
2012-11-30 10:50:00,19.69,19.72,19.65,19.72,614500.0,14.0803,14.1017,14.0517,14.1017,614500.0
2012-11-30 10:55:00,19.71,19.73,19.7,19.73,368500.0,14.0946,14.1089,14.0874,14.1089,368500.0
2012-11-30 11:00:00,19.72,19.76,19.72,19.74,726800.0,14.1017,14.1304,14.1017,14.1161,726800.0
2012-11-30 11:05:00,19.74,19.75,19.71,19.71,431200.0,14.1161,14.1232,14.0946,14.0946,431200.0
2012-11-30 11:10:00,19.71,19.73,19.69,19.7,478200.0,14.0946,14.1089,14.0803,14.0874,478200.0
2012-11-30 11:15:00,19.69,19.71,19.68,19.68,239300.0,14.0803,14.0946,14.0731,14.0731,239300.0
2012-11-30 11:20:00,19.68,19.69,19.66,19.69,206300.0,14.0731,14.0803,14.0588,14.0803,206300.0
2012-11-30 11:25:00,19.69,19.7,19.67,19.69,231200.0,14.0803,14.0874,14.066,14.0803,231200.0
2012-11-30 11:30:00,19.69,19.7,19.65,19.66,301300.0,14.0803,14.0874,14.0517,14.0588,301300.0
2012-11-30 11:35:00,19.65,19.67,19.65,19.66,328400.0,14.0517,14.066,14.0517,14.0588,328400.0
2012-11-30 11:40:00,19.66,19.66,19.6,19.6,1000300.0,14.0588,14.0588,14.0159,14.0159,1000300.0
2012-11-30 11:45:00,19.6,19.66,19.6,19.64,288600.0,14.0159,14.0588,14.0159,14.0445,288600.0
2012-11-30 11:50:00,19.64,19.68,19.63,19.68,264400.0,14.0445,14.0731,14.0374,14.0731,264400.0
2012-11-30 11:55:00,19.68,19.69,19.66,19.66,204900.0,14.0731,14.0803,14.0588,14.0588,204900.0
2012-11-30 12:00:00,19.67,19.68,19.65,19.68,379700.0,14.066,14.0731,14.0517,14.0731,379700.0
2012-11-30 12:05:00,19.68,19.7,19.66,19.7,333100.0,14.0731,14.0874,14.0588,14.0874,333100.0
2012-11-30 12:10:00,19.7,19.7,19.68,19.7,275500.0,14.0874,14.0874,14.0731,14.0874,275500.0
2012-11-30 12:15:00,19.7,19.71,19.67,19.68,302800.0,14.0874,14.0946,14.066,14.0731,302800.0
2012-11-30 12:20:00,19.67,19.69,19.66,19.68,315300.0,14.066,14.0803,14.0588,14.0731,315300.0
2012-11-30 12:25:00,19.68,19.7,19.68,19.69,153600.0,14.0731,14.0874,14.0731,14.0803,153600.0
2012-11-30 12:30:00,19.7,19.75,19.69,19.71,609600.0,14.0874,14.1232,14.0803,14.0946,609600.0
2012-11-30 12:35:00,19.71,19.77,19.71,19.75,694000.0,14.0946,14.1375,14.0946,14.1232,694000.0
2012-11-30 12:40:00,19.75,19.76,19.72,19.73,178600.0,14.1232,14.1304,14.1017,14.1089,178600.0
2012-11-30 12:45:00,19.73,19.74,19.69,19.71,441400.0,14.1089,14.1161,14.0803,14.0946,441400.0
2012-11-30 12:50:00,19.71,19.72,19.69,19.69,298200.0,14.0946,14.1017,14.0803,14.0803,298200.0
2012-11-30 12:55:00,19.69,19.7,19.68,19.68,197800.0,14.0803,14.0874,14.0731,14.0731,197800.0
2012-11-30 13:00:00,19.68,19.71,19.68,19.69,165200.0,14.0731,14.0946,14.0731,14.0803,165200.0
2012-11-30 13:05:00,19.69,19.72,19.69,19.71,258900.0,14.0803,14.1017,14.0803,14.0946,258900.0
2012-11-30 13:10:00,19.71,19.72,19.67,19.69,249300.0,14.0946,14.1017,14.066,14.0803,249300.0
2012-11-30 13:15:00,19.68,19.69,19.65,19.67,210100.0,14.0731,14.0803,14.0517,14.066,210100.0
2012-11-30 13:20:00,19.66,19.7,19.66,19.7,335800.0,14.0588,14.0874,14.0588,14.0874,335800.0
2012-11-30 13:25:00,19.69,19.7,19.67,19.69,743300.0,14.0803,14.0874,14.066,14.0803,743300.0
2012-11-30 13:30:00,19.69,19.69,19.67,19.67,348500.0,14.0803,14.0803,14.066,14.066,348500.0
2012-11-30 13:35:00,19.67,19.68,19.65,19.65,153400.0,14.066,14.0731,14.0517,14.0517,153400.0
2012-11-30 13:40:00,19.65,19.66,19.63,19.63,209600.0,14.0517,14.0588,14.0374,14.0374,209600.0
2012-11-30 13:45:00,19.64,19.68,19.63,19.67,364500.0,14.0445,14.0731,14.0374,14.066,364500.0
2012-11-30 13:50:00,19.67,19.7,19.67,19.68,322000.0,14.066,14.0874,14.066,14.0731,322000.0
2012-11-30 13:55:00,19.67,19.68,19.66,19.67,241600.0,14.066,14.0731,14.0588,14.066,241600.0
2012-11-30 14:00:00,19.67,19.73,19.67,19.72,458300.0,14.066,14.1089,14.066,14.1017,458300.0
2012-11-30 14:05:00,19.72,19.72,19.69,19.7,197700.0,14.1017,14.1017,14.0803,14.0874,197700.0
2012-11-30 14:10:00,19.69,19.7,19.69,19.7,180300.0,14.0803,14.0874,14.0803,14.0874,180300.0
2012-11-30 14:15:00,19.69,19.7,19.69,19.69,133000.0,14.0803,14.0874,14.0803,14.0803,133000.0
2012-11-30 14:20:00,19.69,19.72,19.69,19.71,309500.0,14.0803,14.1017,14.0803,14.0946,309500.0
2012-11-30 14:25:00,19.71,19.75,19.71,19.74,371800.0,14.0946,14.1232,14.0946,14.1161,371800.0
2012-11-30 14:30:00,19.74,19.75,19.73,19.74,413500.0,14.1161,14.1232,14.1089,14.1161,413500.0
2012-11-30 14:35:00,19.73,19.74,19.7,19.71,570000.0,14.1089,14.1161,14.0874,14.0946,570000.0
2012-11-30 14:40:00,19.7,19.71,19.68,19.69,249600.0,14.0874,14.0946,14.0731,14.0803,249600.0
2012-11-30 14:45:00,19.69,19.7,19.67,19.69,223000.0,14.0803,14.0874,14.066,14.0803,223000.0
2012-11-30 14:50:00,19.68,19.69,19.63,19.63,331800.0,14.0731,14.0803,14.0374,14.0374,331800.0
2012-11-30 14:55:00,19.63,19.64,19.61,19.62,518300.0,14.0374,14.0445,14.0231,14.0302,518300.0
2012-11-30 15:00:00,19.61,19.62,19.59,19.6,882400.0,14.0231,14.0302,14.0088,14.0159,882400.0
2012-11-30 15:05:00,19.6,19.61,19.57,19.59,488400.0,14.0159,14.0231,13.9945,14.0088,488400.0
2012-11-30 15:10:00,19.58,19.61,19.58,19.61,492700.0,14.0016,14.0231,14.0016,14.0231,492700.0
2012-11-30 15:15:00,19.61,19.62,19.59,19.59,848700.0,14.0231,14.0302,14.0088,14.0088,848700.0
2012-11-30 15:20:00,19.59,19.62,19.59,19.59,546600.0,14.0088,14.0302,14.0088,14.0088,546600.0
2012-11-30 15:25:00,19.59,19.6,19.56,19.56,699100.0,14.0088,14.0159,13.9873,13.9873,699100.0
2012-11-30 15:30:00,19.57,19.58,19.56,19.57,831600.0,13.9945,14.0016,13.9873,13.9945,831600.0
2012-11-30 15:35:00,19.56,19.57,19.52,19.53,1635800.0,13.9873,13.9945,13.9587,13.9659,1635800.0
2012-11-30 15:40:00,19.53,19.55,19.52,19.53,1068700.0,13.9659,13.9802,13.9587,13.9659,1068700.0
2012-11-30 15:45:00,19.54,19.56,19.53,19.55,1890700.0,13.973,13.9873,13.9659,13.9802,1890700.0
2012-11-30 15:50:00,19.55,19.63,19.55,19.61,1282200.0,13.9802,14.0374,13.9802,14.0231,1282200.0
2012-11-30 15:55:00,19.62,19.62,19.55,19.57,2150500.0,14.0302,14.0302,13.9802,13.9945,2150500.0
2012-12-03 09:30:00,19.85,19.92,19.75,19.78,1873600.0,14.1947,14.2448,14.1232,14.1447,1873600.0
2012-12-03 09:35:00,19.78,19.83,19.7,19.72,649600.0,14.1447,14.1804,14.0874,14.1017,649600.0
2012-12-03 09:40:00,19.73,19.77,19.72,19.75,462100.0,14.1089,14.1375,14.1017,14.1232,462100.0
2012-12-03 09:45:00,19.76,19.76,19.66,19.71,580100.0,14.1304,14.1304,14.0588,14.0946,580100.0
2012-12-03 09:50:00,19.71,19.74,19.7,19.74,395800.0,14.0946,14.1161,14.0874,14.1161,395800.0
2012-12-03 09:55:00,19.73,19.8,19.72,19.78,405600.0,14.1089,14.159,14.1017,14.1447,405600.0
2012-12-03 10:00:00,19.77,19.8,19.72,19.77,972400.0,14.1375,14.159,14.1017,14.1375,972400.0
2012-12-03 10:05:00,19.77,19.8,19.75,19.77,541500.0,14.1375,14.159,14.1232,14.1375,541500.0
2012-12-03 10:10:00,19.78,19.8,19.76,19.8,329000.0,14.1447,14.159,14.1304,14.159,329000.0
2012-12-03 10:15:00,19.8,19.8,19.75,19.75,537700.0,14.159,14.159,14.1232,14.1232,537700.0
2012-12-03 10:20:00,19.75,19.79,19.75,19.79,342600.0,14.1232,14.1518,14.1232,14.1518,342600.0
2012-12-03 10:25:00,19.79,19.79,19.75,19.77,334700.0,14.1518,14.1518,14.1232,14.1375,334700.0
2012-12-03 10:30:00,19.78,19.78,19.68,19.68,458000.0,14.1447,14.1447,14.0731,14.0731,458000.0
2012-12-03 10:35:00,19.69,19.69,19.62,19.67,519400.0,14.0803,14.0803,14.0302,14.066,519400.0
2012-12-03 10:40:00,19.66,19.68,19.65,19.65,300600.0,14.0588,14.0731,14.0517,14.0517,300600.0
2012-12-03 10:45:00,19.65,19.66,19.61,19.64,471100.0,14.0517,14.0588,14.0231,14.0445,471100.0
2012-12-03 10:50:00,19.64,19.64,19.57,19.57,429700.0,14.0445,14.0445,13.9945,13.9945,429700.0
2012-12-03 10:55:00,19.57,19.6,19.56,19.6,466000.0,13.9945,14.0159,13.9873,14.0159,466000.0
2012-12-03 11:00:00,19.6,19.6,19.51,19.52,817600.0,14.0159,14.0159,13.9516,13.9587,817600.0
2012-12-03 11:05:00,19.53,19.56,19.52,19.54,517400.0,13.9659,13.9873,13.9587,13.973,517400.0
2012-12-03 11:10:00,19.54,19.58,19.53,19.54,608300.0,13.973,14.0016,13.9659,13.973,608300.0
2012-12-03 11:15:00,19.54,19.56,19.53,19.55,448100.0,13.973,13.9873,13.9659,13.9802,448100.0
2012-12-03 11:20:00,19.55,19.56,19.53,19.55,446100.0,13.9802,13.9873,13.9659,13.9802,446100.0
2012-12-03 11:25:00,19.55,19.6,19.55,19.6,838400.0,13.9802,14.0159,13.9802,14.0159,838400.0
2012-12-03 11:30:00,19.59,19.62,19.58,19.61,1079000.0,14.0088,14.0302,14.0016,14.0231,1079000.0
2012-12-03 11:35:00,19.6,19.61,19.58,19.6,587800.0,14.0159,14.0231,14.0016,14.0159,587800.0
2012-12-03 11:40:00,19.6,19.61,19.57,19.6,646400.0,14.0159,14.0231,13.9945,14.0159,646400.0
2012-12-03 11:45:00,19.6,19.61,19.58,19.59,480900.0,14.0159,14.0231,14.0016,14.0088,480900.0
2012-12-03 11:50:00,19.58,19.6,19.58,19.58,470900.0,14.0016,14.0159,14.0016,14.0016,470900.0
2012-12-03 11:55:00,19.59,19.6,19.58,19.59,390000.0,14.0088,14.0159,14.0016,14.0088,390000.0
2012-12-03 12:00:00,19.59,19.6,19.59,19.59,266600.0,14.0088,14.0159,14.0088,14.0088,266600.0
2012-12-03 12:05:00,19.59,19.6,19.59,19.59,223800.0,14.0088,14.0159,14.0088,14.0088,223800.0
2012-12-03 12:10:00,19.59,19.6,19.57,19.59,618600.0,14.0088,14.0159,13.9945,14.0088,618600.0
2012-12-03 12:15:00,19.58,19.59,19.55,19.57,506000.0,14.0016,14.0088,13.9802,13.9945,506000.0
2012-12-03 12:20:00,19.57,19.6,19.57,19.6,290500.0,13.9945,14.0159,13.9945,14.0159,290500.0
2012-12-03 12:25:00,19.59,19.61,19.58,19.6,456900.0,14.0088,14.0231,14.0016,14.0159,456900.0
2012-12-03 12:30:00,19.59,19.6,19.55,19.57,456100.0,14.0088,14.0159,13.9802,13.9945,456100.0
2012-12-03 12:35:00,19.57,19.58,19.56,19.58,409700.0,13.9945,14.0016,13.9873,14.0016,409700.0
2012-12-03 12:40:00,19.58,19.59,19.57,19.59,420400.0,14.0016,14.0088,13.9945,14.0088,420400.0
2012-12-03 12:45:00,19.59,19.59,19.57,19.57,230600.0,14.0088,14.0088,13.9945,13.9945,230600.0
2012-12-03 12:50:00,19.57,19.59,19.57,19.57,344000.0,13.9945,14.0088,13.9945,13.9945,344000.0
2012-12-03 12:55:00,19.58,19.58,19.55,19.56,220500.0,14.0016,14.0016,13.9802,13.9873,220500.0
2012-12-03 13:00:00,19.56,19.57,19.52,19.53,401100.0,13.9873,13.9945,13.9587,13.9659,401100.0
2012-12-03 13:05:00,19.53,19.54,19.52,19.53,193000.0,13.9659,13.973,13.9587,13.9659,193000.0
2012-12-03 13:10:00,19.53,19.54,19.52,19.52,184400.0,13.9659,13.973,13.9587,13.9587,184400.0
2012-12-03 13:15:00,19.53,19.53,19.52,19.53,175000.0,13.9659,13.9659,13.9587,13.9659,175000.0
2012-12-03 13:20:00,19.52,19.53,19.52,19.52,161700.0,13.9587,13.9659,13.9587,13.9587,161700.0
2012-12-03 13:25:00,19.53,19.53,19.52,19.52,238200.0,13.9659,13.9659,13.9587,13.9587,238200.0
2012-12-03 13:30:00,19.52,19.53,19.51,19.51,289500.0,13.9587,13.9659,13.9516,13.9516,289500.0
2012-12-03 13:35:00,19.52,19.52,19.5,19.5,283500.0,13.9587,13.9587,13.9444,13.9444,283500.0
2012-12-03 13:40:00,19.5,19.51,19.5,19.51,279200.0,13.9444,13.9516,13.9444,13.9516,279200.0
2012-12-03 13:45:00,19.51,19.52,19.5,19.52,241900.0,13.9516,13.9587,13.9444,13.9587,241900.0
2012-12-03 13:50:00,19.51,19.53,19.51,19.52,343600.0,13.9516,13.9659,13.9516,13.9587,343600.0
2012-12-03 13:55:00,19.51,19.56,19.51,19.56,503500.0,13.9516,13.9873,13.9516,13.9873,503500.0
2012-12-03 14:00:00,19.56,19.56,19.53,19.54,300800.0,13.9873,13.9873,13.9659,13.973,300800.0
2012-12-03 14:05:00,19.55,19.56,19.53,19.56,353900.0,13.9802,13.9873,13.9659,13.9873,353900.0
2012-12-03 14:10:00,19.56,19.56,19.53,19.55,495300.0,13.9873,13.9873,13.9659,13.9802,495300.0
2012-12-03 14:15:00,19.55,19.58,19.55,19.58,553400.0,13.9802,14.0016,13.9802,14.0016,553400.0
2012-12-03 14:20:00,19.58,19.59,19.57,19.57,259400.0,14.0016,14.0088,13.9945,13.9945,259400.0
2012-12-03 14:25:00,19.58,19.58,19.54,19.55,640700.0,14.0016,14.0016,13.973,13.9802,640700.0
2012-12-03 14:30:00,19.55,19.58,19.55,19.58,276500.0,13.9802,14.0016,13.9802,14.0016,276500.0
2012-12-03 14:35:00,19.58,19.58,19.54,19.54,485600.0,14.0016,14.0016,13.973,13.973,485600.0
2012-12-03 14:40:00,19.54,19.56,19.53,19.55,313800.0,13.973,13.9873,13.9659,13.9802,313800.0
2012-12-03 14:45:00,19.55,19.56,19.55,19.56,143100.0,13.9802,13.9873,13.9802,13.9873,143100.0
2012-12-03 14:50:00,19.56,19.58,19.53,19.57,805700.0,13.9873,14.0016,13.9659,13.9945,805700.0
2012-12-03 14:55:00,19.57,19.59,19.57,19.57,414100.0,13.9945,14.0088,13.9945,13.9945,414100.0
2012-12-03 15:00:00,19.57,19.62,19.57,19.6,735200.0,13.9945,14.0302,13.9945,14.0159,735200.0
2012-12-03 15:05:00,19.6,19.61,19.57,19.58,906500.0,14.0159,14.0231,13.9945,14.0016,906500.0
2012-12-03 15:10:00,19.58,19.59,19.55,19.57,473800.0,14.0016,14.0088,13.9802,13.9945,473800.0
2012-12-03 15:15:00,19.57,19.57,19.54,19.56,707800.0,13.9945,13.9945,13.973,13.9873,707800.0
2012-12-03 15:20:00,19.55,19.57,19.55,19.57,268500.0,13.9802,13.9945,13.9802,13.9945,268500.0
2012-12-03 15:25:00,19.57,19.59,19.56,19.58,651000.0,13.9945,14.0088,13.9873,14.0016,651000.0
2012-12-03 15:30:00,19.57,19.58,19.55,19.58,628200.0,13.9945,14.0016,13.9802,14.0016,628200.0
2012-12-03 15:35:00,19.57,19.58,19.56,19.58,469200.0,13.9945,14.0016,13.9873,14.0016,469200.0
2012-12-03 15:40:00,19.58,19.6,19.57,19.58,659700.0,14.0016,14.0159,13.9945,14.0016,659700.0
2012-12-03 15:45:00,19.58,19.61,19.58,19.58,1293400.0,14.0016,14.0231,14.0016,14.0016,1293400.0
2012-12-03 15:50:00,19.58,19.61,19.57,19.58,1255200.0,14.0016,14.0231,13.9945,14.0016,1255200.0
2012-12-03 15:55:00,19.59,19.59,19.53,19.55,2238400.0,14.0088,14.0088,13.9659,13.9802,2238400.0
2012-12-04 09:30:00,19.63,19.76,19.61,19.76,1641400.0,14.0374,14.1304,14.0231,14.1304,1641400.0
2012-12-04 09:35:00,19.75,19.8,19.7,19.79,1225500.0,14.1232,14.159,14.0874,14.1518,1225500.0
2012-12-04 09:40:00,19.79,19.83,19.78,19.82,1080700.0,14.1518,14.1804,14.1447,14.1733,1080700.0
2012-12-04 09:45:00,19.81,19.83,19.79,19.82,999600.0,14.1661,14.1804,14.1518,14.1733,999600.0
2012-12-04 09:50:00,19.81,19.89,19.81,19.87,1097500.0,14.1661,14.2233,14.1661,14.209,1097500.0
2012-12-04 09:55:00,19.88,19.89,19.84,19.86,808000.0,14.2162,14.2233,14.1876,14.2019,808000.0
2012-12-04 10:00:00,19.85,19.87,19.84,19.85,595200.0,14.1947,14.209,14.1876,14.1947,595200.0
2012-12-04 10:05:00,19.85,19.93,19.85,19.93,1123600.0,14.1947,14.2519,14.1947,14.2519,1123600.0
2012-12-04 10:10:00,19.93,19.96,19.91,19.95,892200.0,14.2519,14.2734,14.2376,14.2662,892200.0
2012-12-04 10:15:00,19.94,19.95,19.88,19.89,929000.0,14.2591,14.2662,14.2162,14.2233,929000.0
2012-12-04 10:20:00,19.89,19.91,19.85,19.86,867000.0,14.2233,14.2376,14.1947,14.2019,867000.0
2012-12-04 10:25:00,19.85,19.87,19.75,19.76,1008000.0,14.1947,14.209,14.1232,14.1304,1008000.0
2012-12-04 10:30:00,19.76,19.82,19.76,19.81,850600.0,14.1304,14.1733,14.1304,14.1661,850600.0
2012-12-04 10:35:00,19.81,19.83,19.79,19.82,1008400.0,14.1661,14.1804,14.1518,14.1733,1008400.0
2012-12-04 10:40:00,19.82,19.83,19.8,19.82,871400.0,14.1733,14.1804,14.159,14.1733,871400.0
2012-12-04 10:45:00,19.83,19.85,19.82,19.84,590200.0,14.1804,14.1947,14.1733,14.1876,590200.0
2012-12-04 10:50:00,19.85,19.85,19.82,19.83,227800.0,14.1947,14.1947,14.1733,14.1804,227800.0
2012-12-04 10:55:00,19.83,19.85,19.82,19.84,623900.0,14.1804,14.1947,14.1733,14.1876,623900.0
2012-12-04 11:00:00,19.84,19.87,19.83,19.85,440500.0,14.1876,14.209,14.1804,14.1947,440500.0
2012-12-04 11:05:00,19.84,19.84,19.8,19.8,813000.0,14.1876,14.1876,14.159,14.159,813000.0
2012-12-04 11:10:00,19.8,19.83,19.78,19.83,551400.0,14.159,14.1804,14.1447,14.1804,551400.0
2012-12-04 11:15:00,19.82,19.87,19.82,19.84,609900.0,14.1733,14.209,14.1733,14.1876,609900.0
2012-12-04 11:20:00,19.85,19.85,19.82,19.83,334500.0,14.1947,14.1947,14.1733,14.1804,334500.0
2012-12-04 11:25:00,19.83,19.84,19.82,19.82,331000.0,14.1804,14.1876,14.1733,14.1733,331000.0
2012-12-04 11:30:00,19.82,19.83,19.78,19.78,943500.0,14.1733,14.1804,14.1447,14.1447,943500.0
2012-12-04 11:35:00,19.78,19.79,19.77,19.78,524100.0,14.1447,14.1518,14.1375,14.1447,524100.0
2012-12-04 11:40:00,19.78,19.81,19.77,19.8,749500.0,14.1447,14.1661,14.1375,14.159,749500.0
2012-12-04 11:45:00,19.8,19.83,19.78,19.8,681000.0,14.159,14.1804,14.1447,14.159,681000.0
2012-12-04 11:50:00,19.8,19.82,19.8,19.81,305100.0,14.159,14.1733,14.159,14.1661,305100.0
2012-12-04 11:55:00,19.8,19.83,19.8,19.81,311200.0,14.159,14.1804,14.159,14.1661,311200.0
2012-12-04 12:00:00,19.81,19.82,19.77,19.77,498500.0,14.1661,14.1733,14.1375,14.1375,498500.0
2012-12-04 12:05:00,19.78,19.79,19.75,19.79,353500.0,14.1447,14.1518,14.1232,14.1518,353500.0
2012-12-04 12:10:00,19.79,19.8,19.77,19.79,341400.0,14.1518,14.159,14.1375,14.1518,341400.0
2012-12-04 12:15:00,19.79,19.8,19.78,19.78,233700.0,14.1518,14.159,14.1447,14.1447,233700.0
2012-12-04 12:20:00,19.78,19.79,19.76,19.77,303100.0,14.1447,14.1518,14.1304,14.1375,303100.0
2012-12-04 12:25:00,19.77,19.81,19.75,19.8,662700.0,14.1375,14.1661,14.1232,14.159,662700.0
2012-12-04 12:30:00,19.8,19.82,19.78,19.8,269700.0,14.159,14.1733,14.1447,14.159,269700.0
2012-12-04 12:35:00,19.81,19.81,19.79,19.8,330800.0,14.1661,14.1661,14.1518,14.159,330800.0
2012-12-04 12:40:00,19.81,19.81,19.79,19.81,133200.0,14.1661,14.1661,14.1518,14.1661,133200.0
2012-12-04 12:45:00,19.8,19.82,19.8,19.81,211400.0,14.159,14.1733,14.159,14.1661,211400.0
2012-12-04 12:50:00,19.81,19.81,19.79,19.81,154100.0,14.1661,14.1661,14.1518,14.1661,154100.0
2012-12-04 12:55:00,19.8,19.82,19.79,19.8,256200.0,14.159,14.1733,14.1518,14.159,256200.0
2012-12-04 13:00:00,19.79,19.8,19.75,19.75,350500.0,14.1518,14.159,14.1232,14.1232,350500.0
2012-12-04 13:05:00,19.75,19.79,19.75,19.78,280600.0,14.1232,14.1518,14.1232,14.1447,280600.0
2012-12-04 13:10:00,19.77,19.8,19.77,19.79,232900.0,14.1375,14.159,14.1375,14.1518,232900.0
2012-12-04 13:15:00,19.79,19.79,19.75,19.76,178500.0,14.1518,14.1518,14.1232,14.1304,178500.0
2012-12-04 13:20:00,19.76,19.79,19.75,19.79,166200.0,14.1304,14.1518,14.1232,14.1518,166200.0
2012-12-04 13:25:00,19.79,19.8,19.78,19.8,246200.0,14.1518,14.159,14.1447,14.159,246200.0
2012-12-04 13:30:00,19.8,19.8,19.77,19.78,317400.0,14.159,14.159,14.1375,14.1447,317400.0
2012-12-04 13:35:00,19.78,19.8,19.77,19.79,479800.0,14.1447,14.159,14.1375,14.1518,479800.0
2012-12-04 13:40:00,19.8,19.85,19.79,19.84,805000.0,14.159,14.1947,14.1518,14.1876,805000.0
2012-12-04 13:45:00,19.84,19.87,19.84,19.86,242300.0,14.1876,14.209,14.1876,14.2019,242300.0
2012-12-04 13:50:00,19.86,19.92,19.86,19.91,618200.0,14.2019,14.2448,14.2019,14.2376,618200.0
2012-12-04 13:55:00,19.91,19.94,19.9,19.93,769800.0,14.2376,14.2591,14.2305,14.2519,769800.0
2012-12-04 14:00:00,19.93,19.94,19.91,19.93,790600.0,14.2519,14.2591,14.2376,14.2519,790600.0
2012-12-04 14:05:00,19.93,19.94,19.92,19.93,325600.0,14.2519,14.2591,14.2448,14.2519,325600.0
2012-12-04 14:10:00,19.93,19.94,19.9,19.9,486900.0,14.2519,14.2591,14.2305,14.2305,486900.0
2012-12-04 14:15:00,19.91,19.91,19.89,19.91,290100.0,14.2376,14.2376,14.2233,14.2376,290100.0
2012-12-04 14:20:00,19.91,19.92,19.9,19.92,157200.0,14.2376,14.2448,14.2305,14.2448,157200.0
2012-12-04 14:25:00,19.92,19.94,19.9,19.9,411300.0,14.2448,14.2591,14.2305,14.2305,411300.0
2012-12-04 14:30:00,19.9,19.91,19.89,19.9,225700.0,14.2305,14.2376,14.2233,14.2305,225700.0
2012-12-04 14:35:00,19.91,19.92,19.89,19.91,558200.0,14.2376,14.2448,14.2233,14.2376,558200.0
2012-12-04 14:40:00,19.9,19.94,19.9,19.94,614400.0,14.2305,14.2591,14.2305,14.2591,614400.0
2012-12-04 14:45:00,19.93,19.95,19.93,19.95,364400.0,14.2519,14.2662,14.2519,14.2662,364400.0
2012-12-04 14:50:00,19.95,19.97,19.94,19.97,626900.0,14.2662,14.2805,14.2591,14.2805,626900.0
2012-12-04 14:55:00,19.97,19.98,19.96,19.97,391400.0,14.2805,14.2877,14.2734,14.2805,391400.0
2012-12-04 15:00:00,19.97,19.97,19.94,19.96,420600.0,14.2805,14.2805,14.2591,14.2734,420600.0
2012-12-04 15:05:00,19.96,19.99,19.95,19.97,478700.0,14.2734,14.2948,14.2662,14.2805,478700.0
2012-12-04 15:10:00,19.98,20.0,19.97,19.99,895900.0,14.2877,14.302,14.2805,14.2948,895900.0
2012-12-04 15:15:00,19.99,20.03,19.98,20.01,1278100.0,14.2948,14.3234,14.2877,14.3091,1278100.0
2012-12-04 15:20:00,20.0,20.03,19.99,20.03,1023700.0,14.302,14.3234,14.2948,14.3234,1023700.0
2012-12-04 15:25:00,20.03,20.05,20.0,20.03,814500.0,14.3234,14.3377,14.302,14.3234,814500.0
2012-12-04 15:30:00,20.03,20.03,19.99,20.0,995500.0,14.3234,14.3234,14.2948,14.302,995500.0
2012-12-04 15:35:00,20.0,20.01,19.97,20.01,643400.0,14.302,14.3091,14.2805,14.3091,643400.0
2012-12-04 15:40:00,20.01,20.02,19.97,20.02,797700.0,14.3091,14.3163,14.2805,14.3163,797700.0
2012-12-04 15:45:00,20.02,20.02,19.96,19.97,961800.0,14.3163,14.3163,14.2734,14.2805,961800.0
2012-12-04 15:50:00,19.96,20.0,19.95,19.98,1226100.0,14.2734,14.302,14.2662,14.2877,1226100.0
2012-12-04 15:55:00,19.98,20.01,19.96,19.99,2634600.0,14.2877,14.3091,14.2734,14.2948,2634600.0
2012-12-05 09:30:00,19.93,19.96,19.85,19.89,2205500.0,14.2519,14.2734,14.1947,14.2233,2205500.0
2012-12-05 09:35:00,19.9,19.98,19.88,19.95,1276900.0,14.2305,14.2877,14.2162,14.2662,1276900.0
2012-12-05 09:40:00,19.95,20.0,19.92,19.93,833000.0,14.2662,14.302,14.2448,14.2519,833000.0
2012-12-05 09:45:00,19.93,19.96,19.89,19.9,857700.0,14.2519,14.2734,14.2233,14.2305,857700.0
2012-12-05 09:50:00,19.9,19.96,19.9,19.95,1013600.0,14.2305,14.2734,14.2305,14.2662,1013600.0
2012-12-05 09:55:00,19.95,19.95,19.85,19.87,807200.0,14.2662,14.2662,14.1947,14.209,807200.0
2012-12-05 10:00:00,19.87,19.9,19.83,19.85,1051700.0,14.209,14.2305,14.1804,14.1947,1051700.0
2012-12-05 10:05:00,19.85,19.87,19.83,19.86,913500.0,14.1947,14.209,14.1804,14.2019,913500.0
2012-12-05 10:10:00,19.85,19.86,19.82,19.85,819000.0,14.1947,14.2019,14.1733,14.1947,819000.0
2012-12-05 10:15:00,19.85,19.88,19.82,19.86,766100.0,14.1947,14.2162,14.1733,14.2019,766100.0
2012-12-05 10:20:00,19.87,19.9,19.83,19.85,726800.0,14.209,14.2305,14.1804,14.1947,726800.0
2012-12-05 10:25:00,19.85,19.85,19.82,19.83,823600.0,14.1947,14.1947,14.1733,14.1804,823600.0
2012-12-05 10:30:00,19.82,19.85,19.77,19.82,1536200.0,14.1733,14.1947,14.1375,14.1733,1536200.0
2012-12-05 10:35:00,19.81,19.86,19.79,19.83,482300.0,14.1661,14.2019,14.1518,14.1804,482300.0
2012-12-05 10:40:00,19.83,19.83,19.78,19.81,871000.0,14.1804,14.1804,14.1447,14.1661,871000.0
2012-12-05 10:45:00,19.81,19.84,19.79,19.83,287200.0,14.1661,14.1876,14.1518,14.1804,287200.0
2012-12-05 10:50:00,19.83,19.84,19.79,19.79,467500.0,14.1804,14.1876,14.1518,14.1518,467500.0
2012-12-05 10:55:00,19.79,19.87,19.78,19.86,692200.0,14.1518,14.209,14.1447,14.2019,692200.0
2012-12-05 11:00:00,19.86,19.86,19.82,19.85,318200.0,14.2019,14.2019,14.1733,14.1947,318200.0
2012-12-05 11:05:00,19.84,19.86,19.79,19.8,888000.0,14.1876,14.2019,14.1518,14.159,888000.0
2012-12-05 11:10:00,19.8,19.81,19.76,19.78,916800.0,14.159,14.1661,14.1304,14.1447,916800.0
2012-12-05 11:15:00,19.78,19.8,19.77,19.78,459400.0,14.1447,14.159,14.1375,14.1447,459400.0
2012-12-05 11:20:00,19.78,19.79,19.74,19.76,1655700.0,14.1447,14.1518,14.1161,14.1304,1655700.0
2012-12-05 11:25:00,19.76,19.79,19.74,19.75,446700.0,14.1304,14.1518,14.1161,14.1232,446700.0
2012-12-05 11:30:00,19.74,19.83,19.74,19.8,438300.0,14.1161,14.1804,14.1161,14.159,438300.0
2012-12-05 11:35:00,19.81,19.82,19.8,19.82,305500.0,14.1661,14.1733,14.159,14.1733,305500.0
2012-12-05 11:40:00,19.82,19.85,19.8,19.84,509900.0,14.1733,14.1947,14.159,14.1876,509900.0
2012-12-05 11:45:00,19.84,19.85,19.84,19.84,258100.0,14.1876,14.1947,14.1876,14.1876,258100.0
2012-12-05 11:50:00,19.84,19.88,19.84,19.87,377700.0,14.1876,14.2162,14.1876,14.209,377700.0
2012-12-05 11:55:00,19.88,19.94,19.87,19.94,573500.0,14.2162,14.2591,14.209,14.2591,573500.0
2012-12-05 12:00:00,19.93,19.98,19.93,19.95,724700.0,14.2519,14.2877,14.2519,14.2662,724700.0
2012-12-05 12:05:00,19.95,19.99,19.92,19.92,675400.0,14.2662,14.2948,14.2448,14.2448,675400.0
2012-12-05 12:10:00,19.92,19.95,19.89,19.9,469300.0,14.2448,14.2662,14.2233,14.2305,469300.0
2012-12-05 12:15:00,19.9,19.92,19.88,19.91,293500.0,14.2305,14.2448,14.2162,14.2376,293500.0
2012-12-05 12:20:00,19.92,19.93,19.9,19.92,252300.0,14.2448,14.2519,14.2305,14.2448,252300.0
2012-12-05 12:25:00,19.91,19.92,19.88,19.89,262000.0,14.2376,14.2448,14.2162,14.2233,262000.0
2012-12-05 12:30:00,19.89,19.97,19.89,19.96,526800.0,14.2233,14.2805,14.2233,14.2734,526800.0
2012-12-05 12:35:00,19.96,20.01,19.95,20.0,935600.0,14.2734,14.3091,14.2662,14.302,935600.0
2012-12-05 12:40:00,20.01,20.02,19.99,20.0,393600.0,14.3091,14.3163,14.2948,14.302,393600.0
2012-12-05 12:45:00,20.0,20.01,19.93,19.95,441700.0,14.302,14.3091,14.2519,14.2662,441700.0
2012-12-05 12:50:00,19.95,19.99,19.94,19.98,209600.0,14.2662,14.2948,14.2591,14.2877,209600.0
2012-12-05 12:55:00,19.99,19.99,19.95,19.95,193400.0,14.2948,14.2948,14.2662,14.2662,193400.0
2012-12-05 13:00:00,19.96,19.97,19.94,19.95,345500.0,14.2734,14.2805,14.2591,14.2662,345500.0
2012-12-05 13:05:00,19.96,19.96,19.94,19.96,349500.0,14.2734,14.2734,14.2591,14.2734,349500.0
2012-12-05 13:10:00,19.96,19.98,19.95,19.97,302900.0,14.2734,14.2877,14.2662,14.2805,302900.0
2012-12-05 13:15:00,19.96,19.98,19.95,19.96,375700.0,14.2734,14.2877,14.2662,14.2734,375700.0
2012-12-05 13:20:00,19.95,19.97,19.95,19.96,239500.0,14.2662,14.2805,14.2662,14.2734,239500.0
2012-12-05 13:25:00,19.96,19.97,19.92,19.92,432300.0,14.2734,14.2805,14.2448,14.2448,432300.0
2012-12-05 13:30:00,19.93,19.95,19.9,19.91,263300.0,14.2519,14.2662,14.2305,14.2376,263300.0
2012-12-05 13:35:00,19.91,19.94,19.91,19.93,313100.0,14.2376,14.2591,14.2376,14.2519,313100.0
2012-12-05 13:40:00,19.93,19.95,19.91,19.92,294500.0,14.2519,14.2662,14.2376,14.2448,294500.0
2012-12-05 13:45:00,19.92,19.93,19.9,19.92,184500.0,14.2448,14.2519,14.2305,14.2448,184500.0
2012-12-05 13:50:00,19.92,19.95,19.91,19.93,319600.0,14.2448,14.2662,14.2376,14.2519,319600.0
2012-12-05 13:55:00,19.94,19.94,19.92,19.93,249600.0,14.2591,14.2591,14.2448,14.2519,249600.0
2012-12-05 14:00:00,19.93,19.97,19.93,19.94,347400.0,14.2519,14.2805,14.2519,14.2591,347400.0
2012-12-05 14:05:00,19.94,19.95,19.93,19.93,168700.0,14.2591,14.2662,14.2519,14.2519,168700.0
2012-12-05 14:10:00,19.93,19.94,19.93,19.93,104900.0,14.2519,14.2591,14.2519,14.2519,104900.0
2012-12-05 14:15:00,19.94,19.98,19.92,19.96,331800.0,14.2591,14.2877,14.2448,14.2734,331800.0
2012-12-05 14:20:00,19.97,19.97,19.94,19.97,284700.0,14.2805,14.2805,14.2591,14.2805,284700.0
2012-12-05 14:25:00,19.97,19.97,19.93,19.94,272500.0,14.2805,14.2805,14.2519,14.2591,272500.0
2012-12-05 14:30:00,19.94,19.95,19.93,19.95,205500.0,14.2591,14.2662,14.2519,14.2662,205500.0
2012-12-05 14:35:00,19.94,19.95,19.91,19.92,368400.0,14.2591,14.2662,14.2376,14.2448,368400.0
2012-12-05 14:40:00,19.92,19.95,19.92,19.94,388400.0,14.2448,14.2662,14.2448,14.2591,388400.0
2012-12-05 14:45:00,19.94,19.95,19.93,19.93,282800.0,14.2591,14.2662,14.2519,14.2519,282800.0
2012-12-05 14:50:00,19.93,19.94,19.91,19.92,446800.0,14.2519,14.2591,14.2376,14.2448,446800.0
2012-12-05 14:55:00,19.92,19.93,19.9,19.91,286200.0,14.2448,14.2519,14.2305,14.2376,286200.0
2012-12-05 15:00:00,19.92,19.93,19.9,19.92,481000.0,14.2448,14.2519,14.2305,14.2448,481000.0
2012-12-05 15:05:00,19.92,19.93,19.9,19.91,379700.0,14.2448,14.2519,14.2305,14.2376,379700.0
2012-12-05 15:10:00,19.9,19.93,19.9,19.92,540300.0,14.2305,14.2519,14.2305,14.2448,540300.0
2012-12-05 15:15:00,19.92,19.93,19.91,19.91,198200.0,14.2448,14.2519,14.2376,14.2376,198200.0
2012-12-05 15:20:00,19.92,19.92,19.87,19.88,536400.0,14.2448,14.2448,14.209,14.2162,536400.0
2012-12-05 15:25:00,19.88,19.88,19.82,19.86,714800.0,14.2162,14.2162,14.1733,14.2019,714800.0
2012-12-05 15:30:00,19.86,19.88,19.85,19.88,360700.0,14.2019,14.2162,14.1947,14.2162,360700.0
2012-12-05 15:35:00,19.88,19.88,19.85,19.85,346600.0,14.2162,14.2162,14.1947,14.1947,346600.0
2012-12-05 15:40:00,19.86,19.86,19.82,19.84,380300.0,14.2019,14.2019,14.1733,14.1876,380300.0
2012-12-05 15:45:00,19.84,19.84,19.82,19.83,389600.0,14.1876,14.1876,14.1733,14.1804,389600.0
2012-12-05 15:50:00,19.83,19.88,19.82,19.87,640300.0,14.1804,14.2162,14.1733,14.209,640300.0
2012-12-05 15:55:00,19.88,19.88,19.81,19.84,1675400.0,14.2162,14.2162,14.1661,14.1876,1675400.0
2012-12-06 09:30:00,19.97,20.16,19.96,20.16,2075700.0,14.2805,14.4164,14.2734,14.4164,2075700.0
2012-12-06 09:35:00,20.15,20.2,20.12,20.17,965100.0,14.4092,14.445,14.3878,14.4235,965100.0
2012-12-06 09:40:00,20.18,20.18,20.06,20.09,1270600.0,14.4307,14.4307,14.3449,14.3663,1270600.0
2012-12-06 09:45:00,20.09,20.15,20.06,20.15,707600.0,14.3663,14.4092,14.3449,14.4092,707600.0
2012-12-06 09:50:00,20.14,20.19,20.14,20.17,783000.0,14.4021,14.4378,14.4021,14.4235,783000.0
2012-12-06 09:55:00,20.16,20.18,20.14,20.14,447300.0,14.4164,14.4307,14.4021,14.4021,447300.0
2012-12-06 10:00:00,20.14,20.16,20.13,20.14,613500.0,14.4021,14.4164,14.3949,14.4021,613500.0
2012-12-06 10:05:00,20.14,20.16,20.12,20.12,544800.0,14.4021,14.4164,14.3878,14.3878,544800.0
2012-12-06 10:10:00,20.13,20.13,20.05,20.09,588000.0,14.3949,14.3949,14.3377,14.3663,588000.0
2012-12-06 10:15:00,20.09,20.12,20.04,20.04,571200.0,14.3663,14.3878,14.3306,14.3306,571200.0
2012-12-06 10:20:00,20.04,20.1,20.04,20.09,950000.0,14.3306,14.3735,14.3306,14.3663,950000.0
2012-12-06 10:25:00,20.09,20.16,20.08,20.13,545600.0,14.3663,14.4164,14.3592,14.3949,545600.0
2012-12-06 10:30:00,20.14,20.15,20.1,20.14,329500.0,14.4021,14.4092,14.3735,14.4021,329500.0
2012-12-06 10:35:00,20.14,20.19,20.13,20.17,389800.0,14.4021,14.4378,14.3949,14.4235,389800.0
2012-12-06 10:40:00,20.18,20.24,20.18,20.24,1088200.0,14.4307,14.4736,14.4307,14.4736,1088200.0
2012-12-06 10:45:00,20.24,20.29,20.23,20.26,1214100.0,14.4736,14.5094,14.4664,14.4879,1214100.0
2012-12-06 10:50:00,20.27,20.28,20.26,20.27,593100.0,14.4951,14.5022,14.4879,14.4951,593100.0
2012-12-06 10:55:00,20.27,20.28,20.22,20.25,612200.0,14.4951,14.5022,14.4593,14.4808,612200.0
2012-12-06 11:00:00,20.24,20.25,20.22,20.23,336300.0,14.4736,14.4808,14.4593,14.4664,336300.0
2012-12-06 11:05:00,20.22,20.23,20.2,20.21,390300.0,14.4593,14.4664,14.445,14.4521,390300.0
2012-12-06 11:10:00,20.21,20.23,20.18,20.18,407400.0,14.4521,14.4664,14.4307,14.4307,407400.0
2012-12-06 11:15:00,20.18,20.22,20.17,20.22,585600.0,14.4307,14.4593,14.4235,14.4593,585600.0
2012-12-06 11:20:00,20.21,20.25,20.21,20.25,596900.0,14.4521,14.4808,14.4521,14.4808,596900.0
2012-12-06 11:25:00,20.24,20.26,20.21,20.25,422100.0,14.4736,14.4879,14.4521,14.4808,422100.0
2012-12-06 11:30:00,20.26,20.26,20.2,20.2,635400.0,14.4879,14.4879,14.445,14.445,635400.0
2012-12-06 11:35:00,20.2,20.25,20.19,20.22,491400.0,14.445,14.4808,14.4378,14.4593,491400.0
2012-12-06 11:40:00,20.22,20.24,20.22,20.23,342900.0,14.4593,14.4736,14.4593,14.4664,342900.0
2012-12-06 11:45:00,20.23,20.23,20.19,20.2,239400.0,14.4664,14.4664,14.4378,14.445,239400.0
2012-12-06 11:50:00,20.2,20.21,20.17,20.19,383200.0,14.445,14.4521,14.4235,14.4378,383200.0
2012-12-06 11:55:00,20.18,20.19,20.13,20.14,427700.0,14.4307,14.4378,14.3949,14.4021,427700.0
2012-12-06 12:00:00,20.14,20.18,20.13,20.18,319700.0,14.4021,14.4307,14.3949,14.4307,319700.0
2012-12-06 12:05:00,20.18,20.19,20.17,20.18,164200.0,14.4307,14.4378,14.4235,14.4307,164200.0
2012-12-06 12:10:00,20.19,20.2,20.18,20.19,182300.0,14.4378,14.445,14.4307,14.4378,182300.0
2012-12-06 12:15:00,20.2,20.2,20.17,20.17,408300.0,14.445,14.445,14.4235,14.4235,408300.0
2012-12-06 12:20:00,20.18,20.19,20.16,20.17,354800.0,14.4307,14.4378,14.4164,14.4235,354800.0
2012-12-06 12:25:00,20.18,20.18,20.1,20.13,639900.0,14.4307,14.4307,14.3735,14.3949,639900.0
2012-12-06 12:30:00,20.12,20.13,20.1,20.11,446200.0,14.3878,14.3949,14.3735,14.3806,446200.0
2012-12-06 12:35:00,20.12,20.16,20.11,20.14,503300.0,14.3878,14.4164,14.3806,14.4021,503300.0
2012-12-06 12:40:00,20.14,20.15,20.09,20.1,531500.0,14.4021,14.4092,14.3663,14.3735,531500.0
2012-12-06 12:45:00,20.1,20.13,20.09,20.12,275800.0,14.3735,14.3949,14.3663,14.3878,275800.0
2012-12-06 12:50:00,20.13,20.15,20.12,20.15,295800.0,14.3949,14.4092,14.3878,14.4092,295800.0
2012-12-06 12:55:00,20.15,20.15,20.13,20.14,210400.0,14.4092,14.4092,14.3949,14.4021,210400.0
2012-12-06 13:00:00,20.13,20.14,20.12,20.13,127100.0,14.3949,14.4021,14.3878,14.3949,127100.0
2012-12-06 13:05:00,20.14,20.15,20.14,20.15,108300.0,14.4021,14.4092,14.4021,14.4092,108300.0
2012-12-06 13:10:00,20.15,20.17,20.14,20.16,250800.0,14.4092,14.4235,14.4021,14.4164,250800.0
2012-12-06 13:15:00,20.16,20.23,20.15,20.23,467600.0,14.4164,14.4664,14.4092,14.4664,467600.0
2012-12-06 13:20:00,20.23,20.23,20.16,20.17,482000.0,14.4664,14.4664,14.4164,14.4235,482000.0
2012-12-06 13:25:00,20.16,20.17,20.12,20.12,183000.0,14.4164,14.4235,14.3878,14.3878,183000.0
2012-12-06 13:30:00,20.12,20.18,20.12,20.17,220900.0,14.3878,14.4307,14.3878,14.4235,220900.0
2012-12-06 13:35:00,20.18,20.2,20.17,20.19,269200.0,14.4307,14.445,14.4235,14.4378,269200.0
2012-12-06 13:40:00,20.19,20.2,20.19,20.2,111400.0,14.4378,14.445,14.4378,14.445,111400.0
2012-12-06 13:45:00,20.2,20.21,20.19,20.21,227600.0,14.445,14.4521,14.4378,14.4521,227600.0
2012-12-06 13:50:00,20.21,20.21,20.19,20.19,307200.0,14.4521,14.4521,14.4378,14.4378,307200.0
2012-12-06 13:55:00,20.2,20.23,20.19,20.22,232100.0,14.445,14.4664,14.4378,14.4593,232100.0
2012-12-06 14:00:00,20.22,20.22,20.18,20.18,530400.0,14.4593,14.4593,14.4307,14.4307,530400.0
2012-12-06 14:05:00,20.18,20.19,20.17,20.17,264500.0,14.4307,14.4378,14.4235,14.4235,264500.0
2012-12-06 14:10:00,20.17,20.2,20.17,20.19,269300.0,14.4235,14.445,14.4235,14.4378,269300.0
2012-12-06 14:15:00,20.2,20.22,20.19,20.21,301300.0,14.445,14.4593,14.4378,14.4521,301300.0
2012-12-06 14:20:00,20.21,20.22,20.18,20.2,424000.0,14.4521,14.4593,14.4307,14.445,424000.0
2012-12-06 14:25:00,20.19,20.21,20.19,20.2,215100.0,14.4378,14.4521,14.4378,14.445,215100.0
2012-12-06 14:30:00,20.21,20.22,20.19,20.2,355600.0,14.4521,14.4593,14.4378,14.445,355600.0
2012-12-06 14:35:00,20.21,20.22,20.19,20.2,326900.0,14.4521,14.4593,14.4378,14.445,326900.0
2012-12-06 14:40:00,20.2,20.21,20.18,20.19,243900.0,14.445,14.4521,14.4307,14.4378,243900.0
2012-12-06 14:45:00,20.19,20.2,20.17,20.18,323600.0,14.4378,14.445,14.4235,14.4307,323600.0
2012-12-06 14:50:00,20.18,20.2,20.18,20.19,252100.0,14.4307,14.445,14.4307,14.4378,252100.0
2012-12-06 14:55:00,20.19,20.2,20.17,20.18,353000.0,14.4378,14.445,14.4235,14.4307,353000.0
2012-12-06 15:00:00,20.18,20.19,20.17,20.17,294200.0,14.4307,14.4378,14.4235,14.4235,294200.0
2012-12-06 15:05:00,20.18,20.18,20.17,20.18,143100.0,14.4307,14.4307,14.4235,14.4307,143100.0
2012-12-06 15:10:00,20.18,20.18,20.15,20.16,346300.0,14.4307,14.4307,14.4092,14.4164,346300.0
2012-12-06 15:15:00,20.16,20.17,20.13,20.13,654300.0,14.4164,14.4235,14.3949,14.3949,654300.0
2012-12-06 15:20:00,20.13,20.15,20.13,20.14,436800.0,14.3949,14.4092,14.3949,14.4021,436800.0
2012-12-06 15:25:00,20.15,20.17,20.14,20.17,369400.0,14.4092,14.4235,14.4021,14.4235,369400.0
2012-12-06 15:30:00,20.17,20.2,20.16,20.19,592700.0,14.4235,14.445,14.4164,14.4378,592700.0
2012-12-06 15:35:00,20.18,20.21,20.18,20.18,612700.0,14.4307,14.4521,14.4307,14.4307,612700.0
2012-12-06 15:40:00,20.18,20.21,20.17,20.2,498900.0,14.4307,14.4521,14.4235,14.445,498900.0
2012-12-06 15:45:00,20.2,20.21,20.17,20.18,926100.0,14.445,14.4521,14.4235,14.4307,926100.0
2012-12-06 15:50:00,20.18,20.21,20.17,20.2,1050400.0,14.4307,14.4521,14.4235,14.445,1050400.0
2012-12-06 15:55:00,20.21,20.21,20.15,20.15,2855600.0,14.4521,14.4521,14.4092,14.4092,2855600.0
2012-12-07 09:30:00,20.3,20.36,20.27,20.33,2623600.0,14.5165,14.5594,14.4951,14.538,2623600.0
2012-12-07 09:35:00,20.33,20.35,20.18,20.2,1690200.0,14.538,14.5523,14.4307,14.445,1690200.0
2012-12-07 09:40:00,20.19,20.27,20.16,20.26,1187400.0,14.4378,14.4951,14.4164,14.4879,1187400.0
2012-12-07 09:45:00,20.26,20.26,20.19,20.22,987800.0,14.4879,14.4879,14.4378,14.4593,987800.0
2012-12-07 09:50:00,20.22,20.25,20.17,20.22,804000.0,14.4593,14.4808,14.4235,14.4593,804000.0
2012-12-07 09:55:00,20.21,20.26,20.2,20.2,631000.0,14.4521,14.4879,14.445,14.445,631000.0
2012-12-07 10:00:00,20.21,20.26,20.2,20.24,547800.0,14.4521,14.4879,14.445,14.4736,547800.0
2012-12-07 10:05:00,20.23,20.3,20.23,20.28,803000.0,14.4664,14.5165,14.4664,14.5022,803000.0
2012-12-07 10:10:00,20.27,20.3,20.23,20.23,865600.0,14.4951,14.5165,14.4664,14.4664,865600.0
2012-12-07 10:15:00,20.24,20.3,20.23,20.29,931400.0,14.4736,14.5165,14.4664,14.5094,931400.0
2012-12-07 10:20:00,20.29,20.29,20.25,20.27,643000.0,14.5094,14.5094,14.4808,14.4951,643000.0
2012-12-07 10:25:00,20.26,20.29,20.24,20.29,597600.0,14.4879,14.5094,14.4736,14.5094,597600.0
2012-12-07 10:30:00,20.29,20.29,20.22,20.23,1176400.0,14.5094,14.5094,14.4593,14.4664,1176400.0
2012-12-07 10:35:00,20.23,20.26,20.22,20.25,820600.0,14.4664,14.4879,14.4593,14.4808,820600.0
2012-12-07 10:40:00,20.24,20.26,20.21,20.26,811800.0,14.4736,14.4879,14.4521,14.4879,811800.0
2012-12-07 10:45:00,20.26,20.28,20.23,20.23,742800.0,14.4879,14.5022,14.4664,14.4664,742800.0
2012-12-07 10:50:00,20.24,20.25,20.2,20.2,951000.0,14.4736,14.4808,14.445,14.445,951000.0
2012-12-07 10:55:00,20.2,20.21,20.18,20.18,699000.0,14.445,14.4521,14.4307,14.4307,699000.0
2012-12-07 11:00:00,20.19,20.2,20.14,20.2,1442400.0,14.4378,14.445,14.4021,14.445,1442400.0
2012-12-07 11:05:00,20.2,20.2,20.14,20.16,744400.0,14.445,14.445,14.4021,14.4164,744400.0
2012-12-07 11:10:00,20.16,20.17,20.1,20.12,1607400.0,14.4164,14.4235,14.3735,14.3878,1607400.0
2012-12-07 11:15:00,20.13,20.17,20.12,20.15,855600.0,14.3949,14.4235,14.3878,14.4092,855600.0
2012-12-07 11:20:00,20.15,20.16,20.15,20.16,286800.0,14.4092,14.4164,14.4092,14.4164,286800.0
2012-12-07 11:25:00,20.15,20.19,20.15,20.16,571200.0,14.4092,14.4378,14.4092,14.4164,571200.0
2012-12-07 11:30:00,20.16,20.17,20.12,20.16,613000.0,14.4164,14.4235,14.3878,14.4164,613000.0
2012-12-07 11:35:00,20.17,20.18,20.13,20.17,863600.0,14.4235,14.4307,14.3949,14.4235,863600.0
2012-12-07 11:40:00,20.17,20.2,20.17,20.2,388600.0,14.4235,14.445,14.4235,14.445,388600.0
2012-12-07 11:45:00,20.19,20.2,20.17,20.18,750200.0,14.4378,14.445,14.4235,14.4307,750200.0
2012-12-07 11:50:00,20.19,20.19,20.16,20.18,593600.0,14.4378,14.4378,14.4164,14.4307,593600.0
2012-12-07 11:55:00,20.18,20.18,20.14,20.14,1015600.0,14.4307,14.4307,14.4021,14.4021,1015600.0
2012-12-07 12:00:00,20.14,20.15,20.13,20.13,317200.0,14.4021,14.4092,14.3949,14.3949,317200.0
2012-12-07 12:05:00,20.13,20.15,20.1,20.12,976800.0,14.3949,14.4092,14.3735,14.3878,976800.0
2012-12-07 12:10:00,20.12,20.12,20.1,20.1,333000.0,14.3878,14.3878,14.3735,14.3735,333000.0
2012-12-07 12:15:00,20.1,20.15,20.1,20.15,638600.0,14.3735,14.4092,14.3735,14.4092,638600.0
2012-12-07 12:20:00,20.14,20.16,20.13,20.13,839400.0,14.4021,14.4164,14.3949,14.3949,839400.0
2012-12-07 12:25:00,20.14,20.14,20.1,20.11,805200.0,14.4021,14.4021,14.3735,14.3806,805200.0
2012-12-07 12:30:00,20.11,20.13,20.1,20.13,414000.0,14.3806,14.3949,14.3735,14.3949,414000.0
2012-12-07 12:35:00,20.13,20.13,20.09,20.09,534600.0,14.3949,14.3949,14.3663,14.3663,534600.0
2012-12-07 12:40:00,20.09,20.1,20.09,20.09,328200.0,14.3663,14.3735,14.3663,14.3663,328200.0
2012-12-07 12:45:00,20.1,20.13,20.09,20.12,629800.0,14.3735,14.3949,14.3663,14.3878,629800.0
2012-12-07 12:50:00,20.11,20.12,20.09,20.1,388800.0,14.3806,14.3878,14.3663,14.3735,388800.0
2012-12-07 12:55:00,20.09,20.11,20.09,20.11,230600.0,14.3663,14.3806,14.3663,14.3806,230600.0
2012-12-07 13:00:00,20.11,20.15,20.1,20.14,507200.0,14.3806,14.4092,14.3735,14.4021,507200.0
2012-12-07 13:05:00,20.13,20.14,20.13,20.14,136600.0,14.3949,14.4021,14.3949,14.4021,136600.0
2012-12-07 13:10:00,20.13,20.14,20.11,20.11,567000.0,14.3949,14.4021,14.3806,14.3806,567000.0
2012-12-07 13:15:00,20.11,20.12,20.08,20.08,412200.0,14.3806,14.3878,14.3592,14.3592,412200.0
2012-12-07 13:20:00,20.08,20.11,20.07,20.1,596000.0,14.3592,14.3806,14.352,14.3735,596000.0
2012-12-07 13:25:00,20.1,20.12,20.09,20.1,345400.0,14.3735,14.3878,14.3663,14.3735,345400.0
2012-12-07 13:30:00,20.09,20.11,20.09,20.09,330800.0,14.3663,14.3806,14.3663,14.3663,330800.0
2012-12-07 13:35:00,20.09,20.1,20.09,20.1,173000.0,14.3663,14.3735,14.3663,14.3735,173000.0
2012-12-07 13:40:00,20.1,20.1,20.09,20.1,336800.0,14.3735,14.3735,14.3663,14.3735,336800.0
2012-12-07 13:45:00,20.1,20.11,20.09,20.1,618800.0,14.3735,14.3806,14.3663,14.3735,618800.0
2012-12-07 13:50:00,20.09,20.1,20.08,20.1,763600.0,14.3663,14.3735,14.3592,14.3735,763600.0
2012-12-07 13:55:00,20.1,20.12,20.09,20.11,530800.0,14.3735,14.3878,14.3663,14.3806,530800.0
2012-12-07 14:00:00,20.12,20.12,20.11,20.12,297400.0,14.3878,14.3878,14.3806,14.3878,297400.0
2012-12-07 14:05:00,20.12,20.12,20.1,20.12,443800.0,14.3878,14.3878,14.3735,14.3878,443800.0
2012-12-07 14:10:00,20.11,20.12,20.11,20.12,300200.0,14.3806,14.3878,14.3806,14.3878,300200.0
2012-12-07 14:15:00,20.12,20.13,20.1,20.11,998400.0,14.3878,14.3949,14.3735,14.3806,998400.0
2012-12-07 14:20:00,20.11,20.13,20.1,20.12,958400.0,14.3806,14.3949,14.3735,14.3878,958400.0
2012-12-07 14:25:00,20.12,20.14,20.12,20.12,451800.0,14.3878,14.4021,14.3878,14.3878,451800.0
2012-12-07 14:30:00,20.12,20.15,20.12,20.14,1022800.0,14.3878,14.4092,14.3878,14.4021,1022800.0
2012-12-07 14:35:00,20.13,20.14,20.12,20.12,745600.0,14.3949,14.4021,14.3878,14.3878,745600.0
2012-12-07 14:40:00,20.13,20.13,20.12,20.12,372600.0,14.3949,14.3949,14.3878,14.3878,372600.0
2012-12-07 14:45:00,20.13,20.13,20.12,20.12,1011800.0,14.3949,14.3949,14.3878,14.3878,1011800.0
2012-12-07 14:50:00,20.12,20.13,20.12,20.12,320800.0,14.3878,14.3949,14.3878,14.3878,320800.0
2012-12-07 14:55:00,20.13,20.13,20.1,20.1,518400.0,14.3949,14.3949,14.3735,14.3735,518400.0
2012-12-07 15:00:00,20.1,20.11,20.08,20.1,813000.0,14.3735,14.3806,14.3592,14.3735,813000.0
2012-12-07 15:05:00,20.09,20.1,20.08,20.09,582000.0,14.3663,14.3735,14.3592,14.3663,582000.0
2012-12-07 15:10:00,20.09,20.11,20.07,20.08,1522200.0,14.3663,14.3806,14.352,14.3592,1522200.0
2012-12-07 15:15:00,20.08,20.1,20.08,20.09,418800.0,14.3592,14.3735,14.3592,14.3663,418800.0
2012-12-07 15:20:00,20.1,20.1,20.06,20.06,944200.0,14.3735,14.3735,14.3449,14.3449,944200.0
2012-12-07 15:25:00,20.07,20.08,20.03,20.07,1483600.0,14.352,14.3592,14.3234,14.352,1483600.0
2012-12-07 15:30:00,20.07,20.09,20.06,20.07,1386200.0,14.352,14.3663,14.3449,14.352,1386200.0
2012-12-07 15:35:00,20.08,20.13,20.07,20.11,2003000.0,14.3592,14.3949,14.352,14.3806,2003000.0
2012-12-07 15:40:00,20.11,20.14,20.1,20.12,2694200.0,14.3806,14.4021,14.3735,14.3878,2694200.0
2012-12-07 15:45:00,20.13,20.14,20.11,20.11,1073600.0,14.3949,14.4021,14.3806,14.3806,1073600.0
2012-12-07 15:50:00,20.12,20.16,20.11,20.16,2307200.0,14.3878,14.4164,14.3806,14.4164,2307200.0
2012-12-07 15:55:00,20.16,20.16,20.13,20.14,4681200.0,14.4164,14.4164,14.3949,14.4021,4681200.0
2012-12-10 09:30:00,20.13,20.17,20.11,20.14,1191800.0,14.3949,14.4235,14.3806,14.4021,1191800.0
2012-12-10 09:35:00,20.14,20.14,20.03,20.04,753400.0,14.4021,14.4021,14.3234,14.3306,753400.0
2012-12-10 09:40:00,20.04,20.05,20.01,20.03,528200.0,14.3306,14.3377,14.3091,14.3234,528200.0
2012-12-10 09:45:00,20.03,20.09,20.02,20.07,640900.0,14.3234,14.3663,14.3163,14.352,640900.0
2012-12-10 09:50:00,20.08,20.11,20.06,20.08,586800.0,14.3592,14.3806,14.3449,14.3592,586800.0
2012-12-10 09:55:00,20.08,20.09,20.06,20.08,433800.0,14.3592,14.3663,14.3449,14.3592,433800.0
2012-12-10 10:00:00,20.09,20.11,20.06,20.08,731000.0,14.3663,14.3806,14.3449,14.3592,731000.0
2012-12-10 10:05:00,20.08,20.11,20.06,20.07,535800.0,14.3592,14.3806,14.3449,14.352,535800.0
2012-12-10 10:10:00,20.07,20.11,20.07,20.1,401000.0,14.352,14.3806,14.352,14.3735,401000.0
2012-12-10 10:15:00,20.1,20.11,20.06,20.07,238600.0,14.3735,14.3806,14.3449,14.352,238600.0
2012-12-10 10:20:00,20.07,20.07,20.06,20.06,219500.0,14.352,14.352,14.3449,14.3449,219500.0
2012-12-10 10:25:00,20.06,20.07,20.02,20.04,524200.0,14.3449,14.352,14.3163,14.3306,524200.0
2012-12-10 10:30:00,20.04,20.1,20.03,20.09,400500.0,14.3306,14.3735,14.3234,14.3663,400500.0
2012-12-10 10:35:00,20.1,20.1,20.07,20.07,230400.0,14.3735,14.3735,14.352,14.352,230400.0
2012-12-10 10:40:00,20.07,20.08,20.05,20.06,304100.0,14.352,14.3592,14.3377,14.3449,304100.0
2012-12-10 10:45:00,20.06,20.07,20.05,20.07,503100.0,14.3449,14.352,14.3377,14.352,503100.0
2012-12-10 10:50:00,20.07,20.13,20.06,20.12,375100.0,14.352,14.3949,14.3449,14.3878,375100.0
2012-12-10 10:55:00,20.12,20.16,20.1,20.15,715400.0,14.3878,14.4164,14.3735,14.4092,715400.0
2012-12-10 11:00:00,20.16,20.16,20.08,20.1,493200.0,14.4164,14.4164,14.3592,14.3735,493200.0
2012-12-10 11:05:00,20.1,20.1,20.07,20.08,237900.0,14.3735,14.3735,14.352,14.3592,237900.0
2012-12-10 11:10:00,20.08,20.09,20.07,20.08,228600.0,14.3592,14.3663,14.352,14.3592,228600.0
2012-12-10 11:15:00,20.09,20.11,20.08,20.1,195500.0,14.3663,14.3806,14.3592,14.3735,195500.0
2012-12-10 11:20:00,20.1,20.12,20.1,20.12,152300.0,14.3735,14.3878,14.3735,14.3878,152300.0
2012-12-10 11:25:00,20.12,20.13,20.1,20.13,226900.0,14.3878,14.3949,14.3735,14.3949,226900.0
2012-12-10 11:30:00,20.13,20.15,20.12,20.12,248200.0,14.3949,14.4092,14.3878,14.3878,248200.0
2012-12-10 11:35:00,20.13,20.14,20.12,20.13,237800.0,14.3949,14.4021,14.3878,14.3949,237800.0
2012-12-10 11:40:00,20.14,20.14,20.12,20.13,125400.0,14.4021,14.4021,14.3878,14.3949,125400.0
2012-12-10 11:45:00,20.13,20.15,20.12,20.13,244800.0,14.3949,14.4092,14.3878,14.3949,244800.0
2012-12-10 11:50:00,20.13,20.14,20.11,20.11,163500.0,14.3949,14.4021,14.3806,14.3806,163500.0
2012-12-10 11:55:00,20.12,20.13,20.11,20.13,291400.0,14.3878,14.3949,14.3806,14.3949,291400.0
2012-12-10 12:00:00,20.13,20.13,20.12,20.13,129500.0,14.3949,14.3949,14.3878,14.3949,129500.0
2012-12-10 12:05:00,20.12,20.13,20.11,20.12,177400.0,14.3878,14.3949,14.3806,14.3878,177400.0
2012-12-10 12:10:00,20.12,20.12,20.11,20.12,126200.0,14.3878,14.3878,14.3806,14.3878,126200.0
2012-12-10 12:15:00,20.12,20.12,20.11,20.12,134500.0,14.3878,14.3878,14.3806,14.3878,134500.0
2012-12-10 12:20:00,20.12,20.14,20.11,20.13,261400.0,14.3878,14.4021,14.3806,14.3949,261400.0
2012-12-10 12:25:00,20.13,20.13,20.12,20.12,91200.0,14.3949,14.3949,14.3878,14.3878,91200.0
2012-12-10 12:30:00,20.13,20.13,20.12,20.13,96600.0,14.3949,14.3949,14.3878,14.3949,96600.0
2012-12-10 12:35:00,20.13,20.13,20.12,20.12,93000.0,14.3949,14.3949,14.3878,14.3878,93000.0
2012-12-10 12:40:00,20.12,20.13,20.12,20.13,109700.0,14.3878,14.3949,14.3878,14.3949,109700.0
2012-12-10 12:45:00,20.12,20.13,20.09,20.1,277500.0,14.3878,14.3949,14.3663,14.3735,277500.0
2012-12-10 12:50:00,20.1,20.1,20.07,20.1,298800.0,14.3735,14.3735,14.352,14.3735,298800.0
2012-12-10 12:55:00,20.1,20.1,20.09,20.09,133600.0,14.3735,14.3735,14.3663,14.3663,133600.0
2012-12-10 13:00:00,20.09,20.1,20.09,20.1,87500.0,14.3663,14.3735,14.3663,14.3735,87500.0
2012-12-10 13:05:00,20.09,20.1,20.05,20.05,271300.0,14.3663,14.3735,14.3377,14.3377,271300.0
2012-12-10 13:10:00,20.05,20.06,20.05,20.05,92400.0,14.3377,14.3449,14.3377,14.3377,92400.0
2012-12-10 13:15:00,20.05,20.08,20.05,20.07,230800.0,14.3377,14.3592,14.3377,14.352,230800.0
2012-12-10 13:20:00,20.08,20.08,20.07,20.07,108600.0,14.3592,14.3592,14.352,14.352,108600.0
2012-12-10 13:25:00,20.07,20.08,20.07,20.08,100100.0,14.352,14.3592,14.352,14.3592,100100.0
2012-12-10 13:30:00,20.08,20.08,20.05,20.05,290500.0,14.3592,14.3592,14.3377,14.3377,290500.0
2012-12-10 13:35:00,20.05,20.06,20.03,20.03,141600.0,14.3377,14.3449,14.3234,14.3234,141600.0
2012-12-10 13:40:00,20.04,20.05,20.02,20.05,322700.0,14.3306,14.3377,14.3163,14.3377,322700.0
2012-12-10 13:45:00,20.04,20.05,20.03,20.03,220000.0,14.3306,14.3377,14.3234,14.3234,220000.0
2012-12-10 13:50:00,20.03,20.05,20.03,20.03,209000.0,14.3234,14.3377,14.3234,14.3234,209000.0
2012-12-10 13:55:00,20.04,20.04,20.03,20.03,137700.0,14.3306,14.3306,14.3234,14.3234,137700.0
2012-12-10 14:00:00,20.03,20.04,20.03,20.03,136700.0,14.3234,14.3306,14.3234,14.3234,136700.0
2012-12-10 14:05:00,20.04,20.04,20.03,20.04,223800.0,14.3306,14.3306,14.3234,14.3306,223800.0
2012-12-10 14:10:00,20.03,20.04,20.02,20.02,261900.0,14.3234,14.3306,14.3163,14.3163,261900.0
2012-12-10 14:15:00,20.02,20.03,20.01,20.01,507800.0,14.3163,14.3234,14.3091,14.3091,507800.0
2012-12-10 14:20:00,20.01,20.02,20.01,20.02,158900.0,14.3091,14.3163,14.3091,14.3163,158900.0
2012-12-10 14:25:00,20.01,20.02,20.01,20.01,194200.0,14.3091,14.3163,14.3091,14.3091,194200.0
2012-12-10 14:30:00,20.02,20.02,20.01,20.01,169900.0,14.3163,14.3163,14.3091,14.3091,169900.0
2012-12-10 14:35:00,20.01,20.02,20.0,20.0,260700.0,14.3091,14.3163,14.302,14.302,260700.0
2012-12-10 14:40:00,20.0,20.01,19.98,19.99,504100.0,14.302,14.3091,14.2877,14.2948,504100.0
2012-12-10 14:45:00,19.99,19.99,19.98,19.98,147800.0,14.2948,14.2948,14.2877,14.2877,147800.0
2012-12-10 14:50:00,19.98,20.0,19.98,20.0,329200.0,14.2877,14.302,14.2877,14.302,329200.0
2012-12-10 14:55:00,20.0,20.02,19.99,20.02,290600.0,14.302,14.3163,14.2948,14.3163,290600.0
2012-12-10 15:00:00,20.02,20.03,20.0,20.03,406500.0,14.3163,14.3234,14.302,14.3234,406500.0
2012-12-10 15:05:00,20.03,20.03,20.01,20.01,348600.0,14.3234,14.3234,14.3091,14.3091,348600.0
2012-12-10 15:10:00,20.02,20.03,20.0,20.02,237300.0,14.3163,14.3234,14.302,14.3163,237300.0
2012-12-10 15:15:00,20.02,20.04,20.02,20.03,239800.0,14.3163,14.3306,14.3163,14.3234,239800.0
2012-12-10 15:20:00,20.03,20.03,20.02,20.02,135700.0,14.3234,14.3234,14.3163,14.3163,135700.0
2012-12-10 15:25:00,20.02,20.04,20.02,20.04,360800.0,14.3163,14.3306,14.3163,14.3306,360800.0
2012-12-10 15:30:00,20.04,20.06,20.03,20.05,478300.0,14.3306,14.3449,14.3234,14.3377,478300.0
2012-12-10 15:35:00,20.06,20.07,20.05,20.07,283800.0,14.3449,14.352,14.3377,14.352,283800.0
2012-12-10 15:40:00,20.07,20.07,20.05,20.05,340900.0,14.352,14.352,14.3377,14.3377,340900.0
2012-12-10 15:45:00,20.06,20.08,19.98,20.07,635900.0,14.3449,14.3592,14.2877,14.352,635900.0
2012-12-10 15:50:00,20.07,20.07,20.05,20.06,575100.0,14.352,14.352,14.3377,14.3449,575100.0
2012-12-10 15:55:00,20.07,20.08,20.06,20.08,1200200.0,14.352,14.3592,14.3449,14.3592,1200200.0
2012-12-11 09:30:00,20.16,20.34,20.15,20.34,1424600.0,14.4164,14.5451,14.4092,14.5451,1424600.0
2012-12-11 09:35:00,20.34,20.4,20.26,20.39,907200.0,14.5451,14.588,14.4879,14.5809,907200.0
2012-12-11 09:40:00,20.4,20.41,20.36,20.37,808300.0,14.588,14.5952,14.5594,14.5666,808300.0
2012-12-11 09:45:00,20.38,20.42,20.34,20.42,1031800.0,14.5737,14.6023,14.5451,14.6023,1031800.0
2012-12-11 09:50:00,20.42,20.44,20.39,20.44,649300.0,14.6023,14.6166,14.5809,14.6166,649300.0
2012-12-11 09:55:00,20.44,20.55,20.43,20.55,1851200.0,14.6166,14.6953,14.6095,14.6953,1851200.0
2012-12-11 10:00:00,20.55,20.66,20.54,20.54,1881500.0,14.6953,14.7739,14.6881,14.6881,1881500.0
2012-12-11 10:05:00,20.54,20.56,20.5,20.53,868700.0,14.6881,14.7024,14.6595,14.681,868700.0
2012-12-11 10:10:00,20.53,20.55,20.5,20.51,672700.0,14.681,14.6953,14.6595,14.6667,672700.0
2012-12-11 10:15:00,20.51,20.53,20.46,20.46,838200.0,14.6667,14.681,14.6309,14.6309,838200.0
2012-12-11 10:20:00,20.47,20.56,20.46,20.55,893600.0,14.6381,14.7024,14.6309,14.6953,893600.0
2012-12-11 10:25:00,20.55,20.56,20.54,20.54,378800.0,14.6953,14.7024,14.6881,14.6881,378800.0
2012-12-11 10:30:00,20.55,20.64,20.54,20.63,1186600.0,14.6953,14.7596,14.6881,14.7525,1186600.0
2012-12-11 10:35:00,20.64,20.68,20.63,20.66,1065500.0,14.7596,14.7882,14.7525,14.7739,1065500.0
2012-12-11 10:40:00,20.67,20.74,20.65,20.73,1421600.0,14.7811,14.8312,14.7668,14.824,1421600.0
2012-12-11 10:45:00,20.73,20.74,20.65,20.67,1223600.0,14.824,14.8312,14.7668,14.7811,1223600.0
2012-12-11 10:50:00,20.66,20.74,20.66,20.71,1025600.0,14.7739,14.8312,14.7739,14.8097,1025600.0
2012-12-11 10:55:00,20.71,20.72,20.65,20.65,1042400.0,14.8097,14.8168,14.7668,14.7668,1042400.0
2012-12-11 11:00:00,20.65,20.68,20.62,20.63,806100.0,14.7668,14.7882,14.7453,14.7525,806100.0
2012-12-11 11:05:00,20.62,20.64,20.59,20.62,943500.0,14.7453,14.7596,14.7239,14.7453,943500.0
2012-12-11 11:10:00,20.63,20.63,20.59,20.6,591700.0,14.7525,14.7525,14.7239,14.731,591700.0
2012-12-11 11:15:00,20.6,20.62,20.59,20.6,457100.0,14.731,14.7453,14.7239,14.731,457100.0
2012-12-11 11:20:00,20.6,20.63,20.59,20.62,749000.0,14.731,14.7525,14.7239,14.7453,749000.0
2012-12-11 11:25:00,20.62,20.63,20.58,20.59,518000.0,14.7453,14.7525,14.7167,14.7239,518000.0
2012-12-11 11:30:00,20.59,20.6,20.56,20.57,539500.0,14.7239,14.731,14.7024,14.7096,539500.0
2012-12-11 11:35:00,20.57,20.59,20.57,20.59,315700.0,14.7096,14.7239,14.7096,14.7239,315700.0
2012-12-11 11:40:00,20.59,20.61,20.58,20.6,397100.0,14.7239,14.7382,14.7167,14.731,397100.0
2012-12-11 11:45:00,20.6,20.62,20.59,20.61,332200.0,14.731,14.7453,14.7239,14.7382,332200.0
2012-12-11 11:50:00,20.61,20.62,20.6,20.61,296300.0,14.7382,14.7453,14.731,14.7382,296300.0
2012-12-11 11:55:00,20.6,20.61,20.55,20.57,493200.0,14.731,14.7382,14.6953,14.7096,493200.0
2012-12-11 12:00:00,20.57,20.58,20.54,20.55,514400.0,14.7096,14.7167,14.6881,14.6953,514400.0
2012-12-11 12:05:00,20.55,20.58,20.55,20.56,315800.0,14.6953,14.7167,14.6953,14.7024,315800.0
2012-12-11 12:10:00,20.57,20.58,20.56,20.58,424400.0,14.7096,14.7167,14.7024,14.7167,424400.0
2012-12-11 12:15:00,20.57,20.6,20.57,20.6,451600.0,14.7096,14.731,14.7096,14.731,451600.0
2012-12-11 12:20:00,20.59,20.64,20.59,20.63,547600.0,14.7239,14.7596,14.7239,14.7525,547600.0
2012-12-11 12:25:00,20.64,20.65,20.63,20.64,242000.0,14.7596,14.7668,14.7525,14.7596,242000.0
2012-12-11 12:30:00,20.63,20.65,20.63,20.65,216200.0,14.7525,14.7668,14.7525,14.7668,216200.0
2012-12-11 12:35:00,20.65,20.67,20.64,20.66,269200.0,14.7668,14.7811,14.7596,14.7739,269200.0
2012-12-11 12:40:00,20.67,20.68,20.66,20.68,241900.0,14.7811,14.7882,14.7739,14.7882,241900.0
2012-12-11 12:45:00,20.68,20.69,20.64,20.64,443500.0,14.7882,14.7954,14.7596,14.7596,443500.0
2012-12-11 12:50:00,20.65,20.66,20.63,20.63,222800.0,14.7668,14.7739,14.7525,14.7525,222800.0
2012-12-11 12:55:00,20.63,20.64,20.62,20.63,305200.0,14.7525,14.7596,14.7453,14.7525,305200.0
2012-12-11 13:00:00,20.63,20.65,20.63,20.65,221700.0,14.7525,14.7668,14.7525,14.7668,221700.0
2012-12-11 13:05:00,20.64,20.66,20.64,20.64,260700.0,14.7596,14.7739,14.7596,14.7596,260700.0
2012-12-11 13:10:00,20.64,20.65,20.63,20.64,191600.0,14.7596,14.7668,14.7525,14.7596,191600.0
2012-12-11 13:15:00,20.64,20.64,20.63,20.63,114700.0,14.7596,14.7596,14.7525,14.7525,114700.0
2012-12-11 13:20:00,20.63,20.64,20.63,20.63,118000.0,14.7525,14.7596,14.7525,14.7525,118000.0
2012-12-11 13:25:00,20.64,20.64,20.63,20.64,168400.0,14.7596,14.7596,14.7525,14.7596,168400.0
2012-12-11 13:30:00,20.63,20.64,20.63,20.64,124100.0,14.7525,14.7596,14.7525,14.7596,124100.0
2012-12-11 13:35:00,20.64,20.65,20.61,20.61,446600.0,14.7596,14.7668,14.7382,14.7382,446600.0
2012-12-11 13:40:00,20.61,20.63,20.61,20.62,180300.0,14.7382,14.7525,14.7382,14.7453,180300.0
2012-12-11 13:45:00,20.63,20.63,20.62,20.63,121300.0,14.7525,14.7525,14.7453,14.7525,121300.0
2012-12-11 13:50:00,20.63,20.63,20.62,20.62,123400.0,14.7525,14.7525,14.7453,14.7453,123400.0
2012-12-11 13:55:00,20.63,20.64,20.62,20.64,143200.0,14.7525,14.7596,14.7453,14.7596,143200.0
2012-12-11 14:00:00,20.64,20.67,20.63,20.67,269100.0,14.7596,14.7811,14.7525,14.7811,269100.0
2012-12-11 14:05:00,20.67,20.69,20.65,20.69,760000.0,14.7811,14.7954,14.7668,14.7954,760000.0
2012-12-11 14:10:00,20.68,20.69,20.66,20.68,268400.0,14.7882,14.7954,14.7739,14.7882,268400.0
2012-12-11 14:15:00,20.68,20.68,20.66,20.68,303300.0,14.7882,14.7882,14.7739,14.7882,303300.0
2012-12-11 14:20:00,20.68,20.7,20.67,20.7,405800.0,14.7882,14.8025,14.7811,14.8025,405800.0
2012-12-11 14:25:00,20.7,20.7,20.69,20.7,179900.0,14.8025,14.8025,14.7954,14.8025,179900.0
2012-12-11 14:30:00,20.7,20.7,20.67,20.67,599500.0,14.8025,14.8025,14.7811,14.7811,599500.0
2012-12-11 14:35:00,20.67,20.68,20.65,20.65,302500.0,14.7811,14.7882,14.7668,14.7668,302500.0
2012-12-11 14:40:00,20.65,20.67,20.65,20.65,492700.0,14.7668,14.7811,14.7668,14.7668,492700.0
2012-12-11 14:45:00,20.66,20.66,20.63,20.64,315700.0,14.7739,14.7739,14.7525,14.7596,315700.0
2012-12-11 14:50:00,20.63,20.66,20.63,20.65,256000.0,14.7525,14.7739,14.7525,14.7668,256000.0
2012-12-11 14:55:00,20.64,20.66,20.63,20.64,336300.0,14.7596,14.7739,14.7525,14.7596,336300.0
2012-12-11 15:00:00,20.64,20.64,20.61,20.61,287400.0,14.7596,14.7596,14.7382,14.7382,287400.0
2012-12-11 15:05:00,20.62,20.62,20.59,20.62,435500.0,14.7453,14.7453,14.7239,14.7453,435500.0
2012-12-11 15:10:00,20.62,20.62,20.58,20.6,353200.0,14.7453,14.7453,14.7167,14.731,353200.0
2012-12-11 15:15:00,20.6,20.6,20.54,20.54,1015700.0,14.731,14.731,14.6881,14.6881,1015700.0
2012-12-11 15:20:00,20.54,20.56,20.51,20.55,682200.0,14.6881,14.7024,14.6667,14.6953,682200.0
2012-12-11 15:25:00,20.55,20.59,20.54,20.57,397300.0,14.6953,14.7239,14.6881,14.7096,397300.0
2012-12-11 15:30:00,20.58,20.6,20.57,20.6,333400.0,14.7167,14.731,14.7096,14.731,333400.0
2012-12-11 15:35:00,20.6,20.65,20.59,20.63,559700.0,14.731,14.7668,14.7239,14.7525,559700.0
2012-12-11 15:40:00,20.63,20.67,20.61,20.66,539300.0,14.7525,14.7811,14.7382,14.7739,539300.0
2012-12-11 15:45:00,20.66,20.66,20.63,20.65,708400.0,14.7739,14.7739,14.7525,14.7668,708400.0
2012-12-11 15:50:00,20.64,20.67,20.6,20.66,1422100.0,14.7596,14.7811,14.731,14.7739,1422100.0
2012-12-11 15:55:00,20.66,20.69,20.64,20.65,3504900.0,14.7739,14.7954,14.7596,14.7668,3504900.0
2012-12-12 09:30:00,20.87,20.98,20.85,20.98,4938400.0,14.9241,15.0028,14.9098,15.0028,4938400.0
2012-12-12 09:35:00,20.98,20.99,20.93,20.95,2300000.0,15.0028,15.0099,14.967,14.9813,2300000.0
2012-12-12 09:40:00,20.96,20.96,20.85,20.85,1564200.0,14.9885,14.9885,14.9098,14.9098,1564200.0
2012-12-12 09:45:00,20.86,20.86,20.8,20.82,1655200.0,14.917,14.917,14.8741,14.8884,1655200.0
2012-12-12 09:50:00,20.83,20.84,20.73,20.75,1866800.0,14.8955,14.9027,14.824,14.8383,1866800.0
2012-12-12 09:55:00,20.75,20.77,20.71,20.76,1255800.0,14.8383,14.8526,14.8097,14.8455,1255800.0
2012-12-12 10:00:00,20.75,20.76,20.66,20.7,1190400.0,14.8383,14.8455,14.7739,14.8025,1190400.0
2012-12-12 10:05:00,20.7,20.71,20.67,20.71,1240800.0,14.8025,14.8097,14.7811,14.8097,1240800.0
2012-12-12 10:10:00,20.71,20.73,20.7,20.71,462800.0,14.8097,14.824,14.8025,14.8097,462800.0
2012-12-12 10:15:00,20.71,20.78,20.7,20.74,1299400.0,14.8097,14.8598,14.8025,14.8312,1299400.0
2012-12-12 10:20:00,20.75,20.82,20.74,20.78,1034800.0,14.8383,14.8884,14.8312,14.8598,1034800.0
2012-12-12 10:25:00,20.78,20.8,20.75,20.76,1285200.0,14.8598,14.8741,14.8383,14.8455,1285200.0
2012-12-12 10:30:00,20.75,20.78,20.71,20.72,1795600.0,14.8383,14.8598,14.8097,14.8168,1795600.0
2012-12-12 10:35:00,20.71,20.72,20.67,20.68,1119200.0,14.8097,14.8168,14.7811,14.7882,1119200.0
2012-12-12 10:40:00,20.69,20.7,20.68,20.68,525000.0,14.7954,14.8025,14.7882,14.7882,525000.0
2012-12-12 10:45:00,20.68,20.69,20.65,20.68,1047600.0,14.7882,14.7954,14.7668,14.7882,1047600.0
2012-12-12 10:50:00,20.68,20.7,20.66,20.66,740400.0,14.7882,14.8025,14.7739,14.7739,740400.0
2012-12-12 10:55:00,20.66,20.7,20.66,20.69,656000.0,14.7739,14.8025,14.7739,14.7954,656000.0
2012-12-12 11:00:00,20.69,20.7,20.68,20.68,383800.0,14.7954,14.8025,14.7882,14.7882,383800.0
2012-12-12 11:05:00,20.69,20.69,20.67,20.69,554600.0,14.7954,14.7954,14.7811,14.7954,554600.0
2012-12-12 11:10:00,20.69,20.73,20.68,20.71,680600.0,14.7954,14.824,14.7882,14.8097,680600.0
2012-12-12 11:15:00,20.71,20.71,20.69,20.71,739600.0,14.8097,14.8097,14.7954,14.8097,739600.0
2012-12-12 11:20:00,20.71,20.72,20.68,20.69,544200.0,14.8097,14.8168,14.7882,14.7954,544200.0
2012-12-12 11:25:00,20.69,20.69,20.68,20.69,438200.0,14.7954,14.7954,14.7882,14.7954,438200.0
2012-12-12 11:30:00,20.69,20.69,20.64,20.67,989600.0,14.7954,14.7954,14.7596,14.7811,989600.0
2012-12-12 11:35:00,20.66,20.7,20.66,20.69,813800.0,14.7739,14.8025,14.7739,14.7954,813800.0
2012-12-12 11:40:00,20.69,20.71,20.66,20.67,1164400.0,14.7954,14.8097,14.7739,14.7811,1164400.0
2012-12-12 11:45:00,20.67,20.68,20.66,20.67,695400.0,14.7811,14.7882,14.7739,14.7811,695400.0
2012-12-12 11:50:00,20.67,20.68,20.66,20.67,428000.0,14.7811,14.7882,14.7739,14.7811,428000.0
2012-12-12 11:55:00,20.68,20.68,20.61,20.63,715400.0,14.7882,14.7882,14.7382,14.7525,715400.0
2012-12-12 12:00:00,20.62,20.64,20.59,20.6,1143800.0,14.7453,14.7596,14.7239,14.731,1143800.0
2012-12-12 12:05:00,20.6,20.61,20.54,20.54,1039000.0,14.731,14.7382,14.6881,14.6881,1039000.0
2012-12-12 12:10:00,20.55,20.58,20.54,20.57,861200.0,14.6953,14.7167,14.6881,14.7096,861200.0
2012-12-12 12:15:00,20.58,20.61,20.55,20.61,492600.0,14.7167,14.7382,14.6953,14.7382,492600.0
2012-12-12 12:20:00,20.61,20.61,20.6,20.61,222400.0,14.7382,14.7382,14.731,14.7382,222400.0
2012-12-12 12:25:00,20.61,20.64,20.6,20.63,562000.0,14.7382,14.7596,14.731,14.7525,562000.0
2012-12-12 12:30:00,20.63,20.68,20.56,20.62,1885200.0,14.7525,14.7882,14.7024,14.7453,1885200.0
2012-12-12 12:35:00,20.62,20.7,20.6,20.69,855800.0,14.7453,14.8025,14.731,14.7954,855800.0
2012-12-12 12:40:00,20.69,20.69,20.63,20.66,751600.0,14.7954,14.7954,14.7525,14.7739,751600.0
2012-12-12 12:45:00,20.67,20.72,20.65,20.67,934800.0,14.7811,14.8168,14.7668,14.7811,934800.0
2012-12-12 12:50:00,20.67,20.72,20.66,20.7,1042600.0,14.7811,14.8168,14.7739,14.8025,1042600.0
2012-12-12 12:55:00,20.7,20.71,20.65,20.66,770200.0,14.8025,14.8097,14.7668,14.7739,770200.0
2012-12-12 13:00:00,20.67,20.68,20.64,20.66,827200.0,14.7811,14.7882,14.7596,14.7739,827200.0
2012-12-12 13:05:00,20.66,20.68,20.66,20.66,491800.0,14.7739,14.7882,14.7739,14.7739,491800.0
2012-12-12 13:10:00,20.67,20.67,20.6,20.62,1055200.0,14.7811,14.7811,14.731,14.7453,1055200.0
2012-12-12 13:15:00,20.63,20.69,20.62,20.67,5499400.0,14.7525,14.7954,14.7453,14.7811,5499400.0
2012-12-12 13:20:00,20.67,20.69,20.66,20.69,517000.0,14.7811,14.7954,14.7739,14.7954,517000.0
2012-12-12 13:25:00,20.68,20.73,20.67,20.72,1451400.0,14.7882,14.824,14.7811,14.8168,1451400.0
2012-12-12 13:30:00,20.72,20.76,20.72,20.75,1233400.0,14.8168,14.8455,14.8168,14.8383,1233400.0
2012-12-12 13:35:00,20.75,20.76,20.74,20.75,1362200.0,14.8383,14.8455,14.8312,14.8383,1362200.0
2012-12-12 13:40:00,20.75,20.77,20.75,20.76,1175400.0,14.8383,14.8526,14.8383,14.8455,1175400.0
2012-12-12 13:45:00,20.76,20.76,20.72,20.74,1307400.0,14.8455,14.8455,14.8168,14.8312,1307400.0
2012-12-12 13:50:00,20.74,20.77,20.74,20.76,932000.0,14.8312,14.8526,14.8312,14.8455,932000.0
2012-12-12 13:55:00,20.76,20.77,20.75,20.76,642600.0,14.8455,14.8526,14.8383,14.8455,642600.0
2012-12-12 14:00:00,20.77,20.78,20.74,20.74,972000.0,14.8526,14.8598,14.8312,14.8312,972000.0
2012-12-12 14:05:00,20.74,20.76,20.74,20.76,632400.0,14.8312,14.8455,14.8312,14.8455,632400.0
2012-12-12 14:10:00,20.75,20.79,20.75,20.79,560000.0,14.8383,14.8669,14.8383,14.8669,560000.0
2012-12-12 14:15:00,20.79,20.79,20.76,20.77,628200.0,14.8669,14.8669,14.8455,14.8526,628200.0
2012-12-12 14:20:00,20.77,20.77,20.73,20.73,754200.0,14.8526,14.8526,14.824,14.824,754200.0
2012-12-12 14:25:00,20.73,20.75,20.7,20.73,1074800.0,14.824,14.8383,14.8025,14.824,1074800.0
2012-12-12 14:30:00,20.73,20.75,20.71,20.75,682800.0,14.824,14.8383,14.8097,14.8383,682800.0
2012-12-12 14:35:00,20.75,20.76,20.73,20.75,892800.0,14.8383,14.8455,14.824,14.8383,892800.0
2012-12-12 14:40:00,20.75,20.76,20.74,20.74,1262800.0,14.8383,14.8455,14.8312,14.8312,1262800.0
2012-12-12 14:45:00,20.75,20.77,20.74,20.77,682000.0,14.8383,14.8526,14.8312,14.8526,682000.0
2012-12-12 14:50:00,20.76,20.77,20.72,20.73,1213200.0,14.8455,14.8526,14.8168,14.824,1213200.0
2012-12-12 14:55:00,20.73,20.73,20.69,20.71,733600.0,14.824,14.824,14.7954,14.8097,733600.0
2012-12-12 15:00:00,20.7,20.7,20.65,20.69,1777400.0,14.8025,14.8025,14.7668,14.7954,1777400.0
2012-12-12 15:05:00,20.68,20.69,20.66,20.67,1268000.0,14.7882,14.7954,14.7739,14.7811,1268000.0
2012-12-12 15:10:00,20.67,20.68,20.64,20.66,1500400.0,14.7811,14.7882,14.7596,14.7739,1500400.0
2012-12-12 15:15:00,20.66,20.68,20.66,20.67,817400.0,14.7739,14.7882,14.7739,14.7811,817400.0
2012-12-12 15:20:00,20.68,20.69,20.67,20.67,1120400.0,14.7882,14.7954,14.7811,14.7811,1120400.0
2012-12-12 15:25:00,20.68,20.68,20.61,20.63,1538200.0,14.7882,14.7882,14.7382,14.7525,1538200.0
2012-12-12 15:30:00,20.64,20.66,20.63,20.63,1294000.0,14.7596,14.7739,14.7525,14.7525,1294000.0
2012-12-12 15:35:00,20.63,20.64,20.6,20.61,887800.0,14.7525,14.7596,14.731,14.7382,887800.0
2012-12-12 15:40:00,20.61,20.65,20.61,20.65,1442800.0,14.7382,14.7668,14.7382,14.7668,1442800.0
2012-12-12 15:45:00,20.64,20.65,20.6,20.62,1755200.0,14.7596,14.7668,14.731,14.7453,1755200.0
2012-12-12 15:50:00,20.62,20.68,20.62,20.67,1979400.0,14.7453,14.7882,14.7453,14.7811,1979400.0
2012-12-12 15:55:00,20.67,20.68,20.64,20.68,3104200.0,14.7811,14.7882,14.7596,14.7882,3104200.0
2012-12-13 09:30:00,20.61,20.65,20.56,20.65,1680100.0,14.7382,14.7668,14.7024,14.7668,1680100.0
2012-12-13 09:35:00,20.64,20.67,20.58,20.63,864000.0,14.7596,14.7811,14.7167,14.7525,864000.0
2012-12-13 09:40:00,20.63,20.63,20.53,20.55,682300.0,14.7525,14.7525,14.681,14.6953,682300.0
2012-12-13 09:45:00,20.54,20.57,20.53,20.57,599500.0,14.6881,14.7096,14.681,14.7096,599500.0
2012-12-13 09:50:00,20.57,20.61,20.56,20.58,734900.0,14.7096,14.7382,14.7024,14.7167,734900.0
2012-12-13 09:55:00,20.57,20.64,20.57,20.61,593500.0,14.7096,14.7596,14.7096,14.7382,593500.0
2012-12-13 10:00:00,20.61,20.65,20.6,20.63,539300.0,14.7382,14.7668,14.731,14.7525,539300.0
2012-12-13 10:05:00,20.62,20.64,20.61,20.64,328400.0,14.7453,14.7596,14.7382,14.7596,328400.0
2012-12-13 10:10:00,20.64,20.8,20.64,20.78,912500.0,14.7596,14.8741,14.7596,14.8598,912500.0
2012-12-13 10:15:00,20.79,20.87,20.78,20.86,879300.0,14.8669,14.9241,14.8598,14.917,879300.0
2012-12-13 10:20:00,20.87,20.92,20.86,20.89,971000.0,14.9241,14.9599,14.917,14.9384,971000.0
2012-12-13 10:25:00,20.89,20.91,20.87,20.87,582800.0,14.9384,14.9527,14.9241,14.9241,582800.0
2012-12-13 10:30:00,20.87,20.89,20.81,20.81,1012900.0,14.9241,14.9384,14.8812,14.8812,1012900.0
2012-12-13 10:35:00,20.82,20.83,20.8,20.83,465000.0,14.8884,14.8955,14.8741,14.8955,465000.0
2012-12-13 10:40:00,20.82,20.83,20.78,20.83,539900.0,14.8884,14.8955,14.8598,14.8955,539900.0
2012-12-13 10:45:00,20.82,20.85,20.81,20.84,443200.0,14.8884,14.9098,14.8812,14.9027,443200.0
2012-12-13 10:50:00,20.84,20.85,20.8,20.82,464900.0,14.9027,14.9098,14.8741,14.8884,464900.0
2012-12-13 10:55:00,20.82,20.83,20.82,20.83,261100.0,14.8884,14.8955,14.8884,14.8955,261100.0
2012-12-13 11:00:00,20.83,20.85,20.82,20.85,237600.0,14.8955,14.9098,14.8884,14.9098,237600.0
2012-12-13 11:05:00,20.84,20.85,20.78,20.78,445400.0,14.9027,14.9098,14.8598,14.8598,445400.0
2012-12-13 11:10:00,20.78,20.79,20.67,20.67,801900.0,14.8598,14.8669,14.7811,14.7811,801900.0
2012-12-13 11:15:00,20.67,20.7,20.64,20.7,637700.0,14.7811,14.8025,14.7596,14.8025,637700.0
2012-12-13 11:20:00,20.7,20.7,20.61,20.61,429000.0,14.8025,14.8025,14.7382,14.7382,429000.0
2012-12-13 11:25:00,20.62,20.66,20.58,20.66,742000.0,14.7453,14.7739,14.7167,14.7739,742000.0
2012-12-13 11:30:00,20.66,20.71,20.64,20.69,966100.0,14.7739,14.8097,14.7596,14.7954,966100.0
2012-12-13 11:35:00,20.7,20.73,20.69,20.71,299800.0,14.8025,14.824,14.7954,14.8097,299800.0
2012-12-13 11:40:00,20.7,20.71,20.64,20.71,551600.0,14.8025,14.8097,14.7596,14.8097,551600.0
2012-12-13 11:45:00,20.7,20.73,20.63,20.63,481600.0,14.8025,14.824,14.7525,14.7525,481600.0
2012-12-13 11:50:00,20.63,20.7,20.63,20.69,280400.0,14.7525,14.8025,14.7525,14.7954,280400.0
2012-12-13 11:55:00,20.7,20.72,20.69,20.72,252600.0,14.8025,14.8168,14.7954,14.8168,252600.0
2012-12-13 12:00:00,20.72,20.73,20.7,20.7,209200.0,14.8168,14.824,14.8025,14.8025,209200.0
2012-12-13 12:05:00,20.7,20.71,20.69,20.7,183400.0,14.8025,14.8097,14.7954,14.8025,183400.0
2012-12-13 12:10:00,20.7,20.71,20.63,20.63,391600.0,14.8025,14.8097,14.7525,14.7525,391600.0
2012-12-13 12:15:00,20.64,20.64,20.57,20.59,379000.0,14.7596,14.7596,14.7096,14.7239,379000.0
2012-12-13 12:20:00,20.59,20.6,20.56,20.59,419000.0,14.7239,14.731,14.7024,14.7239,419000.0
2012-12-13 12:25:00,20.58,20.59,20.5,20.5,552600.0,14.7167,14.7239,14.6595,14.6595,552600.0
2012-12-13 12:30:00,20.5,20.55,20.49,20.54,595800.0,14.6595,14.6953,14.6524,14.6881,595800.0
2012-12-13 12:35:00,20.54,20.54,20.5,20.53,242500.0,14.6881,14.6881,14.6595,14.681,242500.0
2012-12-13 12:40:00,20.52,20.53,20.48,20.51,391900.0,14.6738,14.681,14.6452,14.6667,391900.0
2012-12-13 12:45:00,20.51,20.55,20.47,20.54,489300.0,14.6667,14.6953,14.6381,14.6881,489300.0
2012-12-13 12:50:00,20.54,20.57,20.54,20.57,262500.0,14.6881,14.7096,14.6881,14.7096,262500.0
2012-12-13 12:55:00,20.57,20.58,20.54,20.56,215400.0,14.7096,14.7167,14.6881,14.7024,215400.0
2012-12-13 13:00:00,20.55,20.55,20.51,20.53,312900.0,14.6953,14.6953,14.6667,14.681,312900.0
2012-12-13 13:05:00,20.54,20.54,20.51,20.52,136300.0,14.6881,14.6881,14.6667,14.6738,136300.0
2012-12-13 13:10:00,20.52,20.53,20.47,20.47,292100.0,14.6738,14.681,14.6381,14.6381,292100.0
2012-12-13 13:15:00,20.47,20.52,20.47,20.5,210200.0,14.6381,14.6738,14.6381,14.6595,210200.0
2012-12-13 13:20:00,20.51,20.56,20.49,20.56,270700.0,14.6667,14.7024,14.6524,14.7024,270700.0
2012-12-13 13:25:00,20.56,20.57,20.55,20.56,118400.0,14.7024,14.7096,14.6953,14.7024,118400.0
2012-12-13 13:30:00,20.57,20.57,20.52,20.53,262700.0,14.7096,14.7096,14.6738,14.681,262700.0
2012-12-13 13:35:00,20.54,20.57,20.52,20.55,309900.0,14.6881,14.7096,14.6738,14.6953,309900.0
2012-12-13 13:40:00,20.55,20.56,20.53,20.54,202900.0,14.6953,14.7024,14.681,14.6881,202900.0
2012-12-13 13:45:00,20.53,20.54,20.5,20.52,252500.0,14.681,14.6881,14.6595,14.6738,252500.0
2012-12-13 13:50:00,20.52,20.55,20.5,20.55,385200.0,14.6738,14.6953,14.6595,14.6953,385200.0
2012-12-13 13:55:00,20.55,20.56,20.52,20.53,287000.0,14.6953,14.7024,14.6738,14.681,287000.0
2012-12-13 14:00:00,20.54,20.55,20.49,20.5,246900.0,14.6881,14.6953,14.6524,14.6595,246900.0
2012-12-13 14:05:00,20.5,20.52,20.48,20.5,447700.0,14.6595,14.6738,14.6452,14.6595,447700.0
2012-12-13 14:10:00,20.49,20.5,20.45,20.47,293800.0,14.6524,14.6595,14.6238,14.6381,293800.0
2012-12-13 14:15:00,20.47,20.48,20.46,20.48,366300.0,14.6381,14.6452,14.6309,14.6452,366300.0
2012-12-13 14:20:00,20.48,20.51,20.47,20.5,305700.0,14.6452,14.6667,14.6381,14.6595,305700.0
2012-12-13 14:25:00,20.5,20.51,20.46,20.51,456600.0,14.6595,14.6667,14.6309,14.6667,456600.0
2012-12-13 14:30:00,20.5,20.53,20.49,20.53,218200.0,14.6595,14.681,14.6524,14.681,218200.0
2012-12-13 14:35:00,20.53,20.54,20.51,20.51,315000.0,14.681,14.6881,14.6667,14.6667,315000.0
2012-12-13 14:40:00,20.51,20.52,20.49,20.49,172800.0,14.6667,14.6738,14.6524,14.6524,172800.0
2012-12-13 14:45:00,20.49,20.56,20.49,20.55,642800.0,14.6524,14.7024,14.6524,14.6953,642800.0
2012-12-13 14:50:00,20.55,20.55,20.51,20.52,227400.0,14.6953,14.6953,14.6667,14.6738,227400.0
2012-12-13 14:55:00,20.51,20.53,20.49,20.51,262800.0,14.6667,14.681,14.6524,14.6667,262800.0
2012-12-13 15:00:00,20.51,20.53,20.49,20.53,550200.0,14.6667,14.681,14.6524,14.681,550200.0
2012-12-13 15:05:00,20.53,20.53,20.49,20.5,414700.0,14.681,14.681,14.6524,14.6595,414700.0
2012-12-13 15:10:00,20.5,20.51,20.46,20.48,397700.0,14.6595,14.6667,14.6309,14.6452,397700.0
2012-12-13 15:15:00,20.48,20.49,20.44,20.44,478700.0,14.6452,14.6524,14.6166,14.6166,478700.0
2012-12-13 15:20:00,20.44,20.47,20.44,20.45,354900.0,14.6166,14.6381,14.6166,14.6238,354900.0
2012-12-13 15:25:00,20.44,20.48,20.44,20.46,395400.0,14.6166,14.6452,14.6166,14.6309,395400.0
2012-12-13 15:30:00,20.46,20.49,20.45,20.46,487300.0,14.6309,14.6524,14.6238,14.6309,487300.0
2012-12-13 15:35:00,20.46,20.5,20.44,20.49,880800.0,14.6309,14.6595,14.6166,14.6524,880800.0
2012-12-13 15:40:00,20.48,20.54,20.48,20.53,556500.0,14.6452,14.6881,14.6452,14.681,556500.0
2012-12-13 15:45:00,20.53,20.54,20.49,20.51,654400.0,14.681,14.6881,14.6524,14.6667,654400.0
2012-12-13 15:50:00,20.51,20.55,20.51,20.54,607000.0,14.6667,14.6953,14.6667,14.6881,607000.0
2012-12-13 15:55:00,20.55,20.55,20.47,20.49,1671300.0,14.6953,14.6953,14.6381,14.6524,1671300.0
2012-12-14 09:30:00,20.5,20.59,20.44,20.51,1100700.0,14.6595,14.7239,14.6166,14.6667,1100700.0
2012-12-14 09:35:00,20.51,20.57,20.49,20.54,412300.0,14.6667,14.7096,14.6524,14.6881,412300.0
2012-12-14 09:40:00,20.55,20.63,20.54,20.61,464300.0,14.6953,14.7525,14.6881,14.7382,464300.0
2012-12-14 09:45:00,20.63,20.69,20.61,20.68,848100.0,14.7525,14.7954,14.7382,14.7882,848100.0
2012-12-14 09:50:00,20.69,20.7,20.61,20.69,939000.0,14.7954,14.8025,14.7382,14.7954,939000.0
2012-12-14 09:55:00,20.68,20.73,20.66,20.66,714100.0,14.7882,14.824,14.7739,14.7739,714100.0
2012-12-14 10:00:00,20.66,20.74,20.66,20.71,908400.0,14.7739,14.8312,14.7739,14.8097,908400.0
2012-12-14 10:05:00,20.71,20.72,20.66,20.67,397900.0,14.8097,14.8168,14.7739,14.7811,397900.0
2012-12-14 10:10:00,20.67,20.67,20.6,20.63,810900.0,14.7811,14.7811,14.731,14.7525,810900.0
2012-12-14 10:15:00,20.64,20.64,20.61,20.62,340700.0,14.7596,14.7596,14.7382,14.7453,340700.0
2012-12-14 10:20:00,20.61,20.63,20.57,20.61,640500.0,14.7382,14.7525,14.7096,14.7382,640500.0
2012-12-14 10:25:00,20.62,20.64,20.6,20.63,498500.0,14.7453,14.7596,14.731,14.7525,498500.0
2012-12-14 10:30:00,20.63,20.64,20.57,20.57,442000.0,14.7525,14.7596,14.7096,14.7096,442000.0
2012-12-14 10:35:00,20.57,20.61,20.57,20.59,431000.0,14.7096,14.7382,14.7096,14.7239,431000.0
2012-12-14 10:40:00,20.59,20.62,20.55,20.62,392600.0,14.7239,14.7453,14.6953,14.7453,392600.0
2012-12-14 10:45:00,20.62,20.63,20.59,20.63,333100.0,14.7453,14.7525,14.7239,14.7525,333100.0
2012-12-14 10:50:00,20.63,20.65,20.62,20.64,298900.0,14.7525,14.7668,14.7453,14.7596,298900.0
2012-12-14 10:55:00,20.63,20.65,20.62,20.63,276500.0,14.7525,14.7668,14.7453,14.7525,276500.0
2012-12-14 11:00:00,20.62,20.63,20.61,20.62,188300.0,14.7453,14.7525,14.7382,14.7453,188300.0
2012-12-14 11:05:00,20.61,20.63,20.59,20.61,453000.0,14.7382,14.7525,14.7239,14.7382,453000.0
2012-12-14 11:10:00,20.62,20.62,20.59,20.6,332400.0,14.7453,14.7453,14.7239,14.731,332400.0
2012-12-14 11:15:00,20.59,20.6,20.56,20.6,385900.0,14.7239,14.731,14.7024,14.731,385900.0
2012-12-14 11:20:00,20.6,20.61,20.57,20.59,279700.0,14.731,14.7382,14.7096,14.7239,279700.0
2012-12-14 11:25:00,20.59,20.6,20.57,20.59,215500.0,14.7239,14.731,14.7096,14.7239,215500.0
2012-12-14 11:30:00,20.58,20.59,20.55,20.56,297100.0,14.7167,14.7239,14.6953,14.7024,297100.0
2012-12-14 11:35:00,20.57,20.58,20.54,20.55,565300.0,14.7096,14.7167,14.6881,14.6953,565300.0
2012-12-14 11:40:00,20.55,20.57,20.54,20.57,276500.0,14.6953,14.7096,14.6881,14.7096,276500.0
2012-12-14 11:45:00,20.56,20.57,20.51,20.52,247900.0,14.7024,14.7096,14.6667,14.6738,247900.0
2012-12-14 11:50:00,20.52,20.53,20.52,20.53,91500.0,14.6738,14.681,14.6738,14.681,91500.0
2012-12-14 11:55:00,20.53,20.55,20.52,20.55,145100.0,14.681,14.6953,14.6738,14.6953,145100.0
2012-12-14 12:00:00,20.55,20.58,20.54,20.57,419900.0,14.6953,14.7167,14.6881,14.7096,419900.0
2012-12-14 12:05:00,20.56,20.6,20.56,20.59,391300.0,14.7024,14.731,14.7024,14.7239,391300.0
2012-12-14 12:10:00,20.59,20.64,20.58,20.63,800500.0,14.7239,14.7596,14.7167,14.7525,800500.0
2012-12-14 12:15:00,20.63,20.66,20.63,20.65,404800.0,14.7525,14.7739,14.7525,14.7668,404800.0
2012-12-14 12:20:00,20.64,20.67,20.64,20.66,342500.0,14.7596,14.7811,14.7596,14.7739,342500.0
2012-12-14 12:25:00,20.65,20.66,20.64,20.64,276900.0,14.7668,14.7739,14.7596,14.7596,276900.0
2012-12-14 12:30:00,20.64,20.67,20.61,20.62,270900.0,14.7596,14.7811,14.7382,14.7453,270900.0
2012-12-14 12:35:00,20.62,20.62,20.6,20.6,178700.0,14.7453,14.7453,14.731,14.731,178700.0
2012-12-14 12:40:00,20.6,20.61,20.58,20.6,249500.0,14.731,14.7382,14.7167,14.731,249500.0
2012-12-14 12:45:00,20.59,20.61,20.58,20.61,296000.0,14.7239,14.7382,14.7167,14.7382,296000.0
2012-12-14 12:50:00,20.6,20.61,20.59,20.6,128500.0,14.731,14.7382,14.7239,14.731,128500.0
2012-12-14 12:55:00,20.6,20.62,20.58,20.62,457400.0,14.731,14.7453,14.7167,14.7453,457400.0
2012-12-14 13:00:00,20.61,20.63,20.59,20.6,247400.0,14.7382,14.7525,14.7239,14.731,247400.0
2012-12-14 13:05:00,20.61,20.61,20.58,20.59,186400.0,14.7382,14.7382,14.7167,14.7239,186400.0
2012-12-14 13:10:00,20.59,20.59,20.54,20.55,134800.0,14.7239,14.7239,14.6881,14.6953,134800.0
2012-12-14 13:15:00,20.55,20.56,20.54,20.55,111500.0,14.6953,14.7024,14.6881,14.6953,111500.0
2012-12-14 13:20:00,20.54,20.56,20.54,20.56,179000.0,14.6881,14.7024,14.6881,14.7024,179000.0
2012-12-14 13:25:00,20.55,20.56,20.55,20.55,150800.0,14.6953,14.7024,14.6953,14.6953,150800.0
2012-12-14 13:30:00,20.55,20.57,20.55,20.56,213700.0,14.6953,14.7096,14.6953,14.7024,213700.0
2012-12-14 13:35:00,20.55,20.56,20.54,20.55,200000.0,14.6953,14.7024,14.6881,14.6953,200000.0
2012-12-14 13:40:00,20.55,20.56,20.52,20.54,159000.0,14.6953,14.7024,14.6738,14.6881,159000.0
2012-12-14 13:45:00,20.53,20.57,20.53,20.57,222300.0,14.681,14.7096,14.681,14.7096,222300.0
2012-12-14 13:50:00,20.57,20.58,20.56,20.58,108400.0,14.7096,14.7167,14.7024,14.7167,108400.0
2012-12-14 13:55:00,20.57,20.59,20.57,20.59,247500.0,14.7096,14.7239,14.7096,14.7239,247500.0
2012-12-14 14:00:00,20.58,20.59,20.58,20.58,112300.0,14.7167,14.7239,14.7167,14.7167,112300.0
2012-12-14 14:05:00,20.58,20.59,20.58,20.59,132000.0,14.7167,14.7239,14.7167,14.7239,132000.0
2012-12-14 14:10:00,20.58,20.6,20.57,20.6,282800.0,14.7167,14.731,14.7096,14.731,282800.0
2012-12-14 14:15:00,20.6,20.61,20.59,20.59,228900.0,14.731,14.7382,14.7239,14.7239,228900.0
2012-12-14 14:20:00,20.59,20.6,20.56,20.57,242100.0,14.7239,14.731,14.7024,14.7096,242100.0
2012-12-14 14:25:00,20.56,20.57,20.56,20.56,175400.0,14.7024,14.7096,14.7024,14.7024,175400.0
2012-12-14 14:30:00,20.57,20.58,20.56,20.57,349200.0,14.7096,14.7167,14.7024,14.7096,349200.0
2012-12-14 14:35:00,20.56,20.57,20.53,20.55,278900.0,14.7024,14.7096,14.681,14.6953,278900.0
2012-12-14 14:40:00,20.55,20.55,20.53,20.53,257600.0,14.6953,14.6953,14.681,14.681,257600.0
2012-12-14 14:45:00,20.54,20.55,20.52,20.52,286800.0,14.6881,14.6953,14.6738,14.6738,286800.0
2012-12-14 14:50:00,20.52,20.53,20.5,20.52,273200.0,14.6738,14.681,14.6595,14.6738,273200.0
2012-12-14 14:55:00,20.52,20.52,20.42,20.43,529700.0,14.6738,14.6738,14.6023,14.6095,529700.0
2012-12-14 15:00:00,20.42,20.45,20.42,20.43,549700.0,14.6023,14.6238,14.6023,14.6095,549700.0
2012-12-14 15:05:00,20.42,20.43,20.35,20.37,1064900.0,14.6023,14.6095,14.5523,14.5666,1064900.0
2012-12-14 15:10:00,20.37,20.43,20.36,20.43,401600.0,14.5666,14.6095,14.5594,14.6095,401600.0
2012-12-14 15:15:00,20.43,20.46,20.42,20.45,515100.0,14.6095,14.6309,14.6023,14.6238,515100.0
2012-12-14 15:20:00,20.45,20.47,20.44,20.46,228500.0,14.6238,14.6381,14.6166,14.6309,228500.0
2012-12-14 15:25:00,20.47,20.47,20.43,20.47,392600.0,14.6381,14.6381,14.6095,14.6381,392600.0
2012-12-14 15:30:00,20.46,20.52,20.46,20.52,573900.0,14.6309,14.6738,14.6309,14.6738,573900.0
2012-12-14 15:35:00,20.51,20.54,20.51,20.53,358500.0,14.6667,14.6881,14.6667,14.681,358500.0
2012-12-14 15:40:00,20.53,20.53,20.5,20.53,367700.0,14.681,14.681,14.6595,14.681,367700.0
2012-12-14 15:45:00,20.53,20.55,20.52,20.55,684400.0,14.681,14.6953,14.6738,14.6953,684400.0
2012-12-14 15:50:00,20.55,20.55,20.49,20.5,599600.0,14.6953,14.6953,14.6524,14.6595,599600.0
2012-12-14 15:55:00,20.49,20.53,20.49,20.53,1706600.0,14.6524,14.681,14.6524,14.681,1706600.0
2012-12-17 09:30:00,20.55,20.57,20.5,20.54,1046400.0,14.6953,14.7096,14.6595,14.6881,1046400.0
2012-12-17 09:35:00,20.54,20.65,20.52,20.6,750800.0,14.6881,14.7668,14.6738,14.731,750800.0
2012-12-17 09:40:00,20.6,20.66,20.58,20.63,586900.0,14.731,14.7739,14.7167,14.7525,586900.0
2012-12-17 09:45:00,20.63,20.67,20.62,20.64,540700.0,14.7525,14.7811,14.7453,14.7596,540700.0
2012-12-17 09:50:00,20.64,20.69,20.63,20.69,464000.0,14.7596,14.7954,14.7525,14.7954,464000.0
2012-12-17 09:55:00,20.69,20.69,20.64,20.64,399100.0,14.7954,14.7954,14.7596,14.7596,399100.0
2012-12-17 10:00:00,20.64,20.67,20.62,20.62,346800.0,14.7596,14.7811,14.7453,14.7453,346800.0
2012-12-17 10:05:00,20.62,20.65,20.6,20.64,431300.0,14.7453,14.7668,14.731,14.7596,431300.0
2012-12-17 10:10:00,20.64,20.67,20.59,20.6,449700.0,14.7596,14.7811,14.7239,14.731,449700.0
2012-12-17 10:15:00,20.6,20.6,20.48,20.49,561600.0,14.731,14.731,14.6452,14.6524,561600.0
2012-12-17 10:20:00,20.48,20.53,20.47,20.52,461600.0,14.6452,14.681,14.6381,14.6738,461600.0
2012-12-17 10:25:00,20.53,20.53,20.49,20.51,341800.0,14.681,14.681,14.6524,14.6667,341800.0
2012-12-17 10:30:00,20.51,20.56,20.5,20.54,415800.0,14.6667,14.7024,14.6595,14.6881,415800.0
2012-12-17 10:35:00,20.55,20.56,20.53,20.54,230100.0,14.6953,14.7024,14.681,14.6881,230100.0
2012-12-17 10:40:00,20.53,20.54,20.45,20.46,395700.0,14.681,14.6881,14.6238,14.6309,395700.0
2012-12-17 10:45:00,20.45,20.54,20.45,20.53,629400.0,14.6238,14.6881,14.6238,14.681,629400.0
2012-12-17 10:50:00,20.53,20.55,20.51,20.53,261800.0,14.681,14.6953,14.6667,14.681,261800.0
2012-12-17 10:55:00,20.53,20.53,20.5,20.52,467500.0,14.681,14.681,14.6595,14.6738,467500.0
2012-12-17 11:00:00,20.51,20.55,20.51,20.55,271700.0,14.6667,14.6953,14.6667,14.6953,271700.0
2012-12-17 11:05:00,20.55,20.58,20.52,20.57,530200.0,14.6953,14.7167,14.6738,14.7096,530200.0
2012-12-17 11:10:00,20.57,20.58,20.56,20.56,256800.0,14.7096,14.7167,14.7024,14.7024,256800.0
2012-12-17 11:15:00,20.57,20.57,20.54,20.55,281400.0,14.7096,14.7096,14.6881,14.6953,281400.0
2012-12-17 11:20:00,20.55,20.58,20.51,20.52,485600.0,14.6953,14.7167,14.6667,14.6738,485600.0
2012-12-17 11:25:00,20.52,20.53,20.46,20.46,228300.0,14.6738,14.681,14.6309,14.6309,228300.0
2012-12-17 11:30:00,20.46,20.53,20.45,20.52,429600.0,14.6309,14.681,14.6238,14.6738,429600.0
2012-12-17 11:35:00,20.52,20.54,20.49,20.5,390300.0,14.6738,14.6881,14.6524,14.6595,390300.0
2012-12-17 11:40:00,20.49,20.55,20.49,20.54,419200.0,14.6524,14.6953,14.6524,14.6881,419200.0
2012-12-17 11:45:00,20.53,20.55,20.52,20.52,376000.0,14.681,14.6953,14.6738,14.6738,376000.0
2012-12-17 11:50:00,20.53,20.55,20.52,20.55,264700.0,14.681,14.6953,14.6738,14.6953,264700.0
2012-12-17 11:55:00,20.55,20.55,20.52,20.53,193600.0,14.6953,14.6953,14.6738,14.681,193600.0
2012-12-17 12:00:00,20.52,20.55,20.52,20.54,405900.0,14.6738,14.6953,14.6738,14.6881,405900.0
2012-12-17 12:05:00,20.54,20.58,20.53,20.55,334200.0,14.6881,14.7167,14.681,14.6953,334200.0
2012-12-17 12:10:00,20.55,20.57,20.53,20.54,432900.0,14.6953,14.7096,14.681,14.6881,432900.0
2012-12-17 12:15:00,20.55,20.55,20.53,20.54,192900.0,14.6953,14.6953,14.681,14.6881,192900.0
2012-12-17 12:20:00,20.55,20.6,20.54,20.59,257700.0,14.6953,14.731,14.6881,14.7239,257700.0
2012-12-17 12:25:00,20.59,20.6,20.55,20.56,323400.0,14.7239,14.731,14.6953,14.7024,323400.0
2012-12-17 12:30:00,20.55,20.59,20.55,20.59,229700.0,14.6953,14.7239,14.6953,14.7239,229700.0
2012-12-17 12:35:00,20.59,20.59,20.54,20.55,288300.0,14.7239,14.7239,14.6881,14.6953,288300.0
2012-12-17 12:40:00,20.55,20.55,20.52,20.53,139000.0,14.6953,14.6953,14.6738,14.681,139000.0
2012-12-17 12:45:00,20.52,20.53,20.5,20.51,281200.0,14.6738,14.681,14.6595,14.6667,281200.0
2012-12-17 12:50:00,20.52,20.52,20.51,20.51,192700.0,14.6738,14.6738,14.6667,14.6667,192700.0
2012-12-17 12:55:00,20.51,20.53,20.51,20.51,121600.0,14.6667,14.681,14.6667,14.6667,121600.0
2012-12-17 13:00:00,20.51,20.53,20.5,20.51,249300.0,14.6667,14.681,14.6595,14.6667,249300.0
2012-12-17 13:05:00,20.5,20.51,20.46,20.47,251200.0,14.6595,14.6667,14.6309,14.6381,251200.0
2012-12-17 13:10:00,20.47,20.48,20.46,20.46,305900.0,14.6381,14.6452,14.6309,14.6309,305900.0
2012-12-17 13:15:00,20.46,20.48,20.43,20.43,370400.0,14.6309,14.6452,14.6095,14.6095,370400.0
2012-12-17 13:20:00,20.44,20.46,20.43,20.45,212200.0,14.6166,14.6309,14.6095,14.6238,212200.0
2012-12-17 13:25:00,20.44,20.46,20.43,20.46,146100.0,14.6166,14.6309,14.6095,14.6309,146100.0
2012-12-17 13:30:00,20.45,20.46,20.41,20.42,388800.0,14.6238,14.6309,14.5952,14.6023,388800.0
2012-12-17 13:35:00,20.43,20.43,20.4,20.41,344900.0,14.6095,14.6095,14.588,14.5952,344900.0
2012-12-17 13:40:00,20.41,20.43,20.4,20.42,201600.0,14.5952,14.6095,14.588,14.6023,201600.0
2012-12-17 13:45:00,20.41,20.42,20.4,20.41,239700.0,14.5952,14.6023,14.588,14.5952,239700.0
2012-12-17 13:50:00,20.42,20.42,20.41,20.42,97000.0,14.6023,14.6023,14.5952,14.6023,97000.0
2012-12-17 13:55:00,20.42,20.42,20.41,20.41,128400.0,14.6023,14.6023,14.5952,14.5952,128400.0
2012-12-17 14:00:00,20.42,20.46,20.41,20.44,633100.0,14.6023,14.6309,14.5952,14.6166,633100.0
2012-12-17 14:05:00,20.43,20.44,20.42,20.44,319900.0,14.6095,14.6166,14.6023,14.6166,319900.0
2012-12-17 14:10:00,20.44,20.45,20.42,20.43,334800.0,14.6166,14.6238,14.6023,14.6095,334800.0
2012-12-17 14:15:00,20.42,20.43,20.39,20.4,212700.0,14.6023,14.6095,14.5809,14.588,212700.0
2012-12-17 14:20:00,20.39,20.4,20.36,20.37,401600.0,14.5809,14.588,14.5594,14.5666,401600.0
2012-12-17 14:25:00,20.38,20.38,20.36,20.36,347600.0,14.5737,14.5737,14.5594,14.5594,347600.0
2012-12-17 14:30:00,20.37,20.38,20.36,20.38,189100.0,14.5666,14.5737,14.5594,14.5737,189100.0
2012-12-17 14:35:00,20.37,20.39,20.37,20.38,214500.0,14.5666,14.5809,14.5666,14.5737,214500.0
2012-12-17 14:40:00,20.38,20.4,20.37,20.4,302100.0,14.5737,14.588,14.5666,14.588,302100.0
2012-12-17 14:45:00,20.39,20.4,20.37,20.37,236400.0,14.5809,14.588,14.5666,14.5666,236400.0
2012-12-17 14:50:00,20.38,20.41,20.37,20.41,256500.0,14.5737,14.5952,14.5666,14.5952,256500.0
2012-12-17 14:55:00,20.41,20.43,20.4,20.41,334100.0,14.5952,14.6095,14.588,14.5952,334100.0
2012-12-17 15:00:00,20.42,20.43,20.4,20.43,354400.0,14.6023,14.6095,14.588,14.6095,354400.0
2012-12-17 15:05:00,20.43,20.46,20.42,20.44,314600.0,14.6095,14.6309,14.6023,14.6166,314600.0
2012-12-17 15:10:00,20.45,20.46,20.44,20.46,351500.0,14.6238,14.6309,14.6166,14.6309,351500.0
2012-12-17 15:15:00,20.46,20.48,20.45,20.48,325500.0,14.6309,14.6452,14.6238,14.6452,325500.0
2012-12-17 15:20:00,20.47,20.48,20.45,20.45,403500.0,14.6381,14.6452,14.6238,14.6238,403500.0
2012-12-17 15:25:00,20.45,20.49,20.45,20.47,447400.0,14.6238,14.6524,14.6238,14.6381,447400.0
2012-12-17 15:30:00,20.48,20.48,20.43,20.46,652700.0,14.6452,14.6452,14.6095,14.6309,652700.0
2012-12-17 15:35:00,20.46,20.48,20.45,20.48,491000.0,14.6309,14.6452,14.6238,14.6452,491000.0
2012-12-17 15:40:00,20.47,20.48,20.46,20.48,367300.0,14.6381,14.6452,14.6309,14.6452,367300.0
2012-12-17 15:45:00,20.48,20.5,20.47,20.49,431700.0,14.6452,14.6595,14.6381,14.6524,431700.0
2012-12-17 15:50:00,20.5,20.51,20.48,20.51,1262700.0,14.6595,14.6667,14.6452,14.6667,1262700.0
2012-12-17 15:55:00,20.5,20.57,20.5,20.57,1637200.0,14.6595,14.7096,14.6595,14.7096,1637200.0
2012-12-18 09:30:00,20.67,20.69,20.57,20.63,2437400.0,14.7811,14.7954,14.7096,14.7525,2437400.0
2012-12-18 09:35:00,20.63,20.67,20.59,20.65,1079800.0,14.7525,14.7811,14.7239,14.7668,1079800.0
2012-12-18 09:40:00,20.66,20.68,20.62,20.62,745200.0,14.7739,14.7882,14.7453,14.7453,745200.0
2012-12-18 09:45:00,20.63,20.68,20.62,20.67,762400.0,14.7525,14.7882,14.7453,14.7811,762400.0
2012-12-18 09:50:00,20.67,20.69,20.66,20.67,749800.0,14.7811,14.7954,14.7739,14.7811,749800.0
2012-12-18 09:55:00,20.67,20.68,20.64,20.64,862400.0,14.7811,14.7882,14.7596,14.7596,862400.0
2012-12-18 10:00:00,20.65,20.7,20.64,20.7,907000.0,14.7668,14.8025,14.7596,14.8025,907000.0
2012-12-18 10:05:00,20.69,20.7,20.63,20.66,1590600.0,14.7954,14.8025,14.7525,14.7739,1590600.0
2012-12-18 10:10:00,20.66,20.69,20.66,20.67,800200.0,14.7739,14.7954,14.7739,14.7811,800200.0
2012-12-18 10:15:00,20.68,20.71,20.67,20.69,995200.0,14.7882,14.8097,14.7811,14.7954,995200.0
2012-12-18 10:20:00,20.69,20.7,20.67,20.68,1067400.0,14.7954,14.8025,14.7811,14.7882,1067400.0
2012-12-18 10:25:00,20.69,20.71,20.66,20.7,1289600.0,14.7954,14.8097,14.7739,14.8025,1289600.0
2012-12-18 10:30:00,20.7,20.72,20.68,20.7,1751000.0,14.8025,14.8168,14.7882,14.8025,1751000.0
2012-12-18 10:35:00,20.69,20.73,20.69,20.71,1009600.0,14.7954,14.824,14.7954,14.8097,1009600.0
2012-12-18 10:40:00,20.71,20.74,20.7,20.74,1003000.0,14.8097,14.8312,14.8025,14.8312,1003000.0
2012-12-18 10:45:00,20.74,20.76,20.71,20.76,1055400.0,14.8312,14.8455,14.8097,14.8455,1055400.0
2012-12-18 10:50:00,20.76,20.8,20.74,20.79,1604600.0,14.8455,14.8741,14.8312,14.8669,1604600.0
2012-12-18 10:55:00,20.78,20.79,20.75,20.77,658000.0,14.8598,14.8669,14.8383,14.8526,658000.0
2012-12-18 11:00:00,20.77,20.77,20.73,20.73,709400.0,14.8526,14.8526,14.824,14.824,709400.0
2012-12-18 11:05:00,20.73,20.79,20.73,20.79,980600.0,14.824,14.8669,14.824,14.8669,980600.0
2012-12-18 11:10:00,20.79,20.8,20.77,20.78,784400.0,14.8669,14.8741,14.8526,14.8598,784400.0
2012-12-18 11:15:00,20.79,20.8,20.78,20.79,1261600.0,14.8669,14.8741,14.8598,14.8669,1261600.0
2012-12-18 11:20:00,20.79,20.8,20.76,20.78,843800.0,14.8669,14.8741,14.8455,14.8598,843800.0
2012-12-18 11:25:00,20.79,20.8,20.76,20.77,1049600.0,14.8669,14.8741,14.8455,14.8526,1049600.0
2012-12-18 11:30:00,20.77,20.78,20.75,20.77,405200.0,14.8526,14.8598,14.8383,14.8526,405200.0
2012-12-18 11:35:00,20.76,20.79,20.76,20.78,1235600.0,14.8455,14.8669,14.8455,14.8598,1235600.0
2012-12-18 11:40:00,20.78,20.83,20.77,20.82,932200.0,14.8598,14.8955,14.8526,14.8884,932200.0
2012-12-18 11:45:00,20.83,20.85,20.82,20.84,466600.0,14.8955,14.9098,14.8884,14.9027,466600.0
2012-12-18 11:50:00,20.84,20.85,20.8,20.81,479600.0,14.9027,14.9098,14.8741,14.8812,479600.0
2012-12-18 11:55:00,20.81,20.83,20.8,20.82,723000.0,14.8812,14.8955,14.8741,14.8884,723000.0
2012-12-18 12:00:00,20.83,20.84,20.81,20.82,492800.0,14.8955,14.9027,14.8812,14.8884,492800.0
2012-12-18 12:05:00,20.82,20.84,20.81,20.82,527800.0,14.8884,14.9027,14.8812,14.8884,527800.0
2012-12-18 12:10:00,20.82,20.83,20.8,20.81,505200.0,14.8884,14.8955,14.8741,14.8812,505200.0
2012-12-18 12:15:00,20.81,20.82,20.8,20.82,300600.0,14.8812,14.8884,14.8741,14.8884,300600.0
2012-12-18 12:20:00,20.82,20.84,20.81,20.82,577000.0,14.8884,14.9027,14.8812,14.8884,577000.0
2012-12-18 12:25:00,20.83,20.86,20.82,20.86,552600.0,14.8955,14.917,14.8884,14.917,552600.0
2012-12-18 12:30:00,20.85,20.87,20.83,20.84,592000.0,14.9098,14.9241,14.8955,14.9027,592000.0
2012-12-18 12:35:00,20.84,20.92,20.83,20.91,1035000.0,14.9027,14.9599,14.8955,14.9527,1035000.0
2012-12-18 12:40:00,20.9,20.95,20.89,20.9,1113200.0,14.9456,14.9813,14.9384,14.9456,1113200.0
2012-12-18 12:45:00,20.9,20.93,20.88,20.92,908200.0,14.9456,14.967,14.9313,14.9599,908200.0
2012-12-18 12:50:00,20.93,20.94,20.9,20.94,820600.0,14.967,14.9742,14.9456,14.9742,820600.0
2012-12-18 12:55:00,20.94,20.95,20.92,20.94,548600.0,14.9742,14.9813,14.9599,14.9742,548600.0
2012-12-18 13:00:00,20.94,20.94,20.87,20.91,927000.0,14.9742,14.9742,14.9241,14.9527,927000.0
2012-12-18 13:05:00,20.9,20.92,20.89,20.91,679600.0,14.9456,14.9599,14.9384,14.9527,679600.0
2012-12-18 13:10:00,20.92,20.94,20.88,20.88,947800.0,14.9599,14.9742,14.9313,14.9313,947800.0
2012-12-18 13:15:00,20.89,20.9,20.85,20.87,693000.0,14.9384,14.9456,14.9098,14.9241,693000.0
2012-12-18 13:20:00,20.87,20.88,20.84,20.87,482400.0,14.9241,14.9313,14.9027,14.9241,482400.0
2012-12-18 13:25:00,20.87,20.88,20.83,20.83,1020200.0,14.9241,14.9313,14.8955,14.8955,1020200.0
2012-12-18 13:30:00,20.83,20.85,20.81,20.84,1518200.0,14.8955,14.9098,14.8812,14.9027,1518200.0
2012-12-18 13:35:00,20.84,20.85,20.82,20.84,364800.0,14.9027,14.9098,14.8884,14.9027,364800.0
2012-12-18 13:40:00,20.84,20.87,20.83,20.87,363000.0,14.9027,14.9241,14.8955,14.9241,363000.0
2012-12-18 13:45:00,20.87,20.9,20.87,20.89,1063200.0,14.9241,14.9456,14.9241,14.9384,1063200.0
2012-12-18 13:50:00,20.89,20.92,20.88,20.9,949400.0,14.9384,14.9599,14.9313,14.9456,949400.0
2012-12-18 13:55:00,20.9,20.93,20.89,20.93,582400.0,14.9456,14.967,14.9384,14.967,582400.0
2012-12-18 14:00:00,20.93,20.94,20.89,20.9,1560200.0,14.967,14.9742,14.9384,14.9456,1560200.0
2012-12-18 14:05:00,20.91,20.95,20.9,20.94,744600.0,14.9527,14.9813,14.9456,14.9742,744600.0
2012-12-18 14:10:00,20.95,20.96,20.94,20.96,721600.0,14.9813,14.9885,14.9742,14.9885,721600.0
2012-12-18 14:15:00,20.96,20.99,20.95,20.98,1776600.0,14.9885,15.0099,14.9813,15.0028,1776600.0
2012-12-18 14:20:00,20.98,20.98,20.93,20.93,681600.0,15.0028,15.0028,14.967,14.967,681600.0
2012-12-18 14:25:00,20.93,20.93,20.88,20.91,1017400.0,14.967,14.967,14.9313,14.9527,1017400.0
2012-12-18 14:30:00,20.91,20.92,20.9,20.91,936200.0,14.9527,14.9599,14.9456,14.9527,936200.0
2012-12-18 14:35:00,20.9,20.94,20.9,20.94,497000.0,14.9456,14.9742,14.9456,14.9742,497000.0
2012-12-18 14:40:00,20.93,20.95,20.92,20.92,720600.0,14.967,14.9813,14.9599,14.9599,720600.0
2012-12-18 14:45:00,20.93,20.97,20.92,20.97,739600.0,14.967,14.9956,14.9599,14.9956,739600.0
2012-12-18 14:50:00,20.97,20.98,20.95,20.96,813600.0,14.9956,15.0028,14.9813,14.9885,813600.0
2012-12-18 14:55:00,20.95,20.97,20.95,20.97,856000.0,14.9813,14.9956,14.9813,14.9956,856000.0
2012-12-18 15:00:00,20.96,20.97,20.91,20.94,962800.0,14.9885,14.9956,14.9527,14.9742,962800.0
2012-12-18 15:05:00,20.94,20.97,20.94,20.95,724000.0,14.9742,14.9956,14.9742,14.9813,724000.0
2012-12-18 15:10:00,20.96,20.97,20.92,20.92,992600.0,14.9885,14.9956,14.9599,14.9599,992600.0
2012-12-18 15:15:00,20.93,20.93,20.89,20.89,1126400.0,14.967,14.967,14.9384,14.9384,1126400.0
2012-12-18 15:20:00,20.9,20.94,20.89,20.93,929200.0,14.9456,14.9742,14.9384,14.967,929200.0
2012-12-18 15:25:00,20.93,20.94,20.89,20.89,660000.0,14.967,14.9742,14.9384,14.9384,660000.0
2012-12-18 15:30:00,20.89,20.95,20.89,20.95,2206200.0,14.9384,14.9813,14.9384,14.9813,2206200.0
2012-12-18 15:35:00,20.95,20.98,20.93,20.95,1376000.0,14.9813,15.0028,14.967,14.9813,1376000.0
2012-12-18 15:40:00,20.95,20.99,20.95,20.95,1090400.0,14.9813,15.0099,14.9813,14.9813,1090400.0
2012-12-18 15:45:00,20.95,20.98,20.93,20.98,1409200.0,14.9813,15.0028,14.967,15.0028,1409200.0
2012-12-18 15:50:00,20.98,20.98,20.95,20.97,3168600.0,15.0028,15.0028,14.9813,14.9956,3168600.0
2012-12-18 15:55:00,20.97,20.99,20.96,20.96,3343400.0,14.9956,15.0099,14.9885,14.9885,3343400.0
2012-12-19 09:30:00,21.07,21.23,21.04,21.21,2639700.0,15.0671,15.1815,15.0457,15.1672,2639700.0
2012-12-19 09:35:00,21.21,21.27,21.2,21.25,1431700.0,15.1672,15.2102,15.1601,15.1959,1431700.0
2012-12-19 09:40:00,21.26,21.29,21.24,21.27,1126000.0,15.203,15.2245,15.1887,15.2102,1126000.0
2012-12-19 09:45:00,21.28,21.31,21.24,21.25,884400.0,15.2173,15.2388,15.1887,15.1959,884400.0
2012-12-19 09:50:00,21.24,21.26,21.18,21.19,1474700.0,15.1887,15.203,15.1458,15.1529,1474700.0
2012-12-19 09:55:00,21.19,21.2,21.14,21.14,1267000.0,15.1529,15.1601,15.1172,15.1172,1267000.0
2012-12-19 10:00:00,21.14,21.17,21.11,21.13,1104600.0,15.1172,15.1386,15.0957,15.11,1104600.0
2012-12-19 10:05:00,21.13,21.17,21.12,21.14,642600.0,15.11,15.1386,15.1029,15.1172,642600.0
2012-12-19 10:10:00,21.14,21.16,21.11,21.14,460500.0,15.1172,15.1315,15.0957,15.1172,460500.0
2012-12-19 10:15:00,21.14,21.14,21.08,21.08,646400.0,15.1172,15.1172,15.0743,15.0743,646400.0
2012-12-19 10:20:00,21.09,21.12,21.08,21.09,418200.0,15.0814,15.1029,15.0743,15.0814,418200.0
2012-12-19 10:25:00,21.09,21.13,21.08,21.08,678800.0,15.0814,15.11,15.0743,15.0743,678800.0
2012-12-19 10:30:00,21.08,21.1,21.08,21.08,310800.0,15.0743,15.0886,15.0743,15.0743,310800.0
2012-12-19 10:35:00,21.08,21.08,21.0,21.01,1627400.0,15.0743,15.0743,15.0171,15.0242,1627400.0
2012-12-19 10:40:00,21.01,21.01,20.86,20.86,1702600.0,15.0242,15.0242,14.917,14.917,1702600.0
2012-12-19 10:45:00,20.87,20.96,20.86,20.96,986500.0,14.9241,14.9885,14.917,14.9885,986500.0
2012-12-19 10:50:00,20.96,21.04,20.92,21.03,797000.0,14.9885,15.0457,14.9599,15.0385,797000.0
2012-12-19 10:55:00,21.03,21.03,20.99,21.03,464200.0,15.0385,15.0385,15.0099,15.0385,464200.0
2012-12-19 11:00:00,21.03,21.06,21.02,21.05,460400.0,15.0385,15.06,15.0314,15.0528,460400.0
2012-12-19 11:05:00,21.05,21.11,21.04,21.11,630700.0,15.0528,15.0957,15.0457,15.0957,630700.0
2012-12-19 11:10:00,21.11,21.12,21.09,21.12,783800.0,15.0957,15.1029,15.0814,15.1029,783800.0
2012-12-19 11:15:00,21.12,21.13,21.1,21.12,387300.0,15.1029,15.11,15.0886,15.1029,387300.0
2012-12-19 11:20:00,21.12,21.13,21.1,21.13,589200.0,15.1029,15.11,15.0886,15.11,589200.0
2012-12-19 11:25:00,21.12,21.14,21.1,21.13,495700.0,15.1029,15.1172,15.0886,15.11,495700.0
2012-12-19 11:30:00,21.13,21.21,21.12,21.17,1118800.0,15.11,15.1672,15.1029,15.1386,1118800.0
2012-12-19 11:35:00,21.17,21.18,21.15,21.18,259900.0,15.1386,15.1458,15.1243,15.1458,259900.0
2012-12-19 11:40:00,21.17,21.18,21.14,21.15,379600.0,15.1386,15.1458,15.1172,15.1243,379600.0
2012-12-19 11:45:00,21.14,21.16,21.14,21.16,515500.0,15.1172,15.1315,15.1172,15.1315,515500.0
2012-12-19 11:50:00,21.16,21.16,21.09,21.11,567700.0,15.1315,15.1315,15.0814,15.0957,567700.0
2012-12-19 11:55:00,21.12,21.15,21.11,21.14,330200.0,15.1029,15.1243,15.0957,15.1172,330200.0
2012-12-19 12:00:00,21.14,21.16,21.13,21.14,595500.0,15.1172,15.1315,15.11,15.1172,595500.0
2012-12-19 12:05:00,21.13,21.15,21.11,21.14,316900.0,15.11,15.1243,15.0957,15.1172,316900.0
2012-12-19 12:10:00,21.14,21.19,21.14,21.18,412500.0,15.1172,15.1529,15.1172,15.1458,412500.0
2012-12-19 12:15:00,21.17,21.17,21.12,21.14,247800.0,15.1386,15.1386,15.1029,15.1172,247800.0
2012-12-19 12:20:00,21.13,21.14,21.1,21.13,486900.0,15.11,15.1172,15.0886,15.11,486900.0
2012-12-19 12:25:00,21.13,21.15,21.12,21.13,308200.0,15.11,15.1243,15.1029,15.11,308200.0
2012-12-19 12:30:00,21.14,21.14,21.13,21.13,250500.0,15.1172,15.1172,15.11,15.11,250500.0
2012-12-19 12:35:00,21.13,21.16,21.13,21.16,292600.0,15.11,15.1315,15.11,15.1315,292600.0
2012-12-19 12:40:00,21.16,21.18,21.13,21.17,357800.0,15.1315,15.1458,15.11,15.1386,357800.0
2012-12-19 12:45:00,21.18,21.19,21.15,21.16,218900.0,15.1458,15.1529,15.1243,15.1315,218900.0
2012-12-19 12:50:00,21.17,21.18,21.15,21.15,344000.0,15.1386,15.1458,15.1243,15.1243,344000.0
2012-12-19 12:55:00,21.15,21.19,21.15,21.19,270200.0,15.1243,15.1529,15.1243,15.1529,270200.0
2012-12-19 13:00:00,21.19,21.19,21.15,21.15,368700.0,15.1529,15.1529,15.1243,15.1243,368700.0
2012-12-19 13:05:00,21.15,21.17,21.14,21.17,210200.0,15.1243,15.1386,15.1172,15.1386,210200.0
2012-12-19 13:10:00,21.16,21.17,21.13,21.14,205600.0,15.1315,15.1386,15.11,15.1172,205600.0
2012-12-19 13:15:00,21.14,21.15,21.12,21.15,534900.0,15.1172,15.1243,15.1029,15.1243,534900.0
2012-12-19 13:20:00,21.15,21.17,21.14,21.15,265700.0,15.1243,15.1386,15.1172,15.1243,265700.0
2012-12-19 13:25:00,21.16,21.18,21.15,21.16,351600.0,15.1315,15.1458,15.1243,15.1315,351600.0
2012-12-19 13:30:00,21.17,21.17,21.14,21.15,187600.0,15.1386,15.1386,15.1172,15.1243,187600.0
2012-12-19 13:35:00,21.15,21.16,21.12,21.13,271400.0,15.1243,15.1315,15.1029,15.11,271400.0
2012-12-19 13:40:00,21.14,21.16,21.14,21.16,680500.0,15.1172,15.1315,15.1172,15.1315,680500.0
2012-12-19 13:45:00,21.15,21.18,21.15,21.16,235200.0,15.1243,15.1458,15.1243,15.1315,235200.0
2012-12-19 13:50:00,21.16,21.2,21.16,21.2,238300.0,15.1315,15.1601,15.1315,15.1601,238300.0
2012-12-19 13:55:00,21.19,21.21,21.17,21.17,432800.0,15.1529,15.1672,15.1386,15.1386,432800.0
2012-12-19 14:00:00,21.17,21.18,21.15,21.16,387200.0,15.1386,15.1458,15.1243,15.1315,387200.0
2012-12-19 14:05:00,21.16,21.19,21.15,21.15,365200.0,15.1315,15.1529,15.1243,15.1243,365200.0
2012-12-19 14:10:00,21.16,21.18,21.15,21.17,252500.0,15.1315,15.1458,15.1243,15.1386,252500.0
2012-12-19 14:15:00,21.18,21.19,21.1,21.13,435800.0,15.1458,15.1529,15.0886,15.11,435800.0
2012-12-19 14:20:00,21.13,21.15,21.12,21.14,288900.0,15.11,15.1243,15.1029,15.1172,288900.0
2012-12-19 14:25:00,21.13,21.16,21.13,21.14,194600.0,15.11,15.1315,15.11,15.1172,194600.0
2012-12-19 14:30:00,21.14,21.16,21.13,21.14,317700.0,15.1172,15.1315,15.11,15.1172,317700.0
2012-12-19 14:35:00,21.15,21.15,21.13,21.13,426200.0,15.1243,15.1243,15.11,15.11,426200.0
2012-12-19 14:40:00,21.13,21.15,21.12,21.13,447900.0,15.11,15.1243,15.1029,15.11,447900.0
2012-12-19 14:45:00,21.13,21.14,21.11,21.11,334700.0,15.11,15.1172,15.0957,15.0957,334700.0
2012-12-19 14:50:00,21.11,21.12,21.07,21.08,814200.0,15.0957,15.1029,15.0671,15.0743,814200.0
2012-12-19 14:55:00,21.08,21.12,21.07,21.12,443700.0,15.0743,15.1029,15.0671,15.1029,443700.0
2012-12-19 15:00:00,21.12,21.14,21.11,21.12,341900.0,15.1029,15.1172,15.0957,15.1029,341900.0
2012-12-19 15:05:00,21.12,21.14,21.1,21.1,508400.0,15.1029,15.1172,15.0886,15.0886,508400.0
2012-12-19 15:10:00,21.11,21.14,21.09,21.11,775100.0,15.0957,15.1172,15.0814,15.0957,775100.0
2012-12-19 15:15:00,21.12,21.14,21.11,21.12,471500.0,15.1029,15.1172,15.0957,15.1029,471500.0
2012-12-19 15:20:00,21.13,21.16,21.12,21.16,576800.0,15.11,15.1315,15.1029,15.1315,576800.0
2012-12-19 15:25:00,21.16,21.17,21.14,21.14,687900.0,15.1315,15.1386,15.1172,15.1172,687900.0
2012-12-19 15:30:00,21.15,21.17,21.14,21.16,408900.0,15.1243,15.1386,15.1172,15.1315,408900.0
2012-12-19 15:35:00,21.16,21.22,21.15,21.21,989100.0,15.1315,15.1744,15.1243,15.1672,989100.0
2012-12-19 15:40:00,21.22,21.22,21.19,21.2,659800.0,15.1744,15.1744,15.1529,15.1601,659800.0
2012-12-19 15:45:00,21.2,21.2,21.13,21.13,551000.0,15.1601,15.1601,15.11,15.11,551000.0
2012-12-19 15:50:00,21.14,21.14,21.1,21.12,915900.0,15.1172,15.1172,15.0886,15.1029,915900.0
2012-12-19 15:55:00,21.12,21.14,21.09,21.09,2051800.0,15.1029,15.1172,15.0814,15.0814,2051800.0
2012-12-20 09:30:00,21.19,21.24,21.12,21.13,881800.0,15.1529,15.1887,15.1029,15.11,881800.0
2012-12-20 09:35:00,21.13,21.14,21.0,21.0,740800.0,15.11,15.1172,15.0171,15.0171,740800.0
2012-12-20 09:40:00,21.01,21.01,20.92,20.94,829500.0,15.0242,15.0242,14.9599,14.9742,829500.0
2012-12-20 09:45:00,20.94,20.95,20.91,20.95,389500.0,14.9742,14.9813,14.9527,14.9813,389500.0
2012-12-20 09:50:00,20.95,20.98,20.94,20.96,284400.0,14.9813,15.0028,14.9742,14.9885,284400.0
2012-12-20 09:55:00,20.96,20.97,20.88,20.89,543800.0,14.9885,14.9956,14.9313,14.9384,543800.0
2012-12-20 10:00:00,20.9,21.01,20.9,21.01,506500.0,14.9456,15.0242,14.9456,15.0242,506500.0
2012-12-20 10:05:00,21.01,21.07,20.98,21.06,473900.0,15.0242,15.0671,15.0028,15.06,473900.0
2012-12-20 10:10:00,21.05,21.08,20.99,21.01,464900.0,15.0528,15.0743,15.0099,15.0242,464900.0
2012-12-20 10:15:00,21.02,21.03,20.98,20.99,521700.0,15.0314,15.0385,15.0028,15.0099,521700.0
2012-12-20 10:20:00,21.0,21.01,20.95,20.98,475200.0,15.0171,15.0242,14.9813,15.0028,475200.0
2012-12-20 10:25:00,20.97,21.01,20.94,20.94,672300.0,14.9956,15.0242,14.9742,14.9742,672300.0
2012-12-20 10:30:00,20.95,20.96,20.9,20.93,583600.0,14.9813,14.9885,14.9456,14.967,583600.0
2012-12-20 10:35:00,20.93,20.98,20.92,20.96,247100.0,14.967,15.0028,14.9599,14.9885,247100.0
2012-12-20 10:40:00,20.97,20.97,20.95,20.95,228400.0,14.9956,14.9956,14.9813,14.9813,228400.0
2012-12-20 10:45:00,20.96,20.96,20.91,20.95,615100.0,14.9885,14.9885,14.9527,14.9813,615100.0
2012-12-20 10:50:00,20.94,20.98,20.93,20.94,287100.0,14.9742,15.0028,14.967,14.9742,287100.0
2012-12-20 10:55:00,20.95,20.96,20.92,20.95,384200.0,14.9813,14.9885,14.9599,14.9813,384200.0
2012-12-20 11:00:00,20.95,20.96,20.93,20.96,313300.0,14.9813,14.9885,14.967,14.9885,313300.0
2012-12-20 11:05:00,20.96,20.99,20.95,20.98,293400.0,14.9885,15.0099,14.9813,15.0028,293400.0
2012-12-20 11:10:00,20.98,20.99,20.96,20.97,307000.0,15.0028,15.0099,14.9885,14.9956,307000.0
2012-12-20 11:15:00,20.96,20.98,20.96,20.98,331600.0,14.9885,15.0028,14.9885,15.0028,331600.0
2012-12-20 11:20:00,20.98,20.99,20.94,20.94,460000.0,15.0028,15.0099,14.9742,14.9742,460000.0
2012-12-20 11:25:00,20.95,20.95,20.9,20.9,331700.0,14.9813,14.9813,14.9456,14.9456,331700.0
2012-12-20 11:30:00,20.91,20.92,20.88,20.91,575100.0,14.9527,14.9599,14.9313,14.9527,575100.0
2012-12-20 11:35:00,20.91,20.92,20.89,20.9,377800.0,14.9527,14.9599,14.9384,14.9456,377800.0
2012-12-20 11:40:00,20.89,20.91,20.89,20.9,282200.0,14.9384,14.9527,14.9384,14.9456,282200.0
2012-12-20 11:45:00,20.91,20.94,20.9,20.94,224200.0,14.9527,14.9742,14.9456,14.9742,224200.0
2012-12-20 11:50:00,20.94,20.94,20.9,20.93,371300.0,14.9742,14.9742,14.9456,14.967,371300.0
2012-12-20 11:55:00,20.92,20.95,20.91,20.93,495600.0,14.9599,14.9813,14.9527,14.967,495600.0
2012-12-20 12:00:00,20.93,20.95,20.92,20.94,185700.0,14.967,14.9813,14.9599,14.9742,185700.0
2012-12-20 12:05:00,20.94,20.97,20.93,20.96,249900.0,14.9742,14.9956,14.967,14.9885,249900.0
2012-12-20 12:10:00,20.96,20.97,20.95,20.96,130500.0,14.9885,14.9956,14.9813,14.9885,130500.0
2012-12-20 12:15:00,20.96,20.96,20.94,20.95,261200.0,14.9885,14.9885,14.9742,14.9813,261200.0
2012-12-20 12:20:00,20.95,20.97,20.93,20.96,372800.0,14.9813,14.9956,14.967,14.9885,372800.0
2012-12-20 12:25:00,20.97,20.98,20.94,20.95,288800.0,14.9956,15.0028,14.9742,14.9813,288800.0
2012-12-20 12:30:00,20.95,20.96,20.93,20.93,206900.0,14.9813,14.9885,14.967,14.967,206900.0
2012-12-20 12:35:00,20.94,20.96,20.92,20.93,424800.0,14.9742,14.9885,14.9599,14.967,424800.0
2012-12-20 12:40:00,20.93,20.96,20.93,20.94,282900.0,14.967,14.9885,14.967,14.9742,282900.0
2012-12-20 12:45:00,20.95,20.95,20.93,20.94,194800.0,14.9813,14.9813,14.967,14.9742,194800.0
2012-12-20 12:50:00,20.94,20.97,20.94,20.95,349000.0,14.9742,14.9956,14.9742,14.9813,349000.0
2012-12-20 12:55:00,20.95,20.98,20.94,20.98,213800.0,14.9813,15.0028,14.9742,15.0028,213800.0
2012-12-20 13:00:00,20.97,20.98,20.94,20.94,355200.0,14.9956,15.0028,14.9742,14.9742,355200.0
2012-12-20 13:05:00,20.94,21.0,20.94,20.99,293300.0,14.9742,15.0171,14.9742,15.0099,293300.0
2012-12-20 13:10:00,21.0,21.01,20.99,21.01,236400.0,15.0171,15.0242,15.0099,15.0242,236400.0
2012-12-20 13:15:00,21.0,21.02,20.97,20.99,379400.0,15.0171,15.0314,14.9956,15.0099,379400.0
2012-12-20 13:20:00,20.99,21.01,20.97,20.98,332000.0,15.0099,15.0242,14.9956,15.0028,332000.0
2012-12-20 13:25:00,20.98,21.01,20.95,21.0,336200.0,15.0028,15.0242,14.9813,15.0171,336200.0
2012-12-20 13:30:00,21.0,21.01,20.99,21.01,166400.0,15.0171,15.0242,15.0099,15.0242,166400.0
2012-12-20 13:35:00,21.0,21.06,21.0,21.04,459300.0,15.0171,15.06,15.0171,15.0457,459300.0
2012-12-20 13:40:00,21.04,21.06,21.02,21.03,297400.0,15.0457,15.06,15.0314,15.0385,297400.0
2012-12-20 13:45:00,21.03,21.08,21.02,21.07,341800.0,15.0385,15.0743,15.0314,15.0671,341800.0
2012-12-20 13:50:00,21.07,21.09,21.06,21.07,258700.0,15.0671,15.0814,15.06,15.0671,258700.0
2012-12-20 13:55:00,21.07,21.08,21.07,21.08,112800.0,15.0671,15.0743,15.0671,15.0743,112800.0
2012-12-20 14:00:00,21.08,21.08,21.02,21.02,318300.0,15.0743,15.0743,15.0314,15.0314,318300.0
2012-12-20 14:05:00,21.02,21.03,21.01,21.03,368500.0,15.0314,15.0385,15.0242,15.0385,368500.0
2012-12-20 14:10:00,21.03,21.04,21.01,21.04,265900.0,15.0385,15.0457,15.0242,15.0457,265900.0
2012-12-20 14:15:00,21.04,21.05,21.02,21.03,547400.0,15.0457,15.0528,15.0314,15.0385,547400.0
2012-12-20 14:20:00,21.02,21.03,21.0,21.0,280700.0,15.0314,15.0385,15.0171,15.0171,280700.0
2012-12-20 14:25:00,21.01,21.03,21.0,21.03,207500.0,15.0242,15.0385,15.0171,15.0385,207500.0
2012-12-20 14:30:00,21.03,21.04,21.02,21.03,214600.0,15.0385,15.0457,15.0314,15.0385,214600.0
2012-12-20 14:35:00,21.04,21.05,21.02,21.05,343600.0,15.0457,15.0528,15.0314,15.0528,343600.0
2012-12-20 14:40:00,21.05,21.05,21.03,21.04,329100.0,15.0528,15.0528,15.0385,15.0457,329100.0
2012-12-20 14:45:00,21.05,21.07,21.04,21.05,372400.0,15.0528,15.0671,15.0457,15.0528,372400.0
2012-12-20 14:50:00,21.05,21.06,21.03,21.04,249400.0,15.0528,15.06,15.0385,15.0457,249400.0
2012-12-20 14:55:00,21.04,21.05,21.02,21.03,394500.0,15.0457,15.0528,15.0314,15.0385,394500.0
2012-12-20 15:00:00,21.03,21.04,20.99,21.01,460700.0,15.0385,15.0457,15.0099,15.0242,460700.0
2012-12-20 15:05:00,21.01,21.01,20.98,21.0,259400.0,15.0242,15.0242,15.0028,15.0171,259400.0
2012-12-20 15:10:00,20.99,21.01,20.99,20.99,220900.0,15.0099,15.0242,15.0099,15.0099,220900.0
2012-12-20 15:15:00,20.99,21.0,20.95,20.97,415200.0,15.0099,15.0171,14.9813,14.9956,415200.0
2012-12-20 15:20:00,20.96,20.99,20.95,20.97,349500.0,14.9885,15.0099,14.9813,14.9956,349500.0
2012-12-20 15:25:00,20.96,20.99,20.96,20.98,322800.0,14.9885,15.0099,14.9885,15.0028,322800.0
2012-12-20 15:30:00,20.98,21.0,20.96,20.97,382000.0,15.0028,15.0171,14.9885,14.9956,382000.0
2012-12-20 15:35:00,20.98,21.03,20.96,21.02,740500.0,15.0028,15.0385,14.9885,15.0314,740500.0
2012-12-20 15:40:00,21.02,21.05,21.01,21.02,414400.0,15.0314,15.0528,15.0242,15.0314,414400.0
2012-12-20 15:45:00,21.02,21.03,21.0,21.0,537700.0,15.0314,15.0385,15.0171,15.0171,537700.0
2012-12-20 15:50:00,21.01,21.02,20.99,21.0,692000.0,15.0242,15.0314,15.0099,15.0171,692000.0
2012-12-20 15:55:00,20.99,21.03,20.99,21.02,1402900.0,15.0099,15.0385,15.0099,15.0314,1402900.0
2012-12-21 09:30:00,20.62,20.81,20.48,20.63,18370100.0,14.7453,14.8812,14.6452,14.7525,18370100.0
2012-12-21 09:35:00,20.62,20.72,20.58,20.7,1042300.0,14.7453,14.8168,14.7167,14.8025,1042300.0
2012-12-21 09:40:00,20.69,20.71,20.59,20.7,873100.0,14.7954,14.8097,14.7239,14.8025,873100.0
2012-12-21 09:45:00,20.69,20.74,20.67,20.73,674600.0,14.7954,14.8312,14.7811,14.824,674600.0
2012-12-21 09:50:00,20.73,20.81,20.7,20.77,772100.0,14.824,14.8812,14.8025,14.8526,772100.0
2012-12-21 09:55:00,20.77,20.81,20.74,20.76,625300.0,14.8526,14.8812,14.8312,14.8455,625300.0
2012-12-21 10:00:00,20.77,20.78,20.71,20.75,705600.0,14.8526,14.8598,14.8097,14.8383,705600.0
2012-12-21 10:05:00,20.74,20.77,20.7,20.74,389500.0,14.8312,14.8526,14.8025,14.8312,389500.0
2012-12-21 10:10:00,20.74,20.81,20.71,20.81,508600.0,14.8312,14.8812,14.8097,14.8812,508600.0
2012-12-21 10:15:00,20.8,20.85,20.76,20.81,546700.0,14.8741,14.9098,14.8455,14.8812,546700.0
2012-12-21 10:20:00,20.82,20.84,20.77,20.79,415200.0,14.8884,14.9027,14.8526,14.8669,415200.0
2012-12-21 10:25:00,20.79,20.81,20.77,20.78,520900.0,14.8669,14.8812,14.8526,14.8598,520900.0
2012-12-21 10:30:00,20.78,20.78,20.74,20.76,475600.0,14.8598,14.8598,14.8312,14.8455,475600.0
2012-12-21 10:35:00,20.76,20.8,20.74,20.76,327700.0,14.8455,14.8741,14.8312,14.8455,327700.0
2012-12-21 10:40:00,20.75,20.78,20.74,20.76,318000.0,14.8383,14.8598,14.8312,14.8455,318000.0
2012-12-21 10:45:00,20.76,20.8,20.74,20.77,479400.0,14.8455,14.8741,14.8312,14.8526,479400.0
2012-12-21 10:50:00,20.77,20.78,20.73,20.75,461400.0,14.8526,14.8598,14.824,14.8383,461400.0
2012-12-21 10:55:00,20.74,20.76,20.71,20.72,371200.0,14.8312,14.8455,14.8097,14.8168,371200.0
2012-12-21 11:00:00,20.72,20.77,20.71,20.75,284800.0,14.8168,14.8526,14.8097,14.8383,284800.0
2012-12-21 11:05:00,20.74,20.75,20.68,20.68,467800.0,14.8312,14.8383,14.7882,14.7882,467800.0
2012-12-21 11:10:00,20.68,20.72,20.68,20.72,278300.0,14.7882,14.8168,14.7882,14.8168,278300.0
2012-12-21 11:15:00,20.72,20.73,20.67,20.67,284200.0,14.8168,14.824,14.7811,14.7811,284200.0
2012-12-21 11:20:00,20.66,20.71,20.66,20.68,269400.0,14.7739,14.8097,14.7739,14.7882,269400.0
2012-12-21 11:25:00,20.68,20.72,20.68,20.71,235700.0,14.7882,14.8168,14.7882,14.8097,235700.0
2012-12-21 11:30:00,20.71,20.71,20.65,20.65,354800.0,14.8097,14.8097,14.7668,14.7668,354800.0
2012-12-21 11:35:00,20.65,20.67,20.6,20.61,386700.0,14.7668,14.7811,14.731,14.7382,386700.0
2012-12-21 11:40:00,20.61,20.63,20.61,20.61,190500.0,14.7382,14.7525,14.7382,14.7382,190500.0
2012-12-21 11:45:00,20.61,20.63,20.6,20.61,354200.0,14.7382,14.7525,14.731,14.7382,354200.0
2012-12-21 11:50:00,20.62,20.64,20.61,20.63,243400.0,14.7453,14.7596,14.7382,14.7525,243400.0
2012-12-21 11:55:00,20.63,20.67,20.62,20.65,238300.0,14.7525,14.7811,14.7453,14.7668,238300.0
2012-12-21 12:00:00,20.65,20.68,20.63,20.64,265300.0,14.7668,14.7882,14.7525,14.7596,265300.0
2012-12-21 12:05:00,20.64,20.66,20.62,20.64,195100.0,14.7596,14.7739,14.7453,14.7596,195100.0
2012-12-21 12:10:00,20.63,20.64,20.59,20.59,318200.0,14.7525,14.7596,14.7239,14.7239,318200.0
2012-12-21 12:15:00,20.59,20.63,20.58,20.62,384800.0,14.7239,14.7525,14.7167,14.7453,384800.0
2012-12-21 12:20:00,20.63,20.64,20.6,20.61,283500.0,14.7525,14.7596,14.731,14.7382,283500.0
2012-12-21 12:25:00,20.61,20.62,20.6,20.61,231000.0,14.7382,14.7453,14.731,14.7382,231000.0
2012-12-21 12:30:00,20.61,20.64,20.6,20.64,336900.0,14.7382,14.7596,14.731,14.7596,336900.0
2012-12-21 12:35:00,20.65,20.69,20.6,20.6,608300.0,14.7668,14.7954,14.731,14.731,608300.0
2012-12-21 12:40:00,20.61,20.63,20.6,20.61,398800.0,14.7382,14.7525,14.731,14.7382,398800.0
2012-12-21 12:45:00,20.61,20.64,20.61,20.63,265600.0,14.7382,14.7596,14.7382,14.7525,265600.0
2012-12-21 12:50:00,20.64,20.65,20.63,20.64,271700.0,14.7596,14.7668,14.7525,14.7596,271700.0
2012-12-21 12:55:00,20.64,20.69,20.64,20.66,228300.0,14.7596,14.7954,14.7596,14.7739,228300.0
2012-12-21 13:00:00,20.66,20.69,20.66,20.67,142700.0,14.7739,14.7954,14.7739,14.7811,142700.0
2012-12-21 13:05:00,20.67,20.67,20.65,20.66,179600.0,14.7811,14.7811,14.7668,14.7739,179600.0
2012-12-21 13:10:00,20.66,20.66,20.63,20.64,328800.0,14.7739,14.7739,14.7525,14.7596,328800.0
2012-12-21 13:15:00,20.63,20.65,20.61,20.65,235000.0,14.7525,14.7668,14.7382,14.7668,235000.0
2012-12-21 13:20:00,20.64,20.68,20.63,20.64,258700.0,14.7596,14.7882,14.7525,14.7596,258700.0
2012-12-21 13:25:00,20.64,20.67,20.63,20.66,234500.0,14.7596,14.7811,14.7525,14.7739,234500.0
2012-12-21 13:30:00,20.66,20.67,20.65,20.67,214400.0,14.7739,14.7811,14.7668,14.7811,214400.0
2012-12-21 13:35:00,20.66,20.7,20.66,20.68,299400.0,14.7739,14.8025,14.7739,14.7882,299400.0
2012-12-21 13:40:00,20.68,20.72,20.67,20.69,366300.0,14.7882,14.8168,14.7811,14.7954,366300.0
2012-12-21 13:45:00,20.7,20.7,20.65,20.66,146700.0,14.8025,14.8025,14.7668,14.7739,146700.0
2012-12-21 13:50:00,20.66,20.67,20.63,20.67,299500.0,14.7739,14.7811,14.7525,14.7811,299500.0
2012-12-21 13:55:00,20.66,20.67,20.65,20.67,211500.0,14.7739,14.7811,14.7668,14.7811,211500.0
2012-12-21 14:00:00,20.67,20.69,20.66,20.68,364700.0,14.7811,14.7954,14.7739,14.7882,364700.0
2012-12-21 14:05:00,20.68,20.69,20.65,20.66,230600.0,14.7882,14.7954,14.7668,14.7739,230600.0
2012-12-21 14:10:00,20.66,20.69,20.65,20.69,236800.0,14.7739,14.7954,14.7668,14.7954,236800.0
2012-12-21 14:15:00,20.69,20.7,20.67,20.68,208300.0,14.7954,14.8025,14.7811,14.7882,208300.0
2012-12-21 14:20:00,20.68,20.68,20.66,20.68,280200.0,14.7882,14.7882,14.7739,14.7882,280200.0
2012-12-21 14:25:00,20.67,20.68,20.66,20.68,182700.0,14.7811,14.7882,14.7739,14.7882,182700.0
2012-12-21 14:30:00,20.67,20.68,20.66,20.68,135600.0,14.7811,14.7882,14.7739,14.7882,135600.0
2012-12-21 14:35:00,20.68,20.68,20.67,20.68,136400.0,14.7882,14.7882,14.7811,14.7882,136400.0
2012-12-21 14:40:00,20.68,20.68,20.67,20.68,88400.0,14.7882,14.7882,14.7811,14.7882,88400.0
2012-12-21 14:45:00,20.68,20.7,20.67,20.69,191800.0,14.7882,14.8025,14.7811,14.7954,191800.0
2012-12-21 14:50:00,20.7,20.71,20.69,20.71,192100.0,14.8025,14.8097,14.7954,14.8097,192100.0
2012-12-21 14:55:00,20.7,20.71,20.68,20.69,255600.0,14.8025,14.8097,14.7882,14.7954,255600.0
2012-12-21 15:00:00,20.69,20.7,20.68,20.69,167000.0,14.7954,14.8025,14.7882,14.7954,167000.0
2012-12-21 15:05:00,20.69,20.7,20.67,20.68,230500.0,14.7954,14.8025,14.7811,14.7882,230500.0
2012-12-21 15:10:00,20.67,20.69,20.67,20.69,311600.0,14.7811,14.7954,14.7811,14.7954,311600.0
2012-12-21 15:15:00,20.69,20.71,20.68,20.7,223900.0,14.7954,14.8097,14.7882,14.8025,223900.0
2012-12-21 15:20:00,20.71,20.71,20.68,20.69,236000.0,14.8097,14.8097,14.7882,14.7954,236000.0
2012-12-21 15:25:00,20.68,20.7,20.68,20.7,320500.0,14.7882,14.8025,14.7882,14.8025,320500.0
2012-12-21 15:30:00,20.7,20.73,20.69,20.71,536500.0,14.8025,14.824,14.7954,14.8097,536500.0
2012-12-21 15:35:00,20.7,20.74,20.7,20.73,506900.0,14.8025,14.8312,14.8025,14.824,506900.0
2012-12-21 15:40:00,20.72,20.73,20.71,20.73,521900.0,14.8168,14.824,14.8097,14.824,521900.0
2012-12-21 15:45:00,20.73,20.73,20.69,20.7,911200.0,14.824,14.824,14.7954,14.8025,911200.0
2012-12-21 15:50:00,20.71,20.74,20.71,20.73,1056300.0,14.8097,14.8312,14.8097,14.824,1056300.0
2012-12-21 15:55:00,20.73,20.77,20.73,20.76,2114000.0,14.824,14.8526,14.824,14.8455,2114000.0
2012-12-24 09:30:00,20.67,20.7,20.62,20.7,1452400.0,14.7811,14.8025,14.7453,14.8025,1452400.0
2012-12-24 09:35:00,20.69,20.69,20.61,20.67,598800.0,14.7954,14.7954,14.7382,14.7811,598800.0
2012-12-24 09:40:00,20.68,20.69,20.64,20.65,467400.0,14.7882,14.7954,14.7596,14.7668,467400.0
2012-12-24 09:45:00,20.64,20.67,20.62,20.64,767000.0,14.7596,14.7811,14.7453,14.7596,767000.0
2012-12-24 09:50:00,20.64,20.65,20.6,20.6,599400.0,14.7596,14.7668,14.731,14.731,599400.0
2012-12-24 09:55:00,20.61,20.62,20.57,20.58,927000.0,14.7382,14.7453,14.7096,14.7167,927000.0
2012-12-24 10:00:00,20.59,20.62,20.57,20.62,722000.0,14.7239,14.7453,14.7096,14.7453,722000.0
2012-12-24 10:05:00,20.62,20.63,20.59,20.59,680400.0,14.7453,14.7525,14.7239,14.7239,680400.0
2012-12-24 10:10:00,20.59,20.63,20.59,20.6,519000.0,14.7239,14.7525,14.7239,14.731,519000.0
2012-12-24 10:15:00,20.6,20.63,20.59,20.61,397200.0,14.731,14.7525,14.7239,14.7382,397200.0
2012-12-24 10:20:00,20.62,20.63,20.6,20.61,335200.0,14.7453,14.7525,14.731,14.7382,335200.0
2012-12-24 10:25:00,20.61,20.62,20.59,20.59,265200.0,14.7382,14.7453,14.7239,14.7239,265200.0
2012-12-24 10:30:00,20.6,20.63,20.59,20.61,657000.0,14.731,14.7525,14.7239,14.7382,657000.0
2012-12-24 10:35:00,20.6,20.61,20.57,20.58,442000.0,14.731,14.7382,14.7096,14.7167,442000.0
2012-12-24 10:40:00,20.57,20.58,20.56,20.57,409200.0,14.7096,14.7167,14.7024,14.7096,409200.0
2012-12-24 10:45:00,20.56,20.56,20.54,20.54,331000.0,14.7024,14.7024,14.6881,14.6881,331000.0
2012-12-24 10:50:00,20.54,20.57,20.53,20.55,508200.0,14.6881,14.7096,14.681,14.6953,508200.0
2012-12-24 10:55:00,20.56,20.56,20.53,20.53,255000.0,14.7024,14.7024,14.681,14.681,255000.0
2012-12-24 11:00:00,20.53,20.54,20.51,20.53,681600.0,14.681,14.6881,14.6667,14.681,681600.0
2012-12-24 11:05:00,20.53,20.57,20.52,20.56,440200.0,14.681,14.7096,14.6738,14.7024,440200.0
2012-12-24 11:10:00,20.55,20.59,20.54,20.58,629800.0,14.6953,14.7239,14.6881,14.7167,629800.0
2012-12-24 11:15:00,20.59,20.62,20.58,20.62,464800.0,14.7239,14.7453,14.7167,14.7453,464800.0
2012-12-24 11:20:00,20.61,20.65,20.61,20.65,359600.0,14.7382,14.7668,14.7382,14.7668,359600.0
2012-12-24 11:25:00,20.65,20.65,20.63,20.63,393800.0,14.7668,14.7668,14.7525,14.7525,393800.0
2012-12-24 11:30:00,20.63,20.68,20.63,20.68,410000.0,14.7525,14.7882,14.7525,14.7882,410000.0
2012-12-24 11:35:00,20.67,20.68,20.66,20.67,264200.0,14.7811,14.7882,14.7739,14.7811,264200.0
2012-12-24 11:40:00,20.66,20.72,20.66,20.7,1143800.0,14.7739,14.8168,14.7739,14.8025,1143800.0
2012-12-24 11:45:00,20.71,20.73,20.68,20.68,433000.0,14.8097,14.824,14.7882,14.7882,433000.0
2012-12-24 11:50:00,20.68,20.71,20.68,20.69,353400.0,14.7882,14.8097,14.7882,14.7954,353400.0
2012-12-24 11:55:00,20.7,20.7,20.66,20.66,380800.0,14.8025,14.8025,14.7739,14.7739,380800.0
2012-12-24 12:00:00,20.66,20.67,20.65,20.65,227000.0,14.7739,14.7811,14.7668,14.7668,227000.0
2012-12-24 12:05:00,20.66,20.67,20.65,20.66,313200.0,14.7739,14.7811,14.7668,14.7739,313200.0
2012-12-24 12:10:00,20.67,20.67,20.62,20.64,631800.0,14.7811,14.7811,14.7453,14.7596,631800.0
2012-12-24 12:15:00,20.64,20.67,20.63,20.66,344600.0,14.7596,14.7811,14.7525,14.7739,344600.0
2012-12-24 12:20:00,20.67,20.67,20.65,20.65,293400.0,14.7811,14.7811,14.7668,14.7668,293400.0
2012-12-24 12:25:00,20.66,20.66,20.64,20.65,441200.0,14.7739,14.7739,14.7596,14.7668,441200.0
2012-12-24 12:30:00,20.64,20.69,20.64,20.69,528800.0,14.7596,14.7954,14.7596,14.7954,528800.0
2012-12-24 12:35:00,20.69,20.7,20.65,20.68,508800.0,14.7954,14.8025,14.7668,14.7882,508800.0
2012-12-24 12:40:00,20.68,20.68,20.65,20.66,604600.0,14.7882,14.7882,14.7668,14.7739,604600.0
2012-12-24 12:45:00,20.67,20.67,20.63,20.64,279000.0,14.7811,14.7811,14.7525,14.7596,279000.0
2012-12-24 12:50:00,20.64,20.64,20.6,20.62,850200.0,14.7596,14.7596,14.731,14.7453,850200.0
2012-12-24 12:55:00,20.62,20.66,20.58,20.65,2918000.0,14.7453,14.7739,14.7167,14.7668,2918000.0
2012-12-26 09:30:00,20.73,20.83,20.7,20.73,640100.0,14.824,14.8955,14.8025,14.824,640100.0
2012-12-26 09:35:00,20.74,20.83,20.74,20.8,491000.0,14.8312,14.8955,14.8312,14.8741,491000.0
2012-12-26 09:40:00,20.81,20.88,20.8,20.8,330800.0,14.8812,14.9313,14.8741,14.8741,330800.0
2012-12-26 09:45:00,20.8,20.88,20.8,20.87,395200.0,14.8741,14.9313,14.8741,14.9241,395200.0
2012-12-26 09:50:00,20.87,20.88,20.85,20.86,145800.0,14.9241,14.9313,14.9098,14.917,145800.0
2012-12-26 09:55:00,20.86,20.93,20.86,20.89,362800.0,14.917,14.967,14.917,14.9384,362800.0
2012-12-26 10:00:00,20.88,20.92,20.88,20.88,268300.0,14.9313,14.9599,14.9313,14.9313,268300.0
2012-12-26 10:05:00,20.88,20.93,20.88,20.91,236700.0,14.9313,14.967,14.9313,14.9527,236700.0
2012-12-26 10:10:00,20.91,20.91,20.85,20.85,255900.0,14.9527,14.9527,14.9098,14.9098,255900.0
2012-12-26 10:15:00,20.85,20.86,20.82,20.83,270500.0,14.9098,14.917,14.8884,14.8955,270500.0
2012-12-26 10:20:00,20.83,20.84,20.82,20.82,148400.0,14.8955,14.9027,14.8884,14.8884,148400.0
2012-12-26 10:25:00,20.82,20.87,20.81,20.87,352500.0,14.8884,14.9241,14.8812,14.9241,352500.0
2012-12-26 10:30:00,20.87,20.87,20.85,20.86,180200.0,14.9241,14.9241,14.9098,14.917,180200.0
2012-12-26 10:35:00,20.87,20.88,20.82,20.84,277200.0,14.9241,14.9313,14.8884,14.9027,277200.0
2012-12-26 10:40:00,20.83,20.85,20.82,20.85,259500.0,14.8955,14.9098,14.8884,14.9098,259500.0
2012-12-26 10:45:00,20.84,20.85,20.84,20.85,95900.0,14.9027,14.9098,14.9027,14.9098,95900.0
2012-12-26 10:50:00,20.85,20.85,20.8,20.83,252100.0,14.9098,14.9098,14.8741,14.8955,252100.0
2012-12-26 10:55:00,20.82,20.85,20.79,20.79,312100.0,14.8884,14.9098,14.8669,14.8669,312100.0
2012-12-26 11:00:00,20.79,20.8,20.74,20.77,266500.0,14.8669,14.8741,14.8312,14.8526,266500.0
2012-12-26 11:05:00,20.77,20.78,20.73,20.74,165200.0,14.8526,14.8598,14.824,14.8312,165200.0
2012-12-26 11:10:00,20.74,20.79,20.71,20.77,348400.0,14.8312,14.8669,14.8097,14.8526,348400.0
2012-12-26 11:15:00,20.77,20.79,20.75,20.77,172800.0,14.8526,14.8669,14.8383,14.8526,172800.0
2012-12-26 11:20:00,20.76,20.77,20.74,20.77,158200.0,14.8455,14.8526,14.8312,14.8526,158200.0
2012-12-26 11:25:00,20.78,20.78,20.71,20.71,334200.0,14.8598,14.8598,14.8097,14.8097,334200.0
2012-12-26 11:30:00,20.71,20.72,20.66,20.69,588900.0,14.8097,14.8168,14.7739,14.7954,588900.0
2012-12-26 11:35:00,20.69,20.7,20.67,20.68,193400.0,14.7954,14.8025,14.7811,14.7882,193400.0
2012-12-26 11:40:00,20.69,20.73,20.67,20.72,357400.0,14.7954,14.824,14.7811,14.8168,357400.0
2012-12-26 11:45:00,20.73,20.74,20.7,20.7,181100.0,14.824,14.8312,14.8025,14.8025,181100.0
2012-12-26 11:50:00,20.7,20.72,20.69,20.7,150400.0,14.8025,14.8168,14.7954,14.8025,150400.0
2012-12-26 11:55:00,20.7,20.73,20.7,20.73,289800.0,14.8025,14.824,14.8025,14.824,289800.0
2012-12-26 12:00:00,20.73,20.74,20.69,20.69,177200.0,14.824,14.8312,14.7954,14.7954,177200.0
2012-12-26 12:05:00,20.69,20.7,20.64,20.64,233800.0,14.7954,14.8025,14.7596,14.7596,233800.0
2012-12-26 12:10:00,20.64,20.7,20.64,20.7,259400.0,14.7596,14.8025,14.7596,14.8025,259400.0
2012-12-26 12:15:00,20.7,20.72,20.68,20.72,236000.0,14.8025,14.8168,14.7882,14.8168,236000.0
2012-12-26 12:20:00,20.71,20.74,20.7,20.71,229100.0,14.8097,14.8312,14.8025,14.8097,229100.0
2012-12-26 12:25:00,20.71,20.73,20.7,20.7,207800.0,14.8097,14.824,14.8025,14.8025,207800.0
2012-12-26 12:30:00,20.71,20.71,20.68,20.7,239300.0,14.8097,14.8097,14.7882,14.8025,239300.0
2012-12-26 12:35:00,20.7,20.71,20.67,20.71,305000.0,14.8025,14.8097,14.7811,14.8097,305000.0
2012-12-26 12:40:00,20.7,20.72,20.68,20.7,219000.0,14.8025,14.8168,14.7882,14.8025,219000.0
2012-12-26 12:45:00,20.69,20.71,20.68,20.7,118200.0,14.7954,14.8097,14.7882,14.8025,118200.0
2012-12-26 12:50:00,20.7,20.73,20.7,20.73,121400.0,14.8025,14.824,14.8025,14.824,121400.0
2012-12-26 12:55:00,20.73,20.75,20.71,20.73,202500.0,14.824,14.8383,14.8097,14.824,202500.0
2012-12-26 13:00:00,20.72,20.73,20.71,20.72,109800.0,14.8168,14.824,14.8097,14.8168,109800.0
2012-12-26 13:05:00,20.72,20.73,20.71,20.71,196500.0,14.8168,14.824,14.8097,14.8097,196500.0
2012-12-26 13:10:00,20.71,20.71,20.68,20.68,287700.0,14.8097,14.8097,14.7882,14.7882,287700.0
2012-12-26 13:15:00,20.68,20.72,20.68,20.71,145700.0,14.7882,14.8168,14.7882,14.8097,145700.0
2012-12-26 13:20:00,20.71,20.72,20.7,20.71,143300.0,14.8097,14.8168,14.8025,14.8097,143300.0
2012-12-26 13:25:00,20.72,20.75,20.71,20.75,200000.0,14.8168,14.8383,14.8097,14.8383,200000.0
2012-12-26 13:30:00,20.75,20.75,20.73,20.73,211400.0,14.8383,14.8383,14.824,14.824,211400.0
2012-12-26 13:35:00,20.73,20.75,20.72,20.74,106400.0,14.824,14.8383,14.8168,14.8312,106400.0
2012-12-26 13:40:00,20.75,20.76,20.71,20.71,231200.0,14.8383,14.8455,14.8097,14.8097,231200.0
2012-12-26 13:45:00,20.72,20.72,20.7,20.7,220100.0,14.8168,14.8168,14.8025,14.8025,220100.0
2012-12-26 13:50:00,20.7,20.73,20.7,20.71,151300.0,14.8025,14.824,14.8025,14.8097,151300.0
2012-12-26 13:55:00,20.71,20.72,20.7,20.71,135700.0,14.8097,14.8168,14.8025,14.8097,135700.0
2012-12-26 14:00:00,20.7,20.76,20.7,20.75,315800.0,14.8025,14.8455,14.8025,14.8383,315800.0
2012-12-26 14:05:00,20.75,20.77,20.73,20.73,412900.0,14.8383,14.8526,14.824,14.824,412900.0
2012-12-26 14:10:00,20.74,20.74,20.73,20.73,170300.0,14.8312,14.8312,14.824,14.824,170300.0
2012-12-26 14:15:00,20.73,20.77,20.73,20.74,348300.0,14.824,14.8526,14.824,14.8312,348300.0
2012-12-26 14:20:00,20.73,20.74,20.71,20.71,167100.0,14.824,14.8312,14.8097,14.8097,167100.0
2012-12-26 14:25:00,20.71,20.72,20.68,20.68,227100.0,14.8097,14.8168,14.7882,14.7882,227100.0
2012-12-26 14:30:00,20.68,20.71,20.68,20.71,104000.0,14.7882,14.8097,14.7882,14.8097,104000.0
2012-12-26 14:35:00,20.71,20.74,20.7,20.71,313300.0,14.8097,14.8312,14.8025,14.8097,313300.0
2012-12-26 14:40:00,20.71,20.72,20.68,20.68,126800.0,14.8097,14.8168,14.7882,14.7882,126800.0
2012-12-26 14:45:00,20.68,20.7,20.65,20.7,173400.0,14.7882,14.8025,14.7668,14.8025,173400.0
2012-12-26 14:50:00,20.7,20.75,20.68,20.71,538400.0,14.8025,14.8383,14.7882,14.8097,538400.0
2012-12-26 14:55:00,20.72,20.74,20.7,20.74,235300.0,14.8168,14.8312,14.8025,14.8312,235300.0
2012-12-26 15:00:00,20.74,20.74,20.71,20.71,189300.0,14.8312,14.8312,14.8097,14.8097,189300.0
2012-12-26 15:05:00,20.71,20.73,20.71,20.71,227300.0,14.8097,14.824,14.8097,14.8097,227300.0
2012-12-26 15:10:00,20.71,20.73,20.68,20.68,268300.0,14.8097,14.824,14.7882,14.7882,268300.0
2012-12-26 15:15:00,20.69,20.72,20.69,20.7,203000.0,14.7954,14.8168,14.7954,14.8025,203000.0
2012-12-26 15:20:00,20.69,20.7,20.66,20.69,151600.0,14.7954,14.8025,14.7739,14.7954,151600.0
2012-12-26 15:25:00,20.68,20.73,20.68,20.71,233200.0,14.7882,14.824,14.7882,14.8097,233200.0
2012-12-26 15:30:00,20.71,20.71,20.69,20.69,132200.0,14.8097,14.8097,14.7954,14.7954,132200.0
2012-12-26 15:35:00,20.69,20.72,20.67,20.67,434700.0,14.7954,14.8168,14.7811,14.7811,434700.0
2012-12-26 15:40:00,20.67,20.68,20.65,20.65,308400.0,14.7811,14.7882,14.7668,14.7668,308400.0
2012-12-26 15:45:00,20.65,20.69,20.65,20.66,432500.0,14.7668,14.7954,14.7668,14.7739,432500.0
2012-12-26 15:50:00,20.67,20.67,20.64,20.66,559400.0,14.7811,14.7811,14.7596,14.7739,559400.0
2012-12-26 15:55:00,20.65,20.68,20.64,20.66,1255600.0,14.7668,14.7882,14.7596,14.7739,1255600.0
2012-12-27 09:30:00,20.7,20.76,20.67,20.76,667800.0,14.8025,14.8455,14.7811,14.8455,667800.0
2012-12-27 09:35:00,20.75,20.76,20.61,20.63,635800.0,14.8383,14.8455,14.7382,14.7525,635800.0
2012-12-27 09:40:00,20.63,20.66,20.58,20.62,558100.0,14.7525,14.7739,14.7167,14.7453,558100.0
2012-12-27 09:45:00,20.61,20.66,20.6,20.65,366400.0,14.7382,14.7739,14.731,14.7668,366400.0
2012-12-27 09:50:00,20.65,20.66,20.63,20.65,253900.0,14.7668,14.7739,14.7525,14.7668,253900.0
2012-12-27 09:55:00,20.65,20.71,20.65,20.71,329300.0,14.7668,14.8097,14.7668,14.8097,329300.0
2012-12-27 10:00:00,20.7,20.71,20.65,20.68,419600.0,14.8025,14.8097,14.7668,14.7882,419600.0
2012-12-27 10:05:00,20.69,20.69,20.62,20.64,368700.0,14.7954,14.7954,14.7453,14.7596,368700.0
2012-12-27 10:10:00,20.65,20.7,20.64,20.68,233700.0,14.7668,14.8025,14.7596,14.7882,233700.0
2012-12-27 10:15:00,20.68,20.68,20.6,20.61,607400.0,14.7882,14.7882,14.731,14.7382,607400.0
2012-12-27 10:20:00,20.61,20.63,20.53,20.57,595900.0,14.7382,14.7525,14.681,14.7096,595900.0
2012-12-27 10:25:00,20.57,20.62,20.55,20.6,521000.0,14.7096,14.7453,14.6953,14.731,521000.0
2012-12-27 10:30:00,20.6,20.6,20.53,20.57,449000.0,14.731,14.731,14.681,14.7096,449000.0
2012-12-27 10:35:00,20.57,20.57,20.5,20.52,469500.0,14.7096,14.7096,14.6595,14.6738,469500.0
2012-12-27 10:40:00,20.52,20.53,20.5,20.51,258100.0,14.6738,14.681,14.6595,14.6667,258100.0
2012-12-27 10:45:00,20.52,20.54,20.51,20.53,416400.0,14.6738,14.6881,14.6667,14.681,416400.0
2012-12-27 10:50:00,20.54,20.57,20.53,20.53,608500.0,14.6881,14.7096,14.681,14.681,608500.0
2012-12-27 10:55:00,20.54,20.54,20.5,20.54,444400.0,14.6881,14.6881,14.6595,14.6881,444400.0
2012-12-27 11:00:00,20.54,20.56,20.52,20.53,231400.0,14.6881,14.7024,14.6738,14.681,231400.0
2012-12-27 11:05:00,20.52,20.53,20.48,20.49,450800.0,14.6738,14.681,14.6452,14.6524,450800.0
2012-12-27 11:10:00,20.49,20.5,20.44,20.46,448200.0,14.6524,14.6595,14.6166,14.6309,448200.0
2012-12-27 11:15:00,20.46,20.48,20.45,20.45,187100.0,14.6309,14.6452,14.6238,14.6238,187100.0
2012-12-27 11:20:00,20.46,20.49,20.45,20.47,311900.0,14.6309,14.6524,14.6238,14.6381,311900.0
2012-12-27 11:25:00,20.47,20.51,20.46,20.47,345500.0,14.6381,14.6667,14.6309,14.6381,345500.0
2012-12-27 11:30:00,20.48,20.52,20.47,20.51,222400.0,14.6452,14.6738,14.6381,14.6667,222400.0
2012-12-27 11:35:00,20.51,20.52,20.49,20.52,159000.0,14.6667,14.6738,14.6524,14.6738,159000.0
2012-12-27 11:40:00,20.52,20.54,20.51,20.51,240400.0,14.6738,14.6881,14.6667,14.6667,240400.0
2012-12-27 11:45:00,20.51,20.52,20.44,20.46,306000.0,14.6667,14.6738,14.6166,14.6309,306000.0
2012-12-27 11:50:00,20.46,20.47,20.44,20.46,140300.0,14.6309,14.6381,14.6166,14.6309,140300.0
2012-12-27 11:55:00,20.46,20.47,20.39,20.41,515500.0,14.6309,14.6381,14.5809,14.5952,515500.0
2012-12-27 12:00:00,20.42,20.42,20.35,20.39,505600.0,14.6023,14.6023,14.5523,14.5809,505600.0
2012-12-27 12:05:00,20.38,20.39,20.35,20.38,413900.0,14.5737,14.5809,14.5523,14.5737,413900.0
2012-12-27 12:10:00,20.37,20.43,20.34,20.42,652600.0,14.5666,14.6095,14.5451,14.6023,652600.0
2012-12-27 12:15:00,20.42,20.43,20.4,20.42,277700.0,14.6023,14.6095,14.588,14.6023,277700.0
2012-12-27 12:20:00,20.41,20.44,20.39,20.39,261300.0,14.5952,14.6166,14.5809,14.5809,261300.0
2012-12-27 12:25:00,20.39,20.42,20.38,20.41,231900.0,14.5809,14.6023,14.5737,14.5952,231900.0
2012-12-27 12:30:00,20.4,20.4,20.33,20.35,447200.0,14.588,14.588,14.538,14.5523,447200.0
2012-12-27 12:35:00,20.35,20.35,20.31,20.34,411900.0,14.5523,14.5523,14.5237,14.5451,411900.0
2012-12-27 12:40:00,20.35,20.36,20.32,20.33,261300.0,14.5523,14.5594,14.5308,14.538,261300.0
2012-12-27 12:45:00,20.32,20.37,20.32,20.36,431700.0,14.5308,14.5666,14.5308,14.5594,431700.0
2012-12-27 12:50:00,20.36,20.39,20.35,20.37,166000.0,14.5594,14.5809,14.5523,14.5666,166000.0
2012-12-27 12:55:00,20.38,20.41,20.36,20.4,451300.0,14.5737,14.5952,14.5594,14.588,451300.0
2012-12-27 13:00:00,20.4,20.4,20.38,20.39,237900.0,14.588,14.588,14.5737,14.5809,237900.0
2012-12-27 13:05:00,20.39,20.42,20.38,20.4,290100.0,14.5809,14.6023,14.5737,14.588,290100.0
2012-12-27 13:10:00,20.4,20.44,20.4,20.42,279700.0,14.588,14.6166,14.588,14.6023,279700.0
2012-12-27 13:15:00,20.42,20.44,20.42,20.44,216400.0,14.6023,14.6166,14.6023,14.6166,216400.0
2012-12-27 13:20:00,20.43,20.44,20.37,20.39,331400.0,14.6095,14.6166,14.5666,14.5809,331400.0
2012-12-27 13:25:00,20.38,20.39,20.36,20.37,203700.0,14.5737,14.5809,14.5594,14.5666,203700.0
2012-12-27 13:30:00,20.37,20.39,20.36,20.39,181400.0,14.5666,14.5809,14.5594,14.5809,181400.0
2012-12-27 13:35:00,20.39,20.4,20.37,20.4,332400.0,14.5809,14.588,14.5666,14.588,332400.0
2012-12-27 13:40:00,20.39,20.42,20.39,20.4,381700.0,14.5809,14.6023,14.5809,14.588,381700.0
2012-12-27 13:45:00,20.4,20.41,20.38,20.4,233400.0,14.588,14.5952,14.5737,14.588,233400.0
2012-12-27 13:50:00,20.39,20.41,20.38,20.39,234000.0,14.5809,14.5952,14.5737,14.5809,234000.0
2012-12-27 13:55:00,20.39,20.41,20.38,20.39,224100.0,14.5809,14.5952,14.5737,14.5809,224100.0
2012-12-27 14:00:00,20.39,20.4,20.36,20.37,362300.0,14.5809,14.588,14.5594,14.5666,362300.0
2012-12-27 14:05:00,20.37,20.38,20.36,20.37,161600.0,14.5666,14.5737,14.5594,14.5666,161600.0
2012-12-27 14:10:00,20.36,20.39,20.36,20.38,213500.0,14.5594,14.5809,14.5594,14.5737,213500.0
2012-12-27 14:15:00,20.37,20.42,20.36,20.41,582200.0,14.5666,14.6023,14.5594,14.5952,582200.0
2012-12-27 14:20:00,20.41,20.43,20.39,20.4,167100.0,14.5952,14.6095,14.5809,14.588,167100.0
2012-12-27 14:25:00,20.39,20.4,20.36,20.36,237900.0,14.5809,14.588,14.5594,14.5594,237900.0
2012-12-27 14:30:00,20.37,20.37,20.34,20.35,260300.0,14.5666,14.5666,14.5451,14.5523,260300.0
2012-12-27 14:35:00,20.34,20.37,20.34,20.36,182500.0,14.5451,14.5666,14.5451,14.5594,182500.0
2012-12-27 14:40:00,20.36,20.41,20.35,20.4,344500.0,14.5594,14.5952,14.5523,14.588,344500.0
2012-12-27 14:45:00,20.41,20.49,20.41,20.45,673000.0,14.5952,14.6524,14.5952,14.6238,673000.0
2012-12-27 14:50:00,20.45,20.48,20.42,20.44,396600.0,14.6238,14.6452,14.6023,14.6166,396600.0
2012-12-27 14:55:00,20.43,20.46,20.42,20.45,284200.0,14.6095,14.6309,14.6023,14.6238,284200.0
2012-12-27 15:00:00,20.45,20.47,20.42,20.44,375100.0,14.6238,14.6381,14.6023,14.6166,375100.0
2012-12-27 15:05:00,20.44,20.49,20.44,20.46,450200.0,14.6166,14.6524,14.6166,14.6309,450200.0
2012-12-27 15:10:00,20.47,20.47,20.44,20.45,148100.0,14.6381,14.6381,14.6166,14.6238,148100.0
2012-12-27 15:15:00,20.45,20.49,20.43,20.46,378000.0,14.6238,14.6524,14.6095,14.6309,378000.0
2012-12-27 15:20:00,20.46,20.53,20.46,20.51,643400.0,14.6309,14.681,14.6309,14.6667,643400.0
2012-12-27 15:25:00,20.5,20.52,20.49,20.5,340600.0,14.6595,14.6738,14.6524,14.6595,340600.0
2012-12-27 15:30:00,20.49,20.54,20.49,20.53,395000.0,14.6524,14.6881,14.6524,14.681,395000.0
2012-12-27 15:35:00,20.53,20.56,20.53,20.54,509700.0,14.681,14.7024,14.681,14.6881,509700.0
2012-12-27 15:40:00,20.54,20.59,20.54,20.59,520500.0,14.6881,14.7239,14.6881,14.7239,520500.0
2012-12-27 15:45:00,20.58,20.59,20.52,20.53,568200.0,14.7167,14.7239,14.6738,14.681,568200.0
2012-12-27 15:50:00,20.53,20.56,20.51,20.55,589700.0,14.681,14.7024,14.6667,14.6953,589700.0
2012-12-27 15:55:00,20.54,20.58,20.48,20.5,1208700.0,14.6881,14.7167,14.6452,14.6595,1208700.0
2012-12-28 09:30:00,20.37,20.43,20.33,20.34,698100.0,14.5666,14.6095,14.538,14.5451,698100.0
2012-12-28 09:35:00,20.34,20.43,20.33,20.36,232300.0,14.5451,14.6095,14.538,14.5594,232300.0
2012-12-28 09:40:00,20.35,20.4,20.32,20.36,211500.0,14.5523,14.588,14.5308,14.5594,211500.0
2012-12-28 09:45:00,20.37,20.37,20.32,20.33,226900.0,14.5666,14.5666,14.5308,14.538,226900.0
2012-12-28 09:50:00,20.32,20.34,20.31,20.32,216300.0,14.5308,14.5451,14.5237,14.5308,216300.0
2012-12-28 09:55:00,20.32,20.38,20.31,20.36,269400.0,14.5308,14.5737,14.5237,14.5594,269400.0
2012-12-28 10:00:00,20.36,20.39,20.31,20.39,436900.0,14.5594,14.5809,14.5237,14.5809,436900.0
2012-12-28 10:05:00,20.38,20.41,20.34,20.38,325000.0,14.5737,14.5952,14.5451,14.5737,325000.0
2012-12-28 10:10:00,20.38,20.39,20.33,20.38,468900.0,14.5737,14.5809,14.538,14.5737,468900.0
2012-12-28 10:15:00,20.38,20.39,20.34,20.38,381400.0,14.5737,14.5809,14.5451,14.5737,381400.0
2012-12-28 10:20:00,20.39,20.42,20.38,20.39,281400.0,14.5809,14.6023,14.5737,14.5809,281400.0
2012-12-28 10:25:00,20.39,20.4,20.35,20.39,283700.0,14.5809,14.588,14.5523,14.5809,283700.0
2012-12-28 10:30:00,20.39,20.42,20.36,20.39,339900.0,14.5809,14.6023,14.5594,14.5809,339900.0
2012-12-28 10:35:00,20.39,20.4,20.37,20.38,208300.0,14.5809,14.588,14.5666,14.5737,208300.0
2012-12-28 10:40:00,20.37,20.45,20.37,20.39,592200.0,14.5666,14.6238,14.5666,14.5809,592200.0
2012-12-28 10:45:00,20.4,20.49,20.39,20.42,553800.0,14.588,14.6524,14.5809,14.6023,553800.0
2012-12-28 10:50:00,20.42,20.44,20.41,20.43,288100.0,14.6023,14.6166,14.5952,14.6095,288100.0
2012-12-28 10:55:00,20.44,20.46,20.42,20.44,336900.0,14.6166,14.6309,14.6023,14.6166,336900.0
2012-12-28 11:00:00,20.44,20.47,20.43,20.46,351500.0,14.6166,14.6381,14.6095,14.6309,351500.0
2012-12-28 11:05:00,20.45,20.46,20.41,20.43,277900.0,14.6238,14.6309,14.5952,14.6095,277900.0
2012-12-28 11:10:00,20.42,20.45,20.41,20.43,227900.0,14.6023,14.6238,14.5952,14.6095,227900.0
2012-12-28 11:15:00,20.42,20.45,20.42,20.43,201000.0,14.6023,14.6238,14.6023,14.6095,201000.0
2012-12-28 11:20:00,20.43,20.44,20.4,20.41,199000.0,14.6095,14.6166,14.588,14.5952,199000.0
2012-12-28 11:25:00,20.41,20.43,20.4,20.41,221500.0,14.5952,14.6095,14.588,14.5952,221500.0
2012-12-28 11:30:00,20.41,20.42,20.37,20.39,335000.0,14.5952,14.6023,14.5666,14.5809,335000.0
2012-12-28 11:35:00,20.38,20.4,20.37,20.39,152100.0,14.5737,14.588,14.5666,14.5809,152100.0
2012-12-28 11:40:00,20.39,20.41,20.38,20.4,193100.0,14.5809,14.5952,14.5737,14.588,193100.0
2012-12-28 11:45:00,20.39,20.41,20.38,20.39,231900.0,14.5809,14.5952,14.5737,14.5809,231900.0
2012-12-28 11:50:00,20.39,20.4,20.38,20.39,116500.0,14.5809,14.588,14.5737,14.5809,116500.0
2012-12-28 11:55:00,20.39,20.39,20.35,20.36,142800.0,14.5809,14.5809,14.5523,14.5594,142800.0
2012-12-28 12:00:00,20.36,20.39,20.36,20.37,195700.0,14.5594,14.5809,14.5594,14.5666,195700.0
2012-12-28 12:05:00,20.37,20.38,20.35,20.36,164600.0,14.5666,14.5737,14.5523,14.5594,164600.0
2012-12-28 12:10:00,20.37,20.38,20.35,20.37,116200.0,14.5666,14.5737,14.5523,14.5666,116200.0
2012-12-28 12:15:00,20.37,20.38,20.35,20.37,292900.0,14.5666,14.5737,14.5523,14.5666,292900.0
2012-12-28 12:20:00,20.37,20.37,20.33,20.34,271200.0,14.5666,14.5666,14.538,14.5451,271200.0
2012-12-28 12:25:00,20.34,20.36,20.34,20.34,147200.0,14.5451,14.5594,14.5451,14.5451,147200.0
2012-12-28 12:30:00,20.35,20.35,20.33,20.33,261800.0,14.5523,14.5523,14.538,14.538,261800.0
2012-12-28 12:35:00,20.33,20.35,20.32,20.35,324100.0,14.538,14.5523,14.5308,14.5523,324100.0
2012-12-28 12:40:00,20.34,20.35,20.32,20.34,228200.0,14.5451,14.5523,14.5308,14.5451,228200.0
2012-12-28 12:45:00,20.34,20.34,20.32,20.33,300100.0,14.5451,14.5451,14.5308,14.538,300100.0
2012-12-28 12:50:00,20.33,20.34,20.32,20.32,209300.0,14.538,14.5451,14.5308,14.5308,209300.0
2012-12-28 12:55:00,20.32,20.34,20.32,20.33,170100.0,14.5308,14.5451,14.5308,14.538,170100.0
2012-12-28 13:00:00,20.33,20.35,20.31,20.32,337800.0,14.538,14.5523,14.5237,14.5308,337800.0
2012-12-28 13:05:00,20.32,20.33,20.31,20.32,154400.0,14.5308,14.538,14.5237,14.5308,154400.0
2012-12-28 13:10:00,20.33,20.37,20.32,20.36,485700.0,14.538,14.5666,14.5308,14.5594,485700.0
2012-12-28 13:15:00,20.35,20.36,20.34,20.34,164200.0,14.5523,14.5594,14.5451,14.5451,164200.0
2012-12-28 13:20:00,20.35,20.36,20.34,20.35,127900.0,14.5523,14.5594,14.5451,14.5523,127900.0
2012-12-28 13:25:00,20.35,20.36,20.33,20.34,173600.0,14.5523,14.5594,14.538,14.5451,173600.0
2012-12-28 13:30:00,20.34,20.36,20.33,20.35,188500.0,14.5451,14.5594,14.538,14.5523,188500.0
2012-12-28 13:35:00,20.35,20.36,20.33,20.35,258600.0,14.5523,14.5594,14.538,14.5523,258600.0
2012-12-28 13:40:00,20.34,20.37,20.34,20.37,235000.0,14.5451,14.5666,14.5451,14.5666,235000.0
2012-12-28 13:45:00,20.37,20.38,20.36,20.36,252000.0,14.5666,14.5737,14.5594,14.5594,252000.0
2012-12-28 13:50:00,20.36,20.38,20.36,20.36,206800.0,14.5594,14.5737,14.5594,14.5594,206800.0
2012-12-28 13:55:00,20.37,20.37,20.35,20.37,205800.0,14.5666,14.5666,14.5523,14.5666,205800.0
2012-12-28 14:00:00,20.36,20.37,20.34,20.35,188400.0,14.5594,14.5666,14.5451,14.5523,188400.0
2012-12-28 14:05:00,20.35,20.35,20.32,20.33,244500.0,14.5523,14.5523,14.5308,14.538,244500.0
2012-12-28 14:10:00,20.33,20.34,20.31,20.33,221300.0,14.538,14.5451,14.5237,14.538,221300.0
2012-12-28 14:15:00,20.32,20.33,20.31,20.31,95700.0,14.5308,14.538,14.5237,14.5237,95700.0
2012-12-28 14:20:00,20.32,20.34,20.31,20.34,220800.0,14.5308,14.5451,14.5237,14.5451,220800.0
2012-12-28 14:25:00,20.33,20.34,20.3,20.3,265100.0,14.538,14.5451,14.5165,14.5165,265100.0
2012-12-28 14:30:00,20.31,20.32,20.3,20.3,207900.0,14.5237,14.5308,14.5165,14.5165,207900.0
2012-12-28 14:35:00,20.3,20.31,20.3,20.3,139500.0,14.5165,14.5237,14.5165,14.5165,139500.0
2012-12-28 14:40:00,20.31,20.31,20.3,20.31,124600.0,14.5237,14.5237,14.5165,14.5237,124600.0
2012-12-28 14:45:00,20.3,20.33,20.3,20.32,230800.0,14.5165,14.538,14.5165,14.5308,230800.0
2012-12-28 14:50:00,20.31,20.32,20.3,20.32,149400.0,14.5237,14.5308,14.5165,14.5308,149400.0
2012-12-28 14:55:00,20.32,20.32,20.3,20.31,165900.0,14.5308,14.5308,14.5165,14.5237,165900.0
2012-12-28 15:00:00,20.31,20.32,20.3,20.31,142800.0,14.5237,14.5308,14.5165,14.5237,142800.0
2012-12-28 15:05:00,20.31,20.32,20.3,20.32,195000.0,14.5237,14.5308,14.5165,14.5308,195000.0
2012-12-28 15:10:00,20.32,20.32,20.3,20.32,236200.0,14.5308,14.5308,14.5165,14.5308,236200.0
2012-12-28 15:15:00,20.32,20.36,20.31,20.35,352600.0,14.5308,14.5594,14.5237,14.5523,352600.0
2012-12-28 15:20:00,20.36,20.36,20.34,20.34,170600.0,14.5594,14.5594,14.5451,14.5451,170600.0
2012-12-28 15:25:00,20.34,20.35,20.31,20.31,256600.0,14.5451,14.5523,14.5237,14.5237,256600.0
2012-12-28 15:30:00,20.32,20.34,20.32,20.33,282000.0,14.5308,14.5451,14.5308,14.538,282000.0
2012-12-28 15:35:00,20.34,20.35,20.25,20.27,1152000.0,14.5451,14.5523,14.4808,14.4951,1152000.0
2012-12-28 15:40:00,20.26,20.3,20.26,20.26,655900.0,14.4879,14.5165,14.4879,14.4879,655900.0
2012-12-28 15:45:00,20.26,20.27,20.21,20.26,1057800.0,14.4879,14.4951,14.4521,14.4879,1057800.0
2012-12-28 15:50:00,20.25,20.27,20.21,20.27,977100.0,14.4808,14.4951,14.4521,14.4951,977100.0
2012-12-28 15:55:00,20.27,20.29,20.23,20.23,1211100.0,14.4951,14.5094,14.4664,14.4664,1211100.0
2012-12-31 09:30:00,20.25,20.3,20.16,20.29,1483400.0,14.4808,14.5165,14.4164,14.5094,1483400.0
2012-12-31 09:35:00,20.28,20.39,20.26,20.38,621200.0,14.5022,14.5809,14.4879,14.5737,621200.0
2012-12-31 09:40:00,20.38,20.39,20.32,20.36,417600.0,14.5737,14.5809,14.5308,14.5594,417600.0
2012-12-31 09:45:00,20.36,20.38,20.34,20.37,696900.0,14.5594,14.5737,14.5451,14.5666,696900.0
2012-12-31 09:50:00,20.37,20.4,20.34,20.38,761100.0,14.5666,14.588,14.5451,14.5737,761100.0
2012-12-31 09:55:00,20.37,20.45,20.35,20.45,607100.0,14.5666,14.6238,14.5523,14.6238,607100.0
2012-12-31 10:00:00,20.45,20.45,20.37,20.37,525200.0,14.6238,14.6238,14.5666,14.5666,525200.0
2012-12-31 10:05:00,20.38,20.42,20.36,20.38,422200.0,14.5737,14.6023,14.5594,14.5737,422200.0
2012-12-31 10:10:00,20.38,20.4,20.34,20.38,414700.0,14.5737,14.588,14.5451,14.5737,414700.0
2012-12-31 10:15:00,20.38,20.38,20.35,20.35,298200.0,14.5737,14.5737,14.5523,14.5523,298200.0
2012-12-31 10:20:00,20.35,20.36,20.31,20.35,411900.0,14.5523,14.5594,14.5237,14.5523,411900.0
2012-12-31 10:25:00,20.35,20.39,20.33,20.35,470300.0,14.5523,14.5809,14.538,14.5523,470300.0
2012-12-31 10:30:00,20.34,20.37,20.34,20.36,326100.0,14.5451,14.5666,14.5451,14.5594,326100.0
2012-12-31 10:35:00,20.35,20.38,20.34,20.34,465200.0,14.5523,14.5737,14.5451,14.5451,465200.0
2012-12-31 10:40:00,20.35,20.36,20.31,20.32,320100.0,14.5523,14.5594,14.5237,14.5308,320100.0
2012-12-31 10:45:00,20.32,20.34,20.29,20.3,467800.0,14.5308,14.5451,14.5094,14.5165,467800.0
2012-12-31 10:50:00,20.29,20.32,20.26,20.31,544200.0,14.5094,14.5308,14.4879,14.5237,544200.0
2012-12-31 10:55:00,20.32,20.32,20.27,20.28,344400.0,14.5308,14.5308,14.4951,14.5022,344400.0
2012-12-31 11:00:00,20.29,20.35,20.28,20.32,570300.0,14.5094,14.5523,14.5022,14.5308,570300.0
2012-12-31 11:05:00,20.33,20.33,20.29,20.32,283300.0,14.538,14.538,14.5094,14.5308,283300.0
2012-12-31 11:10:00,20.31,20.34,20.3,20.32,312700.0,14.5237,14.5451,14.5165,14.5308,312700.0
2012-12-31 11:15:00,20.31,20.32,20.29,20.31,271900.0,14.5237,14.5308,14.5094,14.5237,271900.0
2012-12-31 11:20:00,20.3,20.31,20.29,20.3,162500.0,14.5165,14.5237,14.5094,14.5165,162500.0
2012-12-31 11:25:00,20.3,20.3,20.26,20.26,413500.0,14.5165,14.5165,14.4879,14.4879,413500.0
2012-12-31 11:30:00,20.27,20.3,20.26,20.29,382400.0,14.4951,14.5165,14.4879,14.5094,382400.0
2012-12-31 11:35:00,20.29,20.3,20.27,20.29,239700.0,14.5094,14.5165,14.4951,14.5094,239700.0
2012-12-31 11:40:00,20.28,20.3,20.28,20.29,236700.0,14.5022,14.5165,14.5022,14.5094,236700.0
2012-12-31 11:45:00,20.29,20.3,20.27,20.29,327400.0,14.5094,14.5165,14.4951,14.5094,327400.0
2012-12-31 11:50:00,20.29,20.29,20.27,20.27,219200.0,14.5094,14.5094,14.4951,14.4951,219200.0
2012-12-31 11:55:00,20.27,20.29,20.26,20.28,364000.0,14.4951,14.5094,14.4879,14.5022,364000.0
2012-12-31 12:00:00,20.28,20.29,20.25,20.28,376300.0,14.5022,14.5094,14.4808,14.5022,376300.0
2012-12-31 12:05:00,20.28,20.3,20.27,20.29,471000.0,14.5022,14.5165,14.4951,14.5094,471000.0
2012-12-31 12:10:00,20.28,20.31,20.28,20.3,345400.0,14.5022,14.5237,14.5022,14.5165,345400.0
2012-12-31 12:15:00,20.31,20.31,20.29,20.3,220300.0,14.5237,14.5237,14.5094,14.5165,220300.0
2012-12-31 12:20:00,20.3,20.33,20.3,20.33,368100.0,14.5165,14.538,14.5165,14.538,368100.0
2012-12-31 12:25:00,20.32,20.33,20.32,20.32,143200.0,14.5308,14.538,14.5308,14.5308,143200.0
2012-12-31 12:30:00,20.33,20.35,20.31,20.32,289400.0,14.538,14.5523,14.5237,14.5308,289400.0
2012-12-31 12:35:00,20.32,20.35,20.32,20.34,232000.0,14.5308,14.5523,14.5308,14.5451,232000.0
2012-12-31 12:40:00,20.33,20.4,20.33,20.38,729700.0,14.538,14.588,14.538,14.5737,729700.0
2012-12-31 12:45:00,20.38,20.46,20.37,20.44,1192900.0,14.5737,14.6309,14.5666,14.6166,1192900.0
2012-12-31 12:50:00,20.44,20.45,20.41,20.43,393700.0,14.6166,14.6238,14.5952,14.6095,393700.0
2012-12-31 12:55:00,20.44,20.45,20.4,20.44,468200.0,14.6166,14.6238,14.588,14.6166,468200.0
2012-12-31 13:00:00,20.44,20.46,20.44,20.44,347600.0,14.6166,14.6309,14.6166,14.6166,347600.0
2012-12-31 13:05:00,20.45,20.45,20.39,20.44,439700.0,14.6238,14.6238,14.5809,14.6166,439700.0
2012-12-31 13:10:00,20.44,20.5,20.42,20.5,614700.0,14.6166,14.6595,14.6023,14.6595,614700.0
2012-12-31 13:15:00,20.5,20.5,20.47,20.48,442100.0,14.6595,14.6595,14.6381,14.6452,442100.0
2012-12-31 13:20:00,20.48,20.49,20.47,20.48,315200.0,14.6452,14.6524,14.6381,14.6452,315200.0
2012-12-31 13:25:00,20.48,20.49,20.45,20.46,343100.0,14.6452,14.6524,14.6238,14.6309,343100.0
2012-12-31 13:30:00,20.45,20.47,20.44,20.45,194700.0,14.6238,14.6381,14.6166,14.6238,194700.0
2012-12-31 13:35:00,20.46,20.47,20.45,20.46,221700.0,14.6309,14.6381,14.6238,14.6309,221700.0
2012-12-31 13:40:00,20.46,20.48,20.44,20.44,230600.0,14.6309,14.6452,14.6166,14.6166,230600.0
2012-12-31 13:45:00,20.45,20.51,20.36,20.4,1098200.0,14.6238,14.6667,14.5594,14.588,1098200.0
2012-12-31 13:50:00,20.4,20.42,20.37,20.42,386600.0,14.588,14.6023,14.5666,14.6023,386600.0
2012-12-31 13:55:00,20.41,20.45,20.39,20.42,247500.0,14.5952,14.6238,14.5809,14.6023,247500.0
2012-12-31 14:00:00,20.41,20.44,20.4,20.44,179000.0,14.5952,14.6166,14.588,14.6166,179000.0
2012-12-31 14:05:00,20.44,20.47,20.43,20.46,292900.0,14.6166,14.6381,14.6095,14.6309,292900.0
2012-12-31 14:10:00,20.45,20.46,20.42,20.45,232100.0,14.6238,14.6309,14.6023,14.6238,232100.0
2012-12-31 14:15:00,20.45,20.47,20.44,20.45,194700.0,14.6238,14.6381,14.6166,14.6238,194700.0
2012-12-31 14:20:00,20.46,20.5,20.45,20.5,277600.0,14.6309,14.6595,14.6238,14.6595,277600.0
2012-12-31 14:25:00,20.49,20.5,20.48,20.48,104800.0,14.6524,14.6595,14.6452,14.6452,104800.0
2012-12-31 14:30:00,20.49,20.5,20.45,20.47,628000.0,14.6524,14.6595,14.6238,14.6381,628000.0
2012-12-31 14:35:00,20.47,20.47,20.44,20.46,177400.0,14.6381,14.6381,14.6166,14.6309,177400.0
2012-12-31 14:40:00,20.47,20.51,20.46,20.51,300900.0,14.6381,14.6667,14.6309,14.6667,300900.0
2012-12-31 14:45:00,20.5,20.58,20.5,20.55,520400.0,14.6595,14.7167,14.6595,14.6953,520400.0
2012-12-31 14:50:00,20.55,20.58,20.53,20.57,319300.0,14.6953,14.7167,14.681,14.7096,319300.0
2012-12-31 14:55:00,20.57,20.65,20.56,20.61,421600.0,14.7096,14.7668,14.7024,14.7382,421600.0
2012-12-31 15:00:00,20.62,20.65,20.61,20.62,369500.0,14.7453,14.7668,14.7382,14.7453,369500.0
2012-12-31 15:05:00,20.62,20.66,20.61,20.65,477500.0,14.7453,14.7739,14.7382,14.7668,477500.0
2012-12-31 15:10:00,20.66,20.66,20.58,20.59,698400.0,14.7739,14.7739,14.7167,14.7239,698400.0
2012-12-31 15:15:00,20.59,20.61,20.55,20.55,307600.0,14.7239,14.7382,14.6953,14.6953,307600.0
2012-12-31 15:20:00,20.55,20.57,20.55,20.57,161400.0,14.6953,14.7096,14.6953,14.7096,161400.0
2012-12-31 15:25:00,20.56,20.59,20.51,20.54,542300.0,14.7024,14.7239,14.6667,14.6881,542300.0
2012-12-31 15:30:00,20.54,20.58,20.53,20.57,426700.0,14.6881,14.7167,14.681,14.7096,426700.0
2012-12-31 15:35:00,20.57,20.6,20.56,20.6,363600.0,14.7096,14.731,14.7024,14.731,363600.0
2012-12-31 15:40:00,20.6,20.6,20.56,20.56,489900.0,14.731,14.731,14.7024,14.7024,489900.0
2012-12-31 15:45:00,20.56,20.6,20.56,20.6,825600.0,14.7024,14.731,14.7024,14.731,825600.0
2012-12-31 15:50:00,20.61,20.63,20.57,20.6,1159400.0,14.7382,14.7525,14.7096,14.731,1159400.0
2012-12-31 15:55:00,20.61,20.64,20.55,20.64,2397300.0,14.7382,14.7596,14.6953,14.7596,2397300.0
2013-01-02 09:30:00,21.14,21.33,21.12,21.24,2150600.0,15.1172,15.2531,15.1029,15.1887,2150600.0
2013-01-02 09:35:00,21.25,21.27,21.13,21.14,1216900.0,15.1959,15.2102,15.11,15.1172,1216900.0
2013-01-02 09:40:00,21.15,21.16,21.08,21.11,992400.0,15.1243,15.1315,15.0743,15.0957,992400.0
2013-01-02 09:45:00,21.11,21.2,21.07,21.18,1020400.0,15.0957,15.1601,15.0671,15.1458,1020400.0
2013-01-02 09:50:00,21.18,21.29,21.18,21.28,1049900.0,15.1458,15.2245,15.1458,15.2173,1049900.0
2013-01-02 09:55:00,21.29,21.3,21.24,21.26,735100.0,15.2245,15.2316,15.1887,15.203,735100.0
2013-01-02 10:00:00,21.27,21.3,21.25,21.26,753600.0,15.2102,15.2316,15.1959,15.203,753600.0
2013-01-02 10:05:00,21.27,21.27,21.19,21.21,874200.0,15.2102,15.2102,15.1529,15.1672,874200.0
2013-01-02 10:10:00,21.21,21.23,21.1,21.13,1022900.0,15.1672,15.1815,15.0886,15.11,1022900.0
2013-01-02 10:15:00,21.12,21.16,21.11,21.13,457200.0,15.1029,15.1315,15.0957,15.11,457200.0
2013-01-02 10:20:00,21.12,21.16,21.12,21.15,649500.0,15.1029,15.1315,15.1029,15.1243,649500.0
2013-01-02 10:25:00,21.14,21.2,21.14,21.2,473600.0,15.1172,15.1601,15.1172,15.1601,473600.0
2013-01-02 10:30:00,21.2,21.2,21.16,21.2,411700.0,15.1601,15.1601,15.1315,15.1601,411700.0
2013-01-02 10:35:00,21.19,21.2,21.14,21.14,582700.0,15.1529,15.1601,15.1172,15.1172,582700.0
2013-01-02 10:40:00,21.14,21.15,21.1,21.13,1090800.0,15.1172,15.1243,15.0886,15.11,1090800.0
2013-01-02 10:45:00,21.13,21.15,21.1,21.11,615300.0,15.11,15.1243,15.0886,15.0957,615300.0
2013-01-02 10:50:00,21.11,21.18,21.1,21.18,768500.0,15.0957,15.1458,15.0886,15.1458,768500.0
2013-01-02 10:55:00,21.18,21.18,21.14,21.16,967600.0,15.1458,15.1458,15.1172,15.1315,967600.0
2013-01-02 11:00:00,21.16,21.17,21.14,21.15,472800.0,15.1315,15.1386,15.1172,15.1243,472800.0
2013-01-02 11:05:00,21.15,21.15,21.1,21.1,506200.0,15.1243,15.1243,15.0886,15.0886,506200.0
2013-01-02 11:10:00,21.1,21.13,21.09,21.1,379300.0,15.0886,15.11,15.0814,15.0886,379300.0
2013-01-02 11:15:00,21.09,21.1,21.05,21.08,770200.0,15.0814,15.0886,15.0528,15.0743,770200.0
2013-01-02 11:20:00,21.08,21.12,21.06,21.12,646100.0,15.0743,15.1029,15.06,15.1029,646100.0
2013-01-02 11:25:00,21.12,21.14,21.1,21.14,708100.0,15.1029,15.1172,15.0886,15.1172,708100.0
2013-01-02 11:30:00,21.14,21.16,21.11,21.15,287300.0,15.1172,15.1315,15.0957,15.1243,287300.0
2013-01-02 11:35:00,21.15,21.17,21.14,21.16,360300.0,15.1243,15.1386,15.1172,15.1315,360300.0
2013-01-02 11:40:00,21.17,21.18,21.15,21.18,314200.0,15.1386,15.1458,15.1243,15.1458,314200.0
2013-01-02 11:45:00,21.17,21.2,21.16,21.16,356200.0,15.1386,15.1601,15.1315,15.1315,356200.0
2013-01-02 11:50:00,21.17,21.18,21.15,21.17,344100.0,15.1386,15.1458,15.1243,15.1386,344100.0
2013-01-02 11:55:00,21.16,21.18,21.15,21.16,255000.0,15.1315,15.1458,15.1243,15.1315,255000.0
2013-01-02 12:00:00,21.15,21.18,21.14,21.16,271200.0,15.1243,15.1458,15.1172,15.1315,271200.0
2013-01-02 12:05:00,21.16,21.17,21.14,21.17,314400.0,15.1315,15.1386,15.1172,15.1386,314400.0
2013-01-02 12:10:00,21.17,21.2,21.16,21.19,364400.0,15.1386,15.1601,15.1315,15.1529,364400.0
2013-01-02 12:15:00,21.19,21.2,21.18,21.18,224100.0,15.1529,15.1601,15.1458,15.1458,224100.0
2013-01-02 12:20:00,21.18,21.21,21.18,21.2,506900.0,15.1458,15.1672,15.1458,15.1601,506900.0
2013-01-02 12:25:00,21.21,21.23,21.17,21.2,828300.0,15.1672,15.1815,15.1386,15.1601,828300.0
2013-01-02 12:30:00,21.19,21.21,21.18,21.18,128000.0,15.1529,15.1672,15.1458,15.1458,128000.0
2013-01-02 12:35:00,21.19,21.2,21.17,21.2,202900.0,15.1529,15.1601,15.1386,15.1601,202900.0
2013-01-02 12:40:00,21.19,21.2,21.15,21.16,416500.0,15.1529,15.1601,15.1243,15.1315,416500.0
2013-01-02 12:45:00,21.17,21.18,21.15,21.17,211900.0,15.1386,15.1458,15.1243,15.1386,211900.0
2013-01-02 12:50:00,21.16,21.19,21.16,21.18,118400.0,15.1315,15.1529,15.1315,15.1458,118400.0
2013-01-02 12:55:00,21.18,21.18,21.15,21.17,393500.0,15.1458,15.1458,15.1243,15.1386,393500.0
2013-01-02 13:00:00,21.17,21.19,21.16,21.18,239900.0,15.1386,15.1529,15.1315,15.1458,239900.0
2013-01-02 13:05:00,21.18,21.22,21.17,21.22,375600.0,15.1458,15.1744,15.1386,15.1744,375600.0
2013-01-02 13:10:00,21.22,21.22,21.2,21.21,137500.0,15.1744,15.1744,15.1601,15.1672,137500.0
2013-01-02 13:15:00,21.21,21.23,21.2,21.22,160800.0,15.1672,15.1815,15.1601,15.1744,160800.0
2013-01-02 13:20:00,21.22,21.22,21.19,21.19,190700.0,15.1744,15.1744,15.1529,15.1529,190700.0
2013-01-02 13:25:00,21.19,21.21,21.19,21.19,180700.0,15.1529,15.1672,15.1529,15.1529,180700.0
2013-01-02 13:30:00,21.19,21.2,21.17,21.19,384600.0,15.1529,15.1601,15.1386,15.1529,384600.0
2013-01-02 13:35:00,21.18,21.2,21.18,21.19,193500.0,15.1458,15.1601,15.1458,15.1529,193500.0
2013-01-02 13:40:00,21.19,21.19,21.16,21.17,181400.0,15.1529,15.1529,15.1315,15.1386,181400.0
2013-01-02 13:45:00,21.16,21.19,21.15,21.18,293800.0,15.1315,15.1529,15.1243,15.1458,293800.0
2013-01-02 13:50:00,21.19,21.2,21.16,21.18,203900.0,15.1529,15.1601,15.1315,15.1458,203900.0
2013-01-02 13:55:00,21.18,21.2,21.16,21.17,374000.0,15.1458,15.1601,15.1315,15.1386,374000.0
2013-01-02 14:00:00,21.17,21.2,21.16,21.2,328900.0,15.1386,15.1601,15.1315,15.1601,328900.0
2013-01-02 14:05:00,21.2,21.2,21.17,21.19,248000.0,15.1601,15.1601,15.1386,15.1529,248000.0
2013-01-02 14:10:00,21.19,21.21,21.17,21.2,506600.0,15.1529,15.1672,15.1386,15.1601,506600.0
2013-01-02 14:15:00,21.2,21.21,21.17,21.21,449600.0,15.1601,15.1672,15.1386,15.1672,449600.0
2013-01-02 14:20:00,21.21,21.22,21.19,21.21,226600.0,15.1672,15.1744,15.1529,15.1672,226600.0
2013-01-02 14:25:00,21.2,21.21,21.19,21.19,292400.0,15.1601,15.1672,15.1529,15.1529,292400.0
2013-01-02 14:30:00,21.2,21.21,21.16,21.19,407800.0,15.1601,15.1672,15.1315,15.1529,407800.0
2013-01-02 14:35:00,21.19,21.2,21.17,21.19,219700.0,15.1529,15.1601,15.1386,15.1529,219700.0
2013-01-02 14:40:00,21.19,21.21,21.19,21.2,216000.0,15.1529,15.1672,15.1529,15.1601,216000.0
2013-01-02 14:45:00,21.21,21.21,21.18,21.2,296200.0,15.1672,15.1672,15.1458,15.1601,296200.0
2013-01-02 14:50:00,21.2,21.21,21.18,21.18,369700.0,15.1601,15.1672,15.1458,15.1458,369700.0
2013-01-02 14:55:00,21.18,21.2,21.16,21.16,556000.0,15.1458,15.1601,15.1315,15.1315,556000.0
2013-01-02 15:00:00,21.17,21.19,21.15,21.16,500600.0,15.1386,15.1529,15.1243,15.1315,500600.0
2013-01-02 15:05:00,21.16,21.18,21.15,21.16,494200.0,15.1315,15.1458,15.1243,15.1315,494200.0
2013-01-02 15:10:00,21.16,21.18,21.15,21.18,523100.0,15.1315,15.1458,15.1243,15.1458,523100.0
2013-01-02 15:15:00,21.18,21.2,21.17,21.2,432600.0,15.1458,15.1601,15.1386,15.1601,432600.0
2013-01-02 15:20:00,21.2,21.22,21.19,21.21,443800.0,15.1601,15.1744,15.1529,15.1672,443800.0
2013-01-02 15:25:00,21.21,21.23,21.19,21.23,372800.0,15.1672,15.1815,15.1529,15.1815,372800.0
2013-01-02 15:30:00,21.23,21.25,21.21,21.24,519900.0,15.1815,15.1959,15.1672,15.1887,519900.0
2013-01-02 15:35:00,21.25,21.28,21.23,21.27,922700.0,15.1959,15.2173,15.1815,15.2102,922700.0
2013-01-02 15:40:00,21.27,21.28,21.25,21.27,525000.0,15.2102,15.2173,15.1959,15.2102,525000.0
2013-01-02 15:45:00,21.27,21.28,21.26,21.27,1008200.0,15.2102,15.2173,15.203,15.2102,1008200.0
2013-01-02 15:50:00,21.27,21.34,21.27,21.34,2226000.0,15.2102,15.2602,15.2102,15.2602,2226000.0
2013-01-02 15:55:00,21.34,21.38,21.32,21.36,2679500.0,15.2602,15.2888,15.2459,15.2745,2679500.0
2013-01-03 09:30:00,21.4,21.48,21.29,21.3,1953100.0,15.3031,15.3603,15.2245,15.2316,1953100.0
2013-01-03 09:35:00,21.32,21.33,21.26,21.29,749700.0,15.2459,15.2531,15.203,15.2245,749700.0
2013-01-03 09:40:00,21.29,21.33,21.27,21.32,543600.0,15.2245,15.2531,15.2102,15.2459,543600.0
2013-01-03 09:45:00,21.31,21.34,21.25,21.26,461800.0,15.2388,15.2602,15.1959,15.203,461800.0
2013-01-03 09:50:00,21.25,21.26,21.17,21.18,981800.0,15.1959,15.203,15.1386,15.1458,981800.0
2013-01-03 09:55:00,21.18,21.2,21.14,21.19,1130800.0,15.1458,15.1601,15.1172,15.1529,1130800.0
2013-01-03 10:00:00,21.19,21.27,21.16,21.19,1710900.0,15.1529,15.2102,15.1315,15.1529,1710900.0
2013-01-03 10:05:00,21.18,21.26,21.17,21.25,750100.0,15.1458,15.203,15.1386,15.1959,750100.0
2013-01-03 10:10:00,21.25,21.25,21.19,21.21,688700.0,15.1959,15.1959,15.1529,15.1672,688700.0
2013-01-03 10:15:00,21.21,21.23,21.19,21.2,520800.0,15.1672,15.1815,15.1529,15.1601,520800.0
2013-01-03 10:20:00,21.2,21.22,21.18,21.2,558000.0,15.1601,15.1744,15.1458,15.1601,558000.0
2013-01-03 10:25:00,21.2,21.21,21.15,21.16,631200.0,15.1601,15.1672,15.1243,15.1315,631200.0
2013-01-03 10:30:00,21.16,21.2,21.15,21.17,458500.0,15.1315,15.1601,15.1243,15.1386,458500.0
2013-01-03 10:35:00,21.17,21.18,21.16,21.16,260200.0,15.1386,15.1458,15.1315,15.1315,260200.0
2013-01-03 10:40:00,21.16,21.2,21.16,21.2,265500.0,15.1315,15.1601,15.1315,15.1601,265500.0
2013-01-03 10:45:00,21.19,21.21,21.16,21.16,460200.0,15.1529,15.1672,15.1315,15.1315,460200.0
2013-01-03 10:50:00,21.16,21.2,21.16,21.19,419500.0,15.1315,15.1601,15.1315,15.1529,419500.0
2013-01-03 10:55:00,21.2,21.2,21.16,21.18,312200.0,15.1601,15.1601,15.1315,15.1458,312200.0
2013-01-03 11:00:00,21.18,21.2,21.16,21.19,512500.0,15.1458,15.1601,15.1315,15.1529,512500.0
2013-01-03 11:05:00,21.18,21.21,21.17,21.19,920100.0,15.1458,15.1672,15.1386,15.1529,920100.0
2013-01-03 11:10:00,21.2,21.22,21.19,21.22,441000.0,15.1601,15.1744,15.1529,15.1744,441000.0
2013-01-03 11:15:00,21.22,21.24,21.21,21.23,333600.0,15.1744,15.1887,15.1672,15.1815,333600.0
2013-01-03 11:20:00,21.22,21.26,21.22,21.24,377200.0,15.1744,15.203,15.1744,15.1887,377200.0
2013-01-03 11:25:00,21.23,21.24,21.21,21.23,335900.0,15.1815,15.1887,15.1672,15.1815,335900.0
2013-01-03 11:30:00,21.23,21.24,21.21,21.23,325400.0,15.1815,15.1887,15.1672,15.1815,325400.0
2013-01-03 11:35:00,21.23,21.25,21.22,21.23,517200.0,15.1815,15.1959,15.1744,15.1815,517200.0
2013-01-03 11:40:00,21.22,21.24,21.22,21.23,330700.0,15.1744,15.1887,15.1744,15.1815,330700.0
2013-01-03 11:45:00,21.23,21.23,21.22,21.22,275300.0,15.1815,15.1815,15.1744,15.1744,275300.0
2013-01-03 11:50:00,21.22,21.23,21.2,21.23,387600.0,15.1744,15.1815,15.1601,15.1815,387600.0
2013-01-03 11:55:00,21.23,21.23,21.21,21.21,501300.0,15.1815,15.1815,15.1672,15.1672,501300.0
2013-01-03 12:00:00,21.22,21.24,21.2,21.24,434100.0,15.1744,15.1887,15.1601,15.1887,434100.0
2013-01-03 12:05:00,21.23,21.28,21.23,21.26,271900.0,15.1815,15.2173,15.1815,15.203,271900.0
2013-01-03 12:10:00,21.26,21.29,21.24,21.29,390800.0,15.203,15.2245,15.1887,15.2245,390800.0
2013-01-03 12:15:00,21.29,21.31,21.28,21.3,605400.0,15.2245,15.2388,15.2173,15.2316,605400.0
2013-01-03 12:20:00,21.3,21.3,21.28,21.3,299900.0,15.2316,15.2316,15.2173,15.2316,299900.0
2013-01-03 12:25:00,21.3,21.3,21.29,21.3,162100.0,15.2316,15.2316,15.2245,15.2316,162100.0
2013-01-03 12:30:00,21.3,21.31,21.25,21.26,775400.0,15.2316,15.2388,15.1959,15.203,775400.0
2013-01-03 12:35:00,21.26,21.31,21.25,21.31,543800.0,15.203,15.2388,15.1959,15.2388,543800.0
2013-01-03 12:40:00,21.3,21.32,21.29,21.3,471200.0,15.2316,15.2459,15.2245,15.2316,471200.0
2013-01-03 12:45:00,21.3,21.31,21.27,21.28,221700.0,15.2316,15.2388,15.2102,15.2173,221700.0
2013-01-03 12:50:00,21.28,21.31,21.28,21.3,222300.0,15.2173,15.2388,15.2173,15.2316,222300.0
2013-01-03 12:55:00,21.29,21.32,21.29,21.29,218900.0,15.2245,15.2459,15.2245,15.2245,218900.0
2013-01-03 13:00:00,21.29,21.31,21.29,21.3,157000.0,15.2245,15.2388,15.2245,15.2316,157000.0
2013-01-03 13:05:00,21.3,21.3,21.29,21.3,142300.0,15.2316,15.2316,15.2245,15.2316,142300.0
2013-01-03 13:10:00,21.3,21.31,21.26,21.27,234200.0,15.2316,15.2388,15.203,15.2102,234200.0
2013-01-03 13:15:00,21.27,21.29,21.26,21.28,244400.0,15.2102,15.2245,15.203,15.2173,244400.0
2013-01-03 13:20:00,21.27,21.29,21.25,21.27,315200.0,15.2102,15.2245,15.1959,15.2102,315200.0
2013-01-03 13:25:00,21.27,21.29,21.26,21.28,141100.0,15.2102,15.2245,15.203,15.2173,141100.0
2013-01-03 13:30:00,21.28,21.3,21.27,21.3,253100.0,15.2173,15.2316,15.2102,15.2316,253100.0
2013-01-03 13:35:00,21.29,21.3,21.29,21.3,15700.0,15.2245,15.2316,15.2245,15.2316,15700.0
2013-01-03 13:40:00,21.3,21.3,21.3,21.3,0.0,15.2316,15.2316,15.2316,15.2316,0.0
2013-01-03 13:45:00,21.3,21.3,21.3,21.3,0.0,15.2316,15.2316,15.2316,15.2316,0.0
2013-01-03 13:50:00,21.3,21.34,21.29,21.34,183300.0,15.2316,15.2602,15.2245,15.2602,183300.0
2013-01-03 13:55:00,21.34,21.34,21.32,21.32,199500.0,15.2602,15.2602,15.2459,15.2459,199500.0
2013-01-03 14:00:00,21.32,21.33,21.29,21.3,230500.0,15.2459,15.2531,15.2245,15.2316,230500.0
2013-01-03 14:05:00,21.3,21.33,21.29,21.31,485400.0,15.2316,15.2531,15.2245,15.2388,485400.0
2013-01-03 14:10:00,21.31,21.34,21.3,21.33,412700.0,15.2388,15.2602,15.2316,15.2531,412700.0
2013-01-03 14:15:00,21.33,21.33,21.3,21.3,246900.0,15.2531,15.2531,15.2316,15.2316,246900.0
2013-01-03 14:20:00,21.3,21.34,21.28,21.28,479500.0,15.2316,15.2602,15.2173,15.2173,479500.0
2013-01-03 14:25:00,21.29,21.3,21.23,21.28,494900.0,15.2245,15.2316,15.1815,15.2173,494900.0
2013-01-03 14:30:00,21.28,21.29,21.25,21.27,357300.0,15.2173,15.2245,15.1959,15.2102,357300.0
2013-01-03 14:35:00,21.27,21.28,21.25,21.26,347600.0,15.2102,15.2173,15.1959,15.203,347600.0
2013-01-03 14:40:00,21.26,21.28,21.25,21.28,253300.0,15.203,15.2173,15.1959,15.2173,253300.0
2013-01-03 14:45:00,21.28,21.29,21.25,21.28,265100.0,15.2173,15.2245,15.1959,15.2173,265100.0
2013-01-03 14:50:00,21.28,21.31,21.27,21.3,213900.0,15.2173,15.2388,15.2102,15.2316,213900.0
2013-01-03 14:55:00,21.3,21.32,21.29,21.29,319200.0,15.2316,15.2459,15.2245,15.2245,319200.0
2013-01-03 15:00:00,21.3,21.3,21.25,21.3,356800.0,15.2316,15.2316,15.1959,15.2316,356800.0
2013-01-03 15:05:00,21.3,21.3,21.26,21.27,250200.0,15.2316,15.2316,15.203,15.2102,250200.0
2013-01-03 15:10:00,21.27,21.29,21.25,21.27,290900.0,15.2102,15.2245,15.1959,15.2102,290900.0
2013-01-03 15:15:00,21.26,21.27,21.24,21.25,239600.0,15.203,15.2102,15.1887,15.1959,239600.0
2013-01-03 15:20:00,21.24,21.27,21.22,21.24,297600.0,15.1887,15.2102,15.1744,15.1887,297600.0
2013-01-03 15:25:00,21.24,21.27,21.23,21.25,486600.0,15.1887,15.2102,15.1815,15.1959,486600.0
2013-01-03 15:30:00,21.25,21.25,21.22,21.23,226600.0,15.1959,15.1959,15.1744,15.1815,226600.0
2013-01-03 15:35:00,21.22,21.26,21.22,21.24,594500.0,15.1744,15.203,15.1744,15.1887,594500.0
2013-01-03 15:40:00,21.25,21.27,21.24,21.27,384300.0,15.1959,15.2102,15.1887,15.2102,384300.0
2013-01-03 15:45:00,21.27,21.32,21.26,21.28,692400.0,15.2102,15.2459,15.203,15.2173,692400.0
2013-01-03 15:50:00,21.29,21.3,21.26,21.27,996200.0,15.2245,15.2316,15.203,15.2102,996200.0
2013-01-03 15:55:00,21.27,21.32,21.26,21.32,1650600.0,15.2102,15.2459,15.203,15.2459,1650600.0
2013-01-04 09:30:00,21.36,21.39,21.17,21.24,1043300.0,15.2745,15.296,15.1386,15.1887,1043300.0
2013-01-04 09:35:00,21.24,21.25,21.21,21.21,411100.0,15.1887,15.1959,15.1672,15.1672,411100.0
2013-01-04 09:40:00,21.21,21.24,21.2,21.2,538500.0,15.1672,15.1887,15.1601,15.1601,538500.0
2013-01-04 09:45:00,21.2,21.22,21.18,21.18,580600.0,15.1601,15.1744,15.1458,15.1458,580600.0
2013-01-04 09:50:00,21.19,21.25,21.17,21.25,390400.0,15.1529,15.1959,15.1386,15.1959,390400.0
2013-01-04 09:55:00,21.25,21.26,21.21,21.24,260500.0,15.1959,15.203,15.1672,15.1887,260500.0
2013-01-04 10:00:00,21.24,21.25,21.14,21.15,610700.0,15.1887,15.1959,15.1172,15.1243,610700.0
2013-01-04 10:05:00,21.16,21.16,21.12,21.14,616200.0,15.1315,15.1315,15.1029,15.1172,616200.0
2013-01-04 10:10:00,21.14,21.17,21.13,21.16,1139000.0,15.1172,15.1386,15.11,15.1315,1139000.0
2013-01-04 10:15:00,21.16,21.16,21.13,21.15,386500.0,15.1315,15.1315,15.11,15.1243,386500.0
2013-01-04 10:20:00,21.14,21.16,21.13,21.15,451000.0,15.1172,15.1315,15.11,15.1243,451000.0
2013-01-04 10:25:00,21.15,21.16,21.12,21.14,429500.0,15.1243,15.1315,15.1029,15.1172,429500.0
2013-01-04 10:30:00,21.15,21.15,21.11,21.14,684300.0,15.1243,15.1243,15.0957,15.1172,684300.0
2013-01-04 10:35:00,21.14,21.15,21.1,21.11,700000.0,15.1172,15.1243,15.0886,15.0957,700000.0
2013-01-04 10:40:00,21.11,21.12,21.06,21.07,404800.0,15.0957,15.1029,15.06,15.0671,404800.0
2013-01-04 10:45:00,21.07,21.12,21.06,21.11,511100.0,15.0671,15.1029,15.06,15.0957,511100.0
2013-01-04 10:50:00,21.11,21.12,21.09,21.11,353800.0,15.0957,15.1029,15.0814,15.0957,353800.0
2013-01-04 10:55:00,21.11,21.11,21.05,21.07,486300.0,15.0957,15.0957,15.0528,15.0671,486300.0
2013-01-04 11:00:00,21.06,21.12,21.06,21.11,346000.0,15.06,15.1029,15.06,15.0957,346000.0
2013-01-04 11:05:00,21.1,21.11,21.07,21.07,477000.0,15.0886,15.0957,15.0671,15.0671,477000.0
2013-01-04 11:10:00,21.07,21.09,21.07,21.09,206400.0,15.0671,15.0814,15.0671,15.0814,206400.0
2013-01-04 11:15:00,21.09,21.1,21.08,21.09,203400.0,15.0814,15.0886,15.0743,15.0814,203400.0
2013-01-04 11:20:00,21.09,21.09,21.07,21.09,397100.0,15.0814,15.0814,15.0671,15.0814,397100.0
2013-01-04 11:25:00,21.09,21.1,21.08,21.1,197300.0,15.0814,15.0886,15.0743,15.0886,197300.0
2013-01-04 11:30:00,21.1,21.11,21.07,21.1,565000.0,15.0886,15.0957,15.0671,15.0886,565000.0
2013-01-04 11:35:00,21.09,21.11,21.07,21.09,380500.0,15.0814,15.0957,15.0671,15.0814,380500.0
2013-01-04 11:40:00,21.09,21.12,21.08,21.1,239800.0,15.0814,15.1029,15.0743,15.0886,239800.0
2013-01-04 11:45:00,21.11,21.12,21.08,21.08,438900.0,15.0957,15.1029,15.0743,15.0743,438900.0
2013-01-04 11:50:00,21.09,21.11,21.07,21.1,216400.0,15.0814,15.0957,15.0671,15.0886,216400.0
2013-01-04 11:55:00,21.11,21.11,21.07,21.09,322900.0,15.0957,15.0957,15.0671,15.0814,322900.0
2013-01-04 12:00:00,21.09,21.1,21.08,21.1,182400.0,15.0814,15.0886,15.0743,15.0886,182400.0
2013-01-04 12:05:00,21.11,21.11,21.08,21.09,160800.0,15.0957,15.0957,15.0743,15.0814,160800.0
2013-01-04 12:10:00,21.09,21.1,21.08,21.1,118900.0,15.0814,15.0886,15.0743,15.0886,118900.0
2013-01-04 12:15:00,21.1,21.1,21.09,21.09,83400.0,15.0886,15.0886,15.0814,15.0814,83400.0
2013-01-04 12:20:00,21.1,21.11,21.09,21.1,155400.0,15.0886,15.0957,15.0814,15.0886,155400.0
2013-01-04 12:25:00,21.1,21.11,21.09,21.1,105900.0,15.0886,15.0957,15.0814,15.0886,105900.0
2013-01-04 12:30:00,21.11,21.12,21.1,21.1,156600.0,15.0957,15.1029,15.0886,15.0886,156600.0
2013-01-04 12:35:00,21.11,21.12,21.08,21.08,219000.0,15.0957,15.1029,15.0743,15.0743,219000.0
2013-01-04 12:40:00,21.09,21.1,21.08,21.09,159500.0,15.0814,15.0886,15.0743,15.0814,159500.0
2013-01-04 12:45:00,21.08,21.1,21.08,21.09,104100.0,15.0743,15.0886,15.0743,15.0814,104100.0
2013-01-04 12:50:00,21.1,21.11,21.08,21.1,279300.0,15.0886,15.0957,15.0743,15.0886,279300.0
2013-01-04 12:55:00,21.09,21.1,21.08,21.1,122800.0,15.0814,15.0886,15.0743,15.0886,122800.0
2013-01-04 13:00:00,21.1,21.1,21.09,21.1,109100.0,15.0886,15.0886,15.0814,15.0886,109100.0
2013-01-04 13:05:00,21.1,21.11,21.08,21.1,184800.0,15.0886,15.0957,15.0743,15.0886,184800.0
2013-01-04 13:10:00,21.1,21.12,21.1,21.11,140500.0,15.0886,15.1029,15.0886,15.0957,140500.0
2013-01-04 13:15:00,21.11,21.11,21.1,21.11,46600.0,15.0957,15.0957,15.0886,15.0957,46600.0
2013-01-04 13:20:00,21.11,21.11,21.09,21.1,117500.0,15.0957,15.0957,15.0814,15.0886,117500.0
2013-01-04 13:25:00,21.1,21.13,21.09,21.13,134000.0,15.0886,15.11,15.0814,15.11,134000.0
2013-01-04 13:30:00,21.13,21.14,21.11,21.14,249200.0,15.11,15.1172,15.0957,15.1172,249200.0
2013-01-04 13:35:00,21.14,21.15,21.13,21.14,186200.0,15.1172,15.1243,15.11,15.1172,186200.0
2013-01-04 13:40:00,21.13,21.15,21.13,21.14,192000.0,15.11,15.1243,15.11,15.1172,192000.0
2013-01-04 13:45:00,21.14,21.16,21.13,21.14,223900.0,15.1172,15.1315,15.11,15.1172,223900.0
2013-01-04 13:50:00,21.14,21.15,21.14,21.14,161800.0,15.1172,15.1243,15.1172,15.1172,161800.0
2013-01-04 13:55:00,21.14,21.15,21.14,21.14,90700.0,15.1172,15.1243,15.1172,15.1172,90700.0
2013-01-04 14:00:00,21.14,21.16,21.12,21.14,321000.0,15.1172,15.1315,15.1029,15.1172,321000.0
2013-01-04 14:05:00,21.15,21.16,21.14,21.14,305200.0,15.1243,15.1315,15.1172,15.1172,305200.0
2013-01-04 14:10:00,21.14,21.15,21.13,21.14,95900.0,15.1172,15.1243,15.11,15.1172,95900.0
2013-01-04 14:15:00,21.14,21.15,21.11,21.12,253400.0,15.1172,15.1243,15.0957,15.1029,253400.0
2013-01-04 14:20:00,21.12,21.12,21.09,21.11,180400.0,15.1029,15.1029,15.0814,15.0957,180400.0
2013-01-04 14:25:00,21.1,21.13,21.08,21.08,359900.0,15.0886,15.11,15.0743,15.0743,359900.0
2013-01-04 14:30:00,21.09,21.11,21.09,21.11,375200.0,15.0814,15.0957,15.0814,15.0957,375200.0
2013-01-04 14:35:00,21.1,21.13,21.1,21.12,330000.0,15.0886,15.11,15.0886,15.1029,330000.0
2013-01-04 14:40:00,21.12,21.12,21.1,21.11,185600.0,15.1029,15.1029,15.0886,15.0957,185600.0
2013-01-04 14:45:00,21.12,21.12,21.11,21.12,123700.0,15.1029,15.1029,15.0957,15.1029,123700.0
2013-01-04 14:50:00,21.12,21.12,21.1,21.12,235800.0,15.1029,15.1029,15.0886,15.1029,235800.0
2013-01-04 14:55:00,21.12,21.14,21.11,21.13,228800.0,15.1029,15.1172,15.0957,15.11,228800.0
2013-01-04 15:00:00,21.14,21.15,21.12,21.14,326100.0,15.1172,15.1243,15.1029,15.1172,326100.0
2013-01-04 15:05:00,21.14,21.15,21.13,21.14,269400.0,15.1172,15.1243,15.11,15.1172,269400.0
2013-01-04 15:10:00,21.14,21.15,21.13,21.15,177600.0,15.1172,15.1243,15.11,15.1243,177600.0
2013-01-04 15:15:00,21.14,21.16,21.14,21.16,619100.0,15.1172,15.1315,15.1172,15.1315,619100.0
2013-01-04 15:20:00,21.16,21.18,21.15,21.18,404900.0,15.1315,15.1458,15.1243,15.1458,404900.0
2013-01-04 15:25:00,21.18,21.2,21.17,21.19,587800.0,15.1458,15.1601,15.1386,15.1529,587800.0
2013-01-04 15:30:00,21.19,21.19,21.16,21.16,321400.0,15.1529,15.1529,15.1315,15.1315,321400.0
2013-01-04 15:35:00,21.16,21.17,21.15,21.16,478300.0,15.1315,15.1386,15.1243,15.1315,478300.0
2013-01-04 15:40:00,21.16,21.17,21.15,21.15,264100.0,15.1315,15.1386,15.1243,15.1243,264100.0
2013-01-04 15:45:00,21.15,21.15,21.1,21.1,674000.0,15.1243,15.1243,15.0886,15.0886,674000.0
2013-01-04 15:50:00,21.11,21.16,21.09,21.15,1247000.0,15.0957,15.1315,15.0814,15.1243,1247000.0
2013-01-04 15:55:00,21.16,21.17,21.13,21.16,1912900.0,15.1315,15.1386,15.11,15.1315,1912900.0
2013-01-07 09:30:00,21.27,21.3,21.23,21.25,3120400.0,15.2102,15.2316,15.1815,15.1959,3120400.0
2013-01-07 09:35:00,21.25,21.29,21.22,21.27,2549400.0,15.1959,15.2245,15.1744,15.2102,2549400.0
2013-01-07 09:40:00,21.26,21.37,21.26,21.35,2168800.0,15.203,15.2817,15.203,15.2674,2168800.0
2013-01-07 09:45:00,21.36,21.4,21.33,21.39,1755600.0,15.2745,15.3031,15.2531,15.296,1755600.0
2013-01-07 09:50:00,21.39,21.44,21.38,21.43,1615800.0,15.296,15.3317,15.2888,15.3246,1615800.0
2013-01-07 09:55:00,21.42,21.44,21.37,21.38,912000.0,15.3174,15.3317,15.2817,15.2888,912000.0
2013-01-07 10:00:00,21.38,21.41,21.35,21.4,1286800.0,15.2888,15.3103,15.2674,15.3031,1286800.0
2013-01-07 10:05:00,21.39,21.41,21.37,21.37,1158800.0,15.296,15.3103,15.2817,15.2817,1158800.0
2013-01-07 10:10:00,21.38,21.41,21.36,21.38,1030400.0,15.2888,15.3103,15.2745,15.2888,1030400.0
2013-01-07 10:15:00,21.39,21.42,21.37,21.38,1283000.0,15.296,15.3174,15.2817,15.2888,1283000.0
2013-01-07 10:20:00,21.39,21.4,21.35,21.38,877200.0,15.296,15.3031,15.2674,15.2888,877200.0
2013-01-07 10:25:00,21.38,21.41,21.38,21.41,684600.0,15.2888,15.3103,15.2888,15.3103,684600.0
2013-01-07 10:30:00,21.41,21.42,21.38,21.42,541200.0,15.3103,15.3174,15.2888,15.3174,541200.0
2013-01-07 10:35:00,21.42,21.42,21.38,21.4,789800.0,15.3174,15.3174,15.2888,15.3031,789800.0
2013-01-07 10:40:00,21.4,21.43,21.39,21.4,1003400.0,15.3031,15.3246,15.296,15.3031,1003400.0
2013-01-07 10:45:00,21.4,21.44,21.39,21.43,799200.0,15.3031,15.3317,15.296,15.3246,799200.0
2013-01-07 10:50:00,21.43,21.45,21.41,21.41,1570600.0,15.3246,15.3389,15.3103,15.3103,1570600.0
2013-01-07 10:55:00,21.42,21.45,21.4,21.41,832800.0,15.3174,15.3389,15.3031,15.3103,832800.0
2013-01-07 11:00:00,21.41,21.41,21.37,21.37,857800.0,15.3103,15.3103,15.2817,15.2817,857800.0
2013-01-07 11:05:00,21.37,21.4,21.37,21.38,798400.0,15.2817,15.3031,15.2817,15.2888,798400.0
2013-01-07 11:10:00,21.39,21.39,21.35,21.36,1138200.0,15.296,15.296,15.2674,15.2745,1138200.0
2013-01-07 11:15:00,21.36,21.36,21.32,21.35,672200.0,15.2745,15.2745,15.2459,15.2674,672200.0
2013-01-07 11:20:00,21.35,21.37,21.33,21.34,562800.0,15.2674,15.2817,15.2531,15.2602,562800.0
2013-01-07 11:25:00,21.35,21.37,21.33,21.34,1002800.0,15.2674,15.2817,15.2531,15.2602,1002800.0
2013-01-07 11:30:00,21.33,21.36,21.31,21.32,962000.0,15.2531,15.2745,15.2388,15.2459,962000.0
2013-01-07 11:35:00,21.31,21.32,21.28,21.28,891800.0,15.2388,15.2459,15.2173,15.2173,891800.0
2013-01-07 11:40:00,21.29,21.29,21.26,21.28,448200.0,15.2245,15.2245,15.203,15.2173,448200.0
2013-01-07 11:45:00,21.27,21.28,21.22,21.23,933600.0,15.2102,15.2173,15.1744,15.1815,933600.0
2013-01-07 11:50:00,21.23,21.24,21.19,21.19,715400.0,15.1815,15.1887,15.1529,15.1529,715400.0
2013-01-07 11:55:00,21.19,21.21,21.18,21.19,579800.0,15.1529,15.1672,15.1458,15.1529,579800.0
2013-01-07 12:00:00,21.19,21.21,21.19,21.2,552600.0,15.1529,15.1672,15.1529,15.1601,552600.0
2013-01-07 12:05:00,21.2,21.22,21.19,21.22,303400.0,15.1601,15.1744,15.1529,15.1744,303400.0
2013-01-07 12:10:00,21.22,21.22,21.19,21.21,785800.0,15.1744,15.1744,15.1529,15.1672,785800.0
2013-01-07 12:15:00,21.2,21.24,21.2,21.23,1054600.0,15.1601,15.1887,15.1601,15.1815,1054600.0
2013-01-07 12:20:00,21.24,21.26,21.23,21.24,296400.0,15.1887,15.203,15.1815,15.1887,296400.0
2013-01-07 12:25:00,21.24,21.25,21.21,21.24,535800.0,15.1887,15.1959,15.1672,15.1887,535800.0
2013-01-07 12:30:00,21.24,21.27,21.23,21.24,414200.0,15.1887,15.2102,15.1815,15.1887,414200.0
2013-01-07 12:35:00,21.24,21.26,21.23,21.25,362800.0,15.1887,15.203,15.1815,15.1959,362800.0
2013-01-07 12:40:00,21.25,21.26,21.23,21.25,404000.0,15.1959,15.203,15.1815,15.1959,404000.0
2013-01-07 12:45:00,21.25,21.27,21.24,21.26,283200.0,15.1959,15.2102,15.1887,15.203,283200.0
2013-01-07 12:50:00,21.26,21.27,21.23,21.24,439800.0,15.203,15.2102,15.1815,15.1887,439800.0
2013-01-07 12:55:00,21.23,21.27,21.23,21.25,360200.0,15.1815,15.2102,15.1815,15.1959,360200.0
2013-01-07 13:00:00,21.25,21.25,21.22,21.22,366400.0,15.1959,15.1959,15.1744,15.1744,366400.0
2013-01-07 13:05:00,21.23,21.24,21.22,21.23,283600.0,15.1815,15.1887,15.1744,15.1815,283600.0
2013-01-07 13:10:00,21.23,21.24,21.22,21.23,192800.0,15.1815,15.1887,15.1744,15.1815,192800.0
2013-01-07 13:15:00,21.24,21.24,21.22,21.23,353200.0,15.1887,15.1887,15.1744,15.1815,353200.0
2013-01-07 13:20:00,21.23,21.25,21.22,21.24,240400.0,15.1815,15.1959,15.1744,15.1887,240400.0
2013-01-07 13:25:00,21.24,21.25,21.24,21.25,164200.0,15.1887,15.1959,15.1887,15.1959,164200.0
2013-01-07 13:30:00,21.25,21.25,21.24,21.25,155600.0,15.1959,15.1959,15.1887,15.1959,155600.0
2013-01-07 13:35:00,21.25,21.25,21.23,21.23,429200.0,15.1959,15.1959,15.1815,15.1815,429200.0
2013-01-07 13:40:00,21.23,21.24,21.21,21.21,591400.0,15.1815,15.1887,15.1672,15.1672,591400.0
2013-01-07 13:45:00,21.21,21.23,21.21,21.23,352600.0,15.1672,15.1815,15.1672,15.1815,352600.0
2013-01-07 13:50:00,21.23,21.24,21.22,21.23,324400.0,15.1815,15.1887,15.1744,15.1815,324400.0
2013-01-07 13:55:00,21.23,21.24,21.22,21.23,419800.0,15.1815,15.1887,15.1744,15.1815,419800.0
2013-01-07 14:00:00,21.23,21.24,21.22,21.24,275400.0,15.1815,15.1887,15.1744,15.1887,275400.0
2013-01-07 14:05:00,21.23,21.26,21.22,21.22,509000.0,15.1815,15.203,15.1744,15.1744,509000.0
2013-01-07 14:10:00,21.23,21.23,21.21,21.22,470600.0,15.1815,15.1815,15.1672,15.1744,470600.0
2013-01-07 14:15:00,21.21,21.23,21.21,21.21,556800.0,15.1672,15.1815,15.1672,15.1672,556800.0
2013-01-07 14:20:00,21.21,21.24,21.21,21.23,354600.0,15.1672,15.1887,15.1672,15.1815,354600.0
2013-01-07 14:25:00,21.23,21.25,21.22,21.24,394400.0,15.1815,15.1959,15.1744,15.1887,394400.0
2013-01-07 14:30:00,21.25,21.26,21.24,21.25,477200.0,15.1959,15.203,15.1887,15.1959,477200.0
2013-01-07 14:35:00,21.24,21.25,21.23,21.23,341200.0,15.1887,15.1959,15.1815,15.1815,341200.0
2013-01-07 14:40:00,21.23,21.24,21.21,21.21,431200.0,15.1815,15.1887,15.1672,15.1672,431200.0
2013-01-07 14:45:00,21.21,21.22,21.21,21.22,184000.0,15.1672,15.1744,15.1672,15.1744,184000.0
2013-01-07 14:50:00,21.22,21.22,21.19,21.21,524000.0,15.1744,15.1744,15.1529,15.1672,524000.0
2013-01-07 14:55:00,21.21,21.21,21.18,21.21,800200.0,15.1672,15.1672,15.1458,15.1672,800200.0
2013-01-07 15:00:00,21.2,21.21,21.19,21.2,269200.0,15.1601,15.1672,15.1529,15.1601,269200.0
2013-01-07 15:05:00,21.2,21.22,21.2,21.22,304600.0,15.1601,15.1744,15.1601,15.1744,304600.0
2013-01-07 15:10:00,21.21,21.25,21.21,21.23,873200.0,15.1672,15.1959,15.1672,15.1815,873200.0
2013-01-07 15:15:00,21.23,21.24,21.22,21.24,178800.0,15.1815,15.1887,15.1744,15.1887,178800.0
2013-01-07 15:20:00,21.24,21.26,21.23,21.25,824400.0,15.1887,15.203,15.1815,15.1959,824400.0
2013-01-07 15:25:00,21.26,21.29,21.25,21.26,899800.0,15.203,15.2245,15.1959,15.203,899800.0
2013-01-07 15:30:00,21.26,21.27,21.25,21.27,643400.0,15.203,15.2102,15.1959,15.2102,643400.0
2013-01-07 15:35:00,21.26,21.29,21.23,21.23,1215800.0,15.203,15.2245,15.1815,15.1815,1215800.0
2013-01-07 15:40:00,21.23,21.26,21.23,21.26,663600.0,15.1815,15.203,15.1815,15.203,663600.0
2013-01-07 15:45:00,21.26,21.26,21.24,21.24,678400.0,15.203,15.203,15.1887,15.1887,678400.0
2013-01-07 15:50:00,21.24,21.26,21.23,21.24,1729600.0,15.1887,15.203,15.1815,15.1887,1729600.0
2013-01-07 15:55:00,21.24,21.25,21.22,21.25,2579000.0,15.1887,15.1959,15.1744,15.1959,2579000.0
2013-01-08 09:30:00,21.23,21.36,21.23,21.36,1073400.0,15.1815,15.2745,15.1815,15.2745,1073400.0
2013-01-08 09:35:00,21.35,21.43,21.35,21.41,1110000.0,15.2674,15.3246,15.2674,15.3103,1110000.0
2013-01-08 09:40:00,21.41,21.48,21.39,21.47,653300.0,15.3103,15.3603,15.296,15.3532,653300.0
2013-01-08 09:45:00,21.48,21.49,21.43,21.46,992800.0,15.3603,15.3675,15.3246,15.346,992800.0
2013-01-08 09:50:00,21.46,21.47,21.44,21.45,472800.0,15.346,15.3532,15.3317,15.3389,472800.0
2013-01-08 09:55:00,21.45,21.47,21.42,21.43,560500.0,15.3389,15.3532,15.3174,15.3246,560500.0
2013-01-08 10:00:00,21.42,21.46,21.41,21.46,948000.0,15.3174,15.346,15.3103,15.346,948000.0
2013-01-08 10:05:00,21.46,21.48,21.44,21.48,1040700.0,15.346,15.3603,15.3317,15.3603,1040700.0
2013-01-08 10:10:00,21.48,21.56,21.47,21.53,1743700.0,15.3603,15.4175,15.3532,15.3961,1743700.0
2013-01-08 10:15:00,21.53,21.54,21.48,21.51,782900.0,15.3961,15.4032,15.3603,15.3818,782900.0
2013-01-08 10:20:00,21.5,21.53,21.49,21.52,580800.0,15.3746,15.3961,15.3675,15.3889,580800.0
2013-01-08 10:25:00,21.52,21.55,21.51,21.53,912400.0,15.3889,15.4104,15.3818,15.3961,912400.0
2013-01-08 10:30:00,21.54,21.54,21.45,21.48,695900.0,15.4032,15.4032,15.3389,15.3603,695900.0
2013-01-08 10:35:00,21.48,21.48,21.36,21.37,899400.0,15.3603,15.3603,15.2745,15.2817,899400.0
2013-01-08 10:40:00,21.36,21.38,21.32,21.38,735900.0,15.2745,15.2888,15.2459,15.2888,735900.0
2013-01-08 10:45:00,21.38,21.4,21.36,21.39,1000200.0,15.2888,15.3031,15.2745,15.296,1000200.0
2013-01-08 10:50:00,21.39,21.4,21.37,21.37,853800.0,15.296,15.3031,15.2817,15.2817,853800.0
2013-01-08 10:55:00,21.38,21.38,21.34,21.36,311500.0,15.2888,15.2888,15.2602,15.2745,311500.0
2013-01-08 11:00:00,21.36,21.36,21.32,21.35,521000.0,15.2745,15.2745,15.2459,15.2674,521000.0
2013-01-08 11:05:00,21.35,21.36,21.29,21.3,582400.0,15.2674,15.2745,15.2245,15.2316,582400.0
2013-01-08 11:10:00,21.29,21.3,21.26,21.27,926800.0,15.2245,15.2316,15.203,15.2102,926800.0
2013-01-08 11:15:00,21.27,21.3,21.26,21.29,254900.0,15.2102,15.2316,15.203,15.2245,254900.0
2013-01-08 11:20:00,21.29,21.33,21.29,21.32,478600.0,15.2245,15.2531,15.2245,15.2459,478600.0
2013-01-08 11:25:00,21.33,21.34,21.31,21.32,390000.0,15.2531,15.2602,15.2388,15.2459,390000.0
2013-01-08 11:30:00,21.33,21.34,21.3,21.31,690300.0,15.2531,15.2602,15.2316,15.2388,690300.0
2013-01-08 11:35:00,21.31,21.35,21.3,21.32,827700.0,15.2388,15.2674,15.2316,15.2459,827700.0
2013-01-08 11:40:00,21.31,21.32,21.28,21.29,354600.0,15.2388,15.2459,15.2173,15.2245,354600.0
2013-01-08 11:45:00,21.29,21.3,21.27,21.29,425200.0,15.2245,15.2316,15.2102,15.2245,425200.0
2013-01-08 11:50:00,21.3,21.31,21.28,21.28,295900.0,15.2316,15.2388,15.2173,15.2173,295900.0
2013-01-08 11:55:00,21.29,21.31,21.28,21.3,237200.0,15.2245,15.2388,15.2173,15.2316,237200.0
2013-01-08 12:00:00,21.3,21.31,21.29,21.3,171600.0,15.2316,15.2388,15.2245,15.2316,171600.0
2013-01-08 12:05:00,21.3,21.3,21.28,21.28,161100.0,15.2316,15.2316,15.2173,15.2173,161100.0
2013-01-08 12:10:00,21.29,21.29,21.28,21.29,73200.0,15.2245,15.2245,15.2173,15.2245,73200.0
2013-01-08 12:15:00,21.29,21.3,21.28,21.3,241900.0,15.2245,15.2316,15.2173,15.2316,241900.0
2013-01-08 12:20:00,21.3,21.3,21.29,21.3,151700.0,15.2316,15.2316,15.2245,15.2316,151700.0
2013-01-08 12:25:00,21.3,21.31,21.28,21.29,279800.0,15.2316,15.2388,15.2173,15.2245,279800.0
2013-01-08 12:30:00,21.29,21.29,21.27,21.28,199800.0,15.2245,15.2245,15.2102,15.2173,199800.0
2013-01-08 12:35:00,21.29,21.3,21.26,21.28,394400.0,15.2245,15.2316,15.203,15.2173,394400.0
2013-01-08 12:40:00,21.27,21.28,21.25,21.27,314500.0,15.2102,15.2173,15.1959,15.2102,314500.0
2013-01-08 12:45:00,21.26,21.27,21.25,21.26,148600.0,15.203,15.2102,15.1959,15.203,148600.0
2013-01-08 12:50:00,21.26,21.26,21.23,21.25,408000.0,15.203,15.203,15.1815,15.1959,408000.0
2013-01-08 12:55:00,21.26,21.26,21.22,21.23,263900.0,15.203,15.203,15.1744,15.1815,263900.0
2013-01-08 13:00:00,21.23,21.26,21.23,21.26,176800.0,15.1815,15.203,15.1815,15.203,176800.0
2013-01-08 13:05:00,21.26,21.28,21.25,21.26,217100.0,15.203,15.2173,15.1959,15.203,217100.0
2013-01-08 13:10:00,21.26,21.26,21.25,21.26,62900.0,15.203,15.203,15.1959,15.203,62900.0
2013-01-08 13:15:00,21.26,21.28,21.26,21.28,125300.0,15.203,15.2173,15.203,15.2173,125300.0
2013-01-08 13:20:00,21.28,21.3,21.27,21.3,170300.0,15.2173,15.2316,15.2102,15.2316,170300.0
2013-01-08 13:25:00,21.3,21.32,21.29,21.31,604100.0,15.2316,15.2459,15.2245,15.2388,604100.0
2013-01-08 13:30:00,21.3,21.32,21.3,21.32,194600.0,15.2316,15.2459,15.2316,15.2459,194600.0
2013-01-08 13:35:00,21.32,21.32,21.29,21.29,274000.0,15.2459,15.2459,15.2245,15.2245,274000.0
2013-01-08 13:40:00,21.29,21.29,21.25,21.26,610500.0,15.2245,15.2245,15.1959,15.203,610500.0
2013-01-08 13:45:00,21.26,21.27,21.25,21.26,186400.0,15.203,15.2102,15.1959,15.203,186400.0
2013-01-08 13:50:00,21.26,21.26,21.25,21.26,69100.0,15.203,15.203,15.1959,15.203,69100.0
2013-01-08 13:55:00,21.26,21.28,21.25,21.26,554900.0,15.203,15.2173,15.1959,15.203,554900.0
2013-01-08 14:00:00,21.25,21.28,21.25,21.25,623700.0,15.1959,15.2173,15.1959,15.1959,623700.0
2013-01-08 14:05:00,21.26,21.26,21.24,21.25,234200.0,15.203,15.203,15.1887,15.1959,234200.0
2013-01-08 14:10:00,21.26,21.28,21.25,21.28,252100.0,15.203,15.2173,15.1959,15.2173,252100.0
2013-01-08 14:15:00,21.28,21.28,21.26,21.27,177100.0,15.2173,15.2173,15.203,15.2102,177100.0
2013-01-08 14:20:00,21.27,21.27,21.25,21.26,328500.0,15.2102,15.2102,15.1959,15.203,328500.0
2013-01-08 14:25:00,21.26,21.27,21.25,21.27,379000.0,15.203,15.2102,15.1959,15.2102,379000.0
2013-01-08 14:30:00,21.27,21.27,21.25,21.25,152400.0,15.2102,15.2102,15.1959,15.1959,152400.0
2013-01-08 14:35:00,21.25,21.26,21.23,21.25,315300.0,15.1959,15.203,15.1815,15.1959,315300.0
2013-01-08 14:40:00,21.25,21.26,21.23,21.24,179900.0,15.1959,15.203,15.1815,15.1887,179900.0
2013-01-08 14:45:00,21.24,21.26,21.23,21.25,596200.0,15.1887,15.203,15.1815,15.1959,596200.0
2013-01-08 14:50:00,21.25,21.25,21.23,21.23,238800.0,15.1959,15.1959,15.1815,15.1815,238800.0
2013-01-08 14:55:00,21.23,21.25,21.23,21.24,257800.0,15.1815,15.1959,15.1815,15.1887,257800.0
2013-01-08 15:00:00,21.23,21.26,21.23,21.25,266700.0,15.1815,15.203,15.1815,15.1959,266700.0
2013-01-08 15:05:00,21.25,21.25,21.21,21.23,543300.0,15.1959,15.1959,15.1672,15.1815,543300.0
2013-01-08 15:10:00,21.23,21.23,21.18,21.19,1115700.0,15.1815,15.1815,15.1458,15.1529,1115700.0
2013-01-08 15:15:00,21.19,21.2,21.16,21.18,411900.0,15.1529,15.1601,15.1315,15.1458,411900.0
2013-01-08 15:20:00,21.17,21.22,21.17,21.2,631800.0,15.1386,15.1744,15.1386,15.1601,631800.0
2013-01-08 15:25:00,21.2,21.21,21.17,21.18,459800.0,15.1601,15.1672,15.1386,15.1458,459800.0
2013-01-08 15:30:00,21.18,21.2,21.17,21.17,629200.0,15.1458,15.1601,15.1386,15.1386,629200.0
2013-01-08 15:35:00,21.18,21.18,21.02,21.07,2594700.0,15.1458,15.1458,15.0314,15.0671,2594700.0
2013-01-08 15:40:00,21.07,21.13,21.04,21.12,1429300.0,15.0671,15.11,15.0457,15.1029,1429300.0
2013-01-08 15:45:00,21.12,21.13,21.09,21.1,1205500.0,15.1029,15.11,15.0814,15.0886,1205500.0
2013-01-08 15:50:00,21.1,21.13,21.08,21.1,1408000.0,15.0886,15.11,15.0743,15.0886,1408000.0
2013-01-08 15:55:00,21.1,21.12,21.09,21.09,2134900.0,15.0886,15.1029,15.0814,15.0814,2134900.0
2013-01-09 09:30:00,21.22,21.35,21.2,21.35,1509700.0,15.1744,15.2674,15.1601,15.2674,1509700.0
2013-01-09 09:35:00,21.34,21.37,21.27,21.29,732300.0,15.2602,15.2817,15.2102,15.2245,732300.0
2013-01-09 09:40:00,21.29,21.31,21.25,21.29,417300.0,15.2245,15.2388,15.1959,15.2245,417300.0
2013-01-09 09:45:00,21.3,21.37,21.29,21.35,455100.0,15.2316,15.2817,15.2245,15.2674,455100.0
2013-01-09 09:50:00,21.34,21.4,21.33,21.4,762200.0,15.2602,15.3031,15.2531,15.3031,762200.0
2013-01-09 09:55:00,21.39,21.4,21.34,21.35,857900.0,15.296,15.3031,15.2602,15.2674,857900.0
2013-01-09 10:00:00,21.36,21.36,21.31,21.36,874700.0,15.2745,15.2745,15.2388,15.2745,874700.0
2013-01-09 10:05:00,21.36,21.37,21.32,21.34,328100.0,15.2745,15.2817,15.2459,15.2602,328100.0
2013-01-09 10:10:00,21.34,21.37,21.31,21.35,583600.0,15.2602,15.2817,15.2388,15.2674,583600.0
2013-01-09 10:15:00,21.35,21.38,21.34,21.37,464200.0,15.2674,15.2888,15.2602,15.2817,464200.0
2013-01-09 10:20:00,21.36,21.38,21.31,21.32,902600.0,15.2745,15.2888,15.2388,15.2459,902600.0
2013-01-09 10:25:00,21.32,21.35,21.31,21.33,361100.0,15.2459,15.2674,15.2388,15.2531,361100.0
2013-01-09 10:30:00,21.33,21.34,21.31,21.33,255700.0,15.2531,15.2602,15.2388,15.2531,255700.0
2013-01-09 10:35:00,21.32,21.32,21.29,21.32,304100.0,15.2459,15.2459,15.2245,15.2459,304100.0
2013-01-09 10:40:00,21.31,21.32,21.28,21.32,329800.0,15.2388,15.2459,15.2173,15.2459,329800.0
2013-01-09 10:45:00,21.32,21.32,21.28,21.29,351900.0,15.2459,15.2459,15.2173,15.2245,351900.0
2013-01-09 10:50:00,21.3,21.32,21.28,21.32,263500.0,15.2316,15.2459,15.2173,15.2459,263500.0
2013-01-09 10:55:00,21.32,21.32,21.29,21.31,309400.0,15.2459,15.2459,15.2245,15.2388,309400.0
2013-01-09 11:00:00,21.31,21.32,21.29,21.32,192000.0,15.2388,15.2459,15.2245,15.2459,192000.0
2013-01-09 11:05:00,21.32,21.32,21.3,21.32,284800.0,15.2459,15.2459,15.2316,15.2459,284800.0
2013-01-09 11:10:00,21.32,21.32,21.3,21.32,252100.0,15.2459,15.2459,15.2316,15.2459,252100.0
2013-01-09 11:15:00,21.32,21.33,21.3,21.31,326100.0,15.2459,15.2531,15.2316,15.2388,326100.0
2013-01-09 11:20:00,21.31,21.31,21.29,21.3,199200.0,15.2388,15.2388,15.2245,15.2316,199200.0
2013-01-09 11:25:00,21.3,21.31,21.28,21.31,211700.0,15.2316,15.2388,15.2173,15.2388,211700.0
2013-01-09 11:30:00,21.3,21.32,21.29,21.3,268800.0,15.2316,15.2459,15.2245,15.2316,268800.0
2013-01-09 11:35:00,21.3,21.31,21.29,21.3,124500.0,15.2316,15.2388,15.2245,15.2316,124500.0
2013-01-09 11:40:00,21.31,21.32,21.29,21.29,167800.0,15.2388,15.2459,15.2245,15.2245,167800.0
2013-01-09 11:45:00,21.3,21.32,21.29,21.3,250100.0,15.2316,15.2459,15.2245,15.2316,250100.0
2013-01-09 11:50:00,21.31,21.32,21.27,21.28,307700.0,15.2388,15.2459,15.2102,15.2173,307700.0
2013-01-09 11:55:00,21.28,21.3,21.28,21.29,287800.0,15.2173,15.2316,15.2173,15.2245,287800.0
2013-01-09 12:00:00,21.29,21.3,21.28,21.29,205100.0,15.2245,15.2316,15.2173,15.2245,205100.0
2013-01-09 12:05:00,21.29,21.3,21.27,21.29,342100.0,15.2245,15.2316,15.2102,15.2245,342100.0
2013-01-09 12:10:00,21.29,21.31,21.29,21.3,210100.0,15.2245,15.2388,15.2245,15.2316,210100.0
2013-01-09 12:15:00,21.3,21.3,21.27,21.28,159400.0,15.2316,15.2316,15.2102,15.2173,159400.0
2013-01-09 12:20:00,21.28,21.28,21.25,21.26,188300.0,15.2173,15.2173,15.1959,15.203,188300.0
2013-01-09 12:25:00,21.27,21.27,21.24,21.25,181100.0,15.2102,15.2102,15.1887,15.1959,181100.0
2013-01-09 12:30:00,21.25,21.25,21.22,21.23,378100.0,15.1959,15.1959,15.1744,15.1815,378100.0
2013-01-09 12:35:00,21.23,21.24,21.22,21.24,204300.0,15.1815,15.1887,15.1744,15.1887,204300.0
2013-01-09 12:40:00,21.23,21.24,21.21,21.21,190300.0,15.1815,15.1887,15.1672,15.1672,190300.0
2013-01-09 12:45:00,21.22,21.25,21.2,21.23,247400.0,15.1744,15.1959,15.1601,15.1815,247400.0
2013-01-09 12:50:00,21.23,21.24,21.21,21.24,327000.0,15.1815,15.1887,15.1672,15.1887,327000.0
2013-01-09 12:55:00,21.24,21.25,21.22,21.25,143900.0,15.1887,15.1959,15.1744,15.1959,143900.0
2013-01-09 13:00:00,21.25,21.27,21.24,21.26,145300.0,15.1959,15.2102,15.1887,15.203,145300.0
2013-01-09 13:05:00,21.26,21.26,21.23,21.25,156400.0,15.203,15.203,15.1815,15.1959,156400.0
2013-01-09 13:10:00,21.25,21.26,21.23,21.24,137300.0,15.1959,15.203,15.1815,15.1887,137300.0
2013-01-09 13:15:00,21.24,21.25,21.23,21.25,186600.0,15.1887,15.1959,15.1815,15.1959,186600.0
2013-01-09 13:20:00,21.25,21.27,21.24,21.26,144300.0,15.1959,15.2102,15.1887,15.203,144300.0
2013-01-09 13:25:00,21.27,21.29,21.26,21.29,167300.0,15.2102,15.2245,15.203,15.2245,167300.0
2013-01-09 13:30:00,21.29,21.3,21.27,21.27,196300.0,15.2245,15.2316,15.2102,15.2102,196300.0
2013-01-09 13:35:00,21.28,21.3,21.27,21.29,186000.0,15.2173,15.2316,15.2102,15.2245,186000.0
2013-01-09 13:40:00,21.29,21.3,21.28,21.3,178000.0,15.2245,15.2316,15.2173,15.2316,178000.0
2013-01-09 13:45:00,21.3,21.3,21.29,21.3,139900.0,15.2316,15.2316,15.2245,15.2316,139900.0
2013-01-09 13:50:00,21.3,21.3,21.26,21.27,291400.0,15.2316,15.2316,15.203,15.2102,291400.0
2013-01-09 13:55:00,21.27,21.29,21.26,21.28,509600.0,15.2102,15.2245,15.203,15.2173,509600.0
2013-01-09 14:00:00,21.28,21.3,21.28,21.3,293900.0,15.2173,15.2316,15.2173,15.2316,293900.0
2013-01-09 14:05:00,21.3,21.3,21.29,21.3,74100.0,15.2316,15.2316,15.2245,15.2316,74100.0
2013-01-09 14:10:00,21.3,21.3,21.28,21.3,201900.0,15.2316,15.2316,15.2173,15.2316,201900.0
2013-01-09 14:15:00,21.3,21.3,21.27,21.29,237400.0,15.2316,15.2316,15.2102,15.2245,237400.0
2013-01-09 14:20:00,21.29,21.3,21.28,21.3,186500.0,15.2245,15.2316,15.2173,15.2316,186500.0
2013-01-09 14:25:00,21.3,21.31,21.29,21.31,480100.0,15.2316,15.2388,15.2245,15.2388,480100.0
2013-01-09 14:30:00,21.3,21.31,21.29,21.3,290300.0,15.2316,15.2388,15.2245,15.2316,290300.0
2013-01-09 14:35:00,21.3,21.32,21.29,21.32,304100.0,15.2316,15.2459,15.2245,15.2459,304100.0
2013-01-09 14:40:00,21.31,21.34,21.31,21.32,416900.0,15.2388,15.2602,15.2388,15.2459,416900.0
2013-01-09 14:45:00,21.33,21.34,21.31,21.32,360000.0,15.2531,15.2602,15.2388,15.2459,360000.0
2013-01-09 14:50:00,21.32,21.33,21.3,21.31,481400.0,15.2459,15.2531,15.2316,15.2388,481400.0
2013-01-09 14:55:00,21.32,21.32,21.29,21.31,239700.0,15.2459,15.2459,15.2245,15.2388,239700.0
2013-01-09 15:00:00,21.31,21.31,21.29,21.31,340900.0,15.2388,15.2388,15.2245,15.2388,340900.0
2013-01-09 15:05:00,21.31,21.32,21.28,21.28,629600.0,15.2388,15.2459,15.2173,15.2173,629600.0
2013-01-09 15:10:00,21.28,21.32,21.27,21.31,342700.0,15.2173,15.2459,15.2102,15.2388,342700.0
2013-01-09 15:15:00,21.32,21.33,21.31,21.33,249200.0,15.2459,15.2531,15.2388,15.2531,249200.0
2013-01-09 15:20:00,21.32,21.34,21.32,21.34,345200.0,15.2459,15.2602,15.2459,15.2602,345200.0
2013-01-09 15:25:00,21.34,21.38,21.33,21.36,1356000.0,15.2602,15.2888,15.2531,15.2745,1356000.0
2013-01-09 15:30:00,21.37,21.37,21.35,21.36,710700.0,15.2817,15.2817,15.2674,15.2745,710700.0
2013-01-09 15:35:00,21.36,21.39,21.36,21.37,858200.0,15.2745,15.296,15.2745,15.2817,858200.0
2013-01-09 15:40:00,21.38,21.41,21.37,21.41,952100.0,15.2888,15.3103,15.2817,15.3103,952100.0
2013-01-09 15:45:00,21.41,21.42,21.39,21.41,1240500.0,15.3103,15.3174,15.296,15.3103,1240500.0
2013-01-09 15:50:00,21.42,21.45,21.4,21.45,1169100.0,15.3174,15.3389,15.3031,15.3389,1169100.0
2013-01-09 15:55:00,21.45,21.47,21.42,21.45,2141500.0,15.3389,15.3532,15.3174,15.3389,2141500.0
2013-01-10 09:30:00,21.61,21.65,21.58,21.63,1075000.0,15.4533,15.4819,15.4318,15.4676,1075000.0
2013-01-10 09:35:00,21.63,21.69,21.61,21.66,638300.0,15.4676,15.5105,15.4533,15.489,638300.0
2013-01-10 09:40:00,21.65,21.7,21.62,21.67,943400.0,15.4819,15.5176,15.4604,15.4962,943400.0
2013-01-10 09:45:00,21.67,21.72,21.66,21.68,1102600.0,15.4962,15.5319,15.489,15.5033,1102600.0
2013-01-10 09:50:00,21.67,21.7,21.65,21.66,1425000.0,15.4962,15.5176,15.4819,15.489,1425000.0
2013-01-10 09:55:00,21.66,21.7,21.65,21.69,898800.0,15.489,15.5176,15.4819,15.5105,898800.0
2013-01-10 10:00:00,21.69,21.7,21.67,21.7,990200.0,15.5105,15.5176,15.4962,15.5176,990200.0
2013-01-10 10:05:00,21.69,21.7,21.67,21.68,1002700.0,15.5105,15.5176,15.4962,15.5033,1002700.0
2013-01-10 10:10:00,21.68,21.72,21.67,21.71,1397400.0,15.5033,15.5319,15.4962,15.5248,1397400.0
2013-01-10 10:15:00,21.71,21.72,21.68,21.69,847200.0,15.5248,15.5319,15.5033,15.5105,847200.0
2013-01-10 10:20:00,21.69,21.7,21.66,21.66,633200.0,15.5105,15.5176,15.489,15.489,633200.0
2013-01-10 10:25:00,21.67,21.69,21.66,21.67,435900.0,15.4962,15.5105,15.489,15.4962,435900.0
2013-01-10 10:30:00,21.67,21.67,21.58,21.6,1592700.0,15.4962,15.4962,15.4318,15.4461,1592700.0
2013-01-10 10:35:00,21.6,21.62,21.58,21.61,1472000.0,15.4461,15.4604,15.4318,15.4533,1472000.0
2013-01-10 10:40:00,21.61,21.63,21.58,21.63,413600.0,15.4533,15.4676,15.4318,15.4676,413600.0
2013-01-10 10:45:00,21.63,21.63,21.59,21.62,361000.0,15.4676,15.4676,15.439,15.4604,361000.0
2013-01-10 10:50:00,21.62,21.66,21.59,21.64,459000.0,15.4604,15.489,15.439,15.4747,459000.0
2013-01-10 10:55:00,21.64,21.66,21.62,21.62,435100.0,15.4747,15.489,15.4604,15.4604,435100.0
2013-01-10 11:00:00,21.62,21.63,21.59,21.62,399000.0,15.4604,15.4676,15.439,15.4604,399000.0
2013-01-10 11:05:00,21.62,21.63,21.6,21.62,371500.0,15.4604,15.4676,15.4461,15.4604,371500.0
2013-01-10 11:10:00,21.62,21.62,21.55,21.56,336800.0,15.4604,15.4604,15.4104,15.4175,336800.0
2013-01-10 11:15:00,21.56,21.58,21.53,21.58,519000.0,15.4175,15.4318,15.3961,15.4318,519000.0
2013-01-10 11:20:00,21.58,21.6,21.57,21.6,346500.0,15.4318,15.4461,15.4247,15.4461,346500.0
2013-01-10 11:25:00,21.6,21.61,21.59,21.59,207700.0,15.4461,15.4533,15.439,15.439,207700.0
2013-01-10 11:30:00,21.59,21.61,21.58,21.6,281300.0,15.439,15.4533,15.4318,15.4461,281300.0
2013-01-10 11:35:00,21.59,21.62,21.59,21.61,323200.0,15.439,15.4604,15.439,15.4533,323200.0
2013-01-10 11:40:00,21.62,21.65,21.61,21.64,177000.0,15.4604,15.4819,15.4533,15.4747,177000.0
2013-01-10 11:45:00,21.65,21.65,21.63,21.64,223900.0,15.4819,15.4819,15.4676,15.4747,223900.0
2013-01-10 11:50:00,21.65,21.67,21.64,21.66,498100.0,15.4819,15.4962,15.4747,15.489,498100.0
2013-01-10 11:55:00,21.65,21.67,21.64,21.66,514700.0,15.4819,15.4962,15.4747,15.489,514700.0
2013-01-10 12:00:00,21.65,21.66,21.64,21.64,221300.0,15.4819,15.489,15.4747,15.4747,221300.0
2013-01-10 12:05:00,21.65,21.66,21.64,21.66,187000.0,15.4819,15.489,15.4747,15.489,187000.0
2013-01-10 12:10:00,21.66,21.67,21.65,21.67,213100.0,15.489,15.4962,15.4819,15.4962,213100.0
2013-01-10 12:15:00,21.67,21.71,21.66,21.71,842600.0,15.4962,15.5248,15.489,15.5248,842600.0
2013-01-10 12:20:00,21.71,21.75,21.7,21.74,939600.0,15.5248,15.5534,15.5176,15.5462,939600.0
2013-01-10 12:25:00,21.73,21.74,21.7,21.71,400200.0,15.5391,15.5462,15.5176,15.5248,400200.0
2013-01-10 12:30:00,21.7,21.73,21.7,21.71,703800.0,15.5176,15.5391,15.5176,15.5248,703800.0
2013-01-10 12:35:00,21.72,21.73,21.71,21.72,180100.0,15.5319,15.5391,15.5248,15.5319,180100.0
2013-01-10 12:40:00,21.72,21.73,21.71,21.73,315300.0,15.5319,15.5391,15.5248,15.5391,315300.0
2013-01-10 12:45:00,21.73,21.74,21.71,21.73,291500.0,15.5391,15.5462,15.5248,15.5391,291500.0
2013-01-10 12:50:00,21.72,21.73,21.7,21.72,308300.0,15.5319,15.5391,15.5176,15.5319,308300.0
2013-01-10 12:55:00,21.72,21.75,21.71,21.75,575800.0,15.5319,15.5534,15.5248,15.5534,575800.0
2013-01-10 13:00:00,21.75,21.78,21.74,21.78,520000.0,15.5534,15.5749,15.5462,15.5749,520000.0
2013-01-10 13:05:00,21.78,21.78,21.74,21.75,204000.0,15.5749,15.5749,15.5462,15.5534,204000.0
2013-01-10 13:10:00,21.75,21.76,21.73,21.73,209500.0,15.5534,15.5606,15.5391,15.5391,209500.0
2013-01-10 13:15:00,21.74,21.75,21.73,21.75,122400.0,15.5462,15.5534,15.5391,15.5534,122400.0
2013-01-10 13:20:00,21.75,21.76,21.74,21.75,313900.0,15.5534,15.5606,15.5462,15.5534,313900.0
2013-01-10 13:25:00,21.75,21.75,21.71,21.72,366100.0,15.5534,15.5534,15.5248,15.5319,366100.0
2013-01-10 13:30:00,21.71,21.72,21.7,21.72,161400.0,15.5248,15.5319,15.5176,15.5319,161400.0
2013-01-10 13:35:00,21.72,21.72,21.7,21.71,153200.0,15.5319,15.5319,15.5176,15.5248,153200.0
2013-01-10 13:40:00,21.71,21.73,21.7,21.72,177900.0,15.5248,15.5391,15.5176,15.5319,177900.0
2013-01-10 13:45:00,21.72,21.74,21.71,21.74,157900.0,15.5319,15.5462,15.5248,15.5462,157900.0
2013-01-10 13:50:00,21.74,21.74,21.71,21.73,256700.0,15.5462,15.5462,15.5248,15.5391,256700.0
2013-01-10 13:55:00,21.73,21.76,21.72,21.74,361400.0,15.5391,15.5606,15.5319,15.5462,361400.0
2013-01-10 14:00:00,21.75,21.75,21.73,21.73,148400.0,15.5534,15.5534,15.5391,15.5391,148400.0
2013-01-10 14:05:00,21.74,21.75,21.73,21.75,212100.0,15.5462,15.5534,15.5391,15.5534,212100.0
2013-01-10 14:10:00,21.75,21.75,21.71,21.71,240400.0,15.5534,15.5534,15.5248,15.5248,240400.0
2013-01-10 14:15:00,21.71,21.72,21.71,21.71,80100.0,15.5248,15.5319,15.5248,15.5248,80100.0
2013-01-10 14:20:00,21.72,21.72,21.7,21.71,219200.0,15.5319,15.5319,15.5176,15.5248,219200.0
2013-01-10 14:25:00,21.71,21.71,21.66,21.68,413900.0,15.5248,15.5248,15.489,15.5033,413900.0
2013-01-10 14:30:00,21.69,21.7,21.68,21.7,222100.0,15.5105,15.5176,15.5033,15.5176,222100.0
2013-01-10 14:35:00,21.7,21.7,21.69,21.7,121700.0,15.5176,15.5176,15.5105,15.5176,121700.0
2013-01-10 14:40:00,21.7,21.72,21.69,21.72,228100.0,15.5176,15.5319,15.5105,15.5319,228100.0
2013-01-10 14:45:00,21.71,21.73,21.7,21.71,461600.0,15.5248,15.5391,15.5176,15.5248,461600.0
2013-01-10 14:50:00,21.72,21.76,21.71,21.73,613500.0,15.5319,15.5606,15.5248,15.5391,613500.0
2013-01-10 14:55:00,21.73,21.77,21.72,21.75,679200.0,15.5391,15.5677,15.5319,15.5534,679200.0
2013-01-10 15:00:00,21.75,21.76,21.74,21.76,239300.0,15.5534,15.5606,15.5462,15.5606,239300.0
2013-01-10 15:05:00,21.76,21.77,21.74,21.77,449200.0,15.5606,15.5677,15.5462,15.5677,449200.0
2013-01-10 15:10:00,21.77,21.79,21.76,21.79,441800.0,15.5677,15.582,15.5606,15.582,441800.0
2013-01-10 15:15:00,21.78,21.8,21.77,21.79,796500.0,15.5749,15.5892,15.5677,15.582,796500.0
2013-01-10 15:20:00,21.79,21.79,21.77,21.79,511000.0,15.582,15.582,15.5677,15.582,511000.0
2013-01-10 15:25:00,21.79,21.79,21.78,21.79,173900.0,15.582,15.582,15.5749,15.582,173900.0
2013-01-10 15:30:00,21.79,21.8,21.78,21.79,326700.0,15.582,15.5892,15.5749,15.582,326700.0
2013-01-10 15:35:00,21.79,21.8,21.78,21.8,437600.0,15.582,15.5892,15.5749,15.5892,437600.0
2013-01-10 15:40:00,21.8,21.81,21.78,21.78,586800.0,15.5892,15.5963,15.5749,15.5749,586800.0
2013-01-10 15:45:00,21.79,21.82,21.78,21.8,605200.0,15.582,15.6035,15.5749,15.5892,605200.0
2013-01-10 15:50:00,21.8,21.81,21.79,21.8,1377400.0,15.5892,15.5963,15.582,15.5892,1377400.0
2013-01-10 15:55:00,21.81,21.82,21.79,21.81,1907900.0,15.5963,15.6035,15.582,15.5963,1907900.0
2013-01-11 09:30:00,21.8,21.92,21.79,21.89,1682700.0,15.5892,15.675,15.582,15.6535,1682700.0
2013-01-11 09:35:00,21.89,21.91,21.84,21.85,834200.0,15.6535,15.6678,15.6178,15.6249,834200.0
2013-01-11 09:40:00,21.86,21.86,21.81,21.84,888100.0,15.6321,15.6321,15.5963,15.6178,888100.0
2013-01-11 09:45:00,21.84,21.88,21.83,21.84,639800.0,15.6178,15.6464,15.6106,15.6178,639800.0
2013-01-11 09:50:00,21.83,21.84,21.8,21.81,490000.0,15.6106,15.6178,15.5892,15.5963,490000.0
2013-01-11 09:55:00,21.82,21.83,21.8,21.81,568600.0,15.6035,15.6106,15.5892,15.5963,568600.0
2013-01-11 10:00:00,21.82,21.82,21.8,21.81,367700.0,15.6035,15.6035,15.5892,15.5963,367700.0
2013-01-11 10:05:00,21.8,21.81,21.78,21.8,450700.0,15.5892,15.5963,15.5749,15.5892,450700.0
2013-01-11 10:10:00,21.8,21.84,21.79,21.8,315600.0,15.5892,15.6178,15.582,15.5892,315600.0
2013-01-11 10:15:00,21.8,21.84,21.8,21.81,379800.0,15.5892,15.6178,15.5892,15.5963,379800.0
2013-01-11 10:20:00,21.8,21.81,21.77,21.81,386700.0,15.5892,15.5963,15.5677,15.5963,386700.0
2013-01-11 10:25:00,21.81,21.82,21.79,21.8,420700.0,15.5963,15.6035,15.582,15.5892,420700.0
2013-01-11 10:30:00,21.8,21.81,21.79,21.79,339700.0,15.5892,15.5963,15.582,15.582,339700.0
2013-01-11 10:35:00,21.79,21.85,21.79,21.85,421700.0,15.582,15.6249,15.582,15.6249,421700.0
2013-01-11 10:40:00,21.85,21.87,21.83,21.86,554400.0,15.6249,15.6392,15.6106,15.6321,554400.0
2013-01-11 10:45:00,21.86,21.87,21.82,21.85,1122000.0,15.6321,15.6392,15.6035,15.6249,1122000.0
2013-01-11 10:50:00,21.85,21.86,21.83,21.84,591900.0,15.6249,15.6321,15.6106,15.6178,591900.0
2013-01-11 10:55:00,21.84,21.85,21.8,21.81,573200.0,15.6178,15.6249,15.5892,15.5963,573200.0
2013-01-11 11:00:00,21.8,21.84,21.79,21.84,752800.0,15.5892,15.6178,15.582,15.6178,752800.0
2013-01-11 11:05:00,21.84,21.86,21.82,21.84,672200.0,15.6178,15.6321,15.6035,15.6178,672200.0
2013-01-11 11:10:00,21.84,21.85,21.83,21.85,121900.0,15.6178,15.6249,15.6106,15.6249,121900.0
2013-01-11 11:15:00,21.85,21.86,21.84,21.85,338500.0,15.6249,15.6321,15.6178,15.6249,338500.0
2013-01-11 11:20:00,21.85,21.85,21.83,21.84,370000.0,15.6249,15.6249,15.6106,15.6178,370000.0
2013-01-11 11:25:00,21.84,21.86,21.83,21.86,537800.0,15.6178,15.6321,15.6106,15.6321,537800.0
2013-01-11 11:30:00,21.86,21.88,21.85,21.86,561700.0,15.6321,15.6464,15.6249,15.6321,561700.0
2013-01-11 11:35:00,21.86,21.87,21.85,21.86,89300.0,15.6321,15.6392,15.6249,15.6321,89300.0
2013-01-11 11:40:00,21.86,21.87,21.85,21.86,205600.0,15.6321,15.6392,15.6249,15.6321,205600.0
2013-01-11 11:45:00,21.86,21.87,21.85,21.87,89400.0,15.6321,15.6392,15.6249,15.6392,89400.0
2013-01-11 11:50:00,21.87,21.87,21.85,21.87,237000.0,15.6392,15.6392,15.6249,15.6392,237000.0
2013-01-11 11:55:00,21.87,21.9,21.86,21.88,394400.0,15.6392,15.6607,15.6321,15.6464,394400.0
2013-01-11 12:00:00,21.89,21.89,21.88,21.89,190700.0,15.6535,15.6535,15.6464,15.6535,190700.0
2013-01-11 12:05:00,21.89,21.9,21.88,21.89,189800.0,15.6535,15.6607,15.6464,15.6535,189800.0
2013-01-11 12:10:00,21.89,21.89,21.88,21.89,234400.0,15.6535,15.6535,15.6464,15.6535,234400.0
2013-01-11 12:15:00,21.89,21.89,21.86,21.89,409300.0,15.6535,15.6535,15.6321,15.6535,409300.0
2013-01-11 12:20:00,21.89,21.89,21.88,21.89,136900.0,15.6535,15.6535,15.6464,15.6535,136900.0
2013-01-11 12:25:00,21.89,21.9,21.86,21.87,258900.0,15.6535,15.6607,15.6321,15.6392,258900.0
2013-01-11 12:30:00,21.87,21.88,21.85,21.88,857300.0,15.6392,15.6464,15.6249,15.6464,857300.0
2013-01-11 12:35:00,21.87,21.88,21.87,21.87,98900.0,15.6392,15.6464,15.6392,15.6392,98900.0
2013-01-11 12:40:00,21.88,21.88,21.87,21.88,90200.0,15.6464,15.6464,15.6392,15.6464,90200.0
2013-01-11 12:45:00,21.87,21.89,21.87,21.89,193400.0,15.6392,15.6535,15.6392,15.6535,193400.0
2013-01-11 12:50:00,21.88,21.91,21.88,21.9,616900.0,15.6464,15.6678,15.6464,15.6607,616900.0
2013-01-11 12:55:00,21.91,21.93,21.9,21.91,1004600.0,15.6678,15.6821,15.6607,15.6678,1004600.0
2013-01-11 13:00:00,21.91,21.92,21.91,21.92,309600.0,15.6678,15.675,15.6678,15.675,309600.0
2013-01-11 13:05:00,21.92,21.95,21.91,21.95,1798300.0,15.675,15.6964,15.6678,15.6964,1798300.0
2013-01-11 13:10:00,21.95,21.95,21.93,21.94,703400.0,15.6964,15.6964,15.6821,15.6893,703400.0
2013-01-11 13:15:00,21.94,21.95,21.93,21.95,253500.0,15.6893,15.6964,15.6821,15.6964,253500.0
2013-01-11 13:20:00,21.94,21.96,21.94,21.96,202400.0,15.6893,15.7036,15.6893,15.7036,202400.0
2013-01-11 13:25:00,21.96,21.96,21.93,21.95,365300.0,15.7036,15.7036,15.6821,15.6964,365300.0
2013-01-11 13:30:00,21.94,21.98,21.94,21.97,481300.0,15.6893,15.7179,15.6893,15.7107,481300.0
2013-01-11 13:35:00,21.97,21.99,21.96,21.98,315000.0,15.7107,15.725,15.7036,15.7179,315000.0
2013-01-11 13:40:00,21.97,22.0,21.94,21.95,650300.0,15.7107,15.7322,15.6893,15.6964,650300.0
2013-01-11 13:45:00,21.96,21.98,21.94,21.96,376600.0,15.7036,15.7179,15.6893,15.7036,376600.0
2013-01-11 13:50:00,21.96,22.0,21.96,21.98,538300.0,15.7036,15.7322,15.7036,15.7179,538300.0
2013-01-11 13:55:00,21.98,21.99,21.97,21.97,273600.0,15.7179,15.725,15.7107,15.7107,273600.0
2013-01-11 14:00:00,21.98,21.98,21.95,21.95,180100.0,15.7179,15.7179,15.6964,15.6964,180100.0
2013-01-11 14:05:00,21.96,21.97,21.95,21.97,192400.0,15.7036,15.7107,15.6964,15.7107,192400.0
2013-01-11 14:10:00,21.96,21.99,21.96,21.98,368100.0,15.7036,15.725,15.7036,15.7179,368100.0
2013-01-11 14:15:00,21.98,21.98,21.97,21.98,130500.0,15.7179,15.7179,15.7107,15.7179,130500.0
2013-01-11 14:20:00,21.98,21.99,21.97,21.98,468100.0,15.7179,15.725,15.7107,15.7179,468100.0
2013-01-11 14:25:00,21.99,21.99,21.98,21.98,185000.0,15.725,15.725,15.7179,15.7179,185000.0
2013-01-11 14:30:00,21.99,21.99,21.95,21.96,326000.0,15.725,15.725,15.6964,15.7036,326000.0
2013-01-11 14:35:00,21.96,21.98,21.95,21.97,383100.0,15.7036,15.7179,15.6964,15.7107,383100.0
2013-01-11 14:40:00,21.98,21.98,21.96,21.96,200700.0,15.7179,15.7179,15.7036,15.7036,200700.0
2013-01-11 14:45:00,21.96,21.97,21.96,21.96,181600.0,15.7036,15.7107,15.7036,15.7036,181600.0
2013-01-11 14:50:00,21.96,21.98,21.95,21.96,298800.0,15.7036,15.7179,15.6964,15.7036,298800.0
2013-01-11 14:55:00,21.95,21.97,21.95,21.96,777800.0,15.6964,15.7107,15.6964,15.7036,777800.0
2013-01-11 15:00:00,21.95,21.96,21.93,21.95,459200.0,15.6964,15.7036,15.6821,15.6964,459200.0
2013-01-11 15:05:00,21.95,21.98,21.94,21.97,545100.0,15.6964,15.7179,15.6893,15.7107,545100.0
2013-01-11 15:10:00,21.97,21.99,21.96,21.99,410600.0,15.7107,15.725,15.7036,15.725,410600.0
2013-01-11 15:15:00,21.98,21.99,21.97,21.98,243700.0,15.7179,15.725,15.7107,15.7179,243700.0
2013-01-11 15:20:00,21.98,21.99,21.97,21.99,251000.0,15.7179,15.725,15.7107,15.725,251000.0
2013-01-11 15:25:00,21.98,22.0,21.98,21.98,398900.0,15.7179,15.7322,15.7179,15.7179,398900.0
2013-01-11 15:30:00,21.98,22.0,21.98,21.99,685200.0,15.7179,15.7322,15.7179,15.725,685200.0
2013-01-11 15:35:00,21.98,22.0,21.98,21.98,496700.0,15.7179,15.7322,15.7179,15.7179,496700.0
2013-01-11 15:40:00,21.98,22.05,21.98,22.05,1508600.0,15.7179,15.7679,15.7179,15.7679,1508600.0
2013-01-11 15:45:00,22.04,22.07,22.03,22.05,1106300.0,15.7608,15.7822,15.7536,15.7679,1106300.0
2013-01-11 15:50:00,22.05,22.05,22.01,22.01,726400.0,15.7679,15.7679,15.7393,15.7393,726400.0
2013-01-11 15:55:00,22.01,22.02,21.97,22.0,1540400.0,15.7393,15.7465,15.7107,15.7322,1540400.0
2013-01-14 09:30:00,21.98,22.09,21.96,22.08,1199000.0,15.7179,15.7965,15.7036,15.7894,1199000.0
2013-01-14 09:35:00,22.07,22.13,22.05,22.11,923400.0,15.7822,15.8251,15.7679,15.8108,923400.0
2013-01-14 09:40:00,22.11,22.11,22.06,22.09,537700.0,15.8108,15.8108,15.7751,15.7965,537700.0
2013-01-14 09:45:00,22.1,22.13,22.07,22.08,671600.0,15.8037,15.8251,15.7822,15.7894,671600.0
2013-01-14 09:50:00,22.07,22.09,21.96,21.97,414500.0,15.7822,15.7965,15.7036,15.7107,414500.0
2013-01-14 09:55:00,21.98,22.01,21.92,21.96,567300.0,15.7179,15.7393,15.675,15.7036,567300.0
2013-01-14 10:00:00,21.95,21.95,21.87,21.87,744200.0,15.6964,15.6964,15.6392,15.6392,744200.0
2013-01-14 10:05:00,21.87,21.89,21.85,21.89,553000.0,15.6392,15.6535,15.6249,15.6535,553000.0
2013-01-14 10:10:00,21.89,21.89,21.83,21.83,403000.0,15.6535,15.6535,15.6106,15.6106,403000.0
2013-01-14 10:15:00,21.84,21.86,21.82,21.84,300600.0,15.6178,15.6321,15.6035,15.6178,300600.0
2013-01-14 10:20:00,21.84,21.84,21.78,21.78,496900.0,15.6178,15.6178,15.5749,15.5749,496900.0
2013-01-14 10:25:00,21.78,21.83,21.77,21.8,496000.0,15.5749,15.6106,15.5677,15.5892,496000.0
2013-01-14 10:30:00,21.81,21.82,21.78,21.8,327900.0,15.5963,15.6035,15.5749,15.5892,327900.0
2013-01-14 10:35:00,21.8,21.81,21.79,21.8,222100.0,15.5892,15.5963,15.582,15.5892,222100.0
2013-01-14 10:40:00,21.79,21.81,21.79,21.8,293200.0,15.582,15.5963,15.582,15.5892,293200.0
2013-01-14 10:45:00,21.79,21.8,21.76,21.78,339300.0,15.582,15.5892,15.5606,15.5749,339300.0
2013-01-14 10:50:00,21.78,21.78,21.76,21.76,103700.0,15.5749,15.5749,15.5606,15.5606,103700.0
2013-01-14 10:55:00,21.77,21.78,21.76,21.78,182400.0,15.5677,15.5749,15.5606,15.5749,182400.0
2013-01-14 11:00:00,21.78,21.8,21.77,21.78,480400.0,15.5749,15.5892,15.5677,15.5749,480400.0
2013-01-14 11:05:00,21.79,21.81,21.78,21.79,301100.0,15.582,15.5963,15.5749,15.582,301100.0
2013-01-14 11:10:00,21.8,21.84,21.79,21.83,492200.0,15.5892,15.6178,15.582,15.6106,492200.0
2013-01-14 11:15:00,21.84,21.85,21.83,21.85,120100.0,15.6178,15.6249,15.6106,15.6249,120100.0
2013-01-14 11:20:00,21.85,21.86,21.82,21.82,396500.0,15.6249,15.6321,15.6035,15.6035,396500.0
2013-01-14 11:25:00,21.83,21.83,21.81,21.82,144300.0,15.6106,15.6106,15.5963,15.6035,144300.0
2013-01-14 11:30:00,21.82,21.83,21.8,21.81,384600.0,15.6035,15.6106,15.5892,15.5963,384600.0
2013-01-14 11:35:00,21.82,21.82,21.79,21.79,297900.0,15.6035,15.6035,15.582,15.582,297900.0
2013-01-14 11:40:00,21.79,21.82,21.78,21.81,317800.0,15.582,15.6035,15.5749,15.5963,317800.0
2013-01-14 11:45:00,21.8,21.84,21.8,21.83,273100.0,15.5892,15.6178,15.5892,15.6106,273100.0
2013-01-14 11:50:00,21.82,21.83,21.79,21.79,121100.0,15.6035,15.6106,15.582,15.582,121100.0
2013-01-14 11:55:00,21.8,21.81,21.79,21.81,168700.0,15.5892,15.5963,15.582,15.5963,168700.0
2013-01-14 12:00:00,21.81,21.81,21.79,21.8,177400.0,15.5963,15.5963,15.582,15.5892,177400.0
2013-01-14 12:05:00,21.8,21.82,21.79,21.8,301200.0,15.5892,15.6035,15.582,15.5892,301200.0
2013-01-14 12:10:00,21.8,21.81,21.79,21.79,126700.0,15.5892,15.5963,15.582,15.582,126700.0
2013-01-14 12:15:00,21.79,21.8,21.79,21.79,279800.0,15.582,15.5892,15.582,15.582,279800.0
2013-01-14 12:20:00,21.8,21.81,21.78,21.81,217900.0,15.5892,15.5963,15.5749,15.5963,217900.0
2013-01-14 12:25:00,21.81,21.81,21.78,21.78,183000.0,15.5963,15.5963,15.5749,15.5749,183000.0
2013-01-14 12:30:00,21.78,21.79,21.78,21.79,99100.0,15.5749,15.582,15.5749,15.582,99100.0
2013-01-14 12:35:00,21.78,21.79,21.77,21.78,201900.0,15.5749,15.582,15.5677,15.5749,201900.0
2013-01-14 12:40:00,21.78,21.78,21.77,21.78,84200.0,15.5749,15.5749,15.5677,15.5749,84200.0
2013-01-14 12:45:00,21.78,21.79,21.77,21.78,180900.0,15.5749,15.582,15.5677,15.5749,180900.0
2013-01-14 12:50:00,21.78,21.78,21.77,21.78,153700.0,15.5749,15.5749,15.5677,15.5749,153700.0
2013-01-14 12:55:00,21.78,21.78,21.76,21.77,184800.0,15.5749,15.5749,15.5606,15.5677,184800.0
2013-01-14 13:00:00,21.76,21.77,21.76,21.76,145300.0,15.5606,15.5677,15.5606,15.5606,145300.0
2013-01-14 13:05:00,21.77,21.77,21.75,21.75,201800.0,15.5677,15.5677,15.5534,15.5534,201800.0
2013-01-14 13:10:00,21.75,21.76,21.75,21.75,194600.0,15.5534,15.5606,15.5534,15.5534,194600.0
2013-01-14 13:15:00,21.76,21.78,21.75,21.78,208300.0,15.5606,15.5749,15.5534,15.5749,208300.0
2013-01-14 13:20:00,21.78,21.79,21.77,21.78,250200.0,15.5749,15.582,15.5677,15.5749,250200.0
2013-01-14 13:25:00,21.78,21.79,21.77,21.79,106800.0,15.5749,15.582,15.5677,15.582,106800.0
2013-01-14 13:30:00,21.79,21.79,21.78,21.79,82700.0,15.582,15.582,15.5749,15.582,82700.0
2013-01-14 13:35:00,21.79,21.8,21.78,21.79,260900.0,15.582,15.5892,15.5749,15.582,260900.0
2013-01-14 13:40:00,21.79,21.79,21.78,21.79,90900.0,15.582,15.582,15.5749,15.582,90900.0
2013-01-14 13:45:00,21.79,21.79,21.76,21.77,225400.0,15.582,15.582,15.5606,15.5677,225400.0
2013-01-14 13:50:00,21.77,21.77,21.76,21.77,61600.0,15.5677,15.5677,15.5606,15.5677,61600.0
2013-01-14 13:55:00,21.77,21.77,21.76,21.76,132600.0,15.5677,15.5677,15.5606,15.5606,132600.0
2013-01-14 14:00:00,21.76,21.89,21.76,21.88,1266800.0,15.5606,15.6535,15.5606,15.6464,1266800.0
2013-01-14 14:05:00,21.87,21.9,21.84,21.88,715300.0,15.6392,15.6607,15.6178,15.6464,715300.0
2013-01-14 14:10:00,21.88,21.94,21.87,21.94,346300.0,15.6464,15.6893,15.6392,15.6893,346300.0
2013-01-14 14:15:00,21.93,22.0,21.93,21.96,556900.0,15.6821,15.7322,15.6821,15.7036,556900.0
2013-01-14 14:20:00,21.96,21.96,21.88,21.88,385900.0,15.7036,15.7036,15.6464,15.6464,385900.0
2013-01-14 14:25:00,21.88,21.9,21.87,21.88,392100.0,15.6464,15.6607,15.6392,15.6464,392100.0
2013-01-14 14:30:00,21.87,21.9,21.85,21.86,502300.0,15.6392,15.6607,15.6249,15.6321,502300.0
2013-01-14 14:35:00,21.85,21.87,21.82,21.86,588300.0,15.6249,15.6392,15.6035,15.6321,588300.0
2013-01-14 14:40:00,21.86,21.87,21.84,21.87,400800.0,15.6321,15.6392,15.6178,15.6392,400800.0
2013-01-14 14:45:00,21.87,21.88,21.85,21.87,289000.0,15.6392,15.6464,15.6249,15.6392,289000.0
2013-01-14 14:50:00,21.86,21.88,21.84,21.87,416800.0,15.6321,15.6464,15.6178,15.6392,416800.0
2013-01-14 14:55:00,21.87,21.88,21.86,21.87,370900.0,15.6392,15.6464,15.6321,15.6392,370900.0
2013-01-14 15:00:00,21.88,21.9,21.87,21.89,604900.0,15.6464,15.6607,15.6392,15.6535,604900.0
2013-01-14 15:05:00,21.89,21.9,21.88,21.89,555700.0,15.6535,15.6607,15.6464,15.6535,555700.0
2013-01-14 15:10:00,21.9,21.91,21.89,21.91,438100.0,15.6607,15.6678,15.6535,15.6678,438100.0
2013-01-14 15:15:00,21.91,21.91,21.9,21.91,187600.0,15.6678,15.6678,15.6607,15.6678,187600.0
2013-01-14 15:20:00,21.91,21.91,21.88,21.89,540600.0,15.6678,15.6678,15.6464,15.6535,540600.0
2013-01-14 15:25:00,21.88,21.9,21.88,21.89,574300.0,15.6464,15.6607,15.6464,15.6535,574300.0
2013-01-14 15:30:00,21.9,21.9,21.89,21.89,576400.0,15.6607,15.6607,15.6535,15.6535,576400.0
2013-01-14 15:35:00,21.89,21.91,21.88,21.89,969600.0,15.6535,15.6678,15.6464,15.6535,969600.0
2013-01-14 15:40:00,21.89,21.91,21.89,21.91,1023400.0,15.6535,15.6678,15.6535,15.6678,1023400.0
2013-01-14 15:45:00,21.91,21.93,21.89,21.9,727600.0,15.6678,15.6821,15.6535,15.6607,727600.0
2013-01-14 15:50:00,21.91,21.92,21.88,21.91,1303300.0,15.6678,15.675,15.6464,15.6678,1303300.0
2013-01-14 15:55:00,21.9,22.0,21.9,22.0,2078400.0,15.6607,15.7322,15.6607,15.7322,2078400.0
2013-01-15 09:30:00,21.96,22.0,21.93,21.96,1673900.0,15.7036,15.7322,15.6821,15.7036,1673900.0
2013-01-15 09:35:00,21.96,22.02,21.93,21.99,957400.0,15.7036,15.7465,15.6821,15.725,957400.0
2013-01-15 09:40:00,21.99,22.1,21.98,22.05,1251000.0,15.725,15.8037,15.7179,15.7679,1251000.0
2013-01-15 09:45:00,22.05,22.13,22.02,22.12,1427500.0,15.7679,15.8251,15.7465,15.818,1427500.0
2013-01-15 09:50:00,22.12,22.12,22.01,22.02,1763400.0,15.818,15.818,15.7393,15.7465,1763400.0
2013-01-15 09:55:00,22.03,22.05,21.99,22.04,1011400.0,15.7536,15.7679,15.725,15.7608,1011400.0
2013-01-15 10:00:00,22.04,22.04,21.97,22.01,820400.0,15.7608,15.7608,15.7107,15.7393,820400.0
2013-01-15 10:05:00,22.01,22.02,21.98,22.01,521700.0,15.7393,15.7465,15.7179,15.7393,521700.0
2013-01-15 10:10:00,22.01,22.01,21.98,22.01,353500.0,15.7393,15.7393,15.7179,15.7393,353500.0
2013-01-15 10:15:00,22.01,22.01,21.97,21.98,542800.0,15.7393,15.7393,15.7107,15.7179,542800.0
2013-01-15 10:20:00,21.98,22.0,21.98,21.99,233600.0,15.7179,15.7322,15.7179,15.725,233600.0
2013-01-15 10:25:00,21.98,22.0,21.93,21.95,352400.0,15.7179,15.7322,15.6821,15.6964,352400.0
2013-01-15 10:30:00,21.95,21.96,21.93,21.95,293000.0,15.6964,15.7036,15.6821,15.6964,293000.0
2013-01-15 10:35:00,21.95,21.95,21.9,21.92,365800.0,15.6964,15.6964,15.6607,15.675,365800.0
2013-01-15 10:40:00,21.92,21.98,21.91,21.98,319400.0,15.675,15.7179,15.6678,15.7179,319400.0
2013-01-15 10:45:00,21.98,21.99,21.95,21.96,446000.0,15.7179,15.725,15.6964,15.7036,446000.0
2013-01-15 10:50:00,21.96,21.96,21.9,21.91,292200.0,15.7036,15.7036,15.6607,15.6678,292200.0
2013-01-15 10:55:00,21.91,21.92,21.9,21.9,451000.0,15.6678,15.675,15.6607,15.6607,451000.0
2013-01-15 11:00:00,21.91,21.91,21.88,21.89,319600.0,15.6678,15.6678,15.6464,15.6535,319600.0
2013-01-15 11:05:00,21.88,21.9,21.87,21.89,239700.0,15.6464,15.6607,15.6392,15.6535,239700.0
2013-01-15 11:10:00,21.89,21.9,21.89,21.9,370900.0,15.6535,15.6607,15.6535,15.6607,370900.0
2013-01-15 11:15:00,21.89,21.91,21.89,21.9,374100.0,15.6535,15.6678,15.6535,15.6607,374100.0
2013-01-15 11:20:00,21.89,21.9,21.89,21.89,208800.0,15.6535,15.6607,15.6535,15.6535,208800.0
2013-01-15 11:25:00,21.89,21.9,21.89,21.9,230600.0,15.6535,15.6607,15.6535,15.6607,230600.0
2013-01-15 11:30:00,21.89,21.91,21.89,21.91,236100.0,15.6535,15.6678,15.6535,15.6678,236100.0
2013-01-15 11:35:00,21.9,21.92,21.9,21.92,176400.0,15.6607,15.675,15.6607,15.675,176400.0
2013-01-15 11:40:00,21.92,21.93,21.91,21.92,171900.0,15.675,15.6821,15.6678,15.675,171900.0
2013-01-15 11:45:00,21.93,21.96,21.91,21.96,425200.0,15.6821,15.7036,15.6678,15.7036,425200.0
2013-01-15 11:50:00,21.96,21.96,21.92,21.92,196400.0,15.7036,15.7036,15.675,15.675,196400.0
2013-01-15 11:55:00,21.93,21.93,21.91,21.92,101900.0,15.6821,15.6821,15.6678,15.675,101900.0
2013-01-15 12:00:00,21.91,21.94,21.91,21.92,302500.0,15.6678,15.6893,15.6678,15.675,302500.0
2013-01-15 12:05:00,21.92,21.94,21.91,21.93,222900.0,15.675,15.6893,15.6678,15.6821,222900.0
2013-01-15 12:10:00,21.93,21.94,21.92,21.93,120200.0,15.6821,15.6893,15.675,15.6821,120200.0
2013-01-15 12:15:00,21.93,21.94,21.91,21.93,405300.0,15.6821,15.6893,15.6678,15.6821,405300.0
2013-01-15 12:20:00,21.93,21.93,21.9,21.92,218800.0,15.6821,15.6821,15.6607,15.675,218800.0
2013-01-15 12:25:00,21.92,21.93,21.92,21.92,123400.0,15.675,15.6821,15.675,15.675,123400.0
2013-01-15 12:30:00,21.93,21.95,21.92,21.95,212900.0,15.6821,15.6964,15.675,15.6964,212900.0
2013-01-15 12:35:00,21.95,21.96,21.93,21.94,405400.0,15.6964,15.7036,15.6821,15.6893,405400.0
2013-01-15 12:40:00,21.93,21.96,21.93,21.95,227700.0,15.6821,15.7036,15.6821,15.6964,227700.0
2013-01-15 12:45:00,21.95,21.95,21.91,21.92,152700.0,15.6964,15.6964,15.6678,15.675,152700.0
2013-01-15 12:50:00,21.93,21.94,21.91,21.93,284600.0,15.6821,15.6893,15.6678,15.6821,284600.0
2013-01-15 12:55:00,21.93,21.94,21.9,21.9,168000.0,15.6821,15.6893,15.6607,15.6607,168000.0
2013-01-15 13:00:00,21.9,21.91,21.89,21.89,130800.0,15.6607,15.6678,15.6535,15.6535,130800.0
2013-01-15 13:05:00,21.89,21.9,21.88,21.88,237400.0,15.6535,15.6607,15.6464,15.6464,237400.0
2013-01-15 13:10:00,21.88,21.89,21.88,21.88,104300.0,15.6464,15.6535,15.6464,15.6464,104300.0
2013-01-15 13:15:00,21.88,21.89,21.87,21.88,179800.0,15.6464,15.6535,15.6392,15.6464,179800.0
2013-01-15 13:20:00,21.88,21.89,21.83,21.85,552100.0,15.6464,15.6535,15.6106,15.6249,552100.0
2013-01-15 13:25:00,21.86,21.89,21.85,21.87,236300.0,15.6321,15.6535,15.6249,15.6392,236300.0
2013-01-15 13:30:00,21.88,21.9,21.86,21.9,207000.0,15.6464,15.6607,15.6321,15.6607,207000.0
2013-01-15 13:35:00,21.89,21.9,21.89,21.9,102900.0,15.6535,15.6607,15.6535,15.6607,102900.0
2013-01-15 13:40:00,21.9,21.9,21.85,21.85,268600.0,15.6607,15.6607,15.6249,15.6249,268600.0
2013-01-15 13:45:00,21.86,21.86,21.83,21.86,190800.0,15.6321,15.6321,15.6106,15.6321,190800.0
2013-01-15 13:50:00,21.86,21.9,21.85,21.89,309300.0,15.6321,15.6607,15.6249,15.6535,309300.0
2013-01-15 13:55:00,21.89,21.9,21.86,21.87,244800.0,15.6535,15.6607,15.6321,15.6392,244800.0
2013-01-15 14:00:00,21.87,21.89,21.85,21.88,396700.0,15.6392,15.6535,15.6249,15.6464,396700.0
2013-01-15 14:05:00,21.88,21.88,21.86,21.88,144300.0,15.6464,15.6464,15.6321,15.6464,144300.0
2013-01-15 14:10:00,21.87,21.89,21.85,21.87,473800.0,15.6392,15.6535,15.6249,15.6392,473800.0
2013-01-15 14:15:00,21.87,21.88,21.85,21.87,223200.0,15.6392,15.6464,15.6249,15.6392,223200.0
2013-01-15 14:20:00,21.87,21.87,21.83,21.86,221300.0,15.6392,15.6392,15.6106,15.6321,221300.0
2013-01-15 14:25:00,21.86,21.86,21.83,21.84,170700.0,15.6321,15.6321,15.6106,15.6178,170700.0
2013-01-15 14:30:00,21.84,21.84,21.82,21.82,174600.0,15.6178,15.6178,15.6035,15.6035,174600.0
2013-01-15 14:35:00,21.82,21.82,21.78,21.8,566500.0,15.6035,15.6035,15.5749,15.5892,566500.0
2013-01-15 14:40:00,21.79,21.81,21.79,21.8,199800.0,15.582,15.5963,15.582,15.5892,199800.0
2013-01-15 14:45:00,21.81,21.83,21.8,21.82,232700.0,15.5963,15.6106,15.5892,15.6035,232700.0
2013-01-15 14:50:00,21.83,21.86,21.82,21.85,562900.0,15.6106,15.6321,15.6035,15.6249,562900.0
2013-01-15 14:55:00,21.85,21.86,21.84,21.85,630200.0,15.6249,15.6321,15.6178,15.6249,630200.0
2013-01-15 15:00:00,21.86,21.91,21.85,21.87,368700.0,15.6321,15.6678,15.6249,15.6392,368700.0
2013-01-15 15:05:00,21.87,21.88,21.82,21.86,723300.0,15.6392,15.6464,15.6035,15.6321,723300.0
2013-01-15 15:10:00,21.86,21.89,21.85,21.88,458800.0,15.6321,15.6535,15.6249,15.6464,458800.0
2013-01-15 15:15:00,21.88,21.89,21.86,21.89,240900.0,15.6464,15.6535,15.6321,15.6535,240900.0
2013-01-15 15:20:00,21.88,21.89,21.88,21.89,119000.0,15.6464,15.6535,15.6464,15.6535,119000.0
2013-01-15 15:25:00,21.88,21.89,21.88,21.89,108700.0,15.6464,15.6535,15.6464,15.6535,108700.0
2013-01-15 15:30:00,21.89,21.89,21.87,21.88,265600.0,15.6535,15.6535,15.6392,15.6464,265600.0
2013-01-15 15:35:00,21.89,21.9,21.87,21.88,345600.0,15.6535,15.6607,15.6392,15.6464,345600.0
2013-01-15 15:40:00,21.88,21.88,21.86,21.87,353100.0,15.6464,15.6464,15.6321,15.6392,353100.0
2013-01-15 15:45:00,21.88,21.88,21.86,21.87,499600.0,15.6464,15.6464,15.6321,15.6392,499600.0
2013-01-15 15:50:00,21.88,21.89,21.87,21.89,620600.0,15.6464,15.6535,15.6392,15.6535,620600.0
2013-01-15 15:55:00,21.89,21.9,21.87,21.88,1384200.0,15.6535,15.6607,15.6392,15.6464,1384200.0
2013-01-16 09:30:00,21.92,21.95,21.85,21.94,974800.0,15.675,15.6964,15.6249,15.6893,974800.0
2013-01-16 09:35:00,21.93,21.93,21.86,21.9,539300.0,15.6821,15.6821,15.6321,15.6607,539300.0
2013-01-16 09:40:00,21.9,21.93,21.88,21.92,411900.0,15.6607,15.6821,15.6464,15.675,411900.0
2013-01-16 09:45:00,21.92,21.93,21.89,21.92,335500.0,15.675,15.6821,15.6535,15.675,335500.0
2013-01-16 09:50:00,21.93,21.97,21.92,21.95,545900.0,15.6821,15.7107,15.675,15.6964,545900.0
2013-01-16 09:55:00,21.95,21.97,21.94,21.95,427800.0,15.6964,15.7107,15.6893,15.6964,427800.0
2013-01-16 10:00:00,21.95,21.97,21.92,21.95,344500.0,15.6964,15.7107,15.675,15.6964,344500.0
2013-01-16 10:05:00,21.95,21.98,21.94,21.95,434900.0,15.6964,15.7179,15.6893,15.6964,434900.0
2013-01-16 10:10:00,21.95,21.96,21.94,21.95,328700.0,15.6964,15.7036,15.6893,15.6964,328700.0
2013-01-16 10:15:00,21.95,21.96,21.93,21.95,339000.0,15.6964,15.7036,15.6821,15.6964,339000.0
2013-01-16 10:20:00,21.95,21.98,21.93,21.97,370800.0,15.6964,15.7179,15.6821,15.7107,370800.0
2013-01-16 10:25:00,21.98,22.0,21.92,21.98,909000.0,15.7179,15.7322,15.675,15.7179,909000.0
2013-01-16 10:30:00,21.99,21.99,21.93,21.94,745700.0,15.725,15.725,15.6821,15.6893,745700.0
2013-01-16 10:35:00,21.94,21.95,21.91,21.92,380300.0,15.6893,15.6964,15.6678,15.675,380300.0
2013-01-16 10:40:00,21.91,21.94,21.89,21.91,520800.0,15.6678,15.6893,15.6535,15.6678,520800.0
2013-01-16 10:45:00,21.91,21.94,21.87,21.89,462900.0,15.6678,15.6893,15.6392,15.6535,462900.0
2013-01-16 10:50:00,21.88,21.89,21.87,21.89,354000.0,15.6464,15.6535,15.6392,15.6535,354000.0
2013-01-16 10:55:00,21.89,21.89,21.87,21.87,239000.0,15.6535,15.6535,15.6392,15.6392,239000.0
2013-01-16 11:00:00,21.88,21.89,21.88,21.89,182300.0,15.6464,15.6535,15.6464,15.6535,182300.0
2013-01-16 11:05:00,21.89,21.93,21.88,21.92,294300.0,15.6535,15.6821,15.6464,15.675,294300.0
2013-01-16 11:10:00,21.92,21.93,21.91,21.92,393800.0,15.675,15.6821,15.6678,15.675,393800.0
2013-01-16 11:15:00,21.92,21.95,21.9,21.95,284300.0,15.675,15.6964,15.6607,15.6964,284300.0
2013-01-16 11:20:00,21.94,21.97,21.94,21.96,182200.0,15.6893,15.7107,15.6893,15.7036,182200.0
2013-01-16 11:25:00,21.96,21.97,21.94,21.95,209300.0,15.7036,15.7107,15.6893,15.6964,209300.0
2013-01-16 11:30:00,21.95,21.96,21.93,21.94,277500.0,15.6964,15.7036,15.6821,15.6893,277500.0
2013-01-16 11:35:00,21.93,21.95,21.93,21.95,121700.0,15.6821,15.6964,15.6821,15.6964,121700.0
2013-01-16 11:40:00,21.95,21.96,21.94,21.96,97400.0,15.6964,15.7036,15.6893,15.7036,97400.0
2013-01-16 11:45:00,21.96,21.97,21.95,21.97,257700.0,15.7036,15.7107,15.6964,15.7107,257700.0
2013-01-16 11:50:00,21.97,22.0,21.96,21.98,701700.0,15.7107,15.7322,15.7036,15.7179,701700.0
2013-01-16 11:55:00,21.99,22.03,21.98,22.01,1160400.0,15.725,15.7536,15.7179,15.7393,1160400.0
2013-01-16 12:00:00,22.01,22.03,22.0,22.03,246500.0,15.7393,15.7536,15.7322,15.7536,246500.0
2013-01-16 12:05:00,22.03,22.07,22.01,22.07,487500.0,15.7536,15.7822,15.7393,15.7822,487500.0
2013-01-16 12:10:00,22.07,22.09,22.03,22.06,727200.0,15.7822,15.7965,15.7536,15.7751,727200.0
2013-01-16 12:15:00,22.06,22.07,22.03,22.06,262700.0,15.7751,15.7822,15.7536,15.7751,262700.0
2013-01-16 12:20:00,22.07,22.1,22.06,22.09,327600.0,15.7822,15.8037,15.7751,15.7965,327600.0
2013-01-16 12:25:00,22.1,22.12,22.07,22.07,589700.0,15.8037,15.818,15.7822,15.7822,589700.0
2013-01-16 12:30:00,22.07,22.07,22.03,22.05,204000.0,15.7822,15.7822,15.7536,15.7679,204000.0
2013-01-16 12:35:00,22.05,22.09,22.04,22.08,363400.0,15.7679,15.7965,15.7608,15.7894,363400.0
2013-01-16 12:40:00,22.09,22.09,22.0,22.0,818600.0,15.7965,15.7965,15.7322,15.7322,818600.0
2013-01-16 12:45:00,22.0,22.02,21.97,21.98,556600.0,15.7322,15.7465,15.7107,15.7179,556600.0
2013-01-16 12:50:00,21.99,22.03,21.98,22.0,353500.0,15.725,15.7536,15.7179,15.7322,353500.0
2013-01-16 12:55:00,22.0,22.04,21.99,22.03,213900.0,15.7322,15.7608,15.725,15.7536,213900.0
2013-01-16 13:00:00,22.04,22.05,22.02,22.04,453500.0,15.7608,15.7679,15.7465,15.7608,453500.0
2013-01-16 13:05:00,22.05,22.06,22.03,22.04,360300.0,15.7679,15.7751,15.7536,15.7608,360300.0
2013-01-16 13:10:00,22.04,22.05,22.02,22.03,306200.0,15.7608,15.7679,15.7465,15.7536,306200.0
2013-01-16 13:15:00,22.03,22.05,22.03,22.05,177300.0,15.7536,15.7679,15.7536,15.7679,177300.0
2013-01-16 13:20:00,22.05,22.07,22.04,22.07,311300.0,15.7679,15.7822,15.7608,15.7822,311300.0
2013-01-16 13:25:00,22.06,22.08,22.06,22.07,220300.0,15.7751,15.7894,15.7751,15.7822,220300.0
2013-01-16 13:30:00,22.08,22.11,22.07,22.11,318300.0,15.7894,15.8108,15.7822,15.8108,318300.0
2013-01-16 13:35:00,22.1,22.13,22.1,22.13,445400.0,15.8037,15.8251,15.8037,15.8251,445400.0
2013-01-16 13:40:00,22.13,22.17,22.13,22.14,733600.0,15.8251,15.8537,15.8251,15.8323,733600.0
2013-01-16 13:45:00,22.14,22.17,22.13,22.14,420300.0,15.8323,15.8537,15.8251,15.8323,420300.0
2013-01-16 13:50:00,22.13,22.14,22.09,22.09,284500.0,15.8251,15.8323,15.7965,15.7965,284500.0
2013-01-16 13:55:00,22.1,22.11,22.09,22.09,214600.0,15.8037,15.8108,15.7965,15.7965,214600.0
2013-01-16 14:00:00,22.1,22.11,22.09,22.11,234500.0,15.8037,15.8108,15.7965,15.8108,234500.0
2013-01-16 14:05:00,22.11,22.12,22.07,22.09,442100.0,15.8108,15.818,15.7822,15.7965,442100.0
2013-01-16 14:10:00,22.08,22.09,22.07,22.09,118800.0,15.7894,15.7965,15.7822,15.7965,118800.0
2013-01-16 14:15:00,22.09,22.13,22.08,22.09,472200.0,15.7965,15.8251,15.7894,15.7965,472200.0
2013-01-16 14:20:00,22.08,22.11,22.08,22.09,225300.0,15.7894,15.8108,15.7894,15.7965,225300.0
2013-01-16 14:25:00,22.09,22.13,22.08,22.13,383000.0,15.7965,15.8251,15.7894,15.8251,383000.0
2013-01-16 14:30:00,22.13,22.16,22.13,22.16,268000.0,15.8251,15.8466,15.8251,15.8466,268000.0
2013-01-16 14:35:00,22.16,22.2,22.15,22.18,581500.0,15.8466,15.8752,15.8394,15.8609,581500.0
2013-01-16 14:40:00,22.17,22.2,22.15,22.18,282300.0,15.8537,15.8752,15.8394,15.8609,282300.0
2013-01-16 14:45:00,22.19,22.19,22.15,22.15,351100.0,15.868,15.868,15.8394,15.8394,351100.0
2013-01-16 14:50:00,22.16,22.16,22.12,22.15,282600.0,15.8466,15.8466,15.818,15.8394,282600.0
2013-01-16 14:55:00,22.15,22.15,22.11,22.11,140300.0,15.8394,15.8394,15.8108,15.8108,140300.0
2013-01-16 15:00:00,22.12,22.13,22.09,22.11,634700.0,15.818,15.8251,15.7965,15.8108,634700.0
2013-01-16 15:05:00,22.12,22.14,22.11,22.13,330700.0,15.818,15.8323,15.8108,15.8251,330700.0
2013-01-16 15:10:00,22.12,22.14,22.12,22.13,312200.0,15.818,15.8323,15.818,15.8251,312200.0
2013-01-16 15:15:00,22.14,22.16,22.13,22.15,321000.0,15.8323,15.8466,15.8251,15.8394,321000.0
2013-01-16 15:20:00,22.16,22.16,22.14,22.15,371900.0,15.8466,15.8466,15.8323,15.8394,371900.0
2013-01-16 15:25:00,22.15,22.16,22.14,22.15,625000.0,15.8394,15.8466,15.8323,15.8394,625000.0
2013-01-16 15:30:00,22.15,22.17,22.13,22.14,640900.0,15.8394,15.8537,15.8251,15.8323,640900.0
2013-01-16 15:35:00,22.14,22.16,22.14,22.16,556800.0,15.8323,15.8466,15.8323,15.8466,556800.0
2013-01-16 15:40:00,22.15,22.2,22.15,22.17,626500.0,15.8394,15.8752,15.8394,15.8537,626500.0
2013-01-16 15:45:00,22.16,22.17,22.13,22.15,434100.0,15.8466,15.8537,15.8251,15.8394,434100.0
2013-01-16 15:50:00,22.15,22.18,22.14,22.14,706800.0,15.8394,15.8609,15.8323,15.8323,706800.0
2013-01-16 15:55:00,22.14,22.15,22.1,22.1,1603400.0,15.8323,15.8394,15.8037,15.8037,1603400.0
2013-01-17 09:30:00,22.09,22.27,22.07,22.27,1561900.0,15.7965,15.9253,15.7822,15.9253,1561900.0
2013-01-17 09:35:00,22.26,22.42,22.23,22.42,1457900.0,15.9181,16.0325,15.8966,16.0325,1457900.0
2013-01-17 09:40:00,22.42,22.48,22.39,22.44,1417600.0,16.0325,16.0754,16.0111,16.0468,1417600.0
2013-01-17 09:45:00,22.43,22.49,22.43,22.48,842900.0,16.0397,16.0826,16.0397,16.0754,842900.0
2013-01-17 09:50:00,22.48,22.49,22.37,22.39,1308600.0,16.0754,16.0826,15.9968,16.0111,1308600.0
2013-01-17 09:55:00,22.39,22.45,22.39,22.43,537400.0,16.0111,16.054,16.0111,16.0397,537400.0
2013-01-17 10:00:00,22.43,22.45,22.35,22.37,1146500.0,16.0397,16.054,15.9825,15.9968,1146500.0
2013-01-17 10:05:00,22.37,22.47,22.36,22.47,1020900.0,15.9968,16.0683,15.9896,16.0683,1020900.0
2013-01-17 10:10:00,22.47,22.48,22.42,22.45,748600.0,16.0683,16.0754,16.0325,16.054,748600.0
2013-01-17 10:15:00,22.44,22.49,22.44,22.46,730400.0,16.0468,16.0826,16.0468,16.0611,730400.0
2013-01-17 10:20:00,22.46,22.49,22.46,22.47,606300.0,16.0611,16.0826,16.0611,16.0683,606300.0
2013-01-17 10:25:00,22.47,22.48,22.44,22.46,643500.0,16.0683,16.0754,16.0468,16.0611,643500.0
2013-01-17 10:30:00,22.46,22.47,22.41,22.46,655300.0,16.0611,16.0683,16.0254,16.0611,655300.0
2013-01-17 10:35:00,22.45,22.46,22.43,22.44,445400.0,16.054,16.0611,16.0397,16.0468,445400.0
2013-01-17 10:40:00,22.44,22.44,22.36,22.36,516700.0,16.0468,16.0468,15.9896,15.9896,516700.0
2013-01-17 10:45:00,22.37,22.38,22.34,22.38,477500.0,15.9968,16.0039,15.9753,16.0039,477500.0
2013-01-17 10:50:00,22.38,22.4,22.36,22.4,606000.0,16.0039,16.0182,15.9896,16.0182,606000.0
2013-01-17 10:55:00,22.39,22.4,22.34,22.35,452400.0,16.0111,16.0182,15.9753,15.9825,452400.0
2013-01-17 11:00:00,22.36,22.36,22.33,22.34,423300.0,15.9896,15.9896,15.9682,15.9753,423300.0
2013-01-17 11:05:00,22.35,22.36,22.34,22.35,231600.0,15.9825,15.9896,15.9753,15.9825,231600.0
2013-01-17 11:10:00,22.35,22.36,22.34,22.34,610700.0,15.9825,15.9896,15.9753,15.9753,610700.0
2013-01-17 11:15:00,22.35,22.35,22.34,22.35,168000.0,15.9825,15.9825,15.9753,15.9825,168000.0
2013-01-17 11:20:00,22.34,22.36,22.31,22.33,527400.0,15.9753,15.9896,15.9539,15.9682,527400.0
2013-01-17 11:25:00,22.32,22.34,22.27,22.33,995800.0,15.961,15.9753,15.9253,15.9682,995800.0
2013-01-17 11:30:00,22.34,22.36,22.31,22.35,369800.0,15.9753,15.9896,15.9539,15.9825,369800.0
2013-01-17 11:35:00,22.34,22.38,22.34,22.36,851400.0,15.9753,16.0039,15.9753,15.9896,851400.0
2013-01-17 11:40:00,22.36,22.4,22.36,22.39,375900.0,15.9896,16.0182,15.9896,16.0111,375900.0
2013-01-17 11:45:00,22.39,22.42,22.39,22.4,506900.0,16.0111,16.0325,16.0111,16.0182,506900.0
2013-01-17 11:50:00,22.4,22.41,22.37,22.39,323200.0,16.0182,16.0254,15.9968,16.0111,323200.0
2013-01-17 11:55:00,22.39,22.41,22.38,22.4,759000.0,16.0111,16.0254,16.0039,16.0182,759000.0
2013-01-17 12:00:00,22.4,22.4,22.37,22.38,353500.0,16.0182,16.0182,15.9968,16.0039,353500.0
2013-01-17 12:05:00,22.38,22.38,22.35,22.36,198100.0,16.0039,16.0039,15.9825,15.9896,198100.0
2013-01-17 12:10:00,22.35,22.38,22.35,22.37,338900.0,15.9825,16.0039,15.9825,15.9968,338900.0
2013-01-17 12:15:00,22.38,22.39,22.35,22.38,382100.0,16.0039,16.0111,15.9825,16.0039,382100.0
2013-01-17 12:20:00,22.38,22.43,22.37,22.42,500400.0,16.0039,16.0397,15.9968,16.0325,500400.0
2013-01-17 12:25:00,22.43,22.43,22.36,22.38,700100.0,16.0397,16.0397,15.9896,16.0039,700100.0
2013-01-17 12:30:00,22.39,22.42,22.37,22.41,935200.0,16.0111,16.0325,15.9968,16.0254,935200.0
2013-01-17 12:35:00,22.42,22.45,22.41,22.44,579500.0,16.0325,16.054,16.0254,16.0468,579500.0
2013-01-17 12:40:00,22.45,22.45,22.38,22.4,593700.0,16.054,16.054,16.0039,16.0182,593700.0
2013-01-17 12:45:00,22.4,22.41,22.36,22.38,465000.0,16.0182,16.0254,15.9896,16.0039,465000.0
2013-01-17 12:50:00,22.37,22.42,22.37,22.41,497800.0,15.9968,16.0325,15.9968,16.0254,497800.0
2013-01-17 12:55:00,22.41,22.44,22.41,22.44,500200.0,16.0254,16.0468,16.0254,16.0468,500200.0
2013-01-17 13:00:00,22.44,22.46,22.42,22.44,778200.0,16.0468,16.0611,16.0325,16.0468,778200.0
2013-01-17 13:05:00,22.44,22.44,22.39,22.39,383300.0,16.0468,16.0468,16.0111,16.0111,383300.0
2013-01-17 13:10:00,22.39,22.41,22.39,22.41,236000.0,16.0111,16.0254,16.0111,16.0254,236000.0
2013-01-17 13:15:00,22.41,22.41,22.39,22.4,372200.0,16.0254,16.0254,16.0111,16.0182,372200.0
2013-01-17 13:20:00,22.41,22.41,22.38,22.39,195500.0,16.0254,16.0254,16.0039,16.0111,195500.0
2013-01-17 13:25:00,22.39,22.4,22.38,22.4,246800.0,16.0111,16.0182,16.0039,16.0182,246800.0
2013-01-17 13:30:00,22.39,22.41,22.39,22.41,222300.0,16.0111,16.0254,16.0111,16.0254,222300.0
2013-01-17 13:35:00,22.41,22.41,22.4,22.4,388300.0,16.0254,16.0254,16.0182,16.0182,388300.0
2013-01-17 13:40:00,22.41,22.41,22.39,22.4,404500.0,16.0254,16.0254,16.0111,16.0182,404500.0
2013-01-17 13:45:00,22.4,22.42,22.39,22.39,694500.0,16.0182,16.0325,16.0111,16.0111,694500.0
2013-01-17 13:50:00,22.39,22.43,22.38,22.43,407400.0,16.0111,16.0397,16.0039,16.0397,407400.0
2013-01-17 13:55:00,22.43,22.46,22.42,22.45,616000.0,16.0397,16.0611,16.0325,16.054,616000.0
2013-01-17 14:00:00,22.46,22.49,22.44,22.48,782700.0,16.0611,16.0826,16.0468,16.0754,782700.0
2013-01-17 14:05:00,22.49,22.53,22.48,22.52,1472600.0,16.0826,16.1112,16.0754,16.104,1472600.0
2013-01-17 14:10:00,22.53,22.55,22.52,22.54,624700.0,16.1112,16.1255,16.104,16.1183,624700.0
2013-01-17 14:15:00,22.53,22.54,22.51,22.53,442000.0,16.1112,16.1183,16.0969,16.1112,442000.0
2013-01-17 14:20:00,22.53,22.54,22.51,22.53,373500.0,16.1112,16.1183,16.0969,16.1112,373500.0
2013-01-17 14:25:00,22.53,22.55,22.52,22.53,917700.0,16.1112,16.1255,16.104,16.1112,917700.0
2013-01-17 14:30:00,22.53,22.55,22.51,22.53,947500.0,16.1112,16.1255,16.0969,16.1112,947500.0
2013-01-17 14:35:00,22.53,22.54,22.51,22.52,433000.0,16.1112,16.1183,16.0969,16.104,433000.0
2013-01-17 14:40:00,22.53,22.55,22.51,22.52,724400.0,16.1112,16.1255,16.0969,16.104,724400.0
2013-01-17 14:45:00,22.53,22.54,22.47,22.48,477900.0,16.1112,16.1183,16.0683,16.0754,477900.0
2013-01-17 14:50:00,22.48,22.52,22.48,22.51,566500.0,16.0754,16.104,16.0754,16.0969,566500.0
2013-01-17 14:55:00,22.51,22.52,22.48,22.51,693100.0,16.0969,16.104,16.0754,16.0969,693100.0
2013-01-17 15:00:00,22.51,22.51,22.43,22.44,796500.0,16.0969,16.0969,16.0397,16.0468,796500.0
2013-01-17 15:05:00,22.44,22.46,22.4,22.45,620300.0,16.0468,16.0611,16.0182,16.054,620300.0
2013-01-17 15:10:00,22.46,22.48,22.45,22.48,474500.0,16.0611,16.0754,16.054,16.0754,474500.0
2013-01-17 15:15:00,22.48,22.48,22.46,22.46,320800.0,16.0754,16.0754,16.0611,16.0611,320800.0
2013-01-17 15:20:00,22.46,22.47,22.42,22.45,985100.0,16.0611,16.0683,16.0325,16.054,985100.0
2013-01-17 15:25:00,22.44,22.51,22.44,22.51,994700.0,16.0468,16.0969,16.0468,16.0969,994700.0
2013-01-17 15:30:00,22.5,22.55,22.5,22.54,2623700.0,16.0897,16.1255,16.0897,16.1183,2623700.0
2013-01-17 15:35:00,22.53,22.61,22.52,22.6,3192800.0,16.1112,16.1684,16.104,16.1612,3192800.0
2013-01-17 15:40:00,22.61,22.66,22.59,22.66,1739000.0,16.1684,16.2041,16.1541,16.2041,1739000.0
2013-01-17 15:45:00,22.66,22.66,22.58,22.59,2205600.0,16.2041,16.2041,16.1469,16.1541,2205600.0
2013-01-17 15:50:00,22.59,22.6,22.53,22.53,2284300.0,16.1541,16.1612,16.1112,16.1112,2284300.0
2013-01-17 15:55:00,22.53,23.06,22.25,22.69,21628600.0,16.1112,16.4902,15.9109,16.2256,21628600.0
2013-01-18 09:30:00,21.36,21.44,21.24,21.38,12347800.0,15.2745,15.3317,15.1887,15.2888,12347800.0
2013-01-18 09:35:00,21.38,21.39,21.18,21.25,5360900.0,15.2888,15.296,15.1458,15.1959,5360900.0
2013-01-18 09:40:00,21.25,21.27,21.16,21.23,4368900.0,15.1959,15.2102,15.1315,15.1815,4368900.0
2013-01-18 09:45:00,21.24,21.33,21.2,21.28,3419100.0,15.1887,15.2531,15.1601,15.2173,3419100.0
2013-01-18 09:50:00,21.29,21.35,21.27,21.3,2527600.0,15.2245,15.2674,15.2102,15.2316,2527600.0
2013-01-18 09:55:00,21.3,21.34,21.22,21.3,3143700.0,15.2316,15.2602,15.1744,15.2316,3143700.0
2013-01-18 10:00:00,21.3,21.31,21.24,21.29,2751100.0,15.2316,15.2388,15.1887,15.2245,2751100.0
2013-01-18 10:05:00,21.29,21.34,21.27,21.33,3300400.0,15.2245,15.2602,15.2102,15.2531,3300400.0
2013-01-18 10:10:00,21.32,21.41,21.32,21.36,3102400.0,15.2459,15.3103,15.2459,15.2745,3102400.0
2013-01-18 10:15:00,21.36,21.4,21.32,21.34,2152000.0,15.2745,15.3031,15.2459,15.2602,2152000.0
2013-01-18 10:20:00,21.33,21.39,21.33,21.36,1073100.0,15.2531,15.296,15.2531,15.2745,1073100.0
2013-01-18 10:25:00,21.37,21.4,21.3,21.3,2117800.0,15.2817,15.3031,15.2316,15.2316,2117800.0
2013-01-18 10:30:00,21.31,21.31,21.28,21.3,1055900.0,15.2388,15.2388,15.2173,15.2316,1055900.0
2013-01-18 10:35:00,21.3,21.3,21.26,21.27,1042800.0,15.2316,15.2316,15.203,15.2102,1042800.0
2013-01-18 10:40:00,21.26,21.27,21.21,21.21,1916900.0,15.203,15.2102,15.1672,15.1672,1916900.0
2013-01-18 10:45:00,21.21,21.25,21.21,21.24,1194200.0,15.1672,15.1959,15.1672,15.1887,1194200.0
2013-01-18 10:50:00,21.25,21.26,21.21,21.23,1316900.0,15.1959,15.203,15.1672,15.1815,1316900.0
2013-01-18 10:55:00,21.23,21.26,21.23,21.26,786200.0,15.1815,15.203,15.1815,15.203,786200.0
2013-01-18 11:00:00,21.26,21.29,21.24,21.25,815400.0,15.203,15.2245,15.1887,15.1959,815400.0
2013-01-18 11:05:00,21.25,21.27,21.24,21.25,676700.0,15.1959,15.2102,15.1887,15.1959,676700.0
2013-01-18 11:10:00,21.25,21.28,21.24,21.26,702800.0,15.1959,15.2173,15.1887,15.203,702800.0
2013-01-18 11:15:00,21.26,21.33,21.25,21.31,1212400.0,15.203,15.2531,15.1959,15.2388,1212400.0
2013-01-18 11:20:00,21.3,21.31,21.28,21.29,515900.0,15.2316,15.2388,15.2173,15.2245,515900.0
2013-01-18 11:25:00,21.28,21.29,21.25,21.26,790100.0,15.2173,15.2245,15.1959,15.203,790100.0
2013-01-18 11:30:00,21.27,21.27,21.25,21.26,404800.0,15.2102,15.2102,15.1959,15.203,404800.0
2013-01-18 11:35:00,21.25,21.26,21.22,21.23,943100.0,15.1959,15.203,15.1744,15.1815,943100.0
2013-01-18 11:40:00,21.23,21.23,21.22,21.23,625900.0,15.1815,15.1815,15.1744,15.1815,625900.0
2013-01-18 11:45:00,21.23,21.23,21.18,21.18,1416500.0,15.1815,15.1815,15.1458,15.1458,1416500.0
2013-01-18 11:50:00,21.19,21.21,21.18,21.19,741200.0,15.1529,15.1672,15.1458,15.1529,741200.0
2013-01-18 11:55:00,21.2,21.2,21.16,21.17,2337500.0,15.1601,15.1601,15.1315,15.1386,2337500.0
2013-01-18 12:00:00,21.17,21.21,21.16,21.2,1158900.0,15.1386,15.1672,15.1315,15.1601,1158900.0
2013-01-18 12:05:00,21.2,21.21,21.16,21.17,893600.0,15.1601,15.1672,15.1315,15.1386,893600.0
2013-01-18 12:10:00,21.18,21.19,21.16,21.17,520200.0,15.1458,15.1529,15.1315,15.1386,520200.0
2013-01-18 12:15:00,21.17,21.17,21.13,21.13,1830600.0,15.1386,15.1386,15.11,15.11,1830600.0
2013-01-18 12:20:00,21.13,21.14,21.11,21.12,1135800.0,15.11,15.1172,15.0957,15.1029,1135800.0
2013-01-18 12:25:00,21.13,21.14,21.1,21.11,976100.0,15.11,15.1172,15.0886,15.0957,976100.0
2013-01-18 12:30:00,21.11,21.13,21.07,21.12,1196000.0,15.0957,15.11,15.0671,15.1029,1196000.0
2013-01-18 12:35:00,21.13,21.16,21.12,21.14,935000.0,15.11,15.1315,15.1029,15.1172,935000.0
2013-01-18 12:40:00,21.15,21.15,21.13,21.14,464400.0,15.1243,15.1243,15.11,15.1172,464400.0
2013-01-18 12:45:00,21.14,21.14,21.09,21.09,980600.0,15.1172,15.1172,15.0814,15.0814,980600.0
2013-01-18 12:50:00,21.09,21.11,21.08,21.09,758500.0,15.0814,15.0957,15.0743,15.0814,758500.0
2013-01-18 12:55:00,21.09,21.09,21.06,21.08,909000.0,15.0814,15.0814,15.06,15.0743,909000.0
2013-01-18 13:00:00,21.07,21.08,21.03,21.06,1714000.0,15.0671,15.0743,15.0385,15.06,1714000.0
2013-01-18 13:05:00,21.05,21.06,21.03,21.05,1317800.0,15.0528,15.06,15.0385,15.0528,1317800.0
2013-01-18 13:10:00,21.06,21.07,21.05,21.06,487600.0,15.06,15.0671,15.0528,15.06,487600.0
2013-01-18 13:15:00,21.07,21.11,21.06,21.09,841100.0,15.0671,15.0957,15.06,15.0814,841100.0
2013-01-18 13:20:00,21.09,21.11,21.08,21.09,649000.0,15.0814,15.0957,15.0743,15.0814,649000.0
2013-01-18 13:25:00,21.1,21.12,21.09,21.12,2263900.0,15.0886,15.1029,15.0814,15.1029,2263900.0
2013-01-18 13:30:00,21.12,21.12,21.1,21.11,442300.0,15.1029,15.1029,15.0886,15.0957,442300.0
2013-01-18 13:35:00,21.1,21.12,21.09,21.11,768000.0,15.0886,15.1029,15.0814,15.0957,768000.0
2013-01-18 13:40:00,21.11,21.12,21.09,21.12,635400.0,15.0957,15.1029,15.0814,15.1029,635400.0
2013-01-18 13:45:00,21.12,21.12,21.1,21.12,762400.0,15.1029,15.1029,15.0886,15.1029,762400.0
2013-01-18 13:50:00,21.12,21.15,21.11,21.15,650500.0,15.1029,15.1243,15.0957,15.1243,650500.0
2013-01-18 13:55:00,21.15,21.15,21.13,21.13,459200.0,15.1243,15.1243,15.11,15.11,459200.0
2013-01-18 14:00:00,21.14,21.17,21.13,21.16,1159000.0,15.1172,15.1386,15.11,15.1315,1159000.0
2013-01-18 14:05:00,21.17,21.17,21.13,21.15,864600.0,15.1386,15.1386,15.11,15.1243,864600.0
2013-01-18 14:10:00,21.14,21.18,21.14,21.17,888700.0,15.1172,15.1458,15.1172,15.1386,888700.0
2013-01-18 14:15:00,21.16,21.18,21.15,21.16,850400.0,15.1315,15.1458,15.1243,15.1315,850400.0
2013-01-18 14:20:00,21.17,21.2,21.16,21.17,1047700.0,15.1386,15.1601,15.1315,15.1386,1047700.0
2013-01-18 14:25:00,21.17,21.18,21.16,21.16,1352900.0,15.1386,15.1458,15.1315,15.1315,1352900.0
2013-01-18 14:30:00,21.17,21.17,21.11,21.13,991500.0,15.1386,15.1386,15.0957,15.11,991500.0
2013-01-18 14:35:00,21.13,21.17,21.12,21.15,612700.0,15.11,15.1386,15.1029,15.1243,612700.0
2013-01-18 14:40:00,21.16,21.2,21.15,21.18,1364600.0,15.1315,15.1601,15.1243,15.1458,1364600.0
2013-01-18 14:45:00,21.17,21.18,21.14,21.16,1026200.0,15.1386,15.1458,15.1172,15.1315,1026200.0
2013-01-18 14:50:00,21.15,21.16,21.13,21.15,727700.0,15.1243,15.1315,15.11,15.1243,727700.0
2013-01-18 14:55:00,21.15,21.15,21.12,21.12,497900.0,15.1243,15.1243,15.1029,15.1029,497900.0
2013-01-18 15:00:00,21.12,21.13,21.1,21.1,762700.0,15.1029,15.11,15.0886,15.0886,762700.0
2013-01-18 15:05:00,21.1,21.11,21.05,21.1,1977200.0,15.0886,15.0957,15.0528,15.0886,1977200.0
2013-01-18 15:10:00,21.1,21.13,21.09,21.13,841800.0,15.0886,15.11,15.0814,15.11,841800.0
2013-01-18 15:15:00,21.12,21.14,21.12,21.14,850800.0,15.1029,15.1172,15.1029,15.1172,850800.0
2013-01-18 15:20:00,21.14,21.18,21.13,21.16,1767500.0,15.1172,15.1458,15.11,15.1315,1767500.0
2013-01-18 15:25:00,21.15,21.18,21.15,21.15,1199600.0,15.1243,15.1458,15.1243,15.1243,1199600.0
2013-01-18 15:30:00,21.16,21.18,21.15,21.16,1446900.0,15.1315,15.1458,15.1243,15.1315,1446900.0
2013-01-18 15:35:00,21.15,21.17,21.12,21.13,1775200.0,15.1243,15.1386,15.1029,15.11,1775200.0
2013-01-18 15:40:00,21.13,21.13,21.1,21.1,1082200.0,15.11,15.11,15.0886,15.0886,1082200.0
2013-01-18 15:45:00,21.11,21.22,21.08,21.21,3460600.0,15.0957,15.1744,15.0743,15.1672,3460600.0
2013-01-18 15:50:00,21.21,21.25,21.18,21.21,3973700.0,15.1672,15.1959,15.1458,15.1672,3973700.0
2013-01-18 15:55:00,21.2,21.28,21.2,21.24,6923000.0,15.1601,15.2173,15.1601,15.1887,6923000.0
2013-01-22 09:30:00,21.29,21.29,21.17,21.23,3148400.0,15.2245,15.2245,15.1386,15.1815,3148400.0
2013-01-22 09:35:00,21.23,21.24,21.15,21.17,1330000.0,15.1815,15.1887,15.1243,15.1386,1330000.0
2013-01-22 09:40:00,21.18,21.19,21.14,21.16,1369900.0,15.1458,15.1529,15.1172,15.1315,1369900.0
2013-01-22 09:45:00,21.17,21.17,21.12,21.13,691000.0,15.1386,15.1386,15.1029,15.11,691000.0
2013-01-22 09:50:00,21.12,21.13,21.07,21.07,1250000.0,15.1029,15.11,15.0671,15.0671,1250000.0
2013-01-22 09:55:00,21.08,21.12,21.07,21.1,924600.0,15.0743,15.1029,15.0671,15.0886,924600.0
2013-01-22 10:00:00,21.1,21.11,21.05,21.05,817500.0,15.0886,15.0957,15.0528,15.0528,817500.0
2013-01-22 10:05:00,21.05,21.07,21.03,21.07,870600.0,15.0528,15.0671,15.0385,15.0671,870600.0
2013-01-22 10:10:00,21.05,21.07,21.03,21.05,1363700.0,15.0528,15.0671,15.0385,15.0528,1363700.0
2013-01-22 10:15:00,21.05,21.12,21.05,21.09,517200.0,15.0528,15.1029,15.0528,15.0814,517200.0
2013-01-22 10:20:00,21.08,21.11,21.07,21.1,482500.0,15.0743,15.0957,15.0671,15.0886,482500.0
2013-01-22 10:25:00,21.09,21.11,21.08,21.08,387400.0,15.0814,15.0957,15.0743,15.0743,387400.0
2013-01-22 10:30:00,21.09,21.09,21.05,21.08,588900.0,15.0814,15.0814,15.0528,15.0743,588900.0
2013-01-22 10:35:00,21.08,21.1,21.07,21.1,241600.0,15.0743,15.0886,15.0671,15.0886,241600.0
2013-01-22 10:40:00,21.1,21.11,21.09,21.1,491000.0,15.0886,15.0957,15.0814,15.0886,491000.0
2013-01-22 10:45:00,21.1,21.11,21.09,21.11,413500.0,15.0886,15.0957,15.0814,15.0957,413500.0
2013-01-22 10:50:00,21.1,21.12,21.09,21.1,469600.0,15.0886,15.1029,15.0814,15.0886,469600.0
2013-01-22 10:55:00,21.1,21.1,21.08,21.1,503100.0,15.0886,15.0886,15.0743,15.0886,503100.0
2013-01-22 11:00:00,21.1,21.1,21.08,21.08,426300.0,15.0886,15.0886,15.0743,15.0743,426300.0
2013-01-22 11:05:00,21.09,21.1,21.07,21.1,534000.0,15.0814,15.0886,15.0671,15.0886,534000.0
2013-01-22 11:10:00,21.1,21.1,21.07,21.08,385200.0,15.0886,15.0886,15.0671,15.0743,385200.0
2013-01-22 11:15:00,21.07,21.08,21.04,21.08,766400.0,15.0671,15.0743,15.0457,15.0743,766400.0
2013-01-22 11:20:00,21.08,21.08,21.06,21.07,339100.0,15.0743,15.0743,15.06,15.0671,339100.0
2013-01-22 11:25:00,21.07,21.09,21.06,21.08,359800.0,15.0671,15.0814,15.06,15.0743,359800.0
2013-01-22 11:30:00,21.07,21.1,21.07,21.1,518000.0,15.0671,15.0886,15.0671,15.0886,518000.0
2013-01-22 11:35:00,21.09,21.1,21.08,21.1,503500.0,15.0814,15.0886,15.0743,15.0886,503500.0
2013-01-22 11:40:00,21.1,21.1,21.09,21.1,268800.0,15.0886,15.0886,15.0814,15.0886,268800.0
2013-01-22 11:45:00,21.1,21.1,21.09,21.09,148600.0,15.0886,15.0886,15.0814,15.0814,148600.0
2013-01-22 11:50:00,21.1,21.1,21.09,21.1,161400.0,15.0886,15.0886,15.0814,15.0886,161400.0
2013-01-22 11:55:00,21.09,21.11,21.09,21.1,735800.0,15.0814,15.0957,15.0814,15.0886,735800.0
2013-01-22 12:00:00,21.1,21.1,21.09,21.1,352300.0,15.0886,15.0886,15.0814,15.0886,352300.0
2013-01-22 12:05:00,21.1,21.14,21.09,21.14,435900.0,15.0886,15.1172,15.0814,15.1172,435900.0
2013-01-22 12:10:00,21.14,21.14,21.07,21.1,876700.0,15.1172,15.1172,15.0671,15.0886,876700.0
2013-01-22 12:15:00,21.1,21.16,21.07,21.16,874100.0,15.0886,15.1315,15.0671,15.1315,874100.0
2013-01-22 12:20:00,21.15,21.16,21.14,21.15,481700.0,15.1243,15.1315,15.1172,15.1243,481700.0
2013-01-22 12:25:00,21.15,21.15,21.14,21.14,178000.0,15.1243,15.1243,15.1172,15.1172,178000.0
2013-01-22 12:30:00,21.14,21.15,21.14,21.15,161800.0,15.1172,15.1243,15.1172,15.1243,161800.0
2013-01-22 12:35:00,21.15,21.15,21.14,21.15,151700.0,15.1243,15.1243,15.1172,15.1243,151700.0
2013-01-22 12:40:00,21.15,21.17,21.12,21.17,648700.0,15.1243,15.1386,15.1029,15.1386,648700.0
2013-01-22 12:45:00,21.17,21.17,21.13,21.14,280300.0,15.1386,15.1386,15.11,15.1172,280300.0
2013-01-22 12:50:00,21.14,21.14,21.12,21.14,356700.0,15.1172,15.1172,15.1029,15.1172,356700.0
2013-01-22 12:55:00,21.14,21.16,21.14,21.14,239300.0,15.1172,15.1315,15.1172,15.1172,239300.0
2013-01-22 13:00:00,21.15,21.16,21.14,21.16,443200.0,15.1243,15.1315,15.1172,15.1315,443200.0
2013-01-22 13:05:00,21.16,21.18,21.15,21.17,465700.0,15.1315,15.1458,15.1243,15.1386,465700.0
2013-01-22 13:10:00,21.17,21.17,21.14,21.14,506600.0,15.1386,15.1386,15.1172,15.1172,506600.0
2013-01-22 13:15:00,21.14,21.19,21.13,21.18,346700.0,15.1172,15.1529,15.11,15.1458,346700.0
2013-01-22 13:20:00,21.18,21.19,21.15,21.16,850100.0,15.1458,15.1529,15.1243,15.1315,850100.0
2013-01-22 13:25:00,21.16,21.18,21.15,21.18,269400.0,15.1315,15.1458,15.1243,15.1458,269400.0
2013-01-22 13:30:00,21.17,21.18,21.16,21.16,176100.0,15.1386,15.1458,15.1315,15.1315,176100.0
2013-01-22 13:35:00,21.17,21.19,21.15,21.17,614000.0,15.1386,15.1529,15.1243,15.1386,614000.0
2013-01-22 13:40:00,21.17,21.17,21.16,21.16,213700.0,15.1386,15.1386,15.1315,15.1315,213700.0
2013-01-22 13:45:00,21.16,21.16,21.14,21.14,221400.0,15.1315,15.1315,15.1172,15.1172,221400.0
2013-01-22 13:50:00,21.14,21.17,21.14,21.17,155900.0,15.1172,15.1386,15.1172,15.1386,155900.0
2013-01-22 13:55:00,21.17,21.17,21.15,21.16,309000.0,15.1386,15.1386,15.1243,15.1315,309000.0
2013-01-22 14:00:00,21.15,21.16,21.15,21.16,345500.0,15.1243,15.1315,15.1243,15.1315,345500.0
2013-01-22 14:05:00,21.16,21.19,21.15,21.19,311400.0,15.1315,15.1529,15.1243,15.1529,311400.0
2013-01-22 14:10:00,21.19,21.19,21.18,21.19,269000.0,15.1529,15.1529,15.1458,15.1529,269000.0
2013-01-22 14:15:00,21.19,21.19,21.17,21.17,361400.0,15.1529,15.1529,15.1386,15.1386,361400.0
2013-01-22 14:20:00,21.17,21.2,21.17,21.19,914800.0,15.1386,15.1601,15.1386,15.1529,914800.0
2013-01-22 14:25:00,21.19,21.19,21.16,21.17,440400.0,15.1529,15.1529,15.1315,15.1386,440400.0
2013-01-22 14:30:00,21.18,21.19,21.16,21.18,390900.0,15.1458,15.1529,15.1315,15.1458,390900.0
2013-01-22 14:35:00,21.17,21.18,21.15,21.16,398400.0,15.1386,15.1458,15.1243,15.1315,398400.0
2013-01-22 14:40:00,21.15,21.16,21.14,21.14,425900.0,15.1243,15.1315,15.1172,15.1172,425900.0
2013-01-22 14:45:00,21.14,21.15,21.12,21.13,442900.0,15.1172,15.1243,15.1029,15.11,442900.0
2013-01-22 14:50:00,21.13,21.15,21.12,21.14,477000.0,15.11,15.1243,15.1029,15.1172,477000.0
2013-01-22 14:55:00,21.14,21.15,21.14,21.15,165700.0,15.1172,15.1243,15.1172,15.1243,165700.0
2013-01-22 15:00:00,21.15,21.16,21.14,21.14,565600.0,15.1243,15.1315,15.1172,15.1172,565600.0
2013-01-22 15:05:00,21.14,21.15,21.12,21.13,365300.0,15.1172,15.1243,15.1029,15.11,365300.0
2013-01-22 15:10:00,21.12,21.13,21.06,21.07,728500.0,15.1029,15.11,15.06,15.0671,728500.0
2013-01-22 15:15:00,21.07,21.11,21.06,21.09,637400.0,15.0671,15.0957,15.06,15.0814,637400.0
2013-01-22 15:20:00,21.09,21.11,21.07,21.07,909100.0,15.0814,15.0957,15.0671,15.0671,909100.0
2013-01-22 15:25:00,21.07,21.1,21.07,21.1,499800.0,15.0671,15.0886,15.0671,15.0886,499800.0
2013-01-22 15:30:00,21.1,21.1,21.09,21.1,355300.0,15.0886,15.0886,15.0814,15.0886,355300.0
2013-01-22 15:35:00,21.1,21.1,21.09,21.1,503700.0,15.0886,15.0886,15.0814,15.0886,503700.0
2013-01-22 15:40:00,21.1,21.1,21.06,21.09,1215900.0,15.0886,15.0886,15.06,15.0814,1215900.0
2013-01-22 15:45:00,21.08,21.1,21.08,21.09,749900.0,15.0743,15.0886,15.0743,15.0814,749900.0
2013-01-22 15:50:00,21.09,21.16,21.08,21.15,1656900.0,15.0814,15.1315,15.0743,15.1243,1656900.0
2013-01-22 15:55:00,21.16,21.17,21.1,21.16,2867100.0,15.1315,15.1386,15.0886,15.1315,2867100.0
2013-01-23 09:30:00,21.2,21.22,21.12,21.14,1533300.0,15.1601,15.1744,15.1029,15.1172,1533300.0
2013-01-23 09:35:00,21.13,21.14,21.08,21.1,1528100.0,15.11,15.1172,15.0743,15.0886,1528100.0
2013-01-23 09:40:00,21.1,21.11,21.08,21.09,661600.0,15.0886,15.0957,15.0743,15.0814,661600.0
2013-01-23 09:45:00,21.08,21.11,21.08,21.09,530400.0,15.0743,15.0957,15.0743,15.0814,530400.0
2013-01-23 09:50:00,21.09,21.1,21.08,21.09,528300.0,15.0814,15.0886,15.0743,15.0814,528300.0
2013-01-23 09:55:00,21.08,21.1,21.07,21.09,677200.0,15.0743,15.0886,15.0671,15.0814,677200.0
2013-01-23 10:00:00,21.08,21.1,21.08,21.1,478000.0,15.0743,15.0886,15.0743,15.0886,478000.0
2013-01-23 10:05:00,21.09,21.1,21.07,21.09,438000.0,15.0814,15.0886,15.0671,15.0814,438000.0
2013-01-23 10:10:00,21.09,21.09,21.08,21.09,259500.0,15.0814,15.0814,15.0743,15.0814,259500.0
2013-01-23 10:15:00,21.09,21.09,21.07,21.08,506700.0,15.0814,15.0814,15.0671,15.0743,506700.0
2013-01-23 10:20:00,21.08,21.1,21.07,21.07,834900.0,15.0743,15.0886,15.0671,15.0671,834900.0
2013-01-23 10:25:00,21.07,21.08,21.06,21.06,393200.0,15.0671,15.0743,15.06,15.06,393200.0
2013-01-23 10:30:00,21.07,21.08,21.05,21.05,588400.0,15.0671,15.0743,15.0528,15.0528,588400.0
2013-01-23 10:35:00,21.06,21.07,21.05,21.06,230800.0,15.06,15.0671,15.0528,15.06,230800.0
2013-01-23 10:40:00,21.07,21.07,21.06,21.07,202200.0,15.0671,15.0671,15.06,15.0671,202200.0
2013-01-23 10:45:00,21.07,21.08,21.06,21.07,447700.0,15.0671,15.0743,15.06,15.0671,447700.0
2013-01-23 10:50:00,21.07,21.08,21.06,21.07,358900.0,15.0671,15.0743,15.06,15.0671,358900.0
2013-01-23 10:55:00,21.07,21.07,21.05,21.05,1041600.0,15.0671,15.0671,15.0528,15.0528,1041600.0
2013-01-23 11:00:00,21.05,21.06,21.05,21.05,257600.0,15.0528,15.06,15.0528,15.0528,257600.0
2013-01-23 11:05:00,21.05,21.07,21.05,21.07,1163800.0,15.0528,15.0671,15.0528,15.0671,1163800.0
2013-01-23 11:10:00,21.07,21.07,21.06,21.07,526700.0,15.0671,15.0671,15.06,15.0671,526700.0
2013-01-23 11:15:00,21.07,21.08,21.06,21.07,977900.0,15.0671,15.0743,15.06,15.0671,977900.0
2013-01-23 11:20:00,21.07,21.07,21.06,21.07,481100.0,15.0671,15.0671,15.06,15.0671,481100.0
2013-01-23 11:25:00,21.07,21.07,21.05,21.05,588500.0,15.0671,15.0671,15.0528,15.0528,588500.0
2013-01-23 11:30:00,21.06,21.06,21.04,21.06,336600.0,15.06,15.06,15.0457,15.06,336600.0
2013-01-23 11:35:00,21.06,21.06,21.05,21.05,314200.0,15.06,15.06,15.0528,15.0528,314200.0
2013-01-23 11:40:00,21.05,21.06,21.05,21.05,171300.0,15.0528,15.06,15.0528,15.0528,171300.0
2013-01-23 11:45:00,21.06,21.06,21.05,21.05,157000.0,15.06,15.06,15.0528,15.0528,157000.0
2013-01-23 11:50:00,21.05,21.06,21.04,21.05,458500.0,15.0528,15.06,15.0457,15.0528,458500.0
2013-01-23 11:55:00,21.04,21.09,21.04,21.07,585500.0,15.0457,15.0814,15.0457,15.0671,585500.0
2013-01-23 12:00:00,21.07,21.08,21.06,21.08,328400.0,15.0671,15.0743,15.06,15.0743,328400.0
2013-01-23 12:05:00,21.08,21.08,21.07,21.07,153100.0,15.0743,15.0743,15.0671,15.0671,153100.0
2013-01-23 12:10:00,21.08,21.08,21.07,21.07,494000.0,15.0743,15.0743,15.0671,15.0671,494000.0
2013-01-23 12:15:00,21.08,21.08,21.07,21.07,137200.0,15.0743,15.0743,15.0671,15.0671,137200.0
2013-01-23 12:20:00,21.07,21.08,21.07,21.08,126200.0,15.0671,15.0743,15.0671,15.0743,126200.0
2013-01-23 12:25:00,21.07,21.08,21.07,21.07,117700.0,15.0671,15.0743,15.0671,15.0671,117700.0
2013-01-23 12:30:00,21.07,21.08,21.07,21.08,163100.0,15.0671,15.0743,15.0671,15.0743,163100.0
2013-01-23 12:35:00,21.07,21.08,21.07,21.08,711200.0,15.0671,15.0743,15.0671,15.0743,711200.0
2013-01-23 12:40:00,21.07,21.09,21.07,21.09,776700.0,15.0671,15.0814,15.0671,15.0814,776700.0
2013-01-23 12:45:00,21.09,21.1,21.08,21.1,414600.0,15.0814,15.0886,15.0743,15.0886,414600.0
2013-01-23 12:50:00,21.1,21.1,21.09,21.09,283900.0,15.0886,15.0886,15.0814,15.0814,283900.0
2013-01-23 12:55:00,21.1,21.14,21.08,21.14,925500.0,15.0886,15.1172,15.0743,15.1172,925500.0
2013-01-23 13:00:00,21.14,21.15,21.11,21.12,384200.0,15.1172,15.1243,15.0957,15.1029,384200.0
2013-01-23 13:05:00,21.12,21.13,21.11,21.12,244800.0,15.1029,15.11,15.0957,15.1029,244800.0
2013-01-23 13:10:00,21.13,21.13,21.09,21.09,372400.0,15.11,15.11,15.0814,15.0814,372400.0
2013-01-23 13:15:00,21.1,21.1,21.09,21.09,240000.0,15.0886,15.0886,15.0814,15.0814,240000.0
2013-01-23 13:20:00,21.1,21.1,21.09,21.09,78200.0,15.0886,15.0886,15.0814,15.0814,78200.0
2013-01-23 13:25:00,21.1,21.1,21.09,21.1,383800.0,15.0886,15.0886,15.0814,15.0886,383800.0
2013-01-23 13:30:00,21.1,21.11,21.09,21.11,283000.0,15.0886,15.0957,15.0814,15.0957,283000.0
2013-01-23 13:35:00,21.11,21.12,21.1,21.12,336800.0,15.0957,15.1029,15.0886,15.1029,336800.0
2013-01-23 13:40:00,21.12,21.12,21.1,21.1,295800.0,15.1029,15.1029,15.0886,15.0886,295800.0
2013-01-23 13:45:00,21.11,21.12,21.1,21.11,249200.0,15.0957,15.1029,15.0886,15.0957,249200.0
2013-01-23 13:50:00,21.11,21.13,21.11,21.13,184200.0,15.0957,15.11,15.0957,15.11,184200.0
2013-01-23 13:55:00,21.12,21.14,21.12,21.14,309500.0,15.1029,15.1172,15.1029,15.1172,309500.0
2013-01-23 14:00:00,21.14,21.15,21.13,21.14,360100.0,15.1172,15.1243,15.11,15.1172,360100.0
2013-01-23 14:05:00,21.14,21.14,21.13,21.14,305800.0,15.1172,15.1172,15.11,15.1172,305800.0
2013-01-23 14:10:00,21.14,21.14,21.12,21.14,483600.0,15.1172,15.1172,15.1029,15.1172,483600.0
2013-01-23 14:15:00,21.14,21.14,21.12,21.13,201300.0,15.1172,15.1172,15.1029,15.11,201300.0
2013-01-23 14:20:00,21.13,21.13,21.1,21.1,391600.0,15.11,15.11,15.0886,15.0886,391600.0
2013-01-23 14:25:00,21.11,21.13,21.1,21.13,303000.0,15.0957,15.11,15.0886,15.11,303000.0
2013-01-23 14:30:00,21.13,21.13,21.12,21.13,92400.0,15.11,15.11,15.1029,15.11,92400.0
2013-01-23 14:35:00,21.12,21.13,21.11,21.13,496800.0,15.1029,15.11,15.0957,15.11,496800.0
2013-01-23 14:40:00,21.13,21.13,21.12,21.13,192700.0,15.11,15.11,15.1029,15.11,192700.0
2013-01-23 14:45:00,21.13,21.13,21.12,21.12,193100.0,15.11,15.11,15.1029,15.1029,193100.0
2013-01-23 14:50:00,21.13,21.14,21.12,21.13,345000.0,15.11,15.1172,15.1029,15.11,345000.0
2013-01-23 14:55:00,21.12,21.13,21.11,21.12,458800.0,15.1029,15.11,15.0957,15.1029,458800.0
2013-01-23 15:00:00,21.11,21.14,21.11,21.14,1000700.0,15.0957,15.1172,15.0957,15.1172,1000700.0
2013-01-23 15:05:00,21.14,21.14,21.13,21.14,271300.0,15.1172,15.1172,15.11,15.1172,271300.0
2013-01-23 15:10:00,21.14,21.15,21.12,21.12,817000.0,15.1172,15.1243,15.1029,15.1029,817000.0
2013-01-23 15:15:00,21.13,21.13,21.11,21.13,385800.0,15.11,15.11,15.0957,15.11,385800.0
2013-01-23 15:20:00,21.12,21.14,21.12,21.13,326100.0,15.1029,15.1172,15.1029,15.11,326100.0
2013-01-23 15:25:00,21.13,21.14,21.13,21.14,164700.0,15.11,15.1172,15.11,15.1172,164700.0
2013-01-23 15:30:00,21.14,21.14,21.11,21.11,480100.0,15.1172,15.1172,15.0957,15.0957,480100.0
2013-01-23 15:35:00,21.11,21.13,21.1,21.11,812300.0,15.0957,15.11,15.0886,15.0957,812300.0
2013-01-23 15:40:00,21.12,21.12,21.09,21.09,711500.0,15.1029,15.1029,15.0814,15.0814,711500.0
2013-01-23 15:45:00,21.1,21.11,21.09,21.11,1126400.0,15.0886,15.0957,15.0814,15.0957,1126400.0
2013-01-23 15:50:00,21.11,21.13,21.1,21.12,963100.0,15.0957,15.11,15.0886,15.1029,963100.0
2013-01-23 15:55:00,21.12,21.13,21.1,21.11,1794100.0,15.1029,15.11,15.0886,15.0957,1794100.0
2013-01-24 09:30:00,21.1,21.18,21.06,21.1,1657200.0,15.0886,15.1458,15.06,15.0886,1657200.0
2013-01-24 09:35:00,21.1,21.12,21.06,21.09,681500.0,15.0886,15.1029,15.06,15.0814,681500.0
2013-01-24 09:40:00,21.09,21.1,21.05,21.08,778600.0,15.0814,15.0886,15.0528,15.0743,778600.0
2013-01-24 09:45:00,21.09,21.1,21.07,21.08,481400.0,15.0814,15.0886,15.0671,15.0743,481400.0
2013-01-24 09:50:00,21.08,21.1,21.06,21.1,641100.0,15.0743,15.0886,15.06,15.0886,641100.0
2013-01-24 09:55:00,21.1,21.1,21.08,21.09,408300.0,15.0886,15.0886,15.0743,15.0814,408300.0
2013-01-24 10:00:00,21.09,21.12,21.08,21.11,1147000.0,15.0814,15.1029,15.0743,15.0957,1147000.0
2013-01-24 10:05:00,21.1,21.14,21.1,21.12,590800.0,15.0886,15.1172,15.0886,15.1029,590800.0
2013-01-24 10:10:00,21.11,21.12,21.07,21.1,1265700.0,15.0957,15.1029,15.0671,15.0886,1265700.0
2013-01-24 10:15:00,21.1,21.1,21.08,21.1,709200.0,15.0886,15.0886,15.0743,15.0886,709200.0
2013-01-24 10:20:00,21.1,21.12,21.09,21.1,454500.0,15.0886,15.1029,15.0814,15.0886,454500.0
2013-01-24 10:25:00,21.11,21.13,21.1,21.12,868100.0,15.0957,15.11,15.0886,15.1029,868100.0
2013-01-24 10:30:00,21.13,21.15,21.12,21.13,1348700.0,15.11,15.1243,15.1029,15.11,1348700.0
2013-01-24 10:35:00,21.14,21.14,21.12,21.14,977300.0,15.1172,15.1172,15.1029,15.1172,977300.0
2013-01-24 10:40:00,21.14,21.15,21.13,21.14,644800.0,15.1172,15.1243,15.11,15.1172,644800.0
2013-01-24 10:45:00,21.14,21.15,21.12,21.15,1002700.0,15.1172,15.1243,15.1029,15.1243,1002700.0
2013-01-24 10:50:00,21.15,21.18,21.11,21.12,2118900.0,15.1243,15.1458,15.0957,15.1029,2118900.0
2013-01-24 10:55:00,21.12,21.12,21.05,21.08,2081000.0,15.1029,15.1029,15.0528,15.0743,2081000.0
2013-01-24 11:00:00,21.07,21.11,21.06,21.1,1799500.0,15.0671,15.0957,15.06,15.0886,1799500.0
2013-01-24 11:05:00,21.1,21.12,21.07,21.08,570800.0,15.0886,15.1029,15.0671,15.0743,570800.0
2013-01-24 11:10:00,21.07,21.09,21.07,21.07,628000.0,15.0671,15.0814,15.0671,15.0671,628000.0
2013-01-24 11:15:00,21.07,21.08,21.06,21.06,680700.0,15.0671,15.0743,15.06,15.06,680700.0
2013-01-24 11:20:00,21.07,21.08,21.05,21.07,760300.0,15.0671,15.0743,15.0528,15.0671,760300.0
2013-01-24 11:25:00,21.07,21.08,21.05,21.07,622200.0,15.0671,15.0743,15.0528,15.0671,622200.0
2013-01-24 11:30:00,21.07,21.08,21.05,21.07,752800.0,15.0671,15.0743,15.0528,15.0671,752800.0
2013-01-24 11:35:00,21.07,21.07,21.06,21.07,346700.0,15.0671,15.0671,15.06,15.0671,346700.0
2013-01-24 11:40:00,21.07,21.09,21.06,21.07,626500.0,15.0671,15.0814,15.06,15.0671,626500.0
2013-01-24 11:45:00,21.07,21.08,21.06,21.08,756200.0,15.0671,15.0743,15.06,15.0743,756200.0
2013-01-24 11:50:00,21.07,21.08,21.07,21.07,481700.0,15.0671,15.0743,15.0671,15.0671,481700.0
2013-01-24 11:55:00,21.07,21.08,21.07,21.07,252700.0,15.0671,15.0743,15.0671,15.0671,252700.0
2013-01-24 12:00:00,21.08,21.1,21.06,21.06,1032400.0,15.0743,15.0886,15.06,15.06,1032400.0
2013-01-24 12:05:00,21.07,21.07,21.05,21.06,371700.0,15.0671,15.0671,15.0528,15.06,371700.0
2013-01-24 12:10:00,21.07,21.07,21.05,21.05,439500.0,15.0671,15.0671,15.0528,15.0528,439500.0
2013-01-24 12:15:00,21.05,21.06,21.05,21.05,246200.0,15.0528,15.06,15.0528,15.0528,246200.0
2013-01-24 12:20:00,21.05,21.06,21.03,21.03,1320900.0,15.0528,15.06,15.0385,15.0385,1320900.0
2013-01-24 12:25:00,21.03,21.05,21.03,21.04,424900.0,15.0385,15.0528,15.0385,15.0457,424900.0
2013-01-24 12:30:00,21.04,21.04,21.03,21.04,308400.0,15.0457,15.0457,15.0385,15.0457,308400.0
2013-01-24 12:35:00,21.03,21.05,21.03,21.04,365300.0,15.0385,15.0528,15.0385,15.0457,365300.0
2013-01-24 12:40:00,21.03,21.04,21.02,21.02,487900.0,15.0385,15.0457,15.0314,15.0314,487900.0
2013-01-24 12:45:00,21.02,21.03,21.02,21.03,230100.0,15.0314,15.0385,15.0314,15.0385,230100.0
2013-01-24 12:50:00,21.03,21.03,21.01,21.03,451100.0,15.0385,15.0385,15.0242,15.0385,451100.0
2013-01-24 12:55:00,21.02,21.03,21.01,21.01,274800.0,15.0314,15.0385,15.0242,15.0242,274800.0
2013-01-24 13:00:00,21.02,21.03,21.01,21.02,297700.0,15.0314,15.0385,15.0242,15.0314,297700.0
2013-01-24 13:05:00,21.01,21.02,21.01,21.02,246800.0,15.0242,15.0314,15.0242,15.0314,246800.0
2013-01-24 13:10:00,21.01,21.03,21.01,21.02,406000.0,15.0242,15.0385,15.0242,15.0314,406000.0
2013-01-24 13:15:00,21.02,21.02,21.01,21.02,140500.0,15.0314,15.0314,15.0242,15.0314,140500.0
2013-01-24 13:20:00,21.02,21.04,21.01,21.03,266400.0,15.0314,15.0457,15.0242,15.0385,266400.0
2013-01-24 13:25:00,21.04,21.05,21.03,21.04,434900.0,15.0457,15.0528,15.0385,15.0457,434900.0
2013-01-24 13:30:00,21.04,21.04,21.02,21.03,300100.0,15.0457,15.0457,15.0314,15.0385,300100.0
2013-01-24 13:35:00,21.03,21.03,21.01,21.02,367900.0,15.0385,15.0385,15.0242,15.0314,367900.0
2013-01-24 13:40:00,21.01,21.02,20.95,21.01,2409600.0,15.0242,15.0314,14.9813,15.0242,2409600.0
2013-01-24 13:45:00,21.01,21.01,20.99,21.0,907900.0,15.0242,15.0242,15.0099,15.0171,907900.0
2013-01-24 13:50:00,21.0,21.02,20.99,21.0,488400.0,15.0171,15.0314,15.0099,15.0171,488400.0
2013-01-24 13:55:00,21.0,21.01,21.0,21.0,215000.0,15.0171,15.0242,15.0171,15.0171,215000.0
2013-01-24 14:00:00,21.01,21.01,20.99,21.0,350100.0,15.0242,15.0242,15.0099,15.0171,350100.0
2013-01-24 14:05:00,21.0,21.01,20.99,21.0,327400.0,15.0171,15.0242,15.0099,15.0171,327400.0
2013-01-24 14:10:00,21.0,21.0,20.97,20.98,857600.0,15.0171,15.0171,14.9956,15.0028,857600.0
2013-01-24 14:15:00,20.98,20.99,20.96,20.98,412400.0,15.0028,15.0099,14.9885,15.0028,412400.0
2013-01-24 14:20:00,20.98,20.99,20.97,20.99,354300.0,15.0028,15.0099,14.9956,15.0099,354300.0
2013-01-24 14:25:00,20.98,20.99,20.96,20.98,383500.0,15.0028,15.0099,14.9885,15.0028,383500.0
2013-01-24 14:30:00,20.97,20.99,20.97,20.98,331000.0,14.9956,15.0099,14.9956,15.0028,331000.0
2013-01-24 14:35:00,20.99,21.01,20.98,21.01,344100.0,15.0099,15.0242,15.0028,15.0242,344100.0
2013-01-24 14:40:00,21.01,21.02,20.98,20.99,475900.0,15.0242,15.0314,15.0028,15.0099,475900.0
2013-01-24 14:45:00,21.0,21.0,20.99,21.0,204100.0,15.0171,15.0171,15.0099,15.0171,204100.0
2013-01-24 14:50:00,21.0,21.0,20.98,20.98,347500.0,15.0171,15.0171,15.0028,15.0028,347500.0
2013-01-24 14:55:00,20.98,21.05,20.97,20.98,259600.0,15.0028,15.0528,14.9956,15.0028,259600.0
2013-01-24 15:00:00,20.98,21.05,20.97,20.99,624500.0,15.0028,15.0528,14.9956,15.0099,624500.0
2013-01-24 15:05:00,21.0,21.05,20.98,20.98,429300.0,15.0171,15.0528,15.0028,15.0028,429300.0
2013-01-24 15:10:00,20.98,20.99,20.97,20.97,440000.0,15.0028,15.0099,14.9956,14.9956,440000.0
2013-01-24 15:15:00,20.97,20.99,20.95,20.95,760800.0,14.9956,15.0099,14.9813,14.9813,760800.0
2013-01-24 15:20:00,20.95,20.96,20.94,20.95,810200.0,14.9813,14.9885,14.9742,14.9813,810200.0
2013-01-24 15:25:00,20.95,20.97,20.94,20.96,1420000.0,14.9813,14.9956,14.9742,14.9885,1420000.0
2013-01-24 15:30:00,20.96,20.99,20.96,20.98,645600.0,14.9885,15.0099,14.9885,15.0028,645600.0
2013-01-24 15:35:00,20.98,21.0,20.96,20.96,1025700.0,15.0028,15.0171,14.9885,14.9885,1025700.0
2013-01-24 15:40:00,20.96,20.98,20.94,20.98,795600.0,14.9885,15.0028,14.9742,15.0028,795600.0
2013-01-24 15:45:00,20.98,20.98,20.94,20.96,907100.0,15.0028,15.0028,14.9742,14.9885,907100.0
2013-01-24 15:50:00,20.96,20.97,20.94,20.95,999100.0,14.9885,14.9956,14.9742,14.9813,999100.0
2013-01-24 15:55:00,20.95,20.96,20.93,20.94,2119800.0,14.9813,14.9885,14.967,14.9742,2119800.0
2013-01-25 09:30:00,21.04,21.07,20.98,21.01,1074900.0,15.0457,15.0671,15.0028,15.0242,1074900.0
2013-01-25 09:35:00,21.01,21.04,20.99,21.01,435100.0,15.0242,15.0457,15.0099,15.0242,435100.0
2013-01-25 09:40:00,21.0,21.07,20.98,21.05,632600.0,15.0171,15.0671,15.0028,15.0528,632600.0
2013-01-25 09:45:00,21.05,21.05,20.98,20.98,741000.0,15.0528,15.0528,15.0028,15.0028,741000.0
2013-01-25 09:50:00,20.99,21.03,20.98,21.02,351700.0,15.0099,15.0385,15.0028,15.0314,351700.0
2013-01-25 09:55:00,21.02,21.05,21.0,21.05,544700.0,15.0314,15.0528,15.0171,15.0528,544700.0
2013-01-25 10:00:00,21.03,21.04,21.0,21.02,577200.0,15.0385,15.0457,15.0171,15.0314,577200.0
2013-01-25 10:05:00,21.02,21.02,20.97,20.98,536100.0,15.0314,15.0314,14.9956,15.0028,536100.0
2013-01-25 10:10:00,20.98,21.01,20.95,20.96,455700.0,15.0028,15.0242,14.9813,14.9885,455700.0
2013-01-25 10:15:00,20.96,21.0,20.95,21.0,477300.0,14.9885,15.0171,14.9813,15.0171,477300.0
2013-01-25 10:20:00,21.0,21.01,20.95,20.96,533300.0,15.0171,15.0242,14.9813,14.9885,533300.0
2013-01-25 10:25:00,20.96,20.97,20.9,20.9,761200.0,14.9885,14.9956,14.9456,14.9456,761200.0
2013-01-25 10:30:00,20.9,20.94,20.89,20.92,435200.0,14.9456,14.9742,14.9384,14.9599,435200.0
2013-01-25 10:35:00,20.92,20.93,20.9,20.92,588700.0,14.9599,14.967,14.9456,14.9599,588700.0
2013-01-25 10:40:00,20.92,20.94,20.91,20.93,399000.0,14.9599,14.9742,14.9527,14.967,399000.0
2013-01-25 10:45:00,20.92,20.93,20.89,20.91,419800.0,14.9599,14.967,14.9384,14.9527,419800.0
2013-01-25 10:50:00,20.9,20.92,20.9,20.91,436400.0,14.9456,14.9599,14.9456,14.9527,436400.0
2013-01-25 10:55:00,20.91,20.91,20.88,20.89,423800.0,14.9527,14.9527,14.9313,14.9384,423800.0
2013-01-25 11:00:00,20.89,20.94,20.88,20.92,524100.0,14.9384,14.9742,14.9313,14.9599,524100.0
2013-01-25 11:05:00,20.92,20.97,20.92,20.94,415000.0,14.9599,14.9956,14.9599,14.9742,415000.0
2013-01-25 11:10:00,20.94,20.95,20.93,20.95,267600.0,14.9742,14.9813,14.967,14.9813,267600.0
2013-01-25 11:15:00,20.95,20.98,20.93,20.94,420700.0,14.9813,15.0028,14.967,14.9742,420700.0
2013-01-25 11:20:00,20.94,20.96,20.94,20.95,190400.0,14.9742,14.9885,14.9742,14.9813,190400.0
2013-01-25 11:25:00,20.95,20.95,20.92,20.94,415400.0,14.9813,14.9813,14.9599,14.9742,415400.0
2013-01-25 11:30:00,20.94,20.96,20.94,20.95,203400.0,14.9742,14.9885,14.9742,14.9813,203400.0
2013-01-25 11:35:00,20.96,20.96,20.94,20.95,218900.0,14.9885,14.9885,14.9742,14.9813,218900.0
2013-01-25 11:40:00,20.94,20.96,20.91,20.93,408100.0,14.9742,14.9885,14.9527,14.967,408100.0
2013-01-25 11:45:00,20.93,20.93,20.91,20.92,128900.0,14.967,14.967,14.9527,14.9599,128900.0
2013-01-25 11:50:00,20.92,20.92,20.91,20.91,121900.0,14.9599,14.9599,14.9527,14.9527,121900.0
2013-01-25 11:55:00,20.92,20.93,20.9,20.92,397200.0,14.9599,14.967,14.9456,14.9599,397200.0
2013-01-25 12:00:00,20.92,20.95,20.91,20.94,168200.0,14.9599,14.9813,14.9527,14.9742,168200.0
2013-01-25 12:05:00,20.95,20.97,20.94,20.96,368800.0,14.9813,14.9956,14.9742,14.9885,368800.0
2013-01-25 12:10:00,20.95,20.97,20.94,20.94,160800.0,14.9813,14.9956,14.9742,14.9742,160800.0
2013-01-25 12:15:00,20.94,20.98,20.93,20.97,288600.0,14.9742,15.0028,14.967,14.9956,288600.0
2013-01-25 12:20:00,20.96,20.97,20.94,20.95,202400.0,14.9885,14.9956,14.9742,14.9813,202400.0
2013-01-25 12:25:00,20.95,20.96,20.91,20.93,319000.0,14.9813,14.9885,14.9527,14.967,319000.0
2013-01-25 12:30:00,20.93,20.93,20.91,20.92,171400.0,14.967,14.967,14.9527,14.9599,171400.0
2013-01-25 12:35:00,20.93,20.94,20.92,20.94,97100.0,14.967,14.9742,14.9599,14.9742,97100.0
2013-01-25 12:40:00,20.93,20.95,20.91,20.92,255100.0,14.967,14.9813,14.9527,14.9599,255100.0
2013-01-25 12:45:00,20.92,20.93,20.91,20.92,276000.0,14.9599,14.967,14.9527,14.9599,276000.0
2013-01-25 12:50:00,20.93,20.94,20.92,20.94,254300.0,14.967,14.9742,14.9599,14.9742,254300.0
2013-01-25 12:55:00,20.94,20.95,20.92,20.93,374700.0,14.9742,14.9813,14.9599,14.967,374700.0
2013-01-25 13:00:00,20.93,20.93,20.91,20.92,244600.0,14.967,14.967,14.9527,14.9599,244600.0
2013-01-25 13:05:00,20.92,20.93,20.91,20.93,188100.0,14.9599,14.967,14.9527,14.967,188100.0
2013-01-25 13:10:00,20.93,20.94,20.92,20.94,89200.0,14.967,14.9742,14.9599,14.9742,89200.0
2013-01-25 13:15:00,20.94,20.94,20.93,20.94,209000.0,14.9742,14.9742,14.967,14.9742,209000.0
2013-01-25 13:20:00,20.94,20.94,20.93,20.93,198900.0,14.9742,14.9742,14.967,14.967,198900.0
2013-01-25 13:25:00,20.94,20.95,20.93,20.95,314700.0,14.9742,14.9813,14.967,14.9813,314700.0
2013-01-25 13:30:00,20.95,20.95,20.93,20.93,356600.0,14.9813,14.9813,14.967,14.967,356600.0
2013-01-25 13:35:00,20.93,20.97,20.93,20.96,538800.0,14.967,14.9956,14.967,14.9885,538800.0
2013-01-25 13:40:00,20.96,20.98,20.95,20.96,336700.0,14.9885,15.0028,14.9813,14.9885,336700.0
2013-01-25 13:45:00,20.97,20.99,20.96,20.96,666700.0,14.9956,15.0099,14.9885,14.9885,666700.0
2013-01-25 13:50:00,20.96,21.0,20.96,21.0,382600.0,14.9885,15.0171,14.9885,15.0171,382600.0
2013-01-25 13:55:00,21.0,21.01,20.99,21.01,308300.0,15.0171,15.0242,15.0099,15.0242,308300.0
2013-01-25 14:00:00,21.01,21.02,21.0,21.01,338500.0,15.0242,15.0314,15.0171,15.0242,338500.0
2013-01-25 14:05:00,21.02,21.04,21.01,21.03,300100.0,15.0314,15.0457,15.0242,15.0385,300100.0
2013-01-25 14:10:00,21.04,21.05,21.02,21.02,328200.0,15.0457,15.0528,15.0314,15.0314,328200.0
2013-01-25 14:15:00,21.03,21.03,21.0,21.0,502100.0,15.0385,15.0385,15.0171,15.0171,502100.0
2013-01-25 14:20:00,21.0,21.01,20.99,20.99,429300.0,15.0171,15.0242,15.0099,15.0099,429300.0
2013-01-25 14:25:00,20.99,21.02,20.99,21.02,229400.0,15.0099,15.0314,15.0099,15.0314,229400.0
2013-01-25 14:30:00,21.02,21.03,21.01,21.02,179700.0,15.0314,15.0385,15.0242,15.0314,179700.0
2013-01-25 14:35:00,21.02,21.04,21.02,21.03,344900.0,15.0314,15.0457,15.0314,15.0385,344900.0
2013-01-25 14:40:00,21.03,21.03,21.0,21.0,322800.0,15.0385,15.0385,15.0171,15.0171,322800.0
2013-01-25 14:45:00,21.01,21.02,21.0,21.02,187900.0,15.0242,15.0314,15.0171,15.0314,187900.0
2013-01-25 14:50:00,21.02,21.03,20.99,21.0,476400.0,15.0314,15.0385,15.0099,15.0171,476400.0
2013-01-25 14:55:00,21.0,21.0,20.97,20.98,298200.0,15.0171,15.0171,14.9956,15.0028,298200.0
2013-01-25 15:00:00,20.98,21.02,20.98,20.98,529300.0,15.0028,15.0314,15.0028,15.0028,529300.0
2013-01-25 15:05:00,20.98,21.0,20.97,20.97,419800.0,15.0028,15.0171,14.9956,14.9956,419800.0
2013-01-25 15:10:00,20.98,21.0,20.98,20.98,336000.0,15.0028,15.0171,15.0028,15.0028,336000.0
2013-01-25 15:15:00,20.98,20.99,20.97,20.99,387200.0,15.0028,15.0099,14.9956,15.0099,387200.0
2013-01-25 15:20:00,20.99,20.99,20.97,20.98,430100.0,15.0099,15.0099,14.9956,15.0028,430100.0
2013-01-25 15:25:00,20.98,21.0,20.97,20.99,398100.0,15.0028,15.0171,14.9956,15.0099,398100.0
2013-01-25 15:30:00,20.98,20.99,20.98,20.99,280600.0,15.0028,15.0099,15.0028,15.0099,280600.0
2013-01-25 15:35:00,20.98,20.99,20.96,20.97,555200.0,15.0028,15.0099,14.9885,14.9956,555200.0
2013-01-25 15:40:00,20.97,20.97,20.95,20.95,433500.0,14.9956,14.9956,14.9813,14.9813,433500.0
2013-01-25 15:45:00,20.95,20.96,20.92,20.93,829900.0,14.9813,14.9885,14.9599,14.967,829900.0
2013-01-25 15:50:00,20.93,20.94,20.92,20.93,741300.0,14.967,14.9742,14.9599,14.967,741300.0
2013-01-25 15:55:00,20.94,20.97,20.93,20.97,1732600.0,14.9742,14.9956,14.967,14.9956,1732600.0
2013-01-28 09:30:00,21.01,21.06,21.01,21.02,955900.0,15.0242,15.06,15.0242,15.0314,955900.0
2013-01-28 09:35:00,21.02,21.07,21.02,21.05,528600.0,15.0314,15.0671,15.0314,15.0528,528600.0
2013-01-28 09:40:00,21.05,21.07,21.04,21.05,749700.0,15.0528,15.0671,15.0457,15.0528,749700.0
2013-01-28 09:45:00,21.06,21.08,21.03,21.05,869400.0,15.06,15.0743,15.0385,15.0528,869400.0
2013-01-28 09:50:00,21.04,21.07,21.0,21.01,655900.0,15.0457,15.0671,15.0171,15.0242,655900.0
2013-01-28 09:55:00,21.01,21.04,20.99,21.03,1000900.0,15.0242,15.0457,15.0099,15.0385,1000900.0
2013-01-28 10:00:00,21.02,21.05,21.0,21.05,675100.0,15.0314,15.0528,15.0171,15.0528,675100.0
2013-01-28 10:05:00,21.05,21.06,21.0,21.02,612900.0,15.0528,15.06,15.0171,15.0314,612900.0
2013-01-28 10:10:00,21.01,21.03,21.0,21.03,368600.0,15.0242,15.0385,15.0171,15.0385,368600.0
2013-01-28 10:15:00,21.03,21.04,21.02,21.04,399700.0,15.0385,15.0457,15.0314,15.0457,399700.0
2013-01-28 10:20:00,21.04,21.06,21.03,21.06,513300.0,15.0457,15.06,15.0385,15.06,513300.0
2013-01-28 10:25:00,21.06,21.07,21.05,21.07,298100.0,15.06,15.0671,15.0528,15.0671,298100.0
2013-01-28 10:30:00,21.07,21.07,21.0,21.01,941300.0,15.0671,15.0671,15.0171,15.0242,941300.0
2013-01-28 10:35:00,21.0,21.04,21.0,21.01,379100.0,15.0171,15.0457,15.0171,15.0242,379100.0
2013-01-28 10:40:00,21.02,21.04,20.99,21.04,660900.0,15.0314,15.0457,15.0099,15.0457,660900.0
2013-01-28 10:45:00,21.03,21.07,21.03,21.05,312700.0,15.0385,15.0671,15.0385,15.0528,312700.0
2013-01-28 10:50:00,21.05,21.06,21.01,21.04,474900.0,15.0528,15.06,15.0242,15.0457,474900.0
2013-01-28 10:55:00,21.04,21.05,21.01,21.03,208800.0,15.0457,15.0528,15.0242,15.0385,208800.0
2013-01-28 11:00:00,21.05,21.05,21.04,21.05,63200.0,15.0528,15.0528,15.0457,15.0528,63200.0
2013-01-28 11:05:00,21.05,21.05,21.03,21.04,217900.0,15.0528,15.0528,15.0385,15.0457,217900.0
2013-01-28 11:10:00,21.04,21.04,21.01,21.03,159600.0,15.0457,15.0457,15.0242,15.0385,159600.0
2013-01-28 11:15:00,21.03,21.04,21.02,21.04,124800.0,15.0385,15.0457,15.0314,15.0457,124800.0
2013-01-28 11:20:00,21.04,21.05,21.02,21.04,257200.0,15.0457,15.0528,15.0314,15.0457,257200.0
2013-01-28 11:25:00,21.04,21.06,21.03,21.05,150500.0,15.0457,15.06,15.0385,15.0528,150500.0
2013-01-28 11:30:00,21.06,21.07,21.05,21.07,233600.0,15.06,15.0671,15.0528,15.0671,233600.0
2013-01-28 11:35:00,21.07,21.08,21.05,21.08,391200.0,15.0671,15.0743,15.0528,15.0743,391200.0
2013-01-28 11:40:00,21.07,21.09,21.07,21.08,323400.0,15.0671,15.0814,15.0671,15.0743,323400.0
2013-01-28 11:45:00,21.09,21.09,21.07,21.07,440700.0,15.0814,15.0814,15.0671,15.0671,440700.0
2013-01-28 11:50:00,21.07,21.09,21.06,21.07,177500.0,15.0671,15.0814,15.06,15.0671,177500.0
2013-01-28 11:55:00,21.08,21.08,21.06,21.08,254400.0,15.0743,15.0743,15.06,15.0743,254400.0
2013-01-28 12:00:00,21.08,21.09,21.06,21.09,361300.0,15.0743,15.0814,15.06,15.0814,361300.0
2013-01-28 12:05:00,21.08,21.09,21.07,21.09,198900.0,15.0743,15.0814,15.0671,15.0814,198900.0
2013-01-28 12:10:00,21.08,21.09,21.06,21.07,240600.0,15.0743,15.0814,15.06,15.0671,240600.0
2013-01-28 12:15:00,21.07,21.07,21.05,21.05,225200.0,15.0671,15.0671,15.0528,15.0528,225200.0
2013-01-28 12:20:00,21.06,21.06,21.03,21.04,292100.0,15.06,15.06,15.0385,15.0457,292100.0
2013-01-28 12:25:00,21.03,21.04,21.02,21.04,287400.0,15.0385,15.0457,15.0314,15.0457,287400.0
2013-01-28 12:30:00,21.04,21.07,21.03,21.05,437400.0,15.0457,15.0671,15.0385,15.0528,437400.0
2013-01-28 12:35:00,21.05,21.06,21.05,21.05,150900.0,15.0528,15.06,15.0528,15.0528,150900.0
2013-01-28 12:40:00,21.05,21.07,21.05,21.06,155800.0,15.0528,15.0671,15.0528,15.06,155800.0
2013-01-28 12:45:00,21.06,21.06,21.04,21.05,210800.0,15.06,15.06,15.0457,15.0528,210800.0
2013-01-28 12:50:00,21.05,21.05,21.03,21.05,175900.0,15.0528,15.0528,15.0385,15.0528,175900.0
2013-01-28 12:55:00,21.04,21.06,21.04,21.06,114000.0,15.0457,15.06,15.0457,15.06,114000.0
2013-01-28 13:00:00,21.06,21.06,21.03,21.05,172500.0,15.06,15.06,15.0385,15.0528,172500.0
2013-01-28 13:05:00,21.05,21.05,21.03,21.05,181000.0,15.0528,15.0528,15.0385,15.0528,181000.0
2013-01-28 13:10:00,21.05,21.06,21.03,21.06,189000.0,15.0528,15.06,15.0385,15.06,189000.0
2013-01-28 13:15:00,21.05,21.06,21.03,21.05,326300.0,15.0528,15.06,15.0385,15.0528,326300.0
2013-01-28 13:20:00,21.04,21.05,21.03,21.05,156700.0,15.0457,15.0528,15.0385,15.0528,156700.0
2013-01-28 13:25:00,21.05,21.05,21.03,21.04,116900.0,15.0528,15.0528,15.0385,15.0457,116900.0
2013-01-28 13:30:00,21.04,21.04,21.03,21.03,76000.0,15.0457,15.0457,15.0385,15.0385,76000.0
2013-01-28 13:35:00,21.03,21.04,21.03,21.04,97800.0,15.0385,15.0457,15.0385,15.0457,97800.0
2013-01-28 13:40:00,21.04,21.05,21.03,21.05,107700.0,15.0457,15.0528,15.0385,15.0528,107700.0
2013-01-28 13:45:00,21.04,21.05,21.04,21.05,100900.0,15.0457,15.0528,15.0457,15.0528,100900.0
2013-01-28 13:50:00,21.05,21.05,21.04,21.05,124100.0,15.0528,15.0528,15.0457,15.0528,124100.0
2013-01-28 13:55:00,21.05,21.06,21.03,21.06,286400.0,15.0528,15.06,15.0385,15.06,286400.0
2013-01-28 14:00:00,21.06,21.07,21.04,21.05,266900.0,15.06,15.0671,15.0457,15.0528,266900.0
2013-01-28 14:05:00,21.05,21.05,21.03,21.04,214200.0,15.0528,15.0528,15.0385,15.0457,214200.0
2013-01-28 14:10:00,21.03,21.04,21.03,21.04,101500.0,15.0385,15.0457,15.0385,15.0457,101500.0
2013-01-28 14:15:00,21.04,21.04,21.02,21.03,160400.0,15.0457,15.0457,15.0314,15.0385,160400.0
2013-01-28 14:20:00,21.02,21.04,21.02,21.04,597500.0,15.0314,15.0457,15.0314,15.0457,597500.0
2013-01-28 14:25:00,21.04,21.05,21.03,21.05,207000.0,15.0457,15.0528,15.0385,15.0528,207000.0
2013-01-28 14:30:00,21.05,21.06,21.04,21.05,282100.0,15.0528,15.06,15.0457,15.0528,282100.0
2013-01-28 14:35:00,21.06,21.06,21.04,21.04,109500.0,15.06,15.06,15.0457,15.0457,109500.0
2013-01-28 14:40:00,21.04,21.06,21.04,21.06,154200.0,15.0457,15.06,15.0457,15.06,154200.0
2013-01-28 14:45:00,21.06,21.07,21.05,21.07,178700.0,15.06,15.0671,15.0528,15.0671,178700.0
2013-01-28 14:50:00,21.07,21.08,21.05,21.07,318100.0,15.0671,15.0743,15.0528,15.0671,318100.0
2013-01-28 14:55:00,21.07,21.08,21.06,21.07,142500.0,15.0671,15.0743,15.06,15.0671,142500.0
2013-01-28 15:00:00,21.07,21.09,21.06,21.07,272500.0,15.0671,15.0814,15.06,15.0671,272500.0
2013-01-28 15:05:00,21.08,21.08,21.05,21.06,510500.0,15.0743,15.0743,15.0528,15.06,510500.0
2013-01-28 15:10:00,21.07,21.08,21.06,21.06,578600.0,15.0671,15.0743,15.06,15.06,578600.0
2013-01-28 15:15:00,21.07,21.08,21.06,21.07,173500.0,15.0671,15.0743,15.06,15.0671,173500.0
2013-01-28 15:20:00,21.07,21.08,21.05,21.06,525400.0,15.0671,15.0743,15.0528,15.06,525400.0
2013-01-28 15:25:00,21.05,21.08,21.05,21.07,342000.0,15.0528,15.0743,15.0528,15.0671,342000.0
2013-01-28 15:30:00,21.07,21.08,21.06,21.07,211600.0,15.0671,15.0743,15.06,15.0671,211600.0
2013-01-28 15:35:00,21.07,21.09,21.07,21.09,409200.0,15.0671,15.0814,15.0671,15.0814,409200.0
2013-01-28 15:40:00,21.09,21.09,21.07,21.08,328200.0,15.0814,15.0814,15.0671,15.0743,328200.0
2013-01-28 15:45:00,21.08,21.08,21.06,21.06,367400.0,15.0743,15.0743,15.06,15.06,367400.0
2013-01-28 15:50:00,21.06,21.07,21.05,21.05,373600.0,15.06,15.0671,15.0528,15.0528,373600.0
2013-01-28 15:55:00,21.05,21.06,21.02,21.06,1289600.0,15.0528,15.06,15.0314,15.06,1289600.0
2013-01-29 09:30:00,21.09,21.09,21.02,21.04,949800.0,15.0814,15.0814,15.0314,15.0457,949800.0
2013-01-29 09:35:00,21.04,21.06,21.01,21.05,457100.0,15.0457,15.06,15.0242,15.0528,457100.0
2013-01-29 09:40:00,21.05,21.07,21.03,21.03,306000.0,15.0528,15.0671,15.0385,15.0385,306000.0
2013-01-29 09:45:00,21.02,21.07,21.02,21.06,247900.0,15.0314,15.0671,15.0314,15.06,247900.0
2013-01-29 09:50:00,21.07,21.15,21.07,21.14,764500.0,15.0671,15.1243,15.0671,15.1172,764500.0
2013-01-29 09:55:00,21.14,21.17,21.11,21.12,597400.0,15.1172,15.1386,15.0957,15.1029,597400.0
2013-01-29 10:00:00,21.11,21.15,21.09,21.11,566900.0,15.0957,15.1243,15.0814,15.0957,566900.0
2013-01-29 10:05:00,21.11,21.12,21.02,21.05,923400.0,15.0957,15.1029,15.0314,15.0528,923400.0
2013-01-29 10:10:00,21.05,21.07,21.04,21.06,387800.0,15.0528,15.0671,15.0457,15.06,387800.0
2013-01-29 10:15:00,21.06,21.07,21.05,21.07,211900.0,15.06,15.0671,15.0528,15.0671,211900.0
2013-01-29 10:20:00,21.07,21.1,21.07,21.1,242400.0,15.0671,15.0886,15.0671,15.0886,242400.0
2013-01-29 10:25:00,21.1,21.11,21.05,21.05,385000.0,15.0886,15.0957,15.0528,15.0528,385000.0
2013-01-29 10:30:00,21.05,21.06,21.04,21.05,537200.0,15.0528,15.06,15.0457,15.0528,537200.0
2013-01-29 10:35:00,21.05,21.07,21.04,21.06,320700.0,15.0528,15.0671,15.0457,15.06,320700.0
2013-01-29 10:40:00,21.05,21.1,21.04,21.09,607600.0,15.0528,15.0886,15.0457,15.0814,607600.0
2013-01-29 10:45:00,21.09,21.1,21.04,21.04,289300.0,15.0814,15.0886,15.0457,15.0457,289300.0
2013-01-29 10:50:00,21.04,21.07,21.04,21.06,170500.0,15.0457,15.0671,15.0457,15.06,170500.0
2013-01-29 10:55:00,21.07,21.08,21.04,21.05,585600.0,15.0671,15.0743,15.0457,15.0528,585600.0
2013-01-29 11:00:00,21.05,21.06,21.03,21.04,395500.0,15.0528,15.06,15.0385,15.0457,395500.0
2013-01-29 11:05:00,21.05,21.05,21.03,21.03,225800.0,15.0528,15.0528,15.0385,15.0385,225800.0
2013-01-29 11:10:00,21.04,21.04,21.02,21.02,290700.0,15.0457,15.0457,15.0314,15.0314,290700.0
2013-01-29 11:15:00,21.03,21.05,21.02,21.05,294900.0,15.0385,15.0528,15.0314,15.0528,294900.0
2013-01-29 11:20:00,21.05,21.1,21.05,21.1,450400.0,15.0528,15.0886,15.0528,15.0886,450400.0
2013-01-29 11:25:00,21.1,21.14,21.09,21.13,571900.0,15.0886,15.1172,15.0814,15.11,571900.0
2013-01-29 11:30:00,21.14,21.16,21.11,21.15,760000.0,15.1172,15.1315,15.0957,15.1243,760000.0
2013-01-29 11:35:00,21.15,21.16,21.13,21.15,591400.0,15.1243,15.1315,15.11,15.1243,591400.0
2013-01-29 11:40:00,21.14,21.16,21.14,21.16,165900.0,15.1172,15.1315,15.1172,15.1315,165900.0
2013-01-29 11:45:00,21.15,21.18,21.15,21.17,320000.0,15.1243,15.1458,15.1243,15.1386,320000.0
2013-01-29 11:50:00,21.17,21.18,21.16,21.18,389500.0,15.1386,15.1458,15.1315,15.1458,389500.0
2013-01-29 11:55:00,21.17,21.19,21.16,21.19,365300.0,15.1386,15.1529,15.1315,15.1529,365300.0
2013-01-29 12:00:00,21.19,21.19,21.17,21.17,190500.0,15.1529,15.1529,15.1386,15.1386,190500.0
2013-01-29 12:05:00,21.18,21.18,21.15,21.18,258200.0,15.1458,15.1458,15.1243,15.1458,258200.0
2013-01-29 12:10:00,21.18,21.18,21.16,21.16,209100.0,15.1458,15.1458,15.1315,15.1315,209100.0
2013-01-29 12:15:00,21.16,21.17,21.15,21.17,221300.0,15.1315,15.1386,15.1243,15.1386,221300.0
2013-01-29 12:20:00,21.17,21.17,21.14,21.16,173700.0,15.1386,15.1386,15.1172,15.1315,173700.0
2013-01-29 12:25:00,21.16,21.16,21.15,21.15,78000.0,15.1315,15.1315,15.1243,15.1243,78000.0
2013-01-29 12:30:00,21.16,21.17,21.14,21.16,237100.0,15.1315,15.1386,15.1172,15.1315,237100.0
2013-01-29 12:35:00,21.15,21.16,21.15,21.16,68800.0,15.1243,15.1315,15.1243,15.1315,68800.0
2013-01-29 12:40:00,21.15,21.17,21.15,21.17,125100.0,15.1243,15.1386,15.1243,15.1386,125100.0
2013-01-29 12:45:00,21.17,21.17,21.14,21.15,269000.0,15.1386,15.1386,15.1172,15.1243,269000.0
2013-01-29 12:50:00,21.14,21.16,21.14,21.14,128800.0,15.1172,15.1315,15.1172,15.1172,128800.0
2013-01-29 12:55:00,21.14,21.16,21.14,21.16,119200.0,15.1172,15.1315,15.1172,15.1315,119200.0
2013-01-29 13:00:00,21.16,21.16,21.14,21.16,141900.0,15.1315,15.1315,15.1172,15.1315,141900.0
2013-01-29 13:05:00,21.16,21.18,21.14,21.15,312600.0,15.1315,15.1458,15.1172,15.1243,312600.0
2013-01-29 13:10:00,21.15,21.18,21.14,21.18,264000.0,15.1243,15.1458,15.1172,15.1458,264000.0
2013-01-29 13:15:00,21.18,21.19,21.17,21.19,258400.0,15.1458,15.1529,15.1386,15.1529,258400.0
2013-01-29 13:20:00,21.18,21.2,21.17,21.2,299800.0,15.1458,15.1601,15.1386,15.1601,299800.0
2013-01-29 13:25:00,21.2,21.21,21.17,21.21,443300.0,15.1601,15.1672,15.1386,15.1672,443300.0
2013-01-29 13:30:00,21.21,21.21,21.2,21.21,140900.0,15.1672,15.1672,15.1601,15.1672,140900.0
2013-01-29 13:35:00,21.21,21.23,21.2,21.23,276400.0,15.1672,15.1815,15.1601,15.1815,276400.0
2013-01-29 13:40:00,21.24,21.24,21.21,21.23,304200.0,15.1887,15.1887,15.1672,15.1815,304200.0
2013-01-29 13:45:00,21.23,21.23,21.21,21.22,623100.0,15.1815,15.1815,15.1672,15.1744,623100.0
2013-01-29 13:50:00,21.22,21.23,21.21,21.22,339000.0,15.1744,15.1815,15.1672,15.1744,339000.0
2013-01-29 13:55:00,21.22,21.23,21.21,21.23,173800.0,15.1744,15.1815,15.1672,15.1815,173800.0
2013-01-29 14:00:00,21.23,21.24,21.22,21.24,254400.0,15.1815,15.1887,15.1744,15.1887,254400.0
2013-01-29 14:05:00,21.24,21.25,21.23,21.25,255200.0,15.1887,15.1959,15.1815,15.1959,255200.0
2013-01-29 14:10:00,21.25,21.25,21.24,21.25,133000.0,15.1959,15.1959,15.1887,15.1959,133000.0
2013-01-29 14:15:00,21.24,21.26,21.24,21.25,310400.0,15.1887,15.203,15.1887,15.1959,310400.0
2013-01-29 14:20:00,21.25,21.25,21.24,21.25,151500.0,15.1959,15.1959,15.1887,15.1959,151500.0
2013-01-29 14:25:00,21.25,21.25,21.23,21.23,436800.0,15.1959,15.1959,15.1815,15.1815,436800.0
2013-01-29 14:30:00,21.23,21.24,21.22,21.24,376600.0,15.1815,15.1887,15.1744,15.1887,376600.0
2013-01-29 14:35:00,21.24,21.25,21.23,21.25,180500.0,15.1887,15.1959,15.1815,15.1959,180500.0
2013-01-29 14:40:00,21.25,21.25,21.24,21.25,354300.0,15.1959,15.1959,15.1887,15.1959,354300.0
2013-01-29 14:45:00,21.24,21.24,21.22,21.22,325000.0,15.1887,15.1887,15.1744,15.1744,325000.0
2013-01-29 14:50:00,21.23,21.23,21.22,21.23,143400.0,15.1815,15.1815,15.1744,15.1815,143400.0
2013-01-29 14:55:00,21.23,21.23,21.22,21.23,373300.0,15.1815,15.1815,15.1744,15.1815,373300.0
2013-01-29 15:00:00,21.22,21.25,21.22,21.24,459800.0,15.1744,15.1959,15.1744,15.1887,459800.0
2013-01-29 15:05:00,21.25,21.26,21.24,21.25,292500.0,15.1959,15.203,15.1887,15.1959,292500.0
2013-01-29 15:10:00,21.24,21.29,21.24,21.26,617100.0,15.1887,15.2245,15.1887,15.203,617100.0
2013-01-29 15:15:00,21.26,21.28,21.25,21.28,281600.0,15.203,15.2173,15.1959,15.2173,281600.0
2013-01-29 15:20:00,21.28,21.3,21.27,21.3,504200.0,15.2173,15.2316,15.2102,15.2316,504200.0
2013-01-29 15:25:00,21.29,21.3,21.27,21.29,494400.0,15.2245,15.2316,15.2102,15.2245,494400.0
2013-01-29 15:30:00,21.29,21.3,21.28,21.3,648800.0,15.2245,15.2316,15.2173,15.2316,648800.0
2013-01-29 15:35:00,21.3,21.3,21.28,21.29,401500.0,15.2316,15.2316,15.2173,15.2245,401500.0
2013-01-29 15:40:00,21.29,21.29,21.28,21.29,360300.0,15.2245,15.2245,15.2173,15.2245,360300.0
2013-01-29 15:45:00,21.29,21.29,21.27,21.27,528500.0,15.2245,15.2245,15.2102,15.2102,528500.0
2013-01-29 15:50:00,21.27,21.28,21.25,21.28,913600.0,15.2102,15.2173,15.1959,15.2173,913600.0
2013-01-29 15:55:00,21.28,21.3,21.27,21.27,1459700.0,15.2173,15.2316,15.2102,15.2102,1459700.0
2013-01-30 09:30:00,21.27,21.3,21.22,21.29,951400.0,15.2102,15.2316,15.1744,15.2245,951400.0
2013-01-30 09:35:00,21.29,21.46,21.29,21.37,1310800.0,15.2245,15.346,15.2245,15.2817,1310800.0
2013-01-30 09:40:00,21.37,21.39,21.31,21.38,1009900.0,15.2817,15.296,15.2388,15.2888,1009900.0
2013-01-30 09:45:00,21.38,21.4,21.33,21.36,666100.0,15.2888,15.3031,15.2531,15.2745,666100.0
2013-01-30 09:50:00,21.36,21.36,21.31,21.33,498900.0,15.2745,15.2745,15.2388,15.2531,498900.0
2013-01-30 09:55:00,21.32,21.36,21.32,21.33,427800.0,15.2459,15.2745,15.2459,15.2531,427800.0
2013-01-30 10:00:00,21.32,21.33,21.29,21.3,2001700.0,15.2459,15.2531,15.2245,15.2316,2001700.0
2013-01-30 10:05:00,21.3,21.31,21.28,21.31,594000.0,15.2316,15.2388,15.2173,15.2388,594000.0
2013-01-30 10:10:00,21.31,21.32,21.3,21.3,600400.0,15.2388,15.2459,15.2316,15.2316,600400.0
2013-01-30 10:15:00,21.3,21.31,21.28,21.31,351400.0,15.2316,15.2388,15.2173,15.2388,351400.0
2013-01-30 10:20:00,21.31,21.32,21.28,21.28,345200.0,15.2388,15.2459,15.2173,15.2173,345200.0
2013-01-30 10:25:00,21.28,21.3,21.27,21.3,302400.0,15.2173,15.2316,15.2102,15.2316,302400.0
2013-01-30 10:30:00,21.3,21.32,21.27,21.29,490300.0,15.2316,15.2459,15.2102,15.2245,490300.0
2013-01-30 10:35:00,21.29,21.3,21.27,21.27,562800.0,15.2245,15.2316,15.2102,15.2102,562800.0
2013-01-30 10:40:00,21.27,21.31,21.25,21.3,633800.0,15.2102,15.2388,15.1959,15.2316,633800.0
2013-01-30 10:45:00,21.3,21.38,21.3,21.38,534000.0,15.2316,15.2888,15.2316,15.2888,534000.0
2013-01-30 10:50:00,21.38,21.38,21.35,21.36,351900.0,15.2888,15.2888,15.2674,15.2745,351900.0
2013-01-30 10:55:00,21.35,21.37,21.34,21.36,218200.0,15.2674,15.2817,15.2602,15.2745,218200.0
2013-01-30 11:00:00,21.36,21.37,21.35,21.37,214200.0,15.2745,15.2817,15.2674,15.2817,214200.0
2013-01-30 11:05:00,21.37,21.38,21.35,21.37,430500.0,15.2817,15.2888,15.2674,15.2817,430500.0
2013-01-30 11:10:00,21.37,21.37,21.34,21.34,325600.0,15.2817,15.2817,15.2602,15.2602,325600.0
2013-01-30 11:15:00,21.34,21.35,21.31,21.33,275700.0,15.2602,15.2674,15.2388,15.2531,275700.0
2013-01-30 11:20:00,21.32,21.34,21.32,21.34,200300.0,15.2459,15.2602,15.2459,15.2602,200300.0
2013-01-30 11:25:00,21.34,21.35,21.33,21.35,211600.0,15.2602,15.2674,15.2531,15.2674,211600.0
2013-01-30 11:30:00,21.34,21.36,21.32,21.36,315900.0,15.2602,15.2745,15.2459,15.2745,315900.0
2013-01-30 11:35:00,21.36,21.38,21.35,21.37,267100.0,15.2745,15.2888,15.2674,15.2817,267100.0
2013-01-30 11:40:00,21.37,21.37,21.35,21.36,326700.0,15.2817,15.2817,15.2674,15.2745,326700.0
2013-01-30 11:45:00,21.37,21.39,21.36,21.39,248500.0,15.2817,15.296,15.2745,15.296,248500.0
2013-01-30 11:50:00,21.39,21.39,21.37,21.38,216500.0,15.296,15.296,15.2817,15.2888,216500.0
2013-01-30 11:55:00,21.37,21.4,21.37,21.39,260300.0,15.2817,15.3031,15.2817,15.296,260300.0
2013-01-30 12:00:00,21.4,21.4,21.39,21.39,84000.0,15.3031,15.3031,15.296,15.296,84000.0
2013-01-30 12:05:00,21.4,21.4,21.37,21.38,221400.0,15.3031,15.3031,15.2817,15.2888,221400.0
2013-01-30 12:10:00,21.38,21.39,21.36,21.38,205800.0,15.2888,15.296,15.2745,15.2888,205800.0
2013-01-30 12:15:00,21.38,21.38,21.36,21.36,253200.0,15.2888,15.2888,15.2745,15.2745,253200.0
2013-01-30 12:20:00,21.37,21.37,21.35,21.36,177600.0,15.2817,15.2817,15.2674,15.2745,177600.0
2013-01-30 12:25:00,21.37,21.37,21.34,21.34,180300.0,15.2817,15.2817,15.2602,15.2602,180300.0
2013-01-30 12:30:00,21.34,21.36,21.32,21.35,345300.0,15.2602,15.2745,15.2459,15.2674,345300.0
2013-01-30 12:35:00,21.35,21.36,21.33,21.34,300100.0,15.2674,15.2745,15.2531,15.2602,300100.0
2013-01-30 12:40:00,21.34,21.37,21.33,21.37,149300.0,15.2602,15.2817,15.2531,15.2817,149300.0
2013-01-30 12:45:00,21.37,21.4,21.36,21.4,427700.0,15.2817,15.3031,15.2745,15.3031,427700.0
2013-01-30 12:50:00,21.4,21.41,21.39,21.39,166300.0,15.3031,15.3103,15.296,15.296,166300.0
2013-01-30 12:55:00,21.4,21.41,21.39,21.4,151900.0,15.3031,15.3103,15.296,15.3031,151900.0
2013-01-30 13:00:00,21.41,21.42,21.39,21.42,467900.0,15.3103,15.3174,15.296,15.3174,467900.0
2013-01-30 13:05:00,21.42,21.43,21.41,21.42,189500.0,15.3174,15.3246,15.3103,15.3174,189500.0
2013-01-30 13:10:00,21.43,21.43,21.4,21.41,237800.0,15.3246,15.3246,15.3031,15.3103,237800.0
2013-01-30 13:15:00,21.41,21.42,21.4,21.42,182500.0,15.3103,15.3174,15.3031,15.3174,182500.0
2013-01-30 13:20:00,21.42,21.42,21.41,21.42,210100.0,15.3174,15.3174,15.3103,15.3174,210100.0
2013-01-30 13:25:00,21.42,21.42,21.41,21.42,184000.0,15.3174,15.3174,15.3103,15.3174,184000.0
2013-01-30 13:30:00,21.41,21.42,21.38,21.38,268900.0,15.3103,15.3174,15.2888,15.2888,268900.0
2013-01-30 13:35:00,21.38,21.39,21.36,21.36,194400.0,15.2888,15.296,15.2745,15.2745,194400.0
2013-01-30 13:40:00,21.36,21.37,21.36,21.37,111400.0,15.2745,15.2817,15.2745,15.2817,111400.0
2013-01-30 13:45:00,21.37,21.37,21.33,21.34,208600.0,15.2817,15.2817,15.2531,15.2602,208600.0
2013-01-30 13:50:00,21.34,21.37,21.34,21.35,219100.0,15.2602,15.2817,15.2602,15.2674,219100.0
2013-01-30 13:55:00,21.34,21.36,21.34,21.36,106600.0,15.2602,15.2745,15.2602,15.2745,106600.0
2013-01-30 14:00:00,21.36,21.37,21.35,21.36,200800.0,15.2745,15.2817,15.2674,15.2745,200800.0
2013-01-30 14:05:00,21.36,21.37,21.35,21.36,177400.0,15.2745,15.2817,15.2674,15.2745,177400.0
2013-01-30 14:10:00,21.37,21.4,21.36,21.38,478500.0,15.2817,15.3031,15.2745,15.2888,478500.0
2013-01-30 14:15:00,21.38,21.42,21.35,21.4,739400.0,15.2888,15.3174,15.2674,15.3031,739400.0
2013-01-30 14:20:00,21.4,21.42,21.36,21.39,521700.0,15.3031,15.3174,15.2745,15.296,521700.0
2013-01-30 14:25:00,21.39,21.42,21.37,21.4,434700.0,15.296,15.3174,15.2817,15.3031,434700.0
2013-01-30 14:30:00,21.41,21.42,21.39,21.41,422000.0,15.3103,15.3174,15.296,15.3103,422000.0
2013-01-30 14:35:00,21.41,21.41,21.39,21.4,288200.0,15.3103,15.3103,15.296,15.3031,288200.0
2013-01-30 14:40:00,21.4,21.41,21.39,21.4,178600.0,15.3031,15.3103,15.296,15.3031,178600.0
2013-01-30 14:45:00,21.39,21.41,21.35,21.37,613000.0,15.296,15.3103,15.2674,15.2817,613000.0
2013-01-30 14:50:00,21.37,21.38,21.36,21.38,470300.0,15.2817,15.2888,15.2745,15.2888,470300.0
2013-01-30 14:55:00,21.38,21.4,21.37,21.4,331600.0,15.2888,15.3031,15.2817,15.3031,331600.0
2013-01-30 15:00:00,21.39,21.4,21.37,21.37,289700.0,15.296,15.3031,15.2817,15.2817,289700.0
2013-01-30 15:05:00,21.38,21.39,21.37,21.39,229700.0,15.2888,15.296,15.2817,15.296,229700.0
2013-01-30 15:10:00,21.39,21.39,21.34,21.34,654900.0,15.296,15.296,15.2602,15.2602,654900.0
2013-01-30 15:15:00,21.35,21.35,21.31,21.32,555100.0,15.2674,15.2674,15.2388,15.2459,555100.0
2013-01-30 15:20:00,21.33,21.34,21.31,21.32,490600.0,15.2531,15.2602,15.2388,15.2459,490600.0
2013-01-30 15:25:00,21.32,21.34,21.31,21.34,319900.0,15.2459,15.2602,15.2388,15.2602,319900.0
2013-01-30 15:30:00,21.34,21.34,21.3,21.32,567100.0,15.2602,15.2602,15.2316,15.2459,567100.0
2013-01-30 15:35:00,21.32,21.32,21.29,21.3,443200.0,15.2459,15.2459,15.2245,15.2316,443200.0
2013-01-30 15:40:00,21.29,21.32,21.29,21.32,562900.0,15.2245,15.2459,15.2245,15.2459,562900.0
2013-01-30 15:45:00,21.32,21.35,21.31,21.35,675700.0,15.2459,15.2674,15.2388,15.2674,675700.0
2013-01-30 15:50:00,21.35,21.35,21.32,21.33,613400.0,15.2674,15.2674,15.2459,15.2531,613400.0
2013-01-30 15:55:00,21.32,21.37,21.32,21.37,1564100.0,15.2459,15.2817,15.2459,15.2817,1564100.0
2013-01-31 09:30:00,21.3,21.31,21.21,21.23,1136200.0,15.2316,15.2388,15.1672,15.1815,1136200.0
2013-01-31 09:35:00,21.23,21.3,21.21,21.29,603800.0,15.1815,15.2316,15.1672,15.2245,603800.0
2013-01-31 09:40:00,21.28,21.32,21.24,21.31,838200.0,15.2173,15.2459,15.1887,15.2388,838200.0
2013-01-31 09:45:00,21.31,21.32,21.26,21.27,411400.0,15.2388,15.2459,15.203,15.2102,411400.0
2013-01-31 09:50:00,21.27,21.31,21.25,21.31,419800.0,15.2102,15.2388,15.1959,15.2388,419800.0
2013-01-31 09:55:00,21.31,21.31,21.25,21.25,307100.0,15.2388,15.2388,15.1959,15.1959,307100.0
2013-01-31 10:00:00,21.25,21.27,21.24,21.25,441100.0,15.1959,15.2102,15.1887,15.1959,441100.0
2013-01-31 10:05:00,21.25,21.27,21.24,21.25,472300.0,15.1959,15.2102,15.1887,15.1959,472300.0
2013-01-31 10:10:00,21.25,21.28,21.24,21.25,446400.0,15.1959,15.2173,15.1887,15.1959,446400.0
2013-01-31 10:15:00,21.24,21.28,21.23,21.28,664000.0,15.1887,15.2173,15.1815,15.2173,664000.0
2013-01-31 10:20:00,21.28,21.28,21.26,21.27,255600.0,15.2173,15.2173,15.203,15.2102,255600.0
2013-01-31 10:25:00,21.27,21.27,21.23,21.25,417200.0,15.2102,15.2102,15.1815,15.1959,417200.0
2013-01-31 10:30:00,21.25,21.29,21.23,21.28,395200.0,15.1959,15.2245,15.1815,15.2173,395200.0
2013-01-31 10:35:00,21.28,21.28,21.25,21.26,335600.0,15.2173,15.2173,15.1959,15.203,335600.0
2013-01-31 10:40:00,21.26,21.27,21.21,21.23,443600.0,15.203,15.2102,15.1672,15.1815,443600.0
2013-01-31 10:45:00,21.23,21.25,21.23,21.24,227200.0,15.1815,15.1959,15.1815,15.1887,227200.0
2013-01-31 10:50:00,21.23,21.24,21.21,21.22,136500.0,15.1815,15.1887,15.1672,15.1744,136500.0
2013-01-31 10:55:00,21.22,21.22,21.2,21.21,373500.0,15.1744,15.1744,15.1601,15.1672,373500.0
2013-01-31 11:00:00,21.2,21.21,21.15,21.17,1015100.0,15.1601,15.1672,15.1243,15.1386,1015100.0
2013-01-31 11:05:00,21.17,21.19,21.16,21.17,420800.0,15.1386,15.1529,15.1315,15.1386,420800.0
2013-01-31 11:10:00,21.17,21.17,21.15,21.15,252000.0,15.1386,15.1386,15.1243,15.1243,252000.0
2013-01-31 11:15:00,21.16,21.16,21.13,21.13,208300.0,15.1315,15.1315,15.11,15.11,208300.0
2013-01-31 11:20:00,21.14,21.14,21.1,21.13,875600.0,15.1172,15.1172,15.0886,15.11,875600.0
2013-01-31 11:25:00,21.13,21.14,21.13,21.14,222600.0,15.11,15.1172,15.11,15.1172,222600.0
2013-01-31 11:30:00,21.13,21.13,21.09,21.09,640500.0,15.11,15.11,15.0814,15.0814,640500.0
2013-01-31 11:35:00,21.1,21.12,21.06,21.1,809200.0,15.0886,15.1029,15.06,15.0886,809200.0
2013-01-31 11:40:00,21.09,21.12,21.09,21.11,432700.0,15.0814,15.1029,15.0814,15.0957,432700.0
2013-01-31 11:45:00,21.1,21.14,21.1,21.14,306600.0,15.0886,15.1172,15.0886,15.1172,306600.0
2013-01-31 11:50:00,21.14,21.14,21.1,21.13,264500.0,15.1172,15.1172,15.0886,15.11,264500.0
2013-01-31 11:55:00,21.12,21.13,21.11,21.13,125100.0,15.1029,15.11,15.0957,15.11,125100.0
2013-01-31 12:00:00,21.13,21.17,21.12,21.16,592600.0,15.11,15.1386,15.1029,15.1315,592600.0
2013-01-31 12:05:00,21.17,21.18,21.14,21.14,818900.0,15.1386,15.1458,15.1172,15.1172,818900.0
2013-01-31 12:10:00,21.14,21.16,21.13,21.14,337200.0,15.1172,15.1315,15.11,15.1172,337200.0
2013-01-31 12:15:00,21.14,21.16,21.13,21.14,399600.0,15.1172,15.1315,15.11,15.1172,399600.0
2013-01-31 12:20:00,21.13,21.14,21.1,21.11,318100.0,15.11,15.1172,15.0886,15.0957,318100.0
2013-01-31 12:25:00,21.1,21.12,21.1,21.12,134900.0,15.0886,15.1029,15.0886,15.1029,134900.0
2013-01-31 12:30:00,21.11,21.12,21.1,21.12,191400.0,15.0957,15.1029,15.0886,15.1029,191400.0
2013-01-31 12:35:00,21.12,21.12,21.1,21.11,170800.0,15.1029,15.1029,15.0886,15.0957,170800.0
2013-01-31 12:40:00,21.1,21.11,21.1,21.1,154700.0,15.0886,15.0957,15.0886,15.0886,154700.0
2013-01-31 12:45:00,21.11,21.13,21.08,21.13,547100.0,15.0957,15.11,15.0743,15.11,547100.0
2013-01-31 12:50:00,21.13,21.13,21.1,21.11,380700.0,15.11,15.11,15.0886,15.0957,380700.0
2013-01-31 12:55:00,21.11,21.11,21.09,21.11,407300.0,15.0957,15.0957,15.0814,15.0957,407300.0
2013-01-31 13:00:00,21.11,21.12,21.09,21.1,513200.0,15.0957,15.1029,15.0814,15.0886,513200.0
2013-01-31 13:05:00,21.1,21.12,21.08,21.12,490500.0,15.0886,15.1029,15.0743,15.1029,490500.0
2013-01-31 13:10:00,21.12,21.12,21.1,21.11,155200.0,15.1029,15.1029,15.0886,15.0957,155200.0
2013-01-31 13:15:00,21.11,21.12,21.09,21.1,322800.0,15.0957,15.1029,15.0814,15.0886,322800.0
2013-01-31 13:20:00,21.1,21.12,21.09,21.1,465700.0,15.0886,15.1029,15.0814,15.0886,465700.0
2013-01-31 13:25:00,21.1,21.11,21.1,21.11,90700.0,15.0886,15.0957,15.0886,15.0957,90700.0
2013-01-31 13:30:00,21.1,21.11,21.1,21.11,86800.0,15.0886,15.0957,15.0886,15.0957,86800.0
2013-01-31 13:35:00,21.1,21.11,21.1,21.11,121300.0,15.0886,15.0957,15.0886,15.0957,121300.0
2013-01-31 13:40:00,21.11,21.12,21.1,21.1,251500.0,15.0957,15.1029,15.0886,15.0886,251500.0
2013-01-31 13:45:00,21.11,21.11,21.09,21.09,194000.0,15.0957,15.0957,15.0814,15.0814,194000.0
2013-01-31 13:50:00,21.09,21.11,21.09,21.1,341400.0,15.0814,15.0957,15.0814,15.0886,341400.0
2013-01-31 13:55:00,21.09,21.1,21.08,21.1,205000.0,15.0814,15.0886,15.0743,15.0886,205000.0
2013-01-31 14:00:00,21.1,21.1,21.08,21.08,280600.0,15.0886,15.0886,15.0743,15.0743,280600.0
2013-01-31 14:05:00,21.08,21.09,21.06,21.07,401800.0,15.0743,15.0814,15.06,15.0671,401800.0
2013-01-31 14:10:00,21.07,21.07,21.06,21.07,224900.0,15.0671,15.0671,15.06,15.0671,224900.0
2013-01-31 14:15:00,21.06,21.07,21.06,21.07,281800.0,15.06,15.0671,15.06,15.0671,281800.0
2013-01-31 14:20:00,21.07,21.07,21.05,21.05,365400.0,15.0671,15.0671,15.0528,15.0528,365400.0
2013-01-31 14:25:00,21.05,21.07,21.05,21.06,492200.0,15.0528,15.0671,15.0528,15.06,492200.0
2013-01-31 14:30:00,21.07,21.09,21.06,21.07,245000.0,15.0671,15.0814,15.06,15.0671,245000.0
2013-01-31 14:35:00,21.07,21.1,21.07,21.1,193000.0,15.0671,15.0886,15.0671,15.0886,193000.0
2013-01-31 14:40:00,21.1,21.14,21.09,21.13,494500.0,15.0886,15.1172,15.0814,15.11,494500.0
2013-01-31 14:45:00,21.13,21.13,21.11,21.11,196800.0,15.11,15.11,15.0957,15.0957,196800.0
2013-01-31 14:50:00,21.12,21.12,21.1,21.1,192000.0,15.1029,15.1029,15.0886,15.0886,192000.0
2013-01-31 14:55:00,21.11,21.13,21.1,21.1,220500.0,15.0957,15.11,15.0886,15.0886,220500.0
2013-01-31 15:00:00,21.11,21.11,21.08,21.08,229800.0,15.0957,15.0957,15.0743,15.0743,229800.0
2013-01-31 15:05:00,21.08,21.09,21.08,21.09,112600.0,15.0743,15.0814,15.0743,15.0814,112600.0
2013-01-31 15:10:00,21.08,21.09,21.07,21.07,243200.0,15.0743,15.0814,15.0671,15.0671,243200.0
2013-01-31 15:15:00,21.08,21.09,21.07,21.09,246700.0,15.0743,15.0814,15.0671,15.0814,246700.0
2013-01-31 15:20:00,21.09,21.09,21.06,21.07,254700.0,15.0814,15.0814,15.06,15.0671,254700.0
2013-01-31 15:25:00,21.07,21.08,21.06,21.07,299900.0,15.0671,15.0743,15.06,15.0671,299900.0
2013-01-31 15:30:00,21.07,21.09,21.06,21.09,417100.0,15.0671,15.0814,15.06,15.0814,417100.0
2013-01-31 15:35:00,21.08,21.09,21.06,21.07,522800.0,15.0743,15.0814,15.06,15.0671,522800.0
2013-01-31 15:40:00,21.06,21.07,21.05,21.05,308600.0,15.06,15.0671,15.0528,15.0528,308600.0
2013-01-31 15:45:00,21.05,21.06,21.04,21.05,803800.0,15.0528,15.06,15.0457,15.0528,803800.0
2013-01-31 15:50:00,21.04,21.08,21.02,21.08,1078200.0,15.0457,15.0743,15.0314,15.0743,1078200.0
2013-01-31 15:55:00,21.07,21.09,21.04,21.04,1884000.0,15.0671,15.0814,15.0457,15.0457,1884000.0
2013-02-01 09:30:00,21.19,21.23,21.15,21.16,1038300.0,15.1529,15.1815,15.1243,15.1315,1038300.0
2013-02-01 09:35:00,21.17,21.19,21.14,21.17,538200.0,15.1386,15.1529,15.1172,15.1386,538200.0
2013-02-01 09:40:00,21.16,21.22,21.16,21.16,470500.0,15.1315,15.1744,15.1315,15.1315,470500.0
2013-02-01 09:45:00,21.17,21.2,21.15,21.16,365000.0,15.1386,15.1601,15.1243,15.1315,365000.0
2013-02-01 09:50:00,21.15,21.15,21.1,21.14,864500.0,15.1243,15.1243,15.0886,15.1172,864500.0
2013-02-01 09:55:00,21.14,21.15,21.09,21.1,524500.0,15.1172,15.1243,15.0814,15.0886,524500.0
2013-02-01 10:00:00,21.1,21.13,21.09,21.12,562300.0,15.0886,15.11,15.0814,15.1029,562300.0
2013-02-01 10:05:00,21.12,21.19,21.11,21.15,414300.0,15.1029,15.1529,15.0957,15.1243,414300.0
2013-02-01 10:10:00,21.16,21.17,21.15,21.16,147700.0,15.1315,15.1386,15.1243,15.1315,147700.0
2013-02-01 10:15:00,21.16,21.18,21.16,21.18,225500.0,15.1315,15.1458,15.1315,15.1458,225500.0
2013-02-01 10:20:00,21.18,21.19,21.15,21.16,484900.0,15.1458,15.1529,15.1243,15.1315,484900.0
2013-02-01 10:25:00,21.15,21.17,21.14,21.14,231800.0,15.1243,15.1386,15.1172,15.1172,231800.0
2013-02-01 10:30:00,21.14,21.17,21.14,21.15,340200.0,15.1172,15.1386,15.1172,15.1243,340200.0
2013-02-01 10:35:00,21.16,21.18,21.15,21.15,201400.0,15.1315,15.1458,15.1243,15.1243,201400.0
2013-02-01 10:40:00,21.16,21.19,21.15,21.18,194800.0,15.1315,15.1529,15.1243,15.1458,194800.0
2013-02-01 10:45:00,21.18,21.19,21.17,21.18,344100.0,15.1458,15.1529,15.1386,15.1458,344100.0
2013-02-01 10:50:00,21.18,21.19,21.15,21.16,200600.0,15.1458,15.1529,15.1243,15.1315,200600.0
2013-02-01 10:55:00,21.15,21.19,21.15,21.19,500700.0,15.1243,15.1529,15.1243,15.1529,500700.0
2013-02-01 11:00:00,21.18,21.21,21.18,21.21,319000.0,15.1458,15.1672,15.1458,15.1672,319000.0
2013-02-01 11:05:00,21.21,21.21,21.19,21.2,237300.0,15.1672,15.1672,15.1529,15.1601,237300.0
2013-02-01 11:10:00,21.19,21.21,21.18,21.19,265400.0,15.1529,15.1672,15.1458,15.1529,265400.0
2013-02-01 11:15:00,21.2,21.21,21.19,21.21,208100.0,15.1601,15.1672,15.1529,15.1672,208100.0
2013-02-01 11:20:00,21.21,21.23,21.19,21.2,419100.0,15.1672,15.1815,15.1529,15.1601,419100.0
2013-02-01 11:25:00,21.2,21.2,21.16,21.2,880600.0,15.1601,15.1601,15.1315,15.1601,880600.0
2013-02-01 11:30:00,21.2,21.23,21.19,21.23,573300.0,15.1601,15.1815,15.1529,15.1815,573300.0
2013-02-01 11:35:00,21.23,21.23,21.2,21.2,244400.0,15.1815,15.1815,15.1601,15.1601,244400.0
2013-02-01 11:40:00,21.2,21.25,21.2,21.24,1003100.0,15.1601,15.1959,15.1601,15.1887,1003100.0
2013-02-01 11:45:00,21.24,21.26,21.23,21.26,256700.0,15.1887,15.203,15.1815,15.203,256700.0
2013-02-01 11:50:00,21.25,21.26,21.24,21.25,414800.0,15.1959,15.203,15.1887,15.1959,414800.0
2013-02-01 11:55:00,21.25,21.29,21.24,21.29,384300.0,15.1959,15.2245,15.1887,15.2245,384300.0
2013-02-01 12:00:00,21.29,21.29,21.27,21.29,396000.0,15.2245,15.2245,15.2102,15.2245,396000.0
2013-02-01 12:05:00,21.29,21.32,21.28,21.32,582300.0,15.2245,15.2459,15.2173,15.2459,582300.0
2013-02-01 12:10:00,21.32,21.33,21.31,21.33,246800.0,15.2459,15.2531,15.2388,15.2531,246800.0
2013-02-01 12:15:00,21.32,21.33,21.31,21.31,242500.0,15.2459,15.2531,15.2388,15.2388,242500.0
2013-02-01 12:20:00,21.32,21.33,21.31,21.32,158700.0,15.2459,15.2531,15.2388,15.2459,158700.0
2013-02-01 12:25:00,21.33,21.34,21.32,21.32,366200.0,15.2531,15.2602,15.2459,15.2459,366200.0
2013-02-01 12:30:00,21.32,21.34,21.31,21.33,445900.0,15.2459,15.2602,15.2388,15.2531,445900.0
2013-02-01 12:35:00,21.34,21.35,21.32,21.32,381100.0,15.2602,15.2674,15.2459,15.2459,381100.0
2013-02-01 12:40:00,21.32,21.33,21.31,21.31,175200.0,15.2459,15.2531,15.2388,15.2388,175200.0
2013-02-01 12:45:00,21.31,21.32,21.3,21.31,105700.0,15.2388,15.2459,15.2316,15.2388,105700.0
2013-02-01 12:50:00,21.3,21.31,21.29,21.31,257900.0,15.2316,15.2388,15.2245,15.2388,257900.0
2013-02-01 12:55:00,21.31,21.32,21.3,21.32,126300.0,15.2388,15.2459,15.2316,15.2459,126300.0
2013-02-01 13:00:00,21.32,21.32,21.31,21.32,100200.0,15.2459,15.2459,15.2388,15.2459,100200.0
2013-02-01 13:05:00,21.32,21.33,21.3,21.31,245800.0,15.2459,15.2531,15.2316,15.2388,245800.0
2013-02-01 13:10:00,21.31,21.32,21.31,21.31,121800.0,15.2388,15.2459,15.2388,15.2388,121800.0
2013-02-01 13:15:00,21.31,21.34,21.31,21.33,311500.0,15.2388,15.2602,15.2388,15.2531,311500.0
2013-02-01 13:20:00,21.32,21.33,21.31,21.32,169900.0,15.2459,15.2531,15.2388,15.2459,169900.0
2013-02-01 13:25:00,21.33,21.33,21.32,21.33,95500.0,15.2531,15.2531,15.2459,15.2531,95500.0
2013-02-01 13:30:00,21.32,21.34,21.32,21.34,373600.0,15.2459,15.2602,15.2459,15.2602,373600.0
2013-02-01 13:35:00,21.34,21.35,21.33,21.33,156000.0,15.2602,15.2674,15.2531,15.2531,156000.0
2013-02-01 13:40:00,21.33,21.34,21.33,21.33,87300.0,15.2531,15.2602,15.2531,15.2531,87300.0
2013-02-01 13:45:00,21.34,21.34,21.32,21.32,212700.0,15.2602,15.2602,15.2459,15.2459,212700.0
2013-02-01 13:50:00,21.32,21.35,21.32,21.33,264100.0,15.2459,15.2674,15.2459,15.2531,264100.0
2013-02-01 13:55:00,21.34,21.35,21.33,21.34,198000.0,15.2602,15.2674,15.2531,15.2602,198000.0
2013-02-01 14:00:00,21.34,21.34,21.31,21.31,203700.0,15.2602,15.2602,15.2388,15.2388,203700.0
2013-02-01 14:05:00,21.31,21.32,21.31,21.31,143400.0,15.2388,15.2459,15.2388,15.2388,143400.0
2013-02-01 14:10:00,21.31,21.32,21.28,21.28,261100.0,15.2388,15.2459,15.2173,15.2173,261100.0
2013-02-01 14:15:00,21.29,21.29,21.28,21.29,182600.0,15.2245,15.2245,15.2173,15.2245,182600.0
2013-02-01 14:20:00,21.28,21.31,21.28,21.31,295900.0,15.2173,15.2388,15.2173,15.2388,295900.0
2013-02-01 14:25:00,21.31,21.32,21.3,21.3,185500.0,15.2388,15.2459,15.2316,15.2316,185500.0
2013-02-01 14:30:00,21.3,21.31,21.28,21.28,158100.0,15.2316,15.2388,15.2173,15.2173,158100.0
2013-02-01 14:35:00,21.28,21.29,21.28,21.29,116000.0,15.2173,15.2245,15.2173,15.2245,116000.0
2013-02-01 14:40:00,21.28,21.3,21.27,21.3,349800.0,15.2173,15.2316,15.2102,15.2316,349800.0
2013-02-01 14:45:00,21.3,21.31,21.28,21.3,378000.0,15.2316,15.2388,15.2173,15.2316,378000.0
2013-02-01 14:50:00,21.31,21.32,21.3,21.32,229500.0,15.2388,15.2459,15.2316,15.2459,229500.0
2013-02-01 14:55:00,21.32,21.32,21.29,21.29,280500.0,15.2459,15.2459,15.2245,15.2245,280500.0
2013-02-01 15:00:00,21.3,21.31,21.29,21.31,252700.0,15.2316,15.2388,15.2245,15.2388,252700.0
2013-02-01 15:05:00,21.31,21.31,21.3,21.3,194200.0,15.2388,15.2388,15.2316,15.2316,194200.0
2013-02-01 15:10:00,21.3,21.32,21.3,21.32,326000.0,15.2316,15.2459,15.2316,15.2459,326000.0
2013-02-01 15:15:00,21.32,21.32,21.31,21.32,175900.0,15.2459,15.2459,15.2388,15.2459,175900.0
2013-02-01 15:20:00,21.32,21.32,21.31,21.32,217500.0,15.2459,15.2459,15.2388,15.2459,217500.0
2013-02-01 15:25:00,21.31,21.32,21.31,21.32,202900.0,15.2388,15.2459,15.2388,15.2459,202900.0
2013-02-01 15:30:00,21.32,21.34,21.31,21.33,385500.0,15.2459,15.2602,15.2388,15.2531,385500.0
2013-02-01 15:35:00,21.33,21.34,21.3,21.32,619000.0,15.2531,15.2602,15.2316,15.2459,619000.0
2013-02-01 15:40:00,21.32,21.33,21.3,21.32,679800.0,15.2459,15.2531,15.2316,15.2459,679800.0
2013-02-01 15:45:00,21.31,21.32,21.31,21.32,337400.0,15.2388,15.2459,15.2388,15.2459,337400.0
2013-02-01 15:50:00,21.32,21.34,21.32,21.34,604400.0,15.2459,15.2602,15.2459,15.2602,604400.0
2013-02-01 15:55:00,21.34,21.36,21.32,21.35,2035200.0,15.2602,15.2745,15.2459,15.2674,2035200.0
2013-02-04 09:30:00,21.33,21.33,21.25,21.31,1143200.0,15.2531,15.2531,15.1959,15.2388,1143200.0
2013-02-04 09:35:00,21.32,21.32,21.27,21.32,709700.0,15.2459,15.2459,15.2102,15.2459,709700.0
2013-02-04 09:40:00,21.32,21.35,21.29,21.32,464700.0,15.2459,15.2674,15.2245,15.2459,464700.0
2013-02-04 09:45:00,21.33,21.36,21.3,21.35,602600.0,15.2531,15.2745,15.2316,15.2674,602600.0
2013-02-04 09:50:00,21.36,21.36,21.33,21.35,373500.0,15.2745,15.2745,15.2531,15.2674,373500.0
2013-02-04 09:55:00,21.36,21.38,21.33,21.33,435100.0,15.2745,15.2888,15.2531,15.2531,435100.0
2013-02-04 10:00:00,21.34,21.34,21.3,21.31,484200.0,15.2602,15.2602,15.2316,15.2388,484200.0
2013-02-04 10:05:00,21.3,21.33,21.3,21.32,449500.0,15.2316,15.2531,15.2316,15.2459,449500.0
2013-02-04 10:10:00,21.33,21.33,21.3,21.31,302000.0,15.2531,15.2531,15.2316,15.2388,302000.0
2013-02-04 10:15:00,21.3,21.34,21.3,21.31,507900.0,15.2316,15.2602,15.2316,15.2388,507900.0
2013-02-04 10:20:00,21.31,21.35,21.31,21.34,470900.0,15.2388,15.2674,15.2388,15.2602,470900.0
2013-02-04 10:25:00,21.34,21.37,21.33,21.37,274600.0,15.2602,15.2817,15.2531,15.2817,274600.0
2013-02-04 10:30:00,21.37,21.37,21.35,21.35,315500.0,15.2817,15.2817,15.2674,15.2674,315500.0
2013-02-04 10:35:00,21.36,21.37,21.35,21.35,377000.0,15.2745,15.2817,15.2674,15.2674,377000.0
2013-02-04 10:40:00,21.35,21.37,21.35,21.35,443800.0,15.2674,15.2817,15.2674,15.2674,443800.0
2013-02-04 10:45:00,21.35,21.36,21.35,21.36,295900.0,15.2674,15.2745,15.2674,15.2745,295900.0
2013-02-04 10:50:00,21.36,21.36,21.35,21.35,363100.0,15.2745,15.2745,15.2674,15.2674,363100.0
2013-02-04 10:55:00,21.35,21.36,21.35,21.35,149500.0,15.2674,15.2745,15.2674,15.2674,149500.0
2013-02-04 11:00:00,21.35,21.37,21.35,21.37,502400.0,15.2674,15.2817,15.2674,15.2817,502400.0
2013-02-04 11:05:00,21.37,21.37,21.32,21.35,522700.0,15.2817,15.2817,15.2459,15.2674,522700.0
2013-02-04 11:10:00,21.35,21.35,21.34,21.35,280400.0,15.2674,15.2674,15.2602,15.2674,280400.0
2013-02-04 11:15:00,21.35,21.35,21.31,21.32,379100.0,15.2674,15.2674,15.2388,15.2459,379100.0
2013-02-04 11:20:00,21.32,21.34,21.3,21.3,414100.0,15.2459,15.2602,15.2316,15.2316,414100.0
2013-02-04 11:25:00,21.3,21.31,21.26,21.27,685300.0,15.2316,15.2388,15.203,15.2102,685300.0
2013-02-04 11:30:00,21.27,21.28,21.2,21.25,1180300.0,15.2102,15.2173,15.1601,15.1959,1180300.0
2013-02-04 11:35:00,21.25,21.25,21.2,21.21,557100.0,15.1959,15.1959,15.1601,15.1672,557100.0
2013-02-04 11:40:00,21.22,21.23,21.2,21.22,425200.0,15.1744,15.1815,15.1601,15.1744,425200.0
2013-02-04 11:45:00,21.22,21.25,21.21,21.25,221300.0,15.1744,15.1959,15.1672,15.1959,221300.0
2013-02-04 11:50:00,21.25,21.28,21.24,21.27,452000.0,15.1959,15.2173,15.1887,15.2102,452000.0
2013-02-04 11:55:00,21.27,21.27,21.24,21.26,335500.0,15.2102,15.2102,15.1887,15.203,335500.0
2013-02-04 12:00:00,21.26,21.26,21.24,21.24,241200.0,15.203,15.203,15.1887,15.1887,241200.0
2013-02-04 12:05:00,21.25,21.27,21.21,21.23,296000.0,15.1959,15.2102,15.1672,15.1815,296000.0
2013-02-04 12:10:00,21.22,21.25,21.22,21.24,239200.0,15.1744,15.1959,15.1744,15.1887,239200.0
2013-02-04 12:15:00,21.25,21.27,21.24,21.26,245800.0,15.1959,15.2102,15.1887,15.203,245800.0
2013-02-04 12:20:00,21.25,21.26,21.24,21.25,240400.0,15.1959,15.203,15.1887,15.1959,240400.0
2013-02-04 12:25:00,21.26,21.27,21.25,21.25,391600.0,15.203,15.2102,15.1959,15.1959,391600.0
2013-02-04 12:30:00,21.25,21.27,21.25,21.26,177200.0,15.1959,15.2102,15.1959,15.203,177200.0
2013-02-04 12:35:00,21.27,21.3,21.26,21.3,258000.0,15.2102,15.2316,15.203,15.2316,258000.0
2013-02-04 12:40:00,21.3,21.31,21.29,21.29,317800.0,15.2316,15.2388,15.2245,15.2245,317800.0
2013-02-04 12:45:00,21.3,21.3,21.29,21.3,90400.0,15.2316,15.2316,15.2245,15.2316,90400.0
2013-02-04 12:50:00,21.3,21.3,21.26,21.26,245500.0,15.2316,15.2316,15.203,15.203,245500.0
2013-02-04 12:55:00,21.26,21.26,21.25,21.26,88100.0,15.203,15.203,15.1959,15.203,88100.0
2013-02-04 13:00:00,21.26,21.3,21.26,21.3,343900.0,15.203,15.2316,15.203,15.2316,343900.0
2013-02-04 13:05:00,21.3,21.31,21.29,21.31,290900.0,15.2316,15.2388,15.2245,15.2388,290900.0
2013-02-04 13:10:00,21.31,21.31,21.29,21.3,257100.0,15.2388,15.2388,15.2245,15.2316,257100.0
2013-02-04 13:15:00,21.29,21.3,21.27,21.29,344300.0,15.2245,15.2316,15.2102,15.2245,344300.0
2013-02-04 13:20:00,21.29,21.29,21.27,21.29,211500.0,15.2245,15.2245,15.2102,15.2245,211500.0
2013-02-04 13:25:00,21.29,21.29,21.28,21.29,322400.0,15.2245,15.2245,15.2173,15.2245,322400.0
2013-02-04 13:30:00,21.28,21.29,21.27,21.28,264800.0,15.2173,15.2245,15.2102,15.2173,264800.0
2013-02-04 13:35:00,21.28,21.28,21.27,21.28,119500.0,15.2173,15.2173,15.2102,15.2173,119500.0
2013-02-04 13:40:00,21.27,21.29,21.27,21.28,177000.0,15.2102,15.2245,15.2102,15.2173,177000.0
2013-02-04 13:45:00,21.27,21.29,21.26,21.29,863300.0,15.2102,15.2245,15.203,15.2245,863300.0
2013-02-04 13:50:00,21.28,21.31,21.28,21.3,440200.0,15.2173,15.2388,15.2173,15.2316,440200.0
2013-02-04 13:55:00,21.31,21.32,21.3,21.32,162400.0,15.2388,15.2459,15.2316,15.2459,162400.0
2013-02-04 14:00:00,21.32,21.32,21.3,21.32,293800.0,15.2459,15.2459,15.2316,15.2459,293800.0
2013-02-04 14:05:00,21.32,21.32,21.3,21.3,232000.0,15.2459,15.2459,15.2316,15.2316,232000.0
2013-02-04 14:10:00,21.3,21.34,21.3,21.34,251800.0,15.2316,15.2602,15.2316,15.2602,251800.0
2013-02-04 14:15:00,21.34,21.35,21.31,21.31,490400.0,15.2602,15.2674,15.2388,15.2388,490400.0
2013-02-04 14:20:00,21.31,21.33,21.3,21.31,294300.0,15.2388,15.2531,15.2316,15.2388,294300.0
2013-02-04 14:25:00,21.31,21.32,21.3,21.32,344900.0,15.2388,15.2459,15.2316,15.2459,344900.0
2013-02-04 14:30:00,21.32,21.33,21.3,21.3,150000.0,15.2459,15.2531,15.2316,15.2316,150000.0
2013-02-04 14:35:00,21.31,21.33,21.3,21.32,345100.0,15.2388,15.2531,15.2316,15.2459,345100.0
2013-02-04 14:40:00,21.33,21.34,21.32,21.34,178900.0,15.2531,15.2602,15.2459,15.2602,178900.0
2013-02-04 14:45:00,21.34,21.35,21.32,21.34,341200.0,15.2602,15.2674,15.2459,15.2602,341200.0
2013-02-04 14:50:00,21.34,21.34,21.31,21.33,302300.0,15.2602,15.2602,15.2388,15.2531,302300.0
2013-02-04 14:55:00,21.34,21.35,21.33,21.34,244900.0,15.2602,15.2674,15.2531,15.2602,244900.0
2013-02-04 15:00:00,21.34,21.35,21.32,21.33,202800.0,15.2602,15.2674,15.2459,15.2531,202800.0
2013-02-04 15:05:00,21.33,21.34,21.3,21.31,474500.0,15.2531,15.2602,15.2316,15.2388,474500.0
2013-02-04 15:10:00,21.3,21.31,21.29,21.3,282400.0,15.2316,15.2388,15.2245,15.2316,282400.0
2013-02-04 15:15:00,21.3,21.3,21.27,21.28,333400.0,15.2316,15.2316,15.2102,15.2173,333400.0
2013-02-04 15:20:00,21.28,21.28,21.26,21.27,244500.0,15.2173,15.2173,15.203,15.2102,244500.0
2013-02-04 15:25:00,21.26,21.28,21.26,21.27,547800.0,15.203,15.2173,15.203,15.2102,547800.0
2013-02-04 15:30:00,21.28,21.28,21.25,21.26,482000.0,15.2173,15.2173,15.1959,15.203,482000.0
2013-02-04 15:35:00,21.26,21.26,21.21,21.21,645100.0,15.203,15.203,15.1672,15.1672,645100.0
2013-02-04 15:40:00,21.21,21.22,21.2,21.2,435000.0,15.1672,15.1744,15.1601,15.1601,435000.0
2013-02-04 15:45:00,21.2,21.21,21.18,21.19,941900.0,15.1601,15.1672,15.1458,15.1529,941900.0
2013-02-04 15:50:00,21.19,21.2,21.16,21.18,900200.0,15.1529,15.1601,15.1315,15.1458,900200.0
2013-02-04 15:55:00,21.19,21.19,21.15,21.15,1495500.0,15.1529,15.1529,15.1243,15.1243,1495500.0
2013-02-05 09:30:00,21.13,21.17,21.06,21.17,1475300.0,15.2706,15.2995,15.22,15.2995,1475300.0
2013-02-05 09:35:00,21.17,21.25,21.16,21.19,995600.0,15.2995,15.3573,15.2922,15.3139,995600.0
2013-02-05 09:40:00,21.18,21.19,21.11,21.14,466400.0,15.3067,15.3139,15.2561,15.2778,466400.0
2013-02-05 09:45:00,21.14,21.16,21.14,21.14,387000.0,15.2778,15.2922,15.2778,15.2778,387000.0
2013-02-05 09:50:00,21.15,21.16,21.13,21.15,627400.0,15.285,15.2922,15.2706,15.285,627400.0
2013-02-05 09:55:00,21.14,21.17,21.14,21.16,480500.0,15.2778,15.2995,15.2778,15.2922,480500.0
2013-02-05 10:00:00,21.16,21.2,21.13,21.2,318300.0,15.2922,15.3212,15.2706,15.3212,318300.0
2013-02-05 10:05:00,21.2,21.21,21.18,21.19,503900.0,15.3212,15.3284,15.3067,15.3139,503900.0
2013-02-05 10:10:00,21.2,21.21,21.18,21.2,427000.0,15.3212,15.3284,15.3067,15.3212,427000.0
2013-02-05 10:15:00,21.2,21.21,21.15,21.16,331200.0,15.3212,15.3284,15.285,15.2922,331200.0
2013-02-05 10:20:00,21.15,21.16,21.13,21.16,260100.0,15.285,15.2922,15.2706,15.2922,260100.0
2013-02-05 10:25:00,21.16,21.16,21.12,21.12,290500.0,15.2922,15.2922,15.2633,15.2633,290500.0
2013-02-05 10:30:00,21.12,21.14,21.1,21.12,571900.0,15.2633,15.2778,15.2489,15.2633,571900.0
2013-02-05 10:35:00,21.13,21.16,21.12,21.14,334000.0,15.2706,15.2922,15.2633,15.2778,334000.0
2013-02-05 10:40:00,21.14,21.17,21.14,21.17,195400.0,15.2778,15.2995,15.2778,15.2995,195400.0
2013-02-05 10:45:00,21.17,21.17,21.15,21.17,305200.0,15.2995,15.2995,15.285,15.2995,305200.0
2013-02-05 10:50:00,21.17,21.18,21.15,21.15,375700.0,15.2995,15.3067,15.285,15.285,375700.0
2013-02-05 10:55:00,21.16,21.16,21.15,21.16,250200.0,15.2922,15.2922,15.285,15.2922,250200.0
2013-02-05 11:00:00,21.15,21.18,21.14,21.18,530400.0,15.285,15.3067,15.2778,15.3067,530400.0
2013-02-05 11:05:00,21.18,21.18,21.15,21.17,254200.0,15.3067,15.3067,15.285,15.2995,254200.0
2013-02-05 11:10:00,21.17,21.19,21.16,21.18,290500.0,15.2995,15.3139,15.2922,15.3067,290500.0
2013-02-05 11:15:00,21.19,21.19,21.16,21.17,178800.0,15.3139,15.3139,15.2922,15.2995,178800.0
2013-02-05 11:20:00,21.17,21.2,21.16,21.2,272400.0,15.2995,15.3212,15.2922,15.3212,272400.0
2013-02-05 11:25:00,21.2,21.2,21.19,21.2,110700.0,15.3212,15.3212,15.3139,15.3212,110700.0
2013-02-05 11:30:00,21.2,21.2,21.19,21.2,93000.0,15.3212,15.3212,15.3139,15.3212,93000.0
2013-02-05 11:35:00,21.19,21.2,21.19,21.19,101600.0,15.3139,15.3212,15.3139,15.3139,101600.0
2013-02-05 11:40:00,21.2,21.2,21.18,21.18,166300.0,15.3212,15.3212,15.3067,15.3067,166300.0
2013-02-05 11:45:00,21.18,21.19,21.17,21.19,267000.0,15.3067,15.3139,15.2995,15.3139,267000.0
2013-02-05 11:50:00,21.19,21.2,21.18,21.2,135400.0,15.3139,15.3212,15.3067,15.3212,135400.0
2013-02-05 11:55:00,21.2,21.2,21.17,21.18,154100.0,15.3212,15.3212,15.2995,15.3067,154100.0
2013-02-05 12:00:00,21.18,21.22,21.17,21.22,490800.0,15.3067,15.3356,15.2995,15.3356,490800.0
2013-02-05 12:05:00,21.21,21.23,21.21,21.22,188500.0,15.3284,15.3428,15.3284,15.3356,188500.0
2013-02-05 12:10:00,21.21,21.24,21.2,21.23,344300.0,15.3284,15.3501,15.3212,15.3428,344300.0
2013-02-05 12:15:00,21.24,21.24,21.23,21.24,215000.0,15.3501,15.3501,15.3428,15.3501,215000.0
2013-02-05 12:20:00,21.24,21.24,21.21,21.21,254500.0,15.3501,15.3501,15.3284,15.3284,254500.0
2013-02-05 12:25:00,21.22,21.24,21.19,21.19,309100.0,15.3356,15.3501,15.3139,15.3139,309100.0
2013-02-05 12:30:00,21.19,21.22,21.19,21.21,316700.0,15.3139,15.3356,15.3139,15.3284,316700.0
2013-02-05 12:35:00,21.2,21.22,21.18,21.18,243200.0,15.3212,15.3356,15.3067,15.3067,243200.0
2013-02-05 12:40:00,21.18,21.19,21.17,21.18,84500.0,15.3067,15.3139,15.2995,15.3067,84500.0
2013-02-05 12:45:00,21.19,21.2,21.18,21.2,102300.0,15.3139,15.3212,15.3067,15.3212,102300.0
2013-02-05 12:50:00,21.2,21.2,21.18,21.2,154600.0,15.3212,15.3212,15.3067,15.3212,154600.0
2013-02-05 12:55:00,21.2,21.22,21.18,21.21,225400.0,15.3212,15.3356,15.3067,15.3284,225400.0
2013-02-05 13:00:00,21.21,21.23,21.21,21.23,114500.0,15.3284,15.3428,15.3284,15.3428,114500.0
2013-02-05 13:05:00,21.23,21.23,21.22,21.23,78900.0,15.3428,15.3428,15.3356,15.3428,78900.0
2013-02-05 13:10:00,21.23,21.24,21.22,21.22,186800.0,15.3428,15.3501,15.3356,15.3356,186800.0
2013-02-05 13:15:00,21.22,21.23,21.2,21.21,150000.0,15.3356,15.3428,15.3212,15.3284,150000.0
2013-02-05 13:20:00,21.2,21.23,21.2,21.23,147000.0,15.3212,15.3428,15.3212,15.3428,147000.0
2013-02-05 13:25:00,21.23,21.24,21.22,21.24,94200.0,15.3428,15.3501,15.3356,15.3501,94200.0
2013-02-05 13:30:00,21.24,21.25,21.23,21.24,194600.0,15.3501,15.3573,15.3428,15.3501,194600.0
2013-02-05 13:35:00,21.24,21.25,21.23,21.24,129400.0,15.3501,15.3573,15.3428,15.3501,129400.0
2013-02-05 13:40:00,21.24,21.25,21.23,21.25,147500.0,15.3501,15.3573,15.3428,15.3573,147500.0
2013-02-05 13:45:00,21.25,21.25,21.23,21.25,343800.0,15.3573,15.3573,15.3428,15.3573,343800.0
2013-02-05 13:50:00,21.25,21.25,21.23,21.25,151900.0,15.3573,15.3573,15.3428,15.3573,151900.0
2013-02-05 13:55:00,21.24,21.25,21.24,21.25,60500.0,15.3501,15.3573,15.3501,15.3573,60500.0
2013-02-05 14:00:00,21.25,21.25,21.24,21.25,82800.0,15.3573,15.3573,15.3501,15.3573,82800.0
2013-02-05 14:05:00,21.25,21.27,21.24,21.26,380500.0,15.3573,15.3717,15.3501,15.3645,380500.0
2013-02-05 14:10:00,21.26,21.27,21.26,21.26,104300.0,15.3645,15.3717,15.3645,15.3645,104300.0
2013-02-05 14:15:00,21.27,21.28,21.26,21.28,356800.0,15.3717,15.379,15.3645,15.379,356800.0
2013-02-05 14:20:00,21.28,21.29,21.27,21.27,190600.0,15.379,15.3862,15.3717,15.3717,190600.0
2013-02-05 14:25:00,21.28,21.28,21.26,21.26,165100.0,15.379,15.379,15.3645,15.3645,165100.0
2013-02-05 14:30:00,21.26,21.3,21.26,21.29,506500.0,15.3645,15.3934,15.3645,15.3862,506500.0
2013-02-05 14:35:00,21.29,21.3,21.28,21.29,228100.0,15.3862,15.3934,15.379,15.3862,228100.0
2013-02-05 14:40:00,21.29,21.3,21.28,21.3,363400.0,15.3862,15.3934,15.379,15.3934,363400.0
2013-02-05 14:45:00,21.3,21.33,21.28,21.29,771900.0,15.3934,15.4151,15.379,15.3862,771900.0
2013-02-05 14:50:00,21.28,21.28,21.26,21.27,201500.0,15.379,15.379,15.3645,15.3717,201500.0
2013-02-05 14:55:00,21.27,21.27,21.25,21.27,202200.0,15.3717,15.3717,15.3573,15.3717,202200.0
2013-02-05 15:00:00,21.26,21.27,21.24,21.25,516300.0,15.3645,15.3717,15.3501,15.3573,516300.0
2013-02-05 15:05:00,21.24,21.25,21.23,21.25,285600.0,15.3501,15.3573,15.3428,15.3573,285600.0
2013-02-05 15:10:00,21.25,21.25,21.24,21.25,271600.0,15.3573,15.3573,15.3501,15.3573,271600.0
2013-02-05 15:15:00,21.25,21.25,21.24,21.25,97900.0,15.3573,15.3573,15.3501,15.3573,97900.0
2013-02-05 15:20:00,21.24,21.25,21.2,21.22,540000.0,15.3501,15.3573,15.3212,15.3356,540000.0
2013-02-05 15:25:00,21.21,21.22,21.2,21.21,217000.0,15.3284,15.3356,15.3212,15.3284,217000.0
2013-02-05 15:30:00,21.21,21.24,21.2,21.22,524300.0,15.3284,15.3501,15.3212,15.3356,524300.0
2013-02-05 15:35:00,21.21,21.21,21.19,21.21,540700.0,15.3284,15.3284,15.3139,15.3284,540700.0
2013-02-05 15:40:00,21.2,21.21,21.19,21.2,326600.0,15.3212,15.3284,15.3139,15.3212,326600.0
2013-02-05 15:45:00,21.2,21.21,21.17,21.18,486500.0,15.3212,15.3284,15.2995,15.3067,486500.0
2013-02-05 15:50:00,21.18,21.2,21.15,21.16,1236400.0,15.3067,15.3212,15.285,15.2922,1236400.0
2013-02-05 15:55:00,21.15,21.18,21.15,21.18,1603400.0,15.285,15.3067,15.285,15.3067,1603400.0
2013-02-06 09:30:00,21.15,21.2,21.11,21.13,820800.0,15.285,15.3212,15.2561,15.2706,820800.0
2013-02-06 09:35:00,21.13,21.15,21.1,21.1,488800.0,15.2706,15.285,15.2489,15.2489,488800.0
2013-02-06 09:40:00,21.11,21.16,21.1,21.12,361100.0,15.2561,15.2922,15.2489,15.2633,361100.0
2013-02-06 09:45:00,21.13,21.13,21.1,21.11,458900.0,15.2706,15.2706,15.2489,15.2561,458900.0
2013-02-06 09:50:00,21.1,21.13,21.1,21.12,219500.0,15.2489,15.2706,15.2489,15.2633,219500.0
2013-02-06 09:55:00,21.11,21.14,21.09,21.1,646400.0,15.2561,15.2778,15.2417,15.2489,646400.0
2013-02-06 10:00:00,21.1,21.11,21.06,21.08,672600.0,15.2489,15.2561,15.22,15.2344,672600.0
2013-02-06 10:05:00,21.08,21.1,21.05,21.06,383200.0,15.2344,15.2489,15.2128,15.22,383200.0
2013-02-06 10:10:00,21.05,21.07,21.05,21.06,473200.0,15.2128,15.2272,15.2128,15.22,473200.0
2013-02-06 10:15:00,21.06,21.06,21.03,21.04,449100.0,15.22,15.22,15.1983,15.2055,449100.0
2013-02-06 10:20:00,21.05,21.06,20.99,21.0,1184900.0,15.2128,15.22,15.1694,15.1766,1184900.0
2013-02-06 10:25:00,21.01,21.01,20.97,21.0,764200.0,15.1838,15.1838,15.1549,15.1766,764200.0
2013-02-06 10:30:00,21.0,21.01,20.97,20.98,623200.0,15.1766,15.1838,15.1549,15.1622,623200.0
2013-02-06 10:35:00,20.98,21.02,20.98,21.0,309200.0,15.1622,15.1911,15.1622,15.1766,309200.0
2013-02-06 10:40:00,21.0,21.01,20.99,21.0,378400.0,15.1766,15.1838,15.1694,15.1766,378400.0
2013-02-06 10:45:00,21.0,21.01,20.98,21.01,504300.0,15.1766,15.1838,15.1622,15.1838,504300.0
2013-02-06 10:50:00,21.01,21.02,20.99,21.02,1089300.0,15.1838,15.1911,15.1694,15.1911,1089300.0
2013-02-06 10:55:00,21.02,21.03,21.01,21.03,696700.0,15.1911,15.1983,15.1838,15.1983,696700.0
2013-02-06 11:00:00,21.03,21.05,21.02,21.04,633800.0,15.1983,15.2128,15.1911,15.2055,633800.0
2013-02-06 11:05:00,21.05,21.05,21.02,21.03,222700.0,15.2128,15.2128,15.1911,15.1983,222700.0
2013-02-06 11:10:00,21.02,21.06,21.02,21.06,422700.0,15.1911,15.22,15.1911,15.22,422700.0
2013-02-06 11:15:00,21.05,21.07,21.05,21.05,386500.0,15.2128,15.2272,15.2128,15.2128,386500.0
2013-02-06 11:20:00,21.06,21.06,21.05,21.05,414800.0,15.22,15.22,15.2128,15.2128,414800.0
2013-02-06 11:25:00,21.05,21.06,21.03,21.04,400100.0,15.2128,15.22,15.1983,15.2055,400100.0
2013-02-06 11:30:00,21.04,21.04,21.02,21.03,239400.0,15.2055,15.2055,15.1911,15.1983,239400.0
2013-02-06 11:35:00,21.03,21.03,21.01,21.02,306800.0,15.1983,15.1983,15.1838,15.1911,306800.0
2013-02-06 11:40:00,21.02,21.02,21.0,21.02,402200.0,15.1911,15.1911,15.1766,15.1911,402200.0
2013-02-06 11:45:00,21.02,21.02,21.0,21.01,210300.0,15.1911,15.1911,15.1766,15.1838,210300.0
2013-02-06 11:50:00,21.01,21.01,21.0,21.01,475200.0,15.1838,15.1838,15.1766,15.1838,475200.0
2013-02-06 11:55:00,21.01,21.02,21.0,21.0,304300.0,15.1838,15.1911,15.1766,15.1766,304300.0
2013-02-06 12:00:00,21.0,21.02,21.0,21.0,282200.0,15.1766,15.1911,15.1766,15.1766,282200.0
2013-02-06 12:05:00,21.01,21.01,21.0,21.01,230400.0,15.1838,15.1838,15.1766,15.1838,230400.0
2013-02-06 12:10:00,21.01,21.02,21.0,21.02,201900.0,15.1838,15.1911,15.1766,15.1911,201900.0
2013-02-06 12:15:00,21.02,21.04,21.0,21.04,226300.0,15.1911,15.2055,15.1766,15.2055,226300.0
2013-02-06 12:20:00,21.04,21.04,21.02,21.03,294900.0,15.2055,15.2055,15.1911,15.1983,294900.0
2013-02-06 12:25:00,21.03,21.03,21.01,21.02,227700.0,15.1983,15.1983,15.1838,15.1911,227700.0
2013-02-06 12:30:00,21.02,21.02,21.01,21.01,75600.0,15.1911,15.1911,15.1838,15.1838,75600.0
2013-02-06 12:35:00,21.01,21.03,21.01,21.01,266900.0,15.1838,15.1983,15.1838,15.1838,266900.0
2013-02-06 12:40:00,21.01,21.04,21.0,21.04,288300.0,15.1838,15.2055,15.1766,15.2055,288300.0
2013-02-06 12:45:00,21.03,21.04,21.02,21.03,82600.0,15.1983,15.2055,15.1911,15.1983,82600.0
2013-02-06 12:50:00,21.03,21.03,21.01,21.01,118100.0,15.1983,15.1983,15.1838,15.1838,118100.0
2013-02-06 12:55:00,21.01,21.02,21.0,21.01,509500.0,15.1838,15.1911,15.1766,15.1838,509500.0
2013-02-06 13:00:00,21.01,21.01,20.98,21.0,316300.0,15.1838,15.1838,15.1622,15.1766,316300.0
2013-02-06 13:05:00,21.0,21.0,20.98,20.98,125000.0,15.1766,15.1766,15.1622,15.1622,125000.0
2013-02-06 13:10:00,20.98,20.99,20.97,20.99,353300.0,15.1622,15.1694,15.1549,15.1694,353300.0
2013-02-06 13:15:00,20.99,21.0,20.98,20.98,249700.0,15.1694,15.1766,15.1622,15.1622,249700.0
2013-02-06 13:20:00,20.98,20.99,20.96,20.96,419600.0,15.1622,15.1694,15.1477,15.1477,419600.0
2013-02-06 13:25:00,20.96,20.97,20.95,20.96,519200.0,15.1477,15.1549,15.1405,15.1477,519200.0
2013-02-06 13:30:00,20.96,20.96,20.92,20.96,434900.0,15.1477,15.1477,15.1188,15.1477,434900.0
2013-02-06 13:35:00,20.96,20.98,20.95,20.97,211500.0,15.1477,15.1622,15.1405,15.1549,211500.0
2013-02-06 13:40:00,20.96,20.97,20.95,20.97,177700.0,15.1477,15.1549,15.1405,15.1549,177700.0
2013-02-06 13:45:00,20.97,20.99,20.96,20.98,227500.0,15.1549,15.1694,15.1477,15.1622,227500.0
2013-02-06 13:50:00,20.98,20.99,20.97,20.99,96100.0,15.1622,15.1694,15.1549,15.1694,96100.0
2013-02-06 13:55:00,20.98,20.99,20.97,20.98,198100.0,15.1622,15.1694,15.1549,15.1622,198100.0
2013-02-06 14:00:00,20.98,20.98,20.96,20.97,178000.0,15.1622,15.1622,15.1477,15.1549,178000.0
2013-02-06 14:05:00,20.98,20.98,20.95,20.96,212000.0,15.1622,15.1622,15.1405,15.1477,212000.0
2013-02-06 14:10:00,20.96,20.98,20.96,20.98,197500.0,15.1477,15.1622,15.1477,15.1622,197500.0
2013-02-06 14:15:00,20.97,20.98,20.96,20.97,172700.0,15.1549,15.1622,15.1477,15.1549,172700.0
2013-02-06 14:20:00,20.97,20.97,20.95,20.95,329300.0,15.1549,15.1549,15.1405,15.1405,329300.0
2013-02-06 14:25:00,20.95,20.96,20.92,20.93,485600.0,15.1405,15.1477,15.1188,15.126,485600.0
2013-02-06 14:30:00,20.92,20.94,20.92,20.94,365500.0,15.1188,15.1333,15.1188,15.1333,365500.0
2013-02-06 14:35:00,20.93,20.94,20.91,20.93,502400.0,15.126,15.1333,15.1116,15.126,502400.0
2013-02-06 14:40:00,20.93,20.94,20.92,20.92,545300.0,15.126,15.1333,15.1188,15.1188,545300.0
2013-02-06 14:45:00,20.93,20.93,20.92,20.93,99300.0,15.126,15.126,15.1188,15.126,99300.0
2013-02-06 14:50:00,20.92,20.93,20.91,20.91,234700.0,15.1188,15.126,15.1116,15.1116,234700.0
2013-02-06 14:55:00,20.92,20.92,20.91,20.92,277800.0,15.1188,15.1188,15.1116,15.1188,277800.0
2013-02-06 15:00:00,20.92,20.93,20.91,20.92,492100.0,15.1188,15.126,15.1116,15.1188,492100.0
2013-02-06 15:05:00,20.92,20.93,20.91,20.93,328100.0,15.1188,15.126,15.1116,15.126,328100.0
2013-02-06 15:10:00,20.93,20.93,20.91,20.93,291800.0,15.126,15.126,15.1116,15.126,291800.0
2013-02-06 15:15:00,20.93,20.94,20.92,20.94,268600.0,15.126,15.1333,15.1188,15.1333,268600.0
2013-02-06 15:20:00,20.94,20.95,20.92,20.95,329900.0,15.1333,15.1405,15.1188,15.1405,329900.0
2013-02-06 15:25:00,20.94,20.95,20.94,20.95,181300.0,15.1333,15.1405,15.1333,15.1405,181300.0
2013-02-06 15:30:00,20.95,20.95,20.94,20.95,214200.0,15.1405,15.1405,15.1333,15.1405,214200.0
2013-02-06 15:35:00,20.94,20.97,20.94,20.97,270900.0,15.1333,15.1549,15.1333,15.1549,270900.0
2013-02-06 15:40:00,20.97,20.97,20.96,20.97,342800.0,15.1549,15.1549,15.1477,15.1549,342800.0
2013-02-06 15:45:00,20.97,21.0,20.97,21.0,330200.0,15.1549,15.1766,15.1549,15.1766,330200.0
2013-02-06 15:50:00,21.0,21.01,20.97,21.0,990300.0,15.1766,15.1838,15.1549,15.1766,990300.0
2013-02-06 15:55:00,21.0,21.0,20.98,20.99,968000.0,15.1766,15.1766,15.1622,15.1694,968000.0
2013-02-07 09:30:00,20.96,20.97,20.85,20.9,1276500.0,15.1477,15.1549,15.0682,15.1043,1276500.0
2013-02-07 09:35:00,20.9,20.96,20.87,20.92,448000.0,15.1043,15.1477,15.0827,15.1188,448000.0
2013-02-07 09:40:00,20.91,20.95,20.9,20.93,357800.0,15.1116,15.1405,15.1043,15.126,357800.0
2013-02-07 09:45:00,20.94,20.95,20.91,20.93,549600.0,15.1333,15.1405,15.1116,15.126,549600.0
2013-02-07 09:50:00,20.93,20.93,20.89,20.9,473400.0,15.126,15.126,15.0971,15.1043,473400.0
2013-02-07 09:55:00,20.9,20.93,20.9,20.93,311600.0,15.1043,15.126,15.1043,15.126,311600.0
2013-02-07 10:00:00,20.93,20.93,20.89,20.9,343000.0,15.126,15.126,15.0971,15.1043,343000.0
2013-02-07 10:05:00,20.9,20.92,20.88,20.91,440600.0,15.1043,15.1188,15.0899,15.1116,440600.0
2013-02-07 10:10:00,20.91,20.93,20.88,20.89,495600.0,15.1116,15.126,15.0899,15.0971,495600.0
2013-02-07 10:15:00,20.88,20.9,20.87,20.87,514900.0,15.0899,15.1043,15.0827,15.0827,514900.0
2013-02-07 10:20:00,20.87,20.89,20.77,20.77,1269700.0,15.0827,15.0971,15.0104,15.0104,1269700.0
2013-02-07 10:25:00,20.77,20.82,20.76,20.82,914800.0,15.0104,15.0465,15.0032,15.0465,914800.0
2013-02-07 10:30:00,20.82,20.85,20.8,20.8,478300.0,15.0465,15.0682,15.0321,15.0321,478300.0
2013-02-07 10:35:00,20.8,20.85,20.79,20.85,516900.0,15.0321,15.0682,15.0249,15.0682,516900.0
2013-02-07 10:40:00,20.84,20.85,20.78,20.79,409200.0,15.061,15.0682,15.0176,15.0249,409200.0
2013-02-07 10:45:00,20.79,20.79,20.75,20.78,543700.0,15.0249,15.0249,14.9959,15.0176,543700.0
2013-02-07 10:50:00,20.78,20.79,20.72,20.75,727100.0,15.0176,15.0249,14.9743,14.9959,727100.0
2013-02-07 10:55:00,20.75,20.75,20.71,20.75,740700.0,14.9959,14.9959,14.967,14.9959,740700.0
2013-02-07 11:00:00,20.73,20.77,20.73,20.77,1161600.0,14.9815,15.0104,14.9815,15.0104,1161600.0
2013-02-07 11:05:00,20.77,20.8,20.76,20.78,790200.0,15.0104,15.0321,15.0032,15.0176,790200.0
2013-02-07 11:10:00,20.77,20.79,20.75,20.79,568500.0,15.0104,15.0249,14.9959,15.0249,568500.0
2013-02-07 11:15:00,20.79,20.8,20.74,20.76,397100.0,15.0249,15.0321,14.9887,15.0032,397100.0
2013-02-07 11:20:00,20.76,20.77,20.75,20.76,345100.0,15.0032,15.0104,14.9959,15.0032,345100.0
2013-02-07 11:25:00,20.75,20.76,20.71,20.74,1281100.0,14.9959,15.0032,14.967,14.9887,1281100.0
2013-02-07 11:30:00,20.74,20.75,20.71,20.74,566700.0,14.9887,14.9959,14.967,14.9887,566700.0
2013-02-07 11:35:00,20.74,20.74,20.71,20.71,287700.0,14.9887,14.9887,14.967,14.967,287700.0
2013-02-07 11:40:00,20.72,20.72,20.7,20.71,415100.0,14.9743,14.9743,14.9598,14.967,415100.0
2013-02-07 11:45:00,20.71,20.73,20.7,20.73,312800.0,14.967,14.9815,14.9598,14.9815,312800.0
2013-02-07 11:50:00,20.73,20.74,20.71,20.72,351500.0,14.9815,14.9887,14.967,14.9743,351500.0
2013-02-07 11:55:00,20.72,20.74,20.7,20.74,480700.0,14.9743,14.9887,14.9598,14.9887,480700.0
2013-02-07 12:00:00,20.74,20.75,20.73,20.73,713300.0,14.9887,14.9959,14.9815,14.9815,713300.0
2013-02-07 12:05:00,20.73,20.74,20.73,20.74,296000.0,14.9815,14.9887,14.9815,14.9887,296000.0
2013-02-07 12:10:00,20.73,20.75,20.72,20.75,332600.0,14.9815,14.9959,14.9743,14.9959,332600.0
2013-02-07 12:15:00,20.75,20.76,20.73,20.76,482500.0,14.9959,15.0032,14.9815,15.0032,482500.0
2013-02-07 12:20:00,20.76,20.76,20.75,20.76,241400.0,15.0032,15.0032,14.9959,15.0032,241400.0
2013-02-07 12:25:00,20.76,20.77,20.75,20.76,404800.0,15.0032,15.0104,14.9959,15.0032,404800.0
2013-02-07 12:30:00,20.75,20.78,20.75,20.78,234600.0,14.9959,15.0176,14.9959,15.0176,234600.0
2013-02-07 12:35:00,20.78,20.84,20.78,20.84,642600.0,15.0176,15.061,15.0176,15.061,642600.0
2013-02-07 12:40:00,20.84,20.84,20.83,20.84,181600.0,15.061,15.061,15.0538,15.061,181600.0
2013-02-07 12:45:00,20.84,20.84,20.8,20.8,211200.0,15.061,15.061,15.0321,15.0321,211200.0
2013-02-07 12:50:00,20.8,20.83,20.8,20.81,550700.0,15.0321,15.0538,15.0321,15.0393,550700.0
2013-02-07 12:55:00,20.81,20.82,20.8,20.8,106700.0,15.0393,15.0465,15.0321,15.0321,106700.0
2013-02-07 13:00:00,20.8,20.8,20.78,20.8,272600.0,15.0321,15.0321,15.0176,15.0321,272600.0
2013-02-07 13:05:00,20.8,20.8,20.77,20.78,310500.0,15.0321,15.0321,15.0104,15.0176,310500.0
2013-02-07 13:10:00,20.77,20.79,20.77,20.78,153100.0,15.0104,15.0249,15.0104,15.0176,153100.0
2013-02-07 13:15:00,20.78,20.79,20.77,20.79,148800.0,15.0176,15.0249,15.0104,15.0249,148800.0
2013-02-07 13:20:00,20.78,20.8,20.78,20.8,85200.0,15.0176,15.0321,15.0176,15.0321,85200.0
2013-02-07 13:25:00,20.8,20.8,20.79,20.8,125200.0,15.0321,15.0321,15.0249,15.0321,125200.0
2013-02-07 13:30:00,20.79,20.8,20.77,20.8,344200.0,15.0249,15.0321,15.0104,15.0321,344200.0
2013-02-07 13:35:00,20.79,20.8,20.78,20.79,202300.0,15.0249,15.0321,15.0176,15.0249,202300.0
2013-02-07 13:40:00,20.79,20.82,20.78,20.82,394500.0,15.0249,15.0465,15.0176,15.0465,394500.0
2013-02-07 13:45:00,20.82,20.83,20.8,20.81,569200.0,15.0465,15.0538,15.0321,15.0393,569200.0
2013-02-07 13:50:00,20.81,20.83,20.8,20.81,232500.0,15.0393,15.0538,15.0321,15.0393,232500.0
2013-02-07 13:55:00,20.81,20.83,20.8,20.81,306600.0,15.0393,15.0538,15.0321,15.0393,306600.0
2013-02-07 14:00:00,20.81,20.84,20.8,20.83,468100.0,15.0393,15.061,15.0321,15.0538,468100.0
2013-02-07 14:05:00,20.83,20.83,20.79,20.8,292600.0,15.0538,15.0538,15.0249,15.0321,292600.0
2013-02-07 14:10:00,20.8,20.81,20.78,20.8,324600.0,15.0321,15.0393,15.0176,15.0321,324600.0
2013-02-07 14:15:00,20.8,20.81,20.78,20.79,422100.0,15.0321,15.0393,15.0176,15.0249,422100.0
2013-02-07 14:20:00,20.79,20.8,20.77,20.77,395100.0,15.0249,15.0321,15.0104,15.0104,395100.0
2013-02-07 14:25:00,20.77,20.79,20.77,20.78,187400.0,15.0104,15.0249,15.0104,15.0176,187400.0
2013-02-07 14:30:00,20.78,20.79,20.77,20.77,277100.0,15.0176,15.0249,15.0104,15.0104,277100.0
2013-02-07 14:35:00,20.77,20.78,20.75,20.76,303500.0,15.0104,15.0176,14.9959,15.0032,303500.0
2013-02-07 14:40:00,20.76,20.77,20.75,20.76,243200.0,15.0032,15.0104,14.9959,15.0032,243200.0
2013-02-07 14:45:00,20.75,20.77,20.75,20.77,278800.0,14.9959,15.0104,14.9959,15.0104,278800.0
2013-02-07 14:50:00,20.76,20.78,20.76,20.77,380800.0,15.0032,15.0176,15.0032,15.0104,380800.0
2013-02-07 14:55:00,20.77,20.78,20.77,20.78,198500.0,15.0104,15.0176,15.0104,15.0176,198500.0
2013-02-07 15:00:00,20.78,20.79,20.75,20.77,338500.0,15.0176,15.0249,14.9959,15.0104,338500.0
2013-02-07 15:05:00,20.77,20.78,20.76,20.76,257500.0,15.0104,15.0176,15.0032,15.0032,257500.0
2013-02-07 15:10:00,20.77,20.78,20.75,20.75,378900.0,15.0104,15.0176,14.9959,14.9959,378900.0
2013-02-07 15:15:00,20.75,20.78,20.75,20.78,260200.0,14.9959,15.0176,14.9959,15.0176,260200.0
2013-02-07 15:20:00,20.78,20.78,20.76,20.77,326300.0,15.0176,15.0176,15.0032,15.0104,326300.0
2013-02-07 15:25:00,20.78,20.78,20.76,20.76,148400.0,15.0176,15.0176,15.0032,15.0032,148400.0
2013-02-07 15:30:00,20.77,20.79,20.76,20.77,409500.0,15.0104,15.0249,15.0032,15.0104,409500.0
2013-02-07 15:35:00,20.77,20.8,20.75,20.78,608800.0,15.0104,15.0321,14.9959,15.0176,608800.0
2013-02-07 15:40:00,20.79,20.81,20.78,20.8,729800.0,15.0249,15.0393,15.0176,15.0321,729800.0
2013-02-07 15:45:00,20.8,20.8,20.77,20.79,561100.0,15.0321,15.0321,15.0104,15.0249,561100.0
2013-02-07 15:50:00,20.79,20.81,20.77,20.8,867300.0,15.0249,15.0393,15.0104,15.0321,867300.0
2013-02-07 15:55:00,20.8,20.81,20.78,20.8,1573300.0,15.0321,15.0393,15.0176,15.0321,1573300.0
2013-02-08 09:30:00,20.94,20.94,20.88,20.9,948600.0,15.1333,15.1333,15.0899,15.1043,948600.0
2013-02-08 09:35:00,20.9,20.97,20.89,20.97,634200.0,15.1043,15.1549,15.0971,15.1549,634200.0
2013-02-08 09:40:00,20.97,21.05,20.97,21.04,871400.0,15.1549,15.2128,15.1549,15.2055,871400.0
2013-02-08 09:45:00,21.05,21.05,21.01,21.03,493800.0,15.2128,15.2128,15.1838,15.1983,493800.0
2013-02-08 09:50:00,21.03,21.05,21.02,21.05,479000.0,15.1983,15.2128,15.1911,15.2128,479000.0
2013-02-08 09:55:00,21.05,21.09,21.04,21.04,527600.0,15.2128,15.2417,15.2055,15.2055,527600.0
2013-02-08 10:00:00,21.05,21.07,21.02,21.07,612500.0,15.2128,15.2272,15.1911,15.2272,612500.0
2013-02-08 10:05:00,21.07,21.09,21.03,21.04,587500.0,15.2272,15.2417,15.1983,15.2055,587500.0
2013-02-08 10:10:00,21.04,21.07,21.02,21.07,334500.0,15.2055,15.2272,15.1911,15.2272,334500.0
2013-02-08 10:15:00,21.07,21.08,21.05,21.05,280000.0,15.2272,15.2344,15.2128,15.2128,280000.0
2013-02-08 10:20:00,21.06,21.08,21.05,21.08,317800.0,15.22,15.2344,15.2128,15.2344,317800.0
2013-02-08 10:25:00,21.08,21.08,21.05,21.05,304300.0,15.2344,15.2344,15.2128,15.2128,304300.0
2013-02-08 10:30:00,21.05,21.08,21.05,21.08,258500.0,15.2128,15.2344,15.2128,15.2344,258500.0
2013-02-08 10:35:00,21.08,21.09,21.07,21.07,327300.0,15.2344,15.2417,15.2272,15.2272,327300.0
2013-02-08 10:40:00,21.08,21.08,21.07,21.08,217500.0,15.2344,15.2344,15.2272,15.2344,217500.0
2013-02-08 10:45:00,21.07,21.08,21.06,21.07,173200.0,15.2272,15.2344,15.22,15.2272,173200.0
2013-02-08 10:50:00,21.07,21.08,21.06,21.06,208900.0,15.2272,15.2344,15.22,15.22,208900.0
2013-02-08 10:55:00,21.07,21.08,21.05,21.05,280900.0,15.2272,15.2344,15.2128,15.2128,280900.0
2013-02-08 11:00:00,21.06,21.07,21.03,21.03,305900.0,15.22,15.2272,15.1983,15.1983,305900.0
2013-02-08 11:05:00,21.03,21.05,21.01,21.02,248700.0,15.1983,15.2128,15.1838,15.1911,248700.0
2013-02-08 11:10:00,21.02,21.02,21.0,21.0,314000.0,15.1911,15.1911,15.1766,15.1766,314000.0
2013-02-08 11:15:00,21.0,21.02,21.0,21.02,411700.0,15.1766,15.1911,15.1766,15.1911,411700.0
2013-02-08 11:20:00,21.02,21.02,20.99,21.01,770900.0,15.1911,15.1911,15.1694,15.1838,770900.0
2013-02-08 11:25:00,21.0,21.01,20.99,21.0,826500.0,15.1766,15.1838,15.1694,15.1766,826500.0
2013-02-08 11:30:00,20.99,21.01,20.98,21.0,205900.0,15.1694,15.1838,15.1622,15.1766,205900.0
2013-02-08 11:35:00,21.01,21.02,20.99,21.02,324800.0,15.1838,15.1911,15.1694,15.1911,324800.0
2013-02-08 11:40:00,21.02,21.04,21.01,21.03,194100.0,15.1911,15.2055,15.1838,15.1983,194100.0
2013-02-08 11:45:00,21.04,21.04,21.01,21.02,240600.0,15.2055,15.2055,15.1838,15.1911,240600.0
2013-02-08 11:50:00,21.01,21.02,21.0,21.01,151500.0,15.1838,15.1911,15.1766,15.1838,151500.0
2013-02-08 11:55:00,21.0,21.01,21.0,21.01,194400.0,15.1766,15.1838,15.1766,15.1838,194400.0
2013-02-08 12:00:00,21.0,21.02,21.0,21.01,335600.0,15.1766,15.1911,15.1766,15.1838,335600.0
2013-02-08 12:05:00,21.01,21.04,21.01,21.02,197900.0,15.1838,15.2055,15.1838,15.1911,197900.0
2013-02-08 12:10:00,21.03,21.03,21.01,21.03,116000.0,15.1983,15.1983,15.1838,15.1983,116000.0
2013-02-08 12:15:00,21.03,21.05,21.02,21.05,256500.0,15.1983,15.2128,15.1911,15.2128,256500.0
2013-02-08 12:20:00,21.05,21.05,21.04,21.05,100800.0,15.2128,15.2128,15.2055,15.2128,100800.0
2013-02-08 12:25:00,21.05,21.05,21.03,21.04,193000.0,15.2128,15.2128,15.1983,15.2055,193000.0
2013-02-08 12:30:00,21.05,21.05,21.03,21.04,331600.0,15.2128,15.2128,15.1983,15.2055,331600.0
2013-02-08 12:35:00,21.05,21.05,21.03,21.04,271700.0,15.2128,15.2128,15.1983,15.2055,271700.0
2013-02-08 12:40:00,21.03,21.04,21.02,21.03,111700.0,15.1983,15.2055,15.1911,15.1983,111700.0
2013-02-08 12:45:00,21.02,21.03,21.02,21.02,132400.0,15.1911,15.1983,15.1911,15.1911,132400.0
2013-02-08 12:50:00,21.02,21.03,21.0,21.01,672700.0,15.1911,15.1983,15.1766,15.1838,672700.0
2013-02-08 12:55:00,21.02,21.03,21.0,21.01,367100.0,15.1911,15.1983,15.1766,15.1838,367100.0
2013-02-08 13:00:00,21.01,21.04,21.01,21.04,255100.0,15.1838,15.2055,15.1838,15.2055,255100.0
2013-02-08 13:05:00,21.04,21.04,21.02,21.03,245600.0,15.2055,15.2055,15.1911,15.1983,245600.0
2013-02-08 13:10:00,21.03,21.04,21.02,21.02,141500.0,15.1983,15.2055,15.1911,15.1911,141500.0
2013-02-08 13:15:00,21.03,21.03,21.01,21.02,177900.0,15.1983,15.1983,15.1838,15.1911,177900.0
2013-02-08 13:20:00,21.03,21.04,21.02,21.03,166700.0,15.1983,15.2055,15.1911,15.1983,166700.0
2013-02-08 13:25:00,21.03,21.03,21.02,21.03,52400.0,15.1983,15.1983,15.1911,15.1983,52400.0
2013-02-08 13:30:00,21.03,21.04,21.02,21.04,139300.0,15.1983,15.2055,15.1911,15.2055,139300.0
2013-02-08 13:35:00,21.04,21.04,21.03,21.04,51500.0,15.2055,15.2055,15.1983,15.2055,51500.0
2013-02-08 13:40:00,21.04,21.05,21.03,21.05,202000.0,15.2055,15.2128,15.1983,15.2128,202000.0
2013-02-08 13:45:00,21.05,21.05,21.04,21.05,100200.0,15.2128,15.2128,15.2055,15.2128,100200.0
2013-02-08 13:50:00,21.05,21.05,21.02,21.03,182300.0,15.2128,15.2128,15.1911,15.1983,182300.0
2013-02-08 13:55:00,21.03,21.04,21.02,21.04,187200.0,15.1983,15.2055,15.1911,15.2055,187200.0
2013-02-08 14:00:00,21.04,21.04,21.03,21.04,78400.0,15.2055,15.2055,15.1983,15.2055,78400.0
2013-02-08 14:05:00,21.04,21.04,21.03,21.04,72900.0,15.2055,15.2055,15.1983,15.2055,72900.0
2013-02-08 14:10:00,21.03,21.04,21.03,21.04,126300.0,15.1983,15.2055,15.1983,15.2055,126300.0
2013-02-08 14:15:00,21.03,21.04,21.02,21.03,202800.0,15.1983,15.2055,15.1911,15.1983,202800.0
2013-02-08 14:20:00,21.02,21.03,21.01,21.01,234000.0,15.1911,15.1983,15.1838,15.1838,234000.0
2013-02-08 14:25:00,21.02,21.03,21.01,21.03,104900.0,15.1911,15.1983,15.1838,15.1983,104900.0
2013-02-08 14:30:00,21.02,21.04,21.02,21.04,193000.0,15.1911,15.2055,15.1911,15.2055,193000.0
2013-02-08 14:35:00,21.04,21.04,21.03,21.04,231000.0,15.2055,15.2055,15.1983,15.2055,231000.0
2013-02-08 14:40:00,21.04,21.04,21.03,21.03,103800.0,15.2055,15.2055,15.1983,15.1983,103800.0
2013-02-08 14:45:00,21.04,21.04,21.02,21.02,168300.0,15.2055,15.2055,15.1911,15.1911,168300.0
2013-02-08 14:50:00,21.02,21.03,21.01,21.02,198000.0,15.1911,15.1983,15.1838,15.1911,198000.0
2013-02-08 14:55:00,21.02,21.02,21.01,21.02,59900.0,15.1911,15.1911,15.1838,15.1911,59900.0
2013-02-08 15:00:00,21.02,21.03,21.01,21.02,141800.0,15.1911,15.1983,15.1838,15.1911,141800.0
2013-02-08 15:05:00,21.01,21.03,21.01,21.03,122900.0,15.1838,15.1983,15.1838,15.1983,122900.0
2013-02-08 15:10:00,21.03,21.03,21.02,21.02,196100.0,15.1983,15.1983,15.1911,15.1911,196100.0
2013-02-08 15:15:00,21.03,21.03,21.02,21.03,133100.0,15.1983,15.1983,15.1911,15.1983,133100.0
2013-02-08 15:20:00,21.03,21.03,21.02,21.03,220400.0,15.1983,15.1983,15.1911,15.1983,220400.0
2013-02-08 15:25:00,21.03,21.03,21.02,21.03,95100.0,15.1983,15.1983,15.1911,15.1983,95100.0
2013-02-08 15:30:00,21.03,21.03,21.01,21.02,267700.0,15.1983,15.1983,15.1838,15.1911,267700.0
2013-02-08 15:35:00,21.02,21.04,21.0,21.03,740100.0,15.1911,15.2055,15.1766,15.1983,740100.0
2013-02-08 15:40:00,21.02,21.04,21.02,21.03,303400.0,15.1911,15.2055,15.1911,15.1983,303400.0
2013-02-08 15:45:00,21.04,21.04,21.03,21.04,385800.0,15.2055,15.2055,15.1983,15.2055,385800.0
2013-02-08 15:50:00,21.04,21.05,21.03,21.03,1003700.0,15.2055,15.2128,15.1983,15.1983,1003700.0
2013-02-08 15:55:00,21.04,21.04,20.99,21.0,2286600.0,15.2055,15.2055,15.1694,15.1766,2286600.0
2013-02-11 09:30:00,21.0,21.05,20.96,21.0,856300.0,15.1766,15.2128,15.1477,15.1766,856300.0
2013-02-11 09:35:00,21.0,21.01,20.97,20.97,594400.0,15.1766,15.1838,15.1549,15.1549,594400.0
2013-02-11 09:40:00,20.98,20.98,20.92,20.96,494100.0,15.1622,15.1622,15.1188,15.1477,494100.0
2013-02-11 09:45:00,20.96,20.99,20.95,20.98,267500.0,15.1477,15.1694,15.1405,15.1622,267500.0
2013-02-11 09:50:00,20.98,20.99,20.96,20.99,343700.0,15.1622,15.1694,15.1477,15.1694,343700.0
2013-02-11 09:55:00,20.98,20.99,20.95,20.96,291300.0,15.1622,15.1694,15.1405,15.1477,291300.0
2013-02-11 10:00:00,20.96,21.0,20.96,20.99,296800.0,15.1477,15.1766,15.1477,15.1694,296800.0
2013-02-11 10:05:00,20.98,21.0,20.96,20.96,434200.0,15.1622,15.1766,15.1477,15.1477,434200.0
2013-02-11 10:10:00,20.97,21.0,20.96,20.96,316500.0,15.1549,15.1766,15.1477,15.1477,316500.0
2013-02-11 10:15:00,20.96,20.98,20.93,20.98,415800.0,15.1477,15.1622,15.126,15.1622,415800.0
2013-02-11 10:20:00,20.97,21.0,20.97,21.0,168400.0,15.1549,15.1766,15.1549,15.1766,168400.0
2013-02-11 10:25:00,21.0,21.03,20.99,21.01,412500.0,15.1766,15.1983,15.1694,15.1838,412500.0
2013-02-11 10:30:00,21.01,21.02,20.98,21.0,322900.0,15.1838,15.1911,15.1622,15.1766,322900.0
2013-02-11 10:35:00,21.0,21.01,20.98,21.0,417500.0,15.1766,15.1838,15.1622,15.1766,417500.0
2013-02-11 10:40:00,21.0,21.02,20.99,21.02,374700.0,15.1766,15.1911,15.1694,15.1911,374700.0
2013-02-11 10:45:00,21.01,21.03,21.0,21.03,336600.0,15.1838,15.1983,15.1766,15.1983,336600.0
2013-02-11 10:50:00,21.03,21.05,21.02,21.05,306200.0,15.1983,15.2128,15.1911,15.2128,306200.0
2013-02-11 10:55:00,21.05,21.05,21.04,21.05,278700.0,15.2128,15.2128,15.2055,15.2128,278700.0
2013-02-11 11:00:00,21.05,21.05,21.03,21.04,197800.0,15.2128,15.2128,15.1983,15.2055,197800.0
2013-02-11 11:05:00,21.04,21.04,21.01,21.02,231800.0,15.2055,15.2055,15.1838,15.1911,231800.0
2013-02-11 11:10:00,21.01,21.04,21.01,21.04,169900.0,15.1838,15.2055,15.1838,15.2055,169900.0
2013-02-11 11:15:00,21.04,21.05,21.03,21.05,186300.0,15.2055,15.2128,15.1983,15.2128,186300.0
2013-02-11 11:20:00,21.05,21.06,21.02,21.03,268000.0,15.2128,15.22,15.1911,15.1983,268000.0
2013-02-11 11:25:00,21.03,21.04,21.02,21.03,162700.0,15.1983,15.2055,15.1911,15.1983,162700.0
2013-02-11 11:30:00,21.03,21.03,21.02,21.03,86300.0,15.1983,15.1983,15.1911,15.1983,86300.0
2013-02-11 11:35:00,21.03,21.03,21.02,21.02,120200.0,15.1983,15.1983,15.1911,15.1911,120200.0
2013-02-11 11:40:00,21.03,21.03,21.01,21.03,156400.0,15.1983,15.1983,15.1838,15.1983,156400.0
2013-02-11 11:45:00,21.03,21.04,21.02,21.03,148300.0,15.1983,15.2055,15.1911,15.1983,148300.0
2013-02-11 11:50:00,21.02,21.03,21.02,21.03,53000.0,15.1911,15.1983,15.1911,15.1983,53000.0
2013-02-11 11:55:00,21.03,21.03,21.02,21.03,107800.0,15.1983,15.1983,15.1911,15.1983,107800.0
2013-02-11 12:00:00,21.03,21.03,21.02,21.03,88600.0,15.1983,15.1983,15.1911,15.1983,88600.0
2013-02-11 12:05:00,21.03,21.03,21.02,21.03,86800.0,15.1983,15.1983,15.1911,15.1983,86800.0
2013-02-11 12:10:00,21.02,21.03,21.01,21.01,128600.0,15.1911,15.1983,15.1838,15.1838,128600.0
2013-02-11 12:15:00,21.01,21.02,21.01,21.02,53500.0,15.1838,15.1911,15.1838,15.1911,53500.0
2013-02-11 12:20:00,21.02,21.03,21.01,21.03,139500.0,15.1911,15.1983,15.1838,15.1983,139500.0
2013-02-11 12:25:00,21.03,21.03,21.02,21.03,61000.0,15.1983,15.1983,15.1911,15.1983,61000.0
2013-02-11 12:30:00,21.02,21.03,21.02,21.03,99000.0,15.1911,15.1983,15.1911,15.1983,99000.0
2013-02-11 12:35:00,21.03,21.03,21.01,21.03,192700.0,15.1983,15.1983,15.1838,15.1983,192700.0
2013-02-11 12:40:00,21.02,21.03,21.01,21.01,89700.0,15.1911,15.1983,15.1838,15.1838,89700.0
2013-02-11 12:45:00,21.01,21.02,21.01,21.01,95600.0,15.1838,15.1911,15.1838,15.1838,95600.0
2013-02-11 12:50:00,21.01,21.02,21.0,21.01,182300.0,15.1838,15.1911,15.1766,15.1838,182300.0
2013-02-11 12:55:00,21.01,21.02,21.01,21.02,146400.0,15.1838,15.1911,15.1838,15.1911,146400.0
2013-02-11 13:00:00,21.02,21.03,21.01,21.03,124100.0,15.1911,15.1983,15.1838,15.1983,124100.0
2013-02-11 13:05:00,21.03,21.04,21.02,21.03,219900.0,15.1983,15.2055,15.1911,15.1983,219900.0
2013-02-11 13:10:00,21.04,21.04,21.03,21.04,146300.0,15.2055,15.2055,15.1983,15.2055,146300.0
2013-02-11 13:15:00,21.04,21.04,21.02,21.03,176500.0,15.2055,15.2055,15.1911,15.1983,176500.0
2013-02-11 13:20:00,21.03,21.04,21.02,21.03,90200.0,15.1983,15.2055,15.1911,15.1983,90200.0
2013-02-11 13:25:00,21.04,21.04,21.01,21.02,168800.0,15.2055,15.2055,15.1838,15.1911,168800.0
2013-02-11 13:30:00,21.02,21.02,21.01,21.02,100400.0,15.1911,15.1911,15.1838,15.1911,100400.0
2013-02-11 13:35:00,21.01,21.02,21.01,21.01,75500.0,15.1838,15.1911,15.1838,15.1838,75500.0
2013-02-11 13:40:00,21.02,21.02,21.01,21.02,91700.0,15.1911,15.1911,15.1838,15.1911,91700.0
2013-02-11 13:45:00,21.02,21.02,21.01,21.02,85200.0,15.1911,15.1911,15.1838,15.1911,85200.0
2013-02-11 13:50:00,21.02,21.03,21.01,21.03,202800.0,15.1911,15.1983,15.1838,15.1983,202800.0
2013-02-11 13:55:00,21.03,21.03,21.02,21.03,101900.0,15.1983,15.1983,15.1911,15.1983,101900.0
2013-02-11 14:00:00,21.03,21.03,21.01,21.02,129400.0,15.1983,15.1983,15.1838,15.1911,129400.0
2013-02-11 14:05:00,21.01,21.03,21.01,21.03,132800.0,15.1838,15.1983,15.1838,15.1983,132800.0
2013-02-11 14:10:00,21.02,21.04,21.02,21.03,196100.0,15.1911,15.2055,15.1911,15.1983,196100.0
2013-02-11 14:15:00,21.02,21.03,21.02,21.02,163700.0,15.1911,15.1983,15.1911,15.1911,163700.0
2013-02-11 14:20:00,21.02,21.03,21.01,21.03,138000.0,15.1911,15.1983,15.1838,15.1983,138000.0
2013-02-11 14:25:00,21.03,21.03,21.02,21.02,117400.0,15.1983,15.1983,15.1911,15.1911,117400.0
2013-02-11 14:30:00,21.03,21.03,21.02,21.02,59500.0,15.1983,15.1983,15.1911,15.1911,59500.0
2013-02-11 14:35:00,21.03,21.03,21.02,21.03,102000.0,15.1983,15.1983,15.1911,15.1983,102000.0
2013-02-11 14:40:00,21.03,21.03,21.02,21.02,65200.0,15.1983,15.1983,15.1911,15.1911,65200.0
2013-02-11 14:45:00,21.03,21.03,21.01,21.02,194300.0,15.1983,15.1983,15.1838,15.1911,194300.0
2013-02-11 14:50:00,21.02,21.02,21.01,21.02,127000.0,15.1911,15.1911,15.1838,15.1911,127000.0
2013-02-11 14:55:00,21.01,21.02,21.0,21.01,348400.0,15.1838,15.1911,15.1766,15.1838,348400.0
2013-02-11 15:00:00,21.01,21.02,21.0,21.01,222800.0,15.1838,15.1911,15.1766,15.1838,222800.0
2013-02-11 15:05:00,21.02,21.02,21.0,21.01,265800.0,15.1911,15.1911,15.1766,15.1838,265800.0
2013-02-11 15:10:00,21.0,21.02,21.0,21.01,172400.0,15.1766,15.1911,15.1766,15.1838,172400.0
2013-02-11 15:15:00,21.02,21.03,21.01,21.03,285500.0,15.1911,15.1983,15.1838,15.1983,285500.0
2013-02-11 15:20:00,21.03,21.03,21.02,21.03,149000.0,15.1983,15.1983,15.1911,15.1983,149000.0
2013-02-11 15:25:00,21.03,21.03,21.02,21.03,125300.0,15.1983,15.1983,15.1911,15.1983,125300.0
2013-02-11 15:30:00,21.03,21.04,21.02,21.03,299600.0,15.1983,15.2055,15.1911,15.1983,299600.0
2013-02-11 15:35:00,21.02,21.04,21.02,21.03,328300.0,15.1911,15.2055,15.1911,15.1983,328300.0
2013-02-11 15:40:00,21.02,21.04,21.02,21.03,334100.0,15.1911,15.2055,15.1911,15.1983,334100.0
2013-02-11 15:45:00,21.04,21.04,21.03,21.04,245100.0,15.2055,15.2055,15.1983,15.2055,245100.0
2013-02-11 15:50:00,21.04,21.04,21.02,21.03,409200.0,15.2055,15.2055,15.1911,15.1983,409200.0
2013-02-11 15:55:00,21.03,21.03,21.01,21.02,970700.0,15.1983,15.1983,15.1838,15.1911,970700.0
2013-02-12 09:30:00,21.03,21.04,20.99,21.01,1280000.0,15.1983,15.2055,15.1694,15.1838,1280000.0
2013-02-12 09:35:00,21.01,21.11,21.01,21.08,3117600.0,15.1838,15.2561,15.1838,15.2344,3117600.0
2013-02-12 09:40:00,21.07,21.11,21.06,21.08,1288600.0,15.2272,15.2561,15.22,15.2344,1288600.0
2013-02-12 09:45:00,21.07,21.09,21.04,21.06,829000.0,15.2272,15.2417,15.2055,15.22,829000.0
2013-02-12 09:50:00,21.06,21.07,21.04,21.05,715400.0,15.22,15.2272,15.2055,15.2128,715400.0
2013-02-12 09:55:00,21.04,21.06,21.02,21.04,539600.0,15.2055,15.22,15.1911,15.2055,539600.0
2013-02-12 10:00:00,21.03,21.09,21.03,21.08,627000.0,15.1983,15.2417,15.1983,15.2344,627000.0
2013-02-12 10:05:00,21.09,21.1,21.07,21.1,658400.0,15.2417,15.2489,15.2272,15.2489,658400.0
2013-02-12 10:10:00,21.1,21.1,21.07,21.1,408200.0,15.2489,15.2489,15.2272,15.2489,408200.0
2013-02-12 10:15:00,21.1,21.12,21.08,21.11,1119400.0,15.2489,15.2633,15.2344,15.2561,1119400.0
2013-02-12 10:20:00,21.11,21.14,21.1,21.14,1122800.0,15.2561,15.2778,15.2489,15.2778,1122800.0
2013-02-12 10:25:00,21.14,21.15,21.12,21.13,876200.0,15.2778,15.285,15.2633,15.2706,876200.0
2013-02-12 10:30:00,21.12,21.14,21.11,21.12,543400.0,15.2633,15.2778,15.2561,15.2633,543400.0
2013-02-12 10:35:00,21.12,21.14,21.05,21.05,1160800.0,15.2633,15.2778,15.2128,15.2128,1160800.0
2013-02-12 10:40:00,21.05,21.11,21.05,21.11,419000.0,15.2128,15.2561,15.2128,15.2561,419000.0
2013-02-12 10:45:00,21.11,21.11,21.08,21.11,348600.0,15.2561,15.2561,15.2344,15.2561,348600.0
2013-02-12 10:50:00,21.11,21.14,21.1,21.12,689600.0,15.2561,15.2778,15.2489,15.2633,689600.0
2013-02-12 10:55:00,21.12,21.15,21.11,21.15,799600.0,15.2633,15.285,15.2561,15.285,799600.0
2013-02-12 11:00:00,21.15,21.16,21.14,21.15,695200.0,15.285,15.2922,15.2778,15.285,695200.0
2013-02-12 11:05:00,21.16,21.16,21.13,21.14,375000.0,15.2922,15.2922,15.2706,15.2778,375000.0
2013-02-12 11:10:00,21.14,21.15,21.13,21.13,424000.0,15.2778,15.285,15.2706,15.2706,424000.0
2013-02-12 11:15:00,21.13,21.14,21.08,21.09,561200.0,15.2706,15.2778,15.2344,15.2417,561200.0
2013-02-12 11:20:00,21.1,21.12,21.09,21.12,371800.0,15.2489,15.2633,15.2417,15.2633,371800.0
2013-02-12 11:25:00,21.12,21.12,21.1,21.1,332200.0,15.2633,15.2633,15.2489,15.2489,332200.0
2013-02-12 11:30:00,21.1,21.13,21.1,21.13,464800.0,15.2489,15.2706,15.2489,15.2706,464800.0
2013-02-12 11:35:00,21.13,21.13,21.09,21.1,325200.0,15.2706,15.2706,15.2417,15.2489,325200.0
2013-02-12 11:40:00,21.1,21.11,21.08,21.1,450600.0,15.2489,15.2561,15.2344,15.2489,450600.0
2013-02-12 11:45:00,21.11,21.11,21.06,21.07,486400.0,15.2561,15.2561,15.22,15.2272,486400.0
2013-02-12 11:50:00,21.07,21.08,21.07,21.07,168800.0,15.2272,15.2344,15.2272,15.2272,168800.0
2013-02-12 11:55:00,21.08,21.09,21.07,21.08,260200.0,15.2344,15.2417,15.2272,15.2344,260200.0
2013-02-12 12:00:00,21.08,21.08,21.07,21.07,158400.0,15.2344,15.2344,15.2272,15.2272,158400.0
2013-02-12 12:05:00,21.07,21.08,21.07,21.08,233400.0,15.2272,15.2344,15.2272,15.2344,233400.0
2013-02-12 12:10:00,21.07,21.09,21.07,21.09,189400.0,15.2272,15.2417,15.2272,15.2417,189400.0
2013-02-12 12:15:00,21.09,21.09,21.08,21.09,132200.0,15.2417,15.2417,15.2344,15.2417,132200.0
2013-02-12 12:20:00,21.09,21.12,21.08,21.1,351200.0,15.2417,15.2633,15.2344,15.2489,351200.0
2013-02-12 12:25:00,21.11,21.12,21.1,21.1,318800.0,15.2561,15.2633,15.2489,15.2489,318800.0
2013-02-12 12:30:00,21.1,21.1,21.09,21.1,184800.0,15.2489,15.2489,15.2417,15.2489,184800.0
2013-02-12 12:35:00,21.09,21.1,21.09,21.09,200000.0,15.2417,15.2489,15.2417,15.2417,200000.0
2013-02-12 12:40:00,21.1,21.11,21.1,21.11,156200.0,15.2489,15.2561,15.2489,15.2561,156200.0
2013-02-12 12:45:00,21.11,21.11,21.1,21.11,186400.0,15.2561,15.2561,15.2489,15.2561,186400.0
2013-02-12 12:50:00,21.11,21.12,21.1,21.1,411200.0,15.2561,15.2633,15.2489,15.2489,411200.0
2013-02-12 12:55:00,21.11,21.11,21.1,21.11,193800.0,15.2561,15.2561,15.2489,15.2561,193800.0
2013-02-12 13:00:00,21.11,21.13,21.1,21.12,224000.0,15.2561,15.2706,15.2489,15.2633,224000.0
2013-02-12 13:05:00,21.12,21.13,21.11,21.11,225200.0,15.2633,15.2706,15.2561,15.2561,225200.0
2013-02-12 13:10:00,21.12,21.15,21.1,21.15,1488400.0,15.2633,15.285,15.2489,15.285,1488400.0
2013-02-12 13:15:00,21.15,21.18,21.14,21.17,2137600.0,15.285,15.3067,15.2778,15.2995,2137600.0
2013-02-12 13:20:00,21.18,21.21,21.17,21.19,1593800.0,15.3067,15.3284,15.2995,15.3139,1593800.0
2013-02-12 13:25:00,21.2,21.22,21.19,21.22,1145200.0,15.3212,15.3356,15.3139,15.3356,1145200.0
2013-02-12 13:30:00,21.22,21.22,21.18,21.19,1005600.0,15.3356,15.3356,15.3067,15.3139,1005600.0
2013-02-12 13:35:00,21.19,21.2,21.19,21.2,223600.0,15.3139,15.3212,15.3139,15.3212,223600.0
2013-02-12 13:40:00,21.2,21.2,21.19,21.2,302000.0,15.3212,15.3212,15.3139,15.3212,302000.0
2013-02-12 13:45:00,21.2,21.2,21.19,21.19,254200.0,15.3212,15.3212,15.3139,15.3139,254200.0
2013-02-12 13:50:00,21.19,21.2,21.18,21.18,578400.0,15.3139,15.3212,15.3067,15.3067,578400.0
2013-02-12 13:55:00,21.19,21.2,21.18,21.18,430000.0,15.3139,15.3212,15.3067,15.3067,430000.0
2013-02-12 14:00:00,21.18,21.25,21.18,21.24,1600400.0,15.3067,15.3573,15.3067,15.3501,1600400.0
2013-02-12 14:05:00,21.23,21.24,21.21,21.23,766000.0,15.3428,15.3501,15.3284,15.3428,766000.0
2013-02-12 14:10:00,21.23,21.23,21.21,21.23,622600.0,15.3428,15.3428,15.3284,15.3428,622600.0
2013-02-12 14:15:00,21.23,21.23,21.22,21.23,408400.0,15.3428,15.3428,15.3356,15.3428,408400.0
2013-02-12 14:20:00,21.23,21.24,21.21,21.22,864400.0,15.3428,15.3501,15.3284,15.3356,864400.0
2013-02-12 14:25:00,21.21,21.24,21.21,21.24,490000.0,15.3284,15.3501,15.3284,15.3501,490000.0
2013-02-12 14:30:00,21.24,21.24,21.22,21.22,604000.0,15.3501,15.3501,15.3356,15.3356,604000.0
2013-02-12 14:35:00,21.22,21.23,21.22,21.23,209200.0,15.3356,15.3428,15.3356,15.3428,209200.0
2013-02-12 14:40:00,21.23,21.23,21.22,21.23,215200.0,15.3428,15.3428,15.3356,15.3428,215200.0
2013-02-12 14:45:00,21.23,21.24,21.22,21.24,296800.0,15.3428,15.3501,15.3356,15.3501,296800.0
2013-02-12 14:50:00,21.23,21.24,21.23,21.23,354000.0,15.3428,15.3501,15.3428,15.3428,354000.0
2013-02-12 14:55:00,21.23,21.25,21.23,21.23,700800.0,15.3428,15.3573,15.3428,15.3428,700800.0
2013-02-12 15:00:00,21.23,21.24,21.21,21.21,578200.0,15.3428,15.3501,15.3284,15.3284,578200.0
2013-02-12 15:05:00,21.21,21.22,21.2,21.21,524400.0,15.3284,15.3356,15.3212,15.3284,524400.0
2013-02-12 15:10:00,21.21,21.22,21.2,21.21,581200.0,15.3284,15.3356,15.3212,15.3284,581200.0
2013-02-12 15:15:00,21.21,21.21,21.18,21.2,796800.0,15.3284,15.3284,15.3067,15.3212,796800.0
2013-02-12 15:20:00,21.2,21.21,21.19,21.21,406400.0,15.3212,15.3284,15.3139,15.3284,406400.0
2013-02-12 15:25:00,21.21,21.21,21.19,21.2,479400.0,15.3284,15.3284,15.3139,15.3212,479400.0
2013-02-12 15:30:00,21.2,21.22,21.19,21.22,836600.0,15.3212,15.3356,15.3139,15.3356,836600.0
2013-02-12 15:35:00,21.22,21.22,21.2,21.2,674400.0,15.3356,15.3356,15.3212,15.3212,674400.0
2013-02-12 15:40:00,21.21,21.21,21.2,21.21,733600.0,15.3284,15.3284,15.3212,15.3284,733600.0
2013-02-12 15:45:00,21.2,21.21,21.17,21.19,1828400.0,15.3212,15.3284,15.2995,15.3139,1828400.0
2013-02-12 15:50:00,21.19,21.2,21.18,21.2,698000.0,15.3139,15.3212,15.3067,15.3212,698000.0
2013-02-12 15:55:00,21.2,21.2,21.19,21.19,2271400.0,15.3212,15.3212,15.3139,15.3139,2271400.0
2013-02-13 09:30:00,21.21,21.25,21.2,21.24,1502800.0,15.3284,15.3573,15.3212,15.3501,1502800.0
2013-02-13 09:35:00,21.25,21.28,21.21,21.28,1050200.0,15.3573,15.379,15.3284,15.379,1050200.0
2013-02-13 09:40:00,21.28,21.28,21.25,21.28,646600.0,15.379,15.379,15.3573,15.379,646600.0
2013-02-13 09:45:00,21.28,21.3,21.23,21.24,714600.0,15.379,15.3934,15.3428,15.3501,714600.0
2013-02-13 09:50:00,21.24,21.25,21.22,21.25,713000.0,15.3501,15.3573,15.3356,15.3573,713000.0
2013-02-13 09:55:00,21.25,21.3,21.23,21.3,904800.0,15.3573,15.3934,15.3428,15.3934,904800.0
2013-02-13 10:00:00,21.3,21.3,21.24,21.27,1071800.0,15.3934,15.3934,15.3501,15.3717,1071800.0
2013-02-13 10:05:00,21.27,21.3,21.26,21.28,699000.0,15.3717,15.3934,15.3645,15.379,699000.0
2013-02-13 10:10:00,21.29,21.3,21.27,21.29,679400.0,15.3862,15.3934,15.3717,15.3862,679400.0
2013-02-13 10:15:00,21.29,21.3,21.27,21.29,699200.0,15.3862,15.3934,15.3717,15.3862,699200.0
2013-02-13 10:20:00,21.29,21.3,21.28,21.29,490400.0,15.3862,15.3934,15.379,15.3862,490400.0
2013-02-13 10:25:00,21.29,21.29,21.26,21.28,299200.0,15.3862,15.3862,15.3645,15.379,299200.0
2013-02-13 10:30:00,21.28,21.29,21.27,21.27,1167600.0,15.379,15.3862,15.3717,15.3717,1167600.0
2013-02-13 10:35:00,21.28,21.28,21.24,21.25,587200.0,15.379,15.379,15.3501,15.3573,587200.0
2013-02-13 10:40:00,21.26,21.28,21.24,21.26,465800.0,15.3645,15.379,15.3501,15.3645,465800.0
2013-02-13 10:45:00,21.27,21.27,21.24,21.25,406600.0,15.3717,15.3717,15.3501,15.3573,406600.0
2013-02-13 10:50:00,21.26,21.26,21.24,21.24,388000.0,15.3645,15.3645,15.3501,15.3501,388000.0
2013-02-13 10:55:00,21.24,21.26,21.24,21.26,636000.0,15.3501,15.3645,15.3501,15.3645,636000.0
2013-02-13 11:00:00,21.26,21.26,21.24,21.25,238200.0,15.3645,15.3645,15.3501,15.3573,238200.0
2013-02-13 11:05:00,21.25,21.28,21.24,21.28,952000.0,15.3573,15.379,15.3501,15.379,952000.0
2013-02-13 11:10:00,21.28,21.28,21.26,21.26,617200.0,15.379,15.379,15.3645,15.3645,617200.0
2013-02-13 11:15:00,21.27,21.27,21.21,21.23,1144800.0,15.3717,15.3717,15.3284,15.3428,1144800.0
2013-02-13 11:20:00,21.23,21.23,21.18,21.18,770400.0,15.3428,15.3428,15.3067,15.3067,770400.0
2013-02-13 11:25:00,21.18,21.19,21.16,21.19,456000.0,15.3067,15.3139,15.2922,15.3139,456000.0
2013-02-13 11:30:00,21.19,21.19,21.18,21.19,168400.0,15.3139,15.3139,15.3067,15.3139,168400.0
2013-02-13 11:35:00,21.19,21.19,21.16,21.16,454400.0,15.3139,15.3139,15.2922,15.2922,454400.0
2013-02-13 11:40:00,21.17,21.17,21.15,21.16,579400.0,15.2995,15.2995,15.285,15.2922,579400.0
2013-02-13 11:45:00,21.17,21.18,21.16,21.17,340600.0,15.2995,15.3067,15.2922,15.2995,340600.0
2013-02-13 11:50:00,21.17,21.18,21.15,21.17,568200.0,15.2995,15.3067,15.285,15.2995,568200.0
2013-02-13 11:55:00,21.16,21.21,21.14,21.2,957800.0,15.2922,15.3284,15.2778,15.3212,957800.0
2013-02-13 12:00:00,21.2,21.23,21.19,21.23,633800.0,15.3212,15.3428,15.3139,15.3428,633800.0
2013-02-13 12:05:00,21.23,21.24,21.22,21.23,461200.0,15.3428,15.3501,15.3356,15.3428,461200.0
2013-02-13 12:10:00,21.23,21.23,21.22,21.23,302200.0,15.3428,15.3428,15.3356,15.3428,302200.0
2013-02-13 12:15:00,21.23,21.23,21.21,21.22,276600.0,15.3428,15.3428,15.3284,15.3356,276600.0
2013-02-13 12:20:00,21.21,21.22,21.2,21.21,237600.0,15.3284,15.3356,15.3212,15.3284,237600.0
2013-02-13 12:25:00,21.21,21.21,21.19,21.19,226400.0,15.3284,15.3284,15.3139,15.3139,226400.0
2013-02-13 12:30:00,21.19,21.21,21.19,21.19,461000.0,15.3139,15.3284,15.3139,15.3139,461000.0
2013-02-13 12:35:00,21.2,21.23,21.19,21.22,269400.0,15.3212,15.3428,15.3139,15.3356,269400.0
2013-02-13 12:40:00,21.23,21.23,21.21,21.23,262400.0,15.3428,15.3428,15.3284,15.3428,262400.0
2013-02-13 12:45:00,21.23,21.24,21.22,21.22,187400.0,15.3428,15.3501,15.3356,15.3356,187400.0
2013-02-13 12:50:00,21.22,21.24,21.22,21.24,368800.0,15.3356,15.3501,15.3356,15.3501,368800.0
2013-02-13 12:55:00,21.23,21.24,21.23,21.23,130200.0,15.3428,15.3501,15.3428,15.3428,130200.0
2013-02-13 13:00:00,21.23,21.24,21.23,21.23,156000.0,15.3428,15.3501,15.3428,15.3428,156000.0
2013-02-13 13:05:00,21.23,21.24,21.22,21.23,480800.0,15.3428,15.3501,15.3356,15.3428,480800.0
2013-02-13 13:10:00,21.22,21.23,21.21,21.21,153200.0,15.3356,15.3428,15.3284,15.3284,153200.0
2013-02-13 13:15:00,21.21,21.22,21.2,21.22,373400.0,15.3284,15.3356,15.3212,15.3356,373400.0
2013-02-13 13:20:00,21.22,21.22,21.2,21.21,165400.0,15.3356,15.3356,15.3212,15.3284,165400.0
2013-02-13 13:25:00,21.2,21.22,21.2,21.21,156400.0,15.3212,15.3356,15.3212,15.3284,156400.0
2013-02-13 13:30:00,21.21,21.23,21.21,21.21,341200.0,15.3284,15.3428,15.3284,15.3284,341200.0
2013-02-13 13:35:00,21.21,21.23,21.21,21.22,357200.0,15.3284,15.3428,15.3284,15.3356,357200.0
2013-02-13 13:40:00,21.22,21.22,21.21,21.21,136200.0,15.3356,15.3356,15.3284,15.3284,136200.0
2013-02-13 13:45:00,21.22,21.23,21.21,21.22,291200.0,15.3356,15.3428,15.3284,15.3356,291200.0
2013-02-13 13:50:00,21.22,21.23,21.22,21.22,545000.0,15.3356,15.3428,15.3356,15.3356,545000.0
2013-02-13 13:55:00,21.22,21.23,21.22,21.22,155800.0,15.3356,15.3428,15.3356,15.3356,155800.0
2013-02-13 14:00:00,21.23,21.23,21.22,21.22,181400.0,15.3428,15.3428,15.3356,15.3356,181400.0
2013-02-13 14:05:00,21.22,21.23,21.22,21.22,180600.0,15.3356,15.3428,15.3356,15.3356,180600.0
2013-02-13 14:10:00,21.22,21.23,21.22,21.23,166400.0,15.3356,15.3428,15.3356,15.3428,166400.0
2013-02-13 14:15:00,21.22,21.23,21.21,21.21,225000.0,15.3356,15.3428,15.3284,15.3284,225000.0
2013-02-13 14:20:00,21.21,21.22,21.2,21.2,187600.0,15.3284,15.3356,15.3212,15.3212,187600.0
2013-02-13 14:25:00,21.2,21.21,21.19,21.2,517000.0,15.3212,15.3284,15.3139,15.3212,517000.0
2013-02-13 14:30:00,21.21,21.21,21.17,21.19,424800.0,15.3284,15.3284,15.2995,15.3139,424800.0
2013-02-13 14:35:00,21.18,21.2,21.17,21.19,495600.0,15.3067,15.3212,15.2995,15.3139,495600.0
2013-02-13 14:40:00,21.2,21.2,21.18,21.19,333200.0,15.3212,15.3212,15.3067,15.3139,333200.0
2013-02-13 14:45:00,21.18,21.2,21.18,21.18,383600.0,15.3067,15.3212,15.3067,15.3067,383600.0
2013-02-13 14:50:00,21.19,21.2,21.17,21.18,523600.0,15.3139,15.3212,15.2995,15.3067,523600.0
2013-02-13 14:55:00,21.18,21.18,21.17,21.17,256400.0,15.3067,15.3067,15.2995,15.2995,256400.0
2013-02-13 15:00:00,21.17,21.18,21.17,21.17,325800.0,15.2995,15.3067,15.2995,15.2995,325800.0
2013-02-13 15:05:00,21.18,21.18,21.17,21.17,316400.0,15.3067,15.3067,15.2995,15.2995,316400.0
2013-02-13 15:10:00,21.17,21.18,21.17,21.17,345800.0,15.2995,15.3067,15.2995,15.2995,345800.0
2013-02-13 15:15:00,21.17,21.18,21.16,21.16,519400.0,15.2995,15.3067,15.2922,15.2922,519400.0
2013-02-13 15:20:00,21.16,21.19,21.16,21.18,693400.0,15.2922,15.3139,15.2922,15.3067,693400.0
2013-02-13 15:25:00,21.19,21.19,21.17,21.17,292600.0,15.3139,15.3139,15.2995,15.2995,292600.0
2013-02-13 15:30:00,21.17,21.18,21.17,21.18,245200.0,15.2995,15.3067,15.2995,15.3067,245200.0
2013-02-13 15:35:00,21.17,21.19,21.17,21.19,686600.0,15.2995,15.3139,15.2995,15.3139,686600.0
2013-02-13 15:40:00,21.19,21.19,21.18,21.19,356800.0,15.3139,15.3139,15.3067,15.3139,356800.0
2013-02-13 15:45:00,21.19,21.19,21.17,21.18,465400.0,15.3139,15.3139,15.2995,15.3067,465400.0
2013-02-13 15:50:00,21.18,21.22,21.18,21.21,1036200.0,15.3067,15.3356,15.3067,15.3284,1036200.0
2013-02-13 15:55:00,21.21,21.25,21.2,21.25,2735800.0,15.3284,15.3573,15.3212,15.3573,2735800.0
2013-02-14 09:30:00,21.13,21.18,21.03,21.17,746800.0,15.2706,15.3067,15.1983,15.2995,746800.0
2013-02-14 09:35:00,21.17,21.25,21.17,21.24,535000.0,15.2995,15.3573,15.2995,15.3501,535000.0
2013-02-14 09:40:00,21.23,21.24,21.14,21.17,548300.0,15.3428,15.3501,15.2778,15.2995,548300.0
2013-02-14 09:45:00,21.18,21.18,21.15,21.18,250300.0,15.3067,15.3067,15.285,15.3067,250300.0
2013-02-14 09:50:00,21.18,21.2,21.17,21.17,244900.0,15.3067,15.3212,15.2995,15.2995,244900.0
2013-02-14 09:55:00,21.18,21.18,21.14,21.16,221300.0,15.3067,15.3067,15.2778,15.2922,221300.0
2013-02-14 10:00:00,21.15,21.18,21.14,21.16,283600.0,15.285,15.3067,15.2778,15.2922,283600.0
2013-02-14 10:05:00,21.16,21.17,21.13,21.16,265200.0,15.2922,15.2995,15.2706,15.2922,265200.0
2013-02-14 10:10:00,21.17,21.17,21.15,21.17,215700.0,15.2995,15.2995,15.285,15.2995,215700.0
2013-02-14 10:15:00,21.17,21.17,21.11,21.14,379800.0,15.2995,15.2995,15.2561,15.2778,379800.0
2013-02-14 10:20:00,21.15,21.15,21.11,21.13,225100.0,15.285,15.285,15.2561,15.2706,225100.0
2013-02-14 10:25:00,21.13,21.16,21.12,21.16,143300.0,15.2706,15.2922,15.2633,15.2922,143300.0
2013-02-14 10:30:00,21.16,21.19,21.15,21.18,263500.0,15.2922,15.3139,15.285,15.3067,263500.0
2013-02-14 10:35:00,21.18,21.19,21.16,21.19,197900.0,15.3067,15.3139,15.2922,15.3139,197900.0
2013-02-14 10:40:00,21.19,21.23,21.18,21.23,185300.0,15.3139,15.3428,15.3067,15.3428,185300.0
2013-02-14 10:45:00,21.23,21.25,21.22,21.25,180500.0,15.3428,15.3573,15.3356,15.3573,180500.0
2013-02-14 10:50:00,21.25,21.25,21.21,21.21,300100.0,15.3573,15.3573,15.3284,15.3284,300100.0
2013-02-14 10:55:00,21.22,21.23,21.21,21.22,361400.0,15.3356,15.3428,15.3284,15.3356,361400.0
2013-02-14 11:00:00,21.23,21.24,21.22,21.22,167300.0,15.3428,15.3501,15.3356,15.3356,167300.0
2013-02-14 11:05:00,21.23,21.23,21.21,21.22,88700.0,15.3428,15.3428,15.3284,15.3356,88700.0
2013-02-14 11:10:00,21.21,21.22,21.2,21.21,130900.0,15.3284,15.3356,15.3212,15.3284,130900.0
2013-02-14 11:15:00,21.22,21.22,21.2,21.2,59000.0,15.3356,15.3356,15.3212,15.3212,59000.0
2013-02-14 11:20:00,21.2,21.21,21.18,21.2,331400.0,15.3212,15.3284,15.3067,15.3212,331400.0
2013-02-14 11:25:00,21.2,21.21,21.19,21.19,129100.0,15.3212,15.3284,15.3139,15.3139,129100.0
2013-02-14 11:30:00,21.19,21.2,21.17,21.18,195000.0,15.3139,15.3212,15.2995,15.3067,195000.0
2013-02-14 11:35:00,21.17,21.18,21.16,21.16,86700.0,15.2995,15.3067,15.2922,15.2922,86700.0
2013-02-14 11:40:00,21.17,21.18,21.16,21.16,147100.0,15.2995,15.3067,15.2922,15.2922,147100.0
2013-02-14 11:45:00,21.16,21.17,21.16,21.16,52100.0,15.2922,15.2995,15.2922,15.2922,52100.0
2013-02-14 11:50:00,21.17,21.17,21.15,21.17,326600.0,15.2995,15.2995,15.285,15.2995,326600.0
2013-02-14 11:55:00,21.16,21.19,21.16,21.19,154800.0,15.2922,15.3139,15.2922,15.3139,154800.0
2013-02-14 12:00:00,21.19,21.2,21.18,21.18,114100.0,15.3139,15.3212,15.3067,15.3067,114100.0
2013-02-14 12:05:00,21.18,21.2,21.18,21.2,112000.0,15.3067,15.3212,15.3067,15.3212,112000.0
2013-02-14 12:10:00,21.19,21.21,21.19,21.2,79100.0,15.3139,15.3284,15.3139,15.3212,79100.0
2013-02-14 12:15:00,21.2,21.22,21.2,21.22,46600.0,15.3212,15.3356,15.3212,15.3356,46600.0
2013-02-14 12:20:00,21.22,21.22,21.2,21.21,117300.0,15.3356,15.3356,15.3212,15.3284,117300.0
2013-02-14 12:25:00,21.2,21.22,21.2,21.22,68600.0,15.3212,15.3356,15.3212,15.3356,68600.0
2013-02-14 12:30:00,21.22,21.22,21.2,21.21,156100.0,15.3356,15.3356,15.3212,15.3284,156100.0
2013-02-14 12:35:00,21.21,21.21,21.2,21.21,51800.0,15.3284,15.3284,15.3212,15.3284,51800.0
2013-02-14 12:40:00,21.21,21.22,21.2,21.22,117200.0,15.3284,15.3356,15.3212,15.3356,117200.0
2013-02-14 12:45:00,21.22,21.23,21.21,21.21,106400.0,15.3356,15.3428,15.3284,15.3284,106400.0
2013-02-14 12:50:00,21.21,21.21,21.2,21.21,106600.0,15.3284,15.3284,15.3212,15.3284,106600.0
2013-02-14 12:55:00,21.2,21.23,21.2,21.23,139200.0,15.3212,15.3428,15.3212,15.3428,139200.0
2013-02-14 13:00:00,21.23,21.23,21.21,21.21,71300.0,15.3428,15.3428,15.3284,15.3284,71300.0
2013-02-14 13:05:00,21.21,21.24,21.21,21.23,276200.0,15.3284,15.3501,15.3284,15.3428,276200.0
2013-02-14 13:10:00,21.23,21.25,21.22,21.23,963100.0,15.3428,15.3573,15.3356,15.3428,963100.0
2013-02-14 13:15:00,21.23,21.24,21.22,21.22,168900.0,15.3428,15.3501,15.3356,15.3356,168900.0
2013-02-14 13:20:00,21.22,21.23,21.22,21.23,57900.0,15.3356,15.3428,15.3356,15.3428,57900.0
2013-02-14 13:25:00,21.22,21.23,21.21,21.22,141700.0,15.3356,15.3428,15.3284,15.3356,141700.0
2013-02-14 13:30:00,21.21,21.23,21.21,21.22,278500.0,15.3284,15.3428,15.3284,15.3356,278500.0
2013-02-14 13:35:00,21.21,21.22,21.21,21.21,115600.0,15.3284,15.3356,15.3284,15.3284,115600.0
2013-02-14 13:40:00,21.21,21.22,21.19,21.21,943100.0,15.3284,15.3356,15.3139,15.3284,943100.0
2013-02-14 13:45:00,21.22,21.22,21.21,21.21,97900.0,15.3356,15.3356,15.3284,15.3284,97900.0
2013-02-14 13:50:00,21.21,21.23,21.21,21.22,574300.0,15.3284,15.3428,15.3284,15.3356,574300.0
2013-02-14 13:55:00,21.21,21.23,21.21,21.21,1317100.0,15.3284,15.3428,15.3284,15.3284,1317100.0
2013-02-14 14:00:00,21.21,21.24,21.21,21.22,241200.0,15.3284,15.3501,15.3284,15.3356,241200.0
2013-02-14 14:05:00,21.22,21.24,21.21,21.24,325300.0,15.3356,15.3501,15.3284,15.3501,325300.0
2013-02-14 14:10:00,21.24,21.25,21.23,21.23,153800.0,15.3501,15.3573,15.3428,15.3428,153800.0
2013-02-14 14:15:00,21.24,21.25,21.23,21.23,139900.0,15.3501,15.3573,15.3428,15.3428,139900.0
2013-02-14 14:20:00,21.24,21.24,21.23,21.23,61000.0,15.3501,15.3501,15.3428,15.3428,61000.0
2013-02-14 14:25:00,21.23,21.24,21.23,21.23,172300.0,15.3428,15.3501,15.3428,15.3428,172300.0
2013-02-14 14:30:00,21.23,21.25,21.23,21.25,244600.0,15.3428,15.3573,15.3428,15.3573,244600.0
2013-02-14 14:35:00,21.25,21.25,21.24,21.25,336500.0,15.3573,15.3573,15.3501,15.3573,336500.0
2013-02-14 14:40:00,21.25,21.26,21.24,21.26,310900.0,15.3573,15.3645,15.3501,15.3645,310900.0
2013-02-14 14:45:00,21.26,21.26,21.23,21.26,872900.0,15.3645,15.3645,15.3428,15.3645,872900.0
2013-02-14 14:50:00,21.25,21.27,21.25,21.26,323200.0,15.3573,15.3717,15.3573,15.3645,323200.0
2013-02-14 14:55:00,21.26,21.27,21.26,21.26,193000.0,15.3645,15.3717,15.3645,15.3645,193000.0
2013-02-14 15:00:00,21.26,21.27,21.25,21.26,542200.0,15.3645,15.3717,15.3573,15.3645,542200.0
2013-02-14 15:05:00,21.26,21.27,21.25,21.26,501300.0,15.3645,15.3717,15.3573,15.3645,501300.0
2013-02-14 15:10:00,21.26,21.27,21.25,21.27,281900.0,15.3645,15.3717,15.3573,15.3717,281900.0
2013-02-14 15:15:00,21.27,21.28,21.26,21.28,385900.0,15.3717,15.379,15.3645,15.379,385900.0
2013-02-14 15:20:00,21.27,21.28,21.26,21.27,276000.0,15.3717,15.379,15.3645,15.3717,276000.0
2013-02-14 15:25:00,21.27,21.28,21.27,21.27,196300.0,15.3717,15.379,15.3717,15.3717,196300.0
2013-02-14 15:30:00,21.27,21.28,21.27,21.27,259800.0,15.3717,15.379,15.3717,15.3717,259800.0
2013-02-14 15:35:00,21.27,21.28,21.26,21.27,211800.0,15.3717,15.379,15.3645,15.3717,211800.0
2013-02-14 15:40:00,21.27,21.28,21.25,21.26,595600.0,15.3717,15.379,15.3573,15.3645,595600.0
2013-02-14 15:45:00,21.25,21.27,21.23,21.26,570200.0,15.3573,15.3717,15.3428,15.3645,570200.0
2013-02-14 15:50:00,21.27,21.27,21.24,21.24,618600.0,15.3717,15.3717,15.3501,15.3501,618600.0
2013-02-14 15:55:00,21.24,21.25,21.22,21.23,1498700.0,15.3501,15.3573,15.3356,15.3428,1498700.0
2013-02-15 09:30:00,21.22,21.28,21.18,21.28,4679000.0,15.3356,15.379,15.3067,15.379,4679000.0
2013-02-15 09:35:00,21.28,21.3,21.25,21.29,656500.0,15.379,15.3934,15.3573,15.3862,656500.0
2013-02-15 09:40:00,21.3,21.3,21.27,21.3,529600.0,15.3934,15.3934,15.3717,15.3934,529600.0
2013-02-15 09:45:00,21.3,21.3,21.27,21.29,526600.0,15.3934,15.3934,15.3717,15.3862,526600.0
2013-02-15 09:50:00,21.3,21.3,21.27,21.28,373300.0,15.3934,15.3934,15.3717,15.379,373300.0
2013-02-15 09:55:00,21.28,21.3,21.27,21.29,388400.0,15.379,15.3934,15.3717,15.3862,388400.0
2013-02-15 10:00:00,21.29,21.3,21.28,21.3,466000.0,15.3862,15.3934,15.379,15.3934,466000.0
2013-02-15 10:05:00,21.3,21.3,21.27,21.29,381200.0,15.3934,15.3934,15.3717,15.3862,381200.0
2013-02-15 10:10:00,21.29,21.3,21.28,21.3,224800.0,15.3862,15.3934,15.379,15.3934,224800.0
2013-02-15 10:15:00,21.3,21.3,21.28,21.28,180000.0,15.3934,15.3934,15.379,15.379,180000.0
2013-02-15 10:20:00,21.29,21.29,21.27,21.29,482600.0,15.3862,15.3862,15.3717,15.3862,482600.0
2013-02-15 10:25:00,21.29,21.29,21.27,21.27,112600.0,15.3862,15.3862,15.3717,15.3717,112600.0
2013-02-15 10:30:00,21.28,21.28,21.23,21.26,561800.0,15.379,15.379,15.3428,15.3645,561800.0
2013-02-15 10:35:00,21.27,21.28,21.26,21.27,154100.0,15.3717,15.379,15.3645,15.3717,154100.0
2013-02-15 10:40:00,21.28,21.28,21.26,21.27,219500.0,15.379,15.379,15.3645,15.3717,219500.0
2013-02-15 10:45:00,21.27,21.28,21.25,21.28,225400.0,15.3717,15.379,15.3573,15.379,225400.0
2013-02-15 10:50:00,21.28,21.28,21.23,21.23,391200.0,15.379,15.379,15.3428,15.3428,391200.0
2013-02-15 10:55:00,21.23,21.27,21.23,21.27,262000.0,15.3428,15.3717,15.3428,15.3717,262000.0
2013-02-15 11:00:00,21.27,21.29,21.26,21.29,180100.0,15.3717,15.3862,15.3645,15.3862,180100.0
2013-02-15 11:05:00,21.28,21.29,21.27,21.29,248900.0,15.379,15.3862,15.3717,15.3862,248900.0
2013-02-15 11:10:00,21.29,21.3,21.28,21.28,318400.0,15.3862,15.3934,15.379,15.379,318400.0
2013-02-15 11:15:00,21.29,21.29,21.28,21.28,154800.0,15.3862,15.3862,15.379,15.379,154800.0
2013-02-15 11:20:00,21.28,21.29,21.25,21.27,266300.0,15.379,15.3862,15.3573,15.3717,266300.0
2013-02-15 11:25:00,21.27,21.27,21.24,21.25,214700.0,15.3717,15.3717,15.3501,15.3573,214700.0
2013-02-15 11:30:00,21.26,21.27,21.23,21.27,268900.0,15.3645,15.3717,15.3428,15.3717,268900.0
2013-02-15 11:35:00,21.27,21.27,21.24,21.24,146300.0,15.3717,15.3717,15.3501,15.3501,146300.0
2013-02-15 11:40:00,21.24,21.25,21.19,21.19,288500.0,15.3501,15.3573,15.3139,15.3139,288500.0
2013-02-15 11:45:00,21.19,21.21,21.19,21.19,127700.0,15.3139,15.3284,15.3139,15.3139,127700.0
2013-02-15 11:50:00,21.19,21.2,21.17,21.17,298900.0,15.3139,15.3212,15.2995,15.2995,298900.0
2013-02-15 11:55:00,21.17,21.18,21.16,21.18,214600.0,15.2995,15.3067,15.2922,15.3067,214600.0
2013-02-15 12:00:00,21.17,21.19,21.16,21.17,236800.0,15.2995,15.3139,15.2922,15.2995,236800.0
2013-02-15 12:05:00,21.17,21.17,21.16,21.16,112300.0,15.2995,15.2995,15.2922,15.2922,112300.0
2013-02-15 12:10:00,21.16,21.17,21.14,21.14,142800.0,15.2922,15.2995,15.2778,15.2778,142800.0
2013-02-15 12:15:00,21.14,21.16,21.14,21.16,209400.0,15.2778,15.2922,15.2778,15.2922,209400.0
2013-02-15 12:20:00,21.16,21.17,21.13,21.13,201700.0,15.2922,15.2995,15.2706,15.2706,201700.0
2013-02-15 12:25:00,21.13,21.16,21.13,21.15,115400.0,15.2706,15.2922,15.2706,15.285,115400.0
2013-02-15 12:30:00,21.16,21.17,21.14,21.16,141000.0,15.2922,15.2995,15.2778,15.2922,141000.0
2013-02-15 12:35:00,21.16,21.17,21.15,21.16,145800.0,15.2922,15.2995,15.285,15.2922,145800.0
2013-02-15 12:40:00,21.15,21.16,21.15,21.16,79700.0,15.285,15.2922,15.285,15.2922,79700.0
2013-02-15 12:45:00,21.16,21.17,21.15,21.17,84600.0,15.2922,15.2995,15.285,15.2995,84600.0
2013-02-15 12:50:00,21.17,21.17,21.16,21.16,64500.0,15.2995,15.2995,15.2922,15.2922,64500.0
2013-02-15 12:55:00,21.17,21.18,21.16,21.17,149500.0,15.2995,15.3067,15.2922,15.2995,149500.0
2013-02-15 13:00:00,21.18,21.18,21.17,21.17,85800.0,15.3067,15.3067,15.2995,15.2995,85800.0
2013-02-15 13:05:00,21.18,21.19,21.17,21.19,161200.0,15.3067,15.3139,15.2995,15.3139,161200.0
2013-02-15 13:10:00,21.19,21.19,21.17,21.18,169000.0,15.3139,15.3139,15.2995,15.3067,169000.0
2013-02-15 13:15:00,21.18,21.19,21.16,21.16,239900.0,15.3067,15.3139,15.2922,15.2922,239900.0
2013-02-15 13:20:00,21.17,21.17,21.14,21.14,105300.0,15.2995,15.2995,15.2778,15.2778,105300.0
2013-02-15 13:25:00,21.14,21.15,21.12,21.13,102100.0,15.2778,15.285,15.2633,15.2706,102100.0
2013-02-15 13:30:00,21.13,21.14,21.12,21.14,888500.0,15.2706,15.2778,15.2633,15.2778,888500.0
2013-02-15 13:35:00,21.14,21.14,21.12,21.13,135100.0,15.2778,15.2778,15.2633,15.2706,135100.0
2013-02-15 13:40:00,21.13,21.13,21.12,21.12,139300.0,15.2706,15.2706,15.2633,15.2633,139300.0
2013-02-15 13:45:00,21.13,21.14,21.12,21.14,184500.0,15.2706,15.2778,15.2633,15.2778,184500.0
2013-02-15 13:50:00,21.14,21.14,21.13,21.14,369900.0,15.2778,15.2778,15.2706,15.2778,369900.0
2013-02-15 13:55:00,21.13,21.15,21.12,21.14,355100.0,15.2706,15.285,15.2633,15.2778,355100.0
2013-02-15 14:00:00,21.14,21.14,21.12,21.12,394400.0,15.2778,15.2778,15.2633,15.2633,394400.0
2013-02-15 14:05:00,21.12,21.14,21.11,21.13,263200.0,15.2633,15.2778,15.2561,15.2706,263200.0
2013-02-15 14:10:00,21.13,21.14,21.12,21.12,186400.0,15.2706,15.2778,15.2633,15.2633,186400.0
2013-02-15 14:15:00,21.13,21.13,21.08,21.1,539400.0,15.2706,15.2706,15.2344,15.2489,539400.0
2013-02-15 14:20:00,21.09,21.11,21.08,21.08,412800.0,15.2417,15.2561,15.2344,15.2344,412800.0
2013-02-15 14:25:00,21.08,21.09,21.04,21.05,646300.0,15.2344,15.2417,15.2055,15.2128,646300.0
2013-02-15 14:30:00,21.05,21.06,21.03,21.05,385700.0,15.2128,15.22,15.1983,15.2128,385700.0
2013-02-15 14:35:00,21.05,21.05,21.03,21.04,309100.0,15.2128,15.2128,15.1983,15.2055,309100.0
2013-02-15 14:40:00,21.05,21.06,21.03,21.03,385700.0,15.2128,15.22,15.1983,15.1983,385700.0
2013-02-15 14:45:00,21.03,21.04,20.99,21.01,1240500.0,15.1983,15.2055,15.1694,15.1838,1240500.0
2013-02-15 14:50:00,21.0,21.02,21.0,21.01,273300.0,15.1766,15.1911,15.1766,15.1838,273300.0
2013-02-15 14:55:00,21.01,21.02,21.0,21.0,173300.0,15.1838,15.1911,15.1766,15.1766,173300.0
2013-02-15 15:00:00,21.0,21.05,21.0,21.05,283200.0,15.1766,15.2128,15.1766,15.2128,283200.0
2013-02-15 15:05:00,21.05,21.05,21.03,21.03,262400.0,15.2128,15.2128,15.1983,15.1983,262400.0
2013-02-15 15:10:00,21.04,21.04,21.03,21.03,94000.0,15.2055,15.2055,15.1983,15.1983,94000.0
2013-02-15 15:15:00,21.04,21.06,21.03,21.05,230700.0,15.2055,15.22,15.1983,15.2128,230700.0
2013-02-15 15:20:00,21.05,21.07,21.05,21.05,258100.0,15.2128,15.2272,15.2128,15.2128,258100.0
2013-02-15 15:25:00,21.06,21.08,21.05,21.06,336600.0,15.22,15.2344,15.2128,15.22,336600.0
2013-02-15 15:30:00,21.07,21.09,21.05,21.07,908200.0,15.2272,15.2417,15.2128,15.2272,908200.0
2013-02-15 15:35:00,21.08,21.11,21.06,21.06,1329300.0,15.2344,15.2561,15.22,15.22,1329300.0
2013-02-15 15:40:00,21.07,21.09,21.07,21.09,405000.0,15.2272,15.2417,15.2272,15.2417,405000.0
2013-02-15 15:45:00,21.09,21.09,21.06,21.08,669300.0,15.2417,15.2417,15.22,15.2344,669300.0
2013-02-15 15:50:00,21.07,21.11,21.07,21.11,556300.0,15.2272,15.2561,15.2272,15.2561,556300.0
2013-02-15 15:55:00,21.11,21.12,21.1,21.11,1205900.0,15.2561,15.2633,15.2489,15.2561,1205900.0
2013-02-19 09:30:00,21.17,21.19,21.13,21.13,1125400.0,15.2995,15.3139,15.2706,15.2706,1125400.0
2013-02-19 09:35:00,21.14,21.17,21.13,21.15,889600.0,15.2778,15.2995,15.2706,15.285,889600.0
2013-02-19 09:40:00,21.16,21.17,21.12,21.14,704100.0,15.2922,15.2995,15.2633,15.2778,704100.0
2013-02-19 09:45:00,21.14,21.19,21.14,21.18,563600.0,15.2778,15.3139,15.2778,15.3067,563600.0
2013-02-19 09:50:00,21.17,21.21,21.17,21.21,569400.0,15.2995,15.3284,15.2995,15.3284,569400.0
2013-02-19 09:55:00,21.21,21.21,21.18,21.19,475600.0,15.3284,15.3284,15.3067,15.3139,475600.0
2013-02-19 10:00:00,21.19,21.21,21.18,21.19,419800.0,15.3139,15.3284,15.3067,15.3139,419800.0
2013-02-19 10:05:00,21.19,21.21,21.17,21.2,594600.0,15.3139,15.3284,15.2995,15.3212,594600.0
2013-02-19 10:10:00,21.2,21.21,21.16,21.16,437400.0,15.3212,15.3284,15.2922,15.2922,437400.0
2013-02-19 10:15:00,21.16,21.16,21.13,21.15,848800.0,15.2922,15.2922,15.2706,15.285,848800.0
2013-02-19 10:20:00,21.15,21.16,21.14,21.14,243900.0,15.285,15.2922,15.2778,15.2778,243900.0
2013-02-19 10:25:00,21.14,21.14,21.09,21.09,1014400.0,15.2778,15.2778,15.2417,15.2417,1014400.0
2013-02-19 10:30:00,21.1,21.11,21.09,21.09,294200.0,15.2489,15.2561,15.2417,15.2417,294200.0
2013-02-19 10:35:00,21.1,21.12,21.06,21.12,976700.0,15.2489,15.2633,15.22,15.2633,976700.0
2013-02-19 10:40:00,21.12,21.12,21.09,21.1,437700.0,15.2633,15.2633,15.2417,15.2489,437700.0
2013-02-19 10:45:00,21.09,21.11,21.09,21.1,466300.0,15.2417,15.2561,15.2417,15.2489,466300.0
2013-02-19 10:50:00,21.09,21.1,21.07,21.07,522300.0,15.2417,15.2489,15.2272,15.2272,522300.0
2013-02-19 10:55:00,21.07,21.08,21.06,21.07,294900.0,15.2272,15.2344,15.22,15.2272,294900.0
2013-02-19 11:00:00,21.07,21.08,21.06,21.06,195300.0,15.2272,15.2344,15.22,15.22,195300.0
2013-02-19 11:05:00,21.07,21.07,21.06,21.07,93000.0,15.2272,15.2272,15.22,15.2272,93000.0
2013-02-19 11:10:00,21.06,21.07,21.06,21.06,133300.0,15.22,15.2272,15.22,15.22,133300.0
2013-02-19 11:15:00,21.06,21.08,21.06,21.08,210400.0,15.22,15.2344,15.22,15.2344,210400.0
2013-02-19 11:20:00,21.07,21.09,21.07,21.09,268800.0,15.2272,15.2417,15.2272,15.2417,268800.0
2013-02-19 11:25:00,21.09,21.14,21.08,21.14,1386200.0,15.2417,15.2778,15.2344,15.2778,1386200.0
2013-02-19 11:30:00,21.14,21.15,21.13,21.13,343500.0,15.2778,15.285,15.2706,15.2706,343500.0
2013-02-19 11:35:00,21.14,21.16,21.13,21.16,341200.0,15.2778,15.2922,15.2706,15.2922,341200.0
2013-02-19 11:40:00,21.16,21.17,21.15,21.17,132100.0,15.2922,15.2995,15.285,15.2995,132100.0
2013-02-19 11:45:00,21.17,21.18,21.16,21.17,312100.0,15.2995,15.3067,15.2922,15.2995,312100.0
2013-02-19 11:50:00,21.16,21.17,21.16,21.16,137400.0,15.2922,15.2995,15.2922,15.2922,137400.0
2013-02-19 11:55:00,21.17,21.18,21.16,21.17,256600.0,15.2995,15.3067,15.2922,15.2995,256600.0
2013-02-19 12:00:00,21.17,21.17,21.15,21.16,204800.0,15.2995,15.2995,15.285,15.2922,204800.0
2013-02-19 12:05:00,21.15,21.16,21.15,21.15,73200.0,15.285,15.2922,15.285,15.285,73200.0
2013-02-19 12:10:00,21.15,21.16,21.13,21.16,465200.0,15.285,15.2922,15.2706,15.2922,465200.0
2013-02-19 12:15:00,21.15,21.16,21.14,21.14,138900.0,15.285,15.2922,15.2778,15.2778,138900.0
2013-02-19 12:20:00,21.14,21.15,21.11,21.13,526200.0,15.2778,15.285,15.2561,15.2706,526200.0
2013-02-19 12:25:00,21.14,21.15,21.13,21.14,102700.0,15.2778,15.285,15.2706,15.2778,102700.0
2013-02-19 12:30:00,21.15,21.15,21.1,21.11,322200.0,15.285,15.285,15.2489,15.2561,322200.0
2013-02-19 12:35:00,21.11,21.13,21.11,21.12,509900.0,15.2561,15.2706,15.2561,15.2633,509900.0
2013-02-19 12:40:00,21.12,21.14,21.11,21.14,303300.0,15.2633,15.2778,15.2561,15.2778,303300.0
2013-02-19 12:45:00,21.13,21.14,21.13,21.14,48400.0,15.2706,15.2778,15.2706,15.2778,48400.0
2013-02-19 12:50:00,21.13,21.14,21.13,21.13,72900.0,15.2706,15.2778,15.2706,15.2706,72900.0
2013-02-19 12:55:00,21.13,21.14,21.13,21.14,72200.0,15.2706,15.2778,15.2706,15.2778,72200.0
2013-02-19 13:00:00,21.14,21.14,21.13,21.14,163100.0,15.2778,15.2778,15.2706,15.2778,163100.0
2013-02-19 13:05:00,21.13,21.14,21.13,21.14,65200.0,15.2706,15.2778,15.2706,15.2778,65200.0
2013-02-19 13:10:00,21.13,21.14,21.11,21.11,182000.0,15.2706,15.2778,15.2561,15.2561,182000.0
2013-02-19 13:15:00,21.11,21.12,21.09,21.11,451300.0,15.2561,15.2633,15.2417,15.2561,451300.0
2013-02-19 13:20:00,21.11,21.11,21.08,21.09,165100.0,15.2561,15.2561,15.2344,15.2417,165100.0
2013-02-19 13:25:00,21.08,21.09,21.08,21.09,102700.0,15.2344,15.2417,15.2344,15.2417,102700.0
2013-02-19 13:30:00,21.09,21.11,21.09,21.11,112500.0,15.2417,15.2561,15.2417,15.2561,112500.0
2013-02-19 13:35:00,21.11,21.11,21.1,21.11,77300.0,15.2561,15.2561,15.2489,15.2561,77300.0
2013-02-19 13:40:00,21.11,21.11,21.1,21.1,69700.0,15.2561,15.2561,15.2489,15.2489,69700.0
2013-02-19 13:45:00,21.1,21.11,21.09,21.1,145200.0,15.2489,15.2561,15.2417,15.2489,145200.0
2013-02-19 13:50:00,21.1,21.1,21.09,21.1,59300.0,15.2489,15.2489,15.2417,15.2489,59300.0
2013-02-19 13:55:00,21.1,21.1,21.08,21.09,220500.0,15.2489,15.2489,15.2344,15.2417,220500.0
2013-02-19 14:00:00,21.09,21.11,21.08,21.09,403200.0,15.2417,15.2561,15.2344,15.2417,403200.0
2013-02-19 14:05:00,21.1,21.11,21.09,21.1,234900.0,15.2489,15.2561,15.2417,15.2489,234900.0
2013-02-19 14:10:00,21.1,21.1,21.08,21.09,230300.0,15.2489,15.2489,15.2344,15.2417,230300.0
2013-02-19 14:15:00,21.09,21.1,21.09,21.1,193700.0,15.2417,15.2489,15.2417,15.2489,193700.0
2013-02-19 14:20:00,21.1,21.1,21.09,21.1,162400.0,15.2489,15.2489,15.2417,15.2489,162400.0
2013-02-19 14:25:00,21.09,21.1,21.09,21.09,101200.0,15.2417,15.2489,15.2417,15.2417,101200.0
2013-02-19 14:30:00,21.1,21.1,21.09,21.1,192000.0,15.2489,15.2489,15.2417,15.2489,192000.0
2013-02-19 14:35:00,21.1,21.11,21.08,21.09,314900.0,15.2489,15.2561,15.2344,15.2417,314900.0
2013-02-19 14:40:00,21.08,21.11,21.08,21.09,332800.0,15.2344,15.2561,15.2344,15.2417,332800.0
2013-02-19 14:45:00,21.09,21.1,21.09,21.09,128200.0,15.2417,15.2489,15.2417,15.2417,128200.0
2013-02-19 14:50:00,21.1,21.1,21.09,21.1,81500.0,15.2489,15.2489,15.2417,15.2489,81500.0
2013-02-19 14:55:00,21.09,21.1,21.09,21.1,219300.0,15.2417,15.2489,15.2417,15.2489,219300.0
2013-02-19 15:00:00,21.09,21.1,21.09,21.1,190100.0,15.2417,15.2489,15.2417,15.2489,190100.0
2013-02-19 15:05:00,21.1,21.1,21.09,21.09,135400.0,15.2489,15.2489,15.2417,15.2417,135400.0
2013-02-19 15:10:00,21.09,21.11,21.09,21.11,266800.0,15.2417,15.2561,15.2417,15.2561,266800.0
2013-02-19 15:15:00,21.1,21.11,21.1,21.11,169600.0,15.2489,15.2561,15.2489,15.2561,169600.0
2013-02-19 15:20:00,21.11,21.11,21.09,21.1,314500.0,15.2561,15.2561,15.2417,15.2489,314500.0
2013-02-19 15:25:00,21.09,21.1,21.09,21.09,110100.0,15.2417,15.2489,15.2417,15.2417,110100.0
2013-02-19 15:30:00,21.09,21.1,21.09,21.1,181800.0,15.2417,15.2489,15.2417,15.2489,181800.0
2013-02-19 15:35:00,21.1,21.1,21.09,21.09,252600.0,15.2489,15.2489,15.2417,15.2417,252600.0
2013-02-19 15:40:00,21.09,21.1,21.09,21.1,488600.0,15.2417,15.2489,15.2417,15.2489,488600.0
2013-02-19 15:45:00,21.09,21.11,21.08,21.11,779200.0,15.2417,15.2561,15.2344,15.2561,779200.0
2013-02-19 15:50:00,21.11,21.11,21.1,21.11,430000.0,15.2561,15.2561,15.2489,15.2561,430000.0
2013-02-19 15:55:00,21.11,21.11,21.08,21.08,1591100.0,15.2561,15.2561,15.2344,15.2344,1591100.0
2013-02-20 09:30:00,21.1,21.11,21.06,21.07,1070100.0,15.2489,15.2561,15.22,15.2272,1070100.0
2013-02-20 09:35:00,21.06,21.1,21.05,21.06,561100.0,15.22,15.2489,15.2128,15.22,561100.0
2013-02-20 09:40:00,21.06,21.07,21.01,21.01,549200.0,15.22,15.2272,15.1838,15.1838,549200.0
2013-02-20 09:45:00,21.01,21.06,21.01,21.06,271100.0,15.1838,15.22,15.1838,15.22,271100.0
2013-02-20 09:50:00,21.06,21.07,21.04,21.04,213300.0,15.22,15.2272,15.2055,15.2055,213300.0
2013-02-20 09:55:00,21.04,21.05,21.0,21.01,574100.0,15.2055,15.2128,15.1766,15.1838,574100.0
2013-02-20 10:00:00,21.01,21.02,20.99,20.99,847800.0,15.1838,15.1911,15.1694,15.1694,847800.0
2013-02-20 10:05:00,20.99,21.0,20.99,21.0,216200.0,15.1694,15.1766,15.1694,15.1766,216200.0
2013-02-20 10:10:00,21.0,21.03,20.99,21.02,292700.0,15.1766,15.1983,15.1694,15.1911,292700.0
2013-02-20 10:15:00,21.02,21.05,21.02,21.04,247900.0,15.1911,15.2128,15.1911,15.2055,247900.0
2013-02-20 10:20:00,21.04,21.06,21.03,21.03,345100.0,15.2055,15.22,15.1983,15.1983,345100.0
2013-02-20 10:25:00,21.04,21.05,21.03,21.05,232800.0,15.2055,15.2128,15.1983,15.2128,232800.0
2013-02-20 10:30:00,21.05,21.05,21.0,21.02,423600.0,15.2128,15.2128,15.1766,15.1911,423600.0
2013-02-20 10:35:00,21.02,21.04,21.02,21.04,165200.0,15.1911,15.2055,15.1911,15.2055,165200.0
2013-02-20 10:40:00,21.03,21.04,21.03,21.03,112800.0,15.1983,15.2055,15.1983,15.1983,112800.0
2013-02-20 10:45:00,21.04,21.04,20.99,20.99,647400.0,15.2055,15.2055,15.1694,15.1694,647400.0
2013-02-20 10:50:00,20.99,21.0,20.95,20.96,1558400.0,15.1694,15.1766,15.1405,15.1477,1558400.0
2013-02-20 10:55:00,20.96,20.96,20.91,20.92,764400.0,15.1477,15.1477,15.1116,15.1188,764400.0
2013-02-20 11:00:00,20.91,20.92,20.86,20.87,1120500.0,15.1116,15.1188,15.0754,15.0827,1120500.0
2013-02-20 11:05:00,20.86,20.88,20.86,20.88,498800.0,15.0754,15.0899,15.0754,15.0899,498800.0
2013-02-20 11:10:00,20.87,20.88,20.85,20.85,738000.0,15.0827,15.0899,15.0682,15.0682,738000.0
2013-02-20 11:15:00,20.85,20.88,20.83,20.88,858200.0,15.0682,15.0899,15.0538,15.0899,858200.0
2013-02-20 11:20:00,20.88,20.94,20.87,20.9,692600.0,15.0899,15.1333,15.0827,15.1043,692600.0
2013-02-20 11:25:00,20.91,20.93,20.91,20.92,417400.0,15.1116,15.126,15.1116,15.1188,417400.0
2013-02-20 11:30:00,20.91,20.94,20.9,20.92,354100.0,15.1116,15.1333,15.1043,15.1188,354100.0
2013-02-20 11:35:00,20.93,20.93,20.86,20.87,651000.0,15.126,15.126,15.0754,15.0827,651000.0
2013-02-20 11:40:00,20.88,20.89,20.85,20.87,694200.0,15.0899,15.0971,15.0682,15.0827,694200.0
2013-02-20 11:45:00,20.86,20.89,20.86,20.89,137500.0,15.0754,15.0971,15.0754,15.0971,137500.0
2013-02-20 11:50:00,20.89,20.94,20.85,20.86,837700.0,15.0971,15.1333,15.0682,15.0754,837700.0
2013-02-20 11:55:00,20.86,20.9,20.86,20.87,543400.0,15.0754,15.1043,15.0754,15.0827,543400.0
2013-02-20 12:00:00,20.88,20.9,20.88,20.9,286100.0,15.0899,15.1043,15.0899,15.1043,286100.0
2013-02-20 12:05:00,20.9,20.92,20.89,20.92,291200.0,15.1043,15.1188,15.0971,15.1188,291200.0
2013-02-20 12:10:00,20.91,20.92,20.9,20.9,409500.0,15.1116,15.1188,15.1043,15.1043,409500.0
2013-02-20 12:15:00,20.91,20.91,20.9,20.91,86700.0,15.1116,15.1116,15.1043,15.1116,86700.0
2013-02-20 12:20:00,20.91,20.91,20.88,20.88,237200.0,15.1116,15.1116,15.0899,15.0899,237200.0
2013-02-20 12:25:00,20.88,20.89,20.88,20.88,104400.0,15.0899,15.0971,15.0899,15.0899,104400.0
2013-02-20 12:30:00,20.88,20.89,20.87,20.88,171200.0,15.0899,15.0971,15.0827,15.0899,171200.0
2013-02-20 12:35:00,20.87,20.88,20.85,20.87,399600.0,15.0827,15.0899,15.0682,15.0827,399600.0
2013-02-20 12:40:00,20.87,20.87,20.85,20.87,245700.0,15.0827,15.0827,15.0682,15.0827,245700.0
2013-02-20 12:45:00,20.86,20.89,20.86,20.89,318000.0,15.0754,15.0971,15.0754,15.0971,318000.0
2013-02-20 12:50:00,20.89,20.89,20.86,20.87,176600.0,15.0971,15.0971,15.0754,15.0827,176600.0
2013-02-20 12:55:00,20.87,20.88,20.86,20.87,143800.0,15.0827,15.0899,15.0754,15.0827,143800.0
2013-02-20 13:00:00,20.87,20.89,20.86,20.89,238600.0,15.0827,15.0971,15.0754,15.0971,238600.0
2013-02-20 13:05:00,20.88,20.88,20.86,20.87,123100.0,15.0899,15.0899,15.0754,15.0827,123100.0
2013-02-20 13:10:00,20.87,20.87,20.85,20.87,321100.0,15.0827,15.0827,15.0682,15.0827,321100.0
2013-02-20 13:15:00,20.86,20.87,20.86,20.86,143500.0,15.0754,15.0827,15.0754,15.0754,143500.0
2013-02-20 13:20:00,20.86,20.87,20.85,20.85,244500.0,15.0754,15.0827,15.0682,15.0682,244500.0
2013-02-20 13:25:00,20.86,20.86,20.85,20.85,91100.0,15.0754,15.0754,15.0682,15.0682,91100.0
2013-02-20 13:30:00,20.86,20.86,20.85,20.85,641100.0,15.0754,15.0754,15.0682,15.0682,641100.0
2013-02-20 13:35:00,20.85,20.88,20.85,20.87,2046500.0,15.0682,15.0899,15.0682,15.0827,2046500.0
2013-02-20 13:40:00,20.87,20.88,20.86,20.88,211200.0,15.0827,15.0899,15.0754,15.0899,211200.0
2013-02-20 13:45:00,20.87,20.88,20.85,20.87,231100.0,15.0827,15.0899,15.0682,15.0827,231100.0
2013-02-20 13:50:00,20.86,20.87,20.85,20.86,106200.0,15.0754,15.0827,15.0682,15.0754,106200.0
2013-02-20 13:55:00,20.85,20.88,20.85,20.88,409600.0,15.0682,15.0899,15.0682,15.0899,409600.0
2013-02-20 14:00:00,20.88,20.88,20.83,20.86,674700.0,15.0899,15.0899,15.0538,15.0754,674700.0
2013-02-20 14:05:00,20.86,20.89,20.86,20.89,438600.0,15.0754,15.0971,15.0754,15.0971,438600.0
2013-02-20 14:10:00,20.89,20.89,20.85,20.85,467000.0,15.0971,15.0971,15.0682,15.0682,467000.0
2013-02-20 14:15:00,20.86,20.88,20.85,20.88,177400.0,15.0754,15.0899,15.0682,15.0899,177400.0
2013-02-20 14:20:00,20.88,20.88,20.84,20.85,484400.0,15.0899,15.0899,15.061,15.0682,484400.0
2013-02-20 14:25:00,20.85,20.86,20.82,20.84,561200.0,15.0682,15.0754,15.0465,15.061,561200.0
2013-02-20 14:30:00,20.84,20.85,20.82,20.82,265800.0,15.061,15.0682,15.0465,15.0465,265800.0
2013-02-20 14:35:00,20.82,20.84,20.8,20.84,623600.0,15.0465,15.061,15.0321,15.061,623600.0
2013-02-20 14:40:00,20.84,20.85,20.8,20.82,588900.0,15.061,15.0682,15.0321,15.0465,588900.0
2013-02-20 14:45:00,20.81,20.82,20.77,20.79,807100.0,15.0393,15.0465,15.0104,15.0249,807100.0
2013-02-20 14:50:00,20.78,20.79,20.75,20.76,538100.0,15.0176,15.0249,14.9959,15.0032,538100.0
2013-02-20 14:55:00,20.76,20.8,20.75,20.79,487000.0,15.0032,15.0321,14.9959,15.0249,487000.0
2013-02-20 15:00:00,20.79,20.79,20.75,20.77,461800.0,15.0249,15.0249,14.9959,15.0104,461800.0
2013-02-20 15:05:00,20.77,20.78,20.76,20.78,479200.0,15.0104,15.0176,15.0032,15.0176,479200.0
2013-02-20 15:10:00,20.78,20.78,20.75,20.76,740200.0,15.0176,15.0176,14.9959,15.0032,740200.0
2013-02-20 15:15:00,20.77,20.79,20.75,20.75,478900.0,15.0104,15.0249,14.9959,14.9959,478900.0
2013-02-20 15:20:00,20.75,20.76,20.73,20.73,886000.0,14.9959,15.0032,14.9815,14.9815,886000.0
2013-02-20 15:25:00,20.73,20.74,20.72,20.73,480600.0,14.9815,14.9887,14.9743,14.9815,480600.0
2013-02-20 15:30:00,20.72,20.74,20.72,20.73,544500.0,14.9743,14.9887,14.9743,14.9815,544500.0
2013-02-20 15:35:00,20.73,20.79,20.73,20.78,858100.0,14.9815,15.0249,14.9815,15.0176,858100.0
2013-02-20 15:40:00,20.77,20.78,20.74,20.76,669300.0,15.0104,15.0176,14.9887,15.0032,669300.0
2013-02-20 15:45:00,20.76,20.77,20.75,20.76,446700.0,15.0032,15.0104,14.9959,15.0032,446700.0
2013-02-20 15:50:00,20.76,20.77,20.75,20.77,1021200.0,15.0032,15.0104,14.9959,15.0104,1021200.0
2013-02-20 15:55:00,20.77,20.77,20.7,20.71,4052100.0,15.0104,15.0104,14.9598,14.967,4052100.0
2013-02-21 09:30:00,20.76,20.76,20.6,20.6,2911200.0,15.0032,15.0032,14.8875,14.8875,2911200.0
2013-02-21 09:35:00,20.61,20.66,20.59,20.63,1783200.0,14.8948,14.9309,14.8803,14.9092,1783200.0
2013-02-21 09:40:00,20.63,20.66,20.61,20.63,1418000.0,14.9092,14.9309,14.8948,14.9092,1418000.0
2013-02-21 09:45:00,20.63,20.63,20.57,20.57,1404800.0,14.9092,14.9092,14.8659,14.8659,1404800.0
2013-02-21 09:50:00,20.58,20.58,20.47,20.49,2673000.0,14.8731,14.8731,14.7936,14.808,2673000.0
2013-02-21 09:55:00,20.49,20.51,20.48,20.51,2595200.0,14.808,14.8225,14.8008,14.8225,2595200.0
2013-02-21 10:00:00,20.51,20.51,20.42,20.45,4442600.0,14.8225,14.8225,14.7575,14.7791,4442600.0
2013-02-21 10:05:00,20.45,20.46,20.43,20.43,1764200.0,14.7791,14.7864,14.7647,14.7647,1764200.0
2013-02-21 10:10:00,20.44,20.44,20.36,20.36,3013400.0,14.7719,14.7719,14.7141,14.7141,3013400.0
2013-02-21 10:15:00,20.36,20.37,20.32,20.32,2232200.0,14.7141,14.7213,14.6852,14.6852,2232200.0
2013-02-21 10:20:00,20.33,20.34,20.28,20.29,2040800.0,14.6924,14.6996,14.6563,14.6635,2040800.0
2013-02-21 10:25:00,20.29,20.3,20.28,20.28,1625000.0,14.6635,14.6707,14.6563,14.6563,1625000.0
2013-02-21 10:30:00,20.29,20.35,20.24,20.34,4108200.0,14.6635,14.7069,14.6274,14.6996,4108200.0
2013-02-21 10:35:00,20.33,20.34,20.26,20.27,1201000.0,14.6924,14.6996,14.6418,14.649,1201000.0
2013-02-21 10:40:00,20.27,20.31,20.26,20.3,1722000.0,14.649,14.678,14.6418,14.6707,1722000.0
2013-02-21 10:45:00,20.31,20.33,20.28,20.29,1934600.0,14.678,14.6924,14.6563,14.6635,1934600.0
2013-02-21 10:50:00,20.29,20.32,20.25,20.28,2679800.0,14.6635,14.6852,14.6346,14.6563,2679800.0
2013-02-21 10:55:00,20.29,20.29,20.27,20.27,692000.0,14.6635,14.6635,14.649,14.649,692000.0
2013-02-21 11:00:00,20.28,20.28,20.27,20.28,886400.0,14.6563,14.6563,14.649,14.6563,886400.0
2013-02-21 11:05:00,20.28,20.28,20.26,20.27,1317000.0,14.6563,14.6563,14.6418,14.649,1317000.0
2013-02-21 11:10:00,20.27,20.27,20.24,20.24,1392400.0,14.649,14.649,14.6274,14.6274,1392400.0
2013-02-21 11:15:00,20.24,20.25,20.22,20.23,1401200.0,14.6274,14.6346,14.6129,14.6201,1401200.0
2013-02-21 11:20:00,20.23,20.26,20.21,20.26,3098200.0,14.6201,14.6418,14.6057,14.6418,3098200.0
2013-02-21 11:25:00,20.26,20.29,20.25,20.27,954800.0,14.6418,14.6635,14.6346,14.649,954800.0
2013-02-21 11:30:00,20.27,20.28,20.25,20.25,748800.0,14.649,14.6563,14.6346,14.6346,748800.0
2013-02-21 11:35:00,20.25,20.26,20.21,20.24,2408800.0,14.6346,14.6418,14.6057,14.6274,2408800.0
2013-02-21 11:40:00,20.23,20.28,20.23,20.25,1199200.0,14.6201,14.6563,14.6201,14.6346,1199200.0
2013-02-21 11:45:00,20.26,20.26,20.22,20.23,1101000.0,14.6418,14.6418,14.6129,14.6201,1101000.0
2013-02-21 11:50:00,20.23,20.24,20.21,20.22,1173000.0,14.6201,14.6274,14.6057,14.6129,1173000.0
2013-02-21 11:55:00,20.23,20.23,20.2,20.21,794000.0,14.6201,14.6201,14.5985,14.6057,794000.0
2013-02-21 12:00:00,20.21,20.22,20.18,20.19,1382400.0,14.6057,14.6129,14.584,14.5912,1382400.0
2013-02-21 12:05:00,20.18,20.19,20.17,20.18,898200.0,14.584,14.5912,14.5768,14.584,898200.0
2013-02-21 12:10:00,20.17,20.18,20.15,20.15,1044200.0,14.5768,14.584,14.5623,14.5623,1044200.0
2013-02-21 12:15:00,20.16,20.16,20.12,20.13,1683400.0,14.5696,14.5696,14.5406,14.5479,1683400.0
2013-02-21 12:20:00,20.12,20.14,20.12,20.13,644200.0,14.5406,14.5551,14.5406,14.5479,644200.0
2013-02-21 12:25:00,20.13,20.14,20.13,20.14,536400.0,14.5479,14.5551,14.5479,14.5551,536400.0
2013-02-21 12:30:00,20.13,20.16,20.13,20.15,904400.0,14.5479,14.5696,14.5479,14.5623,904400.0
2013-02-21 12:35:00,20.16,20.17,20.15,20.16,948800.0,14.5696,14.5768,14.5623,14.5696,948800.0
2013-02-21 12:40:00,20.16,20.17,20.16,20.17,584600.0,14.5696,14.5768,14.5696,14.5768,584600.0
2013-02-21 12:45:00,20.17,20.22,20.16,20.21,1828200.0,14.5768,14.6129,14.5696,14.6057,1828200.0
2013-02-21 12:50:00,20.21,20.26,20.21,20.26,1090000.0,14.6057,14.6418,14.6057,14.6418,1090000.0
2013-02-21 12:55:00,20.26,20.28,20.23,20.25,1225400.0,14.6418,14.6563,14.6201,14.6346,1225400.0
2013-02-21 13:00:00,20.25,20.27,20.24,20.26,601800.0,14.6346,14.649,14.6274,14.6418,601800.0
2013-02-21 13:05:00,20.26,20.26,20.25,20.25,554800.0,14.6418,14.6418,14.6346,14.6346,554800.0
2013-02-21 13:10:00,20.25,20.27,20.25,20.27,1049000.0,14.6346,14.649,14.6346,14.649,1049000.0
2013-02-21 13:15:00,20.27,20.27,20.26,20.27,563200.0,14.649,14.649,14.6418,14.649,563200.0
2013-02-21 13:20:00,20.27,20.27,20.23,20.23,839200.0,14.649,14.649,14.6201,14.6201,839200.0
2013-02-21 13:25:00,20.23,20.24,20.2,20.22,863000.0,14.6201,14.6274,14.5985,14.6129,863000.0
2013-02-21 13:30:00,20.21,20.23,20.21,20.21,420200.0,14.6057,14.6201,14.6057,14.6057,420200.0
2013-02-21 13:35:00,20.21,20.22,20.21,20.21,335400.0,14.6057,14.6129,14.6057,14.6057,335400.0
2013-02-21 13:40:00,20.21,20.22,20.2,20.2,629800.0,14.6057,14.6129,14.5985,14.5985,629800.0
2013-02-21 13:45:00,20.21,20.21,20.2,20.2,370000.0,14.6057,14.6057,14.5985,14.5985,370000.0
2013-02-21 13:50:00,20.2,20.2,20.18,20.18,713400.0,14.5985,14.5985,14.584,14.584,713400.0
2013-02-21 13:55:00,20.18,20.19,20.18,20.19,541600.0,14.584,14.5912,14.584,14.5912,541600.0
2013-02-21 14:00:00,20.19,20.19,20.16,20.16,672400.0,14.5912,14.5912,14.5696,14.5696,672400.0
2013-02-21 14:05:00,20.16,20.17,20.15,20.15,502200.0,14.5696,14.5768,14.5623,14.5623,502200.0
2013-02-21 14:10:00,20.15,20.16,20.15,20.15,476000.0,14.5623,14.5696,14.5623,14.5623,476000.0
2013-02-21 14:15:00,20.16,20.17,20.14,20.16,795200.0,14.5696,14.5768,14.5551,14.5696,795200.0
2013-02-21 14:20:00,20.16,20.17,20.14,20.14,562600.0,14.5696,14.5768,14.5551,14.5551,562600.0
2013-02-21 14:25:00,20.14,20.15,20.13,20.14,931000.0,14.5551,14.5623,14.5479,14.5551,931000.0
2013-02-21 14:30:00,20.14,20.16,20.14,20.16,1105600.0,14.5551,14.5696,14.5551,14.5696,1105600.0
2013-02-21 14:35:00,20.16,20.16,20.15,20.15,542000.0,14.5696,14.5696,14.5623,14.5623,542000.0
2013-02-21 14:40:00,20.15,20.16,20.13,20.14,803000.0,14.5623,14.5696,14.5479,14.5551,803000.0
2013-02-21 14:45:00,20.13,20.16,20.13,20.14,1218000.0,14.5479,14.5696,14.5479,14.5551,1218000.0
2013-02-21 14:50:00,20.14,20.17,20.14,20.17,1111800.0,14.5551,14.5768,14.5551,14.5768,1111800.0
2013-02-21 14:55:00,20.17,20.2,20.16,20.2,1510600.0,14.5768,14.5985,14.5696,14.5985,1510600.0
2013-02-21 15:00:00,20.2,20.3,20.2,20.3,2908200.0,14.5985,14.6707,14.5985,14.6707,2908200.0
2013-02-21 15:05:00,20.31,20.33,20.3,20.3,1882400.0,14.678,14.6924,14.6707,14.6707,1882400.0
2013-02-21 15:10:00,20.3,20.32,20.27,20.31,1627000.0,14.6707,14.6852,14.649,14.678,1627000.0
2013-02-21 15:15:00,20.31,20.31,20.26,20.27,1058200.0,14.678,14.678,14.6418,14.649,1058200.0
2013-02-21 15:20:00,20.27,20.29,20.26,20.29,937200.0,14.649,14.6635,14.6418,14.6635,937200.0
2013-02-21 15:25:00,20.29,20.31,20.28,20.29,1168800.0,14.6635,14.678,14.6563,14.6635,1168800.0
2013-02-21 15:30:00,20.3,20.3,20.23,20.23,2933000.0,14.6707,14.6707,14.6201,14.6201,2933000.0
2013-02-21 15:35:00,20.23,20.26,20.22,20.26,1227400.0,14.6201,14.6418,14.6129,14.6418,1227400.0
2013-02-21 15:40:00,20.26,20.26,20.23,20.25,1107600.0,14.6418,14.6418,14.6201,14.6346,1107600.0
2013-02-21 15:45:00,20.25,20.28,20.24,20.25,1486000.0,14.6346,14.6563,14.6274,14.6346,1486000.0
2013-02-21 15:50:00,20.26,20.28,20.25,20.25,2565000.0,14.6418,14.6563,14.6346,14.6346,2565000.0
2013-02-21 15:55:00,20.26,20.27,20.23,20.25,4168200.0,14.6418,14.649,14.6201,14.6346,4168200.0
2013-02-22 09:30:00,20.31,20.41,20.28,20.33,1962300.0,14.678,14.7502,14.6563,14.6924,1962300.0
2013-02-22 09:35:00,20.33,20.38,20.21,20.23,1353500.0,14.6924,14.7285,14.6057,14.6201,1353500.0
2013-02-22 09:40:00,20.23,20.25,20.18,20.19,903200.0,14.6201,14.6346,14.584,14.5912,903200.0
2013-02-22 09:45:00,20.18,20.19,20.1,20.14,1155300.0,14.584,14.5912,14.5262,14.5551,1155300.0
2013-02-22 09:50:00,20.14,20.17,20.12,20.12,607500.0,14.5551,14.5768,14.5406,14.5406,607500.0
2013-02-22 09:55:00,20.13,20.23,20.13,20.23,411100.0,14.5479,14.6201,14.5479,14.6201,411100.0
2013-02-22 10:00:00,20.24,20.26,20.19,20.19,598300.0,14.6274,14.6418,14.5912,14.5912,598300.0
2013-02-22 10:05:00,20.19,20.28,20.19,20.27,982300.0,14.5912,14.6563,14.5912,14.649,982300.0
2013-02-22 10:10:00,20.27,20.27,20.23,20.25,567300.0,14.649,14.649,14.6201,14.6346,567300.0
2013-02-22 10:15:00,20.25,20.29,20.23,20.28,610300.0,14.6346,14.6635,14.6201,14.6563,610300.0
2013-02-22 10:20:00,20.28,20.36,20.28,20.31,789500.0,14.6563,14.7141,14.6563,14.678,789500.0
2013-02-22 10:25:00,20.31,20.33,20.28,20.3,509100.0,14.678,14.6924,14.6563,14.6707,509100.0
2013-02-22 10:30:00,20.3,20.3,20.26,20.26,371600.0,14.6707,14.6707,14.6418,14.6418,371600.0
2013-02-22 10:35:00,20.27,20.28,20.25,20.26,513100.0,14.649,14.6563,14.6346,14.6418,513100.0
2013-02-22 10:40:00,20.25,20.31,20.25,20.31,855500.0,14.6346,14.678,14.6346,14.678,855500.0
2013-02-22 10:45:00,20.31,20.32,20.27,20.29,719000.0,14.678,14.6852,14.649,14.6635,719000.0
2013-02-22 10:50:00,20.28,20.3,20.28,20.29,244300.0,14.6563,14.6707,14.6563,14.6635,244300.0
2013-02-22 10:55:00,20.29,20.34,20.28,20.34,502000.0,14.6635,14.6996,14.6563,14.6996,502000.0
2013-02-22 11:00:00,20.34,20.34,20.3,20.32,657600.0,14.6996,14.6996,14.6707,14.6852,657600.0
2013-02-22 11:05:00,20.32,20.32,20.29,20.3,431900.0,14.6852,14.6852,14.6635,14.6707,431900.0
2013-02-22 11:10:00,20.29,20.3,20.27,20.29,439600.0,14.6635,14.6707,14.649,14.6635,439600.0
2013-02-22 11:15:00,20.29,20.31,20.28,20.31,278700.0,14.6635,14.678,14.6563,14.678,278700.0
2013-02-22 11:20:00,20.3,20.32,20.3,20.31,184200.0,14.6707,14.6852,14.6707,14.678,184200.0
2013-02-22 11:25:00,20.32,20.34,20.31,20.33,298100.0,14.6852,14.6996,14.678,14.6924,298100.0
2013-02-22 11:30:00,20.34,20.34,20.31,20.34,333500.0,14.6996,14.6996,14.678,14.6996,333500.0
2013-02-22 11:35:00,20.34,20.34,20.33,20.34,104100.0,14.6996,14.6996,14.6924,14.6996,104100.0
2013-02-22 11:40:00,20.35,20.36,20.34,20.35,174300.0,14.7069,14.7141,14.6996,14.7069,174300.0
2013-02-22 11:45:00,20.35,20.36,20.34,20.35,246300.0,14.7069,14.7141,14.6996,14.7069,246300.0
2013-02-22 11:50:00,20.34,20.38,20.34,20.37,178800.0,14.6996,14.7285,14.6996,14.7213,178800.0
2013-02-22 11:55:00,20.38,20.39,20.36,20.39,229300.0,14.7285,14.7358,14.7141,14.7358,229300.0
2013-02-22 12:00:00,20.39,20.42,20.38,20.42,441600.0,14.7358,14.7575,14.7285,14.7575,441600.0
2013-02-22 12:05:00,20.41,20.43,20.39,20.43,287600.0,14.7502,14.7647,14.7358,14.7647,287600.0
2013-02-22 12:10:00,20.43,20.44,20.41,20.41,407600.0,14.7647,14.7719,14.7502,14.7502,407600.0
2013-02-22 12:15:00,20.41,20.42,20.4,20.41,291400.0,14.7502,14.7575,14.743,14.7502,291400.0
2013-02-22 12:20:00,20.42,20.42,20.41,20.41,120800.0,14.7575,14.7575,14.7502,14.7502,120800.0
2013-02-22 12:25:00,20.42,20.42,20.4,20.41,338600.0,14.7575,14.7575,14.743,14.7502,338600.0
2013-02-22 12:30:00,20.41,20.43,20.4,20.42,149500.0,14.7502,14.7647,14.743,14.7575,149500.0
2013-02-22 12:35:00,20.42,20.44,20.41,20.44,114900.0,14.7575,14.7719,14.7502,14.7719,114900.0
2013-02-22 12:40:00,20.44,20.48,20.43,20.48,227400.0,14.7719,14.8008,14.7647,14.8008,227400.0
2013-02-22 12:45:00,20.48,20.48,20.45,20.47,329600.0,14.8008,14.8008,14.7791,14.7936,329600.0
2013-02-22 12:50:00,20.47,20.49,20.47,20.47,146300.0,14.7936,14.808,14.7936,14.7936,146300.0
2013-02-22 12:55:00,20.47,20.49,20.47,20.48,171000.0,14.7936,14.808,14.7936,14.8008,171000.0
2013-02-22 13:00:00,20.49,20.49,20.47,20.48,234800.0,14.808,14.808,14.7936,14.8008,234800.0
2013-02-22 13:05:00,20.47,20.48,20.45,20.46,208900.0,14.7936,14.8008,14.7791,14.7864,208900.0
2013-02-22 13:10:00,20.46,20.47,20.45,20.47,186400.0,14.7864,14.7936,14.7791,14.7936,186400.0
2013-02-22 13:15:00,20.47,20.47,20.46,20.46,58200.0,14.7936,14.7936,14.7864,14.7864,58200.0
2013-02-22 13:20:00,20.46,20.47,20.46,20.46,98700.0,14.7864,14.7936,14.7864,14.7864,98700.0
2013-02-22 13:25:00,20.46,20.48,20.44,20.46,361600.0,14.7864,14.8008,14.7719,14.7864,361600.0
2013-02-22 13:30:00,20.46,20.46,20.45,20.45,57900.0,14.7864,14.7864,14.7791,14.7791,57900.0
2013-02-22 13:35:00,20.45,20.47,20.45,20.47,108800.0,14.7791,14.7936,14.7791,14.7936,108800.0
2013-02-22 13:40:00,20.47,20.48,20.46,20.46,151800.0,14.7936,14.8008,14.7864,14.7864,151800.0
2013-02-22 13:45:00,20.46,20.47,20.45,20.45,157200.0,14.7864,14.7936,14.7791,14.7791,157200.0
2013-02-22 13:50:00,20.46,20.46,20.44,20.45,229200.0,14.7864,14.7864,14.7719,14.7791,229200.0
2013-02-22 13:55:00,20.44,20.46,20.44,20.46,202700.0,14.7719,14.7864,14.7719,14.7864,202700.0
2013-02-22 14:00:00,20.46,20.46,20.44,20.44,145400.0,14.7864,14.7864,14.7719,14.7719,145400.0
2013-02-22 14:05:00,20.45,20.45,20.41,20.41,194200.0,14.7791,14.7791,14.7502,14.7502,194200.0
2013-02-22 14:10:00,20.42,20.44,20.41,20.43,201000.0,14.7575,14.7719,14.7502,14.7647,201000.0
2013-02-22 14:15:00,20.43,20.43,20.41,20.41,126000.0,14.7647,14.7647,14.7502,14.7502,126000.0
2013-02-22 14:20:00,20.42,20.43,20.41,20.42,147100.0,14.7575,14.7647,14.7502,14.7575,147100.0
2013-02-22 14:25:00,20.42,20.42,20.41,20.42,80500.0,14.7575,14.7575,14.7502,14.7575,80500.0
2013-02-22 14:30:00,20.42,20.42,20.41,20.42,124900.0,14.7575,14.7575,14.7502,14.7575,124900.0
2013-02-22 14:35:00,20.42,20.43,20.41,20.43,106500.0,14.7575,14.7647,14.7502,14.7647,106500.0
2013-02-22 14:40:00,20.43,20.43,20.42,20.42,118800.0,14.7647,14.7647,14.7575,14.7575,118800.0
2013-02-22 14:45:00,20.43,20.43,20.4,20.4,255800.0,14.7647,14.7647,14.743,14.743,255800.0
2013-02-22 14:50:00,20.4,20.41,20.39,20.39,194000.0,14.743,14.7502,14.7358,14.7358,194000.0
2013-02-22 14:55:00,20.39,20.4,20.38,20.39,236600.0,14.7358,14.743,14.7285,14.7358,236600.0
2013-02-22 15:00:00,20.39,20.4,20.38,20.4,293100.0,14.7358,14.743,14.7285,14.743,293100.0
2013-02-22 15:05:00,20.4,20.43,20.39,20.41,315900.0,14.743,14.7647,14.7358,14.7502,315900.0
2013-02-22 15:10:00,20.41,20.42,20.4,20.42,220700.0,14.7502,14.7575,14.743,14.7575,220700.0
2013-02-22 15:15:00,20.42,20.43,20.41,20.43,136000.0,14.7575,14.7647,14.7502,14.7647,136000.0
2013-02-22 15:20:00,20.43,20.43,20.4,20.4,296400.0,14.7647,14.7647,14.743,14.743,296400.0
2013-02-22 15:25:00,20.4,20.42,20.4,20.42,205300.0,14.743,14.7575,14.743,14.7575,205300.0
2013-02-22 15:30:00,20.42,20.43,20.39,20.4,637000.0,14.7575,14.7647,14.7358,14.743,637000.0
2013-02-22 15:35:00,20.39,20.4,20.37,20.38,963600.0,14.7358,14.743,14.7213,14.7285,963600.0
2013-02-22 15:40:00,20.39,20.39,20.38,20.38,320700.0,14.7358,14.7358,14.7285,14.7285,320700.0
2013-02-22 15:45:00,20.39,20.41,20.38,20.39,783100.0,14.7358,14.7502,14.7285,14.7358,783100.0
2013-02-22 15:50:00,20.39,20.42,20.38,20.4,913500.0,14.7358,14.7575,14.7285,14.743,913500.0
2013-02-22 15:55:00,20.39,20.42,20.38,20.41,1916700.0,14.7358,14.7575,14.7285,14.7502,1916700.0
2013-02-25 09:30:00,20.57,20.65,20.55,20.58,3024600.0,14.8659,14.9237,14.8514,14.8731,3024600.0
2013-02-25 09:35:00,20.59,20.59,20.51,20.55,1863600.0,14.8803,14.8803,14.8225,14.8514,1863600.0
2013-02-25 09:40:00,20.55,20.55,20.49,20.52,1329600.0,14.8514,14.8514,14.808,14.8297,1329600.0
2013-02-25 09:45:00,20.52,20.56,20.51,20.54,1118000.0,14.8297,14.8586,14.8225,14.8442,1118000.0
2013-02-25 09:50:00,20.55,20.59,20.54,20.58,1380400.0,14.8514,14.8803,14.8442,14.8731,1380400.0
2013-02-25 09:55:00,20.57,20.62,20.57,20.62,470200.0,14.8659,14.902,14.8659,14.902,470200.0
2013-02-25 10:00:00,20.62,20.64,20.61,20.62,1406400.0,14.902,14.9164,14.8948,14.902,1406400.0
2013-02-25 10:05:00,20.63,20.65,20.62,20.62,821400.0,14.9092,14.9237,14.902,14.902,821400.0
2013-02-25 10:10:00,20.62,20.64,20.6,20.63,796600.0,14.902,14.9164,14.8875,14.9092,796600.0
2013-02-25 10:15:00,20.63,20.65,20.62,20.64,898200.0,14.9092,14.9237,14.902,14.9164,898200.0
2013-02-25 10:20:00,20.64,20.64,20.59,20.6,1235800.0,14.9164,14.9164,14.8803,14.8875,1235800.0
2013-02-25 10:25:00,20.6,20.61,20.57,20.6,898600.0,14.8875,14.8948,14.8659,14.8875,898600.0
2013-02-25 10:30:00,20.59,20.62,20.58,20.61,794200.0,14.8803,14.902,14.8731,14.8948,794200.0
2013-02-25 10:35:00,20.61,20.61,20.56,20.57,1200200.0,14.8948,14.8948,14.8586,14.8659,1200200.0
2013-02-25 10:40:00,20.57,20.58,20.55,20.58,1063400.0,14.8659,14.8731,14.8514,14.8731,1063400.0
2013-02-25 10:45:00,20.57,20.58,20.5,20.53,1189000.0,14.8659,14.8731,14.8153,14.837,1189000.0
2013-02-25 10:50:00,20.53,20.53,20.47,20.48,981000.0,14.837,14.837,14.7936,14.8008,981000.0
2013-02-25 10:55:00,20.48,20.52,20.47,20.5,486600.0,14.8008,14.8297,14.7936,14.8153,486600.0
2013-02-25 11:00:00,20.51,20.51,20.46,20.47,1499600.0,14.8225,14.8225,14.7864,14.7936,1499600.0
2013-02-25 11:05:00,20.46,20.54,20.46,20.54,1103400.0,14.7864,14.8442,14.7864,14.8442,1103400.0
2013-02-25 11:10:00,20.54,20.55,20.51,20.52,811200.0,14.8442,14.8514,14.8225,14.8297,811200.0
2013-02-25 11:15:00,20.52,20.57,20.51,20.54,850600.0,14.8297,14.8659,14.8225,14.8442,850600.0
2013-02-25 11:20:00,20.55,20.58,20.52,20.56,736200.0,14.8514,14.8731,14.8297,14.8586,736200.0
2013-02-25 11:25:00,20.56,20.58,20.55,20.57,683600.0,14.8586,14.8731,14.8514,14.8659,683600.0
2013-02-25 11:30:00,20.56,20.58,20.55,20.57,419200.0,14.8586,14.8731,14.8514,14.8659,419200.0
2013-02-25 11:35:00,20.56,20.57,20.5,20.51,1101600.0,14.8586,14.8659,14.8153,14.8225,1101600.0
2013-02-25 11:40:00,20.5,20.53,20.5,20.52,266600.0,14.8153,14.837,14.8153,14.8297,266600.0
2013-02-25 11:45:00,20.53,20.53,20.5,20.51,842400.0,14.837,14.837,14.8153,14.8225,842400.0
2013-02-25 11:50:00,20.51,20.51,20.46,20.46,843200.0,14.8225,14.8225,14.7864,14.7864,843200.0
2013-02-25 11:55:00,20.47,20.47,20.42,20.45,771600.0,14.7936,14.7936,14.7575,14.7791,771600.0
2013-02-25 12:00:00,20.44,20.46,20.43,20.46,508000.0,14.7719,14.7864,14.7647,14.7864,508000.0
2013-02-25 12:05:00,20.46,20.47,20.44,20.46,652800.0,14.7864,14.7936,14.7719,14.7864,652800.0
2013-02-25 12:10:00,20.47,20.51,20.46,20.5,785000.0,14.7936,14.8225,14.7864,14.8153,785000.0
2013-02-25 12:15:00,20.5,20.51,20.47,20.48,656000.0,14.8153,14.8225,14.7936,14.8008,656000.0
2013-02-25 12:20:00,20.48,20.51,20.47,20.51,276000.0,14.8008,14.8225,14.7936,14.8225,276000.0
2013-02-25 12:25:00,20.51,20.54,20.49,20.53,1014200.0,14.8225,14.8442,14.808,14.837,1014200.0
2013-02-25 12:30:00,20.53,20.55,20.5,20.55,1605600.0,14.837,14.8514,14.8153,14.8514,1605600.0
2013-02-25 12:35:00,20.55,20.55,20.51,20.53,754400.0,14.8514,14.8514,14.8225,14.837,754400.0
2013-02-25 12:40:00,20.53,20.55,20.52,20.55,280000.0,14.837,14.8514,14.8297,14.8514,280000.0
2013-02-25 12:45:00,20.55,20.6,20.54,20.6,252800.0,14.8514,14.8875,14.8442,14.8875,252800.0
2013-02-25 12:50:00,20.59,20.63,20.58,20.59,985600.0,14.8803,14.9092,14.8731,14.8803,985600.0
2013-02-25 12:55:00,20.59,20.6,20.58,20.59,272000.0,14.8803,14.8875,14.8731,14.8803,272000.0
2013-02-25 13:00:00,20.6,20.6,20.56,20.58,450200.0,14.8875,14.8875,14.8586,14.8731,450200.0
2013-02-25 13:05:00,20.58,20.58,20.53,20.55,579600.0,14.8731,14.8731,14.837,14.8514,579600.0
2013-02-25 13:10:00,20.55,20.58,20.55,20.58,231800.0,14.8514,14.8731,14.8514,14.8731,231800.0
2013-02-25 13:15:00,20.58,20.58,20.53,20.54,624600.0,14.8731,14.8731,14.837,14.8442,624600.0
2013-02-25 13:20:00,20.54,20.54,20.52,20.54,458200.0,14.8442,14.8442,14.8297,14.8442,458200.0
2013-02-25 13:25:00,20.54,20.55,20.52,20.54,299400.0,14.8442,14.8514,14.8297,14.8442,299400.0
2013-02-25 13:30:00,20.54,20.54,20.51,20.52,573000.0,14.8442,14.8442,14.8225,14.8297,573000.0
2013-02-25 13:35:00,20.51,20.55,20.51,20.54,817200.0,14.8225,14.8514,14.8225,14.8442,817200.0
2013-02-25 13:40:00,20.53,20.54,20.48,20.51,978200.0,14.837,14.8442,14.8008,14.8225,978200.0
2013-02-25 13:45:00,20.51,20.52,20.49,20.51,383800.0,14.8225,14.8297,14.808,14.8225,383800.0
2013-02-25 13:50:00,20.52,20.53,20.5,20.51,634600.0,14.8297,14.837,14.8153,14.8225,634600.0
2013-02-25 13:55:00,20.51,20.51,20.46,20.49,806000.0,14.8225,14.8225,14.7864,14.808,806000.0
2013-02-25 14:00:00,20.48,20.49,20.43,20.44,1086400.0,14.8008,14.808,14.7647,14.7719,1086400.0
2013-02-25 14:05:00,20.44,20.46,20.4,20.46,959800.0,14.7719,14.7864,14.743,14.7864,959800.0
2013-02-25 14:10:00,20.46,20.48,20.43,20.47,694200.0,14.7864,14.8008,14.7647,14.7936,694200.0
2013-02-25 14:15:00,20.47,20.47,20.44,20.46,537200.0,14.7936,14.7936,14.7719,14.7864,537200.0
2013-02-25 14:20:00,20.47,20.49,20.46,20.47,568000.0,14.7936,14.808,14.7864,14.7936,568000.0
2013-02-25 14:25:00,20.46,20.47,20.43,20.46,579600.0,14.7864,14.7936,14.7647,14.7864,579600.0
2013-02-25 14:30:00,20.45,20.48,20.45,20.48,482600.0,14.7791,14.8008,14.7791,14.8008,482600.0
2013-02-25 14:35:00,20.48,20.48,20.45,20.46,739600.0,14.8008,14.8008,14.7791,14.7864,739600.0
2013-02-25 14:40:00,20.46,20.48,20.45,20.48,997400.0,14.7864,14.8008,14.7791,14.8008,997400.0
2013-02-25 14:45:00,20.48,20.48,20.43,20.44,1249000.0,14.8008,14.8008,14.7647,14.7719,1249000.0
2013-02-25 14:50:00,20.45,20.45,20.43,20.44,835800.0,14.7791,14.7791,14.7647,14.7719,835800.0
2013-02-25 14:55:00,20.43,20.47,20.43,20.45,852000.0,14.7647,14.7936,14.7647,14.7791,852000.0
2013-02-25 15:00:00,20.45,20.47,20.42,20.45,834800.0,14.7791,14.7936,14.7575,14.7791,834800.0
2013-02-25 15:05:00,20.45,20.45,20.42,20.44,1092000.0,14.7791,14.7791,14.7575,14.7719,1092000.0
2013-02-25 15:10:00,20.44,20.47,20.41,20.41,1532400.0,14.7719,14.7936,14.7502,14.7502,1532400.0
2013-02-25 15:15:00,20.42,20.42,20.4,20.41,746800.0,14.7575,14.7575,14.743,14.7502,746800.0
2013-02-25 15:20:00,20.41,20.41,20.4,20.41,522000.0,14.7502,14.7502,14.743,14.7502,522000.0
2013-02-25 15:25:00,20.4,20.41,20.35,20.37,1108800.0,14.743,14.7502,14.7069,14.7213,1108800.0
2013-02-25 15:30:00,20.37,20.39,20.34,20.39,1003000.0,14.7213,14.7358,14.6996,14.7358,1003000.0
2013-02-25 15:35:00,20.39,20.39,20.36,20.37,1029400.0,14.7358,14.7358,14.7141,14.7213,1029400.0
2013-02-25 15:40:00,20.37,20.38,20.35,20.36,1265400.0,14.7213,14.7285,14.7069,14.7141,1265400.0
2013-02-25 15:45:00,20.37,20.38,20.34,20.35,2333200.0,14.7213,14.7285,14.6996,14.7069,2333200.0
2013-02-25 15:50:00,20.35,20.36,20.28,20.31,3494800.0,14.7069,14.7141,14.6563,14.678,3494800.0
2013-02-25 15:55:00,20.3,20.31,20.23,20.24,4164800.0,14.6707,14.678,14.6201,14.6274,4164800.0
2013-02-26 09:30:00,20.49,20.55,20.41,20.48,2039100.0,14.808,14.8514,14.7502,14.8008,2039100.0
2013-02-26 09:35:00,20.48,20.63,20.47,20.51,1518700.0,14.8008,14.9092,14.7936,14.8225,1518700.0
2013-02-26 09:40:00,20.51,20.61,20.51,20.6,1401600.0,14.8225,14.8948,14.8225,14.8875,1401600.0
2013-02-26 09:45:00,20.6,20.6,20.46,20.52,1094000.0,14.8875,14.8875,14.7864,14.8297,1094000.0
2013-02-26 09:50:00,20.51,20.56,20.51,20.56,631200.0,14.8225,14.8586,14.8225,14.8586,631200.0
2013-02-26 09:55:00,20.55,20.6,20.55,20.6,500700.0,14.8514,14.8875,14.8514,14.8875,500700.0
2013-02-26 10:00:00,20.6,20.64,20.59,20.63,857500.0,14.8875,14.9164,14.8803,14.9092,857500.0
2013-02-26 10:05:00,20.63,20.64,20.58,20.58,1326700.0,14.9092,14.9164,14.8731,14.8731,1326700.0
2013-02-26 10:10:00,20.58,20.61,20.58,20.61,569400.0,14.8731,14.8948,14.8731,14.8948,569400.0
2013-02-26 10:15:00,20.61,20.64,20.6,20.64,706200.0,14.8948,14.9164,14.8875,14.9164,706200.0
2013-02-26 10:20:00,20.64,20.66,20.6,20.66,1809200.0,14.9164,14.9309,14.8875,14.9309,1809200.0
2013-02-26 10:25:00,20.66,20.71,20.65,20.68,1235200.0,14.9309,14.967,14.9237,14.9454,1235200.0
2013-02-26 10:30:00,20.68,20.69,20.65,20.67,1204500.0,14.9454,14.9526,14.9237,14.9381,1204500.0
2013-02-26 10:35:00,20.66,20.69,20.65,20.68,516800.0,14.9309,14.9526,14.9237,14.9454,516800.0
2013-02-26 10:40:00,20.68,20.71,20.67,20.69,1245800.0,14.9454,14.967,14.9381,14.9526,1245800.0
2013-02-26 10:45:00,20.68,20.73,20.66,20.72,2473500.0,14.9454,14.9815,14.9309,14.9743,2473500.0
2013-02-26 10:50:00,20.72,20.85,20.71,20.84,2343200.0,14.9743,15.0682,14.967,15.061,2343200.0
2013-02-26 10:55:00,20.84,20.84,20.76,20.8,1169200.0,15.061,15.061,15.0032,15.0321,1169200.0
2013-02-26 11:00:00,20.8,20.83,20.73,20.76,2321200.0,15.0321,15.0538,14.9815,15.0032,2321200.0
2013-02-26 11:05:00,20.76,20.77,20.72,20.73,1137800.0,15.0032,15.0104,14.9743,14.9815,1137800.0
2013-02-26 11:10:00,20.73,20.81,20.73,20.76,799700.0,14.9815,15.0393,14.9815,15.0032,799700.0
2013-02-26 11:15:00,20.75,20.81,20.75,20.81,604400.0,14.9959,15.0393,14.9959,15.0393,604400.0
2013-02-26 11:20:00,20.8,20.84,20.77,20.79,960800.0,15.0321,15.061,15.0104,15.0249,960800.0
2013-02-26 11:25:00,20.8,20.81,20.75,20.77,742500.0,15.0321,15.0393,14.9959,15.0104,742500.0
2013-02-26 11:30:00,20.77,20.8,20.75,20.78,1004500.0,15.0104,15.0321,14.9959,15.0176,1004500.0
2013-02-26 11:35:00,20.78,20.78,20.69,20.72,511400.0,15.0176,15.0176,14.9526,14.9743,511400.0
2013-02-26 11:40:00,20.71,20.72,20.64,20.64,951900.0,14.967,14.9743,14.9164,14.9164,951900.0
2013-02-26 11:45:00,20.64,20.67,20.62,20.66,467500.0,14.9164,14.9381,14.902,14.9309,467500.0
2013-02-26 11:50:00,20.66,20.69,20.64,20.69,841700.0,14.9309,14.9526,14.9164,14.9526,841700.0
2013-02-26 11:55:00,20.68,20.69,20.65,20.65,422800.0,14.9454,14.9526,14.9237,14.9237,422800.0
2013-02-26 12:00:00,20.66,20.68,20.63,20.68,581600.0,14.9309,14.9454,14.9092,14.9454,581600.0
2013-02-26 12:05:00,20.68,20.68,20.65,20.67,355300.0,14.9454,14.9454,14.9237,14.9381,355300.0
2013-02-26 12:10:00,20.67,20.68,20.65,20.68,268600.0,14.9381,14.9454,14.9237,14.9454,268600.0
2013-02-26 12:15:00,20.68,20.7,20.66,20.69,536300.0,14.9454,14.9598,14.9309,14.9526,536300.0
2013-02-26 12:20:00,20.69,20.72,20.68,20.71,176700.0,14.9526,14.9743,14.9454,14.967,176700.0
2013-02-26 12:25:00,20.71,20.75,20.71,20.73,381600.0,14.967,14.9959,14.967,14.9815,381600.0
2013-02-26 12:30:00,20.73,20.8,20.72,20.79,744100.0,14.9815,15.0321,14.9743,15.0249,744100.0
2013-02-26 12:35:00,20.79,20.8,20.75,20.8,458500.0,15.0249,15.0321,14.9959,15.0321,458500.0
2013-02-26 12:40:00,20.8,20.82,20.78,20.82,273000.0,15.0321,15.0465,15.0176,15.0465,273000.0
2013-02-26 12:45:00,20.82,20.82,20.77,20.78,231500.0,15.0465,15.0465,15.0104,15.0176,231500.0
2013-02-26 12:50:00,20.79,20.81,20.75,20.78,340100.0,15.0249,15.0393,14.9959,15.0176,340100.0
2013-02-26 12:55:00,20.78,20.78,20.75,20.76,186400.0,15.0176,15.0176,14.9959,15.0032,186400.0
2013-02-26 13:00:00,20.76,20.78,20.75,20.77,425300.0,15.0032,15.0176,14.9959,15.0104,425300.0
2013-02-26 13:05:00,20.78,20.78,20.75,20.78,398600.0,15.0176,15.0176,14.9959,15.0176,398600.0
2013-02-26 13:10:00,20.78,20.78,20.73,20.74,316500.0,15.0176,15.0176,14.9815,14.9887,316500.0
2013-02-26 13:15:00,20.73,20.75,20.71,20.73,487800.0,14.9815,14.9959,14.967,14.9815,487800.0
2013-02-26 13:20:00,20.73,20.75,20.7,20.74,498900.0,14.9815,14.9959,14.9598,14.9887,498900.0
2013-02-26 13:25:00,20.75,20.75,20.74,20.75,112400.0,14.9959,14.9959,14.9887,14.9959,112400.0
2013-02-26 13:30:00,20.75,20.79,20.74,20.75,414400.0,14.9959,15.0249,14.9887,14.9959,414400.0
2013-02-26 13:35:00,20.75,20.77,20.74,20.77,367700.0,14.9959,15.0104,14.9887,15.0104,367700.0
2013-02-26 13:40:00,20.76,20.79,20.75,20.76,372300.0,15.0032,15.0249,14.9959,15.0032,372300.0
2013-02-26 13:45:00,20.77,20.81,20.77,20.81,383100.0,15.0104,15.0393,15.0104,15.0393,383100.0
2013-02-26 13:50:00,20.8,20.82,20.79,20.8,529100.0,15.0321,15.0465,15.0249,15.0321,529100.0
2013-02-26 13:55:00,20.8,20.81,20.76,20.78,525700.0,15.0321,15.0393,15.0032,15.0176,525700.0
2013-02-26 14:00:00,20.78,20.78,20.75,20.76,209200.0,15.0176,15.0176,14.9959,15.0032,209200.0
2013-02-26 14:05:00,20.76,20.78,20.76,20.77,349800.0,15.0032,15.0176,15.0032,15.0104,349800.0
2013-02-26 14:10:00,20.77,20.77,20.75,20.76,185600.0,15.0104,15.0104,14.9959,15.0032,185600.0
2013-02-26 14:15:00,20.75,20.76,20.72,20.72,472900.0,14.9959,15.0032,14.9743,14.9743,472900.0
2013-02-26 14:20:00,20.72,20.74,20.71,20.74,526800.0,14.9743,14.9887,14.967,14.9887,526800.0
2013-02-26 14:25:00,20.74,20.74,20.71,20.73,417700.0,14.9887,14.9887,14.967,14.9815,417700.0
2013-02-26 14:30:00,20.73,20.73,20.7,20.71,515400.0,14.9815,14.9815,14.9598,14.967,515400.0
2013-02-26 14:35:00,20.72,20.72,20.67,20.68,919000.0,14.9743,14.9743,14.9381,14.9454,919000.0
2013-02-26 14:40:00,20.68,20.68,20.66,20.67,333800.0,14.9454,14.9454,14.9309,14.9381,333800.0
2013-02-26 14:45:00,20.67,20.67,20.63,20.63,307600.0,14.9381,14.9381,14.9092,14.9092,307600.0
2013-02-26 14:50:00,20.64,20.67,20.62,20.63,795500.0,14.9164,14.9381,14.902,14.9092,795500.0
2013-02-26 14:55:00,20.64,20.65,20.62,20.64,614000.0,14.9164,14.9237,14.902,14.9164,614000.0
2013-02-26 15:00:00,20.64,20.67,20.64,20.64,449200.0,14.9164,14.9381,14.9164,14.9164,449200.0
2013-02-26 15:05:00,20.64,20.69,20.64,20.64,690000.0,14.9164,14.9526,14.9164,14.9164,690000.0
2013-02-26 15:10:00,20.64,20.65,20.56,20.56,1205700.0,14.9164,14.9237,14.8586,14.8586,1205700.0
2013-02-26 15:15:00,20.57,20.57,20.53,20.53,1040100.0,14.8659,14.8659,14.837,14.837,1040100.0
2013-02-26 15:20:00,20.54,20.55,20.51,20.53,916600.0,14.8442,14.8514,14.8225,14.837,916600.0
2013-02-26 15:25:00,20.53,20.61,20.53,20.6,1073900.0,14.837,14.8948,14.837,14.8875,1073900.0
2013-02-26 15:30:00,20.6,20.62,20.56,20.58,1128700.0,14.8875,14.902,14.8586,14.8731,1128700.0
2013-02-26 15:35:00,20.57,20.58,20.54,20.57,1138100.0,14.8659,14.8731,14.8442,14.8659,1138100.0
2013-02-26 15:40:00,20.57,20.62,20.56,20.6,1391600.0,14.8659,14.902,14.8586,14.8875,1391600.0
2013-02-26 15:45:00,20.6,20.63,20.58,20.62,1036300.0,14.8875,14.9092,14.8731,14.902,1036300.0
2013-02-26 15:50:00,20.61,20.62,20.57,20.58,1623900.0,14.8948,14.902,14.8659,14.8731,1623900.0
2013-02-26 15:55:00,20.58,20.6,20.56,20.58,1736100.0,14.8731,14.8875,14.8586,14.8731,1736100.0
2013-02-27 09:30:00,20.62,20.63,20.51,20.55,1106800.0,14.902,14.9092,14.8225,14.8514,1106800.0
2013-02-27 09:35:00,20.55,20.59,20.54,20.55,430900.0,14.8514,14.8803,14.8442,14.8514,430900.0
2013-02-27 09:40:00,20.56,20.65,20.56,20.62,481900.0,14.8586,14.9237,14.8586,14.902,481900.0
2013-02-27 09:45:00,20.62,20.65,20.6,20.63,876800.0,14.902,14.9237,14.8875,14.9092,876800.0
2013-02-27 09:50:00,20.63,20.73,20.63,20.71,617000.0,14.9092,14.9815,14.9092,14.967,617000.0
2013-02-27 09:55:00,20.71,20.72,20.65,20.66,585600.0,14.967,14.9743,14.9237,14.9309,585600.0
2013-02-27 10:00:00,20.66,20.71,20.65,20.69,826300.0,14.9309,14.967,14.9237,14.9526,826300.0
2013-02-27 10:05:00,20.7,20.7,20.65,20.66,417700.0,14.9598,14.9598,14.9237,14.9309,417700.0
2013-02-27 10:10:00,20.67,20.71,20.65,20.67,331400.0,14.9381,14.967,14.9237,14.9381,331400.0
2013-02-27 10:15:00,20.68,20.69,20.67,20.68,274800.0,14.9454,14.9526,14.9381,14.9454,274800.0
2013-02-27 10:20:00,20.68,20.74,20.67,20.73,629300.0,14.9454,14.9887,14.9381,14.9815,629300.0
2013-02-27 10:25:00,20.73,20.74,20.69,20.7,249300.0,14.9815,14.9887,14.9526,14.9598,249300.0
2013-02-27 10:30:00,20.71,20.71,20.7,20.7,240900.0,14.967,14.967,14.9598,14.9598,240900.0
2013-02-27 10:35:00,20.71,20.73,20.7,20.73,579300.0,14.967,14.9815,14.9598,14.9815,579300.0
2013-02-27 10:40:00,20.73,20.76,20.72,20.73,419100.0,14.9815,15.0032,14.9743,14.9815,419100.0
2013-02-27 10:45:00,20.73,20.75,20.7,20.72,411500.0,14.9815,14.9959,14.9598,14.9743,411500.0
2013-02-27 10:50:00,20.71,20.73,20.69,20.72,456200.0,14.967,14.9815,14.9526,14.9743,456200.0
2013-02-27 10:55:00,20.71,20.73,20.7,20.7,222900.0,14.967,14.9815,14.9598,14.9598,222900.0
2013-02-27 11:00:00,20.71,20.78,20.7,20.77,625800.0,14.967,15.0176,14.9598,15.0104,625800.0
2013-02-27 11:05:00,20.76,20.81,20.75,20.8,677000.0,15.0032,15.0393,14.9959,15.0321,677000.0
2013-02-27 11:10:00,20.8,20.85,20.8,20.84,963600.0,15.0321,15.0682,15.0321,15.061,963600.0
2013-02-27 11:15:00,20.83,20.85,20.82,20.85,560400.0,15.0538,15.0682,15.0465,15.0682,560400.0
2013-02-27 11:20:00,20.84,20.88,20.83,20.84,627500.0,15.061,15.0899,15.0538,15.061,627500.0
2013-02-27 11:25:00,20.85,20.88,20.82,20.87,2859800.0,15.0682,15.0899,15.0465,15.0827,2859800.0
2013-02-27 11:30:00,20.88,20.88,20.86,20.87,606900.0,15.0899,15.0899,15.0754,15.0827,606900.0
2013-02-27 11:35:00,20.87,20.9,20.86,20.89,352800.0,15.0827,15.1043,15.0754,15.0971,352800.0
2013-02-27 11:40:00,20.89,20.92,20.89,20.91,293000.0,15.0971,15.1188,15.0971,15.1116,293000.0
2013-02-27 11:45:00,20.9,20.92,20.9,20.91,172400.0,15.1043,15.1188,15.1043,15.1116,172400.0
2013-02-27 11:50:00,20.92,20.93,20.9,20.93,585100.0,15.1188,15.126,15.1043,15.126,585100.0
2013-02-27 11:55:00,20.94,20.95,20.9,20.91,684000.0,15.1333,15.1405,15.1043,15.1116,684000.0
2013-02-27 12:00:00,20.9,20.91,20.87,20.89,694100.0,15.1043,15.1116,15.0827,15.0971,694100.0
2013-02-27 12:05:00,20.89,20.93,20.89,20.93,310700.0,15.0971,15.126,15.0971,15.126,310700.0
2013-02-27 12:10:00,20.93,20.93,20.9,20.91,477900.0,15.126,15.126,15.1043,15.1116,477900.0
2013-02-27 12:15:00,20.91,20.91,20.9,20.91,109500.0,15.1116,15.1116,15.1043,15.1116,109500.0
2013-02-27 12:20:00,20.9,20.94,20.9,20.94,528100.0,15.1043,15.1333,15.1043,15.1333,528100.0
2013-02-27 12:25:00,20.93,20.95,20.93,20.95,305800.0,15.126,15.1405,15.126,15.1405,305800.0
2013-02-27 12:30:00,20.95,20.98,20.94,20.98,614600.0,15.1405,15.1622,15.1333,15.1622,614600.0
2013-02-27 12:35:00,20.98,20.99,20.96,20.97,496300.0,15.1622,15.1694,15.1477,15.1549,496300.0
2013-02-27 12:40:00,20.97,20.98,20.96,20.96,224000.0,15.1549,15.1622,15.1477,15.1477,224000.0
2013-02-27 12:45:00,20.96,21.01,20.96,20.99,980600.0,15.1477,15.1838,15.1477,15.1694,980600.0
2013-02-27 12:50:00,20.98,21.01,20.97,20.97,603600.0,15.1622,15.1838,15.1549,15.1549,603600.0
2013-02-27 12:55:00,20.98,21.02,20.98,20.98,2015500.0,15.1622,15.1911,15.1622,15.1622,2015500.0
2013-02-27 13:00:00,20.98,20.99,20.96,20.96,427300.0,15.1622,15.1694,15.1477,15.1477,427300.0
2013-02-27 13:05:00,20.97,20.98,20.95,20.96,486400.0,15.1549,15.1622,15.1405,15.1477,486400.0
2013-02-27 13:10:00,20.96,21.0,20.95,20.99,638800.0,15.1477,15.1766,15.1405,15.1694,638800.0
2013-02-27 13:15:00,20.99,21.0,20.98,20.98,172000.0,15.1694,15.1766,15.1622,15.1622,172000.0
2013-02-27 13:20:00,20.99,21.0,20.97,20.98,275600.0,15.1694,15.1766,15.1549,15.1622,275600.0
2013-02-27 13:25:00,20.99,21.0,20.98,20.99,142200.0,15.1694,15.1766,15.1622,15.1694,142200.0
2013-02-27 13:30:00,20.99,21.0,20.97,20.98,300900.0,15.1694,15.1766,15.1549,15.1622,300900.0
2013-02-27 13:35:00,20.98,21.0,20.97,20.98,3290100.0,15.1622,15.1766,15.1549,15.1622,3290100.0
2013-02-27 13:40:00,20.99,21.0,20.96,20.96,930600.0,15.1694,15.1766,15.1477,15.1477,930600.0
2013-02-27 13:45:00,20.96,20.97,20.95,20.95,299500.0,15.1477,15.1549,15.1405,15.1405,299500.0
2013-02-27 13:50:00,20.94,20.96,20.94,20.95,218300.0,15.1333,15.1477,15.1333,15.1405,218300.0
2013-02-27 13:55:00,20.95,20.95,20.9,20.92,697800.0,15.1405,15.1405,15.1043,15.1188,697800.0
2013-02-27 14:00:00,20.92,20.93,20.91,20.92,295400.0,15.1188,15.126,15.1116,15.1188,295400.0
2013-02-27 14:05:00,20.92,20.94,20.9,20.93,323000.0,15.1188,15.1333,15.1043,15.126,323000.0
2013-02-27 14:10:00,20.94,20.97,20.93,20.97,271200.0,15.1333,15.1549,15.126,15.1549,271200.0
2013-02-27 14:15:00,20.97,20.97,20.95,20.95,166900.0,15.1549,15.1549,15.1405,15.1405,166900.0
2013-02-27 14:20:00,20.95,20.97,20.95,20.97,345100.0,15.1405,15.1549,15.1405,15.1549,345100.0
2013-02-27 14:25:00,20.97,20.97,20.94,20.94,326200.0,15.1549,15.1549,15.1333,15.1333,326200.0
2013-02-27 14:30:00,20.94,20.96,20.94,20.96,185700.0,15.1333,15.1477,15.1333,15.1477,185700.0
2013-02-27 14:35:00,20.96,20.96,20.94,20.96,217000.0,15.1477,15.1477,15.1333,15.1477,217000.0
2013-02-27 14:40:00,20.96,20.96,20.95,20.96,140500.0,15.1477,15.1477,15.1405,15.1477,140500.0
2013-02-27 14:45:00,20.96,21.0,20.95,21.0,633200.0,15.1477,15.1766,15.1405,15.1766,633200.0
2013-02-27 14:50:00,20.99,21.0,20.98,20.99,229600.0,15.1694,15.1766,15.1622,15.1694,229600.0
2013-02-27 14:55:00,20.99,21.0,20.98,21.0,310400.0,15.1694,15.1766,15.1622,15.1766,310400.0
2013-02-27 15:00:00,20.99,21.0,20.97,20.98,203000.0,15.1694,15.1766,15.1549,15.1622,203000.0
2013-02-27 15:05:00,20.97,20.98,20.97,20.97,336700.0,15.1549,15.1622,15.1549,15.1549,336700.0
2013-02-27 15:10:00,20.98,21.01,20.97,21.0,561600.0,15.1622,15.1838,15.1549,15.1766,561600.0
2013-02-27 15:15:00,21.0,21.01,20.98,20.99,358600.0,15.1766,15.1838,15.1622,15.1694,358600.0
2013-02-27 15:20:00,21.0,21.01,20.99,21.0,316000.0,15.1766,15.1838,15.1694,15.1766,316000.0
2013-02-27 15:25:00,21.0,21.01,20.98,20.99,666300.0,15.1766,15.1838,15.1622,15.1694,666300.0
2013-02-27 15:30:00,20.99,21.01,20.99,21.0,261800.0,15.1694,15.1838,15.1694,15.1766,261800.0
2013-02-27 15:35:00,21.01,21.04,21.0,21.03,712100.0,15.1838,15.2055,15.1766,15.1983,712100.0
2013-02-27 15:40:00,21.04,21.04,20.99,21.0,681400.0,15.2055,15.2055,15.1694,15.1766,681400.0
2013-02-27 15:45:00,21.0,21.01,20.96,20.96,466400.0,15.1766,15.1838,15.1477,15.1477,466400.0
2013-02-27 15:50:00,20.97,20.98,20.96,20.98,806900.0,15.1549,15.1622,15.1477,15.1622,806900.0
2013-02-27 15:55:00,20.97,21.0,20.92,20.92,2570400.0,15.1549,15.1766,15.1188,15.1188,2570400.0
2013-02-28 09:30:00,20.91,20.93,20.82,20.89,1044000.0,15.1116,15.126,15.0465,15.0971,1044000.0
2013-02-28 09:35:00,20.89,20.99,20.87,20.96,583500.0,15.0971,15.1694,15.0827,15.1477,583500.0
2013-02-28 09:40:00,20.96,21.03,20.9,20.98,652100.0,15.1477,15.1983,15.1043,15.1622,652100.0
2013-02-28 09:45:00,20.98,21.0,20.97,20.98,322400.0,15.1622,15.1766,15.1549,15.1622,322400.0
2013-02-28 09:50:00,20.98,20.98,20.95,20.96,327900.0,15.1622,15.1622,15.1405,15.1477,327900.0
2013-02-28 09:55:00,20.97,20.99,20.95,20.98,443000.0,15.1549,15.1694,15.1405,15.1622,443000.0
2013-02-28 10:00:00,20.98,20.99,20.94,20.96,766100.0,15.1622,15.1694,15.1333,15.1477,766100.0
2013-02-28 10:05:00,20.96,20.98,20.94,20.96,647800.0,15.1477,15.1622,15.1333,15.1477,647800.0
2013-02-28 10:10:00,20.96,20.98,20.95,20.97,521200.0,15.1477,15.1622,15.1405,15.1549,521200.0
2013-02-28 10:15:00,20.98,21.01,20.97,21.01,780300.0,15.1622,15.1838,15.1549,15.1838,780300.0
2013-02-28 10:20:00,21.01,21.03,21.0,21.0,368200.0,15.1838,15.1983,15.1766,15.1766,368200.0
2013-02-28 10:25:00,21.0,21.01,20.98,20.99,710900.0,15.1766,15.1838,15.1622,15.1694,710900.0
2013-02-28 10:30:00,20.99,21.03,20.98,21.03,547400.0,15.1694,15.1983,15.1622,15.1983,547400.0
2013-02-28 10:35:00,21.03,21.05,21.01,21.02,711400.0,15.1983,15.2128,15.1838,15.1911,711400.0
2013-02-28 10:40:00,21.02,21.03,21.0,21.03,451000.0,15.1911,15.1983,15.1766,15.1983,451000.0
2013-02-28 10:45:00,21.02,21.03,20.99,21.0,591200.0,15.1911,15.1983,15.1694,15.1766,591200.0
2013-02-28 10:50:00,21.0,21.01,20.95,20.96,297400.0,15.1766,15.1838,15.1405,15.1477,297400.0
2013-02-28 10:55:00,20.96,20.98,20.95,20.98,510900.0,15.1477,15.1622,15.1405,15.1622,510900.0
2013-02-28 11:00:00,20.97,21.01,20.97,21.01,275600.0,15.1549,15.1838,15.1549,15.1838,275600.0
2013-02-28 11:05:00,21.0,21.05,21.0,21.05,401900.0,15.1766,15.2128,15.1766,15.2128,401900.0
2013-02-28 11:10:00,21.05,21.08,21.02,21.02,608400.0,15.2128,15.2344,15.1911,15.1911,608400.0
2013-02-28 11:15:00,21.02,21.04,21.02,21.04,245300.0,15.1911,15.2055,15.1911,15.2055,245300.0
2013-02-28 11:20:00,21.03,21.04,21.02,21.03,217400.0,15.1983,15.2055,15.1911,15.1983,217400.0
2013-02-28 11:25:00,21.03,21.04,21.02,21.03,280700.0,15.1983,15.2055,15.1911,15.1983,280700.0
2013-02-28 11:30:00,21.04,21.04,21.01,21.02,260600.0,15.2055,15.2055,15.1838,15.1911,260600.0
2013-02-28 11:35:00,21.02,21.02,20.98,20.99,232400.0,15.1911,15.1911,15.1622,15.1694,232400.0
2013-02-28 11:40:00,20.98,21.0,20.97,20.98,294800.0,15.1622,15.1766,15.1549,15.1622,294800.0
2013-02-28 11:45:00,20.98,20.98,20.97,20.98,122300.0,15.1622,15.1622,15.1549,15.1622,122300.0
2013-02-28 11:50:00,20.98,20.99,20.97,20.97,187500.0,15.1622,15.1694,15.1549,15.1549,187500.0
2013-02-28 11:55:00,20.98,20.99,20.97,20.98,152500.0,15.1622,15.1694,15.1549,15.1622,152500.0
2013-02-28 12:00:00,20.99,21.0,20.98,21.0,107000.0,15.1694,15.1766,15.1622,15.1766,107000.0
2013-02-28 12:05:00,21.0,21.0,20.98,20.99,239000.0,15.1766,15.1766,15.1622,15.1694,239000.0
2013-02-28 12:10:00,20.99,20.99,20.97,20.97,102900.0,15.1694,15.1694,15.1549,15.1549,102900.0
2013-02-28 12:15:00,20.97,20.98,20.92,20.92,404700.0,15.1549,15.1622,15.1188,15.1188,404700.0
2013-02-28 12:20:00,20.92,20.95,20.92,20.94,226500.0,15.1188,15.1405,15.1188,15.1333,226500.0
2013-02-28 12:25:00,20.95,20.96,20.94,20.95,193900.0,15.1405,15.1477,15.1333,15.1405,193900.0
2013-02-28 12:30:00,20.95,20.97,20.94,20.96,136600.0,15.1405,15.1549,15.1333,15.1477,136600.0
2013-02-28 12:35:00,20.96,20.97,20.95,20.95,164900.0,15.1477,15.1549,15.1405,15.1405,164900.0
2013-02-28 12:40:00,20.95,20.96,20.95,20.95,82900.0,15.1405,15.1477,15.1405,15.1405,82900.0
2013-02-28 12:45:00,20.96,20.96,20.95,20.95,100600.0,15.1477,15.1477,15.1405,15.1405,100600.0
2013-02-28 12:50:00,20.95,20.96,20.93,20.94,115700.0,15.1405,15.1477,15.126,15.1333,115700.0
2013-02-28 12:55:00,20.94,20.96,20.93,20.95,293200.0,15.1333,15.1477,15.126,15.1405,293200.0
2013-02-28 13:00:00,20.94,20.96,20.94,20.96,170000.0,15.1333,15.1477,15.1333,15.1477,170000.0
2013-02-28 13:05:00,20.95,20.97,20.94,20.96,243300.0,15.1405,15.1549,15.1333,15.1477,243300.0
2013-02-28 13:10:00,20.96,20.99,20.95,20.95,421400.0,15.1477,15.1694,15.1405,15.1405,421400.0
2013-02-28 13:15:00,20.95,20.96,20.93,20.96,370300.0,15.1405,15.1477,15.126,15.1477,370300.0
2013-02-28 13:20:00,20.94,20.99,20.94,20.98,397900.0,15.1333,15.1694,15.1333,15.1622,397900.0
2013-02-28 13:25:00,20.98,21.03,20.98,21.02,364600.0,15.1622,15.1983,15.1622,15.1911,364600.0
2013-02-28 13:30:00,21.01,21.02,21.0,21.0,114900.0,15.1838,15.1911,15.1766,15.1766,114900.0
2013-02-28 13:35:00,21.0,21.03,21.0,21.0,300400.0,15.1766,15.1983,15.1766,15.1766,300400.0
2013-02-28 13:40:00,21.0,21.01,21.0,21.0,52100.0,15.1766,15.1838,15.1766,15.1766,52100.0
2013-02-28 13:45:00,21.0,21.02,21.0,21.01,130300.0,15.1766,15.1911,15.1766,15.1838,130300.0
2013-02-28 13:50:00,21.01,21.02,21.0,21.01,146300.0,15.1838,15.1911,15.1766,15.1838,146300.0
2013-02-28 13:55:00,21.0,21.01,20.99,20.99,134400.0,15.1766,15.1838,15.1694,15.1694,134400.0
2013-02-28 14:00:00,21.0,21.0,20.99,21.0,54800.0,15.1766,15.1766,15.1694,15.1766,54800.0
2013-02-28 14:05:00,20.99,21.0,20.99,20.99,77800.0,15.1694,15.1766,15.1694,15.1694,77800.0
2013-02-28 14:10:00,20.99,21.01,20.99,21.01,243400.0,15.1694,15.1838,15.1694,15.1838,243400.0
2013-02-28 14:15:00,21.0,21.02,21.0,21.01,172900.0,15.1766,15.1911,15.1766,15.1838,172900.0
2013-02-28 14:20:00,21.01,21.03,21.01,21.02,220100.0,15.1838,15.1983,15.1838,15.1911,220100.0
2013-02-28 14:25:00,21.02,21.04,21.02,21.02,238900.0,15.1911,15.2055,15.1911,15.1911,238900.0
2013-02-28 14:30:00,21.03,21.05,21.0,21.01,456700.0,15.1983,15.2128,15.1766,15.1838,456700.0
2013-02-28 14:35:00,21.01,21.01,20.99,21.01,215900.0,15.1838,15.1838,15.1694,15.1838,215900.0
2013-02-28 14:40:00,21.01,21.02,21.01,21.01,214600.0,15.1838,15.1911,15.1838,15.1838,214600.0
2013-02-28 14:45:00,21.02,21.02,20.98,20.98,266000.0,15.1911,15.1911,15.1622,15.1622,266000.0
2013-02-28 14:50:00,20.98,20.99,20.96,20.99,314900.0,15.1622,15.1694,15.1477,15.1694,314900.0
2013-02-28 14:55:00,20.98,20.99,20.97,20.98,254700.0,15.1622,15.1694,15.1549,15.1622,254700.0
2013-02-28 15:00:00,20.97,20.98,20.95,20.95,286400.0,15.1549,15.1622,15.1405,15.1405,286400.0
2013-02-28 15:05:00,20.95,20.96,20.91,20.93,929200.0,15.1405,15.1477,15.1116,15.126,929200.0
2013-02-28 15:10:00,20.92,20.93,20.9,20.9,182100.0,15.1188,15.126,15.1043,15.1043,182100.0
2013-02-28 15:15:00,20.91,20.93,20.9,20.93,684400.0,15.1116,15.126,15.1043,15.126,684400.0
2013-02-28 15:20:00,20.92,20.95,20.91,20.92,441400.0,15.1188,15.1405,15.1116,15.1188,441400.0
2013-02-28 15:25:00,20.93,20.96,20.92,20.95,332000.0,15.126,15.1477,15.1188,15.1405,332000.0
2013-02-28 15:30:00,20.95,20.98,20.95,20.95,421600.0,15.1405,15.1622,15.1405,15.1405,421600.0
2013-02-28 15:35:00,20.96,20.98,20.94,20.98,550500.0,15.1477,15.1622,15.1333,15.1622,550500.0
2013-02-28 15:40:00,20.98,20.98,20.94,20.95,284600.0,15.1622,15.1622,15.1333,15.1405,284600.0
2013-02-28 15:45:00,20.95,20.96,20.93,20.93,565500.0,15.1405,15.1477,15.126,15.126,565500.0
2013-02-28 15:50:00,20.93,20.94,20.91,20.91,630000.0,15.126,15.1333,15.1116,15.1116,630000.0
2013-02-28 15:55:00,20.91,20.92,20.85,20.85,2037900.0,15.1116,15.1188,15.0682,15.0682,2037900.0
2013-03-01 09:30:00,20.79,20.82,20.71,20.8,2000700.0,15.0249,15.0465,14.967,15.0321,2000700.0
2013-03-01 09:35:00,20.8,20.82,20.68,20.71,611900.0,15.0321,15.0465,14.9454,14.967,611900.0
2013-03-01 09:40:00,20.7,20.74,20.66,20.68,772400.0,14.9598,14.9887,14.9309,14.9454,772400.0
2013-03-01 09:45:00,20.68,20.74,20.67,20.72,1255800.0,14.9454,14.9887,14.9381,14.9743,1255800.0
2013-03-01 09:50:00,20.73,20.77,20.72,20.76,930900.0,14.9815,15.0104,14.9743,15.0032,930900.0
2013-03-01 09:55:00,20.76,20.82,20.75,20.8,766900.0,15.0032,15.0465,14.9959,15.0321,766900.0
2013-03-01 10:00:00,20.81,20.86,20.78,20.82,730300.0,15.0393,15.0754,15.0176,15.0465,730300.0
2013-03-01 10:05:00,20.82,20.85,20.81,20.84,839400.0,15.0465,15.0682,15.0393,15.061,839400.0
2013-03-01 10:10:00,20.84,20.87,20.83,20.86,1098300.0,15.061,15.0827,15.0538,15.0754,1098300.0
2013-03-01 10:15:00,20.86,20.89,20.85,20.88,1199200.0,15.0754,15.0971,15.0682,15.0899,1199200.0
2013-03-01 10:20:00,20.88,20.88,20.85,20.85,1417000.0,15.0899,15.0899,15.0682,15.0682,1417000.0
2013-03-01 10:25:00,20.85,20.86,20.85,20.86,307400.0,15.0682,15.0754,15.0682,15.0754,307400.0
2013-03-01 10:30:00,20.86,20.95,20.85,20.93,886700.0,15.0754,15.1405,15.0682,15.126,886700.0
2013-03-01 10:35:00,20.93,20.97,20.92,20.95,977000.0,15.126,15.1549,15.1188,15.1405,977000.0
2013-03-01 10:40:00,20.95,21.01,20.95,21.01,609200.0,15.1405,15.1838,15.1405,15.1838,609200.0
2013-03-01 10:45:00,21.01,21.01,20.97,20.98,685500.0,15.1838,15.1838,15.1549,15.1622,685500.0
2013-03-01 10:50:00,20.99,20.99,20.98,20.98,576200.0,15.1694,15.1694,15.1622,15.1622,576200.0
2013-03-01 10:55:00,20.98,21.02,20.98,21.02,331500.0,15.1622,15.1911,15.1622,15.1911,331500.0
2013-03-01 11:00:00,21.02,21.08,21.02,21.05,755500.0,15.1911,15.2344,15.1911,15.2128,755500.0
2013-03-01 11:05:00,21.05,21.06,21.0,21.01,833000.0,15.2128,15.22,15.1766,15.1838,833000.0
2013-03-01 11:10:00,21.02,21.04,21.0,21.02,1135400.0,15.1911,15.2055,15.1766,15.1911,1135400.0
2013-03-01 11:15:00,21.01,21.03,21.0,21.03,435800.0,15.1838,15.1983,15.1766,15.1983,435800.0
2013-03-01 11:20:00,21.03,21.07,21.02,21.07,336300.0,15.1983,15.2272,15.1911,15.2272,336300.0
2013-03-01 11:25:00,21.07,21.07,21.04,21.06,466100.0,15.2272,15.2272,15.2055,15.22,466100.0
2013-03-01 11:30:00,21.06,21.07,21.05,21.07,589400.0,15.22,15.2272,15.2128,15.2272,589400.0
2013-03-01 11:35:00,21.07,21.08,21.05,21.05,561400.0,15.2272,15.2344,15.2128,15.2128,561400.0
2013-03-01 11:40:00,21.05,21.06,21.0,21.01,1038200.0,15.2128,15.22,15.1766,15.1838,1038200.0
2013-03-01 11:45:00,21.01,21.01,20.96,20.99,696100.0,15.1838,15.1838,15.1477,15.1694,696100.0
2013-03-01 11:50:00,20.98,21.04,20.98,21.01,837500.0,15.1622,15.2055,15.1622,15.1838,837500.0
2013-03-01 11:55:00,21.01,21.06,21.01,21.05,320200.0,15.1838,15.22,15.1838,15.2128,320200.0
2013-03-01 12:00:00,21.05,21.1,21.05,21.1,465400.0,15.2128,15.2489,15.2128,15.2489,465400.0
2013-03-01 12:05:00,21.1,21.11,21.09,21.11,395100.0,15.2489,15.2561,15.2417,15.2561,395100.0
2013-03-01 12:10:00,21.11,21.12,21.1,21.12,312500.0,15.2561,15.2633,15.2489,15.2633,312500.0
2013-03-01 12:15:00,21.12,21.15,21.11,21.15,379100.0,15.2633,15.285,15.2561,15.285,379100.0
2013-03-01 12:20:00,21.15,21.19,21.14,21.18,788400.0,15.285,15.3139,15.2778,15.3067,788400.0
2013-03-01 12:25:00,21.19,21.19,21.16,21.17,434800.0,15.3139,15.3139,15.2922,15.2995,434800.0
2013-03-01 12:30:00,21.17,21.19,21.14,21.15,594000.0,15.2995,15.3139,15.2778,15.285,594000.0
2013-03-01 12:35:00,21.14,21.16,21.14,21.15,606000.0,15.2778,15.2922,15.2778,15.285,606000.0
2013-03-01 12:40:00,21.14,21.15,21.09,21.1,483500.0,15.2778,15.285,15.2417,15.2489,483500.0
2013-03-01 12:45:00,21.09,21.1,21.08,21.09,370100.0,15.2417,15.2489,15.2344,15.2417,370100.0
2013-03-01 12:50:00,21.09,21.12,21.09,21.1,234400.0,15.2417,15.2633,15.2417,15.2489,234400.0
2013-03-01 12:55:00,21.09,21.13,21.09,21.11,344000.0,15.2417,15.2706,15.2417,15.2561,344000.0
2013-03-01 13:00:00,21.12,21.13,21.11,21.13,95100.0,15.2633,15.2706,15.2561,15.2706,95100.0
2013-03-01 13:05:00,21.13,21.14,21.1,21.1,269200.0,15.2706,15.2778,15.2489,15.2489,269200.0
2013-03-01 13:10:00,21.11,21.13,21.1,21.11,234100.0,15.2561,15.2706,15.2489,15.2561,234100.0
2013-03-01 13:15:00,21.11,21.13,21.1,21.11,229900.0,15.2561,15.2706,15.2489,15.2561,229900.0
2013-03-01 13:20:00,21.11,21.13,21.1,21.13,218100.0,15.2561,15.2706,15.2489,15.2706,218100.0
2013-03-01 13:25:00,21.13,21.13,21.11,21.12,165800.0,15.2706,15.2706,15.2561,15.2633,165800.0
2013-03-01 13:30:00,21.12,21.13,21.07,21.07,687000.0,15.2633,15.2706,15.2272,15.2272,687000.0
2013-03-01 13:35:00,21.07,21.08,21.06,21.07,146200.0,15.2272,15.2344,15.22,15.2272,146200.0
2013-03-01 13:40:00,21.07,21.07,21.04,21.04,238300.0,15.2272,15.2272,15.2055,15.2055,238300.0
2013-03-01 13:45:00,21.04,21.05,21.02,21.02,163300.0,15.2055,15.2128,15.1911,15.1911,163300.0
2013-03-01 13:50:00,21.03,21.04,21.02,21.04,275900.0,15.1983,15.2055,15.1911,15.2055,275900.0
2013-03-01 13:55:00,21.04,21.04,21.03,21.04,101300.0,15.2055,15.2055,15.1983,15.2055,101300.0
2013-03-01 14:00:00,21.04,21.04,21.02,21.02,345400.0,15.2055,15.2055,15.1911,15.1911,345400.0
2013-03-01 14:05:00,21.02,21.03,21.02,21.02,185700.0,15.1911,15.1983,15.1911,15.1911,185700.0
2013-03-01 14:10:00,21.02,21.03,21.0,21.0,227900.0,15.1911,15.1983,15.1766,15.1766,227900.0
2013-03-01 14:15:00,21.01,21.01,20.98,21.0,942000.0,15.1838,15.1838,15.1622,15.1766,942000.0
2013-03-01 14:20:00,21.0,21.01,20.98,20.99,450300.0,15.1766,15.1838,15.1622,15.1694,450300.0
2013-03-01 14:25:00,20.99,20.99,20.96,20.98,250400.0,15.1694,15.1694,15.1477,15.1622,250400.0
2013-03-01 14:30:00,20.98,21.01,20.98,21.01,536800.0,15.1622,15.1838,15.1622,15.1838,536800.0
2013-03-01 14:35:00,21.01,21.01,21.0,21.0,266900.0,15.1838,15.1838,15.1766,15.1766,266900.0
2013-03-01 14:40:00,21.01,21.03,21.0,21.01,381000.0,15.1838,15.1983,15.1766,15.1838,381000.0
2013-03-01 14:45:00,21.01,21.01,21.0,21.01,190300.0,15.1838,15.1838,15.1766,15.1838,190300.0
2013-03-01 14:50:00,21.0,21.02,20.99,21.02,313300.0,15.1766,15.1911,15.1694,15.1911,313300.0
2013-03-01 14:55:00,21.02,21.03,21.01,21.03,238600.0,15.1911,15.1983,15.1838,15.1983,238600.0
2013-03-01 15:00:00,21.03,21.04,21.02,21.04,206000.0,15.1983,15.2055,15.1911,15.2055,206000.0
2013-03-01 15:05:00,21.04,21.04,21.01,21.02,394600.0,15.2055,15.2055,15.1838,15.1911,394600.0
2013-03-01 15:10:00,21.02,21.05,21.02,21.04,261500.0,15.1911,15.2128,15.1911,15.2055,261500.0
2013-03-01 15:15:00,21.04,21.04,21.03,21.04,169500.0,15.2055,15.2055,15.1983,15.2055,169500.0
2013-03-01 15:20:00,21.04,21.04,21.02,21.03,276700.0,15.2055,15.2055,15.1911,15.1983,276700.0
2013-03-01 15:25:00,21.03,21.05,21.02,21.03,364200.0,15.1983,15.2128,15.1911,15.1983,364200.0
2013-03-01 15:30:00,21.03,21.05,21.03,21.03,350100.0,15.1983,15.2128,15.1983,15.1983,350100.0
2013-03-01 15:35:00,21.04,21.04,21.03,21.03,183100.0,15.2055,15.2055,15.1983,15.1983,183100.0
2013-03-01 15:40:00,21.04,21.04,20.98,20.98,647900.0,15.2055,15.2055,15.1622,15.1622,647900.0
2013-03-01 15:45:00,20.98,21.04,20.98,21.04,571900.0,15.1622,15.2055,15.1622,15.2055,571900.0
2013-03-01 15:50:00,21.04,21.05,21.0,21.0,824400.0,15.2055,15.2128,15.1766,15.1766,824400.0
2013-03-01 15:55:00,21.01,21.04,21.0,21.02,1840800.0,15.1838,15.2055,15.1766,15.1911,1840800.0
2013-03-04 09:30:00,21.16,21.24,21.14,21.23,3842800.0,15.2922,15.3501,15.2778,15.3428,3842800.0
2013-03-04 09:35:00,21.23,21.24,21.08,21.1,1332000.0,15.3428,15.3501,15.2344,15.2489,1332000.0
2013-03-04 09:40:00,21.11,21.15,21.06,21.06,1440800.0,15.2561,15.285,15.22,15.22,1440800.0
2013-03-04 09:45:00,21.06,21.07,21.0,21.02,2824600.0,15.22,15.2272,15.1766,15.1911,2824600.0
2013-03-04 09:50:00,21.01,21.03,21.0,21.03,1802600.0,15.1838,15.1983,15.1766,15.1983,1802600.0
2013-03-04 09:55:00,21.02,21.04,20.96,21.0,2858600.0,15.1911,15.2055,15.1477,15.1766,2858600.0
2013-03-04 10:00:00,21.0,21.01,20.98,21.01,1060500.0,15.1766,15.1838,15.1622,15.1838,1060500.0
2013-03-04 10:05:00,21.01,21.04,21.01,21.02,670100.0,15.1838,15.2055,15.1838,15.1911,670100.0
2013-03-04 10:10:00,21.02,21.04,21.0,21.02,745600.0,15.1911,15.2055,15.1766,15.1911,745600.0
2013-03-04 10:15:00,21.01,21.05,21.0,21.05,919400.0,15.1838,15.2128,15.1766,15.2128,919400.0
2013-03-04 10:20:00,21.04,21.09,21.03,21.09,1254400.0,15.2055,15.2417,15.1983,15.2417,1254400.0
2013-03-04 10:25:00,21.09,21.13,21.08,21.12,2296200.0,15.2417,15.2706,15.2344,15.2633,2296200.0
2013-03-04 10:30:00,21.12,21.12,21.03,21.03,1256200.0,15.2633,15.2633,15.1983,15.1983,1256200.0
2013-03-04 10:35:00,21.04,21.04,20.96,20.98,1971400.0,15.2055,15.2055,15.1477,15.1622,1971400.0
2013-03-04 10:40:00,20.98,21.07,20.98,21.05,1440000.0,15.1622,15.2272,15.1622,15.2128,1440000.0
2013-03-04 10:45:00,21.06,21.08,21.04,21.05,846200.0,15.22,15.2344,15.2055,15.2128,846200.0
2013-03-04 10:50:00,21.05,21.09,21.03,21.05,909600.0,15.2128,15.2417,15.1983,15.2128,909600.0
2013-03-04 10:55:00,21.05,21.05,21.02,21.04,670600.0,15.2128,15.2128,15.1911,15.2055,670600.0
2013-03-04 11:00:00,21.03,21.04,21.02,21.04,332800.0,15.1983,15.2055,15.1911,15.2055,332800.0
2013-03-04 11:05:00,21.04,21.05,21.02,21.03,834800.0,15.2055,15.2128,15.1911,15.1983,834800.0
2013-03-04 11:10:00,21.04,21.05,21.02,21.05,470400.0,15.2055,15.2128,15.1911,15.2128,470400.0
2013-03-04 11:15:00,21.05,21.09,21.04,21.08,593400.0,15.2128,15.2417,15.2055,15.2344,593400.0
2013-03-04 11:20:00,21.09,21.09,21.07,21.08,551400.0,15.2417,15.2417,15.2272,15.2344,551400.0
2013-03-04 11:25:00,21.09,21.11,21.08,21.11,480200.0,15.2417,15.2561,15.2344,15.2561,480200.0
2013-03-04 11:30:00,21.1,21.12,21.1,21.11,439200.0,15.2489,15.2633,15.2489,15.2561,439200.0
2013-03-04 11:35:00,21.1,21.12,21.1,21.12,474400.0,15.2489,15.2633,15.2489,15.2633,474400.0
2013-03-04 11:40:00,21.12,21.13,21.11,21.11,825600.0,15.2633,15.2706,15.2561,15.2561,825600.0
2013-03-04 11:45:00,21.11,21.13,21.11,21.13,549800.0,15.2561,15.2706,15.2561,15.2706,549800.0
2013-03-04 11:50:00,21.13,21.14,21.12,21.14,393000.0,15.2706,15.2778,15.2633,15.2778,393000.0
2013-03-04 11:55:00,21.14,21.14,21.13,21.14,358000.0,15.2778,15.2778,15.2706,15.2778,358000.0
2013-03-04 12:00:00,21.13,21.15,21.13,21.14,481000.0,15.2706,15.285,15.2706,15.2778,481000.0
2013-03-04 12:05:00,21.15,21.15,21.12,21.13,581400.0,15.285,15.285,15.2633,15.2706,581400.0
2013-03-04 12:10:00,21.13,21.13,21.11,21.13,454000.0,15.2706,15.2706,15.2561,15.2706,454000.0
2013-03-04 12:15:00,21.13,21.13,21.08,21.09,629200.0,15.2706,15.2706,15.2344,15.2417,629200.0
2013-03-04 12:20:00,21.09,21.09,21.05,21.06,648400.0,15.2417,15.2417,15.2128,15.22,648400.0
2013-03-04 12:25:00,21.06,21.07,21.02,21.02,876200.0,15.22,15.2272,15.1911,15.1911,876200.0
2013-03-04 12:30:00,21.01,21.02,20.99,20.99,1134000.0,15.1838,15.1911,15.1694,15.1694,1134000.0
2013-03-04 12:35:00,21.0,21.02,20.99,21.02,513200.0,15.1766,15.1911,15.1694,15.1911,513200.0
2013-03-04 12:40:00,21.01,21.05,21.01,21.04,651200.0,15.1838,15.2128,15.1838,15.2055,651200.0
2013-03-04 12:45:00,21.03,21.05,21.03,21.03,441600.0,15.1983,15.2128,15.1983,15.1983,441600.0
2013-03-04 12:50:00,21.03,21.05,21.03,21.03,442000.0,15.1983,15.2128,15.1983,15.1983,442000.0
2013-03-04 12:55:00,21.04,21.04,21.03,21.03,147600.0,15.2055,15.2055,15.1983,15.1983,147600.0
2013-03-04 13:00:00,21.03,21.04,21.0,21.0,1001600.0,15.1983,15.2055,15.1766,15.1766,1001600.0
2013-03-04 13:05:00,21.0,21.01,20.98,21.0,365800.0,15.1766,15.1838,15.1622,15.1766,365800.0
2013-03-04 13:10:00,21.0,21.0,20.99,21.0,200400.0,15.1766,15.1766,15.1694,15.1766,200400.0
2013-03-04 13:15:00,21.0,21.02,20.99,21.01,544600.0,15.1766,15.1911,15.1694,15.1838,544600.0
2013-03-04 13:20:00,21.01,21.06,21.0,21.05,2693200.0,15.1838,15.22,15.1766,15.2128,2693200.0
2013-03-04 13:25:00,21.05,21.07,21.04,21.06,1354200.0,15.2128,15.2272,15.2055,15.22,1354200.0
2013-03-04 13:30:00,21.07,21.07,21.04,21.07,1169400.0,15.2272,15.2272,15.2055,15.2272,1169400.0
2013-03-04 13:35:00,21.06,21.09,21.05,21.06,462400.0,15.22,15.2417,15.2128,15.22,462400.0
2013-03-04 13:40:00,21.05,21.08,21.05,21.07,338000.0,15.2128,15.2344,15.2128,15.2272,338000.0
2013-03-04 13:45:00,21.06,21.08,21.06,21.08,142800.0,15.22,15.2344,15.22,15.2344,142800.0
2013-03-04 13:50:00,21.07,21.09,21.07,21.09,251400.0,15.2272,15.2417,15.2272,15.2417,251400.0
2013-03-04 13:55:00,21.09,21.09,21.07,21.07,498000.0,15.2417,15.2417,15.2272,15.2272,498000.0
2013-03-04 14:00:00,21.07,21.08,21.07,21.07,377400.0,15.2272,15.2344,15.2272,15.2272,377400.0
2013-03-04 14:05:00,21.07,21.11,21.07,21.1,985200.0,15.2272,15.2561,15.2272,15.2489,985200.0
2013-03-04 14:10:00,21.1,21.12,21.09,21.11,2002600.0,15.2489,15.2633,15.2417,15.2561,2002600.0
2013-03-04 14:15:00,21.1,21.12,21.1,21.12,630200.0,15.2489,15.2633,15.2489,15.2633,630200.0
2013-03-04 14:20:00,21.12,21.16,21.11,21.15,1977800.0,15.2633,15.2922,15.2561,15.285,1977800.0
2013-03-04 14:25:00,21.16,21.24,21.16,21.23,2056600.0,15.2922,15.3501,15.2922,15.3428,2056600.0
2013-03-04 14:30:00,21.22,21.23,21.2,21.23,828600.0,15.3356,15.3428,15.3212,15.3428,828600.0
2013-03-04 14:35:00,21.23,21.23,21.19,21.2,905200.0,15.3428,15.3428,15.3139,15.3212,905200.0
2013-03-04 14:40:00,21.2,21.21,21.19,21.2,499000.0,15.3212,15.3284,15.3139,15.3212,499000.0
2013-03-04 14:45:00,21.2,21.24,21.2,21.23,1133400.0,15.3212,15.3501,15.3212,15.3428,1133400.0
2013-03-04 14:50:00,21.23,21.23,21.22,21.23,453200.0,15.3428,15.3428,15.3356,15.3428,453200.0
2013-03-04 14:55:00,21.22,21.24,21.22,21.24,572800.0,15.3356,15.3501,15.3356,15.3501,572800.0
2013-03-04 15:00:00,21.23,21.24,21.23,21.23,586200.0,15.3428,15.3501,15.3428,15.3428,586200.0
2013-03-04 15:05:00,21.24,21.24,21.23,21.23,529600.0,15.3501,15.3501,15.3428,15.3428,529600.0
2013-03-04 15:10:00,21.23,21.24,21.2,21.21,1531600.0,15.3428,15.3501,15.3212,15.3284,1531600.0
2013-03-04 15:15:00,21.2,21.21,21.18,21.18,647600.0,15.3212,15.3284,15.3067,15.3067,647600.0
2013-03-04 15:20:00,21.18,21.2,21.18,21.2,940400.0,15.3067,15.3212,15.3067,15.3212,940400.0
2013-03-04 15:25:00,21.19,21.2,21.19,21.19,474600.0,15.3139,15.3212,15.3139,15.3139,474600.0
2013-03-04 15:30:00,21.2,21.21,21.19,21.21,1293000.0,15.3212,15.3284,15.3139,15.3284,1293000.0
2013-03-04 15:35:00,21.2,21.22,21.19,21.2,1641600.0,15.3212,15.3356,15.3139,15.3212,1641600.0
2013-03-04 15:40:00,21.19,21.2,21.19,21.2,703200.0,15.3139,15.3212,15.3139,15.3212,703200.0
2013-03-04 15:45:00,21.2,21.22,21.18,21.21,1643000.0,15.3212,15.3356,15.3067,15.3284,1643000.0
2013-03-04 15:50:00,21.21,21.24,21.21,21.24,3400800.0,15.3284,15.3501,15.3284,15.3501,3400800.0
2013-03-04 15:55:00,21.24,21.29,21.23,21.27,4743800.0,15.3501,15.3862,15.3428,15.3717,4743800.0
2013-03-05 09:30:00,21.35,21.39,21.3,21.3,1987500.0,15.4296,15.4585,15.3934,15.3934,1987500.0
2013-03-05 09:35:00,21.31,21.42,21.3,21.39,891600.0,15.4007,15.4801,15.3934,15.4585,891600.0
2013-03-05 09:40:00,21.39,21.42,21.36,21.38,776000.0,15.4585,15.4801,15.4368,15.4512,776000.0
2013-03-05 09:45:00,21.38,21.39,21.34,21.36,705600.0,15.4512,15.4585,15.4223,15.4368,705600.0
2013-03-05 09:50:00,21.35,21.38,21.32,21.37,471500.0,15.4296,15.4512,15.4079,15.444,471500.0
2013-03-05 09:55:00,21.38,21.39,21.34,21.34,569200.0,15.4512,15.4585,15.4223,15.4223,569200.0
2013-03-05 10:00:00,21.35,21.39,21.33,21.38,724900.0,15.4296,15.4585,15.4151,15.4512,724900.0
2013-03-05 10:05:00,21.38,21.38,21.35,21.36,734000.0,15.4512,15.4512,15.4296,15.4368,734000.0
2013-03-05 10:10:00,21.36,21.37,21.34,21.37,516700.0,15.4368,15.444,15.4223,15.444,516700.0
2013-03-05 10:15:00,21.37,21.43,21.37,21.43,720100.0,15.444,15.4874,15.444,15.4874,720100.0
2013-03-05 10:20:00,21.43,21.44,21.41,21.41,667700.0,15.4874,15.4946,15.4729,15.4729,667700.0
2013-03-05 10:25:00,21.42,21.44,21.41,21.43,1018800.0,15.4801,15.4946,15.4729,15.4874,1018800.0
2013-03-05 10:30:00,21.43,21.47,21.43,21.47,673100.0,15.4874,15.5163,15.4874,15.5163,673100.0
2013-03-05 10:35:00,21.46,21.48,21.46,21.47,619800.0,15.5091,15.5235,15.5091,15.5163,619800.0
2013-03-05 10:40:00,21.47,21.5,21.47,21.5,701500.0,15.5163,15.538,15.5163,15.538,701500.0
2013-03-05 10:45:00,21.5,21.54,21.49,21.53,1104800.0,15.538,15.5669,15.5307,15.5596,1104800.0
2013-03-05 10:50:00,21.54,21.55,21.53,21.54,486000.0,15.5669,15.5741,15.5596,15.5669,486000.0
2013-03-05 10:55:00,21.54,21.55,21.5,21.51,540100.0,15.5669,15.5741,15.538,15.5452,540100.0
2013-03-05 11:00:00,21.5,21.51,21.48,21.48,287600.0,15.538,15.5452,15.5235,15.5235,287600.0
2013-03-05 11:05:00,21.49,21.53,21.48,21.51,433100.0,15.5307,15.5596,15.5235,15.5452,433100.0
2013-03-05 11:10:00,21.51,21.55,21.51,21.53,290400.0,15.5452,15.5741,15.5452,15.5596,290400.0
2013-03-05 11:15:00,21.52,21.54,21.52,21.54,329800.0,15.5524,15.5669,15.5524,15.5669,329800.0
2013-03-05 11:20:00,21.53,21.54,21.53,21.54,208800.0,15.5596,15.5669,15.5596,15.5669,208800.0
2013-03-05 11:25:00,21.54,21.55,21.53,21.54,445100.0,15.5669,15.5741,15.5596,15.5669,445100.0
2013-03-05 11:30:00,21.55,21.55,21.54,21.55,267700.0,15.5741,15.5741,15.5669,15.5741,267700.0
2013-03-05 11:35:00,21.54,21.55,21.5,21.5,349800.0,15.5669,15.5741,15.538,15.538,349800.0
2013-03-05 11:40:00,21.5,21.51,21.48,21.49,281200.0,15.538,15.5452,15.5235,15.5307,281200.0
2013-03-05 11:45:00,21.5,21.53,21.49,21.53,390300.0,15.538,15.5596,15.5307,15.5596,390300.0
2013-03-05 11:50:00,21.53,21.53,21.49,21.5,364100.0,15.5596,15.5596,15.5307,15.538,364100.0
2013-03-05 11:55:00,21.5,21.54,21.5,21.53,490200.0,15.538,15.5669,15.538,15.5596,490200.0
2013-03-05 12:00:00,21.54,21.55,21.53,21.53,245200.0,15.5669,15.5741,15.5596,15.5596,245200.0
2013-03-05 12:05:00,21.54,21.55,21.53,21.55,260300.0,15.5669,15.5741,15.5596,15.5741,260300.0
2013-03-05 12:10:00,21.55,21.55,21.52,21.52,309900.0,15.5741,15.5741,15.5524,15.5524,309900.0
2013-03-05 12:15:00,21.53,21.53,21.52,21.52,160100.0,15.5596,15.5596,15.5524,15.5524,160100.0
2013-03-05 12:20:00,21.53,21.53,21.5,21.5,246400.0,15.5596,15.5596,15.538,15.538,246400.0
2013-03-05 12:25:00,21.51,21.53,21.5,21.52,286700.0,15.5452,15.5596,15.538,15.5524,286700.0
2013-03-05 12:30:00,21.52,21.53,21.51,21.52,170800.0,15.5524,15.5596,15.5452,15.5524,170800.0
2013-03-05 12:35:00,21.53,21.53,21.52,21.53,173500.0,15.5596,15.5596,15.5524,15.5596,173500.0
2013-03-05 12:40:00,21.53,21.53,21.51,21.52,262200.0,15.5596,15.5596,15.5452,15.5524,262200.0
2013-03-05 12:45:00,21.52,21.53,21.51,21.52,149800.0,15.5524,15.5596,15.5452,15.5524,149800.0
2013-03-05 12:50:00,21.53,21.53,21.52,21.53,162000.0,15.5596,15.5596,15.5524,15.5596,162000.0
2013-03-05 12:55:00,21.53,21.53,21.52,21.53,178100.0,15.5596,15.5596,15.5524,15.5596,178100.0
2013-03-05 13:00:00,21.53,21.53,21.52,21.53,125200.0,15.5596,15.5596,15.5524,15.5596,125200.0
2013-03-05 13:05:00,21.53,21.53,21.52,21.52,222100.0,15.5596,15.5596,15.5524,15.5524,222100.0
2013-03-05 13:10:00,21.52,21.53,21.48,21.51,510900.0,15.5524,15.5596,15.5235,15.5452,510900.0
2013-03-05 13:15:00,21.51,21.54,21.5,21.54,364400.0,15.5452,15.5669,15.538,15.5669,364400.0
2013-03-05 13:20:00,21.54,21.57,21.53,21.56,639400.0,15.5669,15.5886,15.5596,15.5813,639400.0
2013-03-05 13:25:00,21.55,21.58,21.54,21.56,685800.0,15.5741,15.5958,15.5669,15.5813,685800.0
2013-03-05 13:30:00,21.56,21.59,21.55,21.58,560100.0,15.5813,15.603,15.5741,15.5958,560100.0
2013-03-05 13:35:00,21.57,21.59,21.56,21.58,300100.0,15.5886,15.603,15.5813,15.5958,300100.0
2013-03-05 13:40:00,21.57,21.59,21.55,21.55,200900.0,15.5886,15.603,15.5741,15.5741,200900.0
2013-03-05 13:45:00,21.55,21.57,21.55,21.55,211800.0,15.5741,15.5886,15.5741,15.5741,211800.0
2013-03-05 13:50:00,21.55,21.56,21.52,21.55,396000.0,15.5741,15.5813,15.5524,15.5741,396000.0
2013-03-05 13:55:00,21.55,21.55,21.54,21.54,96700.0,15.5741,15.5741,15.5669,15.5669,96700.0
2013-03-05 14:00:00,21.55,21.56,21.54,21.54,265900.0,15.5741,15.5813,15.5669,15.5669,265900.0
2013-03-05 14:05:00,21.54,21.55,21.53,21.54,151300.0,15.5669,15.5741,15.5596,15.5669,151300.0
2013-03-05 14:10:00,21.55,21.56,21.54,21.55,217200.0,15.5741,15.5813,15.5669,15.5741,217200.0
2013-03-05 14:15:00,21.56,21.56,21.55,21.56,164900.0,15.5813,15.5813,15.5741,15.5813,164900.0
2013-03-05 14:20:00,21.56,21.56,21.55,21.56,113800.0,15.5813,15.5813,15.5741,15.5813,113800.0
2013-03-05 14:25:00,21.56,21.56,21.53,21.54,263300.0,15.5813,15.5813,15.5596,15.5669,263300.0
2013-03-05 14:30:00,21.54,21.54,21.49,21.5,411600.0,15.5669,15.5669,15.5307,15.538,411600.0
2013-03-05 14:35:00,21.5,21.51,21.49,21.5,388200.0,15.538,15.5452,15.5307,15.538,388200.0
2013-03-05 14:40:00,21.49,21.51,21.49,21.5,239400.0,15.5307,15.5452,15.5307,15.538,239400.0
2013-03-05 14:45:00,21.5,21.52,21.49,21.5,366400.0,15.538,15.5524,15.5307,15.538,366400.0
2013-03-05 14:50:00,21.5,21.5,21.47,21.48,407400.0,15.538,15.538,15.5163,15.5235,407400.0
2013-03-05 14:55:00,21.48,21.5,21.48,21.49,320100.0,15.5235,15.538,15.5235,15.5307,320100.0
2013-03-05 15:00:00,21.49,21.49,21.43,21.46,766200.0,15.5307,15.5307,15.4874,15.5091,766200.0
2013-03-05 15:05:00,21.46,21.49,21.46,21.48,442000.0,15.5091,15.5307,15.5091,15.5235,442000.0
2013-03-05 15:10:00,21.49,21.52,21.48,21.51,446400.0,15.5307,15.5524,15.5235,15.5452,446400.0
2013-03-05 15:15:00,21.51,21.52,21.47,21.47,379700.0,15.5452,15.5524,15.5163,15.5163,379700.0
2013-03-05 15:20:00,21.47,21.48,21.43,21.44,354600.0,15.5163,15.5235,15.4874,15.4946,354600.0
2013-03-05 15:25:00,21.44,21.45,21.42,21.44,437200.0,15.4946,15.5018,15.4801,15.4946,437200.0
2013-03-05 15:30:00,21.43,21.48,21.42,21.47,578100.0,15.4874,15.5235,15.4801,15.5163,578100.0
2013-03-05 15:35:00,21.46,21.51,21.46,21.48,607300.0,15.5091,15.5452,15.5091,15.5235,607300.0
2013-03-05 15:40:00,21.48,21.56,21.48,21.53,746700.0,15.5235,15.5813,15.5235,15.5596,746700.0
2013-03-05 15:45:00,21.53,21.54,21.48,21.48,422700.0,15.5596,15.5669,15.5235,15.5235,422700.0
2013-03-05 15:50:00,21.48,21.49,21.45,21.46,802200.0,15.5235,15.5307,15.5018,15.5091,802200.0
2013-03-05 15:55:00,21.45,21.51,21.44,21.51,1335800.0,15.5018,15.5452,15.4946,15.5452,1335800.0
2013-03-06 09:30:00,21.53,21.6,21.51,21.57,1487900.0,15.5596,15.6102,15.5452,15.5886,1487900.0
2013-03-06 09:35:00,21.58,21.62,21.57,21.6,582800.0,15.5958,15.6247,15.5886,15.6102,582800.0
2013-03-06 09:40:00,21.59,21.65,21.57,21.64,940000.0,15.603,15.6464,15.5886,15.6391,940000.0
2013-03-06 09:45:00,21.64,21.7,21.63,21.69,781200.0,15.6391,15.6825,15.6319,15.6753,781200.0
2013-03-06 09:50:00,21.69,21.7,21.68,21.7,506100.0,15.6753,15.6825,15.6681,15.6825,506100.0
2013-03-06 09:55:00,21.69,21.72,21.67,21.69,752600.0,15.6753,15.697,15.6608,15.6753,752600.0
2013-03-06 10:00:00,21.69,21.69,21.62,21.63,651700.0,15.6753,15.6753,15.6247,15.6319,651700.0
2013-03-06 10:05:00,21.64,21.7,21.63,21.7,564300.0,15.6391,15.6825,15.6319,15.6825,564300.0
2013-03-06 10:10:00,21.7,21.71,21.67,21.7,502700.0,15.6825,15.6897,15.6608,15.6825,502700.0
2013-03-06 10:15:00,21.7,21.73,21.67,21.67,631800.0,15.6825,15.7042,15.6608,15.6608,631800.0
2013-03-06 10:20:00,21.67,21.73,21.65,21.72,466200.0,15.6608,15.7042,15.6464,15.697,466200.0
2013-03-06 10:25:00,21.73,21.78,21.72,21.76,1074800.0,15.7042,15.7403,15.697,15.7259,1074800.0
2013-03-06 10:30:00,21.77,21.77,21.7,21.74,680500.0,15.7331,15.7331,15.6825,15.7114,680500.0
2013-03-06 10:35:00,21.73,21.77,21.73,21.76,510600.0,15.7042,15.7331,15.7042,15.7259,510600.0
2013-03-06 10:40:00,21.77,21.77,21.72,21.76,576300.0,15.7331,15.7331,15.697,15.7259,576300.0
2013-03-06 10:45:00,21.76,21.79,21.75,21.75,483400.0,15.7259,15.7475,15.7186,15.7186,483400.0
2013-03-06 10:50:00,21.76,21.77,21.73,21.75,448800.0,15.7259,15.7331,15.7042,15.7186,448800.0
2013-03-06 10:55:00,21.75,21.76,21.72,21.73,565900.0,15.7186,15.7259,15.697,15.7042,565900.0
2013-03-06 11:00:00,21.73,21.74,21.7,21.73,871100.0,15.7042,15.7114,15.6825,15.7042,871100.0
2013-03-06 11:05:00,21.72,21.73,21.7,21.7,420500.0,15.697,15.7042,15.6825,15.6825,420500.0
2013-03-06 11:10:00,21.7,21.71,21.68,21.69,482400.0,15.6825,15.6897,15.6681,15.6753,482400.0
2013-03-06 11:15:00,21.69,21.7,21.68,21.69,728700.0,15.6753,15.6825,15.6681,15.6753,728700.0
2013-03-06 11:20:00,21.7,21.71,21.66,21.67,237200.0,15.6825,15.6897,15.6536,15.6608,237200.0
2013-03-06 11:25:00,21.67,21.67,21.65,21.65,157800.0,15.6608,15.6608,15.6464,15.6464,157800.0
2013-03-06 11:30:00,21.65,21.67,21.64,21.67,364600.0,15.6464,15.6608,15.6391,15.6608,364600.0
2013-03-06 11:35:00,21.65,21.69,21.65,21.69,338300.0,15.6464,15.6753,15.6464,15.6753,338300.0
2013-03-06 11:40:00,21.68,21.69,21.65,21.65,259500.0,15.6681,15.6753,15.6464,15.6464,259500.0
2013-03-06 11:45:00,21.65,21.7,21.65,21.68,599800.0,15.6464,15.6825,15.6464,15.6681,599800.0
2013-03-06 11:50:00,21.67,21.68,21.65,21.65,215900.0,15.6608,15.6681,15.6464,15.6464,215900.0
2013-03-06 11:55:00,21.66,21.67,21.65,21.67,159500.0,15.6536,15.6608,15.6464,15.6608,159500.0
2013-03-06 12:00:00,21.67,21.67,21.64,21.64,401900.0,15.6608,15.6608,15.6391,15.6391,401900.0
2013-03-06 12:05:00,21.64,21.65,21.61,21.63,485100.0,15.6391,15.6464,15.6175,15.6319,485100.0
2013-03-06 12:10:00,21.63,21.67,21.62,21.66,421500.0,15.6319,15.6608,15.6247,15.6536,421500.0
2013-03-06 12:15:00,21.66,21.68,21.65,21.68,206300.0,15.6536,15.6681,15.6464,15.6681,206300.0
2013-03-06 12:20:00,21.68,21.69,21.66,21.67,451500.0,15.6681,15.6753,15.6536,15.6608,451500.0
2013-03-06 12:25:00,21.68,21.69,21.67,21.69,130800.0,15.6681,15.6753,15.6608,15.6753,130800.0
2013-03-06 12:30:00,21.68,21.69,21.68,21.69,83700.0,15.6681,15.6753,15.6681,15.6753,83700.0
2013-03-06 12:35:00,21.69,21.7,21.68,21.7,277300.0,15.6753,15.6825,15.6681,15.6825,277300.0
2013-03-06 12:40:00,21.7,21.72,21.69,21.71,332000.0,15.6825,15.697,15.6753,15.6897,332000.0
2013-03-06 12:45:00,21.71,21.72,21.71,21.71,168000.0,15.6897,15.697,15.6897,15.6897,168000.0
2013-03-06 12:50:00,21.72,21.72,21.71,21.72,83700.0,15.697,15.697,15.6897,15.697,83700.0
2013-03-06 12:55:00,21.71,21.74,21.7,21.71,466500.0,15.6897,15.7114,15.6825,15.6897,466500.0
2013-03-06 13:00:00,21.71,21.73,21.7,21.72,126900.0,15.6897,15.7042,15.6825,15.697,126900.0
2013-03-06 13:05:00,21.73,21.74,21.7,21.73,533000.0,15.7042,15.7114,15.6825,15.7042,533000.0
2013-03-06 13:10:00,21.73,21.73,21.72,21.73,98900.0,15.7042,15.7042,15.697,15.7042,98900.0
2013-03-06 13:15:00,21.73,21.78,21.72,21.76,490100.0,15.7042,15.7403,15.697,15.7259,490100.0
2013-03-06 13:20:00,21.77,21.77,21.75,21.76,189100.0,15.7331,15.7331,15.7186,15.7259,189100.0
2013-03-06 13:25:00,21.76,21.76,21.73,21.75,252700.0,15.7259,15.7259,15.7042,15.7186,252700.0
2013-03-06 13:30:00,21.75,21.76,21.74,21.76,166200.0,15.7186,15.7259,15.7114,15.7259,166200.0
2013-03-06 13:35:00,21.75,21.78,21.75,21.77,712200.0,15.7186,15.7403,15.7186,15.7331,712200.0
2013-03-06 13:40:00,21.77,21.78,21.75,21.77,706900.0,15.7331,15.7403,15.7186,15.7331,706900.0
2013-03-06 13:45:00,21.77,21.78,21.77,21.78,205900.0,15.7331,15.7403,15.7331,15.7403,205900.0
2013-03-06 13:50:00,21.78,21.78,21.76,21.76,181000.0,15.7403,15.7403,15.7259,15.7259,181000.0
2013-03-06 13:55:00,21.77,21.77,21.74,21.75,182200.0,15.7331,15.7331,15.7114,15.7186,182200.0
2013-03-06 14:00:00,21.74,21.76,21.74,21.75,237800.0,15.7114,15.7259,15.7114,15.7186,237800.0
2013-03-06 14:05:00,21.75,21.76,21.73,21.74,163700.0,15.7186,15.7259,15.7042,15.7114,163700.0
2013-03-06 14:10:00,21.75,21.75,21.72,21.74,209900.0,15.7186,15.7186,15.697,15.7114,209900.0
2013-03-06 14:15:00,21.73,21.75,21.73,21.74,322900.0,15.7042,15.7186,15.7042,15.7114,322900.0
2013-03-06 14:20:00,21.73,21.74,21.73,21.74,156400.0,15.7042,15.7114,15.7042,15.7114,156400.0
2013-03-06 14:25:00,21.74,21.74,21.73,21.74,153600.0,15.7114,15.7114,15.7042,15.7114,153600.0
2013-03-06 14:30:00,21.74,21.75,21.73,21.74,138200.0,15.7114,15.7186,15.7042,15.7114,138200.0
2013-03-06 14:35:00,21.74,21.76,21.74,21.75,204900.0,15.7114,15.7259,15.7114,15.7186,204900.0
2013-03-06 14:40:00,21.75,21.76,21.75,21.76,156200.0,15.7186,15.7259,15.7186,15.7259,156200.0
2013-03-06 14:45:00,21.76,21.76,21.74,21.75,425100.0,15.7259,15.7259,15.7114,15.7186,425100.0
2013-03-06 14:50:00,21.76,21.76,21.74,21.75,234000.0,15.7259,15.7259,15.7114,15.7186,234000.0
2013-03-06 14:55:00,21.76,21.76,21.74,21.74,219300.0,15.7259,15.7259,15.7114,15.7114,219300.0
2013-03-06 15:00:00,21.74,21.75,21.73,21.74,177300.0,15.7114,15.7186,15.7042,15.7114,177300.0
2013-03-06 15:05:00,21.74,21.76,21.74,21.74,346200.0,15.7114,15.7259,15.7114,15.7114,346200.0
2013-03-06 15:10:00,21.75,21.77,21.74,21.76,867200.0,15.7186,15.7331,15.7114,15.7259,867200.0
2013-03-06 15:15:00,21.77,21.77,21.76,21.77,279000.0,15.7331,15.7331,15.7259,15.7331,279000.0
2013-03-06 15:20:00,21.77,21.77,21.76,21.76,245700.0,15.7331,15.7331,15.7259,15.7259,245700.0
2013-03-06 15:25:00,21.76,21.78,21.76,21.77,536800.0,15.7259,15.7403,15.7259,15.7331,536800.0
2013-03-06 15:30:00,21.76,21.77,21.75,21.75,291200.0,15.7259,15.7331,15.7186,15.7186,291200.0
2013-03-06 15:35:00,21.76,21.76,21.74,21.74,336800.0,15.7259,15.7259,15.7114,15.7114,336800.0
2013-03-06 15:40:00,21.74,21.75,21.72,21.72,453500.0,15.7114,15.7186,15.697,15.697,453500.0
2013-03-06 15:45:00,21.72,21.75,21.72,21.75,529300.0,15.697,15.7186,15.697,15.7186,529300.0
2013-03-06 15:50:00,21.75,21.75,21.71,21.73,959700.0,15.7186,15.7186,15.6897,15.7042,959700.0
2013-03-06 15:55:00,21.72,21.78,21.72,21.77,2012900.0,15.697,15.7403,15.697,15.7331,2012900.0
2013-03-07 09:30:00,21.8,21.88,21.75,21.82,2070600.0,15.7548,15.8126,15.7186,15.7692,2070600.0
2013-03-07 09:35:00,21.82,21.9,21.8,21.89,898500.0,15.7692,15.827,15.7548,15.8198,898500.0
2013-03-07 09:40:00,21.89,21.96,21.88,21.96,1070400.0,15.8198,15.8704,15.8126,15.8704,1070400.0
2013-03-07 09:45:00,21.96,21.96,21.91,21.92,562300.0,15.8704,15.8704,15.8343,15.8415,562300.0
2013-03-07 09:50:00,21.92,21.97,21.92,21.95,730500.0,15.8415,15.8776,15.8415,15.8632,730500.0
2013-03-07 09:55:00,21.95,21.98,21.95,21.98,365300.0,15.8632,15.8849,15.8632,15.8849,365300.0
2013-03-07 10:00:00,21.98,21.99,21.95,21.95,958300.0,15.8849,15.8921,15.8632,15.8632,958300.0
2013-03-07 10:05:00,21.96,21.98,21.94,21.98,648700.0,15.8704,15.8849,15.856,15.8849,648700.0
2013-03-07 10:10:00,21.98,21.98,21.96,21.98,516900.0,15.8849,15.8849,15.8704,15.8849,516900.0
2013-03-07 10:15:00,21.98,21.99,21.96,21.97,527000.0,15.8849,15.8921,15.8704,15.8776,527000.0
2013-03-07 10:20:00,21.96,21.97,21.88,21.89,1022400.0,15.8704,15.8776,15.8126,15.8198,1022400.0
2013-03-07 10:25:00,21.89,21.9,21.8,21.81,1415600.0,15.8198,15.827,15.7548,15.762,1415600.0
2013-03-07 10:30:00,21.82,21.93,21.8,21.92,670300.0,15.7692,15.8487,15.7548,15.8415,670300.0
2013-03-07 10:35:00,21.93,21.93,21.89,21.91,427900.0,15.8487,15.8487,15.8198,15.8343,427900.0
2013-03-07 10:40:00,21.9,21.91,21.87,21.9,579500.0,15.827,15.8343,15.8054,15.827,579500.0
2013-03-07 10:45:00,21.9,21.9,21.86,21.87,361500.0,15.827,15.827,15.7981,15.8054,361500.0
2013-03-07 10:50:00,21.87,21.87,21.76,21.79,857100.0,15.8054,15.8054,15.7259,15.7475,857100.0
2013-03-07 10:55:00,21.79,21.81,21.78,21.81,352100.0,15.7475,15.762,15.7403,15.762,352100.0
2013-03-07 11:00:00,21.8,21.84,21.79,21.84,690900.0,15.7548,15.7837,15.7475,15.7837,690900.0
2013-03-07 11:05:00,21.84,21.93,21.83,21.91,915000.0,15.7837,15.8487,15.7765,15.8343,915000.0
2013-03-07 11:10:00,21.91,21.92,21.87,21.89,372700.0,15.8343,15.8415,15.8054,15.8198,372700.0
2013-03-07 11:15:00,21.89,21.92,21.88,21.9,629500.0,15.8198,15.8415,15.8126,15.827,629500.0
2013-03-07 11:20:00,21.91,21.91,21.87,21.89,324800.0,15.8343,15.8343,15.8054,15.8198,324800.0
2013-03-07 11:25:00,21.9,21.9,21.86,21.88,272500.0,15.827,15.827,15.7981,15.8126,272500.0
2013-03-07 11:30:00,21.88,21.91,21.87,21.9,484000.0,15.8126,15.8343,15.8054,15.827,484000.0
2013-03-07 11:35:00,21.89,21.94,21.89,21.93,314800.0,15.8198,15.856,15.8198,15.8487,314800.0
2013-03-07 11:40:00,21.93,21.95,21.92,21.94,224900.0,15.8487,15.8632,15.8415,15.856,224900.0
2013-03-07 11:45:00,21.95,21.96,21.94,21.96,289900.0,15.8632,15.8704,15.856,15.8704,289900.0
2013-03-07 11:50:00,21.96,21.99,21.95,21.98,266500.0,15.8704,15.8921,15.8632,15.8849,266500.0
2013-03-07 11:55:00,21.97,21.99,21.95,21.96,606900.0,15.8776,15.8921,15.8632,15.8704,606900.0
2013-03-07 12:00:00,21.96,21.96,21.92,21.95,450800.0,15.8704,15.8704,15.8415,15.8632,450800.0
2013-03-07 12:05:00,21.96,21.97,21.93,21.96,350900.0,15.8704,15.8776,15.8487,15.8704,350900.0
2013-03-07 12:10:00,21.96,21.96,21.94,21.95,164600.0,15.8704,15.8704,15.856,15.8632,164600.0
2013-03-07 12:15:00,21.95,21.96,21.92,21.93,539100.0,15.8632,15.8704,15.8415,15.8487,539100.0
2013-03-07 12:20:00,21.93,21.95,21.92,21.93,297700.0,15.8487,15.8632,15.8415,15.8487,297700.0
2013-03-07 12:25:00,21.93,21.93,21.92,21.93,90800.0,15.8487,15.8487,15.8415,15.8487,90800.0
2013-03-07 12:30:00,21.93,21.93,21.92,21.92,117100.0,15.8487,15.8487,15.8415,15.8415,117100.0
2013-03-07 12:35:00,21.92,21.93,21.92,21.93,74800.0,15.8415,15.8487,15.8415,15.8487,74800.0
2013-03-07 12:40:00,21.93,21.93,21.92,21.93,127700.0,15.8487,15.8487,15.8415,15.8487,127700.0
2013-03-07 12:45:00,21.93,21.93,21.92,21.93,177000.0,15.8487,15.8487,15.8415,15.8487,177000.0
2013-03-07 12:50:00,21.92,21.95,21.92,21.94,355000.0,15.8415,15.8632,15.8415,15.856,355000.0
2013-03-07 12:55:00,21.94,21.96,21.93,21.95,254900.0,15.856,15.8704,15.8487,15.8632,254900.0
2013-03-07 13:00:00,21.95,21.96,21.94,21.95,160300.0,15.8632,15.8704,15.856,15.8632,160300.0
2013-03-07 13:05:00,21.95,21.95,21.92,21.93,215900.0,15.8632,15.8632,15.8415,15.8487,215900.0
2013-03-07 13:10:00,21.93,21.95,21.92,21.95,167000.0,15.8487,15.8632,15.8415,15.8632,167000.0
2013-03-07 13:15:00,21.94,21.96,21.94,21.94,221900.0,15.856,15.8704,15.856,15.856,221900.0
2013-03-07 13:20:00,21.94,21.95,21.92,21.93,260800.0,15.856,15.8632,15.8415,15.8487,260800.0
2013-03-07 13:25:00,21.93,21.96,21.91,21.92,410400.0,15.8487,15.8704,15.8343,15.8415,410400.0
2013-03-07 13:30:00,21.92,21.93,21.89,21.89,294800.0,15.8415,15.8487,15.8198,15.8198,294800.0
2013-03-07 13:35:00,21.89,21.91,21.88,21.91,240900.0,15.8198,15.8343,15.8126,15.8343,240900.0
2013-03-07 13:40:00,21.91,21.92,21.9,21.9,145700.0,15.8343,15.8415,15.827,15.827,145700.0
2013-03-07 13:45:00,21.91,21.92,21.9,21.91,164300.0,15.8343,15.8415,15.827,15.8343,164300.0
2013-03-07 13:50:00,21.91,21.93,21.9,21.93,198100.0,15.8343,15.8487,15.827,15.8487,198100.0
2013-03-07 13:55:00,21.93,21.96,21.92,21.94,280100.0,15.8487,15.8704,15.8415,15.856,280100.0
2013-03-07 14:00:00,21.94,21.97,21.92,21.96,358100.0,15.856,15.8776,15.8415,15.8704,358100.0
2013-03-07 14:05:00,21.96,21.96,21.91,21.91,286400.0,15.8704,15.8704,15.8343,15.8343,286400.0
2013-03-07 14:10:00,21.91,21.92,21.89,21.91,324300.0,15.8343,15.8415,15.8198,15.8343,324300.0
2013-03-07 14:15:00,21.91,21.92,21.9,21.92,191700.0,15.8343,15.8415,15.827,15.8415,191700.0
2013-03-07 14:20:00,21.92,21.92,21.91,21.91,115200.0,15.8415,15.8415,15.8343,15.8343,115200.0
2013-03-07 14:25:00,21.92,21.94,21.91,21.93,485700.0,15.8415,15.856,15.8343,15.8487,485700.0
2013-03-07 14:30:00,21.93,21.94,21.92,21.92,313800.0,15.8487,15.856,15.8415,15.8415,313800.0
2013-03-07 14:35:00,21.92,21.93,21.9,21.92,341700.0,15.8415,15.8487,15.827,15.8415,341700.0
2013-03-07 14:40:00,21.92,21.93,21.91,21.91,217600.0,15.8415,15.8487,15.8343,15.8343,217600.0
2013-03-07 14:45:00,21.92,21.94,21.91,21.94,220400.0,15.8415,15.856,15.8343,15.856,220400.0
2013-03-07 14:50:00,21.94,21.94,21.92,21.93,173300.0,15.856,15.856,15.8415,15.8487,173300.0
2013-03-07 14:55:00,21.93,21.94,21.92,21.93,143900.0,15.8487,15.856,15.8415,15.8487,143900.0
2013-03-07 15:00:00,21.93,21.94,21.92,21.94,251500.0,15.8487,15.856,15.8415,15.856,251500.0
2013-03-07 15:05:00,21.94,21.95,21.93,21.94,262900.0,15.856,15.8632,15.8487,15.856,262900.0
2013-03-07 15:10:00,21.93,21.94,21.92,21.94,459700.0,15.8487,15.856,15.8415,15.856,459700.0
2013-03-07 15:15:00,21.93,21.95,21.92,21.92,177800.0,15.8487,15.8632,15.8415,15.8415,177800.0
2013-03-07 15:20:00,21.92,21.93,21.9,21.9,194300.0,15.8415,15.8487,15.827,15.827,194300.0
2013-03-07 15:25:00,21.9,21.92,21.9,21.92,211700.0,15.827,15.8415,15.827,15.8415,211700.0
2013-03-07 15:30:00,21.92,21.93,21.91,21.91,271500.0,15.8415,15.8487,15.8343,15.8343,271500.0
2013-03-07 15:35:00,21.91,21.94,21.91,21.94,484400.0,15.8343,15.856,15.8343,15.856,484400.0
2013-03-07 15:40:00,21.94,21.95,21.93,21.93,405800.0,15.856,15.8632,15.8487,15.8487,405800.0
2013-03-07 15:45:00,21.93,21.94,21.9,21.9,419500.0,15.8487,15.856,15.827,15.827,419500.0
2013-03-07 15:50:00,21.9,21.91,21.88,21.89,565300.0,15.827,15.8343,15.8126,15.8198,565300.0
2013-03-07 15:55:00,21.88,21.92,21.87,21.91,1425500.0,15.8126,15.8415,15.8054,15.8343,1425500.0
2013-03-08 09:30:00,21.95,22.04,21.94,21.99,3559800.0,15.8632,15.9282,15.856,15.8921,3559800.0
2013-03-08 09:35:00,21.99,22.0,21.9,21.91,787300.0,15.8921,15.8993,15.827,15.8343,787300.0
2013-03-08 09:40:00,21.91,21.91,21.77,21.78,1024200.0,15.8343,15.8343,15.7331,15.7403,1024200.0
2013-03-08 09:45:00,21.79,21.8,21.72,21.73,690400.0,15.7475,15.7548,15.697,15.7042,690400.0
2013-03-08 09:50:00,21.72,21.76,21.71,21.74,798000.0,15.697,15.7259,15.6897,15.7114,798000.0
2013-03-08 09:55:00,21.73,21.74,21.64,21.69,1203100.0,15.7042,15.7114,15.6391,15.6753,1203100.0
2013-03-08 10:00:00,21.69,21.7,21.61,21.69,886200.0,15.6753,15.6825,15.6175,15.6753,886200.0
2013-03-08 10:05:00,21.69,21.72,21.58,21.62,1125400.0,15.6753,15.697,15.5958,15.6247,1125400.0
2013-03-08 10:10:00,21.62,21.66,21.61,21.64,1170800.0,15.6247,15.6536,15.6175,15.6391,1170800.0
2013-03-08 10:15:00,21.62,21.64,21.58,21.58,822500.0,15.6247,15.6391,15.5958,15.5958,822500.0
2013-03-08 10:20:00,21.58,21.61,21.52,21.53,1182900.0,15.5958,15.6175,15.5524,15.5596,1182900.0
2013-03-08 10:25:00,21.54,21.58,21.48,21.57,2052400.0,15.5669,15.5958,15.5235,15.5886,2052400.0
2013-03-08 10:30:00,21.58,21.67,21.57,21.66,1198900.0,15.5958,15.6608,15.5886,15.6536,1198900.0
2013-03-08 10:35:00,21.66,21.68,21.61,21.62,1013400.0,15.6536,15.6681,15.6175,15.6247,1013400.0
2013-03-08 10:40:00,21.62,21.64,21.59,21.64,618000.0,15.6247,15.6391,15.603,15.6391,618000.0
2013-03-08 10:45:00,21.63,21.64,21.55,21.58,511000.0,15.6319,15.6391,15.5741,15.5958,511000.0
2013-03-08 10:50:00,21.58,21.59,21.52,21.53,638700.0,15.5958,15.603,15.5524,15.5596,638700.0
2013-03-08 10:55:00,21.52,21.53,21.46,21.49,1411400.0,15.5524,15.5596,15.5091,15.5307,1411400.0
2013-03-08 11:00:00,21.49,21.54,21.48,21.52,859800.0,15.5307,15.5669,15.5235,15.5524,859800.0
2013-03-08 11:05:00,21.51,21.52,21.47,21.49,786200.0,15.5452,15.5524,15.5163,15.5307,786200.0
2013-03-08 11:10:00,21.5,21.56,21.49,21.54,459700.0,15.538,15.5813,15.5307,15.5669,459700.0
2013-03-08 11:15:00,21.55,21.58,21.54,21.55,374500.0,15.5741,15.5958,15.5669,15.5741,374500.0
2013-03-08 11:20:00,21.56,21.59,21.55,21.58,452600.0,15.5813,15.603,15.5741,15.5958,452600.0
2013-03-08 11:25:00,21.59,21.6,21.57,21.57,350100.0,15.603,15.6102,15.5886,15.5886,350100.0
2013-03-08 11:30:00,21.57,21.61,21.56,21.58,804200.0,15.5886,15.6175,15.5813,15.5958,804200.0
2013-03-08 11:35:00,21.58,21.6,21.57,21.58,292700.0,15.5958,15.6102,15.5886,15.5958,292700.0
2013-03-08 11:40:00,21.59,21.59,21.56,21.59,317200.0,15.603,15.603,15.5813,15.603,317200.0
2013-03-08 11:45:00,21.59,21.63,21.58,21.63,428600.0,15.603,15.6319,15.5958,15.6319,428600.0
2013-03-08 11:50:00,21.63,21.63,21.6,21.62,277400.0,15.6319,15.6319,15.6102,15.6247,277400.0
2013-03-08 11:55:00,21.61,21.62,21.6,21.61,234000.0,15.6175,15.6247,15.6102,15.6175,234000.0
2013-03-08 12:00:00,21.6,21.63,21.6,21.62,228600.0,15.6102,15.6319,15.6102,15.6247,228600.0
2013-03-08 12:05:00,21.62,21.63,21.6,21.61,235400.0,15.6247,15.6319,15.6102,15.6175,235400.0
2013-03-08 12:10:00,21.62,21.62,21.55,21.57,323200.0,15.6247,15.6247,15.5741,15.5886,323200.0
2013-03-08 12:15:00,21.57,21.58,21.56,21.57,144800.0,15.5886,15.5958,15.5813,15.5886,144800.0
2013-03-08 12:20:00,21.57,21.58,21.56,21.57,131800.0,15.5886,15.5958,15.5813,15.5886,131800.0
2013-03-08 12:25:00,21.58,21.58,21.55,21.56,225700.0,15.5958,15.5958,15.5741,15.5813,225700.0
2013-03-08 12:30:00,21.55,21.56,21.54,21.55,137700.0,15.5741,15.5813,15.5669,15.5741,137700.0
2013-03-08 12:35:00,21.55,21.56,21.52,21.53,316200.0,15.5741,15.5813,15.5524,15.5596,316200.0
2013-03-08 12:40:00,21.54,21.59,21.53,21.59,178400.0,15.5669,15.603,15.5596,15.603,178400.0
2013-03-08 12:45:00,21.59,21.61,21.58,21.61,149500.0,15.603,15.6175,15.5958,15.6175,149500.0
2013-03-08 12:50:00,21.61,21.63,21.6,21.62,126100.0,15.6175,15.6319,15.6102,15.6247,126100.0
2013-03-08 12:55:00,21.62,21.64,21.62,21.64,114700.0,15.6247,15.6391,15.6247,15.6391,114700.0
2013-03-08 13:00:00,21.64,21.64,21.62,21.63,223300.0,15.6391,15.6391,15.6247,15.6319,223300.0
2013-03-08 13:05:00,21.63,21.63,21.61,21.62,243100.0,15.6319,15.6319,15.6175,15.6247,243100.0
2013-03-08 13:10:00,21.61,21.62,21.61,21.62,59400.0,15.6175,15.6247,15.6175,15.6247,59400.0
2013-03-08 13:15:00,21.61,21.62,21.6,21.62,575300.0,15.6175,15.6247,15.6102,15.6247,575300.0
2013-03-08 13:20:00,21.62,21.62,21.59,21.6,272900.0,15.6247,15.6247,15.603,15.6102,272900.0
2013-03-08 13:25:00,21.6,21.62,21.59,21.62,196000.0,15.6102,15.6247,15.603,15.6247,196000.0
2013-03-08 13:30:00,21.62,21.62,21.6,21.62,294400.0,15.6247,15.6247,15.6102,15.6247,294400.0
2013-03-08 13:35:00,21.62,21.62,21.6,21.62,256000.0,15.6247,15.6247,15.6102,15.6247,256000.0
2013-03-08 13:40:00,21.62,21.64,21.62,21.64,249400.0,15.6247,15.6391,15.6247,15.6391,249400.0
2013-03-08 13:45:00,21.64,21.65,21.64,21.65,124300.0,15.6391,15.6464,15.6391,15.6464,124300.0
2013-03-08 13:50:00,21.65,21.65,21.62,21.63,267000.0,15.6464,15.6464,15.6247,15.6319,267000.0
2013-03-08 13:55:00,21.62,21.63,21.61,21.62,173500.0,15.6247,15.6319,15.6175,15.6247,173500.0
2013-03-08 14:00:00,21.63,21.63,21.62,21.63,71500.0,15.6319,15.6319,15.6247,15.6319,71500.0
2013-03-08 14:05:00,21.63,21.64,21.62,21.63,281900.0,15.6319,15.6391,15.6247,15.6319,281900.0
2013-03-08 14:10:00,21.62,21.64,21.61,21.62,209300.0,15.6247,15.6391,15.6175,15.6247,209300.0
2013-03-08 14:15:00,21.62,21.62,21.6,21.6,204400.0,15.6247,15.6247,15.6102,15.6102,204400.0
2013-03-08 14:20:00,21.6,21.61,21.59,21.6,111800.0,15.6102,15.6175,15.603,15.6102,111800.0
2013-03-08 14:25:00,21.61,21.61,21.58,21.59,317100.0,15.6175,15.6175,15.5958,15.603,317100.0
2013-03-08 14:30:00,21.59,21.61,21.59,21.59,169600.0,15.603,15.6175,15.603,15.603,169600.0
2013-03-08 14:35:00,21.59,21.6,21.59,21.6,109500.0,15.603,15.6102,15.603,15.6102,109500.0
2013-03-08 14:40:00,21.6,21.61,21.57,21.58,408400.0,15.6102,15.6175,15.5886,15.5958,408400.0
2013-03-08 14:45:00,21.58,21.59,21.55,21.57,380300.0,15.5958,15.603,15.5741,15.5886,380300.0
2013-03-08 14:50:00,21.57,21.57,21.56,21.57,193600.0,15.5886,15.5886,15.5813,15.5886,193600.0
2013-03-08 14:55:00,21.57,21.58,21.56,21.58,266400.0,15.5886,15.5958,15.5813,15.5958,266400.0
2013-03-08 15:00:00,21.58,21.6,21.57,21.6,545600.0,15.5958,15.6102,15.5886,15.6102,545600.0
2013-03-08 15:05:00,21.6,21.6,21.57,21.58,643400.0,15.6102,15.6102,15.5886,15.5958,643400.0
2013-03-08 15:10:00,21.58,21.6,21.58,21.59,521700.0,15.5958,15.6102,15.5958,15.603,521700.0
2013-03-08 15:15:00,21.6,21.6,21.58,21.6,410700.0,15.6102,15.6102,15.5958,15.6102,410700.0
2013-03-08 15:20:00,21.59,21.6,21.58,21.6,309300.0,15.603,15.6102,15.5958,15.6102,309300.0
2013-03-08 15:25:00,21.6,21.6,21.59,21.6,208400.0,15.6102,15.6102,15.603,15.6102,208400.0
2013-03-08 15:30:00,21.6,21.61,21.59,21.6,573500.0,15.6102,15.6175,15.603,15.6102,573500.0
2013-03-08 15:35:00,21.6,21.6,21.58,21.59,326900.0,15.6102,15.6102,15.5958,15.603,326900.0
2013-03-08 15:40:00,21.59,21.62,21.58,21.62,425700.0,15.603,15.6247,15.5958,15.6247,425700.0
2013-03-08 15:45:00,21.62,21.62,21.59,21.61,757600.0,15.6247,15.6247,15.603,15.6175,757600.0
2013-03-08 15:50:00,21.62,21.64,21.61,21.61,1127200.0,15.6247,15.6391,15.6175,15.6175,1127200.0
2013-03-08 15:55:00,21.62,21.62,21.57,21.58,1794400.0,15.6247,15.6247,15.5886,15.5958,1794400.0
2013-03-11 09:30:00,21.54,21.6,21.45,21.46,1029600.0,15.5669,15.6102,15.5018,15.5091,1029600.0
2013-03-11 09:35:00,21.46,21.5,21.44,21.46,691500.0,15.5091,15.538,15.4946,15.5091,691500.0
2013-03-11 09:40:00,21.47,21.47,21.37,21.37,867100.0,15.5163,15.5163,15.444,15.444,867100.0
2013-03-11 09:45:00,21.37,21.41,21.36,21.39,779800.0,15.444,15.4729,15.4368,15.4585,779800.0
2013-03-11 09:50:00,21.39,21.4,21.37,21.38,601800.0,15.4585,15.4657,15.444,15.4512,601800.0
2013-03-11 09:55:00,21.39,21.39,21.35,21.38,568500.0,15.4585,15.4585,15.4296,15.4512,568500.0
2013-03-11 10:00:00,21.38,21.38,21.35,21.36,422100.0,15.4512,15.4512,15.4296,15.4368,422100.0
2013-03-11 10:05:00,21.36,21.36,21.34,21.35,477400.0,15.4368,15.4368,15.4223,15.4296,477400.0
2013-03-11 10:10:00,21.35,21.35,21.33,21.33,821400.0,15.4296,15.4296,15.4151,15.4151,821400.0
2013-03-11 10:15:00,21.34,21.34,21.33,21.33,291700.0,15.4223,15.4223,15.4151,15.4151,291700.0
2013-03-11 10:20:00,21.33,21.36,21.31,21.32,674300.0,15.4151,15.4368,15.4007,15.4079,674300.0
2013-03-11 10:25:00,21.32,21.32,21.28,21.3,543900.0,15.4079,15.4079,15.379,15.3934,543900.0
2013-03-11 10:30:00,21.3,21.31,21.28,21.3,648100.0,15.3934,15.4007,15.379,15.3934,648100.0
2013-03-11 10:35:00,21.31,21.34,21.3,21.33,560900.0,15.4007,15.4223,15.3934,15.4151,560900.0
2013-03-11 10:40:00,21.33,21.39,21.32,21.38,877400.0,15.4151,15.4585,15.4079,15.4512,877400.0
2013-03-11 10:45:00,21.38,21.38,21.35,21.35,399900.0,15.4512,15.4512,15.4296,15.4296,399900.0
2013-03-11 10:50:00,21.36,21.37,21.35,21.36,468100.0,15.4368,15.444,15.4296,15.4368,468100.0
2013-03-11 10:55:00,21.36,21.36,21.32,21.34,734100.0,15.4368,15.4368,15.4079,15.4223,734100.0
2013-03-11 11:00:00,21.34,21.37,21.33,21.36,884800.0,15.4223,15.444,15.4151,15.4368,884800.0
2013-03-11 11:05:00,21.36,21.37,21.34,21.35,688200.0,15.4368,15.444,15.4223,15.4296,688200.0
2013-03-11 11:10:00,21.35,21.39,21.35,21.39,397800.0,15.4296,15.4585,15.4296,15.4585,397800.0
2013-03-11 11:15:00,21.38,21.4,21.36,21.38,603300.0,15.4512,15.4657,15.4368,15.4512,603300.0
2013-03-11 11:20:00,21.38,21.39,21.37,21.39,298500.0,15.4512,15.4585,15.444,15.4585,298500.0
2013-03-11 11:25:00,21.39,21.42,21.38,21.42,176400.0,15.4585,15.4801,15.4512,15.4801,176400.0
2013-03-11 11:30:00,21.42,21.46,21.41,21.46,522900.0,15.4801,15.5091,15.4729,15.5091,522900.0
2013-03-11 11:35:00,21.46,21.46,21.42,21.43,618400.0,15.5091,15.5091,15.4801,15.4874,618400.0
2013-03-11 11:40:00,21.44,21.44,21.42,21.43,234100.0,15.4946,15.4946,15.4801,15.4874,234100.0
2013-03-11 11:45:00,21.43,21.43,21.41,21.42,282300.0,15.4874,15.4874,15.4729,15.4801,282300.0
2013-03-11 11:50:00,21.41,21.44,21.41,21.44,203000.0,15.4729,15.4946,15.4729,15.4946,203000.0
2013-03-11 11:55:00,21.43,21.44,21.42,21.43,182500.0,15.4874,15.4946,15.4801,15.4874,182500.0
2013-03-11 12:00:00,21.43,21.46,21.42,21.46,264200.0,15.4874,15.5091,15.4801,15.5091,264200.0
2013-03-11 12:05:00,21.46,21.51,21.45,21.51,380000.0,15.5091,15.5452,15.5018,15.5452,380000.0
2013-03-11 12:10:00,21.51,21.52,21.5,21.5,252200.0,15.5452,15.5524,15.538,15.538,252200.0
2013-03-11 12:15:00,21.5,21.52,21.5,21.52,208500.0,15.538,15.5524,15.538,15.5524,208500.0
2013-03-11 12:20:00,21.52,21.54,21.51,21.54,197300.0,15.5524,15.5669,15.5452,15.5669,197300.0
2013-03-11 12:25:00,21.53,21.58,21.53,21.58,261300.0,15.5596,15.5958,15.5596,15.5958,261300.0
2013-03-11 12:30:00,21.58,21.58,21.54,21.55,296800.0,15.5958,15.5958,15.5669,15.5741,296800.0
2013-03-11 12:35:00,21.55,21.57,21.54,21.57,300700.0,15.5741,15.5886,15.5669,15.5886,300700.0
2013-03-11 12:40:00,21.57,21.57,21.54,21.55,343100.0,15.5886,15.5886,15.5669,15.5741,343100.0
2013-03-11 12:45:00,21.55,21.56,21.54,21.54,256300.0,15.5741,15.5813,15.5669,15.5669,256300.0
2013-03-11 12:50:00,21.55,21.56,21.54,21.56,145300.0,15.5741,15.5813,15.5669,15.5813,145300.0
2013-03-11 12:55:00,21.56,21.57,21.54,21.56,238400.0,15.5813,15.5886,15.5669,15.5813,238400.0
2013-03-11 13:00:00,21.57,21.6,21.56,21.58,378800.0,15.5886,15.6102,15.5813,15.5958,378800.0
2013-03-11 13:05:00,21.59,21.6,21.58,21.6,307200.0,15.603,15.6102,15.5958,15.6102,307200.0
2013-03-11 13:10:00,21.6,21.66,21.59,21.63,746700.0,15.6102,15.6536,15.603,15.6319,746700.0
2013-03-11 13:15:00,21.63,21.64,21.6,21.63,443200.0,15.6319,15.6391,15.6102,15.6319,443200.0
2013-03-11 13:20:00,21.63,21.63,21.6,21.63,352900.0,15.6319,15.6319,15.6102,15.6319,352900.0
2013-03-11 13:25:00,21.62,21.64,21.61,21.63,295900.0,15.6247,15.6391,15.6175,15.6319,295900.0
2013-03-11 13:30:00,21.63,21.64,21.62,21.63,188000.0,15.6319,15.6391,15.6247,15.6319,188000.0
2013-03-11 13:35:00,21.64,21.65,21.63,21.65,230400.0,15.6391,15.6464,15.6319,15.6464,230400.0
2013-03-11 13:40:00,21.64,21.65,21.61,21.62,491500.0,15.6391,15.6464,15.6175,15.6247,491500.0
2013-03-11 13:45:00,21.62,21.64,21.61,21.64,301600.0,15.6247,15.6391,15.6175,15.6391,301600.0
2013-03-11 13:50:00,21.64,21.67,21.63,21.66,603900.0,15.6391,15.6608,15.6319,15.6536,603900.0
2013-03-11 13:55:00,21.66,21.67,21.65,21.66,114700.0,15.6536,15.6608,15.6464,15.6536,114700.0
2013-03-11 14:00:00,21.67,21.69,21.64,21.68,722600.0,15.6608,15.6753,15.6391,15.6681,722600.0
2013-03-11 14:05:00,21.68,21.7,21.65,21.69,438500.0,15.6681,15.6825,15.6464,15.6753,438500.0
2013-03-11 14:10:00,21.69,21.72,21.67,21.72,634100.0,15.6753,15.697,15.6608,15.697,634100.0
2013-03-11 14:15:00,21.72,21.72,21.66,21.68,427800.0,15.697,15.697,15.6536,15.6681,427800.0
2013-03-11 14:20:00,21.68,21.7,21.67,21.7,266700.0,15.6681,15.6825,15.6608,15.6825,266700.0
2013-03-11 14:25:00,21.69,21.7,21.67,21.69,469100.0,15.6753,15.6825,15.6608,15.6753,469100.0
2013-03-11 14:30:00,21.69,21.7,21.66,21.66,693900.0,15.6753,15.6825,15.6536,15.6536,693900.0
2013-03-11 14:35:00,21.67,21.7,21.66,21.69,384800.0,15.6608,15.6825,15.6536,15.6753,384800.0
2013-03-11 14:40:00,21.69,21.7,21.68,21.69,331600.0,15.6753,15.6825,15.6681,15.6753,331600.0
2013-03-11 14:45:00,21.69,21.69,21.65,21.65,369700.0,15.6753,15.6753,15.6464,15.6464,369700.0
2013-03-11 14:50:00,21.65,21.67,21.64,21.67,401200.0,15.6464,15.6608,15.6391,15.6608,401200.0
2013-03-11 14:55:00,21.67,21.69,21.66,21.68,294100.0,15.6608,15.6753,15.6536,15.6681,294100.0
2013-03-11 15:00:00,21.68,21.68,21.66,21.67,382000.0,15.6681,15.6681,15.6536,15.6608,382000.0
2013-03-11 15:05:00,21.67,21.69,21.66,21.67,453400.0,15.6608,15.6753,15.6536,15.6608,453400.0
2013-03-11 15:10:00,21.67,21.7,21.67,21.69,385500.0,15.6608,15.6825,15.6608,15.6753,385500.0
2013-03-11 15:15:00,21.69,21.71,21.68,21.71,245400.0,15.6753,15.6897,15.6681,15.6897,245400.0
2013-03-11 15:20:00,21.71,21.71,21.7,21.71,198600.0,15.6897,15.6897,15.6825,15.6897,198600.0
2013-03-11 15:25:00,21.71,21.71,21.69,21.7,397500.0,15.6897,15.6897,15.6753,15.6825,397500.0
2013-03-11 15:30:00,21.7,21.71,21.68,21.71,626900.0,15.6825,15.6897,15.6681,15.6897,626900.0
2013-03-11 15:35:00,21.71,21.72,21.7,21.71,364800.0,15.6897,15.697,15.6825,15.6897,364800.0
2013-03-11 15:40:00,21.71,21.73,21.69,21.73,2605300.0,15.6897,15.7042,15.6753,15.7042,2605300.0
2013-03-11 15:45:00,21.72,21.74,21.72,21.74,432100.0,15.697,15.7114,15.697,15.7114,432100.0
2013-03-11 15:50:00,21.74,21.74,21.71,21.71,1312900.0,15.7114,15.7114,15.6897,15.6897,1312900.0
2013-03-11 15:55:00,21.71,21.72,21.67,21.69,1994200.0,15.6897,15.697,15.6608,15.6753,1994200.0
2013-03-12 09:30:00,21.66,21.7,21.54,21.56,824400.0,15.6536,15.6825,15.5669,15.5813,824400.0
2013-03-12 09:35:00,21.57,21.57,21.51,21.54,436500.0,15.5886,15.5886,15.5452,15.5669,436500.0
2013-03-12 09:40:00,21.54,21.65,21.53,21.62,406600.0,15.5669,15.6464,15.5596,15.6247,406600.0
2013-03-12 09:45:00,21.62,21.66,21.59,21.64,306100.0,15.6247,15.6536,15.603,15.6391,306100.0
2013-03-12 09:50:00,21.63,21.71,21.63,21.7,730300.0,15.6319,15.6897,15.6319,15.6825,730300.0
2013-03-12 09:55:00,21.7,21.73,21.67,21.68,464600.0,15.6825,15.7042,15.6608,15.6681,464600.0
2013-03-12 10:00:00,21.67,21.7,21.65,21.66,334600.0,15.6608,15.6825,15.6464,15.6536,334600.0
2013-03-12 10:05:00,21.67,21.67,21.64,21.64,715400.0,15.6608,15.6608,15.6391,15.6391,715400.0
2013-03-12 10:10:00,21.64,21.66,21.6,21.64,591200.0,15.6391,15.6536,15.6102,15.6391,591200.0
2013-03-12 10:15:00,21.64,21.67,21.63,21.64,484400.0,15.6391,15.6608,15.6319,15.6391,484400.0
2013-03-12 10:20:00,21.64,21.65,21.64,21.64,125100.0,15.6391,15.6464,15.6391,15.6391,125100.0
2013-03-12 10:25:00,21.64,21.65,21.62,21.64,264200.0,15.6391,15.6464,15.6247,15.6391,264200.0
2013-03-12 10:30:00,21.64,21.67,21.64,21.65,170400.0,15.6391,15.6608,15.6391,15.6464,170400.0
2013-03-12 10:35:00,21.66,21.66,21.57,21.57,793000.0,15.6536,15.6536,15.5886,15.5886,793000.0
2013-03-12 10:40:00,21.57,21.58,21.52,21.54,630200.0,15.5886,15.5958,15.5524,15.5669,630200.0
2013-03-12 10:45:00,21.54,21.58,21.51,21.57,501300.0,15.5669,15.5958,15.5452,15.5886,501300.0
2013-03-12 10:50:00,21.57,21.63,21.56,21.63,313800.0,15.5886,15.6319,15.5813,15.6319,313800.0
2013-03-12 10:55:00,21.63,21.66,21.62,21.66,350200.0,15.6319,15.6536,15.6247,15.6536,350200.0
2013-03-12 11:00:00,21.66,21.66,21.62,21.62,430700.0,15.6536,15.6536,15.6247,15.6247,430700.0
2013-03-12 11:05:00,21.61,21.62,21.53,21.54,645100.0,15.6175,15.6247,15.5596,15.5669,645100.0
2013-03-12 11:10:00,21.54,21.58,21.52,21.58,235000.0,15.5669,15.5958,15.5524,15.5958,235000.0
2013-03-12 11:15:00,21.58,21.59,21.54,21.54,235300.0,15.5958,15.603,15.5669,15.5669,235300.0
2013-03-12 11:20:00,21.54,21.55,21.5,21.5,298200.0,15.5669,15.5741,15.538,15.538,298200.0
2013-03-12 11:25:00,21.5,21.53,21.48,21.49,586700.0,15.538,15.5596,15.5235,15.5307,586700.0
2013-03-12 11:30:00,21.5,21.55,21.48,21.55,207400.0,15.538,15.5741,15.5235,15.5741,207400.0
2013-03-12 11:35:00,21.56,21.6,21.55,21.6,285600.0,15.5813,15.6102,15.5741,15.6102,285600.0
2013-03-12 11:40:00,21.6,21.6,21.56,21.6,232200.0,15.6102,15.6102,15.5813,15.6102,232200.0
2013-03-12 11:45:00,21.6,21.6,21.53,21.57,477900.0,15.6102,15.6102,15.5596,15.5886,477900.0
2013-03-12 11:50:00,21.57,21.6,21.56,21.59,270100.0,15.5886,15.6102,15.5813,15.603,270100.0
2013-03-12 11:55:00,21.58,21.6,21.57,21.58,136600.0,15.5958,15.6102,15.5886,15.5958,136600.0
2013-03-12 12:00:00,21.59,21.59,21.54,21.55,231600.0,15.603,15.603,15.5669,15.5741,231600.0
2013-03-12 12:05:00,21.55,21.58,21.54,21.57,233700.0,15.5741,15.5958,15.5669,15.5886,233700.0
2013-03-12 12:10:00,21.57,21.57,21.53,21.53,149100.0,15.5886,15.5886,15.5596,15.5596,149100.0
2013-03-12 12:15:00,21.53,21.54,21.48,21.48,498100.0,15.5596,15.5669,15.5235,15.5235,498100.0
2013-03-12 12:20:00,21.48,21.49,21.45,21.47,324100.0,15.5235,15.5307,15.5018,15.5163,324100.0
2013-03-12 12:25:00,21.48,21.49,21.47,21.49,444000.0,15.5235,15.5307,15.5163,15.5307,444000.0
2013-03-12 12:30:00,21.49,21.5,21.47,21.47,389500.0,15.5307,15.538,15.5163,15.5163,389500.0
2013-03-12 12:35:00,21.47,21.51,21.47,21.47,585400.0,15.5163,15.5452,15.5163,15.5163,585400.0
2013-03-12 12:40:00,21.47,21.49,21.45,21.48,302400.0,15.5163,15.5307,15.5018,15.5235,302400.0
2013-03-12 12:45:00,21.48,21.51,21.48,21.5,192700.0,15.5235,15.5452,15.5235,15.538,192700.0
2013-03-12 12:50:00,21.5,21.51,21.47,21.49,149800.0,15.538,15.5452,15.5163,15.5307,149800.0
2013-03-12 12:55:00,21.48,21.51,21.47,21.49,440400.0,15.5235,15.5452,15.5163,15.5307,440400.0
2013-03-12 13:00:00,21.49,21.5,21.48,21.5,181800.0,15.5307,15.538,15.5235,15.538,181800.0
2013-03-12 13:05:00,21.49,21.5,21.49,21.5,108200.0,15.5307,15.538,15.5307,15.538,108200.0
2013-03-12 13:10:00,21.5,21.51,21.48,21.49,294200.0,15.538,15.5452,15.5235,15.5307,294200.0
2013-03-12 13:15:00,21.49,21.5,21.48,21.5,210600.0,15.5307,15.538,15.5235,15.538,210600.0
2013-03-12 13:20:00,21.5,21.51,21.48,21.5,318600.0,15.538,15.5452,15.5235,15.538,318600.0
2013-03-12 13:25:00,21.5,21.5,21.49,21.5,60300.0,15.538,15.538,15.5307,15.538,60300.0
2013-03-12 13:30:00,21.5,21.51,21.48,21.5,218500.0,15.538,15.5452,15.5235,15.538,218500.0
2013-03-12 13:35:00,21.49,21.51,21.49,21.49,555500.0,15.5307,15.5452,15.5307,15.5307,555500.0
2013-03-12 13:40:00,21.5,21.55,21.49,21.54,498900.0,15.538,15.5741,15.5307,15.5669,498900.0
2013-03-12 13:45:00,21.54,21.59,21.53,21.53,342800.0,15.5669,15.603,15.5596,15.5596,342800.0
2013-03-12 13:50:00,21.53,21.54,21.49,21.5,444100.0,15.5596,15.5669,15.5307,15.538,444100.0
2013-03-12 13:55:00,21.5,21.51,21.49,21.51,172100.0,15.538,15.5452,15.5307,15.5452,172100.0
2013-03-12 14:00:00,21.51,21.53,21.5,21.53,91700.0,15.5452,15.5596,15.538,15.5596,91700.0
2013-03-12 14:05:00,21.53,21.53,21.5,21.52,282600.0,15.5596,15.5596,15.538,15.5524,282600.0
2013-03-12 14:10:00,21.51,21.52,21.46,21.5,313300.0,15.5452,15.5524,15.5091,15.538,313300.0
2013-03-12 14:15:00,21.5,21.53,21.48,21.53,124900.0,15.538,15.5596,15.5235,15.5596,124900.0
2013-03-12 14:20:00,21.53,21.54,21.51,21.52,196700.0,15.5596,15.5669,15.5452,15.5524,196700.0
2013-03-12 14:25:00,21.52,21.53,21.5,21.51,157400.0,15.5524,15.5596,15.538,15.5452,157400.0
2013-03-12 14:30:00,21.5,21.51,21.49,21.5,112200.0,15.538,15.5452,15.5307,15.538,112200.0
2013-03-12 14:35:00,21.49,21.52,21.49,21.51,123500.0,15.5307,15.5524,15.5307,15.5452,123500.0
2013-03-12 14:40:00,21.52,21.53,21.51,21.53,115100.0,15.5524,15.5596,15.5452,15.5596,115100.0
2013-03-12 14:45:00,21.53,21.54,21.52,21.52,334100.0,15.5596,15.5669,15.5524,15.5524,334100.0
2013-03-12 14:50:00,21.53,21.53,21.52,21.53,58800.0,15.5596,15.5596,15.5524,15.5596,58800.0
2013-03-12 14:55:00,21.53,21.54,21.52,21.52,141700.0,15.5596,15.5669,15.5524,15.5524,141700.0
2013-03-12 15:00:00,21.53,21.56,21.52,21.56,134100.0,15.5596,15.5813,15.5524,15.5813,134100.0
2013-03-12 15:05:00,21.56,21.57,21.55,21.57,102900.0,15.5813,15.5886,15.5741,15.5886,102900.0
2013-03-12 15:10:00,21.57,21.58,21.56,21.58,290100.0,15.5886,15.5958,15.5813,15.5958,290100.0
2013-03-12 15:15:00,21.58,21.6,21.57,21.6,175200.0,15.5958,15.6102,15.5886,15.6102,175200.0
2013-03-12 15:20:00,21.6,21.62,21.59,21.62,283300.0,15.6102,15.6247,15.603,15.6247,283300.0
2013-03-12 15:25:00,21.62,21.63,21.59,21.59,229900.0,15.6247,15.6319,15.603,15.603,229900.0
2013-03-12 15:30:00,21.59,21.61,21.59,21.6,180400.0,15.603,15.6175,15.603,15.6102,180400.0
2013-03-12 15:35:00,21.61,21.63,21.59,21.62,286700.0,15.6175,15.6319,15.603,15.6247,286700.0
2013-03-12 15:40:00,21.61,21.64,21.61,21.64,323600.0,15.6175,15.6391,15.6175,15.6391,323600.0
2013-03-12 15:45:00,21.64,21.64,21.59,21.59,532000.0,15.6391,15.6391,15.603,15.603,532000.0
2013-03-12 15:50:00,21.6,21.62,21.59,21.62,752600.0,15.6102,15.6247,15.603,15.6247,752600.0
2013-03-12 15:55:00,21.62,21.65,21.61,21.64,1232300.0,15.6247,15.6464,15.6175,15.6391,1232300.0
2013-03-13 09:30:00,21.56,21.67,21.5,21.67,1619400.0,15.5813,15.6608,15.538,15.6608,1619400.0
2013-03-13 09:35:00,21.65,21.7,21.64,21.66,616600.0,15.6464,15.6825,15.6391,15.6536,616600.0
2013-03-13 09:40:00,21.66,21.66,21.59,21.63,1167200.0,15.6536,15.6536,15.603,15.6319,1167200.0
2013-03-13 09:45:00,21.63,21.64,21.55,21.61,511200.0,15.6319,15.6391,15.5741,15.6175,511200.0
2013-03-13 09:50:00,21.61,21.66,21.6,21.63,445600.0,15.6175,15.6536,15.6102,15.6319,445600.0
2013-03-13 09:55:00,21.63,21.64,21.57,21.57,649400.0,15.6319,15.6391,15.5886,15.5886,649400.0
2013-03-13 10:00:00,21.57,21.58,21.47,21.48,1430400.0,15.5886,15.5958,15.5163,15.5235,1430400.0
2013-03-13 10:05:00,21.49,21.51,21.46,21.49,676600.0,15.5307,15.5452,15.5091,15.5307,676600.0
2013-03-13 10:10:00,21.49,21.51,21.47,21.47,1712800.0,15.5307,15.5452,15.5163,15.5163,1712800.0
2013-03-13 10:15:00,21.47,21.51,21.47,21.51,897400.0,15.5163,15.5452,15.5163,15.5452,897400.0
2013-03-13 10:20:00,21.51,21.54,21.5,21.53,624200.0,15.5452,15.5669,15.538,15.5596,624200.0
2013-03-13 10:25:00,21.53,21.53,21.5,21.5,527400.0,15.5596,15.5596,15.538,15.538,527400.0
2013-03-13 10:30:00,21.51,21.54,21.5,21.51,568600.0,15.5452,15.5669,15.538,15.5452,568600.0
2013-03-13 10:35:00,21.51,21.58,21.5,21.57,345400.0,15.5452,15.5958,15.538,15.5886,345400.0
2013-03-13 10:40:00,21.57,21.59,21.56,21.59,526600.0,15.5886,15.603,15.5813,15.603,526600.0
2013-03-13 10:45:00,21.59,21.61,21.57,21.6,597200.0,15.603,15.6175,15.5886,15.6102,597200.0
2013-03-13 10:50:00,21.59,21.61,21.58,21.59,452200.0,15.603,15.6175,15.5958,15.603,452200.0
2013-03-13 10:55:00,21.6,21.6,21.58,21.6,374800.0,15.6102,15.6102,15.5958,15.6102,374800.0
2013-03-13 11:00:00,21.6,21.61,21.58,21.6,405400.0,15.6102,15.6175,15.5958,15.6102,405400.0
2013-03-13 11:05:00,21.6,21.61,21.59,21.6,209800.0,15.6102,15.6175,15.603,15.6102,209800.0
2013-03-13 11:10:00,21.61,21.66,21.6,21.64,597200.0,15.6175,15.6536,15.6102,15.6391,597200.0
2013-03-13 11:15:00,21.65,21.66,21.63,21.63,355200.0,15.6464,15.6536,15.6319,15.6319,355200.0
2013-03-13 11:20:00,21.63,21.64,21.6,21.63,445200.0,15.6319,15.6391,15.6102,15.6319,445200.0
2013-03-13 11:25:00,21.62,21.63,21.61,21.61,229200.0,15.6247,15.6319,15.6175,15.6175,229200.0
2013-03-13 11:30:00,21.61,21.61,21.57,21.59,286400.0,15.6175,15.6175,15.5886,15.603,286400.0
2013-03-13 11:35:00,21.58,21.59,21.57,21.59,294600.0,15.5958,15.603,15.5886,15.603,294600.0
2013-03-13 11:40:00,21.58,21.61,21.58,21.61,156800.0,15.5958,15.6175,15.5958,15.6175,156800.0
2013-03-13 11:45:00,21.61,21.61,21.55,21.57,492200.0,15.6175,15.6175,15.5741,15.5886,492200.0
2013-03-13 11:50:00,21.57,21.59,21.56,21.58,168000.0,15.5886,15.603,15.5813,15.5958,168000.0
2013-03-13 11:55:00,21.58,21.59,21.56,21.58,398600.0,15.5958,15.603,15.5813,15.5958,398600.0
2013-03-13 12:00:00,21.58,21.6,21.58,21.6,228200.0,15.5958,15.6102,15.5958,15.6102,228200.0
2013-03-13 12:05:00,21.6,21.62,21.59,21.62,295800.0,15.6102,15.6247,15.603,15.6247,295800.0
2013-03-13 12:10:00,21.61,21.64,21.61,21.63,270400.0,15.6175,15.6391,15.6175,15.6319,270400.0
2013-03-13 12:15:00,21.63,21.65,21.62,21.64,280200.0,15.6319,15.6464,15.6247,15.6391,280200.0
2013-03-13 12:20:00,21.64,21.67,21.64,21.65,627600.0,15.6391,15.6608,15.6391,15.6464,627600.0
2013-03-13 12:25:00,21.65,21.69,21.64,21.68,1661200.0,15.6464,15.6753,15.6391,15.6681,1661200.0
2013-03-13 12:30:00,21.69,21.69,21.66,21.68,409400.0,15.6753,15.6753,15.6536,15.6681,409400.0
2013-03-13 12:35:00,21.68,21.69,21.66,21.69,539800.0,15.6681,15.6753,15.6536,15.6753,539800.0
2013-03-13 12:40:00,21.68,21.69,21.67,21.68,145400.0,15.6681,15.6753,15.6608,15.6681,145400.0
2013-03-13 12:45:00,21.67,21.68,21.65,21.67,362000.0,15.6608,15.6681,15.6464,15.6608,362000.0
2013-03-13 12:50:00,21.67,21.67,21.61,21.63,695000.0,15.6608,15.6608,15.6175,15.6319,695000.0
2013-03-13 12:55:00,21.63,21.64,21.62,21.64,317200.0,15.6319,15.6391,15.6247,15.6391,317200.0
2013-03-13 13:00:00,21.64,21.65,21.62,21.63,428800.0,15.6391,15.6464,15.6247,15.6319,428800.0
2013-03-13 13:05:00,21.63,21.65,21.62,21.65,267800.0,15.6319,15.6464,15.6247,15.6464,267800.0
2013-03-13 13:10:00,21.65,21.65,21.62,21.64,445400.0,15.6464,15.6464,15.6247,15.6391,445400.0
2013-03-13 13:15:00,21.65,21.66,21.64,21.65,477000.0,15.6464,15.6536,15.6391,15.6464,477000.0
2013-03-13 13:20:00,21.64,21.65,21.64,21.64,109800.0,15.6391,15.6464,15.6391,15.6391,109800.0
2013-03-13 13:25:00,21.65,21.66,21.64,21.66,350600.0,15.6464,15.6536,15.6391,15.6536,350600.0
2013-03-13 13:30:00,21.66,21.66,21.65,21.66,165800.0,15.6536,15.6536,15.6464,15.6536,165800.0
2013-03-13 13:35:00,21.65,21.66,21.62,21.62,417600.0,15.6464,15.6536,15.6247,15.6247,417600.0
2013-03-13 13:40:00,21.62,21.65,21.62,21.64,394600.0,15.6247,15.6464,15.6247,15.6391,394600.0
2013-03-13 13:45:00,21.64,21.66,21.64,21.66,449600.0,15.6391,15.6536,15.6391,15.6536,449600.0
2013-03-13 13:50:00,21.66,21.66,21.65,21.65,242600.0,15.6536,15.6536,15.6464,15.6464,242600.0
2013-03-13 13:55:00,21.66,21.66,21.64,21.65,354000.0,15.6536,15.6536,15.6391,15.6464,354000.0
2013-03-13 14:00:00,21.66,21.66,21.65,21.66,115200.0,15.6536,15.6536,15.6464,15.6536,115200.0
2013-03-13 14:05:00,21.65,21.67,21.65,21.65,315600.0,15.6464,15.6608,15.6464,15.6464,315600.0
2013-03-13 14:10:00,21.66,21.66,21.65,21.66,180400.0,15.6536,15.6536,15.6464,15.6536,180400.0
2013-03-13 14:15:00,21.66,21.67,21.65,21.67,285400.0,15.6536,15.6608,15.6464,15.6608,285400.0
2013-03-13 14:20:00,21.67,21.7,21.66,21.66,1194800.0,15.6608,15.6825,15.6536,15.6536,1194800.0
2013-03-13 14:25:00,21.66,21.69,21.66,21.69,611600.0,15.6536,15.6753,15.6536,15.6753,611600.0
2013-03-13 14:30:00,21.69,21.7,21.68,21.68,276600.0,15.6753,15.6825,15.6681,15.6681,276600.0
2013-03-13 14:35:00,21.69,21.69,21.68,21.69,121400.0,15.6753,15.6753,15.6681,15.6753,121400.0
2013-03-13 14:40:00,21.69,21.69,21.68,21.68,303800.0,15.6753,15.6753,15.6681,15.6681,303800.0
2013-03-13 14:45:00,21.69,21.7,21.66,21.66,580400.0,15.6753,15.6825,15.6536,15.6536,580400.0
2013-03-13 14:50:00,21.66,21.69,21.65,21.68,499800.0,15.6536,15.6753,15.6464,15.6681,499800.0
2013-03-13 14:55:00,21.68,21.68,21.66,21.66,176200.0,15.6681,15.6681,15.6536,15.6536,176200.0
2013-03-13 15:00:00,21.67,21.68,21.64,21.68,905600.0,15.6608,15.6681,15.6391,15.6681,905600.0
2013-03-13 15:05:00,21.67,21.68,21.64,21.64,432600.0,15.6608,15.6681,15.6391,15.6391,432600.0
2013-03-13 15:10:00,21.64,21.68,21.64,21.68,538600.0,15.6391,15.6681,15.6391,15.6681,538600.0
2013-03-13 15:15:00,21.68,21.68,21.66,21.67,408400.0,15.6681,15.6681,15.6536,15.6608,408400.0
2013-03-13 15:20:00,21.67,21.68,21.66,21.68,262200.0,15.6608,15.6681,15.6536,15.6681,262200.0
2013-03-13 15:25:00,21.67,21.68,21.67,21.68,302400.0,15.6608,15.6681,15.6608,15.6681,302400.0
2013-03-13 15:30:00,21.68,21.69,21.65,21.65,725400.0,15.6681,15.6753,15.6464,15.6464,725400.0
2013-03-13 15:35:00,21.65,21.67,21.65,21.65,417600.0,15.6464,15.6608,15.6464,15.6464,417600.0
2013-03-13 15:40:00,21.65,21.68,21.65,21.67,910200.0,15.6464,15.6681,15.6464,15.6608,910200.0
2013-03-13 15:45:00,21.67,21.69,21.66,21.68,1858600.0,15.6608,15.6753,15.6536,15.6681,1858600.0
2013-03-13 15:50:00,21.68,21.7,21.66,21.69,1650000.0,15.6681,15.6825,15.6536,15.6753,1650000.0
2013-03-13 15:55:00,21.68,21.7,21.65,21.66,2461000.0,15.6681,15.6825,15.6464,15.6536,2461000.0
2013-03-14 09:30:00,21.74,21.78,21.68,21.77,988300.0,15.7114,15.7403,15.6681,15.7331,988300.0
2013-03-14 09:35:00,21.78,21.82,21.77,21.82,577200.0,15.7403,15.7692,15.7331,15.7692,577200.0
2013-03-14 09:40:00,21.82,21.84,21.69,21.73,607200.0,15.7692,15.7837,15.6753,15.7042,607200.0
2013-03-14 09:45:00,21.73,21.79,21.72,21.78,341300.0,15.7042,15.7475,15.697,15.7403,341300.0
2013-03-14 09:50:00,21.79,21.85,21.77,21.78,508700.0,15.7475,15.7909,15.7331,15.7403,508700.0
2013-03-14 09:55:00,21.78,21.8,21.75,21.76,611200.0,15.7403,15.7548,15.7186,15.7259,611200.0
2013-03-14 10:00:00,21.76,21.77,21.72,21.76,338700.0,15.7259,15.7331,15.697,15.7259,338700.0
2013-03-14 10:05:00,21.76,21.77,21.7,21.72,368400.0,15.7259,15.7331,15.6825,15.697,368400.0
2013-03-14 10:10:00,21.72,21.72,21.65,21.66,530700.0,15.697,15.697,15.6464,15.6536,530700.0
2013-03-14 10:15:00,21.66,21.66,21.57,21.61,1089500.0,15.6536,15.6536,15.5886,15.6175,1089500.0
2013-03-14 10:20:00,21.61,21.63,21.6,21.62,552800.0,15.6175,15.6319,15.6102,15.6247,552800.0
2013-03-14 10:25:00,21.62,21.67,21.6,21.66,632300.0,15.6247,15.6608,15.6102,15.6536,632300.0
2013-03-14 10:30:00,21.67,21.67,21.64,21.66,483700.0,15.6608,15.6608,15.6391,15.6536,483700.0
2013-03-14 10:35:00,21.66,21.66,21.63,21.66,483400.0,15.6536,15.6536,15.6319,15.6536,483400.0
2013-03-14 10:40:00,21.65,21.67,21.63,21.64,357700.0,15.6464,15.6608,15.6319,15.6391,357700.0
2013-03-14 10:45:00,21.64,21.65,21.61,21.64,269800.0,15.6391,15.6464,15.6175,15.6391,269800.0
2013-03-14 10:50:00,21.64,21.64,21.61,21.62,149200.0,15.6391,15.6391,15.6175,15.6247,149200.0
2013-03-14 10:55:00,21.63,21.63,21.6,21.62,337500.0,15.6319,15.6319,15.6102,15.6247,337500.0
2013-03-14 11:00:00,21.62,21.62,21.61,21.62,111400.0,15.6247,15.6247,15.6175,15.6247,111400.0
2013-03-14 11:05:00,21.62,21.62,21.61,21.62,133600.0,15.6247,15.6247,15.6175,15.6247,133600.0
2013-03-14 11:10:00,21.62,21.62,21.57,21.57,771400.0,15.6247,15.6247,15.5886,15.5886,771400.0
2013-03-14 11:15:00,21.57,21.58,21.55,21.57,319900.0,15.5886,15.5958,15.5741,15.5886,319900.0
2013-03-14 11:20:00,21.57,21.59,21.57,21.59,127000.0,15.5886,15.603,15.5886,15.603,127000.0
2013-03-14 11:25:00,21.59,21.59,21.57,21.57,144400.0,15.603,15.603,15.5886,15.5886,144400.0
2013-03-14 11:30:00,21.57,21.58,21.55,21.56,423000.0,15.5886,15.5958,15.5741,15.5813,423000.0
2013-03-14 11:35:00,21.57,21.58,21.56,21.58,100900.0,15.5886,15.5958,15.5813,15.5958,100900.0
2013-03-14 11:40:00,21.57,21.58,21.56,21.56,176600.0,15.5886,15.5958,15.5813,15.5813,176600.0
2013-03-14 11:45:00,21.57,21.58,21.56,21.57,309500.0,15.5886,15.5958,15.5813,15.5886,309500.0
2013-03-14 11:50:00,21.57,21.62,21.57,21.61,312700.0,15.5886,15.6247,15.5886,15.6175,312700.0
2013-03-14 11:55:00,21.61,21.62,21.6,21.6,153900.0,15.6175,15.6247,15.6102,15.6102,153900.0
2013-03-14 12:00:00,21.61,21.61,21.6,21.61,79600.0,15.6175,15.6175,15.6102,15.6175,79600.0
2013-03-14 12:05:00,21.61,21.62,21.6,21.61,134900.0,15.6175,15.6247,15.6102,15.6175,134900.0
2013-03-14 12:10:00,21.62,21.62,21.61,21.62,83800.0,15.6247,15.6247,15.6175,15.6247,83800.0
2013-03-14 12:15:00,21.62,21.62,21.61,21.62,82600.0,15.6247,15.6247,15.6175,15.6247,82600.0
2013-03-14 12:20:00,21.62,21.62,21.61,21.61,175600.0,15.6247,15.6247,15.6175,15.6175,175600.0
2013-03-14 12:25:00,21.61,21.62,21.6,21.61,283000.0,15.6175,15.6247,15.6102,15.6175,283000.0
2013-03-14 12:30:00,21.62,21.62,21.61,21.62,121700.0,15.6247,15.6247,15.6175,15.6247,121700.0
2013-03-14 12:35:00,21.62,21.62,21.61,21.61,111200.0,15.6247,15.6247,15.6175,15.6175,111200.0
2013-03-14 12:40:00,21.61,21.62,21.61,21.62,137500.0,15.6175,15.6247,15.6175,15.6247,137500.0
2013-03-14 12:45:00,21.62,21.63,21.61,21.63,327900.0,15.6247,15.6319,15.6175,15.6319,327900.0
2013-03-14 12:50:00,21.63,21.64,21.62,21.64,100300.0,15.6319,15.6391,15.6247,15.6391,100300.0
2013-03-14 12:55:00,21.64,21.64,21.61,21.62,144700.0,15.6391,15.6391,15.6175,15.6247,144700.0
2013-03-14 13:00:00,21.62,21.63,21.61,21.62,250600.0,15.6247,15.6319,15.6175,15.6247,250600.0
2013-03-14 13:05:00,21.62,21.63,21.61,21.61,246100.0,15.6247,15.6319,15.6175,15.6175,246100.0
2013-03-14 13:10:00,21.61,21.62,21.58,21.6,507200.0,15.6175,15.6247,15.5958,15.6102,507200.0
2013-03-14 13:15:00,21.6,21.6,21.58,21.59,146700.0,15.6102,15.6102,15.5958,15.603,146700.0
2013-03-14 13:20:00,21.59,21.6,21.58,21.6,51500.0,15.603,15.6102,15.5958,15.6102,51500.0
2013-03-14 13:25:00,21.6,21.6,21.56,21.56,223700.0,15.6102,15.6102,15.5813,15.5813,223700.0
2013-03-14 13:30:00,21.57,21.58,21.53,21.53,539600.0,15.5886,15.5958,15.5596,15.5596,539600.0
2013-03-14 13:35:00,21.53,21.55,21.51,21.54,654600.0,15.5596,15.5741,15.5452,15.5669,654600.0
2013-03-14 13:40:00,21.54,21.55,21.53,21.55,162400.0,15.5669,15.5741,15.5596,15.5741,162400.0
2013-03-14 13:45:00,21.55,21.56,21.54,21.55,289200.0,15.5741,15.5813,15.5669,15.5741,289200.0
2013-03-14 13:50:00,21.55,21.57,21.55,21.55,172600.0,15.5741,15.5886,15.5741,15.5741,172600.0
2013-03-14 13:55:00,21.55,21.57,21.54,21.54,255000.0,15.5741,15.5886,15.5669,15.5669,255000.0
2013-03-14 14:00:00,21.54,21.56,21.53,21.55,158500.0,15.5669,15.5813,15.5596,15.5741,158500.0
2013-03-14 14:05:00,21.55,21.58,21.54,21.55,263700.0,15.5741,15.5958,15.5669,15.5741,263700.0
2013-03-14 14:10:00,21.54,21.56,21.54,21.55,147200.0,15.5669,15.5813,15.5669,15.5741,147200.0
2013-03-14 14:15:00,21.55,21.56,21.54,21.54,184600.0,15.5741,15.5813,15.5669,15.5669,184600.0
2013-03-14 14:20:00,21.54,21.56,21.54,21.54,180100.0,15.5669,15.5813,15.5669,15.5669,180100.0
2013-03-14 14:25:00,21.55,21.55,21.54,21.54,74800.0,15.5741,15.5741,15.5669,15.5669,74800.0
2013-03-14 14:30:00,21.55,21.55,21.53,21.55,147300.0,15.5741,15.5741,15.5596,15.5741,147300.0
2013-03-14 14:35:00,21.55,21.56,21.54,21.55,142100.0,15.5741,15.5813,15.5669,15.5741,142100.0
2013-03-14 14:40:00,21.56,21.56,21.53,21.55,336200.0,15.5813,15.5813,15.5596,15.5741,336200.0
2013-03-14 14:45:00,21.55,21.56,21.54,21.55,300100.0,15.5741,15.5813,15.5669,15.5741,300100.0
2013-03-14 14:50:00,21.56,21.56,21.54,21.54,119800.0,15.5813,15.5813,15.5669,15.5669,119800.0
2013-03-14 14:55:00,21.55,21.56,21.54,21.56,224300.0,15.5741,15.5813,15.5669,15.5813,224300.0
2013-03-14 15:00:00,21.56,21.57,21.55,21.57,277900.0,15.5813,15.5886,15.5741,15.5886,277900.0
2013-03-14 15:05:00,21.57,21.61,21.56,21.61,353700.0,15.5886,15.6175,15.5813,15.6175,353700.0
2013-03-14 15:10:00,21.61,21.63,21.6,21.63,296700.0,15.6175,15.6319,15.6102,15.6319,296700.0
2013-03-14 15:15:00,21.63,21.64,21.62,21.64,282900.0,15.6319,15.6391,15.6247,15.6391,282900.0
2013-03-14 15:20:00,21.63,21.64,21.62,21.63,212600.0,15.6319,15.6391,15.6247,15.6319,212600.0
2013-03-14 15:25:00,21.63,21.63,21.61,21.61,155000.0,15.6319,15.6319,15.6175,15.6175,155000.0
2013-03-14 15:30:00,21.62,21.63,21.57,21.57,660900.0,15.6247,15.6319,15.5886,15.5886,660900.0
2013-03-14 15:35:00,21.57,21.6,21.57,21.59,164000.0,15.5886,15.6102,15.5886,15.603,164000.0
2013-03-14 15:40:00,21.6,21.61,21.59,21.61,195100.0,15.6102,15.6175,15.603,15.6175,195100.0
2013-03-14 15:45:00,21.61,21.64,21.6,21.63,355300.0,15.6175,15.6391,15.6102,15.6319,355300.0
2013-03-14 15:50:00,21.64,21.65,21.63,21.64,961100.0,15.6391,15.6464,15.6319,15.6391,961100.0
2013-03-14 15:55:00,21.65,21.66,21.63,21.65,1610000.0,15.6464,15.6536,15.6319,15.6464,1610000.0
2013-03-15 09:30:00,21.61,21.7,21.52,21.55,12824500.0,15.6175,15.6825,15.5524,15.5741,12824500.0
2013-03-15 09:35:00,21.55,21.55,21.43,21.44,763500.0,15.5741,15.5741,15.4874,15.4946,763500.0
2013-03-15 09:40:00,21.45,21.45,21.41,21.41,507200.0,15.5018,15.5018,15.4729,15.4729,507200.0
2013-03-15 09:45:00,21.42,21.46,21.41,21.41,546500.0,15.4801,15.5091,15.4729,15.4729,546500.0
2013-03-15 09:50:00,21.41,21.43,21.38,21.38,719000.0,15.4729,15.4874,15.4512,15.4512,719000.0
2013-03-15 09:55:00,21.38,21.4,21.35,21.39,817500.0,15.4512,15.4657,15.4296,15.4585,817500.0
2013-03-15 10:00:00,21.39,21.4,21.32,21.37,801000.0,15.4585,15.4657,15.4079,15.444,801000.0
2013-03-15 10:05:00,21.38,21.39,21.32,21.34,879100.0,15.4512,15.4585,15.4079,15.4223,879100.0
2013-03-15 10:10:00,21.35,21.35,21.32,21.32,472200.0,15.4296,15.4296,15.4079,15.4079,472200.0
2013-03-15 10:15:00,21.32,21.37,21.32,21.34,508900.0,15.4079,15.444,15.4079,15.4223,508900.0
2013-03-15 10:20:00,21.34,21.4,21.33,21.4,571500.0,15.4223,15.4657,15.4151,15.4657,571500.0
2013-03-15 10:25:00,21.4,21.4,21.35,21.37,405400.0,15.4657,15.4657,15.4296,15.444,405400.0
2013-03-15 10:30:00,21.37,21.38,21.36,21.36,307200.0,15.444,15.4512,15.4368,15.4368,307200.0
2013-03-15 10:35:00,21.37,21.38,21.35,21.38,410300.0,15.444,15.4512,15.4296,15.4512,410300.0
2013-03-15 10:40:00,21.37,21.44,21.37,21.43,461200.0,15.444,15.4946,15.444,15.4874,461200.0
2013-03-15 10:45:00,21.44,21.45,21.4,21.4,372200.0,15.4946,15.5018,15.4657,15.4657,372200.0
2013-03-15 10:50:00,21.4,21.41,21.36,21.37,391500.0,15.4657,15.4729,15.4368,15.444,391500.0
2013-03-15 10:55:00,21.36,21.37,21.35,21.37,233100.0,15.4368,15.444,15.4296,15.444,233100.0
2013-03-15 11:00:00,21.37,21.38,21.36,21.38,274300.0,15.444,15.4512,15.4368,15.4512,274300.0
2013-03-15 11:05:00,21.38,21.39,21.36,21.37,232000.0,15.4512,15.4585,15.4368,15.444,232000.0
2013-03-15 11:10:00,21.37,21.38,21.36,21.38,227600.0,15.444,15.4512,15.4368,15.4512,227600.0
2013-03-15 11:15:00,21.37,21.39,21.36,21.39,355700.0,15.444,15.4585,15.4368,15.4585,355700.0
2013-03-15 11:20:00,21.38,21.4,21.36,21.4,405400.0,15.4512,15.4657,15.4368,15.4657,405400.0
2013-03-15 11:25:00,21.4,21.45,21.39,21.43,403400.0,15.4657,15.5018,15.4585,15.4874,403400.0
2013-03-15 11:30:00,21.43,21.43,21.4,21.42,354700.0,15.4874,15.4874,15.4657,15.4801,354700.0
2013-03-15 11:35:00,21.43,21.44,21.41,21.43,296700.0,15.4874,15.4946,15.4729,15.4874,296700.0
2013-03-15 11:40:00,21.43,21.43,21.41,21.41,151400.0,15.4874,15.4874,15.4729,15.4729,151400.0
2013-03-15 11:45:00,21.42,21.42,21.38,21.38,258800.0,15.4801,15.4801,15.4512,15.4512,258800.0
2013-03-15 11:50:00,21.38,21.39,21.37,21.39,277300.0,15.4512,15.4585,15.444,15.4585,277300.0
2013-03-15 11:55:00,21.39,21.4,21.38,21.39,135000.0,15.4585,15.4657,15.4512,15.4585,135000.0
2013-03-15 12:00:00,21.39,21.4,21.37,21.38,530000.0,15.4585,15.4657,15.444,15.4512,530000.0
2013-03-15 12:05:00,21.38,21.41,21.37,21.41,251900.0,15.4512,15.4729,15.444,15.4729,251900.0
2013-03-15 12:10:00,21.41,21.41,21.4,21.41,194800.0,15.4729,15.4729,15.4657,15.4729,194800.0
2013-03-15 12:15:00,21.41,21.41,21.38,21.39,256000.0,15.4729,15.4729,15.4512,15.4585,256000.0
2013-03-15 12:20:00,21.39,21.39,21.38,21.39,91600.0,15.4585,15.4585,15.4512,15.4585,91600.0
2013-03-15 12:25:00,21.39,21.39,21.38,21.38,77000.0,15.4585,15.4585,15.4512,15.4512,77000.0
2013-03-15 12:30:00,21.38,21.38,21.35,21.35,269100.0,15.4512,15.4512,15.4296,15.4296,269100.0
2013-03-15 12:35:00,21.36,21.4,21.35,21.38,330000.0,15.4368,15.4657,15.4296,15.4512,330000.0
2013-03-15 12:40:00,21.39,21.39,21.38,21.39,62200.0,15.4585,15.4585,15.4512,15.4585,62200.0
2013-03-15 12:45:00,21.39,21.4,21.38,21.39,137200.0,15.4585,15.4657,15.4512,15.4585,137200.0
2013-03-15 12:50:00,21.39,21.39,21.37,21.37,231200.0,15.4585,15.4585,15.444,15.444,231200.0
2013-03-15 12:55:00,21.37,21.38,21.36,21.36,119000.0,15.444,15.4512,15.4368,15.4368,119000.0
2013-03-15 13:00:00,21.36,21.37,21.36,21.36,75900.0,15.4368,15.444,15.4368,15.4368,75900.0
2013-03-15 13:05:00,21.36,21.37,21.35,21.36,499400.0,15.4368,15.444,15.4296,15.4368,499400.0
2013-03-15 13:10:00,21.35,21.36,21.35,21.35,122800.0,15.4296,15.4368,15.4296,15.4296,122800.0
2013-03-15 13:15:00,21.35,21.37,21.35,21.37,239300.0,15.4296,15.444,15.4296,15.444,239300.0
2013-03-15 13:20:00,21.37,21.39,21.36,21.39,178400.0,15.444,15.4585,15.4368,15.4585,178400.0
2013-03-15 13:25:00,21.39,21.4,21.38,21.4,186700.0,15.4585,15.4657,15.4512,15.4657,186700.0
2013-03-15 13:30:00,21.39,21.4,21.39,21.4,124900.0,15.4585,15.4657,15.4585,15.4657,124900.0
2013-03-15 13:35:00,21.39,21.4,21.38,21.38,172100.0,15.4585,15.4657,15.4512,15.4512,172100.0
2013-03-15 13:40:00,21.39,21.39,21.38,21.38,171800.0,15.4585,15.4585,15.4512,15.4512,171800.0
2013-03-15 13:45:00,21.38,21.4,21.37,21.39,189300.0,15.4512,15.4657,15.444,15.4585,189300.0
2013-03-15 13:50:00,21.4,21.41,21.39,21.41,136600.0,15.4657,15.4729,15.4585,15.4729,136600.0
2013-03-15 13:55:00,21.41,21.41,21.39,21.39,180300.0,15.4729,15.4729,15.4585,15.4585,180300.0
2013-03-15 14:00:00,21.4,21.4,21.38,21.39,199100.0,15.4657,15.4657,15.4512,15.4585,199100.0
2013-03-15 14:05:00,21.4,21.4,21.37,21.37,232100.0,15.4657,15.4657,15.444,15.444,232100.0
2013-03-15 14:10:00,21.37,21.37,21.36,21.36,123100.0,15.444,15.444,15.4368,15.4368,123100.0
2013-03-15 14:15:00,21.37,21.37,21.36,21.37,78900.0,15.444,15.444,15.4368,15.444,78900.0
2013-03-15 14:20:00,21.37,21.38,21.34,21.38,789800.0,15.444,15.4512,15.4223,15.4512,789800.0
2013-03-15 14:25:00,21.38,21.39,21.34,21.36,365000.0,15.4512,15.4585,15.4223,15.4368,365000.0
2013-03-15 14:30:00,21.35,21.36,21.33,21.34,128100.0,15.4296,15.4368,15.4151,15.4223,128100.0
2013-03-15 14:35:00,21.34,21.36,21.32,21.33,461100.0,15.4223,15.4368,15.4079,15.4151,461100.0
2013-03-15 14:40:00,21.32,21.33,21.32,21.32,325800.0,15.4079,15.4151,15.4079,15.4079,325800.0
2013-03-15 14:45:00,21.32,21.33,21.3,21.3,367100.0,15.4079,15.4151,15.3934,15.3934,367100.0
2013-03-15 14:50:00,21.3,21.31,21.27,21.29,689000.0,15.3934,15.4007,15.3717,15.3862,689000.0
2013-03-15 14:55:00,21.29,21.29,21.27,21.29,368500.0,15.3862,15.3862,15.3717,15.3862,368500.0
2013-03-15 15:00:00,21.29,21.31,21.28,21.3,426900.0,15.3862,15.4007,15.379,15.3934,426900.0
2013-03-15 15:05:00,21.31,21.32,21.28,21.3,390400.0,15.4007,15.4079,15.379,15.3934,390400.0
2013-03-15 15:10:00,21.3,21.3,21.29,21.29,131900.0,15.3934,15.3934,15.3862,15.3862,131900.0
2013-03-15 15:15:00,21.3,21.31,21.29,21.3,334700.0,15.3934,15.4007,15.3862,15.3934,334700.0
2013-03-15 15:20:00,21.31,21.32,21.3,21.31,220600.0,15.4007,15.4079,15.3934,15.4007,220600.0
2013-03-15 15:25:00,21.3,21.31,21.3,21.3,205800.0,15.3934,15.4007,15.3934,15.3934,205800.0
2013-03-15 15:30:00,21.31,21.34,21.3,21.34,399300.0,15.4007,15.4223,15.3934,15.4223,399300.0
2013-03-15 15:35:00,21.34,21.35,21.33,21.35,277700.0,15.4223,15.4296,15.4151,15.4296,277700.0
2013-03-15 15:40:00,21.35,21.35,21.32,21.33,419400.0,15.4296,15.4296,15.4079,15.4151,419400.0
2013-03-15 15:45:00,21.32,21.35,21.32,21.35,537200.0,15.4079,15.4296,15.4079,15.4296,537200.0
2013-03-15 15:50:00,21.35,21.39,21.34,21.38,1778600.0,15.4296,15.4585,15.4223,15.4512,1778600.0
2013-03-15 15:55:00,21.37,21.39,21.35,21.38,3397700.0,15.444,15.4585,15.4296,15.4512,3397700.0
2013-03-18 09:30:00,21.24,21.33,21.2,21.21,1465900.0,15.3501,15.4151,15.3212,15.3284,1465900.0
2013-03-18 09:35:00,21.21,21.25,21.19,21.25,822500.0,15.3284,15.3573,15.3139,15.3573,822500.0
2013-03-18 09:40:00,21.25,21.29,21.23,21.29,503500.0,15.3573,15.3862,15.3428,15.3862,503500.0
2013-03-18 09:45:00,21.29,21.29,21.25,21.28,571400.0,15.3862,15.3862,15.3573,15.379,571400.0
2013-03-18 09:50:00,21.29,21.29,21.25,21.28,396400.0,15.3862,15.3862,15.3573,15.379,396400.0
2013-03-18 09:55:00,21.28,21.3,21.26,21.26,282300.0,15.379,15.3934,15.3645,15.3645,282300.0
2013-03-18 10:00:00,21.26,21.32,21.25,21.28,451600.0,15.3645,15.4079,15.3573,15.379,451600.0
2013-03-18 10:05:00,21.28,21.3,21.24,21.25,662400.0,15.379,15.3934,15.3501,15.3573,662400.0
2013-03-18 10:10:00,21.25,21.33,21.24,21.31,368700.0,15.3573,15.4151,15.3501,15.4007,368700.0
2013-03-18 10:15:00,21.32,21.35,21.31,21.33,495600.0,15.4079,15.4296,15.4007,15.4151,495600.0
2013-03-18 10:20:00,21.33,21.38,21.33,21.38,335600.0,15.4151,15.4512,15.4151,15.4512,335600.0
2013-03-18 10:25:00,21.38,21.45,21.38,21.4,462300.0,15.4512,15.5018,15.4512,15.4657,462300.0
2013-03-18 10:30:00,21.39,21.4,21.3,21.34,634000.0,15.4585,15.4657,15.3934,15.4223,634000.0
2013-03-18 10:35:00,21.34,21.38,21.3,21.34,394600.0,15.4223,15.4512,15.3934,15.4223,394600.0
2013-03-18 10:40:00,21.34,21.35,21.3,21.31,448900.0,15.4223,15.4296,15.3934,15.4007,448900.0
2013-03-18 10:45:00,21.31,21.36,21.3,21.33,363000.0,15.4007,15.4368,15.3934,15.4151,363000.0
2013-03-18 10:50:00,21.34,21.35,21.31,21.35,347500.0,15.4223,15.4296,15.4007,15.4296,347500.0
2013-03-18 10:55:00,21.34,21.35,21.31,21.32,238300.0,15.4223,15.4296,15.4007,15.4079,238300.0
2013-03-18 11:00:00,21.32,21.35,21.31,21.34,289300.0,15.4079,15.4296,15.4007,15.4223,289300.0
2013-03-18 11:05:00,21.35,21.35,21.33,21.34,200800.0,15.4296,15.4296,15.4151,15.4223,200800.0
2013-03-18 11:10:00,21.34,21.37,21.34,21.34,262100.0,15.4223,15.444,15.4223,15.4223,262100.0
2013-03-18 11:15:00,21.35,21.38,21.35,21.36,331900.0,15.4296,15.4512,15.4296,15.4368,331900.0
2013-03-18 11:20:00,21.35,21.38,21.33,21.37,199400.0,15.4296,15.4512,15.4151,15.444,199400.0
2013-03-18 11:25:00,21.38,21.38,21.35,21.37,128100.0,15.4512,15.4512,15.4296,15.444,128100.0
2013-03-18 11:30:00,21.37,21.37,21.32,21.32,252500.0,15.444,15.444,15.4079,15.4079,252500.0
2013-03-18 11:35:00,21.32,21.38,21.32,21.38,241700.0,15.4079,15.4512,15.4079,15.4512,241700.0
2013-03-18 11:40:00,21.38,21.39,21.37,21.38,526200.0,15.4512,15.4585,15.444,15.4512,526200.0
2013-03-18 11:45:00,21.37,21.41,21.36,21.4,596900.0,15.444,15.4729,15.4368,15.4657,596900.0
2013-03-18 11:50:00,21.4,21.41,21.39,21.4,285300.0,15.4657,15.4729,15.4585,15.4657,285300.0
2013-03-18 11:55:00,21.39,21.41,21.39,21.4,984300.0,15.4585,15.4729,15.4585,15.4657,984300.0
2013-03-18 12:00:00,21.41,21.46,21.4,21.41,742100.0,15.4729,15.5091,15.4657,15.4729,742100.0
2013-03-18 12:05:00,21.42,21.45,21.4,21.44,403000.0,15.4801,15.5018,15.4657,15.4946,403000.0
2013-03-18 12:10:00,21.43,21.49,21.42,21.43,1026400.0,15.4874,15.5307,15.4801,15.4874,1026400.0
2013-03-18 12:15:00,21.43,21.44,21.41,21.41,601200.0,15.4874,15.4946,15.4729,15.4729,601200.0
2013-03-18 12:20:00,21.42,21.44,21.4,21.42,367300.0,15.4801,15.4946,15.4657,15.4801,367300.0
2013-03-18 12:25:00,21.43,21.44,21.42,21.42,269200.0,15.4874,15.4946,15.4801,15.4801,269200.0
2013-03-18 12:30:00,21.43,21.43,21.4,21.42,385900.0,15.4874,15.4874,15.4657,15.4801,385900.0
2013-03-18 12:35:00,21.42,21.44,21.41,21.44,253500.0,15.4801,15.4946,15.4729,15.4946,253500.0
2013-03-18 12:40:00,21.44,21.44,21.41,21.41,252600.0,15.4946,15.4946,15.4729,15.4729,252600.0
2013-03-18 12:45:00,21.42,21.43,21.4,21.42,156000.0,15.4801,15.4874,15.4657,15.4801,156000.0
2013-03-18 12:50:00,21.42,21.42,21.41,21.42,154900.0,15.4801,15.4801,15.4729,15.4801,154900.0
2013-03-18 12:55:00,21.41,21.43,21.41,21.43,193400.0,15.4729,15.4874,15.4729,15.4874,193400.0
2013-03-18 13:00:00,21.43,21.43,21.41,21.41,190800.0,15.4874,15.4874,15.4729,15.4729,190800.0
2013-03-18 13:05:00,21.42,21.42,21.39,21.4,359000.0,15.4801,15.4801,15.4585,15.4657,359000.0
2013-03-18 13:10:00,21.41,21.41,21.4,21.4,106500.0,15.4729,15.4729,15.4657,15.4657,106500.0
2013-03-18 13:15:00,21.41,21.42,21.4,21.4,428100.0,15.4729,15.4801,15.4657,15.4657,428100.0
2013-03-18 13:20:00,21.41,21.41,21.4,21.41,103300.0,15.4729,15.4729,15.4657,15.4729,103300.0
2013-03-18 13:25:00,21.41,21.41,21.38,21.38,170700.0,15.4729,15.4729,15.4512,15.4512,170700.0
2013-03-18 13:30:00,21.38,21.39,21.37,21.38,124000.0,15.4512,15.4585,15.444,15.4512,124000.0
2013-03-18 13:35:00,21.37,21.4,21.37,21.39,219600.0,15.444,15.4657,15.444,15.4585,219600.0
2013-03-18 13:40:00,21.39,21.4,21.37,21.39,279800.0,15.4585,15.4657,15.444,15.4585,279800.0
2013-03-18 13:45:00,21.39,21.39,21.37,21.38,150000.0,15.4585,15.4585,15.444,15.4512,150000.0
2013-03-18 13:50:00,21.38,21.38,21.34,21.34,231000.0,15.4512,15.4512,15.4223,15.4223,231000.0
2013-03-18 13:55:00,21.35,21.37,21.33,21.34,243900.0,15.4296,15.444,15.4151,15.4223,243900.0
2013-03-18 14:00:00,21.33,21.36,21.33,21.36,102300.0,15.4151,15.4368,15.4151,15.4368,102300.0
2013-03-18 14:05:00,21.36,21.37,21.34,21.35,309000.0,15.4368,15.444,15.4223,15.4296,309000.0
2013-03-18 14:10:00,21.35,21.35,21.34,21.35,143300.0,15.4296,15.4296,15.4223,15.4296,143300.0
2013-03-18 14:15:00,21.35,21.35,21.34,21.34,172300.0,15.4296,15.4296,15.4223,15.4223,172300.0
2013-03-18 14:20:00,21.34,21.35,21.34,21.35,212000.0,15.4223,15.4296,15.4223,15.4296,212000.0
2013-03-18 14:25:00,21.35,21.35,21.32,21.34,401700.0,15.4296,15.4296,15.4079,15.4223,401700.0
2013-03-18 14:30:00,21.34,21.34,21.32,21.32,226100.0,15.4223,15.4223,15.4079,15.4079,226100.0
2013-03-18 14:35:00,21.32,21.32,21.3,21.32,239300.0,15.4079,15.4079,15.3934,15.4079,239300.0
2013-03-18 14:40:00,21.32,21.33,21.3,21.32,383000.0,15.4079,15.4151,15.3934,15.4079,383000.0
2013-03-18 14:45:00,21.32,21.34,21.3,21.31,321700.0,15.4079,15.4223,15.3934,15.4007,321700.0
2013-03-18 14:50:00,21.31,21.31,21.28,21.29,288500.0,15.4007,15.4007,15.379,15.3862,288500.0
2013-03-18 14:55:00,21.3,21.3,21.27,21.27,274500.0,15.3934,15.3934,15.3717,15.3717,274500.0
2013-03-18 15:00:00,21.28,21.3,21.26,21.27,446600.0,15.379,15.3934,15.3645,15.3717,446600.0
2013-03-18 15:05:00,21.26,21.3,21.26,21.29,231300.0,15.3645,15.3934,15.3645,15.3862,231300.0
2013-03-18 15:10:00,21.3,21.3,21.28,21.29,229100.0,15.3934,15.3934,15.379,15.3862,229100.0
2013-03-18 15:15:00,21.29,21.29,21.25,21.25,536300.0,15.3862,15.3862,15.3573,15.3573,536300.0
2013-03-18 15:20:00,21.26,21.27,21.24,21.26,468300.0,15.3645,15.3717,15.3501,15.3645,468300.0
2013-03-18 15:25:00,21.27,21.27,21.23,21.25,520900.0,15.3717,15.3717,15.3428,15.3573,520900.0
2013-03-18 15:30:00,21.25,21.25,21.24,21.24,257000.0,15.3573,15.3573,15.3501,15.3501,257000.0
2013-03-18 15:35:00,21.25,21.25,21.22,21.23,374500.0,15.3573,15.3573,15.3356,15.3428,374500.0
2013-03-18 15:40:00,21.23,21.27,21.23,21.25,569400.0,15.3428,15.3717,15.3428,15.3573,569400.0
2013-03-18 15:45:00,21.25,21.25,21.23,21.25,562000.0,15.3573,15.3573,15.3428,15.3573,562000.0
2013-03-18 15:50:00,21.25,21.26,21.24,21.26,705000.0,15.3573,15.3645,15.3501,15.3645,705000.0
2013-03-18 15:55:00,21.25,21.29,21.24,21.25,2017600.0,15.3573,15.3862,15.3501,15.3573,2017600.0
2013-03-19 09:30:00,21.27,21.32,21.26,21.27,1289600.0,15.3717,15.4079,15.3645,15.3717,1289600.0
2013-03-19 09:35:00,21.26,21.27,21.2,21.2,857900.0,15.3645,15.3717,15.3212,15.3212,857900.0
2013-03-19 09:40:00,21.21,21.24,21.2,21.23,523200.0,15.3284,15.3501,15.3212,15.3428,523200.0
2013-03-19 09:45:00,21.23,21.24,21.22,21.23,587800.0,15.3428,15.3501,15.3356,15.3428,587800.0
2013-03-19 09:50:00,21.23,21.28,21.23,21.26,594500.0,15.3428,15.379,15.3428,15.3645,594500.0
2013-03-19 09:55:00,21.26,21.29,21.25,21.28,271200.0,15.3645,15.3862,15.3573,15.379,271200.0
2013-03-19 10:00:00,21.28,21.29,21.27,21.28,342600.0,15.379,15.3862,15.3717,15.379,342600.0
2013-03-19 10:05:00,21.28,21.29,21.25,21.28,362600.0,15.379,15.3862,15.3573,15.379,362600.0
2013-03-19 10:10:00,21.28,21.36,21.27,21.36,328600.0,15.379,15.4368,15.3717,15.4368,328600.0
2013-03-19 10:15:00,21.36,21.36,21.33,21.35,294300.0,15.4368,15.4368,15.4151,15.4296,294300.0
2013-03-19 10:20:00,21.35,21.36,21.26,21.27,394800.0,15.4296,15.4368,15.3645,15.3717,394800.0
2013-03-19 10:25:00,21.26,21.27,21.23,21.25,472800.0,15.3645,15.3717,15.3428,15.3573,472800.0
2013-03-19 10:30:00,21.25,21.27,21.22,21.24,473100.0,15.3573,15.3717,15.3356,15.3501,473100.0
2013-03-19 10:35:00,21.24,21.27,21.24,21.26,298800.0,15.3501,15.3717,15.3501,15.3645,298800.0
2013-03-19 10:40:00,21.25,21.28,21.25,21.27,242400.0,15.3573,15.379,15.3573,15.3717,242400.0
2013-03-19 10:45:00,21.28,21.28,21.22,21.23,484700.0,15.379,15.379,15.3356,15.3428,484700.0
2013-03-19 10:50:00,21.23,21.27,21.23,21.27,395900.0,15.3428,15.3717,15.3428,15.3717,395900.0
2013-03-19 10:55:00,21.26,21.27,21.23,21.24,375100.0,15.3645,15.3717,15.3428,15.3501,375100.0
2013-03-19 11:00:00,21.23,21.26,21.2,21.23,731300.0,15.3428,15.3645,15.3212,15.3428,731300.0
2013-03-19 11:05:00,21.23,21.25,21.23,21.24,396300.0,15.3428,15.3573,15.3428,15.3501,396300.0
2013-03-19 11:10:00,21.25,21.26,21.24,21.25,680500.0,15.3573,15.3645,15.3501,15.3573,680500.0
2013-03-19 11:15:00,21.25,21.25,21.22,21.22,268500.0,15.3573,15.3573,15.3356,15.3356,268500.0
2013-03-19 11:20:00,21.23,21.25,21.22,21.24,280500.0,15.3428,15.3573,15.3356,15.3501,280500.0
2013-03-19 11:25:00,21.23,21.25,21.23,21.24,296900.0,15.3428,15.3573,15.3428,15.3501,296900.0
2013-03-19 11:30:00,21.25,21.26,21.22,21.24,369300.0,15.3573,15.3645,15.3356,15.3501,369300.0
2013-03-19 11:35:00,21.24,21.24,21.21,21.23,154400.0,15.3501,15.3501,15.3284,15.3428,154400.0
2013-03-19 11:40:00,21.23,21.24,21.21,21.22,238400.0,15.3428,15.3501,15.3284,15.3356,238400.0
2013-03-19 11:45:00,21.22,21.22,21.19,21.2,627500.0,15.3356,15.3356,15.3139,15.3212,627500.0
2013-03-19 11:50:00,21.19,21.21,21.16,21.19,446500.0,15.3139,15.3284,15.2922,15.3139,446500.0
2013-03-19 11:55:00,21.18,21.18,21.11,21.13,670800.0,15.3067,15.3067,15.2561,15.2706,670800.0
2013-03-19 12:00:00,21.13,21.16,21.11,21.16,650400.0,15.2706,15.2922,15.2561,15.2922,650400.0
2013-03-19 12:05:00,21.16,21.18,21.15,21.15,337800.0,15.2922,15.3067,15.285,15.285,337800.0
2013-03-19 12:10:00,21.15,21.17,21.13,21.16,401100.0,15.285,15.2995,15.2706,15.2922,401100.0
2013-03-19 12:15:00,21.16,21.18,21.14,21.16,431200.0,15.2922,15.3067,15.2778,15.2922,431200.0
2013-03-19 12:20:00,21.16,21.22,21.16,21.21,427000.0,15.2922,15.3356,15.2922,15.3284,427000.0
2013-03-19 12:25:00,21.21,21.24,21.19,21.22,369500.0,15.3284,15.3501,15.3139,15.3356,369500.0
2013-03-19 12:30:00,21.23,21.23,21.18,21.2,333000.0,15.3428,15.3428,15.3067,15.3212,333000.0
2013-03-19 12:35:00,21.2,21.21,21.19,21.2,473200.0,15.3212,15.3284,15.3139,15.3212,473200.0
2013-03-19 12:40:00,21.19,21.21,21.18,21.2,386600.0,15.3139,15.3284,15.3067,15.3212,386600.0
2013-03-19 12:45:00,21.2,21.2,21.17,21.17,216100.0,15.3212,15.3212,15.2995,15.2995,216100.0
2013-03-19 12:50:00,21.18,21.18,21.12,21.13,349900.0,15.3067,15.3067,15.2633,15.2706,349900.0
2013-03-19 12:55:00,21.13,21.14,21.12,21.13,299100.0,15.2706,15.2778,15.2633,15.2706,299100.0
2013-03-19 13:00:00,21.12,21.13,21.1,21.1,321000.0,15.2633,15.2706,15.2489,15.2489,321000.0
2013-03-19 13:05:00,21.1,21.13,21.1,21.11,363300.0,15.2489,15.2706,15.2489,15.2561,363300.0
2013-03-19 13:10:00,21.12,21.12,21.1,21.12,1167300.0,15.2633,15.2633,15.2489,15.2633,1167300.0
2013-03-19 13:15:00,21.11,21.12,21.07,21.08,555000.0,15.2561,15.2633,15.2272,15.2344,555000.0
2013-03-19 13:20:00,21.08,21.08,21.02,21.05,887700.0,15.2344,15.2344,15.1911,15.2128,887700.0
2013-03-19 13:25:00,21.05,21.08,21.04,21.05,1036600.0,15.2128,15.2344,15.2055,15.2128,1036600.0
2013-03-19 13:30:00,21.05,21.08,21.04,21.06,488600.0,15.2128,15.2344,15.2055,15.22,488600.0
2013-03-19 13:35:00,21.06,21.07,21.01,21.04,615800.0,15.22,15.2272,15.1838,15.2055,615800.0
2013-03-19 13:40:00,21.04,21.06,21.02,21.05,243400.0,15.2055,15.22,15.1911,15.2128,243400.0
2013-03-19 13:45:00,21.05,21.1,21.05,21.1,476700.0,15.2128,15.2489,15.2128,15.2489,476700.0
2013-03-19 13:50:00,21.09,21.09,21.05,21.06,424000.0,15.2417,15.2417,15.2128,15.22,424000.0
2013-03-19 13:55:00,21.05,21.07,21.03,21.04,924400.0,15.2128,15.2272,15.1983,15.2055,924400.0
2013-03-19 14:00:00,21.05,21.06,21.04,21.05,302000.0,15.2128,15.22,15.2055,15.2128,302000.0
2013-03-19 14:05:00,21.06,21.09,21.04,21.09,472200.0,15.22,15.2417,15.2055,15.2417,472200.0
2013-03-19 14:10:00,21.08,21.09,21.07,21.08,400100.0,15.2344,15.2417,15.2272,15.2344,400100.0
2013-03-19 14:15:00,21.07,21.08,21.04,21.05,502300.0,15.2272,15.2344,15.2055,15.2128,502300.0
2013-03-19 14:20:00,21.04,21.07,21.04,21.07,272400.0,15.2055,15.2272,15.2055,15.2272,272400.0
2013-03-19 14:25:00,21.07,21.09,21.06,21.08,529100.0,15.2272,15.2417,15.22,15.2344,529100.0
2013-03-19 14:30:00,21.07,21.12,21.07,21.1,552600.0,15.2272,15.2633,15.2272,15.2489,552600.0
2013-03-19 14:35:00,21.1,21.11,21.08,21.09,163900.0,15.2489,15.2561,15.2344,15.2417,163900.0
2013-03-19 14:40:00,21.09,21.11,21.07,21.09,292900.0,15.2417,15.2561,15.2272,15.2417,292900.0
2013-03-19 14:45:00,21.09,21.1,21.07,21.07,365000.0,15.2417,15.2489,15.2272,15.2272,365000.0
2013-03-19 14:50:00,21.07,21.08,21.06,21.07,226400.0,15.2272,15.2344,15.22,15.2272,226400.0
2013-03-19 14:55:00,21.07,21.07,21.05,21.05,441800.0,15.2272,15.2272,15.2128,15.2128,441800.0
2013-03-19 15:00:00,21.05,21.09,21.05,21.05,451300.0,15.2128,15.2417,15.2128,15.2128,451300.0
2013-03-19 15:05:00,21.06,21.06,21.03,21.05,315400.0,15.22,15.22,15.1983,15.2128,315400.0
2013-03-19 15:10:00,21.05,21.11,21.04,21.1,1615500.0,15.2128,15.2561,15.2055,15.2489,1615500.0
2013-03-19 15:15:00,21.1,21.14,21.1,21.13,910000.0,15.2489,15.2778,15.2489,15.2706,910000.0
2013-03-19 15:20:00,21.12,21.13,21.1,21.12,722900.0,15.2633,15.2706,15.2489,15.2633,722900.0
2013-03-19 15:25:00,21.11,21.12,21.08,21.09,536900.0,15.2561,15.2633,15.2344,15.2417,536900.0
2013-03-19 15:30:00,21.1,21.1,21.07,21.09,466900.0,15.2489,15.2489,15.2272,15.2417,466900.0
2013-03-19 15:35:00,21.1,21.11,21.09,21.1,465400.0,15.2489,15.2561,15.2417,15.2489,465400.0
2013-03-19 15:40:00,21.1,21.11,21.08,21.09,602200.0,15.2489,15.2561,15.2344,15.2417,602200.0
2013-03-19 15:45:00,21.1,21.11,21.07,21.1,433200.0,15.2489,15.2561,15.2272,15.2489,433200.0
2013-03-19 15:50:00,21.1,21.13,21.09,21.11,1066900.0,15.2489,15.2706,15.2417,15.2561,1066900.0
2013-03-19 15:55:00,21.1,21.14,21.09,21.13,1619200.0,15.2489,15.2778,15.2417,15.2706,1619200.0
2013-03-20 09:30:00,21.32,21.36,21.29,21.3,925900.0,15.4079,15.4368,15.3862,15.3934,925900.0
2013-03-20 09:35:00,21.29,21.3,21.26,21.29,425500.0,15.3862,15.3934,15.3645,15.3862,425500.0
2013-03-20 09:40:00,21.29,21.31,21.22,21.24,478600.0,15.3862,15.4007,15.3356,15.3501,478600.0
2013-03-20 09:45:00,21.24,21.28,21.21,21.23,422200.0,15.3501,15.379,15.3284,15.3428,422200.0
2013-03-20 09:50:00,21.23,21.3,21.23,21.3,279500.0,15.3428,15.3934,15.3428,15.3934,279500.0
2013-03-20 09:55:00,21.29,21.33,21.26,21.27,511800.0,15.3862,15.4151,15.3645,15.3717,511800.0
2013-03-20 10:00:00,21.26,21.27,21.23,21.24,388400.0,15.3645,15.3717,15.3428,15.3501,388400.0
2013-03-20 10:05:00,21.24,21.26,21.21,21.26,310100.0,15.3501,15.3645,15.3284,15.3645,310100.0
2013-03-20 10:10:00,21.26,21.29,21.25,21.25,418300.0,15.3645,15.3862,15.3573,15.3573,418300.0
2013-03-20 10:15:00,21.26,21.26,21.22,21.23,268500.0,15.3645,15.3645,15.3356,15.3428,268500.0
2013-03-20 10:20:00,21.22,21.25,21.2,21.23,413000.0,15.3356,15.3573,15.3212,15.3428,413000.0
2013-03-20 10:25:00,21.23,21.25,21.23,21.25,272400.0,15.3428,15.3573,15.3428,15.3573,272400.0
2013-03-20 10:30:00,21.25,21.27,21.24,21.24,228300.0,15.3573,15.3717,15.3501,15.3501,228300.0
2013-03-20 10:35:00,21.25,21.27,21.22,21.26,728000.0,15.3573,15.3717,15.3356,15.3645,728000.0
2013-03-20 10:40:00,21.26,21.26,21.23,21.24,290700.0,15.3645,15.3645,15.3428,15.3501,290700.0
2013-03-20 10:45:00,21.24,21.26,21.22,21.25,172300.0,15.3501,15.3645,15.3356,15.3573,172300.0
2013-03-20 10:50:00,21.25,21.25,21.22,21.22,192600.0,15.3573,15.3573,15.3356,15.3356,192600.0
2013-03-20 10:55:00,21.22,21.28,21.22,21.28,486700.0,15.3356,15.379,15.3356,15.379,486700.0
2013-03-20 11:00:00,21.27,21.28,21.25,21.25,238200.0,15.3717,15.379,15.3573,15.3573,238200.0
2013-03-20 11:05:00,21.26,21.27,21.24,21.24,320800.0,15.3645,15.3717,15.3501,15.3501,320800.0
2013-03-20 11:10:00,21.24,21.24,21.22,21.23,274400.0,15.3501,15.3501,15.3356,15.3428,274400.0
2013-03-20 11:15:00,21.22,21.23,21.17,21.17,358000.0,15.3356,15.3428,15.2995,15.2995,358000.0
2013-03-20 11:20:00,21.17,21.18,21.16,21.16,255100.0,15.2995,15.3067,15.2922,15.2922,255100.0
2013-03-20 11:25:00,21.17,21.17,21.16,21.17,173100.0,15.2995,15.2995,15.2922,15.2995,173100.0
2013-03-20 11:30:00,21.17,21.2,21.16,21.2,444200.0,15.2995,15.3212,15.2922,15.3212,444200.0
2013-03-20 11:35:00,21.19,21.2,21.17,21.18,257400.0,15.3139,15.3212,15.2995,15.3067,257400.0
2013-03-20 11:40:00,21.17,21.18,21.13,21.14,375300.0,15.2995,15.3067,15.2706,15.2778,375300.0
2013-03-20 11:45:00,21.13,21.16,21.12,21.14,621400.0,15.2706,15.2922,15.2633,15.2778,621400.0
2013-03-20 11:50:00,21.15,21.15,21.13,21.14,311300.0,15.285,15.285,15.2706,15.2778,311300.0
2013-03-20 11:55:00,21.14,21.16,21.12,21.12,362600.0,15.2778,15.2922,15.2633,15.2633,362600.0
2013-03-20 12:00:00,21.13,21.14,21.11,21.12,295900.0,15.2706,15.2778,15.2561,15.2633,295900.0
2013-03-20 12:05:00,21.12,21.13,21.11,21.13,202900.0,15.2633,15.2706,15.2561,15.2706,202900.0
2013-03-20 12:10:00,21.13,21.14,21.12,21.14,209800.0,15.2706,15.2778,15.2633,15.2778,209800.0
2013-03-20 12:15:00,21.14,21.15,21.13,21.14,123100.0,15.2778,15.285,15.2706,15.2778,123100.0
2013-03-20 12:20:00,21.14,21.19,21.14,21.17,296700.0,15.2778,15.3139,15.2778,15.2995,296700.0
2013-03-20 12:25:00,21.17,21.18,21.16,21.17,222000.0,15.2995,15.3067,15.2922,15.2995,222000.0
2013-03-20 12:30:00,21.17,21.18,21.15,21.16,264800.0,15.2995,15.3067,15.285,15.2922,264800.0
2013-03-20 12:35:00,21.17,21.17,21.14,21.15,391200.0,15.2995,15.2995,15.2778,15.285,391200.0
2013-03-20 12:40:00,21.14,21.16,21.14,21.14,242700.0,15.2778,15.2922,15.2778,15.2778,242700.0
2013-03-20 12:45:00,21.14,21.17,21.14,21.17,254600.0,15.2778,15.2995,15.2778,15.2995,254600.0
2013-03-20 12:50:00,21.17,21.18,21.15,21.15,193800.0,15.2995,15.3067,15.285,15.285,193800.0
2013-03-20 12:55:00,21.15,21.17,21.15,21.16,218100.0,15.285,15.2995,15.285,15.2922,218100.0
2013-03-20 13:00:00,21.16,21.17,21.15,21.17,119000.0,15.2922,15.2995,15.285,15.2995,119000.0
2013-03-20 13:05:00,21.17,21.18,21.15,21.18,262300.0,15.2995,15.3067,15.285,15.3067,262300.0
2013-03-20 13:10:00,21.18,21.18,21.17,21.18,71200.0,15.3067,15.3067,15.2995,15.3067,71200.0
2013-03-20 13:15:00,21.17,21.2,21.17,21.2,348600.0,15.2995,15.3212,15.2995,15.3212,348600.0
2013-03-20 13:20:00,21.2,21.21,21.19,21.21,170700.0,15.3212,15.3284,15.3139,15.3284,170700.0
2013-03-20 13:25:00,21.21,21.23,21.2,21.22,198300.0,15.3284,15.3428,15.3212,15.3356,198300.0
2013-03-20 13:30:00,21.21,21.22,21.18,21.19,174000.0,15.3284,15.3356,15.3067,15.3139,174000.0
2013-03-20 13:35:00,21.18,21.2,21.18,21.19,182900.0,15.3067,15.3212,15.3067,15.3139,182900.0
2013-03-20 13:40:00,21.19,21.22,21.18,21.21,274800.0,15.3139,15.3356,15.3067,15.3284,274800.0
2013-03-20 13:45:00,21.2,21.21,21.2,21.21,54000.0,15.3212,15.3284,15.3212,15.3284,54000.0
2013-03-20 13:50:00,21.21,21.21,21.19,21.2,150100.0,15.3284,15.3284,15.3139,15.3212,150100.0
2013-03-20 13:55:00,21.2,21.21,21.19,21.19,111600.0,15.3212,15.3284,15.3139,15.3139,111600.0
2013-03-20 14:00:00,21.19,21.21,21.17,21.2,296300.0,15.3139,15.3284,15.2995,15.3212,296300.0
2013-03-20 14:05:00,21.2,21.21,21.17,21.17,245800.0,15.3212,15.3284,15.2995,15.2995,245800.0
2013-03-20 14:10:00,21.17,21.2,21.17,21.2,196300.0,15.2995,15.3212,15.2995,15.3212,196300.0
2013-03-20 14:15:00,21.19,21.21,21.19,21.2,262600.0,15.3139,15.3284,15.3139,15.3212,262600.0
2013-03-20 14:20:00,21.2,21.24,21.19,21.23,337600.0,15.3212,15.3501,15.3139,15.3428,337600.0
2013-03-20 14:25:00,21.24,21.26,21.23,21.26,428600.0,15.3501,15.3645,15.3428,15.3645,428600.0
2013-03-20 14:30:00,21.25,21.27,21.24,21.25,207500.0,15.3573,15.3717,15.3501,15.3573,207500.0
2013-03-20 14:35:00,21.25,21.28,21.23,21.27,249100.0,15.3573,15.379,15.3428,15.3717,249100.0
2013-03-20 14:40:00,21.28,21.28,21.26,21.27,161700.0,15.379,15.379,15.3645,15.3717,161700.0
2013-03-20 14:45:00,21.27,21.28,21.25,21.27,267700.0,15.3717,15.379,15.3573,15.3717,267700.0
2013-03-20 14:50:00,21.26,21.28,21.24,21.26,473000.0,15.3645,15.379,15.3501,15.3645,473000.0
2013-03-20 14:55:00,21.26,21.26,21.2,21.2,434700.0,15.3645,15.3645,15.3212,15.3212,434700.0
2013-03-20 15:00:00,21.2,21.21,21.18,21.18,369600.0,15.3212,15.3284,15.3067,15.3067,369600.0
2013-03-20 15:05:00,21.19,21.2,21.17,21.18,444200.0,15.3139,15.3212,15.2995,15.3067,444200.0
2013-03-20 15:10:00,21.18,21.2,21.18,21.19,297300.0,15.3067,15.3212,15.3067,15.3139,297300.0
2013-03-20 15:15:00,21.18,21.2,21.17,21.19,289800.0,15.3067,15.3212,15.2995,15.3139,289800.0
2013-03-20 15:20:00,21.2,21.2,21.18,21.18,152100.0,15.3212,15.3212,15.3067,15.3067,152100.0
2013-03-20 15:25:00,21.18,21.19,21.17,21.18,260600.0,15.3067,15.3139,15.2995,15.3067,260600.0
2013-03-20 15:30:00,21.19,21.2,21.18,21.18,245800.0,15.3139,15.3212,15.3067,15.3067,245800.0
2013-03-20 15:35:00,21.19,21.21,21.18,21.21,359700.0,15.3139,15.3284,15.3067,15.3284,359700.0
2013-03-20 15:40:00,21.21,21.25,21.2,21.24,424200.0,15.3284,15.3573,15.3212,15.3501,424200.0
2013-03-20 15:45:00,21.25,21.25,21.22,21.25,515100.0,15.3573,15.3573,15.3356,15.3573,515100.0
2013-03-20 15:50:00,21.25,21.25,21.16,21.17,1430000.0,15.3573,15.3573,15.2922,15.2995,1430000.0
2013-03-20 15:55:00,21.17,21.19,21.16,21.17,2085600.0,15.2995,15.3139,15.2922,15.2995,2085600.0
2013-03-21 09:30:00,21.0,21.05,20.99,21.01,1955900.0,15.1766,15.2128,15.1694,15.1838,1955900.0
2013-03-21 09:35:00,21.02,21.08,21.0,21.04,501700.0,15.1911,15.2344,15.1766,15.2055,501700.0
2013-03-21 09:40:00,21.03,21.04,20.95,21.04,1049900.0,15.1983,15.2055,15.1405,15.2055,1049900.0
2013-03-21 09:45:00,21.03,21.08,20.99,21.06,454400.0,15.1983,15.2344,15.1694,15.22,454400.0
2013-03-21 09:50:00,21.06,21.07,21.02,21.02,327200.0,15.22,15.2272,15.1911,15.1911,327200.0
2013-03-21 09:55:00,21.02,21.04,20.98,21.03,512600.0,15.1911,15.2055,15.1622,15.1983,512600.0
2013-03-21 10:00:00,21.03,21.05,21.0,21.04,446000.0,15.1983,15.2128,15.1766,15.2055,446000.0
2013-03-21 10:05:00,21.04,21.05,21.0,21.03,661700.0,15.2055,15.2128,15.1766,15.1983,661700.0
2013-03-21 10:10:00,21.03,21.04,21.01,21.02,323900.0,15.1983,15.2055,15.1838,15.1911,323900.0
2013-03-21 10:15:00,21.02,21.02,20.97,20.98,501500.0,15.1911,15.1911,15.1549,15.1622,501500.0
2013-03-21 10:20:00,20.98,21.0,20.97,21.0,277800.0,15.1622,15.1766,15.1549,15.1766,277800.0
2013-03-21 10:25:00,21.0,21.0,20.97,21.0,314500.0,15.1766,15.1766,15.1549,15.1766,314500.0
2013-03-21 10:30:00,21.0,21.02,20.99,21.02,471000.0,15.1766,15.1911,15.1694,15.1911,471000.0
2013-03-21 10:35:00,21.02,21.02,20.97,20.97,272800.0,15.1911,15.1911,15.1549,15.1549,272800.0
2013-03-21 10:40:00,20.98,21.04,20.97,21.03,296600.0,15.1622,15.2055,15.1549,15.1983,296600.0
2013-03-21 10:45:00,21.02,21.05,21.01,21.02,261900.0,15.1911,15.2128,15.1838,15.1911,261900.0
2013-03-21 10:50:00,21.02,21.02,20.99,21.01,416800.0,15.1911,15.1911,15.1694,15.1838,416800.0
2013-03-21 10:55:00,21.01,21.02,20.98,21.0,395900.0,15.1838,15.1911,15.1622,15.1766,395900.0
2013-03-21 11:00:00,20.99,21.01,20.96,20.96,299100.0,15.1694,15.1838,15.1477,15.1477,299100.0
2013-03-21 11:05:00,20.96,20.98,20.95,20.96,389400.0,15.1477,15.1622,15.1405,15.1477,389400.0
2013-03-21 11:10:00,20.96,20.96,20.93,20.94,491600.0,15.1477,15.1477,15.126,15.1333,491600.0
2013-03-21 11:15:00,20.94,21.0,20.93,21.0,324800.0,15.1333,15.1766,15.126,15.1766,324800.0
2013-03-21 11:20:00,21.01,21.03,21.0,21.02,298400.0,15.1838,15.1983,15.1766,15.1911,298400.0
2013-03-21 11:25:00,21.02,21.03,21.0,21.02,179700.0,15.1911,15.1983,15.1766,15.1911,179700.0
2013-03-21 11:30:00,21.02,21.04,21.01,21.04,291400.0,15.1911,15.2055,15.1838,15.2055,291400.0
2013-03-21 11:35:00,21.03,21.07,21.03,21.06,233300.0,15.1983,15.2272,15.1983,15.22,233300.0
2013-03-21 11:40:00,21.07,21.07,21.05,21.07,182900.0,15.2272,15.2272,15.2128,15.2272,182900.0
2013-03-21 11:45:00,21.06,21.07,21.05,21.05,122200.0,15.22,15.2272,15.2128,15.2128,122200.0
2013-03-21 11:50:00,21.05,21.07,21.05,21.05,186000.0,15.2128,15.2272,15.2128,15.2128,186000.0
2013-03-21 11:55:00,21.06,21.07,21.04,21.04,176500.0,15.22,15.2272,15.2055,15.2055,176500.0
2013-03-21 12:00:00,21.04,21.07,21.04,21.07,182000.0,15.2055,15.2272,15.2055,15.2272,182000.0
2013-03-21 12:05:00,21.07,21.07,21.05,21.06,265100.0,15.2272,15.2272,15.2128,15.22,265100.0
2013-03-21 12:10:00,21.06,21.06,21.04,21.05,120800.0,15.22,15.22,15.2055,15.2128,120800.0
2013-03-21 12:15:00,21.04,21.05,21.03,21.04,193300.0,15.2055,15.2128,15.1983,15.2055,193300.0
2013-03-21 12:20:00,21.04,21.05,21.03,21.04,171800.0,15.2055,15.2128,15.1983,15.2055,171800.0
2013-03-21 12:25:00,21.05,21.05,21.02,21.03,253100.0,15.2128,15.2128,15.1911,15.1983,253100.0
2013-03-21 12:30:00,21.03,21.04,21.02,21.04,253800.0,15.1983,15.2055,15.1911,15.2055,253800.0
2013-03-21 12:35:00,21.03,21.06,21.03,21.05,174700.0,15.1983,15.22,15.1983,15.2128,174700.0
2013-03-21 12:40:00,21.05,21.08,21.04,21.05,205100.0,15.2128,15.2344,15.2055,15.2128,205100.0
2013-03-21 12:45:00,21.05,21.08,21.05,21.07,291600.0,15.2128,15.2344,15.2128,15.2272,291600.0
2013-03-21 12:50:00,21.07,21.08,21.06,21.08,127900.0,15.2272,15.2344,15.22,15.2344,127900.0
2013-03-21 12:55:00,21.08,21.09,21.07,21.08,183600.0,15.2344,15.2417,15.2272,15.2344,183600.0
2013-03-21 13:00:00,21.08,21.09,21.05,21.05,235700.0,15.2344,15.2417,15.2128,15.2128,235700.0
2013-03-21 13:05:00,21.05,21.07,21.04,21.05,169700.0,15.2128,15.2272,15.2055,15.2128,169700.0
2013-03-21 13:10:00,21.05,21.06,21.04,21.05,130800.0,15.2128,15.22,15.2055,15.2128,130800.0
2013-03-21 13:15:00,21.05,21.06,21.02,21.04,253900.0,15.2128,15.22,15.1911,15.2055,253900.0
2013-03-21 13:20:00,21.04,21.05,21.01,21.01,275800.0,15.2055,15.2128,15.1838,15.1838,275800.0
2013-03-21 13:25:00,21.02,21.03,21.01,21.02,242400.0,15.1911,15.1983,15.1838,15.1911,242400.0
2013-03-21 13:30:00,21.02,21.03,20.98,20.99,343300.0,15.1911,15.1983,15.1622,15.1694,343300.0
2013-03-21 13:35:00,20.99,21.01,20.99,21.01,138900.0,15.1694,15.1838,15.1694,15.1838,138900.0
2013-03-21 13:40:00,21.01,21.01,20.97,20.98,488200.0,15.1838,15.1838,15.1549,15.1622,488200.0
2013-03-21 13:45:00,20.99,20.99,20.96,20.96,380300.0,15.1694,15.1694,15.1477,15.1477,380300.0
2013-03-21 13:50:00,20.96,20.97,20.95,20.95,285200.0,15.1477,15.1549,15.1405,15.1405,285200.0
2013-03-21 13:55:00,20.95,20.96,20.93,20.95,356200.0,15.1405,15.1477,15.126,15.1405,356200.0
2013-03-21 14:00:00,20.95,20.95,20.91,20.92,581700.0,15.1405,15.1405,15.1116,15.1188,581700.0
2013-03-21 14:05:00,20.93,20.95,20.9,20.95,444800.0,15.126,15.1405,15.1043,15.1405,444800.0
2013-03-21 14:10:00,20.95,21.0,20.94,20.99,426400.0,15.1405,15.1766,15.1333,15.1694,426400.0
2013-03-21 14:15:00,20.98,21.0,20.97,20.98,388300.0,15.1622,15.1766,15.1549,15.1622,388300.0
2013-03-21 14:20:00,20.98,21.0,20.97,21.0,212000.0,15.1622,15.1766,15.1549,15.1766,212000.0
2013-03-21 14:25:00,21.0,21.0,20.97,20.98,279200.0,15.1766,15.1766,15.1549,15.1622,279200.0
2013-03-21 14:30:00,20.98,20.99,20.96,20.96,391900.0,15.1622,15.1694,15.1477,15.1477,391900.0
2013-03-21 14:35:00,20.96,21.0,20.96,20.99,290300.0,15.1477,15.1766,15.1477,15.1694,290300.0
2013-03-21 14:40:00,20.98,21.0,20.98,21.0,142100.0,15.1622,15.1766,15.1622,15.1766,142100.0
2013-03-21 14:45:00,21.0,21.02,21.0,21.01,171600.0,15.1766,15.1911,15.1766,15.1838,171600.0
2013-03-21 14:50:00,21.01,21.02,21.01,21.01,231100.0,15.1838,15.1911,15.1838,15.1838,231100.0
2013-03-21 14:55:00,21.01,21.03,21.01,21.03,167700.0,15.1838,15.1983,15.1838,15.1983,167700.0
2013-03-21 15:00:00,21.03,21.09,21.02,21.07,519900.0,15.1983,15.2417,15.1911,15.2272,519900.0
2013-03-21 15:05:00,21.08,21.08,21.04,21.07,395400.0,15.2344,15.2344,15.2055,15.2272,395400.0
2013-03-21 15:10:00,21.07,21.09,21.06,21.09,351500.0,15.2272,15.2417,15.22,15.2417,351500.0
2013-03-21 15:15:00,21.09,21.09,21.06,21.07,331900.0,15.2417,15.2417,15.22,15.2272,331900.0
2013-03-21 15:20:00,21.07,21.08,21.05,21.08,299300.0,15.2272,15.2344,15.2128,15.2344,299300.0
2013-03-21 15:25:00,21.07,21.1,21.07,21.08,526100.0,15.2272,15.2489,15.2272,15.2344,526100.0
2013-03-21 15:30:00,21.09,21.13,21.07,21.12,1014000.0,15.2417,15.2706,15.2272,15.2633,1014000.0
2013-03-21 15:35:00,21.12,21.14,21.1,21.12,745000.0,15.2633,15.2778,15.2489,15.2633,745000.0
2013-03-21 15:40:00,21.11,21.12,21.08,21.09,601800.0,15.2561,15.2633,15.2344,15.2417,601800.0
2013-03-21 15:45:00,21.1,21.1,21.06,21.07,706000.0,15.2489,15.2489,15.22,15.2272,706000.0
2013-03-21 15:50:00,21.08,21.09,21.04,21.05,873400.0,15.2344,15.2417,15.2055,15.2128,873400.0
2013-03-21 15:55:00,21.05,21.06,21.03,21.03,1274500.0,15.2128,15.22,15.1983,15.1983,1274500.0
2013-03-22 09:30:00,21.13,21.22,21.13,21.17,919200.0,15.2706,15.3356,15.2706,15.2995,919200.0
2013-03-22 09:35:00,21.16,21.19,21.11,21.17,491400.0,15.2922,15.3139,15.2561,15.2995,491400.0
2013-03-22 09:40:00,21.17,21.17,21.12,21.14,571800.0,15.2995,15.2995,15.2633,15.2778,571800.0
2013-03-22 09:45:00,21.15,21.15,21.08,21.11,322800.0,15.285,15.285,15.2344,15.2561,322800.0
2013-03-22 09:50:00,21.12,21.16,21.11,21.16,198500.0,15.2633,15.2922,15.2561,15.2922,198500.0
2013-03-22 09:55:00,21.16,21.17,21.12,21.14,377500.0,15.2922,15.2995,15.2633,15.2778,377500.0
2013-03-22 10:00:00,21.15,21.17,21.13,21.15,404200.0,15.285,15.2995,15.2706,15.285,404200.0
2013-03-22 10:05:00,21.14,21.17,21.14,21.17,377700.0,15.2778,15.2995,15.2778,15.2995,377700.0
2013-03-22 10:10:00,21.17,21.22,21.16,21.2,346900.0,15.2995,15.3356,15.2922,15.3212,346900.0
2013-03-22 10:15:00,21.2,21.21,21.16,21.18,220900.0,15.3212,15.3284,15.2922,15.3067,220900.0
2013-03-22 10:20:00,21.18,21.2,21.15,21.18,548900.0,15.3067,15.3212,15.285,15.3067,548900.0
2013-03-22 10:25:00,21.19,21.21,21.18,21.2,240500.0,15.3139,15.3284,15.3067,15.3212,240500.0
2013-03-22 10:30:00,21.21,21.21,21.08,21.18,314500.0,15.3284,15.3284,15.2344,15.3067,314500.0
2013-03-22 10:35:00,21.18,21.24,21.17,21.22,726200.0,15.3067,15.3501,15.2995,15.3356,726200.0
2013-03-22 10:40:00,21.21,21.22,21.19,21.19,324500.0,15.3284,15.3356,15.3139,15.3139,324500.0
2013-03-22 10:45:00,21.19,21.23,21.19,21.21,542700.0,15.3139,15.3428,15.3139,15.3284,542700.0
2013-03-22 10:50:00,21.22,21.22,21.18,21.18,416100.0,15.3356,15.3356,15.3067,15.3067,416100.0
2013-03-22 10:55:00,21.19,21.22,21.17,21.22,395300.0,15.3139,15.3356,15.2995,15.3356,395300.0
2013-03-22 11:00:00,21.21,21.24,21.21,21.22,306900.0,15.3284,15.3501,15.3284,15.3356,306900.0
2013-03-22 11:05:00,21.22,21.23,21.21,21.22,176800.0,15.3356,15.3428,15.3284,15.3356,176800.0
2013-03-22 11:10:00,21.22,21.24,21.19,21.2,329400.0,15.3356,15.3501,15.3139,15.3212,329400.0
2013-03-22 11:15:00,21.2,21.23,21.2,21.21,250000.0,15.3212,15.3428,15.3212,15.3284,250000.0
2013-03-22 11:20:00,21.21,21.22,21.2,21.21,229000.0,15.3284,15.3356,15.3212,15.3284,229000.0
2013-03-22 11:25:00,21.21,21.25,21.21,21.25,355100.0,15.3284,15.3573,15.3284,15.3573,355100.0
2013-03-22 11:30:00,21.24,21.28,21.24,21.26,461400.0,15.3501,15.379,15.3501,15.3645,461400.0
2013-03-22 11:35:00,21.27,21.29,21.26,21.28,273900.0,15.3717,15.3862,15.3645,15.379,273900.0
2013-03-22 11:40:00,21.28,21.28,21.22,21.23,463700.0,15.379,15.379,15.3356,15.3428,463700.0
2013-03-22 11:45:00,21.23,21.24,21.21,21.23,189200.0,15.3428,15.3501,15.3284,15.3428,189200.0
2013-03-22 11:50:00,21.23,21.26,21.22,21.26,387200.0,15.3428,15.3645,15.3356,15.3645,387200.0
2013-03-22 11:55:00,21.26,21.29,21.24,21.27,569800.0,15.3645,15.3862,15.3501,15.3717,569800.0
2013-03-22 12:00:00,21.27,21.29,21.26,21.29,385900.0,15.3717,15.3862,15.3645,15.3862,385900.0
2013-03-22 12:05:00,21.28,21.29,21.27,21.27,170300.0,15.379,15.3862,15.3717,15.3717,170300.0
2013-03-22 12:10:00,21.27,21.29,21.22,21.25,320800.0,15.3717,15.3862,15.3356,15.3573,320800.0
2013-03-22 12:15:00,21.25,21.26,21.23,21.26,159000.0,15.3573,15.3645,15.3428,15.3645,159000.0
2013-03-22 12:20:00,21.25,21.26,21.23,21.25,162100.0,15.3573,15.3645,15.3428,15.3573,162100.0
2013-03-22 12:25:00,21.25,21.25,21.22,21.22,157800.0,15.3573,15.3573,15.3356,15.3356,157800.0
2013-03-22 12:30:00,21.22,21.23,21.21,21.22,221900.0,15.3356,15.3428,15.3284,15.3356,221900.0
2013-03-22 12:35:00,21.23,21.26,21.21,21.24,301100.0,15.3428,15.3645,15.3284,15.3501,301100.0
2013-03-22 12:40:00,21.25,21.26,21.23,21.25,161300.0,15.3573,15.3645,15.3428,15.3573,161300.0
2013-03-22 12:45:00,21.25,21.26,21.23,21.23,101300.0,15.3573,15.3645,15.3428,15.3428,101300.0
2013-03-22 12:50:00,21.24,21.26,21.23,21.25,118800.0,15.3501,15.3645,15.3428,15.3573,118800.0
2013-03-22 12:55:00,21.26,21.26,21.25,21.26,104800.0,15.3645,15.3645,15.3573,15.3645,104800.0
2013-03-22 13:00:00,21.26,21.28,21.23,21.27,256100.0,15.3645,15.379,15.3428,15.3717,256100.0
2013-03-22 13:05:00,21.26,21.28,21.25,21.27,171600.0,15.3645,15.379,15.3573,15.3717,171600.0
2013-03-22 13:10:00,21.27,21.29,21.26,21.28,207900.0,15.3717,15.3862,15.3645,15.379,207900.0
2013-03-22 13:15:00,21.29,21.29,21.28,21.28,85100.0,15.3862,15.3862,15.379,15.379,85100.0
2013-03-22 13:20:00,21.29,21.3,21.28,21.29,303200.0,15.3862,15.3934,15.379,15.3862,303200.0
2013-03-22 13:25:00,21.29,21.33,21.29,21.33,291300.0,15.3862,15.4151,15.3862,15.4151,291300.0
2013-03-22 13:30:00,21.33,21.34,21.31,21.32,270200.0,15.4151,15.4223,15.4007,15.4079,270200.0
2013-03-22 13:35:00,21.31,21.32,21.29,21.29,120100.0,15.4007,15.4079,15.3862,15.3862,120100.0
2013-03-22 13:40:00,21.3,21.31,21.29,21.29,119400.0,15.3934,15.4007,15.3862,15.3862,119400.0
2013-03-22 13:45:00,21.29,21.3,21.28,21.28,170100.0,15.3862,15.3934,15.379,15.379,170100.0
2013-03-22 13:50:00,21.29,21.3,21.28,21.29,81900.0,15.3862,15.3934,15.379,15.3862,81900.0
2013-03-22 13:55:00,21.29,21.29,21.26,21.27,121600.0,15.3862,15.3862,15.3645,15.3717,121600.0
2013-03-22 14:00:00,21.28,21.28,21.27,21.28,86000.0,15.379,15.379,15.3717,15.379,86000.0
2013-03-22 14:05:00,21.28,21.29,21.25,21.26,191900.0,15.379,15.3862,15.3573,15.3645,191900.0
2013-03-22 14:10:00,21.25,21.27,21.25,21.26,178600.0,15.3573,15.3717,15.3573,15.3645,178600.0
2013-03-22 14:15:00,21.25,21.26,21.25,21.26,110400.0,15.3573,15.3645,15.3573,15.3645,110400.0
2013-03-22 14:20:00,21.26,21.27,21.25,21.27,112800.0,15.3645,15.3717,15.3573,15.3717,112800.0
2013-03-22 14:25:00,21.27,21.28,21.25,21.28,254600.0,15.3717,15.379,15.3573,15.379,254600.0
2013-03-22 14:30:00,21.27,21.28,21.24,21.25,634300.0,15.3717,15.379,15.3501,15.3573,634300.0
2013-03-22 14:35:00,21.26,21.28,21.25,21.28,387700.0,15.3645,15.379,15.3573,15.379,387700.0
2013-03-22 14:40:00,21.28,21.28,21.26,21.27,103200.0,15.379,15.379,15.3645,15.3717,103200.0
2013-03-22 14:45:00,21.27,21.28,21.26,21.27,172000.0,15.3717,15.379,15.3645,15.3717,172000.0
2013-03-22 14:50:00,21.28,21.28,21.26,21.27,205400.0,15.379,15.379,15.3645,15.3717,205400.0
2013-03-22 14:55:00,21.28,21.28,21.26,21.27,102800.0,15.379,15.379,15.3645,15.3717,102800.0
2013-03-22 15:00:00,21.27,21.28,21.25,21.26,196700.0,15.3717,15.379,15.3573,15.3645,196700.0
2013-03-22 15:05:00,21.25,21.28,21.25,21.28,263300.0,15.3573,15.379,15.3573,15.379,263300.0
2013-03-22 15:10:00,21.28,21.28,21.26,21.26,215100.0,15.379,15.379,15.3645,15.3645,215100.0
2013-03-22 15:15:00,21.26,21.27,21.25,21.26,155500.0,15.3645,15.3717,15.3573,15.3645,155500.0
2013-03-22 15:20:00,21.25,21.26,21.23,21.26,400500.0,15.3573,15.3645,15.3428,15.3645,400500.0
2013-03-22 15:25:00,21.26,21.26,21.23,21.26,395700.0,15.3645,15.3645,15.3428,15.3645,395700.0
2013-03-22 15:30:00,21.26,21.29,21.25,21.29,528100.0,15.3645,15.3862,15.3573,15.3862,528100.0
2013-03-22 15:35:00,21.29,21.29,21.27,21.28,392900.0,15.3862,15.3862,15.3717,15.379,392900.0
2013-03-22 15:40:00,21.27,21.28,21.26,21.26,174500.0,15.3717,15.379,15.3645,15.3645,174500.0
2013-03-22 15:45:00,21.26,21.27,21.25,21.27,284600.0,15.3645,15.3717,15.3573,15.3717,284600.0
2013-03-22 15:50:00,21.27,21.29,21.25,21.27,1017900.0,15.3717,15.3862,15.3573,15.3717,1017900.0
2013-03-22 15:55:00,21.27,21.34,21.26,21.33,1633600.0,15.3717,15.4223,15.3645,15.4151,1633600.0
2013-03-25 09:30:00,21.39,21.4,21.32,21.35,1340600.0,15.4585,15.4657,15.4079,15.4296,1340600.0
2013-03-25 09:35:00,21.35,21.4,21.33,21.35,631300.0,15.4296,15.4657,15.4151,15.4296,631300.0
2013-03-25 09:40:00,21.36,21.4,21.34,21.34,520900.0,15.4368,15.4657,15.4223,15.4223,520900.0
2013-03-25 09:45:00,21.35,21.41,21.34,21.41,523200.0,15.4296,15.4729,15.4223,15.4729,523200.0
2013-03-25 09:50:00,21.41,21.41,21.37,21.4,491700.0,15.4729,15.4729,15.444,15.4657,491700.0
2013-03-25 09:55:00,21.39,21.41,21.39,21.41,187700.0,15.4585,15.4729,15.4585,15.4729,187700.0
2013-03-25 10:00:00,21.41,21.42,21.37,21.39,435000.0,15.4729,15.4801,15.444,15.4585,435000.0
2013-03-25 10:05:00,21.38,21.42,21.38,21.41,290600.0,15.4512,15.4801,15.4512,15.4729,290600.0
2013-03-25 10:10:00,21.4,21.41,21.38,21.39,227700.0,15.4657,15.4729,15.4512,15.4585,227700.0
2013-03-25 10:15:00,21.39,21.39,21.37,21.39,225300.0,15.4585,15.4585,15.444,15.4585,225300.0
2013-03-25 10:20:00,21.39,21.39,21.31,21.31,433200.0,15.4585,15.4585,15.4007,15.4007,433200.0
2013-03-25 10:25:00,21.32,21.32,21.26,21.3,658700.0,15.4079,15.4079,15.3645,15.3934,658700.0
2013-03-25 10:30:00,21.29,21.31,21.27,21.31,400000.0,15.3862,15.4007,15.3717,15.4007,400000.0
2013-03-25 10:35:00,21.3,21.32,21.28,21.29,253600.0,15.3934,15.4079,15.379,15.3862,253600.0
2013-03-25 10:40:00,21.29,21.29,21.21,21.23,414400.0,15.3862,15.3862,15.3284,15.3428,414400.0
2013-03-25 10:45:00,21.23,21.25,21.2,21.24,474000.0,15.3428,15.3573,15.3212,15.3501,474000.0
2013-03-25 10:50:00,21.23,21.25,21.22,21.24,464300.0,15.3428,15.3573,15.3356,15.3501,464300.0
2013-03-25 10:55:00,21.25,21.26,21.21,21.21,386800.0,15.3573,15.3645,15.3284,15.3284,386800.0
2013-03-25 11:00:00,21.21,21.23,21.18,21.23,491600.0,15.3284,15.3428,15.3067,15.3428,491600.0
2013-03-25 11:05:00,21.23,21.25,21.21,21.24,395000.0,15.3428,15.3573,15.3284,15.3501,395000.0
2013-03-25 11:10:00,21.25,21.26,21.22,21.23,272800.0,15.3573,15.3645,15.3356,15.3428,272800.0
2013-03-25 11:15:00,21.23,21.23,21.14,21.15,474700.0,15.3428,15.3428,15.2778,15.285,474700.0
2013-03-25 11:20:00,21.14,21.21,21.14,21.21,377000.0,15.2778,15.3284,15.2778,15.3284,377000.0
2013-03-25 11:25:00,21.21,21.25,21.2,21.21,531300.0,15.3284,15.3573,15.3212,15.3284,531300.0
2013-03-25 11:30:00,21.21,21.27,21.2,21.25,290600.0,15.3284,15.3717,15.3212,15.3573,290600.0
2013-03-25 11:35:00,21.25,21.27,21.23,21.26,288900.0,15.3573,15.3717,15.3428,15.3645,288900.0
2013-03-25 11:40:00,21.26,21.28,21.23,21.27,373900.0,15.3645,15.379,15.3428,15.3717,373900.0
2013-03-25 11:45:00,21.27,21.29,21.24,21.28,223700.0,15.3717,15.3862,15.3501,15.379,223700.0
2013-03-25 11:50:00,21.29,21.29,21.25,21.27,277700.0,15.3862,15.3862,15.3573,15.3717,277700.0
2013-03-25 11:55:00,21.27,21.27,21.25,21.26,215100.0,15.3717,15.3717,15.3573,15.3645,215100.0
2013-03-25 12:00:00,21.26,21.26,21.24,21.26,153300.0,15.3645,15.3645,15.3501,15.3645,153300.0
2013-03-25 12:05:00,21.26,21.27,21.23,21.24,235800.0,15.3645,15.3717,15.3428,15.3501,235800.0
2013-03-25 12:10:00,21.24,21.25,21.21,21.24,368000.0,15.3501,15.3573,15.3284,15.3501,368000.0
2013-03-25 12:15:00,21.23,21.25,21.22,21.23,137300.0,15.3428,15.3573,15.3356,15.3428,137300.0
2013-03-25 12:20:00,21.23,21.24,21.19,21.19,504800.0,15.3428,15.3501,15.3139,15.3139,504800.0
2013-03-25 12:25:00,21.19,21.2,21.15,21.16,536300.0,15.3139,15.3212,15.285,15.2922,536300.0
2013-03-25 12:30:00,21.16,21.18,21.15,21.16,409500.0,15.2922,15.3067,15.285,15.2922,409500.0
2013-03-25 12:35:00,21.16,21.18,21.16,21.18,392600.0,15.2922,15.3067,15.2922,15.3067,392600.0
2013-03-25 12:40:00,21.18,21.18,21.16,21.17,229200.0,15.3067,15.3067,15.2922,15.2995,229200.0
2013-03-25 12:45:00,21.17,21.17,21.14,21.17,369100.0,15.2995,15.2995,15.2778,15.2995,369100.0
2013-03-25 12:50:00,21.16,21.17,21.12,21.12,661700.0,15.2922,15.2995,15.2633,15.2633,661700.0
2013-03-25 12:55:00,21.12,21.14,21.11,21.12,417800.0,15.2633,15.2778,15.2561,15.2633,417800.0
2013-03-25 13:00:00,21.13,21.14,21.1,21.14,298200.0,15.2706,15.2778,15.2489,15.2778,298200.0
2013-03-25 13:05:00,21.14,21.14,21.1,21.11,449600.0,15.2778,15.2778,15.2489,15.2561,449600.0
2013-03-25 13:10:00,21.11,21.12,21.08,21.11,369900.0,15.2561,15.2633,15.2344,15.2561,369900.0
2013-03-25 13:15:00,21.1,21.14,21.1,21.13,226000.0,15.2489,15.2778,15.2489,15.2706,226000.0
2013-03-25 13:20:00,21.13,21.16,21.13,21.16,146200.0,15.2706,15.2922,15.2706,15.2922,146200.0
2013-03-25 13:25:00,21.15,21.19,21.14,21.19,333300.0,15.285,15.3139,15.2778,15.3139,333300.0
2013-03-25 13:30:00,21.19,21.19,21.14,21.15,312800.0,15.3139,15.3139,15.2778,15.285,312800.0
2013-03-25 13:35:00,21.14,21.15,21.12,21.13,310500.0,15.2778,15.285,15.2633,15.2706,310500.0
2013-03-25 13:40:00,21.13,21.14,21.12,21.14,382700.0,15.2706,15.2778,15.2633,15.2778,382700.0
2013-03-25 13:45:00,21.14,21.16,21.11,21.14,594400.0,15.2778,15.2922,15.2561,15.2778,594400.0
2013-03-25 13:50:00,21.14,21.17,21.14,21.17,537800.0,15.2778,15.2995,15.2778,15.2995,537800.0
2013-03-25 13:55:00,21.17,21.22,21.17,21.18,398600.0,15.2995,15.3356,15.2995,15.3067,398600.0
2013-03-25 14:00:00,21.18,21.2,21.17,21.19,197100.0,15.3067,15.3212,15.2995,15.3139,197100.0
2013-03-25 14:05:00,21.18,21.21,21.18,21.21,288100.0,15.3067,15.3284,15.3067,15.3284,288100.0
2013-03-25 14:10:00,21.2,21.22,21.17,21.18,245700.0,15.3212,15.3356,15.2995,15.3067,245700.0
2013-03-25 14:15:00,21.18,21.21,21.17,21.19,314900.0,15.3067,15.3284,15.2995,15.3139,314900.0
2013-03-25 14:20:00,21.18,21.21,21.18,21.19,220800.0,15.3067,15.3284,15.3067,15.3139,220800.0
2013-03-25 14:25:00,21.19,21.19,21.17,21.18,157900.0,15.3139,15.3139,15.2995,15.3067,157900.0
2013-03-25 14:30:00,21.17,21.19,21.16,21.19,285300.0,15.2995,15.3139,15.2922,15.3139,285300.0
2013-03-25 14:35:00,21.19,21.19,21.16,21.18,203200.0,15.3139,15.3139,15.2922,15.3067,203200.0
2013-03-25 14:40:00,21.18,21.19,21.17,21.19,151700.0,15.3067,15.3139,15.2995,15.3139,151700.0
2013-03-25 14:45:00,21.19,21.19,21.17,21.18,142400.0,15.3139,15.3139,15.2995,15.3067,142400.0
2013-03-25 14:50:00,21.18,21.19,21.18,21.19,126700.0,15.3067,15.3139,15.3067,15.3139,126700.0
2013-03-25 14:55:00,21.19,21.2,21.17,21.19,278600.0,15.3139,15.3212,15.2995,15.3139,278600.0
2013-03-25 15:00:00,21.19,21.19,21.14,21.15,320200.0,15.3139,15.3139,15.2778,15.285,320200.0
2013-03-25 15:05:00,21.15,21.16,21.12,21.13,301800.0,15.285,15.2922,15.2633,15.2706,301800.0
2013-03-25 15:10:00,21.13,21.16,21.12,21.14,216700.0,15.2706,15.2922,15.2633,15.2778,216700.0
2013-03-25 15:15:00,21.15,21.16,21.13,21.13,231300.0,15.285,15.2922,15.2706,15.2706,231300.0
2013-03-25 15:20:00,21.13,21.14,21.1,21.11,539200.0,15.2706,15.2778,15.2489,15.2561,539200.0
2013-03-25 15:25:00,21.12,21.12,21.09,21.1,460500.0,15.2633,15.2633,15.2417,15.2489,460500.0
2013-03-25 15:30:00,21.1,21.14,21.09,21.11,410900.0,15.2489,15.2778,15.2417,15.2561,410900.0
2013-03-25 15:35:00,21.11,21.14,21.11,21.14,220900.0,15.2561,15.2778,15.2561,15.2778,220900.0
2013-03-25 15:40:00,21.14,21.15,21.12,21.14,461000.0,15.2778,15.285,15.2633,15.2778,461000.0
2013-03-25 15:45:00,21.14,21.14,21.12,21.13,522500.0,15.2778,15.2778,15.2633,15.2706,522500.0
2013-03-25 15:50:00,21.13,21.15,21.1,21.15,929900.0,15.2706,15.285,15.2489,15.285,929900.0
2013-03-25 15:55:00,21.15,21.18,21.14,21.15,1171500.0,15.285,15.3067,15.2778,15.285,1171500.0
2013-03-26 09:30:00,21.28,21.39,21.25,21.33,995200.0,15.379,15.4585,15.3573,15.4151,995200.0
2013-03-26 09:35:00,21.33,21.34,21.29,21.33,470800.0,15.4151,15.4223,15.3862,15.4151,470800.0
2013-03-26 09:40:00,21.32,21.38,21.32,21.38,439000.0,15.4079,15.4512,15.4079,15.4512,439000.0
2013-03-26 09:45:00,21.38,21.4,21.36,21.39,503900.0,15.4512,15.4657,15.4368,15.4585,503900.0
2013-03-26 09:50:00,21.39,21.42,21.38,21.4,824400.0,15.4585,15.4801,15.4512,15.4657,824400.0
2013-03-26 09:55:00,21.39,21.44,21.39,21.44,586200.0,15.4585,15.4946,15.4585,15.4946,586200.0
2013-03-26 10:00:00,21.43,21.44,21.39,21.42,575100.0,15.4874,15.4946,15.4585,15.4801,575100.0
2013-03-26 10:05:00,21.43,21.44,21.41,21.43,655700.0,15.4874,15.4946,15.4729,15.4874,655700.0
2013-03-26 10:10:00,21.44,21.46,21.43,21.46,495700.0,15.4946,15.5091,15.4874,15.5091,495700.0
2013-03-26 10:15:00,21.46,21.47,21.44,21.47,584100.0,15.5091,15.5163,15.4946,15.5163,584100.0
2013-03-26 10:20:00,21.47,21.48,21.45,21.48,482200.0,15.5163,15.5235,15.5018,15.5235,482200.0
2013-03-26 10:25:00,21.48,21.49,21.47,21.48,410000.0,15.5235,15.5307,15.5163,15.5235,410000.0
2013-03-26 10:30:00,21.48,21.54,21.48,21.5,1076800.0,15.5235,15.5669,15.5235,15.538,1076800.0
2013-03-26 10:35:00,21.5,21.52,21.47,21.48,419000.0,15.538,15.5524,15.5163,15.5235,419000.0
2013-03-26 10:40:00,21.48,21.5,21.46,21.48,495600.0,15.5235,15.538,15.5091,15.5235,495600.0
2013-03-26 10:45:00,21.48,21.49,21.46,21.49,540800.0,15.5235,15.5307,15.5091,15.5307,540800.0
2013-03-26 10:50:00,21.49,21.52,21.48,21.51,376600.0,15.5307,15.5524,15.5235,15.5452,376600.0
2013-03-26 10:55:00,21.52,21.54,21.51,21.52,494300.0,15.5524,15.5669,15.5452,15.5524,494300.0
2013-03-26 11:00:00,21.52,21.54,21.51,21.53,246900.0,15.5524,15.5669,15.5452,15.5596,246900.0
2013-03-26 11:05:00,21.53,21.54,21.49,21.5,611200.0,15.5596,15.5669,15.5307,15.538,611200.0
2013-03-26 11:10:00,21.51,21.52,21.48,21.5,351600.0,15.5452,15.5524,15.5235,15.538,351600.0
2013-03-26 11:15:00,21.5,21.51,21.48,21.49,395000.0,15.538,15.5452,15.5235,15.5307,395000.0
2013-03-26 11:20:00,21.49,21.51,21.48,21.5,282600.0,15.5307,15.5452,15.5235,15.538,282600.0
2013-03-26 11:25:00,21.51,21.52,21.5,21.51,167700.0,15.5452,15.5524,15.538,15.5452,167700.0
2013-03-26 11:30:00,21.52,21.52,21.5,21.52,243000.0,15.5524,15.5524,15.538,15.5524,243000.0
2013-03-26 11:35:00,21.51,21.52,21.51,21.51,77600.0,15.5452,15.5524,15.5452,15.5452,77600.0
2013-03-26 11:40:00,21.52,21.53,21.51,21.53,190900.0,15.5524,15.5596,15.5452,15.5596,190900.0
2013-03-26 11:45:00,21.53,21.53,21.52,21.53,305600.0,15.5596,15.5596,15.5524,15.5596,305600.0
2013-03-26 11:50:00,21.53,21.53,21.5,21.51,506100.0,15.5596,15.5596,15.538,15.5452,506100.0
2013-03-26 11:55:00,21.5,21.51,21.46,21.46,581600.0,15.538,15.5452,15.5091,15.5091,581600.0
2013-03-26 12:00:00,21.46,21.47,21.45,21.46,250600.0,15.5091,15.5163,15.5018,15.5091,250600.0
2013-03-26 12:05:00,21.46,21.48,21.45,21.45,277000.0,15.5091,15.5235,15.5018,15.5018,277000.0
2013-03-26 12:10:00,21.45,21.47,21.45,21.45,193500.0,15.5018,15.5163,15.5018,15.5018,193500.0
2013-03-26 12:15:00,21.45,21.46,21.42,21.42,299200.0,15.5018,15.5091,15.4801,15.4801,299200.0
2013-03-26 12:20:00,21.43,21.43,21.4,21.41,224800.0,15.4874,15.4874,15.4657,15.4729,224800.0
2013-03-26 12:25:00,21.42,21.44,21.4,21.44,298100.0,15.4801,15.4946,15.4657,15.4946,298100.0
2013-03-26 12:30:00,21.44,21.45,21.43,21.45,150600.0,15.4946,15.5018,15.4874,15.5018,150600.0
2013-03-26 12:35:00,21.45,21.45,21.44,21.45,162200.0,15.5018,15.5018,15.4946,15.5018,162200.0
2013-03-26 12:40:00,21.45,21.46,21.44,21.45,302100.0,15.5018,15.5091,15.4946,15.5018,302100.0
2013-03-26 12:45:00,21.45,21.48,21.45,21.48,222400.0,15.5018,15.5235,15.5018,15.5235,222400.0
2013-03-26 12:50:00,21.48,21.48,21.46,21.47,274300.0,15.5235,15.5235,15.5091,15.5163,274300.0
2013-03-26 12:55:00,21.48,21.49,21.47,21.48,158700.0,15.5235,15.5307,15.5163,15.5235,158700.0
2013-03-26 13:00:00,21.48,21.5,21.47,21.5,231200.0,15.5235,15.538,15.5163,15.538,231200.0
2013-03-26 13:05:00,21.5,21.52,21.49,21.52,359900.0,15.538,15.5524,15.5307,15.5524,359900.0
2013-03-26 13:10:00,21.52,21.53,21.51,21.53,157000.0,15.5524,15.5596,15.5452,15.5596,157000.0
2013-03-26 13:15:00,21.53,21.53,21.52,21.53,212100.0,15.5596,15.5596,15.5524,15.5596,212100.0
2013-03-26 13:20:00,21.53,21.58,21.52,21.57,770900.0,15.5596,15.5958,15.5524,15.5886,770900.0
2013-03-26 13:25:00,21.57,21.58,21.56,21.57,430000.0,15.5886,15.5958,15.5813,15.5886,430000.0
2013-03-26 13:30:00,21.57,21.59,21.57,21.58,182200.0,15.5886,15.603,15.5886,15.5958,182200.0
2013-03-26 13:35:00,21.59,21.59,21.56,21.57,346600.0,15.603,15.603,15.5813,15.5886,346600.0
2013-03-26 13:40:00,21.57,21.57,21.55,21.56,163300.0,15.5886,15.5886,15.5741,15.5813,163300.0
2013-03-26 13:45:00,21.55,21.57,21.55,21.57,169400.0,15.5741,15.5886,15.5741,15.5886,169400.0
2013-03-26 13:50:00,21.57,21.59,21.56,21.58,240900.0,15.5886,15.603,15.5813,15.5958,240900.0
2013-03-26 13:55:00,21.58,21.58,21.57,21.58,96100.0,15.5958,15.5958,15.5886,15.5958,96100.0
2013-03-26 14:00:00,21.57,21.58,21.57,21.57,139900.0,15.5886,15.5958,15.5886,15.5886,139900.0
2013-03-26 14:05:00,21.58,21.58,21.56,21.57,261400.0,15.5958,15.5958,15.5813,15.5886,261400.0
2013-03-26 14:10:00,21.57,21.58,21.56,21.57,218200.0,15.5886,15.5958,15.5813,15.5886,218200.0
2013-03-26 14:15:00,21.57,21.58,21.55,21.58,270400.0,15.5886,15.5958,15.5741,15.5958,270400.0
2013-03-26 14:20:00,21.57,21.6,21.57,21.6,467900.0,15.5886,15.6102,15.5886,15.6102,467900.0
2013-03-26 14:25:00,21.6,21.6,21.59,21.6,290200.0,15.6102,15.6102,15.603,15.6102,290200.0
2013-03-26 14:30:00,21.6,21.61,21.59,21.6,254000.0,15.6102,15.6175,15.603,15.6102,254000.0
2013-03-26 14:35:00,21.61,21.61,21.59,21.6,311300.0,15.6175,15.6175,15.603,15.6102,311300.0
2013-03-26 14:40:00,21.6,21.6,21.59,21.6,125200.0,15.6102,15.6102,15.603,15.6102,125200.0
2013-03-26 14:45:00,21.6,21.6,21.58,21.58,338200.0,15.6102,15.6102,15.5958,15.5958,338200.0
2013-03-26 14:50:00,21.58,21.6,21.58,21.6,590800.0,15.5958,15.6102,15.5958,15.6102,590800.0
2013-03-26 14:55:00,21.6,21.62,21.59,21.62,359300.0,15.6102,15.6247,15.603,15.6247,359300.0
2013-03-26 15:00:00,21.62,21.64,21.61,21.64,712400.0,15.6247,15.6391,15.6175,15.6391,712400.0
2013-03-26 15:05:00,21.64,21.64,21.62,21.62,311300.0,15.6391,15.6391,15.6247,15.6247,311300.0
2013-03-26 15:10:00,21.63,21.64,21.6,21.64,712300.0,15.6319,15.6391,15.6102,15.6391,712300.0
2013-03-26 15:15:00,21.64,21.68,21.63,21.68,708900.0,15.6391,15.6681,15.6319,15.6681,708900.0
2013-03-26 15:20:00,21.68,21.69,21.67,21.68,573000.0,15.6681,15.6753,15.6608,15.6681,573000.0
2013-03-26 15:25:00,21.68,21.71,21.67,21.69,1004300.0,15.6681,15.6897,15.6608,15.6753,1004300.0
2013-03-26 15:30:00,21.68,21.73,21.68,21.73,1068300.0,15.6681,15.7042,15.6681,15.7042,1068300.0
2013-03-26 15:35:00,21.73,21.76,21.71,21.71,1448100.0,15.7042,15.7259,15.6897,15.6897,1448100.0
2013-03-26 15:40:00,21.71,21.75,21.7,21.74,1062500.0,15.6897,15.7186,15.6825,15.7114,1062500.0
2013-03-26 15:45:00,21.73,21.76,21.72,21.76,807400.0,15.7042,15.7259,15.697,15.7259,807400.0
2013-03-26 15:50:00,21.76,21.76,21.71,21.73,1670100.0,15.7259,15.7259,15.6897,15.7042,1670100.0
2013-03-26 15:55:00,21.72,21.77,21.72,21.76,2637400.0,15.697,15.7331,15.697,15.7259,2637400.0
2013-03-27 09:30:00,21.6,21.63,21.52,21.55,1180900.0,15.6102,15.6319,15.5524,15.5741,1180900.0
2013-03-27 09:35:00,21.56,21.62,21.51,21.54,1049300.0,15.5813,15.6247,15.5452,15.5669,1049300.0
2013-03-27 09:40:00,21.54,21.62,21.53,21.61,388800.0,15.5669,15.6247,15.5596,15.6175,388800.0
2013-03-27 09:45:00,21.61,21.7,21.6,21.68,601400.0,15.6175,15.6825,15.6102,15.6681,601400.0
2013-03-27 09:50:00,21.68,21.75,21.64,21.75,1029400.0,15.6681,15.7186,15.6391,15.7186,1029400.0
2013-03-27 09:55:00,21.74,21.8,21.74,21.78,1210200.0,15.7114,15.7548,15.7114,15.7403,1210200.0
2013-03-27 10:00:00,21.79,21.8,21.75,21.77,741800.0,15.7475,15.7548,15.7186,15.7331,741800.0
2013-03-27 10:05:00,21.76,21.76,21.66,21.69,704500.0,15.7259,15.7259,15.6536,15.6753,704500.0
2013-03-27 10:10:00,21.7,21.7,21.64,21.67,402400.0,15.6825,15.6825,15.6391,15.6608,402400.0
2013-03-27 10:15:00,21.67,21.68,21.64,21.66,579600.0,15.6608,15.6681,15.6391,15.6536,579600.0
2013-03-27 10:20:00,21.66,21.75,21.65,21.75,485000.0,15.6536,15.7186,15.6464,15.7186,485000.0
2013-03-27 10:25:00,21.75,21.85,21.74,21.83,797700.0,15.7186,15.7909,15.7114,15.7765,797700.0
2013-03-27 10:30:00,21.83,21.85,21.78,21.83,901800.0,15.7765,15.7909,15.7403,15.7765,901800.0
2013-03-27 10:35:00,21.83,21.85,21.8,21.84,406100.0,15.7765,15.7909,15.7548,15.7837,406100.0
2013-03-27 10:40:00,21.84,21.91,21.83,21.86,1030300.0,15.7837,15.8343,15.7765,15.7981,1030300.0
2013-03-27 10:45:00,21.86,21.94,21.86,21.9,1360300.0,15.7981,15.856,15.7981,15.827,1360300.0
2013-03-27 10:50:00,21.89,21.91,21.86,21.9,803400.0,15.8198,15.8343,15.7981,15.827,803400.0
2013-03-27 10:55:00,21.9,21.92,21.89,21.92,1087400.0,15.827,15.8415,15.8198,15.8415,1087400.0
2013-03-27 11:00:00,21.91,21.92,21.89,21.89,619800.0,15.8343,15.8415,15.8198,15.8198,619800.0
2013-03-27 11:05:00,21.9,21.9,21.82,21.86,806100.0,15.827,15.827,15.7692,15.7981,806100.0
2013-03-27 11:10:00,21.86,21.87,21.83,21.84,516300.0,15.7981,15.8054,15.7765,15.7837,516300.0
2013-03-27 11:15:00,21.84,21.88,21.84,21.87,419400.0,15.7837,15.8126,15.7837,15.8054,419400.0
2013-03-27 11:20:00,21.87,21.88,21.85,21.86,284500.0,15.8054,15.8126,15.7909,15.7981,284500.0
2013-03-27 11:25:00,21.86,21.9,21.85,21.9,556400.0,15.7981,15.827,15.7909,15.827,556400.0
2013-03-27 11:30:00,21.9,21.94,21.88,21.94,666000.0,15.827,15.856,15.8126,15.856,666000.0
2013-03-27 11:35:00,21.93,21.94,21.92,21.94,610400.0,15.8487,15.856,15.8415,15.856,610400.0
2013-03-27 11:40:00,21.94,21.95,21.9,21.94,1201700.0,15.856,15.8632,15.827,15.856,1201700.0
2013-03-27 11:45:00,21.93,21.94,21.9,21.91,232400.0,15.8487,15.856,15.827,15.8343,232400.0
2013-03-27 11:50:00,21.91,21.92,21.9,21.92,446500.0,15.8343,15.8415,15.827,15.8415,446500.0
2013-03-27 11:55:00,21.91,21.93,21.91,21.93,399500.0,15.8343,15.8487,15.8343,15.8487,399500.0
2013-03-27 12:00:00,21.93,21.95,21.92,21.95,433700.0,15.8487,15.8632,15.8415,15.8632,433700.0
2013-03-27 12:05:00,21.95,21.95,21.92,21.92,370900.0,15.8632,15.8632,15.8415,15.8415,370900.0
2013-03-27 12:10:00,21.93,21.95,21.9,21.94,460100.0,15.8487,15.8632,15.827,15.856,460100.0
2013-03-27 12:15:00,21.94,21.95,21.93,21.94,405200.0,15.856,15.8632,15.8487,15.856,405200.0
2013-03-27 12:20:00,21.94,21.95,21.93,21.95,219400.0,15.856,15.8632,15.8487,15.8632,219400.0
2013-03-27 12:25:00,21.95,21.95,21.93,21.94,374500.0,15.8632,15.8632,15.8487,15.856,374500.0
2013-03-27 12:30:00,21.94,21.96,21.93,21.96,673000.0,15.856,15.8704,15.8487,15.8704,673000.0
2013-03-27 12:35:00,21.95,21.96,21.93,21.96,309000.0,15.8632,15.8704,15.8487,15.8704,309000.0
2013-03-27 12:40:00,21.96,21.97,21.95,21.96,864800.0,15.8704,15.8776,15.8632,15.8704,864800.0
2013-03-27 12:45:00,21.96,21.97,21.94,21.96,425200.0,15.8704,15.8776,15.856,15.8704,425200.0
2013-03-27 12:50:00,21.96,21.98,21.94,21.94,432400.0,15.8704,15.8849,15.856,15.856,432400.0
2013-03-27 12:55:00,21.95,21.96,21.94,21.96,374000.0,15.8632,15.8704,15.856,15.8704,374000.0
2013-03-27 13:00:00,21.95,21.96,21.93,21.93,372600.0,15.8632,15.8704,15.8487,15.8487,372600.0
2013-03-27 13:05:00,21.93,21.94,21.93,21.93,154900.0,15.8487,15.856,15.8487,15.8487,154900.0
2013-03-27 13:10:00,21.93,21.95,21.92,21.94,352900.0,15.8487,15.8632,15.8415,15.856,352900.0
2013-03-27 13:15:00,21.94,21.95,21.93,21.94,230600.0,15.856,15.8632,15.8487,15.856,230600.0
2013-03-27 13:20:00,21.94,21.95,21.93,21.95,247500.0,15.856,15.8632,15.8487,15.8632,247500.0
2013-03-27 13:25:00,21.94,21.96,21.93,21.93,498800.0,15.856,15.8704,15.8487,15.8487,498800.0
2013-03-27 13:30:00,21.93,21.95,21.92,21.95,310600.0,15.8487,15.8632,15.8415,15.8632,310600.0
2013-03-27 13:35:00,21.95,21.95,21.93,21.94,392100.0,15.8632,15.8632,15.8487,15.856,392100.0
2013-03-27 13:40:00,21.93,21.97,21.93,21.97,330300.0,15.8487,15.8776,15.8487,15.8776,330300.0
2013-03-27 13:45:00,21.97,21.97,21.96,21.96,167800.0,15.8776,15.8776,15.8704,15.8704,167800.0
2013-03-27 13:50:00,21.96,21.97,21.94,21.95,219000.0,15.8704,15.8776,15.856,15.8632,219000.0
2013-03-27 13:55:00,21.95,21.95,21.92,21.93,956100.0,15.8632,15.8632,15.8415,15.8487,956100.0
2013-03-27 14:00:00,21.93,21.95,21.91,21.94,584000.0,15.8487,15.8632,15.8343,15.856,584000.0
2013-03-27 14:05:00,21.94,21.96,21.92,21.92,419600.0,15.856,15.8704,15.8415,15.8415,419600.0
2013-03-27 14:10:00,21.92,21.93,21.89,21.89,249400.0,15.8415,15.8487,15.8198,15.8198,249400.0
2013-03-27 14:15:00,21.9,21.91,21.88,21.88,860700.0,15.827,15.8343,15.8126,15.8126,860700.0
2013-03-27 14:20:00,21.89,21.89,21.86,21.88,248500.0,15.8198,15.8198,15.7981,15.8126,248500.0
2013-03-27 14:25:00,21.88,21.92,21.87,21.92,409600.0,15.8126,15.8415,15.8054,15.8415,409600.0
2013-03-27 14:30:00,21.92,21.92,21.88,21.9,396000.0,15.8415,15.8415,15.8126,15.827,396000.0
2013-03-27 14:35:00,21.9,21.91,21.88,21.88,147700.0,15.827,15.8343,15.8126,15.8126,147700.0
2013-03-27 14:40:00,21.88,21.9,21.87,21.89,218100.0,15.8126,15.827,15.8054,15.8198,218100.0
2013-03-27 14:45:00,21.89,21.89,21.86,21.86,174200.0,15.8198,15.8198,15.7981,15.7981,174200.0
2013-03-27 14:50:00,21.86,21.87,21.85,21.85,367400.0,15.7981,15.8054,15.7909,15.7909,367400.0
2013-03-27 14:55:00,21.86,21.87,21.85,21.87,265200.0,15.7981,15.8054,15.7909,15.8054,265200.0
2013-03-27 15:00:00,21.87,21.87,21.84,21.85,464200.0,15.8054,15.8054,15.7837,15.7909,464200.0
2013-03-27 15:05:00,21.84,21.87,21.84,21.84,512800.0,15.7837,15.8054,15.7837,15.7837,512800.0
2013-03-27 15:10:00,21.85,21.86,21.84,21.86,255200.0,15.7909,15.7981,15.7837,15.7981,255200.0
2013-03-27 15:15:00,21.86,21.86,21.84,21.85,267500.0,15.7981,15.7981,15.7837,15.7909,267500.0
2013-03-27 15:20:00,21.85,21.86,21.84,21.85,306900.0,15.7909,15.7981,15.7837,15.7909,306900.0
2013-03-27 15:25:00,21.85,21.85,21.81,21.84,632000.0,15.7909,15.7909,15.762,15.7837,632000.0
2013-03-27 15:30:00,21.84,21.86,21.83,21.85,510400.0,15.7837,15.7981,15.7765,15.7909,510400.0
2013-03-27 15:35:00,21.84,21.85,21.83,21.84,221300.0,15.7837,15.7909,15.7765,15.7837,221300.0
2013-03-27 15:40:00,21.84,21.87,21.83,21.86,389500.0,15.7837,15.8054,15.7765,15.7981,389500.0
2013-03-27 15:45:00,21.86,21.86,21.83,21.83,266000.0,15.7981,15.7981,15.7765,15.7765,266000.0
2013-03-27 15:50:00,21.84,21.86,21.82,21.84,753900.0,15.7837,15.7981,15.7692,15.7837,753900.0
2013-03-27 15:55:00,21.83,21.84,21.82,21.83,1411600.0,15.7765,15.7837,15.7692,15.7765,1411600.0
2013-03-28 09:30:00,21.85,21.91,21.8,21.82,1505800.0,15.7909,15.8343,15.7548,15.7692,1505800.0
2013-03-28 09:35:00,21.82,21.83,21.73,21.73,607700.0,15.7692,15.7765,15.7042,15.7042,607700.0
2013-03-28 09:40:00,21.73,21.73,21.63,21.69,788800.0,15.7042,15.7042,15.6319,15.6753,788800.0
2013-03-28 09:45:00,21.69,21.71,21.63,21.71,835600.0,15.6753,15.6897,15.6319,15.6897,835600.0
2013-03-28 09:50:00,21.71,21.71,21.6,21.63,963500.0,15.6897,15.6897,15.6102,15.6319,963500.0
2013-03-28 09:55:00,21.64,21.71,21.63,21.7,558800.0,15.6391,15.6897,15.6319,15.6825,558800.0
2013-03-28 10:00:00,21.71,21.76,21.69,21.74,776300.0,15.6897,15.7259,15.6753,15.7114,776300.0
2013-03-28 10:05:00,21.74,21.75,21.69,21.7,551200.0,15.7114,15.7186,15.6753,15.6825,551200.0
2013-03-28 10:10:00,21.71,21.76,21.7,21.76,299800.0,15.6897,15.7259,15.6825,15.7259,299800.0
2013-03-28 10:15:00,21.76,21.76,21.7,21.73,328500.0,15.7259,15.7259,15.6825,15.7042,328500.0
2013-03-28 10:20:00,21.73,21.74,21.69,21.71,481800.0,15.7042,15.7114,15.6753,15.6897,481800.0
2013-03-28 10:25:00,21.72,21.79,21.71,21.78,520100.0,15.697,15.7475,15.6897,15.7403,520100.0
2013-03-28 10:30:00,21.79,21.82,21.77,21.8,560300.0,15.7475,15.7692,15.7331,15.7548,560300.0
2013-03-28 10:35:00,21.8,21.83,21.79,21.81,404600.0,15.7548,15.7765,15.7475,15.762,404600.0
2013-03-28 10:40:00,21.81,21.82,21.8,21.8,465400.0,15.762,15.7692,15.7548,15.7548,465400.0
2013-03-28 10:45:00,21.81,21.82,21.8,21.8,222900.0,15.762,15.7692,15.7548,15.7548,222900.0
2013-03-28 10:50:00,21.8,21.81,21.77,21.8,536600.0,15.7548,15.762,15.7331,15.7548,536600.0
2013-03-28 10:55:00,21.81,21.83,21.78,21.8,443200.0,15.762,15.7765,15.7403,15.7548,443200.0
2013-03-28 11:00:00,21.8,21.82,21.79,21.82,185700.0,15.7548,15.7692,15.7475,15.7692,185700.0
2013-03-28 11:05:00,21.82,21.82,21.78,21.8,268500.0,15.7692,15.7692,15.7403,15.7548,268500.0
2013-03-28 11:10:00,21.8,21.8,21.74,21.75,395500.0,15.7548,15.7548,15.7114,15.7186,395500.0
2013-03-28 11:15:00,21.75,21.76,21.73,21.75,413300.0,15.7186,15.7259,15.7042,15.7186,413300.0
2013-03-28 11:20:00,21.75,21.77,21.74,21.75,291900.0,15.7186,15.7331,15.7114,15.7186,291900.0
2013-03-28 11:25:00,21.76,21.8,21.75,21.8,322900.0,15.7259,15.7548,15.7186,15.7548,322900.0
2013-03-28 11:30:00,21.8,21.82,21.78,21.8,222800.0,15.7548,15.7692,15.7403,15.7548,222800.0
2013-03-28 11:35:00,21.8,21.81,21.78,21.78,141800.0,15.7548,15.762,15.7403,15.7403,141800.0
2013-03-28 11:40:00,21.79,21.79,21.75,21.77,379100.0,15.7475,15.7475,15.7186,15.7331,379100.0
2013-03-28 11:45:00,21.77,21.8,21.76,21.79,295000.0,15.7331,15.7548,15.7259,15.7475,295000.0
2013-03-28 11:50:00,21.79,21.81,21.77,21.81,200400.0,15.7475,15.762,15.7331,15.762,200400.0
2013-03-28 11:55:00,21.81,21.83,21.8,21.83,181200.0,15.762,15.7765,15.7548,15.7765,181200.0
2013-03-28 12:00:00,21.83,21.83,21.8,21.81,272300.0,15.7765,15.7765,15.7548,15.762,272300.0
2013-03-28 12:05:00,21.8,21.81,21.8,21.8,154700.0,15.7548,15.762,15.7548,15.7548,154700.0
2013-03-28 12:10:00,21.81,21.81,21.79,21.8,142900.0,15.762,15.762,15.7475,15.7548,142900.0
2013-03-28 12:15:00,21.79,21.8,21.77,21.78,80700.0,15.7475,15.7548,15.7331,15.7403,80700.0
2013-03-28 12:20:00,21.77,21.78,21.75,21.75,180400.0,15.7331,15.7403,15.7186,15.7186,180400.0
2013-03-28 12:25:00,21.75,21.76,21.74,21.74,299600.0,15.7186,15.7259,15.7114,15.7114,299600.0
2013-03-28 12:30:00,21.75,21.77,21.74,21.75,330700.0,15.7186,15.7331,15.7114,15.7186,330700.0
2013-03-28 12:35:00,21.75,21.76,21.75,21.76,99800.0,15.7186,15.7259,15.7186,15.7259,99800.0
2013-03-28 12:40:00,21.76,21.77,21.75,21.76,161500.0,15.7259,15.7331,15.7186,15.7259,161500.0
2013-03-28 12:45:00,21.76,21.79,21.76,21.77,178800.0,15.7259,15.7475,15.7259,15.7331,178800.0
2013-03-28 12:50:00,21.78,21.8,21.77,21.78,59400.0,15.7403,15.7548,15.7331,15.7403,59400.0
2013-03-28 12:55:00,21.77,21.78,21.77,21.78,47800.0,15.7331,15.7403,15.7331,15.7403,47800.0
2013-03-28 13:00:00,21.77,21.78,21.74,21.76,272000.0,15.7331,15.7403,15.7114,15.7259,272000.0
2013-03-28 13:05:00,21.75,21.76,21.75,21.76,44500.0,15.7186,15.7259,15.7186,15.7259,44500.0
2013-03-28 13:10:00,21.76,21.77,21.75,21.76,69700.0,15.7259,15.7331,15.7186,15.7259,69700.0
2013-03-28 13:15:00,21.77,21.77,21.76,21.77,71800.0,15.7331,15.7331,15.7259,15.7331,71800.0
2013-03-28 13:20:00,21.76,21.79,21.76,21.78,149200.0,15.7259,15.7475,15.7259,15.7403,149200.0
2013-03-28 13:25:00,21.79,21.79,21.75,21.79,348800.0,15.7475,15.7475,15.7186,15.7475,348800.0
2013-03-28 13:30:00,21.8,21.8,21.78,21.79,247000.0,15.7548,15.7548,15.7403,15.7475,247000.0
2013-03-28 13:35:00,21.8,21.81,21.79,21.8,130700.0,15.7548,15.762,15.7475,15.7548,130700.0
2013-03-28 13:40:00,21.8,21.8,21.79,21.8,49400.0,15.7548,15.7548,15.7475,15.7548,49400.0
2013-03-28 13:45:00,21.79,21.8,21.78,21.79,73600.0,15.7475,15.7548,15.7403,15.7475,73600.0
2013-03-28 13:50:00,21.78,21.8,21.78,21.8,133200.0,15.7403,15.7548,15.7403,15.7548,133200.0
2013-03-28 13:55:00,21.8,21.8,21.78,21.8,194200.0,15.7548,15.7548,15.7403,15.7548,194200.0
2013-03-28 14:00:00,21.8,21.82,21.79,21.8,279600.0,15.7548,15.7692,15.7475,15.7548,279600.0
2013-03-28 14:05:00,21.79,21.82,21.79,21.8,235900.0,15.7475,15.7692,15.7475,15.7548,235900.0
2013-03-28 14:10:00,21.8,21.8,21.78,21.8,124100.0,15.7548,15.7548,15.7403,15.7548,124100.0
2013-03-28 14:15:00,21.8,21.81,21.79,21.8,135600.0,15.7548,15.762,15.7475,15.7548,135600.0
2013-03-28 14:20:00,21.8,21.81,21.79,21.8,171200.0,15.7548,15.762,15.7475,15.7548,171200.0
2013-03-28 14:25:00,21.79,21.81,21.78,21.8,485600.0,15.7475,15.762,15.7403,15.7548,485600.0
2013-03-28 14:30:00,21.8,21.81,21.79,21.79,114200.0,15.7548,15.762,15.7475,15.7475,114200.0
2013-03-28 14:35:00,21.8,21.8,21.78,21.78,101700.0,15.7548,15.7548,15.7403,15.7403,101700.0
2013-03-28 14:40:00,21.78,21.79,21.78,21.79,114800.0,15.7403,15.7475,15.7403,15.7475,114800.0
2013-03-28 14:45:00,21.79,21.79,21.78,21.78,118800.0,15.7475,15.7475,15.7403,15.7403,118800.0
2013-03-28 14:50:00,21.79,21.8,21.78,21.79,237500.0,15.7475,15.7548,15.7403,15.7475,237500.0
2013-03-28 14:55:00,21.8,21.8,21.79,21.8,94400.0,15.7548,15.7548,15.7475,15.7548,94400.0
2013-03-28 15:00:00,21.8,21.8,21.78,21.8,194500.0,15.7548,15.7548,15.7403,15.7548,194500.0
2013-03-28 15:05:00,21.8,21.81,21.78,21.8,435000.0,15.7548,15.762,15.7403,15.7548,435000.0
2013-03-28 15:10:00,21.8,21.81,21.79,21.8,173600.0,15.7548,15.762,15.7475,15.7548,173600.0
2013-03-28 15:15:00,21.8,21.81,21.8,21.8,141000.0,15.7548,15.762,15.7548,15.7548,141000.0
2013-03-28 15:20:00,21.8,21.84,21.8,21.82,451100.0,15.7548,15.7837,15.7548,15.7692,451100.0
2013-03-28 15:25:00,21.82,21.84,21.81,21.82,224800.0,15.7692,15.7837,15.762,15.7692,224800.0
2013-03-28 15:30:00,21.82,21.84,21.82,21.83,344300.0,15.7692,15.7837,15.7692,15.7765,344300.0
2013-03-28 15:35:00,21.83,21.87,21.82,21.86,671500.0,15.7765,15.8054,15.7692,15.7981,671500.0
2013-03-28 15:40:00,21.85,21.86,21.82,21.84,384100.0,15.7909,15.7981,15.7692,15.7837,384100.0
2013-03-28 15:45:00,21.84,21.84,21.81,21.82,474700.0,15.7837,15.7837,15.762,15.7692,474700.0
2013-03-28 15:50:00,21.82,21.88,21.82,21.87,1517500.0,15.7692,15.8126,15.7692,15.8054,1517500.0
2013-03-28 15:55:00,21.86,21.87,21.83,21.84,2299800.0,15.7981,15.8054,15.7765,15.7837,2299800.0
2013-04-01 09:30:00,21.68,21.7,21.53,21.59,1980800.0,15.6681,15.6825,15.5596,15.603,1980800.0
2013-04-01 09:35:00,21.58,21.66,21.57,21.64,602400.0,15.5958,15.6536,15.5886,15.6391,602400.0
2013-04-01 09:40:00,21.64,21.66,21.6,21.62,430700.0,15.6391,15.6536,15.6102,15.6247,430700.0
2013-04-01 09:45:00,21.63,21.63,21.53,21.54,555100.0,15.6319,15.6319,15.5596,15.5669,555100.0
2013-04-01 09:50:00,21.55,21.57,21.52,21.57,417200.0,15.5741,15.5886,15.5524,15.5886,417200.0
2013-04-01 09:55:00,21.57,21.57,21.53,21.53,372900.0,15.5886,15.5886,15.5596,15.5596,372900.0
2013-04-01 10:00:00,21.53,21.54,21.45,21.46,1266900.0,15.5596,15.5669,15.5018,15.5091,1266900.0
2013-04-01 10:05:00,21.45,21.53,21.45,21.51,489800.0,15.5018,15.5596,15.5018,15.5452,489800.0
2013-04-01 10:10:00,21.51,21.52,21.5,21.51,270000.0,15.5452,15.5524,15.538,15.5452,270000.0
2013-04-01 10:15:00,21.5,21.51,21.49,21.51,351500.0,15.538,15.5452,15.5307,15.5452,351500.0
2013-04-01 10:20:00,21.51,21.52,21.48,21.48,564900.0,15.5452,15.5524,15.5235,15.5235,564900.0
2013-04-01 10:25:00,21.48,21.5,21.47,21.5,396800.0,15.5235,15.538,15.5163,15.538,396800.0
2013-04-01 10:30:00,21.5,21.5,21.48,21.48,279500.0,15.538,15.538,15.5235,15.5235,279500.0
2013-04-01 10:35:00,21.48,21.49,21.46,21.47,225300.0,15.5235,15.5307,15.5091,15.5163,225300.0
2013-04-01 10:40:00,21.46,21.47,21.42,21.45,493100.0,15.5091,15.5163,15.4801,15.5018,493100.0
2013-04-01 10:45:00,21.45,21.46,21.42,21.42,550600.0,15.5018,15.5091,15.4801,15.4801,550600.0
2013-04-01 10:50:00,21.43,21.44,21.41,21.43,362300.0,15.4874,15.4946,15.4729,15.4874,362300.0
2013-04-01 10:55:00,21.43,21.46,21.42,21.44,195400.0,15.4874,15.5091,15.4801,15.4946,195400.0
2013-04-01 11:00:00,21.43,21.44,21.39,21.39,501300.0,15.4874,15.4946,15.4585,15.4585,501300.0
2013-04-01 11:05:00,21.39,21.45,21.39,21.42,680300.0,15.4585,15.5018,15.4585,15.4801,680300.0
2013-04-01 11:10:00,21.43,21.43,21.4,21.42,439700.0,15.4874,15.4874,15.4657,15.4801,439700.0
2013-04-01 11:15:00,21.41,21.42,21.41,21.41,111200.0,15.4729,15.4801,15.4729,15.4729,111200.0
2013-04-01 11:20:00,21.41,21.42,21.39,21.39,220000.0,15.4729,15.4801,15.4585,15.4585,220000.0
2013-04-01 11:25:00,21.39,21.42,21.39,21.39,344500.0,15.4585,15.4801,15.4585,15.4585,344500.0
2013-04-01 11:30:00,21.39,21.41,21.39,21.41,379500.0,15.4585,15.4729,15.4585,15.4729,379500.0
2013-04-01 11:35:00,21.41,21.43,21.4,21.41,336500.0,15.4729,15.4874,15.4657,15.4729,336500.0
2013-04-01 11:40:00,21.41,21.42,21.4,21.4,238800.0,15.4729,15.4801,15.4657,15.4657,238800.0
2013-04-01 11:45:00,21.41,21.43,21.39,21.43,320500.0,15.4729,15.4874,15.4585,15.4874,320500.0
2013-04-01 11:50:00,21.43,21.44,21.41,21.43,366600.0,15.4874,15.4946,15.4729,15.4874,366600.0
2013-04-01 11:55:00,21.43,21.44,21.42,21.42,178600.0,15.4874,15.4946,15.4801,15.4801,178600.0
2013-04-01 12:00:00,21.42,21.43,21.41,21.42,132900.0,15.4801,15.4874,15.4729,15.4801,132900.0
2013-04-01 12:05:00,21.41,21.43,21.41,21.42,195800.0,15.4729,15.4874,15.4729,15.4801,195800.0
2013-04-01 12:10:00,21.42,21.45,21.42,21.44,253100.0,15.4801,15.5018,15.4801,15.4946,253100.0
2013-04-01 12:15:00,21.44,21.44,21.41,21.41,182100.0,15.4946,15.4946,15.4729,15.4729,182100.0
2013-04-01 12:20:00,21.41,21.42,21.39,21.39,295200.0,15.4729,15.4801,15.4585,15.4585,295200.0
2013-04-01 12:25:00,21.39,21.41,21.38,21.4,245900.0,15.4585,15.4729,15.4512,15.4657,245900.0
2013-04-01 12:30:00,21.4,21.41,21.38,21.39,204900.0,15.4657,15.4729,15.4512,15.4585,204900.0
2013-04-01 12:35:00,21.39,21.4,21.35,21.37,530700.0,15.4585,15.4657,15.4296,15.444,530700.0
2013-04-01 12:40:00,21.37,21.37,21.35,21.35,272100.0,15.444,15.444,15.4296,15.4296,272100.0
2013-04-01 12:45:00,21.36,21.36,21.32,21.34,588300.0,15.4368,15.4368,15.4079,15.4223,588300.0
2013-04-01 12:50:00,21.35,21.36,21.34,21.35,475800.0,15.4296,15.4368,15.4223,15.4296,475800.0
2013-04-01 12:55:00,21.35,21.36,21.34,21.35,160500.0,15.4296,15.4368,15.4223,15.4296,160500.0
2013-04-01 13:00:00,21.36,21.36,21.34,21.35,248300.0,15.4368,15.4368,15.4223,15.4296,248300.0
2013-04-01 13:05:00,21.35,21.4,21.34,21.39,307300.0,15.4296,15.4657,15.4223,15.4585,307300.0
2013-04-01 13:10:00,21.4,21.4,21.38,21.39,209100.0,15.4657,15.4657,15.4512,15.4585,209100.0
2013-04-01 13:15:00,21.38,21.39,21.36,21.36,182600.0,15.4512,15.4585,15.4368,15.4368,182600.0
2013-04-01 13:20:00,21.36,21.41,21.35,21.4,484600.0,15.4368,15.4729,15.4296,15.4657,484600.0
2013-04-01 13:25:00,21.39,21.43,21.39,21.42,233000.0,15.4585,15.4874,15.4585,15.4801,233000.0
2013-04-01 13:30:00,21.42,21.42,21.38,21.39,254800.0,15.4801,15.4801,15.4512,15.4585,254800.0
2013-04-01 13:35:00,21.39,21.42,21.39,21.41,296500.0,15.4585,15.4801,15.4585,15.4729,296500.0
2013-04-01 13:40:00,21.42,21.42,21.39,21.39,202300.0,15.4801,15.4801,15.4585,15.4585,202300.0
2013-04-01 13:45:00,21.39,21.4,21.39,21.39,178900.0,15.4585,15.4657,15.4585,15.4585,178900.0
2013-04-01 13:50:00,21.39,21.42,21.39,21.4,294500.0,15.4585,15.4801,15.4585,15.4657,294500.0
2013-04-01 13:55:00,21.4,21.41,21.37,21.37,261900.0,15.4657,15.4729,15.444,15.444,261900.0
2013-04-01 14:00:00,21.37,21.38,21.36,21.37,164000.0,15.444,15.4512,15.4368,15.444,164000.0
2013-04-01 14:05:00,21.38,21.4,21.36,21.4,266100.0,15.4512,15.4657,15.4368,15.4657,266100.0
2013-04-01 14:10:00,21.39,21.4,21.37,21.39,218500.0,15.4585,15.4657,15.444,15.4585,218500.0
2013-04-01 14:15:00,21.39,21.4,21.38,21.38,246300.0,15.4585,15.4657,15.4512,15.4512,246300.0
2013-04-01 14:20:00,21.38,21.39,21.37,21.37,194900.0,15.4512,15.4585,15.444,15.444,194900.0
2013-04-01 14:25:00,21.37,21.39,21.36,21.38,195700.0,15.444,15.4585,15.4368,15.4512,195700.0
2013-04-01 14:30:00,21.38,21.39,21.35,21.35,215500.0,15.4512,15.4585,15.4296,15.4296,215500.0
2013-04-01 14:35:00,21.35,21.36,21.34,21.35,240200.0,15.4296,15.4368,15.4223,15.4296,240200.0
2013-04-01 14:40:00,21.34,21.37,21.34,21.37,186100.0,15.4223,15.444,15.4223,15.444,186100.0
2013-04-01 14:45:00,21.37,21.38,21.36,21.37,249800.0,15.444,15.4512,15.4368,15.444,249800.0
2013-04-01 14:50:00,21.38,21.4,21.37,21.39,365200.0,15.4512,15.4657,15.444,15.4585,365200.0
2013-04-01 14:55:00,21.39,21.43,21.39,21.4,566800.0,15.4585,15.4874,15.4585,15.4657,566800.0
2013-04-01 15:00:00,21.39,21.4,21.37,21.39,387600.0,15.4585,15.4657,15.444,15.4585,387600.0
2013-04-01 15:05:00,21.39,21.41,21.39,21.4,257500.0,15.4585,15.4729,15.4585,15.4657,257500.0
2013-04-01 15:10:00,21.39,21.4,21.37,21.38,332000.0,15.4585,15.4657,15.444,15.4512,332000.0
2013-04-01 15:15:00,21.39,21.39,21.37,21.37,329100.0,15.4585,15.4585,15.444,15.444,329100.0
2013-04-01 15:20:00,21.38,21.38,21.35,21.35,220700.0,15.4512,15.4512,15.4296,15.4296,220700.0
2013-04-01 15:25:00,21.36,21.36,21.32,21.36,548000.0,15.4368,15.4368,15.4079,15.4368,548000.0
2013-04-01 15:30:00,21.36,21.37,21.34,21.35,429500.0,15.4368,15.444,15.4223,15.4296,429500.0
2013-04-01 15:35:00,21.35,21.39,21.35,21.39,366700.0,15.4296,15.4585,15.4296,15.4585,366700.0
2013-04-01 15:40:00,21.39,21.39,21.35,21.39,504000.0,15.4585,15.4585,15.4296,15.4585,504000.0
2013-04-01 15:45:00,21.39,21.42,21.38,21.4,665900.0,15.4585,15.4801,15.4512,15.4657,665900.0
2013-04-01 15:50:00,21.41,21.44,21.4,21.43,877000.0,15.4729,15.4946,15.4657,15.4874,877000.0
2013-04-01 15:55:00,21.43,21.44,21.41,21.42,1863700.0,15.4874,15.4946,15.4729,15.4801,1863700.0
2013-04-02 09:30:00,21.52,21.55,21.43,21.53,1132800.0,15.5524,15.5741,15.4874,15.5596,1132800.0
2013-04-02 09:35:00,21.53,21.53,21.46,21.46,460500.0,15.5596,15.5596,15.5091,15.5091,460500.0
2013-04-02 09:40:00,21.46,21.51,21.45,21.48,428100.0,15.5091,15.5452,15.5018,15.5235,428100.0
2013-04-02 09:45:00,21.48,21.55,21.46,21.52,437400.0,15.5235,15.5741,15.5091,15.5524,437400.0
2013-04-02 09:50:00,21.52,21.54,21.51,21.53,368600.0,15.5524,15.5669,15.5452,15.5596,368600.0
2013-04-02 09:55:00,21.54,21.57,21.53,21.57,557200.0,15.5669,15.5886,15.5596,15.5886,557200.0
2013-04-02 10:00:00,21.57,21.58,21.51,21.52,493600.0,15.5886,15.5958,15.5452,15.5524,493600.0
2013-04-02 10:05:00,21.53,21.54,21.5,21.5,413500.0,15.5596,15.5669,15.538,15.538,413500.0
2013-04-02 10:10:00,21.5,21.51,21.47,21.5,402700.0,15.538,15.5452,15.5163,15.538,402700.0
2013-04-02 10:15:00,21.49,21.51,21.47,21.5,342200.0,15.5307,15.5452,15.5163,15.538,342200.0
2013-04-02 10:20:00,21.5,21.55,21.49,21.54,349600.0,15.538,15.5741,15.5307,15.5669,349600.0
2013-04-02 10:25:00,21.54,21.55,21.53,21.54,218200.0,15.5669,15.5741,15.5596,15.5669,218200.0
2013-04-02 10:30:00,21.54,21.54,21.5,21.52,229400.0,15.5669,15.5669,15.538,15.5524,229400.0
2013-04-02 10:35:00,21.52,21.54,21.49,21.53,582600.0,15.5524,15.5669,15.5307,15.5596,582600.0
2013-04-02 10:40:00,21.53,21.54,21.52,21.54,273700.0,15.5596,15.5669,15.5524,15.5669,273700.0
2013-04-02 10:45:00,21.54,21.55,21.51,21.55,360100.0,15.5669,15.5741,15.5452,15.5741,360100.0
2013-04-02 10:50:00,21.55,21.55,21.53,21.55,227800.0,15.5741,15.5741,15.5596,15.5741,227800.0
2013-04-02 10:55:00,21.54,21.55,21.53,21.54,205500.0,15.5669,15.5741,15.5596,15.5669,205500.0
2013-04-02 11:00:00,21.54,21.55,21.53,21.55,251900.0,15.5669,15.5741,15.5596,15.5741,251900.0
2013-04-02 11:05:00,21.55,21.55,21.51,21.51,282000.0,15.5741,15.5741,15.5452,15.5452,282000.0
2013-04-02 11:10:00,21.52,21.53,21.5,21.5,619600.0,15.5524,15.5596,15.538,15.538,619600.0
2013-04-02 11:15:00,21.51,21.52,21.49,21.52,297900.0,15.5452,15.5524,15.5307,15.5524,297900.0
2013-04-02 11:20:00,21.52,21.54,21.51,21.52,150900.0,15.5524,15.5669,15.5452,15.5524,150900.0
2013-04-02 11:25:00,21.53,21.54,21.51,21.52,192600.0,15.5596,15.5669,15.5452,15.5524,192600.0
2013-04-02 11:30:00,21.52,21.53,21.51,21.53,151500.0,15.5524,15.5596,15.5452,15.5596,151500.0
2013-04-02 11:35:00,21.53,21.54,21.51,21.52,269400.0,15.5596,15.5669,15.5452,15.5524,269400.0
2013-04-02 11:40:00,21.52,21.52,21.5,21.5,167700.0,15.5524,15.5524,15.538,15.538,167700.0
2013-04-02 11:45:00,21.5,21.51,21.48,21.5,285100.0,15.538,15.5452,15.5235,15.538,285100.0
2013-04-02 11:50:00,21.5,21.52,21.49,21.52,138500.0,15.538,15.5524,15.5307,15.5524,138500.0
2013-04-02 11:55:00,21.52,21.53,21.51,21.53,227700.0,15.5524,15.5596,15.5452,15.5596,227700.0
2013-04-02 12:00:00,21.53,21.53,21.5,21.5,208400.0,15.5596,15.5596,15.538,15.538,208400.0
2013-04-02 12:05:00,21.51,21.53,21.5,21.51,285600.0,15.5452,15.5596,15.538,15.5452,285600.0
2013-04-02 12:10:00,21.51,21.52,21.5,21.52,258600.0,15.5452,15.5524,15.538,15.5524,258600.0
2013-04-02 12:15:00,21.52,21.52,21.5,21.5,206400.0,15.5524,15.5524,15.538,15.538,206400.0
2013-04-02 12:20:00,21.51,21.51,21.5,21.51,74400.0,15.5452,15.5452,15.538,15.5452,74400.0
2013-04-02 12:25:00,21.51,21.51,21.48,21.48,171900.0,15.5452,15.5452,15.5235,15.5235,171900.0
2013-04-02 12:30:00,21.49,21.5,21.48,21.49,218700.0,15.5307,15.538,15.5235,15.5307,218700.0
2013-04-02 12:35:00,21.49,21.5,21.48,21.49,97900.0,15.5307,15.538,15.5235,15.5307,97900.0
2013-04-02 12:40:00,21.5,21.5,21.48,21.49,199500.0,15.538,15.538,15.5235,15.5307,199500.0
2013-04-02 12:45:00,21.49,21.52,21.49,21.52,132200.0,15.5307,15.5524,15.5307,15.5524,132200.0
2013-04-02 12:50:00,21.52,21.52,21.5,21.52,162000.0,15.5524,15.5524,15.538,15.5524,162000.0
2013-04-02 12:55:00,21.52,21.52,21.49,21.5,302600.0,15.5524,15.5524,15.5307,15.538,302600.0
2013-04-02 13:00:00,21.5,21.5,21.49,21.49,90200.0,15.538,15.538,15.5307,15.5307,90200.0
2013-04-02 13:05:00,21.49,21.5,21.49,21.5,122400.0,15.5307,15.538,15.5307,15.538,122400.0
2013-04-02 13:10:00,21.5,21.5,21.49,21.49,75800.0,15.538,15.538,15.5307,15.5307,75800.0
2013-04-02 13:15:00,21.5,21.5,21.47,21.48,356000.0,15.538,15.538,15.5163,15.5235,356000.0
2013-04-02 13:20:00,21.48,21.48,21.45,21.45,210300.0,15.5235,15.5235,15.5018,15.5018,210300.0
2013-04-02 13:25:00,21.45,21.47,21.45,21.46,219400.0,15.5018,15.5163,15.5018,15.5091,219400.0
2013-04-02 13:30:00,21.46,21.49,21.45,21.48,227900.0,15.5091,15.5307,15.5018,15.5235,227900.0
2013-04-02 13:35:00,21.49,21.49,21.47,21.48,155600.0,15.5307,15.5307,15.5163,15.5235,155600.0
2013-04-02 13:40:00,21.49,21.49,21.48,21.48,79200.0,15.5307,15.5307,15.5235,15.5235,79200.0
2013-04-02 13:45:00,21.48,21.5,21.47,21.47,224800.0,15.5235,15.538,15.5163,15.5163,224800.0
2013-04-02 13:50:00,21.48,21.48,21.47,21.47,147100.0,15.5235,15.5235,15.5163,15.5163,147100.0
2013-04-02 13:55:00,21.47,21.48,21.45,21.45,661900.0,15.5163,15.5235,15.5018,15.5018,661900.0
2013-04-02 14:00:00,21.46,21.46,21.43,21.43,280600.0,15.5091,15.5091,15.4874,15.4874,280600.0
2013-04-02 14:05:00,21.44,21.46,21.43,21.45,238600.0,15.4946,15.5091,15.4874,15.5018,238600.0
2013-04-02 14:10:00,21.46,21.47,21.44,21.45,179700.0,15.5091,15.5163,15.4946,15.5018,179700.0
2013-04-02 14:15:00,21.44,21.45,21.42,21.42,296600.0,15.4946,15.5018,15.4801,15.4801,296600.0
2013-04-02 14:20:00,21.42,21.44,21.41,21.43,484000.0,15.4801,15.4946,15.4729,15.4874,484000.0
2013-04-02 14:25:00,21.43,21.43,21.4,21.42,205200.0,15.4874,15.4874,15.4657,15.4801,205200.0
2013-04-02 14:30:00,21.42,21.42,21.4,21.41,355500.0,15.4801,15.4801,15.4657,15.4729,355500.0
2013-04-02 14:35:00,21.41,21.43,21.39,21.41,418600.0,15.4729,15.4874,15.4585,15.4729,418600.0
2013-04-02 14:40:00,21.41,21.42,21.38,21.39,298500.0,15.4729,15.4801,15.4512,15.4585,298500.0
2013-04-02 14:45:00,21.39,21.41,21.38,21.39,420700.0,15.4585,15.4729,15.4512,15.4585,420700.0
2013-04-02 14:50:00,21.39,21.41,21.38,21.39,419200.0,15.4585,15.4729,15.4512,15.4585,419200.0
2013-04-02 14:55:00,21.39,21.41,21.39,21.4,220100.0,15.4585,15.4729,15.4585,15.4657,220100.0
2013-04-02 15:00:00,21.39,21.41,21.38,21.41,293600.0,15.4585,15.4729,15.4512,15.4729,293600.0
2013-04-02 15:05:00,21.41,21.42,21.4,21.41,175400.0,15.4729,15.4801,15.4657,15.4729,175400.0
2013-04-02 15:10:00,21.4,21.43,21.4,21.42,312300.0,15.4657,15.4874,15.4657,15.4801,312300.0
2013-04-02 15:15:00,21.42,21.42,21.38,21.39,351700.0,15.4801,15.4801,15.4512,15.4585,351700.0
2013-04-02 15:20:00,21.38,21.39,21.37,21.38,304900.0,15.4512,15.4585,15.444,15.4512,304900.0
2013-04-02 15:25:00,21.38,21.39,21.37,21.38,303300.0,15.4512,15.4585,15.444,15.4512,303300.0
2013-04-02 15:30:00,21.38,21.39,21.36,21.38,436000.0,15.4512,15.4585,15.4368,15.4512,436000.0
2013-04-02 15:35:00,21.38,21.39,21.37,21.38,165800.0,15.4512,15.4585,15.444,15.4512,165800.0
2013-04-02 15:40:00,21.38,21.38,21.33,21.33,539600.0,15.4512,15.4512,15.4151,15.4151,539600.0
2013-04-02 15:45:00,21.34,21.39,21.32,21.38,782700.0,15.4223,15.4585,15.4079,15.4512,782700.0
2013-04-02 15:50:00,21.39,21.42,21.38,21.41,589100.0,15.4585,15.4801,15.4512,15.4729,589100.0
2013-04-02 15:55:00,21.41,21.46,21.4,21.46,1737700.0,15.4729,15.5091,15.4657,15.5091,1737700.0
2013-04-03 09:30:00,21.45,21.5,21.39,21.49,935300.0,15.5018,15.538,15.4585,15.5307,935300.0
2013-04-03 09:35:00,21.48,21.5,21.43,21.44,323200.0,15.5235,15.538,15.4874,15.4946,323200.0
2013-04-03 09:40:00,21.44,21.45,21.4,21.43,298600.0,15.4946,15.5018,15.4657,15.4874,298600.0
2013-04-03 09:45:00,21.43,21.45,21.4,21.43,457900.0,15.4874,15.5018,15.4657,15.4874,457900.0
2013-04-03 09:50:00,21.44,21.44,21.39,21.4,360400.0,15.4946,15.4946,15.4585,15.4657,360400.0
2013-04-03 09:55:00,21.4,21.44,21.39,21.44,248700.0,15.4657,15.4946,15.4585,15.4946,248700.0
2013-04-03 10:00:00,21.43,21.44,21.33,21.33,588400.0,15.4874,15.4946,15.4151,15.4151,588400.0
2013-04-03 10:05:00,21.33,21.4,21.33,21.37,322300.0,15.4151,15.4657,15.4151,15.444,322300.0
2013-04-03 10:10:00,21.38,21.39,21.35,21.37,371100.0,15.4512,15.4585,15.4296,15.444,371100.0
2013-04-03 10:15:00,21.37,21.39,21.35,21.35,254100.0,15.444,15.4585,15.4296,15.4296,254100.0
2013-04-03 10:20:00,21.35,21.38,21.34,21.38,373200.0,15.4296,15.4512,15.4223,15.4512,373200.0
2013-04-03 10:25:00,21.37,21.39,21.36,21.38,357100.0,15.444,15.4585,15.4368,15.4512,357100.0
2013-04-03 10:30:00,21.37,21.38,21.32,21.32,459400.0,15.444,15.4512,15.4079,15.4079,459400.0
2013-04-03 10:35:00,21.32,21.34,21.31,21.33,350600.0,15.4079,15.4223,15.4007,15.4151,350600.0
2013-04-03 10:40:00,21.33,21.37,21.33,21.34,388800.0,15.4151,15.444,15.4151,15.4223,388800.0
2013-04-03 10:45:00,21.35,21.36,21.33,21.34,263100.0,15.4296,15.4368,15.4151,15.4223,263100.0
2013-04-03 10:50:00,21.34,21.35,21.33,21.35,347600.0,15.4223,15.4296,15.4151,15.4296,347600.0
2013-04-03 10:55:00,21.35,21.35,21.31,21.31,250100.0,15.4296,15.4296,15.4007,15.4007,250100.0
2013-04-03 11:00:00,21.31,21.33,21.31,21.33,243400.0,15.4007,15.4151,15.4007,15.4151,243400.0
2013-04-03 11:05:00,21.33,21.34,21.31,21.31,309200.0,15.4151,15.4223,15.4007,15.4007,309200.0
2013-04-03 11:10:00,21.31,21.35,21.3,21.35,365900.0,15.4007,15.4296,15.3934,15.4296,365900.0
2013-04-03 11:15:00,21.35,21.35,21.32,21.33,239000.0,15.4296,15.4296,15.4079,15.4151,239000.0
2013-04-03 11:20:00,21.33,21.36,21.33,21.34,459200.0,15.4151,15.4368,15.4151,15.4223,459200.0
2013-04-03 11:25:00,21.33,21.35,21.32,21.32,307300.0,15.4151,15.4296,15.4079,15.4079,307300.0
2013-04-03 11:30:00,21.32,21.33,21.31,21.31,142500.0,15.4079,15.4151,15.4007,15.4007,142500.0
2013-04-03 11:35:00,21.32,21.33,21.3,21.32,246800.0,15.4079,15.4151,15.3934,15.4079,246800.0
2013-04-03 11:40:00,21.32,21.32,21.3,21.31,319400.0,15.4079,15.4079,15.3934,15.4007,319400.0
2013-04-03 11:45:00,21.32,21.34,21.3,21.32,273400.0,15.4079,15.4223,15.3934,15.4079,273400.0
2013-04-03 11:50:00,21.32,21.34,21.31,21.34,196400.0,15.4079,15.4223,15.4007,15.4223,196400.0
2013-04-03 11:55:00,21.34,21.34,21.33,21.34,183000.0,15.4223,15.4223,15.4151,15.4223,183000.0
2013-04-03 12:00:00,21.34,21.34,21.31,21.32,175600.0,15.4223,15.4223,15.4007,15.4079,175600.0
2013-04-03 12:05:00,21.32,21.32,21.29,21.29,311600.0,15.4079,15.4079,15.3862,15.3862,311600.0
2013-04-03 12:10:00,21.3,21.33,21.29,21.32,280700.0,15.3934,15.4151,15.3862,15.4079,280700.0
2013-04-03 12:15:00,21.32,21.32,21.28,21.3,240300.0,15.4079,15.4079,15.379,15.3934,240300.0
2013-04-03 12:20:00,21.29,21.3,21.28,21.29,321200.0,15.3862,15.3934,15.379,15.3862,321200.0
2013-04-03 12:25:00,21.28,21.28,21.26,21.26,197800.0,15.379,15.379,15.3645,15.3645,197800.0
2013-04-03 12:30:00,21.26,21.29,21.26,21.27,237700.0,15.3645,15.3862,15.3645,15.3717,237700.0
2013-04-03 12:35:00,21.28,21.28,21.25,21.26,298400.0,15.379,15.379,15.3573,15.3645,298400.0
2013-04-03 12:40:00,21.26,21.26,21.21,21.21,371900.0,15.3645,15.3645,15.3284,15.3284,371900.0
2013-04-03 12:45:00,21.21,21.22,21.16,21.19,696400.0,15.3284,15.3356,15.2922,15.3139,696400.0
2013-04-03 12:50:00,21.19,21.19,21.17,21.17,448000.0,15.3139,15.3139,15.2995,15.2995,448000.0
2013-04-03 12:55:00,21.17,21.18,21.15,21.15,516800.0,15.2995,15.3067,15.285,15.285,516800.0
2013-04-03 13:00:00,21.15,21.17,21.15,21.17,425100.0,15.285,15.2995,15.285,15.2995,425100.0
2013-04-03 13:05:00,21.17,21.17,21.14,21.14,353400.0,15.2995,15.2995,15.2778,15.2778,353400.0
2013-04-03 13:10:00,21.15,21.17,21.14,21.15,402600.0,15.285,15.2995,15.2778,15.285,402600.0
2013-04-03 13:15:00,21.14,21.16,21.14,21.14,363000.0,15.2778,15.2922,15.2778,15.2778,363000.0
2013-04-03 13:20:00,21.14,21.17,21.14,21.14,343800.0,15.2778,15.2995,15.2778,15.2778,343800.0
2013-04-03 13:25:00,21.14,21.15,21.12,21.14,408000.0,15.2778,15.285,15.2633,15.2778,408000.0
2013-04-03 13:30:00,21.14,21.16,21.08,21.1,1622200.0,15.2778,15.2922,15.2344,15.2489,1622200.0
2013-04-03 13:35:00,21.1,21.1,21.06,21.07,480900.0,15.2489,15.2489,15.22,15.2272,480900.0
2013-04-03 13:40:00,21.07,21.08,21.04,21.07,665300.0,15.2272,15.2344,15.2055,15.2272,665300.0
2013-04-03 13:45:00,21.07,21.08,21.04,21.04,581100.0,15.2272,15.2344,15.2055,15.2055,581100.0
2013-04-03 13:50:00,21.05,21.05,21.02,21.04,348500.0,15.2128,15.2128,15.1911,15.2055,348500.0
2013-04-03 13:55:00,21.04,21.07,21.03,21.05,471100.0,15.2055,15.2272,15.1983,15.2128,471100.0
2013-04-03 14:00:00,21.05,21.09,21.03,21.07,630700.0,15.2128,15.2417,15.1983,15.2272,630700.0
2013-04-03 14:05:00,21.07,21.11,21.06,21.1,402500.0,15.2272,15.2561,15.22,15.2489,402500.0
2013-04-03 14:10:00,21.09,21.12,21.09,21.1,298100.0,15.2417,15.2633,15.2417,15.2489,298100.0
2013-04-03 14:15:00,21.1,21.11,21.08,21.08,382200.0,15.2489,15.2561,15.2344,15.2344,382200.0
2013-04-03 14:20:00,21.08,21.09,21.04,21.05,281600.0,15.2344,15.2417,15.2055,15.2128,281600.0
2013-04-03 14:25:00,21.05,21.05,21.02,21.05,469500.0,15.2128,15.2128,15.1911,15.2128,469500.0
2013-04-03 14:30:00,21.05,21.07,21.04,21.07,239700.0,15.2128,15.2272,15.2055,15.2272,239700.0
2013-04-03 14:35:00,21.06,21.07,21.05,21.05,236200.0,15.22,15.2272,15.2128,15.2128,236200.0
2013-04-03 14:40:00,21.05,21.08,21.03,21.08,599500.0,15.2128,15.2344,15.1983,15.2344,599500.0
2013-04-03 14:45:00,21.07,21.09,21.07,21.09,193600.0,15.2272,15.2417,15.2272,15.2417,193600.0
2013-04-03 14:50:00,21.08,21.1,21.07,21.08,238800.0,15.2344,15.2489,15.2272,15.2344,238800.0
2013-04-03 14:55:00,21.08,21.09,21.06,21.07,631900.0,15.2344,15.2417,15.22,15.2272,631900.0
2013-04-03 15:00:00,21.07,21.07,21.05,21.06,372800.0,15.2272,15.2272,15.2128,15.22,372800.0
2013-04-03 15:05:00,21.05,21.07,21.05,21.05,157100.0,15.2128,15.2272,15.2128,15.2128,157100.0
2013-04-03 15:10:00,21.05,21.06,21.04,21.05,354200.0,15.2128,15.22,15.2055,15.2128,354200.0
2013-04-03 15:15:00,21.06,21.06,21.03,21.05,444400.0,15.22,15.22,15.1983,15.2128,444400.0
2013-04-03 15:20:00,21.05,21.05,21.03,21.03,250700.0,15.2128,15.2128,15.1983,15.1983,250700.0
2013-04-03 15:25:00,21.03,21.06,21.03,21.05,392200.0,15.1983,15.22,15.1983,15.2128,392200.0
2013-04-03 15:30:00,21.06,21.06,21.02,21.04,514900.0,15.22,15.22,15.1911,15.2055,514900.0
2013-04-03 15:35:00,21.04,21.04,21.01,21.01,429600.0,15.2055,15.2055,15.1838,15.1838,429600.0
2013-04-03 15:40:00,21.01,21.06,21.01,21.05,626700.0,15.1838,15.22,15.1838,15.2128,626700.0
2013-04-03 15:45:00,21.05,21.09,21.05,21.09,867600.0,15.2128,15.2417,15.2128,15.2417,867600.0
2013-04-03 15:50:00,21.09,21.1,21.06,21.06,865000.0,15.2417,15.2489,15.22,15.22,865000.0
2013-04-03 15:55:00,21.07,21.08,21.04,21.04,1655200.0,15.2272,15.2344,15.2055,15.2055,1655200.0
2013-04-04 09:30:00,21.06,21.16,21.03,21.12,2012200.0,15.22,15.2922,15.1983,15.2633,2012200.0
2013-04-04 09:35:00,21.12,21.14,21.09,21.12,671800.0,15.2633,15.2778,15.2417,15.2633,671800.0
2013-04-04 09:40:00,21.12,21.19,21.11,21.15,820800.0,15.2633,15.3139,15.2561,15.285,820800.0
2013-04-04 09:45:00,21.15,21.19,21.13,21.14,801000.0,15.285,15.3139,15.2706,15.2778,801000.0
2013-04-04 09:50:00,21.13,21.17,21.12,21.16,600400.0,15.2706,15.2995,15.2633,15.2922,600400.0
2013-04-04 09:55:00,21.17,21.17,21.14,21.14,275400.0,15.2995,15.2995,15.2778,15.2778,275400.0
2013-04-04 10:00:00,21.14,21.19,21.14,21.17,681800.0,15.2778,15.3139,15.2778,15.2995,681800.0
2013-04-04 10:05:00,21.17,21.18,21.14,21.16,599600.0,15.2995,15.3067,15.2778,15.2922,599600.0
2013-04-04 10:10:00,21.16,21.17,21.14,21.14,418400.0,15.2922,15.2995,15.2778,15.2778,418400.0
2013-04-04 10:15:00,21.15,21.15,21.09,21.1,1288400.0,15.285,15.285,15.2417,15.2489,1288400.0
2013-04-04 10:20:00,21.1,21.11,21.05,21.06,1439000.0,15.2489,15.2561,15.2128,15.22,1439000.0
2013-04-04 10:25:00,21.05,21.06,21.02,21.04,1071000.0,15.2128,15.22,15.1911,15.2055,1071000.0
2013-04-04 10:30:00,21.04,21.07,21.02,21.03,717800.0,15.2055,15.2272,15.1911,15.1983,717800.0
2013-04-04 10:35:00,21.02,21.04,21.0,21.01,1735800.0,15.1911,15.2055,15.1766,15.1838,1735800.0
2013-04-04 10:40:00,21.01,21.04,21.0,21.03,883000.0,15.1838,15.2055,15.1766,15.1983,883000.0
2013-04-04 10:45:00,21.03,21.04,21.01,21.03,744200.0,15.1983,15.2055,15.1838,15.1983,744200.0
2013-04-04 10:50:00,21.03,21.05,21.02,21.04,1534200.0,15.1983,15.2128,15.1911,15.2055,1534200.0
2013-04-04 10:55:00,21.04,21.04,21.0,21.01,1117800.0,15.2055,15.2055,15.1766,15.1838,1117800.0
2013-04-04 11:00:00,21.01,21.03,20.96,20.97,1988200.0,15.1838,15.1983,15.1477,15.1549,1988200.0
2013-04-04 11:05:00,20.96,21.0,20.96,20.98,944400.0,15.1477,15.1766,15.1477,15.1622,944400.0
2013-04-04 11:10:00,20.98,21.01,20.98,21.0,1004400.0,15.1622,15.1838,15.1622,15.1766,1004400.0
2013-04-04 11:15:00,21.0,21.0,20.98,21.0,233800.0,15.1766,15.1766,15.1622,15.1766,233800.0
2013-04-04 11:20:00,21.0,21.04,20.98,21.03,678200.0,15.1766,15.2055,15.1622,15.1983,678200.0
2013-04-04 11:25:00,21.03,21.08,21.02,21.06,1000400.0,15.1983,15.2344,15.1911,15.22,1000400.0
2013-04-04 11:30:00,21.06,21.08,21.03,21.07,688800.0,15.22,15.2344,15.1983,15.2272,688800.0
2013-04-04 11:35:00,21.07,21.11,21.07,21.07,794600.0,15.2272,15.2561,15.2272,15.2272,794600.0
2013-04-04 11:40:00,21.07,21.09,21.07,21.09,280200.0,15.2272,15.2417,15.2272,15.2417,280200.0
2013-04-04 11:45:00,21.09,21.11,21.08,21.09,323400.0,15.2417,15.2561,15.2344,15.2417,323400.0
2013-04-04 11:50:00,21.1,21.1,21.07,21.08,510000.0,15.2489,15.2489,15.2272,15.2344,510000.0
2013-04-04 11:55:00,21.07,21.09,21.07,21.08,262200.0,15.2272,15.2417,15.2272,15.2344,262200.0
2013-04-04 12:00:00,21.09,21.09,21.06,21.07,447400.0,15.2417,15.2417,15.22,15.2272,447400.0
2013-04-04 12:05:00,21.07,21.08,21.01,21.04,952600.0,15.2272,15.2344,15.1838,15.2055,952600.0
2013-04-04 12:10:00,21.04,21.06,21.02,21.05,494600.0,15.2055,15.22,15.1911,15.2128,494600.0
2013-04-04 12:15:00,21.06,21.07,21.05,21.06,220600.0,15.22,15.2272,15.2128,15.22,220600.0
2013-04-04 12:20:00,21.06,21.07,21.03,21.05,588000.0,15.22,15.2272,15.1983,15.2128,588000.0
2013-04-04 12:25:00,21.05,21.05,21.02,21.04,601600.0,15.2128,15.2128,15.1911,15.2055,601600.0
2013-04-04 12:30:00,21.04,21.07,21.03,21.07,513600.0,15.2055,15.2272,15.1983,15.2272,513600.0
2013-04-04 12:35:00,21.07,21.07,21.04,21.06,696200.0,15.2272,15.2272,15.2055,15.22,696200.0
2013-04-04 12:40:00,21.06,21.07,21.04,21.06,291000.0,15.22,15.2272,15.2055,15.22,291000.0
2013-04-04 12:45:00,21.05,21.08,21.05,21.08,262800.0,15.2128,15.2344,15.2128,15.2344,262800.0
2013-04-04 12:50:00,21.08,21.08,21.05,21.07,449600.0,15.2344,15.2344,15.2128,15.2272,449600.0
2013-04-04 12:55:00,21.07,21.08,21.05,21.07,167600.0,15.2272,15.2344,15.2128,15.2272,167600.0
2013-04-04 13:00:00,21.07,21.07,21.05,21.05,222600.0,15.2272,15.2272,15.2128,15.2128,222600.0
2013-04-04 13:05:00,21.05,21.06,21.04,21.05,187000.0,15.2128,15.22,15.2055,15.2128,187000.0
2013-04-04 13:10:00,21.05,21.05,21.02,21.02,825000.0,15.2128,15.2128,15.1911,15.1911,825000.0
2013-04-04 13:15:00,21.02,21.05,21.02,21.05,306600.0,15.1911,15.2128,15.1911,15.2128,306600.0
2013-04-04 13:20:00,21.05,21.05,21.04,21.05,136800.0,15.2128,15.2128,15.2055,15.2128,136800.0
2013-04-04 13:25:00,21.05,21.08,21.04,21.07,251400.0,15.2128,15.2344,15.2055,15.2272,251400.0
2013-04-04 13:30:00,21.07,21.07,21.06,21.07,83800.0,15.2272,15.2272,15.22,15.2272,83800.0
2013-04-04 13:35:00,21.07,21.11,21.07,21.07,459600.0,15.2272,15.2561,15.2272,15.2272,459600.0
2013-04-04 13:40:00,21.08,21.12,21.08,21.11,430400.0,15.2344,15.2633,15.2344,15.2561,430400.0
2013-04-04 13:45:00,21.11,21.12,21.1,21.11,389400.0,15.2561,15.2633,15.2489,15.2561,389400.0
2013-04-04 13:50:00,21.11,21.11,21.1,21.1,96800.0,15.2561,15.2561,15.2489,15.2489,96800.0
2013-04-04 13:55:00,21.1,21.12,21.1,21.12,193000.0,15.2489,15.2633,15.2489,15.2633,193000.0
2013-04-04 14:00:00,21.12,21.12,21.1,21.1,162400.0,15.2633,15.2633,15.2489,15.2489,162400.0
2013-04-04 14:05:00,21.1,21.11,21.09,21.11,311000.0,15.2489,15.2561,15.2417,15.2561,311000.0
2013-04-04 14:10:00,21.11,21.11,21.09,21.1,219000.0,15.2561,15.2561,15.2417,15.2489,219000.0
2013-04-04 14:15:00,21.09,21.12,21.09,21.12,204400.0,15.2417,15.2633,15.2417,15.2633,204400.0
2013-04-04 14:20:00,21.12,21.13,21.08,21.11,761200.0,15.2633,15.2706,15.2344,15.2561,761200.0
2013-04-04 14:25:00,21.11,21.12,21.09,21.12,626400.0,15.2561,15.2633,15.2417,15.2633,626400.0
2013-04-04 14:30:00,21.12,21.13,21.1,21.11,299400.0,15.2633,15.2706,15.2489,15.2561,299400.0
2013-04-04 14:35:00,21.1,21.11,21.09,21.09,295400.0,15.2489,15.2561,15.2417,15.2417,295400.0
2013-04-04 14:40:00,21.09,21.12,21.09,21.12,248400.0,15.2417,15.2633,15.2417,15.2633,248400.0
2013-04-04 14:45:00,21.12,21.12,21.1,21.1,201000.0,15.2633,15.2633,15.2489,15.2489,201000.0
2013-04-04 14:50:00,21.11,21.12,21.1,21.11,330800.0,15.2561,15.2633,15.2489,15.2561,330800.0
2013-04-04 14:55:00,21.1,21.11,21.1,21.11,160800.0,15.2489,15.2561,15.2489,15.2561,160800.0
2013-04-04 15:00:00,21.1,21.14,21.1,21.14,612000.0,15.2489,15.2778,15.2489,15.2778,612000.0
2013-04-04 15:05:00,21.14,21.15,21.11,21.11,516200.0,15.2778,15.285,15.2561,15.2561,516200.0
2013-04-04 15:10:00,21.11,21.13,21.11,21.12,278800.0,15.2561,15.2706,15.2561,15.2633,278800.0
2013-04-04 15:15:00,21.13,21.13,21.1,21.11,472200.0,15.2706,15.2706,15.2489,15.2561,472200.0
2013-04-04 15:20:00,21.1,21.11,21.09,21.11,630800.0,15.2489,15.2561,15.2417,15.2561,630800.0
2013-04-04 15:25:00,21.11,21.11,21.08,21.09,678000.0,15.2561,15.2561,15.2344,15.2417,678000.0
2013-04-04 15:30:00,21.09,21.11,21.08,21.09,349600.0,15.2417,15.2561,15.2344,15.2417,349600.0
2013-04-04 15:35:00,21.08,21.12,21.08,21.09,615200.0,15.2344,15.2633,15.2344,15.2417,615200.0
2013-04-04 15:40:00,21.09,21.11,21.09,21.09,574800.0,15.2417,15.2561,15.2417,15.2417,574800.0
2013-04-04 15:45:00,21.09,21.14,21.09,21.11,818000.0,15.2417,15.2778,15.2417,15.2561,818000.0
2013-04-04 15:50:00,21.12,21.13,21.11,21.12,532000.0,15.2633,15.2706,15.2561,15.2633,532000.0
2013-04-04 15:55:00,21.11,21.14,21.1,21.13,2563800.0,15.2561,15.2778,15.2489,15.2706,2563800.0
2013-04-05 09:30:00,20.94,20.97,20.78,20.8,1721900.0,15.1333,15.1549,15.0176,15.0321,1721900.0
2013-04-05 09:35:00,20.79,20.87,20.78,20.85,1023100.0,15.0249,15.0827,15.0176,15.0682,1023100.0
2013-04-05 09:40:00,20.85,20.85,20.8,20.82,550900.0,15.0682,15.0682,15.0321,15.0465,550900.0
2013-04-05 09:45:00,20.82,20.83,20.8,20.82,468000.0,15.0465,15.0538,15.0321,15.0465,468000.0
2013-04-05 09:50:00,20.82,20.82,20.78,20.79,779600.0,15.0465,15.0465,15.0176,15.0249,779600.0
2013-04-05 09:55:00,20.78,20.8,20.76,20.78,578000.0,15.0176,15.0321,15.0032,15.0176,578000.0
2013-04-05 10:00:00,20.78,20.79,20.76,20.78,569900.0,15.0176,15.0249,15.0032,15.0176,569900.0
2013-04-05 10:05:00,20.78,20.79,20.75,20.79,604200.0,15.0176,15.0249,14.9959,15.0249,604200.0
2013-04-05 10:10:00,20.79,20.79,20.76,20.78,457100.0,15.0249,15.0249,15.0032,15.0176,457100.0
2013-04-05 10:15:00,20.78,20.78,20.75,20.76,709300.0,15.0176,15.0176,14.9959,15.0032,709300.0
2013-04-05 10:20:00,20.77,20.8,20.76,20.78,600100.0,15.0104,15.0321,15.0032,15.0176,600100.0
2013-04-05 10:25:00,20.78,20.84,20.77,20.82,552400.0,15.0176,15.061,15.0104,15.0465,552400.0
2013-04-05 10:30:00,20.83,20.86,20.82,20.82,558100.0,15.0538,15.0754,15.0465,15.0465,558100.0
2013-04-05 10:35:00,20.82,20.88,20.82,20.87,355600.0,15.0465,15.0899,15.0465,15.0827,355600.0
2013-04-05 10:40:00,20.87,20.88,20.83,20.85,479700.0,15.0827,15.0899,15.0538,15.0682,479700.0
2013-04-05 10:45:00,20.85,20.86,20.83,20.85,228800.0,15.0682,15.0754,15.0538,15.0682,228800.0
2013-04-05 10:50:00,20.85,20.88,20.83,20.88,289100.0,15.0682,15.0899,15.0538,15.0899,289100.0
2013-04-05 10:55:00,20.88,20.9,20.85,20.86,485800.0,15.0899,15.1043,15.0682,15.0754,485800.0
2013-04-05 11:00:00,20.87,20.92,20.86,20.92,389800.0,15.0827,15.1188,15.0754,15.1188,389800.0
2013-04-05 11:05:00,20.92,20.92,20.89,20.9,415800.0,15.1188,15.1188,15.0971,15.1043,415800.0
2013-04-05 11:10:00,20.91,20.94,20.9,20.92,339000.0,15.1116,15.1333,15.1043,15.1188,339000.0
2013-04-05 11:15:00,20.93,20.94,20.88,20.89,356700.0,15.126,15.1333,15.0899,15.0971,356700.0
2013-04-05 11:20:00,20.88,20.89,20.86,20.87,178900.0,15.0899,15.0971,15.0754,15.0827,178900.0
2013-04-05 11:25:00,20.87,20.87,20.85,20.86,242300.0,15.0827,15.0827,15.0682,15.0754,242300.0
2013-04-05 11:30:00,20.86,20.87,20.84,20.86,458900.0,15.0754,15.0827,15.061,15.0754,458900.0
2013-04-05 11:35:00,20.86,20.86,20.83,20.84,193600.0,15.0754,15.0754,15.0538,15.061,193600.0
2013-04-05 11:40:00,20.85,20.85,20.84,20.85,93200.0,15.0682,15.0682,15.061,15.0682,93200.0
2013-04-05 11:45:00,20.85,20.85,20.82,20.84,411700.0,15.0682,15.0682,15.0465,15.061,411700.0
2013-04-05 11:50:00,20.84,20.85,20.82,20.82,215700.0,15.061,15.0682,15.0465,15.0465,215700.0
2013-04-05 11:55:00,20.83,20.83,20.81,20.82,295200.0,15.0538,15.0538,15.0393,15.0465,295200.0
2013-04-05 12:00:00,20.82,20.83,20.8,20.82,310100.0,15.0465,15.0538,15.0321,15.0465,310100.0
2013-04-05 12:05:00,20.83,20.85,20.82,20.85,167300.0,15.0538,15.0682,15.0465,15.0682,167300.0
2013-04-05 12:10:00,20.85,20.85,20.83,20.83,194000.0,15.0682,15.0682,15.0538,15.0538,194000.0
2013-04-05 12:15:00,20.83,20.84,20.82,20.82,206900.0,15.0538,15.061,15.0465,15.0465,206900.0
2013-04-05 12:20:00,20.82,20.85,20.82,20.82,195300.0,15.0465,15.0682,15.0465,15.0465,195300.0
2013-04-05 12:25:00,20.83,20.84,20.81,20.81,556000.0,15.0538,15.061,15.0393,15.0393,556000.0
2013-04-05 12:30:00,20.81,20.83,20.81,20.83,330500.0,15.0393,15.0538,15.0393,15.0538,330500.0
2013-04-05 12:35:00,20.83,20.84,20.81,20.82,352900.0,15.0538,15.061,15.0393,15.0465,352900.0
2013-04-05 12:40:00,20.82,20.83,20.79,20.8,856000.0,15.0465,15.0538,15.0249,15.0321,856000.0
2013-04-05 12:45:00,20.8,20.83,20.79,20.81,495100.0,15.0321,15.0538,15.0249,15.0393,495100.0
2013-04-05 12:50:00,20.82,20.82,20.8,20.8,122600.0,15.0465,15.0465,15.0321,15.0321,122600.0
2013-04-05 12:55:00,20.81,20.81,20.78,20.79,263100.0,15.0393,15.0393,15.0176,15.0249,263100.0
2013-04-05 13:00:00,20.8,20.81,20.78,20.81,154600.0,15.0321,15.0393,15.0176,15.0393,154600.0
2013-04-05 13:05:00,20.81,20.81,20.8,20.81,87200.0,15.0393,15.0393,15.0321,15.0393,87200.0
2013-04-05 13:10:00,20.8,20.82,20.8,20.8,182800.0,15.0321,15.0465,15.0321,15.0321,182800.0
2013-04-05 13:15:00,20.8,20.81,20.8,20.8,156400.0,15.0321,15.0393,15.0321,15.0321,156400.0
2013-04-05 13:20:00,20.81,20.82,20.8,20.81,413600.0,15.0393,15.0465,15.0321,15.0393,413600.0
2013-04-05 13:25:00,20.8,20.81,20.79,20.81,296700.0,15.0321,15.0393,15.0249,15.0393,296700.0
2013-04-05 13:30:00,20.81,20.84,20.8,20.83,550600.0,15.0393,15.061,15.0321,15.0538,550600.0
2013-04-05 13:35:00,20.83,20.83,20.8,20.81,532500.0,15.0538,15.0538,15.0321,15.0393,532500.0
2013-04-05 13:40:00,20.81,20.82,20.8,20.82,306700.0,15.0393,15.0465,15.0321,15.0465,306700.0
2013-04-05 13:45:00,20.81,20.83,20.8,20.82,349800.0,15.0393,15.0538,15.0321,15.0465,349800.0
2013-04-05 13:50:00,20.82,20.83,20.81,20.82,219000.0,15.0465,15.0538,15.0393,15.0465,219000.0
2013-04-05 13:55:00,20.83,20.84,20.8,20.81,442500.0,15.0538,15.061,15.0321,15.0393,442500.0
2013-04-05 14:00:00,20.81,20.81,20.79,20.8,323100.0,15.0393,15.0393,15.0249,15.0321,323100.0
2013-04-05 14:05:00,20.79,20.8,20.79,20.79,132100.0,15.0249,15.0321,15.0249,15.0249,132100.0
2013-04-05 14:10:00,20.79,20.8,20.79,20.8,127200.0,15.0249,15.0321,15.0249,15.0321,127200.0
2013-04-05 14:15:00,20.8,20.8,20.77,20.79,448800.0,15.0321,15.0321,15.0104,15.0249,448800.0
2013-04-05 14:20:00,20.79,20.81,20.78,20.8,204000.0,15.0249,15.0393,15.0176,15.0321,204000.0
2013-04-05 14:25:00,20.81,20.82,20.8,20.8,365900.0,15.0393,15.0465,15.0321,15.0321,365900.0
2013-04-05 14:30:00,20.81,20.83,20.8,20.82,372800.0,15.0393,15.0538,15.0321,15.0465,372800.0
2013-04-05 14:35:00,20.82,20.82,20.8,20.81,475300.0,15.0465,15.0465,15.0321,15.0393,475300.0
2013-04-05 14:40:00,20.82,20.82,20.8,20.81,359600.0,15.0465,15.0465,15.0321,15.0393,359600.0
2013-04-05 14:45:00,20.81,20.82,20.79,20.82,340600.0,15.0393,15.0465,15.0249,15.0465,340600.0
2013-04-05 14:50:00,20.82,20.82,20.8,20.82,390500.0,15.0465,15.0465,15.0321,15.0465,390500.0
2013-04-05 14:55:00,20.81,20.83,20.81,20.81,354700.0,15.0393,15.0538,15.0393,15.0393,354700.0
2013-04-05 15:00:00,20.82,20.83,20.8,20.81,428300.0,15.0465,15.0538,15.0321,15.0393,428300.0
2013-04-05 15:05:00,20.82,20.83,20.8,20.82,424700.0,15.0465,15.0538,15.0321,15.0465,424700.0
2013-04-05 15:10:00,20.82,20.83,20.81,20.82,382700.0,15.0465,15.0538,15.0393,15.0465,382700.0
2013-04-05 15:15:00,20.82,20.84,20.81,20.82,321800.0,15.0465,15.061,15.0393,15.0465,321800.0
2013-04-05 15:20:00,20.82,20.83,20.8,20.81,460100.0,15.0465,15.0538,15.0321,15.0393,460100.0
2013-04-05 15:25:00,20.82,20.82,20.81,20.82,181100.0,15.0465,15.0465,15.0393,15.0465,181100.0
2013-04-05 15:30:00,20.82,20.82,20.8,20.81,262200.0,15.0465,15.0465,15.0321,15.0393,262200.0
2013-04-05 15:35:00,20.8,20.84,20.8,20.84,514600.0,15.0321,15.061,15.0321,15.061,514600.0
2013-04-05 15:40:00,20.84,20.87,20.83,20.87,624300.0,15.061,15.0827,15.0538,15.0827,624300.0
2013-04-05 15:45:00,20.87,20.89,20.86,20.89,536100.0,15.0827,15.0971,15.0754,15.0971,536100.0
2013-04-05 15:50:00,20.89,20.93,20.88,20.93,1069600.0,15.0971,15.126,15.0899,15.126,1069600.0
2013-04-05 15:55:00,20.93,20.97,20.92,20.94,1698900.0,15.126,15.1549,15.1188,15.1333,1698900.0
2013-04-08 09:30:00,20.91,20.97,20.8,20.84,1242500.0,15.1116,15.1549,15.0321,15.061,1242500.0
2013-04-08 09:35:00,20.84,20.87,20.81,20.87,438100.0,15.061,15.0827,15.0393,15.0827,438100.0
2013-04-08 09:40:00,20.87,20.93,20.86,20.89,507800.0,15.0827,15.126,15.0754,15.0971,507800.0
2013-04-08 09:45:00,20.89,20.92,20.87,20.89,529700.0,15.0971,15.1188,15.0827,15.0971,529700.0
2013-04-08 09:50:00,20.89,20.91,20.87,20.88,385800.0,15.0971,15.1116,15.0827,15.0899,385800.0
2013-04-08 09:55:00,20.88,20.91,20.87,20.91,307300.0,15.0899,15.1116,15.0827,15.1116,307300.0
2013-04-08 10:00:00,20.9,20.91,20.86,20.9,376700.0,15.1043,15.1116,15.0754,15.1043,376700.0
2013-04-08 10:05:00,20.9,20.9,20.86,20.89,752600.0,15.1043,15.1043,15.0754,15.0971,752600.0
2013-04-08 10:10:00,20.88,20.91,20.87,20.89,369400.0,15.0899,15.1116,15.0827,15.0971,369400.0
2013-04-08 10:15:00,20.89,20.9,20.85,20.85,558800.0,15.0971,15.1043,15.0682,15.0682,558800.0
2013-04-08 10:20:00,20.86,20.89,20.85,20.87,228600.0,15.0754,15.0971,15.0682,15.0827,228600.0
2013-04-08 10:25:00,20.87,20.89,20.85,20.88,367500.0,15.0827,15.0971,15.0682,15.0899,367500.0
2013-04-08 10:30:00,20.89,20.9,20.88,20.89,252200.0,15.0971,15.1043,15.0899,15.0971,252200.0
2013-04-08 10:35:00,20.88,20.92,20.88,20.91,224600.0,15.0899,15.1188,15.0899,15.1116,224600.0
2013-04-08 10:40:00,20.91,20.92,20.87,20.88,826400.0,15.1116,15.1188,15.0827,15.0899,826400.0
2013-04-08 10:45:00,20.88,20.9,20.86,20.89,693100.0,15.0899,15.1043,15.0754,15.0971,693100.0
2013-04-08 10:50:00,20.89,20.9,20.86,20.86,412200.0,15.0971,15.1043,15.0754,15.0754,412200.0
2013-04-08 10:55:00,20.87,20.89,20.86,20.89,191500.0,15.0827,15.0971,15.0754,15.0971,191500.0
2013-04-08 11:00:00,20.89,20.89,20.86,20.87,244300.0,15.0971,15.0971,15.0754,15.0827,244300.0
2013-04-08 11:05:00,20.87,20.87,20.85,20.87,244900.0,15.0827,15.0827,15.0682,15.0827,244900.0
2013-04-08 11:10:00,20.87,20.88,20.86,20.88,365400.0,15.0827,15.0899,15.0754,15.0899,365400.0
2013-04-08 11:15:00,20.87,20.88,20.84,20.85,218900.0,15.0827,15.0899,15.061,15.0682,218900.0
2013-04-08 11:20:00,20.84,20.86,20.83,20.83,221800.0,15.061,15.0754,15.0538,15.0538,221800.0
2013-04-08 11:25:00,20.83,20.84,20.82,20.84,250200.0,15.0538,15.061,15.0465,15.061,250200.0
2013-04-08 11:30:00,20.84,20.84,20.81,20.81,249700.0,15.061,15.061,15.0393,15.0393,249700.0
2013-04-08 11:35:00,20.82,20.84,20.8,20.83,349800.0,15.0465,15.061,15.0321,15.0538,349800.0
2013-04-08 11:40:00,20.84,20.86,20.83,20.86,171700.0,15.061,15.0754,15.0538,15.0754,171700.0
2013-04-08 11:45:00,20.86,20.87,20.84,20.86,362600.0,15.0754,15.0827,15.061,15.0754,362600.0
2013-04-08 11:50:00,20.86,20.87,20.84,20.84,248100.0,15.0754,15.0827,15.061,15.061,248100.0
2013-04-08 11:55:00,20.85,20.87,20.84,20.84,259500.0,15.0682,15.0827,15.061,15.061,259500.0
2013-04-08 12:00:00,20.85,20.86,20.84,20.86,152500.0,15.0682,15.0754,15.061,15.0754,152500.0
2013-04-08 12:05:00,20.86,20.86,20.84,20.86,223500.0,15.0754,15.0754,15.061,15.0754,223500.0
2013-04-08 12:10:00,20.86,20.87,20.85,20.87,212100.0,15.0754,15.0827,15.0682,15.0827,212100.0
2013-04-08 12:15:00,20.87,20.87,20.84,20.85,376300.0,15.0827,15.0827,15.061,15.0682,376300.0
2013-04-08 12:20:00,20.85,20.86,20.84,20.85,490400.0,15.0682,15.0754,15.061,15.0682,490400.0
2013-04-08 12:25:00,20.85,20.87,20.85,20.87,184800.0,15.0682,15.0827,15.0682,15.0827,184800.0
2013-04-08 12:30:00,20.87,20.89,20.85,20.86,480500.0,15.0827,15.0971,15.0682,15.0754,480500.0
2013-04-08 12:35:00,20.86,20.87,20.85,20.86,214800.0,15.0754,15.0827,15.0682,15.0754,214800.0
2013-04-08 12:40:00,20.86,20.86,20.85,20.86,73500.0,15.0754,15.0754,15.0682,15.0754,73500.0
2013-04-08 12:45:00,20.85,20.86,20.85,20.86,64900.0,15.0682,15.0754,15.0682,15.0754,64900.0
2013-04-08 12:50:00,20.85,20.86,20.85,20.86,78300.0,15.0682,15.0754,15.0682,15.0754,78300.0
2013-04-08 12:55:00,20.85,20.87,20.85,20.86,260400.0,15.0682,15.0827,15.0682,15.0754,260400.0
2013-04-08 13:00:00,20.85,20.88,20.85,20.85,166500.0,15.0682,15.0899,15.0682,15.0682,166500.0
2013-04-08 13:05:00,20.85,20.87,20.85,20.86,182000.0,15.0682,15.0827,15.0682,15.0754,182000.0
2013-04-08 13:10:00,20.86,20.87,20.85,20.87,180200.0,15.0754,15.0827,15.0682,15.0827,180200.0
2013-04-08 13:15:00,20.87,20.87,20.86,20.87,79300.0,15.0827,15.0827,15.0754,15.0827,79300.0
2013-04-08 13:20:00,20.87,20.87,20.85,20.86,255600.0,15.0827,15.0827,15.0682,15.0754,255600.0
2013-04-08 13:25:00,20.86,20.87,20.86,20.87,92700.0,15.0754,15.0827,15.0754,15.0827,92700.0
2013-04-08 13:30:00,20.87,20.88,20.86,20.87,230600.0,15.0827,15.0899,15.0754,15.0827,230600.0
2013-04-08 13:35:00,20.86,20.88,20.86,20.87,257800.0,15.0754,15.0899,15.0754,15.0827,257800.0
2013-04-08 13:40:00,20.87,20.88,20.86,20.88,353000.0,15.0827,15.0899,15.0754,15.0899,353000.0
2013-04-08 13:45:00,20.87,20.92,20.87,20.9,441300.0,15.0827,15.1188,15.0827,15.1043,441300.0
2013-04-08 13:50:00,20.89,20.91,20.89,20.9,570400.0,15.0971,15.1116,15.0971,15.1043,570400.0
2013-04-08 13:55:00,20.9,20.91,20.89,20.9,1220900.0,15.1043,15.1116,15.0971,15.1043,1220900.0
2013-04-08 14:00:00,20.9,20.91,20.89,20.91,291200.0,15.1043,15.1116,15.0971,15.1116,291200.0
2013-04-08 14:05:00,20.91,20.91,20.9,20.91,227800.0,15.1116,15.1116,15.1043,15.1116,227800.0
2013-04-08 14:10:00,20.91,20.92,20.9,20.9,673700.0,15.1116,15.1188,15.1043,15.1043,673700.0
2013-04-08 14:15:00,20.9,20.91,20.9,20.91,69700.0,15.1043,15.1116,15.1043,15.1116,69700.0
2013-04-08 14:20:00,20.9,20.91,20.9,20.91,409300.0,15.1043,15.1116,15.1043,15.1116,409300.0
2013-04-08 14:25:00,20.9,20.91,20.89,20.89,220400.0,15.1043,15.1116,15.0971,15.0971,220400.0
2013-04-08 14:30:00,20.89,20.9,20.87,20.89,373200.0,15.0971,15.1043,15.0827,15.0971,373200.0
2013-04-08 14:35:00,20.89,20.93,20.89,20.92,249500.0,15.0971,15.126,15.0971,15.1188,249500.0
2013-04-08 14:40:00,20.92,20.94,20.91,20.93,223300.0,15.1188,15.1333,15.1116,15.126,223300.0
2013-04-08 14:45:00,20.93,20.94,20.92,20.94,188900.0,15.126,15.1333,15.1188,15.1333,188900.0
2013-04-08 14:50:00,20.94,20.96,20.93,20.96,276000.0,15.1333,15.1477,15.126,15.1477,276000.0
2013-04-08 14:55:00,20.96,20.96,20.93,20.93,227800.0,15.1477,15.1477,15.126,15.126,227800.0
2013-04-08 15:00:00,20.93,20.95,20.93,20.95,123400.0,15.126,15.1405,15.126,15.1405,123400.0
2013-04-08 15:05:00,20.95,20.96,20.94,20.96,136800.0,15.1405,15.1477,15.1333,15.1477,136800.0
2013-04-08 15:10:00,20.96,21.0,20.95,20.99,578500.0,15.1477,15.1766,15.1405,15.1694,578500.0
2013-04-08 15:15:00,20.98,20.99,20.98,20.98,195000.0,15.1622,15.1694,15.1622,15.1622,195000.0
2013-04-08 15:20:00,20.98,20.99,20.98,20.99,149000.0,15.1622,15.1694,15.1622,15.1694,149000.0
2013-04-08 15:25:00,20.98,21.0,20.98,20.99,292400.0,15.1622,15.1766,15.1622,15.1694,292400.0
2013-04-08 15:30:00,21.0,21.01,20.98,21.0,658500.0,15.1766,15.1838,15.1622,15.1766,658500.0
2013-04-08 15:35:00,21.0,21.01,20.98,21.0,444900.0,15.1766,15.1838,15.1622,15.1766,444900.0
2013-04-08 15:40:00,21.0,21.03,20.99,21.02,524500.0,15.1766,15.1983,15.1694,15.1911,524500.0
2013-04-08 15:45:00,21.02,21.05,21.01,21.05,421500.0,15.1911,15.2128,15.1838,15.2128,421500.0
2013-04-08 15:50:00,21.05,21.06,21.02,21.04,1181400.0,15.2128,15.22,15.1911,15.2055,1181400.0
2013-04-08 15:55:00,21.05,21.09,21.04,21.09,1340900.0,15.2128,15.2417,15.2055,15.2417,1340900.0
2013-04-09 09:30:00,21.12,21.24,21.06,21.21,1359600.0,15.2633,15.3501,15.22,15.3284,1359600.0
2013-04-09 09:35:00,21.21,21.28,21.2,21.28,852900.0,15.3284,15.379,15.3212,15.379,852900.0
2013-04-09 09:40:00,21.28,21.28,21.23,21.24,398000.0,15.379,15.379,15.3428,15.3501,398000.0
2013-04-09 09:45:00,21.24,21.28,21.22,21.25,400400.0,15.3501,15.379,15.3356,15.3573,400400.0
2013-04-09 09:50:00,21.25,21.27,21.21,21.26,727400.0,15.3573,15.3717,15.3284,15.3645,727400.0
2013-04-09 09:55:00,21.26,21.28,21.23,21.26,406700.0,15.3645,15.379,15.3428,15.3645,406700.0
2013-04-09 10:00:00,21.26,21.27,21.24,21.25,429800.0,15.3645,15.3717,15.3501,15.3573,429800.0
2013-04-09 10:05:00,21.25,21.26,21.23,21.25,425500.0,15.3573,15.3645,15.3428,15.3573,425500.0
2013-04-09 10:10:00,21.24,21.29,21.24,21.27,375400.0,15.3501,15.3862,15.3501,15.3717,375400.0
2013-04-09 10:15:00,21.27,21.3,21.26,21.28,452100.0,15.3717,15.3934,15.3645,15.379,452100.0
2013-04-09 10:20:00,21.28,21.42,21.28,21.39,1276400.0,15.379,15.4801,15.379,15.4585,1276400.0
2013-04-09 10:25:00,21.38,21.46,21.38,21.45,1061100.0,15.4512,15.5091,15.4512,15.5018,1061100.0
2013-04-09 10:30:00,21.45,21.47,21.4,21.46,1009100.0,15.5018,15.5163,15.4657,15.5091,1009100.0
2013-04-09 10:35:00,21.46,21.5,21.45,21.48,987900.0,15.5091,15.538,15.5018,15.5235,987900.0
2013-04-09 10:40:00,21.48,21.5,21.45,21.48,882100.0,15.5235,15.538,15.5018,15.5235,882100.0
2013-04-09 10:45:00,21.48,21.58,21.46,21.57,1311700.0,15.5235,15.5958,15.5091,15.5886,1311700.0
2013-04-09 10:50:00,21.57,21.57,21.5,21.52,991300.0,15.5886,15.5886,15.538,15.5524,991300.0
2013-04-09 10:55:00,21.52,21.53,21.45,21.52,1055700.0,15.5524,15.5596,15.5018,15.5524,1055700.0
2013-04-09 11:00:00,21.52,21.53,21.48,21.5,643900.0,15.5524,15.5596,15.5235,15.538,643900.0
2013-04-09 11:05:00,21.49,21.5,21.45,21.48,481500.0,15.5307,15.538,15.5018,15.5235,481500.0
2013-04-09 11:10:00,21.47,21.5,21.47,21.5,384400.0,15.5163,15.538,15.5163,15.538,384400.0
2013-04-09 11:15:00,21.5,21.5,21.4,21.4,720600.0,15.538,15.538,15.4657,15.4657,720600.0
2013-04-09 11:20:00,21.41,21.49,21.4,21.48,505000.0,15.4729,15.5307,15.4657,15.5235,505000.0
2013-04-09 11:25:00,21.48,21.49,21.45,21.47,791400.0,15.5235,15.5307,15.5018,15.5163,791400.0
2013-04-09 11:30:00,21.46,21.48,21.45,21.46,355700.0,15.5091,15.5235,15.5018,15.5091,355700.0
2013-04-09 11:35:00,21.47,21.48,21.46,21.48,271200.0,15.5163,15.5235,15.5091,15.5235,271200.0
2013-04-09 11:40:00,21.48,21.52,21.47,21.52,363500.0,15.5235,15.5524,15.5163,15.5524,363500.0
2013-04-09 11:45:00,21.52,21.54,21.52,21.54,314800.0,15.5524,15.5669,15.5524,15.5669,314800.0
2013-04-09 11:50:00,21.53,21.55,21.52,21.54,423800.0,15.5596,15.5741,15.5524,15.5669,423800.0
2013-04-09 11:55:00,21.54,21.55,21.53,21.54,538600.0,15.5669,15.5741,15.5596,15.5669,538600.0
2013-04-09 12:00:00,21.53,21.54,21.52,21.53,331900.0,15.5596,15.5669,15.5524,15.5596,331900.0
2013-04-09 12:05:00,21.53,21.53,21.52,21.52,195200.0,15.5596,15.5596,15.5524,15.5524,195200.0
2013-04-09 12:10:00,21.53,21.54,21.52,21.54,342100.0,15.5596,15.5669,15.5524,15.5669,342100.0
2013-04-09 12:15:00,21.54,21.56,21.53,21.55,538700.0,15.5669,15.5813,15.5596,15.5741,538700.0
2013-04-09 12:20:00,21.55,21.55,21.54,21.55,148100.0,15.5741,15.5741,15.5669,15.5741,148100.0
2013-04-09 12:25:00,21.55,21.59,21.54,21.58,580100.0,15.5741,15.603,15.5669,15.5958,580100.0
2013-04-09 12:30:00,21.59,21.6,21.58,21.59,610000.0,15.603,15.6102,15.5958,15.603,610000.0
2013-04-09 12:35:00,21.58,21.61,21.58,21.61,589100.0,15.5958,15.6175,15.5958,15.6175,589100.0
2013-04-09 12:40:00,21.61,21.64,21.61,21.64,569600.0,15.6175,15.6391,15.6175,15.6391,569600.0
2013-04-09 12:45:00,21.64,21.67,21.63,21.66,837200.0,15.6391,15.6608,15.6319,15.6536,837200.0
2013-04-09 12:50:00,21.66,21.66,21.61,21.62,444900.0,15.6536,15.6536,15.6175,15.6247,444900.0
2013-04-09 12:55:00,21.61,21.62,21.59,21.62,419800.0,15.6175,15.6247,15.603,15.6247,419800.0
2013-04-09 13:00:00,21.62,21.65,21.61,21.64,489900.0,15.6247,15.6464,15.6175,15.6391,489900.0
2013-04-09 13:05:00,21.63,21.65,21.63,21.65,400500.0,15.6319,15.6464,15.6319,15.6464,400500.0
2013-04-09 13:10:00,21.65,21.69,21.63,21.67,1039900.0,15.6464,15.6753,15.6319,15.6608,1039900.0
2013-04-09 13:15:00,21.65,21.71,21.65,21.71,798600.0,15.6464,15.6897,15.6464,15.6897,798600.0
2013-04-09 13:20:00,21.71,21.73,21.68,21.71,883500.0,15.6897,15.7042,15.6681,15.6897,883500.0
2013-04-09 13:25:00,21.72,21.78,21.71,21.77,1209600.0,15.697,15.7403,15.6897,15.7331,1209600.0
2013-04-09 13:30:00,21.77,21.82,21.76,21.82,1023100.0,15.7331,15.7692,15.7259,15.7692,1023100.0
2013-04-09 13:35:00,21.82,21.83,21.81,21.82,587700.0,15.7692,15.7765,15.762,15.7692,587700.0
2013-04-09 13:40:00,21.83,21.84,21.77,21.79,863300.0,15.7765,15.7837,15.7331,15.7475,863300.0
2013-04-09 13:45:00,21.8,21.85,21.79,21.84,948500.0,15.7548,15.7909,15.7475,15.7837,948500.0
2013-04-09 13:50:00,21.83,21.84,21.8,21.82,467400.0,15.7765,15.7837,15.7548,15.7692,467400.0
2013-04-09 13:55:00,21.82,21.84,21.8,21.8,815200.0,15.7692,15.7837,15.7548,15.7548,815200.0
2013-04-09 14:00:00,21.81,21.84,21.8,21.84,357500.0,15.762,15.7837,15.7548,15.7837,357500.0
2013-04-09 14:05:00,21.84,21.84,21.78,21.8,495500.0,15.7837,15.7837,15.7403,15.7548,495500.0
2013-04-09 14:10:00,21.81,21.83,21.79,21.8,589400.0,15.762,15.7765,15.7475,15.7548,589400.0
2013-04-09 14:15:00,21.8,21.81,21.78,21.79,374500.0,15.7548,15.762,15.7403,15.7475,374500.0
2013-04-09 14:20:00,21.8,21.82,21.79,21.81,447500.0,15.7548,15.7692,15.7475,15.762,447500.0
2013-04-09 14:25:00,21.8,21.84,21.8,21.82,320900.0,15.7548,15.7837,15.7548,15.7692,320900.0
2013-04-09 14:30:00,21.83,21.83,21.81,21.82,258800.0,15.7765,15.7765,15.762,15.7692,258800.0
2013-04-09 14:35:00,21.82,21.83,21.8,21.81,446500.0,15.7692,15.7765,15.7548,15.762,446500.0
2013-04-09 14:40:00,21.82,21.85,21.8,21.85,1116300.0,15.7692,15.7909,15.7548,15.7909,1116300.0
2013-04-09 14:45:00,21.85,21.86,21.84,21.85,509100.0,15.7909,15.7981,15.7837,15.7909,509100.0
2013-04-09 14:50:00,21.86,21.86,21.85,21.86,269400.0,15.7981,15.7981,15.7909,15.7981,269400.0
2013-04-09 14:55:00,21.85,21.88,21.85,21.86,695600.0,15.7909,15.8126,15.7909,15.7981,695600.0
2013-04-09 15:00:00,21.87,21.87,21.86,21.87,812100.0,15.8054,15.8054,15.7981,15.8054,812100.0
2013-04-09 15:05:00,21.87,21.89,21.82,21.83,1131300.0,15.8054,15.8198,15.7692,15.7765,1131300.0
2013-04-09 15:10:00,21.84,21.88,21.81,21.87,1121100.0,15.7837,15.8126,15.762,15.8054,1121100.0
2013-04-09 15:15:00,21.88,21.88,21.84,21.84,928700.0,15.8126,15.8126,15.7837,15.7837,928700.0
2013-04-09 15:20:00,21.85,21.86,21.82,21.83,780100.0,15.7909,15.7981,15.7692,15.7765,780100.0
2013-04-09 15:25:00,21.83,21.84,21.76,21.79,683300.0,15.7765,15.7837,15.7259,15.7475,683300.0
2013-04-09 15:30:00,21.79,21.82,21.78,21.81,573600.0,15.7475,15.7692,15.7403,15.762,573600.0
2013-04-09 15:35:00,21.82,21.84,21.81,21.82,863300.0,15.7692,15.7837,15.762,15.7692,863300.0
2013-04-09 15:40:00,21.81,21.84,21.79,21.8,976400.0,15.762,15.7837,15.7475,15.7548,976400.0
2013-04-09 15:45:00,21.8,21.8,21.75,21.75,1844500.0,15.7548,15.7548,15.7186,15.7186,1844500.0
2013-04-09 15:50:00,21.75,21.77,21.7,21.72,2422900.0,15.7186,15.7331,15.6825,15.697,2422900.0
2013-04-09 15:55:00,21.73,21.79,21.72,21.76,3012300.0,15.7042,15.7475,15.697,15.7259,3012300.0
2013-04-10 09:30:00,21.72,21.89,21.71,21.89,1858100.0,15.697,15.8198,15.6897,15.8198,1858100.0
2013-04-10 09:35:00,21.88,21.91,21.83,21.91,924100.0,15.8126,15.8343,15.7765,15.8343,924100.0
2013-04-10 09:40:00,21.91,21.95,21.9,21.95,791600.0,15.8343,15.8632,15.827,15.8632,791600.0
2013-04-10 09:45:00,21.95,21.98,21.95,21.98,1250100.0,15.8632,15.8849,15.8632,15.8849,1250100.0
2013-04-10 09:50:00,21.98,22.0,21.96,21.98,1371400.0,15.8849,15.8993,15.8704,15.8849,1371400.0
2013-04-10 09:55:00,21.98,22.0,21.95,21.96,1097900.0,15.8849,15.8993,15.8632,15.8704,1097900.0
2013-04-10 10:00:00,21.96,22.1,21.95,22.09,2991300.0,15.8704,15.9716,15.8632,15.9644,2991300.0
2013-04-10 10:05:00,22.09,22.23,22.09,22.23,2144800.0,15.9644,16.0655,15.9644,16.0655,2144800.0
2013-04-10 10:10:00,22.23,22.24,22.15,22.18,1727300.0,16.0655,16.0728,16.0077,16.0294,1727300.0
2013-04-10 10:15:00,22.18,22.22,22.12,22.14,798200.0,16.0294,16.0583,15.986,16.0005,798200.0
2013-04-10 10:20:00,22.14,22.21,22.13,22.21,1393600.0,16.0005,16.0511,15.9933,16.0511,1393600.0
2013-04-10 10:25:00,22.21,22.27,22.2,22.23,1807000.0,16.0511,16.0944,16.0439,16.0655,1807000.0
2013-04-10 10:30:00,22.22,22.24,22.15,22.18,1388700.0,16.0583,16.0728,16.0077,16.0294,1388700.0
2013-04-10 10:35:00,22.18,22.18,22.13,22.14,1001400.0,16.0294,16.0294,15.9933,16.0005,1001400.0
2013-04-10 10:40:00,22.14,22.23,22.13,22.23,951600.0,16.0005,16.0655,15.9933,16.0655,951600.0
2013-04-10 10:45:00,22.22,22.29,22.22,22.29,1038700.0,16.0583,16.1089,16.0583,16.1089,1038700.0
2013-04-10 10:50:00,22.29,22.3,22.26,22.28,814400.0,16.1089,16.1161,16.0872,16.1017,814400.0
2013-04-10 10:55:00,22.29,22.34,22.28,22.33,973000.0,16.1089,16.145,16.1017,16.1378,973000.0
2013-04-10 11:00:00,22.33,22.38,22.31,22.33,1911600.0,16.1378,16.1739,16.1233,16.1378,1911600.0
2013-04-10 11:05:00,22.33,22.42,22.32,22.38,1349900.0,16.1378,16.2028,16.1306,16.1739,1349900.0
2013-04-10 11:10:00,22.38,22.38,22.31,22.32,914300.0,16.1739,16.1739,16.1233,16.1306,914300.0
2013-04-10 11:15:00,22.31,22.34,22.3,22.3,610000.0,16.1233,16.145,16.1161,16.1161,610000.0
2013-04-10 11:20:00,22.29,22.35,22.29,22.32,492400.0,16.1089,16.1523,16.1089,16.1306,492400.0
2013-04-10 11:25:00,22.33,22.42,22.32,22.41,828400.0,16.1378,16.2028,16.1306,16.1956,828400.0
2013-04-10 11:30:00,22.41,22.41,22.35,22.37,912700.0,16.1956,16.1956,16.1523,16.1667,912700.0
2013-04-10 11:35:00,22.38,22.39,22.35,22.37,683500.0,16.1739,16.1812,16.1523,16.1667,683500.0
2013-04-10 11:40:00,22.37,22.42,22.36,22.4,1109700.0,16.1667,16.2028,16.1595,16.1884,1109700.0
2013-04-10 11:45:00,22.41,22.42,22.36,22.36,1021800.0,16.1956,16.2028,16.1595,16.1595,1021800.0
2013-04-10 11:50:00,22.36,22.38,22.34,22.38,600900.0,16.1595,16.1739,16.145,16.1739,600900.0
2013-04-10 11:55:00,22.37,22.38,22.33,22.35,578300.0,16.1667,16.1739,16.1378,16.1523,578300.0
2013-04-10 12:00:00,22.35,22.37,22.33,22.35,847200.0,16.1523,16.1667,16.1378,16.1523,847200.0
2013-04-10 12:05:00,22.35,22.37,22.34,22.37,392800.0,16.1523,16.1667,16.145,16.1667,392800.0
2013-04-10 12:10:00,22.37,22.41,22.36,22.4,690900.0,16.1667,16.1956,16.1595,16.1884,690900.0
2013-04-10 12:15:00,22.4,22.42,22.39,22.39,715100.0,16.1884,16.2028,16.1812,16.1812,715100.0
2013-04-10 12:20:00,22.39,22.4,22.37,22.37,294900.0,16.1812,16.1884,16.1667,16.1667,294900.0
2013-04-10 12:25:00,22.37,22.38,22.31,22.34,693100.0,16.1667,16.1739,16.1233,16.145,693100.0
2013-04-10 12:30:00,22.33,22.35,22.32,22.33,572200.0,16.1378,16.1523,16.1306,16.1378,572200.0
2013-04-10 12:35:00,22.34,22.39,22.34,22.38,421300.0,16.145,16.1812,16.145,16.1739,421300.0
2013-04-10 12:40:00,22.39,22.39,22.35,22.36,618400.0,16.1812,16.1812,16.1523,16.1595,618400.0
2013-04-10 12:45:00,22.36,22.38,22.34,22.36,482200.0,16.1595,16.1739,16.145,16.1595,482200.0
2013-04-10 12:50:00,22.36,22.4,22.35,22.38,451400.0,16.1595,16.1884,16.1523,16.1739,451400.0
2013-04-10 12:55:00,22.39,22.39,22.35,22.35,308800.0,16.1812,16.1812,16.1523,16.1523,308800.0
2013-04-10 13:00:00,22.35,22.39,22.35,22.36,365200.0,16.1523,16.1812,16.1523,16.1595,365200.0
2013-04-10 13:05:00,22.37,22.37,22.34,22.36,263500.0,16.1667,16.1667,16.145,16.1595,263500.0
2013-04-10 13:10:00,22.36,22.38,22.35,22.36,313900.0,16.1595,16.1739,16.1523,16.1595,313900.0
2013-04-10 13:15:00,22.36,22.37,22.35,22.37,161900.0,16.1595,16.1667,16.1523,16.1667,161900.0
2013-04-10 13:20:00,22.37,22.38,22.35,22.37,422400.0,16.1667,16.1739,16.1523,16.1667,422400.0
2013-04-10 13:25:00,22.38,22.4,22.36,22.39,445100.0,16.1739,16.1884,16.1595,16.1812,445100.0
2013-04-10 13:30:00,22.4,22.41,22.39,22.41,668200.0,16.1884,16.1956,16.1812,16.1956,668200.0
2013-04-10 13:35:00,22.41,22.41,22.39,22.41,452700.0,16.1956,16.1956,16.1812,16.1956,452700.0
2013-04-10 13:40:00,22.41,22.41,22.4,22.4,341700.0,16.1956,16.1956,16.1884,16.1884,341700.0
2013-04-10 13:45:00,22.4,22.41,22.36,22.37,580500.0,16.1884,16.1956,16.1595,16.1667,580500.0
2013-04-10 13:50:00,22.38,22.38,22.35,22.36,293400.0,16.1739,16.1739,16.1523,16.1595,293400.0
2013-04-10 13:55:00,22.35,22.36,22.31,22.31,342000.0,16.1523,16.1595,16.1233,16.1233,342000.0
2013-04-10 14:00:00,22.31,22.35,22.31,22.34,337300.0,16.1233,16.1523,16.1233,16.145,337300.0
2013-04-10 14:05:00,22.34,22.36,22.34,22.35,260600.0,16.145,16.1595,16.145,16.1523,260600.0
2013-04-10 14:10:00,22.35,22.38,22.35,22.37,746000.0,16.1523,16.1739,16.1523,16.1667,746000.0
2013-04-10 14:15:00,22.37,22.39,22.35,22.39,538100.0,16.1667,16.1812,16.1523,16.1812,538100.0
2013-04-10 14:20:00,22.38,22.4,22.36,22.37,489400.0,16.1739,16.1884,16.1595,16.1667,489400.0
2013-04-10 14:25:00,22.36,22.37,22.35,22.35,162100.0,16.1595,16.1667,16.1523,16.1523,162100.0
2013-04-10 14:30:00,22.36,22.36,22.29,22.29,633800.0,16.1595,16.1595,16.1089,16.1089,633800.0
2013-04-10 14:35:00,22.29,22.33,22.24,22.33,672300.0,16.1089,16.1378,16.0728,16.1378,672300.0
2013-04-10 14:40:00,22.32,22.34,22.3,22.32,376000.0,16.1306,16.145,16.1161,16.1306,376000.0
2013-04-10 14:45:00,22.32,22.34,22.31,22.32,466200.0,16.1306,16.145,16.1233,16.1306,466200.0
2013-04-10 14:50:00,22.33,22.38,22.33,22.36,539000.0,16.1378,16.1739,16.1378,16.1595,539000.0
2013-04-10 14:55:00,22.36,22.36,22.34,22.35,332100.0,16.1595,16.1595,16.145,16.1523,332100.0
2013-04-10 15:00:00,22.35,22.35,22.32,22.34,354300.0,16.1523,16.1523,16.1306,16.145,354300.0
2013-04-10 15:05:00,22.34,22.34,22.32,22.33,341800.0,16.145,16.145,16.1306,16.1378,341800.0
2013-04-10 15:10:00,22.34,22.34,22.28,22.29,527600.0,16.145,16.145,16.1017,16.1089,527600.0
2013-04-10 15:15:00,22.3,22.31,22.29,22.3,281300.0,16.1161,16.1233,16.1089,16.1161,281300.0
2013-04-10 15:20:00,22.29,22.34,22.29,22.34,563000.0,16.1089,16.145,16.1089,16.145,563000.0
2013-04-10 15:25:00,22.34,22.37,22.33,22.37,333500.0,16.145,16.1667,16.1378,16.1667,333500.0
2013-04-10 15:30:00,22.36,22.37,22.31,22.35,780600.0,16.1595,16.1667,16.1233,16.1523,780600.0
2013-04-10 15:35:00,22.35,22.37,22.33,22.34,588300.0,16.1523,16.1667,16.1378,16.145,588300.0
2013-04-10 15:40:00,22.34,22.39,22.33,22.39,701800.0,16.145,16.1812,16.1378,16.1812,701800.0
2013-04-10 15:45:00,22.39,22.39,22.36,22.38,681000.0,16.1812,16.1812,16.1595,16.1739,681000.0
2013-04-10 15:50:00,22.38,22.38,22.3,22.3,1373500.0,16.1739,16.1739,16.1161,16.1161,1373500.0
2013-04-10 15:55:00,22.3,22.31,22.19,22.25,4108000.0,16.1161,16.1233,16.0366,16.08,4108000.0
2013-04-11 09:30:00,21.71,21.82,21.67,21.69,2691100.0,15.6897,15.7692,15.6608,15.6753,2691100.0
2013-04-11 09:35:00,21.7,21.7,21.62,21.64,1687300.0,15.6825,15.6825,15.6247,15.6391,1687300.0
2013-04-11 09:40:00,21.64,21.65,21.5,21.51,1719200.0,15.6391,15.6464,15.538,15.5452,1719200.0
2013-04-11 09:45:00,21.5,21.64,21.49,21.64,1538500.0,15.538,15.6391,15.5307,15.6391,1538500.0
2013-04-11 09:50:00,21.64,21.76,21.63,21.7,2002000.0,15.6391,15.7259,15.6319,15.6825,2002000.0
2013-04-11 09:55:00,21.71,21.75,21.67,21.69,942600.0,15.6897,15.7186,15.6608,15.6753,942600.0
2013-04-11 10:00:00,21.69,21.78,21.68,21.74,1193200.0,15.6753,15.7403,15.6681,15.7114,1193200.0
2013-04-11 10:05:00,21.75,21.78,21.69,21.72,934900.0,15.7186,15.7403,15.6753,15.697,934900.0
2013-04-11 10:10:00,21.73,21.75,21.66,21.67,787000.0,15.7042,15.7186,15.6536,15.6608,787000.0
2013-04-11 10:15:00,21.66,21.74,21.65,21.73,643300.0,15.6536,15.7114,15.6464,15.7042,643300.0
2013-04-11 10:20:00,21.73,21.74,21.71,21.73,595500.0,15.7042,15.7114,15.6897,15.7042,595500.0
2013-04-11 10:25:00,21.73,21.75,21.72,21.72,705500.0,15.7042,15.7186,15.697,15.697,705500.0
2013-04-11 10:30:00,21.73,21.73,21.69,21.71,643700.0,15.7042,15.7042,15.6753,15.6897,643700.0
2013-04-11 10:35:00,21.71,21.73,21.68,21.73,803600.0,15.6897,15.7042,15.6681,15.7042,803600.0
2013-04-11 10:40:00,21.73,21.73,21.7,21.72,590400.0,15.7042,15.7042,15.6825,15.697,590400.0
2013-04-11 10:45:00,21.72,21.73,21.7,21.71,460100.0,15.697,15.7042,15.6825,15.6897,460100.0
2013-04-11 10:50:00,21.7,21.7,21.62,21.64,1153100.0,15.6825,15.6825,15.6247,15.6391,1153100.0
2013-04-11 10:55:00,21.64,21.71,21.63,21.7,922100.0,15.6391,15.6897,15.6319,15.6825,922100.0
2013-04-11 11:00:00,21.7,21.72,21.68,21.71,502600.0,15.6825,15.697,15.6681,15.6897,502600.0
2013-04-11 11:05:00,21.71,21.73,21.69,21.73,559800.0,15.6897,15.7042,15.6753,15.7042,559800.0
2013-04-11 11:10:00,21.73,21.78,21.71,21.76,880500.0,15.7042,15.7403,15.6897,15.7259,880500.0
2013-04-11 11:15:00,21.76,21.8,21.76,21.77,457200.0,15.7259,15.7548,15.7259,15.7331,457200.0
2013-04-11 11:20:00,21.77,21.79,21.74,21.74,311600.0,15.7331,15.7475,15.7114,15.7114,311600.0
2013-04-11 11:25:00,21.75,21.78,21.74,21.76,374500.0,15.7186,15.7403,15.7114,15.7259,374500.0
2013-04-11 11:30:00,21.76,21.8,21.75,21.79,774700.0,15.7259,15.7548,15.7186,15.7475,774700.0
2013-04-11 11:35:00,21.78,21.79,21.67,21.68,945800.0,15.7403,15.7475,15.6608,15.6681,945800.0
2013-04-11 11:40:00,21.68,21.7,21.63,21.67,665000.0,15.6681,15.6825,15.6319,15.6608,665000.0
2013-04-11 11:45:00,21.68,21.72,21.67,21.69,415500.0,15.6681,15.697,15.6608,15.6753,415500.0
2013-04-11 11:50:00,21.7,21.71,21.69,21.71,286700.0,15.6825,15.6897,15.6753,15.6897,286700.0
2013-04-11 11:55:00,21.71,21.77,21.7,21.73,781100.0,15.6897,15.7331,15.6825,15.7042,781100.0
2013-04-11 12:00:00,21.74,21.76,21.7,21.71,390200.0,15.7114,15.7259,15.6825,15.6897,390200.0
2013-04-11 12:05:00,21.71,21.72,21.68,21.71,540900.0,15.6897,15.697,15.6681,15.6897,540900.0
2013-04-11 12:10:00,21.71,21.74,21.7,21.73,202400.0,15.6897,15.7114,15.6825,15.7042,202400.0
2013-04-11 12:15:00,21.74,21.75,21.69,21.7,454000.0,15.7114,15.7186,15.6753,15.6825,454000.0
2013-04-11 12:20:00,21.7,21.7,21.66,21.68,531400.0,15.6825,15.6825,15.6536,15.6681,531400.0
2013-04-11 12:25:00,21.68,21.69,21.61,21.62,775900.0,15.6681,15.6753,15.6175,15.6247,775900.0
2013-04-11 12:30:00,21.62,21.67,21.61,21.67,237900.0,15.6247,15.6608,15.6175,15.6608,237900.0
2013-04-11 12:35:00,21.66,21.7,21.66,21.7,319800.0,15.6536,15.6825,15.6536,15.6825,319800.0
2013-04-11 12:40:00,21.7,21.7,21.65,21.65,412400.0,15.6825,15.6825,15.6464,15.6464,412400.0
2013-04-11 12:45:00,21.66,21.66,21.64,21.64,190700.0,15.6536,15.6536,15.6391,15.6391,190700.0
2013-04-11 12:50:00,21.64,21.65,21.62,21.63,232900.0,15.6391,15.6464,15.6247,15.6319,232900.0
2013-04-11 12:55:00,21.63,21.68,21.62,21.63,680600.0,15.6319,15.6681,15.6247,15.6319,680600.0
2013-04-11 13:00:00,21.63,21.66,21.61,21.63,548100.0,15.6319,15.6536,15.6175,15.6319,548100.0
2013-04-11 13:05:00,21.63,21.69,21.62,21.69,331200.0,15.6319,15.6753,15.6247,15.6753,331200.0
2013-04-11 13:10:00,21.68,21.69,21.65,21.67,377700.0,15.6681,15.6753,15.6464,15.6608,377700.0
2013-04-11 13:15:00,21.67,21.67,21.64,21.66,370700.0,15.6608,15.6608,15.6391,15.6536,370700.0
2013-04-11 13:20:00,21.66,21.68,21.65,21.66,315800.0,15.6536,15.6681,15.6464,15.6536,315800.0
2013-04-11 13:25:00,21.67,21.67,21.66,21.67,137100.0,15.6608,15.6608,15.6536,15.6608,137100.0
2013-04-11 13:30:00,21.67,21.68,21.63,21.66,505400.0,15.6608,15.6681,15.6319,15.6536,505400.0
2013-04-11 13:35:00,21.67,21.68,21.64,21.65,240700.0,15.6608,15.6681,15.6391,15.6464,240700.0
2013-04-11 13:40:00,21.65,21.66,21.62,21.63,296600.0,15.6464,15.6536,15.6247,15.6319,296600.0
2013-04-11 13:45:00,21.63,21.67,21.61,21.62,634500.0,15.6319,15.6608,15.6175,15.6247,634500.0
2013-04-11 13:50:00,21.62,21.64,21.62,21.62,283500.0,15.6247,15.6391,15.6247,15.6247,283500.0
2013-04-11 13:55:00,21.62,21.66,21.62,21.63,198200.0,15.6247,15.6536,15.6247,15.6319,198200.0
2013-04-11 14:00:00,21.63,21.64,21.6,21.61,479600.0,15.6319,15.6391,15.6102,15.6175,479600.0
2013-04-11 14:05:00,21.6,21.63,21.6,21.61,344500.0,15.6102,15.6319,15.6102,15.6175,344500.0
2013-04-11 14:10:00,21.62,21.62,21.6,21.61,164200.0,15.6247,15.6247,15.6102,15.6175,164200.0
2013-04-11 14:15:00,21.61,21.62,21.6,21.62,169500.0,15.6175,15.6247,15.6102,15.6247,169500.0
2013-04-11 14:20:00,21.62,21.66,21.61,21.66,336600.0,15.6247,15.6536,15.6175,15.6536,336600.0
2013-04-11 14:25:00,21.66,21.68,21.65,21.68,355900.0,15.6536,15.6681,15.6464,15.6681,355900.0
2013-04-11 14:30:00,21.67,21.68,21.66,21.68,331300.0,15.6608,15.6681,15.6536,15.6681,331300.0
2013-04-11 14:35:00,21.67,21.69,21.66,21.68,255300.0,15.6608,15.6753,15.6536,15.6681,255300.0
2013-04-11 14:40:00,21.69,21.7,21.68,21.69,327300.0,15.6753,15.6825,15.6681,15.6753,327300.0
2013-04-11 14:45:00,21.69,21.7,21.68,21.68,246900.0,15.6753,15.6825,15.6681,15.6681,246900.0
2013-04-11 14:50:00,21.69,21.7,21.67,21.69,389300.0,15.6753,15.6825,15.6608,15.6753,389300.0
2013-04-11 14:55:00,21.69,21.72,21.68,21.71,480100.0,15.6753,15.697,15.6681,15.6897,480100.0
2013-04-11 15:00:00,21.7,21.71,21.69,21.71,304000.0,15.6825,15.6897,15.6753,15.6897,304000.0
2013-04-11 15:05:00,21.7,21.75,21.7,21.75,684000.0,15.6825,15.7186,15.6825,15.7186,684000.0
2013-04-11 15:10:00,21.75,21.78,21.74,21.76,552200.0,15.7186,15.7403,15.7114,15.7259,552200.0
2013-04-11 15:15:00,21.76,21.77,21.75,21.76,311700.0,15.7259,15.7331,15.7186,15.7259,311700.0
2013-04-11 15:20:00,21.76,21.8,21.75,21.8,424500.0,15.7259,15.7548,15.7186,15.7548,424500.0
2013-04-11 15:25:00,21.8,21.82,21.79,21.82,501400.0,15.7548,15.7692,15.7475,15.7692,501400.0
2013-04-11 15:30:00,21.82,21.82,21.76,21.78,1138900.0,15.7692,15.7692,15.7259,15.7403,1138900.0
2013-04-11 15:35:00,21.78,21.82,21.76,21.81,825900.0,15.7403,15.7692,15.7259,15.762,825900.0
2013-04-11 15:40:00,21.8,21.82,21.75,21.81,1019500.0,15.7548,15.7692,15.7186,15.762,1019500.0
2013-04-11 15:45:00,21.8,21.85,21.8,21.82,956200.0,15.7548,15.7909,15.7548,15.7692,956200.0
2013-04-11 15:50:00,21.82,21.9,21.82,21.89,2099200.0,15.7692,15.827,15.7692,15.8198,2099200.0
2013-04-11 15:55:00,21.89,21.91,21.82,21.82,4771500.0,15.8198,15.8343,15.7692,15.7692,4771500.0
2013-04-12 09:30:00,21.74,21.8,21.7,21.71,1514100.0,15.7114,15.7548,15.6825,15.6897,1514100.0
2013-04-12 09:35:00,21.73,21.73,21.68,21.73,659000.0,15.7042,15.7042,15.6681,15.7042,659000.0
2013-04-12 09:40:00,21.73,21.77,21.65,21.67,990200.0,15.7042,15.7331,15.6464,15.6608,990200.0
2013-04-12 09:45:00,21.67,21.7,21.65,21.66,301200.0,15.6608,15.6825,15.6464,15.6536,301200.0
2013-04-12 09:50:00,21.65,21.69,21.62,21.64,550600.0,15.6464,15.6753,15.6247,15.6391,550600.0
2013-04-12 09:55:00,21.63,21.68,21.61,21.65,687200.0,15.6319,15.6681,15.6175,15.6464,687200.0
2013-04-12 10:00:00,21.65,21.66,21.61,21.61,425700.0,15.6464,15.6536,15.6175,15.6175,425700.0
2013-04-12 10:05:00,21.62,21.62,21.55,21.58,688300.0,15.6247,15.6247,15.5741,15.5958,688300.0
2013-04-12 10:10:00,21.59,21.63,21.58,21.6,642900.0,15.603,15.6319,15.5958,15.6102,642900.0
2013-04-12 10:15:00,21.61,21.62,21.53,21.53,439700.0,15.6175,15.6247,15.5596,15.5596,439700.0
2013-04-12 10:20:00,21.53,21.58,21.52,21.55,463200.0,15.5596,15.5958,15.5524,15.5741,463200.0
2013-04-12 10:25:00,21.56,21.59,21.55,21.59,254200.0,15.5813,15.603,15.5741,15.603,254200.0
2013-04-12 10:30:00,21.58,21.59,21.55,21.57,364000.0,15.5958,15.603,15.5741,15.5886,364000.0
2013-04-12 10:35:00,21.57,21.58,21.55,21.58,277400.0,15.5886,15.5958,15.5741,15.5958,277400.0
2013-04-12 10:40:00,21.57,21.59,21.55,21.56,300300.0,15.5886,15.603,15.5741,15.5813,300300.0
2013-04-12 10:45:00,21.56,21.56,21.5,21.52,643600.0,15.5813,15.5813,15.538,15.5524,643600.0
2013-04-12 10:50:00,21.53,21.57,21.52,21.56,491200.0,15.5596,15.5886,15.5524,15.5813,491200.0
2013-04-12 10:55:00,21.56,21.59,21.53,21.57,463000.0,15.5813,15.603,15.5596,15.5886,463000.0
2013-04-12 11:00:00,21.56,21.59,21.55,21.57,315600.0,15.5813,15.603,15.5741,15.5886,315600.0
2013-04-12 11:05:00,21.56,21.6,21.54,21.58,438200.0,15.5813,15.6102,15.5669,15.5958,438200.0
2013-04-12 11:10:00,21.59,21.63,21.58,21.59,424700.0,15.603,15.6319,15.5958,15.603,424700.0
2013-04-12 11:15:00,21.58,21.61,21.55,21.6,473200.0,15.5958,15.6175,15.5741,15.6102,473200.0
2013-04-12 11:20:00,21.6,21.6,21.56,21.58,252300.0,15.6102,15.6102,15.5813,15.5958,252300.0
2013-04-12 11:25:00,21.57,21.61,21.57,21.57,500000.0,15.5886,15.6175,15.5886,15.5886,500000.0
2013-04-12 11:30:00,21.57,21.58,21.53,21.53,708100.0,15.5886,15.5958,15.5596,15.5596,708100.0
2013-04-12 11:35:00,21.54,21.55,21.51,21.52,433500.0,15.5669,15.5741,15.5452,15.5524,433500.0
2013-04-12 11:40:00,21.51,21.52,21.49,21.49,603700.0,15.5452,15.5524,15.5307,15.5307,603700.0
2013-04-12 11:45:00,21.49,21.5,21.47,21.48,593600.0,15.5307,15.538,15.5163,15.5235,593600.0
2013-04-12 11:50:00,21.49,21.6,21.48,21.57,823600.0,15.5307,15.6102,15.5235,15.5886,823600.0
2013-04-12 11:55:00,21.58,21.59,21.54,21.55,431300.0,15.5958,15.603,15.5669,15.5741,431300.0
2013-04-12 12:00:00,21.55,21.57,21.54,21.56,280700.0,15.5741,15.5886,15.5669,15.5813,280700.0
2013-04-12 12:05:00,21.55,21.63,21.55,21.62,354800.0,15.5741,15.6319,15.5741,15.6247,354800.0
2013-04-12 12:10:00,21.63,21.65,21.61,21.61,433000.0,15.6319,15.6464,15.6175,15.6175,433000.0
2013-04-12 12:15:00,21.62,21.63,21.6,21.61,631900.0,15.6247,15.6319,15.6102,15.6175,631900.0
2013-04-12 12:20:00,21.61,21.62,21.56,21.57,243100.0,15.6175,15.6247,15.5813,15.5886,243100.0
2013-04-12 12:25:00,21.57,21.57,21.53,21.55,305100.0,15.5886,15.5886,15.5596,15.5741,305100.0
2013-04-12 12:30:00,21.54,21.58,21.54,21.57,387700.0,15.5669,15.5958,15.5669,15.5886,387700.0
2013-04-12 12:35:00,21.58,21.62,21.57,21.61,394600.0,15.5958,15.6247,15.5886,15.6175,394600.0
2013-04-12 12:40:00,21.61,21.61,21.59,21.59,323000.0,15.6175,15.6175,15.603,15.603,323000.0
2013-04-12 12:45:00,21.6,21.6,21.55,21.56,178100.0,15.6102,15.6102,15.5741,15.5813,178100.0
2013-04-12 12:50:00,21.56,21.6,21.55,21.6,312200.0,15.5813,15.6102,15.5741,15.6102,312200.0
2013-04-12 12:55:00,21.6,21.61,21.55,21.55,224600.0,15.6102,15.6175,15.5741,15.5741,224600.0
2013-04-12 13:00:00,21.55,21.61,21.55,21.59,217800.0,15.5741,15.6175,15.5741,15.603,217800.0
2013-04-12 13:05:00,21.59,21.64,21.58,21.63,253900.0,15.603,15.6391,15.5958,15.6319,253900.0
2013-04-12 13:10:00,21.63,21.63,21.6,21.6,158000.0,15.6319,15.6319,15.6102,15.6102,158000.0
2013-04-12 13:15:00,21.61,21.61,21.56,21.57,149200.0,15.6175,15.6175,15.5813,15.5886,149200.0
2013-04-12 13:20:00,21.57,21.58,21.56,21.57,215800.0,15.5886,15.5958,15.5813,15.5886,215800.0
2013-04-12 13:25:00,21.57,21.62,21.56,21.62,254700.0,15.5886,15.6247,15.5813,15.6247,254700.0
2013-04-12 13:30:00,21.62,21.62,21.56,21.56,216700.0,15.6247,15.6247,15.5813,15.5813,216700.0
2013-04-12 13:35:00,21.57,21.6,21.56,21.59,179900.0,15.5886,15.6102,15.5813,15.603,179900.0
2013-04-12 13:40:00,21.58,21.62,21.58,21.61,276900.0,15.5958,15.6247,15.5958,15.6175,276900.0
2013-04-12 13:45:00,21.61,21.63,21.6,21.61,189900.0,15.6175,15.6319,15.6102,15.6175,189900.0
2013-04-12 13:50:00,21.61,21.62,21.59,21.6,209200.0,15.6175,15.6247,15.603,15.6102,209200.0
2013-04-12 13:55:00,21.6,21.64,21.59,21.64,446400.0,15.6102,15.6391,15.603,15.6391,446400.0
2013-04-12 14:00:00,21.63,21.64,21.61,21.61,151200.0,15.6319,15.6391,15.6175,15.6175,151200.0
2013-04-12 14:05:00,21.61,21.63,21.61,21.63,243000.0,15.6175,15.6319,15.6175,15.6319,243000.0
2013-04-12 14:10:00,21.62,21.63,21.62,21.63,67200.0,15.6247,15.6319,15.6247,15.6319,67200.0
2013-04-12 14:15:00,21.63,21.63,21.61,21.61,141900.0,15.6319,15.6319,15.6175,15.6175,141900.0
2013-04-12 14:20:00,21.62,21.62,21.6,21.6,146400.0,15.6247,15.6247,15.6102,15.6102,146400.0
2013-04-12 14:25:00,21.61,21.61,21.59,21.6,228000.0,15.6175,15.6175,15.603,15.6102,228000.0
2013-04-12 14:30:00,21.6,21.6,21.58,21.6,234000.0,15.6102,15.6102,15.5958,15.6102,234000.0
2013-04-12 14:35:00,21.6,21.6,21.58,21.6,153600.0,15.6102,15.6102,15.5958,15.6102,153600.0
2013-04-12 14:40:00,21.6,21.62,21.59,21.62,188700.0,15.6102,15.6247,15.603,15.6247,188700.0
2013-04-12 14:45:00,21.62,21.62,21.6,21.61,131000.0,15.6247,15.6247,15.6102,15.6175,131000.0
2013-04-12 14:50:00,21.61,21.61,21.57,21.6,439000.0,15.6175,15.6175,15.5886,15.6102,439000.0
2013-04-12 14:55:00,21.59,21.63,21.59,21.62,364300.0,15.603,15.6319,15.603,15.6247,364300.0
2013-04-12 15:00:00,21.63,21.64,21.61,21.64,276400.0,15.6319,15.6391,15.6175,15.6391,276400.0
2013-04-12 15:05:00,21.64,21.65,21.63,21.64,228500.0,15.6391,15.6464,15.6319,15.6391,228500.0
2013-04-12 15:10:00,21.64,21.67,21.62,21.66,455800.0,15.6391,15.6608,15.6247,15.6536,455800.0
2013-04-12 15:15:00,21.66,21.69,21.65,21.68,269100.0,15.6536,15.6753,15.6464,15.6681,269100.0
2013-04-12 15:20:00,21.67,21.69,21.67,21.69,194900.0,15.6608,15.6753,15.6608,15.6753,194900.0
2013-04-12 15:25:00,21.69,21.7,21.65,21.66,600000.0,15.6753,15.6825,15.6464,15.6536,600000.0
2013-04-12 15:30:00,21.66,21.67,21.63,21.64,375900.0,15.6536,15.6608,15.6319,15.6391,375900.0
2013-04-12 15:35:00,21.64,21.67,21.63,21.67,356000.0,15.6391,15.6608,15.6319,15.6608,356000.0
2013-04-12 15:40:00,21.67,21.69,21.66,21.66,274500.0,15.6608,15.6753,15.6536,15.6536,274500.0
2013-04-12 15:45:00,21.67,21.67,21.65,21.66,388600.0,15.6608,15.6608,15.6464,15.6536,388600.0
2013-04-12 15:50:00,21.66,21.68,21.65,21.66,753600.0,15.6536,15.6681,15.6464,15.6536,753600.0
2013-04-12 15:55:00,21.67,21.68,21.66,21.67,1128200.0,15.6608,15.6681,15.6536,15.6608,1128200.0
2013-04-15 09:30:00,21.53,21.63,21.47,21.6,1153900.0,15.5596,15.6319,15.5163,15.6102,1153900.0
2013-04-15 09:35:00,21.59,21.65,21.58,21.63,408400.0,15.603,15.6464,15.5958,15.6319,408400.0
2013-04-15 09:40:00,21.63,21.7,21.63,21.69,437800.0,15.6319,15.6825,15.6319,15.6753,437800.0
2013-04-15 09:45:00,21.68,21.71,21.55,21.56,614700.0,15.6681,15.6897,15.5741,15.5813,614700.0
2013-04-15 09:50:00,21.57,21.59,21.51,21.58,689700.0,15.5886,15.603,15.5452,15.5958,689700.0
2013-04-15 09:55:00,21.58,21.59,21.53,21.55,401400.0,15.5958,15.603,15.5596,15.5741,401400.0
2013-04-15 10:00:00,21.55,21.56,21.45,21.55,1041800.0,15.5741,15.5813,15.5018,15.5741,1041800.0
2013-04-15 10:05:00,21.55,21.55,21.47,21.48,649300.0,15.5741,15.5741,15.5163,15.5235,649300.0
2013-04-15 10:10:00,21.48,21.53,21.47,21.51,474900.0,15.5235,15.5596,15.5163,15.5452,474900.0
2013-04-15 10:15:00,21.5,21.57,21.49,21.56,596000.0,15.538,15.5886,15.5307,15.5813,596000.0
2013-04-15 10:20:00,21.55,21.56,21.48,21.51,551700.0,15.5741,15.5813,15.5235,15.5452,551700.0
2013-04-15 10:25:00,21.51,21.53,21.5,21.51,452900.0,15.5452,15.5596,15.538,15.5452,452900.0
2013-04-15 10:30:00,21.51,21.53,21.5,21.52,257700.0,15.5452,15.5596,15.538,15.5524,257700.0
2013-04-15 10:35:00,21.51,21.55,21.5,21.55,576100.0,15.5452,15.5741,15.538,15.5741,576100.0
2013-04-15 10:40:00,21.55,21.6,21.52,21.57,472500.0,15.5741,15.6102,15.5524,15.5886,472500.0
2013-04-15 10:45:00,21.57,21.61,21.57,21.59,469100.0,15.5886,15.6175,15.5886,15.603,469100.0
2013-04-15 10:50:00,21.6,21.61,21.56,21.58,297800.0,15.6102,15.6175,15.5813,15.5958,297800.0
2013-04-15 10:55:00,21.59,21.6,21.56,21.59,249100.0,15.603,15.6102,15.5813,15.603,249100.0
2013-04-15 11:00:00,21.58,21.6,21.55,21.56,245600.0,15.5958,15.6102,15.5741,15.5813,245600.0
2013-04-15 11:05:00,21.56,21.58,21.55,21.57,250900.0,15.5813,15.5958,15.5741,15.5886,250900.0
2013-04-15 11:10:00,21.56,21.58,21.55,21.55,179300.0,15.5813,15.5958,15.5741,15.5741,179300.0
2013-04-15 11:15:00,21.56,21.56,21.53,21.53,200900.0,15.5813,15.5813,15.5596,15.5596,200900.0
2013-04-15 11:20:00,21.53,21.57,21.51,21.53,410000.0,15.5596,15.5886,15.5452,15.5596,410000.0
2013-04-15 11:25:00,21.53,21.55,21.5,21.54,323700.0,15.5596,15.5741,15.538,15.5669,323700.0
2013-04-15 11:30:00,21.54,21.58,21.52,21.56,377900.0,15.5669,15.5958,15.5524,15.5813,377900.0
2013-04-15 11:35:00,21.56,21.62,21.56,21.59,420400.0,15.5813,15.6247,15.5813,15.603,420400.0
2013-04-15 11:40:00,21.59,21.63,21.59,21.61,172000.0,15.603,15.6319,15.603,15.6175,172000.0
2013-04-15 11:45:00,21.61,21.61,21.55,21.55,278500.0,15.6175,15.6175,15.5741,15.5741,278500.0
2013-04-15 11:50:00,21.55,21.56,21.49,21.5,440100.0,15.5741,15.5813,15.5307,15.538,440100.0
2013-04-15 11:55:00,21.49,21.52,21.48,21.5,251800.0,15.5307,15.5524,15.5235,15.538,251800.0
2013-04-15 12:00:00,21.5,21.51,21.45,21.48,458100.0,15.538,15.5452,15.5018,15.5235,458100.0
2013-04-15 12:05:00,21.47,21.51,21.47,21.51,233700.0,15.5163,15.5452,15.5163,15.5452,233700.0
2013-04-15 12:10:00,21.51,21.55,21.5,21.54,336700.0,15.5452,15.5741,15.538,15.5669,336700.0
2013-04-15 12:15:00,21.54,21.55,21.53,21.54,175600.0,15.5669,15.5741,15.5596,15.5669,175600.0
2013-04-15 12:20:00,21.54,21.55,21.52,21.53,173100.0,15.5669,15.5741,15.5524,15.5596,173100.0
2013-04-15 12:25:00,21.52,21.52,21.48,21.51,297200.0,15.5524,15.5524,15.5235,15.5452,297200.0
2013-04-15 12:30:00,21.51,21.51,21.48,21.48,184900.0,15.5452,15.5452,15.5235,15.5235,184900.0
2013-04-15 12:35:00,21.48,21.49,21.46,21.48,355600.0,15.5235,15.5307,15.5091,15.5235,355600.0
2013-04-15 12:40:00,21.48,21.51,21.47,21.5,127100.0,15.5235,15.5452,15.5163,15.538,127100.0
2013-04-15 12:45:00,21.5,21.51,21.45,21.47,340400.0,15.538,15.5452,15.5018,15.5163,340400.0
2013-04-15 12:50:00,21.48,21.51,21.47,21.49,533100.0,15.5235,15.5452,15.5163,15.5307,533100.0
2013-04-15 12:55:00,21.5,21.54,21.48,21.54,268800.0,15.538,15.5669,15.5235,15.5669,268800.0
2013-04-15 13:00:00,21.54,21.55,21.52,21.55,294600.0,15.5669,15.5741,15.5524,15.5741,294600.0
2013-04-15 13:05:00,21.55,21.56,21.52,21.55,250400.0,15.5741,15.5813,15.5524,15.5741,250400.0
2013-04-15 13:10:00,21.55,21.56,21.52,21.55,345600.0,15.5741,15.5813,15.5524,15.5741,345600.0
2013-04-15 13:15:00,21.55,21.55,21.5,21.53,205400.0,15.5741,15.5741,15.538,15.5596,205400.0
2013-04-15 13:20:00,21.53,21.55,21.51,21.55,245800.0,15.5596,15.5741,15.5452,15.5741,245800.0
2013-04-15 13:25:00,21.54,21.57,21.51,21.56,325600.0,15.5669,15.5886,15.5452,15.5813,325600.0
2013-04-15 13:30:00,21.56,21.57,21.54,21.56,243900.0,15.5813,15.5886,15.5669,15.5813,243900.0
2013-04-15 13:35:00,21.55,21.56,21.55,21.55,43500.0,15.5741,15.5813,15.5741,15.5741,43500.0
2013-04-15 13:40:00,21.56,21.56,21.49,21.5,299800.0,15.5813,15.5813,15.5307,15.538,299800.0
2013-04-15 13:45:00,21.5,21.54,21.5,21.53,303700.0,15.538,15.5669,15.538,15.5596,303700.0
2013-04-15 13:50:00,21.53,21.53,21.51,21.52,105900.0,15.5596,15.5596,15.5452,15.5524,105900.0
2013-04-15 13:55:00,21.52,21.52,21.5,21.51,204200.0,15.5524,15.5524,15.538,15.5452,204200.0
2013-04-15 14:00:00,21.51,21.52,21.47,21.5,508400.0,15.5452,15.5524,15.5163,15.538,508400.0
2013-04-15 14:05:00,21.49,21.5,21.46,21.49,247200.0,15.5307,15.538,15.5091,15.5307,247200.0
2013-04-15 14:10:00,21.48,21.5,21.47,21.49,292800.0,15.5235,15.538,15.5163,15.5307,292800.0
2013-04-15 14:15:00,21.49,21.49,21.45,21.48,216300.0,15.5307,15.5307,15.5018,15.5235,216300.0
2013-04-15 14:20:00,21.47,21.5,21.46,21.47,298100.0,15.5163,15.538,15.5091,15.5163,298100.0
2013-04-15 14:25:00,21.48,21.48,21.44,21.45,435300.0,15.5235,15.5235,15.4946,15.5018,435300.0
2013-04-15 14:30:00,21.45,21.51,21.45,21.51,503800.0,15.5018,15.5452,15.5018,15.5452,503800.0
2013-04-15 14:35:00,21.5,21.53,21.49,21.53,244600.0,15.538,15.5596,15.5307,15.5596,244600.0
2013-04-15 14:40:00,21.52,21.58,21.52,21.57,505800.0,15.5524,15.5958,15.5524,15.5886,505800.0
2013-04-15 14:45:00,21.58,21.6,21.57,21.59,339900.0,15.5958,15.6102,15.5886,15.603,339900.0
2013-04-15 14:50:00,21.59,21.6,21.56,21.57,411000.0,15.603,15.6102,15.5813,15.5886,411000.0
2013-04-15 14:55:00,21.57,21.58,21.46,21.49,600600.0,15.5886,15.5958,15.5091,15.5307,600600.0
2013-04-15 15:00:00,21.49,21.52,21.43,21.49,765100.0,15.5307,15.5524,15.4874,15.5307,765100.0
2013-04-15 15:05:00,21.5,21.51,21.43,21.46,618800.0,15.538,15.5452,15.4874,15.5091,618800.0
2013-04-15 15:10:00,21.46,21.49,21.43,21.48,589200.0,15.5091,15.5307,15.4874,15.5235,589200.0
2013-04-15 15:15:00,21.49,21.54,21.48,21.52,510900.0,15.5307,15.5669,15.5235,15.5524,510900.0
2013-04-15 15:20:00,21.52,21.55,21.49,21.53,592700.0,15.5524,15.5741,15.5307,15.5596,592700.0
2013-04-15 15:25:00,21.53,21.54,21.47,21.49,426700.0,15.5596,15.5669,15.5163,15.5307,426700.0
2013-04-15 15:30:00,21.5,21.51,21.46,21.46,481100.0,15.538,15.5452,15.5091,15.5091,481100.0
2013-04-15 15:35:00,21.46,21.47,21.41,21.44,797700.0,15.5091,15.5163,15.4729,15.4946,797700.0
2013-04-15 15:40:00,21.45,21.5,21.44,21.48,542600.0,15.5018,15.538,15.4946,15.5235,542600.0
2013-04-15 15:45:00,21.49,21.52,21.44,21.45,1039700.0,15.5307,15.5524,15.4946,15.5018,1039700.0
2013-04-15 15:50:00,21.45,21.49,21.41,21.48,1279900.0,15.5018,15.5307,15.4729,15.5235,1279900.0
2013-04-15 15:55:00,21.49,21.49,21.36,21.38,2494200.0,15.5307,15.5307,15.4368,15.4512,2494200.0
2013-04-16 09:30:00,21.46,21.55,21.45,21.45,1669300.0,15.5091,15.5741,15.5018,15.5018,1669300.0
2013-04-16 09:35:00,21.45,21.57,21.42,21.54,1276700.0,15.5018,15.5886,15.4801,15.5669,1276700.0
2013-04-16 09:40:00,21.55,21.56,21.51,21.55,640700.0,15.5741,15.5813,15.5452,15.5741,640700.0
2013-04-16 09:45:00,21.55,21.57,21.5,21.55,751300.0,15.5741,15.5886,15.538,15.5741,751300.0
2013-04-16 09:50:00,21.56,21.6,21.55,21.6,1241800.0,15.5813,15.6102,15.5741,15.6102,1241800.0
2013-04-16 09:55:00,21.6,21.61,21.54,21.57,1300200.0,15.6102,15.6175,15.5669,15.5886,1300200.0
2013-04-16 10:00:00,21.57,21.62,21.53,21.54,1042600.0,15.5886,15.6247,15.5596,15.5669,1042600.0
2013-04-16 10:05:00,21.54,21.61,21.53,21.57,531400.0,15.5669,15.6175,15.5596,15.5886,531400.0
2013-04-16 10:10:00,21.56,21.58,21.54,21.55,397500.0,15.5813,15.5958,15.5669,15.5741,397500.0
2013-04-16 10:15:00,21.55,21.57,21.54,21.56,543800.0,15.5741,15.5886,15.5669,15.5813,543800.0
2013-04-16 10:20:00,21.56,21.59,21.55,21.57,485700.0,15.5813,15.603,15.5741,15.5886,485700.0
2013-04-16 10:25:00,21.57,21.62,21.56,21.6,653500.0,15.5886,15.6247,15.5813,15.6102,653500.0
2013-04-16 10:30:00,21.61,21.68,21.6,21.67,719300.0,15.6175,15.6681,15.6102,15.6608,719300.0
2013-04-16 10:35:00,21.66,21.67,21.61,21.62,809000.0,15.6536,15.6608,15.6175,15.6247,809000.0
2013-04-16 10:40:00,21.62,21.62,21.59,21.6,685700.0,15.6247,15.6247,15.603,15.6102,685700.0
2013-04-16 10:45:00,21.59,21.6,21.55,21.59,915600.0,15.603,15.6102,15.5741,15.603,915600.0
2013-04-16 10:50:00,21.59,21.61,21.58,21.59,473800.0,15.603,15.6175,15.5958,15.603,473800.0
2013-04-16 10:55:00,21.6,21.63,21.58,21.62,721300.0,15.6102,15.6319,15.5958,15.6247,721300.0
2013-04-16 11:00:00,21.63,21.64,21.59,21.59,602500.0,15.6319,15.6391,15.603,15.603,602500.0
2013-04-16 11:05:00,21.59,21.61,21.58,21.61,317800.0,15.603,15.6175,15.5958,15.6175,317800.0
2013-04-16 11:10:00,21.6,21.62,21.59,21.62,334900.0,15.6102,15.6247,15.603,15.6247,334900.0
2013-04-16 11:15:00,21.62,21.68,21.61,21.68,680800.0,15.6247,15.6681,15.6175,15.6681,680800.0
2013-04-16 11:20:00,21.68,21.7,21.65,21.69,892600.0,15.6681,15.6825,15.6464,15.6753,892600.0
2013-04-16 11:25:00,21.7,21.71,21.67,21.69,615100.0,15.6825,15.6897,15.6608,15.6753,615100.0
2013-04-16 11:30:00,21.68,21.7,21.67,21.68,444800.0,15.6681,15.6825,15.6608,15.6681,444800.0
2013-04-16 11:35:00,21.68,21.7,21.66,21.69,549900.0,15.6681,15.6825,15.6536,15.6753,549900.0
2013-04-16 11:40:00,21.7,21.75,21.68,21.75,608900.0,15.6825,15.7186,15.6681,15.7186,608900.0
2013-04-16 11:45:00,21.75,21.79,21.73,21.75,638600.0,15.7186,15.7475,15.7042,15.7186,638600.0
2013-04-16 11:50:00,21.76,21.84,21.75,21.81,790000.0,15.7259,15.7837,15.7186,15.762,790000.0
2013-04-16 11:55:00,21.82,21.82,21.71,21.76,585600.0,15.7692,15.7692,15.6897,15.7259,585600.0
2013-04-16 12:00:00,21.75,21.76,21.73,21.75,447300.0,15.7186,15.7259,15.7042,15.7186,447300.0
2013-04-16 12:05:00,21.75,21.77,21.73,21.75,349600.0,15.7186,15.7331,15.7042,15.7186,349600.0
2013-04-16 12:10:00,21.75,21.75,21.69,21.7,762700.0,15.7186,15.7186,15.6753,15.6825,762700.0
2013-04-16 12:15:00,21.7,21.71,21.67,21.68,518400.0,15.6825,15.6897,15.6608,15.6681,518400.0
2013-04-16 12:20:00,21.69,21.71,21.67,21.7,793100.0,15.6753,15.6897,15.6608,15.6825,793100.0
2013-04-16 12:25:00,21.7,21.73,21.68,21.7,658000.0,15.6825,15.7042,15.6681,15.6825,658000.0
2013-04-16 12:30:00,21.7,21.73,21.69,21.73,471900.0,15.6825,15.7042,15.6753,15.7042,471900.0
2013-04-16 12:35:00,21.73,21.74,21.68,21.69,602800.0,15.7042,15.7114,15.6681,15.6753,602800.0
2013-04-16 12:40:00,21.68,21.69,21.67,21.69,402800.0,15.6681,15.6753,15.6608,15.6753,402800.0
2013-04-16 12:45:00,21.68,21.7,21.68,21.68,725000.0,15.6681,15.6825,15.6681,15.6681,725000.0
2013-04-16 12:50:00,21.68,21.73,21.68,21.71,374500.0,15.6681,15.7042,15.6681,15.6897,374500.0
2013-04-16 12:55:00,21.71,21.74,21.69,21.7,489200.0,15.6897,15.7114,15.6753,15.6825,489200.0
2013-04-16 13:00:00,21.7,21.7,21.68,21.69,217000.0,15.6825,15.6825,15.6681,15.6753,217000.0
2013-04-16 13:05:00,21.69,21.69,21.67,21.69,229600.0,15.6753,15.6753,15.6608,15.6753,229600.0
2013-04-16 13:10:00,21.69,21.7,21.68,21.68,263600.0,15.6753,15.6825,15.6681,15.6681,263600.0
2013-04-16 13:15:00,21.68,21.7,21.67,21.69,237700.0,15.6681,15.6825,15.6608,15.6753,237700.0
2013-04-16 13:20:00,21.7,21.7,21.69,21.69,194100.0,15.6825,15.6825,15.6753,15.6753,194100.0
2013-04-16 13:25:00,21.7,21.73,21.69,21.73,497900.0,15.6825,15.7042,15.6753,15.7042,497900.0
2013-04-16 13:30:00,21.73,21.79,21.72,21.78,666500.0,15.7042,15.7475,15.697,15.7403,666500.0
2013-04-16 13:35:00,21.77,21.82,21.76,21.81,712900.0,15.7331,15.7692,15.7259,15.762,712900.0
2013-04-16 13:40:00,21.8,21.82,21.77,21.79,709500.0,15.7548,15.7692,15.7331,15.7475,709500.0
2013-04-16 13:45:00,21.79,21.81,21.78,21.79,538800.0,15.7475,15.762,15.7403,15.7475,538800.0
2013-04-16 13:50:00,21.8,21.8,21.78,21.78,366900.0,15.7548,15.7548,15.7403,15.7403,366900.0
2013-04-16 13:55:00,21.79,21.81,21.79,21.8,430100.0,15.7475,15.762,15.7475,15.7548,430100.0
2013-04-16 14:00:00,21.8,21.81,21.78,21.79,591300.0,15.7548,15.762,15.7403,15.7475,591300.0
2013-04-16 14:05:00,21.79,21.82,21.79,21.81,498600.0,15.7475,15.7692,15.7475,15.762,498600.0
2013-04-16 14:10:00,21.82,21.82,21.78,21.8,855100.0,15.7692,15.7692,15.7403,15.7548,855100.0
2013-04-16 14:15:00,21.8,21.81,21.78,21.8,442900.0,15.7548,15.762,15.7403,15.7548,442900.0
2013-04-16 14:20:00,21.8,21.8,21.77,21.77,263600.0,15.7548,15.7548,15.7331,15.7331,263600.0
2013-04-16 14:25:00,21.77,21.78,21.72,21.76,435600.0,15.7331,15.7403,15.697,15.7259,435600.0
2013-04-16 14:30:00,21.76,21.78,21.73,21.77,641700.0,15.7259,15.7403,15.7042,15.7331,641700.0
2013-04-16 14:35:00,21.77,21.78,21.76,21.77,327200.0,15.7331,15.7403,15.7259,15.7331,327200.0
2013-04-16 14:40:00,21.76,21.8,21.76,21.77,296400.0,15.7259,15.7548,15.7259,15.7331,296400.0
2013-04-16 14:45:00,21.76,21.82,21.76,21.81,537200.0,15.7259,15.7692,15.7259,15.762,537200.0
2013-04-16 14:50:00,21.8,21.83,21.8,21.83,538600.0,15.7548,15.7765,15.7548,15.7765,538600.0
2013-04-16 14:55:00,21.83,21.83,21.79,21.8,1137700.0,15.7765,15.7765,15.7475,15.7548,1137700.0
2013-04-16 15:00:00,21.8,21.81,21.78,21.8,595000.0,15.7548,15.762,15.7403,15.7548,595000.0
2013-04-16 15:05:00,21.8,21.83,21.79,21.82,876300.0,15.7548,15.7765,15.7475,15.7692,876300.0
2013-04-16 15:10:00,21.82,21.84,21.8,21.8,617500.0,15.7692,15.7837,15.7548,15.7548,617500.0
2013-04-16 15:15:00,21.81,21.85,21.79,21.83,796800.0,15.762,15.7909,15.7475,15.7765,796800.0
2013-04-16 15:20:00,21.84,21.85,21.82,21.84,800100.0,15.7837,15.7909,15.7692,15.7837,800100.0
2013-04-16 15:25:00,21.85,21.88,21.84,21.88,786400.0,15.7909,15.8126,15.7837,15.8126,786400.0
2013-04-16 15:30:00,21.88,21.89,21.86,21.87,847200.0,15.8126,15.8198,15.7981,15.8054,847200.0
2013-04-16 15:35:00,21.88,21.9,21.87,21.9,777500.0,15.8126,15.827,15.8054,15.827,777500.0
2013-04-16 15:40:00,21.9,21.92,21.87,21.91,857000.0,15.827,15.8415,15.8054,15.8343,857000.0
2013-04-16 15:45:00,21.91,21.91,21.87,21.9,798600.0,15.8343,15.8343,15.8054,15.827,798600.0
2013-04-16 15:50:00,21.9,21.93,21.87,21.9,1694300.0,15.827,15.8487,15.8054,15.827,1694300.0
2013-04-16 15:55:00,21.91,21.92,21.89,21.92,2382300.0,15.8343,15.8415,15.8198,15.8415,2382300.0
2013-04-17 09:30:00,21.79,21.82,21.65,21.69,5320200.0,15.7475,15.7692,15.6464,15.6753,5320200.0
2013-04-17 09:35:00,21.68,21.72,21.57,21.57,3794800.0,15.6681,15.697,15.5886,15.5886,3794800.0
2013-04-17 09:40:00,21.57,21.62,21.57,21.6,4538200.0,15.5886,15.6247,15.5886,15.6102,4538200.0
2013-04-17 09:45:00,21.6,21.68,21.58,21.63,3839800.0,15.6102,15.6681,15.5958,15.6319,3839800.0
2013-04-17 09:50:00,21.63,21.73,21.63,21.7,3781800.0,15.6319,15.7042,15.6319,15.6825,3781800.0
2013-04-17 09:55:00,21.7,21.79,21.69,21.73,2646400.0,15.6825,15.7475,15.6753,15.7042,2646400.0
2013-04-17 10:00:00,21.74,21.74,21.7,21.7,2306600.0,15.7114,15.7114,15.6825,15.6825,2306600.0
2013-04-17 10:05:00,21.7,21.78,21.7,21.77,1485600.0,15.6825,15.7403,15.6825,15.7331,1485600.0
2013-04-17 10:10:00,21.78,21.87,21.77,21.8,4756400.0,15.7403,15.8054,15.7331,15.7548,4756400.0
2013-04-17 10:15:00,21.8,21.81,21.72,21.73,2349600.0,15.7548,15.762,15.697,15.7042,2349600.0
2013-04-17 10:20:00,21.73,21.77,21.7,21.77,1974200.0,15.7042,15.7331,15.6825,15.7331,1974200.0
2013-04-17 10:25:00,21.77,21.82,21.73,21.79,1927200.0,15.7331,15.7692,15.7042,15.7475,1927200.0
2013-04-17 10:30:00,21.78,21.8,21.75,21.75,1274200.0,15.7403,15.7548,15.7186,15.7186,1274200.0
2013-04-17 10:35:00,21.75,21.79,21.7,21.71,1989000.0,15.7186,15.7475,15.6825,15.6897,1989000.0
2013-04-17 10:40:00,21.71,21.76,21.7,21.71,2620600.0,15.6897,15.7259,15.6825,15.6897,2620600.0
2013-04-17 10:45:00,21.71,21.73,21.67,21.68,2691800.0,15.6897,15.7042,15.6608,15.6681,2691800.0
2013-04-17 10:50:00,21.68,21.68,21.61,21.63,2148600.0,15.6681,15.6681,15.6175,15.6319,2148600.0
2013-04-17 10:55:00,21.62,21.64,21.61,21.63,2188200.0,15.6247,15.6391,15.6175,15.6319,2188200.0
2013-04-17 11:00:00,21.63,21.65,21.6,21.63,1796400.0,15.6319,15.6464,15.6102,15.6319,1796400.0
2013-04-17 11:05:00,21.64,21.65,21.6,21.63,2600400.0,15.6391,15.6464,15.6102,15.6319,2600400.0
2013-04-17 11:10:00,21.64,21.66,21.62,21.66,1899000.0,15.6391,15.6536,15.6247,15.6536,1899000.0
2013-04-17 11:15:00,21.65,21.68,21.62,21.65,1662600.0,15.6464,15.6681,15.6247,15.6464,1662600.0
2013-04-17 11:20:00,21.66,21.69,21.63,21.67,1941000.0,15.6536,15.6753,15.6319,15.6608,1941000.0
2013-04-17 11:25:00,21.67,21.69,21.66,21.67,1889800.0,15.6608,15.6753,15.6536,15.6608,1889800.0
2013-04-17 11:30:00,21.67,21.67,21.62,21.64,1182200.0,15.6608,15.6608,15.6247,15.6391,1182200.0
2013-04-17 11:35:00,21.63,21.66,21.63,21.66,452000.0,15.6319,15.6536,15.6319,15.6536,452000.0
2013-04-17 11:40:00,21.66,21.69,21.66,21.66,528200.0,15.6536,15.6753,15.6536,15.6536,528200.0
2013-04-17 11:45:00,21.66,21.67,21.62,21.65,703600.0,15.6536,15.6608,15.6247,15.6464,703600.0
2013-04-17 11:50:00,21.65,21.66,21.63,21.65,1130200.0,15.6464,15.6536,15.6319,15.6464,1130200.0
2013-04-17 11:55:00,21.65,21.67,21.63,21.65,712000.0,15.6464,15.6608,15.6319,15.6464,712000.0
2013-04-17 12:00:00,21.65,21.68,21.64,21.65,719400.0,15.6464,15.6681,15.6391,15.6464,719400.0
2013-04-17 12:05:00,21.65,21.66,21.63,21.64,1174000.0,15.6464,15.6536,15.6319,15.6391,1174000.0
2013-04-17 12:10:00,21.64,21.68,21.63,21.66,1631800.0,15.6391,15.6681,15.6319,15.6536,1631800.0
2013-04-17 12:15:00,21.66,21.66,21.64,21.66,2490600.0,15.6536,15.6536,15.6391,15.6536,2490600.0
2013-04-17 12:20:00,21.66,21.67,21.63,21.66,2219400.0,15.6536,15.6608,15.6319,15.6536,2219400.0
2013-04-17 12:25:00,21.66,21.69,21.64,21.67,3709200.0,15.6536,15.6753,15.6391,15.6608,3709200.0
2013-04-17 12:30:00,21.66,21.74,21.66,21.71,1474800.0,15.6536,15.7114,15.6536,15.6897,1474800.0
2013-04-17 12:35:00,21.71,21.72,21.68,21.7,1580200.0,15.6897,15.697,15.6681,15.6825,1580200.0
2013-04-17 12:40:00,21.7,21.71,21.68,21.7,997000.0,15.6825,15.6897,15.6681,15.6825,997000.0
2013-04-17 12:45:00,21.7,21.73,21.68,21.7,1843800.0,15.6825,15.7042,15.6681,15.6825,1843800.0
2013-04-17 12:50:00,21.7,21.72,21.68,21.72,1323200.0,15.6825,15.697,15.6681,15.697,1323200.0
2013-04-17 12:55:00,21.71,21.76,21.71,21.75,883600.0,15.6897,15.7259,15.6897,15.7186,883600.0
2013-04-17 13:00:00,21.75,21.8,21.74,21.8,1148400.0,15.7186,15.7548,15.7114,15.7548,1148400.0
2013-04-17 13:05:00,21.8,21.87,21.79,21.84,2125400.0,15.7548,15.8054,15.7475,15.7837,2125400.0
2013-04-17 13:10:00,21.84,21.85,21.79,21.82,1162000.0,15.7837,15.7909,15.7475,15.7692,1162000.0
2013-04-17 13:15:00,21.82,21.84,21.79,21.81,1139200.0,15.7692,15.7837,15.7475,15.762,1139200.0
2013-04-17 13:20:00,21.81,21.84,21.79,21.82,1014000.0,15.762,15.7837,15.7475,15.7692,1014000.0
2013-04-17 13:25:00,21.82,21.84,21.78,21.78,946200.0,15.7692,15.7837,15.7403,15.7403,946200.0
2013-04-17 13:30:00,21.78,21.8,21.76,21.78,1610400.0,15.7403,15.7548,15.7259,15.7403,1610400.0
2013-04-17 13:35:00,21.77,21.86,21.75,21.86,1699600.0,15.7331,15.7981,15.7186,15.7981,1699600.0
2013-04-17 13:40:00,21.86,21.9,21.84,21.9,1350200.0,15.7981,15.827,15.7837,15.827,1350200.0
2013-04-17 13:45:00,21.89,21.93,21.88,21.91,1518600.0,15.8198,15.8487,15.8126,15.8343,1518600.0
2013-04-17 13:50:00,21.91,21.95,21.89,21.92,1973800.0,15.8343,15.8632,15.8198,15.8415,1973800.0
2013-04-17 13:55:00,21.93,21.94,21.89,21.94,1925800.0,15.8487,15.856,15.8198,15.856,1925800.0
2013-04-17 14:00:00,21.94,22.03,21.93,21.98,3428200.0,15.856,15.921,15.8487,15.8849,3428200.0
2013-04-17 14:05:00,21.98,22.08,21.98,22.06,2226000.0,15.8849,15.9571,15.8849,15.9427,2226000.0
2013-04-17 14:10:00,22.03,22.1,22.03,22.07,1527400.0,15.921,15.9716,15.921,15.9499,1527400.0
2013-04-17 14:15:00,22.06,22.14,22.0,22.0,2343600.0,15.9427,16.0005,15.8993,15.8993,2343600.0
2013-04-17 14:20:00,22.0,22.04,22.0,22.01,1196600.0,15.8993,15.9282,15.8993,15.9065,1196600.0
2013-04-17 14:25:00,22.0,22.05,21.99,22.02,1155600.0,15.8993,15.9354,15.8921,15.9138,1155600.0
2013-04-17 14:30:00,22.02,22.03,21.99,22.0,860400.0,15.9138,15.921,15.8921,15.8993,860400.0
2013-04-17 14:35:00,22.0,22.01,21.97,21.99,967400.0,15.8993,15.9065,15.8776,15.8921,967400.0
2013-04-17 14:40:00,21.98,22.0,21.93,21.96,1956800.0,15.8849,15.8993,15.8487,15.8704,1956800.0
2013-04-17 14:45:00,21.95,22.02,21.95,22.01,1225600.0,15.8632,15.9138,15.8632,15.9065,1225600.0
2013-04-17 14:50:00,22.01,22.03,22.0,22.02,1167600.0,15.9065,15.921,15.8993,15.9138,1167600.0
2013-04-17 14:55:00,22.01,22.1,22.0,22.08,1459600.0,15.9065,15.9716,15.8993,15.9571,1459600.0
2013-04-17 15:00:00,22.08,22.09,22.04,22.05,1026200.0,15.9571,15.9644,15.9282,15.9354,1026200.0
2013-04-17 15:05:00,22.06,22.08,22.01,22.03,1497200.0,15.9427,15.9571,15.9065,15.921,1497200.0
2013-04-17 15:10:00,22.04,22.07,22.04,22.06,1082800.0,15.9282,15.9499,15.9282,15.9427,1082800.0
2013-04-17 15:15:00,22.07,22.09,22.05,22.05,1808600.0,15.9499,15.9644,15.9354,15.9354,1808600.0
2013-04-17 15:20:00,22.05,22.06,22.02,22.02,1163600.0,15.9354,15.9427,15.9138,15.9138,1163600.0
2013-04-17 15:25:00,22.03,22.04,21.99,22.0,2212200.0,15.921,15.9282,15.8921,15.8993,2212200.0
2013-04-17 15:30:00,22.0,22.01,21.98,21.99,1719600.0,15.8993,15.9065,15.8849,15.8921,1719600.0
2013-04-17 15:35:00,21.99,22.03,21.98,22.0,1879800.0,15.8921,15.921,15.8849,15.8993,1879800.0
2013-04-17 15:40:00,21.99,22.0,21.95,21.97,1711600.0,15.8921,15.8993,15.8632,15.8776,1711600.0
2013-04-17 15:45:00,21.97,22.0,21.96,22.0,1665000.0,15.8776,15.8993,15.8704,15.8993,1665000.0
2013-04-17 15:50:00,22.0,22.01,21.98,21.99,1849800.0,15.8993,15.9065,15.8849,15.8921,1849800.0
2013-04-17 15:55:00,21.98,21.99,21.92,21.93,4159800.0,15.8849,15.8921,15.8415,15.8487,4159800.0
2013-04-18 09:30:00,22.05,22.16,22.0,22.04,2087000.0,15.9354,16.0149,15.8993,15.9282,2087000.0
2013-04-18 09:35:00,22.04,22.11,22.04,22.06,1163600.0,15.9282,15.9788,15.9282,15.9427,1163600.0
2013-04-18 09:40:00,22.06,22.11,22.05,22.08,816800.0,15.9427,15.9788,15.9354,15.9571,816800.0
2013-04-18 09:45:00,22.08,22.08,22.02,22.04,1132800.0,15.9571,15.9571,15.9138,15.9282,1132800.0
2013-04-18 09:50:00,22.04,22.05,21.98,22.0,1293400.0,15.9282,15.9354,15.8849,15.8993,1293400.0
2013-04-18 09:55:00,21.99,22.0,21.95,21.96,1212600.0,15.8921,15.8993,15.8632,15.8704,1212600.0
2013-04-18 10:00:00,21.96,21.98,21.9,21.93,1552100.0,15.8704,15.8849,15.827,15.8487,1552100.0
2013-04-18 10:05:00,21.93,21.94,21.9,21.9,1321700.0,15.8487,15.856,15.827,15.827,1321700.0
2013-04-18 10:10:00,21.9,22.04,21.9,22.03,1106300.0,15.827,15.9282,15.827,15.921,1106300.0
2013-04-18 10:15:00,22.04,22.12,22.03,22.04,1956200.0,15.9282,15.986,15.921,15.9282,1956200.0
2013-04-18 10:20:00,22.04,22.09,22.02,22.04,560800.0,15.9282,15.9644,15.9138,15.9282,560800.0
2013-04-18 10:25:00,22.04,22.12,22.0,22.09,1232400.0,15.9282,15.986,15.8993,15.9644,1232400.0
2013-04-18 10:30:00,22.09,22.13,22.07,22.08,601900.0,15.9644,15.9933,15.9499,15.9571,601900.0
2013-04-18 10:35:00,22.1,22.13,22.07,22.11,951200.0,15.9716,15.9933,15.9499,15.9788,951200.0
2013-04-18 10:40:00,22.11,22.15,22.1,22.14,647400.0,15.9788,16.0077,15.9716,16.0005,647400.0
2013-04-18 10:45:00,22.14,22.22,22.14,22.2,1770700.0,16.0005,16.0583,16.0005,16.0439,1770700.0
2013-04-18 10:50:00,22.21,22.3,22.2,22.3,1256800.0,16.0511,16.1161,16.0439,16.1161,1256800.0
2013-04-18 10:55:00,22.3,22.33,22.28,22.31,1081500.0,16.1161,16.1378,16.1017,16.1233,1081500.0
2013-04-18 11:00:00,22.31,22.32,22.29,22.29,1245300.0,16.1233,16.1306,16.1089,16.1089,1245300.0
2013-04-18 11:05:00,22.29,22.38,22.29,22.33,1102800.0,16.1089,16.1739,16.1089,16.1378,1102800.0
2013-04-18 11:10:00,22.34,22.4,22.33,22.38,1198700.0,16.145,16.1884,16.1378,16.1739,1198700.0
2013-04-18 11:15:00,22.37,22.38,22.28,22.3,877800.0,16.1667,16.1739,16.1017,16.1161,877800.0
2013-04-18 11:20:00,22.29,22.3,22.25,22.27,623300.0,16.1089,16.1161,16.08,16.0944,623300.0
2013-04-18 11:25:00,22.27,22.32,22.24,22.25,964000.0,16.0944,16.1306,16.0728,16.08,964000.0
2013-04-18 11:30:00,22.25,22.29,22.24,22.26,1139600.0,16.08,16.1089,16.0728,16.0872,1139600.0
2013-04-18 11:35:00,22.26,22.27,22.24,22.25,630200.0,16.0872,16.0944,16.0728,16.08,630200.0
2013-04-18 11:40:00,22.26,22.27,22.23,22.23,1218800.0,16.0872,16.0944,16.0655,16.0655,1218800.0
2013-04-18 11:45:00,22.23,22.28,22.2,22.26,1401500.0,16.0655,16.1017,16.0439,16.0872,1401500.0
2013-04-18 11:50:00,22.26,22.28,22.24,22.27,458600.0,16.0872,16.1017,16.0728,16.0944,458600.0
2013-04-18 11:55:00,22.28,22.3,22.26,22.27,468500.0,16.1017,16.1161,16.0872,16.0944,468500.0
2013-04-18 12:00:00,22.27,22.29,22.22,22.22,868900.0,16.0944,16.1089,16.0583,16.0583,868900.0
2013-04-18 12:05:00,22.23,22.25,22.22,22.24,521400.0,16.0655,16.08,16.0583,16.0728,521400.0
2013-04-18 12:10:00,22.25,22.26,22.23,22.25,427300.0,16.08,16.0872,16.0655,16.08,427300.0
2013-04-18 12:15:00,22.24,22.25,22.21,22.23,499900.0,16.0728,16.08,16.0511,16.0655,499900.0
2013-04-18 12:20:00,22.22,22.23,22.17,22.18,831800.0,16.0583,16.0655,16.0222,16.0294,831800.0
2013-04-18 12:25:00,22.19,22.21,22.18,22.2,367900.0,16.0366,16.0511,16.0294,16.0439,367900.0
2013-04-18 12:30:00,22.2,22.21,22.17,22.2,349100.0,16.0439,16.0511,16.0222,16.0439,349100.0
2013-04-18 12:35:00,22.21,22.21,22.18,22.2,299600.0,16.0511,16.0511,16.0294,16.0439,299600.0
2013-04-18 12:40:00,22.2,22.23,22.2,22.23,433100.0,16.0439,16.0655,16.0439,16.0655,433100.0
2013-04-18 12:45:00,22.23,22.25,22.22,22.24,243200.0,16.0655,16.08,16.0583,16.0728,243200.0
2013-04-18 12:50:00,22.25,22.26,22.24,22.25,310900.0,16.08,16.0872,16.0728,16.08,310900.0
2013-04-18 12:55:00,22.24,22.26,22.23,22.25,218300.0,16.0728,16.0872,16.0655,16.08,218300.0
2013-04-18 13:00:00,22.24,22.29,22.24,22.29,485600.0,16.0728,16.1089,16.0728,16.1089,485600.0
2013-04-18 13:05:00,22.29,22.31,22.27,22.29,682800.0,16.1089,16.1233,16.0944,16.1089,682800.0
2013-04-18 13:10:00,22.28,22.31,22.27,22.29,604400.0,16.1017,16.1233,16.0944,16.1089,604400.0
2013-04-18 13:15:00,22.29,22.31,22.29,22.3,356800.0,16.1089,16.1233,16.1089,16.1161,356800.0
2013-04-18 13:20:00,22.3,22.32,22.3,22.3,373400.0,16.1161,16.1306,16.1161,16.1161,373400.0
2013-04-18 13:25:00,22.31,22.32,22.3,22.3,194700.0,16.1233,16.1306,16.1161,16.1161,194700.0
2013-04-18 13:30:00,22.3,22.32,22.3,22.31,277100.0,16.1161,16.1306,16.1161,16.1233,277100.0
2013-04-18 13:35:00,22.3,22.32,22.28,22.31,567700.0,16.1161,16.1306,16.1017,16.1233,567700.0
2013-04-18 13:40:00,22.31,22.32,22.29,22.3,302900.0,16.1233,16.1306,16.1089,16.1161,302900.0
2013-04-18 13:45:00,22.31,22.33,22.3,22.33,778200.0,16.1233,16.1378,16.1161,16.1378,778200.0
2013-04-18 13:50:00,22.33,22.33,22.31,22.33,407000.0,16.1378,16.1378,16.1233,16.1378,407000.0
2013-04-18 13:55:00,22.33,22.35,22.32,22.34,318600.0,16.1378,16.1523,16.1306,16.145,318600.0
2013-04-18 14:00:00,22.34,22.35,22.33,22.33,472100.0,16.145,16.1523,16.1378,16.1378,472100.0
2013-04-18 14:05:00,22.34,22.35,22.31,22.31,1118600.0,16.145,16.1523,16.1233,16.1233,1118600.0
2013-04-18 14:10:00,22.31,22.38,22.3,22.37,1808100.0,16.1233,16.1739,16.1161,16.1667,1808100.0
2013-04-18 14:15:00,22.36,22.38,22.32,22.36,1191400.0,16.1595,16.1739,16.1306,16.1595,1191400.0
2013-04-18 14:20:00,22.35,22.36,22.29,22.32,1606800.0,16.1523,16.1595,16.1089,16.1306,1606800.0
2013-04-18 14:25:00,22.33,22.34,22.32,22.33,558000.0,16.1378,16.145,16.1306,16.1378,558000.0
2013-04-18 14:30:00,22.33,22.34,22.31,22.33,1583200.0,16.1378,16.145,16.1233,16.1378,1583200.0
2013-04-18 14:35:00,22.33,22.35,22.32,22.34,308000.0,16.1378,16.1523,16.1306,16.145,308000.0
2013-04-18 14:40:00,22.35,22.35,22.32,22.34,555200.0,16.1523,16.1523,16.1306,16.145,555200.0
2013-04-18 14:45:00,22.34,22.34,22.3,22.32,868900.0,16.145,16.145,16.1161,16.1306,868900.0
2013-04-18 14:50:00,22.32,22.32,22.28,22.3,796200.0,16.1306,16.1306,16.1017,16.1161,796200.0
2013-04-18 14:55:00,22.29,22.3,22.25,22.28,692700.0,16.1089,16.1161,16.08,16.1017,692700.0
2013-04-18 15:00:00,22.27,22.29,22.26,22.26,910300.0,16.0944,16.1089,16.0872,16.0872,910300.0
2013-04-18 15:05:00,22.27,22.31,22.26,22.3,953800.0,16.0944,16.1233,16.0872,16.1161,953800.0
2013-04-18 15:10:00,22.29,22.33,22.28,22.32,677600.0,16.1089,16.1378,16.1017,16.1306,677600.0
2013-04-18 15:15:00,22.33,22.33,22.29,22.31,1503900.0,16.1378,16.1378,16.1089,16.1233,1503900.0
2013-04-18 15:20:00,22.31,22.32,22.29,22.3,1052900.0,16.1233,16.1306,16.1089,16.1161,1052900.0
2013-04-18 15:25:00,22.3,22.3,22.28,22.28,762500.0,16.1161,16.1161,16.1017,16.1017,762500.0
2013-04-18 15:30:00,22.28,22.3,22.27,22.28,807500.0,16.1017,16.1161,16.0944,16.1017,807500.0
2013-04-18 15:35:00,22.27,22.3,22.25,22.28,1444300.0,16.0944,16.1161,16.08,16.1017,1444300.0
2013-04-18 15:40:00,22.28,22.29,22.27,22.28,776400.0,16.1017,16.1089,16.0944,16.1017,776400.0
2013-04-18 15:45:00,22.27,22.28,22.23,22.25,1678900.0,16.0944,16.1017,16.0655,16.08,1678900.0
2013-04-18 15:50:00,22.25,22.26,22.21,22.21,1616300.0,16.08,16.0872,16.0511,16.0511,1616300.0
2013-04-18 15:55:00,22.21,22.31,22.21,22.24,4494700.0,16.0511,16.1233,16.0511,16.0728,4494700.0
2013-04-19 09:30:00,22.28,22.4,22.25,22.39,5380800.0,16.1017,16.1884,16.08,16.1812,5380800.0
2013-04-19 09:35:00,22.38,22.39,22.29,22.32,1011500.0,16.1739,16.1812,16.1089,16.1306,1011500.0
2013-04-19 09:40:00,22.32,22.32,22.27,22.27,720000.0,16.1306,16.1306,16.0944,16.0944,720000.0
2013-04-19 09:45:00,22.27,22.29,22.21,22.21,1268300.0,16.0944,16.1089,16.0511,16.0511,1268300.0
2013-04-19 09:50:00,22.22,22.25,22.21,22.25,775500.0,16.0583,16.08,16.0511,16.08,775500.0
2013-04-19 09:55:00,22.25,22.29,22.23,22.29,735500.0,16.08,16.1089,16.0655,16.1089,735500.0
2013-04-19 10:00:00,22.29,22.34,22.27,22.29,1001200.0,16.1089,16.145,16.0944,16.1089,1001200.0
2013-04-19 10:05:00,22.28,22.35,22.27,22.3,827000.0,16.1017,16.1523,16.0944,16.1161,827000.0
2013-04-19 10:10:00,22.31,22.34,22.28,22.32,768100.0,16.1233,16.145,16.1017,16.1306,768100.0
2013-04-19 10:15:00,22.31,22.39,22.29,22.39,650600.0,16.1233,16.1812,16.1089,16.1812,650600.0
2013-04-19 10:20:00,22.38,22.39,22.35,22.38,880200.0,16.1739,16.1812,16.1523,16.1739,880200.0
2013-04-19 10:25:00,22.37,22.38,22.31,22.31,389200.0,16.1667,16.1739,16.1233,16.1233,389200.0
2013-04-19 10:30:00,22.31,22.32,22.28,22.3,415100.0,16.1233,16.1306,16.1017,16.1161,415100.0
2013-04-19 10:35:00,22.3,22.33,22.28,22.31,915000.0,16.1161,16.1378,16.1017,16.1233,915000.0
2013-04-19 10:40:00,22.31,22.33,22.3,22.3,658600.0,16.1233,16.1378,16.1161,16.1161,658600.0
2013-04-19 10:45:00,22.3,22.31,22.28,22.29,813000.0,16.1161,16.1233,16.1017,16.1089,813000.0
2013-04-19 10:50:00,22.3,22.31,22.28,22.3,547400.0,16.1161,16.1233,16.1017,16.1161,547400.0
2013-04-19 10:55:00,22.3,22.32,22.29,22.31,503700.0,16.1161,16.1306,16.1089,16.1233,503700.0
2013-04-19 11:00:00,22.3,22.36,22.29,22.3,721500.0,16.1161,16.1595,16.1089,16.1161,721500.0
2013-04-19 11:05:00,22.3,22.35,22.3,22.33,484600.0,16.1161,16.1523,16.1161,16.1378,484600.0
2013-04-19 11:10:00,22.34,22.38,22.33,22.38,485700.0,16.145,16.1739,16.1378,16.1739,485700.0
2013-04-19 11:15:00,22.38,22.4,22.36,22.39,421300.0,16.1739,16.1884,16.1595,16.1812,421300.0
2013-04-19 11:20:00,22.38,22.4,22.37,22.38,430800.0,16.1739,16.1884,16.1667,16.1739,430800.0
2013-04-19 11:25:00,22.38,22.39,22.37,22.38,292700.0,16.1739,16.1812,16.1667,16.1739,292700.0
2013-04-19 11:30:00,22.39,22.4,22.36,22.37,635800.0,16.1812,16.1884,16.1595,16.1667,635800.0
2013-04-19 11:35:00,22.38,22.38,22.37,22.38,105600.0,16.1739,16.1739,16.1667,16.1739,105600.0
2013-04-19 11:40:00,22.38,22.38,22.34,22.35,310900.0,16.1739,16.1739,16.145,16.1523,310900.0
2013-04-19 11:45:00,22.35,22.36,22.32,22.34,365900.0,16.1523,16.1595,16.1306,16.145,365900.0
2013-04-19 11:50:00,22.34,22.35,22.32,22.33,234000.0,16.145,16.1523,16.1306,16.1378,234000.0
2013-04-19 11:55:00,22.33,22.36,22.33,22.35,235400.0,16.1378,16.1595,16.1378,16.1523,235400.0
2013-04-19 12:00:00,22.35,22.38,22.34,22.38,220900.0,16.1523,16.1739,16.145,16.1739,220900.0
2013-04-19 12:05:00,22.38,22.38,22.35,22.36,198300.0,16.1739,16.1739,16.1523,16.1595,198300.0
2013-04-19 12:10:00,22.36,22.36,22.33,22.34,286300.0,16.1595,16.1595,16.1378,16.145,286300.0
2013-04-19 12:15:00,22.35,22.35,22.32,22.33,348500.0,16.1523,16.1523,16.1306,16.1378,348500.0
2013-04-19 12:20:00,22.34,22.34,22.33,22.33,128500.0,16.145,16.145,16.1378,16.1378,128500.0
2013-04-19 12:25:00,22.34,22.35,22.3,22.33,489500.0,16.145,16.1523,16.1161,16.1378,489500.0
2013-04-19 12:30:00,22.33,22.35,22.3,22.3,283600.0,16.1378,16.1523,16.1161,16.1161,283600.0
2013-04-19 12:35:00,22.31,22.32,22.3,22.3,478100.0,16.1233,16.1306,16.1161,16.1161,478100.0
2013-04-19 12:40:00,22.3,22.32,22.3,22.31,490600.0,16.1161,16.1306,16.1161,16.1233,490600.0
2013-04-19 12:45:00,22.3,22.31,22.29,22.31,362500.0,16.1161,16.1233,16.1089,16.1233,362500.0
2013-04-19 12:50:00,22.3,22.32,22.3,22.32,896300.0,16.1161,16.1306,16.1161,16.1306,896300.0
2013-04-19 12:55:00,22.31,22.33,22.3,22.32,505600.0,16.1233,16.1378,16.1161,16.1306,505600.0
2013-04-19 13:00:00,22.32,22.35,22.31,22.35,570900.0,16.1306,16.1523,16.1233,16.1523,570900.0
2013-04-19 13:05:00,22.35,22.35,22.31,22.34,302600.0,16.1523,16.1523,16.1233,16.145,302600.0
2013-04-19 13:10:00,22.34,22.34,22.31,22.33,194100.0,16.145,16.145,16.1233,16.1378,194100.0
2013-04-19 13:15:00,22.33,22.33,22.32,22.33,83300.0,16.1378,16.1378,16.1306,16.1378,83300.0
2013-04-19 13:20:00,22.32,22.35,22.31,22.35,210000.0,16.1306,16.1523,16.1233,16.1523,210000.0
2013-04-19 13:25:00,22.35,22.38,22.33,22.38,281200.0,16.1523,16.1739,16.1378,16.1739,281200.0
2013-04-19 13:30:00,22.38,22.4,22.36,22.37,516900.0,16.1739,16.1884,16.1595,16.1667,516900.0
2013-04-19 13:35:00,22.37,22.39,22.36,22.36,232100.0,16.1667,16.1812,16.1595,16.1595,232100.0
2013-04-19 13:40:00,22.37,22.37,22.35,22.36,303200.0,16.1667,16.1667,16.1523,16.1595,303200.0
2013-04-19 13:45:00,22.36,22.37,22.35,22.35,132100.0,16.1595,16.1667,16.1523,16.1523,132100.0
2013-04-19 13:50:00,22.35,22.37,22.35,22.35,157500.0,16.1523,16.1667,16.1523,16.1523,157500.0
2013-04-19 13:55:00,22.36,22.36,22.34,22.35,318200.0,16.1595,16.1595,16.145,16.1523,318200.0
2013-04-19 14:00:00,22.34,22.37,22.34,22.37,411700.0,16.145,16.1667,16.145,16.1667,411700.0
2013-04-19 14:05:00,22.36,22.39,22.35,22.37,901700.0,16.1595,16.1812,16.1523,16.1667,901700.0
2013-04-19 14:10:00,22.37,22.39,22.37,22.38,163200.0,16.1667,16.1812,16.1667,16.1739,163200.0
2013-04-19 14:15:00,22.38,22.39,22.36,22.37,398500.0,16.1739,16.1812,16.1595,16.1667,398500.0
2013-04-19 14:20:00,22.37,22.39,22.36,22.38,219400.0,16.1667,16.1812,16.1595,16.1739,219400.0
2013-04-19 14:25:00,22.38,22.39,22.37,22.38,206000.0,16.1739,16.1812,16.1667,16.1739,206000.0
2013-04-19 14:30:00,22.38,22.39,22.37,22.38,181500.0,16.1739,16.1812,16.1667,16.1739,181500.0
2013-04-19 14:35:00,22.38,22.39,22.36,22.37,546000.0,16.1739,16.1812,16.1595,16.1667,546000.0
2013-04-19 14:40:00,22.37,22.39,22.35,22.37,367300.0,16.1667,16.1812,16.1523,16.1667,367300.0
2013-04-19 14:45:00,22.36,22.37,22.36,22.36,72200.0,16.1595,16.1667,16.1595,16.1595,72200.0
2013-04-19 14:50:00,22.37,22.38,22.36,22.37,289800.0,16.1667,16.1739,16.1595,16.1667,289800.0
2013-04-19 14:55:00,22.37,22.38,22.36,22.37,168500.0,16.1667,16.1739,16.1595,16.1667,168500.0
2013-04-19 15:00:00,22.37,22.38,22.33,22.36,606400.0,16.1667,16.1739,16.1378,16.1595,606400.0
2013-04-19 15:05:00,22.36,22.38,22.35,22.36,232800.0,16.1595,16.1739,16.1523,16.1595,232800.0
2013-04-19 15:10:00,22.37,22.38,22.35,22.38,299700.0,16.1667,16.1739,16.1523,16.1739,299700.0
2013-04-19 15:15:00,22.37,22.38,22.35,22.37,361800.0,16.1667,16.1739,16.1523,16.1667,361800.0
2013-04-19 15:20:00,22.36,22.39,22.36,22.38,431800.0,16.1595,16.1812,16.1595,16.1739,431800.0
2013-04-19 15:25:00,22.39,22.4,22.37,22.4,375100.0,16.1812,16.1884,16.1667,16.1884,375100.0
2013-04-19 15:30:00,22.39,22.4,22.37,22.38,453400.0,16.1812,16.1884,16.1667,16.1739,453400.0
2013-04-19 15:35:00,22.37,22.38,22.35,22.37,659600.0,16.1667,16.1739,16.1523,16.1667,659600.0
2013-04-19 15:40:00,22.36,22.38,22.35,22.38,338000.0,16.1595,16.1739,16.1523,16.1739,338000.0
2013-04-19 15:45:00,22.38,22.39,22.35,22.37,1019000.0,16.1739,16.1812,16.1523,16.1667,1019000.0
2013-04-19 15:50:00,22.36,22.4,22.36,22.39,1464100.0,16.1595,16.1884,16.1595,16.1812,1464100.0
2013-04-19 15:55:00,22.39,22.45,22.38,22.43,3780800.0,16.1812,16.2245,16.1739,16.2101,3780800.0
2013-04-22 09:30:00,22.48,22.74,22.46,22.73,3052000.0,16.2462,16.4341,16.2318,16.4269,3052000.0
2013-04-22 09:35:00,22.72,22.81,22.6,22.65,2222600.0,16.4197,16.4847,16.3329,16.3691,2222600.0
2013-04-22 09:40:00,22.65,22.66,22.46,22.53,1513500.0,16.3691,16.3763,16.2318,16.2823,1513500.0
2013-04-22 09:45:00,22.53,22.54,22.44,22.44,1077400.0,16.2823,16.2896,16.2173,16.2173,1077400.0
2013-04-22 09:50:00,22.44,22.54,22.41,22.52,909700.0,16.2173,16.2896,16.1956,16.2751,909700.0
2013-04-22 09:55:00,22.53,22.53,22.44,22.45,441400.0,16.2823,16.2823,16.2173,16.2245,441400.0
2013-04-22 10:00:00,22.45,22.45,22.36,22.45,865100.0,16.2245,16.2245,16.1595,16.2245,865100.0
2013-04-22 10:05:00,22.44,22.46,22.37,22.38,544900.0,16.2173,16.2318,16.1667,16.1739,544900.0
2013-04-22 10:10:00,22.38,22.42,22.35,22.41,491800.0,16.1739,16.2028,16.1523,16.1956,491800.0
2013-04-22 10:15:00,22.41,22.48,22.39,22.46,745100.0,16.1956,16.2462,16.1812,16.2318,745100.0
2013-04-22 10:20:00,22.45,22.46,22.4,22.42,389200.0,16.2245,16.2318,16.1884,16.2028,389200.0
2013-04-22 10:25:00,22.42,22.45,22.37,22.43,915400.0,16.2028,16.2245,16.1667,16.2101,915400.0
2013-04-22 10:30:00,22.43,22.43,22.35,22.42,832600.0,16.2101,16.2101,16.1523,16.2028,832600.0
2013-04-22 10:35:00,22.42,22.46,22.4,22.45,399300.0,16.2028,16.2318,16.1884,16.2245,399300.0
2013-04-22 10:40:00,22.46,22.52,22.43,22.51,663000.0,16.2318,16.2751,16.2101,16.2679,663000.0
2013-04-22 10:45:00,22.51,22.6,22.5,22.59,956200.0,16.2679,16.3329,16.2607,16.3257,956200.0
2013-04-22 10:50:00,22.59,22.6,22.54,22.57,512100.0,16.3257,16.3329,16.2896,16.3113,512100.0
2013-04-22 10:55:00,22.58,22.63,22.56,22.62,928000.0,16.3185,16.3546,16.304,16.3474,928000.0
2013-04-22 11:00:00,22.62,22.66,22.61,22.64,725800.0,16.3474,16.3763,16.3402,16.3618,725800.0
2013-04-22 11:05:00,22.64,22.67,22.61,22.65,647700.0,16.3618,16.3835,16.3402,16.3691,647700.0
2013-04-22 11:10:00,22.65,22.66,22.6,22.62,488400.0,16.3691,16.3763,16.3329,16.3474,488400.0
2013-04-22 11:15:00,22.63,22.63,22.58,22.62,431900.0,16.3546,16.3546,16.3185,16.3474,431900.0
2013-04-22 11:20:00,22.62,22.63,22.59,22.6,436200.0,16.3474,16.3546,16.3257,16.3329,436200.0
2013-04-22 11:25:00,22.6,22.64,22.59,22.63,379500.0,16.3329,16.3618,16.3257,16.3546,379500.0
2013-04-22 11:30:00,22.63,22.64,22.61,22.63,275600.0,16.3546,16.3618,16.3402,16.3546,275600.0
2013-04-22 11:35:00,22.62,22.68,22.62,22.67,628900.0,16.3474,16.3907,16.3474,16.3835,628900.0
2013-04-22 11:40:00,22.68,22.7,22.64,22.64,516600.0,16.3907,16.4052,16.3618,16.3618,516600.0
2013-04-22 11:45:00,22.64,22.65,22.59,22.61,261300.0,16.3618,16.3691,16.3257,16.3402,261300.0
2013-04-22 11:50:00,22.61,22.65,22.6,22.65,379500.0,16.3402,16.3691,16.3329,16.3691,379500.0
2013-04-22 11:55:00,22.64,22.69,22.64,22.67,298900.0,16.3618,16.398,16.3618,16.3835,298900.0
2013-04-22 12:00:00,22.68,22.71,22.67,22.69,456800.0,16.3907,16.4124,16.3835,16.398,456800.0
2013-04-22 12:05:00,22.7,22.75,22.69,22.73,745800.0,16.4052,16.4413,16.398,16.4269,745800.0
2013-04-22 12:10:00,22.73,22.75,22.7,22.72,894500.0,16.4269,16.4413,16.4052,16.4197,894500.0
2013-04-22 12:15:00,22.71,22.73,22.7,22.71,667300.0,16.4124,16.4269,16.4052,16.4124,667300.0
2013-04-22 12:20:00,22.71,22.73,22.69,22.71,471900.0,16.4124,16.4269,16.398,16.4124,471900.0
2013-04-22 12:25:00,22.7,22.72,22.69,22.71,174400.0,16.4052,16.4197,16.398,16.4124,174400.0
2013-04-22 12:30:00,22.72,22.74,22.71,22.73,430200.0,16.4197,16.4341,16.4124,16.4269,430200.0
2013-04-22 12:35:00,22.72,22.79,22.72,22.78,922700.0,16.4197,16.4702,16.4197,16.463,922700.0
2013-04-22 12:40:00,22.77,22.79,22.75,22.75,508800.0,16.4558,16.4702,16.4413,16.4413,508800.0
2013-04-22 12:45:00,22.76,22.76,22.74,22.75,336100.0,16.4486,16.4486,16.4341,16.4413,336100.0
2013-04-22 12:50:00,22.76,22.76,22.7,22.73,355400.0,16.4486,16.4486,16.4052,16.4269,355400.0
2013-04-22 12:55:00,22.72,22.74,22.71,22.71,327600.0,16.4197,16.4341,16.4124,16.4124,327600.0
2013-04-22 13:00:00,22.71,22.72,22.65,22.68,308100.0,16.4124,16.4197,16.3691,16.3907,308100.0
2013-04-22 13:05:00,22.68,22.72,22.68,22.71,408500.0,16.3907,16.4197,16.3907,16.4124,408500.0
2013-04-22 13:10:00,22.71,22.76,22.71,22.74,329200.0,16.4124,16.4486,16.4124,16.4341,329200.0
2013-04-22 13:15:00,22.74,22.76,22.73,22.75,502700.0,16.4341,16.4486,16.4269,16.4413,502700.0
2013-04-22 13:20:00,22.75,22.81,22.74,22.79,788800.0,16.4413,16.4847,16.4341,16.4702,788800.0
2013-04-22 13:25:00,22.78,22.79,22.73,22.77,533900.0,16.463,16.4702,16.4269,16.4558,533900.0
2013-04-22 13:30:00,22.77,22.8,22.76,22.78,473300.0,16.4558,16.4775,16.4486,16.463,473300.0
2013-04-22 13:35:00,22.79,22.8,22.78,22.78,200900.0,16.4702,16.4775,16.463,16.463,200900.0
2013-04-22 13:40:00,22.78,22.81,22.77,22.81,424200.0,16.463,16.4847,16.4558,16.4847,424200.0
2013-04-22 13:45:00,22.81,22.81,22.79,22.8,234600.0,16.4847,16.4847,16.4702,16.4775,234600.0
2013-04-22 13:50:00,22.81,22.83,22.79,22.82,435800.0,16.4847,16.4992,16.4702,16.4919,435800.0
2013-04-22 13:55:00,22.82,22.83,22.79,22.79,390500.0,16.4919,16.4992,16.4702,16.4702,390500.0
2013-04-22 14:00:00,22.8,22.84,22.79,22.84,237400.0,16.4775,16.5064,16.4702,16.5064,237400.0
2013-04-22 14:05:00,22.84,22.84,22.82,22.82,197300.0,16.5064,16.5064,16.4919,16.4919,197300.0
2013-04-22 14:10:00,22.83,22.84,22.81,22.84,316200.0,16.4992,16.5064,16.4847,16.5064,316200.0
2013-04-22 14:15:00,22.84,22.91,22.83,22.91,791500.0,16.5064,16.557,16.4992,16.557,791500.0
2013-04-22 14:20:00,22.91,22.94,22.89,22.89,871400.0,16.557,16.5786,16.5425,16.5425,871400.0
2013-04-22 14:25:00,22.89,22.91,22.86,22.86,385200.0,16.5425,16.557,16.5208,16.5208,385200.0
2013-04-22 14:30:00,22.87,22.88,22.84,22.86,428200.0,16.5281,16.5353,16.5064,16.5208,428200.0
2013-04-22 14:35:00,22.86,22.88,22.83,22.86,752400.0,16.5208,16.5353,16.4992,16.5208,752400.0
2013-04-22 14:40:00,22.85,22.89,22.84,22.86,739900.0,16.5136,16.5425,16.5064,16.5208,739900.0
2013-04-22 14:45:00,22.86,22.88,22.86,22.86,603400.0,16.5208,16.5353,16.5208,16.5208,603400.0
2013-04-22 14:50:00,22.87,22.88,22.86,22.88,373000.0,16.5281,16.5353,16.5208,16.5353,373000.0
2013-04-22 14:55:00,22.88,22.9,22.85,22.85,1024700.0,16.5353,16.5497,16.5136,16.5136,1024700.0
2013-04-22 15:00:00,22.85,22.89,22.85,22.87,508800.0,16.5136,16.5425,16.5136,16.5281,508800.0
2013-04-22 15:05:00,22.88,22.88,22.84,22.85,392500.0,16.5353,16.5353,16.5064,16.5136,392500.0
2013-04-22 15:10:00,22.86,22.9,22.84,22.88,723600.0,16.5208,16.5497,16.5064,16.5353,723600.0
2013-04-22 15:15:00,22.89,22.89,22.86,22.87,236900.0,16.5425,16.5425,16.5208,16.5281,236900.0
2013-04-22 15:20:00,22.87,22.88,22.85,22.86,362100.0,16.5281,16.5353,16.5136,16.5208,362100.0
2013-04-22 15:25:00,22.87,22.88,22.85,22.86,326900.0,16.5281,16.5353,16.5136,16.5208,326900.0
2013-04-22 15:30:00,22.86,22.89,22.85,22.87,885200.0,16.5208,16.5425,16.5136,16.5281,885200.0
2013-04-22 15:35:00,22.87,22.9,22.87,22.89,748000.0,16.5281,16.5497,16.5281,16.5425,748000.0
2013-04-22 15:40:00,22.89,22.89,22.87,22.88,668100.0,16.5425,16.5425,16.5281,16.5353,668100.0
2013-04-22 15:45:00,22.87,22.88,22.83,22.85,987700.0,16.5281,16.5353,16.4992,16.5136,987700.0
2013-04-22 15:50:00,22.85,22.88,22.82,22.87,1762100.0,16.5136,16.5353,16.4919,16.5281,1762100.0
2013-04-22 15:55:00,22.87,22.9,22.86,22.88,1999700.0,16.5281,16.5497,16.5208,16.5353,1999700.0
2013-04-23 09:30:00,22.98,23.03,22.93,22.94,2108400.0,16.6076,16.6437,16.5714,16.5786,2108400.0
2013-04-23 09:35:00,22.94,22.99,22.93,22.96,874000.0,16.5786,16.6148,16.5714,16.5931,874000.0
2013-04-23 09:40:00,22.97,23.04,22.95,22.98,881300.0,16.6003,16.6509,16.5859,16.6076,881300.0
2013-04-23 09:45:00,22.97,23.03,22.94,23.01,796700.0,16.6003,16.6437,16.5786,16.6292,796700.0
2013-04-23 09:50:00,23.01,23.05,22.99,23.0,1000600.0,16.6292,16.6581,16.6148,16.622,1000600.0
2013-04-23 09:55:00,23.0,23.05,22.94,22.97,781400.0,16.622,16.6581,16.5786,16.6003,781400.0
2013-04-23 10:00:00,22.98,23.0,22.93,22.98,1093300.0,16.6076,16.622,16.5714,16.6076,1093300.0
2013-04-23 10:05:00,22.97,22.98,22.93,22.95,1119600.0,16.6003,16.6076,16.5714,16.5859,1119600.0
2013-04-23 10:10:00,22.95,22.99,22.93,22.97,553000.0,16.5859,16.6148,16.5714,16.6003,553000.0
2013-04-23 10:15:00,22.96,22.98,22.94,22.95,682000.0,16.5931,16.6076,16.5786,16.5859,682000.0
2013-04-23 10:20:00,22.96,22.99,22.95,22.97,865500.0,16.5931,16.6148,16.5859,16.6003,865500.0
2013-04-23 10:25:00,22.97,22.99,22.96,22.97,780000.0,16.6003,16.6148,16.5931,16.6003,780000.0
2013-04-23 10:30:00,22.98,23.0,22.94,22.99,898300.0,16.6076,16.622,16.5786,16.6148,898300.0
2013-04-23 10:35:00,23.0,23.04,22.99,23.01,959900.0,16.622,16.6509,16.6148,16.6292,959900.0
2013-04-23 10:40:00,23.02,23.04,23.0,23.0,541500.0,16.6365,16.6509,16.622,16.622,541500.0
2013-04-23 10:45:00,23.0,23.04,23.0,23.02,430800.0,16.622,16.6509,16.622,16.6365,430800.0
2013-04-23 10:50:00,23.01,23.02,23.0,23.0,190300.0,16.6292,16.6365,16.622,16.622,190300.0
2013-04-23 10:55:00,23.0,23.02,23.0,23.0,364900.0,16.622,16.6365,16.622,16.622,364900.0
2013-04-23 11:00:00,23.01,23.03,22.99,23.02,825600.0,16.6292,16.6437,16.6148,16.6365,825600.0
2013-04-23 11:05:00,23.02,23.08,23.01,23.06,715400.0,16.6365,16.6798,16.6292,16.6654,715400.0
2013-04-23 11:10:00,23.06,23.08,23.04,23.07,567100.0,16.6654,16.6798,16.6509,16.6726,567100.0
2013-04-23 11:15:00,23.07,23.14,23.06,23.12,1284000.0,16.6726,16.7232,16.6654,16.7087,1284000.0
2013-04-23 11:20:00,23.13,23.14,23.09,23.1,896000.0,16.716,16.7232,16.6871,16.6943,896000.0
2013-04-23 11:25:00,23.11,23.15,23.1,23.14,642900.0,16.7015,16.7304,16.6943,16.7232,642900.0
2013-04-23 11:30:00,23.13,23.2,23.13,23.2,984400.0,16.716,16.7665,16.716,16.7665,984400.0
2013-04-23 11:35:00,23.2,23.23,23.18,23.23,1124400.0,16.7665,16.7882,16.7521,16.7882,1124400.0
2013-04-23 11:40:00,23.23,23.28,23.21,23.28,861800.0,16.7882,16.8244,16.7738,16.8244,861800.0
2013-04-23 11:45:00,23.27,23.33,23.25,23.31,1127400.0,16.8171,16.8605,16.8027,16.846,1127400.0
2013-04-23 11:50:00,23.31,23.34,23.31,23.34,699000.0,16.846,16.8677,16.846,16.8677,699000.0
2013-04-23 11:55:00,23.34,23.38,23.33,23.38,979600.0,16.8677,16.8966,16.8605,16.8966,979600.0
2013-04-23 12:00:00,23.38,23.45,23.37,23.4,2664400.0,16.8966,16.9472,16.8894,16.9111,2664400.0
2013-04-23 12:05:00,23.39,23.41,23.35,23.37,1072600.0,16.9039,16.9183,16.875,16.8894,1072600.0
2013-04-23 12:10:00,23.38,23.38,23.34,23.35,662200.0,16.8966,16.8966,16.8677,16.875,662200.0
2013-04-23 12:15:00,23.36,23.39,23.35,23.38,985600.0,16.8822,16.9039,16.875,16.8966,985600.0
2013-04-23 12:20:00,23.38,23.42,23.38,23.38,1157700.0,16.8966,16.9255,16.8966,16.8966,1157700.0
2013-04-23 12:25:00,23.38,23.39,23.35,23.35,418500.0,16.8966,16.9039,16.875,16.875,418500.0
2013-04-23 12:30:00,23.36,23.38,23.35,23.36,427400.0,16.8822,16.8966,16.875,16.8822,427400.0
2013-04-23 12:35:00,23.37,23.37,23.34,23.37,590800.0,16.8894,16.8894,16.8677,16.8894,590800.0
2013-04-23 12:40:00,23.37,23.38,23.34,23.35,938900.0,16.8894,16.8966,16.8677,16.875,938900.0
2013-04-23 12:45:00,23.34,23.35,23.31,23.32,459200.0,16.8677,16.875,16.846,16.8533,459200.0
2013-04-23 12:50:00,23.31,23.33,23.31,23.32,193100.0,16.846,16.8605,16.846,16.8533,193100.0
2013-04-23 12:55:00,23.32,23.33,23.29,23.29,319300.0,16.8533,16.8605,16.8316,16.8316,319300.0
2013-04-23 13:00:00,23.3,23.32,23.29,23.3,333800.0,16.8388,16.8533,16.8316,16.8388,333800.0
2013-04-23 13:05:00,23.29,23.3,23.01,23.01,1986900.0,16.8316,16.8388,16.6292,16.6292,1986900.0
2013-04-23 13:10:00,23.02,23.32,23.0,23.31,2930000.0,16.6365,16.8533,16.622,16.846,2930000.0
2013-04-23 13:15:00,23.32,23.32,23.25,23.3,434500.0,16.8533,16.8533,16.8027,16.8388,434500.0
2013-04-23 13:20:00,23.29,23.32,23.29,23.3,320200.0,16.8316,16.8533,16.8316,16.8388,320200.0
2013-04-23 13:25:00,23.31,23.31,23.26,23.29,371800.0,16.846,16.846,16.8099,16.8316,371800.0
2013-04-23 13:30:00,23.28,23.3,23.25,23.26,370400.0,16.8244,16.8388,16.8027,16.8099,370400.0
2013-04-23 13:35:00,23.26,23.27,23.19,23.21,678000.0,16.8099,16.8171,16.7593,16.7738,678000.0
2013-04-23 13:40:00,23.21,23.23,23.19,23.22,279200.0,16.7738,16.7882,16.7593,16.781,279200.0
2013-04-23 13:45:00,23.22,23.27,23.22,23.24,515800.0,16.781,16.8171,16.781,16.7955,515800.0
2013-04-23 13:50:00,23.24,23.25,23.21,23.23,315200.0,16.7955,16.8027,16.7738,16.7882,315200.0
2013-04-23 13:55:00,23.22,23.24,23.21,23.23,268200.0,16.781,16.7955,16.7738,16.7882,268200.0
2013-04-23 14:00:00,23.23,23.24,23.2,23.22,296000.0,16.7882,16.7955,16.7665,16.781,296000.0
2013-04-23 14:05:00,23.23,23.24,23.21,23.23,277700.0,16.7882,16.7955,16.7738,16.7882,277700.0
2013-04-23 14:10:00,23.23,23.27,23.21,23.23,904000.0,16.7882,16.8171,16.7738,16.7882,904000.0
2013-04-23 14:15:00,23.24,23.26,23.21,23.21,419000.0,16.7955,16.8099,16.7738,16.7738,419000.0
2013-04-23 14:20:00,23.21,23.22,23.17,23.18,216800.0,16.7738,16.781,16.7449,16.7521,216800.0
2013-04-23 14:25:00,23.18,23.21,23.17,23.18,394900.0,16.7521,16.7738,16.7449,16.7521,394900.0
2013-04-23 14:30:00,23.18,23.22,23.15,23.22,437600.0,16.7521,16.781,16.7304,16.781,437600.0
2013-04-23 14:35:00,23.21,23.24,23.19,23.23,274300.0,16.7738,16.7955,16.7593,16.7882,274300.0
2013-04-23 14:40:00,23.23,23.24,23.21,23.21,175500.0,16.7882,16.7955,16.7738,16.7738,175500.0
2013-04-23 14:45:00,23.21,23.27,23.21,23.25,251500.0,16.7738,16.8171,16.7738,16.8027,251500.0
2013-04-23 14:50:00,23.25,23.29,23.25,23.28,245300.0,16.8027,16.8316,16.8027,16.8244,245300.0
2013-04-23 14:55:00,23.29,23.3,23.26,23.28,553700.0,16.8316,16.8388,16.8099,16.8244,553700.0
2013-04-23 15:00:00,23.28,23.31,23.26,23.3,548100.0,16.8244,16.846,16.8099,16.8388,548100.0
2013-04-23 15:05:00,23.3,23.32,23.27,23.3,734700.0,16.8388,16.8533,16.8171,16.8388,734700.0
2013-04-23 15:10:00,23.29,23.31,23.26,23.26,543000.0,16.8316,16.846,16.8099,16.8099,543000.0
2013-04-23 15:15:00,23.26,23.29,23.26,23.29,244200.0,16.8099,16.8316,16.8099,16.8316,244200.0
2013-04-23 15:20:00,23.29,23.33,23.28,23.3,490300.0,16.8316,16.8605,16.8244,16.8388,490300.0
2013-04-23 15:25:00,23.3,23.33,23.3,23.32,438200.0,16.8388,16.8605,16.8388,16.8533,438200.0
2013-04-23 15:30:00,23.32,23.34,23.31,23.33,463500.0,16.8533,16.8677,16.846,16.8605,463500.0
2013-04-23 15:35:00,23.33,23.34,23.32,23.34,367300.0,16.8605,16.8677,16.8533,16.8677,367300.0
2013-04-23 15:40:00,23.33,23.35,23.29,23.32,993000.0,16.8605,16.875,16.8316,16.8533,993000.0
2013-04-23 15:45:00,23.31,23.35,23.31,23.31,894100.0,16.846,16.875,16.846,16.846,894100.0
2013-04-23 15:50:00,23.32,23.34,23.31,23.33,1720400.0,16.8533,16.8677,16.846,16.8605,1720400.0
2013-04-23 15:55:00,23.33,23.38,23.32,23.37,2029800.0,16.8605,16.8966,16.8533,16.8894,2029800.0
2013-04-24 09:30:00,23.31,23.44,23.28,23.43,1355300.0,16.846,16.94,16.8244,16.9328,1355300.0
2013-04-24 09:35:00,23.44,23.48,23.32,23.34,958100.0,16.94,16.9689,16.8533,16.8677,958100.0
2013-04-24 09:40:00,23.34,23.38,23.31,23.34,857600.0,16.8677,16.8966,16.846,16.8677,857600.0
2013-04-24 09:45:00,23.35,23.37,23.29,23.34,1479400.0,16.875,16.8894,16.8316,16.8677,1479400.0
2013-04-24 09:50:00,23.34,23.37,23.3,23.35,942500.0,16.8677,16.8894,16.8388,16.875,942500.0
2013-04-24 09:55:00,23.35,23.35,23.26,23.26,853100.0,16.875,16.875,16.8099,16.8099,853100.0
2013-04-24 10:00:00,23.26,23.33,23.25,23.25,731500.0,16.8099,16.8605,16.8027,16.8027,731500.0
2013-04-24 10:05:00,23.26,23.3,23.25,23.27,800800.0,16.8099,16.8388,16.8027,16.8171,800800.0
2013-04-24 10:10:00,23.26,23.3,23.25,23.25,1010200.0,16.8099,16.8388,16.8027,16.8027,1010200.0
2013-04-24 10:15:00,23.26,23.33,23.25,23.31,641400.0,16.8099,16.8605,16.8027,16.846,641400.0
2013-04-24 10:20:00,23.3,23.33,23.25,23.33,776000.0,16.8388,16.8605,16.8027,16.8605,776000.0
2013-04-24 10:25:00,23.33,23.33,23.28,23.29,763500.0,16.8605,16.8605,16.8244,16.8316,763500.0
2013-04-24 10:30:00,23.3,23.35,23.28,23.34,905200.0,16.8388,16.875,16.8244,16.8677,905200.0
2013-04-24 10:35:00,23.33,23.34,23.29,23.33,556400.0,16.8605,16.8677,16.8316,16.8605,556400.0
2013-04-24 10:40:00,23.32,23.38,23.31,23.35,530700.0,16.8533,16.8966,16.846,16.875,530700.0
2013-04-24 10:45:00,23.35,23.37,23.34,23.37,420700.0,16.875,16.8894,16.8677,16.8894,420700.0
2013-04-24 10:50:00,23.36,23.39,23.34,23.38,854700.0,16.8822,16.9039,16.8677,16.8966,854700.0
2013-04-24 10:55:00,23.38,23.41,23.36,23.38,1183600.0,16.8966,16.9183,16.8822,16.8966,1183600.0
2013-04-24 11:00:00,23.39,23.41,23.37,23.39,397100.0,16.9039,16.9183,16.8894,16.9039,397100.0
2013-04-24 11:05:00,23.39,23.39,23.36,23.37,291000.0,16.9039,16.9039,16.8822,16.8894,291000.0
2013-04-24 11:10:00,23.36,23.39,23.35,23.39,445400.0,16.8822,16.9039,16.875,16.9039,445400.0
2013-04-24 11:15:00,23.39,23.41,23.37,23.39,381700.0,16.9039,16.9183,16.8894,16.9039,381700.0
2013-04-24 11:20:00,23.39,23.46,23.39,23.46,387100.0,16.9039,16.9544,16.9039,16.9544,387100.0
2013-04-24 11:25:00,23.46,23.48,23.45,23.46,488900.0,16.9544,16.9689,16.9472,16.9544,488900.0
2013-04-24 11:30:00,23.46,23.46,23.43,23.43,278200.0,16.9544,16.9544,16.9328,16.9328,278200.0
2013-04-24 11:35:00,23.43,23.44,23.41,23.42,406500.0,16.9328,16.94,16.9183,16.9255,406500.0
2013-04-24 11:40:00,23.42,23.47,23.42,23.46,438700.0,16.9255,16.9617,16.9255,16.9544,438700.0
2013-04-24 11:45:00,23.47,23.49,23.46,23.48,496700.0,16.9617,16.9761,16.9544,16.9689,496700.0
2013-04-24 11:50:00,23.47,23.49,23.46,23.48,577000.0,16.9617,16.9761,16.9544,16.9689,577000.0
2013-04-24 11:55:00,23.48,23.48,23.46,23.46,213500.0,16.9689,16.9689,16.9544,16.9544,213500.0
2013-04-24 12:00:00,23.46,23.48,23.46,23.47,218500.0,16.9544,16.9689,16.9544,16.9617,218500.0
2013-04-24 12:05:00,23.48,23.48,23.46,23.46,197400.0,16.9689,16.9689,16.9544,16.9544,197400.0
2013-04-24 12:10:00,23.46,23.47,23.45,23.46,281100.0,16.9544,16.9617,16.9472,16.9544,281100.0
2013-04-24 12:15:00,23.46,23.46,23.44,23.44,249000.0,16.9544,16.9544,16.94,16.94,249000.0
2013-04-24 12:20:00,23.44,23.48,23.44,23.47,256300.0,16.94,16.9689,16.94,16.9617,256300.0
2013-04-24 12:25:00,23.48,23.48,23.46,23.47,321600.0,16.9689,16.9689,16.9544,16.9617,321600.0
2013-04-24 12:30:00,23.48,23.49,23.46,23.46,353700.0,16.9689,16.9761,16.9544,16.9544,353700.0
2013-04-24 12:35:00,23.46,23.48,23.44,23.47,397000.0,16.9544,16.9689,16.94,16.9617,397000.0
2013-04-24 12:40:00,23.47,23.49,23.46,23.47,225300.0,16.9617,16.9761,16.9544,16.9617,225300.0
2013-04-24 12:45:00,23.48,23.5,23.47,23.5,325100.0,16.9689,16.9834,16.9617,16.9834,325100.0
2013-04-24 12:50:00,23.5,23.5,23.48,23.5,261600.0,16.9834,16.9834,16.9689,16.9834,261600.0
2013-04-24 12:55:00,23.5,23.56,23.49,23.54,967400.0,16.9834,17.0267,16.9761,17.0123,967400.0
2013-04-24 13:00:00,23.55,23.58,23.54,23.57,306700.0,17.0195,17.0412,17.0123,17.0339,306700.0
2013-04-24 13:05:00,23.57,23.6,23.56,23.6,321100.0,17.0339,17.0556,17.0267,17.0556,321100.0
2013-04-24 13:10:00,23.59,23.66,23.58,23.65,823500.0,17.0484,17.099,17.0412,17.0918,823500.0
2013-04-24 13:15:00,23.64,23.67,23.64,23.66,499500.0,17.0845,17.1062,17.0845,17.099,499500.0
2013-04-24 13:20:00,23.67,23.69,23.65,23.69,622300.0,17.1062,17.1207,17.0918,17.1207,622300.0
2013-04-24 13:25:00,23.69,23.71,23.67,23.69,739000.0,17.1207,17.1351,17.1062,17.1207,739000.0
2013-04-24 13:30:00,23.69,23.69,23.64,23.65,316100.0,17.1207,17.1207,17.0845,17.0918,316100.0
2013-04-24 13:35:00,23.65,23.66,23.64,23.65,201300.0,17.0918,17.099,17.0845,17.0918,201300.0
2013-04-24 13:40:00,23.66,23.67,23.65,23.66,145800.0,17.099,17.1062,17.0918,17.099,145800.0
2013-04-24 13:45:00,23.66,23.66,23.64,23.66,238700.0,17.099,17.099,17.0845,17.099,238700.0
2013-04-24 13:50:00,23.65,23.66,23.64,23.66,361000.0,17.0918,17.099,17.0845,17.099,361000.0
2013-04-24 13:55:00,23.66,23.69,23.65,23.68,443800.0,17.099,17.1207,17.0918,17.1134,443800.0
2013-04-24 14:00:00,23.68,23.7,23.67,23.7,356400.0,17.1134,17.1279,17.1062,17.1279,356400.0
2013-04-24 14:05:00,23.7,23.73,23.69,23.72,696900.0,17.1279,17.1496,17.1207,17.1424,696900.0
2013-04-24 14:10:00,23.72,23.74,23.71,23.72,521900.0,17.1424,17.1568,17.1351,17.1424,521900.0
2013-04-24 14:15:00,23.73,23.73,23.69,23.72,425300.0,17.1496,17.1496,17.1207,17.1424,425300.0
2013-04-24 14:20:00,23.72,23.74,23.71,23.73,381500.0,17.1424,17.1568,17.1351,17.1496,381500.0
2013-04-24 14:25:00,23.74,23.74,23.73,23.73,169500.0,17.1568,17.1568,17.1496,17.1496,169500.0
2013-04-24 14:30:00,23.73,23.75,23.73,23.73,422900.0,17.1496,17.164,17.1496,17.1496,422900.0
2013-04-24 14:35:00,23.74,23.76,23.73,23.74,440900.0,17.1568,17.1713,17.1496,17.1568,440900.0
2013-04-24 14:40:00,23.75,23.76,23.73,23.73,427800.0,17.164,17.1713,17.1496,17.1496,427800.0
2013-04-24 14:45:00,23.74,23.76,23.72,23.73,604400.0,17.1568,17.1713,17.1424,17.1496,604400.0
2013-04-24 14:50:00,23.73,23.73,23.7,23.7,231600.0,17.1496,17.1496,17.1279,17.1279,231600.0
2013-04-24 14:55:00,23.7,23.76,23.68,23.76,817800.0,17.1279,17.1713,17.1134,17.1713,817800.0
2013-04-24 15:00:00,23.76,23.78,23.75,23.77,381800.0,17.1713,17.1857,17.164,17.1785,381800.0
2013-04-24 15:05:00,23.76,23.78,23.75,23.78,303200.0,17.1713,17.1857,17.164,17.1857,303200.0
2013-04-24 15:10:00,23.78,23.79,23.75,23.76,659600.0,17.1857,17.1929,17.164,17.1713,659600.0
2013-04-24 15:15:00,23.76,23.77,23.75,23.75,396200.0,17.1713,17.1785,17.164,17.164,396200.0
2013-04-24 15:20:00,23.75,23.76,23.73,23.75,375700.0,17.164,17.1713,17.1496,17.164,375700.0
2013-04-24 15:25:00,23.75,23.76,23.74,23.75,442600.0,17.164,17.1713,17.1568,17.164,442600.0
2013-04-24 15:30:00,23.75,23.76,23.73,23.73,532300.0,17.164,17.1713,17.1496,17.1496,532300.0
2013-04-24 15:35:00,23.74,23.75,23.72,23.74,735100.0,17.1568,17.164,17.1424,17.1568,735100.0
2013-04-24 15:40:00,23.74,23.76,23.73,23.74,546100.0,17.1568,17.1713,17.1496,17.1568,546100.0
2013-04-24 15:45:00,23.74,23.75,23.73,23.73,563200.0,17.1568,17.164,17.1496,17.1496,563200.0
2013-04-24 15:50:00,23.73,23.73,23.67,23.67,1046800.0,17.1496,17.1496,17.1062,17.1062,1046800.0
2013-04-24 15:55:00,23.67,23.68,23.65,23.66,1444700.0,17.1062,17.1134,17.0918,17.099,1444700.0
2013-04-25 09:30:00,23.65,23.66,23.57,23.62,1190200.0,17.0918,17.099,17.0339,17.0701,1190200.0
2013-04-25 09:35:00,23.63,23.8,23.62,23.79,789700.0,17.0773,17.2002,17.0701,17.1929,789700.0
2013-04-25 09:40:00,23.8,23.86,23.75,23.77,779000.0,17.2002,17.2435,17.164,17.1785,779000.0
2013-04-25 09:45:00,23.77,23.8,23.74,23.78,546900.0,17.1785,17.2002,17.1568,17.1857,546900.0
2013-04-25 09:50:00,23.79,23.86,23.78,23.86,651900.0,17.1929,17.2435,17.1857,17.2435,651900.0
2013-04-25 09:55:00,23.85,23.87,23.8,23.8,509400.0,17.2363,17.2508,17.2002,17.2002,509400.0
2013-04-25 10:00:00,23.81,23.81,23.69,23.7,868900.0,17.2074,17.2074,17.1207,17.1279,868900.0
2013-04-25 10:05:00,23.7,23.74,23.64,23.66,1821200.0,17.1279,17.1568,17.0845,17.099,1821200.0
2013-04-25 10:10:00,23.66,23.68,23.52,23.54,1339900.0,17.099,17.1134,16.9978,17.0123,1339900.0
2013-04-25 10:15:00,23.54,23.6,23.53,23.56,1570700.0,17.0123,17.0556,17.005,17.0267,1570700.0
2013-04-25 10:20:00,23.56,23.64,23.56,23.62,663500.0,17.0267,17.0845,17.0267,17.0701,663500.0
2013-04-25 10:25:00,23.61,23.64,23.59,23.6,472000.0,17.0629,17.0845,17.0484,17.0556,472000.0
2013-04-25 10:30:00,23.59,23.65,23.59,23.62,711000.0,17.0484,17.0918,17.0484,17.0701,711000.0
2013-04-25 10:35:00,23.62,23.65,23.62,23.62,285600.0,17.0701,17.0918,17.0701,17.0701,285600.0
2013-04-25 10:40:00,23.63,23.67,23.62,23.66,415900.0,17.0773,17.1062,17.0701,17.099,415900.0
2013-04-25 10:45:00,23.66,23.69,23.64,23.69,363800.0,17.099,17.1207,17.0845,17.1207,363800.0
2013-04-25 10:50:00,23.68,23.72,23.66,23.68,465100.0,17.1134,17.1424,17.099,17.1134,465100.0
2013-04-25 10:55:00,23.68,23.69,23.65,23.65,256500.0,17.1134,17.1207,17.0918,17.0918,256500.0
2013-04-25 11:00:00,23.65,23.66,23.64,23.64,293300.0,17.0918,17.099,17.0845,17.0845,293300.0
2013-04-25 11:05:00,23.64,23.65,23.59,23.61,563200.0,17.0845,17.0918,17.0484,17.0629,563200.0
2013-04-25 11:10:00,23.61,23.63,23.6,23.63,550500.0,17.0629,17.0773,17.0556,17.0773,550500.0
2013-04-25 11:15:00,23.63,23.65,23.61,23.63,372900.0,17.0773,17.0918,17.0629,17.0773,372900.0
2013-04-25 11:20:00,23.63,23.67,23.62,23.66,358500.0,17.0773,17.1062,17.0701,17.099,358500.0
2013-04-25 11:25:00,23.65,23.68,23.65,23.67,337000.0,17.0918,17.1134,17.0918,17.1062,337000.0
2013-04-25 11:30:00,23.66,23.71,23.66,23.7,644900.0,17.099,17.1351,17.099,17.1279,644900.0
2013-04-25 11:35:00,23.7,23.71,23.67,23.69,350400.0,17.1279,17.1351,17.1062,17.1207,350400.0
2013-04-25 11:40:00,23.68,23.69,23.66,23.68,329200.0,17.1134,17.1207,17.099,17.1134,329200.0
2013-04-25 11:45:00,23.67,23.69,23.65,23.66,230500.0,17.1062,17.1207,17.0918,17.099,230500.0
2013-04-25 11:50:00,23.66,23.68,23.63,23.64,264500.0,17.099,17.1134,17.0773,17.0845,264500.0
2013-04-25 11:55:00,23.64,23.65,23.6,23.61,250700.0,17.0845,17.0918,17.0556,17.0629,250700.0
2013-04-25 12:00:00,23.61,23.63,23.59,23.62,353600.0,17.0629,17.0773,17.0484,17.0701,353600.0
2013-04-25 12:05:00,23.61,23.63,23.6,23.62,230500.0,17.0629,17.0773,17.0556,17.0701,230500.0
2013-04-25 12:10:00,23.63,23.65,23.62,23.64,441100.0,17.0773,17.0918,17.0701,17.0845,441100.0
2013-04-25 12:15:00,23.64,23.64,23.6,23.6,162200.0,17.0845,17.0845,17.0556,17.0556,162200.0
2013-04-25 12:20:00,23.61,23.61,23.59,23.59,130700.0,17.0629,17.0629,17.0484,17.0484,130700.0
2013-04-25 12:25:00,23.59,23.62,23.58,23.6,282600.0,17.0484,17.0701,17.0412,17.0556,282600.0
2013-04-25 12:30:00,23.61,23.64,23.6,23.61,531300.0,17.0629,17.0845,17.0556,17.0629,531300.0
2013-04-25 12:35:00,23.61,23.61,23.56,23.57,377900.0,17.0629,17.0629,17.0267,17.0339,377900.0
2013-04-25 12:40:00,23.57,23.61,23.56,23.61,281700.0,17.0339,17.0629,17.0267,17.0629,281700.0
2013-04-25 12:45:00,23.6,23.61,23.59,23.6,127200.0,17.0556,17.0629,17.0484,17.0556,127200.0
2013-04-25 12:50:00,23.59,23.6,23.59,23.59,123600.0,17.0484,17.0556,17.0484,17.0484,123600.0
2013-04-25 12:55:00,23.59,23.6,23.56,23.56,331200.0,17.0484,17.0556,17.0267,17.0267,331200.0
2013-04-25 13:00:00,23.56,23.57,23.54,23.56,500800.0,17.0267,17.0339,17.0123,17.0267,500800.0
2013-04-25 13:05:00,23.56,23.57,23.52,23.54,393300.0,17.0267,17.0339,16.9978,17.0123,393300.0
2013-04-25 13:10:00,23.54,23.57,23.54,23.56,213000.0,17.0123,17.0339,17.0123,17.0267,213000.0
2013-04-25 13:15:00,23.57,23.59,23.56,23.58,217000.0,17.0339,17.0484,17.0267,17.0412,217000.0
2013-04-25 13:20:00,23.58,23.58,23.56,23.57,185400.0,17.0412,17.0412,17.0267,17.0339,185400.0
2013-04-25 13:25:00,23.57,23.6,23.57,23.58,138000.0,17.0339,17.0556,17.0339,17.0412,138000.0
2013-04-25 13:30:00,23.58,23.59,23.58,23.58,92800.0,17.0412,17.0484,17.0412,17.0412,92800.0
2013-04-25 13:35:00,23.59,23.59,23.58,23.58,70800.0,17.0484,17.0484,17.0412,17.0412,70800.0
2013-04-25 13:40:00,23.58,23.59,23.58,23.58,88500.0,17.0412,17.0484,17.0412,17.0412,88500.0
2013-04-25 13:45:00,23.59,23.62,23.58,23.62,462000.0,17.0484,17.0701,17.0412,17.0701,462000.0
2013-04-25 13:50:00,23.62,23.65,23.61,23.63,304800.0,17.0701,17.0918,17.0629,17.0773,304800.0
2013-04-25 13:55:00,23.62,23.65,23.62,23.63,220400.0,17.0701,17.0918,17.0701,17.0773,220400.0
2013-04-25 14:00:00,23.64,23.66,23.62,23.65,196700.0,17.0845,17.099,17.0701,17.0918,196700.0
2013-04-25 14:05:00,23.66,23.67,23.64,23.65,314800.0,17.099,17.1062,17.0845,17.0918,314800.0
2013-04-25 14:10:00,23.65,23.66,23.63,23.63,191700.0,17.0918,17.099,17.0773,17.0773,191700.0
2013-04-25 14:15:00,23.63,23.64,23.6,23.6,170300.0,17.0773,17.0845,17.0556,17.0556,170300.0
2013-04-25 14:20:00,23.6,23.63,23.58,23.63,383500.0,17.0556,17.0773,17.0412,17.0773,383500.0
2013-04-25 14:25:00,23.63,23.63,23.62,23.62,131600.0,17.0773,17.0773,17.0701,17.0701,131600.0
2013-04-25 14:30:00,23.62,23.63,23.56,23.6,423200.0,17.0701,17.0773,17.0267,17.0556,423200.0
2013-04-25 14:35:00,23.59,23.61,23.59,23.59,128300.0,17.0484,17.0629,17.0484,17.0484,128300.0
2013-04-25 14:40:00,23.6,23.62,23.59,23.61,376000.0,17.0556,17.0701,17.0484,17.0629,376000.0
2013-04-25 14:45:00,23.62,23.62,23.59,23.59,359400.0,17.0701,17.0701,17.0484,17.0484,359400.0
2013-04-25 14:50:00,23.59,23.6,23.57,23.58,175900.0,17.0484,17.0556,17.0339,17.0412,175900.0
2013-04-25 14:55:00,23.58,23.59,23.55,23.56,534200.0,17.0412,17.0484,17.0195,17.0267,534200.0
2013-04-25 15:00:00,23.56,23.57,23.53,23.54,401500.0,17.0267,17.0339,17.005,17.0123,401500.0
2013-04-25 15:05:00,23.54,23.54,23.44,23.45,1709200.0,17.0123,17.0123,16.94,16.9472,1709200.0
2013-04-25 15:10:00,23.44,23.45,23.36,23.44,1725300.0,16.94,16.9472,16.8822,16.94,1725300.0
2013-04-25 15:15:00,23.43,23.46,23.42,23.42,414500.0,16.9328,16.9544,16.9255,16.9255,414500.0
2013-04-25 15:20:00,23.43,23.46,23.42,23.43,443700.0,16.9328,16.9544,16.9255,16.9328,443700.0
2013-04-25 15:25:00,23.44,23.45,23.42,23.43,420000.0,16.94,16.9472,16.9255,16.9328,420000.0
2013-04-25 15:30:00,23.43,23.43,23.39,23.39,1009000.0,16.9328,16.9328,16.9039,16.9039,1009000.0
2013-04-25 15:35:00,23.39,23.4,23.38,23.4,932500.0,16.9039,16.9111,16.8966,16.9111,932500.0
2013-04-25 15:40:00,23.4,23.41,23.39,23.4,413800.0,16.9111,16.9183,16.9039,16.9111,413800.0
2013-04-25 15:45:00,23.39,23.46,23.39,23.46,658100.0,16.9039,16.9544,16.9039,16.9544,658100.0
2013-04-25 15:50:00,23.46,23.46,23.35,23.35,1243200.0,16.9544,16.9544,16.875,16.875,1243200.0
2013-04-25 15:55:00,23.36,23.4,23.32,23.38,2474300.0,16.8822,16.9111,16.8533,16.8966,2474300.0
2013-04-26 09:30:00,23.3,23.33,23.22,23.22,1423000.0,16.8388,16.8605,16.781,16.781,1423000.0
2013-04-26 09:35:00,23.23,23.29,23.16,23.25,848400.0,16.7882,16.8316,16.7376,16.8027,848400.0
2013-04-26 09:40:00,23.26,23.29,23.24,23.28,491300.0,16.8099,16.8316,16.7955,16.8244,491300.0
2013-04-26 09:45:00,23.27,23.3,23.23,23.24,530600.0,16.8171,16.8388,16.7882,16.7955,530600.0
2013-04-26 09:50:00,23.24,23.31,23.23,23.3,464200.0,16.7955,16.846,16.7882,16.8388,464200.0
2013-04-26 09:55:00,23.3,23.35,23.26,23.33,563700.0,16.8388,16.875,16.8099,16.8605,563700.0
2013-04-26 10:00:00,23.33,23.34,23.25,23.26,573800.0,16.8605,16.8677,16.8027,16.8099,573800.0
2013-04-26 10:05:00,23.26,23.26,23.24,23.24,230200.0,16.8099,16.8099,16.7955,16.7955,230200.0
2013-04-26 10:10:00,23.24,23.29,23.21,23.24,585300.0,16.7955,16.8316,16.7738,16.7955,585300.0
2013-04-26 10:15:00,23.23,23.25,23.2,23.23,513400.0,16.7882,16.8027,16.7665,16.7882,513400.0
2013-04-26 10:20:00,23.23,23.27,23.2,23.26,563300.0,16.7882,16.8171,16.7665,16.8099,563300.0
2013-04-26 10:25:00,23.25,23.28,23.23,23.24,628100.0,16.8027,16.8244,16.7882,16.7955,628100.0
2013-04-26 10:30:00,23.23,23.28,23.23,23.27,317500.0,16.7882,16.8244,16.7882,16.8171,317500.0
2013-04-26 10:35:00,23.27,23.28,23.23,23.25,509600.0,16.8171,16.8244,16.7882,16.8027,509600.0
2013-04-26 10:40:00,23.25,23.29,23.23,23.26,632700.0,16.8027,16.8316,16.7882,16.8099,632700.0
2013-04-26 10:45:00,23.26,23.29,23.22,23.28,436000.0,16.8099,16.8316,16.781,16.8244,436000.0
2013-04-26 10:50:00,23.27,23.28,23.24,23.24,317500.0,16.8171,16.8244,16.7955,16.7955,317500.0
2013-04-26 10:55:00,23.24,23.29,23.24,23.27,568000.0,16.7955,16.8316,16.7955,16.8171,568000.0
2013-04-26 11:00:00,23.28,23.32,23.26,23.32,246100.0,16.8244,16.8533,16.8099,16.8533,246100.0
2013-04-26 11:05:00,23.32,23.33,23.3,23.3,349900.0,16.8533,16.8605,16.8388,16.8388,349900.0
2013-04-26 11:10:00,23.31,23.33,23.3,23.33,240700.0,16.846,16.8605,16.8388,16.8605,240700.0
2013-04-26 11:15:00,23.33,23.35,23.3,23.31,351600.0,16.8605,16.875,16.8388,16.846,351600.0
2013-04-26 11:20:00,23.31,23.35,23.3,23.35,353900.0,16.846,16.875,16.8388,16.875,353900.0
2013-04-26 11:25:00,23.35,23.37,23.28,23.29,761800.0,16.875,16.8894,16.8244,16.8316,761800.0
2013-04-26 11:30:00,23.29,23.3,23.23,23.24,761400.0,16.8316,16.8388,16.7882,16.7955,761400.0
2013-04-26 11:35:00,23.25,23.26,23.2,23.24,627200.0,16.8027,16.8099,16.7665,16.7955,627200.0
2013-04-26 11:40:00,23.24,23.26,23.21,23.24,688400.0,16.7955,16.8099,16.7738,16.7955,688400.0
2013-04-26 11:45:00,23.23,23.26,23.23,23.25,625100.0,16.7882,16.8099,16.7882,16.8027,625100.0
2013-04-26 11:50:00,23.25,23.25,23.21,23.24,497900.0,16.8027,16.8027,16.7738,16.7955,497900.0
2013-04-26 11:55:00,23.23,23.24,23.2,23.22,456900.0,16.7882,16.7955,16.7665,16.781,456900.0
2013-04-26 12:00:00,23.23,23.23,23.18,23.19,657700.0,16.7882,16.7882,16.7521,16.7593,657700.0
2013-04-26 12:05:00,23.19,23.2,23.15,23.16,481700.0,16.7593,16.7665,16.7304,16.7376,481700.0
2013-04-26 12:10:00,23.16,23.2,23.14,23.18,315300.0,16.7376,16.7665,16.7232,16.7521,315300.0
2013-04-26 12:15:00,23.19,23.24,23.18,23.22,575200.0,16.7593,16.7955,16.7521,16.781,575200.0
2013-04-26 12:20:00,23.22,23.23,23.21,23.21,151400.0,16.781,16.7882,16.7738,16.7738,151400.0
2013-04-26 12:25:00,23.21,23.25,23.21,23.23,159000.0,16.7738,16.8027,16.7738,16.7882,159000.0
2013-04-26 12:30:00,23.23,23.27,23.23,23.24,282100.0,16.7882,16.8171,16.7882,16.7955,282100.0
2013-04-26 12:35:00,23.24,23.28,23.24,23.26,237600.0,16.7955,16.8244,16.7955,16.8099,237600.0
2013-04-26 12:40:00,23.27,23.29,23.25,23.27,339600.0,16.8171,16.8316,16.8027,16.8171,339600.0
2013-04-26 12:45:00,23.28,23.32,23.27,23.31,305700.0,16.8244,16.8533,16.8171,16.846,305700.0
2013-04-26 12:50:00,23.31,23.34,23.31,23.34,169600.0,16.846,16.8677,16.846,16.8677,169600.0
2013-04-26 12:55:00,23.33,23.34,23.31,23.33,158700.0,16.8605,16.8677,16.846,16.8605,158700.0
2013-04-26 13:00:00,23.33,23.38,23.32,23.36,381700.0,16.8605,16.8966,16.8533,16.8822,381700.0
2013-04-26 13:05:00,23.37,23.39,23.36,23.39,288800.0,16.8894,16.9039,16.8822,16.9039,288800.0
2013-04-26 13:10:00,23.39,23.39,23.38,23.39,117400.0,16.9039,16.9039,16.8966,16.9039,117400.0
2013-04-26 13:15:00,23.39,23.4,23.38,23.4,116400.0,16.9039,16.9111,16.8966,16.9111,116400.0
2013-04-26 13:20:00,23.4,23.43,23.39,23.43,186200.0,16.9111,16.9328,16.9039,16.9328,186200.0
2013-04-26 13:25:00,23.43,23.45,23.42,23.43,397000.0,16.9328,16.9472,16.9255,16.9328,397000.0
2013-04-26 13:30:00,23.44,23.46,23.42,23.43,315000.0,16.94,16.9544,16.9255,16.9328,315000.0
2013-04-26 13:35:00,23.42,23.44,23.42,23.42,130500.0,16.9255,16.94,16.9255,16.9255,130500.0
2013-04-26 13:40:00,23.42,23.45,23.42,23.45,138400.0,16.9255,16.9472,16.9255,16.9472,138400.0
2013-04-26 13:45:00,23.45,23.46,23.44,23.45,153500.0,16.9472,16.9544,16.94,16.9472,153500.0
2013-04-26 13:50:00,23.45,23.46,23.43,23.43,159300.0,16.9472,16.9544,16.9328,16.9328,159300.0
2013-04-26 13:55:00,23.43,23.45,23.43,23.45,227000.0,16.9328,16.9472,16.9328,16.9472,227000.0
2013-04-26 14:00:00,23.45,23.45,23.42,23.44,284500.0,16.9472,16.9472,16.9255,16.94,284500.0
2013-04-26 14:05:00,23.44,23.45,23.42,23.43,157900.0,16.94,16.9472,16.9255,16.9328,157900.0
2013-04-26 14:10:00,23.43,23.45,23.42,23.42,182100.0,16.9328,16.9472,16.9255,16.9255,182100.0
2013-04-26 14:15:00,23.42,23.43,23.4,23.4,152700.0,16.9255,16.9328,16.9111,16.9111,152700.0
2013-04-26 14:20:00,23.4,23.42,23.4,23.42,130700.0,16.9111,16.9255,16.9111,16.9255,130700.0
2013-04-26 14:25:00,23.42,23.42,23.4,23.4,126100.0,16.9255,16.9255,16.9111,16.9111,126100.0
2013-04-26 14:30:00,23.41,23.41,23.39,23.39,131200.0,16.9183,16.9183,16.9039,16.9039,131200.0
2013-04-26 14:35:00,23.39,23.4,23.39,23.39,88200.0,16.9039,16.9111,16.9039,16.9039,88200.0
2013-04-26 14:40:00,23.4,23.4,23.38,23.39,233600.0,16.9111,16.9111,16.8966,16.9039,233600.0
2013-04-26 14:45:00,23.39,23.42,23.38,23.42,304500.0,16.9039,16.9255,16.8966,16.9255,304500.0
2013-04-26 14:50:00,23.42,23.42,23.4,23.41,251800.0,16.9255,16.9255,16.9111,16.9183,251800.0
2013-04-26 14:55:00,23.42,23.43,23.41,23.41,266400.0,16.9255,16.9328,16.9183,16.9183,266400.0
2013-04-26 15:00:00,23.42,23.47,23.41,23.46,446600.0,16.9255,16.9617,16.9183,16.9544,446600.0
2013-04-26 15:05:00,23.47,23.5,23.46,23.5,468300.0,16.9617,16.9834,16.9544,16.9834,468300.0
2013-04-26 15:10:00,23.49,23.54,23.49,23.54,769000.0,16.9761,17.0123,16.9761,17.0123,769000.0
2013-04-26 15:15:00,23.54,23.55,23.53,23.54,265000.0,17.0123,17.0195,17.005,17.0123,265000.0
2013-04-26 15:20:00,23.54,23.56,23.52,23.54,911100.0,17.0123,17.0267,16.9978,17.0123,911100.0
2013-04-26 15:25:00,23.54,23.54,23.52,23.53,185800.0,17.0123,17.0123,16.9978,17.005,185800.0
2013-04-26 15:30:00,23.53,23.54,23.49,23.49,360700.0,17.005,17.0123,16.9761,16.9761,360700.0
2013-04-26 15:35:00,23.49,23.51,23.47,23.47,446800.0,16.9761,16.9906,16.9617,16.9617,446800.0
2013-04-26 15:40:00,23.47,23.51,23.47,23.5,357300.0,16.9617,16.9906,16.9617,16.9834,357300.0
2013-04-26 15:45:00,23.51,23.51,23.46,23.47,328700.0,16.9906,16.9906,16.9544,16.9617,328700.0
2013-04-26 15:50:00,23.46,23.46,23.42,23.42,438900.0,16.9544,16.9544,16.9255,16.9255,438900.0
2013-04-26 15:55:00,23.43,23.44,23.4,23.4,1130600.0,16.9328,16.94,16.9111,16.9111,1130600.0
2013-04-29 09:30:00,23.44,23.49,23.4,23.45,1094700.0,16.94,16.9761,16.9111,16.9472,1094700.0
2013-04-29 09:35:00,23.44,23.47,23.41,23.47,572300.0,16.94,16.9617,16.9183,16.9617,572300.0
2013-04-29 09:40:00,23.47,23.5,23.45,23.47,329200.0,16.9617,16.9834,16.9472,16.9617,329200.0
2013-04-29 09:45:00,23.47,23.54,23.47,23.49,506500.0,16.9617,17.0123,16.9617,16.9761,506500.0
2013-04-29 09:50:00,23.5,23.59,23.48,23.57,502700.0,16.9834,17.0484,16.9689,17.0339,502700.0
2013-04-29 09:55:00,23.57,23.64,23.56,23.58,725400.0,17.0339,17.0845,17.0267,17.0412,725400.0
2013-04-29 10:00:00,23.58,23.62,23.56,23.62,649200.0,17.0412,17.0701,17.0267,17.0701,649200.0
2013-04-29 10:05:00,23.61,23.64,23.55,23.55,553700.0,17.0629,17.0845,17.0195,17.0195,553700.0
2013-04-29 10:10:00,23.56,23.57,23.48,23.5,498600.0,17.0267,17.0339,16.9689,16.9834,498600.0
2013-04-29 10:15:00,23.49,23.57,23.49,23.55,417400.0,16.9761,17.0339,16.9761,17.0195,417400.0
2013-04-29 10:20:00,23.55,23.64,23.54,23.63,321000.0,17.0195,17.0845,17.0123,17.0773,321000.0
2013-04-29 10:25:00,23.64,23.64,23.6,23.64,259400.0,17.0845,17.0845,17.0556,17.0845,259400.0
2013-04-29 10:30:00,23.64,23.64,23.6,23.63,518900.0,17.0845,17.0845,17.0556,17.0773,518900.0
2013-04-29 10:35:00,23.63,23.66,23.62,23.64,860800.0,17.0773,17.099,17.0701,17.0845,860800.0
2013-04-29 10:40:00,23.64,23.67,23.64,23.66,516700.0,17.0845,17.1062,17.0845,17.099,516700.0
2013-04-29 10:45:00,23.65,23.66,23.64,23.65,314400.0,17.0918,17.099,17.0845,17.0918,314400.0
2013-04-29 10:50:00,23.65,23.66,23.64,23.66,330600.0,17.0918,17.099,17.0845,17.099,330600.0
2013-04-29 10:55:00,23.66,23.66,23.64,23.66,327000.0,17.099,17.099,17.0845,17.099,327000.0
2013-04-29 11:00:00,23.66,23.67,23.65,23.67,336100.0,17.099,17.1062,17.0918,17.1062,336100.0
2013-04-29 11:05:00,23.67,23.69,23.65,23.69,469900.0,17.1062,17.1207,17.0918,17.1207,469900.0
2013-04-29 11:10:00,23.69,23.7,23.67,23.67,632700.0,17.1207,17.1279,17.1062,17.1062,632700.0
2013-04-29 11:15:00,23.68,23.68,23.65,23.66,520500.0,17.1134,17.1134,17.0918,17.099,520500.0
2013-04-29 11:20:00,23.66,23.7,23.65,23.7,565700.0,17.099,17.1279,17.0918,17.1279,565700.0
2013-04-29 11:25:00,23.7,23.7,23.66,23.68,344300.0,17.1279,17.1279,17.099,17.1134,344300.0
2013-04-29 11:30:00,23.68,23.7,23.67,23.68,521200.0,17.1134,17.1279,17.1062,17.1134,521200.0
2013-04-29 11:35:00,23.68,23.7,23.68,23.68,273000.0,17.1134,17.1279,17.1134,17.1134,273000.0
2013-04-29 11:40:00,23.69,23.69,23.68,23.69,247600.0,17.1207,17.1207,17.1134,17.1207,247600.0
2013-04-29 11:45:00,23.69,23.7,23.68,23.69,495800.0,17.1207,17.1279,17.1134,17.1207,495800.0
2013-04-29 11:50:00,23.69,23.71,23.68,23.71,221200.0,17.1207,17.1351,17.1134,17.1351,221200.0
2013-04-29 11:55:00,23.71,23.74,23.7,23.73,414900.0,17.1351,17.1568,17.1279,17.1496,414900.0
2013-04-29 12:00:00,23.73,23.77,23.73,23.77,487000.0,17.1496,17.1785,17.1496,17.1785,487000.0
2013-04-29 12:05:00,23.77,23.78,23.74,23.75,374500.0,17.1785,17.1857,17.1568,17.164,374500.0
2013-04-29 12:10:00,23.74,23.76,23.74,23.75,485400.0,17.1568,17.1713,17.1568,17.164,485400.0
2013-04-29 12:15:00,23.75,23.75,23.74,23.75,133700.0,17.164,17.164,17.1568,17.164,133700.0
2013-04-29 12:20:00,23.75,23.75,23.73,23.73,269700.0,17.164,17.164,17.1496,17.1496,269700.0
2013-04-29 12:25:00,23.73,23.74,23.71,23.73,385400.0,17.1496,17.1568,17.1351,17.1496,385400.0
2013-04-29 12:30:00,23.73,23.74,23.72,23.73,210600.0,17.1496,17.1568,17.1424,17.1496,210600.0
2013-04-29 12:35:00,23.72,23.74,23.72,23.73,414200.0,17.1424,17.1568,17.1424,17.1496,414200.0
2013-04-29 12:40:00,23.73,23.74,23.72,23.74,159100.0,17.1496,17.1568,17.1424,17.1568,159100.0
2013-04-29 12:45:00,23.74,23.75,23.73,23.75,125300.0,17.1568,17.164,17.1496,17.164,125300.0
2013-04-29 12:50:00,23.75,23.76,23.74,23.76,144400.0,17.164,17.1713,17.1568,17.1713,144400.0
2013-04-29 12:55:00,23.76,23.78,23.75,23.75,468500.0,17.1713,17.1857,17.164,17.164,468500.0
2013-04-29 13:00:00,23.76,23.76,23.74,23.75,386600.0,17.1713,17.1713,17.1568,17.164,386600.0
2013-04-29 13:05:00,23.74,23.75,23.74,23.74,141700.0,17.1568,17.164,17.1568,17.1568,141700.0
2013-04-29 13:10:00,23.75,23.75,23.74,23.75,215700.0,17.164,17.164,17.1568,17.164,215700.0
2013-04-29 13:15:00,23.75,23.75,23.73,23.74,559100.0,17.164,17.164,17.1496,17.1568,559100.0
2013-04-29 13:20:00,23.75,23.75,23.72,23.73,297100.0,17.164,17.164,17.1424,17.1496,297100.0
2013-04-29 13:25:00,23.73,23.73,23.71,23.71,256900.0,17.1496,17.1496,17.1351,17.1351,256900.0
2013-04-29 13:30:00,23.71,23.72,23.68,23.7,741000.0,17.1351,17.1424,17.1134,17.1279,741000.0
2013-04-29 13:35:00,23.7,23.7,23.69,23.69,255000.0,17.1279,17.1279,17.1207,17.1207,255000.0
2013-04-29 13:40:00,23.7,23.7,23.69,23.7,156700.0,17.1279,17.1279,17.1207,17.1279,156700.0
2013-04-29 13:45:00,23.7,23.73,23.69,23.73,609800.0,17.1279,17.1496,17.1207,17.1496,609800.0
2013-04-29 13:50:00,23.73,23.75,23.72,23.75,171400.0,17.1496,17.164,17.1424,17.164,171400.0
2013-04-29 13:55:00,23.75,23.79,23.74,23.77,660400.0,17.164,17.1929,17.1568,17.1785,660400.0
2013-04-29 14:00:00,23.76,23.78,23.75,23.78,118800.0,17.1713,17.1857,17.164,17.1857,118800.0
2013-04-29 14:05:00,23.78,23.81,23.77,23.8,275500.0,17.1857,17.2074,17.1785,17.2002,275500.0
2013-04-29 14:10:00,23.81,23.81,23.8,23.81,76700.0,17.2074,17.2074,17.2002,17.2074,76700.0
2013-04-29 14:15:00,23.8,23.81,23.78,23.79,197200.0,17.2002,17.2074,17.1857,17.1929,197200.0
2013-04-29 14:20:00,23.79,23.79,23.77,23.78,273000.0,17.1929,17.1929,17.1785,17.1857,273000.0
2013-04-29 14:25:00,23.78,23.81,23.77,23.81,158800.0,17.1857,17.2074,17.1785,17.2074,158800.0
2013-04-29 14:30:00,23.81,23.81,23.79,23.79,322200.0,17.2074,17.2074,17.1929,17.1929,322200.0
2013-04-29 14:35:00,23.8,23.8,23.79,23.8,211300.0,17.2002,17.2002,17.1929,17.2002,211300.0
2013-04-29 14:40:00,23.8,23.8,23.79,23.79,405500.0,17.2002,17.2002,17.1929,17.1929,405500.0
2013-04-29 14:45:00,23.8,23.81,23.79,23.81,201200.0,17.2002,17.2074,17.1929,17.2074,201200.0
2013-04-29 14:50:00,23.81,23.83,23.8,23.83,153000.0,17.2074,17.2218,17.2002,17.2218,153000.0
2013-04-29 14:55:00,23.83,23.83,23.8,23.8,210600.0,17.2218,17.2218,17.2002,17.2002,210600.0
2013-04-29 15:00:00,23.8,23.83,23.8,23.8,434100.0,17.2002,17.2218,17.2002,17.2002,434100.0
2013-04-29 15:05:00,23.8,23.81,23.75,23.76,404800.0,17.2002,17.2074,17.164,17.1713,404800.0
2013-04-29 15:10:00,23.75,23.78,23.75,23.77,503700.0,17.164,17.1857,17.164,17.1785,503700.0
2013-04-29 15:15:00,23.76,23.78,23.76,23.78,169600.0,17.1713,17.1857,17.1713,17.1857,169600.0
2013-04-29 15:20:00,23.78,23.78,23.76,23.78,233300.0,17.1857,17.1857,17.1713,17.1857,233300.0
2013-04-29 15:25:00,23.78,23.79,23.75,23.79,360200.0,17.1857,17.1929,17.164,17.1929,360200.0
2013-04-29 15:30:00,23.79,23.81,23.78,23.8,216800.0,17.1929,17.2074,17.1857,17.2002,216800.0
2013-04-29 15:35:00,23.81,23.81,23.8,23.81,228000.0,17.2074,17.2074,17.2002,17.2074,228000.0
2013-04-29 15:40:00,23.81,23.81,23.78,23.8,341300.0,17.2074,17.2074,17.1857,17.2002,341300.0
2013-04-29 15:45:00,23.8,23.82,23.76,23.78,873000.0,17.2002,17.2146,17.1713,17.1857,873000.0
2013-04-29 15:50:00,23.78,23.79,23.73,23.75,690600.0,17.1857,17.1929,17.1496,17.164,690600.0
2013-04-29 15:55:00,23.75,23.77,23.72,23.75,1354600.0,17.164,17.1785,17.1424,17.164,1354600.0
2013-04-30 09:30:00,23.72,23.74,23.64,23.66,1611900.0,17.1424,17.1568,17.0845,17.099,1611900.0
2013-04-30 09:35:00,23.67,23.74,23.66,23.7,1102000.0,17.1062,17.1568,17.099,17.1279,1102000.0
2013-04-30 09:40:00,23.69,23.74,23.65,23.68,847300.0,17.1207,17.1568,17.0918,17.1134,847300.0
2013-04-30 09:45:00,23.68,23.7,23.66,23.69,1333900.0,17.1134,17.1279,17.099,17.1207,1333900.0
2013-04-30 09:50:00,23.69,23.75,23.69,23.7,559200.0,17.1207,17.164,17.1207,17.1279,559200.0
2013-04-30 09:55:00,23.7,23.73,23.66,23.68,454400.0,17.1279,17.1496,17.099,17.1134,454400.0
2013-04-30 10:00:00,23.67,23.71,23.65,23.71,1019400.0,17.1062,17.1351,17.0918,17.1351,1019400.0
2013-04-30 10:05:00,23.71,23.75,23.69,23.74,482200.0,17.1351,17.164,17.1207,17.1568,482200.0
2013-04-30 10:10:00,23.74,23.78,23.73,23.76,369100.0,17.1568,17.1857,17.1496,17.1713,369100.0
2013-04-30 10:15:00,23.77,23.8,23.74,23.77,388700.0,17.1785,17.2002,17.1568,17.1785,388700.0
2013-04-30 10:20:00,23.77,23.82,23.77,23.79,959100.0,17.1785,17.2146,17.1785,17.1929,959100.0
2013-04-30 10:25:00,23.8,23.81,23.73,23.76,800700.0,17.2002,17.2074,17.1496,17.1713,800700.0
2013-04-30 10:30:00,23.77,23.81,23.74,23.79,429800.0,17.1785,17.2074,17.1568,17.1929,429800.0
2013-04-30 10:35:00,23.79,23.81,23.78,23.8,442300.0,17.1929,17.2074,17.1857,17.2002,442300.0
2013-04-30 10:40:00,23.8,23.85,23.79,23.84,459400.0,17.2002,17.2363,17.1929,17.2291,459400.0
2013-04-30 10:45:00,23.85,23.9,23.84,23.87,506300.0,17.2363,17.2724,17.2291,17.2508,506300.0
2013-04-30 10:50:00,23.87,23.87,23.81,23.82,498000.0,17.2508,17.2508,17.2074,17.2146,498000.0
2013-04-30 10:55:00,23.82,23.84,23.78,23.79,461900.0,17.2146,17.2291,17.1857,17.1929,461900.0
2013-04-30 11:00:00,23.8,23.82,23.78,23.79,700100.0,17.2002,17.2146,17.1857,17.1929,700100.0
2013-04-30 11:05:00,23.79,23.85,23.78,23.82,496200.0,17.1929,17.2363,17.1857,17.2146,496200.0
2013-04-30 11:10:00,23.83,23.85,23.8,23.84,444400.0,17.2218,17.2363,17.2002,17.2291,444400.0
2013-04-30 11:15:00,23.85,23.85,23.8,23.84,490700.0,17.2363,17.2363,17.2002,17.2291,490700.0
2013-04-30 11:20:00,23.83,23.87,23.83,23.87,340600.0,17.2218,17.2508,17.2218,17.2508,340600.0
2013-04-30 11:25:00,23.87,23.89,23.86,23.88,537400.0,17.2508,17.2652,17.2435,17.258,537400.0
2013-04-30 11:30:00,23.87,23.89,23.85,23.88,315600.0,17.2508,17.2652,17.2363,17.258,315600.0
2013-04-30 11:35:00,23.87,23.9,23.86,23.89,489500.0,17.2508,17.2724,17.2435,17.2652,489500.0
2013-04-30 11:40:00,23.89,23.9,23.87,23.89,172800.0,17.2652,17.2724,17.2508,17.2652,172800.0
2013-04-30 11:45:00,23.89,23.9,23.87,23.88,206100.0,17.2652,17.2724,17.2508,17.258,206100.0
2013-04-30 11:50:00,23.89,23.91,23.88,23.9,977500.0,17.2652,17.2797,17.258,17.2724,977500.0
2013-04-30 11:55:00,23.9,23.91,23.89,23.89,336300.0,17.2724,17.2797,17.2652,17.2652,336300.0
2013-04-30 12:00:00,23.89,23.9,23.88,23.9,217200.0,17.2652,17.2724,17.258,17.2724,217200.0
2013-04-30 12:05:00,23.9,23.92,23.89,23.91,203000.0,17.2724,17.2869,17.2652,17.2797,203000.0
2013-04-30 12:10:00,23.92,23.94,23.91,23.93,181200.0,17.2869,17.3013,17.2797,17.2941,181200.0
2013-04-30 12:15:00,23.92,23.94,23.9,23.92,313600.0,17.2869,17.3013,17.2724,17.2869,313600.0
2013-04-30 12:20:00,23.93,23.94,23.92,23.93,161400.0,17.2941,17.3013,17.2869,17.2941,161400.0
2013-04-30 12:25:00,23.94,23.94,23.91,23.92,355300.0,17.3013,17.3013,17.2797,17.2869,355300.0
2013-04-30 12:30:00,23.92,23.93,23.92,23.93,100300.0,17.2869,17.2941,17.2869,17.2941,100300.0
2013-04-30 12:35:00,23.93,23.93,23.91,23.92,213000.0,17.2941,17.2941,17.2797,17.2869,213000.0
2013-04-30 12:40:00,23.93,23.95,23.91,23.95,236700.0,17.2941,17.3086,17.2797,17.3086,236700.0
2013-04-30 12:45:00,23.95,23.98,23.94,23.98,410000.0,17.3086,17.3303,17.3013,17.3303,410000.0
2013-04-30 12:50:00,23.98,23.98,23.97,23.98,284400.0,17.3303,17.3303,17.323,17.3303,284400.0
2013-04-30 12:55:00,23.98,24.0,23.97,23.99,1417900.0,17.3303,17.3447,17.323,17.3375,1417900.0
2013-04-30 13:00:00,23.98,23.98,23.95,23.95,364200.0,17.3303,17.3303,17.3086,17.3086,364200.0
2013-04-30 13:05:00,23.96,23.98,23.94,23.95,236400.0,17.3158,17.3303,17.3013,17.3086,236400.0
2013-04-30 13:10:00,23.95,23.96,23.93,23.94,234100.0,17.3086,17.3158,17.2941,17.3013,234100.0
2013-04-30 13:15:00,23.94,23.94,23.93,23.94,188000.0,17.3013,17.3013,17.2941,17.3013,188000.0
2013-04-30 13:20:00,23.93,23.94,23.89,23.9,337900.0,17.2941,17.3013,17.2652,17.2724,337900.0
2013-04-30 13:25:00,23.89,23.9,23.87,23.87,172700.0,17.2652,17.2724,17.2508,17.2508,172700.0
2013-04-30 13:30:00,23.86,23.91,23.86,23.91,190300.0,17.2435,17.2797,17.2435,17.2797,190300.0
2013-04-30 13:35:00,23.91,23.91,23.89,23.89,104600.0,17.2797,17.2797,17.2652,17.2652,104600.0
2013-04-30 13:40:00,23.9,23.9,23.87,23.89,339900.0,17.2724,17.2724,17.2508,17.2652,339900.0
2013-04-30 13:45:00,23.88,23.92,23.87,23.92,249300.0,17.258,17.2869,17.2508,17.2869,249300.0
2013-04-30 13:50:00,23.91,23.94,23.91,23.92,258100.0,17.2797,17.3013,17.2797,17.2869,258100.0
2013-04-30 13:55:00,23.93,23.93,23.9,23.91,190800.0,17.2941,17.2941,17.2724,17.2797,190800.0
2013-04-30 14:00:00,23.9,23.91,23.86,23.86,230200.0,17.2724,17.2797,17.2435,17.2435,230200.0
2013-04-30 14:05:00,23.86,23.91,23.86,23.88,337100.0,17.2435,17.2797,17.2435,17.258,337100.0
2013-04-30 14:10:00,23.88,23.92,23.87,23.92,188500.0,17.258,17.2869,17.2508,17.2869,188500.0
2013-04-30 14:15:00,23.92,23.92,23.88,23.88,506900.0,17.2869,17.2869,17.258,17.258,506900.0
2013-04-30 14:20:00,23.87,23.89,23.86,23.87,282000.0,17.2508,17.2652,17.2435,17.2508,282000.0
2013-04-30 14:25:00,23.87,23.89,23.87,23.88,206900.0,17.2508,17.2652,17.2508,17.258,206900.0
2013-04-30 14:30:00,23.88,23.88,23.87,23.87,106500.0,17.258,17.258,17.2508,17.2508,106500.0
2013-04-30 14:35:00,23.87,23.92,23.85,23.91,1502900.0,17.2508,17.2869,17.2363,17.2797,1502900.0
2013-04-30 14:40:00,23.91,23.92,23.9,23.91,222400.0,17.2797,17.2869,17.2724,17.2797,222400.0
2013-04-30 14:45:00,23.91,23.92,23.89,23.9,362500.0,17.2797,17.2869,17.2652,17.2724,362500.0
2013-04-30 14:50:00,23.9,23.9,23.89,23.9,120500.0,17.2724,17.2724,17.2652,17.2724,120500.0
2013-04-30 14:55:00,23.9,23.94,23.89,23.93,510500.0,17.2724,17.3013,17.2652,17.2941,510500.0
2013-04-30 15:00:00,23.93,23.96,23.91,23.91,466300.0,17.2941,17.3158,17.2797,17.2797,466300.0
2013-04-30 15:05:00,23.92,23.94,23.91,23.93,292700.0,17.2869,17.3013,17.2797,17.2941,292700.0
2013-04-30 15:10:00,23.92,23.93,23.89,23.89,219100.0,17.2869,17.2941,17.2652,17.2652,219100.0
2013-04-30 15:15:00,23.9,23.9,23.89,23.89,155800.0,17.2724,17.2724,17.2652,17.2652,155800.0
2013-04-30 15:20:00,23.89,23.94,23.89,23.93,433400.0,17.2652,17.3013,17.2652,17.2941,433400.0
2013-04-30 15:25:00,23.94,23.94,23.93,23.94,256300.0,17.3013,17.3013,17.2941,17.3013,256300.0
2013-04-30 15:30:00,23.94,23.95,23.92,23.92,273400.0,17.3013,17.3086,17.2869,17.2869,273400.0
2013-04-30 15:35:00,23.92,23.96,23.92,23.95,444400.0,17.2869,17.3158,17.2869,17.3086,444400.0
2013-04-30 15:40:00,23.95,23.97,23.93,23.95,539200.0,17.3086,17.323,17.2941,17.3086,539200.0
2013-04-30 15:45:00,23.96,23.96,23.94,23.94,233200.0,17.3158,17.3158,17.3013,17.3013,233200.0
2013-04-30 15:50:00,23.95,23.97,23.94,23.95,922100.0,17.3086,17.323,17.3013,17.3086,922100.0
2013-04-30 15:55:00,23.96,23.96,23.92,23.95,1570700.0,17.3158,17.3158,17.2869,17.3086,1570700.0
2013-05-01 09:30:00,23.82,23.94,23.81,23.92,1317600.0,17.2146,17.3013,17.2074,17.2869,1317600.0
2013-05-01 09:35:00,23.91,24.04,23.89,24.02,711600.0,17.2797,17.3736,17.2652,17.3592,711600.0
2013-05-01 09:40:00,24.02,24.09,23.96,24.08,812600.0,17.3592,17.4097,17.3158,17.4025,812600.0
2013-05-01 09:45:00,24.09,24.12,24.03,24.03,900000.0,17.4097,17.4314,17.3664,17.3664,900000.0
2013-05-01 09:50:00,24.04,24.04,23.88,23.88,1616100.0,17.3736,17.3736,17.258,17.258,1616100.0
2013-05-01 09:55:00,23.88,23.95,23.87,23.88,788100.0,17.258,17.3086,17.2508,17.258,788100.0
2013-05-01 10:00:00,23.89,23.94,23.88,23.91,736500.0,17.2652,17.3013,17.258,17.2797,736500.0
2013-05-01 10:05:00,23.9,23.93,23.85,23.91,1015400.0,17.2724,17.2941,17.2363,17.2797,1015400.0
2013-05-01 10:10:00,23.91,23.97,23.89,23.91,461300.0,17.2797,17.323,17.2652,17.2797,461300.0
2013-05-01 10:15:00,23.9,23.94,23.88,23.89,303400.0,17.2724,17.3013,17.258,17.2652,303400.0
2013-05-01 10:20:00,23.88,23.93,23.88,23.91,467800.0,17.258,17.2941,17.258,17.2797,467800.0
2013-05-01 10:25:00,23.91,23.93,23.89,23.92,531800.0,17.2797,17.2941,17.2652,17.2869,531800.0
2013-05-01 10:30:00,23.93,23.98,23.91,23.97,588100.0,17.2941,17.3303,17.2797,17.323,588100.0
2013-05-01 10:35:00,23.96,24.1,23.96,24.08,919200.0,17.3158,17.417,17.3158,17.4025,919200.0
2013-05-01 10:40:00,24.08,24.1,24.05,24.07,985200.0,17.4025,17.417,17.3808,17.3953,985200.0
2013-05-01 10:45:00,24.07,24.1,24.06,24.08,911400.0,17.3953,17.417,17.3881,17.4025,911400.0
2013-05-01 10:50:00,24.07,24.12,24.07,24.11,616200.0,17.3953,17.4314,17.3953,17.4242,616200.0
2013-05-01 10:55:00,24.11,24.17,24.09,24.1,1218300.0,17.4242,17.4676,17.4097,17.417,1218300.0
2013-05-01 11:00:00,24.1,24.11,24.03,24.05,452000.0,17.417,17.4242,17.3664,17.3808,452000.0
2013-05-01 11:05:00,24.04,24.05,24.02,24.02,338000.0,17.3736,17.3808,17.3592,17.3592,338000.0
2013-05-01 11:10:00,24.02,24.06,24.0,24.03,346700.0,17.3592,17.3881,17.3447,17.3664,346700.0
2013-05-01 11:15:00,24.03,24.08,24.03,24.05,448700.0,17.3664,17.4025,17.3664,17.3808,448700.0
2013-05-01 11:20:00,24.06,24.07,24.04,24.04,354500.0,17.3881,17.3953,17.3736,17.3736,354500.0
2013-05-01 11:25:00,24.04,24.07,24.04,24.06,363000.0,17.3736,17.3953,17.3736,17.3881,363000.0
2013-05-01 11:30:00,24.07,24.1,24.06,24.08,365100.0,17.3953,17.417,17.3881,17.4025,365100.0
2013-05-01 11:35:00,24.08,24.09,24.02,24.03,450600.0,17.4025,17.4097,17.3592,17.3664,450600.0
2013-05-01 11:40:00,24.02,24.03,24.0,24.01,220000.0,17.3592,17.3664,17.3447,17.3519,220000.0
2013-05-01 11:45:00,24.03,24.04,23.98,24.02,297900.0,17.3664,17.3736,17.3303,17.3592,297900.0
2013-05-01 11:50:00,24.03,24.06,24.01,24.04,291500.0,17.3664,17.3881,17.3519,17.3736,291500.0
2013-05-01 11:55:00,24.05,24.09,24.04,24.09,214000.0,17.3808,17.4097,17.3736,17.4097,214000.0
2013-05-01 12:00:00,24.09,24.09,24.05,24.06,148300.0,17.4097,17.4097,17.3808,17.3881,148300.0
2013-05-01 12:05:00,24.05,24.09,24.05,24.06,183400.0,17.3808,17.4097,17.3808,17.3881,183400.0
2013-05-01 12:10:00,24.06,24.06,24.02,24.05,210200.0,17.3881,17.3881,17.3592,17.3808,210200.0
2013-05-01 12:15:00,24.05,24.05,24.02,24.02,317900.0,17.3808,17.3808,17.3592,17.3592,317900.0
2013-05-01 12:20:00,24.02,24.04,23.99,23.99,250500.0,17.3592,17.3736,17.3375,17.3375,250500.0
2013-05-01 12:25:00,24.0,24.0,23.99,24.0,59700.0,17.3447,17.3447,17.3375,17.3447,59700.0
2013-05-01 12:30:00,23.99,24.0,23.97,23.99,252400.0,17.3375,17.3447,17.323,17.3375,252400.0
2013-05-01 12:35:00,23.98,24.0,23.98,23.98,128800.0,17.3303,17.3447,17.3303,17.3303,128800.0
2013-05-01 12:40:00,23.99,24.0,23.98,24.0,64200.0,17.3375,17.3447,17.3303,17.3447,64200.0
2013-05-01 12:45:00,23.99,24.0,23.97,23.99,319600.0,17.3375,17.3447,17.323,17.3375,319600.0
2013-05-01 12:50:00,24.0,24.0,23.98,23.99,174800.0,17.3447,17.3447,17.3303,17.3375,174800.0
2013-05-01 12:55:00,23.98,24.0,23.96,23.97,337300.0,17.3303,17.3447,17.3158,17.323,337300.0
2013-05-01 13:00:00,23.98,24.01,23.97,23.98,275400.0,17.3303,17.3519,17.323,17.3303,275400.0
2013-05-01 13:05:00,23.98,24.0,23.97,24.0,275400.0,17.3303,17.3447,17.323,17.3447,275400.0
2013-05-01 13:10:00,24.0,24.01,23.98,23.98,249400.0,17.3447,17.3519,17.3303,17.3303,249400.0
2013-05-01 13:15:00,23.97,23.98,23.93,23.94,322100.0,17.323,17.3303,17.2941,17.3013,322100.0
2013-05-01 13:20:00,23.95,23.98,23.93,23.98,243600.0,17.3086,17.3303,17.2941,17.3303,243600.0
2013-05-01 13:25:00,23.97,23.99,23.94,23.96,353500.0,17.323,17.3375,17.3013,17.3158,353500.0
2013-05-01 13:30:00,23.96,23.99,23.95,23.98,235800.0,17.3158,17.3375,17.3086,17.3303,235800.0
2013-05-01 13:35:00,23.98,24.0,23.98,23.98,444600.0,17.3303,17.3447,17.3303,17.3303,444600.0
2013-05-01 13:40:00,23.98,23.99,23.95,23.97,325100.0,17.3303,17.3375,17.3086,17.323,325100.0
2013-05-01 13:45:00,23.96,24.0,23.96,24.0,349700.0,17.3158,17.3447,17.3158,17.3447,349700.0
2013-05-01 13:50:00,23.99,24.0,23.97,23.98,191800.0,17.3375,17.3447,17.323,17.3303,191800.0
2013-05-01 13:55:00,23.98,23.99,23.94,23.97,223300.0,17.3303,17.3375,17.3013,17.323,223300.0
2013-05-01 14:00:00,23.96,24.01,23.96,24.0,423600.0,17.3158,17.3519,17.3158,17.3447,423600.0
2013-05-01 14:05:00,24.0,24.01,23.98,23.98,475100.0,17.3447,17.3519,17.3303,17.3303,475100.0
2013-05-01 14:10:00,23.98,24.02,23.97,24.02,473100.0,17.3303,17.3592,17.323,17.3592,473100.0
2013-05-01 14:15:00,24.02,24.02,23.97,23.98,453000.0,17.3592,17.3592,17.323,17.3303,453000.0
2013-05-01 14:20:00,23.98,24.04,23.98,24.03,508200.0,17.3303,17.3736,17.3303,17.3664,508200.0
2013-05-01 14:25:00,24.03,24.05,24.0,24.02,213800.0,17.3664,17.3808,17.3447,17.3592,213800.0
2013-05-01 14:30:00,24.02,24.07,24.02,24.06,724700.0,17.3592,17.3953,17.3592,17.3881,724700.0
2013-05-01 14:35:00,24.05,24.1,24.05,24.08,574500.0,17.3808,17.417,17.3808,17.4025,574500.0
2013-05-01 14:40:00,24.08,24.09,24.06,24.08,219700.0,17.4025,17.4097,17.3881,17.4025,219700.0
2013-05-01 14:45:00,24.08,24.08,24.03,24.07,308000.0,17.4025,17.4025,17.3664,17.3953,308000.0
2013-05-01 14:50:00,24.07,24.1,24.06,24.08,385100.0,17.3953,17.417,17.3881,17.4025,385100.0
2013-05-01 14:55:00,24.09,24.09,24.06,24.07,157100.0,17.4097,17.4097,17.3881,17.3953,157100.0
2013-05-01 15:00:00,24.06,24.13,24.04,24.12,705200.0,17.3881,17.4387,17.3736,17.4314,705200.0
2013-05-01 15:05:00,24.11,24.12,24.03,24.03,429500.0,17.4242,17.4314,17.3664,17.3664,429500.0
2013-05-01 15:10:00,24.03,24.05,24.03,24.05,245200.0,17.3664,17.3808,17.3664,17.3808,245200.0
2013-05-01 15:15:00,24.05,24.06,24.01,24.05,445100.0,17.3808,17.3881,17.3519,17.3808,445100.0
2013-05-01 15:20:00,24.05,24.05,24.01,24.01,335800.0,17.3808,17.3808,17.3519,17.3519,335800.0
2013-05-01 15:25:00,24.01,24.03,23.99,24.0,372500.0,17.3519,17.3664,17.3375,17.3447,372500.0
2013-05-01 15:30:00,24.0,24.04,23.99,24.03,380200.0,17.3447,17.3736,17.3375,17.3664,380200.0
2013-05-01 15:35:00,24.02,24.04,24.0,24.0,245200.0,17.3592,17.3736,17.3447,17.3447,245200.0
2013-05-01 15:40:00,24.0,24.01,23.97,23.97,194500.0,17.3447,17.3519,17.323,17.323,194500.0
2013-05-01 15:45:00,23.97,24.02,23.97,24.0,490100.0,17.323,17.3592,17.323,17.3447,490100.0
2013-05-01 15:50:00,24.0,24.0,23.96,23.97,634600.0,17.3447,17.3447,17.3158,17.323,634600.0
2013-05-01 15:55:00,23.97,24.0,23.97,23.99,948100.0,17.323,17.3447,17.323,17.3375,948100.0
2013-05-02 09:30:00,23.74,23.9,23.67,23.83,2092400.0,17.1568,17.2724,17.1062,17.2218,2092400.0
2013-05-02 09:35:00,23.83,24.08,23.77,24.07,1416000.0,17.2218,17.4025,17.1785,17.3953,1416000.0
2013-05-02 09:40:00,24.06,24.07,23.9,23.92,577100.0,17.3881,17.3953,17.2724,17.2869,577100.0
2013-05-02 09:45:00,23.92,23.99,23.9,23.97,696000.0,17.2869,17.3375,17.2724,17.323,696000.0
2013-05-02 09:50:00,23.97,23.98,23.92,23.94,360000.0,17.323,17.3303,17.2869,17.3013,360000.0
2013-05-02 09:55:00,23.94,23.97,23.88,23.88,312200.0,17.3013,17.323,17.258,17.258,312200.0
2013-05-02 10:00:00,23.89,23.92,23.85,23.85,420400.0,17.2652,17.2869,17.2363,17.2363,420400.0
2013-05-02 10:05:00,23.85,23.91,23.82,23.91,440800.0,17.2363,17.2797,17.2146,17.2797,440800.0
2013-05-02 10:10:00,23.9,23.99,23.89,23.94,553600.0,17.2724,17.3375,17.2652,17.3013,553600.0
2013-05-02 10:15:00,23.95,23.98,23.92,23.93,336000.0,17.3086,17.3303,17.2869,17.2941,336000.0
2013-05-02 10:20:00,23.92,23.98,23.92,23.93,300400.0,17.2869,17.3303,17.2869,17.2941,300400.0
2013-05-02 10:25:00,23.94,23.97,23.93,23.95,204900.0,17.3013,17.323,17.2941,17.3086,204900.0
2013-05-02 10:30:00,23.94,23.95,23.91,23.92,216000.0,17.3013,17.3086,17.2797,17.2869,216000.0
2013-05-02 10:35:00,23.92,23.94,23.91,23.93,410200.0,17.2869,17.3013,17.2797,17.2941,410200.0
2013-05-02 10:40:00,23.93,23.94,23.9,23.92,397400.0,17.2941,17.3013,17.2724,17.2869,397400.0
2013-05-02 10:45:00,23.92,23.95,23.9,23.92,388500.0,17.2869,17.3086,17.2724,17.2869,388500.0
2013-05-02 10:50:00,23.91,23.94,23.91,23.93,256400.0,17.2797,17.3013,17.2797,17.2941,256400.0
2013-05-02 10:55:00,23.93,23.96,23.93,23.96,518900.0,17.2941,17.3158,17.2941,17.3158,518900.0
2013-05-02 11:00:00,23.95,23.96,23.94,23.95,386500.0,17.3086,17.3158,17.3013,17.3086,386500.0
2013-05-02 11:05:00,23.95,23.96,23.91,23.93,286600.0,17.3086,17.3158,17.2797,17.2941,286600.0
2013-05-02 11:10:00,23.93,24.0,23.92,24.0,320300.0,17.2941,17.3447,17.2869,17.3447,320300.0
2013-05-02 11:15:00,24.0,24.01,23.96,23.96,449200.0,17.3447,17.3519,17.3158,17.3158,449200.0
2013-05-02 11:20:00,23.96,23.99,23.96,23.99,601700.0,17.3158,17.3375,17.3158,17.3375,601700.0
2013-05-02 11:25:00,23.99,24.0,23.97,23.99,331800.0,17.3375,17.3447,17.323,17.3375,331800.0
2013-05-02 11:30:00,23.99,24.0,23.98,23.99,320600.0,17.3375,17.3447,17.3303,17.3375,320600.0
2013-05-02 11:35:00,23.98,24.0,23.97,23.97,307700.0,17.3303,17.3447,17.323,17.323,307700.0
2013-05-02 11:40:00,23.98,24.0,23.97,24.0,225200.0,17.3303,17.3447,17.323,17.3447,225200.0
2013-05-02 11:45:00,24.0,24.04,24.0,24.02,254700.0,17.3447,17.3736,17.3447,17.3592,254700.0
2013-05-02 11:50:00,24.03,24.05,24.01,24.02,246200.0,17.3664,17.3808,17.3519,17.3592,246200.0
2013-05-02 11:55:00,24.02,24.03,24.0,24.01,243800.0,17.3592,17.3664,17.3447,17.3519,243800.0
2013-05-02 12:00:00,24.01,24.03,24.0,24.0,193000.0,17.3519,17.3664,17.3447,17.3447,193000.0
2013-05-02 12:05:00,24.01,24.01,23.98,24.0,227100.0,17.3519,17.3519,17.3303,17.3447,227100.0
2013-05-02 12:10:00,24.01,24.01,23.98,23.99,164600.0,17.3519,17.3519,17.3303,17.3375,164600.0
2013-05-02 12:15:00,23.99,24.0,23.99,24.0,78100.0,17.3375,17.3447,17.3375,17.3447,78100.0
2013-05-02 12:20:00,24.0,24.0,23.99,23.99,92400.0,17.3447,17.3447,17.3375,17.3375,92400.0
2013-05-02 12:25:00,24.0,24.0,23.98,24.0,240400.0,17.3447,17.3447,17.3303,17.3447,240400.0
2013-05-02 12:30:00,23.99,24.0,23.97,23.98,347500.0,17.3375,17.3447,17.323,17.3303,347500.0
2013-05-02 12:35:00,23.99,23.99,23.98,23.98,61000.0,17.3375,17.3375,17.3303,17.3303,61000.0
2013-05-02 12:40:00,23.98,24.0,23.97,23.99,537200.0,17.3303,17.3447,17.323,17.3375,537200.0
2013-05-02 12:45:00,23.99,24.02,23.98,24.02,483400.0,17.3375,17.3592,17.3303,17.3592,483400.0
2013-05-02 12:50:00,24.02,24.04,24.02,24.03,286300.0,17.3592,17.3736,17.3592,17.3664,286300.0
2013-05-02 12:55:00,24.02,24.04,24.02,24.03,174100.0,17.3592,17.3736,17.3592,17.3664,174100.0
2013-05-02 13:00:00,24.04,24.05,24.03,24.05,387400.0,17.3736,17.3808,17.3664,17.3808,387400.0
2013-05-02 13:05:00,24.05,24.07,24.04,24.04,401000.0,17.3808,17.3953,17.3736,17.3736,401000.0
2013-05-02 13:10:00,24.05,24.06,24.03,24.05,261800.0,17.3808,17.3881,17.3664,17.3808,261800.0
2013-05-02 13:15:00,24.05,24.06,24.04,24.04,125500.0,17.3808,17.3881,17.3736,17.3736,125500.0
2013-05-02 13:20:00,24.05,24.05,24.03,24.05,196300.0,17.3808,17.3808,17.3664,17.3808,196300.0
2013-05-02 13:25:00,24.04,24.08,24.04,24.06,347100.0,17.3736,17.4025,17.3736,17.3881,347100.0
2013-05-02 13:30:00,24.06,24.07,24.04,24.07,440000.0,17.3881,17.3953,17.3736,17.3953,440000.0
2013-05-02 13:35:00,24.07,24.07,24.05,24.05,219600.0,17.3953,17.3953,17.3808,17.3808,219600.0
2013-05-02 13:40:00,24.06,24.07,24.05,24.06,65500.0,17.3881,17.3953,17.3808,17.3881,65500.0
2013-05-02 13:45:00,24.07,24.09,24.06,24.07,225700.0,17.3953,17.4097,17.3881,17.3953,225700.0
2013-05-02 13:50:00,24.07,24.1,24.06,24.08,423600.0,17.3953,17.417,17.3881,17.4025,423600.0
2013-05-02 13:55:00,24.08,24.1,24.08,24.1,178200.0,17.4025,17.417,17.4025,17.417,178200.0
2013-05-02 14:00:00,24.09,24.1,24.07,24.09,297200.0,17.4097,17.417,17.3953,17.4097,297200.0
2013-05-02 14:05:00,24.08,24.09,24.07,24.08,209100.0,17.4025,17.4097,17.3953,17.4025,209100.0
2013-05-02 14:10:00,24.08,24.09,24.06,24.07,432900.0,17.4025,17.4097,17.3881,17.3953,432900.0
2013-05-02 14:15:00,24.08,24.12,24.07,24.11,347400.0,17.4025,17.4314,17.3953,17.4242,347400.0
2013-05-02 14:20:00,24.12,24.12,24.1,24.1,130600.0,17.4314,17.4314,17.417,17.417,130600.0
2013-05-02 14:25:00,24.1,24.13,24.1,24.12,99100.0,17.417,17.4387,17.417,17.4314,99100.0
2013-05-02 14:30:00,24.13,24.14,24.12,24.13,251000.0,17.4387,17.4459,17.4314,17.4387,251000.0
2013-05-02 14:35:00,24.14,24.14,24.13,24.14,295700.0,17.4459,17.4459,17.4387,17.4459,295700.0
2013-05-02 14:40:00,24.13,24.15,24.1,24.11,753700.0,17.4387,17.4531,17.417,17.4242,753700.0
2013-05-02 14:45:00,24.1,24.14,24.1,24.11,526000.0,17.417,17.4459,17.417,17.4242,526000.0
2013-05-02 14:50:00,24.1,24.13,24.09,24.1,434000.0,17.417,17.4387,17.4097,17.417,434000.0
2013-05-02 14:55:00,24.09,24.13,24.09,24.13,282000.0,17.4097,17.4387,17.4097,17.4387,282000.0
2013-05-02 15:00:00,24.13,24.13,24.11,24.12,325500.0,17.4387,17.4387,17.4242,17.4314,325500.0
2013-05-02 15:05:00,24.12,24.12,24.07,24.08,390100.0,17.4314,17.4314,17.3953,17.4025,390100.0
2013-05-02 15:10:00,24.08,24.09,24.07,24.09,208500.0,17.4025,17.4097,17.3953,17.4097,208500.0
2013-05-02 15:15:00,24.09,24.1,24.08,24.09,185000.0,17.4097,17.417,17.4025,17.4097,185000.0
2013-05-02 15:20:00,24.1,24.11,24.08,24.11,280000.0,17.417,17.4242,17.4025,17.4242,280000.0
2013-05-02 15:25:00,24.1,24.11,24.09,24.1,244800.0,17.417,17.4242,17.4097,17.417,244800.0
2013-05-02 15:30:00,24.11,24.14,24.1,24.13,673200.0,17.4242,17.4459,17.417,17.4387,673200.0
2013-05-02 15:35:00,24.13,24.13,24.1,24.12,402000.0,17.4387,17.4387,17.417,17.4314,402000.0
2013-05-02 15:40:00,24.12,24.13,24.1,24.12,432400.0,17.4314,17.4387,17.417,17.4314,432400.0
2013-05-02 15:45:00,24.12,24.12,24.09,24.11,479200.0,17.4314,17.4314,17.4097,17.4242,479200.0
2013-05-02 15:50:00,24.11,24.11,24.08,24.08,472300.0,17.4242,17.4242,17.4025,17.4025,472300.0
2013-05-02 15:55:00,24.09,24.12,24.07,24.11,1285500.0,17.4097,17.4314,17.3953,17.4242,1285500.0
2013-05-03 09:30:00,24.22,24.22,24.11,24.12,1810200.0,17.6681,17.6681,17.5878,17.5951,1810200.0
2013-05-03 09:35:00,24.11,24.12,24.03,24.06,916700.0,17.5878,17.5951,17.5295,17.5514,916700.0
2013-05-03 09:40:00,24.08,24.13,24.07,24.12,687800.0,17.5659,17.6024,17.5586,17.5951,687800.0
2013-05-03 09:45:00,24.11,24.14,24.06,24.08,895600.0,17.5878,17.6097,17.5514,17.5659,895600.0
2013-05-03 09:50:00,24.07,24.09,24.05,24.08,394500.0,17.5586,17.5732,17.5441,17.5659,394500.0
2013-05-03 09:55:00,24.07,24.09,24.05,24.05,346400.0,17.5586,17.5732,17.5441,17.5441,346400.0
2013-05-03 10:00:00,24.06,24.07,24.0,24.0,524600.0,17.5514,17.5586,17.5076,17.5076,524600.0
2013-05-03 10:05:00,24.01,24.04,23.96,24.04,443400.0,17.5149,17.5368,17.4784,17.5368,443400.0
2013-05-03 10:10:00,24.04,24.1,24.03,24.07,516800.0,17.5368,17.5805,17.5295,17.5586,516800.0
2013-05-03 10:15:00,24.08,24.09,24.01,24.02,545500.0,17.5659,17.5732,17.5149,17.5222,545500.0
2013-05-03 10:20:00,24.02,24.09,24.02,24.08,513400.0,17.5222,17.5732,17.5222,17.5659,513400.0
2013-05-03 10:25:00,24.08,24.1,24.05,24.1,410000.0,17.5659,17.5805,17.5441,17.5805,410000.0
2013-05-03 10:30:00,24.09,24.11,24.09,24.1,549100.0,17.5732,17.5878,17.5732,17.5805,549100.0
2013-05-03 10:35:00,24.11,24.11,24.04,24.04,457600.0,17.5878,17.5878,17.5368,17.5368,457600.0
2013-05-03 10:40:00,24.04,24.06,24.01,24.03,522500.0,17.5368,17.5514,17.5149,17.5295,522500.0
2013-05-03 10:45:00,24.02,24.06,24.01,24.06,210600.0,17.5222,17.5514,17.5149,17.5514,210600.0
2013-05-03 10:50:00,24.05,24.06,24.03,24.05,244800.0,17.5441,17.5514,17.5295,17.5441,244800.0
2013-05-03 10:55:00,24.04,24.06,24.04,24.05,163200.0,17.5368,17.5514,17.5368,17.5441,163200.0
2013-05-03 11:00:00,24.04,24.05,24.02,24.02,229700.0,17.5368,17.5441,17.5222,17.5222,229700.0
2013-05-03 11:05:00,24.02,24.05,24.01,24.04,333400.0,17.5222,17.5441,17.5149,17.5368,333400.0
2013-05-03 11:10:00,24.05,24.06,24.04,24.05,328800.0,17.5441,17.5514,17.5368,17.5441,328800.0
2013-05-03 11:15:00,24.05,24.06,24.04,24.05,431600.0,17.5441,17.5514,17.5368,17.5441,431600.0
2013-05-03 11:20:00,24.05,24.06,24.04,24.05,267200.0,17.5441,17.5514,17.5368,17.5441,267200.0
2013-05-03 11:25:00,24.05,24.07,24.04,24.06,227900.0,17.5441,17.5586,17.5368,17.5514,227900.0
2013-05-03 11:30:00,24.05,24.08,24.05,24.06,262100.0,17.5441,17.5659,17.5441,17.5514,262100.0
2013-05-03 11:35:00,24.05,24.07,24.02,24.02,324200.0,17.5441,17.5586,17.5222,17.5222,324200.0
2013-05-03 11:40:00,24.03,24.07,24.02,24.05,286800.0,17.5295,17.5586,17.5222,17.5441,286800.0
2013-05-03 11:45:00,24.05,24.06,24.04,24.05,143400.0,17.5441,17.5514,17.5368,17.5441,143400.0
2013-05-03 11:50:00,24.05,24.07,24.03,24.03,389600.0,17.5441,17.5586,17.5295,17.5295,389600.0
2013-05-03 11:55:00,24.03,24.04,24.01,24.01,237200.0,17.5295,17.5368,17.5149,17.5149,237200.0
2013-05-03 12:00:00,24.02,24.04,24.01,24.02,241400.0,17.5222,17.5368,17.5149,17.5222,241400.0
2013-05-03 12:05:00,24.03,24.04,24.02,24.02,218000.0,17.5295,17.5368,17.5222,17.5222,218000.0
2013-05-03 12:10:00,24.03,24.04,24.01,24.03,270800.0,17.5295,17.5368,17.5149,17.5295,270800.0
2013-05-03 12:15:00,24.03,24.05,24.02,24.04,166600.0,17.5295,17.5441,17.5222,17.5368,166600.0
2013-05-03 12:20:00,24.04,24.05,24.03,24.04,132800.0,17.5368,17.5441,17.5295,17.5368,132800.0
2013-05-03 12:25:00,24.04,24.06,24.04,24.04,157400.0,17.5368,17.5514,17.5368,17.5368,157400.0
2013-05-03 12:30:00,24.05,24.05,24.02,24.02,116100.0,17.5441,17.5441,17.5222,17.5222,116100.0
2013-05-03 12:35:00,24.03,24.03,24.02,24.03,88100.0,17.5295,17.5295,17.5222,17.5295,88100.0
2013-05-03 12:40:00,24.03,24.03,24.02,24.02,167700.0,17.5295,17.5295,17.5222,17.5222,167700.0
2013-05-03 12:45:00,24.02,24.04,24.01,24.03,230200.0,17.5222,17.5368,17.5149,17.5295,230200.0
2013-05-03 12:50:00,24.03,24.05,24.03,24.03,137000.0,17.5295,17.5441,17.5295,17.5295,137000.0
2013-05-03 12:55:00,24.04,24.06,24.03,24.05,218000.0,17.5368,17.5514,17.5295,17.5441,218000.0
2013-05-03 13:00:00,24.05,24.07,24.04,24.06,289700.0,17.5441,17.5586,17.5368,17.5514,289700.0
2013-05-03 13:05:00,24.07,24.08,24.05,24.05,429100.0,17.5586,17.5659,17.5441,17.5441,429100.0
2013-05-03 13:10:00,24.05,24.07,24.05,24.06,156500.0,17.5441,17.5586,17.5441,17.5514,156500.0
2013-05-03 13:15:00,24.06,24.06,24.04,24.04,155500.0,17.5514,17.5514,17.5368,17.5368,155500.0
2013-05-03 13:20:00,24.04,24.05,24.03,24.03,103100.0,17.5368,17.5441,17.5295,17.5295,103100.0
2013-05-03 13:25:00,24.03,24.05,24.02,24.04,241900.0,17.5295,17.5441,17.5222,17.5368,241900.0
2013-05-03 13:30:00,24.03,24.05,24.02,24.03,168900.0,17.5295,17.5441,17.5222,17.5295,168900.0
2013-05-03 13:35:00,24.03,24.04,24.02,24.03,139100.0,17.5295,17.5368,17.5222,17.5295,139100.0
2013-05-03 13:40:00,24.02,24.04,24.0,24.01,214700.0,17.5222,17.5368,17.5076,17.5149,214700.0
2013-05-03 13:45:00,24.01,24.03,24.01,24.01,167600.0,17.5149,17.5295,17.5149,17.5149,167600.0
2013-05-03 13:50:00,24.02,24.02,24.0,24.0,308600.0,17.5222,17.5222,17.5076,17.5076,308600.0
2013-05-03 13:55:00,24.0,24.02,24.0,24.01,281000.0,17.5076,17.5222,17.5076,17.5149,281000.0
2013-05-03 14:00:00,24.01,24.02,24.0,24.01,247900.0,17.5149,17.5222,17.5076,17.5149,247900.0
2013-05-03 14:05:00,24.0,24.02,24.0,24.01,179300.0,17.5076,17.5222,17.5076,17.5149,179300.0
2013-05-03 14:10:00,24.01,24.02,24.01,24.02,103400.0,17.5149,17.5222,17.5149,17.5222,103400.0
2013-05-03 14:15:00,24.02,24.02,24.0,24.01,206800.0,17.5222,17.5222,17.5076,17.5149,206800.0
2013-05-03 14:20:00,24.01,24.02,24.01,24.02,116100.0,17.5149,17.5222,17.5149,17.5222,116100.0
2013-05-03 14:25:00,24.01,24.02,24.0,24.01,150100.0,17.5149,17.5222,17.5076,17.5149,150100.0
2013-05-03 14:30:00,24.01,24.03,24.01,24.01,245000.0,17.5149,17.5295,17.5149,17.5149,245000.0
2013-05-03 14:35:00,24.01,24.02,23.99,23.99,180000.0,17.5149,17.5222,17.5003,17.5003,180000.0
2013-05-03 14:40:00,23.99,24.0,23.95,23.96,531100.0,17.5003,17.5076,17.4711,17.4784,531100.0
2013-05-03 14:45:00,23.96,23.99,23.95,23.97,304400.0,17.4784,17.5003,17.4711,17.4857,304400.0
2013-05-03 14:50:00,23.97,23.97,23.95,23.96,171800.0,17.4857,17.4857,17.4711,17.4784,171800.0
2013-05-03 14:55:00,23.95,23.98,23.95,23.98,231400.0,17.4711,17.493,17.4711,17.493,231400.0
2013-05-03 15:00:00,23.97,23.98,23.96,23.97,156200.0,17.4857,17.493,17.4784,17.4857,156200.0
2013-05-03 15:05:00,23.96,23.97,23.95,23.96,309000.0,17.4784,17.4857,17.4711,17.4784,309000.0
2013-05-03 15:10:00,23.96,23.98,23.96,23.98,342100.0,17.4784,17.493,17.4784,17.493,342100.0
2013-05-03 15:15:00,23.98,24.0,23.95,23.99,314100.0,17.493,17.5076,17.4711,17.5003,314100.0
2013-05-03 15:20:00,23.98,23.99,23.97,23.98,129800.0,17.493,17.5003,17.4857,17.493,129800.0
2013-05-03 15:25:00,23.99,24.01,23.98,24.0,299500.0,17.5003,17.5149,17.493,17.5076,299500.0
2013-05-03 15:30:00,24.01,24.02,23.99,23.99,477800.0,17.5149,17.5222,17.5003,17.5003,477800.0
2013-05-03 15:35:00,24.0,24.02,23.99,24.0,389100.0,17.5076,17.5222,17.5003,17.5076,389100.0
2013-05-03 15:40:00,23.99,24.02,23.99,24.01,380800.0,17.5003,17.5222,17.5003,17.5149,380800.0
2013-05-03 15:45:00,24.02,24.02,23.98,24.0,483500.0,17.5222,17.5222,17.493,17.5076,483500.0
2013-05-03 15:50:00,24.0,24.01,23.98,23.98,812600.0,17.5076,17.5149,17.493,17.493,812600.0
2013-05-03 15:55:00,23.98,23.99,23.95,23.96,1622500.0,17.493,17.5003,17.4711,17.4784,1622500.0
2013-05-06 09:30:00,24.18,24.21,24.1,24.11,2347600.0,17.6389,17.6608,17.5805,17.5878,2347600.0
2013-05-06 09:35:00,24.1,24.16,24.1,24.13,676200.0,17.5805,17.6243,17.5805,17.6024,676200.0
2013-05-06 09:40:00,24.13,24.14,24.05,24.06,532000.0,17.6024,17.6097,17.5441,17.5514,532000.0
2013-05-06 09:45:00,24.05,24.07,23.98,24.01,786300.0,17.5441,17.5586,17.493,17.5149,786300.0
2013-05-06 09:50:00,24.01,24.01,23.94,23.99,882100.0,17.5149,17.5149,17.4638,17.5003,882100.0
2013-05-06 09:55:00,23.98,24.0,23.91,23.99,1121000.0,17.493,17.5076,17.4419,17.5003,1121000.0
2013-05-06 10:00:00,23.99,24.06,23.9,23.93,1782900.0,17.5003,17.5514,17.4346,17.4565,1782900.0
2013-05-06 10:05:00,23.93,23.97,23.91,23.95,580900.0,17.4565,17.4857,17.4419,17.4711,580900.0
2013-05-06 10:10:00,23.96,24.03,23.95,24.0,508400.0,17.4784,17.5295,17.4711,17.5076,508400.0
2013-05-06 10:15:00,24.01,24.03,23.95,24.01,516100.0,17.5149,17.5295,17.4711,17.5149,516100.0
2013-05-06 10:20:00,24.0,24.04,24.0,24.01,468200.0,17.5076,17.5368,17.5076,17.5149,468200.0
2013-05-06 10:25:00,24.01,24.04,24.0,24.04,300000.0,17.5149,17.5368,17.5076,17.5368,300000.0
2013-05-06 10:30:00,24.04,24.04,24.0,24.01,522800.0,17.5368,17.5368,17.5076,17.5149,522800.0
2013-05-06 10:35:00,24.01,24.03,23.99,24.01,300000.0,17.5149,17.5295,17.5003,17.5149,300000.0
2013-05-06 10:40:00,24.0,24.02,23.98,23.98,248600.0,17.5076,17.5222,17.493,17.493,248600.0
2013-05-06 10:45:00,23.98,24.01,23.95,24.0,384700.0,17.493,17.5149,17.4711,17.5076,384700.0
2013-05-06 10:50:00,24.0,24.0,23.97,23.98,248300.0,17.5076,17.5076,17.4857,17.493,248300.0
2013-05-06 10:55:00,23.97,23.98,23.92,23.95,475300.0,17.4857,17.493,17.4492,17.4711,475300.0
2013-05-06 11:00:00,23.96,23.98,23.94,23.97,458800.0,17.4784,17.493,17.4638,17.4857,458800.0
2013-05-06 11:05:00,23.98,24.0,23.96,23.98,215800.0,17.493,17.5076,17.4784,17.493,215800.0
2013-05-06 11:10:00,23.98,23.99,23.97,23.97,198600.0,17.493,17.5003,17.4857,17.4857,198600.0
2013-05-06 11:15:00,23.98,23.98,23.93,23.93,293800.0,17.493,17.493,17.4565,17.4565,293800.0
2013-05-06 11:20:00,23.93,23.96,23.89,23.91,760700.0,17.4565,17.4784,17.4273,17.4419,760700.0
2013-05-06 11:25:00,23.91,23.92,23.9,23.91,210700.0,17.4419,17.4492,17.4346,17.4419,210700.0
2013-05-06 11:30:00,23.9,23.92,23.9,23.91,238000.0,17.4346,17.4492,17.4346,17.4419,238000.0
2013-05-06 11:35:00,23.91,23.94,23.9,23.91,233800.0,17.4419,17.4638,17.4346,17.4419,233800.0
2013-05-06 11:40:00,23.92,23.97,23.91,23.96,290900.0,17.4492,17.4857,17.4419,17.4784,290900.0
2013-05-06 11:45:00,23.96,23.97,23.95,23.97,267400.0,17.4784,17.4857,17.4711,17.4857,267400.0
2013-05-06 11:50:00,23.97,23.97,23.94,23.96,307500.0,17.4857,17.4857,17.4638,17.4784,307500.0
2013-05-06 11:55:00,23.95,23.96,23.93,23.95,294800.0,17.4711,17.4784,17.4565,17.4711,294800.0
2013-05-06 12:00:00,23.95,23.95,23.91,23.93,225100.0,17.4711,17.4711,17.4419,17.4565,225100.0
2013-05-06 12:05:00,23.93,23.97,23.93,23.97,221600.0,17.4565,17.4857,17.4565,17.4857,221600.0
2013-05-06 12:10:00,23.97,23.98,23.94,23.95,312100.0,17.4857,17.493,17.4638,17.4711,312100.0
2013-05-06 12:15:00,23.96,23.97,23.94,23.95,213500.0,17.4784,17.4857,17.4638,17.4711,213500.0
2013-05-06 12:20:00,23.95,23.97,23.93,23.96,258000.0,17.4711,17.4857,17.4565,17.4784,258000.0
2013-05-06 12:25:00,23.96,23.97,23.95,23.96,169500.0,17.4784,17.4857,17.4711,17.4784,169500.0
2013-05-06 12:30:00,23.96,23.98,23.96,23.97,119000.0,17.4784,17.493,17.4784,17.4857,119000.0
2013-05-06 12:35:00,23.97,23.98,23.94,23.95,228500.0,17.4857,17.493,17.4638,17.4711,228500.0
2013-05-06 12:40:00,23.95,23.95,23.93,23.94,74400.0,17.4711,17.4711,17.4565,17.4638,74400.0
2013-05-06 12:45:00,23.94,23.94,23.92,23.93,163200.0,17.4638,17.4638,17.4492,17.4565,163200.0
2013-05-06 12:50:00,23.94,23.94,23.89,23.91,296400.0,17.4638,17.4638,17.4273,17.4419,296400.0
2013-05-06 12:55:00,23.91,23.92,23.91,23.91,57200.0,17.4419,17.4492,17.4419,17.4419,57200.0
2013-05-06 13:00:00,23.92,23.93,23.91,23.93,78800.0,17.4492,17.4565,17.4419,17.4565,78800.0
2013-05-06 13:05:00,23.93,23.94,23.91,23.94,214700.0,17.4565,17.4638,17.4419,17.4638,214700.0
2013-05-06 13:10:00,23.94,23.96,23.93,23.95,221000.0,17.4638,17.4784,17.4565,17.4711,221000.0
2013-05-06 13:15:00,23.95,23.96,23.94,23.94,328300.0,17.4711,17.4784,17.4638,17.4638,328300.0
2013-05-06 13:20:00,23.95,23.95,23.94,23.95,83900.0,17.4711,17.4711,17.4638,17.4711,83900.0
2013-05-06 13:25:00,23.94,23.95,23.93,23.95,236700.0,17.4638,17.4711,17.4565,17.4711,236700.0
2013-05-06 13:30:00,23.95,23.95,23.94,23.95,104800.0,17.4711,17.4711,17.4638,17.4711,104800.0
2013-05-06 13:35:00,23.95,23.95,23.91,23.93,282500.0,17.4711,17.4711,17.4419,17.4565,282500.0
2013-05-06 13:40:00,23.93,23.95,23.92,23.94,220900.0,17.4565,17.4711,17.4492,17.4638,220900.0
2013-05-06 13:45:00,23.94,23.94,23.89,23.89,549100.0,17.4638,17.4638,17.4273,17.4273,549100.0
2013-05-06 13:50:00,23.9,23.91,23.89,23.9,170900.0,17.4346,17.4419,17.4273,17.4346,170900.0
2013-05-06 13:55:00,23.9,23.91,23.9,23.91,122500.0,17.4346,17.4419,17.4346,17.4419,122500.0
2013-05-06 14:00:00,23.91,23.91,23.9,23.91,108600.0,17.4419,17.4419,17.4346,17.4419,108600.0
2013-05-06 14:05:00,23.91,23.92,23.89,23.92,217000.0,17.4419,17.4492,17.4273,17.4492,217000.0
2013-05-06 14:10:00,23.92,23.93,23.9,23.91,279800.0,17.4492,17.4565,17.4346,17.4419,279800.0
2013-05-06 14:15:00,23.91,23.92,23.9,23.91,154300.0,17.4419,17.4492,17.4346,17.4419,154300.0
2013-05-06 14:20:00,23.9,23.91,23.89,23.89,399600.0,17.4346,17.4419,17.4273,17.4273,399600.0
2013-05-06 14:25:00,23.89,23.91,23.89,23.89,166500.0,17.4273,17.4419,17.4273,17.4273,166500.0
2013-05-06 14:30:00,23.89,23.9,23.88,23.89,162000.0,17.4273,17.4346,17.42,17.4273,162000.0
2013-05-06 14:35:00,23.89,23.89,23.86,23.87,277800.0,17.4273,17.4273,17.4055,17.4128,277800.0
2013-05-06 14:40:00,23.87,23.89,23.85,23.89,347500.0,17.4128,17.4273,17.3982,17.4273,347500.0
2013-05-06 14:45:00,23.89,23.89,23.86,23.87,248700.0,17.4273,17.4273,17.4055,17.4128,248700.0
2013-05-06 14:50:00,23.87,23.88,23.86,23.88,175500.0,17.4128,17.42,17.4055,17.42,175500.0
2013-05-06 14:55:00,23.88,23.89,23.87,23.88,189800.0,17.42,17.4273,17.4128,17.42,189800.0
2013-05-06 15:00:00,23.89,23.89,23.87,23.87,317500.0,17.4273,17.4273,17.4128,17.4128,317500.0
2013-05-06 15:05:00,23.88,23.89,23.86,23.89,334900.0,17.42,17.4273,17.4055,17.4273,334900.0
2013-05-06 15:10:00,23.89,23.9,23.88,23.89,183400.0,17.4273,17.4346,17.42,17.4273,183400.0
2013-05-06 15:15:00,23.89,23.9,23.88,23.88,192500.0,17.4273,17.4346,17.42,17.42,192500.0
2013-05-06 15:20:00,23.89,23.89,23.87,23.88,280700.0,17.4273,17.4273,17.4128,17.42,280700.0
2013-05-06 15:25:00,23.88,23.89,23.87,23.89,219500.0,17.42,17.4273,17.4128,17.4273,219500.0
2013-05-06 15:30:00,23.89,23.9,23.88,23.9,151500.0,17.4273,17.4346,17.42,17.4346,151500.0
2013-05-06 15:35:00,23.89,23.9,23.89,23.9,159400.0,17.4273,17.4346,17.4273,17.4346,159400.0
2013-05-06 15:40:00,23.9,23.91,23.89,23.9,513300.0,17.4346,17.4419,17.4273,17.4346,513300.0
2013-05-06 15:45:00,23.9,23.9,23.89,23.89,287400.0,17.4346,17.4346,17.4273,17.4273,287400.0
2013-05-06 15:50:00,23.9,23.91,23.89,23.89,795700.0,17.4346,17.4419,17.4273,17.4273,795700.0
2013-05-06 15:55:00,23.89,23.9,23.89,23.9,1001300.0,17.4273,17.4346,17.4273,17.4346,1001300.0
2013-05-07 09:30:00,23.98,24.08,23.96,24.07,1514600.0,17.493,17.5659,17.4784,17.5586,1514600.0
2013-05-07 09:35:00,24.07,24.15,24.07,24.09,1222700.0,17.5586,17.617,17.5586,17.5732,1222700.0
2013-05-07 09:40:00,24.08,24.13,24.07,24.13,527800.0,17.5659,17.6024,17.5586,17.6024,527800.0
2013-05-07 09:45:00,24.13,24.15,24.1,24.14,700900.0,17.6024,17.617,17.5805,17.6097,700900.0
2013-05-07 09:50:00,24.14,24.16,24.12,24.15,626000.0,17.6097,17.6243,17.5951,17.617,626000.0
2013-05-07 09:55:00,24.14,24.25,24.14,24.23,1328300.0,17.6097,17.69,17.6097,17.6754,1328300.0
2013-05-07 10:00:00,24.23,24.25,24.11,24.13,1460600.0,17.6754,17.69,17.5878,17.6024,1460600.0
2013-05-07 10:05:00,24.13,24.13,24.1,24.11,498600.0,17.6024,17.6024,17.5805,17.5878,498600.0
2013-05-07 10:10:00,24.1,24.11,24.05,24.08,797700.0,17.5805,17.5878,17.5441,17.5659,797700.0
2013-05-07 10:15:00,24.07,24.09,24.02,24.07,849400.0,17.5586,17.5732,17.5222,17.5586,849400.0
2013-05-07 10:20:00,24.06,24.13,24.03,24.08,654600.0,17.5514,17.6024,17.5295,17.5659,654600.0
2013-05-07 10:25:00,24.08,24.11,24.08,24.08,293300.0,17.5659,17.5878,17.5659,17.5659,293300.0
2013-05-07 10:30:00,24.09,24.1,24.05,24.07,547600.0,17.5732,17.5805,17.5441,17.5586,547600.0
2013-05-07 10:35:00,24.08,24.1,24.07,24.07,398500.0,17.5659,17.5805,17.5586,17.5586,398500.0
2013-05-07 10:40:00,24.07,24.08,24.05,24.07,445600.0,17.5586,17.5659,17.5441,17.5586,445600.0
2013-05-07 10:45:00,24.07,24.1,24.06,24.09,326700.0,17.5586,17.5805,17.5514,17.5732,326700.0
2013-05-07 10:50:00,24.09,24.09,24.04,24.05,258300.0,17.5732,17.5732,17.5368,17.5441,258300.0
2013-05-07 10:55:00,24.06,24.07,24.02,24.05,288100.0,17.5514,17.5586,17.5222,17.5441,288100.0
2013-05-07 11:00:00,24.05,24.07,24.05,24.07,265000.0,17.5441,17.5586,17.5441,17.5586,265000.0
2013-05-07 11:05:00,24.06,24.07,24.04,24.07,332200.0,17.5514,17.5586,17.5368,17.5586,332200.0
2013-05-07 11:10:00,24.07,24.09,24.05,24.07,299800.0,17.5586,17.5732,17.5441,17.5586,299800.0
2013-05-07 11:15:00,24.07,24.1,24.05,24.1,472900.0,17.5586,17.5805,17.5441,17.5805,472900.0
2013-05-07 11:20:00,24.1,24.1,24.06,24.1,377800.0,17.5805,17.5805,17.5514,17.5805,377800.0
2013-05-07 11:25:00,24.09,24.1,24.06,24.08,313400.0,17.5732,17.5805,17.5514,17.5659,313400.0
2013-05-07 11:30:00,24.08,24.08,24.06,24.07,101300.0,17.5659,17.5659,17.5514,17.5586,101300.0
2013-05-07 11:35:00,24.07,24.1,24.06,24.09,277500.0,17.5586,17.5805,17.5514,17.5732,277500.0
2013-05-07 11:40:00,24.09,24.11,24.07,24.08,431100.0,17.5732,17.5878,17.5586,17.5659,431100.0
2013-05-07 11:45:00,24.09,24.09,24.06,24.06,145900.0,17.5732,17.5732,17.5514,17.5514,145900.0
2013-05-07 11:50:00,24.06,24.07,23.99,23.99,388800.0,17.5514,17.5586,17.5003,17.5003,388800.0
2013-05-07 11:55:00,23.99,24.0,23.95,23.98,444700.0,17.5003,17.5076,17.4711,17.493,444700.0
2013-05-07 12:00:00,23.98,23.99,23.97,23.98,114700.0,17.493,17.5003,17.4857,17.493,114700.0
2013-05-07 12:05:00,23.97,24.03,23.97,24.02,333800.0,17.4857,17.5295,17.4857,17.5222,333800.0
2013-05-07 12:10:00,24.02,24.04,24.02,24.04,242100.0,17.5222,17.5368,17.5222,17.5368,242100.0
2013-05-07 12:15:00,24.04,24.04,24.01,24.02,122800.0,17.5368,17.5368,17.5149,17.5222,122800.0
2013-05-07 12:20:00,24.02,24.03,24.01,24.01,337400.0,17.5222,17.5295,17.5149,17.5149,337400.0
2013-05-07 12:25:00,24.01,24.02,23.98,23.98,283700.0,17.5149,17.5222,17.493,17.493,283700.0
2013-05-07 12:30:00,23.98,23.99,23.94,23.97,326300.0,17.493,17.5003,17.4638,17.4857,326300.0
2013-05-07 12:35:00,23.97,24.02,23.96,24.01,251500.0,17.4857,17.5222,17.4784,17.5149,251500.0
2013-05-07 12:40:00,24.02,24.07,24.02,24.04,426200.0,17.5222,17.5586,17.5222,17.5368,426200.0
2013-05-07 12:45:00,24.05,24.06,24.02,24.04,230000.0,17.5441,17.5514,17.5222,17.5368,230000.0
2013-05-07 12:50:00,24.04,24.05,24.02,24.04,123700.0,17.5368,17.5441,17.5222,17.5368,123700.0
2013-05-07 12:55:00,24.04,24.07,24.03,24.05,130800.0,17.5368,17.5586,17.5295,17.5441,130800.0
2013-05-07 13:00:00,24.05,24.08,24.05,24.08,164900.0,17.5441,17.5659,17.5441,17.5659,164900.0
2013-05-07 13:05:00,24.08,24.08,24.05,24.07,192400.0,17.5659,17.5659,17.5441,17.5586,192400.0
2013-05-07 13:10:00,24.07,24.08,24.05,24.08,329800.0,17.5586,17.5659,17.5441,17.5659,329800.0
2013-05-07 13:15:00,24.08,24.11,24.07,24.08,324600.0,17.5659,17.5878,17.5586,17.5659,324600.0
2013-05-07 13:20:00,24.08,24.1,24.07,24.08,196800.0,17.5659,17.5805,17.5586,17.5659,196800.0
2013-05-07 13:25:00,24.09,24.1,24.06,24.06,259400.0,17.5732,17.5805,17.5514,17.5514,259400.0
2013-05-07 13:30:00,24.06,24.07,24.04,24.05,256700.0,17.5514,17.5586,17.5368,17.5441,256700.0
2013-05-07 13:35:00,24.06,24.09,24.05,24.08,287800.0,17.5514,17.5732,17.5441,17.5659,287800.0
2013-05-07 13:40:00,24.07,24.08,24.06,24.06,150300.0,17.5586,17.5659,17.5514,17.5514,150300.0
2013-05-07 13:45:00,24.07,24.08,24.06,24.08,191700.0,17.5586,17.5659,17.5514,17.5659,191700.0
2013-05-07 13:50:00,24.07,24.1,24.07,24.1,243300.0,17.5586,17.5805,17.5586,17.5805,243300.0
2013-05-07 13:55:00,24.09,24.1,24.09,24.1,117400.0,17.5732,17.5805,17.5732,17.5805,117400.0
2013-05-07 14:00:00,24.09,24.1,24.07,24.08,268200.0,17.5732,17.5805,17.5586,17.5659,268200.0
2013-05-07 14:05:00,24.08,24.1,24.07,24.1,183600.0,17.5659,17.5805,17.5586,17.5805,183600.0
2013-05-07 14:10:00,24.1,24.14,24.09,24.14,349400.0,17.5805,17.6097,17.5732,17.6097,349400.0
2013-05-07 14:15:00,24.14,24.14,24.11,24.11,247700.0,17.6097,17.6097,17.5878,17.5878,247700.0
2013-05-07 14:20:00,24.11,24.15,24.11,24.14,287900.0,17.5878,17.617,17.5878,17.6097,287900.0
2013-05-07 14:25:00,24.14,24.16,24.13,24.16,439700.0,17.6097,17.6243,17.6024,17.6243,439700.0
2013-05-07 14:30:00,24.16,24.16,24.12,24.13,432600.0,17.6243,17.6243,17.5951,17.6024,432600.0
2013-05-07 14:35:00,24.12,24.13,24.11,24.11,139000.0,17.5951,17.6024,17.5878,17.5878,139000.0
2013-05-07 14:40:00,24.12,24.13,24.11,24.13,235100.0,17.5951,17.6024,17.5878,17.6024,235100.0
2013-05-07 14:45:00,24.13,24.15,24.12,24.15,244300.0,17.6024,17.617,17.5951,17.617,244300.0
2013-05-07 14:50:00,24.14,24.15,24.14,24.14,236100.0,17.6097,17.617,17.6097,17.6097,236100.0
2013-05-07 14:55:00,24.14,24.16,24.13,24.15,253700.0,17.6097,17.6243,17.6024,17.617,253700.0
2013-05-07 15:00:00,24.15,24.16,24.14,24.16,215400.0,17.617,17.6243,17.6097,17.6243,215400.0
2013-05-07 15:05:00,24.15,24.17,24.14,24.16,342400.0,17.617,17.6316,17.6097,17.6243,342400.0
2013-05-07 15:10:00,24.16,24.16,24.13,24.14,240600.0,17.6243,17.6243,17.6024,17.6097,240600.0
2013-05-07 15:15:00,24.14,24.15,24.12,24.14,452400.0,17.6097,17.617,17.5951,17.6097,452400.0
2013-05-07 15:20:00,24.15,24.15,24.13,24.14,222400.0,17.617,17.617,17.6024,17.6097,222400.0
2013-05-07 15:25:00,24.15,24.15,24.14,24.14,219500.0,17.617,17.617,17.6097,17.6097,219500.0
2013-05-07 15:30:00,24.14,24.16,24.13,24.14,366600.0,17.6097,17.6243,17.6024,17.6097,366600.0
2013-05-07 15:35:00,24.14,24.14,24.11,24.14,476000.0,17.6097,17.6097,17.5878,17.6097,476000.0
2013-05-07 15:40:00,24.14,24.14,24.1,24.12,532600.0,17.6097,17.6097,17.5805,17.5951,532600.0
2013-05-07 15:45:00,24.11,24.12,24.09,24.09,415800.0,17.5878,17.5951,17.5732,17.5732,415800.0
2013-05-07 15:50:00,24.1,24.13,24.1,24.1,625500.0,17.5805,17.6024,17.5805,17.5805,625500.0
2013-05-07 15:55:00,24.11,24.15,24.08,24.15,1528900.0,17.5878,17.617,17.5659,17.617,1528900.0
2013-05-08 09:30:00,24.02,24.13,24.02,24.03,2127600.0,17.5222,17.6024,17.5222,17.5295,2127600.0
2013-05-08 09:35:00,24.03,24.05,23.96,24.02,1175800.0,17.5295,17.5441,17.4784,17.5222,1175800.0
2013-05-08 09:40:00,24.01,24.03,24.0,24.01,859000.0,17.5149,17.5295,17.5076,17.5149,859000.0
2013-05-08 09:45:00,24.01,24.03,24.0,24.0,762400.0,17.5149,17.5295,17.5076,17.5076,762400.0
2013-05-08 09:50:00,24.0,24.01,23.98,24.01,1093000.0,17.5076,17.5149,17.493,17.5149,1093000.0
2013-05-08 09:55:00,24.01,24.04,23.99,24.04,997200.0,17.5149,17.5368,17.5003,17.5368,997200.0
2013-05-08 10:00:00,24.04,24.04,24.0,24.02,660200.0,17.5368,17.5368,17.5076,17.5222,660200.0
2013-05-08 10:05:00,24.03,24.03,24.0,24.01,587000.0,17.5295,17.5295,17.5076,17.5149,587000.0
2013-05-08 10:10:00,24.01,24.1,24.0,24.1,1848600.0,17.5149,17.5805,17.5076,17.5805,1848600.0
2013-05-08 10:15:00,24.1,24.1,24.08,24.09,629600.0,17.5805,17.5805,17.5659,17.5732,629600.0
2013-05-08 10:20:00,24.09,24.09,24.05,24.06,654000.0,17.5732,17.5732,17.5441,17.5514,654000.0
2013-05-08 10:25:00,24.05,24.07,24.05,24.06,201400.0,17.5441,17.5586,17.5441,17.5514,201400.0
2013-05-08 10:30:00,24.07,24.1,24.06,24.09,632600.0,17.5586,17.5805,17.5514,17.5732,632600.0
2013-05-08 10:35:00,24.1,24.12,24.09,24.11,540800.0,17.5805,17.5951,17.5732,17.5878,540800.0
2013-05-08 10:40:00,24.11,24.15,24.11,24.15,646200.0,17.5878,17.617,17.5878,17.617,646200.0
2013-05-08 10:45:00,24.14,24.15,24.12,24.13,568400.0,17.6097,17.617,17.5951,17.6024,568400.0
2013-05-08 10:50:00,24.12,24.16,24.12,24.15,615000.0,17.5951,17.6243,17.5951,17.617,615000.0
2013-05-08 10:55:00,24.15,24.16,24.08,24.09,1063800.0,17.617,17.6243,17.5659,17.5732,1063800.0
2013-05-08 11:00:00,24.09,24.12,24.09,24.11,476000.0,17.5732,17.5951,17.5732,17.5878,476000.0
2013-05-08 11:05:00,24.1,24.14,24.09,24.13,661800.0,17.5805,17.6097,17.5732,17.6024,661800.0
2013-05-08 11:10:00,24.14,24.16,24.13,24.14,1461200.0,17.6097,17.6243,17.6024,17.6097,1461200.0
2013-05-08 11:15:00,24.14,24.15,24.14,24.15,166800.0,17.6097,17.617,17.6097,17.617,166800.0
2013-05-08 11:20:00,24.15,24.17,24.14,24.17,870200.0,17.617,17.6316,17.6097,17.6316,870200.0
2013-05-08 11:25:00,24.17,24.19,24.16,24.19,403600.0,17.6316,17.6462,17.6243,17.6462,403600.0
2013-05-08 11:30:00,24.19,24.2,24.18,24.2,423400.0,17.6462,17.6535,17.6389,17.6535,423400.0
2013-05-08 11:35:00,24.2,24.21,24.18,24.2,650000.0,17.6535,17.6608,17.6389,17.6535,650000.0
2013-05-08 11:40:00,24.2,24.21,24.18,24.19,446400.0,17.6535,17.6608,17.6389,17.6462,446400.0
2013-05-08 11:45:00,24.19,24.19,24.16,24.17,508000.0,17.6462,17.6462,17.6243,17.6316,508000.0
2013-05-08 11:50:00,24.16,24.17,24.16,24.16,330600.0,17.6243,17.6316,17.6243,17.6243,330600.0
2013-05-08 11:55:00,24.17,24.2,24.16,24.2,428000.0,17.6316,17.6535,17.6243,17.6535,428000.0
2013-05-08 12:00:00,24.19,24.2,24.19,24.2,240400.0,17.6462,17.6535,17.6462,17.6535,240400.0
2013-05-08 12:05:00,24.2,24.22,24.19,24.22,179600.0,17.6535,17.6681,17.6462,17.6681,179600.0
2013-05-08 12:10:00,24.21,24.24,24.21,24.24,344200.0,17.6608,17.6827,17.6608,17.6827,344200.0
2013-05-08 12:15:00,24.24,24.25,24.23,24.24,429600.0,17.6827,17.69,17.6754,17.6827,429600.0
2013-05-08 12:20:00,24.25,24.25,24.23,24.23,649400.0,17.69,17.69,17.6754,17.6754,649400.0
2013-05-08 12:25:00,24.24,24.24,24.23,24.24,146800.0,17.6827,17.6827,17.6754,17.6827,146800.0
2013-05-08 12:30:00,24.24,24.24,24.19,24.22,507600.0,17.6827,17.6827,17.6462,17.6681,507600.0
2013-05-08 12:35:00,24.22,24.24,24.21,24.24,232400.0,17.6681,17.6827,17.6608,17.6827,232400.0
2013-05-08 12:40:00,24.23,24.25,24.23,24.25,188600.0,17.6754,17.69,17.6754,17.69,188600.0
2013-05-08 12:45:00,24.25,24.25,24.23,24.24,241000.0,17.69,17.69,17.6754,17.6827,241000.0
2013-05-08 12:50:00,24.23,24.25,24.23,24.25,231400.0,17.6754,17.69,17.6754,17.69,231400.0
2013-05-08 12:55:00,24.25,24.25,24.22,24.24,515600.0,17.69,17.69,17.6681,17.6827,515600.0
2013-05-08 13:00:00,24.24,24.25,24.23,24.24,838400.0,17.6827,17.69,17.6754,17.6827,838400.0
2013-05-08 13:05:00,24.24,24.29,24.24,24.26,724600.0,17.6827,17.7191,17.6827,17.6972,724600.0
2013-05-08 13:10:00,24.27,24.28,24.24,24.24,439600.0,17.7045,17.7118,17.6827,17.6827,439600.0
2013-05-08 13:15:00,24.24,24.25,24.23,24.25,167200.0,17.6827,17.69,17.6754,17.69,167200.0
2013-05-08 13:20:00,24.25,24.25,24.22,24.24,298800.0,17.69,17.69,17.6681,17.6827,298800.0
2013-05-08 13:25:00,24.23,24.24,24.2,24.22,309200.0,17.6754,17.6827,17.6535,17.6681,309200.0
2013-05-08 13:30:00,24.21,24.23,24.21,24.22,217800.0,17.6608,17.6754,17.6608,17.6681,217800.0
2013-05-08 13:35:00,24.23,24.24,24.21,24.22,442000.0,17.6754,17.6827,17.6608,17.6681,442000.0
2013-05-08 13:40:00,24.22,24.22,24.21,24.21,134800.0,17.6681,17.6681,17.6608,17.6608,134800.0
2013-05-08 13:45:00,24.21,24.22,24.2,24.22,272400.0,17.6608,17.6681,17.6535,17.6681,272400.0
2013-05-08 13:50:00,24.22,24.24,24.21,24.23,228800.0,17.6681,17.6827,17.6608,17.6754,228800.0
2013-05-08 13:55:00,24.23,24.26,24.23,24.25,514600.0,17.6754,17.6972,17.6754,17.69,514600.0
2013-05-08 14:00:00,24.25,24.25,24.24,24.25,436400.0,17.69,17.69,17.6827,17.69,436400.0
2013-05-08 14:05:00,24.25,24.26,24.24,24.24,775600.0,17.69,17.6972,17.6827,17.6827,775600.0
2013-05-08 14:10:00,24.24,24.27,24.24,24.27,425800.0,17.6827,17.7045,17.6827,17.7045,425800.0
2013-05-08 14:15:00,24.27,24.28,24.26,24.28,320000.0,17.7045,17.7118,17.6972,17.7118,320000.0
2013-05-08 14:20:00,24.28,24.29,24.26,24.27,580600.0,17.7118,17.7191,17.6972,17.7045,580600.0
2013-05-08 14:25:00,24.27,24.29,24.26,24.28,326400.0,17.7045,17.7191,17.6972,17.7118,326400.0
2013-05-08 14:30:00,24.29,24.29,24.24,24.24,544000.0,17.7191,17.7191,17.6827,17.6827,544000.0
2013-05-08 14:35:00,24.23,24.25,24.21,24.25,455000.0,17.6754,17.69,17.6608,17.69,455000.0
2013-05-08 14:40:00,24.25,24.25,24.22,24.22,522400.0,17.69,17.69,17.6681,17.6681,522400.0
2013-05-08 14:45:00,24.21,24.23,24.2,24.21,665000.0,17.6608,17.6754,17.6535,17.6608,665000.0
2013-05-08 14:50:00,24.22,24.24,24.21,24.23,256400.0,17.6681,17.6827,17.6608,17.6754,256400.0
2013-05-08 14:55:00,24.22,24.23,24.22,24.23,141000.0,17.6681,17.6754,17.6681,17.6754,141000.0
2013-05-08 15:00:00,24.23,24.23,24.21,24.21,261800.0,17.6754,17.6754,17.6608,17.6608,261800.0
2013-05-08 15:05:00,24.22,24.24,24.21,24.24,222800.0,17.6681,17.6827,17.6608,17.6827,222800.0
2013-05-08 15:10:00,24.23,24.25,24.23,24.25,328400.0,17.6754,17.69,17.6754,17.69,328400.0
2013-05-08 15:15:00,24.25,24.27,24.24,24.27,326800.0,17.69,17.7045,17.6827,17.7045,326800.0
2013-05-08 15:20:00,24.26,24.28,24.25,24.25,576000.0,17.6972,17.7118,17.69,17.69,576000.0
2013-05-08 15:25:00,24.26,24.28,24.25,24.26,456800.0,17.6972,17.7118,17.69,17.6972,456800.0
2013-05-08 15:30:00,24.27,24.29,24.26,24.28,461400.0,17.7045,17.7191,17.6972,17.7118,461400.0
2013-05-08 15:35:00,24.29,24.29,24.28,24.29,356200.0,17.7191,17.7191,17.7118,17.7191,356200.0
2013-05-08 15:40:00,24.28,24.29,24.25,24.26,777600.0,17.7118,17.7191,17.69,17.6972,777600.0
2013-05-08 15:45:00,24.25,24.28,24.25,24.28,664200.0,17.69,17.7118,17.69,17.7118,664200.0
2013-05-08 15:50:00,24.27,24.28,24.24,24.26,1366800.0,17.7045,17.7118,17.6827,17.6972,1366800.0
2013-05-08 15:55:00,24.26,24.28,24.25,24.26,3000000.0,17.6972,17.7118,17.69,17.6972,3000000.0
2013-05-09 09:30:00,24.19,24.2,24.1,24.15,818900.0,17.6462,17.6535,17.5805,17.617,818900.0
2013-05-09 09:35:00,24.15,24.29,24.14,24.27,727400.0,17.617,17.7191,17.6097,17.7045,727400.0
2013-05-09 09:40:00,24.28,24.28,24.22,24.22,261200.0,17.7118,17.7118,17.6681,17.6681,261200.0
2013-05-09 09:45:00,24.23,24.28,24.2,24.23,317800.0,17.6754,17.7118,17.6535,17.6754,317800.0
2013-05-09 09:50:00,24.23,24.33,24.22,24.33,621000.0,17.6754,17.7483,17.6681,17.7483,621000.0
2013-05-09 09:55:00,24.33,24.35,24.32,24.33,453300.0,17.7483,17.7629,17.741,17.7483,453300.0
2013-05-09 10:00:00,24.33,24.35,24.31,24.33,356600.0,17.7483,17.7629,17.7337,17.7483,356600.0
2013-05-09 10:05:00,24.34,24.34,24.26,24.26,442000.0,17.7556,17.7556,17.6972,17.6972,442000.0
2013-05-09 10:10:00,24.26,24.3,24.24,24.26,374100.0,17.6972,17.7264,17.6827,17.6972,374100.0
2013-05-09 10:15:00,24.27,24.29,24.25,24.26,361200.0,17.7045,17.7191,17.69,17.6972,361200.0
2013-05-09 10:20:00,24.26,24.31,24.26,24.3,322500.0,17.6972,17.7337,17.6972,17.7264,322500.0
2013-05-09 10:25:00,24.29,24.34,24.27,24.34,394800.0,17.7191,17.7556,17.7045,17.7556,394800.0
2013-05-09 10:30:00,24.34,24.34,24.3,24.3,354700.0,17.7556,17.7556,17.7264,17.7264,354700.0
2013-05-09 10:35:00,24.3,24.38,24.3,24.37,457000.0,17.7264,17.7848,17.7264,17.7775,457000.0
2013-05-09 10:40:00,24.37,24.37,24.34,24.35,186800.0,17.7775,17.7775,17.7556,17.7629,186800.0
2013-05-09 10:45:00,24.35,24.38,24.34,24.37,324600.0,17.7629,17.7848,17.7556,17.7775,324600.0
2013-05-09 10:50:00,24.38,24.4,24.36,24.38,297600.0,17.7848,17.7994,17.7702,17.7848,297600.0
2013-05-09 10:55:00,24.38,24.39,24.36,24.38,222300.0,17.7848,17.7921,17.7702,17.7848,222300.0
2013-05-09 11:00:00,24.38,24.4,24.36,24.4,306500.0,17.7848,17.7994,17.7702,17.7994,306500.0
2013-05-09 11:05:00,24.39,24.4,24.37,24.39,328100.0,17.7921,17.7994,17.7775,17.7921,328100.0
2013-05-09 11:10:00,24.39,24.43,24.38,24.43,495100.0,17.7921,17.8213,17.7848,17.8213,495100.0
2013-05-09 11:15:00,24.42,24.44,24.37,24.37,380300.0,17.814,17.8286,17.7775,17.7775,380300.0
2013-05-09 11:20:00,24.38,24.39,24.36,24.39,265400.0,17.7848,17.7921,17.7702,17.7921,265400.0
2013-05-09 11:25:00,24.39,24.42,24.37,24.42,222400.0,17.7921,17.814,17.7775,17.814,222400.0
2013-05-09 11:30:00,24.42,24.43,24.39,24.39,182400.0,17.814,17.8213,17.7921,17.7921,182400.0
2013-05-09 11:35:00,24.39,24.41,24.39,24.41,89300.0,17.7921,17.8067,17.7921,17.8067,89300.0
2013-05-09 11:40:00,24.41,24.44,24.4,24.43,274000.0,17.8067,17.8286,17.7994,17.8213,274000.0
2013-05-09 11:45:00,24.43,24.44,24.41,24.44,137400.0,17.8213,17.8286,17.8067,17.8286,137400.0
2013-05-09 11:50:00,24.44,24.44,24.41,24.41,111900.0,17.8286,17.8286,17.8067,17.8067,111900.0
2013-05-09 11:55:00,24.42,24.42,24.39,24.4,227000.0,17.814,17.814,17.7921,17.7994,227000.0
2013-05-09 12:00:00,24.41,24.42,24.4,24.42,68100.0,17.8067,17.814,17.7994,17.814,68100.0
2013-05-09 12:05:00,24.42,24.42,24.39,24.42,199300.0,17.814,17.814,17.7921,17.814,199300.0
2013-05-09 12:10:00,24.41,24.42,24.36,24.36,325600.0,17.8067,17.814,17.7702,17.7702,325600.0
2013-05-09 12:15:00,24.36,24.37,24.35,24.36,225500.0,17.7702,17.7775,17.7629,17.7702,225500.0
2013-05-09 12:20:00,24.35,24.36,24.3,24.33,277700.0,17.7629,17.7702,17.7264,17.7483,277700.0
2013-05-09 12:25:00,24.33,24.34,24.32,24.32,91000.0,17.7483,17.7556,17.741,17.741,91000.0
2013-05-09 12:30:00,24.32,24.36,24.32,24.36,117800.0,17.741,17.7702,17.741,17.7702,117800.0
2013-05-09 12:35:00,24.36,24.36,24.32,24.32,148300.0,17.7702,17.7702,17.741,17.741,148300.0
2013-05-09 12:40:00,24.33,24.37,24.33,24.36,440600.0,17.7483,17.7775,17.7483,17.7702,440600.0
2013-05-09 12:45:00,24.36,24.38,24.35,24.36,280600.0,17.7702,17.7848,17.7629,17.7702,280600.0
2013-05-09 12:50:00,24.37,24.39,24.36,24.38,115700.0,17.7775,17.7921,17.7702,17.7848,115700.0
2013-05-09 12:55:00,24.38,24.42,24.38,24.42,322300.0,17.7848,17.814,17.7848,17.814,322300.0
2013-05-09 13:00:00,24.42,24.45,24.42,24.45,358000.0,17.814,17.8359,17.814,17.8359,358000.0
2013-05-09 13:05:00,24.45,24.49,24.45,24.47,1858000.0,17.8359,17.865,17.8359,17.8504,1858000.0
2013-05-09 13:10:00,24.46,24.48,24.45,24.45,263700.0,17.8431,17.8577,17.8359,17.8359,263700.0
2013-05-09 13:15:00,24.46,24.47,24.44,24.46,267500.0,17.8431,17.8504,17.8286,17.8431,267500.0
2013-05-09 13:20:00,24.45,24.47,24.44,24.44,118900.0,17.8359,17.8504,17.8286,17.8286,118900.0
2013-05-09 13:25:00,24.45,24.46,24.44,24.46,147400.0,17.8359,17.8431,17.8286,17.8431,147400.0
2013-05-09 13:30:00,24.46,24.49,24.45,24.48,450300.0,17.8431,17.865,17.8359,17.8577,450300.0
2013-05-09 13:35:00,24.48,24.49,24.47,24.47,239800.0,17.8577,17.865,17.8504,17.8504,239800.0
2013-05-09 13:40:00,24.48,24.53,24.47,24.53,973500.0,17.8577,17.8942,17.8504,17.8942,973500.0
2013-05-09 13:45:00,24.53,24.56,24.52,24.55,436600.0,17.8942,17.9161,17.8869,17.9088,436600.0
2013-05-09 13:50:00,24.55,24.56,24.52,24.55,359300.0,17.9088,17.9161,17.8869,17.9088,359300.0
2013-05-09 13:55:00,24.56,24.57,24.53,24.54,234700.0,17.9161,17.9234,17.8942,17.9015,234700.0
2013-05-09 14:00:00,24.55,24.57,24.52,24.53,420400.0,17.9088,17.9234,17.8869,17.8942,420400.0
2013-05-09 14:05:00,24.54,24.54,24.47,24.47,307900.0,17.9015,17.9015,17.8504,17.8504,307900.0
2013-05-09 14:10:00,24.47,24.48,24.46,24.47,165900.0,17.8504,17.8577,17.8431,17.8504,165900.0
2013-05-09 14:15:00,24.48,24.48,24.46,24.48,174100.0,17.8577,17.8577,17.8431,17.8577,174100.0
2013-05-09 14:20:00,24.48,24.48,24.45,24.45,143800.0,17.8577,17.8577,17.8359,17.8359,143800.0
2013-05-09 14:25:00,24.45,24.49,24.45,24.46,372300.0,17.8359,17.865,17.8359,17.8431,372300.0
2013-05-09 14:30:00,24.47,24.48,24.45,24.46,286400.0,17.8504,17.8577,17.8359,17.8431,286400.0
2013-05-09 14:35:00,24.46,24.46,24.42,24.43,262300.0,17.8431,17.8431,17.814,17.8213,262300.0
2013-05-09 14:40:00,24.42,24.42,24.37,24.39,345200.0,17.814,17.814,17.7775,17.7921,345200.0
2013-05-09 14:45:00,24.39,24.4,24.37,24.38,294700.0,17.7921,17.7994,17.7775,17.7848,294700.0
2013-05-09 14:50:00,24.37,24.39,24.31,24.34,524100.0,17.7775,17.7921,17.7337,17.7556,524100.0
2013-05-09 14:55:00,24.33,24.34,24.27,24.28,470800.0,17.7483,17.7556,17.7045,17.7118,470800.0
2013-05-09 15:00:00,24.28,24.36,24.24,24.34,495200.0,17.7118,17.7702,17.6827,17.7556,495200.0
2013-05-09 15:05:00,24.33,24.37,24.31,24.35,424700.0,17.7483,17.7775,17.7337,17.7629,424700.0
2013-05-09 15:10:00,24.34,24.38,24.34,24.34,290700.0,17.7556,17.7848,17.7556,17.7556,290700.0
2013-05-09 15:15:00,24.34,24.35,24.31,24.35,216700.0,17.7556,17.7629,17.7337,17.7629,216700.0
2013-05-09 15:20:00,24.35,24.37,24.33,24.36,275200.0,17.7629,17.7775,17.7483,17.7702,275200.0
2013-05-09 15:25:00,24.36,24.38,24.33,24.36,327300.0,17.7702,17.7848,17.7483,17.7702,327300.0
2013-05-09 15:30:00,24.36,24.38,24.33,24.33,349800.0,17.7702,17.7848,17.7483,17.7483,349800.0
2013-05-09 15:35:00,24.33,24.36,24.32,24.33,318300.0,17.7483,17.7702,17.741,17.7483,318300.0
2013-05-09 15:40:00,24.33,24.35,24.31,24.31,228800.0,17.7483,17.7629,17.7337,17.7337,228800.0
2013-05-09 15:45:00,24.32,24.34,24.29,24.32,540200.0,17.741,17.7556,17.7191,17.741,540200.0
2013-05-09 15:50:00,24.32,24.34,24.29,24.3,505200.0,17.741,17.7556,17.7191,17.7264,505200.0
2013-05-09 15:55:00,24.3,24.36,24.29,24.36,1893600.0,17.7264,17.7702,17.7191,17.7702,1893600.0
2013-05-10 09:30:00,24.4,24.47,24.35,24.42,771800.0,17.7994,17.8504,17.7629,17.814,771800.0
2013-05-10 09:35:00,24.43,24.54,24.42,24.47,565700.0,17.8213,17.9015,17.814,17.8504,565700.0
2013-05-10 09:40:00,24.47,24.49,24.43,24.44,485700.0,17.8504,17.865,17.8213,17.8286,485700.0
2013-05-10 09:45:00,24.45,24.45,24.41,24.44,473200.0,17.8359,17.8359,17.8067,17.8286,473200.0
2013-05-10 09:50:00,24.44,24.46,24.4,24.4,627900.0,17.8286,17.8431,17.7994,17.7994,627900.0
2013-05-10 09:55:00,24.4,24.44,24.38,24.44,509100.0,17.7994,17.8286,17.7848,17.8286,509100.0
2013-05-10 10:00:00,24.43,24.45,24.42,24.45,403600.0,17.8213,17.8359,17.814,17.8359,403600.0
2013-05-10 10:05:00,24.45,24.49,24.45,24.47,391900.0,17.8359,17.865,17.8359,17.8504,391900.0
2013-05-10 10:10:00,24.47,24.5,24.46,24.48,365400.0,17.8504,17.8723,17.8431,17.8577,365400.0
2013-05-10 10:15:00,24.48,24.52,24.47,24.48,282200.0,17.8577,17.8869,17.8504,17.8577,282200.0
2013-05-10 10:20:00,24.48,24.51,24.47,24.5,247500.0,17.8577,17.8796,17.8504,17.8723,247500.0
2013-05-10 10:25:00,24.51,24.52,24.48,24.48,514800.0,17.8796,17.8869,17.8577,17.8577,514800.0
2013-05-10 10:30:00,24.48,24.49,24.45,24.46,413800.0,17.8577,17.865,17.8359,17.8431,413800.0
2013-05-10 10:35:00,24.46,24.46,24.42,24.42,528900.0,17.8431,17.8431,17.814,17.814,528900.0
2013-05-10 10:40:00,24.42,24.46,24.4,24.46,231100.0,17.814,17.8431,17.7994,17.8431,231100.0
2013-05-10 10:45:00,24.46,24.47,24.43,24.46,323900.0,17.8431,17.8504,17.8213,17.8431,323900.0
2013-05-10 10:50:00,24.46,24.46,24.41,24.46,346300.0,17.8431,17.8431,17.8067,17.8431,346300.0
2013-05-10 10:55:00,24.45,24.47,24.43,24.44,229000.0,17.8359,17.8504,17.8213,17.8286,229000.0
2013-05-10 11:00:00,24.44,24.46,24.41,24.41,188200.0,17.8286,17.8431,17.8067,17.8067,188200.0
2013-05-10 11:05:00,24.41,24.45,24.4,24.44,166900.0,17.8067,17.8359,17.7994,17.8286,166900.0
2013-05-10 11:10:00,24.44,24.47,24.42,24.46,274900.0,17.8286,17.8504,17.814,17.8431,274900.0
2013-05-10 11:15:00,24.45,24.46,24.42,24.45,197600.0,17.8359,17.8431,17.814,17.8359,197600.0
2013-05-10 11:20:00,24.44,24.45,24.38,24.39,329600.0,17.8286,17.8359,17.7848,17.7921,329600.0
2013-05-10 11:25:00,24.39,24.42,24.39,24.41,258900.0,17.7921,17.814,17.7921,17.8067,258900.0
2013-05-10 11:30:00,24.41,24.44,24.4,24.42,211800.0,17.8067,17.8286,17.7994,17.814,211800.0
2013-05-10 11:35:00,24.42,24.44,24.42,24.43,154900.0,17.814,17.8286,17.814,17.8213,154900.0
2013-05-10 11:40:00,24.43,24.43,24.41,24.42,163000.0,17.8213,17.8213,17.8067,17.814,163000.0
2013-05-10 11:45:00,24.43,24.45,24.42,24.45,353400.0,17.8213,17.8359,17.814,17.8359,353400.0
2013-05-10 11:50:00,24.44,24.46,24.43,24.45,336800.0,17.8286,17.8431,17.8213,17.8359,336800.0
2013-05-10 11:55:00,24.45,24.45,24.42,24.42,225500.0,17.8359,17.8359,17.814,17.814,225500.0
2013-05-10 12:00:00,24.42,24.42,24.39,24.39,320400.0,17.814,17.814,17.7921,17.7921,320400.0
2013-05-10 12:05:00,24.39,24.41,24.38,24.39,239200.0,17.7921,17.8067,17.7848,17.7921,239200.0
2013-05-10 12:10:00,24.39,24.42,24.39,24.41,105000.0,17.7921,17.814,17.7921,17.8067,105000.0
2013-05-10 12:15:00,24.42,24.43,24.4,24.42,79000.0,17.814,17.8213,17.7994,17.814,79000.0
2013-05-10 12:20:00,24.41,24.43,24.41,24.41,80100.0,17.8067,17.8213,17.8067,17.8067,80100.0
2013-05-10 12:25:00,24.42,24.42,24.41,24.41,54000.0,17.814,17.814,17.8067,17.8067,54000.0
2013-05-10 12:30:00,24.42,24.45,24.41,24.44,178600.0,17.814,17.8359,17.8067,17.8286,178600.0
2013-05-10 12:35:00,24.45,24.45,24.42,24.44,124100.0,17.8359,17.8359,17.814,17.8286,124100.0
2013-05-10 12:40:00,24.44,24.45,24.43,24.45,56600.0,17.8286,17.8359,17.8213,17.8359,56600.0
2013-05-10 12:45:00,24.45,24.47,24.41,24.42,344100.0,17.8359,17.8504,17.8067,17.814,344100.0
2013-05-10 12:50:00,24.43,24.43,24.41,24.41,75200.0,17.8213,17.8213,17.8067,17.8067,75200.0
2013-05-10 12:55:00,24.42,24.43,24.41,24.42,76600.0,17.814,17.8213,17.8067,17.814,76600.0
2013-05-10 13:00:00,24.43,24.43,24.41,24.42,82600.0,17.8213,17.8213,17.8067,17.814,82600.0
2013-05-10 13:05:00,24.42,24.45,24.41,24.43,240500.0,17.814,17.8359,17.8067,17.8213,240500.0
2013-05-10 13:10:00,24.43,24.43,24.42,24.43,84700.0,17.8213,17.8213,17.814,17.8213,84700.0
2013-05-10 13:15:00,24.42,24.45,24.42,24.45,82600.0,17.814,17.8359,17.814,17.8359,82600.0
2013-05-10 13:20:00,24.44,24.46,24.44,24.46,83900.0,17.8286,17.8431,17.8286,17.8431,83900.0
2013-05-10 13:25:00,24.46,24.48,24.45,24.47,164600.0,17.8431,17.8577,17.8359,17.8504,164600.0
2013-05-10 13:30:00,24.47,24.48,24.45,24.46,82100.0,17.8504,17.8577,17.8359,17.8431,82100.0
2013-05-10 13:35:00,24.46,24.46,24.41,24.41,143400.0,17.8431,17.8431,17.8067,17.8067,143400.0
2013-05-10 13:40:00,24.41,24.43,24.41,24.41,133500.0,17.8067,17.8213,17.8067,17.8067,133500.0
2013-05-10 13:45:00,24.41,24.44,24.41,24.43,96100.0,17.8067,17.8286,17.8067,17.8213,96100.0
2013-05-10 13:50:00,24.42,24.43,24.41,24.43,97600.0,17.814,17.8213,17.8067,17.8213,97600.0
2013-05-10 13:55:00,24.42,24.43,24.42,24.43,90200.0,17.814,17.8213,17.814,17.8213,90200.0
2013-05-10 14:00:00,24.43,24.44,24.42,24.44,145600.0,17.8213,17.8286,17.814,17.8286,145600.0
2013-05-10 14:05:00,24.43,24.45,24.43,24.44,91000.0,17.8213,17.8359,17.8213,17.8286,91000.0
2013-05-10 14:10:00,24.45,24.46,24.44,24.44,258100.0,17.8359,17.8431,17.8286,17.8286,258100.0
2013-05-10 14:15:00,24.44,24.46,24.43,24.45,225900.0,17.8286,17.8431,17.8213,17.8359,225900.0
2013-05-10 14:20:00,24.45,24.45,24.43,24.44,120800.0,17.8359,17.8359,17.8213,17.8286,120800.0
2013-05-10 14:25:00,24.43,24.45,24.43,24.44,173100.0,17.8213,17.8359,17.8213,17.8286,173100.0
2013-05-10 14:30:00,24.44,24.44,24.43,24.44,46500.0,17.8286,17.8286,17.8213,17.8286,46500.0
2013-05-10 14:35:00,24.44,24.44,24.42,24.43,135600.0,17.8286,17.8286,17.814,17.8213,135600.0
2013-05-10 14:40:00,24.43,24.44,24.42,24.43,108700.0,17.8213,17.8286,17.814,17.8213,108700.0
2013-05-10 14:45:00,24.43,24.44,24.42,24.43,75500.0,17.8213,17.8286,17.814,17.8213,75500.0
2013-05-10 14:50:00,24.43,24.44,24.42,24.44,134100.0,17.8213,17.8286,17.814,17.8286,134100.0
2013-05-10 14:55:00,24.43,24.44,24.41,24.42,169900.0,17.8213,17.8286,17.8067,17.814,169900.0
2013-05-10 15:00:00,24.42,24.43,24.41,24.42,118000.0,17.814,17.8213,17.8067,17.814,118000.0
2013-05-10 15:05:00,24.42,24.42,24.4,24.42,193700.0,17.814,17.814,17.7994,17.814,193700.0
2013-05-10 15:10:00,24.41,24.43,24.41,24.42,158000.0,17.8067,17.8213,17.8067,17.814,158000.0
2013-05-10 15:15:00,24.41,24.42,24.41,24.42,102700.0,17.8067,17.814,17.8067,17.814,102700.0
2013-05-10 15:20:00,24.42,24.44,24.41,24.44,131100.0,17.814,17.8286,17.8067,17.8286,131100.0
2013-05-10 15:25:00,24.43,24.44,24.41,24.41,186200.0,17.8213,17.8286,17.8067,17.8067,186200.0
2013-05-10 15:30:00,24.41,24.43,24.41,24.43,115400.0,17.8067,17.8213,17.8067,17.8213,115400.0
2013-05-10 15:35:00,24.43,24.43,24.41,24.42,158400.0,17.8213,17.8213,17.8067,17.814,158400.0
2013-05-10 15:40:00,24.42,24.45,24.41,24.45,229800.0,17.814,17.8359,17.8067,17.8359,229800.0
2013-05-10 15:45:00,24.45,24.47,24.44,24.47,333600.0,17.8359,17.8504,17.8286,17.8504,333600.0
2013-05-10 15:50:00,24.46,24.5,24.46,24.48,767400.0,17.8431,17.8723,17.8431,17.8577,767400.0
2013-05-10 15:55:00,24.48,24.5,24.47,24.5,1283500.0,17.8577,17.8723,17.8504,17.8723,1283500.0
2013-05-13 09:30:00,24.41,24.46,24.3,24.45,885500.0,17.8067,17.8431,17.7264,17.8359,885500.0
2013-05-13 09:35:00,24.46,24.49,24.42,24.45,369200.0,17.8431,17.865,17.814,17.8359,369200.0
2013-05-13 09:40:00,24.45,24.49,24.41,24.41,328900.0,17.8359,17.865,17.8067,17.8067,328900.0
2013-05-13 09:45:00,24.42,24.45,24.39,24.44,498000.0,17.814,17.8359,17.7921,17.8286,498000.0
2013-05-13 09:50:00,24.44,24.45,24.35,24.35,348400.0,17.8286,17.8359,17.7629,17.7629,348400.0
2013-05-13 09:55:00,24.36,24.39,24.32,24.38,471800.0,17.7702,17.7921,17.741,17.7848,471800.0
2013-05-13 10:00:00,24.38,24.38,24.28,24.28,492500.0,17.7848,17.7848,17.7118,17.7118,492500.0
2013-05-13 10:05:00,24.29,24.35,24.28,24.3,474600.0,17.7191,17.7629,17.7118,17.7264,474600.0
2013-05-13 10:10:00,24.3,24.35,24.27,24.3,477300.0,17.7264,17.7629,17.7045,17.7264,477300.0
2013-05-13 10:15:00,24.31,24.4,24.3,24.39,432400.0,17.7337,17.7994,17.7264,17.7921,432400.0
2013-05-13 10:20:00,24.39,24.4,24.33,24.33,410600.0,17.7921,17.7994,17.7483,17.7483,410600.0
2013-05-13 10:25:00,24.33,24.36,24.31,24.35,199400.0,17.7483,17.7702,17.7337,17.7629,199400.0
2013-05-13 10:30:00,24.35,24.37,24.32,24.35,291000.0,17.7629,17.7775,17.741,17.7629,291000.0
2013-05-13 10:35:00,24.36,24.37,24.34,24.36,258200.0,17.7702,17.7775,17.7556,17.7702,258200.0
2013-05-13 10:40:00,24.37,24.38,24.3,24.32,519100.0,17.7775,17.7848,17.7264,17.741,519100.0
2013-05-13 10:45:00,24.32,24.34,24.31,24.34,196200.0,17.741,17.7556,17.7337,17.7556,196200.0
2013-05-13 10:50:00,24.34,24.34,24.29,24.3,241000.0,17.7556,17.7556,17.7191,17.7264,241000.0
2013-05-13 10:55:00,24.3,24.3,24.22,24.23,709900.0,17.7264,17.7264,17.6681,17.6754,709900.0
2013-05-13 11:00:00,24.22,24.27,24.22,24.27,365700.0,17.6681,17.7045,17.6681,17.7045,365700.0
2013-05-13 11:05:00,24.26,24.28,24.24,24.26,222500.0,17.6972,17.7118,17.6827,17.6972,222500.0
2013-05-13 11:10:00,24.26,24.27,24.25,24.26,123900.0,17.6972,17.7045,17.69,17.6972,123900.0
2013-05-13 11:15:00,24.25,24.28,24.25,24.26,313300.0,17.69,17.7118,17.69,17.6972,313300.0
2013-05-13 11:20:00,24.26,24.26,24.22,24.22,275800.0,17.6972,17.6972,17.6681,17.6681,275800.0
2013-05-13 11:25:00,24.23,24.23,24.16,24.19,869100.0,17.6754,17.6754,17.6243,17.6462,869100.0
2013-05-13 11:30:00,24.19,24.2,24.17,24.19,504000.0,17.6462,17.6535,17.6316,17.6462,504000.0
2013-05-13 11:35:00,24.19,24.2,24.18,24.19,179400.0,17.6462,17.6535,17.6389,17.6462,179400.0
2013-05-13 11:40:00,24.19,24.21,24.17,24.19,248400.0,17.6462,17.6608,17.6316,17.6462,248400.0
2013-05-13 11:45:00,24.18,24.21,24.18,24.21,210700.0,17.6389,17.6608,17.6389,17.6608,210700.0
2013-05-13 11:50:00,24.21,24.24,24.18,24.19,614300.0,17.6608,17.6827,17.6389,17.6462,614300.0
2013-05-13 11:55:00,24.19,24.21,24.18,24.2,272200.0,17.6462,17.6608,17.6389,17.6535,272200.0
2013-05-13 12:00:00,24.2,24.21,24.19,24.21,181100.0,17.6535,17.6608,17.6462,17.6608,181100.0
2013-05-13 12:05:00,24.21,24.23,24.19,24.19,354700.0,17.6608,17.6754,17.6462,17.6462,354700.0
2013-05-13 12:10:00,24.19,24.2,24.18,24.2,253500.0,17.6462,17.6535,17.6389,17.6535,253500.0
2013-05-13 12:15:00,24.2,24.2,24.18,24.19,108200.0,17.6535,17.6535,17.6389,17.6462,108200.0
2013-05-13 12:20:00,24.18,24.2,24.18,24.2,123400.0,17.6389,17.6535,17.6389,17.6535,123400.0
2013-05-13 12:25:00,24.2,24.2,24.17,24.17,235000.0,17.6535,17.6535,17.6316,17.6316,235000.0
2013-05-13 12:30:00,24.17,24.18,24.17,24.17,76500.0,17.6316,17.6389,17.6316,17.6316,76500.0
2013-05-13 12:35:00,24.17,24.18,24.16,24.16,129000.0,17.6316,17.6389,17.6243,17.6243,129000.0
2013-05-13 12:40:00,24.16,24.17,24.15,24.16,232400.0,17.6243,17.6316,17.617,17.6243,232400.0
2013-05-13 12:45:00,24.17,24.18,24.15,24.18,189200.0,17.6316,17.6389,17.617,17.6389,189200.0
2013-05-13 12:50:00,24.18,24.18,24.16,24.16,135700.0,17.6389,17.6389,17.6243,17.6243,135700.0
2013-05-13 12:55:00,24.16,24.17,24.15,24.16,96300.0,17.6243,17.6316,17.617,17.6243,96300.0
2013-05-13 13:00:00,24.16,24.19,24.15,24.19,228600.0,17.6243,17.6462,17.617,17.6462,228600.0
2013-05-13 13:05:00,24.19,24.2,24.18,24.19,110300.0,17.6462,17.6535,17.6389,17.6462,110300.0
2013-05-13 13:10:00,24.19,24.2,24.18,24.18,118000.0,17.6462,17.6535,17.6389,17.6389,118000.0
2013-05-13 13:15:00,24.19,24.19,24.18,24.19,92100.0,17.6462,17.6462,17.6389,17.6462,92100.0
2013-05-13 13:20:00,24.19,24.19,24.18,24.19,88100.0,17.6462,17.6462,17.6389,17.6462,88100.0
2013-05-13 13:25:00,24.19,24.19,24.15,24.17,371000.0,17.6462,17.6462,17.617,17.6316,371000.0
2013-05-13 13:30:00,24.17,24.17,24.13,24.15,423500.0,17.6316,17.6316,17.6024,17.617,423500.0
2013-05-13 13:35:00,24.15,24.16,24.13,24.14,154000.0,17.617,17.6243,17.6024,17.6097,154000.0
2013-05-13 13:40:00,24.14,24.14,24.1,24.1,197500.0,17.6097,17.6097,17.5805,17.5805,197500.0
2013-05-13 13:45:00,24.1,24.13,24.1,24.13,408500.0,17.5805,17.6024,17.5805,17.6024,408500.0
2013-05-13 13:50:00,24.13,24.17,24.12,24.17,369100.0,17.6024,17.6316,17.5951,17.6316,369100.0
2013-05-13 13:55:00,24.17,24.18,24.16,24.17,169600.0,17.6316,17.6389,17.6243,17.6316,169600.0
2013-05-13 14:00:00,24.17,24.17,24.14,24.16,218500.0,17.6316,17.6316,17.6097,17.6243,218500.0
2013-05-13 14:05:00,24.16,24.16,24.15,24.16,161800.0,17.6243,17.6243,17.617,17.6243,161800.0
2013-05-13 14:10:00,24.15,24.16,24.12,24.12,195200.0,17.617,17.6243,17.5951,17.5951,195200.0
2013-05-13 14:15:00,24.13,24.15,24.12,24.14,194000.0,17.6024,17.617,17.5951,17.6097,194000.0
2013-05-13 14:20:00,24.14,24.15,24.12,24.14,307200.0,17.6097,17.617,17.5951,17.6097,307200.0
2013-05-13 14:25:00,24.14,24.15,24.14,24.14,68000.0,17.6097,17.617,17.6097,17.6097,68000.0
2013-05-13 14:30:00,24.14,24.16,24.14,24.14,194900.0,17.6097,17.6243,17.6097,17.6097,194900.0
2013-05-13 14:35:00,24.14,24.15,24.13,24.13,94100.0,17.6097,17.617,17.6024,17.6024,94100.0
2013-05-13 14:40:00,24.14,24.14,24.11,24.14,632400.0,17.6097,17.6097,17.5878,17.6097,632400.0
2013-05-13 14:45:00,24.14,24.14,24.13,24.14,70400.0,17.6097,17.6097,17.6024,17.6097,70400.0
2013-05-13 14:50:00,24.13,24.14,24.13,24.14,144700.0,17.6024,17.6097,17.6024,17.6097,144700.0
2013-05-13 14:55:00,24.14,24.15,24.12,24.14,309200.0,17.6097,17.617,17.5951,17.6097,309200.0
2013-05-13 15:00:00,24.14,24.17,24.12,24.12,462900.0,17.6097,17.6316,17.5951,17.5951,462900.0
2013-05-13 15:05:00,24.12,24.13,24.1,24.12,292600.0,17.5951,17.6024,17.5805,17.5951,292600.0
2013-05-13 15:10:00,24.12,24.12,24.04,24.05,848400.0,17.5951,17.5951,17.5368,17.5441,848400.0
2013-05-13 15:15:00,24.05,24.09,24.04,24.08,494800.0,17.5441,17.5732,17.5368,17.5659,494800.0
2013-05-13 15:20:00,24.09,24.1,24.08,24.1,352500.0,17.5732,17.5805,17.5659,17.5805,352500.0
2013-05-13 15:25:00,24.09,24.1,24.08,24.09,391400.0,17.5732,17.5805,17.5659,17.5732,391400.0
2013-05-13 15:30:00,24.1,24.1,24.09,24.1,187200.0,17.5805,17.5805,17.5732,17.5805,187200.0
2013-05-13 15:35:00,24.1,24.1,24.08,24.1,329800.0,17.5805,17.5805,17.5659,17.5805,329800.0
2013-05-13 15:40:00,24.1,24.11,24.09,24.09,569000.0,17.5805,17.5878,17.5732,17.5732,569000.0
2013-05-13 15:45:00,24.09,24.11,24.08,24.08,484200.0,17.5732,17.5878,17.5659,17.5659,484200.0
2013-05-13 15:50:00,24.08,24.09,24.03,24.04,1142400.0,17.5659,17.5732,17.5295,17.5368,1142400.0
2013-05-13 15:55:00,24.04,24.09,24.03,24.08,1308400.0,17.5368,17.5732,17.5295,17.5659,1308400.0
2013-05-14 09:30:00,24.08,24.09,23.98,24.06,1359600.0,17.5659,17.5732,17.493,17.5514,1359600.0
2013-05-14 09:35:00,24.06,24.17,24.04,24.08,895600.0,17.5514,17.6316,17.5368,17.5659,895600.0
2013-05-14 09:40:00,24.07,24.11,24.0,24.04,559700.0,17.5586,17.5878,17.5076,17.5368,559700.0
2013-05-14 09:45:00,24.04,24.05,23.98,23.98,283500.0,17.5368,17.5441,17.493,17.493,283500.0
2013-05-14 09:50:00,23.98,24.01,23.97,23.98,871700.0,17.493,17.5149,17.4857,17.493,871700.0
2013-05-14 09:55:00,23.98,24.0,23.87,23.88,739600.0,17.493,17.5076,17.4128,17.42,739600.0
2013-05-14 10:00:00,23.88,23.94,23.87,23.92,663900.0,17.42,17.4638,17.4128,17.4492,663900.0
2013-05-14 10:05:00,23.92,23.93,23.88,23.89,406600.0,17.4492,17.4565,17.42,17.4273,406600.0
2013-05-14 10:10:00,23.89,23.9,23.78,23.8,1542900.0,17.4273,17.4346,17.3471,17.3617,1542900.0
2013-05-14 10:15:00,23.8,23.86,23.78,23.84,1091300.0,17.3617,17.4055,17.3471,17.3909,1091300.0
2013-05-14 10:20:00,23.85,23.89,23.81,23.82,448300.0,17.3982,17.4273,17.369,17.3763,448300.0
2013-05-14 10:25:00,23.82,23.84,23.78,23.83,974600.0,17.3763,17.3909,17.3471,17.3836,974600.0
2013-05-14 10:30:00,23.84,23.87,23.82,23.82,435100.0,17.3909,17.4128,17.3763,17.3763,435100.0
2013-05-14 10:35:00,23.83,23.92,23.82,23.92,1748400.0,17.3836,17.4492,17.3763,17.4492,1748400.0
2013-05-14 10:40:00,23.91,23.94,23.9,23.94,266000.0,17.4419,17.4638,17.4346,17.4638,266000.0
2013-05-14 10:45:00,23.94,23.97,23.93,23.95,473700.0,17.4638,17.4857,17.4565,17.4711,473700.0
2013-05-14 10:50:00,23.95,23.96,23.91,23.94,759700.0,17.4711,17.4784,17.4419,17.4638,759700.0
2013-05-14 10:55:00,23.94,23.96,23.93,23.95,237400.0,17.4638,17.4784,17.4565,17.4711,237400.0
2013-05-14 11:00:00,23.95,23.96,23.92,23.92,492300.0,17.4711,17.4784,17.4492,17.4492,492300.0
2013-05-14 11:05:00,23.93,23.93,23.91,23.91,158300.0,17.4565,17.4565,17.4419,17.4419,158300.0
2013-05-14 11:10:00,23.91,23.93,23.87,23.93,413700.0,17.4419,17.4565,17.4128,17.4565,413700.0
2013-05-14 11:15:00,23.92,23.93,23.85,23.88,809800.0,17.4492,17.4565,17.3982,17.42,809800.0
2013-05-14 11:20:00,23.87,23.88,23.86,23.87,201400.0,17.4128,17.42,17.4055,17.4128,201400.0
2013-05-14 11:25:00,23.87,23.91,23.86,23.91,364200.0,17.4128,17.4419,17.4055,17.4419,364200.0
2013-05-14 11:30:00,23.91,23.93,23.9,23.9,284800.0,17.4419,17.4565,17.4346,17.4346,284800.0
2013-05-14 11:35:00,23.9,23.93,23.89,23.91,351600.0,17.4346,17.4565,17.4273,17.4419,351600.0
2013-05-14 11:40:00,23.92,23.93,23.9,23.9,282400.0,17.4492,17.4565,17.4346,17.4346,282400.0
2013-05-14 11:45:00,23.9,23.93,23.9,23.91,417400.0,17.4346,17.4565,17.4346,17.4419,417400.0
2013-05-14 11:50:00,23.91,23.93,23.9,23.91,265300.0,17.4419,17.4565,17.4346,17.4419,265300.0
2013-05-14 11:55:00,23.92,23.92,23.91,23.92,111100.0,17.4492,17.4492,17.4419,17.4492,111100.0
2013-05-14 12:00:00,23.92,23.93,23.91,23.91,196900.0,17.4492,17.4565,17.4419,17.4419,196900.0
2013-05-14 12:05:00,23.91,23.92,23.9,23.9,81400.0,17.4419,17.4492,17.4346,17.4346,81400.0
2013-05-14 12:10:00,23.91,23.93,23.9,23.93,204500.0,17.4419,17.4565,17.4346,17.4565,204500.0
2013-05-14 12:15:00,23.93,23.96,23.92,23.94,260100.0,17.4565,17.4784,17.4492,17.4638,260100.0
2013-05-14 12:20:00,23.94,23.95,23.9,23.9,412300.0,17.4638,17.4711,17.4346,17.4346,412300.0
2013-05-14 12:25:00,23.9,23.9,23.86,23.87,348100.0,17.4346,17.4346,17.4055,17.4128,348100.0
2013-05-14 12:30:00,23.87,23.87,23.86,23.87,129400.0,17.4128,17.4128,17.4055,17.4128,129400.0
2013-05-14 12:35:00,23.87,23.91,23.86,23.89,282800.0,17.4128,17.4419,17.4055,17.4273,282800.0
2013-05-14 12:40:00,23.9,23.91,23.88,23.9,248800.0,17.4346,17.4419,17.42,17.4346,248800.0
2013-05-14 12:45:00,23.89,23.91,23.89,23.9,154500.0,17.4273,17.4419,17.4273,17.4346,154500.0
2013-05-14 12:50:00,23.89,23.89,23.88,23.89,143400.0,17.4273,17.4273,17.42,17.4273,143400.0
2013-05-14 12:55:00,23.89,23.9,23.87,23.88,287200.0,17.4273,17.4346,17.4128,17.42,287200.0
2013-05-14 13:00:00,23.87,23.89,23.87,23.88,111000.0,17.4128,17.4273,17.4128,17.42,111000.0
2013-05-14 13:05:00,23.89,23.91,23.89,23.89,180800.0,17.4273,17.4419,17.4273,17.4273,180800.0
2013-05-14 13:10:00,23.89,23.9,23.86,23.87,138800.0,17.4273,17.4346,17.4055,17.4128,138800.0
2013-05-14 13:15:00,23.87,23.91,23.86,23.91,423000.0,17.4128,17.4419,17.4055,17.4419,423000.0
2013-05-14 13:20:00,23.9,23.91,23.89,23.89,113600.0,17.4346,17.4419,17.4273,17.4273,113600.0
2013-05-14 13:25:00,23.9,23.9,23.86,23.86,114700.0,17.4346,17.4346,17.4055,17.4055,114700.0
2013-05-14 13:30:00,23.87,23.91,23.86,23.9,157500.0,17.4128,17.4419,17.4055,17.4346,157500.0
2013-05-14 13:35:00,23.91,23.91,23.87,23.89,323000.0,17.4419,17.4419,17.4128,17.4273,323000.0
2013-05-14 13:40:00,23.89,23.9,23.87,23.88,118000.0,17.4273,17.4346,17.4128,17.42,118000.0
2013-05-14 13:45:00,23.89,23.9,23.88,23.88,144800.0,17.4273,17.4346,17.42,17.42,144800.0
2013-05-14 13:50:00,23.89,23.89,23.85,23.86,346000.0,17.4273,17.4273,17.3982,17.4055,346000.0
2013-05-14 13:55:00,23.87,23.88,23.85,23.87,363300.0,17.4128,17.42,17.3982,17.4128,363300.0
2013-05-14 14:00:00,23.87,23.89,23.86,23.88,243700.0,17.4128,17.4273,17.4055,17.42,243700.0
2013-05-14 14:05:00,23.88,23.9,23.86,23.87,187000.0,17.42,17.4346,17.4055,17.4128,187000.0
2013-05-14 14:10:00,23.87,23.89,23.86,23.89,134900.0,17.4128,17.4273,17.4055,17.4273,134900.0
2013-05-14 14:15:00,23.89,23.9,23.87,23.87,129100.0,17.4273,17.4346,17.4128,17.4128,129100.0
2013-05-14 14:20:00,23.87,23.88,23.86,23.87,204400.0,17.4128,17.42,17.4055,17.4128,204400.0
2013-05-14 14:25:00,23.86,23.87,23.86,23.87,221100.0,17.4055,17.4128,17.4055,17.4128,221100.0
2013-05-14 14:30:00,23.87,23.89,23.86,23.87,298100.0,17.4128,17.4273,17.4055,17.4128,298100.0
2013-05-14 14:35:00,23.87,23.9,23.87,23.89,338300.0,17.4128,17.4346,17.4128,17.4273,338300.0
2013-05-14 14:40:00,23.9,23.9,23.86,23.87,281900.0,17.4346,17.4346,17.4055,17.4128,281900.0
2013-05-14 14:45:00,23.87,23.87,23.86,23.87,95100.0,17.4128,17.4128,17.4055,17.4128,95100.0
2013-05-14 14:50:00,23.86,23.87,23.83,23.85,440400.0,17.4055,17.4128,17.3836,17.3982,440400.0
2013-05-14 14:55:00,23.84,23.85,23.82,23.83,215000.0,17.3909,17.3982,17.3763,17.3836,215000.0
2013-05-14 15:00:00,23.83,23.84,23.81,23.83,481600.0,17.3836,17.3909,17.369,17.3836,481600.0
2013-05-14 15:05:00,23.83,23.84,23.8,23.81,878900.0,17.3836,17.3909,17.3617,17.369,878900.0
2013-05-14 15:10:00,23.8,23.83,23.8,23.82,403300.0,17.3617,17.3836,17.3617,17.3763,403300.0
2013-05-14 15:15:00,23.81,23.84,23.8,23.83,552800.0,17.369,17.3909,17.3617,17.3836,552800.0
2013-05-14 15:20:00,23.84,23.85,23.82,23.83,272600.0,17.3909,17.3982,17.3763,17.3836,272600.0
2013-05-14 15:25:00,23.83,23.83,23.81,23.83,356700.0,17.3836,17.3836,17.369,17.3836,356700.0
2013-05-14 15:30:00,23.83,23.83,23.81,23.82,253800.0,17.3836,17.3836,17.369,17.3763,253800.0
2013-05-14 15:35:00,23.82,23.84,23.81,23.83,691800.0,17.3763,17.3909,17.369,17.3836,691800.0
2013-05-14 15:40:00,23.83,23.85,23.82,23.84,448100.0,17.3836,17.3982,17.3763,17.3909,448100.0
2013-05-14 15:45:00,23.84,23.86,23.83,23.86,570300.0,17.3909,17.4055,17.3836,17.4055,570300.0
2013-05-14 15:50:00,23.86,23.87,23.83,23.84,815200.0,17.4055,17.4128,17.3836,17.3909,815200.0
2013-05-14 15:55:00,23.84,23.85,23.82,23.84,1785800.0,17.3909,17.3982,17.3763,17.3909,1785800.0
2013-05-15 09:30:00,23.88,24.08,23.81,24.03,2129900.0,17.42,17.5659,17.369,17.5295,2129900.0
2013-05-15 09:35:00,24.03,24.08,23.92,23.95,1574500.0,17.5295,17.5659,17.4492,17.4711,1574500.0
2013-05-15 09:40:00,23.95,24.01,23.92,23.98,858400.0,17.4711,17.5149,17.4492,17.493,858400.0
2013-05-15 09:45:00,23.98,24.04,23.98,24.04,558700.0,17.493,17.5368,17.493,17.5368,558700.0
2013-05-15 09:50:00,24.03,24.11,24.02,24.1,774300.0,17.5295,17.5878,17.5222,17.5805,774300.0
2013-05-15 09:55:00,24.11,24.19,24.1,24.12,760300.0,17.5878,17.6462,17.5805,17.5951,760300.0
2013-05-15 10:00:00,24.13,24.13,24.07,24.08,814900.0,17.6024,17.6024,17.5586,17.5659,814900.0
2013-05-15 10:05:00,24.09,24.11,24.07,24.09,514800.0,17.5732,17.5878,17.5586,17.5732,514800.0
2013-05-15 10:10:00,24.1,24.12,24.06,24.12,699200.0,17.5805,17.5951,17.5514,17.5951,699200.0
2013-05-15 10:15:00,24.11,24.15,24.1,24.14,420300.0,17.5878,17.617,17.5805,17.6097,420300.0
2013-05-15 10:20:00,24.14,24.17,24.12,24.12,483600.0,17.6097,17.6316,17.5951,17.5951,483600.0
2013-05-15 10:25:00,24.12,24.13,24.09,24.1,307300.0,17.5951,17.6024,17.5732,17.5805,307300.0
2013-05-15 10:30:00,24.1,24.13,24.09,24.13,361100.0,17.5805,17.6024,17.5732,17.6024,361100.0
2013-05-15 10:35:00,24.13,24.14,24.1,24.12,352900.0,17.6024,17.6097,17.5805,17.5951,352900.0
2013-05-15 10:40:00,24.12,24.12,24.02,24.04,451100.0,17.5951,17.5951,17.5222,17.5368,451100.0
2013-05-15 10:45:00,24.04,24.06,24.02,24.04,816900.0,17.5368,17.5514,17.5222,17.5368,816900.0
2013-05-15 10:50:00,24.04,24.07,24.03,24.07,601700.0,17.5368,17.5586,17.5295,17.5586,601700.0
2013-05-15 10:55:00,24.07,24.1,24.05,24.08,372900.0,17.5586,17.5805,17.5441,17.5659,372900.0
2013-05-15 11:00:00,24.07,24.12,24.07,24.08,689100.0,17.5586,17.5951,17.5586,17.5659,689100.0
2013-05-15 11:05:00,24.08,24.09,24.05,24.05,428600.0,17.5659,17.5732,17.5441,17.5441,428600.0
2013-05-15 11:10:00,24.06,24.1,24.06,24.09,359400.0,17.5514,17.5805,17.5514,17.5732,359400.0
2013-05-15 11:15:00,24.08,24.11,24.08,24.09,279300.0,17.5659,17.5878,17.5659,17.5732,279300.0
2013-05-15 11:20:00,24.08,24.1,24.07,24.1,289800.0,17.5659,17.5805,17.5586,17.5805,289800.0
2013-05-15 11:25:00,24.1,24.1,24.06,24.08,389000.0,17.5805,17.5805,17.5514,17.5659,389000.0
2013-05-15 11:30:00,24.08,24.09,24.07,24.08,136400.0,17.5659,17.5732,17.5586,17.5659,136400.0
2013-05-15 11:35:00,24.08,24.09,24.07,24.08,250900.0,17.5659,17.5732,17.5586,17.5659,250900.0
2013-05-15 11:40:00,24.07,24.08,24.05,24.05,208100.0,17.5586,17.5659,17.5441,17.5441,208100.0
2013-05-15 11:45:00,24.05,24.07,24.05,24.07,178800.0,17.5441,17.5586,17.5441,17.5586,178800.0
2013-05-15 11:50:00,24.06,24.1,24.06,24.09,207100.0,17.5514,17.5805,17.5514,17.5732,207100.0
2013-05-15 11:55:00,24.09,24.11,24.09,24.1,201000.0,17.5732,17.5878,17.5732,17.5805,201000.0
2013-05-15 12:00:00,24.11,24.13,24.1,24.12,212300.0,17.5878,17.6024,17.5805,17.5951,212300.0
2013-05-15 12:05:00,24.12,24.13,24.11,24.12,344800.0,17.5951,17.6024,17.5878,17.5951,344800.0
2013-05-15 12:10:00,24.12,24.14,24.11,24.14,169600.0,17.5951,17.6097,17.5878,17.6097,169600.0
2013-05-15 12:15:00,24.14,24.14,24.09,24.11,319800.0,17.6097,17.6097,17.5732,17.5878,319800.0
2013-05-15 12:20:00,24.12,24.12,24.11,24.12,58900.0,17.5951,17.5951,17.5878,17.5951,58900.0
2013-05-15 12:25:00,24.12,24.15,24.11,24.13,206600.0,17.5951,17.617,17.5878,17.6024,206600.0
2013-05-15 12:30:00,24.14,24.17,24.14,24.17,190500.0,17.6097,17.6316,17.6097,17.6316,190500.0
2013-05-15 12:35:00,24.16,24.2,24.16,24.18,413500.0,17.6243,17.6535,17.6243,17.6389,413500.0
2013-05-15 12:40:00,24.18,24.19,24.17,24.18,155900.0,17.6389,17.6462,17.6316,17.6389,155900.0
2013-05-15 12:45:00,24.17,24.18,24.16,24.16,239000.0,17.6316,17.6389,17.6243,17.6243,239000.0
2013-05-15 12:50:00,24.16,24.18,24.15,24.16,493500.0,17.6243,17.6389,17.617,17.6243,493500.0
2013-05-15 12:55:00,24.17,24.17,24.14,24.14,183200.0,17.6316,17.6316,17.6097,17.6097,183200.0
2013-05-15 13:00:00,24.14,24.15,24.1,24.1,243400.0,17.6097,17.617,17.5805,17.5805,243400.0
2013-05-15 13:05:00,24.1,24.11,24.1,24.11,96600.0,17.5805,17.5878,17.5805,17.5878,96600.0
2013-05-15 13:10:00,24.11,24.11,24.1,24.11,82400.0,17.5878,17.5878,17.5805,17.5878,82400.0
2013-05-15 13:15:00,24.1,24.11,24.07,24.07,239200.0,17.5805,17.5878,17.5586,17.5586,239200.0
2013-05-15 13:20:00,24.07,24.08,24.01,24.02,440000.0,17.5586,17.5659,17.5149,17.5222,440000.0
2013-05-15 13:25:00,24.03,24.03,24.0,24.02,305300.0,17.5295,17.5295,17.5076,17.5222,305300.0
2013-05-15 13:30:00,24.02,24.05,24.01,24.05,270500.0,17.5222,17.5441,17.5149,17.5441,270500.0
2013-05-15 13:35:00,24.05,24.07,24.04,24.05,363900.0,17.5441,17.5586,17.5368,17.5441,363900.0
2013-05-15 13:40:00,24.05,24.07,24.04,24.04,173900.0,17.5441,17.5586,17.5368,17.5368,173900.0
2013-05-15 13:45:00,24.05,24.06,24.04,24.05,150900.0,17.5441,17.5514,17.5368,17.5441,150900.0
2013-05-15 13:50:00,24.05,24.07,24.05,24.06,180600.0,17.5441,17.5586,17.5441,17.5514,180600.0
2013-05-15 13:55:00,24.07,24.07,24.03,24.03,164700.0,17.5586,17.5586,17.5295,17.5295,164700.0
2013-05-15 14:00:00,24.03,24.05,24.03,24.05,211600.0,17.5295,17.5441,17.5295,17.5441,211600.0
2013-05-15 14:05:00,24.04,24.06,24.04,24.05,160100.0,17.5368,17.5514,17.5368,17.5441,160100.0
2013-05-15 14:10:00,24.06,24.06,24.03,24.03,262800.0,17.5514,17.5514,17.5295,17.5295,262800.0
2013-05-15 14:15:00,24.03,24.04,24.01,24.02,253400.0,17.5295,17.5368,17.5149,17.5222,253400.0
2013-05-15 14:20:00,24.02,24.02,24.0,24.0,99300.0,17.5222,17.5222,17.5076,17.5076,99300.0
2013-05-15 14:25:00,24.0,24.04,24.0,24.04,215500.0,17.5076,17.5368,17.5076,17.5368,215500.0
2013-05-15 14:30:00,24.04,24.07,24.04,24.04,263400.0,17.5368,17.5586,17.5368,17.5368,263400.0
2013-05-15 14:35:00,24.04,24.05,24.03,24.05,144800.0,17.5368,17.5441,17.5295,17.5441,144800.0
2013-05-15 14:40:00,24.05,24.05,24.02,24.02,164500.0,17.5441,17.5441,17.5222,17.5222,164500.0
2013-05-15 14:45:00,24.02,24.07,24.01,24.06,379900.0,17.5222,17.5586,17.5149,17.5514,379900.0
2013-05-15 14:50:00,24.06,24.07,24.03,24.05,205700.0,17.5514,17.5586,17.5295,17.5441,205700.0
2013-05-15 14:55:00,24.05,24.09,24.05,24.08,254000.0,17.5441,17.5732,17.5441,17.5659,254000.0
2013-05-15 15:00:00,24.07,24.08,24.05,24.08,153400.0,17.5586,17.5659,17.5441,17.5659,153400.0
2013-05-15 15:05:00,24.07,24.12,24.07,24.12,334500.0,17.5586,17.5951,17.5586,17.5951,334500.0
2013-05-15 15:10:00,24.12,24.15,24.11,24.13,401300.0,17.5951,17.617,17.5878,17.6024,401300.0
2013-05-15 15:15:00,24.13,24.14,24.09,24.11,273900.0,17.6024,17.6097,17.5732,17.5878,273900.0
2013-05-15 15:20:00,24.11,24.13,24.1,24.12,215700.0,17.5878,17.6024,17.5805,17.5951,215700.0
2013-05-15 15:25:00,24.11,24.14,24.11,24.12,216400.0,17.5878,17.6097,17.5878,17.5951,216400.0
2013-05-15 15:30:00,24.13,24.16,24.12,24.16,273100.0,17.6024,17.6243,17.5951,17.6243,273100.0
2013-05-15 15:35:00,24.16,24.19,24.15,24.18,500400.0,17.6243,17.6462,17.617,17.6389,500400.0
2013-05-15 15:40:00,24.17,24.19,24.16,24.16,287700.0,17.6316,17.6462,17.6243,17.6243,287700.0
2013-05-15 15:45:00,24.16,24.2,24.16,24.17,609800.0,17.6243,17.6535,17.6243,17.6316,609800.0
2013-05-15 15:50:00,24.17,24.2,24.17,24.19,652800.0,17.6316,17.6535,17.6316,17.6462,652800.0
2013-05-15 15:55:00,24.19,24.2,24.18,24.19,1447900.0,17.6462,17.6535,17.6389,17.6462,1447900.0
2013-05-16 09:30:00,24.1,24.4,24.06,24.4,1938800.0,17.5805,17.7994,17.5514,17.7994,1938800.0
2013-05-16 09:35:00,24.39,24.4,24.36,24.38,717500.0,17.7921,17.7994,17.7702,17.7848,717500.0
2013-05-16 09:40:00,24.38,24.4,24.33,24.39,656000.0,17.7848,17.7994,17.7483,17.7921,656000.0
2013-05-16 09:45:00,24.38,24.39,24.23,24.27,658800.0,17.7848,17.7921,17.6754,17.7045,658800.0
2013-05-16 09:50:00,24.28,24.36,24.27,24.36,237500.0,17.7118,17.7702,17.7045,17.7702,237500.0
2013-05-16 09:55:00,24.35,24.37,24.34,24.34,406800.0,17.7629,17.7775,17.7556,17.7556,406800.0
2013-05-16 10:00:00,24.34,24.35,24.28,24.3,389600.0,17.7556,17.7629,17.7118,17.7264,389600.0
2013-05-16 10:05:00,24.3,24.31,24.25,24.25,395500.0,17.7264,17.7337,17.69,17.69,395500.0
2013-05-16 10:10:00,24.25,24.29,24.24,24.29,327600.0,17.69,17.7191,17.6827,17.7191,327600.0
2013-05-16 10:15:00,24.29,24.31,24.23,24.29,399400.0,17.7191,17.7337,17.6754,17.7191,399400.0
2013-05-16 10:20:00,24.28,24.29,24.23,24.23,509000.0,17.7118,17.7191,17.6754,17.6754,509000.0
2013-05-16 10:25:00,24.24,24.24,24.19,24.24,321900.0,17.6827,17.6827,17.6462,17.6827,321900.0
2013-05-16 10:30:00,24.24,24.25,24.22,24.23,423800.0,17.6827,17.69,17.6681,17.6754,423800.0
2013-05-16 10:35:00,24.24,24.29,24.24,24.25,263400.0,17.6827,17.7191,17.6827,17.69,263400.0
2013-05-16 10:40:00,24.25,24.27,24.23,24.23,275100.0,17.69,17.7045,17.6754,17.6754,275100.0
2013-05-16 10:45:00,24.24,24.25,24.19,24.2,274900.0,17.6827,17.69,17.6462,17.6535,274900.0
2013-05-16 10:50:00,24.2,24.22,24.18,24.21,285600.0,17.6535,17.6681,17.6389,17.6608,285600.0
2013-05-16 10:55:00,24.21,24.22,24.19,24.19,196000.0,17.6608,17.6681,17.6462,17.6462,196000.0
2013-05-16 11:00:00,24.2,24.23,24.2,24.21,287100.0,17.6535,17.6754,17.6535,17.6608,287100.0
2013-05-16 11:05:00,24.21,24.23,24.2,24.2,177400.0,17.6608,17.6754,17.6535,17.6535,177400.0
2013-05-16 11:10:00,24.21,24.22,24.2,24.21,171500.0,17.6608,17.6681,17.6535,17.6608,171500.0
2013-05-16 11:15:00,24.21,24.23,24.18,24.19,269500.0,17.6608,17.6754,17.6389,17.6462,269500.0
2013-05-16 11:20:00,24.19,24.21,24.18,24.21,221800.0,17.6462,17.6608,17.6389,17.6608,221800.0
2013-05-16 11:25:00,24.21,24.23,24.2,24.2,252700.0,17.6608,17.6754,17.6535,17.6535,252700.0
2013-05-16 11:30:00,24.2,24.25,24.2,24.24,243300.0,17.6535,17.69,17.6535,17.6827,243300.0
2013-05-16 11:35:00,24.24,24.29,24.23,24.28,218600.0,17.6827,17.7191,17.6754,17.7118,218600.0
2013-05-16 11:40:00,24.28,24.29,24.25,24.25,113900.0,17.7118,17.7191,17.69,17.69,113900.0
2013-05-16 11:45:00,24.25,24.26,24.23,24.24,162700.0,17.69,17.6972,17.6754,17.6827,162700.0
2013-05-16 11:50:00,24.24,24.27,24.23,24.26,189000.0,17.6827,17.7045,17.6754,17.6972,189000.0
2013-05-16 11:55:00,24.26,24.27,24.25,24.26,115400.0,17.6972,17.7045,17.69,17.6972,115400.0
2013-05-16 12:00:00,24.27,24.28,24.26,24.28,76700.0,17.7045,17.7118,17.6972,17.7118,76700.0
2013-05-16 12:05:00,24.28,24.29,24.27,24.29,84500.0,17.7118,17.7191,17.7045,17.7191,84500.0
2013-05-16 12:10:00,24.29,24.3,24.28,24.3,101100.0,17.7191,17.7264,17.7118,17.7264,101100.0
2013-05-16 12:15:00,24.3,24.3,24.28,24.3,218200.0,17.7264,17.7264,17.7118,17.7264,218200.0
2013-05-16 12:20:00,24.3,24.3,24.27,24.29,211900.0,17.7264,17.7264,17.7045,17.7191,211900.0
2013-05-16 12:25:00,24.29,24.29,24.27,24.28,128600.0,17.7191,17.7191,17.7045,17.7118,128600.0
2013-05-16 12:30:00,24.29,24.29,24.26,24.29,215700.0,17.7191,17.7191,17.6972,17.7191,215700.0
2013-05-16 12:35:00,24.29,24.29,24.27,24.27,187300.0,17.7191,17.7191,17.7045,17.7045,187300.0
2013-05-16 12:40:00,24.28,24.28,24.27,24.28,166300.0,17.7118,17.7118,17.7045,17.7118,166300.0
2013-05-16 12:45:00,24.27,24.3,24.27,24.3,141700.0,17.7045,17.7264,17.7045,17.7264,141700.0
2013-05-16 12:50:00,24.29,24.31,24.29,24.3,151700.0,17.7191,17.7337,17.7191,17.7264,151700.0
2013-05-16 12:55:00,24.31,24.32,24.3,24.32,101000.0,17.7337,17.741,17.7264,17.741,101000.0
2013-05-16 13:00:00,24.32,24.33,24.31,24.33,142200.0,17.741,17.7483,17.7337,17.7483,142200.0
2013-05-16 13:05:00,24.33,24.35,24.32,24.35,110400.0,17.7483,17.7629,17.741,17.7629,110400.0
2013-05-16 13:10:00,24.35,24.35,24.28,24.28,406100.0,17.7629,17.7629,17.7118,17.7118,406100.0
2013-05-16 13:15:00,24.28,24.29,24.26,24.26,227600.0,17.7118,17.7191,17.6972,17.6972,227600.0
2013-05-16 13:20:00,24.26,24.28,24.26,24.28,113400.0,17.6972,17.7118,17.6972,17.7118,113400.0
2013-05-16 13:25:00,24.28,24.28,24.27,24.28,83100.0,17.7118,17.7118,17.7045,17.7118,83100.0
2013-05-16 13:30:00,24.28,24.28,24.25,24.25,193300.0,17.7118,17.7118,17.69,17.69,193300.0
2013-05-16 13:35:00,24.25,24.26,24.25,24.26,107100.0,17.69,17.6972,17.69,17.6972,107100.0
2013-05-16 13:40:00,24.25,24.26,24.25,24.25,119600.0,17.69,17.6972,17.69,17.69,119600.0
2013-05-16 13:45:00,24.25,24.26,24.25,24.26,105900.0,17.69,17.6972,17.69,17.6972,105900.0
2013-05-16 13:50:00,24.26,24.26,24.25,24.26,91800.0,17.6972,17.6972,17.69,17.6972,91800.0
2013-05-16 13:55:00,24.26,24.26,24.25,24.26,83200.0,17.6972,17.6972,17.69,17.6972,83200.0
2013-05-16 14:00:00,24.26,24.27,24.23,24.23,575100.0,17.6972,17.7045,17.6754,17.6754,575100.0
2013-05-16 14:05:00,24.23,24.24,24.21,24.22,220900.0,17.6754,17.6827,17.6608,17.6681,220900.0
2013-05-16 14:10:00,24.23,24.27,24.21,24.25,498200.0,17.6754,17.7045,17.6608,17.69,498200.0
2013-05-16 14:15:00,24.25,24.25,24.24,24.25,91700.0,17.69,17.69,17.6827,17.69,91700.0
2013-05-16 14:20:00,24.24,24.26,24.23,24.24,543200.0,17.6827,17.6972,17.6754,17.6827,543200.0
2013-05-16 14:25:00,24.24,24.25,24.21,24.22,292800.0,17.6827,17.69,17.6608,17.6681,292800.0
2013-05-16 14:30:00,24.23,24.24,24.22,24.22,351000.0,17.6754,17.6827,17.6681,17.6681,351000.0
2013-05-16 14:35:00,24.22,24.23,24.2,24.2,147300.0,17.6681,17.6754,17.6535,17.6535,147300.0
2013-05-16 14:40:00,24.2,24.2,24.16,24.18,382900.0,17.6535,17.6535,17.6243,17.6389,382900.0
2013-05-16 14:45:00,24.18,24.18,24.15,24.17,259700.0,17.6389,17.6389,17.617,17.6316,259700.0
2013-05-16 14:50:00,24.17,24.17,24.12,24.13,581900.0,17.6316,17.6316,17.5951,17.6024,581900.0
2013-05-16 14:55:00,24.13,24.15,24.12,24.12,361900.0,17.6024,17.617,17.5951,17.5951,361900.0
2013-05-16 15:00:00,24.13,24.15,24.11,24.13,595300.0,17.6024,17.617,17.5878,17.6024,595300.0
2013-05-16 15:05:00,24.13,24.13,24.1,24.11,251400.0,17.6024,17.6024,17.5805,17.5878,251400.0
2013-05-16 15:10:00,24.12,24.12,24.07,24.08,498300.0,17.5951,17.5951,17.5586,17.5659,498300.0
2013-05-16 15:15:00,24.08,24.1,24.03,24.03,388000.0,17.5659,17.5805,17.5295,17.5295,388000.0
2013-05-16 15:20:00,24.04,24.06,23.99,24.01,632900.0,17.5368,17.5514,17.5003,17.5149,632900.0
2013-05-16 15:25:00,24.0,24.03,24.0,24.03,369900.0,17.5076,17.5295,17.5076,17.5295,369900.0
2013-05-16 15:30:00,24.03,24.03,24.0,24.0,244200.0,17.5295,17.5295,17.5076,17.5076,244200.0
2013-05-16 15:35:00,24.0,24.01,23.95,23.95,393400.0,17.5076,17.5149,17.4711,17.4711,393400.0
2013-05-16 15:40:00,23.95,24.02,23.94,24.0,871100.0,17.4711,17.5222,17.4638,17.5076,871100.0
2013-05-16 15:45:00,24.01,24.01,23.94,23.96,800600.0,17.5149,17.5149,17.4638,17.4784,800600.0
2013-05-16 15:50:00,23.96,24.02,23.95,23.98,740900.0,17.4784,17.5222,17.4711,17.493,740900.0
2013-05-16 15:55:00,23.97,23.98,23.93,23.93,1816700.0,17.4857,17.493,17.4565,17.4565,1816700.0
2013-05-17 09:30:00,24.11,24.17,24.06,24.15,4147500.0,17.5878,17.6316,17.5514,17.617,4147500.0
2013-05-17 09:35:00,24.14,24.16,24.06,24.11,730100.0,17.6097,17.6243,17.5514,17.5878,730100.0
2013-05-17 09:40:00,24.11,24.16,24.02,24.07,471400.0,17.5878,17.6243,17.5222,17.5586,471400.0
2013-05-17 09:45:00,24.07,24.13,24.06,24.09,344400.0,17.5586,17.6024,17.5514,17.5732,344400.0
2013-05-17 09:50:00,24.1,24.16,24.1,24.14,461200.0,17.5805,17.6243,17.5805,17.6097,461200.0
2013-05-17 09:55:00,24.15,24.2,24.12,24.15,413200.0,17.617,17.6535,17.5951,17.617,413200.0
2013-05-17 10:00:00,24.16,24.22,24.11,24.12,512100.0,17.6243,17.6681,17.5878,17.5951,512100.0
2013-05-17 10:05:00,24.13,24.17,24.12,24.14,343200.0,17.6024,17.6316,17.5951,17.6097,343200.0
2013-05-17 10:10:00,24.14,24.15,24.1,24.12,695300.0,17.6097,17.617,17.5805,17.5951,695300.0
2013-05-17 10:15:00,24.12,24.14,24.1,24.13,555300.0,17.5951,17.6097,17.5805,17.6024,555300.0
2013-05-17 10:20:00,24.13,24.15,24.12,24.13,327400.0,17.6024,17.617,17.5951,17.6024,327400.0
2013-05-17 10:25:00,24.13,24.15,24.12,24.15,212500.0,17.6024,17.617,17.5951,17.617,212500.0
2013-05-17 10:30:00,24.14,24.17,24.14,24.17,194800.0,17.6097,17.6316,17.6097,17.6316,194800.0
2013-05-17 10:35:00,24.17,24.17,24.14,24.15,278100.0,17.6316,17.6316,17.6097,17.617,278100.0
2013-05-17 10:40:00,24.16,24.17,24.13,24.16,339200.0,17.6243,17.6316,17.6024,17.6243,339200.0
2013-05-17 10:45:00,24.16,24.16,24.14,24.14,205100.0,17.6243,17.6243,17.6097,17.6097,205100.0
2013-05-17 10:50:00,24.15,24.15,24.08,24.08,385800.0,17.617,17.617,17.5659,17.5659,385800.0
2013-05-17 10:55:00,24.09,24.12,24.09,24.1,457600.0,17.5732,17.5951,17.5732,17.5805,457600.0
2013-05-17 11:00:00,24.11,24.13,24.1,24.1,213200.0,17.5878,17.6024,17.5805,17.5805,213200.0
2013-05-17 11:05:00,24.11,24.11,24.05,24.05,341500.0,17.5878,17.5878,17.5441,17.5441,341500.0
2013-05-17 11:10:00,24.05,24.06,23.99,24.04,961000.0,17.5441,17.5514,17.5003,17.5368,961000.0
2013-05-17 11:15:00,24.04,24.05,24.0,24.02,493700.0,17.5368,17.5441,17.5076,17.5222,493700.0
2013-05-17 11:20:00,24.02,24.05,24.01,24.05,177400.0,17.5222,17.5441,17.5149,17.5441,177400.0
2013-05-17 11:25:00,24.05,24.05,24.02,24.03,355100.0,17.5441,17.5441,17.5222,17.5295,355100.0
2013-05-17 11:30:00,24.04,24.06,24.03,24.05,313100.0,17.5368,17.5514,17.5295,17.5441,313100.0
2013-05-17 11:35:00,24.05,24.06,24.03,24.05,444000.0,17.5441,17.5514,17.5295,17.5441,444000.0
2013-05-17 11:40:00,24.05,24.05,24.03,24.03,138400.0,17.5441,17.5441,17.5295,17.5295,138400.0
2013-05-17 11:45:00,24.03,24.04,24.03,24.04,131000.0,17.5295,17.5368,17.5295,17.5368,131000.0
2013-05-17 11:50:00,24.04,24.04,24.01,24.02,171400.0,17.5368,17.5368,17.5149,17.5222,171400.0
2013-05-17 11:55:00,24.01,24.03,24.01,24.03,158700.0,17.5149,17.5295,17.5149,17.5295,158700.0
2013-05-17 12:00:00,24.03,24.04,24.01,24.03,180200.0,17.5295,17.5368,17.5149,17.5295,180200.0
2013-05-17 12:05:00,24.02,24.03,23.99,24.0,285900.0,17.5222,17.5295,17.5003,17.5076,285900.0
2013-05-17 12:10:00,24.0,24.0,23.96,23.97,199600.0,17.5076,17.5076,17.4784,17.4857,199600.0
2013-05-17 12:15:00,23.97,23.98,23.94,23.95,244900.0,17.4857,17.493,17.4638,17.4711,244900.0
2013-05-17 12:20:00,23.94,23.95,23.9,23.92,587800.0,17.4638,17.4711,17.4346,17.4492,587800.0
2013-05-17 12:25:00,23.92,23.94,23.92,23.93,143600.0,17.4492,17.4638,17.4492,17.4565,143600.0
2013-05-17 12:30:00,23.92,23.94,23.92,23.94,234500.0,17.4492,17.4638,17.4492,17.4638,234500.0
2013-05-17 12:35:00,23.94,23.94,23.91,23.92,227700.0,17.4638,17.4638,17.4419,17.4492,227700.0
2013-05-17 12:40:00,23.92,23.93,23.91,23.91,131300.0,17.4492,17.4565,17.4419,17.4419,131300.0
2013-05-17 12:45:00,23.91,23.93,23.91,23.92,161300.0,17.4419,17.4565,17.4419,17.4492,161300.0
2013-05-17 12:50:00,23.92,23.93,23.91,23.93,211600.0,17.4492,17.4565,17.4419,17.4565,211600.0
2013-05-17 12:55:00,23.93,23.95,23.93,23.95,118700.0,17.4565,17.4711,17.4565,17.4711,118700.0
2013-05-17 13:00:00,23.95,23.96,23.93,23.93,174900.0,17.4711,17.4784,17.4565,17.4565,174900.0
2013-05-17 13:05:00,23.93,23.94,23.9,23.91,230700.0,17.4565,17.4638,17.4346,17.4419,230700.0
2013-05-17 13:10:00,23.91,23.93,23.9,23.91,176500.0,17.4419,17.4565,17.4346,17.4419,176500.0
2013-05-17 13:15:00,23.91,23.95,23.91,23.94,400500.0,17.4419,17.4711,17.4419,17.4638,400500.0
2013-05-17 13:20:00,23.94,23.97,23.94,23.96,381300.0,17.4638,17.4857,17.4638,17.4784,381300.0
2013-05-17 13:25:00,23.96,23.99,23.95,23.98,474000.0,17.4784,17.5003,17.4711,17.493,474000.0
2013-05-17 13:30:00,23.99,23.99,23.98,23.98,126600.0,17.5003,17.5003,17.493,17.493,126600.0
2013-05-17 13:35:00,23.98,24.0,23.98,24.0,154100.0,17.493,17.5076,17.493,17.5076,154100.0
2013-05-17 13:40:00,24.0,24.0,23.99,23.99,46400.0,17.5076,17.5076,17.5003,17.5003,46400.0
2013-05-17 13:45:00,23.99,24.0,23.98,23.99,157100.0,17.5003,17.5076,17.493,17.5003,157100.0
2013-05-17 13:50:00,23.99,24.0,23.99,23.99,57300.0,17.5003,17.5076,17.5003,17.5003,57300.0
2013-05-17 13:55:00,24.0,24.0,23.96,23.96,296300.0,17.5076,17.5076,17.4784,17.4784,296300.0
2013-05-17 14:00:00,23.96,23.97,23.96,23.96,225600.0,17.4784,17.4857,17.4784,17.4784,225600.0
2013-05-17 14:05:00,23.96,23.98,23.96,23.97,137900.0,17.4784,17.493,17.4784,17.4857,137900.0
2013-05-17 14:10:00,23.98,23.99,23.97,23.99,122000.0,17.493,17.5003,17.4857,17.5003,122000.0
2013-05-17 14:15:00,23.99,23.99,23.97,23.99,160900.0,17.5003,17.5003,17.4857,17.5003,160900.0
2013-05-17 14:20:00,23.98,23.99,23.97,23.99,148400.0,17.493,17.5003,17.4857,17.5003,148400.0
2013-05-17 14:25:00,23.99,24.0,23.98,24.0,178900.0,17.5003,17.5076,17.493,17.5076,178900.0
2013-05-17 14:30:00,24.0,24.01,23.99,24.0,236300.0,17.5076,17.5149,17.5003,17.5076,236300.0
2013-05-17 14:35:00,24.01,24.01,23.99,24.01,194700.0,17.5149,17.5149,17.5003,17.5149,194700.0
2013-05-17 14:40:00,24.01,24.02,24.0,24.02,186500.0,17.5149,17.5222,17.5076,17.5222,186500.0
2013-05-17 14:45:00,24.01,24.07,24.01,24.06,584200.0,17.5149,17.5586,17.5149,17.5514,584200.0
2013-05-17 14:50:00,24.06,24.09,24.06,24.07,619300.0,17.5514,17.5732,17.5514,17.5586,619300.0
2013-05-17 14:55:00,24.07,24.09,24.06,24.08,482800.0,17.5586,17.5732,17.5514,17.5659,482800.0
2013-05-17 15:00:00,24.08,24.09,24.06,24.07,723400.0,17.5659,17.5732,17.5514,17.5586,723400.0
2013-05-17 15:05:00,24.08,24.08,24.06,24.07,476900.0,17.5659,17.5659,17.5514,17.5586,476900.0
2013-05-17 15:10:00,24.07,24.08,24.06,24.07,460200.0,17.5586,17.5659,17.5514,17.5586,460200.0
2013-05-17 15:15:00,24.07,24.08,24.06,24.08,200200.0,17.5586,17.5659,17.5514,17.5659,200200.0
2013-05-17 15:20:00,24.08,24.08,24.05,24.07,409700.0,17.5659,17.5659,17.5441,17.5586,409700.0
2013-05-17 15:25:00,24.08,24.09,24.06,24.06,856200.0,17.5659,17.5732,17.5514,17.5514,856200.0
2013-05-17 15:30:00,24.06,24.08,24.06,24.06,938800.0,17.5514,17.5659,17.5514,17.5514,938800.0
2013-05-17 15:35:00,24.06,24.08,24.06,24.06,387800.0,17.5514,17.5659,17.5514,17.5514,387800.0
2013-05-17 15:40:00,24.06,24.08,24.05,24.07,392000.0,17.5514,17.5659,17.5441,17.5586,392000.0
2013-05-17 15:45:00,24.07,24.08,24.06,24.06,608000.0,17.5586,17.5659,17.5514,17.5514,608000.0
2013-05-17 15:50:00,24.07,24.07,24.02,24.04,1391900.0,17.5586,17.5586,17.5222,17.5368,1391900.0
2013-05-17 15:55:00,24.03,24.07,24.03,24.05,1914400.0,17.5295,17.5586,17.5295,17.5441,1914400.0
2013-05-20 09:30:00,24.07,24.25,24.05,24.24,1809100.0,17.5586,17.69,17.5441,17.6827,1809100.0
2013-05-20 09:35:00,24.24,24.24,24.13,24.23,896300.0,17.6827,17.6827,17.6024,17.6754,896300.0
2013-05-20 09:40:00,24.23,24.24,24.05,24.07,736000.0,17.6754,17.6827,17.5441,17.5586,736000.0
2013-05-20 09:45:00,24.07,24.09,24.06,24.08,312900.0,17.5586,17.5732,17.5514,17.5659,312900.0
2013-05-20 09:50:00,24.08,24.12,24.07,24.1,379800.0,17.5659,17.5951,17.5586,17.5805,379800.0
2013-05-20 09:55:00,24.1,24.11,24.07,24.11,274000.0,17.5805,17.5878,17.5586,17.5878,274000.0
2013-05-20 10:00:00,24.11,24.12,24.06,24.09,548000.0,17.5878,17.5951,17.5514,17.5732,548000.0
2013-05-20 10:05:00,24.09,24.13,24.07,24.09,489100.0,17.5732,17.6024,17.5586,17.5732,489100.0
2013-05-20 10:10:00,24.09,24.1,24.07,24.07,632400.0,17.5732,17.5805,17.5586,17.5586,632400.0
2013-05-20 10:15:00,24.07,24.09,24.04,24.08,1134800.0,17.5586,17.5732,17.5368,17.5659,1134800.0
2013-05-20 10:20:00,24.08,24.09,24.04,24.05,835600.0,17.5659,17.5732,17.5368,17.5441,835600.0
2013-05-20 10:25:00,24.05,24.07,24.04,24.05,337300.0,17.5441,17.5586,17.5368,17.5441,337300.0
2013-05-20 10:30:00,24.05,24.08,24.04,24.07,291300.0,17.5441,17.5659,17.5368,17.5586,291300.0
2013-05-20 10:35:00,24.07,24.07,24.02,24.03,255500.0,17.5586,17.5586,17.5222,17.5295,255500.0
2013-05-20 10:40:00,24.03,24.04,24.02,24.04,282900.0,17.5295,17.5368,17.5222,17.5368,282900.0
2013-05-20 10:45:00,24.04,24.05,24.03,24.05,113900.0,17.5368,17.5441,17.5295,17.5441,113900.0
2013-05-20 10:50:00,24.05,24.05,24.03,24.04,272200.0,17.5441,17.5441,17.5295,17.5368,272200.0
2013-05-20 10:55:00,24.04,24.05,24.02,24.05,280700.0,17.5368,17.5441,17.5222,17.5441,280700.0
2013-05-20 11:00:00,24.05,24.08,24.05,24.08,262600.0,17.5441,17.5659,17.5441,17.5659,262600.0
2013-05-20 11:05:00,24.08,24.13,24.07,24.1,698600.0,17.5659,17.6024,17.5586,17.5805,698600.0
2013-05-20 11:10:00,24.1,24.1,24.07,24.07,650400.0,17.5805,17.5805,17.5586,17.5586,650400.0
2013-05-20 11:15:00,24.08,24.09,24.05,24.09,288700.0,17.5659,17.5732,17.5441,17.5732,288700.0
2013-05-20 11:20:00,24.09,24.1,24.08,24.09,196100.0,17.5732,17.5805,17.5659,17.5732,196100.0
2013-05-20 11:25:00,24.08,24.1,24.08,24.1,176000.0,17.5659,17.5805,17.5659,17.5805,176000.0
2013-05-20 11:30:00,24.1,24.1,24.08,24.08,491600.0,17.5805,17.5805,17.5659,17.5659,491600.0
2013-05-20 11:35:00,24.08,24.09,24.08,24.08,403000.0,17.5659,17.5732,17.5659,17.5659,403000.0
2013-05-20 11:40:00,24.08,24.08,24.06,24.06,282600.0,17.5659,17.5659,17.5514,17.5514,282600.0
2013-05-20 11:45:00,24.07,24.07,24.05,24.07,222500.0,17.5586,17.5586,17.5441,17.5586,222500.0
2013-05-20 11:50:00,24.07,24.09,24.06,24.09,167900.0,17.5586,17.5732,17.5514,17.5732,167900.0
2013-05-20 11:55:00,24.09,24.09,24.08,24.09,95600.0,17.5732,17.5732,17.5659,17.5732,95600.0
2013-05-20 12:00:00,24.09,24.09,24.08,24.09,99000.0,17.5732,17.5732,17.5659,17.5732,99000.0
2013-05-20 12:05:00,24.09,24.09,24.05,24.05,294400.0,17.5732,17.5732,17.5441,17.5441,294400.0
2013-05-20 12:10:00,24.05,24.07,24.05,24.06,242300.0,17.5441,17.5586,17.5441,17.5514,242300.0
2013-05-20 12:15:00,24.05,24.06,24.05,24.05,150900.0,17.5441,17.5514,17.5441,17.5441,150900.0
2013-05-20 12:20:00,24.06,24.08,24.05,24.07,239400.0,17.5514,17.5659,17.5441,17.5586,239400.0
2013-05-20 12:25:00,24.07,24.07,24.06,24.07,87400.0,17.5586,17.5586,17.5514,17.5586,87400.0
2013-05-20 12:30:00,24.07,24.07,24.06,24.07,110600.0,17.5586,17.5586,17.5514,17.5586,110600.0
2013-05-20 12:35:00,24.07,24.08,24.05,24.05,329900.0,17.5586,17.5659,17.5441,17.5441,329900.0
2013-05-20 12:40:00,24.05,24.07,24.04,24.06,242900.0,17.5441,17.5586,17.5368,17.5514,242900.0
2013-05-20 12:45:00,24.06,24.08,24.05,24.07,207300.0,17.5514,17.5659,17.5441,17.5586,207300.0
2013-05-20 12:50:00,24.07,24.1,24.06,24.09,192200.0,17.5586,17.5805,17.5514,17.5732,192200.0
2013-05-20 12:55:00,24.09,24.09,24.07,24.08,127500.0,17.5732,17.5732,17.5586,17.5659,127500.0
2013-05-20 13:00:00,24.08,24.08,24.07,24.07,113200.0,17.5659,17.5659,17.5586,17.5586,113200.0
2013-05-20 13:05:00,24.07,24.09,24.07,24.08,286800.0,17.5586,17.5732,17.5586,17.5659,286800.0
2013-05-20 13:10:00,24.07,24.08,24.05,24.07,234200.0,17.5586,17.5659,17.5441,17.5586,234200.0
2013-05-20 13:15:00,24.07,24.07,24.02,24.03,227400.0,17.5586,17.5586,17.5222,17.5295,227400.0
2013-05-20 13:20:00,24.03,24.04,24.01,24.02,304800.0,17.5295,17.5368,17.5149,17.5222,304800.0
2013-05-20 13:25:00,24.02,24.03,24.01,24.03,181500.0,17.5222,17.5295,17.5149,17.5295,181500.0
2013-05-20 13:30:00,24.03,24.03,24.02,24.02,72100.0,17.5295,17.5295,17.5222,17.5222,72100.0
2013-05-20 13:35:00,24.03,24.03,24.01,24.01,178100.0,17.5295,17.5295,17.5149,17.5149,178100.0
2013-05-20 13:40:00,24.01,24.02,24.0,24.01,174500.0,17.5149,17.5222,17.5076,17.5149,174500.0
2013-05-20 13:45:00,24.01,24.04,24.0,24.04,180000.0,17.5149,17.5368,17.5076,17.5368,180000.0
2013-05-20 13:50:00,24.04,24.05,24.03,24.05,133500.0,17.5368,17.5441,17.5295,17.5441,133500.0
2013-05-20 13:55:00,24.05,24.06,24.02,24.03,353300.0,17.5441,17.5514,17.5222,17.5295,353300.0
2013-05-20 14:00:00,24.03,24.03,24.0,24.02,405700.0,17.5295,17.5295,17.5076,17.5222,405700.0
2013-05-20 14:05:00,24.02,24.04,24.01,24.03,217100.0,17.5222,17.5368,17.5149,17.5295,217100.0
2013-05-20 14:10:00,24.02,24.03,24.02,24.03,71000.0,17.5222,17.5295,17.5222,17.5295,71000.0
2013-05-20 14:15:00,24.03,24.04,24.02,24.03,207600.0,17.5295,17.5368,17.5222,17.5295,207600.0
2013-05-20 14:20:00,24.02,24.05,24.02,24.05,199900.0,17.5222,17.5441,17.5222,17.5441,199900.0
2013-05-20 14:25:00,24.05,24.05,24.04,24.05,167000.0,17.5441,17.5441,17.5368,17.5441,167000.0
2013-05-20 14:30:00,24.05,24.06,24.04,24.05,177300.0,17.5441,17.5514,17.5368,17.5441,177300.0
2013-05-20 14:35:00,24.05,24.05,24.01,24.02,195300.0,17.5441,17.5441,17.5149,17.5222,195300.0
2013-05-20 14:40:00,24.03,24.03,24.01,24.01,152700.0,17.5295,17.5295,17.5149,17.5149,152700.0
2013-05-20 14:45:00,24.01,24.02,24.0,24.02,163700.0,17.5149,17.5222,17.5076,17.5222,163700.0
2013-05-20 14:50:00,24.01,24.05,24.01,24.04,279800.0,17.5149,17.5441,17.5149,17.5368,279800.0
2013-05-20 14:55:00,24.04,24.04,24.02,24.02,173900.0,17.5368,17.5368,17.5222,17.5222,173900.0
2013-05-20 15:00:00,24.03,24.05,24.02,24.05,227000.0,17.5295,17.5441,17.5222,17.5441,227000.0
2013-05-20 15:05:00,24.05,24.05,24.04,24.05,157500.0,17.5441,17.5441,17.5368,17.5441,157500.0
2013-05-20 15:10:00,24.05,24.05,24.02,24.05,317500.0,17.5441,17.5441,17.5222,17.5441,317500.0
2013-05-20 15:15:00,24.05,24.05,24.04,24.04,130100.0,17.5441,17.5441,17.5368,17.5368,130100.0
2013-05-20 15:20:00,24.04,24.05,24.02,24.03,194400.0,17.5368,17.5441,17.5222,17.5295,194400.0
2013-05-20 15:25:00,24.03,24.06,24.01,24.06,436700.0,17.5295,17.5514,17.5149,17.5514,436700.0
2013-05-20 15:30:00,24.05,24.06,24.03,24.05,313400.0,17.5441,17.5514,17.5295,17.5441,313400.0
2013-05-20 15:35:00,24.05,24.05,24.02,24.03,392400.0,17.5441,17.5441,17.5222,17.5295,392400.0
2013-05-20 15:40:00,24.03,24.05,24.02,24.05,422700.0,17.5295,17.5441,17.5222,17.5441,422700.0
2013-05-20 15:45:00,24.04,24.07,24.03,24.07,782600.0,17.5368,17.5586,17.5295,17.5586,782600.0
2013-05-20 15:50:00,24.07,24.08,24.05,24.06,1411700.0,17.5586,17.5659,17.5441,17.5514,1411700.0
2013-05-20 15:55:00,24.06,24.09,24.06,24.08,1868300.0,17.5514,17.5732,17.5514,17.5659,1868300.0
2013-05-21 09:30:00,24.14,24.15,24.0,24.03,968600.0,17.6097,17.617,17.5076,17.5295,968600.0
2013-05-21 09:35:00,24.03,24.11,24.0,24.09,362600.0,17.5295,17.5878,17.5076,17.5732,362600.0
2013-05-21 09:40:00,24.09,24.09,24.0,24.04,283300.0,17.5732,17.5732,17.5076,17.5368,283300.0
2013-05-21 09:45:00,24.03,24.08,24.03,24.06,266600.0,17.5295,17.5659,17.5295,17.5514,266600.0
2013-05-21 09:50:00,24.07,24.11,24.07,24.09,524100.0,17.5586,17.5878,17.5586,17.5732,524100.0
2013-05-21 09:55:00,24.09,24.13,24.08,24.11,453700.0,17.5732,17.6024,17.5659,17.5878,453700.0
2013-05-21 10:00:00,24.11,24.17,24.1,24.17,624100.0,17.5878,17.6316,17.5805,17.6316,624100.0
2013-05-21 10:05:00,24.17,24.21,24.15,24.21,1067200.0,17.6316,17.6608,17.617,17.6608,1067200.0
2013-05-21 10:10:00,24.21,24.21,24.16,24.17,725600.0,17.6608,17.6608,17.6243,17.6316,725600.0
2013-05-21 10:15:00,24.16,24.19,24.15,24.19,580400.0,17.6243,17.6462,17.617,17.6462,580400.0
2013-05-21 10:20:00,24.19,24.19,24.12,24.12,368700.0,17.6462,17.6462,17.5951,17.5951,368700.0
2013-05-21 10:25:00,24.13,24.17,24.11,24.15,1074200.0,17.6024,17.6316,17.5878,17.617,1074200.0
2013-05-21 10:30:00,24.15,24.16,24.14,24.15,413700.0,17.617,17.6243,17.6097,17.617,413700.0
2013-05-21 10:35:00,24.16,24.18,24.14,24.16,975500.0,17.6243,17.6389,17.6097,17.6243,975500.0
2013-05-21 10:40:00,24.17,24.18,24.14,24.16,625700.0,17.6316,17.6389,17.6097,17.6243,625700.0
2013-05-21 10:45:00,24.16,24.17,24.13,24.17,620600.0,17.6243,17.6316,17.6024,17.6316,620600.0
2013-05-21 10:50:00,24.17,24.21,24.16,24.2,508900.0,17.6316,17.6608,17.6243,17.6535,508900.0
2013-05-21 10:55:00,24.21,24.22,24.18,24.18,498900.0,17.6608,17.6681,17.6389,17.6389,498900.0
2013-05-21 11:00:00,24.18,24.19,24.16,24.17,672800.0,17.6389,17.6462,17.6243,17.6316,672800.0
2013-05-21 11:05:00,24.18,24.21,24.17,24.2,2116900.0,17.6389,17.6608,17.6316,17.6535,2116900.0
2013-05-21 11:10:00,24.19,24.21,24.17,24.2,764900.0,17.6462,17.6608,17.6316,17.6535,764900.0
2013-05-21 11:15:00,24.2,24.2,24.17,24.2,1014000.0,17.6535,17.6535,17.6316,17.6535,1014000.0
2013-05-21 11:20:00,24.2,24.22,24.19,24.19,348200.0,17.6535,17.6681,17.6462,17.6462,348200.0
2013-05-21 11:25:00,24.2,24.21,24.19,24.19,348700.0,17.6535,17.6608,17.6462,17.6462,348700.0
2013-05-21 11:30:00,24.19,24.25,24.19,24.24,1591700.0,17.6462,17.69,17.6462,17.6827,1591700.0
2013-05-21 11:35:00,24.25,24.25,24.22,24.23,439100.0,17.69,17.69,17.6681,17.6754,439100.0
2013-05-21 11:40:00,24.24,24.25,24.22,24.23,361200.0,17.6827,17.69,17.6681,17.6754,361200.0
2013-05-21 11:45:00,24.23,24.25,24.21,24.23,418000.0,17.6754,17.69,17.6608,17.6754,418000.0
2013-05-21 11:50:00,24.24,24.25,24.22,24.23,225700.0,17.6827,17.69,17.6681,17.6754,225700.0
2013-05-21 11:55:00,24.23,24.23,24.21,24.22,274900.0,17.6754,17.6754,17.6608,17.6681,274900.0
2013-05-21 12:00:00,24.23,24.23,24.22,24.23,274900.0,17.6754,17.6754,17.6681,17.6754,274900.0
2013-05-21 12:05:00,24.22,24.24,24.19,24.19,430300.0,17.6681,17.6827,17.6462,17.6462,430300.0
2013-05-21 12:10:00,24.19,24.2,24.18,24.19,326700.0,17.6462,17.6535,17.6389,17.6462,326700.0
2013-05-21 12:15:00,24.19,24.21,24.19,24.19,281800.0,17.6462,17.6608,17.6462,17.6462,281800.0
2013-05-21 12:20:00,24.19,24.2,24.18,24.18,112500.0,17.6462,17.6535,17.6389,17.6389,112500.0
2013-05-21 12:25:00,24.18,24.22,24.18,24.2,198700.0,17.6389,17.6681,17.6389,17.6535,198700.0
2013-05-21 12:30:00,24.2,24.21,24.2,24.2,79800.0,17.6535,17.6608,17.6535,17.6535,79800.0
2013-05-21 12:35:00,24.21,24.21,24.18,24.19,196100.0,17.6608,17.6608,17.6389,17.6462,196100.0
2013-05-21 12:40:00,24.19,24.19,24.15,24.17,330300.0,17.6462,17.6462,17.617,17.6316,330300.0
2013-05-21 12:45:00,24.16,24.17,24.13,24.14,273900.0,17.6243,17.6316,17.6024,17.6097,273900.0
2013-05-21 12:50:00,24.14,24.15,24.13,24.15,147700.0,17.6097,17.617,17.6024,17.617,147700.0
2013-05-21 12:55:00,24.15,24.15,24.12,24.13,271800.0,17.617,17.617,17.5951,17.6024,271800.0
2013-05-21 13:00:00,24.12,24.14,24.12,24.12,157400.0,17.5951,17.6097,17.5951,17.5951,157400.0
2013-05-21 13:05:00,24.12,24.15,24.1,24.11,790200.0,17.5951,17.617,17.5805,17.5878,790200.0
2013-05-21 13:10:00,24.12,24.12,24.1,24.12,198700.0,17.5951,17.5951,17.5805,17.5951,198700.0
2013-05-21 13:15:00,24.12,24.12,24.11,24.12,96700.0,17.5951,17.5951,17.5878,17.5951,96700.0
2013-05-21 13:20:00,24.12,24.12,24.08,24.09,205900.0,17.5951,17.5951,17.5659,17.5732,205900.0
2013-05-21 13:25:00,24.08,24.1,24.08,24.1,148400.0,17.5659,17.5805,17.5659,17.5805,148400.0
2013-05-21 13:30:00,24.1,24.1,24.09,24.1,66600.0,17.5805,17.5805,17.5732,17.5805,66600.0
2013-05-21 13:35:00,24.1,24.13,24.09,24.13,146400.0,17.5805,17.6024,17.5732,17.6024,146400.0
2013-05-21 13:40:00,24.13,24.13,24.12,24.12,119100.0,17.6024,17.6024,17.5951,17.5951,119100.0
2013-05-21 13:45:00,24.12,24.12,24.11,24.12,86500.0,17.5951,17.5951,17.5878,17.5951,86500.0
2013-05-21 13:50:00,24.11,24.14,24.11,24.12,247100.0,17.5878,17.6097,17.5878,17.5951,247100.0
2013-05-21 13:55:00,24.12,24.14,24.12,24.14,92100.0,17.5951,17.6097,17.5951,17.6097,92100.0
2013-05-21 14:00:00,24.14,24.14,24.13,24.14,135800.0,17.6097,17.6097,17.6024,17.6097,135800.0
2013-05-21 14:05:00,24.13,24.14,24.11,24.12,176200.0,17.6024,17.6097,17.5878,17.5951,176200.0
2013-05-21 14:10:00,24.12,24.12,24.11,24.12,91700.0,17.5951,17.5951,17.5878,17.5951,91700.0
2013-05-21 14:15:00,24.12,24.14,24.11,24.13,335200.0,17.5951,17.6097,17.5878,17.6024,335200.0
2013-05-21 14:20:00,24.13,24.13,24.1,24.13,236500.0,17.6024,17.6024,17.5805,17.6024,236500.0
2013-05-21 14:25:00,24.13,24.15,24.1,24.11,224800.0,17.6024,17.617,17.5805,17.5878,224800.0
2013-05-21 14:30:00,24.1,24.12,24.1,24.12,285500.0,17.5805,17.5951,17.5805,17.5951,285500.0
2013-05-21 14:35:00,24.12,24.12,24.1,24.12,172100.0,17.5951,17.5951,17.5805,17.5951,172100.0
2013-05-21 14:40:00,24.12,24.12,24.11,24.11,75300.0,17.5951,17.5951,17.5878,17.5878,75300.0
2013-05-21 14:45:00,24.12,24.12,24.09,24.1,244100.0,17.5951,17.5951,17.5732,17.5805,244100.0
2013-05-21 14:50:00,24.1,24.1,24.08,24.08,302800.0,17.5805,17.5805,17.5659,17.5659,302800.0
2013-05-21 14:55:00,24.09,24.11,24.08,24.1,200300.0,17.5732,17.5878,17.5659,17.5805,200300.0
2013-05-21 15:00:00,24.09,24.1,24.09,24.1,101800.0,17.5732,17.5805,17.5732,17.5805,101800.0
2013-05-21 15:05:00,24.1,24.11,24.08,24.11,273300.0,17.5805,17.5878,17.5659,17.5878,273300.0
2013-05-21 15:10:00,24.11,24.12,24.09,24.11,367400.0,17.5878,17.5951,17.5732,17.5878,367400.0
2013-05-21 15:15:00,24.1,24.11,24.08,24.08,178400.0,17.5805,17.5878,17.5659,17.5659,178400.0
2013-05-21 15:20:00,24.09,24.11,24.08,24.1,226200.0,17.5732,17.5878,17.5659,17.5805,226200.0
2013-05-21 15:25:00,24.11,24.11,24.1,24.11,134100.0,17.5878,17.5878,17.5805,17.5878,134100.0
2013-05-21 15:30:00,24.11,24.11,24.08,24.08,428100.0,17.5878,17.5878,17.5659,17.5659,428100.0
2013-05-21 15:35:00,24.09,24.09,24.08,24.09,136900.0,17.5732,17.5732,17.5659,17.5732,136900.0
2013-05-21 15:40:00,24.09,24.1,24.08,24.09,204900.0,17.5732,17.5805,17.5659,17.5732,204900.0
2013-05-21 15:45:00,24.09,24.1,24.08,24.09,339400.0,17.5732,17.5805,17.5659,17.5732,339400.0
2013-05-21 15:50:00,24.08,24.13,24.08,24.11,1028300.0,17.5659,17.6024,17.5659,17.5878,1028300.0
2013-05-21 15:55:00,24.11,24.15,24.1,24.15,1626700.0,17.5878,17.617,17.5805,17.617,1626700.0
2013-05-22 09:30:00,24.13,24.16,24.03,24.08,1204400.0,17.6024,17.6243,17.5295,17.5659,1204400.0
2013-05-22 09:35:00,24.09,24.19,24.05,24.17,776600.0,17.5732,17.6462,17.5441,17.6316,776600.0
2013-05-22 09:40:00,24.17,24.24,24.15,24.24,609200.0,17.6316,17.6827,17.617,17.6827,609200.0
2013-05-22 09:45:00,24.23,24.45,24.21,24.44,1670300.0,17.6754,17.8359,17.6608,17.8286,1670300.0
2013-05-22 09:50:00,24.44,24.45,24.39,24.41,702800.0,17.8286,17.8359,17.7921,17.8067,702800.0
2013-05-22 09:55:00,24.41,24.45,24.3,24.3,714700.0,17.8067,17.8359,17.7264,17.7264,714700.0
2013-05-22 10:00:00,24.3,24.4,24.3,24.39,722900.0,17.7264,17.7994,17.7264,17.7921,722900.0
2013-05-22 10:05:00,24.39,24.44,24.37,24.42,753600.0,17.7921,17.8286,17.7775,17.814,753600.0
2013-05-22 10:10:00,24.43,24.46,24.41,24.46,633400.0,17.8213,17.8431,17.8067,17.8431,633400.0
2013-05-22 10:15:00,24.45,24.49,24.41,24.47,749200.0,17.8359,17.865,17.8067,17.8504,749200.0
2013-05-22 10:20:00,24.48,24.5,24.47,24.5,819500.0,17.8577,17.8723,17.8504,17.8723,819500.0
2013-05-22 10:25:00,24.5,24.53,24.47,24.52,1264300.0,17.8723,17.8942,17.8504,17.8869,1264300.0
2013-05-22 10:30:00,24.51,24.53,24.38,24.39,837500.0,17.8796,17.8942,17.7848,17.7921,837500.0
2013-05-22 10:35:00,24.39,24.39,24.27,24.29,1310200.0,17.7921,17.7921,17.7045,17.7191,1310200.0
2013-05-22 10:40:00,24.28,24.42,24.27,24.41,878000.0,17.7118,17.814,17.7045,17.8067,878000.0
2013-05-22 10:45:00,24.41,24.41,24.3,24.3,554300.0,17.8067,17.8067,17.7264,17.7264,554300.0
2013-05-22 10:50:00,24.3,24.34,24.3,24.32,416100.0,17.7264,17.7556,17.7264,17.741,416100.0
2013-05-22 10:55:00,24.33,24.34,24.27,24.32,564300.0,17.7483,17.7556,17.7045,17.741,564300.0
2013-05-22 11:00:00,24.33,24.36,24.3,24.35,483900.0,17.7483,17.7702,17.7264,17.7629,483900.0
2013-05-22 11:05:00,24.35,24.37,24.33,24.37,336800.0,17.7629,17.7775,17.7483,17.7775,336800.0
2013-05-22 11:10:00,24.37,24.45,24.36,24.45,656600.0,17.7775,17.8359,17.7702,17.8359,656600.0
2013-05-22 11:15:00,24.45,24.45,24.41,24.42,327600.0,17.8359,17.8359,17.8067,17.814,327600.0
2013-05-22 11:20:00,24.43,24.44,24.41,24.41,217100.0,17.8213,17.8286,17.8067,17.8067,217100.0
2013-05-22 11:25:00,24.41,24.46,24.4,24.46,297200.0,17.8067,17.8431,17.7994,17.8431,297200.0
2013-05-22 11:30:00,24.45,24.48,24.42,24.43,344700.0,17.8359,17.8577,17.814,17.8213,344700.0
2013-05-22 11:35:00,24.44,24.45,24.42,24.42,206900.0,17.8286,17.8359,17.814,17.814,206900.0
2013-05-22 11:40:00,24.42,24.45,24.42,24.44,191700.0,17.814,17.8359,17.814,17.8286,191700.0
2013-05-22 11:45:00,24.45,24.5,24.44,24.48,303700.0,17.8359,17.8723,17.8286,17.8577,303700.0
2013-05-22 11:50:00,24.49,24.49,24.45,24.46,264200.0,17.865,17.865,17.8359,17.8431,264200.0
2013-05-22 11:55:00,24.46,24.46,24.44,24.44,338200.0,17.8431,17.8431,17.8286,17.8286,338200.0
2013-05-22 12:00:00,24.44,24.46,24.44,24.44,229200.0,17.8286,17.8431,17.8286,17.8286,229200.0
2013-05-22 12:05:00,24.45,24.47,24.44,24.46,164000.0,17.8359,17.8504,17.8286,17.8431,164000.0
2013-05-22 12:10:00,24.46,24.47,24.44,24.47,351900.0,17.8431,17.8504,17.8286,17.8504,351900.0
2013-05-22 12:15:00,24.47,24.48,24.46,24.47,184400.0,17.8504,17.8577,17.8431,17.8504,184400.0
2013-05-22 12:20:00,24.47,24.49,24.46,24.48,192100.0,17.8504,17.865,17.8431,17.8577,192100.0
2013-05-22 12:25:00,24.49,24.49,24.43,24.43,430800.0,17.865,17.865,17.8213,17.8213,430800.0
2013-05-22 12:30:00,24.43,24.44,24.38,24.38,314000.0,17.8213,17.8286,17.7848,17.7848,314000.0
2013-05-22 12:35:00,24.39,24.4,24.35,24.4,607200.0,17.7921,17.7994,17.7629,17.7994,607200.0
2013-05-22 12:40:00,24.4,24.43,24.39,24.43,140900.0,17.7994,17.8213,17.7921,17.8213,140900.0
2013-05-22 12:45:00,24.43,24.44,24.42,24.44,185600.0,17.8213,17.8286,17.814,17.8286,185600.0
2013-05-22 12:50:00,24.44,24.48,24.43,24.48,360100.0,17.8286,17.8577,17.8213,17.8577,360100.0
2013-05-22 12:55:00,24.48,24.49,24.48,24.48,150800.0,17.8577,17.865,17.8577,17.8577,150800.0
2013-05-22 13:00:00,24.48,24.5,24.48,24.49,388800.0,17.8577,17.8723,17.8577,17.865,388800.0
2013-05-22 13:05:00,24.49,24.49,24.46,24.48,358100.0,17.865,17.865,17.8431,17.8577,358100.0
2013-05-22 13:10:00,24.47,24.48,24.46,24.46,371100.0,17.8504,17.8577,17.8431,17.8431,371100.0
2013-05-22 13:15:00,24.46,24.47,24.42,24.44,483500.0,17.8431,17.8504,17.814,17.8286,483500.0
2013-05-22 13:20:00,24.44,24.44,24.38,24.41,513600.0,17.8286,17.8286,17.7848,17.8067,513600.0
2013-05-22 13:25:00,24.41,24.42,24.38,24.38,276300.0,17.8067,17.814,17.7848,17.7848,276300.0
2013-05-22 13:30:00,24.39,24.39,24.32,24.35,620500.0,17.7921,17.7921,17.741,17.7629,620500.0
2013-05-22 13:35:00,24.35,24.36,24.32,24.34,448700.0,17.7629,17.7702,17.741,17.7556,448700.0
2013-05-22 13:40:00,24.34,24.35,24.26,24.27,810500.0,17.7556,17.7629,17.6972,17.7045,810500.0
2013-05-22 13:45:00,24.27,24.32,24.25,24.28,788200.0,17.7045,17.741,17.69,17.7118,788200.0
2013-05-22 13:50:00,24.28,24.3,24.24,24.26,394400.0,17.7118,17.7264,17.6827,17.6972,394400.0
2013-05-22 13:55:00,24.26,24.29,24.24,24.25,292100.0,17.6972,17.7191,17.6827,17.69,292100.0
2013-05-22 14:00:00,24.25,24.33,24.18,24.19,878300.0,17.69,17.7483,17.6389,17.6462,878300.0
2013-05-22 14:05:00,24.2,24.24,24.15,24.19,842000.0,17.6535,17.6827,17.617,17.6462,842000.0
2013-05-22 14:10:00,24.18,24.19,24.12,24.14,992300.0,17.6389,17.6462,17.5951,17.6097,992300.0
2013-05-22 14:15:00,24.13,24.19,24.12,24.17,565700.0,17.6024,17.6462,17.5951,17.6316,565700.0
2013-05-22 14:20:00,24.17,24.19,24.14,24.17,651600.0,17.6316,17.6462,17.6097,17.6316,651600.0
2013-05-22 14:25:00,24.18,24.2,24.14,24.15,485400.0,17.6389,17.6535,17.6097,17.617,485400.0
2013-05-22 14:30:00,24.16,24.19,24.13,24.18,406900.0,17.6243,17.6462,17.6024,17.6389,406900.0
2013-05-22 14:35:00,24.18,24.18,24.1,24.11,730500.0,17.6389,17.6389,17.5805,17.5878,730500.0
2013-05-22 14:40:00,24.12,24.13,24.08,24.11,563400.0,17.5951,17.6024,17.5659,17.5878,563400.0
2013-05-22 14:45:00,24.12,24.13,24.1,24.12,467900.0,17.5951,17.6024,17.5805,17.5951,467900.0
2013-05-22 14:50:00,24.13,24.13,24.09,24.11,518100.0,17.6024,17.6024,17.5732,17.5878,518100.0
2013-05-22 14:55:00,24.11,24.15,24.09,24.14,1008000.0,17.5878,17.617,17.5732,17.6097,1008000.0
2013-05-22 15:00:00,24.14,24.14,24.05,24.05,343500.0,17.6097,17.6097,17.5441,17.5441,343500.0
2013-05-22 15:05:00,24.05,24.07,24.03,24.05,633600.0,17.5441,17.5586,17.5295,17.5441,633600.0
2013-05-22 15:10:00,24.05,24.06,24.02,24.02,365100.0,17.5441,17.5514,17.5222,17.5222,365100.0
2013-05-22 15:15:00,24.03,24.05,24.01,24.02,288300.0,17.5295,17.5441,17.5149,17.5222,288300.0
2013-05-22 15:20:00,24.01,24.03,24.0,24.02,471600.0,17.5149,17.5295,17.5076,17.5222,471600.0
2013-05-22 15:25:00,24.03,24.03,23.96,23.97,581600.0,17.5295,17.5295,17.4784,17.4857,581600.0
2013-05-22 15:30:00,23.98,23.98,23.94,23.98,636400.0,17.493,17.493,17.4638,17.493,636400.0
2013-05-22 15:35:00,23.98,24.0,23.95,23.96,383800.0,17.493,17.5076,17.4711,17.4784,383800.0
2013-05-22 15:40:00,23.97,24.02,23.96,24.0,547100.0,17.4857,17.5222,17.4784,17.5076,547100.0
2013-05-22 15:45:00,24.01,24.01,23.96,23.98,729500.0,17.5149,17.5149,17.4784,17.493,729500.0
2013-05-22 15:50:00,23.98,24.06,23.98,24.04,848600.0,17.493,17.5514,17.493,17.5368,848600.0
2013-05-22 15:55:00,24.04,24.07,24.02,24.06,2314200.0,17.5368,17.5586,17.5222,17.5514,2314200.0
2013-05-23 09:30:00,23.89,24.09,23.86,24.08,1830300.0,17.4273,17.5732,17.4055,17.5659,1830300.0
2013-05-23 09:35:00,24.07,24.09,23.84,23.98,1814700.0,17.5586,17.5732,17.3909,17.493,1814700.0
2013-05-23 09:40:00,23.98,24.02,23.9,23.95,1185100.0,17.493,17.5222,17.4346,17.4711,1185100.0
2013-05-23 09:45:00,23.95,23.96,23.92,23.94,543300.0,17.4711,17.4784,17.4492,17.4638,543300.0
2013-05-23 09:50:00,23.94,23.98,23.94,23.96,1880700.0,17.4638,17.493,17.4638,17.4784,1880700.0
2013-05-23 09:55:00,23.97,23.99,23.96,23.98,351900.0,17.4857,17.5003,17.4784,17.493,351900.0
2013-05-23 10:00:00,23.98,24.09,23.95,24.08,1624700.0,17.493,17.5732,17.4711,17.5659,1624700.0
2013-05-23 10:05:00,24.08,24.08,24.02,24.05,628600.0,17.5659,17.5659,17.5222,17.5441,628600.0
2013-05-23 10:10:00,24.04,24.12,24.03,24.04,977900.0,17.5368,17.5951,17.5295,17.5368,977900.0
2013-05-23 10:15:00,24.05,24.11,24.02,24.08,878200.0,17.5441,17.5878,17.5222,17.5659,878200.0
2013-05-23 10:20:00,24.08,24.1,24.06,24.08,549600.0,17.5659,17.5805,17.5514,17.5659,549600.0
2013-05-23 10:25:00,24.09,24.1,24.05,24.06,756700.0,17.5732,17.5805,17.5441,17.5514,756700.0
2013-05-23 10:30:00,24.06,24.07,24.04,24.05,410800.0,17.5514,17.5586,17.5368,17.5441,410800.0
2013-05-23 10:35:00,24.05,24.07,23.99,23.99,282800.0,17.5441,17.5586,17.5003,17.5003,282800.0
2013-05-23 10:40:00,23.99,24.0,23.93,23.94,647000.0,17.5003,17.5076,17.4565,17.4638,647000.0
2013-05-23 10:45:00,23.93,23.95,23.9,23.9,452800.0,17.4565,17.4711,17.4346,17.4346,452800.0
2013-05-23 10:50:00,23.91,23.95,23.9,23.94,427000.0,17.4419,17.4711,17.4346,17.4638,427000.0
2013-05-23 10:55:00,23.93,23.95,23.92,23.92,588900.0,17.4565,17.4711,17.4492,17.4492,588900.0
2013-05-23 11:00:00,23.93,23.97,23.92,23.96,320900.0,17.4565,17.4857,17.4492,17.4784,320900.0
2013-05-23 11:05:00,23.95,24.0,23.95,23.97,325700.0,17.4711,17.5076,17.4711,17.4857,325700.0
2013-05-23 11:10:00,23.98,23.99,23.96,23.97,278300.0,17.493,17.5003,17.4784,17.4857,278300.0
2013-05-23 11:15:00,23.97,23.99,23.96,23.97,369300.0,17.4857,17.5003,17.4784,17.4857,369300.0
2013-05-23 11:20:00,23.98,24.01,23.96,23.98,432400.0,17.493,17.5149,17.4784,17.493,432400.0
2013-05-23 11:25:00,23.98,24.0,23.95,23.95,263800.0,17.493,17.5076,17.4711,17.4711,263800.0
2013-05-23 11:30:00,23.96,24.01,23.96,24.0,275900.0,17.4784,17.5149,17.4784,17.5076,275900.0
2013-05-23 11:35:00,24.0,24.02,24.0,24.01,150900.0,17.5076,17.5222,17.5076,17.5149,150900.0
2013-05-23 11:40:00,24.02,24.02,23.97,23.98,246800.0,17.5222,17.5222,17.4857,17.493,246800.0
2013-05-23 11:45:00,23.98,24.0,23.97,23.99,190700.0,17.493,17.5076,17.4857,17.5003,190700.0
2013-05-23 11:50:00,24.0,24.02,23.98,23.98,143200.0,17.5076,17.5222,17.493,17.493,143200.0
2013-05-23 11:55:00,23.98,24.0,23.96,23.99,202400.0,17.493,17.5076,17.4784,17.5003,202400.0
2013-05-23 12:00:00,23.99,24.02,23.96,23.96,271200.0,17.5003,17.5222,17.4784,17.4784,271200.0
2013-05-23 12:05:00,23.97,23.99,23.96,23.98,135300.0,17.4857,17.5003,17.4784,17.493,135300.0
2013-05-23 12:10:00,23.98,24.0,23.97,23.97,319400.0,17.493,17.5076,17.4857,17.4857,319400.0
2013-05-23 12:15:00,23.98,23.99,23.95,23.96,209100.0,17.493,17.5003,17.4711,17.4784,209100.0
2013-05-23 12:20:00,23.96,23.97,23.94,23.94,219400.0,17.4784,17.4857,17.4638,17.4638,219400.0
2013-05-23 12:25:00,23.95,23.96,23.94,23.94,228100.0,17.4711,17.4784,17.4638,17.4638,228100.0
2013-05-23 12:30:00,23.94,23.96,23.94,23.95,198400.0,17.4638,17.4784,17.4638,17.4711,198400.0
2013-05-23 12:35:00,23.95,23.96,23.93,23.93,221000.0,17.4711,17.4784,17.4565,17.4565,221000.0
2013-05-23 12:40:00,23.93,23.94,23.91,23.94,247300.0,17.4565,17.4638,17.4419,17.4638,247300.0
2013-05-23 12:45:00,23.94,23.95,23.93,23.95,230500.0,17.4638,17.4711,17.4565,17.4711,230500.0
2013-05-23 12:50:00,23.94,23.97,23.93,23.97,222600.0,17.4638,17.4857,17.4565,17.4857,222600.0
2013-05-23 12:55:00,23.96,23.97,23.95,23.96,173200.0,17.4784,17.4857,17.4711,17.4784,173200.0
2013-05-23 13:00:00,23.95,23.96,23.94,23.96,208700.0,17.4711,17.4784,17.4638,17.4784,208700.0
2013-05-23 13:05:00,23.96,23.96,23.93,23.94,268900.0,17.4784,17.4784,17.4565,17.4638,268900.0
2013-05-23 13:10:00,23.94,23.95,23.93,23.95,127600.0,17.4638,17.4711,17.4565,17.4711,127600.0
2013-05-23 13:15:00,23.95,23.95,23.93,23.93,71100.0,17.4711,17.4711,17.4565,17.4565,71100.0
2013-05-23 13:20:00,23.93,23.94,23.91,23.93,304300.0,17.4565,17.4638,17.4419,17.4565,304300.0
2013-05-23 13:25:00,23.93,23.93,23.9,23.9,321400.0,17.4565,17.4565,17.4346,17.4346,321400.0
2013-05-23 13:30:00,23.91,23.92,23.88,23.9,219900.0,17.4419,17.4492,17.42,17.4346,219900.0
2013-05-23 13:35:00,23.9,23.92,23.9,23.92,99000.0,17.4346,17.4492,17.4346,17.4492,99000.0
2013-05-23 13:40:00,23.92,23.92,23.89,23.91,333500.0,17.4492,17.4492,17.4273,17.4419,333500.0
2013-05-23 13:45:00,23.9,23.92,23.89,23.92,149000.0,17.4346,17.4492,17.4273,17.4492,149000.0
2013-05-23 13:50:00,23.91,23.92,23.9,23.92,292400.0,17.4419,17.4492,17.4346,17.4492,292400.0
2013-05-23 13:55:00,23.91,23.97,23.91,23.97,222000.0,17.4419,17.4857,17.4419,17.4857,222000.0
2013-05-23 14:00:00,23.97,23.97,23.94,23.96,481200.0,17.4857,17.4857,17.4638,17.4784,481200.0
2013-05-23 14:05:00,23.96,23.99,23.95,23.99,380000.0,17.4784,17.5003,17.4711,17.5003,380000.0
2013-05-23 14:10:00,23.99,23.99,23.97,23.98,296700.0,17.5003,17.5003,17.4857,17.493,296700.0
2013-05-23 14:15:00,23.98,24.0,23.97,24.0,244100.0,17.493,17.5076,17.4857,17.5076,244100.0
2013-05-23 14:20:00,24.0,24.0,23.98,23.99,147600.0,17.5076,17.5076,17.493,17.5003,147600.0
2013-05-23 14:25:00,23.99,24.0,23.97,23.98,220200.0,17.5003,17.5076,17.4857,17.493,220200.0
2013-05-23 14:30:00,23.99,23.99,23.96,23.97,232900.0,17.5003,17.5003,17.4784,17.4857,232900.0
2013-05-23 14:35:00,23.98,23.98,23.96,23.96,253100.0,17.493,17.493,17.4784,17.4784,253100.0
2013-05-23 14:40:00,23.96,24.01,23.96,24.0,442700.0,17.4784,17.5149,17.4784,17.5076,442700.0
2013-05-23 14:45:00,24.0,24.02,23.97,24.01,525400.0,17.5076,17.5222,17.4857,17.5149,525400.0
2013-05-23 14:50:00,24.01,24.05,24.01,24.02,278800.0,17.5149,17.5441,17.5149,17.5222,278800.0
2013-05-23 14:55:00,24.02,24.04,24.01,24.03,153000.0,17.5222,17.5368,17.5149,17.5295,153000.0
2013-05-23 15:00:00,24.03,24.04,24.01,24.02,179600.0,17.5295,17.5368,17.5149,17.5222,179600.0
2013-05-23 15:05:00,24.01,24.03,24.0,24.03,179600.0,17.5149,17.5295,17.5076,17.5295,179600.0
2013-05-23 15:10:00,24.02,24.09,24.02,24.08,328000.0,17.5222,17.5732,17.5222,17.5659,328000.0
2013-05-23 15:15:00,24.07,24.08,24.02,24.04,409900.0,17.5586,17.5659,17.5222,17.5368,409900.0
2013-05-23 15:20:00,24.03,24.05,24.02,24.03,197800.0,17.5295,17.5441,17.5222,17.5295,197800.0
2013-05-23 15:25:00,24.03,24.05,24.02,24.04,305700.0,17.5295,17.5441,17.5222,17.5368,305700.0
2013-05-23 15:30:00,24.03,24.06,24.03,24.05,246400.0,17.5295,17.5514,17.5295,17.5441,246400.0
2013-05-23 15:35:00,24.05,24.05,24.01,24.03,274000.0,17.5441,17.5441,17.5149,17.5295,274000.0
2013-05-23 15:40:00,24.02,24.05,24.02,24.04,191000.0,17.5222,17.5441,17.5222,17.5368,191000.0
2013-05-23 15:45:00,24.04,24.05,24.02,24.03,688100.0,17.5368,17.5441,17.5222,17.5295,688100.0
2013-05-23 15:50:00,24.03,24.08,24.01,24.06,664200.0,17.5295,17.5659,17.5149,17.5514,664200.0
2013-05-23 15:55:00,24.07,24.09,24.04,24.04,1095300.0,17.5586,17.5732,17.5368,17.5368,1095300.0
2013-05-24 09:30:00,23.92,24.04,23.88,23.99,890800.0,17.4492,17.5368,17.42,17.5003,890800.0
2013-05-24 09:35:00,23.98,23.99,23.91,23.94,694300.0,17.493,17.5003,17.4419,17.4638,694300.0
2013-05-24 09:40:00,23.93,23.96,23.87,23.87,641800.0,17.4565,17.4784,17.4128,17.4128,641800.0
2013-05-24 09:45:00,23.88,23.91,23.83,23.86,439700.0,17.42,17.4419,17.3836,17.4055,439700.0
2013-05-24 09:50:00,23.86,23.86,23.76,23.77,1042400.0,17.4055,17.4055,17.3325,17.3398,1042400.0
2013-05-24 09:55:00,23.76,23.78,23.7,23.75,909900.0,17.3325,17.3471,17.2887,17.3252,909900.0
2013-05-24 10:00:00,23.74,23.77,23.73,23.73,549500.0,17.3179,17.3398,17.3106,17.3106,549500.0
2013-05-24 10:05:00,23.73,23.73,23.67,23.7,889900.0,17.3106,17.3106,17.2669,17.2887,889900.0
2013-05-24 10:10:00,23.71,23.73,23.64,23.67,917300.0,17.296,17.3106,17.245,17.2669,917300.0
2013-05-24 10:15:00,23.66,23.69,23.64,23.67,764900.0,17.2596,17.2814,17.245,17.2669,764900.0
2013-05-24 10:20:00,23.66,23.69,23.58,23.59,982400.0,17.2596,17.2814,17.2012,17.2085,982400.0
2013-05-24 10:25:00,23.59,23.64,23.58,23.63,618600.0,17.2085,17.245,17.2012,17.2377,618600.0
2013-05-24 10:30:00,23.64,23.69,23.62,23.66,455700.0,17.245,17.2814,17.2304,17.2596,455700.0
2013-05-24 10:35:00,23.66,23.7,23.64,23.69,492300.0,17.2596,17.2887,17.245,17.2814,492300.0
2013-05-24 10:40:00,23.7,23.7,23.66,23.68,362800.0,17.2887,17.2887,17.2596,17.2741,362800.0
2013-05-24 10:45:00,23.69,23.7,23.62,23.63,607100.0,17.2814,17.2887,17.2304,17.2377,607100.0
2013-05-24 10:50:00,23.64,23.65,23.63,23.64,356900.0,17.245,17.2523,17.2377,17.245,356900.0
2013-05-24 10:55:00,23.65,23.65,23.63,23.64,415400.0,17.2523,17.2523,17.2377,17.245,415400.0
2013-05-24 11:00:00,23.64,23.65,23.62,23.63,273200.0,17.245,17.2523,17.2304,17.2377,273200.0
2013-05-24 11:05:00,23.63,23.65,23.62,23.64,329700.0,17.2377,17.2523,17.2304,17.245,329700.0
2013-05-24 11:10:00,23.64,23.64,23.61,23.64,373100.0,17.245,17.245,17.2231,17.245,373100.0
2013-05-24 11:15:00,23.64,23.67,23.63,23.65,279600.0,17.245,17.2669,17.2377,17.2523,279600.0
2013-05-24 11:20:00,23.64,23.65,23.62,23.63,576700.0,17.245,17.2523,17.2304,17.2377,576700.0
2013-05-24 11:25:00,23.63,23.65,23.61,23.62,518800.0,17.2377,17.2523,17.2231,17.2304,518800.0
2013-05-24 11:30:00,23.63,23.63,23.61,23.63,384900.0,17.2377,17.2377,17.2231,17.2377,384900.0
2013-05-24 11:35:00,23.62,23.66,23.62,23.66,149200.0,17.2304,17.2596,17.2304,17.2596,149200.0
2013-05-24 11:40:00,23.65,23.7,23.65,23.68,307200.0,17.2523,17.2887,17.2523,17.2741,307200.0
2013-05-24 11:45:00,23.68,23.7,23.67,23.7,239900.0,17.2741,17.2887,17.2669,17.2887,239900.0
2013-05-24 11:50:00,23.7,23.72,23.69,23.71,213500.0,17.2887,17.3033,17.2814,17.296,213500.0
2013-05-24 11:55:00,23.71,23.73,23.7,23.73,343600.0,17.296,17.3106,17.2887,17.3106,343600.0
2013-05-24 12:00:00,23.73,23.74,23.7,23.72,234700.0,17.3106,17.3179,17.2887,17.3033,234700.0
2013-05-24 12:05:00,23.73,23.75,23.7,23.75,539700.0,17.3106,17.3252,17.2887,17.3252,539700.0
2013-05-24 12:10:00,23.75,23.75,23.71,23.73,247600.0,17.3252,17.3252,17.296,17.3106,247600.0
2013-05-24 12:15:00,23.72,23.74,23.72,23.73,139800.0,17.3033,17.3179,17.3033,17.3106,139800.0
2013-05-24 12:20:00,23.73,23.74,23.72,23.73,248100.0,17.3106,17.3179,17.3033,17.3106,248100.0
2013-05-24 12:25:00,23.73,23.76,23.72,23.75,177200.0,17.3106,17.3325,17.3033,17.3252,177200.0
2013-05-24 12:30:00,23.76,23.77,23.74,23.75,190400.0,17.3325,17.3398,17.3179,17.3252,190400.0
2013-05-24 12:35:00,23.75,23.76,23.73,23.75,134100.0,17.3252,17.3325,17.3106,17.3252,134100.0
2013-05-24 12:40:00,23.76,23.77,23.75,23.76,68600.0,17.3325,17.3398,17.3252,17.3325,68600.0
2013-05-24 12:45:00,23.76,23.8,23.76,23.8,120900.0,17.3325,17.3617,17.3325,17.3617,120900.0
2013-05-24 12:50:00,23.79,23.82,23.79,23.81,132600.0,17.3544,17.3763,17.3544,17.369,132600.0
2013-05-24 12:55:00,23.81,23.83,23.8,23.81,181900.0,17.369,17.3836,17.3617,17.369,181900.0
2013-05-24 13:00:00,23.81,23.81,23.8,23.8,54900.0,17.369,17.369,17.3617,17.3617,54900.0
2013-05-24 13:05:00,23.8,23.82,23.8,23.82,93800.0,17.3617,17.3763,17.3617,17.3763,93800.0
2013-05-24 13:10:00,23.82,23.82,23.8,23.82,118600.0,17.3763,17.3763,17.3617,17.3763,118600.0
2013-05-24 13:15:00,23.82,23.84,23.81,23.83,136100.0,17.3763,17.3909,17.369,17.3836,136100.0
2013-05-24 13:20:00,23.83,23.83,23.82,23.82,88600.0,17.3836,17.3836,17.3763,17.3763,88600.0
2013-05-24 13:25:00,23.83,23.83,23.82,23.83,68000.0,17.3836,17.3836,17.3763,17.3836,68000.0
2013-05-24 13:30:00,23.83,23.84,23.82,23.84,172200.0,17.3836,17.3909,17.3763,17.3909,172200.0
2013-05-24 13:35:00,23.84,23.84,23.8,23.83,183600.0,17.3909,17.3909,17.3617,17.3836,183600.0
2013-05-24 13:40:00,23.83,23.83,23.81,23.83,116400.0,17.3836,17.3836,17.369,17.3836,116400.0
2013-05-24 13:45:00,23.83,23.84,23.82,23.83,104900.0,17.3836,17.3909,17.3763,17.3836,104900.0
2013-05-24 13:50:00,23.82,23.84,23.81,23.82,189000.0,17.3763,17.3909,17.369,17.3763,189000.0
2013-05-24 13:55:00,23.82,23.82,23.79,23.8,196400.0,17.3763,17.3763,17.3544,17.3617,196400.0
2013-05-24 14:00:00,23.79,23.81,23.79,23.8,118300.0,17.3544,17.369,17.3544,17.3617,118300.0
2013-05-24 14:05:00,23.81,23.82,23.79,23.82,243600.0,17.369,17.3763,17.3544,17.3763,243600.0
2013-05-24 14:10:00,23.82,23.83,23.81,23.82,111300.0,17.3763,17.3836,17.369,17.3763,111300.0
2013-05-24 14:15:00,23.83,23.85,23.82,23.84,142200.0,17.3836,17.3982,17.3763,17.3909,142200.0
2013-05-24 14:20:00,23.84,23.84,23.82,23.83,110100.0,17.3909,17.3909,17.3763,17.3836,110100.0
2013-05-24 14:25:00,23.83,23.84,23.82,23.84,101200.0,17.3836,17.3909,17.3763,17.3909,101200.0
2013-05-24 14:30:00,23.84,23.84,23.82,23.82,146900.0,17.3909,17.3909,17.3763,17.3763,146900.0
2013-05-24 14:35:00,23.82,23.85,23.8,23.84,842700.0,17.3763,17.3982,17.3617,17.3909,842700.0
2013-05-24 14:40:00,23.84,23.84,23.82,23.83,236300.0,17.3909,17.3909,17.3763,17.3836,236300.0
2013-05-24 14:45:00,23.83,23.85,23.82,23.84,224800.0,17.3836,17.3982,17.3763,17.3909,224800.0
2013-05-24 14:50:00,23.84,23.85,23.83,23.85,213300.0,17.3909,17.3982,17.3836,17.3982,213300.0
2013-05-24 14:55:00,23.84,23.85,23.83,23.85,268000.0,17.3909,17.3982,17.3836,17.3982,268000.0
2013-05-24 15:00:00,23.85,23.85,23.84,23.85,506700.0,17.3982,17.3982,17.3909,17.3982,506700.0
2013-05-24 15:05:00,23.84,23.88,23.84,23.87,227000.0,17.3909,17.42,17.3909,17.4128,227000.0
2013-05-24 15:10:00,23.87,23.89,23.86,23.87,155100.0,17.4128,17.4273,17.4055,17.4128,155100.0
2013-05-24 15:15:00,23.88,23.89,23.86,23.88,339600.0,17.42,17.4273,17.4055,17.42,339600.0
2013-05-24 15:20:00,23.88,23.89,23.85,23.86,366300.0,17.42,17.4273,17.3982,17.4055,366300.0
2013-05-24 15:25:00,23.86,23.86,23.85,23.86,130000.0,17.4055,17.4055,17.3982,17.4055,130000.0
2013-05-24 15:30:00,23.86,23.86,23.83,23.85,369100.0,17.4055,17.4055,17.3836,17.3982,369100.0
2013-05-24 15:35:00,23.85,23.86,23.82,23.82,323200.0,17.3982,17.4055,17.3763,17.3763,323200.0
2013-05-24 15:40:00,23.82,23.83,23.81,23.82,267200.0,17.3763,17.3836,17.369,17.3763,267200.0
2013-05-24 15:45:00,23.82,23.83,23.82,23.83,164300.0,17.3763,17.3836,17.3763,17.3836,164300.0
2013-05-24 15:50:00,23.83,23.88,23.82,23.88,965400.0,17.3836,17.42,17.3763,17.42,965400.0
2013-05-24 15:55:00,23.88,23.93,23.87,23.93,1415800.0,17.42,17.4565,17.4128,17.4565,1415800.0
2013-05-28 09:30:00,24.16,24.25,24.05,24.11,1617500.0,17.6243,17.69,17.5441,17.5878,1617500.0
2013-05-28 09:35:00,24.11,24.15,24.09,24.14,408200.0,17.5878,17.617,17.5732,17.6097,408200.0
2013-05-28 09:40:00,24.13,24.16,24.07,24.14,606500.0,17.6024,17.6243,17.5586,17.6097,606500.0
2013-05-28 09:45:00,24.14,24.19,24.13,24.18,593400.0,17.6097,17.6462,17.6024,17.6389,593400.0
2013-05-28 09:50:00,24.18,24.2,24.17,24.18,465900.0,17.6389,17.6535,17.6316,17.6389,465900.0
2013-05-28 09:55:00,24.19,24.23,24.17,24.23,539100.0,17.6462,17.6754,17.6316,17.6754,539100.0
2013-05-28 10:00:00,24.23,24.24,24.19,24.2,501700.0,17.6754,17.6827,17.6462,17.6535,501700.0
2013-05-28 10:05:00,24.19,24.24,24.17,24.24,681000.0,17.6462,17.6827,17.6316,17.6827,681000.0
2013-05-28 10:10:00,24.24,24.24,24.21,24.22,266200.0,17.6827,17.6827,17.6608,17.6681,266200.0
2013-05-28 10:15:00,24.23,24.28,24.21,24.28,598500.0,17.6754,17.7118,17.6608,17.7118,598500.0
2013-05-28 10:20:00,24.27,24.3,24.26,24.3,392600.0,17.7045,17.7264,17.6972,17.7264,392600.0
2013-05-28 10:25:00,24.3,24.3,24.27,24.29,261600.0,17.7264,17.7264,17.7045,17.7191,261600.0
2013-05-28 10:30:00,24.28,24.3,24.28,24.28,308700.0,17.7118,17.7264,17.7118,17.7118,308700.0
2013-05-28 10:35:00,24.29,24.3,24.26,24.26,480100.0,17.7191,17.7264,17.6972,17.6972,480100.0
2013-05-28 10:40:00,24.26,24.27,24.23,24.24,365200.0,17.6972,17.7045,17.6754,17.6827,365200.0
2013-05-28 10:45:00,24.24,24.3,24.23,24.3,314400.0,17.6827,17.7264,17.6754,17.7264,314400.0
2013-05-28 10:50:00,24.3,24.3,24.27,24.27,233700.0,17.7264,17.7264,17.7045,17.7045,233700.0
2013-05-28 10:55:00,24.28,24.29,24.25,24.26,282800.0,17.7118,17.7191,17.69,17.6972,282800.0
2013-05-28 11:00:00,24.27,24.29,24.26,24.29,446000.0,17.7045,17.7191,17.6972,17.7191,446000.0
2013-05-28 11:05:00,24.28,24.29,24.27,24.29,270900.0,17.7118,17.7191,17.7045,17.7191,270900.0
2013-05-28 11:10:00,24.29,24.32,24.28,24.31,394800.0,17.7191,17.741,17.7118,17.7337,394800.0
2013-05-28 11:15:00,24.31,24.38,24.31,24.38,360800.0,17.7337,17.7848,17.7337,17.7848,360800.0
2013-05-28 11:20:00,24.37,24.4,24.37,24.39,318200.0,17.7775,17.7994,17.7775,17.7921,318200.0
2013-05-28 11:25:00,24.4,24.4,24.31,24.34,1155000.0,17.7994,17.7994,17.7337,17.7556,1155000.0
2013-05-28 11:30:00,24.34,24.34,24.26,24.29,545300.0,17.7556,17.7556,17.6972,17.7191,545300.0
2013-05-28 11:35:00,24.28,24.28,24.21,24.25,326700.0,17.7118,17.7118,17.6608,17.69,326700.0
2013-05-28 11:40:00,24.25,24.34,24.24,24.31,456500.0,17.69,17.7556,17.6827,17.7337,456500.0
2013-05-28 11:45:00,24.31,24.32,24.29,24.3,194400.0,17.7337,17.741,17.7191,17.7264,194400.0
2013-05-28 11:50:00,24.3,24.31,24.25,24.27,351800.0,17.7264,17.7337,17.69,17.7045,351800.0
2013-05-28 11:55:00,24.27,24.28,24.2,24.2,613000.0,17.7045,17.7118,17.6535,17.6535,613000.0
2013-05-28 12:00:00,24.21,24.23,24.2,24.21,175600.0,17.6608,17.6754,17.6535,17.6608,175600.0
2013-05-28 12:05:00,24.21,24.26,24.19,24.25,269000.0,17.6608,17.6972,17.6462,17.69,269000.0
2013-05-28 12:10:00,24.25,24.25,24.21,24.22,154500.0,17.69,17.69,17.6608,17.6681,154500.0
2013-05-28 12:15:00,24.23,24.23,24.18,24.18,185200.0,17.6754,17.6754,17.6389,17.6389,185200.0
2013-05-28 12:20:00,24.18,24.21,24.18,24.21,109900.0,17.6389,17.6608,17.6389,17.6608,109900.0
2013-05-28 12:25:00,24.21,24.21,24.18,24.19,103100.0,17.6608,17.6608,17.6389,17.6462,103100.0
2013-05-28 12:30:00,24.18,24.19,24.15,24.19,363900.0,17.6389,17.6462,17.617,17.6462,363900.0
2013-05-28 12:35:00,24.19,24.19,24.15,24.18,271800.0,17.6462,17.6462,17.617,17.6389,271800.0
2013-05-28 12:40:00,24.18,24.2,24.17,24.18,144900.0,17.6389,17.6535,17.6316,17.6389,144900.0
2013-05-28 12:45:00,24.18,24.19,24.16,24.17,160400.0,17.6389,17.6462,17.6243,17.6316,160400.0
2013-05-28 12:50:00,24.17,24.17,24.14,24.15,120800.0,17.6316,17.6316,17.6097,17.617,120800.0
2013-05-28 12:55:00,24.15,24.18,24.13,24.17,305000.0,17.617,17.6389,17.6024,17.6316,305000.0
2013-05-28 13:00:00,24.17,24.22,24.16,24.21,298600.0,17.6316,17.6681,17.6243,17.6608,298600.0
2013-05-28 13:05:00,24.21,24.24,24.21,24.21,181500.0,17.6608,17.6827,17.6608,17.6608,181500.0
2013-05-28 13:10:00,24.21,24.23,24.21,24.21,116700.0,17.6608,17.6754,17.6608,17.6608,116700.0
2013-05-28 13:15:00,24.21,24.22,24.19,24.2,109200.0,17.6608,17.6681,17.6462,17.6535,109200.0
2013-05-28 13:20:00,24.19,24.2,24.15,24.16,193800.0,17.6462,17.6535,17.617,17.6243,193800.0
2013-05-28 13:25:00,24.15,24.18,24.13,24.14,242400.0,17.617,17.6389,17.6024,17.6097,242400.0
2013-05-28 13:30:00,24.15,24.15,24.1,24.12,469300.0,17.617,17.617,17.5805,17.5951,469300.0
2013-05-28 13:35:00,24.13,24.15,24.11,24.11,250600.0,17.6024,17.617,17.5878,17.5878,250600.0
2013-05-28 13:40:00,24.11,24.12,24.06,24.08,266600.0,17.5878,17.5951,17.5514,17.5659,266600.0
2013-05-28 13:45:00,24.08,24.1,24.06,24.07,322300.0,17.5659,17.5805,17.5514,17.5586,322300.0
2013-05-28 13:50:00,24.08,24.09,24.05,24.05,222100.0,17.5659,17.5732,17.5441,17.5441,222100.0
2013-05-28 13:55:00,24.05,24.1,24.03,24.08,487500.0,17.5441,17.5805,17.5295,17.5659,487500.0
2013-05-28 14:00:00,24.08,24.09,24.06,24.09,189100.0,17.5659,17.5732,17.5514,17.5732,189100.0
2013-05-28 14:05:00,24.09,24.1,24.08,24.1,131500.0,17.5732,17.5805,17.5659,17.5805,131500.0
2013-05-28 14:10:00,24.09,24.1,24.06,24.06,302500.0,17.5732,17.5805,17.5514,17.5514,302500.0
2013-05-28 14:15:00,24.06,24.1,24.06,24.09,312900.0,17.5514,17.5805,17.5514,17.5732,312900.0
2013-05-28 14:20:00,24.09,24.09,24.06,24.09,195800.0,17.5732,17.5732,17.5514,17.5732,195800.0
2013-05-28 14:25:00,24.08,24.09,24.05,24.08,291900.0,17.5659,17.5732,17.5441,17.5659,291900.0
2013-05-28 14:30:00,24.07,24.08,24.05,24.05,151900.0,17.5586,17.5659,17.5441,17.5441,151900.0
2013-05-28 14:35:00,24.05,24.07,24.02,24.03,244300.0,17.5441,17.5586,17.5222,17.5295,244300.0
2013-05-28 14:40:00,24.02,24.06,24.02,24.03,266700.0,17.5222,17.5514,17.5222,17.5295,266700.0
2013-05-28 14:45:00,24.04,24.06,24.03,24.05,180700.0,17.5368,17.5514,17.5295,17.5441,180700.0
2013-05-28 14:50:00,24.05,24.08,24.05,24.05,186700.0,17.5441,17.5659,17.5441,17.5441,186700.0
2013-05-28 14:55:00,24.05,24.06,24.04,24.05,160500.0,17.5441,17.5514,17.5368,17.5441,160500.0
2013-05-28 15:00:00,24.05,24.06,24.02,24.04,357700.0,17.5441,17.5514,17.5222,17.5368,357700.0
2013-05-28 15:05:00,24.05,24.06,24.04,24.04,133400.0,17.5441,17.5514,17.5368,17.5368,133400.0
2013-05-28 15:10:00,24.04,24.05,24.01,24.04,199200.0,17.5368,17.5441,17.5149,17.5368,199200.0
2013-05-28 15:15:00,24.04,24.06,24.03,24.05,291800.0,17.5368,17.5514,17.5295,17.5441,291800.0
2013-05-28 15:20:00,24.05,24.05,24.02,24.02,202800.0,17.5441,17.5441,17.5222,17.5222,202800.0
2013-05-28 15:25:00,24.02,24.03,24.0,24.01,356900.0,17.5222,17.5295,17.5076,17.5149,356900.0
2013-05-28 15:30:00,24.01,24.05,24.01,24.04,318200.0,17.5149,17.5441,17.5149,17.5368,318200.0
2013-05-28 15:35:00,24.05,24.1,24.04,24.1,209400.0,17.5441,17.5805,17.5368,17.5805,209400.0
2013-05-28 15:40:00,24.1,24.13,24.09,24.09,442200.0,17.5805,17.6024,17.5732,17.5732,442200.0
2013-05-28 15:45:00,24.09,24.11,24.08,24.1,406700.0,17.5732,17.5878,17.5659,17.5805,406700.0
2013-05-28 15:50:00,24.11,24.12,24.09,24.1,565400.0,17.5878,17.5951,17.5732,17.5805,565400.0
2013-05-28 15:55:00,24.1,24.11,24.07,24.07,1199700.0,17.5805,17.5878,17.5586,17.5586,1199700.0
2013-05-29 09:30:00,23.99,24.05,23.89,24.04,943000.0,17.5003,17.5441,17.4273,17.5368,943000.0
2013-05-29 09:35:00,24.05,24.05,23.95,23.99,473300.0,17.5441,17.5441,17.4711,17.5003,473300.0
2013-05-29 09:40:00,23.99,24.01,23.93,23.94,1020300.0,17.5003,17.5149,17.4565,17.4638,1020300.0
2013-05-29 09:45:00,23.94,24.0,23.92,23.99,291500.0,17.4638,17.5076,17.4492,17.5003,291500.0
2013-05-29 09:50:00,23.99,23.99,23.95,23.97,220300.0,17.5003,17.5003,17.4711,17.4857,220300.0
2013-05-29 09:55:00,23.97,24.04,23.95,24.0,482300.0,17.4857,17.5368,17.4711,17.5076,482300.0
2013-05-29 10:00:00,24.0,24.08,23.98,24.04,405500.0,17.5076,17.5659,17.493,17.5368,405500.0
2013-05-29 10:05:00,24.05,24.06,24.0,24.01,350700.0,17.5441,17.5514,17.5076,17.5149,350700.0
2013-05-29 10:10:00,24.01,24.07,24.01,24.03,746100.0,17.5149,17.5586,17.5149,17.5295,746100.0
2013-05-29 10:15:00,24.04,24.1,24.01,24.08,730600.0,17.5368,17.5805,17.5149,17.5659,730600.0
2013-05-29 10:20:00,24.07,24.08,24.02,24.02,558300.0,17.5586,17.5659,17.5222,17.5222,558300.0
2013-05-29 10:25:00,24.04,24.04,24.0,24.04,431500.0,17.5368,17.5368,17.5076,17.5368,431500.0
2013-05-29 10:30:00,24.03,24.09,24.02,24.08,541300.0,17.5295,17.5732,17.5222,17.5659,541300.0
2013-05-29 10:35:00,24.09,24.2,24.08,24.18,628000.0,17.5732,17.6535,17.5659,17.6389,628000.0
2013-05-29 10:40:00,24.18,24.18,24.07,24.1,593500.0,17.6389,17.6389,17.5586,17.5805,593500.0
2013-05-29 10:45:00,24.09,24.15,24.08,24.15,854900.0,17.5732,17.617,17.5659,17.617,854900.0
2013-05-29 10:50:00,24.15,24.18,24.12,24.16,357100.0,17.617,17.6389,17.5951,17.6243,357100.0
2013-05-29 10:55:00,24.14,24.16,24.12,24.12,311300.0,17.6097,17.6243,17.5951,17.5951,311300.0
2013-05-29 11:00:00,24.12,24.13,24.09,24.1,816800.0,17.5951,17.6024,17.5732,17.5805,816800.0
2013-05-29 11:05:00,24.11,24.12,24.08,24.12,318700.0,17.5878,17.5951,17.5659,17.5951,318700.0
2013-05-29 11:10:00,24.13,24.21,24.12,24.2,542200.0,17.6024,17.6608,17.5951,17.6535,542200.0
2013-05-29 11:15:00,24.19,24.2,24.15,24.17,226200.0,17.6462,17.6535,17.617,17.6316,226200.0
2013-05-29 11:20:00,24.17,24.19,24.15,24.19,411500.0,17.6316,17.6462,17.617,17.6462,411500.0
2013-05-29 11:25:00,24.19,24.21,24.18,24.2,223300.0,17.6462,17.6608,17.6389,17.6535,223300.0
2013-05-29 11:30:00,24.2,24.25,24.19,24.25,314700.0,17.6535,17.69,17.6462,17.69,314700.0
2013-05-29 11:35:00,24.24,24.29,24.24,24.28,224000.0,17.6827,17.7191,17.6827,17.7118,224000.0
2013-05-29 11:40:00,24.28,24.28,24.25,24.28,536800.0,17.7118,17.7118,17.69,17.7118,536800.0
2013-05-29 11:45:00,24.27,24.34,24.27,24.34,543700.0,17.7045,17.7556,17.7045,17.7556,543700.0
2013-05-29 11:50:00,24.34,24.37,24.33,24.34,488300.0,17.7556,17.7775,17.7483,17.7556,488300.0
2013-05-29 11:55:00,24.34,24.37,24.33,24.34,246000.0,17.7556,17.7775,17.7483,17.7556,246000.0
2013-05-29 12:00:00,24.34,24.36,24.31,24.32,415200.0,17.7556,17.7702,17.7337,17.741,415200.0
2013-05-29 12:05:00,24.33,24.33,24.27,24.28,250300.0,17.7483,17.7483,17.7045,17.7118,250300.0
2013-05-29 12:10:00,24.28,24.29,24.26,24.28,237300.0,17.7118,17.7191,17.6972,17.7118,237300.0
2013-05-29 12:15:00,24.29,24.32,24.28,24.3,287200.0,17.7191,17.741,17.7118,17.7264,287200.0
2013-05-29 12:20:00,24.3,24.3,24.27,24.28,270600.0,17.7264,17.7264,17.7045,17.7118,270600.0
2013-05-29 12:25:00,24.27,24.28,24.2,24.2,273400.0,17.7045,17.7118,17.6535,17.6535,273400.0
2013-05-29 12:30:00,24.2,24.23,24.19,24.2,261400.0,17.6535,17.6754,17.6462,17.6535,261400.0
2013-05-29 12:35:00,24.2,24.2,24.16,24.18,253900.0,17.6535,17.6535,17.6243,17.6389,253900.0
2013-05-29 12:40:00,24.19,24.21,24.18,24.19,318600.0,17.6462,17.6608,17.6389,17.6462,318600.0
2013-05-29 12:45:00,24.19,24.2,24.15,24.16,275300.0,17.6462,17.6535,17.617,17.6243,275300.0
2013-05-29 12:50:00,24.17,24.18,24.15,24.16,201800.0,17.6316,17.6389,17.617,17.6243,201800.0
2013-05-29 12:55:00,24.16,24.18,24.15,24.17,159000.0,17.6243,17.6389,17.617,17.6316,159000.0
2013-05-29 13:00:00,24.16,24.19,24.15,24.18,194500.0,17.6243,17.6462,17.617,17.6389,194500.0
2013-05-29 13:05:00,24.17,24.2,24.17,24.19,378400.0,17.6316,17.6535,17.6316,17.6462,378400.0
2013-05-29 13:10:00,24.19,24.19,24.15,24.16,132300.0,17.6462,17.6462,17.617,17.6243,132300.0
2013-05-29 13:15:00,24.16,24.18,24.14,24.18,153700.0,17.6243,17.6389,17.6097,17.6389,153700.0
2013-05-29 13:20:00,24.18,24.19,24.15,24.18,221200.0,17.6389,17.6462,17.617,17.6389,221200.0
2013-05-29 13:25:00,24.18,24.22,24.17,24.22,287900.0,17.6389,17.6681,17.6316,17.6681,287900.0
2013-05-29 13:30:00,24.21,24.22,24.18,24.19,362100.0,17.6608,17.6681,17.6389,17.6462,362100.0
2013-05-29 13:35:00,24.19,24.24,24.19,24.23,257500.0,17.6462,17.6827,17.6462,17.6754,257500.0
2013-05-29 13:40:00,24.24,24.25,24.22,24.24,230500.0,17.6827,17.69,17.6681,17.6827,230500.0
2013-05-29 13:45:00,24.23,24.29,24.23,24.28,285500.0,17.6754,17.7191,17.6754,17.7118,285500.0
2013-05-29 13:50:00,24.28,24.3,24.28,24.29,201200.0,17.7118,17.7264,17.7118,17.7191,201200.0
2013-05-29 13:55:00,24.3,24.36,24.29,24.34,589200.0,17.7264,17.7702,17.7191,17.7556,589200.0
2013-05-29 14:00:00,24.33,24.35,24.32,24.33,258900.0,17.7483,17.7629,17.741,17.7483,258900.0
2013-05-29 14:05:00,24.32,24.38,24.32,24.37,337600.0,17.741,17.7848,17.741,17.7775,337600.0
2013-05-29 14:10:00,24.36,24.37,24.34,24.34,328400.0,17.7702,17.7775,17.7556,17.7556,328400.0
2013-05-29 14:15:00,24.34,24.37,24.32,24.33,273400.0,17.7556,17.7775,17.741,17.7483,273400.0
2013-05-29 14:20:00,24.34,24.35,24.32,24.34,127300.0,17.7556,17.7629,17.741,17.7556,127300.0
2013-05-29 14:25:00,24.33,24.34,24.3,24.33,206900.0,17.7483,17.7556,17.7264,17.7483,206900.0
2013-05-29 14:30:00,24.32,24.33,24.31,24.33,194700.0,17.741,17.7483,17.7337,17.7483,194700.0
2013-05-29 14:35:00,24.33,24.33,24.28,24.31,262200.0,17.7483,17.7483,17.7118,17.7337,262200.0
2013-05-29 14:40:00,24.31,24.32,24.29,24.32,111200.0,17.7337,17.741,17.7191,17.741,111200.0
2013-05-29 14:45:00,24.32,24.33,24.3,24.32,188200.0,17.741,17.7483,17.7264,17.741,188200.0
2013-05-29 14:50:00,24.31,24.33,24.29,24.33,137900.0,17.7337,17.7483,17.7191,17.7483,137900.0
2013-05-29 14:55:00,24.33,24.34,24.3,24.31,144200.0,17.7483,17.7556,17.7264,17.7337,144200.0
2013-05-29 15:00:00,24.3,24.34,24.29,24.33,298600.0,17.7264,17.7556,17.7191,17.7483,298600.0
2013-05-29 15:05:00,24.33,24.35,24.32,24.35,385700.0,17.7483,17.7629,17.741,17.7629,385700.0
2013-05-29 15:10:00,24.35,24.37,24.33,24.35,247200.0,17.7629,17.7775,17.7483,17.7629,247200.0
2013-05-29 15:15:00,24.35,24.36,24.31,24.32,214800.0,17.7629,17.7702,17.7337,17.741,214800.0
2013-05-29 15:20:00,24.32,24.35,24.31,24.32,360400.0,17.741,17.7629,17.7337,17.741,360400.0
2013-05-29 15:25:00,24.32,24.33,24.29,24.31,236700.0,17.741,17.7483,17.7191,17.7337,236700.0
2013-05-29 15:30:00,24.31,24.32,24.3,24.31,308400.0,17.7337,17.741,17.7264,17.7337,308400.0
2013-05-29 15:35:00,24.31,24.32,24.29,24.3,237700.0,17.7337,17.741,17.7191,17.7264,237700.0
2013-05-29 15:40:00,24.29,24.3,24.28,24.29,217100.0,17.7191,17.7264,17.7118,17.7191,217100.0
2013-05-29 15:45:00,24.28,24.3,24.26,24.29,462100.0,17.7118,17.7264,17.6972,17.7191,462100.0
2013-05-29 15:50:00,24.29,24.3,24.26,24.27,614900.0,17.7191,17.7264,17.6972,17.7045,614900.0
2013-05-29 15:55:00,24.27,24.3,24.26,24.28,1375200.0,17.7045,17.7264,17.6972,17.7118,1375200.0
2013-05-30 09:30:00,24.28,24.35,24.21,24.27,892100.0,17.7118,17.7629,17.6608,17.7045,892100.0
2013-05-30 09:35:00,24.26,24.33,24.22,24.23,477400.0,17.6972,17.7483,17.6681,17.6754,477400.0
2013-05-30 09:40:00,24.23,24.31,24.22,24.3,982000.0,17.6754,17.7337,17.6681,17.7264,982000.0
2013-05-30 09:45:00,24.3,24.43,24.28,24.43,775100.0,17.7264,17.8213,17.7118,17.8213,775100.0
2013-05-30 09:50:00,24.42,24.44,24.36,24.42,373800.0,17.814,17.8286,17.7702,17.814,373800.0
2013-05-30 09:55:00,24.41,24.43,24.39,24.42,316500.0,17.8067,17.8213,17.7921,17.814,316500.0
2013-05-30 10:00:00,24.41,24.44,24.38,24.38,558400.0,17.8067,17.8286,17.7848,17.7848,558400.0
2013-05-30 10:05:00,24.38,24.42,24.36,24.39,800200.0,17.7848,17.814,17.7702,17.7921,800200.0
2013-05-30 10:10:00,24.39,24.41,24.36,24.38,424000.0,17.7921,17.8067,17.7702,17.7848,424000.0
2013-05-30 10:15:00,24.38,24.39,24.33,24.33,387800.0,17.7848,17.7921,17.7483,17.7483,387800.0
2013-05-30 10:20:00,24.33,24.36,24.31,24.31,377400.0,17.7483,17.7702,17.7337,17.7337,377400.0
2013-05-30 10:25:00,24.32,24.35,24.3,24.34,497800.0,17.741,17.7629,17.7264,17.7556,497800.0
2013-05-30 10:30:00,24.34,24.37,24.32,24.33,496900.0,17.7556,17.7775,17.741,17.7483,496900.0
2013-05-30 10:35:00,24.33,24.35,24.3,24.32,541800.0,17.7483,17.7629,17.7264,17.741,541800.0
2013-05-30 10:40:00,24.32,24.38,24.31,24.38,330500.0,17.741,17.7848,17.7337,17.7848,330500.0
2013-05-30 10:45:00,24.38,24.39,24.36,24.36,380700.0,17.7848,17.7921,17.7702,17.7702,380700.0
2013-05-30 10:50:00,24.37,24.4,24.34,24.39,238600.0,17.7775,17.7994,17.7556,17.7921,238600.0
2013-05-30 10:55:00,24.39,24.42,24.39,24.41,149400.0,17.7921,17.814,17.7921,17.8067,149400.0
2013-05-30 11:00:00,24.42,24.46,24.39,24.39,694600.0,17.814,17.8431,17.7921,17.7921,694600.0
2013-05-30 11:05:00,24.4,24.4,24.33,24.33,546500.0,17.7994,17.7994,17.7483,17.7483,546500.0
2013-05-30 11:10:00,24.33,24.36,24.33,24.35,288900.0,17.7483,17.7702,17.7483,17.7629,288900.0
2013-05-30 11:15:00,24.34,24.38,24.33,24.37,380800.0,17.7556,17.7848,17.7483,17.7775,380800.0
2013-05-30 11:20:00,24.37,24.41,24.37,24.41,288200.0,17.7775,17.8067,17.7775,17.8067,288200.0
2013-05-30 11:25:00,24.41,24.43,24.4,24.43,236300.0,17.8067,17.8213,17.7994,17.8213,236300.0
2013-05-30 11:30:00,24.42,24.45,24.42,24.45,163500.0,17.814,17.8359,17.814,17.8359,163500.0
2013-05-30 11:35:00,24.45,24.47,24.44,24.46,196500.0,17.8359,17.8504,17.8286,17.8431,196500.0
2013-05-30 11:40:00,24.46,24.49,24.46,24.49,216400.0,17.8431,17.865,17.8431,17.865,216400.0
2013-05-30 11:45:00,24.48,24.5,24.48,24.49,315800.0,17.8577,17.8723,17.8577,17.865,315800.0
2013-05-30 11:50:00,24.48,24.5,24.48,24.5,238300.0,17.8577,17.8723,17.8577,17.8723,238300.0
2013-05-30 11:55:00,24.5,24.5,24.48,24.49,229300.0,17.8723,17.8723,17.8577,17.865,229300.0
2013-05-30 12:00:00,24.49,24.5,24.48,24.48,223900.0,17.865,17.8723,17.8577,17.8577,223900.0
2013-05-30 12:05:00,24.48,24.49,24.47,24.47,174000.0,17.8577,17.865,17.8504,17.8504,174000.0
2013-05-30 12:10:00,24.48,24.48,24.45,24.47,200500.0,17.8577,17.8577,17.8359,17.8504,200500.0
2013-05-30 12:15:00,24.47,24.49,24.46,24.48,307400.0,17.8504,17.865,17.8431,17.8577,307400.0
2013-05-30 12:20:00,24.48,24.48,24.46,24.46,97300.0,17.8577,17.8577,17.8431,17.8431,97300.0
2013-05-30 12:25:00,24.46,24.48,24.46,24.48,102800.0,17.8431,17.8577,17.8431,17.8577,102800.0
2013-05-30 12:30:00,24.48,24.48,24.47,24.48,119000.0,17.8577,17.8577,17.8504,17.8577,119000.0
2013-05-30 12:35:00,24.48,24.48,24.47,24.47,95600.0,17.8577,17.8577,17.8504,17.8504,95600.0
2013-05-30 12:40:00,24.48,24.48,24.47,24.48,125800.0,17.8577,17.8577,17.8504,17.8577,125800.0
2013-05-30 12:45:00,24.48,24.5,24.47,24.5,169600.0,17.8577,17.8723,17.8504,17.8723,169600.0
2013-05-30 12:50:00,24.5,24.5,24.47,24.47,352200.0,17.8723,17.8723,17.8504,17.8504,352200.0
2013-05-30 12:55:00,24.47,24.49,24.47,24.49,198100.0,17.8504,17.865,17.8504,17.865,198100.0
2013-05-30 13:00:00,24.49,24.49,24.46,24.46,148500.0,17.865,17.865,17.8431,17.8431,148500.0
2013-05-30 13:05:00,24.47,24.47,24.44,24.44,122700.0,17.8504,17.8504,17.8286,17.8286,122700.0
2013-05-30 13:10:00,24.44,24.44,24.42,24.43,63800.0,17.8286,17.8286,17.814,17.8213,63800.0
2013-05-30 13:15:00,24.43,24.45,24.42,24.44,155700.0,17.8213,17.8359,17.814,17.8286,155700.0
2013-05-30 13:20:00,24.43,24.45,24.43,24.44,70500.0,17.8213,17.8359,17.8213,17.8286,70500.0
2013-05-30 13:25:00,24.45,24.45,24.44,24.45,54200.0,17.8359,17.8359,17.8286,17.8359,54200.0
2013-05-30 13:30:00,24.45,24.48,24.44,24.48,180100.0,17.8359,17.8577,17.8286,17.8577,180100.0
2013-05-30 13:35:00,24.47,24.5,24.46,24.49,182300.0,17.8504,17.8723,17.8431,17.865,182300.0
2013-05-30 13:40:00,24.48,24.49,24.47,24.47,86500.0,17.8577,17.865,17.8504,17.8504,86500.0
2013-05-30 13:45:00,24.47,24.48,24.47,24.48,63600.0,17.8504,17.8577,17.8504,17.8577,63600.0
2013-05-30 13:50:00,24.47,24.48,24.44,24.44,224400.0,17.8504,17.8577,17.8286,17.8286,224400.0
2013-05-30 13:55:00,24.45,24.45,24.41,24.42,248000.0,17.8359,17.8359,17.8067,17.814,248000.0
2013-05-30 14:00:00,24.41,24.46,24.41,24.42,251900.0,17.8067,17.8431,17.8067,17.814,251900.0
2013-05-30 14:05:00,24.42,24.43,24.42,24.42,137700.0,17.814,17.8213,17.814,17.814,137700.0
2013-05-30 14:10:00,24.42,24.43,24.42,24.43,149300.0,17.814,17.8213,17.814,17.8213,149300.0
2013-05-30 14:15:00,24.42,24.43,24.41,24.42,115300.0,17.814,17.8213,17.8067,17.814,115300.0
2013-05-30 14:20:00,24.42,24.43,24.41,24.43,80100.0,17.814,17.8213,17.8067,17.8213,80100.0
2013-05-30 14:25:00,24.43,24.43,24.41,24.42,118300.0,17.8213,17.8213,17.8067,17.814,118300.0
2013-05-30 14:30:00,24.43,24.44,24.41,24.42,195900.0,17.8213,17.8286,17.8067,17.814,195900.0
2013-05-30 14:35:00,24.42,24.42,24.41,24.42,111500.0,17.814,17.814,17.8067,17.814,111500.0
2013-05-30 14:40:00,24.42,24.42,24.4,24.41,154000.0,17.814,17.814,17.7994,17.8067,154000.0
2013-05-30 14:45:00,24.41,24.41,24.38,24.39,353400.0,17.8067,17.8067,17.7848,17.7921,353400.0
2013-05-30 14:50:00,24.39,24.4,24.39,24.4,132500.0,17.7921,17.7994,17.7921,17.7994,132500.0
2013-05-30 14:55:00,24.4,24.41,24.39,24.4,123200.0,17.7994,17.8067,17.7921,17.7994,123200.0
2013-05-30 15:00:00,24.4,24.4,24.37,24.39,194200.0,17.7994,17.7994,17.7775,17.7921,194200.0
2013-05-30 15:05:00,24.38,24.39,24.38,24.38,132400.0,17.7848,17.7921,17.7848,17.7848,132400.0
2013-05-30 15:10:00,24.39,24.39,24.38,24.39,70900.0,17.7921,17.7921,17.7848,17.7921,70900.0
2013-05-30 15:15:00,24.39,24.39,24.38,24.39,63000.0,17.7921,17.7921,17.7848,17.7921,63000.0
2013-05-30 15:20:00,24.38,24.4,24.38,24.38,199900.0,17.7848,17.7994,17.7848,17.7848,199900.0
2013-05-30 15:25:00,24.38,24.39,24.36,24.36,384500.0,17.7848,17.7921,17.7702,17.7702,384500.0
2013-05-30 15:30:00,24.36,24.37,24.33,24.37,399700.0,17.7702,17.7775,17.7483,17.7775,399700.0
2013-05-30 15:35:00,24.37,24.37,24.36,24.36,127600.0,17.7775,17.7775,17.7702,17.7702,127600.0
2013-05-30 15:40:00,24.37,24.38,24.36,24.37,230300.0,17.7775,17.7848,17.7702,17.7775,230300.0
2013-05-30 15:45:00,24.37,24.37,24.34,24.34,396900.0,17.7775,17.7775,17.7556,17.7556,396900.0
2013-05-30 15:50:00,24.34,24.35,24.26,24.26,934000.0,17.7556,17.7629,17.6972,17.6972,934000.0
2013-05-30 15:55:00,24.27,24.28,24.21,24.21,1863900.0,17.7045,17.7118,17.6608,17.6608,1863900.0
2013-05-31 09:30:00,24.25,24.27,24.13,24.23,1220900.0,17.69,17.7045,17.6024,17.6754,1220900.0
2013-05-31 09:35:00,24.24,24.27,24.14,24.19,742100.0,17.6827,17.7045,17.6097,17.6462,742100.0
2013-05-31 09:40:00,24.2,24.26,24.17,24.23,645500.0,17.6535,17.6972,17.6316,17.6754,645500.0
2013-05-31 09:45:00,24.22,24.3,24.21,24.3,262100.0,17.6681,17.7264,17.6608,17.7264,262100.0
2013-05-31 09:50:00,24.3,24.37,24.29,24.36,621400.0,17.7264,17.7775,17.7191,17.7702,621400.0
2013-05-31 09:55:00,24.36,24.37,24.34,24.36,297100.0,17.7702,17.7775,17.7556,17.7702,297100.0
2013-05-31 10:00:00,24.37,24.44,24.35,24.43,662300.0,17.7775,17.8286,17.7629,17.8213,662300.0
2013-05-31 10:05:00,24.43,24.47,24.4,24.41,1094200.0,17.8213,17.8504,17.7994,17.8067,1094200.0
2013-05-31 10:10:00,24.41,24.42,24.37,24.41,415900.0,17.8067,17.814,17.7775,17.8067,415900.0
2013-05-31 10:15:00,24.42,24.42,24.38,24.4,452500.0,17.814,17.814,17.7848,17.7994,452500.0
2013-05-31 10:20:00,24.4,24.45,24.38,24.45,604500.0,17.7994,17.8359,17.7848,17.8359,604500.0
2013-05-31 10:25:00,24.45,24.45,24.4,24.42,376500.0,17.8359,17.8359,17.7994,17.814,376500.0
2013-05-31 10:30:00,24.42,24.48,24.41,24.47,567400.0,17.814,17.8577,17.8067,17.8504,567400.0
2013-05-31 10:35:00,24.47,24.5,24.46,24.49,618700.0,17.8504,17.8723,17.8431,17.865,618700.0
2013-05-31 10:40:00,24.49,24.49,24.47,24.48,331200.0,17.865,17.865,17.8504,17.8577,331200.0
2013-05-31 10:45:00,24.47,24.49,24.45,24.46,421800.0,17.8504,17.865,17.8359,17.8431,421800.0
2013-05-31 10:50:00,24.46,24.47,24.44,24.46,379800.0,17.8431,17.8504,17.8286,17.8431,379800.0
2013-05-31 10:55:00,24.46,24.48,24.44,24.48,292300.0,17.8431,17.8577,17.8286,17.8577,292300.0
2013-05-31 11:00:00,24.48,24.48,24.46,24.47,243400.0,17.8577,17.8577,17.8431,17.8504,243400.0
2013-05-31 11:05:00,24.48,24.49,24.47,24.48,505500.0,17.8577,17.865,17.8504,17.8577,505500.0
2013-05-31 11:10:00,24.48,24.58,24.48,24.55,1749900.0,17.8577,17.9307,17.8577,17.9088,1749900.0
2013-05-31 11:15:00,24.55,24.6,24.54,24.6,592700.0,17.9088,17.9453,17.9015,17.9453,592700.0
2013-05-31 11:20:00,24.59,24.66,24.59,24.63,844900.0,17.938,17.989,17.938,17.9672,844900.0
2013-05-31 11:25:00,24.62,24.66,24.62,24.64,647900.0,17.9599,17.989,17.9599,17.9745,647900.0
2013-05-31 11:30:00,24.64,24.65,24.61,24.63,506100.0,17.9745,17.9817,17.9526,17.9672,506100.0
2013-05-31 11:35:00,24.62,24.64,24.6,24.64,494400.0,17.9599,17.9745,17.9453,17.9745,494400.0
2013-05-31 11:40:00,24.63,24.65,24.62,24.64,483200.0,17.9672,17.9817,17.9599,17.9745,483200.0
2013-05-31 11:45:00,24.64,24.65,24.63,24.64,297600.0,17.9745,17.9817,17.9672,17.9745,297600.0
2013-05-31 11:50:00,24.64,24.66,24.62,24.66,382500.0,17.9745,17.989,17.9599,17.989,382500.0
2013-05-31 11:55:00,24.66,24.71,24.65,24.68,508400.0,17.989,18.0255,17.9817,18.0036,508400.0
2013-05-31 12:00:00,24.69,24.69,24.61,24.61,612400.0,18.0109,18.0109,17.9526,17.9526,612400.0
2013-05-31 12:05:00,24.61,24.63,24.58,24.6,463200.0,17.9526,17.9672,17.9307,17.9453,463200.0
2013-05-31 12:10:00,24.61,24.61,24.6,24.6,165800.0,17.9526,17.9526,17.9453,17.9453,165800.0
2013-05-31 12:15:00,24.61,24.61,24.53,24.55,347800.0,17.9526,17.9526,17.8942,17.9088,347800.0
2013-05-31 12:20:00,24.55,24.56,24.53,24.54,202000.0,17.9088,17.9161,17.8942,17.9015,202000.0
2013-05-31 12:25:00,24.55,24.61,24.54,24.61,232400.0,17.9088,17.9526,17.9015,17.9526,232400.0
2013-05-31 12:30:00,24.61,24.62,24.6,24.62,150000.0,17.9526,17.9599,17.9453,17.9599,150000.0
2013-05-31 12:35:00,24.62,24.65,24.6,24.6,381500.0,17.9599,17.9817,17.9453,17.9453,381500.0
2013-05-31 12:40:00,24.61,24.62,24.6,24.62,253800.0,17.9526,17.9599,17.9453,17.9599,253800.0
2013-05-31 12:45:00,24.61,24.64,24.61,24.64,237200.0,17.9526,17.9745,17.9526,17.9745,237200.0
2013-05-31 12:50:00,24.64,24.65,24.63,24.65,302700.0,17.9745,17.9817,17.9672,17.9817,302700.0
2013-05-31 12:55:00,24.65,24.65,24.62,24.62,230400.0,17.9817,17.9817,17.9599,17.9599,230400.0
2013-05-31 13:00:00,24.63,24.65,24.62,24.65,244500.0,17.9672,17.9817,17.9599,17.9817,244500.0
2013-05-31 13:05:00,24.64,24.66,24.64,24.66,150700.0,17.9745,17.989,17.9745,17.989,150700.0
2013-05-31 13:10:00,24.66,24.66,24.64,24.65,173600.0,17.989,17.989,17.9745,17.9817,173600.0
2013-05-31 13:15:00,24.65,24.66,24.62,24.63,244300.0,17.9817,17.989,17.9599,17.9672,244300.0
2013-05-31 13:20:00,24.63,24.64,24.62,24.64,122900.0,17.9672,17.9745,17.9599,17.9745,122900.0
2013-05-31 13:25:00,24.64,24.65,24.63,24.65,247000.0,17.9745,17.9817,17.9672,17.9817,247000.0
2013-05-31 13:30:00,24.65,24.65,24.62,24.63,205000.0,17.9817,17.9817,17.9599,17.9672,205000.0
2013-05-31 13:35:00,24.63,24.65,24.62,24.65,194800.0,17.9672,17.9817,17.9599,17.9817,194800.0
2013-05-31 13:40:00,24.64,24.65,24.63,24.64,146500.0,17.9745,17.9817,17.9672,17.9745,146500.0
2013-05-31 13:45:00,24.65,24.65,24.63,24.64,135200.0,17.9817,17.9817,17.9672,17.9745,135200.0
2013-05-31 13:50:00,24.64,24.64,24.6,24.61,263500.0,17.9745,17.9745,17.9453,17.9526,263500.0
2013-05-31 13:55:00,24.61,24.61,24.55,24.55,508600.0,17.9526,17.9526,17.9088,17.9088,508600.0
2013-05-31 14:00:00,24.55,24.56,24.54,24.55,294600.0,17.9088,17.9161,17.9015,17.9088,294600.0
2013-05-31 14:05:00,24.55,24.56,24.52,24.55,376900.0,17.9088,17.9161,17.8869,17.9088,376900.0
2013-05-31 14:10:00,24.56,24.56,24.46,24.48,663900.0,17.9161,17.9161,17.8431,17.8577,663900.0
2013-05-31 14:15:00,24.49,24.54,24.48,24.53,329500.0,17.865,17.9015,17.8577,17.8942,329500.0
2013-05-31 14:20:00,24.54,24.54,24.52,24.52,139900.0,17.9015,17.9015,17.8869,17.8869,139900.0
2013-05-31 14:25:00,24.53,24.53,24.51,24.52,198900.0,17.8942,17.8942,17.8796,17.8869,198900.0
2013-05-31 14:30:00,24.52,24.53,24.49,24.53,580400.0,17.8869,17.8942,17.865,17.8942,580400.0
2013-05-31 14:35:00,24.52,24.53,24.44,24.45,835700.0,17.8869,17.8942,17.8286,17.8359,835700.0
2013-05-31 14:40:00,24.44,24.45,24.41,24.42,1182200.0,17.8286,17.8359,17.8067,17.814,1182200.0
2013-05-31 14:45:00,24.42,24.49,24.42,24.48,706900.0,17.814,17.865,17.814,17.8577,706900.0
2013-05-31 14:50:00,24.48,24.48,24.42,24.44,649200.0,17.8577,17.8577,17.814,17.8286,649200.0
2013-05-31 14:55:00,24.44,24.48,24.43,24.44,283300.0,17.8286,17.8577,17.8213,17.8286,283300.0
2013-05-31 15:00:00,24.45,24.48,24.42,24.48,639100.0,17.8359,17.8577,17.814,17.8577,639100.0
2013-05-31 15:05:00,24.48,24.51,24.46,24.51,389600.0,17.8577,17.8796,17.8431,17.8796,389600.0
2013-05-31 15:10:00,24.51,24.52,24.48,24.52,380700.0,17.8796,17.8869,17.8577,17.8869,380700.0
2013-05-31 15:15:00,24.52,24.53,24.5,24.5,408100.0,17.8869,17.8942,17.8723,17.8723,408100.0
2013-05-31 15:20:00,24.5,24.56,24.5,24.55,520800.0,17.8723,17.9161,17.8723,17.9088,520800.0
2013-05-31 15:25:00,24.55,24.56,24.51,24.51,507600.0,17.9088,17.9161,17.8796,17.8796,507600.0
2013-05-31 15:30:00,24.51,24.52,24.46,24.47,848800.0,17.8796,17.8869,17.8431,17.8504,848800.0
2013-05-31 15:35:00,24.48,24.5,24.46,24.49,826900.0,17.8577,17.8723,17.8431,17.865,826900.0
2013-05-31 15:40:00,24.48,24.5,24.47,24.48,712600.0,17.8577,17.8723,17.8504,17.8577,712600.0
2013-05-31 15:45:00,24.48,24.5,24.43,24.44,1045600.0,17.8577,17.8723,17.8213,17.8286,1045600.0
2013-05-31 15:50:00,24.44,24.44,24.39,24.39,1402100.0,17.8286,17.8286,17.7921,17.7921,1402100.0
2013-05-31 15:55:00,24.4,24.4,24.28,24.28,3349300.0,17.7994,17.7994,17.7118,17.7118,3349300.0
2013-06-03 09:30:00,24.89,25.28,24.82,25.2,7038900.0,18.1568,18.4413,18.1058,18.383,7038900.0
2013-06-03 09:35:00,25.2,25.35,25.11,25.26,2766600.0,18.383,18.4924,18.3173,18.4267,2766600.0
2013-06-03 09:40:00,25.27,25.27,25.15,25.2,2738600.0,18.434,18.434,18.3465,18.383,2738600.0
2013-06-03 09:45:00,25.19,25.28,25.19,25.28,1694600.0,18.3757,18.4413,18.3757,18.4413,1694600.0
2013-06-03 09:50:00,25.27,25.45,25.25,25.4,2408700.0,18.434,18.5653,18.4194,18.5289,2408700.0
2013-06-03 09:55:00,25.4,25.44,25.3,25.33,1392600.0,18.5289,18.558,18.4559,18.4778,1392600.0
2013-06-03 10:00:00,25.33,25.34,25.25,25.32,2905900.0,18.4778,18.4851,18.4194,18.4705,2905900.0
2013-06-03 10:05:00,25.32,25.43,25.32,25.41,1558900.0,18.4705,18.5507,18.4705,18.5362,1558900.0
2013-06-03 10:10:00,25.4,25.41,25.35,25.35,1266900.0,18.5289,18.5362,18.4924,18.4924,1266900.0
2013-06-03 10:15:00,25.36,25.42,25.3,25.4,1176500.0,18.4997,18.5434,18.4559,18.5289,1176500.0
2013-06-03 10:20:00,25.4,25.42,25.37,25.39,946600.0,18.5289,18.5434,18.507,18.5216,946600.0
2013-06-03 10:25:00,25.39,25.4,25.33,25.35,1207600.0,18.5216,18.5289,18.4778,18.4924,1207600.0
2013-06-03 10:30:00,25.36,25.36,25.16,25.21,2294700.0,18.4997,18.4997,18.3538,18.3903,2294700.0
2013-06-03 10:35:00,25.21,25.24,25.14,25.18,2440000.0,18.3903,18.4121,18.3392,18.3684,2440000.0
2013-06-03 10:40:00,25.17,25.18,25.05,25.14,1568300.0,18.3611,18.3684,18.2735,18.3392,1568300.0
2013-06-03 10:45:00,25.14,25.2,25.13,25.19,1023800.0,18.3392,18.383,18.3319,18.3757,1023800.0
2013-06-03 10:50:00,25.19,25.23,25.18,25.23,732200.0,18.3757,18.4048,18.3684,18.4048,732200.0
2013-06-03 10:55:00,25.23,25.23,25.19,25.23,688300.0,18.4048,18.4048,18.3757,18.4048,688300.0
2013-06-03 11:00:00,25.23,25.28,25.21,25.28,1252400.0,18.4048,18.4413,18.3903,18.4413,1252400.0
2013-06-03 11:05:00,25.28,25.28,25.24,25.26,681200.0,18.4413,18.4413,18.4121,18.4267,681200.0
2013-06-03 11:10:00,25.26,25.26,25.19,25.2,820900.0,18.4267,18.4267,18.3757,18.383,820900.0
2013-06-03 11:15:00,25.2,25.3,25.19,25.27,689200.0,18.383,18.4559,18.3757,18.434,689200.0
2013-06-03 11:20:00,25.28,25.28,25.18,25.18,458400.0,18.4413,18.4413,18.3684,18.3684,458400.0
2013-06-03 11:25:00,25.19,25.23,25.17,25.21,779900.0,18.3757,18.4048,18.3611,18.3903,779900.0
2013-06-03 11:30:00,25.2,25.23,25.2,25.21,775600.0,18.383,18.4048,18.383,18.3903,775600.0
2013-06-03 11:35:00,25.21,25.24,25.19,25.21,661600.0,18.3903,18.4121,18.3757,18.3903,661600.0
2013-06-03 11:40:00,25.21,25.26,25.19,25.25,680200.0,18.3903,18.4267,18.3757,18.4194,680200.0
2013-06-03 11:45:00,25.26,25.33,25.25,25.33,634400.0,18.4267,18.4778,18.4194,18.4778,634400.0
2013-06-03 11:50:00,25.33,25.35,25.24,25.25,909600.0,18.4778,18.4924,18.4121,18.4194,909600.0
2013-06-03 11:55:00,25.26,25.26,25.17,25.17,755100.0,18.4267,18.4267,18.3611,18.3611,755100.0
2013-06-03 12:00:00,25.17,25.21,25.11,25.12,948400.0,18.3611,18.3903,18.3173,18.3246,948400.0
2013-06-03 12:05:00,25.11,25.24,25.06,25.24,689900.0,18.3173,18.4121,18.2808,18.4121,689900.0
2013-06-03 12:10:00,25.23,25.31,25.22,25.31,960600.0,18.4048,18.4632,18.3976,18.4632,960600.0
2013-06-03 12:15:00,25.31,25.31,25.24,25.27,768000.0,18.4632,18.4632,18.4121,18.434,768000.0
2013-06-03 12:20:00,25.27,25.3,25.23,25.29,431500.0,18.434,18.4559,18.4048,18.4486,431500.0
2013-06-03 12:25:00,25.29,25.35,25.28,25.34,532600.0,18.4486,18.4924,18.4413,18.4851,532600.0
2013-06-03 12:30:00,25.34,25.34,25.24,25.27,484700.0,18.4851,18.4851,18.4121,18.434,484700.0
2013-06-03 12:35:00,25.27,25.28,25.22,25.22,456200.0,18.434,18.4413,18.3976,18.3976,456200.0
2013-06-03 12:40:00,25.23,25.26,25.19,25.25,823000.0,18.4048,18.4267,18.3757,18.4194,823000.0
2013-06-03 12:45:00,25.25,25.29,25.23,25.26,530000.0,18.4194,18.4486,18.4048,18.4267,530000.0
2013-06-03 12:50:00,25.27,25.27,25.22,25.22,331700.0,18.434,18.434,18.3976,18.3976,331700.0
2013-06-03 12:55:00,25.22,25.24,25.2,25.22,327900.0,18.3976,18.4121,18.383,18.3976,327900.0
2013-06-03 13:00:00,25.21,25.23,25.19,25.21,349600.0,18.3903,18.4048,18.3757,18.3903,349600.0
2013-06-03 13:05:00,25.2,25.22,25.18,25.21,369500.0,18.383,18.3976,18.3684,18.3903,369500.0
2013-06-03 13:10:00,25.2,25.21,25.17,25.17,333300.0,18.383,18.3903,18.3611,18.3611,333300.0
2013-06-03 13:15:00,25.17,25.18,25.15,25.18,296300.0,18.3611,18.3684,18.3465,18.3684,296300.0
2013-06-03 13:20:00,25.17,25.19,25.15,25.16,560500.0,18.3611,18.3757,18.3465,18.3538,560500.0
2013-06-03 13:25:00,25.15,25.17,25.03,25.1,1004700.0,18.3465,18.3611,18.259,18.31,1004700.0
2013-06-03 13:30:00,25.1,25.1,25.01,25.01,575400.0,18.31,18.31,18.2444,18.2444,575400.0
2013-06-03 13:35:00,25.01,25.05,25.01,25.03,728100.0,18.2444,18.2735,18.2444,18.259,728100.0
2013-06-03 13:40:00,25.04,25.06,25.02,25.05,366400.0,18.2662,18.2808,18.2517,18.2735,366400.0
2013-06-03 13:45:00,25.05,25.08,25.03,25.07,267100.0,18.2735,18.2954,18.259,18.2881,267100.0
2013-06-03 13:50:00,25.07,25.13,25.07,25.07,588200.0,18.2881,18.3319,18.2881,18.2881,588200.0
2013-06-03 13:55:00,25.07,25.09,25.05,25.06,342300.0,18.2881,18.3027,18.2735,18.2808,342300.0
2013-06-03 14:00:00,25.06,25.09,25.03,25.08,502700.0,18.2808,18.3027,18.259,18.2954,502700.0
2013-06-03 14:05:00,25.08,25.14,25.07,25.13,514100.0,18.2954,18.3392,18.2881,18.3319,514100.0
2013-06-03 14:10:00,25.13,25.15,25.09,25.09,355600.0,18.3319,18.3465,18.3027,18.3027,355600.0
2013-06-03 14:15:00,25.1,25.1,25.05,25.06,211200.0,18.31,18.31,18.2735,18.2808,211200.0
2013-06-03 14:20:00,25.05,25.06,25.03,25.03,217500.0,18.2735,18.2808,18.259,18.259,217500.0
2013-06-03 14:25:00,25.03,25.06,25.02,25.03,378100.0,18.259,18.2808,18.2517,18.259,378100.0
2013-06-03 14:30:00,25.04,25.04,24.97,24.99,638600.0,18.2662,18.2662,18.2152,18.2298,638600.0
2013-06-03 14:35:00,24.99,25.07,24.98,25.07,417600.0,18.2298,18.2881,18.2225,18.2881,417600.0
2013-06-03 14:40:00,25.06,25.15,25.06,25.11,476300.0,18.2808,18.3465,18.2808,18.3173,476300.0
2013-06-03 14:45:00,25.12,25.13,25.08,25.09,222000.0,18.3246,18.3319,18.2954,18.3027,222000.0
2013-06-03 14:50:00,25.08,25.12,25.08,25.09,249600.0,18.2954,18.3246,18.2954,18.3027,249600.0
2013-06-03 14:55:00,25.09,25.1,25.07,25.09,302600.0,18.3027,18.31,18.2881,18.3027,302600.0
2013-06-03 15:00:00,25.1,25.12,25.08,25.09,280500.0,18.31,18.3246,18.2954,18.3027,280500.0
2013-06-03 15:05:00,25.1,25.11,25.07,25.08,244200.0,18.31,18.3173,18.2881,18.2954,244200.0
2013-06-03 15:10:00,25.09,25.1,25.07,25.09,444700.0,18.3027,18.31,18.2881,18.3027,444700.0
2013-06-03 15:15:00,25.08,25.09,25.03,25.04,367900.0,18.2954,18.3027,18.259,18.2662,367900.0
2013-06-03 15:20:00,25.03,25.09,25.03,25.05,353800.0,18.259,18.3027,18.259,18.2735,353800.0
2013-06-03 15:25:00,25.04,25.08,25.04,25.06,332900.0,18.2662,18.2954,18.2662,18.2808,332900.0
2013-06-03 15:30:00,25.06,25.12,25.04,25.12,520800.0,18.2808,18.3246,18.2662,18.3246,520800.0
2013-06-03 15:35:00,25.13,25.13,25.09,25.11,459800.0,18.3319,18.3319,18.3027,18.3173,459800.0
2013-06-03 15:40:00,25.11,25.13,25.1,25.12,517200.0,18.3173,18.3319,18.31,18.3246,517200.0
2013-06-03 15:45:00,25.12,25.17,25.11,25.17,917500.0,18.3246,18.3611,18.3173,18.3611,917500.0
2013-06-03 15:50:00,25.16,25.2,25.15,25.2,1688900.0,18.3538,18.383,18.3465,18.383,1688900.0
2013-06-03 15:55:00,25.2,25.29,25.19,25.24,2636100.0,18.383,18.4486,18.3757,18.4121,2636100.0
2013-06-04 09:30:00,25.55,25.61,25.5,25.51,3347900.0,18.6383,18.6821,18.6018,18.6091,3347900.0
2013-06-04 09:35:00,25.52,25.56,25.43,25.48,1485500.0,18.6164,18.6456,18.5507,18.5872,1485500.0
2013-06-04 09:40:00,25.47,25.48,25.35,25.39,1105300.0,18.5799,18.5872,18.4924,18.5216,1105300.0
2013-06-04 09:45:00,25.39,25.53,25.38,25.38,1342900.0,18.5216,18.6237,18.5143,18.5143,1342900.0
2013-06-04 09:50:00,25.38,25.44,25.38,25.42,585200.0,18.5143,18.558,18.5143,18.5434,585200.0
2013-06-04 09:55:00,25.42,25.48,25.41,25.46,644700.0,18.5434,18.5872,18.5362,18.5726,644700.0
2013-06-04 10:00:00,25.45,25.6,25.44,25.44,1422700.0,18.5653,18.6748,18.558,18.558,1422700.0
2013-06-04 10:05:00,25.44,25.51,25.42,25.5,709200.0,18.558,18.6091,18.5434,18.6018,709200.0
2013-06-04 10:10:00,25.5,25.73,25.5,25.69,2353800.0,18.6018,18.7696,18.6018,18.7404,2353800.0
2013-06-04 10:15:00,25.69,25.75,25.63,25.74,1111800.0,18.7404,18.7842,18.6966,18.7769,1111800.0
2013-06-04 10:20:00,25.74,25.75,25.66,25.74,944600.0,18.7769,18.7842,18.7185,18.7769,944600.0
2013-06-04 10:25:00,25.74,25.75,25.69,25.7,535400.0,18.7769,18.7842,18.7404,18.7477,535400.0
2013-06-04 10:30:00,25.7,25.8,25.67,25.8,1079100.0,18.7477,18.8207,18.7258,18.8207,1079100.0
2013-06-04 10:35:00,25.79,25.84,25.76,25.81,821000.0,18.8134,18.8498,18.7915,18.8279,821000.0
2013-06-04 10:40:00,25.82,25.9,25.81,25.88,1084500.0,18.8352,18.8936,18.8279,18.879,1084500.0
2013-06-04 10:45:00,25.88,25.96,25.85,25.94,1652800.0,18.879,18.9374,18.8571,18.9228,1652800.0
2013-06-04 10:50:00,25.95,25.98,25.86,25.89,2026200.0,18.9301,18.952,18.8644,18.8863,2026200.0
2013-06-04 10:55:00,25.89,25.92,25.85,25.86,1621900.0,18.8863,18.9082,18.8571,18.8644,1621900.0
2013-06-04 11:00:00,25.85,25.86,25.78,25.79,1476400.0,18.8571,18.8644,18.8061,18.8134,1476400.0
2013-06-04 11:05:00,25.78,25.81,25.74,25.79,1165300.0,18.8061,18.8279,18.7769,18.8134,1165300.0
2013-06-04 11:10:00,25.8,25.89,25.79,25.89,1083700.0,18.8207,18.8863,18.8134,18.8863,1083700.0
2013-06-04 11:15:00,25.89,25.91,25.83,25.85,1068100.0,18.8863,18.9009,18.8425,18.8571,1068100.0
2013-06-04 11:20:00,25.85,25.86,25.79,25.82,536600.0,18.8571,18.8644,18.8134,18.8352,536600.0
2013-06-04 11:25:00,25.81,25.82,25.76,25.77,951800.0,18.8279,18.8352,18.7915,18.7988,951800.0
2013-06-04 11:30:00,25.77,25.8,25.74,25.79,557200.0,18.7988,18.8207,18.7769,18.8134,557200.0
2013-06-04 11:35:00,25.79,25.8,25.76,25.79,525600.0,18.8134,18.8207,18.7915,18.8134,525600.0
2013-06-04 11:40:00,25.79,25.89,25.78,25.88,674800.0,18.8134,18.8863,18.8061,18.879,674800.0
2013-06-04 11:45:00,25.87,25.9,25.78,25.8,757600.0,18.8717,18.8936,18.8061,18.8207,757600.0
2013-06-04 11:50:00,25.8,25.87,25.79,25.84,552300.0,18.8207,18.8717,18.8134,18.8498,552300.0
2013-06-04 11:55:00,25.85,25.86,25.82,25.83,234600.0,18.8571,18.8644,18.8352,18.8425,234600.0
2013-06-04 12:00:00,25.82,25.84,25.78,25.81,607400.0,18.8352,18.8498,18.8061,18.8279,607400.0
2013-06-04 12:05:00,25.81,25.82,25.75,25.76,626500.0,18.8279,18.8352,18.7842,18.7915,626500.0
2013-06-04 12:10:00,25.76,25.78,25.74,25.75,381500.0,18.7915,18.8061,18.7769,18.7842,381500.0
2013-06-04 12:15:00,25.75,25.75,25.67,25.71,660000.0,18.7842,18.7842,18.7258,18.755,660000.0
2013-06-04 12:20:00,25.71,25.73,25.68,25.71,276300.0,18.755,18.7696,18.7331,18.755,276300.0
2013-06-04 12:25:00,25.71,25.72,25.69,25.7,534700.0,18.755,18.7623,18.7404,18.7477,534700.0
2013-06-04 12:30:00,25.7,25.71,25.67,25.71,447800.0,18.7477,18.755,18.7258,18.755,447800.0
2013-06-04 12:35:00,25.71,25.74,25.7,25.74,335300.0,18.755,18.7769,18.7477,18.7769,335300.0
2013-06-04 12:40:00,25.73,25.76,25.72,25.73,427600.0,18.7696,18.7915,18.7623,18.7696,427600.0
2013-06-04 12:45:00,25.73,25.73,25.7,25.71,325700.0,18.7696,18.7696,18.7477,18.755,325700.0
2013-06-04 12:50:00,25.72,25.74,25.7,25.71,408500.0,18.7623,18.7769,18.7477,18.755,408500.0
2013-06-04 12:55:00,25.72,25.75,25.71,25.74,410800.0,18.7623,18.7842,18.755,18.7769,410800.0
2013-06-04 13:00:00,25.74,25.77,25.72,25.77,620800.0,18.7769,18.7988,18.7623,18.7988,620800.0
2013-06-04 13:05:00,25.77,25.79,25.74,25.75,615600.0,18.7988,18.8134,18.7769,18.7842,615600.0
2013-06-04 13:10:00,25.75,25.78,25.75,25.78,308400.0,18.7842,18.8061,18.7842,18.8061,308400.0
2013-06-04 13:15:00,25.78,25.79,25.77,25.79,224900.0,18.8061,18.8134,18.7988,18.8134,224900.0
2013-06-04 13:20:00,25.78,25.79,25.71,25.72,642200.0,18.8061,18.8134,18.755,18.7623,642200.0
2013-06-04 13:25:00,25.72,25.73,25.67,25.67,1336100.0,18.7623,18.7696,18.7258,18.7258,1336100.0
2013-06-04 13:30:00,25.68,25.7,25.65,25.69,570000.0,18.7331,18.7477,18.7112,18.7404,570000.0
2013-06-04 13:35:00,25.7,25.71,25.67,25.68,692000.0,18.7477,18.755,18.7258,18.7331,692000.0
2013-06-04 13:40:00,25.68,25.7,25.66,25.68,407600.0,18.7331,18.7477,18.7185,18.7331,407600.0
2013-06-04 13:45:00,25.68,25.69,25.55,25.56,1019900.0,18.7331,18.7404,18.6383,18.6456,1019900.0
2013-06-04 13:50:00,25.57,25.64,25.56,25.61,607200.0,18.6529,18.7039,18.6456,18.6821,607200.0
2013-06-04 13:55:00,25.61,25.66,25.58,25.65,456500.0,18.6821,18.7185,18.6602,18.7112,456500.0
2013-06-04 14:00:00,25.64,25.64,25.57,25.6,733400.0,18.7039,18.7039,18.6529,18.6748,733400.0
2013-06-04 14:05:00,25.6,25.64,25.57,25.57,648100.0,18.6748,18.7039,18.6529,18.6529,648100.0
2013-06-04 14:10:00,25.58,25.58,25.45,25.46,929200.0,18.6602,18.6602,18.5653,18.5726,929200.0
2013-06-04 14:15:00,25.46,25.49,25.45,25.47,635400.0,18.5726,18.5945,18.5653,18.5799,635400.0
2013-06-04 14:20:00,25.46,25.53,25.45,25.49,960400.0,18.5726,18.6237,18.5653,18.5945,960400.0
2013-06-04 14:25:00,25.5,25.55,25.47,25.53,595000.0,18.6018,18.6383,18.5799,18.6237,595000.0
2013-06-04 14:30:00,25.52,25.54,25.5,25.52,365500.0,18.6164,18.631,18.6018,18.6164,365500.0
2013-06-04 14:35:00,25.52,25.55,25.51,25.55,377800.0,18.6164,18.6383,18.6091,18.6383,377800.0
2013-06-04 14:40:00,25.55,25.58,25.53,25.53,551200.0,18.6383,18.6602,18.6237,18.6237,551200.0
2013-06-04 14:45:00,25.54,25.57,25.54,25.56,447500.0,18.631,18.6529,18.631,18.6456,447500.0
2013-06-04 14:50:00,25.57,25.58,25.55,25.57,796400.0,18.6529,18.6602,18.6383,18.6529,796400.0
2013-06-04 14:55:00,25.57,25.57,25.52,25.52,611700.0,18.6529,18.6529,18.6164,18.6164,611700.0
2013-06-04 15:00:00,25.52,25.53,25.46,25.51,431300.0,18.6164,18.6237,18.5726,18.6091,431300.0
2013-06-04 15:05:00,25.51,25.54,25.48,25.52,432800.0,18.6091,18.631,18.5872,18.6164,432800.0
2013-06-04 15:10:00,25.52,25.54,25.44,25.44,417400.0,18.6164,18.631,18.558,18.558,417400.0
2013-06-04 15:15:00,25.45,25.46,25.4,25.42,482100.0,18.5653,18.5726,18.5289,18.5434,482100.0
2013-06-04 15:20:00,25.41,25.44,25.4,25.42,619100.0,18.5362,18.558,18.5289,18.5434,619100.0
2013-06-04 15:25:00,25.41,25.46,25.41,25.43,493900.0,18.5362,18.5726,18.5362,18.5507,493900.0
2013-06-04 15:30:00,25.43,25.52,25.42,25.52,929500.0,18.5507,18.6164,18.5434,18.6164,929500.0
2013-06-04 15:35:00,25.52,25.53,25.48,25.52,569000.0,18.6164,18.6237,18.5872,18.6164,569000.0
2013-06-04 15:40:00,25.51,25.54,25.49,25.54,594000.0,18.6091,18.631,18.5945,18.631,594000.0
2013-06-04 15:45:00,25.54,25.54,25.5,25.51,640400.0,18.631,18.631,18.6018,18.6091,640400.0
2013-06-04 15:50:00,25.51,25.51,25.41,25.43,1312000.0,18.6091,18.6091,18.5362,18.5507,1312000.0
2013-06-04 15:55:00,25.44,25.47,25.36,25.37,2645100.0,18.558,18.5799,18.4997,18.507,2645100.0
2013-06-05 09:30:00,25.11,25.23,25.02,25.2,2308400.0,18.3173,18.4048,18.2517,18.383,2308400.0
2013-06-05 09:35:00,25.19,25.24,25.09,25.11,1301700.0,18.3757,18.4121,18.3027,18.3173,1301700.0
2013-06-05 09:40:00,25.1,25.24,25.04,25.22,1123400.0,18.31,18.4121,18.2662,18.3976,1123400.0
2013-06-05 09:45:00,25.23,25.23,25.08,25.17,820600.0,18.4048,18.4048,18.2954,18.3611,820600.0
2013-06-05 09:50:00,25.18,25.27,25.14,25.27,1113900.0,18.3684,18.434,18.3392,18.434,1113900.0
2013-06-05 09:55:00,25.26,25.28,25.17,25.19,559700.0,18.4267,18.4413,18.3611,18.3757,559700.0
2013-06-05 10:00:00,25.19,25.23,25.11,25.17,1079200.0,18.3757,18.4048,18.3173,18.3611,1079200.0
2013-06-05 10:05:00,25.18,25.19,25.1,25.11,728400.0,18.3684,18.3757,18.31,18.3173,728400.0
2013-06-05 10:10:00,25.11,25.17,25.1,25.14,809100.0,18.3173,18.3611,18.31,18.3392,809100.0
2013-06-05 10:15:00,25.12,25.13,25.05,25.06,823700.0,18.3246,18.3319,18.2735,18.2808,823700.0
2013-06-05 10:20:00,25.06,25.11,25.06,25.1,634300.0,18.2808,18.3173,18.2808,18.31,634300.0
2013-06-05 10:25:00,25.11,25.14,25.08,25.13,715200.0,18.3173,18.3392,18.2954,18.3319,715200.0
2013-06-05 10:30:00,25.14,25.16,25.1,25.11,512300.0,18.3392,18.3538,18.31,18.3173,512300.0
2013-06-05 10:35:00,25.11,25.13,25.06,25.1,565900.0,18.3173,18.3319,18.2808,18.31,565900.0
2013-06-05 10:40:00,25.09,25.12,25.06,25.1,500200.0,18.3027,18.3246,18.2808,18.31,500200.0
2013-06-05 10:45:00,25.09,25.14,25.05,25.05,1138100.0,18.3027,18.3392,18.2735,18.2735,1138100.0
2013-06-05 10:50:00,25.05,25.07,25.02,25.03,766300.0,18.2735,18.2881,18.2517,18.259,766300.0
2013-06-05 10:55:00,25.03,25.03,24.92,25.03,1327500.0,18.259,18.259,18.1787,18.259,1327500.0
2013-06-05 11:00:00,25.02,25.03,24.96,24.99,770500.0,18.2517,18.259,18.2079,18.2298,770500.0
2013-06-05 11:05:00,24.99,24.99,24.94,24.94,619500.0,18.2298,18.2298,18.1933,18.1933,619500.0
2013-06-05 11:10:00,24.95,24.96,24.91,24.95,553100.0,18.2006,18.2079,18.1714,18.2006,553100.0
2013-06-05 11:15:00,24.94,25.0,24.94,24.98,578700.0,18.1933,18.2371,18.1933,18.2225,578700.0
2013-06-05 11:20:00,24.98,25.01,24.96,24.99,493600.0,18.2225,18.2444,18.2079,18.2298,493600.0
2013-06-05 11:25:00,24.99,25.02,24.97,24.98,601000.0,18.2298,18.2517,18.2152,18.2225,601000.0
2013-06-05 11:30:00,24.99,24.99,24.93,24.94,636900.0,18.2298,18.2298,18.186,18.1933,636900.0
2013-06-05 11:35:00,24.94,24.95,24.89,24.93,778200.0,18.1933,18.2006,18.1568,18.186,778200.0
2013-06-05 11:40:00,24.93,24.96,24.91,24.95,303300.0,18.186,18.2079,18.1714,18.2006,303300.0
2013-06-05 11:45:00,24.96,24.98,24.94,24.96,458900.0,18.2079,18.2225,18.1933,18.2079,458900.0
2013-06-05 11:50:00,24.96,24.96,24.94,24.96,247700.0,18.2079,18.2079,18.1933,18.2079,247700.0
2013-06-05 11:55:00,24.96,24.96,24.9,24.9,658500.0,18.2079,18.2079,18.1641,18.1641,658500.0
2013-06-05 12:00:00,24.9,24.91,24.85,24.89,624400.0,18.1641,18.1714,18.1276,18.1568,624400.0
2013-06-05 12:05:00,24.88,24.89,24.8,24.86,1107300.0,18.1495,18.1568,18.0912,18.1349,1107300.0
2013-06-05 12:10:00,24.85,24.89,24.84,24.87,623500.0,18.1276,18.1568,18.1203,18.1422,623500.0
2013-06-05 12:15:00,24.86,24.87,24.81,24.82,440500.0,18.1349,18.1422,18.0985,18.1058,440500.0
2013-06-05 12:20:00,24.83,24.84,24.78,24.82,475400.0,18.1131,18.1203,18.0766,18.1058,475400.0
2013-06-05 12:25:00,24.82,24.87,24.81,24.85,356600.0,18.1058,18.1422,18.0985,18.1276,356600.0
2013-06-05 12:30:00,24.86,24.92,24.84,24.91,539600.0,18.1349,18.1787,18.1203,18.1714,539600.0
2013-06-05 12:35:00,24.91,24.91,24.84,24.86,465200.0,18.1714,18.1714,18.1203,18.1349,465200.0
2013-06-05 12:40:00,24.85,24.9,24.85,24.88,353000.0,18.1276,18.1641,18.1276,18.1495,353000.0
2013-06-05 12:45:00,24.88,24.9,24.83,24.85,349600.0,18.1495,18.1641,18.1131,18.1276,349600.0
2013-06-05 12:50:00,24.85,24.85,24.78,24.8,599100.0,18.1276,18.1276,18.0766,18.0912,599100.0
2013-06-05 12:55:00,24.79,24.84,24.79,24.81,243300.0,18.0839,18.1203,18.0839,18.0985,243300.0
2013-06-05 13:00:00,24.82,24.86,24.78,24.86,337000.0,18.1058,18.1349,18.0766,18.1349,337000.0
2013-06-05 13:05:00,24.85,24.89,24.85,24.89,380500.0,18.1276,18.1568,18.1276,18.1568,380500.0
2013-06-05 13:10:00,24.89,24.95,24.88,24.93,466500.0,18.1568,18.2006,18.1495,18.186,466500.0
2013-06-05 13:15:00,24.93,24.96,24.92,24.95,319700.0,18.186,18.2079,18.1787,18.2006,319700.0
2013-06-05 13:20:00,24.94,24.96,24.93,24.95,456500.0,18.1933,18.2079,18.186,18.2006,456500.0
2013-06-05 13:25:00,24.95,24.98,24.92,24.93,278000.0,18.2006,18.2225,18.1787,18.186,278000.0
2013-06-05 13:30:00,24.92,24.95,24.9,24.95,224300.0,18.1787,18.2006,18.1641,18.2006,224300.0
2013-06-05 13:35:00,24.95,24.95,24.91,24.93,210400.0,18.2006,18.2006,18.1714,18.186,210400.0
2013-06-05 13:40:00,24.92,24.96,24.92,24.95,340500.0,18.1787,18.2079,18.1787,18.2006,340500.0
2013-06-05 13:45:00,24.95,24.96,24.83,24.85,751700.0,18.2006,18.2079,18.1131,18.1276,751700.0
2013-06-05 13:50:00,24.85,24.89,24.84,24.87,518100.0,18.1276,18.1568,18.1203,18.1422,518100.0
2013-06-05 13:55:00,24.87,24.9,24.86,24.88,614400.0,18.1422,18.1641,18.1349,18.1495,614400.0
2013-06-05 14:00:00,24.88,24.89,24.85,24.87,322500.0,18.1495,18.1568,18.1276,18.1422,322500.0
2013-06-05 14:05:00,24.88,24.89,24.85,24.89,440300.0,18.1495,18.1568,18.1276,18.1568,440300.0
2013-06-05 14:10:00,24.88,24.89,24.83,24.87,435400.0,18.1495,18.1568,18.1131,18.1422,435400.0
2013-06-05 14:15:00,24.87,24.88,24.86,24.86,171200.0,18.1422,18.1495,18.1349,18.1349,171200.0
2013-06-05 14:20:00,24.87,24.88,24.8,24.8,707300.0,18.1422,18.1495,18.0912,18.0912,707300.0
2013-06-05 14:25:00,24.8,24.81,24.76,24.77,381400.0,18.0912,18.0985,18.062,18.0693,381400.0
2013-06-05 14:30:00,24.77,24.81,24.74,24.8,611400.0,18.0693,18.0985,18.0474,18.0912,611400.0
2013-06-05 14:35:00,24.8,24.84,24.79,24.81,426800.0,18.0912,18.1203,18.0839,18.0985,426800.0
2013-06-05 14:40:00,24.82,24.84,24.8,24.84,203200.0,18.1058,18.1203,18.0912,18.1203,203200.0
2013-06-05 14:45:00,24.84,24.85,24.79,24.8,450000.0,18.1203,18.1276,18.0839,18.0912,450000.0
2013-06-05 14:50:00,24.81,24.84,24.79,24.79,318000.0,18.0985,18.1203,18.0839,18.0839,318000.0
2013-06-05 14:55:00,24.79,24.84,24.78,24.82,355400.0,18.0839,18.1203,18.0766,18.1058,355400.0
2013-06-05 15:00:00,24.83,24.83,24.74,24.74,546100.0,18.1131,18.1131,18.0474,18.0474,546100.0
2013-06-05 15:05:00,24.74,24.78,24.72,24.73,658200.0,18.0474,18.0766,18.0328,18.0401,658200.0
2013-06-05 15:10:00,24.73,24.81,24.72,24.8,339200.0,18.0401,18.0985,18.0328,18.0912,339200.0
2013-06-05 15:15:00,24.81,24.86,24.79,24.79,739400.0,18.0985,18.1349,18.0839,18.0839,739400.0
2013-06-05 15:20:00,24.8,24.8,24.72,24.76,642000.0,18.0912,18.0912,18.0328,18.062,642000.0
2013-06-05 15:25:00,24.76,24.81,24.76,24.79,505400.0,18.062,18.0985,18.062,18.0839,505400.0
2013-06-05 15:30:00,24.79,24.83,24.79,24.81,689900.0,18.0839,18.1131,18.0839,18.0985,689900.0
2013-06-05 15:35:00,24.8,24.86,24.79,24.84,565700.0,18.0912,18.1349,18.0839,18.1203,565700.0
2013-06-05 15:40:00,24.84,24.84,24.78,24.8,581800.0,18.1203,18.1203,18.0766,18.0912,581800.0
2013-06-05 15:45:00,24.8,24.81,24.76,24.77,954600.0,18.0912,18.0985,18.062,18.0693,954600.0
2013-06-05 15:50:00,24.77,24.77,24.65,24.68,1949600.0,18.0693,18.0693,17.9817,18.0036,1949600.0
2013-06-05 15:55:00,24.68,24.73,24.65,24.71,2808800.0,18.0036,18.0401,17.9817,18.0255,2808800.0
2013-06-06 09:30:00,24.76,24.79,24.66,24.72,1037600.0,18.062,18.0839,17.989,18.0328,1037600.0
2013-06-06 09:35:00,24.71,24.88,24.71,24.86,986500.0,18.0255,18.1495,18.0255,18.1349,986500.0
2013-06-06 09:40:00,24.86,24.91,24.84,24.9,700200.0,18.1349,18.1714,18.1203,18.1641,700200.0
2013-06-06 09:45:00,24.9,24.94,24.88,24.91,590400.0,18.1641,18.1933,18.1495,18.1714,590400.0
2013-06-06 09:50:00,24.91,24.91,24.8,24.81,395500.0,18.1714,18.1714,18.0912,18.0985,395500.0
2013-06-06 09:55:00,24.81,24.86,24.77,24.82,463700.0,18.0985,18.1349,18.0693,18.1058,463700.0
2013-06-06 10:00:00,24.82,24.89,24.81,24.85,442800.0,18.1058,18.1568,18.0985,18.1276,442800.0
2013-06-06 10:05:00,24.85,24.86,24.83,24.83,400000.0,18.1276,18.1349,18.1131,18.1131,400000.0
2013-06-06 10:10:00,24.83,24.84,24.77,24.78,400500.0,18.1131,18.1203,18.0693,18.0766,400500.0
2013-06-06 10:15:00,24.78,24.82,24.75,24.76,353300.0,18.0766,18.1058,18.0547,18.062,353300.0
2013-06-06 10:20:00,24.76,24.8,24.76,24.78,400400.0,18.062,18.0912,18.062,18.0766,400400.0
2013-06-06 10:25:00,24.77,24.79,24.73,24.73,245400.0,18.0693,18.0839,18.0401,18.0401,245400.0
2013-06-06 10:30:00,24.74,24.77,24.69,24.7,259300.0,18.0474,18.0693,18.0109,18.0182,259300.0
2013-06-06 10:35:00,24.7,24.7,24.62,24.65,415900.0,18.0182,18.0182,17.9599,17.9817,415900.0
2013-06-06 10:40:00,24.65,24.68,24.61,24.61,448800.0,17.9817,18.0036,17.9526,17.9526,448800.0
2013-06-06 10:45:00,24.61,24.66,24.6,24.61,465000.0,17.9526,17.989,17.9453,17.9526,465000.0
2013-06-06 10:50:00,24.61,24.62,24.57,24.58,494300.0,17.9526,17.9599,17.9234,17.9307,494300.0
2013-06-06 10:55:00,24.57,24.61,24.54,24.61,767000.0,17.9234,17.9526,17.9015,17.9526,767000.0
2013-06-06 11:00:00,24.6,24.61,24.55,24.57,456800.0,17.9453,17.9526,17.9088,17.9234,456800.0
2013-06-06 11:05:00,24.56,24.59,24.54,24.59,484700.0,17.9161,17.938,17.9015,17.938,484700.0
2013-06-06 11:10:00,24.59,24.64,24.58,24.61,323900.0,17.938,17.9745,17.9307,17.9526,323900.0
2013-06-06 11:15:00,24.62,24.62,24.58,24.58,290000.0,17.9599,17.9599,17.9307,17.9307,290000.0
2013-06-06 11:20:00,24.59,24.62,24.58,24.61,461600.0,17.938,17.9599,17.9307,17.9526,461600.0
2013-06-06 11:25:00,24.61,24.63,24.59,24.61,348500.0,17.9526,17.9672,17.938,17.9526,348500.0
2013-06-06 11:30:00,24.61,24.64,24.61,24.63,317800.0,17.9526,17.9745,17.9526,17.9672,317800.0
2013-06-06 11:35:00,24.62,24.63,24.58,24.62,247200.0,17.9599,17.9672,17.9307,17.9599,247200.0
2013-06-06 11:40:00,24.61,24.62,24.59,24.59,137200.0,17.9526,17.9599,17.938,17.938,137200.0
2013-06-06 11:45:00,24.59,24.6,24.54,24.55,319700.0,17.938,17.9453,17.9015,17.9088,319700.0
2013-06-06 11:50:00,24.55,24.56,24.47,24.48,690800.0,17.9088,17.9161,17.8504,17.8577,690800.0
2013-06-06 11:55:00,24.49,24.51,24.4,24.44,863500.0,17.865,17.8796,17.7994,17.8286,863500.0
2013-06-06 12:00:00,24.45,24.45,24.39,24.4,405600.0,17.8359,17.8359,17.7921,17.7994,405600.0
2013-06-06 12:05:00,24.4,24.44,24.39,24.41,349200.0,17.7994,17.8286,17.7921,17.8067,349200.0
2013-06-06 12:10:00,24.4,24.44,24.4,24.42,232100.0,17.7994,17.8286,17.7994,17.814,232100.0
2013-06-06 12:15:00,24.42,24.44,24.37,24.37,396500.0,17.814,17.8286,17.7775,17.7775,396500.0
2013-06-06 12:20:00,24.37,24.44,24.35,24.4,564000.0,17.7775,17.8286,17.7629,17.7994,564000.0
2013-06-06 12:25:00,24.4,24.41,24.3,24.35,631500.0,17.7994,17.8067,17.7264,17.7629,631500.0
2013-06-06 12:30:00,24.35,24.38,24.31,24.36,381300.0,17.7629,17.7848,17.7337,17.7702,381300.0
2013-06-06 12:35:00,24.37,24.4,24.36,24.39,395700.0,17.7775,17.7994,17.7702,17.7921,395700.0
2013-06-06 12:40:00,24.39,24.4,24.36,24.36,189700.0,17.7921,17.7994,17.7702,17.7702,189700.0
2013-06-06 12:45:00,24.37,24.37,24.32,24.35,284400.0,17.7775,17.7775,17.741,17.7629,284400.0
2013-06-06 12:50:00,24.34,24.35,24.28,24.32,353700.0,17.7556,17.7629,17.7118,17.741,353700.0
2013-06-06 12:55:00,24.31,24.33,24.28,24.29,299000.0,17.7337,17.7483,17.7118,17.7191,299000.0
2013-06-06 13:00:00,24.29,24.33,24.28,24.28,305900.0,17.7191,17.7483,17.7118,17.7118,305900.0
2013-06-06 13:05:00,24.29,24.36,24.28,24.33,797100.0,17.7191,17.7702,17.7118,17.7483,797100.0
2013-06-06 13:10:00,24.33,24.36,24.32,24.33,552700.0,17.7483,17.7702,17.741,17.7483,552700.0
2013-06-06 13:15:00,24.34,24.37,24.32,24.33,268000.0,17.7556,17.7775,17.741,17.7483,268000.0
2013-06-06 13:20:00,24.34,24.35,24.29,24.33,417900.0,17.7556,17.7629,17.7191,17.7483,417900.0
2013-06-06 13:25:00,24.32,24.34,24.28,24.3,328100.0,17.741,17.7556,17.7118,17.7264,328100.0
2013-06-06 13:30:00,24.3,24.3,24.27,24.29,247100.0,17.7264,17.7264,17.7045,17.7191,247100.0
2013-06-06 13:35:00,24.29,24.31,24.28,24.29,273500.0,17.7191,17.7337,17.7118,17.7191,273500.0
2013-06-06 13:40:00,24.3,24.36,24.29,24.36,456200.0,17.7264,17.7702,17.7191,17.7702,456200.0
2013-06-06 13:45:00,24.36,24.42,24.34,24.4,407400.0,17.7702,17.814,17.7556,17.7994,407400.0
2013-06-06 13:50:00,24.4,24.42,24.36,24.41,640300.0,17.7994,17.814,17.7702,17.8067,640300.0
2013-06-06 13:55:00,24.42,24.45,24.4,24.43,608100.0,17.814,17.8359,17.7994,17.8213,608100.0
2013-06-06 14:00:00,24.43,24.46,24.43,24.45,546700.0,17.8213,17.8431,17.8213,17.8359,546700.0
2013-06-06 14:05:00,24.45,24.48,24.42,24.43,604000.0,17.8359,17.8577,17.814,17.8213,604000.0
2013-06-06 14:10:00,24.43,24.48,24.43,24.47,531600.0,17.8213,17.8577,17.8213,17.8504,531600.0
2013-06-06 14:15:00,24.48,24.48,24.45,24.46,204800.0,17.8577,17.8577,17.8359,17.8431,204800.0
2013-06-06 14:20:00,24.47,24.49,24.46,24.49,179000.0,17.8504,17.865,17.8431,17.865,179000.0
2013-06-06 14:25:00,24.5,24.56,24.49,24.56,323700.0,17.8723,17.9161,17.865,17.9161,323700.0
2013-06-06 14:30:00,24.56,24.57,24.52,24.52,590800.0,17.9161,17.9234,17.8869,17.8869,590800.0
2013-06-06 14:35:00,24.53,24.54,24.51,24.53,299600.0,17.8942,17.9015,17.8796,17.8942,299600.0
2013-06-06 14:40:00,24.53,24.57,24.53,24.56,346200.0,17.8942,17.9234,17.8942,17.9161,346200.0
2013-06-06 14:45:00,24.57,24.61,24.56,24.61,474700.0,17.9234,17.9526,17.9161,17.9526,474700.0
2013-06-06 14:50:00,24.6,24.64,24.6,24.62,517800.0,17.9453,17.9745,17.9453,17.9599,517800.0
2013-06-06 14:55:00,24.63,24.64,24.6,24.64,379500.0,17.9672,17.9745,17.9453,17.9745,379500.0
2013-06-06 15:00:00,24.64,24.68,24.62,24.67,905100.0,17.9745,18.0036,17.9599,17.9963,905100.0
2013-06-06 15:05:00,24.67,24.7,24.66,24.68,610500.0,17.9963,18.0182,17.989,18.0036,610500.0
2013-06-06 15:10:00,24.68,24.69,24.63,24.64,350800.0,18.0036,18.0109,17.9672,17.9745,350800.0
2013-06-06 15:15:00,24.63,24.64,24.59,24.6,372900.0,17.9672,17.9745,17.938,17.9453,372900.0
2013-06-06 15:20:00,24.59,24.65,24.59,24.61,523200.0,17.938,17.9817,17.938,17.9526,523200.0
2013-06-06 15:25:00,24.6,24.61,24.59,24.6,285900.0,17.9453,17.9526,17.938,17.9453,285900.0
2013-06-06 15:30:00,24.6,24.64,24.59,24.62,477400.0,17.9453,17.9745,17.938,17.9599,477400.0
2013-06-06 15:35:00,24.61,24.63,24.6,24.6,344300.0,17.9526,17.9672,17.9453,17.9453,344300.0
2013-06-06 15:40:00,24.6,24.61,24.55,24.56,460100.0,17.9453,17.9526,17.9088,17.9161,460100.0
2013-06-06 15:45:00,24.57,24.57,24.54,24.55,407500.0,17.9234,17.9234,17.9015,17.9088,407500.0
2013-06-06 15:50:00,24.56,24.61,24.56,24.61,833500.0,17.9161,17.9526,17.9161,17.9526,833500.0
2013-06-06 15:55:00,24.61,24.66,24.6,24.66,1820200.0,17.9526,17.989,17.9453,17.989,1820200.0
2013-06-07 09:30:00,24.4,24.46,24.25,24.3,2822400.0,17.7994,17.8431,17.69,17.7264,2822400.0
2013-06-07 09:35:00,24.29,24.38,24.24,24.35,2435700.0,17.7191,17.7848,17.6827,17.7629,2435700.0
2013-06-07 09:40:00,24.34,24.34,24.21,24.23,1124500.0,17.7556,17.7556,17.6608,17.6754,1124500.0
2013-06-07 09:45:00,24.24,24.41,24.22,24.4,855500.0,17.6827,17.8067,17.6681,17.7994,855500.0
2013-06-07 09:50:00,24.4,24.44,24.35,24.41,506900.0,17.7994,17.8286,17.7629,17.8067,506900.0
2013-06-07 09:55:00,24.4,24.57,24.4,24.57,745600.0,17.7994,17.9234,17.7994,17.9234,745600.0
2013-06-07 10:00:00,24.57,24.61,24.46,24.51,1029500.0,17.9234,17.9526,17.8431,17.8796,1029500.0
2013-06-07 10:05:00,24.51,24.57,24.49,24.52,438500.0,17.8796,17.9234,17.865,17.8869,438500.0
2013-06-07 10:10:00,24.52,24.56,24.5,24.52,409000.0,17.8869,17.9161,17.8723,17.8869,409000.0
2013-06-07 10:15:00,24.53,24.58,24.51,24.52,631600.0,17.8942,17.9307,17.8796,17.8869,631600.0
2013-06-07 10:20:00,24.52,24.54,24.5,24.52,591200.0,17.8869,17.9015,17.8723,17.8869,591200.0
2013-06-07 10:25:00,24.53,24.54,24.48,24.48,596800.0,17.8942,17.9015,17.8577,17.8577,596800.0
2013-06-07 10:30:00,24.48,24.49,24.4,24.42,653400.0,17.8577,17.865,17.7994,17.814,653400.0
2013-06-07 10:35:00,24.41,24.47,24.41,24.43,579600.0,17.8067,17.8504,17.8067,17.8213,579600.0
2013-06-07 10:40:00,24.44,24.45,24.39,24.45,468100.0,17.8286,17.8359,17.7921,17.8359,468100.0
2013-06-07 10:45:00,24.45,24.48,24.44,24.47,342300.0,17.8359,17.8577,17.8286,17.8504,342300.0
2013-06-07 10:50:00,24.46,24.47,24.45,24.45,207100.0,17.8431,17.8504,17.8359,17.8359,207100.0
2013-06-07 10:55:00,24.46,24.5,24.45,24.48,300100.0,17.8431,17.8723,17.8359,17.8577,300100.0
2013-06-07 11:00:00,24.48,24.5,24.47,24.5,152200.0,17.8577,17.8723,17.8504,17.8723,152200.0
2013-06-07 11:05:00,24.49,24.49,24.47,24.47,267300.0,17.865,17.865,17.8504,17.8504,267300.0
2013-06-07 11:10:00,24.47,24.49,24.46,24.49,254100.0,17.8504,17.865,17.8431,17.865,254100.0
2013-06-07 11:15:00,24.49,24.55,24.48,24.55,321900.0,17.865,17.9088,17.8577,17.9088,321900.0
2013-06-07 11:20:00,24.54,24.58,24.54,24.57,220800.0,17.9015,17.9307,17.9015,17.9234,220800.0
2013-06-07 11:25:00,24.58,24.66,24.57,24.66,498700.0,17.9307,17.989,17.9234,17.989,498700.0
2013-06-07 11:30:00,24.66,24.67,24.64,24.64,492600.0,17.989,17.9963,17.9745,17.9745,492600.0
2013-06-07 11:35:00,24.64,24.68,24.63,24.63,317700.0,17.9745,18.0036,17.9672,17.9672,317700.0
2013-06-07 11:40:00,24.64,24.65,24.58,24.58,359800.0,17.9745,17.9817,17.9307,17.9307,359800.0
2013-06-07 11:45:00,24.58,24.59,24.54,24.57,223200.0,17.9307,17.938,17.9015,17.9234,223200.0
2013-06-07 11:50:00,24.57,24.61,24.57,24.6,157100.0,17.9234,17.9526,17.9234,17.9453,157100.0
2013-06-07 11:55:00,24.61,24.63,24.6,24.61,174600.0,17.9526,17.9672,17.9453,17.9526,174600.0
2013-06-07 12:00:00,24.61,24.62,24.59,24.62,205600.0,17.9526,17.9599,17.938,17.9599,205600.0
2013-06-07 12:05:00,24.62,24.63,24.61,24.63,104300.0,17.9599,17.9672,17.9526,17.9672,104300.0
2013-06-07 12:10:00,24.63,24.65,24.62,24.65,148400.0,17.9672,17.9817,17.9599,17.9817,148400.0
2013-06-07 12:15:00,24.65,24.69,24.64,24.69,145400.0,17.9817,18.0109,17.9745,18.0109,145400.0
2013-06-07 12:20:00,24.69,24.7,24.67,24.7,243400.0,18.0109,18.0182,17.9963,18.0182,243400.0
2013-06-07 12:25:00,24.69,24.7,24.66,24.69,315200.0,18.0109,18.0182,17.989,18.0109,315200.0
2013-06-07 12:30:00,24.69,24.7,24.66,24.66,179300.0,18.0109,18.0182,17.989,17.989,179300.0
2013-06-07 12:35:00,24.66,24.69,24.66,24.69,139900.0,17.989,18.0109,17.989,18.0109,139900.0
2013-06-07 12:40:00,24.69,24.69,24.68,24.69,101000.0,18.0109,18.0109,18.0036,18.0109,101000.0
2013-06-07 12:45:00,24.68,24.69,24.64,24.66,172100.0,18.0036,18.0109,17.9745,17.989,172100.0
2013-06-07 12:50:00,24.66,24.7,24.65,24.68,169600.0,17.989,18.0182,17.9817,18.0036,169600.0
2013-06-07 12:55:00,24.69,24.69,24.67,24.67,102800.0,18.0109,18.0109,17.9963,17.9963,102800.0
2013-06-07 13:00:00,24.68,24.68,24.67,24.68,85900.0,18.0036,18.0036,17.9963,18.0036,85900.0
2013-06-07 13:05:00,24.67,24.68,24.65,24.66,145800.0,17.9963,18.0036,17.9817,17.989,145800.0
2013-06-07 13:10:00,24.66,24.66,24.65,24.65,79600.0,17.989,17.989,17.9817,17.9817,79600.0
2013-06-07 13:15:00,24.65,24.68,24.65,24.67,181800.0,17.9817,18.0036,17.9817,17.9963,181800.0
2013-06-07 13:20:00,24.67,24.68,24.66,24.67,82500.0,17.9963,18.0036,17.989,17.9963,82500.0
2013-06-07 13:25:00,24.66,24.68,24.64,24.68,200500.0,17.989,18.0036,17.9745,18.0036,200500.0
2013-06-07 13:30:00,24.69,24.69,24.65,24.66,230500.0,18.0109,18.0109,17.9817,17.989,230500.0
2013-06-07 13:35:00,24.66,24.68,24.64,24.64,341000.0,17.989,18.0036,17.9745,17.9745,341000.0
2013-06-07 13:40:00,24.64,24.66,24.63,24.64,183000.0,17.9745,17.989,17.9672,17.9745,183000.0
2013-06-07 13:45:00,24.64,24.65,24.63,24.63,150000.0,17.9745,17.9817,17.9672,17.9672,150000.0
2013-06-07 13:50:00,24.64,24.66,24.63,24.66,144800.0,17.9745,17.989,17.9672,17.989,144800.0
2013-06-07 13:55:00,24.66,24.68,24.64,24.66,205300.0,17.989,18.0036,17.9745,17.989,205300.0
2013-06-07 14:00:00,24.65,24.66,24.6,24.6,336300.0,17.9817,17.989,17.9453,17.9453,336300.0
2013-06-07 14:05:00,24.6,24.61,24.57,24.6,240500.0,17.9453,17.9526,17.9234,17.9453,240500.0
2013-06-07 14:10:00,24.6,24.6,24.58,24.58,151200.0,17.9453,17.9453,17.9307,17.9307,151200.0
2013-06-07 14:15:00,24.59,24.61,24.59,24.61,117300.0,17.938,17.9526,17.938,17.9526,117300.0
2013-06-07 14:20:00,24.61,24.61,24.56,24.56,295300.0,17.9526,17.9526,17.9161,17.9161,295300.0
2013-06-07 14:25:00,24.57,24.58,24.55,24.56,160900.0,17.9234,17.9307,17.9088,17.9161,160900.0
2013-06-07 14:30:00,24.57,24.57,24.55,24.55,152000.0,17.9234,17.9234,17.9088,17.9088,152000.0
2013-06-07 14:35:00,24.55,24.58,24.54,24.55,219500.0,17.9088,17.9307,17.9015,17.9088,219500.0
2013-06-07 14:40:00,24.54,24.55,24.52,24.53,180900.0,17.9015,17.9088,17.8869,17.8942,180900.0
2013-06-07 14:45:00,24.53,24.56,24.52,24.55,256900.0,17.8942,17.9161,17.8869,17.9088,256900.0
2013-06-07 14:50:00,24.55,24.58,24.55,24.57,185300.0,17.9088,17.9307,17.9088,17.9234,185300.0
2013-06-07 14:55:00,24.57,24.58,24.55,24.56,201000.0,17.9234,17.9307,17.9088,17.9161,201000.0
2013-06-07 15:00:00,24.55,24.57,24.54,24.56,271000.0,17.9088,17.9234,17.9015,17.9161,271000.0
2013-06-07 15:05:00,24.56,24.57,24.53,24.54,283400.0,17.9161,17.9234,17.8942,17.9015,283400.0
2013-06-07 15:10:00,24.54,24.54,24.52,24.53,279900.0,17.9015,17.9015,17.8869,17.8942,279900.0
2013-06-07 15:15:00,24.53,24.56,24.53,24.55,279900.0,17.8942,17.9161,17.8942,17.9088,279900.0
2013-06-07 15:20:00,24.56,24.56,24.52,24.53,246200.0,17.9161,17.9161,17.8869,17.8942,246200.0
2013-06-07 15:25:00,24.53,24.54,24.52,24.54,270900.0,17.8942,17.9015,17.8869,17.9015,270900.0
2013-06-07 15:30:00,24.54,24.58,24.53,24.57,318600.0,17.9015,17.9307,17.8942,17.9234,318600.0
2013-06-07 15:35:00,24.58,24.58,24.55,24.55,254500.0,17.9307,17.9307,17.9088,17.9088,254500.0
2013-06-07 15:40:00,24.55,24.56,24.55,24.55,382000.0,17.9088,17.9161,17.9088,17.9088,382000.0
2013-06-07 15:45:00,24.55,24.59,24.55,24.59,449300.0,17.9088,17.938,17.9088,17.938,449300.0
2013-06-07 15:50:00,24.59,24.65,24.59,24.65,658700.0,17.938,17.9817,17.938,17.9817,658700.0
2013-06-07 15:55:00,24.65,24.65,24.58,24.58,2096300.0,17.9817,17.9817,17.9307,17.9307,2096300.0
2013-06-10 09:30:00,24.71,24.73,24.64,24.71,1236000.0,18.0255,18.0401,17.9745,18.0255,1236000.0
2013-06-10 09:35:00,24.71,24.8,24.71,24.77,436400.0,18.0255,18.0912,18.0255,18.0693,436400.0
2013-06-10 09:40:00,24.76,24.96,24.75,24.88,1125000.0,18.062,18.2079,18.0547,18.1495,1125000.0
2013-06-10 09:45:00,24.88,24.96,24.84,24.87,550000.0,18.1495,18.2079,18.1203,18.1422,550000.0
2013-06-10 09:50:00,24.87,24.97,24.85,24.97,733800.0,18.1422,18.2152,18.1276,18.2152,733800.0
2013-06-10 09:55:00,24.96,24.96,24.92,24.95,747900.0,18.2079,18.2079,18.1787,18.2006,747900.0
2013-06-10 10:00:00,24.94,24.95,24.91,24.95,410700.0,18.1933,18.2006,18.1714,18.2006,410700.0
2013-06-10 10:05:00,24.94,24.95,24.87,24.89,452100.0,18.1933,18.2006,18.1422,18.1568,452100.0
2013-06-10 10:10:00,24.88,24.9,24.85,24.85,264100.0,18.1495,18.1641,18.1276,18.1276,264100.0
2013-06-10 10:15:00,24.86,24.91,24.85,24.91,383500.0,18.1349,18.1714,18.1276,18.1714,383500.0
2013-06-10 10:20:00,24.9,24.93,24.88,24.93,234700.0,18.1641,18.186,18.1495,18.186,234700.0
2013-06-10 10:25:00,24.93,24.94,24.91,24.92,285600.0,18.186,18.1933,18.1714,18.1787,285600.0
2013-06-10 10:30:00,24.92,24.92,24.9,24.92,196400.0,18.1787,18.1787,18.1641,18.1787,196400.0
2013-06-10 10:35:00,24.92,24.95,24.91,24.95,302200.0,18.1787,18.2006,18.1714,18.2006,302200.0
2013-06-10 10:40:00,24.95,25.0,24.94,24.99,558500.0,18.2006,18.2371,18.1933,18.2298,558500.0
2013-06-10 10:45:00,24.98,25.04,24.98,25.02,461500.0,18.2225,18.2662,18.2225,18.2517,461500.0
2013-06-10 10:50:00,25.03,25.04,24.98,24.99,369300.0,18.259,18.2662,18.2225,18.2298,369300.0
2013-06-10 10:55:00,25.0,25.0,24.95,24.97,234600.0,18.2371,18.2371,18.2006,18.2152,234600.0
2013-06-10 11:00:00,24.97,25.0,24.95,24.97,317700.0,18.2152,18.2371,18.2006,18.2152,317700.0
2013-06-10 11:05:00,24.97,25.02,24.97,25.0,264400.0,18.2152,18.2517,18.2152,18.2371,264400.0
2013-06-10 11:10:00,25.0,25.05,25.0,25.05,320600.0,18.2371,18.2735,18.2371,18.2735,320600.0
2013-06-10 11:15:00,25.05,25.09,25.03,25.05,395200.0,18.2735,18.3027,18.259,18.2735,395200.0
2013-06-10 11:20:00,25.05,25.05,25.0,25.03,319600.0,18.2735,18.2735,18.2371,18.259,319600.0
2013-06-10 11:25:00,25.02,25.07,25.02,25.06,316700.0,18.2517,18.2881,18.2517,18.2808,316700.0
2013-06-10 11:30:00,25.05,25.07,25.01,25.02,315000.0,18.2735,18.2881,18.2444,18.2517,315000.0
2013-06-10 11:35:00,25.01,25.02,24.99,24.99,274600.0,18.2444,18.2517,18.2298,18.2298,274600.0
2013-06-10 11:40:00,24.99,25.01,24.98,24.99,372200.0,18.2298,18.2444,18.2225,18.2298,372200.0
2013-06-10 11:45:00,25.0,25.03,24.99,25.0,486100.0,18.2371,18.259,18.2298,18.2371,486100.0
2013-06-10 11:50:00,25.0,25.01,24.96,24.99,253300.0,18.2371,18.2444,18.2079,18.2298,253300.0
2013-06-10 11:55:00,24.98,25.0,24.97,24.98,297400.0,18.2225,18.2371,18.2152,18.2225,297400.0
2013-06-10 12:00:00,24.99,25.01,24.97,25.0,207100.0,18.2298,18.2444,18.2152,18.2371,207100.0
2013-06-10 12:05:00,25.0,25.01,24.96,24.96,236100.0,18.2371,18.2444,18.2079,18.2079,236100.0
2013-06-10 12:10:00,24.97,24.99,24.96,24.97,175700.0,18.2152,18.2298,18.2079,18.2152,175700.0
2013-06-10 12:15:00,24.97,24.97,24.94,24.95,127400.0,18.2152,18.2152,18.1933,18.2006,127400.0
2013-06-10 12:20:00,24.95,24.97,24.94,24.95,125000.0,18.2006,18.2152,18.1933,18.2006,125000.0
2013-06-10 12:25:00,24.96,24.96,24.95,24.96,174000.0,18.2079,18.2079,18.2006,18.2079,174000.0
2013-06-10 12:30:00,24.96,24.98,24.94,24.96,253500.0,18.2079,18.2225,18.1933,18.2079,253500.0
2013-06-10 12:35:00,24.95,24.97,24.95,24.96,103900.0,18.2006,18.2152,18.2006,18.2079,103900.0
2013-06-10 12:40:00,24.96,24.97,24.93,24.95,245300.0,18.2079,18.2152,18.186,18.2006,245300.0
2013-06-10 12:45:00,24.96,24.97,24.93,24.94,154100.0,18.2079,18.2152,18.186,18.1933,154100.0
2013-06-10 12:50:00,24.94,24.95,24.88,24.89,267100.0,18.1933,18.2006,18.1495,18.1568,267100.0
2013-06-10 12:55:00,24.89,24.93,24.88,24.91,350300.0,18.1568,18.186,18.1495,18.1714,350300.0
2013-06-10 13:00:00,24.91,24.93,24.89,24.93,179600.0,18.1714,18.186,18.1568,18.186,179600.0
2013-06-10 13:05:00,24.93,24.93,24.9,24.93,208800.0,18.186,18.186,18.1641,18.186,208800.0
2013-06-10 13:10:00,24.93,24.94,24.91,24.91,239400.0,18.186,18.1933,18.1714,18.1714,239400.0
2013-06-10 13:15:00,24.91,24.92,24.89,24.91,178900.0,18.1714,18.1787,18.1568,18.1714,178900.0
2013-06-10 13:20:00,24.92,24.93,24.91,24.92,114200.0,18.1787,18.186,18.1714,18.1787,114200.0
2013-06-10 13:25:00,24.92,24.94,24.92,24.94,192200.0,18.1787,18.1933,18.1787,18.1933,192200.0
2013-06-10 13:30:00,24.94,24.94,24.91,24.94,202300.0,18.1933,18.1933,18.1714,18.1933,202300.0
2013-06-10 13:35:00,24.93,24.94,24.91,24.94,137500.0,18.186,18.1933,18.1714,18.1933,137500.0
2013-06-10 13:40:00,24.94,24.94,24.92,24.94,112200.0,18.1933,18.1933,18.1787,18.1933,112200.0
2013-06-10 13:45:00,24.94,24.95,24.93,24.94,105000.0,18.1933,18.2006,18.186,18.1933,105000.0
2013-06-10 13:50:00,24.94,25.01,24.94,25.01,385500.0,18.1933,18.2444,18.1933,18.2444,385500.0
2013-06-10 13:55:00,25.01,25.03,24.99,25.02,219600.0,18.2444,18.259,18.2298,18.2517,219600.0
2013-06-10 14:00:00,25.03,25.04,24.96,24.96,360100.0,18.259,18.2662,18.2079,18.2079,360100.0
2013-06-10 14:05:00,24.97,25.02,24.96,24.99,297900.0,18.2152,18.2517,18.2079,18.2298,297900.0
2013-06-10 14:10:00,24.98,24.99,24.93,24.94,231900.0,18.2225,18.2298,18.186,18.1933,231900.0
2013-06-10 14:15:00,24.94,24.95,24.91,24.92,184000.0,18.1933,18.2006,18.1714,18.1787,184000.0
2013-06-10 14:20:00,24.91,24.95,24.9,24.95,250600.0,18.1714,18.2006,18.1641,18.2006,250600.0
2013-06-10 14:25:00,24.95,24.99,24.94,24.99,233900.0,18.2006,18.2298,18.1933,18.2298,233900.0
2013-06-10 14:30:00,24.99,25.04,24.98,25.01,376700.0,18.2298,18.2662,18.2225,18.2444,376700.0
2013-06-10 14:35:00,25.01,25.04,25.0,25.04,186300.0,18.2444,18.2662,18.2371,18.2662,186300.0
2013-06-10 14:40:00,25.04,25.04,25.0,25.03,232800.0,18.2662,18.2662,18.2371,18.259,232800.0
2013-06-10 14:45:00,25.03,25.06,25.01,25.05,166500.0,18.259,18.2808,18.2444,18.2735,166500.0
2013-06-10 14:50:00,25.06,25.09,25.05,25.09,237600.0,18.2808,18.3027,18.2735,18.3027,237600.0
2013-06-10 14:55:00,25.09,25.09,25.06,25.08,349700.0,18.3027,18.3027,18.2808,18.2954,349700.0
2013-06-10 15:00:00,25.08,25.08,25.04,25.06,249900.0,18.2954,18.2954,18.2662,18.2808,249900.0
2013-06-10 15:05:00,25.06,25.09,25.04,25.09,304300.0,18.2808,18.3027,18.2662,18.3027,304300.0
2013-06-10 15:10:00,25.09,25.09,25.04,25.05,331700.0,18.3027,18.3027,18.2662,18.2735,331700.0
2013-06-10 15:15:00,25.04,25.08,25.02,25.07,396900.0,18.2662,18.2954,18.2517,18.2881,396900.0
2013-06-10 15:20:00,25.08,25.08,25.04,25.05,212200.0,18.2954,18.2954,18.2662,18.2735,212200.0
2013-06-10 15:25:00,25.05,25.05,25.02,25.05,324300.0,18.2735,18.2735,18.2517,18.2735,324300.0
2013-06-10 15:30:00,25.05,25.06,25.03,25.04,311800.0,18.2735,18.2808,18.259,18.2662,311800.0
2013-06-10 15:35:00,25.04,25.07,25.03,25.07,257400.0,18.2662,18.2881,18.259,18.2881,257400.0
2013-06-10 15:40:00,25.07,25.09,25.05,25.05,362700.0,18.2881,18.3027,18.2735,18.2735,362700.0
2013-06-10 15:45:00,25.06,25.06,25.02,25.04,411900.0,18.2808,18.2808,18.2517,18.2662,411900.0
2013-06-10 15:50:00,25.04,25.05,25.01,25.01,606900.0,18.2662,18.2735,18.2444,18.2444,606900.0
2013-06-10 15:55:00,25.01,25.02,24.98,25.0,1263200.0,18.2444,18.2517,18.2225,18.2371,1263200.0
2013-06-11 09:30:00,24.85,24.86,24.63,24.66,1245800.0,18.1276,18.1349,17.9672,17.989,1245800.0
2013-06-11 09:35:00,24.66,24.77,24.66,24.74,675300.0,17.989,18.0693,17.989,18.0474,675300.0
2013-06-11 09:40:00,24.74,24.78,24.73,24.73,511900.0,18.0474,18.0766,18.0401,18.0401,511900.0
2013-06-11 09:45:00,24.73,24.77,24.73,24.76,326900.0,18.0401,18.0693,18.0401,18.062,326900.0
2013-06-11 09:50:00,24.76,24.81,24.74,24.81,332700.0,18.062,18.0985,18.0474,18.0985,332700.0
2013-06-11 09:55:00,24.81,24.84,24.76,24.81,397400.0,18.0985,18.1203,18.062,18.0985,397400.0
2013-06-11 10:00:00,24.82,24.85,24.78,24.83,615000.0,18.1058,18.1276,18.0766,18.1131,615000.0
2013-06-11 10:05:00,24.82,24.84,24.78,24.81,466000.0,18.1058,18.1203,18.0766,18.0985,466000.0
2013-06-11 10:10:00,24.82,24.82,24.74,24.77,450200.0,18.1058,18.1058,18.0474,18.0693,450200.0
2013-06-11 10:15:00,24.77,24.77,24.72,24.74,321600.0,18.0693,18.0693,18.0328,18.0474,321600.0
2013-06-11 10:20:00,24.73,24.8,24.72,24.79,301500.0,18.0401,18.0912,18.0328,18.0839,301500.0
2013-06-11 10:25:00,24.79,24.83,24.77,24.82,379000.0,18.0839,18.1131,18.0693,18.1058,379000.0
2013-06-11 10:30:00,24.83,24.9,24.83,24.88,302200.0,18.1131,18.1641,18.1131,18.1495,302200.0
2013-06-11 10:35:00,24.88,24.91,24.86,24.91,196400.0,18.1495,18.1714,18.1349,18.1714,196400.0
2013-06-11 10:40:00,24.91,24.98,24.9,24.97,520900.0,18.1714,18.2225,18.1641,18.2152,520900.0
2013-06-11 10:45:00,24.97,24.99,24.95,24.98,346800.0,18.2152,18.2298,18.2006,18.2225,346800.0
2013-06-11 10:50:00,24.99,25.03,24.93,24.94,545400.0,18.2298,18.259,18.186,18.1933,545400.0
2013-06-11 10:55:00,24.95,25.02,24.94,24.97,415400.0,18.2006,18.2517,18.1933,18.2152,415400.0
2013-06-11 11:00:00,24.97,24.98,24.94,24.96,212300.0,18.2152,18.2225,18.1933,18.2079,212300.0
2013-06-11 11:05:00,24.95,24.97,24.92,24.94,181000.0,18.2006,18.2152,18.1787,18.1933,181000.0
2013-06-11 11:10:00,24.93,24.96,24.93,24.96,168600.0,18.186,18.2079,18.186,18.2079,168600.0
2013-06-11 11:15:00,24.96,24.97,24.93,24.94,148800.0,18.2079,18.2152,18.186,18.1933,148800.0
2013-06-11 11:20:00,24.94,24.96,24.93,24.95,141600.0,18.1933,18.2079,18.186,18.2006,141600.0
2013-06-11 11:25:00,24.95,25.03,24.95,25.02,435700.0,18.2006,18.259,18.2006,18.2517,435700.0
2013-06-11 11:30:00,25.02,25.04,25.0,25.01,341700.0,18.2517,18.2662,18.2371,18.2444,341700.0
2013-06-11 11:35:00,25.01,25.04,25.0,25.03,285500.0,18.2444,18.2662,18.2371,18.259,285500.0
2013-06-11 11:40:00,25.03,25.04,25.0,25.03,237600.0,18.259,18.2662,18.2371,18.259,237600.0
2013-06-11 11:45:00,25.03,25.03,25.01,25.02,229800.0,18.259,18.259,18.2444,18.2517,229800.0
2013-06-11 11:50:00,25.02,25.05,24.99,25.03,410800.0,18.2517,18.2735,18.2298,18.259,410800.0
2013-06-11 11:55:00,25.03,25.03,25.0,25.0,126500.0,18.259,18.259,18.2371,18.2371,126500.0
2013-06-11 12:00:00,25.0,25.05,25.0,25.05,178200.0,18.2371,18.2735,18.2371,18.2735,178200.0
2013-06-11 12:05:00,25.05,25.06,25.04,25.05,118300.0,18.2735,18.2808,18.2662,18.2735,118300.0
2013-06-11 12:10:00,25.04,25.08,25.04,25.08,133300.0,18.2662,18.2954,18.2662,18.2954,133300.0
2013-06-11 12:15:00,25.08,25.08,25.04,25.04,254600.0,18.2954,18.2954,18.2662,18.2662,254600.0
2013-06-11 12:20:00,25.04,25.06,25.03,25.05,104600.0,18.2662,18.2808,18.259,18.2735,104600.0
2013-06-11 12:25:00,25.06,25.07,25.04,25.06,169100.0,18.2808,18.2881,18.2662,18.2808,169100.0
2013-06-11 12:30:00,25.06,25.08,25.05,25.06,242700.0,18.2808,18.2954,18.2735,18.2808,242700.0
2013-06-11 12:35:00,25.06,25.06,25.04,25.05,72600.0,18.2808,18.2808,18.2662,18.2735,72600.0
2013-06-11 12:40:00,25.05,25.07,25.04,25.05,113400.0,18.2735,18.2881,18.2662,18.2735,113400.0
2013-06-11 12:45:00,25.06,25.07,25.01,25.01,210400.0,18.2808,18.2881,18.2444,18.2444,210400.0
2013-06-11 12:50:00,25.01,25.02,24.94,24.94,455000.0,18.2444,18.2517,18.1933,18.1933,455000.0
2013-06-11 12:55:00,24.95,24.98,24.93,24.98,301400.0,18.2006,18.2225,18.186,18.2225,301400.0
2013-06-11 13:00:00,24.98,25.02,24.97,25.01,301100.0,18.2225,18.2517,18.2152,18.2444,301100.0
2013-06-11 13:05:00,25.01,25.04,25.0,25.04,131400.0,18.2444,18.2662,18.2371,18.2662,131400.0
2013-06-11 13:10:00,25.03,25.04,24.98,24.98,180100.0,18.259,18.2662,18.2225,18.2225,180100.0
2013-06-11 13:15:00,24.98,25.01,24.97,24.98,396100.0,18.2225,18.2444,18.2152,18.2225,396100.0
2013-06-11 13:20:00,24.98,24.99,24.94,24.96,320200.0,18.2225,18.2298,18.1933,18.2079,320200.0
2013-06-11 13:25:00,24.96,24.97,24.9,24.92,227200.0,18.2079,18.2152,18.1641,18.1787,227200.0
2013-06-11 13:30:00,24.92,24.92,24.84,24.86,354200.0,18.1787,18.1787,18.1203,18.1349,354200.0
2013-06-11 13:35:00,24.86,24.89,24.85,24.87,297600.0,18.1349,18.1568,18.1276,18.1422,297600.0
2013-06-11 13:40:00,24.87,24.88,24.83,24.88,279300.0,18.1422,18.1495,18.1131,18.1495,279300.0
2013-06-11 13:45:00,24.87,24.88,24.82,24.84,274500.0,18.1422,18.1495,18.1058,18.1203,274500.0
2013-06-11 13:50:00,24.84,24.86,24.82,24.82,184700.0,18.1203,18.1349,18.1058,18.1058,184700.0
2013-06-11 13:55:00,24.83,24.83,24.75,24.75,200300.0,18.1131,18.1131,18.0547,18.0547,200300.0
2013-06-11 14:00:00,24.75,24.8,24.73,24.77,323000.0,18.0547,18.0912,18.0401,18.0693,323000.0
2013-06-11 14:05:00,24.78,24.8,24.76,24.78,200500.0,18.0766,18.0912,18.062,18.0766,200500.0
2013-06-11 14:10:00,24.78,24.8,24.77,24.79,140600.0,18.0766,18.0912,18.0693,18.0839,140600.0
2013-06-11 14:15:00,24.79,24.83,24.78,24.83,266700.0,18.0839,18.1131,18.0766,18.1131,266700.0
2013-06-11 14:20:00,24.83,24.83,24.8,24.83,209600.0,18.1131,18.1131,18.0912,18.1131,209600.0
2013-06-11 14:25:00,24.83,24.87,24.81,24.87,162200.0,18.1131,18.1422,18.0985,18.1422,162200.0
2013-06-11 14:30:00,24.87,24.88,24.84,24.84,319800.0,18.1422,18.1495,18.1203,18.1203,319800.0
2013-06-11 14:35:00,24.85,24.88,24.84,24.88,165200.0,18.1276,18.1495,18.1203,18.1495,165200.0
2013-06-11 14:40:00,24.88,24.89,24.86,24.88,243900.0,18.1495,18.1568,18.1349,18.1495,243900.0
2013-06-11 14:45:00,24.87,24.88,24.85,24.85,127000.0,18.1422,18.1495,18.1276,18.1276,127000.0
2013-06-11 14:50:00,24.86,24.86,24.82,24.84,138600.0,18.1349,18.1349,18.1058,18.1203,138600.0
2013-06-11 14:55:00,24.84,24.91,24.83,24.91,121500.0,18.1203,18.1714,18.1131,18.1714,121500.0
2013-06-11 15:00:00,24.91,24.94,24.88,24.91,307700.0,18.1714,18.1933,18.1495,18.1714,307700.0
2013-06-11 15:05:00,24.91,24.93,24.9,24.92,142700.0,18.1714,18.186,18.1641,18.1787,142700.0
2013-06-11 15:10:00,24.91,24.92,24.88,24.9,410300.0,18.1714,18.1787,18.1495,18.1641,410300.0
2013-06-11 15:15:00,24.9,24.91,24.86,24.89,215700.0,18.1641,18.1714,18.1349,18.1568,215700.0
2013-06-11 15:20:00,24.88,24.91,24.85,24.9,271100.0,18.1495,18.1714,18.1276,18.1641,271100.0
2013-06-11 15:25:00,24.89,24.91,24.87,24.87,185800.0,18.1568,18.1714,18.1422,18.1422,185800.0
2013-06-11 15:30:00,24.88,24.88,24.82,24.84,267100.0,18.1495,18.1495,18.1058,18.1203,267100.0
2013-06-11 15:35:00,24.84,24.85,24.8,24.81,248300.0,18.1203,18.1276,18.0912,18.0985,248300.0
2013-06-11 15:40:00,24.81,24.81,24.75,24.75,337300.0,18.0985,18.0985,18.0547,18.0547,337300.0
2013-06-11 15:45:00,24.75,24.76,24.69,24.72,1148800.0,18.0547,18.062,18.0109,18.0328,1148800.0
2013-06-11 15:50:00,24.72,24.75,24.7,24.71,638500.0,18.0328,18.0547,18.0182,18.0255,638500.0
2013-06-11 15:55:00,24.71,24.72,24.7,24.72,863100.0,18.0255,18.0328,18.0182,18.0328,863100.0
2013-06-12 09:30:00,24.98,25.0,24.93,24.97,746000.0,18.2225,18.2371,18.186,18.2152,746000.0
2013-06-12 09:35:00,24.97,24.98,24.87,24.9,311500.0,18.2152,18.2225,18.1422,18.1641,311500.0
2013-06-12 09:40:00,24.9,24.93,24.83,24.86,422400.0,18.1641,18.186,18.1131,18.1349,422400.0
2013-06-12 09:45:00,24.86,24.9,24.81,24.87,321500.0,18.1349,18.1641,18.0985,18.1422,321500.0
2013-06-12 09:50:00,24.86,24.91,24.85,24.9,293200.0,18.1349,18.1714,18.1276,18.1641,293200.0
2013-06-12 09:55:00,24.91,24.94,24.85,24.87,419600.0,18.1714,18.1933,18.1276,18.1422,419600.0
2013-06-12 10:00:00,24.87,24.87,24.79,24.79,409600.0,18.1422,18.1422,18.0839,18.0839,409600.0
2013-06-12 10:05:00,24.79,24.81,24.76,24.78,376500.0,18.0839,18.0985,18.062,18.0766,376500.0
2013-06-12 10:10:00,24.77,24.84,24.75,24.83,309900.0,18.0693,18.1203,18.0547,18.1131,309900.0
2013-06-12 10:15:00,24.83,24.85,24.8,24.82,272500.0,18.1131,18.1276,18.0912,18.1058,272500.0
2013-06-12 10:20:00,24.82,24.87,24.81,24.86,234600.0,18.1058,18.1422,18.0985,18.1349,234600.0
2013-06-12 10:25:00,24.86,24.9,24.85,24.89,182600.0,18.1349,18.1641,18.1276,18.1568,182600.0
2013-06-12 10:30:00,24.89,24.94,24.88,24.91,349300.0,18.1568,18.1933,18.1495,18.1714,349300.0
2013-06-12 10:35:00,24.91,24.93,24.88,24.89,249700.0,18.1714,18.186,18.1495,18.1568,249700.0
2013-06-12 10:40:00,24.88,24.89,24.84,24.89,173300.0,18.1495,18.1568,18.1203,18.1568,173300.0
2013-06-12 10:45:00,24.88,24.89,24.83,24.88,235500.0,18.1495,18.1568,18.1131,18.1495,235500.0
2013-06-12 10:50:00,24.88,24.88,24.82,24.83,251200.0,18.1495,18.1495,18.1058,18.1131,251200.0
2013-06-12 10:55:00,24.84,24.84,24.78,24.8,327500.0,18.1203,18.1203,18.0766,18.0912,327500.0
2013-06-12 11:00:00,24.8,24.82,24.77,24.8,402100.0,18.0912,18.1058,18.0693,18.0912,402100.0
2013-06-12 11:05:00,24.8,24.83,24.78,24.82,197200.0,18.0912,18.1131,18.0766,18.1058,197200.0
2013-06-12 11:10:00,24.82,24.83,24.8,24.8,235600.0,18.1058,18.1131,18.0912,18.0912,235600.0
2013-06-12 11:15:00,24.8,24.81,24.76,24.8,172200.0,18.0912,18.0985,18.062,18.0912,172200.0
2013-06-12 11:20:00,24.8,24.83,24.79,24.82,141500.0,18.0912,18.1131,18.0839,18.1058,141500.0
2013-06-12 11:25:00,24.81,24.84,24.81,24.84,226900.0,18.0985,18.1203,18.0985,18.1203,226900.0
2013-06-12 11:30:00,24.84,24.88,24.82,24.86,253600.0,18.1203,18.1495,18.1058,18.1349,253600.0
2013-06-12 11:35:00,24.86,24.89,24.81,24.82,269400.0,18.1349,18.1568,18.0985,18.1058,269400.0
2013-06-12 11:40:00,24.82,24.84,24.79,24.79,213100.0,18.1058,18.1203,18.0839,18.0839,213100.0
2013-06-12 11:45:00,24.79,24.79,24.71,24.73,361400.0,18.0839,18.0839,18.0255,18.0401,361400.0
2013-06-12 11:50:00,24.74,24.75,24.69,24.71,330200.0,18.0474,18.0547,18.0109,18.0255,330200.0
2013-06-12 11:55:00,24.71,24.72,24.65,24.7,316400.0,18.0255,18.0328,17.9817,18.0182,316400.0
2013-06-12 12:00:00,24.7,24.71,24.67,24.7,250600.0,18.0182,18.0255,17.9963,18.0182,250600.0
2013-06-12 12:05:00,24.69,24.7,24.67,24.69,221400.0,18.0109,18.0182,17.9963,18.0109,221400.0
2013-06-12 12:10:00,24.69,24.69,24.6,24.61,334300.0,18.0109,18.0109,17.9453,17.9526,334300.0
2013-06-12 12:15:00,24.6,24.63,24.58,24.62,420700.0,17.9453,17.9672,17.9307,17.9599,420700.0
2013-06-12 12:20:00,24.63,24.64,24.6,24.63,275000.0,17.9672,17.9745,17.9453,17.9672,275000.0
2013-06-12 12:25:00,24.63,24.63,24.6,24.62,217700.0,17.9672,17.9672,17.9453,17.9599,217700.0
2013-06-12 12:30:00,24.62,24.64,24.58,24.63,255100.0,17.9599,17.9745,17.9307,17.9672,255100.0
2013-06-12 12:35:00,24.64,24.66,24.62,24.63,331900.0,17.9745,17.989,17.9599,17.9672,331900.0
2013-06-12 12:40:00,24.63,24.67,24.61,24.67,290200.0,17.9672,17.9963,17.9526,17.9963,290200.0
2013-06-12 12:45:00,24.67,24.69,24.65,24.68,345100.0,17.9963,18.0109,17.9817,18.0036,345100.0
2013-06-12 12:50:00,24.68,24.7,24.66,24.69,143700.0,18.0036,18.0182,17.989,18.0109,143700.0
2013-06-12 12:55:00,24.7,24.72,24.69,24.71,174100.0,18.0182,18.0328,18.0109,18.0255,174100.0
2013-06-12 13:00:00,24.71,24.72,24.68,24.7,172000.0,18.0255,18.0328,18.0036,18.0182,172000.0
2013-06-12 13:05:00,24.69,24.75,24.68,24.74,227700.0,18.0109,18.0547,18.0036,18.0474,227700.0
2013-06-12 13:10:00,24.74,24.75,24.71,24.73,208000.0,18.0474,18.0547,18.0255,18.0401,208000.0
2013-06-12 13:15:00,24.73,24.73,24.71,24.71,102300.0,18.0401,18.0401,18.0255,18.0255,102300.0
2013-06-12 13:20:00,24.72,24.72,24.66,24.66,185100.0,18.0328,18.0328,17.989,17.989,185100.0
2013-06-12 13:25:00,24.66,24.68,24.65,24.67,193400.0,17.989,18.0036,17.9817,17.9963,193400.0
2013-06-12 13:30:00,24.68,24.69,24.63,24.63,137300.0,18.0036,18.0109,17.9672,17.9672,137300.0
2013-06-12 13:35:00,24.64,24.66,24.62,24.63,197400.0,17.9745,17.989,17.9599,17.9672,197400.0
2013-06-12 13:40:00,24.63,24.65,24.61,24.65,116500.0,17.9672,17.9817,17.9526,17.9817,116500.0
2013-06-12 13:45:00,24.64,24.67,24.64,24.66,100700.0,17.9745,17.9963,17.9745,17.989,100700.0
2013-06-12 13:50:00,24.66,24.66,24.61,24.65,341900.0,17.989,17.989,17.9526,17.9817,341900.0
2013-06-12 13:55:00,24.65,24.66,24.61,24.62,160500.0,17.9817,17.989,17.9526,17.9599,160500.0
2013-06-12 14:00:00,24.62,24.62,24.57,24.59,232300.0,17.9599,17.9599,17.9234,17.938,232300.0
2013-06-12 14:05:00,24.59,24.61,24.57,24.59,388000.0,17.938,17.9526,17.9234,17.938,388000.0
2013-06-12 14:10:00,24.59,24.6,24.52,24.54,442200.0,17.938,17.9453,17.8869,17.9015,442200.0
2013-06-12 14:15:00,24.53,24.54,24.5,24.51,373500.0,17.8942,17.9015,17.8723,17.8796,373500.0
2013-06-12 14:20:00,24.51,24.58,24.51,24.55,254800.0,17.8796,17.9307,17.8796,17.9088,254800.0
2013-06-12 14:25:00,24.55,24.55,24.52,24.54,161400.0,17.9088,17.9088,17.8869,17.9015,161400.0
2013-06-12 14:30:00,24.53,24.54,24.5,24.5,204800.0,17.8942,17.9015,17.8723,17.8723,204800.0
2013-06-12 14:35:00,24.51,24.53,24.51,24.52,115000.0,17.8796,17.8942,17.8796,17.8869,115000.0
2013-06-12 14:40:00,24.52,24.55,24.51,24.53,262500.0,17.8869,17.9088,17.8796,17.8942,262500.0
2013-06-12 14:45:00,24.54,24.55,24.52,24.52,237900.0,17.9015,17.9088,17.8869,17.8869,237900.0
2013-06-12 14:50:00,24.53,24.56,24.52,24.55,255300.0,17.8942,17.9161,17.8869,17.9088,255300.0
2013-06-12 14:55:00,24.55,24.55,24.51,24.52,309500.0,17.9088,17.9088,17.8796,17.8869,309500.0
2013-06-12 15:00:00,24.52,24.53,24.47,24.48,384300.0,17.8869,17.8942,17.8504,17.8577,384300.0
2013-06-12 15:05:00,24.47,24.5,24.46,24.49,406200.0,17.8504,17.8723,17.8431,17.865,406200.0
2013-06-12 15:10:00,24.48,24.5,24.46,24.49,316600.0,17.8577,17.8723,17.8431,17.865,316600.0
2013-06-12 15:15:00,24.49,24.5,24.41,24.42,377100.0,17.865,17.8723,17.8067,17.814,377100.0
2013-06-12 15:20:00,24.42,24.46,24.41,24.45,405700.0,17.814,17.8431,17.8067,17.8359,405700.0
2013-06-12 15:25:00,24.44,24.49,24.44,24.49,207900.0,17.8286,17.865,17.8286,17.865,207900.0
2013-06-12 15:30:00,24.48,24.49,24.45,24.45,247100.0,17.8577,17.865,17.8359,17.8359,247100.0
2013-06-12 15:35:00,24.46,24.48,24.45,24.47,222200.0,17.8431,17.8577,17.8359,17.8504,222200.0
2013-06-12 15:40:00,24.47,24.48,24.46,24.46,214200.0,17.8504,17.8577,17.8431,17.8431,214200.0
2013-06-12 15:45:00,24.46,24.5,24.46,24.49,364700.0,17.8431,17.8723,17.8431,17.865,364700.0
2013-06-12 15:50:00,24.5,24.5,24.47,24.48,667500.0,17.8723,17.8723,17.8504,17.8577,667500.0
2013-06-12 15:55:00,24.48,24.5,24.45,24.46,1422200.0,17.8577,17.8723,17.8359,17.8431,1422200.0
2013-06-13 09:30:00,24.46,24.63,24.43,24.47,966400.0,17.8431,17.9672,17.8213,17.8504,966400.0
2013-06-13 09:35:00,24.48,24.57,24.4,24.55,685500.0,17.8577,17.9234,17.7994,17.9088,685500.0
2013-06-13 09:40:00,24.55,24.57,24.51,24.54,438400.0,17.9088,17.9234,17.8796,17.9015,438400.0
2013-06-13 09:45:00,24.55,24.6,24.54,24.57,390800.0,17.9088,17.9453,17.9015,17.9234,390800.0
2013-06-13 09:50:00,24.57,24.64,24.55,24.63,404800.0,17.9234,17.9745,17.9088,17.9672,404800.0
2013-06-13 09:55:00,24.63,24.72,24.62,24.71,451800.0,17.9672,18.0328,17.9599,18.0255,451800.0
2013-06-13 10:00:00,24.71,24.77,24.7,24.76,475000.0,18.0255,18.0693,18.0182,18.062,475000.0
2013-06-13 10:05:00,24.75,24.76,24.72,24.74,592600.0,18.0547,18.062,18.0328,18.0474,592600.0
2013-06-13 10:10:00,24.73,24.74,24.68,24.71,496900.0,18.0401,18.0474,18.0036,18.0255,496900.0
2013-06-13 10:15:00,24.71,24.74,24.7,24.73,204400.0,18.0255,18.0474,18.0182,18.0401,204400.0
2013-06-13 10:20:00,24.74,24.74,24.71,24.73,360800.0,18.0474,18.0474,18.0255,18.0401,360800.0
2013-06-13 10:25:00,24.73,24.74,24.7,24.73,330000.0,18.0401,18.0474,18.0182,18.0401,330000.0
2013-06-13 10:30:00,24.73,24.79,24.72,24.79,352100.0,18.0401,18.0839,18.0328,18.0839,352100.0
2013-06-13 10:35:00,24.8,24.81,24.77,24.81,432100.0,18.0912,18.0985,18.0693,18.0985,432100.0
2013-06-13 10:40:00,24.81,24.83,24.8,24.83,302000.0,18.0985,18.1131,18.0912,18.1131,302000.0
2013-06-13 10:45:00,24.83,24.85,24.81,24.82,312600.0,18.1131,18.1276,18.0985,18.1058,312600.0
2013-06-13 10:50:00,24.82,24.86,24.81,24.85,458600.0,18.1058,18.1349,18.0985,18.1276,458600.0
2013-06-13 10:55:00,24.85,24.86,24.82,24.83,308300.0,18.1276,18.1349,18.1058,18.1131,308300.0
2013-06-13 11:00:00,24.83,24.85,24.81,24.83,356800.0,18.1131,18.1276,18.0985,18.1131,356800.0
2013-06-13 11:05:00,24.82,24.83,24.79,24.82,223600.0,18.1058,18.1131,18.0839,18.1058,223600.0
2013-06-13 11:10:00,24.82,24.82,24.8,24.81,219400.0,18.1058,18.1058,18.0912,18.0985,219400.0
2013-06-13 11:15:00,24.82,24.82,24.79,24.81,291900.0,18.1058,18.1058,18.0839,18.0985,291900.0
2013-06-13 11:20:00,24.81,24.82,24.8,24.82,236900.0,18.0985,18.1058,18.0912,18.1058,236900.0
2013-06-13 11:25:00,24.82,24.86,24.82,24.86,285200.0,18.1058,18.1349,18.1058,18.1349,285200.0
2013-06-13 11:30:00,24.85,24.86,24.8,24.8,318800.0,18.1276,18.1349,18.0912,18.0912,318800.0
2013-06-13 11:35:00,24.81,24.85,24.8,24.84,249000.0,18.0985,18.1276,18.0912,18.1203,249000.0
2013-06-13 11:40:00,24.85,24.87,24.84,24.87,159500.0,18.1276,18.1422,18.1203,18.1422,159500.0
2013-06-13 11:45:00,24.87,24.87,24.83,24.84,302600.0,18.1422,18.1422,18.1131,18.1203,302600.0
2013-06-13 11:50:00,24.84,24.84,24.83,24.83,130200.0,18.1203,18.1203,18.1131,18.1131,130200.0
2013-06-13 11:55:00,24.83,24.84,24.82,24.83,293900.0,18.1131,18.1203,18.1058,18.1131,293900.0
2013-06-13 12:00:00,24.82,24.84,24.81,24.81,359000.0,18.1058,18.1203,18.0985,18.0985,359000.0
2013-06-13 12:05:00,24.82,24.82,24.8,24.8,125600.0,18.1058,18.1058,18.0912,18.0912,125600.0
2013-06-13 12:10:00,24.8,24.81,24.8,24.8,194300.0,18.0912,18.0985,18.0912,18.0912,194300.0
2013-06-13 12:15:00,24.81,24.83,24.8,24.83,157900.0,18.0985,18.1131,18.0912,18.1131,157900.0
2013-06-13 12:20:00,24.83,24.83,24.82,24.83,80400.0,18.1131,18.1131,18.1058,18.1131,80400.0
2013-06-13 12:25:00,24.83,24.83,24.82,24.82,115300.0,18.1131,18.1131,18.1058,18.1058,115300.0
2013-06-13 12:30:00,24.82,24.83,24.77,24.78,368300.0,18.1058,18.1131,18.0693,18.0766,368300.0
2013-06-13 12:35:00,24.77,24.83,24.77,24.82,340800.0,18.0693,18.1131,18.0693,18.1058,340800.0
2013-06-13 12:40:00,24.81,24.82,24.8,24.81,116100.0,18.0985,18.1058,18.0912,18.0985,116100.0
2013-06-13 12:45:00,24.81,24.82,24.81,24.82,146000.0,18.0985,18.1058,18.0985,18.1058,146000.0
2013-06-13 12:50:00,24.82,24.84,24.8,24.84,259800.0,18.1058,18.1203,18.0912,18.1203,259800.0
2013-06-13 12:55:00,24.84,24.87,24.82,24.87,210000.0,18.1203,18.1422,18.1058,18.1422,210000.0
2013-06-13 13:00:00,24.87,24.87,24.82,24.82,197300.0,18.1422,18.1422,18.1058,18.1058,197300.0
2013-06-13 13:05:00,24.83,24.83,24.81,24.81,137400.0,18.1131,18.1131,18.0985,18.0985,137400.0
2013-06-13 13:10:00,24.81,24.82,24.81,24.82,83500.0,18.0985,18.1058,18.0985,18.1058,83500.0
2013-06-13 13:15:00,24.82,24.84,24.81,24.83,179900.0,18.1058,18.1203,18.0985,18.1131,179900.0
2013-06-13 13:20:00,24.82,24.83,24.81,24.82,71800.0,18.1058,18.1131,18.0985,18.1058,71800.0
2013-06-13 13:25:00,24.82,24.82,24.81,24.82,122800.0,18.1058,18.1058,18.0985,18.1058,122800.0
2013-06-13 13:30:00,24.82,24.83,24.81,24.83,140800.0,18.1058,18.1131,18.0985,18.1131,140800.0
2013-06-13 13:35:00,24.83,24.83,24.81,24.81,188200.0,18.1131,18.1131,18.0985,18.0985,188200.0
2013-06-13 13:40:00,24.81,24.82,24.81,24.81,108100.0,18.0985,18.1058,18.0985,18.0985,108100.0
2013-06-13 13:45:00,24.82,24.83,24.81,24.83,163800.0,18.1058,18.1131,18.0985,18.1131,163800.0
2013-06-13 13:50:00,24.83,24.86,24.82,24.86,152000.0,18.1131,18.1349,18.1058,18.1349,152000.0
2013-06-13 13:55:00,24.86,24.87,24.85,24.86,100000.0,18.1349,18.1422,18.1276,18.1349,100000.0
2013-06-13 14:00:00,24.86,24.91,24.86,24.91,267500.0,18.1349,18.1714,18.1349,18.1714,267500.0
2013-06-13 14:05:00,24.9,24.92,24.9,24.92,113700.0,18.1641,18.1787,18.1641,18.1787,113700.0
2013-06-13 14:10:00,24.92,24.94,24.9,24.91,303900.0,18.1787,18.1933,18.1641,18.1714,303900.0
2013-06-13 14:15:00,24.92,24.92,24.89,24.91,298000.0,18.1787,18.1787,18.1568,18.1714,298000.0
2013-06-13 14:20:00,24.91,24.93,24.9,24.92,348400.0,18.1714,18.186,18.1641,18.1787,348400.0
2013-06-13 14:25:00,24.92,24.95,24.89,24.89,290400.0,18.1787,18.2006,18.1568,18.1568,290400.0
2013-06-13 14:30:00,24.89,24.93,24.89,24.93,308100.0,18.1568,18.186,18.1568,18.186,308100.0
2013-06-13 14:35:00,24.93,24.93,24.9,24.91,171900.0,18.186,18.186,18.1641,18.1714,171900.0
2013-06-13 14:40:00,24.9,24.91,24.85,24.86,285700.0,18.1641,18.1714,18.1276,18.1349,285700.0
2013-06-13 14:45:00,24.86,24.87,24.8,24.8,168300.0,18.1349,18.1422,18.0912,18.0912,168300.0
2013-06-13 14:50:00,24.8,24.83,24.8,24.83,201500.0,18.0912,18.1131,18.0912,18.1131,201500.0
2013-06-13 14:55:00,24.82,24.84,24.82,24.84,215200.0,18.1058,18.1203,18.1058,18.1203,215200.0
2013-06-13 15:00:00,24.84,24.88,24.84,24.88,247600.0,18.1203,18.1495,18.1203,18.1495,247600.0
2013-06-13 15:05:00,24.88,24.9,24.87,24.89,221800.0,18.1495,18.1641,18.1422,18.1568,221800.0
2013-06-13 15:10:00,24.88,24.92,24.88,24.92,188300.0,18.1495,18.1787,18.1495,18.1787,188300.0
2013-06-13 15:15:00,24.92,24.93,24.91,24.92,483300.0,18.1787,18.186,18.1714,18.1787,483300.0
2013-06-13 15:20:00,24.92,24.94,24.91,24.93,375200.0,18.1787,18.1933,18.1714,18.186,375200.0
2013-06-13 15:25:00,24.93,24.94,24.92,24.94,216200.0,18.186,18.1933,18.1787,18.1933,216200.0
2013-06-13 15:30:00,24.94,24.94,24.93,24.93,269600.0,18.1933,18.1933,18.186,18.186,269600.0
2013-06-13 15:35:00,24.94,24.94,24.91,24.94,359400.0,18.1933,18.1933,18.1714,18.1933,359400.0
2013-06-13 15:40:00,24.94,25.0,24.93,24.98,518100.0,18.1933,18.2371,18.186,18.2225,518100.0
2013-06-13 15:45:00,24.99,25.01,24.98,24.98,771600.0,18.2298,18.2444,18.2225,18.2225,771600.0
2013-06-13 15:50:00,24.97,24.98,24.94,24.95,656200.0,18.2152,18.2225,18.1933,18.2006,656200.0
2013-06-13 15:55:00,24.94,24.99,24.94,24.96,1932400.0,18.1933,18.2298,18.1933,18.2079,1932400.0
2013-06-14 09:30:00,25.02,25.02,24.9,24.97,709300.0,18.2517,18.2517,18.1641,18.2152,709300.0
2013-06-14 09:35:00,24.97,24.98,24.9,24.91,294000.0,18.2152,18.2225,18.1641,18.1714,294000.0
2013-06-14 09:40:00,24.91,24.98,24.89,24.98,258800.0,18.1714,18.2225,18.1568,18.2225,258800.0
2013-06-14 09:45:00,24.97,25.07,24.97,25.07,333000.0,18.2152,18.2881,18.2152,18.2881,333000.0
2013-06-14 09:50:00,25.07,25.09,25.02,25.03,320800.0,18.2881,18.3027,18.2517,18.259,320800.0
2013-06-14 09:55:00,25.02,25.09,25.02,25.08,442300.0,18.2517,18.3027,18.2517,18.2954,442300.0
2013-06-14 10:00:00,25.08,25.12,25.07,25.11,607200.0,18.2954,18.3246,18.2881,18.3173,607200.0
2013-06-14 10:05:00,25.12,25.12,25.09,25.09,358100.0,18.3246,18.3246,18.3027,18.3027,358100.0
2013-06-14 10:10:00,25.1,25.1,25.06,25.1,348400.0,18.31,18.31,18.2808,18.31,348400.0
2013-06-14 10:15:00,25.1,25.12,25.05,25.12,653800.0,18.31,18.3246,18.2735,18.3246,653800.0
2013-06-14 10:20:00,25.12,25.14,25.09,25.09,466000.0,18.3246,18.3392,18.3027,18.3027,466000.0
2013-06-14 10:25:00,25.09,25.1,25.0,25.01,651500.0,18.3027,18.31,18.2371,18.2444,651500.0
2013-06-14 10:30:00,25.0,25.02,24.98,25.0,387900.0,18.2371,18.2517,18.2225,18.2371,387900.0
2013-06-14 10:35:00,25.0,25.01,24.98,25.01,438200.0,18.2371,18.2444,18.2225,18.2444,438200.0
2013-06-14 10:40:00,25.0,25.02,24.99,25.01,223800.0,18.2371,18.2517,18.2298,18.2444,223800.0
2013-06-14 10:45:00,25.01,25.03,24.99,25.0,419100.0,18.2444,18.259,18.2298,18.2371,419100.0
2013-06-14 10:50:00,25.01,25.02,24.98,24.99,452100.0,18.2444,18.2517,18.2225,18.2298,452100.0
2013-06-14 10:55:00,25.0,25.0,24.96,24.98,303000.0,18.2371,18.2371,18.2079,18.2225,303000.0
2013-06-14 11:00:00,24.97,24.99,24.93,24.98,445400.0,18.2152,18.2298,18.186,18.2225,445400.0
2013-06-14 11:05:00,24.98,24.98,24.95,24.97,203200.0,18.2225,18.2225,18.2006,18.2152,203200.0
2013-06-14 11:10:00,24.96,24.97,24.93,24.94,157600.0,18.2079,18.2152,18.186,18.1933,157600.0
2013-06-14 11:15:00,24.94,24.95,24.92,24.93,308200.0,18.1933,18.2006,18.1787,18.186,308200.0
2013-06-14 11:20:00,24.93,24.96,24.92,24.96,162600.0,18.186,18.2079,18.1787,18.2079,162600.0
2013-06-14 11:25:00,24.96,24.97,24.94,24.96,178100.0,18.2079,18.2152,18.1933,18.2079,178100.0
2013-06-14 11:30:00,24.96,24.98,24.92,24.94,257100.0,18.2079,18.2225,18.1787,18.1933,257100.0
2013-06-14 11:35:00,24.95,24.96,24.93,24.94,155800.0,18.2006,18.2079,18.186,18.1933,155800.0
2013-06-14 11:40:00,24.95,24.96,24.91,24.92,231700.0,18.2006,18.2079,18.1714,18.1787,231700.0
2013-06-14 11:45:00,24.92,24.94,24.88,24.89,308500.0,18.1787,18.1933,18.1495,18.1568,308500.0
2013-06-14 11:50:00,24.88,24.91,24.87,24.9,187100.0,18.1495,18.1714,18.1422,18.1641,187100.0
2013-06-14 11:55:00,24.9,24.93,24.88,24.92,251900.0,18.1641,18.186,18.1495,18.1787,251900.0
2013-06-14 12:00:00,24.92,24.92,24.89,24.91,202300.0,18.1787,18.1787,18.1568,18.1714,202300.0
2013-06-14 12:05:00,24.92,24.96,24.92,24.95,237000.0,18.1787,18.2079,18.1787,18.2006,237000.0
2013-06-14 12:10:00,24.95,24.96,24.94,24.94,104300.0,18.2006,18.2079,18.1933,18.1933,104300.0
2013-06-14 12:15:00,24.95,24.99,24.93,24.99,242700.0,18.2006,18.2298,18.186,18.2298,242700.0
2013-06-14 12:20:00,24.98,25.0,24.98,25.0,110300.0,18.2225,18.2371,18.2225,18.2371,110300.0
2013-06-14 12:25:00,25.0,25.01,24.99,25.01,188100.0,18.2371,18.2444,18.2298,18.2444,188100.0
2013-06-14 12:30:00,25.01,25.01,24.99,25.01,102900.0,18.2444,18.2444,18.2298,18.2444,102900.0
2013-06-14 12:35:00,25.01,25.02,25.0,25.02,78000.0,18.2444,18.2517,18.2371,18.2517,78000.0
2013-06-14 12:40:00,25.02,25.02,24.98,24.98,155800.0,18.2517,18.2517,18.2225,18.2225,155800.0
2013-06-14 12:45:00,24.99,24.99,24.97,24.97,126600.0,18.2298,18.2298,18.2152,18.2152,126600.0
2013-06-14 12:50:00,24.98,24.98,24.95,24.95,143100.0,18.2225,18.2225,18.2006,18.2006,143100.0
2013-06-14 12:55:00,24.96,24.96,24.88,24.91,434100.0,18.2079,18.2079,18.1495,18.1714,434100.0
2013-06-14 13:00:00,24.9,24.91,24.87,24.89,401900.0,18.1641,18.1714,18.1422,18.1568,401900.0
2013-06-14 13:05:00,24.89,24.9,24.87,24.89,186800.0,18.1568,18.1641,18.1422,18.1568,186800.0
2013-06-14 13:10:00,24.9,24.92,24.9,24.92,111700.0,18.1641,18.1787,18.1641,18.1787,111700.0
2013-06-14 13:15:00,24.92,24.92,24.89,24.91,247000.0,18.1787,18.1787,18.1568,18.1714,247000.0
2013-06-14 13:20:00,24.91,24.93,24.89,24.9,335800.0,18.1714,18.186,18.1568,18.1641,335800.0
2013-06-14 13:25:00,24.91,24.91,24.85,24.86,334100.0,18.1714,18.1714,18.1276,18.1349,334100.0
2013-06-14 13:30:00,24.85,24.88,24.84,24.87,368300.0,18.1276,18.1495,18.1203,18.1422,368300.0
2013-06-14 13:35:00,24.87,24.87,24.84,24.87,223900.0,18.1422,18.1422,18.1203,18.1422,223900.0
2013-06-14 13:40:00,24.87,24.91,24.87,24.9,180000.0,18.1422,18.1714,18.1422,18.1641,180000.0
2013-06-14 13:45:00,24.9,24.91,24.89,24.89,83300.0,18.1641,18.1714,18.1568,18.1568,83300.0
2013-06-14 13:50:00,24.9,24.91,24.88,24.89,118400.0,18.1641,18.1714,18.1495,18.1568,118400.0
2013-06-14 13:55:00,24.89,24.92,24.88,24.92,173500.0,18.1568,18.1787,18.1495,18.1787,173500.0
2013-06-14 14:00:00,24.91,24.92,24.88,24.9,161700.0,18.1714,18.1787,18.1495,18.1641,161700.0
2013-06-14 14:05:00,24.9,24.96,24.9,24.96,204000.0,18.1641,18.2079,18.1641,18.2079,204000.0
2013-06-14 14:10:00,24.96,24.97,24.95,24.96,218900.0,18.2079,18.2152,18.2006,18.2079,218900.0
2013-06-14 14:15:00,24.96,24.97,24.94,24.97,161700.0,18.2079,18.2152,18.1933,18.2152,161700.0
2013-06-14 14:20:00,24.97,25.01,24.96,25.0,209800.0,18.2152,18.2444,18.2079,18.2371,209800.0
2013-06-14 14:25:00,25.0,25.01,24.99,25.0,106500.0,18.2371,18.2444,18.2298,18.2371,106500.0
2013-06-14 14:30:00,25.0,25.01,24.98,25.0,201300.0,18.2371,18.2444,18.2225,18.2371,201300.0
2013-06-14 14:35:00,25.0,25.03,24.99,25.02,179500.0,18.2371,18.259,18.2298,18.2517,179500.0
2013-06-14 14:40:00,25.02,25.02,25.0,25.01,143000.0,18.2517,18.2517,18.2371,18.2444,143000.0
2013-06-14 14:45:00,25.02,25.02,25.0,25.01,128200.0,18.2517,18.2517,18.2371,18.2444,128200.0
2013-06-14 14:50:00,25.01,25.02,24.99,24.99,156200.0,18.2444,18.2517,18.2298,18.2298,156200.0
2013-06-14 14:55:00,24.99,24.99,24.94,24.96,305100.0,18.2298,18.2298,18.1933,18.2079,305100.0
2013-06-14 15:00:00,24.96,25.0,24.95,24.99,151800.0,18.2079,18.2371,18.2006,18.2298,151800.0
2013-06-14 15:05:00,24.98,25.01,24.98,25.0,191900.0,18.2225,18.2444,18.2225,18.2371,191900.0
2013-06-14 15:10:00,25.0,25.0,24.97,24.99,171700.0,18.2371,18.2371,18.2152,18.2298,171700.0
2013-06-14 15:15:00,24.99,25.03,24.98,25.01,236700.0,18.2298,18.259,18.2225,18.2444,236700.0
2013-06-14 15:20:00,25.0,25.03,25.0,25.03,221900.0,18.2371,18.259,18.2371,18.259,221900.0
2013-06-14 15:25:00,25.03,25.03,24.99,24.99,302800.0,18.259,18.259,18.2298,18.2298,302800.0
2013-06-14 15:30:00,24.99,25.01,24.98,24.99,260500.0,18.2298,18.2444,18.2225,18.2298,260500.0
2013-06-14 15:35:00,24.98,24.99,24.97,24.97,247900.0,18.2225,18.2298,18.2152,18.2152,247900.0
2013-06-14 15:40:00,24.98,24.98,24.93,24.93,299300.0,18.2225,18.2225,18.186,18.186,299300.0
2013-06-14 15:45:00,24.94,24.94,24.9,24.94,348600.0,18.1933,18.1933,18.1641,18.1933,348600.0
2013-06-14 15:50:00,24.93,24.98,24.92,24.97,531900.0,18.186,18.2225,18.1787,18.2152,531900.0
2013-06-14 15:55:00,24.97,24.97,24.91,24.92,702700.0,18.2152,18.2152,18.1714,18.1787,702700.0
2013-06-17 09:30:00,25.13,25.25,25.11,25.2,1144600.0,18.3319,18.4194,18.3173,18.383,1144600.0
2013-06-17 09:35:00,25.2,25.24,25.14,25.17,471400.0,18.383,18.4121,18.3392,18.3611,471400.0
2013-06-17 09:40:00,25.18,25.25,25.15,25.25,579200.0,18.3684,18.4194,18.3465,18.4194,579200.0
2013-06-17 09:45:00,25.25,25.35,25.24,25.26,850300.0,18.4194,18.4924,18.4121,18.4267,850300.0
2013-06-17 09:50:00,25.26,25.29,25.24,25.25,369700.0,18.4267,18.4486,18.4121,18.4194,369700.0
2013-06-17 09:55:00,25.25,25.31,25.22,25.29,543600.0,18.4194,18.4632,18.3976,18.4486,543600.0
2013-06-17 10:00:00,25.3,25.35,25.29,25.3,474900.0,18.4559,18.4924,18.4486,18.4559,474900.0
2013-06-17 10:05:00,25.3,25.33,25.27,25.3,598300.0,18.4559,18.4778,18.434,18.4559,598300.0
2013-06-17 10:10:00,25.3,25.32,25.23,25.26,447800.0,18.4559,18.4705,18.4048,18.4267,447800.0
2013-06-17 10:15:00,25.26,25.28,25.22,25.24,426200.0,18.4267,18.4413,18.3976,18.4121,426200.0
2013-06-17 10:20:00,25.24,25.28,25.22,25.24,264900.0,18.4121,18.4413,18.3976,18.4121,264900.0
2013-06-17 10:25:00,25.23,25.27,25.22,25.24,369500.0,18.4048,18.434,18.3976,18.4121,369500.0
2013-06-17 10:30:00,25.24,25.28,25.23,25.28,295900.0,18.4121,18.4413,18.4048,18.4413,295900.0
2013-06-17 10:35:00,25.28,25.29,25.27,25.29,254900.0,18.4413,18.4486,18.434,18.4486,254900.0
2013-06-17 10:40:00,25.28,25.3,25.27,25.29,407300.0,18.4413,18.4559,18.434,18.4486,407300.0
2013-06-17 10:45:00,25.29,25.31,25.28,25.3,301200.0,18.4486,18.4632,18.4413,18.4559,301200.0
2013-06-17 10:50:00,25.3,25.32,25.29,25.3,236500.0,18.4559,18.4705,18.4486,18.4559,236500.0
2013-06-17 10:55:00,25.3,25.32,25.29,25.31,286700.0,18.4559,18.4705,18.4486,18.4632,286700.0
2013-06-17 11:00:00,25.31,25.34,25.3,25.33,470400.0,18.4632,18.4851,18.4559,18.4778,470400.0
2013-06-17 11:05:00,25.32,25.34,25.31,25.33,287800.0,18.4705,18.4851,18.4632,18.4778,287800.0
2013-06-17 11:10:00,25.33,25.35,25.32,25.34,357600.0,18.4778,18.4924,18.4705,18.4851,357600.0
2013-06-17 11:15:00,25.34,25.35,25.32,25.34,334300.0,18.4851,18.4924,18.4705,18.4851,334300.0
2013-06-17 11:20:00,25.34,25.35,25.33,25.35,318600.0,18.4851,18.4924,18.4778,18.4924,318600.0
2013-06-17 11:25:00,25.35,25.35,25.31,25.32,364700.0,18.4924,18.4924,18.4632,18.4705,364700.0
2013-06-17 11:30:00,25.31,25.34,25.31,25.33,264100.0,18.4632,18.4851,18.4632,18.4778,264100.0
2013-06-17 11:35:00,25.34,25.34,25.28,25.29,536000.0,18.4851,18.4851,18.4413,18.4486,536000.0
2013-06-17 11:40:00,25.28,25.3,25.27,25.3,193900.0,18.4413,18.4559,18.434,18.4559,193900.0
2013-06-17 11:45:00,25.3,25.31,25.27,25.27,225900.0,18.4559,18.4632,18.434,18.434,225900.0
2013-06-17 11:50:00,25.28,25.31,25.26,25.3,359400.0,18.4413,18.4632,18.4267,18.4559,359400.0
2013-06-17 11:55:00,25.3,25.3,25.27,25.3,151400.0,18.4559,18.4559,18.434,18.4559,151400.0
2013-06-17 12:00:00,25.3,25.32,25.29,25.32,13454900.0,18.4559,18.4705,18.4486,18.4705,13454900.0
2013-06-17 12:05:00,25.32,25.32,25.29,25.29,1424500.0,18.4705,18.4705,18.4486,18.4486,1424500.0
2013-06-17 12:10:00,25.3,25.3,25.29,25.3,166400.0,18.4559,18.4559,18.4486,18.4559,166400.0
2013-06-17 12:15:00,25.3,25.3,25.29,25.3,200900.0,18.4559,18.4559,18.4486,18.4559,200900.0
2013-06-17 12:20:00,25.3,25.32,25.3,25.31,89000.0,18.4559,18.4705,18.4559,18.4632,89000.0
2013-06-17 12:25:00,25.32,25.32,25.3,25.3,209700.0,18.4705,18.4705,18.4559,18.4559,209700.0
2013-06-17 12:30:00,25.31,25.31,25.3,25.31,146000.0,18.4632,18.4632,18.4559,18.4632,146000.0
2013-06-17 12:35:00,25.3,25.31,25.28,25.3,305900.0,18.4559,18.4632,18.4413,18.4559,305900.0
2013-06-17 12:40:00,25.3,25.31,25.29,25.3,261300.0,18.4559,18.4632,18.4486,18.4559,261300.0
2013-06-17 12:45:00,25.29,25.3,25.28,25.29,105000.0,18.4486,18.4559,18.4413,18.4486,105000.0
2013-06-17 12:50:00,25.28,25.28,25.2,25.21,404200.0,18.4413,18.4413,18.383,18.3903,404200.0
2013-06-17 12:55:00,25.21,25.26,25.19,25.25,369800.0,18.3903,18.4267,18.3757,18.4194,369800.0
2013-06-17 13:00:00,25.25,25.29,25.25,25.28,205200.0,18.4194,18.4486,18.4194,18.4413,205200.0
2013-06-17 13:05:00,25.29,25.29,25.27,25.29,125300.0,18.4486,18.4486,18.434,18.4486,125300.0
2013-06-17 13:10:00,25.29,25.29,25.26,25.28,118600.0,18.4486,18.4486,18.4267,18.4413,118600.0
2013-06-17 13:15:00,25.28,25.28,25.25,25.27,218800.0,18.4413,18.4413,18.4194,18.434,218800.0
2013-06-17 13:20:00,25.27,25.3,25.27,25.29,512500.0,18.434,18.4559,18.434,18.4486,512500.0
2013-06-17 13:25:00,25.29,25.29,25.26,25.27,159000.0,18.4486,18.4486,18.4267,18.434,159000.0
2013-06-17 13:30:00,25.28,25.29,25.27,25.29,123400.0,18.4413,18.4486,18.434,18.4486,123400.0
2013-06-17 13:35:00,25.29,25.29,25.28,25.28,162100.0,18.4486,18.4486,18.4413,18.4413,162100.0
2013-06-17 13:40:00,25.28,25.29,25.26,25.26,202600.0,18.4413,18.4486,18.4267,18.4267,202600.0
2013-06-17 13:45:00,25.26,25.28,25.25,25.27,206800.0,18.4267,18.4413,18.4194,18.434,206800.0
2013-06-17 13:50:00,25.28,25.28,25.24,25.25,130500.0,18.4413,18.4413,18.4121,18.4194,130500.0
2013-06-17 13:55:00,25.25,25.26,25.24,25.24,192500.0,18.4194,18.4267,18.4121,18.4121,192500.0
2013-06-17 14:00:00,25.24,25.27,25.23,25.24,129100.0,18.4121,18.434,18.4048,18.4121,129100.0
2013-06-17 14:05:00,25.24,25.24,25.16,25.18,278100.0,18.4121,18.4121,18.3538,18.3684,278100.0
2013-06-17 14:10:00,25.18,25.2,25.13,25.17,271300.0,18.3684,18.383,18.3319,18.3611,271300.0
2013-06-17 14:15:00,25.17,25.18,25.15,25.17,317000.0,18.3611,18.3684,18.3465,18.3611,317000.0
2013-06-17 14:20:00,25.17,25.2,25.16,25.16,203100.0,18.3611,18.383,18.3538,18.3538,203100.0
2013-06-17 14:25:00,25.17,25.17,25.12,25.15,303800.0,18.3611,18.3611,18.3246,18.3465,303800.0
2013-06-17 14:30:00,25.15,25.17,25.12,25.14,406600.0,18.3465,18.3611,18.3246,18.3392,406600.0
2013-06-17 14:35:00,25.14,25.14,25.08,25.09,276000.0,18.3392,18.3392,18.2954,18.3027,276000.0
2013-06-17 14:40:00,25.09,25.11,25.07,25.08,289700.0,18.3027,18.3173,18.2881,18.2954,289700.0
2013-06-17 14:45:00,25.08,25.09,24.98,24.99,572600.0,18.2954,18.3027,18.2225,18.2298,572600.0
2013-06-17 14:50:00,24.99,25.01,24.93,24.95,431000.0,18.2298,18.2444,18.186,18.2006,431000.0
2013-06-17 14:55:00,24.95,24.96,24.91,24.95,359000.0,18.2006,18.2079,18.1714,18.2006,359000.0
2013-06-17 15:00:00,24.96,25.05,24.93,25.04,360000.0,18.2079,18.2735,18.186,18.2662,360000.0
2013-06-17 15:05:00,25.05,25.06,25.01,25.04,248400.0,18.2735,18.2808,18.2444,18.2662,248400.0
2013-06-17 15:10:00,25.04,25.04,25.0,25.01,228500.0,18.2662,18.2662,18.2371,18.2444,228500.0
2013-06-17 15:15:00,25.01,25.03,24.99,25.01,261000.0,18.2444,18.259,18.2298,18.2444,261000.0
2013-06-17 15:20:00,25.01,25.02,24.97,25.0,251200.0,18.2444,18.2517,18.2152,18.2371,251200.0
2013-06-17 15:25:00,25.01,25.03,24.99,24.99,198900.0,18.2444,18.259,18.2298,18.2298,198900.0
2013-06-17 15:30:00,25.0,25.08,25.0,25.08,371100.0,18.2371,18.2954,18.2371,18.2954,371100.0
2013-06-17 15:35:00,25.08,25.14,25.06,25.12,463600.0,18.2954,18.3392,18.2808,18.3246,463600.0
2013-06-17 15:40:00,25.12,25.13,25.1,25.11,166000.0,18.3246,18.3319,18.31,18.3173,166000.0
2013-06-17 15:45:00,25.11,25.11,25.06,25.08,484900.0,18.3173,18.3173,18.2808,18.2954,484900.0
2013-06-17 15:50:00,25.08,25.08,25.02,25.03,685700.0,18.2954,18.2954,18.2517,18.259,685700.0
2013-06-17 15:55:00,25.02,25.11,25.02,25.1,1048400.0,18.2517,18.3173,18.2517,18.31,1048400.0
2013-06-18 09:30:00,25.07,25.24,25.07,25.24,712300.0,18.2881,18.4121,18.2881,18.4121,712300.0
2013-06-18 09:35:00,25.24,25.27,25.19,25.22,610800.0,18.4121,18.434,18.3757,18.3976,610800.0
2013-06-18 09:40:00,25.22,25.27,25.19,25.23,295500.0,18.3976,18.434,18.3757,18.4048,295500.0
2013-06-18 09:45:00,25.23,25.26,25.2,25.22,346400.0,18.4048,18.4267,18.383,18.3976,346400.0
2013-06-18 09:50:00,25.22,25.24,25.2,25.23,294300.0,18.3976,18.4121,18.383,18.4048,294300.0
2013-06-18 09:55:00,25.23,25.27,25.22,25.24,328500.0,18.4048,18.434,18.3976,18.4121,328500.0
2013-06-18 10:00:00,25.24,25.28,25.24,25.27,388300.0,18.4121,18.4413,18.4121,18.434,388300.0
2013-06-18 10:05:00,25.26,25.32,25.26,25.29,606500.0,18.4267,18.4705,18.4267,18.4486,606500.0
2013-06-18 10:10:00,25.3,25.36,25.28,25.33,466500.0,18.4559,18.4997,18.4413,18.4778,466500.0
2013-06-18 10:15:00,25.33,25.38,25.32,25.37,418600.0,18.4778,18.5143,18.4705,18.507,418600.0
2013-06-18 10:20:00,25.36,25.38,25.36,25.36,267400.0,18.4997,18.5143,18.4997,18.4997,267400.0
2013-06-18 10:25:00,25.37,25.43,25.36,25.41,469300.0,18.507,18.5507,18.4997,18.5362,469300.0
2013-06-18 10:30:00,25.4,25.47,25.4,25.46,600400.0,18.5289,18.5799,18.5289,18.5726,600400.0
2013-06-18 10:35:00,25.47,25.49,25.46,25.49,586100.0,18.5799,18.5945,18.5726,18.5945,586100.0
2013-06-18 10:40:00,25.48,25.51,25.43,25.46,849500.0,18.5872,18.6091,18.5507,18.5726,849500.0
2013-06-18 10:45:00,25.46,25.49,25.45,25.48,585400.0,18.5726,18.5945,18.5653,18.5872,585400.0
2013-06-18 10:50:00,25.49,25.51,25.48,25.51,290200.0,18.5945,18.6091,18.5872,18.6091,290200.0
2013-06-18 10:55:00,25.51,25.56,25.5,25.54,684000.0,18.6091,18.6456,18.6018,18.631,684000.0
2013-06-18 11:00:00,25.55,25.59,25.48,25.49,927800.0,18.6383,18.6675,18.5872,18.5945,927800.0
2013-06-18 11:05:00,25.49,25.53,25.48,25.51,440300.0,18.5945,18.6237,18.5872,18.6091,440300.0
2013-06-18 11:10:00,25.5,25.51,25.48,25.48,246900.0,18.6018,18.6091,18.5872,18.5872,246900.0
2013-06-18 11:15:00,25.48,25.51,25.48,25.49,217600.0,18.5872,18.6091,18.5872,18.5945,217600.0
2013-06-18 11:20:00,25.49,25.52,25.48,25.52,319400.0,18.5945,18.6164,18.5872,18.6164,319400.0
2013-06-18 11:25:00,25.52,25.55,25.51,25.55,461100.0,18.6164,18.6383,18.6091,18.6383,461100.0
2013-06-18 11:30:00,25.54,25.61,25.54,25.61,632100.0,18.631,18.6821,18.631,18.6821,632100.0
2013-06-18 11:35:00,25.61,25.64,25.6,25.64,457600.0,18.6821,18.7039,18.6748,18.7039,457600.0
2013-06-18 11:40:00,25.64,25.65,25.61,25.61,480900.0,18.7039,18.7112,18.6821,18.6821,480900.0
2013-06-18 11:45:00,25.62,25.64,25.55,25.55,650400.0,18.6893,18.7039,18.6383,18.6383,650400.0
2013-06-18 11:50:00,25.56,25.57,25.48,25.5,437800.0,18.6456,18.6529,18.5872,18.6018,437800.0
2013-06-18 11:55:00,25.5,25.5,25.46,25.46,194900.0,18.6018,18.6018,18.5726,18.5726,194900.0
2013-06-18 12:00:00,25.46,25.5,25.46,25.48,242100.0,18.5726,18.6018,18.5726,18.5872,242100.0
2013-06-18 12:05:00,25.47,25.48,25.44,25.47,203700.0,18.5799,18.5872,18.558,18.5799,203700.0
2013-06-18 12:10:00,25.46,25.48,25.46,25.47,132000.0,18.5726,18.5872,18.5726,18.5799,132000.0
2013-06-18 12:15:00,25.48,25.53,25.47,25.51,277800.0,18.5872,18.6237,18.5799,18.6091,277800.0
2013-06-18 12:20:00,25.51,25.52,25.5,25.52,195100.0,18.6091,18.6164,18.6018,18.6164,195100.0
2013-06-18 12:25:00,25.52,25.52,25.51,25.52,139500.0,18.6164,18.6164,18.6091,18.6164,139500.0
2013-06-18 12:30:00,25.52,25.53,25.5,25.5,254800.0,18.6164,18.6237,18.6018,18.6018,254800.0
2013-06-18 12:35:00,25.5,25.53,25.49,25.52,152400.0,18.6018,18.6237,18.5945,18.6164,152400.0
2013-06-18 12:40:00,25.52,25.56,25.5,25.54,309000.0,18.6164,18.6456,18.6018,18.631,309000.0
2013-06-18 12:45:00,25.55,25.55,25.51,25.51,253900.0,18.6383,18.6383,18.6091,18.6091,253900.0
2013-06-18 12:50:00,25.52,25.52,25.45,25.45,211600.0,18.6164,18.6164,18.5653,18.5653,211600.0
2013-06-18 12:55:00,25.45,25.46,25.44,25.45,205000.0,18.5653,18.5726,18.558,18.5653,205000.0
2013-06-18 13:00:00,25.46,25.46,25.4,25.41,158800.0,18.5726,18.5726,18.5289,18.5362,158800.0
2013-06-18 13:05:00,25.41,25.42,25.4,25.4,141500.0,18.5362,18.5434,18.5289,18.5289,141500.0
2013-06-18 13:10:00,25.4,25.45,25.4,25.44,214500.0,18.5289,18.5653,18.5289,18.558,214500.0
2013-06-18 13:15:00,25.44,25.45,25.42,25.45,138700.0,18.558,18.5653,18.5434,18.5653,138700.0
2013-06-18 13:20:00,25.45,25.46,25.43,25.46,98100.0,18.5653,18.5726,18.5507,18.5726,98100.0
2013-06-18 13:25:00,25.46,25.48,25.45,25.46,179300.0,18.5726,18.5872,18.5653,18.5726,179300.0
2013-06-18 13:30:00,25.46,25.46,25.4,25.41,196700.0,18.5726,18.5726,18.5289,18.5362,196700.0
2013-06-18 13:35:00,25.42,25.45,25.39,25.4,226100.0,18.5434,18.5653,18.5216,18.5289,226100.0
2013-06-18 13:40:00,25.4,25.41,25.39,25.41,266200.0,18.5289,18.5362,18.5216,18.5362,266200.0
2013-06-18 13:45:00,25.41,25.43,25.4,25.42,224300.0,18.5362,18.5507,18.5289,18.5434,224300.0
2013-06-18 13:50:00,25.42,25.45,25.42,25.45,80100.0,18.5434,18.5653,18.5434,18.5653,80100.0
2013-06-18 13:55:00,25.44,25.46,25.44,25.46,93300.0,18.558,18.5726,18.558,18.5726,93300.0
2013-06-18 14:00:00,25.46,25.46,25.41,25.45,220500.0,18.5726,18.5726,18.5362,18.5653,220500.0
2013-06-18 14:05:00,25.45,25.47,25.44,25.47,153500.0,18.5653,18.5799,18.558,18.5799,153500.0
2013-06-18 14:10:00,25.46,25.49,25.46,25.47,102900.0,18.5726,18.5945,18.5726,18.5799,102900.0
2013-06-18 14:15:00,25.47,25.49,25.45,25.48,388700.0,18.5799,18.5945,18.5653,18.5872,388700.0
2013-06-18 14:20:00,25.48,25.53,25.47,25.53,418900.0,18.5872,18.6237,18.5799,18.6237,418900.0
2013-06-18 14:25:00,25.53,25.53,25.49,25.5,321500.0,18.6237,18.6237,18.5945,18.6018,321500.0
2013-06-18 14:30:00,25.49,25.5,25.47,25.49,191000.0,18.5945,18.6018,18.5799,18.5945,191000.0
2013-06-18 14:35:00,25.49,25.49,25.47,25.48,110300.0,18.5945,18.5945,18.5799,18.5872,110300.0
2013-06-18 14:40:00,25.48,25.52,25.48,25.5,315900.0,18.5872,18.6164,18.5872,18.6018,315900.0
2013-06-18 14:45:00,25.49,25.56,25.49,25.56,258700.0,18.5945,18.6456,18.5945,18.6456,258700.0
2013-06-18 14:50:00,25.55,25.59,25.55,25.59,358000.0,18.6383,18.6675,18.6383,18.6675,358000.0
2013-06-18 14:55:00,25.59,25.62,25.57,25.61,546600.0,18.6675,18.6893,18.6529,18.6821,546600.0
2013-06-18 15:00:00,25.62,25.62,25.52,25.52,306300.0,18.6893,18.6893,18.6164,18.6164,306300.0
2013-06-18 15:05:00,25.52,25.53,25.45,25.46,409400.0,18.6164,18.6237,18.5653,18.5726,409400.0
2013-06-18 15:10:00,25.45,25.49,25.45,25.47,289400.0,18.5653,18.5945,18.5653,18.5799,289400.0
2013-06-18 15:15:00,25.49,25.49,25.44,25.47,320700.0,18.5945,18.5945,18.558,18.5799,320700.0
2013-06-18 15:20:00,25.46,25.49,25.46,25.46,303200.0,18.5726,18.5945,18.5726,18.5726,303200.0
2013-06-18 15:25:00,25.46,25.47,25.43,25.45,281500.0,18.5726,18.5799,18.5507,18.5653,281500.0
2013-06-18 15:30:00,25.46,25.46,25.43,25.45,204800.0,18.5726,18.5726,18.5507,18.5653,204800.0
2013-06-18 15:35:00,25.45,25.45,25.41,25.42,238500.0,18.5653,18.5653,18.5362,18.5434,238500.0
2013-06-18 15:40:00,25.41,25.45,25.41,25.44,378900.0,18.5362,18.5653,18.5362,18.558,378900.0
2013-06-18 15:45:00,25.44,25.45,25.39,25.39,452700.0,18.558,18.5653,18.5216,18.5216,452700.0
2013-06-18 15:50:00,25.39,25.43,25.38,25.39,977600.0,18.5216,18.5507,18.5143,18.5216,977600.0
2013-06-18 15:55:00,25.39,25.47,25.38,25.47,2588600.0,18.5216,18.5799,18.5143,18.5799,2588600.0
2013-06-19 09:30:00,25.49,25.61,25.48,25.57,771900.0,18.5945,18.6821,18.5872,18.6529,771900.0
2013-06-19 09:35:00,25.57,25.68,25.54,25.63,433100.0,18.6529,18.7331,18.631,18.6966,433100.0
2013-06-19 09:40:00,25.63,25.67,25.57,25.58,331400.0,18.6966,18.7258,18.6529,18.6602,331400.0
2013-06-19 09:45:00,25.58,25.59,25.48,25.48,309700.0,18.6602,18.6675,18.5872,18.5872,309700.0
2013-06-19 09:50:00,25.47,25.49,25.39,25.42,464600.0,18.5799,18.5945,18.5216,18.5434,464600.0
2013-06-19 09:55:00,25.42,25.47,25.42,25.46,213600.0,18.5434,18.5799,18.5434,18.5726,213600.0
2013-06-19 10:00:00,25.45,25.5,25.43,25.5,233700.0,18.5653,18.6018,18.5507,18.6018,233700.0
2013-06-19 10:05:00,25.5,25.55,25.49,25.52,236300.0,18.6018,18.6383,18.5945,18.6164,236300.0
2013-06-19 10:10:00,25.52,25.56,25.51,25.55,295300.0,18.6164,18.6456,18.6091,18.6383,295300.0
2013-06-19 10:15:00,25.55,25.55,25.49,25.54,233000.0,18.6383,18.6383,18.5945,18.631,233000.0
2013-06-19 10:20:00,25.55,25.58,25.54,25.58,141200.0,18.6383,18.6602,18.631,18.6602,141200.0
2013-06-19 10:25:00,25.58,25.62,25.57,25.57,252000.0,18.6602,18.6893,18.6529,18.6529,252000.0
2013-06-19 10:30:00,25.58,25.59,25.55,25.59,186300.0,18.6602,18.6675,18.6383,18.6675,186300.0
2013-06-19 10:35:00,25.59,25.59,25.54,25.55,209200.0,18.6675,18.6675,18.631,18.6383,209200.0
2013-06-19 10:40:00,25.55,25.56,25.53,25.55,179200.0,18.6383,18.6456,18.6237,18.6383,179200.0
2013-06-19 10:45:00,25.56,25.56,25.5,25.5,316800.0,18.6456,18.6456,18.6018,18.6018,316800.0
2013-06-19 10:50:00,25.51,25.53,25.5,25.51,305500.0,18.6091,18.6237,18.6018,18.6091,305500.0
2013-06-19 10:55:00,25.52,25.54,25.5,25.53,315100.0,18.6164,18.631,18.6018,18.6237,315100.0
2013-06-19 11:00:00,25.53,25.53,25.46,25.46,185500.0,18.6237,18.6237,18.5726,18.5726,185500.0
2013-06-19 11:05:00,25.47,25.5,25.46,25.49,185500.0,18.5799,18.6018,18.5726,18.5945,185500.0
2013-06-19 11:10:00,25.5,25.54,25.49,25.54,131700.0,18.6018,18.631,18.5945,18.631,131700.0
2013-06-19 11:15:00,25.54,25.57,25.52,25.57,212600.0,18.631,18.6529,18.6164,18.6529,212600.0
2013-06-19 11:20:00,25.57,25.57,25.51,25.53,218000.0,18.6529,18.6529,18.6091,18.6237,218000.0
2013-06-19 11:25:00,25.53,25.54,25.5,25.52,320800.0,18.6237,18.631,18.6018,18.6164,320800.0
2013-06-19 11:30:00,25.52,25.54,25.5,25.54,164000.0,18.6164,18.631,18.6018,18.631,164000.0
2013-06-19 11:35:00,25.54,25.56,25.53,25.55,196600.0,18.631,18.6456,18.6237,18.6383,196600.0
2013-06-19 11:40:00,25.54,25.55,25.51,25.55,235200.0,18.631,18.6383,18.6091,18.6383,235200.0
2013-06-19 11:45:00,25.55,25.56,25.5,25.52,180000.0,18.6383,18.6456,18.6018,18.6164,180000.0
2013-06-19 11:50:00,25.52,25.52,25.47,25.47,174700.0,18.6164,18.6164,18.5799,18.5799,174700.0
2013-06-19 11:55:00,25.48,25.5,25.47,25.48,134800.0,18.5872,18.6018,18.5799,18.5872,134800.0
2013-06-19 12:00:00,25.49,25.49,25.46,25.46,87500.0,18.5945,18.5945,18.5726,18.5726,87500.0
2013-06-19 12:05:00,25.47,25.48,25.46,25.48,109100.0,18.5799,18.5872,18.5726,18.5872,109100.0
2013-06-19 12:10:00,25.47,25.49,25.47,25.47,154700.0,18.5799,18.5945,18.5799,18.5799,154700.0
2013-06-19 12:15:00,25.48,25.49,25.47,25.47,120000.0,18.5872,18.5945,18.5799,18.5799,120000.0
2013-06-19 12:20:00,25.48,25.48,25.47,25.47,126600.0,18.5872,18.5872,18.5799,18.5799,126600.0
2013-06-19 12:25:00,25.47,25.48,25.42,25.45,238300.0,18.5799,18.5872,18.5434,18.5653,238300.0
2013-06-19 12:30:00,25.46,25.46,25.44,25.45,62000.0,18.5726,18.5726,18.558,18.5653,62000.0
2013-06-19 12:35:00,25.45,25.45,25.42,25.44,122600.0,18.5653,18.5653,18.5434,18.558,122600.0
2013-06-19 12:40:00,25.44,25.45,25.43,25.44,90400.0,18.558,18.5653,18.5507,18.558,90400.0
2013-06-19 12:45:00,25.44,25.48,25.43,25.48,165800.0,18.558,18.5872,18.5507,18.5872,165800.0
2013-06-19 12:50:00,25.48,25.48,25.43,25.44,115100.0,18.5872,18.5872,18.5507,18.558,115100.0
2013-06-19 12:55:00,25.43,25.44,25.39,25.39,175100.0,18.5507,18.558,18.5216,18.5216,175100.0
2013-06-19 13:00:00,25.39,25.4,25.35,25.38,308200.0,18.5216,18.5289,18.4924,18.5143,308200.0
2013-06-19 13:05:00,25.37,25.39,25.36,25.37,184700.0,18.507,18.5216,18.4997,18.507,184700.0
2013-06-19 13:10:00,25.38,25.4,25.37,25.37,149500.0,18.5143,18.5289,18.507,18.507,149500.0
2013-06-19 13:15:00,25.38,25.39,25.37,25.39,92000.0,18.5143,18.5216,18.507,18.5216,92000.0
2013-06-19 13:20:00,25.39,25.39,25.38,25.39,119800.0,18.5216,18.5216,18.5143,18.5216,119800.0
2013-06-19 13:25:00,25.39,25.4,25.37,25.38,116100.0,18.5216,18.5289,18.507,18.5143,116100.0
2013-06-19 13:30:00,25.38,25.38,25.37,25.38,75000.0,18.5143,18.5143,18.507,18.5143,75000.0
2013-06-19 13:35:00,25.38,25.38,25.37,25.37,74300.0,18.5143,18.5143,18.507,18.507,74300.0
2013-06-19 13:40:00,25.38,25.38,25.36,25.37,114800.0,18.5143,18.5143,18.4997,18.507,114800.0
2013-06-19 13:45:00,25.36,25.38,25.36,25.37,94800.0,18.4997,18.5143,18.4997,18.507,94800.0
2013-06-19 13:50:00,25.38,25.38,25.34,25.34,182400.0,18.5143,18.5143,18.4851,18.4851,182400.0
2013-06-19 13:55:00,25.34,25.37,25.33,25.36,196000.0,18.4851,18.507,18.4778,18.4997,196000.0
2013-06-19 14:00:00,25.37,25.41,25.23,25.24,600600.0,18.507,18.5362,18.4048,18.4121,600600.0
2013-06-19 14:05:00,25.25,25.31,25.2,25.29,471800.0,18.4194,18.4632,18.383,18.4486,471800.0
2013-06-19 14:10:00,25.3,25.43,25.26,25.4,535100.0,18.4559,18.5507,18.4267,18.5289,535100.0
2013-06-19 14:15:00,25.41,25.47,25.39,25.42,464800.0,18.5362,18.5799,18.5216,18.5434,464800.0
2013-06-19 14:20:00,25.42,25.44,25.32,25.35,242100.0,18.5434,18.558,18.4705,18.4924,242100.0
2013-06-19 14:25:00,25.35,25.4,25.32,25.38,379700.0,18.4924,18.5289,18.4705,18.5143,379700.0
2013-06-19 14:30:00,25.37,25.38,25.24,25.28,713500.0,18.507,18.5143,18.4121,18.4413,713500.0
2013-06-19 14:35:00,25.28,25.42,25.28,25.35,583900.0,18.4413,18.5434,18.4413,18.4924,583900.0
2013-06-19 14:40:00,25.34,25.42,25.33,25.38,308300.0,18.4851,18.5434,18.4778,18.5143,308300.0
2013-06-19 14:45:00,25.37,25.37,25.28,25.3,415200.0,18.507,18.507,18.4413,18.4559,415200.0
2013-06-19 14:50:00,25.3,25.3,25.23,25.24,697000.0,18.4559,18.4559,18.4048,18.4121,697000.0
2013-06-19 14:55:00,25.23,25.24,25.04,25.1,1061700.0,18.4048,18.4121,18.2662,18.31,1061700.0
2013-06-19 15:00:00,25.1,25.2,25.05,25.2,742000.0,18.31,18.383,18.2735,18.383,742000.0
2013-06-19 15:05:00,25.19,25.2,25.13,25.17,389400.0,18.3757,18.383,18.3319,18.3611,389400.0
2013-06-19 15:10:00,25.17,25.21,25.12,25.14,417900.0,18.3611,18.3903,18.3246,18.3392,417900.0
2013-06-19 15:15:00,25.15,25.2,25.12,25.14,434600.0,18.3465,18.383,18.3246,18.3392,434600.0
2013-06-19 15:20:00,25.14,25.19,25.12,25.16,499100.0,18.3392,18.3757,18.3246,18.3538,499100.0
2013-06-19 15:25:00,25.16,25.24,25.14,25.21,552100.0,18.3538,18.4121,18.3392,18.3903,552100.0
2013-06-19 15:30:00,25.21,25.23,25.15,25.15,427900.0,18.3903,18.4048,18.3465,18.3465,427900.0
2013-06-19 15:35:00,25.16,25.21,25.14,25.16,474000.0,18.3538,18.3903,18.3392,18.3538,474000.0
2013-06-19 15:40:00,25.16,25.17,25.11,25.11,700900.0,18.3538,18.3611,18.3173,18.3173,700900.0
2013-06-19 15:45:00,25.12,25.12,25.02,25.08,945900.0,18.3246,18.3246,18.2517,18.2954,945900.0
2013-06-19 15:50:00,25.08,25.09,25.01,25.09,1200900.0,18.2954,18.3027,18.2444,18.3027,1200900.0
2013-06-19 15:55:00,25.08,25.09,25.01,25.01,1761800.0,18.2954,18.3027,18.2444,18.2444,1761800.0
2013-06-20 09:30:00,24.73,24.75,24.55,24.55,2003000.0,18.0401,18.0547,17.9088,17.9088,2003000.0
2013-06-20 09:35:00,24.56,24.67,24.42,24.57,1090100.0,17.9161,17.9963,17.814,17.9234,1090100.0
2013-06-20 09:40:00,24.58,24.6,24.49,24.5,1332700.0,17.9307,17.9453,17.865,17.8723,1332700.0
2013-06-20 09:45:00,24.51,24.6,24.49,24.6,794100.0,17.8796,17.9453,17.865,17.9453,794100.0
2013-06-20 09:50:00,24.59,24.62,24.57,24.57,797200.0,17.938,17.9599,17.9234,17.9234,797200.0
2013-06-20 09:55:00,24.58,24.58,24.51,24.52,702600.0,17.9307,17.9307,17.8796,17.8869,702600.0
2013-06-20 10:00:00,24.52,24.58,24.5,24.54,1027000.0,17.8869,17.9307,17.8723,17.9015,1027000.0
2013-06-20 10:05:00,24.54,24.61,24.47,24.49,1013800.0,17.9015,17.9526,17.8504,17.865,1013800.0
2013-06-20 10:10:00,24.5,24.51,24.45,24.49,681400.0,17.8723,17.8796,17.8359,17.865,681400.0
2013-06-20 10:15:00,24.49,24.5,24.36,24.39,930800.0,17.865,17.8723,17.7702,17.7921,930800.0
2013-06-20 10:20:00,24.39,24.46,24.37,24.38,725200.0,17.7921,17.8431,17.7775,17.7848,725200.0
2013-06-20 10:25:00,24.37,24.42,24.34,24.35,790600.0,17.7775,17.814,17.7556,17.7629,790600.0
2013-06-20 10:30:00,24.35,24.35,24.32,24.34,629500.0,17.7629,17.7629,17.741,17.7556,629500.0
2013-06-20 10:35:00,24.34,24.39,24.32,24.33,869200.0,17.7556,17.7921,17.741,17.7483,869200.0
2013-06-20 10:40:00,24.32,24.36,24.3,24.33,827500.0,17.741,17.7702,17.7264,17.7483,827500.0
2013-06-20 10:45:00,24.33,24.4,24.3,24.39,769600.0,17.7483,17.7994,17.7264,17.7921,769600.0
2013-06-20 10:50:00,24.39,24.44,24.38,24.42,791500.0,17.7921,17.8286,17.7848,17.814,791500.0
2013-06-20 10:55:00,24.42,24.44,24.41,24.42,688200.0,17.814,17.8286,17.8067,17.814,688200.0
2013-06-20 11:00:00,24.42,24.43,24.4,24.41,748500.0,17.814,17.8213,17.7994,17.8067,748500.0
2013-06-20 11:05:00,24.41,24.41,24.39,24.39,548500.0,17.8067,17.8067,17.7921,17.7921,548500.0
2013-06-20 11:10:00,24.4,24.43,24.39,24.4,530900.0,17.7994,17.8213,17.7921,17.7994,530900.0
2013-06-20 11:15:00,24.4,24.42,24.33,24.35,564700.0,17.7994,17.814,17.7483,17.7629,564700.0
2013-06-20 11:20:00,24.35,24.41,24.34,24.4,247000.0,17.7629,17.8067,17.7556,17.7994,247000.0
2013-06-20 11:25:00,24.4,24.44,24.4,24.44,181700.0,17.7994,17.8286,17.7994,17.8286,181700.0
2013-06-20 11:30:00,24.44,24.5,24.43,24.5,829600.0,17.8286,17.8723,17.8213,17.8723,829600.0
2013-06-20 11:35:00,24.5,24.5,24.47,24.5,317400.0,17.8723,17.8723,17.8504,17.8723,317400.0
2013-06-20 11:40:00,24.5,24.5,24.47,24.48,504300.0,17.8723,17.8723,17.8504,17.8577,504300.0
2013-06-20 11:45:00,24.48,24.49,24.43,24.46,401200.0,17.8577,17.865,17.8213,17.8431,401200.0
2013-06-20 11:50:00,24.46,24.49,24.44,24.46,285700.0,17.8431,17.865,17.8286,17.8431,285700.0
2013-06-20 11:55:00,24.46,24.47,24.42,24.43,259300.0,17.8431,17.8504,17.814,17.8213,259300.0
2013-06-20 12:00:00,24.43,24.46,24.42,24.45,485800.0,17.8213,17.8431,17.814,17.8359,485800.0
2013-06-20 12:05:00,24.45,24.46,24.39,24.41,1013100.0,17.8359,17.8431,17.7921,17.8067,1013100.0
2013-06-20 12:10:00,24.41,24.45,24.4,24.45,343400.0,17.8067,17.8359,17.7994,17.8359,343400.0
2013-06-20 12:15:00,24.45,24.45,24.41,24.44,382200.0,17.8359,17.8359,17.8067,17.8286,382200.0
2013-06-20 12:20:00,24.43,24.46,24.43,24.45,260000.0,17.8213,17.8431,17.8213,17.8359,260000.0
2013-06-20 12:25:00,24.45,24.48,24.42,24.44,281200.0,17.8359,17.8577,17.814,17.8286,281200.0
2013-06-20 12:30:00,24.43,24.47,24.4,24.42,892100.0,17.8213,17.8504,17.7994,17.814,892100.0
2013-06-20 12:35:00,24.42,24.43,24.39,24.39,479000.0,17.814,17.8213,17.7921,17.7921,479000.0
2013-06-20 12:40:00,24.39,24.41,24.37,24.39,469200.0,17.7921,17.8067,17.7775,17.7921,469200.0
2013-06-20 12:45:00,24.4,24.4,24.35,24.36,431600.0,17.7994,17.7994,17.7629,17.7702,431600.0
2013-06-20 12:50:00,24.35,24.38,24.33,24.34,682400.0,17.7629,17.7848,17.7483,17.7556,682400.0
2013-06-20 12:55:00,24.34,24.35,24.33,24.35,284900.0,17.7556,17.7629,17.7483,17.7629,284900.0
2013-06-20 13:00:00,24.35,24.38,24.34,24.35,880500.0,17.7629,17.7848,17.7556,17.7629,880500.0
2013-06-20 13:05:00,24.34,24.38,24.34,24.38,156200.0,17.7556,17.7848,17.7556,17.7848,156200.0
2013-06-20 13:10:00,24.38,24.4,24.37,24.38,230400.0,17.7848,17.7994,17.7775,17.7848,230400.0
2013-06-20 13:15:00,24.39,24.39,24.3,24.33,394400.0,17.7921,17.7921,17.7264,17.7483,394400.0
2013-06-20 13:20:00,24.33,24.36,24.31,24.36,299400.0,17.7483,17.7702,17.7337,17.7702,299400.0
2013-06-20 13:25:00,24.36,24.38,24.34,24.37,249400.0,17.7702,17.7848,17.7556,17.7775,249400.0
2013-06-20 13:30:00,24.36,24.37,24.34,24.36,621800.0,17.7702,17.7775,17.7556,17.7702,621800.0
2013-06-20 13:35:00,24.36,24.36,24.32,24.35,548900.0,17.7702,17.7702,17.741,17.7629,548900.0
2013-06-20 13:40:00,24.35,24.36,24.33,24.35,324900.0,17.7629,17.7702,17.7483,17.7629,324900.0
2013-06-20 13:45:00,24.35,24.37,24.3,24.37,803300.0,17.7629,17.7775,17.7264,17.7775,803300.0
2013-06-20 13:50:00,24.37,24.37,24.33,24.36,338000.0,17.7775,17.7775,17.7483,17.7702,338000.0
2013-06-20 13:55:00,24.36,24.37,24.33,24.36,231500.0,17.7702,17.7775,17.7483,17.7702,231500.0
2013-06-20 14:00:00,24.36,24.37,24.3,24.35,420900.0,17.7702,17.7775,17.7264,17.7629,420900.0
2013-06-20 14:05:00,24.35,24.35,24.31,24.32,292100.0,17.7629,17.7629,17.7337,17.741,292100.0
2013-06-20 14:10:00,24.32,24.32,24.27,24.28,1118600.0,17.741,17.741,17.7045,17.7118,1118600.0
2013-06-20 14:15:00,24.28,24.33,24.27,24.28,793700.0,17.7118,17.7483,17.7045,17.7118,793700.0
2013-06-20 14:20:00,24.29,24.29,24.2,24.21,1013900.0,17.7191,17.7191,17.6535,17.6608,1013900.0
2013-06-20 14:25:00,24.21,24.25,24.19,24.19,977100.0,17.6608,17.69,17.6462,17.6462,977100.0
2013-06-20 14:30:00,24.19,24.22,24.18,24.21,604700.0,17.6462,17.6681,17.6389,17.6608,604700.0
2013-06-20 14:35:00,24.2,24.26,24.2,24.25,773100.0,17.6535,17.6972,17.6535,17.69,773100.0
2013-06-20 14:40:00,24.25,24.25,24.23,24.24,281900.0,17.69,17.69,17.6754,17.6827,281900.0
2013-06-20 14:45:00,24.24,24.25,24.22,24.23,229000.0,17.6827,17.69,17.6681,17.6754,229000.0
2013-06-20 14:50:00,24.23,24.23,24.2,24.22,734600.0,17.6754,17.6754,17.6535,17.6681,734600.0
2013-06-20 14:55:00,24.21,24.22,24.14,24.14,930600.0,17.6608,17.6681,17.6097,17.6097,930600.0
2013-06-20 15:00:00,24.14,24.15,24.1,24.13,973000.0,17.6097,17.617,17.5805,17.6024,973000.0
2013-06-20 15:05:00,24.13,24.2,24.12,24.2,712700.0,17.6024,17.6535,17.5951,17.6535,712700.0
2013-06-20 15:10:00,24.2,24.21,24.18,24.21,913400.0,17.6535,17.6608,17.6389,17.6608,913400.0
2013-06-20 15:15:00,24.21,24.22,24.19,24.21,998300.0,17.6608,17.6681,17.6462,17.6608,998300.0
2013-06-20 15:20:00,24.21,24.21,24.18,24.21,732900.0,17.6608,17.6608,17.6389,17.6608,732900.0
2013-06-20 15:25:00,24.21,24.23,24.2,24.23,987900.0,17.6608,17.6754,17.6535,17.6754,987900.0
2013-06-20 15:30:00,24.23,24.24,24.2,24.2,738600.0,17.6754,17.6827,17.6535,17.6535,738600.0
2013-06-20 15:35:00,24.21,24.21,24.15,24.17,1376100.0,17.6608,17.6608,17.617,17.6316,1376100.0
2013-06-20 15:40:00,24.17,24.21,24.15,24.21,821400.0,17.6316,17.6608,17.617,17.6608,821400.0
2013-06-20 15:45:00,24.2,24.2,24.14,24.17,1093300.0,17.6535,17.6535,17.6097,17.6316,1093300.0
2013-06-20 15:50:00,24.17,24.27,24.16,24.26,1544300.0,17.6316,17.7045,17.6243,17.6972,1544300.0
2013-06-20 15:55:00,24.26,24.29,24.18,24.18,3680000.0,17.6972,17.7191,17.6389,17.6389,3680000.0
2013-06-21 09:30:00,24.3,24.35,24.18,24.27,14978700.0,17.7264,17.7629,17.6389,17.7045,14978700.0
2013-06-21 09:35:00,24.27,24.29,24.18,24.18,833200.0,17.7045,17.7191,17.6389,17.6389,833200.0
2013-06-21 09:40:00,24.19,24.25,24.15,24.24,721500.0,17.6462,17.69,17.617,17.6827,721500.0
2013-06-21 09:45:00,24.25,24.28,24.24,24.26,648900.0,17.69,17.7118,17.6827,17.6972,648900.0
2013-06-21 09:50:00,24.26,24.29,24.22,24.28,431400.0,17.6972,17.7191,17.6681,17.7118,431400.0
2013-06-21 09:55:00,24.29,24.3,24.23,24.23,385600.0,17.7191,17.7264,17.6754,17.6754,385600.0
2013-06-21 10:00:00,24.24,24.29,24.23,24.28,412900.0,17.6827,17.7191,17.6754,17.7118,412900.0
2013-06-21 10:05:00,24.29,24.29,24.24,24.24,473900.0,17.7191,17.7191,17.6827,17.6827,473900.0
2013-06-21 10:10:00,24.25,24.25,24.19,24.22,317800.0,17.69,17.69,17.6462,17.6681,317800.0
2013-06-21 10:15:00,24.22,24.24,24.17,24.21,447100.0,17.6681,17.6827,17.6316,17.6608,447100.0
2013-06-21 10:20:00,24.21,24.21,24.18,24.2,474800.0,17.6608,17.6608,17.6389,17.6535,474800.0
2013-06-21 10:25:00,24.2,24.22,24.16,24.2,293900.0,17.6535,17.6681,17.6243,17.6535,293900.0
2013-06-21 10:30:00,24.2,24.22,24.18,24.2,195800.0,17.6535,17.6681,17.6389,17.6535,195800.0
2013-06-21 10:35:00,24.21,24.25,24.17,24.24,491000.0,17.6608,17.69,17.6316,17.6827,491000.0
2013-06-21 10:40:00,24.24,24.25,24.21,24.22,587500.0,17.6827,17.69,17.6608,17.6681,587500.0
2013-06-21 10:45:00,24.23,24.29,24.22,24.27,765600.0,17.6754,17.7191,17.6681,17.7045,765600.0
2013-06-21 10:50:00,24.26,24.27,24.22,24.26,445600.0,17.6972,17.7045,17.6681,17.6972,445600.0
2013-06-21 10:55:00,24.26,24.28,24.24,24.25,373900.0,17.6972,17.7118,17.6827,17.69,373900.0
2013-06-21 11:00:00,24.24,24.27,24.22,24.23,398100.0,17.6827,17.7045,17.6681,17.6754,398100.0
2013-06-21 11:05:00,24.24,24.26,24.21,24.24,359600.0,17.6827,17.6972,17.6608,17.6827,359600.0
2013-06-21 11:10:00,24.24,24.25,24.16,24.17,261200.0,17.6827,17.69,17.6243,17.6316,261200.0
2013-06-21 11:15:00,24.16,24.26,24.16,24.24,553000.0,17.6243,17.6972,17.6243,17.6827,553000.0
2013-06-21 11:20:00,24.24,24.24,24.15,24.17,281000.0,17.6827,17.6827,17.617,17.6316,281000.0
2013-06-21 11:25:00,24.17,24.18,24.13,24.17,535500.0,17.6316,17.6389,17.6024,17.6316,535500.0
2013-06-21 11:30:00,24.17,24.17,24.09,24.1,563500.0,17.6316,17.6316,17.5732,17.5805,563500.0
2013-06-21 11:35:00,24.09,24.17,24.09,24.11,458600.0,17.5732,17.6316,17.5732,17.5878,458600.0
2013-06-21 11:40:00,24.12,24.13,24.09,24.12,362700.0,17.5951,17.6024,17.5732,17.5951,362700.0
2013-06-21 11:45:00,24.12,24.16,24.11,24.14,770900.0,17.5951,17.6243,17.5878,17.6097,770900.0
2013-06-21 11:50:00,24.14,24.15,24.09,24.11,1290800.0,17.6097,17.617,17.5732,17.5878,1290800.0
2013-06-21 11:55:00,24.11,24.16,24.09,24.11,1050900.0,17.5878,17.6243,17.5732,17.5878,1050900.0
2013-06-21 12:00:00,24.11,24.19,24.11,24.19,930700.0,17.5878,17.6462,17.5878,17.6462,930700.0
2013-06-21 12:05:00,24.18,24.2,24.15,24.17,302800.0,17.6389,17.6535,17.617,17.6316,302800.0
2013-06-21 12:10:00,24.16,24.2,24.16,24.16,308000.0,17.6243,17.6535,17.6243,17.6243,308000.0
2013-06-21 12:15:00,24.17,24.19,24.15,24.17,170100.0,17.6316,17.6462,17.617,17.6316,170100.0
2013-06-21 12:20:00,24.17,24.18,24.09,24.11,328000.0,17.6316,17.6389,17.5732,17.5878,328000.0
2013-06-21 12:25:00,24.12,24.12,24.1,24.12,127100.0,17.5951,17.5951,17.5805,17.5951,127100.0
2013-06-21 12:30:00,24.12,24.14,24.12,24.13,222100.0,17.5951,17.6097,17.5951,17.6024,222100.0
2013-06-21 12:35:00,24.13,24.14,24.1,24.11,427700.0,17.6024,17.6097,17.5805,17.5878,427700.0
2013-06-21 12:40:00,24.11,24.16,24.09,24.15,469000.0,17.5878,17.6243,17.5732,17.617,469000.0
2013-06-21 12:45:00,24.14,24.2,24.14,24.16,866200.0,17.6097,17.6535,17.6097,17.6243,866200.0
2013-06-21 12:50:00,24.16,24.17,24.12,24.13,276000.0,17.6243,17.6316,17.5951,17.6024,276000.0
2013-06-21 12:55:00,24.12,24.21,24.12,24.19,521100.0,17.5951,17.6608,17.5951,17.6462,521100.0
2013-06-21 13:00:00,24.2,24.21,24.17,24.17,514300.0,17.6535,17.6608,17.6316,17.6316,514300.0
2013-06-21 13:05:00,24.17,24.23,24.16,24.23,563900.0,17.6316,17.6754,17.6243,17.6754,563900.0
2013-06-21 13:10:00,24.23,24.28,24.22,24.28,474800.0,17.6754,17.7118,17.6681,17.7118,474800.0
2013-06-21 13:15:00,24.28,24.28,24.19,24.22,584000.0,17.7118,17.7118,17.6462,17.6681,584000.0
2013-06-21 13:20:00,24.22,24.25,24.21,24.23,290200.0,17.6681,17.69,17.6608,17.6754,290200.0
2013-06-21 13:25:00,24.22,24.25,24.21,24.25,367900.0,17.6681,17.69,17.6608,17.69,367900.0
2013-06-21 13:30:00,24.25,24.27,24.22,24.26,655800.0,17.69,17.7045,17.6681,17.6972,655800.0
2013-06-21 13:35:00,24.26,24.26,24.23,24.24,154100.0,17.6972,17.6972,17.6754,17.6827,154100.0
2013-06-21 13:40:00,24.24,24.25,24.21,24.24,220900.0,17.6827,17.69,17.6608,17.6827,220900.0
2013-06-21 13:45:00,24.24,24.25,24.21,24.21,256800.0,17.6827,17.69,17.6608,17.6608,256800.0
2013-06-21 13:50:00,24.21,24.22,24.13,24.14,222000.0,17.6608,17.6681,17.6024,17.6097,222000.0
2013-06-21 13:55:00,24.13,24.14,24.09,24.11,319600.0,17.6024,17.6097,17.5732,17.5878,319600.0
2013-06-21 14:00:00,24.12,24.14,24.1,24.11,292600.0,17.5951,17.6097,17.5805,17.5878,292600.0
2013-06-21 14:05:00,24.11,24.11,24.09,24.11,179600.0,17.5878,17.5878,17.5732,17.5878,179600.0
2013-06-21 14:10:00,24.11,24.14,24.11,24.14,125800.0,17.5878,17.6097,17.5878,17.6097,125800.0
2013-06-21 14:15:00,24.13,24.17,24.13,24.16,246900.0,17.6024,17.6316,17.6024,17.6243,246900.0
2013-06-21 14:20:00,24.17,24.17,24.14,24.14,233700.0,17.6316,17.6316,17.6097,17.6097,233700.0
2013-06-21 14:25:00,24.14,24.16,24.11,24.14,345000.0,17.6097,17.6243,17.5878,17.6097,345000.0
2013-06-21 14:30:00,24.15,24.16,24.13,24.16,249300.0,17.617,17.6243,17.6024,17.6243,249300.0
2013-06-21 14:35:00,24.16,24.22,24.15,24.15,534400.0,17.6243,17.6681,17.617,17.617,534400.0
2013-06-21 14:40:00,24.15,24.16,24.11,24.11,201600.0,17.617,17.6243,17.5878,17.5878,201600.0
2013-06-21 14:45:00,24.12,24.15,24.11,24.12,225700.0,17.5951,17.617,17.5878,17.5951,225700.0
2013-06-21 14:50:00,24.12,24.14,24.11,24.12,171800.0,17.5951,17.6097,17.5878,17.5951,171800.0
2013-06-21 14:55:00,24.12,24.14,24.1,24.14,354000.0,17.5951,17.6097,17.5805,17.6097,354000.0
2013-06-21 15:00:00,24.14,24.2,24.13,24.19,368700.0,17.6097,17.6535,17.6024,17.6462,368700.0
2013-06-21 15:05:00,24.19,24.26,24.18,24.23,499700.0,17.6462,17.6972,17.6389,17.6754,499700.0
2013-06-21 15:10:00,24.23,24.26,24.22,24.23,370200.0,17.6754,17.6972,17.6681,17.6754,370200.0
2013-06-21 15:15:00,24.22,24.23,24.17,24.18,338800.0,17.6681,17.6754,17.6316,17.6389,338800.0
2013-06-21 15:20:00,24.17,24.21,24.17,24.18,487400.0,17.6316,17.6608,17.6316,17.6389,487400.0
2013-06-21 15:25:00,24.18,24.2,24.17,24.19,413700.0,17.6389,17.6535,17.6316,17.6462,413700.0
2013-06-21 15:30:00,24.19,24.21,24.15,24.15,487700.0,17.6462,17.6608,17.617,17.617,487700.0
2013-06-21 15:35:00,24.15,24.2,24.15,24.16,717600.0,17.617,17.6535,17.617,17.6243,717600.0
2013-06-21 15:40:00,24.17,24.17,24.13,24.15,841200.0,17.6316,17.6316,17.6024,17.617,841200.0
2013-06-21 15:45:00,24.14,24.18,24.11,24.17,935000.0,17.6097,17.6389,17.5878,17.6316,935000.0
2013-06-21 15:50:00,24.17,24.2,24.17,24.19,1238100.0,17.6316,17.6535,17.6316,17.6462,1238100.0
2013-06-21 15:55:00,24.19,24.2,24.16,24.2,2571700.0,17.6462,17.6535,17.6243,17.6535,2571700.0
2013-06-24 09:30:00,24.08,24.22,24.05,24.13,1395200.0,17.5659,17.6681,17.5441,17.6024,1395200.0
2013-06-24 09:35:00,24.12,24.12,24.07,24.11,769000.0,17.5951,17.5951,17.5586,17.5878,769000.0
2013-06-24 09:40:00,24.1,24.15,24.07,24.08,839000.0,17.5805,17.617,17.5586,17.5659,839000.0
2013-06-24 09:45:00,24.08,24.11,24.06,24.07,972200.0,17.5659,17.5878,17.5514,17.5586,972200.0
2013-06-24 09:50:00,24.07,24.07,23.87,23.88,2198500.0,17.5586,17.5586,17.4128,17.42,2198500.0
2013-06-24 09:55:00,23.88,23.89,23.72,23.73,1642900.0,17.42,17.4273,17.3033,17.3106,1642900.0
2013-06-24 10:00:00,23.74,23.79,23.62,23.79,1289900.0,17.3179,17.3544,17.2304,17.3544,1289900.0
2013-06-24 10:05:00,23.8,23.88,23.76,23.81,730500.0,17.3617,17.42,17.3325,17.369,730500.0
2013-06-24 10:10:00,23.81,23.84,23.79,23.81,529800.0,17.369,17.3909,17.3544,17.369,529800.0
2013-06-24 10:15:00,23.8,23.88,23.75,23.77,816600.0,17.3617,17.42,17.3252,17.3398,816600.0
2013-06-24 10:20:00,23.76,23.77,23.65,23.7,566800.0,17.3325,17.3398,17.2523,17.2887,566800.0
2013-06-24 10:25:00,23.69,23.7,23.63,23.63,613800.0,17.2814,17.2887,17.2377,17.2377,613800.0
2013-06-24 10:30:00,23.63,23.66,23.51,23.55,1308200.0,17.2377,17.2596,17.1501,17.1793,1308200.0
2013-06-24 10:35:00,23.55,23.67,23.55,23.66,552400.0,17.1793,17.2669,17.1793,17.2596,552400.0
2013-06-24 10:40:00,23.65,23.71,23.61,23.69,768000.0,17.2523,17.296,17.2231,17.2814,768000.0
2013-06-24 10:45:00,23.69,23.71,23.64,23.67,378900.0,17.2814,17.296,17.245,17.2669,378900.0
2013-06-24 10:50:00,23.67,23.71,23.59,23.7,629200.0,17.2669,17.296,17.2085,17.2887,629200.0
2013-06-24 10:55:00,23.7,23.74,23.63,23.64,502700.0,17.2887,17.3179,17.2377,17.245,502700.0
2013-06-24 11:00:00,23.63,23.67,23.63,23.66,313100.0,17.2377,17.2669,17.2377,17.2596,313100.0
2013-06-24 11:05:00,23.65,23.66,23.6,23.65,426900.0,17.2523,17.2596,17.2158,17.2523,426900.0
2013-06-24 11:10:00,23.65,23.66,23.6,23.61,270800.0,17.2523,17.2596,17.2158,17.2231,270800.0
2013-06-24 11:15:00,23.61,23.63,23.57,23.6,261200.0,17.2231,17.2377,17.1939,17.2158,261200.0
2013-06-24 11:20:00,23.59,23.6,23.52,23.54,457200.0,17.2085,17.2158,17.1574,17.172,457200.0
2013-06-24 11:25:00,23.54,23.54,23.44,23.47,1410600.0,17.172,17.172,17.0991,17.121,1410600.0
2013-06-24 11:30:00,23.47,23.57,23.46,23.55,419400.0,17.121,17.1939,17.1137,17.1793,419400.0
2013-06-24 11:35:00,23.55,23.58,23.5,23.58,349800.0,17.1793,17.2012,17.1428,17.2012,349800.0
2013-06-24 11:40:00,23.58,23.6,23.51,23.51,389600.0,17.2012,17.2158,17.1501,17.1501,389600.0
2013-06-24 11:45:00,23.52,23.54,23.47,23.5,488800.0,17.1574,17.172,17.121,17.1428,488800.0
2013-06-24 11:50:00,23.5,23.52,23.47,23.48,458500.0,17.1428,17.1574,17.121,17.1283,458500.0
2013-06-24 11:55:00,23.47,23.52,23.45,23.49,530900.0,17.121,17.1574,17.1064,17.1355,530900.0
2013-06-24 12:00:00,23.49,23.54,23.45,23.46,435900.0,17.1355,17.172,17.1064,17.1137,435900.0
2013-06-24 12:05:00,23.47,23.47,23.41,23.44,495400.0,17.121,17.121,17.0772,17.0991,495400.0
2013-06-24 12:10:00,23.43,23.46,23.41,23.45,302700.0,17.0918,17.1137,17.0772,17.1064,302700.0
2013-06-24 12:15:00,23.45,23.5,23.44,23.48,412900.0,17.1064,17.1428,17.0991,17.1283,412900.0
2013-06-24 12:20:00,23.48,23.55,23.46,23.55,677000.0,17.1283,17.1793,17.1137,17.1793,677000.0
2013-06-24 12:25:00,23.55,23.6,23.53,23.59,470300.0,17.1793,17.2158,17.1647,17.2085,470300.0
2013-06-24 12:30:00,23.59,23.67,23.59,23.63,758700.0,17.2085,17.2669,17.2085,17.2377,758700.0
2013-06-24 12:35:00,23.63,23.67,23.62,23.62,319100.0,17.2377,17.2669,17.2304,17.2304,319100.0
2013-06-24 12:40:00,23.62,23.65,23.61,23.63,277700.0,17.2304,17.2523,17.2231,17.2377,277700.0
2013-06-24 12:45:00,23.63,23.66,23.61,23.65,494300.0,17.2377,17.2596,17.2231,17.2523,494300.0
2013-06-24 12:50:00,23.64,23.65,23.61,23.63,210700.0,17.245,17.2523,17.2231,17.2377,210700.0
2013-06-24 12:55:00,23.63,23.65,23.6,23.63,318700.0,17.2377,17.2523,17.2158,17.2377,318700.0
2013-06-24 13:00:00,23.63,23.65,23.62,23.62,197700.0,17.2377,17.2523,17.2304,17.2304,197700.0
2013-06-24 13:05:00,23.62,23.63,23.57,23.59,291500.0,17.2304,17.2377,17.1939,17.2085,291500.0
2013-06-24 13:10:00,23.59,23.64,23.58,23.62,448600.0,17.2085,17.245,17.2012,17.2304,448600.0
2013-06-24 13:15:00,23.63,23.63,23.59,23.62,246500.0,17.2377,17.2377,17.2085,17.2304,246500.0
2013-06-24 13:20:00,23.62,23.63,23.58,23.61,251200.0,17.2304,17.2377,17.2012,17.2231,251200.0
2013-06-24 13:25:00,23.61,23.61,23.55,23.6,399600.0,17.2231,17.2231,17.1793,17.2158,399600.0
2013-06-24 13:30:00,23.6,23.64,23.6,23.64,335700.0,17.2158,17.245,17.2158,17.245,335700.0
2013-06-24 13:35:00,23.64,23.68,23.62,23.66,244200.0,17.245,17.2741,17.2304,17.2596,244200.0
2013-06-24 13:40:00,23.67,23.7,23.66,23.69,374200.0,17.2669,17.2887,17.2596,17.2814,374200.0
2013-06-24 13:45:00,23.7,23.7,23.62,23.63,324000.0,17.2887,17.2887,17.2304,17.2377,324000.0
2013-06-24 13:50:00,23.63,23.64,23.6,23.62,245300.0,17.2377,17.245,17.2158,17.2304,245300.0
2013-06-24 13:55:00,23.61,23.66,23.6,23.66,272000.0,17.2231,17.2596,17.2158,17.2596,272000.0
2013-06-24 14:00:00,23.65,23.74,23.63,23.73,523200.0,17.2523,17.3179,17.2377,17.3106,523200.0
2013-06-24 14:05:00,23.73,23.77,23.72,23.76,326300.0,17.3106,17.3398,17.3033,17.3325,326300.0
2013-06-24 14:10:00,23.76,23.8,23.75,23.76,421300.0,17.3325,17.3617,17.3252,17.3325,421300.0
2013-06-24 14:15:00,23.75,23.79,23.74,23.76,268200.0,17.3252,17.3544,17.3179,17.3325,268200.0
2013-06-24 14:20:00,23.76,23.78,23.72,23.73,265900.0,17.3325,17.3471,17.3033,17.3106,265900.0
2013-06-24 14:25:00,23.72,23.78,23.72,23.75,425800.0,17.3033,17.3471,17.3033,17.3252,425800.0
2013-06-24 14:30:00,23.75,23.79,23.73,23.77,388700.0,17.3252,17.3544,17.3106,17.3398,388700.0
2013-06-24 14:35:00,23.77,23.77,23.73,23.77,274500.0,17.3398,17.3398,17.3106,17.3398,274500.0
2013-06-24 14:40:00,23.77,23.78,23.74,23.74,388200.0,17.3398,17.3471,17.3179,17.3179,388200.0
2013-06-24 14:45:00,23.75,23.78,23.71,23.76,339100.0,17.3252,17.3471,17.296,17.3325,339100.0
2013-06-24 14:50:00,23.76,23.79,23.72,23.72,303600.0,17.3325,17.3544,17.3033,17.3033,303600.0
2013-06-24 14:55:00,23.73,23.73,23.66,23.66,261200.0,17.3106,17.3106,17.2596,17.2596,261200.0
2013-06-24 15:00:00,23.66,23.73,23.65,23.7,363400.0,17.2596,17.3106,17.2523,17.2887,363400.0
2013-06-24 15:05:00,23.7,23.75,23.7,23.72,349500.0,17.2887,17.3252,17.2887,17.3033,349500.0
2013-06-24 15:10:00,23.72,23.73,23.68,23.69,231600.0,17.3033,17.3106,17.2741,17.2814,231600.0
2013-06-24 15:15:00,23.68,23.69,23.62,23.66,381500.0,17.2741,17.2814,17.2304,17.2596,381500.0
2013-06-24 15:20:00,23.66,23.72,23.64,23.68,297100.0,17.2596,17.3033,17.245,17.2741,297100.0
2013-06-24 15:25:00,23.69,23.69,23.63,23.63,363100.0,17.2814,17.2814,17.2377,17.2377,363100.0
2013-06-24 15:30:00,23.64,23.68,23.64,23.65,329900.0,17.245,17.2741,17.245,17.2523,329900.0
2013-06-24 15:35:00,23.65,23.71,23.65,23.69,364300.0,17.2523,17.296,17.2523,17.2814,364300.0
2013-06-24 15:40:00,23.7,23.72,23.66,23.67,545200.0,17.2887,17.3033,17.2596,17.2669,545200.0
2013-06-24 15:45:00,23.67,23.67,23.6,23.64,695900.0,17.2669,17.2669,17.2158,17.245,695900.0
2013-06-24 15:50:00,23.64,23.65,23.6,23.63,1136500.0,17.245,17.2523,17.2158,17.2377,1136500.0
2013-06-24 15:55:00,23.62,23.63,23.56,23.56,1659600.0,17.2304,17.2377,17.1866,17.1866,1659600.0
2013-06-25 09:30:00,23.83,23.91,23.66,23.75,1682200.0,17.3836,17.4419,17.2596,17.3252,1682200.0
2013-06-25 09:35:00,23.75,23.8,23.68,23.78,755800.0,17.3252,17.3617,17.2741,17.3471,755800.0
2013-06-25 09:40:00,23.78,23.94,23.78,23.93,1194000.0,17.3471,17.4638,17.3471,17.4565,1194000.0
2013-06-25 09:45:00,23.93,23.94,23.82,23.83,627500.0,17.4565,17.4638,17.3763,17.3836,627500.0
2013-06-25 09:50:00,23.83,23.83,23.76,23.77,583300.0,17.3836,17.3836,17.3325,17.3398,583300.0
2013-06-25 09:55:00,23.77,23.83,23.67,23.78,808800.0,17.3398,17.3836,17.2669,17.3471,808800.0
2013-06-25 10:00:00,23.78,23.85,23.75,23.83,509900.0,17.3471,17.3982,17.3252,17.3836,509900.0
2013-06-25 10:05:00,23.82,23.83,23.71,23.77,380800.0,17.3763,17.3836,17.296,17.3398,380800.0
2013-06-25 10:10:00,23.77,23.77,23.7,23.73,393700.0,17.3398,17.3398,17.2887,17.3106,393700.0
2013-06-25 10:15:00,23.73,23.74,23.67,23.67,370500.0,17.3106,17.3179,17.2669,17.2669,370500.0
2013-06-25 10:20:00,23.68,23.71,23.63,23.71,498500.0,17.2741,17.296,17.2377,17.296,498500.0
2013-06-25 10:25:00,23.7,23.77,23.66,23.74,700300.0,17.2887,17.3398,17.2596,17.3179,700300.0
2013-06-25 10:30:00,23.74,23.75,23.69,23.71,617200.0,17.3179,17.3252,17.2814,17.296,617200.0
2013-06-25 10:35:00,23.71,23.75,23.67,23.72,453900.0,17.296,17.3252,17.2669,17.3033,453900.0
2013-06-25 10:40:00,23.72,23.75,23.7,23.7,485200.0,17.3033,17.3252,17.2887,17.2887,485200.0
2013-06-25 10:45:00,23.71,23.75,23.7,23.75,377000.0,17.296,17.3252,17.2887,17.3252,377000.0
2013-06-25 10:50:00,23.75,23.75,23.69,23.71,306900.0,17.3252,17.3252,17.2814,17.296,306900.0
2013-06-25 10:55:00,23.71,23.73,23.66,23.69,409600.0,17.296,17.3106,17.2596,17.2814,409600.0
2013-06-25 11:00:00,23.69,23.69,23.64,23.66,344800.0,17.2814,17.2814,17.245,17.2596,344800.0
2013-06-25 11:05:00,23.66,23.71,23.65,23.71,300300.0,17.2596,17.296,17.2523,17.296,300300.0
2013-06-25 11:10:00,23.71,23.71,23.66,23.68,390100.0,17.296,17.296,17.2596,17.2741,390100.0
2013-06-25 11:15:00,23.67,23.69,23.66,23.66,267500.0,17.2669,17.2814,17.2596,17.2596,267500.0
2013-06-25 11:20:00,23.65,23.66,23.61,23.61,422500.0,17.2523,17.2596,17.2231,17.2231,422500.0
2013-06-25 11:25:00,23.61,23.61,23.59,23.6,254900.0,17.2231,17.2231,17.2085,17.2158,254900.0
2013-06-25 11:30:00,23.6,23.66,23.59,23.64,317100.0,17.2158,17.2596,17.2085,17.245,317100.0
2013-06-25 11:35:00,23.64,23.66,23.63,23.64,257600.0,17.245,17.2596,17.2377,17.245,257600.0
2013-06-25 11:40:00,23.64,23.66,23.6,23.61,247300.0,17.245,17.2596,17.2158,17.2231,247300.0
2013-06-25 11:45:00,23.61,23.61,23.57,23.59,284900.0,17.2231,17.2231,17.1939,17.2085,284900.0
2013-06-25 11:50:00,23.59,23.63,23.58,23.61,198700.0,17.2085,17.2377,17.2012,17.2231,198700.0
2013-06-25 11:55:00,23.61,23.64,23.61,23.63,219200.0,17.2231,17.245,17.2231,17.2377,219200.0
2013-06-25 12:00:00,23.62,23.66,23.61,23.65,175500.0,17.2304,17.2596,17.2231,17.2523,175500.0
2013-06-25 12:05:00,23.66,23.68,23.65,23.66,160100.0,17.2596,17.2741,17.2523,17.2596,160100.0
2013-06-25 12:10:00,23.66,23.69,23.66,23.68,176000.0,17.2596,17.2814,17.2596,17.2741,176000.0
2013-06-25 12:15:00,23.68,23.68,23.67,23.68,180600.0,17.2741,17.2741,17.2669,17.2741,180600.0
2013-06-25 12:20:00,23.67,23.68,23.64,23.65,379800.0,17.2669,17.2741,17.245,17.2523,379800.0
2013-06-25 12:25:00,23.64,23.65,23.62,23.64,339300.0,17.245,17.2523,17.2304,17.245,339300.0
2013-06-25 12:30:00,23.63,23.69,23.63,23.68,245500.0,17.2377,17.2814,17.2377,17.2741,245500.0
2013-06-25 12:35:00,23.68,23.68,23.65,23.65,146300.0,17.2741,17.2741,17.2523,17.2523,146300.0
2013-06-25 12:40:00,23.65,23.67,23.64,23.67,287100.0,17.2523,17.2669,17.245,17.2669,287100.0
2013-06-25 12:45:00,23.66,23.67,23.64,23.64,162000.0,17.2596,17.2669,17.245,17.245,162000.0
2013-06-25 12:50:00,23.64,23.68,23.64,23.68,229800.0,17.245,17.2741,17.245,17.2741,229800.0
2013-06-25 12:55:00,23.68,23.68,23.67,23.68,139500.0,17.2741,17.2741,17.2669,17.2741,139500.0
2013-06-25 13:00:00,23.68,23.69,23.67,23.68,145600.0,17.2741,17.2814,17.2669,17.2741,145600.0
2013-06-25 13:05:00,23.68,23.69,23.63,23.64,322300.0,17.2741,17.2814,17.2377,17.245,322300.0
2013-06-25 13:10:00,23.64,23.66,23.63,23.64,305600.0,17.245,17.2596,17.2377,17.245,305600.0
2013-06-25 13:15:00,23.64,23.64,23.59,23.6,331700.0,17.245,17.245,17.2085,17.2158,331700.0
2013-06-25 13:20:00,23.6,23.62,23.59,23.62,305000.0,17.2158,17.2304,17.2085,17.2304,305000.0
2013-06-25 13:25:00,23.61,23.63,23.61,23.63,139100.0,17.2231,17.2377,17.2231,17.2377,139100.0
2013-06-25 13:30:00,23.63,23.64,23.6,23.63,262500.0,17.2377,17.245,17.2158,17.2377,262500.0
2013-06-25 13:35:00,23.64,23.66,23.63,23.66,132300.0,17.245,17.2596,17.2377,17.2596,132300.0
2013-06-25 13:40:00,23.65,23.68,23.64,23.67,256200.0,17.2523,17.2741,17.245,17.2669,256200.0
2013-06-25 13:45:00,23.67,23.7,23.67,23.7,148400.0,17.2669,17.2887,17.2669,17.2887,148400.0
2013-06-25 13:50:00,23.7,23.74,23.69,23.74,325200.0,17.2887,17.3179,17.2814,17.3179,325200.0
2013-06-25 13:55:00,23.74,23.77,23.73,23.77,280300.0,17.3179,17.3398,17.3106,17.3398,280300.0
2013-06-25 14:00:00,23.77,23.79,23.76,23.77,548600.0,17.3398,17.3544,17.3325,17.3398,548600.0
2013-06-25 14:05:00,23.76,23.8,23.73,23.73,350800.0,17.3325,17.3617,17.3106,17.3106,350800.0
2013-06-25 14:10:00,23.73,23.75,23.72,23.74,282300.0,17.3106,17.3252,17.3033,17.3179,282300.0
2013-06-25 14:15:00,23.74,23.77,23.74,23.77,213300.0,17.3179,17.3398,17.3179,17.3398,213300.0
2013-06-25 14:20:00,23.77,23.77,23.72,23.72,109700.0,17.3398,17.3398,17.3033,17.3033,109700.0
2013-06-25 14:25:00,23.72,23.75,23.71,23.73,361900.0,17.3033,17.3252,17.296,17.3106,361900.0
2013-06-25 14:30:00,23.72,23.76,23.71,23.76,259000.0,17.3033,17.3325,17.296,17.3325,259000.0
2013-06-25 14:35:00,23.75,23.76,23.73,23.73,396500.0,17.3252,17.3325,17.3106,17.3106,396500.0
2013-06-25 14:40:00,23.73,23.74,23.72,23.73,187200.0,17.3106,17.3179,17.3033,17.3106,187200.0
2013-06-25 14:45:00,23.73,23.74,23.71,23.73,189000.0,17.3106,17.3179,17.296,17.3106,189000.0
2013-06-25 14:50:00,23.72,23.73,23.71,23.71,180500.0,17.3033,17.3106,17.296,17.296,180500.0
2013-06-25 14:55:00,23.71,23.73,23.68,23.69,183900.0,17.296,17.3106,17.2741,17.2814,183900.0
2013-06-25 15:00:00,23.69,23.72,23.69,23.7,324400.0,17.2814,17.3033,17.2814,17.2887,324400.0
2013-06-25 15:05:00,23.7,23.71,23.67,23.71,473200.0,17.2887,17.296,17.2669,17.296,473200.0
2013-06-25 15:10:00,23.71,23.72,23.7,23.71,188600.0,17.296,17.3033,17.2887,17.296,188600.0
2013-06-25 15:15:00,23.71,23.72,23.7,23.71,259500.0,17.296,17.3033,17.2887,17.296,259500.0
2013-06-25 15:20:00,23.71,23.75,23.71,23.74,194100.0,17.296,17.3252,17.296,17.3179,194100.0
2013-06-25 15:25:00,23.75,23.79,23.74,23.79,214500.0,17.3252,17.3544,17.3179,17.3544,214500.0
2013-06-25 15:30:00,23.79,23.83,23.79,23.83,273200.0,17.3544,17.3836,17.3544,17.3836,273200.0
2013-06-25 15:35:00,23.83,23.88,23.82,23.87,661400.0,17.3836,17.42,17.3763,17.4128,661400.0
2013-06-25 15:40:00,23.87,23.91,23.86,23.9,894000.0,17.4128,17.4419,17.4055,17.4346,894000.0
2013-06-25 15:45:00,23.91,23.91,23.86,23.89,1119900.0,17.4419,17.4419,17.4055,17.4273,1119900.0
2013-06-25 15:50:00,23.89,23.89,23.83,23.88,1514800.0,17.4273,17.4273,17.3836,17.42,1514800.0
2013-06-25 15:55:00,23.88,23.93,23.87,23.88,1817700.0,17.42,17.4565,17.4128,17.42,1817700.0
2013-06-26 09:30:00,24.2,24.24,24.06,24.06,1650600.0,17.6535,17.6827,17.5514,17.5514,1650600.0
2013-06-26 09:35:00,24.07,24.14,24.05,24.09,1274300.0,17.5586,17.6097,17.5441,17.5732,1274300.0
2013-06-26 09:40:00,24.09,24.15,24.03,24.04,982400.0,17.5732,17.617,17.5295,17.5368,982400.0
2013-06-26 09:45:00,24.05,24.13,24.04,24.13,509000.0,17.5441,17.6024,17.5368,17.6024,509000.0
2013-06-26 09:50:00,24.13,24.14,24.07,24.09,585700.0,17.6024,17.6097,17.5586,17.5732,585700.0
2013-06-26 09:55:00,24.1,24.17,24.06,24.16,728200.0,17.5805,17.6316,17.5514,17.6243,728200.0
2013-06-26 10:00:00,24.16,24.2,24.08,24.11,1103200.0,17.6243,17.6535,17.5659,17.5878,1103200.0
2013-06-26 10:05:00,24.1,24.11,24.01,24.03,782900.0,17.5805,17.5878,17.5149,17.5295,782900.0
2013-06-26 10:10:00,24.04,24.05,23.96,23.98,637700.0,17.5368,17.5441,17.4784,17.493,637700.0
2013-06-26 10:15:00,23.97,23.99,23.92,23.98,445000.0,17.4857,17.5003,17.4492,17.493,445000.0
2013-06-26 10:20:00,23.97,24.01,23.97,23.99,480700.0,17.4857,17.5149,17.4857,17.5003,480700.0
2013-06-26 10:25:00,24.0,24.01,23.96,23.96,758000.0,17.5076,17.5149,17.4784,17.4784,758000.0
2013-06-26 10:30:00,23.96,23.99,23.96,23.98,300600.0,17.4784,17.5003,17.4784,17.493,300600.0
2013-06-26 10:35:00,23.98,24.0,23.97,24.0,270300.0,17.493,17.5076,17.4857,17.5076,270300.0
2013-06-26 10:40:00,24.0,24.04,23.99,24.02,616700.0,17.5076,17.5368,17.5003,17.5222,616700.0
2013-06-26 10:45:00,24.03,24.05,24.0,24.01,409100.0,17.5295,17.5441,17.5076,17.5149,409100.0
2013-06-26 10:50:00,24.01,24.02,24.0,24.02,134500.0,17.5149,17.5222,17.5076,17.5222,134500.0
2013-06-26 10:55:00,24.01,24.02,23.97,23.99,469500.0,17.5149,17.5222,17.4857,17.5003,469500.0
2013-06-26 11:00:00,23.98,24.0,23.95,23.95,236600.0,17.493,17.5076,17.4711,17.4711,236600.0
2013-06-26 11:05:00,23.95,23.97,23.94,23.96,382000.0,17.4711,17.4857,17.4638,17.4784,382000.0
2013-06-26 11:10:00,23.96,24.0,23.95,24.0,292000.0,17.4784,17.5076,17.4711,17.5076,292000.0
2013-06-26 11:15:00,24.0,24.01,23.98,23.99,291500.0,17.5076,17.5149,17.493,17.5003,291500.0
2013-06-26 11:20:00,23.99,24.0,23.94,23.96,261900.0,17.5003,17.5076,17.4638,17.4784,261900.0
2013-06-26 11:25:00,23.96,23.97,23.93,23.95,232300.0,17.4784,17.4857,17.4565,17.4711,232300.0
2013-06-26 11:30:00,23.94,23.97,23.93,23.96,295900.0,17.4638,17.4857,17.4565,17.4784,295900.0
2013-06-26 11:35:00,23.96,23.96,23.89,23.91,256200.0,17.4784,17.4784,17.4273,17.4419,256200.0
2013-06-26 11:40:00,23.91,23.95,23.89,23.93,368200.0,17.4419,17.4711,17.4273,17.4565,368200.0
2013-06-26 11:45:00,23.94,23.96,23.92,23.95,201200.0,17.4638,17.4784,17.4492,17.4711,201200.0
2013-06-26 11:50:00,23.95,23.95,23.92,23.93,183400.0,17.4711,17.4711,17.4492,17.4565,183400.0
2013-06-26 11:55:00,23.92,23.94,23.92,23.93,146000.0,17.4492,17.4638,17.4492,17.4565,146000.0
2013-06-26 12:00:00,23.93,24.0,23.92,24.0,281200.0,17.4565,17.5076,17.4492,17.5076,281200.0
2013-06-26 12:05:00,24.0,24.01,23.96,23.98,500200.0,17.5076,17.5149,17.4784,17.493,500200.0
2013-06-26 12:10:00,23.99,23.99,23.98,23.99,97100.0,17.5003,17.5003,17.493,17.5003,97100.0
2013-06-26 12:15:00,23.99,24.01,23.98,24.0,207100.0,17.5003,17.5149,17.493,17.5076,207100.0
2013-06-26 12:20:00,24.0,24.0,23.96,23.96,150800.0,17.5076,17.5076,17.4784,17.4784,150800.0
2013-06-26 12:25:00,23.96,23.97,23.96,23.96,104400.0,17.4784,17.4857,17.4784,17.4784,104400.0
2013-06-26 12:30:00,23.96,23.97,23.93,23.95,189000.0,17.4784,17.4857,17.4565,17.4711,189000.0
2013-06-26 12:35:00,23.94,23.96,23.92,23.96,150100.0,17.4638,17.4784,17.4492,17.4784,150100.0
2013-06-26 12:40:00,23.96,23.98,23.96,23.96,185500.0,17.4784,17.493,17.4784,17.4784,185500.0
2013-06-26 12:45:00,23.96,23.97,23.95,23.97,123600.0,17.4784,17.4857,17.4711,17.4857,123600.0
2013-06-26 12:50:00,23.96,23.98,23.96,23.98,158700.0,17.4784,17.493,17.4784,17.493,158700.0
2013-06-26 12:55:00,23.98,23.99,23.95,23.95,568200.0,17.493,17.5003,17.4711,17.4711,568200.0
2013-06-26 13:00:00,23.95,23.96,23.93,23.93,155000.0,17.4711,17.4784,17.4565,17.4565,155000.0
2013-06-26 13:05:00,23.94,23.96,23.93,23.94,315600.0,17.4638,17.4784,17.4565,17.4638,315600.0
2013-06-26 13:10:00,23.93,24.0,23.93,23.98,653800.0,17.4565,17.5076,17.4565,17.493,653800.0
2013-06-26 13:15:00,23.99,24.01,23.98,23.99,791600.0,17.5003,17.5149,17.493,17.5003,791600.0
2013-06-26 13:20:00,24.0,24.0,23.98,24.0,141500.0,17.5076,17.5076,17.493,17.5076,141500.0
2013-06-26 13:25:00,24.0,24.01,23.99,23.99,253100.0,17.5076,17.5149,17.5003,17.5003,253100.0
2013-06-26 13:30:00,24.0,24.01,23.99,24.0,1025800.0,17.5076,17.5149,17.5003,17.5076,1025800.0
2013-06-26 13:35:00,24.0,24.0,23.99,23.99,220200.0,17.5076,17.5076,17.5003,17.5003,220200.0
2013-06-26 13:40:00,23.99,24.0,23.95,23.96,320300.0,17.5003,17.5076,17.4711,17.4784,320300.0
2013-06-26 13:45:00,23.96,23.99,23.96,23.97,269300.0,17.4784,17.5003,17.4784,17.4857,269300.0
2013-06-26 13:50:00,23.97,23.98,23.95,23.96,179200.0,17.4857,17.493,17.4711,17.4784,179200.0
2013-06-26 13:55:00,23.95,23.98,23.95,23.98,299800.0,17.4711,17.493,17.4711,17.493,299800.0
2013-06-26 14:00:00,23.98,23.99,23.97,23.98,192600.0,17.493,17.5003,17.4857,17.493,192600.0
2013-06-26 14:05:00,23.98,24.0,23.96,24.0,277300.0,17.493,17.5076,17.4784,17.5076,277300.0
2013-06-26 14:10:00,24.0,24.0,23.99,23.99,168900.0,17.5076,17.5076,17.5003,17.5003,168900.0
2013-06-26 14:15:00,23.99,24.0,23.98,23.99,195200.0,17.5003,17.5076,17.493,17.5003,195200.0
2013-06-26 14:20:00,23.98,23.99,23.97,23.97,254000.0,17.493,17.5003,17.4857,17.4857,254000.0
2013-06-26 14:25:00,23.97,23.99,23.97,23.98,212600.0,17.4857,17.5003,17.4857,17.493,212600.0
2013-06-26 14:30:00,23.98,23.99,23.97,23.98,141500.0,17.493,17.5003,17.4857,17.493,141500.0
2013-06-26 14:35:00,23.98,23.99,23.97,23.99,198000.0,17.493,17.5003,17.4857,17.5003,198000.0
2013-06-26 14:40:00,23.99,24.0,23.97,23.98,264700.0,17.5003,17.5076,17.4857,17.493,264700.0
2013-06-26 14:45:00,23.98,23.98,23.97,23.98,115600.0,17.493,17.493,17.4857,17.493,115600.0
2013-06-26 14:50:00,23.98,24.0,23.97,23.99,196000.0,17.493,17.5076,17.4857,17.5003,196000.0
2013-06-26 14:55:00,24.0,24.0,23.97,23.97,297500.0,17.5076,17.5076,17.4857,17.4857,297500.0
2013-06-26 15:00:00,23.98,24.02,23.97,23.98,360100.0,17.493,17.5222,17.4857,17.493,360100.0
2013-06-26 15:05:00,23.98,24.01,23.97,24.0,370900.0,17.493,17.5149,17.4857,17.5076,370900.0
2013-06-26 15:10:00,24.01,24.01,23.97,24.01,392400.0,17.5149,17.5149,17.4857,17.5149,392400.0
2013-06-26 15:15:00,24.01,24.01,23.99,24.0,187200.0,17.5149,17.5149,17.5003,17.5076,187200.0
2013-06-26 15:20:00,24.0,24.0,23.98,23.98,260700.0,17.5076,17.5076,17.493,17.493,260700.0
2013-06-26 15:25:00,23.99,24.03,23.98,24.03,496100.0,17.5003,17.5295,17.493,17.5295,496100.0
2013-06-26 15:30:00,24.02,24.03,24.02,24.02,237700.0,17.5222,17.5295,17.5222,17.5222,237700.0
2013-06-26 15:35:00,24.03,24.03,24.01,24.02,276700.0,17.5295,17.5295,17.5149,17.5222,276700.0
2013-06-26 15:40:00,24.02,24.02,23.99,24.0,584400.0,17.5222,17.5222,17.5003,17.5076,584400.0
2013-06-26 15:45:00,24.0,24.03,23.99,24.03,448300.0,17.5076,17.5295,17.5003,17.5295,448300.0
2013-06-26 15:50:00,24.03,24.05,24.02,24.05,806500.0,17.5295,17.5441,17.5222,17.5441,806500.0
2013-06-26 15:55:00,24.05,24.05,24.0,24.01,1343300.0,17.5441,17.5441,17.5076,17.5149,1343300.0
2013-06-27 09:30:00,24.09,24.25,24.02,24.25,1033400.0,17.5732,17.69,17.5222,17.69,1033400.0
2013-06-27 09:35:00,24.24,24.28,24.13,24.19,743400.0,17.6827,17.7118,17.6024,17.6462,743400.0
2013-06-27 09:40:00,24.19,24.26,24.19,24.21,409900.0,17.6462,17.6972,17.6462,17.6608,409900.0
2013-06-27 09:45:00,24.22,24.27,24.21,24.23,375600.0,17.6681,17.7045,17.6608,17.6754,375600.0
2013-06-27 09:50:00,24.22,24.26,24.17,24.21,411500.0,17.6681,17.6972,17.6316,17.6608,411500.0
2013-06-27 09:55:00,24.21,24.23,24.19,24.2,629800.0,17.6608,17.6754,17.6462,17.6535,629800.0
2013-06-27 10:00:00,24.2,24.22,24.17,24.17,463600.0,17.6535,17.6681,17.6316,17.6316,463600.0
2013-06-27 10:05:00,24.18,24.25,24.13,24.24,438100.0,17.6389,17.69,17.6024,17.6827,438100.0
2013-06-27 10:10:00,24.24,24.25,24.2,24.24,337100.0,17.6827,17.69,17.6535,17.6827,337100.0
2013-06-27 10:15:00,24.24,24.25,24.19,24.23,409400.0,17.6827,17.69,17.6462,17.6754,409400.0
2013-06-27 10:20:00,24.23,24.25,24.2,24.21,380100.0,17.6754,17.69,17.6535,17.6608,380100.0
2013-06-27 10:25:00,24.21,24.25,24.2,24.22,243400.0,17.6608,17.69,17.6535,17.6681,243400.0
2013-06-27 10:30:00,24.23,24.27,24.22,24.25,469000.0,17.6754,17.7045,17.6681,17.69,469000.0
2013-06-27 10:35:00,24.25,24.26,24.2,24.2,476100.0,17.69,17.6972,17.6535,17.6535,476100.0
2013-06-27 10:40:00,24.2,24.23,24.19,24.23,459400.0,17.6535,17.6754,17.6462,17.6754,459400.0
2013-06-27 10:45:00,24.23,24.25,24.22,24.22,245800.0,17.6754,17.69,17.6681,17.6681,245800.0
2013-06-27 10:50:00,24.23,24.24,24.21,24.23,227400.0,17.6754,17.6827,17.6608,17.6754,227400.0
2013-06-27 10:55:00,24.23,24.24,24.19,24.2,282100.0,17.6754,17.6827,17.6462,17.6535,282100.0
2013-06-27 11:00:00,24.2,24.26,24.2,24.26,201600.0,17.6535,17.6972,17.6535,17.6972,201600.0
2013-06-27 11:05:00,24.26,24.27,24.21,24.21,260900.0,17.6972,17.7045,17.6608,17.6608,260900.0
2013-06-27 11:10:00,24.22,24.22,24.17,24.17,304100.0,17.6681,17.6681,17.6316,17.6316,304100.0
2013-06-27 11:15:00,24.17,24.22,24.17,24.22,250400.0,17.6316,17.6681,17.6316,17.6681,250400.0
2013-06-27 11:20:00,24.22,24.24,24.18,24.2,280900.0,17.6681,17.6827,17.6389,17.6535,280900.0
2013-06-27 11:25:00,24.19,24.22,24.19,24.21,171400.0,17.6462,17.6681,17.6462,17.6608,171400.0
2013-06-27 11:30:00,24.21,24.22,24.13,24.14,326800.0,17.6608,17.6681,17.6024,17.6097,326800.0
2013-06-27 11:35:00,24.13,24.14,24.08,24.11,248200.0,17.6024,17.6097,17.5659,17.5878,248200.0
2013-06-27 11:40:00,24.12,24.15,24.11,24.12,213700.0,17.5951,17.617,17.5878,17.5951,213700.0
2013-06-27 11:45:00,24.12,24.17,24.11,24.17,199400.0,17.5951,17.6316,17.5878,17.6316,199400.0
2013-06-27 11:50:00,24.17,24.18,24.15,24.16,132600.0,17.6316,17.6389,17.617,17.6243,132600.0
2013-06-27 11:55:00,24.16,24.17,24.13,24.13,182100.0,17.6243,17.6316,17.6024,17.6024,182100.0
2013-06-27 12:00:00,24.13,24.14,24.1,24.12,283500.0,17.6024,17.6097,17.5805,17.5951,283500.0
2013-06-27 12:05:00,24.12,24.16,24.09,24.11,468000.0,17.5951,17.6243,17.5732,17.5878,468000.0
2013-06-27 12:10:00,24.11,24.11,24.09,24.1,141900.0,17.5878,17.5878,17.5732,17.5805,141900.0
2013-06-27 12:15:00,24.11,24.11,24.01,24.04,557600.0,17.5878,17.5878,17.5149,17.5368,557600.0
2013-06-27 12:20:00,24.04,24.08,24.04,24.05,262700.0,17.5368,17.5659,17.5368,17.5441,262700.0
2013-06-27 12:25:00,24.05,24.06,24.04,24.06,184300.0,17.5441,17.5514,17.5368,17.5514,184300.0
2013-06-27 12:30:00,24.06,24.1,24.05,24.1,168100.0,17.5514,17.5805,17.5441,17.5805,168100.0
2013-06-27 12:35:00,24.1,24.12,24.09,24.12,185900.0,17.5805,17.5951,17.5732,17.5951,185900.0
2013-06-27 12:40:00,24.12,24.18,24.11,24.18,381300.0,17.5951,17.6389,17.5878,17.6389,381300.0
2013-06-27 12:45:00,24.18,24.18,24.14,24.14,197600.0,17.6389,17.6389,17.6097,17.6097,197600.0
2013-06-27 12:50:00,24.15,24.17,24.14,24.17,123200.0,17.617,17.6316,17.6097,17.6316,123200.0
2013-06-27 12:55:00,24.17,24.2,24.17,24.2,277800.0,17.6316,17.6535,17.6316,17.6535,277800.0
2013-06-27 13:00:00,24.19,24.25,24.18,24.23,479400.0,17.6462,17.69,17.6389,17.6754,479400.0
2013-06-27 13:05:00,24.22,24.27,24.22,24.27,241800.0,17.6681,17.7045,17.6681,17.7045,241800.0
2013-06-27 13:10:00,24.27,24.3,24.26,24.28,385900.0,17.7045,17.7264,17.6972,17.7118,385900.0
2013-06-27 13:15:00,24.28,24.29,24.24,24.28,429100.0,17.7118,17.7191,17.6827,17.7118,429100.0
2013-06-27 13:20:00,24.27,24.28,24.23,24.25,222500.0,17.7045,17.7118,17.6754,17.69,222500.0
2013-06-27 13:25:00,24.25,24.27,24.24,24.25,94600.0,17.69,17.7045,17.6827,17.69,94600.0
2013-06-27 13:30:00,24.24,24.27,24.23,24.27,159800.0,17.6827,17.7045,17.6754,17.7045,159800.0
2013-06-27 13:35:00,24.27,24.3,24.27,24.28,160100.0,17.7045,17.7264,17.7045,17.7118,160100.0
2013-06-27 13:40:00,24.28,24.29,24.27,24.28,129100.0,17.7118,17.7191,17.7045,17.7118,129100.0
2013-06-27 13:45:00,24.28,24.34,24.27,24.34,275800.0,17.7118,17.7556,17.7045,17.7556,275800.0
2013-06-27 13:50:00,24.34,24.35,24.28,24.28,300200.0,17.7556,17.7629,17.7118,17.7118,300200.0
2013-06-27 13:55:00,24.28,24.29,24.23,24.24,201100.0,17.7118,17.7191,17.6754,17.6827,201100.0
2013-06-27 14:00:00,24.24,24.25,24.2,24.21,188500.0,17.6827,17.69,17.6535,17.6608,188500.0
2013-06-27 14:05:00,24.21,24.25,24.18,24.18,240900.0,17.6608,17.69,17.6389,17.6389,240900.0
2013-06-27 14:10:00,24.18,24.18,24.16,24.18,139400.0,17.6389,17.6389,17.6243,17.6389,139400.0
2013-06-27 14:15:00,24.18,24.19,24.16,24.16,143600.0,17.6389,17.6462,17.6243,17.6243,143600.0
2013-06-27 14:20:00,24.17,24.18,24.16,24.17,184000.0,17.6316,17.6389,17.6243,17.6316,184000.0
2013-06-27 14:25:00,24.17,24.21,24.16,24.21,171400.0,17.6316,17.6608,17.6243,17.6608,171400.0
2013-06-27 14:30:00,24.21,24.23,24.2,24.21,132300.0,17.6608,17.6754,17.6535,17.6608,132300.0
2013-06-27 14:35:00,24.21,24.21,24.17,24.18,136700.0,17.6608,17.6608,17.6316,17.6389,136700.0
2013-06-27 14:40:00,24.18,24.2,24.17,24.17,120500.0,17.6389,17.6535,17.6316,17.6316,120500.0
2013-06-27 14:45:00,24.17,24.18,24.14,24.15,252900.0,17.6316,17.6389,17.6097,17.617,252900.0
2013-06-27 14:50:00,24.15,24.17,24.15,24.15,93800.0,17.617,17.6316,17.617,17.617,93800.0
2013-06-27 14:55:00,24.14,24.16,24.14,24.14,119400.0,17.6097,17.6243,17.6097,17.6097,119400.0
2013-06-27 15:00:00,24.14,24.15,24.13,24.13,93300.0,17.6097,17.617,17.6024,17.6024,93300.0
2013-06-27 15:05:00,24.14,24.15,24.1,24.14,260000.0,17.6097,17.617,17.5805,17.6097,260000.0
2013-06-27 15:10:00,24.14,24.16,24.13,24.15,178000.0,17.6097,17.6243,17.6024,17.617,178000.0
2013-06-27 15:15:00,24.15,24.15,24.12,24.12,120600.0,17.617,17.617,17.5951,17.5951,120600.0
2013-06-27 15:20:00,24.12,24.15,24.12,24.15,227800.0,17.5951,17.617,17.5951,17.617,227800.0
2013-06-27 15:25:00,24.15,24.15,24.14,24.14,115100.0,17.617,17.617,17.6097,17.6097,115100.0
2013-06-27 15:30:00,24.15,24.16,24.13,24.14,326000.0,17.617,17.6243,17.6024,17.6097,326000.0
2013-06-27 15:35:00,24.14,24.14,24.12,24.13,166200.0,17.6097,17.6097,17.5951,17.6024,166200.0
2013-06-27 15:40:00,24.13,24.14,24.11,24.12,214400.0,17.6024,17.6097,17.5878,17.5951,214400.0
2013-06-27 15:45:00,24.11,24.13,24.11,24.12,286600.0,17.5878,17.6024,17.5878,17.5951,286600.0
2013-06-27 15:50:00,24.12,24.12,24.08,24.12,583300.0,17.5951,17.5951,17.5659,17.5951,583300.0
2013-06-27 15:55:00,24.12,24.13,24.05,24.05,1158700.0,17.5951,17.6024,17.5441,17.5441,1158700.0
2013-06-28 09:30:00,23.93,23.99,23.8,23.89,1870900.0,17.4565,17.5003,17.3617,17.4273,1870900.0
2013-06-28 09:35:00,23.89,23.96,23.86,23.89,738500.0,17.4273,17.4784,17.4055,17.4273,738500.0
2013-06-28 09:40:00,23.88,23.89,23.77,23.79,1074600.0,17.42,17.4273,17.3398,17.3544,1074600.0
2013-06-28 09:45:00,23.79,23.85,23.75,23.83,810300.0,17.3544,17.3982,17.3252,17.3836,810300.0
2013-06-28 09:50:00,23.82,23.85,23.78,23.84,676400.0,17.3763,17.3982,17.3471,17.3909,676400.0
2013-06-28 09:55:00,23.84,23.84,23.77,23.77,329700.0,17.3909,17.3909,17.3398,17.3398,329700.0
2013-06-28 10:00:00,23.77,23.84,23.75,23.78,544600.0,17.3398,17.3909,17.3252,17.3471,544600.0
2013-06-28 10:05:00,23.77,23.8,23.75,23.78,413000.0,17.3398,17.3617,17.3252,17.3471,413000.0
2013-06-28 10:10:00,23.78,23.79,23.73,23.77,341100.0,17.3471,17.3544,17.3106,17.3398,341100.0
2013-06-28 10:15:00,23.77,23.8,23.75,23.78,347100.0,17.3398,17.3617,17.3252,17.3471,347100.0
2013-06-28 10:20:00,23.78,23.78,23.74,23.76,528500.0,17.3471,17.3471,17.3179,17.3325,528500.0
2013-06-28 10:25:00,23.77,23.79,23.74,23.79,351200.0,17.3398,17.3544,17.3179,17.3544,351200.0
2013-06-28 10:30:00,23.78,23.84,23.78,23.83,262300.0,17.3471,17.3909,17.3471,17.3836,262300.0
2013-06-28 10:35:00,23.83,24.03,23.82,24.03,1029900.0,17.3836,17.5295,17.3763,17.5295,1029900.0
2013-06-28 10:40:00,24.02,24.06,23.98,24.03,803900.0,17.5222,17.5514,17.493,17.5295,803900.0
2013-06-28 10:45:00,24.04,24.05,24.0,24.04,558300.0,17.5368,17.5441,17.5076,17.5368,558300.0
2013-06-28 10:50:00,24.05,24.08,24.02,24.08,243200.0,17.5441,17.5659,17.5222,17.5659,243200.0
2013-06-28 10:55:00,24.08,24.15,24.08,24.09,252600.0,17.5659,17.617,17.5659,17.5732,252600.0
2013-06-28 11:00:00,24.09,24.14,24.08,24.1,488900.0,17.5732,17.6097,17.5659,17.5805,488900.0
2013-06-28 11:05:00,24.1,24.14,24.08,24.11,498200.0,17.5805,17.6097,17.5659,17.5878,498200.0
2013-06-28 11:10:00,24.1,24.15,24.1,24.14,220900.0,17.5805,17.617,17.5805,17.6097,220900.0
2013-06-28 11:15:00,24.14,24.15,24.12,24.14,118200.0,17.6097,17.617,17.5951,17.6097,118200.0
2013-06-28 11:20:00,24.14,24.15,24.13,24.14,266600.0,17.6097,17.617,17.6024,17.6097,266600.0
2013-06-28 11:25:00,24.14,24.14,24.09,24.09,252500.0,17.6097,17.6097,17.5732,17.5732,252500.0
2013-06-28 11:30:00,24.09,24.13,24.09,24.1,248700.0,17.5732,17.6024,17.5732,17.5805,248700.0
2013-06-28 11:35:00,24.09,24.12,24.08,24.1,180200.0,17.5732,17.5951,17.5659,17.5805,180200.0
2013-06-28 11:40:00,24.1,24.11,24.04,24.09,218900.0,17.5805,17.5878,17.5368,17.5732,218900.0
2013-06-28 11:45:00,24.08,24.14,24.08,24.13,159700.0,17.5659,17.6097,17.5659,17.6024,159700.0
2013-06-28 11:50:00,24.13,24.13,24.1,24.13,146800.0,17.6024,17.6024,17.5805,17.6024,146800.0
2013-06-28 11:55:00,24.13,24.13,24.11,24.11,143000.0,17.6024,17.6024,17.5878,17.5878,143000.0
2013-06-28 12:00:00,24.12,24.13,24.1,24.1,198500.0,17.5951,17.6024,17.5805,17.5805,198500.0
2013-06-28 12:05:00,24.1,24.12,24.04,24.06,354600.0,17.5805,17.5951,17.5368,17.5514,354600.0
2013-06-28 12:10:00,24.06,24.07,24.05,24.06,274900.0,17.5514,17.5586,17.5441,17.5514,274900.0
2013-06-28 12:15:00,24.05,24.06,24.02,24.04,150700.0,17.5441,17.5514,17.5222,17.5368,150700.0
2013-06-28 12:20:00,24.04,24.05,24.01,24.03,176900.0,17.5368,17.5441,17.5149,17.5295,176900.0
2013-06-28 12:25:00,24.03,24.05,24.02,24.02,243000.0,17.5295,17.5441,17.5222,17.5222,243000.0
2013-06-28 12:30:00,24.02,24.05,24.0,24.05,186900.0,17.5222,17.5441,17.5076,17.5441,186900.0
2013-06-28 12:35:00,24.04,24.11,24.04,24.1,165700.0,17.5368,17.5878,17.5368,17.5805,165700.0
2013-06-28 12:40:00,24.1,24.1,24.07,24.1,155600.0,17.5805,17.5805,17.5586,17.5805,155600.0
2013-06-28 12:45:00,24.09,24.13,24.08,24.13,124700.0,17.5732,17.6024,17.5659,17.6024,124700.0
2013-06-28 12:50:00,24.13,24.16,24.11,24.15,284200.0,17.6024,17.6243,17.5878,17.617,284200.0
2013-06-28 12:55:00,24.16,24.16,24.13,24.14,197300.0,17.6243,17.6243,17.6024,17.6097,197300.0
2013-06-28 13:00:00,24.13,24.16,24.12,24.15,248600.0,17.6024,17.6243,17.5951,17.617,248600.0
2013-06-28 13:05:00,24.15,24.18,24.13,24.15,337000.0,17.617,17.6389,17.6024,17.617,337000.0
2013-06-28 13:10:00,24.14,24.17,24.12,24.14,278700.0,17.6097,17.6316,17.5951,17.6097,278700.0
2013-06-28 13:15:00,24.14,24.2,24.13,24.18,262200.0,17.6097,17.6535,17.6024,17.6389,262200.0
2013-06-28 13:20:00,24.19,24.2,24.16,24.19,411900.0,17.6462,17.6535,17.6243,17.6462,411900.0
2013-06-28 13:25:00,24.19,24.19,24.15,24.15,241700.0,17.6462,17.6462,17.617,17.617,241700.0
2013-06-28 13:30:00,24.15,24.19,24.15,24.18,216500.0,17.617,17.6462,17.617,17.6389,216500.0
2013-06-28 13:35:00,24.18,24.26,24.18,24.26,465100.0,17.6389,17.6972,17.6389,17.6972,465100.0
2013-06-28 13:40:00,24.26,24.26,24.21,24.23,435800.0,17.6972,17.6972,17.6608,17.6754,435800.0
2013-06-28 13:45:00,24.23,24.29,24.23,24.26,385000.0,17.6754,17.7191,17.6754,17.6972,385000.0
2013-06-28 13:50:00,24.26,24.28,24.25,24.26,477700.0,17.6972,17.7118,17.69,17.6972,477700.0
2013-06-28 13:55:00,24.26,24.32,24.25,24.32,305900.0,17.6972,17.741,17.69,17.741,305900.0
2013-06-28 14:00:00,24.32,24.35,24.31,24.34,485000.0,17.741,17.7629,17.7337,17.7556,485000.0
2013-06-28 14:05:00,24.33,24.37,24.31,24.36,360500.0,17.7483,17.7775,17.7337,17.7702,360500.0
2013-06-28 14:10:00,24.36,24.39,24.36,24.37,405700.0,17.7702,17.7921,17.7702,17.7775,405700.0
2013-06-28 14:15:00,24.36,24.37,24.34,24.34,318600.0,17.7702,17.7775,17.7556,17.7556,318600.0
2013-06-28 14:20:00,24.35,24.35,24.31,24.33,296900.0,17.7629,17.7629,17.7337,17.7483,296900.0
2013-06-28 14:25:00,24.33,24.37,24.32,24.37,262400.0,17.7483,17.7775,17.741,17.7775,262400.0
2013-06-28 14:30:00,24.36,24.38,24.35,24.37,248600.0,17.7702,17.7848,17.7629,17.7775,248600.0
2013-06-28 14:35:00,24.37,24.4,24.36,24.4,316300.0,17.7775,17.7994,17.7702,17.7994,316300.0
2013-06-28 14:40:00,24.4,24.41,24.35,24.36,655300.0,17.7994,17.8067,17.7629,17.7702,655300.0
2013-06-28 14:45:00,24.36,24.38,24.34,24.38,284900.0,17.7702,17.7848,17.7556,17.7848,284900.0
2013-06-28 14:50:00,24.39,24.4,24.35,24.35,357400.0,17.7921,17.7994,17.7629,17.7629,357400.0
2013-06-28 14:55:00,24.35,24.35,24.29,24.3,376000.0,17.7629,17.7629,17.7191,17.7264,376000.0
2013-06-28 15:00:00,24.3,24.31,24.23,24.24,365400.0,17.7264,17.7337,17.6754,17.6827,365400.0
2013-06-28 15:05:00,24.23,24.24,24.18,24.18,549400.0,17.6754,17.6827,17.6389,17.6389,549400.0
2013-06-28 15:10:00,24.19,24.2,24.17,24.2,616800.0,17.6462,17.6535,17.6316,17.6535,616800.0
2013-06-28 15:15:00,24.19,24.22,24.18,24.22,606500.0,17.6462,17.6681,17.6389,17.6681,606500.0
2013-06-28 15:20:00,24.22,24.27,24.21,24.27,381100.0,17.6681,17.7045,17.6608,17.7045,381100.0
2013-06-28 15:25:00,24.27,24.33,24.26,24.33,431200.0,17.7045,17.7483,17.6972,17.7483,431200.0
2013-06-28 15:30:00,24.33,24.38,24.32,24.35,501500.0,17.7483,17.7848,17.741,17.7629,501500.0
2013-06-28 15:35:00,24.35,24.36,24.33,24.34,441400.0,17.7629,17.7702,17.7483,17.7556,441400.0
2013-06-28 15:40:00,24.34,24.36,24.33,24.34,396000.0,17.7556,17.7702,17.7483,17.7556,396000.0
2013-06-28 15:45:00,24.33,24.34,24.3,24.3,536000.0,17.7483,17.7556,17.7264,17.7264,536000.0
2013-06-28 15:50:00,24.3,24.3,24.26,24.27,1204800.0,17.7264,17.7264,17.6972,17.7045,1204800.0
2013-06-28 15:55:00,24.27,24.3,24.22,24.22,2407000.0,17.7045,17.7264,17.6681,17.6681,2407000.0
2013-07-01 09:30:00,24.32,24.42,24.31,24.33,1290900.0,17.741,17.814,17.7337,17.7483,1290900.0
2013-07-01 09:35:00,24.34,24.38,24.25,24.25,490500.0,17.7556,17.7848,17.69,17.69,490500.0
2013-07-01 09:40:00,24.25,24.31,24.2,24.21,714600.0,17.69,17.7337,17.6535,17.6608,714600.0
2013-07-01 09:45:00,24.22,24.23,24.12,24.19,570600.0,17.6681,17.6754,17.5951,17.6462,570600.0
2013-07-01 09:50:00,24.18,24.23,24.15,24.18,376800.0,17.6389,17.6754,17.617,17.6389,376800.0
2013-07-01 09:55:00,24.17,24.21,24.15,24.18,470400.0,17.6316,17.6608,17.617,17.6389,470400.0
2013-07-01 10:00:00,24.18,24.21,24.13,24.18,544000.0,17.6389,17.6608,17.6024,17.6389,544000.0
2013-07-01 10:05:00,24.18,24.19,24.14,24.18,390100.0,17.6389,17.6462,17.6097,17.6389,390100.0
2013-07-01 10:10:00,24.18,24.21,24.15,24.18,518700.0,17.6389,17.6608,17.617,17.6389,518700.0
2013-07-01 10:15:00,24.18,24.19,24.16,24.18,286200.0,17.6389,17.6462,17.6243,17.6389,286200.0
2013-07-01 10:20:00,24.18,24.18,24.13,24.13,379300.0,17.6389,17.6389,17.6024,17.6024,379300.0
2013-07-01 10:25:00,24.14,24.16,24.09,24.14,433800.0,17.6097,17.6243,17.5732,17.6097,433800.0
2013-07-01 10:30:00,24.13,24.18,24.13,24.16,285400.0,17.6024,17.6389,17.6024,17.6243,285400.0
2013-07-01 10:35:00,24.16,24.17,24.1,24.11,322900.0,17.6243,17.6316,17.5805,17.5878,322900.0
2013-07-01 10:40:00,24.12,24.14,24.11,24.12,242200.0,17.5951,17.6097,17.5878,17.5951,242200.0
2013-07-01 10:45:00,24.12,24.13,24.1,24.12,249300.0,17.5951,17.6024,17.5805,17.5951,249300.0
2013-07-01 10:50:00,24.13,24.17,24.12,24.17,190700.0,17.6024,17.6316,17.5951,17.6316,190700.0
2013-07-01 10:55:00,24.17,24.17,24.11,24.14,503300.0,17.6316,17.6316,17.5878,17.6097,503300.0
2013-07-01 11:00:00,24.13,24.17,24.12,24.15,454700.0,17.6024,17.6316,17.5951,17.617,454700.0
2013-07-01 11:05:00,24.14,24.19,24.13,24.17,357900.0,17.6097,17.6462,17.6024,17.6316,357900.0
2013-07-01 11:10:00,24.17,24.17,24.14,24.16,353700.0,17.6316,17.6316,17.6097,17.6243,353700.0
2013-07-01 11:15:00,24.16,24.17,24.13,24.15,268200.0,17.6243,17.6316,17.6024,17.617,268200.0
2013-07-01 11:20:00,24.14,24.17,24.12,24.12,339600.0,17.6097,17.6316,17.5951,17.5951,339600.0
2013-07-01 11:25:00,24.13,24.13,24.1,24.12,258000.0,17.6024,17.6024,17.5805,17.5951,258000.0
2013-07-01 11:30:00,24.13,24.15,24.12,24.14,189200.0,17.6024,17.617,17.5951,17.6097,189200.0
2013-07-01 11:35:00,24.14,24.15,24.12,24.12,200000.0,17.6097,17.617,17.5951,17.5951,200000.0
2013-07-01 11:40:00,24.13,24.14,24.11,24.12,270300.0,17.6024,17.6097,17.5878,17.5951,270300.0
2013-07-01 11:45:00,24.12,24.13,24.11,24.12,121500.0,17.5951,17.6024,17.5878,17.5951,121500.0
2013-07-01 11:50:00,24.13,24.13,24.09,24.09,258400.0,17.6024,17.6024,17.5732,17.5732,258400.0
2013-07-01 11:55:00,24.09,24.1,24.08,24.09,179400.0,17.5732,17.5805,17.5659,17.5732,179400.0
2013-07-01 12:00:00,24.09,24.09,24.05,24.07,259200.0,17.5732,17.5732,17.5441,17.5586,259200.0
2013-07-01 12:05:00,24.06,24.07,24.04,24.05,145700.0,17.5514,17.5586,17.5368,17.5441,145700.0
2013-07-01 12:10:00,24.04,24.09,24.04,24.07,472600.0,17.5368,17.5732,17.5368,17.5586,472600.0
2013-07-01 12:15:00,24.06,24.07,24.04,24.04,263700.0,17.5514,17.5586,17.5368,17.5368,263700.0
2013-07-01 12:20:00,24.04,24.05,24.0,24.01,183800.0,17.5368,17.5441,17.5076,17.5149,183800.0
2013-07-01 12:25:00,24.01,24.02,23.94,23.94,429000.0,17.5149,17.5222,17.4638,17.4638,429000.0
2013-07-01 12:30:00,23.94,23.95,23.92,23.92,300100.0,17.4638,17.4711,17.4492,17.4492,300100.0
2013-07-01 12:35:00,23.92,23.96,23.89,23.96,724600.0,17.4492,17.4784,17.4273,17.4784,724600.0
2013-07-01 12:40:00,23.96,24.01,23.95,24.0,280500.0,17.4784,17.5149,17.4711,17.5076,280500.0
2013-07-01 12:45:00,24.0,24.0,23.95,23.95,243200.0,17.5076,17.5076,17.4711,17.4711,243200.0
2013-07-01 12:50:00,23.96,23.98,23.95,23.95,348900.0,17.4784,17.493,17.4711,17.4711,348900.0
2013-07-01 12:55:00,23.95,23.96,23.94,23.95,126200.0,17.4711,17.4784,17.4638,17.4711,126200.0
2013-07-01 13:00:00,23.94,23.95,23.9,23.92,360900.0,17.4638,17.4711,17.4346,17.4492,360900.0
2013-07-01 13:05:00,23.92,23.93,23.91,23.92,415900.0,17.4492,17.4565,17.4419,17.4492,415900.0
2013-07-01 13:10:00,23.92,23.99,23.92,23.97,280800.0,17.4492,17.5003,17.4492,17.4857,280800.0
2013-07-01 13:15:00,23.97,23.99,23.96,23.98,90500.0,17.4857,17.5003,17.4784,17.493,90500.0
2013-07-01 13:20:00,23.99,23.99,23.97,23.99,218900.0,17.5003,17.5003,17.4857,17.5003,218900.0
2013-07-01 13:25:00,23.98,24.0,23.97,23.98,185500.0,17.493,17.5076,17.4857,17.493,185500.0
2013-07-01 13:30:00,23.97,24.0,23.96,23.97,216500.0,17.4857,17.5076,17.4784,17.4857,216500.0
2013-07-01 13:35:00,23.97,23.99,23.96,23.98,144300.0,17.4857,17.5003,17.4784,17.493,144300.0
2013-07-01 13:40:00,23.98,24.0,23.96,23.96,160900.0,17.493,17.5076,17.4784,17.4784,160900.0
2013-07-01 13:45:00,23.96,23.97,23.92,23.92,216300.0,17.4784,17.4857,17.4492,17.4492,216300.0
2013-07-01 13:50:00,23.92,23.93,23.91,23.92,141500.0,17.4492,17.4565,17.4419,17.4492,141500.0
2013-07-01 13:55:00,23.92,23.93,23.9,23.9,289400.0,17.4492,17.4565,17.4346,17.4346,289400.0
2013-07-01 14:00:00,23.9,23.94,23.9,23.93,274600.0,17.4346,17.4638,17.4346,17.4565,274600.0
2013-07-01 14:05:00,23.94,23.94,23.92,23.92,164000.0,17.4638,17.4638,17.4492,17.4492,164000.0
2013-07-01 14:10:00,23.92,23.94,23.91,23.92,239000.0,17.4492,17.4638,17.4419,17.4492,239000.0
2013-07-01 14:15:00,23.92,23.92,23.9,23.9,133700.0,17.4492,17.4492,17.4346,17.4346,133700.0
2013-07-01 14:20:00,23.9,23.93,23.9,23.92,400600.0,17.4346,17.4565,17.4346,17.4492,400600.0
2013-07-01 14:25:00,23.92,23.96,23.92,23.95,198300.0,17.4492,17.4784,17.4492,17.4711,198300.0
2013-07-01 14:30:00,23.95,23.98,23.95,23.98,210600.0,17.4711,17.493,17.4711,17.493,210600.0
2013-07-01 14:35:00,23.98,23.98,23.94,23.94,210300.0,17.493,17.493,17.4638,17.4638,210300.0
2013-07-01 14:40:00,23.94,23.98,23.93,23.98,157100.0,17.4638,17.493,17.4565,17.493,157100.0
2013-07-01 14:45:00,23.98,24.0,23.96,23.96,197300.0,17.493,17.5076,17.4784,17.4784,197300.0
2013-07-01 14:50:00,23.96,24.01,23.96,23.99,225900.0,17.4784,17.5149,17.4784,17.5003,225900.0
2013-07-01 14:55:00,24.0,24.0,23.95,23.96,133700.0,17.5076,17.5076,17.4711,17.4784,133700.0
2013-07-01 15:00:00,23.96,24.01,23.95,24.0,307500.0,17.4784,17.5149,17.4711,17.5076,307500.0
2013-07-01 15:05:00,24.0,24.01,23.97,23.97,252200.0,17.5076,17.5149,17.4857,17.4857,252200.0
2013-07-01 15:10:00,23.98,23.98,23.94,23.96,192300.0,17.493,17.493,17.4638,17.4784,192300.0
2013-07-01 15:15:00,23.96,23.96,23.91,23.91,257600.0,17.4784,17.4784,17.4419,17.4419,257600.0
2013-07-01 15:20:00,23.91,23.94,23.91,23.91,275600.0,17.4419,17.4638,17.4419,17.4419,275600.0
2013-07-01 15:25:00,23.91,23.92,23.89,23.89,237200.0,17.4419,17.4492,17.4273,17.4273,237200.0
2013-07-01 15:30:00,23.9,23.9,23.85,23.88,530400.0,17.4346,17.4346,17.3982,17.42,530400.0
2013-07-01 15:35:00,23.88,23.89,23.85,23.85,499000.0,17.42,17.4273,17.3982,17.3982,499000.0
2013-07-01 15:40:00,23.86,23.88,23.84,23.88,610300.0,17.4055,17.42,17.3909,17.42,610300.0
2013-07-01 15:45:00,23.87,23.89,23.86,23.88,593600.0,17.4128,17.4273,17.4055,17.42,593600.0
2013-07-01 15:50:00,23.88,23.88,23.85,23.87,678100.0,17.42,17.42,17.3982,17.4128,678100.0
2013-07-01 15:55:00,23.87,23.9,23.86,23.89,1459500.0,17.4128,17.4346,17.4055,17.4273,1459500.0
2013-07-02 09:30:00,23.87,23.91,23.78,23.91,1082300.0,17.4128,17.4419,17.3471,17.4419,1082300.0
2013-07-02 09:35:00,23.91,23.95,23.83,23.93,418300.0,17.4419,17.4711,17.3836,17.4565,418300.0
2013-07-02 09:40:00,23.93,23.99,23.91,23.95,1188000.0,17.4565,17.5003,17.4419,17.4711,1188000.0
2013-07-02 09:45:00,23.95,24.0,23.91,23.98,450900.0,17.4711,17.5076,17.4419,17.493,450900.0
2013-07-02 09:50:00,23.99,24.0,23.89,23.99,554300.0,17.5003,17.5076,17.4273,17.5003,554300.0
2013-07-02 09:55:00,24.0,24.01,23.93,23.99,288600.0,17.5076,17.5149,17.4565,17.5003,288600.0
2013-07-02 10:00:00,23.99,24.03,23.97,23.98,488500.0,17.5003,17.5295,17.4857,17.493,488500.0
2013-07-02 10:05:00,23.98,24.04,23.98,24.0,489500.0,17.493,17.5368,17.493,17.5076,489500.0
2013-07-02 10:10:00,23.99,24.0,23.95,23.96,396500.0,17.5003,17.5076,17.4711,17.4784,396500.0
2013-07-02 10:15:00,23.96,23.97,23.89,23.94,491300.0,17.4784,17.4857,17.4273,17.4638,491300.0
2013-07-02 10:20:00,23.93,23.95,23.88,23.89,500500.0,17.4565,17.4711,17.42,17.4273,500500.0
2013-07-02 10:25:00,23.9,23.9,23.84,23.88,269500.0,17.4346,17.4346,17.3909,17.42,269500.0
2013-07-02 10:30:00,23.88,23.94,23.88,23.9,548800.0,17.42,17.4638,17.42,17.4346,548800.0
2013-07-02 10:35:00,23.9,23.94,23.89,23.92,341000.0,17.4346,17.4638,17.4273,17.4492,341000.0
2013-07-02 10:40:00,23.92,23.95,23.92,23.93,271600.0,17.4492,17.4711,17.4492,17.4565,271600.0
2013-07-02 10:45:00,23.94,23.96,23.91,23.91,277900.0,17.4638,17.4784,17.4419,17.4419,277900.0
2013-07-02 10:50:00,23.92,23.97,23.9,23.96,233000.0,17.4492,17.4857,17.4346,17.4784,233000.0
2013-07-02 10:55:00,23.96,23.99,23.95,23.98,139000.0,17.4784,17.5003,17.4711,17.493,139000.0
2013-07-02 11:00:00,23.98,23.99,23.95,23.97,235400.0,17.493,17.5003,17.4711,17.4857,235400.0
2013-07-02 11:05:00,23.96,23.98,23.92,23.92,408600.0,17.4784,17.493,17.4492,17.4492,408600.0
2013-07-02 11:10:00,23.92,23.94,23.9,23.91,310900.0,17.4492,17.4638,17.4346,17.4419,310900.0
2013-07-02 11:15:00,23.91,23.94,23.9,23.91,297400.0,17.4419,17.4638,17.4346,17.4419,297400.0
2013-07-02 11:20:00,23.9,23.95,23.89,23.93,147600.0,17.4346,17.4711,17.4273,17.4565,147600.0
2013-07-02 11:25:00,23.92,23.94,23.88,23.91,152400.0,17.4492,17.4638,17.42,17.4419,152400.0
2013-07-02 11:30:00,23.91,23.94,23.89,23.9,248800.0,17.4419,17.4638,17.4273,17.4346,248800.0
2013-07-02 11:35:00,23.9,23.93,23.9,23.92,179100.0,17.4346,17.4565,17.4346,17.4492,179100.0
2013-07-02 11:40:00,23.91,23.92,23.89,23.92,178100.0,17.4419,17.4492,17.4273,17.4492,178100.0
2013-07-02 11:45:00,23.92,23.95,23.9,23.92,148100.0,17.4492,17.4711,17.4346,17.4492,148100.0
2013-07-02 11:50:00,23.92,23.94,23.91,23.92,166100.0,17.4492,17.4638,17.4419,17.4492,166100.0
2013-07-02 11:55:00,23.92,23.92,23.89,23.9,120400.0,17.4492,17.4492,17.4273,17.4346,120400.0
2013-07-02 12:00:00,23.89,23.9,23.85,23.88,145600.0,17.4273,17.4346,17.3982,17.42,145600.0
2013-07-02 12:05:00,23.88,23.9,23.85,23.85,199100.0,17.42,17.4346,17.3982,17.3982,199100.0
2013-07-02 12:10:00,23.85,23.86,23.8,23.82,242200.0,17.3982,17.4055,17.3617,17.3763,242200.0
2013-07-02 12:15:00,23.83,23.84,23.81,23.84,124900.0,17.3836,17.3909,17.369,17.3909,124900.0
2013-07-02 12:20:00,23.84,23.84,23.79,23.83,330100.0,17.3909,17.3909,17.3544,17.3836,330100.0
2013-07-02 12:25:00,23.82,23.86,23.82,23.85,198500.0,17.3763,17.4055,17.3763,17.3982,198500.0
2013-07-02 12:30:00,23.86,23.87,23.84,23.86,119600.0,17.4055,17.4128,17.3909,17.4055,119600.0
2013-07-02 12:35:00,23.86,23.88,23.84,23.87,125900.0,17.4055,17.42,17.3909,17.4128,125900.0
2013-07-02 12:40:00,23.87,23.88,23.81,23.82,139600.0,17.4128,17.42,17.369,17.3763,139600.0
2013-07-02 12:45:00,23.83,23.85,23.8,23.84,120300.0,17.3836,17.3982,17.3617,17.3909,120300.0
2013-07-02 12:50:00,23.85,23.85,23.82,23.82,68000.0,17.3982,17.3982,17.3763,17.3763,68000.0
2013-07-02 12:55:00,23.82,23.86,23.82,23.86,146800.0,17.3763,17.4055,17.3763,17.4055,146800.0
2013-07-02 13:00:00,23.85,23.86,23.81,23.82,112700.0,17.3982,17.4055,17.369,17.3763,112700.0
2013-07-02 13:05:00,23.82,23.83,23.81,23.83,76500.0,17.3763,17.3836,17.369,17.3836,76500.0
2013-07-02 13:10:00,23.83,23.83,23.78,23.78,236100.0,17.3836,17.3836,17.3471,17.3471,236100.0
2013-07-02 13:15:00,23.79,23.79,23.75,23.76,221700.0,17.3544,17.3544,17.3252,17.3325,221700.0
2013-07-02 13:20:00,23.76,23.78,23.76,23.77,89200.0,17.3325,17.3471,17.3325,17.3398,89200.0
2013-07-02 13:25:00,23.77,23.77,23.75,23.75,120700.0,17.3398,17.3398,17.3252,17.3252,120700.0
2013-07-02 13:30:00,23.75,23.76,23.74,23.74,208300.0,17.3252,17.3325,17.3179,17.3179,208300.0
2013-07-02 13:35:00,23.74,23.75,23.7,23.71,271500.0,17.3179,17.3252,17.2887,17.296,271500.0
2013-07-02 13:40:00,23.72,23.73,23.69,23.71,291000.0,17.3033,17.3106,17.2814,17.296,291000.0
2013-07-02 13:45:00,23.72,23.73,23.69,23.72,141600.0,17.3033,17.3106,17.2814,17.3033,141600.0
2013-07-02 13:50:00,23.71,23.75,23.71,23.74,176200.0,17.296,17.3252,17.296,17.3179,176200.0
2013-07-02 13:55:00,23.74,23.74,23.71,23.74,111800.0,17.3179,17.3179,17.296,17.3179,111800.0
2013-07-02 14:00:00,23.73,23.75,23.71,23.73,170900.0,17.3106,17.3252,17.296,17.3106,170900.0
2013-07-02 14:05:00,23.73,23.74,23.67,23.67,204400.0,17.3106,17.3179,17.2669,17.2669,204400.0
2013-07-02 14:10:00,23.67,23.68,23.63,23.65,504600.0,17.2669,17.2741,17.2377,17.2523,504600.0
2013-07-02 14:15:00,23.65,23.66,23.62,23.64,380900.0,17.2523,17.2596,17.2304,17.245,380900.0
2013-07-02 14:20:00,23.64,23.65,23.59,23.62,467100.0,17.245,17.2523,17.2085,17.2304,467100.0
2013-07-02 14:25:00,23.63,23.63,23.59,23.6,334600.0,17.2377,17.2377,17.2085,17.2158,334600.0
2013-07-02 14:30:00,23.6,23.63,23.59,23.62,342400.0,17.2158,17.2377,17.2085,17.2304,342400.0
2013-07-02 14:35:00,23.62,23.63,23.58,23.58,192800.0,17.2304,17.2377,17.2012,17.2012,192800.0
2013-07-02 14:40:00,23.58,23.6,23.58,23.59,355800.0,17.2012,17.2158,17.2012,17.2085,355800.0
2013-07-02 14:45:00,23.6,23.6,23.54,23.59,327100.0,17.2158,17.2158,17.172,17.2085,327100.0
2013-07-02 14:50:00,23.6,23.67,23.59,23.67,391300.0,17.2158,17.2669,17.2085,17.2669,391300.0
2013-07-02 14:55:00,23.66,23.67,23.62,23.62,240200.0,17.2596,17.2669,17.2304,17.2304,240200.0
2013-07-02 15:00:00,23.62,23.64,23.61,23.64,184100.0,17.2304,17.245,17.2231,17.245,184100.0
2013-07-02 15:05:00,23.64,23.64,23.6,23.6,236400.0,17.245,17.245,17.2158,17.2158,236400.0
2013-07-02 15:10:00,23.6,23.66,23.59,23.63,341600.0,17.2158,17.2596,17.2085,17.2377,341600.0
2013-07-02 15:15:00,23.64,23.67,23.61,23.67,372700.0,17.245,17.2669,17.2231,17.2669,372700.0
2013-07-02 15:20:00,23.67,23.68,23.63,23.63,217100.0,17.2669,17.2741,17.2377,17.2377,217100.0
2013-07-02 15:25:00,23.63,23.64,23.62,23.63,367500.0,17.2377,17.245,17.2304,17.2377,367500.0
2013-07-02 15:30:00,23.63,23.66,23.61,23.63,427900.0,17.2377,17.2596,17.2231,17.2377,427900.0
2013-07-02 15:35:00,23.62,23.68,23.62,23.68,276700.0,17.2304,17.2741,17.2304,17.2741,276700.0
2013-07-02 15:40:00,23.68,23.69,23.64,23.64,567700.0,17.2741,17.2814,17.245,17.245,567700.0
2013-07-02 15:45:00,23.65,23.71,23.64,23.69,626600.0,17.2523,17.296,17.245,17.2814,626600.0
2013-07-02 15:50:00,23.69,23.73,23.68,23.72,1106300.0,17.2814,17.3106,17.2741,17.3033,1106300.0
2013-07-02 15:55:00,23.72,23.75,23.7,23.7,1701300.0,17.3033,17.3252,17.2887,17.2887,1701300.0
2013-07-03 09:30:00,23.7,23.72,23.6,23.62,1032500.0,17.2887,17.3033,17.2158,17.2304,1032500.0
2013-07-03 09:35:00,23.63,23.7,23.6,23.66,414100.0,17.2377,17.2887,17.2158,17.2596,414100.0
2013-07-03 09:40:00,23.67,23.7,23.65,23.66,381400.0,17.2669,17.2887,17.2523,17.2596,381400.0
2013-07-03 09:45:00,23.66,23.7,23.6,23.61,413300.0,17.2596,17.2887,17.2158,17.2231,413300.0
2013-07-03 09:50:00,23.6,23.62,23.53,23.54,641100.0,17.2158,17.2304,17.1647,17.172,641100.0
2013-07-03 09:55:00,23.54,23.64,23.54,23.6,611700.0,17.172,17.245,17.172,17.2158,611700.0
2013-07-03 10:00:00,23.6,23.6,23.46,23.47,975800.0,17.2158,17.2158,17.1137,17.121,975800.0
2013-07-03 10:05:00,23.47,23.51,23.45,23.49,771100.0,17.121,17.1501,17.1064,17.1355,771100.0
2013-07-03 10:10:00,23.48,23.59,23.45,23.58,643300.0,17.1283,17.2085,17.1064,17.2012,643300.0
2013-07-03 10:15:00,23.58,23.66,23.57,23.66,733200.0,17.2012,17.2596,17.1939,17.2596,733200.0
2013-07-03 10:20:00,23.65,23.74,23.65,23.71,447100.0,17.2523,17.3179,17.2523,17.296,447100.0
2013-07-03 10:25:00,23.72,23.72,23.67,23.68,312400.0,17.3033,17.3033,17.2669,17.2741,312400.0
2013-07-03 10:30:00,23.68,23.7,23.64,23.65,469700.0,17.2741,17.2887,17.245,17.2523,469700.0
2013-07-03 10:35:00,23.65,23.66,23.61,23.63,278300.0,17.2523,17.2596,17.2231,17.2377,278300.0
2013-07-03 10:40:00,23.62,23.67,23.61,23.66,371800.0,17.2304,17.2669,17.2231,17.2596,371800.0
2013-07-03 10:45:00,23.67,23.67,23.61,23.66,273100.0,17.2669,17.2669,17.2231,17.2596,273100.0
2013-07-03 10:50:00,23.66,23.7,23.66,23.66,179600.0,17.2596,17.2887,17.2596,17.2596,179600.0
2013-07-03 10:55:00,23.67,23.67,23.63,23.64,298500.0,17.2669,17.2669,17.2377,17.245,298500.0
2013-07-03 11:00:00,23.65,23.67,23.63,23.63,208700.0,17.2523,17.2669,17.2377,17.2377,208700.0
2013-07-03 11:05:00,23.63,23.64,23.6,23.6,161100.0,17.2377,17.245,17.2158,17.2158,161100.0
2013-07-03 11:10:00,23.6,23.66,23.6,23.65,366900.0,17.2158,17.2596,17.2158,17.2523,366900.0
2013-07-03 11:15:00,23.66,23.68,23.63,23.67,315700.0,17.2596,17.2741,17.2377,17.2669,315700.0
2013-07-03 11:20:00,23.67,23.67,23.64,23.64,161800.0,17.2669,17.2669,17.245,17.245,161800.0
2013-07-03 11:25:00,23.64,23.66,23.61,23.66,393100.0,17.245,17.2596,17.2231,17.2596,393100.0
2013-07-03 11:30:00,23.65,23.75,23.65,23.72,488900.0,17.2523,17.3252,17.2523,17.3033,488900.0
2013-07-03 11:35:00,23.72,23.73,23.69,23.72,257400.0,17.3033,17.3106,17.2814,17.3033,257400.0
2013-07-03 11:40:00,23.71,23.73,23.69,23.73,249100.0,17.296,17.3106,17.2814,17.3106,249100.0
2013-07-03 11:45:00,23.73,23.74,23.69,23.71,318200.0,17.3106,17.3179,17.2814,17.296,318200.0
2013-07-03 11:50:00,23.7,23.75,23.7,23.75,170600.0,17.2887,17.3252,17.2887,17.3252,170600.0
2013-07-03 11:55:00,23.74,23.8,23.74,23.78,558100.0,17.3179,17.3617,17.3179,17.3471,558100.0
2013-07-03 12:00:00,23.78,23.82,23.77,23.8,242900.0,17.3471,17.3763,17.3398,17.3617,242900.0
2013-07-03 12:05:00,23.8,23.82,23.79,23.8,272600.0,17.3617,17.3763,17.3544,17.3617,272600.0
2013-07-03 12:10:00,23.8,23.84,23.8,23.8,279300.0,17.3617,17.3909,17.3617,17.3617,279300.0
2013-07-03 12:15:00,23.8,23.89,23.8,23.89,270400.0,17.3617,17.4273,17.3617,17.4273,270400.0
2013-07-03 12:20:00,23.89,23.9,23.84,23.85,390300.0,17.4273,17.4346,17.3909,17.3982,390300.0
2013-07-03 12:25:00,23.85,23.85,23.83,23.83,115800.0,17.3982,17.3982,17.3836,17.3836,115800.0
2013-07-03 12:30:00,23.83,23.84,23.79,23.79,212400.0,17.3836,17.3909,17.3544,17.3544,212400.0
2013-07-03 12:35:00,23.78,23.79,23.75,23.77,326100.0,17.3471,17.3544,17.3252,17.3398,326100.0
2013-07-03 12:40:00,23.78,23.79,23.77,23.78,229100.0,17.3471,17.3544,17.3398,17.3471,229100.0
2013-07-03 12:45:00,23.78,23.79,23.78,23.79,136600.0,17.3471,17.3544,17.3471,17.3544,136600.0
2013-07-03 12:50:00,23.79,23.83,23.79,23.8,481400.0,17.3544,17.3836,17.3544,17.3617,481400.0
2013-07-03 12:55:00,23.8,23.83,23.76,23.77,1097200.0,17.3617,17.3836,17.3325,17.3398,1097200.0
2013-07-05 09:30:00,23.95,24.01,23.9,23.94,1966600.0,17.4711,17.5149,17.4346,17.4638,1966600.0
2013-07-05 09:35:00,23.95,24.0,23.94,23.96,764800.0,17.4711,17.5076,17.4638,17.4784,764800.0
2013-07-05 09:40:00,23.97,23.99,23.92,23.96,807000.0,17.4857,17.5003,17.4492,17.4784,807000.0
2013-07-05 09:45:00,23.96,23.96,23.91,23.93,1193600.0,17.4784,17.4784,17.4419,17.4565,1193600.0
2013-07-05 09:50:00,23.93,23.94,23.88,23.9,715400.0,17.4565,17.4638,17.42,17.4346,715400.0
2013-07-05 09:55:00,23.89,23.92,23.85,23.85,766400.0,17.4273,17.4492,17.3982,17.3982,766400.0
2013-07-05 10:00:00,23.86,23.89,23.83,23.85,716600.0,17.4055,17.4273,17.3836,17.3982,716600.0
2013-07-05 10:05:00,23.85,23.89,23.81,23.82,848800.0,17.3982,17.4273,17.369,17.3763,848800.0
2013-07-05 10:10:00,23.82,23.82,23.75,23.81,640600.0,17.3763,17.3763,17.3252,17.369,640600.0
2013-07-05 10:15:00,23.8,23.8,23.72,23.74,405000.0,17.3617,17.3617,17.3033,17.3179,405000.0
2013-07-05 10:20:00,23.74,23.75,23.68,23.7,543000.0,17.3179,17.3252,17.2741,17.2887,543000.0
2013-07-05 10:25:00,23.71,23.8,23.69,23.79,541200.0,17.296,17.3617,17.2814,17.3544,541200.0
2013-07-05 10:30:00,23.8,23.83,23.78,23.82,371600.0,17.3617,17.3836,17.3471,17.3763,371600.0
2013-07-05 10:35:00,23.82,23.82,23.72,23.73,405400.0,17.3763,17.3763,17.3033,17.3106,405400.0
2013-07-05 10:40:00,23.73,23.79,23.73,23.75,403600.0,17.3106,17.3544,17.3106,17.3252,403600.0
2013-07-05 10:45:00,23.74,23.78,23.72,23.75,347400.0,17.3179,17.3471,17.3033,17.3252,347400.0
2013-07-05 10:50:00,23.74,23.78,23.73,23.78,243400.0,17.3179,17.3471,17.3106,17.3471,243400.0
2013-07-05 10:55:00,23.77,23.85,23.77,23.85,435000.0,17.3398,17.3982,17.3398,17.3982,435000.0
2013-07-05 11:00:00,23.85,23.87,23.82,23.86,272200.0,17.3982,17.4128,17.3763,17.4055,272200.0
2013-07-05 11:05:00,23.86,23.87,23.81,23.84,339600.0,17.4055,17.4128,17.369,17.3909,339600.0
2013-07-05 11:10:00,23.84,23.86,23.81,23.83,338600.0,17.3909,17.4055,17.369,17.3836,338600.0
2013-07-05 11:15:00,23.82,23.85,23.8,23.85,162000.0,17.3763,17.3982,17.3617,17.3982,162000.0
2013-07-05 11:20:00,23.85,23.87,23.82,23.84,176000.0,17.3982,17.4128,17.3763,17.3909,176000.0
2013-07-05 11:25:00,23.84,23.88,23.82,23.84,381200.0,17.3909,17.42,17.3763,17.3909,381200.0
2013-07-05 11:30:00,23.83,23.84,23.79,23.79,352400.0,17.3836,17.3909,17.3544,17.3544,352400.0
2013-07-05 11:35:00,23.8,23.85,23.79,23.85,314000.0,17.3617,17.3982,17.3544,17.3982,314000.0
2013-07-05 11:40:00,23.84,23.86,23.82,23.84,176800.0,17.3909,17.4055,17.3763,17.3909,176800.0
2013-07-05 11:45:00,23.84,23.87,23.81,23.87,191400.0,17.3909,17.4128,17.369,17.4128,191400.0
2013-07-05 11:50:00,23.87,23.87,23.82,23.83,235800.0,17.4128,17.4128,17.3763,17.3836,235800.0
2013-07-05 11:55:00,23.83,23.9,23.83,23.9,262400.0,17.3836,17.4346,17.3836,17.4346,262400.0
2013-07-05 12:00:00,23.9,23.98,23.9,23.97,403000.0,17.4346,17.493,17.4346,17.4857,403000.0
2013-07-05 12:05:00,23.97,23.98,23.96,23.98,215000.0,17.4857,17.493,17.4784,17.493,215000.0
2013-07-05 12:10:00,23.98,23.99,23.97,23.97,372400.0,17.493,17.5003,17.4857,17.4857,372400.0
2013-07-05 12:15:00,23.98,23.99,23.96,23.96,245400.0,17.493,17.5003,17.4784,17.4784,245400.0
2013-07-05 12:20:00,23.96,23.99,23.96,23.99,277400.0,17.4784,17.5003,17.4784,17.5003,277400.0
2013-07-05 12:25:00,23.99,24.0,23.97,23.98,217000.0,17.5003,17.5076,17.4857,17.493,217000.0
2013-07-05 12:30:00,23.98,23.99,23.98,23.98,103000.0,17.493,17.5003,17.493,17.493,103000.0
2013-07-05 12:35:00,23.98,24.0,23.93,23.93,521000.0,17.493,17.5076,17.4565,17.4565,521000.0
2013-07-05 12:40:00,23.94,23.95,23.93,23.93,224800.0,17.4638,17.4711,17.4565,17.4565,224800.0
2013-07-05 12:45:00,23.94,23.97,23.93,23.97,225600.0,17.4638,17.4857,17.4565,17.4857,225600.0
2013-07-05 12:50:00,23.96,23.98,23.95,23.98,150000.0,17.4784,17.493,17.4711,17.493,150000.0
2013-07-05 12:55:00,23.98,23.99,23.97,23.98,176000.0,17.493,17.5003,17.4857,17.493,176000.0
2013-07-05 13:00:00,23.98,23.99,23.93,23.93,358400.0,17.493,17.5003,17.4565,17.4565,358400.0
2013-07-05 13:05:00,23.94,23.97,23.93,23.97,241000.0,17.4638,17.4857,17.4565,17.4857,241000.0
2013-07-05 13:10:00,23.96,23.99,23.95,23.98,288800.0,17.4784,17.5003,17.4711,17.493,288800.0
2013-07-05 13:15:00,23.99,24.0,23.97,23.99,544000.0,17.5003,17.5076,17.4857,17.5003,544000.0
2013-07-05 13:20:00,23.99,23.99,23.97,23.99,181800.0,17.5003,17.5003,17.4857,17.5003,181800.0
2013-07-05 13:25:00,23.98,23.99,23.95,23.98,337200.0,17.493,17.5003,17.4711,17.493,337200.0
2013-07-05 13:30:00,23.98,24.0,23.97,23.99,318600.0,17.493,17.5076,17.4857,17.5003,318600.0
2013-07-05 13:35:00,23.98,23.99,23.98,23.98,86600.0,17.493,17.5003,17.493,17.493,86600.0
2013-07-05 13:40:00,23.98,24.0,23.97,23.98,275800.0,17.493,17.5076,17.4857,17.493,275800.0
2013-07-05 13:45:00,23.99,24.0,23.98,24.0,138600.0,17.5003,17.5076,17.493,17.5076,138600.0
2013-07-05 13:50:00,24.0,24.01,23.99,24.0,476200.0,17.5076,17.5149,17.5003,17.5076,476200.0
2013-07-05 13:55:00,24.0,24.01,23.99,23.99,207600.0,17.5076,17.5149,17.5003,17.5003,207600.0
2013-07-05 14:00:00,24.0,24.03,23.99,24.02,444000.0,17.5076,17.5295,17.5003,17.5222,444000.0
2013-07-05 14:05:00,24.02,24.03,23.99,24.03,261800.0,17.5222,17.5295,17.5003,17.5295,261800.0
2013-07-05 14:10:00,24.02,24.04,24.02,24.04,457400.0,17.5222,17.5368,17.5222,17.5368,457400.0
2013-07-05 14:15:00,24.05,24.05,24.0,24.02,318400.0,17.5441,17.5441,17.5076,17.5222,318400.0
2013-07-05 14:20:00,24.03,24.05,24.02,24.03,491000.0,17.5295,17.5441,17.5222,17.5295,491000.0
2013-07-05 14:25:00,24.03,24.05,24.02,24.05,494400.0,17.5295,17.5441,17.5222,17.5441,494400.0
2013-07-05 14:30:00,24.04,24.07,24.04,24.06,484000.0,17.5368,17.5586,17.5368,17.5514,484000.0
2013-07-05 14:35:00,24.06,24.08,24.05,24.08,401200.0,17.5514,17.5659,17.5441,17.5659,401200.0
2013-07-05 14:40:00,24.08,24.08,24.03,24.04,320200.0,17.5659,17.5659,17.5295,17.5368,320200.0
2013-07-05 14:45:00,24.04,24.04,24.01,24.04,375400.0,17.5368,17.5368,17.5149,17.5368,375400.0
2013-07-05 14:50:00,24.03,24.06,24.03,24.06,160000.0,17.5295,17.5514,17.5295,17.5514,160000.0
2013-07-05 14:55:00,24.05,24.06,24.03,24.05,217200.0,17.5441,17.5514,17.5295,17.5441,217200.0
2013-07-05 15:00:00,24.05,24.05,24.03,24.04,144200.0,17.5441,17.5441,17.5295,17.5368,144200.0
2013-07-05 15:05:00,24.03,24.05,24.03,24.04,276200.0,17.5295,17.5441,17.5295,17.5368,276200.0
2013-07-05 15:10:00,24.04,24.04,23.98,23.99,481400.0,17.5368,17.5368,17.493,17.5003,481400.0
2013-07-05 15:15:00,23.99,24.02,23.99,24.0,197000.0,17.5003,17.5222,17.5003,17.5076,197000.0
2013-07-05 15:20:00,24.0,24.01,23.97,23.97,438800.0,17.5076,17.5149,17.4857,17.4857,438800.0
2013-07-05 15:25:00,23.97,23.98,23.95,23.96,213600.0,17.4857,17.493,17.4711,17.4784,213600.0
2013-07-05 15:30:00,23.96,23.98,23.95,23.98,368000.0,17.4784,17.493,17.4711,17.493,368000.0
2013-07-05 15:35:00,23.98,23.99,23.97,23.99,308800.0,17.493,17.5003,17.4857,17.5003,308800.0
2013-07-05 15:40:00,23.99,24.01,23.99,24.01,320000.0,17.5003,17.5149,17.5003,17.5149,320000.0
2013-07-05 15:45:00,24.01,24.04,24.0,24.01,769200.0,17.5149,17.5368,17.5076,17.5149,769200.0
2013-07-05 15:50:00,24.0,24.03,24.0,24.03,726200.0,17.5076,17.5295,17.5076,17.5295,726200.0
2013-07-05 15:55:00,24.03,24.06,24.02,24.05,1681200.0,17.5295,17.5514,17.5222,17.5441,1681200.0
2013-07-08 09:30:00,23.85,23.91,23.65,23.65,2236500.0,17.3982,17.4419,17.2523,17.2523,2236500.0
2013-07-08 09:35:00,23.66,23.66,23.5,23.53,1695100.0,17.2596,17.2596,17.1428,17.1647,1695100.0
2013-07-08 09:40:00,23.52,23.54,23.46,23.49,2076300.0,17.1574,17.172,17.1137,17.1355,2076300.0
2013-07-08 09:45:00,23.49,23.58,23.47,23.47,1465900.0,17.1355,17.2012,17.121,17.121,1465900.0
2013-07-08 09:50:00,23.48,23.51,23.4,23.4,1791000.0,17.1283,17.1501,17.0699,17.0699,1791000.0
2013-07-08 09:55:00,23.4,23.4,23.2,23.35,3787500.0,17.0699,17.0699,16.924,17.0334,3787500.0
2013-07-08 10:00:00,23.35,23.42,23.33,23.36,1083100.0,17.0334,17.0845,17.0188,17.0407,1083100.0
2013-07-08 10:05:00,23.37,23.39,23.26,23.28,1412400.0,17.048,17.0626,16.9678,16.9824,1412400.0
2013-07-08 10:10:00,23.28,23.37,23.25,23.3,837600.0,16.9824,17.048,16.9605,16.9969,837600.0
2013-07-08 10:15:00,23.3,23.39,23.3,23.34,717900.0,16.9969,17.0626,16.9969,17.0261,717900.0
2013-07-08 10:20:00,23.34,23.37,23.3,23.36,864300.0,17.0261,17.048,16.9969,17.0407,864300.0
2013-07-08 10:25:00,23.36,23.45,23.35,23.44,899700.0,17.0407,17.1064,17.0334,17.0991,899700.0
2013-07-08 10:30:00,23.43,23.48,23.42,23.46,759600.0,17.0918,17.1283,17.0845,17.1137,759600.0
2013-07-08 10:35:00,23.45,23.46,23.4,23.4,265100.0,17.1064,17.1137,17.0699,17.0699,265100.0
2013-07-08 10:40:00,23.4,23.43,23.38,23.39,626000.0,17.0699,17.0918,17.0553,17.0626,626000.0
2013-07-08 10:45:00,23.4,23.42,23.35,23.35,467700.0,17.0699,17.0845,17.0334,17.0334,467700.0
2013-07-08 10:50:00,23.35,23.36,23.23,23.23,865400.0,17.0334,17.0407,16.9459,16.9459,865400.0
2013-07-08 10:55:00,23.23,23.29,23.21,23.29,981900.0,16.9459,16.9897,16.9313,16.9897,981900.0
2013-07-08 11:00:00,23.29,23.29,23.22,23.25,666600.0,16.9897,16.9897,16.9386,16.9605,666600.0
2013-07-08 11:05:00,23.26,23.27,23.22,23.23,471600.0,16.9678,16.9751,16.9386,16.9459,471600.0
2013-07-08 11:10:00,23.23,23.24,23.21,23.24,533600.0,16.9459,16.9532,16.9313,16.9532,533600.0
2013-07-08 11:15:00,23.23,23.25,23.16,23.17,992200.0,16.9459,16.9605,16.8948,16.9021,992200.0
2013-07-08 11:20:00,23.18,23.19,23.14,23.14,1022700.0,16.9094,16.9167,16.8802,16.8802,1022700.0
2013-07-08 11:25:00,23.15,23.16,23.12,23.13,580900.0,16.8875,16.8948,16.8656,16.8729,580900.0
2013-07-08 11:30:00,23.14,23.19,23.14,23.18,829300.0,16.8802,16.9167,16.8802,16.9094,829300.0
2013-07-08 11:35:00,23.19,23.25,23.18,23.25,690600.0,16.9167,16.9605,16.9094,16.9605,690600.0
2013-07-08 11:40:00,23.25,23.27,23.24,23.24,445000.0,16.9605,16.9751,16.9532,16.9532,445000.0
2013-07-08 11:45:00,23.24,23.25,23.21,23.21,412500.0,16.9532,16.9605,16.9313,16.9313,412500.0
2013-07-08 11:50:00,23.21,23.22,23.2,23.22,164500.0,16.9313,16.9386,16.924,16.9386,164500.0
2013-07-08 11:55:00,23.21,23.21,23.18,23.2,418300.0,16.9313,16.9313,16.9094,16.924,418300.0
2013-07-08 12:00:00,23.2,23.2,23.16,23.16,211800.0,16.924,16.924,16.8948,16.8948,211800.0
2013-07-08 12:05:00,23.16,23.17,23.13,23.13,406400.0,16.8948,16.9021,16.8729,16.8729,406400.0
2013-07-08 12:10:00,23.13,23.14,23.1,23.1,933800.0,16.8729,16.8802,16.851,16.851,933800.0
2013-07-08 12:15:00,23.11,23.18,23.11,23.18,470500.0,16.8583,16.9094,16.8583,16.9094,470500.0
2013-07-08 12:20:00,23.18,23.2,23.16,23.16,459300.0,16.9094,16.924,16.8948,16.8948,459300.0
2013-07-08 12:25:00,23.16,23.17,23.11,23.12,359000.0,16.8948,16.9021,16.8583,16.8656,359000.0
2013-07-08 12:30:00,23.13,23.19,23.12,23.19,278300.0,16.8729,16.9167,16.8656,16.9167,278300.0
2013-07-08 12:35:00,23.19,23.25,23.18,23.24,425900.0,16.9167,16.9605,16.9094,16.9532,425900.0
2013-07-08 12:40:00,23.23,23.24,23.17,23.17,331400.0,16.9459,16.9532,16.9021,16.9021,331400.0
2013-07-08 12:45:00,23.18,23.18,23.12,23.14,413700.0,16.9094,16.9094,16.8656,16.8802,413700.0
2013-07-08 12:50:00,23.15,23.19,23.13,23.18,291500.0,16.8875,16.9167,16.8729,16.9094,291500.0
2013-07-08 12:55:00,23.18,23.18,23.13,23.15,240500.0,16.9094,16.9094,16.8729,16.8875,240500.0
2013-07-08 13:00:00,23.15,23.16,23.13,23.14,214900.0,16.8875,16.8948,16.8729,16.8802,214900.0
2013-07-08 13:05:00,23.13,23.14,23.11,23.11,266800.0,16.8729,16.8802,16.8583,16.8583,266800.0
2013-07-08 13:10:00,23.11,23.15,23.1,23.15,593600.0,16.8583,16.8875,16.851,16.8875,593600.0
2013-07-08 13:15:00,23.15,23.15,23.12,23.15,472800.0,16.8875,16.8875,16.8656,16.8875,472800.0
2013-07-08 13:20:00,23.14,23.15,23.1,23.12,303400.0,16.8802,16.8875,16.851,16.8656,303400.0
2013-07-08 13:25:00,23.11,23.14,23.11,23.12,291800.0,16.8583,16.8802,16.8583,16.8656,291800.0
2013-07-08 13:30:00,23.11,23.15,23.11,23.14,224000.0,16.8583,16.8875,16.8583,16.8802,224000.0
2013-07-08 13:35:00,23.14,23.18,23.14,23.16,385000.0,16.8802,16.9094,16.8802,16.8948,385000.0
2013-07-08 13:40:00,23.16,23.18,23.14,23.17,349300.0,16.8948,16.9094,16.8802,16.9021,349300.0
2013-07-08 13:45:00,23.17,23.2,23.17,23.17,247100.0,16.9021,16.924,16.9021,16.9021,247100.0
2013-07-08 13:50:00,23.18,23.18,23.14,23.14,256600.0,16.9094,16.9094,16.8802,16.8802,256600.0
2013-07-08 13:55:00,23.14,23.15,23.13,23.13,317100.0,16.8802,16.8875,16.8729,16.8729,317100.0
2013-07-08 14:00:00,23.13,23.14,23.11,23.13,383300.0,16.8729,16.8802,16.8583,16.8729,383300.0
2013-07-08 14:05:00,23.12,23.14,23.11,23.12,231300.0,16.8656,16.8802,16.8583,16.8656,231300.0
2013-07-08 14:10:00,23.12,23.13,23.1,23.11,390100.0,16.8656,16.8729,16.851,16.8583,390100.0
2013-07-08 14:15:00,23.11,23.11,23.08,23.09,440600.0,16.8583,16.8583,16.8365,16.8438,440600.0
2013-07-08 14:20:00,23.09,23.12,23.08,23.09,455100.0,16.8438,16.8656,16.8365,16.8438,455100.0
2013-07-08 14:25:00,23.09,23.1,23.08,23.09,154700.0,16.8438,16.851,16.8365,16.8438,154700.0
2013-07-08 14:30:00,23.09,23.13,23.08,23.12,348000.0,16.8438,16.8729,16.8365,16.8656,348000.0
2013-07-08 14:35:00,23.12,23.12,23.1,23.11,223200.0,16.8656,16.8656,16.851,16.8583,223200.0
2013-07-08 14:40:00,23.11,23.11,23.09,23.09,338100.0,16.8583,16.8583,16.8438,16.8438,338100.0
2013-07-08 14:45:00,23.09,23.12,23.08,23.12,552300.0,16.8438,16.8656,16.8365,16.8656,552300.0
2013-07-08 14:50:00,23.11,23.15,23.1,23.15,369800.0,16.8583,16.8875,16.851,16.8875,369800.0
2013-07-08 14:55:00,23.15,23.18,23.14,23.17,440600.0,16.8875,16.9094,16.8802,16.9021,440600.0
2013-07-08 15:00:00,23.17,23.18,23.11,23.12,637300.0,16.9021,16.9094,16.8583,16.8656,637300.0
2013-07-08 15:05:00,23.11,23.12,23.1,23.1,195900.0,16.8583,16.8656,16.851,16.851,195900.0
2013-07-08 15:10:00,23.11,23.11,23.08,23.11,451400.0,16.8583,16.8583,16.8365,16.8583,451400.0
2013-07-08 15:15:00,23.11,23.13,23.09,23.11,537900.0,16.8583,16.8729,16.8438,16.8583,537900.0
2013-07-08 15:20:00,23.11,23.11,23.07,23.07,437500.0,16.8583,16.8583,16.8292,16.8292,437500.0
2013-07-08 15:25:00,23.08,23.1,23.05,23.09,763900.0,16.8365,16.851,16.8146,16.8438,763900.0
2013-07-08 15:30:00,23.09,23.1,23.03,23.09,1514000.0,16.8438,16.851,16.8,16.8438,1514000.0
2013-07-08 15:35:00,23.09,23.1,23.04,23.08,758400.0,16.8438,16.851,16.8073,16.8365,758400.0
2013-07-08 15:40:00,23.07,23.12,23.03,23.12,773900.0,16.8292,16.8656,16.8,16.8656,773900.0
2013-07-08 15:45:00,23.12,23.16,23.11,23.16,1286100.0,16.8656,16.8948,16.8583,16.8948,1286100.0
2013-07-08 15:50:00,23.16,23.18,23.13,23.17,3240800.0,16.8948,16.9094,16.8729,16.9021,3240800.0
2013-07-08 15:55:00,23.17,23.19,23.13,23.19,3040300.0,16.9021,16.9167,16.8729,16.9167,3040300.0
2013-07-09 09:30:00,23.3,23.37,23.14,23.18,1564600.0,16.9969,17.048,16.8802,16.9094,1564600.0
2013-07-09 09:35:00,23.18,23.24,23.11,23.13,905500.0,16.9094,16.9532,16.8583,16.8729,905500.0
2013-07-09 09:40:00,23.13,23.18,23.11,23.18,930600.0,16.8729,16.9094,16.8583,16.9094,930600.0
2013-07-09 09:45:00,23.18,23.25,23.17,23.25,335500.0,16.9094,16.9605,16.9021,16.9605,335500.0
2013-07-09 09:50:00,23.24,23.25,23.18,23.23,477600.0,16.9532,16.9605,16.9094,16.9459,477600.0
2013-07-09 09:55:00,23.23,23.3,23.21,23.27,623700.0,16.9459,16.9969,16.9313,16.9751,623700.0
2013-07-09 10:00:00,23.27,23.28,23.2,23.23,1012400.0,16.9751,16.9824,16.924,16.9459,1012400.0
2013-07-09 10:05:00,23.23,23.26,23.2,23.26,504400.0,16.9459,16.9678,16.924,16.9678,504400.0
2013-07-09 10:10:00,23.26,23.31,23.25,23.31,577900.0,16.9678,17.0042,16.9605,17.0042,577900.0
2013-07-09 10:15:00,23.3,23.34,23.28,23.32,484200.0,16.9969,17.0261,16.9824,17.0115,484200.0
2013-07-09 10:20:00,23.33,23.34,23.3,23.32,305600.0,17.0188,17.0261,16.9969,17.0115,305600.0
2013-07-09 10:25:00,23.31,23.4,23.29,23.38,774700.0,17.0042,17.0699,16.9897,17.0553,774700.0
2013-07-09 10:30:00,23.37,23.42,23.35,23.37,515600.0,17.048,17.0845,17.0334,17.048,515600.0
2013-07-09 10:35:00,23.37,23.39,23.33,23.33,375800.0,17.048,17.0626,17.0188,17.0188,375800.0
2013-07-09 10:40:00,23.33,23.37,23.31,23.36,388100.0,17.0188,17.048,17.0042,17.0407,388100.0
2013-07-09 10:45:00,23.37,23.39,23.33,23.37,361100.0,17.048,17.0626,17.0188,17.048,361100.0
2013-07-09 10:50:00,23.38,23.39,23.33,23.34,277900.0,17.0553,17.0626,17.0188,17.0261,277900.0
2013-07-09 10:55:00,23.33,23.35,23.3,23.35,498100.0,17.0188,17.0334,16.9969,17.0334,498100.0
2013-07-09 11:00:00,23.34,23.4,23.33,23.35,465600.0,17.0261,17.0699,17.0188,17.0334,465600.0
2013-07-09 11:05:00,23.34,23.39,23.34,23.37,391800.0,17.0261,17.0626,17.0261,17.048,391800.0
2013-07-09 11:10:00,23.37,23.38,23.34,23.38,226200.0,17.048,17.0553,17.0261,17.0553,226200.0
2013-07-09 11:15:00,23.38,23.38,23.36,23.36,262300.0,17.0553,17.0553,17.0407,17.0407,262300.0
2013-07-09 11:20:00,23.37,23.37,23.29,23.29,401000.0,17.048,17.048,16.9897,16.9897,401000.0
2013-07-09 11:25:00,23.29,23.31,23.27,23.31,366300.0,16.9897,17.0042,16.9751,17.0042,366300.0
2013-07-09 11:30:00,23.31,23.34,23.31,23.31,217700.0,17.0042,17.0261,17.0042,17.0042,217700.0
2013-07-09 11:35:00,23.32,23.33,23.3,23.3,130500.0,17.0115,17.0188,16.9969,16.9969,130500.0
2013-07-09 11:40:00,23.3,23.32,23.3,23.31,242000.0,16.9969,17.0115,16.9969,17.0042,242000.0
2013-07-09 11:45:00,23.3,23.32,23.29,23.31,166300.0,16.9969,17.0115,16.9897,17.0042,166300.0
2013-07-09 11:50:00,23.31,23.31,23.24,23.25,184300.0,17.0042,17.0042,16.9532,16.9605,184300.0
2013-07-09 11:55:00,23.25,23.27,23.24,23.26,170400.0,16.9605,16.9751,16.9532,16.9678,170400.0
2013-07-09 12:00:00,23.27,23.27,23.22,23.22,179100.0,16.9751,16.9751,16.9386,16.9386,179100.0
2013-07-09 12:05:00,23.22,23.23,23.21,23.22,91400.0,16.9386,16.9459,16.9313,16.9386,91400.0
2013-07-09 12:10:00,23.21,23.26,23.21,23.26,182400.0,16.9313,16.9678,16.9313,16.9678,182400.0
2013-07-09 12:15:00,23.26,23.27,23.21,23.21,305900.0,16.9678,16.9751,16.9313,16.9313,305900.0
2013-07-09 12:20:00,23.21,23.25,23.21,23.22,180200.0,16.9313,16.9605,16.9313,16.9386,180200.0
2013-07-09 12:25:00,23.22,23.23,23.2,23.21,228300.0,16.9386,16.9459,16.924,16.9313,228300.0
2013-07-09 12:30:00,23.21,23.24,23.19,23.24,314000.0,16.9313,16.9532,16.9167,16.9532,314000.0
2013-07-09 12:35:00,23.24,23.25,23.23,23.24,146400.0,16.9532,16.9605,16.9459,16.9532,146400.0
2013-07-09 12:40:00,23.24,23.28,23.23,23.27,189400.0,16.9532,16.9824,16.9459,16.9751,189400.0
2013-07-09 12:45:00,23.28,23.28,23.23,23.23,109900.0,16.9824,16.9824,16.9459,16.9459,109900.0
2013-07-09 12:50:00,23.23,23.24,23.23,23.23,82900.0,16.9459,16.9532,16.9459,16.9459,82900.0
2013-07-09 12:55:00,23.23,23.24,23.2,23.2,176900.0,16.9459,16.9532,16.924,16.924,176900.0
2013-07-09 13:00:00,23.2,23.21,23.18,23.19,247300.0,16.924,16.9313,16.9094,16.9167,247300.0
2013-07-09 13:05:00,23.18,23.19,23.14,23.18,411000.0,16.9094,16.9167,16.8802,16.9094,411000.0
2013-07-09 13:10:00,23.18,23.18,23.16,23.16,106200.0,16.9094,16.9094,16.8948,16.8948,106200.0
2013-07-09 13:15:00,23.17,23.17,23.13,23.13,366900.0,16.9021,16.9021,16.8729,16.8729,366900.0
2013-07-09 13:20:00,23.14,23.15,23.12,23.15,453400.0,16.8802,16.8875,16.8656,16.8875,453400.0
2013-07-09 13:25:00,23.15,23.15,23.12,23.14,566400.0,16.8875,16.8875,16.8656,16.8802,566400.0
2013-07-09 13:30:00,23.14,23.15,23.13,23.13,330200.0,16.8802,16.8875,16.8729,16.8729,330200.0
2013-07-09 13:35:00,23.14,23.14,23.13,23.14,77400.0,16.8802,16.8802,16.8729,16.8802,77400.0
2013-07-09 13:40:00,23.13,23.16,23.12,23.15,451800.0,16.8729,16.8948,16.8656,16.8875,451800.0
2013-07-09 13:45:00,23.16,23.23,23.15,23.22,487700.0,16.8948,16.9459,16.8875,16.9386,487700.0
2013-07-09 13:50:00,23.21,23.22,23.21,23.21,147000.0,16.9313,16.9386,16.9313,16.9313,147000.0
2013-07-09 13:55:00,23.21,23.23,23.21,23.21,149700.0,16.9313,16.9459,16.9313,16.9313,149700.0
2013-07-09 14:00:00,23.22,23.28,23.21,23.25,304400.0,16.9386,16.9824,16.9313,16.9605,304400.0
2013-07-09 14:05:00,23.25,23.26,23.24,23.26,172500.0,16.9605,16.9678,16.9532,16.9678,172500.0
2013-07-09 14:10:00,23.26,23.3,23.26,23.3,306500.0,16.9678,16.9969,16.9678,16.9969,306500.0
2013-07-09 14:15:00,23.3,23.33,23.29,23.31,376800.0,16.9969,17.0188,16.9897,17.0042,376800.0
2013-07-09 14:20:00,23.31,23.32,23.28,23.28,225400.0,17.0042,17.0115,16.9824,16.9824,225400.0
2013-07-09 14:25:00,23.28,23.29,23.27,23.29,170000.0,16.9824,16.9897,16.9751,16.9897,170000.0
2013-07-09 14:30:00,23.29,23.29,23.26,23.27,166900.0,16.9897,16.9897,16.9678,16.9751,166900.0
2013-07-09 14:35:00,23.27,23.27,23.25,23.25,129700.0,16.9751,16.9751,16.9605,16.9605,129700.0
2013-07-09 14:40:00,23.25,23.29,23.24,23.28,292900.0,16.9605,16.9897,16.9532,16.9824,292900.0
2013-07-09 14:45:00,23.28,23.28,23.24,23.25,167200.0,16.9824,16.9824,16.9532,16.9605,167200.0
2013-07-09 14:50:00,23.25,23.25,23.22,23.22,174600.0,16.9605,16.9605,16.9386,16.9386,174600.0
2013-07-09 14:55:00,23.22,23.23,23.22,23.23,132500.0,16.9386,16.9459,16.9386,16.9459,132500.0
2013-07-09 15:00:00,23.22,23.23,23.19,23.19,415900.0,16.9386,16.9459,16.9167,16.9167,415900.0
2013-07-09 15:05:00,23.19,23.2,23.19,23.2,305400.0,16.9167,16.924,16.9167,16.924,305400.0
2013-07-09 15:10:00,23.2,23.2,23.19,23.2,570200.0,16.924,16.924,16.9167,16.924,570200.0
2013-07-09 15:15:00,23.2,23.22,23.18,23.22,565100.0,16.924,16.9386,16.9094,16.9386,565100.0
2013-07-09 15:20:00,23.21,23.22,23.2,23.21,261500.0,16.9313,16.9386,16.924,16.9313,261500.0
2013-07-09 15:25:00,23.21,23.24,23.2,23.23,321700.0,16.9313,16.9532,16.924,16.9459,321700.0
2013-07-09 15:30:00,23.23,23.23,23.19,23.22,514800.0,16.9459,16.9459,16.9167,16.9386,514800.0
2013-07-09 15:35:00,23.22,23.25,23.21,23.21,446900.0,16.9386,16.9605,16.9313,16.9313,446900.0
2013-07-09 15:40:00,23.21,23.22,23.21,23.21,374000.0,16.9313,16.9386,16.9313,16.9313,374000.0
2013-07-09 15:45:00,23.22,23.22,23.16,23.18,1094900.0,16.9386,16.9386,16.8948,16.9094,1094900.0
2013-07-09 15:50:00,23.18,23.18,23.13,23.14,1164600.0,16.9094,16.9094,16.8729,16.8802,1164600.0
2013-07-09 15:55:00,23.14,23.16,23.12,23.14,1968000.0,16.8802,16.8948,16.8656,16.8802,1968000.0
2013-07-10 09:30:00,23.13,23.15,22.83,23.0,3247600.0,16.8729,16.8875,16.6541,16.7781,3247600.0
2013-07-10 09:35:00,23.01,23.05,22.96,23.0,761600.0,16.7854,16.8146,16.7489,16.7781,761600.0
2013-07-10 09:40:00,23.0,23.05,22.98,23.0,646500.0,16.7781,16.8146,16.7635,16.7781,646500.0
2013-07-10 09:45:00,23.01,23.06,23.0,23.0,479100.0,16.7854,16.8219,16.7781,16.7781,479100.0
2013-07-10 09:50:00,23.0,23.01,22.9,22.98,1090500.0,16.7781,16.7854,16.7052,16.7635,1090500.0
2013-07-10 09:55:00,22.99,22.99,22.93,22.94,473000.0,16.7708,16.7708,16.727,16.7343,473000.0
2013-07-10 10:00:00,22.93,23.0,22.93,22.96,677800.0,16.727,16.7781,16.727,16.7489,677800.0
2013-07-10 10:05:00,22.96,22.98,22.91,22.95,683900.0,16.7489,16.7635,16.7124,16.7416,683900.0
2013-07-10 10:10:00,22.95,22.97,22.89,22.94,1277900.0,16.7416,16.7562,16.6979,16.7343,1277900.0
2013-07-10 10:15:00,22.93,23.02,22.91,22.97,863600.0,16.727,16.7927,16.7124,16.7562,863600.0
2013-07-10 10:20:00,22.96,22.97,22.9,22.91,530700.0,16.7489,16.7562,16.7052,16.7124,530700.0
2013-07-10 10:25:00,22.9,22.91,22.86,22.86,593200.0,16.7052,16.7124,16.676,16.676,593200.0
2013-07-10 10:30:00,22.87,22.9,22.84,22.85,1162800.0,16.6833,16.7052,16.6614,16.6687,1162800.0
2013-07-10 10:35:00,22.85,22.85,22.78,22.82,1421400.0,16.6687,16.6687,16.6176,16.6468,1421400.0
2013-07-10 10:40:00,22.81,22.82,22.73,22.73,989700.0,16.6395,16.6468,16.5811,16.5811,989700.0
2013-07-10 10:45:00,22.73,22.76,22.65,22.67,1122400.0,16.5811,16.603,16.5228,16.5374,1122400.0
2013-07-10 10:50:00,22.66,22.77,22.65,22.74,1383300.0,16.5301,16.6103,16.5228,16.5884,1383300.0
2013-07-10 10:55:00,22.74,22.78,22.71,22.75,665100.0,16.5884,16.6176,16.5666,16.5957,665100.0
2013-07-10 11:00:00,22.74,22.75,22.7,22.74,543700.0,16.5884,16.5957,16.5593,16.5884,543700.0
2013-07-10 11:05:00,22.74,22.74,22.64,22.67,1246100.0,16.5884,16.5884,16.5155,16.5374,1246100.0
2013-07-10 11:10:00,22.68,22.74,22.67,22.71,996400.0,16.5447,16.5884,16.5374,16.5666,996400.0
2013-07-10 11:15:00,22.72,22.74,22.67,22.73,1118600.0,16.5738,16.5884,16.5374,16.5811,1118600.0
2013-07-10 11:20:00,22.73,22.78,22.71,22.76,971800.0,16.5811,16.6176,16.5666,16.603,971800.0
2013-07-10 11:25:00,22.75,22.85,22.75,22.85,1054600.0,16.5957,16.6687,16.5957,16.6687,1054600.0
2013-07-10 11:30:00,22.85,22.9,22.82,22.9,1087300.0,16.6687,16.7052,16.6468,16.7052,1087300.0
2013-07-10 11:35:00,22.89,22.99,22.89,22.93,1427200.0,16.6979,16.7708,16.6979,16.727,1427200.0
2013-07-10 11:40:00,22.93,22.96,22.9,22.9,520100.0,16.727,16.7489,16.7052,16.7052,520100.0
2013-07-10 11:45:00,22.91,22.92,22.88,22.88,267900.0,16.7124,16.7197,16.6906,16.6906,267900.0
2013-07-10 11:50:00,22.89,22.91,22.85,22.9,521600.0,16.6979,16.7124,16.6687,16.7052,521600.0
2013-07-10 11:55:00,22.91,22.98,22.9,22.94,559800.0,16.7124,16.7635,16.7052,16.7343,559800.0
2013-07-10 12:00:00,22.94,23.0,22.94,22.98,507600.0,16.7343,16.7781,16.7343,16.7635,507600.0
2013-07-10 12:05:00,22.98,22.99,22.96,22.98,173700.0,16.7635,16.7708,16.7489,16.7635,173700.0
2013-07-10 12:10:00,22.98,23.0,22.96,22.98,553800.0,16.7635,16.7781,16.7489,16.7635,553800.0
2013-07-10 12:15:00,22.98,22.98,22.95,22.95,167900.0,16.7635,16.7635,16.7416,16.7416,167900.0
2013-07-10 12:20:00,22.96,22.96,22.95,22.95,180900.0,16.7489,16.7489,16.7416,16.7416,180900.0
2013-07-10 12:25:00,22.96,22.96,22.95,22.95,187500.0,16.7489,16.7489,16.7416,16.7416,187500.0
2013-07-10 12:30:00,22.95,23.0,22.95,23.0,239500.0,16.7416,16.7781,16.7416,16.7781,239500.0
2013-07-10 12:35:00,23.0,23.01,22.99,22.99,396500.0,16.7781,16.7854,16.7708,16.7708,396500.0
2013-07-10 12:40:00,23.0,23.0,22.97,22.98,579300.0,16.7781,16.7781,16.7562,16.7635,579300.0
2013-07-10 12:45:00,22.98,23.0,22.98,23.0,222900.0,16.7635,16.7781,16.7635,16.7781,222900.0
2013-07-10 12:50:00,23.0,23.0,22.97,22.98,255600.0,16.7781,16.7781,16.7562,16.7635,255600.0
2013-07-10 12:55:00,22.97,22.99,22.97,22.98,227100.0,16.7562,16.7708,16.7562,16.7635,227100.0
2013-07-10 13:00:00,22.98,22.98,22.97,22.97,105100.0,16.7635,16.7635,16.7562,16.7562,105100.0
2013-07-10 13:05:00,22.97,22.98,22.97,22.97,75300.0,16.7562,16.7635,16.7562,16.7562,75300.0
2013-07-10 13:10:00,22.98,22.98,22.95,22.97,433200.0,16.7635,16.7635,16.7416,16.7562,433200.0
2013-07-10 13:15:00,22.97,22.98,22.91,22.92,340100.0,16.7562,16.7635,16.7124,16.7197,340100.0
2013-07-10 13:20:00,22.93,22.93,22.9,22.9,106100.0,16.727,16.727,16.7052,16.7052,106100.0
2013-07-10 13:25:00,22.9,22.97,22.89,22.96,298800.0,16.7052,16.7562,16.6979,16.7489,298800.0
2013-07-10 13:30:00,22.97,22.99,22.96,22.98,137000.0,16.7562,16.7708,16.7489,16.7635,137000.0
2013-07-10 13:35:00,22.99,23.0,22.98,22.99,138100.0,16.7708,16.7781,16.7635,16.7708,138100.0
2013-07-10 13:40:00,23.0,23.0,22.96,22.97,289800.0,16.7781,16.7781,16.7489,16.7562,289800.0
2013-07-10 13:45:00,22.97,23.0,22.97,23.0,121400.0,16.7562,16.7781,16.7562,16.7781,121400.0
2013-07-10 13:50:00,23.0,23.01,22.99,23.0,283200.0,16.7781,16.7854,16.7708,16.7781,283200.0
2013-07-10 13:55:00,22.99,22.99,22.98,22.98,149500.0,16.7708,16.7708,16.7635,16.7635,149500.0
2013-07-10 14:00:00,22.98,23.17,22.98,23.12,1016200.0,16.7635,16.9021,16.7635,16.8656,1016200.0
2013-07-10 14:05:00,23.12,23.14,23.08,23.12,618800.0,16.8656,16.8802,16.8365,16.8656,618800.0
2013-07-10 14:10:00,23.12,23.19,23.1,23.19,634200.0,16.8656,16.9167,16.851,16.9167,634200.0
2013-07-10 14:15:00,23.18,23.25,23.18,23.25,833400.0,16.9094,16.9605,16.9094,16.9605,833400.0
2013-07-10 14:20:00,23.25,23.29,23.2,23.21,556000.0,16.9605,16.9897,16.924,16.9313,556000.0
2013-07-10 14:25:00,23.22,23.23,23.16,23.18,349100.0,16.9386,16.9459,16.8948,16.9094,349100.0
2013-07-10 14:30:00,23.18,23.23,23.16,23.21,254000.0,16.9094,16.9459,16.8948,16.9313,254000.0
2013-07-10 14:35:00,23.2,23.22,23.16,23.18,424100.0,16.924,16.9386,16.8948,16.9094,424100.0
2013-07-10 14:40:00,23.18,23.21,23.17,23.2,230000.0,16.9094,16.9313,16.9021,16.924,230000.0
2013-07-10 14:45:00,23.2,23.2,23.1,23.11,392800.0,16.924,16.924,16.851,16.8583,392800.0
2013-07-10 14:50:00,23.11,23.17,23.08,23.16,481400.0,16.8583,16.9021,16.8365,16.8948,481400.0
2013-07-10 14:55:00,23.16,23.19,23.14,23.18,185900.0,16.8948,16.9167,16.8802,16.9094,185900.0
2013-07-10 15:00:00,23.17,23.24,23.17,23.23,300700.0,16.9021,16.9532,16.9021,16.9459,300700.0
2013-07-10 15:05:00,23.23,23.24,23.2,23.21,315500.0,16.9459,16.9532,16.924,16.9313,315500.0
2013-07-10 15:10:00,23.2,23.21,23.15,23.16,452000.0,16.924,16.9313,16.8875,16.8948,452000.0
2013-07-10 15:15:00,23.15,23.22,23.15,23.19,343500.0,16.8875,16.9386,16.8875,16.9167,343500.0
2013-07-10 15:20:00,23.19,23.23,23.19,23.23,449400.0,16.9167,16.9459,16.9167,16.9459,449400.0
2013-07-10 15:25:00,23.23,23.28,23.22,23.27,513600.0,16.9459,16.9824,16.9386,16.9751,513600.0
2013-07-10 15:30:00,23.27,23.3,23.26,23.27,605600.0,16.9751,16.9969,16.9678,16.9751,605600.0
2013-07-10 15:35:00,23.27,23.28,23.25,23.28,437000.0,16.9751,16.9824,16.9605,16.9824,437000.0
2013-07-10 15:40:00,23.28,23.28,23.22,23.24,580700.0,16.9824,16.9824,16.9386,16.9532,580700.0
2013-07-10 15:45:00,23.25,23.25,23.23,23.24,369400.0,16.9605,16.9605,16.9459,16.9532,369400.0
2013-07-10 15:50:00,23.23,23.27,23.23,23.25,826500.0,16.9459,16.9751,16.9459,16.9605,826500.0
2013-07-10 15:55:00,23.25,23.27,23.23,23.23,1260800.0,16.9605,16.9751,16.9459,16.9459,1260800.0
2013-07-11 09:30:00,23.57,23.62,23.52,23.54,1591200.0,17.1939,17.2304,17.1574,17.172,1591200.0
2013-07-11 09:35:00,23.55,23.61,23.5,23.6,1380800.0,17.1793,17.2231,17.1428,17.2158,1380800.0
2013-07-11 09:40:00,23.61,23.67,23.6,23.66,862400.0,17.2231,17.2669,17.2158,17.2596,862400.0
2013-07-11 09:45:00,23.66,23.68,23.62,23.66,1084900.0,17.2596,17.2741,17.2304,17.2596,1084900.0
2013-07-11 09:50:00,23.65,23.68,23.63,23.64,951800.0,17.2523,17.2741,17.2377,17.245,951800.0
2013-07-11 09:55:00,23.64,23.69,23.62,23.62,611900.0,17.245,17.2814,17.2304,17.2304,611900.0
2013-07-11 10:00:00,23.63,23.63,23.52,23.52,597200.0,17.2377,17.2377,17.1574,17.1574,597200.0
2013-07-11 10:05:00,23.52,23.55,23.47,23.52,1430200.0,17.1574,17.1793,17.121,17.1574,1430200.0
2013-07-11 10:10:00,23.51,23.55,23.5,23.54,517300.0,17.1501,17.1793,17.1428,17.172,517300.0
2013-07-11 10:15:00,23.55,23.57,23.5,23.55,744800.0,17.1793,17.1939,17.1428,17.1793,744800.0
2013-07-11 10:20:00,23.55,23.59,23.54,23.56,626300.0,17.1793,17.2085,17.172,17.1866,626300.0
2013-07-11 10:25:00,23.56,23.58,23.54,23.57,503500.0,17.1866,17.2012,17.172,17.1939,503500.0
2013-07-11 10:30:00,23.58,23.58,23.53,23.56,303700.0,17.2012,17.2012,17.1647,17.1866,303700.0
2013-07-11 10:35:00,23.56,23.56,23.51,23.51,341700.0,17.1866,17.1866,17.1501,17.1501,341700.0
2013-07-11 10:40:00,23.52,23.57,23.5,23.57,364500.0,17.1574,17.1939,17.1428,17.1939,364500.0
2013-07-11 10:45:00,23.56,23.66,23.56,23.65,352700.0,17.1866,17.2596,17.1866,17.2523,352700.0
2013-07-11 10:50:00,23.66,23.69,23.64,23.68,572500.0,17.2596,17.2814,17.245,17.2741,572500.0
2013-07-11 10:55:00,23.68,23.69,23.63,23.65,506000.0,17.2741,17.2814,17.2377,17.2523,506000.0
2013-07-11 11:00:00,23.65,23.66,23.63,23.65,436200.0,17.2523,17.2596,17.2377,17.2523,436200.0
2013-07-11 11:05:00,23.64,23.66,23.63,23.65,385000.0,17.245,17.2596,17.2377,17.2523,385000.0
2013-07-11 11:10:00,23.64,23.67,23.63,23.67,216100.0,17.245,17.2669,17.2377,17.2669,216100.0
2013-07-11 11:15:00,23.67,23.68,23.61,23.62,238300.0,17.2669,17.2741,17.2231,17.2304,238300.0
2013-07-11 11:20:00,23.63,23.69,23.62,23.69,392400.0,17.2377,17.2814,17.2304,17.2814,392400.0
2013-07-11 11:25:00,23.69,23.7,23.66,23.66,341300.0,17.2814,17.2887,17.2596,17.2596,341300.0
2013-07-11 11:30:00,23.67,23.69,23.66,23.66,271700.0,17.2669,17.2814,17.2596,17.2596,271700.0
2013-07-11 11:35:00,23.67,23.69,23.66,23.67,254900.0,17.2669,17.2814,17.2596,17.2669,254900.0
2013-07-11 11:40:00,23.68,23.7,23.67,23.68,244900.0,17.2741,17.2887,17.2669,17.2741,244900.0
2013-07-11 11:45:00,23.68,23.69,23.66,23.68,206900.0,17.2741,17.2814,17.2596,17.2741,206900.0
2013-07-11 11:50:00,23.69,23.7,23.67,23.69,246000.0,17.2814,17.2887,17.2669,17.2814,246000.0
2013-07-11 11:55:00,23.69,23.7,23.68,23.7,123600.0,17.2814,17.2887,17.2741,17.2887,123600.0
2013-07-11 12:00:00,23.69,23.7,23.68,23.7,284700.0,17.2814,17.2887,17.2741,17.2887,284700.0
2013-07-11 12:05:00,23.7,23.75,23.69,23.74,1135000.0,17.2887,17.3252,17.2814,17.3179,1135000.0
2013-07-11 12:10:00,23.73,23.75,23.72,23.75,325800.0,17.3106,17.3252,17.3033,17.3252,325800.0
2013-07-11 12:15:00,23.74,23.77,23.73,23.77,431500.0,17.3179,17.3398,17.3106,17.3398,431500.0
2013-07-11 12:20:00,23.77,23.8,23.76,23.8,164000.0,17.3398,17.3617,17.3325,17.3617,164000.0
2013-07-11 12:25:00,23.8,23.8,23.76,23.76,209400.0,17.3617,17.3617,17.3325,17.3325,209400.0
2013-07-11 12:30:00,23.76,23.79,23.76,23.78,168100.0,17.3325,17.3544,17.3325,17.3471,168100.0
2013-07-11 12:35:00,23.78,23.79,23.75,23.77,210000.0,17.3471,17.3544,17.3252,17.3398,210000.0
2013-07-11 12:40:00,23.77,23.8,23.75,23.8,198600.0,17.3398,17.3617,17.3252,17.3617,198600.0
2013-07-11 12:45:00,23.8,23.85,23.78,23.85,719400.0,17.3617,17.3982,17.3471,17.3982,719400.0
2013-07-11 12:50:00,23.84,23.88,23.83,23.88,510900.0,17.3909,17.42,17.3836,17.42,510900.0
2013-07-11 12:55:00,23.87,23.88,23.85,23.88,192500.0,17.4128,17.42,17.3982,17.42,192500.0
2013-07-11 13:00:00,23.88,23.9,23.85,23.86,506500.0,17.42,17.4346,17.3982,17.4055,506500.0
2013-07-11 13:05:00,23.86,23.89,23.86,23.87,470900.0,17.4055,17.4273,17.4055,17.4128,470900.0
2013-07-11 13:10:00,23.86,23.87,23.85,23.86,292200.0,17.4055,17.4128,17.3982,17.4055,292200.0
2013-07-11 13:15:00,23.85,23.87,23.8,23.81,359200.0,17.3982,17.4128,17.3617,17.369,359200.0
2013-07-11 13:20:00,23.8,23.81,23.78,23.79,171600.0,17.3617,17.369,17.3471,17.3544,171600.0
2013-07-11 13:25:00,23.8,23.84,23.79,23.84,184400.0,17.3617,17.3909,17.3544,17.3909,184400.0
2013-07-11 13:30:00,23.84,23.84,23.8,23.83,236000.0,17.3909,17.3909,17.3617,17.3836,236000.0
2013-07-11 13:35:00,23.83,23.87,23.83,23.87,189600.0,17.3836,17.4128,17.3836,17.4128,189600.0
2013-07-11 13:40:00,23.87,23.88,23.83,23.83,229000.0,17.4128,17.42,17.3836,17.3836,229000.0
2013-07-11 13:45:00,23.83,23.88,23.83,23.88,164500.0,17.3836,17.42,17.3836,17.42,164500.0
2013-07-11 13:50:00,23.88,23.89,23.87,23.89,221100.0,17.42,17.4273,17.4128,17.4273,221100.0
2013-07-11 13:55:00,23.89,23.89,23.88,23.88,308400.0,17.4273,17.4273,17.42,17.42,308400.0
2013-07-11 14:00:00,23.89,23.89,23.84,23.85,338600.0,17.4273,17.4273,17.3909,17.3982,338600.0
2013-07-11 14:05:00,23.85,23.86,23.82,23.85,309000.0,17.3982,17.4055,17.3763,17.3982,309000.0
2013-07-11 14:10:00,23.85,23.89,23.84,23.87,310600.0,17.3982,17.4273,17.3909,17.4128,310600.0
2013-07-11 14:15:00,23.86,23.9,23.86,23.89,337900.0,17.4055,17.4346,17.4055,17.4273,337900.0
2013-07-11 14:20:00,23.9,23.95,23.89,23.95,309600.0,17.4346,17.4711,17.4273,17.4711,309600.0
2013-07-11 14:25:00,23.95,23.97,23.93,23.96,829200.0,17.4711,17.4857,17.4565,17.4784,829200.0
2013-07-11 14:30:00,23.96,23.99,23.96,23.97,430800.0,17.4784,17.5003,17.4784,17.4857,430800.0
2013-07-11 14:35:00,23.98,23.98,23.95,23.97,671300.0,17.493,17.493,17.4711,17.4857,671300.0
2013-07-11 14:40:00,23.97,23.98,23.95,23.97,313800.0,17.4857,17.493,17.4711,17.4857,313800.0
2013-07-11 14:45:00,23.97,23.97,23.93,23.95,345500.0,17.4857,17.4857,17.4565,17.4711,345500.0
2013-07-11 14:50:00,23.95,23.97,23.94,23.95,361000.0,17.4711,17.4857,17.4638,17.4711,361000.0
2013-07-11 14:55:00,23.96,23.96,23.91,23.94,423000.0,17.4784,17.4784,17.4419,17.4638,423000.0
2013-07-11 15:00:00,23.94,23.95,23.93,23.95,276700.0,17.4638,17.4711,17.4565,17.4711,276700.0
2013-07-11 15:05:00,23.95,23.97,23.94,23.97,191500.0,17.4711,17.4857,17.4638,17.4857,191500.0
2013-07-11 15:10:00,23.97,23.97,23.89,23.9,808900.0,17.4857,17.4857,17.4273,17.4346,808900.0
2013-07-11 15:15:00,23.9,23.95,23.9,23.95,196200.0,17.4346,17.4711,17.4346,17.4711,196200.0
2013-07-11 15:20:00,23.94,23.98,23.94,23.98,389200.0,17.4638,17.493,17.4638,17.493,389200.0
2013-07-11 15:25:00,23.98,23.98,23.94,23.96,434800.0,17.493,17.493,17.4638,17.4784,434800.0
2013-07-11 15:30:00,23.96,23.98,23.94,23.98,540300.0,17.4784,17.493,17.4638,17.493,540300.0
2013-07-11 15:35:00,23.98,23.98,23.97,23.98,291600.0,17.493,17.493,17.4857,17.493,291600.0
2013-07-11 15:40:00,23.98,23.99,23.96,23.98,658100.0,17.493,17.5003,17.4784,17.493,658100.0
2013-07-11 15:45:00,23.97,24.0,23.97,24.0,651900.0,17.4857,17.5076,17.4857,17.5076,651900.0
2013-07-11 15:50:00,24.0,24.0,23.95,23.96,1505500.0,17.5076,17.5076,17.4711,17.4784,1505500.0
2013-07-11 15:55:00,23.96,24.0,23.96,23.98,1653300.0,17.4784,17.5076,17.4784,17.493,1653300.0
2013-07-12 09:30:00,23.94,24.0,23.92,23.93,760500.0,17.4638,17.5076,17.4492,17.4565,760500.0
2013-07-12 09:35:00,23.94,23.95,23.86,23.93,524400.0,17.4638,17.4711,17.4055,17.4565,524400.0
2013-07-12 09:40:00,23.93,23.95,23.87,23.95,493500.0,17.4565,17.4711,17.4128,17.4711,493500.0
2013-07-12 09:45:00,23.95,24.0,23.89,23.9,529400.0,17.4711,17.5076,17.4273,17.4346,529400.0
2013-07-12 09:50:00,23.9,23.93,23.87,23.9,419700.0,17.4346,17.4565,17.4128,17.4346,419700.0
2013-07-12 09:55:00,23.9,23.9,23.8,23.86,512100.0,17.4346,17.4346,17.3617,17.4055,512100.0
2013-07-12 10:00:00,23.86,23.94,23.86,23.86,591700.0,17.4055,17.4638,17.4055,17.4055,591700.0
2013-07-12 10:05:00,23.87,23.88,23.76,23.76,780600.0,17.4128,17.42,17.3325,17.3325,780600.0
2013-07-12 10:10:00,23.77,23.77,23.66,23.67,1079400.0,17.3398,17.3398,17.2596,17.2669,1079400.0
2013-07-12 10:15:00,23.66,23.83,23.65,23.81,1016900.0,17.2596,17.3836,17.2523,17.369,1016900.0
2013-07-12 10:20:00,23.82,23.82,23.76,23.81,472200.0,17.3763,17.3763,17.3325,17.369,472200.0
2013-07-12 10:25:00,23.8,23.84,23.8,23.83,525700.0,17.3617,17.3909,17.3617,17.3836,525700.0
2013-07-12 10:30:00,23.83,23.85,23.78,23.8,484200.0,17.3836,17.3982,17.3471,17.3617,484200.0
2013-07-12 10:35:00,23.79,23.81,23.75,23.77,473500.0,17.3544,17.369,17.3252,17.3398,473500.0
2013-07-12 10:40:00,23.76,23.8,23.76,23.79,221300.0,17.3325,17.3617,17.3325,17.3544,221300.0
2013-07-12 10:45:00,23.78,23.8,23.73,23.74,399100.0,17.3471,17.3617,17.3106,17.3179,399100.0
2013-07-12 10:50:00,23.75,23.77,23.72,23.74,328900.0,17.3252,17.3398,17.3033,17.3179,328900.0
2013-07-12 10:55:00,23.75,23.81,23.74,23.79,209600.0,17.3252,17.369,17.3179,17.3544,209600.0
2013-07-12 11:00:00,23.78,23.82,23.77,23.81,321500.0,17.3471,17.3763,17.3398,17.369,321500.0
2013-07-12 11:05:00,23.8,23.86,23.8,23.85,331900.0,17.3617,17.4055,17.3617,17.3982,331900.0
2013-07-12 11:10:00,23.85,23.9,23.84,23.88,572700.0,17.3982,17.4346,17.3909,17.42,572700.0
2013-07-12 11:15:00,23.88,23.9,23.87,23.89,127200.0,17.42,17.4346,17.4128,17.4273,127200.0
2013-07-12 11:20:00,23.89,23.94,23.89,23.94,311400.0,17.4273,17.4638,17.4273,17.4638,311400.0
2013-07-12 11:25:00,23.94,23.95,23.85,23.87,511500.0,17.4638,17.4711,17.3982,17.4128,511500.0
2013-07-12 11:30:00,23.86,23.87,23.82,23.82,184100.0,17.4055,17.4128,17.3763,17.3763,184100.0
2013-07-12 11:35:00,23.82,23.83,23.78,23.78,263100.0,17.3763,17.3836,17.3471,17.3471,263100.0
2013-07-12 11:40:00,23.78,23.81,23.75,23.75,294300.0,17.3471,17.369,17.3252,17.3252,294300.0
2013-07-12 11:45:00,23.75,23.76,23.7,23.7,280800.0,17.3252,17.3325,17.2887,17.2887,280800.0
2013-07-12 11:50:00,23.7,23.71,23.67,23.7,343900.0,17.2887,17.296,17.2669,17.2887,343900.0
2013-07-12 11:55:00,23.7,23.73,23.69,23.7,280000.0,17.2887,17.3106,17.2814,17.2887,280000.0
2013-07-12 12:00:00,23.7,23.76,23.7,23.71,484100.0,17.2887,17.3325,17.2887,17.296,484100.0
2013-07-12 12:05:00,23.71,23.75,23.7,23.75,259100.0,17.296,17.3252,17.2887,17.3252,259100.0
2013-07-12 12:10:00,23.75,23.76,23.72,23.72,123500.0,17.3252,17.3325,17.3033,17.3033,123500.0
2013-07-12 12:15:00,23.73,23.73,23.7,23.71,184900.0,17.3106,17.3106,17.2887,17.296,184900.0
2013-07-12 12:20:00,23.71,23.77,23.71,23.75,359900.0,17.296,17.3398,17.296,17.3252,359900.0
2013-07-12 12:25:00,23.74,23.75,23.72,23.74,147800.0,17.3179,17.3252,17.3033,17.3179,147800.0
2013-07-12 12:30:00,23.73,23.74,23.73,23.74,89300.0,17.3106,17.3179,17.3106,17.3179,89300.0
2013-07-12 12:35:00,23.74,23.79,23.73,23.79,319400.0,17.3179,17.3544,17.3106,17.3544,319400.0
2013-07-12 12:40:00,23.79,23.8,23.77,23.78,226300.0,17.3544,17.3617,17.3398,17.3471,226300.0
2013-07-12 12:45:00,23.78,23.78,23.75,23.76,92300.0,17.3471,17.3471,17.3252,17.3325,92300.0
2013-07-12 12:50:00,23.76,23.79,23.75,23.78,118700.0,17.3325,17.3544,17.3252,17.3471,118700.0
2013-07-12 12:55:00,23.79,23.8,23.77,23.8,171000.0,17.3544,17.3617,17.3398,17.3617,171000.0
2013-07-12 13:00:00,23.8,23.8,23.75,23.77,210100.0,17.3617,17.3617,17.3252,17.3398,210100.0
2013-07-12 13:05:00,23.77,23.78,23.76,23.77,94800.0,17.3398,17.3471,17.3325,17.3398,94800.0
2013-07-12 13:10:00,23.77,23.78,23.77,23.78,81400.0,17.3398,17.3471,17.3398,17.3471,81400.0
2013-07-12 13:15:00,23.77,23.8,23.76,23.79,140000.0,17.3398,17.3617,17.3325,17.3544,140000.0
2013-07-12 13:20:00,23.8,23.82,23.79,23.8,133400.0,17.3617,17.3763,17.3544,17.3617,133400.0
2013-07-12 13:25:00,23.8,23.8,23.79,23.8,84100.0,17.3617,17.3617,17.3544,17.3617,84100.0
2013-07-12 13:30:00,23.79,23.8,23.77,23.77,136600.0,17.3544,17.3617,17.3398,17.3398,136600.0
2013-07-12 13:35:00,23.78,23.78,23.77,23.78,63700.0,17.3471,17.3471,17.3398,17.3471,63700.0
2013-07-12 13:40:00,23.78,23.81,23.77,23.81,112100.0,17.3471,17.369,17.3398,17.369,112100.0
2013-07-12 13:45:00,23.8,23.83,23.8,23.82,113800.0,17.3617,17.3836,17.3617,17.3763,113800.0
2013-07-12 13:50:00,23.82,23.82,23.8,23.81,88200.0,17.3763,17.3763,17.3617,17.369,88200.0
2013-07-12 13:55:00,23.8,23.81,23.78,23.79,91700.0,17.3617,17.369,17.3471,17.3544,91700.0
2013-07-12 14:00:00,23.78,23.8,23.76,23.76,310700.0,17.3471,17.3617,17.3325,17.3325,310700.0
2013-07-12 14:05:00,23.77,23.77,23.73,23.74,162500.0,17.3398,17.3398,17.3106,17.3179,162500.0
2013-07-12 14:10:00,23.74,23.74,23.72,23.73,240100.0,17.3179,17.3179,17.3033,17.3106,240100.0
2013-07-12 14:15:00,23.73,23.73,23.68,23.69,345200.0,17.3106,17.3106,17.2741,17.2814,345200.0
2013-07-12 14:20:00,23.69,23.7,23.68,23.7,191200.0,17.2814,17.2887,17.2741,17.2887,191200.0
2013-07-12 14:25:00,23.7,23.72,23.69,23.71,196100.0,17.2887,17.3033,17.2814,17.296,196100.0
2013-07-12 14:30:00,23.71,23.72,23.71,23.72,89300.0,17.296,17.3033,17.296,17.3033,89300.0
2013-07-12 14:35:00,23.71,23.72,23.68,23.68,203400.0,17.296,17.3033,17.2741,17.2741,203400.0
2013-07-12 14:40:00,23.69,23.69,23.68,23.68,255200.0,17.2814,17.2814,17.2741,17.2741,255200.0
2013-07-12 14:45:00,23.68,23.69,23.67,23.67,252200.0,17.2741,17.2814,17.2669,17.2669,252200.0
2013-07-12 14:50:00,23.67,23.68,23.66,23.68,188000.0,17.2669,17.2741,17.2596,17.2741,188000.0
2013-07-12 14:55:00,23.68,23.68,23.65,23.68,384800.0,17.2741,17.2741,17.2523,17.2741,384800.0
2013-07-12 15:00:00,23.68,23.71,23.67,23.71,290700.0,17.2741,17.296,17.2669,17.296,290700.0
2013-07-12 15:05:00,23.71,23.71,23.7,23.71,140000.0,17.296,17.296,17.2887,17.296,140000.0
2013-07-12 15:10:00,23.71,23.71,23.67,23.67,340100.0,17.296,17.296,17.2669,17.2669,340100.0
2013-07-12 15:15:00,23.68,23.72,23.67,23.71,363600.0,17.2741,17.3033,17.2669,17.296,363600.0
2013-07-12 15:20:00,23.72,23.75,23.71,23.75,259100.0,17.3033,17.3252,17.296,17.3252,259100.0
2013-07-12 15:25:00,23.75,23.78,23.74,23.75,296600.0,17.3252,17.3471,17.3179,17.3252,296600.0
2013-07-12 15:30:00,23.76,23.76,23.74,23.76,367400.0,17.3325,17.3325,17.3179,17.3325,367400.0
2013-07-12 15:35:00,23.75,23.76,23.74,23.76,228100.0,17.3252,17.3325,17.3179,17.3325,228100.0
2013-07-12 15:40:00,23.76,23.8,23.75,23.79,258600.0,17.3325,17.3617,17.3252,17.3544,258600.0
2013-07-12 15:45:00,23.79,23.81,23.77,23.81,830100.0,17.3544,17.369,17.3398,17.369,830100.0
2013-07-12 15:50:00,23.8,23.85,23.8,23.85,1367300.0,17.3617,17.3982,17.3617,17.3982,1367300.0
2013-07-12 15:55:00,23.85,23.9,23.84,23.9,3701200.0,17.3982,17.4346,17.3909,17.4346,3701200.0
2013-07-15 09:30:00,23.84,23.91,23.83,23.88,670100.0,17.3909,17.4419,17.3836,17.42,670100.0
2013-07-15 09:35:00,23.87,23.9,23.82,23.83,450100.0,17.4128,17.4346,17.3763,17.3836,450100.0
2013-07-15 09:40:00,23.82,23.87,23.82,23.83,379500.0,17.3763,17.4128,17.3763,17.3836,379500.0
2013-07-15 09:45:00,23.83,23.89,23.82,23.85,272600.0,17.3836,17.4273,17.3763,17.3982,272600.0
2013-07-15 09:50:00,23.86,23.88,23.85,23.87,372200.0,17.4055,17.42,17.3982,17.4128,372200.0
2013-07-15 09:55:00,23.87,23.89,23.84,23.87,253400.0,17.4128,17.4273,17.3909,17.4128,253400.0
2013-07-15 10:00:00,23.86,23.89,23.86,23.87,188700.0,17.4055,17.4273,17.4055,17.4128,188700.0
2013-07-15 10:05:00,23.87,23.92,23.86,23.89,216700.0,17.4128,17.4492,17.4055,17.4273,216700.0
2013-07-15 10:10:00,23.89,23.94,23.88,23.92,247100.0,17.4273,17.4638,17.42,17.4492,247100.0
2013-07-15 10:15:00,23.92,23.96,23.91,23.93,262000.0,17.4492,17.4784,17.4419,17.4565,262000.0
2013-07-15 10:20:00,23.93,23.94,23.9,23.91,178000.0,17.4565,17.4638,17.4346,17.4419,178000.0
2013-07-15 10:25:00,23.91,23.92,23.85,23.87,343000.0,17.4419,17.4492,17.3982,17.4128,343000.0
2013-07-15 10:30:00,23.86,23.87,23.83,23.85,349400.0,17.4055,17.4128,17.3836,17.3982,349400.0
2013-07-15 10:35:00,23.85,23.87,23.83,23.86,251500.0,17.3982,17.4128,17.3836,17.4055,251500.0
2013-07-15 10:40:00,23.86,23.88,23.84,23.85,274700.0,17.4055,17.42,17.3909,17.3982,274700.0
2013-07-15 10:45:00,23.85,23.88,23.84,23.88,452600.0,17.3982,17.42,17.3909,17.42,452600.0
2013-07-15 10:50:00,23.88,23.89,23.87,23.88,217800.0,17.42,17.4273,17.4128,17.42,217800.0
2013-07-15 10:55:00,23.87,23.88,23.85,23.85,431700.0,17.4128,17.42,17.3982,17.3982,431700.0
2013-07-15 11:00:00,23.86,23.86,23.78,23.8,567400.0,17.4055,17.4055,17.3471,17.3617,567400.0
2013-07-15 11:05:00,23.81,23.84,23.8,23.82,407900.0,17.369,17.3909,17.3617,17.3763,407900.0
2013-07-15 11:10:00,23.82,23.83,23.77,23.77,627000.0,17.3763,17.3836,17.3398,17.3398,627000.0
2013-07-15 11:15:00,23.78,23.83,23.77,23.83,418400.0,17.3471,17.3836,17.3398,17.3836,418400.0
2013-07-15 11:20:00,23.83,23.86,23.81,23.84,440800.0,17.3836,17.4055,17.369,17.3909,440800.0
2013-07-15 11:25:00,23.84,23.88,23.82,23.85,688400.0,17.3909,17.42,17.3763,17.3982,688400.0
2013-07-15 11:30:00,23.85,23.87,23.84,23.85,446800.0,17.3982,17.4128,17.3909,17.3982,446800.0
2013-07-15 11:35:00,23.86,23.86,23.84,23.85,182500.0,17.4055,17.4055,17.3909,17.3982,182500.0
2013-07-15 11:40:00,23.85,23.85,23.81,23.82,313200.0,17.3982,17.3982,17.369,17.3763,313200.0
2013-07-15 11:45:00,23.82,23.83,23.8,23.81,438300.0,17.3763,17.3836,17.3617,17.369,438300.0
2013-07-15 11:50:00,23.81,23.83,23.8,23.81,366400.0,17.369,17.3836,17.3617,17.369,366400.0
2013-07-15 11:55:00,23.8,23.82,23.8,23.8,217100.0,17.3617,17.3763,17.3617,17.3617,217100.0
2013-07-15 12:00:00,23.81,23.82,23.8,23.82,323100.0,17.369,17.3763,17.3617,17.3763,323100.0
2013-07-15 12:05:00,23.82,23.84,23.82,23.84,237300.0,17.3763,17.3909,17.3763,17.3909,237300.0
2013-07-15 12:10:00,23.83,23.84,23.81,23.82,168500.0,17.3836,17.3909,17.369,17.3763,168500.0
2013-07-15 12:15:00,23.82,23.82,23.8,23.8,167800.0,17.3763,17.3763,17.3617,17.3617,167800.0
2013-07-15 12:20:00,23.81,23.83,23.8,23.82,151500.0,17.369,17.3836,17.3617,17.3763,151500.0
2013-07-15 12:25:00,23.82,23.83,23.81,23.83,191500.0,17.3763,17.3836,17.369,17.3836,191500.0
2013-07-15 12:30:00,23.83,23.83,23.8,23.81,207700.0,17.3836,17.3836,17.3617,17.369,207700.0
2013-07-15 12:35:00,23.81,23.82,23.8,23.8,84500.0,17.369,17.3763,17.3617,17.3617,84500.0
2013-07-15 12:40:00,23.8,23.82,23.8,23.81,99100.0,17.3617,17.3763,17.3617,17.369,99100.0
2013-07-15 12:45:00,23.81,23.82,23.78,23.8,285100.0,17.369,17.3763,17.3471,17.3617,285100.0
2013-07-15 12:50:00,23.79,23.8,23.78,23.79,124900.0,17.3544,17.3617,17.3471,17.3544,124900.0
2013-07-15 12:55:00,23.79,23.79,23.76,23.78,245900.0,17.3544,17.3544,17.3325,17.3471,245900.0
2013-07-15 13:00:00,23.78,23.8,23.78,23.79,111900.0,17.3471,17.3617,17.3471,17.3544,111900.0
2013-07-15 13:05:00,23.79,23.8,23.77,23.8,134200.0,17.3544,17.3617,17.3398,17.3617,134200.0
2013-07-15 13:10:00,23.79,23.8,23.79,23.8,74200.0,17.3544,17.3617,17.3544,17.3617,74200.0
2013-07-15 13:15:00,23.79,23.82,23.79,23.82,229500.0,17.3544,17.3763,17.3544,17.3763,229500.0
2013-07-15 13:20:00,23.82,23.83,23.8,23.82,168900.0,17.3763,17.3836,17.3617,17.3763,168900.0
2013-07-15 13:25:00,23.81,23.83,23.81,23.82,110800.0,17.369,17.3836,17.369,17.3763,110800.0
2013-07-15 13:30:00,23.82,23.82,23.81,23.81,68000.0,17.3763,17.3763,17.369,17.369,68000.0
2013-07-15 13:35:00,23.82,23.83,23.81,23.82,123700.0,17.3763,17.3836,17.369,17.3763,123700.0
2013-07-15 13:40:00,23.81,23.84,23.81,23.82,119200.0,17.369,17.3909,17.369,17.3763,119200.0
2013-07-15 13:45:00,23.83,23.84,23.81,23.83,190600.0,17.3836,17.3909,17.369,17.3836,190600.0
2013-07-15 13:50:00,23.84,23.85,23.82,23.84,360400.0,17.3909,17.3982,17.3763,17.3909,360400.0
2013-07-15 13:55:00,23.84,23.85,23.83,23.83,77100.0,17.3909,17.3982,17.3836,17.3836,77100.0
2013-07-15 14:00:00,23.84,23.84,23.83,23.84,53400.0,17.3909,17.3909,17.3836,17.3909,53400.0
2013-07-15 14:05:00,23.84,23.84,23.83,23.83,85100.0,17.3909,17.3909,17.3836,17.3836,85100.0
2013-07-15 14:10:00,23.84,23.85,23.82,23.83,284900.0,17.3909,17.3982,17.3763,17.3836,284900.0
2013-07-15 14:15:00,23.83,23.85,23.83,23.84,126500.0,17.3836,17.3982,17.3836,17.3909,126500.0
2013-07-15 14:20:00,23.84,23.85,23.83,23.83,180600.0,17.3909,17.3982,17.3836,17.3836,180600.0
2013-07-15 14:25:00,23.84,23.85,23.83,23.83,200800.0,17.3909,17.3982,17.3836,17.3836,200800.0
2013-07-15 14:30:00,23.84,23.84,23.83,23.83,70600.0,17.3909,17.3909,17.3836,17.3836,70600.0
2013-07-15 14:35:00,23.84,23.84,23.83,23.83,64100.0,17.3909,17.3909,17.3836,17.3836,64100.0
2013-07-15 14:40:00,23.83,23.85,23.83,23.84,160800.0,17.3836,17.3982,17.3836,17.3909,160800.0
2013-07-15 14:45:00,23.83,23.85,23.83,23.84,145700.0,17.3836,17.3982,17.3836,17.3909,145700.0
2013-07-15 14:50:00,23.85,23.87,23.84,23.87,300400.0,17.3982,17.4128,17.3909,17.4128,300400.0
2013-07-15 14:55:00,23.87,23.88,23.86,23.88,116500.0,17.4128,17.42,17.4055,17.42,116500.0
2013-07-15 15:00:00,23.88,23.9,23.87,23.9,203400.0,17.42,17.4346,17.4128,17.4346,203400.0
2013-07-15 15:05:00,23.9,23.93,23.89,23.91,764600.0,17.4346,17.4565,17.4273,17.4419,764600.0
2013-07-15 15:10:00,23.92,23.93,23.91,23.92,273000.0,17.4492,17.4565,17.4419,17.4492,273000.0
2013-07-15 15:15:00,23.91,23.94,23.91,23.93,256700.0,17.4419,17.4638,17.4419,17.4565,256700.0
2013-07-15 15:20:00,23.93,23.94,23.92,23.94,178700.0,17.4565,17.4638,17.4492,17.4638,178700.0
2013-07-15 15:25:00,23.93,23.95,23.93,23.94,277800.0,17.4565,17.4711,17.4565,17.4638,277800.0
2013-07-15 15:30:00,23.94,23.95,23.93,23.95,207800.0,17.4638,17.4711,17.4565,17.4711,207800.0
2013-07-15 15:35:00,23.95,23.97,23.94,23.94,580100.0,17.4711,17.4857,17.4638,17.4638,580100.0
2013-07-15 15:40:00,23.95,23.95,23.93,23.93,352600.0,17.4711,17.4711,17.4565,17.4565,352600.0
2013-07-15 15:45:00,23.94,23.96,23.93,23.93,626000.0,17.4638,17.4784,17.4565,17.4565,626000.0
2013-07-15 15:50:00,23.93,23.95,23.93,23.94,481200.0,17.4565,17.4711,17.4565,17.4638,481200.0
2013-07-15 15:55:00,23.95,23.95,23.93,23.95,1227500.0,17.4711,17.4711,17.4565,17.4711,1227500.0
2013-07-16 09:30:00,24.0,24.06,23.9,24.04,1188900.0,17.5076,17.5514,17.4346,17.5368,1188900.0
2013-07-16 09:35:00,24.05,24.11,24.0,24.08,584300.0,17.5441,17.5878,17.5076,17.5659,584300.0
2013-07-16 09:40:00,24.09,24.18,24.08,24.18,517700.0,17.5732,17.6389,17.5659,17.6389,517700.0
2013-07-16 09:45:00,24.18,24.27,24.16,24.23,1179600.0,17.6389,17.7045,17.6243,17.6754,1179600.0
2013-07-16 09:50:00,24.23,24.24,24.15,24.18,1197500.0,17.6754,17.6827,17.617,17.6389,1197500.0
2013-07-16 09:55:00,24.17,24.23,24.15,24.18,659500.0,17.6316,17.6754,17.617,17.6389,659500.0
2013-07-16 10:00:00,24.18,24.21,24.17,24.18,559800.0,17.6389,17.6608,17.6316,17.6389,559800.0
2013-07-16 10:05:00,24.18,24.19,24.16,24.19,637300.0,17.6389,17.6462,17.6243,17.6462,637300.0
2013-07-16 10:10:00,24.19,24.24,24.19,24.2,409100.0,17.6462,17.6827,17.6462,17.6535,409100.0
2013-07-16 10:15:00,24.2,24.21,24.15,24.17,396500.0,17.6535,17.6608,17.617,17.6316,396500.0
2013-07-16 10:20:00,24.18,24.19,24.12,24.17,387900.0,17.6389,17.6462,17.5951,17.6316,387900.0
2013-07-16 10:25:00,24.17,24.17,24.08,24.1,395400.0,17.6316,17.6316,17.5659,17.5805,395400.0
2013-07-16 10:30:00,24.11,24.11,24.07,24.1,455400.0,17.5878,17.5878,17.5586,17.5805,455400.0
2013-07-16 10:35:00,24.1,24.13,24.08,24.12,435200.0,17.5805,17.6024,17.5659,17.5951,435200.0
2013-07-16 10:40:00,24.12,24.15,24.1,24.15,159400.0,17.5951,17.617,17.5805,17.617,159400.0
2013-07-16 10:45:00,24.15,24.19,24.13,24.14,430800.0,17.617,17.6462,17.6024,17.6097,430800.0
2013-07-16 10:50:00,24.14,24.16,24.13,24.14,352200.0,17.6097,17.6243,17.6024,17.6097,352200.0
2013-07-16 10:55:00,24.15,24.17,24.13,24.14,364500.0,17.617,17.6316,17.6024,17.6097,364500.0
2013-07-16 11:00:00,24.14,24.15,24.12,24.13,217300.0,17.6097,17.617,17.5951,17.6024,217300.0
2013-07-16 11:05:00,24.14,24.15,24.11,24.13,349000.0,17.6097,17.617,17.5878,17.6024,349000.0
2013-07-16 11:10:00,24.13,24.16,24.12,24.13,453600.0,17.6024,17.6243,17.5951,17.6024,453600.0
2013-07-16 11:15:00,24.13,24.17,24.12,24.16,440000.0,17.6024,17.6316,17.5951,17.6243,440000.0
2013-07-16 11:20:00,24.16,24.19,24.13,24.14,280300.0,17.6243,17.6462,17.6024,17.6097,280300.0
2013-07-16 11:25:00,24.13,24.17,24.13,24.16,264900.0,17.6024,17.6316,17.6024,17.6243,264900.0
2013-07-16 11:30:00,24.16,24.19,24.15,24.17,395100.0,17.6243,17.6462,17.617,17.6316,395100.0
2013-07-16 11:35:00,24.17,24.18,24.15,24.17,303600.0,17.6316,17.6389,17.617,17.6316,303600.0
2013-07-16 11:40:00,24.16,24.16,24.12,24.14,526200.0,17.6243,17.6243,17.5951,17.6097,526200.0
2013-07-16 11:45:00,24.13,24.15,24.12,24.12,344000.0,17.6024,17.617,17.5951,17.5951,344000.0
2013-07-16 11:50:00,24.12,24.16,24.1,24.16,318200.0,17.5951,17.6243,17.5805,17.6243,318200.0
2013-07-16 11:55:00,24.16,24.18,24.15,24.17,201800.0,17.6243,17.6389,17.617,17.6316,201800.0
2013-07-16 12:00:00,24.17,24.17,24.15,24.15,265700.0,17.6316,17.6316,17.617,17.617,265700.0
2013-07-16 12:05:00,24.16,24.2,24.16,24.18,244200.0,17.6243,17.6535,17.6243,17.6389,244200.0
2013-07-16 12:10:00,24.19,24.22,24.15,24.15,409900.0,17.6462,17.6681,17.617,17.617,409900.0
2013-07-16 12:15:00,24.15,24.17,24.15,24.17,342300.0,17.617,17.6316,17.617,17.6316,342300.0
2013-07-16 12:20:00,24.17,24.18,24.14,24.15,251600.0,17.6316,17.6389,17.6097,17.617,251600.0
2013-07-16 12:25:00,24.14,24.15,24.13,24.13,100000.0,17.6097,17.617,17.6024,17.6024,100000.0
2013-07-16 12:30:00,24.13,24.14,24.08,24.09,336100.0,17.6024,17.6097,17.5659,17.5732,336100.0
2013-07-16 12:35:00,24.09,24.1,24.07,24.07,267800.0,17.5732,17.5805,17.5586,17.5586,267800.0
2013-07-16 12:40:00,24.07,24.13,24.07,24.12,426700.0,17.5586,17.6024,17.5586,17.5951,426700.0
2013-07-16 12:45:00,24.12,24.12,24.1,24.11,88900.0,17.5951,17.5951,17.5805,17.5878,88900.0
2013-07-16 12:50:00,24.11,24.13,24.11,24.12,124200.0,17.5878,17.6024,17.5878,17.5951,124200.0
2013-07-16 12:55:00,24.12,24.17,24.11,24.15,358100.0,17.5951,17.6316,17.5878,17.617,358100.0
2013-07-16 13:00:00,24.15,24.19,24.14,24.18,286800.0,17.617,17.6462,17.6097,17.6389,286800.0
2013-07-16 13:05:00,24.17,24.2,24.17,24.17,143200.0,17.6316,17.6535,17.6316,17.6316,143200.0
2013-07-16 13:10:00,24.18,24.19,24.15,24.17,176000.0,17.6389,17.6462,17.617,17.6316,176000.0
2013-07-16 13:15:00,24.16,24.19,24.14,24.18,305500.0,17.6243,17.6462,17.6097,17.6389,305500.0
2013-07-16 13:20:00,24.19,24.19,24.15,24.15,76300.0,17.6462,17.6462,17.617,17.617,76300.0
2013-07-16 13:25:00,24.15,24.16,24.15,24.15,74800.0,17.617,17.6243,17.617,17.617,74800.0
2013-07-16 13:30:00,24.15,24.21,24.14,24.21,258700.0,17.617,17.6608,17.6097,17.6608,258700.0
2013-07-16 13:35:00,24.21,24.23,24.19,24.21,414300.0,17.6608,17.6754,17.6462,17.6608,414300.0
2013-07-16 13:40:00,24.21,24.23,24.2,24.2,242700.0,17.6608,17.6754,17.6535,17.6535,242700.0
2013-07-16 13:45:00,24.19,24.22,24.19,24.21,269900.0,17.6462,17.6681,17.6462,17.6608,269900.0
2013-07-16 13:50:00,24.21,24.21,24.2,24.2,122900.0,17.6608,17.6608,17.6535,17.6535,122900.0
2013-07-16 13:55:00,24.21,24.22,24.2,24.21,234300.0,17.6608,17.6681,17.6535,17.6608,234300.0
2013-07-16 14:00:00,24.21,24.23,24.21,24.22,377800.0,17.6608,17.6754,17.6608,17.6681,377800.0
2013-07-16 14:05:00,24.22,24.23,24.21,24.22,324400.0,17.6681,17.6754,17.6608,17.6681,324400.0
2013-07-16 14:10:00,24.22,24.27,24.22,24.26,377300.0,17.6681,17.7045,17.6681,17.6972,377300.0
2013-07-16 14:15:00,24.26,24.3,24.25,24.26,840900.0,17.6972,17.7264,17.69,17.6972,840900.0
2013-07-16 14:20:00,24.26,24.27,24.24,24.24,106600.0,17.6972,17.7045,17.6827,17.6827,106600.0
2013-07-16 14:25:00,24.24,24.26,24.23,24.25,319000.0,17.6827,17.6972,17.6754,17.69,319000.0
2013-07-16 14:30:00,24.25,24.26,24.23,24.24,456900.0,17.69,17.6972,17.6754,17.6827,456900.0
2013-07-16 14:35:00,24.24,24.25,24.22,24.22,514200.0,17.6827,17.69,17.6681,17.6681,514200.0
2013-07-16 14:40:00,24.23,24.23,24.17,24.19,381400.0,17.6754,17.6754,17.6316,17.6462,381400.0
2013-07-16 14:45:00,24.19,24.22,24.18,24.19,231000.0,17.6462,17.6681,17.6389,17.6462,231000.0
2013-07-16 14:50:00,24.19,24.2,24.18,24.19,178900.0,17.6462,17.6535,17.6389,17.6462,178900.0
2013-07-16 14:55:00,24.19,24.2,24.14,24.14,428200.0,17.6462,17.6535,17.6097,17.6097,428200.0
2013-07-16 15:00:00,24.14,24.15,24.11,24.14,391200.0,17.6097,17.617,17.5878,17.6097,391200.0
2013-07-16 15:05:00,24.14,24.16,24.13,24.15,319000.0,17.6097,17.6243,17.6024,17.617,319000.0
2013-07-16 15:10:00,24.16,24.16,24.12,24.13,303600.0,17.6243,17.6243,17.5951,17.6024,303600.0
2013-07-16 15:15:00,24.12,24.15,24.11,24.13,292900.0,17.5951,17.617,17.5878,17.6024,292900.0
2013-07-16 15:20:00,24.13,24.14,24.11,24.14,309300.0,17.6024,17.6097,17.5878,17.6097,309300.0
2013-07-16 15:25:00,24.14,24.19,24.13,24.19,399800.0,17.6097,17.6462,17.6024,17.6462,399800.0
2013-07-16 15:30:00,24.18,24.23,24.18,24.22,544400.0,17.6389,17.6754,17.6389,17.6681,544400.0
2013-07-16 15:35:00,24.21,24.23,24.19,24.19,531200.0,17.6608,17.6754,17.6462,17.6462,531200.0
2013-07-16 15:40:00,24.19,24.2,24.14,24.14,499200.0,17.6462,17.6535,17.6097,17.6097,499200.0
2013-07-16 15:45:00,24.14,24.19,24.14,24.17,535500.0,17.6097,17.6462,17.6097,17.6316,535500.0
2013-07-16 15:50:00,24.18,24.21,24.17,24.2,695400.0,17.6389,17.6608,17.6316,17.6535,695400.0
2013-07-16 15:55:00,24.2,24.25,24.17,24.24,1531300.0,17.6535,17.69,17.6316,17.6827,1531300.0
2013-07-17 09:30:00,24.3,24.43,24.28,24.34,1747700.0,17.7264,17.8213,17.7118,17.7556,1747700.0
2013-07-17 09:35:00,24.34,24.35,24.27,24.29,942700.0,17.7556,17.7629,17.7045,17.7191,942700.0
2013-07-17 09:40:00,24.3,24.3,24.2,24.22,773700.0,17.7264,17.7264,17.6535,17.6681,773700.0
2013-07-17 09:45:00,24.21,24.23,24.16,24.17,734200.0,17.6608,17.6754,17.6243,17.6316,734200.0
2013-07-17 09:50:00,24.16,24.17,24.11,24.17,501300.0,17.6243,17.6316,17.5878,17.6316,501300.0
2013-07-17 09:55:00,24.17,24.21,24.11,24.13,1061400.0,17.6316,17.6608,17.5878,17.6024,1061400.0
2013-07-17 10:00:00,24.13,24.16,24.08,24.12,898500.0,17.6024,17.6243,17.5659,17.5951,898500.0
2013-07-17 10:05:00,24.11,24.16,24.06,24.06,584700.0,17.5878,17.6243,17.5514,17.5514,584700.0
2013-07-17 10:10:00,24.07,24.11,24.06,24.07,681800.0,17.5586,17.5878,17.5514,17.5586,681800.0
2013-07-17 10:15:00,24.07,24.22,24.05,24.19,881800.0,17.5586,17.6681,17.5441,17.6462,881800.0
2013-07-17 10:20:00,24.2,24.2,24.12,24.19,484600.0,17.6535,17.6535,17.5951,17.6462,484600.0
2013-07-17 10:25:00,24.18,24.21,24.14,24.19,816300.0,17.6389,17.6608,17.6097,17.6462,816300.0
2013-07-17 10:30:00,24.19,24.2,24.17,24.19,308100.0,17.6462,17.6535,17.6316,17.6462,308100.0
2013-07-17 10:35:00,24.19,24.3,24.19,24.21,629500.0,17.6462,17.7264,17.6462,17.6608,629500.0
2013-07-17 10:40:00,24.21,24.24,24.19,24.2,635500.0,17.6608,17.6827,17.6462,17.6535,635500.0
2013-07-17 10:45:00,24.2,24.2,24.15,24.18,426000.0,17.6535,17.6535,17.617,17.6389,426000.0
2013-07-17 10:50:00,24.18,24.18,24.15,24.16,233400.0,17.6389,17.6389,17.617,17.6243,233400.0
2013-07-17 10:55:00,24.15,24.23,24.14,24.23,318800.0,17.617,17.6754,17.6097,17.6754,318800.0
2013-07-17 11:00:00,24.24,24.25,24.2,24.2,374900.0,17.6827,17.69,17.6535,17.6535,374900.0
2013-07-17 11:05:00,24.2,24.24,24.2,24.24,252800.0,17.6535,17.6827,17.6535,17.6827,252800.0
2013-07-17 11:10:00,24.23,24.24,24.19,24.21,541600.0,17.6754,17.6827,17.6462,17.6608,541600.0
2013-07-17 11:15:00,24.22,24.24,24.21,24.23,276600.0,17.6681,17.6827,17.6608,17.6754,276600.0
2013-07-17 11:20:00,24.22,24.23,24.17,24.18,168200.0,17.6681,17.6754,17.6316,17.6389,168200.0
2013-07-17 11:25:00,24.17,24.18,24.13,24.17,272200.0,17.6316,17.6389,17.6024,17.6316,272200.0
2013-07-17 11:30:00,24.17,24.17,24.15,24.15,107000.0,17.6316,17.6316,17.617,17.617,107000.0
2013-07-17 11:35:00,24.16,24.18,24.14,24.18,214900.0,17.6243,17.6389,17.6097,17.6389,214900.0
2013-07-17 11:40:00,24.17,24.22,24.17,24.18,361400.0,17.6316,17.6681,17.6316,17.6389,361400.0
2013-07-17 11:45:00,24.19,24.19,24.15,24.18,206800.0,17.6462,17.6462,17.617,17.6389,206800.0
2013-07-17 11:50:00,24.17,24.2,24.14,24.18,484200.0,17.6316,17.6535,17.6097,17.6389,484200.0
2013-07-17 11:55:00,24.17,24.18,24.14,24.17,177000.0,17.6316,17.6389,17.6097,17.6316,177000.0
2013-07-17 12:00:00,24.17,24.24,24.16,24.23,311900.0,17.6316,17.6827,17.6243,17.6754,311900.0
2013-07-17 12:05:00,24.22,24.26,24.21,24.22,593600.0,17.6681,17.6972,17.6608,17.6681,593600.0
2013-07-17 12:10:00,24.22,24.29,24.22,24.24,361600.0,17.6681,17.7191,17.6681,17.6827,361600.0
2013-07-17 12:15:00,24.25,24.27,24.23,24.24,548500.0,17.69,17.7045,17.6754,17.6827,548500.0
2013-07-17 12:20:00,24.24,24.26,24.21,24.22,430800.0,17.6827,17.6972,17.6608,17.6681,430800.0
2013-07-17 12:25:00,24.22,24.23,24.16,24.17,387200.0,17.6681,17.6754,17.6243,17.6316,387200.0
2013-07-17 12:30:00,24.17,24.25,24.16,24.24,335700.0,17.6316,17.69,17.6243,17.6827,335700.0
2013-07-17 12:35:00,24.24,24.28,24.23,24.25,385400.0,17.6827,17.7118,17.6754,17.69,385400.0
2013-07-17 12:40:00,24.26,24.26,24.22,24.22,254400.0,17.6972,17.6972,17.6681,17.6681,254400.0
2013-07-17 12:45:00,24.23,24.25,24.21,24.23,236000.0,17.6754,17.69,17.6608,17.6754,236000.0
2013-07-17 12:50:00,24.23,24.25,24.21,24.23,271800.0,17.6754,17.69,17.6608,17.6754,271800.0
2013-07-17 12:55:00,24.23,24.23,24.2,24.22,143600.0,17.6754,17.6754,17.6535,17.6681,143600.0
2013-07-17 13:00:00,24.22,24.24,24.19,24.24,342200.0,17.6681,17.6827,17.6462,17.6827,342200.0
2013-07-17 13:05:00,24.23,24.25,24.22,24.25,188100.0,17.6754,17.69,17.6681,17.69,188100.0
2013-07-17 13:10:00,24.24,24.25,24.19,24.19,292700.0,17.6827,17.69,17.6462,17.6462,292700.0
2013-07-17 13:15:00,24.19,24.22,24.17,24.21,225800.0,17.6462,17.6681,17.6316,17.6608,225800.0
2013-07-17 13:20:00,24.22,24.26,24.17,24.2,329900.0,17.6681,17.6972,17.6316,17.6535,329900.0
2013-07-17 13:25:00,24.2,24.21,24.18,24.19,214700.0,17.6535,17.6608,17.6389,17.6462,214700.0
2013-07-17 13:30:00,24.19,24.19,24.16,24.18,210400.0,17.6462,17.6462,17.6243,17.6389,210400.0
2013-07-17 13:35:00,24.17,24.21,24.17,24.21,207800.0,17.6316,17.6608,17.6316,17.6608,207800.0
2013-07-17 13:40:00,24.21,24.21,24.2,24.21,121500.0,17.6608,17.6608,17.6535,17.6608,121500.0
2013-07-17 13:45:00,24.21,24.24,24.19,24.2,407000.0,17.6608,17.6827,17.6462,17.6535,407000.0
2013-07-17 13:50:00,24.2,24.23,24.18,24.2,459200.0,17.6535,17.6754,17.6389,17.6535,459200.0
2013-07-17 13:55:00,24.2,24.2,24.17,24.17,398400.0,17.6535,17.6535,17.6316,17.6316,398400.0
2013-07-17 14:00:00,24.18,24.23,24.17,24.2,418600.0,17.6389,17.6754,17.6316,17.6535,418600.0
2013-07-17 14:05:00,24.2,24.2,24.17,24.18,525700.0,17.6535,17.6535,17.6316,17.6389,525700.0
2013-07-17 14:10:00,24.19,24.2,24.14,24.16,412400.0,17.6462,17.6535,17.6097,17.6243,412400.0
2013-07-17 14:15:00,24.16,24.19,24.15,24.18,179700.0,17.6243,17.6462,17.617,17.6389,179700.0
2013-07-17 14:20:00,24.18,24.23,24.17,24.21,319800.0,17.6389,17.6754,17.6316,17.6608,319800.0
2013-07-17 14:25:00,24.2,24.21,24.17,24.17,328200.0,17.6535,17.6608,17.6316,17.6316,328200.0
2013-07-17 14:30:00,24.17,24.18,24.14,24.16,345600.0,17.6316,17.6389,17.6097,17.6243,345600.0
2013-07-17 14:35:00,24.16,24.17,24.12,24.12,167300.0,17.6243,17.6316,17.5951,17.5951,167300.0
2013-07-17 14:40:00,24.12,24.13,24.1,24.1,269600.0,17.5951,17.6024,17.5805,17.5805,269600.0
2013-07-17 14:45:00,24.1,24.11,24.07,24.09,390700.0,17.5805,17.5878,17.5586,17.5732,390700.0
2013-07-17 14:50:00,24.09,24.15,24.09,24.15,316600.0,17.5732,17.617,17.5732,17.617,316600.0
2013-07-17 14:55:00,24.15,24.17,24.13,24.15,483200.0,17.617,17.6316,17.6024,17.617,483200.0
2013-07-17 15:00:00,24.14,24.15,24.09,24.13,683200.0,17.6097,17.617,17.5732,17.6024,683200.0
2013-07-17 15:05:00,24.12,24.17,24.11,24.17,563300.0,17.5951,17.6316,17.5878,17.6316,563300.0
2013-07-17 15:10:00,24.17,24.17,24.12,24.12,324500.0,17.6316,17.6316,17.5951,17.5951,324500.0
2013-07-17 15:15:00,24.13,24.14,24.1,24.13,367400.0,17.6024,17.6097,17.5805,17.6024,367400.0
2013-07-17 15:20:00,24.12,24.14,24.09,24.09,414300.0,17.5951,17.6097,17.5732,17.5732,414300.0
2013-07-17 15:25:00,24.1,24.15,24.1,24.11,356400.0,17.5805,17.617,17.5805,17.5878,356400.0
2013-07-17 15:30:00,24.11,24.11,24.1,24.1,205200.0,17.5878,17.5878,17.5805,17.5805,205200.0
2013-07-17 15:35:00,24.1,24.12,24.04,24.08,1182900.0,17.5805,17.5951,17.5368,17.5659,1182900.0
2013-07-17 15:40:00,24.08,24.15,24.05,24.09,876500.0,17.5659,17.617,17.5441,17.5732,876500.0
2013-07-17 15:45:00,24.09,24.1,24.06,24.1,780000.0,17.5732,17.5805,17.5514,17.5805,780000.0
2013-07-17 15:50:00,24.1,24.17,24.1,24.14,1366000.0,17.5805,17.6316,17.5805,17.6097,1366000.0
2013-07-17 15:55:00,24.15,24.17,24.1,24.16,1947400.0,17.617,17.6316,17.5805,17.6243,1947400.0
2013-07-18 09:30:00,23.46,23.52,23.27,23.33,4227600.0,17.1137,17.1574,16.9751,17.0188,4227600.0
2013-07-18 09:35:00,23.34,23.4,23.3,23.4,2491400.0,17.0261,17.0699,16.9969,17.0699,2491400.0
2013-07-18 09:40:00,23.4,23.49,23.37,23.45,1659000.0,17.0699,17.1355,17.048,17.1064,1659000.0
2013-07-18 09:45:00,23.46,23.59,23.43,23.59,1887000.0,17.1137,17.2085,17.0918,17.2085,1887000.0
2013-07-18 09:50:00,23.59,23.61,23.5,23.51,1501200.0,17.2085,17.2231,17.1428,17.1501,1501200.0
2013-07-18 09:55:00,23.51,23.52,23.42,23.5,1567900.0,17.1501,17.1574,17.0845,17.1428,1567900.0
2013-07-18 10:00:00,23.51,23.55,23.47,23.49,1474300.0,17.1501,17.1793,17.121,17.1355,1474300.0
2013-07-18 10:05:00,23.49,23.5,23.38,23.42,1433300.0,17.1355,17.1428,17.0553,17.0845,1433300.0
2013-07-18 10:10:00,23.44,23.46,23.39,23.42,1619200.0,17.0991,17.1137,17.0626,17.0845,1619200.0
2013-07-18 10:15:00,23.41,23.42,23.34,23.34,1828500.0,17.0772,17.0845,17.0261,17.0261,1828500.0
2013-07-18 10:20:00,23.34,23.43,23.34,23.37,1448500.0,17.0261,17.0918,17.0261,17.048,1448500.0
2013-07-18 10:25:00,23.37,23.38,23.27,23.3,2532400.0,17.048,17.0553,16.9751,16.9969,2532400.0
2013-07-18 10:30:00,23.3,23.32,23.27,23.28,1541300.0,16.9969,17.0115,16.9751,16.9824,1541300.0
2013-07-18 10:35:00,23.28,23.3,23.25,23.27,2707600.0,16.9824,16.9969,16.9605,16.9751,2707600.0
2013-07-18 10:40:00,23.26,23.34,23.26,23.33,898800.0,16.9678,17.0261,16.9678,17.0188,898800.0
2013-07-18 10:45:00,23.32,23.35,23.3,23.32,1389800.0,17.0115,17.0334,16.9969,17.0115,1389800.0
2013-07-18 10:50:00,23.32,23.4,23.3,23.37,1001300.0,17.0115,17.0699,16.9969,17.048,1001300.0
2013-07-18 10:55:00,23.36,23.38,23.33,23.35,1093200.0,17.0407,17.0553,17.0188,17.0334,1093200.0
2013-07-18 11:00:00,23.34,23.36,23.28,23.32,1563100.0,17.0261,17.0407,16.9824,17.0115,1563100.0
2013-07-18 11:05:00,23.32,23.35,23.31,23.34,741700.0,17.0115,17.0334,17.0042,17.0261,741700.0
2013-07-18 11:10:00,23.34,23.35,23.3,23.3,1277700.0,17.0261,17.0334,16.9969,16.9969,1277700.0
2013-07-18 11:15:00,23.31,23.33,23.29,23.3,1095600.0,17.0042,17.0188,16.9897,16.9969,1095600.0
2013-07-18 11:20:00,23.3,23.31,23.28,23.3,615200.0,16.9969,17.0042,16.9824,16.9969,615200.0
2013-07-18 11:25:00,23.31,23.33,23.26,23.29,1241800.0,17.0042,17.0188,16.9678,16.9897,1241800.0
2013-07-18 11:30:00,23.29,23.3,23.25,23.28,1358400.0,16.9897,16.9969,16.9605,16.9824,1358400.0
2013-07-18 11:35:00,23.28,23.32,23.27,23.32,697600.0,16.9824,17.0115,16.9751,17.0115,697600.0
2013-07-18 11:40:00,23.32,23.32,23.28,23.32,887500.0,17.0115,17.0115,16.9824,17.0115,887500.0
2013-07-18 11:45:00,23.32,23.34,23.31,23.31,363200.0,17.0115,17.0261,17.0042,17.0042,363200.0
2013-07-18 11:50:00,23.31,23.32,23.23,23.24,1439500.0,17.0042,17.0115,16.9459,16.9532,1439500.0
2013-07-18 11:55:00,23.25,23.25,23.2,23.24,654900.0,16.9605,16.9605,16.924,16.9532,654900.0
2013-07-18 12:00:00,23.23,23.25,23.22,23.23,318500.0,16.9459,16.9605,16.9386,16.9459,318500.0
2013-07-18 12:05:00,23.23,23.29,23.22,23.28,843500.0,16.9459,16.9897,16.9386,16.9824,843500.0
2013-07-18 12:10:00,23.28,23.28,23.19,23.2,1339500.0,16.9824,16.9824,16.9167,16.924,1339500.0
2013-07-18 12:15:00,23.2,23.23,23.18,23.19,687900.0,16.924,16.9459,16.9094,16.9167,687900.0
2013-07-18 12:20:00,23.18,23.22,23.17,23.21,982700.0,16.9094,16.9386,16.9021,16.9313,982700.0
2013-07-18 12:25:00,23.21,23.23,23.18,23.2,677500.0,16.9313,16.9459,16.9094,16.924,677500.0
2013-07-18 12:30:00,23.21,23.21,23.2,23.2,534600.0,16.9313,16.9313,16.924,16.924,534600.0
2013-07-18 12:35:00,23.2,23.22,23.17,23.2,692400.0,16.924,16.9386,16.9021,16.924,692400.0
2013-07-18 12:40:00,23.21,23.21,23.16,23.16,318100.0,16.9313,16.9313,16.8948,16.8948,318100.0
2013-07-18 12:45:00,23.17,23.19,23.16,23.17,799400.0,16.9021,16.9167,16.8948,16.9021,799400.0
2013-07-18 12:50:00,23.18,23.2,23.17,23.19,507300.0,16.9094,16.924,16.9021,16.9167,507300.0
2013-07-18 12:55:00,23.19,23.19,23.16,23.17,248100.0,16.9167,16.9167,16.8948,16.9021,248100.0
2013-07-18 13:00:00,23.18,23.2,23.16,23.2,395200.0,16.9094,16.924,16.8948,16.924,395200.0
2013-07-18 13:05:00,23.2,23.25,23.19,23.22,608400.0,16.924,16.9605,16.9167,16.9386,608400.0
2013-07-18 13:10:00,23.23,23.24,23.22,23.24,307800.0,16.9459,16.9532,16.9386,16.9532,307800.0
2013-07-18 13:15:00,23.24,23.26,23.23,23.24,559200.0,16.9532,16.9678,16.9459,16.9532,559200.0
2013-07-18 13:20:00,23.24,23.25,23.2,23.21,412900.0,16.9532,16.9605,16.924,16.9313,412900.0
2013-07-18 13:25:00,23.21,23.22,23.19,23.2,435600.0,16.9313,16.9386,16.9167,16.924,435600.0
2013-07-18 13:30:00,23.21,23.21,23.17,23.17,343200.0,16.9313,16.9313,16.9021,16.9021,343200.0
2013-07-18 13:35:00,23.18,23.22,23.17,23.21,495000.0,16.9094,16.9386,16.9021,16.9313,495000.0
2013-07-18 13:40:00,23.22,23.22,23.21,23.21,231000.0,16.9386,16.9386,16.9313,16.9313,231000.0
2013-07-18 13:45:00,23.21,23.23,23.21,23.21,237900.0,16.9313,16.9459,16.9313,16.9313,237900.0
2013-07-18 13:50:00,23.21,23.25,23.21,23.24,408900.0,16.9313,16.9605,16.9313,16.9532,408900.0
2013-07-18 13:55:00,23.25,23.26,23.23,23.23,469200.0,16.9605,16.9678,16.9459,16.9459,469200.0
2013-07-18 14:00:00,23.23,23.26,23.23,23.26,273800.0,16.9459,16.9678,16.9459,16.9678,273800.0
2013-07-18 14:05:00,23.25,23.27,23.25,23.25,334600.0,16.9605,16.9751,16.9605,16.9605,334600.0
2013-07-18 14:10:00,23.25,23.28,23.25,23.28,606500.0,16.9605,16.9824,16.9605,16.9824,606500.0
2013-07-18 14:15:00,23.28,23.29,23.26,23.26,347100.0,16.9824,16.9897,16.9678,16.9678,347100.0
2013-07-18 14:20:00,23.26,23.29,23.26,23.26,277800.0,16.9678,16.9897,16.9678,16.9678,277800.0
2013-07-18 14:25:00,23.26,23.27,23.26,23.27,236700.0,16.9678,16.9751,16.9678,16.9751,236700.0
2013-07-18 14:30:00,23.27,23.3,23.27,23.29,640700.0,16.9751,16.9969,16.9751,16.9897,640700.0
2013-07-18 14:35:00,23.28,23.3,23.26,23.26,332600.0,16.9824,16.9969,16.9678,16.9678,332600.0
2013-07-18 14:40:00,23.27,23.27,23.26,23.26,257000.0,16.9751,16.9751,16.9678,16.9678,257000.0
2013-07-18 14:45:00,23.27,23.3,23.26,23.29,689800.0,16.9751,16.9969,16.9678,16.9897,689800.0
2013-07-18 14:50:00,23.28,23.29,23.25,23.25,325700.0,16.9824,16.9897,16.9605,16.9605,325700.0
2013-07-18 14:55:00,23.26,23.26,23.21,23.26,658200.0,16.9678,16.9678,16.9313,16.9678,658200.0
2013-07-18 15:00:00,23.26,23.26,23.2,23.2,520000.0,16.9678,16.9678,16.924,16.924,520000.0
2013-07-18 15:05:00,23.21,23.22,23.2,23.22,282100.0,16.9313,16.9386,16.924,16.9386,282100.0
2013-07-18 15:10:00,23.22,23.22,23.2,23.21,402200.0,16.9386,16.9386,16.924,16.9313,402200.0
2013-07-18 15:15:00,23.21,23.22,23.2,23.22,188800.0,16.9313,16.9386,16.924,16.9386,188800.0
2013-07-18 15:20:00,23.22,23.26,23.21,23.26,305500.0,16.9386,16.9678,16.9313,16.9678,305500.0
2013-07-18 15:25:00,23.26,23.26,23.24,23.26,382300.0,16.9678,16.9678,16.9532,16.9678,382300.0
2013-07-18 15:30:00,23.26,23.26,23.18,23.19,752500.0,16.9678,16.9678,16.9094,16.9167,752500.0
2013-07-18 15:35:00,23.18,23.23,23.18,23.23,440600.0,16.9094,16.9459,16.9094,16.9459,440600.0
2013-07-18 15:40:00,23.23,23.25,23.22,23.25,400000.0,16.9459,16.9605,16.9386,16.9605,400000.0
2013-07-18 15:45:00,23.25,23.28,23.24,23.27,1052200.0,16.9605,16.9824,16.9532,16.9751,1052200.0
2013-07-18 15:50:00,23.27,23.29,23.24,23.24,1585300.0,16.9751,16.9897,16.9532,16.9532,1585300.0
2013-07-18 15:55:00,23.25,23.25,23.23,23.25,2324100.0,16.9605,16.9605,16.9459,16.9605,2324100.0
2013-07-19 09:30:00,23.1,23.15,23.0,23.02,6357300.0,16.851,16.8875,16.7781,16.7927,6357300.0
2013-07-19 09:35:00,23.01,23.04,22.96,22.98,1426300.0,16.7854,16.8073,16.7489,16.7635,1426300.0
2013-07-19 09:40:00,22.98,23.03,22.96,23.03,1531800.0,16.7635,16.8,16.7489,16.8,1531800.0
2013-07-19 09:45:00,23.03,23.03,22.96,22.97,1283800.0,16.8,16.8,16.7489,16.7562,1283800.0
2013-07-19 09:50:00,22.97,22.98,22.91,22.93,867500.0,16.7562,16.7635,16.7124,16.727,867500.0
2013-07-19 09:55:00,22.93,22.93,22.88,22.89,1462100.0,16.727,16.727,16.6906,16.6979,1462100.0
2013-07-19 10:00:00,22.89,22.97,22.89,22.96,754500.0,16.6979,16.7562,16.6979,16.7489,754500.0
2013-07-19 10:05:00,22.95,22.97,22.94,22.96,566300.0,16.7416,16.7562,16.7343,16.7489,566300.0
2013-07-19 10:10:00,22.96,22.99,22.94,22.96,401300.0,16.7489,16.7708,16.7343,16.7489,401300.0
2013-07-19 10:15:00,22.96,23.0,22.95,22.98,748600.0,16.7489,16.7781,16.7416,16.7635,748600.0
2013-07-19 10:20:00,22.97,22.98,22.91,22.92,556600.0,16.7562,16.7635,16.7124,16.7197,556600.0
2013-07-19 10:25:00,22.92,22.93,22.88,22.89,911100.0,16.7197,16.727,16.6906,16.6979,911100.0
2013-07-19 10:30:00,22.89,22.93,22.88,22.92,750400.0,16.6979,16.727,16.6906,16.7197,750400.0
2013-07-19 10:35:00,22.92,22.92,22.88,22.89,452300.0,16.7197,16.7197,16.6906,16.6979,452300.0
2013-07-19 10:40:00,22.89,22.91,22.88,22.88,449400.0,16.6979,16.7124,16.6906,16.6906,449400.0
2013-07-19 10:45:00,22.88,22.9,22.86,22.88,531600.0,16.6906,16.7052,16.676,16.6906,531600.0
2013-07-19 10:50:00,22.87,22.89,22.84,22.85,692400.0,16.6833,16.6979,16.6614,16.6687,692400.0
2013-07-19 10:55:00,22.84,22.87,22.84,22.84,349900.0,16.6614,16.6833,16.6614,16.6614,349900.0
2013-07-19 11:00:00,22.84,22.89,22.84,22.88,579300.0,16.6614,16.6979,16.6614,16.6906,579300.0
2013-07-19 11:05:00,22.89,22.93,22.87,22.92,572600.0,16.6979,16.727,16.6833,16.7197,572600.0
2013-07-19 11:10:00,22.93,22.96,22.91,22.91,567800.0,16.727,16.7489,16.7124,16.7124,567800.0
2013-07-19 11:15:00,22.91,22.92,22.88,22.9,433600.0,16.7124,16.7197,16.6906,16.7052,433600.0
2013-07-19 11:20:00,22.9,22.93,22.89,22.91,330400.0,16.7052,16.727,16.6979,16.7124,330400.0
2013-07-19 11:25:00,22.91,22.95,22.9,22.93,415200.0,16.7124,16.7416,16.7052,16.727,415200.0
2013-07-19 11:30:00,22.94,22.96,22.93,22.93,468600.0,16.7343,16.7489,16.727,16.727,468600.0
2013-07-19 11:35:00,22.93,22.94,22.9,22.91,375300.0,16.727,16.7343,16.7052,16.7124,375300.0
2013-07-19 11:40:00,22.9,22.91,22.89,22.89,220700.0,16.7052,16.7124,16.6979,16.6979,220700.0
2013-07-19 11:45:00,22.89,22.9,22.87,22.89,368700.0,16.6979,16.7052,16.6833,16.6979,368700.0
2013-07-19 11:50:00,22.89,22.9,22.88,22.88,223200.0,16.6979,16.7052,16.6906,16.6906,223200.0
2013-07-19 11:55:00,22.89,22.89,22.87,22.88,262800.0,16.6979,16.6979,16.6833,16.6906,262800.0
2013-07-19 12:00:00,22.89,22.9,22.87,22.88,390600.0,16.6979,16.7052,16.6833,16.6906,390600.0
2013-07-19 12:05:00,22.87,22.88,22.85,22.87,443600.0,16.6833,16.6906,16.6687,16.6833,443600.0
2013-07-19 12:10:00,22.86,22.87,22.84,22.85,188000.0,16.676,16.6833,16.6614,16.6687,188000.0
2013-07-19 12:15:00,22.84,22.85,22.82,22.83,379800.0,16.6614,16.6687,16.6468,16.6541,379800.0
2013-07-19 12:20:00,22.82,22.83,22.81,22.81,195800.0,16.6468,16.6541,16.6395,16.6395,195800.0
2013-07-19 12:25:00,22.81,22.87,22.81,22.86,431000.0,16.6395,16.6833,16.6395,16.676,431000.0
2013-07-19 12:30:00,22.85,22.86,22.84,22.84,123900.0,16.6687,16.676,16.6614,16.6614,123900.0
2013-07-19 12:35:00,22.84,22.88,22.84,22.88,169300.0,16.6614,16.6906,16.6614,16.6906,169300.0
2013-07-19 12:40:00,22.87,22.89,22.86,22.88,241500.0,16.6833,16.6979,16.676,16.6906,241500.0
2013-07-19 12:45:00,22.88,22.88,22.85,22.85,121700.0,16.6906,16.6906,16.6687,16.6687,121700.0
2013-07-19 12:50:00,22.85,22.86,22.84,22.85,130200.0,16.6687,16.676,16.6614,16.6687,130200.0
2013-07-19 12:55:00,22.85,22.87,22.84,22.87,164900.0,16.6687,16.6833,16.6614,16.6833,164900.0
2013-07-19 13:00:00,22.87,22.88,22.86,22.87,148500.0,16.6833,16.6906,16.676,16.6833,148500.0
2013-07-19 13:05:00,22.87,22.88,22.87,22.87,126800.0,16.6833,16.6906,16.6833,16.6833,126800.0
2013-07-19 13:10:00,22.88,22.88,22.85,22.86,301800.0,16.6906,16.6906,16.6687,16.676,301800.0
2013-07-19 13:15:00,22.86,22.87,22.85,22.86,87800.0,16.676,16.6833,16.6687,16.676,87800.0
2013-07-19 13:20:00,22.86,22.86,22.84,22.84,141200.0,16.676,16.676,16.6614,16.6614,141200.0
2013-07-19 13:25:00,22.84,22.85,22.81,22.85,455300.0,16.6614,16.6687,16.6395,16.6687,455300.0
2013-07-19 13:30:00,22.85,22.88,22.84,22.87,206900.0,16.6687,16.6906,16.6614,16.6833,206900.0
2013-07-19 13:35:00,22.88,22.88,22.86,22.86,106500.0,16.6906,16.6906,16.676,16.676,106500.0
2013-07-19 13:40:00,22.86,22.89,22.85,22.89,252900.0,16.676,16.6979,16.6687,16.6979,252900.0
2013-07-19 13:45:00,22.89,22.9,22.88,22.88,275700.0,16.6979,16.7052,16.6906,16.6906,275700.0
2013-07-19 13:50:00,22.89,22.89,22.88,22.88,101700.0,16.6979,16.6979,16.6906,16.6906,101700.0
2013-07-19 13:55:00,22.89,22.9,22.87,22.89,254600.0,16.6979,16.7052,16.6833,16.6979,254600.0
2013-07-19 14:00:00,22.89,22.91,22.88,22.91,321800.0,16.6979,16.7124,16.6906,16.7124,321800.0
2013-07-19 14:05:00,22.91,22.91,22.89,22.89,153800.0,16.7124,16.7124,16.6979,16.6979,153800.0
2013-07-19 14:10:00,22.89,22.94,22.89,22.93,447200.0,16.6979,16.7343,16.6979,16.727,447200.0
2013-07-19 14:15:00,22.93,22.94,22.91,22.91,328600.0,16.727,16.7343,16.7124,16.7124,328600.0
2013-07-19 14:20:00,22.92,22.93,22.91,22.92,202700.0,16.7197,16.727,16.7124,16.7197,202700.0
2013-07-19 14:25:00,22.91,22.92,22.91,22.91,247200.0,16.7124,16.7197,16.7124,16.7124,247200.0
2013-07-19 14:30:00,22.92,22.92,22.89,22.89,491100.0,16.7197,16.7197,16.6979,16.6979,491100.0
2013-07-19 14:35:00,22.89,22.9,22.88,22.89,232000.0,16.6979,16.7052,16.6906,16.6979,232000.0
2013-07-19 14:40:00,22.88,22.89,22.87,22.87,273500.0,16.6906,16.6979,16.6833,16.6833,273500.0
2013-07-19 14:45:00,22.87,22.88,22.86,22.87,387000.0,16.6833,16.6906,16.676,16.6833,387000.0
2013-07-19 14:50:00,22.87,22.88,22.86,22.87,192800.0,16.6833,16.6906,16.676,16.6833,192800.0
2013-07-19 14:55:00,22.87,22.9,22.87,22.89,219500.0,16.6833,16.7052,16.6833,16.6979,219500.0
2013-07-19 15:00:00,22.89,22.89,22.88,22.88,103700.0,16.6979,16.6979,16.6906,16.6906,103700.0
2013-07-19 15:05:00,22.89,22.89,22.88,22.89,110300.0,16.6979,16.6979,16.6906,16.6979,110300.0
2013-07-19 15:10:00,22.88,22.89,22.86,22.86,261000.0,16.6906,16.6979,16.676,16.676,261000.0
2013-07-19 15:15:00,22.87,22.87,22.86,22.86,100300.0,16.6833,16.6833,16.676,16.676,100300.0
2013-07-19 15:20:00,22.87,22.91,22.84,22.9,584300.0,16.6833,16.7124,16.6614,16.7052,584300.0
2013-07-19 15:25:00,22.91,22.95,22.9,22.95,662800.0,16.7124,16.7416,16.7052,16.7416,662800.0
2013-07-19 15:30:00,22.94,23.0,22.94,23.0,483800.0,16.7343,16.7781,16.7343,16.7781,483800.0
2013-07-19 15:35:00,23.0,23.0,22.95,22.95,501600.0,16.7781,16.7781,16.7416,16.7416,501600.0
2013-07-19 15:40:00,22.95,23.0,22.94,22.99,610700.0,16.7416,16.7781,16.7343,16.7708,610700.0
2013-07-19 15:45:00,22.99,23.0,22.95,22.97,892400.0,16.7708,16.7781,16.7416,16.7562,892400.0
2013-07-19 15:50:00,22.96,23.04,22.96,23.02,1735200.0,16.7489,16.8073,16.7489,16.7927,1735200.0
2013-07-19 15:55:00,23.02,23.04,22.98,23.04,2790300.0,16.7927,16.8073,16.7635,16.8073,2790300.0
2013-07-22 09:30:00,23.05,23.12,22.85,22.9,2444100.0,16.8146,16.8656,16.6687,16.7052,2444100.0
2013-07-22 09:35:00,22.9,22.93,22.85,22.93,783600.0,16.7052,16.727,16.6687,16.727,783600.0
2013-07-22 09:40:00,22.92,22.94,22.85,22.93,650100.0,16.7197,16.7343,16.6687,16.727,650100.0
2013-07-22 09:45:00,22.93,22.95,22.85,22.87,476400.0,16.727,16.7416,16.6687,16.6833,476400.0
2013-07-22 09:50:00,22.87,22.9,22.86,22.89,549900.0,16.6833,16.7052,16.676,16.6979,549900.0
2013-07-22 09:55:00,22.89,22.9,22.86,22.87,488200.0,16.6979,16.7052,16.676,16.6833,488200.0
2013-07-22 10:00:00,22.88,22.91,22.85,22.87,679300.0,16.6906,16.7124,16.6687,16.6833,679300.0
2013-07-22 10:05:00,22.87,22.88,22.85,22.88,631600.0,16.6833,16.6906,16.6687,16.6906,631600.0
2013-07-22 10:10:00,22.88,22.9,22.83,22.84,477800.0,16.6906,16.7052,16.6541,16.6614,477800.0
2013-07-22 10:15:00,22.84,22.9,22.84,22.9,510100.0,16.6614,16.7052,16.6614,16.7052,510100.0
2013-07-22 10:20:00,22.89,22.95,22.89,22.92,625600.0,16.6979,16.7416,16.6979,16.7197,625600.0
2013-07-22 10:25:00,22.93,22.95,22.9,22.9,457900.0,16.727,16.7416,16.7052,16.7052,457900.0
2013-07-22 10:30:00,22.91,22.94,22.87,22.9,494100.0,16.7124,16.7343,16.6833,16.7052,494100.0
2013-07-22 10:35:00,22.9,22.93,22.89,22.91,242500.0,16.7052,16.727,16.6979,16.7124,242500.0
2013-07-22 10:40:00,22.91,22.97,22.91,22.96,232700.0,16.7124,16.7562,16.7124,16.7489,232700.0
2013-07-22 10:45:00,22.97,22.97,22.91,22.94,433400.0,16.7562,16.7562,16.7124,16.7343,433400.0
2013-07-22 10:50:00,22.94,22.94,22.87,22.87,614400.0,16.7343,16.7343,16.6833,16.6833,614400.0
2013-07-22 10:55:00,22.88,22.88,22.85,22.85,393700.0,16.6906,16.6906,16.6687,16.6687,393700.0
2013-07-22 11:00:00,22.85,22.87,22.83,22.83,719700.0,16.6687,16.6833,16.6541,16.6541,719700.0
2013-07-22 11:05:00,22.84,22.84,22.81,22.84,698000.0,16.6614,16.6614,16.6395,16.6614,698000.0
2013-07-22 11:10:00,22.84,22.88,22.83,22.87,293800.0,16.6614,16.6906,16.6541,16.6833,293800.0
2013-07-22 11:15:00,22.88,22.89,22.85,22.86,329800.0,16.6906,16.6979,16.6687,16.676,329800.0
2013-07-22 11:20:00,22.85,22.88,22.85,22.87,230600.0,16.6687,16.6906,16.6687,16.6833,230600.0
2013-07-22 11:25:00,22.87,22.92,22.86,22.92,251300.0,16.6833,16.7197,16.676,16.7197,251300.0
2013-07-22 11:30:00,22.91,22.93,22.89,22.93,343800.0,16.7124,16.727,16.6979,16.727,343800.0
2013-07-22 11:35:00,22.93,22.94,22.91,22.93,223300.0,16.727,16.7343,16.7124,16.727,223300.0
2013-07-22 11:40:00,22.93,22.94,22.91,22.92,455700.0,16.727,16.7343,16.7124,16.7197,455700.0
2013-07-22 11:45:00,22.93,22.93,22.91,22.92,137100.0,16.727,16.727,16.7124,16.7197,137100.0
2013-07-22 11:50:00,22.93,22.93,22.89,22.89,150000.0,16.727,16.727,16.6979,16.6979,150000.0
2013-07-22 11:55:00,22.89,22.9,22.89,22.89,76300.0,16.6979,16.7052,16.6979,16.6979,76300.0
2013-07-22 12:00:00,22.9,22.9,22.87,22.88,183000.0,16.7052,16.7052,16.6833,16.6906,183000.0
2013-07-22 12:05:00,22.88,22.89,22.87,22.87,298900.0,16.6906,16.6979,16.6833,16.6833,298900.0
2013-07-22 12:10:00,22.88,22.89,22.86,22.88,187800.0,16.6906,16.6979,16.676,16.6906,187800.0
2013-07-22 12:15:00,22.88,22.91,22.87,22.88,377700.0,16.6906,16.7124,16.6833,16.6906,377700.0
2013-07-22 12:20:00,22.88,22.9,22.87,22.89,356100.0,16.6906,16.7052,16.6833,16.6979,356100.0
2013-07-22 12:25:00,22.9,22.93,22.88,22.92,212000.0,16.7052,16.727,16.6906,16.7197,212000.0
2013-07-22 12:30:00,22.92,22.93,22.89,22.89,150000.0,16.7197,16.727,16.6979,16.6979,150000.0
2013-07-22 12:35:00,22.89,22.92,22.89,22.91,110200.0,16.6979,16.7197,16.6979,16.7124,110200.0
2013-07-22 12:40:00,22.92,22.92,22.91,22.91,69500.0,16.7197,16.7197,16.7124,16.7124,69500.0
2013-07-22 12:45:00,22.91,22.92,22.89,22.9,164800.0,16.7124,16.7197,16.6979,16.7052,164800.0
2013-07-22 12:50:00,22.89,22.9,22.85,22.86,609700.0,16.6979,16.7052,16.6687,16.676,609700.0
2013-07-22 12:55:00,22.86,22.86,22.83,22.83,332400.0,16.676,16.676,16.6541,16.6541,332400.0
2013-07-22 13:00:00,22.83,22.83,22.82,22.83,345500.0,16.6541,16.6541,16.6468,16.6541,345500.0
2013-07-22 13:05:00,22.83,22.83,22.81,22.81,243700.0,16.6541,16.6541,16.6395,16.6395,243700.0
2013-07-22 13:10:00,22.82,22.83,22.81,22.82,497400.0,16.6468,16.6541,16.6395,16.6468,497400.0
2013-07-22 13:15:00,22.82,22.82,22.77,22.77,533500.0,16.6468,16.6468,16.6103,16.6103,533500.0
2013-07-22 13:20:00,22.77,22.8,22.77,22.78,539100.0,16.6103,16.6322,16.6103,16.6176,539100.0
2013-07-22 13:25:00,22.78,22.78,22.76,22.78,309300.0,16.6176,16.6176,16.603,16.6176,309300.0
2013-07-22 13:30:00,22.78,22.79,22.75,22.79,447100.0,16.6176,16.6249,16.5957,16.6249,447100.0
2013-07-22 13:35:00,22.79,22.79,22.77,22.78,184400.0,16.6249,16.6249,16.6103,16.6176,184400.0
2013-07-22 13:40:00,22.78,22.78,22.74,22.74,772800.0,16.6176,16.6176,16.5884,16.5884,772800.0
2013-07-22 13:45:00,22.74,22.75,22.73,22.73,261100.0,16.5884,16.5957,16.5811,16.5811,261100.0
2013-07-22 13:50:00,22.73,22.74,22.73,22.73,245200.0,16.5811,16.5884,16.5811,16.5811,245200.0
2013-07-22 13:55:00,22.73,22.77,22.73,22.77,361600.0,16.5811,16.6103,16.5811,16.6103,361600.0
2013-07-22 14:00:00,22.77,22.79,22.76,22.79,260800.0,16.6103,16.6249,16.603,16.6249,260800.0
2013-07-22 14:05:00,22.78,22.79,22.78,22.78,186400.0,16.6176,16.6249,16.6176,16.6176,186400.0
2013-07-22 14:10:00,22.79,22.79,22.78,22.79,289700.0,16.6249,16.6249,16.6176,16.6249,289700.0
2013-07-22 14:15:00,22.79,22.79,22.75,22.75,262400.0,16.6249,16.6249,16.5957,16.5957,262400.0
2013-07-22 14:20:00,22.76,22.76,22.75,22.75,180600.0,16.603,16.603,16.5957,16.5957,180600.0
2013-07-22 14:25:00,22.76,22.76,22.73,22.75,645500.0,16.603,16.603,16.5811,16.5957,645500.0
2013-07-22 14:30:00,22.75,22.78,22.74,22.77,286900.0,16.5957,16.6176,16.5884,16.6103,286900.0
2013-07-22 14:35:00,22.76,22.77,22.75,22.76,209300.0,16.603,16.6103,16.5957,16.603,209300.0
2013-07-22 14:40:00,22.76,22.81,22.75,22.81,463000.0,16.603,16.6395,16.5957,16.6395,463000.0
2013-07-22 14:45:00,22.8,22.83,22.8,22.8,330900.0,16.6322,16.6541,16.6322,16.6322,330900.0
2013-07-22 14:50:00,22.8,22.81,22.79,22.8,344200.0,16.6322,16.6395,16.6249,16.6322,344200.0
2013-07-22 14:55:00,22.79,22.81,22.79,22.81,249600.0,16.6249,16.6395,16.6249,16.6395,249600.0
2013-07-22 15:00:00,22.8,22.81,22.78,22.79,299500.0,16.6322,16.6395,16.6176,16.6249,299500.0
2013-07-22 15:05:00,22.78,22.79,22.77,22.78,287800.0,16.6176,16.6249,16.6103,16.6176,287800.0
2013-07-22 15:10:00,22.78,22.78,22.77,22.77,255900.0,16.6176,16.6176,16.6103,16.6103,255900.0
2013-07-22 15:15:00,22.78,22.78,22.77,22.78,176800.0,16.6176,16.6176,16.6103,16.6176,176800.0
2013-07-22 15:20:00,22.77,22.79,22.77,22.78,344800.0,16.6103,16.6249,16.6103,16.6176,344800.0
2013-07-22 15:25:00,22.78,22.79,22.78,22.78,295600.0,16.6176,16.6249,16.6176,16.6176,295600.0
2013-07-22 15:30:00,22.78,22.79,22.76,22.77,487300.0,16.6176,16.6249,16.603,16.6103,487300.0
2013-07-22 15:35:00,22.76,22.77,22.74,22.74,364900.0,16.603,16.6103,16.5884,16.5884,364900.0
2013-07-22 15:40:00,22.75,22.78,22.74,22.78,552500.0,16.5957,16.6176,16.5884,16.6176,552500.0
2013-07-22 15:45:00,22.78,22.78,22.75,22.76,628900.0,16.6176,16.6176,16.5957,16.603,628900.0
2013-07-22 15:50:00,22.76,22.77,22.75,22.76,869600.0,16.603,16.6103,16.5957,16.603,869600.0
2013-07-22 15:55:00,22.76,22.77,22.74,22.77,1655700.0,16.603,16.6103,16.5884,16.6103,1655700.0
2013-07-23 09:30:00,22.85,22.87,22.81,22.85,821700.0,16.6687,16.6833,16.6395,16.6687,821700.0
2013-07-23 09:35:00,22.86,22.9,22.83,22.88,557100.0,16.676,16.7052,16.6541,16.6906,557100.0
2013-07-23 09:40:00,22.87,22.93,22.86,22.92,462700.0,16.6833,16.727,16.676,16.7197,462700.0
2013-07-23 09:45:00,22.91,22.98,22.91,22.98,556800.0,16.7124,16.7635,16.7124,16.7635,556800.0
2013-07-23 09:50:00,22.97,22.99,22.91,22.93,742500.0,16.7562,16.7708,16.7124,16.727,742500.0
2013-07-23 09:55:00,22.93,22.94,22.8,22.81,649300.0,16.727,16.7343,16.6322,16.6395,649300.0
2013-07-23 10:00:00,22.81,22.84,22.78,22.8,721800.0,16.6395,16.6614,16.6176,16.6322,721800.0
2013-07-23 10:05:00,22.8,22.8,22.75,22.76,818100.0,16.6322,16.6322,16.5957,16.603,818100.0
2013-07-23 10:10:00,22.75,22.78,22.73,22.74,522300.0,16.5957,16.6176,16.5811,16.5884,522300.0
2013-07-23 10:15:00,22.73,22.78,22.71,22.77,589000.0,16.5811,16.6176,16.5666,16.6103,589000.0
2013-07-23 10:20:00,22.77,22.78,22.72,22.73,489100.0,16.6103,16.6176,16.5738,16.5811,489100.0
2013-07-23 10:25:00,22.73,22.73,22.67,22.68,681800.0,16.5811,16.5811,16.5374,16.5447,681800.0
2013-07-23 10:30:00,22.68,22.7,22.66,22.69,436500.0,16.5447,16.5593,16.5301,16.552,436500.0
2013-07-23 10:35:00,22.69,22.7,22.64,22.67,479300.0,16.552,16.5593,16.5155,16.5374,479300.0
2013-07-23 10:40:00,22.67,22.75,22.66,22.75,229300.0,16.5374,16.5957,16.5301,16.5957,229300.0
2013-07-23 10:45:00,22.75,22.77,22.72,22.73,362800.0,16.5957,16.6103,16.5738,16.5811,362800.0
2013-07-23 10:50:00,22.73,22.77,22.73,22.74,240500.0,16.5811,16.6103,16.5811,16.5884,240500.0
2013-07-23 10:55:00,22.74,22.76,22.73,22.73,244300.0,16.5884,16.603,16.5811,16.5811,244300.0
2013-07-23 11:00:00,22.73,22.75,22.72,22.74,297100.0,16.5811,16.5957,16.5738,16.5884,297100.0
2013-07-23 11:05:00,22.75,22.75,22.72,22.73,174400.0,16.5957,16.5957,16.5738,16.5811,174400.0
2013-07-23 11:10:00,22.73,22.77,22.73,22.75,213600.0,16.5811,16.6103,16.5811,16.5957,213600.0
2013-07-23 11:15:00,22.76,22.8,22.75,22.8,452800.0,16.603,16.6322,16.5957,16.6322,452800.0
2013-07-23 11:20:00,22.8,22.84,22.79,22.83,240300.0,16.6322,16.6614,16.6249,16.6541,240300.0
2013-07-23 11:25:00,22.83,22.89,22.82,22.89,420400.0,16.6541,16.6979,16.6468,16.6979,420400.0
2013-07-23 11:30:00,22.88,22.89,22.85,22.86,302900.0,16.6906,16.6979,16.6687,16.676,302900.0
2013-07-23 11:35:00,22.85,22.88,22.82,22.84,272900.0,16.6687,16.6906,16.6468,16.6614,272900.0
2013-07-23 11:40:00,22.84,22.87,22.83,22.87,230000.0,16.6614,16.6833,16.6541,16.6833,230000.0
2013-07-23 11:45:00,22.86,22.87,22.83,22.85,214600.0,16.676,16.6833,16.6541,16.6687,214600.0
2013-07-23 11:50:00,22.86,22.86,22.82,22.82,138500.0,16.676,16.676,16.6468,16.6468,138500.0
2013-07-23 11:55:00,22.83,22.85,22.8,22.84,215200.0,16.6541,16.6687,16.6322,16.6614,215200.0
2013-07-23 12:00:00,22.83,22.85,22.82,22.85,87400.0,16.6541,16.6687,16.6468,16.6687,87400.0
2013-07-23 12:05:00,22.85,22.88,22.85,22.88,199800.0,16.6687,16.6906,16.6687,16.6906,199800.0
2013-07-23 12:10:00,22.87,22.88,22.85,22.86,121300.0,16.6833,16.6906,16.6687,16.676,121300.0
2013-07-23 12:15:00,22.85,22.88,22.85,22.86,148100.0,16.6687,16.6906,16.6687,16.676,148100.0
2013-07-23 12:20:00,22.85,22.86,22.83,22.85,251200.0,16.6687,16.676,16.6541,16.6687,251200.0
2013-07-23 12:25:00,22.85,22.86,22.82,22.83,214000.0,16.6687,16.676,16.6468,16.6541,214000.0
2013-07-23 12:30:00,22.83,22.84,22.81,22.83,160200.0,16.6541,16.6614,16.6395,16.6541,160200.0
2013-07-23 12:35:00,22.83,22.85,22.83,22.85,97100.0,16.6541,16.6687,16.6541,16.6687,97100.0
2013-07-23 12:40:00,22.85,22.88,22.84,22.88,159100.0,16.6687,16.6906,16.6614,16.6906,159100.0
2013-07-23 12:45:00,22.88,22.88,22.87,22.88,55400.0,16.6906,16.6906,16.6833,16.6906,55400.0
2013-07-23 12:50:00,22.88,22.88,22.87,22.87,61300.0,16.6906,16.6906,16.6833,16.6833,61300.0
2013-07-23 12:55:00,22.87,22.88,22.86,22.88,142900.0,16.6833,16.6906,16.676,16.6906,142900.0
2013-07-23 13:00:00,22.88,22.9,22.87,22.89,107700.0,16.6906,16.7052,16.6833,16.6979,107700.0
2013-07-23 13:05:00,22.9,22.94,22.89,22.94,267200.0,16.7052,16.7343,16.6979,16.7343,267200.0
2013-07-23 13:10:00,22.94,22.95,22.91,22.91,236400.0,16.7343,16.7416,16.7124,16.7124,236400.0
2013-07-23 13:15:00,22.92,22.94,22.9,22.92,198400.0,16.7197,16.7343,16.7052,16.7197,198400.0
2013-07-23 13:20:00,22.92,22.93,22.91,22.93,99200.0,16.7197,16.727,16.7124,16.727,99200.0
2013-07-23 13:25:00,22.93,22.93,22.9,22.91,236200.0,16.727,16.727,16.7052,16.7124,236200.0
2013-07-23 13:30:00,22.92,22.92,22.89,22.9,112800.0,16.7197,16.7197,16.6979,16.7052,112800.0
2013-07-23 13:35:00,22.9,22.94,22.89,22.94,136000.0,16.7052,16.7343,16.6979,16.7343,136000.0
2013-07-23 13:40:00,22.93,22.94,22.93,22.94,138300.0,16.727,16.7343,16.727,16.7343,138300.0
2013-07-23 13:45:00,22.94,22.94,22.92,22.92,181400.0,16.7343,16.7343,16.7197,16.7197,181400.0
2013-07-23 13:50:00,22.92,22.93,22.92,22.93,81400.0,16.7197,16.727,16.7197,16.727,81400.0
2013-07-23 13:55:00,22.93,22.93,22.92,22.93,122900.0,16.727,16.727,16.7197,16.727,122900.0
2013-07-23 14:00:00,22.92,22.94,22.91,22.93,359100.0,16.7197,16.7343,16.7124,16.727,359100.0
2013-07-23 14:05:00,22.92,22.93,22.89,22.89,159400.0,16.7197,16.727,16.6979,16.6979,159400.0
2013-07-23 14:10:00,22.89,22.9,22.87,22.89,130600.0,16.6979,16.7052,16.6833,16.6979,130600.0
2013-07-23 14:15:00,22.9,22.91,22.89,22.89,138700.0,16.7052,16.7124,16.6979,16.6979,138700.0
2013-07-23 14:20:00,22.89,22.9,22.86,22.86,193700.0,16.6979,16.7052,16.676,16.676,193700.0
2013-07-23 14:25:00,22.87,22.89,22.86,22.88,133300.0,16.6833,16.6979,16.676,16.6906,133300.0
2013-07-23 14:30:00,22.89,22.89,22.88,22.88,84600.0,16.6979,16.6979,16.6906,16.6906,84600.0
2013-07-23 14:35:00,22.89,22.94,22.87,22.93,576700.0,16.6979,16.7343,16.6833,16.727,576700.0
2013-07-23 14:40:00,22.94,22.94,22.91,22.92,458300.0,16.7343,16.7343,16.7124,16.7197,458300.0
2013-07-23 14:45:00,22.92,22.92,22.91,22.92,119200.0,16.7197,16.7197,16.7124,16.7197,119200.0
2013-07-23 14:50:00,22.92,22.95,22.91,22.95,230600.0,16.7197,16.7416,16.7124,16.7416,230600.0
2013-07-23 14:55:00,22.95,22.96,22.94,22.95,216100.0,16.7416,16.7489,16.7343,16.7416,216100.0
2013-07-23 15:00:00,22.94,22.95,22.89,22.9,440200.0,16.7343,16.7416,16.6979,16.7052,440200.0
2013-07-23 15:05:00,22.89,22.91,22.87,22.88,244600.0,16.6979,16.7124,16.6833,16.6906,244600.0
2013-07-23 15:10:00,22.88,22.89,22.85,22.86,232200.0,16.6906,16.6979,16.6687,16.676,232200.0
2013-07-23 15:15:00,22.85,22.87,22.82,22.87,365900.0,16.6687,16.6833,16.6468,16.6833,365900.0
2013-07-23 15:20:00,22.87,22.89,22.86,22.88,156100.0,16.6833,16.6979,16.676,16.6906,156100.0
2013-07-23 15:25:00,22.88,22.88,22.85,22.87,316700.0,16.6906,16.6906,16.6687,16.6833,316700.0
2013-07-23 15:30:00,22.87,22.88,22.85,22.88,275300.0,16.6833,16.6906,16.6687,16.6906,275300.0
2013-07-23 15:35:00,22.88,22.88,22.86,22.86,154600.0,16.6906,16.6906,16.676,16.676,154600.0
2013-07-23 15:40:00,22.87,22.87,22.75,22.77,935400.0,16.6833,16.6833,16.5957,16.6103,935400.0
2013-07-23 15:45:00,22.77,22.77,22.73,22.74,1146200.0,16.6103,16.6103,16.5811,16.5884,1146200.0
2013-07-23 15:50:00,22.74,22.76,22.7,22.71,1040500.0,16.5884,16.603,16.5593,16.5666,1040500.0
2013-07-23 15:55:00,22.7,22.76,22.7,22.75,1868800.0,16.5593,16.603,16.5593,16.5957,1868800.0
2013-07-24 09:30:00,22.92,22.96,22.85,22.87,1956900.0,16.7197,16.7489,16.6687,16.6833,1956900.0
2013-07-24 09:35:00,22.87,22.89,22.82,22.85,657200.0,16.6833,16.6979,16.6468,16.6687,657200.0
2013-07-24 09:40:00,22.84,22.86,22.8,22.82,515500.0,16.6614,16.676,16.6322,16.6468,515500.0
2013-07-24 09:45:00,22.82,22.86,22.8,22.82,319900.0,16.6468,16.676,16.6322,16.6468,319900.0
2013-07-24 09:50:00,22.82,22.82,22.78,22.79,436200.0,16.6468,16.6468,16.6176,16.6249,436200.0
2013-07-24 09:55:00,22.79,22.8,22.77,22.79,363500.0,16.6249,16.6322,16.6103,16.6249,363500.0
2013-07-24 10:00:00,22.79,22.79,22.69,22.69,870600.0,16.6249,16.6249,16.552,16.552,870600.0
2013-07-24 10:05:00,22.69,22.71,22.63,22.66,1278300.0,16.552,16.5666,16.5082,16.5301,1278300.0
2013-07-24 10:10:00,22.67,22.72,22.65,22.69,753100.0,16.5374,16.5738,16.5228,16.552,753100.0
2013-07-24 10:15:00,22.69,22.74,22.67,22.69,821100.0,16.552,16.5884,16.5374,16.552,821100.0
2013-07-24 10:20:00,22.69,22.71,22.67,22.7,619000.0,16.552,16.5666,16.5374,16.5593,619000.0
2013-07-24 10:25:00,22.7,22.7,22.67,22.7,272800.0,16.5593,16.5593,16.5374,16.5593,272800.0
2013-07-24 10:30:00,22.7,22.76,22.69,22.75,751300.0,16.5593,16.603,16.552,16.5957,751300.0
2013-07-24 10:35:00,22.75,22.79,22.75,22.77,286400.0,16.5957,16.6249,16.5957,16.6103,286400.0
2013-07-24 10:40:00,22.77,22.8,22.76,22.79,245100.0,16.6103,16.6322,16.603,16.6249,245100.0
2013-07-24 10:45:00,22.79,22.81,22.77,22.8,358800.0,16.6249,16.6395,16.6103,16.6322,358800.0
2013-07-24 10:50:00,22.81,22.82,22.8,22.82,182400.0,16.6395,16.6468,16.6322,16.6468,182400.0
2013-07-24 10:55:00,22.82,22.82,22.79,22.8,241200.0,16.6468,16.6468,16.6249,16.6322,241200.0
2013-07-24 11:00:00,22.79,22.83,22.79,22.82,540900.0,16.6249,16.6541,16.6249,16.6468,540900.0
2013-07-24 11:05:00,22.82,22.86,22.81,22.84,366900.0,16.6468,16.676,16.6395,16.6614,366900.0
2013-07-24 11:10:00,22.83,22.86,22.82,22.82,291700.0,16.6541,16.676,16.6468,16.6468,291700.0
2013-07-24 11:15:00,22.82,22.86,22.81,22.85,401100.0,16.6468,16.676,16.6395,16.6687,401100.0
2013-07-24 11:20:00,22.86,22.9,22.85,22.89,706700.0,16.676,16.7052,16.6687,16.6979,706700.0
2013-07-24 11:25:00,22.9,22.94,22.9,22.94,542800.0,16.7052,16.7343,16.7052,16.7343,542800.0
2013-07-24 11:30:00,22.93,22.98,22.93,22.95,513400.0,16.727,16.7635,16.727,16.7416,513400.0
2013-07-24 11:35:00,22.95,22.96,22.92,22.95,290800.0,16.7416,16.7489,16.7197,16.7416,290800.0
2013-07-24 11:40:00,22.95,23.0,22.94,22.97,432300.0,16.7416,16.7781,16.7343,16.7562,432300.0
2013-07-24 11:45:00,22.98,22.99,22.96,22.97,182600.0,16.7635,16.7708,16.7489,16.7562,182600.0
2013-07-24 11:50:00,22.98,22.99,22.97,22.98,101800.0,16.7635,16.7708,16.7562,16.7635,101800.0
2013-07-24 11:55:00,22.97,22.98,22.94,22.95,206700.0,16.7562,16.7635,16.7343,16.7416,206700.0
2013-07-24 12:00:00,22.95,22.96,22.93,22.96,194700.0,16.7416,16.7489,16.727,16.7489,194700.0
2013-07-24 12:05:00,22.96,22.97,22.92,22.95,380300.0,16.7489,16.7562,16.7197,16.7416,380300.0
2013-07-24 12:10:00,22.92,22.94,22.88,22.89,263200.0,16.7197,16.7343,16.6906,16.6979,263200.0
2013-07-24 12:15:00,22.89,22.91,22.87,22.9,133300.0,16.6979,16.7124,16.6833,16.7052,133300.0
2013-07-24 12:20:00,22.91,22.94,22.89,22.94,229900.0,16.7124,16.7343,16.6979,16.7343,229900.0
2013-07-24 12:25:00,22.94,22.95,22.92,22.94,293400.0,16.7343,16.7416,16.7197,16.7343,293400.0
2013-07-24 12:30:00,22.94,22.95,22.91,22.91,310200.0,16.7343,16.7416,16.7124,16.7124,310200.0
2013-07-24 12:35:00,22.92,22.93,22.9,22.93,425400.0,16.7197,16.727,16.7052,16.727,425400.0
2013-07-24 12:40:00,22.93,22.93,22.91,22.93,165200.0,16.727,16.727,16.7124,16.727,165200.0
2013-07-24 12:45:00,22.93,22.94,22.92,22.93,177000.0,16.727,16.7343,16.7197,16.727,177000.0
2013-07-24 12:50:00,22.93,22.94,22.91,22.94,164900.0,16.727,16.7343,16.7124,16.7343,164900.0
2013-07-24 12:55:00,22.94,22.95,22.93,22.94,262900.0,16.7343,16.7416,16.727,16.7343,262900.0
2013-07-24 13:00:00,22.95,22.96,22.92,22.93,296100.0,16.7416,16.7489,16.7197,16.727,296100.0
2013-07-24 13:05:00,22.93,22.95,22.92,22.92,270700.0,16.727,16.7416,16.7197,16.7197,270700.0
2013-07-24 13:10:00,22.93,22.93,22.89,22.92,619700.0,16.727,16.727,16.6979,16.7197,619700.0
2013-07-24 13:15:00,22.92,22.92,22.89,22.92,475800.0,16.7197,16.7197,16.6979,16.7197,475800.0
2013-07-24 13:20:00,22.91,22.92,22.89,22.9,375200.0,16.7124,16.7197,16.6979,16.7052,375200.0
2013-07-24 13:25:00,22.91,22.95,22.9,22.93,346200.0,16.7124,16.7416,16.7052,16.727,346200.0
2013-07-24 13:30:00,22.92,22.93,22.9,22.91,330300.0,16.7197,16.727,16.7052,16.7124,330300.0
2013-07-24 13:35:00,22.9,22.91,22.86,22.89,354800.0,16.7052,16.7124,16.676,16.6979,354800.0
2013-07-24 13:40:00,22.88,22.91,22.86,22.86,357100.0,16.6906,16.7124,16.676,16.676,357100.0
2013-07-24 13:45:00,22.87,22.91,22.86,22.91,261900.0,16.6833,16.7124,16.676,16.7124,261900.0
2013-07-24 13:50:00,22.91,22.92,22.9,22.92,120400.0,16.7124,16.7197,16.7052,16.7197,120400.0
2013-07-24 13:55:00,22.92,22.93,22.91,22.93,183000.0,16.7197,16.727,16.7124,16.727,183000.0
2013-07-24 14:00:00,22.93,22.94,22.92,22.93,148200.0,16.727,16.7343,16.7197,16.727,148200.0
2013-07-24 14:05:00,22.94,22.96,22.93,22.96,378100.0,16.7343,16.7489,16.727,16.7489,378100.0
2013-07-24 14:10:00,22.96,22.96,22.93,22.93,208300.0,16.7489,16.7489,16.727,16.727,208300.0
2013-07-24 14:15:00,22.94,22.95,22.93,22.93,152700.0,16.7343,16.7416,16.727,16.727,152700.0
2013-07-24 14:20:00,22.93,22.93,22.89,22.89,210100.0,16.727,16.727,16.6979,16.6979,210100.0
2013-07-24 14:25:00,22.9,22.9,22.88,22.89,211900.0,16.7052,16.7052,16.6906,16.6979,211900.0
2013-07-24 14:30:00,22.89,22.93,22.88,22.92,433200.0,16.6979,16.727,16.6906,16.7197,433200.0
2013-07-24 14:35:00,22.93,22.94,22.91,22.92,248600.0,16.727,16.7343,16.7124,16.7197,248600.0
2013-07-24 14:40:00,22.91,22.93,22.91,22.92,181300.0,16.7124,16.727,16.7124,16.7197,181300.0
2013-07-24 14:45:00,22.93,22.94,22.92,22.93,321800.0,16.727,16.7343,16.7197,16.727,321800.0
2013-07-24 14:50:00,22.94,22.94,22.92,22.93,284800.0,16.7343,16.7343,16.7197,16.727,284800.0
2013-07-24 14:55:00,22.93,22.94,22.92,22.94,152000.0,16.727,16.7343,16.7197,16.7343,152000.0
2013-07-24 15:00:00,22.94,22.94,22.92,22.93,310300.0,16.7343,16.7343,16.7197,16.727,310300.0
2013-07-24 15:05:00,22.94,22.95,22.92,22.92,263000.0,16.7343,16.7416,16.7197,16.7197,263000.0
2013-07-24 15:10:00,22.93,22.95,22.91,22.93,327700.0,16.727,16.7416,16.7124,16.727,327700.0
2013-07-24 15:15:00,22.94,22.94,22.92,22.92,113700.0,16.7343,16.7343,16.7197,16.7197,113700.0
2013-07-24 15:20:00,22.92,22.98,22.92,22.98,326500.0,16.7197,16.7635,16.7197,16.7635,326500.0
2013-07-24 15:25:00,22.97,23.0,22.97,22.98,669000.0,16.7562,16.7781,16.7562,16.7635,669000.0
2013-07-24 15:30:00,22.98,22.99,22.93,22.94,483400.0,16.7635,16.7708,16.727,16.7343,483400.0
2013-07-24 15:35:00,22.94,22.95,22.92,22.92,165000.0,16.7343,16.7416,16.7197,16.7197,165000.0
2013-07-24 15:40:00,22.92,22.97,22.92,22.95,487600.0,16.7197,16.7562,16.7197,16.7416,487600.0
2013-07-24 15:45:00,22.95,22.96,22.94,22.94,415900.0,16.7416,16.7489,16.7343,16.7343,415900.0
2013-07-24 15:50:00,22.95,22.95,22.91,22.91,590100.0,16.7416,16.7416,16.7124,16.7124,590100.0
2013-07-24 15:55:00,22.91,22.94,22.9,22.93,1243000.0,16.7124,16.7343,16.7052,16.727,1243000.0
2013-07-25 09:30:00,22.85,22.92,22.85,22.89,663900.0,16.6687,16.7197,16.6687,16.6979,663900.0
2013-07-25 09:35:00,22.89,22.93,22.82,22.9,403600.0,16.6979,16.727,16.6468,16.7052,403600.0
2013-07-25 09:40:00,22.9,22.91,22.83,22.87,411600.0,16.7052,16.7124,16.6541,16.6833,411600.0
2013-07-25 09:45:00,22.86,22.89,22.86,22.88,406000.0,16.676,16.6979,16.676,16.6906,406000.0
2013-07-25 09:50:00,22.88,22.93,22.86,22.91,583200.0,16.6906,16.727,16.676,16.7124,583200.0
2013-07-25 09:55:00,22.91,22.94,22.87,22.88,409000.0,16.7124,16.7343,16.6833,16.6906,409000.0
2013-07-25 10:00:00,22.88,22.93,22.87,22.93,432700.0,16.6906,16.727,16.6833,16.727,432700.0
2013-07-25 10:05:00,22.93,22.97,22.93,22.96,534900.0,16.727,16.7562,16.727,16.7489,534900.0
2013-07-25 10:10:00,22.96,23.0,22.93,22.98,919900.0,16.7489,16.7781,16.727,16.7635,919900.0
2013-07-25 10:15:00,22.98,23.04,22.96,23.04,794500.0,16.7635,16.8073,16.7489,16.8073,794500.0
2013-07-25 10:20:00,23.03,23.05,23.01,23.05,358600.0,16.8,16.8146,16.7854,16.8146,358600.0
2013-07-25 10:25:00,23.05,23.05,23.01,23.01,196800.0,16.8146,16.8146,16.7854,16.7854,196800.0
2013-07-25 10:30:00,23.02,23.03,23.01,23.03,342400.0,16.7927,16.8,16.7854,16.8,342400.0
2013-07-25 10:35:00,23.03,23.03,23.0,23.01,143100.0,16.8,16.8,16.7781,16.7854,143100.0
2013-07-25 10:40:00,23.0,23.02,22.98,23.02,225300.0,16.7781,16.7927,16.7635,16.7927,225300.0
2013-07-25 10:45:00,23.02,23.03,23.01,23.02,163300.0,16.7927,16.8,16.7854,16.7927,163300.0
2013-07-25 10:50:00,23.01,23.05,23.01,23.02,247400.0,16.7854,16.8146,16.7854,16.7927,247400.0
2013-07-25 10:55:00,23.02,23.04,22.99,23.01,709300.0,16.7927,16.8073,16.7708,16.7854,709300.0
2013-07-25 11:00:00,23.01,23.01,22.95,22.96,539500.0,16.7854,16.7854,16.7416,16.7489,539500.0
2013-07-25 11:05:00,22.95,22.96,22.87,22.89,699500.0,16.7416,16.7489,16.6833,16.6979,699500.0
2013-07-25 11:10:00,22.89,22.89,22.86,22.87,402800.0,16.6979,16.6979,16.676,16.6833,402800.0
2013-07-25 11:15:00,22.86,22.89,22.86,22.89,372600.0,16.676,16.6979,16.676,16.6979,372600.0
2013-07-25 11:20:00,22.88,22.92,22.86,22.89,320900.0,16.6906,16.7197,16.676,16.6979,320900.0
2013-07-25 11:25:00,22.89,22.9,22.88,22.89,106600.0,16.6979,16.7052,16.6906,16.6979,106600.0
2013-07-25 11:30:00,22.89,22.92,22.89,22.9,184900.0,16.6979,16.7197,16.6979,16.7052,184900.0
2013-07-25 11:35:00,22.89,22.91,22.86,22.86,161500.0,16.6979,16.7124,16.676,16.676,161500.0
2013-07-25 11:40:00,22.86,22.88,22.85,22.86,203200.0,16.676,16.6906,16.6687,16.676,203200.0
2013-07-25 11:45:00,22.86,22.88,22.86,22.87,119600.0,16.676,16.6906,16.676,16.6833,119600.0
2013-07-25 11:50:00,22.86,22.87,22.84,22.86,342800.0,16.676,16.6833,16.6614,16.676,342800.0
2013-07-25 11:55:00,22.85,22.87,22.85,22.86,201000.0,16.6687,16.6833,16.6687,16.676,201000.0
2013-07-25 12:00:00,22.85,22.86,22.85,22.85,87900.0,16.6687,16.676,16.6687,16.6687,87900.0
2013-07-25 12:05:00,22.86,22.89,22.85,22.89,328000.0,16.676,16.6979,16.6687,16.6979,328000.0
2013-07-25 12:10:00,22.89,22.93,22.89,22.92,305200.0,16.6979,16.727,16.6979,16.7197,305200.0
2013-07-25 12:15:00,22.93,22.95,22.91,22.95,310100.0,16.727,16.7416,16.7124,16.7416,310100.0
2013-07-25 12:20:00,22.95,22.98,22.93,22.97,310400.0,16.7416,16.7635,16.727,16.7562,310400.0
2013-07-25 12:25:00,22.97,23.01,22.96,22.97,533600.0,16.7562,16.7854,16.7489,16.7562,533600.0
2013-07-25 12:30:00,22.96,22.99,22.96,22.99,232500.0,16.7489,16.7708,16.7489,16.7708,232500.0
2013-07-25 12:35:00,22.99,23.01,22.97,22.98,277700.0,16.7708,16.7854,16.7562,16.7635,277700.0
2013-07-25 12:40:00,22.99,23.0,22.97,22.99,319000.0,16.7708,16.7781,16.7562,16.7708,319000.0
2013-07-25 12:45:00,22.99,23.01,22.98,22.99,294800.0,16.7708,16.7854,16.7635,16.7708,294800.0
2013-07-25 12:50:00,22.99,23.0,22.98,22.99,107400.0,16.7708,16.7781,16.7635,16.7708,107400.0
2013-07-25 12:55:00,23.0,23.01,22.99,23.0,156300.0,16.7781,16.7854,16.7708,16.7781,156300.0
2013-07-25 13:00:00,23.0,23.01,22.99,23.0,201900.0,16.7781,16.7854,16.7708,16.7781,201900.0
2013-07-25 13:05:00,23.01,23.01,22.96,22.97,169900.0,16.7854,16.7854,16.7489,16.7562,169900.0
2013-07-25 13:10:00,22.98,22.98,22.96,22.96,59800.0,16.7635,16.7635,16.7489,16.7489,59800.0
2013-07-25 13:15:00,22.96,22.98,22.96,22.97,61600.0,16.7489,16.7635,16.7489,16.7562,61600.0
2013-07-25 13:20:00,22.97,22.98,22.96,22.98,117400.0,16.7562,16.7635,16.7489,16.7635,117400.0
2013-07-25 13:25:00,22.97,22.98,22.97,22.98,67600.0,16.7562,16.7635,16.7562,16.7635,67600.0
2013-07-25 13:30:00,22.97,22.98,22.96,22.98,95800.0,16.7562,16.7635,16.7489,16.7635,95800.0
2013-07-25 13:35:00,22.98,22.98,22.97,22.98,66000.0,16.7635,16.7635,16.7562,16.7635,66000.0
2013-07-25 13:40:00,22.97,22.99,22.97,22.99,136800.0,16.7562,16.7708,16.7562,16.7708,136800.0
2013-07-25 13:45:00,22.99,23.0,22.98,22.99,426300.0,16.7708,16.7781,16.7635,16.7708,426300.0
2013-07-25 13:50:00,22.98,22.99,22.98,22.99,60500.0,16.7635,16.7708,16.7635,16.7708,60500.0
2013-07-25 13:55:00,22.98,22.99,22.98,22.99,141200.0,16.7635,16.7708,16.7635,16.7708,141200.0
2013-07-25 14:00:00,22.98,23.0,22.98,22.99,119100.0,16.7635,16.7781,16.7635,16.7708,119100.0
2013-07-25 14:05:00,23.0,23.0,22.99,23.0,204800.0,16.7781,16.7781,16.7708,16.7781,204800.0
2013-07-25 14:10:00,23.0,23.0,22.99,22.99,160300.0,16.7781,16.7781,16.7708,16.7708,160300.0
2013-07-25 14:15:00,23.0,23.0,22.99,23.0,143900.0,16.7781,16.7781,16.7708,16.7781,143900.0
2013-07-25 14:20:00,23.0,23.0,22.99,23.0,321400.0,16.7781,16.7781,16.7708,16.7781,321400.0
2013-07-25 14:25:00,22.99,23.0,22.97,22.97,196100.0,16.7708,16.7781,16.7562,16.7562,196100.0
2013-07-25 14:30:00,22.97,22.98,22.97,22.98,89300.0,16.7562,16.7635,16.7562,16.7635,89300.0
2013-07-25 14:35:00,22.98,22.98,22.96,22.97,309500.0,16.7635,16.7635,16.7489,16.7562,309500.0
2013-07-25 14:40:00,22.97,22.98,22.96,22.97,365500.0,16.7562,16.7635,16.7489,16.7562,365500.0
2013-07-25 14:45:00,22.96,22.99,22.96,22.98,199200.0,16.7489,16.7708,16.7489,16.7635,199200.0
2013-07-25 14:50:00,22.98,23.0,22.96,22.96,345800.0,16.7635,16.7781,16.7489,16.7489,345800.0
2013-07-25 14:55:00,22.96,22.97,22.92,22.93,206400.0,16.7489,16.7562,16.7197,16.727,206400.0
2013-07-25 15:00:00,22.92,22.95,22.92,22.94,258900.0,16.7197,16.7416,16.7197,16.7343,258900.0
2013-07-25 15:05:00,22.95,23.0,22.94,23.0,536800.0,16.7416,16.7781,16.7343,16.7781,536800.0
2013-07-25 15:10:00,23.0,23.03,22.99,23.01,459100.0,16.7781,16.8,16.7708,16.7854,459100.0
2013-07-25 15:15:00,23.02,23.04,23.01,23.03,298000.0,16.7927,16.8073,16.7854,16.8,298000.0
2013-07-25 15:20:00,23.02,23.03,23.01,23.03,374300.0,16.7927,16.8,16.7854,16.8,374300.0
2013-07-25 15:25:00,23.03,23.03,23.01,23.01,169200.0,16.8,16.8,16.7854,16.7854,169200.0
2013-07-25 15:30:00,23.01,23.03,23.01,23.01,453600.0,16.7854,16.8,16.7854,16.7854,453600.0
2013-07-25 15:35:00,23.02,23.05,23.01,23.02,302600.0,16.7927,16.8146,16.7854,16.7927,302600.0
2013-07-25 15:40:00,23.02,23.05,23.02,23.05,572800.0,16.7927,16.8146,16.7927,16.8146,572800.0
2013-07-25 15:45:00,23.05,23.05,23.02,23.04,585000.0,16.8146,16.8146,16.7927,16.8073,585000.0
2013-07-25 15:50:00,23.04,23.05,23.03,23.03,564100.0,16.8073,16.8146,16.8,16.8,564100.0
2013-07-25 15:55:00,23.03,23.06,23.03,23.06,1259800.0,16.8,16.8219,16.8,16.8219,1259800.0
2013-07-26 09:30:00,22.93,23.0,22.9,23.0,1732800.0,16.727,16.7781,16.7052,16.7781,1732800.0
2013-07-26 09:35:00,23.0,23.02,22.96,23.01,802400.0,16.7781,16.7927,16.7489,16.7854,802400.0
2013-07-26 09:40:00,23.01,23.04,22.99,23.02,1104600.0,16.7854,16.8073,16.7708,16.7927,1104600.0
2013-07-26 09:45:00,23.02,23.04,23.0,23.03,742800.0,16.7927,16.8073,16.7781,16.8,742800.0
2013-07-26 09:50:00,23.03,23.03,22.98,22.98,379000.0,16.8,16.8,16.7635,16.7635,379000.0
2013-07-26 09:55:00,22.98,23.01,22.98,23.01,301200.0,16.7635,16.7854,16.7635,16.7854,301200.0
2013-07-26 10:00:00,23.0,23.03,22.98,22.98,534200.0,16.7781,16.8,16.7635,16.7635,534200.0
2013-07-26 10:05:00,22.98,23.05,22.98,23.05,584600.0,16.7635,16.8146,16.7635,16.8146,584600.0
2013-07-26 10:10:00,23.04,23.05,23.0,23.02,1403600.0,16.8073,16.8146,16.7781,16.7927,1403600.0
2013-07-26 10:15:00,23.02,23.06,23.0,23.05,740800.0,16.7927,16.8219,16.7781,16.8146,740800.0
2013-07-26 10:20:00,23.05,23.1,23.04,23.1,564600.0,16.8146,16.851,16.8073,16.851,564600.0
2013-07-26 10:25:00,23.1,23.1,23.05,23.07,749000.0,16.851,16.851,16.8146,16.8292,749000.0
2013-07-26 10:30:00,23.07,23.08,23.04,23.08,570800.0,16.8292,16.8365,16.8073,16.8365,570800.0
2013-07-26 10:35:00,23.08,23.08,23.04,23.05,439800.0,16.8365,16.8365,16.8073,16.8146,439800.0
2013-07-26 10:40:00,23.05,23.07,23.05,23.07,371200.0,16.8146,16.8292,16.8146,16.8292,371200.0
2013-07-26 10:45:00,23.06,23.07,22.98,23.0,884000.0,16.8219,16.8292,16.7635,16.7781,884000.0
2013-07-26 10:50:00,23.0,23.01,22.97,22.99,1290800.0,16.7781,16.7854,16.7562,16.7708,1290800.0
2013-07-26 10:55:00,22.99,23.0,22.96,22.99,893000.0,16.7708,16.7781,16.7489,16.7708,893000.0
2013-07-26 11:00:00,23.0,23.0,22.97,23.0,307400.0,16.7781,16.7781,16.7562,16.7781,307400.0
2013-07-26 11:05:00,23.0,23.0,22.99,23.0,196200.0,16.7781,16.7781,16.7708,16.7781,196200.0
2013-07-26 11:10:00,23.0,23.01,22.98,23.01,569600.0,16.7781,16.7854,16.7635,16.7854,569600.0
2013-07-26 11:15:00,23.01,23.03,22.99,23.03,751200.0,16.7854,16.8,16.7708,16.8,751200.0
2013-07-26 11:20:00,23.03,23.04,23.02,23.04,339400.0,16.8,16.8073,16.7927,16.8073,339400.0
2013-07-26 11:25:00,23.03,23.04,23.03,23.04,155800.0,16.8,16.8073,16.8,16.8073,155800.0
2013-07-26 11:30:00,23.04,23.06,23.02,23.05,768200.0,16.8073,16.8219,16.7927,16.8146,768200.0
2013-07-26 11:35:00,23.04,23.06,23.03,23.06,624200.0,16.8073,16.8219,16.8,16.8219,624200.0
2013-07-26 11:40:00,23.06,23.07,23.05,23.07,191000.0,16.8219,16.8292,16.8146,16.8292,191000.0
2013-07-26 11:45:00,23.07,23.09,23.06,23.08,423600.0,16.8292,16.8438,16.8219,16.8365,423600.0
2013-07-26 11:50:00,23.08,23.08,23.05,23.06,381600.0,16.8365,16.8365,16.8146,16.8219,381600.0
2013-07-26 11:55:00,23.07,23.07,23.05,23.05,239200.0,16.8292,16.8292,16.8146,16.8146,239200.0
2013-07-26 12:00:00,23.05,23.06,23.05,23.05,102000.0,16.8146,16.8219,16.8146,16.8146,102000.0
2013-07-26 12:05:00,23.05,23.06,23.05,23.06,143800.0,16.8146,16.8219,16.8146,16.8219,143800.0
2013-07-26 12:10:00,23.06,23.08,23.05,23.08,348200.0,16.8219,16.8365,16.8146,16.8365,348200.0
2013-07-26 12:15:00,23.08,23.09,23.07,23.07,471800.0,16.8365,16.8438,16.8292,16.8292,471800.0
2013-07-26 12:20:00,23.08,23.09,23.07,23.09,435800.0,16.8365,16.8438,16.8292,16.8438,435800.0
2013-07-26 12:25:00,23.09,23.1,23.08,23.09,516400.0,16.8438,16.851,16.8365,16.8438,516400.0
2013-07-26 12:30:00,23.1,23.11,23.09,23.11,395400.0,16.851,16.8583,16.8438,16.8583,395400.0
2013-07-26 12:35:00,23.1,23.11,23.1,23.1,189800.0,16.851,16.8583,16.851,16.851,189800.0
2013-07-26 12:40:00,23.11,23.11,23.09,23.09,260200.0,16.8583,16.8583,16.8438,16.8438,260200.0
2013-07-26 12:45:00,23.09,23.1,23.09,23.1,230000.0,16.8438,16.851,16.8438,16.851,230000.0
2013-07-26 12:50:00,23.1,23.1,23.09,23.09,120800.0,16.851,16.851,16.8438,16.8438,120800.0
2013-07-26 12:55:00,23.1,23.1,23.09,23.09,156000.0,16.851,16.851,16.8438,16.8438,156000.0
2013-07-26 13:00:00,23.09,23.1,23.08,23.08,374400.0,16.8438,16.851,16.8365,16.8365,374400.0
2013-07-26 13:05:00,23.09,23.1,23.08,23.09,199600.0,16.8438,16.851,16.8365,16.8438,199600.0
2013-07-26 13:10:00,23.1,23.11,23.08,23.09,390400.0,16.851,16.8583,16.8365,16.8438,390400.0
2013-07-26 13:15:00,23.09,23.11,23.08,23.11,378200.0,16.8438,16.8583,16.8365,16.8583,378200.0
2013-07-26 13:20:00,23.11,23.15,23.1,23.15,531000.0,16.8583,16.8875,16.851,16.8875,531000.0
2013-07-26 13:25:00,23.15,23.17,23.14,23.16,607000.0,16.8875,16.9021,16.8802,16.8948,607000.0
2013-07-26 13:30:00,23.16,23.16,23.14,23.15,389600.0,16.8948,16.8948,16.8802,16.8875,389600.0
2013-07-26 13:35:00,23.16,23.16,23.15,23.16,285800.0,16.8948,16.8948,16.8875,16.8948,285800.0
2013-07-26 13:40:00,23.16,23.16,23.14,23.14,274000.0,16.8948,16.8948,16.8802,16.8802,274000.0
2013-07-26 13:45:00,23.14,23.16,23.14,23.16,275600.0,16.8802,16.8948,16.8802,16.8948,275600.0
2013-07-26 13:50:00,23.16,23.16,23.15,23.15,240600.0,16.8948,16.8948,16.8875,16.8875,240600.0
2013-07-26 13:55:00,23.16,23.16,23.15,23.16,381200.0,16.8948,16.8948,16.8875,16.8948,381200.0
2013-07-26 14:00:00,23.16,23.16,23.15,23.16,186800.0,16.8948,16.8948,16.8875,16.8948,186800.0
2013-07-26 14:05:00,23.16,23.18,23.15,23.17,528800.0,16.8948,16.9094,16.8875,16.9021,528800.0
2013-07-26 14:10:00,23.18,23.21,23.17,23.17,992600.0,16.9094,16.9313,16.9021,16.9021,992600.0
2013-07-26 14:15:00,23.18,23.18,23.15,23.15,343000.0,16.9094,16.9094,16.8875,16.8875,343000.0
2013-07-26 14:20:00,23.15,23.16,23.15,23.16,201000.0,16.8875,16.8948,16.8875,16.8948,201000.0
2013-07-26 14:25:00,23.15,23.16,23.14,23.14,319400.0,16.8875,16.8948,16.8802,16.8802,319400.0
2013-07-26 14:30:00,23.14,23.15,23.14,23.14,176600.0,16.8802,16.8875,16.8802,16.8802,176600.0
2013-07-26 14:35:00,23.15,23.15,23.14,23.15,226200.0,16.8875,16.8875,16.8802,16.8875,226200.0
2013-07-26 14:40:00,23.14,23.17,23.14,23.17,366600.0,16.8802,16.9021,16.8802,16.9021,366600.0
2013-07-26 14:45:00,23.17,23.19,23.16,23.19,597800.0,16.9021,16.9167,16.8948,16.9167,597800.0
2013-07-26 14:50:00,23.18,23.2,23.18,23.2,520000.0,16.9094,16.924,16.9094,16.924,520000.0
2013-07-26 14:55:00,23.2,23.2,23.18,23.19,380200.0,16.924,16.924,16.9094,16.9167,380200.0
2013-07-26 15:00:00,23.19,23.19,23.17,23.17,405200.0,16.9167,16.9167,16.9021,16.9021,405200.0
2013-07-26 15:05:00,23.18,23.19,23.17,23.19,523400.0,16.9094,16.9167,16.9021,16.9167,523400.0
2013-07-26 15:10:00,23.18,23.2,23.18,23.2,414000.0,16.9094,16.924,16.9094,16.924,414000.0
2013-07-26 15:15:00,23.2,23.21,23.19,23.21,538400.0,16.924,16.9313,16.9167,16.9313,538400.0
2013-07-26 15:20:00,23.2,23.22,23.2,23.21,443200.0,16.924,16.9386,16.924,16.9313,443200.0
2013-07-26 15:25:00,23.21,23.23,23.21,23.23,615000.0,16.9313,16.9459,16.9313,16.9459,615000.0
2013-07-26 15:30:00,23.22,23.24,23.22,23.23,322600.0,16.9386,16.9532,16.9386,16.9459,322600.0
2013-07-26 15:35:00,23.23,23.24,23.23,23.23,413400.0,16.9459,16.9532,16.9459,16.9459,413400.0
2013-07-26 15:40:00,23.23,23.25,23.21,23.21,1282600.0,16.9459,16.9605,16.9313,16.9313,1282600.0
2013-07-26 15:45:00,23.21,23.22,23.2,23.21,1098200.0,16.9313,16.9386,16.924,16.9313,1098200.0
2013-07-26 15:50:00,23.2,23.23,23.2,23.21,1252600.0,16.924,16.9459,16.924,16.9313,1252600.0
2013-07-26 15:55:00,23.21,23.25,23.21,23.25,3161000.0,16.9313,16.9605,16.9313,16.9605,3161000.0
2013-07-29 09:30:00,23.13,23.25,23.12,23.15,777300.0,16.8729,16.9605,16.8656,16.8875,777300.0
2013-07-29 09:35:00,23.16,23.25,23.15,23.23,359500.0,16.8948,16.9605,16.8875,16.9459,359500.0
2013-07-29 09:40:00,23.23,23.29,23.22,23.29,345100.0,16.9459,16.9897,16.9386,16.9897,345100.0
2013-07-29 09:45:00,23.28,23.3,23.25,23.27,415700.0,16.9824,16.9969,16.9605,16.9751,415700.0
2013-07-29 09:50:00,23.26,23.28,23.2,23.21,476700.0,16.9678,16.9824,16.924,16.9313,476700.0
2013-07-29 09:55:00,23.21,23.27,23.19,23.25,433700.0,16.9313,16.9751,16.9167,16.9605,433700.0
2013-07-29 10:00:00,23.24,23.27,23.22,23.27,368200.0,16.9532,16.9751,16.9386,16.9751,368200.0
2013-07-29 10:05:00,23.27,23.27,23.23,23.23,202800.0,16.9751,16.9751,16.9459,16.9459,202800.0
2013-07-29 10:10:00,23.22,23.25,23.2,23.2,266000.0,16.9386,16.9605,16.924,16.924,266000.0
2013-07-29 10:15:00,23.21,23.22,23.18,23.22,291600.0,16.9313,16.9386,16.9094,16.9386,291600.0
2013-07-29 10:20:00,23.22,23.27,23.21,23.24,259700.0,16.9386,16.9751,16.9313,16.9532,259700.0
2013-07-29 10:25:00,23.24,23.28,23.22,23.28,184900.0,16.9532,16.9824,16.9386,16.9824,184900.0
2013-07-29 10:30:00,23.27,23.28,23.22,23.22,223900.0,16.9751,16.9824,16.9386,16.9386,223900.0
2013-07-29 10:35:00,23.22,23.26,23.2,23.26,172600.0,16.9386,16.9678,16.924,16.9678,172600.0
2013-07-29 10:40:00,23.26,23.26,23.22,23.25,251200.0,16.9678,16.9678,16.9386,16.9605,251200.0
2013-07-29 10:45:00,23.25,23.25,23.21,23.21,112100.0,16.9605,16.9605,16.9313,16.9313,112100.0
2013-07-29 10:50:00,23.21,23.22,23.19,23.19,134400.0,16.9313,16.9386,16.9167,16.9167,134400.0
2013-07-29 10:55:00,23.19,23.22,23.19,23.2,372800.0,16.9167,16.9386,16.9167,16.924,372800.0
2013-07-29 11:00:00,23.2,23.21,23.18,23.18,119100.0,16.924,16.9313,16.9094,16.9094,119100.0
2013-07-29 11:05:00,23.18,23.19,23.14,23.14,304500.0,16.9094,16.9167,16.8802,16.8802,304500.0
2013-07-29 11:10:00,23.14,23.16,23.12,23.14,306600.0,16.8802,16.8948,16.8656,16.8802,306600.0
2013-07-29 11:15:00,23.14,23.15,23.1,23.11,383600.0,16.8802,16.8875,16.851,16.8583,383600.0
2013-07-29 11:20:00,23.11,23.13,23.1,23.1,396100.0,16.8583,16.8729,16.851,16.851,396100.0
2013-07-29 11:25:00,23.1,23.12,23.07,23.08,460600.0,16.851,16.8656,16.8292,16.8365,460600.0
2013-07-29 11:30:00,23.08,23.12,23.07,23.09,252000.0,16.8365,16.8656,16.8292,16.8438,252000.0
2013-07-29 11:35:00,23.1,23.12,23.08,23.11,265900.0,16.851,16.8656,16.8365,16.8583,265900.0
2013-07-29 11:40:00,23.11,23.13,23.1,23.12,295300.0,16.8583,16.8729,16.851,16.8656,295300.0
2013-07-29 11:45:00,23.12,23.14,23.1,23.13,111700.0,16.8656,16.8802,16.851,16.8729,111700.0
2013-07-29 11:50:00,23.13,23.16,23.12,23.14,158800.0,16.8729,16.8948,16.8656,16.8802,158800.0
2013-07-29 11:55:00,23.14,23.15,23.13,23.15,183800.0,16.8802,16.8875,16.8729,16.8875,183800.0
2013-07-29 12:00:00,23.14,23.17,23.14,23.17,166000.0,16.8802,16.9021,16.8802,16.9021,166000.0
2013-07-29 12:05:00,23.16,23.2,23.16,23.19,154700.0,16.8948,16.924,16.8948,16.9167,154700.0
2013-07-29 12:10:00,23.18,23.2,23.17,23.19,199300.0,16.9094,16.924,16.9021,16.9167,199300.0
2013-07-29 12:15:00,23.19,23.22,23.19,23.22,153800.0,16.9167,16.9386,16.9167,16.9386,153800.0
2013-07-29 12:20:00,23.21,23.22,23.2,23.22,115300.0,16.9313,16.9386,16.924,16.9386,115300.0
2013-07-29 12:25:00,23.22,23.23,23.2,23.21,140400.0,16.9386,16.9459,16.924,16.9313,140400.0
2013-07-29 12:30:00,23.21,23.22,23.2,23.21,86200.0,16.9313,16.9386,16.924,16.9313,86200.0
2013-07-29 12:35:00,23.21,23.22,23.2,23.2,104800.0,16.9313,16.9386,16.924,16.924,104800.0
2013-07-29 12:40:00,23.21,23.21,23.2,23.21,98000.0,16.9313,16.9313,16.924,16.9313,98000.0
2013-07-29 12:45:00,23.2,23.23,23.2,23.23,182800.0,16.924,16.9459,16.924,16.9459,182800.0
2013-07-29 12:50:00,23.23,23.24,23.2,23.2,143900.0,16.9459,16.9532,16.924,16.924,143900.0
2013-07-29 12:55:00,23.2,23.21,23.19,23.2,111200.0,16.924,16.9313,16.9167,16.924,111200.0
2013-07-29 13:00:00,23.21,23.24,23.2,23.23,319700.0,16.9313,16.9532,16.924,16.9459,319700.0
2013-07-29 13:05:00,23.23,23.25,23.22,23.22,175300.0,16.9459,16.9605,16.9386,16.9386,175300.0
2013-07-29 13:10:00,23.22,23.23,23.2,23.22,154700.0,16.9386,16.9459,16.924,16.9386,154700.0
2013-07-29 13:15:00,23.22,23.24,23.22,23.22,97400.0,16.9386,16.9532,16.9386,16.9386,97400.0
2013-07-29 13:20:00,23.22,23.23,23.19,23.2,201300.0,16.9386,16.9459,16.9167,16.924,201300.0
2013-07-29 13:25:00,23.2,23.2,23.17,23.19,138900.0,16.924,16.924,16.9021,16.9167,138900.0
2013-07-29 13:30:00,23.18,23.19,23.18,23.18,67600.0,16.9094,16.9167,16.9094,16.9094,67600.0
2013-07-29 13:35:00,23.18,23.19,23.15,23.17,178500.0,16.9094,16.9167,16.8875,16.9021,178500.0
2013-07-29 13:40:00,23.16,23.2,23.16,23.18,253400.0,16.8948,16.924,16.8948,16.9094,253400.0
2013-07-29 13:45:00,23.18,23.19,23.17,23.18,102600.0,16.9094,16.9167,16.9021,16.9094,102600.0
2013-07-29 13:50:00,23.18,23.19,23.17,23.17,70000.0,16.9094,16.9167,16.9021,16.9021,70000.0
2013-07-29 13:55:00,23.18,23.2,23.17,23.19,210900.0,16.9094,16.924,16.9021,16.9167,210900.0
2013-07-29 14:00:00,23.19,23.24,23.19,23.24,197600.0,16.9167,16.9532,16.9167,16.9532,197600.0
2013-07-29 14:05:00,23.23,23.23,23.2,23.21,178200.0,16.9459,16.9459,16.924,16.9313,178200.0
2013-07-29 14:10:00,23.21,23.25,23.21,23.24,189600.0,16.9313,16.9605,16.9313,16.9532,189600.0
2013-07-29 14:15:00,23.23,23.24,23.23,23.23,58400.0,16.9459,16.9532,16.9459,16.9459,58400.0
2013-07-29 14:20:00,23.23,23.24,23.23,23.23,85700.0,16.9459,16.9532,16.9459,16.9459,85700.0
2013-07-29 14:25:00,23.23,23.24,23.23,23.23,73800.0,16.9459,16.9532,16.9459,16.9459,73800.0
2013-07-29 14:30:00,23.23,23.24,23.22,23.23,89500.0,16.9459,16.9532,16.9386,16.9459,89500.0
2013-07-29 14:35:00,23.22,23.23,23.19,23.19,166200.0,16.9386,16.9459,16.9167,16.9167,166200.0
2013-07-29 14:40:00,23.2,23.24,23.19,23.22,367200.0,16.924,16.9532,16.9167,16.9386,367200.0
2013-07-29 14:45:00,23.21,23.22,23.2,23.22,81000.0,16.9313,16.9386,16.924,16.9386,81000.0
2013-07-29 14:50:00,23.21,23.21,23.2,23.2,46300.0,16.9313,16.9313,16.924,16.924,46300.0
2013-07-29 14:55:00,23.2,23.22,23.2,23.2,154700.0,16.924,16.9386,16.924,16.924,154700.0
2013-07-29 15:00:00,23.19,23.22,23.19,23.2,123100.0,16.9167,16.9386,16.9167,16.924,123100.0
2013-07-29 15:05:00,23.19,23.22,23.19,23.22,216900.0,16.9167,16.9386,16.9167,16.9386,216900.0
2013-07-29 15:10:00,23.22,23.23,23.21,23.22,82100.0,16.9386,16.9459,16.9313,16.9386,82100.0
2013-07-29 15:15:00,23.23,23.24,23.2,23.23,274800.0,16.9459,16.9532,16.924,16.9459,274800.0
2013-07-29 15:20:00,23.24,23.25,23.23,23.25,147800.0,16.9532,16.9605,16.9459,16.9605,147800.0
2013-07-29 15:25:00,23.25,23.26,23.24,23.26,158100.0,16.9605,16.9678,16.9532,16.9678,158100.0
2013-07-29 15:30:00,23.26,23.27,23.25,23.27,205900.0,16.9678,16.9751,16.9605,16.9751,205900.0
2013-07-29 15:35:00,23.26,23.27,23.25,23.26,175800.0,16.9678,16.9751,16.9605,16.9678,175800.0
2013-07-29 15:40:00,23.25,23.26,23.22,23.25,423400.0,16.9605,16.9678,16.9386,16.9605,423400.0
2013-07-29 15:45:00,23.24,23.25,23.22,23.22,432900.0,16.9532,16.9605,16.9386,16.9386,432900.0
2013-07-29 15:50:00,23.23,23.24,23.19,23.19,410700.0,16.9459,16.9532,16.9167,16.9167,410700.0
2013-07-29 15:55:00,23.19,23.24,23.19,23.23,777900.0,16.9167,16.9532,16.9167,16.9459,777900.0
2013-07-30 09:30:00,23.3,23.38,23.29,23.36,718200.0,16.9969,17.0553,16.9897,17.0407,718200.0
2013-07-30 09:35:00,23.36,23.39,23.34,23.37,534800.0,17.0407,17.0626,17.0261,17.048,534800.0
2013-07-30 09:40:00,23.38,23.38,23.32,23.35,269600.0,17.0553,17.0553,17.0115,17.0334,269600.0
2013-07-30 09:45:00,23.34,23.37,23.32,23.33,397300.0,17.0261,17.048,17.0115,17.0188,397300.0
2013-07-30 09:50:00,23.34,23.36,23.32,23.34,442900.0,17.0261,17.0407,17.0115,17.0261,442900.0
2013-07-30 09:55:00,23.34,23.35,23.3,23.32,298400.0,17.0261,17.0334,16.9969,17.0115,298400.0
2013-07-30 10:00:00,23.32,23.36,23.3,23.36,407900.0,17.0115,17.0407,16.9969,17.0407,407900.0
2013-07-30 10:05:00,23.36,23.39,23.36,23.39,389800.0,17.0407,17.0626,17.0407,17.0626,389800.0
2013-07-30 10:10:00,23.38,23.42,23.36,23.42,677200.0,17.0553,17.0845,17.0407,17.0845,677200.0
2013-07-30 10:15:00,23.42,23.44,23.41,23.44,550300.0,17.0845,17.0991,17.0772,17.0991,550300.0
2013-07-30 10:20:00,23.44,23.48,23.43,23.48,589900.0,17.0991,17.1283,17.0918,17.1283,589900.0
2013-07-30 10:25:00,23.48,23.49,23.43,23.43,535200.0,17.1283,17.1355,17.0918,17.0918,535200.0
2013-07-30 10:30:00,23.43,23.44,23.39,23.4,192900.0,17.0918,17.0991,17.0626,17.0699,192900.0
2013-07-30 10:35:00,23.39,23.43,23.39,23.42,367200.0,17.0626,17.0918,17.0626,17.0845,367200.0
2013-07-30 10:40:00,23.42,23.43,23.39,23.43,294100.0,17.0845,17.0918,17.0626,17.0918,294100.0
2013-07-30 10:45:00,23.43,23.45,23.42,23.45,430500.0,17.0918,17.1064,17.0845,17.1064,430500.0
2013-07-30 10:50:00,23.44,23.45,23.43,23.44,160800.0,17.0991,17.1064,17.0918,17.0991,160800.0
2013-07-30 10:55:00,23.43,23.44,23.38,23.39,298100.0,17.0918,17.0991,17.0553,17.0626,298100.0
2013-07-30 11:00:00,23.41,23.41,23.38,23.39,290200.0,17.0772,17.0772,17.0553,17.0626,290200.0
2013-07-30 11:05:00,23.39,23.4,23.37,23.4,260800.0,17.0626,17.0699,17.048,17.0699,260800.0
2013-07-30 11:10:00,23.4,23.41,23.38,23.39,395100.0,17.0699,17.0772,17.0553,17.0626,395100.0
2013-07-30 11:15:00,23.39,23.41,23.37,23.41,191500.0,17.0626,17.0772,17.048,17.0772,191500.0
2013-07-30 11:20:00,23.4,23.44,23.39,23.44,269300.0,17.0699,17.0991,17.0626,17.0991,269300.0
2013-07-30 11:25:00,23.44,23.44,23.41,23.44,240200.0,17.0991,17.0991,17.0772,17.0991,240200.0
2013-07-30 11:30:00,23.44,23.45,23.41,23.43,393900.0,17.0991,17.1064,17.0772,17.0918,393900.0
2013-07-30 11:35:00,23.43,23.48,23.43,23.46,582900.0,17.0918,17.1283,17.0918,17.1137,582900.0
2013-07-30 11:40:00,23.46,23.5,23.45,23.49,461800.0,17.1137,17.1428,17.1064,17.1355,461800.0
2013-07-30 11:45:00,23.5,23.5,23.48,23.5,506900.0,17.1428,17.1428,17.1283,17.1428,506900.0
2013-07-30 11:50:00,23.49,23.5,23.45,23.45,374300.0,17.1355,17.1428,17.1064,17.1064,374300.0
2013-07-30 11:55:00,23.46,23.46,23.43,23.43,253600.0,17.1137,17.1137,17.0918,17.0918,253600.0
2013-07-30 12:00:00,23.44,23.45,23.41,23.42,226600.0,17.0991,17.1064,17.0772,17.0845,226600.0
2013-07-30 12:05:00,23.42,23.44,23.41,23.43,216700.0,17.0845,17.0991,17.0772,17.0918,216700.0
2013-07-30 12:10:00,23.42,23.43,23.38,23.38,211500.0,17.0845,17.0918,17.0553,17.0553,211500.0
2013-07-30 12:15:00,23.39,23.39,23.36,23.36,98800.0,17.0626,17.0626,17.0407,17.0407,98800.0
2013-07-30 12:20:00,23.37,23.41,23.36,23.39,353200.0,17.048,17.0772,17.0407,17.0626,353200.0
2013-07-30 12:25:00,23.39,23.43,23.38,23.43,242100.0,17.0626,17.0918,17.0553,17.0918,242100.0
2013-07-30 12:30:00,23.43,23.44,23.4,23.41,157100.0,17.0918,17.0991,17.0699,17.0772,157100.0
2013-07-30 12:35:00,23.41,23.42,23.4,23.41,198200.0,17.0772,17.0845,17.0699,17.0772,198200.0
2013-07-30 12:40:00,23.4,23.43,23.4,23.43,232600.0,17.0699,17.0918,17.0699,17.0918,232600.0
2013-07-30 12:45:00,23.43,23.44,23.42,23.42,341100.0,17.0918,17.0991,17.0845,17.0845,341100.0
2013-07-30 12:50:00,23.42,23.44,23.41,23.44,138700.0,17.0845,17.0991,17.0772,17.0991,138700.0
2013-07-30 12:55:00,23.44,23.44,23.43,23.44,155000.0,17.0991,17.0991,17.0918,17.0991,155000.0
2013-07-30 13:00:00,23.44,23.44,23.41,23.43,120400.0,17.0991,17.0991,17.0772,17.0918,120400.0
2013-07-30 13:05:00,23.42,23.44,23.42,23.44,73900.0,17.0845,17.0991,17.0845,17.0991,73900.0
2013-07-30 13:10:00,23.44,23.44,23.42,23.43,145900.0,17.0991,17.0991,17.0845,17.0918,145900.0
2013-07-30 13:15:00,23.43,23.44,23.37,23.38,465300.0,17.0918,17.0991,17.048,17.0553,465300.0
2013-07-30 13:20:00,23.38,23.38,23.34,23.34,172000.0,17.0553,17.0553,17.0261,17.0261,172000.0
2013-07-30 13:25:00,23.35,23.36,23.32,23.33,265500.0,17.0334,17.0407,17.0115,17.0188,265500.0
2013-07-30 13:30:00,23.33,23.34,23.3,23.33,285100.0,17.0188,17.0261,16.9969,17.0188,285100.0
2013-07-30 13:35:00,23.34,23.36,23.33,23.33,204200.0,17.0261,17.0407,17.0188,17.0188,204200.0
2013-07-30 13:40:00,23.33,23.33,23.28,23.3,243400.0,17.0188,17.0188,16.9824,16.9969,243400.0
2013-07-30 13:45:00,23.3,23.34,23.28,23.32,404400.0,16.9969,17.0261,16.9824,17.0115,404400.0
2013-07-30 13:50:00,23.32,23.35,23.3,23.34,215200.0,17.0115,17.0334,16.9969,17.0261,215200.0
2013-07-30 13:55:00,23.34,23.35,23.32,23.33,157300.0,17.0261,17.0334,17.0115,17.0188,157300.0
2013-07-30 14:00:00,23.32,23.33,23.3,23.32,148700.0,17.0115,17.0188,16.9969,17.0115,148700.0
2013-07-30 14:05:00,23.32,23.33,23.3,23.32,253400.0,17.0115,17.0188,16.9969,17.0115,253400.0
2013-07-30 14:10:00,23.32,23.32,23.29,23.32,178600.0,17.0115,17.0115,16.9897,17.0115,178600.0
2013-07-30 14:15:00,23.32,23.33,23.3,23.33,164300.0,17.0115,17.0188,16.9969,17.0188,164300.0
2013-07-30 14:20:00,23.33,23.33,23.32,23.32,122000.0,17.0188,17.0188,17.0115,17.0115,122000.0
2013-07-30 14:25:00,23.32,23.34,23.31,23.34,246400.0,17.0115,17.0261,17.0042,17.0261,246400.0
2013-07-30 14:30:00,23.34,23.35,23.33,23.35,102500.0,17.0261,17.0334,17.0188,17.0334,102500.0
2013-07-30 14:35:00,23.35,23.39,23.34,23.38,206700.0,17.0334,17.0626,17.0261,17.0553,206700.0
2013-07-30 14:40:00,23.38,23.4,23.36,23.37,280400.0,17.0553,17.0699,17.0407,17.048,280400.0
2013-07-30 14:45:00,23.37,23.38,23.35,23.36,135900.0,17.048,17.0553,17.0334,17.0407,135900.0
2013-07-30 14:50:00,23.35,23.38,23.35,23.38,153900.0,17.0334,17.0553,17.0334,17.0553,153900.0
2013-07-30 14:55:00,23.37,23.39,23.36,23.39,217600.0,17.048,17.0626,17.0407,17.0626,217600.0
2013-07-30 15:00:00,23.38,23.39,23.36,23.39,514700.0,17.0553,17.0626,17.0407,17.0626,514700.0
2013-07-30 15:05:00,23.39,23.42,23.38,23.42,274300.0,17.0626,17.0845,17.0553,17.0845,274300.0
2013-07-30 15:10:00,23.42,23.45,23.42,23.43,344100.0,17.0845,17.1064,17.0845,17.0918,344100.0
2013-07-30 15:15:00,23.43,23.44,23.42,23.44,123800.0,17.0918,17.0991,17.0845,17.0991,123800.0
2013-07-30 15:20:00,23.44,23.44,23.4,23.42,602300.0,17.0991,17.0991,17.0699,17.0845,602300.0
2013-07-30 15:25:00,23.41,23.42,23.41,23.42,114000.0,17.0772,17.0845,17.0772,17.0845,114000.0
2013-07-30 15:30:00,23.42,23.43,23.41,23.42,281700.0,17.0845,17.0918,17.0772,17.0845,281700.0
2013-07-30 15:35:00,23.42,23.43,23.39,23.41,291100.0,17.0845,17.0918,17.0626,17.0772,291100.0
2013-07-30 15:40:00,23.41,23.44,23.4,23.41,380400.0,17.0772,17.0991,17.0699,17.0772,380400.0
2013-07-30 15:45:00,23.41,23.43,23.4,23.42,367200.0,17.0772,17.0918,17.0699,17.0845,367200.0
2013-07-30 15:50:00,23.41,23.42,23.37,23.38,995500.0,17.0772,17.0845,17.048,17.0553,995500.0
2013-07-30 15:55:00,23.38,23.41,23.36,23.37,1558300.0,17.0553,17.0772,17.0407,17.048,1558300.0
2013-07-31 09:30:00,23.38,23.41,23.32,23.4,724600.0,17.0553,17.0772,17.0115,17.0699,724600.0
2013-07-31 09:35:00,23.4,23.46,23.4,23.44,363700.0,17.0699,17.1137,17.0699,17.0991,363700.0
2013-07-31 09:40:00,23.43,23.44,23.32,23.4,390400.0,17.0918,17.0991,17.0115,17.0699,390400.0
2013-07-31 09:45:00,23.41,23.42,23.37,23.41,191000.0,17.0772,17.0845,17.048,17.0772,191000.0
2013-07-31 09:50:00,23.41,23.41,23.29,23.3,539200.0,17.0772,17.0772,16.9897,16.9969,539200.0
2013-07-31 09:55:00,23.29,23.33,23.29,23.31,351900.0,16.9897,17.0188,16.9897,17.0042,351900.0
2013-07-31 10:00:00,23.31,23.32,23.28,23.3,421100.0,17.0042,17.0115,16.9824,16.9969,421100.0
2013-07-31 10:05:00,23.29,23.3,23.28,23.28,259000.0,16.9897,16.9969,16.9824,16.9824,259000.0
2013-07-31 10:10:00,23.29,23.34,23.26,23.34,580000.0,16.9897,17.0261,16.9678,17.0261,580000.0
2013-07-31 10:15:00,23.33,23.37,23.32,23.34,358600.0,17.0188,17.048,17.0115,17.0261,358600.0
2013-07-31 10:20:00,23.34,23.35,23.3,23.33,286000.0,17.0261,17.0334,16.9969,17.0188,286000.0
2013-07-31 10:25:00,23.32,23.39,23.32,23.38,398400.0,17.0115,17.0626,17.0115,17.0553,398400.0
2013-07-31 10:30:00,23.38,23.4,23.37,23.38,279800.0,17.0553,17.0699,17.048,17.0553,279800.0
2013-07-31 10:35:00,23.38,23.43,23.38,23.4,263300.0,17.0553,17.0918,17.0553,17.0699,263300.0
2013-07-31 10:40:00,23.41,23.42,23.35,23.37,417000.0,17.0772,17.0845,17.0334,17.048,417000.0
2013-07-31 10:45:00,23.36,23.43,23.36,23.42,252500.0,17.0407,17.0918,17.0407,17.0845,252500.0
2013-07-31 10:50:00,23.43,23.46,23.41,23.43,285100.0,17.0918,17.1137,17.0772,17.0918,285100.0
2013-07-31 10:55:00,23.43,23.43,23.4,23.42,183300.0,17.0918,17.0918,17.0699,17.0845,183300.0
2013-07-31 11:00:00,23.42,23.42,23.4,23.4,101000.0,17.0845,17.0845,17.0699,17.0699,101000.0
2013-07-31 11:05:00,23.41,23.46,23.4,23.45,380700.0,17.0772,17.1137,17.0699,17.1064,380700.0
2013-07-31 11:10:00,23.45,23.45,23.42,23.42,141300.0,17.1064,17.1064,17.0845,17.0845,141300.0
2013-07-31 11:15:00,23.42,23.43,23.39,23.39,322700.0,17.0845,17.0918,17.0626,17.0626,322700.0
2013-07-31 11:20:00,23.39,23.4,23.36,23.37,260300.0,17.0626,17.0699,17.0407,17.048,260300.0
2013-07-31 11:25:00,23.37,23.38,23.33,23.33,194600.0,17.048,17.0553,17.0188,17.0188,194600.0
2013-07-31 11:30:00,23.33,23.39,23.33,23.38,268700.0,17.0188,17.0626,17.0188,17.0553,268700.0
2013-07-31 11:35:00,23.38,23.4,23.37,23.38,146300.0,17.0553,17.0699,17.048,17.0553,146300.0
2013-07-31 11:40:00,23.38,23.4,23.37,23.37,166700.0,17.0553,17.0699,17.048,17.048,166700.0
2013-07-31 11:45:00,23.37,23.39,23.37,23.37,248400.0,17.048,17.0626,17.048,17.048,248400.0
2013-07-31 11:50:00,23.38,23.39,23.36,23.39,158000.0,17.0553,17.0626,17.0407,17.0626,158000.0
2013-07-31 11:55:00,23.39,23.4,23.37,23.38,175900.0,17.0626,17.0699,17.048,17.0553,175900.0
2013-07-31 12:00:00,23.37,23.38,23.36,23.37,75400.0,17.048,17.0553,17.0407,17.048,75400.0
2013-07-31 12:05:00,23.38,23.39,23.37,23.38,73500.0,17.0553,17.0626,17.048,17.0553,73500.0
2013-07-31 12:10:00,23.38,23.38,23.36,23.38,180900.0,17.0553,17.0553,17.0407,17.0553,180900.0
2013-07-31 12:15:00,23.38,23.4,23.38,23.4,115900.0,17.0553,17.0699,17.0553,17.0699,115900.0
2013-07-31 12:20:00,23.4,23.4,23.37,23.38,178700.0,17.0699,17.0699,17.048,17.0553,178700.0
2013-07-31 12:25:00,23.38,23.39,23.36,23.39,88600.0,17.0553,17.0626,17.0407,17.0626,88600.0
2013-07-31 12:30:00,23.39,23.39,23.36,23.37,120800.0,17.0626,17.0626,17.0407,17.048,120800.0
2013-07-31 12:35:00,23.37,23.38,23.34,23.34,205700.0,17.048,17.0553,17.0261,17.0261,205700.0
2013-07-31 12:40:00,23.35,23.35,23.32,23.34,194100.0,17.0334,17.0334,17.0115,17.0261,194100.0
2013-07-31 12:45:00,23.35,23.36,23.32,23.35,177400.0,17.0334,17.0407,17.0115,17.0334,177400.0
2013-07-31 12:50:00,23.35,23.35,23.34,23.35,38400.0,17.0334,17.0334,17.0261,17.0334,38400.0
2013-07-31 12:55:00,23.34,23.35,23.33,23.33,105400.0,17.0261,17.0334,17.0188,17.0188,105400.0
2013-07-31 13:00:00,23.33,23.35,23.32,23.32,249100.0,17.0188,17.0334,17.0115,17.0115,249100.0
2013-07-31 13:05:00,23.32,23.33,23.3,23.32,190400.0,17.0115,17.0188,16.9969,17.0115,190400.0
2013-07-31 13:10:00,23.31,23.33,23.31,23.32,119800.0,17.0042,17.0188,17.0042,17.0115,119800.0
2013-07-31 13:15:00,23.33,23.34,23.32,23.34,212400.0,17.0188,17.0261,17.0115,17.0261,212400.0
2013-07-31 13:20:00,23.34,23.35,23.32,23.34,128200.0,17.0261,17.0334,17.0115,17.0261,128200.0
2013-07-31 13:25:00,23.35,23.36,23.33,23.35,183200.0,17.0334,17.0407,17.0188,17.0334,183200.0
2013-07-31 13:30:00,23.35,23.39,23.35,23.37,112900.0,17.0334,17.0626,17.0334,17.048,112900.0
2013-07-31 13:35:00,23.38,23.38,23.36,23.37,68300.0,17.0553,17.0553,17.0407,17.048,68300.0
2013-07-31 13:40:00,23.36,23.37,23.34,23.34,185500.0,17.0407,17.048,17.0261,17.0261,185500.0
2013-07-31 13:45:00,23.35,23.35,23.33,23.34,83400.0,17.0334,17.0334,17.0188,17.0261,83400.0
2013-07-31 13:50:00,23.34,23.35,23.33,23.35,84400.0,17.0261,17.0334,17.0188,17.0334,84400.0
2013-07-31 13:55:00,23.35,23.37,23.33,23.37,236900.0,17.0334,17.048,17.0188,17.048,236900.0
2013-07-31 14:00:00,23.36,23.42,23.34,23.4,465100.0,17.0407,17.0845,17.0261,17.0699,465100.0
2013-07-31 14:05:00,23.4,23.41,23.34,23.37,310600.0,17.0699,17.0772,17.0261,17.048,310600.0
2013-07-31 14:10:00,23.37,23.39,23.34,23.36,220300.0,17.048,17.0626,17.0261,17.0407,220300.0
2013-07-31 14:15:00,23.36,23.37,23.29,23.33,425500.0,17.0407,17.048,16.9897,17.0188,425500.0
2013-07-31 14:20:00,23.32,23.35,23.3,23.34,312400.0,17.0115,17.0334,16.9969,17.0261,312400.0
2013-07-31 14:25:00,23.34,23.37,23.34,23.35,180700.0,17.0261,17.048,17.0261,17.0334,180700.0
2013-07-31 14:30:00,23.36,23.4,23.36,23.39,243800.0,17.0407,17.0699,17.0407,17.0626,243800.0
2013-07-31 14:35:00,23.39,23.41,23.37,23.39,240100.0,17.0626,17.0772,17.048,17.0626,240100.0
2013-07-31 14:40:00,23.39,23.42,23.38,23.41,319200.0,17.0626,17.0845,17.0553,17.0772,319200.0
2013-07-31 14:45:00,23.41,23.41,23.39,23.41,148200.0,17.0772,17.0772,17.0626,17.0772,148200.0
2013-07-31 14:50:00,23.4,23.44,23.4,23.43,257600.0,17.0699,17.0991,17.0699,17.0918,257600.0
2013-07-31 14:55:00,23.42,23.44,23.42,23.44,163700.0,17.0845,17.0991,17.0845,17.0991,163700.0
2013-07-31 15:00:00,23.44,23.44,23.4,23.42,246200.0,17.0991,17.0991,17.0699,17.0845,246200.0
2013-07-31 15:05:00,23.42,23.45,23.4,23.42,378800.0,17.0845,17.1064,17.0699,17.0845,378800.0
2013-07-31 15:10:00,23.42,23.43,23.39,23.41,263600.0,17.0845,17.0918,17.0626,17.0772,263600.0
2013-07-31 15:15:00,23.41,23.41,23.36,23.36,328700.0,17.0772,17.0772,17.0407,17.0407,328700.0
2013-07-31 15:20:00,23.37,23.41,23.35,23.37,292800.0,17.048,17.0772,17.0334,17.048,292800.0
2013-07-31 15:25:00,23.37,23.41,23.37,23.4,182300.0,17.048,17.0772,17.048,17.0699,182300.0
2013-07-31 15:30:00,23.4,23.4,23.34,23.36,250500.0,17.0699,17.0699,17.0261,17.0407,250500.0
2013-07-31 15:35:00,23.36,23.38,23.35,23.38,388500.0,17.0407,17.0553,17.0334,17.0553,388500.0
2013-07-31 15:40:00,23.37,23.38,23.31,23.31,287400.0,17.048,17.0553,17.0042,17.0042,287400.0
2013-07-31 15:45:00,23.32,23.35,23.29,23.33,802500.0,17.0115,17.0334,16.9897,17.0188,802500.0
2013-07-31 15:50:00,23.33,23.35,23.27,23.27,1959500.0,17.0188,17.0334,16.9751,16.9751,1959500.0
2013-07-31 15:55:00,23.27,23.34,23.26,23.3,2284400.0,16.9751,17.0261,16.9678,16.9969,2284400.0
2013-08-01 09:30:00,23.41,23.49,23.31,23.31,2182800.0,17.0772,17.1355,17.0042,17.0042,2182800.0
2013-08-01 09:35:00,23.31,23.38,23.31,23.32,752400.0,17.0042,17.0553,17.0042,17.0115,752400.0
2013-08-01 09:40:00,23.33,23.35,23.31,23.33,640800.0,17.0188,17.0334,17.0042,17.0188,640800.0
2013-08-01 09:45:00,23.32,23.36,23.31,23.35,687000.0,17.0115,17.0407,17.0042,17.0334,687000.0
2013-08-01 09:50:00,23.34,23.35,23.27,23.28,730800.0,17.0261,17.0334,16.9751,16.9824,730800.0
2013-08-01 09:55:00,23.28,23.28,23.2,23.21,858800.0,16.9824,16.9824,16.924,16.9313,858800.0
2013-08-01 10:00:00,23.22,23.27,23.2,23.21,1363200.0,16.9386,16.9751,16.924,16.9313,1363200.0
2013-08-01 10:05:00,23.21,23.23,23.18,23.23,1040000.0,16.9313,16.9459,16.9094,16.9459,1040000.0
2013-08-01 10:10:00,23.23,23.25,23.21,23.22,605400.0,16.9459,16.9605,16.9313,16.9386,605400.0
2013-08-01 10:15:00,23.21,23.25,23.2,23.21,1248600.0,16.9313,16.9605,16.924,16.9313,1248600.0
2013-08-01 10:20:00,23.21,23.25,23.2,23.24,975800.0,16.9313,16.9605,16.924,16.9532,975800.0
2013-08-01 10:25:00,23.23,23.27,23.17,23.17,1347200.0,16.9459,16.9751,16.9021,16.9021,1347200.0
2013-08-01 10:30:00,23.18,23.2,23.12,23.19,1906000.0,16.9094,16.924,16.8656,16.9167,1906000.0
2013-08-01 10:35:00,23.19,23.24,23.18,23.22,1244400.0,16.9167,16.9532,16.9094,16.9386,1244400.0
2013-08-01 10:40:00,23.21,23.25,23.21,23.23,651600.0,16.9313,16.9605,16.9313,16.9459,651600.0
2013-08-01 10:45:00,23.23,23.24,23.15,23.17,742200.0,16.9459,16.9532,16.8875,16.9021,742200.0
2013-08-01 10:50:00,23.18,23.18,23.13,23.16,1117600.0,16.9094,16.9094,16.8729,16.8948,1117600.0
2013-08-01 10:55:00,23.16,23.21,23.15,23.2,675000.0,16.8948,16.9313,16.8875,16.924,675000.0
2013-08-01 11:00:00,23.2,23.2,23.15,23.2,716200.0,16.924,16.924,16.8875,16.924,716200.0
2013-08-01 11:05:00,23.19,23.21,23.17,23.17,624400.0,16.9167,16.9313,16.9021,16.9021,624400.0
2013-08-01 11:10:00,23.17,23.19,23.15,23.16,743000.0,16.9021,16.9167,16.8875,16.8948,743000.0
2013-08-01 11:15:00,23.16,23.17,23.14,23.15,459200.0,16.8948,16.9021,16.8802,16.8875,459200.0
2013-08-01 11:20:00,23.14,23.16,23.13,23.15,965600.0,16.8802,16.8948,16.8729,16.8875,965600.0
2013-08-01 11:25:00,23.14,23.15,23.11,23.12,665200.0,16.8802,16.8875,16.8583,16.8656,665200.0
2013-08-01 11:30:00,23.13,23.15,23.12,23.14,861400.0,16.8729,16.8875,16.8656,16.8802,861400.0
2013-08-01 11:35:00,23.14,23.16,23.13,23.16,352000.0,16.8802,16.8948,16.8729,16.8948,352000.0
2013-08-01 11:40:00,23.16,23.16,23.13,23.13,553600.0,16.8948,16.8948,16.8729,16.8729,553600.0
2013-08-01 11:45:00,23.13,23.15,23.11,23.12,1412000.0,16.8729,16.8875,16.8583,16.8656,1412000.0
2013-08-01 11:50:00,23.13,23.25,23.11,23.13,409400.0,16.8729,16.9605,16.8583,16.8729,409400.0
2013-08-01 11:55:00,23.12,23.13,23.09,23.11,866400.0,16.8656,16.8729,16.8438,16.8583,866400.0
2013-08-01 12:00:00,23.12,23.15,23.11,23.13,1191200.0,16.8656,16.8875,16.8583,16.8729,1191200.0
2013-08-01 12:05:00,23.13,23.13,23.06,23.07,1276800.0,16.8729,16.8729,16.8219,16.8292,1276800.0
2013-08-01 12:10:00,23.08,23.1,23.05,23.1,695000.0,16.8365,16.851,16.8146,16.851,695000.0
2013-08-01 12:15:00,23.1,23.12,23.09,23.11,712400.0,16.851,16.8656,16.8438,16.8583,712400.0
2013-08-01 12:20:00,23.11,23.12,23.06,23.07,746400.0,16.8583,16.8656,16.8219,16.8292,746400.0
2013-08-01 12:25:00,23.06,23.1,23.06,23.09,431600.0,16.8219,16.851,16.8219,16.8438,431600.0
2013-08-01 12:30:00,23.09,23.12,23.09,23.11,1382200.0,16.8438,16.8656,16.8438,16.8583,1382200.0
2013-08-01 12:35:00,23.11,23.12,23.09,23.09,346400.0,16.8583,16.8656,16.8438,16.8438,346400.0
2013-08-01 12:40:00,23.09,23.1,23.07,23.08,418000.0,16.8438,16.851,16.8292,16.8365,418000.0
2013-08-01 12:45:00,23.07,23.08,23.05,23.05,524200.0,16.8292,16.8365,16.8146,16.8146,524200.0
2013-08-01 12:50:00,23.05,23.06,23.02,23.05,1515800.0,16.8146,16.8219,16.7927,16.8146,1515800.0
2013-08-01 12:55:00,23.06,23.07,23.02,23.06,611200.0,16.8219,16.8292,16.7927,16.8219,611200.0
2013-08-01 13:00:00,23.06,23.08,23.05,23.07,499400.0,16.8219,16.8365,16.8146,16.8292,499400.0
2013-08-01 13:05:00,23.07,23.11,23.07,23.11,375400.0,16.8292,16.8583,16.8292,16.8583,375400.0
2013-08-01 13:10:00,23.11,23.13,23.09,23.12,613200.0,16.8583,16.8729,16.8438,16.8656,613200.0
2013-08-01 13:15:00,23.12,23.15,23.11,23.13,490800.0,16.8656,16.8875,16.8583,16.8729,490800.0
2013-08-01 13:20:00,23.14,23.14,23.12,23.13,568200.0,16.8802,16.8802,16.8656,16.8729,568200.0
2013-08-01 13:25:00,23.12,23.14,23.12,23.14,582200.0,16.8656,16.8802,16.8656,16.8802,582200.0
2013-08-01 13:30:00,23.14,23.17,23.13,23.16,602000.0,16.8802,16.9021,16.8729,16.8948,602000.0
2013-08-01 13:35:00,23.16,23.17,23.15,23.16,288600.0,16.8948,16.9021,16.8875,16.8948,288600.0
2013-08-01 13:40:00,23.16,23.16,23.15,23.16,150600.0,16.8948,16.8948,16.8875,16.8948,150600.0
2013-08-01 13:45:00,23.15,23.16,23.09,23.11,886000.0,16.8875,16.8948,16.8438,16.8583,886000.0
2013-08-01 13:50:00,23.11,23.13,23.09,23.13,1002600.0,16.8583,16.8729,16.8438,16.8729,1002600.0
2013-08-01 13:55:00,23.12,23.18,23.12,23.17,683800.0,16.8656,16.9094,16.8656,16.9021,683800.0
2013-08-01 14:00:00,23.17,23.21,23.15,23.21,1580000.0,16.9021,16.9313,16.8875,16.9313,1580000.0
2013-08-01 14:05:00,23.21,23.23,23.2,23.23,864200.0,16.9313,16.9459,16.924,16.9459,864200.0
2013-08-01 14:10:00,23.22,23.24,23.22,23.23,611800.0,16.9386,16.9532,16.9386,16.9459,611800.0
2013-08-01 14:15:00,23.23,23.24,23.22,23.23,256000.0,16.9459,16.9532,16.9386,16.9459,256000.0
2013-08-01 14:20:00,23.22,23.23,23.21,23.23,366800.0,16.9386,16.9459,16.9313,16.9459,366800.0
2013-08-01 14:25:00,23.22,23.23,23.19,23.2,619000.0,16.9386,16.9459,16.9167,16.924,619000.0
2013-08-01 14:30:00,23.19,23.21,23.18,23.19,355400.0,16.9167,16.9313,16.9094,16.9167,355400.0
2013-08-01 14:35:00,23.18,23.2,23.18,23.19,315000.0,16.9094,16.924,16.9094,16.9167,315000.0
2013-08-01 14:40:00,23.19,23.2,23.17,23.17,458000.0,16.9167,16.924,16.9021,16.9021,458000.0
2013-08-01 14:45:00,23.17,23.18,23.15,23.16,641200.0,16.9021,16.9094,16.8875,16.8948,641200.0
2013-08-01 14:50:00,23.15,23.18,23.14,23.17,561200.0,16.8875,16.9094,16.8802,16.9021,561200.0
2013-08-01 14:55:00,23.16,23.2,23.16,23.2,290200.0,16.8948,16.924,16.8948,16.924,290200.0
2013-08-01 15:00:00,23.2,23.2,23.17,23.17,612000.0,16.924,16.924,16.9021,16.9021,612000.0
2013-08-01 15:05:00,23.17,23.18,23.14,23.16,909200.0,16.9021,16.9094,16.8802,16.8948,909200.0
2013-08-01 15:10:00,23.16,23.17,23.14,23.14,970600.0,16.8948,16.9021,16.8802,16.8802,970600.0
2013-08-01 15:15:00,23.14,23.16,23.12,23.15,898200.0,16.8802,16.8948,16.8656,16.8875,898200.0
2013-08-01 15:20:00,23.15,23.17,23.12,23.17,1126200.0,16.8875,16.9021,16.8656,16.9021,1126200.0
2013-08-01 15:25:00,23.17,23.18,23.15,23.15,671800.0,16.9021,16.9094,16.8875,16.8875,671800.0
2013-08-01 15:30:00,23.16,23.17,23.14,23.17,1386200.0,16.8948,16.9021,16.8802,16.9021,1386200.0
2013-08-01 15:35:00,23.17,23.21,23.16,23.21,546000.0,16.9021,16.9313,16.8948,16.9313,546000.0
2013-08-01 15:40:00,23.21,23.21,23.18,23.19,1136600.0,16.9313,16.9313,16.9094,16.9167,1136600.0
2013-08-01 15:45:00,23.19,23.23,23.19,23.22,1102200.0,16.9167,16.9459,16.9167,16.9386,1102200.0
2013-08-01 15:50:00,23.23,23.24,23.2,23.21,1920800.0,16.9459,16.9532,16.924,16.9313,1920800.0
2013-08-01 15:55:00,23.22,23.24,23.19,23.2,5107000.0,16.9386,16.9532,16.9167,16.924,5107000.0
2013-08-02 09:30:00,23.19,23.2,23.1,23.12,748000.0,16.9167,16.924,16.851,16.8656,748000.0
2013-08-02 09:35:00,23.13,23.14,23.07,23.09,616400.0,16.8729,16.8802,16.8292,16.8438,616400.0
2013-08-02 09:40:00,23.09,23.11,23.06,23.07,1114200.0,16.8438,16.8583,16.8219,16.8292,1114200.0
2013-08-02 09:45:00,23.07,23.08,23.04,23.05,1245800.0,16.8292,16.8365,16.8073,16.8146,1245800.0
2013-08-02 09:50:00,23.05,23.09,23.05,23.07,823900.0,16.8146,16.8438,16.8146,16.8292,823900.0
2013-08-02 09:55:00,23.07,23.08,23.04,23.06,661200.0,16.8292,16.8365,16.8073,16.8219,661200.0
2013-08-02 10:00:00,23.06,23.07,23.04,23.06,521100.0,16.8219,16.8292,16.8073,16.8219,521100.0
2013-08-02 10:05:00,23.06,23.08,23.05,23.07,282100.0,16.8219,16.8365,16.8146,16.8292,282100.0
2013-08-02 10:10:00,23.07,23.09,23.05,23.06,754200.0,16.8292,16.8438,16.8146,16.8219,754200.0
2013-08-02 10:15:00,23.07,23.08,23.05,23.08,431300.0,16.8292,16.8365,16.8146,16.8365,431300.0
2013-08-02 10:20:00,23.08,23.09,23.06,23.08,319800.0,16.8365,16.8438,16.8219,16.8365,319800.0
2013-08-02 10:25:00,23.08,23.12,23.08,23.08,739600.0,16.8365,16.8656,16.8365,16.8365,739600.0
2013-08-02 10:30:00,23.09,23.11,23.07,23.1,385300.0,16.8438,16.8583,16.8292,16.851,385300.0
2013-08-02 10:35:00,23.1,23.1,23.05,23.06,505900.0,16.851,16.851,16.8146,16.8219,505900.0
2013-08-02 10:40:00,23.07,23.08,23.05,23.07,428600.0,16.8292,16.8365,16.8146,16.8292,428600.0
2013-08-02 10:45:00,23.07,23.07,23.02,23.04,365800.0,16.8292,16.8292,16.7927,16.8073,365800.0
2013-08-02 10:50:00,23.04,23.07,23.04,23.06,278600.0,16.8073,16.8292,16.8073,16.8219,278600.0
2013-08-02 10:55:00,23.05,23.07,23.03,23.03,394000.0,16.8146,16.8292,16.8,16.8,394000.0
2013-08-02 11:00:00,23.03,23.05,23.01,23.04,494100.0,16.8,16.8146,16.7854,16.8073,494100.0
2013-08-02 11:05:00,23.04,23.07,23.04,23.04,235700.0,16.8073,16.8292,16.8073,16.8073,235700.0
2013-08-02 11:10:00,23.04,23.05,23.02,23.04,334200.0,16.8073,16.8146,16.7927,16.8073,334200.0
2013-08-02 11:15:00,23.04,23.04,23.02,23.03,258900.0,16.8073,16.8073,16.7927,16.8,258900.0
2013-08-02 11:20:00,23.03,23.04,23.0,23.01,518600.0,16.8,16.8073,16.7781,16.7854,518600.0
2013-08-02 11:25:00,23.01,23.03,23.0,23.02,492100.0,16.7854,16.8,16.7781,16.7927,492100.0
2013-08-02 11:30:00,23.01,23.04,23.01,23.04,213800.0,16.7854,16.8073,16.7854,16.8073,213800.0
2013-08-02 11:35:00,23.04,23.06,23.03,23.04,157700.0,16.8073,16.8219,16.8,16.8073,157700.0
2013-08-02 11:40:00,23.05,23.07,23.04,23.04,329800.0,16.8146,16.8292,16.8073,16.8073,329800.0
2013-08-02 11:45:00,23.05,23.06,23.03,23.05,377500.0,16.8146,16.8219,16.8,16.8146,377500.0
2013-08-02 11:50:00,23.05,23.07,23.03,23.07,170100.0,16.8146,16.8292,16.8,16.8292,170100.0
2013-08-02 11:55:00,23.07,23.07,23.04,23.05,603600.0,16.8292,16.8292,16.8073,16.8146,603600.0
2013-08-02 12:00:00,23.05,23.06,23.04,23.05,244000.0,16.8146,16.8219,16.8073,16.8146,244000.0
2013-08-02 12:05:00,23.05,23.05,23.03,23.04,404600.0,16.8146,16.8146,16.8,16.8073,404600.0
2013-08-02 12:10:00,23.05,23.06,23.04,23.06,188400.0,16.8146,16.8219,16.8073,16.8219,188400.0
2013-08-02 12:15:00,23.05,23.06,23.04,23.05,216200.0,16.8146,16.8219,16.8073,16.8146,216200.0
2013-08-02 12:20:00,23.05,23.07,23.05,23.07,157300.0,16.8146,16.8292,16.8146,16.8292,157300.0
2013-08-02 12:25:00,23.07,23.07,23.04,23.05,154300.0,16.8292,16.8292,16.8073,16.8146,154300.0
2013-08-02 12:30:00,23.05,23.07,23.03,23.07,524600.0,16.8146,16.8292,16.8,16.8292,524600.0
2013-08-02 12:35:00,23.06,23.07,23.05,23.07,283900.0,16.8219,16.8292,16.8146,16.8292,283900.0
2013-08-02 12:40:00,23.06,23.08,23.06,23.07,484900.0,16.8219,16.8365,16.8219,16.8292,484900.0
2013-08-02 12:45:00,23.08,23.09,23.06,23.09,217100.0,16.8365,16.8438,16.8219,16.8438,217100.0
2013-08-02 12:50:00,23.09,23.1,23.08,23.1,123400.0,16.8438,16.851,16.8365,16.851,123400.0
2013-08-02 12:55:00,23.1,23.1,23.07,23.07,377000.0,16.851,16.851,16.8292,16.8292,377000.0
2013-08-02 13:00:00,23.08,23.08,23.04,23.05,258000.0,16.8365,16.8365,16.8073,16.8146,258000.0
2013-08-02 13:05:00,23.05,23.06,23.04,23.05,118300.0,16.8146,16.8219,16.8073,16.8146,118300.0
2013-08-02 13:10:00,23.05,23.07,23.04,23.05,511400.0,16.8146,16.8292,16.8073,16.8146,511400.0
2013-08-02 13:15:00,23.05,23.08,23.05,23.05,304200.0,16.8146,16.8365,16.8146,16.8146,304200.0
2013-08-02 13:20:00,23.05,23.08,23.05,23.07,103800.0,16.8146,16.8365,16.8146,16.8292,103800.0
2013-08-02 13:25:00,23.08,23.08,23.05,23.05,425000.0,16.8365,16.8365,16.8146,16.8146,425000.0
2013-08-02 13:30:00,23.05,23.06,23.03,23.05,318900.0,16.8146,16.8219,16.8,16.8146,318900.0
2013-08-02 13:35:00,23.05,23.05,23.03,23.03,212200.0,16.8146,16.8146,16.8,16.8,212200.0
2013-08-02 13:40:00,23.03,23.07,23.03,23.05,240400.0,16.8,16.8292,16.8,16.8146,240400.0
2013-08-02 13:45:00,23.05,23.07,23.05,23.06,93200.0,16.8146,16.8292,16.8146,16.8219,93200.0
2013-08-02 13:50:00,23.06,23.07,23.06,23.07,73500.0,16.8219,16.8292,16.8219,16.8292,73500.0
2013-08-02 13:55:00,23.07,23.08,23.05,23.05,226500.0,16.8292,16.8365,16.8146,16.8146,226500.0
2013-08-02 14:00:00,23.05,23.07,23.05,23.07,134500.0,16.8146,16.8292,16.8146,16.8292,134500.0
2013-08-02 14:05:00,23.07,23.08,23.06,23.07,158900.0,16.8292,16.8365,16.8219,16.8292,158900.0
2013-08-02 14:10:00,23.08,23.08,23.06,23.08,107600.0,16.8365,16.8365,16.8219,16.8365,107600.0
2013-08-02 14:15:00,23.08,23.09,23.06,23.08,248100.0,16.8365,16.8438,16.8219,16.8365,248100.0
2013-08-02 14:20:00,23.07,23.08,23.05,23.06,382200.0,16.8292,16.8365,16.8146,16.8219,382200.0
2013-08-02 14:25:00,23.05,23.06,23.04,23.04,382800.0,16.8146,16.8219,16.8073,16.8073,382800.0
2013-08-02 14:30:00,23.04,23.06,23.03,23.05,281000.0,16.8073,16.8219,16.8,16.8146,281000.0
2013-08-02 14:35:00,23.06,23.07,23.04,23.07,293600.0,16.8219,16.8292,16.8073,16.8292,293600.0
2013-08-02 14:40:00,23.07,23.1,23.06,23.1,273800.0,16.8292,16.851,16.8219,16.851,273800.0
2013-08-02 14:45:00,23.1,23.1,23.08,23.09,351300.0,16.851,16.851,16.8365,16.8438,351300.0
2013-08-02 14:50:00,23.08,23.1,23.07,23.07,364000.0,16.8365,16.851,16.8292,16.8292,364000.0
2013-08-02 14:55:00,23.08,23.08,23.05,23.06,320200.0,16.8365,16.8365,16.8146,16.8219,320200.0
2013-08-02 15:00:00,23.06,23.1,23.06,23.08,352200.0,16.8219,16.851,16.8219,16.8365,352200.0
2013-08-02 15:05:00,23.09,23.1,23.07,23.09,305100.0,16.8438,16.851,16.8292,16.8438,305100.0
2013-08-02 15:10:00,23.09,23.1,23.08,23.09,385300.0,16.8438,16.851,16.8365,16.8438,385300.0
2013-08-02 15:15:00,23.09,23.12,23.09,23.11,353300.0,16.8438,16.8656,16.8438,16.8583,353300.0
2013-08-02 15:20:00,23.11,23.12,23.1,23.12,326100.0,16.8583,16.8656,16.851,16.8656,326100.0
2013-08-02 15:25:00,23.12,23.12,23.09,23.1,427700.0,16.8656,16.8656,16.8438,16.851,427700.0
2013-08-02 15:30:00,23.11,23.16,23.11,23.14,720100.0,16.8583,16.8948,16.8583,16.8802,720100.0
2013-08-02 15:35:00,23.15,23.17,23.14,23.17,536800.0,16.8875,16.9021,16.8802,16.9021,536800.0
2013-08-02 15:40:00,23.17,23.17,23.14,23.14,636500.0,16.9021,16.9021,16.8802,16.8802,636500.0
2013-08-02 15:45:00,23.14,23.2,23.14,23.2,931200.0,16.8802,16.924,16.8802,16.924,931200.0
2013-08-02 15:50:00,23.2,23.22,23.19,23.21,1040000.0,16.924,16.9386,16.9167,16.9313,1040000.0
2013-08-02 15:55:00,23.21,23.22,23.2,23.22,1951100.0,16.9313,16.9386,16.924,16.9386,1951100.0
2013-08-05 09:30:00,23.0,23.02,22.96,22.98,689800.0,16.9428,16.9575,16.9133,16.928,689800.0
2013-08-05 09:35:00,22.98,23.0,22.96,22.98,486700.0,16.928,16.9428,16.9133,16.928,486700.0
2013-08-05 09:40:00,22.97,22.99,22.91,22.91,350300.0,16.9207,16.9354,16.8765,16.8765,350300.0
2013-08-05 09:45:00,22.92,22.93,22.9,22.92,370700.0,16.8838,16.8912,16.8691,16.8838,370700.0
2013-08-05 09:50:00,22.91,22.92,22.88,22.89,449300.0,16.8765,16.8838,16.8544,16.8617,449300.0
2013-08-05 09:55:00,22.89,22.92,22.89,22.9,271900.0,16.8617,16.8838,16.8617,16.8691,271900.0
2013-08-05 10:00:00,22.9,22.92,22.89,22.89,322100.0,16.8691,16.8838,16.8617,16.8617,322100.0
2013-08-05 10:05:00,22.89,22.93,22.88,22.91,380700.0,16.8617,16.8912,16.8544,16.8765,380700.0
2013-08-05 10:10:00,22.92,22.96,22.91,22.94,425300.0,16.8838,16.9133,16.8765,16.8986,425300.0
2013-08-05 10:15:00,22.94,22.97,22.93,22.96,260100.0,16.8986,16.9207,16.8912,16.9133,260100.0
2013-08-05 10:20:00,22.96,22.97,22.92,22.92,280100.0,16.9133,16.9207,16.8838,16.8838,280100.0
2013-08-05 10:25:00,22.92,22.95,22.91,22.93,261000.0,16.8838,16.9059,16.8765,16.8912,261000.0
2013-08-05 10:30:00,22.94,22.95,22.91,22.93,255400.0,16.8986,16.9059,16.8765,16.8912,255400.0
2013-08-05 10:35:00,22.92,22.95,22.92,22.94,342200.0,16.8838,16.9059,16.8838,16.8986,342200.0
2013-08-05 10:40:00,22.94,22.96,22.94,22.96,287300.0,16.8986,16.9133,16.8986,16.9133,287300.0
2013-08-05 10:45:00,22.96,22.97,22.92,22.93,249800.0,16.9133,16.9207,16.8838,16.8912,249800.0
2013-08-05 10:50:00,22.93,22.95,22.93,22.95,110900.0,16.8912,16.9059,16.8912,16.9059,110900.0
2013-08-05 10:55:00,22.94,22.94,22.92,22.94,237700.0,16.8986,16.8986,16.8838,16.8986,237700.0
2013-08-05 11:00:00,22.93,22.94,22.92,22.92,97700.0,16.8912,16.8986,16.8838,16.8838,97700.0
2013-08-05 11:05:00,22.93,22.93,22.9,22.9,231400.0,16.8912,16.8912,16.8691,16.8691,231400.0
2013-08-05 11:10:00,22.9,22.92,22.89,22.9,287000.0,16.8691,16.8838,16.8617,16.8691,287000.0
2013-08-05 11:15:00,22.89,22.92,22.89,22.9,404200.0,16.8617,16.8838,16.8617,16.8691,404200.0
2013-08-05 11:20:00,22.91,22.92,22.89,22.9,241400.0,16.8765,16.8838,16.8617,16.8691,241400.0
2013-08-05 11:25:00,22.9,22.91,22.89,22.9,163900.0,16.8691,16.8765,16.8617,16.8691,163900.0
2013-08-05 11:30:00,22.89,22.89,22.86,22.87,434400.0,16.8617,16.8617,16.8396,16.847,434400.0
2013-08-05 11:35:00,22.86,22.87,22.85,22.86,292000.0,16.8396,16.847,16.8323,16.8396,292000.0
2013-08-05 11:40:00,22.86,22.87,22.85,22.87,196000.0,16.8396,16.847,16.8323,16.847,196000.0
2013-08-05 11:45:00,22.86,22.87,22.86,22.86,158700.0,16.8396,16.847,16.8396,16.8396,158700.0
2013-08-05 11:50:00,22.86,22.87,22.86,22.87,92300.0,16.8396,16.847,16.8396,16.847,92300.0
2013-08-05 11:55:00,22.86,22.87,22.86,22.86,109100.0,16.8396,16.847,16.8396,16.8396,109100.0
2013-08-05 12:00:00,22.87,22.88,22.86,22.88,139800.0,16.847,16.8544,16.8396,16.8544,139800.0
2013-08-05 12:05:00,22.88,22.9,22.87,22.89,232100.0,16.8544,16.8691,16.847,16.8617,232100.0
2013-08-05 12:10:00,22.89,22.9,22.88,22.88,107000.0,16.8617,16.8691,16.8544,16.8544,107000.0
2013-08-05 12:15:00,22.89,22.89,22.88,22.88,64400.0,16.8617,16.8617,16.8544,16.8544,64400.0
2013-08-05 12:20:00,22.88,22.89,22.86,22.88,416000.0,16.8544,16.8617,16.8396,16.8544,416000.0
2013-08-05 12:25:00,22.89,22.89,22.87,22.87,211200.0,16.8617,16.8617,16.847,16.847,211200.0
2013-08-05 12:30:00,22.87,22.89,22.87,22.87,102700.0,16.847,16.8617,16.847,16.847,102700.0
2013-08-05 12:35:00,22.87,22.89,22.86,22.89,196300.0,16.847,16.8617,16.8396,16.8617,196300.0
2013-08-05 12:40:00,22.89,22.89,22.87,22.88,128300.0,16.8617,16.8617,16.847,16.8544,128300.0
2013-08-05 12:45:00,22.88,22.9,22.87,22.89,174500.0,16.8544,16.8691,16.847,16.8617,174500.0
2013-08-05 12:50:00,22.89,22.91,22.89,22.91,122500.0,16.8617,16.8765,16.8617,16.8765,122500.0
2013-08-05 12:55:00,22.91,22.93,22.9,22.92,137900.0,16.8765,16.8912,16.8691,16.8838,137900.0
2013-08-05 13:00:00,22.91,22.92,22.9,22.9,167000.0,16.8765,16.8838,16.8691,16.8691,167000.0
2013-08-05 13:05:00,22.9,22.91,22.88,22.89,190900.0,16.8691,16.8765,16.8544,16.8617,190900.0
2013-08-05 13:10:00,22.88,22.89,22.88,22.89,99700.0,16.8544,16.8617,16.8544,16.8617,99700.0
2013-08-05 13:15:00,22.89,22.92,22.89,22.92,107200.0,16.8617,16.8838,16.8617,16.8838,107200.0
2013-08-05 13:20:00,22.91,22.94,22.91,22.94,164100.0,16.8765,16.8986,16.8765,16.8986,164100.0
2013-08-05 13:25:00,22.94,22.95,22.93,22.94,114600.0,16.8986,16.9059,16.8912,16.8986,114600.0
2013-08-05 13:30:00,22.94,22.94,22.93,22.93,98500.0,16.8986,16.8986,16.8912,16.8912,98500.0
2013-08-05 13:35:00,22.93,22.94,22.92,22.92,77100.0,16.8912,16.8986,16.8838,16.8838,77100.0
2013-08-05 13:40:00,22.92,22.95,22.92,22.95,91500.0,16.8838,16.9059,16.8838,16.9059,91500.0
2013-08-05 13:45:00,22.94,22.95,22.94,22.94,77800.0,16.8986,16.9059,16.8986,16.8986,77800.0
2013-08-05 13:50:00,22.94,22.95,22.93,22.93,195900.0,16.8986,16.9059,16.8912,16.8912,195900.0
2013-08-05 13:55:00,22.94,22.95,22.91,22.91,263300.0,16.8986,16.9059,16.8765,16.8765,263300.0
2013-08-05 14:00:00,22.91,22.93,22.9,22.91,258400.0,16.8765,16.8912,16.8691,16.8765,258400.0
2013-08-05 14:05:00,22.9,22.91,22.89,22.89,101900.0,16.8691,16.8765,16.8617,16.8617,101900.0
2013-08-05 14:10:00,22.89,22.91,22.88,22.89,302600.0,16.8617,16.8765,16.8544,16.8617,302600.0
2013-08-05 14:15:00,22.89,22.9,22.89,22.89,82900.0,16.8617,16.8691,16.8617,16.8617,82900.0
2013-08-05 14:20:00,22.9,22.91,22.89,22.91,280000.0,16.8691,16.8765,16.8617,16.8765,280000.0
2013-08-05 14:25:00,22.91,22.91,22.89,22.9,157600.0,16.8765,16.8765,16.8617,16.8691,157600.0
2013-08-05 14:30:00,22.9,22.92,22.89,22.91,356600.0,16.8691,16.8838,16.8617,16.8765,356600.0
2013-08-05 14:35:00,22.9,22.91,22.89,22.89,136500.0,16.8691,16.8765,16.8617,16.8617,136500.0
2013-08-05 14:40:00,22.89,22.91,22.89,22.9,316700.0,16.8617,16.8765,16.8617,16.8691,316700.0
2013-08-05 14:45:00,22.9,22.91,22.89,22.9,178400.0,16.8691,16.8765,16.8617,16.8691,178400.0
2013-08-05 14:50:00,22.9,22.91,22.88,22.89,103800.0,16.8691,16.8765,16.8544,16.8617,103800.0
2013-08-05 14:55:00,22.89,22.91,22.89,22.9,113300.0,16.8617,16.8765,16.8617,16.8691,113300.0
2013-08-05 15:00:00,22.91,22.91,22.9,22.91,93800.0,16.8765,16.8765,16.8691,16.8765,93800.0
2013-08-05 15:05:00,22.9,22.91,22.89,22.89,148300.0,16.8691,16.8765,16.8617,16.8617,148300.0
2013-08-05 15:10:00,22.89,22.93,22.88,22.91,515900.0,16.8617,16.8912,16.8544,16.8765,515900.0
2013-08-05 15:15:00,22.91,22.91,22.89,22.89,175400.0,16.8765,16.8765,16.8617,16.8617,175400.0
2013-08-05 15:20:00,22.89,22.91,22.88,22.91,382600.0,16.8617,16.8765,16.8544,16.8765,382600.0
2013-08-05 15:25:00,22.91,22.92,22.9,22.92,128100.0,16.8765,16.8838,16.8691,16.8838,128100.0
2013-08-05 15:30:00,22.92,22.92,22.9,22.91,187600.0,16.8838,16.8838,16.8691,16.8765,187600.0
2013-08-05 15:35:00,22.9,22.92,22.89,22.89,371100.0,16.8691,16.8838,16.8617,16.8617,371100.0
2013-08-05 15:40:00,22.89,22.91,22.89,22.91,155700.0,16.8617,16.8765,16.8617,16.8765,155700.0
2013-08-05 15:45:00,22.91,22.92,22.9,22.91,323300.0,16.8765,16.8838,16.8691,16.8765,323300.0
2013-08-05 15:50:00,22.91,22.93,22.9,22.9,793300.0,16.8765,16.8912,16.8691,16.8691,793300.0
2013-08-05 15:55:00,22.91,22.94,22.9,22.93,1073000.0,16.8765,16.8986,16.8691,16.8912,1073000.0
2013-08-06 09:30:00,22.89,22.92,22.8,22.92,1201300.0,16.8617,16.8838,16.7955,16.8838,1201300.0
2013-08-06 09:35:00,22.92,22.93,22.86,22.87,539900.0,16.8838,16.8912,16.8396,16.847,539900.0
2013-08-06 09:40:00,22.87,22.88,22.8,22.86,643800.0,16.847,16.8544,16.7955,16.8396,643800.0
2013-08-06 09:45:00,22.85,22.91,22.84,22.87,608500.0,16.8323,16.8765,16.8249,16.847,608500.0
2013-08-06 09:50:00,22.87,22.89,22.85,22.86,584700.0,16.847,16.8617,16.8323,16.8396,584700.0
2013-08-06 09:55:00,22.87,22.87,22.8,22.82,662800.0,16.847,16.847,16.7955,16.8102,662800.0
2013-08-06 10:00:00,22.82,22.83,22.78,22.79,462400.0,16.8102,16.8175,16.7807,16.7881,462400.0
2013-08-06 10:05:00,22.8,22.81,22.78,22.8,415500.0,16.7955,16.8028,16.7807,16.7955,415500.0
2013-08-06 10:10:00,22.8,22.84,22.79,22.8,1043900.0,16.7955,16.8249,16.7881,16.7955,1043900.0
2013-08-06 10:15:00,22.81,22.81,22.79,22.79,434600.0,16.8028,16.8028,16.7881,16.7881,434600.0
2013-08-06 10:20:00,22.79,22.81,22.78,22.79,504500.0,16.7881,16.8028,16.7807,16.7881,504500.0
2013-08-06 10:25:00,22.79,22.81,22.78,22.8,594300.0,16.7881,16.8028,16.7807,16.7955,594300.0
2013-08-06 10:30:00,22.8,22.81,22.76,22.76,665900.0,16.7955,16.8028,16.766,16.766,665900.0
2013-08-06 10:35:00,22.77,22.79,22.75,22.76,562600.0,16.7734,16.7881,16.7586,16.766,562600.0
2013-08-06 10:40:00,22.75,22.78,22.74,22.76,742100.0,16.7586,16.7807,16.7513,16.766,742100.0
2013-08-06 10:45:00,22.75,22.77,22.74,22.76,280500.0,16.7586,16.7734,16.7513,16.766,280500.0
2013-08-06 10:50:00,22.77,22.77,22.76,22.76,159300.0,16.7734,16.7734,16.766,16.766,159300.0
2013-08-06 10:55:00,22.77,22.77,22.73,22.73,1055400.0,16.7734,16.7734,16.7439,16.7439,1055400.0
2013-08-06 11:00:00,22.73,22.75,22.71,22.73,358500.0,16.7439,16.7586,16.7292,16.7439,358500.0
2013-08-06 11:05:00,22.74,22.75,22.73,22.75,180500.0,16.7513,16.7586,16.7439,16.7586,180500.0
2013-08-06 11:10:00,22.75,22.77,22.74,22.76,321200.0,16.7586,16.7734,16.7513,16.766,321200.0
2013-08-06 11:15:00,22.77,22.79,22.76,22.78,189800.0,16.7734,16.7881,16.766,16.7807,189800.0
2013-08-06 11:20:00,22.78,22.79,22.77,22.78,292900.0,16.7807,16.7881,16.7734,16.7807,292900.0
2013-08-06 11:25:00,22.78,22.82,22.77,22.82,220800.0,16.7807,16.8102,16.7734,16.8102,220800.0
2013-08-06 11:30:00,22.82,22.82,22.78,22.8,410900.0,16.8102,16.8102,16.7807,16.7955,410900.0
2013-08-06 11:35:00,22.8,22.81,22.79,22.81,180800.0,16.7955,16.8028,16.7881,16.8028,180800.0
2013-08-06 11:40:00,22.82,22.85,22.81,22.85,286600.0,16.8102,16.8323,16.8028,16.8323,286600.0
2013-08-06 11:45:00,22.85,22.89,22.84,22.88,225500.0,16.8323,16.8617,16.8249,16.8544,225500.0
2013-08-06 11:50:00,22.88,22.89,22.84,22.85,388500.0,16.8544,16.8617,16.8249,16.8323,388500.0
2013-08-06 11:55:00,22.86,22.86,22.83,22.85,346400.0,16.8396,16.8396,16.8175,16.8323,346400.0
2013-08-06 12:00:00,22.85,22.87,22.84,22.86,111900.0,16.8323,16.847,16.8249,16.8396,111900.0
2013-08-06 12:05:00,22.86,22.87,22.86,22.87,73100.0,16.8396,16.847,16.8396,16.847,73100.0
2013-08-06 12:10:00,22.87,22.87,22.86,22.86,191900.0,16.847,16.847,16.8396,16.8396,191900.0
2013-08-06 12:15:00,22.87,22.88,22.84,22.85,636700.0,16.847,16.8544,16.8249,16.8323,636700.0
2013-08-06 12:20:00,22.85,22.86,22.84,22.84,202200.0,16.8323,16.8396,16.8249,16.8249,202200.0
2013-08-06 12:25:00,22.84,22.85,22.81,22.82,202300.0,16.8249,16.8323,16.8028,16.8102,202300.0
2013-08-06 12:30:00,22.82,22.83,22.81,22.83,84700.0,16.8102,16.8175,16.8028,16.8175,84700.0
2013-08-06 12:35:00,22.83,22.83,22.82,22.83,96600.0,16.8175,16.8175,16.8102,16.8175,96600.0
2013-08-06 12:40:00,22.83,22.84,22.82,22.83,243500.0,16.8175,16.8249,16.8102,16.8175,243500.0
2013-08-06 12:45:00,22.82,22.83,22.81,22.82,108500.0,16.8102,16.8175,16.8028,16.8102,108500.0
2013-08-06 12:50:00,22.82,22.82,22.8,22.8,153400.0,16.8102,16.8102,16.7955,16.7955,153400.0
2013-08-06 12:55:00,22.81,22.81,22.8,22.8,98000.0,16.8028,16.8028,16.7955,16.7955,98000.0
2013-08-06 13:00:00,22.8,22.81,22.8,22.8,180200.0,16.7955,16.8028,16.7955,16.7955,180200.0
2013-08-06 13:05:00,22.81,22.81,22.79,22.8,189600.0,16.8028,16.8028,16.7881,16.7955,189600.0
2013-08-06 13:10:00,22.79,22.81,22.79,22.81,161200.0,16.7881,16.8028,16.7881,16.8028,161200.0
2013-08-06 13:15:00,22.8,22.82,22.79,22.8,326400.0,16.7955,16.8102,16.7881,16.7955,326400.0
2013-08-06 13:20:00,22.8,22.81,22.8,22.8,44500.0,16.7955,16.8028,16.7955,16.7955,44500.0
2013-08-06 13:25:00,22.81,22.81,22.8,22.81,106300.0,16.8028,16.8028,16.7955,16.8028,106300.0
2013-08-06 13:30:00,22.8,22.81,22.79,22.8,204900.0,16.7955,16.8028,16.7881,16.7955,204900.0
2013-08-06 13:35:00,22.8,22.8,22.78,22.78,130100.0,16.7955,16.7955,16.7807,16.7807,130100.0
2013-08-06 13:40:00,22.78,22.79,22.77,22.77,155000.0,16.7807,16.7881,16.7734,16.7734,155000.0
2013-08-06 13:45:00,22.77,22.78,22.76,22.77,138000.0,16.7734,16.7807,16.766,16.7734,138000.0
2013-08-06 13:50:00,22.76,22.77,22.76,22.76,119800.0,16.766,16.7734,16.766,16.766,119800.0
2013-08-06 13:55:00,22.76,22.77,22.76,22.77,97700.0,16.766,16.7734,16.766,16.7734,97700.0
2013-08-06 14:00:00,22.76,22.77,22.75,22.76,180900.0,16.766,16.7734,16.7586,16.766,180900.0
2013-08-06 14:05:00,22.76,22.77,22.75,22.76,215700.0,16.766,16.7734,16.7586,16.766,215700.0
2013-08-06 14:10:00,22.76,22.77,22.76,22.77,114600.0,16.766,16.7734,16.766,16.7734,114600.0
2013-08-06 14:15:00,22.77,22.77,22.74,22.74,172800.0,16.7734,16.7734,16.7513,16.7513,172800.0
2013-08-06 14:20:00,22.74,22.75,22.74,22.75,113400.0,16.7513,16.7586,16.7513,16.7586,113400.0
2013-08-06 14:25:00,22.75,22.75,22.74,22.75,145400.0,16.7586,16.7586,16.7513,16.7586,145400.0
2013-08-06 14:30:00,22.75,22.75,22.74,22.74,104000.0,16.7586,16.7586,16.7513,16.7513,104000.0
2013-08-06 14:35:00,22.75,22.75,22.74,22.74,112400.0,16.7586,16.7586,16.7513,16.7513,112400.0
2013-08-06 14:40:00,22.74,22.75,22.71,22.71,302900.0,16.7513,16.7586,16.7292,16.7292,302900.0
2013-08-06 14:45:00,22.71,22.72,22.71,22.71,138200.0,16.7292,16.7365,16.7292,16.7292,138200.0
2013-08-06 14:50:00,22.71,22.72,22.71,22.72,173800.0,16.7292,16.7365,16.7292,16.7365,173800.0
2013-08-06 14:55:00,22.71,22.73,22.71,22.73,281200.0,16.7292,16.7439,16.7292,16.7439,281200.0
2013-08-06 15:00:00,22.73,22.74,22.72,22.73,235600.0,16.7439,16.7513,16.7365,16.7439,235600.0
2013-08-06 15:05:00,22.73,22.75,22.72,22.74,272500.0,16.7439,16.7586,16.7365,16.7513,272500.0
2013-08-06 15:10:00,22.74,22.75,22.73,22.75,349700.0,16.7513,16.7586,16.7439,16.7586,349700.0
2013-08-06 15:15:00,22.75,22.75,22.74,22.75,269600.0,16.7586,16.7586,16.7513,16.7586,269600.0
2013-08-06 15:20:00,22.75,22.75,22.74,22.75,215500.0,16.7586,16.7586,16.7513,16.7586,215500.0
2013-08-06 15:25:00,22.74,22.76,22.74,22.75,428300.0,16.7513,16.766,16.7513,16.7586,428300.0
2013-08-06 15:30:00,22.75,22.75,22.74,22.74,150100.0,16.7586,16.7586,16.7513,16.7513,150100.0
2013-08-06 15:35:00,22.75,22.77,22.74,22.77,675900.0,16.7586,16.7734,16.7513,16.7734,675900.0
2013-08-06 15:40:00,22.77,22.8,22.76,22.79,526700.0,16.7734,16.7955,16.766,16.7881,526700.0
2013-08-06 15:45:00,22.8,22.8,22.79,22.79,352700.0,16.7955,16.7955,16.7881,16.7881,352700.0
2013-08-06 15:50:00,22.79,22.81,22.79,22.79,836500.0,16.7881,16.8028,16.7881,16.7881,836500.0
2013-08-06 15:55:00,22.79,22.8,22.79,22.8,1435400.0,16.7881,16.7955,16.7881,16.7955,1435400.0
2013-08-07 09:30:00,22.71,22.77,22.68,22.71,654800.0,16.7292,16.7734,16.7071,16.7292,654800.0
2013-08-07 09:35:00,22.7,22.79,22.69,22.74,292300.0,16.7218,16.7881,16.7144,16.7513,292300.0
2013-08-07 09:40:00,22.74,22.75,22.71,22.73,495600.0,16.7513,16.7586,16.7292,16.7439,495600.0
2013-08-07 09:45:00,22.73,22.75,22.72,22.73,281000.0,16.7439,16.7586,16.7365,16.7439,281000.0
2013-08-07 09:50:00,22.73,22.74,22.69,22.69,340500.0,16.7439,16.7513,16.7144,16.7144,340500.0
2013-08-07 09:55:00,22.69,22.7,22.62,22.64,590500.0,16.7144,16.7218,16.6629,16.6776,590500.0
2013-08-07 10:00:00,22.64,22.65,22.61,22.63,469300.0,16.6776,16.685,16.6555,16.6702,469300.0
2013-08-07 10:05:00,22.63,22.64,22.61,22.63,423100.0,16.6702,16.6776,16.6555,16.6702,423100.0
2013-08-07 10:10:00,22.63,22.64,22.6,22.62,684200.0,16.6702,16.6776,16.6481,16.6629,684200.0
2013-08-07 10:15:00,22.62,22.63,22.61,22.63,310700.0,16.6629,16.6702,16.6555,16.6702,310700.0
2013-08-07 10:20:00,22.63,22.64,22.6,22.62,354200.0,16.6702,16.6776,16.6481,16.6629,354200.0
2013-08-07 10:25:00,22.62,22.63,22.57,22.57,427400.0,16.6629,16.6702,16.626,16.626,427400.0
2013-08-07 10:30:00,22.58,22.59,22.56,22.59,412900.0,16.6334,16.6408,16.6187,16.6408,412900.0
2013-08-07 10:35:00,22.59,22.6,22.56,22.59,421600.0,16.6408,16.6481,16.6187,16.6408,421600.0
2013-08-07 10:40:00,22.6,22.62,22.58,22.62,326200.0,16.6481,16.6629,16.6334,16.6629,326200.0
2013-08-07 10:45:00,22.61,22.64,22.6,22.62,261900.0,16.6555,16.6776,16.6481,16.6629,261900.0
2013-08-07 10:50:00,22.61,22.62,22.6,22.62,253400.0,16.6555,16.6629,16.6481,16.6629,253400.0
2013-08-07 10:55:00,22.62,22.66,22.62,22.64,286800.0,16.6629,16.6923,16.6629,16.6776,286800.0
2013-08-07 11:00:00,22.65,22.66,22.62,22.64,236200.0,16.685,16.6923,16.6629,16.6776,236200.0
2013-08-07 11:05:00,22.64,22.64,22.6,22.6,315400.0,16.6776,16.6776,16.6481,16.6481,315400.0
2013-08-07 11:10:00,22.6,22.61,22.6,22.61,125000.0,16.6481,16.6555,16.6481,16.6555,125000.0
2013-08-07 11:15:00,22.6,22.62,22.58,22.58,183800.0,16.6481,16.6629,16.6334,16.6334,183800.0
2013-08-07 11:20:00,22.59,22.6,22.57,22.58,176700.0,16.6408,16.6481,16.626,16.6334,176700.0
2013-08-07 11:25:00,22.57,22.59,22.57,22.57,111500.0,16.626,16.6408,16.626,16.626,111500.0
2013-08-07 11:30:00,22.58,22.58,22.57,22.57,113400.0,16.6334,16.6334,16.626,16.626,113400.0
2013-08-07 11:35:00,22.58,22.58,22.56,22.56,187900.0,16.6334,16.6334,16.6187,16.6187,187900.0
2013-08-07 11:40:00,22.57,22.57,22.56,22.57,90400.0,16.626,16.626,16.6187,16.626,90400.0
2013-08-07 11:45:00,22.56,22.57,22.55,22.55,120100.0,16.6187,16.626,16.6113,16.6113,120100.0
2013-08-07 11:50:00,22.55,22.61,22.55,22.61,608000.0,16.6113,16.6555,16.6113,16.6555,608000.0
2013-08-07 11:55:00,22.6,22.63,22.6,22.62,273600.0,16.6481,16.6702,16.6481,16.6629,273600.0
2013-08-07 12:00:00,22.62,22.63,22.61,22.62,89700.0,16.6629,16.6702,16.6555,16.6629,89700.0
2013-08-07 12:05:00,22.63,22.66,22.62,22.64,408400.0,16.6702,16.6923,16.6629,16.6776,408400.0
2013-08-07 12:10:00,22.64,22.66,22.63,22.66,154400.0,16.6776,16.6923,16.6702,16.6923,154400.0
2013-08-07 12:15:00,22.65,22.66,22.64,22.64,80000.0,16.685,16.6923,16.6776,16.6776,80000.0
2013-08-07 12:20:00,22.64,22.65,22.63,22.64,183600.0,16.6776,16.685,16.6702,16.6776,183600.0
2013-08-07 12:25:00,22.64,22.64,22.61,22.62,80400.0,16.6776,16.6776,16.6555,16.6629,80400.0
2013-08-07 12:30:00,22.62,22.62,22.59,22.61,370200.0,16.6629,16.6629,16.6408,16.6555,370200.0
2013-08-07 12:35:00,22.61,22.63,22.6,22.63,287000.0,16.6555,16.6702,16.6481,16.6702,287000.0
2013-08-07 12:40:00,22.62,22.64,22.6,22.61,311600.0,16.6629,16.6776,16.6481,16.6555,311600.0
2013-08-07 12:45:00,22.61,22.61,22.6,22.61,71500.0,16.6555,16.6555,16.6481,16.6555,71500.0
2013-08-07 12:50:00,22.61,22.62,22.59,22.6,242300.0,16.6555,16.6629,16.6408,16.6481,242300.0
2013-08-07 12:55:00,22.6,22.61,22.59,22.6,211800.0,16.6481,16.6555,16.6408,16.6481,211800.0
2013-08-07 13:00:00,22.6,22.6,22.57,22.59,317500.0,16.6481,16.6481,16.626,16.6408,317500.0
2013-08-07 13:05:00,22.59,22.62,22.59,22.62,157800.0,16.6408,16.6629,16.6408,16.6629,157800.0
2013-08-07 13:10:00,22.61,22.63,22.6,22.6,130000.0,16.6555,16.6702,16.6481,16.6481,130000.0
2013-08-07 13:15:00,22.61,22.62,22.6,22.62,108000.0,16.6555,16.6629,16.6481,16.6629,108000.0
2013-08-07 13:20:00,22.61,22.63,22.61,22.63,108200.0,16.6555,16.6702,16.6555,16.6702,108200.0
2013-08-07 13:25:00,22.63,22.64,22.62,22.62,134100.0,16.6702,16.6776,16.6629,16.6629,134100.0
2013-08-07 13:30:00,22.63,22.64,22.62,22.62,94100.0,16.6702,16.6776,16.6629,16.6629,94100.0
2013-08-07 13:35:00,22.62,22.64,22.61,22.61,118300.0,16.6629,16.6776,16.6555,16.6555,118300.0
2013-08-07 13:40:00,22.62,22.62,22.58,22.58,220500.0,16.6629,16.6629,16.6334,16.6334,220500.0
2013-08-07 13:45:00,22.58,22.59,22.57,22.58,165400.0,16.6334,16.6408,16.626,16.6334,165400.0
2013-08-07 13:50:00,22.59,22.6,22.58,22.6,97400.0,16.6408,16.6481,16.6334,16.6481,97400.0
2013-08-07 13:55:00,22.6,22.61,22.59,22.6,336300.0,16.6481,16.6555,16.6408,16.6481,336300.0
2013-08-07 14:00:00,22.61,22.63,22.6,22.61,236300.0,16.6555,16.6702,16.6481,16.6555,236300.0
2013-08-07 14:05:00,22.61,22.62,22.6,22.61,242600.0,16.6555,16.6629,16.6481,16.6555,242600.0
2013-08-07 14:10:00,22.6,22.63,22.6,22.63,148500.0,16.6481,16.6702,16.6481,16.6702,148500.0
2013-08-07 14:15:00,22.63,22.63,22.61,22.61,187500.0,16.6702,16.6702,16.6555,16.6555,187500.0
2013-08-07 14:20:00,22.62,22.62,22.59,22.6,354700.0,16.6629,16.6629,16.6408,16.6481,354700.0
2013-08-07 14:25:00,22.6,22.63,22.59,22.62,293800.0,16.6481,16.6702,16.6408,16.6629,293800.0
2013-08-07 14:30:00,22.62,22.64,22.61,22.62,525000.0,16.6629,16.6776,16.6555,16.6629,525000.0
2013-08-07 14:35:00,22.61,22.63,22.61,22.63,171900.0,16.6555,16.6702,16.6555,16.6702,171900.0
2013-08-07 14:40:00,22.63,22.63,22.6,22.6,140300.0,16.6702,16.6702,16.6481,16.6481,140300.0
2013-08-07 14:45:00,22.6,22.62,22.6,22.62,105600.0,16.6481,16.6629,16.6481,16.6629,105600.0
2013-08-07 14:50:00,22.62,22.64,22.61,22.63,205200.0,16.6629,16.6776,16.6555,16.6702,205200.0
2013-08-07 14:55:00,22.63,22.65,22.62,22.64,183200.0,16.6702,16.685,16.6629,16.6776,183200.0
2013-08-07 15:00:00,22.63,22.65,22.63,22.65,172700.0,16.6702,16.685,16.6702,16.685,172700.0
2013-08-07 15:05:00,22.64,22.66,22.63,22.66,415800.0,16.6776,16.6923,16.6702,16.6923,415800.0
2013-08-07 15:10:00,22.67,22.7,22.66,22.7,231200.0,16.6997,16.7218,16.6923,16.7218,231200.0
2013-08-07 15:15:00,22.7,22.71,22.69,22.7,305100.0,16.7218,16.7292,16.7144,16.7218,305100.0
2013-08-07 15:20:00,22.7,22.7,22.67,22.67,447700.0,16.7218,16.7218,16.6997,16.6997,447700.0
2013-08-07 15:25:00,22.67,22.68,22.66,22.68,268000.0,16.6997,16.7071,16.6923,16.7071,268000.0
2013-08-07 15:30:00,22.68,22.69,22.67,22.67,326800.0,16.7071,16.7144,16.6997,16.6997,326800.0
2013-08-07 15:35:00,22.68,22.7,22.67,22.7,215400.0,16.7071,16.7218,16.6997,16.7218,215400.0
2013-08-07 15:40:00,22.7,22.7,22.69,22.7,147600.0,16.7218,16.7218,16.7144,16.7218,147600.0
2013-08-07 15:45:00,22.7,22.7,22.69,22.7,325900.0,16.7218,16.7218,16.7144,16.7218,325900.0
2013-08-07 15:50:00,22.7,22.72,22.67,22.68,717700.0,16.7218,16.7365,16.6997,16.7071,717700.0
2013-08-07 15:55:00,22.68,22.7,22.67,22.7,877600.0,16.7071,16.7218,16.6997,16.7218,877600.0
2013-08-08 09:30:00,22.75,22.78,22.68,22.69,1002500.0,16.7586,16.7807,16.7071,16.7144,1002500.0
2013-08-08 09:35:00,22.7,22.7,22.61,22.62,642200.0,16.7218,16.7218,16.6555,16.6629,642200.0
2013-08-08 09:40:00,22.61,22.64,22.59,22.62,648900.0,16.6555,16.6776,16.6408,16.6629,648900.0
2013-08-08 09:45:00,22.63,22.63,22.57,22.57,425500.0,16.6702,16.6702,16.626,16.626,425500.0
2013-08-08 09:50:00,22.58,22.59,22.55,22.56,614500.0,16.6334,16.6408,16.6113,16.6187,614500.0
2013-08-08 09:55:00,22.56,22.6,22.51,22.52,828700.0,16.6187,16.6481,16.5818,16.5892,828700.0
2013-08-08 10:00:00,22.52,22.53,22.42,22.45,1596800.0,16.5892,16.5966,16.5155,16.5376,1596800.0
2013-08-08 10:05:00,22.46,22.48,22.43,22.47,508800.0,16.545,16.5597,16.5229,16.5524,508800.0
2013-08-08 10:10:00,22.47,22.5,22.43,22.47,592000.0,16.5524,16.5745,16.5229,16.5524,592000.0
2013-08-08 10:15:00,22.47,22.48,22.44,22.45,510700.0,16.5524,16.5597,16.5303,16.5376,510700.0
2013-08-08 10:20:00,22.45,22.49,22.43,22.49,480200.0,16.5376,16.5671,16.5229,16.5671,480200.0
2013-08-08 10:25:00,22.48,22.5,22.47,22.49,201300.0,16.5597,16.5745,16.5524,16.5671,201300.0
2013-08-08 10:30:00,22.48,22.49,22.42,22.42,777000.0,16.5597,16.5671,16.5155,16.5155,777000.0
2013-08-08 10:35:00,22.42,22.45,22.41,22.44,272600.0,16.5155,16.5376,16.5082,16.5303,272600.0
2013-08-08 10:40:00,22.45,22.48,22.44,22.47,212300.0,16.5376,16.5597,16.5303,16.5524,212300.0
2013-08-08 10:45:00,22.47,22.48,22.42,22.46,905800.0,16.5524,16.5597,16.5155,16.545,905800.0
2013-08-08 10:50:00,22.46,22.47,22.45,22.46,193200.0,16.545,16.5524,16.5376,16.545,193200.0
2013-08-08 10:55:00,22.45,22.47,22.45,22.45,276400.0,16.5376,16.5524,16.5376,16.5376,276400.0
2013-08-08 11:00:00,22.46,22.47,22.45,22.46,231500.0,16.545,16.5524,16.5376,16.545,231500.0
2013-08-08 11:05:00,22.46,22.46,22.42,22.44,418800.0,16.545,16.545,16.5155,16.5303,418800.0
2013-08-08 11:10:00,22.44,22.46,22.43,22.44,229700.0,16.5303,16.545,16.5229,16.5303,229700.0
2013-08-08 11:15:00,22.45,22.45,22.44,22.44,189200.0,16.5376,16.5376,16.5303,16.5303,189200.0
2013-08-08 11:20:00,22.44,22.45,22.42,22.44,487200.0,16.5303,16.5376,16.5155,16.5303,487200.0
2013-08-08 11:25:00,22.44,22.45,22.42,22.45,280800.0,16.5303,16.5376,16.5155,16.5376,280800.0
2013-08-08 11:30:00,22.45,22.46,22.42,22.46,480700.0,16.5376,16.545,16.5155,16.545,480700.0
2013-08-08 11:35:00,22.46,22.46,22.45,22.46,196400.0,16.545,16.545,16.5376,16.545,196400.0
2013-08-08 11:40:00,22.47,22.48,22.46,22.48,307200.0,16.5524,16.5597,16.545,16.5597,307200.0
2013-08-08 11:45:00,22.48,22.51,22.47,22.5,452300.0,16.5597,16.5818,16.5524,16.5745,452300.0
2013-08-08 11:50:00,22.5,22.5,22.48,22.48,200200.0,16.5745,16.5745,16.5597,16.5597,200200.0
2013-08-08 11:55:00,22.49,22.52,22.48,22.51,220600.0,16.5671,16.5892,16.5597,16.5818,220600.0
2013-08-08 12:00:00,22.5,22.55,22.5,22.55,370800.0,16.5745,16.6113,16.5745,16.6113,370800.0
2013-08-08 12:05:00,22.55,22.55,22.54,22.55,227800.0,16.6113,16.6113,16.6039,16.6113,227800.0
2013-08-08 12:10:00,22.55,22.56,22.52,22.53,552700.0,16.6113,16.6187,16.5892,16.5966,552700.0
2013-08-08 12:15:00,22.53,22.54,22.51,22.51,321800.0,16.5966,16.6039,16.5818,16.5818,321800.0
2013-08-08 12:20:00,22.52,22.56,22.51,22.55,426700.0,16.5892,16.6187,16.5818,16.6113,426700.0
2013-08-08 12:25:00,22.55,22.59,22.55,22.58,514100.0,16.6113,16.6408,16.6113,16.6334,514100.0
2013-08-08 12:30:00,22.58,22.59,22.55,22.55,274000.0,16.6334,16.6408,16.6113,16.6113,274000.0
2013-08-08 12:35:00,22.55,22.57,22.55,22.56,192000.0,16.6113,16.626,16.6113,16.6187,192000.0
2013-08-08 12:40:00,22.57,22.59,22.56,22.59,179800.0,16.626,16.6408,16.6187,16.6408,179800.0
2013-08-08 12:45:00,22.58,22.64,22.58,22.61,452100.0,16.6334,16.6776,16.6334,16.6555,452100.0
2013-08-08 12:50:00,22.62,22.62,22.6,22.61,118400.0,16.6629,16.6629,16.6481,16.6555,118400.0
2013-08-08 12:55:00,22.6,22.61,22.6,22.6,79000.0,16.6481,16.6555,16.6481,16.6481,79000.0
2013-08-08 13:00:00,22.6,22.62,22.59,22.61,310700.0,16.6481,16.6629,16.6408,16.6555,310700.0
2013-08-08 13:05:00,22.62,22.63,22.6,22.63,210600.0,16.6629,16.6702,16.6481,16.6702,210600.0
2013-08-08 13:10:00,22.62,22.63,22.57,22.57,267500.0,16.6629,16.6702,16.626,16.626,267500.0
2013-08-08 13:15:00,22.58,22.59,22.57,22.58,110100.0,16.6334,16.6408,16.626,16.6334,110100.0
2013-08-08 13:20:00,22.57,22.58,22.56,22.57,157500.0,16.626,16.6334,16.6187,16.626,157500.0
2013-08-08 13:25:00,22.58,22.6,22.57,22.58,131900.0,16.6334,16.6481,16.626,16.6334,131900.0
2013-08-08 13:30:00,22.59,22.6,22.58,22.6,88700.0,16.6408,16.6481,16.6334,16.6481,88700.0
2013-08-08 13:35:00,22.59,22.6,22.57,22.58,102000.0,16.6408,16.6481,16.626,16.6334,102000.0
2013-08-08 13:40:00,22.58,22.58,22.57,22.58,67500.0,16.6334,16.6334,16.626,16.6334,67500.0
2013-08-08 13:45:00,22.57,22.6,22.57,22.6,181200.0,16.626,16.6481,16.626,16.6481,181200.0
2013-08-08 13:50:00,22.6,22.6,22.58,22.59,170200.0,16.6481,16.6481,16.6334,16.6408,170200.0
2013-08-08 13:55:00,22.6,22.6,22.58,22.58,125400.0,16.6481,16.6481,16.6334,16.6334,125400.0
2013-08-08 14:00:00,22.58,22.59,22.57,22.57,247100.0,16.6334,16.6408,16.626,16.626,247100.0
2013-08-08 14:05:00,22.57,22.59,22.56,22.56,550800.0,16.626,16.6408,16.6187,16.6187,550800.0
2013-08-08 14:10:00,22.57,22.57,22.55,22.55,146300.0,16.626,16.626,16.6113,16.6113,146300.0
2013-08-08 14:15:00,22.55,22.56,22.55,22.56,75200.0,16.6113,16.6187,16.6113,16.6187,75200.0
2013-08-08 14:20:00,22.55,22.56,22.55,22.56,89100.0,16.6113,16.6187,16.6113,16.6187,89100.0
2013-08-08 14:25:00,22.56,22.57,22.55,22.57,138100.0,16.6187,16.626,16.6113,16.626,138100.0
2013-08-08 14:30:00,22.57,22.58,22.55,22.55,229200.0,16.626,16.6334,16.6113,16.6113,229200.0
2013-08-08 14:35:00,22.55,22.56,22.54,22.56,266700.0,16.6113,16.6187,16.6039,16.6187,266700.0
2013-08-08 14:40:00,22.55,22.56,22.55,22.55,88700.0,16.6113,16.6187,16.6113,16.6113,88700.0
2013-08-08 14:45:00,22.55,22.56,22.53,22.53,269700.0,16.6113,16.6187,16.5966,16.5966,269700.0
2013-08-08 14:50:00,22.53,22.54,22.51,22.52,282000.0,16.5966,16.6039,16.5818,16.5892,282000.0
2013-08-08 14:55:00,22.53,22.54,22.51,22.52,296400.0,16.5966,16.6039,16.5818,16.5892,296400.0
2013-08-08 15:00:00,22.52,22.53,22.51,22.52,228500.0,16.5892,16.5966,16.5818,16.5892,228500.0
2013-08-08 15:05:00,22.52,22.52,22.51,22.52,187500.0,16.5892,16.5892,16.5818,16.5892,187500.0
2013-08-08 15:10:00,22.52,22.52,22.48,22.49,600900.0,16.5892,16.5892,16.5597,16.5671,600900.0
2013-08-08 15:15:00,22.5,22.5,22.49,22.5,334700.0,16.5745,16.5745,16.5671,16.5745,334700.0
2013-08-08 15:20:00,22.49,22.52,22.48,22.5,1132700.0,16.5671,16.5892,16.5597,16.5745,1132700.0
2013-08-08 15:25:00,22.49,22.5,22.45,22.48,1000100.0,16.5671,16.5745,16.5376,16.5597,1000100.0
2013-08-08 15:30:00,22.48,22.5,22.48,22.5,240900.0,16.5597,16.5745,16.5597,16.5745,240900.0
2013-08-08 15:35:00,22.5,22.5,22.47,22.48,807000.0,16.5745,16.5745,16.5524,16.5597,807000.0
2013-08-08 15:40:00,22.48,22.48,22.47,22.48,717900.0,16.5597,16.5597,16.5524,16.5597,717900.0
2013-08-08 15:45:00,22.48,22.49,22.47,22.48,583000.0,16.5597,16.5671,16.5524,16.5597,583000.0
2013-08-08 15:50:00,22.49,22.49,22.46,22.47,1241100.0,16.5671,16.5671,16.545,16.5524,1241100.0
2013-08-08 15:55:00,22.46,22.48,22.44,22.45,1667000.0,16.545,16.5597,16.5303,16.5376,1667000.0
2013-08-09 09:30:00,22.41,22.47,22.39,22.46,840800.0,16.5082,16.5524,16.4934,16.545,840800.0
2013-08-09 09:35:00,22.47,22.47,22.32,22.34,1098500.0,16.5524,16.5524,16.4419,16.4566,1098500.0
2013-08-09 09:40:00,22.34,22.35,22.31,22.33,802400.0,16.4566,16.464,16.4345,16.4492,802400.0
2013-08-09 09:45:00,22.33,22.44,22.33,22.43,453600.0,16.4492,16.5303,16.4492,16.5229,453600.0
2013-08-09 09:50:00,22.44,22.46,22.41,22.44,410800.0,16.5303,16.545,16.5082,16.5303,410800.0
2013-08-09 09:55:00,22.44,22.5,22.42,22.49,601000.0,16.5303,16.5745,16.5155,16.5671,601000.0
2013-08-09 10:00:00,22.49,22.52,22.46,22.5,412900.0,16.5671,16.5892,16.545,16.5745,412900.0
2013-08-09 10:05:00,22.5,22.5,22.43,22.43,360700.0,16.5745,16.5745,16.5229,16.5229,360700.0
2013-08-09 10:10:00,22.44,22.46,22.41,22.45,528200.0,16.5303,16.545,16.5082,16.5376,528200.0
2013-08-09 10:15:00,22.46,22.46,22.42,22.44,266700.0,16.545,16.545,16.5155,16.5303,266700.0
2013-08-09 10:20:00,22.44,22.46,22.41,22.45,327300.0,16.5303,16.545,16.5082,16.5376,327300.0
2013-08-09 10:25:00,22.45,22.46,22.44,22.44,686100.0,16.5376,16.545,16.5303,16.5303,686100.0
2013-08-09 10:30:00,22.45,22.45,22.43,22.45,361800.0,16.5376,16.5376,16.5229,16.5376,361800.0
2013-08-09 10:35:00,22.45,22.48,22.43,22.46,531500.0,16.5376,16.5597,16.5229,16.545,531500.0
2013-08-09 10:40:00,22.46,22.47,22.44,22.46,237700.0,16.545,16.5524,16.5303,16.545,237700.0
2013-08-09 10:45:00,22.46,22.46,22.43,22.43,297900.0,16.545,16.545,16.5229,16.5229,297900.0
2013-08-09 10:50:00,22.44,22.45,22.43,22.45,391100.0,16.5303,16.5376,16.5229,16.5376,391100.0
2013-08-09 10:55:00,22.45,22.46,22.43,22.45,415000.0,16.5376,16.545,16.5229,16.5376,415000.0
2013-08-09 11:00:00,22.45,22.45,22.4,22.41,288500.0,16.5376,16.5376,16.5008,16.5082,288500.0
2013-08-09 11:05:00,22.41,22.41,22.38,22.4,256000.0,16.5082,16.5082,16.4861,16.5008,256000.0
2013-08-09 11:10:00,22.4,22.41,22.39,22.4,154600.0,16.5008,16.5082,16.4934,16.5008,154600.0
2013-08-09 11:15:00,22.41,22.41,22.37,22.39,214300.0,16.5082,16.5082,16.4787,16.4934,214300.0
2013-08-09 11:20:00,22.39,22.39,22.35,22.36,345700.0,16.4934,16.4934,16.464,16.4713,345700.0
2013-08-09 11:25:00,22.36,22.37,22.33,22.36,307800.0,16.4713,16.4787,16.4492,16.4713,307800.0
2013-08-09 11:30:00,22.36,22.39,22.34,22.38,269300.0,16.4713,16.4934,16.4566,16.4861,269300.0
2013-08-09 11:35:00,22.37,22.39,22.36,22.38,290700.0,16.4787,16.4934,16.4713,16.4861,290700.0
2013-08-09 11:40:00,22.38,22.39,22.36,22.36,152900.0,16.4861,16.4934,16.4713,16.4713,152900.0
2013-08-09 11:45:00,22.37,22.38,22.36,22.38,118200.0,16.4787,16.4861,16.4713,16.4861,118200.0
2013-08-09 11:50:00,22.38,22.39,22.36,22.37,155500.0,16.4861,16.4934,16.4713,16.4787,155500.0
2013-08-09 11:55:00,22.36,22.4,22.36,22.39,234000.0,16.4713,16.5008,16.4713,16.4934,234000.0
2013-08-09 12:00:00,22.38,22.4,22.38,22.39,132000.0,16.4861,16.5008,16.4861,16.4934,132000.0
2013-08-09 12:05:00,22.39,22.4,22.37,22.39,184900.0,16.4934,16.5008,16.4787,16.4934,184900.0
2013-08-09 12:10:00,22.39,22.44,22.38,22.44,146500.0,16.4934,16.5303,16.4861,16.5303,146500.0
2013-08-09 12:15:00,22.43,22.44,22.41,22.41,201900.0,16.5229,16.5303,16.5082,16.5082,201900.0
2013-08-09 12:20:00,22.42,22.45,22.41,22.43,166800.0,16.5155,16.5376,16.5082,16.5229,166800.0
2013-08-09 12:25:00,22.43,22.45,22.43,22.45,107500.0,16.5229,16.5376,16.5229,16.5376,107500.0
2013-08-09 12:30:00,22.45,22.48,22.45,22.48,244900.0,16.5376,16.5597,16.5376,16.5597,244900.0
2013-08-09 12:35:00,22.48,22.48,22.46,22.48,193300.0,16.5597,16.5597,16.545,16.5597,193300.0
2013-08-09 12:40:00,22.47,22.48,22.46,22.46,178700.0,16.5524,16.5597,16.545,16.545,178700.0
2013-08-09 12:45:00,22.46,22.47,22.45,22.47,259900.0,16.545,16.5524,16.5376,16.5524,259900.0
2013-08-09 12:50:00,22.47,22.48,22.46,22.46,88800.0,16.5524,16.5597,16.545,16.545,88800.0
2013-08-09 12:55:00,22.47,22.48,22.46,22.46,200200.0,16.5524,16.5597,16.545,16.545,200200.0
2013-08-09 13:00:00,22.46,22.47,22.45,22.46,67100.0,16.545,16.5524,16.5376,16.545,67100.0
2013-08-09 13:05:00,22.46,22.46,22.45,22.45,61900.0,16.545,16.545,16.5376,16.5376,61900.0
2013-08-09 13:10:00,22.45,22.46,22.44,22.44,102600.0,16.5376,16.545,16.5303,16.5303,102600.0
2013-08-09 13:15:00,22.44,22.46,22.44,22.45,223500.0,16.5303,16.545,16.5303,16.5376,223500.0
2013-08-09 13:20:00,22.46,22.46,22.45,22.46,178400.0,16.545,16.545,16.5376,16.545,178400.0
2013-08-09 13:25:00,22.46,22.47,22.45,22.46,130700.0,16.545,16.5524,16.5376,16.545,130700.0
2013-08-09 13:30:00,22.47,22.48,22.46,22.47,142000.0,16.5524,16.5597,16.545,16.5524,142000.0
2013-08-09 13:35:00,22.46,22.48,22.45,22.47,207900.0,16.545,16.5597,16.5376,16.5524,207900.0
2013-08-09 13:40:00,22.48,22.5,22.47,22.5,266800.0,16.5597,16.5745,16.5524,16.5745,266800.0
2013-08-09 13:45:00,22.5,22.5,22.47,22.47,132100.0,16.5745,16.5745,16.5524,16.5524,132100.0
2013-08-09 13:50:00,22.47,22.52,22.47,22.52,347100.0,16.5524,16.5892,16.5524,16.5892,347100.0
2013-08-09 13:55:00,22.51,22.53,22.51,22.53,252000.0,16.5818,16.5966,16.5818,16.5966,252000.0
2013-08-09 14:00:00,22.52,22.55,22.52,22.53,164800.0,16.5892,16.6113,16.5892,16.5966,164800.0
2013-08-09 14:05:00,22.54,22.54,22.5,22.51,201000.0,16.6039,16.6039,16.5745,16.5818,201000.0
2013-08-09 14:10:00,22.5,22.53,22.5,22.53,143000.0,16.5745,16.5966,16.5745,16.5966,143000.0
2013-08-09 14:15:00,22.53,22.55,22.51,22.54,686200.0,16.5966,16.6113,16.5818,16.6039,686200.0
2013-08-09 14:20:00,22.54,22.55,22.53,22.54,239100.0,16.6039,16.6113,16.5966,16.6039,239100.0
2013-08-09 14:25:00,22.54,22.55,22.54,22.54,146100.0,16.6039,16.6113,16.6039,16.6039,146100.0
2013-08-09 14:30:00,22.54,22.55,22.51,22.52,242900.0,16.6039,16.6113,16.5818,16.5892,242900.0
2013-08-09 14:35:00,22.51,22.52,22.48,22.48,300000.0,16.5818,16.5892,16.5597,16.5597,300000.0
2013-08-09 14:40:00,22.49,22.51,22.48,22.5,201100.0,16.5671,16.5818,16.5597,16.5745,201100.0
2013-08-09 14:45:00,22.5,22.51,22.48,22.51,234100.0,16.5745,16.5818,16.5597,16.5818,234100.0
2013-08-09 14:50:00,22.51,22.51,22.49,22.49,180500.0,16.5818,16.5818,16.5671,16.5671,180500.0
2013-08-09 14:55:00,22.5,22.5,22.48,22.5,387700.0,16.5745,16.5745,16.5597,16.5745,387700.0
2013-08-09 15:00:00,22.5,22.52,22.5,22.52,420600.0,16.5745,16.5892,16.5745,16.5892,420600.0
2013-08-09 15:05:00,22.51,22.52,22.5,22.51,151700.0,16.5818,16.5892,16.5745,16.5818,151700.0
2013-08-09 15:10:00,22.5,22.51,22.5,22.5,138800.0,16.5745,16.5818,16.5745,16.5745,138800.0
2013-08-09 15:15:00,22.51,22.53,22.5,22.52,222600.0,16.5818,16.5966,16.5745,16.5892,222600.0
2013-08-09 15:20:00,22.52,22.53,22.51,22.52,257100.0,16.5892,16.5966,16.5818,16.5892,257100.0
2013-08-09 15:25:00,22.52,22.54,22.52,22.52,178200.0,16.5892,16.6039,16.5892,16.5892,178200.0
2013-08-09 15:30:00,22.53,22.53,22.51,22.52,147800.0,16.5966,16.5966,16.5818,16.5892,147800.0
2013-08-09 15:35:00,22.52,22.52,22.5,22.52,220600.0,16.5892,16.5892,16.5745,16.5892,220600.0
2013-08-09 15:40:00,22.52,22.53,22.49,22.5,438100.0,16.5892,16.5966,16.5671,16.5745,438100.0
2013-08-09 15:45:00,22.5,22.52,22.49,22.52,444000.0,16.5745,16.5892,16.5671,16.5892,444000.0
2013-08-09 15:50:00,22.51,22.52,22.5,22.51,325300.0,16.5818,16.5892,16.5745,16.5818,325300.0
2013-08-09 15:55:00,22.51,22.53,22.5,22.51,1039800.0,16.5818,16.5966,16.5745,16.5818,1039800.0
2013-08-12 09:30:00,22.48,22.59,22.45,22.58,1149700.0,16.5597,16.6408,16.5376,16.6334,1149700.0
2013-08-12 09:35:00,22.59,22.64,22.58,22.62,542700.0,16.6408,16.6776,16.6334,16.6629,542700.0
2013-08-12 09:40:00,22.62,22.69,22.6,22.6,608100.0,16.6629,16.7144,16.6481,16.6481,608100.0
2013-08-12 09:45:00,22.61,22.64,22.54,22.55,431900.0,16.6555,16.6776,16.6039,16.6113,431900.0
2013-08-12 09:50:00,22.55,22.61,22.54,22.56,414300.0,16.6113,16.6555,16.6039,16.6187,414300.0
2013-08-12 09:55:00,22.57,22.58,22.56,22.57,215400.0,16.626,16.6334,16.6187,16.626,215400.0
2013-08-12 10:00:00,22.56,22.65,22.56,22.62,288800.0,16.6187,16.685,16.6187,16.6629,288800.0
2013-08-12 10:05:00,22.61,22.62,22.58,22.61,406700.0,16.6555,16.6629,16.6334,16.6555,406700.0
2013-08-12 10:10:00,22.61,22.64,22.6,22.62,279200.0,16.6555,16.6776,16.6481,16.6629,279200.0
2013-08-12 10:15:00,22.63,22.63,22.6,22.62,257600.0,16.6702,16.6702,16.6481,16.6629,257600.0
2013-08-12 10:20:00,22.63,22.63,22.61,22.63,179900.0,16.6702,16.6702,16.6555,16.6702,179900.0
2013-08-12 10:25:00,22.63,22.64,22.6,22.62,237400.0,16.6702,16.6776,16.6481,16.6629,237400.0
2013-08-12 10:30:00,22.62,22.64,22.61,22.64,170200.0,16.6629,16.6776,16.6555,16.6776,170200.0
2013-08-12 10:35:00,22.64,22.67,22.64,22.65,377100.0,16.6776,16.6997,16.6776,16.685,377100.0
2013-08-12 10:40:00,22.64,22.7,22.64,22.7,427100.0,16.6776,16.7218,16.6776,16.7218,427100.0
2013-08-12 10:45:00,22.7,22.7,22.65,22.65,269800.0,16.7218,16.7218,16.685,16.685,269800.0
2013-08-12 10:50:00,22.65,22.66,22.61,22.63,387500.0,16.685,16.6923,16.6555,16.6702,387500.0
2013-08-12 10:55:00,22.63,22.64,22.59,22.59,822000.0,16.6702,16.6776,16.6408,16.6408,822000.0
2013-08-12 11:00:00,22.6,22.62,22.59,22.6,616800.0,16.6481,16.6629,16.6408,16.6481,616800.0
2013-08-12 11:05:00,22.6,22.61,22.58,22.6,288500.0,16.6481,16.6555,16.6334,16.6481,288500.0
2013-08-12 11:10:00,22.6,22.61,22.59,22.59,400300.0,16.6481,16.6555,16.6408,16.6408,400300.0
2013-08-12 11:15:00,22.6,22.6,22.59,22.6,165200.0,16.6481,16.6481,16.6408,16.6481,165200.0
2013-08-12 11:20:00,22.6,22.61,22.57,22.59,324400.0,16.6481,16.6555,16.626,16.6408,324400.0
2013-08-12 11:25:00,22.6,22.61,22.58,22.58,346800.0,16.6481,16.6555,16.6334,16.6334,346800.0
2013-08-12 11:30:00,22.59,22.61,22.58,22.6,154500.0,16.6408,16.6555,16.6334,16.6481,154500.0
2013-08-12 11:35:00,22.6,22.6,22.58,22.58,98300.0,16.6481,16.6481,16.6334,16.6334,98300.0
2013-08-12 11:40:00,22.58,22.6,22.57,22.59,469600.0,16.6334,16.6481,16.626,16.6408,469600.0
2013-08-12 11:45:00,22.59,22.59,22.57,22.57,108500.0,16.6408,16.6408,16.626,16.626,108500.0
2013-08-12 11:50:00,22.57,22.58,22.55,22.57,252100.0,16.626,16.6334,16.6113,16.626,252100.0
2013-08-12 11:55:00,22.57,22.57,22.56,22.56,99100.0,16.626,16.626,16.6187,16.6187,99100.0
2013-08-12 12:00:00,22.56,22.57,22.55,22.55,170200.0,16.6187,16.626,16.6113,16.6113,170200.0
2013-08-12 12:05:00,22.55,22.56,22.55,22.55,91800.0,16.6113,16.6187,16.6113,16.6113,91800.0
2013-08-12 12:10:00,22.55,22.56,22.53,22.55,414900.0,16.6113,16.6187,16.5966,16.6113,414900.0
2013-08-12 12:15:00,22.55,22.6,22.55,22.59,256400.0,16.6113,16.6481,16.6113,16.6408,256400.0
2013-08-12 12:20:00,22.59,22.59,22.56,22.57,258900.0,16.6408,16.6408,16.6187,16.626,258900.0
2013-08-12 12:25:00,22.57,22.58,22.55,22.57,154700.0,16.626,16.6334,16.6113,16.626,154700.0
2013-08-12 12:30:00,22.57,22.59,22.55,22.59,173400.0,16.626,16.6408,16.6113,16.6408,173400.0
2013-08-12 12:35:00,22.59,22.6,22.58,22.58,173300.0,16.6408,16.6481,16.6334,16.6334,173300.0
2013-08-12 12:40:00,22.58,22.59,22.58,22.58,90800.0,16.6334,16.6408,16.6334,16.6334,90800.0
2013-08-12 12:45:00,22.58,22.59,22.57,22.59,131700.0,16.6334,16.6408,16.626,16.6408,131700.0
2013-08-12 12:50:00,22.58,22.62,22.58,22.62,199200.0,16.6334,16.6629,16.6334,16.6629,199200.0
2013-08-12 12:55:00,22.62,22.63,22.61,22.62,109200.0,16.6629,16.6702,16.6555,16.6629,109200.0
2013-08-12 13:00:00,22.63,22.63,22.62,22.63,112700.0,16.6702,16.6702,16.6629,16.6702,112700.0
2013-08-12 13:05:00,22.62,22.66,22.62,22.64,350000.0,16.6629,16.6923,16.6629,16.6776,350000.0
2013-08-12 13:10:00,22.64,22.67,22.64,22.67,178900.0,16.6776,16.6997,16.6776,16.6997,178900.0
2013-08-12 13:15:00,22.67,22.67,22.63,22.66,186700.0,16.6997,16.6997,16.6702,16.6923,186700.0
2013-08-12 13:20:00,22.65,22.67,22.65,22.67,117300.0,16.685,16.6997,16.685,16.6997,117300.0
2013-08-12 13:25:00,22.67,22.67,22.66,22.66,92800.0,16.6997,16.6997,16.6923,16.6923,92800.0
2013-08-12 13:30:00,22.66,22.67,22.65,22.67,156800.0,16.6923,16.6997,16.685,16.6997,156800.0
2013-08-12 13:35:00,22.67,22.67,22.64,22.66,255100.0,16.6997,16.6997,16.6776,16.6923,255100.0
2013-08-12 13:40:00,22.65,22.67,22.65,22.66,80200.0,16.685,16.6997,16.685,16.6923,80200.0
2013-08-12 13:45:00,22.66,22.67,22.65,22.65,182900.0,16.6923,16.6997,16.685,16.685,182900.0
2013-08-12 13:50:00,22.66,22.66,22.63,22.64,162200.0,16.6923,16.6923,16.6702,16.6776,162200.0
2013-08-12 13:55:00,22.63,22.65,22.62,22.64,321700.0,16.6702,16.685,16.6629,16.6776,321700.0
2013-08-12 14:00:00,22.64,22.64,22.61,22.62,224000.0,16.6776,16.6776,16.6555,16.6629,224000.0
2013-08-12 14:05:00,22.62,22.65,22.61,22.64,293300.0,16.6629,16.685,16.6555,16.6776,293300.0
2013-08-12 14:10:00,22.64,22.64,22.63,22.64,77500.0,16.6776,16.6776,16.6702,16.6776,77500.0
2013-08-12 14:15:00,22.64,22.66,22.63,22.66,135600.0,16.6776,16.6923,16.6702,16.6923,135600.0
2013-08-12 14:20:00,22.66,22.68,22.66,22.68,119100.0,16.6923,16.7071,16.6923,16.7071,119100.0
2013-08-12 14:25:00,22.68,22.68,22.66,22.67,254900.0,16.7071,16.7071,16.6923,16.6997,254900.0
2013-08-12 14:30:00,22.66,22.67,22.62,22.63,254400.0,16.6923,16.6997,16.6629,16.6702,254400.0
2013-08-12 14:35:00,22.63,22.64,22.61,22.64,183100.0,16.6702,16.6776,16.6555,16.6776,183100.0
2013-08-12 14:40:00,22.64,22.65,22.64,22.65,86500.0,16.6776,16.685,16.6776,16.685,86500.0
2013-08-12 14:45:00,22.65,22.67,22.64,22.66,106300.0,16.685,16.6997,16.6776,16.6923,106300.0
2013-08-12 14:50:00,22.66,22.67,22.66,22.66,221300.0,16.6923,16.6997,16.6923,16.6923,221300.0
2013-08-12 14:55:00,22.66,22.67,22.65,22.67,145400.0,16.6923,16.6997,16.685,16.6997,145400.0
2013-08-12 15:00:00,22.67,22.68,22.65,22.66,207400.0,16.6997,16.7071,16.685,16.6923,207400.0
2013-08-12 15:05:00,22.66,22.67,22.65,22.66,112800.0,16.6923,16.6997,16.685,16.6923,112800.0
2013-08-12 15:10:00,22.67,22.7,22.66,22.7,255000.0,16.6997,16.7218,16.6923,16.7218,255000.0
2013-08-12 15:15:00,22.69,22.7,22.69,22.69,93300.0,16.7144,16.7218,16.7144,16.7144,93300.0
2013-08-12 15:20:00,22.7,22.7,22.69,22.7,165400.0,16.7218,16.7218,16.7144,16.7218,165400.0
2013-08-12 15:25:00,22.7,22.7,22.68,22.69,156700.0,16.7218,16.7218,16.7071,16.7144,156700.0
2013-08-12 15:30:00,22.68,22.69,22.65,22.65,240400.0,16.7071,16.7144,16.685,16.685,240400.0
2013-08-12 15:35:00,22.65,22.69,22.65,22.68,198500.0,16.685,16.7144,16.685,16.7071,198500.0
2013-08-12 15:40:00,22.69,22.69,22.66,22.67,188700.0,16.7144,16.7144,16.6923,16.6997,188700.0
2013-08-12 15:45:00,22.67,22.68,22.66,22.68,345000.0,16.6997,16.7071,16.6923,16.7071,345000.0
2013-08-12 15:50:00,22.68,22.68,22.62,22.63,889200.0,16.7071,16.7071,16.6629,16.6702,889200.0
2013-08-12 15:55:00,22.64,22.66,22.63,22.65,1169300.0,16.6776,16.6923,16.6702,16.685,1169300.0
2013-08-13 09:30:00,22.7,22.7,22.57,22.58,852700.0,16.7218,16.7218,16.626,16.6334,852700.0
2013-08-13 09:35:00,22.58,22.59,22.55,22.57,373600.0,16.6334,16.6408,16.6113,16.626,373600.0
2013-08-13 09:40:00,22.56,22.57,22.52,22.53,401300.0,16.6187,16.626,16.5892,16.5966,401300.0
2013-08-13 09:45:00,22.53,22.54,22.5,22.52,285500.0,16.5966,16.6039,16.5745,16.5892,285500.0
2013-08-13 09:50:00,22.52,22.56,22.52,22.54,420000.0,16.5892,16.6187,16.5892,16.6039,420000.0
2013-08-13 09:55:00,22.54,22.54,22.46,22.49,640600.0,16.6039,16.6039,16.545,16.5671,640600.0
2013-08-13 10:00:00,22.49,22.51,22.41,22.41,593800.0,16.5671,16.5818,16.5082,16.5082,593800.0
2013-08-13 10:05:00,22.42,22.47,22.4,22.44,657500.0,16.5155,16.5524,16.5008,16.5303,657500.0
2013-08-13 10:10:00,22.44,22.48,22.43,22.48,412000.0,16.5303,16.5597,16.5229,16.5597,412000.0
2013-08-13 10:15:00,22.48,22.48,22.39,22.39,517500.0,16.5597,16.5597,16.4934,16.4934,517500.0
2013-08-13 10:20:00,22.4,22.47,22.39,22.44,417700.0,16.5008,16.5524,16.4934,16.5303,417700.0
2013-08-13 10:25:00,22.44,22.45,22.41,22.44,240200.0,16.5303,16.5376,16.5082,16.5303,240200.0
2013-08-13 10:30:00,22.44,22.45,22.4,22.41,303300.0,16.5303,16.5376,16.5008,16.5082,303300.0
2013-08-13 10:35:00,22.4,22.44,22.4,22.44,297400.0,16.5008,16.5303,16.5008,16.5303,297400.0
2013-08-13 10:40:00,22.44,22.46,22.43,22.45,242900.0,16.5303,16.545,16.5229,16.5376,242900.0
2013-08-13 10:45:00,22.45,22.47,22.44,22.47,219100.0,16.5376,16.5524,16.5303,16.5524,219100.0
2013-08-13 10:50:00,22.46,22.47,22.44,22.45,307200.0,16.545,16.5524,16.5303,16.5376,307200.0
2013-08-13 10:55:00,22.45,22.48,22.45,22.47,219400.0,16.5376,16.5597,16.5376,16.5524,219400.0
2013-08-13 11:00:00,22.47,22.54,22.46,22.53,1092700.0,16.5524,16.6039,16.545,16.5966,1092700.0
2013-08-13 11:05:00,22.53,22.53,22.45,22.45,471800.0,16.5966,16.5966,16.5376,16.5376,471800.0
2013-08-13 11:10:00,22.45,22.47,22.43,22.46,448900.0,16.5376,16.5524,16.5229,16.545,448900.0
2013-08-13 11:15:00,22.45,22.47,22.43,22.47,249400.0,16.5376,16.5524,16.5229,16.5524,249400.0
2013-08-13 11:20:00,22.46,22.47,22.45,22.46,329200.0,16.545,16.5524,16.5376,16.545,329200.0
2013-08-13 11:25:00,22.46,22.46,22.42,22.44,248400.0,16.545,16.545,16.5155,16.5303,248400.0
2013-08-13 11:30:00,22.44,22.49,22.44,22.49,370500.0,16.5303,16.5671,16.5303,16.5671,370500.0
2013-08-13 11:35:00,22.49,22.49,22.46,22.48,332700.0,16.5671,16.5671,16.545,16.5597,332700.0
2013-08-13 11:40:00,22.47,22.48,22.45,22.46,170300.0,16.5524,16.5597,16.5376,16.545,170300.0
2013-08-13 11:45:00,22.46,22.47,22.44,22.45,812800.0,16.545,16.5524,16.5303,16.5376,812800.0
2013-08-13 11:50:00,22.44,22.47,22.43,22.47,537600.0,16.5303,16.5524,16.5229,16.5524,537600.0
2013-08-13 11:55:00,22.46,22.47,22.45,22.47,172000.0,16.545,16.5524,16.5376,16.5524,172000.0
2013-08-13 12:00:00,22.47,22.47,22.45,22.46,186200.0,16.5524,16.5524,16.5376,16.545,186200.0
2013-08-13 12:05:00,22.46,22.46,22.44,22.44,172400.0,16.545,16.545,16.5303,16.5303,172400.0
2013-08-13 12:10:00,22.44,22.48,22.44,22.45,304200.0,16.5303,16.5597,16.5303,16.5376,304200.0
2013-08-13 12:15:00,22.46,22.49,22.45,22.48,172500.0,16.545,16.5671,16.5376,16.5597,172500.0
2013-08-13 12:20:00,22.48,22.5,22.44,22.47,372200.0,16.5597,16.5745,16.5303,16.5524,372200.0
2013-08-13 12:25:00,22.46,22.48,22.46,22.48,291200.0,16.545,16.5597,16.545,16.5597,291200.0
2013-08-13 12:30:00,22.48,22.5,22.47,22.49,263400.0,16.5597,16.5745,16.5524,16.5671,263400.0
2013-08-13 12:35:00,22.49,22.49,22.47,22.49,132500.0,16.5671,16.5671,16.5524,16.5671,132500.0
2013-08-13 12:40:00,22.49,22.51,22.48,22.5,216100.0,16.5671,16.5818,16.5597,16.5745,216100.0
2013-08-13 12:45:00,22.5,22.54,22.49,22.54,451400.0,16.5745,16.6039,16.5671,16.6039,451400.0
2013-08-13 12:50:00,22.53,22.55,22.52,22.52,197300.0,16.5966,16.6113,16.5892,16.5892,197300.0
2013-08-13 12:55:00,22.52,22.53,22.5,22.52,183400.0,16.5892,16.5966,16.5745,16.5892,183400.0
2013-08-13 13:00:00,22.52,22.54,22.51,22.53,189700.0,16.5892,16.6039,16.5818,16.5966,189700.0
2013-08-13 13:05:00,22.52,22.54,22.52,22.53,113200.0,16.5892,16.6039,16.5892,16.5966,113200.0
2013-08-13 13:10:00,22.52,22.54,22.51,22.53,190700.0,16.5892,16.6039,16.5818,16.5966,190700.0
2013-08-13 13:15:00,22.54,22.55,22.51,22.52,171500.0,16.6039,16.6113,16.5818,16.5892,171500.0
2013-08-13 13:20:00,22.52,22.56,22.51,22.55,221000.0,16.5892,16.6187,16.5818,16.6113,221000.0
2013-08-13 13:25:00,22.55,22.59,22.54,22.55,421900.0,16.6113,16.6408,16.6039,16.6113,421900.0
2013-08-13 13:30:00,22.56,22.56,22.54,22.56,119200.0,16.6187,16.6187,16.6039,16.6187,119200.0
2013-08-13 13:35:00,22.55,22.56,22.54,22.55,202000.0,16.6113,16.6187,16.6039,16.6113,202000.0
2013-08-13 13:40:00,22.55,22.56,22.53,22.54,103900.0,16.6113,16.6187,16.5966,16.6039,103900.0
2013-08-13 13:45:00,22.53,22.54,22.51,22.53,196900.0,16.5966,16.6039,16.5818,16.5966,196900.0
2013-08-13 13:50:00,22.54,22.54,22.52,22.52,92800.0,16.6039,16.6039,16.5892,16.5892,92800.0
2013-08-13 13:55:00,22.52,22.54,22.52,22.53,141300.0,16.5892,16.6039,16.5892,16.5966,141300.0
2013-08-13 14:00:00,22.52,22.54,22.51,22.53,218200.0,16.5892,16.6039,16.5818,16.5966,218200.0
2013-08-13 14:05:00,22.53,22.53,22.52,22.53,82100.0,16.5966,16.5966,16.5892,16.5966,82100.0
2013-08-13 14:10:00,22.52,22.53,22.5,22.52,160800.0,16.5892,16.5966,16.5745,16.5892,160800.0
2013-08-13 14:15:00,22.52,22.52,22.51,22.51,112200.0,16.5892,16.5892,16.5818,16.5818,112200.0
2013-08-13 14:20:00,22.52,22.53,22.5,22.53,233200.0,16.5892,16.5966,16.5745,16.5966,233200.0
2013-08-13 14:25:00,22.53,22.55,22.51,22.55,285800.0,16.5966,16.6113,16.5818,16.6113,285800.0
2013-08-13 14:30:00,22.55,22.56,22.53,22.54,526600.0,16.6113,16.6187,16.5966,16.6039,526600.0
2013-08-13 14:35:00,22.54,22.55,22.51,22.51,211100.0,16.6039,16.6113,16.5818,16.5818,211100.0
2013-08-13 14:40:00,22.51,22.54,22.5,22.53,260000.0,16.5818,16.6039,16.5745,16.5966,260000.0
2013-08-13 14:45:00,22.53,22.55,22.52,22.54,186900.0,16.5966,16.6113,16.5892,16.6039,186900.0
2013-08-13 14:50:00,22.54,22.54,22.51,22.52,185800.0,16.6039,16.6039,16.5818,16.5892,185800.0
2013-08-13 14:55:00,22.51,22.53,22.5,22.51,250700.0,16.5818,16.5966,16.5745,16.5818,250700.0
2013-08-13 15:00:00,22.52,22.53,22.51,22.52,142400.0,16.5892,16.5966,16.5818,16.5892,142400.0
2013-08-13 15:05:00,22.52,22.54,22.51,22.52,317800.0,16.5892,16.6039,16.5818,16.5892,317800.0
2013-08-13 15:10:00,22.51,22.54,22.51,22.54,249200.0,16.5818,16.6039,16.5818,16.6039,249200.0
2013-08-13 15:15:00,22.54,22.54,22.51,22.52,126100.0,16.6039,16.6039,16.5818,16.5892,126100.0
2013-08-13 15:20:00,22.52,22.53,22.5,22.52,197800.0,16.5892,16.5966,16.5745,16.5892,197800.0
2013-08-13 15:25:00,22.52,22.52,22.51,22.51,193600.0,16.5892,16.5892,16.5818,16.5818,193600.0
2013-08-13 15:30:00,22.52,22.53,22.51,22.53,244500.0,16.5892,16.5966,16.5818,16.5966,244500.0
2013-08-13 15:35:00,22.52,22.53,22.5,22.51,219100.0,16.5892,16.5966,16.5745,16.5818,219100.0
2013-08-13 15:40:00,22.52,22.52,22.48,22.51,544700.0,16.5892,16.5892,16.5597,16.5818,544700.0
2013-08-13 15:45:00,22.51,22.52,22.49,22.5,247400.0,16.5818,16.5892,16.5671,16.5745,247400.0
2013-08-13 15:50:00,22.5,22.54,22.5,22.52,578200.0,16.5745,16.6039,16.5745,16.5892,578200.0
2013-08-13 15:55:00,22.52,22.52,22.51,22.52,776800.0,16.5892,16.5892,16.5818,16.5892,776800.0
2013-08-14 09:30:00,22.4,22.45,22.35,22.4,1060500.0,16.5008,16.5376,16.464,16.5008,1060500.0
2013-08-14 09:35:00,22.4,22.52,22.36,22.51,646400.0,16.5008,16.5892,16.4713,16.5818,646400.0
2013-08-14 09:40:00,22.51,22.51,22.41,22.47,807000.0,16.5818,16.5818,16.5082,16.5524,807000.0
2013-08-14 09:45:00,22.47,22.52,22.44,22.51,695900.0,16.5524,16.5892,16.5303,16.5818,695900.0
2013-08-14 09:50:00,22.5,22.53,22.42,22.45,534300.0,16.5745,16.5966,16.5155,16.5376,534300.0
2013-08-14 09:55:00,22.45,22.52,22.45,22.52,290000.0,16.5376,16.5892,16.5376,16.5892,290000.0
2013-08-14 10:00:00,22.51,22.54,22.47,22.48,492100.0,16.5818,16.6039,16.5524,16.5597,492100.0
2013-08-14 10:05:00,22.48,22.52,22.47,22.49,469400.0,16.5597,16.5892,16.5524,16.5671,469400.0
2013-08-14 10:10:00,22.5,22.5,22.45,22.46,213200.0,16.5745,16.5745,16.5376,16.545,213200.0
2013-08-14 10:15:00,22.45,22.48,22.45,22.47,273800.0,16.5376,16.5597,16.5376,16.5524,273800.0
2013-08-14 10:20:00,22.47,22.54,22.46,22.54,278000.0,16.5524,16.6039,16.545,16.6039,278000.0
2013-08-14 10:25:00,22.54,22.55,22.52,22.53,327700.0,16.6039,16.6113,16.5892,16.5966,327700.0
2013-08-14 10:30:00,22.53,22.56,22.53,22.54,321700.0,16.5966,16.6187,16.5966,16.6039,321700.0
2013-08-14 10:35:00,22.55,22.56,22.53,22.54,292700.0,16.6113,16.6187,16.5966,16.6039,292700.0
2013-08-14 10:40:00,22.54,22.55,22.51,22.54,213300.0,16.6039,16.6113,16.5818,16.6039,213300.0
2013-08-14 10:45:00,22.54,22.54,22.46,22.48,313200.0,16.6039,16.6039,16.545,16.5597,313200.0
2013-08-14 10:50:00,22.49,22.51,22.47,22.5,200500.0,16.5671,16.5818,16.5524,16.5745,200500.0
2013-08-14 10:55:00,22.51,22.53,22.49,22.53,242500.0,16.5818,16.5966,16.5671,16.5966,242500.0
2013-08-14 11:00:00,22.53,22.57,22.52,22.57,277900.0,16.5966,16.626,16.5892,16.626,277900.0
2013-08-14 11:05:00,22.56,22.63,22.56,22.6,527600.0,16.6187,16.6702,16.6187,16.6481,527600.0
2013-08-14 11:10:00,22.6,22.61,22.58,22.59,197300.0,16.6481,16.6555,16.6334,16.6408,197300.0
2013-08-14 11:15:00,22.6,22.63,22.57,22.62,343900.0,16.6481,16.6702,16.626,16.6629,343900.0
2013-08-14 11:20:00,22.62,22.64,22.62,22.62,233000.0,16.6629,16.6776,16.6629,16.6629,233000.0
2013-08-14 11:25:00,22.62,22.64,22.62,22.63,264700.0,16.6629,16.6776,16.6629,16.6702,264700.0
2013-08-14 11:30:00,22.63,22.64,22.63,22.64,100400.0,16.6702,16.6776,16.6702,16.6776,100400.0
2013-08-14 11:35:00,22.64,22.65,22.63,22.65,231300.0,16.6776,16.685,16.6702,16.685,231300.0
2013-08-14 11:40:00,22.65,22.65,22.63,22.64,122700.0,16.685,16.685,16.6702,16.6776,122700.0
2013-08-14 11:45:00,22.64,22.65,22.63,22.64,218400.0,16.6776,16.685,16.6702,16.6776,218400.0
2013-08-14 11:50:00,22.64,22.66,22.63,22.64,198600.0,16.6776,16.6923,16.6702,16.6776,198600.0
2013-08-14 11:55:00,22.63,22.65,22.62,22.63,221200.0,16.6702,16.685,16.6629,16.6702,221200.0
2013-08-14 12:00:00,22.64,22.71,22.63,22.71,316100.0,16.6776,16.7292,16.6702,16.7292,316100.0
2013-08-14 12:05:00,22.71,22.74,22.7,22.73,198600.0,16.7292,16.7513,16.7218,16.7439,198600.0
2013-08-14 12:10:00,22.73,22.74,22.69,22.69,232700.0,16.7439,16.7513,16.7144,16.7144,232700.0
2013-08-14 12:15:00,22.69,22.71,22.67,22.67,419000.0,16.7144,16.7292,16.6997,16.6997,419000.0
2013-08-14 12:20:00,22.67,22.68,22.67,22.67,48700.0,16.6997,16.7071,16.6997,16.6997,48700.0
2013-08-14 12:25:00,22.68,22.69,22.67,22.68,126600.0,16.7071,16.7144,16.6997,16.7071,126600.0
2013-08-14 12:30:00,22.68,22.7,22.68,22.7,84000.0,16.7071,16.7218,16.7071,16.7218,84000.0
2013-08-14 12:35:00,22.7,22.71,22.69,22.69,232800.0,16.7218,16.7292,16.7144,16.7144,232800.0
2013-08-14 12:40:00,22.7,22.73,22.69,22.72,418400.0,16.7218,16.7439,16.7144,16.7365,418400.0
2013-08-14 12:45:00,22.72,22.73,22.7,22.7,145600.0,16.7365,16.7439,16.7218,16.7218,145600.0
2013-08-14 12:50:00,22.7,22.7,22.67,22.69,261200.0,16.7218,16.7218,16.6997,16.7144,261200.0
2013-08-14 12:55:00,22.69,22.7,22.68,22.68,125600.0,16.7144,16.7218,16.7071,16.7071,125600.0
2013-08-14 13:00:00,22.68,22.71,22.67,22.7,163500.0,16.7071,16.7292,16.6997,16.7218,163500.0
2013-08-14 13:05:00,22.7,22.71,22.69,22.71,115700.0,16.7218,16.7292,16.7144,16.7292,115700.0
2013-08-14 13:10:00,22.71,22.71,22.67,22.68,131800.0,16.7292,16.7292,16.6997,16.7071,131800.0
2013-08-14 13:15:00,22.68,22.69,22.66,22.68,136200.0,16.7071,16.7144,16.6923,16.7071,136200.0
2013-08-14 13:20:00,22.69,22.69,22.67,22.68,84000.0,16.7144,16.7144,16.6997,16.7071,84000.0
2013-08-14 13:25:00,22.68,22.68,22.67,22.67,75400.0,16.7071,16.7071,16.6997,16.6997,75400.0
2013-08-14 13:30:00,22.67,22.68,22.63,22.63,264400.0,16.6997,16.7071,16.6702,16.6702,264400.0
2013-08-14 13:35:00,22.63,22.66,22.63,22.64,164000.0,16.6702,16.6923,16.6702,16.6776,164000.0
2013-08-14 13:40:00,22.64,22.65,22.62,22.62,167800.0,16.6776,16.685,16.6629,16.6629,167800.0
2013-08-14 13:45:00,22.62,22.63,22.61,22.62,189000.0,16.6629,16.6702,16.6555,16.6629,189000.0
2013-08-14 13:50:00,22.62,22.63,22.61,22.62,128000.0,16.6629,16.6702,16.6555,16.6629,128000.0
2013-08-14 13:55:00,22.61,22.62,22.6,22.62,265800.0,16.6555,16.6629,16.6481,16.6629,265800.0
2013-08-14 14:00:00,22.61,22.63,22.61,22.63,87600.0,16.6555,16.6702,16.6555,16.6702,87600.0
2013-08-14 14:05:00,22.63,22.63,22.61,22.61,222400.0,16.6702,16.6702,16.6555,16.6555,222400.0
2013-08-14 14:10:00,22.62,22.65,22.6,22.61,393000.0,16.6629,16.685,16.6481,16.6555,393000.0
2013-08-14 14:15:00,22.61,22.62,22.55,22.56,482100.0,16.6555,16.6629,16.6113,16.6187,482100.0
2013-08-14 14:20:00,22.55,22.56,22.52,22.53,181500.0,16.6113,16.6187,16.5892,16.5966,181500.0
2013-08-14 14:25:00,22.53,22.55,22.53,22.55,180100.0,16.5966,16.6113,16.5966,16.6113,180100.0
2013-08-14 14:30:00,22.54,22.56,22.54,22.54,137500.0,16.6039,16.6187,16.6039,16.6039,137500.0
2013-08-14 14:35:00,22.55,22.56,22.53,22.55,143800.0,16.6113,16.6187,16.5966,16.6113,143800.0
2013-08-14 14:40:00,22.55,22.57,22.54,22.56,148100.0,16.6113,16.626,16.6039,16.6187,148100.0
2013-08-14 14:45:00,22.55,22.57,22.55,22.57,118700.0,16.6113,16.626,16.6113,16.626,118700.0
2013-08-14 14:50:00,22.56,22.57,22.56,22.57,167800.0,16.6187,16.626,16.6187,16.626,167800.0
2013-08-14 14:55:00,22.56,22.6,22.56,22.59,329100.0,16.6187,16.6481,16.6187,16.6408,329100.0
2013-08-14 15:00:00,22.59,22.6,22.57,22.59,466200.0,16.6408,16.6481,16.626,16.6408,466200.0
2013-08-14 15:05:00,22.58,22.6,22.57,22.57,189400.0,16.6334,16.6481,16.626,16.626,189400.0
2013-08-14 15:10:00,22.58,22.6,22.57,22.6,203200.0,16.6334,16.6481,16.626,16.6481,203200.0
2013-08-14 15:15:00,22.6,22.61,22.58,22.58,170200.0,16.6481,16.6555,16.6334,16.6334,170200.0
2013-08-14 15:20:00,22.58,22.59,22.55,22.56,173100.0,16.6334,16.6408,16.6113,16.6187,173100.0
2013-08-14 15:25:00,22.56,22.57,22.55,22.56,175500.0,16.6187,16.626,16.6113,16.6187,175500.0
2013-08-14 15:30:00,22.57,22.58,22.53,22.56,374400.0,16.626,16.6334,16.5966,16.6187,374400.0
2013-08-14 15:35:00,22.56,22.57,22.55,22.55,202600.0,16.6187,16.626,16.6113,16.6113,202600.0
2013-08-14 15:40:00,22.56,22.58,22.55,22.58,268000.0,16.6187,16.6334,16.6113,16.6334,268000.0
2013-08-14 15:45:00,22.57,22.58,22.55,22.57,362200.0,16.626,16.6334,16.6113,16.626,362200.0
2013-08-14 15:50:00,22.57,22.59,22.56,22.58,451300.0,16.626,16.6408,16.6187,16.6334,451300.0
2013-08-14 15:55:00,22.58,22.59,22.56,22.57,788900.0,16.6334,16.6408,16.6187,16.626,788900.0
2013-08-15 09:30:00,22.28,22.31,22.22,22.25,1670200.0,16.4124,16.4345,16.3682,16.3903,1670200.0
2013-08-15 09:35:00,22.25,22.39,22.2,22.34,1103200.0,16.3903,16.4934,16.3535,16.4566,1103200.0
2013-08-15 09:40:00,22.34,22.41,22.27,22.37,890500.0,16.4566,16.5082,16.405,16.4787,890500.0
2013-08-15 09:45:00,22.35,22.35,22.27,22.28,358400.0,16.464,16.464,16.405,16.4124,358400.0
2013-08-15 09:50:00,22.28,22.31,22.23,22.23,486100.0,16.4124,16.4345,16.3756,16.3756,486100.0
2013-08-15 09:55:00,22.23,22.27,22.21,22.24,386700.0,16.3756,16.405,16.3608,16.3829,386700.0
2013-08-15 10:00:00,22.24,22.27,22.22,22.25,444700.0,16.3829,16.405,16.3682,16.3903,444700.0
2013-08-15 10:05:00,22.25,22.25,22.19,22.21,643700.0,16.3903,16.3903,16.3461,16.3608,643700.0
2013-08-15 10:10:00,22.2,22.25,22.2,22.22,812800.0,16.3535,16.3903,16.3535,16.3682,812800.0
2013-08-15 10:15:00,22.22,22.25,22.22,22.25,520200.0,16.3682,16.3903,16.3682,16.3903,520200.0
2013-08-15 10:20:00,22.25,22.26,22.24,22.25,449400.0,16.3903,16.3977,16.3829,16.3903,449400.0
2013-08-15 10:25:00,22.25,22.29,22.25,22.25,745100.0,16.3903,16.4198,16.3903,16.3903,745100.0
2013-08-15 10:30:00,22.25,22.27,22.23,22.26,1303400.0,16.3903,16.405,16.3756,16.3977,1303400.0
2013-08-15 10:35:00,22.25,22.26,22.22,22.22,285000.0,16.3903,16.3977,16.3682,16.3682,285000.0
2013-08-15 10:40:00,22.23,22.23,22.18,22.18,516600.0,16.3756,16.3756,16.3387,16.3387,516600.0
2013-08-15 10:45:00,22.18,22.19,22.16,22.17,561800.0,16.3387,16.3461,16.324,16.3314,561800.0
2013-08-15 10:50:00,22.17,22.17,22.1,22.11,601800.0,16.3314,16.3314,16.2798,16.2872,601800.0
2013-08-15 10:55:00,22.11,22.12,22.08,22.09,637500.0,16.2872,16.2945,16.2651,16.2724,637500.0
2013-08-15 11:00:00,22.1,22.11,22.06,22.07,366700.0,16.2798,16.2872,16.2503,16.2577,366700.0
2013-08-15 11:05:00,22.06,22.09,22.06,22.08,475300.0,16.2503,16.2724,16.2503,16.2651,475300.0
2013-08-15 11:10:00,22.07,22.13,22.07,22.1,510000.0,16.2577,16.3019,16.2577,16.2798,510000.0
2013-08-15 11:15:00,22.08,22.15,22.08,22.14,447400.0,16.2651,16.3166,16.2651,16.3093,447400.0
2013-08-15 11:20:00,22.14,22.15,22.12,22.13,409200.0,16.3093,16.3166,16.2945,16.3019,409200.0
2013-08-15 11:25:00,22.13,22.16,22.12,22.15,450000.0,16.3019,16.324,16.2945,16.3166,450000.0
2013-08-15 11:30:00,22.16,22.18,22.15,22.15,340800.0,16.324,16.3387,16.3166,16.3166,340800.0
2013-08-15 11:35:00,22.15,22.16,22.15,22.16,155800.0,16.3166,16.324,16.3166,16.324,155800.0
2013-08-15 11:40:00,22.16,22.16,22.12,22.13,294300.0,16.324,16.324,16.2945,16.3019,294300.0
2013-08-15 11:45:00,22.12,22.16,22.12,22.14,294100.0,16.2945,16.324,16.2945,16.3093,294100.0
2013-08-15 11:50:00,22.13,22.15,22.13,22.14,358000.0,16.3019,16.3166,16.3019,16.3093,358000.0
2013-08-15 11:55:00,22.15,22.17,22.14,22.15,357800.0,16.3166,16.3314,16.3093,16.3166,357800.0
2013-08-15 12:00:00,22.15,22.16,22.15,22.15,158200.0,16.3166,16.324,16.3166,16.3166,158200.0
2013-08-15 12:05:00,22.15,22.16,22.14,22.14,188200.0,16.3166,16.324,16.3093,16.3093,188200.0
2013-08-15 12:10:00,22.15,22.15,22.12,22.12,172800.0,16.3166,16.3166,16.2945,16.2945,172800.0
2013-08-15 12:15:00,22.12,22.13,22.11,22.12,239800.0,16.2945,16.3019,16.2872,16.2945,239800.0
2013-08-15 12:20:00,22.12,22.15,22.12,22.13,411400.0,16.2945,16.3166,16.2945,16.3019,411400.0
2013-08-15 12:25:00,22.14,22.15,22.13,22.14,249100.0,16.3093,16.3166,16.3019,16.3093,249100.0
2013-08-15 12:30:00,22.14,22.16,22.12,22.13,235600.0,16.3093,16.324,16.2945,16.3019,235600.0
2013-08-15 12:35:00,22.13,22.14,22.11,22.11,198300.0,16.3019,16.3093,16.2872,16.2872,198300.0
2013-08-15 12:40:00,22.12,22.12,22.1,22.1,295000.0,16.2945,16.2945,16.2798,16.2798,295000.0
2013-08-15 12:45:00,22.1,22.11,22.08,22.08,282600.0,16.2798,16.2872,16.2651,16.2651,282600.0
2013-08-15 12:50:00,22.08,22.1,22.07,22.07,249700.0,16.2651,16.2798,16.2577,16.2577,249700.0
2013-08-15 12:55:00,22.07,22.08,22.04,22.04,466800.0,16.2577,16.2651,16.2356,16.2356,466800.0
2013-08-15 13:00:00,22.04,22.05,22.01,22.04,705700.0,16.2356,16.243,16.2135,16.2356,705700.0
2013-08-15 13:05:00,22.04,22.04,22.02,22.04,370100.0,16.2356,16.2356,16.2209,16.2356,370100.0
2013-08-15 13:10:00,22.03,22.05,22.02,22.04,418000.0,16.2282,16.243,16.2209,16.2356,418000.0
2013-08-15 13:15:00,22.04,22.07,22.02,22.07,389800.0,16.2356,16.2577,16.2209,16.2577,389800.0
2013-08-15 13:20:00,22.07,22.09,22.05,22.07,210000.0,16.2577,16.2724,16.243,16.2577,210000.0
2013-08-15 13:25:00,22.07,22.08,22.06,22.06,205300.0,16.2577,16.2651,16.2503,16.2503,205300.0
2013-08-15 13:30:00,22.07,22.09,22.06,22.07,153400.0,16.2577,16.2724,16.2503,16.2577,153400.0
2013-08-15 13:35:00,22.09,22.1,22.08,22.09,248400.0,16.2724,16.2798,16.2651,16.2724,248400.0
2013-08-15 13:40:00,22.08,22.09,22.07,22.07,181100.0,16.2651,16.2724,16.2577,16.2577,181100.0
2013-08-15 13:45:00,22.08,22.09,22.07,22.09,237800.0,16.2651,16.2724,16.2577,16.2724,237800.0
2013-08-15 13:50:00,22.08,22.09,22.08,22.09,216500.0,16.2651,16.2724,16.2651,16.2724,216500.0
2013-08-15 13:55:00,22.09,22.1,22.08,22.09,229100.0,16.2724,16.2798,16.2651,16.2724,229100.0
2013-08-15 14:00:00,22.08,22.09,22.07,22.08,157800.0,16.2651,16.2724,16.2577,16.2651,157800.0
2013-08-15 14:05:00,22.07,22.09,22.05,22.06,335300.0,16.2577,16.2724,16.243,16.2503,335300.0
2013-08-15 14:10:00,22.07,22.07,22.04,22.05,518500.0,16.2577,16.2577,16.2356,16.243,518500.0
2013-08-15 14:15:00,22.06,22.07,22.04,22.07,255900.0,16.2503,16.2577,16.2356,16.2577,255900.0
2013-08-15 14:20:00,22.07,22.09,22.05,22.09,268000.0,16.2577,16.2724,16.243,16.2724,268000.0
2013-08-15 14:25:00,22.09,22.11,22.08,22.09,507600.0,16.2724,16.2872,16.2651,16.2724,507600.0
2013-08-15 14:30:00,22.1,22.11,22.09,22.11,176600.0,16.2798,16.2872,16.2724,16.2872,176600.0
2013-08-15 14:35:00,22.11,22.11,22.07,22.07,255200.0,16.2872,16.2872,16.2577,16.2577,255200.0
2013-08-15 14:40:00,22.08,22.11,22.07,22.1,270300.0,16.2651,16.2872,16.2577,16.2798,270300.0
2013-08-15 14:45:00,22.11,22.12,22.07,22.07,297600.0,16.2872,16.2945,16.2577,16.2577,297600.0
2013-08-15 14:50:00,22.07,22.08,22.04,22.04,523400.0,16.2577,16.2651,16.2356,16.2356,523400.0
2013-08-15 14:55:00,22.04,22.06,22.03,22.03,328500.0,16.2356,16.2503,16.2282,16.2282,328500.0
2013-08-15 15:00:00,22.04,22.05,22.01,22.02,680200.0,16.2356,16.243,16.2135,16.2209,680200.0
2013-08-15 15:05:00,22.01,22.03,22.01,22.01,500000.0,16.2135,16.2282,16.2135,16.2135,500000.0
2013-08-15 15:10:00,22.02,22.02,22.0,22.01,1084300.0,16.2209,16.2209,16.2061,16.2135,1084300.0
2013-08-15 15:15:00,22.01,22.01,21.98,22.01,935300.0,16.2135,16.2135,16.1914,16.2135,935300.0
2013-08-15 15:20:00,22.01,22.01,21.98,21.99,278700.0,16.2135,16.2135,16.1914,16.1988,278700.0
2013-08-15 15:25:00,21.99,22.0,21.97,21.98,418900.0,16.1988,16.2061,16.184,16.1914,418900.0
2013-08-15 15:30:00,21.98,22.01,21.97,21.99,631500.0,16.1914,16.2135,16.184,16.1988,631500.0
2013-08-15 15:35:00,21.99,22.0,21.98,21.99,295100.0,16.1988,16.2061,16.1914,16.1988,295100.0
2013-08-15 15:40:00,21.99,22.0,21.97,22.0,510700.0,16.1988,16.2061,16.184,16.2061,510700.0
2013-08-15 15:45:00,22.0,22.03,21.99,22.0,1054800.0,16.2061,16.2282,16.1988,16.2061,1054800.0
2013-08-15 15:50:00,22.0,22.0,21.97,21.98,1085500.0,16.2061,16.2061,16.184,16.1914,1085500.0
2013-08-15 15:55:00,21.99,22.04,21.98,22.03,2315400.0,16.1988,16.2356,16.1914,16.2282,2315400.0
2013-08-16 09:30:00,22.07,22.16,22.05,22.15,3633200.0,16.2577,16.324,16.243,16.3166,3633200.0
2013-08-16 09:35:00,22.15,22.18,22.11,22.14,671000.0,16.3166,16.3387,16.2872,16.3093,671000.0
2013-08-16 09:40:00,22.14,22.17,22.08,22.12,455500.0,16.3093,16.3314,16.2651,16.2945,455500.0
2013-08-16 09:45:00,22.13,22.16,22.11,22.14,580600.0,16.3019,16.324,16.2872,16.3093,580600.0
2013-08-16 09:50:00,22.14,22.16,22.13,22.15,341100.0,16.3093,16.324,16.3019,16.3166,341100.0
2013-08-16 09:55:00,22.14,22.15,22.08,22.12,495500.0,16.3093,16.3166,16.2651,16.2945,495500.0
2013-08-16 10:00:00,22.11,22.12,22.07,22.08,369200.0,16.2872,16.2945,16.2577,16.2651,369200.0
2013-08-16 10:05:00,22.09,22.14,22.08,22.12,546400.0,16.2724,16.3093,16.2651,16.2945,546400.0
2013-08-16 10:10:00,22.12,22.13,22.09,22.13,423600.0,16.2945,16.3019,16.2724,16.3019,423600.0
2013-08-16 10:15:00,22.13,22.13,22.09,22.09,607600.0,16.3019,16.3019,16.2724,16.2724,607600.0
2013-08-16 10:20:00,22.09,22.1,22.06,22.09,271700.0,16.2724,16.2798,16.2503,16.2724,271700.0
2013-08-16 10:25:00,22.09,22.09,22.07,22.09,279100.0,16.2724,16.2724,16.2577,16.2724,279100.0
2013-08-16 10:30:00,22.09,22.1,22.07,22.1,247300.0,16.2724,16.2798,16.2577,16.2798,247300.0
2013-08-16 10:35:00,22.1,22.13,22.09,22.12,338800.0,16.2798,16.3019,16.2724,16.2945,338800.0
2013-08-16 10:40:00,22.12,22.13,22.1,22.12,392000.0,16.2945,16.3019,16.2798,16.2945,392000.0
2013-08-16 10:45:00,22.12,22.13,22.11,22.13,182300.0,16.2945,16.3019,16.2872,16.3019,182300.0
2013-08-16 10:50:00,22.13,22.14,22.12,22.14,169000.0,16.3019,16.3093,16.2945,16.3093,169000.0
2013-08-16 10:55:00,22.14,22.16,22.13,22.15,264000.0,16.3093,16.324,16.3019,16.3166,264000.0
2013-08-16 11:00:00,22.16,22.17,22.14,22.17,472100.0,16.324,16.3314,16.3093,16.3314,472100.0
2013-08-16 11:05:00,22.17,22.17,22.14,22.14,284500.0,16.3314,16.3314,16.3093,16.3093,284500.0
2013-08-16 11:10:00,22.14,22.16,22.14,22.16,225000.0,16.3093,16.324,16.3093,16.324,225000.0
2013-08-16 11:15:00,22.17,22.17,22.15,22.16,220400.0,16.3314,16.3314,16.3166,16.324,220400.0
2013-08-16 11:20:00,22.15,22.16,22.13,22.15,256300.0,16.3166,16.324,16.3019,16.3166,256300.0
2013-08-16 11:25:00,22.15,22.15,22.13,22.14,217800.0,16.3166,16.3166,16.3019,16.3093,217800.0
2013-08-16 11:30:00,22.13,22.16,22.12,22.14,446800.0,16.3019,16.324,16.2945,16.3093,446800.0
2013-08-16 11:35:00,22.14,22.17,22.14,22.17,272900.0,16.3093,16.3314,16.3093,16.3314,272900.0
2013-08-16 11:40:00,22.16,22.18,22.15,22.18,255700.0,16.324,16.3387,16.3166,16.3387,255700.0
2013-08-16 11:45:00,22.18,22.19,22.17,22.17,257500.0,16.3387,16.3461,16.3314,16.3314,257500.0
2013-08-16 11:50:00,22.18,22.18,22.16,22.17,169800.0,16.3387,16.3387,16.324,16.3314,169800.0
2013-08-16 11:55:00,22.16,22.17,22.15,22.15,144900.0,16.324,16.3314,16.3166,16.3166,144900.0
2013-08-16 12:00:00,22.15,22.16,22.14,22.14,125100.0,16.3166,16.324,16.3093,16.3093,125100.0
2013-08-16 12:05:00,22.14,22.15,22.14,22.14,105200.0,16.3093,16.3166,16.3093,16.3093,105200.0
2013-08-16 12:10:00,22.14,22.15,22.13,22.13,110300.0,16.3093,16.3166,16.3019,16.3019,110300.0
2013-08-16 12:15:00,22.13,22.14,22.12,22.12,143800.0,16.3019,16.3093,16.2945,16.2945,143800.0
2013-08-16 12:20:00,22.12,22.13,22.1,22.1,112600.0,16.2945,16.3019,16.2798,16.2798,112600.0
2013-08-16 12:25:00,22.1,22.11,22.06,22.07,285900.0,16.2798,16.2872,16.2503,16.2577,285900.0
2013-08-16 12:30:00,22.07,22.08,22.06,22.07,185400.0,16.2577,16.2651,16.2503,16.2577,185400.0
2013-08-16 12:35:00,22.07,22.08,22.06,22.07,174300.0,16.2577,16.2651,16.2503,16.2577,174300.0
2013-08-16 12:40:00,22.07,22.08,22.05,22.05,188800.0,16.2577,16.2651,16.243,16.243,188800.0
2013-08-16 12:45:00,22.05,22.07,22.03,22.03,419500.0,16.243,16.2577,16.2282,16.2282,419500.0
2013-08-16 12:50:00,22.04,22.05,22.03,22.05,199300.0,16.2356,16.243,16.2282,16.243,199300.0
2013-08-16 12:55:00,22.05,22.05,22.04,22.05,117000.0,16.243,16.243,16.2356,16.243,117000.0
2013-08-16 13:00:00,22.05,22.06,22.02,22.03,212700.0,16.243,16.2503,16.2209,16.2282,212700.0
2013-08-16 13:05:00,22.04,22.04,22.0,22.01,416800.0,16.2356,16.2356,16.2061,16.2135,416800.0
2013-08-16 13:10:00,22.01,22.02,21.98,21.98,368400.0,16.2135,16.2209,16.1914,16.1914,368400.0
2013-08-16 13:15:00,21.99,22.01,21.97,21.98,327900.0,16.1988,16.2135,16.184,16.1914,327900.0
2013-08-16 13:20:00,21.98,21.98,21.93,21.97,392700.0,16.1914,16.1914,16.1546,16.184,392700.0
2013-08-16 13:25:00,21.97,21.97,21.94,21.94,104800.0,16.184,16.184,16.1619,16.1619,104800.0
2013-08-16 13:30:00,21.94,21.95,21.93,21.95,305400.0,16.1619,16.1693,16.1546,16.1693,305400.0
2013-08-16 13:35:00,21.94,21.95,21.91,21.91,212600.0,16.1619,16.1693,16.1398,16.1398,212600.0
2013-08-16 13:40:00,21.92,21.93,21.89,21.89,370000.0,16.1472,16.1546,16.1251,16.1251,370000.0
2013-08-16 13:45:00,21.89,21.96,21.89,21.94,246200.0,16.1251,16.1767,16.1251,16.1619,246200.0
2013-08-16 13:50:00,21.94,21.97,21.94,21.96,191800.0,16.1619,16.184,16.1619,16.1767,191800.0
2013-08-16 13:55:00,21.95,21.98,21.95,21.98,260100.0,16.1693,16.1914,16.1693,16.1914,260100.0
2013-08-16 14:00:00,21.97,21.98,21.97,21.98,190500.0,16.184,16.1914,16.184,16.1914,190500.0
2013-08-16 14:05:00,21.98,21.98,21.94,21.96,240000.0,16.1914,16.1914,16.1619,16.1767,240000.0
2013-08-16 14:10:00,21.97,21.98,21.95,21.96,269200.0,16.184,16.1914,16.1693,16.1767,269200.0
2013-08-16 14:15:00,21.95,21.97,21.93,21.96,279300.0,16.1693,16.184,16.1546,16.1767,279300.0
2013-08-16 14:20:00,21.97,21.97,21.95,21.95,123000.0,16.184,16.184,16.1693,16.1693,123000.0
2013-08-16 14:25:00,21.95,21.97,21.94,21.97,153500.0,16.1693,16.184,16.1619,16.184,153500.0
2013-08-16 14:30:00,21.96,21.97,21.93,21.94,369000.0,16.1767,16.184,16.1546,16.1619,369000.0
2013-08-16 14:35:00,21.93,21.94,21.91,21.92,269400.0,16.1546,16.1619,16.1398,16.1472,269400.0
2013-08-16 14:40:00,21.92,21.94,21.9,21.92,389400.0,16.1472,16.1619,16.1325,16.1472,389400.0
2013-08-16 14:45:00,21.92,21.96,21.91,21.95,306700.0,16.1472,16.1767,16.1398,16.1693,306700.0
2013-08-16 14:50:00,21.95,21.98,21.94,21.96,212200.0,16.1693,16.1914,16.1619,16.1767,212200.0
2013-08-16 14:55:00,21.96,21.97,21.94,21.97,182800.0,16.1767,16.184,16.1619,16.184,182800.0
2013-08-16 15:00:00,21.96,21.97,21.95,21.95,118400.0,16.1767,16.184,16.1693,16.1693,118400.0
2013-08-16 15:05:00,21.95,21.98,21.95,21.96,326400.0,16.1693,16.1914,16.1693,16.1767,326400.0
2013-08-16 15:10:00,21.96,21.97,21.96,21.96,201200.0,16.1767,16.184,16.1767,16.1767,201200.0
2013-08-16 15:15:00,21.96,21.97,21.95,21.96,153400.0,16.1767,16.184,16.1693,16.1767,153400.0
2013-08-16 15:20:00,21.96,21.97,21.95,21.96,197900.0,16.1767,16.184,16.1693,16.1767,197900.0
2013-08-16 15:25:00,21.96,21.97,21.94,21.95,300400.0,16.1767,16.184,16.1619,16.1693,300400.0
2013-08-16 15:30:00,21.95,21.98,21.95,21.98,316100.0,16.1693,16.1914,16.1693,16.1914,316100.0
2013-08-16 15:35:00,21.98,21.99,21.96,21.98,488600.0,16.1914,16.1988,16.1767,16.1914,488600.0
2013-08-16 15:40:00,21.98,22.0,21.98,22.0,248100.0,16.1914,16.2061,16.1914,16.2061,248100.0
2013-08-16 15:45:00,22.0,22.0,21.94,21.96,483900.0,16.2061,16.2061,16.1619,16.1767,483900.0
2013-08-16 15:50:00,21.95,21.96,21.93,21.94,797300.0,16.1693,16.1767,16.1546,16.1619,797300.0
2013-08-16 15:55:00,21.93,21.94,21.9,21.9,1633900.0,16.1546,16.1619,16.1325,16.1325,1633900.0
2013-08-19 09:30:00,22.08,22.19,22.05,22.19,1633600.0,16.2651,16.3461,16.243,16.3461,1633600.0
2013-08-19 09:35:00,22.19,22.4,22.18,22.39,1567200.0,16.3461,16.5008,16.3387,16.4934,1567200.0
2013-08-19 09:40:00,22.38,22.48,22.38,22.41,1095900.0,16.4861,16.5597,16.4861,16.5082,1095900.0
2013-08-19 09:45:00,22.41,22.57,22.38,22.53,1747500.0,16.5082,16.626,16.4861,16.5966,1747500.0
2013-08-19 09:50:00,22.54,22.61,22.47,22.59,1143900.0,16.6039,16.6555,16.5524,16.6408,1143900.0
2013-08-19 09:55:00,22.59,22.59,22.53,22.56,882900.0,16.6408,16.6408,16.5966,16.6187,882900.0
2013-08-19 10:00:00,22.55,22.59,22.53,22.53,789900.0,16.6113,16.6408,16.5966,16.5966,789900.0
2013-08-19 10:05:00,22.54,22.65,22.53,22.61,856000.0,16.6039,16.685,16.5966,16.6555,856000.0
2013-08-19 10:10:00,22.6,22.61,22.54,22.58,512500.0,16.6481,16.6555,16.6039,16.6334,512500.0
2013-08-19 10:15:00,22.57,22.59,22.56,22.59,542200.0,16.626,16.6408,16.6187,16.6408,542200.0
2013-08-19 10:20:00,22.59,22.7,22.58,22.64,1888000.0,16.6408,16.7218,16.6334,16.6776,1888000.0
2013-08-19 10:25:00,22.64,22.67,22.63,22.64,547200.0,16.6776,16.6997,16.6702,16.6776,547200.0
2013-08-19 10:30:00,22.64,22.66,22.63,22.66,515700.0,16.6776,16.6923,16.6702,16.6923,515700.0
2013-08-19 10:35:00,22.66,22.68,22.64,22.68,748700.0,16.6923,16.7071,16.6776,16.7071,748700.0
2013-08-19 10:40:00,22.68,22.69,22.62,22.63,429200.0,16.7071,16.7144,16.6629,16.6702,429200.0
2013-08-19 10:45:00,22.62,22.65,22.61,22.64,581100.0,16.6629,16.685,16.6555,16.6776,581100.0
2013-08-19 10:50:00,22.64,22.65,22.61,22.62,474900.0,16.6776,16.685,16.6555,16.6629,474900.0
2013-08-19 10:55:00,22.62,22.63,22.57,22.61,469100.0,16.6629,16.6702,16.626,16.6555,469100.0
2013-08-19 11:00:00,22.61,22.62,22.59,22.6,477200.0,16.6555,16.6629,16.6408,16.6481,477200.0
2013-08-19 11:05:00,22.6,22.62,22.59,22.6,342500.0,16.6481,16.6629,16.6408,16.6481,342500.0
2013-08-19 11:10:00,22.6,22.63,22.6,22.61,373800.0,16.6481,16.6702,16.6481,16.6555,373800.0
2013-08-19 11:15:00,22.61,22.62,22.56,22.59,623800.0,16.6555,16.6629,16.6187,16.6408,623800.0
2013-08-19 11:20:00,22.59,22.61,22.55,22.55,660400.0,16.6408,16.6555,16.6113,16.6113,660400.0
2013-08-19 11:25:00,22.55,22.6,22.55,22.59,767300.0,16.6113,16.6481,16.6113,16.6408,767300.0
2013-08-19 11:30:00,22.59,22.6,22.55,22.55,671800.0,16.6408,16.6481,16.6113,16.6113,671800.0
2013-08-19 11:35:00,22.55,22.58,22.53,22.53,315400.0,16.6113,16.6334,16.5966,16.5966,315400.0
2013-08-19 11:40:00,22.53,22.54,22.46,22.46,447100.0,16.5966,16.6039,16.545,16.545,447100.0
2013-08-19 11:45:00,22.46,22.53,22.44,22.52,552100.0,16.545,16.5966,16.5303,16.5892,552100.0
2013-08-19 11:50:00,22.52,22.54,22.48,22.5,474200.0,16.5892,16.6039,16.5597,16.5745,474200.0
2013-08-19 11:55:00,22.51,22.54,22.5,22.54,262600.0,16.5818,16.6039,16.5745,16.6039,262600.0
2013-08-19 12:00:00,22.53,22.54,22.48,22.51,530500.0,16.5966,16.6039,16.5597,16.5818,530500.0
2013-08-19 12:05:00,22.51,22.53,22.49,22.52,248700.0,16.5818,16.5966,16.5671,16.5892,248700.0
2013-08-19 12:10:00,22.52,22.56,22.51,22.56,277700.0,16.5892,16.6187,16.5818,16.6187,277700.0
2013-08-19 12:15:00,22.56,22.56,22.52,22.52,124700.0,16.6187,16.6187,16.5892,16.5892,124700.0
2013-08-19 12:20:00,22.52,22.53,22.49,22.49,254000.0,16.5892,16.5966,16.5671,16.5671,254000.0
2013-08-19 12:25:00,22.49,22.52,22.49,22.51,167200.0,16.5671,16.5892,16.5671,16.5818,167200.0
2013-08-19 12:30:00,22.5,22.5,22.45,22.46,349500.0,16.5745,16.5745,16.5376,16.545,349500.0
2013-08-19 12:35:00,22.46,22.48,22.44,22.47,213600.0,16.545,16.5597,16.5303,16.5524,213600.0
2013-08-19 12:40:00,22.48,22.5,22.46,22.5,278000.0,16.5597,16.5745,16.545,16.5745,278000.0
2013-08-19 12:45:00,22.5,22.51,22.49,22.51,126700.0,16.5745,16.5818,16.5671,16.5818,126700.0
2013-08-19 12:50:00,22.51,22.51,22.49,22.49,172800.0,16.5818,16.5818,16.5671,16.5671,172800.0
2013-08-19 12:55:00,22.49,22.5,22.44,22.45,190000.0,16.5671,16.5745,16.5303,16.5376,190000.0
2013-08-19 13:00:00,22.46,22.46,22.42,22.42,165100.0,16.545,16.545,16.5155,16.5155,165100.0
2013-08-19 13:05:00,22.42,22.43,22.4,22.4,281500.0,16.5155,16.5229,16.5008,16.5008,281500.0
2013-08-19 13:10:00,22.41,22.46,22.4,22.44,500600.0,16.5082,16.545,16.5008,16.5303,500600.0
2013-08-19 13:15:00,22.44,22.45,22.39,22.39,275800.0,16.5303,16.5376,16.4934,16.4934,275800.0
2013-08-19 13:20:00,22.39,22.41,22.38,22.38,298400.0,16.4934,16.5082,16.4861,16.4861,298400.0
2013-08-19 13:25:00,22.38,22.42,22.38,22.4,320300.0,16.4861,16.5155,16.4861,16.5008,320300.0
2013-08-19 13:30:00,22.39,22.4,22.33,22.35,399500.0,16.4934,16.5008,16.4492,16.464,399500.0
2013-08-19 13:35:00,22.35,22.38,22.31,22.37,499900.0,16.464,16.4861,16.4345,16.4787,499900.0
2013-08-19 13:40:00,22.37,22.42,22.36,22.42,220900.0,16.4787,16.5155,16.4713,16.5155,220900.0
2013-08-19 13:45:00,22.42,22.45,22.42,22.45,141100.0,16.5155,16.5376,16.5155,16.5376,141100.0
2013-08-19 13:50:00,22.45,22.46,22.43,22.45,299400.0,16.5376,16.545,16.5229,16.5376,299400.0
2013-08-19 13:55:00,22.46,22.46,22.45,22.45,230200.0,16.545,16.545,16.5376,16.5376,230200.0
2013-08-19 14:00:00,22.46,22.46,22.42,22.42,215700.0,16.545,16.545,16.5155,16.5155,215700.0
2013-08-19 14:05:00,22.42,22.43,22.42,22.42,132800.0,16.5155,16.5229,16.5155,16.5155,132800.0
2013-08-19 14:10:00,22.43,22.43,22.4,22.41,236600.0,16.5229,16.5229,16.5008,16.5082,236600.0
2013-08-19 14:15:00,22.41,22.44,22.4,22.44,214100.0,16.5082,16.5303,16.5008,16.5303,214100.0
2013-08-19 14:20:00,22.44,22.45,22.42,22.44,226800.0,16.5303,16.5376,16.5155,16.5303,226800.0
2013-08-19 14:25:00,22.44,22.46,22.43,22.46,275100.0,16.5303,16.545,16.5229,16.545,275100.0
2013-08-19 14:30:00,22.46,22.47,22.42,22.44,249900.0,16.545,16.5524,16.5155,16.5303,249900.0
2013-08-19 14:35:00,22.44,22.45,22.42,22.45,146400.0,16.5303,16.5376,16.5155,16.5376,146400.0
2013-08-19 14:40:00,22.44,22.45,22.41,22.43,311100.0,16.5303,16.5376,16.5082,16.5229,311100.0
2013-08-19 14:45:00,22.43,22.45,22.42,22.43,302600.0,16.5229,16.5376,16.5155,16.5229,302600.0
2013-08-19 14:50:00,22.44,22.44,22.42,22.42,203900.0,16.5303,16.5303,16.5155,16.5155,203900.0
2013-08-19 14:55:00,22.41,22.43,22.4,22.41,211400.0,16.5082,16.5229,16.5008,16.5082,211400.0
2013-08-19 15:00:00,22.42,22.42,22.36,22.36,168300.0,16.5155,16.5155,16.4713,16.4713,168300.0
2013-08-19 15:05:00,22.36,22.38,22.32,22.34,680900.0,16.4713,16.4861,16.4419,16.4566,680900.0
2013-08-19 15:10:00,22.35,22.35,22.31,22.32,498400.0,16.464,16.464,16.4345,16.4419,498400.0
2013-08-19 15:15:00,22.32,22.32,22.3,22.3,280300.0,16.4419,16.4419,16.4271,16.4271,280300.0
2013-08-19 15:20:00,22.3,22.32,22.29,22.3,460900.0,16.4271,16.4419,16.4198,16.4271,460900.0
2013-08-19 15:25:00,22.3,22.31,22.28,22.29,781900.0,16.4271,16.4345,16.4124,16.4198,781900.0
2013-08-19 15:30:00,22.29,22.3,22.27,22.29,552500.0,16.4198,16.4271,16.405,16.4198,552500.0
2013-08-19 15:35:00,22.29,22.31,22.25,22.27,693600.0,16.4198,16.4345,16.3903,16.405,693600.0
2013-08-19 15:40:00,22.27,22.28,22.25,22.27,505500.0,16.405,16.4124,16.3903,16.405,505500.0
2013-08-19 15:45:00,22.27,22.31,22.26,22.29,750800.0,16.405,16.4345,16.3977,16.4198,750800.0
2013-08-19 15:50:00,22.29,22.32,22.27,22.29,1070100.0,16.4198,16.4419,16.405,16.4198,1070100.0
2013-08-19 15:55:00,22.29,22.31,22.27,22.28,1998900.0,16.4198,16.4345,16.405,16.4124,1998900.0
2013-08-20 09:30:00,22.31,22.4,22.3,22.36,1040000.0,16.4345,16.5008,16.4271,16.4713,1040000.0
2013-08-20 09:35:00,22.35,22.45,22.35,22.37,408400.0,16.464,16.5376,16.464,16.4787,408400.0
2013-08-20 09:40:00,22.36,22.48,22.36,22.46,675200.0,16.4713,16.5597,16.4713,16.545,675200.0
2013-08-20 09:45:00,22.46,22.52,22.45,22.5,467100.0,16.545,16.5892,16.5376,16.5745,467100.0
2013-08-20 09:50:00,22.5,22.55,22.48,22.52,901700.0,16.5745,16.6113,16.5597,16.5892,901700.0
2013-08-20 09:55:00,22.53,22.55,22.47,22.5,384500.0,16.5966,16.6113,16.5524,16.5745,384500.0
2013-08-20 10:00:00,22.5,22.52,22.48,22.51,367600.0,16.5745,16.5892,16.5597,16.5818,367600.0
2013-08-20 10:05:00,22.51,22.52,22.48,22.52,463200.0,16.5818,16.5892,16.5597,16.5892,463200.0
2013-08-20 10:10:00,22.52,22.52,22.49,22.51,392300.0,16.5892,16.5892,16.5671,16.5818,392300.0
2013-08-20 10:15:00,22.52,22.54,22.5,22.53,624900.0,16.5892,16.6039,16.5745,16.5966,624900.0
2013-08-20 10:20:00,22.53,22.61,22.52,22.57,800800.0,16.5966,16.6555,16.5892,16.626,800800.0
2013-08-20 10:25:00,22.56,22.58,22.54,22.58,393800.0,16.6187,16.6334,16.6039,16.6334,393800.0
2013-08-20 10:30:00,22.58,22.58,22.55,22.58,412800.0,16.6334,16.6334,16.6113,16.6334,412800.0
2013-08-20 10:35:00,22.58,22.62,22.57,22.61,370300.0,16.6334,16.6629,16.626,16.6555,370300.0
2013-08-20 10:40:00,22.62,22.67,22.61,22.64,679300.0,16.6629,16.6997,16.6555,16.6776,679300.0
2013-08-20 10:45:00,22.64,22.66,22.61,22.64,587900.0,16.6776,16.6923,16.6555,16.6776,587900.0
2013-08-20 10:50:00,22.63,22.65,22.62,22.65,509400.0,16.6702,16.685,16.6629,16.685,509400.0
2013-08-20 10:55:00,22.65,22.66,22.64,22.64,201600.0,16.685,16.6923,16.6776,16.6776,201600.0
2013-08-20 11:00:00,22.65,22.66,22.63,22.64,247800.0,16.685,16.6923,16.6702,16.6776,247800.0
2013-08-20 11:05:00,22.63,22.65,22.63,22.65,190700.0,16.6702,16.685,16.6702,16.685,190700.0
2013-08-20 11:10:00,22.64,22.66,22.64,22.66,226900.0,16.6776,16.6923,16.6776,16.6923,226900.0
2013-08-20 11:15:00,22.66,22.66,22.65,22.66,164300.0,16.6923,16.6923,16.685,16.6923,164300.0
2013-08-20 11:20:00,22.66,22.68,22.66,22.67,309800.0,16.6923,16.7071,16.6923,16.6997,309800.0
2013-08-20 11:25:00,22.67,22.68,22.65,22.65,300100.0,16.6997,16.7071,16.685,16.685,300100.0
2013-08-20 11:30:00,22.65,22.67,22.64,22.66,425000.0,16.685,16.6997,16.6776,16.6923,425000.0
2013-08-20 11:35:00,22.66,22.67,22.64,22.65,368400.0,16.6923,16.6997,16.6776,16.685,368400.0
2013-08-20 11:40:00,22.64,22.67,22.64,22.65,216600.0,16.6776,16.6997,16.6776,16.685,216600.0
2013-08-20 11:45:00,22.65,22.68,22.64,22.65,863200.0,16.685,16.7071,16.6776,16.685,863200.0
2013-08-20 11:50:00,22.64,22.65,22.62,22.63,347700.0,16.6776,16.685,16.6629,16.6702,347700.0
2013-08-20 11:55:00,22.63,22.64,22.62,22.64,94100.0,16.6702,16.6776,16.6629,16.6776,94100.0
2013-08-20 12:00:00,22.64,22.65,22.63,22.64,224800.0,16.6776,16.685,16.6702,16.6776,224800.0
2013-08-20 12:05:00,22.64,22.67,22.64,22.64,363300.0,16.6776,16.6997,16.6776,16.6776,363300.0
2013-08-20 12:10:00,22.64,22.65,22.63,22.65,137400.0,16.6776,16.685,16.6702,16.685,137400.0
2013-08-20 12:15:00,22.65,22.65,22.64,22.64,74400.0,16.685,16.685,16.6776,16.6776,74400.0
2013-08-20 12:20:00,22.65,22.65,22.63,22.65,98900.0,16.685,16.685,16.6702,16.685,98900.0
2013-08-20 12:25:00,22.64,22.65,22.62,22.63,394900.0,16.6776,16.685,16.6629,16.6702,394900.0
2013-08-20 12:30:00,22.64,22.64,22.57,22.57,396100.0,16.6776,16.6776,16.626,16.626,396100.0
2013-08-20 12:35:00,22.57,22.59,22.55,22.59,430700.0,16.626,16.6408,16.6113,16.6408,430700.0
2013-08-20 12:40:00,22.59,22.59,22.56,22.58,146400.0,16.6408,16.6408,16.6187,16.6334,146400.0
2013-08-20 12:45:00,22.58,22.58,22.57,22.57,39700.0,16.6334,16.6334,16.626,16.626,39700.0
2013-08-20 12:50:00,22.57,22.59,22.57,22.57,118100.0,16.626,16.6408,16.626,16.626,118100.0
2013-08-20 12:55:00,22.57,22.58,22.56,22.57,148700.0,16.626,16.6334,16.6187,16.626,148700.0
2013-08-20 13:00:00,22.56,22.64,22.56,22.61,439500.0,16.6187,16.6776,16.6187,16.6555,439500.0
2013-08-20 13:05:00,22.62,22.62,22.6,22.61,200800.0,16.6629,16.6629,16.6481,16.6555,200800.0
2013-08-20 13:10:00,22.61,22.62,22.59,22.6,119300.0,16.6555,16.6629,16.6408,16.6481,119300.0
2013-08-20 13:15:00,22.59,22.61,22.58,22.61,177400.0,16.6408,16.6555,16.6334,16.6555,177400.0
2013-08-20 13:20:00,22.6,22.61,22.6,22.6,178100.0,16.6481,16.6555,16.6481,16.6481,178100.0
2013-08-20 13:25:00,22.6,22.61,22.57,22.57,291600.0,16.6481,16.6555,16.626,16.626,291600.0
2013-08-20 13:30:00,22.57,22.58,22.54,22.56,266100.0,16.626,16.6334,16.6039,16.6187,266100.0
2013-08-20 13:35:00,22.55,22.56,22.54,22.56,193600.0,16.6113,16.6187,16.6039,16.6187,193600.0
2013-08-20 13:40:00,22.56,22.56,22.55,22.55,140000.0,16.6187,16.6187,16.6113,16.6113,140000.0
2013-08-20 13:45:00,22.56,22.57,22.54,22.56,162000.0,16.6187,16.626,16.6039,16.6187,162000.0
2013-08-20 13:50:00,22.57,22.57,22.54,22.56,200100.0,16.626,16.626,16.6039,16.6187,200100.0
2013-08-20 13:55:00,22.56,22.56,22.52,22.55,286000.0,16.6187,16.6187,16.5892,16.6113,286000.0
2013-08-20 14:00:00,22.54,22.57,22.51,22.51,311800.0,16.6039,16.626,16.5818,16.5818,311800.0
2013-08-20 14:05:00,22.51,22.55,22.51,22.55,262600.0,16.5818,16.6113,16.5818,16.6113,262600.0
2013-08-20 14:10:00,22.54,22.55,22.54,22.54,124300.0,16.6039,16.6113,16.6039,16.6039,124300.0
2013-08-20 14:15:00,22.55,22.56,22.53,22.55,223400.0,16.6113,16.6187,16.5966,16.6113,223400.0
2013-08-20 14:20:00,22.55,22.55,22.53,22.54,263900.0,16.6113,16.6113,16.5966,16.6039,263900.0
2013-08-20 14:25:00,22.54,22.56,22.53,22.54,194400.0,16.6039,16.6187,16.5966,16.6039,194400.0
2013-08-20 14:30:00,22.53,22.54,22.51,22.52,199600.0,16.5966,16.6039,16.5818,16.5892,199600.0
2013-08-20 14:35:00,22.51,22.52,22.48,22.52,390300.0,16.5818,16.5892,16.5597,16.5892,390300.0
2013-08-20 14:40:00,22.51,22.52,22.49,22.5,327100.0,16.5818,16.5892,16.5671,16.5745,327100.0
2013-08-20 14:45:00,22.5,22.53,22.5,22.53,315000.0,16.5745,16.5966,16.5745,16.5966,315000.0
2013-08-20 14:50:00,22.52,22.53,22.52,22.52,158300.0,16.5892,16.5966,16.5892,16.5892,158300.0
2013-08-20 14:55:00,22.52,22.54,22.52,22.53,215700.0,16.5892,16.6039,16.5892,16.5966,215700.0
2013-08-20 15:00:00,22.54,22.55,22.52,22.53,293200.0,16.6039,16.6113,16.5892,16.5966,293200.0
2013-08-20 15:05:00,22.53,22.55,22.52,22.54,154300.0,16.5966,16.6113,16.5892,16.6039,154300.0
2013-08-20 15:10:00,22.54,22.55,22.54,22.55,112000.0,16.6039,16.6113,16.6039,16.6113,112000.0
2013-08-20 15:15:00,22.55,22.55,22.53,22.53,215500.0,16.6113,16.6113,16.5966,16.5966,215500.0
2013-08-20 15:20:00,22.53,22.54,22.53,22.53,100500.0,16.5966,16.6039,16.5966,16.5966,100500.0
2013-08-20 15:25:00,22.53,22.54,22.53,22.54,140400.0,16.5966,16.6039,16.5966,16.6039,140400.0
2013-08-20 15:30:00,22.54,22.58,22.53,22.55,412000.0,16.6039,16.6334,16.5966,16.6113,412000.0
2013-08-20 15:35:00,22.55,22.56,22.55,22.55,231200.0,16.6113,16.6187,16.6113,16.6113,231200.0
2013-08-20 15:40:00,22.55,22.56,22.54,22.55,625500.0,16.6113,16.6187,16.6039,16.6113,625500.0
2013-08-20 15:45:00,22.55,22.55,22.51,22.52,429200.0,16.6113,16.6113,16.5818,16.5892,429200.0
2013-08-20 15:50:00,22.51,22.52,22.5,22.52,805700.0,16.5818,16.5892,16.5745,16.5892,805700.0
2013-08-20 15:55:00,22.52,22.53,22.51,22.52,1616500.0,16.5892,16.5966,16.5818,16.5892,1616500.0
2013-08-21 09:30:00,22.53,22.55,22.48,22.53,768600.0,16.5966,16.6113,16.5597,16.5966,768600.0
2013-08-21 09:35:00,22.54,22.58,22.5,22.52,454500.0,16.6039,16.6334,16.5745,16.5892,454500.0
2013-08-21 09:40:00,22.52,22.54,22.45,22.45,872500.0,16.5892,16.6039,16.5376,16.5376,872500.0
2013-08-21 09:45:00,22.46,22.48,22.4,22.43,561300.0,16.545,16.5597,16.5008,16.5229,561300.0
2013-08-21 09:50:00,22.43,22.44,22.37,22.38,481700.0,16.5229,16.5303,16.4787,16.4861,481700.0
2013-08-21 09:55:00,22.37,22.4,22.34,22.35,728900.0,16.4787,16.5008,16.4566,16.464,728900.0
2013-08-21 10:00:00,22.34,22.42,22.32,22.4,681400.0,16.4566,16.5155,16.4419,16.5008,681400.0
2013-08-21 10:05:00,22.39,22.44,22.38,22.38,724300.0,16.4934,16.5303,16.4861,16.4861,724300.0
2013-08-21 10:10:00,22.38,22.43,22.37,22.37,465100.0,16.4861,16.5229,16.4787,16.4787,465100.0
2013-08-21 10:15:00,22.36,22.39,22.35,22.39,438400.0,16.4713,16.4934,16.464,16.4934,438400.0
2013-08-21 10:20:00,22.39,22.43,22.39,22.41,642700.0,16.4934,16.5229,16.4934,16.5082,642700.0
2013-08-21 10:25:00,22.42,22.42,22.38,22.39,191500.0,16.5155,16.5155,16.4861,16.4934,191500.0
2013-08-21 10:30:00,22.39,22.39,22.36,22.36,314000.0,16.4934,16.4934,16.4713,16.4713,314000.0
2013-08-21 10:35:00,22.36,22.37,22.33,22.36,314200.0,16.4713,16.4787,16.4492,16.4713,314200.0
2013-08-21 10:40:00,22.36,22.38,22.35,22.38,198400.0,16.4713,16.4861,16.464,16.4861,198400.0
2013-08-21 10:45:00,22.37,22.39,22.34,22.35,375100.0,16.4787,16.4934,16.4566,16.464,375100.0
2013-08-21 10:50:00,22.35,22.36,22.33,22.33,209300.0,16.464,16.4713,16.4492,16.4492,209300.0
2013-08-21 10:55:00,22.33,22.34,22.3,22.3,282800.0,16.4492,16.4566,16.4271,16.4271,282800.0
2013-08-21 11:00:00,22.3,22.32,22.3,22.31,324700.0,16.4271,16.4419,16.4271,16.4345,324700.0
2013-08-21 11:05:00,22.31,22.32,22.27,22.28,229600.0,16.4345,16.4419,16.405,16.4124,229600.0
2013-08-21 11:10:00,22.28,22.29,22.27,22.29,229700.0,16.4124,16.4198,16.405,16.4198,229700.0
2013-08-21 11:15:00,22.28,22.34,22.28,22.32,309600.0,16.4124,16.4566,16.4124,16.4419,309600.0
2013-08-21 11:20:00,22.32,22.36,22.3,22.34,466900.0,16.4419,16.4713,16.4271,16.4566,466900.0
2013-08-21 11:25:00,22.34,22.34,22.3,22.3,167300.0,16.4566,16.4566,16.4271,16.4271,167300.0
2013-08-21 11:30:00,22.3,22.31,22.29,22.31,277800.0,16.4271,16.4345,16.4198,16.4345,277800.0
2013-08-21 11:35:00,22.31,22.32,22.29,22.3,242600.0,16.4345,16.4419,16.4198,16.4271,242600.0
2013-08-21 11:40:00,22.3,22.3,22.27,22.27,368300.0,16.4271,16.4271,16.405,16.405,368300.0
2013-08-21 11:45:00,22.27,22.28,22.25,22.25,292600.0,16.405,16.4124,16.3903,16.3903,292600.0
2013-08-21 11:50:00,22.25,22.26,22.25,22.26,189000.0,16.3903,16.3977,16.3903,16.3977,189000.0
2013-08-21 11:55:00,22.25,22.27,22.23,22.26,450800.0,16.3903,16.405,16.3756,16.3977,450800.0
2013-08-21 12:00:00,22.27,22.28,22.26,22.27,414300.0,16.405,16.4124,16.3977,16.405,414300.0
2013-08-21 12:05:00,22.28,22.28,22.25,22.26,131800.0,16.4124,16.4124,16.3903,16.3977,131800.0
2013-08-21 12:10:00,22.25,22.26,22.2,22.21,482100.0,16.3903,16.3977,16.3535,16.3608,482100.0
2013-08-21 12:15:00,22.21,22.23,22.2,22.22,233700.0,16.3608,16.3756,16.3535,16.3682,233700.0
2013-08-21 12:20:00,22.23,22.23,22.21,22.22,162200.0,16.3756,16.3756,16.3608,16.3682,162200.0
2013-08-21 12:25:00,22.21,22.22,22.21,22.22,150900.0,16.3608,16.3682,16.3608,16.3682,150900.0
2013-08-21 12:30:00,22.21,22.22,22.2,22.21,146100.0,16.3608,16.3682,16.3535,16.3608,146100.0
2013-08-21 12:35:00,22.21,22.21,22.15,22.19,415800.0,16.3608,16.3608,16.3166,16.3461,415800.0
2013-08-21 12:40:00,22.18,22.19,22.18,22.19,151900.0,16.3387,16.3461,16.3387,16.3461,151900.0
2013-08-21 12:45:00,22.18,22.22,22.18,22.22,353800.0,16.3387,16.3682,16.3387,16.3682,353800.0
2013-08-21 12:50:00,22.21,22.22,22.2,22.2,175700.0,16.3608,16.3682,16.3535,16.3535,175700.0
2013-08-21 12:55:00,22.21,22.21,22.17,22.17,174700.0,16.3608,16.3608,16.3314,16.3314,174700.0
2013-08-21 13:00:00,22.17,22.18,22.15,22.18,255100.0,16.3314,16.3387,16.3166,16.3387,255100.0
2013-08-21 13:05:00,22.18,22.18,22.16,22.17,208500.0,16.3387,16.3387,16.324,16.3314,208500.0
2013-08-21 13:10:00,22.17,22.17,22.15,22.17,279700.0,16.3314,16.3314,16.3166,16.3314,279700.0
2013-08-21 13:15:00,22.17,22.2,22.17,22.18,245600.0,16.3314,16.3535,16.3314,16.3387,245600.0
2013-08-21 13:20:00,22.17,22.18,22.17,22.18,107500.0,16.3314,16.3387,16.3314,16.3387,107500.0
2013-08-21 13:25:00,22.18,22.18,22.17,22.18,119000.0,16.3387,16.3387,16.3314,16.3387,119000.0
2013-08-21 13:30:00,22.18,22.21,22.17,22.19,404000.0,16.3387,16.3608,16.3314,16.3461,404000.0
2013-08-21 13:35:00,22.18,22.2,22.17,22.18,261400.0,16.3387,16.3535,16.3314,16.3387,261400.0
2013-08-21 13:40:00,22.17,22.18,22.17,22.18,89200.0,16.3314,16.3387,16.3314,16.3387,89200.0
2013-08-21 13:45:00,22.17,22.18,22.15,22.17,463300.0,16.3314,16.3387,16.3166,16.3314,463300.0
2013-08-21 13:50:00,22.17,22.17,22.15,22.17,167000.0,16.3314,16.3314,16.3166,16.3314,167000.0
2013-08-21 13:55:00,22.17,22.17,22.16,22.16,118000.0,16.3314,16.3314,16.324,16.324,118000.0
2013-08-21 14:00:00,22.16,22.2,22.12,22.13,926400.0,16.324,16.3535,16.2945,16.3019,926400.0
2013-08-21 14:05:00,22.12,22.14,22.06,22.12,1021600.0,16.2945,16.3093,16.2503,16.2945,1021600.0
2013-08-21 14:10:00,22.13,22.18,22.12,22.14,453700.0,16.3019,16.3387,16.2945,16.3093,453700.0
2013-08-21 14:15:00,22.14,22.19,22.13,22.16,473000.0,16.3093,16.3461,16.3019,16.324,473000.0
2013-08-21 14:20:00,22.17,22.17,22.12,22.15,476500.0,16.3314,16.3314,16.2945,16.3166,476500.0
2013-08-21 14:25:00,22.15,22.19,22.14,22.19,451000.0,16.3166,16.3461,16.3093,16.3461,451000.0
2013-08-21 14:30:00,22.19,22.28,22.18,22.26,504600.0,16.3461,16.4124,16.3387,16.3977,504600.0
2013-08-21 14:35:00,22.27,22.31,22.26,22.27,395900.0,16.405,16.4345,16.3977,16.405,395900.0
2013-08-21 14:40:00,22.26,22.32,22.26,22.29,475400.0,16.3977,16.4419,16.3977,16.4198,475400.0
2013-08-21 14:45:00,22.3,22.31,22.27,22.28,500000.0,16.4271,16.4345,16.405,16.4124,500000.0
2013-08-21 14:50:00,22.28,22.28,22.24,22.27,401000.0,16.4124,16.4124,16.3829,16.405,401000.0
2013-08-21 14:55:00,22.28,22.28,22.24,22.25,199100.0,16.4124,16.4124,16.3829,16.3903,199100.0
2013-08-21 15:00:00,22.24,22.25,22.2,22.24,356000.0,16.3829,16.3903,16.3535,16.3829,356000.0
2013-08-21 15:05:00,22.24,22.25,22.23,22.25,244100.0,16.3829,16.3903,16.3756,16.3903,244100.0
2013-08-21 15:10:00,22.25,22.28,22.24,22.27,447500.0,16.3903,16.4124,16.3829,16.405,447500.0
2013-08-21 15:15:00,22.27,22.28,22.21,22.22,393900.0,16.405,16.4124,16.3608,16.3682,393900.0
2013-08-21 15:20:00,22.21,22.22,22.19,22.19,272400.0,16.3608,16.3682,16.3461,16.3461,272400.0
2013-08-21 15:25:00,22.19,22.24,22.19,22.2,456800.0,16.3461,16.3829,16.3461,16.3535,456800.0
2013-08-21 15:30:00,22.2,22.25,22.2,22.24,309400.0,16.3535,16.3903,16.3535,16.3829,309400.0
2013-08-21 15:35:00,22.25,22.25,22.2,22.2,311200.0,16.3903,16.3903,16.3535,16.3535,311200.0
2013-08-21 15:40:00,22.21,22.21,22.14,22.18,484900.0,16.3608,16.3608,16.3093,16.3387,484900.0
2013-08-21 15:45:00,22.18,22.18,22.13,22.16,617400.0,16.3387,16.3387,16.3019,16.324,617400.0
2013-08-21 15:50:00,22.17,22.19,22.17,22.18,571600.0,16.3314,16.3461,16.3314,16.3387,571600.0
2013-08-21 15:55:00,22.18,22.19,22.15,22.17,1246500.0,16.3387,16.3461,16.3166,16.3314,1246500.0
2013-08-22 09:30:00,22.26,22.32,22.24,22.32,1258000.0,16.3977,16.4419,16.3829,16.4419,1258000.0
2013-08-22 09:35:00,22.31,22.39,22.31,22.38,691100.0,16.4345,16.4934,16.4345,16.4861,691100.0
2013-08-22 09:40:00,22.38,22.39,22.32,22.33,614600.0,16.4861,16.4934,16.4419,16.4492,614600.0
2013-08-22 09:45:00,22.33,22.34,22.26,22.26,496100.0,16.4492,16.4566,16.3977,16.3977,496100.0
2013-08-22 09:50:00,22.27,22.29,22.2,22.24,633800.0,16.405,16.4198,16.3535,16.3829,633800.0
2013-08-22 09:55:00,22.24,22.26,22.23,22.24,322300.0,16.3829,16.3977,16.3756,16.3829,322300.0
2013-08-22 10:00:00,22.24,22.27,22.2,22.23,347500.0,16.3829,16.405,16.3535,16.3756,347500.0
2013-08-22 10:05:00,22.24,22.27,22.23,22.25,247100.0,16.3829,16.405,16.3756,16.3903,247100.0
2013-08-22 10:10:00,22.25,22.28,22.22,22.28,171200.0,16.3903,16.4124,16.3682,16.4124,171200.0
2013-08-22 10:15:00,22.28,22.29,22.25,22.26,253900.0,16.4124,16.4198,16.3903,16.3977,253900.0
2013-08-22 10:20:00,22.26,22.26,22.22,22.23,202600.0,16.3977,16.3977,16.3682,16.3756,202600.0
2013-08-22 10:25:00,22.24,22.27,22.21,22.22,480200.0,16.3829,16.405,16.3608,16.3682,480200.0
2013-08-22 10:30:00,22.22,22.24,22.22,22.23,152700.0,16.3682,16.3829,16.3682,16.3756,152700.0
2013-08-22 10:35:00,22.23,22.24,22.21,22.22,347100.0,16.3756,16.3829,16.3608,16.3682,347100.0
2013-08-22 10:40:00,22.23,22.27,22.22,22.27,340100.0,16.3756,16.405,16.3682,16.405,340100.0
2013-08-22 10:45:00,22.27,22.28,22.25,22.26,287300.0,16.405,16.4124,16.3903,16.3977,287300.0
2013-08-22 10:50:00,22.26,22.26,22.24,22.26,346700.0,16.3977,16.3977,16.3829,16.3977,346700.0
2013-08-22 10:55:00,22.26,22.26,22.24,22.24,122700.0,16.3977,16.3977,16.3829,16.3829,122700.0
2013-08-22 11:00:00,22.25,22.25,22.22,22.25,358200.0,16.3903,16.3903,16.3682,16.3903,358200.0
2013-08-22 11:05:00,22.25,22.25,22.24,22.25,59800.0,16.3903,16.3903,16.3829,16.3903,59800.0
2013-08-22 11:10:00,22.25,22.26,22.24,22.25,193500.0,16.3903,16.3977,16.3829,16.3903,193500.0
2013-08-22 11:15:00,22.26,22.26,22.25,22.25,114500.0,16.3977,16.3977,16.3903,16.3903,114500.0
2013-08-22 11:20:00,22.26,22.26,22.21,22.22,436900.0,16.3977,16.3977,16.3608,16.3682,436900.0
2013-08-22 11:25:00,22.22,22.22,22.2,22.2,236700.0,16.3682,16.3682,16.3535,16.3535,236700.0
2013-08-22 11:30:00,22.2,22.23,22.2,22.22,326300.0,16.3535,16.3756,16.3535,16.3682,326300.0
2013-08-22 11:35:00,22.22,22.22,22.2,22.2,159800.0,16.3682,16.3682,16.3535,16.3535,159800.0
2013-08-22 11:40:00,22.21,22.21,22.2,22.21,125300.0,16.3608,16.3608,16.3535,16.3608,125300.0
2013-08-22 11:45:00,22.21,22.24,22.2,22.23,163800.0,16.3608,16.3829,16.3535,16.3756,163800.0
2013-08-22 11:50:00,22.24,22.25,22.21,22.22,150400.0,16.3829,16.3903,16.3608,16.3682,150400.0
2013-08-22 11:55:00,22.21,22.22,22.18,22.2,237100.0,16.3608,16.3682,16.3387,16.3535,237100.0
2013-08-22 12:00:00,22.19,22.21,22.17,22.18,427900.0,16.3461,16.3608,16.3314,16.3387,427900.0
2013-08-22 12:05:00,22.18,22.26,22.17,22.18,99200.0,16.3387,16.3977,16.3314,16.3387,99200.0
2013-08-22 12:10:00,22.21,22.25,22.17,22.18,46000.0,16.3608,16.3903,16.3314,16.3387,46000.0
2013-08-22 12:15:00,22.19,22.39,22.17,22.18,148200.0,16.3461,16.4934,16.3314,16.3387,148200.0
2013-08-22 12:20:00,22.18,22.31,22.17,22.18,9400.0,16.3387,16.4345,16.3314,16.3387,9400.0
2013-08-22 12:25:00,22.17,22.18,22.17,22.17,1400.0,16.3314,16.3387,16.3314,16.3314,1400.0
2013-08-22 12:30:00,22.18,22.18,22.17,22.17,400.0,16.3387,16.3387,16.3314,16.3314,400.0
2013-08-22 12:35:00,22.18,22.18,22.18,22.18,500.0,16.3387,16.3387,16.3387,16.3387,500.0
2013-08-22 12:40:00,22.17,22.17,22.17,22.17,100.0,16.3314,16.3314,16.3314,16.3314,100.0
2013-08-22 12:45:00,22.18,22.18,22.18,22.18,100.0,16.3387,16.3387,16.3387,16.3387,100.0
2013-08-22 12:50:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 12:55:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:00:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:05:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:10:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:15:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:20:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:25:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:30:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:35:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:40:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:45:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:50:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 13:55:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 14:00:00,22.18,22.18,22.18,22.18,0.0,16.3387,16.3387,16.3387,16.3387,0.0
2013-08-22 14:05:00,22.17,22.17,22.17,22.17,200.0,16.3314,16.3314,16.3314,16.3314,200.0
2013-08-22 14:10:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 14:15:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 14:20:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 14:25:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 14:30:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 14:35:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 14:40:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 14:45:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 14:50:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 14:55:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 15:00:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 15:05:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 15:10:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 15:15:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 15:20:00,22.17,22.17,22.17,22.17,0.0,16.3314,16.3314,16.3314,16.3314,0.0
2013-08-22 15:25:00,22.23,22.23,22.18,22.22,739100.0,16.3756,16.3756,16.3387,16.3682,739100.0
2013-08-22 15:30:00,22.23,22.23,22.21,22.22,476200.0,16.3756,16.3756,16.3608,16.3682,476200.0
2013-08-22 15:35:00,22.22,22.25,22.22,22.24,588800.0,16.3682,16.3903,16.3682,16.3829,588800.0
2013-08-22 15:40:00,22.25,22.28,22.24,22.27,791000.0,16.3903,16.4124,16.3829,16.405,791000.0
2013-08-22 15:45:00,22.27,22.28,22.23,22.25,623000.0,16.405,16.4124,16.3756,16.3903,623000.0
2013-08-22 15:50:00,22.25,22.26,22.23,22.26,591500.0,16.3903,16.3977,16.3756,16.3977,591500.0
2013-08-22 15:55:00,22.26,22.27,22.22,22.26,1151500.0,16.3977,16.405,16.3682,16.3977,1151500.0
2013-08-23 09:30:00,22.34,22.45,22.33,22.41,1433800.0,16.4566,16.5376,16.4492,16.5082,1433800.0
2013-08-23 09:35:00,22.41,22.57,22.37,22.56,962500.0,16.5082,16.626,16.4787,16.6187,962500.0
2013-08-23 09:40:00,22.57,22.57,22.36,22.37,814100.0,16.626,16.626,16.4713,16.4787,814100.0
2013-08-23 09:45:00,22.36,22.43,22.34,22.42,507800.0,16.4713,16.5229,16.4566,16.5155,507800.0
2013-08-23 09:50:00,22.41,22.42,22.38,22.39,321800.0,16.5082,16.5155,16.4861,16.4934,321800.0
2013-08-23 09:55:00,22.39,22.42,22.36,22.39,386100.0,16.4934,16.5155,16.4713,16.4934,386100.0
2013-08-23 10:00:00,22.38,22.4,22.33,22.37,411500.0,16.4861,16.5008,16.4492,16.4787,411500.0
2013-08-23 10:05:00,22.37,22.42,22.35,22.41,493200.0,16.4787,16.5155,16.464,16.5082,493200.0
2013-08-23 10:10:00,22.42,22.48,22.41,22.47,661600.0,16.5155,16.5597,16.5082,16.5524,661600.0
2013-08-23 10:15:00,22.47,22.47,22.44,22.45,410000.0,16.5524,16.5524,16.5303,16.5376,410000.0
2013-08-23 10:20:00,22.45,22.49,22.44,22.49,491900.0,16.5376,16.5671,16.5303,16.5671,491900.0
2013-08-23 10:25:00,22.49,22.49,22.44,22.44,345300.0,16.5671,16.5671,16.5303,16.5303,345300.0
2013-08-23 10:30:00,22.44,22.49,22.44,22.48,252700.0,16.5303,16.5671,16.5303,16.5597,252700.0
2013-08-23 10:35:00,22.48,22.5,22.46,22.48,202700.0,16.5597,16.5745,16.545,16.5597,202700.0
2013-08-23 10:40:00,22.48,22.48,22.46,22.46,228300.0,16.5597,16.5597,16.545,16.545,228300.0
2013-08-23 10:45:00,22.46,22.48,22.44,22.47,340500.0,16.545,16.5597,16.5303,16.5524,340500.0
2013-08-23 10:50:00,22.47,22.49,22.47,22.49,270800.0,16.5524,16.5671,16.5524,16.5671,270800.0
2013-08-23 10:55:00,22.49,22.5,22.47,22.48,278700.0,16.5671,16.5745,16.5524,16.5597,278700.0
2013-08-23 11:00:00,22.48,22.5,22.46,22.46,244900.0,16.5597,16.5745,16.545,16.545,244900.0
2013-08-23 11:05:00,22.46,22.47,22.45,22.45,141700.0,16.545,16.5524,16.5376,16.5376,141700.0
2013-08-23 11:10:00,22.46,22.47,22.43,22.46,243300.0,16.545,16.5524,16.5229,16.545,243300.0
2013-08-23 11:15:00,22.46,22.47,22.45,22.47,115700.0,16.545,16.5524,16.5376,16.5524,115700.0
2013-08-23 11:20:00,22.47,22.47,22.45,22.46,137700.0,16.5524,16.5524,16.5376,16.545,137700.0
2013-08-23 11:25:00,22.46,22.47,22.44,22.45,243900.0,16.545,16.5524,16.5303,16.5376,243900.0
2013-08-23 11:30:00,22.46,22.46,22.43,22.45,163900.0,16.545,16.545,16.5229,16.5376,163900.0
2013-08-23 11:35:00,22.44,22.47,22.43,22.45,262500.0,16.5303,16.5524,16.5229,16.5376,262500.0
2013-08-23 11:40:00,22.45,22.46,22.43,22.43,123600.0,16.5376,16.545,16.5229,16.5229,123600.0
2013-08-23 11:45:00,22.43,22.46,22.43,22.46,199900.0,16.5229,16.545,16.5229,16.545,199900.0
2013-08-23 11:50:00,22.46,22.46,22.44,22.45,241500.0,16.545,16.545,16.5303,16.5376,241500.0
2013-08-23 11:55:00,22.45,22.45,22.42,22.44,204200.0,16.5376,16.5376,16.5155,16.5303,204200.0
2013-08-23 12:00:00,22.45,22.45,22.44,22.44,140600.0,16.5376,16.5376,16.5303,16.5303,140600.0
2013-08-23 12:05:00,22.44,22.45,22.44,22.44,56300.0,16.5303,16.5376,16.5303,16.5303,56300.0
2013-08-23 12:10:00,22.45,22.45,22.42,22.44,148200.0,16.5376,16.5376,16.5155,16.5303,148200.0
2013-08-23 12:15:00,22.45,22.46,22.43,22.43,141900.0,16.5376,16.545,16.5229,16.5229,141900.0
2013-08-23 12:20:00,22.43,22.44,22.41,22.44,107800.0,16.5229,16.5303,16.5082,16.5303,107800.0
2013-08-23 12:25:00,22.44,22.45,22.43,22.45,217700.0,16.5303,16.5376,16.5229,16.5376,217700.0
2013-08-23 12:30:00,22.44,22.46,22.44,22.45,176600.0,16.5303,16.545,16.5303,16.5376,176600.0
2013-08-23 12:35:00,22.45,22.47,22.44,22.47,85700.0,16.5376,16.5524,16.5303,16.5524,85700.0
2013-08-23 12:40:00,22.47,22.47,22.46,22.47,44000.0,16.5524,16.5524,16.545,16.5524,44000.0
2013-08-23 12:45:00,22.46,22.47,22.46,22.47,68200.0,16.545,16.5524,16.545,16.5524,68200.0
2013-08-23 12:50:00,22.47,22.47,22.46,22.47,106100.0,16.5524,16.5524,16.545,16.5524,106100.0
2013-08-23 12:55:00,22.46,22.48,22.46,22.48,135500.0,16.545,16.5597,16.545,16.5597,135500.0
2013-08-23 13:00:00,22.47,22.48,22.47,22.48,119100.0,16.5524,16.5597,16.5524,16.5597,119100.0
2013-08-23 13:05:00,22.48,22.48,22.47,22.47,174500.0,16.5597,16.5597,16.5524,16.5524,174500.0
2013-08-23 13:10:00,22.48,22.48,22.47,22.48,70300.0,16.5597,16.5597,16.5524,16.5597,70300.0
2013-08-23 13:15:00,22.47,22.48,22.47,22.47,54000.0,16.5524,16.5597,16.5524,16.5524,54000.0
2013-08-23 13:20:00,22.48,22.48,22.47,22.48,177700.0,16.5597,16.5597,16.5524,16.5597,177700.0
2013-08-23 13:25:00,22.48,22.48,22.47,22.48,47000.0,16.5597,16.5597,16.5524,16.5597,47000.0
2013-08-23 13:30:00,22.48,22.48,22.47,22.47,77900.0,16.5597,16.5597,16.5524,16.5524,77900.0
2013-08-23 13:35:00,22.48,22.48,22.46,22.47,157600.0,16.5597,16.5597,16.545,16.5524,157600.0
2013-08-23 13:40:00,22.47,22.47,22.45,22.46,78000.0,16.5524,16.5524,16.5376,16.545,78000.0
2013-08-23 13:45:00,22.46,22.46,22.45,22.46,35700.0,16.545,16.545,16.5376,16.545,35700.0
2013-08-23 13:50:00,22.45,22.47,22.45,22.47,73000.0,16.5376,16.5524,16.5376,16.5524,73000.0
2013-08-23 13:55:00,22.46,22.47,22.45,22.45,95300.0,16.545,16.5524,16.5376,16.5376,95300.0
2013-08-23 14:00:00,22.45,22.46,22.42,22.43,196700.0,16.5376,16.545,16.5155,16.5229,196700.0
2013-08-23 14:05:00,22.43,22.44,22.42,22.44,103500.0,16.5229,16.5303,16.5155,16.5303,103500.0
2013-08-23 14:10:00,22.43,22.44,22.43,22.44,60500.0,16.5229,16.5303,16.5229,16.5303,60500.0
2013-08-23 14:15:00,22.43,22.44,22.41,22.42,290700.0,16.5229,16.5303,16.5082,16.5155,290700.0
2013-08-23 14:20:00,22.42,22.43,22.41,22.43,71500.0,16.5155,16.5229,16.5082,16.5229,71500.0
2013-08-23 14:25:00,22.42,22.43,22.42,22.43,56100.0,16.5155,16.5229,16.5155,16.5229,56100.0
2013-08-23 14:30:00,22.42,22.44,22.42,22.44,115700.0,16.5155,16.5303,16.5155,16.5303,115700.0
2013-08-23 14:35:00,22.44,22.44,22.43,22.43,69900.0,16.5303,16.5303,16.5229,16.5229,69900.0
2013-08-23 14:40:00,22.43,22.44,22.41,22.41,190200.0,16.5229,16.5303,16.5082,16.5082,190200.0
2013-08-23 14:45:00,22.41,22.42,22.4,22.4,139600.0,16.5082,16.5155,16.5008,16.5008,139600.0
2013-08-23 14:50:00,22.4,22.41,22.4,22.4,62000.0,16.5008,16.5082,16.5008,16.5008,62000.0
2013-08-23 14:55:00,22.41,22.41,22.39,22.39,207500.0,16.5082,16.5082,16.4934,16.4934,207500.0
2013-08-23 15:00:00,22.39,22.4,22.39,22.39,54700.0,16.4934,16.5008,16.4934,16.4934,54700.0
2013-08-23 15:05:00,22.4,22.4,22.39,22.39,98700.0,16.5008,16.5008,16.4934,16.4934,98700.0
2013-08-23 15:10:00,22.4,22.41,22.39,22.39,189800.0,16.5008,16.5082,16.4934,16.4934,189800.0
2013-08-23 15:15:00,22.39,22.4,22.39,22.39,106700.0,16.4934,16.5008,16.4934,16.4934,106700.0
2013-08-23 15:20:00,22.39,22.42,22.39,22.42,196100.0,16.4934,16.5155,16.4934,16.5155,196100.0
2013-08-23 15:25:00,22.42,22.42,22.4,22.4,254600.0,16.5155,16.5155,16.5008,16.5008,254600.0
2013-08-23 15:30:00,22.4,22.41,22.38,22.38,249200.0,16.5008,16.5082,16.4861,16.4861,249200.0
2013-08-23 15:35:00,22.39,22.39,22.38,22.39,127500.0,16.4934,16.4934,16.4861,16.4934,127500.0
2013-08-23 15:40:00,22.39,22.4,22.38,22.4,209900.0,16.4934,16.5008,16.4861,16.5008,209900.0
2013-08-23 15:45:00,22.4,22.44,22.39,22.43,614400.0,16.5008,16.5303,16.4934,16.5229,614400.0
2013-08-23 15:50:00,22.42,22.46,22.42,22.45,718500.0,16.5155,16.545,16.5155,16.5376,718500.0
2013-08-23 15:55:00,22.45,22.46,22.42,22.43,1230400.0,16.5376,16.545,16.5155,16.5229,1230400.0
2013-08-26 09:30:00,22.41,22.42,22.25,22.26,1559200.0,16.5082,16.5155,16.3903,16.3977,1559200.0
2013-08-26 09:35:00,22.25,22.37,22.23,22.36,1335200.0,16.3903,16.4787,16.3756,16.4713,1335200.0
2013-08-26 09:40:00,22.36,22.44,22.35,22.44,863400.0,16.4713,16.5303,16.464,16.5303,863400.0
2013-08-26 09:45:00,22.44,22.48,22.44,22.48,536800.0,16.5303,16.5597,16.5303,16.5597,536800.0
2013-08-26 09:50:00,22.48,22.52,22.4,22.43,1159000.0,16.5597,16.5892,16.5008,16.5229,1159000.0
2013-08-26 09:55:00,22.43,22.43,22.38,22.38,376000.0,16.5229,16.5229,16.4861,16.4861,376000.0
2013-08-26 10:00:00,22.38,22.42,22.35,22.38,711200.0,16.4861,16.5155,16.464,16.4861,711200.0
2013-08-26 10:05:00,22.38,22.42,22.37,22.4,480200.0,16.4861,16.5155,16.4787,16.5008,480200.0
2013-08-26 10:10:00,22.4,22.41,22.38,22.39,345000.0,16.5008,16.5082,16.4861,16.4934,345000.0
2013-08-26 10:15:00,22.39,22.42,22.35,22.36,603000.0,16.4934,16.5155,16.464,16.4713,603000.0
2013-08-26 10:20:00,22.36,22.4,22.36,22.36,553200.0,16.4713,16.5008,16.4713,16.4713,553200.0
2013-08-26 10:25:00,22.37,22.38,22.32,22.32,643200.0,16.4787,16.4861,16.4419,16.4419,643200.0
2013-08-26 10:30:00,22.33,22.36,22.33,22.33,842000.0,16.4492,16.4713,16.4492,16.4492,842000.0
2013-08-26 10:35:00,22.33,22.35,22.32,22.35,415400.0,16.4492,16.464,16.4419,16.464,415400.0
2013-08-26 10:40:00,22.35,22.36,22.31,22.31,616400.0,16.464,16.4713,16.4345,16.4345,616400.0
2013-08-26 10:45:00,22.31,22.32,22.29,22.32,629200.0,16.4345,16.4419,16.4198,16.4419,629200.0
2013-08-26 10:50:00,22.32,22.33,22.3,22.33,418000.0,16.4419,16.4492,16.4271,16.4492,418000.0
2013-08-26 10:55:00,22.32,22.37,22.32,22.37,1244200.0,16.4419,16.4787,16.4419,16.4787,1244200.0
2013-08-26 11:00:00,22.37,22.41,22.37,22.39,919400.0,16.4787,16.5082,16.4787,16.4934,919400.0
2013-08-26 11:05:00,22.39,22.47,22.38,22.47,682600.0,16.4934,16.5524,16.4861,16.5524,682600.0
2013-08-26 11:10:00,22.46,22.47,22.42,22.45,884400.0,16.545,16.5524,16.5155,16.5376,884400.0
2013-08-26 11:15:00,22.45,22.45,22.42,22.43,211200.0,16.5376,16.5376,16.5155,16.5229,211200.0
2013-08-26 11:20:00,22.43,22.46,22.42,22.45,326400.0,16.5229,16.545,16.5155,16.5376,326400.0
2013-08-26 11:25:00,22.46,22.46,22.43,22.44,563600.0,16.545,16.545,16.5229,16.5303,563600.0
2013-08-26 11:30:00,22.44,22.47,22.43,22.46,862400.0,16.5303,16.5524,16.5229,16.545,862400.0
2013-08-26 11:35:00,22.45,22.5,22.44,22.48,664200.0,16.5376,16.5745,16.5303,16.5597,664200.0
2013-08-26 11:40:00,22.49,22.49,22.45,22.46,279800.0,16.5671,16.5671,16.5376,16.545,279800.0
2013-08-26 11:45:00,22.46,22.47,22.45,22.47,304600.0,16.545,16.5524,16.5376,16.5524,304600.0
2013-08-26 11:50:00,22.47,22.47,22.44,22.44,291600.0,16.5524,16.5524,16.5303,16.5303,291600.0
2013-08-26 11:55:00,22.45,22.45,22.44,22.44,139600.0,16.5376,16.5376,16.5303,16.5303,139600.0
2013-08-26 12:00:00,22.45,22.45,22.44,22.45,190000.0,16.5376,16.5376,16.5303,16.5376,190000.0
2013-08-26 12:05:00,22.45,22.45,22.39,22.39,491000.0,16.5376,16.5376,16.4934,16.4934,491000.0
2013-08-26 12:10:00,22.4,22.4,22.37,22.38,190200.0,16.5008,16.5008,16.4787,16.4861,190200.0
2013-08-26 12:15:00,22.37,22.4,22.37,22.39,261400.0,16.4787,16.5008,16.4787,16.4934,261400.0
2013-08-26 12:20:00,22.39,22.4,22.39,22.39,331800.0,16.4934,16.5008,16.4934,16.4934,331800.0
2013-08-26 12:25:00,22.39,22.4,22.36,22.37,360600.0,16.4934,16.5008,16.4713,16.4787,360600.0
2013-08-26 12:30:00,22.37,22.42,22.37,22.42,458000.0,16.4787,16.5155,16.4787,16.5155,458000.0
2013-08-26 12:35:00,22.42,22.42,22.41,22.42,101800.0,16.5155,16.5155,16.5082,16.5155,101800.0
2013-08-26 12:40:00,22.42,22.42,22.38,22.39,407400.0,16.5155,16.5155,16.4861,16.4934,407400.0
2013-08-26 12:45:00,22.39,22.39,22.36,22.36,266200.0,16.4934,16.4934,16.4713,16.4713,266200.0
2013-08-26 12:50:00,22.36,22.38,22.36,22.36,283600.0,16.4713,16.4861,16.4713,16.4713,283600.0
2013-08-26 12:55:00,22.37,22.37,22.35,22.36,347000.0,16.4787,16.4787,16.464,16.4713,347000.0
2013-08-26 13:00:00,22.36,22.36,22.35,22.36,95000.0,16.4713,16.4713,16.464,16.4713,95000.0
2013-08-26 13:05:00,22.36,22.37,22.35,22.37,309000.0,16.4713,16.4787,16.464,16.4787,309000.0
2013-08-26 13:10:00,22.37,22.38,22.36,22.37,297200.0,16.4787,16.4861,16.4713,16.4787,297200.0
2013-08-26 13:15:00,22.37,22.37,22.35,22.35,255800.0,16.4787,16.4787,16.464,16.464,255800.0
2013-08-26 13:20:00,22.36,22.36,22.35,22.36,112800.0,16.4713,16.4713,16.464,16.4713,112800.0
2013-08-26 13:25:00,22.35,22.36,22.34,22.35,339800.0,16.464,16.4713,16.4566,16.464,339800.0
2013-08-26 13:30:00,22.35,22.35,22.33,22.35,757200.0,16.464,16.464,16.4492,16.464,757200.0
2013-08-26 13:35:00,22.35,22.35,22.33,22.35,246800.0,16.464,16.464,16.4492,16.464,246800.0
2013-08-26 13:40:00,22.34,22.35,22.33,22.35,240600.0,16.4566,16.464,16.4492,16.464,240600.0
2013-08-26 13:45:00,22.35,22.35,22.34,22.35,144800.0,16.464,16.464,16.4566,16.464,144800.0
2013-08-26 13:50:00,22.34,22.35,22.34,22.34,278000.0,16.4566,16.464,16.4566,16.4566,278000.0
2013-08-26 13:55:00,22.34,22.35,22.33,22.35,330400.0,16.4566,16.464,16.4492,16.464,330400.0
2013-08-26 14:00:00,22.35,22.35,22.34,22.35,230600.0,16.464,16.464,16.4566,16.464,230600.0
2013-08-26 14:05:00,22.34,22.35,22.34,22.34,167600.0,16.4566,16.464,16.4566,16.4566,167600.0
2013-08-26 14:10:00,22.35,22.35,22.34,22.35,165400.0,16.464,16.464,16.4566,16.464,165400.0
2013-08-26 14:15:00,22.35,22.36,22.34,22.36,219200.0,16.464,16.4713,16.4566,16.4713,219200.0
2013-08-26 14:20:00,22.36,22.37,22.35,22.37,414200.0,16.4713,16.4787,16.464,16.4787,414200.0
2013-08-26 14:25:00,22.36,22.37,22.36,22.36,131000.0,16.4713,16.4787,16.4713,16.4713,131000.0
2013-08-26 14:30:00,22.37,22.37,22.36,22.37,428200.0,16.4787,16.4787,16.4713,16.4787,428200.0
2013-08-26 14:35:00,22.37,22.37,22.36,22.37,115200.0,16.4787,16.4787,16.4713,16.4787,115200.0
2013-08-26 14:40:00,22.37,22.37,22.36,22.37,283800.0,16.4787,16.4787,16.4713,16.4787,283800.0
2013-08-26 14:45:00,22.37,22.37,22.36,22.37,154400.0,16.4787,16.4787,16.4713,16.4787,154400.0
2013-08-26 14:50:00,22.36,22.37,22.36,22.37,210200.0,16.4713,16.4787,16.4713,16.4787,210200.0
2013-08-26 14:55:00,22.37,22.37,22.36,22.37,211400.0,16.4787,16.4787,16.4713,16.4787,211400.0
2013-08-26 15:00:00,22.37,22.37,22.36,22.37,212800.0,16.4787,16.4787,16.4713,16.4787,212800.0
2013-08-26 15:05:00,22.37,22.37,22.36,22.37,118200.0,16.4787,16.4787,16.4713,16.4787,118200.0
2013-08-26 15:10:00,22.37,22.37,22.32,22.32,873000.0,16.4787,16.4787,16.4419,16.4419,873000.0
2013-08-26 15:15:00,22.33,22.33,22.31,22.33,1096800.0,16.4492,16.4492,16.4345,16.4492,1096800.0
2013-08-26 15:20:00,22.33,22.33,22.27,22.29,1186000.0,16.4492,16.4492,16.405,16.4198,1186000.0
2013-08-26 15:25:00,22.29,22.3,22.27,22.3,848400.0,16.4198,16.4271,16.405,16.4271,848400.0
2013-08-26 15:30:00,22.3,22.31,22.28,22.29,1224400.0,16.4271,16.4345,16.4124,16.4198,1224400.0
2013-08-26 15:35:00,22.29,22.3,22.28,22.29,1032800.0,16.4198,16.4271,16.4124,16.4198,1032800.0
2013-08-26 15:40:00,22.28,22.33,22.28,22.32,1719600.0,16.4124,16.4492,16.4124,16.4419,1719600.0
2013-08-26 15:45:00,22.32,22.32,22.28,22.3,1068200.0,16.4419,16.4419,16.4124,16.4271,1068200.0
2013-08-26 15:50:00,22.3,22.3,22.28,22.29,928000.0,16.4271,16.4271,16.4124,16.4198,928000.0
2013-08-26 15:55:00,22.28,22.29,22.27,22.28,2311200.0,16.4124,16.4198,16.405,16.4124,2311200.0
2013-08-27 09:30:00,22.15,22.22,22.12,22.19,1085700.0,16.3166,16.3682,16.2945,16.3461,1085700.0
2013-08-27 09:35:00,22.2,22.21,22.15,22.18,455400.0,16.3535,16.3608,16.3166,16.3387,455400.0
2013-08-27 09:40:00,22.18,22.21,22.17,22.19,1141200.0,16.3387,16.3608,16.3314,16.3461,1141200.0
2013-08-27 09:45:00,22.19,22.19,22.11,22.16,441700.0,16.3461,16.3461,16.2872,16.324,441700.0
2013-08-27 09:50:00,22.16,22.18,22.15,22.18,343400.0,16.324,16.3387,16.3166,16.3387,343400.0
2013-08-27 09:55:00,22.17,22.18,22.12,22.14,395700.0,16.3314,16.3387,16.2945,16.3093,395700.0
2013-08-27 10:00:00,22.14,22.16,22.12,22.13,457100.0,16.3093,16.324,16.2945,16.3019,457100.0
2013-08-27 10:05:00,22.13,22.14,22.1,22.12,485700.0,16.3019,16.3093,16.2798,16.2945,485700.0
2013-08-27 10:10:00,22.11,22.14,22.1,22.11,336400.0,16.2872,16.3093,16.2798,16.2872,336400.0
2013-08-27 10:15:00,22.11,22.12,22.01,22.07,873900.0,16.2872,16.2945,16.2135,16.2577,873900.0
2013-08-27 10:20:00,22.06,22.12,22.06,22.1,781400.0,16.2503,16.2945,16.2503,16.2798,781400.0
2013-08-27 10:25:00,22.1,22.13,22.07,22.13,969100.0,16.2798,16.3019,16.2577,16.3019,969100.0
2013-08-27 10:30:00,22.13,22.14,22.1,22.11,327100.0,16.3019,16.3093,16.2798,16.2872,327100.0
2013-08-27 10:35:00,22.1,22.12,22.09,22.11,394900.0,16.2798,16.2945,16.2724,16.2872,394900.0
2013-08-27 10:40:00,22.12,22.14,22.1,22.14,275700.0,16.2945,16.3093,16.2798,16.3093,275700.0
2013-08-27 10:45:00,22.14,22.16,22.11,22.14,431600.0,16.3093,16.324,16.2872,16.3093,431600.0
2013-08-27 10:50:00,22.14,22.14,22.1,22.12,390300.0,16.3093,16.3093,16.2798,16.2945,390300.0
2013-08-27 10:55:00,22.12,22.14,22.11,22.13,386900.0,16.2945,16.3093,16.2872,16.3019,386900.0
2013-08-27 11:00:00,22.12,22.15,22.11,22.14,255100.0,16.2945,16.3166,16.2872,16.3093,255100.0
2013-08-27 11:05:00,22.15,22.16,22.14,22.16,267400.0,16.3166,16.324,16.3093,16.324,267400.0
2013-08-27 11:10:00,22.16,22.16,22.11,22.13,249800.0,16.324,16.324,16.2872,16.3019,249800.0
2013-08-27 11:15:00,22.13,22.14,22.11,22.14,186400.0,16.3019,16.3093,16.2872,16.3093,186400.0
2013-08-27 11:20:00,22.14,22.16,22.13,22.16,223700.0,16.3093,16.324,16.3019,16.324,223700.0
2013-08-27 11:25:00,22.15,22.19,22.15,22.18,388100.0,16.3166,16.3461,16.3166,16.3387,388100.0
2013-08-27 11:30:00,22.18,22.2,22.14,22.14,305700.0,16.3387,16.3535,16.3093,16.3093,305700.0
2013-08-27 11:35:00,22.14,22.15,22.13,22.14,133700.0,16.3093,16.3166,16.3019,16.3093,133700.0
2013-08-27 11:40:00,22.14,22.15,22.09,22.09,316800.0,16.3093,16.3166,16.2724,16.2724,316800.0
2013-08-27 11:45:00,22.1,22.12,22.09,22.1,278400.0,16.2798,16.2945,16.2724,16.2798,278400.0
2013-08-27 11:50:00,22.1,22.11,22.06,22.07,229800.0,16.2798,16.2872,16.2503,16.2577,229800.0
2013-08-27 11:55:00,22.06,22.09,22.06,22.07,342300.0,16.2503,16.2724,16.2503,16.2577,342300.0
2013-08-27 12:00:00,22.07,22.08,22.03,22.03,306100.0,16.2577,16.2651,16.2282,16.2282,306100.0
2013-08-27 12:05:00,22.03,22.05,22.02,22.05,322400.0,16.2282,16.243,16.2209,16.243,322400.0
2013-08-27 12:10:00,22.04,22.06,22.03,22.04,298500.0,16.2356,16.2503,16.2282,16.2356,298500.0
2013-08-27 12:15:00,22.03,22.04,22.02,22.02,216800.0,16.2282,16.2356,16.2209,16.2209,216800.0
2013-08-27 12:20:00,22.02,22.05,22.02,22.03,247100.0,16.2209,16.243,16.2209,16.2282,247100.0
2013-08-27 12:25:00,22.03,22.05,22.02,22.03,204300.0,16.2282,16.243,16.2209,16.2282,204300.0
2013-08-27 12:30:00,22.02,22.04,22.02,22.04,223400.0,16.2209,16.2356,16.2209,16.2356,223400.0
2013-08-27 12:35:00,22.03,22.05,22.02,22.04,151300.0,16.2282,16.243,16.2209,16.2356,151300.0
2013-08-27 12:40:00,22.04,22.04,22.0,22.02,561800.0,16.2356,16.2356,16.2061,16.2209,561800.0
2013-08-27 12:45:00,22.02,22.05,22.01,22.04,249500.0,16.2209,16.243,16.2135,16.2356,249500.0
2013-08-27 12:50:00,22.04,22.05,22.03,22.05,153600.0,16.2356,16.243,16.2282,16.243,153600.0
2013-08-27 12:55:00,22.05,22.05,22.02,22.03,207400.0,16.243,16.243,16.2209,16.2282,207400.0
2013-08-27 13:00:00,22.03,22.04,22.01,22.02,220400.0,16.2282,16.2356,16.2135,16.2209,220400.0
2013-08-27 13:05:00,22.02,22.03,22.01,22.02,122300.0,16.2209,16.2282,16.2135,16.2209,122300.0
2013-08-27 13:10:00,22.03,22.04,22.02,22.03,168900.0,16.2282,16.2356,16.2209,16.2282,168900.0
2013-08-27 13:15:00,22.02,22.04,22.0,22.01,284200.0,16.2209,16.2356,16.2061,16.2135,284200.0
2013-08-27 13:20:00,22.02,22.03,22.01,22.02,552100.0,16.2209,16.2282,16.2135,16.2209,552100.0
2013-08-27 13:25:00,22.01,22.02,22.0,22.01,306100.0,16.2135,16.2209,16.2061,16.2135,306100.0
2013-08-27 13:30:00,22.0,22.02,22.0,22.02,585100.0,16.2061,16.2209,16.2061,16.2209,585100.0
2013-08-27 13:35:00,22.02,22.04,22.0,22.04,365300.0,16.2209,16.2356,16.2061,16.2356,365300.0
2013-08-27 13:40:00,22.04,22.05,22.03,22.05,381500.0,16.2356,16.243,16.2282,16.243,381500.0
2013-08-27 13:45:00,22.05,22.06,22.03,22.05,307400.0,16.243,16.2503,16.2282,16.243,307400.0
2013-08-27 13:50:00,22.05,22.06,22.04,22.04,170100.0,16.243,16.2503,16.2356,16.2356,170100.0
2013-08-27 13:55:00,22.05,22.06,22.03,22.04,256900.0,16.243,16.2503,16.2282,16.2356,256900.0
2013-08-27 14:00:00,22.03,22.04,22.01,22.01,180200.0,16.2282,16.2356,16.2135,16.2135,180200.0
2013-08-27 14:05:00,22.01,22.04,22.01,22.02,294600.0,16.2135,16.2356,16.2135,16.2209,294600.0
2013-08-27 14:10:00,22.02,22.04,22.01,22.03,291500.0,16.2209,16.2356,16.2135,16.2282,291500.0
2013-08-27 14:15:00,22.03,22.07,22.03,22.05,549200.0,16.2282,16.2577,16.2282,16.243,549200.0
2013-08-27 14:20:00,22.05,22.07,22.04,22.06,652700.0,16.243,16.2577,16.2356,16.2503,652700.0
2013-08-27 14:25:00,22.05,22.1,22.03,22.1,591800.0,16.243,16.2798,16.2282,16.2798,591800.0
2013-08-27 14:30:00,22.1,22.11,22.08,22.11,366200.0,16.2798,16.2872,16.2651,16.2872,366200.0
2013-08-27 14:35:00,22.11,22.12,22.08,22.1,722200.0,16.2872,16.2945,16.2651,16.2798,722200.0
2013-08-27 14:40:00,22.11,22.12,22.1,22.12,238500.0,16.2872,16.2945,16.2798,16.2945,238500.0
2013-08-27 14:45:00,22.12,22.16,22.11,22.14,617100.0,16.2945,16.324,16.2872,16.3093,617100.0
2013-08-27 14:50:00,22.14,22.17,22.13,22.14,423300.0,16.3093,16.3314,16.3019,16.3093,423300.0
2013-08-27 14:55:00,22.14,22.15,22.1,22.11,297000.0,16.3093,16.3166,16.2798,16.2872,297000.0
2013-08-27 15:00:00,22.11,22.14,22.08,22.13,321600.0,16.2872,16.3093,16.2651,16.3019,321600.0
2013-08-27 15:05:00,22.12,22.16,22.12,22.16,532600.0,16.2945,16.324,16.2945,16.324,532600.0
2013-08-27 15:10:00,22.16,22.17,22.13,22.16,612200.0,16.324,16.3314,16.3019,16.324,612200.0
2013-08-27 15:15:00,22.17,22.18,22.14,22.15,557800.0,16.3314,16.3387,16.3093,16.3166,557800.0
2013-08-27 15:20:00,22.15,22.17,22.12,22.12,549700.0,16.3166,16.3314,16.2945,16.2945,549700.0
2013-08-27 15:25:00,22.13,22.14,22.05,22.07,870800.0,16.3019,16.3093,16.243,16.2577,870800.0
2013-08-27 15:30:00,22.07,22.11,22.06,22.1,885400.0,16.2577,16.2872,16.2503,16.2798,885400.0
2013-08-27 15:35:00,22.11,22.17,22.1,22.16,804200.0,16.2872,16.3314,16.2798,16.324,804200.0
2013-08-27 15:40:00,22.16,22.17,22.13,22.15,710600.0,16.324,16.3314,16.3019,16.3166,710600.0
2013-08-27 15:45:00,22.15,22.18,22.14,22.16,701400.0,16.3166,16.3387,16.3093,16.324,701400.0
2013-08-27 15:50:00,22.17,22.17,22.14,22.16,1174400.0,16.3314,16.3314,16.3093,16.324,1174400.0
2013-08-27 15:55:00,22.16,22.21,22.15,22.17,2219800.0,16.324,16.3608,16.3166,16.3314,2219800.0
2013-08-28 09:30:00,22.22,22.27,22.13,22.22,588800.0,16.3682,16.405,16.3019,16.3682,588800.0
2013-08-28 09:35:00,22.23,22.28,22.21,22.27,389200.0,16.3756,16.4124,16.3608,16.405,389200.0
2013-08-28 09:40:00,22.28,22.32,22.27,22.29,492400.0,16.4124,16.4419,16.405,16.4198,492400.0
2013-08-28 09:45:00,22.29,22.31,22.25,22.3,288000.0,16.4198,16.4345,16.3903,16.4271,288000.0
2013-08-28 09:50:00,22.31,22.32,22.27,22.28,288500.0,16.4345,16.4419,16.405,16.4124,288500.0
2013-08-28 09:55:00,22.28,22.33,22.28,22.3,740000.0,16.4124,16.4492,16.4124,16.4271,740000.0
2013-08-28 10:00:00,22.29,22.33,22.29,22.31,460900.0,16.4198,16.4492,16.4198,16.4345,460900.0
2013-08-28 10:05:00,22.3,22.35,22.3,22.32,430500.0,16.4271,16.464,16.4271,16.4419,430500.0
2013-08-28 10:10:00,22.31,22.37,22.31,22.35,359800.0,16.4345,16.4787,16.4345,16.464,359800.0
2013-08-28 10:15:00,22.36,22.39,22.35,22.39,690800.0,16.4713,16.4934,16.464,16.4934,690800.0
2013-08-28 10:20:00,22.39,22.41,22.36,22.4,757500.0,16.4934,16.5082,16.4713,16.5008,757500.0
2013-08-28 10:25:00,22.4,22.4,22.36,22.37,711500.0,16.5008,16.5008,16.4713,16.4787,711500.0
2013-08-28 10:30:00,22.37,22.38,22.34,22.38,890600.0,16.4787,16.4861,16.4566,16.4861,890600.0
2013-08-28 10:35:00,22.37,22.38,22.34,22.37,579400.0,16.4787,16.4861,16.4566,16.4787,579400.0
2013-08-28 10:40:00,22.37,22.38,22.35,22.38,406400.0,16.4787,16.4861,16.464,16.4861,406400.0
2013-08-28 10:45:00,22.38,22.38,22.35,22.37,360100.0,16.4861,16.4861,16.464,16.4787,360100.0
2013-08-28 10:50:00,22.37,22.37,22.33,22.35,525400.0,16.4787,16.4787,16.4492,16.464,525400.0
2013-08-28 10:55:00,22.35,22.35,22.33,22.35,225400.0,16.464,16.464,16.4492,16.464,225400.0
2013-08-28 11:00:00,22.35,22.35,22.33,22.35,587200.0,16.464,16.464,16.4492,16.464,587200.0
2013-08-28 11:05:00,22.35,22.37,22.33,22.37,354500.0,16.464,16.4787,16.4492,16.4787,354500.0
2013-08-28 11:10:00,22.36,22.37,22.35,22.36,309500.0,16.4713,16.4787,16.464,16.4713,309500.0
2013-08-28 11:15:00,22.36,22.37,22.35,22.36,273000.0,16.4713,16.4787,16.464,16.4713,273000.0
2013-08-28 11:20:00,22.36,22.37,22.36,22.36,211600.0,16.4713,16.4787,16.4713,16.4713,211600.0
2013-08-28 11:25:00,22.37,22.39,22.36,22.37,617700.0,16.4787,16.4934,16.4713,16.4787,617700.0
2013-08-28 11:30:00,22.37,22.38,22.35,22.35,275300.0,16.4787,16.4861,16.464,16.464,275300.0
2013-08-28 11:35:00,22.36,22.37,22.35,22.37,160100.0,16.4713,16.4787,16.464,16.4787,160100.0
2013-08-28 11:40:00,22.37,22.39,22.35,22.38,341000.0,16.4787,16.4934,16.464,16.4861,341000.0
2013-08-28 11:45:00,22.38,22.38,22.35,22.37,216700.0,16.4861,16.4861,16.464,16.4787,216700.0
2013-08-28 11:50:00,22.37,22.38,22.36,22.38,122500.0,16.4787,16.4861,16.4713,16.4861,122500.0
2013-08-28 11:55:00,22.38,22.38,22.37,22.38,109400.0,16.4861,16.4861,16.4787,16.4861,109400.0
2013-08-28 12:00:00,22.37,22.38,22.37,22.38,108900.0,16.4787,16.4861,16.4787,16.4861,108900.0
2013-08-28 12:05:00,22.38,22.38,22.36,22.36,218300.0,16.4861,16.4861,16.4713,16.4713,218300.0
2013-08-28 12:10:00,22.37,22.37,22.33,22.33,200000.0,16.4787,16.4787,16.4492,16.4492,200000.0
2013-08-28 12:15:00,22.33,22.37,22.33,22.36,468100.0,16.4492,16.4787,16.4492,16.4713,468100.0
2013-08-28 12:20:00,22.36,22.38,22.36,22.38,181500.0,16.4713,16.4861,16.4713,16.4861,181500.0
2013-08-28 12:25:00,22.37,22.38,22.37,22.38,170600.0,16.4787,16.4861,16.4787,16.4861,170600.0
2013-08-28 12:30:00,22.38,22.38,22.36,22.36,154400.0,16.4861,16.4861,16.4713,16.4713,154400.0
2013-08-28 12:35:00,22.37,22.37,22.35,22.37,186700.0,16.4787,16.4787,16.464,16.4787,186700.0
2013-08-28 12:40:00,22.37,22.37,22.36,22.37,132400.0,16.4787,16.4787,16.4713,16.4787,132400.0
2013-08-28 12:45:00,22.37,22.38,22.36,22.36,248600.0,16.4787,16.4861,16.4713,16.4713,248600.0
2013-08-28 12:50:00,22.37,22.39,22.37,22.38,246800.0,16.4787,16.4934,16.4787,16.4861,246800.0
2013-08-28 12:55:00,22.38,22.38,22.37,22.38,141700.0,16.4861,16.4861,16.4787,16.4861,141700.0
2013-08-28 13:00:00,22.38,22.38,22.36,22.38,293700.0,16.4861,16.4861,16.4713,16.4861,293700.0
2013-08-28 13:05:00,22.38,22.4,22.37,22.4,361800.0,16.4861,16.5008,16.4787,16.5008,361800.0
2013-08-28 13:10:00,22.39,22.4,22.38,22.39,146400.0,16.4934,16.5008,16.4861,16.4934,146400.0
2013-08-28 13:15:00,22.39,22.39,22.36,22.38,165000.0,16.4934,16.4934,16.4713,16.4861,165000.0
2013-08-28 13:20:00,22.38,22.38,22.36,22.38,159800.0,16.4861,16.4861,16.4713,16.4861,159800.0
2013-08-28 13:25:00,22.38,22.38,22.36,22.38,203500.0,16.4861,16.4861,16.4713,16.4861,203500.0
2013-08-28 13:30:00,22.37,22.38,22.35,22.35,255400.0,16.4787,16.4861,16.464,16.464,255400.0
2013-08-28 13:35:00,22.36,22.37,22.35,22.36,60000.0,16.4713,16.4787,16.464,16.4713,60000.0
2013-08-28 13:40:00,22.37,22.37,22.36,22.36,81400.0,16.4787,16.4787,16.4713,16.4713,81400.0
2013-08-28 13:45:00,22.37,22.37,22.35,22.35,475800.0,16.4787,16.4787,16.464,16.464,475800.0
2013-08-28 13:50:00,22.36,22.36,22.3,22.31,466500.0,16.4713,16.4713,16.4271,16.4345,466500.0
2013-08-28 13:55:00,22.3,22.33,22.3,22.33,127800.0,16.4271,16.4492,16.4271,16.4492,127800.0
2013-08-28 14:00:00,22.33,22.34,22.32,22.33,221400.0,16.4492,16.4566,16.4419,16.4492,221400.0
2013-08-28 14:05:00,22.33,22.33,22.31,22.32,219400.0,16.4492,16.4492,16.4345,16.4419,219400.0
2013-08-28 14:10:00,22.32,22.32,22.29,22.3,303400.0,16.4419,16.4419,16.4198,16.4271,303400.0
2013-08-28 14:15:00,22.3,22.32,22.29,22.32,285100.0,16.4271,16.4419,16.4198,16.4419,285100.0
2013-08-28 14:20:00,22.32,22.34,22.31,22.33,179800.0,16.4419,16.4566,16.4345,16.4492,179800.0
2013-08-28 14:25:00,22.33,22.34,22.31,22.31,160400.0,16.4492,16.4566,16.4345,16.4345,160400.0
2013-08-28 14:30:00,22.32,22.32,22.3,22.31,198700.0,16.4419,16.4419,16.4271,16.4345,198700.0
2013-08-28 14:35:00,22.31,22.31,22.27,22.28,202000.0,16.4345,16.4345,16.405,16.4124,202000.0
2013-08-28 14:40:00,22.28,22.3,22.28,22.3,241700.0,16.4124,16.4271,16.4124,16.4271,241700.0
2013-08-28 14:45:00,22.3,22.32,22.29,22.32,207700.0,16.4271,16.4419,16.4198,16.4419,207700.0
2013-08-28 14:50:00,22.32,22.33,22.3,22.31,198300.0,16.4419,16.4492,16.4271,16.4345,198300.0
2013-08-28 14:55:00,22.32,22.34,22.31,22.33,254200.0,16.4419,16.4566,16.4345,16.4492,254200.0
2013-08-28 15:00:00,22.32,22.34,22.31,22.34,181300.0,16.4419,16.4566,16.4345,16.4566,181300.0
2013-08-28 15:05:00,22.34,22.34,22.32,22.34,224500.0,16.4566,16.4566,16.4419,16.4566,224500.0
2013-08-28 15:10:00,22.34,22.36,22.34,22.35,198200.0,16.4566,16.4713,16.4566,16.464,198200.0
2013-08-28 15:15:00,22.36,22.38,22.35,22.37,267100.0,16.4713,16.4861,16.464,16.4787,267100.0
2013-08-28 15:20:00,22.37,22.39,22.36,22.37,265200.0,16.4787,16.4934,16.4713,16.4787,265200.0
2013-08-28 15:25:00,22.36,22.39,22.35,22.35,237100.0,16.4713,16.4934,16.464,16.464,237100.0
2013-08-28 15:30:00,22.36,22.39,22.35,22.38,485600.0,16.4713,16.4934,16.464,16.4861,485600.0
2013-08-28 15:35:00,22.39,22.39,22.35,22.35,470600.0,16.4934,16.4934,16.464,16.464,470600.0
2013-08-28 15:40:00,22.36,22.37,22.33,22.34,397500.0,16.4713,16.4787,16.4492,16.4566,397500.0
2013-08-28 15:45:00,22.33,22.34,22.31,22.31,303900.0,16.4492,16.4566,16.4345,16.4345,303900.0
2013-08-28 15:50:00,22.31,22.32,22.3,22.3,373000.0,16.4345,16.4419,16.4271,16.4271,373000.0
2013-08-28 15:55:00,22.31,22.31,22.28,22.28,914300.0,16.4345,16.4345,16.4124,16.4124,914300.0
2013-08-29 09:30:00,22.22,22.3,22.19,22.29,624400.0,16.3682,16.4271,16.3461,16.4198,624400.0
2013-08-29 09:35:00,22.29,22.44,22.29,22.4,545700.0,16.4198,16.5303,16.4198,16.5008,545700.0
2013-08-29 09:40:00,22.41,22.42,22.32,22.33,409300.0,16.5082,16.5155,16.4419,16.4492,409300.0
2013-08-29 09:45:00,22.34,22.39,22.33,22.34,415800.0,16.4566,16.4934,16.4492,16.4566,415800.0
2013-08-29 09:50:00,22.34,22.36,22.26,22.27,449400.0,16.4566,16.4713,16.3977,16.405,449400.0
2013-08-29 09:55:00,22.28,22.29,22.2,22.22,361600.0,16.4124,16.4198,16.3535,16.3682,361600.0
2013-08-29 10:00:00,22.21,22.28,22.21,22.27,865300.0,16.3608,16.4124,16.3608,16.405,865300.0
2013-08-29 10:05:00,22.27,22.33,22.24,22.32,869200.0,16.405,16.4492,16.3829,16.4419,869200.0
2013-08-29 10:10:00,22.32,22.35,22.28,22.32,650400.0,16.4419,16.464,16.4124,16.4419,650400.0
2013-08-29 10:15:00,22.32,22.35,22.31,22.35,308900.0,16.4419,16.464,16.4345,16.464,308900.0
2013-08-29 10:20:00,22.35,22.35,22.29,22.32,598800.0,16.464,16.464,16.4198,16.4419,598800.0
2013-08-29 10:25:00,22.32,22.37,22.31,22.37,393400.0,16.4419,16.4787,16.4345,16.4787,393400.0
2013-08-29 10:30:00,22.36,22.38,22.35,22.37,366300.0,16.4713,16.4861,16.464,16.4787,366300.0
2013-08-29 10:35:00,22.37,22.41,22.36,22.39,293500.0,16.4787,16.5082,16.4713,16.4934,293500.0
2013-08-29 10:40:00,22.4,22.41,22.38,22.4,313500.0,16.5008,16.5082,16.4861,16.5008,313500.0
2013-08-29 10:45:00,22.4,22.41,22.36,22.38,417800.0,16.5008,16.5082,16.4713,16.4861,417800.0
2013-08-29 10:50:00,22.37,22.38,22.33,22.37,373800.0,16.4787,16.4861,16.4492,16.4787,373800.0
2013-08-29 10:55:00,22.37,22.39,22.35,22.35,217100.0,16.4787,16.4934,16.464,16.464,217100.0
2013-08-29 11:00:00,22.35,22.37,22.34,22.35,248700.0,16.464,16.4787,16.4566,16.464,248700.0
2013-08-29 11:05:00,22.35,22.37,22.31,22.32,416500.0,16.464,16.4787,16.4345,16.4419,416500.0
2013-08-29 11:10:00,22.31,22.33,22.31,22.32,122900.0,16.4345,16.4492,16.4345,16.4419,122900.0
2013-08-29 11:15:00,22.32,22.32,22.29,22.32,140300.0,16.4419,16.4419,16.4198,16.4419,140300.0
2013-08-29 11:20:00,22.3,22.34,22.3,22.3,225800.0,16.4271,16.4566,16.4271,16.4271,225800.0
2013-08-29 11:25:00,22.3,22.32,22.29,22.31,134900.0,16.4271,16.4419,16.4198,16.4345,134900.0
2013-08-29 11:30:00,22.31,22.32,22.29,22.29,145300.0,16.4345,16.4419,16.4198,16.4198,145300.0
2013-08-29 11:35:00,22.29,22.3,22.28,22.29,106100.0,16.4198,16.4271,16.4124,16.4198,106100.0
2013-08-29 11:40:00,22.29,22.29,22.25,22.26,140000.0,16.4198,16.4198,16.3903,16.3977,140000.0
2013-08-29 11:45:00,22.26,22.26,22.23,22.23,110700.0,16.3977,16.3977,16.3756,16.3756,110700.0
2013-08-29 11:50:00,22.23,22.26,22.23,22.24,391100.0,16.3756,16.3977,16.3756,16.3829,391100.0
2013-08-29 11:55:00,22.24,22.25,22.23,22.24,132300.0,16.3829,16.3903,16.3756,16.3829,132300.0
2013-08-29 12:00:00,22.24,22.25,22.23,22.23,114800.0,16.3829,16.3903,16.3756,16.3756,114800.0
2013-08-29 12:05:00,22.24,22.24,22.2,22.21,219500.0,16.3829,16.3829,16.3535,16.3608,219500.0
2013-08-29 12:10:00,22.2,22.21,22.15,22.19,595100.0,16.3535,16.3608,16.3166,16.3461,595100.0
2013-08-29 12:15:00,22.18,22.19,22.15,22.17,361200.0,16.3387,16.3461,16.3166,16.3314,361200.0
2013-08-29 12:20:00,22.16,22.17,22.16,22.17,105300.0,16.324,16.3314,16.324,16.3314,105300.0
2013-08-29 12:25:00,22.17,22.18,22.12,22.12,447200.0,16.3314,16.3387,16.2945,16.2945,447200.0
2013-08-29 12:30:00,22.13,22.16,22.11,22.15,445900.0,16.3019,16.324,16.2872,16.3166,445900.0
2013-08-29 12:35:00,22.14,22.15,22.13,22.14,157500.0,16.3093,16.3166,16.3019,16.3093,157500.0
2013-08-29 12:40:00,22.14,22.14,22.12,22.13,390000.0,16.3093,16.3093,16.2945,16.3019,390000.0
2013-08-29 12:45:00,22.13,22.15,22.12,22.14,257600.0,16.3019,16.3166,16.2945,16.3093,257600.0
2013-08-29 12:50:00,22.15,22.16,22.13,22.14,286600.0,16.3166,16.324,16.3019,16.3093,286600.0
2013-08-29 12:55:00,22.15,22.18,22.14,22.18,170000.0,16.3166,16.3387,16.3093,16.3387,170000.0
2013-08-29 13:00:00,22.18,22.18,22.17,22.17,319000.0,16.3387,16.3387,16.3314,16.3314,319000.0
2013-08-29 13:05:00,22.18,22.22,22.17,22.2,576100.0,16.3387,16.3682,16.3314,16.3535,576100.0
2013-08-29 13:10:00,22.19,22.2,22.17,22.17,139700.0,16.3461,16.3535,16.3314,16.3314,139700.0
2013-08-29 13:15:00,22.18,22.18,22.14,22.15,102000.0,16.3387,16.3387,16.3093,16.3166,102000.0
2013-08-29 13:20:00,22.14,22.15,22.11,22.12,275500.0,16.3093,16.3166,16.2872,16.2945,275500.0
2013-08-29 13:25:00,22.12,22.14,22.11,22.13,191200.0,16.2945,16.3093,16.2872,16.3019,191200.0
2013-08-29 13:30:00,22.14,22.15,22.12,22.12,153100.0,16.3093,16.3166,16.2945,16.2945,153100.0
2013-08-29 13:35:00,22.13,22.14,22.11,22.13,278500.0,16.3019,16.3093,16.2872,16.3019,278500.0
2013-08-29 13:40:00,22.13,22.14,22.12,22.13,128600.0,16.3019,16.3093,16.2945,16.3019,128600.0
2013-08-29 13:45:00,22.13,22.13,22.12,22.12,91200.0,16.3019,16.3019,16.2945,16.2945,91200.0
2013-08-29 13:50:00,22.12,22.14,22.12,22.12,213700.0,16.2945,16.3093,16.2945,16.2945,213700.0
2013-08-29 13:55:00,22.12,22.15,22.12,22.14,203100.0,16.2945,16.3166,16.2945,16.3093,203100.0
2013-08-29 14:00:00,22.14,22.18,22.13,22.16,375500.0,16.3093,16.3387,16.3019,16.324,375500.0
2013-08-29 14:05:00,22.16,22.17,22.14,22.16,437000.0,16.324,16.3314,16.3093,16.324,437000.0
2013-08-29 14:10:00,22.16,22.16,22.14,22.16,194700.0,16.324,16.324,16.3093,16.324,194700.0
2013-08-29 14:15:00,22.16,22.16,22.15,22.15,145600.0,16.324,16.324,16.3166,16.3166,145600.0
2013-08-29 14:20:00,22.16,22.17,22.15,22.17,147400.0,16.324,16.3314,16.3166,16.3314,147400.0
2013-08-29 14:25:00,22.17,22.17,22.14,22.14,155200.0,16.3314,16.3314,16.3093,16.3093,155200.0
2013-08-29 14:30:00,22.14,22.18,22.14,22.17,296200.0,16.3093,16.3387,16.3093,16.3314,296200.0
2013-08-29 14:35:00,22.18,22.18,22.15,22.16,89900.0,16.3387,16.3387,16.3166,16.324,89900.0
2013-08-29 14:40:00,22.15,22.17,22.15,22.15,121000.0,16.3166,16.3314,16.3166,16.3166,121000.0
2013-08-29 14:45:00,22.16,22.16,22.13,22.13,146600.0,16.324,16.324,16.3019,16.3019,146600.0
2013-08-29 14:50:00,22.13,22.14,22.12,22.12,119600.0,16.3019,16.3093,16.2945,16.2945,119600.0
2013-08-29 14:55:00,22.12,22.13,22.09,22.11,749100.0,16.2945,16.3019,16.2724,16.2872,749100.0
2013-08-29 15:00:00,22.12,22.12,22.09,22.1,523700.0,16.2945,16.2945,16.2724,16.2798,523700.0
2013-08-29 15:05:00,22.1,22.12,22.07,22.12,621700.0,16.2798,16.2945,16.2577,16.2945,621700.0
2013-08-29 15:10:00,22.11,22.13,22.11,22.12,356000.0,16.2872,16.3019,16.2872,16.2945,356000.0
2013-08-29 15:15:00,22.13,22.15,22.11,22.12,296800.0,16.3019,16.3166,16.2872,16.2945,296800.0
2013-08-29 15:20:00,22.11,22.12,22.11,22.11,135800.0,16.2872,16.2945,16.2872,16.2872,135800.0
2013-08-29 15:25:00,22.11,22.12,22.05,22.06,386200.0,16.2872,16.2945,16.243,16.2503,386200.0
2013-08-29 15:30:00,22.06,22.08,22.05,22.07,545200.0,16.2503,16.2651,16.243,16.2577,545200.0
2013-08-29 15:35:00,22.06,22.09,22.06,22.09,466300.0,16.2503,16.2724,16.2503,16.2724,466300.0
2013-08-29 15:40:00,22.09,22.09,22.07,22.09,298600.0,16.2724,16.2724,16.2577,16.2724,298600.0
2013-08-29 15:45:00,22.09,22.1,22.08,22.1,336300.0,16.2724,16.2798,16.2651,16.2798,336300.0
2013-08-29 15:50:00,22.1,22.1,22.09,22.1,352100.0,16.2798,16.2798,16.2724,16.2798,352100.0
2013-08-29 15:55:00,22.1,22.1,22.06,22.06,1723300.0,16.2798,16.2798,16.2503,16.2503,1723300.0
2013-08-30 09:30:00,22.24,22.25,22.09,22.1,1245000.0,16.3829,16.3903,16.2724,16.2798,1245000.0
2013-08-30 09:35:00,22.1,22.1,22.02,22.06,735500.0,16.2798,16.2798,16.2209,16.2503,735500.0
2013-08-30 09:40:00,22.05,22.08,22.01,22.07,1073900.0,16.243,16.2651,16.2135,16.2577,1073900.0
2013-08-30 09:45:00,22.07,22.08,22.02,22.02,552100.0,16.2577,16.2651,16.2209,16.2209,552100.0
2013-08-30 09:50:00,22.03,22.09,22.03,22.08,564600.0,16.2282,16.2724,16.2282,16.2651,564600.0
2013-08-30 09:55:00,22.07,22.08,22.01,22.05,454200.0,16.2577,16.2651,16.2135,16.243,454200.0
2013-08-30 10:00:00,22.06,22.06,22.01,22.02,523200.0,16.2503,16.2503,16.2135,16.2209,523200.0
2013-08-30 10:05:00,22.02,22.04,22.01,22.03,339700.0,16.2209,16.2356,16.2135,16.2282,339700.0
2013-08-30 10:10:00,22.03,22.04,22.01,22.02,497600.0,16.2282,16.2356,16.2135,16.2209,497600.0
2013-08-30 10:15:00,22.02,22.05,22.01,22.04,329700.0,16.2209,16.243,16.2135,16.2356,329700.0
2013-08-30 10:20:00,22.04,22.09,22.04,22.05,762700.0,16.2356,16.2724,16.2356,16.243,762700.0
2013-08-30 10:25:00,22.05,22.06,22.01,22.02,513700.0,16.243,16.2503,16.2135,16.2209,513700.0
2013-08-30 10:30:00,22.02,22.09,22.01,22.07,854700.0,16.2209,16.2724,16.2135,16.2577,854700.0
2013-08-30 10:35:00,22.07,22.08,22.04,22.06,182600.0,16.2577,16.2651,16.2356,16.2503,182600.0
2013-08-30 10:40:00,22.06,22.06,22.02,22.03,313300.0,16.2503,16.2503,16.2209,16.2282,313300.0
2013-08-30 10:45:00,22.02,22.05,21.98,22.04,859800.0,16.2209,16.243,16.1914,16.2356,859800.0
2013-08-30 10:50:00,22.04,22.07,22.03,22.06,357500.0,16.2356,16.2577,16.2282,16.2503,357500.0
2013-08-30 10:55:00,22.06,22.07,22.05,22.06,367700.0,16.2503,16.2577,16.243,16.2503,367700.0
2013-08-30 11:00:00,22.06,22.08,22.02,22.07,238000.0,16.2503,16.2651,16.2209,16.2577,238000.0
2013-08-30 11:05:00,22.08,22.08,22.04,22.04,309400.0,16.2651,16.2651,16.2356,16.2356,309400.0
2013-08-30 11:10:00,22.04,22.06,22.04,22.06,136300.0,16.2356,16.2503,16.2356,16.2503,136300.0
2013-08-30 11:15:00,22.06,22.06,22.03,22.06,200800.0,16.2503,16.2503,16.2282,16.2503,200800.0
2013-08-30 11:20:00,22.06,22.07,22.04,22.06,181900.0,16.2503,16.2577,16.2356,16.2503,181900.0
2013-08-30 11:25:00,22.07,22.09,22.03,22.04,273300.0,16.2577,16.2724,16.2282,16.2356,273300.0
2013-08-30 11:30:00,22.03,22.05,22.02,22.02,151700.0,16.2282,16.243,16.2209,16.2209,151700.0
2013-08-30 11:35:00,22.02,22.03,22.0,22.02,393900.0,16.2209,16.2282,16.2061,16.2209,393900.0
2013-08-30 11:40:00,22.03,22.05,22.01,22.04,304100.0,16.2282,16.243,16.2135,16.2356,304100.0
2013-08-30 11:45:00,22.05,22.07,22.05,22.07,164100.0,16.243,16.2577,16.243,16.2577,164100.0
2013-08-30 11:50:00,22.07,22.07,22.05,22.07,143500.0,16.2577,16.2577,16.243,16.2577,143500.0
2013-08-30 11:55:00,22.07,22.07,22.05,22.06,122200.0,16.2577,16.2577,16.243,16.2503,122200.0
2013-08-30 12:00:00,22.06,22.06,22.04,22.05,142000.0,16.2503,16.2503,16.2356,16.243,142000.0
2013-08-30 12:05:00,22.06,22.06,22.03,22.04,121100.0,16.2503,16.2503,16.2282,16.2356,121100.0
2013-08-30 12:10:00,22.04,22.06,22.03,22.05,132900.0,16.2356,16.2503,16.2282,16.243,132900.0
2013-08-30 12:15:00,22.05,22.07,22.04,22.07,73300.0,16.243,16.2577,16.2356,16.2577,73300.0
2013-08-30 12:20:00,22.07,22.07,22.04,22.07,246900.0,16.2577,16.2577,16.2356,16.2577,246900.0
2013-08-30 12:25:00,22.07,22.08,22.05,22.08,176100.0,16.2577,16.2651,16.243,16.2651,176100.0
2013-08-30 12:30:00,22.08,22.08,22.05,22.06,220100.0,16.2651,16.2651,16.243,16.2503,220100.0
2013-08-30 12:35:00,22.06,22.06,22.05,22.06,156000.0,16.2503,16.2503,16.243,16.2503,156000.0
2013-08-30 12:40:00,22.06,22.06,22.04,22.05,264200.0,16.2503,16.2503,16.2356,16.243,264200.0
2013-08-30 12:45:00,22.06,22.08,22.05,22.08,120600.0,16.2503,16.2651,16.243,16.2651,120600.0
2013-08-30 12:50:00,22.08,22.08,22.07,22.08,92300.0,16.2651,16.2651,16.2577,16.2651,92300.0
2013-08-30 12:55:00,22.07,22.08,22.06,22.08,108000.0,16.2577,16.2651,16.2503,16.2651,108000.0
2013-08-30 13:00:00,22.08,22.08,22.04,22.05,358800.0,16.2651,16.2651,16.2356,16.243,358800.0
2013-08-30 13:05:00,22.05,22.06,22.0,22.02,380100.0,16.243,16.2503,16.2061,16.2209,380100.0
2013-08-30 13:10:00,22.01,22.09,22.0,22.07,563200.0,16.2135,16.2724,16.2061,16.2577,563200.0
2013-08-30 13:15:00,22.08,22.11,22.06,22.07,903900.0,16.2651,16.2872,16.2503,16.2577,903900.0
2013-08-30 13:20:00,22.07,22.09,22.02,22.05,434100.0,16.2577,16.2724,16.2209,16.243,434100.0
2013-08-30 13:25:00,22.05,22.06,22.02,22.05,204300.0,16.243,16.2503,16.2209,16.243,204300.0
2013-08-30 13:30:00,22.05,22.06,22.03,22.04,156900.0,16.243,16.2503,16.2282,16.2356,156900.0
2013-08-30 13:35:00,22.04,22.06,22.03,22.03,191600.0,16.2356,16.2503,16.2282,16.2282,191600.0
2013-08-30 13:40:00,22.04,22.04,22.01,22.02,247500.0,16.2356,16.2356,16.2135,16.2209,247500.0
2013-08-30 13:45:00,22.03,22.05,22.02,22.04,128300.0,16.2282,16.243,16.2209,16.2356,128300.0
2013-08-30 13:50:00,22.04,22.04,22.0,22.01,115300.0,16.2356,16.2356,16.2061,16.2135,115300.0
2013-08-30 13:55:00,22.01,22.01,21.99,22.0,436300.0,16.2135,16.2135,16.1988,16.2061,436300.0
2013-08-30 14:00:00,22.0,22.0,21.98,22.0,346500.0,16.2061,16.2061,16.1914,16.2061,346500.0
2013-08-30 14:05:00,22.0,22.0,21.98,21.99,153200.0,16.2061,16.2061,16.1914,16.1988,153200.0
2013-08-30 14:10:00,21.98,22.0,21.98,21.99,246100.0,16.1914,16.2061,16.1914,16.1988,246100.0
2013-08-30 14:15:00,22.0,22.0,21.98,22.0,285300.0,16.2061,16.2061,16.1914,16.2061,285300.0
2013-08-30 14:20:00,21.99,22.0,21.96,21.98,203300.0,16.1988,16.2061,16.1767,16.1914,203300.0
2013-08-30 14:25:00,21.98,22.0,21.97,21.98,199600.0,16.1914,16.2061,16.184,16.1914,199600.0
2013-08-30 14:30:00,21.98,22.03,21.98,22.03,454600.0,16.1914,16.2282,16.1914,16.2282,454600.0
2013-08-30 14:35:00,22.02,22.04,22.01,22.03,187200.0,16.2209,16.2356,16.2135,16.2282,187200.0
2013-08-30 14:40:00,22.02,22.03,22.0,22.0,143200.0,16.2209,16.2282,16.2061,16.2061,143200.0
2013-08-30 14:45:00,22.01,22.02,21.99,22.01,572500.0,16.2135,16.2209,16.1988,16.2135,572500.0
2013-08-30 14:50:00,22.0,22.01,22.0,22.0,118300.0,16.2061,16.2135,16.2061,16.2061,118300.0
2013-08-30 14:55:00,22.01,22.02,22.0,22.01,215800.0,16.2135,16.2209,16.2061,16.2135,215800.0
2013-08-30 15:00:00,22.01,22.01,21.97,22.0,321300.0,16.2135,16.2135,16.184,16.2061,321300.0
2013-08-30 15:05:00,22.0,22.0,21.97,21.98,119800.0,16.2061,16.2061,16.184,16.1914,119800.0
2013-08-30 15:10:00,21.97,21.99,21.96,21.99,290200.0,16.184,16.1988,16.1767,16.1988,290200.0
2013-08-30 15:15:00,21.99,22.01,21.97,21.98,342200.0,16.1988,16.2135,16.184,16.1914,342200.0
2013-08-30 15:20:00,21.97,21.98,21.96,21.97,118000.0,16.184,16.1914,16.1767,16.184,118000.0
2013-08-30 15:25:00,21.96,21.97,21.95,21.95,429800.0,16.1767,16.184,16.1693,16.1693,429800.0
2013-08-30 15:30:00,21.96,21.96,21.95,21.96,245100.0,16.1767,16.1767,16.1693,16.1767,245100.0
2013-08-30 15:35:00,21.96,21.96,21.94,21.94,323200.0,16.1767,16.1767,16.1619,16.1619,323200.0
2013-08-30 15:40:00,21.95,21.95,21.91,21.91,562600.0,16.1693,16.1693,16.1398,16.1398,562600.0
2013-08-30 15:45:00,21.91,21.96,21.9,21.95,944500.0,16.1398,16.1767,16.1325,16.1693,944500.0
2013-08-30 15:50:00,21.95,21.96,21.9,21.92,1090900.0,16.1693,16.1767,16.1325,16.1472,1090900.0
2013-08-30 15:55:00,21.92,21.99,21.91,21.98,1823100.0,16.1472,16.1988,16.1398,16.1914,1823100.0
2013-09-03 09:30:00,22.18,22.24,22.12,22.18,1647500.0,16.3387,16.3829,16.2945,16.3387,1647500.0
2013-09-03 09:35:00,22.18,22.2,22.06,22.16,786300.0,16.3387,16.3535,16.2503,16.324,786300.0
2013-09-03 09:40:00,22.16,22.18,22.11,22.13,439700.0,16.324,16.3387,16.2872,16.3019,439700.0
2013-09-03 09:45:00,22.13,22.15,22.08,22.11,535800.0,16.3019,16.3166,16.2651,16.2872,535800.0
2013-09-03 09:50:00,22.11,22.14,22.1,22.13,387800.0,16.2872,16.3093,16.2798,16.3019,387800.0
2013-09-03 09:55:00,22.12,22.15,22.11,22.14,410300.0,16.2945,16.3166,16.2872,16.3093,410300.0
2013-09-03 10:00:00,22.13,22.14,22.1,22.13,508400.0,16.3019,16.3093,16.2798,16.3019,508400.0
2013-09-03 10:05:00,22.13,22.14,22.1,22.14,471800.0,16.3019,16.3093,16.2798,16.3093,471800.0
2013-09-03 10:10:00,22.14,22.17,22.13,22.16,659800.0,16.3093,16.3314,16.3019,16.324,659800.0
2013-09-03 10:15:00,22.15,22.17,22.11,22.13,488700.0,16.3166,16.3314,16.2872,16.3019,488700.0
2013-09-03 10:20:00,22.13,22.13,22.1,22.13,323600.0,16.3019,16.3019,16.2798,16.3019,323600.0
2013-09-03 10:25:00,22.13,22.14,22.08,22.11,431300.0,16.3019,16.3093,16.2651,16.2872,431300.0
2013-09-03 10:30:00,22.11,22.15,22.09,22.13,337100.0,16.2872,16.3166,16.2724,16.3019,337100.0
2013-09-03 10:35:00,22.14,22.17,22.13,22.16,328100.0,16.3093,16.3314,16.3019,16.324,328100.0
2013-09-03 10:40:00,22.17,22.18,22.14,22.17,222900.0,16.3314,16.3387,16.3093,16.3314,222900.0
2013-09-03 10:45:00,22.17,22.18,22.13,22.13,375600.0,16.3314,16.3387,16.3019,16.3019,375600.0
2013-09-03 10:50:00,22.13,22.15,22.11,22.15,171700.0,16.3019,16.3166,16.2872,16.3166,171700.0
2013-09-03 10:55:00,22.15,22.16,22.11,22.13,342300.0,16.3166,16.324,16.2872,16.3019,342300.0
2013-09-03 11:00:00,22.13,22.17,22.13,22.16,269500.0,16.3019,16.3314,16.3019,16.324,269500.0
2013-09-03 11:05:00,22.17,22.19,22.15,22.17,281200.0,16.3314,16.3461,16.3166,16.3314,281200.0
2013-09-03 11:10:00,22.17,22.19,22.16,22.16,386300.0,16.3314,16.3461,16.324,16.324,386300.0
2013-09-03 11:15:00,22.17,22.17,22.14,22.15,228100.0,16.3314,16.3314,16.3093,16.3166,228100.0
2013-09-03 11:20:00,22.14,22.15,22.1,22.11,324200.0,16.3093,16.3166,16.2798,16.2872,324200.0
2013-09-03 11:25:00,22.12,22.13,22.05,22.05,343600.0,16.2945,16.3019,16.243,16.243,343600.0
2013-09-03 11:30:00,22.05,22.06,22.03,22.04,269600.0,16.243,16.2503,16.2282,16.2356,269600.0
2013-09-03 11:35:00,22.03,22.06,22.02,22.06,251800.0,16.2282,16.2503,16.2209,16.2503,251800.0
2013-09-03 11:40:00,22.06,22.07,22.04,22.06,163000.0,16.2503,16.2577,16.2356,16.2503,163000.0
2013-09-03 11:45:00,22.05,22.07,22.03,22.06,390900.0,16.243,16.2577,16.2282,16.2503,390900.0
2013-09-03 11:50:00,22.07,22.09,22.05,22.08,165000.0,16.2577,16.2724,16.243,16.2651,165000.0
2013-09-03 11:55:00,22.09,22.1,22.06,22.09,340700.0,16.2724,16.2798,16.2503,16.2724,340700.0
2013-09-03 12:00:00,22.09,22.09,22.05,22.05,208100.0,16.2724,16.2724,16.243,16.243,208100.0
2013-09-03 12:05:00,22.05,22.1,22.05,22.1,113800.0,16.243,16.2798,16.243,16.2798,113800.0
2013-09-03 12:10:00,22.1,22.13,22.09,22.11,282900.0,16.2798,16.3019,16.2724,16.2872,282900.0
2013-09-03 12:15:00,22.11,22.11,22.06,22.07,218300.0,16.2872,16.2872,16.2503,16.2577,218300.0
2013-09-03 12:20:00,22.07,22.09,22.06,22.07,148200.0,16.2577,16.2724,16.2503,16.2577,148200.0
2013-09-03 12:25:00,22.08,22.09,22.07,22.09,99700.0,16.2651,16.2724,16.2577,16.2724,99700.0
2013-09-03 12:30:00,22.09,22.1,22.08,22.1,103200.0,16.2724,16.2798,16.2651,16.2798,103200.0
2013-09-03 12:35:00,22.1,22.1,22.07,22.08,197900.0,16.2798,16.2798,16.2577,16.2651,197900.0
2013-09-03 12:40:00,22.09,22.09,22.06,22.06,104600.0,16.2724,16.2724,16.2503,16.2503,104600.0
2013-09-03 12:45:00,22.07,22.07,22.01,22.03,289500.0,16.2577,16.2577,16.2135,16.2282,289500.0
2013-09-03 12:50:00,22.02,22.05,22.02,22.04,211600.0,16.2209,16.243,16.2209,16.2356,211600.0
2013-09-03 12:55:00,22.04,22.05,22.01,22.02,193400.0,16.2356,16.243,16.2135,16.2209,193400.0
2013-09-03 13:00:00,22.02,22.02,22.0,22.01,166500.0,16.2209,16.2209,16.2061,16.2135,166500.0
2013-09-03 13:05:00,22.0,22.03,22.0,22.02,136600.0,16.2061,16.2282,16.2061,16.2209,136600.0
2013-09-03 13:10:00,22.03,22.04,22.02,22.03,100100.0,16.2282,16.2356,16.2209,16.2282,100100.0
2013-09-03 13:15:00,22.03,22.04,21.98,21.98,356700.0,16.2282,16.2356,16.1914,16.1914,356700.0
2013-09-03 13:20:00,21.98,22.02,21.98,22.02,186400.0,16.1914,16.2209,16.1914,16.2209,186400.0
2013-09-03 13:25:00,22.02,22.04,22.01,22.03,130200.0,16.2209,16.2356,16.2135,16.2282,130200.0
2013-09-03 13:30:00,22.03,22.03,22.0,22.03,119300.0,16.2282,16.2282,16.2061,16.2282,119300.0
2013-09-03 13:35:00,22.02,22.03,22.02,22.02,88600.0,16.2209,16.2282,16.2209,16.2209,88600.0
2013-09-03 13:40:00,22.03,22.04,22.0,22.01,160800.0,16.2282,16.2356,16.2061,16.2135,160800.0
2013-09-03 13:45:00,22.0,22.01,21.98,21.99,189700.0,16.2061,16.2135,16.1914,16.1988,189700.0
2013-09-03 13:50:00,21.99,22.01,21.99,22.0,172500.0,16.1988,16.2135,16.1988,16.2061,172500.0
2013-09-03 13:55:00,22.0,22.0,21.97,21.98,214400.0,16.2061,16.2061,16.184,16.1914,214400.0
2013-09-03 14:00:00,21.98,22.01,21.98,22.01,121200.0,16.1914,16.2135,16.1914,16.2135,121200.0
2013-09-03 14:05:00,22.01,22.01,22.0,22.01,82400.0,16.2135,16.2135,16.2061,16.2135,82400.0
2013-09-03 14:10:00,22.01,22.03,22.0,22.03,132900.0,16.2135,16.2282,16.2061,16.2282,132900.0
2013-09-03 14:15:00,22.03,22.03,22.01,22.03,233500.0,16.2282,16.2282,16.2135,16.2282,233500.0
2013-09-03 14:20:00,22.02,22.03,21.99,22.01,223700.0,16.2209,16.2282,16.1988,16.2135,223700.0
2013-09-03 14:25:00,22.01,22.03,21.99,22.03,207300.0,16.2135,16.2282,16.1988,16.2282,207300.0
2013-09-03 14:30:00,22.03,22.05,22.02,22.03,197300.0,16.2282,16.243,16.2209,16.2282,197300.0
2013-09-03 14:35:00,22.02,22.03,22.01,22.03,141500.0,16.2209,16.2282,16.2135,16.2282,141500.0
2013-09-03 14:40:00,22.02,22.03,22.0,22.01,185300.0,16.2209,16.2282,16.2061,16.2135,185300.0
2013-09-03 14:45:00,22.01,22.03,22.0,22.02,184600.0,16.2135,16.2282,16.2061,16.2209,184600.0
2013-09-03 14:50:00,22.02,22.04,22.0,22.03,233500.0,16.2209,16.2356,16.2061,16.2282,233500.0
2013-09-03 14:55:00,22.04,22.05,22.03,22.04,202800.0,16.2356,16.243,16.2282,16.2356,202800.0
2013-09-03 15:00:00,22.04,22.07,22.03,22.06,231900.0,16.2356,16.2577,16.2282,16.2503,231900.0
2013-09-03 15:05:00,22.05,22.08,22.05,22.07,300800.0,16.243,16.2651,16.243,16.2577,300800.0
2013-09-03 15:10:00,22.07,22.09,22.06,22.09,121200.0,16.2577,16.2724,16.2503,16.2724,121200.0
2013-09-03 15:15:00,22.09,22.1,22.07,22.07,434300.0,16.2724,16.2798,16.2577,16.2577,434300.0
2013-09-03 15:20:00,22.07,22.1,22.07,22.08,182500.0,16.2577,16.2798,16.2577,16.2651,182500.0
2013-09-03 15:25:00,22.08,22.09,22.07,22.08,198200.0,16.2651,16.2724,16.2577,16.2651,198200.0
2013-09-03 15:30:00,22.08,22.1,22.07,22.1,177100.0,16.2651,16.2798,16.2577,16.2798,177100.0
2013-09-03 15:35:00,22.1,22.1,22.08,22.09,272800.0,16.2798,16.2798,16.2651,16.2724,272800.0
2013-09-03 15:40:00,22.09,22.09,22.06,22.09,376900.0,16.2724,16.2724,16.2503,16.2724,376900.0
2013-09-03 15:45:00,22.09,22.09,22.01,22.03,441800.0,16.2724,16.2724,16.2135,16.2282,441800.0
2013-09-03 15:50:00,22.03,22.05,22.03,22.04,475400.0,16.2282,16.243,16.2282,16.2356,475400.0
2013-09-03 15:55:00,22.04,22.07,22.02,22.06,1528300.0,16.2356,16.2577,16.2209,16.2503,1528300.0
2013-09-04 09:30:00,22.38,22.45,22.3,22.39,2172500.0,16.4861,16.5376,16.4271,16.4934,2172500.0
2013-09-04 09:35:00,22.4,22.4,22.34,22.36,580400.0,16.5008,16.5008,16.4566,16.4713,580400.0
2013-09-04 09:40:00,22.36,22.43,22.35,22.36,835500.0,16.4713,16.5229,16.464,16.4713,835500.0
2013-09-04 09:45:00,22.37,22.39,22.32,22.32,546600.0,16.4787,16.4934,16.4419,16.4419,546600.0
2013-09-04 09:50:00,22.32,22.36,22.28,22.28,501700.0,16.4419,16.4713,16.4124,16.4124,501700.0
2013-09-04 09:55:00,22.29,22.37,22.29,22.34,1343000.0,16.4198,16.4787,16.4198,16.4566,1343000.0
2013-09-04 10:00:00,22.34,22.46,22.33,22.44,928800.0,16.4566,16.545,16.4492,16.5303,928800.0
2013-09-04 10:05:00,22.45,22.5,22.45,22.49,533300.0,16.5376,16.5745,16.5376,16.5671,533300.0
2013-09-04 10:10:00,22.48,22.5,22.46,22.48,717500.0,16.5597,16.5745,16.545,16.5597,717500.0
2013-09-04 10:15:00,22.48,22.5,22.46,22.49,428900.0,16.5597,16.5745,16.545,16.5671,428900.0
2013-09-04 10:20:00,22.49,22.5,22.48,22.48,310800.0,16.5671,16.5745,16.5597,16.5597,310800.0
2013-09-04 10:25:00,22.48,22.54,22.47,22.54,696700.0,16.5597,16.6039,16.5524,16.6039,696700.0
2013-09-04 10:30:00,22.54,22.55,22.51,22.55,357700.0,16.6039,16.6113,16.5818,16.6113,357700.0
2013-09-04 10:35:00,22.55,22.59,22.54,22.59,375000.0,16.6113,16.6408,16.6039,16.6408,375000.0
2013-09-04 10:40:00,22.59,22.62,22.55,22.55,689000.0,16.6408,16.6629,16.6113,16.6113,689000.0
2013-09-04 10:45:00,22.55,22.58,22.54,22.55,432700.0,16.6113,16.6334,16.6039,16.6113,432700.0
2013-09-04 10:50:00,22.55,22.61,22.55,22.59,412700.0,16.6113,16.6555,16.6113,16.6408,412700.0
2013-09-04 10:55:00,22.59,22.6,22.56,22.59,340300.0,16.6408,16.6481,16.6187,16.6408,340300.0
2013-09-04 11:00:00,22.59,22.61,22.57,22.61,373400.0,16.6408,16.6555,16.626,16.6555,373400.0
2013-09-04 11:05:00,22.61,22.63,22.6,22.61,349100.0,16.6555,16.6702,16.6481,16.6555,349100.0
2013-09-04 11:10:00,22.61,22.62,22.58,22.59,322700.0,16.6555,16.6629,16.6334,16.6408,322700.0
2013-09-04 11:15:00,22.58,22.59,22.56,22.57,240400.0,16.6334,16.6408,16.6187,16.626,240400.0
2013-09-04 11:20:00,22.56,22.57,22.53,22.56,354800.0,16.6187,16.626,16.5966,16.6187,354800.0
2013-09-04 11:25:00,22.55,22.57,22.54,22.55,206600.0,16.6113,16.626,16.6039,16.6113,206600.0
2013-09-04 11:30:00,22.55,22.59,22.55,22.58,406800.0,16.6113,16.6408,16.6113,16.6334,406800.0
2013-09-04 11:35:00,22.59,22.61,22.58,22.58,400500.0,16.6408,16.6555,16.6334,16.6334,400500.0
2013-09-04 11:40:00,22.59,22.63,22.59,22.63,343200.0,16.6408,16.6702,16.6408,16.6702,343200.0
2013-09-04 11:45:00,22.63,22.7,22.63,22.69,789400.0,16.6702,16.7218,16.6702,16.7144,789400.0
2013-09-04 11:50:00,22.69,22.76,22.68,22.76,576500.0,16.7144,16.766,16.7071,16.766,576500.0
2013-09-04 11:55:00,22.76,22.78,22.74,22.74,733500.0,16.766,16.7807,16.7513,16.7513,733500.0
2013-09-04 12:00:00,22.75,22.76,22.73,22.73,467100.0,16.7586,16.766,16.7439,16.7439,467100.0
2013-09-04 12:05:00,22.73,22.74,22.7,22.72,445900.0,16.7439,16.7513,16.7218,16.7365,445900.0
2013-09-04 12:10:00,22.71,22.72,22.7,22.71,549000.0,16.7292,16.7365,16.7218,16.7292,549000.0
2013-09-04 12:15:00,22.71,22.72,22.69,22.69,376400.0,16.7292,16.7365,16.7144,16.7144,376400.0
2013-09-04 12:20:00,22.69,22.7,22.65,22.66,551800.0,16.7144,16.7218,16.685,16.6923,551800.0
2013-09-04 12:25:00,22.66,22.68,22.65,22.68,139800.0,16.6923,16.7071,16.685,16.7071,139800.0
2013-09-04 12:30:00,22.68,22.72,22.67,22.7,325400.0,16.7071,16.7365,16.6997,16.7218,325400.0
2013-09-04 12:35:00,22.71,22.72,22.7,22.72,133500.0,16.7292,16.7365,16.7218,16.7365,133500.0
2013-09-04 12:40:00,22.71,22.72,22.7,22.72,149900.0,16.7292,16.7365,16.7218,16.7365,149900.0
2013-09-04 12:45:00,22.72,22.74,22.69,22.7,420300.0,16.7365,16.7513,16.7144,16.7218,420300.0
2013-09-04 12:50:00,22.7,22.71,22.68,22.69,150700.0,16.7218,16.7292,16.7071,16.7144,150700.0
2013-09-04 12:55:00,22.68,22.69,22.67,22.67,104500.0,16.7071,16.7144,16.6997,16.6997,104500.0
2013-09-04 13:00:00,22.68,22.68,22.66,22.67,201200.0,16.7071,16.7071,16.6923,16.6997,201200.0
2013-09-04 13:05:00,22.68,22.69,22.67,22.68,86900.0,16.7071,16.7144,16.6997,16.7071,86900.0
2013-09-04 13:10:00,22.69,22.69,22.68,22.69,65500.0,16.7144,16.7144,16.7071,16.7144,65500.0
2013-09-04 13:15:00,22.69,22.71,22.68,22.7,200500.0,16.7144,16.7292,16.7071,16.7218,200500.0
2013-09-04 13:20:00,22.7,22.72,22.69,22.7,178500.0,16.7218,16.7365,16.7144,16.7218,178500.0
2013-09-04 13:25:00,22.69,22.7,22.67,22.68,150300.0,16.7144,16.7218,16.6997,16.7071,150300.0
2013-09-04 13:30:00,22.69,22.69,22.65,22.66,161400.0,16.7144,16.7144,16.685,16.6923,161400.0
2013-09-04 13:35:00,22.65,22.67,22.64,22.64,145500.0,16.685,16.6997,16.6776,16.6776,145500.0
2013-09-04 13:40:00,22.64,22.65,22.61,22.61,320500.0,16.6776,16.685,16.6555,16.6555,320500.0
2013-09-04 13:45:00,22.61,22.63,22.61,22.61,144500.0,16.6555,16.6702,16.6555,16.6555,144500.0
2013-09-04 13:50:00,22.61,22.63,22.6,22.61,295600.0,16.6555,16.6702,16.6481,16.6555,295600.0
2013-09-04 13:55:00,22.62,22.63,22.6,22.63,133900.0,16.6629,16.6702,16.6481,16.6702,133900.0
2013-09-04 14:00:00,22.63,22.65,22.62,22.64,252900.0,16.6702,16.685,16.6629,16.6776,252900.0
2013-09-04 14:05:00,22.63,22.66,22.62,22.63,241700.0,16.6702,16.6923,16.6629,16.6702,241700.0
2013-09-04 14:10:00,22.63,22.64,22.62,22.63,121300.0,16.6702,16.6776,16.6629,16.6702,121300.0
2013-09-04 14:15:00,22.63,22.67,22.62,22.67,364600.0,16.6702,16.6997,16.6629,16.6997,364600.0
2013-09-04 14:20:00,22.67,22.69,22.66,22.69,107000.0,16.6997,16.7144,16.6923,16.7144,107000.0
2013-09-04 14:25:00,22.69,22.69,22.67,22.68,135700.0,16.7144,16.7144,16.6997,16.7071,135700.0
2013-09-04 14:30:00,22.68,22.68,22.65,22.65,162800.0,16.7071,16.7071,16.685,16.685,162800.0
2013-09-04 14:35:00,22.66,22.68,22.65,22.68,195800.0,16.6923,16.7071,16.685,16.7071,195800.0
2013-09-04 14:40:00,22.68,22.68,22.66,22.67,163600.0,16.7071,16.7071,16.6923,16.6997,163600.0
2013-09-04 14:45:00,22.67,22.67,22.62,22.62,426200.0,16.6997,16.6997,16.6629,16.6629,426200.0
2013-09-04 14:50:00,22.63,22.64,22.6,22.64,362600.0,16.6702,16.6776,16.6481,16.6776,362600.0
2013-09-04 14:55:00,22.64,22.67,22.63,22.66,201400.0,16.6776,16.6997,16.6702,16.6923,201400.0
2013-09-04 15:00:00,22.66,22.67,22.64,22.67,610700.0,16.6923,16.6997,16.6776,16.6997,610700.0
2013-09-04 15:05:00,22.66,22.67,22.65,22.67,212400.0,16.6923,16.6997,16.685,16.6997,212400.0
2013-09-04 15:10:00,22.66,22.7,22.66,22.69,266000.0,16.6923,16.7218,16.6923,16.7144,266000.0
2013-09-04 15:15:00,22.68,22.69,22.66,22.69,253500.0,16.7071,16.7144,16.6923,16.7144,253500.0
2013-09-04 15:20:00,22.69,22.69,22.61,22.61,472400.0,16.7144,16.7144,16.6555,16.6555,472400.0
2013-09-04 15:25:00,22.61,22.63,22.58,22.6,582000.0,16.6555,16.6702,16.6334,16.6481,582000.0
2013-09-04 15:30:00,22.6,22.6,22.57,22.59,314900.0,16.6481,16.6481,16.626,16.6408,314900.0
2013-09-04 15:35:00,22.59,22.6,22.57,22.58,325000.0,16.6408,16.6481,16.626,16.6334,325000.0
2013-09-04 15:40:00,22.57,22.59,22.57,22.57,400200.0,16.626,16.6408,16.626,16.626,400200.0
2013-09-04 15:45:00,22.58,22.62,22.57,22.62,535100.0,16.6334,16.6629,16.626,16.6629,535100.0
2013-09-04 15:50:00,22.61,22.64,22.61,22.63,1048300.0,16.6555,16.6776,16.6555,16.6702,1048300.0
2013-09-04 15:55:00,22.63,22.64,22.6,22.64,1454000.0,16.6702,16.6776,16.6481,16.6776,1454000.0
2013-09-05 09:30:00,22.69,22.72,22.68,22.7,1084400.0,16.7144,16.7365,16.7071,16.7218,1084400.0
2013-09-05 09:35:00,22.7,22.73,22.62,22.63,430300.0,16.7218,16.7439,16.6629,16.6702,430300.0
2013-09-05 09:40:00,22.62,22.64,22.59,22.62,451400.0,16.6629,16.6776,16.6408,16.6629,451400.0
2013-09-05 09:45:00,22.63,22.68,22.62,22.67,441300.0,16.6702,16.7071,16.6629,16.6997,441300.0
2013-09-05 09:50:00,22.67,22.68,22.61,22.62,477300.0,16.6997,16.7071,16.6555,16.6629,477300.0
2013-09-05 09:55:00,22.63,22.63,22.56,22.57,263300.0,16.6702,16.6702,16.6187,16.626,263300.0
2013-09-05 10:00:00,22.57,22.61,22.54,22.57,514900.0,16.626,16.6555,16.6039,16.626,514900.0
2013-09-05 10:05:00,22.56,22.61,22.56,22.6,550900.0,16.6187,16.6555,16.6187,16.6481,550900.0
2013-09-05 10:10:00,22.61,22.64,22.59,22.63,436600.0,16.6555,16.6776,16.6408,16.6702,436600.0
2013-09-05 10:15:00,22.63,22.64,22.6,22.6,310200.0,16.6702,16.6776,16.6481,16.6481,310200.0
2013-09-05 10:20:00,22.61,22.63,22.6,22.62,272600.0,16.6555,16.6702,16.6481,16.6629,272600.0
2013-09-05 10:25:00,22.62,22.64,22.61,22.61,480000.0,16.6629,16.6776,16.6555,16.6555,480000.0
2013-09-05 10:30:00,22.62,22.62,22.52,22.54,666000.0,16.6629,16.6629,16.5892,16.6039,666000.0
2013-09-05 10:35:00,22.54,22.56,22.53,22.54,193400.0,16.6039,16.6187,16.5966,16.6039,193400.0
2013-09-05 10:40:00,22.54,22.56,22.52,22.53,338900.0,16.6039,16.6187,16.5892,16.5966,338900.0
2013-09-05 10:45:00,22.54,22.54,22.5,22.51,240900.0,16.6039,16.6039,16.5745,16.5818,240900.0
2013-09-05 10:50:00,22.52,22.54,22.51,22.51,175300.0,16.5892,16.6039,16.5818,16.5818,175300.0
2013-09-05 10:55:00,22.51,22.54,22.49,22.5,1015400.0,16.5818,16.6039,16.5671,16.5745,1015400.0
2013-09-05 11:00:00,22.5,22.54,22.5,22.52,381100.0,16.5745,16.6039,16.5745,16.5892,381100.0
2013-09-05 11:05:00,22.52,22.53,22.51,22.53,236900.0,16.5892,16.5966,16.5818,16.5966,236900.0
2013-09-05 11:10:00,22.53,22.54,22.52,22.53,198900.0,16.5966,16.6039,16.5892,16.5966,198900.0
2013-09-05 11:15:00,22.52,22.52,22.5,22.52,178600.0,16.5892,16.5892,16.5745,16.5892,178600.0
2013-09-05 11:20:00,22.51,22.52,22.5,22.5,116200.0,16.5818,16.5892,16.5745,16.5745,116200.0
2013-09-05 11:25:00,22.51,22.53,22.5,22.51,270200.0,16.5818,16.5966,16.5745,16.5818,270200.0
2013-09-05 11:30:00,22.51,22.55,22.5,22.54,345400.0,16.5818,16.6113,16.5745,16.6039,345400.0
2013-09-05 11:35:00,22.53,22.56,22.52,22.53,200600.0,16.5966,16.6187,16.5892,16.5966,200600.0
2013-09-05 11:40:00,22.54,22.55,22.52,22.52,101700.0,16.6039,16.6113,16.5892,16.5892,101700.0
2013-09-05 11:45:00,22.52,22.54,22.5,22.52,243200.0,16.5892,16.6039,16.5745,16.5892,243200.0
2013-09-05 11:50:00,22.52,22.55,22.51,22.54,194100.0,16.5892,16.6113,16.5818,16.6039,194100.0
2013-09-05 11:55:00,22.54,22.55,22.53,22.55,155300.0,16.6039,16.6113,16.5966,16.6113,155300.0
2013-09-05 12:00:00,22.54,22.56,22.54,22.55,124500.0,16.6039,16.6187,16.6039,16.6113,124500.0
2013-09-05 12:05:00,22.56,22.56,22.53,22.55,176400.0,16.6187,16.6187,16.5966,16.6113,176400.0
2013-09-05 12:10:00,22.55,22.57,22.55,22.57,166700.0,16.6113,16.626,16.6113,16.626,166700.0
2013-09-05 12:15:00,22.57,22.57,22.54,22.55,298900.0,16.626,16.626,16.6039,16.6113,298900.0
2013-09-05 12:20:00,22.55,22.55,22.52,22.52,154900.0,16.6113,16.6113,16.5892,16.5892,154900.0
2013-09-05 12:25:00,22.52,22.53,22.52,22.52,62600.0,16.5892,16.5966,16.5892,16.5892,62600.0
2013-09-05 12:30:00,22.53,22.55,22.52,22.55,148700.0,16.5966,16.6113,16.5892,16.6113,148700.0
2013-09-05 12:35:00,22.55,22.55,22.53,22.54,197900.0,16.6113,16.6113,16.5966,16.6039,197900.0
2013-09-05 12:40:00,22.53,22.56,22.53,22.55,148300.0,16.5966,16.6187,16.5966,16.6113,148300.0
2013-09-05 12:45:00,22.54,22.57,22.54,22.57,154100.0,16.6039,16.626,16.6039,16.626,154100.0
2013-09-05 12:50:00,22.56,22.57,22.56,22.56,65000.0,16.6187,16.626,16.6187,16.6187,65000.0
2013-09-05 12:55:00,22.56,22.57,22.55,22.56,144600.0,16.6187,16.626,16.6113,16.6187,144600.0
2013-09-05 13:00:00,22.56,22.57,22.55,22.56,95800.0,16.6187,16.626,16.6113,16.6187,95800.0
2013-09-05 13:05:00,22.57,22.57,22.55,22.55,85800.0,16.626,16.626,16.6113,16.6113,85800.0
2013-09-05 13:10:00,22.55,22.56,22.54,22.54,81100.0,16.6113,16.6187,16.6039,16.6039,81100.0
2013-09-05 13:15:00,22.55,22.55,22.54,22.55,75800.0,16.6113,16.6113,16.6039,16.6113,75800.0
2013-09-05 13:20:00,22.55,22.57,22.54,22.55,139900.0,16.6113,16.626,16.6039,16.6113,139900.0
2013-09-05 13:25:00,22.55,22.58,22.55,22.58,113700.0,16.6113,16.6334,16.6113,16.6334,113700.0
2013-09-05 13:30:00,22.58,22.59,22.56,22.57,211700.0,16.6334,16.6408,16.6187,16.626,211700.0
2013-09-05 13:35:00,22.57,22.58,22.56,22.58,278700.0,16.626,16.6334,16.6187,16.6334,278700.0
2013-09-05 13:40:00,22.58,22.6,22.57,22.59,108400.0,16.6334,16.6481,16.626,16.6408,108400.0
2013-09-05 13:45:00,22.59,22.61,22.58,22.58,408300.0,16.6408,16.6555,16.6334,16.6334,408300.0
2013-09-05 13:50:00,22.58,22.6,22.58,22.59,137200.0,16.6334,16.6481,16.6334,16.6408,137200.0
2013-09-05 13:55:00,22.59,22.6,22.58,22.59,111300.0,16.6408,16.6481,16.6334,16.6408,111300.0
2013-09-05 14:00:00,22.58,22.59,22.57,22.58,120100.0,16.6334,16.6408,16.626,16.6334,120100.0
2013-09-05 14:05:00,22.58,22.6,22.57,22.6,190100.0,16.6334,16.6481,16.626,16.6481,190100.0
2013-09-05 14:10:00,22.6,22.6,22.59,22.6,169200.0,16.6481,16.6481,16.6408,16.6481,169200.0
2013-09-05 14:15:00,22.6,22.61,22.59,22.61,101100.0,16.6481,16.6555,16.6408,16.6555,101100.0
2013-09-05 14:20:00,22.61,22.61,22.6,22.6,80500.0,16.6555,16.6555,16.6481,16.6481,80500.0
2013-09-05 14:25:00,22.61,22.62,22.6,22.61,207600.0,16.6555,16.6629,16.6481,16.6555,207600.0
2013-09-05 14:30:00,22.62,22.63,22.61,22.63,148000.0,16.6629,16.6702,16.6555,16.6702,148000.0
2013-09-05 14:35:00,22.63,22.63,22.61,22.61,119800.0,16.6702,16.6702,16.6555,16.6555,119800.0
2013-09-05 14:40:00,22.61,22.62,22.61,22.62,65300.0,16.6555,16.6629,16.6555,16.6629,65300.0
2013-09-05 14:45:00,22.62,22.62,22.61,22.61,119300.0,16.6629,16.6629,16.6555,16.6555,119300.0
2013-09-05 14:50:00,22.61,22.64,22.61,22.64,230000.0,16.6555,16.6776,16.6555,16.6776,230000.0
2013-09-05 14:55:00,22.64,22.64,22.63,22.64,96700.0,16.6776,16.6776,16.6702,16.6776,96700.0
2013-09-05 15:00:00,22.63,22.64,22.63,22.64,108200.0,16.6702,16.6776,16.6702,16.6776,108200.0
2013-09-05 15:05:00,22.64,22.64,22.62,22.63,137500.0,16.6776,16.6776,16.6629,16.6702,137500.0
2013-09-05 15:10:00,22.63,22.63,22.61,22.62,194400.0,16.6702,16.6702,16.6555,16.6629,194400.0
2013-09-05 15:15:00,22.62,22.62,22.61,22.62,154300.0,16.6629,16.6629,16.6555,16.6629,154300.0
2013-09-05 15:20:00,22.61,22.61,22.59,22.6,212400.0,16.6555,16.6555,16.6408,16.6481,212400.0
2013-09-05 15:25:00,22.6,22.61,22.59,22.6,201700.0,16.6481,16.6555,16.6408,16.6481,201700.0
2013-09-05 15:30:00,22.61,22.62,22.59,22.6,189900.0,16.6555,16.6629,16.6408,16.6481,189900.0
2013-09-05 15:35:00,22.59,22.6,22.58,22.6,252300.0,16.6408,16.6481,16.6334,16.6481,252300.0
2013-09-05 15:40:00,22.6,22.62,22.58,22.59,577100.0,16.6481,16.6629,16.6334,16.6408,577100.0
2013-09-05 15:45:00,22.58,22.6,22.57,22.59,374400.0,16.6334,16.6481,16.626,16.6408,374400.0
2013-09-05 15:50:00,22.59,22.61,22.59,22.6,525200.0,16.6408,16.6555,16.6408,16.6481,525200.0
2013-09-05 15:55:00,22.59,22.61,22.58,22.61,982700.0,16.6408,16.6555,16.6334,16.6555,982700.0
2013-09-06 09:30:00,22.7,22.74,22.66,22.7,888900.0,16.7218,16.7513,16.6923,16.7218,888900.0
2013-09-06 09:35:00,22.71,22.75,22.64,22.67,563000.0,16.7292,16.7586,16.6776,16.6997,563000.0
2013-09-06 09:40:00,22.67,22.68,22.53,22.53,593400.0,16.6997,16.7071,16.5966,16.5966,593400.0
2013-09-06 09:45:00,22.54,22.56,22.4,22.5,1059900.0,16.6039,16.6187,16.5008,16.5745,1059900.0
2013-09-06 09:50:00,22.49,22.49,22.44,22.46,871800.0,16.5671,16.5671,16.5303,16.545,871800.0
2013-09-06 09:55:00,22.46,22.52,22.45,22.51,1081300.0,16.545,16.5892,16.5376,16.5818,1081300.0
2013-09-06 10:00:00,22.51,22.54,22.42,22.46,728900.0,16.5818,16.6039,16.5155,16.545,728900.0
2013-09-06 10:05:00,22.47,22.52,22.46,22.5,655700.0,16.5524,16.5892,16.545,16.5745,655700.0
2013-09-06 10:10:00,22.5,22.54,22.48,22.5,500600.0,16.5745,16.6039,16.5597,16.5745,500600.0
2013-09-06 10:15:00,22.51,22.61,22.51,22.6,959100.0,16.5818,16.6555,16.5818,16.6481,959100.0
2013-09-06 10:20:00,22.6,22.63,22.58,22.61,359500.0,16.6481,16.6702,16.6334,16.6555,359500.0
2013-09-06 10:25:00,22.61,22.65,22.59,22.62,387900.0,16.6555,16.685,16.6408,16.6629,387900.0
2013-09-06 10:30:00,22.62,22.65,22.61,22.64,501900.0,16.6629,16.685,16.6555,16.6776,501900.0
2013-09-06 10:35:00,22.65,22.66,22.63,22.64,297700.0,16.685,16.6923,16.6702,16.6776,297700.0
2013-09-06 10:40:00,22.63,22.67,22.63,22.67,451100.0,16.6702,16.6997,16.6702,16.6997,451100.0
2013-09-06 10:45:00,22.67,22.71,22.66,22.7,529600.0,16.6997,16.7292,16.6923,16.7218,529600.0
2013-09-06 10:50:00,22.71,22.74,22.7,22.74,621600.0,16.7292,16.7513,16.7218,16.7513,621600.0
2013-09-06 10:55:00,22.74,22.79,22.73,22.76,833400.0,16.7513,16.7881,16.7439,16.766,833400.0
2013-09-06 11:00:00,22.76,22.79,22.75,22.78,483600.0,16.766,16.7881,16.7586,16.7807,483600.0
2013-09-06 11:05:00,22.77,22.8,22.76,22.77,237300.0,16.7734,16.7955,16.766,16.7734,237300.0
2013-09-06 11:10:00,22.77,22.79,22.75,22.76,356000.0,16.7734,16.7881,16.7586,16.766,356000.0
2013-09-06 11:15:00,22.76,22.79,22.74,22.77,290400.0,16.766,16.7881,16.7513,16.7734,290400.0
2013-09-06 11:20:00,22.77,22.78,22.76,22.76,117800.0,16.7734,16.7807,16.766,16.766,117800.0
2013-09-06 11:25:00,22.76,22.78,22.75,22.78,194200.0,16.766,16.7807,16.7586,16.7807,194200.0
2013-09-06 11:30:00,22.78,22.8,22.75,22.8,398500.0,16.7807,16.7955,16.7586,16.7955,398500.0
2013-09-06 11:35:00,22.79,22.8,22.78,22.78,165900.0,16.7881,16.7955,16.7807,16.7807,165900.0
2013-09-06 11:40:00,22.78,22.79,22.77,22.77,144000.0,16.7807,16.7881,16.7734,16.7734,144000.0
2013-09-06 11:45:00,22.77,22.78,22.74,22.76,200400.0,16.7734,16.7807,16.7513,16.766,200400.0
2013-09-06 11:50:00,22.75,22.76,22.71,22.71,353600.0,16.7586,16.766,16.7292,16.7292,353600.0
2013-09-06 11:55:00,22.72,22.72,22.67,22.7,425900.0,16.7365,16.7365,16.6997,16.7218,425900.0
2013-09-06 12:00:00,22.68,22.72,22.68,22.7,204100.0,16.7071,16.7365,16.7071,16.7218,204100.0
2013-09-06 12:05:00,22.7,22.71,22.69,22.71,84700.0,16.7218,16.7292,16.7144,16.7292,84700.0
2013-09-06 12:10:00,22.71,22.72,22.7,22.71,71300.0,16.7292,16.7365,16.7218,16.7292,71300.0
2013-09-06 12:15:00,22.71,22.73,22.71,22.73,88400.0,16.7292,16.7439,16.7292,16.7439,88400.0
2013-09-06 12:20:00,22.73,22.73,22.72,22.73,74800.0,16.7439,16.7439,16.7365,16.7439,74800.0
2013-09-06 12:25:00,22.73,22.73,22.71,22.72,121100.0,16.7439,16.7439,16.7292,16.7365,121100.0
2013-09-06 12:30:00,22.72,22.74,22.71,22.73,210600.0,16.7365,16.7513,16.7292,16.7439,210600.0
2013-09-06 12:35:00,22.73,22.74,22.71,22.71,198900.0,16.7439,16.7513,16.7292,16.7292,198900.0
2013-09-06 12:40:00,22.71,22.72,22.7,22.71,101100.0,16.7292,16.7365,16.7218,16.7292,101100.0
2013-09-06 12:45:00,22.7,22.71,22.7,22.7,51400.0,16.7218,16.7292,16.7218,16.7218,51400.0
2013-09-06 12:50:00,22.7,22.71,22.7,22.71,65700.0,16.7218,16.7292,16.7218,16.7292,65700.0
2013-09-06 12:55:00,22.71,22.71,22.7,22.71,98300.0,16.7292,16.7292,16.7218,16.7292,98300.0
2013-09-06 13:00:00,22.71,22.73,22.71,22.73,117400.0,16.7292,16.7439,16.7292,16.7439,117400.0
2013-09-06 13:05:00,22.73,22.74,22.72,22.72,89000.0,16.7439,16.7513,16.7365,16.7365,89000.0
2013-09-06 13:10:00,22.73,22.73,22.72,22.73,74900.0,16.7439,16.7439,16.7365,16.7439,74900.0
2013-09-06 13:15:00,22.73,22.74,22.72,22.74,75200.0,16.7439,16.7513,16.7365,16.7513,75200.0
2013-09-06 13:20:00,22.74,22.75,22.73,22.74,69400.0,16.7513,16.7586,16.7439,16.7513,69400.0
2013-09-06 13:25:00,22.74,22.75,22.74,22.75,109500.0,16.7513,16.7586,16.7513,16.7586,109500.0
2013-09-06 13:30:00,22.75,22.75,22.73,22.74,211900.0,16.7586,16.7586,16.7439,16.7513,211900.0
2013-09-06 13:35:00,22.73,22.74,22.73,22.73,58400.0,16.7439,16.7513,16.7439,16.7439,58400.0
2013-09-06 13:40:00,22.73,22.75,22.73,22.75,119600.0,16.7439,16.7586,16.7439,16.7586,119600.0
2013-09-06 13:45:00,22.75,22.76,22.73,22.75,209300.0,16.7586,16.766,16.7439,16.7586,209300.0
2013-09-06 13:50:00,22.76,22.8,22.75,22.78,346600.0,16.766,16.7955,16.7586,16.7807,346600.0
2013-09-06 13:55:00,22.79,22.8,22.78,22.8,140300.0,16.7881,16.7955,16.7807,16.7955,140300.0
2013-09-06 14:00:00,22.8,22.82,22.79,22.8,286400.0,16.7955,16.8102,16.7881,16.7955,286400.0
2013-09-06 14:05:00,22.79,22.81,22.78,22.79,162600.0,16.7881,16.8028,16.7807,16.7881,162600.0
2013-09-06 14:10:00,22.79,22.8,22.77,22.77,160300.0,16.7881,16.7955,16.7734,16.7734,160300.0
2013-09-06 14:15:00,22.77,22.79,22.77,22.79,170700.0,16.7734,16.7881,16.7734,16.7881,170700.0
2013-09-06 14:20:00,22.78,22.79,22.77,22.77,105600.0,16.7807,16.7881,16.7734,16.7734,105600.0
2013-09-06 14:25:00,22.78,22.79,22.75,22.75,205500.0,16.7807,16.7881,16.7586,16.7586,205500.0
2013-09-06 14:30:00,22.76,22.76,22.75,22.76,64700.0,16.766,16.766,16.7586,16.766,64700.0
2013-09-06 14:35:00,22.76,22.78,22.75,22.76,155500.0,16.766,16.7807,16.7586,16.766,155500.0
2013-09-06 14:40:00,22.76,22.77,22.73,22.75,223300.0,16.766,16.7734,16.7439,16.7586,223300.0
2013-09-06 14:45:00,22.76,22.76,22.74,22.76,185900.0,16.766,16.766,16.7513,16.766,185900.0
2013-09-06 14:50:00,22.76,22.77,22.75,22.75,167300.0,16.766,16.7734,16.7586,16.7586,167300.0
2013-09-06 14:55:00,22.75,22.76,22.72,22.73,111600.0,16.7586,16.766,16.7365,16.7439,111600.0
2013-09-06 15:00:00,22.74,22.74,22.71,22.71,142100.0,16.7513,16.7513,16.7292,16.7292,142100.0
2013-09-06 15:05:00,22.71,22.71,22.64,22.66,635400.0,16.7292,16.7292,16.6776,16.6923,635400.0
2013-09-06 15:10:00,22.66,22.67,22.64,22.67,317600.0,16.6923,16.6997,16.6776,16.6997,317600.0
2013-09-06 15:15:00,22.67,22.7,22.66,22.7,220000.0,16.6997,16.7218,16.6923,16.7218,220000.0
2013-09-06 15:20:00,22.7,22.72,22.69,22.7,215900.0,16.7218,16.7365,16.7144,16.7218,215900.0
2013-09-06 15:25:00,22.7,22.73,22.69,22.73,205400.0,16.7218,16.7439,16.7144,16.7439,205400.0
2013-09-06 15:30:00,22.72,22.74,22.7,22.7,397000.0,16.7365,16.7513,16.7218,16.7218,397000.0
2013-09-06 15:35:00,22.7,22.71,22.68,22.7,460100.0,16.7218,16.7292,16.7071,16.7218,460100.0
2013-09-06 15:40:00,22.7,22.73,22.69,22.72,256600.0,16.7218,16.7439,16.7144,16.7365,256600.0
2013-09-06 15:45:00,22.73,22.73,22.68,22.68,593600.0,16.7439,16.7439,16.7071,16.7071,593600.0
2013-09-06 15:50:00,22.69,22.7,22.67,22.69,417700.0,16.7144,16.7218,16.6997,16.7144,417700.0
2013-09-06 15:55:00,22.7,22.71,22.66,22.68,1285300.0,16.7218,16.7292,16.6923,16.7071,1285300.0
2013-09-09 09:30:00,22.71,22.87,22.7,22.85,959200.0,16.7292,16.847,16.7218,16.8323,959200.0
2013-09-09 09:35:00,22.85,22.89,22.83,22.88,387900.0,16.8323,16.8617,16.8175,16.8544,387900.0
2013-09-09 09:40:00,22.88,22.9,22.86,22.89,287400.0,16.8544,16.8691,16.8396,16.8617,287400.0
2013-09-09 09:45:00,22.89,22.9,22.85,22.86,464900.0,16.8617,16.8691,16.8323,16.8396,464900.0
2013-09-09 09:50:00,22.86,22.9,22.86,22.88,370700.0,16.8396,16.8691,16.8396,16.8544,370700.0
2013-09-09 09:55:00,22.87,22.9,22.86,22.88,279900.0,16.847,16.8691,16.8396,16.8544,279900.0
2013-09-09 10:00:00,22.88,22.89,22.87,22.88,400800.0,16.8544,16.8617,16.847,16.8544,400800.0
2013-09-09 10:05:00,22.88,22.89,22.83,22.85,613000.0,16.8544,16.8617,16.8175,16.8323,613000.0
2013-09-09 10:10:00,22.85,22.89,22.83,22.88,396700.0,16.8323,16.8617,16.8175,16.8544,396700.0
2013-09-09 10:15:00,22.89,22.9,22.84,22.85,402700.0,16.8617,16.8691,16.8249,16.8323,402700.0
2013-09-09 10:20:00,22.84,22.92,22.84,22.91,451200.0,16.8249,16.8838,16.8249,16.8765,451200.0
2013-09-09 10:25:00,22.91,22.92,22.9,22.91,412400.0,16.8765,16.8838,16.8691,16.8765,412400.0
2013-09-09 10:30:00,22.91,22.92,22.89,22.89,179400.0,16.8765,16.8838,16.8617,16.8617,179400.0
2013-09-09 10:35:00,22.89,22.9,22.86,22.87,337600.0,16.8617,16.8691,16.8396,16.847,337600.0
2013-09-09 10:40:00,22.87,22.9,22.86,22.89,418700.0,16.847,16.8691,16.8396,16.8617,418700.0
2013-09-09 10:45:00,22.9,22.94,22.89,22.92,597200.0,16.8691,16.8986,16.8617,16.8838,597200.0
2013-09-09 10:50:00,22.91,22.93,22.89,22.89,244400.0,16.8765,16.8912,16.8617,16.8617,244400.0
2013-09-09 10:55:00,22.89,22.96,22.88,22.95,472600.0,16.8617,16.9133,16.8544,16.9059,472600.0
2013-09-09 11:00:00,22.95,22.99,22.94,22.98,893600.0,16.9059,16.9354,16.8986,16.928,893600.0
2013-09-09 11:05:00,22.98,22.99,22.98,22.98,311700.0,16.928,16.9354,16.928,16.928,311700.0
2013-09-09 11:10:00,22.99,22.99,22.96,22.97,253700.0,16.9354,16.9354,16.9133,16.9207,253700.0
2013-09-09 11:15:00,22.98,22.99,22.93,22.93,434700.0,16.928,16.9354,16.8912,16.8912,434700.0
2013-09-09 11:20:00,22.93,22.97,22.93,22.95,364800.0,16.8912,16.9207,16.8912,16.9059,364800.0
2013-09-09 11:25:00,22.96,22.99,22.96,22.98,186500.0,16.9133,16.9354,16.9133,16.928,186500.0
2013-09-09 11:30:00,22.99,23.01,22.98,22.99,971200.0,16.9354,16.9501,16.928,16.9354,971200.0
2013-09-09 11:35:00,23.0,23.0,22.97,22.97,293000.0,16.9428,16.9428,16.9207,16.9207,293000.0
2013-09-09 11:40:00,22.98,22.98,22.95,22.96,199800.0,16.928,16.928,16.9059,16.9133,199800.0
2013-09-09 11:45:00,22.95,22.96,22.92,22.94,414300.0,16.9059,16.9133,16.8838,16.8986,414300.0
2013-09-09 11:50:00,22.93,22.96,22.92,22.96,374500.0,16.8912,16.9133,16.8838,16.9133,374500.0
2013-09-09 11:55:00,22.95,22.96,22.94,22.94,168200.0,16.9059,16.9133,16.8986,16.8986,168200.0
2013-09-09 12:00:00,22.95,22.95,22.92,22.93,150600.0,16.9059,16.9059,16.8838,16.8912,150600.0
2013-09-09 12:05:00,22.93,22.96,22.91,22.96,309200.0,16.8912,16.9133,16.8765,16.9133,309200.0
2013-09-09 12:10:00,22.96,22.99,22.95,22.98,260700.0,16.9133,16.9354,16.9059,16.928,260700.0
2013-09-09 12:15:00,22.98,23.02,22.98,23.01,529300.0,16.928,16.9575,16.928,16.9501,529300.0
2013-09-09 12:20:00,23.01,23.02,23.0,23.01,197200.0,16.9501,16.9575,16.9428,16.9501,197200.0
2013-09-09 12:25:00,23.02,23.03,23.0,23.02,118900.0,16.9575,16.9649,16.9428,16.9575,118900.0
2013-09-09 12:30:00,23.02,23.03,23.0,23.0,161000.0,16.9575,16.9649,16.9428,16.9428,161000.0
2013-09-09 12:35:00,23.0,23.01,22.95,22.95,319500.0,16.9428,16.9501,16.9059,16.9059,319500.0
2013-09-09 12:40:00,22.95,22.97,22.95,22.97,98600.0,16.9059,16.9207,16.9059,16.9207,98600.0
2013-09-09 12:45:00,22.96,22.98,22.96,22.97,110800.0,16.9133,16.928,16.9133,16.9207,110800.0
2013-09-09 12:50:00,22.97,22.98,22.95,22.96,277300.0,16.9207,16.928,16.9059,16.9133,277300.0
2013-09-09 12:55:00,22.96,22.97,22.93,22.94,182200.0,16.9133,16.9207,16.8912,16.8986,182200.0
2013-09-09 13:00:00,22.94,22.95,22.93,22.95,158000.0,16.8986,16.9059,16.8912,16.9059,158000.0
2013-09-09 13:05:00,22.95,22.95,22.94,22.94,44600.0,16.9059,16.9059,16.8986,16.8986,44600.0
2013-09-09 13:10:00,22.94,22.95,22.94,22.95,70500.0,16.8986,16.9059,16.8986,16.9059,70500.0
2013-09-09 13:15:00,22.95,22.95,22.94,22.95,72300.0,16.9059,16.9059,16.8986,16.9059,72300.0
2013-09-09 13:20:00,22.95,22.96,22.94,22.95,131600.0,16.9059,16.9133,16.8986,16.9059,131600.0
2013-09-09 13:25:00,22.94,22.95,22.93,22.93,131200.0,16.8986,16.9059,16.8912,16.8912,131200.0
2013-09-09 13:30:00,22.93,22.95,22.93,22.94,102600.0,16.8912,16.9059,16.8912,16.8986,102600.0
2013-09-09 13:35:00,22.95,22.95,22.94,22.94,54900.0,16.9059,16.9059,16.8986,16.8986,54900.0
2013-09-09 13:40:00,22.95,22.95,22.93,22.95,159000.0,16.9059,16.9059,16.8912,16.9059,159000.0
2013-09-09 13:45:00,22.95,22.96,22.93,22.94,191300.0,16.9059,16.9133,16.8912,16.8986,191300.0
2013-09-09 13:50:00,22.95,22.95,22.94,22.95,85600.0,16.9059,16.9059,16.8986,16.9059,85600.0
2013-09-09 13:55:00,22.94,22.96,22.93,22.96,194000.0,16.8986,16.9133,16.8912,16.9133,194000.0
2013-09-09 14:00:00,22.95,22.98,22.95,22.98,148400.0,16.9059,16.928,16.9059,16.928,148400.0
2013-09-09 14:05:00,22.98,22.99,22.97,22.98,161800.0,16.928,16.9354,16.9207,16.928,161800.0
2013-09-09 14:10:00,22.98,22.98,22.97,22.98,73700.0,16.928,16.928,16.9207,16.928,73700.0
2013-09-09 14:15:00,22.97,23.02,22.97,23.01,272800.0,16.9207,16.9575,16.9207,16.9501,272800.0
2013-09-09 14:20:00,23.02,23.02,23.0,23.0,166100.0,16.9575,16.9575,16.9428,16.9428,166100.0
2013-09-09 14:25:00,23.01,23.01,22.98,22.98,137800.0,16.9501,16.9501,16.928,16.928,137800.0
2013-09-09 14:30:00,22.98,23.0,22.97,22.97,228200.0,16.928,16.9428,16.9207,16.9207,228200.0
2013-09-09 14:35:00,22.98,22.99,22.96,22.96,160300.0,16.928,16.9354,16.9133,16.9133,160300.0
2013-09-09 14:40:00,22.97,22.98,22.96,22.97,128600.0,16.9207,16.928,16.9133,16.9207,128600.0
2013-09-09 14:45:00,22.98,22.98,22.96,22.96,99500.0,16.928,16.928,16.9133,16.9133,99500.0
2013-09-09 14:50:00,22.96,22.97,22.94,22.95,180000.0,16.9133,16.9207,16.8986,16.9059,180000.0
2013-09-09 14:55:00,22.95,22.96,22.93,22.95,242000.0,16.9059,16.9133,16.8912,16.9059,242000.0
2013-09-09 15:00:00,22.96,22.96,22.92,22.94,278200.0,16.9133,16.9133,16.8838,16.8986,278200.0
2013-09-09 15:05:00,22.93,22.94,22.88,22.9,375900.0,16.8912,16.8986,16.8544,16.8691,375900.0
2013-09-09 15:10:00,22.91,22.92,22.9,22.92,185700.0,16.8765,16.8838,16.8691,16.8838,185700.0
2013-09-09 15:15:00,22.92,22.94,22.91,22.94,299600.0,16.8838,16.8986,16.8765,16.8986,299600.0
2013-09-09 15:20:00,22.93,22.95,22.92,22.93,515500.0,16.8912,16.9059,16.8838,16.8912,515500.0
2013-09-09 15:25:00,22.93,22.94,22.91,22.92,380800.0,16.8912,16.8986,16.8765,16.8838,380800.0
2013-09-09 15:30:00,22.92,22.96,22.92,22.96,461000.0,16.8838,16.9133,16.8838,16.9133,461000.0
2013-09-09 15:35:00,22.96,22.97,22.94,22.95,335400.0,16.9133,16.9207,16.8986,16.9059,335400.0
2013-09-09 15:40:00,22.95,22.95,22.93,22.94,252400.0,16.9059,16.9059,16.8912,16.8986,252400.0
2013-09-09 15:45:00,22.93,22.95,22.93,22.94,693400.0,16.8912,16.9059,16.8912,16.8986,693400.0
2013-09-09 15:50:00,22.95,22.95,22.92,22.93,989100.0,16.9059,16.9059,16.8838,16.8912,989100.0
2013-09-09 15:55:00,22.92,22.93,22.9,22.92,1377300.0,16.8838,16.8912,16.8691,16.8838,1377300.0
2013-09-10 09:30:00,23.07,23.11,23.04,23.09,896100.0,16.9943,17.0238,16.9722,17.0091,896100.0
2013-09-10 09:35:00,23.1,23.13,23.07,23.11,576300.0,17.0164,17.0385,16.9943,17.0238,576300.0
2013-09-10 09:40:00,23.1,23.11,22.98,23.03,449400.0,17.0164,17.0238,16.928,16.9649,449400.0
2013-09-10 09:45:00,23.03,23.05,23.01,23.02,315800.0,16.9649,16.9796,16.9501,16.9575,315800.0
2013-09-10 09:50:00,23.01,23.03,22.98,23.02,435400.0,16.9501,16.9649,16.928,16.9575,435400.0
2013-09-10 09:55:00,23.02,23.02,22.94,22.94,398800.0,16.9575,16.9575,16.8986,16.8986,398800.0
2013-09-10 10:00:00,22.95,22.99,22.95,22.98,154600.0,16.9059,16.9354,16.9059,16.928,154600.0
2013-09-10 10:05:00,22.98,23.01,22.97,22.98,420800.0,16.928,16.9501,16.9207,16.928,420800.0
2013-09-10 10:10:00,22.97,23.02,22.94,23.02,482600.0,16.9207,16.9575,16.8986,16.9575,482600.0
2013-09-10 10:15:00,23.02,23.03,22.99,23.0,540300.0,16.9575,16.9649,16.9354,16.9428,540300.0
2013-09-10 10:20:00,22.99,23.02,22.98,23.02,217300.0,16.9354,16.9575,16.928,16.9575,217300.0
2013-09-10 10:25:00,23.02,23.05,23.01,23.04,302700.0,16.9575,16.9796,16.9501,16.9722,302700.0
2013-09-10 10:30:00,23.04,23.04,22.95,22.95,827800.0,16.9722,16.9722,16.9059,16.9059,827800.0
2013-09-10 10:35:00,22.96,22.97,22.94,22.96,607600.0,16.9133,16.9207,16.8986,16.9133,607600.0
2013-09-10 10:40:00,22.96,23.01,22.96,22.99,262500.0,16.9133,16.9501,16.9133,16.9354,262500.0
2013-09-10 10:45:00,22.98,22.99,22.96,22.98,187200.0,16.928,16.9354,16.9133,16.928,187200.0
2013-09-10 10:50:00,22.98,23.01,22.96,23.01,437200.0,16.928,16.9501,16.9133,16.9501,437200.0
2013-09-10 10:55:00,23.01,23.01,22.98,23.0,313500.0,16.9501,16.9501,16.928,16.9428,313500.0
2013-09-10 11:00:00,23.0,23.0,22.98,22.98,172700.0,16.9428,16.9428,16.928,16.928,172700.0
2013-09-10 11:05:00,22.99,23.01,22.98,23.01,159600.0,16.9354,16.9501,16.928,16.9501,159600.0
2013-09-10 11:10:00,23.01,23.06,23.0,23.06,511000.0,16.9501,16.987,16.9428,16.987,511000.0
2013-09-10 11:15:00,23.05,23.09,23.04,23.04,789500.0,16.9796,17.0091,16.9722,16.9722,789500.0
2013-09-10 11:20:00,23.04,23.05,23.04,23.04,82700.0,16.9722,16.9796,16.9722,16.9722,82700.0
2013-09-10 11:25:00,23.04,23.05,23.04,23.04,158500.0,16.9722,16.9796,16.9722,16.9722,158500.0
2013-09-10 11:30:00,23.05,23.07,23.03,23.04,374000.0,16.9796,16.9943,16.9649,16.9722,374000.0
2013-09-10 11:35:00,23.03,23.04,23.0,23.01,349900.0,16.9649,16.9722,16.9428,16.9501,349900.0
2013-09-10 11:40:00,23.01,23.04,23.01,23.03,211900.0,16.9501,16.9722,16.9501,16.9649,211900.0
2013-09-10 11:45:00,23.03,23.03,23.01,23.02,201400.0,16.9649,16.9649,16.9501,16.9575,201400.0
2013-09-10 11:50:00,23.02,23.04,23.02,23.04,113000.0,16.9575,16.9722,16.9575,16.9722,113000.0
2013-09-10 11:55:00,23.04,23.04,23.02,23.03,213400.0,16.9722,16.9722,16.9575,16.9649,213400.0
2013-09-10 12:00:00,23.02,23.03,23.02,23.02,138900.0,16.9575,16.9649,16.9575,16.9575,138900.0
2013-09-10 12:05:00,23.02,23.03,23.02,23.02,114000.0,16.9575,16.9649,16.9575,16.9575,114000.0
2013-09-10 12:10:00,23.02,23.03,22.98,22.99,371500.0,16.9575,16.9649,16.928,16.9354,371500.0
2013-09-10 12:15:00,22.98,22.99,22.95,22.95,265900.0,16.928,16.9354,16.9059,16.9059,265900.0
2013-09-10 12:20:00,22.96,22.97,22.95,22.95,235000.0,16.9133,16.9207,16.9059,16.9059,235000.0
2013-09-10 12:25:00,22.96,22.97,22.95,22.96,261700.0,16.9133,16.9207,16.9059,16.9133,261700.0
2013-09-10 12:30:00,22.96,22.99,22.95,22.98,248200.0,16.9133,16.9354,16.9059,16.928,248200.0
2013-09-10 12:35:00,22.99,22.99,22.97,22.98,184400.0,16.9354,16.9354,16.9207,16.928,184400.0
2013-09-10 12:40:00,22.98,22.98,22.97,22.98,52800.0,16.928,16.928,16.9207,16.928,52800.0
2013-09-10 12:45:00,22.97,22.98,22.96,22.97,240400.0,16.9207,16.928,16.9133,16.9207,240400.0
2013-09-10 12:50:00,22.97,22.97,22.96,22.96,86900.0,16.9207,16.9207,16.9133,16.9133,86900.0
2013-09-10 12:55:00,22.96,22.99,22.96,22.98,218800.0,16.9133,16.9354,16.9133,16.928,218800.0
2013-09-10 13:00:00,22.99,23.0,22.98,23.0,197600.0,16.9354,16.9428,16.928,16.9428,197600.0
2013-09-10 13:05:00,22.99,23.02,22.99,23.01,275500.0,16.9354,16.9575,16.9354,16.9501,275500.0
2013-09-10 13:10:00,23.01,23.01,22.99,23.0,275900.0,16.9501,16.9501,16.9354,16.9428,275900.0
2013-09-10 13:15:00,23.01,23.01,22.97,23.01,895600.0,16.9501,16.9501,16.9207,16.9501,895600.0
2013-09-10 13:20:00,23.01,23.01,22.99,23.0,201800.0,16.9501,16.9501,16.9354,16.9428,201800.0
2013-09-10 13:25:00,23.0,23.0,22.99,23.0,92400.0,16.9428,16.9428,16.9354,16.9428,92400.0
2013-09-10 13:30:00,22.99,23.0,22.99,22.99,138900.0,16.9354,16.9428,16.9354,16.9354,138900.0
2013-09-10 13:35:00,22.99,23.0,22.99,23.0,107500.0,16.9354,16.9428,16.9354,16.9428,107500.0
2013-09-10 13:40:00,23.0,23.0,22.99,22.99,169300.0,16.9428,16.9428,16.9354,16.9354,169300.0
2013-09-10 13:45:00,23.0,23.01,22.99,23.0,395000.0,16.9428,16.9501,16.9354,16.9428,395000.0
2013-09-10 13:50:00,23.0,23.01,22.96,22.97,389700.0,16.9428,16.9501,16.9133,16.9207,389700.0
2013-09-10 13:55:00,22.97,22.98,22.97,22.97,162300.0,16.9207,16.928,16.9207,16.9207,162300.0
2013-09-10 14:00:00,22.97,22.98,22.97,22.97,121500.0,16.9207,16.928,16.9207,16.9207,121500.0
2013-09-10 14:05:00,22.98,22.98,22.96,22.97,262500.0,16.928,16.928,16.9133,16.9207,262500.0
2013-09-10 14:10:00,22.97,22.99,22.96,22.99,559400.0,16.9207,16.9354,16.9133,16.9354,559400.0
2013-09-10 14:15:00,22.98,23.0,22.98,23.0,862300.0,16.928,16.9428,16.928,16.9428,862300.0
2013-09-10 14:20:00,23.0,23.0,22.99,22.99,136100.0,16.9428,16.9428,16.9354,16.9354,136100.0
2013-09-10 14:25:00,23.0,23.0,22.97,22.97,301600.0,16.9428,16.9428,16.9207,16.9207,301600.0
2013-09-10 14:30:00,22.98,22.99,22.97,22.98,373500.0,16.928,16.9354,16.9207,16.928,373500.0
2013-09-10 14:35:00,22.98,22.98,22.96,22.96,212600.0,16.928,16.928,16.9133,16.9133,212600.0
2013-09-10 14:40:00,22.96,22.97,22.96,22.96,345000.0,16.9133,16.9207,16.9133,16.9133,345000.0
2013-09-10 14:45:00,22.96,22.97,22.95,22.95,295400.0,16.9133,16.9207,16.9059,16.9059,295400.0
2013-09-10 14:50:00,22.95,22.96,22.93,22.93,249200.0,16.9059,16.9133,16.8912,16.8912,249200.0
2013-09-10 14:55:00,22.93,22.98,22.93,22.97,369800.0,16.8912,16.928,16.8912,16.9207,369800.0
2013-09-10 15:00:00,22.98,22.98,22.96,22.97,267800.0,16.928,16.928,16.9133,16.9207,267800.0
2013-09-10 15:05:00,22.97,22.97,22.95,22.96,416200.0,16.9207,16.9207,16.9059,16.9133,416200.0
2013-09-10 15:10:00,22.96,22.98,22.96,22.97,359300.0,16.9133,16.928,16.9133,16.9207,359300.0
2013-09-10 15:15:00,22.97,22.98,22.97,22.97,185900.0,16.9207,16.928,16.9207,16.9207,185900.0
2013-09-10 15:20:00,22.98,22.98,22.97,22.98,365800.0,16.928,16.928,16.9207,16.928,365800.0
2013-09-10 15:25:00,22.98,22.99,22.96,22.98,570700.0,16.928,16.9354,16.9133,16.928,570700.0
2013-09-10 15:30:00,22.99,22.99,22.97,22.98,273500.0,16.9354,16.9354,16.9207,16.928,273500.0
2013-09-10 15:35:00,22.98,22.98,22.96,22.97,434400.0,16.928,16.928,16.9133,16.9207,434400.0
2013-09-10 15:40:00,22.98,22.98,22.96,22.96,367200.0,16.928,16.928,16.9133,16.9133,367200.0
2013-09-10 15:45:00,22.96,22.97,22.94,22.94,671500.0,16.9133,16.9207,16.8986,16.8986,671500.0
2013-09-10 15:50:00,22.95,22.98,22.95,22.97,825600.0,16.9059,16.928,16.9059,16.9207,825600.0
2013-09-10 15:55:00,22.97,22.99,22.95,22.98,1692800.0,16.9207,16.9354,16.9059,16.928,1692800.0
2013-09-11 09:30:00,22.91,22.98,22.9,22.96,1312900.0,16.8765,16.928,16.8691,16.9133,1312900.0
2013-09-11 09:35:00,22.96,22.97,22.94,22.95,566800.0,16.9133,16.9207,16.8986,16.9059,566800.0
2013-09-11 09:40:00,22.95,22.96,22.84,22.88,742300.0,16.9059,16.9133,16.8249,16.8544,742300.0
2013-09-11 09:45:00,22.87,22.9,22.81,22.81,589000.0,16.847,16.8691,16.8028,16.8028,589000.0
2013-09-11 09:50:00,22.81,22.83,22.77,22.81,663700.0,16.8028,16.8175,16.7734,16.8028,663700.0
2013-09-11 09:55:00,22.82,22.82,22.79,22.8,605100.0,16.8102,16.8102,16.7881,16.7955,605100.0
2013-09-11 10:00:00,22.8,22.88,22.77,22.85,992500.0,16.7955,16.8544,16.7734,16.8323,992500.0
2013-09-11 10:05:00,22.85,22.91,22.85,22.88,533500.0,16.8323,16.8765,16.8323,16.8544,533500.0
2013-09-11 10:10:00,22.88,22.88,22.83,22.83,500400.0,16.8544,16.8544,16.8175,16.8175,500400.0
2013-09-11 10:15:00,22.84,22.85,22.81,22.84,244000.0,16.8249,16.8323,16.8028,16.8249,244000.0
2013-09-11 10:20:00,22.84,22.88,22.83,22.88,314300.0,16.8249,16.8544,16.8175,16.8544,314300.0
2013-09-11 10:25:00,22.88,22.89,22.86,22.87,386600.0,16.8544,16.8617,16.8396,16.847,386600.0
2013-09-11 10:30:00,22.86,22.88,22.85,22.86,364800.0,16.8396,16.8544,16.8323,16.8396,364800.0
2013-09-11 10:35:00,22.87,22.9,22.85,22.85,1036200.0,16.847,16.8691,16.8323,16.8323,1036200.0
2013-09-11 10:40:00,22.85,22.88,22.85,22.86,353700.0,16.8323,16.8544,16.8323,16.8396,353700.0
2013-09-11 10:45:00,22.86,22.87,22.85,22.85,221100.0,16.8396,16.847,16.8323,16.8323,221100.0
2013-09-11 10:50:00,22.85,22.89,22.84,22.89,432700.0,16.8323,16.8617,16.8249,16.8617,432700.0
2013-09-11 10:55:00,22.89,22.93,22.88,22.92,438500.0,16.8617,16.8912,16.8544,16.8838,438500.0
2013-09-11 11:00:00,22.92,22.93,22.89,22.9,280600.0,16.8838,16.8912,16.8617,16.8691,280600.0
2013-09-11 11:05:00,22.9,22.91,22.89,22.9,332200.0,16.8691,16.8765,16.8617,16.8691,332200.0
2013-09-11 11:10:00,22.9,22.91,22.89,22.91,333100.0,16.8691,16.8765,16.8617,16.8765,333100.0
2013-09-11 11:15:00,22.91,22.91,22.9,22.91,122300.0,16.8765,16.8765,16.8691,16.8765,122300.0
2013-09-11 11:20:00,22.91,22.91,22.9,22.91,244800.0,16.8765,16.8765,16.8691,16.8765,244800.0
2013-09-11 11:25:00,22.9,22.91,22.9,22.9,248600.0,16.8691,16.8765,16.8691,16.8691,248600.0
2013-09-11 11:30:00,22.9,22.92,22.84,22.85,788800.0,16.8691,16.8838,16.8249,16.8323,788800.0
2013-09-11 11:35:00,22.85,22.9,22.85,22.9,372900.0,16.8323,16.8691,16.8323,16.8691,372900.0
2013-09-11 11:40:00,22.9,22.91,22.89,22.91,146500.0,16.8691,16.8765,16.8617,16.8765,146500.0
2013-09-11 11:45:00,22.91,22.91,22.89,22.89,257800.0,16.8765,16.8765,16.8617,16.8617,257800.0
2013-09-11 11:50:00,22.9,22.9,22.89,22.89,47100.0,16.8691,16.8691,16.8617,16.8617,47100.0
2013-09-11 11:55:00,22.89,22.91,22.89,22.89,236400.0,16.8617,16.8765,16.8617,16.8617,236400.0
2013-09-11 12:00:00,22.9,22.9,22.85,22.85,239000.0,16.8691,16.8691,16.8323,16.8323,239000.0
2013-09-11 12:05:00,22.86,22.86,22.85,22.85,130300.0,16.8396,16.8396,16.8323,16.8323,130300.0
2013-09-11 12:10:00,22.86,22.86,22.83,22.84,320300.0,16.8396,16.8396,16.8175,16.8249,320300.0
2013-09-11 12:15:00,22.83,22.85,22.83,22.85,92500.0,16.8175,16.8323,16.8175,16.8323,92500.0
2013-09-11 12:20:00,22.84,22.85,22.84,22.85,90700.0,16.8249,16.8323,16.8249,16.8323,90700.0
2013-09-11 12:25:00,22.84,22.87,22.84,22.85,202600.0,16.8249,16.847,16.8249,16.8323,202600.0
2013-09-11 12:30:00,22.86,22.87,22.86,22.86,110900.0,16.8396,16.847,16.8396,16.8396,110900.0
2013-09-11 12:35:00,22.87,22.87,22.86,22.87,68500.0,16.847,16.847,16.8396,16.847,68500.0
2013-09-11 12:40:00,22.87,22.88,22.84,22.85,328200.0,16.847,16.8544,16.8249,16.8323,328200.0
2013-09-11 12:45:00,22.86,22.86,22.84,22.85,112400.0,16.8396,16.8396,16.8249,16.8323,112400.0
2013-09-11 12:50:00,22.85,22.85,22.84,22.84,51700.0,16.8323,16.8323,16.8249,16.8249,51700.0
2013-09-11 12:55:00,22.85,22.87,22.84,22.87,215300.0,16.8323,16.847,16.8249,16.847,215300.0
2013-09-11 13:00:00,22.87,22.87,22.85,22.86,131100.0,16.847,16.847,16.8323,16.8396,131100.0
2013-09-11 13:05:00,22.86,22.86,22.85,22.86,88700.0,16.8396,16.8396,16.8323,16.8396,88700.0
2013-09-11 13:10:00,22.86,22.87,22.85,22.87,153700.0,16.8396,16.847,16.8323,16.847,153700.0
2013-09-11 13:15:00,22.87,22.88,22.86,22.86,107300.0,16.847,16.8544,16.8396,16.8396,107300.0
2013-09-11 13:20:00,22.87,22.87,22.86,22.87,63900.0,16.847,16.847,16.8396,16.847,63900.0
2013-09-11 13:25:00,22.86,22.87,22.86,22.86,97600.0,16.8396,16.847,16.8396,16.8396,97600.0
2013-09-11 13:30:00,22.87,22.89,22.86,22.87,272200.0,16.847,16.8617,16.8396,16.847,272200.0
2013-09-11 13:35:00,22.87,22.89,22.86,22.86,94500.0,16.847,16.8617,16.8396,16.8396,94500.0
2013-09-11 13:40:00,22.87,22.87,22.85,22.86,137000.0,16.847,16.847,16.8323,16.8396,137000.0
2013-09-11 13:45:00,22.87,22.87,22.84,22.85,246400.0,16.847,16.847,16.8249,16.8323,246400.0
2013-09-11 13:50:00,22.85,22.85,22.81,22.81,248200.0,16.8323,16.8323,16.8028,16.8028,248200.0
2013-09-11 13:55:00,22.82,22.82,22.81,22.81,115700.0,16.8102,16.8102,16.8028,16.8028,115700.0
2013-09-11 14:00:00,22.81,22.83,22.8,22.82,327900.0,16.8028,16.8175,16.7955,16.8102,327900.0
2013-09-11 14:05:00,22.81,22.83,22.81,22.83,131300.0,16.8028,16.8175,16.8028,16.8175,131300.0
2013-09-11 14:10:00,22.83,22.83,22.82,22.83,193500.0,16.8175,16.8175,16.8102,16.8175,193500.0
2013-09-11 14:15:00,22.82,22.85,22.82,22.85,154800.0,16.8102,16.8323,16.8102,16.8323,154800.0
2013-09-11 14:20:00,22.85,22.85,22.83,22.84,208800.0,16.8323,16.8323,16.8175,16.8249,208800.0
2013-09-11 14:25:00,22.84,22.85,22.83,22.85,198600.0,16.8249,16.8323,16.8175,16.8323,198600.0
2013-09-11 14:30:00,22.85,22.85,22.81,22.81,340900.0,16.8323,16.8323,16.8028,16.8028,340900.0
2013-09-11 14:35:00,22.82,22.82,22.81,22.82,55800.0,16.8102,16.8102,16.8028,16.8102,55800.0
2013-09-11 14:40:00,22.82,22.83,22.81,22.83,192600.0,16.8102,16.8175,16.8028,16.8175,192600.0
2013-09-11 14:45:00,22.83,22.83,22.81,22.81,127300.0,16.8175,16.8175,16.8028,16.8028,127300.0
2013-09-11 14:50:00,22.81,22.82,22.8,22.81,108300.0,16.8028,16.8102,16.7955,16.8028,108300.0
2013-09-11 14:55:00,22.8,22.81,22.77,22.79,416400.0,16.7955,16.8028,16.7734,16.7881,416400.0
2013-09-11 15:00:00,22.79,22.8,22.78,22.78,284800.0,16.7881,16.7955,16.7807,16.7807,284800.0
2013-09-11 15:05:00,22.78,22.79,22.72,22.72,432100.0,16.7807,16.7881,16.7365,16.7365,432100.0
2013-09-11 15:10:00,22.73,22.76,22.73,22.75,773200.0,16.7439,16.766,16.7439,16.7586,773200.0
2013-09-11 15:15:00,22.76,22.77,22.72,22.73,381000.0,16.766,16.7734,16.7365,16.7439,381000.0
2013-09-11 15:20:00,22.72,22.75,22.71,22.75,481800.0,16.7365,16.7586,16.7292,16.7586,481800.0
2013-09-11 15:25:00,22.75,22.77,22.74,22.75,261500.0,16.7586,16.7734,16.7513,16.7586,261500.0
2013-09-11 15:30:00,22.75,22.78,22.73,22.76,712900.0,16.7586,16.7807,16.7439,16.766,712900.0
2013-09-11 15:35:00,22.75,22.77,22.74,22.77,377700.0,16.7586,16.7734,16.7513,16.7734,377700.0
2013-09-11 15:40:00,22.77,22.78,22.76,22.77,625600.0,16.7734,16.7807,16.766,16.7734,625600.0
2013-09-11 15:45:00,22.76,22.77,22.75,22.77,633100.0,16.766,16.7734,16.7586,16.7734,633100.0
2013-09-11 15:50:00,22.77,22.8,22.77,22.8,850200.0,16.7734,16.7955,16.7734,16.7955,850200.0
2013-09-11 15:55:00,22.8,22.83,22.79,22.83,2075600.0,16.7955,16.8175,16.7881,16.8175,2075600.0
2013-09-12 09:30:00,22.79,22.84,22.78,22.81,676200.0,16.7881,16.8249,16.7807,16.8028,676200.0
2013-09-12 09:35:00,22.82,22.82,22.68,22.69,940900.0,16.8102,16.8102,16.7071,16.7144,940900.0
2013-09-12 09:40:00,22.69,22.73,22.61,22.63,874000.0,16.7144,16.7439,16.6555,16.6702,874000.0
2013-09-12 09:45:00,22.63,22.71,22.62,22.69,632100.0,16.6702,16.7292,16.6629,16.7144,632100.0
2013-09-12 09:50:00,22.69,22.79,22.67,22.73,1085100.0,16.7144,16.7881,16.6997,16.7439,1085100.0
2013-09-12 09:55:00,22.72,22.78,22.72,22.78,372200.0,16.7365,16.7807,16.7365,16.7807,372200.0
2013-09-12 10:00:00,22.77,22.77,22.72,22.77,321600.0,16.7734,16.7734,16.7365,16.7734,321600.0
2013-09-12 10:05:00,22.77,22.79,22.75,22.75,293700.0,16.7734,16.7881,16.7586,16.7586,293700.0
2013-09-12 10:10:00,22.76,22.76,22.73,22.75,278000.0,16.766,16.766,16.7439,16.7586,278000.0
2013-09-12 10:15:00,22.75,22.79,22.74,22.76,411500.0,16.7586,16.7881,16.7513,16.766,411500.0
2013-09-12 10:20:00,22.76,22.79,22.76,22.79,440200.0,16.766,16.7881,16.766,16.7881,440200.0
2013-09-12 10:25:00,22.79,22.81,22.76,22.76,558000.0,16.7881,16.8028,16.766,16.766,558000.0
2013-09-12 10:30:00,22.76,22.78,22.74,22.75,390500.0,16.766,16.7807,16.7513,16.7586,390500.0
2013-09-12 10:35:00,22.75,22.76,22.74,22.75,589100.0,16.7586,16.766,16.7513,16.7586,589100.0
2013-09-12 10:40:00,22.76,22.77,22.74,22.74,267600.0,16.766,16.7734,16.7513,16.7513,267600.0
2013-09-12 10:45:00,22.75,22.76,22.74,22.74,97500.0,16.7586,16.766,16.7513,16.7513,97500.0
2013-09-12 10:50:00,22.75,22.76,22.73,22.75,213500.0,16.7586,16.766,16.7439,16.7586,213500.0
2013-09-12 10:55:00,22.75,22.75,22.72,22.73,564400.0,16.7586,16.7586,16.7365,16.7439,564400.0
2013-09-12 11:00:00,22.73,22.75,22.73,22.75,178900.0,16.7439,16.7586,16.7439,16.7586,178900.0
2013-09-12 11:05:00,22.75,22.76,22.73,22.73,203000.0,16.7586,16.766,16.7439,16.7439,203000.0
2013-09-12 11:10:00,22.73,22.75,22.73,22.73,169100.0,16.7439,16.7586,16.7439,16.7439,169100.0
2013-09-12 11:15:00,22.74,22.74,22.71,22.73,277500.0,16.7513,16.7513,16.7292,16.7439,277500.0
2013-09-12 11:20:00,22.73,22.73,22.7,22.72,258800.0,16.7439,16.7439,16.7218,16.7365,258800.0
2013-09-12 11:25:00,22.72,22.73,22.71,22.72,112700.0,16.7365,16.7439,16.7292,16.7365,112700.0
2013-09-12 11:30:00,22.72,22.75,22.71,22.74,908000.0,16.7365,16.7586,16.7292,16.7513,908000.0
2013-09-12 11:35:00,22.73,22.74,22.73,22.74,239200.0,16.7439,16.7513,16.7439,16.7513,239200.0
2013-09-12 11:40:00,22.73,22.76,22.73,22.75,304400.0,16.7439,16.766,16.7439,16.7586,304400.0
2013-09-12 11:45:00,22.74,22.75,22.74,22.75,164400.0,16.7513,16.7586,16.7513,16.7586,164400.0
2013-09-12 11:50:00,22.74,22.76,22.74,22.76,226900.0,16.7513,16.766,16.7513,16.766,226900.0
2013-09-12 11:55:00,22.76,22.77,22.75,22.77,233500.0,16.766,16.7734,16.7586,16.7734,233500.0
2013-09-12 12:00:00,22.77,22.77,22.73,22.75,178300.0,16.7734,16.7734,16.7439,16.7586,178300.0
2013-09-12 12:05:00,22.75,22.75,22.73,22.74,205300.0,16.7586,16.7586,16.7439,16.7513,205300.0
2013-09-12 12:10:00,22.73,22.75,22.73,22.73,195900.0,16.7439,16.7586,16.7439,16.7439,195900.0
2013-09-12 12:15:00,22.74,22.74,22.73,22.73,148700.0,16.7513,16.7513,16.7439,16.7439,148700.0
2013-09-12 12:20:00,22.73,22.74,22.73,22.73,174100.0,16.7439,16.7513,16.7439,16.7439,174100.0
2013-09-12 12:25:00,22.73,22.74,22.73,22.73,229300.0,16.7439,16.7513,16.7439,16.7439,229300.0
2013-09-12 12:30:00,22.74,22.75,22.73,22.75,187400.0,16.7513,16.7586,16.7439,16.7586,187400.0
2013-09-12 12:35:00,22.75,22.75,22.74,22.75,134900.0,16.7586,16.7586,16.7513,16.7586,134900.0
2013-09-12 12:40:00,22.75,22.75,22.74,22.75,149400.0,16.7586,16.7586,16.7513,16.7586,149400.0
2013-09-12 12:45:00,22.75,22.75,22.74,22.75,125800.0,16.7586,16.7586,16.7513,16.7586,125800.0
2013-09-12 12:50:00,22.75,22.75,22.74,22.75,152800.0,16.7586,16.7586,16.7513,16.7586,152800.0
2013-09-12 12:55:00,22.75,22.76,22.74,22.75,484300.0,16.7586,16.766,16.7513,16.7586,484300.0
2013-09-12 13:00:00,22.75,22.75,22.74,22.75,90400.0,16.7586,16.7586,16.7513,16.7586,90400.0
2013-09-12 13:05:00,22.75,22.76,22.74,22.76,228300.0,16.7586,16.766,16.7513,16.766,228300.0
2013-09-12 13:10:00,22.76,22.76,22.74,22.74,233000.0,16.766,16.766,16.7513,16.7513,233000.0
2013-09-12 13:15:00,22.75,22.75,22.74,22.75,258900.0,16.7586,16.7586,16.7513,16.7586,258900.0
2013-09-12 13:20:00,22.75,22.75,22.74,22.75,173100.0,16.7586,16.7586,16.7513,16.7586,173100.0
2013-09-12 13:25:00,22.74,22.76,22.74,22.75,162900.0,16.7513,16.766,16.7513,16.7586,162900.0
2013-09-12 13:30:00,22.76,22.76,22.73,22.73,496900.0,16.766,16.766,16.7439,16.7439,496900.0
2013-09-12 13:35:00,22.73,22.74,22.73,22.73,87200.0,16.7439,16.7513,16.7439,16.7439,87200.0
2013-09-12 13:40:00,22.73,22.74,22.73,22.73,105300.0,16.7439,16.7513,16.7439,16.7439,105300.0
2013-09-12 13:45:00,22.73,22.75,22.73,22.73,273100.0,16.7439,16.7586,16.7439,16.7439,273100.0
2013-09-12 13:50:00,22.74,22.75,22.72,22.74,813000.0,16.7513,16.7586,16.7365,16.7513,813000.0
2013-09-12 13:55:00,22.74,22.74,22.73,22.74,232500.0,16.7513,16.7513,16.7439,16.7513,232500.0
2013-09-12 14:00:00,22.73,22.74,22.73,22.73,221300.0,16.7439,16.7513,16.7439,16.7439,221300.0
2013-09-12 14:05:00,22.73,22.74,22.73,22.73,127100.0,16.7439,16.7513,16.7439,16.7439,127100.0
2013-09-12 14:10:00,22.74,22.74,22.72,22.73,112000.0,16.7513,16.7513,16.7365,16.7439,112000.0
2013-09-12 14:15:00,22.73,22.74,22.7,22.71,267900.0,16.7439,16.7513,16.7218,16.7292,267900.0
2013-09-12 14:20:00,22.7,22.71,22.69,22.69,181400.0,16.7218,16.7292,16.7144,16.7144,181400.0
2013-09-12 14:25:00,22.7,22.7,22.69,22.69,77000.0,16.7218,16.7218,16.7144,16.7144,77000.0
2013-09-12 14:30:00,22.69,22.71,22.68,22.7,282200.0,16.7144,16.7292,16.7071,16.7218,282200.0
2013-09-12 14:35:00,22.69,22.7,22.67,22.68,191200.0,16.7144,16.7218,16.6997,16.7071,191200.0
2013-09-12 14:40:00,22.67,22.7,22.67,22.68,278200.0,16.6997,16.7218,16.6997,16.7071,278200.0
2013-09-12 14:45:00,22.68,22.69,22.67,22.68,164500.0,16.7071,16.7144,16.6997,16.7071,164500.0
2013-09-12 14:50:00,22.69,22.69,22.66,22.68,479700.0,16.7144,16.7144,16.6923,16.7071,479700.0
2013-09-12 14:55:00,22.68,22.7,22.67,22.68,211600.0,16.7071,16.7218,16.6997,16.7071,211600.0
2013-09-12 15:00:00,22.69,22.69,22.67,22.67,243200.0,16.7144,16.7144,16.6997,16.6997,243200.0
2013-09-12 15:05:00,22.68,22.68,22.65,22.66,251800.0,16.7071,16.7071,16.685,16.6923,251800.0
2013-09-12 15:10:00,22.65,22.66,22.62,22.63,394100.0,16.685,16.6923,16.6629,16.6702,394100.0
2013-09-12 15:15:00,22.63,22.64,22.62,22.64,142600.0,16.6702,16.6776,16.6629,16.6776,142600.0
2013-09-12 15:20:00,22.64,22.67,22.63,22.65,443200.0,16.6776,16.6997,16.6702,16.685,443200.0
2013-09-12 15:25:00,22.64,22.66,22.64,22.66,185400.0,16.6776,16.6923,16.6776,16.6923,185400.0
2013-09-12 15:30:00,22.66,22.66,22.63,22.63,330600.0,16.6923,16.6923,16.6702,16.6702,330600.0
2013-09-12 15:35:00,22.64,22.64,22.63,22.63,222200.0,16.6776,16.6776,16.6702,16.6702,222200.0
2013-09-12 15:40:00,22.63,22.64,22.63,22.64,210800.0,16.6702,16.6776,16.6702,16.6776,210800.0
2013-09-12 15:45:00,22.63,22.64,22.6,22.62,578400.0,16.6702,16.6776,16.6481,16.6629,578400.0
2013-09-12 15:50:00,22.62,22.66,22.61,22.66,583600.0,16.6629,16.6923,16.6555,16.6923,583600.0
2013-09-12 15:55:00,22.66,22.67,22.62,22.65,2717100.0,16.6923,16.6997,16.6629,16.685,2717100.0
2013-09-13 09:30:00,23.06,23.15,23.04,23.14,2484700.0,16.987,17.0533,16.9722,17.0459,2484700.0
2013-09-13 09:35:00,23.15,23.24,23.13,23.21,2163400.0,17.0533,17.1196,17.0385,17.0975,2163400.0
2013-09-13 09:40:00,23.22,23.25,23.11,23.22,2685000.0,17.1048,17.1269,17.0238,17.1048,2685000.0
2013-09-13 09:45:00,23.21,23.24,23.18,23.2,1738000.0,17.0975,17.1196,17.0754,17.0901,1738000.0
2013-09-13 09:50:00,23.2,23.27,23.2,23.26,2161500.0,17.0901,17.1417,17.0901,17.1343,2161500.0
2013-09-13 09:55:00,23.26,23.27,23.21,23.24,833400.0,17.1343,17.1417,17.0975,17.1196,833400.0
2013-09-13 10:00:00,23.25,23.26,23.21,23.23,1690300.0,17.1269,17.1343,17.0975,17.1122,1690300.0
2013-09-13 10:05:00,23.22,23.27,23.22,23.26,2076400.0,17.1048,17.1417,17.1048,17.1343,2076400.0
2013-09-13 10:10:00,23.26,23.3,23.24,23.25,1890700.0,17.1343,17.1638,17.1196,17.1269,1890700.0
2013-09-13 10:15:00,23.26,23.26,23.21,23.25,972400.0,17.1343,17.1343,17.0975,17.1269,972400.0
2013-09-13 10:20:00,23.25,23.28,23.22,23.24,1465800.0,17.1269,17.149,17.1048,17.1196,1465800.0
2013-09-13 10:25:00,23.24,23.26,23.21,23.23,827400.0,17.1196,17.1343,17.0975,17.1122,827400.0
2013-09-13 10:30:00,23.23,23.26,23.23,23.26,1154200.0,17.1122,17.1343,17.1122,17.1343,1154200.0
2013-09-13 10:35:00,23.26,23.28,23.24,23.26,1001400.0,17.1343,17.149,17.1196,17.1343,1001400.0
2013-09-13 10:40:00,23.26,23.3,23.25,23.3,763200.0,17.1343,17.1638,17.1269,17.1638,763200.0
2013-09-13 10:45:00,23.3,23.32,23.29,23.3,685300.0,17.1638,17.1785,17.1564,17.1638,685300.0
2013-09-13 10:50:00,23.3,23.31,23.29,23.31,764600.0,17.1638,17.1711,17.1564,17.1711,764600.0
2013-09-13 10:55:00,23.31,23.33,23.3,23.31,1055100.0,17.1711,17.1859,17.1638,17.1711,1055100.0
2013-09-13 11:00:00,23.3,23.31,23.29,23.3,348900.0,17.1638,17.1711,17.1564,17.1638,348900.0
2013-09-13 11:05:00,23.3,23.3,23.28,23.3,474400.0,17.1638,17.1638,17.149,17.1638,474400.0
2013-09-13 11:10:00,23.3,23.3,23.29,23.3,278300.0,17.1638,17.1638,17.1564,17.1638,278300.0
2013-09-13 11:15:00,23.29,23.31,23.27,23.3,621800.0,17.1564,17.1711,17.1417,17.1638,621800.0
2013-09-13 11:20:00,23.29,23.3,23.25,23.27,626400.0,17.1564,17.1638,17.1269,17.1417,626400.0
2013-09-13 11:25:00,23.27,23.29,23.27,23.28,269900.0,17.1417,17.1564,17.1417,17.149,269900.0
2013-09-13 11:30:00,23.28,23.31,23.27,23.31,357500.0,17.149,17.1711,17.1417,17.1711,357500.0
2013-09-13 11:35:00,23.31,23.32,23.3,23.31,369300.0,17.1711,17.1785,17.1638,17.1711,369300.0
2013-09-13 11:40:00,23.3,23.33,23.28,23.3,1231000.0,17.1638,17.1859,17.149,17.1638,1231000.0
2013-09-13 11:45:00,23.3,23.3,23.29,23.3,165000.0,17.1638,17.1638,17.1564,17.1638,165000.0
2013-09-13 11:50:00,23.3,23.32,23.29,23.3,464000.0,17.1638,17.1785,17.1564,17.1638,464000.0
2013-09-13 11:55:00,23.31,23.31,23.28,23.29,499000.0,17.1711,17.1711,17.149,17.1564,499000.0
2013-09-13 12:00:00,23.29,23.3,23.28,23.29,621200.0,17.1564,17.1638,17.149,17.1564,621200.0
2013-09-13 12:05:00,23.29,23.31,23.28,23.3,453400.0,17.1564,17.1711,17.149,17.1638,453400.0
2013-09-13 12:10:00,23.3,23.3,23.29,23.29,284900.0,17.1638,17.1638,17.1564,17.1564,284900.0
2013-09-13 12:15:00,23.3,23.32,23.29,23.31,588700.0,17.1638,17.1785,17.1564,17.1711,588700.0
2013-09-13 12:20:00,23.3,23.32,23.3,23.3,226600.0,17.1638,17.1785,17.1638,17.1638,226600.0
2013-09-13 12:25:00,23.31,23.31,23.26,23.27,433400.0,17.1711,17.1711,17.1343,17.1417,433400.0
2013-09-13 12:30:00,23.27,23.29,23.26,23.26,290200.0,17.1417,17.1564,17.1343,17.1343,290200.0
2013-09-13 12:35:00,23.27,23.27,23.22,23.23,243500.0,17.1417,17.1417,17.1048,17.1122,243500.0
2013-09-13 12:40:00,23.23,23.24,23.21,23.22,243000.0,17.1122,17.1196,17.0975,17.1048,243000.0
2013-09-13 12:45:00,23.21,23.27,23.21,23.27,416800.0,17.0975,17.1417,17.0975,17.1417,416800.0
2013-09-13 12:50:00,23.27,23.29,23.26,23.29,537100.0,17.1417,17.1564,17.1343,17.1564,537100.0
2013-09-13 12:55:00,23.29,23.31,23.28,23.3,479400.0,17.1564,17.1711,17.149,17.1638,479400.0
2013-09-13 13:00:00,23.3,23.31,23.29,23.31,334100.0,17.1638,17.1711,17.1564,17.1711,334100.0
2013-09-13 13:05:00,23.3,23.32,23.3,23.32,586600.0,17.1638,17.1785,17.1638,17.1785,586600.0
2013-09-13 13:10:00,23.32,23.32,23.29,23.3,250000.0,17.1785,17.1785,17.1564,17.1638,250000.0
2013-09-13 13:15:00,23.3,23.31,23.25,23.28,393000.0,17.1638,17.1711,17.1269,17.149,393000.0
2013-09-13 13:20:00,23.28,23.31,23.27,23.31,364700.0,17.149,17.1711,17.1417,17.1711,364700.0
2013-09-13 13:25:00,23.3,23.31,23.3,23.31,84200.0,17.1638,17.1711,17.1638,17.1711,84200.0
2013-09-13 13:30:00,23.3,23.31,23.28,23.28,347400.0,17.1638,17.1711,17.149,17.149,347400.0
2013-09-13 13:35:00,23.29,23.29,23.26,23.26,265200.0,17.1564,17.1564,17.1343,17.1343,265200.0
2013-09-13 13:40:00,23.26,23.29,23.26,23.27,311500.0,17.1343,17.1564,17.1343,17.1417,311500.0
2013-09-13 13:45:00,23.28,23.31,23.27,23.29,737300.0,17.149,17.1711,17.1417,17.1564,737300.0
2013-09-13 13:50:00,23.29,23.3,23.28,23.29,456600.0,17.1564,17.1638,17.149,17.1564,456600.0
2013-09-13 13:55:00,23.29,23.3,23.28,23.3,288800.0,17.1564,17.1638,17.149,17.1638,288800.0
2013-09-13 14:00:00,23.29,23.31,23.29,23.3,392800.0,17.1564,17.1711,17.1564,17.1638,392800.0
2013-09-13 14:05:00,23.3,23.31,23.29,23.3,290100.0,17.1638,17.1711,17.1564,17.1638,290100.0
2013-09-13 14:10:00,23.3,23.31,23.29,23.3,233300.0,17.1638,17.1711,17.1564,17.1638,233300.0
2013-09-13 14:15:00,23.3,23.3,23.29,23.29,142700.0,17.1638,17.1638,17.1564,17.1564,142700.0
2013-09-13 14:20:00,23.29,23.3,23.29,23.3,244100.0,17.1564,17.1638,17.1564,17.1638,244100.0
2013-09-13 14:25:00,23.3,23.32,23.29,23.3,521200.0,17.1638,17.1785,17.1564,17.1638,521200.0
2013-09-13 14:30:00,23.3,23.32,23.3,23.32,269900.0,17.1638,17.1785,17.1638,17.1785,269900.0
2013-09-13 14:35:00,23.32,23.33,23.31,23.33,336300.0,17.1785,17.1859,17.1711,17.1859,336300.0
2013-09-13 14:40:00,23.33,23.34,23.32,23.33,520400.0,17.1859,17.1932,17.1785,17.1859,520400.0
2013-09-13 14:45:00,23.33,23.35,23.33,23.35,325000.0,17.1859,17.2006,17.1859,17.2006,325000.0
2013-09-13 14:50:00,23.35,23.37,23.34,23.37,642000.0,17.2006,17.2153,17.1932,17.2153,642000.0
2013-09-13 14:55:00,23.37,23.39,23.36,23.38,404700.0,17.2153,17.2301,17.208,17.2227,404700.0
2013-09-13 15:00:00,23.39,23.41,23.38,23.39,543200.0,17.2301,17.2448,17.2227,17.2301,543200.0
2013-09-13 15:05:00,23.39,23.39,23.38,23.39,219000.0,17.2301,17.2301,17.2227,17.2301,219000.0
2013-09-13 15:10:00,23.38,23.4,23.36,23.39,601300.0,17.2227,17.2374,17.208,17.2301,601300.0
2013-09-13 15:15:00,23.38,23.42,23.38,23.42,411500.0,17.2227,17.2522,17.2227,17.2522,411500.0
2013-09-13 15:20:00,23.42,23.45,23.41,23.44,734400.0,17.2522,17.2743,17.2448,17.2669,734400.0
2013-09-13 15:25:00,23.43,23.45,23.43,23.44,652600.0,17.2595,17.2743,17.2595,17.2669,652600.0
2013-09-13 15:30:00,23.44,23.44,23.43,23.44,568300.0,17.2669,17.2669,17.2595,17.2669,568300.0
2013-09-13 15:35:00,23.44,23.46,23.43,23.46,893200.0,17.2669,17.2816,17.2595,17.2816,893200.0
2013-09-13 15:40:00,23.46,23.46,23.43,23.44,759800.0,17.2816,17.2816,17.2595,17.2669,759800.0
2013-09-13 15:45:00,23.43,23.44,23.42,23.43,1362500.0,17.2595,17.2669,17.2522,17.2595,1362500.0
2013-09-13 15:50:00,23.43,23.43,23.38,23.41,1907600.0,17.2595,17.2595,17.2227,17.2448,1907600.0
2013-09-13 15:55:00,23.4,23.45,23.4,23.44,2430200.0,17.2374,17.2743,17.2374,17.2669,2430200.0
2013-09-16 09:30:00,23.64,23.67,23.6,23.65,1760300.0,17.4142,17.4363,17.3848,17.4216,1760300.0
2013-09-16 09:35:00,23.65,23.71,23.61,23.64,1117700.0,17.4216,17.4658,17.3921,17.4142,1117700.0
2013-09-16 09:40:00,23.64,23.65,23.58,23.6,1055900.0,17.4142,17.4216,17.37,17.3848,1055900.0
2013-09-16 09:45:00,23.61,23.64,23.59,23.64,686100.0,17.3921,17.4142,17.3774,17.4142,686100.0
2013-09-16 09:50:00,23.64,23.64,23.59,23.61,586900.0,17.4142,17.4142,17.3774,17.3921,586900.0
2013-09-16 09:55:00,23.62,23.62,23.53,23.55,496700.0,17.3995,17.3995,17.3332,17.3479,496700.0
2013-09-16 10:00:00,23.56,23.57,23.49,23.53,745300.0,17.3553,17.3627,17.3037,17.3332,745300.0
2013-09-16 10:05:00,23.53,23.53,23.46,23.46,534600.0,17.3332,17.3332,17.2816,17.2816,534600.0
2013-09-16 10:10:00,23.46,23.49,23.46,23.48,375300.0,17.2816,17.3037,17.2816,17.2964,375300.0
2013-09-16 10:15:00,23.48,23.48,23.41,23.41,604700.0,17.2964,17.2964,17.2448,17.2448,604700.0
2013-09-16 10:20:00,23.41,23.49,23.41,23.46,485200.0,17.2448,17.3037,17.2448,17.2816,485200.0
2013-09-16 10:25:00,23.46,23.51,23.46,23.49,603700.0,17.2816,17.3185,17.2816,17.3037,603700.0
2013-09-16 10:30:00,23.5,23.53,23.48,23.5,606600.0,17.3111,17.3332,17.2964,17.3111,606600.0
2013-09-16 10:35:00,23.49,23.5,23.46,23.46,449700.0,17.3037,17.3111,17.2816,17.2816,449700.0
2013-09-16 10:40:00,23.46,23.47,23.41,23.43,383800.0,17.2816,17.289,17.2448,17.2595,383800.0
2013-09-16 10:45:00,23.43,23.49,23.42,23.49,326100.0,17.2595,17.3037,17.2522,17.3037,326100.0
2013-09-16 10:50:00,23.49,23.5,23.48,23.5,513300.0,17.3037,17.3111,17.2964,17.3111,513300.0
2013-09-16 10:55:00,23.5,23.5,23.44,23.47,333400.0,17.3111,17.3111,17.2669,17.289,333400.0
2013-09-16 11:00:00,23.46,23.48,23.44,23.46,403400.0,17.2816,17.2964,17.2669,17.2816,403400.0
2013-09-16 11:05:00,23.46,23.5,23.46,23.49,254200.0,17.2816,17.3111,17.2816,17.3037,254200.0
2013-09-16 11:10:00,23.5,23.5,23.49,23.5,339600.0,17.3111,17.3111,17.3037,17.3111,339600.0
2013-09-16 11:15:00,23.5,23.5,23.49,23.5,179500.0,17.3111,17.3111,17.3037,17.3111,179500.0
2013-09-16 11:20:00,23.5,23.5,23.49,23.49,305900.0,17.3111,17.3111,17.3037,17.3037,305900.0
2013-09-16 11:25:00,23.5,23.51,23.49,23.51,339100.0,17.3111,17.3185,17.3037,17.3185,339100.0
2013-09-16 11:30:00,23.51,23.53,23.5,23.52,317200.0,17.3185,17.3332,17.3111,17.3258,317200.0
2013-09-16 11:35:00,23.52,23.54,23.51,23.52,293700.0,17.3258,17.3406,17.3185,17.3258,293700.0
2013-09-16 11:40:00,23.53,23.54,23.52,23.52,195100.0,17.3332,17.3406,17.3258,17.3258,195100.0
2013-09-16 11:45:00,23.53,23.53,23.52,23.52,313600.0,17.3332,17.3332,17.3258,17.3258,313600.0
2013-09-16 11:50:00,23.53,23.53,23.51,23.52,100000.0,17.3332,17.3332,17.3185,17.3258,100000.0
2013-09-16 11:55:00,23.52,23.52,23.51,23.51,112600.0,17.3258,17.3258,17.3185,17.3185,112600.0
2013-09-16 12:00:00,23.52,23.53,23.51,23.53,203100.0,17.3258,17.3332,17.3185,17.3332,203100.0
2013-09-16 12:05:00,23.53,23.54,23.5,23.52,322200.0,17.3332,17.3406,17.3111,17.3258,322200.0
2013-09-16 12:10:00,23.52,23.56,23.51,23.56,420000.0,17.3258,17.3553,17.3185,17.3553,420000.0
2013-09-16 12:15:00,23.56,23.6,23.55,23.58,503500.0,17.3553,17.3848,17.3479,17.37,503500.0
2013-09-16 12:20:00,23.59,23.59,23.58,23.59,201900.0,17.3774,17.3774,17.37,17.3774,201900.0
2013-09-16 12:25:00,23.59,23.59,23.58,23.58,155600.0,17.3774,17.3774,17.37,17.37,155600.0
2013-09-16 12:30:00,23.58,23.59,23.57,23.57,186400.0,17.37,17.3774,17.3627,17.3627,186400.0
2013-09-16 12:35:00,23.57,23.58,23.55,23.55,123300.0,17.3627,17.37,17.3479,17.3479,123300.0
2013-09-16 12:40:00,23.55,23.56,23.55,23.55,114700.0,17.3479,17.3553,17.3479,17.3479,114700.0
2013-09-16 12:45:00,23.55,23.56,23.54,23.54,214400.0,17.3479,17.3553,17.3406,17.3406,214400.0
2013-09-16 12:50:00,23.54,23.55,23.53,23.53,67100.0,17.3406,17.3479,17.3332,17.3332,67100.0
2013-09-16 12:55:00,23.53,23.53,23.51,23.52,131300.0,17.3332,17.3332,17.3185,17.3258,131300.0
2013-09-16 13:00:00,23.52,23.55,23.51,23.55,229500.0,17.3258,17.3479,17.3185,17.3479,229500.0
2013-09-16 13:05:00,23.55,23.55,23.52,23.52,93000.0,17.3479,17.3479,17.3258,17.3258,93000.0
2013-09-16 13:10:00,23.53,23.53,23.5,23.53,259900.0,17.3332,17.3332,17.3111,17.3332,259900.0
2013-09-16 13:15:00,23.53,23.53,23.52,23.53,87400.0,17.3332,17.3332,17.3258,17.3332,87400.0
2013-09-16 13:20:00,23.53,23.55,23.51,23.55,298100.0,17.3332,17.3479,17.3185,17.3479,298100.0
2013-09-16 13:25:00,23.55,23.55,23.52,23.55,185000.0,17.3479,17.3479,17.3258,17.3479,185000.0
2013-09-16 13:30:00,23.54,23.55,23.53,23.54,121600.0,17.3406,17.3479,17.3332,17.3406,121600.0
2013-09-16 13:35:00,23.54,23.54,23.52,23.53,125000.0,17.3406,17.3406,17.3258,17.3332,125000.0
2013-09-16 13:40:00,23.54,23.54,23.47,23.5,341100.0,17.3406,17.3406,17.289,17.3111,341100.0
2013-09-16 13:45:00,23.5,23.5,23.48,23.49,165900.0,17.3111,17.3111,17.2964,17.3037,165900.0
2013-09-16 13:50:00,23.5,23.51,23.49,23.51,181000.0,17.3111,17.3185,17.3037,17.3185,181000.0
2013-09-16 13:55:00,23.5,23.51,23.48,23.49,326500.0,17.3111,17.3185,17.2964,17.3037,326500.0
2013-09-16 14:00:00,23.49,23.5,23.46,23.47,211400.0,17.3037,17.3111,17.2816,17.289,211400.0
2013-09-16 14:05:00,23.46,23.49,23.46,23.46,281600.0,17.2816,17.3037,17.2816,17.2816,281600.0
2013-09-16 14:10:00,23.46,23.47,23.43,23.43,289800.0,17.2816,17.289,17.2595,17.2595,289800.0
2013-09-16 14:15:00,23.43,23.47,23.42,23.47,362700.0,17.2595,17.289,17.2522,17.289,362700.0
2013-09-16 14:20:00,23.45,23.46,23.45,23.46,66300.0,17.2743,17.2816,17.2743,17.2816,66300.0
2013-09-16 14:25:00,23.45,23.46,23.43,23.44,291500.0,17.2743,17.2816,17.2595,17.2669,291500.0
2013-09-16 14:30:00,23.44,23.46,23.43,23.44,345000.0,17.2669,17.2816,17.2595,17.2669,345000.0
2013-09-16 14:35:00,23.44,23.44,23.42,23.43,148700.0,17.2669,17.2669,17.2522,17.2595,148700.0
2013-09-16 14:40:00,23.43,23.44,23.41,23.42,182700.0,17.2595,17.2669,17.2448,17.2522,182700.0
2013-09-16 14:45:00,23.43,23.43,23.39,23.42,388300.0,17.2595,17.2595,17.2301,17.2522,388300.0
2013-09-16 14:50:00,23.41,23.44,23.41,23.43,147500.0,17.2448,17.2669,17.2448,17.2595,147500.0
2013-09-16 14:55:00,23.42,23.43,23.41,23.42,260300.0,17.2522,17.2595,17.2448,17.2522,260300.0
2013-09-16 15:00:00,23.42,23.43,23.41,23.43,262600.0,17.2522,17.2595,17.2448,17.2595,262600.0
2013-09-16 15:05:00,23.43,23.45,23.42,23.45,459800.0,17.2595,17.2743,17.2522,17.2743,459800.0
2013-09-16 15:10:00,23.45,23.46,23.44,23.45,224600.0,17.2743,17.2816,17.2669,17.2743,224600.0
2013-09-16 15:15:00,23.44,23.45,23.42,23.42,341900.0,17.2669,17.2743,17.2522,17.2522,341900.0
2013-09-16 15:20:00,23.43,23.43,23.4,23.41,184500.0,17.2595,17.2595,17.2374,17.2448,184500.0
2013-09-16 15:25:00,23.41,23.43,23.4,23.42,223300.0,17.2448,17.2595,17.2374,17.2522,223300.0
2013-09-16 15:30:00,23.42,23.43,23.38,23.4,487000.0,17.2522,17.2595,17.2227,17.2374,487000.0
2013-09-16 15:35:00,23.41,23.41,23.38,23.39,273600.0,17.2448,17.2448,17.2227,17.2301,273600.0
2013-09-16 15:40:00,23.39,23.4,23.35,23.36,516100.0,17.2301,17.2374,17.2006,17.208,516100.0
2013-09-16 15:45:00,23.36,23.4,23.35,23.38,634600.0,17.208,17.2374,17.2006,17.2227,634600.0
2013-09-16 15:50:00,23.38,23.4,23.37,23.38,700700.0,17.2227,17.2374,17.2153,17.2227,700700.0
2013-09-16 15:55:00,23.39,23.4,23.37,23.4,1062000.0,17.2301,17.2374,17.2153,17.2374,1062000.0
2013-09-17 09:30:00,23.7,23.89,23.67,23.85,2968600.0,17.4584,17.5984,17.4363,17.5689,2968600.0
2013-09-17 09:35:00,23.85,23.88,23.68,23.72,1611400.0,17.5689,17.591,17.4437,17.4732,1611400.0
2013-09-17 09:40:00,23.72,23.8,23.71,23.77,788200.0,17.4732,17.5321,17.4658,17.51,788200.0
2013-09-17 09:45:00,23.76,23.8,23.75,23.76,746600.0,17.5026,17.5321,17.4953,17.5026,746600.0
2013-09-17 09:50:00,23.77,23.83,23.76,23.8,661300.0,17.51,17.5542,17.5026,17.5321,661300.0
2013-09-17 09:55:00,23.8,23.8,23.77,23.78,759900.0,17.5321,17.5321,17.51,17.5174,759900.0
2013-09-17 10:00:00,23.78,23.82,23.76,23.82,647400.0,17.5174,17.5468,17.5026,17.5468,647400.0
2013-09-17 10:05:00,23.82,23.85,23.79,23.8,673000.0,17.5468,17.5689,17.5247,17.5321,673000.0
2013-09-17 10:10:00,23.8,23.86,23.79,23.84,978000.0,17.5321,17.5763,17.5247,17.5616,978000.0
2013-09-17 10:15:00,23.83,23.85,23.8,23.83,568600.0,17.5542,17.5689,17.5321,17.5542,568600.0
2013-09-17 10:20:00,23.83,23.85,23.8,23.81,504200.0,17.5542,17.5689,17.5321,17.5395,504200.0
2013-09-17 10:25:00,23.81,23.82,23.73,23.74,620800.0,17.5395,17.5468,17.4805,17.4879,620800.0
2013-09-17 10:30:00,23.74,23.8,23.74,23.8,439100.0,17.4879,17.5321,17.4879,17.5321,439100.0
2013-09-17 10:35:00,23.8,23.82,23.79,23.8,481700.0,17.5321,17.5468,17.5247,17.5321,481700.0
2013-09-17 10:40:00,23.79,23.8,23.74,23.74,768200.0,17.5247,17.5321,17.4879,17.4879,768200.0
2013-09-17 10:45:00,23.75,23.77,23.73,23.76,596900.0,17.4953,17.51,17.4805,17.5026,596900.0
2013-09-17 10:50:00,23.76,23.79,23.75,23.79,226200.0,17.5026,17.5247,17.4953,17.5247,226200.0
2013-09-17 10:55:00,23.79,23.79,23.75,23.75,266600.0,17.5247,17.5247,17.4953,17.4953,266600.0
2013-09-17 11:00:00,23.75,23.78,23.75,23.77,286600.0,17.4953,17.5174,17.4953,17.51,286600.0
2013-09-17 11:05:00,23.76,23.79,23.76,23.77,518500.0,17.5026,17.5247,17.5026,17.51,518500.0
2013-09-17 11:10:00,23.77,23.77,23.73,23.74,489300.0,17.51,17.51,17.4805,17.4879,489300.0
2013-09-17 11:15:00,23.73,23.75,23.73,23.75,324000.0,17.4805,17.4953,17.4805,17.4953,324000.0
2013-09-17 11:20:00,23.75,23.75,23.73,23.75,405100.0,17.4953,17.4953,17.4805,17.4953,405100.0
2013-09-17 11:25:00,23.74,23.78,23.73,23.74,646100.0,17.4879,17.5174,17.4805,17.4879,646100.0
2013-09-17 11:30:00,23.75,23.75,23.71,23.71,329800.0,17.4953,17.4953,17.4658,17.4658,329800.0
2013-09-17 11:35:00,23.71,23.76,23.71,23.75,310600.0,17.4658,17.5026,17.4658,17.4953,310600.0
2013-09-17 11:40:00,23.75,23.79,23.75,23.79,224200.0,17.4953,17.5247,17.4953,17.5247,224200.0
2013-09-17 11:45:00,23.79,23.79,23.78,23.79,148500.0,17.5247,17.5247,17.5174,17.5247,148500.0
2013-09-17 11:50:00,23.79,23.79,23.74,23.76,330800.0,17.5247,17.5247,17.4879,17.5026,330800.0
2013-09-17 11:55:00,23.75,23.79,23.75,23.77,256200.0,17.4953,17.5247,17.4953,17.51,256200.0
2013-09-17 12:00:00,23.78,23.8,23.77,23.79,206700.0,17.5174,17.5321,17.51,17.5247,206700.0
2013-09-17 12:05:00,23.8,23.81,23.76,23.78,796200.0,17.5321,17.5395,17.5026,17.5174,796200.0
2013-09-17 12:10:00,23.79,23.79,23.75,23.76,262700.0,17.5247,17.5247,17.4953,17.5026,262700.0
2013-09-17 12:15:00,23.75,23.76,23.72,23.76,329700.0,17.4953,17.5026,17.4732,17.5026,329700.0
2013-09-17 12:20:00,23.76,23.77,23.75,23.77,123100.0,17.5026,17.51,17.4953,17.51,123100.0
2013-09-17 12:25:00,23.77,23.81,23.76,23.8,416700.0,17.51,17.5395,17.5026,17.5321,416700.0
2013-09-17 12:30:00,23.79,23.81,23.79,23.79,193000.0,17.5247,17.5395,17.5247,17.5247,193000.0
2013-09-17 12:35:00,23.79,23.8,23.77,23.78,185900.0,17.5247,17.5321,17.51,17.5174,185900.0
2013-09-17 12:40:00,23.77,23.78,23.76,23.77,284000.0,17.51,17.5174,17.5026,17.51,284000.0
2013-09-17 12:45:00,23.77,23.81,23.77,23.8,499400.0,17.51,17.5395,17.51,17.5321,499400.0
2013-09-17 12:50:00,23.8,23.83,23.79,23.83,212900.0,17.5321,17.5542,17.5247,17.5542,212900.0
2013-09-17 12:55:00,23.82,23.85,23.82,23.84,318800.0,17.5468,17.5689,17.5468,17.5616,318800.0
2013-09-17 13:00:00,23.84,23.85,23.79,23.79,266700.0,17.5616,17.5689,17.5247,17.5247,266700.0
2013-09-17 13:05:00,23.79,23.82,23.78,23.8,301600.0,17.5247,17.5468,17.5174,17.5321,301600.0
2013-09-17 13:10:00,23.8,23.81,23.8,23.8,268600.0,17.5321,17.5395,17.5321,17.5321,268600.0
2013-09-17 13:15:00,23.8,23.81,23.8,23.81,108000.0,17.5321,17.5395,17.5321,17.5395,108000.0
2013-09-17 13:20:00,23.8,23.81,23.79,23.79,130400.0,17.5321,17.5395,17.5247,17.5247,130400.0
2013-09-17 13:25:00,23.79,23.82,23.79,23.81,213100.0,17.5247,17.5468,17.5247,17.5395,213100.0
2013-09-17 13:30:00,23.81,23.82,23.81,23.81,145100.0,17.5395,17.5468,17.5395,17.5395,145100.0
2013-09-17 13:35:00,23.82,23.82,23.8,23.8,154200.0,17.5468,17.5468,17.5321,17.5321,154200.0
2013-09-17 13:40:00,23.8,23.82,23.8,23.82,142700.0,17.5321,17.5468,17.5321,17.5468,142700.0
2013-09-17 13:45:00,23.82,23.82,23.81,23.81,95800.0,17.5468,17.5468,17.5395,17.5395,95800.0
2013-09-17 13:50:00,23.82,23.82,23.79,23.79,257900.0,17.5468,17.5468,17.5247,17.5247,257900.0
2013-09-17 13:55:00,23.8,23.8,23.79,23.8,133900.0,17.5321,17.5321,17.5247,17.5321,133900.0
2013-09-17 14:00:00,23.8,23.8,23.79,23.8,149000.0,17.5321,17.5321,17.5247,17.5321,149000.0
2013-09-17 14:05:00,23.8,23.8,23.79,23.79,88600.0,17.5321,17.5321,17.5247,17.5247,88600.0
2013-09-17 14:10:00,23.79,23.8,23.79,23.79,86400.0,17.5247,17.5321,17.5247,17.5247,86400.0
2013-09-17 14:15:00,23.79,23.8,23.79,23.8,167100.0,17.5247,17.5321,17.5247,17.5321,167100.0
2013-09-17 14:20:00,23.79,23.81,23.79,23.8,646900.0,17.5247,17.5395,17.5247,17.5321,646900.0
2013-09-17 14:25:00,23.81,23.83,23.8,23.83,291900.0,17.5395,17.5542,17.5321,17.5542,291900.0
2013-09-17 14:30:00,23.83,23.83,23.8,23.8,229200.0,17.5542,17.5542,17.5321,17.5321,229200.0
2013-09-17 14:35:00,23.8,23.81,23.79,23.8,275100.0,17.5321,17.5395,17.5247,17.5321,275100.0
2013-09-17 14:40:00,23.8,23.8,23.79,23.79,118000.0,17.5321,17.5321,17.5247,17.5247,118000.0
2013-09-17 14:45:00,23.8,23.81,23.79,23.8,152200.0,17.5321,17.5395,17.5247,17.5321,152200.0
2013-09-17 14:50:00,23.8,23.81,23.79,23.79,199800.0,17.5321,17.5395,17.5247,17.5247,199800.0
2013-09-17 14:55:00,23.8,23.8,23.79,23.79,255000.0,17.5321,17.5321,17.5247,17.5247,255000.0
2013-09-17 15:00:00,23.8,23.8,23.78,23.79,426400.0,17.5321,17.5321,17.5174,17.5247,426400.0
2013-09-17 15:05:00,23.79,23.8,23.76,23.79,383200.0,17.5247,17.5321,17.5026,17.5247,383200.0
2013-09-17 15:10:00,23.79,23.81,23.78,23.79,385600.0,17.5247,17.5395,17.5174,17.5247,385600.0
2013-09-17 15:15:00,23.8,23.8,23.78,23.79,204800.0,17.5321,17.5321,17.5174,17.5247,204800.0
2013-09-17 15:20:00,23.78,23.8,23.78,23.79,217000.0,17.5174,17.5321,17.5174,17.5247,217000.0
2013-09-17 15:25:00,23.8,23.8,23.79,23.79,177900.0,17.5321,17.5321,17.5247,17.5247,177900.0
2013-09-17 15:30:00,23.8,23.8,23.78,23.79,350500.0,17.5321,17.5321,17.5174,17.5247,350500.0
2013-09-17 15:35:00,23.78,23.79,23.75,23.76,737300.0,17.5174,17.5247,17.4953,17.5026,737300.0
2013-09-17 15:40:00,23.76,23.79,23.76,23.79,511200.0,17.5026,17.5247,17.5026,17.5247,511200.0
2013-09-17 15:45:00,23.79,23.79,23.78,23.79,549300.0,17.5247,17.5247,17.5174,17.5247,549300.0
2013-09-17 15:50:00,23.79,23.79,23.75,23.75,1043500.0,17.5247,17.5247,17.4953,17.4953,1043500.0
2013-09-17 15:55:00,23.75,23.76,23.73,23.75,1616600.0,17.4953,17.5026,17.4805,17.4953,1616600.0
2013-09-18 09:30:00,23.85,23.85,23.67,23.67,1003200.0,17.5689,17.5689,17.4363,17.4363,1003200.0
2013-09-18 09:35:00,23.67,23.71,23.64,23.64,516100.0,17.4363,17.4658,17.4142,17.4142,516100.0
2013-09-18 09:40:00,23.64,23.66,23.58,23.58,590200.0,17.4142,17.429,17.37,17.37,590200.0
2013-09-18 09:45:00,23.58,23.64,23.58,23.64,554000.0,17.37,17.4142,17.37,17.4142,554000.0
2013-09-18 09:50:00,23.63,23.65,23.59,23.62,348500.0,17.4069,17.4216,17.3774,17.3995,348500.0
2013-09-18 09:55:00,23.62,23.68,23.61,23.67,556800.0,17.3995,17.4437,17.3921,17.4363,556800.0
2013-09-18 10:00:00,23.66,23.67,23.63,23.64,516300.0,17.429,17.4363,17.4069,17.4142,516300.0
2013-09-18 10:05:00,23.64,23.65,23.61,23.61,348000.0,17.4142,17.4216,17.3921,17.3921,348000.0
2013-09-18 10:10:00,23.61,23.62,23.59,23.61,280400.0,17.3921,17.3995,17.3774,17.3921,280400.0
2013-09-18 10:15:00,23.61,23.63,23.58,23.59,521200.0,17.3921,17.4069,17.37,17.3774,521200.0
2013-09-18 10:20:00,23.58,23.61,23.58,23.61,579900.0,17.37,17.3921,17.37,17.3921,579900.0
2013-09-18 10:25:00,23.6,23.61,23.56,23.57,195100.0,17.3848,17.3921,17.3553,17.3627,195100.0
2013-09-18 10:30:00,23.56,23.61,23.56,23.6,329900.0,17.3553,17.3921,17.3553,17.3848,329900.0
2013-09-18 10:35:00,23.6,23.63,23.58,23.63,245900.0,17.3848,17.4069,17.37,17.4069,245900.0
2013-09-18 10:40:00,23.63,23.64,23.61,23.64,246800.0,17.4069,17.4142,17.3921,17.4142,246800.0
2013-09-18 10:45:00,23.63,23.65,23.63,23.64,141300.0,17.4069,17.4216,17.4069,17.4142,141300.0
2013-09-18 10:50:00,23.64,23.66,23.64,23.66,242000.0,17.4142,17.429,17.4142,17.429,242000.0
2013-09-18 10:55:00,23.66,23.66,23.64,23.65,322700.0,17.429,17.429,17.4142,17.4216,322700.0
2013-09-18 11:00:00,23.65,23.66,23.65,23.65,91400.0,17.4216,17.429,17.4216,17.4216,91400.0
2013-09-18 11:05:00,23.65,23.68,23.65,23.68,256300.0,17.4216,17.4437,17.4216,17.4437,256300.0
2013-09-18 11:10:00,23.68,23.7,23.68,23.69,255500.0,17.4437,17.4584,17.4437,17.4511,255500.0
2013-09-18 11:15:00,23.7,23.7,23.65,23.65,244800.0,17.4584,17.4584,17.4216,17.4216,244800.0
2013-09-18 11:20:00,23.65,23.67,23.64,23.65,351200.0,17.4216,17.4363,17.4142,17.4216,351200.0
2013-09-18 11:25:00,23.65,23.69,23.64,23.68,469000.0,17.4216,17.4511,17.4142,17.4437,469000.0
2013-09-18 11:30:00,23.67,23.68,23.66,23.68,176300.0,17.4363,17.4437,17.429,17.4437,176300.0
2013-09-18 11:35:00,23.68,23.69,23.67,23.67,284800.0,17.4437,17.4511,17.4363,17.4363,284800.0
2013-09-18 11:40:00,23.67,23.69,23.67,23.69,107200.0,17.4363,17.4511,17.4363,17.4511,107200.0
2013-09-18 11:45:00,23.69,23.7,23.68,23.69,148700.0,17.4511,17.4584,17.4437,17.4511,148700.0
2013-09-18 11:50:00,23.7,23.7,23.68,23.69,187000.0,17.4584,17.4584,17.4437,17.4511,187000.0
2013-09-18 11:55:00,23.69,23.69,23.65,23.66,327700.0,17.4511,17.4511,17.4216,17.429,327700.0
2013-09-18 12:00:00,23.65,23.67,23.63,23.65,383900.0,17.4216,17.4363,17.4069,17.4216,383900.0
2013-09-18 12:05:00,23.65,23.66,23.63,23.66,140600.0,17.4216,17.429,17.4069,17.429,140600.0
2013-09-18 12:10:00,23.66,23.67,23.65,23.67,109500.0,17.429,17.4363,17.4216,17.4363,109500.0
2013-09-18 12:15:00,23.67,23.68,23.66,23.67,95400.0,17.4363,17.4437,17.429,17.4363,95400.0
2013-09-18 12:20:00,23.67,23.68,23.65,23.66,223700.0,17.4363,17.4437,17.4216,17.429,223700.0
2013-09-18 12:25:00,23.66,23.68,23.65,23.65,160800.0,17.429,17.4437,17.4216,17.4216,160800.0
2013-09-18 12:30:00,23.66,23.67,23.65,23.67,83100.0,17.429,17.4363,17.4216,17.4363,83100.0
2013-09-18 12:35:00,23.66,23.68,23.66,23.68,71300.0,17.429,17.4437,17.429,17.4437,71300.0
2013-09-18 12:40:00,23.68,23.68,23.67,23.68,57700.0,17.4437,17.4437,17.4363,17.4437,57700.0
2013-09-18 12:45:00,23.68,23.68,23.67,23.68,73900.0,17.4437,17.4437,17.4363,17.4437,73900.0
2013-09-18 12:50:00,23.67,23.69,23.66,23.66,262100.0,17.4363,17.4511,17.429,17.429,262100.0
2013-09-18 12:55:00,23.66,23.68,23.66,23.66,91200.0,17.429,17.4437,17.429,17.429,91200.0
2013-09-18 13:00:00,23.66,23.69,23.65,23.66,278500.0,17.429,17.4511,17.4216,17.429,278500.0
2013-09-18 13:05:00,23.67,23.68,23.65,23.65,117600.0,17.4363,17.4437,17.4216,17.4216,117600.0
2013-09-18 13:10:00,23.66,23.68,23.65,23.68,100500.0,17.429,17.4437,17.4216,17.4437,100500.0
2013-09-18 13:15:00,23.68,23.7,23.67,23.68,155500.0,17.4437,17.4584,17.4363,17.4437,155500.0
2013-09-18 13:20:00,23.68,23.69,23.66,23.69,147500.0,17.4437,17.4511,17.429,17.4511,147500.0
2013-09-18 13:25:00,23.69,23.7,23.67,23.68,242700.0,17.4511,17.4584,17.4363,17.4437,242700.0
2013-09-18 13:30:00,23.68,23.7,23.67,23.69,159400.0,17.4437,17.4584,17.4363,17.4511,159400.0
2013-09-18 13:35:00,23.69,23.7,23.64,23.65,251200.0,17.4511,17.4584,17.4142,17.4216,251200.0
2013-09-18 13:40:00,23.64,23.66,23.63,23.63,241500.0,17.4142,17.429,17.4069,17.4069,241500.0
2013-09-18 13:45:00,23.63,23.66,23.63,23.66,95100.0,17.4069,17.429,17.4069,17.429,95100.0
2013-09-18 13:50:00,23.66,23.68,23.65,23.67,172700.0,17.429,17.4437,17.4216,17.4363,172700.0
2013-09-18 13:55:00,23.67,23.68,23.62,23.64,437100.0,17.4363,17.4437,17.3995,17.4142,437100.0
2013-09-18 14:00:00,23.65,23.83,23.64,23.79,1862000.0,17.4216,17.5542,17.4142,17.5247,1862000.0
2013-09-18 14:05:00,23.79,23.81,23.74,23.79,519800.0,17.5247,17.5395,17.4879,17.5247,519800.0
2013-09-18 14:10:00,23.79,23.84,23.79,23.81,658500.0,17.5247,17.5616,17.5247,17.5395,658500.0
2013-09-18 14:15:00,23.81,23.84,23.8,23.81,381900.0,17.5395,17.5616,17.5321,17.5395,381900.0
2013-09-18 14:20:00,23.82,23.86,23.81,23.84,532300.0,17.5468,17.5763,17.5395,17.5616,532300.0
2013-09-18 14:25:00,23.84,23.85,23.8,23.8,500700.0,17.5616,17.5689,17.5321,17.5321,500700.0
2013-09-18 14:30:00,23.81,23.82,23.78,23.81,435300.0,17.5395,17.5468,17.5174,17.5395,435300.0
2013-09-18 14:35:00,23.81,23.82,23.77,23.8,290300.0,17.5395,17.5468,17.51,17.5321,290300.0
2013-09-18 14:40:00,23.79,23.81,23.78,23.81,423000.0,17.5247,17.5395,17.5174,17.5395,423000.0
2013-09-18 14:45:00,23.81,23.85,23.8,23.84,290300.0,17.5395,17.5689,17.5321,17.5616,290300.0
2013-09-18 14:50:00,23.84,23.87,23.83,23.86,487400.0,17.5616,17.5837,17.5542,17.5763,487400.0
2013-09-18 14:55:00,23.86,23.9,23.84,23.89,429800.0,17.5763,17.6058,17.5616,17.5984,429800.0
2013-09-18 15:00:00,23.89,23.91,23.87,23.88,607400.0,17.5984,17.6131,17.5837,17.591,607400.0
2013-09-18 15:05:00,23.87,23.88,23.83,23.86,387900.0,17.5837,17.591,17.5542,17.5763,387900.0
2013-09-18 15:10:00,23.86,23.87,23.85,23.87,283100.0,17.5763,17.5837,17.5689,17.5837,283100.0
2013-09-18 15:15:00,23.86,23.87,23.84,23.85,241400.0,17.5763,17.5837,17.5616,17.5689,241400.0
2013-09-18 15:20:00,23.84,23.86,23.84,23.86,542000.0,17.5616,17.5763,17.5616,17.5763,542000.0
2013-09-18 15:25:00,23.86,23.87,23.83,23.84,488000.0,17.5763,17.5837,17.5542,17.5616,488000.0
2013-09-18 15:30:00,23.83,23.85,23.83,23.84,240600.0,17.5542,17.5689,17.5542,17.5616,240600.0
2013-09-18 15:35:00,23.83,23.91,23.83,23.89,473300.0,17.5542,17.6131,17.5542,17.5984,473300.0
2013-09-18 15:40:00,23.89,23.9,23.87,23.88,302400.0,17.5984,17.6058,17.5837,17.591,302400.0
2013-09-18 15:45:00,23.88,23.9,23.87,23.89,467700.0,17.591,17.6058,17.5837,17.5984,467700.0
2013-09-18 15:50:00,23.89,23.92,23.87,23.88,1037300.0,17.5984,17.6205,17.5837,17.591,1037300.0
2013-09-18 15:55:00,23.88,23.91,23.87,23.91,1518100.0,17.591,17.6131,17.5837,17.6131,1518100.0
2013-09-19 09:30:00,23.96,24.0,23.92,23.99,1191000.0,17.65,17.6794,17.6205,17.6721,1191000.0
2013-09-19 09:35:00,23.98,23.98,23.92,23.92,427400.0,17.6647,17.6647,17.6205,17.6205,427400.0
2013-09-19 09:40:00,23.92,23.93,23.88,23.91,662600.0,17.6205,17.6279,17.591,17.6131,662600.0
2013-09-19 09:45:00,23.91,23.95,23.91,23.91,444400.0,17.6131,17.6426,17.6131,17.6131,444400.0
2013-09-19 09:50:00,23.91,23.95,23.9,23.94,434000.0,17.6131,17.6426,17.6058,17.6352,434000.0
2013-09-19 09:55:00,23.94,23.98,23.92,23.98,333200.0,17.6352,17.6647,17.6205,17.6647,333200.0
2013-09-19 10:00:00,23.98,23.99,23.94,23.97,478800.0,17.6647,17.6721,17.6352,17.6573,478800.0
2013-09-19 10:05:00,23.97,23.98,23.89,23.93,506000.0,17.6573,17.6647,17.5984,17.6279,506000.0
2013-09-19 10:10:00,23.93,23.95,23.9,23.94,452900.0,17.6279,17.6426,17.6058,17.6352,452900.0
2013-09-19 10:15:00,23.94,23.95,23.93,23.95,439300.0,17.6352,17.6426,17.6279,17.6426,439300.0
2013-09-19 10:20:00,23.94,23.99,23.94,23.97,551000.0,17.6352,17.6721,17.6352,17.6573,551000.0
2013-09-19 10:25:00,23.96,23.98,23.95,23.96,421000.0,17.65,17.6647,17.6426,17.65,421000.0
2013-09-19 10:30:00,23.96,23.97,23.93,23.95,571000.0,17.65,17.6573,17.6279,17.6426,571000.0
2013-09-19 10:35:00,23.94,23.97,23.94,23.96,349100.0,17.6352,17.6573,17.6352,17.65,349100.0
2013-09-19 10:40:00,23.96,23.99,23.95,23.98,360300.0,17.65,17.6721,17.6426,17.6647,360300.0
2013-09-19 10:45:00,23.98,23.99,23.96,23.99,383000.0,17.6647,17.6721,17.65,17.6721,383000.0
2013-09-19 10:50:00,23.98,23.99,23.98,23.98,271900.0,17.6647,17.6721,17.6647,17.6647,271900.0
2013-09-19 10:55:00,23.98,24.04,23.98,24.03,1635200.0,17.6647,17.7089,17.6647,17.7015,1635200.0
2013-09-19 11:00:00,24.03,24.04,24.0,24.03,557700.0,17.7015,17.7089,17.6794,17.7015,557700.0
2013-09-19 11:05:00,24.04,24.06,24.02,24.04,622700.0,17.7089,17.7236,17.6942,17.7089,622700.0
2013-09-19 11:10:00,24.03,24.07,24.03,24.06,238500.0,17.7015,17.731,17.7015,17.7236,238500.0
2013-09-19 11:15:00,24.06,24.07,24.05,24.07,257400.0,17.7236,17.731,17.7163,17.731,257400.0
2013-09-19 11:20:00,24.07,24.07,24.04,24.04,151500.0,17.731,17.731,17.7089,17.7089,151500.0
2013-09-19 11:25:00,24.04,24.05,24.03,24.04,160400.0,17.7089,17.7163,17.7015,17.7089,160400.0
2013-09-19 11:30:00,24.05,24.05,24.03,24.04,384200.0,17.7163,17.7163,17.7015,17.7089,384200.0
2013-09-19 11:35:00,24.05,24.06,24.03,24.05,410000.0,17.7163,17.7236,17.7015,17.7163,410000.0
2013-09-19 11:40:00,24.05,24.07,24.04,24.06,310600.0,17.7163,17.731,17.7089,17.7236,310600.0
2013-09-19 11:45:00,24.07,24.09,24.05,24.06,369400.0,17.731,17.7457,17.7163,17.7236,369400.0
2013-09-19 11:50:00,24.06,24.07,24.04,24.05,255700.0,17.7236,17.731,17.7089,17.7163,255700.0
2013-09-19 11:55:00,24.04,24.05,24.04,24.04,272800.0,17.7089,17.7163,17.7089,17.7089,272800.0
2013-09-19 12:00:00,24.04,24.05,24.01,24.01,254800.0,17.7089,17.7163,17.6868,17.6868,254800.0
2013-09-19 12:05:00,24.01,24.02,23.99,23.99,248000.0,17.6868,17.6942,17.6721,17.6721,248000.0
2013-09-19 12:10:00,23.99,24.0,23.97,23.97,101900.0,17.6721,17.6794,17.6573,17.6573,101900.0
2013-09-19 12:15:00,23.97,23.98,23.92,23.92,256500.0,17.6573,17.6647,17.6205,17.6205,256500.0
2013-09-19 12:20:00,23.92,23.96,23.92,23.96,250400.0,17.6205,17.65,17.6205,17.65,250400.0
2013-09-19 12:25:00,23.95,23.96,23.95,23.96,99400.0,17.6426,17.65,17.6426,17.65,99400.0
2013-09-19 12:30:00,23.96,23.96,23.93,23.94,257500.0,17.65,17.65,17.6279,17.6352,257500.0
2013-09-19 12:35:00,23.94,23.95,23.93,23.94,164100.0,17.6352,17.6426,17.6279,17.6352,164100.0
2013-09-19 12:40:00,23.95,23.97,23.94,23.96,233400.0,17.6426,17.6573,17.6352,17.65,233400.0
2013-09-19 12:45:00,23.96,23.96,23.95,23.96,98200.0,17.65,17.65,17.6426,17.65,98200.0
2013-09-19 12:50:00,23.95,23.98,23.95,23.98,170100.0,17.6426,17.6647,17.6426,17.6647,170100.0
2013-09-19 12:55:00,23.98,23.98,23.95,23.97,267400.0,17.6647,17.6647,17.6426,17.6573,267400.0
2013-09-19 13:00:00,23.96,23.99,23.95,23.97,360600.0,17.65,17.6721,17.6426,17.6573,360600.0
2013-09-19 13:05:00,23.96,23.97,23.92,23.93,303500.0,17.65,17.6573,17.6205,17.6279,303500.0
2013-09-19 13:10:00,23.93,23.93,23.91,23.92,324600.0,17.6279,17.6279,17.6131,17.6205,324600.0
2013-09-19 13:15:00,23.93,23.95,23.91,23.91,277000.0,17.6279,17.6426,17.6131,17.6131,277000.0
2013-09-19 13:20:00,23.91,23.92,23.89,23.89,252200.0,17.6131,17.6205,17.5984,17.5984,252200.0
2013-09-19 13:25:00,23.89,23.91,23.89,23.91,184700.0,17.5984,17.6131,17.5984,17.6131,184700.0
2013-09-19 13:30:00,23.91,23.91,23.88,23.88,124900.0,17.6131,17.6131,17.591,17.591,124900.0
2013-09-19 13:35:00,23.88,23.89,23.86,23.89,250400.0,17.591,17.5984,17.5763,17.5984,250400.0
2013-09-19 13:40:00,23.89,23.89,23.88,23.89,199000.0,17.5984,17.5984,17.591,17.5984,199000.0
2013-09-19 13:45:00,23.89,23.89,23.88,23.88,112400.0,17.5984,17.5984,17.591,17.591,112400.0
2013-09-19 13:50:00,23.89,23.89,23.85,23.86,331900.0,17.5984,17.5984,17.5689,17.5763,331900.0
2013-09-19 13:55:00,23.87,23.88,23.84,23.86,401700.0,17.5837,17.591,17.5616,17.5763,401700.0
2013-09-19 14:00:00,23.86,23.89,23.85,23.89,129100.0,17.5763,17.5984,17.5689,17.5984,129100.0
2013-09-19 14:05:00,23.89,23.9,23.88,23.9,107700.0,17.5984,17.6058,17.591,17.6058,107700.0
2013-09-19 14:10:00,23.89,23.91,23.87,23.88,398900.0,17.5984,17.6131,17.5837,17.591,398900.0
2013-09-19 14:15:00,23.88,23.91,23.87,23.9,329300.0,17.591,17.6131,17.5837,17.6058,329300.0
2013-09-19 14:20:00,23.89,23.9,23.88,23.89,111300.0,17.5984,17.6058,17.591,17.5984,111300.0
2013-09-19 14:25:00,23.89,23.9,23.89,23.9,88200.0,17.5984,17.6058,17.5984,17.6058,88200.0
2013-09-19 14:30:00,23.89,23.9,23.88,23.89,156300.0,17.5984,17.6058,17.591,17.5984,156300.0
2013-09-19 14:35:00,23.88,23.9,23.88,23.9,92700.0,17.591,17.6058,17.591,17.6058,92700.0
2013-09-19 14:40:00,23.89,23.91,23.89,23.91,67200.0,17.5984,17.6131,17.5984,17.6131,67200.0
2013-09-19 14:45:00,23.91,23.94,23.9,23.94,212200.0,17.6131,17.6352,17.6058,17.6352,212200.0
2013-09-19 14:50:00,23.94,23.94,23.9,23.92,250000.0,17.6352,17.6352,17.6058,17.6205,250000.0
2013-09-19 14:55:00,23.92,23.93,23.91,23.93,87400.0,17.6205,17.6279,17.6131,17.6279,87400.0
2013-09-19 15:00:00,23.93,23.95,23.92,23.93,202200.0,17.6279,17.6426,17.6205,17.6279,202200.0
2013-09-19 15:05:00,23.94,23.94,23.92,23.94,162000.0,17.6352,17.6352,17.6205,17.6352,162000.0
2013-09-19 15:10:00,23.94,23.94,23.92,23.92,148300.0,17.6352,17.6352,17.6205,17.6205,148300.0
2013-09-19 15:15:00,23.92,23.93,23.92,23.93,128100.0,17.6205,17.6279,17.6205,17.6279,128100.0
2013-09-19 15:20:00,23.92,23.95,23.92,23.94,199300.0,17.6205,17.6426,17.6205,17.6352,199300.0
2013-09-19 15:25:00,23.94,23.94,23.93,23.93,144800.0,17.6352,17.6352,17.6279,17.6279,144800.0
2013-09-19 15:30:00,23.93,23.94,23.91,23.91,242800.0,17.6279,17.6352,17.6131,17.6131,242800.0
2013-09-19 15:35:00,23.91,23.92,23.89,23.9,313900.0,17.6131,17.6205,17.5984,17.6058,313900.0
2013-09-19 15:40:00,23.91,23.94,23.91,23.93,276900.0,17.6131,17.6352,17.6131,17.6279,276900.0
2013-09-19 15:45:00,23.93,23.94,23.93,23.93,346000.0,17.6279,17.6352,17.6279,17.6279,346000.0
2013-09-19 15:50:00,23.94,23.95,23.91,23.92,849200.0,17.6352,17.6426,17.6131,17.6205,849200.0
2013-09-19 15:55:00,23.92,23.92,23.91,23.92,999100.0,17.6205,17.6205,17.6131,17.6205,999100.0
2013-09-20 09:30:00,23.94,23.96,23.92,23.94,8512100.0,17.6352,17.65,17.6205,17.6352,8512100.0
2013-09-20 09:35:00,23.94,23.96,23.88,23.89,293600.0,17.6352,17.65,17.591,17.5984,293600.0
2013-09-20 09:40:00,23.89,23.9,23.81,23.83,478800.0,17.5984,17.6058,17.5395,17.5542,478800.0
2013-09-20 09:45:00,23.83,23.89,23.81,23.82,473600.0,17.5542,17.5984,17.5395,17.5468,473600.0
2013-09-20 09:50:00,23.82,23.85,23.79,23.81,483400.0,17.5468,17.5689,17.5247,17.5395,483400.0
2013-09-20 09:55:00,23.81,23.81,23.73,23.79,423300.0,17.5395,17.5395,17.4805,17.5247,423300.0
2013-09-20 10:00:00,23.79,23.8,23.77,23.78,322500.0,17.5247,17.5321,17.51,17.5174,322500.0
2013-09-20 10:05:00,23.78,23.79,23.74,23.76,498500.0,17.5174,17.5247,17.4879,17.5026,498500.0
2013-09-20 10:10:00,23.75,23.76,23.72,23.73,416200.0,17.4953,17.5026,17.4732,17.4805,416200.0
2013-09-20 10:15:00,23.73,23.75,23.71,23.71,504600.0,17.4805,17.4953,17.4658,17.4658,504600.0
2013-09-20 10:20:00,23.71,23.74,23.71,23.72,312900.0,17.4658,17.4879,17.4658,17.4732,312900.0
2013-09-20 10:25:00,23.71,23.75,23.71,23.74,244600.0,17.4658,17.4953,17.4658,17.4879,244600.0
2013-09-20 10:30:00,23.73,23.73,23.68,23.69,331900.0,17.4805,17.4805,17.4437,17.4511,331900.0
2013-09-20 10:35:00,23.7,23.73,23.69,23.71,225400.0,17.4584,17.4805,17.4511,17.4658,225400.0
2013-09-20 10:40:00,23.72,23.75,23.71,23.75,148800.0,17.4732,17.4953,17.4658,17.4953,148800.0
2013-09-20 10:45:00,23.75,23.75,23.73,23.75,279000.0,17.4953,17.4953,17.4805,17.4953,279000.0
2013-09-20 10:50:00,23.75,23.75,23.72,23.73,249500.0,17.4953,17.4953,17.4732,17.4805,249500.0
2013-09-20 10:55:00,23.73,23.77,23.73,23.76,164000.0,17.4805,17.51,17.4805,17.5026,164000.0
2013-09-20 11:00:00,23.75,23.79,23.75,23.79,119800.0,17.4953,17.5247,17.4953,17.5247,119800.0
2013-09-20 11:05:00,23.79,23.79,23.73,23.76,263700.0,17.5247,17.5247,17.4805,17.5026,263700.0
2013-09-20 11:10:00,23.76,23.76,23.73,23.73,159000.0,17.5026,17.5026,17.4805,17.4805,159000.0
2013-09-20 11:15:00,23.73,23.74,23.72,23.72,150200.0,17.4805,17.4879,17.4732,17.4732,150200.0
2013-09-20 11:20:00,23.72,23.74,23.71,23.71,178500.0,17.4732,17.4879,17.4658,17.4658,178500.0
2013-09-20 11:25:00,23.71,23.72,23.69,23.69,296400.0,17.4658,17.4732,17.4511,17.4511,296400.0
2013-09-20 11:30:00,23.69,23.72,23.68,23.71,422100.0,17.4511,17.4732,17.4437,17.4658,422100.0
2013-09-20 11:35:00,23.7,23.71,23.66,23.67,206500.0,17.4584,17.4658,17.429,17.4363,206500.0
2013-09-20 11:40:00,23.66,23.68,23.63,23.66,409800.0,17.429,17.4437,17.4069,17.429,409800.0
2013-09-20 11:45:00,23.66,23.69,23.66,23.66,188100.0,17.429,17.4511,17.429,17.429,188100.0
2013-09-20 11:50:00,23.67,23.68,23.65,23.68,237200.0,17.4363,17.4437,17.4216,17.4437,237200.0
2013-09-20 11:55:00,23.67,23.68,23.63,23.63,203500.0,17.4363,17.4437,17.4069,17.4069,203500.0
2013-09-20 12:00:00,23.64,23.68,23.62,23.66,432900.0,17.4142,17.4437,17.3995,17.429,432900.0
2013-09-20 12:05:00,23.67,23.71,23.66,23.7,726100.0,17.4363,17.4658,17.429,17.4584,726100.0
2013-09-20 12:10:00,23.71,23.74,23.7,23.74,139400.0,17.4658,17.4879,17.4584,17.4879,139400.0
2013-09-20 12:15:00,23.73,23.73,23.69,23.7,282500.0,17.4805,17.4805,17.4511,17.4584,282500.0
2013-09-20 12:20:00,23.69,23.73,23.69,23.72,235100.0,17.4511,17.4805,17.4511,17.4732,235100.0
2013-09-20 12:25:00,23.71,23.73,23.69,23.71,375300.0,17.4658,17.4805,17.4511,17.4658,375300.0
2013-09-20 12:30:00,23.7,23.71,23.67,23.67,303200.0,17.4584,17.4658,17.4363,17.4363,303200.0
2013-09-20 12:35:00,23.67,23.74,23.67,23.73,235800.0,17.4363,17.4879,17.4363,17.4805,235800.0
2013-09-20 12:40:00,23.73,23.75,23.72,23.74,159900.0,17.4805,17.4953,17.4732,17.4879,159900.0
2013-09-20 12:45:00,23.75,23.77,23.74,23.76,149200.0,17.4953,17.51,17.4879,17.5026,149200.0
2013-09-20 12:50:00,23.77,23.77,23.72,23.72,161200.0,17.51,17.51,17.4732,17.4732,161200.0
2013-09-20 12:55:00,23.72,23.75,23.71,23.74,241100.0,17.4732,17.4953,17.4658,17.4879,241100.0
2013-09-20 13:00:00,23.74,23.75,23.73,23.74,86000.0,17.4879,17.4953,17.4805,17.4879,86000.0
2013-09-20 13:05:00,23.74,23.75,23.73,23.75,73500.0,17.4879,17.4953,17.4805,17.4953,73500.0
2013-09-20 13:10:00,23.75,23.75,23.71,23.71,102600.0,17.4953,17.4953,17.4658,17.4658,102600.0
2013-09-20 13:15:00,23.71,23.72,23.67,23.67,139800.0,17.4658,17.4732,17.4363,17.4363,139800.0
2013-09-20 13:20:00,23.67,23.68,23.65,23.65,83500.0,17.4363,17.4437,17.4216,17.4216,83500.0
2013-09-20 13:25:00,23.66,23.7,23.64,23.69,242500.0,17.429,17.4584,17.4142,17.4511,242500.0
2013-09-20 13:30:00,23.69,23.71,23.69,23.71,133700.0,17.4511,17.4658,17.4511,17.4658,133700.0
2013-09-20 13:35:00,23.71,23.71,23.67,23.67,72600.0,17.4658,17.4658,17.4363,17.4363,72600.0
2013-09-20 13:40:00,23.67,23.68,23.65,23.65,76600.0,17.4363,17.4437,17.4216,17.4216,76600.0
2013-09-20 13:45:00,23.65,23.67,23.65,23.67,145000.0,17.4216,17.4363,17.4216,17.4363,145000.0
2013-09-20 13:50:00,23.67,23.68,23.66,23.68,106800.0,17.4363,17.4437,17.429,17.4437,106800.0
2013-09-20 13:55:00,23.67,23.69,23.66,23.66,161000.0,17.4363,17.4511,17.429,17.429,161000.0
2013-09-20 14:00:00,23.66,23.67,23.57,23.64,882700.0,17.429,17.4363,17.3627,17.4142,882700.0
2013-09-20 14:05:00,23.65,23.65,23.63,23.64,356200.0,17.4216,17.4216,17.4069,17.4142,356200.0
2013-09-20 14:10:00,23.64,23.65,23.62,23.63,228200.0,17.4142,17.4216,17.3995,17.4069,228200.0
2013-09-20 14:15:00,23.64,23.64,23.61,23.62,379500.0,17.4142,17.4142,17.3921,17.3995,379500.0
2013-09-20 14:20:00,23.61,23.67,23.61,23.67,266300.0,17.3921,17.4363,17.3921,17.4363,266300.0
2013-09-20 14:25:00,23.67,23.69,23.66,23.68,133300.0,17.4363,17.4511,17.429,17.4437,133300.0
2013-09-20 14:30:00,23.69,23.71,23.68,23.68,159900.0,17.4511,17.4658,17.4437,17.4437,159900.0
2013-09-20 14:35:00,23.68,23.69,23.61,23.61,438900.0,17.4437,17.4511,17.3921,17.3921,438900.0
2013-09-20 14:40:00,23.61,23.65,23.61,23.64,186500.0,17.3921,17.4216,17.3921,17.4142,186500.0
2013-09-20 14:45:00,23.64,23.66,23.63,23.65,166100.0,17.4142,17.429,17.4069,17.4216,166100.0
2013-09-20 14:50:00,23.66,23.66,23.65,23.65,58000.0,17.429,17.429,17.4216,17.4216,58000.0
2013-09-20 14:55:00,23.66,23.68,23.64,23.66,183000.0,17.429,17.4437,17.4142,17.429,183000.0
2013-09-20 15:00:00,23.66,23.68,23.66,23.67,132400.0,17.429,17.4437,17.429,17.4363,132400.0
2013-09-20 15:05:00,23.67,23.68,23.67,23.67,114500.0,17.4363,17.4437,17.4363,17.4363,114500.0
2013-09-20 15:10:00,23.67,23.68,23.65,23.66,227500.0,17.4363,17.4437,17.4216,17.429,227500.0
2013-09-20 15:15:00,23.65,23.68,23.65,23.67,201900.0,17.4216,17.4437,17.4216,17.4363,201900.0
2013-09-20 15:20:00,23.67,23.68,23.65,23.67,301000.0,17.4363,17.4437,17.4216,17.4363,301000.0
2013-09-20 15:25:00,23.67,23.67,23.63,23.63,223700.0,17.4363,17.4363,17.4069,17.4069,223700.0
2013-09-20 15:30:00,23.63,23.64,23.61,23.62,525800.0,17.4069,17.4142,17.3921,17.3995,525800.0
2013-09-20 15:35:00,23.61,23.65,23.61,23.64,505300.0,17.3921,17.4216,17.3921,17.4142,505300.0
2013-09-20 15:40:00,23.64,23.66,23.63,23.65,480800.0,17.4142,17.429,17.4069,17.4216,480800.0
2013-09-20 15:45:00,23.66,23.67,23.65,23.67,356800.0,17.429,17.4363,17.4216,17.4363,356800.0
2013-09-20 15:50:00,23.67,23.74,23.66,23.71,1981800.0,17.4363,17.4879,17.429,17.4658,1981800.0
2013-09-20 15:55:00,23.71,23.79,23.7,23.78,3335200.0,17.4658,17.5247,17.4584,17.5174,3335200.0
2013-09-23 09:30:00,23.73,23.79,23.68,23.78,977600.0,17.4805,17.5247,17.4437,17.5174,977600.0
2013-09-23 09:35:00,23.78,23.85,23.76,23.82,490200.0,17.5174,17.5689,17.5026,17.5468,490200.0
2013-09-23 09:40:00,23.83,23.84,23.77,23.77,354400.0,17.5542,17.5616,17.51,17.51,354400.0
2013-09-23 09:45:00,23.77,23.8,23.74,23.75,388100.0,17.51,17.5321,17.4879,17.4953,388100.0
2013-09-23 09:50:00,23.75,23.75,23.65,23.71,420400.0,17.4953,17.4953,17.4216,17.4658,420400.0
2013-09-23 09:55:00,23.71,23.76,23.68,23.69,325300.0,17.4658,17.5026,17.4437,17.4511,325300.0
2013-09-23 10:00:00,23.69,23.72,23.66,23.66,342900.0,17.4511,17.4732,17.429,17.429,342900.0
2013-09-23 10:05:00,23.66,23.68,23.65,23.65,357700.0,17.429,17.4437,17.4216,17.4216,357700.0
2013-09-23 10:10:00,23.65,23.67,23.61,23.66,378600.0,17.4216,17.4363,17.3921,17.429,378600.0
2013-09-23 10:15:00,23.65,23.72,23.65,23.72,245200.0,17.4216,17.4732,17.4216,17.4732,245200.0
2013-09-23 10:20:00,23.71,23.72,23.69,23.71,174300.0,17.4658,17.4732,17.4511,17.4658,174300.0
2013-09-23 10:25:00,23.71,23.73,23.68,23.68,129600.0,17.4658,17.4805,17.4437,17.4437,129600.0
2013-09-23 10:30:00,23.69,23.71,23.67,23.68,188900.0,17.4511,17.4658,17.4363,17.4437,188900.0
2013-09-23 10:35:00,23.68,23.72,23.68,23.71,156400.0,17.4437,17.4732,17.4437,17.4658,156400.0
2013-09-23 10:40:00,23.71,23.73,23.68,23.71,366000.0,17.4658,17.4805,17.4437,17.4658,366000.0
2013-09-23 10:45:00,23.71,23.72,23.69,23.71,316500.0,17.4658,17.4732,17.4511,17.4658,316500.0
2013-09-23 10:50:00,23.71,23.71,23.68,23.71,254700.0,17.4658,17.4658,17.4437,17.4658,254700.0
2013-09-23 10:55:00,23.71,23.72,23.68,23.69,453100.0,17.4658,17.4732,17.4437,17.4511,453100.0
2013-09-23 11:00:00,23.69,23.72,23.69,23.71,324500.0,17.4511,17.4732,17.4511,17.4658,324500.0
2013-09-23 11:05:00,23.7,23.71,23.68,23.68,259100.0,17.4584,17.4658,17.4437,17.4437,259100.0
2013-09-23 11:10:00,23.68,23.71,23.67,23.7,331300.0,17.4437,17.4658,17.4363,17.4584,331300.0
2013-09-23 11:15:00,23.7,23.74,23.7,23.71,626300.0,17.4584,17.4879,17.4584,17.4658,626300.0
2013-09-23 11:20:00,23.71,23.72,23.69,23.71,592700.0,17.4658,17.4732,17.4511,17.4658,592700.0
2013-09-23 11:25:00,23.71,23.73,23.7,23.73,315800.0,17.4658,17.4805,17.4584,17.4805,315800.0
2013-09-23 11:30:00,23.73,23.75,23.73,23.75,179600.0,17.4805,17.4953,17.4805,17.4953,179600.0
2013-09-23 11:35:00,23.74,23.77,23.73,23.76,254300.0,17.4879,17.51,17.4805,17.5026,254300.0
2013-09-23 11:40:00,23.77,23.78,23.74,23.75,230000.0,17.51,17.5174,17.4879,17.4953,230000.0
2013-09-23 11:45:00,23.74,23.76,23.73,23.74,234200.0,17.4879,17.5026,17.4805,17.4879,234200.0
2013-09-23 11:50:00,23.74,23.75,23.72,23.73,195800.0,17.4879,17.4953,17.4732,17.4805,195800.0
2013-09-23 11:55:00,23.73,23.73,23.69,23.69,337900.0,17.4805,17.4805,17.4511,17.4511,337900.0
2013-09-23 12:00:00,23.68,23.73,23.68,23.71,250000.0,17.4437,17.4805,17.4437,17.4658,250000.0
2013-09-23 12:05:00,23.71,23.74,23.71,23.73,333400.0,17.4658,17.4879,17.4658,17.4805,333400.0
2013-09-23 12:10:00,23.74,23.76,23.73,23.74,346300.0,17.4879,17.5026,17.4805,17.4879,346300.0
2013-09-23 12:15:00,23.74,23.75,23.73,23.74,147200.0,17.4879,17.4953,17.4805,17.4879,147200.0
2013-09-23 12:20:00,23.74,23.76,23.72,23.73,193300.0,17.4879,17.5026,17.4732,17.4805,193300.0
2013-09-23 12:25:00,23.72,23.73,23.71,23.72,169300.0,17.4732,17.4805,17.4658,17.4732,169300.0
2013-09-23 12:30:00,23.73,23.73,23.71,23.72,119300.0,17.4805,17.4805,17.4658,17.4732,119300.0
2013-09-23 12:35:00,23.72,23.72,23.71,23.72,77000.0,17.4732,17.4732,17.4658,17.4732,77000.0
2013-09-23 12:40:00,23.72,23.74,23.69,23.7,212100.0,17.4732,17.4879,17.4511,17.4584,212100.0
2013-09-23 12:45:00,23.7,23.71,23.68,23.7,83700.0,17.4584,17.4658,17.4437,17.4584,83700.0
2013-09-23 12:50:00,23.69,23.71,23.69,23.71,89400.0,17.4511,17.4658,17.4511,17.4658,89400.0
2013-09-23 12:55:00,23.71,23.71,23.69,23.69,79100.0,17.4658,17.4658,17.4511,17.4511,79100.0
2013-09-23 13:00:00,23.69,23.71,23.69,23.7,87600.0,17.4511,17.4658,17.4511,17.4584,87600.0
2013-09-23 13:05:00,23.71,23.72,23.69,23.7,145900.0,17.4658,17.4732,17.4511,17.4584,145900.0
2013-09-23 13:10:00,23.7,23.71,23.67,23.68,149300.0,17.4584,17.4658,17.4363,17.4437,149300.0
2013-09-23 13:15:00,23.67,23.69,23.67,23.67,173000.0,17.4363,17.4511,17.4363,17.4363,173000.0
2013-09-23 13:20:00,23.67,23.69,23.67,23.69,99600.0,17.4363,17.4511,17.4363,17.4511,99600.0
2013-09-23 13:25:00,23.69,23.71,23.68,23.71,112400.0,17.4511,17.4658,17.4437,17.4658,112400.0
2013-09-23 13:30:00,23.7,23.72,23.7,23.71,92500.0,17.4584,17.4732,17.4584,17.4658,92500.0
2013-09-23 13:35:00,23.71,23.72,23.69,23.7,64100.0,17.4658,17.4732,17.4511,17.4584,64100.0
2013-09-23 13:40:00,23.7,23.72,23.68,23.69,343100.0,17.4584,17.4732,17.4437,17.4511,343100.0
2013-09-23 13:45:00,23.7,23.72,23.69,23.71,202300.0,17.4584,17.4732,17.4511,17.4658,202300.0
2013-09-23 13:50:00,23.71,23.73,23.7,23.71,110400.0,17.4658,17.4805,17.4584,17.4658,110400.0
2013-09-23 13:55:00,23.71,23.72,23.71,23.71,65400.0,17.4658,17.4732,17.4658,17.4658,65400.0
2013-09-23 14:00:00,23.72,23.73,23.71,23.71,285200.0,17.4732,17.4805,17.4658,17.4658,285200.0
2013-09-23 14:05:00,23.71,23.73,23.71,23.71,185100.0,17.4658,17.4805,17.4658,17.4658,185100.0
2013-09-23 14:10:00,23.71,23.72,23.71,23.71,59900.0,17.4658,17.4732,17.4658,17.4658,59900.0
2013-09-23 14:15:00,23.71,23.72,23.71,23.71,74600.0,17.4658,17.4732,17.4658,17.4658,74600.0
2013-09-23 14:20:00,23.71,23.72,23.67,23.67,281600.0,17.4658,17.4732,17.4363,17.4363,281600.0
2013-09-23 14:25:00,23.67,23.68,23.64,23.65,195000.0,17.4363,17.4437,17.4142,17.4216,195000.0
2013-09-23 14:30:00,23.64,23.66,23.64,23.65,89800.0,17.4142,17.429,17.4142,17.4216,89800.0
2013-09-23 14:35:00,23.65,23.66,23.64,23.65,178400.0,17.4216,17.429,17.4142,17.4216,178400.0
2013-09-23 14:40:00,23.66,23.67,23.64,23.64,314600.0,17.429,17.4363,17.4142,17.4142,314600.0
2013-09-23 14:45:00,23.65,23.65,23.63,23.63,79000.0,17.4216,17.4216,17.4069,17.4069,79000.0
2013-09-23 14:50:00,23.63,23.67,23.63,23.67,207000.0,17.4069,17.4363,17.4069,17.4363,207000.0
2013-09-23 14:55:00,23.67,23.68,23.66,23.68,285100.0,17.4363,17.4437,17.429,17.4437,285100.0
2013-09-23 15:00:00,23.67,23.68,23.65,23.66,163900.0,17.4363,17.4437,17.4216,17.429,163900.0
2013-09-23 15:05:00,23.66,23.68,23.65,23.66,176500.0,17.429,17.4437,17.4216,17.429,176500.0
2013-09-23 15:10:00,23.67,23.67,23.64,23.64,156100.0,17.4363,17.4363,17.4142,17.4142,156100.0
2013-09-23 15:15:00,23.64,23.67,23.63,23.67,236400.0,17.4142,17.4363,17.4069,17.4363,236400.0
2013-09-23 15:20:00,23.66,23.67,23.64,23.64,355900.0,17.429,17.4363,17.4142,17.4142,355900.0
2013-09-23 15:25:00,23.64,23.66,23.63,23.63,145000.0,17.4142,17.429,17.4069,17.4069,145000.0
2013-09-23 15:30:00,23.63,23.66,23.62,23.64,384900.0,17.4069,17.429,17.3995,17.4142,384900.0
2013-09-23 15:35:00,23.64,23.66,23.64,23.65,357900.0,17.4142,17.429,17.4142,17.4216,357900.0
2013-09-23 15:40:00,23.66,23.66,23.65,23.65,154700.0,17.429,17.429,17.4216,17.4216,154700.0
2013-09-23 15:45:00,23.66,23.68,23.63,23.64,504400.0,17.429,17.4437,17.4069,17.4142,504400.0
2013-09-23 15:50:00,23.64,23.64,23.62,23.63,398700.0,17.4142,17.4142,17.3995,17.4069,398700.0
2013-09-23 15:55:00,23.64,23.64,23.61,23.62,793100.0,17.4142,17.4142,17.3921,17.3995,793100.0
2013-09-24 09:30:00,23.58,23.67,23.58,23.6,809200.0,17.37,17.4363,17.37,17.3848,809200.0
2013-09-24 09:35:00,23.6,23.79,23.59,23.76,866000.0,17.3848,17.5247,17.3774,17.5026,866000.0
2013-09-24 09:40:00,23.75,23.75,23.71,23.71,285100.0,17.4953,17.4953,17.4658,17.4658,285100.0
2013-09-24 09:45:00,23.71,23.77,23.71,23.73,392100.0,17.4658,17.51,17.4658,17.4805,392100.0
2013-09-24 09:50:00,23.72,23.72,23.67,23.68,432500.0,17.4732,17.4732,17.4363,17.4437,432500.0
2013-09-24 09:55:00,23.68,23.69,23.62,23.62,242100.0,17.4437,17.4511,17.3995,17.3995,242100.0
2013-09-24 10:00:00,23.62,23.65,23.6,23.62,356400.0,17.3995,17.4216,17.3848,17.3995,356400.0
2013-09-24 10:05:00,23.62,23.66,23.62,23.66,427600.0,17.3995,17.429,17.3995,17.429,427600.0
2013-09-24 10:10:00,23.66,23.68,23.64,23.67,547600.0,17.429,17.4437,17.4142,17.4363,547600.0
2013-09-24 10:15:00,23.67,23.67,23.63,23.67,274500.0,17.4363,17.4363,17.4069,17.4363,274500.0
2013-09-24 10:20:00,23.67,23.68,23.66,23.68,258600.0,17.4363,17.4437,17.429,17.4437,258600.0
2013-09-24 10:25:00,23.69,23.75,23.67,23.73,350000.0,17.4511,17.4953,17.4363,17.4805,350000.0
2013-09-24 10:30:00,23.74,23.76,23.73,23.74,382400.0,17.4879,17.5026,17.4805,17.4879,382400.0
2013-09-24 10:35:00,23.75,23.81,23.74,23.79,749300.0,17.4953,17.5395,17.4879,17.5247,749300.0
2013-09-24 10:40:00,23.79,23.84,23.78,23.8,687600.0,17.5247,17.5616,17.5174,17.5321,687600.0
2013-09-24 10:45:00,23.8,23.8,23.73,23.73,219200.0,17.5321,17.5321,17.4805,17.4805,219200.0
2013-09-24 10:50:00,23.73,23.77,23.72,23.76,363500.0,17.4805,17.51,17.4732,17.5026,363500.0
2013-09-24 10:55:00,23.76,23.76,23.72,23.73,268300.0,17.5026,17.5026,17.4732,17.4805,268300.0
2013-09-24 11:00:00,23.72,23.74,23.72,23.74,181700.0,17.4732,17.4879,17.4732,17.4879,181700.0
2013-09-24 11:05:00,23.74,23.75,23.73,23.73,170300.0,17.4879,17.4953,17.4805,17.4805,170300.0
2013-09-24 11:10:00,23.73,23.74,23.73,23.73,111400.0,17.4805,17.4879,17.4805,17.4805,111400.0
2013-09-24 11:15:00,23.74,23.75,23.72,23.72,186200.0,17.4879,17.4953,17.4732,17.4732,186200.0
2013-09-24 11:20:00,23.73,23.73,23.7,23.71,97900.0,17.4805,17.4805,17.4584,17.4658,97900.0
2013-09-24 11:25:00,23.7,23.71,23.69,23.69,81200.0,17.4584,17.4658,17.4511,17.4511,81200.0
2013-09-24 11:30:00,23.69,23.74,23.69,23.74,386300.0,17.4511,17.4879,17.4511,17.4879,386300.0
2013-09-24 11:35:00,23.74,23.77,23.72,23.77,376400.0,17.4879,17.51,17.4732,17.51,376400.0
2013-09-24 11:40:00,23.77,23.77,23.76,23.77,59900.0,17.51,17.51,17.5026,17.51,59900.0
2013-09-24 11:45:00,23.77,23.77,23.75,23.77,320400.0,17.51,17.51,17.4953,17.51,320400.0
2013-09-24 11:50:00,23.77,23.79,23.76,23.78,126600.0,17.51,17.5247,17.5026,17.5174,126600.0
2013-09-24 11:55:00,23.79,23.8,23.78,23.79,187800.0,17.5247,17.5321,17.5174,17.5247,187800.0
2013-09-24 12:00:00,23.79,23.8,23.78,23.78,159200.0,17.5247,17.5321,17.5174,17.5174,159200.0
2013-09-24 12:05:00,23.78,23.79,23.76,23.76,137300.0,17.5174,17.5247,17.5026,17.5026,137300.0
2013-09-24 12:10:00,23.77,23.77,23.76,23.77,111200.0,17.51,17.51,17.5026,17.51,111200.0
2013-09-24 12:15:00,23.76,23.76,23.75,23.76,185600.0,17.5026,17.5026,17.4953,17.5026,185600.0
2013-09-24 12:20:00,23.75,23.77,23.75,23.76,116700.0,17.4953,17.51,17.4953,17.5026,116700.0
2013-09-24 12:25:00,23.77,23.78,23.76,23.78,166700.0,17.51,17.5174,17.5026,17.5174,166700.0
2013-09-24 12:30:00,23.78,23.78,23.76,23.77,111700.0,17.5174,17.5174,17.5026,17.51,111700.0
2013-09-24 12:35:00,23.77,23.79,23.76,23.79,188100.0,17.51,17.5247,17.5026,17.5247,188100.0
2013-09-24 12:40:00,23.79,23.81,23.78,23.8,311200.0,17.5247,17.5395,17.5174,17.5321,311200.0
2013-09-24 12:45:00,23.8,23.8,23.78,23.78,126700.0,17.5321,17.5321,17.5174,17.5174,126700.0
2013-09-24 12:50:00,23.79,23.8,23.78,23.79,252000.0,17.5247,17.5321,17.5174,17.5247,252000.0
2013-09-24 12:55:00,23.8,23.82,23.79,23.8,196100.0,17.5321,17.5468,17.5247,17.5321,196100.0
2013-09-24 13:00:00,23.8,23.81,23.8,23.8,63700.0,17.5321,17.5395,17.5321,17.5321,63700.0
2013-09-24 13:05:00,23.81,23.81,23.8,23.8,180900.0,17.5395,17.5395,17.5321,17.5321,180900.0
2013-09-24 13:10:00,23.8,23.85,23.8,23.84,253300.0,17.5321,17.5689,17.5321,17.5616,253300.0
2013-09-24 13:15:00,23.83,23.84,23.82,23.83,82700.0,17.5542,17.5616,17.5468,17.5542,82700.0
2013-09-24 13:20:00,23.83,23.83,23.81,23.82,147300.0,17.5542,17.5542,17.5395,17.5468,147300.0
2013-09-24 13:25:00,23.81,23.84,23.81,23.82,202500.0,17.5395,17.5616,17.5395,17.5468,202500.0
2013-09-24 13:30:00,23.83,23.83,23.82,23.82,59300.0,17.5542,17.5542,17.5468,17.5468,59300.0
2013-09-24 13:35:00,23.82,23.83,23.8,23.81,184400.0,17.5468,17.5542,17.5321,17.5395,184400.0
2013-09-24 13:40:00,23.8,23.81,23.79,23.8,74500.0,17.5321,17.5395,17.5247,17.5321,74500.0
2013-09-24 13:45:00,23.8,23.81,23.78,23.8,324400.0,17.5321,17.5395,17.5174,17.5321,324400.0
2013-09-24 13:50:00,23.8,23.8,23.79,23.8,78700.0,17.5321,17.5321,17.5247,17.5321,78700.0
2013-09-24 13:55:00,23.8,23.8,23.77,23.79,135900.0,17.5321,17.5321,17.51,17.5247,135900.0
2013-09-24 14:00:00,23.78,23.8,23.78,23.8,98000.0,17.5174,17.5321,17.5174,17.5321,98000.0
2013-09-24 14:05:00,23.79,23.8,23.77,23.8,188400.0,17.5247,17.5321,17.51,17.5321,188400.0
2013-09-24 14:10:00,23.8,23.8,23.78,23.79,141400.0,17.5321,17.5321,17.5174,17.5247,141400.0
2013-09-24 14:15:00,23.78,23.79,23.77,23.78,81800.0,17.5174,17.5247,17.51,17.5174,81800.0
2013-09-24 14:20:00,23.77,23.78,23.76,23.76,201500.0,17.51,17.5174,17.5026,17.5026,201500.0
2013-09-24 14:25:00,23.76,23.77,23.73,23.74,207800.0,17.5026,17.51,17.4805,17.4879,207800.0
2013-09-24 14:30:00,23.74,23.76,23.73,23.74,265900.0,17.4879,17.5026,17.4805,17.4879,265900.0
2013-09-24 14:35:00,23.75,23.76,23.74,23.74,178100.0,17.4953,17.5026,17.4879,17.4879,178100.0
2013-09-24 14:40:00,23.74,23.76,23.74,23.75,94200.0,17.4879,17.5026,17.4879,17.4953,94200.0
2013-09-24 14:45:00,23.76,23.76,23.74,23.75,111700.0,17.5026,17.5026,17.4879,17.4953,111700.0
2013-09-24 14:50:00,23.75,23.75,23.73,23.74,144800.0,17.4953,17.4953,17.4805,17.4879,144800.0
2013-09-24 14:55:00,23.75,23.76,23.73,23.73,199500.0,17.4953,17.5026,17.4805,17.4805,199500.0
2013-09-24 15:00:00,23.73,23.74,23.71,23.72,235200.0,17.4805,17.4879,17.4658,17.4732,235200.0
2013-09-24 15:05:00,23.73,23.75,23.72,23.74,210900.0,17.4805,17.4953,17.4732,17.4879,210900.0
2013-09-24 15:10:00,23.74,23.75,23.73,23.73,177400.0,17.4879,17.4953,17.4805,17.4805,177400.0
2013-09-24 15:15:00,23.73,23.75,23.72,23.72,617100.0,17.4805,17.4953,17.4732,17.4732,617100.0
2013-09-24 15:20:00,23.73,23.74,23.72,23.72,156800.0,17.4805,17.4879,17.4732,17.4732,156800.0
2013-09-24 15:25:00,23.73,23.73,23.7,23.72,197200.0,17.4805,17.4805,17.4584,17.4732,197200.0
2013-09-24 15:30:00,23.73,23.73,23.69,23.69,402300.0,17.4805,17.4805,17.4511,17.4511,402300.0
2013-09-24 15:35:00,23.69,23.7,23.67,23.68,244800.0,17.4511,17.4584,17.4363,17.4437,244800.0
2013-09-24 15:40:00,23.68,23.72,23.67,23.71,366800.0,17.4437,17.4732,17.4363,17.4658,366800.0
2013-09-24 15:45:00,23.71,23.71,23.67,23.68,362500.0,17.4658,17.4658,17.4363,17.4437,362500.0
2013-09-24 15:50:00,23.67,23.68,23.65,23.67,498900.0,17.4363,17.4437,17.4216,17.4363,498900.0
2013-09-24 15:55:00,23.68,23.71,23.66,23.7,1268200.0,17.4437,17.4658,17.429,17.4584,1268200.0
2013-09-25 09:30:00,23.78,23.78,23.62,23.62,705500.0,17.5174,17.5174,17.3995,17.3995,705500.0
2013-09-25 09:35:00,23.63,23.69,23.61,23.62,250500.0,17.4069,17.4511,17.3921,17.3995,250500.0
2013-09-25 09:40:00,23.62,23.7,23.61,23.67,274900.0,17.3995,17.4584,17.3921,17.4363,274900.0
2013-09-25 09:45:00,23.66,23.69,23.62,23.64,335600.0,17.429,17.4511,17.3995,17.4142,335600.0
2013-09-25 09:50:00,23.64,23.66,23.61,23.65,351900.0,17.4142,17.429,17.3921,17.4216,351900.0
2013-09-25 09:55:00,23.65,23.66,23.61,23.61,188100.0,17.4216,17.429,17.3921,17.3921,188100.0
2013-09-25 10:00:00,23.61,23.63,23.58,23.61,440100.0,17.3921,17.4069,17.37,17.3921,440100.0
2013-09-25 10:05:00,23.61,23.65,23.6,23.63,491800.0,17.3921,17.4216,17.3848,17.4069,491800.0
2013-09-25 10:10:00,23.63,23.67,23.6,23.67,314100.0,17.4069,17.4363,17.3848,17.4363,314100.0
2013-09-25 10:15:00,23.67,23.69,23.64,23.64,329800.0,17.4363,17.4511,17.4142,17.4142,329800.0
2013-09-25 10:20:00,23.65,23.7,23.64,23.7,226800.0,17.4216,17.4584,17.4142,17.4584,226800.0
2013-09-25 10:25:00,23.7,23.76,23.68,23.71,427200.0,17.4584,17.5026,17.4437,17.4658,427200.0
2013-09-25 10:30:00,23.7,23.71,23.69,23.71,467700.0,17.4584,17.4658,17.4511,17.4658,467700.0
2013-09-25 10:35:00,23.71,23.78,23.69,23.77,316400.0,17.4658,17.5174,17.4511,17.51,316400.0
2013-09-25 10:40:00,23.77,23.79,23.72,23.77,430900.0,17.51,17.5247,17.4732,17.51,430900.0
2013-09-25 10:45:00,23.77,23.79,23.75,23.77,260100.0,17.51,17.5247,17.4953,17.51,260100.0
2013-09-25 10:50:00,23.77,23.79,23.76,23.79,191400.0,17.51,17.5247,17.5026,17.5247,191400.0
2013-09-25 10:55:00,23.8,23.81,23.77,23.77,234800.0,17.5321,17.5395,17.51,17.51,234800.0
2013-09-25 11:00:00,23.77,23.79,23.72,23.73,144600.0,17.51,17.5247,17.4732,17.4805,144600.0
2013-09-25 11:05:00,23.72,23.75,23.71,23.75,161500.0,17.4732,17.4953,17.4658,17.4953,161500.0
2013-09-25 11:10:00,23.74,23.76,23.74,23.75,134700.0,17.4879,17.5026,17.4879,17.4953,134700.0
2013-09-25 11:15:00,23.76,23.79,23.76,23.77,137000.0,17.5026,17.5247,17.5026,17.51,137000.0
2013-09-25 11:20:00,23.78,23.79,23.76,23.77,95400.0,17.5174,17.5247,17.5026,17.51,95400.0
2013-09-25 11:25:00,23.77,23.78,23.77,23.78,107100.0,17.51,17.5174,17.51,17.5174,107100.0
2013-09-25 11:30:00,23.77,23.78,23.74,23.76,148000.0,17.51,17.5174,17.4879,17.5026,148000.0
2013-09-25 11:35:00,23.76,23.76,23.75,23.75,72500.0,17.5026,17.5026,17.4953,17.4953,72500.0
2013-09-25 11:40:00,23.76,23.76,23.73,23.73,146000.0,17.5026,17.5026,17.4805,17.4805,146000.0
2013-09-25 11:45:00,23.73,23.75,23.71,23.72,148500.0,17.4805,17.4953,17.4658,17.4732,148500.0
2013-09-25 11:50:00,23.72,23.72,23.71,23.71,192100.0,17.4732,17.4732,17.4658,17.4658,192100.0
2013-09-25 11:55:00,23.71,23.72,23.71,23.72,63500.0,17.4658,17.4732,17.4658,17.4732,63500.0
2013-09-25 12:00:00,23.72,23.72,23.69,23.7,139200.0,17.4732,17.4732,17.4511,17.4584,139200.0
2013-09-25 12:05:00,23.69,23.7,23.68,23.68,74400.0,17.4511,17.4584,17.4437,17.4437,74400.0
2013-09-25 12:10:00,23.68,23.7,23.68,23.7,137500.0,17.4437,17.4584,17.4437,17.4584,137500.0
2013-09-25 12:15:00,23.7,23.73,23.69,23.71,205500.0,17.4584,17.4805,17.4511,17.4658,205500.0
2013-09-25 12:20:00,23.71,23.72,23.66,23.68,256900.0,17.4658,17.4732,17.429,17.4437,256900.0
2013-09-25 12:25:00,23.68,23.7,23.66,23.7,153800.0,17.4437,17.4584,17.429,17.4584,153800.0
2013-09-25 12:30:00,23.7,23.72,23.69,23.7,168400.0,17.4584,17.4732,17.4511,17.4584,168400.0
2013-09-25 12:35:00,23.7,23.71,23.7,23.7,51800.0,17.4584,17.4658,17.4584,17.4584,51800.0
2013-09-25 12:40:00,23.71,23.73,23.7,23.72,216900.0,17.4658,17.4805,17.4584,17.4732,216900.0
2013-09-25 12:45:00,23.72,23.74,23.72,23.73,124200.0,17.4732,17.4879,17.4732,17.4805,124200.0
2013-09-25 12:50:00,23.74,23.74,23.7,23.71,176500.0,17.4879,17.4879,17.4584,17.4658,176500.0
2013-09-25 12:55:00,23.71,23.73,23.7,23.72,139900.0,17.4658,17.4805,17.4584,17.4732,139900.0
2013-09-25 13:00:00,23.71,23.73,23.7,23.7,108500.0,17.4658,17.4805,17.4584,17.4584,108500.0
2013-09-25 13:05:00,23.7,23.73,23.7,23.71,111100.0,17.4584,17.4805,17.4584,17.4658,111100.0
2013-09-25 13:10:00,23.72,23.74,23.71,23.73,61700.0,17.4732,17.4879,17.4658,17.4805,61700.0
2013-09-25 13:15:00,23.74,23.74,23.72,23.73,42100.0,17.4879,17.4879,17.4732,17.4805,42100.0
2013-09-25 13:20:00,23.73,23.74,23.72,23.73,88000.0,17.4805,17.4879,17.4732,17.4805,88000.0
2013-09-25 13:25:00,23.72,23.73,23.7,23.7,95900.0,17.4732,17.4805,17.4584,17.4584,95900.0
2013-09-25 13:30:00,23.7,23.71,23.65,23.67,204700.0,17.4584,17.4658,17.4216,17.4363,204700.0
2013-09-25 13:35:00,23.68,23.68,23.63,23.64,445000.0,17.4437,17.4437,17.4069,17.4142,445000.0
2013-09-25 13:40:00,23.64,23.65,23.62,23.63,174100.0,17.4142,17.4216,17.3995,17.4069,174100.0
2013-09-25 13:45:00,23.63,23.64,23.62,23.64,82500.0,17.4069,17.4142,17.3995,17.4142,82500.0
2013-09-25 13:50:00,23.64,23.65,23.62,23.64,263200.0,17.4142,17.4216,17.3995,17.4142,263200.0
2013-09-25 13:55:00,23.64,23.67,23.64,23.65,263100.0,17.4142,17.4363,17.4142,17.4216,263100.0
2013-09-25 14:00:00,23.65,23.67,23.65,23.66,154500.0,17.4216,17.4363,17.4216,17.429,154500.0
2013-09-25 14:05:00,23.65,23.67,23.65,23.65,139000.0,17.4216,17.4363,17.4216,17.4216,139000.0
2013-09-25 14:10:00,23.66,23.69,23.64,23.69,316700.0,17.429,17.4511,17.4142,17.4511,316700.0
2013-09-25 14:15:00,23.68,23.71,23.67,23.69,292800.0,17.4437,17.4658,17.4363,17.4511,292800.0
2013-09-25 14:20:00,23.69,23.71,23.68,23.7,283200.0,17.4511,17.4658,17.4437,17.4584,283200.0
2013-09-25 14:25:00,23.7,23.72,23.69,23.71,125000.0,17.4584,17.4732,17.4511,17.4658,125000.0
2013-09-25 14:30:00,23.72,23.72,23.68,23.7,220500.0,17.4732,17.4732,17.4437,17.4584,220500.0
2013-09-25 14:35:00,23.7,23.7,23.68,23.69,158600.0,17.4584,17.4584,17.4437,17.4511,158600.0
2013-09-25 14:40:00,23.69,23.7,23.68,23.68,189200.0,17.4511,17.4584,17.4437,17.4437,189200.0
2013-09-25 14:45:00,23.68,23.7,23.67,23.68,239900.0,17.4437,17.4584,17.4363,17.4437,239900.0
2013-09-25 14:50:00,23.69,23.7,23.68,23.69,84900.0,17.4511,17.4584,17.4437,17.4511,84900.0
2013-09-25 14:55:00,23.7,23.73,23.69,23.69,224500.0,17.4584,17.4805,17.4511,17.4511,224500.0
2013-09-25 15:00:00,23.69,23.71,23.69,23.7,220300.0,17.4511,17.4658,17.4511,17.4584,220300.0
2013-09-25 15:05:00,23.69,23.72,23.69,23.72,124200.0,17.4511,17.4732,17.4511,17.4732,124200.0
2013-09-25 15:10:00,23.72,23.74,23.71,23.74,223800.0,17.4732,17.4879,17.4658,17.4879,223800.0
2013-09-25 15:15:00,23.73,23.74,23.71,23.73,230400.0,17.4805,17.4879,17.4658,17.4805,230400.0
2013-09-25 15:20:00,23.73,23.73,23.69,23.71,173600.0,17.4805,17.4805,17.4511,17.4658,173600.0
2013-09-25 15:25:00,23.7,23.71,23.69,23.7,170100.0,17.4584,17.4658,17.4511,17.4584,170100.0
2013-09-25 15:30:00,23.7,23.71,23.69,23.71,211100.0,17.4584,17.4658,17.4511,17.4658,211100.0
2013-09-25 15:35:00,23.71,23.73,23.7,23.72,318300.0,17.4658,17.4805,17.4584,17.4732,318300.0
2013-09-25 15:40:00,23.72,23.73,23.7,23.73,244900.0,17.4732,17.4805,17.4584,17.4805,244900.0
2013-09-25 15:45:00,23.73,23.73,23.71,23.73,315800.0,17.4805,17.4805,17.4658,17.4805,315800.0
2013-09-25 15:50:00,23.73,23.75,23.68,23.71,654000.0,17.4805,17.4953,17.4437,17.4658,654000.0
2013-09-25 15:55:00,23.7,23.73,23.69,23.7,771900.0,17.4584,17.4805,17.4511,17.4584,771900.0
2013-09-26 09:30:00,23.75,23.8,23.68,23.68,715900.0,17.4953,17.5321,17.4437,17.4437,715900.0
2013-09-26 09:35:00,23.69,23.69,23.61,23.64,340000.0,17.4511,17.4511,17.3921,17.4142,340000.0
2013-09-26 09:40:00,23.63,23.64,23.54,23.54,383500.0,17.4069,17.4142,17.3406,17.3406,383500.0
2013-09-26 09:45:00,23.54,23.57,23.5,23.56,664100.0,17.3406,17.3627,17.3111,17.3553,664100.0
2013-09-26 09:50:00,23.56,23.59,23.45,23.46,818800.0,17.3553,17.3774,17.2743,17.2816,818800.0
2013-09-26 09:55:00,23.45,23.53,23.45,23.5,632800.0,17.2743,17.3332,17.2743,17.3111,632800.0
2013-09-26 10:00:00,23.51,23.52,23.47,23.51,569700.0,17.3185,17.3258,17.289,17.3185,569700.0
2013-09-26 10:05:00,23.5,23.6,23.5,23.6,550800.0,17.3111,17.3848,17.3111,17.3848,550800.0
2013-09-26 10:10:00,23.59,23.6,23.53,23.53,294900.0,17.3774,17.3848,17.3332,17.3332,294900.0
2013-09-26 10:15:00,23.54,23.54,23.52,23.54,304700.0,17.3406,17.3406,17.3258,17.3406,304700.0
2013-09-26 10:20:00,23.53,23.56,23.53,23.54,264700.0,17.3332,17.3553,17.3332,17.3406,264700.0
2013-09-26 10:25:00,23.54,23.55,23.52,23.53,170600.0,17.3406,17.3479,17.3258,17.3332,170600.0
2013-09-26 10:30:00,23.53,23.55,23.52,23.54,400000.0,17.3332,17.3479,17.3258,17.3406,400000.0
2013-09-26 10:35:00,23.54,23.55,23.52,23.55,210900.0,17.3406,17.3479,17.3258,17.3479,210900.0
2013-09-26 10:40:00,23.54,23.55,23.51,23.51,165900.0,17.3406,17.3479,17.3185,17.3185,165900.0
2013-09-26 10:45:00,23.51,23.52,23.46,23.46,403900.0,17.3185,17.3258,17.2816,17.2816,403900.0
2013-09-26 10:50:00,23.47,23.47,23.42,23.42,320000.0,17.289,17.289,17.2522,17.2522,320000.0
2013-09-26 10:55:00,23.42,23.43,23.4,23.42,303100.0,17.2522,17.2595,17.2374,17.2522,303100.0
2013-09-26 11:00:00,23.43,23.43,23.38,23.39,363700.0,17.2595,17.2595,17.2227,17.2301,363700.0
2013-09-26 11:05:00,23.38,23.4,23.36,23.39,588400.0,17.2227,17.2374,17.208,17.2301,588400.0
2013-09-26 11:10:00,23.38,23.4,23.36,23.38,343700.0,17.2227,17.2374,17.208,17.2227,343700.0
2013-09-26 11:15:00,23.38,23.39,23.3,23.32,553200.0,17.2227,17.2301,17.1638,17.1785,553200.0
2013-09-26 11:20:00,23.31,23.33,23.27,23.32,709200.0,17.1711,17.1859,17.1417,17.1785,709200.0
2013-09-26 11:25:00,23.32,23.38,23.32,23.35,314000.0,17.1785,17.2227,17.1785,17.2006,314000.0
2013-09-26 11:30:00,23.36,23.37,23.33,23.33,324300.0,17.208,17.2153,17.1859,17.1859,324300.0
2013-09-26 11:35:00,23.33,23.34,23.33,23.33,97200.0,17.1859,17.1932,17.1859,17.1859,97200.0
2013-09-26 11:40:00,23.34,23.37,23.33,23.36,313400.0,17.1932,17.2153,17.1859,17.208,313400.0
2013-09-26 11:45:00,23.35,23.36,23.32,23.33,252400.0,17.2006,17.208,17.1785,17.1859,252400.0
2013-09-26 11:50:00,23.32,23.33,23.3,23.31,547800.0,17.1785,17.1859,17.1638,17.1711,547800.0
2013-09-26 11:55:00,23.31,23.32,23.29,23.29,365700.0,17.1711,17.1785,17.1564,17.1564,365700.0
2013-09-26 12:00:00,23.29,23.35,23.29,23.35,637600.0,17.1564,17.2006,17.1564,17.2006,637600.0
2013-09-26 12:05:00,23.35,23.35,23.32,23.33,177400.0,17.2006,17.2006,17.1785,17.1859,177400.0
2013-09-26 12:10:00,23.33,23.38,23.33,23.36,567300.0,17.1859,17.2227,17.1859,17.208,567300.0
2013-09-26 12:15:00,23.37,23.38,23.34,23.35,209900.0,17.2153,17.2227,17.1932,17.2006,209900.0
2013-09-26 12:20:00,23.35,23.37,23.35,23.35,142300.0,17.2006,17.2153,17.2006,17.2006,142300.0
2013-09-26 12:25:00,23.35,23.37,23.35,23.37,132600.0,17.2006,17.2153,17.2006,17.2153,132600.0
2013-09-26 12:30:00,23.37,23.38,23.35,23.36,228000.0,17.2153,17.2227,17.2006,17.208,228000.0
2013-09-26 12:35:00,23.36,23.38,23.36,23.36,180200.0,17.208,17.2227,17.208,17.208,180200.0
2013-09-26 12:40:00,23.37,23.37,23.34,23.34,122800.0,17.2153,17.2153,17.1932,17.1932,122800.0
2013-09-26 12:45:00,23.34,23.35,23.34,23.34,105800.0,17.1932,17.2006,17.1932,17.1932,105800.0
2013-09-26 12:50:00,23.35,23.35,23.31,23.31,158900.0,17.2006,17.2006,17.1711,17.1711,158900.0
2013-09-26 12:55:00,23.31,23.32,23.31,23.32,130300.0,17.1711,17.1785,17.1711,17.1785,130300.0
2013-09-26 13:00:00,23.32,23.34,23.31,23.34,185900.0,17.1785,17.1932,17.1711,17.1932,185900.0
2013-09-26 13:05:00,23.33,23.34,23.33,23.34,67800.0,17.1859,17.1932,17.1859,17.1932,67800.0
2013-09-26 13:10:00,23.33,23.34,23.33,23.34,56500.0,17.1859,17.1932,17.1859,17.1932,56500.0
2013-09-26 13:15:00,23.33,23.34,23.31,23.32,188600.0,17.1859,17.1932,17.1711,17.1785,188600.0
2013-09-26 13:20:00,23.32,23.33,23.31,23.32,196000.0,17.1785,17.1859,17.1711,17.1785,196000.0
2013-09-26 13:25:00,23.33,23.33,23.32,23.33,49900.0,17.1859,17.1859,17.1785,17.1859,49900.0
2013-09-26 13:30:00,23.33,23.33,23.31,23.31,233900.0,17.1859,17.1859,17.1711,17.1711,233900.0
2013-09-26 13:35:00,23.31,23.32,23.3,23.3,186000.0,17.1711,17.1785,17.1638,17.1638,186000.0
2013-09-26 13:40:00,23.3,23.31,23.28,23.29,295500.0,17.1638,17.1711,17.149,17.1564,295500.0
2013-09-26 13:45:00,23.28,23.31,23.28,23.3,349300.0,17.149,17.1711,17.149,17.1638,349300.0
2013-09-26 13:50:00,23.29,23.3,23.28,23.29,55400.0,17.1564,17.1638,17.149,17.1564,55400.0
2013-09-26 13:55:00,23.29,23.32,23.28,23.3,376600.0,17.1564,17.1785,17.149,17.1638,376600.0
2013-09-26 14:00:00,23.3,23.31,23.27,23.27,273500.0,17.1638,17.1711,17.1417,17.1417,273500.0
2013-09-26 14:05:00,23.27,23.27,23.25,23.27,373200.0,17.1417,17.1417,17.1269,17.1417,373200.0
2013-09-26 14:10:00,23.27,23.27,23.25,23.26,207400.0,17.1417,17.1417,17.1269,17.1343,207400.0
2013-09-26 14:15:00,23.26,23.27,23.25,23.26,182700.0,17.1343,17.1417,17.1269,17.1343,182700.0
2013-09-26 14:20:00,23.26,23.26,23.25,23.26,128800.0,17.1343,17.1343,17.1269,17.1343,128800.0
2013-09-26 14:25:00,23.26,23.26,23.25,23.26,83800.0,17.1343,17.1343,17.1269,17.1343,83800.0
2013-09-26 14:30:00,23.25,23.26,23.25,23.26,129300.0,17.1269,17.1343,17.1269,17.1343,129300.0
2013-09-26 14:35:00,23.25,23.26,23.23,23.23,279600.0,17.1269,17.1343,17.1122,17.1122,279600.0
2013-09-26 14:40:00,23.24,23.24,23.21,23.23,330600.0,17.1196,17.1196,17.0975,17.1122,330600.0
2013-09-26 14:45:00,23.23,23.24,23.22,23.23,323600.0,17.1122,17.1196,17.1048,17.1122,323600.0
2013-09-26 14:50:00,23.23,23.25,23.22,23.23,265700.0,17.1122,17.1269,17.1048,17.1122,265700.0
2013-09-26 14:55:00,23.24,23.25,23.23,23.25,189100.0,17.1196,17.1269,17.1122,17.1269,189100.0
2013-09-26 15:00:00,23.24,23.25,23.23,23.23,150800.0,17.1196,17.1269,17.1122,17.1122,150800.0
2013-09-26 15:05:00,23.23,23.25,23.22,23.24,227900.0,17.1122,17.1269,17.1048,17.1196,227900.0
2013-09-26 15:10:00,23.25,23.25,23.2,23.21,247000.0,17.1269,17.1269,17.0901,17.0975,247000.0
2013-09-26 15:15:00,23.21,23.22,23.2,23.22,180400.0,17.0975,17.1048,17.0901,17.1048,180400.0
2013-09-26 15:20:00,23.21,23.23,23.21,23.22,428600.0,17.0975,17.1122,17.0975,17.1048,428600.0
2013-09-26 15:25:00,23.23,23.23,23.21,23.21,336800.0,17.1122,17.1122,17.0975,17.0975,336800.0
2013-09-26 15:30:00,23.21,23.25,23.21,23.25,312600.0,17.0975,17.1269,17.0975,17.1269,312600.0
2013-09-26 15:35:00,23.25,23.28,23.24,23.28,410600.0,17.1269,17.149,17.1196,17.149,410600.0
2013-09-26 15:40:00,23.27,23.31,23.27,23.31,414600.0,17.1417,17.1711,17.1417,17.1711,414600.0
2013-09-26 15:45:00,23.31,23.32,23.29,23.32,721400.0,17.1711,17.1785,17.1564,17.1785,721400.0
2013-09-26 15:50:00,23.32,23.37,23.31,23.37,1405800.0,17.1785,17.2153,17.1711,17.2153,1405800.0
2013-09-26 15:55:00,23.37,23.43,23.35,23.4,2916400.0,17.2153,17.2595,17.2006,17.2374,2916400.0
2013-09-27 09:30:00,23.21,23.39,23.18,23.23,1493500.0,17.0975,17.2301,17.0754,17.1122,1493500.0
2013-09-27 09:35:00,23.23,23.25,23.19,23.21,532400.0,17.1122,17.1269,17.0827,17.0975,532400.0
2013-09-27 09:40:00,23.22,23.23,23.16,23.18,431200.0,17.1048,17.1122,17.0606,17.0754,431200.0
2013-09-27 09:45:00,23.18,23.19,23.12,23.14,386800.0,17.0754,17.0827,17.0312,17.0459,386800.0
2013-09-27 09:50:00,23.13,23.15,23.11,23.14,316100.0,17.0385,17.0533,17.0238,17.0459,316100.0
2013-09-27 09:55:00,23.14,23.15,23.08,23.08,384200.0,17.0459,17.0533,17.0017,17.0017,384200.0
2013-09-27 10:00:00,23.08,23.1,23.06,23.08,483900.0,17.0017,17.0164,16.987,17.0017,483900.0
2013-09-27 10:05:00,23.07,23.08,22.97,23.0,1615600.0,16.9943,17.0017,16.9207,16.9428,1615600.0
2013-09-27 10:10:00,23.01,23.04,22.98,23.02,689500.0,16.9501,16.9722,16.928,16.9575,689500.0
2013-09-27 10:15:00,23.02,23.04,22.98,23.0,623100.0,16.9575,16.9722,16.928,16.9428,623100.0
2013-09-27 10:20:00,23.0,23.03,22.99,23.0,521900.0,16.9428,16.9649,16.9354,16.9428,521900.0
2013-09-27 10:25:00,23.0,23.0,22.97,22.99,373200.0,16.9428,16.9428,16.9207,16.9354,373200.0
2013-09-27 10:30:00,23.0,23.03,22.99,23.01,721800.0,16.9428,16.9649,16.9354,16.9501,721800.0
2013-09-27 10:35:00,23.01,23.04,22.99,23.04,923800.0,16.9501,16.9722,16.9354,16.9722,923800.0
2013-09-27 10:40:00,23.04,23.04,23.01,23.02,211700.0,16.9722,16.9722,16.9501,16.9575,211700.0
2013-09-27 10:45:00,23.02,23.04,23.01,23.03,448400.0,16.9575,16.9722,16.9501,16.9649,448400.0
2013-09-27 10:50:00,23.03,23.04,23.0,23.0,230500.0,16.9649,16.9722,16.9428,16.9428,230500.0
2013-09-27 10:55:00,23.01,23.05,23.0,23.04,168100.0,16.9501,16.9796,16.9428,16.9722,168100.0
2013-09-27 11:00:00,23.04,23.07,23.03,23.04,265700.0,16.9722,16.9943,16.9649,16.9722,265700.0
2013-09-27 11:05:00,23.04,23.05,23.01,23.03,271200.0,16.9722,16.9796,16.9501,16.9649,271200.0
2013-09-27 11:10:00,23.02,23.05,23.02,23.05,177500.0,16.9575,16.9796,16.9575,16.9796,177500.0
2013-09-27 11:15:00,23.05,23.06,23.03,23.03,178800.0,16.9796,16.987,16.9649,16.9649,178800.0
2013-09-27 11:20:00,23.03,23.04,23.02,23.04,161200.0,16.9649,16.9722,16.9575,16.9722,161200.0
2013-09-27 11:25:00,23.04,23.1,23.03,23.09,474200.0,16.9722,17.0164,16.9649,17.0091,474200.0
2013-09-27 11:30:00,23.08,23.1,23.07,23.09,165000.0,17.0017,17.0164,16.9943,17.0091,165000.0
2013-09-27 11:35:00,23.09,23.12,23.07,23.11,442100.0,17.0091,17.0312,16.9943,17.0238,442100.0
2013-09-27 11:40:00,23.11,23.13,23.09,23.1,238300.0,17.0238,17.0385,17.0091,17.0164,238300.0
2013-09-27 11:45:00,23.11,23.12,23.09,23.11,183900.0,17.0238,17.0312,17.0091,17.0238,183900.0
2013-09-27 11:50:00,23.11,23.12,23.09,23.11,199500.0,17.0238,17.0312,17.0091,17.0238,199500.0
2013-09-27 11:55:00,23.09,23.11,23.09,23.09,125000.0,17.0091,17.0238,17.0091,17.0091,125000.0
2013-09-27 12:00:00,23.09,23.11,23.09,23.11,132000.0,17.0091,17.0238,17.0091,17.0238,132000.0
2013-09-27 12:05:00,23.1,23.11,23.05,23.05,338900.0,17.0164,17.0238,16.9796,16.9796,338900.0
2013-09-27 12:10:00,23.06,23.06,23.03,23.05,169400.0,16.987,16.987,16.9649,16.9796,169400.0
2013-09-27 12:15:00,23.05,23.06,23.04,23.04,90500.0,16.9796,16.987,16.9722,16.9722,90500.0
2013-09-27 12:20:00,23.05,23.05,23.04,23.04,83000.0,16.9796,16.9796,16.9722,16.9722,83000.0
2013-09-27 12:25:00,23.05,23.05,23.04,23.05,95200.0,16.9796,16.9796,16.9722,16.9796,95200.0
2013-09-27 12:30:00,23.05,23.07,23.03,23.07,219200.0,16.9796,16.9943,16.9649,16.9943,219200.0
2013-09-27 12:35:00,23.07,23.07,23.04,23.04,140000.0,16.9943,16.9943,16.9722,16.9722,140000.0
2013-09-27 12:40:00,23.05,23.05,23.04,23.04,76500.0,16.9796,16.9796,16.9722,16.9722,76500.0
2013-09-27 12:45:00,23.05,23.05,23.03,23.03,98400.0,16.9796,16.9796,16.9649,16.9649,98400.0
2013-09-27 12:50:00,23.04,23.04,23.03,23.03,73700.0,16.9722,16.9722,16.9649,16.9649,73700.0
2013-09-27 12:55:00,23.04,23.05,23.03,23.05,125900.0,16.9722,16.9796,16.9649,16.9796,125900.0
2013-09-27 13:00:00,23.05,23.06,23.04,23.06,101900.0,16.9796,16.987,16.9722,16.987,101900.0
2013-09-27 13:05:00,23.06,23.06,23.04,23.04,69400.0,16.987,16.987,16.9722,16.9722,69400.0
2013-09-27 13:10:00,23.04,23.05,23.04,23.05,46100.0,16.9722,16.9796,16.9722,16.9796,46100.0
2013-09-27 13:15:00,23.05,23.05,23.04,23.04,81500.0,16.9796,16.9796,16.9722,16.9722,81500.0
2013-09-27 13:20:00,23.05,23.05,23.02,23.03,292900.0,16.9796,16.9796,16.9575,16.9649,292900.0
2013-09-27 13:25:00,23.02,23.03,23.01,23.01,184100.0,16.9575,16.9649,16.9501,16.9501,184100.0
2013-09-27 13:30:00,23.01,23.02,22.99,23.0,342000.0,16.9501,16.9575,16.9354,16.9428,342000.0
2013-09-27 13:35:00,23.0,23.01,22.99,22.99,93300.0,16.9428,16.9501,16.9354,16.9354,93300.0
2013-09-27 13:40:00,22.99,23.0,22.98,22.98,99300.0,16.9354,16.9428,16.928,16.928,99300.0
2013-09-27 13:45:00,22.99,23.01,22.98,23.0,153500.0,16.9354,16.9501,16.928,16.9428,153500.0
2013-09-27 13:50:00,23.0,23.0,22.97,22.98,143400.0,16.9428,16.9428,16.9207,16.928,143400.0
2013-09-27 13:55:00,22.98,22.98,22.95,22.95,222000.0,16.928,16.928,16.9059,16.9059,222000.0
2013-09-27 14:00:00,22.96,22.96,22.95,22.95,63700.0,16.9133,16.9133,16.9059,16.9059,63700.0
2013-09-27 14:05:00,22.96,22.96,22.92,22.92,331100.0,16.9133,16.9133,16.8838,16.8838,331100.0
2013-09-27 14:10:00,22.93,22.93,22.9,22.9,374600.0,16.8912,16.8912,16.8691,16.8691,374600.0
2013-09-27 14:15:00,22.9,22.91,22.88,22.9,460400.0,16.8691,16.8765,16.8544,16.8691,460400.0
2013-09-27 14:20:00,22.9,22.93,22.89,22.92,244800.0,16.8691,16.8912,16.8617,16.8838,244800.0
2013-09-27 14:25:00,22.93,22.95,22.93,22.94,193200.0,16.8912,16.9059,16.8912,16.8986,193200.0
2013-09-27 14:30:00,22.93,22.94,22.92,22.94,245800.0,16.8912,16.8986,16.8838,16.8986,245800.0
2013-09-27 14:35:00,22.93,22.94,22.92,22.93,155600.0,16.8912,16.8986,16.8838,16.8912,155600.0
2013-09-27 14:40:00,22.94,22.94,22.91,22.91,176500.0,16.8986,16.8986,16.8765,16.8765,176500.0
2013-09-27 14:45:00,22.91,22.92,22.9,22.9,186700.0,16.8765,16.8838,16.8691,16.8691,186700.0
2013-09-27 14:50:00,22.9,22.91,22.9,22.9,85100.0,16.8691,16.8765,16.8691,16.8691,85100.0
2013-09-27 14:55:00,22.91,22.92,22.89,22.91,543400.0,16.8765,16.8838,16.8617,16.8765,543400.0
2013-09-27 15:00:00,22.91,22.91,22.89,22.89,177700.0,16.8765,16.8765,16.8617,16.8617,177700.0
2013-09-27 15:05:00,22.9,22.91,22.89,22.9,218500.0,16.8691,16.8765,16.8617,16.8691,218500.0
2013-09-27 15:10:00,22.89,22.91,22.89,22.91,157400.0,16.8617,16.8765,16.8617,16.8765,157400.0
2013-09-27 15:15:00,22.91,22.91,22.89,22.89,168600.0,16.8765,16.8765,16.8617,16.8617,168600.0
2013-09-27 15:20:00,22.89,22.9,22.89,22.89,144300.0,16.8617,16.8691,16.8617,16.8617,144300.0
2013-09-27 15:25:00,22.89,22.94,22.89,22.93,449000.0,16.8617,16.8986,16.8617,16.8912,449000.0
2013-09-27 15:30:00,22.93,22.93,22.92,22.93,158600.0,16.8912,16.8912,16.8838,16.8912,158600.0
2013-09-27 15:35:00,22.93,22.98,22.92,22.97,435400.0,16.8912,16.928,16.8838,16.9207,435400.0
2013-09-27 15:40:00,22.97,22.98,22.94,22.94,538800.0,16.9207,16.928,16.8986,16.8986,538800.0
2013-09-27 15:45:00,22.95,22.96,22.93,22.94,579000.0,16.9059,16.9133,16.8912,16.8986,579000.0
2013-09-27 15:50:00,22.95,23.0,22.94,23.0,1251400.0,16.9059,16.9428,16.8986,16.9428,1251400.0
2013-09-27 15:55:00,23.0,23.01,22.96,22.97,1607900.0,16.9428,16.9501,16.9133,16.9207,1607900.0
2013-09-30 09:30:00,22.72,22.95,22.6,22.94,1644400.0,16.7365,16.9059,16.6481,16.8986,1644400.0
2013-09-30 09:35:00,22.93,22.93,22.78,22.86,381500.0,16.8912,16.8912,16.7807,16.8396,381500.0
2013-09-30 09:40:00,22.87,22.89,22.79,22.79,461000.0,16.847,16.8617,16.7881,16.7881,461000.0
2013-09-30 09:45:00,22.79,22.87,22.79,22.82,508800.0,16.7881,16.847,16.7881,16.8102,508800.0
2013-09-30 09:50:00,22.82,22.83,22.77,22.8,382800.0,16.8102,16.8175,16.7734,16.7955,382800.0
2013-09-30 09:55:00,22.8,22.81,22.77,22.77,359200.0,16.7955,16.8028,16.7734,16.7734,359200.0
2013-09-30 10:00:00,22.78,22.81,22.75,22.8,1263900.0,16.7807,16.8028,16.7586,16.7955,1263900.0
2013-09-30 10:05:00,22.81,22.91,22.8,22.87,1143200.0,16.8028,16.8765,16.7955,16.847,1143200.0
2013-09-30 10:10:00,22.87,22.89,22.85,22.86,684600.0,16.847,16.8617,16.8323,16.8396,684600.0
2013-09-30 10:15:00,22.86,22.99,22.86,22.95,670900.0,16.8396,16.9354,16.8396,16.9059,670900.0
2013-09-30 10:20:00,22.95,23.0,22.94,22.98,571400.0,16.9059,16.9428,16.8986,16.928,571400.0
2013-09-30 10:25:00,22.98,23.0,22.96,22.97,648000.0,16.928,16.9428,16.9133,16.9207,648000.0
2013-09-30 10:30:00,22.97,22.98,22.93,22.96,249600.0,16.9207,16.928,16.8912,16.9133,249600.0
2013-09-30 10:35:00,22.97,22.98,22.95,22.96,168800.0,16.9207,16.928,16.9059,16.9133,168800.0
2013-09-30 10:40:00,22.96,22.98,22.95,22.96,377600.0,16.9133,16.928,16.9059,16.9133,377600.0
2013-09-30 10:45:00,22.94,22.96,22.91,22.93,398300.0,16.8986,16.9133,16.8765,16.8912,398300.0
2013-09-30 10:50:00,22.94,22.95,22.93,22.93,122800.0,16.8986,16.9059,16.8912,16.8912,122800.0
2013-09-30 10:55:00,22.93,22.95,22.91,22.91,267200.0,16.8912,16.9059,16.8765,16.8765,267200.0
2013-09-30 11:00:00,22.91,22.94,22.9,22.91,118600.0,16.8765,16.8986,16.8691,16.8765,118600.0
2013-09-30 11:05:00,22.91,22.93,22.91,22.91,100300.0,16.8765,16.8912,16.8765,16.8765,100300.0
2013-09-30 11:10:00,22.92,22.96,22.91,22.94,232600.0,16.8838,16.9133,16.8765,16.8986,232600.0
2013-09-30 11:15:00,22.94,22.96,22.94,22.96,119000.0,16.8986,16.9133,16.8986,16.9133,119000.0
2013-09-30 11:20:00,22.96,22.97,22.95,22.96,126600.0,16.9133,16.9207,16.9059,16.9133,126600.0
2013-09-30 11:25:00,22.96,22.99,22.95,22.97,149400.0,16.9133,16.9354,16.9059,16.9207,149400.0
2013-09-30 11:30:00,22.98,23.0,22.97,22.99,161400.0,16.928,16.9428,16.9207,16.9354,161400.0
2013-09-30 11:35:00,22.98,23.0,22.98,22.99,107700.0,16.928,16.9428,16.928,16.9354,107700.0
2013-09-30 11:40:00,23.0,23.04,22.99,23.04,240700.0,16.9428,16.9722,16.9354,16.9722,240700.0
2013-09-30 11:45:00,23.04,23.08,23.03,23.03,298100.0,16.9722,17.0017,16.9649,16.9649,298100.0
2013-09-30 11:50:00,23.03,23.05,23.02,23.05,151100.0,16.9649,16.9796,16.9575,16.9796,151100.0
2013-09-30 11:55:00,23.04,23.05,23.03,23.04,94900.0,16.9722,16.9796,16.9649,16.9722,94900.0
2013-09-30 12:00:00,23.05,23.05,23.03,23.03,178600.0,16.9796,16.9796,16.9649,16.9649,178600.0
2013-09-30 12:05:00,23.03,23.05,23.03,23.04,189400.0,16.9649,16.9796,16.9649,16.9722,189400.0
2013-09-30 12:10:00,23.04,23.04,23.02,23.02,134800.0,16.9722,16.9722,16.9575,16.9575,134800.0
2013-09-30 12:15:00,23.02,23.04,23.0,23.01,436200.0,16.9575,16.9722,16.9428,16.9501,436200.0
2013-09-30 12:20:00,23.01,23.03,23.0,23.02,192400.0,16.9501,16.9649,16.9428,16.9575,192400.0
2013-09-30 12:25:00,23.03,23.03,23.02,23.03,88300.0,16.9649,16.9649,16.9575,16.9649,88300.0
2013-09-30 12:30:00,23.02,23.03,23.02,23.02,101200.0,16.9575,16.9649,16.9575,16.9575,101200.0
2013-09-30 12:35:00,23.03,23.04,23.02,23.03,123400.0,16.9649,16.9722,16.9575,16.9649,123400.0
2013-09-30 12:40:00,23.02,23.06,23.02,23.05,191400.0,16.9575,16.987,16.9575,16.9796,191400.0
2013-09-30 12:45:00,23.05,23.05,23.04,23.04,85100.0,16.9796,16.9796,16.9722,16.9722,85100.0
2013-09-30 12:50:00,23.04,23.05,23.04,23.05,42400.0,16.9722,16.9796,16.9722,16.9796,42400.0
2013-09-30 12:55:00,23.05,23.06,23.04,23.06,160600.0,16.9796,16.987,16.9722,16.987,160600.0
2013-09-30 13:00:00,23.05,23.1,23.05,23.08,370000.0,16.9796,17.0164,16.9796,17.0017,370000.0
2013-09-30 13:05:00,23.08,23.1,23.08,23.1,127600.0,17.0017,17.0164,17.0017,17.0164,127600.0
2013-09-30 13:10:00,23.09,23.1,23.06,23.07,124700.0,17.0091,17.0164,16.987,16.9943,124700.0
2013-09-30 13:15:00,23.07,23.15,23.05,23.15,474000.0,16.9943,17.0533,16.9796,17.0533,474000.0
2013-09-30 13:20:00,23.14,23.17,23.12,23.14,1027200.0,17.0459,17.068,17.0312,17.0459,1027200.0
2013-09-30 13:25:00,23.14,23.16,23.13,23.14,384100.0,17.0459,17.0606,17.0385,17.0459,384100.0
2013-09-30 13:30:00,23.14,23.15,23.12,23.14,147200.0,17.0459,17.0533,17.0312,17.0459,147200.0
2013-09-30 13:35:00,23.14,23.16,23.14,23.14,318900.0,17.0459,17.0606,17.0459,17.0459,318900.0
2013-09-30 13:40:00,23.15,23.15,23.12,23.12,135100.0,17.0533,17.0533,17.0312,17.0312,135100.0
2013-09-30 13:45:00,23.13,23.13,23.1,23.11,327000.0,17.0385,17.0385,17.0164,17.0238,327000.0
2013-09-30 13:50:00,23.11,23.12,23.09,23.09,141300.0,17.0238,17.0312,17.0091,17.0091,141300.0
2013-09-30 13:55:00,23.09,23.09,23.03,23.05,250500.0,17.0091,17.0091,16.9649,16.9796,250500.0
2013-09-30 14:00:00,23.05,23.07,23.04,23.05,182100.0,16.9796,16.9943,16.9722,16.9796,182100.0
2013-09-30 14:05:00,23.06,23.06,23.03,23.05,252600.0,16.987,16.987,16.9649,16.9796,252600.0
2013-09-30 14:10:00,23.05,23.06,23.02,23.04,149700.0,16.9796,16.987,16.9575,16.9722,149700.0
2013-09-30 14:15:00,23.05,23.05,23.02,23.04,158900.0,16.9796,16.9796,16.9575,16.9722,158900.0
2013-09-30 14:20:00,23.04,23.04,23.02,23.02,145300.0,16.9722,16.9722,16.9575,16.9575,145300.0
2013-09-30 14:25:00,23.02,23.06,23.02,23.04,210600.0,16.9575,16.987,16.9575,16.9722,210600.0
2013-09-30 14:30:00,23.05,23.07,23.02,23.06,491400.0,16.9796,16.9943,16.9575,16.987,491400.0
2013-09-30 14:35:00,23.07,23.07,23.05,23.06,140000.0,16.9943,16.9943,16.9796,16.987,140000.0
2013-09-30 14:40:00,23.06,23.06,23.0,23.0,275000.0,16.987,16.987,16.9428,16.9428,275000.0
2013-09-30 14:45:00,23.0,23.02,23.0,23.01,184200.0,16.9428,16.9575,16.9428,16.9501,184200.0
2013-09-30 14:50:00,23.02,23.02,23.0,23.01,180700.0,16.9575,16.9575,16.9428,16.9501,180700.0
2013-09-30 14:55:00,23.02,23.02,22.97,22.97,252500.0,16.9575,16.9575,16.9207,16.9207,252500.0
2013-09-30 15:00:00,22.97,22.97,22.93,22.94,305500.0,16.9207,16.9207,16.8912,16.8986,305500.0
2013-09-30 15:05:00,22.93,22.97,22.93,22.97,266500.0,16.8912,16.9207,16.8912,16.9207,266500.0
2013-09-30 15:10:00,22.96,22.97,22.9,22.91,415300.0,16.9133,16.9207,16.8691,16.8765,415300.0
2013-09-30 15:15:00,22.91,22.93,22.9,22.92,329400.0,16.8765,16.8912,16.8691,16.8838,329400.0
2013-09-30 15:20:00,22.93,22.94,22.91,22.94,183700.0,16.8912,16.8986,16.8765,16.8986,183700.0
2013-09-30 15:25:00,22.94,22.94,22.93,22.93,188700.0,16.8986,16.8986,16.8912,16.8912,188700.0
2013-09-30 15:30:00,22.94,22.94,22.91,22.91,328800.0,16.8986,16.8986,16.8765,16.8765,328800.0
2013-09-30 15:35:00,22.91,22.94,22.89,22.9,616600.0,16.8765,16.8986,16.8617,16.8691,616600.0
2013-09-30 15:40:00,22.89,22.91,22.88,22.89,678400.0,16.8617,16.8765,16.8544,16.8617,678400.0
2013-09-30 15:45:00,22.89,22.92,22.88,22.88,406700.0,16.8617,16.8838,16.8544,16.8544,406700.0
2013-09-30 15:50:00,22.88,22.9,22.86,22.88,678600.0,16.8544,16.8691,16.8396,16.8544,678600.0
2013-09-30 15:55:00,22.89,22.94,22.88,22.92,1426600.0,16.8617,16.8986,16.8544,16.8838,1426600.0
2013-10-01 09:30:00,22.94,22.99,22.86,22.97,777200.0,16.8986,16.9354,16.8396,16.9207,777200.0
2013-10-01 09:35:00,22.98,22.98,22.9,22.93,337600.0,16.928,16.928,16.8691,16.8912,337600.0
2013-10-01 09:40:00,22.93,22.96,22.88,22.89,476000.0,16.8912,16.9133,16.8544,16.8617,476000.0
2013-10-01 09:45:00,22.89,22.94,22.87,22.93,216100.0,16.8617,16.8986,16.847,16.8912,216100.0
2013-10-01 09:50:00,22.93,22.94,22.9,22.9,215600.0,16.8912,16.8986,16.8691,16.8691,215600.0
2013-10-01 09:55:00,22.91,22.91,22.88,22.9,467000.0,16.8765,16.8765,16.8544,16.8691,467000.0
2013-10-01 10:00:00,22.9,22.95,22.9,22.92,339100.0,16.8691,16.9059,16.8691,16.8838,339100.0
2013-10-01 10:05:00,22.92,22.96,22.92,22.95,191900.0,16.8838,16.9133,16.8838,16.9059,191900.0
2013-10-01 10:10:00,22.95,22.95,22.87,22.88,280400.0,16.9059,16.9059,16.847,16.8544,280400.0
2013-10-01 10:15:00,22.87,22.92,22.86,22.91,181800.0,16.847,16.8838,16.8396,16.8765,181800.0
2013-10-01 10:20:00,22.92,22.97,22.91,22.97,264100.0,16.8838,16.9207,16.8765,16.9207,264100.0
2013-10-01 10:25:00,22.97,22.97,22.93,22.95,242600.0,16.9207,16.9207,16.8912,16.9059,242600.0
2013-10-01 10:30:00,22.96,22.98,22.94,22.98,198900.0,16.9133,16.928,16.8986,16.928,198900.0
2013-10-01 10:35:00,22.97,22.99,22.96,22.99,316300.0,16.9207,16.9354,16.9133,16.9354,316300.0
2013-10-01 10:40:00,22.98,22.99,22.96,22.96,298000.0,16.928,16.9354,16.9133,16.9133,298000.0
2013-10-01 10:45:00,22.96,23.0,22.96,23.0,116400.0,16.9133,16.9428,16.9133,16.9428,116400.0
2013-10-01 10:50:00,22.99,23.0,22.96,22.98,230700.0,16.9354,16.9428,16.9133,16.928,230700.0
2013-10-01 10:55:00,22.98,23.0,22.96,22.98,192600.0,16.928,16.9428,16.9133,16.928,192600.0
2013-10-01 11:00:00,22.98,22.98,22.95,22.96,103700.0,16.928,16.928,16.9059,16.9133,103700.0
2013-10-01 11:05:00,22.96,22.97,22.95,22.96,219400.0,16.9133,16.9207,16.9059,16.9133,219400.0
2013-10-01 11:10:00,22.97,22.97,22.96,22.96,80400.0,16.9207,16.9207,16.9133,16.9133,80400.0
2013-10-01 11:15:00,22.97,22.99,22.96,22.99,118700.0,16.9207,16.9354,16.9133,16.9354,118700.0
2013-10-01 11:20:00,22.98,22.99,22.97,22.98,145400.0,16.928,16.9354,16.9207,16.928,145400.0
2013-10-01 11:25:00,22.98,22.99,22.96,22.98,179400.0,16.928,16.9354,16.9133,16.928,179400.0
2013-10-01 11:30:00,22.98,23.0,22.97,23.0,240800.0,16.928,16.9428,16.9207,16.9428,240800.0
2013-10-01 11:35:00,23.0,23.04,22.99,23.03,359600.0,16.9428,16.9722,16.9354,16.9649,359600.0
2013-10-01 11:40:00,23.03,23.04,23.01,23.01,113800.0,16.9649,16.9722,16.9501,16.9501,113800.0
2013-10-01 11:45:00,23.02,23.02,22.99,23.01,139700.0,16.9575,16.9575,16.9354,16.9501,139700.0
2013-10-01 11:50:00,23.01,23.01,22.99,23.01,112600.0,16.9501,16.9501,16.9354,16.9501,112600.0
2013-10-01 11:55:00,23.01,23.04,23.0,23.01,318800.0,16.9501,16.9722,16.9428,16.9501,318800.0
2013-10-01 12:00:00,23.01,23.01,22.99,23.01,135200.0,16.9501,16.9501,16.9354,16.9501,135200.0
2013-10-01 12:05:00,23.0,23.01,22.99,22.99,116500.0,16.9428,16.9501,16.9354,16.9354,116500.0
2013-10-01 12:10:00,22.99,23.01,22.98,22.98,307100.0,16.9354,16.9501,16.928,16.928,307100.0
2013-10-01 12:15:00,22.98,22.99,22.97,22.98,445700.0,16.928,16.9354,16.9207,16.928,445700.0
2013-10-01 12:20:00,22.97,22.98,22.95,22.98,138400.0,16.9207,16.928,16.9059,16.928,138400.0
2013-10-01 12:25:00,22.98,22.99,22.94,22.99,187300.0,16.928,16.9354,16.8986,16.9354,187300.0
2013-10-01 12:30:00,22.99,22.99,22.97,22.97,169800.0,16.9354,16.9354,16.9207,16.9207,169800.0
2013-10-01 12:35:00,22.97,22.98,22.97,22.98,53700.0,16.9207,16.928,16.9207,16.928,53700.0
2013-10-01 12:40:00,22.98,22.98,22.97,22.98,56900.0,16.928,16.928,16.9207,16.928,56900.0
2013-10-01 12:45:00,22.98,22.99,22.96,22.98,96800.0,16.928,16.9354,16.9133,16.928,96800.0
2013-10-01 12:50:00,22.98,22.99,22.97,22.97,94500.0,16.928,16.9354,16.9207,16.9207,94500.0
2013-10-01 12:55:00,22.97,22.98,22.96,22.96,74800.0,16.9207,16.928,16.9133,16.9133,74800.0
2013-10-01 13:00:00,22.96,22.98,22.96,22.97,99000.0,16.9133,16.928,16.9133,16.9207,99000.0
2013-10-01 13:05:00,22.98,22.98,22.97,22.98,56800.0,16.928,16.928,16.9207,16.928,56800.0
2013-10-01 13:10:00,22.98,22.98,22.95,22.96,166100.0,16.928,16.928,16.9059,16.9133,166100.0
2013-10-01 13:15:00,22.95,22.98,22.95,22.98,387300.0,16.9059,16.928,16.9059,16.928,387300.0
2013-10-01 13:20:00,22.97,22.98,22.96,22.96,78600.0,16.9207,16.928,16.9133,16.9133,78600.0
2013-10-01 13:25:00,22.96,22.97,22.94,22.95,151300.0,16.9133,16.9207,16.8986,16.9059,151300.0
2013-10-01 13:30:00,22.95,22.96,22.94,22.94,46900.0,16.9059,16.9133,16.8986,16.8986,46900.0
2013-10-01 13:35:00,22.94,22.95,22.92,22.94,159100.0,16.8986,16.9059,16.8838,16.8986,159100.0
2013-10-01 13:40:00,22.93,22.95,22.92,22.93,170200.0,16.8912,16.9059,16.8838,16.8912,170200.0
2013-10-01 13:45:00,22.93,22.95,22.92,22.93,187100.0,16.8912,16.9059,16.8838,16.8912,187100.0
2013-10-01 13:50:00,22.93,22.94,22.93,22.94,80000.0,16.8912,16.8986,16.8912,16.8986,80000.0
2013-10-01 13:55:00,22.93,22.94,22.92,22.92,114200.0,16.8912,16.8986,16.8838,16.8838,114200.0
2013-10-01 14:00:00,22.93,22.93,22.9,22.9,189400.0,16.8912,16.8912,16.8691,16.8691,189400.0
2013-10-01 14:05:00,22.9,22.91,22.9,22.91,60100.0,16.8691,16.8765,16.8691,16.8765,60100.0
2013-10-01 14:10:00,22.9,22.92,22.89,22.89,201500.0,16.8691,16.8838,16.8617,16.8617,201500.0
2013-10-01 14:15:00,22.89,22.9,22.88,22.88,120300.0,16.8617,16.8691,16.8544,16.8544,120300.0
2013-10-01 14:20:00,22.88,22.89,22.86,22.86,361700.0,16.8544,16.8617,16.8396,16.8396,361700.0
2013-10-01 14:25:00,22.87,22.87,22.78,22.79,860000.0,16.847,16.847,16.7807,16.7881,860000.0
2013-10-01 14:30:00,22.79,22.85,22.78,22.84,478000.0,16.7881,16.8323,16.7807,16.8249,478000.0
2013-10-01 14:35:00,22.85,22.86,22.82,22.83,825500.0,16.8323,16.8396,16.8102,16.8175,825500.0
2013-10-01 14:40:00,22.84,22.84,22.82,22.82,74200.0,16.8249,16.8249,16.8102,16.8102,74200.0
2013-10-01 14:45:00,22.82,22.83,22.78,22.79,308300.0,16.8102,16.8175,16.7807,16.7881,308300.0
2013-10-01 14:50:00,22.8,22.81,22.79,22.8,173800.0,16.7955,16.8028,16.7881,16.7955,173800.0
2013-10-01 14:55:00,22.8,22.81,22.78,22.79,268400.0,16.7955,16.8028,16.7807,16.7881,268400.0
2013-10-01 15:00:00,22.8,22.8,22.75,22.76,406000.0,16.7955,16.7955,16.7586,16.766,406000.0
2013-10-01 15:05:00,22.76,22.77,22.7,22.75,674100.0,16.766,16.7734,16.7218,16.7586,674100.0
2013-10-01 15:10:00,22.75,22.77,22.74,22.77,199800.0,16.7586,16.7734,16.7513,16.7734,199800.0
2013-10-01 15:15:00,22.77,22.77,22.72,22.77,364600.0,16.7734,16.7734,16.7365,16.7734,364600.0
2013-10-01 15:20:00,22.77,22.77,22.72,22.73,429000.0,16.7734,16.7734,16.7365,16.7439,429000.0
2013-10-01 15:25:00,22.74,22.76,22.73,22.73,306100.0,16.7513,16.766,16.7439,16.7439,306100.0
2013-10-01 15:30:00,22.74,22.8,22.74,22.8,279000.0,16.7513,16.7955,16.7513,16.7955,279000.0
2013-10-01 15:35:00,22.8,22.83,22.78,22.8,595200.0,16.7955,16.8175,16.7807,16.7955,595200.0
2013-10-01 15:40:00,22.8,22.81,22.78,22.79,405100.0,16.7955,16.8028,16.7807,16.7881,405100.0
2013-10-01 15:45:00,22.78,22.8,22.76,22.8,744100.0,16.7807,16.7955,16.766,16.7955,744100.0
2013-10-01 15:50:00,22.8,22.82,22.79,22.8,647600.0,16.7955,16.8102,16.7881,16.7955,647600.0
2013-10-01 15:55:00,22.8,22.84,22.79,22.84,1552100.0,16.7955,16.8249,16.7881,16.8249,1552100.0
2013-10-02 09:30:00,22.71,22.84,22.7,22.84,772300.0,16.7292,16.8249,16.7218,16.8249,772300.0
2013-10-02 09:35:00,22.84,22.89,22.8,22.8,453000.0,16.8249,16.8617,16.7955,16.7955,453000.0
2013-10-02 09:40:00,22.8,22.89,22.8,22.89,466000.0,16.7955,16.8617,16.7955,16.8617,466000.0
2013-10-02 09:45:00,22.88,22.9,22.83,22.84,434700.0,16.8544,16.8691,16.8175,16.8249,434700.0
2013-10-02 09:50:00,22.85,22.86,22.81,22.84,267800.0,16.8323,16.8396,16.8028,16.8249,267800.0
2013-10-02 09:55:00,22.84,22.85,22.79,22.81,251700.0,16.8249,16.8323,16.7881,16.8028,251700.0
2013-10-02 10:00:00,22.8,22.83,22.8,22.81,259600.0,16.7955,16.8175,16.7955,16.8028,259600.0
2013-10-02 10:05:00,22.8,22.8,22.7,22.71,630900.0,16.7955,16.7955,16.7218,16.7292,630900.0
2013-10-02 10:10:00,22.72,22.75,22.7,22.71,462100.0,16.7365,16.7586,16.7218,16.7292,462100.0
2013-10-02 10:15:00,22.71,22.74,22.67,22.73,500900.0,16.7292,16.7513,16.6997,16.7439,500900.0
2013-10-02 10:20:00,22.73,22.73,22.69,22.72,203100.0,16.7439,16.7439,16.7144,16.7365,203100.0
2013-10-02 10:25:00,22.73,22.73,22.68,22.7,340300.0,16.7439,16.7439,16.7071,16.7218,340300.0
2013-10-02 10:30:00,22.69,22.71,22.68,22.71,269800.0,16.7144,16.7292,16.7071,16.7292,269800.0
2013-10-02 10:35:00,22.7,22.74,22.69,22.74,200300.0,16.7218,16.7513,16.7144,16.7513,200300.0
2013-10-02 10:40:00,22.74,22.75,22.72,22.74,198900.0,16.7513,16.7586,16.7365,16.7513,198900.0
2013-10-02 10:45:00,22.74,22.75,22.73,22.75,355800.0,16.7513,16.7586,16.7439,16.7586,355800.0
2013-10-02 10:50:00,22.75,22.78,22.74,22.77,240800.0,16.7586,16.7807,16.7513,16.7734,240800.0
2013-10-02 10:55:00,22.78,22.8,22.78,22.79,381700.0,16.7807,16.7955,16.7807,16.7881,381700.0
2013-10-02 11:00:00,22.79,22.79,22.77,22.77,127300.0,16.7881,16.7881,16.7734,16.7734,127300.0
2013-10-02 11:05:00,22.77,22.78,22.76,22.77,125900.0,16.7734,16.7807,16.766,16.7734,125900.0
2013-10-02 11:10:00,22.76,22.77,22.74,22.75,179300.0,16.766,16.7734,16.7513,16.7586,179300.0
2013-10-02 11:15:00,22.74,22.77,22.74,22.76,211000.0,16.7513,16.7734,16.7513,16.766,211000.0
2013-10-02 11:20:00,22.76,22.79,22.75,22.79,230200.0,16.766,16.7881,16.7586,16.7881,230200.0
2013-10-02 11:25:00,22.79,22.81,22.76,22.8,412300.0,16.7881,16.8028,16.766,16.7955,412300.0
2013-10-02 11:30:00,22.8,22.8,22.77,22.77,410300.0,16.7955,16.7955,16.7734,16.7734,410300.0
2013-10-02 11:35:00,22.77,22.78,22.75,22.75,307100.0,16.7734,16.7807,16.7586,16.7586,307100.0
2013-10-02 11:40:00,22.76,22.77,22.74,22.75,185700.0,16.766,16.7734,16.7513,16.7586,185700.0
2013-10-02 11:45:00,22.75,22.77,22.74,22.77,158000.0,16.7586,16.7734,16.7513,16.7734,158000.0
2013-10-02 11:50:00,22.77,22.77,22.75,22.77,130000.0,16.7734,16.7734,16.7586,16.7734,130000.0
2013-10-02 11:55:00,22.77,22.79,22.76,22.77,252700.0,16.7734,16.7881,16.766,16.7734,252700.0
2013-10-02 12:00:00,22.77,22.8,22.76,22.8,176300.0,16.7734,16.7955,16.766,16.7955,176300.0
2013-10-02 12:05:00,22.79,22.8,22.79,22.8,86500.0,16.7881,16.7955,16.7881,16.7955,86500.0
2013-10-02 12:10:00,22.8,22.8,22.79,22.8,86000.0,16.7955,16.7955,16.7881,16.7955,86000.0
2013-10-02 12:15:00,22.79,22.8,22.76,22.77,258900.0,16.7881,16.7955,16.766,16.7734,258900.0
2013-10-02 12:20:00,22.76,22.79,22.76,22.77,172800.0,16.766,16.7881,16.766,16.7734,172800.0
2013-10-02 12:25:00,22.77,22.79,22.77,22.79,81600.0,16.7734,16.7881,16.7734,16.7881,81600.0
2013-10-02 12:30:00,22.79,22.79,22.77,22.77,160900.0,16.7881,16.7881,16.7734,16.7734,160900.0
2013-10-02 12:35:00,22.77,22.79,22.77,22.79,65200.0,16.7734,16.7881,16.7734,16.7881,65200.0
2013-10-02 12:40:00,22.78,22.82,22.78,22.81,179200.0,16.7807,16.8102,16.7807,16.8028,179200.0
2013-10-02 12:45:00,22.82,22.82,22.79,22.8,183900.0,16.8102,16.8102,16.7881,16.7955,183900.0
2013-10-02 12:50:00,22.8,22.82,22.79,22.8,159900.0,16.7955,16.8102,16.7881,16.7955,159900.0
2013-10-02 12:55:00,22.81,22.82,22.8,22.82,137500.0,16.8028,16.8102,16.7955,16.8102,137500.0
2013-10-02 13:00:00,22.82,22.83,22.81,22.82,76300.0,16.8102,16.8175,16.8028,16.8102,76300.0
2013-10-02 13:05:00,22.83,22.84,22.82,22.83,93800.0,16.8175,16.8249,16.8102,16.8175,93800.0
2013-10-02 13:10:00,22.83,22.84,22.82,22.82,172100.0,16.8175,16.8249,16.8102,16.8102,172100.0
2013-10-02 13:15:00,22.82,22.83,22.81,22.81,114100.0,16.8102,16.8175,16.8028,16.8028,114100.0
2013-10-02 13:20:00,22.81,22.83,22.81,22.81,119600.0,16.8028,16.8175,16.8028,16.8028,119600.0
2013-10-02 13:25:00,22.81,22.85,22.81,22.85,119900.0,16.8028,16.8323,16.8028,16.8323,119900.0
2013-10-02 13:30:00,22.84,22.85,22.82,22.84,147500.0,16.8249,16.8323,16.8102,16.8249,147500.0
2013-10-02 13:35:00,22.84,22.86,22.83,22.84,309100.0,16.8249,16.8396,16.8175,16.8249,309100.0
2013-10-02 13:40:00,22.83,22.84,22.81,22.81,146000.0,16.8175,16.8249,16.8028,16.8028,146000.0
2013-10-02 13:45:00,22.81,22.82,22.8,22.82,122000.0,16.8028,16.8102,16.7955,16.8102,122000.0
2013-10-02 13:50:00,22.81,22.82,22.8,22.8,114600.0,16.8028,16.8102,16.7955,16.7955,114600.0
2013-10-02 13:55:00,22.8,22.81,22.79,22.8,121600.0,16.7955,16.8028,16.7881,16.7955,121600.0
2013-10-02 14:00:00,22.79,22.81,22.79,22.8,242500.0,16.7881,16.8028,16.7881,16.7955,242500.0
2013-10-02 14:05:00,22.8,22.81,22.79,22.8,247400.0,16.7955,16.8028,16.7881,16.7955,247400.0
2013-10-02 14:10:00,22.8,22.8,22.79,22.79,80600.0,16.7955,16.7955,16.7881,16.7881,80600.0
2013-10-02 14:15:00,22.8,22.8,22.79,22.8,77500.0,16.7955,16.7955,16.7881,16.7955,77500.0
2013-10-02 14:20:00,22.8,22.81,22.79,22.8,113300.0,16.7955,16.8028,16.7881,16.7955,113300.0
2013-10-02 14:25:00,22.8,22.82,22.8,22.82,120600.0,16.7955,16.8102,16.7955,16.8102,120600.0
2013-10-02 14:30:00,22.82,22.82,22.79,22.79,280900.0,16.8102,16.8102,16.7881,16.7881,280900.0
2013-10-02 14:35:00,22.79,22.8,22.78,22.78,79300.0,16.7881,16.7955,16.7807,16.7807,79300.0
2013-10-02 14:40:00,22.78,22.8,22.77,22.8,272800.0,16.7807,16.7955,16.7734,16.7955,272800.0
2013-10-02 14:45:00,22.8,22.83,22.8,22.82,341700.0,16.7955,16.8175,16.7955,16.8102,341700.0
2013-10-02 14:50:00,22.83,22.84,22.81,22.81,348400.0,16.8175,16.8249,16.8028,16.8028,348400.0
2013-10-02 14:55:00,22.82,22.84,22.8,22.84,281900.0,16.8102,16.8249,16.7955,16.8249,281900.0
2013-10-02 15:00:00,22.84,22.84,22.82,22.83,167900.0,16.8249,16.8249,16.8102,16.8175,167900.0
2013-10-02 15:05:00,22.82,22.84,22.82,22.84,181400.0,16.8102,16.8249,16.8102,16.8249,181400.0
2013-10-02 15:10:00,22.84,22.86,22.83,22.86,224700.0,16.8249,16.8396,16.8175,16.8396,224700.0
2013-10-02 15:15:00,22.85,22.86,22.85,22.86,191400.0,16.8323,16.8396,16.8323,16.8396,191400.0
2013-10-02 15:20:00,22.85,22.86,22.83,22.84,459100.0,16.8323,16.8396,16.8175,16.8249,459100.0
2013-10-02 15:25:00,22.83,22.84,22.82,22.83,155100.0,16.8175,16.8249,16.8102,16.8175,155100.0
2013-10-02 15:30:00,22.83,22.87,22.83,22.87,208700.0,16.8175,16.847,16.8175,16.847,208700.0
2013-10-02 15:35:00,22.87,22.9,22.86,22.89,938100.0,16.847,16.8691,16.8396,16.8617,938100.0
2013-10-02 15:40:00,22.89,22.9,22.87,22.87,656000.0,16.8617,16.8691,16.847,16.847,656000.0
2013-10-02 15:45:00,22.87,22.88,22.83,22.83,442600.0,16.847,16.8544,16.8175,16.8175,442600.0
2013-10-02 15:50:00,22.84,22.87,22.83,22.85,422800.0,16.8249,16.847,16.8175,16.8323,422800.0
2013-10-02 15:55:00,22.84,22.89,22.84,22.89,979400.0,16.8249,16.8617,16.8249,16.8617,979400.0
2013-10-03 09:30:00,22.81,22.84,22.79,22.83,826600.0,16.8028,16.8249,16.7881,16.8175,826600.0
2013-10-03 09:35:00,22.83,22.84,22.72,22.74,603600.0,16.8175,16.8249,16.7365,16.7513,603600.0
2013-10-03 09:40:00,22.74,22.75,22.67,22.71,557700.0,16.7513,16.7586,16.6997,16.7292,557700.0
2013-10-03 09:45:00,22.71,22.74,22.65,22.7,800100.0,16.7292,16.7513,16.685,16.7218,800100.0
2013-10-03 09:50:00,22.7,22.7,22.65,22.68,842700.0,16.7218,16.7218,16.685,16.7071,842700.0
2013-10-03 09:55:00,22.67,22.68,22.65,22.66,576900.0,16.6997,16.7071,16.685,16.6923,576900.0
2013-10-03 10:00:00,22.65,22.66,22.6,22.61,816500.0,16.685,16.6923,16.6481,16.6555,816500.0
2013-10-03 10:05:00,22.6,22.65,22.57,22.64,863100.0,16.6481,16.685,16.626,16.6776,863100.0
2013-10-03 10:10:00,22.64,22.66,22.61,22.65,406200.0,16.6776,16.6923,16.6555,16.685,406200.0
2013-10-03 10:15:00,22.65,22.68,22.64,22.66,233900.0,16.685,16.7071,16.6776,16.6923,233900.0
2013-10-03 10:20:00,22.66,22.67,22.6,22.61,436300.0,16.6923,16.6997,16.6481,16.6555,436300.0
2013-10-03 10:25:00,22.62,22.62,22.58,22.61,516000.0,16.6629,16.6629,16.6334,16.6555,516000.0
2013-10-03 10:30:00,22.61,22.61,22.58,22.6,294600.0,16.6555,16.6555,16.6334,16.6481,294600.0
2013-10-03 10:35:00,22.59,22.64,22.59,22.64,198400.0,16.6408,16.6776,16.6408,16.6776,198400.0
2013-10-03 10:40:00,22.63,22.64,22.6,22.6,347600.0,16.6702,16.6776,16.6481,16.6481,347600.0
2013-10-03 10:45:00,22.6,22.63,22.6,22.61,290800.0,16.6481,16.6702,16.6481,16.6555,290800.0
2013-10-03 10:50:00,22.61,22.63,22.6,22.61,155200.0,16.6555,16.6702,16.6481,16.6555,155200.0
2013-10-03 10:55:00,22.61,22.64,22.61,22.61,220200.0,16.6555,16.6776,16.6555,16.6555,220200.0
2013-10-03 11:00:00,22.61,22.63,22.6,22.61,222800.0,16.6555,16.6702,16.6481,16.6555,222800.0
2013-10-03 11:05:00,22.61,22.63,22.6,22.63,210500.0,16.6555,16.6702,16.6481,16.6702,210500.0
2013-10-03 11:10:00,22.63,22.63,22.6,22.61,176300.0,16.6702,16.6702,16.6481,16.6555,176300.0
2013-10-03 11:15:00,22.61,22.61,22.57,22.58,401800.0,16.6555,16.6555,16.626,16.6334,401800.0
2013-10-03 11:20:00,22.59,22.62,22.58,22.61,218800.0,16.6408,16.6629,16.6334,16.6555,218800.0
2013-10-03 11:25:00,22.6,22.61,22.58,22.59,288000.0,16.6481,16.6555,16.6334,16.6408,288000.0
2013-10-03 11:30:00,22.59,22.63,22.58,22.62,1523400.0,16.6408,16.6702,16.6334,16.6629,1523400.0
2013-10-03 11:35:00,22.61,22.62,22.58,22.6,244000.0,16.6555,16.6629,16.6334,16.6481,244000.0
2013-10-03 11:40:00,22.59,22.6,22.53,22.55,472300.0,16.6408,16.6481,16.5966,16.6113,472300.0
2013-10-03 11:45:00,22.55,22.57,22.51,22.55,506600.0,16.6113,16.626,16.5818,16.6113,506600.0
2013-10-03 11:50:00,22.54,22.56,22.53,22.56,312800.0,16.6039,16.6187,16.5966,16.6187,312800.0
2013-10-03 11:55:00,22.55,22.56,22.51,22.53,328400.0,16.6113,16.6187,16.5818,16.5966,328400.0
2013-10-03 12:00:00,22.53,22.54,22.51,22.51,367400.0,16.5966,16.6039,16.5818,16.5818,367400.0
2013-10-03 12:05:00,22.51,22.54,22.51,22.52,308000.0,16.5818,16.6039,16.5818,16.5892,308000.0
2013-10-03 12:10:00,22.53,22.55,22.52,22.53,488300.0,16.5966,16.6113,16.5892,16.5966,488300.0
2013-10-03 12:15:00,22.54,22.54,22.5,22.53,379900.0,16.6039,16.6039,16.5745,16.5966,379900.0
2013-10-03 12:20:00,22.53,22.53,22.5,22.51,326100.0,16.5966,16.5966,16.5745,16.5818,326100.0
2013-10-03 12:25:00,22.52,22.56,22.51,22.56,246400.0,16.5892,16.6187,16.5818,16.6187,246400.0
2013-10-03 12:30:00,22.55,22.58,22.55,22.58,301000.0,16.6113,16.6334,16.6113,16.6334,301000.0
2013-10-03 12:35:00,22.58,22.59,22.56,22.57,161400.0,16.6334,16.6408,16.6187,16.626,161400.0
2013-10-03 12:40:00,22.57,22.57,22.52,22.54,245900.0,16.626,16.626,16.5892,16.6039,245900.0
2013-10-03 12:45:00,22.54,22.6,22.53,22.6,359600.0,16.6039,16.6481,16.5966,16.6481,359600.0
2013-10-03 12:50:00,22.6,22.61,22.58,22.59,422200.0,16.6481,16.6555,16.6334,16.6408,422200.0
2013-10-03 12:55:00,22.6,22.62,22.59,22.61,173100.0,16.6481,16.6629,16.6408,16.6555,173100.0
2013-10-03 13:00:00,22.61,22.62,22.58,22.62,188800.0,16.6555,16.6629,16.6334,16.6629,188800.0
2013-10-03 13:05:00,22.62,22.62,22.59,22.61,129200.0,16.6629,16.6629,16.6408,16.6555,129200.0
2013-10-03 13:10:00,22.62,22.62,22.59,22.6,253400.0,16.6629,16.6629,16.6408,16.6481,253400.0
2013-10-03 13:15:00,22.59,22.6,22.57,22.6,164800.0,16.6408,16.6481,16.626,16.6481,164800.0
2013-10-03 13:20:00,22.6,22.61,22.56,22.61,171800.0,16.6481,16.6555,16.6187,16.6555,171800.0
2013-10-03 13:25:00,22.61,22.64,22.59,22.63,275000.0,16.6555,16.6776,16.6408,16.6702,275000.0
2013-10-03 13:30:00,22.64,22.65,22.62,22.63,167500.0,16.6776,16.685,16.6629,16.6702,167500.0
2013-10-03 13:35:00,22.62,22.64,22.58,22.59,229200.0,16.6629,16.6776,16.6334,16.6408,229200.0
2013-10-03 13:40:00,22.59,22.63,22.59,22.6,125800.0,16.6408,16.6702,16.6408,16.6481,125800.0
2013-10-03 13:45:00,22.61,22.62,22.59,22.6,155700.0,16.6555,16.6629,16.6408,16.6481,155700.0
2013-10-03 13:50:00,22.59,22.6,22.57,22.57,157500.0,16.6408,16.6481,16.626,16.626,157500.0
2013-10-03 13:55:00,22.57,22.62,22.57,22.62,216800.0,16.626,16.6629,16.626,16.6629,216800.0
2013-10-03 14:00:00,22.62,22.63,22.6,22.63,214600.0,16.6629,16.6702,16.6481,16.6702,214600.0
2013-10-03 14:05:00,22.63,22.63,22.59,22.6,143000.0,16.6702,16.6702,16.6408,16.6481,143000.0
2013-10-03 14:10:00,22.6,22.6,22.57,22.6,268500.0,16.6481,16.6481,16.626,16.6481,268500.0
2013-10-03 14:15:00,22.6,22.6,22.55,22.55,212400.0,16.6481,16.6481,16.6113,16.6113,212400.0
2013-10-03 14:20:00,22.55,22.56,22.5,22.51,638300.0,16.6113,16.6187,16.5745,16.5818,638300.0
2013-10-03 14:25:00,22.51,22.57,22.51,22.56,346400.0,16.5818,16.626,16.5818,16.6187,346400.0
2013-10-03 14:30:00,22.56,22.56,22.53,22.55,351600.0,16.6187,16.6187,16.5966,16.6113,351600.0
2013-10-03 14:35:00,22.55,22.56,22.52,22.56,325600.0,16.6113,16.6187,16.5892,16.6187,325600.0
2013-10-03 14:40:00,22.55,22.56,22.54,22.55,198100.0,16.6113,16.6187,16.6039,16.6113,198100.0
2013-10-03 14:45:00,22.56,22.57,22.55,22.56,166700.0,16.6187,16.626,16.6113,16.6187,166700.0
2013-10-03 14:50:00,22.56,22.6,22.55,22.6,326300.0,16.6187,16.6481,16.6113,16.6481,326300.0
2013-10-03 14:55:00,22.59,22.62,22.57,22.57,661100.0,16.6408,16.6629,16.626,16.626,661100.0
2013-10-03 15:00:00,22.58,22.61,22.57,22.61,396800.0,16.6334,16.6555,16.626,16.6555,396800.0
2013-10-03 15:05:00,22.61,22.62,22.59,22.6,273200.0,16.6555,16.6629,16.6408,16.6481,273200.0
2013-10-03 15:10:00,22.6,22.6,22.59,22.59,149000.0,16.6481,16.6481,16.6408,16.6408,149000.0
2013-10-03 15:15:00,22.59,22.6,22.58,22.58,300900.0,16.6408,16.6481,16.6334,16.6334,300900.0
2013-10-03 15:20:00,22.59,22.6,22.57,22.58,274000.0,16.6408,16.6481,16.626,16.6334,274000.0
2013-10-03 15:25:00,22.59,22.61,22.57,22.6,447500.0,16.6408,16.6555,16.626,16.6481,447500.0
2013-10-03 15:30:00,22.61,22.61,22.6,22.6,281700.0,16.6555,16.6555,16.6481,16.6481,281700.0
2013-10-03 15:35:00,22.6,22.63,22.6,22.63,331400.0,16.6481,16.6702,16.6481,16.6702,331400.0
2013-10-03 15:40:00,22.62,22.64,22.61,22.64,587300.0,16.6629,16.6776,16.6555,16.6776,587300.0
2013-10-03 15:45:00,22.64,22.65,22.62,22.62,511100.0,16.6776,16.685,16.6629,16.6629,511100.0
2013-10-03 15:50:00,22.63,22.65,22.62,22.63,723000.0,16.6702,16.685,16.6629,16.6702,723000.0
2013-10-03 15:55:00,22.63,22.64,22.59,22.61,1491400.0,16.6702,16.6776,16.6408,16.6555,1491400.0
2013-10-04 09:30:00,22.6,22.72,22.6,22.71,1491900.0,16.6481,16.7365,16.6481,16.7292,1491900.0
2013-10-04 09:35:00,22.71,22.78,22.65,22.68,493700.0,16.7292,16.7807,16.685,16.7071,493700.0
2013-10-04 09:40:00,22.69,22.76,22.66,22.73,404900.0,16.7144,16.766,16.6923,16.7439,404900.0
2013-10-04 09:45:00,22.72,22.75,22.7,22.73,388900.0,16.7365,16.7586,16.7218,16.7439,388900.0
2013-10-04 09:50:00,22.73,22.75,22.72,22.72,302100.0,16.7439,16.7586,16.7365,16.7365,302100.0
2013-10-04 09:55:00,22.73,22.73,22.69,22.71,349600.0,16.7439,16.7439,16.7144,16.7292,349600.0
2013-10-04 10:00:00,22.72,22.74,22.7,22.74,438300.0,16.7365,16.7513,16.7218,16.7513,438300.0
2013-10-04 10:05:00,22.74,22.78,22.73,22.75,399200.0,16.7513,16.7807,16.7439,16.7586,399200.0
2013-10-04 10:10:00,22.74,22.77,22.74,22.77,331100.0,16.7513,16.7734,16.7513,16.7734,331100.0
2013-10-04 10:15:00,22.77,22.78,22.75,22.76,320200.0,16.7734,16.7807,16.7586,16.766,320200.0
2013-10-04 10:20:00,22.76,22.77,22.74,22.75,214100.0,16.766,16.7734,16.7513,16.7586,214100.0
2013-10-04 10:25:00,22.75,22.75,22.71,22.73,270300.0,16.7586,16.7586,16.7292,16.7439,270300.0
2013-10-04 10:30:00,22.74,22.76,22.73,22.75,247500.0,16.7513,16.766,16.7439,16.7586,247500.0
2013-10-04 10:35:00,22.75,22.77,22.73,22.73,378300.0,16.7586,16.7734,16.7439,16.7439,378300.0
2013-10-04 10:40:00,22.73,22.77,22.73,22.75,189500.0,16.7439,16.7734,16.7439,16.7586,189500.0
2013-10-04 10:45:00,22.74,22.77,22.74,22.76,275800.0,16.7513,16.7734,16.7513,16.766,275800.0
2013-10-04 10:50:00,22.75,22.76,22.73,22.73,239300.0,16.7586,16.766,16.7439,16.7439,239300.0
2013-10-04 10:55:00,22.74,22.75,22.72,22.73,134400.0,16.7513,16.7586,16.7365,16.7439,134400.0
2013-10-04 11:00:00,22.73,22.76,22.73,22.74,185400.0,16.7439,16.766,16.7439,16.7513,185400.0
2013-10-04 11:05:00,22.74,22.75,22.71,22.74,339500.0,16.7513,16.7586,16.7292,16.7513,339500.0
2013-10-04 11:10:00,22.74,22.75,22.71,22.74,243500.0,16.7513,16.7586,16.7292,16.7513,243500.0
2013-10-04 11:15:00,22.73,22.75,22.72,22.75,143700.0,16.7439,16.7586,16.7365,16.7586,143700.0
2013-10-04 11:20:00,22.75,22.75,22.72,22.74,85300.0,16.7586,16.7586,16.7365,16.7513,85300.0
2013-10-04 11:25:00,22.74,22.75,22.72,22.73,136300.0,16.7513,16.7586,16.7365,16.7439,136300.0
2013-10-04 11:30:00,22.73,22.75,22.72,22.74,183700.0,16.7439,16.7586,16.7365,16.7513,183700.0
2013-10-04 11:35:00,22.73,22.74,22.71,22.73,173700.0,16.7439,16.7513,16.7292,16.7439,173700.0
2013-10-04 11:40:00,22.74,22.74,22.73,22.74,48900.0,16.7513,16.7513,16.7439,16.7513,48900.0
2013-10-04 11:45:00,22.73,22.75,22.73,22.74,132100.0,16.7439,16.7586,16.7439,16.7513,132100.0
2013-10-04 11:50:00,22.74,22.76,22.74,22.76,220100.0,16.7513,16.766,16.7513,16.766,220100.0
2013-10-04 11:55:00,22.75,22.76,22.74,22.74,117800.0,16.7586,16.766,16.7513,16.7513,117800.0
2013-10-04 12:00:00,22.75,22.76,22.74,22.75,103900.0,16.7586,16.766,16.7513,16.7586,103900.0
2013-10-04 12:05:00,22.74,22.75,22.74,22.74,52900.0,16.7513,16.7586,16.7513,16.7513,52900.0
2013-10-04 12:10:00,22.75,22.76,22.74,22.76,84600.0,16.7586,16.766,16.7513,16.766,84600.0
2013-10-04 12:15:00,22.76,22.79,22.76,22.79,230600.0,16.766,16.7881,16.766,16.7881,230600.0
2013-10-04 12:20:00,22.79,22.8,22.77,22.79,212600.0,16.7881,16.7955,16.7734,16.7881,212600.0
2013-10-04 12:25:00,22.8,22.81,22.78,22.8,222700.0,16.7955,16.8028,16.7807,16.7955,222700.0
2013-10-04 12:30:00,22.79,22.82,22.79,22.8,389400.0,16.7881,16.8102,16.7881,16.7955,389400.0
2013-10-04 12:35:00,22.81,22.82,22.8,22.82,88300.0,16.8028,16.8102,16.7955,16.8102,88300.0
2013-10-04 12:40:00,22.81,22.84,22.81,22.82,254200.0,16.8028,16.8249,16.8028,16.8102,254200.0
2013-10-04 12:45:00,22.81,22.82,22.79,22.82,484600.0,16.8028,16.8102,16.7881,16.8102,484600.0
2013-10-04 12:50:00,22.81,22.82,22.8,22.81,108800.0,16.8028,16.8102,16.7955,16.8028,108800.0
2013-10-04 12:55:00,22.8,22.81,22.8,22.8,53200.0,16.7955,16.8028,16.7955,16.7955,53200.0
2013-10-04 13:00:00,22.8,22.83,22.8,22.81,152700.0,16.7955,16.8175,16.7955,16.8028,152700.0
2013-10-04 13:05:00,22.82,22.82,22.8,22.82,168600.0,16.8102,16.8102,16.7955,16.8102,168600.0
2013-10-04 13:10:00,22.82,22.82,22.81,22.82,63600.0,16.8102,16.8102,16.8028,16.8102,63600.0
2013-10-04 13:15:00,22.82,22.82,22.8,22.81,106700.0,16.8102,16.8102,16.7955,16.8028,106700.0
2013-10-04 13:20:00,22.81,22.82,22.8,22.8,71700.0,16.8028,16.8102,16.7955,16.7955,71700.0
2013-10-04 13:25:00,22.8,22.81,22.8,22.81,138500.0,16.7955,16.8028,16.7955,16.8028,138500.0
2013-10-04 13:30:00,22.8,22.83,22.8,22.81,256700.0,16.7955,16.8175,16.7955,16.8028,256700.0
2013-10-04 13:35:00,22.82,22.82,22.79,22.8,634400.0,16.8102,16.8102,16.7881,16.7955,634400.0
2013-10-04 13:40:00,22.79,22.81,22.79,22.8,77700.0,16.7881,16.8028,16.7881,16.7955,77700.0
2013-10-04 13:45:00,22.8,22.8,22.77,22.78,238200.0,16.7955,16.7955,16.7734,16.7807,238200.0
2013-10-04 13:50:00,22.78,22.79,22.77,22.78,170800.0,16.7807,16.7881,16.7734,16.7807,170800.0
2013-10-04 13:55:00,22.79,22.79,22.76,22.79,159200.0,16.7881,16.7881,16.766,16.7881,159200.0
2013-10-04 14:00:00,22.79,22.79,22.78,22.79,103700.0,16.7881,16.7881,16.7807,16.7881,103700.0
2013-10-04 14:05:00,22.79,22.82,22.78,22.81,353300.0,16.7881,16.8102,16.7807,16.8028,353300.0
2013-10-04 14:10:00,22.81,22.83,22.8,22.81,296900.0,16.8028,16.8175,16.7955,16.8028,296900.0
2013-10-04 14:15:00,22.81,22.82,22.8,22.8,52400.0,16.8028,16.8102,16.7955,16.7955,52400.0
2013-10-04 14:20:00,22.8,22.81,22.79,22.79,93100.0,16.7955,16.8028,16.7881,16.7881,93100.0
2013-10-04 14:25:00,22.8,22.81,22.79,22.8,75900.0,16.7955,16.8028,16.7881,16.7955,75900.0
2013-10-04 14:30:00,22.81,22.83,22.8,22.8,165400.0,16.8028,16.8175,16.7955,16.7955,165400.0
2013-10-04 14:35:00,22.8,22.82,22.8,22.82,170500.0,16.7955,16.8102,16.7955,16.8102,170500.0
2013-10-04 14:40:00,22.81,22.82,22.8,22.81,315400.0,16.8028,16.8102,16.7955,16.8028,315400.0
2013-10-04 14:45:00,22.82,22.84,22.81,22.84,122300.0,16.8102,16.8249,16.8028,16.8249,122300.0
2013-10-04 14:50:00,22.83,22.85,22.83,22.84,249800.0,16.8175,16.8323,16.8175,16.8249,249800.0
2013-10-04 14:55:00,22.84,22.85,22.83,22.85,308700.0,16.8249,16.8323,16.8175,16.8323,308700.0
2013-10-04 15:00:00,22.84,22.85,22.84,22.85,66300.0,16.8249,16.8323,16.8249,16.8323,66300.0
2013-10-04 15:05:00,22.84,22.85,22.83,22.84,266600.0,16.8249,16.8323,16.8175,16.8249,266600.0
2013-10-04 15:10:00,22.83,22.84,22.83,22.84,110900.0,16.8175,16.8249,16.8175,16.8249,110900.0
2013-10-04 15:15:00,22.84,22.84,22.82,22.82,194700.0,16.8249,16.8249,16.8102,16.8102,194700.0
2013-10-04 15:20:00,22.82,22.83,22.76,22.77,342900.0,16.8102,16.8175,16.766,16.7734,342900.0
2013-10-04 15:25:00,22.77,22.8,22.76,22.78,253000.0,16.7734,16.7955,16.766,16.7807,253000.0
2013-10-04 15:30:00,22.79,22.79,22.78,22.78,150800.0,16.7881,16.7881,16.7807,16.7807,150800.0
2013-10-04 15:35:00,22.79,22.79,22.78,22.79,121800.0,16.7881,16.7881,16.7807,16.7881,121800.0
2013-10-04 15:40:00,22.79,22.79,22.78,22.79,214900.0,16.7881,16.7881,16.7807,16.7881,214900.0
2013-10-04 15:45:00,22.78,22.83,22.78,22.83,526900.0,16.7807,16.8175,16.7807,16.8175,526900.0
2013-10-04 15:50:00,22.83,22.84,22.8,22.8,801200.0,16.8175,16.8249,16.7955,16.7955,801200.0
2013-10-04 15:55:00,22.8,22.82,22.79,22.8,1075400.0,16.7955,16.8102,16.7881,16.7955,1075400.0
2013-10-07 09:30:00,22.69,22.71,22.57,22.68,987800.0,16.7144,16.7292,16.626,16.7071,987800.0
2013-10-07 09:35:00,22.69,22.71,22.62,22.64,342300.0,16.7144,16.7292,16.6629,16.6776,342300.0
2013-10-07 09:40:00,22.64,22.75,22.63,22.75,374600.0,16.6776,16.7586,16.6702,16.7586,374600.0
2013-10-07 09:45:00,22.75,22.76,22.71,22.73,275800.0,16.7586,16.766,16.7292,16.7439,275800.0
2013-10-07 09:50:00,22.74,22.75,22.72,22.74,231000.0,16.7513,16.7586,16.7365,16.7513,231000.0
2013-10-07 09:55:00,22.73,22.75,22.72,22.74,157400.0,16.7439,16.7586,16.7365,16.7513,157400.0
2013-10-07 10:00:00,22.74,22.82,22.74,22.82,1267300.0,16.7513,16.8102,16.7513,16.8102,1267300.0
2013-10-07 10:05:00,22.82,22.86,22.79,22.86,376900.0,16.8102,16.8396,16.7881,16.8396,376900.0
2013-10-07 10:10:00,22.86,22.89,22.83,22.85,367500.0,16.8396,16.8617,16.8175,16.8323,367500.0
2013-10-07 10:15:00,22.85,22.9,22.84,22.87,419200.0,16.8323,16.8691,16.8249,16.847,419200.0
2013-10-07 10:20:00,22.88,22.9,22.87,22.88,271800.0,16.8544,16.8691,16.847,16.8544,271800.0
2013-10-07 10:25:00,22.88,22.91,22.86,22.88,316200.0,16.8544,16.8765,16.8396,16.8544,316200.0
2013-10-07 10:30:00,22.88,22.91,22.87,22.88,203200.0,16.8544,16.8765,16.847,16.8544,203200.0
2013-10-07 10:35:00,22.89,22.91,22.88,22.9,231600.0,16.8617,16.8765,16.8544,16.8691,231600.0
2013-10-07 10:40:00,22.91,22.91,22.9,22.91,179700.0,16.8765,16.8765,16.8691,16.8765,179700.0
2013-10-07 10:45:00,22.91,22.93,22.9,22.92,169200.0,16.8765,16.8912,16.8691,16.8838,169200.0
2013-10-07 10:50:00,22.92,22.93,22.9,22.93,251500.0,16.8838,16.8912,16.8691,16.8912,251500.0
2013-10-07 10:55:00,22.93,22.93,22.89,22.9,177500.0,16.8912,16.8912,16.8617,16.8691,177500.0
2013-10-07 11:00:00,22.9,22.91,22.86,22.87,224300.0,16.8691,16.8765,16.8396,16.847,224300.0
2013-10-07 11:05:00,22.88,22.89,22.87,22.87,155400.0,16.8544,16.8617,16.847,16.847,155400.0
2013-10-07 11:10:00,22.88,22.91,22.86,22.87,208500.0,16.8544,16.8765,16.8396,16.847,208500.0
2013-10-07 11:15:00,22.86,22.88,22.85,22.85,191500.0,16.8396,16.8544,16.8323,16.8323,191500.0
2013-10-07 11:20:00,22.85,22.88,22.85,22.88,119900.0,16.8323,16.8544,16.8323,16.8544,119900.0
2013-10-07 11:25:00,22.87,22.88,22.83,22.83,291800.0,16.847,16.8544,16.8175,16.8175,291800.0
2013-10-07 11:30:00,22.83,22.89,22.83,22.87,304900.0,16.8175,16.8617,16.8175,16.847,304900.0
2013-10-07 11:35:00,22.87,22.89,22.86,22.88,132600.0,16.847,16.8617,16.8396,16.8544,132600.0
2013-10-07 11:40:00,22.87,22.88,22.86,22.87,110900.0,16.847,16.8544,16.8396,16.847,110900.0
2013-10-07 11:45:00,22.87,22.9,22.86,22.9,133200.0,16.847,16.8691,16.8396,16.8691,133200.0
2013-10-07 11:50:00,22.89,22.9,22.87,22.87,164900.0,16.8617,16.8691,16.847,16.847,164900.0
2013-10-07 11:55:00,22.87,22.88,22.87,22.88,65100.0,16.847,16.8544,16.847,16.8544,65100.0
2013-10-07 12:00:00,22.88,22.88,22.86,22.87,140500.0,16.8544,16.8544,16.8396,16.847,140500.0
2013-10-07 12:05:00,22.87,22.88,22.85,22.87,317300.0,16.847,16.8544,16.8323,16.847,317300.0
2013-10-07 12:10:00,22.88,22.88,22.87,22.88,59500.0,16.8544,16.8544,16.847,16.8544,59500.0
2013-10-07 12:15:00,22.87,22.89,22.87,22.88,98600.0,16.847,16.8617,16.847,16.8544,98600.0
2013-10-07 12:20:00,22.89,22.89,22.87,22.88,86300.0,16.8617,16.8617,16.847,16.8544,86300.0
2013-10-07 12:25:00,22.87,22.88,22.86,22.87,206900.0,16.847,16.8544,16.8396,16.847,206900.0
2013-10-07 12:30:00,22.87,22.87,22.85,22.86,349900.0,16.847,16.847,16.8323,16.8396,349900.0
2013-10-07 12:35:00,22.86,22.89,22.85,22.87,219500.0,16.8396,16.8617,16.8323,16.847,219500.0
2013-10-07 12:40:00,22.87,22.88,22.86,22.87,125400.0,16.847,16.8544,16.8396,16.847,125400.0
2013-10-07 12:45:00,22.87,22.89,22.87,22.89,82900.0,16.847,16.8617,16.847,16.8617,82900.0
2013-10-07 12:50:00,22.89,22.9,22.88,22.89,61200.0,16.8617,16.8691,16.8544,16.8617,61200.0
2013-10-07 12:55:00,22.89,22.9,22.86,22.86,131900.0,16.8617,16.8691,16.8396,16.8396,131900.0
2013-10-07 13:00:00,22.86,22.89,22.86,22.89,145200.0,16.8396,16.8617,16.8396,16.8617,145200.0
2013-10-07 13:05:00,22.88,22.89,22.87,22.89,98500.0,16.8544,16.8617,16.847,16.8617,98500.0
2013-10-07 13:10:00,22.89,22.91,22.88,22.91,119800.0,16.8617,16.8765,16.8544,16.8765,119800.0
2013-10-07 13:15:00,22.91,22.95,22.9,22.94,193100.0,16.8765,16.9059,16.8691,16.8986,193100.0
2013-10-07 13:20:00,22.95,22.95,22.93,22.93,85100.0,16.9059,16.9059,16.8912,16.8912,85100.0
2013-10-07 13:25:00,22.93,22.94,22.92,22.93,204000.0,16.8912,16.8986,16.8838,16.8912,204000.0
2013-10-07 13:30:00,22.94,22.95,22.93,22.94,213700.0,16.8986,16.9059,16.8912,16.8986,213700.0
2013-10-07 13:35:00,22.94,22.94,22.91,22.92,125600.0,16.8986,16.8986,16.8765,16.8838,125600.0
2013-10-07 13:40:00,22.91,22.93,22.91,22.93,111800.0,16.8765,16.8912,16.8765,16.8912,111800.0
2013-10-07 13:45:00,22.93,22.94,22.92,22.93,89500.0,16.8912,16.8986,16.8838,16.8912,89500.0
2013-10-07 13:50:00,22.93,22.94,22.92,22.93,123600.0,16.8912,16.8986,16.8838,16.8912,123600.0
2013-10-07 13:55:00,22.93,22.96,22.93,22.96,170900.0,16.8912,16.9133,16.8912,16.9133,170900.0
2013-10-07 14:00:00,22.95,23.0,22.95,22.97,310700.0,16.9059,16.9428,16.9059,16.9207,310700.0
2013-10-07 14:05:00,22.97,22.98,22.94,22.95,167600.0,16.9207,16.928,16.8986,16.9059,167600.0
2013-10-07 14:10:00,22.95,22.97,22.95,22.96,165000.0,16.9059,16.9207,16.9059,16.9133,165000.0
2013-10-07 14:15:00,22.95,22.96,22.94,22.95,188000.0,16.9059,16.9133,16.8986,16.9059,188000.0
2013-10-07 14:20:00,22.95,22.96,22.94,22.96,118000.0,16.9059,16.9133,16.8986,16.9133,118000.0
2013-10-07 14:25:00,22.95,22.96,22.93,22.96,214300.0,16.9059,16.9133,16.8912,16.9133,214300.0
2013-10-07 14:30:00,22.96,22.96,22.92,22.93,137900.0,16.9133,16.9133,16.8838,16.8912,137900.0
2013-10-07 14:35:00,22.93,22.96,22.93,22.93,286000.0,16.8912,16.9133,16.8912,16.8912,286000.0
2013-10-07 14:40:00,22.94,22.94,22.9,22.91,164300.0,16.8986,16.8986,16.8691,16.8765,164300.0
2013-10-07 14:45:00,22.91,22.93,22.9,22.93,305100.0,16.8765,16.8912,16.8691,16.8912,305100.0
2013-10-07 14:50:00,22.93,22.95,22.92,22.94,231000.0,16.8912,16.9059,16.8838,16.8986,231000.0
2013-10-07 14:55:00,22.94,22.95,22.93,22.95,129300.0,16.8986,16.9059,16.8912,16.9059,129300.0
2013-10-07 15:00:00,22.95,22.96,22.93,22.95,223500.0,16.9059,16.9133,16.8912,16.9059,223500.0
2013-10-07 15:05:00,22.95,22.95,22.93,22.94,96200.0,16.9059,16.9059,16.8912,16.8986,96200.0
2013-10-07 15:10:00,22.94,22.95,22.93,22.94,336000.0,16.8986,16.9059,16.8912,16.8986,336000.0
2013-10-07 15:15:00,22.93,22.95,22.93,22.93,158200.0,16.8912,16.9059,16.8912,16.8912,158200.0
2013-10-07 15:20:00,22.94,22.94,22.89,22.89,187700.0,16.8986,16.8986,16.8617,16.8617,187700.0
2013-10-07 15:25:00,22.89,22.9,22.87,22.87,132200.0,16.8617,16.8691,16.847,16.847,132200.0
2013-10-07 15:30:00,22.87,22.88,22.85,22.88,434800.0,16.847,16.8544,16.8323,16.8544,434800.0
2013-10-07 15:35:00,22.88,22.88,22.85,22.86,358300.0,16.8544,16.8544,16.8323,16.8396,358300.0
2013-10-07 15:40:00,22.87,22.89,22.85,22.89,605000.0,16.847,16.8617,16.8323,16.8617,605000.0
2013-10-07 15:45:00,22.89,22.89,22.86,22.87,340900.0,16.8617,16.8617,16.8396,16.847,340900.0
2013-10-07 15:50:00,22.87,22.88,22.86,22.87,624000.0,16.847,16.8544,16.8396,16.847,624000.0
2013-10-07 15:55:00,22.87,22.87,22.82,22.83,1580700.0,16.847,16.847,16.8102,16.8175,1580700.0
2013-10-08 09:30:00,22.86,22.88,22.67,22.67,1053500.0,16.8396,16.8544,16.6997,16.6997,1053500.0
2013-10-08 09:35:00,22.67,22.68,22.6,22.62,778000.0,16.6997,16.7071,16.6481,16.6629,778000.0
2013-10-08 09:40:00,22.62,22.71,22.57,22.71,1029300.0,16.6629,16.7292,16.626,16.7292,1029300.0
2013-10-08 09:45:00,22.71,22.71,22.58,22.58,571600.0,16.7292,16.7292,16.6334,16.6334,571600.0
2013-10-08 09:50:00,22.59,22.61,22.56,22.61,855800.0,16.6408,16.6555,16.6187,16.6555,855800.0
2013-10-08 09:55:00,22.61,22.67,22.6,22.67,964500.0,16.6555,16.6997,16.6481,16.6997,964500.0
2013-10-08 10:00:00,22.67,22.68,22.61,22.65,705000.0,16.6997,16.7071,16.6555,16.685,705000.0
2013-10-08 10:05:00,22.64,22.67,22.61,22.65,525000.0,16.6776,16.6997,16.6555,16.685,525000.0
2013-10-08 10:10:00,22.66,22.7,22.65,22.67,422500.0,16.6923,16.7218,16.685,16.6997,422500.0
2013-10-08 10:15:00,22.68,22.71,22.66,22.68,277100.0,16.7071,16.7292,16.6923,16.7071,277100.0
2013-10-08 10:20:00,22.69,22.7,22.67,22.68,299900.0,16.7144,16.7218,16.6997,16.7071,299900.0
2013-10-08 10:25:00,22.67,22.71,22.65,22.66,299200.0,16.6997,16.7292,16.685,16.6923,299200.0
2013-10-08 10:30:00,22.67,22.67,22.62,22.62,344900.0,16.6997,16.6997,16.6629,16.6629,344900.0
2013-10-08 10:35:00,22.62,22.63,22.6,22.61,242800.0,16.6629,16.6702,16.6481,16.6555,242800.0
2013-10-08 10:40:00,22.61,22.61,22.58,22.59,486100.0,16.6555,16.6555,16.6334,16.6408,486100.0
2013-10-08 10:45:00,22.6,22.61,22.55,22.57,932200.0,16.6481,16.6555,16.6113,16.626,932200.0
2013-10-08 10:50:00,22.57,22.58,22.54,22.58,556800.0,16.626,16.6334,16.6039,16.6334,556800.0
2013-10-08 10:55:00,22.58,22.58,22.55,22.57,380400.0,16.6334,16.6334,16.6113,16.626,380400.0
2013-10-08 11:00:00,22.56,22.57,22.53,22.53,240200.0,16.6187,16.626,16.5966,16.5966,240200.0
2013-10-08 11:05:00,22.54,22.58,22.53,22.57,418900.0,16.6039,16.6334,16.5966,16.626,418900.0
2013-10-08 11:10:00,22.58,22.61,22.56,22.57,672700.0,16.6334,16.6555,16.6187,16.626,672700.0
2013-10-08 11:15:00,22.57,22.61,22.55,22.57,514500.0,16.626,16.6555,16.6113,16.626,514500.0
2013-10-08 11:20:00,22.57,22.59,22.55,22.57,340300.0,16.626,16.6408,16.6113,16.626,340300.0
2013-10-08 11:25:00,22.56,22.58,22.55,22.56,295100.0,16.6187,16.6334,16.6113,16.6187,295100.0
2013-10-08 11:30:00,22.55,22.56,22.53,22.54,285400.0,16.6113,16.6187,16.5966,16.6039,285400.0
2013-10-08 11:35:00,22.53,22.55,22.52,22.54,258600.0,16.5966,16.6113,16.5892,16.6039,258600.0
2013-10-08 11:40:00,22.54,22.55,22.52,22.52,546900.0,16.6039,16.6113,16.5892,16.5892,546900.0
2013-10-08 11:45:00,22.52,22.55,22.52,22.54,233800.0,16.5892,16.6113,16.5892,16.6039,233800.0
2013-10-08 11:50:00,22.53,22.56,22.53,22.55,171200.0,16.5966,16.6187,16.5966,16.6113,171200.0
2013-10-08 11:55:00,22.55,22.58,22.55,22.57,271200.0,16.6113,16.6334,16.6113,16.626,271200.0
2013-10-08 12:00:00,22.57,22.58,22.56,22.58,148300.0,16.626,16.6334,16.6187,16.6334,148300.0
2013-10-08 12:05:00,22.58,22.6,22.57,22.6,442500.0,16.6334,16.6481,16.626,16.6481,442500.0
2013-10-08 12:10:00,22.6,22.6,22.54,22.54,271800.0,16.6481,16.6481,16.6039,16.6039,271800.0
2013-10-08 12:15:00,22.55,22.55,22.52,22.55,238600.0,16.6113,16.6113,16.5892,16.6113,238600.0
2013-10-08 12:20:00,22.55,22.55,22.52,22.52,374700.0,16.6113,16.6113,16.5892,16.5892,374700.0
2013-10-08 12:25:00,22.52,22.54,22.48,22.53,1157800.0,16.5892,16.6039,16.5597,16.5966,1157800.0
2013-10-08 12:30:00,22.52,22.53,22.5,22.51,351700.0,16.5892,16.5966,16.5745,16.5818,351700.0
2013-10-08 12:35:00,22.51,22.56,22.5,22.53,549300.0,16.5818,16.6187,16.5745,16.5966,549300.0
2013-10-08 12:40:00,22.53,22.55,22.5,22.54,446400.0,16.5966,16.6113,16.5745,16.6039,446400.0
2013-10-08 12:45:00,22.53,22.57,22.52,22.56,415200.0,16.5966,16.626,16.5892,16.6187,415200.0
2013-10-08 12:50:00,22.55,22.57,22.55,22.55,563600.0,16.6113,16.626,16.6113,16.6113,563600.0
2013-10-08 12:55:00,22.55,22.56,22.55,22.56,75500.0,16.6113,16.6187,16.6113,16.6187,75500.0
2013-10-08 13:00:00,22.55,22.57,22.55,22.56,455800.0,16.6113,16.626,16.6113,16.6187,455800.0
2013-10-08 13:05:00,22.56,22.57,22.55,22.55,257100.0,16.6187,16.626,16.6113,16.6113,257100.0
2013-10-08 13:10:00,22.55,22.58,22.55,22.57,216700.0,16.6113,16.6334,16.6113,16.626,216700.0
2013-10-08 13:15:00,22.57,22.57,22.52,22.55,255500.0,16.626,16.626,16.5892,16.6113,255500.0
2013-10-08 13:20:00,22.55,22.56,22.52,22.55,145300.0,16.6113,16.6187,16.5892,16.6113,145300.0
2013-10-08 13:25:00,22.54,22.56,22.53,22.55,192000.0,16.6039,16.6187,16.5966,16.6113,192000.0
2013-10-08 13:30:00,22.56,22.62,22.55,22.62,625300.0,16.6187,16.6629,16.6113,16.6629,625300.0
2013-10-08 13:35:00,22.62,22.62,22.6,22.61,86700.0,16.6629,16.6629,16.6481,16.6555,86700.0
2013-10-08 13:40:00,22.61,22.61,22.59,22.6,205700.0,16.6555,16.6555,16.6408,16.6481,205700.0
2013-10-08 13:45:00,22.6,22.61,22.59,22.6,232600.0,16.6481,16.6555,16.6408,16.6481,232600.0
2013-10-08 13:50:00,22.6,22.62,22.59,22.62,150400.0,16.6481,16.6629,16.6408,16.6629,150400.0
2013-10-08 13:55:00,22.62,22.64,22.61,22.62,237400.0,16.6629,16.6776,16.6555,16.6629,237400.0
2013-10-08 14:00:00,22.61,22.62,22.57,22.58,143400.0,16.6555,16.6629,16.626,16.6334,143400.0
2013-10-08 14:05:00,22.58,22.58,22.53,22.54,157600.0,16.6334,16.6334,16.5966,16.6039,157600.0
2013-10-08 14:10:00,22.54,22.56,22.54,22.55,147300.0,16.6039,16.6187,16.6039,16.6113,147300.0
2013-10-08 14:15:00,22.55,22.55,22.51,22.53,230800.0,16.6113,16.6113,16.5818,16.5966,230800.0
2013-10-08 14:20:00,22.53,22.57,22.52,22.56,431000.0,16.5966,16.626,16.5892,16.6187,431000.0
2013-10-08 14:25:00,22.56,22.6,22.55,22.59,492800.0,16.6187,16.6481,16.6113,16.6408,492800.0
2013-10-08 14:30:00,22.58,22.61,22.56,22.58,311100.0,16.6334,16.6555,16.6187,16.6334,311100.0
2013-10-08 14:35:00,22.58,22.58,22.55,22.57,191800.0,16.6334,16.6334,16.6113,16.626,191800.0
2013-10-08 14:40:00,22.56,22.6,22.56,22.58,402200.0,16.6187,16.6481,16.6187,16.6334,402200.0
2013-10-08 14:45:00,22.59,22.59,22.56,22.57,178100.0,16.6408,16.6408,16.6187,16.626,178100.0
2013-10-08 14:50:00,22.58,22.58,22.56,22.58,156600.0,16.6334,16.6334,16.6187,16.6334,156600.0
2013-10-08 14:55:00,22.58,22.58,22.55,22.57,358200.0,16.6334,16.6334,16.6113,16.626,358200.0
2013-10-08 15:00:00,22.58,22.59,22.55,22.55,279700.0,16.6334,16.6408,16.6113,16.6113,279700.0
2013-10-08 15:05:00,22.55,22.56,22.52,22.53,197900.0,16.6113,16.6187,16.5892,16.5966,197900.0
2013-10-08 15:10:00,22.52,22.54,22.52,22.52,344500.0,16.5892,16.6039,16.5892,16.5892,344500.0
2013-10-08 15:15:00,22.52,22.56,22.52,22.56,172000.0,16.5892,16.6187,16.5892,16.6187,172000.0
2013-10-08 15:20:00,22.56,22.57,22.55,22.56,385600.0,16.6187,16.626,16.6113,16.6187,385600.0
2013-10-08 15:25:00,22.57,22.59,22.55,22.59,355700.0,16.626,16.6408,16.6113,16.6408,355700.0
2013-10-08 15:30:00,22.59,22.61,22.55,22.56,283600.0,16.6408,16.6555,16.6113,16.6187,283600.0
2013-10-08 15:35:00,22.55,22.57,22.54,22.57,301700.0,16.6113,16.626,16.6039,16.626,301700.0
2013-10-08 15:40:00,22.57,22.57,22.56,22.57,236600.0,16.626,16.626,16.6187,16.626,236600.0
2013-10-08 15:45:00,22.56,22.57,22.51,22.54,654900.0,16.6187,16.626,16.5818,16.6039,654900.0
2013-10-08 15:50:00,22.53,22.54,22.5,22.52,1253700.0,16.5966,16.6039,16.5745,16.5892,1253700.0
2013-10-08 15:55:00,22.51,22.53,22.48,22.49,2032400.0,16.5818,16.5966,16.5597,16.5671,2032400.0
2013-10-09 09:30:00,22.52,22.59,22.51,22.57,690300.0,16.5892,16.6408,16.5818,16.626,690300.0
2013-10-09 09:35:00,22.57,22.69,22.54,22.68,1038900.0,16.626,16.7144,16.6039,16.7071,1038900.0
2013-10-09 09:40:00,22.68,22.75,22.67,22.73,1121000.0,16.7071,16.7586,16.6997,16.7439,1121000.0
2013-10-09 09:45:00,22.73,22.79,22.73,22.77,885900.0,16.7439,16.7881,16.7439,16.7734,885900.0
2013-10-09 09:50:00,22.77,22.82,22.75,22.78,1292200.0,16.7734,16.8102,16.7586,16.7807,1292200.0
2013-10-09 09:55:00,22.78,22.81,22.76,22.8,605400.0,16.7807,16.8028,16.766,16.7955,605400.0
2013-10-09 10:00:00,22.8,22.85,22.79,22.85,1170100.0,16.7955,16.8323,16.7881,16.8323,1170100.0
2013-10-09 10:05:00,22.85,22.87,22.81,22.85,1304500.0,16.8323,16.847,16.8028,16.8323,1304500.0
2013-10-09 10:10:00,22.84,22.85,22.8,22.84,960200.0,16.8249,16.8323,16.7955,16.8249,960200.0
2013-10-09 10:15:00,22.83,22.86,22.82,22.85,575700.0,16.8175,16.8396,16.8102,16.8323,575700.0
2013-10-09 10:20:00,22.85,22.87,22.82,22.84,567600.0,16.8323,16.847,16.8102,16.8249,567600.0
2013-10-09 10:25:00,22.84,22.88,22.84,22.88,450800.0,16.8249,16.8544,16.8249,16.8544,450800.0
2013-10-09 10:30:00,22.88,22.95,22.88,22.91,1068400.0,16.8544,16.9059,16.8544,16.8765,1068400.0
2013-10-09 10:35:00,22.92,22.93,22.88,22.89,532300.0,16.8838,16.8912,16.8544,16.8617,532300.0
2013-10-09 10:40:00,22.89,22.9,22.88,22.9,448300.0,16.8617,16.8691,16.8544,16.8691,448300.0
2013-10-09 10:45:00,22.9,22.91,22.84,22.9,546600.0,16.8691,16.8765,16.8249,16.8691,546600.0
2013-10-09 10:50:00,22.9,22.95,22.9,22.95,719600.0,16.8691,16.9059,16.8691,16.9059,719600.0
2013-10-09 10:55:00,22.95,22.96,22.91,22.92,893600.0,16.9059,16.9133,16.8765,16.8838,893600.0
2013-10-09 11:00:00,22.91,22.92,22.85,22.85,276500.0,16.8765,16.8838,16.8323,16.8323,276500.0
2013-10-09 11:05:00,22.85,22.9,22.85,22.89,789600.0,16.8323,16.8691,16.8323,16.8617,789600.0
2013-10-09 11:10:00,22.88,22.89,22.82,22.82,462500.0,16.8544,16.8617,16.8102,16.8102,462500.0
2013-10-09 11:15:00,22.82,22.83,22.78,22.78,310000.0,16.8102,16.8175,16.7807,16.7807,310000.0
2013-10-09 11:20:00,22.79,22.8,22.7,22.74,795800.0,16.7881,16.7955,16.7218,16.7513,795800.0
2013-10-09 11:25:00,22.73,22.78,22.72,22.78,862900.0,16.7439,16.7807,16.7365,16.7807,862900.0
2013-10-09 11:30:00,22.77,22.78,22.7,22.71,1091100.0,16.7734,16.7807,16.7218,16.7292,1091100.0
2013-10-09 11:35:00,22.71,22.73,22.66,22.66,399600.0,16.7292,16.7439,16.6923,16.6923,399600.0
2013-10-09 11:40:00,22.66,22.67,22.62,22.67,426700.0,16.6923,16.6997,16.6629,16.6997,426700.0
2013-10-09 11:45:00,22.67,22.75,22.67,22.75,1019800.0,16.6997,16.7586,16.6997,16.7586,1019800.0
2013-10-09 11:50:00,22.75,22.75,22.66,22.68,455800.0,16.7586,16.7586,16.6923,16.7071,455800.0
2013-10-09 11:55:00,22.67,22.69,22.65,22.65,386800.0,16.6997,16.7144,16.685,16.685,386800.0
2013-10-09 12:00:00,22.66,22.71,22.66,22.69,309100.0,16.6923,16.7292,16.6923,16.7144,309100.0
2013-10-09 12:05:00,22.69,22.7,22.68,22.69,225200.0,16.7144,16.7218,16.7071,16.7144,225200.0
2013-10-09 12:10:00,22.69,22.7,22.68,22.68,265500.0,16.7144,16.7218,16.7071,16.7071,265500.0
2013-10-09 12:15:00,22.68,22.69,22.68,22.68,223000.0,16.7071,16.7144,16.7071,16.7071,223000.0
2013-10-09 12:20:00,22.68,22.68,22.66,22.66,193800.0,16.7071,16.7071,16.6923,16.6923,193800.0
2013-10-09 12:25:00,22.66,22.67,22.65,22.65,205700.0,16.6923,16.6997,16.685,16.685,205700.0
2013-10-09 12:30:00,22.65,22.67,22.65,22.67,246600.0,16.685,16.6997,16.685,16.6997,246600.0
2013-10-09 12:35:00,22.67,22.68,22.65,22.66,215600.0,16.6997,16.7071,16.685,16.6923,215600.0
2013-10-09 12:40:00,22.66,22.67,22.58,22.59,461900.0,16.6923,16.6997,16.6334,16.6408,461900.0
2013-10-09 12:45:00,22.59,22.6,22.55,22.55,272400.0,16.6408,16.6481,16.6113,16.6113,272400.0
2013-10-09 12:50:00,22.55,22.57,22.51,22.51,464700.0,16.6113,16.626,16.5818,16.5818,464700.0
2013-10-09 12:55:00,22.52,22.52,22.48,22.51,427700.0,16.5892,16.5892,16.5597,16.5818,427700.0
2013-10-09 13:00:00,22.51,22.61,22.5,22.58,990900.0,16.5818,16.6555,16.5745,16.6334,990900.0
2013-10-09 13:05:00,22.59,22.59,22.58,22.59,196300.0,16.6408,16.6408,16.6334,16.6408,196300.0
2013-10-09 13:10:00,22.58,22.63,22.58,22.62,245600.0,16.6334,16.6702,16.6334,16.6629,245600.0
2013-10-09 13:15:00,22.63,22.66,22.62,22.66,287500.0,16.6702,16.6923,16.6629,16.6923,287500.0
2013-10-09 13:20:00,22.66,22.66,22.64,22.66,177900.0,16.6923,16.6923,16.6776,16.6923,177900.0
2013-10-09 13:25:00,22.66,22.66,22.64,22.64,276500.0,16.6923,16.6923,16.6776,16.6776,276500.0
2013-10-09 13:30:00,22.64,22.68,22.64,22.65,167000.0,16.6776,16.7071,16.6776,16.685,167000.0
2013-10-09 13:35:00,22.66,22.66,22.62,22.62,128800.0,16.6923,16.6923,16.6629,16.6629,128800.0
2013-10-09 13:40:00,22.62,22.65,22.61,22.63,206100.0,16.6629,16.685,16.6555,16.6702,206100.0
2013-10-09 13:45:00,22.63,22.64,22.61,22.62,240500.0,16.6702,16.6776,16.6555,16.6629,240500.0
2013-10-09 13:50:00,22.62,22.63,22.6,22.63,169300.0,16.6629,16.6702,16.6481,16.6702,169300.0
2013-10-09 13:55:00,22.62,22.64,22.61,22.64,122300.0,16.6629,16.6776,16.6555,16.6776,122300.0
2013-10-09 14:00:00,22.63,22.65,22.59,22.64,440400.0,16.6702,16.685,16.6408,16.6776,440400.0
2013-10-09 14:05:00,22.64,22.65,22.63,22.63,184400.0,16.6776,16.685,16.6702,16.6702,184400.0
2013-10-09 14:10:00,22.63,22.64,22.62,22.63,171200.0,16.6702,16.6776,16.6629,16.6702,171200.0
2013-10-09 14:15:00,22.62,22.64,22.6,22.62,261900.0,16.6629,16.6776,16.6481,16.6629,261900.0
2013-10-09 14:20:00,22.61,22.64,22.6,22.62,493900.0,16.6555,16.6776,16.6481,16.6629,493900.0
2013-10-09 14:25:00,22.61,22.63,22.6,22.63,230000.0,16.6555,16.6702,16.6481,16.6702,230000.0
2013-10-09 14:30:00,22.63,22.65,22.61,22.64,330900.0,16.6702,16.685,16.6555,16.6776,330900.0
2013-10-09 14:35:00,22.64,22.64,22.61,22.61,159500.0,16.6776,16.6776,16.6555,16.6555,159500.0
2013-10-09 14:40:00,22.62,22.63,22.6,22.6,259400.0,16.6629,16.6702,16.6481,16.6481,259400.0
2013-10-09 14:45:00,22.61,22.61,22.58,22.6,405700.0,16.6555,16.6555,16.6334,16.6481,405700.0
2013-10-09 14:50:00,22.59,22.62,22.58,22.62,447200.0,16.6408,16.6629,16.6334,16.6629,447200.0
2013-10-09 14:55:00,22.62,22.65,22.61,22.63,186500.0,16.6629,16.685,16.6555,16.6702,186500.0
2013-10-09 15:00:00,22.64,22.65,22.63,22.65,209600.0,16.6776,16.685,16.6702,16.685,209600.0
2013-10-09 15:05:00,22.65,22.67,22.63,22.66,377000.0,16.685,16.6997,16.6702,16.6923,377000.0
2013-10-09 15:10:00,22.66,22.67,22.65,22.65,153700.0,16.6923,16.6997,16.685,16.685,153700.0
2013-10-09 15:15:00,22.65,22.66,22.64,22.66,268400.0,16.685,16.6923,16.6776,16.6923,268400.0
2013-10-09 15:20:00,22.66,22.66,22.63,22.64,254500.0,16.6923,16.6923,16.6702,16.6776,254500.0
2013-10-09 15:25:00,22.64,22.65,22.62,22.64,242300.0,16.6776,16.685,16.6629,16.6776,242300.0
2013-10-09 15:30:00,22.64,22.67,22.63,22.65,247200.0,16.6776,16.6997,16.6702,16.685,247200.0
2013-10-09 15:35:00,22.65,22.66,22.63,22.64,317900.0,16.685,16.6923,16.6702,16.6776,317900.0
2013-10-09 15:40:00,22.64,22.65,22.62,22.64,368200.0,16.6776,16.685,16.6629,16.6776,368200.0
2013-10-09 15:45:00,22.64,22.64,22.58,22.6,715300.0,16.6776,16.6776,16.6334,16.6481,715300.0
2013-10-09 15:50:00,22.6,22.62,22.57,22.61,1231800.0,16.6481,16.6629,16.626,16.6555,1231800.0
2013-10-09 15:55:00,22.61,22.63,22.59,22.59,1247800.0,16.6555,16.6702,16.6408,16.6408,1247800.0
2013-10-10 09:30:00,22.98,23.08,22.94,23.06,3321500.0,16.928,17.0017,16.8986,16.987,3321500.0
2013-10-10 09:35:00,23.07,23.14,23.05,23.14,1231800.0,16.9943,17.0459,16.9796,17.0459,1231800.0
2013-10-10 09:40:00,23.14,23.22,23.11,23.12,1623300.0,17.0459,17.1048,17.0238,17.0312,1623300.0
2013-10-10 09:45:00,23.12,23.15,23.08,23.12,888100.0,17.0312,17.0533,17.0017,17.0312,888100.0
2013-10-10 09:50:00,23.12,23.13,23.06,23.09,743900.0,17.0312,17.0385,16.987,17.0091,743900.0
2013-10-10 09:55:00,23.1,23.1,23.06,23.09,606800.0,17.0164,17.0164,16.987,17.0091,606800.0
2013-10-10 10:00:00,23.09,23.12,23.07,23.1,793100.0,17.0091,17.0312,16.9943,17.0164,793100.0
2013-10-10 10:05:00,23.1,23.1,23.02,23.03,425400.0,17.0164,17.0164,16.9575,16.9649,425400.0
2013-10-10 10:10:00,23.03,23.07,23.01,23.05,670300.0,16.9649,16.9943,16.9501,16.9796,670300.0
2013-10-10 10:15:00,23.05,23.06,23.01,23.01,295000.0,16.9796,16.987,16.9501,16.9501,295000.0
2013-10-10 10:20:00,23.02,23.06,23.01,23.05,330100.0,16.9575,16.987,16.9501,16.9796,330100.0
2013-10-10 10:25:00,23.05,23.09,23.03,23.08,528800.0,16.9796,17.0091,16.9649,17.0017,528800.0
2013-10-10 10:30:00,23.08,23.08,23.02,23.03,247900.0,17.0017,17.0017,16.9575,16.9649,247900.0
2013-10-10 10:35:00,23.03,23.07,23.02,23.05,671000.0,16.9649,16.9943,16.9575,16.9796,671000.0
2013-10-10 10:40:00,23.06,23.07,23.02,23.02,270400.0,16.987,16.9943,16.9575,16.9575,270400.0
2013-10-10 10:45:00,23.02,23.05,23.01,23.04,215300.0,16.9575,16.9796,16.9501,16.9722,215300.0
2013-10-10 10:50:00,23.05,23.05,22.98,22.98,607300.0,16.9796,16.9796,16.928,16.928,607300.0
2013-10-10 10:55:00,22.98,23.0,22.97,22.98,331500.0,16.928,16.9428,16.9207,16.928,331500.0
2013-10-10 11:00:00,22.97,22.99,22.95,22.96,368600.0,16.9207,16.9354,16.9059,16.9133,368600.0
2013-10-10 11:05:00,22.96,22.97,22.92,22.97,317800.0,16.9133,16.9207,16.8838,16.9207,317800.0
2013-10-10 11:10:00,22.97,22.98,22.96,22.98,235200.0,16.9207,16.928,16.9133,16.928,235200.0
2013-10-10 11:15:00,22.98,22.99,22.96,22.97,180700.0,16.928,16.9354,16.9133,16.9207,180700.0
2013-10-10 11:20:00,22.97,23.0,22.97,22.98,267300.0,16.9207,16.9428,16.9207,16.928,267300.0
2013-10-10 11:25:00,22.98,23.04,22.97,23.04,676900.0,16.928,16.9722,16.9207,16.9722,676900.0
2013-10-10 11:30:00,23.04,23.04,23.01,23.04,500900.0,16.9722,16.9722,16.9501,16.9722,500900.0
2013-10-10 11:35:00,23.04,23.05,23.01,23.04,404500.0,16.9722,16.9796,16.9501,16.9722,404500.0
2013-10-10 11:40:00,23.03,23.06,23.03,23.04,333700.0,16.9649,16.987,16.9649,16.9722,333700.0
2013-10-10 11:45:00,23.04,23.07,23.04,23.06,462300.0,16.9722,16.9943,16.9722,16.987,462300.0
2013-10-10 11:50:00,23.05,23.07,23.04,23.07,408100.0,16.9796,16.9943,16.9722,16.9943,408100.0
2013-10-10 11:55:00,23.07,23.07,23.05,23.05,366500.0,16.9943,16.9943,16.9796,16.9796,366500.0
2013-10-10 12:00:00,23.06,23.1,23.06,23.07,295600.0,16.987,17.0164,16.987,16.9943,295600.0
2013-10-10 12:05:00,23.07,23.09,23.06,23.06,165000.0,16.9943,17.0091,16.987,16.987,165000.0
2013-10-10 12:10:00,23.07,23.07,23.05,23.05,173000.0,16.9943,16.9943,16.9796,16.9796,173000.0
2013-10-10 12:15:00,23.05,23.07,23.05,23.05,205900.0,16.9796,16.9943,16.9796,16.9796,205900.0
2013-10-10 12:20:00,23.05,23.05,23.03,23.04,225900.0,16.9796,16.9796,16.9649,16.9722,225900.0
2013-10-10 12:25:00,23.04,23.06,23.04,23.05,118800.0,16.9722,16.987,16.9722,16.9796,118800.0
2013-10-10 12:30:00,23.05,23.08,23.04,23.08,240700.0,16.9796,17.0017,16.9722,17.0017,240700.0
2013-10-10 12:35:00,23.08,23.08,23.05,23.05,207800.0,17.0017,17.0017,16.9796,16.9796,207800.0
2013-10-10 12:40:00,23.05,23.06,23.03,23.05,173000.0,16.9796,16.987,16.9649,16.9796,173000.0
2013-10-10 12:45:00,23.05,23.05,23.01,23.03,218800.0,16.9796,16.9796,16.9501,16.9649,218800.0
2013-10-10 12:50:00,23.04,23.04,23.02,23.02,101100.0,16.9722,16.9722,16.9575,16.9575,101100.0
2013-10-10 12:55:00,23.02,23.03,23.02,23.02,97300.0,16.9575,16.9649,16.9575,16.9575,97300.0
2013-10-10 13:00:00,23.02,23.04,23.01,23.03,198400.0,16.9575,16.9722,16.9501,16.9649,198400.0
2013-10-10 13:05:00,23.04,23.06,23.03,23.05,198100.0,16.9722,16.987,16.9649,16.9796,198100.0
2013-10-10 13:10:00,23.05,23.05,23.03,23.04,254700.0,16.9796,16.9796,16.9649,16.9722,254700.0
2013-10-10 13:15:00,23.04,23.05,23.03,23.04,75500.0,16.9722,16.9796,16.9649,16.9722,75500.0
2013-10-10 13:20:00,23.04,23.05,23.03,23.04,173800.0,16.9722,16.9796,16.9649,16.9722,173800.0
2013-10-10 13:25:00,23.03,23.05,23.03,23.05,129200.0,16.9649,16.9796,16.9649,16.9796,129200.0
2013-10-10 13:30:00,23.04,23.06,23.04,23.06,149400.0,16.9722,16.987,16.9722,16.987,149400.0
2013-10-10 13:35:00,23.05,23.06,23.04,23.05,171000.0,16.9796,16.987,16.9722,16.9796,171000.0
2013-10-10 13:40:00,23.04,23.06,23.04,23.05,431800.0,16.9722,16.987,16.9722,16.9796,431800.0
2013-10-10 13:45:00,23.05,23.07,23.04,23.07,314000.0,16.9796,16.9943,16.9722,16.9943,314000.0
2013-10-10 13:50:00,23.07,23.07,23.05,23.07,114700.0,16.9943,16.9943,16.9796,16.9943,114700.0
2013-10-10 13:55:00,23.07,23.08,23.05,23.07,228900.0,16.9943,17.0017,16.9796,16.9943,228900.0
2013-10-10 14:00:00,23.06,23.07,23.05,23.07,165800.0,16.987,16.9943,16.9796,16.9943,165800.0
2013-10-10 14:05:00,23.07,23.07,23.05,23.07,110800.0,16.9943,16.9943,16.9796,16.9943,110800.0
2013-10-10 14:10:00,23.07,23.07,23.05,23.07,166100.0,16.9943,16.9943,16.9796,16.9943,166100.0
2013-10-10 14:15:00,23.06,23.07,23.05,23.05,136400.0,16.987,16.9943,16.9796,16.9796,136400.0
2013-10-10 14:20:00,23.05,23.07,23.05,23.07,228500.0,16.9796,16.9943,16.9796,16.9943,228500.0
2013-10-10 14:25:00,23.06,23.07,23.06,23.07,172300.0,16.987,16.9943,16.987,16.9943,172300.0
2013-10-10 14:30:00,23.06,23.07,23.05,23.07,256000.0,16.987,16.9943,16.9796,16.9943,256000.0
2013-10-10 14:35:00,23.07,23.1,23.06,23.1,367500.0,16.9943,17.0164,16.987,17.0164,367500.0
2013-10-10 14:40:00,23.1,23.1,23.08,23.09,259600.0,17.0164,17.0164,17.0017,17.0091,259600.0
2013-10-10 14:45:00,23.08,23.09,23.08,23.09,99900.0,17.0017,17.0091,17.0017,17.0091,99900.0
2013-10-10 14:50:00,23.08,23.09,23.07,23.07,153900.0,17.0017,17.0091,16.9943,16.9943,153900.0
2013-10-10 14:55:00,23.07,23.08,23.05,23.05,174400.0,16.9943,17.0017,16.9796,16.9796,174400.0
2013-10-10 15:00:00,23.05,23.1,23.05,23.1,544700.0,16.9796,17.0164,16.9796,17.0164,544700.0
2013-10-10 15:05:00,23.1,23.1,23.09,23.1,259100.0,17.0164,17.0164,17.0091,17.0164,259100.0
2013-10-10 15:10:00,23.09,23.12,23.07,23.11,806300.0,17.0091,17.0312,16.9943,17.0238,806300.0
2013-10-10 15:15:00,23.12,23.12,23.09,23.1,374200.0,17.0312,17.0312,17.0091,17.0164,374200.0
2013-10-10 15:20:00,23.1,23.11,23.1,23.1,139100.0,17.0164,17.0238,17.0164,17.0164,139100.0
2013-10-10 15:25:00,23.11,23.13,23.1,23.13,243100.0,17.0238,17.0385,17.0164,17.0385,243100.0
2013-10-10 15:30:00,23.13,23.13,23.1,23.11,392300.0,17.0385,17.0385,17.0164,17.0238,392300.0
2013-10-10 15:35:00,23.1,23.11,23.07,23.07,362200.0,17.0164,17.0238,16.9943,16.9943,362200.0
2013-10-10 15:40:00,23.08,23.09,23.07,23.08,596400.0,17.0017,17.0091,16.9943,17.0017,596400.0
2013-10-10 15:45:00,23.07,23.09,23.06,23.08,790600.0,16.9943,17.0091,16.987,17.0017,790600.0
2013-10-10 15:50:00,23.09,23.13,23.09,23.12,1282500.0,17.0091,17.0385,17.0091,17.0312,1282500.0
2013-10-10 15:55:00,23.12,23.12,23.09,23.12,1764400.0,17.0312,17.0312,17.0091,17.0312,1764400.0
2013-10-11 09:30:00,22.83,22.9,22.82,22.9,1113000.0,16.8175,16.8691,16.8102,16.8691,1113000.0
2013-10-11 09:35:00,22.9,23.0,22.87,23.0,394200.0,16.8691,16.9428,16.847,16.9428,394200.0
2013-10-11 09:40:00,22.99,23.02,22.97,22.98,786900.0,16.9354,16.9575,16.9207,16.928,786900.0
2013-10-11 09:45:00,22.98,23.02,22.98,22.99,541800.0,16.928,16.9575,16.928,16.9354,541800.0
2013-10-11 09:50:00,23.0,23.0,22.96,22.96,238600.0,16.9428,16.9428,16.9133,16.9133,238600.0
2013-10-11 09:55:00,22.97,22.97,22.92,22.97,586500.0,16.9207,16.9207,16.8838,16.9207,586500.0
2013-10-11 10:00:00,22.97,22.98,22.94,22.96,457000.0,16.9207,16.928,16.8986,16.9133,457000.0
2013-10-11 10:05:00,22.97,22.98,22.95,22.97,308000.0,16.9207,16.928,16.9059,16.9207,308000.0
2013-10-11 10:10:00,22.98,22.99,22.95,22.98,254400.0,16.928,16.9354,16.9059,16.928,254400.0
2013-10-11 10:15:00,22.99,23.01,22.98,23.0,357000.0,16.9354,16.9501,16.928,16.9428,357000.0
2013-10-11 10:20:00,23.0,23.0,22.98,23.0,259600.0,16.9428,16.9428,16.928,16.9428,259600.0
2013-10-11 10:25:00,23.0,23.01,22.98,23.0,462400.0,16.9428,16.9501,16.928,16.9428,462400.0
2013-10-11 10:30:00,23.0,23.03,22.99,22.99,272500.0,16.9428,16.9649,16.9354,16.9354,272500.0
2013-10-11 10:35:00,22.99,23.02,22.99,23.02,240900.0,16.9354,16.9575,16.9354,16.9575,240900.0
2013-10-11 10:40:00,23.02,23.02,22.98,22.98,307300.0,16.9575,16.9575,16.928,16.928,307300.0
2013-10-11 10:45:00,22.98,22.99,22.96,22.96,89500.0,16.928,16.9354,16.9133,16.9133,89500.0
2013-10-11 10:50:00,22.96,22.98,22.96,22.96,126700.0,16.9133,16.928,16.9133,16.9133,126700.0
2013-10-11 10:55:00,22.96,23.02,22.96,23.01,198500.0,16.9133,16.9575,16.9133,16.9501,198500.0
2013-10-11 11:00:00,23.01,23.05,23.0,23.03,230500.0,16.9501,16.9796,16.9428,16.9649,230500.0
2013-10-11 11:05:00,23.04,23.06,23.03,23.05,131100.0,16.9722,16.987,16.9649,16.9796,131100.0
2013-10-11 11:10:00,23.05,23.06,23.04,23.05,201000.0,16.9796,16.987,16.9722,16.9796,201000.0
2013-10-11 11:15:00,23.05,23.08,23.04,23.07,286100.0,16.9796,17.0017,16.9722,16.9943,286100.0
2013-10-11 11:20:00,23.07,23.09,23.06,23.09,124800.0,16.9943,17.0091,16.987,17.0091,124800.0
2013-10-11 11:25:00,23.09,23.1,23.07,23.09,525500.0,17.0091,17.0164,16.9943,17.0091,525500.0
2013-10-11 11:30:00,23.09,23.13,23.07,23.13,386000.0,17.0091,17.0385,16.9943,17.0385,386000.0
2013-10-11 11:35:00,23.12,23.18,23.12,23.18,237200.0,17.0312,17.0754,17.0312,17.0754,237200.0
2013-10-11 11:40:00,23.18,23.19,23.15,23.17,235800.0,17.0754,17.0827,17.0533,17.068,235800.0
2013-10-11 11:45:00,23.17,23.17,23.15,23.16,175100.0,17.068,17.068,17.0533,17.0606,175100.0
2013-10-11 11:50:00,23.16,23.2,23.15,23.2,345600.0,17.0606,17.0901,17.0533,17.0901,345600.0
2013-10-11 11:55:00,23.2,23.21,23.19,23.2,142600.0,17.0901,17.0975,17.0827,17.0901,142600.0
2013-10-11 12:00:00,23.21,23.21,23.15,23.16,607600.0,17.0975,17.0975,17.0533,17.0606,607600.0
2013-10-11 12:05:00,23.16,23.18,23.15,23.16,216200.0,17.0606,17.0754,17.0533,17.0606,216200.0
2013-10-11 12:10:00,23.17,23.17,23.16,23.17,107800.0,17.068,17.068,17.0606,17.068,107800.0
2013-10-11 12:15:00,23.17,23.19,23.16,23.19,276800.0,17.068,17.0827,17.0606,17.0827,276800.0
2013-10-11 12:20:00,23.19,23.2,23.17,23.17,141000.0,17.0827,17.0901,17.068,17.068,141000.0
2013-10-11 12:25:00,23.18,23.2,23.17,23.18,117000.0,17.0754,17.0901,17.068,17.0754,117000.0
2013-10-11 12:30:00,23.17,23.18,23.17,23.17,125100.0,17.068,17.0754,17.068,17.068,125100.0
2013-10-11 12:35:00,23.18,23.2,23.17,23.18,202000.0,17.0754,17.0901,17.068,17.0754,202000.0
2013-10-11 12:40:00,23.18,23.22,23.18,23.22,212200.0,17.0754,17.1048,17.0754,17.1048,212200.0
2013-10-11 12:45:00,23.22,23.23,23.21,23.22,131900.0,17.1048,17.1122,17.0975,17.1048,131900.0
2013-10-11 12:50:00,23.22,23.23,23.19,23.19,165900.0,17.1048,17.1122,17.0827,17.0827,165900.0
2013-10-11 12:55:00,23.19,23.2,23.17,23.18,171700.0,17.0827,17.0901,17.068,17.0754,171700.0
2013-10-11 13:00:00,23.17,23.2,23.17,23.2,129300.0,17.068,17.0901,17.068,17.0901,129300.0
2013-10-11 13:05:00,23.2,23.23,23.19,23.21,162600.0,17.0901,17.1122,17.0827,17.0975,162600.0
2013-10-11 13:10:00,23.22,23.23,23.21,23.23,91700.0,17.1048,17.1122,17.0975,17.1122,91700.0
2013-10-11 13:15:00,23.23,23.23,23.18,23.2,457800.0,17.1122,17.1122,17.0754,17.0901,457800.0
2013-10-11 13:20:00,23.2,23.2,23.19,23.19,78900.0,17.0901,17.0901,17.0827,17.0827,78900.0
2013-10-11 13:25:00,23.2,23.2,23.17,23.18,125600.0,17.0901,17.0901,17.068,17.0754,125600.0
2013-10-11 13:30:00,23.18,23.19,23.16,23.17,220100.0,17.0754,17.0827,17.0606,17.068,220100.0
2013-10-11 13:35:00,23.17,23.19,23.16,23.19,209200.0,17.068,17.0827,17.0606,17.0827,209200.0
2013-10-11 13:40:00,23.18,23.19,23.16,23.17,119600.0,17.0754,17.0827,17.0606,17.068,119600.0
2013-10-11 13:45:00,23.17,23.17,23.16,23.16,61300.0,17.068,17.068,17.0606,17.0606,61300.0
2013-10-11 13:50:00,23.17,23.17,23.15,23.17,104100.0,17.068,17.068,17.0533,17.068,104100.0
2013-10-11 13:55:00,23.17,23.17,23.15,23.16,154900.0,17.068,17.068,17.0533,17.0606,154900.0
2013-10-11 14:00:00,23.17,23.19,23.16,23.19,78000.0,17.068,17.0827,17.0606,17.0827,78000.0
2013-10-11 14:05:00,23.19,23.21,23.18,23.21,181700.0,17.0827,17.0975,17.0754,17.0975,181700.0
2013-10-11 14:10:00,23.21,23.22,23.2,23.21,142600.0,17.0975,17.1048,17.0901,17.0975,142600.0
2013-10-11 14:15:00,23.21,23.21,23.19,23.21,130600.0,17.0975,17.0975,17.0827,17.0975,130600.0
2013-10-11 14:20:00,23.21,23.22,23.2,23.22,101400.0,17.0975,17.1048,17.0901,17.1048,101400.0
2013-10-11 14:25:00,23.22,23.23,23.2,23.23,194100.0,17.1048,17.1122,17.0901,17.1122,194100.0
2013-10-11 14:30:00,23.22,23.23,23.19,23.2,148200.0,17.1048,17.1122,17.0827,17.0901,148200.0
2013-10-11 14:35:00,23.2,23.21,23.18,23.19,183400.0,17.0901,17.0975,17.0754,17.0827,183400.0
2013-10-11 14:40:00,23.19,23.19,23.17,23.18,200000.0,17.0827,17.0827,17.068,17.0754,200000.0
2013-10-11 14:45:00,23.19,23.2,23.18,23.2,102600.0,17.0827,17.0901,17.0754,17.0901,102600.0
2013-10-11 14:50:00,23.2,23.21,23.19,23.2,91700.0,17.0901,17.0975,17.0827,17.0901,91700.0
2013-10-11 14:55:00,23.21,23.21,23.19,23.2,107700.0,17.0975,17.0975,17.0827,17.0901,107700.0
2013-10-11 15:00:00,23.19,23.2,23.16,23.18,177600.0,17.0827,17.0901,17.0606,17.0754,177600.0
2013-10-11 15:05:00,23.18,23.2,23.17,23.2,251800.0,17.0754,17.0901,17.068,17.0901,251800.0
2013-10-11 15:10:00,23.2,23.21,23.17,23.18,287700.0,17.0901,17.0975,17.068,17.0754,287700.0
2013-10-11 15:15:00,23.18,23.2,23.17,23.19,157500.0,17.0754,17.0901,17.068,17.0827,157500.0
2013-10-11 15:20:00,23.19,23.2,23.18,23.2,280100.0,17.0827,17.0901,17.0754,17.0901,280100.0
2013-10-11 15:25:00,23.2,23.2,23.18,23.2,142800.0,17.0901,17.0901,17.0754,17.0901,142800.0
2013-10-11 15:30:00,23.2,23.23,23.2,23.21,447500.0,17.0901,17.1122,17.0901,17.0975,447500.0
2013-10-11 15:35:00,23.21,23.22,23.18,23.18,245500.0,17.0975,17.1048,17.0754,17.0754,245500.0
2013-10-11 15:40:00,23.19,23.2,23.18,23.19,236500.0,17.0827,17.0901,17.0754,17.0827,236500.0
2013-10-11 15:45:00,23.2,23.21,23.17,23.17,426000.0,17.0901,17.0975,17.068,17.068,426000.0
2013-10-11 15:50:00,23.17,23.22,23.17,23.22,674600.0,17.068,17.1048,17.068,17.1048,674600.0
2013-10-11 15:55:00,23.22,23.26,23.21,23.26,1754400.0,17.1048,17.1343,17.0975,17.1343,1754400.0
2013-10-14 09:30:00,23.09,23.18,23.03,23.17,752300.0,17.0091,17.0754,16.9649,17.068,752300.0
2013-10-14 09:35:00,23.18,23.25,23.15,23.22,639200.0,17.0754,17.1269,17.0533,17.1048,639200.0
2013-10-14 09:40:00,23.23,23.24,23.17,23.18,393700.0,17.1122,17.1196,17.068,17.0754,393700.0
2013-10-14 09:45:00,23.18,23.22,23.17,23.21,498900.0,17.0754,17.1048,17.068,17.0975,498900.0
2013-10-14 09:50:00,23.22,23.3,23.21,23.29,475200.0,17.1048,17.1638,17.0975,17.1564,475200.0
2013-10-14 09:55:00,23.28,23.34,23.28,23.32,456700.0,17.149,17.1932,17.149,17.1785,456700.0
2013-10-14 10:00:00,23.33,23.34,23.29,23.3,629800.0,17.1859,17.1932,17.1564,17.1638,629800.0
2013-10-14 10:05:00,23.3,23.32,23.26,23.29,357200.0,17.1638,17.1785,17.1343,17.1564,357200.0
2013-10-14 10:10:00,23.29,23.31,23.28,23.31,540400.0,17.1564,17.1711,17.149,17.1711,540400.0
2013-10-14 10:15:00,23.3,23.34,23.3,23.32,347900.0,17.1638,17.1932,17.1638,17.1785,347900.0
2013-10-14 10:20:00,23.32,23.33,23.31,23.33,466300.0,17.1785,17.1859,17.1711,17.1859,466300.0
2013-10-14 10:25:00,23.32,23.39,23.32,23.39,553400.0,17.1785,17.2301,17.1785,17.2301,553400.0
2013-10-14 10:30:00,23.39,23.41,23.37,23.37,570600.0,17.2301,17.2448,17.2153,17.2153,570600.0
2013-10-14 10:35:00,23.37,23.38,23.33,23.33,291200.0,17.2153,17.2227,17.1859,17.1859,291200.0
2013-10-14 10:40:00,23.33,23.34,23.3,23.3,237100.0,17.1859,17.1932,17.1638,17.1638,237100.0
2013-10-14 10:45:00,23.31,23.32,23.29,23.29,283500.0,17.1711,17.1785,17.1564,17.1564,283500.0
2013-10-14 10:50:00,23.3,23.33,23.26,23.26,360600.0,17.1638,17.1859,17.1343,17.1343,360600.0
2013-10-14 10:55:00,23.26,23.27,23.25,23.27,191000.0,17.1343,17.1417,17.1269,17.1417,191000.0
2013-10-14 11:00:00,23.27,23.28,23.25,23.28,238200.0,17.1417,17.149,17.1269,17.149,238200.0
2013-10-14 11:05:00,23.28,23.28,23.26,23.27,91400.0,17.149,17.149,17.1343,17.1417,91400.0
2013-10-14 11:10:00,23.27,23.28,23.26,23.28,121100.0,17.1417,17.149,17.1343,17.149,121100.0
2013-10-14 11:15:00,23.28,23.29,23.24,23.25,380700.0,17.149,17.1564,17.1196,17.1269,380700.0
2013-10-14 11:20:00,23.25,23.26,23.24,23.25,229700.0,17.1269,17.1343,17.1196,17.1269,229700.0
2013-10-14 11:25:00,23.26,23.27,23.24,23.27,159300.0,17.1343,17.1417,17.1196,17.1417,159300.0
2013-10-14 11:30:00,23.27,23.3,23.26,23.29,227900.0,17.1417,17.1638,17.1343,17.1564,227900.0
2013-10-14 11:35:00,23.3,23.34,23.29,23.34,190000.0,17.1638,17.1932,17.1564,17.1932,190000.0
2013-10-14 11:40:00,23.34,23.34,23.32,23.34,361600.0,17.1932,17.1932,17.1785,17.1932,361600.0
2013-10-14 11:45:00,23.34,23.34,23.33,23.34,122300.0,17.1932,17.1932,17.1859,17.1932,122300.0
2013-10-14 11:50:00,23.34,23.37,23.33,23.35,356700.0,17.1932,17.2153,17.1859,17.2006,356700.0
2013-10-14 11:55:00,23.35,23.37,23.34,23.37,162700.0,17.2006,17.2153,17.1932,17.2153,162700.0
2013-10-14 12:00:00,23.37,23.39,23.35,23.38,193200.0,17.2153,17.2301,17.2006,17.2227,193200.0
2013-10-14 12:05:00,23.39,23.39,23.35,23.36,132600.0,17.2301,17.2301,17.2006,17.208,132600.0
2013-10-14 12:10:00,23.37,23.38,23.35,23.37,201000.0,17.2153,17.2227,17.2006,17.2153,201000.0
2013-10-14 12:15:00,23.37,23.38,23.37,23.38,176300.0,17.2153,17.2227,17.2153,17.2227,176300.0
2013-10-14 12:20:00,23.38,23.4,23.37,23.37,258700.0,17.2227,17.2374,17.2153,17.2153,258700.0
2013-10-14 12:25:00,23.37,23.37,23.35,23.35,142100.0,17.2153,17.2153,17.2006,17.2006,142100.0
2013-10-14 12:30:00,23.35,23.36,23.35,23.35,179400.0,17.2006,17.208,17.2006,17.2006,179400.0
2013-10-14 12:35:00,23.35,23.37,23.35,23.37,143300.0,17.2006,17.2153,17.2006,17.2153,143300.0
2013-10-14 12:40:00,23.36,23.37,23.35,23.36,97300.0,17.208,17.2153,17.2006,17.208,97300.0
2013-10-14 12:45:00,23.36,23.37,23.35,23.36,174800.0,17.208,17.2153,17.2006,17.208,174800.0
2013-10-14 12:50:00,23.36,23.37,23.33,23.33,179000.0,17.208,17.2153,17.1859,17.1859,179000.0
2013-10-14 12:55:00,23.33,23.34,23.33,23.34,124900.0,17.1859,17.1932,17.1859,17.1932,124900.0
2013-10-14 13:00:00,23.34,23.36,23.33,23.36,122300.0,17.1932,17.208,17.1859,17.208,122300.0
2013-10-14 13:05:00,23.36,23.37,23.35,23.36,150300.0,17.208,17.2153,17.2006,17.208,150300.0
2013-10-14 13:10:00,23.35,23.39,23.35,23.38,161300.0,17.2006,17.2301,17.2006,17.2227,161300.0
2013-10-14 13:15:00,23.38,23.38,23.36,23.38,313900.0,17.2227,17.2227,17.208,17.2227,313900.0
2013-10-14 13:20:00,23.38,23.39,23.36,23.39,216700.0,17.2227,17.2301,17.208,17.2301,216700.0
2013-10-14 13:25:00,23.39,23.4,23.38,23.4,132600.0,17.2301,17.2374,17.2227,17.2374,132600.0
2013-10-14 13:30:00,23.4,23.4,23.39,23.4,141100.0,17.2374,17.2374,17.2301,17.2374,141100.0
2013-10-14 13:35:00,23.39,23.4,23.37,23.38,135900.0,17.2301,17.2374,17.2153,17.2227,135900.0
2013-10-14 13:40:00,23.38,23.4,23.38,23.4,147100.0,17.2227,17.2374,17.2227,17.2374,147100.0
2013-10-14 13:45:00,23.4,23.41,23.39,23.39,223200.0,17.2374,17.2448,17.2301,17.2301,223200.0
2013-10-14 13:50:00,23.4,23.4,23.38,23.39,103700.0,17.2374,17.2374,17.2227,17.2301,103700.0
2013-10-14 13:55:00,23.38,23.39,23.38,23.39,105400.0,17.2227,17.2301,17.2227,17.2301,105400.0
2013-10-14 14:00:00,23.38,23.43,23.38,23.43,358300.0,17.2227,17.2595,17.2227,17.2595,358300.0
2013-10-14 14:05:00,23.43,23.45,23.42,23.44,248900.0,17.2595,17.2743,17.2522,17.2669,248900.0
2013-10-14 14:10:00,23.43,23.44,23.43,23.44,71800.0,17.2595,17.2669,17.2595,17.2669,71800.0
2013-10-14 14:15:00,23.44,23.47,23.43,23.47,212800.0,17.2669,17.289,17.2595,17.289,212800.0
2013-10-14 14:20:00,23.47,23.49,23.46,23.46,404400.0,17.289,17.3037,17.2816,17.2816,404400.0
2013-10-14 14:25:00,23.47,23.48,23.45,23.46,191400.0,17.289,17.2964,17.2743,17.2816,191400.0
2013-10-14 14:30:00,23.46,23.48,23.45,23.47,388200.0,17.2816,17.2964,17.2743,17.289,388200.0
2013-10-14 14:35:00,23.47,23.48,23.46,23.46,242400.0,17.289,17.2964,17.2816,17.2816,242400.0
2013-10-14 14:40:00,23.46,23.47,23.41,23.42,608600.0,17.2816,17.289,17.2448,17.2522,608600.0
2013-10-14 14:45:00,23.42,23.46,23.42,23.46,457500.0,17.2522,17.2816,17.2522,17.2816,457500.0
2013-10-14 14:50:00,23.46,23.46,23.43,23.44,252600.0,17.2816,17.2816,17.2595,17.2669,252600.0
2013-10-14 14:55:00,23.43,23.45,23.42,23.43,348500.0,17.2595,17.2743,17.2522,17.2595,348500.0
2013-10-14 15:00:00,23.43,23.45,23.42,23.43,270900.0,17.2595,17.2743,17.2522,17.2595,270900.0
2013-10-14 15:05:00,23.44,23.47,23.43,23.47,232300.0,17.2669,17.289,17.2595,17.289,232300.0
2013-10-14 15:10:00,23.47,23.47,23.45,23.47,159400.0,17.289,17.289,17.2743,17.289,159400.0
2013-10-14 15:15:00,23.46,23.47,23.44,23.44,308500.0,17.2816,17.289,17.2669,17.2669,308500.0
2013-10-14 15:20:00,23.45,23.45,23.43,23.43,173300.0,17.2743,17.2743,17.2595,17.2595,173300.0
2013-10-14 15:25:00,23.44,23.44,23.43,23.44,134800.0,17.2669,17.2669,17.2595,17.2669,134800.0
2013-10-14 15:30:00,23.44,23.45,23.43,23.43,336500.0,17.2669,17.2743,17.2595,17.2595,336500.0
2013-10-14 15:35:00,23.44,23.45,23.42,23.42,389800.0,17.2669,17.2743,17.2522,17.2522,389800.0
2013-10-14 15:40:00,23.43,23.44,23.4,23.43,1012300.0,17.2595,17.2669,17.2374,17.2595,1012300.0
2013-10-14 15:45:00,23.43,23.43,23.39,23.39,313300.0,17.2595,17.2595,17.2301,17.2301,313300.0
2013-10-14 15:50:00,23.4,23.44,23.39,23.44,853300.0,17.2374,17.2669,17.2301,17.2669,853300.0
2013-10-14 15:55:00,23.43,23.48,23.42,23.46,1774900.0,17.2595,17.2964,17.2522,17.2816,1774900.0
2013-10-15 09:30:00,23.4,23.47,23.35,23.38,1041000.0,17.2374,17.289,17.2006,17.2227,1041000.0
2013-10-15 09:35:00,23.37,23.45,23.36,23.43,723400.0,17.2153,17.2743,17.208,17.2595,723400.0
2013-10-15 09:40:00,23.43,23.51,23.42,23.5,1247300.0,17.2595,17.3185,17.2522,17.3111,1247300.0
2013-10-15 09:45:00,23.51,23.54,23.48,23.52,872000.0,17.3185,17.3406,17.2964,17.3258,872000.0
2013-10-15 09:50:00,23.53,23.53,23.49,23.52,591100.0,17.3332,17.3332,17.3037,17.3258,591100.0
2013-10-15 09:55:00,23.52,23.57,23.51,23.57,655600.0,17.3258,17.3627,17.3185,17.3627,655600.0
2013-10-15 10:00:00,23.57,23.59,23.53,23.55,757300.0,17.3627,17.3774,17.3332,17.3479,757300.0
2013-10-15 10:05:00,23.55,23.59,23.54,23.56,533700.0,17.3479,17.3774,17.3406,17.3553,533700.0
2013-10-15 10:10:00,23.57,23.57,23.51,23.54,466700.0,17.3627,17.3627,17.3185,17.3406,466700.0
2013-10-15 10:15:00,23.54,23.55,23.45,23.46,462100.0,17.3406,17.3479,17.2743,17.2816,462100.0
2013-10-15 10:20:00,23.46,23.48,23.4,23.42,1134400.0,17.2816,17.2964,17.2374,17.2522,1134400.0
2013-10-15 10:25:00,23.42,23.45,23.42,23.44,325500.0,17.2522,17.2743,17.2522,17.2669,325500.0
2013-10-15 10:30:00,23.44,23.47,23.44,23.46,319700.0,17.2669,17.289,17.2669,17.2816,319700.0
2013-10-15 10:35:00,23.46,23.47,23.45,23.46,173500.0,17.2816,17.289,17.2743,17.2816,173500.0
2013-10-15 10:40:00,23.46,23.5,23.41,23.43,607800.0,17.2816,17.3111,17.2448,17.2595,607800.0
2013-10-15 10:45:00,23.43,23.47,23.42,23.45,484800.0,17.2595,17.289,17.2522,17.2743,484800.0
2013-10-15 10:50:00,23.46,23.47,23.4,23.4,493800.0,17.2816,17.289,17.2374,17.2374,493800.0
2013-10-15 10:55:00,23.41,23.42,23.39,23.41,234400.0,17.2448,17.2522,17.2301,17.2448,234400.0
2013-10-15 11:00:00,23.4,23.42,23.37,23.37,379300.0,17.2374,17.2522,17.2153,17.2153,379300.0
2013-10-15 11:05:00,23.37,23.41,23.36,23.39,472800.0,17.2153,17.2448,17.208,17.2301,472800.0
2013-10-15 11:10:00,23.39,23.48,23.38,23.46,533400.0,17.2301,17.2964,17.2227,17.2816,533400.0
2013-10-15 11:15:00,23.46,23.47,23.45,23.46,120500.0,17.2816,17.289,17.2743,17.2816,120500.0
2013-10-15 11:20:00,23.46,23.49,23.46,23.48,342600.0,17.2816,17.3037,17.2816,17.2964,342600.0
2013-10-15 11:25:00,23.48,23.55,23.48,23.55,486800.0,17.2964,17.3479,17.2964,17.3479,486800.0
2013-10-15 11:30:00,23.55,23.55,23.53,23.53,271900.0,17.3479,17.3479,17.3332,17.3332,271900.0
2013-10-15 11:35:00,23.54,23.54,23.46,23.46,492400.0,17.3406,17.3406,17.2816,17.2816,492400.0
2013-10-15 11:40:00,23.46,23.5,23.45,23.48,386600.0,17.2816,17.3111,17.2743,17.2964,386600.0
2013-10-15 11:45:00,23.47,23.48,23.42,23.44,601000.0,17.289,17.2964,17.2522,17.2669,601000.0
2013-10-15 11:50:00,23.45,23.48,23.44,23.47,257100.0,17.2743,17.2964,17.2669,17.289,257100.0
2013-10-15 11:55:00,23.48,23.48,23.47,23.47,202900.0,17.2964,17.2964,17.289,17.289,202900.0
2013-10-15 12:00:00,23.47,23.48,23.42,23.44,247500.0,17.289,17.2964,17.2522,17.2669,247500.0
2013-10-15 12:05:00,23.44,23.47,23.43,23.47,196100.0,17.2669,17.289,17.2595,17.289,196100.0
2013-10-15 12:10:00,23.47,23.49,23.44,23.44,261300.0,17.289,17.3037,17.2669,17.2669,261300.0
2013-10-15 12:15:00,23.45,23.45,23.43,23.44,148200.0,17.2743,17.2743,17.2595,17.2669,148200.0
2013-10-15 12:20:00,23.45,23.48,23.44,23.48,270600.0,17.2743,17.2964,17.2669,17.2964,270600.0
2013-10-15 12:25:00,23.48,23.5,23.47,23.48,356300.0,17.2964,17.3111,17.289,17.2964,356300.0
2013-10-15 12:30:00,23.48,23.52,23.48,23.52,225600.0,17.2964,17.3258,17.2964,17.3258,225600.0
2013-10-15 12:35:00,23.52,23.54,23.51,23.52,328400.0,17.3258,17.3406,17.3185,17.3258,328400.0
2013-10-15 12:40:00,23.53,23.53,23.51,23.52,192900.0,17.3332,17.3332,17.3185,17.3258,192900.0
2013-10-15 12:45:00,23.53,23.53,23.52,23.53,115500.0,17.3332,17.3332,17.3258,17.3332,115500.0
2013-10-15 12:50:00,23.52,23.53,23.47,23.48,179300.0,17.3258,17.3332,17.289,17.2964,179300.0
2013-10-15 12:55:00,23.48,23.52,23.46,23.5,498500.0,17.2964,17.3258,17.2816,17.3111,498500.0
2013-10-15 13:00:00,23.5,23.5,23.47,23.49,372600.0,17.3111,17.3111,17.289,17.3037,372600.0
2013-10-15 13:05:00,23.48,23.49,23.47,23.48,115300.0,17.2964,17.3037,17.289,17.2964,115300.0
2013-10-15 13:10:00,23.49,23.5,23.46,23.49,321700.0,17.3037,17.3111,17.2816,17.3037,321700.0
2013-10-15 13:15:00,23.5,23.5,23.48,23.49,116500.0,17.3111,17.3111,17.2964,17.3037,116500.0
2013-10-15 13:20:00,23.49,23.51,23.48,23.5,274500.0,17.3037,17.3185,17.2964,17.3111,274500.0
2013-10-15 13:25:00,23.5,23.5,23.46,23.46,127500.0,17.3111,17.3111,17.2816,17.2816,127500.0
2013-10-15 13:30:00,23.46,23.48,23.45,23.48,200400.0,17.2816,17.2964,17.2743,17.2964,200400.0
2013-10-15 13:35:00,23.48,23.48,23.45,23.45,172900.0,17.2964,17.2964,17.2743,17.2743,172900.0
2013-10-15 13:40:00,23.45,23.46,23.42,23.44,243300.0,17.2743,17.2816,17.2522,17.2669,243300.0
2013-10-15 13:45:00,23.43,23.46,23.42,23.45,513200.0,17.2595,17.2816,17.2522,17.2743,513200.0
2013-10-15 13:50:00,23.45,23.48,23.44,23.45,348500.0,17.2743,17.2964,17.2669,17.2743,348500.0
2013-10-15 13:55:00,23.45,23.46,23.44,23.44,123500.0,17.2743,17.2816,17.2669,17.2669,123500.0
2013-10-15 14:00:00,23.44,23.45,23.43,23.45,369100.0,17.2669,17.2743,17.2595,17.2743,369100.0
2013-10-15 14:05:00,23.44,23.46,23.44,23.45,321000.0,17.2669,17.2816,17.2669,17.2743,321000.0
2013-10-15 14:10:00,23.45,23.48,23.44,23.46,448100.0,17.2743,17.2964,17.2669,17.2816,448100.0
2013-10-15 14:15:00,23.47,23.52,23.46,23.51,639200.0,17.289,17.3258,17.2816,17.3185,639200.0
2013-10-15 14:20:00,23.51,23.56,23.49,23.49,673900.0,17.3185,17.3553,17.3037,17.3037,673900.0
2013-10-15 14:25:00,23.49,23.52,23.45,23.45,452300.0,17.3037,17.3258,17.2743,17.2743,452300.0
2013-10-15 14:30:00,23.45,23.46,23.43,23.44,402100.0,17.2743,17.2816,17.2595,17.2669,402100.0
2013-10-15 14:35:00,23.44,23.46,23.39,23.45,628000.0,17.2669,17.2816,17.2301,17.2743,628000.0
2013-10-15 14:40:00,23.45,23.45,23.41,23.44,398600.0,17.2743,17.2743,17.2448,17.2669,398600.0
2013-10-15 14:45:00,23.44,23.44,23.36,23.39,767600.0,17.2669,17.2669,17.208,17.2301,767600.0
2013-10-15 14:50:00,23.38,23.43,23.38,23.38,445900.0,17.2227,17.2595,17.2227,17.2227,445900.0
2013-10-15 14:55:00,23.38,23.4,23.38,23.38,210500.0,17.2227,17.2374,17.2227,17.2227,210500.0
2013-10-15 15:00:00,23.38,23.41,23.38,23.39,289300.0,17.2227,17.2448,17.2227,17.2301,289300.0
2013-10-15 15:05:00,23.4,23.45,23.38,23.45,694100.0,17.2374,17.2743,17.2227,17.2743,694100.0
2013-10-15 15:10:00,23.46,23.47,23.44,23.45,438500.0,17.2816,17.289,17.2669,17.2743,438500.0
2013-10-15 15:15:00,23.45,23.46,23.43,23.45,350500.0,17.2743,17.2816,17.2595,17.2743,350500.0
2013-10-15 15:20:00,23.45,23.48,23.44,23.46,463800.0,17.2743,17.2964,17.2669,17.2816,463800.0
2013-10-15 15:25:00,23.46,23.46,23.44,23.45,316500.0,17.2816,17.2816,17.2669,17.2743,316500.0
2013-10-15 15:30:00,23.44,23.45,23.4,23.43,489000.0,17.2669,17.2743,17.2374,17.2595,489000.0
2013-10-15 15:35:00,23.43,23.44,23.42,23.43,332600.0,17.2595,17.2669,17.2522,17.2595,332600.0
2013-10-15 15:40:00,23.43,23.43,23.38,23.39,475500.0,17.2595,17.2595,17.2227,17.2301,475500.0
2013-10-15 15:45:00,23.39,23.42,23.38,23.42,534300.0,17.2301,17.2522,17.2227,17.2522,534300.0
2013-10-15 15:50:00,23.42,23.42,23.32,23.38,2157600.0,17.2522,17.2522,17.1785,17.2227,2157600.0
2013-10-15 15:55:00,23.39,23.42,23.38,23.4,2602100.0,17.2301,17.2522,17.2227,17.2374,2602100.0
2013-10-16 09:30:00,23.27,23.41,23.25,23.33,1960400.0,17.1417,17.2448,17.1269,17.1859,1960400.0
2013-10-16 09:35:00,23.33,23.35,23.22,23.25,2056800.0,17.1859,17.2006,17.1048,17.1269,2056800.0
2013-10-16 09:40:00,23.26,23.42,23.26,23.34,1159800.0,17.1343,17.2522,17.1343,17.1932,1159800.0
2013-10-16 09:45:00,23.35,23.5,23.35,23.44,1353600.0,17.2006,17.3111,17.2006,17.2669,1353600.0
2013-10-16 09:50:00,23.44,23.45,23.41,23.44,748200.0,17.2669,17.2743,17.2448,17.2669,748200.0
2013-10-16 09:55:00,23.44,23.49,23.44,23.48,900500.0,17.2669,17.3037,17.2669,17.2964,900500.0
2013-10-16 10:00:00,23.48,23.53,23.46,23.46,1350500.0,17.2964,17.3332,17.2816,17.2816,1350500.0
2013-10-16 10:05:00,23.46,23.46,23.38,23.42,782900.0,17.2816,17.2816,17.2227,17.2522,782900.0
2013-10-16 10:10:00,23.41,23.46,23.41,23.46,574400.0,17.2448,17.2816,17.2448,17.2816,574400.0
2013-10-16 10:15:00,23.46,23.53,23.45,23.5,1073700.0,17.2816,17.3332,17.2743,17.3111,1073700.0
2013-10-16 10:20:00,23.5,23.53,23.47,23.53,712800.0,17.3111,17.3332,17.289,17.3332,712800.0
2013-10-16 10:25:00,23.52,23.53,23.51,23.52,374800.0,17.3258,17.3332,17.3185,17.3258,374800.0
2013-10-16 10:30:00,23.53,23.53,23.5,23.53,543100.0,17.3332,17.3332,17.3111,17.3332,543100.0
2013-10-16 10:35:00,23.53,23.59,23.52,23.56,798900.0,17.3332,17.3774,17.3258,17.3553,798900.0
2013-10-16 10:40:00,23.55,23.56,23.52,23.53,362900.0,17.3479,17.3553,17.3258,17.3332,362900.0
2013-10-16 10:45:00,23.54,23.59,23.53,23.59,509800.0,17.3406,17.3774,17.3332,17.3774,509800.0
2013-10-16 10:50:00,23.59,23.6,23.57,23.6,854700.0,17.3774,17.3848,17.3627,17.3848,854700.0
2013-10-16 10:55:00,23.6,23.69,23.59,23.66,1324600.0,17.3848,17.4511,17.3774,17.429,1324600.0
2013-10-16 11:00:00,23.66,23.7,23.63,23.67,1002800.0,17.429,17.4584,17.4069,17.4363,1002800.0
2013-10-16 11:05:00,23.66,23.7,23.64,23.69,760400.0,17.429,17.4584,17.4142,17.4511,760400.0
2013-10-16 11:10:00,23.68,23.69,23.65,23.68,557600.0,17.4437,17.4511,17.4216,17.4437,557600.0
2013-10-16 11:15:00,23.68,23.69,23.56,23.56,570900.0,17.4437,17.4511,17.3553,17.3553,570900.0
2013-10-16 11:20:00,23.56,23.61,23.56,23.56,311100.0,17.3553,17.3921,17.3553,17.3553,311100.0
2013-10-16 11:25:00,23.56,23.56,23.5,23.52,505100.0,17.3553,17.3553,17.3111,17.3258,505100.0
2013-10-16 11:30:00,23.52,23.56,23.51,23.51,385700.0,17.3258,17.3553,17.3185,17.3185,385700.0
2013-10-16 11:35:00,23.52,23.59,23.51,23.56,393700.0,17.3258,17.3774,17.3185,17.3553,393700.0
2013-10-16 11:40:00,23.56,23.57,23.51,23.52,397000.0,17.3553,17.3627,17.3185,17.3258,397000.0
2013-10-16 11:45:00,23.54,23.55,23.51,23.52,309700.0,17.3406,17.3479,17.3185,17.3258,309700.0
2013-10-16 11:50:00,23.52,23.55,23.51,23.55,279500.0,17.3258,17.3479,17.3185,17.3479,279500.0
2013-10-16 11:55:00,23.55,23.58,23.53,23.58,423300.0,17.3479,17.37,17.3332,17.37,423300.0
2013-10-16 12:00:00,23.57,23.67,23.57,23.64,647300.0,17.3627,17.4363,17.3627,17.4142,647300.0
2013-10-16 12:05:00,23.64,23.66,23.64,23.66,295300.0,17.4142,17.429,17.4142,17.429,295300.0
2013-10-16 12:10:00,23.65,23.66,23.62,23.62,235400.0,17.4216,17.429,17.3995,17.3995,235400.0
2013-10-16 12:15:00,23.62,23.65,23.62,23.65,281000.0,17.3995,17.4216,17.3995,17.4216,281000.0
2013-10-16 12:20:00,23.64,23.65,23.6,23.61,256400.0,17.4142,17.4216,17.3848,17.3921,256400.0
2013-10-16 12:25:00,23.62,23.65,23.61,23.64,242300.0,17.3995,17.4216,17.3921,17.4142,242300.0
2013-10-16 12:30:00,23.65,23.65,23.6,23.64,358700.0,17.4216,17.4216,17.3848,17.4142,358700.0
2013-10-16 12:35:00,23.64,23.67,23.64,23.67,259600.0,17.4142,17.4363,17.4142,17.4363,259600.0
2013-10-16 12:40:00,23.67,23.68,23.66,23.66,108900.0,17.4363,17.4437,17.429,17.429,108900.0
2013-10-16 12:45:00,23.67,23.7,23.64,23.69,433200.0,17.4363,17.4584,17.4142,17.4511,433200.0
2013-10-16 12:50:00,23.69,23.74,23.67,23.67,501200.0,17.4511,17.4879,17.4363,17.4363,501200.0
2013-10-16 12:55:00,23.68,23.68,23.62,23.64,380100.0,17.4437,17.4437,17.3995,17.4142,380100.0
2013-10-16 13:00:00,23.64,23.65,23.63,23.64,177700.0,17.4142,17.4216,17.4069,17.4142,177700.0
2013-10-16 13:05:00,23.64,23.67,23.61,23.61,425100.0,17.4142,17.4363,17.3921,17.3921,425100.0
2013-10-16 13:10:00,23.61,23.63,23.58,23.58,335200.0,17.3921,17.4069,17.37,17.37,335200.0
2013-10-16 13:15:00,23.59,23.61,23.58,23.6,356200.0,17.3774,17.3921,17.37,17.3848,356200.0
2013-10-16 13:20:00,23.61,23.61,23.6,23.61,105500.0,17.3921,17.3921,17.3848,17.3921,105500.0
2013-10-16 13:25:00,23.61,23.61,23.59,23.61,424300.0,17.3921,17.3921,17.3774,17.3921,424300.0
2013-10-16 13:30:00,23.61,23.62,23.6,23.62,218500.0,17.3921,17.3995,17.3848,17.3995,218500.0
2013-10-16 13:35:00,23.62,23.62,23.61,23.62,75800.0,17.3995,17.3995,17.3921,17.3995,75800.0
2013-10-16 13:40:00,23.61,23.62,23.61,23.62,138300.0,17.3921,17.3995,17.3921,17.3995,138300.0
2013-10-16 13:45:00,23.62,23.62,23.53,23.54,551900.0,17.3995,17.3995,17.3332,17.3406,551900.0
2013-10-16 13:50:00,23.54,23.58,23.54,23.57,269300.0,17.3406,17.37,17.3406,17.3627,269300.0
2013-10-16 13:55:00,23.57,23.59,23.56,23.59,329700.0,17.3627,17.3774,17.3553,17.3774,329700.0
2013-10-16 14:00:00,23.58,23.62,23.58,23.59,327500.0,17.37,17.3995,17.37,17.3774,327500.0
2013-10-16 14:05:00,23.59,23.6,23.57,23.6,263200.0,17.3774,17.3848,17.3627,17.3848,263200.0
2013-10-16 14:10:00,23.6,23.61,23.59,23.6,151600.0,17.3848,17.3921,17.3774,17.3848,151600.0
2013-10-16 14:15:00,23.6,23.62,23.6,23.62,171900.0,17.3848,17.3995,17.3848,17.3995,171900.0
2013-10-16 14:20:00,23.62,23.63,23.61,23.63,448400.0,17.3995,17.4069,17.3921,17.4069,448400.0
2013-10-16 14:25:00,23.63,23.65,23.62,23.62,316500.0,17.4069,17.4216,17.3995,17.3995,316500.0
2013-10-16 14:30:00,23.62,23.63,23.6,23.62,275700.0,17.3995,17.4069,17.3848,17.3995,275700.0
2013-10-16 14:35:00,23.63,23.64,23.61,23.61,214800.0,17.4069,17.4142,17.3921,17.3921,214800.0
2013-10-16 14:40:00,23.61,23.62,23.6,23.61,581600.0,17.3921,17.3995,17.3848,17.3921,581600.0
2013-10-16 14:45:00,23.61,23.61,23.6,23.61,112800.0,17.3921,17.3921,17.3848,17.3921,112800.0
2013-10-16 14:50:00,23.61,23.61,23.6,23.6,128200.0,17.3921,17.3921,17.3848,17.3848,128200.0
2013-10-16 14:55:00,23.6,23.61,23.6,23.61,158000.0,17.3848,17.3921,17.3848,17.3921,158000.0
2013-10-16 15:00:00,23.6,23.61,23.57,23.58,377200.0,17.3848,17.3921,17.3627,17.37,377200.0
2013-10-16 15:05:00,23.58,23.61,23.58,23.61,319700.0,17.37,17.3921,17.37,17.3921,319700.0
2013-10-16 15:10:00,23.6,23.62,23.6,23.61,389500.0,17.3848,17.3995,17.3848,17.3921,389500.0
2013-10-16 15:15:00,23.62,23.65,23.61,23.61,671400.0,17.3995,17.4216,17.3921,17.3921,671400.0
2013-10-16 15:20:00,23.61,23.63,23.58,23.61,583300.0,17.3921,17.4069,17.37,17.3921,583300.0
2013-10-16 15:25:00,23.61,23.63,23.6,23.6,730800.0,17.3921,17.4069,17.3848,17.3848,730800.0
2013-10-16 15:30:00,23.6,23.61,23.57,23.61,453900.0,17.3848,17.3921,17.3627,17.3921,453900.0
2013-10-16 15:35:00,23.61,23.62,23.58,23.61,623900.0,17.3921,17.3995,17.37,17.3921,623900.0
2013-10-16 15:40:00,23.61,23.61,23.6,23.61,311900.0,17.3921,17.3921,17.3848,17.3921,311900.0
2013-10-16 15:45:00,23.6,23.64,23.56,23.63,1291300.0,17.3848,17.4142,17.3553,17.4069,1291300.0
2013-10-16 15:50:00,23.64,23.68,23.63,23.64,1106300.0,17.4142,17.4437,17.4069,17.4142,1106300.0
2013-10-16 15:55:00,23.64,23.7,23.63,23.69,2503700.0,17.4142,17.4584,17.4069,17.4511,2503700.0
2013-10-17 09:30:00,23.58,23.63,23.49,23.52,968100.0,17.37,17.4069,17.3037,17.3258,968100.0
2013-10-17 09:35:00,23.53,23.55,23.5,23.52,498700.0,17.3332,17.3479,17.3111,17.3258,498700.0
2013-10-17 09:40:00,23.53,23.7,23.53,23.7,963300.0,17.3332,17.4584,17.3332,17.4584,963300.0
2013-10-17 09:45:00,23.69,23.7,23.64,23.66,434900.0,17.4511,17.4584,17.4142,17.429,434900.0
2013-10-17 09:50:00,23.65,23.69,23.65,23.68,244200.0,17.4216,17.4511,17.4216,17.4437,244200.0
2013-10-17 09:55:00,23.67,23.69,23.61,23.65,314200.0,17.4363,17.4511,17.3921,17.4216,314200.0
2013-10-17 10:00:00,23.65,23.68,23.65,23.67,284200.0,17.4216,17.4437,17.4216,17.4363,284200.0
2013-10-17 10:05:00,23.68,23.69,23.65,23.68,319200.0,17.4437,17.4511,17.4216,17.4437,319200.0
2013-10-17 10:10:00,23.68,23.69,23.67,23.67,291500.0,17.4437,17.4511,17.4363,17.4363,291500.0
2013-10-17 10:15:00,23.68,23.74,23.67,23.73,398700.0,17.4437,17.4879,17.4363,17.4805,398700.0
2013-10-17 10:20:00,23.74,23.75,23.71,23.75,381400.0,17.4879,17.4953,17.4658,17.4953,381400.0
2013-10-17 10:25:00,23.75,23.79,23.74,23.79,328900.0,17.4953,17.5247,17.4879,17.5247,328900.0
2013-10-17 10:30:00,23.79,23.79,23.76,23.77,396300.0,17.5247,17.5247,17.5026,17.51,396300.0
2013-10-17 10:35:00,23.77,23.77,23.72,23.76,626300.0,17.51,17.51,17.4732,17.5026,626300.0
2013-10-17 10:40:00,23.76,23.78,23.75,23.78,178800.0,17.5026,17.5174,17.4953,17.5174,178800.0
2013-10-17 10:45:00,23.78,23.78,23.75,23.76,494600.0,17.5174,17.5174,17.4953,17.5026,494600.0
2013-10-17 10:50:00,23.77,23.78,23.75,23.76,317800.0,17.51,17.5174,17.4953,17.5026,317800.0
2013-10-17 10:55:00,23.75,23.76,23.73,23.73,180500.0,17.4953,17.5026,17.4805,17.4805,180500.0
2013-10-17 11:00:00,23.73,23.81,23.73,23.8,705300.0,17.4805,17.5395,17.4805,17.5321,705300.0
2013-10-17 11:05:00,23.81,23.81,23.79,23.8,232800.0,17.5395,17.5395,17.5247,17.5321,232800.0
2013-10-17 11:10:00,23.79,23.81,23.78,23.78,170300.0,17.5247,17.5395,17.5174,17.5174,170300.0
2013-10-17 11:15:00,23.79,23.8,23.77,23.77,227000.0,17.5247,17.5321,17.51,17.51,227000.0
2013-10-17 11:20:00,23.77,23.79,23.76,23.77,133900.0,17.51,17.5247,17.5026,17.51,133900.0
2013-10-17 11:25:00,23.77,23.79,23.75,23.77,297300.0,17.51,17.5247,17.4953,17.51,297300.0
2013-10-17 11:30:00,23.77,23.79,23.76,23.79,244400.0,17.51,17.5247,17.5026,17.5247,244400.0
2013-10-17 11:35:00,23.79,23.79,23.77,23.79,139700.0,17.5247,17.5247,17.51,17.5247,139700.0
2013-10-17 11:40:00,23.79,23.8,23.78,23.79,164400.0,17.5247,17.5321,17.5174,17.5247,164400.0
2013-10-17 11:45:00,23.8,23.8,23.78,23.79,165000.0,17.5321,17.5321,17.5174,17.5247,165000.0
2013-10-17 11:50:00,23.8,23.8,23.77,23.8,242700.0,17.5321,17.5321,17.51,17.5321,242700.0
2013-10-17 11:55:00,23.8,23.8,23.78,23.78,151000.0,17.5321,17.5321,17.5174,17.5174,151000.0
2013-10-17 12:00:00,23.78,23.79,23.77,23.78,162700.0,17.5174,17.5247,17.51,17.5174,162700.0
2013-10-17 12:05:00,23.78,23.78,23.75,23.77,696500.0,17.5174,17.5174,17.4953,17.51,696500.0
2013-10-17 12:10:00,23.77,23.78,23.74,23.75,229500.0,17.51,17.5174,17.4879,17.4953,229500.0
2013-10-17 12:15:00,23.74,23.79,23.74,23.79,212100.0,17.4879,17.5247,17.4879,17.5247,212100.0
2013-10-17 12:20:00,23.79,23.81,23.77,23.8,427100.0,17.5247,17.5395,17.51,17.5321,427100.0
2013-10-17 12:25:00,23.81,23.83,23.8,23.82,166100.0,17.5395,17.5542,17.5321,17.5468,166100.0
2013-10-17 12:30:00,23.82,23.84,23.81,23.83,179000.0,17.5468,17.5616,17.5395,17.5542,179000.0
2013-10-17 12:35:00,23.82,23.84,23.82,23.82,151200.0,17.5468,17.5616,17.5468,17.5468,151200.0
2013-10-17 12:40:00,23.83,23.83,23.82,23.83,64900.0,17.5542,17.5542,17.5468,17.5542,64900.0
2013-10-17 12:45:00,23.83,23.84,23.82,23.83,211700.0,17.5542,17.5616,17.5468,17.5542,211700.0
2013-10-17 12:50:00,23.83,23.84,23.82,23.83,127800.0,17.5542,17.5616,17.5468,17.5542,127800.0
2013-10-17 12:55:00,23.83,23.85,23.82,23.84,263400.0,17.5542,17.5689,17.5468,17.5616,263400.0
2013-10-17 13:00:00,23.84,23.85,23.83,23.85,136800.0,17.5616,17.5689,17.5542,17.5689,136800.0
2013-10-17 13:05:00,23.85,23.85,23.82,23.82,295300.0,17.5689,17.5689,17.5468,17.5468,295300.0
2013-10-17 13:10:00,23.82,23.83,23.8,23.81,317400.0,17.5468,17.5542,17.5321,17.5395,317400.0
2013-10-17 13:15:00,23.82,23.82,23.79,23.8,254400.0,17.5468,17.5468,17.5247,17.5321,254400.0
2013-10-17 13:20:00,23.81,23.81,23.79,23.8,179700.0,17.5395,17.5395,17.5247,17.5321,179700.0
2013-10-17 13:25:00,23.8,23.81,23.79,23.8,130000.0,17.5321,17.5395,17.5247,17.5321,130000.0
2013-10-17 13:30:00,23.8,23.83,23.8,23.83,123000.0,17.5321,17.5542,17.5321,17.5542,123000.0
2013-10-17 13:35:00,23.83,23.83,23.81,23.82,157700.0,17.5542,17.5542,17.5395,17.5468,157700.0
2013-10-17 13:40:00,23.83,23.83,23.82,23.82,81200.0,17.5542,17.5542,17.5468,17.5468,81200.0
2013-10-17 13:45:00,23.83,23.83,23.82,23.83,56900.0,17.5542,17.5542,17.5468,17.5542,56900.0
2013-10-17 13:50:00,23.83,23.83,23.82,23.82,71200.0,17.5542,17.5542,17.5468,17.5468,71200.0
2013-10-17 13:55:00,23.82,23.83,23.81,23.81,146100.0,17.5468,17.5542,17.5395,17.5395,146100.0
2013-10-17 14:00:00,23.81,23.82,23.8,23.8,400300.0,17.5395,17.5468,17.5321,17.5321,400300.0
2013-10-17 14:05:00,23.8,23.83,23.8,23.83,116700.0,17.5321,17.5542,17.5321,17.5542,116700.0
2013-10-17 14:10:00,23.83,23.83,23.82,23.83,98000.0,17.5542,17.5542,17.5468,17.5542,98000.0
2013-10-17 14:15:00,23.82,23.83,23.81,23.82,395900.0,17.5468,17.5542,17.5395,17.5468,395900.0
2013-10-17 14:20:00,23.82,23.85,23.81,23.84,219100.0,17.5468,17.5689,17.5395,17.5616,219100.0
2013-10-17 14:25:00,23.84,23.85,23.84,23.85,245200.0,17.5616,17.5689,17.5616,17.5689,245200.0
2013-10-17 14:30:00,23.85,23.86,23.84,23.86,499000.0,17.5689,17.5763,17.5616,17.5763,499000.0
2013-10-17 14:35:00,23.85,23.86,23.82,23.83,315700.0,17.5689,17.5763,17.5468,17.5542,315700.0
2013-10-17 14:40:00,23.83,23.85,23.82,23.84,293500.0,17.5542,17.5689,17.5468,17.5616,293500.0
2013-10-17 14:45:00,23.84,23.84,23.83,23.84,135300.0,17.5616,17.5616,17.5542,17.5616,135300.0
2013-10-17 14:50:00,23.84,23.84,23.83,23.84,106300.0,17.5616,17.5616,17.5542,17.5616,106300.0
2013-10-17 14:55:00,23.84,23.87,23.83,23.86,588900.0,17.5616,17.5837,17.5542,17.5763,588900.0
2013-10-17 15:00:00,23.85,23.86,23.83,23.84,207000.0,17.5689,17.5763,17.5542,17.5616,207000.0
2013-10-17 15:05:00,23.85,23.89,23.84,23.86,424200.0,17.5689,17.5984,17.5616,17.5763,424200.0
2013-10-17 15:10:00,23.87,23.9,23.86,23.89,462300.0,17.5837,17.6058,17.5763,17.5984,462300.0
2013-10-17 15:15:00,23.89,23.9,23.89,23.89,288900.0,17.5984,17.6058,17.5984,17.5984,288900.0
2013-10-17 15:20:00,23.89,23.9,23.88,23.89,697200.0,17.5984,17.6058,17.591,17.5984,697200.0
2013-10-17 15:25:00,23.9,23.9,23.89,23.9,238600.0,17.6058,17.6058,17.5984,17.6058,238600.0
2013-10-17 15:30:00,23.9,23.92,23.89,23.92,538400.0,17.6058,17.6205,17.5984,17.6205,538400.0
2013-10-17 15:35:00,23.92,23.94,23.91,23.92,1003700.0,17.6205,17.6352,17.6131,17.6205,1003700.0
2013-10-17 15:40:00,23.92,23.94,23.91,23.92,510200.0,17.6205,17.6352,17.6131,17.6205,510200.0
2013-10-17 15:45:00,23.92,23.94,23.91,23.94,692000.0,17.6205,17.6352,17.6131,17.6352,692000.0
2013-10-17 15:50:00,23.94,23.94,23.88,23.91,1209100.0,17.6352,17.6352,17.591,17.6131,1209100.0
2013-10-17 15:55:00,23.91,23.93,23.9,23.91,1106500.0,17.6131,17.6279,17.6058,17.6131,1106500.0
2013-10-18 09:30:00,23.86,23.86,23.68,23.71,3656500.0,17.5763,17.5763,17.4437,17.4658,3656500.0
2013-10-18 09:35:00,23.72,23.73,23.68,23.68,912500.0,17.4732,17.4805,17.4437,17.4437,912500.0
2013-10-18 09:40:00,23.69,23.88,23.68,23.85,620300.0,17.4511,17.591,17.4437,17.5689,620300.0
2013-10-18 09:45:00,23.85,23.9,23.8,23.87,1397400.0,17.5689,17.6058,17.5321,17.5837,1397400.0
2013-10-18 09:50:00,23.86,23.9,23.86,23.88,276800.0,17.5763,17.6058,17.5763,17.591,276800.0
2013-10-18 09:55:00,23.89,23.9,23.87,23.89,631400.0,17.5984,17.6058,17.5837,17.5984,631400.0
2013-10-18 10:00:00,23.89,23.9,23.85,23.86,383500.0,17.5984,17.6058,17.5689,17.5763,383500.0
2013-10-18 10:05:00,23.87,23.89,23.85,23.87,267900.0,17.5837,17.5984,17.5689,17.5837,267900.0
2013-10-18 10:10:00,23.87,23.88,23.85,23.87,286200.0,17.5837,17.591,17.5689,17.5837,286200.0
2013-10-18 10:15:00,23.86,23.87,23.84,23.85,259400.0,17.5763,17.5837,17.5616,17.5689,259400.0
2013-10-18 10:20:00,23.85,23.85,23.82,23.83,131600.0,17.5689,17.5689,17.5468,17.5542,131600.0
2013-10-18 10:25:00,23.82,23.85,23.82,23.82,177000.0,17.5468,17.5689,17.5468,17.5468,177000.0
2013-10-18 10:30:00,23.82,23.84,23.8,23.82,242300.0,17.5468,17.5616,17.5321,17.5468,242300.0
2013-10-18 10:35:00,23.81,23.85,23.81,23.84,319700.0,17.5395,17.5689,17.5395,17.5616,319700.0
2013-10-18 10:40:00,23.84,23.85,23.81,23.81,295100.0,17.5616,17.5689,17.5395,17.5395,295100.0
2013-10-18 10:45:00,23.82,23.84,23.81,23.83,188000.0,17.5468,17.5616,17.5395,17.5542,188000.0
2013-10-18 10:50:00,23.83,23.85,23.82,23.85,221300.0,17.5542,17.5689,17.5468,17.5689,221300.0
2013-10-18 10:55:00,23.85,23.85,23.83,23.85,184100.0,17.5689,17.5689,17.5542,17.5689,184100.0
2013-10-18 11:00:00,23.85,23.87,23.84,23.87,185800.0,17.5689,17.5837,17.5616,17.5837,185800.0
2013-10-18 11:05:00,23.87,23.88,23.86,23.87,149800.0,17.5837,17.591,17.5763,17.5837,149800.0
2013-10-18 11:10:00,23.88,23.88,23.86,23.87,108500.0,17.591,17.591,17.5763,17.5837,108500.0
2013-10-18 11:15:00,23.87,23.88,23.86,23.87,141100.0,17.5837,17.591,17.5763,17.5837,141100.0
2013-10-18 11:20:00,23.87,23.87,23.85,23.85,120000.0,17.5837,17.5837,17.5689,17.5689,120000.0
2013-10-18 11:25:00,23.85,23.87,23.85,23.87,239300.0,17.5689,17.5837,17.5689,17.5837,239300.0
2013-10-18 11:30:00,23.86,23.88,23.85,23.88,193400.0,17.5763,17.591,17.5689,17.591,193400.0
2013-10-18 11:35:00,23.88,23.88,23.86,23.88,168200.0,17.591,17.591,17.5763,17.591,168200.0
2013-10-18 11:40:00,23.88,23.88,23.87,23.88,84500.0,17.591,17.591,17.5837,17.591,84500.0
2013-10-18 11:45:00,23.87,23.87,23.85,23.85,178200.0,17.5837,17.5837,17.5689,17.5689,178200.0
2013-10-18 11:50:00,23.85,23.87,23.85,23.86,353700.0,17.5689,17.5837,17.5689,17.5763,353700.0
2013-10-18 11:55:00,23.87,23.87,23.85,23.86,110200.0,17.5837,17.5837,17.5689,17.5763,110200.0
2013-10-18 12:00:00,23.85,23.86,23.84,23.86,143300.0,17.5689,17.5763,17.5616,17.5763,143300.0
2013-10-18 12:05:00,23.86,23.87,23.85,23.87,100200.0,17.5763,17.5837,17.5689,17.5837,100200.0
2013-10-18 12:10:00,23.87,23.87,23.86,23.86,78600.0,17.5837,17.5837,17.5763,17.5763,78600.0
2013-10-18 12:15:00,23.86,23.87,23.85,23.85,127600.0,17.5763,17.5837,17.5689,17.5689,127600.0
2013-10-18 12:20:00,23.85,23.86,23.85,23.86,69000.0,17.5689,17.5763,17.5689,17.5763,69000.0
2013-10-18 12:25:00,23.86,23.86,23.84,23.84,156000.0,17.5763,17.5763,17.5616,17.5616,156000.0
2013-10-18 12:30:00,23.84,23.85,23.84,23.84,50900.0,17.5616,17.5689,17.5616,17.5616,50900.0
2013-10-18 12:35:00,23.85,23.88,23.84,23.88,178700.0,17.5689,17.591,17.5616,17.591,178700.0
2013-10-18 12:40:00,23.88,23.88,23.85,23.85,103400.0,17.591,17.591,17.5689,17.5689,103400.0
2013-10-18 12:45:00,23.86,23.87,23.85,23.87,80800.0,17.5763,17.5837,17.5689,17.5837,80800.0
2013-10-18 12:50:00,23.87,23.87,23.85,23.85,100600.0,17.5837,17.5837,17.5689,17.5689,100600.0
2013-10-18 12:55:00,23.86,23.86,23.85,23.85,93800.0,17.5763,17.5763,17.5689,17.5689,93800.0
2013-10-18 13:00:00,23.85,23.86,23.84,23.84,125600.0,17.5689,17.5763,17.5616,17.5616,125600.0
2013-10-18 13:05:00,23.84,23.89,23.84,23.89,319000.0,17.5616,17.5984,17.5616,17.5984,319000.0
2013-10-18 13:10:00,23.89,23.89,23.87,23.87,71800.0,17.5984,17.5984,17.5837,17.5837,71800.0
2013-10-18 13:15:00,23.88,23.88,23.86,23.88,167800.0,17.591,17.591,17.5763,17.591,167800.0
2013-10-18 13:20:00,23.88,23.88,23.86,23.86,130900.0,17.591,17.591,17.5763,17.5763,130900.0
2013-10-18 13:25:00,23.86,23.88,23.86,23.86,156000.0,17.5763,17.591,17.5763,17.5763,156000.0
2013-10-18 13:30:00,23.86,23.87,23.85,23.87,121900.0,17.5763,17.5837,17.5689,17.5837,121900.0
2013-10-18 13:35:00,23.86,23.87,23.83,23.85,243500.0,17.5763,17.5837,17.5542,17.5689,243500.0
2013-10-18 13:40:00,23.85,23.87,23.85,23.86,157900.0,17.5689,17.5837,17.5689,17.5763,157900.0
2013-10-18 13:45:00,23.86,23.86,23.85,23.86,84900.0,17.5763,17.5763,17.5689,17.5763,84900.0
2013-10-18 13:50:00,23.86,23.86,23.85,23.85,97200.0,17.5763,17.5763,17.5689,17.5689,97200.0
2013-10-18 13:55:00,23.85,23.86,23.85,23.85,134800.0,17.5689,17.5763,17.5689,17.5689,134800.0
2013-10-18 14:00:00,23.86,23.87,23.85,23.86,233800.0,17.5763,17.5837,17.5689,17.5763,233800.0
2013-10-18 14:05:00,23.86,23.87,23.85,23.87,114900.0,17.5763,17.5837,17.5689,17.5837,114900.0
2013-10-18 14:10:00,23.86,23.87,23.86,23.86,97500.0,17.5763,17.5837,17.5763,17.5763,97500.0
2013-10-18 14:15:00,23.87,23.87,23.85,23.86,156600.0,17.5837,17.5837,17.5689,17.5763,156600.0
2013-10-18 14:20:00,23.86,23.9,23.85,23.9,584800.0,17.5763,17.6058,17.5689,17.6058,584800.0
2013-10-18 14:25:00,23.89,23.92,23.89,23.92,210700.0,17.5984,17.6205,17.5984,17.6205,210700.0
2013-10-18 14:30:00,23.91,23.93,23.9,23.9,205000.0,17.6131,17.6279,17.6058,17.6058,205000.0
2013-10-18 14:35:00,23.91,23.94,23.9,23.93,399500.0,17.6131,17.6352,17.6058,17.6279,399500.0
2013-10-18 14:40:00,23.93,23.95,23.92,23.95,271400.0,17.6279,17.6426,17.6205,17.6426,271400.0
2013-10-18 14:45:00,23.95,23.96,23.94,23.95,278200.0,17.6426,17.65,17.6352,17.6426,278200.0
2013-10-18 14:50:00,23.94,23.97,23.94,23.97,202100.0,17.6352,17.6573,17.6352,17.6573,202100.0
2013-10-18 14:55:00,23.96,23.98,23.96,23.96,261800.0,17.65,17.6647,17.65,17.65,261800.0
2013-10-18 15:00:00,23.97,23.97,23.94,23.95,314400.0,17.6573,17.6573,17.6352,17.6426,314400.0
2013-10-18 15:05:00,23.94,23.98,23.94,23.98,322100.0,17.6352,17.6647,17.6352,17.6647,322100.0
2013-10-18 15:10:00,23.98,23.98,23.95,23.95,375000.0,17.6647,17.6647,17.6426,17.6426,375000.0
2013-10-18 15:15:00,23.95,23.96,23.93,23.95,343000.0,17.6426,17.65,17.6279,17.6426,343000.0
2013-10-18 15:20:00,23.95,23.96,23.94,23.95,220100.0,17.6426,17.65,17.6352,17.6426,220100.0
2013-10-18 15:25:00,23.96,23.96,23.95,23.95,162800.0,17.65,17.65,17.6426,17.6426,162800.0
2013-10-18 15:30:00,23.95,23.96,23.93,23.95,530600.0,17.6426,17.65,17.6279,17.6426,530600.0
2013-10-18 15:35:00,23.95,23.95,23.92,23.92,588600.0,17.6426,17.6426,17.6205,17.6205,588600.0
2013-10-18 15:40:00,23.92,23.93,23.91,23.91,371400.0,17.6205,17.6279,17.6131,17.6131,371400.0
2013-10-18 15:45:00,23.91,23.92,23.9,23.91,483900.0,17.6131,17.6205,17.6058,17.6131,483900.0
2013-10-18 15:50:00,23.91,23.92,23.88,23.9,669500.0,17.6131,17.6205,17.591,17.6058,669500.0
2013-10-18 15:55:00,23.89,23.9,23.87,23.88,1415000.0,17.5984,17.6058,17.5837,17.591,1415000.0
2013-10-21 09:30:00,23.95,24.0,23.9,23.92,1191400.0,17.6426,17.6794,17.6058,17.6205,1191400.0
2013-10-21 09:35:00,23.93,23.94,23.89,23.92,471200.0,17.6279,17.6352,17.5984,17.6205,471200.0
2013-10-21 09:40:00,23.92,23.93,23.87,23.88,505500.0,17.6205,17.6279,17.5837,17.591,505500.0
2013-10-21 09:45:00,23.87,23.88,23.84,23.85,262200.0,17.5837,17.591,17.5616,17.5689,262200.0
2013-10-21 09:50:00,23.84,23.89,23.82,23.89,1053600.0,17.5616,17.5984,17.5468,17.5984,1053600.0
2013-10-21 09:55:00,23.89,23.9,23.85,23.88,379000.0,17.5984,17.6058,17.5689,17.591,379000.0
2013-10-21 10:00:00,23.89,23.93,23.87,23.93,436700.0,17.5984,17.6279,17.5837,17.6279,436700.0
2013-10-21 10:05:00,23.93,23.99,23.92,23.97,754700.0,17.6279,17.6721,17.6205,17.6573,754700.0
2013-10-21 10:10:00,23.97,23.99,23.95,23.96,770500.0,17.6573,17.6721,17.6426,17.65,770500.0
2013-10-21 10:15:00,23.96,24.0,23.95,23.98,761100.0,17.65,17.6794,17.6426,17.6647,761100.0
2013-10-21 10:20:00,23.99,23.99,23.96,23.99,271600.0,17.6721,17.6721,17.65,17.6721,271600.0
2013-10-21 10:25:00,23.98,24.0,23.97,23.98,367000.0,17.6647,17.6794,17.6573,17.6647,367000.0
2013-10-21 10:30:00,23.97,23.99,23.96,23.97,261200.0,17.6573,17.6721,17.65,17.6573,261200.0
2013-10-21 10:35:00,23.97,23.98,23.96,23.97,192300.0,17.6573,17.6647,17.65,17.6573,192300.0
2013-10-21 10:40:00,23.97,23.99,23.95,23.98,278300.0,17.6573,17.6721,17.6426,17.6647,278300.0
2013-10-21 10:45:00,23.98,23.99,23.97,23.99,290300.0,17.6647,17.6721,17.6573,17.6721,290300.0
2013-10-21 10:50:00,23.98,24.0,23.97,23.98,732500.0,17.6647,17.6794,17.6573,17.6647,732500.0
2013-10-21 10:55:00,23.99,24.06,23.98,24.05,1255100.0,17.6721,17.7236,17.6647,17.7163,1255100.0
2013-10-21 11:00:00,24.06,24.09,24.04,24.05,532200.0,17.7236,17.7457,17.7089,17.7163,532200.0
2013-10-21 11:05:00,24.04,24.07,24.04,24.06,390000.0,17.7089,17.731,17.7089,17.7236,390000.0
2013-10-21 11:10:00,24.07,24.09,24.06,24.08,285200.0,17.731,17.7457,17.7236,17.7384,285200.0
2013-10-21 11:15:00,24.08,24.09,24.06,24.07,831800.0,17.7384,17.7457,17.7236,17.731,831800.0
2013-10-21 11:20:00,24.07,24.08,24.05,24.05,170700.0,17.731,17.7384,17.7163,17.7163,170700.0
2013-10-21 11:25:00,24.05,24.08,24.05,24.07,336900.0,17.7163,17.7384,17.7163,17.731,336900.0
2013-10-21 11:30:00,24.07,24.08,24.05,24.05,133400.0,17.731,17.7384,17.7163,17.7163,133400.0
2013-10-21 11:35:00,24.05,24.06,24.02,24.02,196100.0,17.7163,17.7236,17.6942,17.6942,196100.0
2013-10-21 11:40:00,24.02,24.03,24.01,24.02,515600.0,17.6942,17.7015,17.6868,17.6942,515600.0
2013-10-21 11:45:00,24.02,24.03,24.0,24.0,319500.0,17.6942,17.7015,17.6794,17.6794,319500.0
2013-10-21 11:50:00,24.0,24.02,24.0,24.02,273500.0,17.6794,17.6942,17.6794,17.6942,273500.0
2013-10-21 11:55:00,24.01,24.02,23.98,23.99,749300.0,17.6868,17.6942,17.6647,17.6721,749300.0
2013-10-21 12:00:00,24.0,24.0,23.96,23.98,289500.0,17.6794,17.6794,17.65,17.6647,289500.0
2013-10-21 12:05:00,23.98,23.98,23.95,23.97,148900.0,17.6647,17.6647,17.6426,17.6573,148900.0
2013-10-21 12:10:00,23.96,23.98,23.96,23.97,74600.0,17.65,17.6647,17.65,17.6573,74600.0
2013-10-21 12:15:00,23.98,24.0,23.97,23.98,187100.0,17.6647,17.6794,17.6573,17.6647,187100.0
2013-10-21 12:20:00,23.99,24.0,23.98,24.0,412700.0,17.6721,17.6794,17.6647,17.6794,412700.0
2013-10-21 12:25:00,24.0,24.03,23.98,24.03,554600.0,17.6794,17.7015,17.6647,17.7015,554600.0
2013-10-21 12:30:00,24.02,24.03,24.01,24.03,147400.0,17.6942,17.7015,17.6868,17.7015,147400.0
2013-10-21 12:35:00,24.03,24.08,24.02,24.07,352300.0,17.7015,17.7384,17.6942,17.731,352300.0
2013-10-21 12:40:00,24.07,24.09,24.03,24.08,374300.0,17.731,17.7457,17.7015,17.7384,374300.0
2013-10-21 12:45:00,24.08,24.09,24.06,24.06,155100.0,17.7384,17.7457,17.7236,17.7236,155100.0
2013-10-21 12:50:00,24.06,24.08,24.05,24.06,284800.0,17.7236,17.7384,17.7163,17.7236,284800.0
2013-10-21 12:55:00,24.06,24.1,24.06,24.09,258000.0,17.7236,17.7531,17.7236,17.7457,258000.0
2013-10-21 13:00:00,24.08,24.09,24.07,24.07,98200.0,17.7384,17.7457,17.731,17.731,98200.0
2013-10-21 13:05:00,24.07,24.08,24.07,24.08,93700.0,17.731,17.7384,17.731,17.7384,93700.0
2013-10-21 13:10:00,24.08,24.08,24.06,24.07,95500.0,17.7384,17.7384,17.7236,17.731,95500.0
2013-10-21 13:15:00,24.07,24.08,24.06,24.08,228900.0,17.731,17.7384,17.7236,17.7384,228900.0
2013-10-21 13:20:00,24.08,24.08,24.07,24.08,93700.0,17.7384,17.7384,17.731,17.7384,93700.0
2013-10-21 13:25:00,24.07,24.09,24.07,24.08,179700.0,17.731,17.7457,17.731,17.7384,179700.0
2013-10-21 13:30:00,24.08,24.09,24.07,24.09,201200.0,17.7384,17.7457,17.731,17.7457,201200.0
2013-10-21 13:35:00,24.09,24.12,24.08,24.12,471100.0,17.7457,17.7678,17.7384,17.7678,471100.0
2013-10-21 13:40:00,24.12,24.12,24.09,24.1,172800.0,17.7678,17.7678,17.7457,17.7531,172800.0
2013-10-21 13:45:00,24.1,24.13,24.09,24.13,200000.0,17.7531,17.7752,17.7457,17.7752,200000.0
2013-10-21 13:50:00,24.13,24.13,24.12,24.13,101300.0,17.7752,17.7752,17.7678,17.7752,101300.0
2013-10-21 13:55:00,24.13,24.17,24.12,24.17,415700.0,17.7752,17.8047,17.7678,17.8047,415700.0
2013-10-21 14:00:00,24.17,24.17,24.1,24.11,421900.0,17.8047,17.8047,17.7531,17.7605,421900.0
2013-10-21 14:05:00,24.11,24.12,24.08,24.11,456300.0,17.7605,17.7678,17.7384,17.7605,456300.0
2013-10-21 14:10:00,24.11,24.13,24.1,24.12,137200.0,17.7605,17.7752,17.7531,17.7678,137200.0
2013-10-21 14:15:00,24.12,24.13,24.11,24.11,120800.0,17.7678,17.7752,17.7605,17.7605,120800.0
2013-10-21 14:20:00,24.11,24.13,24.07,24.08,283600.0,17.7605,17.7752,17.731,17.7384,283600.0
2013-10-21 14:25:00,24.08,24.08,24.05,24.07,153400.0,17.7384,17.7384,17.7163,17.731,153400.0
2013-10-21 14:30:00,24.07,24.08,24.05,24.06,188400.0,17.731,17.7384,17.7163,17.7236,188400.0
2013-10-21 14:35:00,24.06,24.08,24.05,24.07,227000.0,17.7236,17.7384,17.7163,17.731,227000.0
2013-10-21 14:40:00,24.07,24.07,24.06,24.06,132500.0,17.731,17.731,17.7236,17.7236,132500.0
2013-10-21 14:45:00,24.07,24.08,24.05,24.07,545800.0,17.731,17.7384,17.7163,17.731,545800.0
2013-10-21 14:50:00,24.07,24.07,24.03,24.03,320200.0,17.731,17.731,17.7015,17.7015,320200.0
2013-10-21 14:55:00,24.03,24.04,24.03,24.04,161100.0,17.7015,17.7089,17.7015,17.7089,161100.0
2013-10-21 15:00:00,24.04,24.08,24.03,24.07,293900.0,17.7089,17.7384,17.7015,17.731,293900.0
2013-10-21 15:05:00,24.07,24.08,24.06,24.07,205000.0,17.731,17.7384,17.7236,17.731,205000.0
2013-10-21 15:10:00,24.07,24.08,24.06,24.08,124200.0,17.731,17.7384,17.7236,17.7384,124200.0
2013-10-21 15:15:00,24.07,24.09,24.07,24.08,201100.0,17.731,17.7457,17.731,17.7384,201100.0
2013-10-21 15:20:00,24.08,24.09,24.07,24.08,275900.0,17.7384,17.7457,17.731,17.7384,275900.0
2013-10-21 15:25:00,24.09,24.09,24.07,24.08,237500.0,17.7457,17.7457,17.731,17.7384,237500.0
2013-10-21 15:30:00,24.07,24.08,24.06,24.08,351400.0,17.731,17.7384,17.7236,17.7384,351400.0
2013-10-21 15:35:00,24.08,24.08,24.06,24.07,414400.0,17.7384,17.7384,17.7236,17.731,414400.0
2013-10-21 15:40:00,24.08,24.09,24.07,24.08,521800.0,17.7384,17.7457,17.731,17.7384,521800.0
2013-10-21 15:45:00,24.08,24.14,24.08,24.12,1257000.0,17.7384,17.7826,17.7384,17.7678,1257000.0
2013-10-21 15:50:00,24.13,24.14,24.11,24.13,1136900.0,17.7752,17.7826,17.7605,17.7752,1136900.0
2013-10-21 15:55:00,24.12,24.14,24.09,24.14,2127800.0,17.7678,17.7826,17.7457,17.7826,2127800.0
2013-10-22 09:30:00,24.17,24.19,24.11,24.12,755500.0,17.8047,17.8194,17.7605,17.7678,755500.0
2013-10-22 09:35:00,24.12,24.14,24.03,24.06,404300.0,17.7678,17.7826,17.7015,17.7236,404300.0
2013-10-22 09:40:00,24.07,24.07,24.02,24.03,598500.0,17.731,17.731,17.6942,17.7015,598500.0
2013-10-22 09:45:00,24.03,24.08,24.03,24.06,342300.0,17.7015,17.7384,17.7015,17.7236,342300.0
2013-10-22 09:50:00,24.07,24.12,24.06,24.1,764600.0,17.731,17.7678,17.7236,17.7531,764600.0
2013-10-22 09:55:00,24.11,24.11,24.03,24.06,274400.0,17.7605,17.7605,17.7015,17.7236,274400.0
2013-10-22 10:00:00,24.06,24.08,24.05,24.06,771900.0,17.7236,17.7384,17.7163,17.7236,771900.0
2013-10-22 10:05:00,24.06,24.07,24.03,24.06,561300.0,17.7236,17.731,17.7015,17.7236,561300.0
2013-10-22 10:10:00,24.06,24.06,24.03,24.05,330600.0,17.7236,17.7236,17.7015,17.7163,330600.0
2013-10-22 10:15:00,24.04,24.07,24.04,24.05,597100.0,17.7089,17.731,17.7089,17.7163,597100.0
2013-10-22 10:20:00,24.06,24.09,24.05,24.08,918900.0,17.7236,17.7457,17.7163,17.7384,918900.0
2013-10-22 10:25:00,24.07,24.09,24.06,24.08,570400.0,17.731,17.7457,17.7236,17.7384,570400.0
2013-10-22 10:30:00,24.08,24.11,24.07,24.08,597100.0,17.7384,17.7605,17.731,17.7384,597100.0
2013-10-22 10:35:00,24.09,24.11,24.07,24.09,580000.0,17.7457,17.7605,17.731,17.7457,580000.0
2013-10-22 10:40:00,24.09,24.1,24.04,24.05,559500.0,17.7457,17.7531,17.7089,17.7163,559500.0
2013-10-22 10:45:00,24.05,24.08,24.04,24.07,625600.0,17.7163,17.7384,17.7089,17.731,625600.0
2013-10-22 10:50:00,24.07,24.11,24.05,24.1,763500.0,17.731,17.7605,17.7163,17.7531,763500.0
2013-10-22 10:55:00,24.1,24.18,24.09,24.17,1046900.0,17.7531,17.812,17.7457,17.8047,1046900.0
2013-10-22 11:00:00,24.17,24.19,24.13,24.13,722800.0,17.8047,17.8194,17.7752,17.7752,722800.0
2013-10-22 11:05:00,24.13,24.16,24.09,24.11,603400.0,17.7752,17.7973,17.7457,17.7605,603400.0
2013-10-22 11:10:00,24.12,24.15,24.09,24.11,475000.0,17.7678,17.7899,17.7457,17.7605,475000.0
2013-10-22 11:15:00,24.11,24.12,24.08,24.1,277700.0,17.7605,17.7678,17.7384,17.7531,277700.0
2013-10-22 11:20:00,24.11,24.12,24.07,24.08,998600.0,17.7605,17.7678,17.731,17.7384,998600.0
2013-10-22 11:25:00,24.08,24.09,24.04,24.09,425800.0,17.7384,17.7457,17.7089,17.7457,425800.0
2013-10-22 11:30:00,24.09,24.12,24.08,24.12,214800.0,17.7457,17.7678,17.7384,17.7678,214800.0
2013-10-22 11:35:00,24.11,24.15,24.11,24.13,241500.0,17.7605,17.7899,17.7605,17.7752,241500.0
2013-10-22 11:40:00,24.13,24.15,24.13,24.15,97600.0,17.7752,17.7899,17.7752,17.7899,97600.0
2013-10-22 11:45:00,24.15,24.16,24.14,24.16,193500.0,17.7899,17.7973,17.7826,17.7973,193500.0
2013-10-22 11:50:00,24.16,24.19,24.16,24.19,170800.0,17.7973,17.8194,17.7973,17.8194,170800.0
2013-10-22 11:55:00,24.18,24.2,24.18,24.19,128600.0,17.812,17.8268,17.812,17.8194,128600.0
2013-10-22 12:00:00,24.19,24.2,24.18,24.18,203000.0,17.8194,17.8268,17.812,17.812,203000.0
2013-10-22 12:05:00,24.18,24.19,24.15,24.15,222100.0,17.812,17.8194,17.7899,17.7899,222100.0
2013-10-22 12:10:00,24.15,24.16,24.14,24.14,141100.0,17.7899,17.7973,17.7826,17.7826,141100.0
2013-10-22 12:15:00,24.14,24.15,24.13,24.13,85200.0,17.7826,17.7899,17.7752,17.7752,85200.0
2013-10-22 12:20:00,24.14,24.14,24.12,24.13,131500.0,17.7826,17.7826,17.7678,17.7752,131500.0
2013-10-22 12:25:00,24.13,24.14,24.12,24.12,89800.0,17.7752,17.7826,17.7678,17.7678,89800.0
2013-10-22 12:30:00,24.12,24.13,24.1,24.12,205400.0,17.7678,17.7752,17.7531,17.7678,205400.0
2013-10-22 12:35:00,24.11,24.12,24.09,24.1,296600.0,17.7605,17.7678,17.7457,17.7531,296600.0
2013-10-22 12:40:00,24.09,24.1,24.06,24.06,224000.0,17.7457,17.7531,17.7236,17.7236,224000.0
2013-10-22 12:45:00,24.05,24.08,24.05,24.06,154100.0,17.7163,17.7384,17.7163,17.7236,154100.0
2013-10-22 12:50:00,24.05,24.07,24.04,24.04,147300.0,17.7163,17.731,17.7089,17.7089,147300.0
2013-10-22 12:55:00,24.04,24.06,24.04,24.05,95600.0,17.7089,17.7236,17.7089,17.7163,95600.0
2013-10-22 13:00:00,24.06,24.07,24.05,24.07,147800.0,17.7236,17.731,17.7163,17.731,147800.0
2013-10-22 13:05:00,24.07,24.08,24.06,24.08,207100.0,17.731,17.7384,17.7236,17.7384,207100.0
2013-10-22 13:10:00,24.07,24.08,24.05,24.05,117800.0,17.731,17.7384,17.7163,17.7163,117800.0
2013-10-22 13:15:00,24.05,24.06,24.04,24.05,179000.0,17.7163,17.7236,17.7089,17.7163,179000.0
2013-10-22 13:20:00,24.06,24.06,24.05,24.05,64300.0,17.7236,17.7236,17.7163,17.7163,64300.0
2013-10-22 13:25:00,24.05,24.06,24.05,24.05,136100.0,17.7163,17.7236,17.7163,17.7163,136100.0
2013-10-22 13:30:00,24.05,24.06,24.01,24.05,373000.0,17.7163,17.7236,17.6868,17.7163,373000.0
2013-10-22 13:35:00,24.05,24.08,24.04,24.08,230800.0,17.7163,17.7384,17.7089,17.7384,230800.0
2013-10-22 13:40:00,24.08,24.08,24.06,24.07,268100.0,17.7384,17.7384,17.7236,17.731,268100.0
2013-10-22 13:45:00,24.08,24.09,24.07,24.08,220100.0,17.7384,17.7457,17.731,17.7384,220100.0
2013-10-22 13:50:00,24.09,24.11,24.08,24.11,321300.0,17.7457,17.7605,17.7384,17.7605,321300.0
2013-10-22 13:55:00,24.1,24.11,24.09,24.1,281300.0,17.7531,17.7605,17.7457,17.7531,281300.0
2013-10-22 14:00:00,24.11,24.11,24.09,24.09,193700.0,17.7605,17.7605,17.7457,17.7457,193700.0
2013-10-22 14:05:00,24.09,24.1,24.08,24.09,247000.0,17.7457,17.7531,17.7384,17.7457,247000.0
2013-10-22 14:10:00,24.1,24.11,24.09,24.09,203900.0,17.7531,17.7605,17.7457,17.7457,203900.0
2013-10-22 14:15:00,24.09,24.1,24.07,24.07,100400.0,17.7457,17.7531,17.731,17.731,100400.0
2013-10-22 14:20:00,24.07,24.09,24.06,24.09,162000.0,17.731,17.7457,17.7236,17.7457,162000.0
2013-10-22 14:25:00,24.09,24.09,24.07,24.08,203000.0,17.7457,17.7457,17.731,17.7384,203000.0
2013-10-22 14:30:00,24.08,24.1,24.07,24.1,169900.0,17.7384,17.7531,17.731,17.7531,169900.0
2013-10-22 14:35:00,24.1,24.11,24.09,24.11,125100.0,17.7531,17.7605,17.7457,17.7605,125100.0
2013-10-22 14:40:00,24.1,24.13,24.1,24.11,169600.0,17.7531,17.7752,17.7531,17.7605,169600.0
2013-10-22 14:45:00,24.12,24.14,24.11,24.12,272300.0,17.7678,17.7826,17.7605,17.7678,272300.0
2013-10-22 14:50:00,24.13,24.14,24.11,24.13,502300.0,17.7752,17.7826,17.7605,17.7752,502300.0
2013-10-22 14:55:00,24.13,24.13,24.11,24.11,126600.0,17.7752,17.7752,17.7605,17.7605,126600.0
2013-10-22 15:00:00,24.11,24.14,24.11,24.13,203300.0,17.7605,17.7826,17.7605,17.7752,203300.0
2013-10-22 15:05:00,24.13,24.15,24.13,24.13,169200.0,17.7752,17.7899,17.7752,17.7752,169200.0
2013-10-22 15:10:00,24.14,24.17,24.13,24.15,256200.0,17.7826,17.8047,17.7752,17.7899,256200.0
2013-10-22 15:15:00,24.15,24.16,24.13,24.13,182400.0,17.7899,17.7973,17.7752,17.7752,182400.0
2013-10-22 15:20:00,24.14,24.14,24.13,24.14,166300.0,17.7826,17.7826,17.7752,17.7826,166300.0
2013-10-22 15:25:00,24.13,24.14,24.12,24.13,171100.0,17.7752,17.7826,17.7678,17.7752,171100.0
2013-10-22 15:30:00,24.13,24.13,24.11,24.12,223200.0,17.7752,17.7752,17.7605,17.7678,223200.0
2013-10-22 15:35:00,24.12,24.13,24.12,24.13,156000.0,17.7678,17.7752,17.7678,17.7752,156000.0
2013-10-22 15:40:00,24.13,24.14,24.09,24.1,572000.0,17.7752,17.7826,17.7457,17.7531,572000.0
2013-10-22 15:45:00,24.1,24.1,24.05,24.05,460300.0,17.7531,17.7531,17.7163,17.7163,460300.0
2013-10-22 15:50:00,24.05,24.1,24.05,24.1,419800.0,17.7163,17.7531,17.7163,17.7531,419800.0
2013-10-22 15:55:00,24.1,24.1,24.07,24.07,759300.0,17.7531,17.7531,17.731,17.731,759300.0
2013-10-23 09:30:00,23.92,24.05,23.9,24.03,1177000.0,17.6205,17.7163,17.6058,17.7015,1177000.0
2013-10-23 09:35:00,24.02,24.02,23.86,23.92,515400.0,17.6942,17.6942,17.5763,17.6205,515400.0
2013-10-23 09:40:00,23.92,23.93,23.87,23.87,433100.0,17.6205,17.6279,17.5837,17.5837,433100.0
2013-10-23 09:45:00,23.87,23.9,23.85,23.89,546800.0,17.5837,17.6058,17.5689,17.5984,546800.0
2013-10-23 09:50:00,23.89,23.91,23.84,23.84,282200.0,17.5984,17.6131,17.5616,17.5616,282200.0
2013-10-23 09:55:00,23.84,23.85,23.75,23.79,692800.0,17.5616,17.5689,17.4953,17.5247,692800.0
2013-10-23 10:00:00,23.79,23.8,23.73,23.73,658400.0,17.5247,17.5321,17.4805,17.4805,658400.0
2013-10-23 10:05:00,23.73,23.75,23.71,23.74,442200.0,17.4805,17.4953,17.4658,17.4879,442200.0
2013-10-23 10:10:00,23.74,23.77,23.71,23.77,349200.0,17.4879,17.51,17.4658,17.51,349200.0
2013-10-23 10:15:00,23.77,23.78,23.73,23.75,301400.0,17.51,17.5174,17.4805,17.4953,301400.0
2013-10-23 10:20:00,23.76,23.77,23.71,23.73,316900.0,17.5026,17.51,17.4658,17.4805,316900.0
2013-10-23 10:25:00,23.73,23.75,23.7,23.72,411600.0,17.4805,17.4953,17.4584,17.4732,411600.0
2013-10-23 10:30:00,23.73,23.75,23.71,23.75,307200.0,17.4805,17.4953,17.4658,17.4953,307200.0
2013-10-23 10:35:00,23.75,23.76,23.72,23.76,252900.0,17.4953,17.5026,17.4732,17.5026,252900.0
2013-10-23 10:40:00,23.77,23.81,23.76,23.81,329800.0,17.51,17.5395,17.5026,17.5395,329800.0
2013-10-23 10:45:00,23.8,23.81,23.75,23.78,401900.0,17.5321,17.5395,17.4953,17.5174,401900.0
2013-10-23 10:50:00,23.78,23.78,23.73,23.76,358300.0,17.5174,17.5174,17.4805,17.5026,358300.0
2013-10-23 10:55:00,23.76,23.78,23.75,23.78,164200.0,17.5026,17.5174,17.4953,17.5174,164200.0
2013-10-23 11:00:00,23.78,23.79,23.77,23.79,233100.0,17.5174,17.5247,17.51,17.5247,233100.0
2013-10-23 11:05:00,23.78,23.79,23.75,23.76,474200.0,17.5174,17.5247,17.4953,17.5026,474200.0
2013-10-23 11:10:00,23.77,23.77,23.71,23.73,238300.0,17.51,17.51,17.4658,17.4805,238300.0
2013-10-23 11:15:00,23.73,23.74,23.71,23.73,430900.0,17.4805,17.4879,17.4658,17.4805,430900.0
2013-10-23 11:20:00,23.73,23.75,23.7,23.73,488900.0,17.4805,17.4953,17.4584,17.4805,488900.0
2013-10-23 11:25:00,23.73,23.74,23.71,23.73,260200.0,17.4805,17.4879,17.4658,17.4805,260200.0
2013-10-23 11:30:00,23.73,23.75,23.72,23.74,259500.0,17.4805,17.4953,17.4732,17.4879,259500.0
2013-10-23 11:35:00,23.73,23.76,23.73,23.75,309100.0,17.4805,17.5026,17.4805,17.4953,309100.0
2013-10-23 11:40:00,23.75,23.77,23.74,23.76,282100.0,17.4953,17.51,17.4879,17.5026,282100.0
2013-10-23 11:45:00,23.76,23.77,23.74,23.76,214600.0,17.5026,17.51,17.4879,17.5026,214600.0
2013-10-23 11:50:00,23.77,23.77,23.73,23.74,141400.0,17.51,17.51,17.4805,17.4879,141400.0
2013-10-23 11:55:00,23.73,23.76,23.73,23.73,191400.0,17.4805,17.5026,17.4805,17.4805,191400.0
2013-10-23 12:00:00,23.74,23.77,23.73,23.74,236900.0,17.4879,17.51,17.4805,17.4879,236900.0
2013-10-23 12:05:00,23.74,23.74,23.7,23.71,207100.0,17.4879,17.4879,17.4584,17.4658,207100.0
2013-10-23 12:10:00,23.7,23.71,23.7,23.71,213300.0,17.4584,17.4658,17.4584,17.4658,213300.0
2013-10-23 12:15:00,23.71,23.71,23.67,23.67,317400.0,17.4658,17.4658,17.4363,17.4363,317400.0
2013-10-23 12:20:00,23.68,23.68,23.64,23.65,506700.0,17.4437,17.4437,17.4142,17.4216,506700.0
2013-10-23 12:25:00,23.64,23.67,23.64,23.65,323500.0,17.4142,17.4363,17.4142,17.4216,323500.0
2013-10-23 12:30:00,23.64,23.66,23.64,23.66,145300.0,17.4142,17.429,17.4142,17.429,145300.0
2013-10-23 12:35:00,23.66,23.66,23.64,23.66,132000.0,17.429,17.429,17.4142,17.429,132000.0
2013-10-23 12:40:00,23.65,23.67,23.65,23.67,149400.0,17.4216,17.4363,17.4216,17.4363,149400.0
2013-10-23 12:45:00,23.67,23.68,23.67,23.68,116400.0,17.4363,17.4437,17.4363,17.4437,116400.0
2013-10-23 12:50:00,23.68,23.69,23.67,23.69,123200.0,17.4437,17.4511,17.4363,17.4511,123200.0
2013-10-23 12:55:00,23.69,23.72,23.68,23.72,245900.0,17.4511,17.4732,17.4437,17.4732,245900.0
2013-10-23 13:00:00,23.71,23.71,23.68,23.69,391000.0,17.4658,17.4658,17.4437,17.4511,391000.0
2013-10-23 13:05:00,23.69,23.69,23.68,23.69,146300.0,17.4511,17.4511,17.4437,17.4511,146300.0
2013-10-23 13:10:00,23.69,23.69,23.65,23.66,266600.0,17.4511,17.4511,17.4216,17.429,266600.0
2013-10-23 13:15:00,23.66,23.67,23.64,23.67,324600.0,17.429,17.4363,17.4142,17.4363,324600.0
2013-10-23 13:20:00,23.67,23.67,23.66,23.67,77400.0,17.4363,17.4363,17.429,17.4363,77400.0
2013-10-23 13:25:00,23.66,23.67,23.66,23.67,99200.0,17.429,17.4363,17.429,17.4363,99200.0
2013-10-23 13:30:00,23.67,23.67,23.65,23.65,162400.0,17.4363,17.4363,17.4216,17.4216,162400.0
2013-10-23 13:35:00,23.65,23.68,23.65,23.66,213000.0,17.4216,17.4437,17.4216,17.429,213000.0
2013-10-23 13:40:00,23.66,23.67,23.64,23.64,196100.0,17.429,17.4363,17.4142,17.4142,196100.0
2013-10-23 13:45:00,23.64,23.67,23.64,23.64,167100.0,17.4142,17.4363,17.4142,17.4142,167100.0
2013-10-23 13:50:00,23.65,23.66,23.64,23.64,159300.0,17.4216,17.429,17.4142,17.4142,159300.0
2013-10-23 13:55:00,23.64,23.65,23.58,23.58,657300.0,17.4142,17.4216,17.37,17.37,657300.0
2013-10-23 14:00:00,23.59,23.61,23.56,23.58,1024200.0,17.3774,17.3921,17.3553,17.37,1024200.0
2013-10-23 14:05:00,23.58,23.6,23.57,23.57,166300.0,17.37,17.3848,17.3627,17.3627,166300.0
2013-10-23 14:10:00,23.58,23.6,23.57,23.57,135500.0,17.37,17.3848,17.3627,17.3627,135500.0
2013-10-23 14:15:00,23.57,23.63,23.57,23.63,651600.0,17.3627,17.4069,17.3627,17.4069,651600.0
2013-10-23 14:20:00,23.62,23.63,23.62,23.63,266000.0,17.3995,17.4069,17.3995,17.4069,266000.0
2013-10-23 14:25:00,23.63,23.67,23.62,23.65,695900.0,17.4069,17.4363,17.3995,17.4216,695900.0
2013-10-23 14:30:00,23.64,23.66,23.64,23.65,397300.0,17.4142,17.429,17.4142,17.4216,397300.0
2013-10-23 14:35:00,23.65,23.66,23.62,23.66,350900.0,17.4216,17.429,17.3995,17.429,350900.0
2013-10-23 14:40:00,23.66,23.69,23.64,23.69,210200.0,17.429,17.4511,17.4142,17.4511,210200.0
2013-10-23 14:45:00,23.7,23.74,23.69,23.73,731900.0,17.4584,17.4879,17.4511,17.4805,731900.0
2013-10-23 14:50:00,23.74,23.74,23.7,23.7,224800.0,17.4879,17.4879,17.4584,17.4584,224800.0
2013-10-23 14:55:00,23.7,23.71,23.68,23.69,208700.0,17.4584,17.4658,17.4437,17.4511,208700.0
2013-10-23 15:00:00,23.7,23.7,23.68,23.69,195300.0,17.4584,17.4584,17.4437,17.4511,195300.0
2013-10-23 15:05:00,23.69,23.7,23.66,23.66,188500.0,17.4511,17.4584,17.429,17.429,188500.0
2013-10-23 15:10:00,23.66,23.68,23.66,23.66,193300.0,17.429,17.4437,17.429,17.429,193300.0
2013-10-23 15:15:00,23.66,23.67,23.62,23.64,383600.0,17.429,17.4363,17.3995,17.4142,383600.0
2013-10-23 15:20:00,23.64,23.65,23.62,23.62,255900.0,17.4142,17.4216,17.3995,17.3995,255900.0
2013-10-23 15:25:00,23.62,23.64,23.62,23.64,166000.0,17.3995,17.4142,17.3995,17.4142,166000.0
2013-10-23 15:30:00,23.64,23.64,23.63,23.64,173800.0,17.4142,17.4142,17.4069,17.4142,173800.0
2013-10-23 15:35:00,23.64,23.66,23.63,23.65,412200.0,17.4142,17.429,17.4069,17.4216,412200.0
2013-10-23 15:40:00,23.66,23.69,23.65,23.68,381500.0,17.429,17.4511,17.4216,17.4437,381500.0
2013-10-23 15:45:00,23.67,23.69,23.67,23.69,690500.0,17.4363,17.4511,17.4363,17.4511,690500.0
2013-10-23 15:50:00,23.69,23.73,23.68,23.73,1135000.0,17.4511,17.4805,17.4437,17.4805,1135000.0
2013-10-23 15:55:00,23.72,23.74,23.7,23.74,2222200.0,17.4732,17.4879,17.4584,17.4879,2222200.0
2013-10-24 09:30:00,23.84,23.95,23.84,23.93,1013600.0,17.5616,17.6426,17.5616,17.6279,1013600.0
2013-10-24 09:35:00,23.94,23.96,23.9,23.92,629700.0,17.6352,17.65,17.6058,17.6205,629700.0
2013-10-24 09:40:00,23.92,23.94,23.87,23.94,422100.0,17.6205,17.6352,17.5837,17.6352,422100.0
2013-10-24 09:45:00,23.94,23.95,23.9,23.95,373300.0,17.6352,17.6426,17.6058,17.6426,373300.0
2013-10-24 09:50:00,23.95,23.96,23.93,23.94,241700.0,17.6426,17.65,17.6279,17.6352,241700.0
2013-10-24 09:55:00,23.94,23.97,23.92,23.92,325900.0,17.6352,17.6573,17.6205,17.6205,325900.0
2013-10-24 10:00:00,23.93,23.95,23.91,23.92,269300.0,17.6279,17.6426,17.6131,17.6205,269300.0
2013-10-24 10:05:00,23.92,23.92,23.89,23.92,368300.0,17.6205,17.6205,17.5984,17.6205,368300.0
2013-10-24 10:10:00,23.92,23.95,23.9,23.94,201900.0,17.6205,17.6426,17.6058,17.6352,201900.0
2013-10-24 10:15:00,23.94,23.94,23.91,23.92,184100.0,17.6352,17.6352,17.6131,17.6205,184100.0
2013-10-24 10:20:00,23.92,23.94,23.9,23.9,267300.0,17.6205,17.6352,17.6058,17.6058,267300.0
2013-10-24 10:25:00,23.91,23.91,23.86,23.88,310100.0,17.6131,17.6131,17.5763,17.591,310100.0
2013-10-24 10:30:00,23.88,23.89,23.83,23.85,639100.0,17.591,17.5984,17.5542,17.5689,639100.0
2013-10-24 10:35:00,23.85,23.89,23.85,23.85,150400.0,17.5689,17.5984,17.5689,17.5689,150400.0
2013-10-24 10:40:00,23.85,23.87,23.85,23.87,151900.0,17.5689,17.5837,17.5689,17.5837,151900.0
2013-10-24 10:45:00,23.86,23.88,23.85,23.87,175800.0,17.5763,17.591,17.5689,17.5837,175800.0
2013-10-24 10:50:00,23.86,23.87,23.81,23.82,186200.0,17.5763,17.5837,17.5395,17.5468,186200.0
2013-10-24 10:55:00,23.81,23.86,23.81,23.86,573400.0,17.5395,17.5763,17.5395,17.5763,573400.0
2013-10-24 11:00:00,23.86,23.88,23.84,23.87,155600.0,17.5763,17.591,17.5616,17.5837,155600.0
2013-10-24 11:05:00,23.86,23.89,23.86,23.89,135400.0,17.5763,17.5984,17.5763,17.5984,135400.0
2013-10-24 11:10:00,23.89,23.9,23.88,23.89,220200.0,17.5984,17.6058,17.591,17.5984,220200.0
2013-10-24 11:15:00,23.88,23.89,23.86,23.86,173800.0,17.591,17.5984,17.5763,17.5763,173800.0
2013-10-24 11:20:00,23.87,23.89,23.86,23.88,207400.0,17.5837,17.5984,17.5763,17.591,207400.0
2013-10-24 11:25:00,23.89,23.9,23.87,23.88,440800.0,17.5984,17.6058,17.5837,17.591,440800.0
2013-10-24 11:30:00,23.88,23.89,23.85,23.88,217700.0,17.591,17.5984,17.5689,17.591,217700.0
2013-10-24 11:35:00,23.89,23.89,23.85,23.85,142100.0,17.5984,17.5984,17.5689,17.5689,142100.0
2013-10-24 11:40:00,23.85,23.86,23.83,23.86,106100.0,17.5689,17.5763,17.5542,17.5763,106100.0
2013-10-24 11:45:00,23.86,23.87,23.85,23.86,134900.0,17.5763,17.5837,17.5689,17.5763,134900.0
2013-10-24 11:50:00,23.86,23.87,23.83,23.84,201300.0,17.5763,17.5837,17.5542,17.5616,201300.0
2013-10-24 11:55:00,23.83,23.84,23.8,23.82,155000.0,17.5542,17.5616,17.5321,17.5468,155000.0
2013-10-24 12:00:00,23.82,23.82,23.8,23.82,133500.0,17.5468,17.5468,17.5321,17.5468,133500.0
2013-10-24 12:05:00,23.81,23.84,23.81,23.83,162600.0,17.5395,17.5616,17.5395,17.5542,162600.0
2013-10-24 12:10:00,23.83,23.83,23.81,23.81,79500.0,17.5542,17.5542,17.5395,17.5395,79500.0
2013-10-24 12:15:00,23.81,23.84,23.81,23.82,154200.0,17.5395,17.5616,17.5395,17.5468,154200.0
2013-10-24 12:20:00,23.83,23.85,23.82,23.85,78100.0,17.5542,17.5689,17.5468,17.5689,78100.0
2013-10-24 12:25:00,23.85,23.86,23.84,23.84,110600.0,17.5689,17.5763,17.5616,17.5616,110600.0
2013-10-24 12:30:00,23.84,23.87,23.84,23.85,128000.0,17.5616,17.5837,17.5616,17.5689,128000.0
2013-10-24 12:35:00,23.84,23.85,23.82,23.82,123200.0,17.5616,17.5689,17.5468,17.5468,123200.0
2013-10-24 12:40:00,23.82,23.83,23.82,23.82,92400.0,17.5468,17.5542,17.5468,17.5468,92400.0
2013-10-24 12:45:00,23.82,23.85,23.81,23.85,121400.0,17.5468,17.5689,17.5395,17.5689,121400.0
2013-10-24 12:50:00,23.84,23.87,23.84,23.87,82500.0,17.5616,17.5837,17.5616,17.5837,82500.0
2013-10-24 12:55:00,23.87,23.88,23.86,23.88,140200.0,17.5837,17.591,17.5763,17.591,140200.0
2013-10-24 13:00:00,23.87,23.88,23.86,23.88,88200.0,17.5837,17.591,17.5763,17.591,88200.0
2013-10-24 13:05:00,23.88,23.88,23.86,23.88,56700.0,17.591,17.591,17.5763,17.591,56700.0
2013-10-24 13:10:00,23.88,23.88,23.87,23.88,38100.0,17.591,17.591,17.5837,17.591,38100.0
2013-10-24 13:15:00,23.87,23.88,23.85,23.86,112400.0,17.5837,17.591,17.5689,17.5763,112400.0
2013-10-24 13:20:00,23.87,23.87,23.85,23.87,92400.0,17.5837,17.5837,17.5689,17.5837,92400.0
2013-10-24 13:25:00,23.87,23.89,23.86,23.88,273000.0,17.5837,17.5984,17.5763,17.591,273000.0
2013-10-24 13:30:00,23.88,23.89,23.86,23.88,202500.0,17.591,17.5984,17.5763,17.591,202500.0
2013-10-24 13:35:00,23.87,23.88,23.87,23.87,67800.0,17.5837,17.591,17.5837,17.5837,67800.0
2013-10-24 13:40:00,23.87,23.88,23.86,23.87,104500.0,17.5837,17.591,17.5763,17.5837,104500.0
2013-10-24 13:45:00,23.88,23.88,23.85,23.85,77100.0,17.591,17.591,17.5689,17.5689,77100.0
2013-10-24 13:50:00,23.86,23.86,23.84,23.84,261900.0,17.5763,17.5763,17.5616,17.5616,261900.0
2013-10-24 13:55:00,23.85,23.86,23.84,23.84,118600.0,17.5689,17.5763,17.5616,17.5616,118600.0
2013-10-24 14:00:00,23.84,23.85,23.83,23.85,89300.0,17.5616,17.5689,17.5542,17.5689,89300.0
2013-10-24 14:05:00,23.85,23.86,23.83,23.84,154200.0,17.5689,17.5763,17.5542,17.5616,154200.0
2013-10-24 14:10:00,23.84,23.84,23.83,23.84,84600.0,17.5616,17.5616,17.5542,17.5616,84600.0
2013-10-24 14:15:00,23.84,23.84,23.83,23.83,76600.0,17.5616,17.5616,17.5542,17.5542,76600.0
2013-10-24 14:20:00,23.84,23.84,23.83,23.84,58800.0,17.5616,17.5616,17.5542,17.5616,58800.0
2013-10-24 14:25:00,23.83,23.84,23.83,23.84,84100.0,17.5542,17.5616,17.5542,17.5616,84100.0
2013-10-24 14:30:00,23.84,23.84,23.83,23.83,59800.0,17.5616,17.5616,17.5542,17.5542,59800.0
2013-10-24 14:35:00,23.84,23.85,23.83,23.85,93500.0,17.5616,17.5689,17.5542,17.5689,93500.0
2013-10-24 14:40:00,23.85,23.86,23.84,23.86,122100.0,17.5689,17.5763,17.5616,17.5763,122100.0
2013-10-24 14:45:00,23.86,23.86,23.84,23.85,167400.0,17.5763,17.5763,17.5616,17.5689,167400.0
2013-10-24 14:50:00,23.84,23.85,23.83,23.83,75000.0,17.5616,17.5689,17.5542,17.5542,75000.0
2013-10-24 14:55:00,23.83,23.84,23.83,23.83,43200.0,17.5542,17.5616,17.5542,17.5542,43200.0
2013-10-24 15:00:00,23.83,23.84,23.83,23.83,97000.0,17.5542,17.5616,17.5542,17.5542,97000.0
2013-10-24 15:05:00,23.83,23.85,23.82,23.83,177600.0,17.5542,17.5689,17.5468,17.5542,177600.0
2013-10-24 15:10:00,23.82,23.84,23.82,23.83,92600.0,17.5468,17.5616,17.5468,17.5542,92600.0
2013-10-24 15:15:00,23.84,23.85,23.83,23.83,274600.0,17.5616,17.5689,17.5542,17.5542,274600.0
2013-10-24 15:20:00,23.83,23.84,23.83,23.83,113800.0,17.5542,17.5616,17.5542,17.5542,113800.0
2013-10-24 15:25:00,23.83,23.84,23.82,23.83,98700.0,17.5542,17.5616,17.5468,17.5542,98700.0
2013-10-24 15:30:00,23.83,23.83,23.82,23.83,104200.0,17.5542,17.5542,17.5468,17.5542,104200.0
2013-10-24 15:35:00,23.83,23.83,23.8,23.8,258300.0,17.5542,17.5542,17.5321,17.5321,258300.0
2013-10-24 15:40:00,23.8,23.82,23.79,23.8,484100.0,17.5321,17.5468,17.5247,17.5321,484100.0
2013-10-24 15:45:00,23.8,23.82,23.79,23.79,367700.0,17.5321,17.5468,17.5247,17.5247,367700.0
2013-10-24 15:50:00,23.79,23.8,23.78,23.79,657300.0,17.5247,17.5321,17.5174,17.5247,657300.0
2013-10-24 15:55:00,23.8,23.8,23.78,23.78,896100.0,17.5321,17.5321,17.5174,17.5174,896100.0
2013-10-25 09:30:00,24.08,24.11,24.02,24.03,1578700.0,17.7384,17.7605,17.6942,17.7015,1578700.0
2013-10-25 09:35:00,24.03,24.09,24.02,24.07,682600.0,17.7015,17.7457,17.6942,17.731,682600.0
2013-10-25 09:40:00,24.06,24.09,24.05,24.08,430000.0,17.7236,17.7457,17.7163,17.7384,430000.0
2013-10-25 09:45:00,24.07,24.09,24.02,24.06,462900.0,17.731,17.7457,17.6942,17.7236,462900.0
2013-10-25 09:50:00,24.05,24.1,24.05,24.08,483400.0,17.7163,17.7531,17.7163,17.7384,483400.0
2013-10-25 09:55:00,24.08,24.18,24.07,24.15,1039300.0,17.7384,17.812,17.731,17.7899,1039300.0
2013-10-25 10:00:00,24.15,24.2,24.13,24.19,470000.0,17.7899,17.8268,17.7752,17.8194,470000.0
2013-10-25 10:05:00,24.2,24.23,24.19,24.19,1005800.0,17.8268,17.8488,17.8194,17.8194,1005800.0
2013-10-25 10:10:00,24.2,24.2,24.17,24.19,386400.0,17.8268,17.8268,17.8047,17.8194,386400.0
2013-10-25 10:15:00,24.19,24.22,24.16,24.21,772000.0,17.8194,17.8415,17.7973,17.8341,772000.0
2013-10-25 10:20:00,24.2,24.21,24.18,24.2,588100.0,17.8268,17.8341,17.812,17.8268,588100.0
2013-10-25 10:25:00,24.21,24.22,24.19,24.2,364800.0,17.8341,17.8415,17.8194,17.8268,364800.0
2013-10-25 10:30:00,24.2,24.22,24.16,24.16,406300.0,17.8268,17.8415,17.7973,17.7973,406300.0
2013-10-25 10:35:00,24.16,24.17,24.13,24.13,523000.0,17.7973,17.8047,17.7752,17.7752,523000.0
2013-10-25 10:40:00,24.14,24.16,24.13,24.14,319900.0,17.7826,17.7973,17.7752,17.7826,319900.0
2013-10-25 10:45:00,24.13,24.16,24.1,24.13,567400.0,17.7752,17.7973,17.7531,17.7752,567400.0
2013-10-25 10:50:00,24.13,24.16,24.12,24.14,286100.0,17.7752,17.7973,17.7678,17.7826,286100.0
2013-10-25 10:55:00,24.13,24.15,24.11,24.14,197000.0,17.7752,17.7899,17.7605,17.7826,197000.0
2013-10-25 11:00:00,24.13,24.15,24.13,24.13,101300.0,17.7752,17.7899,17.7752,17.7752,101300.0
2013-10-25 11:05:00,24.13,24.16,24.13,24.14,228400.0,17.7752,17.7973,17.7752,17.7826,228400.0
2013-10-25 11:10:00,24.15,24.16,24.14,24.15,236100.0,17.7899,17.7973,17.7826,17.7899,236100.0
2013-10-25 11:15:00,24.15,24.17,24.14,24.16,123300.0,17.7899,17.8047,17.7826,17.7973,123300.0
2013-10-25 11:20:00,24.17,24.17,24.14,24.17,322000.0,17.8047,17.8047,17.7826,17.8047,322000.0
2013-10-25 11:25:00,24.17,24.17,24.14,24.17,311900.0,17.8047,17.8047,17.7826,17.8047,311900.0
2013-10-25 11:30:00,24.17,24.19,24.17,24.18,268500.0,17.8047,17.8194,17.8047,17.812,268500.0
2013-10-25 11:35:00,24.18,24.18,24.17,24.17,133500.0,17.812,17.812,17.8047,17.8047,133500.0
2013-10-25 11:40:00,24.18,24.18,24.17,24.17,125500.0,17.812,17.812,17.8047,17.8047,125500.0
2013-10-25 11:45:00,24.17,24.18,24.16,24.17,151000.0,17.8047,17.812,17.7973,17.8047,151000.0
2013-10-25 11:50:00,24.17,24.17,24.13,24.13,247600.0,17.8047,17.8047,17.7752,17.7752,247600.0
2013-10-25 11:55:00,24.13,24.2,24.12,24.17,868900.0,17.7752,17.8268,17.7678,17.8047,868900.0
2013-10-25 12:00:00,24.17,24.19,24.17,24.19,144100.0,17.8047,17.8194,17.8047,17.8194,144100.0
2013-10-25 12:05:00,24.19,24.2,24.18,24.2,121400.0,17.8194,17.8268,17.812,17.8268,121400.0
2013-10-25 12:10:00,24.2,24.2,24.17,24.19,265600.0,17.8268,17.8268,17.8047,17.8194,265600.0
2013-10-25 12:15:00,24.18,24.19,24.16,24.17,250300.0,17.812,17.8194,17.7973,17.8047,250300.0
2013-10-25 12:20:00,24.17,24.19,24.17,24.18,108500.0,17.8047,17.8194,17.8047,17.812,108500.0
2013-10-25 12:25:00,24.18,24.18,24.16,24.16,130000.0,17.812,17.812,17.7973,17.7973,130000.0
2013-10-25 12:30:00,24.17,24.17,24.16,24.17,275500.0,17.8047,17.8047,17.7973,17.8047,275500.0
2013-10-25 12:35:00,24.17,24.17,24.16,24.17,106800.0,17.8047,17.8047,17.7973,17.8047,106800.0
2013-10-25 12:40:00,24.17,24.18,24.15,24.18,247200.0,17.8047,17.812,17.7899,17.812,247200.0
2013-10-25 12:45:00,24.17,24.2,24.17,24.19,237200.0,17.8047,17.8268,17.8047,17.8194,237200.0
2013-10-25 12:50:00,24.2,24.2,24.19,24.2,78700.0,17.8268,17.8268,17.8194,17.8268,78700.0
2013-10-25 12:55:00,24.19,24.2,24.19,24.19,78800.0,17.8194,17.8268,17.8194,17.8194,78800.0
2013-10-25 13:00:00,24.19,24.2,24.18,24.19,209800.0,17.8194,17.8268,17.812,17.8194,209800.0
2013-10-25 13:05:00,24.18,24.19,24.17,24.18,139700.0,17.812,17.8194,17.8047,17.812,139700.0
2013-10-25 13:10:00,24.17,24.19,24.17,24.18,159800.0,17.8047,17.8194,17.8047,17.812,159800.0
2013-10-25 13:15:00,24.19,24.2,24.18,24.19,207200.0,17.8194,17.8268,17.812,17.8194,207200.0
2013-10-25 13:20:00,24.19,24.2,24.18,24.2,151800.0,17.8194,17.8268,17.812,17.8268,151800.0
2013-10-25 13:25:00,24.2,24.2,24.18,24.18,334700.0,17.8268,17.8268,17.812,17.812,334700.0
2013-10-25 13:30:00,24.19,24.19,24.18,24.19,150200.0,17.8194,17.8194,17.812,17.8194,150200.0
2013-10-25 13:35:00,24.18,24.2,24.18,24.19,187100.0,17.812,17.8268,17.812,17.8194,187100.0
2013-10-25 13:40:00,24.19,24.19,24.18,24.18,59400.0,17.8194,17.8194,17.812,17.812,59400.0
2013-10-25 13:45:00,24.18,24.19,24.18,24.19,73500.0,17.812,17.8194,17.812,17.8194,73500.0
2013-10-25 13:50:00,24.18,24.19,24.18,24.19,171800.0,17.812,17.8194,17.812,17.8194,171800.0
2013-10-25 13:55:00,24.19,24.19,24.17,24.18,163200.0,17.8194,17.8194,17.8047,17.812,163200.0
2013-10-25 14:00:00,24.19,24.19,24.18,24.19,87800.0,17.8194,17.8194,17.812,17.8194,87800.0
2013-10-25 14:05:00,24.18,24.19,24.18,24.18,234800.0,17.812,17.8194,17.812,17.812,234800.0
2013-10-25 14:10:00,24.19,24.19,24.18,24.18,73800.0,17.8194,17.8194,17.812,17.812,73800.0
2013-10-25 14:15:00,24.18,24.19,24.18,24.18,137100.0,17.812,17.8194,17.812,17.812,137100.0
2013-10-25 14:20:00,24.19,24.19,24.18,24.19,191700.0,17.8194,17.8194,17.812,17.8194,191700.0
2013-10-25 14:25:00,24.18,24.19,24.18,24.19,324100.0,17.812,17.8194,17.812,17.8194,324100.0
2013-10-25 14:30:00,24.19,24.19,24.18,24.19,98200.0,17.8194,17.8194,17.812,17.8194,98200.0
2013-10-25 14:35:00,24.19,24.19,24.15,24.16,462200.0,17.8194,17.8194,17.7899,17.7973,462200.0
2013-10-25 14:40:00,24.16,24.18,24.15,24.15,245900.0,17.7973,17.812,17.7899,17.7899,245900.0
2013-10-25 14:45:00,24.16,24.16,24.15,24.15,136500.0,17.7973,17.7973,17.7899,17.7899,136500.0
2013-10-25 14:50:00,24.15,24.16,24.15,24.16,309300.0,17.7899,17.7973,17.7899,17.7973,309300.0
2013-10-25 14:55:00,24.16,24.17,24.15,24.17,304500.0,17.7973,17.8047,17.7899,17.8047,304500.0
2013-10-25 15:00:00,24.17,24.17,24.15,24.16,232400.0,17.8047,17.8047,17.7899,17.7973,232400.0
2013-10-25 15:05:00,24.17,24.17,24.15,24.15,184700.0,17.8047,17.8047,17.7899,17.7899,184700.0
2013-10-25 15:10:00,24.16,24.16,24.15,24.16,150900.0,17.7973,17.7973,17.7899,17.7973,150900.0
2013-10-25 15:15:00,24.15,24.16,24.15,24.16,214500.0,17.7899,17.7973,17.7899,17.7973,214500.0
2013-10-25 15:20:00,24.16,24.16,24.15,24.15,293400.0,17.7973,17.7973,17.7899,17.7899,293400.0
2013-10-25 15:25:00,24.15,24.17,24.15,24.16,481100.0,17.7899,17.8047,17.7899,17.7973,481100.0
2013-10-25 15:30:00,24.16,24.18,24.15,24.16,632200.0,17.7973,17.812,17.7899,17.7973,632200.0
2013-10-25 15:35:00,24.17,24.18,24.16,24.18,382000.0,17.8047,17.812,17.7973,17.812,382000.0
2013-10-25 15:40:00,24.17,24.18,24.17,24.18,488600.0,17.8047,17.812,17.8047,17.812,488600.0
2013-10-25 15:45:00,24.18,24.2,24.17,24.19,624100.0,17.812,17.8268,17.8047,17.8194,624100.0
2013-10-25 15:50:00,24.19,24.21,24.19,24.2,1170800.0,17.8194,17.8341,17.8194,17.8268,1170800.0
2013-10-25 15:55:00,24.2,24.24,24.2,24.24,1816400.0,17.8268,17.8562,17.8268,17.8562,1816400.0
2013-10-28 09:30:00,24.18,24.28,24.17,24.25,1583800.0,17.812,17.8857,17.8047,17.8636,1583800.0
2013-10-28 09:35:00,24.24,24.32,24.23,24.29,729800.0,17.8562,17.9151,17.8488,17.893,729800.0
2013-10-28 09:40:00,24.28,24.3,24.23,24.27,728500.0,17.8857,17.9004,17.8488,17.8783,728500.0
2013-10-28 09:45:00,24.27,24.33,24.24,24.28,637100.0,17.8783,17.9225,17.8562,17.8857,637100.0
2013-10-28 09:50:00,24.28,24.32,24.24,24.29,615200.0,17.8857,17.9151,17.8562,17.893,615200.0
2013-10-28 09:55:00,24.28,24.35,24.28,24.28,710600.0,17.8857,17.9372,17.8857,17.8857,710600.0
2013-10-28 10:00:00,24.28,24.32,24.27,24.32,567600.0,17.8857,17.9151,17.8783,17.9151,567600.0
2013-10-28 10:05:00,24.32,24.34,24.27,24.33,492700.0,17.9151,17.9299,17.8783,17.9225,492700.0
2013-10-28 10:10:00,24.33,24.37,24.32,24.34,516100.0,17.9225,17.952,17.9151,17.9299,516100.0
2013-10-28 10:15:00,24.34,24.37,24.32,24.35,782700.0,17.9299,17.952,17.9151,17.9372,782700.0
2013-10-28 10:20:00,24.36,24.36,24.29,24.3,507000.0,17.9446,17.9446,17.893,17.9004,507000.0
2013-10-28 10:25:00,24.3,24.34,24.29,24.32,612300.0,17.9004,17.9299,17.893,17.9151,612300.0
2013-10-28 10:30:00,24.32,24.32,24.24,24.24,399200.0,17.9151,17.9151,17.8562,17.8562,399200.0
2013-10-28 10:35:00,24.24,24.27,24.24,24.26,273900.0,17.8562,17.8783,17.8562,17.8709,273900.0
2013-10-28 10:40:00,24.25,24.27,24.23,24.24,193300.0,17.8636,17.8783,17.8488,17.8562,193300.0
2013-10-28 10:45:00,24.24,24.28,24.23,24.26,245500.0,17.8562,17.8857,17.8488,17.8709,245500.0
2013-10-28 10:50:00,24.27,24.27,24.22,24.24,320800.0,17.8783,17.8783,17.8415,17.8562,320800.0
2013-10-28 10:55:00,24.23,24.27,24.23,24.27,361900.0,17.8488,17.8783,17.8488,17.8783,361900.0
2013-10-28 11:00:00,24.27,24.33,24.26,24.32,554700.0,17.8783,17.9225,17.8709,17.9151,554700.0
2013-10-28 11:05:00,24.32,24.33,24.31,24.32,366700.0,17.9151,17.9225,17.9078,17.9151,366700.0
2013-10-28 11:10:00,24.32,24.34,24.31,24.31,254000.0,17.9151,17.9299,17.9078,17.9078,254000.0
2013-10-28 11:15:00,24.31,24.33,24.31,24.33,178100.0,17.9078,17.9225,17.9078,17.9225,178100.0
2013-10-28 11:20:00,24.33,24.35,24.31,24.34,428800.0,17.9225,17.9372,17.9078,17.9299,428800.0
2013-10-28 11:25:00,24.34,24.37,24.33,24.36,187800.0,17.9299,17.952,17.9225,17.9446,187800.0
2013-10-28 11:30:00,24.37,24.37,24.34,24.35,345300.0,17.952,17.952,17.9299,17.9372,345300.0
2013-10-28 11:35:00,24.35,24.37,24.34,24.36,172900.0,17.9372,17.952,17.9299,17.9446,172900.0
2013-10-28 11:40:00,24.37,24.38,24.35,24.36,466500.0,17.952,17.9593,17.9372,17.9446,466500.0
2013-10-28 11:45:00,24.37,24.37,24.35,24.35,234000.0,17.952,17.952,17.9372,17.9372,234000.0
2013-10-28 11:50:00,24.35,24.38,24.35,24.38,172700.0,17.9372,17.9593,17.9372,17.9593,172700.0
2013-10-28 11:55:00,24.38,24.39,24.37,24.39,234600.0,17.9593,17.9667,17.952,17.9667,234600.0
2013-10-28 12:00:00,24.38,24.39,24.37,24.39,181100.0,17.9593,17.9667,17.952,17.9667,181100.0
2013-10-28 12:05:00,24.39,24.39,24.36,24.36,172400.0,17.9667,17.9667,17.9446,17.9446,172400.0
2013-10-28 12:10:00,24.37,24.38,24.35,24.37,123300.0,17.952,17.9593,17.9372,17.952,123300.0
2013-10-28 12:15:00,24.36,24.38,24.35,24.36,173300.0,17.9446,17.9593,17.9372,17.9446,173300.0
2013-10-28 12:20:00,24.35,24.37,24.34,24.34,204100.0,17.9372,17.952,17.9299,17.9299,204100.0
2013-10-28 12:25:00,24.34,24.36,24.34,24.36,152100.0,17.9299,17.9446,17.9299,17.9446,152100.0
2013-10-28 12:30:00,24.35,24.37,24.35,24.36,135500.0,17.9372,17.952,17.9372,17.9446,135500.0
2013-10-28 12:35:00,24.35,24.38,24.35,24.38,152800.0,17.9372,17.9593,17.9372,17.9593,152800.0
2013-10-28 12:40:00,24.38,24.38,24.37,24.38,66000.0,17.9593,17.9593,17.952,17.9593,66000.0
2013-10-28 12:45:00,24.38,24.4,24.37,24.4,430000.0,17.9593,17.9741,17.952,17.9741,430000.0
2013-10-28 12:50:00,24.4,24.42,24.39,24.4,253500.0,17.9741,17.9888,17.9667,17.9741,253500.0
2013-10-28 12:55:00,24.4,24.4,24.38,24.39,232400.0,17.9741,17.9741,17.9593,17.9667,232400.0
2013-10-28 13:00:00,24.39,24.41,24.38,24.39,185700.0,17.9667,17.9814,17.9593,17.9667,185700.0
2013-10-28 13:05:00,24.39,24.39,24.36,24.36,158200.0,17.9667,17.9667,17.9446,17.9446,158200.0
2013-10-28 13:10:00,24.36,24.4,24.36,24.4,297700.0,17.9446,17.9741,17.9446,17.9741,297700.0
2013-10-28 13:15:00,24.4,24.41,24.39,24.39,250400.0,17.9741,17.9814,17.9667,17.9667,250400.0
2013-10-28 13:20:00,24.39,24.41,24.39,24.39,170700.0,17.9667,17.9814,17.9667,17.9667,170700.0
2013-10-28 13:25:00,24.39,24.41,24.39,24.4,177400.0,17.9667,17.9814,17.9667,17.9741,177400.0
2013-10-28 13:30:00,24.4,24.4,24.39,24.39,103700.0,17.9741,17.9741,17.9667,17.9667,103700.0
2013-10-28 13:35:00,24.4,24.41,24.39,24.4,306400.0,17.9741,17.9814,17.9667,17.9741,306400.0
2013-10-28 13:40:00,24.41,24.43,24.4,24.41,325000.0,17.9814,17.9962,17.9741,17.9814,325000.0
2013-10-28 13:45:00,24.41,24.45,24.4,24.45,598700.0,17.9814,18.0109,17.9741,18.0109,598700.0
2013-10-28 13:50:00,24.45,24.47,24.44,24.46,610000.0,18.0109,18.0256,18.0035,18.0183,610000.0
2013-10-28 13:55:00,24.46,24.47,24.46,24.47,154400.0,18.0183,18.0256,18.0183,18.0256,154400.0
2013-10-28 14:00:00,24.46,24.49,24.46,24.47,361900.0,18.0183,18.0404,18.0183,18.0256,361900.0
2013-10-28 14:05:00,24.48,24.48,24.47,24.47,131800.0,18.033,18.033,18.0256,18.0256,131800.0
2013-10-28 14:10:00,24.48,24.49,24.47,24.47,361100.0,18.033,18.0404,18.0256,18.0256,361100.0
2013-10-28 14:15:00,24.47,24.48,24.45,24.45,269800.0,18.0256,18.033,18.0109,18.0109,269800.0
2013-10-28 14:20:00,24.44,24.45,24.43,24.44,149000.0,18.0035,18.0109,17.9962,18.0035,149000.0
2013-10-28 14:25:00,24.44,24.46,24.42,24.43,262100.0,18.0035,18.0183,17.9888,17.9962,262100.0
2013-10-28 14:30:00,24.43,24.44,24.41,24.42,185800.0,17.9962,18.0035,17.9814,17.9888,185800.0
2013-10-28 14:35:00,24.42,24.42,24.4,24.4,183000.0,17.9888,17.9888,17.9741,17.9741,183000.0
2013-10-28 14:40:00,24.4,24.42,24.4,24.42,139700.0,17.9741,17.9888,17.9741,17.9888,139700.0
2013-10-28 14:45:00,24.41,24.42,24.4,24.4,100200.0,17.9814,17.9888,17.9741,17.9741,100200.0
2013-10-28 14:50:00,24.4,24.41,24.38,24.39,260000.0,17.9741,17.9814,17.9593,17.9667,260000.0
2013-10-28 14:55:00,24.39,24.39,24.37,24.37,102300.0,17.9667,17.9667,17.952,17.952,102300.0
2013-10-28 15:00:00,24.37,24.38,24.36,24.37,245300.0,17.952,17.9593,17.9446,17.952,245300.0
2013-10-28 15:05:00,24.38,24.38,24.32,24.33,398100.0,17.9593,17.9593,17.9151,17.9225,398100.0
2013-10-28 15:10:00,24.33,24.35,24.33,24.34,348900.0,17.9225,17.9372,17.9225,17.9299,348900.0
2013-10-28 15:15:00,24.34,24.36,24.32,24.35,551800.0,17.9299,17.9446,17.9151,17.9372,551800.0
2013-10-28 15:20:00,24.35,24.37,24.34,24.36,184000.0,17.9372,17.952,17.9299,17.9446,184000.0
2013-10-28 15:25:00,24.35,24.37,24.35,24.36,96500.0,17.9372,17.952,17.9372,17.9446,96500.0
2013-10-28 15:30:00,24.36,24.38,24.36,24.38,246800.0,17.9446,17.9593,17.9446,17.9593,246800.0
2013-10-28 15:35:00,24.38,24.39,24.37,24.39,298700.0,17.9593,17.9667,17.952,17.9667,298700.0
2013-10-28 15:40:00,24.39,24.39,24.34,24.35,421900.0,17.9667,17.9667,17.9299,17.9372,421900.0
2013-10-28 15:45:00,24.35,24.38,24.34,24.34,581900.0,17.9372,17.9593,17.9299,17.9299,581900.0
2013-10-28 15:50:00,24.35,24.35,24.32,24.32,884700.0,17.9372,17.9372,17.9151,17.9151,884700.0
2013-10-28 15:55:00,24.33,24.37,24.32,24.36,1316600.0,17.9225,17.952,17.9151,17.9446,1316600.0
2013-10-29 09:30:00,24.4,24.46,24.35,24.43,690200.0,17.9741,18.0183,17.9372,17.9962,690200.0
2013-10-29 09:35:00,24.42,24.47,24.42,24.47,347200.0,17.9888,18.0256,17.9888,18.0256,347200.0
2013-10-29 09:40:00,24.47,24.49,24.45,24.47,330900.0,18.0256,18.0404,18.0109,18.0256,330900.0
2013-10-29 09:45:00,24.48,24.54,24.47,24.54,1069900.0,18.033,18.0772,18.0256,18.0772,1069900.0
2013-10-29 09:50:00,24.54,24.55,24.48,24.54,691300.0,18.0772,18.0846,18.033,18.0772,691300.0
2013-10-29 09:55:00,24.54,24.64,24.54,24.6,913500.0,18.0772,18.1509,18.0772,18.1214,913500.0
2013-10-29 10:00:00,24.6,24.63,24.57,24.61,596100.0,18.1214,18.1435,18.0993,18.1288,596100.0
2013-10-29 10:05:00,24.61,24.65,24.6,24.63,506200.0,18.1288,18.1582,18.1214,18.1435,506200.0
2013-10-29 10:10:00,24.64,24.67,24.59,24.6,616000.0,18.1509,18.173,18.114,18.1214,616000.0
2013-10-29 10:15:00,24.6,24.6,24.55,24.59,505900.0,18.1214,18.1214,18.0846,18.114,505900.0
2013-10-29 10:20:00,24.59,24.61,24.57,24.59,232100.0,18.114,18.1288,18.0993,18.114,232100.0
2013-10-29 10:25:00,24.6,24.6,24.57,24.6,345900.0,18.1214,18.1214,18.0993,18.1214,345900.0
2013-10-29 10:30:00,24.61,24.64,24.6,24.6,298700.0,18.1288,18.1509,18.1214,18.1214,298700.0
2013-10-29 10:35:00,24.6,24.62,24.57,24.58,306700.0,18.1214,18.1361,18.0993,18.1067,306700.0
2013-10-29 10:40:00,24.58,24.59,24.55,24.56,167300.0,18.1067,18.114,18.0846,18.0919,167300.0
2013-10-29 10:45:00,24.55,24.62,24.55,24.61,325500.0,18.0846,18.1361,18.0846,18.1288,325500.0
2013-10-29 10:50:00,24.61,24.63,24.59,24.63,423200.0,18.1288,18.1435,18.114,18.1435,423200.0
2013-10-29 10:55:00,24.63,24.65,24.61,24.61,252800.0,18.1435,18.1582,18.1288,18.1288,252800.0
2013-10-29 11:00:00,24.62,24.62,24.59,24.61,160500.0,18.1361,18.1361,18.114,18.1288,160500.0
2013-10-29 11:05:00,24.61,24.64,24.6,24.64,229900.0,18.1288,18.1509,18.1214,18.1509,229900.0
2013-10-29 11:10:00,24.64,24.64,24.61,24.62,169800.0,18.1509,18.1509,18.1288,18.1361,169800.0
2013-10-29 11:15:00,24.62,24.64,24.62,24.63,332900.0,18.1361,18.1509,18.1361,18.1435,332900.0
2013-10-29 11:20:00,24.63,24.63,24.61,24.63,198900.0,18.1435,18.1435,18.1288,18.1435,198900.0
2013-10-29 11:25:00,24.63,24.63,24.61,24.62,128900.0,18.1435,18.1435,18.1288,18.1361,128900.0
2013-10-29 11:30:00,24.61,24.62,24.57,24.57,359600.0,18.1288,18.1361,18.0993,18.0993,359600.0
2013-10-29 11:35:00,24.58,24.58,24.54,24.56,377000.0,18.1067,18.1067,18.0772,18.0919,377000.0
2013-10-29 11:40:00,24.56,24.57,24.55,24.55,249000.0,18.0919,18.0993,18.0846,18.0846,249000.0
2013-10-29 11:45:00,24.56,24.57,24.53,24.54,201300.0,18.0919,18.0993,18.0698,18.0772,201300.0
2013-10-29 11:50:00,24.54,24.55,24.53,24.53,235700.0,18.0772,18.0846,18.0698,18.0698,235700.0
2013-10-29 11:55:00,24.54,24.54,24.51,24.53,186500.0,18.0772,18.0772,18.0551,18.0698,186500.0
2013-10-29 12:00:00,24.53,24.53,24.5,24.53,377900.0,18.0698,18.0698,18.0477,18.0698,377900.0
2013-10-29 12:05:00,24.53,24.53,24.5,24.51,227500.0,18.0698,18.0698,18.0477,18.0551,227500.0
2013-10-29 12:10:00,24.51,24.51,24.49,24.51,123200.0,18.0551,18.0551,18.0404,18.0551,123200.0
2013-10-29 12:15:00,24.51,24.51,24.48,24.48,137400.0,18.0551,18.0551,18.033,18.033,137400.0
2013-10-29 12:20:00,24.48,24.5,24.48,24.48,213400.0,18.033,18.0477,18.033,18.033,213400.0
2013-10-29 12:25:00,24.48,24.51,24.48,24.51,152400.0,18.033,18.0551,18.033,18.0551,152400.0
2013-10-29 12:30:00,24.5,24.51,24.5,24.51,129200.0,18.0477,18.0551,18.0477,18.0551,129200.0
2013-10-29 12:35:00,24.51,24.52,24.5,24.52,104100.0,18.0551,18.0625,18.0477,18.0625,104100.0
2013-10-29 12:40:00,24.52,24.52,24.49,24.51,187300.0,18.0625,18.0625,18.0404,18.0551,187300.0
2013-10-29 12:45:00,24.51,24.52,24.5,24.52,117300.0,18.0551,18.0625,18.0477,18.0625,117300.0
2013-10-29 12:50:00,24.51,24.52,24.51,24.52,78600.0,18.0551,18.0625,18.0551,18.0625,78600.0
2013-10-29 12:55:00,24.52,24.53,24.51,24.52,169000.0,18.0625,18.0698,18.0551,18.0625,169000.0
2013-10-29 13:00:00,24.53,24.54,24.52,24.54,98300.0,18.0698,18.0772,18.0625,18.0772,98300.0
2013-10-29 13:05:00,24.53,24.55,24.53,24.54,147500.0,18.0698,18.0846,18.0698,18.0772,147500.0
2013-10-29 13:10:00,24.54,24.55,24.52,24.54,218200.0,18.0772,18.0846,18.0625,18.0772,218200.0
2013-10-29 13:15:00,24.55,24.57,24.54,24.56,378000.0,18.0846,18.0993,18.0772,18.0919,378000.0
2013-10-29 13:20:00,24.57,24.57,24.56,24.57,97300.0,18.0993,18.0993,18.0919,18.0993,97300.0
2013-10-29 13:25:00,24.57,24.58,24.56,24.58,252000.0,18.0993,18.1067,18.0919,18.1067,252000.0
2013-10-29 13:30:00,24.58,24.58,24.57,24.58,168300.0,18.1067,18.1067,18.0993,18.1067,168300.0
2013-10-29 13:35:00,24.58,24.61,24.58,24.59,633200.0,18.1067,18.1288,18.1067,18.114,633200.0
2013-10-29 13:40:00,24.6,24.6,24.58,24.6,449600.0,18.1214,18.1214,18.1067,18.1214,449600.0
2013-10-29 13:45:00,24.6,24.61,24.58,24.59,396100.0,18.1214,18.1288,18.1067,18.114,396100.0
2013-10-29 13:50:00,24.58,24.59,24.58,24.58,134100.0,18.1067,18.114,18.1067,18.1067,134100.0
2013-10-29 13:55:00,24.58,24.59,24.55,24.55,174300.0,18.1067,18.114,18.0846,18.0846,174300.0
2013-10-29 14:00:00,24.55,24.56,24.55,24.55,81200.0,18.0846,18.0919,18.0846,18.0846,81200.0
2013-10-29 14:05:00,24.55,24.61,24.55,24.58,627500.0,18.0846,18.1288,18.0846,18.1067,627500.0
2013-10-29 14:10:00,24.59,24.59,24.56,24.58,311400.0,18.114,18.114,18.0919,18.1067,311400.0
2013-10-29 14:15:00,24.58,24.58,24.56,24.58,225400.0,18.1067,18.1067,18.0919,18.1067,225400.0
2013-10-29 14:20:00,24.58,24.58,24.56,24.57,134000.0,18.1067,18.1067,18.0919,18.0993,134000.0
2013-10-29 14:25:00,24.57,24.58,24.55,24.55,207900.0,18.0993,18.1067,18.0846,18.0846,207900.0
2013-10-29 14:30:00,24.55,24.56,24.54,24.54,143000.0,18.0846,18.0919,18.0772,18.0772,143000.0
2013-10-29 14:35:00,24.54,24.56,24.54,24.56,211800.0,18.0772,18.0919,18.0772,18.0919,211800.0
2013-10-29 14:40:00,24.56,24.56,24.54,24.54,191600.0,18.0919,18.0919,18.0772,18.0772,191600.0
2013-10-29 14:45:00,24.54,24.55,24.54,24.55,151300.0,18.0772,18.0846,18.0772,18.0846,151300.0
2013-10-29 14:50:00,24.55,24.56,24.54,24.55,313500.0,18.0846,18.0919,18.0772,18.0846,313500.0
2013-10-29 14:55:00,24.55,24.57,24.55,24.56,450100.0,18.0846,18.0993,18.0846,18.0919,450100.0
2013-10-29 15:00:00,24.57,24.57,24.5,24.5,518200.0,18.0993,18.0993,18.0477,18.0477,518200.0
2013-10-29 15:05:00,24.5,24.5,24.47,24.48,411700.0,18.0477,18.0477,18.0256,18.033,411700.0
2013-10-29 15:10:00,24.48,24.48,24.46,24.48,224200.0,18.033,18.033,18.0183,18.033,224200.0
2013-10-29 15:15:00,24.48,24.5,24.47,24.5,316100.0,18.033,18.0477,18.0256,18.0477,316100.0
2013-10-29 15:20:00,24.5,24.5,24.46,24.47,352000.0,18.0477,18.0477,18.0183,18.0256,352000.0
2013-10-29 15:25:00,24.47,24.47,24.46,24.46,151800.0,18.0256,18.0256,18.0183,18.0183,151800.0
2013-10-29 15:30:00,24.46,24.47,24.44,24.44,486800.0,18.0183,18.0256,18.0035,18.0035,486800.0
2013-10-29 15:35:00,24.44,24.5,24.43,24.5,574500.0,18.0035,18.0477,17.9962,18.0477,574500.0
2013-10-29 15:40:00,24.5,24.51,24.46,24.47,482100.0,18.0477,18.0551,18.0183,18.0256,482100.0
2013-10-29 15:45:00,24.48,24.5,24.46,24.47,658900.0,18.033,18.0477,18.0183,18.0256,658900.0
2013-10-29 15:50:00,24.47,24.52,24.46,24.52,680100.0,18.0256,18.0625,18.0183,18.0625,680100.0
2013-10-29 15:55:00,24.51,24.53,24.51,24.53,1045300.0,18.0551,18.0698,18.0551,18.0698,1045300.0
2013-10-30 09:30:00,24.53,24.58,24.5,24.57,694200.0,18.0698,18.1067,18.0477,18.0993,694200.0
2013-10-30 09:35:00,24.58,24.58,24.49,24.49,364600.0,18.1067,18.1067,18.0404,18.0404,364600.0
2013-10-30 09:40:00,24.49,24.63,24.48,24.61,625500.0,18.0404,18.1435,18.033,18.1288,625500.0
2013-10-30 09:45:00,24.62,24.68,24.6,24.67,554400.0,18.1361,18.1803,18.1214,18.173,554400.0
2013-10-30 09:50:00,24.67,24.67,24.62,24.62,253200.0,18.173,18.173,18.1361,18.1361,253200.0
2013-10-30 09:55:00,24.62,24.64,24.56,24.59,769200.0,18.1361,18.1509,18.0919,18.114,769200.0
2013-10-30 10:00:00,24.59,24.61,24.57,24.59,315200.0,18.114,18.1288,18.0993,18.114,315200.0
2013-10-30 10:05:00,24.59,24.6,24.57,24.57,318700.0,18.114,18.1214,18.0993,18.0993,318700.0
2013-10-30 10:10:00,24.57,24.59,24.55,24.58,344600.0,18.0993,18.114,18.0846,18.1067,344600.0
2013-10-30 10:15:00,24.58,24.59,24.55,24.59,228700.0,18.1067,18.114,18.0846,18.114,228700.0
2013-10-30 10:20:00,24.59,24.61,24.56,24.6,453000.0,18.114,18.1288,18.0919,18.1214,453000.0
2013-10-30 10:25:00,24.6,24.61,24.59,24.6,178400.0,18.1214,18.1288,18.114,18.1214,178400.0
2013-10-30 10:30:00,24.6,24.6,24.57,24.59,118400.0,18.1214,18.1214,18.0993,18.114,118400.0
2013-10-30 10:35:00,24.59,24.6,24.58,24.59,277000.0,18.114,18.1214,18.1067,18.114,277000.0
2013-10-30 10:40:00,24.59,24.63,24.59,24.62,378000.0,18.114,18.1435,18.114,18.1361,378000.0
2013-10-30 10:45:00,24.62,24.63,24.61,24.62,235900.0,18.1361,18.1435,18.1288,18.1361,235900.0
2013-10-30 10:50:00,24.61,24.63,24.61,24.62,388300.0,18.1288,18.1435,18.1288,18.1361,388300.0
2013-10-30 10:55:00,24.62,24.64,24.6,24.64,268800.0,18.1361,18.1509,18.1214,18.1509,268800.0
2013-10-30 11:00:00,24.63,24.64,24.6,24.62,148000.0,18.1435,18.1509,18.1214,18.1361,148000.0
2013-10-30 11:05:00,24.61,24.63,24.61,24.62,69900.0,18.1288,18.1435,18.1288,18.1361,69900.0
2013-10-30 11:10:00,24.61,24.62,24.58,24.59,193300.0,18.1288,18.1361,18.1067,18.114,193300.0
2013-10-30 11:15:00,24.58,24.6,24.57,24.58,174700.0,18.1067,18.1214,18.0993,18.1067,174700.0
2013-10-30 11:20:00,24.59,24.59,24.54,24.55,364700.0,18.114,18.114,18.0772,18.0846,364700.0
2013-10-30 11:25:00,24.55,24.58,24.54,24.57,166500.0,18.0846,18.1067,18.0772,18.0993,166500.0
2013-10-30 11:30:00,24.57,24.57,24.54,24.54,138900.0,18.0993,18.0993,18.0772,18.0772,138900.0
2013-10-30 11:35:00,24.54,24.55,24.51,24.51,328600.0,18.0772,18.0846,18.0551,18.0551,328600.0
2013-10-30 11:40:00,24.51,24.55,24.51,24.54,182400.0,18.0551,18.0846,18.0551,18.0772,182400.0
2013-10-30 11:45:00,24.55,24.56,24.53,24.54,236500.0,18.0846,18.0919,18.0698,18.0772,236500.0
2013-10-30 11:50:00,24.54,24.56,24.52,24.52,153300.0,18.0772,18.0919,18.0625,18.0625,153300.0
2013-10-30 11:55:00,24.53,24.53,24.51,24.51,75200.0,18.0698,18.0698,18.0551,18.0551,75200.0
2013-10-30 12:00:00,24.52,24.52,24.48,24.51,241600.0,18.0625,18.0625,18.033,18.0551,241600.0
2013-10-30 12:05:00,24.52,24.52,24.45,24.46,464800.0,18.0625,18.0625,18.0109,18.0183,464800.0
2013-10-30 12:10:00,24.46,24.47,24.44,24.45,234200.0,18.0183,18.0256,18.0035,18.0109,234200.0
2013-10-30 12:15:00,24.45,24.47,24.4,24.46,590600.0,18.0109,18.0256,17.9741,18.0183,590600.0
2013-10-30 12:20:00,24.47,24.52,24.46,24.52,294600.0,18.0256,18.0625,18.0183,18.0625,294600.0
2013-10-30 12:25:00,24.51,24.52,24.51,24.51,108900.0,18.0551,18.0625,18.0551,18.0551,108900.0
2013-10-30 12:30:00,24.52,24.55,24.51,24.55,76700.0,18.0625,18.0846,18.0551,18.0846,76700.0
2013-10-30 12:35:00,24.54,24.56,24.53,24.53,156500.0,18.0772,18.0919,18.0698,18.0698,156500.0
2013-10-30 12:40:00,24.54,24.55,24.52,24.55,128500.0,18.0772,18.0846,18.0625,18.0846,128500.0
2013-10-30 12:45:00,24.55,24.57,24.54,24.56,200900.0,18.0846,18.0993,18.0772,18.0919,200900.0
2013-10-30 12:50:00,24.56,24.58,24.55,24.57,164000.0,18.0919,18.1067,18.0846,18.0993,164000.0
2013-10-30 12:55:00,24.58,24.58,24.56,24.57,103100.0,18.1067,18.1067,18.0919,18.0993,103100.0
2013-10-30 13:00:00,24.58,24.59,24.57,24.58,85500.0,18.1067,18.114,18.0993,18.1067,85500.0
2013-10-30 13:05:00,24.58,24.6,24.58,24.58,93100.0,18.1067,18.1214,18.1067,18.1067,93100.0
2013-10-30 13:10:00,24.59,24.59,24.58,24.59,22200.0,18.114,18.114,18.1067,18.114,22200.0
2013-10-30 13:15:00,24.58,24.59,24.58,24.59,48100.0,18.1067,18.114,18.1067,18.114,48100.0
2013-10-30 13:20:00,24.58,24.59,24.55,24.55,139100.0,18.1067,18.114,18.0846,18.0846,139100.0
2013-10-30 13:25:00,24.55,24.56,24.53,24.54,110300.0,18.0846,18.0919,18.0698,18.0772,110300.0
2013-10-30 13:30:00,24.53,24.55,24.53,24.55,69500.0,18.0698,18.0846,18.0698,18.0846,69500.0
2013-10-30 13:35:00,24.55,24.55,24.53,24.54,272300.0,18.0846,18.0846,18.0698,18.0772,272300.0
2013-10-30 13:40:00,24.54,24.54,24.52,24.52,78700.0,18.0772,18.0772,18.0625,18.0625,78700.0
2013-10-30 13:45:00,24.53,24.53,24.51,24.52,79200.0,18.0698,18.0698,18.0551,18.0625,79200.0
2013-10-30 13:50:00,24.52,24.53,24.52,24.52,79600.0,18.0625,18.0698,18.0625,18.0625,79600.0
2013-10-30 13:55:00,24.53,24.54,24.52,24.54,58200.0,18.0698,18.0772,18.0625,18.0772,58200.0
2013-10-30 14:00:00,24.53,24.59,24.51,24.57,359800.0,18.0698,18.114,18.0551,18.0993,359800.0
2013-10-30 14:05:00,24.57,24.6,24.52,24.53,249300.0,18.0993,18.1214,18.0625,18.0698,249300.0
2013-10-30 14:10:00,24.53,24.57,24.52,24.55,210700.0,18.0698,18.0993,18.0625,18.0846,210700.0
2013-10-30 14:15:00,24.55,24.55,24.45,24.47,519200.0,18.0846,18.0846,18.0109,18.0256,519200.0
2013-10-30 14:20:00,24.47,24.51,24.46,24.48,476500.0,18.0256,18.0551,18.0183,18.033,476500.0
2013-10-30 14:25:00,24.48,24.49,24.45,24.49,245800.0,18.033,18.0404,18.0109,18.0404,245800.0
2013-10-30 14:30:00,24.48,24.5,24.46,24.5,274100.0,18.033,18.0477,18.0183,18.0477,274100.0
2013-10-30 14:35:00,24.5,24.52,24.49,24.5,200800.0,18.0477,18.0625,18.0404,18.0477,200800.0
2013-10-30 14:40:00,24.49,24.52,24.48,24.49,412800.0,18.0404,18.0625,18.033,18.0404,412800.0
2013-10-30 14:45:00,24.49,24.53,24.48,24.52,294900.0,18.0404,18.0698,18.033,18.0625,294900.0
2013-10-30 14:50:00,24.52,24.52,24.48,24.5,253900.0,18.0625,18.0625,18.033,18.0477,253900.0
2013-10-30 14:55:00,24.5,24.53,24.5,24.52,209500.0,18.0477,18.0698,18.0477,18.0625,209500.0
2013-10-30 15:00:00,24.52,24.54,24.5,24.53,151600.0,18.0625,18.0772,18.0477,18.0698,151600.0
2013-10-30 15:05:00,24.54,24.55,24.5,24.5,548000.0,18.0772,18.0846,18.0477,18.0477,548000.0
2013-10-30 15:10:00,24.5,24.52,24.49,24.51,281000.0,18.0477,18.0625,18.0404,18.0551,281000.0
2013-10-30 15:15:00,24.5,24.52,24.49,24.52,159700.0,18.0477,18.0625,18.0404,18.0625,159700.0
2013-10-30 15:20:00,24.51,24.55,24.51,24.52,331900.0,18.0551,18.0846,18.0551,18.0625,331900.0
2013-10-30 15:25:00,24.52,24.53,24.5,24.52,612700.0,18.0625,18.0698,18.0477,18.0625,612700.0
2013-10-30 15:30:00,24.51,24.55,24.51,24.55,334800.0,18.0551,18.0846,18.0551,18.0846,334800.0
2013-10-30 15:35:00,24.55,24.55,24.52,24.53,296400.0,18.0846,18.0846,18.0625,18.0698,296400.0
2013-10-30 15:40:00,24.53,24.56,24.52,24.55,457100.0,18.0698,18.0919,18.0625,18.0846,457100.0
2013-10-30 15:45:00,24.54,24.55,24.52,24.52,208900.0,18.0772,18.0846,18.0625,18.0625,208900.0
2013-10-30 15:50:00,24.52,24.52,24.5,24.51,336000.0,18.0625,18.0625,18.0477,18.0551,336000.0
2013-10-30 15:55:00,24.5,24.53,24.49,24.5,1235800.0,18.0477,18.0698,18.0404,18.0477,1235800.0
2013-10-31 09:30:00,24.52,24.6,24.52,24.58,647900.0,18.0625,18.1214,18.0625,18.1067,647900.0
2013-10-31 09:35:00,24.59,24.64,24.58,24.61,385800.0,18.114,18.1509,18.1067,18.1288,385800.0
2013-10-31 09:40:00,24.61,24.64,24.59,24.63,452500.0,18.1288,18.1509,18.114,18.1435,452500.0
2013-10-31 09:45:00,24.64,24.67,24.6,24.6,1020700.0,18.1509,18.173,18.1214,18.1214,1020700.0
2013-10-31 09:50:00,24.6,24.63,24.55,24.55,415300.0,18.1214,18.1435,18.0846,18.0846,415300.0
2013-10-31 09:55:00,24.55,24.58,24.53,24.55,575500.0,18.0846,18.1067,18.0698,18.0846,575500.0
2013-10-31 10:00:00,24.55,24.57,24.53,24.55,321900.0,18.0846,18.0993,18.0698,18.0846,321900.0
2013-10-31 10:05:00,24.55,24.58,24.52,24.56,379300.0,18.0846,18.1067,18.0625,18.0919,379300.0
2013-10-31 10:10:00,24.56,24.58,24.53,24.57,338800.0,18.0919,18.1067,18.0698,18.0993,338800.0
2013-10-31 10:15:00,24.57,24.57,24.54,24.55,206100.0,18.0993,18.0993,18.0772,18.0846,206100.0
2013-10-31 10:20:00,24.55,24.57,24.53,24.55,382500.0,18.0846,18.0993,18.0698,18.0846,382500.0
2013-10-31 10:25:00,24.56,24.59,24.55,24.58,465200.0,18.0919,18.114,18.0846,18.1067,465200.0
2013-10-31 10:30:00,24.58,24.63,24.58,24.6,563700.0,18.1067,18.1435,18.1067,18.1214,563700.0
2013-10-31 10:35:00,24.59,24.6,24.54,24.55,332000.0,18.114,18.1214,18.0772,18.0846,332000.0
2013-10-31 10:40:00,24.55,24.6,24.53,24.6,418900.0,18.0846,18.1214,18.0698,18.1214,418900.0
2013-10-31 10:45:00,24.6,24.63,24.59,24.61,574200.0,18.1214,18.1435,18.114,18.1288,574200.0
2013-10-31 10:50:00,24.61,24.63,24.58,24.59,453900.0,18.1288,18.1435,18.1067,18.114,453900.0
2013-10-31 10:55:00,24.6,24.62,24.58,24.6,211500.0,18.1214,18.1361,18.1067,18.1214,211500.0
2013-10-31 11:00:00,24.6,24.61,24.58,24.61,200300.0,18.1214,18.1288,18.1067,18.1288,200300.0
2013-10-31 11:05:00,24.61,24.62,24.58,24.62,147200.0,18.1288,18.1361,18.1067,18.1361,147200.0
2013-10-31 11:10:00,24.61,24.64,24.6,24.63,222200.0,18.1288,18.1509,18.1214,18.1435,222200.0
2013-10-31 11:15:00,24.63,24.65,24.6,24.63,308500.0,18.1435,18.1582,18.1214,18.1435,308500.0
2013-10-31 11:20:00,24.63,24.64,24.63,24.64,142100.0,18.1435,18.1509,18.1435,18.1509,142100.0
2013-10-31 11:25:00,24.64,24.67,24.63,24.66,962900.0,18.1509,18.173,18.1435,18.1656,962900.0
2013-10-31 11:30:00,24.66,24.67,24.65,24.66,333700.0,18.1656,18.173,18.1582,18.1656,333700.0
2013-10-31 11:35:00,24.66,24.67,24.65,24.66,189800.0,18.1656,18.173,18.1582,18.1656,189800.0
2013-10-31 11:40:00,24.66,24.72,24.65,24.71,907100.0,18.1656,18.2098,18.1582,18.2024,907100.0
2013-10-31 11:45:00,24.71,24.73,24.69,24.71,391300.0,18.2024,18.2172,18.1877,18.2024,391300.0
2013-10-31 11:50:00,24.72,24.72,24.68,24.68,218400.0,18.2098,18.2098,18.1803,18.1803,218400.0
2013-10-31 11:55:00,24.68,24.69,24.65,24.67,331300.0,18.1803,18.1877,18.1582,18.173,331300.0
2013-10-31 12:00:00,24.66,24.67,24.63,24.63,194500.0,18.1656,18.173,18.1435,18.1435,194500.0
2013-10-31 12:05:00,24.63,24.66,24.63,24.64,173100.0,18.1435,18.1656,18.1435,18.1509,173100.0
2013-10-31 12:10:00,24.64,24.64,24.62,24.63,176000.0,18.1509,18.1509,18.1361,18.1435,176000.0
2013-10-31 12:15:00,24.63,24.64,24.61,24.62,150100.0,18.1435,18.1509,18.1288,18.1361,150100.0
2013-10-31 12:20:00,24.63,24.64,24.62,24.64,108800.0,18.1435,18.1509,18.1361,18.1509,108800.0
2013-10-31 12:25:00,24.64,24.64,24.62,24.63,70500.0,18.1509,18.1509,18.1361,18.1435,70500.0
2013-10-31 12:30:00,24.62,24.64,24.61,24.62,185700.0,18.1361,18.1509,18.1288,18.1361,185700.0
2013-10-31 12:35:00,24.62,24.63,24.61,24.62,148700.0,18.1361,18.1435,18.1288,18.1361,148700.0
2013-10-31 12:40:00,24.63,24.63,24.62,24.63,60200.0,18.1435,18.1435,18.1361,18.1435,60200.0
2013-10-31 12:45:00,24.63,24.63,24.6,24.61,84400.0,18.1435,18.1435,18.1214,18.1288,84400.0
2013-10-31 12:50:00,24.61,24.61,24.57,24.57,418900.0,18.1288,18.1288,18.0993,18.0993,418900.0
2013-10-31 12:55:00,24.58,24.58,24.57,24.58,143100.0,18.1067,18.1067,18.0993,18.1067,143100.0
2013-10-31 13:00:00,24.58,24.6,24.57,24.59,165500.0,18.1067,18.1214,18.0993,18.114,165500.0
2013-10-31 13:05:00,24.59,24.6,24.58,24.59,93800.0,18.114,18.1214,18.1067,18.114,93800.0
2013-10-31 13:10:00,24.59,24.6,24.58,24.58,138400.0,18.114,18.1214,18.1067,18.1067,138400.0
2013-10-31 13:15:00,24.58,24.59,24.57,24.57,195600.0,18.1067,18.114,18.0993,18.0993,195600.0
2013-10-31 13:20:00,24.58,24.58,24.56,24.57,179500.0,18.1067,18.1067,18.0919,18.0993,179500.0
2013-10-31 13:25:00,24.58,24.58,24.55,24.55,150600.0,18.1067,18.1067,18.0846,18.0846,150600.0
2013-10-31 13:30:00,24.55,24.56,24.55,24.55,47500.0,18.0846,18.0919,18.0846,18.0846,47500.0
2013-10-31 13:35:00,24.55,24.56,24.54,24.55,239600.0,18.0846,18.0919,18.0772,18.0846,239600.0
2013-10-31 13:40:00,24.55,24.56,24.53,24.55,122300.0,18.0846,18.0919,18.0698,18.0846,122300.0
2013-10-31 13:45:00,24.54,24.54,24.52,24.53,146900.0,18.0772,18.0772,18.0625,18.0698,146900.0
2013-10-31 13:50:00,24.52,24.54,24.51,24.54,136600.0,18.0625,18.0772,18.0551,18.0772,136600.0
2013-10-31 13:55:00,24.54,24.55,24.53,24.54,236300.0,18.0772,18.0846,18.0698,18.0772,236300.0
2013-10-31 14:00:00,24.53,24.54,24.52,24.53,116500.0,18.0698,18.0772,18.0625,18.0698,116500.0
2013-10-31 14:05:00,24.53,24.53,24.5,24.52,184100.0,18.0698,18.0698,18.0477,18.0625,184100.0
2013-10-31 14:10:00,24.52,24.54,24.51,24.53,171000.0,18.0625,18.0772,18.0551,18.0698,171000.0
2013-10-31 14:15:00,24.52,24.57,24.52,24.56,221200.0,18.0625,18.0993,18.0625,18.0919,221200.0
2013-10-31 14:20:00,24.57,24.57,24.54,24.55,150600.0,18.0993,18.0993,18.0772,18.0846,150600.0
2013-10-31 14:25:00,24.55,24.57,24.54,24.55,234900.0,18.0846,18.0993,18.0772,18.0846,234900.0
2013-10-31 14:30:00,24.55,24.57,24.55,24.56,163700.0,18.0846,18.0993,18.0846,18.0919,163700.0
2013-10-31 14:35:00,24.55,24.56,24.55,24.55,56200.0,18.0846,18.0919,18.0846,18.0846,56200.0
2013-10-31 14:40:00,24.55,24.56,24.54,24.55,147000.0,18.0846,18.0919,18.0772,18.0846,147000.0
2013-10-31 14:45:00,24.55,24.56,24.54,24.54,110100.0,18.0846,18.0919,18.0772,18.0772,110100.0
2013-10-31 14:50:00,24.55,24.55,24.54,24.55,95300.0,18.0846,18.0846,18.0772,18.0846,95300.0
2013-10-31 14:55:00,24.54,24.55,24.53,24.54,155100.0,18.0772,18.0846,18.0698,18.0772,155100.0
2013-10-31 15:00:00,24.53,24.53,24.51,24.52,136300.0,18.0698,18.0698,18.0551,18.0625,136300.0
2013-10-31 15:05:00,24.51,24.52,24.5,24.51,122400.0,18.0551,18.0625,18.0477,18.0551,122400.0
2013-10-31 15:10:00,24.5,24.51,24.49,24.5,201600.0,18.0477,18.0551,18.0404,18.0477,201600.0
2013-10-31 15:15:00,24.49,24.51,24.49,24.5,239800.0,18.0404,18.0551,18.0404,18.0477,239800.0
2013-10-31 15:20:00,24.49,24.52,24.49,24.49,299100.0,18.0404,18.0625,18.0404,18.0404,299100.0
2013-10-31 15:25:00,24.5,24.5,24.47,24.47,135100.0,18.0477,18.0477,18.0256,18.0256,135100.0
2013-10-31 15:30:00,24.47,24.49,24.46,24.49,364100.0,18.0256,18.0404,18.0183,18.0404,364100.0
2013-10-31 15:35:00,24.49,24.51,24.48,24.5,268800.0,18.0404,18.0551,18.033,18.0477,268800.0
2013-10-31 15:40:00,24.49,24.5,24.48,24.5,394000.0,18.0404,18.0477,18.033,18.0477,394000.0
2013-10-31 15:45:00,24.5,24.5,24.48,24.49,368600.0,18.0477,18.0477,18.033,18.0404,368600.0
2013-10-31 15:50:00,24.49,24.5,24.46,24.49,1019900.0,18.0404,18.0477,18.0183,18.0404,1019900.0
2013-10-31 15:55:00,24.48,24.49,24.43,24.44,1901500.0,18.033,18.0404,17.9962,18.0035,1901500.0
2013-11-01 09:30:00,24.51,24.65,24.5,24.55,1457600.0,18.0551,18.1582,18.0477,18.0846,1457600.0
2013-11-01 09:35:00,24.54,24.62,24.54,24.59,448100.0,18.0772,18.1361,18.0772,18.114,448100.0
2013-11-01 09:40:00,24.58,24.61,24.55,24.55,445500.0,18.1067,18.1288,18.0846,18.0846,445500.0
2013-11-01 09:45:00,24.55,24.57,24.51,24.54,211300.0,18.0846,18.0993,18.0551,18.0772,211300.0
2013-11-01 09:50:00,24.55,24.55,24.5,24.5,277900.0,18.0846,18.0846,18.0477,18.0477,277900.0
2013-11-01 09:55:00,24.5,24.56,24.5,24.52,418600.0,18.0477,18.0919,18.0477,18.0625,418600.0
2013-11-01 10:00:00,24.53,24.58,24.52,24.55,379300.0,18.0698,18.1067,18.0625,18.0846,379300.0
2013-11-01 10:05:00,24.54,24.57,24.54,24.55,282200.0,18.0772,18.0993,18.0772,18.0846,282200.0
2013-11-01 10:10:00,24.55,24.57,24.52,24.53,344000.0,18.0846,18.0993,18.0625,18.0698,344000.0
2013-11-01 10:15:00,24.52,24.54,24.45,24.46,443900.0,18.0625,18.0772,18.0109,18.0183,443900.0
2013-11-01 10:20:00,24.46,24.47,24.42,24.44,478800.0,18.0183,18.0256,17.9888,18.0035,478800.0
2013-11-01 10:25:00,24.44,24.47,24.44,24.46,521800.0,18.0035,18.0256,18.0035,18.0183,521800.0
2013-11-01 10:30:00,24.45,24.47,24.45,24.46,326100.0,18.0109,18.0256,18.0109,18.0183,326100.0
2013-11-01 10:35:00,24.46,24.47,24.43,24.45,351200.0,18.0183,18.0256,17.9962,18.0109,351200.0
2013-11-01 10:40:00,24.45,24.48,24.44,24.48,329600.0,18.0109,18.033,18.0035,18.033,329600.0
2013-11-01 10:45:00,24.48,24.51,24.47,24.47,238900.0,18.033,18.0551,18.0256,18.0256,238900.0
2013-11-01 10:50:00,24.48,24.48,24.46,24.48,110500.0,18.033,18.033,18.0183,18.033,110500.0
2013-11-01 10:55:00,24.48,24.48,24.44,24.45,387000.0,18.033,18.033,18.0035,18.0109,387000.0
2013-11-01 11:00:00,24.45,24.45,24.38,24.38,439500.0,18.0109,18.0109,17.9593,17.9593,439500.0
2013-11-01 11:05:00,24.38,24.4,24.35,24.35,340900.0,17.9593,17.9741,17.9372,17.9372,340900.0
2013-11-01 11:10:00,24.35,24.37,24.3,24.31,497300.0,17.9372,17.952,17.9004,17.9078,497300.0
2013-11-01 11:15:00,24.3,24.31,24.25,24.28,648700.0,17.9004,17.9078,17.8636,17.8857,648700.0
2013-11-01 11:20:00,24.29,24.32,24.28,24.28,282800.0,17.893,17.9151,17.8857,17.8857,282800.0
2013-11-01 11:25:00,24.28,24.3,24.26,24.28,571500.0,17.8857,17.9004,17.8709,17.8857,571500.0
2013-11-01 11:30:00,24.29,24.31,24.27,24.3,195500.0,17.893,17.9078,17.8783,17.9004,195500.0
2013-11-01 11:35:00,24.3,24.31,24.27,24.28,250800.0,17.9004,17.9078,17.8783,17.8857,250800.0
2013-11-01 11:40:00,24.29,24.29,24.26,24.27,177600.0,17.893,17.893,17.8709,17.8783,177600.0
2013-11-01 11:45:00,24.27,24.28,24.26,24.28,175300.0,17.8783,17.8857,17.8709,17.8857,175300.0
2013-11-01 11:50:00,24.28,24.28,24.25,24.26,214700.0,17.8857,17.8857,17.8636,17.8709,214700.0
2013-11-01 11:55:00,24.26,24.27,24.24,24.24,333400.0,17.8709,17.8783,17.8562,17.8562,333400.0
2013-11-01 12:00:00,24.24,24.28,24.24,24.26,151400.0,17.8562,17.8857,17.8562,17.8709,151400.0
2013-11-01 12:05:00,24.25,24.27,24.24,24.26,200800.0,17.8636,17.8783,17.8562,17.8709,200800.0
2013-11-01 12:10:00,24.25,24.26,24.23,24.23,310700.0,17.8636,17.8709,17.8488,17.8488,310700.0
2013-11-01 12:15:00,24.23,24.28,24.22,24.27,496300.0,17.8488,17.8857,17.8415,17.8783,496300.0
2013-11-01 12:20:00,24.27,24.33,24.26,24.33,421600.0,17.8783,17.9225,17.8709,17.9225,421600.0
2013-11-01 12:25:00,24.33,24.36,24.32,24.35,87700.0,17.9225,17.9446,17.9151,17.9372,87700.0
2013-11-01 12:30:00,24.35,24.38,24.33,24.37,243100.0,17.9372,17.9593,17.9225,17.952,243100.0
2013-11-01 12:35:00,24.36,24.39,24.36,24.39,79600.0,17.9446,17.9667,17.9446,17.9667,79600.0
2013-11-01 12:40:00,24.39,24.41,24.38,24.4,275600.0,17.9667,17.9814,17.9593,17.9741,275600.0
2013-11-01 12:45:00,24.4,24.42,24.39,24.4,326300.0,17.9741,17.9888,17.9667,17.9741,326300.0
2013-11-01 12:50:00,24.39,24.4,24.36,24.38,172000.0,17.9667,17.9741,17.9446,17.9593,172000.0
2013-11-01 12:55:00,24.38,24.4,24.37,24.39,78300.0,17.9593,17.9741,17.952,17.9667,78300.0
2013-11-01 13:00:00,24.4,24.4,24.38,24.38,119800.0,17.9741,17.9741,17.9593,17.9593,119800.0
2013-11-01 13:05:00,24.38,24.39,24.36,24.36,106700.0,17.9593,17.9667,17.9446,17.9446,106700.0
2013-11-01 13:10:00,24.36,24.38,24.36,24.36,134200.0,17.9446,17.9593,17.9446,17.9446,134200.0
2013-11-01 13:15:00,24.37,24.37,24.32,24.32,108000.0,17.952,17.952,17.9151,17.9151,108000.0
2013-11-01 13:20:00,24.32,24.33,24.29,24.3,328200.0,17.9151,17.9225,17.893,17.9004,328200.0
2013-11-01 13:25:00,24.29,24.32,24.29,24.3,240200.0,17.893,17.9151,17.893,17.9004,240200.0
2013-11-01 13:30:00,24.3,24.32,24.28,24.28,379400.0,17.9004,17.9151,17.8857,17.8857,379400.0
2013-11-01 13:35:00,24.28,24.31,24.28,24.29,450900.0,17.8857,17.9078,17.8857,17.893,450900.0
2013-11-01 13:40:00,24.29,24.31,24.28,24.28,536100.0,17.893,17.9078,17.8857,17.8857,536100.0
2013-11-01 13:45:00,24.28,24.29,24.28,24.28,161900.0,17.8857,17.893,17.8857,17.8857,161900.0
2013-11-01 13:50:00,24.28,24.29,24.28,24.28,317500.0,17.8857,17.893,17.8857,17.8857,317500.0
2013-11-01 13:55:00,24.29,24.29,24.26,24.26,255700.0,17.893,17.893,17.8709,17.8709,255700.0
2013-11-01 14:00:00,24.26,24.27,24.25,24.25,202500.0,17.8709,17.8783,17.8636,17.8636,202500.0
2013-11-01 14:05:00,24.26,24.26,24.25,24.26,202700.0,17.8709,17.8709,17.8636,17.8709,202700.0
2013-11-01 14:10:00,24.26,24.29,24.25,24.29,226900.0,17.8709,17.893,17.8636,17.893,226900.0
2013-11-01 14:15:00,24.28,24.31,24.28,24.3,225400.0,17.8857,17.9078,17.8857,17.9004,225400.0
2013-11-01 14:20:00,24.3,24.31,24.3,24.3,115500.0,17.9004,17.9078,17.9004,17.9004,115500.0
2013-11-01 14:25:00,24.3,24.31,24.28,24.29,258800.0,17.9004,17.9078,17.8857,17.893,258800.0
2013-11-01 14:30:00,24.28,24.3,24.28,24.3,272600.0,17.8857,17.9004,17.8857,17.9004,272600.0
2013-11-01 14:35:00,24.3,24.31,24.29,24.29,266100.0,17.9004,17.9078,17.893,17.893,266100.0
2013-11-01 14:40:00,24.29,24.35,24.29,24.33,336100.0,17.893,17.9372,17.893,17.9225,336100.0
2013-11-01 14:45:00,24.33,24.34,24.33,24.34,101500.0,17.9225,17.9299,17.9225,17.9299,101500.0
2013-11-01 14:50:00,24.33,24.35,24.32,24.32,289400.0,17.9225,17.9372,17.9151,17.9151,289400.0
2013-11-01 14:55:00,24.33,24.33,24.31,24.31,242100.0,17.9225,17.9225,17.9078,17.9078,242100.0
2013-11-01 15:00:00,24.31,24.32,24.3,24.32,241500.0,17.9078,17.9151,17.9004,17.9151,241500.0
2013-11-01 15:05:00,24.32,24.33,24.31,24.33,350200.0,17.9151,17.9225,17.9078,17.9225,350200.0
2013-11-01 15:10:00,24.33,24.38,24.33,24.37,403800.0,17.9225,17.9593,17.9225,17.952,403800.0
2013-11-01 15:15:00,24.38,24.38,24.35,24.36,184400.0,17.9593,17.9593,17.9372,17.9446,184400.0
2013-11-01 15:20:00,24.35,24.36,24.33,24.34,163100.0,17.9372,17.9446,17.9225,17.9299,163100.0
2013-11-01 15:25:00,24.34,24.34,24.33,24.33,187500.0,17.9299,17.9299,17.9225,17.9225,187500.0
2013-11-01 15:30:00,24.33,24.36,24.32,24.35,392500.0,17.9225,17.9446,17.9151,17.9372,392500.0
2013-11-01 15:35:00,24.36,24.36,24.34,24.34,227000.0,17.9446,17.9446,17.9299,17.9299,227000.0
2013-11-01 15:40:00,24.34,24.35,24.33,24.33,261100.0,17.9299,17.9372,17.9225,17.9225,261100.0
2013-11-01 15:45:00,24.34,24.37,24.33,24.35,510000.0,17.9299,17.952,17.9225,17.9372,510000.0
2013-11-01 15:50:00,24.35,24.35,24.33,24.35,708400.0,17.9372,17.9372,17.9225,17.9372,708400.0
2013-11-01 15:55:00,24.35,24.35,24.3,24.31,1604700.0,17.9372,17.9372,17.9004,17.9078,1604700.0
2013-11-04 09:30:00,24.31,24.38,24.31,24.37,833700.0,17.9078,17.9593,17.9078,17.952,833700.0
2013-11-04 09:35:00,24.37,24.4,24.34,24.36,432200.0,17.952,17.9741,17.9299,17.9446,432200.0
2013-11-04 09:40:00,24.36,24.39,24.33,24.36,519300.0,17.9446,17.9667,17.9225,17.9446,519300.0
2013-11-04 09:45:00,24.36,24.39,24.34,24.35,818500.0,17.9446,17.9667,17.9299,17.9372,818500.0
2013-11-04 09:50:00,24.35,24.36,24.29,24.32,639300.0,17.9372,17.9446,17.893,17.9151,639300.0
2013-11-04 09:55:00,24.31,24.31,24.25,24.26,241300.0,17.9078,17.9078,17.8636,17.8709,241300.0
2013-11-04 10:00:00,24.27,24.27,24.21,24.21,481400.0,17.8783,17.8783,17.8341,17.8341,481400.0
2013-11-04 10:05:00,24.21,24.22,24.17,24.21,649100.0,17.8341,17.8415,17.8047,17.8341,649100.0
2013-11-04 10:10:00,24.22,24.25,24.2,24.23,268600.0,17.8415,17.8636,17.8268,17.8488,268600.0
2013-11-04 10:15:00,24.22,24.26,24.21,24.25,330500.0,17.8415,17.8709,17.8341,17.8636,330500.0
2013-11-04 10:20:00,24.26,24.26,24.22,24.23,193300.0,17.8709,17.8709,17.8415,17.8488,193300.0
2013-11-04 10:25:00,24.23,24.24,24.22,24.24,143900.0,17.8488,17.8562,17.8415,17.8562,143900.0
2013-11-04 10:30:00,24.24,24.24,24.18,24.19,366000.0,17.8562,17.8562,17.812,17.8194,366000.0
2013-11-04 10:35:00,24.18,24.19,24.17,24.19,328800.0,17.812,17.8194,17.8047,17.8194,328800.0
2013-11-04 10:40:00,24.19,24.24,24.18,24.24,368100.0,17.8194,17.8562,17.812,17.8562,368100.0
2013-11-04 10:45:00,24.24,24.25,24.21,24.23,582100.0,17.8562,17.8636,17.8341,17.8488,582100.0
2013-11-04 10:50:00,24.23,24.25,24.19,24.19,420100.0,17.8488,17.8636,17.8194,17.8194,420100.0
2013-11-04 10:55:00,24.2,24.24,24.2,24.2,308200.0,17.8268,17.8562,17.8268,17.8268,308200.0
2013-11-04 11:00:00,24.2,24.22,24.19,24.2,309900.0,17.8268,17.8415,17.8194,17.8268,309900.0
2013-11-04 11:05:00,24.2,24.21,24.18,24.2,246600.0,17.8268,17.8341,17.812,17.8268,246600.0
2013-11-04 11:10:00,24.2,24.2,24.18,24.18,274600.0,17.8268,17.8268,17.812,17.812,274600.0
2013-11-04 11:15:00,24.19,24.19,24.16,24.17,286200.0,17.8194,17.8194,17.7973,17.8047,286200.0
2013-11-04 11:20:00,24.17,24.18,24.16,24.18,202600.0,17.8047,17.812,17.7973,17.812,202600.0
2013-11-04 11:25:00,24.17,24.19,24.16,24.17,164800.0,17.8047,17.8194,17.7973,17.8047,164800.0
2013-11-04 11:30:00,24.17,24.19,24.16,24.19,248000.0,17.8047,17.8194,17.7973,17.8194,248000.0
2013-11-04 11:35:00,24.19,24.19,24.18,24.19,78000.0,17.8194,17.8194,17.812,17.8194,78000.0
2013-11-04 11:40:00,24.18,24.22,24.18,24.22,342800.0,17.812,17.8415,17.812,17.8415,342800.0
2013-11-04 11:45:00,24.22,24.23,24.21,24.23,128000.0,17.8415,17.8488,17.8341,17.8488,128000.0
2013-11-04 11:50:00,24.22,24.25,24.22,24.24,213000.0,17.8415,17.8636,17.8415,17.8562,213000.0
2013-11-04 11:55:00,24.25,24.26,24.24,24.25,153900.0,17.8636,17.8709,17.8562,17.8636,153900.0
2013-11-04 12:00:00,24.25,24.25,24.19,24.2,301500.0,17.8636,17.8636,17.8194,17.8268,301500.0
2013-11-04 12:05:00,24.2,24.21,24.19,24.19,163600.0,17.8268,17.8341,17.8194,17.8194,163600.0
2013-11-04 12:10:00,24.2,24.23,24.19,24.19,203600.0,17.8268,17.8488,17.8194,17.8194,203600.0
2013-11-04 12:15:00,24.2,24.22,24.19,24.2,163400.0,17.8268,17.8415,17.8194,17.8268,163400.0
2013-11-04 12:20:00,24.2,24.21,24.18,24.18,124400.0,17.8268,17.8341,17.812,17.812,124400.0
2013-11-04 12:25:00,24.19,24.2,24.18,24.2,113700.0,17.8194,17.8268,17.812,17.8268,113700.0
2013-11-04 12:30:00,24.19,24.2,24.16,24.18,187700.0,17.8194,17.8268,17.7973,17.812,187700.0
2013-11-04 12:35:00,24.18,24.18,24.16,24.18,75800.0,17.812,17.812,17.7973,17.812,75800.0
2013-11-04 12:40:00,24.18,24.18,24.16,24.18,108000.0,17.812,17.812,17.7973,17.812,108000.0
2013-11-04 12:45:00,24.17,24.2,24.17,24.19,141400.0,17.8047,17.8268,17.8047,17.8194,141400.0
2013-11-04 12:50:00,24.19,24.19,24.18,24.19,127700.0,17.8194,17.8194,17.812,17.8194,127700.0
2013-11-04 12:55:00,24.19,24.19,24.17,24.17,113900.0,17.8194,17.8194,17.8047,17.8047,113900.0
2013-11-04 13:00:00,24.18,24.18,24.15,24.17,203100.0,17.812,17.812,17.7899,17.8047,203100.0
2013-11-04 13:05:00,24.16,24.19,24.16,24.18,90500.0,17.7973,17.8194,17.7973,17.812,90500.0
2013-11-04 13:10:00,24.19,24.21,24.18,24.21,335500.0,17.8194,17.8341,17.812,17.8341,335500.0
2013-11-04 13:15:00,24.21,24.22,24.19,24.19,930800.0,17.8341,17.8415,17.8194,17.8194,930800.0
2013-11-04 13:20:00,24.2,24.21,24.19,24.2,88200.0,17.8268,17.8341,17.8194,17.8268,88200.0
2013-11-04 13:25:00,24.21,24.21,24.18,24.19,208700.0,17.8341,17.8341,17.812,17.8194,208700.0
2013-11-04 13:30:00,24.18,24.21,24.18,24.19,294600.0,17.812,17.8341,17.812,17.8194,294600.0
2013-11-04 13:35:00,24.2,24.2,24.18,24.19,302600.0,17.8268,17.8268,17.812,17.8194,302600.0
2013-11-04 13:40:00,24.19,24.2,24.18,24.18,317100.0,17.8194,17.8268,17.812,17.812,317100.0
2013-11-04 13:45:00,24.19,24.21,24.19,24.21,99200.0,17.8194,17.8341,17.8194,17.8341,99200.0
2013-11-04 13:50:00,24.21,24.22,24.21,24.22,152000.0,17.8341,17.8415,17.8341,17.8415,152000.0
2013-11-04 13:55:00,24.21,24.23,24.21,24.23,164500.0,17.8341,17.8488,17.8341,17.8488,164500.0
2013-11-04 14:00:00,24.23,24.24,24.21,24.24,200200.0,17.8488,17.8562,17.8341,17.8562,200200.0
2013-11-04 14:05:00,24.24,24.25,24.22,24.25,231100.0,17.8562,17.8636,17.8415,17.8636,231100.0
2013-11-04 14:10:00,24.24,24.25,24.23,24.24,178600.0,17.8562,17.8636,17.8488,17.8562,178600.0
2013-11-04 14:15:00,24.25,24.26,24.22,24.26,290000.0,17.8636,17.8709,17.8415,17.8709,290000.0
2013-11-04 14:20:00,24.26,24.26,24.24,24.26,278200.0,17.8709,17.8709,17.8562,17.8709,278200.0
2013-11-04 14:25:00,24.26,24.26,24.25,24.25,303300.0,17.8709,17.8709,17.8636,17.8636,303300.0
2013-11-04 14:30:00,24.25,24.26,24.24,24.25,119400.0,17.8636,17.8709,17.8562,17.8636,119400.0
2013-11-04 14:35:00,24.25,24.25,24.22,24.23,155300.0,17.8636,17.8636,17.8415,17.8488,155300.0
2013-11-04 14:40:00,24.23,24.25,24.22,24.23,134200.0,17.8488,17.8636,17.8415,17.8488,134200.0
2013-11-04 14:45:00,24.23,24.24,24.22,24.23,203100.0,17.8488,17.8562,17.8415,17.8488,203100.0
2013-11-04 14:50:00,24.23,24.25,24.22,24.25,209800.0,17.8488,17.8636,17.8415,17.8636,209800.0
2013-11-04 14:55:00,24.25,24.26,24.24,24.26,223400.0,17.8636,17.8709,17.8562,17.8709,223400.0
2013-11-04 15:00:00,24.26,24.27,24.25,24.26,307200.0,17.8709,17.8783,17.8636,17.8709,307200.0
2013-11-04 15:05:00,24.26,24.26,24.25,24.25,155200.0,17.8709,17.8709,17.8636,17.8636,155200.0
2013-11-04 15:10:00,24.25,24.26,24.24,24.25,154400.0,17.8636,17.8709,17.8562,17.8636,154400.0
2013-11-04 15:15:00,24.25,24.25,24.24,24.24,303500.0,17.8636,17.8636,17.8562,17.8562,303500.0
2013-11-04 15:20:00,24.24,24.25,24.22,24.23,499900.0,17.8562,17.8636,17.8415,17.8488,499900.0
2013-11-04 15:25:00,24.23,24.25,24.22,24.24,548200.0,17.8488,17.8636,17.8415,17.8562,548200.0
2013-11-04 15:30:00,24.24,24.24,24.23,24.24,98800.0,17.8562,17.8562,17.8488,17.8562,98800.0
2013-11-04 15:35:00,24.23,24.25,24.23,24.25,312000.0,17.8488,17.8636,17.8488,17.8636,312000.0
2013-11-04 15:40:00,24.25,24.26,24.23,24.26,365800.0,17.8636,17.8709,17.8488,17.8709,365800.0
2013-11-04 15:45:00,24.26,24.27,24.23,24.25,722600.0,17.8709,17.8783,17.8488,17.8636,722600.0
2013-11-04 15:50:00,24.26,24.28,24.25,24.27,582900.0,17.8709,17.8857,17.8636,17.8783,582900.0
2013-11-04 15:55:00,24.27,24.29,24.25,24.26,1609100.0,17.8783,17.893,17.8636,17.8709,1609100.0
2013-11-05 09:30:00,23.92,23.97,23.77,23.97,1481700.0,17.7855,17.8227,17.6739,17.8227,1481700.0
2013-11-05 09:35:00,23.96,24.0,23.93,23.99,376700.0,17.8152,17.845,17.7929,17.8375,376700.0
2013-11-05 09:40:00,23.99,24.01,23.93,23.97,465700.0,17.8375,17.8524,17.7929,17.8227,465700.0
2013-11-05 09:45:00,23.97,23.97,23.91,23.93,596200.0,17.8227,17.8227,17.778,17.7929,596200.0
2013-11-05 09:50:00,23.92,23.96,23.91,23.92,416700.0,17.7855,17.8152,17.778,17.7855,416700.0
2013-11-05 09:55:00,23.92,23.94,23.89,23.91,287200.0,17.7855,17.8003,17.7632,17.778,287200.0
2013-11-05 10:00:00,23.91,23.91,23.86,23.89,355000.0,17.778,17.778,17.7409,17.7632,355000.0
2013-11-05 10:05:00,23.89,23.91,23.88,23.91,300300.0,17.7632,17.778,17.7557,17.778,300300.0
2013-11-05 10:10:00,23.91,23.92,23.88,23.88,315800.0,17.778,17.7855,17.7557,17.7557,315800.0
2013-11-05 10:15:00,23.88,23.92,23.88,23.91,231300.0,17.7557,17.7855,17.7557,17.778,231300.0
2013-11-05 10:20:00,23.91,23.96,23.9,23.95,221300.0,17.778,17.8152,17.7706,17.8078,221300.0
2013-11-05 10:25:00,23.96,23.96,23.93,23.93,293500.0,17.8152,17.8152,17.7929,17.7929,293500.0
2013-11-05 10:30:00,23.93,23.95,23.92,23.94,271100.0,17.7929,17.8078,17.7855,17.8003,271100.0
2013-11-05 10:35:00,23.95,23.95,23.94,23.95,117100.0,17.8078,17.8078,17.8003,17.8078,117100.0
2013-11-05 10:40:00,23.94,23.98,23.94,23.94,187300.0,17.8003,17.8301,17.8003,17.8003,187300.0
2013-11-05 10:45:00,23.95,23.96,23.94,23.96,77600.0,17.8078,17.8152,17.8003,17.8152,77600.0
2013-11-05 10:50:00,23.96,24.01,23.96,24.01,288100.0,17.8152,17.8524,17.8152,17.8524,288100.0
2013-11-05 10:55:00,24.01,24.04,24.01,24.03,170800.0,17.8524,17.8747,17.8524,17.8673,170800.0
2013-11-05 11:00:00,24.04,24.06,24.03,24.03,349600.0,17.8747,17.8896,17.8673,17.8673,349600.0
2013-11-05 11:05:00,24.03,24.04,24.0,24.02,593500.0,17.8673,17.8747,17.845,17.8598,593500.0
2013-11-05 11:10:00,24.01,24.03,24.0,24.02,169700.0,17.8524,17.8673,17.845,17.8598,169700.0
2013-11-05 11:15:00,24.03,24.05,24.02,24.03,126500.0,17.8673,17.8821,17.8598,17.8673,126500.0
2013-11-05 11:20:00,24.03,24.06,24.01,24.05,228800.0,17.8673,17.8896,17.8524,17.8821,228800.0
2013-11-05 11:25:00,24.06,24.11,24.05,24.1,178500.0,17.8896,17.9267,17.8821,17.9193,178500.0
2013-11-05 11:30:00,24.11,24.11,24.04,24.06,515300.0,17.9267,17.9267,17.8747,17.8896,515300.0
2013-11-05 11:35:00,24.06,24.08,24.05,24.07,224300.0,17.8896,17.9044,17.8821,17.897,224300.0
2013-11-05 11:40:00,24.06,24.07,24.05,24.05,97800.0,17.8896,17.897,17.8821,17.8821,97800.0
2013-11-05 11:45:00,24.05,24.06,24.03,24.03,150200.0,17.8821,17.8896,17.8673,17.8673,150200.0
2013-11-05 11:50:00,24.04,24.04,24.03,24.03,39500.0,17.8747,17.8747,17.8673,17.8673,39500.0
2013-11-05 11:55:00,24.03,24.04,24.03,24.03,96400.0,17.8673,17.8747,17.8673,17.8673,96400.0
2013-11-05 12:00:00,24.04,24.05,24.02,24.05,149400.0,17.8747,17.8821,17.8598,17.8821,149400.0
2013-11-05 12:05:00,24.05,24.05,24.04,24.04,67800.0,17.8821,17.8821,17.8747,17.8747,67800.0
2013-11-05 12:10:00,24.05,24.05,24.03,24.05,129700.0,17.8821,17.8821,17.8673,17.8821,129700.0
2013-11-05 12:15:00,24.05,24.05,24.03,24.05,87500.0,17.8821,17.8821,17.8673,17.8821,87500.0
2013-11-05 12:20:00,24.05,24.09,24.04,24.08,188100.0,17.8821,17.9119,17.8747,17.9044,188100.0
2013-11-05 12:25:00,24.08,24.08,24.05,24.06,74100.0,17.9044,17.9044,17.8821,17.8896,74100.0
2013-11-05 12:30:00,24.06,24.06,24.03,24.04,180000.0,17.8896,17.8896,17.8673,17.8747,180000.0
2013-11-05 12:35:00,24.03,24.04,24.01,24.03,117000.0,17.8673,17.8747,17.8524,17.8673,117000.0
2013-11-05 12:40:00,24.03,24.05,24.02,24.05,103600.0,17.8673,17.8821,17.8598,17.8821,103600.0
2013-11-05 12:45:00,24.05,24.05,24.02,24.04,102500.0,17.8821,17.8821,17.8598,17.8747,102500.0
2013-11-05 12:50:00,24.04,24.04,24.03,24.04,54000.0,17.8747,17.8747,17.8673,17.8747,54000.0
2013-11-05 12:55:00,24.04,24.05,24.04,24.05,140900.0,17.8747,17.8821,17.8747,17.8821,140900.0
2013-11-05 13:00:00,24.05,24.07,24.04,24.05,95300.0,17.8821,17.897,17.8747,17.8821,95300.0
2013-11-05 13:05:00,24.05,24.08,24.05,24.07,237900.0,17.8821,17.9044,17.8821,17.897,237900.0
2013-11-05 13:10:00,24.08,24.08,24.05,24.06,99600.0,17.9044,17.9044,17.8821,17.8896,99600.0
2013-11-05 13:15:00,24.05,24.06,24.04,24.05,75900.0,17.8821,17.8896,17.8747,17.8821,75900.0
2013-11-05 13:20:00,24.05,24.05,24.04,24.05,57100.0,17.8821,17.8821,17.8747,17.8821,57100.0
2013-11-05 13:25:00,24.05,24.05,24.04,24.05,59000.0,17.8821,17.8821,17.8747,17.8821,59000.0
2013-11-05 13:30:00,24.05,24.05,24.04,24.04,122400.0,17.8821,17.8821,17.8747,17.8747,122400.0
2013-11-05 13:35:00,24.04,24.05,24.02,24.02,236700.0,17.8747,17.8821,17.8598,17.8598,236700.0
2013-11-05 13:40:00,24.02,24.06,24.02,24.06,183900.0,17.8598,17.8896,17.8598,17.8896,183900.0
2013-11-05 13:45:00,24.06,24.06,24.03,24.04,103500.0,17.8896,17.8896,17.8673,17.8747,103500.0
2013-11-05 13:50:00,24.04,24.04,24.01,24.02,461000.0,17.8747,17.8747,17.8524,17.8598,461000.0
2013-11-05 13:55:00,24.02,24.03,24.0,24.01,160200.0,17.8598,17.8673,17.845,17.8524,160200.0
2013-11-05 14:00:00,24.0,24.03,24.0,24.03,328800.0,17.845,17.8673,17.845,17.8673,328800.0
2013-11-05 14:05:00,24.03,24.03,24.01,24.03,184000.0,17.8673,17.8673,17.8524,17.8673,184000.0
2013-11-05 14:10:00,24.03,24.03,24.02,24.03,54000.0,17.8673,17.8673,17.8598,17.8673,54000.0
2013-11-05 14:15:00,24.03,24.03,24.02,24.02,73100.0,17.8673,17.8673,17.8598,17.8598,73100.0
2013-11-05 14:20:00,24.03,24.05,24.02,24.05,107700.0,17.8673,17.8821,17.8598,17.8821,107700.0
2013-11-05 14:25:00,24.05,24.07,24.04,24.06,275700.0,17.8821,17.897,17.8747,17.8896,275700.0
2013-11-05 14:30:00,24.05,24.06,24.04,24.05,367400.0,17.8821,17.8896,17.8747,17.8821,367400.0
2013-11-05 14:35:00,24.05,24.06,24.03,24.04,353700.0,17.8821,17.8896,17.8673,17.8747,353700.0
2013-11-05 14:40:00,24.05,24.06,24.03,24.05,299500.0,17.8821,17.8896,17.8673,17.8821,299500.0
2013-11-05 14:45:00,24.06,24.06,24.04,24.04,143800.0,17.8896,17.8896,17.8747,17.8747,143800.0
2013-11-05 14:50:00,24.05,24.05,24.03,24.04,216500.0,17.8821,17.8821,17.8673,17.8747,216500.0
2013-11-05 14:55:00,24.03,24.05,24.03,24.05,113600.0,17.8673,17.8821,17.8673,17.8821,113600.0
2013-11-05 15:00:00,24.05,24.05,24.04,24.05,72400.0,17.8821,17.8821,17.8747,17.8821,72400.0
2013-11-05 15:05:00,24.05,24.06,24.04,24.05,180500.0,17.8821,17.8896,17.8747,17.8821,180500.0
2013-11-05 15:10:00,24.06,24.06,24.05,24.05,128000.0,17.8896,17.8896,17.8821,17.8821,128000.0
2013-11-05 15:15:00,24.06,24.06,24.05,24.05,136700.0,17.8896,17.8896,17.8821,17.8821,136700.0
2013-11-05 15:20:00,24.05,24.06,24.0,24.01,394100.0,17.8821,17.8896,17.845,17.8524,394100.0
2013-11-05 15:25:00,24.03,24.04,24.02,24.03,192600.0,17.8673,17.8747,17.8598,17.8673,192600.0
2013-11-05 15:30:00,24.02,24.03,24.02,24.03,155700.0,17.8598,17.8673,17.8598,17.8673,155700.0
2013-11-05 15:35:00,24.02,24.04,24.02,24.04,365800.0,17.8598,17.8747,17.8598,17.8747,365800.0
2013-11-05 15:40:00,24.04,24.04,24.02,24.03,577100.0,17.8747,17.8747,17.8598,17.8673,577100.0
2013-11-05 15:45:00,24.02,24.04,24.02,24.02,447500.0,17.8598,17.8747,17.8598,17.8598,447500.0
2013-11-05 15:50:00,24.03,24.04,24.03,24.03,751000.0,17.8673,17.8747,17.8673,17.8673,751000.0
2013-11-05 15:55:00,24.03,24.05,24.02,24.03,1701900.0,17.8673,17.8821,17.8598,17.8673,1701900.0
2013-11-06 09:30:00,24.1,24.13,23.96,23.96,1100200.0,17.9193,17.9416,17.8152,17.8152,1100200.0
2013-11-06 09:35:00,23.97,24.03,23.9,23.97,742500.0,17.8227,17.8673,17.7706,17.8227,742500.0
2013-11-06 09:40:00,23.97,24.0,23.93,23.94,652100.0,17.8227,17.845,17.7929,17.8003,652100.0
2013-11-06 09:45:00,23.94,24.02,23.89,24.02,853800.0,17.8003,17.8598,17.7632,17.8598,853800.0
2013-11-06 09:50:00,24.02,24.02,24.0,24.0,219900.0,17.8598,17.8598,17.845,17.845,219900.0
2013-11-06 09:55:00,24.01,24.04,24.0,24.0,579900.0,17.8524,17.8747,17.845,17.845,579900.0
2013-11-06 10:00:00,24.01,24.01,23.99,23.99,241500.0,17.8524,17.8524,17.8375,17.8375,241500.0
2013-11-06 10:05:00,23.99,24.01,23.98,24.0,281300.0,17.8375,17.8524,17.8301,17.845,281300.0
2013-11-06 10:10:00,24.01,24.01,23.98,23.99,248800.0,17.8524,17.8524,17.8301,17.8375,248800.0
2013-11-06 10:15:00,23.99,24.02,23.96,23.99,388200.0,17.8375,17.8598,17.8152,17.8375,388200.0
2013-11-06 10:20:00,24.0,24.02,23.98,24.0,326400.0,17.845,17.8598,17.8301,17.845,326400.0
2013-11-06 10:25:00,24.01,24.03,24.0,24.02,404800.0,17.8524,17.8673,17.845,17.8598,404800.0
2013-11-06 10:30:00,24.02,24.04,24.01,24.03,173400.0,17.8598,17.8747,17.8524,17.8673,173400.0
2013-11-06 10:35:00,24.04,24.04,24.02,24.03,124300.0,17.8747,17.8747,17.8598,17.8673,124300.0
2013-11-06 10:40:00,24.04,24.05,24.01,24.05,233100.0,17.8747,17.8821,17.8524,17.8821,233100.0
2013-11-06 10:45:00,24.04,24.08,24.04,24.07,217700.0,17.8747,17.9044,17.8747,17.897,217700.0
2013-11-06 10:50:00,24.07,24.08,24.05,24.07,263100.0,17.897,17.9044,17.8821,17.897,263100.0
2013-11-06 10:55:00,24.07,24.08,24.05,24.08,276300.0,17.897,17.9044,17.8821,17.9044,276300.0
2013-11-06 11:00:00,24.08,24.08,24.05,24.08,377300.0,17.9044,17.9044,17.8821,17.9044,377300.0
2013-11-06 11:05:00,24.08,24.12,24.07,24.12,459800.0,17.9044,17.9342,17.897,17.9342,459800.0
2013-11-06 11:10:00,24.12,24.18,24.11,24.16,668000.0,17.9342,17.9788,17.9267,17.9639,668000.0
2013-11-06 11:15:00,24.16,24.23,24.15,24.21,968500.0,17.9639,18.016,17.9565,18.0011,968500.0
2013-11-06 11:20:00,24.21,24.23,24.2,24.23,179600.0,18.0011,18.016,17.9937,18.016,179600.0
2013-11-06 11:25:00,24.22,24.27,24.22,24.25,559500.0,18.0085,18.0457,18.0085,18.0308,559500.0
2013-11-06 11:30:00,24.25,24.27,24.24,24.25,165400.0,18.0308,18.0457,18.0234,18.0308,165400.0
2013-11-06 11:35:00,24.25,24.26,24.23,24.26,271000.0,18.0308,18.0383,18.016,18.0383,271000.0
2013-11-06 11:40:00,24.26,24.27,24.25,24.26,265300.0,18.0383,18.0457,18.0308,18.0383,265300.0
2013-11-06 11:45:00,24.26,24.28,24.26,24.28,123000.0,18.0383,18.0532,18.0383,18.0532,123000.0
2013-11-06 11:50:00,24.28,24.28,24.26,24.26,139000.0,18.0532,18.0532,18.0383,18.0383,139000.0
2013-11-06 11:55:00,24.27,24.27,24.25,24.26,224500.0,18.0457,18.0457,18.0308,18.0383,224500.0
2013-11-06 12:00:00,24.27,24.27,24.24,24.24,175700.0,18.0457,18.0457,18.0234,18.0234,175700.0
2013-11-06 12:05:00,24.24,24.26,24.23,24.25,192200.0,18.0234,18.0383,18.016,18.0308,192200.0
2013-11-06 12:10:00,24.25,24.25,24.24,24.24,54500.0,18.0308,18.0308,18.0234,18.0234,54500.0
2013-11-06 12:15:00,24.25,24.26,24.24,24.26,146400.0,18.0308,18.0383,18.0234,18.0383,146400.0
2013-11-06 12:20:00,24.26,24.28,24.25,24.28,296100.0,18.0383,18.0532,18.0308,18.0532,296100.0
2013-11-06 12:25:00,24.28,24.28,24.27,24.27,109300.0,18.0532,18.0532,18.0457,18.0457,109300.0
2013-11-06 12:30:00,24.28,24.29,24.27,24.29,144000.0,18.0532,18.0606,18.0457,18.0606,144000.0
2013-11-06 12:35:00,24.29,24.31,24.22,24.22,763300.0,18.0606,18.0755,18.0085,18.0085,763300.0
2013-11-06 12:40:00,24.22,24.23,24.17,24.21,462600.0,18.0085,18.016,17.9714,18.0011,462600.0
2013-11-06 12:45:00,24.21,24.22,24.2,24.21,97200.0,18.0011,18.0085,17.9937,18.0011,97200.0
2013-11-06 12:50:00,24.21,24.22,24.2,24.21,123200.0,18.0011,18.0085,17.9937,18.0011,123200.0
2013-11-06 12:55:00,24.2,24.23,24.17,24.17,208400.0,17.9937,18.016,17.9714,17.9714,208400.0
2013-11-06 13:00:00,24.17,24.19,24.15,24.18,256600.0,17.9714,17.9862,17.9565,17.9788,256600.0
2013-11-06 13:05:00,24.18,24.2,24.18,24.2,154800.0,17.9788,17.9937,17.9788,17.9937,154800.0
2013-11-06 13:10:00,24.19,24.22,24.19,24.22,118900.0,17.9862,18.0085,17.9862,18.0085,118900.0
2013-11-06 13:15:00,24.22,24.22,24.19,24.19,112100.0,18.0085,18.0085,17.9862,17.9862,112100.0
2013-11-06 13:20:00,24.2,24.21,24.19,24.2,99700.0,17.9937,18.0011,17.9862,17.9937,99700.0
2013-11-06 13:25:00,24.2,24.24,24.19,24.24,114400.0,17.9937,18.0234,17.9862,18.0234,114400.0
2013-11-06 13:30:00,24.24,24.24,24.21,24.21,158100.0,18.0234,18.0234,18.0011,18.0011,158100.0
2013-11-06 13:35:00,24.2,24.21,24.2,24.2,139400.0,17.9937,18.0011,17.9937,17.9937,139400.0
2013-11-06 13:40:00,24.2,24.21,24.19,24.2,86100.0,17.9937,18.0011,17.9862,17.9937,86100.0
2013-11-06 13:45:00,24.2,24.21,24.19,24.21,91800.0,17.9937,18.0011,17.9862,18.0011,91800.0
2013-11-06 13:50:00,24.21,24.21,24.19,24.19,136100.0,18.0011,18.0011,17.9862,17.9862,136100.0
2013-11-06 13:55:00,24.19,24.2,24.19,24.19,57500.0,17.9862,17.9937,17.9862,17.9862,57500.0
2013-11-06 14:00:00,24.19,24.2,24.19,24.2,85000.0,17.9862,17.9937,17.9862,17.9937,85000.0
2013-11-06 14:05:00,24.2,24.2,24.17,24.17,152100.0,17.9937,17.9937,17.9714,17.9714,152100.0
2013-11-06 14:10:00,24.17,24.18,24.16,24.16,135200.0,17.9714,17.9788,17.9639,17.9639,135200.0
2013-11-06 14:15:00,24.16,24.17,24.15,24.16,193600.0,17.9639,17.9714,17.9565,17.9639,193600.0
2013-11-06 14:20:00,24.16,24.16,24.12,24.16,232200.0,17.9639,17.9639,17.9342,17.9639,232200.0
2013-11-06 14:25:00,24.16,24.16,24.15,24.15,109400.0,17.9639,17.9639,17.9565,17.9565,109400.0
2013-11-06 14:30:00,24.16,24.23,24.15,24.23,662900.0,17.9639,18.016,17.9565,18.016,662900.0
2013-11-06 14:35:00,24.22,24.23,24.19,24.19,276100.0,18.0085,18.016,17.9862,17.9862,276100.0
2013-11-06 14:40:00,24.19,24.23,24.19,24.22,185500.0,17.9862,18.016,17.9862,18.0085,185500.0
2013-11-06 14:45:00,24.22,24.23,24.21,24.22,123000.0,18.0085,18.016,18.0011,18.0085,123000.0
2013-11-06 14:50:00,24.22,24.23,24.2,24.21,317900.0,18.0085,18.016,17.9937,18.0011,317900.0
2013-11-06 14:55:00,24.22,24.22,24.2,24.21,154400.0,18.0085,18.0085,17.9937,18.0011,154400.0
2013-11-06 15:00:00,24.21,24.22,24.2,24.22,184500.0,18.0011,18.0085,17.9937,18.0085,184500.0
2013-11-06 15:05:00,24.22,24.23,24.21,24.23,147400.0,18.0085,18.016,18.0011,18.016,147400.0
2013-11-06 15:10:00,24.22,24.23,24.2,24.2,192700.0,18.0085,18.016,17.9937,17.9937,192700.0
2013-11-06 15:15:00,24.2,24.22,24.2,24.21,199400.0,17.9937,18.0085,17.9937,18.0011,199400.0
2013-11-06 15:20:00,24.21,24.22,24.21,24.21,189200.0,18.0011,18.0085,18.0011,18.0011,189200.0
2013-11-06 15:25:00,24.22,24.22,24.2,24.2,202200.0,18.0085,18.0085,17.9937,17.9937,202200.0
2013-11-06 15:30:00,24.2,24.21,24.18,24.2,367100.0,17.9937,18.0011,17.9788,17.9937,367100.0
2013-11-06 15:35:00,24.19,24.2,24.18,24.2,260900.0,17.9862,17.9937,17.9788,17.9937,260900.0
2013-11-06 15:40:00,24.2,24.2,24.18,24.18,316000.0,17.9937,17.9937,17.9788,17.9788,316000.0
2013-11-06 15:45:00,24.18,24.2,24.18,24.19,302200.0,17.9788,17.9937,17.9788,17.9862,302200.0
2013-11-06 15:50:00,24.19,24.22,24.18,24.21,840100.0,17.9862,18.0085,17.9788,18.0011,840100.0
2013-11-06 15:55:00,24.21,24.25,24.2,24.25,1378100.0,18.0011,18.0308,17.9937,18.0308,1378100.0
2013-11-07 09:30:00,24.37,24.38,24.25,24.26,828600.0,18.1201,18.1275,18.0308,18.0383,828600.0
2013-11-07 09:35:00,24.26,24.32,24.25,24.27,414300.0,18.0383,18.0829,18.0308,18.0457,414300.0
2013-11-07 09:40:00,24.27,24.37,24.27,24.31,533900.0,18.0457,18.1201,18.0457,18.0755,533900.0
2013-11-07 09:45:00,24.31,24.35,24.3,24.31,374800.0,18.0755,18.1052,18.068,18.0755,374800.0
2013-11-07 09:50:00,24.31,24.32,24.21,24.21,659400.0,18.0755,18.0829,18.0011,18.0011,659400.0
2013-11-07 09:55:00,24.21,24.22,24.17,24.21,438400.0,18.0011,18.0085,17.9714,18.0011,438400.0
2013-11-07 10:00:00,24.2,24.23,24.19,24.22,396700.0,17.9937,18.016,17.9862,18.0085,396700.0
2013-11-07 10:05:00,24.21,24.23,24.15,24.16,636400.0,18.0011,18.016,17.9565,17.9639,636400.0
2013-11-07 10:10:00,24.15,24.16,24.09,24.14,433300.0,17.9565,17.9639,17.9119,17.9491,433300.0
2013-11-07 10:15:00,24.13,24.15,24.09,24.1,250100.0,17.9416,17.9565,17.9119,17.9193,250100.0
2013-11-07 10:20:00,24.11,24.17,24.09,24.16,265500.0,17.9267,17.9714,17.9119,17.9639,265500.0
2013-11-07 10:25:00,24.17,24.18,24.14,24.16,571600.0,17.9714,17.9788,17.9491,17.9639,571600.0
2013-11-07 10:30:00,24.16,24.2,24.14,24.16,337600.0,17.9639,17.9937,17.9491,17.9639,337600.0
2013-11-07 10:35:00,24.16,24.17,24.14,24.14,297500.0,17.9639,17.9714,17.9491,17.9491,297500.0
2013-11-07 10:40:00,24.14,24.19,24.14,24.17,435300.0,17.9491,17.9862,17.9491,17.9714,435300.0
2013-11-07 10:45:00,24.17,24.17,24.12,24.16,575200.0,17.9714,17.9714,17.9342,17.9639,575200.0
2013-11-07 10:50:00,24.16,24.19,24.12,24.14,312100.0,17.9639,17.9862,17.9342,17.9491,312100.0
2013-11-07 10:55:00,24.15,24.17,24.11,24.11,380500.0,17.9565,17.9714,17.9267,17.9267,380500.0
2013-11-07 11:00:00,24.12,24.14,24.11,24.13,197600.0,17.9342,17.9491,17.9267,17.9416,197600.0
2013-11-07 11:05:00,24.13,24.16,24.11,24.11,210400.0,17.9416,17.9639,17.9267,17.9267,210400.0
2013-11-07 11:10:00,24.11,24.14,24.1,24.12,176900.0,17.9267,17.9491,17.9193,17.9342,176900.0
2013-11-07 11:15:00,24.11,24.12,24.09,24.1,141700.0,17.9267,17.9342,17.9119,17.9193,141700.0
2013-11-07 11:20:00,24.09,24.13,24.09,24.12,169200.0,17.9119,17.9416,17.9119,17.9342,169200.0
2013-11-07 11:25:00,24.12,24.12,24.1,24.11,112300.0,17.9342,17.9342,17.9193,17.9267,112300.0
2013-11-07 11:30:00,24.11,24.12,24.09,24.1,190800.0,17.9267,17.9342,17.9119,17.9193,190800.0
2013-11-07 11:35:00,24.11,24.12,24.09,24.11,210700.0,17.9267,17.9342,17.9119,17.9267,210700.0
2013-11-07 11:40:00,24.1,24.13,24.09,24.13,157000.0,17.9193,17.9416,17.9119,17.9416,157000.0
2013-11-07 11:45:00,24.13,24.14,24.11,24.12,216200.0,17.9416,17.9491,17.9267,17.9342,216200.0
2013-11-07 11:50:00,24.12,24.16,24.12,24.15,206100.0,17.9342,17.9639,17.9342,17.9565,206100.0
2013-11-07 11:55:00,24.15,24.17,24.15,24.16,143900.0,17.9565,17.9714,17.9565,17.9639,143900.0
2013-11-07 12:00:00,24.17,24.17,24.14,24.15,122900.0,17.9714,17.9714,17.9491,17.9565,122900.0
2013-11-07 12:05:00,24.14,24.21,24.14,24.21,155100.0,17.9491,18.0011,17.9491,18.0011,155100.0
2013-11-07 12:10:00,24.21,24.21,24.19,24.21,178600.0,18.0011,18.0011,17.9862,18.0011,178600.0
2013-11-07 12:15:00,24.2,24.23,24.2,24.23,209400.0,17.9937,18.016,17.9937,18.016,209400.0
2013-11-07 12:20:00,24.23,24.23,24.19,24.21,258400.0,18.016,18.016,17.9862,18.0011,258400.0
2013-11-07 12:25:00,24.21,24.24,24.21,24.24,69600.0,18.0011,18.0234,18.0011,18.0234,69600.0
2013-11-07 12:30:00,24.24,24.25,24.21,24.23,345600.0,18.0234,18.0308,18.0011,18.016,345600.0
2013-11-07 12:35:00,24.23,24.24,24.21,24.23,193000.0,18.016,18.0234,18.0011,18.016,193000.0
2013-11-07 12:40:00,24.23,24.25,24.22,24.25,162300.0,18.016,18.0308,18.0085,18.0308,162300.0
2013-11-07 12:45:00,24.25,24.26,24.2,24.21,346000.0,18.0308,18.0383,17.9937,18.0011,346000.0
2013-11-07 12:50:00,24.21,24.21,24.17,24.18,149100.0,18.0011,18.0011,17.9714,17.9788,149100.0
2013-11-07 12:55:00,24.17,24.18,24.15,24.16,132700.0,17.9714,17.9788,17.9565,17.9639,132700.0
2013-11-07 13:00:00,24.16,24.18,24.15,24.16,83100.0,17.9639,17.9788,17.9565,17.9639,83100.0
2013-11-07 13:05:00,24.16,24.17,24.12,24.13,124100.0,17.9639,17.9714,17.9342,17.9416,124100.0
2013-11-07 13:10:00,24.13,24.14,24.11,24.12,214500.0,17.9416,17.9491,17.9267,17.9342,214500.0
2013-11-07 13:15:00,24.11,24.12,24.11,24.11,57100.0,17.9267,17.9342,17.9267,17.9267,57100.0
2013-11-07 13:20:00,24.12,24.12,24.08,24.09,190200.0,17.9342,17.9342,17.9044,17.9119,190200.0
2013-11-07 13:25:00,24.09,24.1,24.07,24.1,244900.0,17.9119,17.9193,17.897,17.9193,244900.0
2013-11-07 13:30:00,24.1,24.11,24.09,24.1,126700.0,17.9193,17.9267,17.9119,17.9193,126700.0
2013-11-07 13:35:00,24.1,24.11,24.08,24.1,273500.0,17.9193,17.9267,17.9044,17.9193,273500.0
2013-11-07 13:40:00,24.1,24.12,24.09,24.11,158300.0,17.9193,17.9342,17.9119,17.9267,158300.0
2013-11-07 13:45:00,24.11,24.11,24.07,24.08,165200.0,17.9267,17.9267,17.897,17.9044,165200.0
2013-11-07 13:50:00,24.08,24.1,24.07,24.07,151600.0,17.9044,17.9193,17.897,17.897,151600.0
2013-11-07 13:55:00,24.07,24.1,24.07,24.09,161500.0,17.897,17.9193,17.897,17.9119,161500.0
2013-11-07 14:00:00,24.09,24.09,24.02,24.05,375400.0,17.9119,17.9119,17.8598,17.8821,375400.0
2013-11-07 14:05:00,24.05,24.06,24.03,24.04,198300.0,17.8821,17.8896,17.8673,17.8747,198300.0
2013-11-07 14:10:00,24.04,24.06,24.04,24.05,184000.0,17.8747,17.8896,17.8747,17.8821,184000.0
2013-11-07 14:15:00,24.05,24.07,24.03,24.06,201900.0,17.8821,17.897,17.8673,17.8896,201900.0
2013-11-07 14:20:00,24.07,24.07,24.05,24.05,165200.0,17.897,17.897,17.8821,17.8821,165200.0
2013-11-07 14:25:00,24.06,24.06,24.04,24.04,96900.0,17.8896,17.8896,17.8747,17.8747,96900.0
2013-11-07 14:30:00,24.04,24.04,24.0,24.04,329500.0,17.8747,17.8747,17.845,17.8747,329500.0
2013-11-07 14:35:00,24.04,24.05,24.02,24.04,202800.0,17.8747,17.8821,17.8598,17.8747,202800.0
2013-11-07 14:40:00,24.04,24.07,24.04,24.07,206300.0,17.8747,17.897,17.8747,17.897,206300.0
2013-11-07 14:45:00,24.07,24.12,24.06,24.12,298100.0,17.897,17.9342,17.8896,17.9342,298100.0
2013-11-07 14:50:00,24.12,24.12,24.09,24.12,200900.0,17.9342,17.9342,17.9119,17.9342,200900.0
2013-11-07 14:55:00,24.12,24.13,24.11,24.13,137600.0,17.9342,17.9416,17.9267,17.9416,137600.0
2013-11-07 15:00:00,24.13,24.15,24.12,24.14,273000.0,17.9416,17.9565,17.9342,17.9491,273000.0
2013-11-07 15:05:00,24.14,24.14,24.13,24.14,258800.0,17.9491,17.9491,17.9416,17.9491,258800.0
2013-11-07 15:10:00,24.14,24.15,24.13,24.14,411500.0,17.9491,17.9565,17.9416,17.9491,411500.0
2013-11-07 15:15:00,24.14,24.14,24.13,24.14,116600.0,17.9491,17.9491,17.9416,17.9491,116600.0
2013-11-07 15:20:00,24.13,24.14,24.11,24.11,250100.0,17.9416,17.9491,17.9267,17.9267,250100.0
2013-11-07 15:25:00,24.12,24.13,24.09,24.09,446000.0,17.9342,17.9416,17.9119,17.9119,446000.0
2013-11-07 15:30:00,24.08,24.12,24.07,24.1,541600.0,17.9044,17.9342,17.897,17.9193,541600.0
2013-11-07 15:35:00,24.1,24.12,24.07,24.11,342800.0,17.9193,17.9342,17.897,17.9267,342800.0
2013-11-07 15:40:00,24.11,24.12,24.08,24.09,248400.0,17.9267,17.9342,17.9044,17.9119,248400.0
2013-11-07 15:45:00,24.08,24.09,24.04,24.04,553700.0,17.9044,17.9119,17.8747,17.8747,553700.0
2013-11-07 15:50:00,24.05,24.06,24.01,24.04,1005300.0,17.8821,17.8896,17.8524,17.8747,1005300.0
2013-11-07 15:55:00,24.04,24.06,24.02,24.05,1408300.0,17.8747,17.8896,17.8598,17.8821,1408300.0
2013-11-08 09:30:00,24.04,24.12,24.0,24.01,1326300.0,17.8747,17.9342,17.845,17.8524,1326300.0
2013-11-08 09:35:00,24.01,24.05,23.99,24.05,642100.0,17.8524,17.8821,17.8375,17.8821,642100.0
2013-11-08 09:40:00,24.05,24.07,24.02,24.06,353200.0,17.8821,17.897,17.8598,17.8896,353200.0
2013-11-08 09:45:00,24.05,24.05,23.94,23.94,535800.0,17.8821,17.8821,17.8003,17.8003,535800.0
2013-11-08 09:50:00,23.93,23.95,23.84,23.85,599700.0,17.7929,17.8078,17.726,17.7334,599700.0
2013-11-08 09:55:00,23.85,23.9,23.84,23.88,768100.0,17.7334,17.7706,17.726,17.7557,768100.0
2013-11-08 10:00:00,23.88,23.92,23.86,23.89,701700.0,17.7557,17.7855,17.7409,17.7632,701700.0
2013-11-08 10:05:00,23.89,23.89,23.85,23.88,312400.0,17.7632,17.7632,17.7334,17.7557,312400.0
2013-11-08 10:10:00,23.88,23.89,23.84,23.87,596700.0,17.7557,17.7632,17.726,17.7483,596700.0
2013-11-08 10:15:00,23.87,23.93,23.85,23.92,527400.0,17.7483,17.7929,17.7334,17.7855,527400.0
2013-11-08 10:20:00,23.92,23.94,23.89,23.91,547600.0,17.7855,17.8003,17.7632,17.778,547600.0
2013-11-08 10:25:00,23.9,23.91,23.89,23.91,421600.0,17.7706,17.778,17.7632,17.778,421600.0
2013-11-08 10:30:00,23.9,23.94,23.89,23.92,405400.0,17.7706,17.8003,17.7632,17.7855,405400.0
2013-11-08 10:35:00,23.93,23.94,23.9,23.93,332300.0,17.7929,17.8003,17.7706,17.7929,332300.0
2013-11-08 10:40:00,23.93,23.93,23.89,23.9,324600.0,17.7929,17.7929,17.7632,17.7706,324600.0
2013-11-08 10:45:00,23.91,23.94,23.9,23.92,281100.0,17.778,17.8003,17.7706,17.7855,281100.0
2013-11-08 10:50:00,23.93,23.93,23.89,23.9,332400.0,17.7929,17.7929,17.7632,17.7706,332400.0
2013-11-08 10:55:00,23.91,23.93,23.9,23.92,252900.0,17.778,17.7929,17.7706,17.7855,252900.0
2013-11-08 11:00:00,23.92,23.94,23.91,23.94,328900.0,17.7855,17.8003,17.778,17.8003,328900.0
2013-11-08 11:05:00,23.94,23.96,23.92,23.95,311300.0,17.8003,17.8152,17.7855,17.8078,311300.0
2013-11-08 11:10:00,23.94,23.97,23.94,23.97,207700.0,17.8003,17.8227,17.8003,17.8227,207700.0
2013-11-08 11:15:00,23.96,23.98,23.96,23.97,352100.0,17.8152,17.8301,17.8152,17.8227,352100.0
2013-11-08 11:20:00,23.97,23.99,23.97,23.99,117700.0,17.8227,17.8375,17.8227,17.8375,117700.0
2013-11-08 11:25:00,23.99,24.01,23.98,24.0,284500.0,17.8375,17.8524,17.8301,17.845,284500.0
2013-11-08 11:30:00,24.0,24.01,24.0,24.01,127500.0,17.845,17.8524,17.845,17.8524,127500.0
2013-11-08 11:35:00,24.01,24.05,24.0,24.02,277600.0,17.8524,17.8821,17.845,17.8598,277600.0
2013-11-08 11:40:00,24.02,24.03,24.0,24.03,264900.0,17.8598,17.8673,17.845,17.8673,264900.0
2013-11-08 11:45:00,24.03,24.05,24.02,24.04,191000.0,17.8673,17.8821,17.8598,17.8747,191000.0
2013-11-08 11:50:00,24.04,24.05,24.02,24.04,190100.0,17.8747,17.8821,17.8598,17.8747,190100.0
2013-11-08 11:55:00,24.05,24.11,24.04,24.1,355400.0,17.8821,17.9267,17.8747,17.9193,355400.0
2013-11-08 12:00:00,24.09,24.11,24.09,24.11,266500.0,17.9119,17.9267,17.9119,17.9267,266500.0
2013-11-08 12:05:00,24.11,24.11,24.07,24.08,325300.0,17.9267,17.9267,17.897,17.9044,325300.0
2013-11-08 12:10:00,24.08,24.09,24.02,24.05,585100.0,17.9044,17.9119,17.8598,17.8821,585100.0
2013-11-08 12:15:00,24.05,24.06,24.02,24.02,92800.0,17.8821,17.8896,17.8598,17.8598,92800.0
2013-11-08 12:20:00,24.02,24.05,24.01,24.04,295200.0,17.8598,17.8821,17.8524,17.8747,295200.0
2013-11-08 12:25:00,24.04,24.04,24.02,24.04,191200.0,17.8747,17.8747,17.8598,17.8747,191200.0
2013-11-08 12:30:00,24.04,24.04,24.02,24.03,89500.0,17.8747,17.8747,17.8598,17.8673,89500.0
2013-11-08 12:35:00,24.03,24.03,24.0,24.01,181400.0,17.8673,17.8673,17.845,17.8524,181400.0
2013-11-08 12:40:00,24.01,24.02,24.0,24.01,136200.0,17.8524,17.8598,17.845,17.8524,136200.0
2013-11-08 12:45:00,24.01,24.01,24.0,24.01,87400.0,17.8524,17.8524,17.845,17.8524,87400.0
2013-11-08 12:50:00,24.01,24.01,23.99,24.0,74200.0,17.8524,17.8524,17.8375,17.845,74200.0
2013-11-08 12:55:00,23.99,24.0,23.99,23.99,58200.0,17.8375,17.845,17.8375,17.8375,58200.0
2013-11-08 13:00:00,24.0,24.0,23.95,23.95,251000.0,17.845,17.845,17.8078,17.8078,251000.0
2013-11-08 13:05:00,23.95,23.96,23.95,23.96,148400.0,17.8078,17.8152,17.8078,17.8152,148400.0
2013-11-08 13:10:00,23.96,23.99,23.95,23.99,183200.0,17.8152,17.8375,17.8078,17.8375,183200.0
2013-11-08 13:15:00,23.99,24.0,23.98,24.0,97000.0,17.8375,17.845,17.8301,17.845,97000.0
2013-11-08 13:20:00,24.0,24.03,23.99,24.03,102500.0,17.845,17.8673,17.8375,17.8673,102500.0
2013-11-08 13:25:00,24.03,24.06,24.01,24.03,342500.0,17.8673,17.8896,17.8524,17.8673,342500.0
2013-11-08 13:30:00,24.03,24.04,24.02,24.02,162500.0,17.8673,17.8747,17.8598,17.8598,162500.0
2013-11-08 13:35:00,24.02,24.03,24.02,24.03,84900.0,17.8598,17.8673,17.8598,17.8673,84900.0
2013-11-08 13:40:00,24.03,24.03,24.01,24.02,136800.0,17.8673,17.8673,17.8524,17.8598,136800.0
2013-11-08 13:45:00,24.03,24.05,24.02,24.04,216400.0,17.8673,17.8821,17.8598,17.8747,216400.0
2013-11-08 13:50:00,24.04,24.04,24.02,24.03,147700.0,17.8747,17.8747,17.8598,17.8673,147700.0
2013-11-08 13:55:00,24.02,24.03,24.01,24.01,193300.0,17.8598,17.8673,17.8524,17.8524,193300.0
2013-11-08 14:00:00,24.02,24.02,24.01,24.02,129900.0,17.8598,17.8598,17.8524,17.8598,129900.0
2013-11-08 14:05:00,24.02,24.02,24.01,24.02,68100.0,17.8598,17.8598,17.8524,17.8598,68100.0
2013-11-08 14:10:00,24.02,24.03,24.01,24.03,200400.0,17.8598,17.8673,17.8524,17.8673,200400.0
2013-11-08 14:15:00,24.03,24.03,24.02,24.03,117600.0,17.8673,17.8673,17.8598,17.8673,117600.0
2013-11-08 14:20:00,24.02,24.06,24.02,24.04,337500.0,17.8598,17.8896,17.8598,17.8747,337500.0
2013-11-08 14:25:00,24.05,24.05,24.03,24.05,222600.0,17.8821,17.8821,17.8673,17.8821,222600.0
2013-11-08 14:30:00,24.05,24.06,24.03,24.04,263600.0,17.8821,17.8896,17.8673,17.8747,263600.0
2013-11-08 14:35:00,24.04,24.04,24.03,24.04,94200.0,17.8747,17.8747,17.8673,17.8747,94200.0
2013-11-08 14:40:00,24.03,24.04,24.03,24.04,110200.0,17.8673,17.8747,17.8673,17.8747,110200.0
2013-11-08 14:45:00,24.04,24.04,24.03,24.04,115900.0,17.8747,17.8747,17.8673,17.8747,115900.0
2013-11-08 14:50:00,24.04,24.05,24.03,24.05,197300.0,17.8747,17.8821,17.8673,17.8821,197300.0
2013-11-08 14:55:00,24.05,24.06,24.04,24.05,303900.0,17.8821,17.8896,17.8747,17.8821,303900.0
2013-11-08 15:00:00,24.05,24.06,24.04,24.06,268100.0,17.8821,17.8896,17.8747,17.8896,268100.0
2013-11-08 15:05:00,24.05,24.06,24.03,24.05,859700.0,17.8821,17.8896,17.8673,17.8821,859700.0
2013-11-08 15:10:00,24.04,24.05,24.02,24.05,583200.0,17.8747,17.8821,17.8598,17.8821,583200.0
2013-11-08 15:15:00,24.05,24.06,24.04,24.06,131800.0,17.8821,17.8896,17.8747,17.8896,131800.0
2013-11-08 15:20:00,24.05,24.07,24.05,24.07,227400.0,17.8821,17.897,17.8821,17.897,227400.0
2013-11-08 15:25:00,24.07,24.07,24.05,24.07,403700.0,17.897,17.897,17.8821,17.897,403700.0
2013-11-08 15:30:00,24.07,24.08,24.05,24.05,672100.0,17.897,17.9044,17.8821,17.8821,672100.0
2013-11-08 15:35:00,24.05,24.06,24.04,24.04,518900.0,17.8821,17.8896,17.8747,17.8747,518900.0
2013-11-08 15:40:00,24.04,24.06,24.03,24.06,551800.0,17.8747,17.8896,17.8673,17.8896,551800.0
2013-11-08 15:45:00,24.06,24.06,24.05,24.06,512700.0,17.8896,17.8896,17.8821,17.8896,512700.0
2013-11-08 15:50:00,24.06,24.1,24.05,24.05,1351400.0,17.8896,17.9193,17.8821,17.8821,1351400.0
2013-11-08 15:55:00,24.05,24.09,24.05,24.09,2714000.0,17.8821,17.9119,17.8821,17.9119,2714000.0
2013-11-11 09:30:00,24.04,24.1,23.93,24.0,810100.0,17.8747,17.9193,17.7929,17.845,810100.0
2013-11-11 09:35:00,23.99,24.05,23.99,24.02,238500.0,17.8375,17.8821,17.8375,17.8598,238500.0
2013-11-11 09:40:00,24.01,24.09,24.0,24.09,464800.0,17.8524,17.9119,17.845,17.9119,464800.0
2013-11-11 09:45:00,24.08,24.12,24.06,24.1,321800.0,17.9044,17.9342,17.8896,17.9193,321800.0
2013-11-11 09:50:00,24.11,24.22,24.1,24.21,482800.0,17.9267,18.0085,17.9193,18.0011,482800.0
2013-11-11 09:55:00,24.22,24.24,24.19,24.21,837300.0,18.0085,18.0234,17.9862,18.0011,837300.0
2013-11-11 10:00:00,24.22,24.29,24.21,24.24,483100.0,18.0085,18.0606,18.0011,18.0234,483100.0
2013-11-11 10:05:00,24.24,24.25,24.22,24.24,488700.0,18.0234,18.0308,18.0085,18.0234,488700.0
2013-11-11 10:10:00,24.25,24.25,24.19,24.2,477400.0,18.0308,18.0308,17.9862,17.9937,477400.0
2013-11-11 10:15:00,24.2,24.2,24.17,24.19,154400.0,17.9937,17.9937,17.9714,17.9862,154400.0
2013-11-11 10:20:00,24.18,24.19,24.16,24.17,254100.0,17.9788,17.9862,17.9639,17.9714,254100.0
2013-11-11 10:25:00,24.17,24.18,24.14,24.17,200000.0,17.9714,17.9788,17.9491,17.9714,200000.0
2013-11-11 10:30:00,24.18,24.24,24.17,24.23,183700.0,17.9788,18.0234,17.9714,18.016,183700.0
2013-11-11 10:35:00,24.23,24.24,24.18,24.22,305000.0,18.016,18.0234,17.9788,18.0085,305000.0
2013-11-11 10:40:00,24.22,24.24,24.21,24.21,146800.0,18.0085,18.0234,18.0011,18.0011,146800.0
2013-11-11 10:45:00,24.21,24.22,24.19,24.21,227300.0,18.0011,18.0085,17.9862,18.0011,227300.0
2013-11-11 10:50:00,24.21,24.23,24.21,24.21,188300.0,18.0011,18.016,18.0011,18.0011,188300.0
2013-11-11 10:55:00,24.21,24.21,24.16,24.19,278600.0,18.0011,18.0011,17.9639,17.9862,278600.0
2013-11-11 11:00:00,24.19,24.2,24.11,24.11,221400.0,17.9862,17.9937,17.9267,17.9267,221400.0
2013-11-11 11:05:00,24.11,24.17,24.1,24.16,185900.0,17.9267,17.9714,17.9193,17.9639,185900.0
2013-11-11 11:10:00,24.17,24.18,24.15,24.15,205400.0,17.9714,17.9788,17.9565,17.9565,205400.0
2013-11-11 11:15:00,24.15,24.19,24.15,24.17,221200.0,17.9565,17.9862,17.9565,17.9714,221200.0
2013-11-11 11:20:00,24.17,24.21,24.17,24.21,208100.0,17.9714,18.0011,17.9714,18.0011,208100.0
2013-11-11 11:25:00,24.2,24.22,24.19,24.21,255400.0,17.9937,18.0085,17.9862,18.0011,255400.0
2013-11-11 11:30:00,24.21,24.23,24.2,24.2,385400.0,18.0011,18.016,17.9937,17.9937,385400.0
2013-11-11 11:35:00,24.2,24.21,24.13,24.13,219900.0,17.9937,18.0011,17.9416,17.9416,219900.0
2013-11-11 11:40:00,24.14,24.17,24.13,24.16,199300.0,17.9491,17.9714,17.9416,17.9639,199300.0
2013-11-11 11:45:00,24.16,24.17,24.13,24.14,218000.0,17.9639,17.9714,17.9416,17.9491,218000.0
2013-11-11 11:50:00,24.15,24.15,24.12,24.12,179000.0,17.9565,17.9565,17.9342,17.9342,179000.0
2013-11-11 11:55:00,24.13,24.16,24.13,24.16,131300.0,17.9416,17.9639,17.9416,17.9639,131300.0
2013-11-11 12:00:00,24.15,24.17,24.14,24.15,152700.0,17.9565,17.9714,17.9491,17.9565,152700.0
2013-11-11 12:05:00,24.16,24.17,24.16,24.16,76700.0,17.9639,17.9714,17.9639,17.9639,76700.0
2013-11-11 12:10:00,24.16,24.19,24.16,24.19,103800.0,17.9639,17.9862,17.9639,17.9862,103800.0
2013-11-11 12:15:00,24.19,24.21,24.18,24.21,117600.0,17.9862,18.0011,17.9788,18.0011,117600.0
2013-11-11 12:20:00,24.21,24.22,24.2,24.21,91500.0,18.0011,18.0085,17.9937,18.0011,91500.0
2013-11-11 12:25:00,24.21,24.23,24.21,24.23,62900.0,18.0011,18.016,18.0011,18.016,62900.0
2013-11-11 12:30:00,24.23,24.23,24.21,24.21,138400.0,18.016,18.016,18.0011,18.0011,138400.0
2013-11-11 12:35:00,24.21,24.23,24.2,24.23,177900.0,18.0011,18.016,17.9937,18.016,177900.0
2013-11-11 12:40:00,24.23,24.23,24.21,24.22,117700.0,18.016,18.016,18.0011,18.0085,117700.0
2013-11-11 12:45:00,24.21,24.23,24.21,24.23,48800.0,18.0011,18.016,18.0011,18.016,48800.0
2013-11-11 12:50:00,24.22,24.24,24.22,24.24,105400.0,18.0085,18.0234,18.0085,18.0234,105400.0
2013-11-11 12:55:00,24.23,24.25,24.23,24.25,83300.0,18.016,18.0308,18.016,18.0308,83300.0
2013-11-11 13:00:00,24.24,24.28,24.24,24.26,208200.0,18.0234,18.0532,18.0234,18.0383,208200.0
2013-11-11 13:05:00,24.26,24.27,24.25,24.27,213900.0,18.0383,18.0457,18.0308,18.0457,213900.0
2013-11-11 13:10:00,24.27,24.27,24.23,24.24,248700.0,18.0457,18.0457,18.016,18.0234,248700.0
2013-11-11 13:15:00,24.24,24.26,24.23,24.26,234500.0,18.0234,18.0383,18.016,18.0383,234500.0
2013-11-11 13:20:00,24.26,24.26,24.24,24.24,61500.0,18.0383,18.0383,18.0234,18.0234,61500.0
2013-11-11 13:25:00,24.24,24.25,24.22,24.22,96600.0,18.0234,18.0308,18.0085,18.0085,96600.0
2013-11-11 13:30:00,24.22,24.25,24.21,24.24,247500.0,18.0085,18.0308,18.0011,18.0234,247500.0
2013-11-11 13:35:00,24.23,24.25,24.23,24.25,69500.0,18.016,18.0308,18.016,18.0308,69500.0
2013-11-11 13:40:00,24.25,24.25,24.22,24.22,148100.0,18.0308,18.0308,18.0085,18.0085,148100.0
2013-11-11 13:45:00,24.22,24.23,24.21,24.21,132700.0,18.0085,18.016,18.0011,18.0011,132700.0
2013-11-11 13:50:00,24.21,24.22,24.21,24.21,65300.0,18.0011,18.0085,18.0011,18.0011,65300.0
2013-11-11 13:55:00,24.21,24.23,24.21,24.23,95500.0,18.0011,18.016,18.0011,18.016,95500.0
2013-11-11 14:00:00,24.23,24.23,24.22,24.23,40900.0,18.016,18.016,18.0085,18.016,40900.0
2013-11-11 14:05:00,24.23,24.23,24.22,24.23,35700.0,18.016,18.016,18.0085,18.016,35700.0
2013-11-11 14:10:00,24.22,24.23,24.2,24.21,186400.0,18.0085,18.016,17.9937,18.0011,186400.0
2013-11-11 14:15:00,24.2,24.22,24.2,24.21,111500.0,17.9937,18.0085,17.9937,18.0011,111500.0
2013-11-11 14:20:00,24.21,24.22,24.21,24.21,38400.0,18.0011,18.0085,18.0011,18.0011,38400.0
2013-11-11 14:25:00,24.21,24.22,24.21,24.22,59600.0,18.0011,18.0085,18.0011,18.0085,59600.0
2013-11-11 14:30:00,24.22,24.22,24.19,24.2,218400.0,18.0085,18.0085,17.9862,17.9937,218400.0
2013-11-11 14:35:00,24.2,24.21,24.19,24.21,64900.0,17.9937,18.0011,17.9862,18.0011,64900.0
2013-11-11 14:40:00,24.21,24.22,24.2,24.22,62600.0,18.0011,18.0085,17.9937,18.0085,62600.0
2013-11-11 14:45:00,24.21,24.22,24.21,24.22,48500.0,18.0011,18.0085,18.0011,18.0085,48500.0
2013-11-11 14:50:00,24.21,24.24,24.21,24.23,137600.0,18.0011,18.0234,18.0011,18.016,137600.0
2013-11-11 14:55:00,24.24,24.24,24.22,24.23,193300.0,18.0234,18.0234,18.0085,18.016,193300.0
2013-11-11 15:00:00,24.23,24.24,24.22,24.23,188600.0,18.016,18.0234,18.0085,18.016,188600.0
2013-11-11 15:05:00,24.23,24.23,24.22,24.22,90300.0,18.016,18.016,18.0085,18.0085,90300.0
2013-11-11 15:10:00,24.22,24.23,24.22,24.22,131700.0,18.0085,18.016,18.0085,18.0085,131700.0
2013-11-11 15:15:00,24.22,24.24,24.21,24.22,228100.0,18.0085,18.0234,18.0011,18.0085,228100.0
2013-11-11 15:20:00,24.22,24.23,24.21,24.22,221300.0,18.0085,18.016,18.0011,18.0085,221300.0
2013-11-11 15:25:00,24.23,24.23,24.22,24.22,71500.0,18.016,18.016,18.0085,18.0085,71500.0
2013-11-11 15:30:00,24.23,24.23,24.2,24.2,318300.0,18.016,18.016,17.9937,17.9937,318300.0
2013-11-11 15:35:00,24.2,24.22,24.2,24.21,213300.0,17.9937,18.0085,17.9937,18.0011,213300.0
2013-11-11 15:40:00,24.21,24.23,24.21,24.21,460900.0,18.0011,18.016,18.0011,18.0011,460900.0
2013-11-11 15:45:00,24.21,24.22,24.21,24.21,276700.0,18.0011,18.0085,18.0011,18.0011,276700.0
2013-11-11 15:50:00,24.21,24.22,24.21,24.21,490300.0,18.0011,18.0085,18.0011,18.0011,490300.0
2013-11-11 15:55:00,24.21,24.22,24.16,24.18,1634000.0,18.0011,18.0085,17.9639,17.9788,1634000.0
2013-11-12 09:30:00,23.98,24.18,23.97,24.16,1065000.0,17.8301,17.9788,17.8227,17.9639,1065000.0
2013-11-12 09:35:00,24.16,24.19,24.04,24.04,258600.0,17.9639,17.9862,17.8747,17.8747,258600.0
2013-11-12 09:40:00,24.05,24.1,24.04,24.08,662200.0,17.8821,17.9193,17.8747,17.9044,662200.0
2013-11-12 09:45:00,24.09,24.24,24.08,24.23,977200.0,17.9119,18.0234,17.9044,18.016,977200.0
2013-11-12 09:50:00,24.23,24.23,24.17,24.2,307500.0,18.016,18.016,17.9714,17.9937,307500.0
2013-11-12 09:55:00,24.21,24.32,24.2,24.31,692000.0,18.0011,18.0829,17.9937,18.0755,692000.0
2013-11-12 10:00:00,24.31,24.33,24.25,24.29,748000.0,18.0755,18.0903,18.0308,18.0606,748000.0
2013-11-12 10:05:00,24.3,24.4,24.29,24.39,807300.0,18.068,18.1424,18.0606,18.1349,807300.0
2013-11-12 10:10:00,24.38,24.39,24.3,24.3,231300.0,18.1275,18.1349,18.068,18.068,231300.0
2013-11-12 10:15:00,24.3,24.37,24.3,24.36,449100.0,18.068,18.1201,18.068,18.1126,449100.0
2013-11-12 10:20:00,24.36,24.4,24.35,24.4,300000.0,18.1126,18.1424,18.1052,18.1424,300000.0
2013-11-12 10:25:00,24.39,24.43,24.39,24.43,712600.0,18.1349,18.1647,18.1349,18.1647,712600.0
2013-11-12 10:30:00,24.43,24.43,24.35,24.37,304300.0,18.1647,18.1647,18.1052,18.1201,304300.0
2013-11-12 10:35:00,24.37,24.39,24.36,24.39,459700.0,18.1201,18.1349,18.1126,18.1349,459700.0
2013-11-12 10:40:00,24.39,24.39,24.37,24.39,184300.0,18.1349,18.1349,18.1201,18.1349,184300.0
2013-11-12 10:45:00,24.38,24.39,24.37,24.38,239600.0,18.1275,18.1349,18.1201,18.1275,239600.0
2013-11-12 10:50:00,24.38,24.39,24.36,24.38,273200.0,18.1275,18.1349,18.1126,18.1275,273200.0
2013-11-12 10:55:00,24.37,24.44,24.37,24.43,870200.0,18.1201,18.1721,18.1201,18.1647,870200.0
2013-11-12 11:00:00,24.44,24.48,24.42,24.47,839500.0,18.1721,18.2019,18.1572,18.1944,839500.0
2013-11-12 11:05:00,24.47,24.48,24.42,24.42,378000.0,18.1944,18.2019,18.1572,18.1572,378000.0
2013-11-12 11:10:00,24.42,24.47,24.41,24.46,348000.0,18.1572,18.1944,18.1498,18.187,348000.0
2013-11-12 11:15:00,24.46,24.47,24.45,24.45,250700.0,18.187,18.1944,18.1796,18.1796,250700.0
2013-11-12 11:20:00,24.45,24.48,24.43,24.44,485800.0,18.1796,18.2019,18.1647,18.1721,485800.0
2013-11-12 11:25:00,24.43,24.47,24.43,24.46,390200.0,18.1647,18.1944,18.1647,18.187,390200.0
2013-11-12 11:30:00,24.47,24.49,24.46,24.49,379200.0,18.1944,18.2093,18.187,18.2093,379200.0
2013-11-12 11:35:00,24.49,24.49,24.4,24.4,564800.0,18.2093,18.2093,18.1424,18.1424,564800.0
2013-11-12 11:40:00,24.4,24.43,24.4,24.43,388400.0,18.1424,18.1647,18.1424,18.1647,388400.0
2013-11-12 11:45:00,24.42,24.43,24.4,24.4,423800.0,18.1572,18.1647,18.1424,18.1424,423800.0
2013-11-12 11:50:00,24.4,24.42,24.38,24.39,258500.0,18.1424,18.1572,18.1275,18.1349,258500.0
2013-11-12 11:55:00,24.38,24.42,24.38,24.41,175600.0,18.1275,18.1572,18.1275,18.1498,175600.0
2013-11-12 12:00:00,24.42,24.42,24.39,24.39,436500.0,18.1572,18.1572,18.1349,18.1349,436500.0
2013-11-12 12:05:00,24.39,24.4,24.38,24.38,283900.0,18.1349,18.1424,18.1275,18.1275,283900.0
2013-11-12 12:10:00,24.39,24.4,24.38,24.39,283900.0,18.1349,18.1424,18.1275,18.1349,283900.0
2013-11-12 12:15:00,24.39,24.41,24.39,24.41,190100.0,18.1349,18.1498,18.1349,18.1498,190100.0
2013-11-12 12:20:00,24.4,24.42,24.39,24.4,289600.0,18.1424,18.1572,18.1349,18.1424,289600.0
2013-11-12 12:25:00,24.4,24.41,24.39,24.4,160200.0,18.1424,18.1498,18.1349,18.1424,160200.0
2013-11-12 12:30:00,24.39,24.41,24.39,24.41,567900.0,18.1349,18.1498,18.1349,18.1498,567900.0
2013-11-12 12:35:00,24.4,24.41,24.39,24.39,119300.0,18.1424,18.1498,18.1349,18.1349,119300.0
2013-11-12 12:40:00,24.39,24.42,24.39,24.42,236500.0,18.1349,18.1572,18.1349,18.1572,236500.0
2013-11-12 12:45:00,24.42,24.42,24.41,24.42,51600.0,18.1572,18.1572,18.1498,18.1572,51600.0
2013-11-12 12:50:00,24.42,24.42,24.41,24.42,50000.0,18.1572,18.1572,18.1498,18.1572,50000.0
2013-11-12 12:55:00,24.42,24.42,24.41,24.41,76700.0,18.1572,18.1572,18.1498,18.1498,76700.0
2013-11-12 13:00:00,24.42,24.42,24.41,24.41,137300.0,18.1572,18.1572,18.1498,18.1498,137300.0
2013-11-12 13:05:00,24.41,24.42,24.41,24.41,84900.0,18.1498,18.1572,18.1498,18.1498,84900.0
2013-11-12 13:10:00,24.42,24.43,24.4,24.41,338100.0,18.1572,18.1647,18.1424,18.1498,338100.0
2013-11-12 13:15:00,24.41,24.41,24.39,24.4,126400.0,18.1498,18.1498,18.1349,18.1424,126400.0
2013-11-12 13:20:00,24.41,24.42,24.4,24.4,108500.0,18.1498,18.1572,18.1424,18.1424,108500.0
2013-11-12 13:25:00,24.41,24.41,24.38,24.38,219700.0,18.1498,18.1498,18.1275,18.1275,219700.0
2013-11-12 13:30:00,24.38,24.39,24.36,24.36,235700.0,18.1275,18.1349,18.1126,18.1126,235700.0
2013-11-12 13:35:00,24.36,24.37,24.35,24.36,278900.0,18.1126,18.1201,18.1052,18.1126,278900.0
2013-11-12 13:40:00,24.36,24.37,24.34,24.36,183400.0,18.1126,18.1201,18.0978,18.1126,183400.0
2013-11-12 13:45:00,24.36,24.4,24.35,24.39,253300.0,18.1126,18.1424,18.1052,18.1349,253300.0
2013-11-12 13:50:00,24.39,24.43,24.39,24.41,751000.0,18.1349,18.1647,18.1349,18.1498,751000.0
2013-11-12 13:55:00,24.41,24.41,24.39,24.39,90600.0,18.1498,18.1498,18.1349,18.1349,90600.0
2013-11-12 14:00:00,24.39,24.4,24.38,24.38,155700.0,18.1349,18.1424,18.1275,18.1275,155700.0
2013-11-12 14:05:00,24.39,24.39,24.38,24.39,63500.0,18.1349,18.1349,18.1275,18.1349,63500.0
2013-11-12 14:10:00,24.38,24.39,24.38,24.39,56900.0,18.1275,18.1349,18.1275,18.1349,56900.0
2013-11-12 14:15:00,24.39,24.4,24.38,24.4,125500.0,18.1349,18.1424,18.1275,18.1424,125500.0
2013-11-12 14:20:00,24.4,24.41,24.38,24.39,243400.0,18.1424,18.1498,18.1275,18.1349,243400.0
2013-11-12 14:25:00,24.39,24.39,24.37,24.38,109500.0,18.1349,18.1349,18.1201,18.1275,109500.0
2013-11-12 14:30:00,24.38,24.39,24.37,24.39,137900.0,18.1275,18.1349,18.1201,18.1349,137900.0
2013-11-12 14:35:00,24.38,24.42,24.38,24.41,157600.0,18.1275,18.1572,18.1275,18.1498,157600.0
2013-11-12 14:40:00,24.42,24.42,24.4,24.4,191700.0,18.1572,18.1572,18.1424,18.1424,191700.0
2013-11-12 14:45:00,24.41,24.44,24.4,24.43,170500.0,18.1498,18.1721,18.1424,18.1647,170500.0
2013-11-12 14:50:00,24.43,24.44,24.42,24.42,145000.0,18.1647,18.1721,18.1572,18.1572,145000.0
2013-11-12 14:55:00,24.43,24.45,24.42,24.45,157000.0,18.1647,18.1796,18.1572,18.1796,157000.0
2013-11-12 15:00:00,24.45,24.47,24.44,24.46,181900.0,18.1796,18.1944,18.1721,18.187,181900.0
2013-11-12 15:05:00,24.47,24.48,24.46,24.48,295800.0,18.1944,18.2019,18.187,18.2019,295800.0
2013-11-12 15:10:00,24.47,24.49,24.47,24.48,305700.0,18.1944,18.2093,18.1944,18.2019,305700.0
2013-11-12 15:15:00,24.48,24.5,24.48,24.48,308800.0,18.2019,18.2167,18.2019,18.2019,308800.0
2013-11-12 15:20:00,24.48,24.5,24.47,24.48,1121100.0,18.2019,18.2167,18.1944,18.2019,1121100.0
2013-11-12 15:25:00,24.48,24.49,24.48,24.48,173500.0,18.2019,18.2093,18.2019,18.2019,173500.0
2013-11-12 15:30:00,24.48,24.49,24.48,24.48,377200.0,18.2019,18.2093,18.2019,18.2019,377200.0
2013-11-12 15:35:00,24.48,24.49,24.48,24.49,394400.0,18.2019,18.2093,18.2019,18.2093,394400.0
2013-11-12 15:40:00,24.48,24.49,24.48,24.49,424600.0,18.2019,18.2093,18.2019,18.2093,424600.0
2013-11-12 15:45:00,24.48,24.49,24.45,24.45,925500.0,18.2019,18.2093,18.1796,18.1796,925500.0
2013-11-12 15:50:00,24.45,24.45,24.42,24.42,1254800.0,18.1796,18.1796,18.1572,18.1572,1254800.0
2013-11-12 15:55:00,24.43,24.46,24.42,24.43,2302500.0,18.1647,18.187,18.1572,18.1647,2302500.0
2013-11-13 09:30:00,24.26,24.29,24.2,24.23,901700.0,18.0383,18.0606,17.9937,18.016,901700.0
2013-11-13 09:35:00,24.23,24.33,24.21,24.32,455100.0,18.016,18.0903,18.0011,18.0829,455100.0
2013-11-13 09:40:00,24.32,24.34,24.3,24.3,208000.0,18.0829,18.0978,18.068,18.068,208000.0
2013-11-13 09:45:00,24.3,24.37,24.3,24.36,481100.0,18.068,18.1201,18.068,18.1126,481100.0
2013-11-13 09:50:00,24.35,24.36,24.32,24.34,374500.0,18.1052,18.1126,18.0829,18.0978,374500.0
2013-11-13 09:55:00,24.34,24.34,24.29,24.32,420700.0,18.0978,18.0978,18.0606,18.0829,420700.0
2013-11-13 10:00:00,24.32,24.35,24.32,24.34,182400.0,18.0829,18.1052,18.0829,18.0978,182400.0
2013-11-13 10:05:00,24.34,24.34,24.32,24.34,197800.0,18.0978,18.0978,18.0829,18.0978,197800.0
2013-11-13 10:10:00,24.34,24.34,24.32,24.33,219000.0,18.0978,18.0978,18.0829,18.0903,219000.0
2013-11-13 10:15:00,24.33,24.34,24.3,24.32,123500.0,18.0903,18.0978,18.068,18.0829,123500.0
2013-11-13 10:20:00,24.31,24.34,24.3,24.32,177900.0,18.0755,18.0978,18.068,18.0829,177900.0
2013-11-13 10:25:00,24.32,24.35,24.31,24.33,180500.0,18.0829,18.1052,18.0755,18.0903,180500.0
2013-11-13 10:30:00,24.32,24.34,24.31,24.32,137700.0,18.0829,18.0978,18.0755,18.0829,137700.0
2013-11-13 10:35:00,24.33,24.34,24.32,24.33,115500.0,18.0903,18.0978,18.0829,18.0903,115500.0
2013-11-13 10:40:00,24.33,24.34,24.32,24.34,231300.0,18.0903,18.0978,18.0829,18.0978,231300.0
2013-11-13 10:45:00,24.34,24.36,24.33,24.35,319000.0,18.0978,18.1126,18.0903,18.1052,319000.0
2013-11-13 10:50:00,24.35,24.36,24.35,24.36,139000.0,18.1052,18.1126,18.1052,18.1126,139000.0
2013-11-13 10:55:00,24.35,24.36,24.32,24.35,241000.0,18.1052,18.1126,18.0829,18.1052,241000.0
2013-11-13 11:00:00,24.34,24.35,24.34,24.35,67600.0,18.0978,18.1052,18.0978,18.1052,67600.0
2013-11-13 11:05:00,24.35,24.35,24.33,24.35,121900.0,18.1052,18.1052,18.0903,18.1052,121900.0
2013-11-13 11:10:00,24.35,24.35,24.32,24.34,155800.0,18.1052,18.1052,18.0829,18.0978,155800.0
2013-11-13 11:15:00,24.34,24.35,24.33,24.35,71800.0,18.0978,18.1052,18.0903,18.1052,71800.0
2013-11-13 11:20:00,24.35,24.36,24.33,24.34,319000.0,18.1052,18.1126,18.0903,18.0978,319000.0
2013-11-13 11:25:00,24.33,24.36,24.31,24.31,350500.0,18.0903,18.1126,18.0755,18.0755,350500.0
2013-11-13 11:30:00,24.32,24.33,24.31,24.33,122700.0,18.0829,18.0903,18.0755,18.0903,122700.0
2013-11-13 11:35:00,24.33,24.33,24.28,24.28,209700.0,18.0903,18.0903,18.0532,18.0532,209700.0
2013-11-13 11:40:00,24.29,24.29,24.25,24.26,139900.0,18.0606,18.0606,18.0308,18.0383,139900.0
2013-11-13 11:45:00,24.26,24.27,24.25,24.26,147800.0,18.0383,18.0457,18.0308,18.0383,147800.0
2013-11-13 11:50:00,24.25,24.3,24.25,24.29,150200.0,18.0308,18.068,18.0308,18.0606,150200.0
2013-11-13 11:55:00,24.3,24.32,24.29,24.32,83800.0,18.068,18.0829,18.0606,18.0829,83800.0
2013-11-13 12:00:00,24.32,24.32,24.31,24.32,47800.0,18.0829,18.0829,18.0755,18.0829,47800.0
2013-11-13 12:05:00,24.32,24.32,24.28,24.3,201000.0,18.0829,18.0829,18.0532,18.068,201000.0
2013-11-13 12:10:00,24.31,24.32,24.3,24.32,96700.0,18.0755,18.0829,18.068,18.0829,96700.0
2013-11-13 12:15:00,24.32,24.36,24.32,24.36,118900.0,18.0829,18.1126,18.0829,18.1126,118900.0
2013-11-13 12:20:00,24.36,24.41,24.35,24.41,132100.0,18.1126,18.1498,18.1052,18.1498,132100.0
2013-11-13 12:25:00,24.41,24.45,24.41,24.43,408900.0,18.1498,18.1796,18.1498,18.1647,408900.0
2013-11-13 12:30:00,24.42,24.44,24.41,24.44,234400.0,18.1572,18.1721,18.1498,18.1721,234400.0
2013-11-13 12:35:00,24.43,24.44,24.41,24.41,122600.0,18.1647,18.1721,18.1498,18.1498,122600.0
2013-11-13 12:40:00,24.41,24.45,24.41,24.44,259300.0,18.1498,18.1796,18.1498,18.1721,259300.0
2013-11-13 12:45:00,24.44,24.47,24.44,24.46,257600.0,18.1721,18.1944,18.1721,18.187,257600.0
2013-11-13 12:50:00,24.46,24.46,24.42,24.42,201900.0,18.187,18.187,18.1572,18.1572,201900.0
2013-11-13 12:55:00,24.43,24.44,24.42,24.44,192400.0,18.1647,18.1721,18.1572,18.1721,192400.0
2013-11-13 13:00:00,24.43,24.47,24.43,24.44,263900.0,18.1647,18.1944,18.1647,18.1721,263900.0
2013-11-13 13:05:00,24.45,24.46,24.43,24.45,165900.0,18.1796,18.187,18.1647,18.1796,165900.0
2013-11-13 13:10:00,24.45,24.46,24.45,24.46,131800.0,18.1796,18.187,18.1796,18.187,131800.0
2013-11-13 13:15:00,24.46,24.49,24.45,24.49,173400.0,18.187,18.2093,18.1796,18.2093,173400.0
2013-11-13 13:20:00,24.49,24.5,24.47,24.49,255300.0,18.2093,18.2167,18.1944,18.2093,255300.0
2013-11-13 13:25:00,24.49,24.5,24.48,24.48,256000.0,18.2093,18.2167,18.2019,18.2019,256000.0
2013-11-13 13:30:00,24.49,24.5,24.48,24.5,200000.0,18.2093,18.2167,18.2019,18.2167,200000.0
2013-11-13 13:35:00,24.5,24.5,24.47,24.48,290000.0,18.2167,18.2167,18.1944,18.2019,290000.0
2013-11-13 13:40:00,24.48,24.5,24.47,24.49,176400.0,18.2019,18.2167,18.1944,18.2093,176400.0
2013-11-13 13:45:00,24.49,24.5,24.48,24.5,187500.0,18.2093,18.2167,18.2019,18.2167,187500.0
2013-11-13 13:50:00,24.5,24.54,24.49,24.53,437000.0,18.2167,18.2465,18.2093,18.239,437000.0
2013-11-13 13:55:00,24.54,24.54,24.48,24.48,194100.0,18.2465,18.2465,18.2019,18.2019,194100.0
2013-11-13 14:00:00,24.48,24.54,24.48,24.52,270000.0,18.2019,18.2465,18.2019,18.2316,270000.0
2013-11-13 14:05:00,24.52,24.53,24.51,24.53,90400.0,18.2316,18.239,18.2242,18.239,90400.0
2013-11-13 14:10:00,24.53,24.53,24.48,24.49,246000.0,18.239,18.239,18.2019,18.2093,246000.0
2013-11-13 14:15:00,24.5,24.5,24.47,24.5,178200.0,18.2167,18.2167,18.1944,18.2167,178200.0
2013-11-13 14:20:00,24.5,24.5,24.49,24.5,57400.0,18.2167,18.2167,18.2093,18.2167,57400.0
2013-11-13 14:25:00,24.5,24.5,24.49,24.5,84800.0,18.2167,18.2167,18.2093,18.2167,84800.0
2013-11-13 14:30:00,24.5,24.52,24.49,24.52,306900.0,18.2167,18.2316,18.2093,18.2316,306900.0
2013-11-13 14:35:00,24.52,24.52,24.51,24.51,179000.0,18.2316,18.2316,18.2242,18.2242,179000.0
2013-11-13 14:40:00,24.51,24.53,24.51,24.53,129500.0,18.2242,18.239,18.2242,18.239,129500.0
2013-11-13 14:45:00,24.52,24.53,24.52,24.52,100900.0,18.2316,18.239,18.2316,18.2316,100900.0
2013-11-13 14:50:00,24.53,24.53,24.52,24.53,109700.0,18.239,18.239,18.2316,18.239,109700.0
2013-11-13 14:55:00,24.53,24.53,24.52,24.53,92800.0,18.239,18.239,18.2316,18.239,92800.0
2013-11-13 15:00:00,24.53,24.53,24.52,24.53,71200.0,18.239,18.239,18.2316,18.239,71200.0
2013-11-13 15:05:00,24.53,24.53,24.52,24.53,180700.0,18.239,18.239,18.2316,18.239,180700.0
2013-11-13 15:10:00,24.53,24.55,24.52,24.54,391800.0,18.239,18.2539,18.2316,18.2465,391800.0
2013-11-13 15:15:00,24.54,24.54,24.53,24.54,143700.0,18.2465,18.2465,18.239,18.2465,143700.0
2013-11-13 15:20:00,24.53,24.56,24.53,24.56,331500.0,18.239,18.2613,18.239,18.2613,331500.0
2013-11-13 15:25:00,24.55,24.57,24.52,24.53,418500.0,18.2539,18.2688,18.2316,18.239,418500.0
2013-11-13 15:30:00,24.53,24.53,24.51,24.53,216100.0,18.239,18.239,18.2242,18.239,216100.0
2013-11-13 15:35:00,24.53,24.55,24.52,24.55,414600.0,18.239,18.2539,18.2316,18.2539,414600.0
2013-11-13 15:40:00,24.55,24.59,24.54,24.56,839900.0,18.2539,18.2836,18.2465,18.2613,839900.0
2013-11-13 15:45:00,24.57,24.6,24.56,24.6,350800.0,18.2688,18.2911,18.2613,18.2911,350800.0
2013-11-13 15:50:00,24.6,24.62,24.57,24.57,1326800.0,18.2911,18.306,18.2688,18.2688,1326800.0
2013-11-13 15:55:00,24.58,24.6,24.56,24.59,1695100.0,18.2762,18.2911,18.2613,18.2836,1695100.0
2013-11-14 09:30:00,24.43,24.5,24.39,24.42,1023200.0,18.1647,18.2167,18.1349,18.1572,1023200.0
2013-11-14 09:35:00,24.42,24.48,24.41,24.46,387800.0,18.1572,18.2019,18.1498,18.187,387800.0
2013-11-14 09:40:00,24.46,24.47,24.42,24.47,394400.0,18.187,18.1944,18.1572,18.1944,394400.0
2013-11-14 09:45:00,24.48,24.48,24.45,24.48,275800.0,18.2019,18.2019,18.1796,18.2019,275800.0
2013-11-14 09:50:00,24.48,24.49,24.44,24.46,281000.0,18.2019,18.2093,18.1721,18.187,281000.0
2013-11-14 09:55:00,24.46,24.46,24.38,24.39,361000.0,18.187,18.187,18.1275,18.1349,361000.0
2013-11-14 10:00:00,24.39,24.43,24.38,24.38,416200.0,18.1349,18.1647,18.1275,18.1275,416200.0
2013-11-14 10:05:00,24.39,24.45,24.38,24.43,397600.0,18.1349,18.1796,18.1275,18.1647,397600.0
2013-11-14 10:10:00,24.42,24.43,24.38,24.42,481700.0,18.1572,18.1647,18.1275,18.1572,481700.0
2013-11-14 10:15:00,24.43,24.45,24.4,24.41,282900.0,18.1647,18.1796,18.1424,18.1498,282900.0
2013-11-14 10:20:00,24.41,24.41,24.37,24.38,545600.0,18.1498,18.1498,18.1201,18.1275,545600.0
2013-11-14 10:25:00,24.38,24.44,24.37,24.41,402600.0,18.1275,18.1721,18.1201,18.1498,402600.0
2013-11-14 10:30:00,24.41,24.49,24.41,24.48,315900.0,18.1498,18.2093,18.1498,18.2019,315900.0
2013-11-14 10:35:00,24.48,24.48,24.45,24.45,225800.0,18.2019,18.2019,18.1796,18.1796,225800.0
2013-11-14 10:40:00,24.46,24.46,24.43,24.45,113800.0,18.187,18.187,18.1647,18.1796,113800.0
2013-11-14 10:45:00,24.45,24.46,24.43,24.44,309300.0,18.1796,18.187,18.1647,18.1721,309300.0
2013-11-14 10:50:00,24.43,24.44,24.41,24.44,169900.0,18.1647,18.1721,18.1498,18.1721,169900.0
2013-11-14 10:55:00,24.44,24.44,24.42,24.43,209800.0,18.1721,18.1721,18.1572,18.1647,209800.0
2013-11-14 11:00:00,24.43,24.45,24.42,24.45,126100.0,18.1647,18.1796,18.1572,18.1796,126100.0
2013-11-14 11:05:00,24.45,24.46,24.43,24.46,210400.0,18.1796,18.187,18.1647,18.187,210400.0
2013-11-14 11:10:00,24.45,24.48,24.45,24.46,200900.0,18.1796,18.2019,18.1796,18.187,200900.0
2013-11-14 11:15:00,24.46,24.5,24.46,24.48,211600.0,18.187,18.2167,18.187,18.2019,211600.0
2013-11-14 11:20:00,24.48,24.5,24.47,24.5,133000.0,18.2019,18.2167,18.1944,18.2167,133000.0
2013-11-14 11:25:00,24.5,24.5,24.46,24.46,264100.0,18.2167,18.2167,18.187,18.187,264100.0
2013-11-14 11:30:00,24.46,24.47,24.43,24.44,149800.0,18.187,18.1944,18.1647,18.1721,149800.0
2013-11-14 11:35:00,24.44,24.44,24.41,24.43,107400.0,18.1721,18.1721,18.1498,18.1647,107400.0
2013-11-14 11:40:00,24.43,24.43,24.41,24.42,95300.0,18.1647,18.1647,18.1498,18.1572,95300.0
2013-11-14 11:45:00,24.42,24.44,24.41,24.41,138300.0,18.1572,18.1721,18.1498,18.1498,138300.0
2013-11-14 11:50:00,24.42,24.43,24.41,24.42,138100.0,18.1572,18.1647,18.1498,18.1572,138100.0
2013-11-14 11:55:00,24.42,24.43,24.4,24.4,90100.0,18.1572,18.1647,18.1424,18.1424,90100.0
2013-11-14 12:00:00,24.4,24.41,24.39,24.39,85000.0,18.1424,18.1498,18.1349,18.1349,85000.0
2013-11-14 12:05:00,24.4,24.42,24.39,24.4,196700.0,18.1424,18.1572,18.1349,18.1424,196700.0
2013-11-14 12:10:00,24.4,24.42,24.39,24.41,132800.0,18.1424,18.1572,18.1349,18.1498,132800.0
2013-11-14 12:15:00,24.42,24.43,24.41,24.41,189800.0,18.1572,18.1647,18.1498,18.1498,189800.0
2013-11-14 12:20:00,24.42,24.43,24.41,24.43,114700.0,18.1572,18.1647,18.1498,18.1647,114700.0
2013-11-14 12:25:00,24.43,24.43,24.41,24.43,132100.0,18.1647,18.1647,18.1498,18.1647,132100.0
2013-11-14 12:30:00,24.43,24.44,24.42,24.43,157500.0,18.1647,18.1721,18.1572,18.1647,157500.0
2013-11-14 12:35:00,24.43,24.45,24.42,24.44,145200.0,18.1647,18.1796,18.1572,18.1721,145200.0
2013-11-14 12:40:00,24.44,24.45,24.43,24.45,96000.0,18.1721,18.1796,18.1647,18.1796,96000.0
2013-11-14 12:45:00,24.45,24.45,24.44,24.45,36200.0,18.1796,18.1796,18.1721,18.1796,36200.0
2013-11-14 12:50:00,24.45,24.45,24.44,24.44,38800.0,18.1796,18.1796,18.1721,18.1721,38800.0
2013-11-14 12:55:00,24.45,24.45,24.43,24.44,74600.0,18.1796,18.1796,18.1647,18.1721,74600.0
2013-11-14 13:00:00,24.45,24.47,24.44,24.47,86400.0,18.1796,18.1944,18.1721,18.1944,86400.0
2013-11-14 13:05:00,24.46,24.47,24.45,24.45,91500.0,18.187,18.1944,18.1796,18.1796,91500.0
2013-11-14 13:10:00,24.46,24.48,24.46,24.47,275400.0,18.187,18.2019,18.187,18.1944,275400.0
2013-11-14 13:15:00,24.47,24.49,24.46,24.48,83700.0,18.1944,18.2093,18.187,18.2019,83700.0
2013-11-14 13:20:00,24.48,24.5,24.47,24.48,123700.0,18.2019,18.2167,18.1944,18.2019,123700.0
2013-11-14 13:25:00,24.48,24.49,24.47,24.47,93200.0,18.2019,18.2093,18.1944,18.1944,93200.0
2013-11-14 13:30:00,24.48,24.48,24.47,24.47,55200.0,18.2019,18.2019,18.1944,18.1944,55200.0
2013-11-14 13:35:00,24.48,24.48,24.43,24.46,326700.0,18.2019,18.2019,18.1647,18.187,326700.0
2013-11-14 13:40:00,24.46,24.46,24.44,24.44,61900.0,18.187,18.187,18.1721,18.1721,61900.0
2013-11-14 13:45:00,24.45,24.46,24.42,24.45,302300.0,18.1796,18.187,18.1572,18.1796,302300.0
2013-11-14 13:50:00,24.44,24.45,24.44,24.45,61900.0,18.1721,18.1796,18.1721,18.1796,61900.0
2013-11-14 13:55:00,24.44,24.46,24.43,24.44,195700.0,18.1721,18.187,18.1647,18.1721,195700.0
2013-11-14 14:00:00,24.44,24.44,24.42,24.43,337700.0,18.1721,18.1721,18.1572,18.1647,337700.0
2013-11-14 14:05:00,24.43,24.43,24.41,24.41,149500.0,18.1647,18.1647,18.1498,18.1498,149500.0
2013-11-14 14:10:00,24.42,24.42,24.4,24.4,157100.0,18.1572,18.1572,18.1424,18.1424,157100.0
2013-11-14 14:15:00,24.4,24.41,24.39,24.4,294300.0,18.1424,18.1498,18.1349,18.1424,294300.0
2013-11-14 14:20:00,24.39,24.41,24.39,24.39,162300.0,18.1349,18.1498,18.1349,18.1349,162300.0
2013-11-14 14:25:00,24.4,24.4,24.38,24.4,104800.0,18.1424,18.1424,18.1275,18.1424,104800.0
2013-11-14 14:30:00,24.39,24.41,24.39,24.4,230800.0,18.1349,18.1498,18.1349,18.1424,230800.0
2013-11-14 14:35:00,24.4,24.41,24.39,24.4,105500.0,18.1424,18.1498,18.1349,18.1424,105500.0
2013-11-14 14:40:00,24.39,24.4,24.38,24.39,155400.0,18.1349,18.1424,18.1275,18.1349,155400.0
2013-11-14 14:45:00,24.39,24.39,24.38,24.39,86600.0,18.1349,18.1349,18.1275,18.1349,86600.0
2013-11-14 14:50:00,24.39,24.39,24.35,24.35,194200.0,18.1349,18.1349,18.1052,18.1052,194200.0
2013-11-14 14:55:00,24.36,24.37,24.35,24.36,187500.0,18.1126,18.1201,18.1052,18.1126,187500.0
2013-11-14 15:00:00,24.37,24.38,24.36,24.38,92600.0,18.1201,18.1275,18.1126,18.1275,92600.0
2013-11-14 15:05:00,24.38,24.39,24.37,24.39,122200.0,18.1275,18.1349,18.1201,18.1349,122200.0
2013-11-14 15:10:00,24.39,24.39,24.38,24.39,95400.0,18.1349,18.1349,18.1275,18.1349,95400.0
2013-11-14 15:15:00,24.39,24.4,24.38,24.4,91400.0,18.1349,18.1424,18.1275,18.1424,91400.0
2013-11-14 15:20:00,24.39,24.41,24.39,24.4,171500.0,18.1349,18.1498,18.1349,18.1424,171500.0
2013-11-14 15:25:00,24.41,24.41,24.4,24.41,78300.0,18.1498,18.1498,18.1424,18.1498,78300.0
2013-11-14 15:30:00,24.41,24.42,24.39,24.39,313800.0,18.1498,18.1572,18.1349,18.1349,313800.0
2013-11-14 15:35:00,24.39,24.42,24.39,24.41,455400.0,18.1349,18.1572,18.1349,18.1498,455400.0
2013-11-14 15:40:00,24.42,24.42,24.39,24.42,433500.0,18.1572,18.1572,18.1349,18.1572,433500.0
2013-11-14 15:45:00,24.42,24.42,24.4,24.4,246500.0,18.1572,18.1572,18.1424,18.1424,246500.0
2013-11-14 15:50:00,24.41,24.41,24.38,24.39,577100.0,18.1498,18.1498,18.1275,18.1349,577100.0
2013-11-14 15:55:00,24.39,24.41,24.38,24.38,1577700.0,18.1349,18.1498,18.1275,18.1275,1577700.0
2013-11-15 09:30:00,24.4,24.42,24.31,24.35,3169800.0,18.1424,18.1572,18.0755,18.1052,3169800.0
2013-11-15 09:35:00,24.35,24.36,24.25,24.28,460800.0,18.1052,18.1126,18.0308,18.0532,460800.0
2013-11-15 09:40:00,24.29,24.34,24.27,24.32,569300.0,18.0606,18.0978,18.0457,18.0829,569300.0
2013-11-15 09:45:00,24.31,24.37,24.3,24.33,395000.0,18.0755,18.1201,18.068,18.0903,395000.0
2013-11-15 09:50:00,24.33,24.36,24.32,24.35,283400.0,18.0903,18.1126,18.0829,18.1052,283400.0
2013-11-15 09:55:00,24.34,24.39,24.33,24.36,350700.0,18.0978,18.1349,18.0903,18.1126,350700.0
2013-11-15 10:00:00,24.36,24.39,24.35,24.36,487700.0,18.1126,18.1349,18.1052,18.1126,487700.0
2013-11-15 10:05:00,24.35,24.36,24.34,24.35,226400.0,18.1052,18.1126,18.0978,18.1052,226400.0
2013-11-15 10:10:00,24.35,24.37,24.34,24.36,328200.0,18.1052,18.1201,18.0978,18.1126,328200.0
2013-11-15 10:15:00,24.36,24.36,24.32,24.33,461900.0,18.1126,18.1126,18.0829,18.0903,461900.0
2013-11-15 10:20:00,24.34,24.36,24.33,24.34,492700.0,18.0978,18.1126,18.0903,18.0978,492700.0
2013-11-15 10:25:00,24.35,24.36,24.33,24.36,247600.0,18.1052,18.1126,18.0903,18.1126,247600.0
2013-11-15 10:30:00,24.36,24.38,24.35,24.38,132800.0,18.1126,18.1275,18.1052,18.1275,132800.0
2013-11-15 10:35:00,24.38,24.41,24.37,24.41,208300.0,18.1275,18.1498,18.1201,18.1498,208300.0
2013-11-15 10:40:00,24.41,24.42,24.4,24.42,102300.0,18.1498,18.1572,18.1424,18.1572,102300.0
2013-11-15 10:45:00,24.42,24.45,24.41,24.45,153900.0,18.1572,18.1796,18.1498,18.1796,153900.0
2013-11-15 10:50:00,24.45,24.45,24.43,24.45,190800.0,18.1796,18.1796,18.1647,18.1796,190800.0
2013-11-15 10:55:00,24.45,24.48,24.44,24.46,294400.0,18.1796,18.2019,18.1721,18.187,294400.0
2013-11-15 11:00:00,24.46,24.48,24.46,24.48,117700.0,18.187,18.2019,18.187,18.2019,117700.0
2013-11-15 11:05:00,24.48,24.49,24.46,24.49,210000.0,18.2019,18.2093,18.187,18.2093,210000.0
2013-11-15 11:10:00,24.49,24.53,24.48,24.53,440700.0,18.2093,18.239,18.2019,18.239,440700.0
2013-11-15 11:15:00,24.52,24.55,24.5,24.5,337400.0,18.2316,18.2539,18.2167,18.2167,337400.0
2013-11-15 11:20:00,24.51,24.52,24.47,24.48,149900.0,18.2242,18.2316,18.1944,18.2019,149900.0
2013-11-15 11:25:00,24.48,24.48,24.45,24.47,197800.0,18.2019,18.2019,18.1796,18.1944,197800.0
2013-11-15 11:30:00,24.46,24.47,24.45,24.45,122100.0,18.187,18.1944,18.1796,18.1796,122100.0
2013-11-15 11:35:00,24.46,24.48,24.44,24.46,153800.0,18.187,18.2019,18.1721,18.187,153800.0
2013-11-15 11:40:00,24.46,24.48,24.45,24.48,122500.0,18.187,18.2019,18.1796,18.2019,122500.0
2013-11-15 11:45:00,24.48,24.49,24.47,24.49,65200.0,18.2019,18.2093,18.1944,18.2093,65200.0
2013-11-15 11:50:00,24.48,24.5,24.44,24.46,272800.0,18.2019,18.2167,18.1721,18.187,272800.0
2013-11-15 11:55:00,24.45,24.48,24.45,24.48,86900.0,18.1796,18.2019,18.1796,18.2019,86900.0
2013-11-15 12:00:00,24.48,24.48,24.46,24.47,94100.0,18.2019,18.2019,18.187,18.1944,94100.0
2013-11-15 12:05:00,24.46,24.48,24.43,24.43,583800.0,18.187,18.2019,18.1647,18.1647,583800.0
2013-11-15 12:10:00,24.44,24.44,24.42,24.43,254600.0,18.1721,18.1721,18.1572,18.1647,254600.0
2013-11-15 12:15:00,24.43,24.44,24.41,24.44,288400.0,18.1647,18.1721,18.1498,18.1721,288400.0
2013-11-15 12:20:00,24.43,24.44,24.42,24.42,102300.0,18.1647,18.1721,18.1572,18.1572,102300.0
2013-11-15 12:25:00,24.42,24.43,24.42,24.43,72600.0,18.1572,18.1647,18.1572,18.1647,72600.0
2013-11-15 12:30:00,24.43,24.43,24.42,24.43,57300.0,18.1647,18.1647,18.1572,18.1647,57300.0
2013-11-15 12:35:00,24.42,24.43,24.42,24.42,64300.0,18.1572,18.1647,18.1572,18.1572,64300.0
2013-11-15 12:40:00,24.43,24.44,24.42,24.44,105100.0,18.1647,18.1721,18.1572,18.1721,105100.0
2013-11-15 12:45:00,24.44,24.45,24.43,24.44,93200.0,18.1721,18.1796,18.1647,18.1721,93200.0
2013-11-15 12:50:00,24.45,24.45,24.43,24.44,91800.0,18.1796,18.1796,18.1647,18.1721,91800.0
2013-11-15 12:55:00,24.44,24.44,24.43,24.44,79400.0,18.1721,18.1721,18.1647,18.1721,79400.0
2013-11-15 13:00:00,24.44,24.47,24.43,24.46,161500.0,18.1721,18.1944,18.1647,18.187,161500.0
2013-11-15 13:05:00,24.46,24.47,24.46,24.47,92500.0,18.187,18.1944,18.187,18.1944,92500.0
2013-11-15 13:10:00,24.46,24.47,24.46,24.46,130500.0,18.187,18.1944,18.187,18.187,130500.0
2013-11-15 13:15:00,24.47,24.47,24.46,24.46,59100.0,18.1944,18.1944,18.187,18.187,59100.0
2013-11-15 13:20:00,24.46,24.47,24.46,24.47,55700.0,18.187,18.1944,18.187,18.1944,55700.0
2013-11-15 13:25:00,24.46,24.47,24.46,24.46,72000.0,18.187,18.1944,18.187,18.187,72000.0
2013-11-15 13:30:00,24.46,24.47,24.46,24.46,40800.0,18.187,18.1944,18.187,18.187,40800.0
2013-11-15 13:35:00,24.46,24.48,24.46,24.48,89700.0,18.187,18.2019,18.187,18.2019,89700.0
2013-11-15 13:40:00,24.48,24.48,24.46,24.46,105400.0,18.2019,18.2019,18.187,18.187,105400.0
2013-11-15 13:45:00,24.46,24.47,24.45,24.46,57400.0,18.187,18.1944,18.1796,18.187,57400.0
2013-11-15 13:50:00,24.45,24.46,24.44,24.44,85400.0,18.1796,18.187,18.1721,18.1721,85400.0
2013-11-15 13:55:00,24.44,24.45,24.44,24.45,71300.0,18.1721,18.1796,18.1721,18.1796,71300.0
2013-11-15 14:00:00,24.44,24.46,24.44,24.46,114400.0,18.1721,18.187,18.1721,18.187,114400.0
2013-11-15 14:05:00,24.46,24.46,24.45,24.45,35700.0,18.187,18.187,18.1796,18.1796,35700.0
2013-11-15 14:10:00,24.46,24.47,24.45,24.46,216600.0,18.187,18.1944,18.1796,18.187,216600.0
2013-11-15 14:15:00,24.46,24.46,24.45,24.46,92600.0,18.187,18.187,18.1796,18.187,92600.0
2013-11-15 14:20:00,24.46,24.48,24.45,24.48,108600.0,18.187,18.2019,18.1796,18.2019,108600.0
2013-11-15 14:25:00,24.48,24.49,24.47,24.47,140500.0,18.2019,18.2093,18.1944,18.1944,140500.0
2013-11-15 14:30:00,24.48,24.49,24.47,24.49,119800.0,18.2019,18.2093,18.1944,18.2093,119800.0
2013-11-15 14:35:00,24.49,24.49,24.48,24.49,67400.0,18.2093,18.2093,18.2019,18.2093,67400.0
2013-11-15 14:40:00,24.49,24.49,24.48,24.49,68100.0,18.2093,18.2093,18.2019,18.2093,68100.0
2013-11-15 14:45:00,24.48,24.49,24.48,24.49,113500.0,18.2019,18.2093,18.2019,18.2093,113500.0
2013-11-15 14:50:00,24.48,24.49,24.48,24.48,166200.0,18.2019,18.2093,18.2019,18.2019,166200.0
2013-11-15 14:55:00,24.48,24.49,24.46,24.46,158000.0,18.2019,18.2093,18.187,18.187,158000.0
2013-11-15 15:00:00,24.46,24.5,24.46,24.49,334300.0,18.187,18.2167,18.187,18.2093,334300.0
2013-11-15 15:05:00,24.49,24.51,24.48,24.51,262900.0,18.2093,18.2242,18.2019,18.2242,262900.0
2013-11-15 15:10:00,24.51,24.51,24.48,24.49,241800.0,18.2242,18.2242,18.2019,18.2093,241800.0
2013-11-15 15:15:00,24.49,24.5,24.48,24.5,209900.0,18.2093,18.2167,18.2019,18.2167,209900.0
2013-11-15 15:20:00,24.5,24.5,24.49,24.5,140400.0,18.2167,18.2167,18.2093,18.2167,140400.0
2013-11-15 15:25:00,24.5,24.5,24.48,24.5,323800.0,18.2167,18.2167,18.2019,18.2167,323800.0
2013-11-15 15:30:00,24.5,24.5,24.49,24.5,147600.0,18.2167,18.2167,18.2093,18.2167,147600.0
2013-11-15 15:35:00,24.5,24.5,24.49,24.5,170500.0,18.2167,18.2167,18.2093,18.2167,170500.0
2013-11-15 15:40:00,24.5,24.5,24.48,24.49,410700.0,18.2167,18.2167,18.2019,18.2093,410700.0
2013-11-15 15:45:00,24.49,24.49,24.48,24.49,323700.0,18.2093,18.2093,18.2019,18.2093,323700.0
2013-11-15 15:50:00,24.48,24.5,24.48,24.5,636000.0,18.2019,18.2167,18.2019,18.2167,636000.0
2013-11-15 15:55:00,24.5,24.52,24.49,24.51,1212900.0,18.2167,18.2316,18.2093,18.2242,1212900.0
2013-11-18 09:30:00,24.6,24.61,24.51,24.56,1086900.0,18.2911,18.2985,18.2242,18.2613,1086900.0
2013-11-18 09:35:00,24.56,24.57,24.49,24.5,359100.0,18.2613,18.2688,18.2093,18.2167,359100.0
2013-11-18 09:40:00,24.5,24.53,24.48,24.53,460300.0,18.2167,18.239,18.2019,18.239,460300.0
2013-11-18 09:45:00,24.52,24.55,24.52,24.54,415000.0,18.2316,18.2539,18.2316,18.2465,415000.0
2013-11-18 09:50:00,24.54,24.57,24.53,24.54,266500.0,18.2465,18.2688,18.239,18.2465,266500.0
2013-11-18 09:55:00,24.54,24.56,24.54,24.55,362600.0,18.2465,18.2613,18.2465,18.2539,362600.0
2013-11-18 10:00:00,24.55,24.58,24.54,24.54,779100.0,18.2539,18.2762,18.2465,18.2465,779100.0
2013-11-18 10:05:00,24.55,24.58,24.54,24.56,208700.0,18.2539,18.2762,18.2465,18.2613,208700.0
2013-11-18 10:10:00,24.56,24.56,24.53,24.56,216800.0,18.2613,18.2613,18.239,18.2613,216800.0
2013-11-18 10:15:00,24.55,24.59,24.54,24.58,146900.0,18.2539,18.2836,18.2465,18.2762,146900.0
2013-11-18 10:20:00,24.59,24.6,24.58,24.58,229500.0,18.2836,18.2911,18.2762,18.2762,229500.0
2013-11-18 10:25:00,24.59,24.59,24.56,24.58,211300.0,18.2836,18.2836,18.2613,18.2762,211300.0
2013-11-18 10:30:00,24.58,24.62,24.58,24.62,428300.0,18.2762,18.306,18.2762,18.306,428300.0
2013-11-18 10:35:00,24.61,24.63,24.61,24.63,209900.0,18.2985,18.3134,18.2985,18.3134,209900.0
2013-11-18 10:40:00,24.63,24.63,24.61,24.62,184400.0,18.3134,18.3134,18.2985,18.306,184400.0
2013-11-18 10:45:00,24.62,24.64,24.62,24.64,244200.0,18.306,18.3208,18.306,18.3208,244200.0
2013-11-18 10:50:00,24.64,24.65,24.63,24.63,181500.0,18.3208,18.3283,18.3134,18.3134,181500.0
2013-11-18 10:55:00,24.64,24.66,24.62,24.66,293900.0,18.3208,18.3357,18.306,18.3357,293900.0
2013-11-18 11:00:00,24.66,24.66,24.65,24.65,126100.0,18.3357,18.3357,18.3283,18.3283,126100.0
2013-11-18 11:05:00,24.66,24.66,24.63,24.63,283200.0,18.3357,18.3357,18.3134,18.3134,283200.0
2013-11-18 11:10:00,24.63,24.65,24.6,24.6,329600.0,18.3134,18.3283,18.2911,18.2911,329600.0
2013-11-18 11:15:00,24.61,24.61,24.6,24.61,164700.0,18.2985,18.2985,18.2911,18.2985,164700.0
2013-11-18 11:20:00,24.61,24.61,24.6,24.61,137400.0,18.2985,18.2985,18.2911,18.2985,137400.0
2013-11-18 11:25:00,24.61,24.61,24.6,24.6,267000.0,18.2985,18.2985,18.2911,18.2911,267000.0
2013-11-18 11:30:00,24.61,24.63,24.6,24.62,432300.0,18.2985,18.3134,18.2911,18.306,432300.0
2013-11-18 11:35:00,24.61,24.63,24.6,24.6,174000.0,18.2985,18.3134,18.2911,18.2911,174000.0
2013-11-18 11:40:00,24.61,24.61,24.6,24.61,279700.0,18.2985,18.2985,18.2911,18.2985,279700.0
2013-11-18 11:45:00,24.61,24.61,24.6,24.61,112500.0,18.2985,18.2985,18.2911,18.2985,112500.0
2013-11-18 11:50:00,24.61,24.61,24.6,24.61,109400.0,18.2985,18.2985,18.2911,18.2985,109400.0
2013-11-18 11:55:00,24.6,24.61,24.6,24.61,138600.0,18.2911,18.2985,18.2911,18.2985,138600.0
2013-11-18 12:00:00,24.61,24.63,24.6,24.62,301900.0,18.2985,18.3134,18.2911,18.306,301900.0
2013-11-18 12:05:00,24.62,24.64,24.61,24.64,106600.0,18.306,18.3208,18.2985,18.3208,106600.0
2013-11-18 12:10:00,24.63,24.64,24.61,24.61,140700.0,18.3134,18.3208,18.2985,18.2985,140700.0
2013-11-18 12:15:00,24.62,24.64,24.61,24.62,123800.0,18.306,18.3208,18.2985,18.306,123800.0
2013-11-18 12:20:00,24.63,24.65,24.62,24.64,114200.0,18.3134,18.3283,18.306,18.3208,114200.0
2013-11-18 12:25:00,24.64,24.64,24.61,24.63,136300.0,18.3208,18.3208,18.2985,18.3134,136300.0
2013-11-18 12:30:00,24.63,24.64,24.62,24.63,103700.0,18.3134,18.3208,18.306,18.3134,103700.0
2013-11-18 12:35:00,24.63,24.65,24.62,24.64,192000.0,18.3134,18.3283,18.306,18.3208,192000.0
2013-11-18 12:40:00,24.64,24.65,24.63,24.65,136100.0,18.3208,18.3283,18.3134,18.3283,136100.0
2013-11-18 12:45:00,24.65,24.66,24.64,24.66,169000.0,18.3283,18.3357,18.3208,18.3357,169000.0
2013-11-18 12:50:00,24.66,24.67,24.65,24.66,314600.0,18.3357,18.3431,18.3283,18.3357,314600.0
2013-11-18 12:55:00,24.66,24.67,24.65,24.67,161600.0,18.3357,18.3431,18.3283,18.3431,161600.0
2013-11-18 13:00:00,24.66,24.67,24.66,24.67,130800.0,18.3357,18.3431,18.3357,18.3431,130800.0
2013-11-18 13:05:00,24.67,24.7,24.67,24.69,319100.0,18.3431,18.3654,18.3431,18.358,319100.0
2013-11-18 13:10:00,24.69,24.7,24.68,24.68,277600.0,18.358,18.3654,18.3506,18.3506,277600.0
2013-11-18 13:15:00,24.68,24.7,24.68,24.69,209800.0,18.3506,18.3654,18.3506,18.358,209800.0
2013-11-18 13:20:00,24.68,24.7,24.68,24.69,222100.0,18.3506,18.3654,18.3506,18.358,222100.0
2013-11-18 13:25:00,24.7,24.7,24.69,24.7,119400.0,18.3654,18.3654,18.358,18.3654,119400.0
2013-11-18 13:30:00,24.7,24.7,24.69,24.7,112000.0,18.3654,18.3654,18.358,18.3654,112000.0
2013-11-18 13:35:00,24.7,24.7,24.67,24.68,229900.0,18.3654,18.3654,18.3431,18.3506,229900.0
2013-11-18 13:40:00,24.69,24.69,24.67,24.67,154300.0,18.358,18.358,18.3431,18.3431,154300.0
2013-11-18 13:45:00,24.68,24.68,24.67,24.67,109700.0,18.3506,18.3506,18.3431,18.3431,109700.0
2013-11-18 13:50:00,24.67,24.67,24.65,24.66,165800.0,18.3431,18.3431,18.3283,18.3357,165800.0
2013-11-18 13:55:00,24.67,24.67,24.66,24.67,74500.0,18.3431,18.3431,18.3357,18.3431,74500.0
2013-11-18 14:00:00,24.67,24.67,24.66,24.67,88400.0,18.3431,18.3431,18.3357,18.3431,88400.0
2013-11-18 14:05:00,24.67,24.68,24.66,24.67,297600.0,18.3431,18.3506,18.3357,18.3431,297600.0
2013-11-18 14:10:00,24.68,24.68,24.66,24.67,92000.0,18.3506,18.3506,18.3357,18.3431,92000.0
2013-11-18 14:15:00,24.67,24.68,24.66,24.68,181900.0,18.3431,18.3506,18.3357,18.3506,181900.0
2013-11-18 14:20:00,24.68,24.68,24.66,24.66,153600.0,18.3506,18.3506,18.3357,18.3357,153600.0
2013-11-18 14:25:00,24.66,24.7,24.66,24.69,205600.0,18.3357,18.3654,18.3357,18.358,205600.0
2013-11-18 14:30:00,24.7,24.7,24.68,24.69,94700.0,18.3654,18.3654,18.3506,18.358,94700.0
2013-11-18 14:35:00,24.69,24.69,24.65,24.68,431100.0,18.358,18.358,18.3283,18.3506,431100.0
2013-11-18 14:40:00,24.68,24.68,24.65,24.65,145600.0,18.3506,18.3506,18.3283,18.3283,145600.0
2013-11-18 14:45:00,24.66,24.67,24.65,24.65,163400.0,18.3357,18.3431,18.3283,18.3283,163400.0
2013-11-18 14:50:00,24.66,24.68,24.65,24.67,205300.0,18.3357,18.3506,18.3283,18.3431,205300.0
2013-11-18 14:55:00,24.68,24.68,24.65,24.66,211800.0,18.3506,18.3506,18.3283,18.3357,211800.0
2013-11-18 15:00:00,24.65,24.67,24.65,24.67,269600.0,18.3283,18.3431,18.3283,18.3431,269600.0
2013-11-18 15:05:00,24.67,24.68,24.63,24.63,281800.0,18.3431,18.3506,18.3134,18.3134,281800.0
2013-11-18 15:10:00,24.63,24.65,24.6,24.62,394600.0,18.3134,18.3283,18.2911,18.306,394600.0
2013-11-18 15:15:00,24.61,24.64,24.6,24.64,371300.0,18.2985,18.3208,18.2911,18.3208,371300.0
2013-11-18 15:20:00,24.63,24.64,24.61,24.62,196500.0,18.3134,18.3208,18.2985,18.306,196500.0
2013-11-18 15:25:00,24.62,24.63,24.6,24.62,498800.0,18.306,18.3134,18.2911,18.306,498800.0
2013-11-18 15:30:00,24.62,24.63,24.57,24.58,546800.0,18.306,18.3134,18.2688,18.2762,546800.0
2013-11-18 15:35:00,24.59,24.61,24.58,24.61,364900.0,18.2836,18.2985,18.2762,18.2985,364900.0
2013-11-18 15:40:00,24.61,24.61,24.58,24.6,334300.0,18.2985,18.2985,18.2762,18.2911,334300.0
2013-11-18 15:45:00,24.6,24.61,24.58,24.6,521600.0,18.2911,18.2985,18.2762,18.2911,521600.0
2013-11-18 15:50:00,24.59,24.6,24.55,24.55,668300.0,18.2836,18.2911,18.2539,18.2539,668300.0
2013-11-18 15:55:00,24.55,24.6,24.54,24.6,1492300.0,18.2539,18.2911,18.2465,18.2911,1492300.0
2013-11-19 09:30:00,24.74,24.84,24.67,24.82,2044800.0,18.3952,18.4695,18.3431,18.4547,2044800.0
2013-11-19 09:35:00,24.82,24.87,24.82,24.84,523500.0,18.4547,18.4918,18.4547,18.4695,523500.0
2013-11-19 09:40:00,24.84,24.84,24.78,24.8,484100.0,18.4695,18.4695,18.4249,18.4398,484100.0
2013-11-19 09:45:00,24.8,24.81,24.76,24.76,637000.0,18.4398,18.4472,18.41,18.41,637000.0
2013-11-19 09:50:00,24.76,24.82,24.75,24.78,825100.0,18.41,18.4547,18.4026,18.4249,825100.0
2013-11-19 09:55:00,24.79,24.8,24.75,24.77,830700.0,18.4324,18.4398,18.4026,18.4175,830700.0
2013-11-19 10:00:00,24.77,24.78,24.75,24.75,497600.0,18.4175,18.4249,18.4026,18.4026,497600.0
2013-11-19 10:05:00,24.75,24.78,24.75,24.76,230200.0,18.4026,18.4249,18.4026,18.41,230200.0
2013-11-19 10:10:00,24.76,24.78,24.74,24.78,388300.0,18.41,18.4249,18.3952,18.4249,388300.0
2013-11-19 10:15:00,24.78,24.79,24.76,24.77,255700.0,18.4249,18.4324,18.41,18.4175,255700.0
2013-11-19 10:20:00,24.77,24.77,24.75,24.75,201100.0,18.4175,18.4175,18.4026,18.4026,201100.0
2013-11-19 10:25:00,24.75,24.78,24.75,24.76,269700.0,18.4026,18.4249,18.4026,18.41,269700.0
2013-11-19 10:30:00,24.75,24.78,24.75,24.78,224000.0,18.4026,18.4249,18.4026,18.4249,224000.0
2013-11-19 10:35:00,24.78,24.82,24.77,24.81,372200.0,18.4249,18.4547,18.4175,18.4472,372200.0
2013-11-19 10:40:00,24.82,24.84,24.81,24.84,296800.0,18.4547,18.4695,18.4472,18.4695,296800.0
2013-11-19 10:45:00,24.84,24.84,24.75,24.75,431500.0,18.4695,18.4695,18.4026,18.4026,431500.0
2013-11-19 10:50:00,24.75,24.77,24.74,24.76,232800.0,18.4026,18.4175,18.3952,18.41,232800.0
2013-11-19 10:55:00,24.77,24.78,24.76,24.77,376000.0,18.4175,18.4249,18.41,18.4175,376000.0
2013-11-19 11:00:00,24.76,24.77,24.76,24.77,279700.0,18.41,18.4175,18.41,18.4175,279700.0
2013-11-19 11:05:00,24.77,24.77,24.76,24.77,145400.0,18.4175,18.4175,18.41,18.4175,145400.0
2013-11-19 11:10:00,24.76,24.77,24.74,24.74,281700.0,18.41,18.4175,18.3952,18.3952,281700.0
2013-11-19 11:15:00,24.75,24.76,24.74,24.75,120200.0,18.4026,18.41,18.3952,18.4026,120200.0
2013-11-19 11:20:00,24.76,24.77,24.73,24.73,488000.0,18.41,18.4175,18.3877,18.3877,488000.0
2013-11-19 11:25:00,24.74,24.75,24.73,24.74,156900.0,18.3952,18.4026,18.3877,18.3952,156900.0
2013-11-19 11:30:00,24.75,24.75,24.74,24.74,144000.0,18.4026,18.4026,18.3952,18.3952,144000.0
2013-11-19 11:35:00,24.74,24.75,24.74,24.74,121700.0,18.3952,18.4026,18.3952,18.3952,121700.0
2013-11-19 11:40:00,24.75,24.75,24.7,24.71,200300.0,18.4026,18.4026,18.3654,18.3729,200300.0
2013-11-19 11:45:00,24.71,24.74,24.7,24.74,187700.0,18.3729,18.3952,18.3654,18.3952,187700.0
2013-11-19 11:50:00,24.73,24.74,24.73,24.74,165800.0,18.3877,18.3952,18.3877,18.3952,165800.0
2013-11-19 11:55:00,24.74,24.75,24.73,24.74,184500.0,18.3952,18.4026,18.3877,18.3952,184500.0
2013-11-19 12:00:00,24.74,24.74,24.7,24.73,186400.0,18.3952,18.3952,18.3654,18.3877,186400.0
2013-11-19 12:05:00,24.73,24.75,24.71,24.73,293100.0,18.3877,18.4026,18.3729,18.3877,293100.0
2013-11-19 12:10:00,24.73,24.74,24.72,24.73,186300.0,18.3877,18.3952,18.3803,18.3877,186300.0
2013-11-19 12:15:00,24.74,24.74,24.71,24.71,216700.0,18.3952,18.3952,18.3729,18.3729,216700.0
2013-11-19 12:20:00,24.71,24.73,24.7,24.73,194000.0,18.3729,18.3877,18.3654,18.3877,194000.0
2013-11-19 12:25:00,24.73,24.73,24.71,24.71,154500.0,18.3877,18.3877,18.3729,18.3729,154500.0
2013-11-19 12:30:00,24.72,24.73,24.71,24.73,147300.0,18.3803,18.3877,18.3729,18.3877,147300.0
2013-11-19 12:35:00,24.73,24.73,24.72,24.73,54000.0,18.3877,18.3877,18.3803,18.3877,54000.0
2013-11-19 12:40:00,24.73,24.75,24.72,24.73,270900.0,18.3877,18.4026,18.3803,18.3877,270900.0
2013-11-19 12:45:00,24.73,24.73,24.72,24.73,87700.0,18.3877,18.3877,18.3803,18.3877,87700.0
2013-11-19 12:50:00,24.73,24.73,24.71,24.72,135300.0,18.3877,18.3877,18.3729,18.3803,135300.0
2013-11-19 12:55:00,24.72,24.72,24.69,24.69,157500.0,18.3803,18.3803,18.358,18.358,157500.0
2013-11-19 13:00:00,24.7,24.7,24.65,24.66,317100.0,18.3654,18.3654,18.3283,18.3357,317100.0
2013-11-19 13:05:00,24.66,24.67,24.65,24.66,257000.0,18.3357,18.3431,18.3283,18.3357,257000.0
2013-11-19 13:10:00,24.67,24.67,24.66,24.67,112700.0,18.3431,18.3431,18.3357,18.3431,112700.0
2013-11-19 13:15:00,24.67,24.7,24.66,24.69,206500.0,18.3431,18.3654,18.3357,18.358,206500.0
2013-11-19 13:20:00,24.69,24.69,24.63,24.63,267600.0,18.358,18.358,18.3134,18.3134,267600.0
2013-11-19 13:25:00,24.63,24.67,24.63,24.64,259400.0,18.3134,18.3431,18.3134,18.3208,259400.0
2013-11-19 13:30:00,24.64,24.67,24.63,24.67,153100.0,18.3208,18.3431,18.3134,18.3431,153100.0
2013-11-19 13:35:00,24.67,24.68,24.65,24.66,226800.0,18.3431,18.3506,18.3283,18.3357,226800.0
2013-11-19 13:40:00,24.67,24.67,24.65,24.67,226900.0,18.3431,18.3431,18.3283,18.3431,226900.0
2013-11-19 13:45:00,24.67,24.67,24.64,24.66,94200.0,18.3431,18.3431,18.3208,18.3357,94200.0
2013-11-19 13:50:00,24.66,24.66,24.64,24.65,148400.0,18.3357,18.3357,18.3208,18.3283,148400.0
2013-11-19 13:55:00,24.65,24.65,24.61,24.62,188000.0,18.3283,18.3283,18.2985,18.306,188000.0
2013-11-19 14:00:00,24.62,24.66,24.62,24.64,187700.0,18.306,18.3357,18.306,18.3208,187700.0
2013-11-19 14:05:00,24.65,24.66,24.63,24.64,223800.0,18.3283,18.3357,18.3134,18.3208,223800.0
2013-11-19 14:10:00,24.63,24.64,24.62,24.64,115400.0,18.3134,18.3208,18.306,18.3208,115400.0
2013-11-19 14:15:00,24.64,24.66,24.63,24.66,168400.0,18.3208,18.3357,18.3134,18.3357,168400.0
2013-11-19 14:20:00,24.66,24.66,24.63,24.64,138000.0,18.3357,18.3357,18.3134,18.3208,138000.0
2013-11-19 14:25:00,24.64,24.65,24.63,24.65,100000.0,18.3208,18.3283,18.3134,18.3283,100000.0
2013-11-19 14:30:00,24.64,24.66,24.64,24.65,260700.0,18.3208,18.3357,18.3208,18.3283,260700.0
2013-11-19 14:35:00,24.65,24.69,24.65,24.69,150900.0,18.3283,18.358,18.3283,18.358,150900.0
2013-11-19 14:40:00,24.69,24.7,24.68,24.69,174400.0,18.358,18.3654,18.3506,18.358,174400.0
2013-11-19 14:45:00,24.69,24.7,24.68,24.7,108500.0,18.358,18.3654,18.3506,18.3654,108500.0
2013-11-19 14:50:00,24.7,24.7,24.68,24.68,160100.0,18.3654,18.3654,18.3506,18.3506,160100.0
2013-11-19 14:55:00,24.69,24.69,24.67,24.68,112500.0,18.358,18.358,18.3431,18.3506,112500.0
2013-11-19 15:00:00,24.68,24.7,24.67,24.69,181200.0,18.3506,18.3654,18.3431,18.358,181200.0
2013-11-19 15:05:00,24.68,24.7,24.68,24.7,116300.0,18.3506,18.3654,18.3506,18.3654,116300.0
2013-11-19 15:10:00,24.7,24.7,24.68,24.69,129200.0,18.3654,18.3654,18.3506,18.358,129200.0
2013-11-19 15:15:00,24.69,24.7,24.68,24.7,214900.0,18.358,18.3654,18.3506,18.3654,214900.0
2013-11-19 15:20:00,24.7,24.7,24.69,24.69,115000.0,18.3654,18.3654,18.358,18.358,115000.0
2013-11-19 15:25:00,24.69,24.71,24.68,24.69,655700.0,18.358,18.3729,18.3506,18.358,655700.0
2013-11-19 15:30:00,24.69,24.7,24.65,24.65,389300.0,18.358,18.3654,18.3283,18.3283,389300.0
2013-11-19 15:35:00,24.65,24.67,24.65,24.67,171900.0,18.3283,18.3431,18.3283,18.3431,171900.0
2013-11-19 15:40:00,24.67,24.67,24.66,24.67,179500.0,18.3431,18.3431,18.3357,18.3431,179500.0
2013-11-19 15:45:00,24.67,24.67,24.66,24.67,360200.0,18.3431,18.3431,18.3357,18.3431,360200.0
2013-11-19 15:50:00,24.66,24.69,24.66,24.69,626300.0,18.3357,18.358,18.3357,18.358,626300.0
2013-11-19 15:55:00,24.68,24.7,24.68,24.7,1364700.0,18.3506,18.3654,18.3506,18.3654,1364700.0
2013-11-20 09:30:00,24.7,24.78,24.63,24.74,679100.0,18.3654,18.4249,18.3134,18.3952,679100.0
2013-11-20 09:35:00,24.73,24.76,24.66,24.71,245900.0,18.3877,18.41,18.3357,18.3729,245900.0
2013-11-20 09:40:00,24.71,24.74,24.67,24.72,561600.0,18.3729,18.3952,18.3431,18.3803,561600.0
2013-11-20 09:45:00,24.72,24.79,24.71,24.77,426500.0,18.3803,18.4324,18.3729,18.4175,426500.0
2013-11-20 09:50:00,24.77,24.8,24.75,24.78,385700.0,18.4175,18.4398,18.4026,18.4249,385700.0
2013-11-20 09:55:00,24.78,24.82,24.77,24.81,334300.0,18.4249,18.4547,18.4175,18.4472,334300.0
2013-11-20 10:00:00,24.81,24.81,24.7,24.72,391500.0,18.4472,18.4472,18.3654,18.3803,391500.0
2013-11-20 10:05:00,24.72,24.73,24.68,24.72,333300.0,18.3803,18.3877,18.3506,18.3803,333300.0
2013-11-20 10:10:00,24.73,24.76,24.73,24.76,301200.0,18.3877,18.41,18.3877,18.41,301200.0
2013-11-20 10:15:00,24.76,24.78,24.73,24.78,167900.0,18.41,18.4249,18.3877,18.4249,167900.0
2013-11-20 10:20:00,24.77,24.8,24.77,24.77,288200.0,18.4175,18.4398,18.4175,18.4175,288200.0
2013-11-20 10:25:00,24.77,24.8,24.74,24.77,315000.0,18.4175,18.4398,18.3952,18.4175,315000.0
2013-11-20 10:30:00,24.77,24.79,24.76,24.76,252600.0,18.4175,18.4324,18.41,18.41,252600.0
2013-11-20 10:35:00,24.75,24.76,24.71,24.73,334400.0,18.4026,18.41,18.3729,18.3877,334400.0
2013-11-20 10:40:00,24.73,24.74,24.71,24.73,169600.0,18.3877,18.3952,18.3729,18.3877,169600.0
2013-11-20 10:45:00,24.73,24.76,24.73,24.75,521700.0,18.3877,18.41,18.3877,18.4026,521700.0
2013-11-20 10:50:00,24.75,24.76,24.71,24.75,312700.0,18.4026,18.41,18.3729,18.4026,312700.0
2013-11-20 10:55:00,24.75,24.76,24.74,24.76,259600.0,18.4026,18.41,18.3952,18.41,259600.0
2013-11-20 11:00:00,24.76,24.76,24.73,24.75,144700.0,18.41,18.41,18.3877,18.4026,144700.0
2013-11-20 11:05:00,24.74,24.76,24.73,24.74,151100.0,18.3952,18.41,18.3877,18.3952,151100.0
2013-11-20 11:10:00,24.74,24.75,24.71,24.73,137000.0,18.3952,18.4026,18.3729,18.3877,137000.0
2013-11-20 11:15:00,24.73,24.73,24.71,24.72,121200.0,18.3877,18.3877,18.3729,18.3803,121200.0
2013-11-20 11:20:00,24.73,24.73,24.72,24.72,78600.0,18.3877,18.3877,18.3803,18.3803,78600.0
2013-11-20 11:25:00,24.73,24.75,24.72,24.75,134900.0,18.3877,18.4026,18.3803,18.4026,134900.0
2013-11-20 11:30:00,24.74,24.76,24.74,24.76,176000.0,18.3952,18.41,18.3952,18.41,176000.0
2013-11-20 11:35:00,24.76,24.77,24.73,24.74,149900.0,18.41,18.4175,18.3877,18.3952,149900.0
2013-11-20 11:40:00,24.73,24.74,24.73,24.74,52500.0,18.3877,18.3952,18.3877,18.3952,52500.0
2013-11-20 11:45:00,24.74,24.76,24.74,24.76,145900.0,18.3952,18.41,18.3952,18.41,145900.0
2013-11-20 11:50:00,24.76,24.77,24.75,24.77,96100.0,18.41,18.4175,18.4026,18.4175,96100.0
2013-11-20 11:55:00,24.77,24.77,24.75,24.77,97100.0,18.4175,18.4175,18.4026,18.4175,97100.0
2013-11-20 12:00:00,24.77,24.77,24.76,24.77,135400.0,18.4175,18.4175,18.41,18.4175,135400.0
2013-11-20 12:05:00,24.77,24.78,24.76,24.77,200300.0,18.4175,18.4249,18.41,18.4175,200300.0
2013-11-20 12:10:00,24.76,24.77,24.74,24.74,260900.0,18.41,18.4175,18.3952,18.3952,260900.0
2013-11-20 12:15:00,24.74,24.76,24.74,24.74,176400.0,18.3952,18.41,18.3952,18.3952,176400.0
2013-11-20 12:20:00,24.75,24.77,24.74,24.77,85900.0,18.4026,18.4175,18.3952,18.4175,85900.0
2013-11-20 12:25:00,24.77,24.77,24.73,24.73,133800.0,18.4175,18.4175,18.3877,18.3877,133800.0
2013-11-20 12:30:00,24.73,24.74,24.71,24.72,120900.0,18.3877,18.3952,18.3729,18.3803,120900.0
2013-11-20 12:35:00,24.72,24.73,24.7,24.7,123000.0,18.3803,18.3877,18.3654,18.3654,123000.0
2013-11-20 12:40:00,24.7,24.71,24.68,24.7,238100.0,18.3654,18.3729,18.3506,18.3654,238100.0
2013-11-20 12:45:00,24.69,24.71,24.69,24.69,80100.0,18.358,18.3729,18.358,18.358,80100.0
2013-11-20 12:50:00,24.69,24.7,24.69,24.7,41800.0,18.358,18.3654,18.358,18.3654,41800.0
2013-11-20 12:55:00,24.7,24.7,24.69,24.69,75800.0,18.3654,18.3654,18.358,18.358,75800.0
2013-11-20 13:00:00,24.7,24.71,24.69,24.71,125600.0,18.3654,18.3729,18.358,18.3729,125600.0
2013-11-20 13:05:00,24.71,24.71,24.7,24.71,39300.0,18.3729,18.3729,18.3654,18.3729,39300.0
2013-11-20 13:10:00,24.71,24.71,24.7,24.71,50300.0,18.3729,18.3729,18.3654,18.3729,50300.0
2013-11-20 13:15:00,24.71,24.71,24.68,24.68,156300.0,18.3729,18.3729,18.3506,18.3506,156300.0
2013-11-20 13:20:00,24.68,24.69,24.66,24.67,153200.0,18.3506,18.358,18.3357,18.3431,153200.0
2013-11-20 13:25:00,24.67,24.69,24.66,24.69,124200.0,18.3431,18.358,18.3357,18.358,124200.0
2013-11-20 13:30:00,24.69,24.7,24.68,24.7,80200.0,18.358,18.3654,18.3506,18.3654,80200.0
2013-11-20 13:35:00,24.69,24.7,24.69,24.7,50100.0,18.358,18.3654,18.358,18.3654,50100.0
2013-11-20 13:40:00,24.7,24.7,24.69,24.7,67700.0,18.3654,18.3654,18.358,18.3654,67700.0
2013-11-20 13:45:00,24.7,24.71,24.69,24.7,115200.0,18.3654,18.3729,18.358,18.3654,115200.0
2013-11-20 13:50:00,24.71,24.71,24.7,24.71,75900.0,18.3729,18.3729,18.3654,18.3729,75900.0
2013-11-20 13:55:00,24.71,24.71,24.7,24.7,84100.0,18.3729,18.3729,18.3654,18.3654,84100.0
2013-11-20 14:00:00,24.71,24.71,24.64,24.66,512500.0,18.3729,18.3729,18.3208,18.3357,512500.0
2013-11-20 14:05:00,24.66,24.68,24.62,24.65,228100.0,18.3357,18.3506,18.306,18.3283,228100.0
2013-11-20 14:10:00,24.65,24.65,24.59,24.61,247100.0,18.3283,18.3283,18.2836,18.2985,247100.0
2013-11-20 14:15:00,24.62,24.66,24.59,24.65,215500.0,18.306,18.3357,18.2836,18.3283,215500.0
2013-11-20 14:20:00,24.66,24.66,24.63,24.64,163900.0,18.3357,18.3357,18.3134,18.3208,163900.0
2013-11-20 14:25:00,24.64,24.67,24.64,24.65,324000.0,18.3208,18.3431,18.3208,18.3283,324000.0
2013-11-20 14:30:00,24.66,24.67,24.63,24.65,208200.0,18.3357,18.3431,18.3134,18.3283,208200.0
2013-11-20 14:35:00,24.65,24.65,24.57,24.57,272200.0,18.3283,18.3283,18.2688,18.2688,272200.0
2013-11-20 14:40:00,24.57,24.59,24.55,24.59,231900.0,18.2688,18.2836,18.2539,18.2836,231900.0
2013-11-20 14:45:00,24.59,24.61,24.57,24.6,261100.0,18.2836,18.2985,18.2688,18.2911,261100.0
2013-11-20 14:50:00,24.59,24.6,24.55,24.58,607800.0,18.2836,18.2911,18.2539,18.2762,607800.0
2013-11-20 14:55:00,24.58,24.58,24.55,24.58,158700.0,18.2762,18.2762,18.2539,18.2762,158700.0
2013-11-20 15:00:00,24.58,24.58,24.52,24.52,341800.0,18.2762,18.2762,18.2316,18.2316,341800.0
2013-11-20 15:05:00,24.52,24.55,24.46,24.48,507100.0,18.2316,18.2539,18.187,18.2019,507100.0
2013-11-20 15:10:00,24.47,24.52,24.47,24.51,243100.0,18.1944,18.2316,18.1944,18.2242,243100.0
2013-11-20 15:15:00,24.52,24.53,24.5,24.5,188100.0,18.2316,18.239,18.2167,18.2167,188100.0
2013-11-20 15:20:00,24.51,24.54,24.49,24.52,272700.0,18.2242,18.2465,18.2093,18.2316,272700.0
2013-11-20 15:25:00,24.52,24.54,24.52,24.53,215600.0,18.2316,18.2465,18.2316,18.239,215600.0
2013-11-20 15:30:00,24.53,24.54,24.51,24.53,350400.0,18.239,18.2465,18.2242,18.239,350400.0
2013-11-20 15:35:00,24.53,24.55,24.52,24.54,249000.0,18.239,18.2539,18.2316,18.2465,249000.0
2013-11-20 15:40:00,24.54,24.55,24.53,24.54,258700.0,18.2465,18.2539,18.239,18.2465,258700.0
2013-11-20 15:45:00,24.54,24.57,24.53,24.57,276300.0,18.2465,18.2688,18.239,18.2688,276300.0
2013-11-20 15:50:00,24.57,24.57,24.53,24.55,639400.0,18.2688,18.2688,18.239,18.2539,639400.0
2013-11-20 15:55:00,24.54,24.57,24.54,24.56,882100.0,18.2465,18.2688,18.2465,18.2613,882100.0
2013-11-21 09:30:00,24.61,24.65,24.52,24.63,716000.0,18.2985,18.3283,18.2316,18.3134,716000.0
2013-11-21 09:35:00,24.63,24.64,24.55,24.61,309200.0,18.3134,18.3208,18.2539,18.2985,309200.0
2013-11-21 09:40:00,24.6,24.63,24.59,24.61,452600.0,18.2911,18.3134,18.2836,18.2985,452600.0
2013-11-21 09:45:00,24.6,24.64,24.6,24.64,137000.0,18.2911,18.3208,18.2911,18.3208,137000.0
2013-11-21 09:50:00,24.64,24.65,24.6,24.65,288300.0,18.3208,18.3283,18.2911,18.3283,288300.0
2013-11-21 09:55:00,24.64,24.7,24.63,24.67,356600.0,18.3208,18.3654,18.3134,18.3431,356600.0
2013-11-21 10:00:00,24.68,24.71,24.67,24.7,333700.0,18.3506,18.3729,18.3431,18.3654,333700.0
2013-11-21 10:05:00,24.7,24.75,24.69,24.75,363500.0,18.3654,18.4026,18.358,18.4026,363500.0
2013-11-21 10:10:00,24.75,24.78,24.73,24.77,340700.0,18.4026,18.4249,18.3877,18.4175,340700.0
2013-11-21 10:15:00,24.77,24.77,24.72,24.74,497300.0,18.4175,18.4175,18.3803,18.3952,497300.0
2013-11-21 10:20:00,24.75,24.77,24.74,24.75,507100.0,18.4026,18.4175,18.3952,18.4026,507100.0
2013-11-21 10:25:00,24.75,24.77,24.74,24.77,329400.0,18.4026,18.4175,18.3952,18.4175,329400.0
2013-11-21 10:30:00,24.77,24.78,24.74,24.74,355800.0,18.4175,18.4249,18.3952,18.3952,355800.0
2013-11-21 10:35:00,24.75,24.75,24.68,24.69,383800.0,18.4026,18.4026,18.3506,18.358,383800.0
2013-11-21 10:40:00,24.68,24.72,24.68,24.7,337100.0,18.3506,18.3803,18.3506,18.3654,337100.0
2013-11-21 10:45:00,24.7,24.71,24.69,24.71,340900.0,18.3654,18.3729,18.358,18.3729,340900.0
2013-11-21 10:50:00,24.7,24.71,24.67,24.68,212900.0,18.3654,18.3729,18.3431,18.3506,212900.0
2013-11-21 10:55:00,24.68,24.69,24.66,24.68,186100.0,18.3506,18.358,18.3357,18.3506,186100.0
2013-11-21 11:00:00,24.69,24.71,24.68,24.7,99800.0,18.358,18.3729,18.3506,18.3654,99800.0
2013-11-21 11:05:00,24.71,24.73,24.68,24.73,457700.0,18.3729,18.3877,18.3506,18.3877,457700.0
2013-11-21 11:10:00,24.73,24.74,24.71,24.73,166200.0,18.3877,18.3952,18.3729,18.3877,166200.0
2013-11-21 11:15:00,24.73,24.74,24.73,24.74,48800.0,18.3877,18.3952,18.3877,18.3952,48800.0
2013-11-21 11:20:00,24.74,24.78,24.73,24.77,331100.0,18.3952,18.4249,18.3877,18.4175,331100.0
2013-11-21 11:25:00,24.78,24.81,24.75,24.76,583600.0,18.4249,18.4472,18.4026,18.41,583600.0
2013-11-21 11:30:00,24.75,24.79,24.75,24.76,325400.0,18.4026,18.4324,18.4026,18.41,325400.0
2013-11-21 11:35:00,24.75,24.78,24.73,24.78,242300.0,18.4026,18.4249,18.3877,18.4249,242300.0
2013-11-21 11:40:00,24.78,24.85,24.77,24.84,497500.0,18.4249,18.477,18.4175,18.4695,497500.0
2013-11-21 11:45:00,24.84,24.87,24.83,24.84,446700.0,18.4695,18.4918,18.4621,18.4695,446700.0
2013-11-21 11:50:00,24.83,24.86,24.8,24.85,326800.0,18.4621,18.4844,18.4398,18.477,326800.0
2013-11-21 11:55:00,24.85,24.9,24.85,24.89,632200.0,18.477,18.5141,18.477,18.5067,632200.0
2013-11-21 12:00:00,24.88,24.92,24.87,24.92,768300.0,18.4993,18.529,18.4918,18.529,768300.0
2013-11-21 12:05:00,24.92,24.93,24.88,24.88,450700.0,18.529,18.5365,18.4993,18.4993,450700.0
2013-11-21 12:10:00,24.88,24.9,24.87,24.89,391700.0,18.4993,18.5141,18.4918,18.5067,391700.0
2013-11-21 12:15:00,24.89,24.92,24.89,24.92,148700.0,18.5067,18.529,18.5067,18.529,148700.0
2013-11-21 12:20:00,24.92,24.96,24.92,24.96,424000.0,18.529,18.5588,18.529,18.5588,424000.0
2013-11-21 12:25:00,24.95,24.98,24.95,24.97,490000.0,18.5513,18.5736,18.5513,18.5662,490000.0
2013-11-21 12:30:00,24.97,24.98,24.96,24.97,260700.0,18.5662,18.5736,18.5588,18.5662,260700.0
2013-11-21 12:35:00,24.97,24.98,24.96,24.98,115500.0,18.5662,18.5736,18.5588,18.5736,115500.0
2013-11-21 12:40:00,24.98,25.05,24.97,25.05,2262200.0,18.5736,18.6257,18.5662,18.6257,2262200.0
2013-11-21 12:45:00,25.05,25.09,25.04,25.04,784200.0,18.6257,18.6554,18.6182,18.6182,784200.0
2013-11-21 12:50:00,25.05,25.05,24.95,24.96,527700.0,18.6257,18.6257,18.5513,18.5588,527700.0
2013-11-21 12:55:00,24.97,24.97,24.91,24.94,275300.0,18.5662,18.5662,18.5216,18.5439,275300.0
2013-11-21 13:00:00,24.94,24.96,24.9,24.95,489600.0,18.5439,18.5588,18.5141,18.5513,489600.0
2013-11-21 13:05:00,24.96,25.0,24.95,24.99,140100.0,18.5588,18.5885,18.5513,18.5811,140100.0
2013-11-21 13:10:00,24.98,25.03,24.97,25.03,317000.0,18.5736,18.6108,18.5662,18.6108,317000.0
2013-11-21 13:15:00,25.04,25.05,25.0,25.03,217600.0,18.6182,18.6257,18.5885,18.6108,217600.0
2013-11-21 13:20:00,25.02,25.07,25.02,25.03,277100.0,18.6034,18.6405,18.6034,18.6108,277100.0
2013-11-21 13:25:00,25.02,25.03,25.0,25.01,155800.0,18.6034,18.6108,18.5885,18.5959,155800.0
2013-11-21 13:30:00,25.01,25.02,24.99,25.02,370300.0,18.5959,18.6034,18.5811,18.6034,370300.0
2013-11-21 13:35:00,25.01,25.03,25.0,25.02,171800.0,18.5959,18.6108,18.5885,18.6034,171800.0
2013-11-21 13:40:00,25.01,25.05,25.01,25.03,293400.0,18.5959,18.6257,18.5959,18.6108,293400.0
2013-11-21 13:45:00,25.03,25.06,25.03,25.05,220300.0,18.6108,18.6331,18.6108,18.6257,220300.0
2013-11-21 13:50:00,25.05,25.13,25.04,25.12,1118700.0,18.6257,18.6852,18.6182,18.6777,1118700.0
2013-11-21 13:55:00,25.11,25.12,25.05,25.08,548900.0,18.6703,18.6777,18.6257,18.648,548900.0
2013-11-21 14:00:00,25.09,25.11,25.08,25.09,126400.0,18.6554,18.6703,18.648,18.6554,126400.0
2013-11-21 14:05:00,25.09,25.12,25.09,25.11,439400.0,18.6554,18.6777,18.6554,18.6703,439400.0
2013-11-21 14:10:00,25.1,25.11,25.08,25.08,405700.0,18.6629,18.6703,18.648,18.648,405700.0
2013-11-21 14:15:00,25.09,25.1,25.08,25.1,476100.0,18.6554,18.6629,18.648,18.6629,476100.0
2013-11-21 14:20:00,25.1,25.12,25.09,25.12,502700.0,18.6629,18.6777,18.6554,18.6777,502700.0
2013-11-21 14:25:00,25.11,25.18,25.11,25.15,1709200.0,18.6703,18.7223,18.6703,18.7,1709200.0
2013-11-21 14:30:00,25.15,25.16,25.13,25.15,900200.0,18.7,18.7075,18.6852,18.7,900200.0
2013-11-21 14:35:00,25.15,25.2,25.15,25.19,677900.0,18.7,18.7372,18.7,18.7298,677900.0
2013-11-21 14:40:00,25.18,25.25,25.18,25.22,1149100.0,18.7223,18.7744,18.7223,18.7521,1149100.0
2013-11-21 14:45:00,25.22,25.25,25.22,25.24,545200.0,18.7521,18.7744,18.7521,18.7669,545200.0
2013-11-21 14:50:00,25.25,25.28,25.24,25.26,599900.0,18.7744,18.7967,18.7669,18.7818,599900.0
2013-11-21 14:55:00,25.27,25.29,25.24,25.25,359800.0,18.7893,18.8041,18.7669,18.7744,359800.0
2013-11-21 15:00:00,25.25,25.27,25.24,25.26,388000.0,18.7744,18.7893,18.7669,18.7818,388000.0
2013-11-21 15:05:00,25.26,25.26,25.23,25.25,438900.0,18.7818,18.7818,18.7595,18.7744,438900.0
2013-11-21 15:10:00,25.24,25.25,25.22,25.23,448100.0,18.7669,18.7744,18.7521,18.7595,448100.0
2013-11-21 15:15:00,25.23,25.24,25.21,25.23,587500.0,18.7595,18.7669,18.7446,18.7595,587500.0
2013-11-21 15:20:00,25.23,25.23,25.19,25.19,413500.0,18.7595,18.7595,18.7298,18.7298,413500.0
2013-11-21 15:25:00,25.2,25.2,25.17,25.19,462200.0,18.7372,18.7372,18.7149,18.7298,462200.0
2013-11-21 15:30:00,25.19,25.23,25.18,25.21,1121600.0,18.7298,18.7595,18.7223,18.7446,1121600.0
2013-11-21 15:35:00,25.21,25.21,25.18,25.2,676500.0,18.7446,18.7446,18.7223,18.7372,676500.0
2013-11-21 15:40:00,25.2,25.21,25.17,25.19,1118400.0,18.7372,18.7446,18.7149,18.7298,1118400.0
2013-11-21 15:45:00,25.18,25.19,25.16,25.17,1222100.0,18.7223,18.7298,18.7075,18.7149,1222100.0
2013-11-21 15:50:00,25.17,25.2,25.15,25.19,1216600.0,18.7149,18.7372,18.7,18.7298,1216600.0
2013-11-21 15:55:00,25.19,25.23,25.19,25.23,2691800.0,18.7298,18.7595,18.7298,18.7595,2691800.0
2013-11-22 09:30:00,24.5,24.51,24.32,24.45,3658600.0,18.2167,18.2242,18.0829,18.1796,3658600.0
2013-11-22 09:35:00,24.45,24.51,24.34,24.41,1630500.0,18.1796,18.2242,18.0978,18.1498,1630500.0
2013-11-22 09:40:00,24.41,24.47,24.39,24.4,1275600.0,18.1498,18.1944,18.1349,18.1424,1275600.0
2013-11-22 09:45:00,24.4,24.46,24.32,24.33,1959500.0,18.1424,18.187,18.0829,18.0903,1959500.0
2013-11-22 09:50:00,24.34,24.36,24.2,24.25,3530400.0,18.0978,18.1126,17.9937,18.0308,3530400.0
2013-11-22 09:55:00,24.25,24.26,24.21,24.23,1215100.0,18.0308,18.0383,18.0011,18.016,1215100.0
2013-11-22 10:00:00,24.23,24.23,24.04,24.1,2727000.0,18.016,18.016,17.8747,17.9193,2727000.0
2013-11-22 10:05:00,24.1,24.12,24.01,24.01,1959900.0,17.9193,17.9342,17.8524,17.8524,1959900.0
2013-11-22 10:10:00,24.01,24.05,23.97,24.02,2277900.0,17.8524,17.8821,17.8227,17.8598,2277900.0
2013-11-22 10:15:00,24.02,24.11,24.02,24.1,1366200.0,17.8598,17.9267,17.8598,17.9193,1366200.0
2013-11-22 10:20:00,24.11,24.13,24.07,24.08,1335900.0,17.9267,17.9416,17.897,17.9044,1335900.0
2013-11-22 10:25:00,24.08,24.09,24.07,24.07,890200.0,17.9044,17.9119,17.897,17.897,890200.0
2013-11-22 10:30:00,24.07,24.08,24.01,24.05,1301000.0,17.897,17.9044,17.8524,17.8821,1301000.0
2013-11-22 10:35:00,24.04,24.07,24.03,24.03,825900.0,17.8747,17.897,17.8673,17.8673,825900.0
2013-11-22 10:40:00,24.03,24.06,24.03,24.05,1128800.0,17.8673,17.8896,17.8673,17.8821,1128800.0
2013-11-22 10:45:00,24.05,24.06,23.98,24.02,1012400.0,17.8821,17.8896,17.8301,17.8598,1012400.0
2013-11-22 10:50:00,24.02,24.03,23.96,23.96,1532600.0,17.8598,17.8673,17.8152,17.8152,1532600.0
2013-11-22 10:55:00,23.97,24.08,23.96,24.08,1232400.0,17.8227,17.9044,17.8152,17.9044,1232400.0
2013-11-22 11:00:00,24.07,24.1,24.05,24.06,944400.0,17.897,17.9193,17.8821,17.8896,944400.0
2013-11-22 11:05:00,24.05,24.06,24.01,24.01,830600.0,17.8821,17.8896,17.8524,17.8524,830600.0
2013-11-22 11:10:00,24.01,24.04,23.96,24.02,871900.0,17.8524,17.8747,17.8152,17.8598,871900.0
2013-11-22 11:15:00,24.02,24.08,24.01,24.05,750400.0,17.8598,17.9044,17.8524,17.8821,750400.0
2013-11-22 11:20:00,24.06,24.08,24.05,24.06,500500.0,17.8896,17.9044,17.8821,17.8896,500500.0
2013-11-22 11:25:00,24.07,24.08,24.03,24.04,424600.0,17.897,17.9044,17.8673,17.8747,424600.0
2013-11-22 11:30:00,24.04,24.07,24.02,24.05,511900.0,17.8747,17.897,17.8598,17.8821,511900.0
2013-11-22 11:35:00,24.05,24.06,24.02,24.06,569100.0,17.8821,17.8896,17.8598,17.8896,569100.0
2013-11-22 11:40:00,24.06,24.08,24.05,24.05,669100.0,17.8896,17.9044,17.8821,17.8821,669100.0
2013-11-22 11:45:00,24.05,24.06,24.0,24.0,719400.0,17.8821,17.8896,17.845,17.845,719400.0
2013-11-22 11:50:00,24.0,24.03,24.0,24.0,664400.0,17.845,17.8673,17.845,17.845,664400.0
2013-11-22 11:55:00,24.0,24.02,24.0,24.01,603200.0,17.845,17.8598,17.845,17.8524,603200.0
2013-11-22 12:00:00,24.01,24.02,24.0,24.0,365600.0,17.8524,17.8598,17.845,17.845,365600.0
2013-11-22 12:05:00,24.0,24.01,23.93,23.94,1209300.0,17.845,17.8524,17.7929,17.8003,1209300.0
2013-11-22 12:10:00,23.93,23.97,23.92,23.97,647300.0,17.7929,17.8227,17.7855,17.8227,647300.0
2013-11-22 12:15:00,23.97,24.01,23.97,23.99,570800.0,17.8227,17.8524,17.8227,17.8375,570800.0
2013-11-22 12:20:00,23.99,24.02,23.97,24.02,333600.0,17.8375,17.8598,17.8227,17.8598,333600.0
2013-11-22 12:25:00,24.02,24.02,23.97,23.98,413200.0,17.8598,17.8598,17.8227,17.8301,413200.0
2013-11-22 12:30:00,23.99,23.99,23.97,23.98,215800.0,17.8375,17.8375,17.8227,17.8301,215800.0
2013-11-22 12:35:00,23.97,23.98,23.93,23.94,640100.0,17.8227,17.8301,17.7929,17.8003,640100.0
2013-11-22 12:40:00,23.94,23.95,23.93,23.93,411400.0,17.8003,17.8078,17.7929,17.7929,411400.0
2013-11-22 12:45:00,23.93,23.95,23.92,23.93,502100.0,17.7929,17.8078,17.7855,17.7929,502100.0
2013-11-22 12:50:00,23.93,23.95,23.92,23.95,425100.0,17.7929,17.8078,17.7855,17.8078,425100.0
2013-11-22 12:55:00,23.95,23.96,23.94,23.94,715300.0,17.8078,17.8152,17.8003,17.8003,715300.0
2013-11-22 13:00:00,23.95,23.95,23.94,23.95,184400.0,17.8078,17.8078,17.8003,17.8078,184400.0
2013-11-22 13:05:00,23.95,23.95,23.93,23.93,487000.0,17.8078,17.8078,17.7929,17.7929,487000.0
2013-11-22 13:10:00,23.93,23.94,23.93,23.93,229600.0,17.7929,17.8003,17.7929,17.7929,229600.0
2013-11-22 13:15:00,23.93,23.94,23.92,23.93,395600.0,17.7929,17.8003,17.7855,17.7929,395600.0
2013-11-22 13:20:00,23.93,23.95,23.91,23.94,575900.0,17.7929,17.8078,17.778,17.8003,575900.0
2013-11-22 13:25:00,23.94,23.95,23.93,23.94,257200.0,17.8003,17.8078,17.7929,17.8003,257200.0
2013-11-22 13:30:00,23.94,23.94,23.92,23.92,264900.0,17.8003,17.8003,17.7855,17.7855,264900.0
2013-11-22 13:35:00,23.93,23.95,23.92,23.95,416900.0,17.7929,17.8078,17.7855,17.8078,416900.0
2013-11-22 13:40:00,23.95,23.95,23.92,23.92,377100.0,17.8078,17.8078,17.7855,17.7855,377100.0
2013-11-22 13:45:00,23.92,23.93,23.9,23.91,491100.0,17.7855,17.7929,17.7706,17.778,491100.0
2013-11-22 13:50:00,23.91,23.92,23.9,23.91,583400.0,17.778,17.7855,17.7706,17.778,583400.0
2013-11-22 13:55:00,23.91,23.92,23.9,23.92,261300.0,17.778,17.7855,17.7706,17.7855,261300.0
2013-11-22 14:00:00,23.92,23.93,23.91,23.93,462700.0,17.7855,17.7929,17.778,17.7929,462700.0
2013-11-22 14:05:00,23.93,23.93,23.9,23.9,511900.0,17.7929,17.7929,17.7706,17.7706,511900.0
2013-11-22 14:10:00,23.91,23.91,23.88,23.9,890700.0,17.778,17.778,17.7557,17.7706,890700.0
2013-11-22 14:15:00,23.91,23.93,23.89,23.92,484300.0,17.778,17.7929,17.7632,17.7855,484300.0
2013-11-22 14:20:00,23.92,23.93,23.89,23.89,546600.0,17.7855,17.7929,17.7632,17.7632,546600.0
2013-11-22 14:25:00,23.9,23.9,23.86,23.89,1196300.0,17.7706,17.7706,17.7409,17.7632,1196300.0
2013-11-22 14:30:00,23.9,23.93,23.9,23.93,836300.0,17.7706,17.7929,17.7706,17.7929,836300.0
2013-11-22 14:35:00,23.93,23.97,23.92,23.94,953300.0,17.7929,17.8227,17.7855,17.8003,953300.0
2013-11-22 14:40:00,23.94,23.95,23.94,23.94,242300.0,17.8003,17.8078,17.8003,17.8003,242300.0
2013-11-22 14:45:00,23.95,23.95,23.91,23.92,726000.0,17.8078,17.8078,17.778,17.7855,726000.0
2013-11-22 14:50:00,23.93,23.94,23.91,23.94,615700.0,17.7929,17.8003,17.778,17.8003,615700.0
2013-11-22 14:55:00,23.94,23.94,23.92,23.92,346100.0,17.8003,17.8003,17.7855,17.7855,346100.0
2013-11-22 15:00:00,23.93,23.93,23.87,23.91,777900.0,17.7929,17.7929,17.7483,17.778,777900.0
2013-11-22 15:05:00,23.91,23.91,23.9,23.9,244800.0,17.778,17.778,17.7706,17.7706,244800.0
2013-11-22 15:10:00,23.91,23.92,23.88,23.91,1402300.0,17.778,17.7855,17.7557,17.778,1402300.0
2013-11-22 15:15:00,23.92,23.92,23.87,23.87,887500.0,17.7855,17.7855,17.7483,17.7483,887500.0
2013-11-22 15:20:00,23.88,23.91,23.87,23.9,542400.0,17.7557,17.778,17.7483,17.7706,542400.0
2013-11-22 15:25:00,23.9,23.91,23.89,23.91,438400.0,17.7706,17.778,17.7632,17.778,438400.0
2013-11-22 15:30:00,23.9,23.91,23.87,23.89,642200.0,17.7706,17.778,17.7483,17.7632,642200.0
2013-11-22 15:35:00,23.89,23.93,23.88,23.93,985600.0,17.7632,17.7929,17.7557,17.7929,985600.0
2013-11-22 15:40:00,23.93,23.94,23.91,23.91,1045700.0,17.7929,17.8003,17.778,17.778,1045700.0
2013-11-22 15:45:00,23.92,23.92,23.87,23.88,1181300.0,17.7855,17.7855,17.7483,17.7557,1181300.0
2013-11-22 15:50:00,23.88,23.9,23.86,23.87,1573500.0,17.7557,17.7706,17.7409,17.7483,1573500.0
2013-11-22 15:55:00,23.88,23.88,23.84,23.86,3626000.0,17.7557,17.7557,17.726,17.7409,3626000.0
2013-11-25 09:30:00,24.02,24.02,23.9,23.97,1866600.0,17.8598,17.8598,17.7706,17.8227,1866600.0
2013-11-25 09:35:00,23.98,23.98,23.86,23.87,1018300.0,17.8301,17.8301,17.7409,17.7483,1018300.0
2013-11-25 09:40:00,23.87,23.93,23.8,23.89,1106900.0,17.7483,17.7929,17.6963,17.7632,1106900.0
2013-11-25 09:45:00,23.9,23.9,23.81,23.84,858300.0,17.7706,17.7706,17.7037,17.726,858300.0
2013-11-25 09:50:00,23.83,23.84,23.71,23.71,1146000.0,17.7186,17.726,17.6293,17.6293,1146000.0
2013-11-25 09:55:00,23.71,23.71,23.58,23.7,1704600.0,17.6293,17.6293,17.5327,17.6219,1704600.0
2013-11-25 10:00:00,23.69,23.75,23.63,23.65,1912400.0,17.6145,17.6591,17.5698,17.5847,1912400.0
2013-11-25 10:05:00,23.65,23.67,23.61,23.63,763500.0,17.5847,17.5996,17.555,17.5698,763500.0
2013-11-25 10:10:00,23.63,23.65,23.58,23.59,1402700.0,17.5698,17.5847,17.5327,17.5401,1402700.0
2013-11-25 10:15:00,23.59,23.59,23.51,23.52,1261400.0,17.5401,17.5401,17.4806,17.4881,1261400.0
2013-11-25 10:20:00,23.52,23.63,23.5,23.63,1128100.0,17.4881,17.5698,17.4732,17.5698,1128100.0
2013-11-25 10:25:00,23.63,23.64,23.53,23.61,692200.0,17.5698,17.5773,17.4955,17.555,692200.0
2013-11-25 10:30:00,23.61,23.62,23.59,23.6,543900.0,17.555,17.5624,17.5401,17.5475,543900.0
2013-11-25 10:35:00,23.6,23.6,23.55,23.57,459800.0,17.5475,17.5475,17.5104,17.5252,459800.0
2013-11-25 10:40:00,23.57,23.61,23.56,23.6,525900.0,17.5252,17.555,17.5178,17.5475,525900.0
2013-11-25 10:45:00,23.6,23.61,23.54,23.55,394300.0,17.5475,17.555,17.5029,17.5104,394300.0
2013-11-25 10:50:00,23.54,23.57,23.54,23.55,500500.0,17.5029,17.5252,17.5029,17.5104,500500.0
2013-11-25 10:55:00,23.55,23.56,23.53,23.54,348800.0,17.5104,17.5178,17.4955,17.5029,348800.0
2013-11-25 11:00:00,23.55,23.57,23.54,23.57,333600.0,17.5104,17.5252,17.5029,17.5252,333600.0
2013-11-25 11:05:00,23.57,23.6,23.56,23.6,489100.0,17.5252,17.5475,17.5178,17.5475,489100.0
2013-11-25 11:10:00,23.6,23.62,23.58,23.6,373000.0,17.5475,17.5624,17.5327,17.5475,373000.0
2013-11-25 11:15:00,23.59,23.61,23.56,23.56,341300.0,17.5401,17.555,17.5178,17.5178,341300.0
2013-11-25 11:20:00,23.57,23.58,23.55,23.58,293800.0,17.5252,17.5327,17.5104,17.5327,293800.0
2013-11-25 11:25:00,23.58,23.6,23.57,23.59,354800.0,17.5327,17.5475,17.5252,17.5401,354800.0
2013-11-25 11:30:00,23.59,23.59,23.56,23.58,504000.0,17.5401,17.5401,17.5178,17.5327,504000.0
2013-11-25 11:35:00,23.57,23.61,23.57,23.58,391500.0,17.5252,17.555,17.5252,17.5327,391500.0
2013-11-25 11:40:00,23.58,23.59,23.55,23.56,307700.0,17.5327,17.5401,17.5104,17.5178,307700.0
2013-11-25 11:45:00,23.55,23.58,23.54,23.58,504900.0,17.5104,17.5327,17.5029,17.5327,504900.0
2013-11-25 11:50:00,23.58,23.59,23.57,23.59,296500.0,17.5327,17.5401,17.5252,17.5401,296500.0
2013-11-25 11:55:00,23.59,23.59,23.57,23.58,161900.0,17.5401,17.5401,17.5252,17.5327,161900.0
2013-11-25 12:00:00,23.58,23.59,23.56,23.57,497600.0,17.5327,17.5401,17.5178,17.5252,497600.0
2013-11-25 12:05:00,23.57,23.6,23.57,23.6,412600.0,17.5252,17.5475,17.5252,17.5475,412600.0
2013-11-25 12:10:00,23.6,23.63,23.59,23.62,524500.0,17.5475,17.5698,17.5401,17.5624,524500.0
2013-11-25 12:15:00,23.61,23.64,23.61,23.61,301500.0,17.555,17.5773,17.555,17.555,301500.0
2013-11-25 12:20:00,23.62,23.62,23.6,23.62,208400.0,17.5624,17.5624,17.5475,17.5624,208400.0
2013-11-25 12:25:00,23.62,23.64,23.59,23.62,709700.0,17.5624,17.5773,17.5401,17.5624,709700.0
2013-11-25 12:30:00,23.63,23.63,23.59,23.62,226000.0,17.5698,17.5698,17.5401,17.5624,226000.0
2013-11-25 12:35:00,23.62,23.64,23.61,23.64,142100.0,17.5624,17.5773,17.555,17.5773,142100.0
2013-11-25 12:40:00,23.63,23.64,23.6,23.61,273300.0,17.5698,17.5773,17.5475,17.555,273300.0
2013-11-25 12:45:00,23.61,23.62,23.6,23.62,205500.0,17.555,17.5624,17.5475,17.5624,205500.0
2013-11-25 12:50:00,23.62,23.63,23.61,23.62,118200.0,17.5624,17.5698,17.555,17.5624,118200.0
2013-11-25 12:55:00,23.63,23.63,23.61,23.61,154600.0,17.5698,17.5698,17.555,17.555,154600.0
2013-11-25 13:00:00,23.62,23.62,23.6,23.61,145200.0,17.5624,17.5624,17.5475,17.555,145200.0
2013-11-25 13:05:00,23.61,23.63,23.59,23.6,219900.0,17.555,17.5698,17.5401,17.5475,219900.0
2013-11-25 13:10:00,23.6,23.6,23.59,23.6,110200.0,17.5475,17.5475,17.5401,17.5475,110200.0
2013-11-25 13:15:00,23.6,23.61,23.59,23.61,222400.0,17.5475,17.555,17.5401,17.555,222400.0
2013-11-25 13:20:00,23.61,23.61,23.6,23.6,86700.0,17.555,17.555,17.5475,17.5475,86700.0
2013-11-25 13:25:00,23.6,23.61,23.6,23.61,219100.0,17.5475,17.555,17.5475,17.555,219100.0
2013-11-25 13:30:00,23.61,23.62,23.6,23.61,203100.0,17.555,17.5624,17.5475,17.555,203100.0
2013-11-25 13:35:00,23.62,23.62,23.61,23.62,141900.0,17.5624,17.5624,17.555,17.5624,141900.0
2013-11-25 13:40:00,23.62,23.65,23.61,23.64,252800.0,17.5624,17.5847,17.555,17.5773,252800.0
2013-11-25 13:45:00,23.64,23.69,23.64,23.67,243600.0,17.5773,17.6145,17.5773,17.5996,243600.0
2013-11-25 13:50:00,23.68,23.7,23.66,23.68,422800.0,17.607,17.6219,17.5922,17.607,422800.0
2013-11-25 13:55:00,23.68,23.69,23.67,23.67,120100.0,17.607,17.6145,17.5996,17.5996,120100.0
2013-11-25 14:00:00,23.68,23.71,23.67,23.71,240900.0,17.607,17.6293,17.5996,17.6293,240900.0
2013-11-25 14:05:00,23.71,23.71,23.69,23.69,222500.0,17.6293,17.6293,17.6145,17.6145,222500.0
2013-11-25 14:10:00,23.69,23.7,23.68,23.69,135600.0,17.6145,17.6219,17.607,17.6145,135600.0
2013-11-25 14:15:00,23.69,23.76,23.68,23.75,699100.0,17.6145,17.6665,17.607,17.6591,699100.0
2013-11-25 14:20:00,23.75,23.78,23.74,23.75,659600.0,17.6591,17.6814,17.6516,17.6591,659600.0
2013-11-25 14:25:00,23.74,23.75,23.74,23.75,157500.0,17.6516,17.6591,17.6516,17.6591,157500.0
2013-11-25 14:30:00,23.75,23.79,23.74,23.77,435300.0,17.6591,17.6888,17.6516,17.6739,435300.0
2013-11-25 14:35:00,23.78,23.82,23.77,23.82,431800.0,17.6814,17.7111,17.6739,17.7111,431800.0
2013-11-25 14:40:00,23.82,23.84,23.79,23.83,440000.0,17.7111,17.726,17.6888,17.7186,440000.0
2013-11-25 14:45:00,23.82,23.83,23.78,23.79,412200.0,17.7111,17.7186,17.6814,17.6888,412200.0
2013-11-25 14:50:00,23.79,23.79,23.77,23.78,335200.0,17.6888,17.6888,17.6739,17.6814,335200.0
2013-11-25 14:55:00,23.79,23.79,23.77,23.78,269700.0,17.6888,17.6888,17.6739,17.6814,269700.0
2013-11-25 15:00:00,23.79,23.79,23.77,23.78,338700.0,17.6888,17.6888,17.6739,17.6814,338700.0
2013-11-25 15:05:00,23.77,23.79,23.75,23.75,467700.0,17.6739,17.6888,17.6591,17.6591,467700.0
2013-11-25 15:10:00,23.75,23.75,23.71,23.72,646100.0,17.6591,17.6591,17.6293,17.6368,646100.0
2013-11-25 15:15:00,23.72,23.74,23.71,23.73,228200.0,17.6368,17.6516,17.6293,17.6442,228200.0
2013-11-25 15:20:00,23.73,23.74,23.72,23.73,403200.0,17.6442,17.6516,17.6368,17.6442,403200.0
2013-11-25 15:25:00,23.73,23.76,23.73,23.74,368100.0,17.6442,17.6665,17.6442,17.6516,368100.0
2013-11-25 15:30:00,23.75,23.75,23.71,23.73,508700.0,17.6591,17.6591,17.6293,17.6442,508700.0
2013-11-25 15:35:00,23.73,23.73,23.7,23.71,520700.0,17.6442,17.6442,17.6219,17.6293,520700.0
2013-11-25 15:40:00,23.71,23.73,23.71,23.73,462000.0,17.6293,17.6442,17.6293,17.6442,462000.0
2013-11-25 15:45:00,23.72,23.73,23.71,23.73,712400.0,17.6368,17.6442,17.6293,17.6442,712400.0
2013-11-25 15:50:00,23.73,23.73,23.71,23.72,929400.0,17.6442,17.6442,17.6293,17.6368,929400.0
2013-11-25 15:55:00,23.71,23.75,23.71,23.74,1904000.0,17.6293,17.6591,17.6293,17.6516,1904000.0
2013-11-26 09:30:00,23.79,23.82,23.75,23.82,922800.0,17.6888,17.7111,17.6591,17.7111,922800.0
2013-11-26 09:35:00,23.82,23.84,23.73,23.77,650500.0,17.7111,17.726,17.6442,17.6739,650500.0
2013-11-26 09:40:00,23.77,23.77,23.73,23.76,532000.0,17.6739,17.6739,17.6442,17.6665,532000.0
2013-11-26 09:45:00,23.76,23.76,23.7,23.71,495400.0,17.6665,17.6665,17.6219,17.6293,495400.0
2013-11-26 09:50:00,23.72,23.74,23.71,23.73,193000.0,17.6368,17.6516,17.6293,17.6442,193000.0
2013-11-26 09:55:00,23.73,23.73,23.72,23.73,223100.0,17.6442,17.6442,17.6368,17.6442,223100.0
2013-11-26 10:00:00,23.72,23.74,23.69,23.71,523800.0,17.6368,17.6516,17.6145,17.6293,523800.0
2013-11-26 10:05:00,23.71,23.72,23.65,23.69,588400.0,17.6293,17.6368,17.5847,17.6145,588400.0
2013-11-26 10:10:00,23.69,23.73,23.68,23.73,184800.0,17.6145,17.6442,17.607,17.6442,184800.0
2013-11-26 10:15:00,23.72,23.73,23.7,23.71,169500.0,17.6368,17.6442,17.6219,17.6293,169500.0
2013-11-26 10:20:00,23.72,23.72,23.68,23.71,505600.0,17.6368,17.6368,17.607,17.6293,505600.0
2013-11-26 10:25:00,23.71,23.71,23.66,23.67,449500.0,17.6293,17.6293,17.5922,17.5996,449500.0
2013-11-26 10:30:00,23.66,23.69,23.65,23.66,451400.0,17.5922,17.6145,17.5847,17.5922,451400.0
2013-11-26 10:35:00,23.65,23.66,23.62,23.63,296200.0,17.5847,17.5922,17.5624,17.5698,296200.0
2013-11-26 10:40:00,23.63,23.63,23.56,23.59,420900.0,17.5698,17.5698,17.5178,17.5401,420900.0
2013-11-26 10:45:00,23.58,23.61,23.57,23.59,956900.0,17.5327,17.555,17.5252,17.5401,956900.0
2013-11-26 10:50:00,23.58,23.63,23.58,23.63,323500.0,17.5327,17.5698,17.5327,17.5698,323500.0
2013-11-26 10:55:00,23.63,23.63,23.61,23.63,223600.0,17.5698,17.5698,17.555,17.5698,223600.0
2013-11-26 11:00:00,23.64,23.65,23.63,23.64,257800.0,17.5773,17.5847,17.5698,17.5773,257800.0
2013-11-26 11:05:00,23.64,23.64,23.63,23.63,83500.0,17.5773,17.5773,17.5698,17.5698,83500.0
2013-11-26 11:10:00,23.64,23.65,23.63,23.63,364800.0,17.5773,17.5847,17.5698,17.5698,364800.0
2013-11-26 11:15:00,23.63,23.64,23.59,23.6,693100.0,17.5698,17.5773,17.5401,17.5475,693100.0
2013-11-26 11:20:00,23.59,23.62,23.59,23.62,265900.0,17.5401,17.5624,17.5401,17.5624,265900.0
2013-11-26 11:25:00,23.62,23.63,23.57,23.57,613300.0,17.5624,17.5698,17.5252,17.5252,613300.0
2013-11-26 11:30:00,23.58,23.61,23.56,23.58,334700.0,17.5327,17.555,17.5178,17.5327,334700.0
2013-11-26 11:35:00,23.58,23.59,23.56,23.58,255400.0,17.5327,17.5401,17.5178,17.5327,255400.0
2013-11-26 11:40:00,23.58,23.6,23.57,23.59,350900.0,17.5327,17.5475,17.5252,17.5401,350900.0
2013-11-26 11:45:00,23.58,23.59,23.56,23.57,253500.0,17.5327,17.5401,17.5178,17.5252,253500.0
2013-11-26 11:50:00,23.56,23.59,23.56,23.59,299300.0,17.5178,17.5401,17.5178,17.5401,299300.0
2013-11-26 11:55:00,23.59,23.59,23.57,23.58,256600.0,17.5401,17.5401,17.5252,17.5327,256600.0
2013-11-26 12:00:00,23.58,23.58,23.57,23.58,139700.0,17.5327,17.5327,17.5252,17.5327,139700.0
2013-11-26 12:05:00,23.58,23.59,23.57,23.57,200900.0,17.5327,17.5401,17.5252,17.5252,200900.0
2013-11-26 12:10:00,23.58,23.59,23.57,23.59,223000.0,17.5327,17.5401,17.5252,17.5401,223000.0
2013-11-26 12:15:00,23.58,23.61,23.58,23.6,460600.0,17.5327,17.555,17.5327,17.5475,460600.0
2013-11-26 12:20:00,23.59,23.6,23.57,23.57,424600.0,17.5401,17.5475,17.5252,17.5252,424600.0
2013-11-26 12:25:00,23.57,23.58,23.57,23.58,101100.0,17.5252,17.5327,17.5252,17.5327,101100.0
2013-11-26 12:30:00,23.58,23.58,23.57,23.58,137700.0,17.5327,17.5327,17.5252,17.5327,137700.0
2013-11-26 12:35:00,23.58,23.58,23.57,23.57,92900.0,17.5327,17.5327,17.5252,17.5252,92900.0
2013-11-26 12:40:00,23.58,23.58,23.57,23.57,74600.0,17.5327,17.5327,17.5252,17.5252,74600.0
2013-11-26 12:45:00,23.57,23.58,23.57,23.58,101100.0,17.5252,17.5327,17.5252,17.5327,101100.0
2013-11-26 12:50:00,23.58,23.58,23.55,23.55,242900.0,17.5327,17.5327,17.5104,17.5104,242900.0
2013-11-26 12:55:00,23.55,23.56,23.52,23.54,411400.0,17.5104,17.5178,17.4881,17.5029,411400.0
2013-11-26 13:00:00,23.54,23.54,23.53,23.53,135900.0,17.5029,17.5029,17.4955,17.4955,135900.0
2013-11-26 13:05:00,23.54,23.54,23.53,23.54,156300.0,17.5029,17.5029,17.4955,17.5029,156300.0
2013-11-26 13:10:00,23.54,23.54,23.53,23.54,109100.0,17.5029,17.5029,17.4955,17.5029,109100.0
2013-11-26 13:15:00,23.54,23.54,23.53,23.54,106900.0,17.5029,17.5029,17.4955,17.5029,106900.0
2013-11-26 13:20:00,23.54,23.55,23.53,23.55,154500.0,17.5029,17.5104,17.4955,17.5104,154500.0
2013-11-26 13:25:00,23.55,23.59,23.54,23.59,288100.0,17.5104,17.5401,17.5029,17.5401,288100.0
2013-11-26 13:30:00,23.59,23.6,23.58,23.59,409400.0,17.5401,17.5475,17.5327,17.5401,409400.0
2013-11-26 13:35:00,23.59,23.59,23.58,23.59,108200.0,17.5401,17.5401,17.5327,17.5401,108200.0
2013-11-26 13:40:00,23.59,23.61,23.58,23.61,292800.0,17.5401,17.555,17.5327,17.555,292800.0
2013-11-26 13:45:00,23.61,23.61,23.59,23.6,98400.0,17.555,17.555,17.5401,17.5475,98400.0
2013-11-26 13:50:00,23.59,23.6,23.59,23.6,143200.0,17.5401,17.5475,17.5401,17.5475,143200.0
2013-11-26 13:55:00,23.6,23.6,23.59,23.6,144900.0,17.5475,17.5475,17.5401,17.5475,144900.0
2013-11-26 14:00:00,23.59,23.6,23.58,23.59,195300.0,17.5401,17.5475,17.5327,17.5401,195300.0
2013-11-26 14:05:00,23.59,23.59,23.58,23.59,104300.0,17.5401,17.5401,17.5327,17.5401,104300.0
2013-11-26 14:10:00,23.59,23.59,23.58,23.59,66900.0,17.5401,17.5401,17.5327,17.5401,66900.0
2013-11-26 14:15:00,23.59,23.59,23.58,23.59,85100.0,17.5401,17.5401,17.5327,17.5401,85100.0
2013-11-26 14:20:00,23.59,23.6,23.58,23.6,341100.0,17.5401,17.5475,17.5327,17.5475,341100.0
2013-11-26 14:25:00,23.6,23.6,23.59,23.6,163900.0,17.5475,17.5475,17.5401,17.5475,163900.0
2013-11-26 14:30:00,23.6,23.62,23.59,23.61,289200.0,17.5475,17.5624,17.5401,17.555,289200.0
2013-11-26 14:35:00,23.61,23.61,23.59,23.59,358600.0,17.555,17.555,17.5401,17.5401,358600.0
2013-11-26 14:40:00,23.6,23.6,23.59,23.59,91700.0,17.5475,17.5475,17.5401,17.5401,91700.0
2013-11-26 14:45:00,23.6,23.6,23.59,23.6,246800.0,17.5475,17.5475,17.5401,17.5475,246800.0
2013-11-26 14:50:00,23.6,23.63,23.59,23.61,464200.0,17.5475,17.5698,17.5401,17.555,464200.0
2013-11-26 14:55:00,23.61,23.61,23.59,23.61,275200.0,17.555,17.555,17.5401,17.555,275200.0
2013-11-26 15:00:00,23.61,23.62,23.61,23.62,165200.0,17.555,17.5624,17.555,17.5624,165200.0
2013-11-26 15:05:00,23.62,23.64,23.61,23.64,196100.0,17.5624,17.5773,17.555,17.5773,196100.0
2013-11-26 15:10:00,23.64,23.67,23.62,23.67,772300.0,17.5773,17.5996,17.5624,17.5996,772300.0
2013-11-26 15:15:00,23.67,23.68,23.64,23.67,684300.0,17.5996,17.607,17.5773,17.5996,684300.0
2013-11-26 15:20:00,23.67,23.68,23.66,23.68,265700.0,17.5996,17.607,17.5922,17.607,265700.0
2013-11-26 15:25:00,23.68,23.7,23.66,23.69,468800.0,17.607,17.6219,17.5922,17.6145,468800.0
2013-11-26 15:30:00,23.69,23.71,23.68,23.7,518800.0,17.6145,17.6293,17.607,17.6219,518800.0
2013-11-26 15:35:00,23.7,23.7,23.68,23.7,375300.0,17.6219,17.6219,17.607,17.6219,375300.0
2013-11-26 15:40:00,23.7,23.72,23.69,23.69,666600.0,17.6219,17.6368,17.6145,17.6145,666600.0
2013-11-26 15:45:00,23.69,23.7,23.65,23.68,857700.0,17.6145,17.6219,17.5847,17.607,857700.0
2013-11-26 15:50:00,23.68,23.68,23.65,23.66,790700.0,17.607,17.607,17.5847,17.5922,790700.0
2013-11-26 15:55:00,23.66,23.67,23.65,23.66,1290800.0,17.5922,17.5996,17.5847,17.5922,1290800.0
2013-11-27 09:30:00,23.64,23.66,23.52,23.56,1298800.0,17.5773,17.5922,17.4881,17.5178,1298800.0
2013-11-27 09:35:00,23.57,23.66,23.52,23.65,655600.0,17.5252,17.5922,17.4881,17.5847,655600.0
2013-11-27 09:40:00,23.65,23.75,23.63,23.71,822400.0,17.5847,17.6591,17.5698,17.6293,822400.0
2013-11-27 09:45:00,23.72,23.72,23.64,23.7,347300.0,17.6368,17.6368,17.5773,17.6219,347300.0
2013-11-27 09:50:00,23.7,23.7,23.63,23.68,379300.0,17.6219,17.6219,17.5698,17.607,379300.0
2013-11-27 09:55:00,23.68,23.69,23.65,23.66,323200.0,17.607,17.6145,17.5847,17.5922,323200.0
2013-11-27 10:00:00,23.66,23.69,23.65,23.66,370500.0,17.5922,17.6145,17.5847,17.5922,370500.0
2013-11-27 10:05:00,23.66,23.68,23.64,23.66,344400.0,17.5922,17.607,17.5773,17.5922,344400.0
2013-11-27 10:10:00,23.66,23.71,23.66,23.67,376500.0,17.5922,17.6293,17.5922,17.5996,376500.0
2013-11-27 10:15:00,23.68,23.71,23.66,23.7,271200.0,17.607,17.6293,17.5922,17.6219,271200.0
2013-11-27 10:20:00,23.68,23.69,23.66,23.68,338100.0,17.607,17.6145,17.5922,17.607,338100.0
2013-11-27 10:25:00,23.68,23.7,23.68,23.69,279900.0,17.607,17.6219,17.607,17.6145,279900.0
2013-11-27 10:30:00,23.68,23.71,23.68,23.71,119700.0,17.607,17.6293,17.607,17.6293,119700.0
2013-11-27 10:35:00,23.71,23.72,23.7,23.7,190200.0,17.6293,17.6368,17.6219,17.6219,190200.0
2013-11-27 10:40:00,23.7,23.73,23.69,23.72,290200.0,17.6219,17.6442,17.6145,17.6368,290200.0
2013-11-27 10:45:00,23.71,23.75,23.7,23.74,289200.0,17.6293,17.6591,17.6219,17.6516,289200.0
2013-11-27 10:50:00,23.73,23.75,23.71,23.73,230400.0,17.6442,17.6591,17.6293,17.6442,230400.0
2013-11-27 10:55:00,23.74,23.75,23.72,23.73,166600.0,17.6516,17.6591,17.6368,17.6442,166600.0
2013-11-27 11:00:00,23.73,23.75,23.71,23.71,301400.0,17.6442,17.6591,17.6293,17.6293,301400.0
2013-11-27 11:05:00,23.71,23.73,23.71,23.73,304400.0,17.6293,17.6442,17.6293,17.6442,304400.0
2013-11-27 11:10:00,23.73,23.74,23.72,23.73,124200.0,17.6442,17.6516,17.6368,17.6442,124200.0
2013-11-27 11:15:00,23.74,23.75,23.73,23.74,228600.0,17.6516,17.6591,17.6442,17.6516,228600.0
2013-11-27 11:20:00,23.75,23.79,23.74,23.78,310300.0,17.6591,17.6888,17.6516,17.6814,310300.0
2013-11-27 11:25:00,23.77,23.78,23.76,23.77,136700.0,17.6739,17.6814,17.6665,17.6739,136700.0
2013-11-27 11:30:00,23.77,23.78,23.75,23.77,217100.0,17.6739,17.6814,17.6591,17.6739,217100.0
2013-11-27 11:35:00,23.77,23.77,23.75,23.77,166500.0,17.6739,17.6739,17.6591,17.6739,166500.0
2013-11-27 11:40:00,23.77,23.79,23.75,23.79,228000.0,17.6739,17.6888,17.6591,17.6888,228000.0
2013-11-27 11:45:00,23.79,23.81,23.78,23.8,219200.0,17.6888,17.7037,17.6814,17.6963,219200.0
2013-11-27 11:50:00,23.8,23.81,23.77,23.77,263200.0,17.6963,17.7037,17.6739,17.6739,263200.0
2013-11-27 11:55:00,23.77,23.78,23.77,23.77,121500.0,17.6739,17.6814,17.6739,17.6739,121500.0
2013-11-27 12:00:00,23.77,23.79,23.75,23.79,331300.0,17.6739,17.6888,17.6591,17.6888,331300.0
2013-11-27 12:05:00,23.79,23.8,23.78,23.8,121100.0,17.6888,17.6963,17.6814,17.6963,121100.0
2013-11-27 12:10:00,23.79,23.8,23.79,23.8,164700.0,17.6888,17.6963,17.6888,17.6963,164700.0
2013-11-27 12:15:00,23.8,23.85,23.79,23.85,630300.0,17.6963,17.7334,17.6888,17.7334,630300.0
2013-11-27 12:20:00,23.85,23.85,23.81,23.81,212200.0,17.7334,17.7334,17.7037,17.7037,212200.0
2013-11-27 12:25:00,23.81,23.82,23.81,23.81,76300.0,17.7037,17.7111,17.7037,17.7037,76300.0
2013-11-27 12:30:00,23.82,23.83,23.81,23.82,128500.0,17.7111,17.7186,17.7037,17.7111,128500.0
2013-11-27 12:35:00,23.83,23.83,23.8,23.8,163200.0,17.7186,17.7186,17.6963,17.6963,163200.0
2013-11-27 12:40:00,23.8,23.83,23.8,23.83,206200.0,17.6963,17.7186,17.6963,17.7186,206200.0
2013-11-27 12:45:00,23.82,23.83,23.8,23.8,420200.0,17.7111,17.7186,17.6963,17.6963,420200.0
2013-11-27 12:50:00,23.8,23.81,23.79,23.8,98300.0,17.6963,17.7037,17.6888,17.6963,98300.0
2013-11-27 12:55:00,23.8,23.8,23.76,23.78,277000.0,17.6963,17.6963,17.6665,17.6814,277000.0
2013-11-27 13:00:00,23.78,23.78,23.77,23.78,87700.0,17.6814,17.6814,17.6739,17.6814,87700.0
2013-11-27 13:05:00,23.78,23.81,23.77,23.8,281200.0,17.6814,17.7037,17.6739,17.6963,281200.0
2013-11-27 13:10:00,23.8,23.8,23.78,23.79,153500.0,17.6963,17.6963,17.6814,17.6888,153500.0
2013-11-27 13:15:00,23.78,23.79,23.77,23.77,139400.0,17.6814,17.6888,17.6739,17.6739,139400.0
2013-11-27 13:20:00,23.77,23.8,23.76,23.8,172000.0,17.6739,17.6963,17.6665,17.6963,172000.0
2013-11-27 13:25:00,23.8,23.81,23.78,23.8,380000.0,17.6963,17.7037,17.6814,17.6963,380000.0
2013-11-27 13:30:00,23.8,23.8,23.79,23.8,104100.0,17.6963,17.6963,17.6888,17.6963,104100.0
2013-11-27 13:35:00,23.79,23.81,23.79,23.8,205000.0,17.6888,17.7037,17.6888,17.6963,205000.0
2013-11-27 13:40:00,23.8,23.81,23.79,23.8,182700.0,17.6963,17.7037,17.6888,17.6963,182700.0
2013-11-27 13:45:00,23.8,23.81,23.79,23.8,209300.0,17.6963,17.7037,17.6888,17.6963,209300.0
2013-11-27 13:50:00,23.8,23.8,23.79,23.8,148500.0,17.6963,17.6963,17.6888,17.6963,148500.0
2013-11-27 13:55:00,23.8,23.81,23.8,23.8,109200.0,17.6963,17.7037,17.6963,17.6963,109200.0
2013-11-27 14:00:00,23.81,23.83,23.8,23.82,249600.0,17.7037,17.7186,17.6963,17.7111,249600.0
2013-11-27 14:05:00,23.82,23.83,23.81,23.82,170600.0,17.7111,17.7186,17.7037,17.7111,170600.0
2013-11-27 14:10:00,23.82,23.82,23.81,23.82,125700.0,17.7111,17.7111,17.7037,17.7111,125700.0
2013-11-27 14:15:00,23.82,23.83,23.81,23.82,264900.0,17.7111,17.7186,17.7037,17.7111,264900.0
2013-11-27 14:20:00,23.82,23.83,23.82,23.83,137200.0,17.7111,17.7186,17.7111,17.7186,137200.0
2013-11-27 14:25:00,23.82,23.84,23.82,23.84,261600.0,17.7111,17.726,17.7111,17.726,261600.0
2013-11-27 14:30:00,23.84,23.85,23.83,23.85,224300.0,17.726,17.7334,17.7186,17.7334,224300.0
2013-11-27 14:35:00,23.85,23.87,23.85,23.87,349800.0,17.7334,17.7483,17.7334,17.7483,349800.0
2013-11-27 14:40:00,23.87,23.88,23.86,23.88,515000.0,17.7483,17.7557,17.7409,17.7557,515000.0
2013-11-27 14:45:00,23.88,23.89,23.87,23.87,586200.0,17.7557,17.7632,17.7483,17.7483,586200.0
2013-11-27 14:50:00,23.87,23.89,23.87,23.88,319300.0,17.7483,17.7632,17.7483,17.7557,319300.0
2013-11-27 14:55:00,23.88,23.88,23.86,23.86,137800.0,17.7557,17.7557,17.7409,17.7409,137800.0
2013-11-27 15:00:00,23.87,23.87,23.83,23.85,652700.0,17.7483,17.7483,17.7186,17.7334,652700.0
2013-11-27 15:05:00,23.84,23.86,23.84,23.86,504900.0,17.726,17.7409,17.726,17.7409,504900.0
2013-11-27 15:10:00,23.86,23.87,23.85,23.86,455800.0,17.7409,17.7483,17.7334,17.7409,455800.0
2013-11-27 15:15:00,23.86,23.88,23.85,23.85,256700.0,17.7409,17.7557,17.7334,17.7334,256700.0
2013-11-27 15:20:00,23.85,23.86,23.84,23.85,134000.0,17.7334,17.7409,17.726,17.7334,134000.0
2013-11-27 15:25:00,23.85,23.86,23.84,23.86,302200.0,17.7334,17.7409,17.726,17.7409,302200.0
2013-11-27 15:30:00,23.86,23.89,23.85,23.88,1202900.0,17.7409,17.7632,17.7334,17.7557,1202900.0
2013-11-27 15:35:00,23.88,23.9,23.86,23.9,611200.0,17.7557,17.7706,17.7409,17.7706,611200.0
2013-11-27 15:40:00,23.89,23.9,23.89,23.9,306200.0,17.7632,17.7706,17.7632,17.7706,306200.0
2013-11-27 15:45:00,23.89,23.9,23.88,23.89,511600.0,17.7632,17.7706,17.7557,17.7632,511600.0
2013-11-27 15:50:00,23.89,23.91,23.88,23.91,765200.0,17.7632,17.778,17.7557,17.778,765200.0
2013-11-27 15:55:00,23.91,23.92,23.89,23.9,1074600.0,17.778,17.7855,17.7632,17.7706,1074600.0
2013-11-29 09:30:00,23.87,23.98,23.85,23.96,847900.0,17.7483,17.8301,17.7334,17.8152,847900.0
2013-11-29 09:35:00,23.96,23.99,23.94,23.97,381100.0,17.8152,17.8375,17.8003,17.8227,381100.0
2013-11-29 09:40:00,23.96,23.99,23.95,23.96,203000.0,17.8152,17.8375,17.8078,17.8152,203000.0
2013-11-29 09:45:00,23.96,23.96,23.92,23.96,307700.0,17.8152,17.8152,17.7855,17.8152,307700.0
2013-11-29 09:50:00,23.96,23.98,23.95,23.97,140100.0,17.8152,17.8301,17.8078,17.8227,140100.0
2013-11-29 09:55:00,23.97,23.97,23.94,23.95,250400.0,17.8227,17.8227,17.8003,17.8078,250400.0
2013-11-29 10:00:00,23.96,23.99,23.94,23.95,184200.0,17.8152,17.8375,17.8003,17.8078,184200.0
2013-11-29 10:05:00,23.95,23.96,23.93,23.93,397800.0,17.8078,17.8152,17.7929,17.7929,397800.0
2013-11-29 10:10:00,23.93,23.97,23.93,23.95,162100.0,17.7929,17.8227,17.7929,17.8078,162100.0
2013-11-29 10:15:00,23.96,23.96,23.93,23.96,176100.0,17.8152,17.8152,17.7929,17.8152,176100.0
2013-11-29 10:20:00,23.96,23.97,23.95,23.96,113800.0,17.8152,17.8227,17.8078,17.8152,113800.0
2013-11-29 10:25:00,23.96,23.97,23.92,23.94,247500.0,17.8152,17.8227,17.7855,17.8003,247500.0
2013-11-29 10:30:00,23.93,23.96,23.93,23.96,122600.0,17.7929,17.8152,17.7929,17.8152,122600.0
2013-11-29 10:35:00,23.96,23.96,23.93,23.95,155000.0,17.8152,17.8152,17.7929,17.8078,155000.0
2013-11-29 10:40:00,23.95,23.96,23.94,23.94,100400.0,17.8078,17.8152,17.8003,17.8003,100400.0
2013-11-29 10:45:00,23.94,23.95,23.9,23.92,443900.0,17.8003,17.8078,17.7706,17.7855,443900.0
2013-11-29 10:50:00,23.93,23.94,23.91,23.94,173800.0,17.7929,17.8003,17.778,17.8003,173800.0
2013-11-29 10:55:00,23.93,23.94,23.92,23.93,80100.0,17.7929,17.8003,17.7855,17.7929,80100.0
2013-11-29 11:00:00,23.93,23.93,23.9,23.93,152100.0,17.7929,17.7929,17.7706,17.7929,152100.0
2013-11-29 11:05:00,23.93,23.94,23.92,23.93,118000.0,17.7929,17.8003,17.7855,17.7929,118000.0
2013-11-29 11:10:00,23.92,23.93,23.92,23.92,151800.0,17.7855,17.7929,17.7855,17.7855,151800.0
2013-11-29 11:15:00,23.92,23.92,23.89,23.89,166300.0,17.7855,17.7855,17.7632,17.7632,166300.0
2013-11-29 11:20:00,23.89,23.9,23.89,23.9,141800.0,17.7632,17.7706,17.7632,17.7706,141800.0
2013-11-29 11:25:00,23.89,23.9,23.86,23.86,158700.0,17.7632,17.7706,17.7409,17.7409,158700.0
2013-11-29 11:30:00,23.86,23.88,23.86,23.87,175300.0,17.7409,17.7557,17.7409,17.7483,175300.0
2013-11-29 11:35:00,23.86,23.88,23.86,23.88,139600.0,17.7409,17.7557,17.7409,17.7557,139600.0
2013-11-29 11:40:00,23.87,23.89,23.86,23.87,207000.0,17.7483,17.7632,17.7409,17.7483,207000.0
2013-11-29 11:45:00,23.87,23.87,23.86,23.86,94400.0,17.7483,17.7483,17.7409,17.7409,94400.0
2013-11-29 11:50:00,23.87,23.87,23.86,23.86,97400.0,17.7483,17.7483,17.7409,17.7409,97400.0
2013-11-29 11:55:00,23.87,23.87,23.84,23.85,269800.0,17.7483,17.7483,17.726,17.7334,269800.0
2013-11-29 12:00:00,23.84,23.85,23.82,23.83,172900.0,17.726,17.7334,17.7111,17.7186,172900.0
2013-11-29 12:05:00,23.83,23.83,23.82,23.83,99400.0,17.7186,17.7186,17.7111,17.7186,99400.0
2013-11-29 12:10:00,23.83,23.86,23.82,23.85,203900.0,17.7186,17.7409,17.7111,17.7334,203900.0
2013-11-29 12:15:00,23.85,23.86,23.82,23.84,416300.0,17.7334,17.7409,17.7111,17.726,416300.0
2013-11-29 12:20:00,23.83,23.85,23.82,23.82,211200.0,17.7186,17.7334,17.7111,17.7111,211200.0
2013-11-29 12:25:00,23.82,23.83,23.82,23.83,121500.0,17.7111,17.7186,17.7111,17.7186,121500.0
2013-11-29 12:30:00,23.82,23.83,23.82,23.82,97800.0,17.7111,17.7186,17.7111,17.7111,97800.0
2013-11-29 12:35:00,23.83,23.83,23.81,23.81,212600.0,17.7186,17.7186,17.7037,17.7037,212600.0
2013-11-29 12:40:00,23.81,23.82,23.77,23.78,324000.0,17.7037,17.7111,17.6739,17.6814,324000.0
2013-11-29 12:45:00,23.77,23.81,23.76,23.79,545300.0,17.6739,17.7037,17.6665,17.6888,545300.0
2013-11-29 12:50:00,23.79,23.82,23.77,23.81,543400.0,17.6888,17.7111,17.6739,17.7037,543400.0
2013-11-29 12:55:00,23.81,23.85,23.8,23.83,1345000.0,17.7037,17.7334,17.6963,17.7186,1345000.0
2013-12-02 09:30:00,23.99,24.0,23.8,23.8,1164700.0,17.8375,17.845,17.6963,17.6963,1164700.0
2013-12-02 09:35:00,23.81,23.83,23.76,23.78,436900.0,17.7037,17.7186,17.6665,17.6814,436900.0
2013-12-02 09:40:00,23.78,23.79,23.71,23.72,573200.0,17.6814,17.6888,17.6293,17.6368,573200.0
2013-12-02 09:45:00,23.71,23.75,23.69,23.7,381500.0,17.6293,17.6591,17.6145,17.6219,381500.0
2013-12-02 09:50:00,23.71,23.72,23.68,23.71,427600.0,17.6293,17.6368,17.607,17.6293,427600.0
2013-12-02 09:55:00,23.71,23.72,23.68,23.72,237700.0,17.6293,17.6368,17.607,17.6368,237700.0
2013-12-02 10:00:00,23.73,23.78,23.72,23.73,592100.0,17.6442,17.6814,17.6368,17.6442,592100.0
2013-12-02 10:05:00,23.73,23.76,23.71,23.72,414600.0,17.6442,17.6665,17.6293,17.6368,414600.0
2013-12-02 10:10:00,23.72,23.75,23.7,23.75,531700.0,17.6368,17.6591,17.6219,17.6591,531700.0
2013-12-02 10:15:00,23.75,23.76,23.72,23.75,765400.0,17.6591,17.6665,17.6368,17.6591,765400.0
2013-12-02 10:20:00,23.74,23.8,23.74,23.78,393600.0,17.6516,17.6963,17.6516,17.6814,393600.0
2013-12-02 10:25:00,23.78,23.82,23.77,23.79,289100.0,17.6814,17.7111,17.6739,17.6888,289100.0
2013-12-02 10:30:00,23.8,23.82,23.77,23.8,279800.0,17.6963,17.7111,17.6739,17.6963,279800.0
2013-12-02 10:35:00,23.79,23.8,23.76,23.78,152800.0,17.6888,17.6963,17.6665,17.6814,152800.0
2013-12-02 10:40:00,23.78,23.8,23.74,23.75,211900.0,17.6814,17.6963,17.6516,17.6591,211900.0
2013-12-02 10:45:00,23.75,23.79,23.71,23.79,390700.0,17.6591,17.6888,17.6293,17.6888,390700.0
2013-12-02 10:50:00,23.79,23.79,23.7,23.72,477200.0,17.6888,17.6888,17.6219,17.6368,477200.0
2013-12-02 10:55:00,23.71,23.73,23.69,23.7,241000.0,17.6293,17.6442,17.6145,17.6219,241000.0
2013-12-02 11:00:00,23.7,23.71,23.66,23.68,510200.0,17.6219,17.6293,17.5922,17.607,510200.0
2013-12-02 11:05:00,23.68,23.68,23.67,23.68,133100.0,17.607,17.607,17.5996,17.607,133100.0
2013-12-02 11:10:00,23.68,23.7,23.66,23.7,283200.0,17.607,17.6219,17.5922,17.6219,283200.0
2013-12-02 11:15:00,23.7,23.7,23.67,23.69,241900.0,17.6219,17.6219,17.5996,17.6145,241900.0
2013-12-02 11:20:00,23.69,23.7,23.68,23.68,336600.0,17.6145,17.6219,17.607,17.607,336600.0
2013-12-02 11:25:00,23.69,23.69,23.66,23.67,197600.0,17.6145,17.6145,17.5922,17.5996,197600.0
2013-12-02 11:30:00,23.67,23.69,23.66,23.68,318900.0,17.5996,17.6145,17.5922,17.607,318900.0
2013-12-02 11:35:00,23.68,23.7,23.67,23.69,163900.0,17.607,17.6219,17.5996,17.6145,163900.0
2013-12-02 11:40:00,23.69,23.7,23.69,23.7,100900.0,17.6145,17.6219,17.6145,17.6219,100900.0
2013-12-02 11:45:00,23.7,23.7,23.69,23.69,175100.0,17.6219,17.6219,17.6145,17.6145,175100.0
2013-12-02 11:50:00,23.69,23.7,23.69,23.7,120000.0,17.6145,17.6219,17.6145,17.6219,120000.0
2013-12-02 11:55:00,23.7,23.7,23.69,23.7,147600.0,17.6219,17.6219,17.6145,17.6219,147600.0
2013-12-02 12:00:00,23.7,23.7,23.69,23.7,179000.0,17.6219,17.6219,17.6145,17.6219,179000.0
2013-12-02 12:05:00,23.7,23.7,23.68,23.69,354600.0,17.6219,17.6219,17.607,17.6145,354600.0
2013-12-02 12:10:00,23.69,23.69,23.68,23.68,64000.0,17.6145,17.6145,17.607,17.607,64000.0
2013-12-02 12:15:00,23.69,23.7,23.67,23.7,162200.0,17.6145,17.6219,17.5996,17.6219,162200.0
2013-12-02 12:20:00,23.69,23.71,23.68,23.7,253500.0,17.6145,17.6293,17.607,17.6219,253500.0
2013-12-02 12:25:00,23.7,23.7,23.68,23.7,101400.0,17.6219,17.6219,17.607,17.6219,101400.0
2013-12-02 12:30:00,23.7,23.72,23.69,23.72,157300.0,17.6219,17.6368,17.6145,17.6368,157300.0
2013-12-02 12:35:00,23.72,23.72,23.69,23.7,603600.0,17.6368,17.6368,17.6145,17.6219,603600.0
2013-12-02 12:40:00,23.7,23.7,23.68,23.69,205600.0,17.6219,17.6219,17.607,17.6145,205600.0
2013-12-02 12:45:00,23.69,23.73,23.68,23.73,278900.0,17.6145,17.6442,17.607,17.6442,278900.0
2013-12-02 12:50:00,23.73,23.75,23.72,23.73,144500.0,17.6442,17.6591,17.6368,17.6442,144500.0
2013-12-02 12:55:00,23.73,23.74,23.73,23.74,103200.0,17.6442,17.6516,17.6442,17.6516,103200.0
2013-12-02 13:00:00,23.74,23.74,23.73,23.74,92000.0,17.6516,17.6516,17.6442,17.6516,92000.0
2013-12-02 13:05:00,23.74,23.75,23.73,23.75,74300.0,17.6516,17.6591,17.6442,17.6591,74300.0
2013-12-02 13:10:00,23.75,23.75,23.69,23.69,609600.0,17.6591,17.6591,17.6145,17.6145,609600.0
2013-12-02 13:15:00,23.7,23.71,23.69,23.7,243600.0,17.6219,17.6293,17.6145,17.6219,243600.0
2013-12-02 13:20:00,23.7,23.72,23.69,23.72,145500.0,17.6219,17.6368,17.6145,17.6368,145500.0
2013-12-02 13:25:00,23.72,23.72,23.71,23.72,43200.0,17.6368,17.6368,17.6293,17.6368,43200.0
2013-12-02 13:30:00,23.71,23.74,23.71,23.73,252000.0,17.6293,17.6516,17.6293,17.6442,252000.0
2013-12-02 13:35:00,23.73,23.73,23.72,23.73,43600.0,17.6442,17.6442,17.6368,17.6442,43600.0
2013-12-02 13:40:00,23.72,23.75,23.72,23.75,92000.0,17.6368,17.6591,17.6368,17.6591,92000.0
2013-12-02 13:45:00,23.74,23.75,23.73,23.74,220200.0,17.6516,17.6591,17.6442,17.6516,220200.0
2013-12-02 13:50:00,23.73,23.74,23.7,23.73,468600.0,17.6442,17.6516,17.6219,17.6442,468600.0
2013-12-02 13:55:00,23.72,23.73,23.72,23.73,86000.0,17.6368,17.6442,17.6368,17.6442,86000.0
2013-12-02 14:00:00,23.73,23.73,23.72,23.73,79100.0,17.6442,17.6442,17.6368,17.6442,79100.0
2013-12-02 14:05:00,23.73,23.73,23.71,23.73,123000.0,17.6442,17.6442,17.6293,17.6442,123000.0
2013-12-02 14:10:00,23.72,23.73,23.71,23.73,111600.0,17.6368,17.6442,17.6293,17.6442,111600.0
2013-12-02 14:15:00,23.72,23.74,23.71,23.73,129400.0,17.6368,17.6516,17.6293,17.6442,129400.0
2013-12-02 14:20:00,23.74,23.74,23.72,23.73,187700.0,17.6516,17.6516,17.6368,17.6442,187700.0
2013-12-02 14:25:00,23.74,23.75,23.73,23.74,143200.0,17.6516,17.6591,17.6442,17.6516,143200.0
2013-12-02 14:30:00,23.74,23.75,23.72,23.72,189000.0,17.6516,17.6591,17.6368,17.6368,189000.0
2013-12-02 14:35:00,23.73,23.75,23.72,23.74,182100.0,17.6442,17.6591,17.6368,17.6516,182100.0
2013-12-02 14:40:00,23.74,23.75,23.72,23.73,124700.0,17.6516,17.6591,17.6368,17.6442,124700.0
2013-12-02 14:45:00,23.72,23.75,23.72,23.75,104800.0,17.6368,17.6591,17.6368,17.6591,104800.0
2013-12-02 14:50:00,23.75,23.75,23.71,23.71,319900.0,17.6591,17.6591,17.6293,17.6293,319900.0
2013-12-02 14:55:00,23.72,23.72,23.69,23.7,393100.0,17.6368,17.6368,17.6145,17.6219,393100.0
2013-12-02 15:00:00,23.71,23.71,23.7,23.7,130300.0,17.6293,17.6293,17.6219,17.6219,130300.0
2013-12-02 15:05:00,23.71,23.71,23.69,23.7,169000.0,17.6293,17.6293,17.6145,17.6219,169000.0
2013-12-02 15:10:00,23.69,23.71,23.69,23.71,170400.0,17.6145,17.6293,17.6145,17.6293,170400.0
2013-12-02 15:15:00,23.71,23.71,23.69,23.7,532500.0,17.6293,17.6293,17.6145,17.6219,532500.0
2013-12-02 15:20:00,23.71,23.72,23.7,23.71,113700.0,17.6293,17.6368,17.6219,17.6293,113700.0
2013-12-02 15:25:00,23.71,23.72,23.67,23.68,227200.0,17.6293,17.6368,17.5996,17.607,227200.0
2013-12-02 15:30:00,23.67,23.68,23.65,23.67,429000.0,17.5996,17.607,17.5847,17.5996,429000.0
2013-12-02 15:35:00,23.67,23.7,23.67,23.7,204800.0,17.5996,17.6219,17.5996,17.6219,204800.0
2013-12-02 15:40:00,23.7,23.7,23.67,23.69,286800.0,17.6219,17.6219,17.5996,17.6145,286800.0
2013-12-02 15:45:00,23.69,23.71,23.68,23.7,607800.0,17.6145,17.6293,17.607,17.6219,607800.0
2013-12-02 15:50:00,23.7,23.7,23.66,23.69,657100.0,17.6219,17.6219,17.5922,17.6145,657100.0
2013-12-02 15:55:00,23.69,23.7,23.66,23.7,1149300.0,17.6145,17.6219,17.5922,17.6219,1149300.0
2013-12-03 09:30:00,23.69,23.73,23.63,23.7,995500.0,17.6145,17.6442,17.5698,17.6219,995500.0
2013-12-03 09:35:00,23.71,23.71,23.63,23.66,290500.0,17.6293,17.6293,17.5698,17.5922,290500.0
2013-12-03 09:40:00,23.67,23.7,23.62,23.62,600400.0,17.5996,17.6219,17.5624,17.5624,600400.0
2013-12-03 09:45:00,23.62,23.66,23.62,23.64,309600.0,17.5624,17.5922,17.5624,17.5773,309600.0
2013-12-03 09:50:00,23.64,23.66,23.63,23.64,320400.0,17.5773,17.5922,17.5698,17.5773,320400.0
2013-12-03 09:55:00,23.64,23.66,23.63,23.63,422200.0,17.5773,17.5922,17.5698,17.5698,422200.0
2013-12-03 10:00:00,23.64,23.65,23.62,23.63,295300.0,17.5773,17.5847,17.5624,17.5698,295300.0
2013-12-03 10:05:00,23.62,23.67,23.62,23.67,370900.0,17.5624,17.5996,17.5624,17.5996,370900.0
2013-12-03 10:10:00,23.67,23.67,23.62,23.63,353100.0,17.5996,17.5996,17.5624,17.5698,353100.0
2013-12-03 10:15:00,23.63,23.66,23.62,23.64,318400.0,17.5698,17.5922,17.5624,17.5773,318400.0
2013-12-03 10:20:00,23.64,23.66,23.6,23.61,425300.0,17.5773,17.5922,17.5475,17.555,425300.0
2013-12-03 10:25:00,23.61,23.62,23.59,23.62,728800.0,17.555,17.5624,17.5401,17.5624,728800.0
2013-12-03 10:30:00,23.62,23.62,23.59,23.6,323700.0,17.5624,17.5624,17.5401,17.5475,323700.0
2013-12-03 10:35:00,23.6,23.6,23.58,23.6,245500.0,17.5475,17.5475,17.5327,17.5475,245500.0
2013-12-03 10:40:00,23.6,23.6,23.59,23.59,158300.0,17.5475,17.5475,17.5401,17.5401,158300.0
2013-12-03 10:45:00,23.6,23.6,23.59,23.6,266300.0,17.5475,17.5475,17.5401,17.5475,266300.0
2013-12-03 10:50:00,23.6,23.61,23.59,23.61,519900.0,17.5475,17.555,17.5401,17.555,519900.0
2013-12-03 10:55:00,23.61,23.62,23.6,23.62,304500.0,17.555,17.5624,17.5475,17.5624,304500.0
2013-12-03 11:00:00,23.61,23.63,23.6,23.62,249600.0,17.555,17.5698,17.5475,17.5624,249600.0
2013-12-03 11:05:00,23.62,23.63,23.59,23.59,300300.0,17.5624,17.5698,17.5401,17.5401,300300.0
2013-12-03 11:10:00,23.6,23.6,23.56,23.57,184100.0,17.5475,17.5475,17.5178,17.5252,184100.0
2013-12-03 11:15:00,23.56,23.58,23.54,23.54,300200.0,17.5178,17.5327,17.5029,17.5029,300200.0
2013-12-03 11:20:00,23.54,23.55,23.53,23.54,225200.0,17.5029,17.5104,17.4955,17.5029,225200.0
2013-12-03 11:25:00,23.54,23.54,23.52,23.53,343100.0,17.5029,17.5029,17.4881,17.4955,343100.0
2013-12-03 11:30:00,23.52,23.53,23.49,23.5,1056300.0,17.4881,17.4955,17.4658,17.4732,1056300.0
2013-12-03 11:35:00,23.49,23.51,23.49,23.5,255700.0,17.4658,17.4806,17.4658,17.4732,255700.0
2013-12-03 11:40:00,23.51,23.51,23.46,23.47,565300.0,17.4806,17.4806,17.4434,17.4509,565300.0
2013-12-03 11:45:00,23.48,23.49,23.44,23.48,598200.0,17.4583,17.4658,17.4286,17.4583,598200.0
2013-12-03 11:50:00,23.48,23.49,23.46,23.48,318000.0,17.4583,17.4658,17.4434,17.4583,318000.0
2013-12-03 11:55:00,23.48,23.51,23.47,23.5,227200.0,17.4583,17.4806,17.4509,17.4732,227200.0
2013-12-03 12:00:00,23.51,23.51,23.49,23.5,468900.0,17.4806,17.4806,17.4658,17.4732,468900.0
2013-12-03 12:05:00,23.5,23.51,23.46,23.46,427700.0,17.4732,17.4806,17.4434,17.4434,427700.0
2013-12-03 12:10:00,23.47,23.47,23.44,23.47,532000.0,17.4509,17.4509,17.4286,17.4509,532000.0
2013-12-03 12:15:00,23.47,23.47,23.45,23.47,246900.0,17.4509,17.4509,17.436,17.4509,246900.0
2013-12-03 12:20:00,23.46,23.47,23.43,23.44,247300.0,17.4434,17.4509,17.4211,17.4286,247300.0
2013-12-03 12:25:00,23.44,23.44,23.42,23.42,137500.0,17.4286,17.4286,17.4137,17.4137,137500.0
2013-12-03 12:30:00,23.42,23.44,23.42,23.44,169000.0,17.4137,17.4286,17.4137,17.4286,169000.0
2013-12-03 12:35:00,23.43,23.45,23.43,23.44,152700.0,17.4211,17.436,17.4211,17.4286,152700.0
2013-12-03 12:40:00,23.45,23.48,23.44,23.48,239000.0,17.436,17.4583,17.4286,17.4583,239000.0
2013-12-03 12:45:00,23.48,23.48,23.46,23.47,167100.0,17.4583,17.4583,17.4434,17.4509,167100.0
2013-12-03 12:50:00,23.47,23.5,23.47,23.5,161100.0,17.4509,17.4732,17.4509,17.4732,161100.0
2013-12-03 12:55:00,23.49,23.5,23.49,23.5,105400.0,17.4658,17.4732,17.4658,17.4732,105400.0
2013-12-03 13:00:00,23.5,23.5,23.48,23.49,423800.0,17.4732,17.4732,17.4583,17.4658,423800.0
2013-12-03 13:05:00,23.48,23.49,23.46,23.48,413600.0,17.4583,17.4658,17.4434,17.4583,413600.0
2013-12-03 13:10:00,23.49,23.49,23.46,23.48,174500.0,17.4658,17.4658,17.4434,17.4583,174500.0
2013-12-03 13:15:00,23.48,23.48,23.45,23.46,195500.0,17.4583,17.4583,17.436,17.4434,195500.0
2013-12-03 13:20:00,23.46,23.46,23.4,23.41,333700.0,17.4434,17.4434,17.3988,17.4063,333700.0
2013-12-03 13:25:00,23.41,23.43,23.4,23.42,404500.0,17.4063,17.4211,17.3988,17.4137,404500.0
2013-12-03 13:30:00,23.42,23.43,23.41,23.42,104000.0,17.4137,17.4211,17.4063,17.4137,104000.0
2013-12-03 13:35:00,23.43,23.46,23.42,23.45,221600.0,17.4211,17.4434,17.4137,17.436,221600.0
2013-12-03 13:40:00,23.45,23.46,23.42,23.43,386100.0,17.436,17.4434,17.4137,17.4211,386100.0
2013-12-03 13:45:00,23.44,23.48,23.44,23.47,162000.0,17.4286,17.4583,17.4286,17.4509,162000.0
2013-12-03 13:50:00,23.47,23.47,23.45,23.46,225900.0,17.4509,17.4509,17.436,17.4434,225900.0
2013-12-03 13:55:00,23.46,23.47,23.44,23.45,222500.0,17.4434,17.4509,17.4286,17.436,222500.0
2013-12-03 14:00:00,23.45,23.46,23.44,23.45,163200.0,17.436,17.4434,17.4286,17.436,163200.0
2013-12-03 14:05:00,23.45,23.47,23.45,23.47,142100.0,17.436,17.4509,17.436,17.4509,142100.0
2013-12-03 14:10:00,23.46,23.47,23.44,23.45,137200.0,17.4434,17.4509,17.4286,17.436,137200.0
2013-12-03 14:15:00,23.45,23.45,23.41,23.43,242500.0,17.436,17.436,17.4063,17.4211,242500.0
2013-12-03 14:20:00,23.44,23.45,23.43,23.43,143800.0,17.4286,17.436,17.4211,17.4211,143800.0
2013-12-03 14:25:00,23.43,23.45,23.43,23.45,102900.0,17.4211,17.436,17.4211,17.436,102900.0
2013-12-03 14:30:00,23.45,23.46,23.44,23.45,213900.0,17.436,17.4434,17.4286,17.436,213900.0
2013-12-03 14:35:00,23.45,23.46,23.44,23.45,223100.0,17.436,17.4434,17.4286,17.436,223100.0
2013-12-03 14:40:00,23.45,23.46,23.44,23.44,126100.0,17.436,17.4434,17.4286,17.4286,126100.0
2013-12-03 14:45:00,23.44,23.46,23.44,23.45,227700.0,17.4286,17.4434,17.4286,17.436,227700.0
2013-12-03 14:50:00,23.45,23.46,23.44,23.45,256300.0,17.436,17.4434,17.4286,17.436,256300.0
2013-12-03 14:55:00,23.45,23.45,23.43,23.45,183400.0,17.436,17.436,17.4211,17.436,183400.0
2013-12-03 15:00:00,23.45,23.45,23.43,23.45,230500.0,17.436,17.436,17.4211,17.436,230500.0
2013-12-03 15:05:00,23.45,23.45,23.43,23.43,708600.0,17.436,17.436,17.4211,17.4211,708600.0
2013-12-03 15:10:00,23.44,23.45,23.43,23.44,617300.0,17.4286,17.436,17.4211,17.4286,617300.0
2013-12-03 15:15:00,23.45,23.46,23.44,23.46,756500.0,17.436,17.4434,17.4286,17.4434,756500.0
2013-12-03 15:20:00,23.46,23.48,23.45,23.46,540400.0,17.4434,17.4583,17.436,17.4434,540400.0
2013-12-03 15:25:00,23.46,23.48,23.45,23.48,443700.0,17.4434,17.4583,17.436,17.4583,443700.0
2013-12-03 15:30:00,23.48,23.49,23.47,23.49,721800.0,17.4583,17.4658,17.4509,17.4658,721800.0
2013-12-03 15:35:00,23.49,23.49,23.48,23.48,541600.0,17.4658,17.4658,17.4583,17.4583,541600.0
2013-12-03 15:40:00,23.48,23.49,23.46,23.49,925500.0,17.4583,17.4658,17.4434,17.4658,925500.0
2013-12-03 15:45:00,23.49,23.51,23.48,23.5,1320600.0,17.4658,17.4806,17.4583,17.4732,1320600.0
2013-12-03 15:50:00,23.5,23.54,23.49,23.51,1563800.0,17.4732,17.5029,17.4658,17.4806,1563800.0
2013-12-03 15:55:00,23.52,23.55,23.51,23.55,2656300.0,17.4881,17.5104,17.4806,17.5104,2656300.0
2013-12-04 09:30:00,23.52,23.85,23.52,23.74,1673000.0,17.4881,17.7334,17.4881,17.6516,1673000.0
2013-12-04 09:35:00,23.74,23.76,23.7,23.74,662300.0,17.6516,17.6665,17.6219,17.6516,662300.0
2013-12-04 09:40:00,23.74,23.75,23.69,23.73,323700.0,17.6516,17.6591,17.6145,17.6442,323700.0
2013-12-04 09:45:00,23.74,23.75,23.72,23.75,545400.0,17.6516,17.6591,17.6368,17.6591,545400.0
2013-12-04 09:50:00,23.75,23.75,23.7,23.72,502800.0,17.6591,17.6591,17.6219,17.6368,502800.0
2013-12-04 09:55:00,23.71,23.76,23.69,23.74,778100.0,17.6293,17.6665,17.6145,17.6516,778100.0
2013-12-04 10:00:00,23.74,23.78,23.72,23.76,1106800.0,17.6516,17.6814,17.6368,17.6665,1106800.0
2013-12-04 10:05:00,23.76,23.78,23.75,23.76,972300.0,17.6665,17.6814,17.6591,17.6665,972300.0
2013-12-04 10:10:00,23.76,23.77,23.75,23.77,780300.0,17.6665,17.6739,17.6591,17.6739,780300.0
2013-12-04 10:15:00,23.77,23.77,23.74,23.75,512800.0,17.6739,17.6739,17.6516,17.6591,512800.0
2013-12-04 10:20:00,23.74,23.77,23.74,23.76,706700.0,17.6516,17.6739,17.6516,17.6665,706700.0
2013-12-04 10:25:00,23.76,23.77,23.73,23.75,552900.0,17.6665,17.6739,17.6442,17.6591,552900.0
2013-12-04 10:30:00,23.74,23.75,23.72,23.73,546400.0,17.6516,17.6591,17.6368,17.6442,546400.0
2013-12-04 10:35:00,23.73,23.75,23.71,23.73,308500.0,17.6442,17.6591,17.6293,17.6442,308500.0
2013-12-04 10:40:00,23.73,23.76,23.72,23.74,386600.0,17.6442,17.6665,17.6368,17.6516,386600.0
2013-12-04 10:45:00,23.74,23.76,23.74,23.76,223100.0,17.6516,17.6665,17.6516,17.6665,223100.0
2013-12-04 10:50:00,23.76,23.76,23.74,23.75,311400.0,17.6665,17.6665,17.6516,17.6591,311400.0
2013-12-04 10:55:00,23.75,23.76,23.73,23.75,141200.0,17.6591,17.6665,17.6442,17.6591,141200.0
2013-12-04 11:00:00,23.75,23.75,23.73,23.73,238600.0,17.6591,17.6591,17.6442,17.6442,238600.0
2013-12-04 11:05:00,23.74,23.74,23.72,23.74,108200.0,17.6516,17.6516,17.6368,17.6516,108200.0
2013-12-04 11:10:00,23.74,23.75,23.73,23.74,109700.0,17.6516,17.6591,17.6442,17.6516,109700.0
2013-12-04 11:15:00,23.75,23.75,23.72,23.74,436900.0,17.6591,17.6591,17.6368,17.6516,436900.0
2013-12-04 11:20:00,23.74,23.75,23.71,23.72,358800.0,17.6516,17.6591,17.6293,17.6368,358800.0
2013-12-04 11:25:00,23.72,23.75,23.71,23.74,200200.0,17.6368,17.6591,17.6293,17.6516,200200.0
2013-12-04 11:30:00,23.74,23.75,23.72,23.72,319100.0,17.6516,17.6591,17.6368,17.6368,319100.0
2013-12-04 11:35:00,23.73,23.73,23.7,23.73,167800.0,17.6442,17.6442,17.6219,17.6442,167800.0
2013-12-04 11:40:00,23.72,23.73,23.66,23.66,502500.0,17.6368,17.6442,17.5922,17.5922,502500.0
2013-12-04 11:45:00,23.67,23.67,23.61,23.61,427700.0,17.5996,17.5996,17.555,17.555,427700.0
2013-12-04 11:50:00,23.61,23.66,23.61,23.65,335200.0,17.555,17.5922,17.555,17.5847,335200.0
2013-12-04 11:55:00,23.65,23.66,23.63,23.64,204300.0,17.5847,17.5922,17.5698,17.5773,204300.0
2013-12-04 12:00:00,23.65,23.65,23.59,23.61,465400.0,17.5847,17.5847,17.5401,17.555,465400.0
2013-12-04 12:05:00,23.62,23.63,23.6,23.62,105900.0,17.5624,17.5698,17.5475,17.5624,105900.0
2013-12-04 12:10:00,23.62,23.64,23.59,23.59,224900.0,17.5624,17.5773,17.5401,17.5401,224900.0
2013-12-04 12:15:00,23.59,23.6,23.57,23.59,202800.0,17.5401,17.5475,17.5252,17.5401,202800.0
2013-12-04 12:20:00,23.59,23.61,23.57,23.61,134800.0,17.5401,17.555,17.5252,17.555,134800.0
2013-12-04 12:25:00,23.61,23.61,23.57,23.6,274700.0,17.555,17.555,17.5252,17.5475,274700.0
2013-12-04 12:30:00,23.6,23.64,23.59,23.63,186500.0,17.5475,17.5773,17.5401,17.5698,186500.0
2013-12-04 12:35:00,23.64,23.66,23.62,23.66,270400.0,17.5773,17.5922,17.5624,17.5922,270400.0
2013-12-04 12:40:00,23.65,23.71,23.63,23.7,741800.0,17.5847,17.6293,17.5698,17.6219,741800.0
2013-12-04 12:45:00,23.71,23.75,23.7,23.71,800000.0,17.6293,17.6591,17.6219,17.6293,800000.0
2013-12-04 12:50:00,23.7,23.7,23.68,23.7,117700.0,17.6219,17.6219,17.607,17.6219,117700.0
2013-12-04 12:55:00,23.7,23.7,23.68,23.68,120000.0,17.6219,17.6219,17.607,17.607,120000.0
2013-12-04 13:00:00,23.68,23.71,23.67,23.71,105900.0,17.607,17.6293,17.5996,17.6293,105900.0
2013-12-04 13:05:00,23.7,23.71,23.69,23.7,329800.0,17.6219,17.6293,17.6145,17.6219,329800.0
2013-12-04 13:10:00,23.71,23.71,23.69,23.7,299000.0,17.6293,17.6293,17.6145,17.6219,299000.0
2013-12-04 13:15:00,23.7,23.71,23.69,23.7,281900.0,17.6219,17.6293,17.6145,17.6219,281900.0
2013-12-04 13:20:00,23.7,23.71,23.68,23.68,335700.0,17.6219,17.6293,17.607,17.607,335700.0
2013-12-04 13:25:00,23.67,23.7,23.66,23.69,413500.0,17.5996,17.6219,17.5922,17.6145,413500.0
2013-12-04 13:30:00,23.69,23.7,23.66,23.68,733600.0,17.6145,17.6219,17.5922,17.607,733600.0
2013-12-04 13:35:00,23.67,23.7,23.67,23.69,319900.0,17.5996,17.6219,17.5996,17.6145,319900.0
2013-12-04 13:40:00,23.69,23.7,23.64,23.65,923700.0,17.6145,17.6219,17.5773,17.5847,923700.0
2013-12-04 13:45:00,23.65,23.66,23.63,23.65,456500.0,17.5847,17.5922,17.5698,17.5847,456500.0
2013-12-04 13:50:00,23.64,23.64,23.58,23.6,676100.0,17.5773,17.5773,17.5327,17.5475,676100.0
2013-12-04 13:55:00,23.61,23.61,23.59,23.6,214800.0,17.555,17.555,17.5401,17.5475,214800.0
2013-12-04 14:00:00,23.6,23.63,23.59,23.62,266400.0,17.5475,17.5698,17.5401,17.5624,266400.0
2013-12-04 14:05:00,23.62,23.64,23.61,23.62,262300.0,17.5624,17.5773,17.555,17.5624,262300.0
2013-12-04 14:10:00,23.63,23.68,23.62,23.63,466400.0,17.5698,17.607,17.5624,17.5698,466400.0
2013-12-04 14:15:00,23.64,23.64,23.61,23.63,158700.0,17.5773,17.5773,17.555,17.5698,158700.0
2013-12-04 14:20:00,23.63,23.63,23.6,23.62,221100.0,17.5698,17.5698,17.5475,17.5624,221100.0
2013-12-04 14:25:00,23.62,23.64,23.6,23.64,869500.0,17.5624,17.5773,17.5475,17.5773,869500.0
2013-12-04 14:30:00,23.64,23.66,23.63,23.66,141100.0,17.5773,17.5922,17.5698,17.5922,141100.0
2013-12-04 14:35:00,23.66,23.66,23.63,23.64,208700.0,17.5922,17.5922,17.5698,17.5773,208700.0
2013-12-04 14:40:00,23.64,23.64,23.63,23.64,133200.0,17.5773,17.5773,17.5698,17.5773,133200.0
2013-12-04 14:45:00,23.64,23.65,23.63,23.65,131500.0,17.5773,17.5847,17.5698,17.5847,131500.0
2013-12-04 14:50:00,23.64,23.66,23.64,23.65,149400.0,17.5773,17.5922,17.5773,17.5847,149400.0
2013-12-04 14:55:00,23.66,23.67,23.64,23.65,365800.0,17.5922,17.5996,17.5773,17.5847,365800.0
2013-12-04 15:00:00,23.65,23.66,23.64,23.65,295900.0,17.5847,17.5922,17.5773,17.5847,295900.0
2013-12-04 15:05:00,23.66,23.67,23.65,23.66,187200.0,17.5922,17.5996,17.5847,17.5922,187200.0
2013-12-04 15:10:00,23.66,23.67,23.65,23.67,815400.0,17.5922,17.5996,17.5847,17.5996,815400.0
2013-12-04 15:15:00,23.67,23.7,23.66,23.7,652500.0,17.5996,17.6219,17.5922,17.6219,652500.0
2013-12-04 15:20:00,23.7,23.73,23.69,23.71,992700.0,17.6219,17.6442,17.6145,17.6293,992700.0
2013-12-04 15:25:00,23.71,23.74,23.71,23.73,268000.0,17.6293,17.6516,17.6293,17.6442,268000.0
2013-12-04 15:30:00,23.74,23.75,23.73,23.74,469600.0,17.6516,17.6591,17.6442,17.6516,469600.0
2013-12-04 15:35:00,23.75,23.76,23.73,23.73,662600.0,17.6591,17.6665,17.6442,17.6442,662600.0
2013-12-04 15:40:00,23.73,23.76,23.73,23.76,387600.0,17.6442,17.6665,17.6442,17.6665,387600.0
2013-12-04 15:45:00,23.76,23.77,23.73,23.74,567000.0,17.6665,17.6739,17.6442,17.6516,567000.0
2013-12-04 15:50:00,23.73,23.75,23.73,23.73,1066800.0,17.6442,17.6591,17.6442,17.6442,1066800.0
2013-12-04 15:55:00,23.73,23.75,23.65,23.74,4132200.0,17.6442,17.6591,17.5847,17.6516,4132200.0
2013-12-05 09:30:00,23.87,23.9,23.75,23.88,1476200.0,17.7483,17.7706,17.6591,17.7557,1476200.0
2013-12-05 09:35:00,23.89,23.98,23.87,23.95,895500.0,17.7632,17.8301,17.7483,17.8078,895500.0
2013-12-05 09:40:00,23.95,23.97,23.89,23.89,440600.0,17.8078,17.8227,17.7632,17.7632,440600.0
2013-12-05 09:45:00,23.89,23.95,23.88,23.95,612600.0,17.7632,17.8078,17.7557,17.8078,612600.0
2013-12-05 09:50:00,23.95,23.99,23.93,23.96,754000.0,17.8078,17.8375,17.7929,17.8152,754000.0
2013-12-05 09:55:00,23.96,23.98,23.94,23.95,432500.0,17.8152,17.8301,17.8003,17.8078,432500.0
2013-12-05 10:00:00,23.95,23.96,23.93,23.95,350200.0,17.8078,17.8152,17.7929,17.8078,350200.0
2013-12-05 10:05:00,23.95,23.97,23.94,23.95,260900.0,17.8078,17.8227,17.8003,17.8078,260900.0
2013-12-05 10:10:00,23.95,23.99,23.94,23.99,415900.0,17.8078,17.8375,17.8003,17.8375,415900.0
2013-12-05 10:15:00,23.99,24.03,23.98,24.03,890400.0,17.8375,17.8673,17.8301,17.8673,890400.0
2013-12-05 10:20:00,24.02,24.03,23.96,23.96,393700.0,17.8598,17.8673,17.8152,17.8152,393700.0
2013-12-05 10:25:00,23.96,23.99,23.94,23.99,499000.0,17.8152,17.8375,17.8003,17.8375,499000.0
2013-12-05 10:30:00,23.98,24.04,23.98,23.98,867700.0,17.8301,17.8747,17.8301,17.8301,867700.0
2013-12-05 10:35:00,23.98,24.01,23.98,24.0,309900.0,17.8301,17.8524,17.8301,17.845,309900.0
2013-12-05 10:40:00,24.0,24.03,23.97,23.98,362300.0,17.845,17.8673,17.8227,17.8301,362300.0
2013-12-05 10:45:00,23.97,23.99,23.95,23.98,292100.0,17.8227,17.8375,17.8078,17.8301,292100.0
2013-12-05 10:50:00,23.98,24.03,23.98,24.01,343700.0,17.8301,17.8673,17.8301,17.8524,343700.0
2013-12-05 10:55:00,24.01,24.04,23.99,24.01,371300.0,17.8524,17.8747,17.8375,17.8524,371300.0
2013-12-05 11:00:00,24.01,24.08,24.01,24.08,565800.0,17.8524,17.9044,17.8524,17.9044,565800.0
2013-12-05 11:05:00,24.08,24.08,24.06,24.06,307900.0,17.9044,17.9044,17.8896,17.8896,307900.0
2013-12-05 11:10:00,24.06,24.07,24.05,24.07,330900.0,17.8896,17.897,17.8821,17.897,330900.0
2013-12-05 11:15:00,24.07,24.13,24.06,24.12,576600.0,17.897,17.9416,17.8896,17.9342,576600.0
2013-12-05 11:20:00,24.12,24.12,24.1,24.1,299900.0,17.9342,17.9342,17.9193,17.9193,299900.0
2013-12-05 11:25:00,24.11,24.11,24.09,24.09,427700.0,17.9267,17.9267,17.9119,17.9119,427700.0
2013-12-05 11:30:00,24.09,24.1,24.05,24.06,304800.0,17.9119,17.9193,17.8821,17.8896,304800.0
2013-12-05 11:35:00,24.06,24.08,24.04,24.04,355500.0,17.8896,17.9044,17.8747,17.8747,355500.0
2013-12-05 11:40:00,24.04,24.06,24.02,24.05,757700.0,17.8747,17.8896,17.8598,17.8821,757700.0
2013-12-05 11:45:00,24.05,24.05,24.02,24.02,323000.0,17.8821,17.8821,17.8598,17.8598,323000.0
2013-12-05 11:50:00,24.03,24.05,24.02,24.05,382000.0,17.8673,17.8821,17.8598,17.8821,382000.0
2013-12-05 11:55:00,24.05,24.08,24.04,24.08,375000.0,17.8821,17.9044,17.8747,17.9044,375000.0
2013-12-05 12:00:00,24.08,24.13,24.07,24.13,509300.0,17.9044,17.9416,17.897,17.9416,509300.0
2013-12-05 12:05:00,24.13,24.13,24.08,24.11,395200.0,17.9416,17.9416,17.9044,17.9267,395200.0
2013-12-05 12:10:00,24.11,24.13,24.1,24.1,198000.0,17.9267,17.9416,17.9193,17.9193,198000.0
2013-12-05 12:15:00,24.1,24.12,24.09,24.1,176200.0,17.9193,17.9342,17.9119,17.9193,176200.0
2013-12-05 12:20:00,24.1,24.11,24.1,24.11,90200.0,17.9193,17.9267,17.9193,17.9267,90200.0
2013-12-05 12:25:00,24.1,24.12,24.1,24.12,182200.0,17.9193,17.9342,17.9193,17.9342,182200.0
2013-12-05 12:30:00,24.12,24.13,24.11,24.12,342600.0,17.9342,17.9416,17.9267,17.9342,342600.0
2013-12-05 12:35:00,24.11,24.12,24.08,24.11,322100.0,17.9267,17.9342,17.9044,17.9267,322100.0
2013-12-05 12:40:00,24.11,24.12,24.1,24.11,235000.0,17.9267,17.9342,17.9193,17.9267,235000.0
2013-12-05 12:45:00,24.11,24.13,24.1,24.13,194200.0,17.9267,17.9416,17.9193,17.9416,194200.0
2013-12-05 12:50:00,24.12,24.13,24.12,24.12,85500.0,17.9342,17.9416,17.9342,17.9342,85500.0
2013-12-05 12:55:00,24.13,24.16,24.12,24.12,384900.0,17.9416,17.9639,17.9342,17.9342,384900.0
2013-12-05 13:00:00,24.13,24.13,24.11,24.11,95800.0,17.9416,17.9416,17.9267,17.9267,95800.0
2013-12-05 13:05:00,24.12,24.12,24.1,24.1,62900.0,17.9342,17.9342,17.9193,17.9193,62900.0
2013-12-05 13:10:00,24.11,24.12,24.1,24.12,220900.0,17.9267,17.9342,17.9193,17.9342,220900.0
2013-12-05 13:15:00,24.12,24.12,24.11,24.11,394200.0,17.9342,17.9342,17.9267,17.9267,394200.0
2013-12-05 13:20:00,24.11,24.12,24.1,24.11,183600.0,17.9267,17.9342,17.9193,17.9267,183600.0
2013-12-05 13:25:00,24.11,24.11,24.09,24.11,304400.0,17.9267,17.9267,17.9119,17.9267,304400.0
2013-12-05 13:30:00,24.11,24.11,24.1,24.11,173000.0,17.9267,17.9267,17.9193,17.9267,173000.0
2013-12-05 13:35:00,24.11,24.11,24.1,24.11,157200.0,17.9267,17.9267,17.9193,17.9267,157200.0
2013-12-05 13:40:00,24.11,24.11,24.09,24.1,233500.0,17.9267,17.9267,17.9119,17.9193,233500.0
2013-12-05 13:45:00,24.09,24.1,24.09,24.1,159500.0,17.9119,17.9193,17.9119,17.9193,159500.0
2013-12-05 13:50:00,24.09,24.15,24.09,24.13,426500.0,17.9119,17.9565,17.9119,17.9416,426500.0
2013-12-05 13:55:00,24.13,24.14,24.12,24.14,195400.0,17.9416,17.9491,17.9342,17.9491,195400.0
2013-12-05 14:00:00,24.14,24.14,24.13,24.14,178600.0,17.9491,17.9491,17.9416,17.9491,178600.0
2013-12-05 14:05:00,24.14,24.15,24.13,24.15,308700.0,17.9491,17.9565,17.9416,17.9565,308700.0
2013-12-05 14:10:00,24.15,24.15,24.11,24.11,355200.0,17.9565,17.9565,17.9267,17.9267,355200.0
2013-12-05 14:15:00,24.12,24.13,24.1,24.13,293500.0,17.9342,17.9416,17.9193,17.9416,293500.0
2013-12-05 14:20:00,24.12,24.13,24.12,24.13,95200.0,17.9342,17.9416,17.9342,17.9416,95200.0
2013-12-05 14:25:00,24.12,24.13,24.11,24.12,200300.0,17.9342,17.9416,17.9267,17.9342,200300.0
2013-12-05 14:30:00,24.13,24.15,24.12,24.14,255200.0,17.9416,17.9565,17.9342,17.9491,255200.0
2013-12-05 14:35:00,24.15,24.15,24.14,24.14,194000.0,17.9565,17.9565,17.9491,17.9491,194000.0
2013-12-05 14:40:00,24.14,24.16,24.13,24.16,924600.0,17.9491,17.9639,17.9416,17.9639,924600.0
2013-12-05 14:45:00,24.15,24.16,24.15,24.15,199900.0,17.9565,17.9639,17.9565,17.9565,199900.0
2013-12-05 14:50:00,24.15,24.19,24.15,24.16,740100.0,17.9565,17.9862,17.9565,17.9639,740100.0
2013-12-05 14:55:00,24.17,24.17,24.13,24.15,370900.0,17.9714,17.9714,17.9416,17.9565,370900.0
2013-12-05 15:00:00,24.15,24.19,24.14,24.19,605500.0,17.9565,17.9862,17.9491,17.9862,605500.0
2013-12-05 15:05:00,24.19,24.22,24.18,24.22,476900.0,17.9862,18.0085,17.9788,18.0085,476900.0
2013-12-05 15:10:00,24.22,24.24,24.21,24.24,312300.0,18.0085,18.0234,18.0011,18.0234,312300.0
2013-12-05 15:15:00,24.24,24.24,24.23,24.24,495600.0,18.0234,18.0234,18.016,18.0234,495600.0
2013-12-05 15:20:00,24.23,24.24,24.23,24.23,312500.0,18.016,18.0234,18.016,18.016,312500.0
2013-12-05 15:25:00,24.24,24.25,24.23,24.25,492400.0,18.0234,18.0308,18.016,18.0308,492400.0
2013-12-05 15:30:00,24.24,24.3,24.24,24.3,923200.0,18.0234,18.068,18.0234,18.068,923200.0
2013-12-05 15:35:00,24.3,24.35,24.29,24.32,1102900.0,18.068,18.1052,18.0606,18.0829,1102900.0
2013-12-05 15:40:00,24.32,24.35,24.31,24.34,1381800.0,18.0829,18.1052,18.0755,18.0978,1381800.0
2013-12-05 15:45:00,24.34,24.34,24.31,24.31,1808500.0,18.0978,18.0978,18.0755,18.0755,1808500.0
2013-12-05 15:50:00,24.31,24.32,24.25,24.3,2857400.0,18.0755,18.0829,18.0308,18.068,2857400.0
2013-12-05 15:55:00,24.3,24.31,24.27,24.27,2962600.0,18.068,18.0755,18.0457,18.0457,2962600.0
2013-12-06 09:30:00,24.96,25.25,24.94,25.11,5020900.0,18.5588,18.7744,18.5439,18.6703,5020900.0
2013-12-06 09:35:00,25.11,25.14,24.93,24.95,1753100.0,18.6703,18.6926,18.5365,18.5513,1753100.0
2013-12-06 09:40:00,24.95,25.01,24.92,25.0,1715300.0,18.5513,18.5959,18.529,18.5885,1715300.0
2013-12-06 09:45:00,25.01,25.01,24.96,25.0,1171400.0,18.5959,18.5959,18.5588,18.5885,1171400.0
2013-12-06 09:50:00,25.0,25.04,24.98,25.0,1008300.0,18.5885,18.6182,18.5736,18.5885,1008300.0
2013-12-06 09:55:00,25.01,25.02,24.96,25.0,1115200.0,18.5959,18.6034,18.5588,18.5885,1115200.0
2013-12-06 10:00:00,25.0,25.02,24.96,24.99,1056100.0,18.5885,18.6034,18.5588,18.5811,1056100.0
2013-12-06 10:05:00,24.99,24.99,24.96,24.96,984900.0,18.5811,18.5811,18.5588,18.5588,984900.0
2013-12-06 10:10:00,24.96,24.97,24.89,24.91,1234900.0,18.5588,18.5662,18.5067,18.5216,1234900.0
2013-12-06 10:15:00,24.91,24.95,24.89,24.92,986500.0,18.5216,18.5513,18.5067,18.529,986500.0
2013-12-06 10:20:00,24.92,24.94,24.91,24.93,952200.0,18.529,18.5439,18.5216,18.5365,952200.0
2013-12-06 10:25:00,24.94,24.95,24.93,24.95,595400.0,18.5439,18.5513,18.5365,18.5513,595400.0
2013-12-06 10:30:00,24.94,24.98,24.94,24.98,641900.0,18.5439,18.5736,18.5439,18.5736,641900.0
2013-12-06 10:35:00,24.98,25.01,24.97,25.0,956300.0,18.5736,18.5959,18.5662,18.5885,956300.0
2013-12-06 10:40:00,25.0,25.0,24.96,24.96,699800.0,18.5885,18.5885,18.5588,18.5588,699800.0
2013-12-06 10:45:00,24.96,24.98,24.95,24.96,475300.0,18.5588,18.5736,18.5513,18.5588,475300.0
2013-12-06 10:50:00,24.96,24.97,24.95,24.96,399000.0,18.5588,18.5662,18.5513,18.5588,399000.0
2013-12-06 10:55:00,24.96,24.97,24.95,24.95,242200.0,18.5588,18.5662,18.5513,18.5513,242200.0
2013-12-06 11:00:00,24.95,24.99,24.95,24.98,328100.0,18.5513,18.5811,18.5513,18.5736,328100.0
2013-12-06 11:05:00,24.98,24.99,24.97,24.98,660100.0,18.5736,18.5811,18.5662,18.5736,660100.0
2013-12-06 11:10:00,24.99,24.99,24.96,24.98,365800.0,18.5811,18.5811,18.5588,18.5736,365800.0
2013-12-06 11:15:00,24.98,24.99,24.96,24.98,688100.0,18.5736,18.5811,18.5588,18.5736,688100.0
2013-12-06 11:20:00,24.97,24.99,24.96,24.98,697700.0,18.5662,18.5811,18.5588,18.5736,697700.0
2013-12-06 11:25:00,24.98,24.99,24.97,24.98,386700.0,18.5736,18.5811,18.5662,18.5736,386700.0
2013-12-06 11:30:00,24.98,25.01,24.97,24.99,756500.0,18.5736,18.5959,18.5662,18.5811,756500.0
2013-12-06 11:35:00,24.99,25.0,24.97,24.98,412500.0,18.5811,18.5885,18.5662,18.5736,412500.0
2013-12-06 11:40:00,24.99,24.99,24.97,24.98,216400.0,18.5811,18.5811,18.5662,18.5736,216400.0
2013-12-06 11:45:00,24.98,24.99,24.97,24.98,285300.0,18.5736,18.5811,18.5662,18.5736,285300.0
2013-12-06 11:50:00,24.98,24.99,24.96,24.99,382700.0,18.5736,18.5811,18.5588,18.5811,382700.0
2013-12-06 11:55:00,24.99,24.99,24.95,24.95,784600.0,18.5811,18.5811,18.5513,18.5513,784600.0
2013-12-06 12:00:00,24.96,24.96,24.95,24.95,398100.0,18.5588,18.5588,18.5513,18.5513,398100.0
2013-12-06 12:05:00,24.95,24.97,24.95,24.95,403800.0,18.5513,18.5662,18.5513,18.5513,403800.0
2013-12-06 12:10:00,24.96,24.96,24.91,24.92,466700.0,18.5588,18.5588,18.5216,18.529,466700.0
2013-12-06 12:15:00,24.93,24.94,24.91,24.94,302500.0,18.5365,18.5439,18.5216,18.5439,302500.0
2013-12-06 12:20:00,24.93,24.94,24.91,24.93,269100.0,18.5365,18.5439,18.5216,18.5365,269100.0
2013-12-06 12:25:00,24.93,24.93,24.89,24.92,398700.0,18.5365,18.5365,18.5067,18.529,398700.0
2013-12-06 12:30:00,24.92,24.94,24.9,24.92,354000.0,18.529,18.5439,18.5141,18.529,354000.0
2013-12-06 12:35:00,24.91,24.94,24.91,24.94,297900.0,18.5216,18.5439,18.5216,18.5439,297900.0
2013-12-06 12:40:00,24.94,24.96,24.93,24.95,282900.0,18.5439,18.5588,18.5365,18.5513,282900.0
2013-12-06 12:45:00,24.95,24.96,24.94,24.94,304900.0,18.5513,18.5588,18.5439,18.5439,304900.0
2013-12-06 12:50:00,24.95,24.95,24.94,24.95,107800.0,18.5513,18.5513,18.5439,18.5513,107800.0
2013-12-06 12:55:00,24.95,24.96,24.94,24.96,210400.0,18.5513,18.5588,18.5439,18.5588,210400.0
2013-12-06 13:00:00,24.96,24.96,24.95,24.96,84700.0,18.5588,18.5588,18.5513,18.5588,84700.0
2013-12-06 13:05:00,24.96,24.96,24.95,24.96,164600.0,18.5588,18.5588,18.5513,18.5588,164600.0
2013-12-06 13:10:00,24.96,24.98,24.95,24.98,255300.0,18.5588,18.5736,18.5513,18.5736,255300.0
2013-12-06 13:15:00,24.98,24.98,24.97,24.98,119100.0,18.5736,18.5736,18.5662,18.5736,119100.0
2013-12-06 13:20:00,24.98,25.0,24.97,25.0,286900.0,18.5736,18.5885,18.5662,18.5885,286900.0
2013-12-06 13:25:00,25.0,25.0,24.98,25.0,495500.0,18.5885,18.5885,18.5736,18.5885,495500.0
2013-12-06 13:30:00,25.0,25.0,24.99,25.0,112500.0,18.5885,18.5885,18.5811,18.5885,112500.0
2013-12-06 13:35:00,24.99,25.0,24.98,24.99,629800.0,18.5811,18.5885,18.5736,18.5811,629800.0
2013-12-06 13:40:00,24.98,25.0,24.98,24.99,369100.0,18.5736,18.5885,18.5736,18.5811,369100.0
2013-12-06 13:45:00,24.99,24.99,24.98,24.99,265100.0,18.5811,18.5811,18.5736,18.5811,265100.0
2013-12-06 13:50:00,24.99,24.99,24.97,24.97,249900.0,18.5811,18.5811,18.5662,18.5662,249900.0
2013-12-06 13:55:00,24.97,24.99,24.95,24.95,438700.0,18.5662,18.5811,18.5513,18.5513,438700.0
2013-12-06 14:00:00,24.96,24.98,24.95,24.96,332700.0,18.5588,18.5736,18.5513,18.5588,332700.0
2013-12-06 14:05:00,24.97,24.97,24.94,24.95,507800.0,18.5662,18.5662,18.5439,18.5513,507800.0
2013-12-06 14:10:00,24.95,24.97,24.94,24.96,688000.0,18.5513,18.5662,18.5439,18.5588,688000.0
2013-12-06 14:15:00,24.97,24.97,24.94,24.95,502400.0,18.5662,18.5662,18.5439,18.5513,502400.0
2013-12-06 14:20:00,24.96,24.96,24.94,24.96,317000.0,18.5588,18.5588,18.5439,18.5588,317000.0
2013-12-06 14:25:00,24.95,24.96,24.95,24.95,92600.0,18.5513,18.5588,18.5513,18.5513,92600.0
2013-12-06 14:30:00,24.95,24.95,24.93,24.93,492100.0,18.5513,18.5513,18.5365,18.5365,492100.0
2013-12-06 14:35:00,24.93,24.94,24.93,24.93,160700.0,18.5365,18.5439,18.5365,18.5365,160700.0
2013-12-06 14:40:00,24.93,24.94,24.93,24.93,99200.0,18.5365,18.5439,18.5365,18.5365,99200.0
2013-12-06 14:45:00,24.94,24.94,24.93,24.94,308300.0,18.5439,18.5439,18.5365,18.5439,308300.0
2013-12-06 14:50:00,24.93,24.94,24.92,24.92,198500.0,18.5365,18.5439,18.529,18.529,198500.0
2013-12-06 14:55:00,24.92,24.93,24.89,24.91,255000.0,18.529,18.5365,18.5067,18.5216,255000.0
2013-12-06 15:00:00,24.9,24.91,24.85,24.85,378400.0,18.5141,18.5216,18.477,18.477,378400.0
2013-12-06 15:05:00,24.85,24.86,24.82,24.83,603100.0,18.477,18.4844,18.4547,18.4621,603100.0
2013-12-06 15:10:00,24.83,24.86,24.82,24.86,486100.0,18.4621,18.4844,18.4547,18.4844,486100.0
2013-12-06 15:15:00,24.86,24.87,24.85,24.86,439800.0,18.4844,18.4918,18.477,18.4844,439800.0
2013-12-06 15:20:00,24.85,24.86,24.84,24.86,253400.0,18.477,18.4844,18.4695,18.4844,253400.0
2013-12-06 15:25:00,24.86,24.86,24.83,24.84,594100.0,18.4844,18.4844,18.4621,18.4695,594100.0
2013-12-06 15:30:00,24.84,24.85,24.83,24.84,888700.0,18.4695,18.477,18.4621,18.4695,888700.0
2013-12-06 15:35:00,24.84,24.84,24.75,24.76,613000.0,18.4695,18.4695,18.4026,18.41,613000.0
2013-12-06 15:40:00,24.76,24.77,24.75,24.77,628800.0,18.41,18.4175,18.4026,18.4175,628800.0
2013-12-06 15:45:00,24.76,24.78,24.76,24.77,989500.0,18.41,18.4249,18.41,18.4175,989500.0
2013-12-06 15:50:00,24.77,24.84,24.77,24.8,1574100.0,18.4175,18.4695,18.4175,18.4398,1574100.0
2013-12-06 15:55:00,24.8,24.81,24.78,24.81,2298900.0,18.4398,18.4472,18.4249,18.4472,2298900.0
2013-12-09 09:30:00,24.83,24.89,24.76,24.78,1500500.0,18.4621,18.5067,18.41,18.4249,1500500.0
2013-12-09 09:35:00,24.78,24.79,24.73,24.77,605600.0,18.4249,18.4324,18.3877,18.4175,605600.0
2013-12-09 09:40:00,24.76,24.77,24.68,24.68,586000.0,18.41,18.4175,18.3506,18.3506,586000.0
2013-12-09 09:45:00,24.68,24.8,24.68,24.78,638300.0,18.3506,18.4398,18.3506,18.4249,638300.0
2013-12-09 09:50:00,24.78,24.81,24.76,24.79,248200.0,18.4249,18.4472,18.41,18.4324,248200.0
2013-12-09 09:55:00,24.78,24.82,24.76,24.79,381900.0,18.4249,18.4547,18.41,18.4324,381900.0
2013-12-09 10:00:00,24.8,24.93,24.79,24.92,941100.0,18.4398,18.5365,18.4324,18.529,941100.0
2013-12-09 10:05:00,24.93,24.95,24.91,24.94,523800.0,18.5365,18.5513,18.5216,18.5439,523800.0
2013-12-09 10:10:00,24.94,25.0,24.93,24.99,720800.0,18.5439,18.5885,18.5365,18.5811,720800.0
2013-12-09 10:15:00,25.0,25.08,24.99,25.04,1046600.0,18.5885,18.648,18.5811,18.6182,1046600.0
2013-12-09 10:20:00,25.04,25.05,24.97,24.98,486400.0,18.6182,18.6257,18.5662,18.5736,486400.0
2013-12-09 10:25:00,24.98,25.03,24.97,25.02,438700.0,18.5736,18.6108,18.5662,18.6034,438700.0
2013-12-09 10:30:00,25.01,25.02,24.99,25.0,215100.0,18.5959,18.6034,18.5811,18.5885,215100.0
2013-12-09 10:35:00,24.99,25.01,24.97,25.0,529800.0,18.5811,18.5959,18.5662,18.5885,529800.0
2013-12-09 10:40:00,25.01,25.01,24.97,24.98,281200.0,18.5959,18.5959,18.5662,18.5736,281200.0
2013-12-09 10:45:00,24.98,24.98,24.92,24.97,552700.0,18.5736,18.5736,18.529,18.5662,552700.0
2013-12-09 10:50:00,24.97,24.99,24.96,24.98,232400.0,18.5662,18.5811,18.5588,18.5736,232400.0
2013-12-09 10:55:00,24.98,25.0,24.97,24.97,201400.0,18.5736,18.5885,18.5662,18.5662,201400.0
2013-12-09 11:00:00,24.98,24.99,24.97,24.98,164900.0,18.5736,18.5811,18.5662,18.5736,164900.0
2013-12-09 11:05:00,24.99,25.01,24.98,25.0,592900.0,18.5811,18.5959,18.5736,18.5885,592900.0
2013-12-09 11:10:00,25.0,25.0,24.95,24.97,202900.0,18.5885,18.5885,18.5513,18.5662,202900.0
2013-12-09 11:15:00,24.96,24.99,24.96,24.99,447800.0,18.5588,18.5811,18.5588,18.5811,447800.0
2013-12-09 11:20:00,24.98,25.01,24.97,24.99,309800.0,18.5736,18.5959,18.5662,18.5811,309800.0
2013-12-09 11:25:00,25.0,25.0,24.95,24.95,354600.0,18.5885,18.5885,18.5513,18.5513,354600.0
2013-12-09 11:30:00,24.94,24.95,24.93,24.95,158100.0,18.5439,18.5513,18.5365,18.5513,158100.0
2013-12-09 11:35:00,24.94,24.95,24.9,24.93,290500.0,18.5439,18.5513,18.5141,18.5365,290500.0
2013-12-09 11:40:00,24.94,24.95,24.92,24.93,113800.0,18.5439,18.5513,18.529,18.5365,113800.0
2013-12-09 11:45:00,24.92,24.94,24.92,24.93,155800.0,18.529,18.5439,18.529,18.5365,155800.0
2013-12-09 11:50:00,24.93,24.93,24.88,24.88,262800.0,18.5365,18.5365,18.4993,18.4993,262800.0
2013-12-09 11:55:00,24.89,24.9,24.87,24.89,205000.0,18.5067,18.5141,18.4918,18.5067,205000.0
2013-12-09 12:00:00,24.89,24.93,24.88,24.92,112500.0,18.5067,18.5365,18.4993,18.529,112500.0
2013-12-09 12:05:00,24.92,24.93,24.89,24.9,226100.0,18.529,18.5365,18.5067,18.5141,226100.0
2013-12-09 12:10:00,24.89,24.9,24.83,24.85,317600.0,18.5067,18.5141,18.4621,18.477,317600.0
2013-12-09 12:15:00,24.84,24.86,24.82,24.82,144800.0,18.4695,18.4844,18.4547,18.4547,144800.0
2013-12-09 12:20:00,24.82,24.84,24.82,24.84,86000.0,18.4547,18.4695,18.4547,18.4695,86000.0
2013-12-09 12:25:00,24.84,24.86,24.82,24.83,134600.0,18.4695,18.4844,18.4547,18.4621,134600.0
2013-12-09 12:30:00,24.82,24.85,24.82,24.85,106000.0,18.4547,18.477,18.4547,18.477,106000.0
2013-12-09 12:35:00,24.85,24.87,24.84,24.87,110400.0,18.477,18.4918,18.4695,18.4918,110400.0
2013-12-09 12:40:00,24.87,24.91,24.87,24.91,200100.0,18.4918,18.5216,18.4918,18.5216,200100.0
2013-12-09 12:45:00,24.91,24.92,24.89,24.9,147500.0,18.5216,18.529,18.5067,18.5141,147500.0
2013-12-09 12:50:00,24.9,24.91,24.89,24.9,101100.0,18.5141,18.5216,18.5067,18.5141,101100.0
2013-12-09 12:55:00,24.89,24.93,24.89,24.91,136800.0,18.5067,18.5365,18.5067,18.5216,136800.0
2013-12-09 13:00:00,24.91,24.91,24.88,24.88,208500.0,18.5216,18.5216,18.4993,18.4993,208500.0
2013-12-09 13:05:00,24.88,24.89,24.84,24.88,294700.0,18.4993,18.5067,18.4695,18.4993,294700.0
2013-12-09 13:10:00,24.88,24.9,24.87,24.89,303700.0,18.4993,18.5141,18.4918,18.5067,303700.0
2013-12-09 13:15:00,24.88,24.89,24.88,24.89,64500.0,18.4993,18.5067,18.4993,18.5067,64500.0
2013-12-09 13:20:00,24.89,24.9,24.87,24.87,123400.0,18.5067,18.5141,18.4918,18.4918,123400.0
2013-12-09 13:25:00,24.88,24.91,24.87,24.88,139300.0,18.4993,18.5216,18.4918,18.4993,139300.0
2013-12-09 13:30:00,24.88,24.89,24.86,24.88,161200.0,18.4993,18.5067,18.4844,18.4993,161200.0
2013-12-09 13:35:00,24.87,24.9,24.87,24.89,153600.0,18.4918,18.5141,18.4918,18.5067,153600.0
2013-12-09 13:40:00,24.89,24.92,24.88,24.92,108300.0,18.5067,18.529,18.4993,18.529,108300.0
2013-12-09 13:45:00,24.92,24.92,24.9,24.92,138800.0,18.529,18.529,18.5141,18.529,138800.0
2013-12-09 13:50:00,24.92,24.95,24.91,24.93,274300.0,18.529,18.5513,18.5216,18.5365,274300.0
2013-12-09 13:55:00,24.93,24.93,24.91,24.93,111200.0,18.5365,18.5365,18.5216,18.5365,111200.0
2013-12-09 14:00:00,24.93,24.94,24.92,24.94,185200.0,18.5365,18.5439,18.529,18.5439,185200.0
2013-12-09 14:05:00,24.93,24.94,24.92,24.93,144200.0,18.5365,18.5439,18.529,18.5365,144200.0
2013-12-09 14:10:00,24.93,24.93,24.92,24.92,93900.0,18.5365,18.5365,18.529,18.529,93900.0
2013-12-09 14:15:00,24.93,24.96,24.92,24.95,387200.0,18.5365,18.5588,18.529,18.5513,387200.0
2013-12-09 14:20:00,24.95,24.98,24.94,24.96,261000.0,18.5513,18.5736,18.5439,18.5588,261000.0
2013-12-09 14:25:00,24.96,24.98,24.95,24.97,132300.0,18.5588,18.5736,18.5513,18.5662,132300.0
2013-12-09 14:30:00,24.96,24.99,24.95,24.97,212100.0,18.5588,18.5811,18.5513,18.5662,212100.0
2013-12-09 14:35:00,24.98,24.98,24.96,24.97,202500.0,18.5736,18.5736,18.5588,18.5662,202500.0
2013-12-09 14:40:00,24.96,24.97,24.96,24.96,73900.0,18.5588,18.5662,18.5588,18.5588,73900.0
2013-12-09 14:45:00,24.96,24.99,24.96,24.99,96500.0,18.5588,18.5811,18.5588,18.5811,96500.0
2013-12-09 14:50:00,24.98,24.99,24.96,24.96,227400.0,18.5736,18.5811,18.5588,18.5588,227400.0
2013-12-09 14:55:00,24.96,24.99,24.96,24.98,812900.0,18.5588,18.5811,18.5588,18.5736,812900.0
2013-12-09 15:00:00,24.97,25.0,24.97,25.0,268400.0,18.5662,18.5885,18.5662,18.5885,268400.0
2013-12-09 15:05:00,24.99,25.0,24.98,25.0,278700.0,18.5811,18.5885,18.5736,18.5885,278700.0
2013-12-09 15:10:00,24.99,25.0,24.99,24.99,189500.0,18.5811,18.5885,18.5811,18.5811,189500.0
2013-12-09 15:15:00,24.99,25.0,24.98,24.98,198100.0,18.5811,18.5885,18.5736,18.5736,198100.0
2013-12-09 15:20:00,24.99,24.99,24.97,24.97,212800.0,18.5811,18.5811,18.5662,18.5662,212800.0
2013-12-09 15:25:00,24.97,24.98,24.94,24.95,258500.0,18.5662,18.5736,18.5439,18.5513,258500.0
2013-12-09 15:30:00,24.96,24.98,24.94,24.94,375400.0,18.5588,18.5736,18.5439,18.5439,375400.0
2013-12-09 15:35:00,24.94,24.95,24.93,24.93,413200.0,18.5439,18.5513,18.5365,18.5365,413200.0
2013-12-09 15:40:00,24.93,24.95,24.92,24.95,343000.0,18.5365,18.5513,18.529,18.5513,343000.0
2013-12-09 15:45:00,24.95,24.99,24.94,24.98,443400.0,18.5513,18.5811,18.5439,18.5736,443400.0
2013-12-09 15:50:00,24.98,24.98,24.93,24.94,660500.0,18.5736,18.5736,18.5365,18.5439,660500.0
2013-12-09 15:55:00,24.93,24.94,24.91,24.93,1546500.0,18.5365,18.5439,18.5216,18.5365,1546500.0
2013-12-10 09:30:00,24.85,24.97,24.84,24.87,971500.0,18.477,18.5662,18.4695,18.4918,971500.0
2013-12-10 09:35:00,24.88,24.88,24.7,24.73,497900.0,18.4993,18.4993,18.3654,18.3877,497900.0
2013-12-10 09:40:00,24.74,24.81,24.66,24.81,688100.0,18.3952,18.4472,18.3357,18.4472,688100.0
2013-12-10 09:45:00,24.8,24.84,24.77,24.8,451000.0,18.4398,18.4695,18.4175,18.4398,451000.0
2013-12-10 09:50:00,24.8,24.84,24.76,24.81,383800.0,18.4398,18.4695,18.41,18.4472,383800.0
2013-12-10 09:55:00,24.82,24.83,24.76,24.8,379300.0,18.4547,18.4621,18.41,18.4398,379300.0
2013-12-10 10:00:00,24.8,24.83,24.77,24.81,324200.0,18.4398,18.4621,18.4175,18.4472,324200.0
2013-12-10 10:05:00,24.8,24.86,24.79,24.84,249100.0,18.4398,18.4844,18.4324,18.4695,249100.0
2013-12-10 10:10:00,24.84,24.85,24.81,24.83,248000.0,18.4695,18.477,18.4472,18.4621,248000.0
2013-12-10 10:15:00,24.82,24.84,24.77,24.77,275700.0,18.4547,18.4695,18.4175,18.4175,275700.0
2013-12-10 10:20:00,24.77,24.83,24.76,24.82,391900.0,18.4175,18.4621,18.41,18.4547,391900.0
2013-12-10 10:25:00,24.82,24.82,24.79,24.8,177100.0,18.4547,18.4547,18.4324,18.4398,177100.0
2013-12-10 10:30:00,24.8,24.84,24.79,24.83,231400.0,18.4398,18.4695,18.4324,18.4621,231400.0
2013-12-10 10:35:00,24.83,24.88,24.82,24.83,663600.0,18.4621,18.4993,18.4547,18.4621,663600.0
2013-12-10 10:40:00,24.84,24.85,24.82,24.82,129200.0,18.4695,18.477,18.4547,18.4547,129200.0
2013-12-10 10:45:00,24.83,24.86,24.83,24.86,131800.0,18.4621,18.4844,18.4621,18.4844,131800.0
2013-12-10 10:50:00,24.86,24.87,24.83,24.85,180200.0,18.4844,18.4918,18.4621,18.477,180200.0
2013-12-10 10:55:00,24.86,24.87,24.83,24.84,151500.0,18.4844,18.4918,18.4621,18.4695,151500.0
2013-12-10 11:00:00,24.83,24.85,24.81,24.82,147300.0,18.4621,18.477,18.4472,18.4547,147300.0
2013-12-10 11:05:00,24.81,24.82,24.79,24.81,216400.0,18.4472,18.4547,18.4324,18.4472,216400.0
2013-12-10 11:10:00,24.81,24.83,24.79,24.83,214200.0,18.4472,18.4621,18.4324,18.4621,214200.0
2013-12-10 11:15:00,24.82,24.83,24.8,24.82,182300.0,18.4547,18.4621,18.4398,18.4547,182300.0
2013-12-10 11:20:00,24.82,24.84,24.81,24.82,135600.0,18.4547,18.4695,18.4472,18.4547,135600.0
2013-12-10 11:25:00,24.82,24.83,24.8,24.81,107600.0,18.4547,18.4621,18.4398,18.4472,107600.0
2013-12-10 11:30:00,24.81,24.81,24.76,24.77,393200.0,18.4472,18.4472,18.41,18.4175,393200.0
2013-12-10 11:35:00,24.76,24.79,24.76,24.79,128000.0,18.41,18.4324,18.41,18.4324,128000.0
2013-12-10 11:40:00,24.79,24.8,24.77,24.77,124300.0,18.4324,18.4398,18.4175,18.4175,124300.0
2013-12-10 11:45:00,24.78,24.79,24.77,24.79,199300.0,18.4249,18.4324,18.4175,18.4324,199300.0
2013-12-10 11:50:00,24.78,24.79,24.75,24.76,185700.0,18.4249,18.4324,18.4026,18.41,185700.0
2013-12-10 11:55:00,24.75,24.77,24.73,24.76,439800.0,18.4026,18.4175,18.3877,18.41,439800.0
2013-12-10 12:00:00,24.75,24.76,24.73,24.74,160200.0,18.4026,18.41,18.3877,18.3952,160200.0
2013-12-10 12:05:00,24.73,24.74,24.7,24.71,194200.0,18.3877,18.3952,18.3654,18.3729,194200.0
2013-12-10 12:10:00,24.72,24.74,24.71,24.73,149300.0,18.3803,18.3952,18.3729,18.3877,149300.0
2013-12-10 12:15:00,24.73,24.74,24.72,24.73,203500.0,18.3877,18.3952,18.3803,18.3877,203500.0
2013-12-10 12:20:00,24.73,24.75,24.72,24.75,114200.0,18.3877,18.4026,18.3803,18.4026,114200.0
2013-12-10 12:25:00,24.75,24.79,24.74,24.77,150200.0,18.4026,18.4324,18.3952,18.4175,150200.0
2013-12-10 12:30:00,24.77,24.8,24.77,24.79,119000.0,18.4175,18.4398,18.4175,18.4324,119000.0
2013-12-10 12:35:00,24.79,24.79,24.77,24.77,126100.0,18.4324,18.4324,18.4175,18.4175,126100.0
2013-12-10 12:40:00,24.78,24.78,24.77,24.78,94900.0,18.4249,18.4249,18.4175,18.4249,94900.0
2013-12-10 12:45:00,24.78,24.79,24.77,24.79,62500.0,18.4249,18.4324,18.4175,18.4324,62500.0
2013-12-10 12:50:00,24.78,24.81,24.78,24.8,154100.0,18.4249,18.4472,18.4249,18.4398,154100.0
2013-12-10 12:55:00,24.8,24.81,24.78,24.79,158700.0,18.4398,18.4472,18.4249,18.4324,158700.0
2013-12-10 13:00:00,24.79,24.81,24.78,24.8,120000.0,18.4324,18.4472,18.4249,18.4398,120000.0
2013-12-10 13:05:00,24.79,24.8,24.77,24.78,125000.0,18.4324,18.4398,18.4175,18.4249,125000.0
2013-12-10 13:10:00,24.79,24.82,24.79,24.82,88900.0,18.4324,18.4547,18.4324,18.4547,88900.0
2013-12-10 13:15:00,24.81,24.82,24.76,24.76,173300.0,18.4472,18.4547,18.41,18.41,173300.0
2013-12-10 13:20:00,24.77,24.78,24.77,24.77,82500.0,18.4175,18.4249,18.4175,18.4175,82500.0
2013-12-10 13:25:00,24.77,24.78,24.75,24.76,78800.0,18.4175,18.4249,18.4026,18.41,78800.0
2013-12-10 13:30:00,24.76,24.78,24.76,24.76,112300.0,18.41,18.4249,18.41,18.41,112300.0
2013-12-10 13:35:00,24.76,24.78,24.75,24.78,122200.0,18.41,18.4249,18.4026,18.4249,122200.0
2013-12-10 13:40:00,24.78,24.78,24.76,24.76,71200.0,18.4249,18.4249,18.41,18.41,71200.0
2013-12-10 13:45:00,24.77,24.77,24.75,24.76,203500.0,18.4175,18.4175,18.4026,18.41,203500.0
2013-12-10 13:50:00,24.76,24.77,24.74,24.74,211200.0,18.41,18.4175,18.3952,18.3952,211200.0
2013-12-10 13:55:00,24.74,24.75,24.71,24.74,249700.0,18.3952,18.4026,18.3729,18.3952,249700.0
2013-12-10 14:00:00,24.73,24.76,24.72,24.76,218200.0,18.3877,18.41,18.3803,18.41,218200.0
2013-12-10 14:05:00,24.76,24.77,24.75,24.77,95400.0,18.41,18.4175,18.4026,18.4175,95400.0
2013-12-10 14:10:00,24.76,24.77,24.74,24.74,140600.0,18.41,18.4175,18.3952,18.3952,140600.0
2013-12-10 14:15:00,24.74,24.77,24.74,24.76,54800.0,18.3952,18.4175,18.3952,18.41,54800.0
2013-12-10 14:20:00,24.76,24.78,24.76,24.77,94300.0,18.41,18.4249,18.41,18.4175,94300.0
2013-12-10 14:25:00,24.76,24.77,24.76,24.76,119800.0,18.41,18.4175,18.41,18.41,119800.0
2013-12-10 14:30:00,24.76,24.77,24.76,24.77,106400.0,18.41,18.4175,18.41,18.4175,106400.0
2013-12-10 14:35:00,24.77,24.79,24.76,24.78,84600.0,18.4175,18.4324,18.41,18.4249,84600.0
2013-12-10 14:40:00,24.79,24.79,24.78,24.78,74900.0,18.4324,18.4324,18.4249,18.4249,74900.0
2013-12-10 14:45:00,24.79,24.79,24.77,24.77,106100.0,18.4324,18.4324,18.4175,18.4175,106100.0
2013-12-10 14:50:00,24.77,24.78,24.77,24.78,75200.0,18.4175,18.4249,18.4175,18.4249,75200.0
2013-12-10 14:55:00,24.78,24.8,24.77,24.79,125400.0,18.4249,18.4398,18.4175,18.4324,125400.0
2013-12-10 15:00:00,24.8,24.82,24.78,24.79,337800.0,18.4398,18.4547,18.4249,18.4324,337800.0
2013-12-10 15:05:00,24.79,24.79,24.78,24.79,108200.0,18.4324,18.4324,18.4249,18.4324,108200.0
2013-12-10 15:10:00,24.78,24.8,24.78,24.8,134700.0,18.4249,18.4398,18.4249,18.4398,134700.0
2013-12-10 15:15:00,24.79,24.82,24.79,24.8,206900.0,18.4324,18.4547,18.4324,18.4398,206900.0
2013-12-10 15:20:00,24.81,24.83,24.8,24.83,134600.0,18.4472,18.4621,18.4398,18.4621,134600.0
2013-12-10 15:25:00,24.83,24.83,24.81,24.82,187100.0,18.4621,18.4621,18.4472,18.4547,187100.0
2013-12-10 15:30:00,24.82,24.83,24.81,24.82,169200.0,18.4547,18.4621,18.4472,18.4547,169200.0
2013-12-10 15:35:00,24.81,24.82,24.81,24.82,167000.0,18.4472,18.4547,18.4472,18.4547,167000.0
2013-12-10 15:40:00,24.82,24.82,24.81,24.81,212200.0,18.4547,18.4547,18.4472,18.4472,212200.0
2013-12-10 15:45:00,24.82,24.82,24.79,24.8,334000.0,18.4547,18.4547,18.4324,18.4398,334000.0
2013-12-10 15:50:00,24.81,24.82,24.8,24.82,349000.0,18.4472,18.4547,18.4398,18.4547,349000.0
2013-12-10 15:55:00,24.82,24.82,24.81,24.82,796800.0,18.4547,18.4547,18.4472,18.4547,796800.0
2013-12-11 09:30:00,24.75,24.85,24.7,24.81,1068000.0,18.4026,18.477,18.3654,18.4472,1068000.0
2013-12-11 09:35:00,24.81,24.88,24.8,24.86,709500.0,18.4472,18.4993,18.4398,18.4844,709500.0
2013-12-11 09:40:00,24.85,24.87,24.76,24.8,607300.0,18.477,18.4918,18.41,18.4398,607300.0
2013-12-11 09:45:00,24.81,24.81,24.7,24.71,494900.0,18.4472,18.4472,18.3654,18.3729,494900.0
2013-12-11 09:50:00,24.71,24.76,24.71,24.74,288800.0,18.3729,18.41,18.3729,18.3952,288800.0
2013-12-11 09:55:00,24.75,24.75,24.7,24.72,263400.0,18.4026,18.4026,18.3654,18.3803,263400.0
2013-12-11 10:00:00,24.73,24.73,24.7,24.71,290100.0,18.3877,18.3877,18.3654,18.3729,290100.0
2013-12-11 10:05:00,24.71,24.82,24.69,24.76,689500.0,18.3729,18.4547,18.358,18.41,689500.0
2013-12-11 10:10:00,24.76,24.79,24.75,24.77,406800.0,18.41,18.4324,18.4026,18.4175,406800.0
2013-12-11 10:15:00,24.76,24.77,24.71,24.72,389100.0,18.41,18.4175,18.3729,18.3803,389100.0
2013-12-11 10:20:00,24.73,24.76,24.71,24.72,168800.0,18.3877,18.41,18.3729,18.3803,168800.0
2013-12-11 10:25:00,24.73,24.73,24.66,24.66,276100.0,18.3877,18.3877,18.3357,18.3357,276100.0
2013-12-11 10:30:00,24.66,24.67,24.62,24.66,793600.0,18.3357,18.3431,18.306,18.3357,793600.0
2013-12-11 10:35:00,24.66,24.66,24.62,24.66,523600.0,18.3357,18.3357,18.306,18.3357,523600.0
2013-12-11 10:40:00,24.66,24.69,24.65,24.68,132300.0,18.3357,18.358,18.3283,18.3506,132300.0
2013-12-11 10:45:00,24.69,24.69,24.64,24.64,209400.0,18.358,18.358,18.3208,18.3208,209400.0
2013-12-11 10:50:00,24.64,24.67,24.64,24.66,183200.0,18.3208,18.3431,18.3208,18.3357,183200.0
2013-12-11 10:55:00,24.66,24.68,24.65,24.68,132200.0,18.3357,18.3506,18.3283,18.3506,132200.0
2013-12-11 11:00:00,24.68,24.68,24.64,24.65,243500.0,18.3506,18.3506,18.3208,18.3283,243500.0
2013-12-11 11:05:00,24.65,24.65,24.57,24.58,330500.0,18.3283,18.3283,18.2688,18.2762,330500.0
2013-12-11 11:10:00,24.58,24.63,24.58,24.6,320700.0,18.2762,18.3134,18.2762,18.2911,320700.0
2013-12-11 11:15:00,24.59,24.6,24.55,24.58,302400.0,18.2836,18.2911,18.2539,18.2762,302400.0
2013-12-11 11:20:00,24.59,24.59,24.54,24.56,263000.0,18.2836,18.2836,18.2465,18.2613,263000.0
2013-12-11 11:25:00,24.55,24.58,24.55,24.57,222600.0,18.2539,18.2762,18.2539,18.2688,222600.0
2013-12-11 11:30:00,24.56,24.57,24.54,24.57,249500.0,18.2613,18.2688,18.2465,18.2688,249500.0
2013-12-11 11:35:00,24.56,24.57,24.53,24.54,280300.0,18.2613,18.2688,18.239,18.2465,280300.0
2013-12-11 11:40:00,24.54,24.55,24.53,24.53,217500.0,18.2465,18.2539,18.239,18.239,217500.0
2013-12-11 11:45:00,24.53,24.55,24.53,24.54,137900.0,18.239,18.2539,18.239,18.2465,137900.0
2013-12-11 11:50:00,24.55,24.55,24.5,24.51,406800.0,18.2539,18.2539,18.2167,18.2242,406800.0
2013-12-11 11:55:00,24.51,24.54,24.5,24.54,274300.0,18.2242,18.2465,18.2167,18.2465,274300.0
2013-12-11 12:00:00,24.54,24.54,24.5,24.51,279200.0,18.2465,18.2465,18.2167,18.2242,279200.0
2013-12-11 12:05:00,24.5,24.52,24.48,24.49,497100.0,18.2167,18.2316,18.2019,18.2093,497100.0
2013-12-11 12:10:00,24.49,24.51,24.48,24.48,238800.0,18.2093,18.2242,18.2019,18.2019,238800.0
2013-12-11 12:15:00,24.48,24.49,24.45,24.47,309300.0,18.2019,18.2093,18.1796,18.1944,309300.0
2013-12-11 12:20:00,24.47,24.48,24.44,24.45,244200.0,18.1944,18.2019,18.1721,18.1796,244200.0
2013-12-11 12:25:00,24.45,24.47,24.45,24.46,164100.0,18.1796,18.1944,18.1796,18.187,164100.0
2013-12-11 12:30:00,24.46,24.47,24.45,24.46,115200.0,18.187,18.1944,18.1796,18.187,115200.0
2013-12-11 12:35:00,24.46,24.48,24.45,24.48,148400.0,18.187,18.2019,18.1796,18.2019,148400.0
2013-12-11 12:40:00,24.48,24.48,24.46,24.48,194300.0,18.2019,18.2019,18.187,18.2019,194300.0
2013-12-11 12:45:00,24.48,24.5,24.47,24.49,162000.0,18.2019,18.2167,18.1944,18.2093,162000.0
2013-12-11 12:50:00,24.48,24.5,24.48,24.49,96300.0,18.2019,18.2167,18.2019,18.2093,96300.0
2013-12-11 12:55:00,24.49,24.49,24.48,24.48,117100.0,18.2093,18.2093,18.2019,18.2019,117100.0
2013-12-11 13:00:00,24.49,24.53,24.48,24.53,161300.0,18.2093,18.239,18.2019,18.239,161300.0
2013-12-11 13:05:00,24.53,24.57,24.52,24.54,191200.0,18.239,18.2688,18.2316,18.2465,191200.0
2013-12-11 13:10:00,24.55,24.55,24.52,24.52,123300.0,18.2539,18.2539,18.2316,18.2316,123300.0
2013-12-11 13:15:00,24.53,24.53,24.51,24.52,74100.0,18.239,18.239,18.2242,18.2316,74100.0
2013-12-11 13:20:00,24.52,24.52,24.48,24.52,257800.0,18.2316,18.2316,18.2019,18.2316,257800.0
2013-12-11 13:25:00,24.52,24.52,24.5,24.51,92300.0,18.2316,18.2316,18.2167,18.2242,92300.0
2013-12-11 13:30:00,24.51,24.53,24.5,24.52,97200.0,18.2242,18.239,18.2167,18.2316,97200.0
2013-12-11 13:35:00,24.52,24.55,24.52,24.55,138800.0,18.2316,18.2539,18.2316,18.2539,138800.0
2013-12-11 13:40:00,24.55,24.57,24.54,24.55,126800.0,18.2539,18.2688,18.2465,18.2539,126800.0
2013-12-11 13:45:00,24.56,24.57,24.54,24.57,286900.0,18.2613,18.2688,18.2465,18.2688,286900.0
2013-12-11 13:50:00,24.57,24.57,24.55,24.56,101200.0,18.2688,18.2688,18.2539,18.2613,101200.0
2013-12-11 13:55:00,24.55,24.59,24.55,24.58,168900.0,18.2539,18.2836,18.2539,18.2762,168900.0
2013-12-11 14:00:00,24.59,24.59,24.55,24.55,125000.0,18.2836,18.2836,18.2539,18.2539,125000.0
2013-12-11 14:05:00,24.56,24.56,24.53,24.54,115800.0,18.2613,18.2613,18.239,18.2465,115800.0
2013-12-11 14:10:00,24.54,24.55,24.53,24.54,97200.0,18.2465,18.2539,18.239,18.2465,97200.0
2013-12-11 14:15:00,24.53,24.54,24.5,24.52,254500.0,18.239,18.2465,18.2167,18.2316,254500.0
2013-12-11 14:20:00,24.51,24.54,24.5,24.54,185100.0,18.2242,18.2465,18.2167,18.2465,185100.0
2013-12-11 14:25:00,24.54,24.54,24.51,24.54,184200.0,18.2465,18.2465,18.2242,18.2465,184200.0
2013-12-11 14:30:00,24.53,24.54,24.51,24.53,197700.0,18.239,18.2465,18.2242,18.239,197700.0
2013-12-11 14:35:00,24.54,24.54,24.52,24.52,111300.0,18.2465,18.2465,18.2316,18.2316,111300.0
2013-12-11 14:40:00,24.52,24.55,24.52,24.55,209100.0,18.2316,18.2539,18.2316,18.2539,209100.0
2013-12-11 14:45:00,24.55,24.56,24.54,24.55,165200.0,18.2539,18.2613,18.2465,18.2539,165200.0
2013-12-11 14:50:00,24.55,24.56,24.52,24.52,141800.0,18.2539,18.2613,18.2316,18.2316,141800.0
2013-12-11 14:55:00,24.52,24.53,24.48,24.49,311400.0,18.2316,18.239,18.2019,18.2093,311400.0
2013-12-11 15:00:00,24.5,24.51,24.48,24.5,254200.0,18.2167,18.2242,18.2019,18.2167,254200.0
2013-12-11 15:05:00,24.5,24.51,24.48,24.49,201400.0,18.2167,18.2242,18.2019,18.2093,201400.0
2013-12-11 15:10:00,24.49,24.49,24.43,24.45,504100.0,18.2093,18.2093,18.1647,18.1796,504100.0
2013-12-11 15:15:00,24.45,24.45,24.43,24.43,260300.0,18.1796,18.1796,18.1647,18.1647,260300.0
2013-12-11 15:20:00,24.44,24.48,24.42,24.47,367500.0,18.1721,18.2019,18.1572,18.1944,367500.0
2013-12-11 15:25:00,24.46,24.48,24.44,24.45,271700.0,18.187,18.2019,18.1721,18.1796,271700.0
2013-12-11 15:30:00,24.45,24.45,24.42,24.45,269400.0,18.1796,18.1796,18.1572,18.1796,269400.0
2013-12-11 15:35:00,24.45,24.46,24.42,24.42,235200.0,18.1796,18.187,18.1572,18.1572,235200.0
2013-12-11 15:40:00,24.43,24.44,24.4,24.41,498700.0,18.1647,18.1721,18.1424,18.1498,498700.0
2013-12-11 15:45:00,24.41,24.43,24.4,24.41,769100.0,18.1498,18.1647,18.1424,18.1498,769100.0
2013-12-11 15:50:00,24.41,24.42,24.4,24.42,510300.0,18.1498,18.1572,18.1424,18.1572,510300.0
2013-12-11 15:55:00,24.42,24.44,24.41,24.42,991600.0,18.1572,18.1721,18.1498,18.1572,991600.0
2013-12-12 09:30:00,24.67,24.82,24.65,24.8,1345400.0,18.3431,18.4547,18.3283,18.4398,1345400.0
2013-12-12 09:35:00,24.8,24.89,24.78,24.82,974800.0,18.4398,18.5067,18.4249,18.4547,974800.0
2013-12-12 09:40:00,24.82,24.82,24.78,24.81,471200.0,18.4547,18.4547,18.4249,18.4472,471200.0
2013-12-12 09:45:00,24.81,24.82,24.71,24.71,676900.0,18.4472,18.4547,18.3729,18.3729,676900.0
2013-12-12 09:50:00,24.71,24.73,24.67,24.67,559700.0,18.3729,18.3877,18.3431,18.3431,559700.0
2013-12-12 09:55:00,24.67,24.71,24.66,24.69,384400.0,18.3431,18.3729,18.3357,18.358,384400.0
2013-12-12 10:00:00,24.69,24.73,24.68,24.69,447200.0,18.358,18.3877,18.3506,18.358,447200.0
2013-12-12 10:05:00,24.69,24.69,24.64,24.66,338400.0,18.358,18.358,18.3208,18.3357,338400.0
2013-12-12 10:10:00,24.65,24.7,24.63,24.69,422200.0,18.3283,18.3654,18.3134,18.358,422200.0
2013-12-12 10:15:00,24.69,24.69,24.64,24.67,237300.0,18.358,18.358,18.3208,18.3431,237300.0
2013-12-12 10:20:00,24.67,24.69,24.66,24.69,102400.0,18.3431,18.358,18.3357,18.358,102400.0
2013-12-12 10:25:00,24.68,24.69,24.66,24.68,275600.0,18.3506,18.358,18.3357,18.3506,275600.0
2013-12-12 10:30:00,24.68,24.69,24.65,24.65,165600.0,18.3506,18.358,18.3283,18.3283,165600.0
2013-12-12 10:35:00,24.65,24.66,24.62,24.63,254700.0,18.3283,18.3357,18.306,18.3134,254700.0
2013-12-12 10:40:00,24.63,24.66,24.61,24.64,214200.0,18.3134,18.3357,18.2985,18.3208,214200.0
2013-12-12 10:45:00,24.64,24.64,24.6,24.61,137000.0,18.3208,18.3208,18.2911,18.2985,137000.0
2013-12-12 10:50:00,24.61,24.61,24.56,24.58,191700.0,18.2985,18.2985,18.2613,18.2762,191700.0
2013-12-12 10:55:00,24.57,24.58,24.55,24.55,250200.0,18.2688,18.2762,18.2539,18.2539,250200.0
2013-12-12 11:00:00,24.56,24.58,24.55,24.56,205200.0,18.2613,18.2762,18.2539,18.2613,205200.0
2013-12-12 11:05:00,24.55,24.6,24.55,24.59,123000.0,18.2539,18.2911,18.2539,18.2836,123000.0
2013-12-12 11:10:00,24.59,24.6,24.57,24.57,210400.0,18.2836,18.2911,18.2688,18.2688,210400.0
2013-12-12 11:15:00,24.57,24.6,24.56,24.57,130500.0,18.2688,18.2911,18.2613,18.2688,130500.0
2013-12-12 11:20:00,24.57,24.57,24.54,24.54,107800.0,18.2688,18.2688,18.2465,18.2465,107800.0
2013-12-12 11:25:00,24.54,24.55,24.48,24.5,217600.0,18.2465,18.2539,18.2019,18.2167,217600.0
2013-12-12 11:30:00,24.5,24.5,24.46,24.46,231500.0,18.2167,18.2167,18.187,18.187,231500.0
2013-12-12 11:35:00,24.46,24.48,24.45,24.48,152200.0,18.187,18.2019,18.1796,18.2019,152200.0
2013-12-12 11:40:00,24.48,24.5,24.46,24.47,235100.0,18.2019,18.2167,18.187,18.1944,235100.0
2013-12-12 11:45:00,24.48,24.5,24.47,24.49,207800.0,18.2019,18.2167,18.1944,18.2093,207800.0
2013-12-12 11:50:00,24.5,24.52,24.49,24.51,138100.0,18.2167,18.2316,18.2093,18.2242,138100.0
2013-12-12 11:55:00,24.51,24.52,24.48,24.49,274000.0,18.2242,18.2316,18.2019,18.2093,274000.0
2013-12-12 12:00:00,24.48,24.49,24.45,24.46,244900.0,18.2019,18.2093,18.1796,18.187,244900.0
2013-12-12 12:05:00,24.45,24.48,24.44,24.46,313300.0,18.1796,18.2019,18.1721,18.187,313300.0
2013-12-12 12:10:00,24.46,24.49,24.45,24.45,144800.0,18.187,18.2093,18.1796,18.1796,144800.0
2013-12-12 12:15:00,24.46,24.47,24.45,24.45,93100.0,18.187,18.1944,18.1796,18.1796,93100.0
2013-12-12 12:20:00,24.45,24.46,24.42,24.43,149300.0,18.1796,18.187,18.1572,18.1647,149300.0
2013-12-12 12:25:00,24.43,24.46,24.43,24.46,87100.0,18.1647,18.187,18.1647,18.187,87100.0
2013-12-12 12:30:00,24.46,24.46,24.42,24.43,115300.0,18.187,18.187,18.1572,18.1647,115300.0
2013-12-12 12:35:00,24.43,24.44,24.42,24.43,119900.0,18.1647,18.1721,18.1572,18.1647,119900.0
2013-12-12 12:40:00,24.43,24.44,24.42,24.44,138000.0,18.1647,18.1721,18.1572,18.1721,138000.0
2013-12-12 12:45:00,24.44,24.47,24.43,24.46,119400.0,18.1721,18.1944,18.1647,18.187,119400.0
2013-12-12 12:50:00,24.46,24.49,24.45,24.49,209200.0,18.187,18.2093,18.1796,18.2093,209200.0
2013-12-12 12:55:00,24.5,24.5,24.47,24.48,179800.0,18.2167,18.2167,18.1944,18.2019,179800.0
2013-12-12 13:00:00,24.48,24.52,24.47,24.52,151600.0,18.2019,18.2316,18.1944,18.2316,151600.0
2013-12-12 13:05:00,24.52,24.52,24.5,24.51,98200.0,18.2316,18.2316,18.2167,18.2242,98200.0
2013-12-12 13:10:00,24.51,24.51,24.48,24.48,223100.0,18.2242,18.2242,18.2019,18.2019,223100.0
2013-12-12 13:15:00,24.48,24.52,24.47,24.5,230500.0,18.2019,18.2316,18.1944,18.2167,230500.0
2013-12-12 13:20:00,24.51,24.51,24.49,24.5,89000.0,18.2242,18.2242,18.2093,18.2167,89000.0
2013-12-12 13:25:00,24.5,24.5,24.47,24.49,126100.0,18.2167,18.2167,18.1944,18.2093,126100.0
2013-12-12 13:30:00,24.49,24.5,24.48,24.5,63600.0,18.2093,18.2167,18.2019,18.2167,63600.0
2013-12-12 13:35:00,24.5,24.56,24.49,24.56,410900.0,18.2167,18.2613,18.2093,18.2613,410900.0
2013-12-12 13:40:00,24.56,24.57,24.53,24.57,144800.0,18.2613,18.2688,18.239,18.2688,144800.0
2013-12-12 13:45:00,24.57,24.59,24.55,24.55,181000.0,18.2688,18.2836,18.2539,18.2539,181000.0
2013-12-12 13:50:00,24.55,24.56,24.55,24.55,108400.0,18.2539,18.2613,18.2539,18.2539,108400.0
2013-12-12 13:55:00,24.55,24.56,24.53,24.56,146000.0,18.2539,18.2613,18.239,18.2613,146000.0
2013-12-12 14:00:00,24.55,24.59,24.55,24.58,317100.0,18.2539,18.2836,18.2539,18.2762,317100.0
2013-12-12 14:05:00,24.59,24.6,24.58,24.59,119300.0,18.2836,18.2911,18.2762,18.2836,119300.0
2013-12-12 14:10:00,24.59,24.61,24.59,24.59,131000.0,18.2836,18.2985,18.2836,18.2836,131000.0
2013-12-12 14:15:00,24.6,24.6,24.57,24.57,78700.0,18.2911,18.2911,18.2688,18.2688,78700.0
2013-12-12 14:20:00,24.58,24.6,24.57,24.59,127400.0,18.2762,18.2911,18.2688,18.2836,127400.0
2013-12-12 14:25:00,24.59,24.6,24.58,24.59,123200.0,18.2836,18.2911,18.2762,18.2836,123200.0
2013-12-12 14:30:00,24.59,24.6,24.58,24.59,159100.0,18.2836,18.2911,18.2762,18.2836,159100.0
2013-12-12 14:35:00,24.59,24.59,24.55,24.56,195500.0,18.2836,18.2836,18.2539,18.2613,195500.0
2013-12-12 14:40:00,24.57,24.59,24.56,24.59,73600.0,18.2688,18.2836,18.2613,18.2836,73600.0
2013-12-12 14:45:00,24.59,24.59,24.56,24.57,79900.0,18.2836,18.2836,18.2613,18.2688,79900.0
2013-12-12 14:50:00,24.56,24.61,24.56,24.61,234000.0,18.2613,18.2985,18.2613,18.2985,234000.0
2013-12-12 14:55:00,24.6,24.62,24.59,24.6,251900.0,18.2911,18.306,18.2836,18.2911,251900.0
2013-12-12 15:00:00,24.59,24.6,24.58,24.58,66300.0,18.2836,18.2911,18.2762,18.2762,66300.0
2013-12-12 15:05:00,24.58,24.59,24.54,24.57,164300.0,18.2762,18.2836,18.2465,18.2688,164300.0
2013-12-12 15:10:00,24.56,24.57,24.51,24.51,156000.0,18.2613,18.2688,18.2242,18.2242,156000.0
2013-12-12 15:15:00,24.51,24.54,24.51,24.54,187800.0,18.2242,18.2465,18.2242,18.2465,187800.0
2013-12-12 15:20:00,24.54,24.57,24.53,24.57,102200.0,18.2465,18.2688,18.239,18.2688,102200.0
2013-12-12 15:25:00,24.56,24.57,24.56,24.57,71600.0,18.2613,18.2688,18.2613,18.2688,71600.0
2013-12-12 15:30:00,24.57,24.57,24.55,24.56,175500.0,18.2688,18.2688,18.2539,18.2613,175500.0
2013-12-12 15:35:00,24.56,24.56,24.52,24.53,312300.0,18.2613,18.2613,18.2316,18.239,312300.0
2013-12-12 15:40:00,24.53,24.53,24.5,24.5,206900.0,18.239,18.239,18.2167,18.2167,206900.0
2013-12-12 15:45:00,24.5,24.52,24.5,24.52,285900.0,18.2167,18.2316,18.2167,18.2316,285900.0
2013-12-12 15:50:00,24.51,24.52,24.48,24.49,602600.0,18.2242,18.2316,18.2019,18.2093,602600.0
2013-12-12 15:55:00,24.5,24.5,24.46,24.47,847300.0,18.2167,18.2167,18.187,18.1944,847300.0
2013-12-13 09:30:00,24.23,24.4,24.16,24.37,1882100.0,18.016,18.1424,17.9639,18.1201,1882100.0
2013-12-13 09:35:00,24.38,24.39,24.28,24.29,642800.0,18.1275,18.1349,18.0532,18.0606,642800.0
2013-12-13 09:40:00,24.29,24.35,24.24,24.34,442500.0,18.0606,18.1052,18.0234,18.0978,442500.0
2013-12-13 09:45:00,24.34,24.47,24.34,24.46,401900.0,18.0978,18.1944,18.0978,18.187,401900.0
2013-12-13 09:50:00,24.46,24.49,24.43,24.48,523800.0,18.187,18.2093,18.1647,18.2019,523800.0
2013-12-13 09:55:00,24.47,24.48,24.39,24.41,367700.0,18.1944,18.2019,18.1349,18.1498,367700.0
2013-12-13 10:00:00,24.42,24.42,24.35,24.39,270000.0,18.1572,18.1572,18.1052,18.1349,270000.0
2013-12-13 10:05:00,24.38,24.42,24.38,24.42,256300.0,18.1275,18.1572,18.1275,18.1572,256300.0
2013-12-13 10:10:00,24.42,24.42,24.36,24.37,354300.0,18.1572,18.1572,18.1126,18.1201,354300.0
2013-12-13 10:15:00,24.37,24.39,24.34,24.35,315700.0,18.1201,18.1349,18.0978,18.1052,315700.0
2013-12-13 10:20:00,24.36,24.39,24.35,24.38,338700.0,18.1126,18.1349,18.1052,18.1275,338700.0
2013-12-13 10:25:00,24.38,24.44,24.37,24.4,261900.0,18.1275,18.1721,18.1201,18.1424,261900.0
2013-12-13 10:30:00,24.41,24.45,24.41,24.43,181900.0,18.1498,18.1796,18.1498,18.1647,181900.0
2013-12-13 10:35:00,24.43,24.45,24.4,24.45,260100.0,18.1647,18.1796,18.1424,18.1796,260100.0
2013-12-13 10:40:00,24.45,24.46,24.32,24.32,372700.0,18.1796,18.187,18.0829,18.0829,372700.0
2013-12-13 10:45:00,24.32,24.36,24.31,24.33,336800.0,18.0829,18.1126,18.0755,18.0903,336800.0
2013-12-13 10:50:00,24.32,24.34,24.32,24.32,144800.0,18.0829,18.0978,18.0829,18.0829,144800.0
2013-12-13 10:55:00,24.33,24.33,24.29,24.3,140300.0,18.0903,18.0903,18.0606,18.068,140300.0
2013-12-13 11:00:00,24.3,24.31,24.24,24.26,277700.0,18.068,18.0755,18.0234,18.0383,277700.0
2013-12-13 11:05:00,24.26,24.26,24.25,24.26,112100.0,18.0383,18.0383,18.0308,18.0383,112100.0
2013-12-13 11:10:00,24.25,24.29,24.25,24.29,369600.0,18.0308,18.0606,18.0308,18.0606,369600.0
2013-12-13 11:15:00,24.29,24.32,24.28,24.32,202400.0,18.0606,18.0829,18.0532,18.0829,202400.0
2013-12-13 11:20:00,24.32,24.32,24.27,24.28,216000.0,18.0829,18.0829,18.0457,18.0532,216000.0
2013-12-13 11:25:00,24.27,24.3,24.27,24.28,317100.0,18.0457,18.068,18.0457,18.0532,317100.0
2013-12-13 11:30:00,24.28,24.29,24.26,24.28,150000.0,18.0532,18.0606,18.0383,18.0532,150000.0
2013-12-13 11:35:00,24.27,24.32,24.26,24.31,161700.0,18.0457,18.0829,18.0383,18.0755,161700.0
2013-12-13 11:40:00,24.31,24.32,24.29,24.29,113100.0,18.0755,18.0829,18.0606,18.0606,113100.0
2013-12-13 11:45:00,24.29,24.31,24.28,24.3,174900.0,18.0606,18.0755,18.0532,18.068,174900.0
2013-12-13 11:50:00,24.3,24.32,24.29,24.32,145700.0,18.068,18.0829,18.0606,18.0829,145700.0
2013-12-13 11:55:00,24.32,24.34,24.31,24.33,207200.0,18.0829,18.0978,18.0755,18.0903,207200.0
2013-12-13 12:00:00,24.34,24.35,24.33,24.35,104200.0,18.0978,18.1052,18.0903,18.1052,104200.0
2013-12-13 12:05:00,24.35,24.35,24.33,24.35,116100.0,18.1052,18.1052,18.0903,18.1052,116100.0
2013-12-13 12:10:00,24.34,24.38,24.34,24.38,118200.0,18.0978,18.1275,18.0978,18.1275,118200.0
2013-12-13 12:15:00,24.38,24.39,24.37,24.39,86000.0,18.1275,18.1349,18.1201,18.1349,86000.0
2013-12-13 12:20:00,24.39,24.4,24.38,24.38,133200.0,18.1349,18.1424,18.1275,18.1275,133200.0
2013-12-13 12:25:00,24.39,24.39,24.34,24.34,220000.0,18.1349,18.1349,18.0978,18.0978,220000.0
2013-12-13 12:30:00,24.35,24.35,24.34,24.35,92500.0,18.1052,18.1052,18.0978,18.1052,92500.0
2013-12-13 12:35:00,24.35,24.37,24.34,24.37,193300.0,18.1052,18.1201,18.0978,18.1201,193300.0
2013-12-13 12:40:00,24.36,24.37,24.35,24.35,122600.0,18.1126,18.1201,18.1052,18.1052,122600.0
2013-12-13 12:45:00,24.36,24.36,24.34,24.34,95000.0,18.1126,18.1126,18.0978,18.0978,95000.0
2013-12-13 12:50:00,24.34,24.36,24.34,24.36,74600.0,18.0978,18.1126,18.0978,18.1126,74600.0
2013-12-13 12:55:00,24.36,24.37,24.34,24.35,120800.0,18.1126,18.1201,18.0978,18.1052,120800.0
2013-12-13 13:00:00,24.35,24.35,24.34,24.34,107600.0,18.1052,18.1052,18.0978,18.0978,107600.0
2013-12-13 13:05:00,24.34,24.36,24.33,24.34,133700.0,18.0978,18.1126,18.0903,18.0978,133700.0
2013-12-13 13:10:00,24.33,24.35,24.33,24.35,74700.0,18.0903,18.1052,18.0903,18.1052,74700.0
2013-12-13 13:15:00,24.35,24.35,24.31,24.32,105100.0,18.1052,18.1052,18.0755,18.0829,105100.0
2013-12-13 13:20:00,24.32,24.33,24.3,24.32,119300.0,18.0829,18.0903,18.068,18.0829,119300.0
2013-12-13 13:25:00,24.31,24.33,24.31,24.33,118000.0,18.0755,18.0903,18.0755,18.0903,118000.0
2013-12-13 13:30:00,24.33,24.33,24.32,24.32,64100.0,18.0903,18.0903,18.0829,18.0829,64100.0
2013-12-13 13:35:00,24.33,24.36,24.32,24.35,228400.0,18.0903,18.1126,18.0829,18.1052,228400.0
2013-12-13 13:40:00,24.35,24.35,24.32,24.32,135300.0,18.1052,18.1052,18.0829,18.0829,135300.0
2013-12-13 13:45:00,24.31,24.32,24.3,24.31,101000.0,18.0755,18.0829,18.068,18.0755,101000.0
2013-12-13 13:50:00,24.31,24.33,24.3,24.31,209700.0,18.0755,18.0903,18.068,18.0755,209700.0
2013-12-13 13:55:00,24.32,24.32,24.3,24.3,91900.0,18.0829,18.0829,18.068,18.068,91900.0
2013-12-13 14:00:00,24.3,24.31,24.25,24.26,242000.0,18.068,18.0755,18.0308,18.0383,242000.0
2013-12-13 14:05:00,24.25,24.26,24.23,24.24,147400.0,18.0308,18.0383,18.016,18.0234,147400.0
2013-12-13 14:10:00,24.24,24.24,24.2,24.22,215900.0,18.0234,18.0234,17.9937,18.0085,215900.0
2013-12-13 14:15:00,24.23,24.26,24.22,24.26,175700.0,18.016,18.0383,18.0085,18.0383,175700.0
2013-12-13 14:20:00,24.26,24.27,24.22,24.22,140300.0,18.0383,18.0457,18.0085,18.0085,140300.0
2013-12-13 14:25:00,24.23,24.28,24.22,24.28,167100.0,18.016,18.0532,18.0085,18.0532,167100.0
2013-12-13 14:30:00,24.27,24.28,24.26,24.26,86700.0,18.0457,18.0532,18.0383,18.0383,86700.0
2013-12-13 14:35:00,24.27,24.27,24.25,24.27,232600.0,18.0457,18.0457,18.0308,18.0457,232600.0
2013-12-13 14:40:00,24.26,24.27,24.26,24.27,118200.0,18.0383,18.0457,18.0383,18.0457,118200.0
2013-12-13 14:45:00,24.27,24.28,24.26,24.26,243800.0,18.0457,18.0532,18.0383,18.0383,243800.0
2013-12-13 14:50:00,24.27,24.29,24.25,24.28,139700.0,18.0457,18.0606,18.0308,18.0532,139700.0
2013-12-13 14:55:00,24.29,24.3,24.27,24.3,216500.0,18.0606,18.068,18.0457,18.068,216500.0
2013-12-13 15:00:00,24.3,24.3,24.29,24.3,128600.0,18.068,18.068,18.0606,18.068,128600.0
2013-12-13 15:05:00,24.3,24.3,24.29,24.3,131000.0,18.068,18.068,18.0606,18.068,131000.0
2013-12-13 15:10:00,24.29,24.31,24.28,24.3,354900.0,18.0606,18.0755,18.0532,18.068,354900.0
2013-12-13 15:15:00,24.31,24.32,24.3,24.3,183800.0,18.0755,18.0829,18.068,18.068,183800.0
2013-12-13 15:20:00,24.3,24.33,24.3,24.32,189000.0,18.068,18.0903,18.068,18.0829,189000.0
2013-12-13 15:25:00,24.32,24.34,24.31,24.34,127000.0,18.0829,18.0978,18.0755,18.0978,127000.0
2013-12-13 15:30:00,24.34,24.35,24.33,24.35,304200.0,18.0978,18.1052,18.0903,18.1052,304200.0
2013-12-13 15:35:00,24.35,24.35,24.3,24.3,224300.0,18.1052,18.1052,18.068,18.068,224300.0
2013-12-13 15:40:00,24.31,24.31,24.29,24.3,331100.0,18.0755,18.0755,18.0606,18.068,331100.0
2013-12-13 15:45:00,24.3,24.3,24.29,24.29,214600.0,18.068,18.068,18.0606,18.0606,214600.0
2013-12-13 15:50:00,24.3,24.31,24.29,24.3,305200.0,18.068,18.0755,18.0606,18.068,305200.0
2013-12-13 15:55:00,24.31,24.33,24.27,24.28,1297100.0,18.0755,18.0903,18.0457,18.0532,1297100.0
2013-12-16 09:30:00,24.39,24.53,24.33,24.51,1022600.0,18.1349,18.239,18.0903,18.2242,1022600.0
2013-12-16 09:35:00,24.52,24.54,24.46,24.48,753200.0,18.2316,18.2465,18.187,18.2019,753200.0
2013-12-16 09:40:00,24.49,24.52,24.47,24.5,378000.0,18.2093,18.2316,18.1944,18.2167,378000.0
2013-12-16 09:45:00,24.5,24.55,24.49,24.53,357300.0,18.2167,18.2539,18.2093,18.239,357300.0
2013-12-16 09:50:00,24.53,24.55,24.5,24.5,300700.0,18.239,18.2539,18.2167,18.2167,300700.0
2013-12-16 09:55:00,24.51,24.52,24.49,24.5,414200.0,18.2242,18.2316,18.2093,18.2167,414200.0
2013-12-16 10:00:00,24.5,24.53,24.49,24.52,284100.0,18.2167,18.239,18.2093,18.2316,284100.0
2013-12-16 10:05:00,24.51,24.57,24.51,24.56,375300.0,18.2242,18.2688,18.2242,18.2613,375300.0
2013-12-16 10:10:00,24.56,24.58,24.55,24.56,177500.0,18.2613,18.2762,18.2539,18.2613,177500.0
2013-12-16 10:15:00,24.56,24.57,24.55,24.55,149800.0,18.2613,18.2688,18.2539,18.2539,149800.0
2013-12-16 10:20:00,24.55,24.56,24.55,24.56,72800.0,18.2539,18.2613,18.2539,18.2613,72800.0
2013-12-16 10:25:00,24.56,24.56,24.53,24.55,385600.0,18.2613,18.2613,18.239,18.2539,385600.0
2013-12-16 10:30:00,24.55,24.57,24.54,24.57,189800.0,18.2539,18.2688,18.2465,18.2688,189800.0
2013-12-16 10:35:00,24.57,24.58,24.55,24.55,132500.0,18.2688,18.2762,18.2539,18.2539,132500.0
2013-12-16 10:40:00,24.55,24.56,24.53,24.55,116900.0,18.2539,18.2613,18.239,18.2539,116900.0
2013-12-16 10:45:00,24.55,24.55,24.53,24.53,70600.0,18.2539,18.2539,18.239,18.239,70600.0
2013-12-16 10:50:00,24.54,24.56,24.52,24.55,158800.0,18.2465,18.2613,18.2316,18.2539,158800.0
2013-12-16 10:55:00,24.55,24.56,24.53,24.54,122500.0,18.2539,18.2613,18.239,18.2465,122500.0
2013-12-16 11:00:00,24.54,24.55,24.52,24.52,152800.0,18.2465,18.2539,18.2316,18.2316,152800.0
2013-12-16 11:05:00,24.52,24.53,24.5,24.52,213100.0,18.2316,18.239,18.2167,18.2316,213100.0
2013-12-16 11:10:00,24.52,24.52,24.49,24.5,328000.0,18.2316,18.2316,18.2093,18.2167,328000.0
2013-12-16 11:15:00,24.5,24.51,24.46,24.47,146100.0,18.2167,18.2242,18.187,18.1944,146100.0
2013-12-16 11:20:00,24.46,24.48,24.45,24.46,300500.0,18.187,18.2019,18.1796,18.187,300500.0
2013-12-16 11:25:00,24.46,24.51,24.46,24.5,176500.0,18.187,18.2242,18.187,18.2167,176500.0
2013-12-16 11:30:00,24.5,24.55,24.48,24.54,1197000.0,18.2167,18.2539,18.2019,18.2465,1197000.0
2013-12-16 11:35:00,24.54,24.55,24.52,24.54,560700.0,18.2465,18.2539,18.2316,18.2465,560700.0
2013-12-16 11:40:00,24.54,24.58,24.53,24.58,229100.0,18.2465,18.2762,18.239,18.2762,229100.0
2013-12-16 11:45:00,24.57,24.62,24.56,24.6,419100.0,18.2688,18.306,18.2613,18.2911,419100.0
2013-12-16 11:50:00,24.59,24.66,24.59,24.66,357100.0,18.2836,18.3357,18.2836,18.3357,357100.0
2013-12-16 11:55:00,24.66,24.71,24.65,24.7,1051500.0,18.3357,18.3729,18.3283,18.3654,1051500.0
2013-12-16 12:00:00,24.69,24.7,24.64,24.67,344300.0,18.358,18.3654,18.3208,18.3431,344300.0
2013-12-16 12:05:00,24.67,24.71,24.67,24.7,357100.0,18.3431,18.3729,18.3431,18.3654,357100.0
2013-12-16 12:10:00,24.69,24.71,24.66,24.66,406600.0,18.358,18.3729,18.3357,18.3357,406600.0
2013-12-16 12:15:00,24.66,24.68,24.66,24.67,154700.0,18.3357,18.3506,18.3357,18.3431,154700.0
2013-12-16 12:20:00,24.67,24.68,24.67,24.68,138500.0,18.3431,18.3506,18.3431,18.3506,138500.0
2013-12-16 12:25:00,24.68,24.68,24.65,24.65,335900.0,18.3506,18.3506,18.3283,18.3283,335900.0
2013-12-16 12:30:00,24.66,24.67,24.65,24.65,95500.0,18.3357,18.3431,18.3283,18.3283,95500.0
2013-12-16 12:35:00,24.66,24.66,24.61,24.61,171200.0,18.3357,18.3357,18.2985,18.2985,171200.0
2013-12-16 12:40:00,24.62,24.62,24.59,24.59,122300.0,18.306,18.306,18.2836,18.2836,122300.0
2013-12-16 12:45:00,24.59,24.61,24.59,24.59,121700.0,18.2836,18.2985,18.2836,18.2836,121700.0
2013-12-16 12:50:00,24.59,24.61,24.49,24.54,569800.0,18.2836,18.2985,18.2093,18.2465,569800.0
2013-12-16 12:55:00,24.55,24.56,24.51,24.53,316700.0,18.2539,18.2613,18.2242,18.239,316700.0
2013-12-16 13:00:00,24.54,24.54,24.5,24.51,354500.0,18.2465,18.2465,18.2167,18.2242,354500.0
2013-12-16 13:05:00,24.5,24.55,24.49,24.55,163000.0,18.2167,18.2539,18.2093,18.2539,163000.0
2013-12-16 13:10:00,24.54,24.55,24.53,24.54,101300.0,18.2465,18.2539,18.239,18.2465,101300.0
2013-12-16 13:15:00,24.55,24.56,24.54,24.55,117400.0,18.2539,18.2613,18.2465,18.2539,117400.0
2013-12-16 13:20:00,24.56,24.56,24.52,24.55,122500.0,18.2613,18.2613,18.2316,18.2539,122500.0
2013-12-16 13:25:00,24.55,24.57,24.54,24.57,65100.0,18.2539,18.2688,18.2465,18.2688,65100.0
2013-12-16 13:30:00,24.57,24.57,24.54,24.55,99000.0,18.2688,18.2688,18.2465,18.2539,99000.0
2013-12-16 13:35:00,24.55,24.56,24.54,24.54,72600.0,18.2539,18.2613,18.2465,18.2465,72600.0
2013-12-16 13:40:00,24.55,24.56,24.54,24.56,119900.0,18.2539,18.2613,18.2465,18.2613,119900.0
2013-12-16 13:45:00,24.56,24.57,24.54,24.57,147600.0,18.2613,18.2688,18.2465,18.2688,147600.0
2013-12-16 13:50:00,24.57,24.59,24.56,24.59,105500.0,18.2688,18.2836,18.2613,18.2836,105500.0
2013-12-16 13:55:00,24.59,24.59,24.56,24.56,120100.0,18.2836,18.2836,18.2613,18.2613,120100.0
2013-12-16 14:00:00,24.56,24.59,24.56,24.57,144700.0,18.2613,18.2836,18.2613,18.2688,144700.0
2013-12-16 14:05:00,24.58,24.59,24.57,24.59,159200.0,18.2762,18.2836,18.2688,18.2836,159200.0
2013-12-16 14:10:00,24.58,24.61,24.58,24.61,186700.0,18.2762,18.2985,18.2762,18.2985,186700.0
2013-12-16 14:15:00,24.61,24.61,24.59,24.61,206400.0,18.2985,18.2985,18.2836,18.2985,206400.0
2013-12-16 14:20:00,24.6,24.62,24.59,24.59,179700.0,18.2911,18.306,18.2836,18.2836,179700.0
2013-12-16 14:25:00,24.59,24.61,24.59,24.61,113300.0,18.2836,18.2985,18.2836,18.2985,113300.0
2013-12-16 14:30:00,24.6,24.61,24.57,24.58,309800.0,18.2911,18.2985,18.2688,18.2762,309800.0
2013-12-16 14:35:00,24.58,24.58,24.55,24.55,136800.0,18.2762,18.2762,18.2539,18.2539,136800.0
2013-12-16 14:40:00,24.55,24.56,24.54,24.54,191700.0,18.2539,18.2613,18.2465,18.2465,191700.0
2013-12-16 14:45:00,24.54,24.55,24.51,24.51,113400.0,18.2465,18.2539,18.2242,18.2242,113400.0
2013-12-16 14:50:00,24.52,24.53,24.51,24.53,155900.0,18.2316,18.239,18.2242,18.239,155900.0
2013-12-16 14:55:00,24.53,24.55,24.52,24.53,172100.0,18.239,18.2539,18.2316,18.239,172100.0
2013-12-16 15:00:00,24.53,24.53,24.5,24.51,104000.0,18.239,18.239,18.2167,18.2242,104000.0
2013-12-16 15:05:00,24.5,24.51,24.5,24.5,124800.0,18.2167,18.2242,18.2167,18.2167,124800.0
2013-12-16 15:10:00,24.51,24.51,24.49,24.49,290800.0,18.2242,18.2242,18.2093,18.2093,290800.0
2013-12-16 15:15:00,24.5,24.5,24.45,24.46,308100.0,18.2167,18.2167,18.1796,18.187,308100.0
2013-12-16 15:20:00,24.47,24.47,24.44,24.44,205400.0,18.1944,18.1944,18.1721,18.1721,205400.0
2013-12-16 15:25:00,24.45,24.47,24.44,24.46,333600.0,18.1796,18.1944,18.1721,18.187,333600.0
2013-12-16 15:30:00,24.46,24.47,24.42,24.42,554600.0,18.187,18.1944,18.1572,18.1572,554600.0
2013-12-16 15:35:00,24.43,24.43,24.42,24.42,333900.0,18.1647,18.1647,18.1572,18.1572,333900.0
2013-12-16 15:40:00,24.42,24.43,24.4,24.4,408500.0,18.1572,18.1647,18.1424,18.1424,408500.0
2013-12-16 15:45:00,24.41,24.41,24.39,24.39,632800.0,18.1498,18.1498,18.1349,18.1349,632800.0
2013-12-16 15:50:00,24.4,24.47,24.39,24.47,1120100.0,18.1424,18.1944,18.1349,18.1944,1120100.0
2013-12-16 15:55:00,24.47,24.49,24.44,24.44,1411200.0,18.1944,18.2093,18.1721,18.1721,1411200.0
2013-12-17 09:30:00,24.42,24.48,24.38,24.42,784300.0,18.1572,18.2019,18.1275,18.1572,784300.0
2013-12-17 09:35:00,24.42,24.44,24.38,24.41,395300.0,18.1572,18.1721,18.1275,18.1498,395300.0
2013-12-17 09:40:00,24.41,24.48,24.4,24.46,462200.0,18.1498,18.2019,18.1424,18.187,462200.0
2013-12-17 09:45:00,24.46,24.49,24.43,24.48,341000.0,18.187,18.2093,18.1647,18.2019,341000.0
2013-12-17 09:50:00,24.48,24.49,24.46,24.47,338900.0,18.2019,18.2093,18.187,18.1944,338900.0
2013-12-17 09:55:00,24.48,24.54,24.44,24.53,269300.0,18.2019,18.2465,18.1721,18.239,269300.0
2013-12-17 10:00:00,24.53,24.66,24.53,24.64,833700.0,18.239,18.3357,18.239,18.3208,833700.0
2013-12-17 10:05:00,24.64,24.65,24.62,24.63,288900.0,18.3208,18.3283,18.306,18.3134,288900.0
2013-12-17 10:10:00,24.63,24.65,24.62,24.65,238100.0,18.3134,18.3283,18.306,18.3283,238100.0
2013-12-17 10:15:00,24.64,24.65,24.63,24.64,180400.0,18.3208,18.3283,18.3134,18.3208,180400.0
2013-12-17 10:20:00,24.64,24.67,24.63,24.67,294200.0,18.3208,18.3431,18.3134,18.3431,294200.0
2013-12-17 10:25:00,24.67,24.68,24.65,24.67,234300.0,18.3431,18.3506,18.3283,18.3431,234300.0
2013-12-17 10:30:00,24.68,24.68,24.61,24.64,223000.0,18.3506,18.3506,18.2985,18.3208,223000.0
2013-12-17 10:35:00,24.64,24.68,24.63,24.68,163300.0,18.3208,18.3506,18.3134,18.3506,163300.0
2013-12-17 10:40:00,24.68,24.71,24.67,24.71,292600.0,18.3506,18.3729,18.3431,18.3729,292600.0
2013-12-17 10:45:00,24.71,24.73,24.67,24.69,774200.0,18.3729,18.3877,18.3431,18.358,774200.0
2013-12-17 10:50:00,24.69,24.69,24.66,24.67,219300.0,18.358,18.358,18.3357,18.3431,219300.0
2013-12-17 10:55:00,24.67,24.68,24.65,24.67,201000.0,18.3431,18.3506,18.3283,18.3431,201000.0
2013-12-17 11:00:00,24.67,24.71,24.66,24.69,608500.0,18.3431,18.3729,18.3357,18.358,608500.0
2013-12-17 11:05:00,24.69,24.71,24.69,24.71,176300.0,18.358,18.3729,18.358,18.3729,176300.0
2013-12-17 11:10:00,24.7,24.71,24.67,24.69,217700.0,18.3654,18.3729,18.3431,18.358,217700.0
2013-12-17 11:15:00,24.69,24.69,24.65,24.66,464900.0,18.358,18.358,18.3283,18.3357,464900.0
2013-12-17 11:20:00,24.66,24.67,24.64,24.67,220800.0,18.3357,18.3431,18.3208,18.3431,220800.0
2013-12-17 11:25:00,24.67,24.68,24.59,24.59,612200.0,18.3431,18.3506,18.2836,18.2836,612200.0
2013-12-17 11:30:00,24.59,24.62,24.59,24.6,365300.0,18.2836,18.306,18.2836,18.2911,365300.0
2013-12-17 11:35:00,24.6,24.61,24.56,24.61,441200.0,18.2911,18.2985,18.2613,18.2985,441200.0
2013-12-17 11:40:00,24.6,24.63,24.6,24.63,283500.0,18.2911,18.3134,18.2911,18.3134,283500.0
2013-12-17 11:45:00,24.63,24.65,24.62,24.65,227800.0,18.3134,18.3283,18.306,18.3283,227800.0
2013-12-17 11:50:00,24.65,24.66,24.63,24.63,330900.0,18.3283,18.3357,18.3134,18.3134,330900.0
2013-12-17 11:55:00,24.63,24.64,24.61,24.63,223100.0,18.3134,18.3208,18.2985,18.3134,223100.0
2013-12-17 12:00:00,24.63,24.63,24.6,24.6,116400.0,18.3134,18.3134,18.2911,18.2911,116400.0
2013-12-17 12:05:00,24.6,24.61,24.58,24.58,112300.0,18.2911,18.2985,18.2762,18.2762,112300.0
2013-12-17 12:10:00,24.58,24.62,24.57,24.62,194700.0,18.2762,18.306,18.2688,18.306,194700.0
2013-12-17 12:15:00,24.61,24.62,24.6,24.62,126000.0,18.2985,18.306,18.2911,18.306,126000.0
2013-12-17 12:20:00,24.62,24.63,24.61,24.63,136600.0,18.306,18.3134,18.2985,18.3134,136600.0
2013-12-17 12:25:00,24.63,24.63,24.62,24.63,69100.0,18.3134,18.3134,18.306,18.3134,69100.0
2013-12-17 12:30:00,24.63,24.63,24.62,24.62,37600.0,18.3134,18.3134,18.306,18.306,37600.0
2013-12-17 12:35:00,24.63,24.64,24.62,24.63,316600.0,18.3134,18.3208,18.306,18.3134,316600.0
2013-12-17 12:40:00,24.64,24.65,24.63,24.64,182100.0,18.3208,18.3283,18.3134,18.3208,182100.0
2013-12-17 12:45:00,24.64,24.7,24.63,24.7,245900.0,18.3208,18.3654,18.3134,18.3654,245900.0
2013-12-17 12:50:00,24.7,24.7,24.68,24.68,171400.0,18.3654,18.3654,18.3506,18.3506,171400.0
2013-12-17 12:55:00,24.69,24.7,24.68,24.69,178800.0,18.358,18.3654,18.3506,18.358,178800.0
2013-12-17 13:00:00,24.69,24.7,24.68,24.69,227000.0,18.358,18.3654,18.3506,18.358,227000.0
2013-12-17 13:05:00,24.69,24.69,24.67,24.67,113800.0,18.358,18.358,18.3431,18.3431,113800.0
2013-12-17 13:10:00,24.67,24.7,24.67,24.69,250000.0,18.3431,18.3654,18.3431,18.358,250000.0
2013-12-17 13:15:00,24.69,24.72,24.67,24.68,405400.0,18.358,18.3803,18.3431,18.3506,405400.0
2013-12-17 13:20:00,24.68,24.69,24.66,24.68,438300.0,18.3506,18.358,18.3357,18.3506,438300.0
2013-12-17 13:25:00,24.68,24.69,24.67,24.67,170500.0,18.3506,18.358,18.3431,18.3431,170500.0
2013-12-17 13:30:00,24.67,24.68,24.67,24.67,60700.0,18.3431,18.3506,18.3431,18.3431,60700.0
2013-12-17 13:35:00,24.68,24.68,24.66,24.68,150200.0,18.3506,18.3506,18.3357,18.3506,150200.0
2013-12-17 13:40:00,24.68,24.68,24.66,24.67,136500.0,18.3506,18.3506,18.3357,18.3431,136500.0
2013-12-17 13:45:00,24.67,24.68,24.65,24.66,120200.0,18.3431,18.3506,18.3283,18.3357,120200.0
2013-12-17 13:50:00,24.65,24.66,24.63,24.64,165400.0,18.3283,18.3357,18.3134,18.3208,165400.0
2013-12-17 13:55:00,24.64,24.65,24.63,24.64,90300.0,18.3208,18.3283,18.3134,18.3208,90300.0
2013-12-17 14:00:00,24.65,24.66,24.64,24.66,125200.0,18.3283,18.3357,18.3208,18.3357,125200.0
2013-12-17 14:05:00,24.66,24.68,24.65,24.68,184700.0,18.3357,18.3506,18.3283,18.3506,184700.0
2013-12-17 14:10:00,24.68,24.71,24.67,24.7,239800.0,18.3506,18.3729,18.3431,18.3654,239800.0
2013-12-17 14:15:00,24.7,24.71,24.7,24.71,149400.0,18.3654,18.3729,18.3654,18.3729,149400.0
2013-12-17 14:20:00,24.71,24.72,24.7,24.71,237800.0,18.3729,18.3803,18.3654,18.3729,237800.0
2013-12-17 14:25:00,24.71,24.74,24.71,24.73,238900.0,18.3729,18.3952,18.3729,18.3877,238900.0
2013-12-17 14:30:00,24.74,24.77,24.73,24.76,756000.0,18.3952,18.4175,18.3877,18.41,756000.0
2013-12-17 14:35:00,24.76,24.77,24.72,24.72,345100.0,18.41,18.4175,18.3803,18.3803,345100.0
2013-12-17 14:40:00,24.72,24.73,24.71,24.71,116500.0,18.3803,18.3877,18.3729,18.3729,116500.0
2013-12-17 14:45:00,24.71,24.72,24.67,24.68,181500.0,18.3729,18.3803,18.3431,18.3506,181500.0
2013-12-17 14:50:00,24.68,24.69,24.66,24.69,216600.0,18.3506,18.358,18.3357,18.358,216600.0
2013-12-17 14:55:00,24.68,24.69,24.67,24.67,109800.0,18.3506,18.358,18.3431,18.3431,109800.0
2013-12-17 15:00:00,24.68,24.69,24.67,24.68,283000.0,18.3506,18.358,18.3431,18.3506,283000.0
2013-12-17 15:05:00,24.68,24.69,24.67,24.69,233600.0,18.3506,18.358,18.3431,18.358,233600.0
2013-12-17 15:10:00,24.69,24.69,24.67,24.69,307300.0,18.358,18.358,18.3431,18.358,307300.0
2013-12-17 15:15:00,24.69,24.71,24.68,24.71,290200.0,18.358,18.3729,18.3506,18.3729,290200.0
2013-12-17 15:20:00,24.71,24.74,24.7,24.72,369700.0,18.3729,18.3952,18.3654,18.3803,369700.0
2013-12-17 15:25:00,24.73,24.75,24.72,24.75,354500.0,18.3877,18.4026,18.3803,18.4026,354500.0
2013-12-17 15:30:00,24.75,24.75,24.71,24.71,391600.0,18.4026,18.4026,18.3729,18.3729,391600.0
2013-12-17 15:35:00,24.71,24.72,24.69,24.72,370600.0,18.3729,18.3803,18.358,18.3803,370600.0
2013-12-17 15:40:00,24.71,24.73,24.71,24.73,472100.0,18.3729,18.3877,18.3729,18.3877,472100.0
2013-12-17 15:45:00,24.73,24.73,24.69,24.69,673400.0,18.3877,18.3877,18.358,18.358,673400.0
2013-12-17 15:50:00,24.7,24.7,24.64,24.67,1027900.0,18.3654,18.3654,18.3208,18.3431,1027900.0
2013-12-17 15:55:00,24.67,24.67,24.65,24.65,1741700.0,18.3431,18.3431,18.3283,18.3283,1741700.0
2013-12-18 09:30:00,24.72,24.9,24.69,24.89,1435700.0,18.3803,18.5141,18.358,18.5067,1435700.0
2013-12-18 09:35:00,24.89,24.94,24.88,24.94,651400.0,18.5067,18.5439,18.4993,18.5439,651400.0
2013-12-18 09:40:00,24.94,24.97,24.91,24.91,568600.0,18.5439,18.5662,18.5216,18.5216,568600.0
2013-12-18 09:45:00,24.91,24.93,24.9,24.93,318200.0,18.5216,18.5365,18.5141,18.5365,318200.0
2013-12-18 09:50:00,24.93,24.93,24.84,24.84,342400.0,18.5365,18.5365,18.4695,18.4695,342400.0
2013-12-18 09:55:00,24.84,24.87,24.83,24.86,365100.0,18.4695,18.4918,18.4621,18.4844,365100.0
2013-12-18 10:00:00,24.86,24.87,24.81,24.83,312700.0,18.4844,18.4918,18.4472,18.4621,312700.0
2013-12-18 10:05:00,24.83,24.84,24.79,24.8,401200.0,18.4621,18.4695,18.4324,18.4398,401200.0
2013-12-18 10:10:00,24.81,24.81,24.79,24.8,161700.0,18.4472,18.4472,18.4324,18.4398,161700.0
2013-12-18 10:15:00,24.8,24.81,24.8,24.8,115400.0,18.4398,18.4472,18.4398,18.4398,115400.0
2013-12-18 10:20:00,24.8,24.82,24.8,24.8,310900.0,18.4398,18.4547,18.4398,18.4398,310900.0
2013-12-18 10:25:00,24.8,24.81,24.76,24.81,430600.0,18.4398,18.4472,18.41,18.4472,430600.0
2013-12-18 10:30:00,24.8,24.82,24.8,24.82,309700.0,18.4398,18.4547,18.4398,18.4547,309700.0
2013-12-18 10:35:00,24.82,24.83,24.81,24.83,154100.0,18.4547,18.4621,18.4472,18.4621,154100.0
2013-12-18 10:40:00,24.83,24.85,24.81,24.82,470300.0,18.4621,18.477,18.4472,18.4547,470300.0
2013-12-18 10:45:00,24.82,24.85,24.81,24.85,285400.0,18.4547,18.477,18.4472,18.477,285400.0
2013-12-18 10:50:00,24.84,24.86,24.83,24.85,185500.0,18.4695,18.4844,18.4621,18.477,185500.0
2013-12-18 10:55:00,24.85,24.89,24.84,24.88,295300.0,18.477,18.5067,18.4695,18.4993,295300.0
2013-12-18 11:00:00,24.89,24.9,24.88,24.88,245500.0,18.5067,18.5141,18.4993,18.4993,245500.0
2013-12-18 11:05:00,24.88,24.9,24.86,24.89,342000.0,18.4993,18.5141,18.4844,18.5067,342000.0
2013-12-18 11:10:00,24.9,24.93,24.89,24.92,380600.0,18.5141,18.5365,18.5067,18.529,380600.0
2013-12-18 11:15:00,24.93,24.93,24.9,24.93,357600.0,18.5365,18.5365,18.5141,18.5365,357600.0
2013-12-18 11:20:00,24.93,24.93,24.91,24.91,278900.0,18.5365,18.5365,18.5216,18.5216,278900.0
2013-12-18 11:25:00,24.92,24.94,24.91,24.94,484300.0,18.529,18.5439,18.5216,18.5439,484300.0
2013-12-18 11:30:00,24.93,24.97,24.93,24.95,520000.0,18.5365,18.5662,18.5365,18.5513,520000.0
2013-12-18 11:35:00,24.95,24.97,24.94,24.96,410300.0,18.5513,18.5662,18.5439,18.5588,410300.0
2013-12-18 11:40:00,24.96,24.96,24.94,24.95,392600.0,18.5588,18.5588,18.5439,18.5513,392600.0
2013-12-18 11:45:00,24.95,24.95,24.93,24.93,393100.0,18.5513,18.5513,18.5365,18.5365,393100.0
2013-12-18 11:50:00,24.93,24.94,24.9,24.93,784600.0,18.5365,18.5439,18.5141,18.5365,784600.0
2013-12-18 11:55:00,24.94,24.94,24.9,24.91,233500.0,18.5439,18.5439,18.5141,18.5216,233500.0
2013-12-18 12:00:00,24.9,24.91,24.87,24.9,388900.0,18.5141,18.5216,18.4918,18.5141,388900.0
2013-12-18 12:05:00,24.9,24.9,24.87,24.87,102400.0,18.5141,18.5141,18.4918,18.4918,102400.0
2013-12-18 12:10:00,24.87,24.88,24.85,24.86,130800.0,18.4918,18.4993,18.477,18.4844,130800.0
2013-12-18 12:15:00,24.85,24.87,24.84,24.84,300500.0,18.477,18.4918,18.4695,18.4695,300500.0
2013-12-18 12:20:00,24.84,24.85,24.84,24.84,185100.0,18.4695,18.477,18.4695,18.4695,185100.0
2013-12-18 12:25:00,24.85,24.85,24.84,24.85,129000.0,18.477,18.477,18.4695,18.477,129000.0
2013-12-18 12:30:00,24.84,24.85,24.84,24.84,76600.0,18.4695,18.477,18.4695,18.4695,76600.0
2013-12-18 12:35:00,24.84,24.85,24.82,24.82,160300.0,18.4695,18.477,18.4547,18.4547,160300.0
2013-12-18 12:40:00,24.82,24.83,24.81,24.82,101700.0,18.4547,18.4621,18.4472,18.4547,101700.0
2013-12-18 12:45:00,24.82,24.83,24.81,24.82,222100.0,18.4547,18.4621,18.4472,18.4547,222100.0
2013-12-18 12:50:00,24.83,24.83,24.8,24.82,185400.0,18.4621,18.4621,18.4398,18.4547,185400.0
2013-12-18 12:55:00,24.82,24.82,24.79,24.8,202900.0,18.4547,18.4547,18.4324,18.4398,202900.0
2013-12-18 13:00:00,24.79,24.8,24.75,24.78,368800.0,18.4324,18.4398,18.4026,18.4249,368800.0
2013-12-18 13:05:00,24.77,24.8,24.77,24.79,144600.0,18.4175,18.4398,18.4175,18.4324,144600.0
2013-12-18 13:10:00,24.79,24.8,24.73,24.75,398200.0,18.4324,18.4398,18.3877,18.4026,398200.0
2013-12-18 13:15:00,24.74,24.76,24.73,24.76,321900.0,18.3952,18.41,18.3877,18.41,321900.0
2013-12-18 13:20:00,24.76,24.76,24.73,24.74,191800.0,18.41,18.41,18.3877,18.3952,191800.0
2013-12-18 13:25:00,24.75,24.77,24.74,24.76,120100.0,18.4026,18.4175,18.3952,18.41,120100.0
2013-12-18 13:30:00,24.76,24.76,24.74,24.76,216300.0,18.41,18.41,18.3952,18.41,216300.0
2013-12-18 13:35:00,24.75,24.76,24.72,24.72,203700.0,18.4026,18.41,18.3803,18.3803,203700.0
2013-12-18 13:40:00,24.72,24.73,24.7,24.71,186600.0,18.3803,18.3877,18.3654,18.3729,186600.0
2013-12-18 13:45:00,24.7,24.71,24.7,24.7,99900.0,18.3654,18.3729,18.3654,18.3654,99900.0
2013-12-18 13:50:00,24.7,24.71,24.69,24.7,195200.0,18.3654,18.3729,18.358,18.3654,195200.0
2013-12-18 13:55:00,24.7,24.71,24.61,24.68,593300.0,18.3654,18.3729,18.2985,18.3506,593300.0
2013-12-18 14:00:00,24.67,24.83,24.53,24.82,1710700.0,18.3431,18.4621,18.239,18.4547,1710700.0
2013-12-18 14:05:00,24.82,24.97,24.81,24.9,1040600.0,18.4547,18.5662,18.4472,18.5141,1040600.0
2013-12-18 14:10:00,24.9,24.92,24.84,24.85,693600.0,18.5141,18.529,18.4695,18.477,693600.0
2013-12-18 14:15:00,24.84,24.86,24.81,24.85,331100.0,18.4695,18.4844,18.4472,18.477,331100.0
2013-12-18 14:20:00,24.86,24.96,24.85,24.95,706700.0,18.4844,18.5588,18.477,18.5513,706700.0
2013-12-18 14:25:00,24.95,24.99,24.93,24.96,761400.0,18.5513,18.5811,18.5365,18.5588,761400.0
2013-12-18 14:30:00,24.97,25.0,24.96,25.0,511500.0,18.5662,18.5885,18.5588,18.5885,511500.0
2013-12-18 14:35:00,25.0,25.08,24.98,25.06,1049400.0,18.5885,18.648,18.5736,18.6331,1049400.0
2013-12-18 14:40:00,25.07,25.07,25.0,25.03,530000.0,18.6405,18.6405,18.5885,18.6108,530000.0
2013-12-18 14:45:00,25.03,25.06,25.01,25.02,474200.0,18.6108,18.6331,18.5959,18.6034,474200.0
2013-12-18 14:50:00,25.02,25.02,24.99,24.99,638800.0,18.6034,18.6034,18.5811,18.5811,638800.0
2013-12-18 14:55:00,25.0,25.02,24.98,24.98,373300.0,18.5885,18.6034,18.5736,18.5736,373300.0
2013-12-18 15:00:00,24.98,25.0,24.97,24.97,295000.0,18.5736,18.5885,18.5662,18.5662,295000.0
2013-12-18 15:05:00,24.98,25.04,24.98,25.04,357200.0,18.5736,18.6182,18.5736,18.6182,357200.0
2013-12-18 15:10:00,25.04,25.14,25.03,25.14,1524600.0,18.6182,18.6926,18.6108,18.6926,1524600.0
2013-12-18 15:15:00,25.14,25.14,25.1,25.13,1360200.0,18.6926,18.6926,18.6629,18.6852,1360200.0
2013-12-18 15:20:00,25.12,25.13,25.05,25.09,812800.0,18.6777,18.6852,18.6257,18.6554,812800.0
2013-12-18 15:25:00,25.08,25.09,25.05,25.06,428000.0,18.648,18.6554,18.6257,18.6331,428000.0
2013-12-18 15:30:00,25.07,25.11,25.06,25.1,574400.0,18.6405,18.6703,18.6331,18.6629,574400.0
2013-12-18 15:35:00,25.09,25.2,25.09,25.19,978200.0,18.6554,18.7372,18.6554,18.7298,978200.0
2013-12-18 15:40:00,25.2,25.2,25.16,25.19,900100.0,18.7372,18.7372,18.7075,18.7298,900100.0
2013-12-18 15:45:00,25.19,25.2,25.15,25.16,1359400.0,18.7298,18.7372,18.7,18.7075,1359400.0
2013-12-18 15:50:00,25.17,25.17,25.14,25.16,980100.0,18.7149,18.7149,18.6926,18.7075,980100.0
2013-12-18 15:55:00,25.15,25.17,25.12,25.15,2816000.0,18.7,18.7149,18.6777,18.7,2816000.0
2013-12-19 09:30:00,25.12,25.14,25.04,25.14,926000.0,18.6777,18.6926,18.6182,18.6926,926000.0
2013-12-19 09:35:00,25.13,25.18,25.12,25.14,524200.0,18.6852,18.7223,18.6777,18.6926,524200.0
2013-12-19 09:40:00,25.13,25.14,25.11,25.14,308000.0,18.6852,18.6926,18.6703,18.6926,308000.0
2013-12-19 09:45:00,25.13,25.14,25.09,25.1,567700.0,18.6852,18.6926,18.6554,18.6629,567700.0
2013-12-19 09:50:00,25.09,25.1,25.05,25.06,288800.0,18.6554,18.6629,18.6257,18.6331,288800.0
2013-12-19 09:55:00,25.05,25.07,25.02,25.02,249400.0,18.6257,18.6405,18.6034,18.6034,249400.0
2013-12-19 10:00:00,25.03,25.06,25.01,25.06,364000.0,18.6108,18.6331,18.5959,18.6331,364000.0
2013-12-19 10:05:00,25.05,25.06,25.0,25.01,358900.0,18.6257,18.6331,18.5885,18.5959,358900.0
2013-12-19 10:10:00,25.01,25.02,24.91,24.92,463900.0,18.5959,18.6034,18.5216,18.529,463900.0
2013-12-19 10:15:00,24.92,24.97,24.89,24.97,469300.0,18.529,18.5662,18.5067,18.5662,469300.0
2013-12-19 10:20:00,24.96,25.0,24.96,25.0,402100.0,18.5588,18.5885,18.5588,18.5885,402100.0
2013-12-19 10:25:00,24.99,25.01,24.97,25.0,414600.0,18.5811,18.5959,18.5662,18.5885,414600.0
2013-12-19 10:30:00,24.99,25.01,24.99,25.0,210500.0,18.5811,18.5959,18.5811,18.5885,210500.0
2013-12-19 10:35:00,25.0,25.0,24.95,24.97,360700.0,18.5885,18.5885,18.5513,18.5662,360700.0
2013-12-19 10:40:00,24.96,25.06,24.95,25.06,475700.0,18.5588,18.6331,18.5513,18.6331,475700.0
2013-12-19 10:45:00,25.05,25.1,25.05,25.1,274200.0,18.6257,18.6629,18.6257,18.6629,274200.0
2013-12-19 10:50:00,25.1,25.1,25.07,25.09,229700.0,18.6629,18.6629,18.6405,18.6554,229700.0
2013-12-19 10:55:00,25.09,25.09,25.07,25.09,175100.0,18.6554,18.6554,18.6405,18.6554,175100.0
2013-12-19 11:00:00,25.09,25.16,25.08,25.16,219000.0,18.6554,18.7075,18.648,18.7075,219000.0
2013-12-19 11:05:00,25.15,25.16,25.12,25.14,335700.0,18.7,18.7075,18.6777,18.6926,335700.0
2013-12-19 11:10:00,25.13,25.15,25.13,25.15,117900.0,18.6852,18.7,18.6852,18.7,117900.0
2013-12-19 11:15:00,25.15,25.17,25.14,25.16,227600.0,18.7,18.7149,18.6926,18.7075,227600.0
2013-12-19 11:20:00,25.17,25.19,25.16,25.18,311000.0,18.7149,18.7298,18.7075,18.7223,311000.0
2013-12-19 11:25:00,25.19,25.22,25.17,25.21,468200.0,18.7298,18.7521,18.7149,18.7446,468200.0
2013-12-19 11:30:00,25.2,25.24,25.2,25.24,421700.0,18.7372,18.7669,18.7372,18.7669,421700.0
2013-12-19 11:35:00,25.24,25.24,25.22,25.22,186100.0,18.7669,18.7669,18.7521,18.7521,186100.0
2013-12-19 11:40:00,25.22,25.24,25.21,25.22,411900.0,18.7521,18.7669,18.7446,18.7521,411900.0
2013-12-19 11:45:00,25.21,25.23,25.2,25.21,318000.0,18.7446,18.7595,18.7372,18.7446,318000.0
2013-12-19 11:50:00,25.2,25.21,25.16,25.2,387700.0,18.7372,18.7446,18.7075,18.7372,387700.0
2013-12-19 11:55:00,25.2,25.2,25.17,25.17,414300.0,18.7372,18.7372,18.7149,18.7149,414300.0
2013-12-19 12:00:00,25.18,25.18,25.1,25.11,407600.0,18.7223,18.7223,18.6629,18.6703,407600.0
2013-12-19 12:05:00,25.11,25.15,25.11,25.14,223100.0,18.6703,18.7,18.6703,18.6926,223100.0
2013-12-19 12:10:00,25.15,25.16,25.14,25.14,131800.0,18.7,18.7075,18.6926,18.6926,131800.0
2013-12-19 12:15:00,25.14,25.14,25.1,25.14,288000.0,18.6926,18.6926,18.6629,18.6926,288000.0
2013-12-19 12:20:00,25.14,25.15,25.12,25.12,193600.0,18.6926,18.7,18.6777,18.6777,193600.0
2013-12-19 12:25:00,25.13,25.13,25.07,25.08,366100.0,18.6852,18.6852,18.6405,18.648,366100.0
2013-12-19 12:30:00,25.08,25.09,25.07,25.09,179100.0,18.648,18.6554,18.6405,18.6554,179100.0
2013-12-19 12:35:00,25.08,25.13,25.08,25.13,140200.0,18.648,18.6852,18.648,18.6852,140200.0
2013-12-19 12:40:00,25.13,25.15,25.12,25.15,150400.0,18.6852,18.7,18.6777,18.7,150400.0
2013-12-19 12:45:00,25.14,25.16,25.14,25.15,164800.0,18.6926,18.7075,18.6926,18.7,164800.0
2013-12-19 12:50:00,25.16,25.17,25.14,25.16,183900.0,18.7075,18.7149,18.6926,18.7075,183900.0
2013-12-19 12:55:00,25.16,25.16,25.13,25.14,158600.0,18.7075,18.7075,18.6852,18.6926,158600.0
2013-12-19 13:00:00,25.14,25.14,25.09,25.1,204500.0,18.6926,18.6926,18.6554,18.6629,204500.0
2013-12-19 13:05:00,25.1,25.15,25.09,25.15,269900.0,18.6629,18.7,18.6554,18.7,269900.0
2013-12-19 13:10:00,25.14,25.16,25.12,25.13,123900.0,18.6926,18.7075,18.6777,18.6852,123900.0
2013-12-19 13:15:00,25.12,25.16,25.12,25.14,249200.0,18.6777,18.7075,18.6777,18.6926,249200.0
2013-12-19 13:20:00,25.14,25.15,25.14,25.14,101000.0,18.6926,18.7,18.6926,18.6926,101000.0
2013-12-19 13:25:00,25.15,25.15,25.14,25.14,84500.0,18.7,18.7,18.6926,18.6926,84500.0
2013-12-19 13:30:00,25.14,25.16,25.14,25.16,114900.0,18.6926,18.7075,18.6926,18.7075,114900.0
2013-12-19 13:35:00,25.16,25.16,25.13,25.14,152400.0,18.7075,18.7075,18.6852,18.6926,152400.0
2013-12-19 13:40:00,25.14,25.15,25.13,25.15,165500.0,18.6926,18.7,18.6852,18.7,165500.0
2013-12-19 13:45:00,25.14,25.15,25.11,25.12,254800.0,18.6926,18.7,18.6703,18.6777,254800.0
2013-12-19 13:50:00,25.12,25.14,25.11,25.14,109800.0,18.6777,18.6926,18.6703,18.6926,109800.0
2013-12-19 13:55:00,25.14,25.15,25.12,25.12,204100.0,18.6926,18.7,18.6777,18.6777,204100.0
2013-12-19 14:00:00,25.12,25.15,25.12,25.14,189100.0,18.6777,18.7,18.6777,18.6926,189100.0
2013-12-19 14:05:00,25.15,25.2,25.14,25.18,378000.0,18.7,18.7372,18.6926,18.7223,378000.0
2013-12-19 14:10:00,25.18,25.19,25.17,25.18,189900.0,18.7223,18.7298,18.7149,18.7223,189900.0
2013-12-19 14:15:00,25.19,25.19,25.18,25.18,133400.0,18.7298,18.7298,18.7223,18.7223,133400.0
2013-12-19 14:20:00,25.18,25.19,25.15,25.16,318400.0,18.7223,18.7298,18.7,18.7075,318400.0
2013-12-19 14:25:00,25.15,25.17,25.15,25.17,166400.0,18.7,18.7149,18.7,18.7149,166400.0
2013-12-19 14:30:00,25.16,25.18,25.16,25.18,186000.0,18.7075,18.7223,18.7075,18.7223,186000.0
2013-12-19 14:35:00,25.18,25.18,25.17,25.18,98500.0,18.7223,18.7223,18.7149,18.7223,98500.0
2013-12-19 14:40:00,25.18,25.18,25.15,25.15,323100.0,18.7223,18.7223,18.7,18.7,323100.0
2013-12-19 14:45:00,25.16,25.18,25.15,25.17,363500.0,18.7075,18.7223,18.7,18.7149,363500.0
2013-12-19 14:50:00,25.17,25.17,25.16,25.16,129700.0,18.7149,18.7149,18.7075,18.7075,129700.0
2013-12-19 14:55:00,25.17,25.17,25.16,25.16,371400.0,18.7149,18.7149,18.7075,18.7075,371400.0
2013-12-19 15:00:00,25.16,25.18,25.16,25.18,244300.0,18.7075,18.7223,18.7075,18.7223,244300.0
2013-12-19 15:05:00,25.18,25.18,25.16,25.17,199200.0,18.7223,18.7223,18.7075,18.7149,199200.0
2013-12-19 15:10:00,25.17,25.17,25.16,25.17,108900.0,18.7149,18.7149,18.7075,18.7149,108900.0
2013-12-19 15:15:00,25.16,25.17,25.14,25.17,351900.0,18.7075,18.7149,18.6926,18.7149,351900.0
2013-12-19 15:20:00,25.16,25.17,25.14,25.15,274800.0,18.7075,18.7149,18.6926,18.7,274800.0
2013-12-19 15:25:00,25.16,25.16,25.14,25.14,248300.0,18.7075,18.7075,18.6926,18.6926,248300.0
2013-12-19 15:30:00,25.14,25.14,25.13,25.13,279100.0,18.6926,18.6926,18.6852,18.6852,279100.0
2013-12-19 15:35:00,25.14,25.16,25.13,25.16,227600.0,18.6926,18.7075,18.6852,18.7075,227600.0
2013-12-19 15:40:00,25.15,25.19,25.15,25.18,326500.0,18.7,18.7298,18.7,18.7223,326500.0
2013-12-19 15:45:00,25.17,25.18,25.13,25.14,413800.0,18.7149,18.7223,18.6852,18.6926,413800.0
2013-12-19 15:50:00,25.13,25.14,25.12,25.13,496600.0,18.6852,18.6926,18.6777,18.6852,496600.0
2013-12-19 15:55:00,25.13,25.15,25.12,25.14,940500.0,18.6852,18.7,18.6777,18.6926,940500.0
2013-12-20 09:30:00,25.11,25.2,25.07,25.2,7870600.0,18.6703,18.7372,18.6405,18.7372,7870600.0
2013-12-20 09:35:00,25.19,25.21,25.18,25.21,259800.0,18.7298,18.7446,18.7223,18.7446,259800.0
2013-12-20 09:40:00,25.21,25.25,25.2,25.24,368600.0,18.7446,18.7744,18.7372,18.7669,368600.0
2013-12-20 09:45:00,25.24,25.3,25.24,25.28,837700.0,18.7669,18.8116,18.7669,18.7967,837700.0
2013-12-20 09:50:00,25.28,25.28,25.17,25.19,585200.0,18.7967,18.7967,18.7149,18.7298,585200.0
2013-12-20 09:55:00,25.18,25.2,25.15,25.16,194200.0,18.7223,18.7372,18.7,18.7075,194200.0
2013-12-20 10:00:00,25.16,25.2,25.16,25.19,246700.0,18.7075,18.7372,18.7075,18.7298,246700.0
2013-12-20 10:05:00,25.2,25.21,25.19,25.21,259700.0,18.7372,18.7446,18.7298,18.7446,259700.0
2013-12-20 10:10:00,25.21,25.22,25.18,25.19,401500.0,18.7446,18.7521,18.7223,18.7298,401500.0
2013-12-20 10:15:00,25.19,25.25,25.19,25.23,583200.0,18.7298,18.7744,18.7298,18.7595,583200.0
2013-12-20 10:20:00,25.24,25.25,25.22,25.22,245200.0,18.7669,18.7744,18.7521,18.7521,245200.0
2013-12-20 10:25:00,25.23,25.25,25.21,25.24,242200.0,18.7595,18.7744,18.7446,18.7669,242200.0
2013-12-20 10:30:00,25.24,25.25,25.23,25.25,132900.0,18.7669,18.7744,18.7595,18.7744,132900.0
2013-12-20 10:35:00,25.25,25.26,25.24,25.26,180300.0,18.7744,18.7818,18.7669,18.7818,180300.0
2013-12-20 10:40:00,25.26,25.27,25.25,25.26,174800.0,18.7818,18.7893,18.7744,18.7818,174800.0
2013-12-20 10:45:00,25.26,25.28,25.25,25.28,166700.0,18.7818,18.7967,18.7744,18.7967,166700.0
2013-12-20 10:50:00,25.28,25.28,25.26,25.28,90100.0,18.7967,18.7967,18.7818,18.7967,90100.0
2013-12-20 10:55:00,25.27,25.28,25.24,25.24,195500.0,18.7893,18.7967,18.7669,18.7669,195500.0
2013-12-20 11:00:00,25.24,25.25,25.22,25.24,121900.0,18.7669,18.7744,18.7521,18.7669,121900.0
2013-12-20 11:05:00,25.24,25.25,25.22,25.24,303300.0,18.7669,18.7744,18.7521,18.7669,303300.0
2013-12-20 11:10:00,25.25,25.25,25.24,25.24,109800.0,18.7744,18.7744,18.7669,18.7669,109800.0
2013-12-20 11:15:00,25.24,25.25,25.22,25.22,149900.0,18.7669,18.7744,18.7521,18.7521,149900.0
2013-12-20 11:20:00,25.22,25.27,25.22,25.26,231600.0,18.7521,18.7893,18.7521,18.7818,231600.0
2013-12-20 11:25:00,25.26,25.27,25.25,25.27,125200.0,18.7818,18.7893,18.7744,18.7893,125200.0
2013-12-20 11:30:00,25.27,25.29,25.26,25.28,197300.0,18.7893,18.8041,18.7818,18.7967,197300.0
2013-12-20 11:35:00,25.27,25.28,25.26,25.28,189500.0,18.7893,18.7967,18.7818,18.7967,189500.0
2013-12-20 11:40:00,25.28,25.29,25.27,25.28,119300.0,18.7967,18.8041,18.7893,18.7967,119300.0
2013-12-20 11:45:00,25.28,25.29,25.25,25.26,326700.0,18.7967,18.8041,18.7744,18.7818,326700.0
2013-12-20 11:50:00,25.26,25.29,25.26,25.28,150200.0,18.7818,18.8041,18.7818,18.7967,150200.0
2013-12-20 11:55:00,25.28,25.3,25.28,25.28,149700.0,18.7967,18.8116,18.7967,18.7967,149700.0
2013-12-20 12:00:00,25.29,25.29,25.26,25.26,214600.0,18.8041,18.8041,18.7818,18.7818,214600.0
2013-12-20 12:05:00,25.26,25.28,25.26,25.28,206700.0,18.7818,18.7967,18.7818,18.7967,206700.0
2013-12-20 12:10:00,25.27,25.28,25.27,25.28,258800.0,18.7893,18.7967,18.7893,18.7967,258800.0
2013-12-20 12:15:00,25.28,25.29,25.27,25.28,177400.0,18.7967,18.8041,18.7893,18.7967,177400.0
2013-12-20 12:20:00,25.28,25.29,25.28,25.29,214100.0,18.7967,18.8041,18.7967,18.8041,214100.0
2013-12-20 12:25:00,25.29,25.32,25.28,25.32,361100.0,18.8041,18.8264,18.7967,18.8264,361100.0
2013-12-20 12:30:00,25.32,25.34,25.31,25.34,330000.0,18.8264,18.8413,18.819,18.8413,330000.0
2013-12-20 12:35:00,25.34,25.35,25.33,25.33,183700.0,18.8413,18.8487,18.8339,18.8339,183700.0
2013-12-20 12:40:00,25.34,25.34,25.32,25.33,191400.0,18.8413,18.8413,18.8264,18.8339,191400.0
2013-12-20 12:45:00,25.33,25.33,25.31,25.33,168900.0,18.8339,18.8339,18.819,18.8339,168900.0
2013-12-20 12:50:00,25.33,25.33,25.32,25.33,84000.0,18.8339,18.8339,18.8264,18.8339,84000.0
2013-12-20 12:55:00,25.33,25.33,25.3,25.3,188400.0,18.8339,18.8339,18.8116,18.8116,188400.0
2013-12-20 13:00:00,25.3,25.31,25.29,25.3,210000.0,18.8116,18.819,18.8041,18.8116,210000.0
2013-12-20 13:05:00,25.29,25.3,25.29,25.3,109000.0,18.8041,18.8116,18.8041,18.8116,109000.0
2013-12-20 13:10:00,25.3,25.3,25.26,25.28,207500.0,18.8116,18.8116,18.7818,18.7967,207500.0
2013-12-20 13:15:00,25.28,25.29,25.27,25.27,160000.0,18.7967,18.8041,18.7893,18.7893,160000.0
2013-12-20 13:20:00,25.28,25.28,25.26,25.26,100300.0,18.7967,18.7967,18.7818,18.7818,100300.0
2013-12-20 13:25:00,25.26,25.27,25.25,25.25,212000.0,18.7818,18.7893,18.7744,18.7744,212000.0
2013-12-20 13:30:00,25.25,25.26,25.23,25.23,132100.0,18.7744,18.7818,18.7595,18.7595,132100.0
2013-12-20 13:35:00,25.23,25.24,25.2,25.22,193400.0,18.7595,18.7669,18.7372,18.7521,193400.0
2013-12-20 13:40:00,25.23,25.24,25.22,25.23,155600.0,18.7595,18.7669,18.7521,18.7595,155600.0
2013-12-20 13:45:00,25.23,25.25,25.22,25.25,101600.0,18.7595,18.7744,18.7521,18.7744,101600.0
2013-12-20 13:50:00,25.25,25.26,25.23,25.25,184300.0,18.7744,18.7818,18.7595,18.7744,184300.0
2013-12-20 13:55:00,25.24,25.27,25.24,25.26,155600.0,18.7669,18.7893,18.7669,18.7818,155600.0
2013-12-20 14:00:00,25.26,25.27,25.24,25.26,240300.0,18.7818,18.7893,18.7669,18.7818,240300.0
2013-12-20 14:05:00,25.26,25.28,25.25,25.28,137700.0,18.7818,18.7967,18.7744,18.7967,137700.0
2013-12-20 14:10:00,25.28,25.29,25.27,25.29,191600.0,18.7967,18.8041,18.7893,18.8041,191600.0
2013-12-20 14:15:00,25.29,25.29,25.28,25.29,143800.0,18.8041,18.8041,18.7967,18.8041,143800.0
2013-12-20 14:20:00,25.29,25.3,25.28,25.3,130000.0,18.8041,18.8116,18.7967,18.8116,130000.0
2013-12-20 14:25:00,25.3,25.31,25.29,25.3,153100.0,18.8116,18.819,18.8041,18.8116,153100.0
2013-12-20 14:30:00,25.31,25.33,25.3,25.32,387500.0,18.819,18.8339,18.8116,18.8264,387500.0
2013-12-20 14:35:00,25.32,25.32,25.29,25.3,199700.0,18.8264,18.8264,18.8041,18.8116,199700.0
2013-12-20 14:40:00,25.3,25.31,25.29,25.3,202900.0,18.8116,18.819,18.8041,18.8116,202900.0
2013-12-20 14:45:00,25.31,25.31,25.29,25.3,129600.0,18.819,18.819,18.8041,18.8116,129600.0
2013-12-20 14:50:00,25.3,25.31,25.29,25.3,162100.0,18.8116,18.819,18.8041,18.8116,162100.0
2013-12-20 14:55:00,25.3,25.3,25.29,25.29,144600.0,18.8116,18.8116,18.8041,18.8041,144600.0
2013-12-20 15:00:00,25.29,25.29,25.25,25.25,232700.0,18.8041,18.8041,18.7744,18.7744,232700.0
2013-12-20 15:05:00,25.25,25.26,25.25,25.25,216100.0,18.7744,18.7818,18.7744,18.7744,216100.0
2013-12-20 15:10:00,25.26,25.26,25.21,25.21,352800.0,18.7818,18.7818,18.7446,18.7446,352800.0
2013-12-20 15:15:00,25.21,25.22,25.2,25.22,355900.0,18.7446,18.7521,18.7372,18.7521,355900.0
2013-12-20 15:20:00,25.21,25.22,25.19,25.19,267600.0,18.7446,18.7521,18.7298,18.7298,267600.0
2013-12-20 15:25:00,25.2,25.21,25.17,25.19,794800.0,18.7372,18.7446,18.7149,18.7298,794800.0
2013-12-20 15:30:00,25.18,25.19,25.13,25.13,569400.0,18.7223,18.7298,18.6852,18.6852,569400.0
2013-12-20 15:35:00,25.13,25.18,25.12,25.18,1154400.0,18.6852,18.7223,18.6777,18.7223,1154400.0
2013-12-20 15:40:00,25.18,25.22,25.11,25.12,814500.0,18.7223,18.7521,18.6703,18.6777,814500.0
2013-12-20 15:45:00,25.12,25.13,25.1,25.1,1093200.0,18.6777,18.6852,18.6629,18.6629,1093200.0
2013-12-20 15:50:00,25.11,25.16,25.1,25.11,2047500.0,18.6703,18.7075,18.6629,18.6703,2047500.0
2013-12-20 15:55:00,25.11,25.12,25.04,25.05,5608900.0,18.6703,18.6777,18.6182,18.6257,5608900.0
2013-12-23 09:30:00,25.28,25.3,25.22,25.22,654100.0,18.7967,18.8116,18.7521,18.7521,654100.0
2013-12-23 09:35:00,25.23,25.24,25.18,25.24,326200.0,18.7595,18.7669,18.7223,18.7669,326200.0
2013-12-23 09:40:00,25.23,25.27,25.23,25.27,285800.0,18.7595,18.7893,18.7595,18.7893,285800.0
2013-12-23 09:45:00,25.26,25.3,25.26,25.28,442100.0,18.7818,18.8116,18.7818,18.7967,442100.0
2013-12-23 09:50:00,25.28,25.28,25.25,25.25,209000.0,18.7967,18.7967,18.7744,18.7744,209000.0
2013-12-23 09:55:00,25.25,25.26,25.23,25.24,271000.0,18.7744,18.7818,18.7595,18.7669,271000.0
2013-12-23 10:00:00,25.24,25.25,25.22,25.24,342800.0,18.7669,18.7744,18.7521,18.7669,342800.0
2013-12-23 10:05:00,25.24,25.27,25.22,25.24,325700.0,18.7669,18.7893,18.7521,18.7669,325700.0
2013-12-23 10:10:00,25.25,25.29,25.24,25.29,363600.0,18.7744,18.8041,18.7669,18.8041,363600.0
2013-12-23 10:15:00,25.28,25.3,25.28,25.3,424500.0,18.7967,18.8116,18.7967,18.8116,424500.0
2013-12-23 10:20:00,25.29,25.35,25.29,25.33,515900.0,18.8041,18.8487,18.8041,18.8339,515900.0
2013-12-23 10:25:00,25.34,25.35,25.32,25.34,283600.0,18.8413,18.8487,18.8264,18.8413,283600.0
2013-12-23 10:30:00,25.33,25.35,25.31,25.31,419000.0,18.8339,18.8487,18.819,18.819,419000.0
2013-12-23 10:35:00,25.32,25.33,25.31,25.31,303900.0,18.8264,18.8339,18.819,18.819,303900.0
2013-12-23 10:40:00,25.32,25.34,25.29,25.34,298600.0,18.8264,18.8413,18.8041,18.8413,298600.0
2013-12-23 10:45:00,25.34,25.34,25.31,25.33,209500.0,18.8413,18.8413,18.819,18.8339,209500.0
2013-12-23 10:50:00,25.32,25.34,25.32,25.33,297600.0,18.8264,18.8413,18.8264,18.8339,297600.0
2013-12-23 10:55:00,25.34,25.38,25.34,25.37,402400.0,18.8413,18.871,18.8413,18.8636,402400.0
2013-12-23 11:00:00,25.38,25.38,25.36,25.36,247800.0,18.871,18.871,18.8562,18.8562,247800.0
2013-12-23 11:05:00,25.37,25.37,25.35,25.35,240200.0,18.8636,18.8636,18.8487,18.8487,240200.0
2013-12-23 11:10:00,25.36,25.39,25.34,25.37,617000.0,18.8562,18.8785,18.8413,18.8636,617000.0
2013-12-23 11:15:00,25.37,25.39,25.36,25.38,184700.0,18.8636,18.8785,18.8562,18.871,184700.0
2013-12-23 11:20:00,25.39,25.39,25.37,25.38,182800.0,18.8785,18.8785,18.8636,18.871,182800.0
2013-12-23 11:25:00,25.38,25.38,25.37,25.38,323200.0,18.871,18.871,18.8636,18.871,323200.0
2013-12-23 11:30:00,25.38,25.38,25.36,25.38,258900.0,18.871,18.871,18.8562,18.871,258900.0
2013-12-23 11:35:00,25.38,25.4,25.37,25.39,216100.0,18.871,18.8859,18.8636,18.8785,216100.0
2013-12-23 11:40:00,25.39,25.41,25.39,25.41,333600.0,18.8785,18.8934,18.8785,18.8934,333600.0
2013-12-23 11:45:00,25.41,25.41,25.4,25.41,238700.0,18.8934,18.8934,18.8859,18.8934,238700.0
2013-12-23 11:50:00,25.41,25.42,25.4,25.41,211200.0,18.8934,18.9008,18.8859,18.8934,211200.0
2013-12-23 11:55:00,25.41,25.42,25.39,25.4,217600.0,18.8934,18.9008,18.8785,18.8859,217600.0
2013-12-23 12:00:00,25.4,25.42,25.39,25.4,210900.0,18.8859,18.9008,18.8785,18.8859,210900.0
2013-12-23 12:05:00,25.4,25.41,25.4,25.41,159200.0,18.8859,18.8934,18.8859,18.8934,159200.0
2013-12-23 12:10:00,25.4,25.41,25.4,25.4,201800.0,18.8859,18.8934,18.8859,18.8859,201800.0
2013-12-23 12:15:00,25.41,25.43,25.4,25.42,216900.0,18.8934,18.9082,18.8859,18.9008,216900.0
2013-12-23 12:20:00,25.42,25.42,25.41,25.41,203500.0,18.9008,18.9008,18.8934,18.8934,203500.0
2013-12-23 12:25:00,25.41,25.42,25.38,25.38,338200.0,18.8934,18.9008,18.871,18.871,338200.0
2013-12-23 12:30:00,25.39,25.39,25.36,25.37,269500.0,18.8785,18.8785,18.8562,18.8636,269500.0
2013-12-23 12:35:00,25.37,25.37,25.33,25.34,230100.0,18.8636,18.8636,18.8339,18.8413,230100.0
2013-12-23 12:40:00,25.33,25.34,25.31,25.32,245400.0,18.8339,18.8413,18.819,18.8264,245400.0
2013-12-23 12:45:00,25.31,25.32,25.29,25.3,471500.0,18.819,18.8264,18.8041,18.8116,471500.0
2013-12-23 12:50:00,25.31,25.38,25.3,25.36,431000.0,18.819,18.871,18.8116,18.8562,431000.0
2013-12-23 12:55:00,25.35,25.36,25.34,25.34,290400.0,18.8487,18.8562,18.8413,18.8413,290400.0
2013-12-23 13:00:00,25.34,25.34,25.33,25.33,129400.0,18.8413,18.8413,18.8339,18.8339,129400.0
2013-12-23 13:05:00,25.33,25.36,25.33,25.36,376400.0,18.8339,18.8562,18.8339,18.8562,376400.0
2013-12-23 13:10:00,25.36,25.39,25.35,25.37,206200.0,18.8562,18.8785,18.8487,18.8636,206200.0
2013-12-23 13:15:00,25.37,25.38,25.35,25.36,248100.0,18.8636,18.871,18.8487,18.8562,248100.0
2013-12-23 13:20:00,25.36,25.36,25.34,25.34,305400.0,18.8562,18.8562,18.8413,18.8413,305400.0
2013-12-23 13:25:00,25.35,25.35,25.33,25.34,217300.0,18.8487,18.8487,18.8339,18.8413,217300.0
2013-12-23 13:30:00,25.35,25.35,25.34,25.35,170900.0,18.8487,18.8487,18.8413,18.8487,170900.0
2013-12-23 13:35:00,25.35,25.35,25.33,25.34,254300.0,18.8487,18.8487,18.8339,18.8413,254300.0
2013-12-23 13:40:00,25.34,25.37,25.33,25.36,320100.0,18.8413,18.8636,18.8339,18.8562,320100.0
2013-12-23 13:45:00,25.35,25.36,25.33,25.33,247500.0,18.8487,18.8562,18.8339,18.8339,247500.0
2013-12-23 13:50:00,25.34,25.34,25.33,25.34,190600.0,18.8413,18.8413,18.8339,18.8413,190600.0
2013-12-23 13:55:00,25.34,25.35,25.33,25.34,221300.0,18.8413,18.8487,18.8339,18.8413,221300.0
2013-12-23 14:00:00,25.35,25.35,25.33,25.34,280800.0,18.8487,18.8487,18.8339,18.8413,280800.0
2013-12-23 14:05:00,25.34,25.36,25.33,25.33,387700.0,18.8413,18.8562,18.8339,18.8339,387700.0
2013-12-23 14:10:00,25.34,25.34,25.33,25.34,166300.0,18.8413,18.8413,18.8339,18.8413,166300.0
2013-12-23 14:15:00,25.34,25.36,25.33,25.34,371200.0,18.8413,18.8562,18.8339,18.8413,371200.0
2013-12-23 14:20:00,25.34,25.34,25.33,25.33,188600.0,18.8413,18.8413,18.8339,18.8339,188600.0
2013-12-23 14:25:00,25.33,25.34,25.31,25.32,257100.0,18.8339,18.8413,18.819,18.8264,257100.0
2013-12-23 14:30:00,25.32,25.33,25.3,25.32,304800.0,18.8264,18.8339,18.8116,18.8264,304800.0
2013-12-23 14:35:00,25.33,25.34,25.31,25.34,252100.0,18.8339,18.8413,18.819,18.8413,252100.0
2013-12-23 14:40:00,25.33,25.34,25.33,25.34,285300.0,18.8339,18.8413,18.8339,18.8413,285300.0
2013-12-23 14:45:00,25.34,25.34,25.33,25.33,224700.0,18.8413,18.8413,18.8339,18.8339,224700.0
2013-12-23 14:50:00,25.33,25.34,25.33,25.34,159000.0,18.8339,18.8413,18.8339,18.8413,159000.0
2013-12-23 14:55:00,25.33,25.34,25.31,25.31,315500.0,18.8339,18.8413,18.819,18.819,315500.0
2013-12-23 15:00:00,25.31,25.35,25.31,25.34,385500.0,18.819,18.8487,18.819,18.8413,385500.0
2013-12-23 15:05:00,25.34,25.35,25.33,25.35,149200.0,18.8413,18.8487,18.8339,18.8487,149200.0
2013-12-23 15:10:00,25.35,25.35,25.34,25.35,182100.0,18.8487,18.8487,18.8413,18.8487,182100.0
2013-12-23 15:15:00,25.35,25.35,25.33,25.34,342300.0,18.8487,18.8487,18.8339,18.8413,342300.0
2013-12-23 15:20:00,25.34,25.34,25.29,25.29,516700.0,18.8413,18.8413,18.8041,18.8041,516700.0
2013-12-23 15:25:00,25.29,25.3,25.26,25.27,344600.0,18.8041,18.8116,18.7818,18.7893,344600.0
2013-12-23 15:30:00,25.26,25.3,25.26,25.3,378300.0,18.7818,18.8116,18.7818,18.8116,378300.0
2013-12-23 15:35:00,25.3,25.34,25.29,25.34,478900.0,18.8116,18.8413,18.8041,18.8413,478900.0
2013-12-23 15:40:00,25.34,25.34,25.31,25.34,521900.0,18.8413,18.8413,18.819,18.8413,521900.0
2013-12-23 15:45:00,25.34,25.36,25.33,25.36,612600.0,18.8413,18.8562,18.8339,18.8562,612600.0
2013-12-23 15:50:00,25.35,25.36,25.31,25.31,776900.0,18.8487,18.8562,18.819,18.819,776900.0
2013-12-23 15:55:00,25.32,25.34,25.3,25.32,1508500.0,18.8264,18.8413,18.8116,18.8264,1508500.0
2013-12-24 09:30:00,25.38,25.47,25.38,25.43,607500.0,18.871,18.938,18.871,18.9082,607500.0
2013-12-24 09:35:00,25.43,25.49,25.42,25.49,238300.0,18.9082,18.9528,18.9008,18.9528,238300.0
2013-12-24 09:40:00,25.49,25.57,25.48,25.56,871300.0,18.9528,19.0123,18.9454,19.0049,871300.0
2013-12-24 09:45:00,25.56,25.56,25.52,25.52,261500.0,19.0049,19.0049,18.9751,18.9751,261500.0
2013-12-24 09:50:00,25.53,25.53,25.44,25.44,331300.0,18.9826,18.9826,18.9157,18.9157,331300.0
2013-12-24 09:55:00,25.45,25.52,25.44,25.52,153600.0,18.9231,18.9751,18.9157,18.9751,153600.0
2013-12-24 10:00:00,25.51,25.53,25.51,25.53,147200.0,18.9677,18.9826,18.9677,18.9826,147200.0
2013-12-24 10:05:00,25.53,25.54,25.5,25.54,283500.0,18.9826,18.99,18.9603,18.99,283500.0
2013-12-24 10:10:00,25.54,25.58,25.54,25.57,455000.0,18.99,19.0198,18.99,19.0123,455000.0
2013-12-24 10:15:00,25.57,25.58,25.53,25.55,423900.0,19.0123,19.0198,18.9826,18.9974,423900.0
2013-12-24 10:20:00,25.56,25.58,25.54,25.56,303000.0,19.0049,19.0198,18.99,19.0049,303000.0
2013-12-24 10:25:00,25.55,25.58,25.55,25.58,148500.0,18.9974,19.0198,18.9974,19.0198,148500.0
2013-12-24 10:30:00,25.57,25.58,25.56,25.56,252200.0,19.0123,19.0198,19.0049,19.0049,252200.0
2013-12-24 10:35:00,25.57,25.57,25.53,25.55,312300.0,19.0123,19.0123,18.9826,18.9974,312300.0
2013-12-24 10:40:00,25.55,25.55,25.54,25.55,109600.0,18.9974,18.9974,18.99,18.9974,109600.0
2013-12-24 10:45:00,25.55,25.56,25.54,25.56,191400.0,18.9974,19.0049,18.99,19.0049,191400.0
2013-12-24 10:50:00,25.55,25.59,25.55,25.59,223600.0,18.9974,19.0272,18.9974,19.0272,223600.0
2013-12-24 10:55:00,25.59,25.62,25.58,25.6,559300.0,19.0272,19.0495,19.0198,19.0346,559300.0
2013-12-24 11:00:00,25.6,25.6,25.55,25.55,186800.0,19.0346,19.0346,18.9974,18.9974,186800.0
2013-12-24 11:05:00,25.55,25.61,25.55,25.61,271200.0,18.9974,19.0421,18.9974,19.0421,271200.0
2013-12-24 11:10:00,25.61,25.61,25.6,25.61,101000.0,19.0421,19.0421,19.0346,19.0421,101000.0
2013-12-24 11:15:00,25.61,25.62,25.59,25.6,322900.0,19.0421,19.0495,19.0272,19.0346,322900.0
2013-12-24 11:20:00,25.59,25.62,25.58,25.59,284600.0,19.0272,19.0495,19.0198,19.0272,284600.0
2013-12-24 11:25:00,25.6,25.6,25.55,25.55,163400.0,19.0346,19.0346,18.9974,18.9974,163400.0
2013-12-24 11:30:00,25.55,25.56,25.53,25.54,245100.0,18.9974,19.0049,18.9826,18.99,245100.0
2013-12-24 11:35:00,25.54,25.57,25.54,25.54,209700.0,18.99,19.0123,18.99,18.99,209700.0
2013-12-24 11:40:00,25.54,25.55,25.53,25.53,167100.0,18.99,18.9974,18.9826,18.9826,167100.0
2013-12-24 11:45:00,25.53,25.54,25.5,25.52,170400.0,18.9826,18.99,18.9603,18.9751,170400.0
2013-12-24 11:50:00,25.53,25.53,25.48,25.51,163600.0,18.9826,18.9826,18.9454,18.9677,163600.0
2013-12-24 11:55:00,25.5,25.51,25.46,25.46,248900.0,18.9603,18.9677,18.9305,18.9305,248900.0
2013-12-24 12:00:00,25.46,25.47,25.44,25.46,178000.0,18.9305,18.938,18.9157,18.9305,178000.0
2013-12-24 12:05:00,25.47,25.47,25.43,25.45,178700.0,18.938,18.938,18.9082,18.9231,178700.0
2013-12-24 12:10:00,25.44,25.48,25.44,25.46,212500.0,18.9157,18.9454,18.9157,18.9305,212500.0
2013-12-24 12:15:00,25.46,25.47,25.44,25.45,217000.0,18.9305,18.938,18.9157,18.9231,217000.0
2013-12-24 12:20:00,25.46,25.46,25.42,25.42,214300.0,18.9305,18.9305,18.9008,18.9008,214300.0
2013-12-24 12:25:00,25.42,25.43,25.38,25.38,209400.0,18.9008,18.9082,18.871,18.871,209400.0
2013-12-24 12:30:00,25.38,25.39,25.36,25.38,231000.0,18.871,18.8785,18.8562,18.871,231000.0
2013-12-24 12:35:00,25.37,25.39,25.35,25.37,289500.0,18.8636,18.8785,18.8487,18.8636,289500.0
2013-12-24 12:40:00,25.38,25.46,25.37,25.46,207900.0,18.871,18.9305,18.8636,18.9305,207900.0
2013-12-24 12:45:00,25.46,25.47,25.45,25.46,189400.0,18.9305,18.938,18.9231,18.9305,189400.0
2013-12-24 12:50:00,25.46,25.47,25.43,25.46,474400.0,18.9305,18.938,18.9082,18.9305,474400.0
2013-12-24 12:55:00,25.46,25.46,25.39,25.43,786500.0,18.9305,18.9305,18.8785,18.9082,786500.0
2013-12-26 09:30:00,25.49,25.57,25.43,25.54,400900.0,18.9528,19.0123,18.9082,18.99,400900.0
2013-12-26 09:35:00,25.54,25.56,25.46,25.52,271200.0,18.99,19.0049,18.9305,18.9751,271200.0
2013-12-26 09:40:00,25.52,25.59,25.5,25.57,295000.0,18.9751,19.0272,18.9603,19.0123,295000.0
2013-12-26 09:45:00,25.56,25.6,25.56,25.56,197100.0,19.0049,19.0346,19.0049,19.0049,197100.0
2013-12-26 09:50:00,25.56,25.62,25.56,25.62,280700.0,19.0049,19.0495,19.0049,19.0495,280700.0
2013-12-26 09:55:00,25.62,25.63,25.57,25.58,336300.0,19.0495,19.0569,19.0123,19.0198,336300.0
2013-12-26 10:00:00,25.58,25.6,25.54,25.54,367500.0,19.0198,19.0346,18.99,18.99,367500.0
2013-12-26 10:05:00,25.55,25.58,25.54,25.58,295500.0,18.9974,19.0198,18.99,19.0198,295500.0
2013-12-26 10:10:00,25.57,25.64,25.57,25.62,289300.0,19.0123,19.0644,19.0123,19.0495,289300.0
2013-12-26 10:15:00,25.62,25.65,25.61,25.65,155800.0,19.0495,19.0718,19.0421,19.0718,155800.0
2013-12-26 10:20:00,25.64,25.65,25.62,25.62,141500.0,19.0644,19.0718,19.0495,19.0495,141500.0
2013-12-26 10:25:00,25.62,25.66,25.61,25.65,223500.0,19.0495,19.0792,19.0421,19.0718,223500.0
2013-12-26 10:30:00,25.64,25.66,25.62,25.62,140600.0,19.0644,19.0792,19.0495,19.0495,140600.0
2013-12-26 10:35:00,25.63,25.63,25.62,25.63,126800.0,19.0569,19.0569,19.0495,19.0569,126800.0
2013-12-26 10:40:00,25.62,25.64,25.62,25.64,147800.0,19.0495,19.0644,19.0495,19.0644,147800.0
2013-12-26 10:45:00,25.64,25.64,25.61,25.62,245700.0,19.0644,19.0644,19.0421,19.0495,245700.0
2013-12-26 10:50:00,25.62,25.64,25.61,25.62,139100.0,19.0495,19.0644,19.0421,19.0495,139100.0
2013-12-26 10:55:00,25.62,25.63,25.62,25.62,66300.0,19.0495,19.0569,19.0495,19.0495,66300.0
2013-12-26 11:00:00,25.63,25.63,25.62,25.62,93800.0,19.0569,19.0569,19.0495,19.0495,93800.0
2013-12-26 11:05:00,25.63,25.63,25.6,25.6,133600.0,19.0569,19.0569,19.0346,19.0346,133600.0
2013-12-26 11:10:00,25.6,25.62,25.6,25.61,128600.0,19.0346,19.0495,19.0346,19.0421,128600.0
2013-12-26 11:15:00,25.61,25.61,25.57,25.58,318800.0,19.0421,19.0421,19.0123,19.0198,318800.0
2013-12-26 11:20:00,25.58,25.59,25.57,25.58,124900.0,19.0198,19.0272,19.0123,19.0198,124900.0
2013-12-26 11:25:00,25.58,25.62,25.57,25.62,119700.0,19.0198,19.0495,19.0123,19.0495,119700.0
2013-12-26 11:30:00,25.62,25.64,25.61,25.64,173500.0,19.0495,19.0644,19.0421,19.0644,173500.0
2013-12-26 11:35:00,25.64,25.65,25.63,25.63,201500.0,19.0644,19.0718,19.0569,19.0569,201500.0
2013-12-26 11:40:00,25.64,25.65,25.63,25.63,114600.0,19.0644,19.0718,19.0569,19.0569,114600.0
2013-12-26 11:45:00,25.64,25.65,25.63,25.65,92000.0,19.0644,19.0718,19.0569,19.0718,92000.0
2013-12-26 11:50:00,25.64,25.66,25.64,25.66,76300.0,19.0644,19.0792,19.0644,19.0792,76300.0
2013-12-26 11:55:00,25.66,25.67,25.64,25.64,381600.0,19.0792,19.0867,19.0644,19.0644,381600.0
2013-12-26 12:00:00,25.64,25.65,25.64,25.64,82800.0,19.0644,19.0718,19.0644,19.0644,82800.0
2013-12-26 12:05:00,25.64,25.65,25.61,25.61,347500.0,19.0644,19.0718,19.0421,19.0421,347500.0
2013-12-26 12:10:00,25.62,25.62,25.58,25.59,173700.0,19.0495,19.0495,19.0198,19.0272,173700.0
2013-12-26 12:15:00,25.58,25.61,25.58,25.61,168700.0,19.0198,19.0421,19.0198,19.0421,168700.0
2013-12-26 12:20:00,25.61,25.61,25.6,25.6,131200.0,19.0421,19.0421,19.0346,19.0346,131200.0
2013-12-26 12:25:00,25.61,25.62,25.59,25.62,151300.0,19.0421,19.0495,19.0272,19.0495,151300.0
2013-12-26 12:30:00,25.62,25.62,25.61,25.62,53500.0,19.0495,19.0495,19.0421,19.0495,53500.0
2013-12-26 12:35:00,25.62,25.62,25.59,25.61,184900.0,19.0495,19.0495,19.0272,19.0421,184900.0
2013-12-26 12:40:00,25.61,25.62,25.6,25.62,119200.0,19.0421,19.0495,19.0346,19.0495,119200.0
2013-12-26 12:45:00,25.62,25.62,25.61,25.62,54800.0,19.0495,19.0495,19.0421,19.0495,54800.0
2013-12-26 12:50:00,25.61,25.63,25.61,25.63,98700.0,19.0421,19.0569,19.0421,19.0569,98700.0
2013-12-26 12:55:00,25.62,25.63,25.62,25.63,78800.0,19.0495,19.0569,19.0495,19.0569,78800.0
2013-12-26 13:00:00,25.63,25.63,25.6,25.62,210800.0,19.0569,19.0569,19.0346,19.0495,210800.0
2013-12-26 13:05:00,25.62,25.62,25.61,25.62,77700.0,19.0495,19.0495,19.0421,19.0495,77700.0
2013-12-26 13:10:00,25.61,25.62,25.61,25.62,68400.0,19.0421,19.0495,19.0421,19.0495,68400.0
2013-12-26 13:15:00,25.62,25.62,25.61,25.61,55600.0,19.0495,19.0495,19.0421,19.0421,55600.0
2013-12-26 13:20:00,25.61,25.63,25.61,25.63,127100.0,19.0421,19.0569,19.0421,19.0569,127100.0
2013-12-26 13:25:00,25.63,25.63,25.62,25.63,80500.0,19.0569,19.0569,19.0495,19.0569,80500.0
2013-12-26 13:30:00,25.63,25.65,25.62,25.65,118400.0,19.0569,19.0718,19.0495,19.0718,118400.0
2013-12-26 13:35:00,25.65,25.65,25.63,25.63,152700.0,19.0718,19.0718,19.0569,19.0569,152700.0
2013-12-26 13:40:00,25.64,25.65,25.63,25.63,158400.0,19.0644,19.0718,19.0569,19.0569,158400.0
2013-12-26 13:45:00,25.64,25.64,25.63,25.64,53600.0,19.0644,19.0644,19.0569,19.0644,53600.0
2013-12-26 13:50:00,25.64,25.66,25.64,25.66,251900.0,19.0644,19.0792,19.0644,19.0792,251900.0
2013-12-26 13:55:00,25.65,25.68,25.65,25.68,173500.0,19.0718,19.0941,19.0718,19.0941,173500.0
2013-12-26 14:00:00,25.67,25.68,25.66,25.66,206500.0,19.0867,19.0941,19.0792,19.0792,206500.0
2013-12-26 14:05:00,25.66,25.69,25.65,25.69,397000.0,19.0792,19.1015,19.0718,19.1015,397000.0
2013-12-26 14:10:00,25.68,25.69,25.68,25.68,153500.0,19.0941,19.1015,19.0941,19.0941,153500.0
2013-12-26 14:15:00,25.69,25.69,25.67,25.67,153800.0,19.1015,19.1015,19.0867,19.0867,153800.0
2013-12-26 14:20:00,25.67,25.68,25.67,25.68,86200.0,19.0867,19.0941,19.0867,19.0941,86200.0
2013-12-26 14:25:00,25.68,25.68,25.67,25.68,58100.0,19.0941,19.0941,19.0867,19.0941,58100.0
2013-12-26 14:30:00,25.68,25.69,25.67,25.68,104400.0,19.0941,19.1015,19.0867,19.0941,104400.0
2013-12-26 14:35:00,25.68,25.69,25.68,25.69,167900.0,19.0941,19.1015,19.0941,19.1015,167900.0
2013-12-26 14:40:00,25.69,25.69,25.68,25.69,99200.0,19.1015,19.1015,19.0941,19.1015,99200.0
2013-12-26 14:45:00,25.69,25.69,25.66,25.68,197800.0,19.1015,19.1015,19.0792,19.0941,197800.0
2013-12-26 14:50:00,25.67,25.68,25.65,25.65,141400.0,19.0867,19.0941,19.0718,19.0718,141400.0
2013-12-26 14:55:00,25.65,25.66,25.65,25.65,107000.0,19.0718,19.0792,19.0718,19.0718,107000.0
2013-12-26 15:00:00,25.66,25.67,25.65,25.67,266700.0,19.0792,19.0867,19.0718,19.0867,266700.0
2013-12-26 15:05:00,25.67,25.67,25.66,25.67,117700.0,19.0867,19.0867,19.0792,19.0867,117700.0
2013-12-26 15:10:00,25.67,25.68,25.66,25.68,218400.0,19.0867,19.0941,19.0792,19.0941,218400.0
2013-12-26 15:15:00,25.68,25.68,25.65,25.67,379400.0,19.0941,19.0941,19.0718,19.0867,379400.0
2013-12-26 15:20:00,25.68,25.68,25.66,25.66,230800.0,19.0941,19.0941,19.0792,19.0792,230800.0
2013-12-26 15:25:00,25.67,25.68,25.66,25.68,148900.0,19.0867,19.0941,19.0792,19.0941,148900.0
2013-12-26 15:30:00,25.68,25.68,25.67,25.68,155400.0,19.0941,19.0941,19.0867,19.0941,155400.0
2013-12-26 15:35:00,25.67,25.68,25.66,25.68,402700.0,19.0867,19.0941,19.0792,19.0941,402700.0
2013-12-26 15:40:00,25.68,25.69,25.67,25.68,262400.0,19.0941,19.1015,19.0867,19.0941,262400.0
2013-12-26 15:45:00,25.68,25.7,25.68,25.68,677600.0,19.0941,19.109,19.0941,19.0941,677600.0
2013-12-26 15:50:00,25.69,25.69,25.68,25.69,408900.0,19.1015,19.1015,19.0941,19.1015,408900.0
2013-12-26 15:55:00,25.69,25.7,25.68,25.69,781200.0,19.1015,19.109,19.0941,19.1015,781200.0
2013-12-27 09:30:00,25.74,25.75,25.68,25.73,867700.0,19.1387,19.1462,19.0941,19.1313,867700.0
2013-12-27 09:35:00,25.74,25.8,25.73,25.78,342200.0,19.1387,19.1833,19.1313,19.1685,342200.0
2013-12-27 09:40:00,25.79,25.8,25.77,25.78,211500.0,19.1759,19.1833,19.161,19.1685,211500.0
2013-12-27 09:45:00,25.77,25.79,25.76,25.78,359200.0,19.161,19.1759,19.1536,19.1685,359200.0
2013-12-27 09:50:00,25.77,25.79,25.74,25.75,257900.0,19.161,19.1759,19.1387,19.1462,257900.0
2013-12-27 09:55:00,25.74,25.75,25.7,25.71,140600.0,19.1387,19.1462,19.109,19.1164,140600.0
2013-12-27 10:00:00,25.7,25.71,25.64,25.64,234300.0,19.109,19.1164,19.0644,19.0644,234300.0
2013-12-27 10:05:00,25.64,25.68,25.6,25.6,246300.0,19.0644,19.0941,19.0346,19.0346,246300.0
2013-12-27 10:10:00,25.61,25.63,25.58,25.59,235600.0,19.0421,19.0569,19.0198,19.0272,235600.0
2013-12-27 10:15:00,25.58,25.6,25.57,25.58,146500.0,19.0198,19.0346,19.0123,19.0198,146500.0
2013-12-27 10:20:00,25.57,25.59,25.56,25.57,197500.0,19.0123,19.0272,19.0049,19.0123,197500.0
2013-12-27 10:25:00,25.57,25.58,25.54,25.55,127100.0,19.0123,19.0198,18.99,18.9974,127100.0
2013-12-27 10:30:00,25.54,25.57,25.54,25.55,185200.0,18.99,19.0123,18.99,18.9974,185200.0
2013-12-27 10:35:00,25.55,25.56,25.54,25.56,164900.0,18.9974,19.0049,18.99,19.0049,164900.0
2013-12-27 10:40:00,25.55,25.58,25.54,25.57,177100.0,18.9974,19.0198,18.99,19.0123,177100.0
2013-12-27 10:45:00,25.57,25.58,25.56,25.57,151000.0,19.0123,19.0198,19.0049,19.0123,151000.0
2013-12-27 10:50:00,25.58,25.6,25.57,25.58,174400.0,19.0198,19.0346,19.0123,19.0198,174400.0
2013-12-27 10:55:00,25.58,25.59,25.55,25.55,136600.0,19.0198,19.0272,18.9974,18.9974,136600.0
2013-12-27 11:00:00,25.56,25.56,25.51,25.51,190200.0,19.0049,19.0049,18.9677,18.9677,190200.0
2013-12-27 11:05:00,25.52,25.53,25.49,25.49,237200.0,18.9751,18.9826,18.9528,18.9528,237200.0
2013-12-27 11:10:00,25.49,25.52,25.48,25.51,232500.0,18.9528,18.9751,18.9454,18.9677,232500.0
2013-12-27 11:15:00,25.52,25.54,25.51,25.52,197700.0,18.9751,18.99,18.9677,18.9751,197700.0
2013-12-27 11:20:00,25.52,25.53,25.51,25.51,75800.0,18.9751,18.9826,18.9677,18.9677,75800.0
2013-12-27 11:25:00,25.52,25.53,25.51,25.53,88300.0,18.9751,18.9826,18.9677,18.9826,88300.0
2013-12-27 11:30:00,25.53,25.55,25.53,25.55,143500.0,18.9826,18.9974,18.9826,18.9974,143500.0
2013-12-27 11:35:00,25.55,25.55,25.52,25.55,180000.0,18.9974,18.9974,18.9751,18.9974,180000.0
2013-12-27 11:40:00,25.55,25.56,25.54,25.55,159400.0,18.9974,19.0049,18.99,18.9974,159400.0
2013-12-27 11:45:00,25.55,25.58,25.55,25.58,111300.0,18.9974,19.0198,18.9974,19.0198,111300.0
2013-12-27 11:50:00,25.57,25.6,25.57,25.6,145300.0,19.0123,19.0346,19.0123,19.0346,145300.0
2013-12-27 11:55:00,25.59,25.6,25.58,25.6,97800.0,19.0272,19.0346,19.0198,19.0346,97800.0
2013-12-27 12:00:00,25.6,25.6,25.58,25.6,97400.0,19.0346,19.0346,19.0198,19.0346,97400.0
2013-12-27 12:05:00,25.6,25.6,25.57,25.58,94200.0,19.0346,19.0346,19.0123,19.0198,94200.0
2013-12-27 12:10:00,25.59,25.59,25.57,25.57,80200.0,19.0272,19.0272,19.0123,19.0123,80200.0
2013-12-27 12:15:00,25.58,25.58,25.56,25.57,113100.0,19.0198,19.0198,19.0049,19.0123,113100.0
2013-12-27 12:20:00,25.57,25.6,25.57,25.59,154200.0,19.0123,19.0346,19.0123,19.0272,154200.0
2013-12-27 12:25:00,25.6,25.6,25.57,25.57,132800.0,19.0346,19.0346,19.0123,19.0123,132800.0
2013-12-27 12:30:00,25.58,25.59,25.56,25.59,107500.0,19.0198,19.0272,19.0049,19.0272,107500.0
2013-12-27 12:35:00,25.59,25.6,25.58,25.6,61900.0,19.0272,19.0346,19.0198,19.0346,61900.0
2013-12-27 12:40:00,25.6,25.61,25.57,25.57,216300.0,19.0346,19.0421,19.0123,19.0123,216300.0
2013-12-27 12:45:00,25.57,25.58,25.56,25.57,46500.0,19.0123,19.0198,19.0049,19.0123,46500.0
2013-12-27 12:50:00,25.56,25.59,25.56,25.57,72900.0,19.0049,19.0272,19.0049,19.0123,72900.0
2013-12-27 12:55:00,25.58,25.58,25.57,25.57,73600.0,19.0198,19.0198,19.0123,19.0123,73600.0
2013-12-27 13:00:00,25.57,25.6,25.56,25.6,89500.0,19.0123,19.0346,19.0049,19.0346,89500.0
2013-12-27 13:05:00,25.59,25.6,25.56,25.57,178300.0,19.0272,19.0346,19.0049,19.0123,178300.0
2013-12-27 13:10:00,25.57,25.59,25.53,25.54,378300.0,19.0123,19.0272,18.9826,18.99,378300.0
2013-12-27 13:15:00,25.55,25.58,25.54,25.57,127200.0,18.9974,19.0198,18.99,19.0123,127200.0
2013-12-27 13:20:00,25.56,25.57,25.55,25.55,45100.0,19.0049,19.0123,18.9974,18.9974,45100.0
2013-12-27 13:25:00,25.55,25.56,25.55,25.55,76700.0,18.9974,19.0049,18.9974,18.9974,76700.0
2013-12-27 13:30:00,25.55,25.56,25.55,25.55,31600.0,18.9974,19.0049,18.9974,18.9974,31600.0
2013-12-27 13:35:00,25.56,25.58,25.55,25.55,181800.0,19.0049,19.0198,18.9974,18.9974,181800.0
2013-12-27 13:40:00,25.55,25.56,25.55,25.56,37000.0,18.9974,19.0049,18.9974,19.0049,37000.0
2013-12-27 13:45:00,25.56,25.56,25.55,25.56,34800.0,19.0049,19.0049,18.9974,19.0049,34800.0
2013-12-27 13:50:00,25.56,25.58,25.55,25.58,71900.0,19.0049,19.0198,18.9974,19.0198,71900.0
2013-12-27 13:55:00,25.58,25.59,25.57,25.59,62700.0,19.0198,19.0272,19.0123,19.0272,62700.0
2013-12-27 14:00:00,25.59,25.6,25.58,25.59,122100.0,19.0272,19.0346,19.0198,19.0272,122100.0
2013-12-27 14:05:00,25.59,25.61,25.57,25.58,220100.0,19.0272,19.0421,19.0123,19.0198,220100.0
2013-12-27 14:10:00,25.58,25.62,25.58,25.62,72600.0,19.0198,19.0495,19.0198,19.0495,72600.0
2013-12-27 14:15:00,25.62,25.64,25.61,25.61,175400.0,19.0495,19.0644,19.0421,19.0421,175400.0
2013-12-27 14:20:00,25.61,25.62,25.59,25.6,75400.0,19.0421,19.0495,19.0272,19.0346,75400.0
2013-12-27 14:25:00,25.6,25.61,25.59,25.6,87100.0,19.0346,19.0421,19.0272,19.0346,87100.0
2013-12-27 14:30:00,25.61,25.61,25.57,25.58,92300.0,19.0421,19.0421,19.0123,19.0198,92300.0
2013-12-27 14:35:00,25.58,25.6,25.57,25.6,107400.0,19.0198,19.0346,19.0123,19.0346,107400.0
2013-12-27 14:40:00,25.6,25.61,25.59,25.6,78400.0,19.0346,19.0421,19.0272,19.0346,78400.0
2013-12-27 14:45:00,25.61,25.61,25.59,25.6,133000.0,19.0421,19.0421,19.0272,19.0346,133000.0
2013-12-27 14:50:00,25.6,25.6,25.58,25.59,87100.0,19.0346,19.0346,19.0198,19.0272,87100.0
2013-12-27 14:55:00,25.58,25.59,25.56,25.58,92700.0,19.0198,19.0272,19.0049,19.0198,92700.0
2013-12-27 15:00:00,25.58,25.59,25.57,25.59,74100.0,19.0198,19.0272,19.0123,19.0272,74100.0
2013-12-27 15:05:00,25.59,25.6,25.59,25.59,49600.0,19.0272,19.0346,19.0272,19.0272,49600.0
2013-12-27 15:10:00,25.6,25.61,25.59,25.61,135000.0,19.0346,19.0421,19.0272,19.0421,135000.0
2013-12-27 15:15:00,25.61,25.61,25.6,25.61,69700.0,19.0421,19.0421,19.0346,19.0421,69700.0
2013-12-27 15:20:00,25.61,25.61,25.59,25.6,164300.0,19.0421,19.0421,19.0272,19.0346,164300.0
2013-12-27 15:25:00,25.6,25.61,25.59,25.6,96900.0,19.0346,19.0421,19.0272,19.0346,96900.0
2013-12-27 15:30:00,25.61,25.61,25.6,25.61,124900.0,19.0421,19.0421,19.0346,19.0421,124900.0
2013-12-27 15:35:00,25.6,25.61,25.59,25.6,184800.0,19.0346,19.0421,19.0272,19.0346,184800.0
2013-12-27 15:40:00,25.6,25.6,25.58,25.59,210400.0,19.0346,19.0346,19.0198,19.0272,210400.0
2013-12-27 15:45:00,25.59,25.6,25.58,25.6,180600.0,19.0272,19.0346,19.0198,19.0346,180600.0
2013-12-27 15:50:00,25.6,25.6,25.59,25.59,290400.0,19.0346,19.0346,19.0272,19.0272,290400.0
2013-12-27 15:55:00,25.59,25.61,25.58,25.61,637200.0,19.0272,19.0421,19.0198,19.0421,637200.0
2013-12-30 09:30:00,25.67,25.7,25.6,25.61,667000.0,19.0867,19.109,19.0346,19.0421,667000.0
2013-12-30 09:35:00,25.62,25.68,25.61,25.66,361600.0,19.0495,19.0941,19.0421,19.0792,361600.0
2013-12-30 09:40:00,25.66,25.69,25.65,25.67,255000.0,19.0792,19.1015,19.0718,19.0867,255000.0
2013-12-30 09:45:00,25.68,25.74,25.67,25.72,362300.0,19.0941,19.1387,19.0867,19.1238,362300.0
2013-12-30 09:50:00,25.72,25.74,25.71,25.74,154800.0,19.1238,19.1387,19.1164,19.1387,154800.0
2013-12-30 09:55:00,25.74,25.74,25.69,25.7,197400.0,19.1387,19.1387,19.1015,19.109,197400.0
2013-12-30 10:00:00,25.69,25.69,25.66,25.69,337600.0,19.1015,19.1015,19.0792,19.1015,337600.0
2013-12-30 10:05:00,25.68,25.69,25.67,25.68,182400.0,19.0941,19.1015,19.0867,19.0941,182400.0
2013-12-30 10:10:00,25.68,25.7,25.65,25.69,717300.0,19.0941,19.109,19.0718,19.1015,717300.0
2013-12-30 10:15:00,25.69,25.71,25.69,25.7,233000.0,19.1015,19.1164,19.1015,19.109,233000.0
2013-12-30 10:20:00,25.7,25.74,25.7,25.74,153600.0,19.109,19.1387,19.109,19.1387,153600.0
2013-12-30 10:25:00,25.73,25.76,25.72,25.76,316400.0,19.1313,19.1536,19.1238,19.1536,316400.0
2013-12-30 10:30:00,25.75,25.79,25.75,25.79,178000.0,19.1462,19.1759,19.1462,19.1759,178000.0
2013-12-30 10:35:00,25.79,25.8,25.78,25.79,110800.0,19.1759,19.1833,19.1685,19.1759,110800.0
2013-12-30 10:40:00,25.79,25.8,25.78,25.8,232500.0,19.1759,19.1833,19.1685,19.1833,232500.0
2013-12-30 10:45:00,25.8,25.83,25.79,25.82,250200.0,19.1833,19.2056,19.1759,19.1982,250200.0
2013-12-30 10:50:00,25.82,25.82,25.77,25.77,206100.0,19.1982,19.1982,19.161,19.161,206100.0
2013-12-30 10:55:00,25.77,25.78,25.76,25.76,85800.0,19.161,19.1685,19.1536,19.1536,85800.0
2013-12-30 11:00:00,25.77,25.79,25.73,25.74,252300.0,19.161,19.1759,19.1313,19.1387,252300.0
2013-12-30 11:05:00,25.74,25.78,25.73,25.78,153100.0,19.1387,19.1685,19.1313,19.1685,153100.0
2013-12-30 11:10:00,25.77,25.8,25.77,25.8,142800.0,19.161,19.1833,19.161,19.1833,142800.0
2013-12-30 11:15:00,25.8,25.83,25.79,25.8,211600.0,19.1833,19.2056,19.1759,19.1833,211600.0
2013-12-30 11:20:00,25.8,25.8,25.77,25.77,138800.0,19.1833,19.1833,19.161,19.161,138800.0
2013-12-30 11:25:00,25.77,25.78,25.75,25.77,171600.0,19.161,19.1685,19.1462,19.161,171600.0
2013-12-30 11:30:00,25.77,25.78,25.72,25.72,292000.0,19.161,19.1685,19.1238,19.1238,292000.0
2013-12-30 11:35:00,25.73,25.76,25.72,25.73,260100.0,19.1313,19.1536,19.1238,19.1313,260100.0
2013-12-30 11:40:00,25.73,25.75,25.72,25.73,140700.0,19.1313,19.1462,19.1238,19.1313,140700.0
2013-12-30 11:45:00,25.73,25.74,25.72,25.73,77500.0,19.1313,19.1387,19.1238,19.1313,77500.0
2013-12-30 11:50:00,25.72,25.73,25.72,25.73,67800.0,19.1238,19.1313,19.1238,19.1313,67800.0
2013-12-30 11:55:00,25.73,25.75,25.72,25.74,130100.0,19.1313,19.1462,19.1238,19.1387,130100.0
2013-12-30 12:00:00,25.75,25.78,25.74,25.77,144900.0,19.1462,19.1685,19.1387,19.161,144900.0
2013-12-30 12:05:00,25.77,25.81,25.76,25.8,219700.0,19.161,19.1908,19.1536,19.1833,219700.0
2013-12-30 12:10:00,25.8,25.81,25.78,25.8,125300.0,19.1833,19.1908,19.1685,19.1833,125300.0
2013-12-30 12:15:00,25.8,25.8,25.77,25.78,142800.0,19.1833,19.1833,19.161,19.1685,142800.0
2013-12-30 12:20:00,25.78,25.8,25.78,25.8,128200.0,19.1685,19.1833,19.1685,19.1833,128200.0
2013-12-30 12:25:00,25.79,25.81,25.78,25.8,254900.0,19.1759,19.1908,19.1685,19.1833,254900.0
2013-12-30 12:30:00,25.8,25.82,25.8,25.8,173600.0,19.1833,19.1982,19.1833,19.1833,173600.0
2013-12-30 12:35:00,25.8,25.81,25.79,25.79,100900.0,19.1833,19.1908,19.1759,19.1759,100900.0
2013-12-30 12:40:00,25.8,25.8,25.79,25.8,66500.0,19.1833,19.1833,19.1759,19.1833,66500.0
2013-12-30 12:45:00,25.8,25.8,25.77,25.8,252400.0,19.1833,19.1833,19.161,19.1833,252400.0
2013-12-30 12:50:00,25.8,25.8,25.79,25.8,128500.0,19.1833,19.1833,19.1759,19.1833,128500.0
2013-12-30 12:55:00,25.8,25.8,25.79,25.8,188100.0,19.1833,19.1833,19.1759,19.1833,188100.0
2013-12-30 13:00:00,25.8,25.82,25.8,25.82,381200.0,19.1833,19.1982,19.1833,19.1982,381200.0
2013-12-30 13:05:00,25.82,25.82,25.78,25.78,236000.0,19.1982,19.1982,19.1685,19.1685,236000.0
2013-12-30 13:10:00,25.79,25.81,25.78,25.81,244400.0,19.1759,19.1908,19.1685,19.1908,244400.0
2013-12-30 13:15:00,25.8,25.81,25.79,25.79,116800.0,19.1833,19.1908,19.1759,19.1759,116800.0
2013-12-30 13:20:00,25.8,25.81,25.79,25.81,143900.0,19.1833,19.1908,19.1759,19.1908,143900.0
2013-12-30 13:25:00,25.8,25.81,25.79,25.79,191400.0,19.1833,19.1908,19.1759,19.1759,191400.0
2013-12-30 13:30:00,25.79,25.81,25.79,25.8,138100.0,19.1759,19.1908,19.1759,19.1833,138100.0
2013-12-30 13:35:00,25.79,25.8,25.79,25.79,105700.0,19.1759,19.1833,19.1759,19.1759,105700.0
2013-12-30 13:40:00,25.79,25.8,25.76,25.78,156900.0,19.1759,19.1833,19.1536,19.1685,156900.0
2013-12-30 13:45:00,25.78,25.79,25.77,25.78,181600.0,19.1685,19.1759,19.161,19.1685,181600.0
2013-12-30 13:50:00,25.78,25.79,25.76,25.77,98400.0,19.1685,19.1759,19.1536,19.161,98400.0
2013-12-30 13:55:00,25.77,25.77,25.75,25.76,273000.0,19.161,19.161,19.1462,19.1536,273000.0
2013-12-30 14:00:00,25.77,25.77,25.76,25.77,75600.0,19.161,19.161,19.1536,19.161,75600.0
2013-12-30 14:05:00,25.77,25.78,25.76,25.77,180700.0,19.161,19.1685,19.1536,19.161,180700.0
2013-12-30 14:10:00,25.77,25.78,25.76,25.78,140500.0,19.161,19.1685,19.1536,19.1685,140500.0
2013-12-30 14:15:00,25.78,25.8,25.77,25.8,238700.0,19.1685,19.1833,19.161,19.1833,238700.0
2013-12-30 14:20:00,25.8,25.81,25.79,25.8,149700.0,19.1833,19.1908,19.1759,19.1833,149700.0
2013-12-30 14:25:00,25.81,25.81,25.79,25.8,208800.0,19.1908,19.1908,19.1759,19.1833,208800.0
2013-12-30 14:30:00,25.8,25.83,25.79,25.83,247600.0,19.1833,19.2056,19.1759,19.2056,247600.0
2013-12-30 14:35:00,25.82,25.83,25.82,25.83,144400.0,19.1982,19.2056,19.1982,19.2056,144400.0
2013-12-30 14:40:00,25.83,25.83,25.82,25.82,107500.0,19.2056,19.2056,19.1982,19.1982,107500.0
2013-12-30 14:45:00,25.83,25.83,25.82,25.82,135100.0,19.2056,19.2056,19.1982,19.1982,135100.0
2013-12-30 14:50:00,25.82,25.84,25.82,25.84,152700.0,19.1982,19.2131,19.1982,19.2131,152700.0
2013-12-30 14:55:00,25.84,25.84,25.83,25.83,242200.0,19.2131,19.2131,19.2056,19.2056,242200.0
2013-12-30 15:00:00,25.83,25.84,25.82,25.82,344000.0,19.2056,19.2131,19.1982,19.1982,344000.0
2013-12-30 15:05:00,25.82,25.83,25.78,25.79,386000.0,19.1982,19.2056,19.1685,19.1759,386000.0
2013-12-30 15:10:00,25.79,25.8,25.78,25.79,192000.0,19.1759,19.1833,19.1685,19.1759,192000.0
2013-12-30 15:15:00,25.8,25.8,25.79,25.8,94100.0,19.1833,19.1833,19.1759,19.1833,94100.0
2013-12-30 15:20:00,25.8,25.81,25.78,25.81,378100.0,19.1833,19.1908,19.1685,19.1908,378100.0
2013-12-30 15:25:00,25.81,25.82,25.8,25.82,204900.0,19.1908,19.1982,19.1833,19.1982,204900.0
2013-12-30 15:30:00,25.82,25.85,25.81,25.85,482000.0,19.1982,19.2205,19.1908,19.2205,482000.0
2013-12-30 15:35:00,25.85,25.85,25.8,25.8,638800.0,19.2205,19.2205,19.1833,19.1833,638800.0
2013-12-30 15:40:00,25.8,25.84,25.8,25.84,365200.0,19.1833,19.2131,19.1833,19.2131,365200.0
2013-12-30 15:45:00,25.84,25.85,25.82,25.84,597800.0,19.2131,19.2205,19.1982,19.2131,597800.0
2013-12-30 15:50:00,25.85,25.85,25.81,25.81,636800.0,19.2205,19.2205,19.1908,19.1908,636800.0
2013-12-30 15:55:00,25.82,25.85,25.81,25.84,1162200.0,19.1982,19.2205,19.1908,19.2131,1162200.0
2013-12-31 09:30:00,25.79,25.92,25.77,25.92,1402100.0,19.1759,19.2726,19.161,19.2726,1402100.0
2013-12-31 09:35:00,25.92,25.95,25.92,25.95,340300.0,19.2726,19.2949,19.2726,19.2949,340300.0
2013-12-31 09:40:00,25.94,25.97,25.94,25.95,268900.0,19.2874,19.3097,19.2874,19.2949,268900.0
2013-12-31 09:45:00,25.95,25.96,25.94,25.96,227400.0,19.2949,19.3023,19.2874,19.3023,227400.0
2013-12-31 09:50:00,25.96,25.99,25.94,25.98,419300.0,19.3023,19.3246,19.2874,19.3172,419300.0
2013-12-31 09:55:00,25.97,26.04,25.97,26.02,1228300.0,19.3097,19.3618,19.3097,19.3469,1228300.0
2013-12-31 10:00:00,26.01,26.04,25.98,25.98,190900.0,19.3395,19.3618,19.3172,19.3172,190900.0
2013-12-31 10:05:00,25.99,25.99,25.96,25.98,205600.0,19.3246,19.3246,19.3023,19.3172,205600.0
2013-12-31 10:10:00,25.99,26.01,25.96,25.96,230500.0,19.3246,19.3395,19.3023,19.3023,230500.0
2013-12-31 10:15:00,25.96,25.97,25.92,25.92,317000.0,19.3023,19.3097,19.2726,19.2726,317000.0
2013-12-31 10:20:00,25.93,25.98,25.92,25.98,449800.0,19.28,19.3172,19.2726,19.3172,449800.0
2013-12-31 10:25:00,25.98,26.0,25.96,25.97,293800.0,19.3172,19.332,19.3023,19.3097,293800.0
2013-12-31 10:30:00,25.97,26.0,25.96,26.0,219300.0,19.3097,19.332,19.3023,19.332,219300.0
2013-12-31 10:35:00,26.0,26.02,25.99,26.0,315900.0,19.332,19.3469,19.3246,19.332,315900.0
2013-12-31 10:40:00,26.0,26.01,25.97,25.98,165600.0,19.332,19.3395,19.3097,19.3172,165600.0
2013-12-31 10:45:00,25.98,26.0,25.98,26.0,197000.0,19.3172,19.332,19.3172,19.332,197000.0
2013-12-31 10:50:00,25.99,26.0,25.96,25.97,178400.0,19.3246,19.332,19.3023,19.3097,178400.0
2013-12-31 10:55:00,25.96,25.99,25.96,25.98,173100.0,19.3023,19.3246,19.3023,19.3172,173100.0
2013-12-31 11:00:00,25.99,26.0,25.98,25.99,311400.0,19.3246,19.332,19.3172,19.3246,311400.0
2013-12-31 11:05:00,25.99,26.0,25.98,26.0,129300.0,19.3246,19.332,19.3172,19.332,129300.0
2013-12-31 11:10:00,26.0,26.02,25.98,25.98,419400.0,19.332,19.3469,19.3172,19.3172,419400.0
2013-12-31 11:15:00,25.99,26.01,25.98,25.99,172200.0,19.3246,19.3395,19.3172,19.3246,172200.0
2013-12-31 11:20:00,25.99,26.0,25.95,25.97,283400.0,19.3246,19.332,19.2949,19.3097,283400.0
2013-12-31 11:25:00,25.96,25.99,25.96,25.98,236000.0,19.3023,19.3246,19.3023,19.3172,236000.0
2013-12-31 11:30:00,25.99,25.99,25.98,25.99,68900.0,19.3246,19.3246,19.3172,19.3246,68900.0
2013-12-31 11:35:00,25.99,25.99,25.98,25.99,89800.0,19.3246,19.3246,19.3172,19.3246,89800.0
2013-12-31 11:40:00,25.99,25.99,25.98,25.98,82800.0,19.3246,19.3246,19.3172,19.3172,82800.0
2013-12-31 11:45:00,25.99,25.99,25.98,25.98,222100.0,19.3246,19.3246,19.3172,19.3172,222100.0
2013-12-31 11:50:00,25.98,25.99,25.98,25.98,73100.0,19.3172,19.3246,19.3172,19.3172,73100.0
2013-12-31 11:55:00,25.99,26.0,25.98,25.98,207600.0,19.3246,19.332,19.3172,19.3172,207600.0
2013-12-31 12:00:00,25.99,26.01,25.98,26.01,243200.0,19.3246,19.3395,19.3172,19.3395,243200.0
2013-12-31 12:05:00,26.01,26.02,25.99,25.99,410000.0,19.3395,19.3469,19.3246,19.3246,410000.0
2013-12-31 12:10:00,25.99,25.99,25.98,25.99,181500.0,19.3246,19.3246,19.3172,19.3246,181500.0
2013-12-31 12:15:00,25.99,26.0,25.98,25.98,279800.0,19.3246,19.332,19.3172,19.3172,279800.0
2013-12-31 12:20:00,25.99,25.99,25.98,25.99,104300.0,19.3246,19.3246,19.3172,19.3246,104300.0
2013-12-31 12:25:00,25.98,25.99,25.98,25.98,112200.0,19.3172,19.3246,19.3172,19.3172,112200.0
2013-12-31 12:30:00,25.99,26.0,25.98,26.0,306800.0,19.3246,19.332,19.3172,19.332,306800.0
2013-12-31 12:35:00,25.99,26.0,25.98,25.99,429900.0,19.3246,19.332,19.3172,19.3246,429900.0
2013-12-31 12:40:00,25.99,25.99,25.95,25.95,109700.0,19.3246,19.3246,19.2949,19.2949,109700.0
2013-12-31 12:45:00,25.96,25.96,25.93,25.93,200700.0,19.3023,19.3023,19.28,19.28,200700.0
2013-12-31 12:50:00,25.93,25.94,25.88,25.89,212700.0,19.28,19.2874,19.2428,19.2502,212700.0
2013-12-31 12:55:00,25.89,25.91,25.88,25.91,312300.0,19.2502,19.2651,19.2428,19.2651,312300.0
2013-12-31 13:00:00,25.91,25.91,25.87,25.89,372400.0,19.2651,19.2651,19.2354,19.2502,372400.0
2013-12-31 13:05:00,25.88,25.89,25.87,25.89,118000.0,19.2428,19.2502,19.2354,19.2502,118000.0
2013-12-31 13:10:00,25.89,25.93,25.88,25.9,379700.0,19.2502,19.28,19.2428,19.2577,379700.0
2013-12-31 13:15:00,25.91,25.91,25.88,25.9,340600.0,19.2651,19.2651,19.2428,19.2577,340600.0
2013-12-31 13:20:00,25.9,25.9,25.88,25.9,139100.0,19.2577,19.2577,19.2428,19.2577,139100.0
2013-12-31 13:25:00,25.89,25.9,25.89,25.9,79900.0,19.2502,19.2577,19.2502,19.2577,79900.0
2013-12-31 13:30:00,25.9,25.91,25.89,25.89,115800.0,19.2577,19.2651,19.2502,19.2502,115800.0
2013-12-31 13:35:00,25.89,25.9,25.87,25.88,187300.0,19.2502,19.2577,19.2354,19.2428,187300.0
2013-12-31 13:40:00,25.88,25.89,25.87,25.87,102700.0,19.2428,19.2502,19.2354,19.2354,102700.0
2013-12-31 13:45:00,25.87,25.9,25.86,25.89,393100.0,19.2354,19.2577,19.2279,19.2502,393100.0
2013-12-31 13:50:00,25.89,25.9,25.89,25.9,63400.0,19.2502,19.2577,19.2502,19.2577,63400.0
2013-12-31 13:55:00,25.89,25.9,25.89,25.89,81800.0,19.2502,19.2577,19.2502,19.2502,81800.0
2013-12-31 14:00:00,25.89,25.91,25.89,25.9,157500.0,19.2502,19.2651,19.2502,19.2577,157500.0
2013-12-31 14:05:00,25.9,25.9,25.89,25.9,61700.0,19.2577,19.2577,19.2502,19.2577,61700.0
2013-12-31 14:10:00,25.89,25.9,25.88,25.88,138500.0,19.2502,19.2577,19.2428,19.2428,138500.0
2013-12-31 14:15:00,25.89,25.89,25.88,25.89,39600.0,19.2502,19.2502,19.2428,19.2502,39600.0
2013-12-31 14:20:00,25.89,25.89,25.88,25.89,64800.0,19.2502,19.2502,19.2428,19.2502,64800.0
2013-12-31 14:25:00,25.89,25.89,25.85,25.86,218100.0,19.2502,19.2502,19.2205,19.2279,218100.0
2013-12-31 14:30:00,25.87,25.87,25.83,25.86,288100.0,19.2354,19.2354,19.2056,19.2279,288100.0
2013-12-31 14:35:00,25.86,25.86,25.85,25.85,68500.0,19.2279,19.2279,19.2205,19.2205,68500.0
2013-12-31 14:40:00,25.86,25.87,25.84,25.85,174600.0,19.2279,19.2354,19.2131,19.2205,174600.0
2013-12-31 14:45:00,25.85,25.86,25.84,25.86,142100.0,19.2205,19.2279,19.2131,19.2279,142100.0
2013-12-31 14:50:00,25.86,25.88,25.85,25.87,158100.0,19.2279,19.2428,19.2205,19.2354,158100.0
2013-12-31 14:55:00,25.86,25.89,25.86,25.89,114200.0,19.2279,19.2502,19.2279,19.2502,114200.0
2013-12-31 15:00:00,25.89,25.9,25.88,25.88,136400.0,19.2502,19.2577,19.2428,19.2428,136400.0
2013-12-31 15:05:00,25.88,25.89,25.88,25.89,81700.0,19.2428,19.2502,19.2428,19.2502,81700.0
2013-12-31 15:10:00,25.89,25.9,25.88,25.89,164800.0,19.2502,19.2577,19.2428,19.2502,164800.0
2013-12-31 15:15:00,25.9,25.9,25.89,25.9,87800.0,19.2577,19.2577,19.2502,19.2577,87800.0
2013-12-31 15:20:00,25.89,25.91,25.89,25.9,161100.0,19.2502,19.2651,19.2502,19.2577,161100.0
2013-12-31 15:25:00,25.91,25.91,25.89,25.9,219900.0,19.2651,19.2651,19.2502,19.2577,219900.0
2013-12-31 15:30:00,25.9,25.91,25.89,25.9,447300.0,19.2577,19.2651,19.2502,19.2577,447300.0
2013-12-31 15:35:00,25.89,25.92,25.89,25.91,255700.0,19.2502,19.2726,19.2502,19.2651,255700.0
2013-12-31 15:40:00,25.92,25.93,25.9,25.92,249500.0,19.2726,19.28,19.2577,19.2726,249500.0
2013-12-31 15:45:00,25.93,25.97,25.92,25.96,483900.0,19.28,19.3097,19.2726,19.3023,483900.0
2013-12-31 15:50:00,25.96,25.98,25.96,25.97,595700.0,19.3023,19.3172,19.3023,19.3097,595700.0
2013-12-31 15:55:00,25.96,25.98,25.93,25.96,1149600.0,19.3023,19.3172,19.28,19.3023,1149600.0
2014-01-02 09:30:00,25.78,25.81,25.51,25.53,4284800.0,19.1685,19.1908,18.9677,18.9826,4284800.0
2014-01-02 09:35:00,25.53,25.62,25.51,25.61,1004300.0,18.9826,19.0495,18.9677,19.0421,1004300.0
2014-01-02 09:40:00,25.61,25.67,25.6,25.67,407100.0,19.0421,19.0867,19.0346,19.0867,407100.0
2014-01-02 09:45:00,25.67,25.7,25.65,25.68,498600.0,19.0867,19.109,19.0718,19.0941,498600.0
2014-01-02 09:50:00,25.68,25.69,25.61,25.62,691000.0,19.0941,19.1015,19.0421,19.0495,691000.0
2014-01-02 09:55:00,25.61,25.62,25.54,25.55,567400.0,19.0421,19.0495,18.99,18.9974,567400.0
2014-01-02 10:00:00,25.56,25.59,25.55,25.58,1158200.0,19.0049,19.0272,18.9974,19.0198,1158200.0
2014-01-02 10:05:00,25.58,25.61,25.5,25.51,852100.0,19.0198,19.0421,18.9603,18.9677,852100.0
2014-01-02 10:10:00,25.51,25.52,25.47,25.5,559700.0,18.9677,18.9751,18.938,18.9603,559700.0
2014-01-02 10:15:00,25.5,25.55,25.5,25.54,492000.0,18.9603,18.9974,18.9603,18.99,492000.0
2014-01-02 10:20:00,25.54,25.58,25.53,25.57,511000.0,18.99,19.0198,18.9826,19.0123,511000.0
2014-01-02 10:25:00,25.58,25.59,25.56,25.57,543100.0,19.0198,19.0272,19.0049,19.0123,543100.0
2014-01-02 10:30:00,25.56,25.6,25.55,25.59,486300.0,19.0049,19.0346,18.9974,19.0272,486300.0
2014-01-02 10:35:00,25.59,25.6,25.57,25.57,322700.0,19.0272,19.0346,19.0123,19.0123,322700.0
2014-01-02 10:40:00,25.58,25.62,25.57,25.61,281400.0,19.0198,19.0495,19.0123,19.0421,281400.0
2014-01-02 10:45:00,25.6,25.6,25.56,25.56,288400.0,19.0346,19.0346,19.0049,19.0049,288400.0
2014-01-02 10:50:00,25.57,25.57,25.54,25.54,362200.0,19.0123,19.0123,18.99,18.99,362200.0
2014-01-02 10:55:00,25.55,25.55,25.53,25.53,185900.0,18.9974,18.9974,18.9826,18.9826,185900.0
2014-01-02 11:00:00,25.54,25.56,25.53,25.56,200900.0,18.99,19.0049,18.9826,19.0049,200900.0
2014-01-02 11:05:00,25.56,25.6,25.55,25.59,339000.0,19.0049,19.0346,18.9974,19.0272,339000.0
2014-01-02 11:10:00,25.59,25.61,25.58,25.61,193900.0,19.0272,19.0421,19.0198,19.0421,193900.0
2014-01-02 11:15:00,25.6,25.62,25.6,25.61,188900.0,19.0346,19.0495,19.0346,19.0421,188900.0
2014-01-02 11:20:00,25.62,25.63,25.6,25.6,233700.0,19.0495,19.0569,19.0346,19.0346,233700.0
2014-01-02 11:25:00,25.61,25.61,25.58,25.61,254500.0,19.0421,19.0421,19.0198,19.0421,254500.0
2014-01-02 11:30:00,25.61,25.61,25.59,25.61,221500.0,19.0421,19.0421,19.0272,19.0421,221500.0
2014-01-02 11:35:00,25.61,25.66,25.6,25.64,621500.0,19.0421,19.0792,19.0346,19.0644,621500.0
2014-01-02 11:40:00,25.64,25.69,25.63,25.69,177400.0,19.0644,19.1015,19.0569,19.1015,177400.0
2014-01-02 11:45:00,25.69,25.7,25.66,25.66,292900.0,19.1015,19.109,19.0792,19.0792,292900.0
2014-01-02 11:50:00,25.66,25.67,25.64,25.67,213800.0,19.0792,19.0867,19.0644,19.0867,213800.0
2014-01-02 11:55:00,25.66,25.67,25.63,25.65,279500.0,19.0792,19.0867,19.0569,19.0718,279500.0
2014-01-02 12:00:00,25.65,25.68,25.64,25.67,185400.0,19.0718,19.0941,19.0644,19.0867,185400.0
2014-01-02 12:05:00,25.66,25.68,25.65,25.66,191200.0,19.0792,19.0941,19.0718,19.0792,191200.0
2014-01-02 12:10:00,25.65,25.66,25.62,25.63,157600.0,19.0718,19.0792,19.0495,19.0569,157600.0
2014-01-02 12:15:00,25.63,25.64,25.62,25.63,89200.0,19.0569,19.0644,19.0495,19.0569,89200.0
2014-01-02 12:20:00,25.64,25.65,25.63,25.65,99700.0,19.0644,19.0718,19.0569,19.0718,99700.0
2014-01-02 12:25:00,25.64,25.64,25.6,25.64,184300.0,19.0644,19.0644,19.0346,19.0644,184300.0
2014-01-02 12:30:00,25.64,25.64,25.62,25.64,119200.0,19.0644,19.0644,19.0495,19.0644,119200.0
2014-01-02 12:35:00,25.64,25.68,25.63,25.68,164200.0,19.0644,19.0941,19.0569,19.0941,164200.0
2014-01-02 12:40:00,25.68,25.7,25.66,25.69,292500.0,19.0941,19.109,19.0792,19.1015,292500.0
2014-01-02 12:45:00,25.69,25.73,25.68,25.73,218200.0,19.1015,19.1313,19.0941,19.1313,218200.0
2014-01-02 12:50:00,25.73,25.73,25.68,25.69,326200.0,19.1313,19.1313,19.0941,19.1015,326200.0
2014-01-02 12:55:00,25.7,25.72,25.68,25.71,260300.0,19.109,19.1238,19.0941,19.1164,260300.0
2014-01-02 13:00:00,25.71,25.73,25.7,25.72,199600.0,19.1164,19.1313,19.109,19.1238,199600.0
2014-01-02 13:05:00,25.73,25.73,25.68,25.69,304700.0,19.1313,19.1313,19.0941,19.1015,304700.0
2014-01-02 13:10:00,25.69,25.7,25.66,25.68,320600.0,19.1015,19.109,19.0792,19.0941,320600.0
2014-01-02 13:15:00,25.68,25.71,25.68,25.71,144300.0,19.0941,19.1164,19.0941,19.1164,144300.0
2014-01-02 13:20:00,25.71,25.74,25.71,25.74,318400.0,19.1164,19.1387,19.1164,19.1387,318400.0
2014-01-02 13:25:00,25.74,25.78,25.73,25.78,350000.0,19.1387,19.1685,19.1313,19.1685,350000.0
2014-01-02 13:30:00,25.78,25.79,25.73,25.73,391300.0,19.1685,19.1759,19.1313,19.1313,391300.0
2014-01-02 13:35:00,25.74,25.77,25.73,25.74,304700.0,19.1387,19.161,19.1313,19.1387,304700.0
2014-01-02 13:40:00,25.74,25.76,25.73,25.76,123500.0,19.1387,19.1536,19.1313,19.1536,123500.0
2014-01-02 13:45:00,25.76,25.79,25.74,25.78,414500.0,19.1536,19.1759,19.1387,19.1685,414500.0
2014-01-02 13:50:00,25.78,25.79,25.76,25.77,246400.0,19.1685,19.1759,19.1536,19.161,246400.0
2014-01-02 13:55:00,25.76,25.78,25.76,25.78,121100.0,19.1536,19.1685,19.1536,19.1685,121100.0
2014-01-02 14:00:00,25.78,25.78,25.76,25.77,183000.0,19.1685,19.1685,19.1536,19.161,183000.0
2014-01-02 14:05:00,25.77,25.79,25.76,25.77,191600.0,19.161,19.1759,19.1536,19.161,191600.0
2014-01-02 14:10:00,25.77,25.79,25.75,25.76,259100.0,19.161,19.1759,19.1462,19.1536,259100.0
2014-01-02 14:15:00,25.76,25.76,25.71,25.71,181500.0,19.1536,19.1536,19.1164,19.1164,181500.0
2014-01-02 14:20:00,25.71,25.73,25.7,25.73,167500.0,19.1164,19.1313,19.109,19.1313,167500.0
2014-01-02 14:25:00,25.73,25.73,25.7,25.73,210200.0,19.1313,19.1313,19.109,19.1313,210200.0
2014-01-02 14:30:00,25.73,25.75,25.72,25.75,155800.0,19.1313,19.1462,19.1238,19.1462,155800.0
2014-01-02 14:35:00,25.75,25.75,25.74,25.75,96900.0,19.1462,19.1462,19.1387,19.1462,96900.0
2014-01-02 14:40:00,25.75,25.78,25.74,25.78,302400.0,19.1462,19.1685,19.1387,19.1685,302400.0
2014-01-02 14:45:00,25.78,25.79,25.77,25.79,122700.0,19.1685,19.1759,19.161,19.1759,122700.0
2014-01-02 14:50:00,25.78,25.79,25.76,25.76,198100.0,19.1685,19.1759,19.1536,19.1536,198100.0
2014-01-02 14:55:00,25.76,25.77,25.74,25.74,209300.0,19.1536,19.161,19.1387,19.1387,209300.0
2014-01-02 15:00:00,25.74,25.77,25.73,25.73,200200.0,19.1387,19.161,19.1313,19.1313,200200.0
2014-01-02 15:05:00,25.74,25.79,25.73,25.79,299800.0,19.1387,19.1759,19.1313,19.1759,299800.0
2014-01-02 15:10:00,25.79,25.81,25.79,25.8,436200.0,19.1759,19.1908,19.1759,19.1833,436200.0
2014-01-02 15:15:00,25.8,25.82,25.8,25.82,274800.0,19.1833,19.1982,19.1833,19.1982,274800.0
2014-01-02 15:20:00,25.82,25.82,25.81,25.81,178100.0,19.1982,19.1982,19.1908,19.1908,178100.0
2014-01-02 15:25:00,25.82,25.82,25.77,25.77,483900.0,19.1982,19.1982,19.161,19.161,483900.0
2014-01-02 15:30:00,25.77,25.82,25.76,25.8,720500.0,19.161,19.1982,19.1536,19.1833,720500.0
2014-01-02 15:35:00,25.81,25.81,25.74,25.74,731000.0,19.1908,19.1908,19.1387,19.1387,731000.0
2014-01-02 15:40:00,25.75,25.79,25.74,25.78,498200.0,19.1462,19.1759,19.1387,19.1685,498200.0
2014-01-02 15:45:00,25.77,25.8,25.77,25.8,335300.0,19.161,19.1833,19.161,19.1833,335300.0
2014-01-02 15:50:00,25.8,25.8,25.78,25.79,576600.0,19.1833,19.1833,19.1685,19.1759,576600.0
2014-01-02 15:55:00,25.8,25.8,25.77,25.79,1256300.0,19.1833,19.1833,19.161,19.1759,1256300.0
2014-01-03 09:30:00,25.81,25.87,25.79,25.86,1194400.0,19.1908,19.2354,19.1759,19.2279,1194400.0
2014-01-03 09:35:00,25.86,25.88,25.84,25.85,549000.0,19.2279,19.2428,19.2131,19.2205,549000.0
2014-01-03 09:40:00,25.85,25.88,25.84,25.86,453500.0,19.2205,19.2428,19.2131,19.2279,453500.0
2014-01-03 09:45:00,25.87,25.9,25.86,25.88,570000.0,19.2354,19.2577,19.2279,19.2428,570000.0
2014-01-03 09:50:00,25.88,25.88,25.83,25.87,526400.0,19.2428,19.2428,19.2056,19.2354,526400.0
2014-01-03 09:55:00,25.86,25.89,25.86,25.88,348100.0,19.2279,19.2502,19.2279,19.2428,348100.0
2014-01-03 10:00:00,25.87,25.89,25.84,25.87,298500.0,19.2354,19.2502,19.2131,19.2354,298500.0
2014-01-03 10:05:00,25.87,25.88,25.85,25.87,246600.0,19.2354,19.2428,19.2205,19.2354,246600.0
2014-01-03 10:10:00,25.86,25.88,25.84,25.85,305400.0,19.2279,19.2428,19.2131,19.2205,305400.0
2014-01-03 10:15:00,25.85,25.88,25.84,25.86,236400.0,19.2205,19.2428,19.2131,19.2279,236400.0
2014-01-03 10:20:00,25.86,25.88,25.85,25.86,203000.0,19.2279,19.2428,19.2205,19.2279,203000.0
2014-01-03 10:25:00,25.86,25.86,25.85,25.85,182800.0,19.2279,19.2279,19.2205,19.2205,182800.0
2014-01-03 10:30:00,25.86,25.87,25.84,25.86,234700.0,19.2279,19.2354,19.2131,19.2279,234700.0
2014-01-03 10:35:00,25.86,25.88,25.85,25.88,176700.0,19.2279,19.2428,19.2205,19.2428,176700.0
2014-01-03 10:40:00,25.88,25.9,25.85,25.86,562000.0,19.2428,19.2577,19.2205,19.2279,562000.0
2014-01-03 10:45:00,25.86,25.87,25.8,25.8,574800.0,19.2279,19.2354,19.1833,19.1833,574800.0
2014-01-03 10:50:00,25.81,25.82,25.77,25.78,299900.0,19.1908,19.1982,19.161,19.1685,299900.0
2014-01-03 10:55:00,25.77,25.83,25.76,25.83,277800.0,19.161,19.2056,19.1536,19.2056,277800.0
2014-01-03 11:00:00,25.83,25.83,25.77,25.78,294500.0,19.2056,19.2056,19.161,19.1685,294500.0
2014-01-03 11:05:00,25.77,25.78,25.75,25.77,286000.0,19.161,19.1685,19.1462,19.161,286000.0
2014-01-03 11:10:00,25.77,25.77,25.7,25.72,346000.0,19.161,19.161,19.109,19.1238,346000.0
2014-01-03 11:15:00,25.7,25.73,25.7,25.73,202700.0,19.109,19.1313,19.109,19.1313,202700.0
2014-01-03 11:20:00,25.72,25.73,25.68,25.68,158200.0,19.1238,19.1313,19.0941,19.0941,158200.0
2014-01-03 11:25:00,25.69,25.69,25.65,25.66,286800.0,19.1015,19.1015,19.0718,19.0792,286800.0
2014-01-03 11:30:00,25.65,25.68,25.65,25.66,205200.0,19.0718,19.0941,19.0718,19.0792,205200.0
2014-01-03 11:35:00,25.65,25.66,25.62,25.63,392800.0,19.0718,19.0792,19.0495,19.0569,392800.0
2014-01-03 11:40:00,25.62,25.64,25.61,25.62,252800.0,19.0495,19.0644,19.0421,19.0495,252800.0
2014-01-03 11:45:00,25.63,25.63,25.6,25.61,221300.0,19.0569,19.0569,19.0346,19.0421,221300.0
2014-01-03 11:50:00,25.61,25.64,25.6,25.64,308800.0,19.0421,19.0644,19.0346,19.0644,308800.0
2014-01-03 11:55:00,25.64,25.64,25.6,25.61,350400.0,19.0644,19.0644,19.0346,19.0421,350400.0
2014-01-03 12:00:00,25.62,25.63,25.61,25.62,149900.0,19.0495,19.0569,19.0421,19.0495,149900.0
2014-01-03 12:05:00,25.62,25.64,25.62,25.63,122700.0,19.0495,19.0644,19.0495,19.0569,122700.0
2014-01-03 12:10:00,25.63,25.65,25.62,25.63,144700.0,19.0569,19.0718,19.0495,19.0569,144700.0
2014-01-03 12:15:00,25.64,25.73,25.63,25.71,560200.0,19.0644,19.1313,19.0569,19.1164,560200.0
2014-01-03 12:20:00,25.71,25.71,25.68,25.69,119700.0,19.1164,19.1164,19.0941,19.1015,119700.0
2014-01-03 12:25:00,25.68,25.69,25.65,25.66,165100.0,19.0941,19.1015,19.0718,19.0792,165100.0
2014-01-03 12:30:00,25.66,25.67,25.63,25.63,211700.0,19.0792,19.0867,19.0569,19.0569,211700.0
2014-01-03 12:35:00,25.63,25.66,25.62,25.66,284900.0,19.0569,19.0792,19.0495,19.0792,284900.0
2014-01-03 12:40:00,25.66,25.66,25.64,25.64,224500.0,19.0792,19.0792,19.0644,19.0644,224500.0
2014-01-03 12:45:00,25.64,25.66,25.64,25.66,108700.0,19.0644,19.0792,19.0644,19.0792,108700.0
2014-01-03 12:50:00,25.66,25.68,25.65,25.68,109400.0,19.0792,19.0941,19.0718,19.0941,109400.0
2014-01-03 12:55:00,25.68,25.68,25.64,25.65,157700.0,19.0941,19.0941,19.0644,19.0718,157700.0
2014-01-03 13:00:00,25.64,25.66,25.64,25.66,120100.0,19.0644,19.0792,19.0644,19.0792,120100.0
2014-01-03 13:05:00,25.65,25.67,25.64,25.67,189800.0,19.0718,19.0867,19.0644,19.0867,189800.0
2014-01-03 13:10:00,25.67,25.67,25.65,25.66,208400.0,19.0867,19.0867,19.0718,19.0792,208400.0
2014-01-03 13:15:00,25.66,25.67,25.64,25.66,203800.0,19.0792,19.0867,19.0644,19.0792,203800.0
2014-01-03 13:20:00,25.67,25.67,25.66,25.67,64300.0,19.0867,19.0867,19.0792,19.0867,64300.0
2014-01-03 13:25:00,25.67,25.67,25.66,25.67,52300.0,19.0867,19.0867,19.0792,19.0867,52300.0
2014-01-03 13:30:00,25.66,25.67,25.64,25.66,145200.0,19.0792,19.0867,19.0644,19.0792,145200.0
2014-01-03 13:35:00,25.66,25.66,25.63,25.66,188500.0,19.0792,19.0792,19.0569,19.0792,188500.0
2014-01-03 13:40:00,25.66,25.66,25.65,25.65,97400.0,19.0792,19.0792,19.0718,19.0718,97400.0
2014-01-03 13:45:00,25.66,25.66,25.65,25.66,79500.0,19.0792,19.0792,19.0718,19.0792,79500.0
2014-01-03 13:50:00,25.66,25.66,25.65,25.65,49900.0,19.0792,19.0792,19.0718,19.0718,49900.0
2014-01-03 13:55:00,25.66,25.66,25.65,25.66,76200.0,19.0792,19.0792,19.0718,19.0792,76200.0
2014-01-03 14:00:00,25.66,25.68,25.65,25.68,132300.0,19.0792,19.0941,19.0718,19.0941,132300.0
2014-01-03 14:05:00,25.68,25.68,25.67,25.68,89200.0,19.0941,19.0941,19.0867,19.0941,89200.0
2014-01-03 14:10:00,25.68,25.69,25.67,25.68,542400.0,19.0941,19.1015,19.0867,19.0941,542400.0
2014-01-03 14:15:00,25.69,25.69,25.67,25.67,103600.0,19.1015,19.1015,19.0867,19.0867,103600.0
2014-01-03 14:20:00,25.68,25.68,25.67,25.67,78600.0,19.0941,19.0941,19.0867,19.0867,78600.0
2014-01-03 14:25:00,25.68,25.68,25.67,25.67,199100.0,19.0941,19.0941,19.0867,19.0867,199100.0
2014-01-03 14:30:00,25.68,25.69,25.67,25.68,221900.0,19.0941,19.1015,19.0867,19.0941,221900.0
2014-01-03 14:35:00,25.68,25.7,25.67,25.7,108300.0,19.0941,19.109,19.0867,19.109,108300.0
2014-01-03 14:40:00,25.7,25.72,25.69,25.72,119700.0,19.109,19.1238,19.1015,19.1238,119700.0
2014-01-03 14:45:00,25.71,25.77,25.71,25.77,194800.0,19.1164,19.161,19.1164,19.161,194800.0
2014-01-03 14:50:00,25.77,25.8,25.77,25.8,213600.0,19.161,19.1833,19.161,19.1833,213600.0
2014-01-03 14:55:00,25.8,25.8,25.78,25.79,203600.0,19.1833,19.1833,19.1685,19.1759,203600.0
2014-01-03 15:00:00,25.8,25.83,25.79,25.8,631200.0,19.1833,19.2056,19.1759,19.1833,631200.0
2014-01-03 15:05:00,25.8,25.83,25.79,25.81,651200.0,19.1833,19.2056,19.1759,19.1908,651200.0
2014-01-03 15:10:00,25.81,25.83,25.8,25.81,416200.0,19.1908,19.2056,19.1833,19.1908,416200.0
2014-01-03 15:15:00,25.82,25.82,25.8,25.82,135700.0,19.1982,19.1982,19.1833,19.1982,135700.0
2014-01-03 15:20:00,25.82,25.82,25.81,25.81,191600.0,19.1982,19.1982,19.1908,19.1908,191600.0
2014-01-03 15:25:00,25.82,25.82,25.8,25.82,340600.0,19.1982,19.1982,19.1833,19.1982,340600.0
2014-01-03 15:30:00,25.82,25.82,25.8,25.8,493700.0,19.1982,19.1982,19.1833,19.1833,493700.0
2014-01-03 15:35:00,25.8,25.81,25.8,25.8,258700.0,19.1833,19.1908,19.1833,19.1833,258700.0
2014-01-03 15:40:00,25.8,25.81,25.77,25.8,740800.0,19.1833,19.1908,19.161,19.1833,740800.0
2014-01-03 15:45:00,25.79,25.8,25.76,25.76,406200.0,19.1759,19.1833,19.1536,19.1536,406200.0
2014-01-03 15:50:00,25.76,25.77,25.72,25.75,672600.0,19.1536,19.161,19.1238,19.1462,672600.0
2014-01-03 15:55:00,25.75,25.82,25.73,25.79,3232700.0,19.1462,19.1982,19.1313,19.1759,3232700.0
2014-01-06 09:30:00,25.77,25.79,25.64,25.7,1152200.0,19.161,19.1759,19.0644,19.109,1152200.0
2014-01-06 09:35:00,25.7,25.74,25.69,25.71,406700.0,19.109,19.1387,19.1015,19.1164,406700.0
2014-01-06 09:40:00,25.7,25.71,25.64,25.64,392800.0,19.109,19.1164,19.0644,19.0644,392800.0
2014-01-06 09:45:00,25.64,25.65,25.62,25.65,410600.0,19.0644,19.0718,19.0495,19.0718,410600.0
2014-01-06 09:50:00,25.65,25.65,25.6,25.61,539300.0,19.0718,19.0718,19.0346,19.0421,539300.0
2014-01-06 09:55:00,25.62,25.62,25.59,25.61,303000.0,19.0495,19.0495,19.0272,19.0421,303000.0
2014-01-06 10:00:00,25.61,25.62,25.57,25.61,421600.0,19.0421,19.0495,19.0123,19.0421,421600.0
2014-01-06 10:05:00,25.61,25.63,25.58,25.62,400700.0,19.0421,19.0569,19.0198,19.0495,400700.0
2014-01-06 10:10:00,25.62,25.63,25.59,25.6,337000.0,19.0495,19.0569,19.0272,19.0346,337000.0
2014-01-06 10:15:00,25.6,25.61,25.57,25.59,481400.0,19.0346,19.0421,19.0123,19.0272,481400.0
2014-01-06 10:20:00,25.6,25.61,25.57,25.58,328100.0,19.0346,19.0421,19.0123,19.0198,328100.0
2014-01-06 10:25:00,25.58,25.59,25.55,25.57,312500.0,19.0198,19.0272,18.9974,19.0123,312500.0
2014-01-06 10:30:00,25.57,25.6,25.57,25.6,261200.0,19.0123,19.0346,19.0123,19.0346,261200.0
2014-01-06 10:35:00,25.59,25.63,25.59,25.61,363900.0,19.0272,19.0569,19.0272,19.0421,363900.0
2014-01-06 10:40:00,25.62,25.62,25.56,25.57,274100.0,19.0495,19.0495,19.0049,19.0123,274100.0
2014-01-06 10:45:00,25.57,25.57,25.55,25.55,183500.0,19.0123,19.0123,18.9974,18.9974,183500.0
2014-01-06 10:50:00,25.55,25.56,25.53,25.53,377900.0,18.9974,19.0049,18.9826,18.9826,377900.0
2014-01-06 10:55:00,25.53,25.54,25.51,25.52,284700.0,18.9826,18.99,18.9677,18.9751,284700.0
2014-01-06 11:00:00,25.53,25.57,25.52,25.55,251300.0,18.9826,19.0123,18.9751,18.9974,251300.0
2014-01-06 11:05:00,25.55,25.56,25.53,25.55,173800.0,18.9974,19.0049,18.9826,18.9974,173800.0
2014-01-06 11:10:00,25.54,25.55,25.51,25.53,314300.0,18.99,18.9974,18.9677,18.9826,314300.0
2014-01-06 11:15:00,25.54,25.54,25.5,25.51,393500.0,18.99,18.99,18.9603,18.9677,393500.0
2014-01-06 11:20:00,25.5,25.55,25.5,25.54,263300.0,18.9603,18.9974,18.9603,18.99,263300.0
2014-01-06 11:25:00,25.53,25.56,25.51,25.56,697000.0,18.9826,19.0049,18.9677,19.0049,697000.0
2014-01-06 11:30:00,25.56,25.58,25.54,25.55,314600.0,19.0049,19.0198,18.99,18.9974,314600.0
2014-01-06 11:35:00,25.54,25.56,25.53,25.55,236400.0,18.99,19.0049,18.9826,18.9974,236400.0
2014-01-06 11:40:00,25.55,25.56,25.54,25.55,103900.0,18.9974,19.0049,18.99,18.9974,103900.0
2014-01-06 11:45:00,25.55,25.56,25.52,25.54,234700.0,18.9974,19.0049,18.9751,18.99,234700.0
2014-01-06 11:50:00,25.54,25.56,25.53,25.54,229900.0,18.99,19.0049,18.9826,18.99,229900.0
2014-01-06 11:55:00,25.53,25.56,25.53,25.54,194400.0,18.9826,19.0049,18.9826,18.99,194400.0
2014-01-06 12:00:00,25.55,25.55,25.53,25.54,166000.0,18.9974,18.9974,18.9826,18.99,166000.0
2014-01-06 12:05:00,25.54,25.56,25.54,25.54,129500.0,18.99,19.0049,18.99,18.99,129500.0
2014-01-06 12:10:00,25.54,25.55,25.53,25.55,107900.0,18.99,18.9974,18.9826,18.9974,107900.0
2014-01-06 12:15:00,25.55,25.56,25.54,25.54,166100.0,18.9974,19.0049,18.99,18.99,166100.0
2014-01-06 12:20:00,25.55,25.56,25.54,25.55,104100.0,18.9974,19.0049,18.99,18.9974,104100.0
2014-01-06 12:25:00,25.55,25.56,25.53,25.54,172700.0,18.9974,19.0049,18.9826,18.99,172700.0
2014-01-06 12:30:00,25.53,25.54,25.52,25.54,140900.0,18.9826,18.99,18.9751,18.99,140900.0
2014-01-06 12:35:00,25.54,25.55,25.52,25.52,161700.0,18.99,18.9974,18.9751,18.9751,161700.0
2014-01-06 12:40:00,25.53,25.53,25.5,25.51,164300.0,18.9826,18.9826,18.9603,18.9677,164300.0
2014-01-06 12:45:00,25.51,25.51,25.5,25.5,168100.0,18.9677,18.9677,18.9603,18.9603,168100.0
2014-01-06 12:50:00,25.51,25.55,25.5,25.55,246200.0,18.9677,18.9974,18.9603,18.9974,246200.0
2014-01-06 12:55:00,25.55,25.56,25.52,25.54,198600.0,18.9974,19.0049,18.9751,18.99,198600.0
2014-01-06 13:00:00,25.54,25.55,25.53,25.53,172000.0,18.99,18.9974,18.9826,18.9826,172000.0
2014-01-06 13:05:00,25.54,25.54,25.51,25.53,253200.0,18.99,18.99,18.9677,18.9826,253200.0
2014-01-06 13:10:00,25.53,25.55,25.53,25.55,261600.0,18.9826,18.9974,18.9826,18.9974,261600.0
2014-01-06 13:15:00,25.55,25.58,25.54,25.57,504700.0,18.9974,19.0198,18.99,19.0123,504700.0
2014-01-06 13:20:00,25.57,25.58,25.56,25.56,105600.0,19.0123,19.0198,19.0049,19.0049,105600.0
2014-01-06 13:25:00,25.56,25.57,25.54,25.54,106700.0,19.0049,19.0123,18.99,18.99,106700.0
2014-01-06 13:30:00,25.54,25.56,25.54,25.54,126700.0,18.99,19.0049,18.99,18.99,126700.0
2014-01-06 13:35:00,25.54,25.57,25.54,25.57,131800.0,18.99,19.0123,18.99,19.0123,131800.0
2014-01-06 13:40:00,25.57,25.58,25.56,25.56,136200.0,19.0123,19.0198,19.0049,19.0049,136200.0
2014-01-06 13:45:00,25.57,25.57,25.55,25.55,98400.0,19.0123,19.0123,18.9974,18.9974,98400.0
2014-01-06 13:50:00,25.55,25.62,25.55,25.62,437300.0,18.9974,19.0495,18.9974,19.0495,437300.0
2014-01-06 13:55:00,25.62,25.62,25.59,25.61,457700.0,19.0495,19.0495,19.0272,19.0421,457700.0
2014-01-06 14:00:00,25.61,25.62,25.6,25.6,160000.0,19.0421,19.0495,19.0346,19.0346,160000.0
2014-01-06 14:05:00,25.61,25.61,25.56,25.56,247700.0,19.0421,19.0421,19.0049,19.0049,247700.0
2014-01-06 14:10:00,25.56,25.59,25.56,25.58,195600.0,19.0049,19.0272,19.0049,19.0198,195600.0
2014-01-06 14:15:00,25.57,25.58,25.56,25.56,101400.0,19.0123,19.0198,19.0049,19.0049,101400.0
2014-01-06 14:20:00,25.56,25.56,25.53,25.53,324800.0,19.0049,19.0049,18.9826,18.9826,324800.0
2014-01-06 14:25:00,25.54,25.54,25.52,25.52,214600.0,18.99,18.99,18.9751,18.9751,214600.0
2014-01-06 14:30:00,25.52,25.53,25.5,25.52,384600.0,18.9751,18.9826,18.9603,18.9751,384600.0
2014-01-06 14:35:00,25.52,25.54,25.51,25.54,355900.0,18.9751,18.99,18.9677,18.99,355900.0
2014-01-06 14:40:00,25.54,25.56,25.52,25.53,515900.0,18.99,19.0049,18.9751,18.9826,515900.0
2014-01-06 14:45:00,25.54,25.54,25.52,25.53,254300.0,18.99,18.99,18.9751,18.9826,254300.0
2014-01-06 14:50:00,25.53,25.54,25.52,25.52,147300.0,18.9826,18.99,18.9751,18.9751,147300.0
2014-01-06 14:55:00,25.52,25.54,25.52,25.54,145300.0,18.9751,18.99,18.9751,18.99,145300.0
2014-01-06 15:00:00,25.53,25.54,25.52,25.52,128300.0,18.9826,18.99,18.9751,18.9751,128300.0
2014-01-06 15:05:00,25.53,25.54,25.5,25.5,332300.0,18.9826,18.99,18.9603,18.9603,332300.0
2014-01-06 15:10:00,25.51,25.52,25.49,25.5,466300.0,18.9677,18.9751,18.9528,18.9603,466300.0
2014-01-06 15:15:00,25.5,25.51,25.49,25.5,195300.0,18.9603,18.9677,18.9528,18.9603,195300.0
2014-01-06 15:20:00,25.5,25.52,25.49,25.52,290700.0,18.9603,18.9751,18.9528,18.9751,290700.0
2014-01-06 15:25:00,25.52,25.52,25.5,25.52,237300.0,18.9751,18.9751,18.9603,18.9751,237300.0
2014-01-06 15:30:00,25.51,25.54,25.5,25.51,438600.0,18.9677,18.99,18.9603,18.9677,438600.0
2014-01-06 15:35:00,25.5,25.51,25.49,25.5,338200.0,18.9603,18.9677,18.9528,18.9603,338200.0
2014-01-06 15:40:00,25.51,25.52,25.5,25.52,375200.0,18.9677,18.9751,18.9603,18.9751,375200.0
2014-01-06 15:45:00,25.52,25.52,25.5,25.52,375800.0,18.9751,18.9751,18.9603,18.9751,375800.0
2014-01-06 15:50:00,25.52,25.54,25.52,25.53,481100.0,18.9751,18.99,18.9751,18.9826,481100.0
2014-01-06 15:55:00,25.53,25.53,25.45,25.45,2710800.0,18.9826,18.9826,18.9231,18.9231,2710800.0
2014-01-07 09:30:00,25.55,25.57,25.46,25.48,921500.0,18.9974,19.0123,18.9305,18.9454,921500.0
2014-01-07 09:35:00,25.47,25.59,25.47,25.59,489300.0,18.938,19.0272,18.938,19.0272,489300.0
2014-01-07 09:40:00,25.59,25.65,25.59,25.63,402500.0,19.0272,19.0718,19.0272,19.0569,402500.0
2014-01-07 09:45:00,25.62,25.65,25.59,25.64,375800.0,19.0495,19.0718,19.0272,19.0644,375800.0
2014-01-07 09:50:00,25.65,25.66,25.63,25.64,217100.0,19.0718,19.0792,19.0569,19.0644,217100.0
2014-01-07 09:55:00,25.64,25.69,25.64,25.68,548100.0,19.0644,19.1015,19.0644,19.0941,548100.0
2014-01-07 10:00:00,25.67,25.72,25.67,25.7,371300.0,19.0867,19.1238,19.0867,19.109,371300.0
2014-01-07 10:05:00,25.7,25.71,25.67,25.71,282200.0,19.109,19.1164,19.0867,19.1164,282200.0
2014-01-07 10:10:00,25.71,25.71,25.67,25.68,321600.0,19.1164,19.1164,19.0867,19.0941,321600.0
2014-01-07 10:15:00,25.69,25.73,25.69,25.73,209300.0,19.1015,19.1313,19.1015,19.1313,209300.0
2014-01-07 10:20:00,25.72,25.73,25.7,25.71,362600.0,19.1238,19.1313,19.109,19.1164,362600.0
2014-01-07 10:25:00,25.71,25.72,25.7,25.71,415600.0,19.1164,19.1238,19.109,19.1164,415600.0
2014-01-07 10:30:00,25.72,25.73,25.7,25.7,231900.0,19.1238,19.1313,19.109,19.109,231900.0
2014-01-07 10:35:00,25.71,25.71,25.66,25.67,306300.0,19.1164,19.1164,19.0792,19.0867,306300.0
2014-01-07 10:40:00,25.67,25.69,25.66,25.67,288400.0,19.0867,19.1015,19.0792,19.0867,288400.0
2014-01-07 10:45:00,25.67,25.68,25.67,25.67,115500.0,19.0867,19.0941,19.0867,19.0867,115500.0
2014-01-07 10:50:00,25.67,25.68,25.67,25.68,197200.0,19.0867,19.0941,19.0867,19.0941,197200.0
2014-01-07 10:55:00,25.67,25.69,25.63,25.65,566600.0,19.0867,19.1015,19.0569,19.0718,566600.0
2014-01-07 11:00:00,25.64,25.66,25.64,25.64,146900.0,19.0644,19.0792,19.0644,19.0644,146900.0
2014-01-07 11:05:00,25.64,25.65,25.64,25.65,128000.0,19.0644,19.0718,19.0644,19.0718,128000.0
2014-01-07 11:10:00,25.65,25.65,25.64,25.64,82500.0,19.0718,19.0718,19.0644,19.0644,82500.0
2014-01-07 11:15:00,25.64,25.65,25.64,25.65,115800.0,19.0644,19.0718,19.0644,19.0718,115800.0
2014-01-07 11:20:00,25.64,25.65,25.62,25.62,191900.0,19.0644,19.0718,19.0495,19.0495,191900.0
2014-01-07 11:25:00,25.62,25.63,25.58,25.59,442900.0,19.0495,19.0569,19.0198,19.0272,442900.0
2014-01-07 11:30:00,25.59,25.64,25.58,25.62,414500.0,19.0272,19.0644,19.0198,19.0495,414500.0
2014-01-07 11:35:00,25.63,25.63,25.6,25.61,110400.0,19.0569,19.0569,19.0346,19.0421,110400.0
2014-01-07 11:40:00,25.6,25.61,25.6,25.6,62200.0,19.0346,19.0421,19.0346,19.0346,62200.0
2014-01-07 11:45:00,25.61,25.61,25.59,25.6,110700.0,19.0421,19.0421,19.0272,19.0346,110700.0
2014-01-07 11:50:00,25.6,25.6,25.57,25.59,275700.0,19.0346,19.0346,19.0123,19.0272,275700.0
2014-01-07 11:55:00,25.59,25.6,25.58,25.59,96100.0,19.0272,19.0346,19.0198,19.0272,96100.0
2014-01-07 12:00:00,25.6,25.62,25.59,25.61,135000.0,19.0346,19.0495,19.0272,19.0421,135000.0
2014-01-07 12:05:00,25.62,25.63,25.6,25.61,139700.0,19.0495,19.0569,19.0346,19.0421,139700.0
2014-01-07 12:10:00,25.61,25.61,25.6,25.61,60700.0,19.0421,19.0421,19.0346,19.0421,60700.0
2014-01-07 12:15:00,25.61,25.61,25.6,25.61,40000.0,19.0421,19.0421,19.0346,19.0421,40000.0
2014-01-07 12:20:00,25.61,25.61,25.6,25.61,46500.0,19.0421,19.0421,19.0346,19.0421,46500.0
2014-01-07 12:25:00,25.6,25.62,25.6,25.62,66800.0,19.0346,19.0495,19.0346,19.0495,66800.0
2014-01-07 12:30:00,25.62,25.63,25.61,25.62,137900.0,19.0495,19.0569,19.0421,19.0495,137900.0
2014-01-07 12:35:00,25.61,25.62,25.59,25.6,99400.0,19.0421,19.0495,19.0272,19.0346,99400.0
2014-01-07 12:40:00,25.6,25.64,25.6,25.64,78400.0,19.0346,19.0644,19.0346,19.0644,78400.0
2014-01-07 12:45:00,25.64,25.64,25.6,25.61,255600.0,19.0644,19.0644,19.0346,19.0421,255600.0
2014-01-07 12:50:00,25.61,25.61,25.6,25.61,44200.0,19.0421,19.0421,19.0346,19.0421,44200.0
2014-01-07 12:55:00,25.6,25.64,25.6,25.64,108200.0,19.0346,19.0644,19.0346,19.0644,108200.0
2014-01-07 13:00:00,25.63,25.65,25.63,25.65,56900.0,19.0569,19.0718,19.0569,19.0718,56900.0
2014-01-07 13:05:00,25.65,25.66,25.63,25.63,145300.0,19.0718,19.0792,19.0569,19.0569,145300.0
2014-01-07 13:10:00,25.63,25.64,25.63,25.63,35100.0,19.0569,19.0644,19.0569,19.0569,35100.0
2014-01-07 13:15:00,25.64,25.64,25.63,25.63,62100.0,19.0644,19.0644,19.0569,19.0569,62100.0
2014-01-07 13:20:00,25.63,25.65,25.63,25.64,65000.0,19.0569,19.0718,19.0569,19.0644,65000.0
2014-01-07 13:25:00,25.65,25.65,25.64,25.64,51800.0,19.0718,19.0718,19.0644,19.0644,51800.0
2014-01-07 13:30:00,25.64,25.65,25.64,25.64,56000.0,19.0644,19.0718,19.0644,19.0644,56000.0
2014-01-07 13:35:00,25.64,25.65,25.64,25.64,66200.0,19.0644,19.0718,19.0644,19.0644,66200.0
2014-01-07 13:40:00,25.65,25.66,25.64,25.66,116500.0,19.0718,19.0792,19.0644,19.0792,116500.0
2014-01-07 13:45:00,25.66,25.66,25.63,25.63,176900.0,19.0792,19.0792,19.0569,19.0569,176900.0
2014-01-07 13:50:00,25.64,25.64,25.61,25.61,146000.0,19.0644,19.0644,19.0421,19.0421,146000.0
2014-01-07 13:55:00,25.62,25.62,25.58,25.59,137000.0,19.0495,19.0495,19.0198,19.0272,137000.0
2014-01-07 14:00:00,25.58,25.59,25.57,25.58,204500.0,19.0198,19.0272,19.0123,19.0198,204500.0
2014-01-07 14:05:00,25.59,25.59,25.56,25.56,153900.0,19.0272,19.0272,19.0049,19.0049,153900.0
2014-01-07 14:10:00,25.57,25.59,25.56,25.58,154800.0,19.0123,19.0272,19.0049,19.0198,154800.0
2014-01-07 14:15:00,25.59,25.59,25.56,25.56,142500.0,19.0272,19.0272,19.0049,19.0049,142500.0
2014-01-07 14:20:00,25.56,25.57,25.49,25.5,570800.0,19.0049,19.0123,18.9528,18.9603,570800.0
2014-01-07 14:25:00,25.49,25.51,25.48,25.49,748400.0,18.9528,18.9677,18.9454,18.9528,748400.0
2014-01-07 14:30:00,25.5,25.53,25.49,25.52,475600.0,18.9603,18.9826,18.9528,18.9751,475600.0
2014-01-07 14:35:00,25.53,25.53,25.51,25.53,131300.0,18.9826,18.9826,18.9677,18.9826,131300.0
2014-01-07 14:40:00,25.53,25.56,25.52,25.56,103000.0,18.9826,19.0049,18.9751,19.0049,103000.0
2014-01-07 14:45:00,25.55,25.57,25.54,25.57,211500.0,18.9974,19.0123,18.99,19.0123,211500.0
2014-01-07 14:50:00,25.57,25.59,25.56,25.58,210100.0,19.0123,19.0272,19.0049,19.0198,210100.0
2014-01-07 14:55:00,25.59,25.59,25.57,25.59,136000.0,19.0272,19.0272,19.0123,19.0272,136000.0
2014-01-07 15:00:00,25.59,25.64,25.58,25.62,347500.0,19.0272,19.0644,19.0198,19.0495,347500.0
2014-01-07 15:05:00,25.62,25.63,25.61,25.61,126500.0,19.0495,19.0569,19.0421,19.0421,126500.0
2014-01-07 15:10:00,25.62,25.62,25.58,25.59,140000.0,19.0495,19.0495,19.0198,19.0272,140000.0
2014-01-07 15:15:00,25.58,25.62,25.58,25.62,150300.0,19.0198,19.0495,19.0198,19.0495,150300.0
2014-01-07 15:20:00,25.61,25.62,25.61,25.62,89700.0,19.0421,19.0495,19.0421,19.0495,89700.0
2014-01-07 15:25:00,25.62,25.62,25.6,25.62,191400.0,19.0495,19.0495,19.0346,19.0495,191400.0
2014-01-07 15:30:00,25.62,25.64,25.6,25.63,334500.0,19.0495,19.0644,19.0346,19.0569,334500.0
2014-01-07 15:35:00,25.64,25.64,25.56,25.58,575800.0,19.0644,19.0644,19.0049,19.0198,575800.0
2014-01-07 15:40:00,25.58,25.62,25.57,25.61,366900.0,19.0198,19.0495,19.0123,19.0421,366900.0
2014-01-07 15:45:00,25.62,25.62,25.59,25.59,338000.0,19.0495,19.0495,19.0272,19.0272,338000.0
2014-01-07 15:50:00,25.6,25.62,25.59,25.6,558600.0,19.0346,19.0495,19.0272,19.0346,558600.0
2014-01-07 15:55:00,25.6,25.61,25.57,25.58,950700.0,19.0346,19.0421,19.0123,19.0198,950700.0
2014-01-08 09:30:00,25.68,25.71,25.61,25.71,973600.0,19.0941,19.1164,19.0421,19.1164,973600.0
2014-01-08 09:35:00,25.7,25.71,25.6,25.61,676900.0,19.109,19.1164,19.0346,19.0421,676900.0
2014-01-08 09:40:00,25.61,25.62,25.47,25.48,530800.0,19.0421,19.0495,18.938,18.9454,530800.0
2014-01-08 09:45:00,25.49,25.52,25.43,25.43,497600.0,18.9528,18.9751,18.9082,18.9082,497600.0
2014-01-08 09:50:00,25.43,25.45,25.41,25.45,472300.0,18.9082,18.9231,18.8934,18.9231,472300.0
2014-01-08 09:55:00,25.44,25.47,25.41,25.47,313500.0,18.9157,18.938,18.8934,18.938,313500.0
2014-01-08 10:00:00,25.46,25.54,25.44,25.5,583900.0,18.9305,18.99,18.9157,18.9603,583900.0
2014-01-08 10:05:00,25.51,25.52,25.48,25.5,387800.0,18.9677,18.9751,18.9454,18.9603,387800.0
2014-01-08 10:10:00,25.5,25.51,25.47,25.47,235500.0,18.9603,18.9677,18.938,18.938,235500.0
2014-01-08 10:15:00,25.48,25.51,25.46,25.51,281000.0,18.9454,18.9677,18.9305,18.9677,281000.0
2014-01-08 10:20:00,25.5,25.54,25.47,25.52,426000.0,18.9603,18.99,18.938,18.9751,426000.0
2014-01-08 10:25:00,25.53,25.53,25.5,25.51,266500.0,18.9826,18.9826,18.9603,18.9677,266500.0
2014-01-08 10:30:00,25.5,25.51,25.47,25.48,213700.0,18.9603,18.9677,18.938,18.9454,213700.0
2014-01-08 10:35:00,25.47,25.5,25.47,25.48,197000.0,18.938,18.9603,18.938,18.9454,197000.0
2014-01-08 10:40:00,25.48,25.49,25.4,25.41,468800.0,18.9454,18.9528,18.8859,18.8934,468800.0
2014-01-08 10:45:00,25.41,25.44,25.4,25.44,304900.0,18.8934,18.9157,18.8859,18.9157,304900.0
2014-01-08 10:50:00,25.43,25.45,25.41,25.41,510400.0,18.9082,18.9231,18.8934,18.8934,510400.0
2014-01-08 10:55:00,25.42,25.43,25.38,25.38,536400.0,18.9008,18.9082,18.871,18.871,536400.0
2014-01-08 11:00:00,25.38,25.4,25.37,25.39,321800.0,18.871,18.8859,18.8636,18.8785,321800.0
2014-01-08 11:05:00,25.39,25.41,25.37,25.41,373700.0,18.8785,18.8934,18.8636,18.8934,373700.0
2014-01-08 11:10:00,25.41,25.43,25.39,25.39,187200.0,18.8934,18.9082,18.8785,18.8785,187200.0
2014-01-08 11:15:00,25.39,25.41,25.38,25.38,364500.0,18.8785,18.8934,18.871,18.871,364500.0
2014-01-08 11:20:00,25.39,25.44,25.38,25.41,153200.0,18.8785,18.9157,18.871,18.8934,153200.0
2014-01-08 11:25:00,25.42,25.42,25.39,25.4,295600.0,18.9008,18.9008,18.8785,18.8859,295600.0
2014-01-08 11:30:00,25.41,25.45,25.4,25.44,184400.0,18.8934,18.9231,18.8859,18.9157,184400.0
2014-01-08 11:35:00,25.45,25.45,25.42,25.43,176200.0,18.9231,18.9231,18.9008,18.9082,176200.0
2014-01-08 11:40:00,25.42,25.44,25.41,25.41,263700.0,18.9008,18.9157,18.8934,18.8934,263700.0
2014-01-08 11:45:00,25.42,25.44,25.42,25.44,241000.0,18.9008,18.9157,18.9008,18.9157,241000.0
2014-01-08 11:50:00,25.44,25.45,25.42,25.42,218300.0,18.9157,18.9231,18.9008,18.9008,218300.0
2014-01-08 11:55:00,25.43,25.43,25.39,25.4,426500.0,18.9082,18.9082,18.8785,18.8859,426500.0
2014-01-08 12:00:00,25.4,25.42,25.39,25.39,230100.0,18.8859,18.9008,18.8785,18.8785,230100.0
2014-01-08 12:05:00,25.39,25.4,25.35,25.36,193600.0,18.8785,18.8859,18.8487,18.8562,193600.0
2014-01-08 12:10:00,25.35,25.36,25.33,25.34,418400.0,18.8487,18.8562,18.8339,18.8413,418400.0
2014-01-08 12:15:00,25.34,25.34,25.32,25.34,241200.0,18.8413,18.8413,18.8264,18.8413,241200.0
2014-01-08 12:20:00,25.34,25.34,25.33,25.34,95800.0,18.8413,18.8413,18.8339,18.8413,95800.0
2014-01-08 12:25:00,25.33,25.34,25.33,25.34,132400.0,18.8339,18.8413,18.8339,18.8413,132400.0
2014-01-08 12:30:00,25.33,25.34,25.31,25.32,292100.0,18.8339,18.8413,18.819,18.8264,292100.0
2014-01-08 12:35:00,25.31,25.35,25.31,25.35,200100.0,18.819,18.8487,18.819,18.8487,200100.0
2014-01-08 12:40:00,25.35,25.37,25.34,25.36,274300.0,18.8487,18.8636,18.8413,18.8562,274300.0
2014-01-08 12:45:00,25.37,25.38,25.36,25.36,204800.0,18.8636,18.871,18.8562,18.8562,204800.0
2014-01-08 12:50:00,25.37,25.4,25.36,25.39,128300.0,18.8636,18.8859,18.8562,18.8785,128300.0
2014-01-08 12:55:00,25.4,25.41,25.37,25.38,181400.0,18.8859,18.8934,18.8636,18.871,181400.0
2014-01-08 13:00:00,25.39,25.39,25.37,25.39,116200.0,18.8785,18.8785,18.8636,18.8785,116200.0
2014-01-08 13:05:00,25.39,25.42,25.39,25.42,91000.0,18.8785,18.9008,18.8785,18.9008,91000.0
2014-01-08 13:10:00,25.41,25.44,25.41,25.43,78800.0,18.8934,18.9157,18.8934,18.9082,78800.0
2014-01-08 13:15:00,25.43,25.43,25.39,25.39,207900.0,18.9082,18.9082,18.8785,18.8785,207900.0
2014-01-08 13:20:00,25.4,25.4,25.37,25.39,155600.0,18.8859,18.8859,18.8636,18.8785,155600.0
2014-01-08 13:25:00,25.39,25.43,25.39,25.43,185200.0,18.8785,18.9082,18.8785,18.9082,185200.0
2014-01-08 13:30:00,25.43,25.47,25.42,25.46,113600.0,18.9082,18.938,18.9008,18.9305,113600.0
2014-01-08 13:35:00,25.46,25.46,25.44,25.45,122300.0,18.9305,18.9305,18.9157,18.9231,122300.0
2014-01-08 13:40:00,25.46,25.47,25.44,25.45,262600.0,18.9305,18.938,18.9157,18.9231,262600.0
2014-01-08 13:45:00,25.45,25.45,25.43,25.45,108200.0,18.9231,18.9231,18.9082,18.9231,108200.0
2014-01-08 13:50:00,25.44,25.49,25.44,25.47,215700.0,18.9157,18.9528,18.9157,18.938,215700.0
2014-01-08 13:55:00,25.46,25.47,25.45,25.47,207500.0,18.9305,18.938,18.9231,18.938,207500.0
2014-01-08 14:00:00,25.47,25.49,25.42,25.46,569400.0,18.938,18.9528,18.9008,18.9305,569400.0
2014-01-08 14:05:00,25.46,25.47,25.41,25.42,232500.0,18.9305,18.938,18.8934,18.9008,232500.0
2014-01-08 14:10:00,25.42,25.45,25.4,25.45,256000.0,18.9008,18.9231,18.8859,18.9231,256000.0
2014-01-08 14:15:00,25.44,25.48,25.43,25.44,191800.0,18.9157,18.9454,18.9082,18.9157,191800.0
2014-01-08 14:20:00,25.45,25.46,25.43,25.45,172900.0,18.9231,18.9305,18.9082,18.9231,172900.0
2014-01-08 14:25:00,25.44,25.46,25.43,25.45,192000.0,18.9157,18.9305,18.9082,18.9231,192000.0
2014-01-08 14:30:00,25.46,25.48,25.44,25.46,381600.0,18.9305,18.9454,18.9157,18.9305,381600.0
2014-01-08 14:35:00,25.46,25.46,25.42,25.44,232400.0,18.9305,18.9305,18.9008,18.9157,232400.0
2014-01-08 14:40:00,25.44,25.46,25.43,25.46,110300.0,18.9157,18.9305,18.9082,18.9305,110300.0
2014-01-08 14:45:00,25.45,25.46,25.43,25.45,179500.0,18.9231,18.9305,18.9082,18.9231,179500.0
2014-01-08 14:50:00,25.43,25.46,25.43,25.46,142200.0,18.9082,18.9305,18.9082,18.9305,142200.0
2014-01-08 14:55:00,25.46,25.46,25.37,25.37,708900.0,18.9305,18.9305,18.8636,18.8636,708900.0
2014-01-08 15:00:00,25.37,25.41,25.37,25.41,314100.0,18.8636,18.8934,18.8636,18.8934,314100.0
2014-01-08 15:05:00,25.42,25.42,25.33,25.34,608200.0,18.9008,18.9008,18.8339,18.8413,608200.0
2014-01-08 15:10:00,25.35,25.35,25.32,25.34,313900.0,18.8487,18.8487,18.8264,18.8413,313900.0
2014-01-08 15:15:00,25.34,25.35,25.31,25.32,442000.0,18.8413,18.8487,18.819,18.8264,442000.0
2014-01-08 15:20:00,25.32,25.34,25.31,25.33,332900.0,18.8264,18.8413,18.819,18.8339,332900.0
2014-01-08 15:25:00,25.34,25.34,25.3,25.32,764200.0,18.8413,18.8413,18.8116,18.8264,764200.0
2014-01-08 15:30:00,25.32,25.34,25.31,25.31,447200.0,18.8264,18.8413,18.819,18.819,447200.0
2014-01-08 15:35:00,25.32,25.34,25.3,25.34,546900.0,18.8264,18.8413,18.8116,18.8413,546900.0
2014-01-08 15:40:00,25.33,25.34,25.32,25.34,331300.0,18.8339,18.8413,18.8264,18.8413,331300.0
2014-01-08 15:45:00,25.34,25.4,25.34,25.39,683900.0,18.8413,18.8859,18.8413,18.8785,683900.0
2014-01-08 15:50:00,25.39,25.43,25.39,25.41,1190500.0,18.8785,18.9082,18.8785,18.8934,1190500.0
2014-01-08 15:55:00,25.41,25.44,25.4,25.42,1579700.0,18.8934,18.9157,18.8859,18.9008,1579700.0
2014-01-09 09:30:00,25.47,25.48,25.36,25.42,974100.0,18.938,18.9454,18.8562,18.9008,974100.0
2014-01-09 09:35:00,25.42,25.43,25.31,25.34,415800.0,18.9008,18.9082,18.819,18.8413,415800.0
2014-01-09 09:40:00,25.34,25.41,25.31,25.41,253400.0,18.8413,18.8934,18.819,18.8934,253400.0
2014-01-09 09:45:00,25.4,25.44,25.38,25.41,258000.0,18.8859,18.9157,18.871,18.8934,258000.0
2014-01-09 09:50:00,25.41,25.48,25.41,25.48,322100.0,18.8934,18.9454,18.8934,18.9454,322100.0
2014-01-09 09:55:00,25.48,25.55,25.47,25.54,537600.0,18.9454,18.9974,18.938,18.99,537600.0
2014-01-09 10:00:00,25.54,25.54,25.49,25.49,485700.0,18.99,18.99,18.9528,18.9528,485700.0
2014-01-09 10:05:00,25.5,25.52,25.49,25.5,384800.0,18.9603,18.9751,18.9528,18.9603,384800.0
2014-01-09 10:10:00,25.5,25.51,25.47,25.51,240500.0,18.9603,18.9677,18.938,18.9677,240500.0
2014-01-09 10:15:00,25.51,25.52,25.45,25.5,217700.0,18.9677,18.9751,18.9231,18.9603,217700.0
2014-01-09 10:20:00,25.49,25.5,25.44,25.45,309100.0,18.9528,18.9603,18.9157,18.9231,309100.0
2014-01-09 10:25:00,25.45,25.47,25.42,25.46,338400.0,18.9231,18.938,18.9008,18.9305,338400.0
2014-01-09 10:30:00,25.46,25.46,25.41,25.43,270000.0,18.9305,18.9305,18.8934,18.9082,270000.0
2014-01-09 10:35:00,25.43,25.44,25.41,25.42,135600.0,18.9082,18.9157,18.8934,18.9008,135600.0
2014-01-09 10:40:00,25.42,25.42,25.33,25.33,390500.0,18.9008,18.9008,18.8339,18.8339,390500.0
2014-01-09 10:45:00,25.34,25.39,25.33,25.38,286400.0,18.8413,18.8785,18.8339,18.871,286400.0
2014-01-09 10:50:00,25.38,25.39,25.34,25.36,310300.0,18.871,18.8785,18.8413,18.8562,310300.0
2014-01-09 10:55:00,25.37,25.37,25.32,25.35,258100.0,18.8636,18.8636,18.8264,18.8487,258100.0
2014-01-09 11:00:00,25.35,25.35,25.31,25.34,312100.0,18.8487,18.8487,18.819,18.8413,312100.0
2014-01-09 11:05:00,25.33,25.34,25.31,25.33,422600.0,18.8339,18.8413,18.819,18.8339,422600.0
2014-01-09 11:10:00,25.33,25.34,25.3,25.31,279700.0,18.8339,18.8413,18.8116,18.819,279700.0
2014-01-09 11:15:00,25.3,25.34,25.3,25.33,365100.0,18.8116,18.8413,18.8116,18.8339,365100.0
2014-01-09 11:20:00,25.32,25.35,25.32,25.34,267400.0,18.8264,18.8487,18.8264,18.8413,267400.0
2014-01-09 11:25:00,25.33,25.34,25.31,25.32,173200.0,18.8339,18.8413,18.819,18.8264,173200.0
2014-01-09 11:30:00,25.32,25.32,25.27,25.28,286000.0,18.8264,18.8264,18.7893,18.7967,286000.0
2014-01-09 11:35:00,25.27,25.33,25.27,25.33,252700.0,18.7893,18.8339,18.7893,18.8339,252700.0
2014-01-09 11:40:00,25.33,25.34,25.26,25.29,347900.0,18.8339,18.8413,18.7818,18.8041,347900.0
2014-01-09 11:45:00,25.29,25.29,25.25,25.27,216200.0,18.8041,18.8041,18.7744,18.7893,216200.0
2014-01-09 11:50:00,25.28,25.29,25.25,25.27,241300.0,18.7967,18.8041,18.7744,18.7893,241300.0
2014-01-09 11:55:00,25.27,25.3,25.26,25.3,97700.0,18.7893,18.8116,18.7818,18.8116,97700.0
2014-01-09 12:00:00,25.3,25.3,25.26,25.29,194600.0,18.8116,18.8116,18.7818,18.8041,194600.0
2014-01-09 12:05:00,25.28,25.3,25.27,25.28,160500.0,18.7967,18.8116,18.7893,18.7967,160500.0
2014-01-09 12:10:00,25.28,25.31,25.27,25.31,110600.0,18.7967,18.819,18.7893,18.819,110600.0
2014-01-09 12:15:00,25.31,25.32,25.3,25.3,95400.0,18.819,18.8264,18.8116,18.8116,95400.0
2014-01-09 12:20:00,25.31,25.32,25.29,25.31,92800.0,18.819,18.8264,18.8041,18.819,92800.0
2014-01-09 12:25:00,25.31,25.34,25.31,25.34,174000.0,18.819,18.8413,18.819,18.8413,174000.0
2014-01-09 12:30:00,25.34,25.4,25.33,25.39,220100.0,18.8413,18.8859,18.8339,18.8785,220100.0
2014-01-09 12:35:00,25.4,25.44,25.39,25.39,305600.0,18.8859,18.9157,18.8785,18.8785,305600.0
2014-01-09 12:40:00,25.39,25.4,25.37,25.38,89900.0,18.8785,18.8859,18.8636,18.871,89900.0
2014-01-09 12:45:00,25.37,25.39,25.37,25.39,84300.0,18.8636,18.8785,18.8636,18.8785,84300.0
2014-01-09 12:50:00,25.38,25.4,25.38,25.4,62900.0,18.871,18.8859,18.871,18.8859,62900.0
2014-01-09 12:55:00,25.4,25.4,25.39,25.4,74200.0,18.8859,18.8859,18.8785,18.8859,74200.0
2014-01-09 13:00:00,25.4,25.4,25.37,25.37,100700.0,18.8859,18.8859,18.8636,18.8636,100700.0
2014-01-09 13:05:00,25.37,25.38,25.37,25.38,77900.0,18.8636,18.871,18.8636,18.871,77900.0
2014-01-09 13:10:00,25.38,25.38,25.37,25.37,97700.0,18.871,18.871,18.8636,18.8636,97700.0
2014-01-09 13:15:00,25.38,25.38,25.36,25.38,75300.0,18.871,18.871,18.8562,18.871,75300.0
2014-01-09 13:20:00,25.37,25.38,25.36,25.38,198000.0,18.8636,18.871,18.8562,18.871,198000.0
2014-01-09 13:25:00,25.37,25.39,25.36,25.38,68900.0,18.8636,18.8785,18.8562,18.871,68900.0
2014-01-09 13:30:00,25.39,25.39,25.36,25.37,79400.0,18.8785,18.8785,18.8562,18.8636,79400.0
2014-01-09 13:35:00,25.37,25.37,25.34,25.36,107900.0,18.8636,18.8636,18.8413,18.8562,107900.0
2014-01-09 13:40:00,25.35,25.37,25.35,25.35,90600.0,18.8487,18.8636,18.8487,18.8487,90600.0
2014-01-09 13:45:00,25.35,25.35,25.32,25.32,78400.0,18.8487,18.8487,18.8264,18.8264,78400.0
2014-01-09 13:50:00,25.33,25.34,25.32,25.32,82800.0,18.8339,18.8413,18.8264,18.8264,82800.0
2014-01-09 13:55:00,25.33,25.35,25.32,25.34,168300.0,18.8339,18.8487,18.8264,18.8413,168300.0
2014-01-09 14:00:00,25.34,25.34,25.3,25.3,155300.0,18.8413,18.8413,18.8116,18.8116,155300.0
2014-01-09 14:05:00,25.31,25.32,25.3,25.3,110100.0,18.819,18.8264,18.8116,18.8116,110100.0
2014-01-09 14:10:00,25.3,25.34,25.29,25.34,112600.0,18.8116,18.8413,18.8041,18.8413,112600.0
2014-01-09 14:15:00,25.34,25.34,25.32,25.32,162000.0,18.8413,18.8413,18.8264,18.8264,162000.0
2014-01-09 14:20:00,25.33,25.35,25.32,25.33,107700.0,18.8339,18.8487,18.8264,18.8339,107700.0
2014-01-09 14:25:00,25.32,25.34,25.32,25.33,99200.0,18.8264,18.8413,18.8264,18.8339,99200.0
2014-01-09 14:30:00,25.33,25.33,25.31,25.32,95800.0,18.8339,18.8339,18.819,18.8264,95800.0
2014-01-09 14:35:00,25.32,25.33,25.3,25.32,142600.0,18.8264,18.8339,18.8116,18.8264,142600.0
2014-01-09 14:40:00,25.32,25.35,25.31,25.34,97100.0,18.8264,18.8487,18.819,18.8413,97100.0
2014-01-09 14:45:00,25.34,25.36,25.33,25.33,175900.0,18.8413,18.8562,18.8339,18.8339,175900.0
2014-01-09 14:50:00,25.34,25.37,25.33,25.35,210400.0,18.8413,18.8636,18.8339,18.8487,210400.0
2014-01-09 14:55:00,25.35,25.36,25.34,25.35,76700.0,18.8487,18.8562,18.8413,18.8487,76700.0
2014-01-09 15:00:00,25.35,25.37,25.34,25.35,151800.0,18.8487,18.8636,18.8413,18.8487,151800.0
2014-01-09 15:05:00,25.35,25.37,25.32,25.32,498500.0,18.8487,18.8636,18.8264,18.8264,498500.0
2014-01-09 15:10:00,25.32,25.34,25.3,25.34,421900.0,18.8264,18.8413,18.8116,18.8413,421900.0
2014-01-09 15:15:00,25.34,25.35,25.33,25.33,365300.0,18.8413,18.8487,18.8339,18.8339,365300.0
2014-01-09 15:20:00,25.33,25.34,25.32,25.34,207400.0,18.8339,18.8413,18.8264,18.8413,207400.0
2014-01-09 15:25:00,25.33,25.34,25.32,25.33,348900.0,18.8339,18.8413,18.8264,18.8339,348900.0
2014-01-09 15:30:00,25.33,25.34,25.31,25.32,434700.0,18.8339,18.8413,18.819,18.8264,434700.0
2014-01-09 15:35:00,25.31,25.32,25.25,25.29,642500.0,18.819,18.8264,18.7744,18.8041,642500.0
2014-01-09 15:40:00,25.28,25.35,25.28,25.35,292400.0,18.7967,18.8487,18.7967,18.8487,292400.0
2014-01-09 15:45:00,25.35,25.36,25.32,25.36,648300.0,18.8487,18.8562,18.8264,18.8562,648300.0
2014-01-09 15:50:00,25.35,25.36,25.31,25.32,702800.0,18.8487,18.8562,18.819,18.8264,702800.0
2014-01-09 15:55:00,25.33,25.33,25.3,25.31,1008700.0,18.8339,18.8339,18.8116,18.819,1008700.0
2014-01-10 09:30:00,25.5,25.7,25.5,25.6,1765800.0,18.9603,19.109,18.9603,19.0346,1765800.0
2014-01-10 09:35:00,25.6,25.75,25.58,25.75,879100.0,19.0346,19.1462,19.0198,19.1462,879100.0
2014-01-10 09:40:00,25.74,25.8,25.73,25.75,1311000.0,19.1387,19.1833,19.1313,19.1462,1311000.0
2014-01-10 09:45:00,25.74,25.82,25.68,25.82,799000.0,19.1387,19.1982,19.0941,19.1982,799000.0
2014-01-10 09:50:00,25.81,25.85,25.69,25.69,1239800.0,19.1908,19.2205,19.1015,19.1015,1239800.0
2014-01-10 09:55:00,25.7,25.72,25.67,25.69,409200.0,19.109,19.1238,19.0867,19.1015,409200.0
2014-01-10 10:00:00,25.68,25.75,25.61,25.64,478900.0,19.0941,19.1462,19.0421,19.0644,478900.0
2014-01-10 10:05:00,25.64,25.65,25.58,25.61,540900.0,19.0644,19.0718,19.0198,19.0421,540900.0
2014-01-10 10:10:00,25.61,25.63,25.59,25.61,357400.0,19.0421,19.0569,19.0272,19.0421,357400.0
2014-01-10 10:15:00,25.61,25.63,25.58,25.6,431600.0,19.0421,19.0569,19.0198,19.0346,431600.0
2014-01-10 10:20:00,25.61,25.62,25.6,25.62,281400.0,19.0421,19.0495,19.0346,19.0495,281400.0
2014-01-10 10:25:00,25.62,25.68,25.6,25.65,556600.0,19.0495,19.0941,19.0346,19.0718,556600.0
2014-01-10 10:30:00,25.66,25.73,25.64,25.68,519500.0,19.0792,19.1313,19.0644,19.0941,519500.0
2014-01-10 10:35:00,25.69,25.71,25.65,25.66,407700.0,19.1015,19.1164,19.0718,19.0792,407700.0
2014-01-10 10:40:00,25.66,25.69,25.65,25.67,455700.0,19.0792,19.1015,19.0718,19.0867,455700.0
2014-01-10 10:45:00,25.67,25.74,25.67,25.73,411500.0,19.0867,19.1387,19.0867,19.1313,411500.0
2014-01-10 10:50:00,25.72,25.74,25.69,25.69,224300.0,19.1238,19.1387,19.1015,19.1015,224300.0
2014-01-10 10:55:00,25.7,25.74,25.67,25.74,403700.0,19.109,19.1387,19.0867,19.1387,403700.0
2014-01-10 11:00:00,25.74,25.75,25.69,25.7,313500.0,19.1387,19.1462,19.1015,19.109,313500.0
2014-01-10 11:05:00,25.7,25.7,25.66,25.68,189800.0,19.109,19.109,19.0792,19.0941,189800.0
2014-01-10 11:10:00,25.67,25.71,25.67,25.68,232900.0,19.0867,19.1164,19.0867,19.0941,232900.0
2014-01-10 11:15:00,25.67,25.69,25.65,25.66,333500.0,19.0867,19.1015,19.0718,19.0792,333500.0
2014-01-10 11:20:00,25.66,25.66,25.62,25.64,401400.0,19.0792,19.0792,19.0495,19.0644,401400.0
2014-01-10 11:25:00,25.64,25.65,25.61,25.63,315400.0,19.0644,19.0718,19.0421,19.0569,315400.0
2014-01-10 11:30:00,25.62,25.63,25.6,25.63,360600.0,19.0495,19.0569,19.0346,19.0569,360600.0
2014-01-10 11:35:00,25.62,25.65,25.6,25.63,280000.0,19.0495,19.0718,19.0346,19.0569,280000.0
2014-01-10 11:40:00,25.64,25.64,25.6,25.61,270200.0,19.0644,19.0644,19.0346,19.0421,270200.0
2014-01-10 11:45:00,25.61,25.62,25.59,25.61,210000.0,19.0421,19.0495,19.0272,19.0421,210000.0
2014-01-10 11:50:00,25.61,25.64,25.61,25.64,139300.0,19.0421,19.0644,19.0421,19.0644,139300.0
2014-01-10 11:55:00,25.64,25.65,25.62,25.63,172500.0,19.0644,19.0718,19.0495,19.0569,172500.0
2014-01-10 12:00:00,25.64,25.65,25.61,25.64,362800.0,19.0644,19.0718,19.0421,19.0644,362800.0
2014-01-10 12:05:00,25.64,25.67,25.64,25.67,172500.0,19.0644,19.0867,19.0644,19.0867,172500.0
2014-01-10 12:10:00,25.67,25.72,25.66,25.71,341200.0,19.0867,19.1238,19.0792,19.1164,341200.0
2014-01-10 12:15:00,25.71,25.72,25.65,25.66,468600.0,19.1164,19.1238,19.0718,19.0792,468600.0
2014-01-10 12:20:00,25.67,25.68,25.65,25.66,124300.0,19.0867,19.0941,19.0718,19.0792,124300.0
2014-01-10 12:25:00,25.65,25.67,25.65,25.65,120500.0,19.0718,19.0867,19.0718,19.0718,120500.0
2014-01-10 12:30:00,25.65,25.66,25.64,25.65,119700.0,19.0718,19.0792,19.0644,19.0718,119700.0
2014-01-10 12:35:00,25.65,25.65,25.63,25.63,197200.0,19.0718,19.0718,19.0569,19.0569,197200.0
2014-01-10 12:40:00,25.63,25.65,25.62,25.63,181800.0,19.0569,19.0718,19.0495,19.0569,181800.0
2014-01-10 12:45:00,25.63,25.64,25.58,25.59,478200.0,19.0569,19.0644,19.0198,19.0272,478200.0
2014-01-10 12:50:00,25.6,25.6,25.54,25.55,453300.0,19.0346,19.0346,18.99,18.9974,453300.0
2014-01-10 12:55:00,25.56,25.59,25.55,25.58,234400.0,19.0049,19.0272,18.9974,19.0198,234400.0
2014-01-10 13:00:00,25.57,25.59,25.57,25.59,156200.0,19.0123,19.0272,19.0123,19.0272,156200.0
2014-01-10 13:05:00,25.59,25.59,25.55,25.55,258900.0,19.0272,19.0272,18.9974,18.9974,258900.0
2014-01-10 13:10:00,25.55,25.57,25.55,25.56,252600.0,18.9974,19.0123,18.9974,19.0049,252600.0
2014-01-10 13:15:00,25.56,25.58,25.55,25.55,206500.0,19.0049,19.0198,18.9974,18.9974,206500.0
2014-01-10 13:20:00,25.55,25.56,25.55,25.56,108800.0,18.9974,19.0049,18.9974,19.0049,108800.0
2014-01-10 13:25:00,25.55,25.57,25.54,25.55,285700.0,18.9974,19.0123,18.99,18.9974,285700.0
2014-01-10 13:30:00,25.55,25.55,25.53,25.54,207000.0,18.9974,18.9974,18.9826,18.99,207000.0
2014-01-10 13:35:00,25.54,25.56,25.53,25.55,213800.0,18.99,19.0049,18.9826,18.9974,213800.0
2014-01-10 13:40:00,25.54,25.56,25.54,25.56,128700.0,18.99,19.0049,18.99,19.0049,128700.0
2014-01-10 13:45:00,25.56,25.58,25.55,25.57,215900.0,19.0049,19.0198,18.9974,19.0123,215900.0
2014-01-10 13:50:00,25.57,25.58,25.55,25.57,187300.0,19.0123,19.0198,18.9974,19.0123,187300.0
2014-01-10 13:55:00,25.57,25.57,25.54,25.55,142200.0,19.0123,19.0123,18.99,18.9974,142200.0
2014-01-10 14:00:00,25.55,25.56,25.53,25.55,163700.0,18.9974,19.0049,18.9826,18.9974,163700.0
2014-01-10 14:05:00,25.55,25.56,25.54,25.56,228700.0,18.9974,19.0049,18.99,19.0049,228700.0
2014-01-10 14:10:00,25.56,25.56,25.55,25.56,46200.0,19.0049,19.0049,18.9974,19.0049,46200.0
2014-01-10 14:15:00,25.56,25.62,25.55,25.6,767700.0,19.0049,19.0495,18.9974,19.0346,767700.0
2014-01-10 14:20:00,25.61,25.61,25.58,25.6,367800.0,19.0421,19.0421,19.0198,19.0346,367800.0
2014-01-10 14:25:00,25.59,25.62,25.59,25.62,411700.0,19.0272,19.0495,19.0272,19.0495,411700.0
2014-01-10 14:30:00,25.61,25.62,25.6,25.6,217800.0,19.0421,19.0495,19.0346,19.0346,217800.0
2014-01-10 14:35:00,25.61,25.61,25.57,25.61,513300.0,19.0421,19.0421,19.0123,19.0421,513300.0
2014-01-10 14:40:00,25.61,25.63,25.6,25.62,209900.0,19.0421,19.0569,19.0346,19.0495,209900.0
2014-01-10 14:45:00,25.63,25.63,25.58,25.58,114600.0,19.0569,19.0569,19.0198,19.0198,114600.0
2014-01-10 14:50:00,25.58,25.59,25.56,25.57,224900.0,19.0198,19.0272,19.0049,19.0123,224900.0
2014-01-10 14:55:00,25.57,25.58,25.55,25.55,299000.0,19.0123,19.0198,18.9974,18.9974,299000.0
2014-01-10 15:00:00,25.55,25.58,25.55,25.58,298800.0,18.9974,19.0198,18.9974,19.0198,298800.0
2014-01-10 15:05:00,25.57,25.61,25.57,25.59,370900.0,19.0123,19.0421,19.0123,19.0272,370900.0
2014-01-10 15:10:00,25.58,25.59,25.55,25.57,222300.0,19.0198,19.0272,18.9974,19.0123,222300.0
2014-01-10 15:15:00,25.57,25.57,25.55,25.56,196200.0,19.0123,19.0123,18.9974,19.0049,196200.0
2014-01-10 15:20:00,25.55,25.57,25.54,25.54,276500.0,18.9974,19.0123,18.99,18.99,276500.0
2014-01-10 15:25:00,25.55,25.55,25.53,25.54,210300.0,18.9974,18.9974,18.9826,18.99,210300.0
2014-01-10 15:30:00,25.54,25.57,25.52,25.53,585100.0,18.99,19.0123,18.9751,18.9826,585100.0
2014-01-10 15:35:00,25.53,25.55,25.52,25.53,529500.0,18.9826,18.9974,18.9751,18.9826,529500.0
2014-01-10 15:40:00,25.53,25.53,25.51,25.53,549000.0,18.9826,18.9826,18.9677,18.9826,549000.0
2014-01-10 15:45:00,25.52,25.53,25.51,25.51,415600.0,18.9751,18.9826,18.9677,18.9677,415600.0
2014-01-10 15:50:00,25.51,25.52,25.5,25.51,527100.0,18.9677,18.9751,18.9603,18.9677,527100.0
2014-01-10 15:55:00,25.51,25.55,25.51,25.54,1288500.0,18.9677,18.9974,18.9677,18.99,1288500.0
2014-01-13 09:30:00,25.64,25.7,25.6,25.66,1660000.0,19.0644,19.109,19.0346,19.0792,1660000.0
2014-01-13 09:35:00,25.66,25.78,25.65,25.76,910900.0,19.0792,19.1685,19.0718,19.1536,910900.0
2014-01-13 09:40:00,25.76,25.88,25.75,25.81,903600.0,19.1536,19.2428,19.1462,19.1908,903600.0
2014-01-13 09:45:00,25.8,25.82,25.77,25.79,991600.0,19.1833,19.1982,19.161,19.1759,991600.0
2014-01-13 09:50:00,25.79,25.8,25.75,25.77,463300.0,19.1759,19.1833,19.1462,19.161,463300.0
2014-01-13 09:55:00,25.77,25.79,25.75,25.77,669600.0,19.161,19.1759,19.1462,19.161,669600.0
2014-01-13 10:00:00,25.76,25.81,25.75,25.8,520300.0,19.1536,19.1908,19.1462,19.1833,520300.0
2014-01-13 10:05:00,25.81,25.82,25.8,25.81,384500.0,19.1908,19.1982,19.1833,19.1908,384500.0
2014-01-13 10:10:00,25.8,25.82,25.8,25.8,390300.0,19.1833,19.1982,19.1833,19.1833,390300.0
2014-01-13 10:15:00,25.8,25.84,25.8,25.84,396400.0,19.1833,19.2131,19.1833,19.2131,396400.0
2014-01-13 10:20:00,25.84,25.88,25.83,25.86,637000.0,19.2131,19.2428,19.2056,19.2279,637000.0
2014-01-13 10:25:00,25.86,25.88,25.83,25.88,767500.0,19.2279,19.2428,19.2056,19.2428,767500.0
2014-01-13 10:30:00,25.88,25.9,25.75,25.89,930400.0,19.2428,19.2577,19.1462,19.2502,930400.0
2014-01-13 10:35:00,25.89,25.98,25.88,25.97,737100.0,19.2502,19.3172,19.2428,19.3097,737100.0
2014-01-13 10:40:00,25.97,25.98,25.92,25.93,464800.0,19.3097,19.3172,19.2726,19.28,464800.0
2014-01-13 10:45:00,25.93,25.96,25.91,25.96,317800.0,19.28,19.3023,19.2651,19.3023,317800.0
2014-01-13 10:50:00,25.96,25.99,25.95,25.99,343500.0,19.3023,19.3246,19.2949,19.3246,343500.0
2014-01-13 10:55:00,25.99,25.99,25.97,25.98,296600.0,19.3246,19.3246,19.3097,19.3172,296600.0
2014-01-13 11:00:00,25.97,25.98,25.9,25.91,727400.0,19.3097,19.3172,19.2577,19.2651,727400.0
2014-01-13 11:05:00,25.92,25.93,25.9,25.93,435100.0,19.2726,19.28,19.2577,19.28,435100.0
2014-01-13 11:10:00,25.93,25.94,25.89,25.94,577300.0,19.28,19.2874,19.2502,19.2874,577300.0
2014-01-13 11:15:00,25.94,25.94,25.9,25.9,292500.0,19.2874,19.2874,19.2577,19.2577,292500.0
2014-01-13 11:20:00,25.91,25.91,25.86,25.88,335900.0,19.2651,19.2651,19.2279,19.2428,335900.0
2014-01-13 11:25:00,25.88,25.92,25.87,25.91,287200.0,19.2428,19.2726,19.2354,19.2651,287200.0
2014-01-13 11:30:00,25.91,25.91,25.9,25.9,90000.0,19.2651,19.2651,19.2577,19.2577,90000.0
2014-01-13 11:35:00,25.91,25.93,25.9,25.92,347000.0,19.2651,19.28,19.2577,19.2726,347000.0
2014-01-13 11:40:00,25.92,25.94,25.91,25.94,616100.0,19.2726,19.2874,19.2651,19.2874,616100.0
2014-01-13 11:45:00,25.94,25.94,25.91,25.92,152400.0,19.2874,19.2874,19.2651,19.2726,152400.0
2014-01-13 11:50:00,25.92,25.92,25.9,25.91,214800.0,19.2726,19.2726,19.2577,19.2651,214800.0
2014-01-13 11:55:00,25.9,25.93,25.9,25.92,214700.0,19.2577,19.28,19.2577,19.2726,214700.0
2014-01-13 12:00:00,25.92,25.95,25.9,25.9,308700.0,19.2726,19.2949,19.2577,19.2577,308700.0
2014-01-13 12:05:00,25.9,25.91,25.88,25.89,169800.0,19.2577,19.2651,19.2428,19.2502,169800.0
2014-01-13 12:10:00,25.88,25.9,25.88,25.89,147300.0,19.2428,19.2577,19.2428,19.2502,147300.0
2014-01-13 12:15:00,25.89,25.91,25.87,25.9,248900.0,19.2502,19.2651,19.2354,19.2577,248900.0
2014-01-13 12:20:00,25.9,25.91,25.86,25.86,215900.0,19.2577,19.2651,19.2279,19.2279,215900.0
2014-01-13 12:25:00,25.85,25.85,25.8,25.8,361900.0,19.2205,19.2205,19.1833,19.1833,361900.0
2014-01-13 12:30:00,25.8,25.81,25.77,25.8,682300.0,19.1833,19.1908,19.161,19.1833,682300.0
2014-01-13 12:35:00,25.8,25.8,25.75,25.76,467800.0,19.1833,19.1833,19.1462,19.1536,467800.0
2014-01-13 12:40:00,25.76,25.78,25.75,25.78,455300.0,19.1536,19.1685,19.1462,19.1685,455300.0
2014-01-13 12:45:00,25.78,25.78,25.76,25.76,244600.0,19.1685,19.1685,19.1536,19.1536,244600.0
2014-01-13 12:50:00,25.76,25.8,25.76,25.79,274400.0,19.1536,19.1833,19.1536,19.1759,274400.0
2014-01-13 12:55:00,25.79,25.79,25.75,25.76,524300.0,19.1759,19.1759,19.1462,19.1536,524300.0
2014-01-13 13:00:00,25.76,25.77,25.71,25.71,686900.0,19.1536,19.161,19.1164,19.1164,686900.0
2014-01-13 13:05:00,25.71,25.76,25.71,25.75,567000.0,19.1164,19.1536,19.1164,19.1462,567000.0
2014-01-13 13:10:00,25.76,25.77,25.74,25.77,282500.0,19.1536,19.161,19.1387,19.161,282500.0
2014-01-13 13:15:00,25.76,25.77,25.71,25.75,317400.0,19.1536,19.161,19.1164,19.1462,317400.0
2014-01-13 13:20:00,25.75,25.79,25.73,25.78,321900.0,19.1462,19.1759,19.1313,19.1685,321900.0
2014-01-13 13:25:00,25.79,25.79,25.74,25.75,996700.0,19.1759,19.1759,19.1387,19.1462,996700.0
2014-01-13 13:30:00,25.76,25.76,25.73,25.75,520200.0,19.1536,19.1536,19.1313,19.1462,520200.0
2014-01-13 13:35:00,25.74,25.75,25.73,25.75,435600.0,19.1387,19.1462,19.1313,19.1462,435600.0
2014-01-13 13:40:00,25.75,25.75,25.68,25.68,432500.0,19.1462,19.1462,19.0941,19.0941,432500.0
2014-01-13 13:45:00,25.68,25.68,25.64,25.67,493300.0,19.0941,19.0941,19.0644,19.0867,493300.0
2014-01-13 13:50:00,25.66,25.67,25.62,25.65,384000.0,19.0792,19.0867,19.0495,19.0718,384000.0
2014-01-13 13:55:00,25.64,25.68,25.63,25.68,355200.0,19.0644,19.0941,19.0569,19.0941,355200.0
2014-01-13 14:00:00,25.67,25.68,25.63,25.64,274600.0,19.0867,19.0941,19.0569,19.0644,274600.0
2014-01-13 14:05:00,25.64,25.66,25.63,25.63,188600.0,19.0644,19.0792,19.0569,19.0569,188600.0
2014-01-13 14:10:00,25.64,25.64,25.6,25.62,329500.0,19.0644,19.0644,19.0346,19.0495,329500.0
2014-01-13 14:15:00,25.62,25.62,25.59,25.6,359200.0,19.0495,19.0495,19.0272,19.0346,359200.0
2014-01-13 14:20:00,25.61,25.64,25.59,25.61,331400.0,19.0421,19.0644,19.0272,19.0421,331400.0
2014-01-13 14:25:00,25.6,25.62,25.59,25.59,249800.0,19.0346,19.0495,19.0272,19.0272,249800.0
2014-01-13 14:30:00,25.6,25.61,25.57,25.59,242400.0,19.0346,19.0421,19.0123,19.0272,242400.0
2014-01-13 14:35:00,25.6,25.61,25.57,25.59,161400.0,19.0346,19.0421,19.0123,19.0272,161400.0
2014-01-13 14:40:00,25.59,25.61,25.58,25.59,129300.0,19.0272,19.0421,19.0198,19.0272,129300.0
2014-01-13 14:45:00,25.59,25.59,25.53,25.55,257800.0,19.0272,19.0272,18.9826,18.9974,257800.0
2014-01-13 14:50:00,25.55,25.56,25.51,25.55,276000.0,18.9974,19.0049,18.9677,18.9974,276000.0
2014-01-13 14:55:00,25.56,25.56,25.53,25.54,326700.0,19.0049,19.0049,18.9826,18.99,326700.0
2014-01-13 15:00:00,25.54,25.55,25.47,25.5,449300.0,18.99,18.9974,18.938,18.9603,449300.0
2014-01-13 15:05:00,25.5,25.51,25.45,25.48,511600.0,18.9603,18.9677,18.9231,18.9454,511600.0
2014-01-13 15:10:00,25.49,25.5,25.45,25.47,299200.0,18.9528,18.9603,18.9231,18.938,299200.0
2014-01-13 15:15:00,25.48,25.48,25.44,25.46,404800.0,18.9454,18.9454,18.9157,18.9305,404800.0
2014-01-13 15:20:00,25.45,25.49,25.43,25.46,839500.0,18.9231,18.9528,18.9082,18.9305,839500.0
2014-01-13 15:25:00,25.47,25.49,25.43,25.47,369700.0,18.938,18.9528,18.9082,18.938,369700.0
2014-01-13 15:30:00,25.46,25.47,25.42,25.43,321700.0,18.9305,18.938,18.9008,18.9082,321700.0
2014-01-13 15:35:00,25.43,25.48,25.42,25.46,527000.0,18.9082,18.9454,18.9008,18.9305,527000.0
2014-01-13 15:40:00,25.47,25.47,25.42,25.43,389400.0,18.938,18.938,18.9008,18.9082,389400.0
2014-01-13 15:45:00,25.44,25.49,25.43,25.48,597000.0,18.9157,18.9528,18.9082,18.9454,597000.0
2014-01-13 15:50:00,25.48,25.5,25.47,25.48,430900.0,18.9454,18.9603,18.938,18.9454,430900.0
2014-01-13 15:55:00,25.47,25.51,25.47,25.5,1352500.0,18.938,18.9677,18.938,18.9603,1352500.0
2014-01-14 09:30:00,26.0,26.05,25.9,26.04,4277300.0,19.332,19.3692,19.2577,19.3618,4277300.0
2014-01-14 09:35:00,26.03,26.05,25.92,26.04,1544400.0,19.3543,19.3692,19.2726,19.3618,1544400.0
2014-01-14 09:40:00,26.04,26.07,26.01,26.07,861700.0,19.3618,19.3841,19.3395,19.3841,861700.0
2014-01-14 09:45:00,26.07,26.1,26.0,26.09,1242200.0,19.3841,19.4064,19.332,19.399,1242200.0
2014-01-14 09:50:00,26.09,26.2,26.08,26.18,1455500.0,19.399,19.4807,19.3915,19.4659,1455500.0
2014-01-14 09:55:00,26.17,26.24,26.15,26.24,1343900.0,19.4584,19.5105,19.4436,19.5105,1343900.0
2014-01-14 10:00:00,26.23,26.32,26.23,26.28,2209600.0,19.5031,19.57,19.5031,19.5402,2209600.0
2014-01-14 10:05:00,26.28,26.37,26.25,26.33,1337400.0,19.5402,19.6071,19.5179,19.5774,1337400.0
2014-01-14 10:10:00,26.33,26.34,26.28,26.32,669100.0,19.5774,19.5848,19.5402,19.57,669100.0
2014-01-14 10:15:00,26.32,26.34,26.3,26.32,514600.0,19.57,19.5848,19.5551,19.57,514600.0
2014-01-14 10:20:00,26.32,26.43,26.31,26.41,1834600.0,19.57,19.6518,19.5625,19.6369,1834600.0
2014-01-14 10:25:00,26.41,26.42,26.33,26.38,1657700.0,19.6369,19.6443,19.5774,19.6146,1657700.0
2014-01-14 10:30:00,26.38,26.43,26.36,26.43,933300.0,19.6146,19.6518,19.5997,19.6518,933300.0
2014-01-14 10:35:00,26.43,26.43,26.36,26.37,1176100.0,19.6518,19.6518,19.5997,19.6071,1176100.0
2014-01-14 10:40:00,26.38,26.43,26.37,26.43,526600.0,19.6146,19.6518,19.6071,19.6518,526600.0
2014-01-14 10:45:00,26.43,26.45,26.39,26.41,790900.0,19.6518,19.6666,19.622,19.6369,790900.0
2014-01-14 10:50:00,26.41,26.42,26.35,26.38,536500.0,19.6369,19.6443,19.5923,19.6146,536500.0
2014-01-14 10:55:00,26.37,26.44,26.36,26.44,759000.0,19.6071,19.6592,19.5997,19.6592,759000.0
2014-01-14 11:00:00,26.44,26.49,26.44,26.49,838300.0,19.6592,19.6964,19.6592,19.6964,838300.0
2014-01-14 11:05:00,26.48,26.54,26.47,26.47,1554000.0,19.6889,19.7336,19.6815,19.6815,1554000.0
2014-01-14 11:10:00,26.47,26.47,26.38,26.41,780900.0,19.6815,19.6815,19.6146,19.6369,780900.0
2014-01-14 11:15:00,26.41,26.48,26.41,26.46,713600.0,19.6369,19.6889,19.6369,19.6741,713600.0
2014-01-14 11:20:00,26.47,26.48,26.41,26.48,843000.0,19.6815,19.6889,19.6369,19.6889,843000.0
2014-01-14 11:25:00,26.48,26.49,26.38,26.39,1305400.0,19.6889,19.6964,19.6146,19.622,1305400.0
2014-01-14 11:30:00,26.4,26.4,26.32,26.33,789500.0,19.6295,19.6295,19.57,19.5774,789500.0
2014-01-14 11:35:00,26.33,26.36,26.3,26.35,886700.0,19.5774,19.5997,19.5551,19.5923,886700.0
2014-01-14 11:40:00,26.34,26.39,26.34,26.39,479900.0,19.5848,19.622,19.5848,19.622,479900.0
2014-01-14 11:45:00,26.39,26.39,26.36,26.38,445700.0,19.622,19.622,19.5997,19.6146,445700.0
2014-01-14 11:50:00,26.38,26.39,26.34,26.37,657500.0,19.6146,19.622,19.5848,19.6071,657500.0
2014-01-14 11:55:00,26.37,26.4,26.36,26.39,257200.0,19.6071,19.6295,19.5997,19.622,257200.0
2014-01-14 12:00:00,26.39,26.4,26.38,26.39,237000.0,19.622,19.6295,19.6146,19.622,237000.0
2014-01-14 12:05:00,26.39,26.4,26.37,26.37,331700.0,19.622,19.6295,19.6071,19.6071,331700.0
2014-01-14 12:10:00,26.37,26.38,26.36,26.36,201500.0,19.6071,19.6146,19.5997,19.5997,201500.0
2014-01-14 12:15:00,26.37,26.4,26.36,26.39,409000.0,19.6071,19.6295,19.5997,19.622,409000.0
2014-01-14 12:20:00,26.39,26.41,26.38,26.38,473600.0,19.622,19.6369,19.6146,19.6146,473600.0
2014-01-14 12:25:00,26.39,26.39,26.36,26.37,280200.0,19.622,19.622,19.5997,19.6071,280200.0
2014-01-14 12:30:00,26.37,26.37,26.33,26.35,299900.0,19.6071,19.6071,19.5774,19.5923,299900.0
2014-01-14 12:35:00,26.36,26.39,26.35,26.39,483500.0,19.5997,19.622,19.5923,19.622,483500.0
2014-01-14 12:40:00,26.39,26.46,26.38,26.43,871200.0,19.622,19.6741,19.6146,19.6518,871200.0
2014-01-14 12:45:00,26.43,26.44,26.39,26.4,247200.0,19.6518,19.6592,19.622,19.6295,247200.0
2014-01-14 12:50:00,26.4,26.42,26.4,26.41,144200.0,19.6295,19.6443,19.6295,19.6369,144200.0
2014-01-14 12:55:00,26.42,26.45,26.41,26.44,403000.0,19.6443,19.6666,19.6369,19.6592,403000.0
2014-01-14 13:00:00,26.44,26.49,26.44,26.48,583200.0,19.6592,19.6964,19.6592,19.6889,583200.0
2014-01-14 13:05:00,26.47,26.48,26.46,26.48,172900.0,19.6815,19.6889,19.6741,19.6889,172900.0
2014-01-14 13:10:00,26.48,26.48,26.43,26.44,397000.0,19.6889,19.6889,19.6518,19.6592,397000.0
2014-01-14 13:15:00,26.44,26.49,26.43,26.48,346500.0,19.6592,19.6964,19.6518,19.6889,346500.0
2014-01-14 13:20:00,26.48,26.48,26.43,26.45,276200.0,19.6889,19.6889,19.6518,19.6666,276200.0
2014-01-14 13:25:00,26.45,26.45,26.43,26.43,107800.0,19.6666,19.6666,19.6518,19.6518,107800.0
2014-01-14 13:30:00,26.43,26.47,26.43,26.46,333200.0,19.6518,19.6815,19.6518,19.6741,333200.0
2014-01-14 13:35:00,26.45,26.49,26.44,26.49,265500.0,19.6666,19.6964,19.6592,19.6964,265500.0
2014-01-14 13:40:00,26.49,26.49,26.45,26.45,163500.0,19.6964,19.6964,19.6666,19.6666,163500.0
2014-01-14 13:45:00,26.45,26.46,26.44,26.46,253500.0,19.6666,19.6741,19.6592,19.6741,253500.0
2014-01-14 13:50:00,26.46,26.48,26.45,26.46,278400.0,19.6741,19.6889,19.6666,19.6741,278400.0
2014-01-14 13:55:00,26.46,26.47,26.44,26.45,352100.0,19.6741,19.6815,19.6592,19.6666,352100.0
2014-01-14 14:00:00,26.45,26.46,26.4,26.42,427600.0,19.6666,19.6741,19.6295,19.6443,427600.0
2014-01-14 14:05:00,26.41,26.43,26.4,26.41,411100.0,19.6369,19.6518,19.6295,19.6369,411100.0
2014-01-14 14:10:00,26.41,26.45,26.41,26.43,447100.0,19.6369,19.6666,19.6369,19.6518,447100.0
2014-01-14 14:15:00,26.43,26.47,26.43,26.45,353300.0,19.6518,19.6815,19.6518,19.6666,353300.0
2014-01-14 14:20:00,26.45,26.47,26.45,26.47,252900.0,19.6666,19.6815,19.6666,19.6815,252900.0
2014-01-14 14:25:00,26.47,26.5,26.46,26.48,322200.0,19.6815,19.7038,19.6741,19.6889,322200.0
2014-01-14 14:30:00,26.49,26.5,26.48,26.5,463500.0,19.6964,19.7038,19.6889,19.7038,463500.0
2014-01-14 14:35:00,26.5,26.5,26.46,26.46,353700.0,19.7038,19.7038,19.6741,19.6741,353700.0
2014-01-14 14:40:00,26.47,26.47,26.43,26.44,231300.0,19.6815,19.6815,19.6518,19.6592,231300.0
2014-01-14 14:45:00,26.44,26.47,26.43,26.47,222300.0,19.6592,19.6815,19.6518,19.6815,222300.0
2014-01-14 14:50:00,26.47,26.49,26.46,26.48,556500.0,19.6815,19.6964,19.6741,19.6889,556500.0
2014-01-14 14:55:00,26.48,26.52,26.45,26.52,1410700.0,19.6889,19.7187,19.6666,19.7187,1410700.0
2014-01-14 15:00:00,26.52,26.55,26.51,26.55,656500.0,19.7187,19.741,19.7112,19.741,656500.0
2014-01-14 15:05:00,26.55,26.55,26.53,26.54,687300.0,19.741,19.741,19.7261,19.7336,687300.0
2014-01-14 15:10:00,26.54,26.55,26.53,26.53,252400.0,19.7336,19.741,19.7261,19.7261,252400.0
2014-01-14 15:15:00,26.54,26.54,26.5,26.52,1038400.0,19.7336,19.7336,19.7038,19.7187,1038400.0
2014-01-14 15:20:00,26.52,26.54,26.49,26.53,926600.0,19.7187,19.7336,19.6964,19.7261,926600.0
2014-01-14 15:25:00,26.54,26.54,26.49,26.51,782300.0,19.7336,19.7336,19.6964,19.7112,782300.0
2014-01-14 15:30:00,26.5,26.51,26.49,26.51,2093200.0,19.7038,19.7112,19.6964,19.7112,2093200.0
2014-01-14 15:35:00,26.5,26.52,26.49,26.49,1833500.0,19.7038,19.7187,19.6964,19.6964,1833500.0
2014-01-14 15:40:00,26.49,26.51,26.48,26.49,925200.0,19.6964,19.7112,19.6889,19.6964,925200.0
2014-01-14 15:45:00,26.49,26.5,26.48,26.5,1117000.0,19.6964,19.7038,19.6889,19.7038,1117000.0
2014-01-14 15:50:00,26.49,26.51,26.47,26.47,2527500.0,19.6964,19.7112,19.6815,19.6815,2527500.0
2014-01-14 15:55:00,26.48,26.51,26.47,26.5,3073000.0,19.6889,19.7112,19.6815,19.7038,3073000.0
2014-01-15 09:30:00,26.73,26.86,26.72,26.84,4269500.0,19.8748,19.9715,19.8674,19.9566,4269500.0
2014-01-15 09:35:00,26.84,26.87,26.83,26.84,1756700.0,19.9566,19.9789,19.9492,19.9566,1756700.0
2014-01-15 09:40:00,26.85,26.88,26.83,26.88,1256300.0,19.964,19.9864,19.9492,19.9864,1256300.0
2014-01-15 09:45:00,26.88,26.91,26.84,26.86,1953600.0,19.9864,20.0087,19.9566,19.9715,1953600.0
2014-01-15 09:50:00,26.86,26.87,26.79,26.8,1197300.0,19.9715,19.9789,19.9194,19.9269,1197300.0
2014-01-15 09:55:00,26.8,26.82,26.66,26.71,2488200.0,19.9269,19.9417,19.8228,19.86,2488200.0
2014-01-15 10:00:00,26.72,26.75,26.65,26.66,727000.0,19.8674,19.8897,19.8153,19.8228,727000.0
2014-01-15 10:05:00,26.66,26.74,26.65,26.74,1561000.0,19.8228,19.8823,19.8153,19.8823,1561000.0
2014-01-15 10:10:00,26.74,26.74,26.7,26.71,479400.0,19.8823,19.8823,19.8525,19.86,479400.0
2014-01-15 10:15:00,26.7,26.78,26.7,26.74,740600.0,19.8525,19.912,19.8525,19.8823,740600.0
2014-01-15 10:20:00,26.75,26.77,26.73,26.77,672200.0,19.8897,19.9046,19.8748,19.9046,672200.0
2014-01-15 10:25:00,26.77,26.78,26.71,26.72,820800.0,19.9046,19.912,19.86,19.8674,820800.0
2014-01-15 10:30:00,26.72,26.73,26.7,26.73,504000.0,19.8674,19.8748,19.8525,19.8748,504000.0
2014-01-15 10:35:00,26.73,26.74,26.7,26.71,327200.0,19.8748,19.8823,19.8525,19.86,327200.0
2014-01-15 10:40:00,26.72,26.74,26.71,26.73,419400.0,19.8674,19.8823,19.86,19.8748,419400.0
2014-01-15 10:45:00,26.73,26.76,26.72,26.76,1033000.0,19.8748,19.8971,19.8674,19.8971,1033000.0
2014-01-15 10:50:00,26.76,26.76,26.72,26.74,751800.0,19.8971,19.8971,19.8674,19.8823,751800.0
2014-01-15 10:55:00,26.74,26.75,26.71,26.74,602400.0,19.8823,19.8897,19.86,19.8823,602400.0
2014-01-15 11:00:00,26.74,26.77,26.73,26.77,502500.0,19.8823,19.9046,19.8748,19.9046,502500.0
2014-01-15 11:05:00,26.76,26.82,26.74,26.81,815800.0,19.8971,19.9417,19.8823,19.9343,815800.0
2014-01-15 11:10:00,26.8,26.81,26.76,26.77,551800.0,19.9269,19.9343,19.8971,19.9046,551800.0
2014-01-15 11:15:00,26.77,26.8,26.74,26.79,536100.0,19.9046,19.9269,19.8823,19.9194,536100.0
2014-01-15 11:20:00,26.8,26.8,26.73,26.74,757200.0,19.9269,19.9269,19.8748,19.8823,757200.0
2014-01-15 11:25:00,26.74,26.75,26.72,26.74,255400.0,19.8823,19.8897,19.8674,19.8823,255400.0
2014-01-15 11:30:00,26.73,26.75,26.73,26.73,363700.0,19.8748,19.8897,19.8748,19.8748,363700.0
2014-01-15 11:35:00,26.74,26.74,26.71,26.73,477300.0,19.8823,19.8823,19.86,19.8748,477300.0
2014-01-15 11:40:00,26.73,26.75,26.72,26.75,230200.0,19.8748,19.8897,19.8674,19.8897,230200.0
2014-01-15 11:45:00,26.74,26.76,26.73,26.74,329300.0,19.8823,19.8971,19.8748,19.8823,329300.0
2014-01-15 11:50:00,26.74,26.84,26.73,26.82,563400.0,19.8823,19.9566,19.8748,19.9417,563400.0
2014-01-15 11:55:00,26.81,26.82,26.78,26.8,238600.0,19.9343,19.9417,19.912,19.9269,238600.0
2014-01-15 12:00:00,26.8,26.84,26.8,26.84,497700.0,19.9269,19.9566,19.9269,19.9566,497700.0
2014-01-15 12:05:00,26.84,26.87,26.81,26.87,506700.0,19.9566,19.9789,19.9343,19.9789,506700.0
2014-01-15 12:10:00,26.87,26.87,26.82,26.84,579700.0,19.9789,19.9789,19.9417,19.9566,579700.0
2014-01-15 12:15:00,26.84,26.87,26.84,26.86,784200.0,19.9566,19.9789,19.9566,19.9715,784200.0
2014-01-15 12:20:00,26.86,26.86,26.85,26.85,249300.0,19.9715,19.9715,19.964,19.964,249300.0
2014-01-15 12:25:00,26.86,26.86,26.82,26.84,259800.0,19.9715,19.9715,19.9417,19.9566,259800.0
2014-01-15 12:30:00,26.84,26.87,26.84,26.87,1307000.0,19.9566,19.9789,19.9566,19.9789,1307000.0
2014-01-15 12:35:00,26.87,26.87,26.85,26.87,472100.0,19.9789,19.9789,19.964,19.9789,472100.0
2014-01-15 12:40:00,26.87,26.87,26.86,26.87,230800.0,19.9789,19.9789,19.9715,19.9789,230800.0
2014-01-15 12:45:00,26.86,26.87,26.86,26.87,453800.0,19.9715,19.9789,19.9715,19.9789,453800.0
2014-01-15 12:50:00,26.86,26.87,26.82,26.84,382800.0,19.9715,19.9789,19.9417,19.9566,382800.0
2014-01-15 12:55:00,26.83,26.86,26.83,26.85,173400.0,19.9492,19.9715,19.9492,19.964,173400.0
2014-01-15 13:00:00,26.86,26.86,26.83,26.84,193100.0,19.9715,19.9715,19.9492,19.9566,193100.0
2014-01-15 13:05:00,26.84,26.84,26.83,26.84,773900.0,19.9566,19.9566,19.9492,19.9566,773900.0
2014-01-15 13:10:00,26.83,26.85,26.83,26.84,155400.0,19.9492,19.964,19.9492,19.9566,155400.0
2014-01-15 13:15:00,26.85,26.85,26.83,26.83,159100.0,19.964,19.964,19.9492,19.9492,159100.0
2014-01-15 13:20:00,26.84,26.86,26.83,26.85,259700.0,19.9566,19.9715,19.9492,19.964,259700.0
2014-01-15 13:25:00,26.86,26.87,26.85,26.87,231600.0,19.9715,19.9789,19.964,19.9789,231600.0
2014-01-15 13:30:00,26.87,26.87,26.84,26.86,345600.0,19.9789,19.9789,19.9566,19.9715,345600.0
2014-01-15 13:35:00,26.85,26.87,26.85,26.87,153900.0,19.964,19.9789,19.964,19.9789,153900.0
2014-01-15 13:40:00,26.87,26.87,26.85,26.86,269400.0,19.9789,19.9789,19.964,19.9715,269400.0
2014-01-15 13:45:00,26.87,26.91,26.86,26.9,627000.0,19.9789,20.0087,19.9715,20.0012,627000.0
2014-01-15 13:50:00,26.91,26.92,26.88,26.89,619700.0,20.0087,20.0161,19.9864,19.9938,619700.0
2014-01-15 13:55:00,26.89,26.91,26.88,26.89,264800.0,19.9938,20.0087,19.9864,19.9938,264800.0
2014-01-15 14:00:00,26.89,26.9,26.87,26.9,307600.0,19.9938,20.0012,19.9789,20.0012,307600.0
2014-01-15 14:05:00,26.9,26.9,26.88,26.88,194900.0,20.0012,20.0012,19.9864,19.9864,194900.0
2014-01-15 14:10:00,26.89,26.91,26.88,26.91,312600.0,19.9938,20.0087,19.9864,20.0087,312600.0
2014-01-15 14:15:00,26.9,26.96,26.9,26.96,1250600.0,20.0012,20.0458,20.0012,20.0458,1250600.0
2014-01-15 14:20:00,26.96,26.98,26.94,26.95,804500.0,20.0458,20.0607,20.031,20.0384,804500.0
2014-01-15 14:25:00,26.95,26.97,26.92,26.95,793900.0,20.0384,20.0533,20.0161,20.0384,793900.0
2014-01-15 14:30:00,26.96,26.96,26.92,26.92,853900.0,20.0458,20.0458,20.0161,20.0161,853900.0
2014-01-15 14:35:00,26.92,26.93,26.87,26.88,776100.0,20.0161,20.0235,19.9789,19.9864,776100.0
2014-01-15 14:40:00,26.88,26.9,26.85,26.87,528100.0,19.9864,20.0012,19.964,19.9789,528100.0
2014-01-15 14:45:00,26.87,26.88,26.85,26.86,370400.0,19.9789,19.9864,19.964,19.9715,370400.0
2014-01-15 14:50:00,26.85,26.86,26.84,26.85,194100.0,19.964,19.9715,19.9566,19.964,194100.0
2014-01-15 14:55:00,26.86,26.86,26.81,26.85,403500.0,19.9715,19.9715,19.9343,19.964,403500.0
2014-01-15 15:00:00,26.85,26.85,26.81,26.82,370500.0,19.964,19.964,19.9343,19.9417,370500.0
2014-01-15 15:05:00,26.83,26.83,26.78,26.8,571200.0,19.9492,19.9492,19.912,19.9269,571200.0
2014-01-15 15:10:00,26.8,26.82,26.75,26.76,491300.0,19.9269,19.9417,19.8897,19.8971,491300.0
2014-01-15 15:15:00,26.75,26.77,26.72,26.72,375500.0,19.8897,19.9046,19.8674,19.8674,375500.0
2014-01-15 15:20:00,26.72,26.73,26.68,26.69,488000.0,19.8674,19.8748,19.8376,19.8451,488000.0
2014-01-15 15:25:00,26.69,26.71,26.64,26.69,614700.0,19.8451,19.86,19.8079,19.8451,614700.0
2014-01-15 15:30:00,26.69,26.72,26.68,26.71,365400.0,19.8451,19.8674,19.8376,19.86,365400.0
2014-01-15 15:35:00,26.71,26.75,26.71,26.71,807700.0,19.86,19.8897,19.86,19.86,807700.0
2014-01-15 15:40:00,26.71,26.72,26.65,26.68,523600.0,19.86,19.8674,19.8153,19.8376,523600.0
2014-01-15 15:45:00,26.68,26.71,26.61,26.62,1145800.0,19.8376,19.86,19.7856,19.793,1145800.0
2014-01-15 15:50:00,26.63,26.67,26.63,26.66,800900.0,19.8005,19.8302,19.8005,19.8228,800900.0
2014-01-15 15:55:00,26.66,26.67,26.61,26.67,2333300.0,19.8228,19.8302,19.7856,19.8302,2333300.0
2014-01-16 09:30:00,26.67,26.74,26.63,26.72,1367200.0,19.8302,19.8823,19.8005,19.8674,1367200.0
2014-01-16 09:35:00,26.73,26.73,26.55,26.59,1012800.0,19.8748,19.8748,19.741,19.7707,1012800.0
2014-01-16 09:40:00,26.59,26.6,26.46,26.46,876900.0,19.7707,19.7782,19.6741,19.6741,876900.0
2014-01-16 09:45:00,26.46,26.55,26.45,26.54,1001400.0,19.6741,19.741,19.6666,19.7336,1001400.0
2014-01-16 09:50:00,26.55,26.57,26.43,26.46,970300.0,19.741,19.7559,19.6518,19.6741,970300.0
2014-01-16 09:55:00,26.47,26.47,26.36,26.41,721900.0,19.6815,19.6815,19.5997,19.6369,721900.0
2014-01-16 10:00:00,26.42,26.45,26.37,26.45,593500.0,19.6443,19.6666,19.6071,19.6666,593500.0
2014-01-16 10:05:00,26.44,26.46,26.44,26.46,366400.0,19.6592,19.6741,19.6592,19.6741,366400.0
2014-01-16 10:10:00,26.45,26.5,26.44,26.5,348100.0,19.6666,19.7038,19.6592,19.7038,348100.0
2014-01-16 10:15:00,26.5,26.5,26.45,26.46,490800.0,19.7038,19.7038,19.6666,19.6741,490800.0
2014-01-16 10:20:00,26.47,26.5,26.45,26.48,628700.0,19.6815,19.7038,19.6666,19.6889,628700.0
2014-01-16 10:25:00,26.49,26.49,26.46,26.46,239400.0,19.6964,19.6964,19.6741,19.6741,239400.0
2014-01-16 10:30:00,26.46,26.47,26.43,26.45,238200.0,19.6741,19.6815,19.6518,19.6666,238200.0
2014-01-16 10:35:00,26.45,26.45,26.43,26.45,199100.0,19.6666,19.6666,19.6518,19.6666,199100.0
2014-01-16 10:40:00,26.44,26.46,26.44,26.45,318200.0,19.6592,19.6741,19.6592,19.6666,318200.0
2014-01-16 10:45:00,26.45,26.46,26.36,26.38,771300.0,19.6666,19.6741,19.5997,19.6146,771300.0
2014-01-16 10:50:00,26.38,26.4,26.37,26.4,263800.0,19.6146,19.6295,19.6071,19.6295,263800.0
2014-01-16 10:55:00,26.4,26.43,26.39,26.43,218000.0,19.6295,19.6518,19.622,19.6518,218000.0
2014-01-16 11:00:00,26.43,26.44,26.41,26.42,336500.0,19.6518,19.6592,19.6369,19.6443,336500.0
2014-01-16 11:05:00,26.42,26.45,26.41,26.43,1725400.0,19.6443,19.6666,19.6369,19.6518,1725400.0
2014-01-16 11:10:00,26.43,26.5,26.43,26.49,254600.0,19.6518,19.7038,19.6518,19.6964,254600.0
2014-01-16 11:15:00,26.5,26.55,26.48,26.55,373000.0,19.7038,19.741,19.6889,19.741,373000.0
2014-01-16 11:20:00,26.55,26.62,26.54,26.62,361700.0,19.741,19.793,19.7336,19.793,361700.0
2014-01-16 11:25:00,26.62,26.62,26.54,26.57,446100.0,19.793,19.793,19.7336,19.7559,446100.0
2014-01-16 11:30:00,26.57,26.57,26.53,26.55,228300.0,19.7559,19.7559,19.7261,19.741,228300.0
2014-01-16 11:35:00,26.54,26.56,26.51,26.52,359400.0,19.7336,19.7484,19.7112,19.7187,359400.0
2014-01-16 11:40:00,26.51,26.52,26.44,26.48,306500.0,19.7112,19.7187,19.6592,19.6889,306500.0
2014-01-16 11:45:00,26.48,26.55,26.48,26.53,360600.0,19.6889,19.741,19.6889,19.7261,360600.0
2014-01-16 11:50:00,26.52,26.55,26.52,26.53,210100.0,19.7187,19.741,19.7187,19.7261,210100.0
2014-01-16 11:55:00,26.54,26.55,26.5,26.51,286400.0,19.7336,19.741,19.7038,19.7112,286400.0
2014-01-16 12:00:00,26.52,26.52,26.48,26.51,381200.0,19.7187,19.7187,19.6889,19.7112,381200.0
2014-01-16 12:05:00,26.5,26.51,26.46,26.48,205600.0,19.7038,19.7112,19.6741,19.6889,205600.0
2014-01-16 12:10:00,26.47,26.49,26.44,26.44,235900.0,19.6815,19.6964,19.6592,19.6592,235900.0
2014-01-16 12:15:00,26.45,26.46,26.41,26.41,301800.0,19.6666,19.6741,19.6369,19.6369,301800.0
2014-01-16 12:20:00,26.41,26.42,26.34,26.34,513900.0,19.6369,19.6443,19.5848,19.5848,513900.0
2014-01-16 12:25:00,26.34,26.42,26.33,26.41,511800.0,19.5848,19.6443,19.5774,19.6369,511800.0
2014-01-16 12:30:00,26.41,26.47,26.41,26.46,173700.0,19.6369,19.6815,19.6369,19.6741,173700.0
2014-01-16 12:35:00,26.45,26.46,26.4,26.41,300000.0,19.6666,19.6741,19.6295,19.6369,300000.0
2014-01-16 12:40:00,26.4,26.47,26.39,26.47,224200.0,19.6295,19.6815,19.622,19.6815,224200.0
2014-01-16 12:45:00,26.47,26.47,26.43,26.45,177100.0,19.6815,19.6815,19.6518,19.6666,177100.0
2014-01-16 12:50:00,26.44,26.5,26.44,26.49,339700.0,19.6592,19.7038,19.6592,19.6964,339700.0
2014-01-16 12:55:00,26.48,26.49,26.45,26.48,477300.0,19.6889,19.6964,19.6666,19.6889,477300.0
2014-01-16 13:00:00,26.47,26.5,26.47,26.49,135200.0,19.6815,19.7038,19.6815,19.6964,135200.0
2014-01-16 13:05:00,26.49,26.49,26.48,26.49,219600.0,19.6964,19.6964,19.6889,19.6964,219600.0
2014-01-16 13:10:00,26.49,26.52,26.48,26.52,283500.0,19.6964,19.7187,19.6889,19.7187,283500.0
2014-01-16 13:15:00,26.51,26.55,26.49,26.55,540300.0,19.7112,19.741,19.6964,19.741,540300.0
2014-01-16 13:20:00,26.55,26.6,26.54,26.6,408100.0,19.741,19.7782,19.7336,19.7782,408100.0
2014-01-16 13:25:00,26.6,26.62,26.56,26.57,408700.0,19.7782,19.793,19.7484,19.7559,408700.0
2014-01-16 13:30:00,26.56,26.57,26.51,26.53,238200.0,19.7484,19.7559,19.7112,19.7261,238200.0
2014-01-16 13:35:00,26.53,26.55,26.51,26.54,285900.0,19.7261,19.741,19.7112,19.7336,285900.0
2014-01-16 13:40:00,26.55,26.55,26.52,26.53,149200.0,19.741,19.741,19.7187,19.7261,149200.0
2014-01-16 13:45:00,26.53,26.53,26.52,26.53,122700.0,19.7261,19.7261,19.7187,19.7261,122700.0
2014-01-16 13:50:00,26.53,26.57,26.52,26.57,404900.0,19.7261,19.7559,19.7187,19.7559,404900.0
2014-01-16 13:55:00,26.57,26.58,26.56,26.57,354000.0,19.7559,19.7633,19.7484,19.7559,354000.0
2014-01-16 14:00:00,26.57,26.62,26.56,26.58,749500.0,19.7559,19.793,19.7484,19.7633,749500.0
2014-01-16 14:05:00,26.57,26.61,26.56,26.59,674300.0,19.7559,19.7856,19.7484,19.7707,674300.0
2014-01-16 14:10:00,26.58,26.65,26.57,26.64,757200.0,19.7633,19.8153,19.7559,19.8079,757200.0
2014-01-16 14:15:00,26.64,26.66,26.63,26.63,580600.0,19.8079,19.8228,19.8005,19.8005,580600.0
2014-01-16 14:20:00,26.63,26.64,26.61,26.62,474000.0,19.8005,19.8079,19.7856,19.793,474000.0
2014-01-16 14:25:00,26.61,26.62,26.58,26.59,340600.0,19.7856,19.793,19.7633,19.7707,340600.0
2014-01-16 14:30:00,26.59,26.6,26.57,26.59,324500.0,19.7707,19.7782,19.7559,19.7707,324500.0
2014-01-16 14:35:00,26.58,26.6,26.57,26.59,252500.0,19.7633,19.7782,19.7559,19.7707,252500.0
2014-01-16 14:40:00,26.59,26.65,26.58,26.62,512800.0,19.7707,19.8153,19.7633,19.793,512800.0
2014-01-16 14:45:00,26.62,26.63,26.6,26.6,218300.0,19.793,19.8005,19.7782,19.7782,218300.0
2014-01-16 14:50:00,26.61,26.61,26.59,26.6,281300.0,19.7856,19.7856,19.7707,19.7782,281300.0
2014-01-16 14:55:00,26.6,26.6,26.57,26.58,346700.0,19.7782,19.7782,19.7559,19.7633,346700.0
2014-01-16 15:00:00,26.57,26.58,26.53,26.53,329100.0,19.7559,19.7633,19.7261,19.7261,329100.0
2014-01-16 15:05:00,26.53,26.54,26.51,26.53,354400.0,19.7261,19.7336,19.7112,19.7261,354400.0
2014-01-16 15:10:00,26.54,26.54,26.46,26.46,872200.0,19.7336,19.7336,19.6741,19.6741,872200.0
2014-01-16 15:15:00,26.47,26.49,26.45,26.48,623200.0,19.6815,19.6964,19.6666,19.6889,623200.0
2014-01-16 15:20:00,26.48,26.48,26.47,26.48,184900.0,19.6889,19.6889,19.6815,19.6889,184900.0
2014-01-16 15:25:00,26.48,26.49,26.47,26.47,341200.0,19.6889,19.6964,19.6815,19.6815,341200.0
2014-01-16 15:30:00,26.48,26.49,26.45,26.46,934700.0,19.6889,19.6964,19.6666,19.6741,934700.0
2014-01-16 15:35:00,26.46,26.47,26.45,26.47,476900.0,19.6741,19.6815,19.6666,19.6815,476900.0
2014-01-16 15:40:00,26.47,26.5,26.46,26.48,765700.0,19.6815,19.7038,19.6741,19.6889,765700.0
2014-01-16 15:45:00,26.49,26.53,26.48,26.49,1087400.0,19.6964,19.7261,19.6889,19.6964,1087400.0
2014-01-16 15:50:00,26.49,26.53,26.48,26.52,1523900.0,19.6964,19.7261,19.6889,19.7187,1523900.0
2014-01-16 15:55:00,26.53,26.57,26.52,26.54,2027400.0,19.7261,19.7559,19.7187,19.7336,2027400.0
2014-01-17 09:30:00,25.36,25.56,25.29,25.44,15872600.0,18.8562,19.0049,18.8041,18.9157,15872600.0
2014-01-17 09:35:00,25.45,25.5,25.39,25.45,4782400.0,18.9231,18.9603,18.8785,18.9231,4782400.0
2014-01-17 09:40:00,25.45,25.5,25.4,25.4,2414800.0,18.9231,18.9603,18.8859,18.8859,2414800.0
2014-01-17 09:45:00,25.4,25.42,25.26,25.32,3132000.0,18.8859,18.9008,18.7818,18.8264,3132000.0
2014-01-17 09:50:00,25.32,25.34,25.28,25.29,2233900.0,18.8264,18.8413,18.7967,18.8041,2233900.0
2014-01-17 09:55:00,25.3,25.44,25.28,25.38,2868900.0,18.8116,18.9157,18.7967,18.871,2868900.0
2014-01-17 10:00:00,25.38,25.39,25.27,25.3,1877500.0,18.871,18.8785,18.7893,18.8116,1877500.0
2014-01-17 10:05:00,25.3,25.34,25.26,25.28,2312200.0,18.8116,18.8413,18.7818,18.7967,2312200.0
2014-01-17 10:10:00,25.29,25.3,25.25,25.26,2139200.0,18.8041,18.8116,18.7744,18.7818,2139200.0
2014-01-17 10:15:00,25.26,25.33,25.26,25.29,2085000.0,18.7818,18.8339,18.7818,18.8041,2085000.0
2014-01-17 10:20:00,25.29,25.42,25.29,25.42,2382000.0,18.8041,18.9008,18.8041,18.9008,2382000.0
2014-01-17 10:25:00,25.42,25.58,25.41,25.47,2429700.0,18.9008,19.0198,18.8934,18.938,2429700.0
2014-01-17 10:30:00,25.47,25.5,25.46,25.47,1332200.0,18.938,18.9603,18.9305,18.938,1332200.0
2014-01-17 10:35:00,25.46,25.76,25.46,25.69,3259700.0,18.9305,19.1536,18.9305,19.1015,3259700.0
2014-01-17 10:40:00,25.68,25.68,25.55,25.55,1399000.0,19.0941,19.0941,18.9974,18.9974,1399000.0
2014-01-17 10:45:00,25.56,25.57,25.52,25.54,1186000.0,19.0049,19.0123,18.9751,18.99,1186000.0
2014-01-17 10:50:00,25.54,25.58,25.49,25.55,756700.0,18.99,19.0198,18.9528,18.9974,756700.0
2014-01-17 10:55:00,25.55,25.64,25.54,25.62,905500.0,18.9974,19.0644,18.99,19.0495,905500.0
2014-01-17 11:00:00,25.62,25.64,25.56,25.58,905100.0,19.0495,19.0644,19.0049,19.0198,905100.0
2014-01-17 11:05:00,25.58,25.64,25.57,25.6,811500.0,19.0198,19.0644,19.0123,19.0346,811500.0
2014-01-17 11:10:00,25.61,25.63,25.6,25.63,1021400.0,19.0421,19.0569,19.0346,19.0569,1021400.0
2014-01-17 11:15:00,25.63,25.64,25.59,25.6,1349100.0,19.0569,19.0644,19.0272,19.0346,1349100.0
2014-01-17 11:20:00,25.6,25.61,25.57,25.57,1029700.0,19.0346,19.0421,19.0123,19.0123,1029700.0
2014-01-17 11:25:00,25.57,25.59,25.53,25.58,2102200.0,19.0123,19.0272,18.9826,19.0198,2102200.0
2014-01-17 11:30:00,25.59,25.59,25.57,25.59,551500.0,19.0272,19.0272,19.0123,19.0272,551500.0
2014-01-17 11:35:00,25.59,25.62,25.58,25.6,909800.0,19.0272,19.0495,19.0198,19.0346,909800.0
2014-01-17 11:40:00,25.6,25.62,25.57,25.61,891300.0,19.0346,19.0495,19.0123,19.0421,891300.0
2014-01-17 11:45:00,25.61,25.68,25.61,25.62,736900.0,19.0421,19.0941,19.0421,19.0495,736900.0
2014-01-17 11:50:00,25.62,25.69,25.61,25.69,565200.0,19.0495,19.1015,19.0421,19.1015,565200.0
2014-01-17 11:55:00,25.69,25.69,25.63,25.64,493200.0,19.1015,19.1015,19.0569,19.0644,493200.0
2014-01-17 12:00:00,25.63,25.7,25.63,25.69,752500.0,19.0569,19.109,19.0569,19.1015,752500.0
2014-01-17 12:05:00,25.68,25.7,25.67,25.67,860800.0,19.0941,19.109,19.0867,19.0867,860800.0
2014-01-17 12:10:00,25.67,25.7,25.67,25.69,1165500.0,19.0867,19.109,19.0867,19.1015,1165500.0
2014-01-17 12:15:00,25.7,25.73,25.68,25.72,1011100.0,19.109,19.1313,19.0941,19.1238,1011100.0
2014-01-17 12:20:00,25.71,25.82,25.71,25.73,1368600.0,19.1164,19.1982,19.1164,19.1313,1368600.0
2014-01-17 12:25:00,25.73,25.75,25.68,25.69,521000.0,19.1313,19.1462,19.0941,19.1015,521000.0
2014-01-17 12:30:00,25.68,25.71,25.63,25.67,1152200.0,19.0941,19.1164,19.0569,19.0867,1152200.0
2014-01-17 12:35:00,25.68,25.73,25.67,25.67,531400.0,19.0941,19.1313,19.0867,19.0867,531400.0
2014-01-17 12:40:00,25.67,25.72,25.66,25.72,422700.0,19.0867,19.1238,19.0792,19.1238,422700.0
2014-01-17 12:45:00,25.71,25.8,25.71,25.77,591800.0,19.1164,19.1833,19.1164,19.161,591800.0
2014-01-17 12:50:00,25.77,25.78,25.75,25.78,372200.0,19.161,19.1685,19.1462,19.1685,372200.0
2014-01-17 12:55:00,25.77,25.8,25.75,25.77,486500.0,19.161,19.1833,19.1462,19.161,486500.0
2014-01-17 13:00:00,25.77,25.78,25.7,25.72,332200.0,19.161,19.1685,19.109,19.1238,332200.0
2014-01-17 13:05:00,25.72,25.75,25.71,25.71,488000.0,19.1238,19.1462,19.1164,19.1164,488000.0
2014-01-17 13:10:00,25.71,25.71,25.67,25.67,291800.0,19.1164,19.1164,19.0867,19.0867,291800.0
2014-01-17 13:15:00,25.68,25.68,25.61,25.65,660900.0,19.0941,19.0941,19.0421,19.0718,660900.0
2014-01-17 13:20:00,25.65,25.66,25.64,25.65,295400.0,19.0718,19.0792,19.0644,19.0718,295400.0
2014-01-17 13:25:00,25.65,25.68,25.64,25.66,448200.0,19.0718,19.0941,19.0644,19.0792,448200.0
2014-01-17 13:30:00,25.66,25.68,25.63,25.63,298700.0,19.0792,19.0941,19.0569,19.0569,298700.0
2014-01-17 13:35:00,25.63,25.65,25.6,25.62,475800.0,19.0569,19.0718,19.0346,19.0495,475800.0
2014-01-17 13:40:00,25.62,25.62,25.56,25.57,610600.0,19.0495,19.0495,19.0049,19.0123,610600.0
2014-01-17 13:45:00,25.58,25.6,25.56,25.59,541300.0,19.0198,19.0346,19.0049,19.0272,541300.0
2014-01-17 13:50:00,25.59,25.64,25.58,25.64,519600.0,19.0272,19.0644,19.0198,19.0644,519600.0
2014-01-17 13:55:00,25.64,25.64,25.63,25.63,166500.0,19.0644,19.0644,19.0569,19.0569,166500.0
2014-01-17 14:00:00,25.63,25.65,25.6,25.62,1243400.0,19.0569,19.0718,19.0346,19.0495,1243400.0
2014-01-17 14:05:00,25.62,25.63,25.56,25.59,777200.0,19.0495,19.0569,19.0049,19.0272,777200.0
2014-01-17 14:10:00,25.58,25.6,25.53,25.53,1292000.0,19.0198,19.0346,18.9826,18.9826,1292000.0
2014-01-17 14:15:00,25.54,25.55,25.51,25.52,740100.0,18.99,18.9974,18.9677,18.9751,740100.0
2014-01-17 14:20:00,25.52,25.57,25.52,25.56,386300.0,18.9751,19.0123,18.9751,19.0049,386300.0
2014-01-17 14:25:00,25.56,25.59,25.56,25.57,447600.0,19.0049,19.0272,19.0049,19.0123,447600.0
2014-01-17 14:30:00,25.57,25.58,25.56,25.58,290900.0,19.0123,19.0198,19.0049,19.0198,290900.0
2014-01-17 14:35:00,25.57,25.61,25.57,25.59,325400.0,19.0123,19.0421,19.0123,19.0272,325400.0
2014-01-17 14:40:00,25.6,25.61,25.56,25.56,780200.0,19.0346,19.0421,19.0049,19.0049,780200.0
2014-01-17 14:45:00,25.56,25.6,25.54,25.6,326100.0,19.0049,19.0346,18.99,19.0346,326100.0
2014-01-17 14:50:00,25.6,25.6,25.57,25.59,424700.0,19.0346,19.0346,19.0123,19.0272,424700.0
2014-01-17 14:55:00,25.59,25.59,25.58,25.58,197600.0,19.0272,19.0272,19.0198,19.0198,197600.0
2014-01-17 15:00:00,25.58,25.6,25.58,25.59,337500.0,19.0198,19.0346,19.0198,19.0272,337500.0
2014-01-17 15:05:00,25.59,25.61,25.58,25.6,1116800.0,19.0272,19.0421,19.0198,19.0346,1116800.0
2014-01-17 15:10:00,25.6,25.64,25.59,25.63,766500.0,19.0346,19.0644,19.0272,19.0569,766500.0
2014-01-17 15:15:00,25.64,25.65,25.63,25.65,314200.0,19.0644,19.0718,19.0569,19.0718,314200.0
2014-01-17 15:20:00,25.64,25.65,25.6,25.61,640100.0,19.0644,19.0718,19.0346,19.0421,640100.0
2014-01-17 15:25:00,25.6,25.61,25.59,25.6,398600.0,19.0346,19.0421,19.0272,19.0346,398600.0
2014-01-17 15:30:00,25.6,25.61,25.57,25.6,770900.0,19.0346,19.0421,19.0123,19.0346,770900.0
2014-01-17 15:35:00,25.6,25.62,25.59,25.6,879200.0,19.0346,19.0495,19.0272,19.0346,879200.0
2014-01-17 15:40:00,25.6,25.63,25.59,25.61,1121600.0,19.0346,19.0569,19.0272,19.0421,1121600.0
2014-01-17 15:45:00,25.61,25.72,25.6,25.71,1190200.0,19.0421,19.1238,19.0346,19.1164,1190200.0
2014-01-17 15:50:00,25.72,25.83,25.71,25.82,3415700.0,19.1238,19.2056,19.1164,19.1982,3415700.0
2014-01-17 15:55:00,25.81,25.86,25.78,25.84,2940600.0,19.1908,19.2279,19.1685,19.2131,2940600.0
2014-01-21 09:30:00,25.79,25.8,25.6,25.64,2123200.0,19.1759,19.1833,19.0346,19.0644,2123200.0
2014-01-21 09:35:00,25.65,25.69,25.57,25.6,1518100.0,19.0718,19.1015,19.0123,19.0346,1518100.0
2014-01-21 09:40:00,25.6,25.67,25.59,25.63,1127400.0,19.0346,19.0867,19.0272,19.0569,1127400.0
2014-01-21 09:45:00,25.64,25.67,25.58,25.6,1200200.0,19.0644,19.0867,19.0198,19.0346,1200200.0
2014-01-21 09:50:00,25.6,25.6,25.53,25.55,943600.0,19.0346,19.0346,18.9826,18.9974,943600.0
2014-01-21 09:55:00,25.55,25.59,25.53,25.56,561400.0,18.9974,19.0272,18.9826,19.0049,561400.0
2014-01-21 10:00:00,25.55,25.57,25.52,25.53,779000.0,18.9974,19.0123,18.9751,18.9826,779000.0
2014-01-21 10:05:00,25.53,25.55,25.52,25.53,506500.0,18.9826,18.9974,18.9751,18.9826,506500.0
2014-01-21 10:10:00,25.52,25.55,25.51,25.53,867700.0,18.9751,18.9974,18.9677,18.9826,867700.0
2014-01-21 10:15:00,25.51,25.55,25.5,25.5,485200.0,18.9677,18.9974,18.9603,18.9603,485200.0
2014-01-21 10:20:00,25.5,25.51,25.45,25.47,1277100.0,18.9603,18.9677,18.9231,18.938,1277100.0
2014-01-21 10:25:00,25.47,25.49,25.45,25.49,562900.0,18.938,18.9528,18.9231,18.9528,562900.0
2014-01-21 10:30:00,25.49,25.49,25.46,25.48,289600.0,18.9528,18.9528,18.9305,18.9454,289600.0
2014-01-21 10:35:00,25.49,25.54,25.48,25.53,513600.0,18.9528,18.99,18.9454,18.9826,513600.0
2014-01-21 10:40:00,25.53,25.57,25.5,25.51,516400.0,18.9826,19.0123,18.9603,18.9677,516400.0
2014-01-21 10:45:00,25.51,25.51,25.42,25.44,626000.0,18.9677,18.9677,18.9008,18.9157,626000.0
2014-01-21 10:50:00,25.43,25.44,25.37,25.43,919900.0,18.9082,18.9157,18.8636,18.9082,919900.0
2014-01-21 10:55:00,25.44,25.44,25.34,25.39,984900.0,18.9157,18.9157,18.8413,18.8785,984900.0
2014-01-21 11:00:00,25.39,25.41,25.36,25.38,467000.0,18.8785,18.8934,18.8562,18.871,467000.0
2014-01-21 11:05:00,25.39,25.4,25.32,25.34,591700.0,18.8785,18.8859,18.8264,18.8413,591700.0
2014-01-21 11:10:00,25.33,25.34,25.27,25.3,832100.0,18.8339,18.8413,18.7893,18.8116,832100.0
2014-01-21 11:15:00,25.3,25.34,25.3,25.3,516500.0,18.8116,18.8413,18.8116,18.8116,516500.0
2014-01-21 11:20:00,25.3,25.36,25.3,25.36,460300.0,18.8116,18.8562,18.8116,18.8562,460300.0
2014-01-21 11:25:00,25.36,25.38,25.32,25.33,692300.0,18.8562,18.871,18.8264,18.8339,692300.0
2014-01-21 11:30:00,25.33,25.34,25.29,25.33,587200.0,18.8339,18.8413,18.8041,18.8339,587200.0
2014-01-21 11:35:00,25.33,25.38,25.32,25.37,432200.0,18.8339,18.871,18.8264,18.8636,432200.0
2014-01-21 11:40:00,25.38,25.38,25.32,25.34,356000.0,18.871,18.871,18.8264,18.8413,356000.0
2014-01-21 11:45:00,25.34,25.35,25.32,25.33,285300.0,18.8413,18.8487,18.8264,18.8339,285300.0
2014-01-21 11:50:00,25.34,25.34,25.31,25.32,306300.0,18.8413,18.8413,18.819,18.8264,306300.0
2014-01-21 11:55:00,25.32,25.37,25.31,25.37,179900.0,18.8264,18.8636,18.819,18.8636,179900.0
2014-01-21 12:00:00,25.37,25.37,25.33,25.34,303500.0,18.8636,18.8636,18.8339,18.8413,303500.0
2014-01-21 12:05:00,25.34,25.37,25.32,25.33,374100.0,18.8413,18.8636,18.8264,18.8339,374100.0
2014-01-21 12:10:00,25.34,25.38,25.33,25.38,161000.0,18.8413,18.871,18.8339,18.871,161000.0
2014-01-21 12:15:00,25.38,25.46,25.38,25.45,431800.0,18.871,18.9305,18.871,18.9231,431800.0
2014-01-21 12:20:00,25.44,25.47,25.42,25.47,328400.0,18.9157,18.938,18.9008,18.938,328400.0
2014-01-21 12:25:00,25.47,25.49,25.46,25.48,267500.0,18.938,18.9528,18.9305,18.9454,267500.0
2014-01-21 12:30:00,25.48,25.48,25.46,25.47,127400.0,18.9454,18.9454,18.9305,18.938,127400.0
2014-01-21 12:35:00,25.47,25.47,25.46,25.46,128100.0,18.938,18.938,18.9305,18.9305,128100.0
2014-01-21 12:40:00,25.47,25.5,25.46,25.5,294900.0,18.938,18.9603,18.9305,18.9603,294900.0
2014-01-21 12:45:00,25.5,25.53,25.46,25.46,520100.0,18.9603,18.9826,18.9305,18.9305,520100.0
2014-01-21 12:50:00,25.47,25.48,25.46,25.46,227600.0,18.938,18.9454,18.9305,18.9305,227600.0
2014-01-21 12:55:00,25.46,25.5,25.46,25.48,230000.0,18.9305,18.9603,18.9305,18.9454,230000.0
2014-01-21 13:00:00,25.49,25.5,25.48,25.5,110200.0,18.9528,18.9603,18.9454,18.9603,110200.0
2014-01-21 13:05:00,25.49,25.5,25.49,25.5,80700.0,18.9528,18.9603,18.9528,18.9603,80700.0
2014-01-21 13:10:00,25.5,25.5,25.48,25.49,159300.0,18.9603,18.9603,18.9454,18.9528,159300.0
2014-01-21 13:15:00,25.49,25.52,25.49,25.51,188900.0,18.9528,18.9751,18.9528,18.9677,188900.0
2014-01-21 13:20:00,25.52,25.52,25.47,25.48,296800.0,18.9751,18.9751,18.938,18.9454,296800.0
2014-01-21 13:25:00,25.48,25.5,25.47,25.49,136600.0,18.9454,18.9603,18.938,18.9528,136600.0
2014-01-21 13:30:00,25.49,25.54,25.49,25.54,305800.0,18.9528,18.99,18.9528,18.99,305800.0
2014-01-21 13:35:00,25.54,25.54,25.52,25.54,260300.0,18.99,18.99,18.9751,18.99,260300.0
2014-01-21 13:40:00,25.54,25.54,25.48,25.49,313800.0,18.99,18.99,18.9454,18.9528,313800.0
2014-01-21 13:45:00,25.49,25.5,25.48,25.49,229900.0,18.9528,18.9603,18.9454,18.9528,229900.0
2014-01-21 13:50:00,25.49,25.5,25.48,25.5,340000.0,18.9528,18.9603,18.9454,18.9603,340000.0
2014-01-21 13:55:00,25.5,25.5,25.46,25.47,334200.0,18.9603,18.9603,18.9305,18.938,334200.0
2014-01-21 14:00:00,25.47,25.48,25.44,25.45,335200.0,18.938,18.9454,18.9157,18.9231,335200.0
2014-01-21 14:05:00,25.46,25.47,25.44,25.45,254000.0,18.9305,18.938,18.9157,18.9231,254000.0
2014-01-21 14:10:00,25.45,25.46,25.44,25.45,296100.0,18.9231,18.9305,18.9157,18.9231,296100.0
2014-01-21 14:15:00,25.45,25.46,25.43,25.45,275200.0,18.9231,18.9305,18.9082,18.9231,275200.0
2014-01-21 14:20:00,25.45,25.45,25.44,25.45,143400.0,18.9231,18.9231,18.9157,18.9231,143400.0
2014-01-21 14:25:00,25.45,25.47,25.44,25.46,169400.0,18.9231,18.938,18.9157,18.9305,169400.0
2014-01-21 14:30:00,25.47,25.47,25.43,25.45,442500.0,18.938,18.938,18.9082,18.9231,442500.0
2014-01-21 14:35:00,25.45,25.47,25.44,25.47,251800.0,18.9231,18.938,18.9157,18.938,251800.0
2014-01-21 14:40:00,25.46,25.5,25.46,25.49,185200.0,18.9305,18.9603,18.9305,18.9528,185200.0
2014-01-21 14:45:00,25.49,25.51,25.47,25.49,326300.0,18.9528,18.9677,18.938,18.9528,326300.0
2014-01-21 14:50:00,25.5,25.55,25.48,25.55,456400.0,18.9603,18.9974,18.9454,18.9974,456400.0
2014-01-21 14:55:00,25.55,25.55,25.51,25.53,238800.0,18.9974,18.9974,18.9677,18.9826,238800.0
2014-01-21 15:00:00,25.53,25.55,25.52,25.55,349200.0,18.9826,18.9974,18.9751,18.9974,349200.0
2014-01-21 15:05:00,25.55,25.59,25.55,25.56,413500.0,18.9974,19.0272,18.9974,19.0049,413500.0
2014-01-21 15:10:00,25.56,25.57,25.52,25.55,514300.0,19.0049,19.0123,18.9751,18.9974,514300.0
2014-01-21 15:15:00,25.54,25.58,25.54,25.57,344400.0,18.99,19.0198,18.99,19.0123,344400.0
2014-01-21 15:20:00,25.57,25.58,25.56,25.58,276900.0,19.0123,19.0198,19.0049,19.0198,276900.0
2014-01-21 15:25:00,25.57,25.59,25.56,25.59,411300.0,19.0123,19.0272,19.0049,19.0272,411300.0
2014-01-21 15:30:00,25.59,25.59,25.54,25.55,530100.0,19.0272,19.0272,18.99,18.9974,530100.0
2014-01-21 15:35:00,25.54,25.59,25.54,25.59,463000.0,18.99,19.0272,18.99,19.0272,463000.0
2014-01-21 15:40:00,25.59,25.61,25.58,25.6,383800.0,19.0272,19.0421,19.0198,19.0346,383800.0
2014-01-21 15:45:00,25.6,25.61,25.54,25.55,767800.0,19.0346,19.0421,18.99,18.9974,767800.0
2014-01-21 15:50:00,25.55,25.59,25.55,25.57,1118400.0,18.9974,19.0272,18.9974,19.0123,1118400.0
2014-01-21 15:55:00,25.57,25.59,25.55,25.59,1662600.0,19.0123,19.0272,18.9974,19.0272,1662600.0
2014-01-22 09:30:00,25.39,25.4,25.25,25.26,1358000.0,18.8785,18.8859,18.7744,18.7818,1358000.0
2014-01-22 09:35:00,25.25,25.36,25.15,25.3,1296200.0,18.7744,18.8562,18.7,18.8116,1296200.0
2014-01-22 09:40:00,25.3,25.31,25.23,25.25,702600.0,18.8116,18.819,18.7595,18.7744,702600.0
2014-01-22 09:45:00,25.25,25.26,25.17,25.17,740400.0,18.7744,18.7818,18.7149,18.7149,740400.0
2014-01-22 09:50:00,25.17,25.29,25.17,25.23,1075300.0,18.7149,18.8041,18.7149,18.7595,1075300.0
2014-01-22 09:55:00,25.23,25.23,25.18,25.19,884900.0,18.7595,18.7595,18.7223,18.7298,884900.0
2014-01-22 10:00:00,25.19,25.21,25.17,25.21,675600.0,18.7298,18.7446,18.7149,18.7446,675600.0
2014-01-22 10:05:00,25.21,25.21,25.18,25.18,815700.0,18.7446,18.7446,18.7223,18.7223,815700.0
2014-01-22 10:10:00,25.19,25.21,25.17,25.19,603400.0,18.7298,18.7446,18.7149,18.7298,603400.0
2014-01-22 10:15:00,25.18,25.25,25.18,25.25,586700.0,18.7223,18.7744,18.7223,18.7744,586700.0
2014-01-22 10:20:00,25.25,25.27,25.24,25.26,486500.0,18.7744,18.7893,18.7669,18.7818,486500.0
2014-01-22 10:25:00,25.26,25.29,25.18,25.19,1816300.0,18.7818,18.8041,18.7223,18.7298,1816300.0
2014-01-22 10:30:00,25.19,25.22,25.15,25.22,947800.0,18.7298,18.7521,18.7,18.7521,947800.0
2014-01-22 10:35:00,25.21,25.24,25.21,25.22,432000.0,18.7446,18.7669,18.7446,18.7521,432000.0
2014-01-22 10:40:00,25.22,25.23,25.19,25.21,491500.0,18.7521,18.7595,18.7298,18.7446,491500.0
2014-01-22 10:45:00,25.21,25.24,25.2,25.21,434100.0,18.7446,18.7669,18.7372,18.7446,434100.0
2014-01-22 10:50:00,25.21,25.22,25.19,25.2,468300.0,18.7446,18.7521,18.7298,18.7372,468300.0
2014-01-22 10:55:00,25.2,25.23,25.19,25.21,586500.0,18.7372,18.7595,18.7298,18.7446,586500.0
2014-01-22 11:00:00,25.2,25.23,25.19,25.23,511100.0,18.7372,18.7595,18.7298,18.7595,511100.0
2014-01-22 11:05:00,25.23,25.25,25.22,25.23,581900.0,18.7595,18.7744,18.7521,18.7595,581900.0
2014-01-22 11:10:00,25.23,25.23,25.22,25.23,212900.0,18.7595,18.7595,18.7521,18.7595,212900.0
2014-01-22 11:15:00,25.22,25.24,25.21,25.22,270500.0,18.7521,18.7669,18.7446,18.7521,270500.0
2014-01-22 11:20:00,25.21,25.24,25.21,25.24,384300.0,18.7446,18.7669,18.7446,18.7669,384300.0
2014-01-22 11:25:00,25.24,25.28,25.23,25.27,726300.0,18.7669,18.7967,18.7595,18.7893,726300.0
2014-01-22 11:30:00,25.27,25.32,25.27,25.32,595700.0,18.7893,18.8264,18.7893,18.8264,595700.0
2014-01-22 11:35:00,25.32,25.32,25.28,25.28,421800.0,18.8264,18.8264,18.7967,18.7967,421800.0
2014-01-22 11:40:00,25.29,25.3,25.24,25.29,541900.0,18.8041,18.8116,18.7669,18.8041,541900.0
2014-01-22 11:45:00,25.28,25.29,25.23,25.27,404700.0,18.7967,18.8041,18.7595,18.7893,404700.0
2014-01-22 11:50:00,25.27,25.27,25.24,25.24,216100.0,18.7893,18.7893,18.7669,18.7669,216100.0
2014-01-22 11:55:00,25.24,25.27,25.23,25.27,356100.0,18.7669,18.7893,18.7595,18.7893,356100.0
2014-01-22 12:00:00,25.27,25.28,25.25,25.28,314500.0,18.7893,18.7967,18.7744,18.7967,314500.0
2014-01-22 12:05:00,25.27,25.36,25.27,25.36,824500.0,18.7893,18.8562,18.7893,18.8562,824500.0
2014-01-22 12:10:00,25.36,25.45,25.36,25.4,1514600.0,18.8562,18.9231,18.8562,18.8859,1514600.0
2014-01-22 12:15:00,25.39,25.47,25.39,25.46,3114400.0,18.8785,18.938,18.8785,18.9305,3114400.0
2014-01-22 12:20:00,25.45,25.54,25.44,25.54,1061600.0,18.9231,18.99,18.9157,18.99,1061600.0
2014-01-22 12:25:00,25.53,25.54,25.41,25.43,1208500.0,18.9826,18.99,18.8934,18.9082,1208500.0
2014-01-22 12:30:00,25.42,25.43,25.36,25.39,593100.0,18.9008,18.9082,18.8562,18.8785,593100.0
2014-01-22 12:35:00,25.38,25.39,25.36,25.37,353500.0,18.871,18.8785,18.8562,18.8636,353500.0
2014-01-22 12:40:00,25.38,25.48,25.37,25.45,466700.0,18.871,18.9454,18.8636,18.9231,466700.0
2014-01-22 12:45:00,25.46,25.49,25.42,25.42,355700.0,18.9305,18.9528,18.9008,18.9008,355700.0
2014-01-22 12:50:00,25.43,25.43,25.39,25.42,350200.0,18.9082,18.9082,18.8785,18.9008,350200.0
2014-01-22 12:55:00,25.42,25.43,25.4,25.41,338300.0,18.9008,18.9082,18.8859,18.8934,338300.0
2014-01-22 13:00:00,25.42,25.43,25.4,25.4,156400.0,18.9008,18.9082,18.8859,18.8859,156400.0
2014-01-22 13:05:00,25.4,25.43,25.4,25.43,198600.0,18.8859,18.9082,18.8859,18.9082,198600.0
2014-01-22 13:10:00,25.43,25.43,25.39,25.4,390600.0,18.9082,18.9082,18.8785,18.8859,390600.0
2014-01-22 13:15:00,25.4,25.41,25.38,25.38,151700.0,18.8859,18.8934,18.871,18.871,151700.0
2014-01-22 13:20:00,25.39,25.39,25.35,25.37,722800.0,18.8785,18.8785,18.8487,18.8636,722800.0
2014-01-22 13:25:00,25.36,25.38,25.34,25.36,375700.0,18.8562,18.871,18.8413,18.8562,375700.0
2014-01-22 13:30:00,25.37,25.37,25.32,25.33,311400.0,18.8636,18.8636,18.8264,18.8339,311400.0
2014-01-22 13:35:00,25.33,25.33,25.3,25.3,221700.0,18.8339,18.8339,18.8116,18.8116,221700.0
2014-01-22 13:40:00,25.3,25.36,25.3,25.35,363600.0,18.8116,18.8562,18.8116,18.8487,363600.0
2014-01-22 13:45:00,25.35,25.35,25.29,25.29,341600.0,18.8487,18.8487,18.8041,18.8041,341600.0
2014-01-22 13:50:00,25.29,25.3,25.28,25.3,238100.0,18.8041,18.8116,18.7967,18.8116,238100.0
2014-01-22 13:55:00,25.29,25.32,25.29,25.32,295300.0,18.8041,18.8264,18.8041,18.8264,295300.0
2014-01-22 14:00:00,25.32,25.36,25.31,25.35,365400.0,18.8264,18.8562,18.819,18.8487,365400.0
2014-01-22 14:05:00,25.35,25.35,25.31,25.32,278200.0,18.8487,18.8487,18.819,18.8264,278200.0
2014-01-22 14:10:00,25.32,25.34,25.31,25.34,220100.0,18.8264,18.8413,18.819,18.8413,220100.0
2014-01-22 14:15:00,25.34,25.38,25.33,25.38,361700.0,18.8413,18.871,18.8339,18.871,361700.0
2014-01-22 14:20:00,25.37,25.38,25.34,25.36,388300.0,18.8636,18.871,18.8413,18.8562,388300.0
2014-01-22 14:25:00,25.36,25.36,25.31,25.33,370900.0,18.8562,18.8562,18.819,18.8339,370900.0
2014-01-22 14:30:00,25.33,25.35,25.32,25.33,265200.0,18.8339,18.8487,18.8264,18.8339,265200.0
2014-01-22 14:35:00,25.34,25.34,25.31,25.33,423600.0,18.8413,18.8413,18.819,18.8339,423600.0
2014-01-22 14:40:00,25.33,25.34,25.33,25.34,236400.0,18.8339,18.8413,18.8339,18.8413,236400.0
2014-01-22 14:45:00,25.34,25.34,25.3,25.32,302200.0,18.8413,18.8413,18.8116,18.8264,302200.0
2014-01-22 14:50:00,25.33,25.35,25.32,25.32,262500.0,18.8339,18.8487,18.8264,18.8264,262500.0
2014-01-22 14:55:00,25.32,25.34,25.32,25.34,212500.0,18.8264,18.8413,18.8264,18.8413,212500.0
2014-01-22 15:00:00,25.33,25.34,25.32,25.33,226800.0,18.8339,18.8413,18.8264,18.8339,226800.0
2014-01-22 15:05:00,25.33,25.35,25.32,25.34,219700.0,18.8339,18.8487,18.8264,18.8413,219700.0
2014-01-22 15:10:00,25.34,25.37,25.33,25.35,400900.0,18.8413,18.8636,18.8339,18.8487,400900.0
2014-01-22 15:15:00,25.36,25.36,25.33,25.33,467100.0,18.8562,18.8562,18.8339,18.8339,467100.0
2014-01-22 15:20:00,25.34,25.36,25.33,25.35,526400.0,18.8413,18.8562,18.8339,18.8487,526400.0
2014-01-22 15:25:00,25.35,25.36,25.34,25.35,444600.0,18.8487,18.8562,18.8413,18.8487,444600.0
2014-01-22 15:30:00,25.35,25.36,25.34,25.34,429700.0,18.8487,18.8562,18.8413,18.8413,429700.0
2014-01-22 15:35:00,25.35,25.35,25.34,25.35,401400.0,18.8487,18.8487,18.8413,18.8487,401400.0
2014-01-22 15:40:00,25.35,25.35,25.32,25.33,883500.0,18.8487,18.8487,18.8264,18.8339,883500.0
2014-01-22 15:45:00,25.33,25.37,25.32,25.34,679500.0,18.8339,18.8636,18.8264,18.8413,679500.0
2014-01-22 15:50:00,25.34,25.35,25.3,25.3,1070400.0,18.8413,18.8487,18.8116,18.8116,1070400.0
2014-01-22 15:55:00,25.3,25.32,25.3,25.31,1317100.0,18.8116,18.8264,18.8116,18.819,1317100.0
2014-01-23 09:30:00,25.17,25.25,25.15,25.16,1540900.0,18.7149,18.7744,18.7,18.7075,1540900.0
2014-01-23 09:35:00,25.15,25.17,25.07,25.09,1023600.0,18.7,18.7149,18.6405,18.6554,1023600.0
2014-01-23 09:40:00,25.08,25.13,25.05,25.08,513300.0,18.648,18.6852,18.6257,18.648,513300.0
2014-01-23 09:45:00,25.08,25.08,25.02,25.03,679000.0,18.648,18.648,18.6034,18.6108,679000.0
2014-01-23 09:50:00,25.03,25.03,24.97,24.99,1385100.0,18.6108,18.6108,18.5662,18.5811,1385100.0
2014-01-23 09:55:00,24.99,25.08,24.98,25.03,613500.0,18.5811,18.648,18.5736,18.6108,613500.0
2014-01-23 10:00:00,25.03,25.06,25.01,25.02,613300.0,18.6108,18.6331,18.5959,18.6034,613300.0
2014-01-23 10:05:00,25.02,25.04,25.0,25.01,649900.0,18.6034,18.6182,18.5885,18.5959,649900.0
2014-01-23 10:10:00,25.0,25.01,24.94,24.95,1269200.0,18.5885,18.5959,18.5439,18.5513,1269200.0
2014-01-23 10:15:00,24.95,24.99,24.94,24.96,629900.0,18.5513,18.5811,18.5439,18.5588,629900.0
2014-01-23 10:20:00,24.97,24.98,24.94,24.96,544100.0,18.5662,18.5736,18.5439,18.5588,544100.0
2014-01-23 10:25:00,24.96,24.98,24.95,24.97,693900.0,18.5588,18.5736,18.5513,18.5662,693900.0
2014-01-23 10:30:00,24.97,24.98,24.93,24.97,865000.0,18.5662,18.5736,18.5365,18.5662,865000.0
2014-01-23 10:35:00,24.97,25.0,24.95,24.95,492700.0,18.5662,18.5885,18.5513,18.5513,492700.0
2014-01-23 10:40:00,24.95,24.98,24.94,24.96,448600.0,18.5513,18.5736,18.5439,18.5588,448600.0
2014-01-23 10:45:00,24.96,24.97,24.93,24.95,419400.0,18.5588,18.5662,18.5365,18.5513,419400.0
2014-01-23 10:50:00,24.95,24.95,24.9,24.91,550700.0,18.5513,18.5513,18.5141,18.5216,550700.0
2014-01-23 10:55:00,24.91,24.94,24.91,24.93,356600.0,18.5216,18.5439,18.5216,18.5365,356600.0
2014-01-23 11:00:00,24.92,24.94,24.91,24.93,458400.0,18.529,18.5439,18.5216,18.5365,458400.0
2014-01-23 11:05:00,24.93,24.93,24.91,24.91,231000.0,18.5365,18.5365,18.5216,18.5216,231000.0
2014-01-23 11:10:00,24.91,24.96,24.91,24.94,440800.0,18.5216,18.5588,18.5216,18.5439,440800.0
2014-01-23 11:15:00,24.94,24.99,24.93,24.98,475400.0,18.5439,18.5811,18.5365,18.5736,475400.0
2014-01-23 11:20:00,24.98,25.0,24.98,24.99,458200.0,18.5736,18.5885,18.5736,18.5811,458200.0
2014-01-23 11:25:00,25.0,25.01,24.98,25.0,295300.0,18.5885,18.5959,18.5736,18.5885,295300.0
2014-01-23 11:30:00,25.01,25.04,24.98,25.04,324900.0,18.5959,18.6182,18.5736,18.6182,324900.0
2014-01-23 11:35:00,25.03,25.04,25.0,25.0,241400.0,18.6108,18.6182,18.5885,18.5885,241400.0
2014-01-23 11:40:00,25.0,25.01,25.0,25.01,186700.0,18.5885,18.5959,18.5885,18.5959,186700.0
2014-01-23 11:45:00,25.01,25.02,24.96,24.96,441700.0,18.5959,18.6034,18.5588,18.5588,441700.0
2014-01-23 11:50:00,24.96,25.0,24.96,25.0,364400.0,18.5588,18.5885,18.5588,18.5885,364400.0
2014-01-23 11:55:00,24.99,25.03,24.99,25.02,172500.0,18.5811,18.6108,18.5811,18.6034,172500.0
2014-01-23 12:00:00,25.03,25.03,25.01,25.03,159600.0,18.6108,18.6108,18.5959,18.6108,159600.0
2014-01-23 12:05:00,25.03,25.03,25.0,25.01,137700.0,18.6108,18.6108,18.5885,18.5959,137700.0
2014-01-23 12:10:00,25.0,25.01,24.99,24.99,201100.0,18.5885,18.5959,18.5811,18.5811,201100.0
2014-01-23 12:15:00,25.0,25.0,24.97,24.99,447000.0,18.5885,18.5885,18.5662,18.5811,447000.0
2014-01-23 12:20:00,24.98,24.99,24.97,24.97,425900.0,18.5736,18.5811,18.5662,18.5662,425900.0
2014-01-23 12:25:00,24.98,25.0,24.97,24.99,296500.0,18.5736,18.5885,18.5662,18.5811,296500.0
2014-01-23 12:30:00,24.99,25.0,24.97,24.99,209300.0,18.5811,18.5885,18.5662,18.5811,209300.0
2014-01-23 12:35:00,24.98,25.02,24.98,25.02,521300.0,18.5736,18.6034,18.5736,18.6034,521300.0
2014-01-23 12:40:00,25.01,25.02,25.0,25.01,217200.0,18.5959,18.6034,18.5885,18.5959,217200.0
2014-01-23 12:45:00,25.01,25.02,25.0,25.02,102300.0,18.5959,18.6034,18.5885,18.6034,102300.0
2014-01-23 12:50:00,25.02,25.02,25.01,25.01,78600.0,18.6034,18.6034,18.5959,18.5959,78600.0
2014-01-23 12:55:00,25.01,25.02,25.0,25.0,330700.0,18.5959,18.6034,18.5885,18.5885,330700.0
2014-01-23 13:00:00,25.0,25.01,24.99,25.0,311800.0,18.5885,18.5959,18.5811,18.5885,311800.0
2014-01-23 13:05:00,25.0,25.0,24.98,24.98,369200.0,18.5885,18.5885,18.5736,18.5736,369200.0
2014-01-23 13:10:00,24.98,24.99,24.96,24.97,368200.0,18.5736,18.5811,18.5588,18.5662,368200.0
2014-01-23 13:15:00,24.98,25.02,24.96,25.01,923400.0,18.5736,18.6034,18.5588,18.5959,923400.0
2014-01-23 13:20:00,25.01,25.01,25.0,25.01,140600.0,18.5959,18.5959,18.5885,18.5959,140600.0
2014-01-23 13:25:00,25.0,25.01,24.99,24.99,200100.0,18.5885,18.5959,18.5811,18.5811,200100.0
2014-01-23 13:30:00,24.99,25.0,24.97,25.0,520900.0,18.5811,18.5885,18.5662,18.5885,520900.0
2014-01-23 13:35:00,25.0,25.01,24.98,24.99,265700.0,18.5885,18.5959,18.5736,18.5811,265700.0
2014-01-23 13:40:00,24.98,24.99,24.96,24.96,692400.0,18.5736,18.5811,18.5588,18.5588,692400.0
2014-01-23 13:45:00,24.96,24.98,24.95,24.96,443600.0,18.5588,18.5736,18.5513,18.5588,443600.0
2014-01-23 13:50:00,24.97,25.01,24.96,25.01,197700.0,18.5662,18.5959,18.5588,18.5959,197700.0
2014-01-23 13:55:00,25.0,25.02,24.97,25.0,401400.0,18.5885,18.6034,18.5662,18.5885,401400.0
2014-01-23 14:00:00,24.99,25.0,24.97,24.97,296100.0,18.5811,18.5885,18.5662,18.5662,296100.0
2014-01-23 14:05:00,24.98,25.0,24.97,25.0,398300.0,18.5736,18.5885,18.5662,18.5885,398300.0
2014-01-23 14:10:00,24.99,25.03,24.99,25.0,278100.0,18.5811,18.6108,18.5811,18.5885,278100.0
2014-01-23 14:15:00,25.0,25.03,24.99,25.03,206900.0,18.5885,18.6108,18.5811,18.6108,206900.0
2014-01-23 14:20:00,25.03,25.05,25.02,25.04,432900.0,18.6108,18.6257,18.6034,18.6182,432900.0
2014-01-23 14:25:00,25.04,25.04,25.02,25.03,275600.0,18.6182,18.6182,18.6034,18.6108,275600.0
2014-01-23 14:30:00,25.03,25.04,25.02,25.02,156000.0,18.6108,18.6182,18.6034,18.6034,156000.0
2014-01-23 14:35:00,25.02,25.03,25.02,25.03,114500.0,18.6034,18.6108,18.6034,18.6108,114500.0
2014-01-23 14:40:00,25.03,25.03,25.0,25.01,228500.0,18.6108,18.6108,18.5885,18.5959,228500.0
2014-01-23 14:45:00,25.01,25.01,25.0,25.01,150800.0,18.5959,18.5959,18.5885,18.5959,150800.0
2014-01-23 14:50:00,25.0,25.03,25.0,25.03,490800.0,18.5885,18.6108,18.5885,18.6108,490800.0
2014-01-23 14:55:00,25.03,25.05,25.02,25.05,315200.0,18.6108,18.6257,18.6034,18.6257,315200.0
2014-01-23 15:00:00,25.04,25.07,25.03,25.07,730000.0,18.6182,18.6405,18.6108,18.6405,730000.0
2014-01-23 15:05:00,25.07,25.14,25.06,25.14,768000.0,18.6405,18.6926,18.6331,18.6926,768000.0
2014-01-23 15:10:00,25.14,25.15,25.11,25.12,381200.0,18.6926,18.7,18.6703,18.6777,381200.0
2014-01-23 15:15:00,25.12,25.12,25.09,25.11,263800.0,18.6777,18.6777,18.6554,18.6703,263800.0
2014-01-23 15:20:00,25.11,25.15,25.11,25.14,356800.0,18.6703,18.7,18.6703,18.6926,356800.0
2014-01-23 15:25:00,25.14,25.16,25.13,25.15,663400.0,18.6926,18.7075,18.6852,18.7,663400.0
2014-01-23 15:30:00,25.15,25.15,25.12,25.15,549500.0,18.7,18.7,18.6777,18.7,549500.0
2014-01-23 15:35:00,25.15,25.17,25.13,25.14,845500.0,18.7,18.7149,18.6852,18.6926,845500.0
2014-01-23 15:40:00,25.14,25.15,25.12,25.14,497100.0,18.6926,18.7,18.6777,18.6926,497100.0
2014-01-23 15:45:00,25.14,25.16,25.12,25.14,754200.0,18.6926,18.7075,18.6777,18.6926,754200.0
2014-01-23 15:50:00,25.14,25.15,25.11,25.13,1120300.0,18.6926,18.7,18.6703,18.6852,1120300.0
2014-01-23 15:55:00,25.14,25.15,25.1,25.13,1687700.0,18.6926,18.7,18.6629,18.6852,1687700.0
2014-01-24 09:30:00,24.88,24.99,24.85,24.93,1667300.0,18.4993,18.5811,18.477,18.5365,1667300.0
2014-01-24 09:35:00,24.94,24.98,24.91,24.98,529100.0,18.5439,18.5736,18.5216,18.5736,529100.0
2014-01-24 09:40:00,24.98,24.99,24.91,24.91,404600.0,18.5736,18.5811,18.5216,18.5216,404600.0
2014-01-24 09:45:00,24.91,25.03,24.89,25.02,860500.0,18.5216,18.6108,18.5067,18.6034,860500.0
2014-01-24 09:50:00,25.02,25.08,24.99,25.07,802800.0,18.6034,18.648,18.5811,18.6405,802800.0
2014-01-24 09:55:00,25.06,25.08,25.01,25.02,691200.0,18.6331,18.648,18.5959,18.6034,691200.0
2014-01-24 10:00:00,25.02,25.11,25.01,25.11,464500.0,18.6034,18.6703,18.5959,18.6703,464500.0
2014-01-24 10:05:00,25.1,25.15,25.08,25.15,557700.0,18.6629,18.7,18.648,18.7,557700.0
2014-01-24 10:10:00,25.14,25.19,25.12,25.18,668600.0,18.6926,18.7298,18.6777,18.7223,668600.0
2014-01-24 10:15:00,25.18,25.19,25.09,25.12,837200.0,18.7223,18.7298,18.6554,18.6777,837200.0
2014-01-24 10:20:00,25.13,25.19,25.1,25.17,315600.0,18.6852,18.7298,18.6629,18.7149,315600.0
2014-01-24 10:25:00,25.17,25.18,25.1,25.13,225000.0,18.7149,18.7223,18.6629,18.6852,225000.0
2014-01-24 10:30:00,25.12,25.13,25.05,25.05,445300.0,18.6777,18.6852,18.6257,18.6257,445300.0
2014-01-24 10:35:00,25.05,25.1,25.05,25.08,195200.0,18.6257,18.6629,18.6257,18.648,195200.0
2014-01-24 10:40:00,25.08,25.11,25.05,25.07,398200.0,18.648,18.6703,18.6257,18.6405,398200.0
2014-01-24 10:45:00,25.06,25.1,25.05,25.09,387900.0,18.6331,18.6629,18.6257,18.6554,387900.0
2014-01-24 10:50:00,25.08,25.11,25.08,25.1,234300.0,18.648,18.6703,18.648,18.6629,234300.0
2014-01-24 10:55:00,25.1,25.11,25.07,25.1,222100.0,18.6629,18.6703,18.6405,18.6629,222100.0
2014-01-24 11:00:00,25.1,25.13,25.09,25.1,190100.0,18.6629,18.6852,18.6554,18.6629,190100.0
2014-01-24 11:05:00,25.09,25.11,25.05,25.05,215700.0,18.6554,18.6703,18.6257,18.6257,215700.0
2014-01-24 11:10:00,25.05,25.06,25.0,25.01,588400.0,18.6257,18.6331,18.5885,18.5959,588400.0
2014-01-24 11:15:00,25.02,25.06,25.0,25.03,304900.0,18.6034,18.6331,18.5885,18.6108,304900.0
2014-01-24 11:20:00,25.04,25.06,25.01,25.03,241600.0,18.6182,18.6331,18.5959,18.6108,241600.0
2014-01-24 11:25:00,25.03,25.04,25.0,25.0,306700.0,18.6108,18.6182,18.5885,18.5885,306700.0
2014-01-24 11:30:00,25.01,25.02,24.98,25.0,350700.0,18.5959,18.6034,18.5736,18.5885,350700.0
2014-01-24 11:35:00,25.01,25.03,24.98,25.0,417500.0,18.5959,18.6108,18.5736,18.5885,417500.0
2014-01-24 11:40:00,25.0,25.01,24.98,24.98,406400.0,18.5885,18.5959,18.5736,18.5736,406400.0
2014-01-24 11:45:00,24.97,25.0,24.97,24.98,170500.0,18.5662,18.5885,18.5662,18.5736,170500.0
2014-01-24 11:50:00,24.98,24.99,24.96,24.96,255100.0,18.5736,18.5811,18.5588,18.5588,255100.0
2014-01-24 11:55:00,24.96,25.0,24.96,24.98,381200.0,18.5588,18.5885,18.5588,18.5736,381200.0
2014-01-24 12:00:00,24.98,25.03,24.98,25.0,571700.0,18.5736,18.6108,18.5736,18.5885,571700.0
2014-01-24 12:05:00,24.99,25.01,24.98,24.99,280500.0,18.5811,18.5959,18.5736,18.5811,280500.0
2014-01-24 12:10:00,24.99,25.02,24.99,25.0,266400.0,18.5811,18.6034,18.5811,18.5885,266400.0
2014-01-24 12:15:00,25.01,25.04,24.98,24.99,504500.0,18.5959,18.6182,18.5736,18.5811,504500.0
2014-01-24 12:20:00,24.99,25.02,24.99,25.0,351600.0,18.5811,18.6034,18.5811,18.5885,351600.0
2014-01-24 12:25:00,25.0,25.01,24.96,25.0,448200.0,18.5885,18.5959,18.5588,18.5885,448200.0
2014-01-24 12:30:00,25.0,25.0,24.96,24.98,168000.0,18.5885,18.5885,18.5588,18.5736,168000.0
2014-01-24 12:35:00,24.98,24.99,24.95,24.97,355700.0,18.5736,18.5811,18.5513,18.5662,355700.0
2014-01-24 12:40:00,24.97,24.99,24.95,24.95,336300.0,18.5662,18.5811,18.5513,18.5513,336300.0
2014-01-24 12:45:00,24.96,24.96,24.91,24.92,329600.0,18.5588,18.5588,18.5216,18.529,329600.0
2014-01-24 12:50:00,24.91,24.94,24.91,24.93,142600.0,18.5216,18.5439,18.5216,18.5365,142600.0
2014-01-24 12:55:00,24.93,24.98,24.92,24.96,276500.0,18.5365,18.5736,18.529,18.5588,276500.0
2014-01-24 13:00:00,24.96,24.98,24.95,24.96,225900.0,18.5588,18.5736,18.5513,18.5588,225900.0
2014-01-24 13:05:00,24.96,24.98,24.95,24.97,199000.0,18.5588,18.5736,18.5513,18.5662,199000.0
2014-01-24 13:10:00,24.97,24.98,24.94,24.95,132900.0,18.5662,18.5736,18.5439,18.5513,132900.0
2014-01-24 13:15:00,24.95,24.99,24.94,24.98,205000.0,18.5513,18.5811,18.5439,18.5736,205000.0
2014-01-24 13:20:00,24.98,24.99,24.93,24.93,277400.0,18.5736,18.5811,18.5365,18.5365,277400.0
2014-01-24 13:25:00,24.93,24.95,24.92,24.92,178800.0,18.5365,18.5513,18.529,18.529,178800.0
2014-01-24 13:30:00,24.93,24.99,24.92,24.98,500500.0,18.5365,18.5811,18.529,18.5736,500500.0
2014-01-24 13:35:00,24.98,25.0,24.95,24.95,275000.0,18.5736,18.5885,18.5513,18.5513,275000.0
2014-01-24 13:40:00,24.96,24.96,24.94,24.94,179500.0,18.5588,18.5588,18.5439,18.5439,179500.0
2014-01-24 13:45:00,24.94,24.95,24.93,24.95,134500.0,18.5439,18.5513,18.5365,18.5513,134500.0
2014-01-24 13:50:00,24.95,24.96,24.94,24.96,65500.0,18.5513,18.5588,18.5439,18.5588,65500.0
2014-01-24 13:55:00,24.95,24.96,24.93,24.93,187100.0,18.5513,18.5588,18.5365,18.5365,187100.0
2014-01-24 14:00:00,24.93,24.95,24.91,24.91,351500.0,18.5365,18.5513,18.5216,18.5216,351500.0
2014-01-24 14:05:00,24.92,24.94,24.91,24.92,326700.0,18.529,18.5439,18.5216,18.529,326700.0
2014-01-24 14:10:00,24.92,24.93,24.9,24.91,307000.0,18.529,18.5365,18.5141,18.5216,307000.0
2014-01-24 14:15:00,24.91,24.94,24.9,24.93,328900.0,18.5216,18.5439,18.5141,18.5365,328900.0
2014-01-24 14:20:00,24.93,24.94,24.9,24.9,226500.0,18.5365,18.5439,18.5141,18.5141,226500.0
2014-01-24 14:25:00,24.91,24.92,24.89,24.9,353100.0,18.5216,18.529,18.5067,18.5141,353100.0
2014-01-24 14:30:00,24.91,24.94,24.9,24.93,207700.0,18.5216,18.5439,18.5141,18.5365,207700.0
2014-01-24 14:35:00,24.93,24.94,24.91,24.94,115400.0,18.5365,18.5439,18.5216,18.5439,115400.0
2014-01-24 14:40:00,24.94,24.94,24.91,24.91,106700.0,18.5439,18.5439,18.5216,18.5216,106700.0
2014-01-24 14:45:00,24.92,24.93,24.91,24.93,183500.0,18.529,18.5365,18.5216,18.5365,183500.0
2014-01-24 14:50:00,24.93,24.94,24.91,24.91,221200.0,18.5365,18.5439,18.5216,18.5216,221200.0
2014-01-24 14:55:00,24.92,24.92,24.89,24.9,247400.0,18.529,18.529,18.5067,18.5141,247400.0
2014-01-24 15:00:00,24.9,24.91,24.87,24.89,368500.0,18.5141,18.5216,18.4918,18.5067,368500.0
2014-01-24 15:05:00,24.9,24.91,24.89,24.91,171900.0,18.5141,18.5216,18.5067,18.5216,171900.0
2014-01-24 15:10:00,24.9,24.91,24.86,24.88,255200.0,18.5141,18.5216,18.4844,18.4993,255200.0
2014-01-24 15:15:00,24.87,24.88,24.85,24.86,318200.0,18.4918,18.4993,18.477,18.4844,318200.0
2014-01-24 15:20:00,24.87,24.87,24.85,24.87,401700.0,18.4918,18.4918,18.477,18.4918,401700.0
2014-01-24 15:25:00,24.86,24.88,24.85,24.86,260800.0,18.4844,18.4993,18.477,18.4844,260800.0
2014-01-24 15:30:00,24.86,24.88,24.85,24.85,364000.0,18.4844,18.4993,18.477,18.477,364000.0
2014-01-24 15:35:00,24.85,24.87,24.85,24.85,409000.0,18.477,18.4918,18.477,18.477,409000.0
2014-01-24 15:40:00,24.85,24.88,24.85,24.87,498200.0,18.477,18.4993,18.477,18.4918,498200.0
2014-01-24 15:45:00,24.87,24.88,24.82,24.82,631300.0,18.4918,18.4993,18.4547,18.4547,631300.0
2014-01-24 15:50:00,24.82,24.88,24.79,24.86,2056900.0,18.4547,18.4993,18.4324,18.4844,2056900.0
2014-01-24 15:55:00,24.86,24.87,24.81,24.81,1678300.0,18.4844,18.4918,18.4472,18.4472,1678300.0
2014-01-27 09:30:00,24.77,24.81,24.68,24.73,1026500.0,18.4175,18.4472,18.3506,18.3877,1026500.0
2014-01-27 09:35:00,24.73,24.8,24.7,24.79,587900.0,18.3877,18.4398,18.3654,18.4324,587900.0
2014-01-27 09:40:00,24.79,24.88,24.79,24.87,361000.0,18.4324,18.4993,18.4324,18.4918,361000.0
2014-01-27 09:45:00,24.87,24.87,24.75,24.8,231700.0,18.4918,18.4918,18.4026,18.4398,231700.0
2014-01-27 09:50:00,24.8,24.83,24.77,24.83,220500.0,18.4398,18.4621,18.4175,18.4621,220500.0
2014-01-27 09:55:00,24.83,24.91,24.82,24.85,440000.0,18.4621,18.5216,18.4547,18.477,440000.0
2014-01-27 10:00:00,24.84,24.89,24.82,24.85,404100.0,18.4695,18.5067,18.4547,18.477,404100.0
2014-01-27 10:05:00,24.84,24.86,24.81,24.86,267000.0,18.4695,18.4844,18.4472,18.4844,267000.0
2014-01-27 10:10:00,24.86,24.89,24.83,24.83,284300.0,18.4844,18.5067,18.4621,18.4621,284300.0
2014-01-27 10:15:00,24.84,24.88,24.82,24.85,368700.0,18.4695,18.4993,18.4547,18.477,368700.0
2014-01-27 10:20:00,24.85,24.89,24.84,24.88,423300.0,18.477,18.5067,18.4695,18.4993,423300.0
2014-01-27 10:25:00,24.88,24.93,24.82,24.88,742600.0,18.4993,18.5365,18.4547,18.4993,742600.0
2014-01-27 10:30:00,24.88,24.95,24.88,24.92,503000.0,18.4993,18.5513,18.4993,18.529,503000.0
2014-01-27 10:35:00,24.92,24.95,24.85,24.86,397300.0,18.529,18.5513,18.477,18.4844,397300.0
2014-01-27 10:40:00,24.87,24.97,24.86,24.95,503000.0,18.4918,18.5662,18.4844,18.5513,503000.0
2014-01-27 10:45:00,24.94,24.97,24.93,24.95,223600.0,18.5439,18.5662,18.5365,18.5513,223600.0
2014-01-27 10:50:00,24.94,24.99,24.91,24.92,563400.0,18.5439,18.5811,18.5216,18.529,563400.0
2014-01-27 10:55:00,24.92,24.94,24.89,24.89,567800.0,18.529,18.5439,18.5067,18.5067,567800.0
2014-01-27 11:00:00,24.89,24.91,24.82,24.83,560900.0,18.5067,18.5216,18.4547,18.4621,560900.0
2014-01-27 11:05:00,24.84,24.88,24.82,24.85,341000.0,18.4695,18.4993,18.4547,18.477,341000.0
2014-01-27 11:10:00,24.84,24.85,24.8,24.81,446000.0,18.4695,18.477,18.4398,18.4472,446000.0
2014-01-27 11:15:00,24.82,24.89,24.8,24.89,517900.0,18.4547,18.5067,18.4398,18.5067,517900.0
2014-01-27 11:20:00,24.88,24.92,24.87,24.89,454700.0,18.4993,18.529,18.4918,18.5067,454700.0
2014-01-27 11:25:00,24.89,24.92,24.88,24.88,319600.0,18.5067,18.529,18.4993,18.4993,319600.0
2014-01-27 11:30:00,24.89,24.89,24.83,24.86,272300.0,18.5067,18.5067,18.4621,18.4844,272300.0
2014-01-27 11:35:00,24.86,24.86,24.78,24.82,382800.0,18.4844,18.4844,18.4249,18.4547,382800.0
2014-01-27 11:40:00,24.81,24.87,24.81,24.85,230300.0,18.4472,18.4918,18.4472,18.477,230300.0
2014-01-27 11:45:00,24.85,24.87,24.82,24.83,158000.0,18.477,18.4918,18.4547,18.4621,158000.0
2014-01-27 11:50:00,24.84,24.85,24.81,24.82,253300.0,18.4695,18.477,18.4472,18.4547,253300.0
2014-01-27 11:55:00,24.82,24.82,24.77,24.79,343800.0,18.4547,18.4547,18.4175,18.4324,343800.0
2014-01-27 12:00:00,24.79,24.8,24.75,24.79,183600.0,18.4324,18.4398,18.4026,18.4324,183600.0
2014-01-27 12:05:00,24.8,24.8,24.71,24.76,304300.0,18.4398,18.4398,18.3729,18.41,304300.0
2014-01-27 12:10:00,24.77,24.79,24.75,24.77,186500.0,18.4175,18.4324,18.4026,18.4175,186500.0
2014-01-27 12:15:00,24.78,24.79,24.72,24.72,275300.0,18.4249,18.4324,18.3803,18.3803,275300.0
2014-01-27 12:20:00,24.72,24.75,24.66,24.73,384700.0,18.3803,18.4026,18.3357,18.3877,384700.0
2014-01-27 12:25:00,24.73,24.81,24.73,24.8,360100.0,18.3877,18.4472,18.3877,18.4398,360100.0
2014-01-27 12:30:00,24.8,24.84,24.78,24.81,531800.0,18.4398,18.4695,18.4249,18.4472,531800.0
2014-01-27 12:35:00,24.8,24.84,24.78,24.84,355900.0,18.4398,18.4695,18.4249,18.4695,355900.0
2014-01-27 12:40:00,24.83,24.9,24.81,24.88,397500.0,18.4621,18.5141,18.4472,18.4993,397500.0
2014-01-27 12:45:00,24.88,24.9,24.83,24.86,456900.0,18.4993,18.5141,18.4621,18.4844,456900.0
2014-01-27 12:50:00,24.86,24.87,24.83,24.84,129900.0,18.4844,18.4918,18.4621,18.4695,129900.0
2014-01-27 12:55:00,24.83,24.85,24.79,24.79,181300.0,18.4621,18.477,18.4324,18.4324,181300.0
2014-01-27 13:00:00,24.8,24.82,24.78,24.82,103700.0,18.4398,18.4547,18.4249,18.4547,103700.0
2014-01-27 13:05:00,24.82,24.85,24.8,24.82,421000.0,18.4547,18.477,18.4398,18.4547,421000.0
2014-01-27 13:10:00,24.82,24.83,24.8,24.82,382300.0,18.4547,18.4621,18.4398,18.4547,382300.0
2014-01-27 13:15:00,24.82,24.82,24.79,24.79,109400.0,18.4547,18.4547,18.4324,18.4324,109400.0
2014-01-27 13:20:00,24.79,24.8,24.73,24.74,154900.0,18.4324,18.4398,18.3877,18.3952,154900.0
2014-01-27 13:25:00,24.74,24.78,24.73,24.77,195600.0,18.3952,18.4249,18.3877,18.4175,195600.0
2014-01-27 13:30:00,24.77,24.77,24.72,24.74,191700.0,18.4175,18.4175,18.3803,18.3952,191700.0
2014-01-27 13:35:00,24.74,24.78,24.73,24.76,190300.0,18.3952,18.4249,18.3877,18.41,190300.0
2014-01-27 13:40:00,24.77,24.82,24.75,24.81,217100.0,18.4175,18.4547,18.4026,18.4472,217100.0
2014-01-27 13:45:00,24.82,24.85,24.79,24.84,254600.0,18.4547,18.477,18.4324,18.4695,254600.0
2014-01-27 13:50:00,24.83,24.83,24.8,24.82,228000.0,18.4621,18.4621,18.4398,18.4547,228000.0
2014-01-27 13:55:00,24.82,24.83,24.78,24.78,199900.0,18.4547,18.4621,18.4249,18.4249,199900.0
2014-01-27 14:00:00,24.79,24.84,24.79,24.83,369700.0,18.4324,18.4695,18.4324,18.4621,369700.0
2014-01-27 14:05:00,24.83,24.83,24.79,24.8,234700.0,18.4621,18.4621,18.4324,18.4398,234700.0
2014-01-27 14:10:00,24.79,24.82,24.79,24.8,144000.0,18.4324,18.4547,18.4324,18.4398,144000.0
2014-01-27 14:15:00,24.8,24.81,24.76,24.76,280500.0,18.4398,18.4472,18.41,18.41,280500.0
2014-01-27 14:20:00,24.77,24.8,24.76,24.79,265100.0,18.4175,18.4398,18.41,18.4324,265100.0
2014-01-27 14:25:00,24.8,24.81,24.77,24.81,246100.0,18.4398,18.4472,18.4175,18.4472,246100.0
2014-01-27 14:30:00,24.8,24.82,24.79,24.81,210300.0,18.4398,18.4547,18.4324,18.4472,210300.0
2014-01-27 14:35:00,24.82,24.83,24.81,24.83,177500.0,18.4547,18.4621,18.4472,18.4621,177500.0
2014-01-27 14:40:00,24.83,24.84,24.81,24.84,148300.0,18.4621,18.4695,18.4472,18.4695,148300.0
2014-01-27 14:45:00,24.84,24.84,24.82,24.84,208700.0,18.4695,18.4695,18.4547,18.4695,208700.0
2014-01-27 14:50:00,24.83,24.84,24.81,24.83,237000.0,18.4621,18.4695,18.4472,18.4621,237000.0
2014-01-27 14:55:00,24.83,24.87,24.82,24.85,331900.0,18.4621,18.4918,18.4547,18.477,331900.0
2014-01-27 15:00:00,24.85,24.85,24.81,24.83,133900.0,18.477,18.477,18.4472,18.4621,133900.0
2014-01-27 15:05:00,24.83,24.84,24.8,24.83,328800.0,18.4621,18.4695,18.4398,18.4621,328800.0
2014-01-27 15:10:00,24.83,24.86,24.81,24.86,177500.0,18.4621,18.4844,18.4472,18.4844,177500.0
2014-01-27 15:15:00,24.86,24.86,24.83,24.83,276300.0,18.4844,18.4844,18.4621,18.4621,276300.0
2014-01-27 15:20:00,24.83,24.84,24.79,24.79,517700.0,18.4621,18.4695,18.4324,18.4324,517700.0
2014-01-27 15:25:00,24.79,24.81,24.78,24.8,271900.0,18.4324,18.4472,18.4249,18.4398,271900.0
2014-01-27 15:30:00,24.8,24.82,24.77,24.78,295300.0,18.4398,18.4547,18.4175,18.4249,295300.0
2014-01-27 15:35:00,24.78,24.83,24.76,24.82,524600.0,18.4249,18.4621,18.41,18.4547,524600.0
2014-01-27 15:40:00,24.82,24.83,24.76,24.78,298000.0,18.4547,18.4621,18.41,18.4249,298000.0
2014-01-27 15:45:00,24.77,24.8,24.77,24.78,335700.0,18.4175,18.4398,18.4175,18.4249,335700.0
2014-01-27 15:50:00,24.77,24.8,24.75,24.75,578600.0,18.4175,18.4398,18.4026,18.4026,578600.0
2014-01-27 15:55:00,24.75,24.78,24.72,24.72,1082000.0,18.4026,18.4249,18.3803,18.3803,1082000.0
2014-01-28 09:30:00,24.7,24.8,24.62,24.65,941200.0,18.3654,18.4398,18.306,18.3283,941200.0
2014-01-28 09:35:00,24.65,24.68,24.62,24.62,472900.0,18.3283,18.3506,18.306,18.306,472900.0
2014-01-28 09:40:00,24.62,24.71,24.57,24.68,601200.0,18.306,18.3729,18.2688,18.3506,601200.0
2014-01-28 09:45:00,24.67,24.73,24.65,24.71,643800.0,18.3431,18.3877,18.3283,18.3729,643800.0
2014-01-28 09:50:00,24.71,24.82,24.71,24.79,1372200.0,18.3729,18.4547,18.3729,18.4324,1372200.0
2014-01-28 09:55:00,24.8,24.87,24.79,24.84,805300.0,18.4398,18.4918,18.4324,18.4695,805300.0
2014-01-28 10:00:00,24.84,24.88,24.83,24.85,506900.0,18.4695,18.4993,18.4621,18.477,506900.0
2014-01-28 10:05:00,24.84,24.88,24.84,24.86,356400.0,18.4695,18.4993,18.4695,18.4844,356400.0
2014-01-28 10:10:00,24.86,24.9,24.84,24.85,371500.0,18.4844,18.5141,18.4695,18.477,371500.0
2014-01-28 10:15:00,24.85,24.92,24.85,24.9,432000.0,18.477,18.529,18.477,18.5141,432000.0
2014-01-28 10:20:00,24.9,25.0,24.9,24.95,677800.0,18.5141,18.5885,18.5141,18.5513,677800.0
2014-01-28 10:25:00,24.95,24.95,24.9,24.94,439200.0,18.5513,18.5513,18.5141,18.5439,439200.0
2014-01-28 10:30:00,24.94,24.95,24.85,24.86,756800.0,18.5439,18.5513,18.477,18.4844,756800.0
2014-01-28 10:35:00,24.86,24.96,24.84,24.95,1606600.0,18.4844,18.5588,18.4695,18.5513,1606600.0
2014-01-28 10:40:00,24.95,24.97,24.89,24.97,831100.0,18.5513,18.5662,18.5067,18.5662,831100.0
2014-01-28 10:45:00,24.96,24.99,24.96,24.99,514500.0,18.5588,18.5811,18.5588,18.5811,514500.0
2014-01-28 10:50:00,24.98,24.99,24.96,24.96,255000.0,18.5736,18.5811,18.5588,18.5588,255000.0
2014-01-28 10:55:00,24.96,25.02,24.96,25.0,551100.0,18.5588,18.6034,18.5588,18.5885,551100.0
2014-01-28 11:00:00,25.0,25.05,25.0,25.04,833200.0,18.5885,18.6257,18.5885,18.6182,833200.0
2014-01-28 11:05:00,25.03,25.04,25.0,25.01,213500.0,18.6108,18.6182,18.5885,18.5959,213500.0
2014-01-28 11:10:00,25.0,25.03,25.0,25.02,356100.0,18.5885,18.6108,18.5885,18.6034,356100.0
2014-01-28 11:15:00,25.02,25.04,24.97,25.0,788000.0,18.6034,18.6182,18.5662,18.5885,788000.0
2014-01-28 11:20:00,25.0,25.01,24.93,24.94,526700.0,18.5885,18.5959,18.5365,18.5439,526700.0
2014-01-28 11:25:00,24.95,24.95,24.9,24.91,230900.0,18.5513,18.5513,18.5141,18.5216,230900.0
2014-01-28 11:30:00,24.9,24.93,24.89,24.92,246100.0,18.5141,18.5365,18.5067,18.529,246100.0
2014-01-28 11:35:00,24.92,24.93,24.86,24.89,302000.0,18.529,18.5365,18.4844,18.5067,302000.0
2014-01-28 11:40:00,24.89,24.91,24.86,24.91,285500.0,18.5067,18.5216,18.4844,18.5216,285500.0
2014-01-28 11:45:00,24.91,24.91,24.84,24.86,225700.0,18.5216,18.5216,18.4695,18.4844,225700.0
2014-01-28 11:50:00,24.86,24.89,24.85,24.88,196100.0,18.4844,18.5067,18.477,18.4993,196100.0
2014-01-28 11:55:00,24.88,24.9,24.87,24.88,209600.0,18.4993,18.5141,18.4918,18.4993,209600.0
2014-01-28 12:00:00,24.89,24.89,24.85,24.86,182600.0,18.5067,18.5067,18.477,18.4844,182600.0
2014-01-28 12:05:00,24.85,24.89,24.84,24.85,261200.0,18.477,18.5067,18.4695,18.477,261200.0
2014-01-28 12:10:00,24.85,24.86,24.82,24.83,144100.0,18.477,18.4844,18.4547,18.4621,144100.0
2014-01-28 12:15:00,24.83,24.85,24.82,24.85,283200.0,18.4621,18.477,18.4547,18.477,283200.0
2014-01-28 12:20:00,24.84,24.88,24.82,24.85,286500.0,18.4695,18.4993,18.4547,18.477,286500.0
2014-01-28 12:25:00,24.86,24.89,24.85,24.89,96800.0,18.4844,18.5067,18.477,18.5067,96800.0
2014-01-28 12:30:00,24.89,24.9,24.85,24.88,163400.0,18.5067,18.5141,18.477,18.4993,163400.0
2014-01-28 12:35:00,24.88,24.88,24.86,24.86,106300.0,18.4993,18.4993,18.4844,18.4844,106300.0
2014-01-28 12:40:00,24.87,24.91,24.86,24.91,126100.0,18.4918,18.5216,18.4844,18.5216,126100.0
2014-01-28 12:45:00,24.91,24.92,24.86,24.88,136900.0,18.5216,18.529,18.4844,18.4993,136900.0
2014-01-28 12:50:00,24.87,24.89,24.85,24.87,198100.0,18.4918,18.5067,18.477,18.4918,198100.0
2014-01-28 12:55:00,24.87,24.88,24.86,24.87,72700.0,18.4918,18.4993,18.4844,18.4918,72700.0
2014-01-28 13:00:00,24.88,24.89,24.85,24.88,167200.0,18.4993,18.5067,18.477,18.4993,167200.0
2014-01-28 13:05:00,24.88,24.88,24.84,24.85,172400.0,18.4993,18.4993,18.4695,18.477,172400.0
2014-01-28 13:10:00,24.85,24.86,24.83,24.85,167400.0,18.477,18.4844,18.4621,18.477,167400.0
2014-01-28 13:15:00,24.84,24.86,24.82,24.84,182700.0,18.4695,18.4844,18.4547,18.4695,182700.0
2014-01-28 13:20:00,24.84,24.85,24.83,24.84,128700.0,18.4695,18.477,18.4621,18.4695,128700.0
2014-01-28 13:25:00,24.84,24.85,24.81,24.81,151900.0,18.4695,18.477,18.4472,18.4472,151900.0
2014-01-28 13:30:00,24.82,24.83,24.79,24.8,180200.0,18.4547,18.4621,18.4324,18.4398,180200.0
2014-01-28 13:35:00,24.79,24.82,24.78,24.81,541300.0,18.4324,18.4547,18.4249,18.4472,541300.0
2014-01-28 13:40:00,24.81,24.83,24.8,24.83,140900.0,18.4472,18.4621,18.4398,18.4621,140900.0
2014-01-28 13:45:00,24.83,24.83,24.81,24.83,126800.0,18.4621,18.4621,18.4472,18.4621,126800.0
2014-01-28 13:50:00,24.82,24.83,24.81,24.83,141700.0,18.4547,18.4621,18.4472,18.4621,141700.0
2014-01-28 13:55:00,24.82,24.83,24.81,24.82,186600.0,18.4547,18.4621,18.4472,18.4547,186600.0
2014-01-28 14:00:00,24.82,24.83,24.8,24.82,260100.0,18.4547,18.4621,18.4398,18.4547,260100.0
2014-01-28 14:05:00,24.81,24.83,24.81,24.83,69800.0,18.4472,18.4621,18.4472,18.4621,69800.0
2014-01-28 14:10:00,24.83,24.84,24.82,24.83,180200.0,18.4621,18.4695,18.4547,18.4621,180200.0
2014-01-28 14:15:00,24.83,24.83,24.81,24.83,179700.0,18.4621,18.4621,18.4472,18.4621,179700.0
2014-01-28 14:20:00,24.83,24.86,24.82,24.86,156800.0,18.4621,18.4844,18.4547,18.4844,156800.0
2014-01-28 14:25:00,24.86,24.87,24.85,24.86,238200.0,18.4844,18.4918,18.477,18.4844,238200.0
2014-01-28 14:30:00,24.86,24.89,24.86,24.89,616400.0,18.4844,18.5067,18.4844,18.5067,616400.0
2014-01-28 14:35:00,24.88,24.93,24.88,24.92,200900.0,18.4993,18.5365,18.4993,18.529,200900.0
2014-01-28 14:40:00,24.93,24.94,24.87,24.88,251800.0,18.5365,18.5439,18.4918,18.4993,251800.0
2014-01-28 14:45:00,24.87,24.94,24.87,24.94,260000.0,18.4918,18.5439,18.4918,18.5439,260000.0
2014-01-28 14:50:00,24.93,24.95,24.92,24.93,608100.0,18.5365,18.5513,18.529,18.5365,608100.0
2014-01-28 14:55:00,24.93,24.94,24.92,24.94,115500.0,18.5365,18.5439,18.529,18.5439,115500.0
2014-01-28 15:00:00,24.93,24.94,24.89,24.91,225400.0,18.5365,18.5439,18.5067,18.5216,225400.0
2014-01-28 15:05:00,24.9,24.93,24.9,24.92,502700.0,18.5141,18.5365,18.5141,18.529,502700.0
2014-01-28 15:10:00,24.93,24.97,24.93,24.96,248400.0,18.5365,18.5662,18.5365,18.5588,248400.0
2014-01-28 15:15:00,24.96,24.97,24.94,24.96,350300.0,18.5588,18.5662,18.5439,18.5588,350300.0
2014-01-28 15:20:00,24.96,24.99,24.94,24.97,895900.0,18.5588,18.5811,18.5439,18.5662,895900.0
2014-01-28 15:25:00,24.98,24.99,24.95,24.96,286400.0,18.5736,18.5811,18.5513,18.5588,286400.0
2014-01-28 15:30:00,24.96,24.97,24.93,24.95,318100.0,18.5588,18.5662,18.5365,18.5513,318100.0
2014-01-28 15:35:00,24.95,24.95,24.9,24.9,295900.0,18.5513,18.5513,18.5141,18.5141,295900.0
2014-01-28 15:40:00,24.91,24.91,24.88,24.89,377800.0,18.5216,18.5216,18.4993,18.5067,377800.0
2014-01-28 15:45:00,24.89,24.92,24.88,24.91,321100.0,18.5067,18.529,18.4993,18.5216,321100.0
2014-01-28 15:50:00,24.9,24.91,24.86,24.89,472500.0,18.5141,18.5216,18.4844,18.5067,472500.0
2014-01-28 15:55:00,24.89,24.91,24.87,24.9,821400.0,18.5067,18.5216,18.4918,18.5141,821400.0
2014-01-29 09:30:00,24.75,24.89,24.69,24.88,939800.0,18.4026,18.5067,18.358,18.4993,939800.0
2014-01-29 09:35:00,24.89,24.9,24.76,24.88,650200.0,18.5067,18.5141,18.41,18.4993,650200.0
2014-01-29 09:40:00,24.89,24.95,24.87,24.93,331400.0,18.5067,18.5513,18.4918,18.5365,331400.0
2014-01-29 09:45:00,24.92,24.96,24.78,24.82,664900.0,18.529,18.5588,18.4249,18.4547,664900.0
2014-01-29 09:50:00,24.82,24.9,24.76,24.9,492100.0,18.4547,18.5141,18.41,18.5141,492100.0
2014-01-29 09:55:00,24.89,24.89,24.8,24.81,345200.0,18.5067,18.5067,18.4398,18.4472,345200.0
2014-01-29 10:00:00,24.8,24.84,24.77,24.78,670200.0,18.4398,18.4695,18.4175,18.4249,670200.0
2014-01-29 10:05:00,24.78,24.8,24.77,24.79,251000.0,18.4249,18.4398,18.4175,18.4324,251000.0
2014-01-29 10:10:00,24.79,24.8,24.75,24.77,411900.0,18.4324,18.4398,18.4026,18.4175,411900.0
2014-01-29 10:15:00,24.76,24.77,24.71,24.74,357400.0,18.41,18.4175,18.3729,18.3952,357400.0
2014-01-29 10:20:00,24.73,24.76,24.7,24.74,381900.0,18.3877,18.41,18.3654,18.3952,381900.0
2014-01-29 10:25:00,24.75,24.77,24.71,24.76,350800.0,18.4026,18.4175,18.3729,18.41,350800.0
2014-01-29 10:30:00,24.76,24.77,24.73,24.77,184100.0,18.41,18.4175,18.3877,18.4175,184100.0
2014-01-29 10:35:00,24.76,24.77,24.73,24.75,267000.0,18.41,18.4175,18.3877,18.4026,267000.0
2014-01-29 10:40:00,24.75,24.8,24.73,24.8,305400.0,18.4026,18.4398,18.3877,18.4398,305400.0
2014-01-29 10:45:00,24.8,24.83,24.78,24.81,274600.0,18.4398,18.4621,18.4249,18.4472,274600.0
2014-01-29 10:50:00,24.82,24.84,24.8,24.83,152200.0,18.4547,18.4695,18.4398,18.4621,152200.0
2014-01-29 10:55:00,24.83,24.84,24.81,24.83,147800.0,18.4621,18.4695,18.4472,18.4621,147800.0
2014-01-29 11:00:00,24.84,24.89,24.83,24.89,100900.0,18.4695,18.5067,18.4621,18.5067,100900.0
2014-01-29 11:05:00,24.89,24.89,24.84,24.86,224900.0,18.5067,18.5067,18.4695,18.4844,224900.0
2014-01-29 11:10:00,24.86,24.88,24.85,24.87,105000.0,18.4844,18.4993,18.477,18.4918,105000.0
2014-01-29 11:15:00,24.87,24.89,24.82,24.85,255700.0,18.4918,18.5067,18.4547,18.477,255700.0
2014-01-29 11:20:00,24.85,24.87,24.84,24.87,143900.0,18.477,18.4918,18.4695,18.4918,143900.0
2014-01-29 11:25:00,24.87,24.89,24.84,24.88,282400.0,18.4918,18.5067,18.4695,18.4993,282400.0
2014-01-29 11:30:00,24.88,24.89,24.86,24.86,100700.0,18.4993,18.5067,18.4844,18.4844,100700.0
2014-01-29 11:35:00,24.87,24.87,24.83,24.83,205800.0,18.4918,18.4918,18.4621,18.4621,205800.0
2014-01-29 11:40:00,24.83,24.85,24.82,24.83,182500.0,18.4621,18.477,18.4547,18.4621,182500.0
2014-01-29 11:45:00,24.82,24.85,24.82,24.83,155100.0,18.4547,18.477,18.4547,18.4621,155100.0
2014-01-29 11:50:00,24.83,24.86,24.82,24.85,220100.0,18.4621,18.4844,18.4547,18.477,220100.0
2014-01-29 11:55:00,24.86,24.86,24.85,24.86,35900.0,18.4844,18.4844,18.477,18.4844,35900.0
2014-01-29 12:00:00,24.86,24.88,24.85,24.87,222000.0,18.4844,18.4993,18.477,18.4918,222000.0
2014-01-29 12:05:00,24.87,24.87,24.83,24.85,183100.0,18.4918,18.4918,18.4621,18.477,183100.0
2014-01-29 12:10:00,24.84,24.87,24.83,24.83,107900.0,18.4695,18.4918,18.4621,18.4621,107900.0
2014-01-29 12:15:00,24.83,24.84,24.82,24.83,115900.0,18.4621,18.4695,18.4547,18.4621,115900.0
2014-01-29 12:20:00,24.84,24.84,24.82,24.83,201300.0,18.4695,18.4695,18.4547,18.4621,201300.0
2014-01-29 12:25:00,24.82,24.83,24.8,24.8,213400.0,18.4547,18.4621,18.4398,18.4398,213400.0
2014-01-29 12:30:00,24.8,24.81,24.79,24.8,175500.0,18.4398,18.4472,18.4324,18.4398,175500.0
2014-01-29 12:35:00,24.8,24.81,24.75,24.77,342200.0,18.4398,18.4472,18.4026,18.4175,342200.0
2014-01-29 12:40:00,24.77,24.81,24.76,24.8,240600.0,18.4175,18.4472,18.41,18.4398,240600.0
2014-01-29 12:45:00,24.8,24.82,24.79,24.81,164600.0,18.4398,18.4547,18.4324,18.4472,164600.0
2014-01-29 12:50:00,24.81,24.82,24.79,24.79,121300.0,18.4472,18.4547,18.4324,18.4324,121300.0
2014-01-29 12:55:00,24.79,24.82,24.79,24.81,83500.0,18.4324,18.4547,18.4324,18.4472,83500.0
2014-01-29 13:00:00,24.8,24.82,24.79,24.79,207700.0,18.4398,18.4547,18.4324,18.4324,207700.0
2014-01-29 13:05:00,24.79,24.81,24.78,24.81,96300.0,18.4324,18.4472,18.4249,18.4472,96300.0
2014-01-29 13:10:00,24.81,24.82,24.78,24.81,224900.0,18.4472,18.4547,18.4249,18.4472,224900.0
2014-01-29 13:15:00,24.81,24.81,24.79,24.8,239000.0,18.4472,18.4472,18.4324,18.4398,239000.0
2014-01-29 13:20:00,24.81,24.82,24.8,24.82,95000.0,18.4472,18.4547,18.4398,18.4547,95000.0
2014-01-29 13:25:00,24.82,24.82,24.78,24.81,178200.0,18.4547,18.4547,18.4249,18.4472,178200.0
2014-01-29 13:30:00,24.81,24.82,24.79,24.8,156400.0,18.4472,18.4547,18.4324,18.4398,156400.0
2014-01-29 13:35:00,24.81,24.82,24.79,24.8,152500.0,18.4472,18.4547,18.4324,18.4398,152500.0
2014-01-29 13:40:00,24.79,24.81,24.77,24.78,200200.0,18.4324,18.4472,18.4175,18.4249,200200.0
2014-01-29 13:45:00,24.77,24.81,24.77,24.8,180000.0,18.4175,18.4472,18.4175,18.4398,180000.0
2014-01-29 13:50:00,24.8,24.81,24.79,24.8,124600.0,18.4398,18.4472,18.4324,18.4398,124600.0
2014-01-29 13:55:00,24.79,24.8,24.78,24.79,161300.0,18.4324,18.4398,18.4249,18.4324,161300.0
2014-01-29 14:00:00,24.79,24.84,24.73,24.83,754300.0,18.4324,18.4695,18.3877,18.4621,754300.0
2014-01-29 14:05:00,24.83,24.83,24.7,24.78,624300.0,18.4621,18.4621,18.3654,18.4249,624300.0
2014-01-29 14:10:00,24.77,24.78,24.72,24.73,478400.0,18.4175,18.4249,18.3803,18.3877,478400.0
2014-01-29 14:15:00,24.73,24.74,24.67,24.7,585000.0,18.3877,18.3952,18.3431,18.3654,585000.0
2014-01-29 14:20:00,24.69,24.74,24.68,24.74,256800.0,18.358,18.3952,18.3506,18.3952,256800.0
2014-01-29 14:25:00,24.74,24.79,24.7,24.76,366200.0,18.3952,18.4324,18.3654,18.41,366200.0
2014-01-29 14:30:00,24.76,24.8,24.73,24.79,455300.0,18.41,18.4398,18.3877,18.4324,455300.0
2014-01-29 14:35:00,24.79,24.8,24.75,24.8,383900.0,18.4324,18.4398,18.4026,18.4398,383900.0
2014-01-29 14:40:00,24.8,24.82,24.75,24.78,266200.0,18.4398,18.4547,18.4026,18.4249,266200.0
2014-01-29 14:45:00,24.78,24.79,24.69,24.71,435100.0,18.4249,18.4324,18.358,18.3729,435100.0
2014-01-29 14:50:00,24.72,24.75,24.7,24.71,248300.0,18.3803,18.4026,18.3654,18.3729,248300.0
2014-01-29 14:55:00,24.71,24.71,24.66,24.67,461600.0,18.3729,18.3729,18.3357,18.3431,461600.0
2014-01-29 15:00:00,24.67,24.7,24.66,24.69,318500.0,18.3431,18.3654,18.3357,18.358,318500.0
2014-01-29 15:05:00,24.69,24.7,24.67,24.69,293900.0,18.358,18.3654,18.3431,18.358,293900.0
2014-01-29 15:10:00,24.69,24.7,24.63,24.66,480900.0,18.358,18.3654,18.3134,18.3357,480900.0
2014-01-29 15:15:00,24.66,24.7,24.65,24.66,399400.0,18.3357,18.3654,18.3283,18.3357,399400.0
2014-01-29 15:20:00,24.65,24.7,24.65,24.7,457800.0,18.3283,18.3654,18.3283,18.3654,457800.0
2014-01-29 15:25:00,24.69,24.71,24.65,24.67,386200.0,18.358,18.3729,18.3283,18.3431,386200.0
2014-01-29 15:30:00,24.66,24.68,24.63,24.65,395400.0,18.3357,18.3506,18.3134,18.3283,395400.0
2014-01-29 15:35:00,24.64,24.69,24.63,24.67,368500.0,18.3208,18.358,18.3134,18.3431,368500.0
2014-01-29 15:40:00,24.67,24.68,24.65,24.67,402400.0,18.3431,18.3506,18.3283,18.3431,402400.0
2014-01-29 15:45:00,24.67,24.7,24.67,24.68,605100.0,18.3431,18.3654,18.3431,18.3506,605100.0
2014-01-29 15:50:00,24.69,24.7,24.66,24.68,686000.0,18.358,18.3654,18.3357,18.3506,686000.0
2014-01-29 15:55:00,24.69,24.7,24.67,24.68,1005300.0,18.358,18.3654,18.3431,18.3506,1005300.0
2014-01-30 09:30:00,24.75,24.75,24.54,24.62,1481500.0,18.4026,18.4026,18.2465,18.306,1481500.0
2014-01-30 09:35:00,24.62,24.69,24.62,24.68,486700.0,18.306,18.358,18.306,18.3506,486700.0
2014-01-30 09:40:00,24.68,24.7,24.64,24.68,314100.0,18.3506,18.3654,18.3208,18.3506,314100.0
2014-01-30 09:45:00,24.68,24.71,24.66,24.71,226200.0,18.3506,18.3729,18.3357,18.3729,226200.0
2014-01-30 09:50:00,24.7,24.75,24.69,24.69,431500.0,18.3654,18.4026,18.358,18.358,431500.0
2014-01-30 09:55:00,24.69,24.73,24.67,24.68,364300.0,18.358,18.3877,18.3431,18.3506,364300.0
2014-01-30 10:00:00,24.68,24.71,24.64,24.71,389500.0,18.3506,18.3729,18.3208,18.3729,389500.0
2014-01-30 10:05:00,24.71,24.72,24.66,24.67,280000.0,18.3729,18.3803,18.3357,18.3431,280000.0
2014-01-30 10:10:00,24.67,24.71,24.66,24.69,288200.0,18.3431,18.3729,18.3357,18.358,288200.0
2014-01-30 10:15:00,24.69,24.7,24.67,24.7,145500.0,18.358,18.3654,18.3431,18.3654,145500.0
2014-01-30 10:20:00,24.69,24.71,24.68,24.7,162800.0,18.358,18.3729,18.3506,18.3654,162800.0
2014-01-30 10:25:00,24.69,24.74,24.68,24.7,354100.0,18.358,18.3952,18.3506,18.3654,354100.0
2014-01-30 10:30:00,24.7,24.73,24.67,24.67,257200.0,18.3654,18.3877,18.3431,18.3431,257200.0
2014-01-30 10:35:00,24.68,24.7,24.67,24.69,189100.0,18.3506,18.3654,18.3431,18.358,189100.0
2014-01-30 10:40:00,24.7,24.71,24.67,24.68,311400.0,18.3654,18.3729,18.3431,18.3506,311400.0
2014-01-30 10:45:00,24.69,24.69,24.66,24.66,220200.0,18.358,18.358,18.3357,18.3357,220200.0
2014-01-30 10:50:00,24.66,24.7,24.65,24.66,264000.0,18.3357,18.3654,18.3283,18.3357,264000.0
2014-01-30 10:55:00,24.66,24.67,24.63,24.65,210200.0,18.3357,18.3431,18.3134,18.3283,210200.0
2014-01-30 11:00:00,24.64,24.65,24.57,24.59,424000.0,18.3208,18.3283,18.2688,18.2836,424000.0
2014-01-30 11:05:00,24.59,24.61,24.55,24.58,298600.0,18.2836,18.2985,18.2539,18.2762,298600.0
2014-01-30 11:10:00,24.59,24.6,24.57,24.58,349200.0,18.2836,18.2911,18.2688,18.2762,349200.0
2014-01-30 11:15:00,24.58,24.62,24.58,24.62,178000.0,18.2762,18.306,18.2762,18.306,178000.0
2014-01-30 11:20:00,24.62,24.66,24.61,24.66,219800.0,18.306,18.3357,18.2985,18.3357,219800.0
2014-01-30 11:25:00,24.66,24.66,24.63,24.66,177900.0,18.3357,18.3357,18.3134,18.3357,177900.0
2014-01-30 11:30:00,24.66,24.7,24.65,24.68,225100.0,18.3357,18.3654,18.3283,18.3506,225100.0
2014-01-30 11:35:00,24.68,24.7,24.67,24.7,182200.0,18.3506,18.3654,18.3431,18.3654,182200.0
2014-01-30 11:40:00,24.7,24.74,24.69,24.71,310800.0,18.3654,18.3952,18.358,18.3729,310800.0
2014-01-30 11:45:00,24.71,24.78,24.71,24.77,204400.0,18.3729,18.4249,18.3729,18.4175,204400.0
2014-01-30 11:50:00,24.77,24.8,24.76,24.8,204900.0,18.4175,18.4398,18.41,18.4398,204900.0
2014-01-30 11:55:00,24.8,24.81,24.76,24.78,315800.0,18.4398,18.4472,18.41,18.4249,315800.0
2014-01-30 12:00:00,24.78,24.81,24.77,24.79,450500.0,18.4249,18.4472,18.4175,18.4324,450500.0
2014-01-30 12:05:00,24.79,24.83,24.78,24.82,413600.0,18.4324,18.4621,18.4249,18.4547,413600.0
2014-01-30 12:10:00,24.81,24.86,24.8,24.84,783300.0,18.4472,18.4844,18.4398,18.4695,783300.0
2014-01-30 12:15:00,24.85,24.85,24.81,24.81,164800.0,18.477,18.477,18.4472,18.4472,164800.0
2014-01-30 12:20:00,24.81,24.84,24.8,24.84,98200.0,18.4472,18.4695,18.4398,18.4695,98200.0
2014-01-30 12:25:00,24.83,24.84,24.8,24.81,86700.0,18.4621,18.4695,18.4398,18.4472,86700.0
2014-01-30 12:30:00,24.81,24.85,24.81,24.83,142000.0,18.4472,18.477,18.4472,18.4621,142000.0
2014-01-30 12:35:00,24.84,24.87,24.83,24.87,131900.0,18.4695,18.4918,18.4621,18.4918,131900.0
2014-01-30 12:40:00,24.87,24.89,24.85,24.85,181900.0,18.4918,18.5067,18.477,18.477,181900.0
2014-01-30 12:45:00,24.86,24.86,24.85,24.85,42600.0,18.4844,18.4844,18.477,18.477,42600.0
2014-01-30 12:50:00,24.85,24.85,24.83,24.83,42800.0,18.477,18.477,18.4621,18.4621,42800.0
2014-01-30 12:55:00,24.83,24.85,24.82,24.83,102900.0,18.4621,18.477,18.4547,18.4621,102900.0
2014-01-30 13:00:00,24.83,24.83,24.81,24.82,99000.0,18.4621,18.4621,18.4472,18.4547,99000.0
2014-01-30 13:05:00,24.83,24.85,24.82,24.83,190700.0,18.4621,18.477,18.4547,18.4621,190700.0
2014-01-30 13:10:00,24.83,24.84,24.81,24.84,107700.0,18.4621,18.4695,18.4472,18.4695,107700.0
2014-01-30 13:15:00,24.84,24.84,24.82,24.82,103900.0,18.4695,18.4695,18.4547,18.4547,103900.0
2014-01-30 13:20:00,24.83,24.83,24.82,24.82,79500.0,18.4621,18.4621,18.4547,18.4547,79500.0
2014-01-30 13:25:00,24.83,24.83,24.81,24.83,52700.0,18.4621,18.4621,18.4472,18.4621,52700.0
2014-01-30 13:30:00,24.82,24.84,24.81,24.82,175200.0,18.4547,18.4695,18.4472,18.4547,175200.0
2014-01-30 13:35:00,24.82,24.83,24.8,24.8,303200.0,18.4547,18.4621,18.4398,18.4398,303200.0
2014-01-30 13:40:00,24.8,24.82,24.8,24.81,152600.0,18.4398,18.4547,18.4398,18.4472,152600.0
2014-01-30 13:45:00,24.82,24.84,24.81,24.83,57700.0,18.4547,18.4695,18.4472,18.4621,57700.0
2014-01-30 13:50:00,24.84,24.85,24.82,24.85,154500.0,18.4695,18.477,18.4547,18.477,154500.0
2014-01-30 13:55:00,24.84,24.85,24.8,24.8,228200.0,18.4695,18.477,18.4398,18.4398,228200.0
2014-01-30 14:00:00,24.8,24.82,24.79,24.81,549000.0,18.4398,18.4547,18.4324,18.4472,549000.0
2014-01-30 14:05:00,24.81,24.84,24.8,24.82,251700.0,18.4472,18.4695,18.4398,18.4547,251700.0
2014-01-30 14:10:00,24.82,24.85,24.81,24.82,157600.0,18.4547,18.477,18.4472,18.4547,157600.0
2014-01-30 14:15:00,24.83,24.84,24.82,24.84,114000.0,18.4621,18.4695,18.4547,18.4695,114000.0
2014-01-30 14:20:00,24.84,24.86,24.83,24.85,229000.0,18.4695,18.4844,18.4621,18.477,229000.0
2014-01-30 14:25:00,24.85,24.86,24.84,24.86,128500.0,18.477,18.4844,18.4695,18.4844,128500.0
2014-01-30 14:30:00,24.86,24.87,24.85,24.85,101800.0,18.4844,18.4918,18.477,18.477,101800.0
2014-01-30 14:35:00,24.86,24.86,24.83,24.84,292400.0,18.4844,18.4844,18.4621,18.4695,292400.0
2014-01-30 14:40:00,24.84,24.86,24.82,24.84,206300.0,18.4695,18.4844,18.4547,18.4695,206300.0
2014-01-30 14:45:00,24.84,24.85,24.8,24.81,272400.0,18.4695,18.477,18.4398,18.4472,272400.0
2014-01-30 14:50:00,24.8,24.83,24.8,24.81,149400.0,18.4398,18.4621,18.4398,18.4472,149400.0
2014-01-30 14:55:00,24.81,24.82,24.81,24.82,154800.0,18.4472,18.4547,18.4472,18.4547,154800.0
2014-01-30 15:00:00,24.82,24.85,24.81,24.84,163400.0,18.4547,18.477,18.4472,18.4695,163400.0
2014-01-30 15:05:00,24.83,24.84,24.82,24.83,69800.0,18.4621,18.4695,18.4547,18.4621,69800.0
2014-01-30 15:10:00,24.82,24.86,24.82,24.84,346500.0,18.4547,18.4844,18.4547,18.4695,346500.0
2014-01-30 15:15:00,24.85,24.86,24.83,24.85,162300.0,18.477,18.4844,18.4621,18.477,162300.0
2014-01-30 15:20:00,24.84,24.85,24.83,24.84,107900.0,18.4695,18.477,18.4621,18.4695,107900.0
2014-01-30 15:25:00,24.84,24.84,24.81,24.81,200300.0,18.4695,18.4695,18.4472,18.4472,200300.0
2014-01-30 15:30:00,24.82,24.83,24.8,24.81,378400.0,18.4547,18.4621,18.4398,18.4472,378400.0
2014-01-30 15:35:00,24.82,24.82,24.8,24.82,919100.0,18.4547,18.4547,18.4398,18.4547,919100.0
2014-01-30 15:40:00,24.82,24.82,24.8,24.82,287100.0,18.4547,18.4547,18.4398,18.4547,287100.0
2014-01-30 15:45:00,24.82,24.82,24.78,24.8,646900.0,18.4547,18.4547,18.4249,18.4398,646900.0
2014-01-30 15:50:00,24.8,24.81,24.78,24.79,642300.0,18.4398,18.4472,18.4249,18.4324,642300.0
2014-01-30 15:55:00,24.8,24.8,24.74,24.74,1305200.0,18.4398,18.4398,18.3952,18.3952,1305200.0
2014-01-31 09:30:00,24.46,24.53,24.4,24.52,1628700.0,18.187,18.239,18.1424,18.2316,1628700.0
2014-01-31 09:35:00,24.52,24.57,24.45,24.45,584700.0,18.2316,18.2688,18.1796,18.1796,584700.0
2014-01-31 09:40:00,24.45,24.52,24.44,24.47,678800.0,18.1796,18.2316,18.1721,18.1944,678800.0
2014-01-31 09:45:00,24.48,24.49,24.45,24.47,423900.0,18.2019,18.2093,18.1796,18.1944,423900.0
2014-01-31 09:50:00,24.47,24.51,24.43,24.48,585300.0,18.1944,18.2242,18.1647,18.2019,585300.0
2014-01-31 09:55:00,24.48,24.49,24.44,24.46,405100.0,18.2019,18.2093,18.1721,18.187,405100.0
2014-01-31 10:00:00,24.46,24.52,24.44,24.5,322100.0,18.187,18.2316,18.1721,18.2167,322100.0
2014-01-31 10:05:00,24.5,24.55,24.49,24.54,374200.0,18.2167,18.2539,18.2093,18.2465,374200.0
2014-01-31 10:10:00,24.54,24.56,24.52,24.52,316300.0,18.2465,18.2613,18.2316,18.2316,316300.0
2014-01-31 10:15:00,24.52,24.55,24.49,24.54,454700.0,18.2316,18.2539,18.2093,18.2465,454700.0
2014-01-31 10:20:00,24.54,24.56,24.51,24.55,302900.0,18.2465,18.2613,18.2242,18.2539,302900.0
2014-01-31 10:25:00,24.55,24.56,24.47,24.48,494500.0,18.2539,18.2613,18.1944,18.2019,494500.0
2014-01-31 10:30:00,24.48,24.5,24.46,24.48,329500.0,18.2019,18.2167,18.187,18.2019,329500.0
2014-01-31 10:35:00,24.47,24.5,24.46,24.47,320600.0,18.1944,18.2167,18.187,18.1944,320600.0
2014-01-31 10:40:00,24.48,24.5,24.44,24.44,317500.0,18.2019,18.2167,18.1721,18.1721,317500.0
2014-01-31 10:45:00,24.45,24.53,24.45,24.53,309400.0,18.1796,18.239,18.1796,18.239,309400.0
2014-01-31 10:50:00,24.53,24.58,24.51,24.55,493800.0,18.239,18.2762,18.2242,18.2539,493800.0
2014-01-31 10:55:00,24.54,24.57,24.52,24.57,345000.0,18.2465,18.2688,18.2316,18.2688,345000.0
2014-01-31 11:00:00,24.57,24.6,24.54,24.6,189900.0,18.2688,18.2911,18.2465,18.2911,189900.0
2014-01-31 11:05:00,24.59,24.63,24.57,24.62,263500.0,18.2836,18.3134,18.2688,18.306,263500.0
2014-01-31 11:10:00,24.61,24.63,24.59,24.63,162100.0,18.2985,18.3134,18.2836,18.3134,162100.0
2014-01-31 11:15:00,24.63,24.65,24.56,24.57,285400.0,18.3134,18.3283,18.2613,18.2688,285400.0
2014-01-31 11:20:00,24.57,24.6,24.56,24.58,219700.0,18.2688,18.2911,18.2613,18.2762,219700.0
2014-01-31 11:25:00,24.59,24.62,24.57,24.61,341600.0,18.2836,18.306,18.2688,18.2985,341600.0
2014-01-31 11:30:00,24.62,24.63,24.58,24.6,219400.0,18.306,18.3134,18.2762,18.2911,219400.0
2014-01-31 11:35:00,24.6,24.6,24.54,24.57,225900.0,18.2911,18.2911,18.2465,18.2688,225900.0
2014-01-31 11:40:00,24.57,24.59,24.55,24.57,171600.0,18.2688,18.2836,18.2539,18.2688,171600.0
2014-01-31 11:45:00,24.56,24.57,24.54,24.55,235200.0,18.2613,18.2688,18.2465,18.2539,235200.0
2014-01-31 11:50:00,24.55,24.57,24.52,24.53,266100.0,18.2539,18.2688,18.2316,18.239,266100.0
2014-01-31 11:55:00,24.52,24.57,24.52,24.56,135100.0,18.2316,18.2688,18.2316,18.2613,135100.0
2014-01-31 12:00:00,24.56,24.59,24.56,24.57,182600.0,18.2613,18.2836,18.2613,18.2688,182600.0
2014-01-31 12:05:00,24.58,24.61,24.57,24.6,180000.0,18.2762,18.2985,18.2688,18.2911,180000.0
2014-01-31 12:10:00,24.6,24.62,24.58,24.6,233300.0,18.2911,18.306,18.2762,18.2911,233300.0
2014-01-31 12:15:00,24.61,24.62,24.6,24.6,168100.0,18.2985,18.306,18.2911,18.2911,168100.0
2014-01-31 12:20:00,24.61,24.61,24.58,24.58,109300.0,18.2985,18.2985,18.2762,18.2762,109300.0
2014-01-31 12:25:00,24.58,24.61,24.58,24.61,72400.0,18.2762,18.2985,18.2762,18.2985,72400.0
2014-01-31 12:30:00,24.6,24.61,24.55,24.57,252800.0,18.2911,18.2985,18.2539,18.2688,252800.0
2014-01-31 12:35:00,24.57,24.58,24.55,24.57,102400.0,18.2688,18.2762,18.2539,18.2688,102400.0
2014-01-31 12:40:00,24.57,24.57,24.52,24.53,290600.0,18.2688,18.2688,18.2316,18.239,290600.0
2014-01-31 12:45:00,24.54,24.56,24.53,24.53,232900.0,18.2465,18.2613,18.239,18.239,232900.0
2014-01-31 12:50:00,24.53,24.55,24.52,24.55,121800.0,18.239,18.2539,18.2316,18.2539,121800.0
2014-01-31 12:55:00,24.55,24.56,24.52,24.55,188700.0,18.2539,18.2613,18.2316,18.2539,188700.0
2014-01-31 13:00:00,24.54,24.55,24.51,24.51,235900.0,18.2465,18.2539,18.2242,18.2242,235900.0
2014-01-31 13:05:00,24.51,24.54,24.5,24.54,286600.0,18.2242,18.2465,18.2167,18.2465,286600.0
2014-01-31 13:10:00,24.54,24.55,24.53,24.55,90400.0,18.2465,18.2539,18.239,18.2539,90400.0
2014-01-31 13:15:00,24.55,24.55,24.5,24.5,156900.0,18.2539,18.2539,18.2167,18.2167,156900.0
2014-01-31 13:20:00,24.5,24.53,24.5,24.53,167700.0,18.2167,18.239,18.2167,18.239,167700.0
2014-01-31 13:25:00,24.53,24.54,24.52,24.53,115300.0,18.239,18.2465,18.2316,18.239,115300.0
2014-01-31 13:30:00,24.54,24.55,24.52,24.52,161600.0,18.2465,18.2539,18.2316,18.2316,161600.0
2014-01-31 13:35:00,24.53,24.53,24.5,24.52,90600.0,18.239,18.239,18.2167,18.2316,90600.0
2014-01-31 13:40:00,24.51,24.55,24.51,24.51,181500.0,18.2242,18.2539,18.2242,18.2242,181500.0
2014-01-31 13:45:00,24.51,24.55,24.51,24.54,214900.0,18.2242,18.2539,18.2242,18.2465,214900.0
2014-01-31 13:50:00,24.54,24.55,24.53,24.54,241700.0,18.2465,18.2539,18.239,18.2465,241700.0
2014-01-31 13:55:00,24.55,24.55,24.54,24.54,85600.0,18.2539,18.2539,18.2465,18.2465,85600.0
2014-01-31 14:00:00,24.55,24.57,24.54,24.56,486300.0,18.2539,18.2688,18.2465,18.2613,486300.0
2014-01-31 14:05:00,24.56,24.57,24.52,24.54,290600.0,18.2613,18.2688,18.2316,18.2465,290600.0
2014-01-31 14:10:00,24.54,24.54,24.51,24.51,116700.0,18.2465,18.2465,18.2242,18.2242,116700.0
2014-01-31 14:15:00,24.52,24.52,24.5,24.52,183700.0,18.2316,18.2316,18.2167,18.2316,183700.0
2014-01-31 14:20:00,24.51,24.52,24.5,24.52,186100.0,18.2242,18.2316,18.2167,18.2316,186100.0
2014-01-31 14:25:00,24.52,24.53,24.51,24.53,111100.0,18.2316,18.239,18.2242,18.239,111100.0
2014-01-31 14:30:00,24.53,24.53,24.5,24.5,198000.0,18.239,18.239,18.2167,18.2167,198000.0
2014-01-31 14:35:00,24.5,24.54,24.5,24.52,369100.0,18.2167,18.2465,18.2167,18.2316,369100.0
2014-01-31 14:40:00,24.53,24.57,24.52,24.57,165400.0,18.239,18.2688,18.2316,18.2688,165400.0
2014-01-31 14:45:00,24.56,24.57,24.55,24.56,190300.0,18.2613,18.2688,18.2539,18.2613,190300.0
2014-01-31 14:50:00,24.56,24.56,24.5,24.5,243000.0,18.2613,18.2613,18.2167,18.2167,243000.0
2014-01-31 14:55:00,24.51,24.54,24.5,24.53,182700.0,18.2242,18.2465,18.2167,18.239,182700.0
2014-01-31 15:00:00,24.52,24.53,24.5,24.53,261200.0,18.2316,18.239,18.2167,18.239,261200.0
2014-01-31 15:05:00,24.52,24.53,24.49,24.5,374700.0,18.2316,18.239,18.2093,18.2167,374700.0
2014-01-31 15:10:00,24.51,24.52,24.5,24.52,183100.0,18.2242,18.2316,18.2167,18.2316,183100.0
2014-01-31 15:15:00,24.52,24.53,24.49,24.49,424900.0,18.2316,18.239,18.2093,18.2093,424900.0
2014-01-31 15:20:00,24.49,24.52,24.48,24.52,312300.0,18.2093,18.2316,18.2019,18.2316,312300.0
2014-01-31 15:25:00,24.52,24.54,24.5,24.51,265600.0,18.2316,18.2465,18.2167,18.2242,265600.0
2014-01-31 15:30:00,24.51,24.53,24.51,24.53,312100.0,18.2242,18.239,18.2242,18.239,312100.0
2014-01-31 15:35:00,24.53,24.53,24.5,24.53,401200.0,18.239,18.239,18.2167,18.239,401200.0
2014-01-31 15:40:00,24.53,24.55,24.51,24.53,360900.0,18.239,18.2539,18.2242,18.239,360900.0
2014-01-31 15:45:00,24.53,24.53,24.49,24.52,585700.0,18.239,18.239,18.2093,18.2316,585700.0
2014-01-31 15:50:00,24.52,24.54,24.51,24.54,489400.0,18.2316,18.2465,18.2242,18.2465,489400.0
2014-01-31 15:55:00,24.54,24.54,24.5,24.53,1478500.0,18.2465,18.2465,18.2167,18.239,1478500.0
2014-02-03 09:30:00,24.5,24.51,24.4,24.47,1343700.0,18.2167,18.2242,18.1424,18.1944,1343700.0
2014-02-03 09:35:00,24.46,24.5,24.4,24.41,691400.0,18.187,18.2167,18.1424,18.1498,691400.0
2014-02-03 09:40:00,24.4,24.41,24.32,24.34,782700.0,18.1424,18.1498,18.0829,18.0978,782700.0
2014-02-03 09:45:00,24.33,24.34,24.21,24.28,1687000.0,18.0903,18.0978,18.0011,18.0532,1687000.0
2014-02-03 09:50:00,24.28,24.34,24.28,24.29,424800.0,18.0532,18.0978,18.0532,18.0606,424800.0
2014-02-03 09:55:00,24.3,24.37,24.27,24.34,454800.0,18.068,18.1201,18.0457,18.0978,454800.0
2014-02-03 10:00:00,24.34,24.35,24.2,24.24,964800.0,18.0978,18.1052,17.9937,18.0234,964800.0
2014-02-03 10:05:00,24.25,24.3,24.22,24.29,476000.0,18.0308,18.068,18.0085,18.0606,476000.0
2014-02-03 10:10:00,24.3,24.33,24.23,24.26,796800.0,18.068,18.0903,18.016,18.0383,796800.0
2014-02-03 10:15:00,24.27,24.27,24.21,24.25,588100.0,18.0457,18.0457,18.0011,18.0308,588100.0
2014-02-03 10:20:00,24.24,24.27,24.23,24.24,532600.0,18.0234,18.0457,18.016,18.0234,532600.0
2014-02-03 10:25:00,24.25,24.27,24.22,24.25,444800.0,18.0308,18.0457,18.0085,18.0308,444800.0
2014-02-03 10:30:00,24.24,24.25,24.22,24.23,321400.0,18.0234,18.0308,18.0085,18.016,321400.0
2014-02-03 10:35:00,24.23,24.27,24.22,24.26,417600.0,18.016,18.0457,18.0085,18.0383,417600.0
2014-02-03 10:40:00,24.26,24.26,24.2,24.2,428200.0,18.0383,18.0383,17.9937,17.9937,428200.0
2014-02-03 10:45:00,24.21,24.26,24.21,24.23,264700.0,18.0011,18.0383,18.0011,18.016,264700.0
2014-02-03 10:50:00,24.23,24.25,24.2,24.21,543400.0,18.016,18.0308,17.9937,18.0011,543400.0
2014-02-03 10:55:00,24.21,24.22,24.17,24.18,488100.0,18.0011,18.0085,17.9714,17.9788,488100.0
2014-02-03 11:00:00,24.18,24.22,24.17,24.19,470900.0,17.9788,18.0085,17.9714,17.9862,470900.0
2014-02-03 11:05:00,24.19,24.2,24.16,24.16,350900.0,17.9862,17.9937,17.9639,17.9639,350900.0
2014-02-03 11:10:00,24.16,24.16,24.12,24.12,541900.0,17.9639,17.9639,17.9342,17.9342,541900.0
2014-02-03 11:15:00,24.12,24.16,24.11,24.12,721400.0,17.9342,17.9639,17.9267,17.9342,721400.0
2014-02-03 11:20:00,24.13,24.16,24.12,24.16,595200.0,17.9416,17.9639,17.9342,17.9639,595200.0
2014-02-03 11:25:00,24.16,24.22,24.15,24.19,1029200.0,17.9639,18.0085,17.9565,17.9862,1029200.0
2014-02-03 11:30:00,24.19,24.23,24.17,24.21,365300.0,17.9862,18.016,17.9714,18.0011,365300.0
2014-02-03 11:35:00,24.21,24.21,24.15,24.15,485500.0,18.0011,18.0011,17.9565,17.9565,485500.0
2014-02-03 11:40:00,24.16,24.19,24.15,24.15,381400.0,17.9639,17.9862,17.9565,17.9565,381400.0
2014-02-03 11:45:00,24.15,24.16,24.12,24.15,404700.0,17.9565,17.9639,17.9342,17.9565,404700.0
2014-02-03 11:50:00,24.14,24.16,24.12,24.16,330100.0,17.9491,17.9639,17.9342,17.9639,330100.0
2014-02-03 11:55:00,24.16,24.17,24.12,24.13,450000.0,17.9639,17.9714,17.9342,17.9416,450000.0
2014-02-03 12:00:00,24.13,24.15,24.11,24.14,481900.0,17.9416,17.9565,17.9267,17.9491,481900.0
2014-02-03 12:05:00,24.14,24.18,24.12,24.17,251600.0,17.9491,17.9788,17.9342,17.9714,251600.0
2014-02-03 12:10:00,24.17,24.19,24.15,24.18,222500.0,17.9714,17.9862,17.9565,17.9788,222500.0
2014-02-03 12:15:00,24.18,24.19,24.15,24.17,323100.0,17.9788,17.9862,17.9565,17.9714,323100.0
2014-02-03 12:20:00,24.17,24.21,24.14,24.21,456900.0,17.9714,18.0011,17.9491,18.0011,456900.0
2014-02-03 12:25:00,24.2,24.21,24.19,24.21,199100.0,17.9937,18.0011,17.9862,18.0011,199100.0
2014-02-03 12:30:00,24.21,24.24,24.2,24.23,271500.0,18.0011,18.0234,17.9937,18.016,271500.0
2014-02-03 12:35:00,24.23,24.26,24.18,24.2,381400.0,18.016,18.0383,17.9788,17.9937,381400.0
2014-02-03 12:40:00,24.19,24.23,24.19,24.22,266700.0,17.9862,18.016,17.9862,18.0085,266700.0
2014-02-03 12:45:00,24.23,24.26,24.22,24.25,324200.0,18.016,18.0383,18.0085,18.0308,324200.0
2014-02-03 12:50:00,24.26,24.26,24.24,24.25,373900.0,18.0383,18.0383,18.0234,18.0308,373900.0
2014-02-03 12:55:00,24.25,24.26,24.2,24.21,226700.0,18.0308,18.0383,17.9937,18.0011,226700.0
2014-02-03 13:00:00,24.21,24.23,24.19,24.21,590600.0,18.0011,18.016,17.9862,18.0011,590600.0
2014-02-03 13:05:00,24.21,24.21,24.15,24.17,775000.0,18.0011,18.0011,17.9565,17.9714,775000.0
2014-02-03 13:10:00,24.17,24.2,24.16,24.19,565500.0,17.9714,17.9937,17.9639,17.9862,565500.0
2014-02-03 13:15:00,24.19,24.24,24.19,24.23,1340600.0,17.9862,18.0234,17.9862,18.016,1340600.0
2014-02-03 13:20:00,24.23,24.23,24.14,24.15,738800.0,18.016,18.016,17.9491,17.9565,738800.0
2014-02-03 13:25:00,24.15,24.16,24.1,24.12,1060300.0,17.9565,17.9639,17.9193,17.9342,1060300.0
2014-02-03 13:30:00,24.12,24.15,24.09,24.11,855500.0,17.9342,17.9565,17.9119,17.9267,855500.0
2014-02-03 13:35:00,24.11,24.12,24.05,24.06,812700.0,17.9267,17.9342,17.8821,17.8896,812700.0
2014-02-03 13:40:00,24.06,24.12,24.05,24.09,357400.0,17.8896,17.9342,17.8821,17.9119,357400.0
2014-02-03 13:45:00,24.1,24.1,24.05,24.06,411300.0,17.9193,17.9193,17.8821,17.8896,411300.0
2014-02-03 13:50:00,24.06,24.07,24.05,24.07,511800.0,17.8896,17.897,17.8821,17.897,511800.0
2014-02-03 13:55:00,24.06,24.08,24.05,24.05,447600.0,17.8896,17.9044,17.8821,17.8821,447600.0
2014-02-03 14:00:00,24.05,24.08,24.05,24.07,343200.0,17.8821,17.9044,17.8821,17.897,343200.0
2014-02-03 14:05:00,24.08,24.09,24.05,24.05,415100.0,17.9044,17.9119,17.8821,17.8821,415100.0
2014-02-03 14:10:00,24.05,24.08,24.04,24.08,448800.0,17.8821,17.9044,17.8747,17.9044,448800.0
2014-02-03 14:15:00,24.08,24.1,24.06,24.1,255300.0,17.9044,17.9193,17.8896,17.9193,255300.0
2014-02-03 14:20:00,24.1,24.1,24.06,24.07,343800.0,17.9193,17.9193,17.8896,17.897,343800.0
2014-02-03 14:25:00,24.06,24.08,24.05,24.06,661700.0,17.8896,17.9044,17.8821,17.8896,661700.0
2014-02-03 14:30:00,24.07,24.07,24.02,24.05,410100.0,17.897,17.897,17.8598,17.8821,410100.0
2014-02-03 14:35:00,24.05,24.07,24.04,24.05,528100.0,17.8821,17.897,17.8747,17.8821,528100.0
2014-02-03 14:40:00,24.05,24.07,24.02,24.04,645700.0,17.8821,17.897,17.8598,17.8747,645700.0
2014-02-03 14:45:00,24.04,24.05,24.02,24.04,586200.0,17.8747,17.8821,17.8598,17.8747,586200.0
2014-02-03 14:50:00,24.04,24.04,23.92,23.94,1713800.0,17.8747,17.8747,17.7855,17.8003,1713800.0
2014-02-03 14:55:00,23.95,23.98,23.92,23.96,807100.0,17.8078,17.8301,17.7855,17.8152,807100.0
2014-02-03 15:00:00,23.96,24.0,23.95,23.98,543700.0,17.8152,17.845,17.8078,17.8301,543700.0
2014-02-03 15:05:00,23.98,24.0,23.95,23.96,422400.0,17.8301,17.845,17.8078,17.8152,422400.0
2014-02-03 15:10:00,23.96,23.96,23.91,23.94,706700.0,17.8152,17.8152,17.778,17.8003,706700.0
2014-02-03 15:15:00,23.94,23.98,23.93,23.98,509500.0,17.8003,17.8301,17.7929,17.8301,509500.0
2014-02-03 15:20:00,23.98,23.99,23.95,23.96,538200.0,17.8301,17.8375,17.8078,17.8152,538200.0
2014-02-03 15:25:00,23.96,24.0,23.95,24.0,294900.0,17.8152,17.845,17.8078,17.845,294900.0
2014-02-03 15:30:00,24.0,24.01,23.95,23.96,792200.0,17.845,17.8524,17.8078,17.8152,792200.0
2014-02-03 15:35:00,23.96,23.97,23.95,23.96,546700.0,17.8152,17.8227,17.8078,17.8152,546700.0
2014-02-03 15:40:00,23.96,23.97,23.94,23.95,559300.0,17.8152,17.8227,17.8003,17.8078,559300.0
2014-02-03 15:45:00,23.95,23.96,23.9,23.91,785300.0,17.8078,17.8152,17.7706,17.778,785300.0
2014-02-03 15:50:00,23.91,23.96,23.89,23.95,1430500.0,17.778,17.8152,17.7632,17.8078,1430500.0
2014-02-03 15:55:00,23.95,23.98,23.94,23.96,1908900.0,17.8078,17.8301,17.8003,17.8152,1908900.0
2014-02-04 09:30:00,23.98,24.02,23.93,23.96,1745500.0,17.8301,17.8598,17.7929,17.8152,1745500.0
2014-02-04 09:35:00,23.95,23.96,23.89,23.95,1141000.0,17.8078,17.8152,17.7632,17.8078,1141000.0
2014-02-04 09:40:00,23.94,23.96,23.85,23.86,777100.0,17.8003,17.8152,17.7334,17.7409,777100.0
2014-02-04 09:45:00,23.87,23.88,23.78,23.81,1177100.0,17.7483,17.7557,17.6814,17.7037,1177100.0
2014-02-04 09:50:00,23.81,23.86,23.72,23.74,1400000.0,17.7037,17.7409,17.6368,17.6516,1400000.0
2014-02-04 09:55:00,23.74,23.79,23.74,23.76,859600.0,17.6516,17.6888,17.6516,17.6665,859600.0
2014-02-04 10:00:00,23.76,23.77,23.64,23.64,1146900.0,17.6665,17.6739,17.5773,17.5773,1146900.0
2014-02-04 10:05:00,23.65,23.77,23.58,23.76,1805900.0,17.5847,17.6739,17.5327,17.6665,1805900.0
2014-02-04 10:10:00,23.75,23.8,23.74,23.79,1405300.0,17.6591,17.6963,17.6516,17.6888,1405300.0
2014-02-04 10:15:00,23.79,23.81,23.72,23.76,859600.0,17.6888,17.7037,17.6368,17.6665,859600.0
2014-02-04 10:20:00,23.76,23.76,23.66,23.67,731100.0,17.6665,17.6665,17.5922,17.5996,731100.0
2014-02-04 10:25:00,23.66,23.67,23.61,23.65,970100.0,17.5922,17.5996,17.555,17.5847,970100.0
2014-02-04 10:30:00,23.65,23.67,23.63,23.67,585200.0,17.5847,17.5996,17.5698,17.5996,585200.0
2014-02-04 10:35:00,23.67,23.72,23.65,23.7,751900.0,17.5996,17.6368,17.5847,17.6219,751900.0
2014-02-04 10:40:00,23.7,23.73,23.66,23.67,834300.0,17.6219,17.6442,17.5922,17.5996,834300.0
2014-02-04 10:45:00,23.67,23.7,23.66,23.69,670600.0,17.5996,17.6219,17.5922,17.6145,670600.0
2014-02-04 10:50:00,23.69,23.74,23.69,23.72,583800.0,17.6145,17.6516,17.6145,17.6368,583800.0
2014-02-04 10:55:00,23.73,23.76,23.71,23.72,414800.0,17.6442,17.6665,17.6293,17.6368,414800.0
2014-02-04 11:00:00,23.72,23.77,23.7,23.77,574400.0,17.6368,17.6739,17.6219,17.6739,574400.0
2014-02-04 11:05:00,23.77,23.8,23.76,23.79,412500.0,17.6739,17.6963,17.6665,17.6888,412500.0
2014-02-04 11:10:00,23.79,23.81,23.77,23.79,354600.0,17.6888,17.7037,17.6739,17.6888,354600.0
2014-02-04 11:15:00,23.8,23.8,23.75,23.77,510500.0,17.6963,17.6963,17.6591,17.6739,510500.0
2014-02-04 11:20:00,23.76,23.78,23.75,23.78,320800.0,17.6665,17.6814,17.6591,17.6814,320800.0
2014-02-04 11:25:00,23.78,23.88,23.77,23.87,748500.0,17.6814,17.7557,17.6739,17.7483,748500.0
2014-02-04 11:30:00,23.87,23.88,23.85,23.88,489200.0,17.7483,17.7557,17.7334,17.7557,489200.0
2014-02-04 11:35:00,23.88,23.9,23.85,23.87,1008000.0,17.7557,17.7706,17.7334,17.7483,1008000.0
2014-02-04 11:40:00,23.87,23.9,23.84,23.89,834300.0,17.7483,17.7706,17.726,17.7632,834300.0
2014-02-04 11:45:00,23.89,23.92,23.85,23.9,615900.0,17.7632,17.7855,17.7334,17.7706,615900.0
2014-02-04 11:50:00,23.9,23.92,23.87,23.92,905900.0,17.7706,17.7855,17.7483,17.7855,905900.0
2014-02-04 11:55:00,23.92,24.0,23.91,23.99,1243800.0,17.7855,17.845,17.778,17.8375,1243800.0
2014-02-04 12:00:00,23.99,24.04,23.98,24.0,1124100.0,17.8375,17.8747,17.8301,17.845,1124100.0
2014-02-04 12:05:00,24.01,24.01,23.96,23.97,327900.0,17.8524,17.8524,17.8152,17.8227,327900.0
2014-02-04 12:10:00,23.96,23.97,23.94,23.94,509100.0,17.8152,17.8227,17.8003,17.8003,509100.0
2014-02-04 12:15:00,23.93,23.96,23.93,23.95,228100.0,17.7929,17.8152,17.7929,17.8078,228100.0
2014-02-04 12:20:00,23.96,23.97,23.95,23.95,284300.0,17.8152,17.8227,17.8078,17.8078,284300.0
2014-02-04 12:25:00,23.96,24.0,23.95,24.0,435000.0,17.8152,17.845,17.8078,17.845,435000.0
2014-02-04 12:30:00,24.0,24.01,23.99,24.01,333200.0,17.845,17.8524,17.8375,17.8524,333200.0
2014-02-04 12:35:00,24.01,24.01,23.98,23.98,194600.0,17.8524,17.8524,17.8301,17.8301,194600.0
2014-02-04 12:40:00,23.99,24.0,23.98,24.0,308400.0,17.8375,17.845,17.8301,17.845,308400.0
2014-02-04 12:45:00,24.0,24.0,23.98,23.99,105300.0,17.845,17.845,17.8301,17.8375,105300.0
2014-02-04 12:50:00,23.98,23.99,23.95,23.97,223700.0,17.8301,17.8375,17.8078,17.8227,223700.0
2014-02-04 12:55:00,23.98,23.98,23.96,23.98,135000.0,17.8301,17.8301,17.8152,17.8301,135000.0
2014-02-04 13:00:00,23.98,23.98,23.96,23.98,98600.0,17.8301,17.8301,17.8152,17.8301,98600.0
2014-02-04 13:05:00,23.98,24.01,23.97,24.01,145000.0,17.8301,17.8524,17.8227,17.8524,145000.0
2014-02-04 13:10:00,24.01,24.01,23.94,23.94,320500.0,17.8524,17.8524,17.8003,17.8003,320500.0
2014-02-04 13:15:00,23.95,23.96,23.92,23.93,209100.0,17.8078,17.8152,17.7855,17.7929,209100.0
2014-02-04 13:20:00,23.92,23.93,23.89,23.92,211400.0,17.7855,17.7929,17.7632,17.7855,211400.0
2014-02-04 13:25:00,23.93,23.93,23.91,23.92,193600.0,17.7929,17.7929,17.778,17.7855,193600.0
2014-02-04 13:30:00,23.92,23.94,23.91,23.91,232100.0,17.7855,17.8003,17.778,17.778,232100.0
2014-02-04 13:35:00,23.91,23.92,23.88,23.91,384700.0,17.778,17.7855,17.7557,17.778,384700.0
2014-02-04 13:40:00,23.9,23.91,23.89,23.89,134800.0,17.7706,17.778,17.7632,17.7632,134800.0
2014-02-04 13:45:00,23.89,23.9,23.87,23.87,209900.0,17.7632,17.7706,17.7483,17.7483,209900.0
2014-02-04 13:50:00,23.87,23.88,23.83,23.87,544800.0,17.7483,17.7557,17.7186,17.7483,544800.0
2014-02-04 13:55:00,23.86,23.87,23.85,23.86,201600.0,17.7409,17.7483,17.7334,17.7409,201600.0
2014-02-04 14:00:00,23.86,23.86,23.81,23.83,797600.0,17.7409,17.7409,17.7037,17.7186,797600.0
2014-02-04 14:05:00,23.83,23.85,23.82,23.82,188500.0,17.7186,17.7334,17.7111,17.7111,188500.0
2014-02-04 14:10:00,23.83,23.87,23.81,23.86,211800.0,17.7186,17.7483,17.7037,17.7409,211800.0
2014-02-04 14:15:00,23.87,23.87,23.84,23.85,193300.0,17.7483,17.7483,17.726,17.7334,193300.0
2014-02-04 14:20:00,23.85,23.85,23.82,23.85,308600.0,17.7334,17.7334,17.7111,17.7334,308600.0
2014-02-04 14:25:00,23.85,23.86,23.85,23.85,226900.0,17.7334,17.7409,17.7334,17.7334,226900.0
2014-02-04 14:30:00,23.86,23.88,23.84,23.86,301400.0,17.7409,17.7557,17.726,17.7409,301400.0
2014-02-04 14:35:00,23.88,23.9,23.87,23.88,255600.0,17.7557,17.7706,17.7483,17.7557,255600.0
2014-02-04 14:40:00,23.88,23.93,23.88,23.9,170600.0,17.7557,17.7929,17.7557,17.7706,170600.0
2014-02-04 14:45:00,23.9,23.93,23.89,23.89,329800.0,17.7706,17.7929,17.7632,17.7632,329800.0
2014-02-04 14:50:00,23.89,23.91,23.89,23.91,107300.0,17.7632,17.778,17.7632,17.778,107300.0
2014-02-04 14:55:00,23.91,23.92,23.89,23.9,382500.0,17.778,17.7855,17.7632,17.7706,382500.0
2014-02-04 15:00:00,23.91,23.91,23.89,23.9,398600.0,17.778,17.778,17.7632,17.7706,398600.0
2014-02-04 15:05:00,23.91,23.92,23.9,23.91,99900.0,17.778,17.7855,17.7706,17.778,99900.0
2014-02-04 15:10:00,23.91,23.91,23.89,23.89,203800.0,17.778,17.778,17.7632,17.7632,203800.0
2014-02-04 15:15:00,23.89,23.9,23.88,23.89,144900.0,17.7632,17.7706,17.7557,17.7632,144900.0
2014-02-04 15:20:00,23.89,23.89,23.83,23.83,290300.0,17.7632,17.7632,17.7186,17.7186,290300.0
2014-02-04 15:25:00,23.84,23.85,23.78,23.8,662500.0,17.726,17.7334,17.6814,17.6963,662500.0
2014-02-04 15:30:00,23.8,23.84,23.77,23.82,760800.0,17.6963,17.726,17.6739,17.7111,760800.0
2014-02-04 15:35:00,23.83,23.85,23.82,23.84,394400.0,17.7186,17.7334,17.7111,17.726,394400.0
2014-02-04 15:40:00,23.83,23.84,23.81,23.81,399900.0,17.7186,17.726,17.7037,17.7037,399900.0
2014-02-04 15:45:00,23.82,23.87,23.81,23.83,1017800.0,17.7111,17.7483,17.7037,17.7186,1017800.0
2014-02-04 15:50:00,23.82,23.86,23.8,23.85,1021900.0,17.7111,17.7409,17.6963,17.7334,1021900.0
2014-02-04 15:55:00,23.85,23.86,23.82,23.82,1499500.0,17.7334,17.7409,17.7111,17.7111,1499500.0
2014-02-05 09:30:00,23.7,23.73,23.56,23.63,1356300.0,17.7905,17.813,17.6854,17.7379,1356300.0
2014-02-05 09:35:00,23.64,23.69,23.64,23.65,340000.0,17.7454,17.783,17.7454,17.7529,340000.0
2014-02-05 09:40:00,23.65,23.68,23.62,23.67,338100.0,17.7529,17.7755,17.7304,17.768,338100.0
2014-02-05 09:45:00,23.67,23.67,23.61,23.62,302800.0,17.768,17.768,17.7229,17.7304,302800.0
2014-02-05 09:50:00,23.61,23.66,23.61,23.65,292400.0,17.7229,17.7604,17.7229,17.7529,292400.0
2014-02-05 09:55:00,23.65,23.66,23.6,23.61,290300.0,17.7529,17.7604,17.7154,17.7229,290300.0
2014-02-05 10:00:00,23.62,23.74,23.62,23.67,700600.0,17.7304,17.8205,17.7304,17.768,700600.0
2014-02-05 10:05:00,23.67,23.67,23.6,23.6,336200.0,17.768,17.768,17.7154,17.7154,336200.0
2014-02-05 10:10:00,23.6,23.63,23.58,23.61,531300.0,17.7154,17.7379,17.7004,17.7229,531300.0
2014-02-05 10:15:00,23.61,23.64,23.55,23.58,409100.0,17.7229,17.7454,17.6779,17.7004,409100.0
2014-02-05 10:20:00,23.57,23.59,23.5,23.5,727400.0,17.6929,17.7079,17.6403,17.6403,727400.0
2014-02-05 10:25:00,23.51,23.58,23.51,23.55,522700.0,17.6479,17.7004,17.6479,17.6779,522700.0
2014-02-05 10:30:00,23.55,23.57,23.52,23.55,287700.0,17.6779,17.6929,17.6554,17.6779,287700.0
2014-02-05 10:35:00,23.55,23.55,23.5,23.52,321700.0,17.6779,17.6779,17.6403,17.6554,321700.0
2014-02-05 10:40:00,23.52,23.54,23.51,23.53,286300.0,17.6554,17.6704,17.6479,17.6629,286300.0
2014-02-05 10:45:00,23.53,23.55,23.52,23.55,328000.0,17.6629,17.6779,17.6554,17.6779,328000.0
2014-02-05 10:50:00,23.54,23.57,23.52,23.57,330100.0,17.6704,17.6929,17.6554,17.6929,330100.0
2014-02-05 10:55:00,23.57,23.6,23.56,23.58,361400.0,17.6929,17.7154,17.6854,17.7004,361400.0
2014-02-05 11:00:00,23.58,23.59,23.55,23.57,194700.0,17.7004,17.7079,17.6779,17.6929,194700.0
2014-02-05 11:05:00,23.57,23.58,23.55,23.57,202700.0,17.6929,17.7004,17.6779,17.6929,202700.0
2014-02-05 11:10:00,23.57,23.62,23.57,23.62,208500.0,17.6929,17.7304,17.6929,17.7304,208500.0
2014-02-05 11:15:00,23.61,23.65,23.61,23.62,326100.0,17.7229,17.7529,17.7229,17.7304,326100.0
2014-02-05 11:20:00,23.63,23.66,23.62,23.64,452800.0,17.7379,17.7604,17.7304,17.7454,452800.0
2014-02-05 11:25:00,23.63,23.72,23.62,23.72,584700.0,17.7379,17.8055,17.7304,17.8055,584700.0
2014-02-05 11:30:00,23.72,23.76,23.71,23.73,616800.0,17.8055,17.8355,17.798,17.813,616800.0
2014-02-05 11:35:00,23.72,23.74,23.71,23.71,220900.0,17.8055,17.8205,17.798,17.798,220900.0
2014-02-05 11:40:00,23.71,23.71,23.67,23.7,241200.0,17.798,17.798,17.768,17.7905,241200.0
2014-02-05 11:45:00,23.7,23.76,23.7,23.72,303200.0,17.7905,17.8355,17.7905,17.8055,303200.0
2014-02-05 11:50:00,23.72,23.74,23.71,23.71,136100.0,17.8055,17.8205,17.798,17.798,136100.0
2014-02-05 11:55:00,23.71,23.72,23.7,23.71,131700.0,17.798,17.8055,17.7905,17.798,131700.0
2014-02-05 12:00:00,23.71,23.72,23.69,23.69,221800.0,17.798,17.8055,17.783,17.783,221800.0
2014-02-05 12:05:00,23.7,23.7,23.64,23.64,394000.0,17.7905,17.7905,17.7454,17.7454,394000.0
2014-02-05 12:10:00,23.64,23.65,23.57,23.58,450000.0,17.7454,17.7529,17.6929,17.7004,450000.0
2014-02-05 12:15:00,23.58,23.6,23.54,23.6,312900.0,17.7004,17.7154,17.6704,17.7154,312900.0
2014-02-05 12:20:00,23.59,23.63,23.59,23.61,230500.0,17.7079,17.7379,17.7079,17.7229,230500.0
2014-02-05 12:25:00,23.61,23.64,23.61,23.62,149600.0,17.7229,17.7454,17.7229,17.7304,149600.0
2014-02-05 12:30:00,23.62,23.66,23.61,23.62,319000.0,17.7304,17.7604,17.7229,17.7304,319000.0
2014-02-05 12:35:00,23.62,23.64,23.61,23.61,159100.0,17.7304,17.7454,17.7229,17.7229,159100.0
2014-02-05 12:40:00,23.61,23.65,23.61,23.64,124500.0,17.7229,17.7529,17.7229,17.7454,124500.0
2014-02-05 12:45:00,23.64,23.65,23.62,23.64,153500.0,17.7454,17.7529,17.7304,17.7454,153500.0
2014-02-05 12:50:00,23.64,23.66,23.64,23.65,103400.0,17.7454,17.7604,17.7454,17.7529,103400.0
2014-02-05 12:55:00,23.64,23.68,23.64,23.67,133600.0,17.7454,17.7755,17.7454,17.768,133600.0
2014-02-05 13:00:00,23.67,23.72,23.67,23.72,180400.0,17.768,17.8055,17.768,17.8055,180400.0
2014-02-05 13:05:00,23.72,23.73,23.69,23.73,170200.0,17.8055,17.813,17.783,17.813,170200.0
2014-02-05 13:10:00,23.73,23.73,23.69,23.71,464300.0,17.813,17.813,17.783,17.798,464300.0
2014-02-05 13:15:00,23.71,23.72,23.68,23.7,350300.0,17.798,17.8055,17.7755,17.7905,350300.0
2014-02-05 13:20:00,23.69,23.7,23.63,23.65,464000.0,17.783,17.7905,17.7379,17.7529,464000.0
2014-02-05 13:25:00,23.64,23.67,23.62,23.64,348000.0,17.7454,17.768,17.7304,17.7454,348000.0
2014-02-05 13:30:00,23.64,23.65,23.62,23.63,228100.0,17.7454,17.7529,17.7304,17.7379,228100.0
2014-02-05 13:35:00,23.63,23.64,23.62,23.64,163800.0,17.7379,17.7454,17.7304,17.7454,163800.0
2014-02-05 13:40:00,23.64,23.69,23.63,23.65,339000.0,17.7454,17.783,17.7379,17.7529,339000.0
2014-02-05 13:45:00,23.66,23.68,23.62,23.68,315400.0,17.7604,17.7755,17.7304,17.7755,315400.0
2014-02-05 13:50:00,23.67,23.72,23.67,23.71,460600.0,17.768,17.8055,17.768,17.798,460600.0
2014-02-05 13:55:00,23.71,23.73,23.69,23.7,279900.0,17.798,17.813,17.783,17.7905,279900.0
2014-02-05 14:00:00,23.69,23.71,23.69,23.69,146200.0,17.783,17.798,17.783,17.783,146200.0
2014-02-05 14:05:00,23.69,23.7,23.65,23.66,151300.0,17.783,17.7905,17.7529,17.7604,151300.0
2014-02-05 14:10:00,23.66,23.66,23.62,23.63,262300.0,17.7604,17.7604,17.7304,17.7379,262300.0
2014-02-05 14:15:00,23.63,23.63,23.62,23.63,122200.0,17.7379,17.7379,17.7304,17.7379,122200.0
2014-02-05 14:20:00,23.63,23.64,23.62,23.63,212900.0,17.7379,17.7454,17.7304,17.7379,212900.0
2014-02-05 14:25:00,23.63,23.63,23.62,23.63,157100.0,17.7379,17.7379,17.7304,17.7379,157100.0
2014-02-05 14:30:00,23.63,23.63,23.6,23.6,293100.0,17.7379,17.7379,17.7154,17.7154,293100.0
2014-02-05 14:35:00,23.61,23.61,23.53,23.54,560400.0,17.7229,17.7229,17.6629,17.6704,560400.0
2014-02-05 14:40:00,23.54,23.59,23.54,23.59,160500.0,17.6704,17.7079,17.6704,17.7079,160500.0
2014-02-05 14:45:00,23.59,23.59,23.55,23.55,328200.0,17.7079,17.7079,17.6779,17.6779,328200.0
2014-02-05 14:50:00,23.55,23.56,23.53,23.54,479800.0,17.6779,17.6854,17.6629,17.6704,479800.0
2014-02-05 14:55:00,23.54,23.55,23.51,23.55,391400.0,17.6704,17.6779,17.6479,17.6779,391400.0
2014-02-05 15:00:00,23.55,23.56,23.52,23.53,744100.0,17.6779,17.6854,17.6554,17.6629,744100.0
2014-02-05 15:05:00,23.52,23.55,23.52,23.55,402000.0,17.6554,17.6779,17.6554,17.6779,402000.0
2014-02-05 15:10:00,23.55,23.58,23.54,23.57,353500.0,17.6779,17.7004,17.6704,17.6929,353500.0
2014-02-05 15:15:00,23.56,23.58,23.54,23.58,272800.0,17.6854,17.7004,17.6704,17.7004,272800.0
2014-02-05 15:20:00,23.58,23.58,23.54,23.55,393900.0,17.7004,17.7004,17.6704,17.6779,393900.0
2014-02-05 15:25:00,23.55,23.57,23.54,23.57,421300.0,17.6779,17.6929,17.6704,17.6929,421300.0
2014-02-05 15:30:00,23.57,23.58,23.55,23.57,531700.0,17.6929,17.7004,17.6779,17.6929,531700.0
2014-02-05 15:35:00,23.57,23.57,23.54,23.55,472300.0,17.6929,17.6929,17.6704,17.6779,472300.0
2014-02-05 15:40:00,23.55,23.55,23.53,23.55,486400.0,17.6779,17.6779,17.6629,17.6779,486400.0
2014-02-05 15:45:00,23.55,23.56,23.52,23.55,1164700.0,17.6779,17.6854,17.6554,17.6779,1164700.0
2014-02-05 15:50:00,23.55,23.55,23.51,23.53,678400.0,17.6779,17.6779,17.6479,17.6629,678400.0
2014-02-05 15:55:00,23.53,23.55,23.52,23.52,1674900.0,17.6629,17.6779,17.6554,17.6554,1674900.0
2014-02-06 09:30:00,23.57,23.65,23.55,23.64,904000.0,17.6929,17.7529,17.6779,17.7454,904000.0
2014-02-06 09:35:00,23.63,23.68,23.58,23.59,538200.0,17.7379,17.7755,17.7004,17.7079,538200.0
2014-02-06 09:40:00,23.59,23.73,23.59,23.69,528600.0,17.7079,17.813,17.7079,17.783,528600.0
2014-02-06 09:45:00,23.69,23.73,23.68,23.73,415500.0,17.783,17.813,17.7755,17.813,415500.0
2014-02-06 09:50:00,23.74,23.76,23.72,23.74,406500.0,17.8205,17.8355,17.8055,17.8205,406500.0
2014-02-06 09:55:00,23.73,23.79,23.72,23.79,425400.0,17.813,17.858,17.8055,17.858,425400.0
2014-02-06 10:00:00,23.78,23.84,23.77,23.83,481900.0,17.8505,17.8956,17.843,17.8881,481900.0
2014-02-06 10:05:00,23.84,23.85,23.8,23.82,474000.0,17.8956,17.9031,17.8655,17.8806,474000.0
2014-02-06 10:10:00,23.82,23.87,23.81,23.84,549400.0,17.8806,17.9181,17.873,17.8956,549400.0
2014-02-06 10:15:00,23.84,23.87,23.83,23.86,205400.0,17.8956,17.9181,17.8881,17.9106,205400.0
2014-02-06 10:20:00,23.86,23.95,23.85,23.91,633100.0,17.9106,17.9781,17.9031,17.9481,633100.0
2014-02-06 10:25:00,23.92,23.95,23.9,23.94,608500.0,17.9556,17.9781,17.9406,17.9706,608500.0
2014-02-06 10:30:00,23.94,23.99,23.94,23.98,852100.0,17.9706,18.0082,17.9706,18.0007,852100.0
2014-02-06 10:35:00,23.98,24.02,23.97,24.01,563500.0,18.0007,18.0307,17.9932,18.0232,563500.0
2014-02-06 10:40:00,24.0,24.02,24.0,24.02,286800.0,18.0157,18.0307,18.0157,18.0307,286800.0
2014-02-06 10:45:00,24.02,24.04,23.99,24.01,531300.0,18.0307,18.0457,18.0082,18.0232,531300.0
2014-02-06 10:50:00,24.01,24.01,23.93,23.96,269400.0,18.0232,18.0232,17.9631,17.9856,269400.0
2014-02-06 10:55:00,23.96,24.0,23.93,23.97,362400.0,17.9856,18.0157,17.9631,17.9932,362400.0
2014-02-06 11:00:00,23.97,23.98,23.94,23.95,181500.0,17.9932,18.0007,17.9706,17.9781,181500.0
2014-02-06 11:05:00,23.95,23.98,23.94,23.96,414300.0,17.9781,18.0007,17.9706,17.9856,414300.0
2014-02-06 11:10:00,23.96,24.04,23.96,24.03,1033800.0,17.9856,18.0457,17.9856,18.0382,1033800.0
2014-02-06 11:15:00,24.03,24.08,24.02,24.04,848700.0,18.0382,18.0757,18.0307,18.0457,848700.0
2014-02-06 11:20:00,24.03,24.04,23.99,24.01,221000.0,18.0382,18.0457,18.0082,18.0232,221000.0
2014-02-06 11:25:00,24.01,24.04,24.01,24.04,160200.0,18.0232,18.0457,18.0232,18.0457,160200.0
2014-02-06 11:30:00,24.04,24.05,24.0,24.01,257100.0,18.0457,18.0532,18.0157,18.0232,257100.0
2014-02-06 11:35:00,24.01,24.02,24.0,24.01,124200.0,18.0232,18.0307,18.0157,18.0232,124200.0
2014-02-06 11:40:00,24.02,24.05,24.01,24.04,172600.0,18.0307,18.0532,18.0232,18.0457,172600.0
2014-02-06 11:45:00,24.04,24.04,23.99,24.01,236700.0,18.0457,18.0457,18.0082,18.0232,236700.0
2014-02-06 11:50:00,24.01,24.02,23.97,23.98,224800.0,18.0232,18.0307,17.9932,18.0007,224800.0
2014-02-06 11:55:00,23.97,23.98,23.94,23.96,188200.0,17.9932,18.0007,17.9706,17.9856,188200.0
2014-02-06 12:00:00,23.95,24.0,23.95,23.99,152000.0,17.9781,18.0157,17.9781,18.0082,152000.0
2014-02-06 12:05:00,23.99,23.99,23.98,23.98,76200.0,18.0082,18.0082,18.0007,18.0007,76200.0
2014-02-06 12:10:00,23.98,23.99,23.98,23.98,102300.0,18.0007,18.0082,18.0007,18.0007,102300.0
2014-02-06 12:15:00,23.98,24.01,23.97,23.98,370200.0,18.0007,18.0232,17.9932,18.0007,370200.0
2014-02-06 12:20:00,23.98,23.98,23.95,23.95,159300.0,18.0007,18.0007,17.9781,17.9781,159300.0
2014-02-06 12:25:00,23.96,23.97,23.94,23.97,197100.0,17.9856,17.9932,17.9706,17.9932,197100.0
2014-02-06 12:30:00,23.96,23.97,23.96,23.96,90200.0,17.9856,17.9932,17.9856,17.9856,90200.0
2014-02-06 12:35:00,23.96,23.98,23.93,23.98,239300.0,17.9856,18.0007,17.9631,18.0007,239300.0
2014-02-06 12:40:00,23.97,23.99,23.96,23.98,122100.0,17.9932,18.0082,17.9856,18.0007,122100.0
2014-02-06 12:45:00,23.99,24.0,23.97,23.97,106500.0,18.0082,18.0157,17.9932,17.9932,106500.0
2014-02-06 12:50:00,23.97,23.98,23.96,23.98,83000.0,17.9932,18.0007,17.9856,18.0007,83000.0
2014-02-06 12:55:00,23.97,24.0,23.97,23.98,127400.0,17.9932,18.0157,17.9932,18.0007,127400.0
2014-02-06 13:00:00,23.98,23.98,23.97,23.97,67000.0,18.0007,18.0007,17.9932,17.9932,67000.0
2014-02-06 13:05:00,23.98,24.0,23.97,23.99,139500.0,18.0007,18.0157,17.9932,18.0082,139500.0
2014-02-06 13:10:00,23.99,24.0,23.98,24.0,125900.0,18.0082,18.0157,18.0007,18.0157,125900.0
2014-02-06 13:15:00,24.0,24.0,23.96,23.96,99100.0,18.0157,18.0157,17.9856,17.9856,99100.0
2014-02-06 13:20:00,23.97,23.98,23.96,23.96,162200.0,17.9932,18.0007,17.9856,17.9856,162200.0
2014-02-06 13:25:00,23.96,23.98,23.95,23.96,172700.0,17.9856,18.0007,17.9781,17.9856,172700.0
2014-02-06 13:30:00,23.96,23.97,23.96,23.96,84900.0,17.9856,17.9932,17.9856,17.9856,84900.0
2014-02-06 13:35:00,23.96,23.97,23.94,23.94,230000.0,17.9856,17.9932,17.9706,17.9706,230000.0
2014-02-06 13:40:00,23.96,23.97,23.95,23.96,92700.0,17.9856,17.9932,17.9781,17.9856,92700.0
2014-02-06 13:45:00,23.97,23.97,23.95,23.97,276600.0,17.9932,17.9932,17.9781,17.9932,276600.0
2014-02-06 13:50:00,23.96,23.97,23.96,23.97,39200.0,17.9856,17.9932,17.9856,17.9932,39200.0
2014-02-06 13:55:00,23.96,23.97,23.96,23.97,61900.0,17.9856,17.9932,17.9856,17.9932,61900.0
2014-02-06 14:00:00,23.97,23.98,23.96,23.98,85800.0,17.9932,18.0007,17.9856,18.0007,85800.0
2014-02-06 14:05:00,23.98,23.98,23.97,23.98,86600.0,18.0007,18.0007,17.9932,18.0007,86600.0
2014-02-06 14:10:00,23.98,24.0,23.97,23.99,177600.0,18.0007,18.0157,17.9932,18.0082,177600.0
2014-02-06 14:15:00,24.0,24.01,23.98,24.0,292500.0,18.0157,18.0232,18.0007,18.0157,292500.0
2014-02-06 14:20:00,24.0,24.02,24.0,24.02,162400.0,18.0157,18.0307,18.0157,18.0307,162400.0
2014-02-06 14:25:00,24.02,24.03,24.0,24.02,208900.0,18.0307,18.0382,18.0157,18.0307,208900.0
2014-02-06 14:30:00,24.02,24.02,23.99,24.0,323300.0,18.0307,18.0307,18.0082,18.0157,323300.0
2014-02-06 14:35:00,24.0,24.0,23.97,23.98,234700.0,18.0157,18.0157,17.9932,18.0007,234700.0
2014-02-06 14:40:00,23.99,24.0,23.98,24.0,158400.0,18.0082,18.0157,18.0007,18.0157,158400.0
2014-02-06 14:45:00,24.0,24.01,23.97,23.98,347800.0,18.0157,18.0232,17.9932,18.0007,347800.0
2014-02-06 14:50:00,23.97,24.0,23.97,23.98,178800.0,17.9932,18.0157,17.9932,18.0007,178800.0
2014-02-06 14:55:00,23.99,24.01,23.98,24.0,228200.0,18.0082,18.0232,18.0007,18.0157,228200.0
2014-02-06 15:00:00,24.01,24.03,23.99,24.0,534200.0,18.0232,18.0382,18.0082,18.0157,534200.0
2014-02-06 15:05:00,24.0,24.02,24.0,24.02,216400.0,18.0157,18.0307,18.0157,18.0307,216400.0
2014-02-06 15:10:00,24.02,24.02,24.0,24.01,173000.0,18.0307,18.0307,18.0157,18.0232,173000.0
2014-02-06 15:15:00,24.01,24.01,24.0,24.0,98100.0,18.0232,18.0232,18.0157,18.0157,98100.0
2014-02-06 15:20:00,24.01,24.02,23.99,24.0,329300.0,18.0232,18.0307,18.0082,18.0157,329300.0
2014-02-06 15:25:00,23.99,24.01,23.99,24.01,164500.0,18.0082,18.0232,18.0082,18.0232,164500.0
2014-02-06 15:30:00,24.01,24.01,24.0,24.01,178900.0,18.0232,18.0232,18.0157,18.0232,178900.0
2014-02-06 15:35:00,24.01,24.04,24.0,24.03,387200.0,18.0232,18.0457,18.0157,18.0382,387200.0
2014-02-06 15:40:00,24.04,24.05,24.02,24.02,504600.0,18.0457,18.0532,18.0307,18.0307,504600.0
2014-02-06 15:45:00,24.03,24.04,24.0,24.0,707000.0,18.0382,18.0457,18.0157,18.0157,707000.0
2014-02-06 15:50:00,24.0,24.01,23.97,24.0,936100.0,18.0157,18.0232,17.9932,18.0157,936100.0
2014-02-06 15:55:00,24.0,24.02,23.99,24.0,1689000.0,18.0157,18.0307,18.0082,18.0157,1689000.0
2014-02-07 09:30:00,24.19,24.2,24.01,24.07,2658100.0,18.1583,18.1658,18.0232,18.0682,2658100.0
2014-02-07 09:35:00,24.06,24.14,24.03,24.1,835900.0,18.0607,18.1208,18.0382,18.0907,835900.0
2014-02-07 09:40:00,24.1,24.17,24.07,24.13,679200.0,18.0907,18.1433,18.0682,18.1133,679200.0
2014-02-07 09:45:00,24.13,24.13,24.06,24.08,353600.0,18.1133,18.1133,18.0607,18.0757,353600.0
2014-02-07 09:50:00,24.08,24.1,23.98,23.98,793300.0,18.0757,18.0907,18.0007,18.0007,793300.0
2014-02-07 09:55:00,23.98,23.98,23.93,23.97,537100.0,18.0007,18.0007,17.9631,17.9932,537100.0
2014-02-07 10:00:00,23.98,23.99,23.86,23.86,445700.0,18.0007,18.0082,17.9106,17.9106,445700.0
2014-02-07 10:05:00,23.86,23.89,23.82,23.86,611000.0,17.9106,17.9331,17.8806,17.9106,611000.0
2014-02-07 10:10:00,23.86,23.88,23.77,23.82,939900.0,17.9106,17.9256,17.843,17.8806,939900.0
2014-02-07 10:15:00,23.82,23.91,23.81,23.86,664500.0,17.8806,17.9481,17.873,17.9106,664500.0
2014-02-07 10:20:00,23.86,23.86,23.8,23.81,281800.0,17.9106,17.9106,17.8655,17.873,281800.0
2014-02-07 10:25:00,23.81,23.83,23.77,23.8,348300.0,17.873,17.8881,17.843,17.8655,348300.0
2014-02-07 10:30:00,23.8,23.82,23.79,23.8,285800.0,17.8655,17.8806,17.858,17.8655,285800.0
2014-02-07 10:35:00,23.8,23.8,23.77,23.79,399800.0,17.8655,17.8655,17.843,17.858,399800.0
2014-02-07 10:40:00,23.79,23.8,23.78,23.79,196600.0,17.858,17.8655,17.8505,17.858,196600.0
2014-02-07 10:45:00,23.79,23.8,23.78,23.8,291100.0,17.858,17.8655,17.8505,17.8655,291100.0
2014-02-07 10:50:00,23.8,23.83,23.78,23.82,302500.0,17.8655,17.8881,17.8505,17.8806,302500.0
2014-02-07 10:55:00,23.83,23.86,23.82,23.84,267000.0,17.8881,17.9106,17.8806,17.8956,267000.0
2014-02-07 11:00:00,23.85,23.85,23.84,23.84,175200.0,17.9031,17.9031,17.8956,17.8956,175200.0
2014-02-07 11:05:00,23.84,23.85,23.83,23.84,288300.0,17.8956,17.9031,17.8881,17.8956,288300.0
2014-02-07 11:10:00,23.85,23.87,23.84,23.85,163700.0,17.9031,17.9181,17.8956,17.9031,163700.0
2014-02-07 11:15:00,23.85,23.89,23.84,23.85,400400.0,17.9031,17.9331,17.8956,17.9031,400400.0
2014-02-07 11:20:00,23.85,23.87,23.83,23.84,212400.0,17.9031,17.9181,17.8881,17.8956,212400.0
2014-02-07 11:25:00,23.83,23.88,23.83,23.86,116500.0,17.8881,17.9256,17.8881,17.9106,116500.0
2014-02-07 11:30:00,23.87,23.97,23.86,23.96,581800.0,17.9181,17.9932,17.9106,17.9856,581800.0
2014-02-07 11:35:00,23.97,24.0,23.96,23.97,540300.0,17.9932,18.0157,17.9856,17.9932,540300.0
2014-02-07 11:40:00,23.97,23.98,23.96,23.97,413600.0,17.9932,18.0007,17.9856,17.9932,413600.0
2014-02-07 11:45:00,23.98,24.02,23.97,24.01,458100.0,18.0007,18.0307,17.9932,18.0232,458100.0
2014-02-07 11:50:00,24.01,24.04,23.99,24.0,1351400.0,18.0232,18.0457,18.0082,18.0157,1351400.0
2014-02-07 11:55:00,23.99,24.03,23.99,24.03,232700.0,18.0082,18.0382,18.0082,18.0382,232700.0
2014-02-07 12:00:00,24.03,24.03,23.99,23.99,176600.0,18.0382,18.0382,18.0082,18.0082,176600.0
2014-02-07 12:05:00,24.0,24.01,23.99,24.0,85300.0,18.0157,18.0232,18.0082,18.0157,85300.0
2014-02-07 12:10:00,24.01,24.03,24.0,24.03,99100.0,18.0232,18.0382,18.0157,18.0382,99100.0
2014-02-07 12:15:00,24.03,24.05,24.03,24.05,120100.0,18.0382,18.0532,18.0382,18.0532,120100.0
2014-02-07 12:20:00,24.05,24.05,24.04,24.05,102500.0,18.0532,18.0532,18.0457,18.0532,102500.0
2014-02-07 12:25:00,24.05,24.05,24.04,24.04,83600.0,18.0532,18.0532,18.0457,18.0457,83600.0
2014-02-07 12:30:00,24.05,24.05,24.04,24.04,154900.0,18.0532,18.0532,18.0457,18.0457,154900.0
2014-02-07 12:35:00,24.05,24.05,24.04,24.04,106500.0,18.0532,18.0532,18.0457,18.0457,106500.0
2014-02-07 12:40:00,24.04,24.05,24.01,24.05,252400.0,18.0457,18.0532,18.0232,18.0532,252400.0
2014-02-07 12:45:00,24.04,24.06,24.03,24.05,208200.0,18.0457,18.0607,18.0382,18.0532,208200.0
2014-02-07 12:50:00,24.05,24.07,24.04,24.07,103900.0,18.0532,18.0682,18.0457,18.0682,103900.0
2014-02-07 12:55:00,24.07,24.1,24.06,24.1,152900.0,18.0682,18.0907,18.0607,18.0907,152900.0
2014-02-07 13:00:00,24.1,24.14,24.09,24.11,367600.0,18.0907,18.1208,18.0832,18.0982,367600.0
2014-02-07 13:05:00,24.11,24.12,24.1,24.11,112900.0,18.0982,18.1057,18.0907,18.0982,112900.0
2014-02-07 13:10:00,24.11,24.11,24.09,24.09,90300.0,18.0982,18.0982,18.0832,18.0832,90300.0
2014-02-07 13:15:00,24.09,24.1,24.09,24.09,107200.0,18.0832,18.0907,18.0832,18.0832,107200.0
2014-02-07 13:20:00,24.1,24.12,24.09,24.12,210100.0,18.0907,18.1057,18.0832,18.1057,210100.0
2014-02-07 13:25:00,24.12,24.12,24.11,24.11,59000.0,18.1057,18.1057,18.0982,18.0982,59000.0
2014-02-07 13:30:00,24.12,24.12,24.11,24.12,37600.0,18.1057,18.1057,18.0982,18.1057,37600.0
2014-02-07 13:35:00,24.12,24.12,24.11,24.11,57800.0,18.1057,18.1057,18.0982,18.0982,57800.0
2014-02-07 13:40:00,24.12,24.18,24.11,24.18,305500.0,18.1057,18.1508,18.0982,18.1508,305500.0
2014-02-07 13:45:00,24.18,24.19,24.13,24.13,325400.0,18.1508,18.1583,18.1133,18.1133,325400.0
2014-02-07 13:50:00,24.13,24.15,24.13,24.14,115900.0,18.1133,18.1283,18.1133,18.1208,115900.0
2014-02-07 13:55:00,24.13,24.16,24.11,24.14,249400.0,18.1133,18.1358,18.0982,18.1208,249400.0
2014-02-07 14:00:00,24.14,24.17,24.14,24.16,127300.0,18.1208,18.1433,18.1208,18.1358,127300.0
2014-02-07 14:05:00,24.17,24.17,24.15,24.15,119300.0,18.1433,18.1433,18.1283,18.1283,119300.0
2014-02-07 14:10:00,24.16,24.18,24.15,24.16,245800.0,18.1358,18.1508,18.1283,18.1358,245800.0
2014-02-07 14:15:00,24.16,24.18,24.16,24.16,91400.0,18.1358,18.1508,18.1358,18.1358,91400.0
2014-02-07 14:20:00,24.16,24.2,24.16,24.2,142200.0,18.1358,18.1658,18.1358,18.1658,142200.0
2014-02-07 14:25:00,24.19,24.22,24.19,24.19,250700.0,18.1583,18.1808,18.1583,18.1583,250700.0
2014-02-07 14:30:00,24.2,24.2,24.16,24.16,203100.0,18.1658,18.1658,18.1358,18.1358,203100.0
2014-02-07 14:35:00,24.17,24.17,24.14,24.14,154200.0,18.1433,18.1433,18.1208,18.1208,154200.0
2014-02-07 14:40:00,24.14,24.18,24.14,24.17,127600.0,18.1208,18.1508,18.1208,18.1433,127600.0
2014-02-07 14:45:00,24.17,24.18,24.17,24.18,83500.0,18.1433,18.1508,18.1433,18.1508,83500.0
2014-02-07 14:50:00,24.18,24.2,24.17,24.19,468400.0,18.1508,18.1658,18.1433,18.1583,468400.0
2014-02-07 14:55:00,24.19,24.19,24.17,24.19,74500.0,18.1583,18.1583,18.1433,18.1583,74500.0
2014-02-07 15:00:00,24.19,24.2,24.18,24.2,152000.0,18.1583,18.1658,18.1508,18.1658,152000.0
2014-02-07 15:05:00,24.19,24.21,24.19,24.21,105800.0,18.1583,18.1733,18.1583,18.1733,105800.0
2014-02-07 15:10:00,24.2,24.23,24.2,24.23,132600.0,18.1658,18.1883,18.1658,18.1883,132600.0
2014-02-07 15:15:00,24.22,24.23,24.2,24.22,257100.0,18.1808,18.1883,18.1658,18.1808,257100.0
2014-02-07 15:20:00,24.21,24.22,24.19,24.22,253800.0,18.1733,18.1808,18.1583,18.1808,253800.0
2014-02-07 15:25:00,24.22,24.22,24.19,24.2,373600.0,18.1808,18.1808,18.1583,18.1658,373600.0
2014-02-07 15:30:00,24.2,24.23,24.2,24.23,215600.0,18.1658,18.1883,18.1658,18.1883,215600.0
2014-02-07 15:35:00,24.22,24.23,24.21,24.22,263900.0,18.1808,18.1883,18.1733,18.1808,263900.0
2014-02-07 15:40:00,24.22,24.22,24.19,24.19,497600.0,18.1808,18.1808,18.1583,18.1583,497600.0
2014-02-07 15:45:00,24.19,24.25,24.19,24.23,563300.0,18.1583,18.2033,18.1583,18.1883,563300.0
2014-02-07 15:50:00,24.24,24.26,24.2,24.21,1046600.0,18.1958,18.2108,18.1658,18.1733,1046600.0
2014-02-07 15:55:00,24.22,24.22,24.2,24.2,1606200.0,18.1808,18.1808,18.1658,18.1658,1606200.0
2014-02-10 09:30:00,24.11,24.27,24.06,24.21,830000.0,18.0982,18.2183,18.0607,18.1733,830000.0
2014-02-10 09:35:00,24.2,24.24,24.19,24.21,344700.0,18.1658,18.1958,18.1583,18.1733,344700.0
2014-02-10 09:40:00,24.21,24.25,24.19,24.24,283900.0,18.1733,18.2033,18.1583,18.1958,283900.0
2014-02-10 09:45:00,24.24,24.25,24.21,24.22,333400.0,18.1958,18.2033,18.1733,18.1808,333400.0
2014-02-10 09:50:00,24.22,24.24,24.21,24.23,287500.0,18.1808,18.1958,18.1733,18.1883,287500.0
2014-02-10 09:55:00,24.23,24.27,24.21,24.24,302000.0,18.1883,18.2183,18.1733,18.1958,302000.0
2014-02-10 10:00:00,24.25,24.27,24.23,24.23,225400.0,18.2033,18.2183,18.1883,18.1883,225400.0
2014-02-10 10:05:00,24.23,24.27,24.22,24.24,273300.0,18.1883,18.2183,18.1808,18.1958,273300.0
2014-02-10 10:10:00,24.25,24.3,24.24,24.3,311100.0,18.2033,18.2409,18.1958,18.2409,311100.0
2014-02-10 10:15:00,24.3,24.37,24.29,24.34,386100.0,18.2409,18.2934,18.2334,18.2709,386100.0
2014-02-10 10:20:00,24.34,24.37,24.31,24.32,235300.0,18.2709,18.2934,18.2484,18.2559,235300.0
2014-02-10 10:25:00,24.33,24.36,24.31,24.32,276000.0,18.2634,18.2859,18.2484,18.2559,276000.0
2014-02-10 10:30:00,24.32,24.33,24.3,24.32,122100.0,18.2559,18.2634,18.2409,18.2559,122100.0
2014-02-10 10:35:00,24.32,24.32,24.31,24.32,114200.0,18.2559,18.2559,18.2484,18.2559,114200.0
2014-02-10 10:40:00,24.31,24.32,24.28,24.29,243400.0,18.2484,18.2559,18.2259,18.2334,243400.0
2014-02-10 10:45:00,24.28,24.29,24.23,24.25,302700.0,18.2259,18.2334,18.1883,18.2033,302700.0
2014-02-10 10:50:00,24.24,24.28,24.24,24.24,305600.0,18.1958,18.2259,18.1958,18.1958,305600.0
2014-02-10 10:55:00,24.24,24.29,24.24,24.28,200500.0,18.1958,18.2334,18.1958,18.2259,200500.0
2014-02-10 11:00:00,24.28,24.29,24.25,24.25,155700.0,18.2259,18.2334,18.2033,18.2033,155700.0
2014-02-10 11:05:00,24.26,24.3,24.25,24.28,186500.0,18.2108,18.2409,18.2033,18.2259,186500.0
2014-02-10 11:10:00,24.28,24.34,24.28,24.31,248400.0,18.2259,18.2709,18.2259,18.2484,248400.0
2014-02-10 11:15:00,24.31,24.32,24.27,24.28,198500.0,18.2484,18.2559,18.2183,18.2259,198500.0
2014-02-10 11:20:00,24.28,24.3,24.27,24.27,224000.0,18.2259,18.2409,18.2183,18.2183,224000.0
2014-02-10 11:25:00,24.28,24.28,24.25,24.26,442300.0,18.2259,18.2259,18.2033,18.2108,442300.0
2014-02-10 11:30:00,24.26,24.26,24.22,24.22,602100.0,18.2108,18.2108,18.1808,18.1808,602100.0
2014-02-10 11:35:00,24.23,24.23,24.19,24.19,314200.0,18.1883,18.1883,18.1583,18.1583,314200.0
2014-02-10 11:40:00,24.19,24.22,24.18,24.19,375400.0,18.1583,18.1808,18.1508,18.1583,375400.0
2014-02-10 11:45:00,24.19,24.19,24.16,24.17,185900.0,18.1583,18.1583,18.1358,18.1433,185900.0
2014-02-10 11:50:00,24.16,24.18,24.15,24.15,256200.0,18.1358,18.1508,18.1283,18.1283,256200.0
2014-02-10 11:55:00,24.15,24.16,24.13,24.16,229500.0,18.1283,18.1358,18.1133,18.1358,229500.0
2014-02-10 12:00:00,24.15,24.16,24.14,24.14,256400.0,18.1283,18.1358,18.1208,18.1208,256400.0
2014-02-10 12:05:00,24.14,24.2,24.14,24.2,258200.0,18.1208,18.1658,18.1208,18.1658,258200.0
2014-02-10 12:10:00,24.2,24.2,24.15,24.15,221200.0,18.1658,18.1658,18.1283,18.1283,221200.0
2014-02-10 12:15:00,24.15,24.16,24.13,24.14,151600.0,18.1283,18.1358,18.1133,18.1208,151600.0
2014-02-10 12:20:00,24.13,24.19,24.12,24.16,312900.0,18.1133,18.1583,18.1057,18.1358,312900.0
2014-02-10 12:25:00,24.16,24.18,24.13,24.15,417400.0,18.1358,18.1508,18.1133,18.1283,417400.0
2014-02-10 12:30:00,24.14,24.21,24.14,24.21,192000.0,18.1208,18.1733,18.1208,18.1733,192000.0
2014-02-10 12:35:00,24.2,24.21,24.16,24.16,222200.0,18.1658,18.1733,18.1358,18.1358,222200.0
2014-02-10 12:40:00,24.16,24.21,24.16,24.2,216000.0,18.1358,18.1733,18.1358,18.1658,216000.0
2014-02-10 12:45:00,24.21,24.21,24.15,24.17,301400.0,18.1733,18.1733,18.1283,18.1433,301400.0
2014-02-10 12:50:00,24.16,24.2,24.16,24.2,218000.0,18.1358,18.1658,18.1358,18.1658,218000.0
2014-02-10 12:55:00,24.2,24.21,24.19,24.2,172600.0,18.1658,18.1733,18.1583,18.1658,172600.0
2014-02-10 13:00:00,24.19,24.22,24.18,24.2,282800.0,18.1583,18.1808,18.1508,18.1658,282800.0
2014-02-10 13:05:00,24.2,24.2,24.18,24.19,115500.0,18.1658,18.1658,18.1508,18.1583,115500.0
2014-02-10 13:10:00,24.18,24.21,24.18,24.2,174200.0,18.1508,18.1733,18.1508,18.1658,174200.0
2014-02-10 13:15:00,24.2,24.2,24.16,24.17,302900.0,18.1658,18.1658,18.1358,18.1433,302900.0
2014-02-10 13:20:00,24.17,24.17,24.16,24.17,103900.0,18.1433,18.1433,18.1358,18.1433,103900.0
2014-02-10 13:25:00,24.17,24.21,24.16,24.2,266500.0,18.1433,18.1733,18.1358,18.1658,266500.0
2014-02-10 13:30:00,24.2,24.21,24.19,24.19,116200.0,18.1658,18.1733,18.1583,18.1583,116200.0
2014-02-10 13:35:00,24.2,24.21,24.19,24.2,139700.0,18.1658,18.1733,18.1583,18.1658,139700.0
2014-02-10 13:40:00,24.21,24.21,24.17,24.17,176500.0,18.1733,18.1733,18.1433,18.1433,176500.0
2014-02-10 13:45:00,24.17,24.21,24.17,24.17,426400.0,18.1433,18.1733,18.1433,18.1433,426400.0
2014-02-10 13:50:00,24.18,24.19,24.16,24.19,358100.0,18.1508,18.1583,18.1358,18.1583,358100.0
2014-02-10 13:55:00,24.19,24.19,24.17,24.17,171600.0,18.1583,18.1583,18.1433,18.1433,171600.0
2014-02-10 14:00:00,24.17,24.18,24.17,24.17,131300.0,18.1433,18.1508,18.1433,18.1433,131300.0
2014-02-10 14:05:00,24.17,24.18,24.17,24.18,138700.0,18.1433,18.1508,18.1433,18.1508,138700.0
2014-02-10 14:10:00,24.17,24.18,24.17,24.17,148300.0,18.1433,18.1508,18.1433,18.1433,148300.0
2014-02-10 14:15:00,24.18,24.18,24.17,24.17,202100.0,18.1508,18.1508,18.1433,18.1433,202100.0
2014-02-10 14:20:00,24.17,24.18,24.16,24.17,220900.0,18.1433,18.1508,18.1358,18.1433,220900.0
2014-02-10 14:25:00,24.16,24.17,24.13,24.14,425500.0,18.1358,18.1433,18.1133,18.1208,425500.0
2014-02-10 14:30:00,24.14,24.15,24.13,24.14,150200.0,18.1208,18.1283,18.1133,18.1208,150200.0
2014-02-10 14:35:00,24.14,24.15,24.13,24.14,234400.0,18.1208,18.1283,18.1133,18.1208,234400.0
2014-02-10 14:40:00,24.14,24.15,24.13,24.15,135600.0,18.1208,18.1283,18.1133,18.1283,135600.0
2014-02-10 14:45:00,24.14,24.15,24.14,24.15,108600.0,18.1208,18.1283,18.1208,18.1283,108600.0
2014-02-10 14:50:00,24.15,24.17,24.14,24.16,322300.0,18.1283,18.1433,18.1208,18.1358,322300.0
2014-02-10 14:55:00,24.17,24.18,24.16,24.18,143400.0,18.1433,18.1508,18.1358,18.1508,143400.0
2014-02-10 15:00:00,24.18,24.19,24.18,24.19,240800.0,18.1508,18.1583,18.1508,18.1583,240800.0
2014-02-10 15:05:00,24.19,24.19,24.18,24.19,87800.0,18.1583,18.1583,18.1508,18.1583,87800.0
2014-02-10 15:10:00,24.19,24.21,24.19,24.2,283000.0,18.1583,18.1733,18.1583,18.1658,283000.0
2014-02-10 15:15:00,24.2,24.2,24.18,24.2,377600.0,18.1658,18.1658,18.1508,18.1658,377600.0
2014-02-10 15:20:00,24.2,24.21,24.19,24.2,233400.0,18.1658,18.1733,18.1583,18.1658,233400.0
2014-02-10 15:25:00,24.2,24.21,24.19,24.21,123300.0,18.1658,18.1733,18.1583,18.1733,123300.0
2014-02-10 15:30:00,24.2,24.23,24.2,24.23,202400.0,18.1658,18.1883,18.1658,18.1883,202400.0
2014-02-10 15:35:00,24.22,24.27,24.22,24.25,455500.0,18.1808,18.2183,18.1808,18.2033,455500.0
2014-02-10 15:40:00,24.25,24.28,24.25,24.28,456000.0,18.2033,18.2259,18.2033,18.2259,456000.0
2014-02-10 15:45:00,24.28,24.28,24.27,24.28,549600.0,18.2259,18.2259,18.2183,18.2259,549600.0
2014-02-10 15:50:00,24.28,24.29,24.24,24.26,818500.0,18.2259,18.2334,18.1958,18.2108,818500.0
2014-02-10 15:55:00,24.27,24.3,24.26,24.29,1183700.0,18.2183,18.2409,18.2108,18.2334,1183700.0
2014-02-11 09:30:00,24.35,24.36,24.33,24.34,675700.0,18.2784,18.2859,18.2634,18.2709,675700.0
2014-02-11 09:35:00,24.34,24.4,24.34,24.38,331300.0,18.2709,18.3159,18.2709,18.3009,331300.0
2014-02-11 09:40:00,24.39,24.44,24.37,24.43,210300.0,18.3084,18.346,18.2934,18.3385,210300.0
2014-02-11 09:45:00,24.44,24.5,24.42,24.43,470700.0,18.346,18.391,18.3309,18.3385,470700.0
2014-02-11 09:50:00,24.43,24.48,24.43,24.45,278300.0,18.3385,18.376,18.3385,18.3535,278300.0
2014-02-11 09:55:00,24.45,24.46,24.4,24.4,185600.0,18.3535,18.361,18.3159,18.3159,185600.0
2014-02-11 10:00:00,24.4,24.41,24.36,24.38,308600.0,18.3159,18.3234,18.2859,18.3009,308600.0
2014-02-11 10:05:00,24.39,24.41,24.37,24.41,248200.0,18.3084,18.3234,18.2934,18.3234,248200.0
2014-02-11 10:10:00,24.41,24.43,24.39,24.41,416400.0,18.3234,18.3385,18.3084,18.3234,416400.0
2014-02-11 10:15:00,24.41,24.45,24.41,24.45,289400.0,18.3234,18.3535,18.3234,18.3535,289400.0
2014-02-11 10:20:00,24.45,24.48,24.45,24.47,175600.0,18.3535,18.376,18.3535,18.3685,175600.0
2014-02-11 10:25:00,24.48,24.48,24.45,24.47,204900.0,18.376,18.376,18.3535,18.3685,204900.0
2014-02-11 10:30:00,24.46,24.48,24.45,24.47,137100.0,18.361,18.376,18.3535,18.3685,137100.0
2014-02-11 10:35:00,24.48,24.5,24.47,24.49,230600.0,18.376,18.391,18.3685,18.3835,230600.0
2014-02-11 10:40:00,24.48,24.51,24.48,24.48,297400.0,18.376,18.3985,18.376,18.376,297400.0
2014-02-11 10:45:00,24.49,24.52,24.48,24.48,187100.0,18.3835,18.406,18.376,18.376,187100.0
2014-02-11 10:50:00,24.49,24.49,24.45,24.46,262200.0,18.3835,18.3835,18.3535,18.361,262200.0
2014-02-11 10:55:00,24.45,24.47,24.44,24.46,173200.0,18.3535,18.3685,18.346,18.361,173200.0
2014-02-11 11:00:00,24.46,24.49,24.46,24.46,141300.0,18.361,18.3835,18.361,18.361,141300.0
2014-02-11 11:05:00,24.46,24.47,24.44,24.46,220700.0,18.361,18.3685,18.346,18.361,220700.0
2014-02-11 11:10:00,24.46,24.46,24.43,24.44,107400.0,18.361,18.361,18.3385,18.346,107400.0
2014-02-11 11:15:00,24.43,24.46,24.42,24.46,304400.0,18.3385,18.361,18.3309,18.361,304400.0
2014-02-11 11:20:00,24.46,24.47,24.44,24.45,204700.0,18.361,18.3685,18.346,18.3535,204700.0
2014-02-11 11:25:00,24.46,24.48,24.45,24.48,153100.0,18.361,18.376,18.3535,18.376,153100.0
2014-02-11 11:30:00,24.47,24.49,24.45,24.46,213000.0,18.3685,18.3835,18.3535,18.361,213000.0
2014-02-11 11:35:00,24.47,24.47,24.45,24.46,160200.0,18.3685,18.3685,18.3535,18.361,160200.0
2014-02-11 11:40:00,24.46,24.48,24.45,24.45,112300.0,18.361,18.376,18.3535,18.3535,112300.0
2014-02-11 11:45:00,24.46,24.46,24.44,24.44,119500.0,18.361,18.361,18.346,18.346,119500.0
2014-02-11 11:50:00,24.44,24.47,24.44,24.46,120000.0,18.346,18.3685,18.346,18.361,120000.0
2014-02-11 11:55:00,24.47,24.47,24.44,24.46,80400.0,18.3685,18.3685,18.346,18.361,80400.0
2014-02-11 12:00:00,24.46,24.48,24.45,24.47,86600.0,18.361,18.376,18.3535,18.3685,86600.0
2014-02-11 12:05:00,24.47,24.48,24.43,24.43,137700.0,18.3685,18.376,18.3385,18.3385,137700.0
2014-02-11 12:10:00,24.43,24.44,24.38,24.38,334100.0,18.3385,18.346,18.3009,18.3009,334100.0
2014-02-11 12:15:00,24.38,24.4,24.38,24.39,162700.0,18.3009,18.3159,18.3009,18.3084,162700.0
2014-02-11 12:20:00,24.4,24.41,24.39,24.41,57900.0,18.3159,18.3234,18.3084,18.3234,57900.0
2014-02-11 12:25:00,24.4,24.41,24.4,24.41,76800.0,18.3159,18.3234,18.3159,18.3234,76800.0
2014-02-11 12:30:00,24.41,24.44,24.4,24.44,78500.0,18.3234,18.346,18.3159,18.346,78500.0
2014-02-11 12:35:00,24.43,24.45,24.43,24.44,128800.0,18.3385,18.3535,18.3385,18.346,128800.0
2014-02-11 12:40:00,24.43,24.44,24.41,24.41,73800.0,18.3385,18.346,18.3234,18.3234,73800.0
2014-02-11 12:45:00,24.41,24.43,24.41,24.42,80700.0,18.3234,18.3385,18.3234,18.3309,80700.0
2014-02-11 12:50:00,24.42,24.44,24.42,24.42,112800.0,18.3309,18.346,18.3309,18.3309,112800.0
2014-02-11 12:55:00,24.42,24.45,24.42,24.44,119400.0,18.3309,18.3535,18.3309,18.346,119400.0
2014-02-11 13:00:00,24.45,24.46,24.44,24.46,166000.0,18.3535,18.361,18.346,18.361,166000.0
2014-02-11 13:05:00,24.45,24.46,24.45,24.45,43800.0,18.3535,18.361,18.3535,18.3535,43800.0
2014-02-11 13:10:00,24.46,24.48,24.45,24.48,187800.0,18.361,18.376,18.3535,18.376,187800.0
2014-02-11 13:15:00,24.48,24.49,24.47,24.47,108700.0,18.376,18.3835,18.3685,18.3685,108700.0
2014-02-11 13:20:00,24.47,24.48,24.46,24.46,66500.0,18.3685,18.376,18.361,18.361,66500.0
2014-02-11 13:25:00,24.46,24.47,24.46,24.46,52000.0,18.361,18.3685,18.361,18.361,52000.0
2014-02-11 13:30:00,24.46,24.48,24.46,24.47,153200.0,18.361,18.376,18.361,18.3685,153200.0
2014-02-11 13:35:00,24.48,24.48,24.47,24.47,58700.0,18.376,18.376,18.3685,18.3685,58700.0
2014-02-11 13:40:00,24.47,24.48,24.46,24.47,130000.0,18.3685,18.376,18.361,18.3685,130000.0
2014-02-11 13:45:00,24.47,24.48,24.47,24.47,104800.0,18.3685,18.376,18.3685,18.3685,104800.0
2014-02-11 13:50:00,24.47,24.48,24.44,24.45,115300.0,18.3685,18.376,18.346,18.3535,115300.0
2014-02-11 13:55:00,24.44,24.45,24.43,24.43,205400.0,18.346,18.3535,18.3385,18.3385,205400.0
2014-02-11 14:00:00,24.44,24.44,24.42,24.42,258400.0,18.346,18.346,18.3309,18.3309,258400.0
2014-02-11 14:05:00,24.43,24.43,24.42,24.43,152600.0,18.3385,18.3385,18.3309,18.3385,152600.0
2014-02-11 14:10:00,24.43,24.43,24.42,24.42,57300.0,18.3385,18.3385,18.3309,18.3309,57300.0
2014-02-11 14:15:00,24.42,24.43,24.41,24.43,146300.0,18.3309,18.3385,18.3234,18.3385,146300.0
2014-02-11 14:20:00,24.43,24.45,24.42,24.45,169600.0,18.3385,18.3535,18.3309,18.3535,169600.0
2014-02-11 14:25:00,24.45,24.45,24.43,24.45,99800.0,18.3535,18.3535,18.3385,18.3535,99800.0
2014-02-11 14:30:00,24.44,24.45,24.44,24.44,52500.0,18.346,18.3535,18.346,18.346,52500.0
2014-02-11 14:35:00,24.45,24.46,24.44,24.46,124500.0,18.3535,18.361,18.346,18.361,124500.0
2014-02-11 14:40:00,24.45,24.47,24.45,24.46,129500.0,18.3535,18.3685,18.3535,18.361,129500.0
2014-02-11 14:45:00,24.46,24.47,24.45,24.45,116300.0,18.361,18.3685,18.3535,18.3535,116300.0
2014-02-11 14:50:00,24.46,24.47,24.45,24.46,109900.0,18.361,18.3685,18.3535,18.361,109900.0
2014-02-11 14:55:00,24.46,24.47,24.46,24.47,53400.0,18.361,18.3685,18.361,18.3685,53400.0
2014-02-11 15:00:00,24.46,24.5,24.46,24.49,400600.0,18.361,18.391,18.361,18.3835,400600.0
2014-02-11 15:05:00,24.49,24.5,24.47,24.47,231400.0,18.3835,18.391,18.3685,18.3685,231400.0
2014-02-11 15:10:00,24.47,24.48,24.45,24.47,210200.0,18.3685,18.376,18.3535,18.3685,210200.0
2014-02-11 15:15:00,24.48,24.51,24.47,24.51,257000.0,18.376,18.3985,18.3685,18.3985,257000.0
2014-02-11 15:20:00,24.51,24.51,24.49,24.49,162300.0,18.3985,18.3985,18.3835,18.3835,162300.0
2014-02-11 15:25:00,24.49,24.5,24.47,24.48,211700.0,18.3835,18.391,18.3685,18.376,211700.0
2014-02-11 15:30:00,24.48,24.49,24.47,24.48,137300.0,18.376,18.3835,18.3685,18.376,137300.0
2014-02-11 15:35:00,24.47,24.48,24.44,24.44,299200.0,18.3685,18.376,18.346,18.346,299200.0
2014-02-11 15:40:00,24.44,24.46,24.44,24.45,346200.0,18.346,18.361,18.346,18.3535,346200.0
2014-02-11 15:45:00,24.45,24.46,24.45,24.45,188500.0,18.3535,18.361,18.3535,18.3535,188500.0
2014-02-11 15:50:00,24.46,24.47,24.46,24.47,636900.0,18.361,18.3685,18.361,18.3685,636900.0
2014-02-11 15:55:00,24.46,24.47,24.46,24.47,990800.0,18.361,18.3685,18.361,18.3685,990800.0
2014-02-12 09:30:00,24.52,24.6,24.37,24.5,1146400.0,18.406,18.4661,18.2934,18.391,1146400.0
2014-02-12 09:35:00,24.5,24.66,24.5,24.64,480000.0,18.391,18.5111,18.391,18.4961,480000.0
2014-02-12 09:40:00,24.64,24.64,24.52,24.57,388100.0,18.4961,18.4961,18.406,18.4435,388100.0
2014-02-12 09:45:00,24.57,24.6,24.53,24.53,244000.0,18.4435,18.4661,18.4135,18.4135,244000.0
2014-02-12 09:50:00,24.53,24.56,24.48,24.53,327100.0,18.4135,18.436,18.376,18.4135,327100.0
2014-02-12 09:55:00,24.52,24.66,24.52,24.66,327800.0,18.406,18.5111,18.406,18.5111,327800.0
2014-02-12 10:00:00,24.66,24.68,24.64,24.68,309100.0,18.5111,18.5261,18.4961,18.5261,309100.0
2014-02-12 10:05:00,24.68,24.69,24.66,24.69,364500.0,18.5261,18.5336,18.5111,18.5336,364500.0
2014-02-12 10:10:00,24.69,24.69,24.63,24.63,261300.0,18.5336,18.5336,18.4886,18.4886,261300.0
2014-02-12 10:15:00,24.63,24.65,24.62,24.64,208500.0,18.4886,18.5036,18.4811,18.4961,208500.0
2014-02-12 10:20:00,24.64,24.64,24.57,24.6,331600.0,18.4961,18.4961,18.4435,18.4661,331600.0
2014-02-12 10:25:00,24.61,24.62,24.59,24.6,188700.0,18.4736,18.4811,18.4586,18.4661,188700.0
2014-02-12 10:30:00,24.61,24.61,24.56,24.58,241600.0,18.4736,18.4736,18.436,18.451,241600.0
2014-02-12 10:35:00,24.58,24.62,24.57,24.62,160600.0,18.451,18.4811,18.4435,18.4811,160600.0
2014-02-12 10:40:00,24.62,24.62,24.57,24.58,159400.0,18.4811,18.4811,18.4435,18.451,159400.0
2014-02-12 10:45:00,24.59,24.59,24.53,24.55,591200.0,18.4586,18.4586,18.4135,18.4285,591200.0
2014-02-12 10:50:00,24.55,24.61,24.55,24.56,396600.0,18.4285,18.4736,18.4285,18.436,396600.0
2014-02-12 10:55:00,24.57,24.57,24.54,24.54,132600.0,18.4435,18.4435,18.421,18.421,132600.0
2014-02-12 11:00:00,24.54,24.57,24.52,24.54,168600.0,18.421,18.4435,18.406,18.421,168600.0
2014-02-12 11:05:00,24.54,24.55,24.51,24.51,304300.0,18.421,18.4285,18.3985,18.3985,304300.0
2014-02-12 11:10:00,24.52,24.52,24.48,24.48,273700.0,18.406,18.406,18.376,18.376,273700.0
2014-02-12 11:15:00,24.49,24.51,24.47,24.47,248400.0,18.3835,18.3985,18.3685,18.3685,248400.0
2014-02-12 11:20:00,24.47,24.47,24.43,24.43,437900.0,18.3685,18.3685,18.3385,18.3385,437900.0
2014-02-12 11:25:00,24.44,24.45,24.41,24.43,188900.0,18.346,18.3535,18.3234,18.3385,188900.0
2014-02-12 11:30:00,24.42,24.46,24.41,24.45,197700.0,18.3309,18.361,18.3234,18.3535,197700.0
2014-02-12 11:35:00,24.46,24.46,24.39,24.42,275200.0,18.361,18.361,18.3084,18.3309,275200.0
2014-02-12 11:40:00,24.42,24.45,24.42,24.44,107300.0,18.3309,18.3535,18.3309,18.346,107300.0
2014-02-12 11:45:00,24.44,24.45,24.42,24.42,125500.0,18.346,18.3535,18.3309,18.3309,125500.0
2014-02-12 11:50:00,24.42,24.43,24.4,24.4,305300.0,18.3309,18.3385,18.3159,18.3159,305300.0
2014-02-12 11:55:00,24.4,24.43,24.39,24.42,158400.0,18.3159,18.3385,18.3084,18.3309,158400.0
2014-02-12 12:00:00,24.43,24.47,24.42,24.45,176200.0,18.3385,18.3685,18.3309,18.3535,176200.0
2014-02-12 12:05:00,24.46,24.47,24.45,24.46,111100.0,18.361,18.3685,18.3535,18.361,111100.0
2014-02-12 12:10:00,24.46,24.47,24.45,24.47,161200.0,18.361,18.3685,18.3535,18.3685,161200.0
2014-02-12 12:15:00,24.46,24.5,24.46,24.48,225300.0,18.361,18.391,18.361,18.376,225300.0
2014-02-12 12:20:00,24.49,24.5,24.48,24.5,105100.0,18.3835,18.391,18.376,18.391,105100.0
2014-02-12 12:25:00,24.5,24.53,24.49,24.53,150300.0,18.391,18.4135,18.3835,18.4135,150300.0
2014-02-12 12:30:00,24.53,24.54,24.52,24.54,70700.0,18.4135,18.421,18.406,18.421,70700.0
2014-02-12 12:35:00,24.54,24.54,24.49,24.49,151800.0,18.421,18.421,18.3835,18.3835,151800.0
2014-02-12 12:40:00,24.49,24.5,24.49,24.49,59900.0,18.3835,18.391,18.3835,18.3835,59900.0
2014-02-12 12:45:00,24.49,24.5,24.49,24.5,90100.0,18.3835,18.391,18.3835,18.391,90100.0
2014-02-12 12:50:00,24.49,24.54,24.49,24.54,194400.0,18.3835,18.421,18.3835,18.421,194400.0
2014-02-12 12:55:00,24.54,24.55,24.5,24.52,136400.0,18.421,18.4285,18.391,18.406,136400.0
2014-02-12 13:00:00,24.52,24.54,24.51,24.54,107800.0,18.406,18.421,18.3985,18.421,107800.0
2014-02-12 13:05:00,24.53,24.58,24.52,24.56,177400.0,18.4135,18.451,18.406,18.436,177400.0
2014-02-12 13:10:00,24.56,24.59,24.56,24.59,115100.0,18.436,18.4586,18.436,18.4586,115100.0
2014-02-12 13:15:00,24.59,24.62,24.58,24.61,293400.0,18.4586,18.4811,18.451,18.4736,293400.0
2014-02-12 13:20:00,24.6,24.62,24.58,24.6,152600.0,18.4661,18.4811,18.451,18.4661,152600.0
2014-02-12 13:25:00,24.6,24.61,24.59,24.6,84800.0,18.4661,18.4736,18.4586,18.4661,84800.0
2014-02-12 13:30:00,24.61,24.61,24.59,24.59,92600.0,18.4736,18.4736,18.4586,18.4586,92600.0
2014-02-12 13:35:00,24.6,24.6,24.58,24.58,111100.0,18.4661,18.4661,18.451,18.451,111100.0
2014-02-12 13:40:00,24.59,24.59,24.56,24.57,183200.0,18.4586,18.4586,18.436,18.4435,183200.0
2014-02-12 13:45:00,24.57,24.58,24.56,24.57,196100.0,18.4435,18.451,18.436,18.4435,196100.0
2014-02-12 13:50:00,24.57,24.57,24.54,24.55,320500.0,18.4435,18.4435,18.421,18.4285,320500.0
2014-02-12 13:55:00,24.55,24.57,24.55,24.56,548600.0,18.4285,18.4435,18.4285,18.436,548600.0
2014-02-12 14:00:00,24.55,24.57,24.55,24.56,103900.0,18.4285,18.4435,18.4285,18.436,103900.0
2014-02-12 14:05:00,24.56,24.57,24.54,24.54,272600.0,18.436,18.4435,18.421,18.421,272600.0
2014-02-12 14:10:00,24.54,24.55,24.5,24.53,211200.0,18.421,18.4285,18.391,18.4135,211200.0
2014-02-12 14:15:00,24.53,24.55,24.52,24.54,128400.0,18.4135,18.4285,18.406,18.421,128400.0
2014-02-12 14:20:00,24.55,24.56,24.53,24.55,242000.0,18.4285,18.436,18.4135,18.4285,242000.0
2014-02-12 14:25:00,24.55,24.56,24.55,24.56,45700.0,18.4285,18.436,18.4285,18.436,45700.0
2014-02-12 14:30:00,24.56,24.59,24.54,24.59,313700.0,18.436,18.4586,18.421,18.4586,313700.0
2014-02-12 14:35:00,24.59,24.6,24.57,24.57,282000.0,18.4586,18.4661,18.4435,18.4435,282000.0
2014-02-12 14:40:00,24.58,24.58,24.56,24.56,90200.0,18.451,18.451,18.436,18.436,90200.0
2014-02-12 14:45:00,24.57,24.57,24.55,24.55,146900.0,18.4435,18.4435,18.4285,18.4285,146900.0
2014-02-12 14:50:00,24.55,24.57,24.55,24.56,111600.0,18.4285,18.4435,18.4285,18.436,111600.0
2014-02-12 14:55:00,24.57,24.64,24.56,24.64,530500.0,18.4435,18.4961,18.436,18.4961,530500.0
2014-02-12 15:00:00,24.64,24.65,24.61,24.61,348400.0,18.4961,18.5036,18.4736,18.4736,348400.0
2014-02-12 15:05:00,24.62,24.62,24.56,24.57,606700.0,18.4811,18.4811,18.436,18.4435,606700.0
2014-02-12 15:10:00,24.56,24.58,24.55,24.56,665500.0,18.436,18.451,18.4285,18.436,665500.0
2014-02-12 15:15:00,24.56,24.57,24.55,24.56,329400.0,18.436,18.4435,18.4285,18.436,329400.0
2014-02-12 15:20:00,24.55,24.57,24.55,24.56,297800.0,18.4285,18.4435,18.4285,18.436,297800.0
2014-02-12 15:25:00,24.55,24.57,24.55,24.56,276500.0,18.4285,18.4435,18.4285,18.436,276500.0
2014-02-12 15:30:00,24.56,24.59,24.55,24.59,463000.0,18.436,18.4586,18.4285,18.4586,463000.0
2014-02-12 15:35:00,24.59,24.59,24.55,24.55,266800.0,18.4586,18.4586,18.4285,18.4285,266800.0
2014-02-12 15:40:00,24.55,24.62,24.55,24.62,575100.0,18.4285,18.4811,18.4285,18.4811,575100.0
2014-02-12 15:45:00,24.62,24.62,24.56,24.56,629500.0,18.4811,18.4811,18.436,18.436,629500.0
2014-02-12 15:50:00,24.56,24.56,24.53,24.54,794500.0,18.436,18.436,18.4135,18.421,794500.0
2014-02-12 15:55:00,24.55,24.56,24.54,24.55,1322000.0,18.4285,18.436,18.421,18.4285,1322000.0
2014-02-13 09:30:00,24.41,24.44,24.35,24.42,1040900.0,18.3234,18.346,18.2784,18.3309,1040900.0
2014-02-13 09:35:00,24.42,24.44,24.31,24.39,582800.0,18.3309,18.346,18.2484,18.3084,582800.0
2014-02-13 09:40:00,24.39,24.43,24.37,24.4,243700.0,18.3084,18.3385,18.2934,18.3159,243700.0
2014-02-13 09:45:00,24.4,24.41,24.34,24.35,566300.0,18.3159,18.3234,18.2709,18.2784,566300.0
2014-02-13 09:50:00,24.35,24.41,24.35,24.4,416000.0,18.2784,18.3234,18.2784,18.3159,416000.0
2014-02-13 09:55:00,24.41,24.45,24.4,24.44,279300.0,18.3234,18.3535,18.3159,18.346,279300.0
2014-02-13 10:00:00,24.44,24.49,24.41,24.47,487600.0,18.346,18.3835,18.3234,18.3685,487600.0
2014-02-13 10:05:00,24.47,24.55,24.47,24.54,324500.0,18.3685,18.4285,18.3685,18.421,324500.0
2014-02-13 10:10:00,24.53,24.56,24.52,24.55,288900.0,18.4135,18.436,18.406,18.4285,288900.0
2014-02-13 10:15:00,24.55,24.62,24.54,24.58,428800.0,18.4285,18.4811,18.421,18.451,428800.0
2014-02-13 10:20:00,24.58,24.6,24.53,24.59,280200.0,18.451,18.4661,18.4135,18.4586,280200.0
2014-02-13 10:25:00,24.6,24.6,24.56,24.57,212500.0,18.4661,18.4661,18.436,18.4435,212500.0
2014-02-13 10:30:00,24.58,24.59,24.53,24.55,292700.0,18.451,18.4586,18.4135,18.4285,292700.0
2014-02-13 10:35:00,24.55,24.57,24.54,24.55,198600.0,18.4285,18.4435,18.421,18.4285,198600.0
2014-02-13 10:40:00,24.55,24.56,24.54,24.56,257800.0,18.4285,18.436,18.421,18.436,257800.0
2014-02-13 10:45:00,24.55,24.56,24.52,24.54,140800.0,18.4285,18.436,18.406,18.421,140800.0
2014-02-13 10:50:00,24.55,24.62,24.53,24.61,247300.0,18.4285,18.4811,18.4135,18.4736,247300.0
2014-02-13 10:55:00,24.62,24.65,24.61,24.62,365200.0,18.4811,18.5036,18.4736,18.4811,365200.0
2014-02-13 11:00:00,24.62,24.65,24.62,24.64,305000.0,18.4811,18.5036,18.4811,18.4961,305000.0
2014-02-13 11:05:00,24.64,24.65,24.62,24.64,140900.0,18.4961,18.5036,18.4811,18.4961,140900.0
2014-02-13 11:10:00,24.64,24.64,24.62,24.63,134900.0,18.4961,18.4961,18.4811,18.4886,134900.0
2014-02-13 11:15:00,24.63,24.65,24.63,24.63,236700.0,18.4886,18.5036,18.4886,18.4886,236700.0
2014-02-13 11:20:00,24.63,24.66,24.63,24.64,162800.0,18.4886,18.5111,18.4886,18.4961,162800.0
2014-02-13 11:25:00,24.65,24.66,24.63,24.66,125100.0,18.5036,18.5111,18.4886,18.5111,125100.0
2014-02-13 11:30:00,24.66,24.67,24.64,24.65,156900.0,18.5111,18.5186,18.4961,18.5036,156900.0
2014-02-13 11:35:00,24.65,24.66,24.65,24.65,71900.0,18.5036,18.5111,18.5036,18.5036,71900.0
2014-02-13 11:40:00,24.65,24.66,24.63,24.64,109600.0,18.5036,18.5111,18.4886,18.4961,109600.0
2014-02-13 11:45:00,24.64,24.66,24.63,24.64,131300.0,18.4961,18.5111,18.4886,18.4961,131300.0
2014-02-13 11:50:00,24.65,24.65,24.62,24.62,59900.0,18.5036,18.5036,18.4811,18.4811,59900.0
2014-02-13 11:55:00,24.62,24.63,24.61,24.63,114600.0,18.4811,18.4886,18.4736,18.4886,114600.0
2014-02-13 12:00:00,24.62,24.63,24.6,24.6,56900.0,18.4811,18.4886,18.4661,18.4661,56900.0
2014-02-13 12:05:00,24.61,24.61,24.58,24.58,94800.0,18.4736,18.4736,18.451,18.451,94800.0
2014-02-13 12:10:00,24.58,24.61,24.57,24.58,195600.0,18.451,18.4736,18.4435,18.451,195600.0
2014-02-13 12:15:00,24.57,24.61,24.57,24.59,123900.0,18.4435,18.4736,18.4435,18.4586,123900.0
2014-02-13 12:20:00,24.59,24.6,24.58,24.59,58200.0,18.4586,18.4661,18.451,18.4586,58200.0
2014-02-13 12:25:00,24.59,24.61,24.58,24.61,81600.0,18.4586,18.4736,18.451,18.4736,81600.0
2014-02-13 12:30:00,24.61,24.63,24.6,24.61,90400.0,18.4736,18.4886,18.4661,18.4736,90400.0
2014-02-13 12:35:00,24.61,24.62,24.6,24.6,51100.0,18.4736,18.4811,18.4661,18.4661,51100.0
2014-02-13 12:40:00,24.6,24.63,24.6,24.62,76700.0,18.4661,18.4886,18.4661,18.4811,76700.0
2014-02-13 12:45:00,24.63,24.65,24.62,24.65,109400.0,18.4886,18.5036,18.4811,18.5036,109400.0
2014-02-13 12:50:00,24.64,24.65,24.63,24.64,190000.0,18.4961,18.5036,18.4886,18.4961,190000.0
2014-02-13 12:55:00,24.64,24.65,24.63,24.64,128200.0,18.4961,18.5036,18.4886,18.4961,128200.0
2014-02-13 13:00:00,24.64,24.67,24.63,24.67,177700.0,18.4961,18.5186,18.4886,18.5186,177700.0
2014-02-13 13:05:00,24.67,24.7,24.67,24.7,262000.0,18.5186,18.5411,18.5186,18.5411,262000.0
2014-02-13 13:10:00,24.7,24.71,24.69,24.7,190400.0,18.5411,18.5486,18.5336,18.5411,190400.0
2014-02-13 13:15:00,24.7,24.74,24.7,24.73,265500.0,18.5411,18.5712,18.5411,18.5636,265500.0
2014-02-13 13:20:00,24.73,24.73,24.71,24.72,145900.0,18.5636,18.5636,18.5486,18.5561,145900.0
2014-02-13 13:25:00,24.72,24.73,24.71,24.73,53200.0,18.5561,18.5636,18.5486,18.5636,53200.0
2014-02-13 13:30:00,24.73,24.73,24.69,24.7,108300.0,18.5636,18.5636,18.5336,18.5411,108300.0
2014-02-13 13:35:00,24.7,24.7,24.68,24.69,113400.0,18.5411,18.5411,18.5261,18.5336,113400.0
2014-02-13 13:40:00,24.69,24.7,24.68,24.68,142800.0,18.5336,18.5411,18.5261,18.5261,142800.0
2014-02-13 13:45:00,24.68,24.7,24.67,24.69,174400.0,18.5261,18.5411,18.5186,18.5336,174400.0
2014-02-13 13:50:00,24.69,24.69,24.68,24.68,57600.0,18.5336,18.5336,18.5261,18.5261,57600.0
2014-02-13 13:55:00,24.69,24.69,24.67,24.68,124900.0,18.5336,18.5336,18.5186,18.5261,124900.0
2014-02-13 14:00:00,24.68,24.7,24.67,24.68,310600.0,18.5261,18.5411,18.5186,18.5261,310600.0
2014-02-13 14:05:00,24.68,24.69,24.67,24.68,153500.0,18.5261,18.5336,18.5186,18.5261,153500.0
2014-02-13 14:10:00,24.68,24.7,24.67,24.7,167400.0,18.5261,18.5411,18.5186,18.5411,167400.0
2014-02-13 14:15:00,24.7,24.71,24.69,24.69,174400.0,18.5411,18.5486,18.5336,18.5336,174400.0
2014-02-13 14:20:00,24.7,24.7,24.67,24.69,282800.0,18.5411,18.5411,18.5186,18.5336,282800.0
2014-02-13 14:25:00,24.69,24.69,24.66,24.69,151800.0,18.5336,18.5336,18.5111,18.5336,151800.0
2014-02-13 14:30:00,24.69,24.7,24.68,24.7,102700.0,18.5336,18.5411,18.5261,18.5411,102700.0
2014-02-13 14:35:00,24.7,24.71,24.69,24.71,110400.0,18.5411,18.5486,18.5336,18.5486,110400.0
2014-02-13 14:40:00,24.71,24.72,24.7,24.71,128100.0,18.5486,18.5561,18.5411,18.5486,128100.0
2014-02-13 14:45:00,24.71,24.72,24.71,24.71,145000.0,18.5486,18.5561,18.5486,18.5486,145000.0
2014-02-13 14:50:00,24.71,24.74,24.69,24.69,317000.0,18.5486,18.5712,18.5336,18.5336,317000.0
2014-02-13 14:55:00,24.69,24.71,24.67,24.7,629000.0,18.5336,18.5486,18.5186,18.5411,629000.0
2014-02-13 15:00:00,24.69,24.7,24.66,24.66,138000.0,18.5336,18.5411,18.5111,18.5111,138000.0
2014-02-13 15:05:00,24.67,24.68,24.64,24.64,492300.0,18.5186,18.5261,18.4961,18.4961,492300.0
2014-02-13 15:10:00,24.64,24.65,24.62,24.64,360800.0,18.4961,18.5036,18.4811,18.4961,360800.0
2014-02-13 15:15:00,24.65,24.67,24.64,24.64,340100.0,18.5036,18.5186,18.4961,18.4961,340100.0
2014-02-13 15:20:00,24.65,24.65,24.63,24.64,151400.0,18.5036,18.5036,18.4886,18.4961,151400.0
2014-02-13 15:25:00,24.64,24.66,24.63,24.63,282100.0,18.4961,18.5111,18.4886,18.4886,282100.0
2014-02-13 15:30:00,24.64,24.67,24.62,24.67,290200.0,18.4961,18.5186,18.4811,18.5186,290200.0
2014-02-13 15:35:00,24.67,24.69,24.64,24.64,361300.0,18.5186,18.5336,18.4961,18.4961,361300.0
2014-02-13 15:40:00,24.64,24.65,24.61,24.62,453800.0,18.4961,18.5036,18.4736,18.4811,453800.0
2014-02-13 15:45:00,24.63,24.65,24.62,24.64,682800.0,18.4886,18.5036,18.4811,18.4961,682800.0
2014-02-13 15:50:00,24.65,24.68,24.65,24.68,792600.0,18.5036,18.5261,18.5036,18.5261,792600.0
2014-02-13 15:55:00,24.68,24.69,24.65,24.69,1307300.0,18.5261,18.5336,18.5036,18.5336,1307300.0
2014-02-14 09:30:00,24.57,24.6,24.46,24.48,1105400.0,18.4435,18.4661,18.361,18.376,1105400.0
2014-02-14 09:35:00,24.48,24.52,24.45,24.5,536900.0,18.376,18.406,18.3535,18.391,536900.0
2014-02-14 09:40:00,24.5,24.51,24.41,24.43,451200.0,18.391,18.3985,18.3234,18.3385,451200.0
2014-02-14 09:45:00,24.43,24.48,24.43,24.45,311800.0,18.3385,18.376,18.3385,18.3535,311800.0
2014-02-14 09:50:00,24.45,24.5,24.44,24.48,411500.0,18.3535,18.391,18.346,18.376,411500.0
2014-02-14 09:55:00,24.48,24.51,24.47,24.5,315000.0,18.376,18.3985,18.3685,18.391,315000.0
2014-02-14 10:00:00,24.5,24.51,24.46,24.46,394400.0,18.391,18.3985,18.361,18.361,394400.0
2014-02-14 10:05:00,24.46,24.52,24.45,24.51,199300.0,18.361,18.406,18.3535,18.3985,199300.0
2014-02-14 10:10:00,24.5,24.55,24.49,24.51,394500.0,18.391,18.4285,18.3835,18.3985,394500.0
2014-02-14 10:15:00,24.51,24.53,24.5,24.52,288400.0,18.3985,18.4135,18.391,18.406,288400.0
2014-02-14 10:20:00,24.51,24.57,24.5,24.56,204100.0,18.3985,18.4435,18.391,18.436,204100.0
2014-02-14 10:25:00,24.57,24.58,24.55,24.56,179600.0,18.4435,18.451,18.4285,18.436,179600.0
2014-02-14 10:30:00,24.57,24.59,24.56,24.57,168600.0,18.4435,18.4586,18.436,18.4435,168600.0
2014-02-14 10:35:00,24.58,24.58,24.54,24.54,147900.0,18.451,18.451,18.421,18.421,147900.0
2014-02-14 10:40:00,24.55,24.57,24.52,24.54,209100.0,18.4285,18.4435,18.406,18.421,209100.0
2014-02-14 10:45:00,24.55,24.56,24.52,24.52,153500.0,18.4285,18.436,18.406,18.406,153500.0
2014-02-14 10:50:00,24.52,24.54,24.5,24.5,175900.0,18.406,18.421,18.391,18.391,175900.0
2014-02-14 10:55:00,24.5,24.5,24.46,24.47,454800.0,18.391,18.391,18.361,18.3685,454800.0
2014-02-14 11:00:00,24.48,24.5,24.48,24.5,112600.0,18.376,18.391,18.376,18.391,112600.0
2014-02-14 11:05:00,24.5,24.54,24.49,24.53,190800.0,18.391,18.421,18.3835,18.4135,190800.0
2014-02-14 11:10:00,24.54,24.57,24.53,24.57,88500.0,18.421,18.4435,18.4135,18.4435,88500.0
2014-02-14 11:15:00,24.57,24.6,24.56,24.57,245900.0,18.4435,18.4661,18.436,18.4435,245900.0
2014-02-14 11:20:00,24.57,24.58,24.56,24.56,118500.0,18.4435,18.451,18.436,18.436,118500.0
2014-02-14 11:25:00,24.56,24.58,24.56,24.57,68100.0,18.436,18.451,18.436,18.4435,68100.0
2014-02-14 11:30:00,24.58,24.59,24.56,24.57,180900.0,18.451,18.4586,18.436,18.4435,180900.0
2014-02-14 11:35:00,24.58,24.63,24.57,24.63,262100.0,18.451,18.4886,18.4435,18.4886,262100.0
2014-02-14 11:40:00,24.63,24.63,24.62,24.62,112000.0,18.4886,18.4886,18.4811,18.4811,112000.0
2014-02-14 11:45:00,24.62,24.63,24.6,24.6,163400.0,18.4811,18.4886,18.4661,18.4661,163400.0
2014-02-14 11:50:00,24.6,24.61,24.59,24.61,91200.0,18.4661,18.4736,18.4586,18.4736,91200.0
2014-02-14 11:55:00,24.61,24.61,24.6,24.6,60500.0,18.4736,18.4736,18.4661,18.4661,60500.0
2014-02-14 12:00:00,24.61,24.61,24.58,24.58,216400.0,18.4736,18.4736,18.451,18.451,216400.0
2014-02-14 12:05:00,24.58,24.59,24.57,24.58,252400.0,18.451,18.4586,18.4435,18.451,252400.0
2014-02-14 12:10:00,24.58,24.59,24.57,24.59,142800.0,18.451,18.4586,18.4435,18.4586,142800.0
2014-02-14 12:15:00,24.59,24.61,24.58,24.61,121400.0,18.4586,18.4736,18.451,18.4736,121400.0
2014-02-14 12:20:00,24.61,24.64,24.6,24.63,167900.0,18.4736,18.4961,18.4661,18.4886,167900.0
2014-02-14 12:25:00,24.64,24.64,24.61,24.62,196400.0,18.4961,18.4961,18.4736,18.4811,196400.0
2014-02-14 12:30:00,24.62,24.66,24.61,24.66,210500.0,18.4811,18.5111,18.4736,18.5111,210500.0
2014-02-14 12:35:00,24.65,24.66,24.63,24.63,169400.0,18.5036,18.5111,18.4886,18.4886,169400.0
2014-02-14 12:40:00,24.63,24.66,24.63,24.66,167400.0,18.4886,18.5111,18.4886,18.5111,167400.0
2014-02-14 12:45:00,24.66,24.67,24.65,24.67,81700.0,18.5111,18.5186,18.5036,18.5186,81700.0
2014-02-14 12:50:00,24.67,24.67,24.66,24.66,66500.0,18.5186,18.5186,18.5111,18.5111,66500.0
2014-02-14 12:55:00,24.67,24.67,24.65,24.65,154900.0,18.5186,18.5186,18.5036,18.5036,154900.0
2014-02-14 13:00:00,24.66,24.66,24.65,24.66,78600.0,18.5111,18.5111,18.5036,18.5111,78600.0
2014-02-14 13:05:00,24.66,24.66,24.65,24.66,50000.0,18.5111,18.5111,18.5036,18.5111,50000.0
2014-02-14 13:10:00,24.66,24.66,24.65,24.65,107500.0,18.5111,18.5111,18.5036,18.5036,107500.0
2014-02-14 13:15:00,24.66,24.66,24.65,24.66,98500.0,18.5111,18.5111,18.5036,18.5111,98500.0
2014-02-14 13:20:00,24.66,24.66,24.63,24.64,224400.0,18.5111,18.5111,18.4886,18.4961,224400.0
2014-02-14 13:25:00,24.64,24.66,24.64,24.66,106000.0,18.4961,18.5111,18.4961,18.5111,106000.0
2014-02-14 13:30:00,24.66,24.68,24.65,24.67,195700.0,18.5111,18.5261,18.5036,18.5186,195700.0
2014-02-14 13:35:00,24.67,24.69,24.67,24.68,105900.0,18.5186,18.5336,18.5186,18.5261,105900.0
2014-02-14 13:40:00,24.69,24.7,24.68,24.7,83200.0,18.5336,18.5411,18.5261,18.5411,83200.0
2014-02-14 13:45:00,24.7,24.71,24.69,24.71,85600.0,18.5411,18.5486,18.5336,18.5486,85600.0
2014-02-14 13:50:00,24.71,24.71,24.69,24.69,115000.0,18.5486,18.5486,18.5336,18.5336,115000.0
2014-02-14 13:55:00,24.69,24.71,24.68,24.71,161000.0,18.5336,18.5486,18.5261,18.5486,161000.0
2014-02-14 14:00:00,24.71,24.72,24.7,24.72,141900.0,18.5486,18.5561,18.5411,18.5561,141900.0
2014-02-14 14:05:00,24.71,24.72,24.7,24.7,182000.0,18.5486,18.5561,18.5411,18.5411,182000.0
2014-02-14 14:10:00,24.7,24.73,24.7,24.71,158800.0,18.5411,18.5636,18.5411,18.5486,158800.0
2014-02-14 14:15:00,24.71,24.73,24.71,24.72,120200.0,18.5486,18.5636,18.5486,18.5561,120200.0
2014-02-14 14:20:00,24.73,24.73,24.71,24.71,145100.0,18.5636,18.5636,18.5486,18.5486,145100.0
2014-02-14 14:25:00,24.71,24.73,24.71,24.73,137800.0,18.5486,18.5636,18.5486,18.5636,137800.0
2014-02-14 14:30:00,24.73,24.75,24.71,24.72,317700.0,18.5636,18.5787,18.5486,18.5561,317700.0
2014-02-14 14:35:00,24.72,24.73,24.71,24.72,294700.0,18.5561,18.5636,18.5486,18.5561,294700.0
2014-02-14 14:40:00,24.73,24.75,24.72,24.75,193600.0,18.5636,18.5787,18.5561,18.5787,193600.0
2014-02-14 14:45:00,24.74,24.76,24.74,24.75,199300.0,18.5712,18.5862,18.5712,18.5787,199300.0
2014-02-14 14:50:00,24.74,24.75,24.74,24.74,70600.0,18.5712,18.5787,18.5712,18.5712,70600.0
2014-02-14 14:55:00,24.74,24.76,24.73,24.74,253600.0,18.5712,18.5862,18.5636,18.5712,253600.0
2014-02-14 15:00:00,24.75,24.75,24.74,24.74,100800.0,18.5787,18.5787,18.5712,18.5712,100800.0
2014-02-14 15:05:00,24.74,24.75,24.73,24.75,255500.0,18.5712,18.5787,18.5636,18.5787,255500.0
2014-02-14 15:10:00,24.75,24.75,24.73,24.75,252900.0,18.5787,18.5787,18.5636,18.5787,252900.0
2014-02-14 15:15:00,24.74,24.75,24.73,24.73,287400.0,18.5712,18.5787,18.5636,18.5636,287400.0
2014-02-14 15:20:00,24.73,24.74,24.73,24.73,129400.0,18.5636,18.5712,18.5636,18.5636,129400.0
2014-02-14 15:25:00,24.73,24.74,24.72,24.73,194200.0,18.5636,18.5712,18.5561,18.5636,194200.0
2014-02-14 15:30:00,24.73,24.75,24.73,24.75,236300.0,18.5636,18.5787,18.5636,18.5787,236300.0
2014-02-14 15:35:00,24.74,24.75,24.73,24.75,230600.0,18.5712,18.5787,18.5636,18.5787,230600.0
2014-02-14 15:40:00,24.75,24.75,24.73,24.73,357300.0,18.5787,18.5787,18.5636,18.5636,357300.0
2014-02-14 15:45:00,24.74,24.75,24.73,24.75,461300.0,18.5712,18.5787,18.5636,18.5787,461300.0
2014-02-14 15:50:00,24.75,24.75,24.73,24.74,373100.0,18.5787,18.5787,18.5636,18.5712,373100.0
2014-02-14 15:55:00,24.74,24.76,24.74,24.76,719000.0,18.5712,18.5862,18.5712,18.5862,719000.0
2014-02-18 09:30:00,24.67,24.73,24.66,24.68,759000.0,18.5186,18.5636,18.5111,18.5261,759000.0
2014-02-18 09:35:00,24.68,24.74,24.66,24.71,424400.0,18.5261,18.5712,18.5111,18.5486,424400.0
2014-02-18 09:40:00,24.7,24.75,24.69,24.71,616800.0,18.5411,18.5787,18.5336,18.5486,616800.0
2014-02-18 09:45:00,24.72,24.73,24.66,24.7,651700.0,18.5561,18.5636,18.5111,18.5411,651700.0
2014-02-18 09:50:00,24.69,24.7,24.62,24.63,261700.0,18.5336,18.5411,18.4811,18.4886,261700.0
2014-02-18 09:55:00,24.62,24.63,24.57,24.6,298200.0,18.4811,18.4886,18.4435,18.4661,298200.0
2014-02-18 10:00:00,24.6,24.62,24.56,24.56,627400.0,18.4661,18.4811,18.436,18.436,627400.0
2014-02-18 10:05:00,24.57,24.61,24.55,24.6,222800.0,18.4435,18.4736,18.4285,18.4661,222800.0
2014-02-18 10:10:00,24.59,24.61,24.56,24.59,177700.0,18.4586,18.4736,18.436,18.4586,177700.0
2014-02-18 10:15:00,24.57,24.6,24.56,24.59,266100.0,18.4435,18.4661,18.436,18.4586,266100.0
2014-02-18 10:20:00,24.59,24.65,24.59,24.65,131600.0,18.4586,18.5036,18.4586,18.5036,131600.0
2014-02-18 10:25:00,24.65,24.67,24.63,24.64,216000.0,18.5036,18.5186,18.4886,18.4961,216000.0
2014-02-18 10:30:00,24.65,24.68,24.64,24.67,182800.0,18.5036,18.5261,18.4961,18.5186,182800.0
2014-02-18 10:35:00,24.67,24.7,24.65,24.66,320300.0,18.5186,18.5411,18.5036,18.5111,320300.0
2014-02-18 10:40:00,24.65,24.67,24.65,24.66,131400.0,18.5036,18.5186,18.5036,18.5111,131400.0
2014-02-18 10:45:00,24.66,24.67,24.64,24.65,160600.0,18.5111,18.5186,18.4961,18.5036,160600.0
2014-02-18 10:50:00,24.65,24.69,24.65,24.67,271700.0,18.5036,18.5336,18.5036,18.5186,271700.0
2014-02-18 10:55:00,24.68,24.69,24.66,24.68,140300.0,18.5261,18.5336,18.5111,18.5261,140300.0
2014-02-18 11:00:00,24.69,24.69,24.67,24.68,183800.0,18.5336,18.5336,18.5186,18.5261,183800.0
2014-02-18 11:05:00,24.67,24.69,24.67,24.68,106800.0,18.5186,18.5336,18.5186,18.5261,106800.0
2014-02-18 11:10:00,24.68,24.72,24.68,24.7,152900.0,18.5261,18.5561,18.5261,18.5411,152900.0
2014-02-18 11:15:00,24.7,24.75,24.7,24.74,115200.0,18.5411,18.5787,18.5411,18.5712,115200.0
2014-02-18 11:20:00,24.74,24.75,24.71,24.73,157800.0,18.5712,18.5787,18.5486,18.5636,157800.0
2014-02-18 11:25:00,24.73,24.74,24.71,24.74,129000.0,18.5636,18.5712,18.5486,18.5712,129000.0
2014-02-18 11:30:00,24.74,24.77,24.74,24.75,166300.0,18.5712,18.5937,18.5712,18.5787,166300.0
2014-02-18 11:35:00,24.75,24.75,24.72,24.75,142500.0,18.5787,18.5787,18.5561,18.5787,142500.0
2014-02-18 11:40:00,24.75,24.76,24.74,24.76,42400.0,18.5787,18.5862,18.5712,18.5862,42400.0
2014-02-18 11:45:00,24.76,24.77,24.74,24.74,135300.0,18.5862,18.5937,18.5712,18.5712,135300.0
2014-02-18 11:50:00,24.74,24.75,24.74,24.75,34600.0,18.5712,18.5787,18.5712,18.5787,34600.0
2014-02-18 11:55:00,24.75,24.75,24.7,24.7,272300.0,18.5787,18.5787,18.5411,18.5411,272300.0
2014-02-18 12:00:00,24.7,24.71,24.7,24.7,127600.0,18.5411,18.5486,18.5411,18.5411,127600.0
2014-02-18 12:05:00,24.7,24.72,24.7,24.71,102100.0,18.5411,18.5561,18.5411,18.5486,102100.0
2014-02-18 12:10:00,24.71,24.71,24.7,24.71,53100.0,18.5486,18.5486,18.5411,18.5486,53100.0
2014-02-18 12:15:00,24.71,24.71,24.7,24.7,116600.0,18.5486,18.5486,18.5411,18.5411,116600.0
2014-02-18 12:20:00,24.7,24.73,24.7,24.72,111400.0,18.5411,18.5636,18.5411,18.5561,111400.0
2014-02-18 12:25:00,24.73,24.73,24.71,24.72,117900.0,18.5636,18.5636,18.5486,18.5561,117900.0
2014-02-18 12:30:00,24.71,24.73,24.71,24.71,113100.0,18.5486,18.5636,18.5486,18.5486,113100.0
2014-02-18 12:35:00,24.71,24.75,24.71,24.74,310100.0,18.5486,18.5787,18.5486,18.5712,310100.0
2014-02-18 12:40:00,24.74,24.74,24.73,24.74,58100.0,18.5712,18.5712,18.5636,18.5712,58100.0
2014-02-18 12:45:00,24.74,24.74,24.71,24.73,132600.0,18.5712,18.5712,18.5486,18.5636,132600.0
2014-02-18 12:50:00,24.73,24.75,24.73,24.73,111200.0,18.5636,18.5787,18.5636,18.5636,111200.0
2014-02-18 12:55:00,24.73,24.75,24.73,24.73,129300.0,18.5636,18.5787,18.5636,18.5636,129300.0
2014-02-18 13:00:00,24.74,24.74,24.73,24.73,60800.0,18.5712,18.5712,18.5636,18.5636,60800.0
2014-02-18 13:05:00,24.73,24.74,24.73,24.73,32200.0,18.5636,18.5712,18.5636,18.5636,32200.0
2014-02-18 13:10:00,24.73,24.74,24.73,24.73,37400.0,18.5636,18.5712,18.5636,18.5636,37400.0
2014-02-18 13:15:00,24.74,24.74,24.73,24.73,35600.0,18.5712,18.5712,18.5636,18.5636,35600.0
2014-02-18 13:20:00,24.73,24.74,24.72,24.73,141900.0,18.5636,18.5712,18.5561,18.5636,141900.0
2014-02-18 13:25:00,24.74,24.75,24.72,24.75,199700.0,18.5712,18.5787,18.5561,18.5787,199700.0
2014-02-18 13:30:00,24.74,24.75,24.73,24.73,131100.0,18.5712,18.5787,18.5636,18.5636,131100.0
2014-02-18 13:35:00,24.73,24.75,24.73,24.74,116300.0,18.5636,18.5787,18.5636,18.5712,116300.0
2014-02-18 13:40:00,24.75,24.77,24.74,24.76,402100.0,18.5787,18.5937,18.5712,18.5862,402100.0
2014-02-18 13:45:00,24.77,24.77,24.74,24.75,164400.0,18.5937,18.5937,18.5712,18.5787,164400.0
2014-02-18 13:50:00,24.75,24.76,24.74,24.74,114700.0,18.5787,18.5862,18.5712,18.5712,114700.0
2014-02-18 13:55:00,24.75,24.75,24.72,24.74,210400.0,18.5787,18.5787,18.5561,18.5712,210400.0
2014-02-18 14:00:00,24.74,24.76,24.73,24.74,193400.0,18.5712,18.5862,18.5636,18.5712,193400.0
2014-02-18 14:05:00,24.75,24.76,24.74,24.76,65400.0,18.5787,18.5862,18.5712,18.5862,65400.0
2014-02-18 14:10:00,24.76,24.76,24.74,24.75,119800.0,18.5862,18.5862,18.5712,18.5787,119800.0
2014-02-18 14:15:00,24.76,24.78,24.75,24.75,161400.0,18.5862,18.6012,18.5787,18.5787,161400.0
2014-02-18 14:20:00,24.75,24.76,24.74,24.76,132300.0,18.5787,18.5862,18.5712,18.5862,132300.0
2014-02-18 14:25:00,24.76,24.76,24.74,24.74,115100.0,18.5862,18.5862,18.5712,18.5712,115100.0
2014-02-18 14:30:00,24.75,24.77,24.74,24.76,90400.0,18.5787,18.5937,18.5712,18.5862,90400.0
2014-02-18 14:35:00,24.76,24.77,24.74,24.75,264300.0,18.5862,18.5937,18.5712,18.5787,264300.0
2014-02-18 14:40:00,24.75,24.76,24.74,24.75,133300.0,18.5787,18.5862,18.5712,18.5787,133300.0
2014-02-18 14:45:00,24.76,24.76,24.74,24.76,76800.0,18.5862,18.5862,18.5712,18.5862,76800.0
2014-02-18 14:50:00,24.76,24.76,24.75,24.75,61200.0,18.5862,18.5862,18.5787,18.5787,61200.0
2014-02-18 14:55:00,24.75,24.76,24.74,24.74,116500.0,18.5787,18.5862,18.5712,18.5712,116500.0
2014-02-18 15:00:00,24.74,24.75,24.74,24.75,62900.0,18.5712,18.5787,18.5712,18.5787,62900.0
2014-02-18 15:05:00,24.75,24.75,24.73,24.75,160500.0,18.5787,18.5787,18.5636,18.5787,160500.0
2014-02-18 15:10:00,24.75,24.77,24.74,24.77,208200.0,18.5787,18.5937,18.5712,18.5937,208200.0
2014-02-18 15:15:00,24.77,24.77,24.74,24.75,158200.0,18.5937,18.5937,18.5712,18.5787,158200.0
2014-02-18 15:20:00,24.75,24.76,24.74,24.76,129800.0,18.5787,18.5862,18.5712,18.5862,129800.0
2014-02-18 15:25:00,24.75,24.77,24.74,24.76,277800.0,18.5787,18.5937,18.5712,18.5862,277800.0
2014-02-18 15:30:00,24.77,24.77,24.76,24.76,56900.0,18.5937,18.5937,18.5862,18.5862,56900.0
2014-02-18 15:35:00,24.76,24.77,24.75,24.76,340100.0,18.5862,18.5937,18.5787,18.5862,340100.0
2014-02-18 15:40:00,24.76,24.76,24.75,24.76,91600.0,18.5862,18.5862,18.5787,18.5862,91600.0
2014-02-18 15:45:00,24.76,24.76,24.75,24.75,294300.0,18.5862,18.5862,18.5787,18.5787,294300.0
2014-02-18 15:50:00,24.75,24.77,24.75,24.75,329000.0,18.5787,18.5937,18.5787,18.5787,329000.0
2014-02-18 15:55:00,24.75,24.76,24.75,24.75,1426200.0,18.5787,18.5862,18.5787,18.5787,1426200.0
2014-02-19 09:30:00,24.65,24.72,24.52,24.58,1095900.0,18.5036,18.5561,18.406,18.451,1095900.0
2014-02-19 09:35:00,24.59,24.63,24.57,24.59,580700.0,18.4586,18.4886,18.4435,18.4586,580700.0
2014-02-19 09:40:00,24.6,24.66,24.59,24.66,309600.0,18.4661,18.5111,18.4586,18.5111,309600.0
2014-02-19 09:45:00,24.66,24.66,24.59,24.59,471000.0,18.5111,18.5111,18.4586,18.4586,471000.0
2014-02-19 09:50:00,24.59,24.62,24.57,24.62,805600.0,18.4586,18.4811,18.4435,18.4811,805600.0
2014-02-19 09:55:00,24.62,24.62,24.57,24.58,255000.0,18.4811,18.4811,18.4435,18.451,255000.0
2014-02-19 10:00:00,24.58,24.61,24.55,24.6,815200.0,18.451,18.4736,18.4285,18.4661,815200.0
2014-02-19 10:05:00,24.6,24.6,24.54,24.57,506100.0,18.4661,18.4661,18.421,18.4435,506100.0
2014-02-19 10:10:00,24.57,24.67,24.56,24.64,494000.0,18.4435,18.5186,18.436,18.4961,494000.0
2014-02-19 10:15:00,24.64,24.64,24.6,24.63,345400.0,18.4961,18.4961,18.4661,18.4886,345400.0
2014-02-19 10:20:00,24.63,24.64,24.59,24.61,407900.0,18.4886,18.4961,18.4586,18.4736,407900.0
2014-02-19 10:25:00,24.61,24.65,24.61,24.64,156100.0,18.4736,18.5036,18.4736,18.4961,156100.0
2014-02-19 10:30:00,24.63,24.68,24.63,24.65,243100.0,18.4886,18.5261,18.4886,18.5036,243100.0
2014-02-19 10:35:00,24.65,24.67,24.63,24.63,195000.0,18.5036,18.5186,18.4886,18.4886,195000.0
2014-02-19 10:40:00,24.64,24.65,24.63,24.64,130200.0,18.4961,18.5036,18.4886,18.4961,130200.0
2014-02-19 10:45:00,24.64,24.65,24.61,24.64,182900.0,18.4961,18.5036,18.4736,18.4961,182900.0
2014-02-19 10:50:00,24.63,24.66,24.63,24.64,169700.0,18.4886,18.5111,18.4886,18.4961,169700.0
2014-02-19 10:55:00,24.64,24.66,24.63,24.63,177400.0,18.4961,18.5111,18.4886,18.4886,177400.0
2014-02-19 11:00:00,24.64,24.66,24.63,24.65,155000.0,18.4961,18.5111,18.4886,18.5036,155000.0
2014-02-19 11:05:00,24.66,24.68,24.64,24.65,317300.0,18.5111,18.5261,18.4961,18.5036,317300.0
2014-02-19 11:10:00,24.65,24.65,24.6,24.61,233300.0,18.5036,18.5036,18.4661,18.4736,233300.0
2014-02-19 11:15:00,24.62,24.62,24.6,24.61,159800.0,18.4811,18.4811,18.4661,18.4736,159800.0
2014-02-19 11:20:00,24.61,24.62,24.61,24.61,93200.0,18.4736,18.4811,18.4736,18.4736,93200.0
2014-02-19 11:25:00,24.61,24.63,24.6,24.63,108400.0,18.4736,18.4886,18.4661,18.4886,108400.0
2014-02-19 11:30:00,24.63,24.68,24.62,24.65,493200.0,18.4886,18.5261,18.4811,18.5036,493200.0
2014-02-19 11:35:00,24.65,24.65,24.61,24.61,95800.0,18.5036,18.5036,18.4736,18.4736,95800.0
2014-02-19 11:40:00,24.62,24.62,24.6,24.62,113400.0,18.4811,18.4811,18.4661,18.4811,113400.0
2014-02-19 11:45:00,24.62,24.64,24.61,24.62,176300.0,18.4811,18.4961,18.4736,18.4811,176300.0
2014-02-19 11:50:00,24.62,24.63,24.6,24.6,99800.0,18.4811,18.4886,18.4661,18.4661,99800.0
2014-02-19 11:55:00,24.61,24.62,24.55,24.56,439500.0,18.4736,18.4811,18.4285,18.436,439500.0
2014-02-19 12:00:00,24.56,24.57,24.5,24.57,505900.0,18.436,18.4435,18.391,18.4435,505900.0
2014-02-19 12:05:00,24.56,24.58,24.52,24.54,680200.0,18.436,18.451,18.406,18.421,680200.0
2014-02-19 12:10:00,24.53,24.54,24.52,24.54,284200.0,18.4135,18.421,18.406,18.421,284200.0
2014-02-19 12:15:00,24.54,24.54,24.51,24.52,225400.0,18.421,18.421,18.3985,18.406,225400.0
2014-02-19 12:20:00,24.51,24.52,24.46,24.46,504600.0,18.3985,18.406,18.361,18.361,504600.0
2014-02-19 12:25:00,24.46,24.47,24.42,24.42,401900.0,18.361,18.3685,18.3309,18.3309,401900.0
2014-02-19 12:30:00,24.42,24.46,24.42,24.43,450200.0,18.3309,18.361,18.3309,18.3385,450200.0
2014-02-19 12:35:00,24.43,24.48,24.42,24.48,332200.0,18.3385,18.376,18.3309,18.376,332200.0
2014-02-19 12:40:00,24.48,24.49,24.46,24.49,274100.0,18.376,18.3835,18.361,18.3835,274100.0
2014-02-19 12:45:00,24.48,24.52,24.47,24.52,428400.0,18.376,18.406,18.3685,18.406,428400.0
2014-02-19 12:50:00,24.52,24.53,24.5,24.51,147200.0,18.406,18.4135,18.391,18.3985,147200.0
2014-02-19 12:55:00,24.5,24.53,24.5,24.52,119300.0,18.391,18.4135,18.391,18.406,119300.0
2014-02-19 13:00:00,24.53,24.53,24.52,24.53,46300.0,18.4135,18.4135,18.406,18.4135,46300.0
2014-02-19 13:05:00,24.53,24.58,24.52,24.56,175500.0,18.4135,18.451,18.406,18.436,175500.0
2014-02-19 13:10:00,24.57,24.58,24.55,24.57,363500.0,18.4435,18.451,18.4285,18.4435,363500.0
2014-02-19 13:15:00,24.58,24.6,24.57,24.59,247700.0,18.451,18.4661,18.4435,18.4586,247700.0
2014-02-19 13:20:00,24.58,24.63,24.58,24.62,180900.0,18.451,18.4886,18.451,18.4811,180900.0
2014-02-19 13:25:00,24.62,24.66,24.62,24.63,341500.0,18.4811,18.5111,18.4811,18.4886,341500.0
2014-02-19 13:30:00,24.64,24.64,24.63,24.63,85900.0,18.4961,18.4961,18.4886,18.4886,85900.0
2014-02-19 13:35:00,24.63,24.64,24.59,24.59,177000.0,18.4886,18.4961,18.4586,18.4586,177000.0
2014-02-19 13:40:00,24.59,24.6,24.56,24.56,193700.0,18.4586,18.4661,18.436,18.436,193700.0
2014-02-19 13:45:00,24.57,24.58,24.54,24.57,165800.0,18.4435,18.451,18.421,18.4435,165800.0
2014-02-19 13:50:00,24.58,24.59,24.57,24.57,156800.0,18.451,18.4586,18.4435,18.4435,156800.0
2014-02-19 13:55:00,24.58,24.58,24.56,24.56,82400.0,18.451,18.451,18.436,18.436,82400.0
2014-02-19 14:00:00,24.56,24.6,24.55,24.57,252700.0,18.436,18.4661,18.4285,18.4435,252700.0
2014-02-19 14:05:00,24.57,24.62,24.57,24.61,201000.0,18.4435,18.4811,18.4435,18.4736,201000.0
2014-02-19 14:10:00,24.61,24.61,24.58,24.59,179800.0,18.4736,18.4736,18.451,18.4586,179800.0
2014-02-19 14:15:00,24.59,24.59,24.56,24.58,110400.0,18.4586,18.4586,18.436,18.451,110400.0
2014-02-19 14:20:00,24.59,24.59,24.53,24.57,310700.0,18.4586,18.4586,18.4135,18.4435,310700.0
2014-02-19 14:25:00,24.57,24.58,24.54,24.58,201700.0,18.4435,18.451,18.421,18.451,201700.0
2014-02-19 14:30:00,24.57,24.59,24.57,24.57,197100.0,18.4435,18.4586,18.4435,18.4435,197100.0
2014-02-19 14:35:00,24.57,24.59,24.56,24.58,186600.0,18.4435,18.4586,18.436,18.451,186600.0
2014-02-19 14:40:00,24.57,24.58,24.53,24.53,307100.0,18.4435,18.451,18.4135,18.4135,307100.0
2014-02-19 14:45:00,24.53,24.55,24.52,24.54,149000.0,18.4135,18.4285,18.406,18.421,149000.0
2014-02-19 14:50:00,24.53,24.55,24.53,24.55,173400.0,18.4135,18.4285,18.4135,18.4285,173400.0
2014-02-19 14:55:00,24.54,24.55,24.52,24.55,220900.0,18.421,18.4285,18.406,18.4285,220900.0
2014-02-19 15:00:00,24.55,24.57,24.55,24.55,228900.0,18.4285,18.4435,18.4285,18.4285,228900.0
2014-02-19 15:05:00,24.55,24.56,24.54,24.55,151400.0,18.4285,18.436,18.421,18.4285,151400.0
2014-02-19 15:10:00,24.55,24.56,24.51,24.51,322600.0,18.4285,18.436,18.3985,18.3985,322600.0
2014-02-19 15:15:00,24.51,24.54,24.5,24.5,365800.0,18.3985,18.421,18.391,18.391,365800.0
2014-02-19 15:20:00,24.51,24.53,24.49,24.51,336900.0,18.3985,18.4135,18.3835,18.3985,336900.0
2014-02-19 15:25:00,24.51,24.54,24.5,24.52,301700.0,18.3985,18.421,18.391,18.406,301700.0
2014-02-19 15:30:00,24.53,24.54,24.51,24.53,272100.0,18.4135,18.421,18.3985,18.4135,272100.0
2014-02-19 15:35:00,24.53,24.54,24.51,24.54,195300.0,18.4135,18.421,18.3985,18.421,195300.0
2014-02-19 15:40:00,24.53,24.54,24.52,24.52,238400.0,18.4135,18.421,18.406,18.406,238400.0
2014-02-19 15:45:00,24.53,24.53,24.48,24.49,626300.0,18.4135,18.4135,18.376,18.3835,626300.0
2014-02-19 15:50:00,24.49,24.51,24.47,24.47,540500.0,18.3835,18.3985,18.3685,18.3685,540500.0
2014-02-19 15:55:00,24.48,24.51,24.47,24.51,831900.0,18.376,18.3985,18.3685,18.3985,831900.0
2014-02-20 09:30:00,24.54,24.67,24.5,24.66,668500.0,18.421,18.5186,18.391,18.5111,668500.0
2014-02-20 09:35:00,24.65,24.74,24.59,24.61,674200.0,18.5036,18.5712,18.4586,18.4736,674200.0
2014-02-20 09:40:00,24.61,24.68,24.58,24.66,676000.0,18.4736,18.5261,18.451,18.5111,676000.0
2014-02-20 09:45:00,24.67,24.73,24.66,24.72,389400.0,18.5186,18.5636,18.5111,18.5561,389400.0
2014-02-20 09:50:00,24.71,24.73,24.69,24.69,291500.0,18.5486,18.5636,18.5336,18.5336,291500.0
2014-02-20 09:55:00,24.69,24.7,24.66,24.67,216200.0,18.5336,18.5411,18.5111,18.5186,216200.0
2014-02-20 10:00:00,24.66,24.7,24.62,24.7,468800.0,18.5111,18.5411,18.4811,18.5411,468800.0
2014-02-20 10:05:00,24.7,24.7,24.62,24.63,326200.0,18.5411,18.5411,18.4811,18.4886,326200.0
2014-02-20 10:10:00,24.63,24.71,24.63,24.71,298400.0,18.4886,18.5486,18.4886,18.5486,298400.0
2014-02-20 10:15:00,24.71,24.73,24.67,24.68,303300.0,18.5486,18.5636,18.5186,18.5261,303300.0
2014-02-20 10:20:00,24.68,24.72,24.66,24.7,386900.0,18.5261,18.5561,18.5111,18.5411,386900.0
2014-02-20 10:25:00,24.7,24.73,24.69,24.7,445400.0,18.5411,18.5636,18.5336,18.5411,445400.0
2014-02-20 10:30:00,24.7,24.75,24.69,24.75,161100.0,18.5411,18.5787,18.5336,18.5787,161100.0
2014-02-20 10:35:00,24.74,24.75,24.68,24.69,225000.0,18.5712,18.5787,18.5261,18.5336,225000.0
2014-02-20 10:40:00,24.69,24.75,24.69,24.71,305600.0,18.5336,18.5787,18.5336,18.5486,305600.0
2014-02-20 10:45:00,24.72,24.74,24.71,24.72,166300.0,18.5561,18.5712,18.5486,18.5561,166300.0
2014-02-20 10:50:00,24.71,24.74,24.7,24.74,138300.0,18.5486,18.5712,18.5411,18.5712,138300.0
2014-02-20 10:55:00,24.73,24.76,24.73,24.73,241100.0,18.5636,18.5862,18.5636,18.5636,241100.0
2014-02-20 11:00:00,24.73,24.74,24.71,24.74,187500.0,18.5636,18.5712,18.5486,18.5712,187500.0
2014-02-20 11:05:00,24.74,24.76,24.73,24.76,132700.0,18.5712,18.5862,18.5636,18.5862,132700.0
2014-02-20 11:10:00,24.76,24.76,24.73,24.73,72800.0,18.5862,18.5862,18.5636,18.5636,72800.0
2014-02-20 11:15:00,24.73,24.74,24.7,24.72,175300.0,18.5636,18.5712,18.5411,18.5561,175300.0
2014-02-20 11:20:00,24.71,24.72,24.7,24.71,94200.0,18.5486,18.5561,18.5411,18.5486,94200.0
2014-02-20 11:25:00,24.71,24.74,24.7,24.73,160200.0,18.5486,18.5712,18.5411,18.5636,160200.0
2014-02-20 11:30:00,24.73,24.74,24.71,24.72,120300.0,18.5636,18.5712,18.5486,18.5561,120300.0
2014-02-20 11:35:00,24.73,24.77,24.73,24.74,227200.0,18.5636,18.5937,18.5636,18.5712,227200.0
2014-02-20 11:40:00,24.73,24.76,24.73,24.73,116900.0,18.5636,18.5862,18.5636,18.5636,116900.0
2014-02-20 11:45:00,24.74,24.77,24.73,24.77,169600.0,18.5712,18.5937,18.5636,18.5937,169600.0
2014-02-20 11:50:00,24.77,24.82,24.76,24.82,480900.0,18.5937,18.6312,18.5862,18.6312,480900.0
2014-02-20 11:55:00,24.81,24.82,24.77,24.78,274500.0,18.6237,18.6312,18.5937,18.6012,274500.0
2014-02-20 12:00:00,24.78,24.79,24.74,24.75,163600.0,18.6012,18.6087,18.5712,18.5787,163600.0
2014-02-20 12:05:00,24.74,24.75,24.74,24.74,86000.0,18.5712,18.5787,18.5712,18.5712,86000.0
2014-02-20 12:10:00,24.75,24.77,24.74,24.76,111600.0,18.5787,18.5937,18.5712,18.5862,111600.0
2014-02-20 12:15:00,24.76,24.79,24.75,24.78,228500.0,18.5862,18.6087,18.5787,18.6012,228500.0
2014-02-20 12:20:00,24.79,24.79,24.78,24.79,72900.0,18.6087,18.6087,18.6012,18.6087,72900.0
2014-02-20 12:25:00,24.79,24.82,24.78,24.81,146700.0,18.6087,18.6312,18.6012,18.6237,146700.0
2014-02-20 12:30:00,24.82,24.85,24.82,24.84,316500.0,18.6312,18.6537,18.6312,18.6462,316500.0
2014-02-20 12:35:00,24.85,24.85,24.81,24.82,196400.0,18.6537,18.6537,18.6237,18.6312,196400.0
2014-02-20 12:40:00,24.82,24.83,24.78,24.79,192900.0,18.6312,18.6387,18.6012,18.6087,192900.0
2014-02-20 12:45:00,24.78,24.8,24.78,24.78,130700.0,18.6012,18.6162,18.6012,18.6012,130700.0
2014-02-20 12:50:00,24.79,24.81,24.78,24.79,195000.0,18.6087,18.6237,18.6012,18.6087,195000.0
2014-02-20 12:55:00,24.8,24.82,24.79,24.82,102400.0,18.6162,18.6312,18.6087,18.6312,102400.0
2014-02-20 13:00:00,24.82,24.84,24.81,24.84,104000.0,18.6312,18.6462,18.6237,18.6462,104000.0
2014-02-20 13:05:00,24.84,24.84,24.81,24.82,118500.0,18.6462,18.6462,18.6237,18.6312,118500.0
2014-02-20 13:10:00,24.81,24.82,24.81,24.81,49800.0,18.6237,18.6312,18.6237,18.6237,49800.0
2014-02-20 13:15:00,24.82,24.82,24.78,24.79,146500.0,18.6312,18.6312,18.6012,18.6087,146500.0
2014-02-20 13:20:00,24.78,24.8,24.78,24.79,91600.0,18.6012,18.6162,18.6012,18.6087,91600.0
2014-02-20 13:25:00,24.79,24.8,24.79,24.79,64300.0,18.6087,18.6162,18.6087,18.6087,64300.0
2014-02-20 13:30:00,24.79,24.81,24.79,24.79,139500.0,18.6087,18.6237,18.6087,18.6087,139500.0
2014-02-20 13:35:00,24.79,24.79,24.77,24.78,87100.0,18.6087,18.6087,18.5937,18.6012,87100.0
2014-02-20 13:40:00,24.78,24.79,24.77,24.79,218000.0,18.6012,18.6087,18.5937,18.6087,218000.0
2014-02-20 13:45:00,24.79,24.79,24.78,24.78,52400.0,18.6087,18.6087,18.6012,18.6012,52400.0
2014-02-20 13:50:00,24.78,24.8,24.78,24.78,129400.0,18.6012,18.6162,18.6012,18.6012,129400.0
2014-02-20 13:55:00,24.79,24.79,24.77,24.77,66800.0,18.6087,18.6087,18.5937,18.5937,66800.0
2014-02-20 14:00:00,24.77,24.78,24.76,24.76,90700.0,18.5937,18.6012,18.5862,18.5862,90700.0
2014-02-20 14:05:00,24.76,24.78,24.76,24.77,134100.0,18.5862,18.6012,18.5862,18.5937,134100.0
2014-02-20 14:10:00,24.77,24.8,24.77,24.8,161500.0,18.5937,18.6162,18.5937,18.6162,161500.0
2014-02-20 14:15:00,24.8,24.83,24.8,24.83,135200.0,18.6162,18.6387,18.6162,18.6387,135200.0
2014-02-20 14:20:00,24.83,24.83,24.8,24.8,374600.0,18.6387,18.6387,18.6162,18.6162,374600.0
2014-02-20 14:25:00,24.8,24.82,24.79,24.8,183400.0,18.6162,18.6312,18.6087,18.6162,183400.0
2014-02-20 14:30:00,24.79,24.81,24.79,24.79,123600.0,18.6087,18.6237,18.6087,18.6087,123600.0
2014-02-20 14:35:00,24.8,24.81,24.79,24.8,189300.0,18.6162,18.6237,18.6087,18.6162,189300.0
2014-02-20 14:40:00,24.8,24.82,24.8,24.8,142500.0,18.6162,18.6312,18.6162,18.6162,142500.0
2014-02-20 14:45:00,24.8,24.81,24.79,24.8,211100.0,18.6162,18.6237,18.6087,18.6162,211100.0
2014-02-20 14:50:00,24.81,24.82,24.79,24.8,142100.0,18.6237,18.6312,18.6087,18.6162,142100.0
2014-02-20 14:55:00,24.8,24.81,24.79,24.8,261400.0,18.6162,18.6237,18.6087,18.6162,261400.0
2014-02-20 15:00:00,24.8,24.81,24.8,24.8,85600.0,18.6162,18.6237,18.6162,18.6162,85600.0
2014-02-20 15:05:00,24.8,24.81,24.8,24.8,75500.0,18.6162,18.6237,18.6162,18.6162,75500.0
2014-02-20 15:10:00,24.81,24.82,24.8,24.81,166900.0,18.6237,18.6312,18.6162,18.6237,166900.0
2014-02-20 15:15:00,24.81,24.82,24.81,24.81,89400.0,18.6237,18.6312,18.6237,18.6237,89400.0
2014-02-20 15:20:00,24.82,24.82,24.79,24.79,187200.0,18.6312,18.6312,18.6087,18.6087,187200.0
2014-02-20 15:25:00,24.8,24.8,24.78,24.78,186300.0,18.6162,18.6162,18.6012,18.6012,186300.0
2014-02-20 15:30:00,24.78,24.81,24.78,24.79,204000.0,18.6012,18.6237,18.6012,18.6087,204000.0
2014-02-20 15:35:00,24.79,24.8,24.76,24.77,242400.0,18.6087,18.6162,18.5862,18.5937,242400.0
2014-02-20 15:40:00,24.76,24.8,24.75,24.77,390700.0,18.5862,18.6162,18.5787,18.5937,390700.0
2014-02-20 15:45:00,24.78,24.81,24.77,24.8,335100.0,18.6012,18.6237,18.5937,18.6162,335100.0
2014-02-20 15:50:00,24.8,24.81,24.77,24.77,476100.0,18.6162,18.6237,18.5937,18.5937,476100.0
2014-02-20 15:55:00,24.78,24.78,24.74,24.74,954600.0,18.6012,18.6012,18.5712,18.5712,954600.0
2014-02-21 09:30:00,24.93,24.96,24.78,24.86,3901900.0,18.7138,18.7363,18.6012,18.6612,3901900.0
2014-02-21 09:35:00,24.85,24.88,24.78,24.79,489400.0,18.6537,18.6762,18.6012,18.6087,489400.0
2014-02-21 09:40:00,24.79,24.82,24.73,24.75,759100.0,18.6087,18.6312,18.5636,18.5787,759100.0
2014-02-21 09:45:00,24.74,24.82,24.74,24.79,504300.0,18.5712,18.6312,18.5712,18.6087,504300.0
2014-02-21 09:50:00,24.8,24.8,24.74,24.75,349400.0,18.6162,18.6162,18.5712,18.5787,349400.0
2014-02-21 09:55:00,24.74,24.76,24.72,24.75,330100.0,18.5712,18.5862,18.5561,18.5787,330100.0
2014-02-21 10:00:00,24.75,24.77,24.72,24.73,476100.0,18.5787,18.5937,18.5561,18.5636,476100.0
2014-02-21 10:05:00,24.72,24.73,24.67,24.68,160200.0,18.5561,18.5636,18.5186,18.5261,160200.0
2014-02-21 10:10:00,24.68,24.71,24.67,24.67,324300.0,18.5261,18.5486,18.5186,18.5186,324300.0
2014-02-21 10:15:00,24.68,24.68,24.64,24.66,352100.0,18.5261,18.5261,18.4961,18.5111,352100.0
2014-02-21 10:20:00,24.65,24.66,24.61,24.63,461100.0,18.5036,18.5111,18.4736,18.4886,461100.0
2014-02-21 10:25:00,24.62,24.64,24.59,24.59,367700.0,18.4811,18.4961,18.4586,18.4586,367700.0
2014-02-21 10:30:00,24.59,24.61,24.59,24.6,398200.0,18.4586,18.4736,18.4586,18.4661,398200.0
2014-02-21 10:35:00,24.61,24.64,24.6,24.63,430700.0,18.4736,18.4961,18.4661,18.4886,430700.0
2014-02-21 10:40:00,24.63,24.63,24.62,24.63,119800.0,18.4886,18.4886,18.4811,18.4886,119800.0
2014-02-21 10:45:00,24.63,24.63,24.6,24.61,237000.0,18.4886,18.4886,18.4661,18.4736,237000.0
2014-02-21 10:50:00,24.61,24.61,24.6,24.6,122600.0,18.4736,18.4736,18.4661,18.4661,122600.0
2014-02-21 10:55:00,24.61,24.61,24.6,24.61,136700.0,18.4736,18.4736,18.4661,18.4736,136700.0
2014-02-21 11:00:00,24.61,24.62,24.56,24.57,516300.0,18.4736,18.4811,18.436,18.4435,516300.0
2014-02-21 11:05:00,24.57,24.58,24.55,24.55,146200.0,18.4435,18.451,18.4285,18.4285,146200.0
2014-02-21 11:10:00,24.55,24.56,24.52,24.53,432400.0,18.4285,18.436,18.406,18.4135,432400.0
2014-02-21 11:15:00,24.53,24.53,24.5,24.52,301200.0,18.4135,18.4135,18.391,18.406,301200.0
2014-02-21 11:20:00,24.51,24.55,24.51,24.53,188000.0,18.3985,18.4285,18.3985,18.4135,188000.0
2014-02-21 11:25:00,24.53,24.54,24.52,24.52,339200.0,18.4135,18.421,18.406,18.406,339200.0
2014-02-21 11:30:00,24.53,24.53,24.51,24.51,368900.0,18.4135,18.4135,18.3985,18.3985,368900.0
2014-02-21 11:35:00,24.52,24.54,24.51,24.53,246300.0,18.406,18.421,18.3985,18.4135,246300.0
2014-02-21 11:40:00,24.54,24.54,24.51,24.51,339600.0,18.421,18.421,18.3985,18.3985,339600.0
2014-02-21 11:45:00,24.52,24.52,24.51,24.51,117500.0,18.406,18.406,18.3985,18.3985,117500.0
2014-02-21 11:50:00,24.52,24.52,24.51,24.52,146700.0,18.406,18.406,18.3985,18.406,146700.0
2014-02-21 11:55:00,24.51,24.52,24.51,24.52,66100.0,18.3985,18.406,18.3985,18.406,66100.0
2014-02-21 12:00:00,24.52,24.54,24.51,24.53,306700.0,18.406,18.421,18.3985,18.4135,306700.0
2014-02-21 12:05:00,24.53,24.54,24.51,24.51,162600.0,18.4135,18.421,18.3985,18.3985,162600.0
2014-02-21 12:10:00,24.52,24.52,24.51,24.51,192100.0,18.406,18.406,18.3985,18.3985,192100.0
2014-02-21 12:15:00,24.52,24.53,24.51,24.52,260700.0,18.406,18.4135,18.3985,18.406,260700.0
2014-02-21 12:20:00,24.52,24.52,24.51,24.52,55200.0,18.406,18.406,18.3985,18.406,55200.0
2014-02-21 12:25:00,24.52,24.52,24.51,24.51,113000.0,18.406,18.406,18.3985,18.3985,113000.0
2014-02-21 12:30:00,24.51,24.52,24.5,24.51,202900.0,18.3985,18.406,18.391,18.3985,202900.0
2014-02-21 12:35:00,24.5,24.52,24.5,24.51,395800.0,18.391,18.406,18.391,18.3985,395800.0
2014-02-21 12:40:00,24.51,24.53,24.5,24.51,224600.0,18.3985,18.4135,18.391,18.3985,224600.0
2014-02-21 12:45:00,24.52,24.52,24.5,24.51,106700.0,18.406,18.406,18.391,18.3985,106700.0
2014-02-21 12:50:00,24.51,24.51,24.5,24.5,57600.0,18.3985,18.3985,18.391,18.391,57600.0
2014-02-21 12:55:00,24.51,24.52,24.5,24.52,187200.0,18.3985,18.406,18.391,18.406,187200.0
2014-02-21 13:00:00,24.52,24.52,24.5,24.5,120600.0,18.406,18.406,18.391,18.391,120600.0
2014-02-21 13:05:00,24.5,24.52,24.5,24.52,241300.0,18.391,18.406,18.391,18.406,241300.0
2014-02-21 13:10:00,24.52,24.52,24.51,24.52,82100.0,18.406,18.406,18.3985,18.406,82100.0
2014-02-21 13:15:00,24.52,24.55,24.51,24.54,163700.0,18.406,18.4285,18.3985,18.421,163700.0
2014-02-21 13:20:00,24.55,24.55,24.54,24.55,71000.0,18.4285,18.4285,18.421,18.4285,71000.0
2014-02-21 13:25:00,24.55,24.55,24.53,24.53,209200.0,18.4285,18.4285,18.4135,18.4135,209200.0
2014-02-21 13:30:00,24.53,24.54,24.52,24.52,205200.0,18.4135,18.421,18.406,18.406,205200.0
2014-02-21 13:35:00,24.52,24.53,24.48,24.48,532000.0,18.406,18.4135,18.376,18.376,532000.0
2014-02-21 13:40:00,24.48,24.49,24.46,24.46,208500.0,18.376,18.3835,18.361,18.361,208500.0
2014-02-21 13:45:00,24.46,24.47,24.46,24.46,84900.0,18.361,18.3685,18.361,18.361,84900.0
2014-02-21 13:50:00,24.46,24.48,24.46,24.47,194900.0,18.361,18.376,18.361,18.3685,194900.0
2014-02-21 13:55:00,24.47,24.48,24.43,24.43,412600.0,18.3685,18.376,18.3385,18.3385,412600.0
2014-02-21 14:00:00,24.43,24.45,24.41,24.41,397700.0,18.3385,18.3535,18.3234,18.3234,397700.0
2014-02-21 14:05:00,24.41,24.42,24.37,24.39,381500.0,18.3234,18.3309,18.2934,18.3084,381500.0
2014-02-21 14:10:00,24.39,24.43,24.39,24.41,370000.0,18.3084,18.3385,18.3084,18.3234,370000.0
2014-02-21 14:15:00,24.41,24.42,24.38,24.39,290200.0,18.3234,18.3309,18.3009,18.3084,290200.0
2014-02-21 14:20:00,24.38,24.4,24.37,24.39,253100.0,18.3009,18.3159,18.2934,18.3084,253100.0
2014-02-21 14:25:00,24.38,24.39,24.36,24.37,214800.0,18.3009,18.3084,18.2859,18.2934,214800.0
2014-02-21 14:30:00,24.36,24.39,24.35,24.38,550400.0,18.2859,18.3084,18.2784,18.3009,550400.0
2014-02-21 14:35:00,24.38,24.4,24.36,24.39,305200.0,18.3009,18.3159,18.2859,18.3084,305200.0
2014-02-21 14:40:00,24.38,24.44,24.38,24.44,149500.0,18.3009,18.346,18.3009,18.346,149500.0
2014-02-21 14:45:00,24.44,24.45,24.43,24.44,106200.0,18.346,18.3535,18.3385,18.346,106200.0
2014-02-21 14:50:00,24.44,24.47,24.44,24.47,95100.0,18.346,18.3685,18.346,18.3685,95100.0
2014-02-21 14:55:00,24.46,24.49,24.46,24.47,169000.0,18.361,18.3835,18.361,18.3685,169000.0
2014-02-21 15:00:00,24.48,24.51,24.47,24.5,134600.0,18.376,18.3985,18.3685,18.391,134600.0
2014-02-21 15:05:00,24.51,24.52,24.5,24.52,112600.0,18.3985,18.406,18.391,18.406,112600.0
2014-02-21 15:10:00,24.52,24.53,24.51,24.52,100000.0,18.406,18.4135,18.3985,18.406,100000.0
2014-02-21 15:15:00,24.52,24.55,24.51,24.55,134100.0,18.406,18.4285,18.3985,18.4285,134100.0
2014-02-21 15:20:00,24.54,24.55,24.53,24.54,246600.0,18.421,18.4285,18.4135,18.421,246600.0
2014-02-21 15:25:00,24.54,24.55,24.54,24.55,131400.0,18.421,18.4285,18.421,18.4285,131400.0
2014-02-21 15:30:00,24.54,24.55,24.52,24.53,217300.0,18.421,18.4285,18.406,18.4135,217300.0
2014-02-21 15:35:00,24.53,24.54,24.5,24.5,303800.0,18.4135,18.421,18.391,18.391,303800.0
2014-02-21 15:40:00,24.5,24.54,24.5,24.5,393400.0,18.391,18.421,18.391,18.391,393400.0
2014-02-21 15:45:00,24.51,24.53,24.46,24.47,680900.0,18.3985,18.4135,18.361,18.3685,680900.0
2014-02-21 15:50:00,24.46,24.48,24.43,24.45,991800.0,18.361,18.376,18.3385,18.3535,991800.0
2014-02-21 15:55:00,24.45,24.46,24.43,24.43,1997300.0,18.3535,18.361,18.3385,18.3385,1997300.0
2014-02-24 09:30:00,24.47,24.53,24.41,24.53,905800.0,18.3685,18.4135,18.3234,18.4135,905800.0
2014-02-24 09:35:00,24.53,24.54,24.5,24.53,460800.0,18.4135,18.421,18.391,18.4135,460800.0
2014-02-24 09:40:00,24.53,24.62,24.52,24.6,577100.0,18.4135,18.4811,18.406,18.4661,577100.0
2014-02-24 09:45:00,24.6,24.69,24.55,24.69,605200.0,18.4661,18.5336,18.4285,18.5336,605200.0
2014-02-24 09:50:00,24.69,24.71,24.64,24.65,578000.0,18.5336,18.5486,18.4961,18.5036,578000.0
2014-02-24 09:55:00,24.65,24.71,24.65,24.68,311000.0,18.5036,18.5486,18.5036,18.5261,311000.0
2014-02-24 10:00:00,24.7,24.74,24.65,24.67,457800.0,18.5411,18.5712,18.5036,18.5186,457800.0
2014-02-24 10:05:00,24.67,24.71,24.66,24.71,219500.0,18.5186,18.5486,18.5111,18.5486,219500.0
2014-02-24 10:10:00,24.71,24.78,24.7,24.75,382000.0,18.5486,18.6012,18.5411,18.5787,382000.0
2014-02-24 10:15:00,24.76,24.76,24.73,24.75,175400.0,18.5862,18.5862,18.5636,18.5787,175400.0
2014-02-24 10:20:00,24.75,24.76,24.71,24.72,197900.0,18.5787,18.5862,18.5486,18.5561,197900.0
2014-02-24 10:25:00,24.73,24.77,24.71,24.76,403100.0,18.5636,18.5937,18.5486,18.5862,403100.0
2014-02-24 10:30:00,24.76,24.79,24.75,24.77,226800.0,18.5862,18.6087,18.5787,18.5937,226800.0
2014-02-24 10:35:00,24.77,24.84,24.76,24.8,374600.0,18.5937,18.6462,18.5862,18.6162,374600.0
2014-02-24 10:40:00,24.8,24.81,24.78,24.81,232200.0,18.6162,18.6237,18.6012,18.6237,232200.0
2014-02-24 10:45:00,24.81,24.83,24.77,24.79,214900.0,18.6237,18.6387,18.5937,18.6087,214900.0
2014-02-24 10:50:00,24.79,24.79,24.74,24.74,117600.0,18.6087,18.6087,18.5712,18.5712,117600.0
2014-02-24 10:55:00,24.74,24.79,24.73,24.77,335800.0,18.5712,18.6087,18.5636,18.5937,335800.0
2014-02-24 11:00:00,24.77,24.8,24.76,24.78,231300.0,18.5937,18.6162,18.5862,18.6012,231300.0
2014-02-24 11:05:00,24.78,24.81,24.77,24.79,390000.0,18.6012,18.6237,18.5937,18.6087,390000.0
2014-02-24 11:10:00,24.8,24.84,24.79,24.83,429200.0,18.6162,18.6462,18.6087,18.6387,429200.0
2014-02-24 11:15:00,24.84,24.84,24.81,24.83,232700.0,18.6462,18.6462,18.6237,18.6387,232700.0
2014-02-24 11:20:00,24.83,24.84,24.82,24.83,145300.0,18.6387,18.6462,18.6312,18.6387,145300.0
2014-02-24 11:25:00,24.84,24.87,24.83,24.85,195700.0,18.6462,18.6687,18.6387,18.6537,195700.0
2014-02-24 11:30:00,24.86,24.87,24.84,24.86,195200.0,18.6612,18.6687,18.6462,18.6612,195200.0
2014-02-24 11:35:00,24.87,24.88,24.85,24.85,234500.0,18.6687,18.6762,18.6537,18.6537,234500.0
2014-02-24 11:40:00,24.85,24.88,24.84,24.85,208700.0,18.6537,18.6762,18.6462,18.6537,208700.0
2014-02-24 11:45:00,24.84,24.86,24.83,24.85,254700.0,18.6462,18.6612,18.6387,18.6537,254700.0
2014-02-24 11:50:00,24.85,24.86,24.83,24.85,249100.0,18.6537,18.6612,18.6387,18.6537,249100.0
2014-02-24 11:55:00,24.84,24.85,24.83,24.83,148400.0,18.6462,18.6537,18.6387,18.6387,148400.0
2014-02-24 12:00:00,24.83,24.85,24.82,24.82,294400.0,18.6387,18.6537,18.6312,18.6312,294400.0
2014-02-24 12:05:00,24.82,24.84,24.82,24.82,183200.0,18.6312,18.6462,18.6312,18.6312,183200.0
2014-02-24 12:10:00,24.83,24.84,24.8,24.8,213600.0,18.6387,18.6462,18.6162,18.6162,213600.0
2014-02-24 12:15:00,24.8,24.84,24.8,24.83,169300.0,18.6162,18.6462,18.6162,18.6387,169300.0
2014-02-24 12:20:00,24.84,24.85,24.81,24.81,157400.0,18.6462,18.6537,18.6237,18.6237,157400.0
2014-02-24 12:25:00,24.82,24.82,24.79,24.79,142300.0,18.6312,18.6312,18.6087,18.6087,142300.0
2014-02-24 12:30:00,24.8,24.8,24.77,24.77,99800.0,18.6162,18.6162,18.5937,18.5937,99800.0
2014-02-24 12:35:00,24.78,24.79,24.77,24.78,95700.0,18.6012,18.6087,18.5937,18.6012,95700.0
2014-02-24 12:40:00,24.78,24.79,24.76,24.77,501200.0,18.6012,18.6087,18.5862,18.5937,501200.0
2014-02-24 12:45:00,24.77,24.78,24.74,24.77,336200.0,18.5937,18.6012,18.5712,18.5937,336200.0
2014-02-24 12:50:00,24.77,24.78,24.75,24.78,240700.0,18.5937,18.6012,18.5787,18.6012,240700.0
2014-02-24 12:55:00,24.77,24.78,24.74,24.74,170200.0,18.5937,18.6012,18.5712,18.5712,170200.0
2014-02-24 13:00:00,24.74,24.75,24.74,24.74,72500.0,18.5712,18.5787,18.5712,18.5712,72500.0
2014-02-24 13:05:00,24.75,24.75,24.74,24.75,106800.0,18.5787,18.5787,18.5712,18.5787,106800.0
2014-02-24 13:10:00,24.74,24.75,24.72,24.72,136500.0,18.5712,18.5787,18.5561,18.5561,136500.0
2014-02-24 13:15:00,24.73,24.74,24.72,24.73,96800.0,18.5636,18.5712,18.5561,18.5636,96800.0
2014-02-24 13:20:00,24.73,24.77,24.73,24.76,188100.0,18.5636,18.5937,18.5636,18.5862,188100.0
2014-02-24 13:25:00,24.76,24.78,24.76,24.76,136600.0,18.5862,18.6012,18.5862,18.5862,136600.0
2014-02-24 13:30:00,24.76,24.78,24.75,24.78,175000.0,18.5862,18.6012,18.5787,18.6012,175000.0
2014-02-24 13:35:00,24.78,24.78,24.76,24.76,80400.0,18.6012,18.6012,18.5862,18.5862,80400.0
2014-02-24 13:40:00,24.76,24.77,24.75,24.76,141200.0,18.5862,18.5937,18.5787,18.5862,141200.0
2014-02-24 13:45:00,24.75,24.76,24.75,24.76,72900.0,18.5787,18.5862,18.5787,18.5862,72900.0
2014-02-24 13:50:00,24.76,24.77,24.75,24.76,103500.0,18.5862,18.5937,18.5787,18.5862,103500.0
2014-02-24 13:55:00,24.76,24.8,24.76,24.79,128400.0,18.5862,18.6162,18.5862,18.6087,128400.0
2014-02-24 14:00:00,24.79,24.82,24.78,24.82,148200.0,18.6087,18.6312,18.6012,18.6312,148200.0
2014-02-24 14:05:00,24.82,24.82,24.8,24.82,126000.0,18.6312,18.6312,18.6162,18.6312,126000.0
2014-02-24 14:10:00,24.81,24.82,24.81,24.82,69600.0,18.6237,18.6312,18.6237,18.6312,69600.0
2014-02-24 14:15:00,24.81,24.84,24.81,24.83,307100.0,18.6237,18.6462,18.6237,18.6387,307100.0
2014-02-24 14:20:00,24.83,24.83,24.82,24.83,69900.0,18.6387,18.6387,18.6312,18.6387,69900.0
2014-02-24 14:25:00,24.83,24.83,24.82,24.82,78500.0,18.6387,18.6387,18.6312,18.6312,78500.0
2014-02-24 14:30:00,24.83,24.83,24.81,24.82,150200.0,18.6387,18.6387,18.6237,18.6312,150200.0
2014-02-24 14:35:00,24.81,24.82,24.79,24.8,125400.0,18.6237,18.6312,18.6087,18.6162,125400.0
2014-02-24 14:40:00,24.8,24.81,24.78,24.79,186000.0,18.6162,18.6237,18.6012,18.6087,186000.0
2014-02-24 14:45:00,24.79,24.81,24.79,24.8,123200.0,18.6087,18.6237,18.6087,18.6162,123200.0
2014-02-24 14:50:00,24.8,24.81,24.77,24.78,179500.0,18.6162,18.6237,18.5937,18.6012,179500.0
2014-02-24 14:55:00,24.78,24.78,24.74,24.76,252000.0,18.6012,18.6012,18.5712,18.5862,252000.0
2014-02-24 15:00:00,24.76,24.77,24.74,24.74,134800.0,18.5862,18.5937,18.5712,18.5712,134800.0
2014-02-24 15:05:00,24.74,24.75,24.74,24.74,74200.0,18.5712,18.5787,18.5712,18.5712,74200.0
2014-02-24 15:10:00,24.75,24.76,24.73,24.73,171400.0,18.5787,18.5862,18.5636,18.5636,171400.0
2014-02-24 15:15:00,24.74,24.78,24.73,24.76,209400.0,18.5712,18.6012,18.5636,18.5862,209400.0
2014-02-24 15:20:00,24.77,24.77,24.74,24.74,139500.0,18.5937,18.5937,18.5712,18.5712,139500.0
2014-02-24 15:25:00,24.75,24.75,24.7,24.72,251700.0,18.5787,18.5787,18.5411,18.5561,251700.0
2014-02-24 15:30:00,24.72,24.72,24.69,24.7,328600.0,18.5561,18.5561,18.5336,18.5411,328600.0
2014-02-24 15:35:00,24.7,24.71,24.69,24.7,328800.0,18.5411,18.5486,18.5336,18.5411,328800.0
2014-02-24 15:40:00,24.7,24.73,24.68,24.71,454600.0,18.5411,18.5636,18.5261,18.5486,454600.0
2014-02-24 15:45:00,24.71,24.74,24.7,24.74,451600.0,18.5486,18.5712,18.5411,18.5712,451600.0
2014-02-24 15:50:00,24.74,24.74,24.7,24.72,490800.0,18.5712,18.5712,18.5411,18.5561,490800.0
2014-02-24 15:55:00,24.71,24.72,24.63,24.63,1470600.0,18.5486,18.5561,18.4886,18.4886,1470600.0
2014-02-25 09:30:00,24.68,24.71,24.64,24.66,536200.0,18.5261,18.5486,18.4961,18.5111,536200.0
2014-02-25 09:35:00,24.66,24.66,24.57,24.58,324400.0,18.5111,18.5111,18.4435,18.451,324400.0
2014-02-25 09:40:00,24.58,24.59,24.55,24.58,229500.0,18.451,18.4586,18.4285,18.451,229500.0
2014-02-25 09:45:00,24.58,24.59,24.55,24.56,206400.0,18.451,18.4586,18.4285,18.436,206400.0
2014-02-25 09:50:00,24.56,24.57,24.49,24.49,327300.0,18.436,18.4435,18.3835,18.3835,327300.0
2014-02-25 09:55:00,24.49,24.5,24.46,24.46,225000.0,18.3835,18.391,18.361,18.361,225000.0
2014-02-25 10:00:00,24.46,24.52,24.46,24.48,352200.0,18.361,18.406,18.361,18.376,352200.0
2014-02-25 10:05:00,24.48,24.55,24.48,24.54,281300.0,18.376,18.4285,18.376,18.421,281300.0
2014-02-25 10:10:00,24.54,24.58,24.51,24.51,207100.0,18.421,18.451,18.3985,18.3985,207100.0
2014-02-25 10:15:00,24.51,24.55,24.51,24.55,225200.0,18.3985,18.4285,18.3985,18.4285,225200.0
2014-02-25 10:20:00,24.55,24.57,24.53,24.55,273100.0,18.4285,18.4435,18.4135,18.4285,273100.0
2014-02-25 10:25:00,24.55,24.58,24.49,24.51,527800.0,18.4285,18.451,18.3835,18.3985,527800.0
2014-02-25 10:30:00,24.51,24.52,24.47,24.48,378800.0,18.3985,18.406,18.3685,18.376,378800.0
2014-02-25 10:35:00,24.48,24.5,24.46,24.5,296800.0,18.376,18.391,18.361,18.391,296800.0
2014-02-25 10:40:00,24.5,24.5,24.48,24.5,165600.0,18.391,18.391,18.376,18.391,165600.0
2014-02-25 10:45:00,24.49,24.5,24.46,24.47,205100.0,18.3835,18.391,18.361,18.3685,205100.0
2014-02-25 10:50:00,24.47,24.48,24.47,24.47,136300.0,18.3685,18.376,18.3685,18.3685,136300.0
2014-02-25 10:55:00,24.47,24.48,24.47,24.48,101800.0,18.3685,18.376,18.3685,18.376,101800.0
2014-02-25 11:00:00,24.48,24.53,24.47,24.53,203500.0,18.376,18.4135,18.3685,18.4135,203500.0
2014-02-25 11:05:00,24.53,24.53,24.5,24.53,146300.0,18.4135,18.4135,18.391,18.4135,146300.0
2014-02-25 11:10:00,24.53,24.58,24.53,24.58,171100.0,18.4135,18.451,18.4135,18.451,171100.0
2014-02-25 11:15:00,24.58,24.62,24.57,24.61,306200.0,18.451,18.4811,18.4435,18.4736,306200.0
2014-02-25 11:20:00,24.61,24.64,24.6,24.61,192300.0,18.4736,18.4961,18.4661,18.4736,192300.0
2014-02-25 11:25:00,24.62,24.62,24.58,24.61,178100.0,18.4811,18.4811,18.451,18.4736,178100.0
2014-02-25 11:30:00,24.61,24.64,24.58,24.59,499300.0,18.4736,18.4961,18.451,18.4586,499300.0
2014-02-25 11:35:00,24.6,24.61,24.58,24.58,122900.0,18.4661,18.4736,18.451,18.451,122900.0
2014-02-25 11:40:00,24.58,24.59,24.58,24.58,58000.0,18.451,18.4586,18.451,18.451,58000.0
2014-02-25 11:45:00,24.58,24.59,24.57,24.57,114300.0,18.451,18.4586,18.4435,18.4435,114300.0
2014-02-25 11:50:00,24.57,24.58,24.51,24.52,111900.0,18.4435,18.451,18.3985,18.406,111900.0
2014-02-25 11:55:00,24.52,24.54,24.51,24.51,156100.0,18.406,18.421,18.3985,18.3985,156100.0
2014-02-25 12:00:00,24.52,24.53,24.51,24.52,85300.0,18.406,18.4135,18.3985,18.406,85300.0
2014-02-25 12:05:00,24.52,24.53,24.49,24.51,159100.0,18.406,18.4135,18.3835,18.3985,159100.0
2014-02-25 12:10:00,24.51,24.52,24.49,24.49,134400.0,18.3985,18.406,18.3835,18.3835,134400.0
2014-02-25 12:15:00,24.49,24.54,24.49,24.5,177500.0,18.3835,18.421,18.3835,18.391,177500.0
2014-02-25 12:20:00,24.5,24.5,24.48,24.5,176300.0,18.391,18.391,18.376,18.391,176300.0
2014-02-25 12:25:00,24.49,24.52,24.49,24.5,101800.0,18.3835,18.406,18.3835,18.391,101800.0
2014-02-25 12:30:00,24.51,24.53,24.5,24.52,76200.0,18.3985,18.4135,18.391,18.406,76200.0
2014-02-25 12:35:00,24.53,24.54,24.52,24.54,58900.0,18.4135,18.421,18.406,18.421,58900.0
2014-02-25 12:40:00,24.54,24.55,24.52,24.53,279800.0,18.421,18.4285,18.406,18.4135,279800.0
2014-02-25 12:45:00,24.52,24.55,24.52,24.55,79400.0,18.406,18.4285,18.406,18.4285,79400.0
2014-02-25 12:50:00,24.55,24.56,24.54,24.54,84200.0,18.4285,18.436,18.421,18.421,84200.0
2014-02-25 12:55:00,24.54,24.55,24.53,24.54,69800.0,18.421,18.4285,18.4135,18.421,69800.0
2014-02-25 13:00:00,24.54,24.55,24.54,24.54,132100.0,18.421,18.4285,18.421,18.421,132100.0
2014-02-25 13:05:00,24.55,24.56,24.53,24.56,302100.0,18.4285,18.436,18.4135,18.436,302100.0
2014-02-25 13:10:00,24.55,24.56,24.54,24.54,71800.0,18.4285,18.436,18.421,18.421,71800.0
2014-02-25 13:15:00,24.55,24.56,24.54,24.55,52300.0,18.4285,18.436,18.421,18.4285,52300.0
2014-02-25 13:20:00,24.55,24.56,24.55,24.55,33200.0,18.4285,18.436,18.4285,18.4285,33200.0
2014-02-25 13:25:00,24.56,24.56,24.53,24.54,174500.0,18.436,18.436,18.4135,18.421,174500.0
2014-02-25 13:30:00,24.54,24.56,24.54,24.54,170200.0,18.421,18.436,18.421,18.421,170200.0
2014-02-25 13:35:00,24.55,24.55,24.53,24.54,165100.0,18.4285,18.4285,18.4135,18.421,165100.0
2014-02-25 13:40:00,24.53,24.55,24.53,24.54,181100.0,18.4135,18.4285,18.4135,18.421,181100.0
2014-02-25 13:45:00,24.54,24.55,24.53,24.53,111700.0,18.421,18.4285,18.4135,18.4135,111700.0
2014-02-25 13:50:00,24.54,24.55,24.51,24.52,153500.0,18.421,18.4285,18.3985,18.406,153500.0
2014-02-25 13:55:00,24.53,24.55,24.52,24.53,139000.0,18.4135,18.4285,18.406,18.4135,139000.0
2014-02-25 14:00:00,24.53,24.56,24.52,24.53,375200.0,18.4135,18.436,18.406,18.4135,375200.0
2014-02-25 14:05:00,24.52,24.55,24.52,24.54,251700.0,18.406,18.4285,18.406,18.421,251700.0
2014-02-25 14:10:00,24.54,24.55,24.51,24.54,242900.0,18.421,18.4285,18.3985,18.421,242900.0
2014-02-25 14:15:00,24.54,24.55,24.53,24.55,201200.0,18.421,18.4285,18.4135,18.4285,201200.0
2014-02-25 14:20:00,24.55,24.56,24.54,24.55,142800.0,18.4285,18.436,18.421,18.4285,142800.0
2014-02-25 14:25:00,24.55,24.56,24.54,24.56,79400.0,18.4285,18.436,18.421,18.436,79400.0
2014-02-25 14:30:00,24.56,24.56,24.54,24.56,102000.0,18.436,18.436,18.421,18.436,102000.0
2014-02-25 14:35:00,24.55,24.57,24.55,24.55,97900.0,18.4285,18.4435,18.4285,18.4285,97900.0
2014-02-25 14:40:00,24.55,24.57,24.55,24.56,57900.0,18.4285,18.4435,18.4285,18.436,57900.0
2014-02-25 14:45:00,24.56,24.58,24.56,24.57,160000.0,18.436,18.451,18.436,18.4435,160000.0
2014-02-25 14:50:00,24.57,24.59,24.55,24.58,283800.0,18.4435,18.4586,18.4285,18.451,283800.0
2014-02-25 14:55:00,24.57,24.59,24.57,24.58,84700.0,18.4435,18.4586,18.4435,18.451,84700.0
2014-02-25 15:00:00,24.59,24.6,24.58,24.59,139900.0,18.4586,18.4661,18.451,18.4586,139900.0
2014-02-25 15:05:00,24.59,24.6,24.58,24.59,230500.0,18.4586,18.4661,18.451,18.4586,230500.0
2014-02-25 15:10:00,24.59,24.6,24.57,24.58,293100.0,18.4586,18.4661,18.4435,18.451,293100.0
2014-02-25 15:15:00,24.58,24.6,24.56,24.59,265900.0,18.451,18.4661,18.436,18.4586,265900.0
2014-02-25 15:20:00,24.59,24.6,24.58,24.59,120500.0,18.4586,18.4661,18.451,18.4586,120500.0
2014-02-25 15:25:00,24.6,24.61,24.59,24.6,405900.0,18.4661,18.4736,18.4586,18.4661,405900.0
2014-02-25 15:30:00,24.6,24.62,24.59,24.62,272600.0,18.4661,18.4811,18.4586,18.4811,272600.0
2014-02-25 15:35:00,24.62,24.65,24.61,24.64,315900.0,18.4811,18.5036,18.4736,18.4961,315900.0
2014-02-25 15:40:00,24.65,24.65,24.61,24.61,368400.0,18.5036,18.5036,18.4736,18.4736,368400.0
2014-02-25 15:45:00,24.62,24.62,24.56,24.59,635600.0,18.4811,18.4811,18.436,18.4586,635600.0
2014-02-25 15:50:00,24.59,24.6,24.55,24.55,523500.0,18.4586,18.4661,18.4285,18.4285,523500.0
2014-02-25 15:55:00,24.56,24.63,24.55,24.62,1950300.0,18.436,18.4886,18.4285,18.4811,1950300.0
2014-02-26 09:30:00,24.74,24.77,24.68,24.68,716000.0,18.5712,18.5937,18.5261,18.5261,716000.0
2014-02-26 09:35:00,24.69,24.71,24.67,24.7,234600.0,18.5336,18.5486,18.5186,18.5411,234600.0
2014-02-26 09:40:00,24.69,24.72,24.61,24.65,322400.0,18.5336,18.5561,18.4736,18.5036,322400.0
2014-02-26 09:45:00,24.66,24.73,24.66,24.73,275900.0,18.5111,18.5636,18.5111,18.5636,275900.0
2014-02-26 09:50:00,24.72,24.73,24.65,24.7,421800.0,18.5561,18.5636,18.5036,18.5411,421800.0
2014-02-26 09:55:00,24.7,24.72,24.67,24.68,200600.0,18.5411,18.5561,18.5186,18.5261,200600.0
2014-02-26 10:00:00,24.68,24.79,24.68,24.78,570000.0,18.5261,18.6087,18.5261,18.6012,570000.0
2014-02-26 10:05:00,24.77,24.81,24.75,24.8,273000.0,18.5937,18.6237,18.5787,18.6162,273000.0
2014-02-26 10:10:00,24.8,24.85,24.79,24.83,350800.0,18.6162,18.6537,18.6087,18.6387,350800.0
2014-02-26 10:15:00,24.83,24.92,24.83,24.9,631500.0,18.6387,18.7063,18.6387,18.6913,631500.0
2014-02-26 10:20:00,24.9,24.94,24.9,24.94,303600.0,18.6913,18.7213,18.6913,18.7213,303600.0
2014-02-26 10:25:00,24.93,24.95,24.93,24.95,511100.0,18.7138,18.7288,18.7138,18.7288,511100.0
2014-02-26 10:30:00,24.95,24.97,24.92,24.94,409200.0,18.7288,18.7438,18.7063,18.7213,409200.0
2014-02-26 10:35:00,24.94,24.97,24.92,24.94,281100.0,18.7213,18.7438,18.7063,18.7213,281100.0
2014-02-26 10:40:00,24.94,24.94,24.9,24.9,134400.0,18.7213,18.7213,18.6913,18.6913,134400.0
2014-02-26 10:45:00,24.9,24.92,24.89,24.92,293400.0,18.6913,18.7063,18.6838,18.7063,293400.0
2014-02-26 10:50:00,24.92,24.93,24.89,24.92,379400.0,18.7063,18.7138,18.6838,18.7063,379400.0
2014-02-26 10:55:00,24.92,24.92,24.86,24.89,352600.0,18.7063,18.7063,18.6612,18.6838,352600.0
2014-02-26 11:00:00,24.89,24.91,24.88,24.89,259200.0,18.6838,18.6988,18.6762,18.6838,259200.0
2014-02-26 11:05:00,24.88,24.91,24.88,24.9,93500.0,18.6762,18.6988,18.6762,18.6913,93500.0
2014-02-26 11:10:00,24.91,24.95,24.91,24.94,212700.0,18.6988,18.7288,18.6988,18.7213,212700.0
2014-02-26 11:15:00,24.95,24.96,24.94,24.96,123400.0,18.7288,18.7363,18.7213,18.7363,123400.0
2014-02-26 11:20:00,24.95,24.96,24.94,24.95,121700.0,18.7288,18.7363,18.7213,18.7288,121700.0
2014-02-26 11:25:00,24.96,24.97,24.93,24.96,271900.0,18.7363,18.7438,18.7138,18.7363,271900.0
2014-02-26 11:30:00,24.97,24.98,24.96,24.97,299800.0,18.7438,18.7513,18.7363,18.7438,299800.0
2014-02-26 11:35:00,24.96,24.98,24.95,24.96,233700.0,18.7363,18.7513,18.7288,18.7363,233700.0
2014-02-26 11:40:00,24.95,24.96,24.95,24.96,124700.0,18.7288,18.7363,18.7288,18.7363,124700.0
2014-02-26 11:45:00,24.96,24.97,24.91,24.93,469100.0,18.7363,18.7438,18.6988,18.7138,469100.0
2014-02-26 11:50:00,24.93,24.95,24.92,24.93,161700.0,18.7138,18.7288,18.7063,18.7138,161700.0
2014-02-26 11:55:00,24.94,24.94,24.93,24.93,47900.0,18.7213,18.7213,18.7138,18.7138,47900.0
2014-02-26 12:00:00,24.94,24.94,24.92,24.92,86600.0,18.7213,18.7213,18.7063,18.7063,86600.0
2014-02-26 12:05:00,24.93,24.93,24.9,24.9,119900.0,18.7138,18.7138,18.6913,18.6913,119900.0
2014-02-26 12:10:00,24.9,24.91,24.88,24.88,139100.0,18.6913,18.6988,18.6762,18.6762,139100.0
2014-02-26 12:15:00,24.88,24.9,24.88,24.89,140100.0,18.6762,18.6913,18.6762,18.6838,140100.0
2014-02-26 12:20:00,24.9,24.91,24.89,24.9,88000.0,18.6913,18.6988,18.6838,18.6913,88000.0
2014-02-26 12:25:00,24.9,24.91,24.89,24.91,101000.0,18.6913,18.6988,18.6838,18.6988,101000.0
2014-02-26 12:30:00,24.91,24.93,24.9,24.93,84900.0,18.6988,18.7138,18.6913,18.7138,84900.0
2014-02-26 12:35:00,24.93,24.94,24.92,24.93,41900.0,18.7138,18.7213,18.7063,18.7138,41900.0
2014-02-26 12:40:00,24.94,24.94,24.93,24.94,63500.0,18.7213,18.7213,18.7138,18.7213,63500.0
2014-02-26 12:45:00,24.93,24.95,24.93,24.95,75700.0,18.7138,18.7288,18.7138,18.7288,75700.0
2014-02-26 12:50:00,24.94,24.95,24.94,24.95,53100.0,18.7213,18.7288,18.7213,18.7288,53100.0
2014-02-26 12:55:00,24.95,24.95,24.94,24.95,87000.0,18.7288,18.7288,18.7213,18.7288,87000.0
2014-02-26 13:00:00,24.95,24.95,24.89,24.89,222300.0,18.7288,18.7288,18.6838,18.6838,222300.0
2014-02-26 13:05:00,24.9,24.93,24.89,24.93,132700.0,18.6913,18.7138,18.6838,18.7138,132700.0
2014-02-26 13:10:00,24.92,24.95,24.92,24.95,129900.0,18.7063,18.7288,18.7063,18.7288,129900.0
2014-02-26 13:15:00,24.95,24.95,24.92,24.93,137900.0,18.7288,18.7288,18.7063,18.7138,137900.0
2014-02-26 13:20:00,24.93,24.94,24.92,24.93,122200.0,18.7138,18.7213,18.7063,18.7138,122200.0
2014-02-26 13:25:00,24.93,24.93,24.92,24.93,96300.0,18.7138,18.7138,18.7063,18.7138,96300.0
2014-02-26 13:30:00,24.92,24.93,24.92,24.93,72500.0,18.7063,18.7138,18.7063,18.7138,72500.0
2014-02-26 13:35:00,24.93,24.95,24.92,24.95,112300.0,18.7138,18.7288,18.7063,18.7288,112300.0
2014-02-26 13:40:00,24.94,24.96,24.94,24.96,82900.0,18.7213,18.7363,18.7213,18.7363,82900.0
2014-02-26 13:45:00,24.96,24.96,24.94,24.95,160800.0,18.7363,18.7363,18.7213,18.7288,160800.0
2014-02-26 13:50:00,24.95,24.95,24.92,24.94,214800.0,18.7288,18.7288,18.7063,18.7213,214800.0
2014-02-26 13:55:00,24.92,24.93,24.88,24.89,204700.0,18.7063,18.7138,18.6762,18.6838,204700.0
2014-02-26 14:00:00,24.89,24.9,24.88,24.89,93100.0,18.6838,18.6913,18.6762,18.6838,93100.0
2014-02-26 14:05:00,24.89,24.89,24.84,24.85,176000.0,18.6838,18.6838,18.6462,18.6537,176000.0
2014-02-26 14:10:00,24.84,24.86,24.83,24.83,117600.0,18.6462,18.6612,18.6387,18.6387,117600.0
2014-02-26 14:15:00,24.83,24.86,24.82,24.84,337900.0,18.6387,18.6612,18.6312,18.6462,337900.0
2014-02-26 14:20:00,24.83,24.84,24.8,24.83,130100.0,18.6387,18.6462,18.6162,18.6387,130100.0
2014-02-26 14:25:00,24.83,24.83,24.77,24.78,224000.0,18.6387,18.6387,18.5937,18.6012,224000.0
2014-02-26 14:30:00,24.79,24.81,24.75,24.79,320600.0,18.6087,18.6237,18.5787,18.6087,320600.0
2014-02-26 14:35:00,24.8,24.81,24.78,24.79,132200.0,18.6162,18.6237,18.6012,18.6087,132200.0
2014-02-26 14:40:00,24.79,24.82,24.79,24.82,135900.0,18.6087,18.6312,18.6087,18.6312,135900.0
2014-02-26 14:45:00,24.82,24.84,24.79,24.81,190100.0,18.6312,18.6462,18.6087,18.6237,190100.0
2014-02-26 14:50:00,24.81,24.83,24.8,24.81,126300.0,18.6237,18.6387,18.6162,18.6237,126300.0
2014-02-26 14:55:00,24.81,24.84,24.81,24.83,120000.0,18.6237,18.6462,18.6237,18.6387,120000.0
2014-02-26 15:00:00,24.83,24.84,24.81,24.84,274400.0,18.6387,18.6462,18.6237,18.6462,274400.0
2014-02-26 15:05:00,24.84,24.84,24.78,24.79,299000.0,18.6462,18.6462,18.6012,18.6087,299000.0
2014-02-26 15:10:00,24.78,24.79,24.75,24.78,295000.0,18.6012,18.6087,18.5787,18.6012,295000.0
2014-02-26 15:15:00,24.78,24.8,24.77,24.77,239500.0,18.6012,18.6162,18.5937,18.5937,239500.0
2014-02-26 15:20:00,24.78,24.79,24.77,24.79,148900.0,18.6012,18.6087,18.5937,18.6087,148900.0
2014-02-26 15:25:00,24.79,24.8,24.77,24.79,292900.0,18.6087,18.6162,18.5937,18.6087,292900.0
2014-02-26 15:30:00,24.79,24.83,24.79,24.83,217600.0,18.6087,18.6387,18.6087,18.6387,217600.0
2014-02-26 15:35:00,24.83,24.83,24.81,24.82,257900.0,18.6387,18.6387,18.6237,18.6312,257900.0
2014-02-26 15:40:00,24.81,24.83,24.8,24.81,257100.0,18.6237,18.6387,18.6162,18.6237,257100.0
2014-02-26 15:45:00,24.82,24.82,24.78,24.8,286500.0,18.6312,18.6312,18.6012,18.6162,286500.0
2014-02-26 15:50:00,24.79,24.84,24.79,24.82,387800.0,18.6087,18.6462,18.6087,18.6312,387800.0
2014-02-26 15:55:00,24.83,24.83,24.8,24.8,809200.0,18.6387,18.6387,18.6162,18.6162,809200.0
2014-02-27 09:30:00,24.8,24.8,24.7,24.72,588300.0,18.6162,18.6162,18.5411,18.5561,588300.0
2014-02-27 09:35:00,24.72,24.74,24.68,24.69,314200.0,18.5561,18.5712,18.5261,18.5336,314200.0
2014-02-27 09:40:00,24.69,24.69,24.63,24.63,273900.0,18.5336,18.5336,18.4886,18.4886,273900.0
2014-02-27 09:45:00,24.64,24.66,24.62,24.63,342300.0,18.4961,18.5111,18.4811,18.4886,342300.0
2014-02-27 09:50:00,24.63,24.64,24.61,24.62,239500.0,18.4886,18.4961,18.4736,18.4811,239500.0
2014-02-27 09:55:00,24.62,24.64,24.6,24.64,171500.0,18.4811,18.4961,18.4661,18.4961,171500.0
2014-02-27 10:00:00,24.64,24.64,24.58,24.59,401900.0,18.4961,18.4961,18.451,18.4586,401900.0
2014-02-27 10:05:00,24.6,24.6,24.53,24.55,337200.0,18.4661,18.4661,18.4135,18.4285,337200.0
2014-02-27 10:10:00,24.55,24.55,24.51,24.52,202900.0,18.4285,18.4285,18.3985,18.406,202900.0
2014-02-27 10:15:00,24.52,24.56,24.51,24.55,379700.0,18.406,18.436,18.3985,18.4285,379700.0
2014-02-27 10:20:00,24.55,24.59,24.55,24.59,174600.0,18.4285,18.4586,18.4285,18.4586,174600.0
2014-02-27 10:25:00,24.58,24.59,24.53,24.54,262400.0,18.451,18.4586,18.4135,18.421,262400.0
2014-02-27 10:30:00,24.55,24.57,24.54,24.54,332300.0,18.4285,18.4435,18.421,18.421,332300.0
2014-02-27 10:35:00,24.55,24.61,24.54,24.58,411100.0,18.4285,18.4736,18.421,18.451,411100.0
2014-02-27 10:40:00,24.58,24.59,24.55,24.57,242500.0,18.451,18.4586,18.4285,18.4435,242500.0
2014-02-27 10:45:00,24.57,24.59,24.56,24.56,355300.0,18.4435,18.4586,18.436,18.436,355300.0
2014-02-27 10:50:00,24.57,24.6,24.57,24.57,174800.0,18.4435,18.4661,18.4435,18.4435,174800.0
2014-02-27 10:55:00,24.57,24.58,24.56,24.57,122700.0,18.4435,18.451,18.436,18.4435,122700.0
2014-02-27 11:00:00,24.58,24.6,24.57,24.59,179700.0,18.451,18.4661,18.4435,18.4586,179700.0
2014-02-27 11:05:00,24.59,24.62,24.57,24.57,323300.0,18.4586,18.4811,18.4435,18.4435,323300.0
2014-02-27 11:10:00,24.58,24.6,24.57,24.59,270500.0,18.451,18.4661,18.4435,18.4586,270500.0
2014-02-27 11:15:00,24.59,24.62,24.59,24.6,153300.0,18.4586,18.4811,18.4586,18.4661,153300.0
2014-02-27 11:20:00,24.6,24.6,24.57,24.58,158200.0,18.4661,18.4661,18.4435,18.451,158200.0
2014-02-27 11:25:00,24.57,24.58,24.54,24.55,238800.0,18.4435,18.451,18.421,18.4285,238800.0
2014-02-27 11:30:00,24.55,24.58,24.53,24.57,575500.0,18.4285,18.451,18.4135,18.4435,575500.0
2014-02-27 11:35:00,24.56,24.6,24.56,24.59,232600.0,18.436,18.4661,18.436,18.4586,232600.0
2014-02-27 11:40:00,24.59,24.63,24.59,24.62,138400.0,18.4586,18.4886,18.4586,18.4811,138400.0
2014-02-27 11:45:00,24.63,24.63,24.58,24.6,229700.0,18.4886,18.4886,18.451,18.4661,229700.0
2014-02-27 11:50:00,24.59,24.61,24.57,24.61,156800.0,18.4586,18.4736,18.4435,18.4736,156800.0
2014-02-27 11:55:00,24.61,24.62,24.6,24.62,123600.0,18.4736,18.4811,18.4661,18.4811,123600.0
2014-02-27 12:00:00,24.62,24.62,24.61,24.62,72400.0,18.4811,18.4811,18.4736,18.4811,72400.0
2014-02-27 12:05:00,24.62,24.62,24.57,24.59,176400.0,18.4811,18.4811,18.4435,18.4586,176400.0
2014-02-27 12:10:00,24.6,24.62,24.59,24.62,84400.0,18.4661,18.4811,18.4586,18.4811,84400.0
2014-02-27 12:15:00,24.62,24.62,24.61,24.61,45900.0,18.4811,18.4811,18.4736,18.4736,45900.0
2014-02-27 12:20:00,24.61,24.65,24.61,24.63,166600.0,18.4736,18.5036,18.4736,18.4886,166600.0
2014-02-27 12:25:00,24.64,24.64,24.62,24.64,69300.0,18.4961,18.4961,18.4811,18.4961,69300.0
2014-02-27 12:30:00,24.64,24.64,24.61,24.62,123100.0,18.4961,18.4961,18.4736,18.4811,123100.0
2014-02-27 12:35:00,24.62,24.63,24.61,24.62,76800.0,18.4811,18.4886,18.4736,18.4811,76800.0
2014-02-27 12:40:00,24.62,24.64,24.62,24.62,61200.0,18.4811,18.4961,18.4811,18.4811,61200.0
2014-02-27 12:45:00,24.63,24.63,24.62,24.62,49600.0,18.4886,18.4886,18.4811,18.4811,49600.0
2014-02-27 12:50:00,24.63,24.63,24.59,24.6,125900.0,18.4886,18.4886,18.4586,18.4661,125900.0
2014-02-27 12:55:00,24.6,24.64,24.59,24.63,189700.0,18.4661,18.4961,18.4586,18.4886,189700.0
2014-02-27 13:00:00,24.64,24.64,24.63,24.63,83800.0,18.4961,18.4961,18.4886,18.4886,83800.0
2014-02-27 13:05:00,24.64,24.64,24.61,24.61,135700.0,18.4961,18.4961,18.4736,18.4736,135700.0
2014-02-27 13:10:00,24.62,24.62,24.61,24.62,45200.0,18.4811,18.4811,18.4736,18.4811,45200.0
2014-02-27 13:15:00,24.62,24.63,24.61,24.61,91300.0,18.4811,18.4886,18.4736,18.4736,91300.0
2014-02-27 13:20:00,24.62,24.64,24.61,24.64,129000.0,18.4811,18.4961,18.4736,18.4961,129000.0
2014-02-27 13:25:00,24.64,24.64,24.6,24.62,157000.0,18.4961,18.4961,18.4661,18.4811,157000.0
2014-02-27 13:30:00,24.61,24.62,24.61,24.62,52200.0,18.4736,18.4811,18.4736,18.4811,52200.0
2014-02-27 13:35:00,24.61,24.64,24.61,24.64,189600.0,18.4736,18.4961,18.4736,18.4961,189600.0
2014-02-27 13:40:00,24.64,24.64,24.62,24.63,122100.0,18.4961,18.4961,18.4811,18.4886,122100.0
2014-02-27 13:45:00,24.63,24.64,24.62,24.63,133000.0,18.4886,18.4961,18.4811,18.4886,133000.0
2014-02-27 13:50:00,24.64,24.66,24.64,24.64,196400.0,18.4961,18.5111,18.4961,18.4961,196400.0
2014-02-27 13:55:00,24.64,24.66,24.64,24.66,89000.0,18.4961,18.5111,18.4961,18.5111,89000.0
2014-02-27 14:00:00,24.66,24.67,24.65,24.66,118900.0,18.5111,18.5186,18.5036,18.5111,118900.0
2014-02-27 14:05:00,24.66,24.66,24.65,24.65,188900.0,18.5111,18.5111,18.5036,18.5036,188900.0
2014-02-27 14:10:00,24.66,24.68,24.65,24.67,181100.0,18.5111,18.5261,18.5036,18.5186,181100.0
2014-02-27 14:15:00,24.66,24.67,24.64,24.64,74300.0,18.5111,18.5186,18.4961,18.4961,74300.0
2014-02-27 14:20:00,24.63,24.64,24.61,24.61,141300.0,18.4886,18.4961,18.4736,18.4736,141300.0
2014-02-27 14:25:00,24.61,24.62,24.58,24.58,292200.0,18.4736,18.4811,18.451,18.451,292200.0
2014-02-27 14:30:00,24.59,24.61,24.57,24.61,243300.0,18.4586,18.4736,18.4435,18.4736,243300.0
2014-02-27 14:35:00,24.61,24.61,24.58,24.58,92400.0,18.4736,18.4736,18.451,18.451,92400.0
2014-02-27 14:40:00,24.59,24.59,24.55,24.57,659000.0,18.4586,18.4586,18.4285,18.4435,659000.0
2014-02-27 14:45:00,24.57,24.59,24.57,24.59,110900.0,18.4435,18.4586,18.4435,18.4586,110900.0
2014-02-27 14:50:00,24.59,24.59,24.58,24.59,62800.0,18.4586,18.4586,18.451,18.4586,62800.0
2014-02-27 14:55:00,24.59,24.61,24.58,24.61,134000.0,18.4586,18.4736,18.451,18.4736,134000.0
2014-02-27 15:00:00,24.61,24.62,24.6,24.62,207900.0,18.4736,18.4811,18.4661,18.4811,207900.0
2014-02-27 15:05:00,24.62,24.65,24.61,24.64,170600.0,18.4811,18.5036,18.4736,18.4961,170600.0
2014-02-27 15:10:00,24.65,24.67,24.64,24.67,138800.0,18.5036,18.5186,18.4961,18.5186,138800.0
2014-02-27 15:15:00,24.67,24.69,24.66,24.69,367500.0,18.5186,18.5336,18.5111,18.5336,367500.0
2014-02-27 15:20:00,24.69,24.7,24.65,24.67,394300.0,18.5336,18.5411,18.5036,18.5186,394300.0
2014-02-27 15:25:00,24.68,24.7,24.67,24.7,299400.0,18.5261,18.5411,18.5186,18.5411,299400.0
2014-02-27 15:30:00,24.7,24.72,24.69,24.71,237500.0,18.5411,18.5561,18.5336,18.5486,237500.0
2014-02-27 15:35:00,24.72,24.72,24.7,24.71,215900.0,18.5561,18.5561,18.5411,18.5486,215900.0
2014-02-27 15:40:00,24.71,24.72,24.7,24.71,310800.0,18.5486,18.5561,18.5411,18.5486,310800.0
2014-02-27 15:45:00,24.7,24.71,24.66,24.67,461400.0,18.5411,18.5486,18.5111,18.5186,461400.0
2014-02-27 15:50:00,24.67,24.69,24.64,24.68,383600.0,18.5186,18.5336,18.4961,18.5261,383600.0
2014-02-27 15:55:00,24.68,24.76,24.68,24.76,1103900.0,18.5261,18.5862,18.5261,18.5862,1103900.0
2014-02-28 09:30:00,24.81,24.84,24.57,24.64,1535900.0,18.6237,18.6462,18.4435,18.4961,1535900.0
2014-02-28 09:35:00,24.64,24.69,24.59,24.68,549400.0,18.4961,18.5336,18.4586,18.5261,549400.0
2014-02-28 09:40:00,24.68,24.75,24.68,24.73,369000.0,18.5261,18.5787,18.5261,18.5636,369000.0
2014-02-28 09:45:00,24.73,24.76,24.7,24.72,252600.0,18.5636,18.5862,18.5411,18.5561,252600.0
2014-02-28 09:50:00,24.73,24.77,24.71,24.77,168100.0,18.5636,18.5937,18.5486,18.5937,168100.0
2014-02-28 09:55:00,24.76,24.78,24.74,24.75,309600.0,18.5862,18.6012,18.5712,18.5787,309600.0
2014-02-28 10:00:00,24.75,24.83,24.75,24.83,215000.0,18.5787,18.6387,18.5787,18.6387,215000.0
2014-02-28 10:05:00,24.83,24.83,24.77,24.79,252500.0,18.6387,18.6387,18.5937,18.6087,252500.0
2014-02-28 10:10:00,24.79,24.85,24.79,24.84,243300.0,18.6087,18.6537,18.6087,18.6462,243300.0
2014-02-28 10:15:00,24.84,24.85,24.8,24.8,132500.0,18.6462,18.6537,18.6162,18.6162,132500.0
2014-02-28 10:20:00,24.8,24.82,24.78,24.8,193800.0,18.6162,18.6312,18.6012,18.6162,193800.0
2014-02-28 10:25:00,24.8,24.8,24.77,24.78,177900.0,18.6162,18.6162,18.5937,18.6012,177900.0
2014-02-28 10:30:00,24.79,24.82,24.78,24.8,179300.0,18.6087,18.6312,18.6012,18.6162,179300.0
2014-02-28 10:35:00,24.8,24.81,24.74,24.74,167500.0,18.6162,18.6237,18.5712,18.5712,167500.0
2014-02-28 10:40:00,24.74,24.76,24.71,24.72,193600.0,18.5712,18.5862,18.5486,18.5561,193600.0
2014-02-28 10:45:00,24.72,24.74,24.72,24.74,161700.0,18.5561,18.5712,18.5561,18.5712,161700.0
2014-02-28 10:50:00,24.73,24.73,24.71,24.71,162200.0,18.5636,18.5636,18.5486,18.5486,162200.0
2014-02-28 10:55:00,24.7,24.71,24.68,24.68,214800.0,18.5411,18.5486,18.5261,18.5261,214800.0
2014-02-28 11:00:00,24.69,24.7,24.67,24.67,220700.0,18.5336,18.5411,18.5186,18.5186,220700.0
2014-02-28 11:05:00,24.68,24.69,24.67,24.69,114800.0,18.5261,18.5336,18.5186,18.5336,114800.0
2014-02-28 11:10:00,24.69,24.73,24.68,24.7,321000.0,18.5336,18.5636,18.5261,18.5411,321000.0
2014-02-28 11:15:00,24.71,24.72,24.7,24.71,107800.0,18.5486,18.5561,18.5411,18.5486,107800.0
2014-02-28 11:20:00,24.71,24.72,24.69,24.7,135200.0,18.5486,18.5561,18.5336,18.5411,135200.0
2014-02-28 11:25:00,24.69,24.71,24.68,24.71,381200.0,18.5336,18.5486,18.5261,18.5486,381200.0
2014-02-28 11:30:00,24.71,24.72,24.7,24.72,90100.0,18.5486,18.5561,18.5411,18.5561,90100.0
2014-02-28 11:35:00,24.72,24.73,24.71,24.71,186400.0,18.5561,18.5636,18.5486,18.5486,186400.0
2014-02-28 11:40:00,24.71,24.72,24.71,24.72,87300.0,18.5486,18.5561,18.5486,18.5561,87300.0
2014-02-28 11:45:00,24.72,24.72,24.71,24.71,85400.0,18.5561,18.5561,18.5486,18.5486,85400.0
2014-02-28 11:50:00,24.72,24.73,24.71,24.73,202800.0,18.5561,18.5636,18.5486,18.5636,202800.0
2014-02-28 11:55:00,24.73,24.73,24.72,24.72,85200.0,18.5636,18.5636,18.5561,18.5561,85200.0
2014-02-28 12:00:00,24.72,24.73,24.72,24.73,137600.0,18.5561,18.5636,18.5561,18.5636,137600.0
2014-02-28 12:05:00,24.73,24.73,24.72,24.73,107500.0,18.5636,18.5636,18.5561,18.5636,107500.0
2014-02-28 12:10:00,24.73,24.74,24.72,24.73,122200.0,18.5636,18.5712,18.5561,18.5636,122200.0
2014-02-28 12:15:00,24.74,24.75,24.73,24.74,123000.0,18.5712,18.5787,18.5636,18.5712,123000.0
2014-02-28 12:20:00,24.74,24.75,24.73,24.75,101100.0,18.5712,18.5787,18.5636,18.5787,101100.0
2014-02-28 12:25:00,24.75,24.75,24.74,24.74,60600.0,18.5787,18.5787,18.5712,18.5712,60600.0
2014-02-28 12:30:00,24.75,24.75,24.74,24.75,58800.0,18.5787,18.5787,18.5712,18.5787,58800.0
2014-02-28 12:35:00,24.75,24.75,24.74,24.75,63000.0,18.5787,18.5787,18.5712,18.5787,63000.0
2014-02-28 12:40:00,24.75,24.77,24.74,24.76,184600.0,18.5787,18.5937,18.5712,18.5862,184600.0
2014-02-28 12:45:00,24.77,24.78,24.76,24.77,138500.0,18.5937,18.6012,18.5862,18.5937,138500.0
2014-02-28 12:50:00,24.77,24.77,24.75,24.76,248300.0,18.5937,18.5937,18.5787,18.5862,248300.0
2014-02-28 12:55:00,24.76,24.77,24.76,24.77,63300.0,18.5862,18.5937,18.5862,18.5937,63300.0
2014-02-28 13:00:00,24.77,24.77,24.76,24.76,96200.0,18.5937,18.5937,18.5862,18.5862,96200.0
2014-02-28 13:05:00,24.77,24.77,24.76,24.77,69100.0,18.5937,18.5937,18.5862,18.5937,69100.0
2014-02-28 13:10:00,24.76,24.78,24.76,24.78,109900.0,18.5862,18.6012,18.5862,18.6012,109900.0
2014-02-28 13:15:00,24.78,24.78,24.76,24.76,89900.0,18.6012,18.6012,18.5862,18.5862,89900.0
2014-02-28 13:20:00,24.76,24.79,24.76,24.79,271700.0,18.5862,18.6087,18.5862,18.6087,271700.0
2014-02-28 13:25:00,24.79,24.79,24.77,24.78,89000.0,18.6087,18.6087,18.5937,18.6012,89000.0
2014-02-28 13:30:00,24.78,24.78,24.77,24.77,63000.0,18.6012,18.6012,18.5937,18.5937,63000.0
2014-02-28 13:35:00,24.78,24.78,24.77,24.77,95200.0,18.6012,18.6012,18.5937,18.5937,95200.0
2014-02-28 13:40:00,24.77,24.79,24.77,24.78,205400.0,18.5937,18.6087,18.5937,18.6012,205400.0
2014-02-28 13:45:00,24.78,24.78,24.75,24.77,177500.0,18.6012,18.6012,18.5787,18.5937,177500.0
2014-02-28 13:50:00,24.77,24.78,24.73,24.74,374500.0,18.5937,18.6012,18.5636,18.5712,374500.0
2014-02-28 13:55:00,24.75,24.75,24.72,24.74,424600.0,18.5787,18.5787,18.5561,18.5712,424600.0
2014-02-28 14:00:00,24.73,24.74,24.71,24.73,360800.0,18.5636,18.5712,18.5486,18.5636,360800.0
2014-02-28 14:05:00,24.73,24.73,24.72,24.73,148400.0,18.5636,18.5636,18.5561,18.5636,148400.0
2014-02-28 14:10:00,24.73,24.73,24.71,24.72,175200.0,18.5636,18.5636,18.5486,18.5561,175200.0
2014-02-28 14:15:00,24.72,24.74,24.72,24.74,137600.0,18.5561,18.5712,18.5561,18.5712,137600.0
2014-02-28 14:20:00,24.74,24.77,24.73,24.76,247000.0,18.5712,18.5937,18.5636,18.5862,247000.0
2014-02-28 14:25:00,24.76,24.76,24.73,24.75,228700.0,18.5862,18.5862,18.5636,18.5787,228700.0
2014-02-28 14:30:00,24.76,24.77,24.74,24.75,345900.0,18.5862,18.5937,18.5712,18.5787,345900.0
2014-02-28 14:35:00,24.74,24.75,24.72,24.72,271000.0,18.5712,18.5787,18.5561,18.5561,271000.0
2014-02-28 14:40:00,24.73,24.76,24.71,24.74,205300.0,18.5636,18.5862,18.5486,18.5712,205300.0
2014-02-28 14:45:00,24.74,24.74,24.7,24.72,217400.0,18.5712,18.5712,18.5411,18.5561,217400.0
2014-02-28 14:50:00,24.72,24.72,24.7,24.72,160900.0,18.5561,18.5561,18.5411,18.5561,160900.0
2014-02-28 14:55:00,24.72,24.72,24.68,24.69,215500.0,18.5561,18.5561,18.5261,18.5336,215500.0
2014-02-28 15:00:00,24.69,24.69,24.62,24.68,308900.0,18.5336,18.5336,18.4811,18.5261,308900.0
2014-02-28 15:05:00,24.67,24.68,24.6,24.61,406100.0,18.5186,18.5261,18.4661,18.4736,406100.0
2014-02-28 15:10:00,24.61,24.64,24.58,24.63,312900.0,18.4736,18.4961,18.451,18.4886,312900.0
2014-02-28 15:15:00,24.64,24.69,24.62,24.67,308200.0,18.4961,18.5336,18.4811,18.5186,308200.0
2014-02-28 15:20:00,24.66,24.7,24.65,24.68,239100.0,18.5111,18.5411,18.5036,18.5261,239100.0
2014-02-28 15:25:00,24.69,24.69,24.66,24.67,163700.0,18.5336,18.5336,18.5111,18.5186,163700.0
2014-02-28 15:30:00,24.67,24.71,24.66,24.69,291100.0,18.5186,18.5486,18.5111,18.5336,291100.0
2014-02-28 15:35:00,24.69,24.69,24.67,24.67,227700.0,18.5336,18.5336,18.5186,18.5186,227700.0
2014-02-28 15:40:00,24.68,24.72,24.67,24.72,446300.0,18.5261,18.5561,18.5186,18.5561,446300.0
2014-02-28 15:45:00,24.71,24.72,24.66,24.67,380100.0,18.5486,18.5561,18.5111,18.5186,380100.0
2014-02-28 15:50:00,24.67,24.71,24.67,24.7,566600.0,18.5186,18.5486,18.5186,18.5411,566600.0
2014-02-28 15:55:00,24.7,24.76,24.7,24.76,1596000.0,18.5411,18.5862,18.5411,18.5862,1596000.0
2014-03-03 09:30:00,24.53,24.57,24.42,24.49,1546100.0,18.4135,18.4435,18.3309,18.3835,1546100.0
2014-03-03 09:35:00,24.48,24.57,24.48,24.56,674700.0,18.376,18.4435,18.376,18.436,674700.0
2014-03-03 09:40:00,24.56,24.56,24.49,24.49,416600.0,18.436,18.436,18.3835,18.3835,416600.0
2014-03-03 09:45:00,24.5,24.53,24.44,24.47,758700.0,18.391,18.4135,18.346,18.3685,758700.0
2014-03-03 09:50:00,24.47,24.54,24.46,24.53,360700.0,18.3685,18.421,18.361,18.4135,360700.0
2014-03-03 09:55:00,24.52,24.57,24.51,24.56,303600.0,18.406,18.4435,18.3985,18.436,303600.0
2014-03-03 10:00:00,24.55,24.59,24.51,24.51,462000.0,18.4285,18.4586,18.3985,18.3985,462000.0
2014-03-03 10:05:00,24.52,24.54,24.48,24.49,492200.0,18.406,18.421,18.376,18.3835,492200.0
2014-03-03 10:10:00,24.49,24.5,24.44,24.45,595400.0,18.3835,18.391,18.346,18.3535,595400.0
2014-03-03 10:15:00,24.45,24.5,24.44,24.48,295800.0,18.3535,18.391,18.346,18.376,295800.0
2014-03-03 10:20:00,24.49,24.52,24.44,24.45,407400.0,18.3835,18.406,18.346,18.3535,407400.0
2014-03-03 10:25:00,24.45,24.51,24.43,24.48,276900.0,18.3535,18.3985,18.3385,18.376,276900.0
2014-03-03 10:30:00,24.48,24.5,24.44,24.45,214700.0,18.376,18.391,18.346,18.3535,214700.0
2014-03-03 10:35:00,24.45,24.45,24.43,24.44,351200.0,18.3535,18.3535,18.3385,18.346,351200.0
2014-03-03 10:40:00,24.44,24.46,24.43,24.44,223200.0,18.346,18.361,18.3385,18.346,223200.0
2014-03-03 10:45:00,24.44,24.45,24.42,24.43,182300.0,18.346,18.3535,18.3309,18.3385,182300.0
2014-03-03 10:50:00,24.43,24.45,24.4,24.41,405000.0,18.3385,18.3535,18.3159,18.3234,405000.0
2014-03-03 10:55:00,24.4,24.42,24.4,24.41,294000.0,18.3159,18.3309,18.3159,18.3234,294000.0
2014-03-03 11:00:00,24.42,24.43,24.38,24.39,249900.0,18.3309,18.3385,18.3009,18.3084,249900.0
2014-03-03 11:05:00,24.39,24.4,24.33,24.34,539500.0,18.3084,18.3159,18.2634,18.2709,539500.0
2014-03-03 11:10:00,24.34,24.35,24.3,24.35,374500.0,18.2709,18.2784,18.2409,18.2784,374500.0
2014-03-03 11:15:00,24.34,24.35,24.33,24.35,135600.0,18.2709,18.2784,18.2634,18.2784,135600.0
2014-03-03 11:20:00,24.35,24.4,24.35,24.4,252000.0,18.2784,18.3159,18.2784,18.3159,252000.0
2014-03-03 11:25:00,24.4,24.42,24.39,24.41,277400.0,18.3159,18.3309,18.3084,18.3234,277400.0
2014-03-03 11:30:00,24.41,24.43,24.39,24.41,198800.0,18.3234,18.3385,18.3084,18.3234,198800.0
2014-03-03 11:35:00,24.42,24.42,24.36,24.36,92000.0,18.3309,18.3309,18.2859,18.2859,92000.0
2014-03-03 11:40:00,24.37,24.4,24.33,24.34,202600.0,18.2934,18.3159,18.2634,18.2709,202600.0
2014-03-03 11:45:00,24.33,24.34,24.3,24.34,324300.0,18.2634,18.2709,18.2409,18.2709,324300.0
2014-03-03 11:50:00,24.33,24.34,24.31,24.33,186800.0,18.2634,18.2709,18.2484,18.2634,186800.0
2014-03-03 11:55:00,24.34,24.34,24.31,24.33,105200.0,18.2709,18.2709,18.2484,18.2634,105200.0
2014-03-03 12:00:00,24.32,24.34,24.31,24.33,115600.0,18.2559,18.2709,18.2484,18.2634,115600.0
2014-03-03 12:05:00,24.33,24.34,24.32,24.34,145100.0,18.2634,18.2709,18.2559,18.2709,145100.0
2014-03-03 12:10:00,24.33,24.4,24.31,24.4,296400.0,18.2634,18.3159,18.2484,18.3159,296400.0
2014-03-03 12:15:00,24.39,24.4,24.33,24.34,174900.0,18.3084,18.3159,18.2634,18.2709,174900.0
2014-03-03 12:20:00,24.34,24.37,24.33,24.36,200800.0,18.2709,18.2934,18.2634,18.2859,200800.0
2014-03-03 12:25:00,24.36,24.37,24.33,24.34,93400.0,18.2859,18.2934,18.2634,18.2709,93400.0
2014-03-03 12:30:00,24.34,24.34,24.3,24.34,211300.0,18.2709,18.2709,18.2409,18.2709,211300.0
2014-03-03 12:35:00,24.34,24.5,24.33,24.49,1006100.0,18.2709,18.391,18.2634,18.3835,1006100.0
2014-03-03 12:40:00,24.48,24.49,24.43,24.46,246800.0,18.376,18.3835,18.3385,18.361,246800.0
2014-03-03 12:45:00,24.46,24.47,24.43,24.46,143400.0,18.361,18.3685,18.3385,18.361,143400.0
2014-03-03 12:50:00,24.45,24.47,24.43,24.44,90600.0,18.3535,18.3685,18.3385,18.346,90600.0
2014-03-03 12:55:00,24.43,24.48,24.42,24.48,214900.0,18.3385,18.376,18.3309,18.376,214900.0
2014-03-03 13:00:00,24.47,24.54,24.47,24.5,484800.0,18.3685,18.421,18.3685,18.391,484800.0
2014-03-03 13:05:00,24.5,24.5,24.48,24.5,103000.0,18.391,18.391,18.376,18.391,103000.0
2014-03-03 13:10:00,24.5,24.5,24.46,24.47,135700.0,18.391,18.391,18.361,18.3685,135700.0
2014-03-03 13:15:00,24.47,24.48,24.45,24.46,96800.0,18.3685,18.376,18.3535,18.361,96800.0
2014-03-03 13:20:00,24.46,24.47,24.45,24.46,122500.0,18.361,18.3685,18.3535,18.361,122500.0
2014-03-03 13:25:00,24.47,24.49,24.44,24.44,228900.0,18.3685,18.3835,18.346,18.346,228900.0
2014-03-03 13:30:00,24.44,24.45,24.41,24.42,179900.0,18.346,18.3535,18.3234,18.3309,179900.0
2014-03-03 13:35:00,24.42,24.44,24.41,24.43,165400.0,18.3309,18.346,18.3234,18.3385,165400.0
2014-03-03 13:40:00,24.43,24.45,24.43,24.43,169800.0,18.3385,18.3535,18.3385,18.3385,169800.0
2014-03-03 13:45:00,24.44,24.46,24.42,24.43,143900.0,18.346,18.361,18.3309,18.3385,143900.0
2014-03-03 13:50:00,24.44,24.44,24.42,24.43,107300.0,18.346,18.346,18.3309,18.3385,107300.0
2014-03-03 13:55:00,24.43,24.47,24.42,24.46,188900.0,18.3385,18.3685,18.3309,18.361,188900.0
2014-03-03 14:00:00,24.46,24.48,24.45,24.47,272900.0,18.361,18.376,18.3535,18.3685,272900.0
2014-03-03 14:05:00,24.47,24.48,24.46,24.46,114400.0,18.3685,18.376,18.361,18.361,114400.0
2014-03-03 14:10:00,24.46,24.5,24.46,24.5,177600.0,18.361,18.391,18.361,18.391,177600.0
2014-03-03 14:15:00,24.49,24.5,24.46,24.47,273300.0,18.3835,18.391,18.361,18.3685,273300.0
2014-03-03 14:20:00,24.47,24.49,24.47,24.48,152500.0,18.3685,18.3835,18.3685,18.376,152500.0
2014-03-03 14:25:00,24.48,24.49,24.45,24.47,150200.0,18.376,18.3835,18.3535,18.3685,150200.0
2014-03-03 14:30:00,24.47,24.5,24.45,24.49,109200.0,18.3685,18.391,18.3535,18.3835,109200.0
2014-03-03 14:35:00,24.48,24.5,24.46,24.48,107800.0,18.376,18.391,18.361,18.376,107800.0
2014-03-03 14:40:00,24.47,24.51,24.47,24.51,145600.0,18.3685,18.3985,18.3685,18.3985,145600.0
2014-03-03 14:45:00,24.5,24.55,24.5,24.54,358900.0,18.391,18.4285,18.391,18.421,358900.0
2014-03-03 14:50:00,24.54,24.55,24.52,24.54,196200.0,18.421,18.4285,18.406,18.421,196200.0
2014-03-03 14:55:00,24.54,24.54,24.48,24.49,189200.0,18.421,18.421,18.376,18.3835,189200.0
2014-03-03 15:00:00,24.48,24.49,24.46,24.46,94500.0,18.376,18.3835,18.361,18.361,94500.0
2014-03-03 15:05:00,24.46,24.48,24.44,24.46,221300.0,18.361,18.376,18.346,18.361,221300.0
2014-03-03 15:10:00,24.46,24.47,24.42,24.43,149800.0,18.361,18.3685,18.3309,18.3385,149800.0
2014-03-03 15:15:00,24.44,24.48,24.43,24.46,201500.0,18.346,18.376,18.3385,18.361,201500.0
2014-03-03 15:20:00,24.45,24.46,24.43,24.45,195500.0,18.3535,18.361,18.3385,18.3535,195500.0
2014-03-03 15:25:00,24.46,24.47,24.41,24.45,301500.0,18.361,18.3685,18.3234,18.3535,301500.0
2014-03-03 15:30:00,24.44,24.46,24.43,24.45,209500.0,18.346,18.361,18.3385,18.3535,209500.0
2014-03-03 15:35:00,24.45,24.48,24.44,24.46,191600.0,18.3535,18.376,18.346,18.361,191600.0
2014-03-03 15:40:00,24.45,24.46,24.42,24.46,310300.0,18.3535,18.361,18.3309,18.361,310300.0
2014-03-03 15:45:00,24.46,24.48,24.42,24.43,398500.0,18.361,18.376,18.3309,18.3385,398500.0
2014-03-03 15:50:00,24.43,24.46,24.43,24.44,791100.0,18.3385,18.361,18.3385,18.346,791100.0
2014-03-03 15:55:00,24.45,24.5,24.44,24.5,745600.0,18.3535,18.391,18.346,18.391,745600.0
2014-03-04 09:30:00,24.7,24.75,24.66,24.7,983800.0,18.5411,18.5787,18.5111,18.5411,983800.0
2014-03-04 09:35:00,24.69,24.72,24.63,24.64,484800.0,18.5336,18.5561,18.4886,18.4961,484800.0
2014-03-04 09:40:00,24.64,24.66,24.59,24.6,309800.0,18.4961,18.5111,18.4586,18.4661,309800.0
2014-03-04 09:45:00,24.6,24.67,24.59,24.67,266000.0,18.4661,18.5186,18.4586,18.5186,266000.0
2014-03-04 09:50:00,24.66,24.69,24.65,24.67,324200.0,18.5111,18.5336,18.5036,18.5186,324200.0
2014-03-04 09:55:00,24.67,24.7,24.66,24.69,280300.0,18.5186,18.5411,18.5111,18.5336,280300.0
2014-03-04 10:00:00,24.69,24.78,24.69,24.7,796300.0,18.5336,18.6012,18.5336,18.5411,796300.0
2014-03-04 10:05:00,24.7,24.75,24.7,24.72,349400.0,18.5411,18.5787,18.5411,18.5561,349400.0
2014-03-04 10:10:00,24.72,24.75,24.71,24.74,247800.0,18.5561,18.5787,18.5486,18.5712,247800.0
2014-03-04 10:15:00,24.75,24.75,24.71,24.72,195100.0,18.5787,18.5787,18.5486,18.5561,195100.0
2014-03-04 10:20:00,24.72,24.73,24.68,24.68,240000.0,18.5561,18.5636,18.5261,18.5261,240000.0
2014-03-04 10:25:00,24.69,24.71,24.65,24.65,195600.0,18.5336,18.5486,18.5036,18.5036,195600.0
2014-03-04 10:30:00,24.65,24.67,24.64,24.67,233000.0,18.5036,18.5186,18.4961,18.5186,233000.0
2014-03-04 10:35:00,24.67,24.68,24.65,24.67,229200.0,18.5186,18.5261,18.5036,18.5186,229200.0
2014-03-04 10:40:00,24.68,24.7,24.64,24.64,232100.0,18.5261,18.5411,18.4961,18.4961,232100.0
2014-03-04 10:45:00,24.64,24.67,24.63,24.63,183000.0,18.4961,18.5186,18.4886,18.4886,183000.0
2014-03-04 10:50:00,24.64,24.65,24.63,24.64,139900.0,18.4961,18.5036,18.4886,18.4961,139900.0
2014-03-04 10:55:00,24.64,24.65,24.62,24.64,176500.0,18.4961,18.5036,18.4811,18.4961,176500.0
2014-03-04 11:00:00,24.63,24.66,24.63,24.66,116400.0,18.4886,18.5111,18.4886,18.5111,116400.0
2014-03-04 11:05:00,24.66,24.66,24.61,24.62,285200.0,18.5111,18.5111,18.4736,18.4811,285200.0
2014-03-04 11:10:00,24.61,24.63,24.6,24.6,151100.0,18.4736,18.4886,18.4661,18.4661,151100.0
2014-03-04 11:15:00,24.6,24.62,24.57,24.58,305000.0,18.4661,18.4811,18.4435,18.451,305000.0
2014-03-04 11:20:00,24.58,24.59,24.55,24.59,294900.0,18.451,18.4586,18.4285,18.4586,294900.0
2014-03-04 11:25:00,24.59,24.59,24.54,24.56,245400.0,18.4586,18.4586,18.421,18.436,245400.0
2014-03-04 11:30:00,24.57,24.57,24.55,24.55,167500.0,18.4435,18.4435,18.4285,18.4285,167500.0
2014-03-04 11:35:00,24.55,24.57,24.54,24.55,143200.0,18.4285,18.4435,18.421,18.4285,143200.0
2014-03-04 11:40:00,24.56,24.56,24.55,24.56,65200.0,18.436,18.436,18.4285,18.436,65200.0
2014-03-04 11:45:00,24.55,24.58,24.55,24.57,151100.0,18.4285,18.451,18.4285,18.4435,151100.0
2014-03-04 11:50:00,24.58,24.6,24.57,24.59,190500.0,18.451,18.4661,18.4435,18.4586,190500.0
2014-03-04 11:55:00,24.58,24.59,24.56,24.57,140800.0,18.451,18.4586,18.436,18.4435,140800.0
2014-03-04 12:00:00,24.57,24.57,24.55,24.55,96700.0,18.4435,18.4435,18.4285,18.4285,96700.0
2014-03-04 12:05:00,24.55,24.56,24.55,24.55,132800.0,18.4285,18.436,18.4285,18.4285,132800.0
2014-03-04 12:10:00,24.55,24.56,24.55,24.55,77100.0,18.4285,18.436,18.4285,18.4285,77100.0
2014-03-04 12:15:00,24.55,24.6,24.55,24.59,150800.0,18.4285,18.4661,18.4285,18.4586,150800.0
2014-03-04 12:20:00,24.6,24.6,24.58,24.59,275700.0,18.4661,18.4661,18.451,18.4586,275700.0
2014-03-04 12:25:00,24.59,24.6,24.58,24.58,82700.0,18.4586,18.4661,18.451,18.451,82700.0
2014-03-04 12:30:00,24.59,24.59,24.56,24.57,217100.0,18.4586,18.4586,18.436,18.4435,217100.0
2014-03-04 12:35:00,24.58,24.59,24.56,24.58,111800.0,18.451,18.4586,18.436,18.451,111800.0
2014-03-04 12:40:00,24.58,24.58,24.56,24.57,68400.0,18.451,18.451,18.436,18.4435,68400.0
2014-03-04 12:45:00,24.57,24.57,24.56,24.57,53200.0,18.4435,18.4435,18.436,18.4435,53200.0
2014-03-04 12:50:00,24.57,24.57,24.54,24.56,248600.0,18.4435,18.4435,18.421,18.436,248600.0
2014-03-04 12:55:00,24.55,24.57,24.55,24.55,206800.0,18.4285,18.4435,18.4285,18.4285,206800.0
2014-03-04 13:00:00,24.56,24.56,24.54,24.55,122900.0,18.436,18.436,18.421,18.4285,122900.0
2014-03-04 13:05:00,24.55,24.55,24.53,24.55,301700.0,18.4285,18.4285,18.4135,18.4285,301700.0
2014-03-04 13:10:00,24.55,24.55,24.54,24.55,49400.0,18.4285,18.4285,18.421,18.4285,49400.0
2014-03-04 13:15:00,24.55,24.57,24.54,24.55,214500.0,18.4285,18.4435,18.421,18.4285,214500.0
2014-03-04 13:20:00,24.55,24.56,24.54,24.55,143700.0,18.4285,18.436,18.421,18.4285,143700.0
2014-03-04 13:25:00,24.55,24.57,24.54,24.56,109200.0,18.4285,18.4435,18.421,18.436,109200.0
2014-03-04 13:30:00,24.56,24.56,24.55,24.56,48200.0,18.436,18.436,18.4285,18.436,48200.0
2014-03-04 13:35:00,24.56,24.58,24.55,24.58,117400.0,18.436,18.451,18.4285,18.451,117400.0
2014-03-04 13:40:00,24.57,24.58,24.57,24.58,110500.0,18.4435,18.451,18.4435,18.451,110500.0
2014-03-04 13:45:00,24.58,24.6,24.54,24.54,321500.0,18.451,18.4661,18.421,18.421,321500.0
2014-03-04 13:50:00,24.54,24.57,24.52,24.53,290600.0,18.421,18.4435,18.406,18.4135,290600.0
2014-03-04 13:55:00,24.53,24.56,24.52,24.55,128000.0,18.4135,18.436,18.406,18.4285,128000.0
2014-03-04 14:00:00,24.55,24.56,24.51,24.51,385400.0,18.4285,18.436,18.3985,18.3985,385400.0
2014-03-04 14:05:00,24.52,24.54,24.5,24.54,286900.0,18.406,18.421,18.391,18.421,286900.0
2014-03-04 14:10:00,24.53,24.55,24.51,24.55,117800.0,18.4135,18.4285,18.3985,18.4285,117800.0
2014-03-04 14:15:00,24.55,24.55,24.53,24.54,109800.0,18.4285,18.4285,18.4135,18.421,109800.0
2014-03-04 14:20:00,24.54,24.55,24.53,24.55,160900.0,18.421,18.4285,18.4135,18.4285,160900.0
2014-03-04 14:25:00,24.54,24.55,24.5,24.52,333900.0,18.421,18.4285,18.391,18.406,333900.0
2014-03-04 14:30:00,24.52,24.54,24.51,24.53,167500.0,18.406,18.421,18.3985,18.4135,167500.0
2014-03-04 14:35:00,24.53,24.54,24.51,24.53,91600.0,18.4135,18.421,18.3985,18.4135,91600.0
2014-03-04 14:40:00,24.53,24.54,24.52,24.53,64700.0,18.4135,18.421,18.406,18.4135,64700.0
2014-03-04 14:45:00,24.54,24.54,24.53,24.53,60200.0,18.421,18.421,18.4135,18.4135,60200.0
2014-03-04 14:50:00,24.54,24.57,24.53,24.57,136200.0,18.421,18.4435,18.4135,18.4435,136200.0
2014-03-04 14:55:00,24.57,24.59,24.56,24.57,175200.0,18.4435,18.4586,18.436,18.4435,175200.0
2014-03-04 15:00:00,24.57,24.59,24.56,24.58,243600.0,18.4435,18.4586,18.436,18.451,243600.0
2014-03-04 15:05:00,24.58,24.59,24.57,24.57,261800.0,18.451,18.4586,18.4435,18.4435,261800.0
2014-03-04 15:10:00,24.58,24.59,24.57,24.59,262600.0,18.451,18.4586,18.4435,18.4586,262600.0
2014-03-04 15:15:00,24.59,24.61,24.58,24.61,400800.0,18.4586,18.4736,18.451,18.4736,400800.0
2014-03-04 15:20:00,24.61,24.61,24.59,24.6,235300.0,18.4736,18.4736,18.4586,18.4661,235300.0
2014-03-04 15:25:00,24.6,24.6,24.56,24.58,303400.0,18.4661,18.4661,18.436,18.451,303400.0
2014-03-04 15:30:00,24.58,24.59,24.57,24.58,158800.0,18.451,18.4586,18.4435,18.451,158800.0
2014-03-04 15:35:00,24.59,24.6,24.57,24.57,271900.0,18.4586,18.4661,18.4435,18.4435,271900.0
2014-03-04 15:40:00,24.57,24.64,24.57,24.64,1553600.0,18.4435,18.4961,18.4435,18.4961,1553600.0
2014-03-04 15:45:00,24.64,24.64,24.6,24.61,948000.0,18.4961,18.4961,18.4661,18.4736,948000.0
2014-03-04 15:50:00,24.61,24.62,24.6,24.62,831100.0,18.4736,18.4811,18.4661,18.4811,831100.0
2014-03-04 15:55:00,24.61,24.64,24.6,24.6,1330900.0,18.4736,18.4961,18.4661,18.4661,1330900.0
2014-03-05 09:30:00,24.68,24.71,24.6,24.61,1274100.0,18.5261,18.5486,18.4661,18.4736,1274100.0
2014-03-05 09:35:00,24.61,24.65,24.58,24.61,236200.0,18.4736,18.5036,18.451,18.4736,236200.0
2014-03-05 09:40:00,24.61,24.67,24.6,24.6,659400.0,18.4736,18.5186,18.4661,18.4661,659400.0
2014-03-05 09:45:00,24.61,24.62,24.57,24.6,278800.0,18.4736,18.4811,18.4435,18.4661,278800.0
2014-03-05 09:50:00,24.6,24.64,24.58,24.64,365800.0,18.4661,18.4961,18.451,18.4961,365800.0
2014-03-05 09:55:00,24.64,24.65,24.57,24.58,449700.0,18.4961,18.5036,18.4435,18.451,449700.0
2014-03-05 10:00:00,24.59,24.61,24.57,24.58,261400.0,18.4586,18.4736,18.4435,18.451,261400.0
2014-03-05 10:05:00,24.58,24.61,24.57,24.59,204400.0,18.451,18.4736,18.4435,18.4586,204400.0
2014-03-05 10:10:00,24.59,24.6,24.57,24.59,144800.0,18.4586,18.4661,18.4435,18.4586,144800.0
2014-03-05 10:15:00,24.59,24.59,24.54,24.55,530300.0,18.4586,18.4586,18.421,18.4285,530300.0
2014-03-05 10:20:00,24.55,24.6,24.55,24.59,488600.0,18.4285,18.4661,18.4285,18.4586,488600.0
2014-03-05 10:25:00,24.59,24.62,24.58,24.59,188300.0,18.4586,18.4811,18.451,18.4586,188300.0
2014-03-05 10:30:00,24.6,24.63,24.59,24.61,251700.0,18.4661,18.4886,18.4586,18.4736,251700.0
2014-03-05 10:35:00,24.61,24.61,24.57,24.58,190000.0,18.4736,18.4736,18.4435,18.451,190000.0
2014-03-05 10:40:00,24.57,24.59,24.56,24.57,148700.0,18.4435,18.4586,18.436,18.4435,148700.0
2014-03-05 10:45:00,24.56,24.56,24.51,24.52,354700.0,18.436,18.436,18.3985,18.406,354700.0
2014-03-05 10:50:00,24.52,24.54,24.49,24.5,358700.0,18.406,18.421,18.3835,18.391,358700.0
2014-03-05 10:55:00,24.51,24.55,24.5,24.54,133100.0,18.3985,18.4285,18.391,18.421,133100.0
2014-03-05 11:00:00,24.55,24.6,24.54,24.58,167200.0,18.4285,18.4661,18.421,18.451,167200.0
2014-03-05 11:05:00,24.58,24.59,24.55,24.57,214100.0,18.451,18.4586,18.4285,18.4435,214100.0
2014-03-05 11:10:00,24.57,24.59,24.56,24.56,141000.0,18.4435,18.4586,18.436,18.436,141000.0
2014-03-05 11:15:00,24.56,24.57,24.52,24.53,162900.0,18.436,18.4435,18.406,18.4135,162900.0
2014-03-05 11:20:00,24.52,24.54,24.52,24.54,233800.0,18.406,18.421,18.406,18.421,233800.0
2014-03-05 11:25:00,24.54,24.54,24.5,24.5,265300.0,18.421,18.421,18.391,18.391,265300.0
2014-03-05 11:30:00,24.51,24.54,24.5,24.53,167200.0,18.3985,18.421,18.391,18.4135,167200.0
2014-03-05 11:35:00,24.54,24.54,24.52,24.54,139900.0,18.421,18.421,18.406,18.421,139900.0
2014-03-05 11:40:00,24.53,24.54,24.5,24.51,184800.0,18.4135,18.421,18.391,18.3985,184800.0
2014-03-05 11:45:00,24.51,24.53,24.5,24.51,232100.0,18.3985,18.4135,18.391,18.3985,232100.0
2014-03-05 11:50:00,24.51,24.53,24.5,24.51,204600.0,18.3985,18.4135,18.391,18.3985,204600.0
2014-03-05 11:55:00,24.5,24.51,24.5,24.5,51300.0,18.391,18.3985,18.391,18.391,51300.0
2014-03-05 12:00:00,24.51,24.51,24.48,24.49,247400.0,18.3985,18.3985,18.376,18.3835,247400.0
2014-03-05 12:05:00,24.49,24.49,24.47,24.47,149700.0,18.3835,18.3835,18.3685,18.3685,149700.0
2014-03-05 12:10:00,24.47,24.48,24.46,24.46,114100.0,18.3685,18.376,18.361,18.361,114100.0
2014-03-05 12:15:00,24.46,24.49,24.45,24.48,129100.0,18.361,18.3835,18.3535,18.376,129100.0
2014-03-05 12:20:00,24.49,24.51,24.48,24.51,115000.0,18.3835,18.3985,18.376,18.3985,115000.0
2014-03-05 12:25:00,24.5,24.51,24.48,24.48,149100.0,18.391,18.3985,18.376,18.376,149100.0
2014-03-05 12:30:00,24.48,24.49,24.48,24.48,58200.0,18.376,18.3835,18.376,18.376,58200.0
2014-03-05 12:35:00,24.49,24.52,24.48,24.51,130000.0,18.3835,18.406,18.376,18.3985,130000.0
2014-03-05 12:40:00,24.51,24.52,24.5,24.51,71100.0,18.3985,18.406,18.391,18.3985,71100.0
2014-03-05 12:45:00,24.5,24.53,24.5,24.53,77500.0,18.391,18.4135,18.391,18.4135,77500.0
2014-03-05 12:50:00,24.53,24.54,24.52,24.52,113800.0,18.4135,18.421,18.406,18.406,113800.0
2014-03-05 12:55:00,24.53,24.54,24.52,24.53,80900.0,18.4135,18.421,18.406,18.4135,80900.0
2014-03-05 13:00:00,24.53,24.54,24.53,24.54,36400.0,18.4135,18.421,18.4135,18.421,36400.0
2014-03-05 13:05:00,24.53,24.54,24.53,24.53,36100.0,18.4135,18.421,18.4135,18.4135,36100.0
2014-03-05 13:10:00,24.53,24.54,24.52,24.53,93700.0,18.4135,18.421,18.406,18.4135,93700.0
2014-03-05 13:15:00,24.52,24.53,24.51,24.52,70400.0,18.406,18.4135,18.3985,18.406,70400.0
2014-03-05 13:20:00,24.52,24.55,24.51,24.53,184000.0,18.406,18.4285,18.3985,18.4135,184000.0
2014-03-05 13:25:00,24.54,24.54,24.51,24.52,84500.0,18.421,18.421,18.3985,18.406,84500.0
2014-03-05 13:30:00,24.51,24.52,24.48,24.5,302200.0,18.3985,18.406,18.376,18.391,302200.0
2014-03-05 13:35:00,24.5,24.51,24.48,24.48,103800.0,18.391,18.3985,18.376,18.376,103800.0
2014-03-05 13:40:00,24.49,24.5,24.48,24.5,59700.0,18.3835,18.391,18.376,18.391,59700.0
2014-03-05 13:45:00,24.49,24.51,24.48,24.49,110800.0,18.3835,18.3985,18.376,18.3835,110800.0
2014-03-05 13:50:00,24.48,24.49,24.46,24.47,135400.0,18.376,18.3835,18.361,18.3685,135400.0
2014-03-05 13:55:00,24.48,24.48,24.46,24.47,84700.0,18.376,18.376,18.361,18.3685,84700.0
2014-03-05 14:00:00,24.47,24.5,24.46,24.47,174400.0,18.3685,18.391,18.361,18.3685,174400.0
2014-03-05 14:05:00,24.47,24.48,24.46,24.46,119700.0,18.3685,18.376,18.361,18.361,119700.0
2014-03-05 14:10:00,24.46,24.48,24.46,24.47,73500.0,18.361,18.376,18.361,18.3685,73500.0
2014-03-05 14:15:00,24.48,24.49,24.46,24.48,197100.0,18.376,18.3835,18.361,18.376,197100.0
2014-03-05 14:20:00,24.48,24.49,24.47,24.47,86600.0,18.376,18.3835,18.3685,18.3685,86600.0
2014-03-05 14:25:00,24.48,24.49,24.47,24.48,97300.0,18.376,18.3835,18.3685,18.376,97300.0
2014-03-05 14:30:00,24.48,24.48,24.47,24.48,92600.0,18.376,18.376,18.3685,18.376,92600.0
2014-03-05 14:35:00,24.49,24.51,24.48,24.5,187900.0,18.3835,18.3985,18.376,18.391,187900.0
2014-03-05 14:40:00,24.5,24.51,24.49,24.5,100500.0,18.391,18.3985,18.3835,18.391,100500.0
2014-03-05 14:45:00,24.49,24.5,24.48,24.5,140000.0,18.3835,18.391,18.376,18.391,140000.0
2014-03-05 14:50:00,24.5,24.5,24.48,24.48,194300.0,18.391,18.391,18.376,18.376,194300.0
2014-03-05 14:55:00,24.48,24.49,24.46,24.46,178400.0,18.376,18.3835,18.361,18.361,178400.0
2014-03-05 15:00:00,24.47,24.47,24.43,24.44,457200.0,18.3685,18.3685,18.3385,18.346,457200.0
2014-03-05 15:05:00,24.45,24.47,24.43,24.43,356200.0,18.3535,18.3685,18.3385,18.3385,356200.0
2014-03-05 15:10:00,24.43,24.44,24.42,24.42,368000.0,18.3385,18.346,18.3309,18.3309,368000.0
2014-03-05 15:15:00,24.42,24.44,24.41,24.41,396600.0,18.3309,18.346,18.3234,18.3234,396600.0
2014-03-05 15:20:00,24.41,24.44,24.4,24.44,510600.0,18.3234,18.346,18.3159,18.346,510600.0
2014-03-05 15:25:00,24.44,24.44,24.42,24.44,234800.0,18.346,18.346,18.3309,18.346,234800.0
2014-03-05 15:30:00,24.43,24.44,24.4,24.43,450300.0,18.3385,18.346,18.3159,18.3385,450300.0
2014-03-05 15:35:00,24.43,24.45,24.42,24.43,417200.0,18.3385,18.3535,18.3309,18.3385,417200.0
2014-03-05 15:40:00,24.43,24.45,24.43,24.44,157800.0,18.3385,18.3535,18.3385,18.346,157800.0
2014-03-05 15:45:00,24.44,24.46,24.43,24.46,437500.0,18.346,18.361,18.3385,18.361,437500.0
2014-03-05 15:50:00,24.46,24.47,24.46,24.46,251100.0,18.361,18.3685,18.361,18.361,251100.0
2014-03-05 15:55:00,24.46,24.5,24.46,24.49,1075100.0,18.361,18.391,18.361,18.3835,1075100.0
2014-03-06 09:30:00,24.56,24.59,24.42,24.43,765100.0,18.436,18.4586,18.3309,18.3385,765100.0
2014-03-06 09:35:00,24.43,24.53,24.42,24.53,282900.0,18.3385,18.4135,18.3309,18.4135,282900.0
2014-03-06 09:40:00,24.53,24.56,24.49,24.51,320100.0,18.4135,18.436,18.3835,18.3985,320100.0
2014-03-06 09:45:00,24.5,24.52,24.49,24.5,259500.0,18.391,18.406,18.3835,18.391,259500.0
2014-03-06 09:50:00,24.5,24.54,24.48,24.5,497900.0,18.391,18.421,18.376,18.391,497900.0
2014-03-06 09:55:00,24.5,24.52,24.48,24.48,362400.0,18.391,18.406,18.376,18.376,362400.0
2014-03-06 10:00:00,24.47,24.49,24.44,24.45,380100.0,18.3685,18.3835,18.346,18.3535,380100.0
2014-03-06 10:05:00,24.46,24.46,24.41,24.43,407600.0,18.361,18.361,18.3234,18.3385,407600.0
2014-03-06 10:10:00,24.44,24.45,24.41,24.41,222100.0,18.346,18.3535,18.3234,18.3234,222100.0
2014-03-06 10:15:00,24.42,24.43,24.39,24.42,287900.0,18.3309,18.3385,18.3084,18.3309,287900.0
2014-03-06 10:20:00,24.42,24.43,24.4,24.43,228600.0,18.3309,18.3385,18.3159,18.3385,228600.0
2014-03-06 10:25:00,24.42,24.46,24.42,24.44,162900.0,18.3309,18.361,18.3309,18.346,162900.0
2014-03-06 10:30:00,24.44,24.44,24.41,24.43,158300.0,18.346,18.346,18.3234,18.3385,158300.0
2014-03-06 10:35:00,24.44,24.44,24.42,24.43,121000.0,18.346,18.346,18.3309,18.3385,121000.0
2014-03-06 10:40:00,24.44,24.44,24.42,24.42,97200.0,18.346,18.346,18.3309,18.3309,97200.0
2014-03-06 10:45:00,24.43,24.43,24.4,24.42,191300.0,18.3385,18.3385,18.3159,18.3309,191300.0
2014-03-06 10:50:00,24.42,24.42,24.39,24.4,263900.0,18.3309,18.3309,18.3084,18.3159,263900.0
2014-03-06 10:55:00,24.39,24.41,24.39,24.4,196900.0,18.3084,18.3234,18.3084,18.3159,196900.0
2014-03-06 11:00:00,24.4,24.4,24.39,24.39,110700.0,18.3159,18.3159,18.3084,18.3084,110700.0
2014-03-06 11:05:00,24.4,24.4,24.38,24.38,161800.0,18.3159,18.3159,18.3009,18.3009,161800.0
2014-03-06 11:10:00,24.39,24.4,24.38,24.39,163600.0,18.3084,18.3159,18.3009,18.3084,163600.0
2014-03-06 11:15:00,24.4,24.4,24.39,24.39,146100.0,18.3159,18.3159,18.3084,18.3084,146100.0
2014-03-06 11:20:00,24.4,24.43,24.39,24.42,129900.0,18.3159,18.3385,18.3084,18.3309,129900.0
2014-03-06 11:25:00,24.42,24.43,24.4,24.42,210400.0,18.3309,18.3385,18.3159,18.3309,210400.0
2014-03-06 11:30:00,24.42,24.54,24.41,24.53,994700.0,18.3309,18.421,18.3234,18.4135,994700.0
2014-03-06 11:35:00,24.52,24.54,24.5,24.5,238400.0,18.406,18.421,18.391,18.391,238400.0
2014-03-06 11:40:00,24.51,24.52,24.5,24.51,210800.0,18.3985,18.406,18.391,18.3985,210800.0
2014-03-06 11:45:00,24.52,24.52,24.5,24.52,246300.0,18.406,18.406,18.391,18.406,246300.0
2014-03-06 11:50:00,24.51,24.56,24.51,24.55,283600.0,18.3985,18.436,18.3985,18.4285,283600.0
2014-03-06 11:55:00,24.54,24.55,24.52,24.52,138300.0,18.421,18.4285,18.406,18.406,138300.0
2014-03-06 12:00:00,24.52,24.56,24.52,24.55,145600.0,18.406,18.436,18.406,18.4285,145600.0
2014-03-06 12:05:00,24.55,24.56,24.54,24.54,180200.0,18.4285,18.436,18.421,18.421,180200.0
2014-03-06 12:10:00,24.54,24.55,24.51,24.51,248400.0,18.421,18.4285,18.3985,18.3985,248400.0
2014-03-06 12:15:00,24.51,24.52,24.51,24.51,79200.0,18.3985,18.406,18.3985,18.3985,79200.0
2014-03-06 12:20:00,24.52,24.52,24.48,24.5,238400.0,18.406,18.406,18.376,18.391,238400.0
2014-03-06 12:25:00,24.5,24.52,24.5,24.51,139500.0,18.391,18.406,18.391,18.3985,139500.0
2014-03-06 12:30:00,24.51,24.52,24.51,24.52,90600.0,18.3985,18.406,18.3985,18.406,90600.0
2014-03-06 12:35:00,24.52,24.52,24.51,24.52,97100.0,18.406,18.406,18.3985,18.406,97100.0
2014-03-06 12:40:00,24.52,24.53,24.51,24.52,148500.0,18.406,18.4135,18.3985,18.406,148500.0
2014-03-06 12:45:00,24.52,24.52,24.51,24.51,97900.0,18.406,18.406,18.3985,18.3985,97900.0
2014-03-06 12:50:00,24.52,24.52,24.51,24.51,145600.0,18.406,18.406,18.3985,18.3985,145600.0
2014-03-06 12:55:00,24.51,24.57,24.51,24.57,638000.0,18.3985,18.4435,18.3985,18.4435,638000.0
2014-03-06 13:00:00,24.57,24.63,24.56,24.61,379900.0,18.4435,18.4886,18.436,18.4736,379900.0
2014-03-06 13:05:00,24.61,24.63,24.6,24.6,268200.0,18.4736,18.4886,18.4661,18.4661,268200.0
2014-03-06 13:10:00,24.61,24.63,24.6,24.63,135700.0,18.4736,18.4886,18.4661,18.4886,135700.0
2014-03-06 13:15:00,24.63,24.65,24.62,24.64,243200.0,18.4886,18.5036,18.4811,18.4961,243200.0
2014-03-06 13:20:00,24.64,24.65,24.63,24.65,200500.0,18.4961,18.5036,18.4886,18.5036,200500.0
2014-03-06 13:25:00,24.65,24.65,24.6,24.6,567100.0,18.5036,18.5036,18.4661,18.4661,567100.0
2014-03-06 13:30:00,24.6,24.61,24.58,24.58,244700.0,18.4661,18.4736,18.451,18.451,244700.0
2014-03-06 13:35:00,24.58,24.6,24.54,24.56,298800.0,18.451,18.4661,18.421,18.436,298800.0
2014-03-06 13:40:00,24.55,24.56,24.53,24.55,253600.0,18.4285,18.436,18.4135,18.4285,253600.0
2014-03-06 13:45:00,24.55,24.56,24.53,24.54,166600.0,18.4285,18.436,18.4135,18.421,166600.0
2014-03-06 13:50:00,24.54,24.56,24.53,24.54,170300.0,18.421,18.436,18.4135,18.421,170300.0
2014-03-06 13:55:00,24.54,24.55,24.53,24.55,180800.0,18.421,18.4285,18.4135,18.4285,180800.0
2014-03-06 14:00:00,24.55,24.58,24.54,24.58,274800.0,18.4285,18.451,18.421,18.451,274800.0
2014-03-06 14:05:00,24.57,24.59,24.56,24.57,505500.0,18.4435,18.4586,18.436,18.4435,505500.0
2014-03-06 14:10:00,24.58,24.61,24.57,24.61,122500.0,18.451,18.4736,18.4435,18.4736,122500.0
2014-03-06 14:15:00,24.61,24.63,24.59,24.6,172600.0,18.4736,18.4886,18.4586,18.4661,172600.0
2014-03-06 14:20:00,24.6,24.62,24.59,24.62,64200.0,18.4661,18.4811,18.4586,18.4811,64200.0
2014-03-06 14:25:00,24.62,24.65,24.61,24.64,136300.0,18.4811,18.5036,18.4736,18.4961,136300.0
2014-03-06 14:30:00,24.64,24.64,24.63,24.63,154400.0,18.4961,18.4961,18.4886,18.4886,154400.0
2014-03-06 14:35:00,24.63,24.64,24.62,24.62,64400.0,18.4886,18.4961,18.4811,18.4811,64400.0
2014-03-06 14:40:00,24.63,24.64,24.62,24.63,378800.0,18.4886,18.4961,18.4811,18.4886,378800.0
2014-03-06 14:45:00,24.64,24.64,24.61,24.62,245800.0,18.4961,18.4961,18.4736,18.4811,245800.0
2014-03-06 14:50:00,24.63,24.64,24.62,24.64,354600.0,18.4886,18.4961,18.4811,18.4961,354600.0
2014-03-06 14:55:00,24.63,24.64,24.61,24.61,141600.0,18.4886,18.4961,18.4736,18.4736,141600.0
2014-03-06 15:00:00,24.61,24.62,24.6,24.6,78900.0,18.4736,18.4811,18.4661,18.4661,78900.0
2014-03-06 15:05:00,24.6,24.61,24.58,24.59,209600.0,18.4661,18.4736,18.451,18.4586,209600.0
2014-03-06 15:10:00,24.58,24.61,24.58,24.6,177400.0,18.451,18.4736,18.451,18.4661,177400.0
2014-03-06 15:15:00,24.6,24.63,24.6,24.62,169500.0,18.4661,18.4886,18.4661,18.4811,169500.0
2014-03-06 15:20:00,24.63,24.63,24.61,24.62,158100.0,18.4886,18.4886,18.4736,18.4811,158100.0
2014-03-06 15:25:00,24.61,24.63,24.61,24.63,151100.0,18.4736,18.4886,18.4736,18.4886,151100.0
2014-03-06 15:30:00,24.63,24.63,24.62,24.63,152500.0,18.4886,18.4886,18.4811,18.4886,152500.0
2014-03-06 15:35:00,24.62,24.64,24.61,24.61,196000.0,18.4811,18.4961,18.4736,18.4736,196000.0
2014-03-06 15:40:00,24.62,24.62,24.61,24.61,115000.0,18.4811,18.4811,18.4736,18.4736,115000.0
2014-03-06 15:45:00,24.61,24.62,24.57,24.57,414900.0,18.4736,18.4811,18.4435,18.4435,414900.0
2014-03-06 15:50:00,24.58,24.59,24.56,24.59,545200.0,18.451,18.4586,18.436,18.4586,545200.0
2014-03-06 15:55:00,24.59,24.64,24.58,24.63,1452600.0,18.4586,18.4961,18.451,18.4886,1452600.0
2014-03-07 09:30:00,24.7,24.78,24.63,24.64,1221400.0,18.5411,18.6012,18.4886,18.4961,1221400.0
2014-03-07 09:35:00,24.64,24.77,24.64,24.74,490500.0,18.4961,18.5937,18.4961,18.5712,490500.0
2014-03-07 09:40:00,24.74,24.81,24.73,24.79,838800.0,18.5712,18.6237,18.5636,18.6087,838800.0
2014-03-07 09:45:00,24.79,24.85,24.79,24.82,671800.0,18.6087,18.6537,18.6087,18.6312,671800.0
2014-03-07 09:50:00,24.81,24.81,24.71,24.8,822000.0,18.6237,18.6237,18.5486,18.6162,822000.0
2014-03-07 09:55:00,24.8,24.8,24.76,24.77,477900.0,18.6162,18.6162,18.5862,18.5937,477900.0
2014-03-07 10:00:00,24.76,24.78,24.71,24.76,474100.0,18.5862,18.6012,18.5486,18.5862,474100.0
2014-03-07 10:05:00,24.76,24.8,24.76,24.79,628500.0,18.5862,18.6162,18.5862,18.6087,628500.0
2014-03-07 10:10:00,24.8,24.8,24.77,24.78,530000.0,18.6162,18.6162,18.5937,18.6012,530000.0
2014-03-07 10:15:00,24.78,24.8,24.78,24.8,276700.0,18.6012,18.6162,18.6012,18.6162,276700.0
2014-03-07 10:20:00,24.8,24.8,24.79,24.8,189500.0,18.6162,18.6162,18.6087,18.6162,189500.0
2014-03-07 10:25:00,24.8,24.82,24.79,24.82,241500.0,18.6162,18.6312,18.6087,18.6312,241500.0
2014-03-07 10:30:00,24.82,24.84,24.81,24.83,241800.0,18.6312,18.6462,18.6237,18.6387,241800.0
2014-03-07 10:35:00,24.83,24.84,24.81,24.81,275500.0,18.6387,18.6462,18.6237,18.6237,275500.0
2014-03-07 10:40:00,24.82,24.84,24.81,24.82,331300.0,18.6312,18.6462,18.6237,18.6312,331300.0
2014-03-07 10:45:00,24.83,24.83,24.78,24.78,323700.0,18.6387,18.6387,18.6012,18.6012,323700.0
2014-03-07 10:50:00,24.79,24.79,24.75,24.76,232800.0,18.6087,18.6087,18.5787,18.5862,232800.0
2014-03-07 10:55:00,24.76,24.76,24.71,24.71,279900.0,18.5862,18.5862,18.5486,18.5486,279900.0
2014-03-07 11:00:00,24.72,24.72,24.65,24.66,264400.0,18.5561,18.5561,18.5036,18.5111,264400.0
2014-03-07 11:05:00,24.67,24.67,24.63,24.65,292100.0,18.5186,18.5186,18.4886,18.5036,292100.0
2014-03-07 11:10:00,24.65,24.66,24.61,24.61,766400.0,18.5036,18.5111,18.4736,18.4736,766400.0
2014-03-07 11:15:00,24.62,24.63,24.59,24.61,209300.0,18.4811,18.4886,18.4586,18.4736,209300.0
2014-03-07 11:20:00,24.61,24.63,24.61,24.62,290100.0,18.4736,18.4886,18.4736,18.4811,290100.0
2014-03-07 11:25:00,24.62,24.63,24.61,24.62,125700.0,18.4811,18.4886,18.4736,18.4811,125700.0
2014-03-07 11:30:00,24.62,24.63,24.61,24.61,124100.0,18.4811,18.4886,18.4736,18.4736,124100.0
2014-03-07 11:35:00,24.62,24.64,24.61,24.62,236000.0,18.4811,18.4961,18.4736,18.4811,236000.0
2014-03-07 11:40:00,24.62,24.66,24.62,24.66,191800.0,18.4811,18.5111,18.4811,18.5111,191800.0
2014-03-07 11:45:00,24.65,24.67,24.64,24.64,77500.0,18.5036,18.5186,18.4961,18.4961,77500.0
2014-03-07 11:50:00,24.65,24.65,24.63,24.64,146400.0,18.5036,18.5036,18.4886,18.4961,146400.0
2014-03-07 11:55:00,24.64,24.71,24.64,24.7,207200.0,18.4961,18.5486,18.4961,18.5411,207200.0
2014-03-07 12:00:00,24.7,24.71,24.68,24.7,229100.0,18.5411,18.5486,18.5261,18.5411,229100.0
2014-03-07 12:05:00,24.7,24.7,24.64,24.65,212000.0,18.5411,18.5411,18.4961,18.5036,212000.0
2014-03-07 12:10:00,24.66,24.66,24.63,24.63,186200.0,18.5111,18.5111,18.4886,18.4886,186200.0
2014-03-07 12:15:00,24.63,24.64,24.62,24.63,164700.0,18.4886,18.4961,18.4811,18.4886,164700.0
2014-03-07 12:20:00,24.63,24.64,24.62,24.64,131900.0,18.4886,18.4961,18.4811,18.4961,131900.0
2014-03-07 12:25:00,24.64,24.64,24.62,24.63,129300.0,18.4961,18.4961,18.4811,18.4886,129300.0
2014-03-07 12:30:00,24.64,24.64,24.61,24.62,159500.0,18.4961,18.4961,18.4736,18.4811,159500.0
2014-03-07 12:35:00,24.61,24.62,24.61,24.62,84400.0,18.4736,18.4811,18.4736,18.4811,84400.0
2014-03-07 12:40:00,24.61,24.63,24.61,24.62,84700.0,18.4736,18.4886,18.4736,18.4811,84700.0
2014-03-07 12:45:00,24.62,24.63,24.61,24.62,119900.0,18.4811,18.4886,18.4736,18.4811,119900.0
2014-03-07 12:50:00,24.62,24.63,24.61,24.62,98100.0,18.4811,18.4886,18.4736,18.4811,98100.0
2014-03-07 12:55:00,24.63,24.66,24.62,24.64,357800.0,18.4886,18.5111,18.4811,18.4961,357800.0
2014-03-07 13:00:00,24.65,24.66,24.64,24.65,323000.0,18.5036,18.5111,18.4961,18.5036,323000.0
2014-03-07 13:05:00,24.65,24.71,24.65,24.7,162600.0,18.5036,18.5486,18.5036,18.5411,162600.0
2014-03-07 13:10:00,24.71,24.73,24.7,24.73,171200.0,18.5486,18.5636,18.5411,18.5636,171200.0
2014-03-07 13:15:00,24.72,24.73,24.7,24.71,254000.0,18.5561,18.5636,18.5411,18.5486,254000.0
2014-03-07 13:20:00,24.71,24.73,24.71,24.71,146600.0,18.5486,18.5636,18.5486,18.5486,146600.0
2014-03-07 13:25:00,24.72,24.72,24.69,24.69,65800.0,18.5561,18.5561,18.5336,18.5336,65800.0
2014-03-07 13:30:00,24.7,24.72,24.67,24.71,192700.0,18.5411,18.5561,18.5186,18.5486,192700.0
2014-03-07 13:35:00,24.71,24.73,24.69,24.71,213100.0,18.5486,18.5636,18.5336,18.5486,213100.0
2014-03-07 13:40:00,24.71,24.72,24.69,24.7,93400.0,18.5486,18.5561,18.5336,18.5411,93400.0
2014-03-07 13:45:00,24.7,24.71,24.68,24.69,90400.0,18.5411,18.5486,18.5261,18.5336,90400.0
2014-03-07 13:50:00,24.68,24.71,24.67,24.71,215600.0,18.5261,18.5486,18.5186,18.5486,215600.0
2014-03-07 13:55:00,24.71,24.79,24.71,24.77,668800.0,18.5486,18.6087,18.5486,18.5937,668800.0
2014-03-07 14:00:00,24.77,24.78,24.73,24.77,155600.0,18.5937,18.6012,18.5636,18.5937,155600.0
2014-03-07 14:05:00,24.77,24.77,24.73,24.74,200000.0,18.5937,18.5937,18.5636,18.5712,200000.0
2014-03-07 14:10:00,24.73,24.75,24.73,24.73,124100.0,18.5636,18.5787,18.5636,18.5636,124100.0
2014-03-07 14:15:00,24.74,24.74,24.69,24.69,210700.0,18.5712,18.5712,18.5336,18.5336,210700.0
2014-03-07 14:20:00,24.7,24.7,24.66,24.69,133200.0,18.5411,18.5411,18.5111,18.5336,133200.0
2014-03-07 14:25:00,24.68,24.71,24.66,24.7,519300.0,18.5261,18.5486,18.5111,18.5411,519300.0
2014-03-07 14:30:00,24.7,24.71,24.69,24.71,151000.0,18.5411,18.5486,18.5336,18.5486,151000.0
2014-03-07 14:35:00,24.7,24.72,24.69,24.7,230100.0,18.5411,18.5561,18.5336,18.5411,230100.0
2014-03-07 14:40:00,24.71,24.71,24.67,24.67,97600.0,18.5486,18.5486,18.5186,18.5186,97600.0
2014-03-07 14:45:00,24.67,24.71,24.67,24.69,184100.0,18.5186,18.5486,18.5186,18.5336,184100.0
2014-03-07 14:50:00,24.69,24.71,24.68,24.68,174600.0,18.5336,18.5486,18.5261,18.5261,174600.0
2014-03-07 14:55:00,24.68,24.69,24.65,24.65,166600.0,18.5261,18.5336,18.5036,18.5036,166600.0
2014-03-07 15:00:00,24.65,24.67,24.64,24.64,157200.0,18.5036,18.5186,18.4961,18.4961,157200.0
2014-03-07 15:05:00,24.64,24.65,24.63,24.64,233500.0,18.4961,18.5036,18.4886,18.4961,233500.0
2014-03-07 15:10:00,24.64,24.67,24.63,24.66,172600.0,18.4961,18.5186,18.4886,18.5111,172600.0
2014-03-07 15:15:00,24.67,24.68,24.66,24.67,86400.0,18.5186,18.5261,18.5111,18.5186,86400.0
2014-03-07 15:20:00,24.66,24.67,24.64,24.64,119800.0,18.5111,18.5186,18.4961,18.4961,119800.0
2014-03-07 15:25:00,24.64,24.65,24.63,24.64,135100.0,18.4961,18.5036,18.4886,18.4961,135100.0
2014-03-07 15:30:00,24.64,24.64,24.6,24.62,245000.0,18.4961,18.4961,18.4661,18.4811,245000.0
2014-03-07 15:35:00,24.61,24.62,24.57,24.58,307900.0,18.4736,18.4811,18.4435,18.451,307900.0
2014-03-07 15:40:00,24.58,24.63,24.58,24.63,277100.0,18.451,18.4886,18.451,18.4886,277100.0
2014-03-07 15:45:00,24.63,24.63,24.61,24.61,227700.0,18.4886,18.4886,18.4736,18.4736,227700.0
2014-03-07 15:50:00,24.61,24.65,24.61,24.64,491200.0,18.4736,18.5036,18.4736,18.4961,491200.0
2014-03-07 15:55:00,24.64,24.65,24.61,24.64,1064000.0,18.4961,18.5036,18.4736,18.4961,1064000.0
2014-03-10 09:30:00,24.61,24.7,24.58,24.63,680600.0,18.4736,18.5411,18.451,18.4886,680600.0
2014-03-10 09:35:00,24.65,24.67,24.62,24.65,448400.0,18.5036,18.5186,18.4811,18.5036,448400.0
2014-03-10 09:40:00,24.64,24.7,24.63,24.69,318400.0,18.4961,18.5411,18.4886,18.5336,318400.0
2014-03-10 09:45:00,24.7,24.73,24.69,24.7,356300.0,18.5411,18.5636,18.5336,18.5411,356300.0
2014-03-10 09:50:00,24.69,24.77,24.69,24.76,447600.0,18.5336,18.5937,18.5336,18.5862,447600.0
2014-03-10 09:55:00,24.77,24.77,24.75,24.75,376100.0,18.5937,18.5937,18.5787,18.5787,376100.0
2014-03-10 10:00:00,24.76,24.76,24.74,24.74,424800.0,18.5862,18.5862,18.5712,18.5712,424800.0
2014-03-10 10:05:00,24.75,24.75,24.71,24.72,316200.0,18.5787,18.5787,18.5486,18.5561,316200.0
2014-03-10 10:10:00,24.72,24.73,24.68,24.68,163300.0,18.5561,18.5636,18.5261,18.5261,163300.0
2014-03-10 10:15:00,24.68,24.69,24.67,24.68,379900.0,18.5261,18.5336,18.5186,18.5261,379900.0
2014-03-10 10:20:00,24.68,24.71,24.68,24.71,141200.0,18.5261,18.5486,18.5261,18.5486,141200.0
2014-03-10 10:25:00,24.7,24.72,24.69,24.71,235400.0,18.5411,18.5561,18.5336,18.5486,235400.0
2014-03-10 10:30:00,24.71,24.74,24.69,24.73,410700.0,18.5486,18.5712,18.5336,18.5636,410700.0
2014-03-10 10:35:00,24.74,24.77,24.73,24.76,218700.0,18.5712,18.5937,18.5636,18.5862,218700.0
2014-03-10 10:40:00,24.75,24.76,24.72,24.73,814700.0,18.5787,18.5862,18.5561,18.5636,814700.0
2014-03-10 10:45:00,24.73,24.76,24.71,24.75,291700.0,18.5636,18.5862,18.5486,18.5787,291700.0
2014-03-10 10:50:00,24.75,24.76,24.71,24.71,456400.0,18.5787,18.5862,18.5486,18.5486,456400.0
2014-03-10 10:55:00,24.71,24.72,24.69,24.71,348500.0,18.5486,18.5561,18.5336,18.5486,348500.0
2014-03-10 11:00:00,24.71,24.71,24.68,24.71,269900.0,18.5486,18.5486,18.5261,18.5486,269900.0
2014-03-10 11:05:00,24.71,24.73,24.7,24.72,215800.0,18.5486,18.5636,18.5411,18.5561,215800.0
2014-03-10 11:10:00,24.71,24.75,24.71,24.75,222400.0,18.5486,18.5787,18.5486,18.5787,222400.0
2014-03-10 11:15:00,24.75,24.77,24.74,24.74,253600.0,18.5787,18.5937,18.5712,18.5712,253600.0
2014-03-10 11:20:00,24.74,24.77,24.73,24.77,342900.0,18.5712,18.5937,18.5636,18.5937,342900.0
2014-03-10 11:25:00,24.77,24.8,24.76,24.79,294700.0,18.5937,18.6162,18.5862,18.6087,294700.0
2014-03-10 11:30:00,24.78,24.8,24.76,24.78,201500.0,18.6012,18.6162,18.5862,18.6012,201500.0
2014-03-10 11:35:00,24.77,24.79,24.77,24.79,161300.0,18.5937,18.6087,18.5937,18.6087,161300.0
2014-03-10 11:40:00,24.79,24.82,24.78,24.81,333000.0,18.6087,18.6312,18.6012,18.6237,333000.0
2014-03-10 11:45:00,24.8,24.82,24.8,24.8,151100.0,18.6162,18.6312,18.6162,18.6162,151100.0
2014-03-10 11:50:00,24.8,24.84,24.8,24.81,453600.0,18.6162,18.6462,18.6162,18.6237,453600.0
2014-03-10 11:55:00,24.81,24.82,24.78,24.8,209300.0,18.6237,18.6312,18.6012,18.6162,209300.0
2014-03-10 12:00:00,24.8,24.8,24.78,24.78,96800.0,18.6162,18.6162,18.6012,18.6012,96800.0
2014-03-10 12:05:00,24.78,24.79,24.76,24.77,84400.0,18.6012,18.6087,18.5862,18.5937,84400.0
2014-03-10 12:10:00,24.77,24.79,24.76,24.76,401000.0,18.5937,18.6087,18.5862,18.5862,401000.0
2014-03-10 12:15:00,24.76,24.79,24.76,24.78,150200.0,18.5862,18.6087,18.5862,18.6012,150200.0
2014-03-10 12:20:00,24.79,24.81,24.78,24.8,152000.0,18.6087,18.6237,18.6012,18.6162,152000.0
2014-03-10 12:25:00,24.81,24.82,24.8,24.8,196900.0,18.6237,18.6312,18.6162,18.6162,196900.0
2014-03-10 12:30:00,24.81,24.84,24.81,24.84,295700.0,18.6237,18.6462,18.6237,18.6462,295700.0
2014-03-10 12:35:00,24.84,24.85,24.84,24.85,210300.0,18.6462,18.6537,18.6462,18.6537,210300.0
2014-03-10 12:40:00,24.84,24.85,24.82,24.84,269100.0,18.6462,18.6537,18.6312,18.6462,269100.0
2014-03-10 12:45:00,24.85,24.85,24.84,24.84,168700.0,18.6537,18.6537,18.6462,18.6462,168700.0
2014-03-10 12:50:00,24.84,24.86,24.83,24.86,303800.0,18.6462,18.6612,18.6387,18.6612,303800.0
2014-03-10 12:55:00,24.85,24.88,24.83,24.88,323500.0,18.6537,18.6762,18.6387,18.6762,323500.0
2014-03-10 13:00:00,24.87,24.89,24.86,24.86,222400.0,18.6687,18.6838,18.6612,18.6612,222400.0
2014-03-10 13:05:00,24.87,24.87,24.86,24.86,91700.0,18.6687,18.6687,18.6612,18.6612,91700.0
2014-03-10 13:10:00,24.87,24.87,24.84,24.84,115900.0,18.6687,18.6687,18.6462,18.6462,115900.0
2014-03-10 13:15:00,24.84,24.86,24.83,24.84,378900.0,18.6462,18.6612,18.6387,18.6462,378900.0
2014-03-10 13:20:00,24.84,24.85,24.83,24.84,98400.0,18.6462,18.6537,18.6387,18.6462,98400.0
2014-03-10 13:25:00,24.84,24.85,24.84,24.85,56800.0,18.6462,18.6537,18.6462,18.6537,56800.0
2014-03-10 13:30:00,24.85,24.86,24.83,24.83,303800.0,18.6537,18.6612,18.6387,18.6387,303800.0
2014-03-10 13:35:00,24.84,24.84,24.82,24.82,86200.0,18.6462,18.6462,18.6312,18.6312,86200.0
2014-03-10 13:40:00,24.82,24.84,24.82,24.82,336700.0,18.6312,18.6462,18.6312,18.6312,336700.0
2014-03-10 13:45:00,24.82,24.83,24.81,24.81,76200.0,18.6312,18.6387,18.6237,18.6237,76200.0
2014-03-10 13:50:00,24.82,24.84,24.81,24.82,227600.0,18.6312,18.6462,18.6237,18.6312,227600.0
2014-03-10 13:55:00,24.83,24.83,24.82,24.82,71500.0,18.6387,18.6387,18.6312,18.6312,71500.0
2014-03-10 14:00:00,24.82,24.82,24.8,24.81,172600.0,18.6312,18.6312,18.6162,18.6237,172600.0
2014-03-10 14:05:00,24.81,24.82,24.8,24.82,143400.0,18.6237,18.6312,18.6162,18.6312,143400.0
2014-03-10 14:10:00,24.82,24.82,24.81,24.81,86100.0,18.6312,18.6312,18.6237,18.6237,86100.0
2014-03-10 14:15:00,24.81,24.82,24.8,24.81,161900.0,18.6237,18.6312,18.6162,18.6237,161900.0
2014-03-10 14:20:00,24.81,24.82,24.78,24.81,348800.0,18.6237,18.6312,18.6012,18.6237,348800.0
2014-03-10 14:25:00,24.8,24.81,24.8,24.81,132000.0,18.6162,18.6237,18.6162,18.6237,132000.0
2014-03-10 14:30:00,24.8,24.82,24.8,24.82,114800.0,18.6162,18.6312,18.6162,18.6312,114800.0
2014-03-10 14:35:00,24.82,24.83,24.81,24.83,84300.0,18.6312,18.6387,18.6237,18.6387,84300.0
2014-03-10 14:40:00,24.83,24.83,24.82,24.82,76900.0,18.6387,18.6387,18.6312,18.6312,76900.0
2014-03-10 14:45:00,24.83,24.85,24.82,24.85,131700.0,18.6387,18.6537,18.6312,18.6537,131700.0
2014-03-10 14:50:00,24.84,24.85,24.83,24.84,123000.0,18.6462,18.6537,18.6387,18.6462,123000.0
2014-03-10 14:55:00,24.84,24.84,24.83,24.84,94100.0,18.6462,18.6462,18.6387,18.6462,94100.0
2014-03-10 15:00:00,24.84,24.84,24.82,24.83,120400.0,18.6462,18.6462,18.6312,18.6387,120400.0
2014-03-10 15:05:00,24.83,24.83,24.81,24.82,174500.0,18.6387,18.6387,18.6237,18.6312,174500.0
2014-03-10 15:10:00,24.82,24.82,24.79,24.8,202800.0,18.6312,18.6312,18.6087,18.6162,202800.0
2014-03-10 15:15:00,24.8,24.83,24.8,24.83,245000.0,18.6162,18.6387,18.6162,18.6387,245000.0
2014-03-10 15:20:00,24.83,24.84,24.82,24.84,92400.0,18.6387,18.6462,18.6312,18.6462,92400.0
2014-03-10 15:25:00,24.83,24.85,24.82,24.84,259400.0,18.6387,18.6537,18.6312,18.6462,259400.0
2014-03-10 15:30:00,24.84,24.87,24.83,24.86,825700.0,18.6462,18.6687,18.6387,18.6612,825700.0
2014-03-10 15:35:00,24.86,24.86,24.85,24.86,267700.0,18.6612,18.6612,18.6537,18.6612,267700.0
2014-03-10 15:40:00,24.86,24.86,24.84,24.85,529800.0,18.6612,18.6612,18.6462,18.6537,529800.0
2014-03-10 15:45:00,24.84,24.87,24.84,24.85,663700.0,18.6462,18.6687,18.6462,18.6537,663700.0
2014-03-10 15:50:00,24.85,24.86,24.84,24.85,907700.0,18.6537,18.6612,18.6462,18.6537,907700.0
2014-03-10 15:55:00,24.84,24.85,24.83,24.85,1536300.0,18.6462,18.6537,18.6387,18.6537,1536300.0
2014-03-11 09:30:00,24.75,24.81,24.7,24.79,1020600.0,18.5787,18.6237,18.5411,18.6087,1020600.0
2014-03-11 09:35:00,24.79,24.85,24.73,24.85,578700.0,18.6087,18.6537,18.5636,18.6537,578700.0
2014-03-11 09:40:00,24.85,24.85,24.75,24.78,731000.0,18.6537,18.6537,18.5787,18.6012,731000.0
2014-03-11 09:45:00,24.78,24.81,24.75,24.78,499300.0,18.6012,18.6237,18.5787,18.6012,499300.0
2014-03-11 09:50:00,24.78,24.81,24.75,24.77,460700.0,18.6012,18.6237,18.5787,18.5937,460700.0
2014-03-11 09:55:00,24.77,24.77,24.72,24.73,389300.0,18.5937,18.5937,18.5561,18.5636,389300.0
2014-03-11 10:00:00,24.74,24.76,24.66,24.7,650000.0,18.5712,18.5862,18.5111,18.5411,650000.0
2014-03-11 10:05:00,24.69,24.72,24.67,24.72,354400.0,18.5336,18.5561,18.5186,18.5561,354400.0
2014-03-11 10:10:00,24.71,24.73,24.69,24.7,283300.0,18.5486,18.5636,18.5336,18.5411,283300.0
2014-03-11 10:15:00,24.71,24.74,24.7,24.72,489000.0,18.5486,18.5712,18.5411,18.5561,489000.0
2014-03-11 10:20:00,24.73,24.74,24.71,24.72,911700.0,18.5636,18.5712,18.5486,18.5561,911700.0
2014-03-11 10:25:00,24.71,24.77,24.71,24.76,575700.0,18.5486,18.5937,18.5486,18.5862,575700.0
2014-03-11 10:30:00,24.75,24.78,24.74,24.75,294500.0,18.5787,18.6012,18.5712,18.5787,294500.0
2014-03-11 10:35:00,24.75,24.8,24.74,24.76,244500.0,18.5787,18.6162,18.5712,18.5862,244500.0
2014-03-11 10:40:00,24.77,24.8,24.76,24.78,170800.0,18.5937,18.6162,18.5862,18.6012,170800.0
2014-03-11 10:45:00,24.78,24.78,24.76,24.77,193200.0,18.6012,18.6012,18.5862,18.5937,193200.0
2014-03-11 10:50:00,24.77,24.8,24.76,24.8,209200.0,18.5937,18.6162,18.5862,18.6162,209200.0
2014-03-11 10:55:00,24.8,24.85,24.79,24.83,568800.0,18.6162,18.6537,18.6087,18.6387,568800.0
2014-03-11 11:00:00,24.84,24.85,24.81,24.81,139400.0,18.6462,18.6537,18.6237,18.6237,139400.0
2014-03-11 11:05:00,24.82,24.82,24.8,24.81,178900.0,18.6312,18.6312,18.6162,18.6237,178900.0
2014-03-11 11:10:00,24.82,24.82,24.8,24.81,422100.0,18.6312,18.6312,18.6162,18.6237,422100.0
2014-03-11 11:15:00,24.82,24.84,24.81,24.82,250800.0,18.6312,18.6462,18.6237,18.6312,250800.0
2014-03-11 11:20:00,24.81,24.82,24.8,24.81,144800.0,18.6237,18.6312,18.6162,18.6237,144800.0
2014-03-11 11:25:00,24.8,24.82,24.8,24.82,148800.0,18.6162,18.6312,18.6162,18.6312,148800.0
2014-03-11 11:30:00,24.81,24.82,24.8,24.81,98500.0,18.6237,18.6312,18.6162,18.6237,98500.0
2014-03-11 11:35:00,24.81,24.81,24.8,24.81,136900.0,18.6237,18.6237,18.6162,18.6237,136900.0
2014-03-11 11:40:00,24.81,24.81,24.75,24.77,265100.0,18.6237,18.6237,18.5787,18.5937,265100.0
2014-03-11 11:45:00,24.77,24.79,24.76,24.76,195000.0,18.5937,18.6087,18.5862,18.5862,195000.0
2014-03-11 11:50:00,24.76,24.77,24.74,24.75,159100.0,18.5862,18.5937,18.5712,18.5787,159100.0
2014-03-11 11:55:00,24.75,24.76,24.74,24.76,82600.0,18.5787,18.5862,18.5712,18.5862,82600.0
2014-03-11 12:00:00,24.76,24.76,24.71,24.73,319900.0,18.5862,18.5862,18.5486,18.5636,319900.0
2014-03-11 12:05:00,24.73,24.73,24.71,24.71,127500.0,18.5636,18.5636,18.5486,18.5486,127500.0
2014-03-11 12:10:00,24.72,24.73,24.7,24.72,224400.0,18.5561,18.5636,18.5411,18.5561,224400.0
2014-03-11 12:15:00,24.73,24.73,24.68,24.7,263800.0,18.5636,18.5636,18.5261,18.5411,263800.0
2014-03-11 12:20:00,24.7,24.72,24.69,24.72,123100.0,18.5411,18.5561,18.5336,18.5561,123100.0
2014-03-11 12:25:00,24.72,24.72,24.68,24.68,322000.0,18.5561,18.5561,18.5261,18.5261,322000.0
2014-03-11 12:30:00,24.69,24.72,24.68,24.71,117200.0,18.5336,18.5561,18.5261,18.5486,117200.0
2014-03-11 12:35:00,24.71,24.72,24.7,24.7,79500.0,18.5486,18.5561,18.5411,18.5411,79500.0
2014-03-11 12:40:00,24.7,24.71,24.69,24.71,109900.0,18.5411,18.5486,18.5336,18.5486,109900.0
2014-03-11 12:45:00,24.71,24.71,24.69,24.71,108900.0,18.5486,18.5486,18.5336,18.5486,108900.0
2014-03-11 12:50:00,24.71,24.71,24.67,24.68,139300.0,18.5486,18.5486,18.5186,18.5261,139300.0
2014-03-11 12:55:00,24.69,24.73,24.68,24.72,207900.0,18.5336,18.5636,18.5261,18.5561,207900.0
2014-03-11 13:00:00,24.71,24.71,24.66,24.68,299200.0,18.5486,18.5486,18.5111,18.5261,299200.0
2014-03-11 13:05:00,24.68,24.68,24.65,24.68,229400.0,18.5261,18.5261,18.5036,18.5261,229400.0
2014-03-11 13:10:00,24.68,24.7,24.67,24.7,63800.0,18.5261,18.5411,18.5186,18.5411,63800.0
2014-03-11 13:15:00,24.7,24.7,24.68,24.68,140500.0,18.5411,18.5411,18.5261,18.5261,140500.0
2014-03-11 13:20:00,24.69,24.69,24.66,24.67,171900.0,18.5336,18.5336,18.5111,18.5186,171900.0
2014-03-11 13:25:00,24.66,24.68,24.66,24.67,248000.0,18.5111,18.5261,18.5111,18.5186,248000.0
2014-03-11 13:30:00,24.67,24.69,24.66,24.68,217500.0,18.5186,18.5336,18.5111,18.5261,217500.0
2014-03-11 13:35:00,24.68,24.7,24.67,24.69,209400.0,18.5261,18.5411,18.5186,18.5336,209400.0
2014-03-11 13:40:00,24.69,24.69,24.68,24.68,86100.0,18.5336,18.5336,18.5261,18.5261,86100.0
2014-03-11 13:45:00,24.69,24.71,24.68,24.71,115900.0,18.5336,18.5486,18.5261,18.5486,115900.0
2014-03-11 13:50:00,24.71,24.71,24.7,24.71,51900.0,18.5486,18.5486,18.5411,18.5486,51900.0
2014-03-11 13:55:00,24.7,24.71,24.7,24.71,77500.0,18.5411,18.5486,18.5411,18.5486,77500.0
2014-03-11 14:00:00,24.71,24.72,24.7,24.71,138200.0,18.5486,18.5561,18.5411,18.5486,138200.0
2014-03-11 14:05:00,24.72,24.72,24.68,24.69,197100.0,18.5561,18.5561,18.5261,18.5336,197100.0
2014-03-11 14:10:00,24.68,24.69,24.66,24.67,112600.0,18.5261,18.5336,18.5111,18.5186,112600.0
2014-03-11 14:15:00,24.67,24.68,24.66,24.67,137700.0,18.5186,18.5261,18.5111,18.5186,137700.0
2014-03-11 14:20:00,24.67,24.68,24.65,24.65,156500.0,18.5186,18.5261,18.5036,18.5036,156500.0
2014-03-11 14:25:00,24.66,24.67,24.65,24.67,98400.0,18.5111,18.5186,18.5036,18.5186,98400.0
2014-03-11 14:30:00,24.66,24.67,24.61,24.63,315800.0,18.5111,18.5186,18.4736,18.4886,315800.0
2014-03-11 14:35:00,24.63,24.67,24.62,24.67,168100.0,18.4886,18.5186,18.4811,18.5186,168100.0
2014-03-11 14:40:00,24.66,24.67,24.65,24.66,164200.0,18.5111,18.5186,18.5036,18.5111,164200.0
2014-03-11 14:45:00,24.66,24.7,24.66,24.7,86400.0,18.5111,18.5411,18.5111,18.5411,86400.0
2014-03-11 14:50:00,24.7,24.71,24.69,24.71,242400.0,18.5411,18.5486,18.5336,18.5486,242400.0
2014-03-11 14:55:00,24.71,24.71,24.67,24.68,243400.0,18.5486,18.5486,18.5186,18.5261,243400.0
2014-03-11 15:00:00,24.67,24.68,24.65,24.66,271100.0,18.5186,18.5261,18.5036,18.5111,271100.0
2014-03-11 15:05:00,24.66,24.68,24.65,24.68,398500.0,18.5111,18.5261,18.5036,18.5261,398500.0
2014-03-11 15:10:00,24.67,24.68,24.66,24.68,370200.0,18.5186,18.5261,18.5111,18.5261,370200.0
2014-03-11 15:15:00,24.68,24.72,24.68,24.7,397600.0,18.5261,18.5561,18.5261,18.5411,397600.0
2014-03-11 15:20:00,24.7,24.72,24.69,24.71,348500.0,18.5411,18.5561,18.5336,18.5486,348500.0
2014-03-11 15:25:00,24.71,24.72,24.7,24.71,473200.0,18.5486,18.5561,18.5411,18.5486,473200.0
2014-03-11 15:30:00,24.72,24.73,24.71,24.73,272300.0,18.5561,18.5636,18.5486,18.5636,272300.0
2014-03-11 15:35:00,24.72,24.73,24.71,24.73,444900.0,18.5561,18.5636,18.5486,18.5636,444900.0
2014-03-11 15:40:00,24.73,24.74,24.71,24.72,485000.0,18.5636,18.5712,18.5486,18.5561,485000.0
2014-03-11 15:45:00,24.72,24.72,24.7,24.71,508400.0,18.5561,18.5561,18.5411,18.5486,508400.0
2014-03-11 15:50:00,24.71,24.74,24.69,24.74,1111100.0,18.5486,18.5712,18.5336,18.5712,1111100.0
2014-03-11 15:55:00,24.74,24.75,24.73,24.73,1265000.0,18.5712,18.5787,18.5636,18.5636,1265000.0
2014-03-12 09:30:00,24.65,24.7,24.61,24.63,1024100.0,18.5036,18.5411,18.4736,18.4886,1024100.0
2014-03-12 09:35:00,24.63,24.68,24.62,24.63,455800.0,18.4886,18.5261,18.4811,18.4886,455800.0
2014-03-12 09:40:00,24.63,24.67,24.62,24.66,465000.0,18.4886,18.5186,18.4811,18.5111,465000.0
2014-03-12 09:45:00,24.67,24.7,24.62,24.7,456800.0,18.5186,18.5411,18.4811,18.5411,456800.0
2014-03-12 09:50:00,24.7,24.73,24.65,24.71,557500.0,18.5411,18.5636,18.5036,18.5486,557500.0
2014-03-12 09:55:00,24.72,24.82,24.69,24.82,775600.0,18.5561,18.6312,18.5336,18.6312,775600.0
2014-03-12 10:00:00,24.81,24.83,24.8,24.82,574300.0,18.6237,18.6387,18.6162,18.6312,574300.0
2014-03-12 10:05:00,24.82,24.83,24.76,24.76,343100.0,18.6312,18.6387,18.5862,18.5862,343100.0
2014-03-12 10:10:00,24.76,24.79,24.7,24.7,328200.0,18.5862,18.6087,18.5411,18.5411,328200.0
2014-03-12 10:15:00,24.7,24.74,24.7,24.73,281100.0,18.5411,18.5712,18.5411,18.5636,281100.0
2014-03-12 10:20:00,24.73,24.77,24.73,24.74,308300.0,18.5636,18.5937,18.5636,18.5712,308300.0
2014-03-12 10:25:00,24.74,24.78,24.74,24.75,605200.0,18.5712,18.6012,18.5712,18.5787,605200.0
2014-03-12 10:30:00,24.74,24.79,24.73,24.79,272600.0,18.5712,18.6087,18.5636,18.6087,272600.0
2014-03-12 10:35:00,24.79,24.79,24.75,24.76,257800.0,18.6087,18.6087,18.5787,18.5862,257800.0
2014-03-12 10:40:00,24.75,24.78,24.75,24.78,189900.0,18.5787,18.6012,18.5787,18.6012,189900.0
2014-03-12 10:45:00,24.77,24.79,24.75,24.76,257400.0,18.5937,18.6087,18.5787,18.5862,257400.0
2014-03-12 10:50:00,24.76,24.79,24.74,24.78,257600.0,18.5862,18.6087,18.5712,18.6012,257600.0
2014-03-12 10:55:00,24.78,24.81,24.77,24.8,297900.0,18.6012,18.6237,18.5937,18.6162,297900.0
2014-03-12 11:00:00,24.8,24.83,24.79,24.8,206000.0,18.6162,18.6387,18.6087,18.6162,206000.0
2014-03-12 11:05:00,24.8,24.84,24.79,24.81,346700.0,18.6162,18.6462,18.6087,18.6237,346700.0
2014-03-12 11:10:00,24.82,24.87,24.81,24.82,428300.0,18.6312,18.6687,18.6237,18.6312,428300.0
2014-03-12 11:15:00,24.83,24.85,24.82,24.82,238800.0,18.6387,18.6537,18.6312,18.6312,238800.0
2014-03-12 11:20:00,24.83,24.86,24.81,24.85,601600.0,18.6387,18.6612,18.6237,18.6537,601600.0
2014-03-12 11:25:00,24.86,24.88,24.83,24.83,232100.0,18.6612,18.6762,18.6387,18.6387,232100.0
2014-03-12 11:30:00,24.84,24.85,24.82,24.84,235000.0,18.6462,18.6537,18.6312,18.6462,235000.0
2014-03-12 11:35:00,24.85,24.85,24.82,24.83,119900.0,18.6537,18.6537,18.6312,18.6387,119900.0
2014-03-12 11:40:00,24.84,24.85,24.83,24.85,177600.0,18.6462,18.6537,18.6387,18.6537,177600.0
2014-03-12 11:45:00,24.85,24.85,24.82,24.82,98600.0,18.6537,18.6537,18.6312,18.6312,98600.0
2014-03-12 11:50:00,24.83,24.85,24.83,24.84,153000.0,18.6387,18.6537,18.6387,18.6462,153000.0
2014-03-12 11:55:00,24.84,24.84,24.79,24.79,275900.0,18.6462,18.6462,18.6087,18.6087,275900.0
2014-03-12 12:00:00,24.8,24.83,24.79,24.82,162500.0,18.6162,18.6387,18.6087,18.6312,162500.0
2014-03-12 12:05:00,24.83,24.83,24.8,24.8,137600.0,18.6387,18.6387,18.6162,18.6162,137600.0
2014-03-12 12:10:00,24.8,24.81,24.78,24.78,79500.0,18.6162,18.6237,18.6012,18.6012,79500.0
2014-03-12 12:15:00,24.78,24.79,24.77,24.79,177100.0,18.6012,18.6087,18.5937,18.6087,177100.0
2014-03-12 12:20:00,24.79,24.8,24.78,24.78,263800.0,18.6087,18.6162,18.6012,18.6012,263800.0
2014-03-12 12:25:00,24.78,24.79,24.76,24.76,75100.0,18.6012,18.6087,18.5862,18.5862,75100.0
2014-03-12 12:30:00,24.76,24.77,24.73,24.73,162900.0,18.5862,18.5937,18.5636,18.5636,162900.0
2014-03-12 12:35:00,24.73,24.77,24.73,24.76,108500.0,18.5636,18.5937,18.5636,18.5862,108500.0
2014-03-12 12:40:00,24.77,24.8,24.76,24.79,91000.0,18.5937,18.6162,18.5862,18.6087,91000.0
2014-03-12 12:45:00,24.8,24.8,24.78,24.8,115900.0,18.6162,18.6162,18.6012,18.6162,115900.0
2014-03-12 12:50:00,24.79,24.8,24.78,24.78,61900.0,18.6087,18.6162,18.6012,18.6012,61900.0
2014-03-12 12:55:00,24.79,24.8,24.78,24.8,206700.0,18.6087,18.6162,18.6012,18.6162,206700.0
2014-03-12 13:00:00,24.8,24.8,24.79,24.79,56200.0,18.6162,18.6162,18.6087,18.6087,56200.0
2014-03-12 13:05:00,24.8,24.8,24.78,24.78,145200.0,18.6162,18.6162,18.6012,18.6012,145200.0
2014-03-12 13:10:00,24.78,24.78,24.76,24.77,203800.0,18.6012,18.6012,18.5862,18.5937,203800.0
2014-03-12 13:15:00,24.78,24.78,24.76,24.77,69800.0,18.6012,18.6012,18.5862,18.5937,69800.0
2014-03-12 13:20:00,24.77,24.78,24.76,24.76,66800.0,18.5937,18.6012,18.5862,18.5862,66800.0
2014-03-12 13:25:00,24.77,24.79,24.76,24.78,132100.0,18.5937,18.6087,18.5862,18.6012,132100.0
2014-03-12 13:30:00,24.78,24.79,24.77,24.78,86100.0,18.6012,18.6087,18.5937,18.6012,86100.0
2014-03-12 13:35:00,24.78,24.79,24.78,24.78,83200.0,18.6012,18.6087,18.6012,18.6012,83200.0
2014-03-12 13:40:00,24.79,24.79,24.78,24.78,133400.0,18.6087,18.6087,18.6012,18.6012,133400.0
2014-03-12 13:45:00,24.79,24.79,24.77,24.78,63000.0,18.6087,18.6087,18.5937,18.6012,63000.0
2014-03-12 13:50:00,24.78,24.78,24.76,24.76,118800.0,18.6012,18.6012,18.5862,18.5862,118800.0
2014-03-12 13:55:00,24.76,24.78,24.76,24.76,135200.0,18.5862,18.6012,18.5862,18.5862,135200.0
2014-03-12 14:00:00,24.77,24.79,24.76,24.79,147800.0,18.5937,18.6087,18.5862,18.6087,147800.0
2014-03-12 14:05:00,24.79,24.8,24.75,24.76,267000.0,18.6087,18.6162,18.5787,18.5862,267000.0
2014-03-12 14:10:00,24.77,24.77,24.73,24.75,122700.0,18.5937,18.5937,18.5636,18.5787,122700.0
2014-03-12 14:15:00,24.75,24.75,24.74,24.74,48100.0,18.5787,18.5787,18.5712,18.5712,48100.0
2014-03-12 14:20:00,24.75,24.78,24.74,24.78,113500.0,18.5787,18.6012,18.5712,18.6012,113500.0
2014-03-12 14:25:00,24.77,24.78,24.76,24.77,101600.0,18.5937,18.6012,18.5862,18.5937,101600.0
2014-03-12 14:30:00,24.78,24.78,24.76,24.77,69400.0,18.6012,18.6012,18.5862,18.5937,69400.0
2014-03-12 14:35:00,24.76,24.78,24.74,24.75,187100.0,18.5862,18.6012,18.5712,18.5787,187100.0
2014-03-12 14:40:00,24.74,24.76,24.74,24.76,138400.0,18.5712,18.5862,18.5712,18.5862,138400.0
2014-03-12 14:45:00,24.75,24.76,24.73,24.73,218900.0,18.5787,18.5862,18.5636,18.5636,218900.0
2014-03-12 14:50:00,24.74,24.74,24.73,24.73,91200.0,18.5712,18.5712,18.5636,18.5636,91200.0
2014-03-12 14:55:00,24.73,24.74,24.69,24.69,202500.0,18.5636,18.5712,18.5336,18.5336,202500.0
2014-03-12 15:00:00,24.7,24.7,24.67,24.68,361800.0,18.5411,18.5411,18.5186,18.5261,361800.0
2014-03-12 15:05:00,24.69,24.73,24.69,24.73,184900.0,18.5336,18.5636,18.5336,18.5636,184900.0
2014-03-12 15:10:00,24.73,24.73,24.7,24.71,162900.0,18.5636,18.5636,18.5411,18.5486,162900.0
2014-03-12 15:15:00,24.7,24.71,24.68,24.7,151200.0,18.5411,18.5486,18.5261,18.5411,151200.0
2014-03-12 15:20:00,24.69,24.7,24.68,24.69,295000.0,18.5336,18.5411,18.5261,18.5336,295000.0
2014-03-12 15:25:00,24.68,24.7,24.68,24.7,113500.0,18.5261,18.5411,18.5261,18.5411,113500.0
2014-03-12 15:30:00,24.69,24.7,24.68,24.68,197400.0,18.5336,18.5411,18.5261,18.5261,197400.0
2014-03-12 15:35:00,24.69,24.69,24.67,24.68,267400.0,18.5336,18.5336,18.5186,18.5261,267400.0
2014-03-12 15:40:00,24.69,24.71,24.67,24.71,372700.0,18.5336,18.5486,18.5186,18.5486,372700.0
2014-03-12 15:45:00,24.71,24.73,24.69,24.73,288000.0,18.5486,18.5636,18.5336,18.5636,288000.0
2014-03-12 15:50:00,24.73,24.76,24.72,24.74,518800.0,18.5636,18.5862,18.5561,18.5712,518800.0
2014-03-12 15:55:00,24.74,24.77,24.73,24.76,857800.0,18.5712,18.5937,18.5636,18.5862,857800.0
2014-03-13 09:30:00,24.8,24.87,24.76,24.87,477300.0,18.6162,18.6687,18.5862,18.6687,477300.0
2014-03-13 09:35:00,24.87,24.89,24.84,24.86,239000.0,18.6687,18.6838,18.6462,18.6612,239000.0
2014-03-13 09:40:00,24.86,24.94,24.85,24.89,383000.0,18.6612,18.7213,18.6537,18.6838,383000.0
2014-03-13 09:45:00,24.89,24.94,24.89,24.93,299400.0,18.6838,18.7213,18.6838,18.7138,299400.0
2014-03-13 09:50:00,24.92,24.95,24.89,24.91,333600.0,18.7063,18.7288,18.6838,18.6988,333600.0
2014-03-13 09:55:00,24.91,24.95,24.9,24.94,355900.0,18.6988,18.7288,18.6913,18.7213,355900.0
2014-03-13 10:00:00,24.94,24.97,24.91,24.96,380100.0,18.7213,18.7438,18.6988,18.7363,380100.0
2014-03-13 10:05:00,24.95,25.0,24.95,24.97,629300.0,18.7288,18.7663,18.7288,18.7438,629300.0
2014-03-13 10:10:00,24.97,24.98,24.9,24.92,465300.0,18.7438,18.7513,18.6913,18.7063,465300.0
2014-03-13 10:15:00,24.92,24.92,24.86,24.86,313400.0,18.7063,18.7063,18.6612,18.6612,313400.0
2014-03-13 10:20:00,24.87,24.88,24.84,24.85,286500.0,18.6687,18.6762,18.6462,18.6537,286500.0
2014-03-13 10:25:00,24.85,24.86,24.82,24.85,321100.0,18.6537,18.6612,18.6312,18.6537,321100.0
2014-03-13 10:30:00,24.86,24.86,24.82,24.84,279600.0,18.6612,18.6612,18.6312,18.6462,279600.0
2014-03-13 10:35:00,24.83,24.84,24.81,24.82,182000.0,18.6387,18.6462,18.6237,18.6312,182000.0
2014-03-13 10:40:00,24.82,24.82,24.79,24.81,269600.0,18.6312,18.6312,18.6087,18.6237,269600.0
2014-03-13 10:45:00,24.81,24.82,24.78,24.79,212200.0,18.6237,18.6312,18.6012,18.6087,212200.0
2014-03-13 10:50:00,24.79,24.84,24.79,24.81,209400.0,18.6087,18.6462,18.6087,18.6237,209400.0
2014-03-13 10:55:00,24.8,24.83,24.78,24.79,401400.0,18.6162,18.6387,18.6012,18.6087,401400.0
2014-03-13 11:00:00,24.79,24.8,24.77,24.8,89800.0,18.6087,18.6162,18.5937,18.6162,89800.0
2014-03-13 11:05:00,24.79,24.79,24.74,24.78,248300.0,18.6087,18.6087,18.5712,18.6012,248300.0
2014-03-13 11:10:00,24.78,24.78,24.76,24.78,245900.0,18.6012,18.6012,18.5862,18.6012,245900.0
2014-03-13 11:15:00,24.78,24.79,24.77,24.78,155200.0,18.6012,18.6087,18.5937,18.6012,155200.0
2014-03-13 11:20:00,24.78,24.79,24.75,24.76,94600.0,18.6012,18.6087,18.5787,18.5862,94600.0
2014-03-13 11:25:00,24.75,24.76,24.7,24.72,241700.0,18.5787,18.5862,18.5411,18.5561,241700.0
2014-03-13 11:30:00,24.71,24.75,24.7,24.74,120800.0,18.5486,18.5787,18.5411,18.5712,120800.0
2014-03-13 11:35:00,24.74,24.75,24.72,24.74,219100.0,18.5712,18.5787,18.5561,18.5712,219100.0
2014-03-13 11:40:00,24.73,24.74,24.71,24.73,325400.0,18.5636,18.5712,18.5486,18.5636,325400.0
2014-03-13 11:45:00,24.73,24.73,24.7,24.7,106600.0,18.5636,18.5636,18.5411,18.5411,106600.0
2014-03-13 11:50:00,24.7,24.7,24.64,24.64,430800.0,18.5411,18.5411,18.4961,18.4961,430800.0
2014-03-13 11:55:00,24.64,24.65,24.63,24.64,241600.0,18.4961,18.5036,18.4886,18.4961,241600.0
2014-03-13 12:00:00,24.64,24.68,24.64,24.67,183500.0,18.4961,18.5261,18.4961,18.5186,183500.0
2014-03-13 12:05:00,24.67,24.68,24.65,24.68,264500.0,18.5186,18.5261,18.5036,18.5261,264500.0
2014-03-13 12:10:00,24.67,24.7,24.66,24.66,269700.0,18.5186,18.5411,18.5111,18.5111,269700.0
2014-03-13 12:15:00,24.66,24.69,24.66,24.69,135000.0,18.5111,18.5336,18.5111,18.5336,135000.0
2014-03-13 12:20:00,24.69,24.69,24.65,24.65,153900.0,18.5336,18.5336,18.5036,18.5036,153900.0
2014-03-13 12:25:00,24.65,24.66,24.63,24.63,171700.0,18.5036,18.5111,18.4886,18.4886,171700.0
2014-03-13 12:30:00,24.64,24.64,24.62,24.64,136200.0,18.4961,18.4961,18.4811,18.4961,136200.0
2014-03-13 12:35:00,24.63,24.64,24.57,24.57,278200.0,18.4886,18.4961,18.4435,18.4435,278200.0
2014-03-13 12:40:00,24.57,24.63,24.57,24.63,316600.0,18.4435,18.4886,18.4435,18.4886,316600.0
2014-03-13 12:45:00,24.63,24.63,24.6,24.61,129100.0,18.4886,18.4886,18.4661,18.4736,129100.0
2014-03-13 12:50:00,24.61,24.61,24.58,24.6,371900.0,18.4736,18.4736,18.451,18.4661,371900.0
2014-03-13 12:55:00,24.6,24.61,24.58,24.6,242600.0,18.4661,18.4736,18.451,18.4661,242600.0
2014-03-13 13:00:00,24.59,24.6,24.51,24.52,547500.0,18.4586,18.4661,18.3985,18.406,547500.0
2014-03-13 13:05:00,24.51,24.55,24.48,24.53,397200.0,18.3985,18.4285,18.376,18.4135,397200.0
2014-03-13 13:10:00,24.54,24.57,24.53,24.56,307000.0,18.421,18.4435,18.4135,18.436,307000.0
2014-03-13 13:15:00,24.57,24.58,24.54,24.55,216000.0,18.4435,18.451,18.421,18.4285,216000.0
2014-03-13 13:20:00,24.55,24.57,24.5,24.51,276800.0,18.4285,18.4435,18.391,18.3985,276800.0
2014-03-13 13:25:00,24.51,24.54,24.51,24.53,202600.0,18.3985,18.421,18.3985,18.4135,202600.0
2014-03-13 13:30:00,24.53,24.56,24.5,24.56,496600.0,18.4135,18.436,18.391,18.436,496600.0
2014-03-13 13:35:00,24.56,24.6,24.53,24.6,649200.0,18.436,18.4661,18.4135,18.4661,649200.0
2014-03-13 13:40:00,24.6,24.64,24.59,24.61,439200.0,18.4661,18.4961,18.4586,18.4736,439200.0
2014-03-13 13:45:00,24.61,24.62,24.59,24.59,179500.0,18.4736,18.4811,18.4586,18.4586,179500.0
2014-03-13 13:50:00,24.59,24.59,24.55,24.57,187900.0,18.4586,18.4586,18.4285,18.4435,187900.0
2014-03-13 13:55:00,24.56,24.57,24.53,24.53,403600.0,18.436,18.4435,18.4135,18.4135,403600.0
2014-03-13 14:00:00,24.53,24.55,24.51,24.53,155700.0,18.4135,18.4285,18.3985,18.4135,155700.0
2014-03-13 14:05:00,24.53,24.53,24.5,24.5,268900.0,18.4135,18.4135,18.391,18.391,268900.0
2014-03-13 14:10:00,24.5,24.54,24.5,24.54,114400.0,18.391,18.421,18.391,18.421,114400.0
2014-03-13 14:15:00,24.53,24.55,24.51,24.51,199000.0,18.4135,18.4285,18.3985,18.3985,199000.0
2014-03-13 14:20:00,24.52,24.52,24.48,24.49,248400.0,18.406,18.406,18.376,18.3835,248400.0
2014-03-13 14:25:00,24.5,24.52,24.48,24.49,203900.0,18.391,18.406,18.376,18.3835,203900.0
2014-03-13 14:30:00,24.5,24.54,24.49,24.54,70700.0,18.391,18.421,18.3835,18.421,70700.0
2014-03-13 14:35:00,24.54,24.54,24.5,24.5,249100.0,18.421,18.421,18.391,18.391,249100.0
2014-03-13 14:40:00,24.5,24.52,24.49,24.5,425400.0,18.391,18.406,18.3835,18.391,425400.0
2014-03-13 14:45:00,24.49,24.51,24.47,24.5,226700.0,18.3835,18.3985,18.3685,18.391,226700.0
2014-03-13 14:50:00,24.5,24.51,24.48,24.48,188400.0,18.391,18.3985,18.376,18.376,188400.0
2014-03-13 14:55:00,24.48,24.5,24.46,24.48,225100.0,18.376,18.391,18.361,18.376,225100.0
2014-03-13 15:00:00,24.48,24.52,24.47,24.51,277000.0,18.376,18.406,18.3685,18.3985,277000.0
2014-03-13 15:05:00,24.51,24.51,24.46,24.48,341900.0,18.3985,18.3985,18.361,18.376,341900.0
2014-03-13 15:10:00,24.48,24.5,24.47,24.48,222200.0,18.376,18.391,18.3685,18.376,222200.0
2014-03-13 15:15:00,24.48,24.49,24.45,24.45,331500.0,18.376,18.3835,18.3535,18.3535,331500.0
2014-03-13 15:20:00,24.46,24.47,24.44,24.45,554000.0,18.361,18.3685,18.346,18.3535,554000.0
2014-03-13 15:25:00,24.46,24.47,24.44,24.44,299500.0,18.361,18.3685,18.346,18.346,299500.0
2014-03-13 15:30:00,24.44,24.46,24.43,24.45,556800.0,18.346,18.361,18.3385,18.3535,556800.0
2014-03-13 15:35:00,24.45,24.5,24.44,24.5,354100.0,18.3535,18.391,18.346,18.391,354100.0
2014-03-13 15:40:00,24.5,24.51,24.49,24.51,310000.0,18.391,18.3985,18.3835,18.3985,310000.0
2014-03-13 15:45:00,24.51,24.55,24.5,24.55,380900.0,18.3985,18.4285,18.391,18.4285,380900.0
2014-03-13 15:50:00,24.55,24.55,24.49,24.51,553600.0,18.4285,18.4285,18.3835,18.3985,553600.0
2014-03-13 15:55:00,24.51,24.58,24.51,24.57,1510000.0,18.3985,18.451,18.3985,18.4435,1510000.0
2014-03-14 09:30:00,24.48,24.61,24.4,24.54,1031500.0,18.376,18.4736,18.3159,18.421,1031500.0
2014-03-14 09:35:00,24.54,24.56,24.46,24.51,436100.0,18.421,18.436,18.361,18.3985,436100.0
2014-03-14 09:40:00,24.5,24.57,24.5,24.55,376800.0,18.391,18.4435,18.391,18.4285,376800.0
2014-03-14 09:45:00,24.55,24.59,24.52,24.54,276600.0,18.4285,18.4586,18.406,18.421,276600.0
2014-03-14 09:50:00,24.53,24.55,24.51,24.53,230000.0,18.4135,18.4285,18.3985,18.4135,230000.0
2014-03-14 09:55:00,24.52,24.59,24.51,24.56,339200.0,18.406,18.4586,18.3985,18.436,339200.0
2014-03-14 10:00:00,24.56,24.62,24.55,24.59,401500.0,18.436,18.4811,18.4285,18.4586,401500.0
2014-03-14 10:05:00,24.58,24.64,24.58,24.64,390900.0,18.451,18.4961,18.451,18.4961,390900.0
2014-03-14 10:10:00,24.63,24.64,24.61,24.61,368600.0,18.4886,18.4961,18.4736,18.4736,368600.0
2014-03-14 10:15:00,24.6,24.62,24.56,24.56,346700.0,18.4661,18.4811,18.436,18.436,346700.0
2014-03-14 10:20:00,24.56,24.57,24.52,24.54,241600.0,18.436,18.4435,18.406,18.421,241600.0
2014-03-14 10:25:00,24.55,24.56,24.52,24.53,241100.0,18.4285,18.436,18.406,18.4135,241100.0
2014-03-14 10:30:00,24.53,24.55,24.51,24.54,145500.0,18.4135,18.4285,18.3985,18.421,145500.0
2014-03-14 10:35:00,24.55,24.56,24.5,24.52,173700.0,18.4285,18.436,18.391,18.406,173700.0
2014-03-14 10:40:00,24.53,24.55,24.53,24.53,192300.0,18.4135,18.4285,18.4135,18.4135,192300.0
2014-03-14 10:45:00,24.53,24.55,24.5,24.52,169500.0,18.4135,18.4285,18.391,18.406,169500.0
2014-03-14 10:50:00,24.51,24.52,24.46,24.47,214900.0,18.3985,18.406,18.361,18.3685,214900.0
2014-03-14 10:55:00,24.46,24.48,24.45,24.46,264400.0,18.361,18.376,18.3535,18.361,264400.0
2014-03-14 11:00:00,24.47,24.49,24.46,24.48,353300.0,18.3685,18.3835,18.361,18.376,353300.0
2014-03-14 11:05:00,24.48,24.5,24.46,24.48,190200.0,18.376,18.391,18.361,18.376,190200.0
2014-03-14 11:10:00,24.48,24.49,24.45,24.47,93800.0,18.376,18.3835,18.3535,18.3685,93800.0
2014-03-14 11:15:00,24.47,24.52,24.47,24.51,216600.0,18.3685,18.406,18.3685,18.3985,216600.0
2014-03-14 11:20:00,24.51,24.51,24.48,24.48,201900.0,18.3985,18.3985,18.376,18.376,201900.0
2014-03-14 11:25:00,24.48,24.52,24.48,24.51,441000.0,18.376,18.406,18.376,18.3985,441000.0
2014-03-14 11:30:00,24.51,24.54,24.49,24.53,221400.0,18.3985,18.421,18.3835,18.4135,221400.0
2014-03-14 11:35:00,24.53,24.53,24.49,24.53,345600.0,18.4135,18.4135,18.3835,18.4135,345600.0
2014-03-14 11:40:00,24.53,24.57,24.52,24.55,258000.0,18.4135,18.4435,18.406,18.4285,258000.0
2014-03-14 11:45:00,24.56,24.58,24.54,24.57,350400.0,18.436,18.451,18.421,18.4435,350400.0
2014-03-14 11:50:00,24.57,24.6,24.56,24.57,305100.0,18.4435,18.4661,18.436,18.4435,305100.0
2014-03-14 11:55:00,24.58,24.58,24.54,24.56,274900.0,18.451,18.451,18.421,18.436,274900.0
2014-03-14 12:00:00,24.56,24.56,24.53,24.54,144100.0,18.436,18.436,18.4135,18.421,144100.0
2014-03-14 12:05:00,24.54,24.57,24.54,24.54,185700.0,18.421,18.4435,18.421,18.421,185700.0
2014-03-14 12:10:00,24.55,24.56,24.55,24.56,207800.0,18.4285,18.436,18.4285,18.436,207800.0
2014-03-14 12:15:00,24.56,24.57,24.54,24.56,197700.0,18.436,18.4435,18.421,18.436,197700.0
2014-03-14 12:20:00,24.56,24.57,24.55,24.55,104700.0,18.436,18.4435,18.4285,18.4285,104700.0
2014-03-14 12:25:00,24.55,24.55,24.5,24.51,130000.0,18.4285,18.4285,18.391,18.3985,130000.0
2014-03-14 12:30:00,24.51,24.53,24.49,24.5,183400.0,18.3985,18.4135,18.3835,18.391,183400.0
2014-03-14 12:35:00,24.5,24.54,24.47,24.54,267600.0,18.391,18.421,18.3685,18.421,267600.0
2014-03-14 12:40:00,24.53,24.56,24.51,24.55,143900.0,18.4135,18.436,18.3985,18.4285,143900.0
2014-03-14 12:45:00,24.54,24.55,24.53,24.54,100400.0,18.421,18.4285,18.4135,18.421,100400.0
2014-03-14 12:50:00,24.54,24.55,24.52,24.52,113100.0,18.421,18.4285,18.406,18.406,113100.0
2014-03-14 12:55:00,24.51,24.53,24.51,24.53,62200.0,18.3985,18.4135,18.3985,18.4135,62200.0
2014-03-14 13:00:00,24.53,24.54,24.51,24.52,116600.0,18.4135,18.421,18.3985,18.406,116600.0
2014-03-14 13:05:00,24.52,24.52,24.5,24.52,150400.0,18.406,18.406,18.391,18.406,150400.0
2014-03-14 13:10:00,24.52,24.53,24.51,24.52,93700.0,18.406,18.4135,18.3985,18.406,93700.0
2014-03-14 13:15:00,24.52,24.52,24.49,24.51,113700.0,18.406,18.406,18.3835,18.3985,113700.0
2014-03-14 13:20:00,24.51,24.51,24.48,24.5,117000.0,18.3985,18.3985,18.376,18.391,117000.0
2014-03-14 13:25:00,24.5,24.51,24.49,24.51,92300.0,18.391,18.3985,18.3835,18.3985,92300.0
2014-03-14 13:30:00,24.51,24.53,24.5,24.52,64300.0,18.3985,18.4135,18.391,18.406,64300.0
2014-03-14 13:35:00,24.53,24.54,24.52,24.52,151800.0,18.4135,18.421,18.406,18.406,151800.0
2014-03-14 13:40:00,24.52,24.53,24.49,24.49,186500.0,18.406,18.4135,18.3835,18.3835,186500.0
2014-03-14 13:45:00,24.49,24.5,24.47,24.47,93900.0,18.3835,18.391,18.3685,18.3685,93900.0
2014-03-14 13:50:00,24.47,24.51,24.47,24.51,169000.0,18.3685,18.3985,18.3685,18.3985,169000.0
2014-03-14 13:55:00,24.5,24.52,24.5,24.52,55500.0,18.391,18.406,18.391,18.406,55500.0
2014-03-14 14:00:00,24.52,24.52,24.5,24.51,118200.0,18.406,18.406,18.391,18.3985,118200.0
2014-03-14 14:05:00,24.5,24.51,24.49,24.51,79600.0,18.391,18.3985,18.3835,18.3985,79600.0
2014-03-14 14:10:00,24.51,24.51,24.49,24.51,126400.0,18.3985,18.3985,18.3835,18.3985,126400.0
2014-03-14 14:15:00,24.51,24.53,24.5,24.53,84600.0,18.3985,18.4135,18.391,18.4135,84600.0
2014-03-14 14:20:00,24.53,24.53,24.5,24.5,410200.0,18.4135,18.4135,18.391,18.391,410200.0
2014-03-14 14:25:00,24.5,24.51,24.48,24.5,215800.0,18.391,18.3985,18.376,18.391,215800.0
2014-03-14 14:30:00,24.51,24.51,24.5,24.5,62100.0,18.3985,18.3985,18.391,18.391,62100.0
2014-03-14 14:35:00,24.51,24.51,24.49,24.51,180400.0,18.3985,18.3985,18.3835,18.3985,180400.0
2014-03-14 14:40:00,24.5,24.51,24.48,24.48,306500.0,18.391,18.3985,18.376,18.376,306500.0
2014-03-14 14:45:00,24.48,24.5,24.47,24.48,168400.0,18.376,18.391,18.3685,18.376,168400.0
2014-03-14 14:50:00,24.48,24.49,24.48,24.48,91800.0,18.376,18.3835,18.376,18.376,91800.0
2014-03-14 14:55:00,24.48,24.49,24.46,24.46,169100.0,18.376,18.3835,18.361,18.361,169100.0
2014-03-14 15:00:00,24.47,24.5,24.46,24.5,157500.0,18.3685,18.391,18.361,18.391,157500.0
2014-03-14 15:05:00,24.5,24.51,24.49,24.5,230500.0,18.391,18.3985,18.3835,18.391,230500.0
2014-03-14 15:10:00,24.5,24.51,24.48,24.48,184300.0,18.391,18.3985,18.376,18.376,184300.0
2014-03-14 15:15:00,24.48,24.5,24.48,24.5,124000.0,18.376,18.391,18.376,18.391,124000.0
2014-03-14 15:20:00,24.5,24.53,24.49,24.52,475500.0,18.391,18.4135,18.3835,18.406,475500.0
2014-03-14 15:25:00,24.52,24.53,24.51,24.52,126000.0,18.406,18.4135,18.3985,18.406,126000.0
2014-03-14 15:30:00,24.53,24.56,24.52,24.54,230200.0,18.4135,18.436,18.406,18.421,230200.0
2014-03-14 15:35:00,24.54,24.55,24.51,24.51,398200.0,18.421,18.4285,18.3985,18.3985,398200.0
2014-03-14 15:40:00,24.51,24.54,24.51,24.53,214600.0,18.3985,18.421,18.3985,18.4135,214600.0
2014-03-14 15:45:00,24.53,24.54,24.5,24.5,789900.0,18.4135,18.421,18.391,18.391,789900.0
2014-03-14 15:50:00,24.51,24.52,24.49,24.5,511400.0,18.3985,18.406,18.3835,18.391,511400.0
2014-03-14 15:55:00,24.49,24.53,24.49,24.5,1139400.0,18.3835,18.4135,18.3835,18.391,1139400.0
2014-03-17 09:30:00,24.64,24.65,24.49,24.54,672000.0,18.4961,18.5036,18.3835,18.421,672000.0
2014-03-17 09:35:00,24.54,24.69,24.54,24.67,534900.0,18.421,18.5336,18.421,18.5186,534900.0
2014-03-17 09:40:00,24.67,24.7,24.64,24.69,356100.0,18.5186,18.5411,18.4961,18.5336,356100.0
2014-03-17 09:45:00,24.7,24.7,24.61,24.64,290900.0,18.5411,18.5411,18.4736,18.4961,290900.0
2014-03-17 09:50:00,24.65,24.67,24.63,24.64,225900.0,18.5036,18.5186,18.4886,18.4961,225900.0
2014-03-17 09:55:00,24.64,24.68,24.64,24.64,234300.0,18.4961,18.5261,18.4961,18.4961,234300.0
2014-03-17 10:00:00,24.64,24.7,24.62,24.69,299200.0,18.4961,18.5411,18.4811,18.5336,299200.0
2014-03-17 10:05:00,24.69,24.7,24.67,24.68,274800.0,18.5336,18.5411,18.5186,18.5261,274800.0
2014-03-17 10:10:00,24.69,24.7,24.65,24.66,221700.0,18.5336,18.5411,18.5036,18.5111,221700.0
2014-03-17 10:15:00,24.67,24.69,24.66,24.66,146300.0,18.5186,18.5336,18.5111,18.5111,146300.0
2014-03-17 10:20:00,24.66,24.68,24.64,24.68,208400.0,18.5111,18.5261,18.4961,18.5261,208400.0
2014-03-17 10:25:00,24.68,24.69,24.65,24.66,216200.0,18.5261,18.5336,18.5036,18.5111,216200.0
2014-03-17 10:30:00,24.67,24.72,24.67,24.7,349200.0,18.5186,18.5561,18.5186,18.5411,349200.0
2014-03-17 10:35:00,24.7,24.71,24.69,24.71,186500.0,18.5411,18.5486,18.5336,18.5486,186500.0
2014-03-17 10:40:00,24.71,24.73,24.7,24.7,340100.0,18.5486,18.5636,18.5411,18.5411,340100.0
2014-03-17 10:45:00,24.71,24.73,24.69,24.69,256500.0,18.5486,18.5636,18.5336,18.5336,256500.0
2014-03-17 10:50:00,24.7,24.72,24.69,24.7,186200.0,18.5411,18.5561,18.5336,18.5411,186200.0
2014-03-17 10:55:00,24.7,24.72,24.69,24.71,178900.0,18.5411,18.5561,18.5336,18.5486,178900.0
2014-03-17 11:00:00,24.71,24.73,24.7,24.71,157600.0,18.5486,18.5636,18.5411,18.5486,157600.0
2014-03-17 11:05:00,24.71,24.73,24.71,24.73,91000.0,18.5486,18.5636,18.5486,18.5636,91000.0
2014-03-17 11:10:00,24.73,24.73,24.71,24.71,92100.0,18.5636,18.5636,18.5486,18.5486,92100.0
2014-03-17 11:15:00,24.71,24.75,24.71,24.73,156200.0,18.5486,18.5787,18.5486,18.5636,156200.0
2014-03-17 11:20:00,24.73,24.74,24.69,24.72,173200.0,18.5636,18.5712,18.5336,18.5561,173200.0
2014-03-17 11:25:00,24.71,24.71,24.68,24.71,139400.0,18.5486,18.5486,18.5261,18.5486,139400.0
2014-03-17 11:30:00,24.71,24.71,24.68,24.69,162400.0,18.5486,18.5486,18.5261,18.5336,162400.0
2014-03-17 11:35:00,24.68,24.7,24.68,24.69,132500.0,18.5261,18.5411,18.5261,18.5336,132500.0
2014-03-17 11:40:00,24.7,24.7,24.67,24.69,78300.0,18.5411,18.5411,18.5186,18.5336,78300.0
2014-03-17 11:45:00,24.69,24.71,24.67,24.71,99600.0,18.5336,18.5486,18.5186,18.5486,99600.0
2014-03-17 11:50:00,24.71,24.71,24.69,24.7,101000.0,18.5486,18.5486,18.5336,18.5411,101000.0
2014-03-17 11:55:00,24.7,24.72,24.69,24.72,138100.0,18.5411,18.5561,18.5336,18.5561,138100.0
2014-03-17 12:00:00,24.72,24.74,24.71,24.73,118100.0,18.5561,18.5712,18.5486,18.5636,118100.0
2014-03-17 12:05:00,24.73,24.74,24.72,24.73,146900.0,18.5636,18.5712,18.5561,18.5636,146900.0
2014-03-17 12:10:00,24.72,24.77,24.72,24.77,292700.0,18.5561,18.5937,18.5561,18.5937,292700.0
2014-03-17 12:15:00,24.77,24.8,24.76,24.78,190900.0,18.5937,18.6162,18.5862,18.6012,190900.0
2014-03-17 12:20:00,24.79,24.82,24.78,24.8,231300.0,18.6087,18.6312,18.6012,18.6162,231300.0
2014-03-17 12:25:00,24.81,24.81,24.79,24.8,96100.0,18.6237,18.6237,18.6087,18.6162,96100.0
2014-03-17 12:30:00,24.81,24.82,24.8,24.8,143900.0,18.6237,18.6312,18.6162,18.6162,143900.0
2014-03-17 12:35:00,24.8,24.81,24.78,24.8,116600.0,18.6162,18.6237,18.6012,18.6162,116600.0
2014-03-17 12:40:00,24.8,24.81,24.79,24.8,166400.0,18.6162,18.6237,18.6087,18.6162,166400.0
2014-03-17 12:45:00,24.8,24.81,24.78,24.78,102000.0,18.6162,18.6237,18.6012,18.6012,102000.0
2014-03-17 12:50:00,24.78,24.8,24.78,24.79,94400.0,18.6012,18.6162,18.6012,18.6087,94400.0
2014-03-17 12:55:00,24.78,24.79,24.75,24.76,285000.0,18.6012,18.6087,18.5787,18.5862,285000.0
2014-03-17 13:00:00,24.75,24.76,24.75,24.76,55200.0,18.5787,18.5862,18.5787,18.5862,55200.0
2014-03-17 13:05:00,24.76,24.76,24.75,24.76,48900.0,18.5862,18.5862,18.5787,18.5862,48900.0
2014-03-17 13:10:00,24.76,24.77,24.73,24.73,149200.0,18.5862,18.5937,18.5636,18.5636,149200.0
2014-03-17 13:15:00,24.73,24.75,24.72,24.75,108700.0,18.5636,18.5787,18.5561,18.5787,108700.0
2014-03-17 13:20:00,24.75,24.78,24.74,24.76,121900.0,18.5787,18.6012,18.5712,18.5862,121900.0
2014-03-17 13:25:00,24.76,24.77,24.75,24.75,73700.0,18.5862,18.5937,18.5787,18.5787,73700.0
2014-03-17 13:30:00,24.76,24.76,24.75,24.76,63900.0,18.5862,18.5862,18.5787,18.5862,63900.0
2014-03-17 13:35:00,24.76,24.78,24.75,24.76,123700.0,18.5862,18.6012,18.5787,18.5862,123700.0
2014-03-17 13:40:00,24.77,24.77,24.76,24.77,50200.0,18.5937,18.5937,18.5862,18.5937,50200.0
2014-03-17 13:45:00,24.77,24.77,24.76,24.77,67700.0,18.5937,18.5937,18.5862,18.5937,67700.0
2014-03-17 13:50:00,24.76,24.77,24.74,24.74,84500.0,18.5862,18.5937,18.5712,18.5712,84500.0
2014-03-17 13:55:00,24.74,24.76,24.74,24.75,135600.0,18.5712,18.5862,18.5712,18.5787,135600.0
2014-03-17 14:00:00,24.75,24.75,24.73,24.75,102900.0,18.5787,18.5787,18.5636,18.5787,102900.0
2014-03-17 14:05:00,24.75,24.75,24.74,24.75,53100.0,18.5787,18.5787,18.5712,18.5787,53100.0
2014-03-17 14:10:00,24.75,24.76,24.74,24.75,216000.0,18.5787,18.5862,18.5712,18.5787,216000.0
2014-03-17 14:15:00,24.75,24.75,24.74,24.74,73900.0,18.5787,18.5787,18.5712,18.5712,73900.0
2014-03-17 14:20:00,24.75,24.77,24.73,24.77,197600.0,18.5787,18.5937,18.5636,18.5937,197600.0
2014-03-17 14:25:00,24.77,24.8,24.77,24.79,141300.0,18.5937,18.6162,18.5937,18.6087,141300.0
2014-03-17 14:30:00,24.78,24.79,24.77,24.78,81600.0,18.6012,18.6087,18.5937,18.6012,81600.0
2014-03-17 14:35:00,24.78,24.78,24.74,24.74,110800.0,18.6012,18.6012,18.5712,18.5712,110800.0
2014-03-17 14:40:00,24.75,24.75,24.74,24.74,68300.0,18.5787,18.5787,18.5712,18.5712,68300.0
2014-03-17 14:45:00,24.75,24.75,24.73,24.75,131200.0,18.5787,18.5787,18.5636,18.5787,131200.0
2014-03-17 14:50:00,24.75,24.76,24.73,24.76,148900.0,18.5787,18.5862,18.5636,18.5862,148900.0
2014-03-17 14:55:00,24.76,24.76,24.75,24.76,65100.0,18.5862,18.5862,18.5787,18.5862,65100.0
2014-03-17 15:00:00,24.76,24.76,24.74,24.74,96900.0,18.5862,18.5862,18.5712,18.5712,96900.0
2014-03-17 15:05:00,24.74,24.75,24.73,24.75,203200.0,18.5712,18.5787,18.5636,18.5787,203200.0
2014-03-17 15:10:00,24.75,24.77,24.74,24.76,196100.0,18.5787,18.5937,18.5712,18.5862,196100.0
2014-03-17 15:15:00,24.75,24.76,24.72,24.74,228600.0,18.5787,18.5862,18.5561,18.5712,228600.0
2014-03-17 15:20:00,24.73,24.75,24.73,24.73,184500.0,18.5636,18.5787,18.5636,18.5636,184500.0
2014-03-17 15:25:00,24.74,24.74,24.72,24.73,123700.0,18.5712,18.5712,18.5561,18.5636,123700.0
2014-03-17 15:30:00,24.73,24.73,24.69,24.7,328200.0,18.5636,18.5636,18.5336,18.5411,328200.0
2014-03-17 15:35:00,24.7,24.7,24.68,24.7,315700.0,18.5411,18.5411,18.5261,18.5411,315700.0
2014-03-17 15:40:00,24.7,24.7,24.67,24.69,479300.0,18.5411,18.5411,18.5186,18.5336,479300.0
2014-03-17 15:45:00,24.69,24.69,24.68,24.69,220900.0,18.5336,18.5336,18.5261,18.5336,220900.0
2014-03-17 15:50:00,24.68,24.72,24.68,24.72,834900.0,18.5261,18.5561,18.5261,18.5561,834900.0
2014-03-17 15:55:00,24.72,24.72,24.67,24.69,1268200.0,18.5561,18.5561,18.5186,18.5336,1268200.0
2014-03-18 09:30:00,24.68,24.7,24.55,24.57,599900.0,18.5261,18.5411,18.4285,18.4435,599900.0
2014-03-18 09:35:00,24.57,24.68,24.57,24.64,237100.0,18.4435,18.5261,18.4435,18.4961,237100.0
2014-03-18 09:40:00,24.64,24.67,24.61,24.66,188400.0,18.4961,18.5186,18.4736,18.5111,188400.0
2014-03-18 09:45:00,24.67,24.75,24.67,24.73,190200.0,18.5186,18.5787,18.5186,18.5636,190200.0
2014-03-18 09:50:00,24.73,24.76,24.71,24.75,215700.0,18.5636,18.5862,18.5486,18.5787,215700.0
2014-03-18 09:55:00,24.75,24.78,24.72,24.73,147800.0,18.5787,18.6012,18.5561,18.5636,147800.0
2014-03-18 10:00:00,24.73,24.77,24.71,24.75,221900.0,18.5636,18.5937,18.5486,18.5787,221900.0
2014-03-18 10:05:00,24.76,24.78,24.75,24.78,158200.0,18.5862,18.6012,18.5787,18.6012,158200.0
2014-03-18 10:10:00,24.78,24.83,24.77,24.81,294100.0,18.6012,18.6387,18.5937,18.6237,294100.0
2014-03-18 10:15:00,24.8,24.85,24.8,24.84,338400.0,18.6162,18.6537,18.6162,18.6462,338400.0
2014-03-18 10:20:00,24.85,24.88,24.83,24.87,318700.0,18.6537,18.6762,18.6387,18.6687,318700.0
2014-03-18 10:25:00,24.87,24.9,24.86,24.89,192200.0,18.6687,18.6913,18.6612,18.6838,192200.0
2014-03-18 10:30:00,24.89,24.9,24.86,24.87,210500.0,18.6838,18.6913,18.6612,18.6687,210500.0
2014-03-18 10:35:00,24.87,24.9,24.85,24.89,268600.0,18.6687,18.6913,18.6537,18.6838,268600.0
2014-03-18 10:40:00,24.89,24.9,24.86,24.88,361000.0,18.6838,18.6913,18.6612,18.6762,361000.0
2014-03-18 10:45:00,24.89,24.9,24.86,24.88,206400.0,18.6838,18.6913,18.6612,18.6762,206400.0
2014-03-18 10:50:00,24.88,24.88,24.83,24.83,228300.0,18.6762,18.6762,18.6387,18.6387,228300.0
2014-03-18 10:55:00,24.83,24.85,24.81,24.82,181800.0,18.6387,18.6537,18.6237,18.6312,181800.0
2014-03-18 11:00:00,24.82,24.86,24.81,24.86,250500.0,18.6312,18.6612,18.6237,18.6612,250500.0
2014-03-18 11:05:00,24.86,24.86,24.83,24.85,233700.0,18.6612,18.6612,18.6387,18.6537,233700.0
2014-03-18 11:10:00,24.85,24.87,24.82,24.84,150800.0,18.6537,18.6687,18.6312,18.6462,150800.0
2014-03-18 11:15:00,24.84,24.85,24.82,24.85,129900.0,18.6462,18.6537,18.6312,18.6537,129900.0
2014-03-18 11:20:00,24.85,24.86,24.84,24.85,85100.0,18.6537,18.6612,18.6462,18.6537,85100.0
2014-03-18 11:25:00,24.86,24.86,24.83,24.84,134000.0,18.6612,18.6612,18.6387,18.6462,134000.0
2014-03-18 11:30:00,24.84,24.85,24.82,24.82,151900.0,18.6462,18.6537,18.6312,18.6312,151900.0
2014-03-18 11:35:00,24.82,24.83,24.8,24.8,112100.0,18.6312,18.6387,18.6162,18.6162,112100.0
2014-03-18 11:40:00,24.81,24.82,24.76,24.77,258900.0,18.6237,18.6312,18.5862,18.5937,258900.0
2014-03-18 11:45:00,24.78,24.8,24.76,24.79,136000.0,18.6012,18.6162,18.5862,18.6087,136000.0
2014-03-18 11:50:00,24.8,24.8,24.79,24.8,65400.0,18.6162,18.6162,18.6087,18.6162,65400.0
2014-03-18 11:55:00,24.8,24.83,24.79,24.82,302600.0,18.6162,18.6387,18.6087,18.6312,302600.0
2014-03-18 12:00:00,24.83,24.83,24.8,24.8,250600.0,18.6387,18.6387,18.6162,18.6162,250600.0
2014-03-18 12:05:00,24.8,24.82,24.8,24.81,180800.0,18.6162,18.6312,18.6162,18.6237,180800.0
2014-03-18 12:10:00,24.82,24.85,24.81,24.85,194100.0,18.6312,18.6537,18.6237,18.6537,194100.0
2014-03-18 12:15:00,24.84,24.86,24.83,24.85,152300.0,18.6462,18.6612,18.6387,18.6537,152300.0
2014-03-18 12:20:00,24.85,24.85,24.8,24.8,203300.0,18.6537,18.6537,18.6162,18.6162,203300.0
2014-03-18 12:25:00,24.8,24.84,24.8,24.83,211200.0,18.6162,18.6462,18.6162,18.6387,211200.0
2014-03-18 12:30:00,24.83,24.84,24.8,24.82,174200.0,18.6387,18.6462,18.6162,18.6312,174200.0
2014-03-18 12:35:00,24.82,24.84,24.81,24.84,70900.0,18.6312,18.6462,18.6237,18.6462,70900.0
2014-03-18 12:40:00,24.84,24.84,24.78,24.79,270400.0,18.6462,18.6462,18.6012,18.6087,270400.0
2014-03-18 12:45:00,24.78,24.79,24.75,24.75,266900.0,18.6012,18.6087,18.5787,18.5787,266900.0
2014-03-18 12:50:00,24.75,24.8,24.74,24.8,144500.0,18.5787,18.6162,18.5712,18.6162,144500.0
2014-03-18 12:55:00,24.8,24.81,24.77,24.77,95200.0,18.6162,18.6237,18.5937,18.5937,95200.0
2014-03-18 13:00:00,24.78,24.79,24.76,24.78,170100.0,18.6012,18.6087,18.5862,18.6012,170100.0
2014-03-18 13:05:00,24.77,24.78,24.76,24.76,67200.0,18.5937,18.6012,18.5862,18.5862,67200.0
2014-03-18 13:10:00,24.77,24.78,24.76,24.76,122400.0,18.5937,18.6012,18.5862,18.5862,122400.0
2014-03-18 13:15:00,24.76,24.76,24.73,24.75,206500.0,18.5862,18.5862,18.5636,18.5787,206500.0
2014-03-18 13:20:00,24.75,24.75,24.74,24.74,68000.0,18.5787,18.5787,18.5712,18.5712,68000.0
2014-03-18 13:25:00,24.74,24.77,24.73,24.75,280200.0,18.5712,18.5937,18.5636,18.5787,280200.0
2014-03-18 13:30:00,24.75,24.76,24.73,24.76,181600.0,18.5787,18.5862,18.5636,18.5862,181600.0
2014-03-18 13:35:00,24.76,24.78,24.75,24.77,160600.0,18.5862,18.6012,18.5787,18.5937,160600.0
2014-03-18 13:40:00,24.77,24.81,24.76,24.78,413700.0,18.5937,18.6237,18.5862,18.6012,413700.0
2014-03-18 13:45:00,24.79,24.79,24.77,24.78,95200.0,18.6087,18.6087,18.5937,18.6012,95200.0
2014-03-18 13:50:00,24.77,24.8,24.77,24.79,210500.0,18.5937,18.6162,18.5937,18.6087,210500.0
2014-03-18 13:55:00,24.8,24.81,24.79,24.81,123000.0,18.6162,18.6237,18.6087,18.6237,123000.0
2014-03-18 14:00:00,24.81,24.82,24.8,24.8,120000.0,18.6237,18.6312,18.6162,18.6162,120000.0
2014-03-18 14:05:00,24.8,24.83,24.79,24.8,150600.0,18.6162,18.6387,18.6087,18.6162,150600.0
2014-03-18 14:10:00,24.8,24.82,24.8,24.81,71100.0,18.6162,18.6312,18.6162,18.6237,71100.0
2014-03-18 14:15:00,24.81,24.81,24.78,24.78,101400.0,18.6237,18.6237,18.6012,18.6012,101400.0
2014-03-18 14:20:00,24.79,24.8,24.78,24.8,132900.0,18.6087,18.6162,18.6012,18.6162,132900.0
2014-03-18 14:25:00,24.8,24.81,24.79,24.81,107800.0,18.6162,18.6237,18.6087,18.6237,107800.0
2014-03-18 14:30:00,24.81,24.83,24.8,24.83,90200.0,18.6237,18.6387,18.6162,18.6387,90200.0
2014-03-18 14:35:00,24.83,24.84,24.82,24.84,101600.0,18.6387,18.6462,18.6312,18.6462,101600.0
2014-03-18 14:40:00,24.84,24.85,24.82,24.82,199500.0,18.6462,18.6537,18.6312,18.6312,199500.0
2014-03-18 14:45:00,24.83,24.85,24.82,24.83,160900.0,18.6387,18.6537,18.6312,18.6387,160900.0
2014-03-18 14:50:00,24.84,24.85,24.83,24.84,123100.0,18.6462,18.6537,18.6387,18.6462,123100.0
2014-03-18 14:55:00,24.84,24.84,24.83,24.84,72100.0,18.6462,18.6462,18.6387,18.6462,72100.0
2014-03-18 15:00:00,24.84,24.84,24.8,24.8,137900.0,18.6462,18.6462,18.6162,18.6162,137900.0
2014-03-18 15:05:00,24.8,24.84,24.8,24.84,99900.0,18.6162,18.6462,18.6162,18.6462,99900.0
2014-03-18 15:10:00,24.84,24.84,24.83,24.83,110200.0,18.6462,18.6462,18.6387,18.6387,110200.0
2014-03-18 15:15:00,24.83,24.84,24.8,24.8,266000.0,18.6387,18.6462,18.6162,18.6162,266000.0
2014-03-18 15:20:00,24.8,24.83,24.8,24.82,397500.0,18.6162,18.6387,18.6162,18.6312,397500.0
2014-03-18 15:25:00,24.81,24.82,24.8,24.81,210700.0,18.6237,18.6312,18.6162,18.6237,210700.0
2014-03-18 15:30:00,24.8,24.82,24.8,24.81,182000.0,18.6162,18.6312,18.6162,18.6237,182000.0
2014-03-18 15:35:00,24.81,24.83,24.81,24.83,123200.0,18.6237,18.6387,18.6237,18.6387,123200.0
2014-03-18 15:40:00,24.83,24.83,24.8,24.81,219500.0,18.6387,18.6387,18.6162,18.6237,219500.0
2014-03-18 15:45:00,24.8,24.82,24.8,24.82,189700.0,18.6162,18.6312,18.6162,18.6312,189700.0
2014-03-18 15:50:00,24.82,24.84,24.82,24.83,501700.0,18.6312,18.6462,18.6312,18.6387,501700.0
2014-03-18 15:55:00,24.84,24.85,24.82,24.82,973800.0,18.6462,18.6537,18.6312,18.6312,973800.0
2014-03-19 09:30:00,24.85,24.88,24.77,24.88,467100.0,18.6537,18.6762,18.5937,18.6762,467100.0
2014-03-19 09:35:00,24.88,24.88,24.82,24.86,338300.0,18.6762,18.6762,18.6312,18.6612,338300.0
2014-03-19 09:40:00,24.86,24.88,24.83,24.84,229100.0,18.6612,18.6762,18.6387,18.6462,229100.0
2014-03-19 09:45:00,24.83,24.85,24.82,24.84,164200.0,18.6387,18.6537,18.6312,18.6462,164200.0
2014-03-19 09:50:00,24.84,24.85,24.81,24.84,229800.0,18.6462,18.6537,18.6237,18.6462,229800.0
2014-03-19 09:55:00,24.85,24.9,24.85,24.89,241500.0,18.6537,18.6913,18.6537,18.6838,241500.0
2014-03-19 10:00:00,24.89,24.94,24.89,24.93,419700.0,18.6838,18.7213,18.6838,18.7138,419700.0
2014-03-19 10:05:00,24.94,24.94,24.9,24.91,297100.0,18.7213,18.7213,18.6913,18.6988,297100.0
2014-03-19 10:10:00,24.91,24.94,24.9,24.9,183900.0,18.6988,18.7213,18.6913,18.6913,183900.0
2014-03-19 10:15:00,24.91,24.92,24.88,24.9,288800.0,18.6988,18.7063,18.6762,18.6913,288800.0
2014-03-19 10:20:00,24.9,24.94,24.88,24.94,161300.0,18.6913,18.7213,18.6762,18.7213,161300.0
2014-03-19 10:25:00,24.94,24.95,24.92,24.94,276100.0,18.7213,18.7288,18.7063,18.7213,276100.0
2014-03-19 10:30:00,24.94,24.97,24.93,24.97,306700.0,18.7213,18.7438,18.7138,18.7438,306700.0
2014-03-19 10:35:00,24.97,24.98,24.91,24.94,380000.0,18.7438,18.7513,18.6988,18.7213,380000.0
2014-03-19 10:40:00,24.95,24.95,24.9,24.91,238400.0,18.7288,18.7288,18.6913,18.6988,238400.0
2014-03-19 10:45:00,24.92,24.96,24.92,24.96,172800.0,18.7063,18.7363,18.7063,18.7363,172800.0
2014-03-19 10:50:00,24.96,25.02,24.95,25.01,2008200.0,18.7363,18.7813,18.7288,18.7738,2008200.0
2014-03-19 10:55:00,25.01,25.02,24.96,24.96,346700.0,18.7738,18.7813,18.7363,18.7363,346700.0
2014-03-19 11:00:00,24.96,24.98,24.94,24.96,256900.0,18.7363,18.7513,18.7213,18.7363,256900.0
2014-03-19 11:05:00,24.96,24.96,24.93,24.95,236000.0,18.7363,18.7363,18.7138,18.7288,236000.0
2014-03-19 11:10:00,24.95,25.0,24.94,25.0,195600.0,18.7288,18.7663,18.7213,18.7663,195600.0
2014-03-19 11:15:00,25.0,25.02,24.99,25.0,246100.0,18.7663,18.7813,18.7588,18.7663,246100.0
2014-03-19 11:20:00,25.01,25.02,24.99,25.01,487200.0,18.7738,18.7813,18.7588,18.7738,487200.0
2014-03-19 11:25:00,25.01,25.03,24.98,25.0,524600.0,18.7738,18.7888,18.7513,18.7663,524600.0
2014-03-19 11:30:00,25.0,25.04,25.0,25.04,267800.0,18.7663,18.7963,18.7663,18.7963,267800.0
2014-03-19 11:35:00,25.04,25.08,25.03,25.07,457900.0,18.7963,18.8264,18.7888,18.8189,457900.0
2014-03-19 11:40:00,25.07,25.09,25.06,25.08,239500.0,18.8189,18.8339,18.8114,18.8264,239500.0
2014-03-19 11:45:00,25.08,25.13,25.07,25.13,743800.0,18.8264,18.8639,18.8189,18.8639,743800.0
2014-03-19 11:50:00,25.12,25.16,25.11,25.15,467900.0,18.8564,18.8864,18.8489,18.8789,467900.0
2014-03-19 11:55:00,25.16,25.16,25.12,25.15,509400.0,18.8864,18.8864,18.8564,18.8789,509400.0
2014-03-19 12:00:00,25.15,25.17,25.14,25.17,145800.0,18.8789,18.8939,18.8714,18.8939,145800.0
2014-03-19 12:05:00,25.17,25.25,25.16,25.22,883600.0,18.8939,18.954,18.8864,18.9315,883600.0
2014-03-19 12:10:00,25.22,25.23,25.2,25.21,183100.0,18.9315,18.939,18.9165,18.924,183100.0
2014-03-19 12:15:00,25.21,25.22,25.16,25.17,310600.0,18.924,18.9315,18.8864,18.8939,310600.0
2014-03-19 12:20:00,25.16,25.17,25.14,25.15,429000.0,18.8864,18.8939,18.8714,18.8789,429000.0
2014-03-19 12:25:00,25.16,25.16,25.13,25.14,483600.0,18.8864,18.8864,18.8639,18.8714,483600.0
2014-03-19 12:30:00,25.13,25.15,25.13,25.14,267700.0,18.8639,18.8789,18.8639,18.8714,267700.0
2014-03-19 12:35:00,25.14,25.15,25.12,25.12,385000.0,18.8714,18.8789,18.8564,18.8564,385000.0
2014-03-19 12:40:00,25.13,25.14,25.12,25.14,134500.0,18.8639,18.8714,18.8564,18.8714,134500.0
2014-03-19 12:45:00,25.14,25.15,25.13,25.15,400100.0,18.8714,18.8789,18.8639,18.8789,400100.0
2014-03-19 12:50:00,25.15,25.15,25.12,25.14,488000.0,18.8789,18.8789,18.8564,18.8714,488000.0
2014-03-19 12:55:00,25.14,25.19,25.14,25.17,655400.0,18.8714,18.9089,18.8714,18.8939,655400.0
2014-03-19 13:00:00,25.17,25.18,25.15,25.17,194400.0,18.8939,18.9014,18.8789,18.8939,194400.0
2014-03-19 13:05:00,25.17,25.17,25.16,25.17,46300.0,18.8939,18.8939,18.8864,18.8939,46300.0
2014-03-19 13:10:00,25.17,25.17,25.16,25.17,95500.0,18.8939,18.8939,18.8864,18.8939,95500.0
2014-03-19 13:15:00,25.17,25.17,25.15,25.16,193200.0,18.8939,18.8939,18.8789,18.8864,193200.0
2014-03-19 13:20:00,25.16,25.17,25.16,25.16,91600.0,18.8864,18.8939,18.8864,18.8864,91600.0
2014-03-19 13:25:00,25.16,25.17,25.16,25.17,122000.0,18.8864,18.8939,18.8864,18.8939,122000.0
2014-03-19 13:30:00,25.16,25.17,25.15,25.15,118900.0,18.8864,18.8939,18.8789,18.8789,118900.0
2014-03-19 13:35:00,25.15,25.17,25.14,25.15,198100.0,18.8789,18.8939,18.8714,18.8789,198100.0
2014-03-19 13:40:00,25.15,25.16,25.14,25.15,284000.0,18.8789,18.8864,18.8714,18.8789,284000.0
2014-03-19 13:45:00,25.16,25.17,25.15,25.16,189800.0,18.8864,18.8939,18.8789,18.8864,189800.0
2014-03-19 13:50:00,25.15,25.16,25.15,25.16,213100.0,18.8789,18.8864,18.8789,18.8864,213100.0
2014-03-19 13:55:00,25.16,25.21,25.15,25.21,852300.0,18.8864,18.924,18.8789,18.924,852300.0
2014-03-19 14:00:00,25.2,25.22,25.12,25.16,1138900.0,18.9165,18.9315,18.8564,18.8864,1138900.0
2014-03-19 14:05:00,25.17,25.17,25.08,25.12,653800.0,18.8939,18.8939,18.8264,18.8564,653800.0
2014-03-19 14:10:00,25.12,25.19,25.12,25.18,467000.0,18.8564,18.9089,18.8564,18.9014,467000.0
2014-03-19 14:15:00,25.18,25.22,25.18,25.22,499700.0,18.9014,18.9315,18.9014,18.9315,499700.0
2014-03-19 14:20:00,25.21,25.22,25.17,25.19,347900.0,18.924,18.9315,18.8939,18.9089,347900.0
2014-03-19 14:25:00,25.19,25.21,25.14,25.16,455700.0,18.9089,18.924,18.8714,18.8864,455700.0
2014-03-19 14:30:00,25.17,25.21,25.16,25.2,296000.0,18.8939,18.924,18.8864,18.9165,296000.0
2014-03-19 14:35:00,25.19,25.21,25.18,25.2,374500.0,18.9089,18.924,18.9014,18.9165,374500.0
2014-03-19 14:40:00,25.2,25.2,25.14,25.18,337800.0,18.9165,18.9165,18.8714,18.9014,337800.0
2014-03-19 14:45:00,25.17,25.2,25.16,25.17,210900.0,18.8939,18.9165,18.8864,18.8939,210900.0
2014-03-19 14:50:00,25.16,25.2,25.16,25.19,189700.0,18.8864,18.9165,18.8864,18.9089,189700.0
2014-03-19 14:55:00,25.19,25.21,25.18,25.18,197900.0,18.9089,18.924,18.9014,18.9014,197900.0
2014-03-19 15:00:00,25.19,25.2,25.16,25.16,223300.0,18.9089,18.9165,18.8864,18.8864,223300.0
2014-03-19 15:05:00,25.15,25.15,24.99,24.99,742600.0,18.8789,18.8789,18.7588,18.7588,742600.0
2014-03-19 15:10:00,25.0,25.0,24.89,25.0,1237800.0,18.7663,18.7663,18.6838,18.7663,1237800.0
2014-03-19 15:15:00,25.0,25.01,24.96,24.97,372300.0,18.7663,18.7738,18.7363,18.7438,372300.0
2014-03-19 15:20:00,24.98,25.01,24.97,24.99,606300.0,18.7513,18.7738,18.7438,18.7588,606300.0
2014-03-19 15:25:00,24.98,25.01,24.96,24.98,344500.0,18.7513,18.7738,18.7363,18.7513,344500.0
2014-03-19 15:30:00,24.99,25.02,24.96,25.01,360700.0,18.7588,18.7813,18.7363,18.7738,360700.0
2014-03-19 15:35:00,25.01,25.03,24.98,25.01,300700.0,18.7738,18.7888,18.7513,18.7738,300700.0
2014-03-19 15:40:00,25.01,25.06,25.0,25.05,334700.0,18.7738,18.8114,18.7663,18.8039,334700.0
2014-03-19 15:45:00,25.05,25.06,25.03,25.05,369000.0,18.8039,18.8114,18.7888,18.8039,369000.0
2014-03-19 15:50:00,25.04,25.06,25.02,25.04,676200.0,18.7963,18.8114,18.7813,18.7963,676200.0
2014-03-19 15:55:00,25.03,25.07,25.01,25.02,1121600.0,18.7888,18.8189,18.7738,18.7813,1121600.0
2014-03-20 09:30:00,25.0,25.13,24.98,25.04,910300.0,18.7663,18.8639,18.7513,18.7963,910300.0
2014-03-20 09:35:00,25.05,25.05,24.94,24.98,558100.0,18.8039,18.8039,18.7213,18.7513,558100.0
2014-03-20 09:40:00,24.98,25.01,24.95,25.01,275500.0,18.7513,18.7738,18.7288,18.7738,275500.0
2014-03-20 09:45:00,25.01,25.08,24.99,25.08,605500.0,18.7738,18.8264,18.7588,18.8264,605500.0
2014-03-20 09:50:00,25.07,25.14,25.05,25.13,1167400.0,18.8189,18.8714,18.8039,18.8639,1167400.0
2014-03-20 09:55:00,25.14,25.19,25.13,25.19,555700.0,18.8714,18.9089,18.8639,18.9089,555700.0
2014-03-20 10:00:00,25.19,25.29,25.15,25.25,1076500.0,18.9089,18.984,18.8789,18.954,1076500.0
2014-03-20 10:05:00,25.25,25.3,25.25,25.28,539500.0,18.954,18.9915,18.954,18.9765,539500.0
2014-03-20 10:10:00,25.29,25.3,25.27,25.27,346600.0,18.984,18.9915,18.969,18.969,346600.0
2014-03-20 10:15:00,25.28,25.32,25.28,25.3,572800.0,18.9765,19.0065,18.9765,18.9915,572800.0
2014-03-20 10:20:00,25.3,25.35,25.3,25.33,753800.0,18.9915,19.0291,18.9915,19.014,753800.0
2014-03-20 10:25:00,25.34,25.41,25.34,25.38,684800.0,19.0215,19.0741,19.0215,19.0516,684800.0
2014-03-20 10:30:00,25.39,25.43,25.37,25.39,937600.0,19.0591,19.0891,19.0441,19.0591,937600.0
2014-03-20 10:35:00,25.39,25.47,25.37,25.42,1235200.0,19.0591,19.1191,19.0441,19.0816,1235200.0
2014-03-20 10:40:00,25.43,25.48,25.43,25.46,708200.0,19.0891,19.1266,19.0891,19.1116,708200.0
2014-03-20 10:45:00,25.47,25.47,25.4,25.4,435900.0,19.1191,19.1191,19.0666,19.0666,435900.0
2014-03-20 10:50:00,25.41,25.41,25.38,25.39,421200.0,19.0741,19.0741,19.0516,19.0591,421200.0
2014-03-20 10:55:00,25.39,25.41,25.38,25.39,389100.0,19.0591,19.0741,19.0516,19.0591,389100.0
2014-03-20 11:00:00,25.39,25.39,25.34,25.34,537900.0,19.0591,19.0591,19.0215,19.0215,537900.0
2014-03-20 11:05:00,25.35,25.38,25.34,25.37,240100.0,19.0291,19.0516,19.0215,19.0441,240100.0
2014-03-20 11:10:00,25.38,25.39,25.36,25.38,273600.0,19.0516,19.0591,19.0366,19.0516,273600.0
2014-03-20 11:15:00,25.38,25.42,25.38,25.41,362300.0,19.0516,19.0816,19.0516,19.0741,362300.0
2014-03-20 11:20:00,25.42,25.44,25.4,25.42,599800.0,19.0816,19.0966,19.0666,19.0816,599800.0
2014-03-20 11:25:00,25.42,25.49,25.41,25.48,648000.0,19.0816,19.1341,19.0741,19.1266,648000.0
2014-03-20 11:30:00,25.49,25.52,25.47,25.5,1009600.0,19.1341,19.1567,19.1191,19.1416,1009600.0
2014-03-20 11:35:00,25.51,25.51,25.45,25.49,414500.0,19.1492,19.1492,19.1041,19.1341,414500.0
2014-03-20 11:40:00,25.49,25.5,25.48,25.5,351200.0,19.1341,19.1416,19.1266,19.1416,351200.0
2014-03-20 11:45:00,25.49,25.5,25.45,25.46,497800.0,19.1341,19.1416,19.1041,19.1116,497800.0
2014-03-20 11:50:00,25.46,25.48,25.45,25.46,405400.0,19.1116,19.1266,19.1041,19.1116,405400.0
2014-03-20 11:55:00,25.46,25.46,25.45,25.45,155400.0,19.1116,19.1116,19.1041,19.1041,155400.0
2014-03-20 12:00:00,25.45,25.46,25.43,25.45,271400.0,19.1041,19.1116,19.0891,19.1041,271400.0
2014-03-20 12:05:00,25.45,25.46,25.43,25.43,235700.0,19.1041,19.1116,19.0891,19.0891,235700.0
2014-03-20 12:10:00,25.43,25.46,25.42,25.46,373400.0,19.0891,19.1116,19.0816,19.1116,373400.0
2014-03-20 12:15:00,25.46,25.52,25.45,25.49,294900.0,19.1116,19.1567,19.1041,19.1341,294900.0
2014-03-20 12:20:00,25.5,25.55,25.49,25.54,283700.0,19.1416,19.1792,19.1341,19.1717,283700.0
2014-03-20 12:25:00,25.54,25.56,25.53,25.55,255500.0,19.1717,19.1867,19.1642,19.1792,255500.0
2014-03-20 12:30:00,25.56,25.57,25.52,25.53,431700.0,19.1867,19.1942,19.1567,19.1642,431700.0
2014-03-20 12:35:00,25.53,25.56,25.53,25.55,176600.0,19.1642,19.1867,19.1642,19.1792,176600.0
2014-03-20 12:40:00,25.56,25.58,25.55,25.58,243600.0,19.1867,19.2017,19.1792,19.2017,243600.0
2014-03-20 12:45:00,25.58,25.58,25.56,25.57,202700.0,19.2017,19.2017,19.1867,19.1942,202700.0
2014-03-20 12:50:00,25.56,25.58,25.56,25.57,253800.0,19.1867,19.2017,19.1867,19.1942,253800.0
2014-03-20 12:55:00,25.58,25.58,25.56,25.57,376400.0,19.2017,19.2017,19.1867,19.1942,376400.0
2014-03-20 13:00:00,25.57,25.59,25.53,25.55,340800.0,19.1942,19.2092,19.1642,19.1792,340800.0
2014-03-20 13:05:00,25.55,25.57,25.53,25.53,184100.0,19.1792,19.1942,19.1642,19.1642,184100.0
2014-03-20 13:10:00,25.53,25.53,25.45,25.46,743300.0,19.1642,19.1642,19.1041,19.1116,743300.0
2014-03-20 13:15:00,25.47,25.5,25.45,25.46,336600.0,19.1191,19.1416,19.1041,19.1116,336600.0
2014-03-20 13:20:00,25.45,25.48,25.44,25.44,191800.0,19.1041,19.1266,19.0966,19.0966,191800.0
2014-03-20 13:25:00,25.44,25.45,25.41,25.42,180200.0,19.0966,19.1041,19.0741,19.0816,180200.0
2014-03-20 13:30:00,25.41,25.44,25.39,25.4,489800.0,19.0741,19.0966,19.0591,19.0666,489800.0
2014-03-20 13:35:00,25.41,25.41,25.39,25.39,494600.0,19.0741,19.0741,19.0591,19.0591,494600.0
2014-03-20 13:40:00,25.39,25.42,25.39,25.42,298600.0,19.0591,19.0816,19.0591,19.0816,298600.0
2014-03-20 13:45:00,25.41,25.44,25.41,25.43,195200.0,19.0741,19.0966,19.0741,19.0891,195200.0
2014-03-20 13:50:00,25.43,25.44,25.41,25.42,214300.0,19.0891,19.0966,19.0741,19.0816,214300.0
2014-03-20 13:55:00,25.41,25.42,25.39,25.41,254600.0,19.0741,19.0816,19.0591,19.0741,254600.0
2014-03-20 14:00:00,25.42,25.43,25.41,25.43,254100.0,19.0816,19.0891,19.0741,19.0891,254100.0
2014-03-20 14:05:00,25.43,25.43,25.41,25.42,154900.0,19.0891,19.0891,19.0741,19.0816,154900.0
2014-03-20 14:10:00,25.41,25.43,25.4,25.42,305000.0,19.0741,19.0891,19.0666,19.0816,305000.0
2014-03-20 14:15:00,25.42,25.42,25.4,25.41,184900.0,19.0816,19.0816,19.0666,19.0741,184900.0
2014-03-20 14:20:00,25.41,25.45,25.41,25.44,262400.0,19.0741,19.1041,19.0741,19.0966,262400.0
2014-03-20 14:25:00,25.45,25.47,25.44,25.44,250300.0,19.1041,19.1191,19.0966,19.0966,250300.0
2014-03-20 14:30:00,25.45,25.47,25.44,25.47,490500.0,19.1041,19.1191,19.0966,19.1191,490500.0
2014-03-20 14:35:00,25.47,25.49,25.45,25.46,267300.0,19.1191,19.1341,19.1041,19.1116,267300.0
2014-03-20 14:40:00,25.46,25.47,25.44,25.44,250000.0,19.1116,19.1191,19.0966,19.0966,250000.0
2014-03-20 14:45:00,25.44,25.46,25.43,25.45,268500.0,19.0966,19.1116,19.0891,19.1041,268500.0
2014-03-20 14:50:00,25.44,25.45,25.42,25.42,170100.0,19.0966,19.1041,19.0816,19.0816,170100.0
2014-03-20 14:55:00,25.43,25.45,25.41,25.41,277200.0,19.0891,19.1041,19.0741,19.0741,277200.0
2014-03-20 15:00:00,25.41,25.42,25.39,25.39,246100.0,19.0741,19.0816,19.0591,19.0591,246100.0
2014-03-20 15:05:00,25.4,25.42,25.38,25.39,372700.0,19.0666,19.0816,19.0516,19.0591,372700.0
2014-03-20 15:10:00,25.4,25.4,25.38,25.39,240500.0,19.0666,19.0666,19.0516,19.0591,240500.0
2014-03-20 15:15:00,25.39,25.41,25.39,25.4,127200.0,19.0591,19.0741,19.0591,19.0666,127200.0
2014-03-20 15:20:00,25.41,25.41,25.36,25.36,339600.0,19.0741,19.0741,19.0366,19.0366,339600.0
2014-03-20 15:25:00,25.37,25.37,25.29,25.34,783800.0,19.0441,19.0441,18.984,19.0215,783800.0
2014-03-20 15:30:00,25.35,25.37,25.34,25.34,382800.0,19.0291,19.0441,19.0215,19.0215,382800.0
2014-03-20 15:35:00,25.34,25.37,25.32,25.37,393300.0,19.0215,19.0441,19.0065,19.0441,393300.0
2014-03-20 15:40:00,25.37,25.4,25.36,25.39,355800.0,19.0441,19.0666,19.0366,19.0591,355800.0
2014-03-20 15:45:00,25.39,25.42,25.38,25.42,438200.0,19.0591,19.0816,19.0516,19.0816,438200.0
2014-03-20 15:50:00,25.42,25.43,25.37,25.37,582900.0,19.0816,19.0891,19.0441,19.0441,582900.0
2014-03-20 15:55:00,25.37,25.43,25.37,25.43,1411300.0,19.0441,19.0891,19.0441,19.0891,1411300.0
2014-03-21 09:30:00,25.61,25.68,25.38,25.53,11287400.0,19.2242,19.2768,19.0516,19.1642,11287400.0
2014-03-21 09:35:00,25.53,25.53,25.36,25.36,572900.0,19.1642,19.1642,19.0366,19.0366,572900.0
2014-03-21 09:40:00,25.36,25.45,25.35,25.38,705700.0,19.0366,19.1041,19.0291,19.0516,705700.0
2014-03-21 09:45:00,25.38,25.38,25.31,25.34,374800.0,19.0516,19.0516,18.999,19.0215,374800.0
2014-03-21 09:50:00,25.35,25.37,25.31,25.36,282000.0,19.0291,19.0441,18.999,19.0366,282000.0
2014-03-21 09:55:00,25.36,25.42,25.34,25.39,296900.0,19.0366,19.0816,19.0215,19.0591,296900.0
2014-03-21 10:00:00,25.39,25.41,25.34,25.37,307900.0,19.0591,19.0741,19.0215,19.0441,307900.0
2014-03-21 10:05:00,25.37,25.39,25.3,25.32,335900.0,19.0441,19.0591,18.9915,19.0065,335900.0
2014-03-21 10:10:00,25.33,25.38,25.32,25.36,225600.0,19.014,19.0516,19.0065,19.0366,225600.0
2014-03-21 10:15:00,25.36,25.36,25.3,25.3,420500.0,19.0366,19.0366,18.9915,18.9915,420500.0
2014-03-21 10:20:00,25.3,25.32,25.28,25.3,354400.0,18.9915,19.0065,18.9765,18.9915,354400.0
2014-03-21 10:25:00,25.3,25.3,25.24,25.26,714300.0,18.9915,18.9915,18.9465,18.9615,714300.0
2014-03-21 10:30:00,25.27,25.37,25.26,25.36,349100.0,18.969,19.0441,18.9615,19.0366,349100.0
2014-03-21 10:35:00,25.37,25.39,25.34,25.35,373000.0,19.0441,19.0591,19.0215,19.0291,373000.0
2014-03-21 10:40:00,25.35,25.36,25.3,25.34,182200.0,19.0291,19.0366,18.9915,19.0215,182200.0
2014-03-21 10:45:00,25.34,25.36,25.32,25.35,235200.0,19.0215,19.0366,19.0065,19.0291,235200.0
2014-03-21 10:50:00,25.34,25.41,25.34,25.4,208500.0,19.0215,19.0741,19.0215,19.0666,208500.0
2014-03-21 10:55:00,25.41,25.41,25.38,25.39,260000.0,19.0741,19.0741,19.0516,19.0591,260000.0
2014-03-21 11:00:00,25.39,25.4,25.38,25.38,107900.0,19.0591,19.0666,19.0516,19.0516,107900.0
2014-03-21 11:05:00,25.39,25.4,25.38,25.4,156500.0,19.0591,19.0666,19.0516,19.0666,156500.0
2014-03-21 11:10:00,25.4,25.41,25.39,25.41,88200.0,19.0666,19.0741,19.0591,19.0741,88200.0
2014-03-21 11:15:00,25.41,25.41,25.39,25.4,177200.0,19.0741,19.0741,19.0591,19.0666,177200.0
2014-03-21 11:20:00,25.4,25.43,25.39,25.43,192200.0,19.0666,19.0891,19.0591,19.0891,192200.0
2014-03-21 11:25:00,25.42,25.45,25.42,25.45,164600.0,19.0816,19.1041,19.0816,19.1041,164600.0
2014-03-21 11:30:00,25.45,25.49,25.44,25.47,420500.0,19.1041,19.1341,19.0966,19.1191,420500.0
2014-03-21 11:35:00,25.48,25.49,25.45,25.46,375500.0,19.1266,19.1341,19.1041,19.1116,375500.0
2014-03-21 11:40:00,25.47,25.5,25.46,25.5,254200.0,19.1191,19.1416,19.1116,19.1416,254200.0
2014-03-21 11:45:00,25.49,25.51,25.49,25.51,224300.0,19.1341,19.1492,19.1341,19.1492,224300.0
2014-03-21 11:50:00,25.5,25.51,25.49,25.51,159200.0,19.1416,19.1492,19.1341,19.1492,159200.0
2014-03-21 11:55:00,25.51,25.52,25.5,25.52,153300.0,19.1492,19.1567,19.1416,19.1567,153300.0
2014-03-21 12:00:00,25.51,25.57,25.51,25.57,260500.0,19.1492,19.1942,19.1492,19.1942,260500.0
2014-03-21 12:05:00,25.57,25.57,25.56,25.57,95900.0,19.1942,19.1942,19.1867,19.1942,95900.0
2014-03-21 12:10:00,25.57,25.57,25.54,25.56,127100.0,19.1942,19.1942,19.1717,19.1867,127100.0
2014-03-21 12:15:00,25.56,25.56,25.53,25.55,220500.0,19.1867,19.1867,19.1642,19.1792,220500.0
2014-03-21 12:20:00,25.56,25.56,25.55,25.56,91600.0,19.1867,19.1867,19.1792,19.1867,91600.0
2014-03-21 12:25:00,25.56,25.56,25.52,25.52,211900.0,19.1867,19.1867,19.1567,19.1567,211900.0
2014-03-21 12:30:00,25.53,25.54,25.48,25.49,238800.0,19.1642,19.1717,19.1266,19.1341,238800.0
2014-03-21 12:35:00,25.49,25.49,25.46,25.46,233700.0,19.1341,19.1341,19.1116,19.1116,233700.0
2014-03-21 12:40:00,25.47,25.49,25.46,25.49,109500.0,19.1191,19.1341,19.1116,19.1341,109500.0
2014-03-21 12:45:00,25.48,25.49,25.44,25.44,123500.0,19.1266,19.1341,19.0966,19.0966,123500.0
2014-03-21 12:50:00,25.44,25.45,25.38,25.39,333100.0,19.0966,19.1041,19.0516,19.0591,333100.0
2014-03-21 12:55:00,25.39,25.39,25.36,25.37,188300.0,19.0591,19.0591,19.0366,19.0441,188300.0
2014-03-21 13:00:00,25.36,25.4,25.36,25.38,131200.0,19.0366,19.0666,19.0366,19.0516,131200.0
2014-03-21 13:05:00,25.38,25.38,25.36,25.37,114900.0,19.0516,19.0516,19.0366,19.0441,114900.0
2014-03-21 13:10:00,25.37,25.37,25.32,25.34,316500.0,19.0441,19.0441,19.0065,19.0215,316500.0
2014-03-21 13:15:00,25.33,25.34,25.3,25.34,185900.0,19.014,19.0215,18.9915,19.0215,185900.0
2014-03-21 13:20:00,25.34,25.34,25.31,25.33,128800.0,19.0215,19.0215,18.999,19.014,128800.0
2014-03-21 13:25:00,25.33,25.34,25.32,25.34,136200.0,19.014,19.0215,19.0065,19.0215,136200.0
2014-03-21 13:30:00,25.33,25.37,25.32,25.37,133200.0,19.014,19.0441,19.0065,19.0441,133200.0
2014-03-21 13:35:00,25.37,25.38,25.36,25.38,101000.0,19.0441,19.0516,19.0366,19.0516,101000.0
2014-03-21 13:40:00,25.38,25.38,25.32,25.33,207100.0,19.0516,19.0516,19.0065,19.014,207100.0
2014-03-21 13:45:00,25.33,25.33,25.31,25.33,122200.0,19.014,19.014,18.999,19.014,122200.0
2014-03-21 13:50:00,25.33,25.38,25.32,25.38,149000.0,19.014,19.0516,19.0065,19.0516,149000.0
2014-03-21 13:55:00,25.38,25.38,25.31,25.33,178400.0,19.0516,19.0516,18.999,19.014,178400.0
2014-03-21 14:00:00,25.33,25.34,25.31,25.32,125000.0,19.014,19.0215,18.999,19.0065,125000.0
2014-03-21 14:05:00,25.33,25.35,25.32,25.35,198300.0,19.014,19.0291,19.0065,19.0291,198300.0
2014-03-21 14:10:00,25.35,25.35,25.3,25.3,249700.0,19.0291,19.0291,18.9915,18.9915,249700.0
2014-03-21 14:15:00,25.3,25.33,25.3,25.3,263100.0,18.9915,19.014,18.9915,18.9915,263100.0
2014-03-21 14:20:00,25.3,25.31,25.29,25.3,204900.0,18.9915,18.999,18.984,18.9915,204900.0
2014-03-21 14:25:00,25.3,25.3,25.25,25.25,302300.0,18.9915,18.9915,18.954,18.954,302300.0
2014-03-21 14:30:00,25.25,25.26,25.23,25.25,529700.0,18.954,18.9615,18.939,18.954,529700.0
2014-03-21 14:35:00,25.25,25.29,25.24,25.28,187900.0,18.954,18.984,18.9465,18.9765,187900.0
2014-03-21 14:40:00,25.29,25.3,25.28,25.29,170000.0,18.984,18.9915,18.9765,18.984,170000.0
2014-03-21 14:45:00,25.29,25.3,25.23,25.23,456100.0,18.984,18.9915,18.939,18.939,456100.0
2014-03-21 14:50:00,25.23,25.26,25.22,25.26,335200.0,18.939,18.9615,18.9315,18.9615,335200.0
2014-03-21 14:55:00,25.25,25.31,25.25,25.31,206300.0,18.954,18.999,18.954,18.999,206300.0
2014-03-21 15:00:00,25.3,25.31,25.27,25.28,391800.0,18.9915,18.999,18.969,18.9765,391800.0
2014-03-21 15:05:00,25.28,25.3,25.25,25.3,267800.0,18.9765,18.9915,18.954,18.9915,267800.0
2014-03-21 15:10:00,25.3,25.32,25.28,25.28,367200.0,18.9915,19.0065,18.9765,18.9765,367200.0
2014-03-21 15:15:00,25.29,25.3,25.27,25.3,253400.0,18.984,18.9915,18.969,18.9915,253400.0
2014-03-21 15:20:00,25.3,25.3,25.27,25.3,221000.0,18.9915,18.9915,18.969,18.9915,221000.0
2014-03-21 15:25:00,25.3,25.31,25.29,25.3,224000.0,18.9915,18.999,18.984,18.9915,224000.0
2014-03-21 15:30:00,25.3,25.31,25.24,25.24,427200.0,18.9915,18.999,18.9465,18.9465,427200.0
2014-03-21 15:35:00,25.24,25.24,25.21,25.21,408300.0,18.9465,18.9465,18.924,18.924,408300.0
2014-03-21 15:40:00,25.22,25.25,25.21,25.25,350900.0,18.9315,18.954,18.924,18.954,350900.0
2014-03-21 15:45:00,25.24,25.25,25.16,25.21,1070400.0,18.9465,18.954,18.8864,18.924,1070400.0
2014-03-21 15:50:00,25.21,25.22,25.18,25.18,1125800.0,18.924,18.9315,18.9014,18.9014,1125800.0
2014-03-21 15:55:00,25.18,25.19,25.16,25.18,2528600.0,18.9014,18.9089,18.8864,18.9014,2528600.0
2014-03-24 09:30:00,25.21,25.23,25.13,25.2,818100.0,18.924,18.939,18.8639,18.9165,818100.0
2014-03-24 09:35:00,25.2,25.23,25.15,25.19,515900.0,18.9165,18.939,18.8789,18.9089,515900.0
2014-03-24 09:40:00,25.19,25.19,25.14,25.15,421200.0,18.9089,18.9089,18.8714,18.8789,421200.0
2014-03-24 09:45:00,25.15,25.2,25.15,25.2,267700.0,18.8789,18.9165,18.8789,18.9165,267700.0
2014-03-24 09:50:00,25.2,25.28,25.18,25.27,480900.0,18.9165,18.9765,18.9014,18.969,480900.0
2014-03-24 09:55:00,25.27,25.31,25.26,25.27,362900.0,18.969,18.999,18.9615,18.969,362900.0
2014-03-24 10:00:00,25.27,25.33,25.24,25.33,1008500.0,18.969,19.014,18.9465,19.014,1008500.0
2014-03-24 10:05:00,25.32,25.35,25.29,25.34,587700.0,19.0065,19.0291,18.984,19.0215,587700.0
2014-03-24 10:10:00,25.34,25.37,25.29,25.31,320900.0,19.0215,19.0441,18.984,18.999,320900.0
2014-03-24 10:15:00,25.31,25.38,25.31,25.35,417900.0,18.999,19.0516,18.999,19.0291,417900.0
2014-03-24 10:20:00,25.36,25.36,25.31,25.32,283400.0,19.0366,19.0366,18.999,19.0065,283400.0
2014-03-24 10:25:00,25.31,25.32,25.25,25.28,434500.0,18.999,19.0065,18.954,18.9765,434500.0
2014-03-24 10:30:00,25.28,25.28,25.16,25.16,846900.0,18.9765,18.9765,18.8864,18.8864,846900.0
2014-03-24 10:35:00,25.16,25.18,25.13,25.14,975700.0,18.8864,18.9014,18.8639,18.8714,975700.0
2014-03-24 10:40:00,25.14,25.22,25.13,25.14,1388000.0,18.8714,18.9315,18.8639,18.8714,1388000.0
2014-03-24 10:45:00,25.14,25.16,25.07,25.09,570100.0,18.8714,18.8864,18.8189,18.8339,570100.0
2014-03-24 10:50:00,25.09,25.1,25.03,25.08,713300.0,18.8339,18.8414,18.7888,18.8264,713300.0
2014-03-24 10:55:00,25.07,25.09,25.05,25.07,441800.0,18.8189,18.8339,18.8039,18.8189,441800.0
2014-03-24 11:00:00,25.06,25.07,25.01,25.05,536400.0,18.8114,18.8189,18.7738,18.8039,536400.0
2014-03-24 11:05:00,25.05,25.08,25.03,25.08,370700.0,18.8039,18.8264,18.7888,18.8264,370700.0
2014-03-24 11:10:00,25.07,25.1,25.05,25.1,360100.0,18.8189,18.8414,18.8039,18.8414,360100.0
2014-03-24 11:15:00,25.09,25.13,25.08,25.11,256700.0,18.8339,18.8639,18.8264,18.8489,256700.0
2014-03-24 11:20:00,25.11,25.12,25.09,25.09,309800.0,18.8489,18.8564,18.8339,18.8339,309800.0
2014-03-24 11:25:00,25.1,25.12,25.08,25.09,287200.0,18.8414,18.8564,18.8264,18.8339,287200.0
2014-03-24 11:30:00,25.08,25.09,25.05,25.08,328900.0,18.8264,18.8339,18.8039,18.8264,328900.0
2014-03-24 11:35:00,25.07,25.09,25.04,25.04,211700.0,18.8189,18.8339,18.7963,18.7963,211700.0
2014-03-24 11:40:00,25.05,25.06,25.01,25.04,248700.0,18.8039,18.8114,18.7738,18.7963,248700.0
2014-03-24 11:45:00,25.04,25.05,24.95,24.96,514100.0,18.7963,18.8039,18.7288,18.7363,514100.0
2014-03-24 11:50:00,24.96,25.0,24.95,24.99,224900.0,18.7363,18.7663,18.7288,18.7588,224900.0
2014-03-24 11:55:00,24.99,25.0,24.96,24.96,209000.0,18.7588,18.7663,18.7363,18.7363,209000.0
2014-03-24 12:00:00,24.96,24.98,24.95,24.98,155200.0,18.7363,18.7513,18.7288,18.7513,155200.0
2014-03-24 12:05:00,24.97,24.98,24.93,24.94,354300.0,18.7438,18.7513,18.7138,18.7213,354300.0
2014-03-24 12:10:00,24.94,24.95,24.92,24.94,324700.0,18.7213,18.7288,18.7063,18.7213,324700.0
2014-03-24 12:15:00,24.94,24.99,24.93,24.99,130900.0,18.7213,18.7588,18.7138,18.7588,130900.0
2014-03-24 12:20:00,24.99,24.99,24.96,24.96,206900.0,18.7588,18.7588,18.7363,18.7363,206900.0
2014-03-24 12:25:00,24.98,24.99,24.93,24.94,209500.0,18.7513,18.7588,18.7138,18.7213,209500.0
2014-03-24 12:30:00,24.94,24.95,24.92,24.94,216900.0,18.7213,18.7288,18.7063,18.7213,216900.0
2014-03-24 12:35:00,24.94,24.96,24.92,24.95,275100.0,18.7213,18.7363,18.7063,18.7288,275100.0
2014-03-24 12:40:00,24.95,24.96,24.92,24.93,146200.0,18.7288,18.7363,18.7063,18.7138,146200.0
2014-03-24 12:45:00,24.94,24.95,24.93,24.95,110500.0,18.7213,18.7288,18.7138,18.7288,110500.0
2014-03-24 12:50:00,24.95,24.97,24.94,24.95,178000.0,18.7288,18.7438,18.7213,18.7288,178000.0
2014-03-24 12:55:00,24.96,24.99,24.96,24.98,215900.0,18.7363,18.7588,18.7363,18.7513,215900.0
2014-03-24 13:00:00,24.99,25.04,24.99,25.03,155700.0,18.7588,18.7963,18.7588,18.7888,155700.0
2014-03-24 13:05:00,25.03,25.05,25.02,25.04,270300.0,18.7888,18.8039,18.7813,18.7963,270300.0
2014-03-24 13:10:00,25.05,25.05,25.04,25.05,55800.0,18.8039,18.8039,18.7963,18.8039,55800.0
2014-03-24 13:15:00,25.05,25.05,25.02,25.04,145400.0,18.8039,18.8039,18.7813,18.7963,145400.0
2014-03-24 13:20:00,25.03,25.06,25.02,25.03,226800.0,18.7888,18.8114,18.7813,18.7888,226800.0
2014-03-24 13:25:00,25.03,25.06,25.02,25.05,132000.0,18.7888,18.8114,18.7813,18.8039,132000.0
2014-03-24 13:30:00,25.06,25.08,25.06,25.08,143600.0,18.8114,18.8264,18.8114,18.8264,143600.0
2014-03-24 13:35:00,25.08,25.08,25.03,25.05,724900.0,18.8264,18.8264,18.7888,18.8039,724900.0
2014-03-24 13:40:00,25.05,25.06,25.04,25.04,339300.0,18.8039,18.8114,18.7963,18.7963,339300.0
2014-03-24 13:45:00,25.05,25.05,25.02,25.03,248700.0,18.8039,18.8039,18.7813,18.7888,248700.0
2014-03-24 13:50:00,25.03,25.04,25.02,25.04,132300.0,18.7888,18.7963,18.7813,18.7963,132300.0
2014-03-24 13:55:00,25.04,25.06,25.04,25.05,549400.0,18.7963,18.8114,18.7963,18.8039,549400.0
2014-03-24 14:00:00,25.05,25.09,25.05,25.09,767000.0,18.8039,18.8339,18.8039,18.8339,767000.0
2014-03-24 14:05:00,25.09,25.12,25.05,25.07,583600.0,18.8339,18.8564,18.8039,18.8189,583600.0
2014-03-24 14:10:00,25.06,25.08,25.05,25.08,210600.0,18.8114,18.8264,18.8039,18.8264,210600.0
2014-03-24 14:15:00,25.07,25.09,25.06,25.09,261400.0,18.8189,18.8339,18.8114,18.8339,261400.0
2014-03-24 14:20:00,25.08,25.12,25.08,25.11,191500.0,18.8264,18.8564,18.8264,18.8489,191500.0
2014-03-24 14:25:00,25.12,25.15,25.1,25.14,251500.0,18.8564,18.8789,18.8414,18.8714,251500.0
2014-03-24 14:30:00,25.14,25.16,25.14,25.16,274700.0,18.8714,18.8864,18.8714,18.8864,274700.0
2014-03-24 14:35:00,25.15,25.16,25.1,25.1,453400.0,18.8789,18.8864,18.8414,18.8414,453400.0
2014-03-24 14:40:00,25.11,25.12,25.1,25.11,211900.0,18.8489,18.8564,18.8414,18.8489,211900.0
2014-03-24 14:45:00,25.12,25.15,25.11,25.14,358300.0,18.8564,18.8789,18.8489,18.8714,358300.0
2014-03-24 14:50:00,25.14,25.15,25.1,25.11,361800.0,18.8714,18.8789,18.8414,18.8489,361800.0
2014-03-24 14:55:00,25.12,25.12,25.09,25.1,142500.0,18.8564,18.8564,18.8339,18.8414,142500.0
2014-03-24 15:00:00,25.1,25.1,25.06,25.07,514100.0,18.8414,18.8414,18.8114,18.8189,514100.0
2014-03-24 15:05:00,25.07,25.09,25.06,25.07,305100.0,18.8189,18.8339,18.8114,18.8189,305100.0
2014-03-24 15:10:00,25.06,25.07,25.04,25.06,366000.0,18.8114,18.8189,18.7963,18.8114,366000.0
2014-03-24 15:15:00,25.06,25.06,25.03,25.05,146400.0,18.8114,18.8114,18.7888,18.8039,146400.0
2014-03-24 15:20:00,25.05,25.09,25.04,25.09,187300.0,18.8039,18.8339,18.7963,18.8339,187300.0
2014-03-24 15:25:00,25.09,25.13,25.08,25.13,229800.0,18.8339,18.8639,18.8264,18.8639,229800.0
2014-03-24 15:30:00,25.13,25.18,25.12,25.18,275400.0,18.8639,18.9014,18.8564,18.9014,275400.0
2014-03-24 15:35:00,25.18,25.19,25.15,25.16,523400.0,18.9014,18.9089,18.8789,18.8864,523400.0
2014-03-24 15:40:00,25.16,25.18,25.14,25.18,332400.0,18.8864,18.9014,18.8714,18.9014,332400.0
2014-03-24 15:45:00,25.18,25.18,25.16,25.17,288000.0,18.9014,18.9014,18.8864,18.8939,288000.0
2014-03-24 15:50:00,25.16,25.17,25.15,25.16,359600.0,18.8864,18.8939,18.8789,18.8864,359600.0
2014-03-24 15:55:00,25.16,25.16,25.12,25.12,974900.0,18.8864,18.8864,18.8564,18.8564,974900.0
2014-03-25 09:30:00,25.18,25.24,25.16,25.23,724500.0,18.9014,18.9465,18.8864,18.939,724500.0
2014-03-25 09:35:00,25.24,25.27,25.21,25.21,397700.0,18.9465,18.969,18.924,18.924,397700.0
2014-03-25 09:40:00,25.21,25.29,25.21,25.29,452900.0,18.924,18.984,18.924,18.984,452900.0
2014-03-25 09:45:00,25.29,25.37,25.28,25.34,339400.0,18.984,19.0441,18.9765,19.0215,339400.0
2014-03-25 09:50:00,25.34,25.35,25.28,25.3,181900.0,19.0215,19.0291,18.9765,18.9915,181900.0
2014-03-25 09:55:00,25.29,25.34,25.28,25.32,233300.0,18.984,19.0215,18.9765,19.0065,233300.0
2014-03-25 10:00:00,25.33,25.38,25.31,25.34,509700.0,19.014,19.0516,18.999,19.0215,509700.0
2014-03-25 10:05:00,25.34,25.4,25.34,25.39,371200.0,19.0215,19.0666,19.0215,19.0591,371200.0
2014-03-25 10:10:00,25.39,25.47,25.38,25.46,536600.0,19.0591,19.1191,19.0516,19.1116,536600.0
2014-03-25 10:15:00,25.46,25.47,25.43,25.46,413400.0,19.1116,19.1191,19.0891,19.1116,413400.0
2014-03-25 10:20:00,25.46,25.5,25.44,25.46,808200.0,19.1116,19.1416,19.0966,19.1116,808200.0
2014-03-25 10:25:00,25.46,25.47,25.44,25.46,450200.0,19.1116,19.1191,19.0966,19.1116,450200.0
2014-03-25 10:30:00,25.45,25.46,25.41,25.44,334100.0,19.1041,19.1116,19.0741,19.0966,334100.0
2014-03-25 10:35:00,25.43,25.46,25.4,25.44,337300.0,19.0891,19.1116,19.0666,19.0966,337300.0
2014-03-25 10:40:00,25.44,25.47,25.43,25.46,178600.0,19.0966,19.1191,19.0891,19.1116,178600.0
2014-03-25 10:45:00,25.46,25.48,25.43,25.44,386000.0,19.1116,19.1266,19.0891,19.0966,386000.0
2014-03-25 10:50:00,25.44,25.45,25.42,25.43,343800.0,19.0966,19.1041,19.0816,19.0891,343800.0
2014-03-25 10:55:00,25.42,25.43,25.38,25.42,312900.0,19.0816,19.0891,19.0516,19.0816,312900.0
2014-03-25 11:00:00,25.42,25.44,25.4,25.44,173900.0,19.0816,19.0966,19.0666,19.0966,173900.0
2014-03-25 11:05:00,25.43,25.47,25.43,25.46,237800.0,19.0891,19.1191,19.0891,19.1116,237800.0
2014-03-25 11:10:00,25.45,25.5,25.45,25.49,231600.0,19.1041,19.1416,19.1041,19.1341,231600.0
2014-03-25 11:15:00,25.48,25.57,25.48,25.54,665700.0,19.1266,19.1942,19.1266,19.1717,665700.0
2014-03-25 11:20:00,25.54,25.67,25.52,25.66,970700.0,19.1717,19.2693,19.1567,19.2618,970700.0
2014-03-25 11:25:00,25.66,25.66,25.61,25.64,792600.0,19.2618,19.2618,19.2242,19.2467,792600.0
2014-03-25 11:30:00,25.64,25.65,25.55,25.57,665100.0,19.2467,19.2542,19.1792,19.1942,665100.0
2014-03-25 11:35:00,25.57,25.6,25.55,25.59,800800.0,19.1942,19.2167,19.1792,19.2092,800800.0
2014-03-25 11:40:00,25.58,25.62,25.57,25.58,479400.0,19.2017,19.2317,19.1942,19.2017,479400.0
2014-03-25 11:45:00,25.59,25.59,25.47,25.49,476700.0,19.2092,19.2092,19.1191,19.1341,476700.0
2014-03-25 11:50:00,25.48,25.53,25.43,25.44,537200.0,19.1266,19.1642,19.0891,19.0966,537200.0
2014-03-25 11:55:00,25.45,25.47,25.4,25.47,434800.0,19.1041,19.1191,19.0666,19.1191,434800.0
2014-03-25 12:00:00,25.47,25.47,25.43,25.46,226200.0,19.1191,19.1191,19.0891,19.1116,226200.0
2014-03-25 12:05:00,25.46,25.52,25.45,25.51,298300.0,19.1116,19.1567,19.1041,19.1492,298300.0
2014-03-25 12:10:00,25.51,25.54,25.46,25.46,281500.0,19.1492,19.1717,19.1116,19.1116,281500.0
2014-03-25 12:15:00,25.46,25.52,25.46,25.5,243300.0,19.1116,19.1567,19.1116,19.1416,243300.0
2014-03-25 12:20:00,25.5,25.53,25.48,25.53,388200.0,19.1416,19.1642,19.1266,19.1642,388200.0
2014-03-25 12:25:00,25.53,25.55,25.51,25.54,702400.0,19.1642,19.1792,19.1492,19.1717,702400.0
2014-03-25 12:30:00,25.54,25.56,25.53,25.55,163000.0,19.1717,19.1867,19.1642,19.1792,163000.0
2014-03-25 12:35:00,25.55,25.55,25.53,25.54,122000.0,19.1792,19.1792,19.1642,19.1717,122000.0
2014-03-25 12:40:00,25.55,25.56,25.54,25.55,237500.0,19.1792,19.1867,19.1717,19.1792,237500.0
2014-03-25 12:45:00,25.56,25.59,25.53,25.58,304800.0,19.1867,19.2092,19.1642,19.2017,304800.0
2014-03-25 12:50:00,25.58,25.59,25.55,25.55,133200.0,19.2017,19.2092,19.1792,19.1792,133200.0
2014-03-25 12:55:00,25.55,25.57,25.55,25.55,202300.0,19.1792,19.1942,19.1792,19.1792,202300.0
2014-03-25 13:00:00,25.55,25.55,25.51,25.52,140300.0,19.1792,19.1792,19.1492,19.1567,140300.0
2014-03-25 13:05:00,25.51,25.53,25.5,25.52,208100.0,19.1492,19.1642,19.1416,19.1567,208100.0
2014-03-25 13:10:00,25.52,25.52,25.49,25.49,174800.0,19.1567,19.1567,19.1341,19.1341,174800.0
2014-03-25 13:15:00,25.5,25.52,25.48,25.5,202700.0,19.1416,19.1567,19.1266,19.1416,202700.0
2014-03-25 13:20:00,25.5,25.53,25.5,25.53,252400.0,19.1416,19.1642,19.1416,19.1642,252400.0
2014-03-25 13:25:00,25.52,25.53,25.5,25.51,183400.0,19.1567,19.1642,19.1416,19.1492,183400.0
2014-03-25 13:30:00,25.51,25.54,25.51,25.54,191600.0,19.1492,19.1717,19.1492,19.1717,191600.0
2014-03-25 13:35:00,25.54,25.54,25.51,25.52,115700.0,19.1717,19.1717,19.1492,19.1567,115700.0
2014-03-25 13:40:00,25.52,25.52,25.49,25.52,141100.0,19.1567,19.1567,19.1341,19.1567,141100.0
2014-03-25 13:45:00,25.52,25.52,25.49,25.49,84200.0,19.1567,19.1567,19.1341,19.1341,84200.0
2014-03-25 13:50:00,25.49,25.53,25.49,25.52,251500.0,19.1341,19.1642,19.1341,19.1567,251500.0
2014-03-25 13:55:00,25.52,25.53,25.5,25.53,148600.0,19.1567,19.1642,19.1416,19.1642,148600.0
2014-03-25 14:00:00,25.53,25.54,25.52,25.52,140900.0,19.1642,19.1717,19.1567,19.1567,140900.0
2014-03-25 14:05:00,25.53,25.53,25.52,25.53,141900.0,19.1642,19.1642,19.1567,19.1642,141900.0
2014-03-25 14:10:00,25.53,25.55,25.52,25.54,320400.0,19.1642,19.1792,19.1567,19.1717,320400.0
2014-03-25 14:15:00,25.53,25.53,25.49,25.5,204900.0,19.1642,19.1642,19.1341,19.1416,204900.0
2014-03-25 14:20:00,25.49,25.5,25.46,25.49,210100.0,19.1341,19.1416,19.1116,19.1341,210100.0
2014-03-25 14:25:00,25.49,25.5,25.46,25.48,160200.0,19.1341,19.1416,19.1116,19.1266,160200.0
2014-03-25 14:30:00,25.48,25.49,25.45,25.46,196700.0,19.1266,19.1341,19.1041,19.1116,196700.0
2014-03-25 14:35:00,25.46,25.47,25.45,25.46,155800.0,19.1116,19.1191,19.1041,19.1116,155800.0
2014-03-25 14:40:00,25.46,25.47,25.45,25.46,88500.0,19.1116,19.1191,19.1041,19.1116,88500.0
2014-03-25 14:45:00,25.45,25.46,25.39,25.4,308300.0,19.1041,19.1116,19.0591,19.0666,308300.0
2014-03-25 14:50:00,25.4,25.45,25.38,25.41,725100.0,19.0666,19.1041,19.0516,19.0741,725100.0
2014-03-25 14:55:00,25.42,25.42,25.4,25.4,250200.0,19.0816,19.0816,19.0666,19.0666,250200.0
2014-03-25 15:00:00,25.41,25.42,25.4,25.42,133900.0,19.0741,19.0816,19.0666,19.0816,133900.0
2014-03-25 15:05:00,25.41,25.45,25.41,25.45,163300.0,19.0741,19.1041,19.0741,19.1041,163300.0
2014-03-25 15:10:00,25.45,25.51,25.44,25.47,372900.0,19.1041,19.1492,19.0966,19.1191,372900.0
2014-03-25 15:15:00,25.47,25.48,25.46,25.46,392900.0,19.1191,19.1266,19.1116,19.1116,392900.0
2014-03-25 15:20:00,25.46,25.49,25.46,25.47,171500.0,19.1116,19.1341,19.1116,19.1191,171500.0
2014-03-25 15:25:00,25.48,25.49,25.45,25.46,340900.0,19.1266,19.1341,19.1041,19.1116,340900.0
2014-03-25 15:30:00,25.45,25.48,25.43,25.43,368900.0,19.1041,19.1266,19.0891,19.0891,368900.0
2014-03-25 15:35:00,25.44,25.46,25.43,25.46,210200.0,19.0966,19.1116,19.0891,19.1116,210200.0
2014-03-25 15:40:00,25.45,25.48,25.45,25.46,420300.0,19.1041,19.1266,19.1041,19.1116,420300.0
2014-03-25 15:45:00,25.46,25.47,25.41,25.44,631500.0,19.1116,19.1191,19.0741,19.0966,631500.0
2014-03-25 15:50:00,25.44,25.46,25.42,25.45,536600.0,19.0966,19.1116,19.0816,19.1041,536600.0
2014-03-25 15:55:00,25.45,25.46,25.44,25.46,792000.0,19.1041,19.1116,19.0966,19.1116,792000.0
2014-03-26 09:30:00,25.61,25.74,25.58,25.67,1236100.0,19.2242,19.3218,19.2017,19.2693,1236100.0
2014-03-26 09:35:00,25.67,25.69,25.58,25.66,662800.0,19.2693,19.2843,19.2017,19.2618,662800.0
2014-03-26 09:40:00,25.66,25.7,25.63,25.7,511300.0,19.2618,19.2918,19.2392,19.2918,511300.0
2014-03-26 09:45:00,25.7,25.72,25.64,25.67,607200.0,19.2918,19.3068,19.2467,19.2693,607200.0
2014-03-26 09:50:00,25.67,25.68,25.6,25.63,273700.0,19.2693,19.2768,19.2167,19.2392,273700.0
2014-03-26 09:55:00,25.64,25.65,25.59,25.61,278000.0,19.2467,19.2542,19.2092,19.2242,278000.0
2014-03-26 10:00:00,25.61,25.61,25.5,25.54,394700.0,19.2242,19.2242,19.1416,19.1717,394700.0
2014-03-26 10:05:00,25.53,25.54,25.5,25.51,316000.0,19.1642,19.1717,19.1416,19.1492,316000.0
2014-03-26 10:10:00,25.5,25.57,25.5,25.57,297200.0,19.1416,19.1942,19.1416,19.1942,297200.0
2014-03-26 10:15:00,25.57,25.58,25.5,25.51,279200.0,19.1942,19.2017,19.1416,19.1492,279200.0
2014-03-26 10:20:00,25.51,25.52,25.45,25.48,282600.0,19.1492,19.1567,19.1041,19.1266,282600.0
2014-03-26 10:25:00,25.48,25.49,25.44,25.48,382400.0,19.1266,19.1341,19.0966,19.1266,382400.0
2014-03-26 10:30:00,25.48,25.5,25.45,25.47,223100.0,19.1266,19.1416,19.1041,19.1191,223100.0
2014-03-26 10:35:00,25.47,25.5,25.44,25.5,230500.0,19.1191,19.1416,19.0966,19.1416,230500.0
2014-03-26 10:40:00,25.49,25.52,25.48,25.51,385600.0,19.1341,19.1567,19.1266,19.1492,385600.0
2014-03-26 10:45:00,25.5,25.55,25.49,25.53,358600.0,19.1416,19.1792,19.1341,19.1642,358600.0
2014-03-26 10:50:00,25.52,25.55,25.48,25.48,306600.0,19.1567,19.1792,19.1266,19.1266,306600.0
2014-03-26 10:55:00,25.49,25.53,25.48,25.49,130500.0,19.1341,19.1642,19.1266,19.1341,130500.0
2014-03-26 11:00:00,25.5,25.51,25.46,25.51,305500.0,19.1416,19.1492,19.1116,19.1492,305500.0
2014-03-26 11:05:00,25.51,25.53,25.48,25.53,206300.0,19.1492,19.1642,19.1266,19.1642,206300.0
2014-03-26 11:10:00,25.53,25.55,25.52,25.55,124400.0,19.1642,19.1792,19.1567,19.1792,124400.0
2014-03-26 11:15:00,25.55,25.56,25.52,25.54,155400.0,19.1792,19.1867,19.1567,19.1717,155400.0
2014-03-26 11:20:00,25.54,25.56,25.51,25.55,197500.0,19.1717,19.1867,19.1492,19.1792,197500.0
2014-03-26 11:25:00,25.54,25.58,25.54,25.57,206600.0,19.1717,19.2017,19.1717,19.1942,206600.0
2014-03-26 11:30:00,25.56,25.57,25.54,25.57,320200.0,19.1867,19.1942,19.1717,19.1942,320200.0
2014-03-26 11:35:00,25.57,25.59,25.55,25.58,128000.0,19.1942,19.2092,19.1792,19.2017,128000.0
2014-03-26 11:40:00,25.58,25.59,25.53,25.54,217700.0,19.2017,19.2092,19.1642,19.1717,217700.0
2014-03-26 11:45:00,25.54,25.54,25.47,25.48,345500.0,19.1717,19.1717,19.1191,19.1266,345500.0
2014-03-26 11:50:00,25.49,25.51,25.47,25.48,187600.0,19.1341,19.1492,19.1191,19.1266,187600.0
2014-03-26 11:55:00,25.49,25.5,25.46,25.49,171700.0,19.1341,19.1416,19.1116,19.1341,171700.0
2014-03-26 12:00:00,25.49,25.51,25.48,25.5,259200.0,19.1341,19.1492,19.1266,19.1416,259200.0
2014-03-26 12:05:00,25.5,25.52,25.47,25.52,258400.0,19.1416,19.1567,19.1191,19.1567,258400.0
2014-03-26 12:10:00,25.53,25.54,25.51,25.52,81300.0,19.1642,19.1717,19.1492,19.1567,81300.0
2014-03-26 12:15:00,25.53,25.54,25.5,25.5,137600.0,19.1642,19.1717,19.1416,19.1416,137600.0
2014-03-26 12:20:00,25.5,25.53,25.5,25.53,113000.0,19.1416,19.1642,19.1416,19.1642,113000.0
2014-03-26 12:25:00,25.52,25.53,25.5,25.53,146800.0,19.1567,19.1642,19.1416,19.1642,146800.0
2014-03-26 12:30:00,25.52,25.56,25.51,25.55,244200.0,19.1567,19.1867,19.1492,19.1792,244200.0
2014-03-26 12:35:00,25.55,25.56,25.52,25.53,207500.0,19.1792,19.1867,19.1567,19.1642,207500.0
2014-03-26 12:40:00,25.54,25.55,25.52,25.53,114900.0,19.1717,19.1792,19.1567,19.1642,114900.0
2014-03-26 12:45:00,25.53,25.55,25.53,25.55,98000.0,19.1642,19.1792,19.1642,19.1792,98000.0
2014-03-26 12:50:00,25.55,25.57,25.54,25.56,97900.0,19.1792,19.1942,19.1717,19.1867,97900.0
2014-03-26 12:55:00,25.56,25.57,25.55,25.56,50700.0,19.1867,19.1942,19.1792,19.1867,50700.0
2014-03-26 13:00:00,25.57,25.6,25.56,25.58,256100.0,19.1942,19.2167,19.1867,19.2017,256100.0
2014-03-26 13:05:00,25.58,25.58,25.55,25.56,285000.0,19.2017,19.2017,19.1792,19.1867,285000.0
2014-03-26 13:10:00,25.57,25.57,25.53,25.56,174500.0,19.1942,19.1942,19.1642,19.1867,174500.0
2014-03-26 13:15:00,25.55,25.56,25.52,25.53,129200.0,19.1792,19.1867,19.1567,19.1642,129200.0
2014-03-26 13:20:00,25.53,25.54,25.49,25.49,253700.0,19.1642,19.1717,19.1341,19.1341,253700.0
2014-03-26 13:25:00,25.49,25.5,25.44,25.45,327700.0,19.1341,19.1416,19.0966,19.1041,327700.0
2014-03-26 13:30:00,25.45,25.45,25.39,25.41,514700.0,19.1041,19.1041,19.0591,19.0741,514700.0
2014-03-26 13:35:00,25.41,25.42,25.39,25.42,549000.0,19.0741,19.0816,19.0591,19.0816,549000.0
2014-03-26 13:40:00,25.42,25.42,25.38,25.39,415000.0,19.0816,19.0816,19.0516,19.0591,415000.0
2014-03-26 13:45:00,25.39,25.39,25.34,25.36,330100.0,19.0591,19.0591,19.0215,19.0366,330100.0
2014-03-26 13:50:00,25.36,25.38,25.32,25.35,278800.0,19.0366,19.0516,19.0065,19.0291,278800.0
2014-03-26 13:55:00,25.36,25.42,25.35,25.41,373200.0,19.0366,19.0816,19.0291,19.0741,373200.0
2014-03-26 14:00:00,25.41,25.41,25.39,25.39,186400.0,19.0741,19.0741,19.0591,19.0591,186400.0
2014-03-26 14:05:00,25.4,25.45,25.38,25.44,282400.0,19.0666,19.1041,19.0516,19.0966,282400.0
2014-03-26 14:10:00,25.45,25.45,25.4,25.41,285200.0,19.1041,19.1041,19.0666,19.0741,285200.0
2014-03-26 14:15:00,25.4,25.44,25.39,25.43,330100.0,19.0666,19.0966,19.0591,19.0891,330100.0
2014-03-26 14:20:00,25.42,25.49,25.41,25.47,286600.0,19.0816,19.1341,19.0741,19.1191,286600.0
2014-03-26 14:25:00,25.46,25.47,25.45,25.47,137000.0,19.1116,19.1191,19.1041,19.1191,137000.0
2014-03-26 14:30:00,25.46,25.47,25.43,25.46,151200.0,19.1116,19.1191,19.0891,19.1116,151200.0
2014-03-26 14:35:00,25.46,25.46,25.41,25.42,106300.0,19.1116,19.1116,19.0741,19.0816,106300.0
2014-03-26 14:40:00,25.42,25.48,25.42,25.48,119700.0,19.0816,19.1266,19.0816,19.1266,119700.0
2014-03-26 14:45:00,25.48,25.5,25.46,25.48,172900.0,19.1266,19.1416,19.1116,19.1266,172900.0
2014-03-26 14:50:00,25.49,25.51,25.48,25.51,323900.0,19.1341,19.1492,19.1266,19.1492,323900.0
2014-03-26 14:55:00,25.5,25.55,25.49,25.5,363900.0,19.1416,19.1792,19.1341,19.1416,363900.0
2014-03-26 15:00:00,25.5,25.52,25.48,25.49,358400.0,19.1416,19.1567,19.1266,19.1341,358400.0
2014-03-26 15:05:00,25.5,25.51,25.47,25.5,269000.0,19.1416,19.1492,19.1191,19.1416,269000.0
2014-03-26 15:10:00,25.49,25.51,25.47,25.49,210200.0,19.1341,19.1492,19.1191,19.1341,210200.0
2014-03-26 15:15:00,25.49,25.5,25.44,25.48,369800.0,19.1341,19.1416,19.0966,19.1266,369800.0
2014-03-26 15:20:00,25.48,25.48,25.44,25.45,383500.0,19.1266,19.1266,19.0966,19.1041,383500.0
2014-03-26 15:25:00,25.45,25.46,25.43,25.46,272100.0,19.1041,19.1116,19.0891,19.1116,272100.0
2014-03-26 15:30:00,25.45,25.46,25.44,25.45,252900.0,19.1041,19.1116,19.0966,19.1041,252900.0
2014-03-26 15:35:00,25.46,25.46,25.44,25.45,331900.0,19.1116,19.1116,19.0966,19.1041,331900.0
2014-03-26 15:40:00,25.45,25.45,25.41,25.43,322500.0,19.1041,19.1041,19.0741,19.0891,322500.0
2014-03-26 15:45:00,25.44,25.46,25.43,25.44,764900.0,19.0966,19.1116,19.0891,19.0966,764900.0
2014-03-26 15:50:00,25.43,25.44,25.4,25.42,665000.0,19.0891,19.0966,19.0666,19.0816,665000.0
2014-03-26 15:55:00,25.42,25.43,25.37,25.37,1246100.0,19.0816,19.0891,19.0441,19.0441,1246100.0
2014-03-27 09:30:00,25.36,25.43,25.31,25.4,606800.0,19.0366,19.0891,18.999,19.0666,606800.0
2014-03-27 09:35:00,25.41,25.43,25.34,25.43,501300.0,19.0741,19.0891,19.0215,19.0891,501300.0
2014-03-27 09:40:00,25.43,25.49,25.41,25.47,520000.0,19.0891,19.1341,19.0741,19.1191,520000.0
2014-03-27 09:45:00,25.47,25.51,25.41,25.41,548600.0,19.1191,19.1492,19.0741,19.0741,548600.0
2014-03-27 09:50:00,25.41,25.43,25.39,25.41,397400.0,19.0741,19.0891,19.0591,19.0741,397400.0
2014-03-27 09:55:00,25.4,25.47,25.38,25.47,512700.0,19.0666,19.1191,19.0516,19.1191,512700.0
2014-03-27 10:00:00,25.47,25.49,25.42,25.49,401100.0,19.1191,19.1341,19.0816,19.1341,401100.0
2014-03-27 10:05:00,25.49,25.57,25.48,25.57,712300.0,19.1341,19.1942,19.1266,19.1942,712300.0
2014-03-27 10:10:00,25.57,25.58,25.53,25.57,444200.0,19.1942,19.2017,19.1642,19.1942,444200.0
2014-03-27 10:15:00,25.57,25.62,25.55,25.62,339300.0,19.1942,19.2317,19.1792,19.2317,339300.0
2014-03-27 10:20:00,25.62,25.69,25.59,25.68,825500.0,19.2317,19.2843,19.2092,19.2768,825500.0
2014-03-27 10:25:00,25.68,25.73,25.66,25.71,836900.0,19.2768,19.3143,19.2618,19.2993,836900.0
2014-03-27 10:30:00,25.72,25.73,25.68,25.72,608300.0,19.3068,19.3143,19.2768,19.3068,608300.0
2014-03-27 10:35:00,25.72,25.75,25.71,25.71,547800.0,19.3068,19.3293,19.2993,19.2993,547800.0
2014-03-27 10:40:00,25.71,25.72,25.69,25.71,547300.0,19.2993,19.3068,19.2843,19.2993,547300.0
2014-03-27 10:45:00,25.71,25.72,25.66,25.66,235300.0,19.2993,19.3068,19.2618,19.2618,235300.0
2014-03-27 10:50:00,25.66,25.67,25.62,25.66,361500.0,19.2618,19.2693,19.2317,19.2618,361500.0
2014-03-27 10:55:00,25.66,25.67,25.6,25.62,270600.0,19.2618,19.2693,19.2167,19.2317,270600.0
2014-03-27 11:00:00,25.62,25.62,25.57,25.6,220200.0,19.2317,19.2317,19.1942,19.2167,220200.0
2014-03-27 11:05:00,25.6,25.62,25.55,25.55,276900.0,19.2167,19.2317,19.1792,19.1792,276900.0
2014-03-27 11:10:00,25.55,25.57,25.53,25.54,262400.0,19.1792,19.1942,19.1642,19.1717,262400.0
2014-03-27 11:15:00,25.55,25.58,25.53,25.57,329800.0,19.1792,19.2017,19.1642,19.1942,329800.0
2014-03-27 11:20:00,25.56,25.59,25.54,25.58,198200.0,19.1867,19.2092,19.1717,19.2017,198200.0
2014-03-27 11:25:00,25.58,25.62,25.56,25.58,300400.0,19.2017,19.2317,19.1867,19.2017,300400.0
2014-03-27 11:30:00,25.58,25.59,25.48,25.52,432100.0,19.2017,19.2092,19.1266,19.1567,432100.0
2014-03-27 11:35:00,25.51,25.52,25.46,25.49,186400.0,19.1492,19.1567,19.1116,19.1341,186400.0
2014-03-27 11:40:00,25.49,25.5,25.45,25.46,249900.0,19.1341,19.1416,19.1041,19.1116,249900.0
2014-03-27 11:45:00,25.46,25.48,25.44,25.46,215000.0,19.1116,19.1266,19.0966,19.1116,215000.0
2014-03-27 11:50:00,25.47,25.47,25.43,25.45,161200.0,19.1191,19.1191,19.0891,19.1041,161200.0
2014-03-27 11:55:00,25.46,25.49,25.45,25.47,198300.0,19.1116,19.1341,19.1041,19.1191,198300.0
2014-03-27 12:00:00,25.47,25.48,25.41,25.43,393000.0,19.1191,19.1266,19.0741,19.0891,393000.0
2014-03-27 12:05:00,25.43,25.43,25.39,25.41,171600.0,19.0891,19.0891,19.0591,19.0741,171600.0
2014-03-27 12:10:00,25.4,25.44,25.39,25.43,322100.0,19.0666,19.0966,19.0591,19.0891,322100.0
2014-03-27 12:15:00,25.43,25.46,25.41,25.44,294300.0,19.0891,19.1116,19.0741,19.0966,294300.0
2014-03-27 12:20:00,25.45,25.48,25.44,25.45,368200.0,19.1041,19.1266,19.0966,19.1041,368200.0
2014-03-27 12:25:00,25.45,25.48,25.45,25.46,162400.0,19.1041,19.1266,19.1041,19.1116,162400.0
2014-03-27 12:30:00,25.46,25.49,25.46,25.48,485600.0,19.1116,19.1341,19.1116,19.1266,485600.0
2014-03-27 12:35:00,25.48,25.5,25.46,25.49,257300.0,19.1266,19.1416,19.1116,19.1341,257300.0
2014-03-27 12:40:00,25.49,25.5,25.45,25.45,192600.0,19.1341,19.1416,19.1041,19.1041,192600.0
2014-03-27 12:45:00,25.45,25.49,25.45,25.46,93800.0,19.1041,19.1341,19.1041,19.1116,93800.0
2014-03-27 12:50:00,25.45,25.47,25.42,25.44,133600.0,19.1041,19.1191,19.0816,19.0966,133600.0
2014-03-27 12:55:00,25.44,25.46,25.44,25.45,88600.0,19.0966,19.1116,19.0966,19.1041,88600.0
2014-03-27 13:00:00,25.44,25.5,25.43,25.48,160600.0,19.0966,19.1416,19.0891,19.1266,160600.0
2014-03-27 13:05:00,25.49,25.5,25.48,25.49,94800.0,19.1341,19.1416,19.1266,19.1341,94800.0
2014-03-27 13:10:00,25.49,25.5,25.47,25.49,171800.0,19.1341,19.1416,19.1191,19.1341,171800.0
2014-03-27 13:15:00,25.48,25.49,25.45,25.49,237300.0,19.1266,19.1341,19.1041,19.1341,237300.0
2014-03-27 13:20:00,25.49,25.5,25.47,25.49,141700.0,19.1341,19.1416,19.1191,19.1341,141700.0
2014-03-27 13:25:00,25.5,25.5,25.43,25.46,206200.0,19.1416,19.1416,19.0891,19.1116,206200.0
2014-03-27 13:30:00,25.46,25.46,25.41,25.41,125700.0,19.1116,19.1116,19.0741,19.0741,125700.0
2014-03-27 13:35:00,25.41,25.41,25.37,25.37,234800.0,19.0741,19.0741,19.0441,19.0441,234800.0
2014-03-27 13:40:00,25.38,25.39,25.37,25.37,228300.0,19.0516,19.0591,19.0441,19.0441,228300.0
2014-03-27 13:45:00,25.38,25.41,25.37,25.37,231100.0,19.0516,19.0741,19.0441,19.0441,231100.0
2014-03-27 13:50:00,25.38,25.39,25.36,25.38,145700.0,19.0516,19.0591,19.0366,19.0516,145700.0
2014-03-27 13:55:00,25.39,25.39,25.36,25.36,211200.0,19.0591,19.0591,19.0366,19.0366,211200.0
2014-03-27 14:00:00,25.37,25.38,25.32,25.32,209900.0,19.0441,19.0516,19.0065,19.0065,209900.0
2014-03-27 14:05:00,25.32,25.34,25.32,25.33,202500.0,19.0065,19.0215,19.0065,19.014,202500.0
2014-03-27 14:10:00,25.33,25.38,25.32,25.38,173600.0,19.014,19.0516,19.0065,19.0516,173600.0
2014-03-27 14:15:00,25.38,25.38,25.34,25.35,321300.0,19.0516,19.0516,19.0215,19.0291,321300.0
2014-03-27 14:20:00,25.35,25.38,25.35,25.37,128200.0,19.0291,19.0516,19.0291,19.0441,128200.0
2014-03-27 14:25:00,25.38,25.44,25.37,25.43,157000.0,19.0516,19.0966,19.0441,19.0891,157000.0
2014-03-27 14:30:00,25.43,25.44,25.4,25.41,169700.0,19.0891,19.0966,19.0666,19.0741,169700.0
2014-03-27 14:35:00,25.42,25.42,25.36,25.39,144400.0,19.0816,19.0816,19.0366,19.0591,144400.0
2014-03-27 14:40:00,25.38,25.41,25.38,25.41,129900.0,19.0516,19.0741,19.0516,19.0741,129900.0
2014-03-27 14:45:00,25.41,25.41,25.37,25.38,253100.0,19.0741,19.0741,19.0441,19.0516,253100.0
2014-03-27 14:50:00,25.38,25.38,25.33,25.35,193900.0,19.0516,19.0516,19.014,19.0291,193900.0
2014-03-27 14:55:00,25.35,25.36,25.33,25.36,233000.0,19.0291,19.0366,19.014,19.0366,233000.0
2014-03-27 15:00:00,25.36,25.36,25.31,25.33,222000.0,19.0366,19.0366,18.999,19.014,222000.0
2014-03-27 15:05:00,25.33,25.33,25.3,25.33,190100.0,19.014,19.014,18.9915,19.014,190100.0
2014-03-27 15:10:00,25.33,25.34,25.31,25.32,141800.0,19.014,19.0215,18.999,19.0065,141800.0
2014-03-27 15:15:00,25.31,25.36,25.3,25.32,439200.0,18.999,19.0366,18.9915,19.0065,439200.0
2014-03-27 15:20:00,25.31,25.36,25.31,25.36,195100.0,18.999,19.0366,18.999,19.0366,195100.0
2014-03-27 15:25:00,25.34,25.37,25.33,25.35,209600.0,19.0215,19.0441,19.014,19.0291,209600.0
2014-03-27 15:30:00,25.34,25.36,25.33,25.36,189900.0,19.0215,19.0366,19.014,19.0366,189900.0
2014-03-27 15:35:00,25.36,25.38,25.34,25.37,341400.0,19.0366,19.0516,19.0215,19.0441,341400.0
2014-03-27 15:40:00,25.37,25.37,25.33,25.34,394800.0,19.0441,19.0441,19.014,19.0215,394800.0
2014-03-27 15:45:00,25.35,25.35,25.3,25.33,468600.0,19.0291,19.0291,18.9915,19.014,468600.0
2014-03-27 15:50:00,25.32,25.35,25.32,25.34,298600.0,19.0065,19.0291,19.0065,19.0215,298600.0
2014-03-27 15:55:00,25.35,25.35,25.29,25.3,1165400.0,19.0291,19.0291,18.984,18.9915,1165400.0
2014-03-28 09:30:00,25.41,25.48,25.35,25.35,917100.0,19.0741,19.1266,19.0291,19.0291,917100.0
2014-03-28 09:35:00,25.36,25.46,25.32,25.46,624500.0,19.0366,19.1116,19.0065,19.1116,624500.0
2014-03-28 09:40:00,25.46,25.51,25.4,25.51,408200.0,19.1116,19.1492,19.0666,19.1492,408200.0
2014-03-28 09:45:00,25.51,25.57,25.5,25.54,521600.0,19.1492,19.1942,19.1416,19.1717,521600.0
2014-03-28 09:50:00,25.55,25.66,25.54,25.63,420600.0,19.1792,19.2618,19.1717,19.2392,420600.0
2014-03-28 09:55:00,25.63,25.67,25.61,25.63,351300.0,19.2392,19.2693,19.2242,19.2392,351300.0
2014-03-28 10:00:00,25.64,25.81,25.64,25.78,1021300.0,19.2467,19.3744,19.2467,19.3518,1021300.0
2014-03-28 10:05:00,25.77,25.79,25.69,25.71,442700.0,19.3443,19.3593,19.2843,19.2993,442700.0
2014-03-28 10:10:00,25.72,25.73,25.67,25.68,332100.0,19.3068,19.3143,19.2693,19.2768,332100.0
2014-03-28 10:15:00,25.68,25.71,25.66,25.67,289700.0,19.2768,19.2993,19.2618,19.2693,289700.0
2014-03-28 10:20:00,25.66,25.7,25.64,25.68,329500.0,19.2618,19.2918,19.2467,19.2768,329500.0
2014-03-28 10:25:00,25.68,25.68,25.62,25.66,380000.0,19.2768,19.2768,19.2317,19.2618,380000.0
2014-03-28 10:30:00,25.66,25.7,25.64,25.69,335100.0,19.2618,19.2918,19.2467,19.2843,335100.0
2014-03-28 10:35:00,25.68,25.69,25.66,25.68,154600.0,19.2768,19.2843,19.2618,19.2768,154600.0
2014-03-28 10:40:00,25.68,25.69,25.66,25.66,192600.0,19.2768,19.2843,19.2618,19.2618,192600.0
2014-03-28 10:45:00,25.67,25.73,25.66,25.7,472800.0,19.2693,19.3143,19.2618,19.2918,472800.0
2014-03-28 10:50:00,25.69,25.74,25.68,25.71,270100.0,19.2843,19.3218,19.2768,19.2993,270100.0
2014-03-28 10:55:00,25.72,25.73,25.69,25.71,231900.0,19.3068,19.3143,19.2843,19.2993,231900.0
2014-03-28 11:00:00,25.71,25.71,25.66,25.68,290300.0,19.2993,19.2993,19.2618,19.2768,290300.0
2014-03-28 11:05:00,25.68,25.68,25.65,25.68,205300.0,19.2768,19.2768,19.2542,19.2768,205300.0
2014-03-28 11:10:00,25.68,25.68,25.64,25.64,217600.0,19.2768,19.2768,19.2467,19.2467,217600.0
2014-03-28 11:15:00,25.64,25.65,25.63,25.65,196100.0,19.2467,19.2542,19.2392,19.2542,196100.0
2014-03-28 11:20:00,25.64,25.67,25.64,25.67,137400.0,19.2467,19.2693,19.2467,19.2693,137400.0
2014-03-28 11:25:00,25.67,25.67,25.64,25.66,90900.0,19.2693,19.2693,19.2467,19.2618,90900.0
2014-03-28 11:30:00,25.65,25.66,25.63,25.65,199100.0,19.2542,19.2618,19.2392,19.2542,199100.0
2014-03-28 11:35:00,25.64,25.68,25.64,25.67,182100.0,19.2467,19.2768,19.2467,19.2693,182100.0
2014-03-28 11:40:00,25.66,25.67,25.64,25.64,132900.0,19.2618,19.2693,19.2467,19.2467,132900.0
2014-03-28 11:45:00,25.65,25.66,25.6,25.62,197200.0,19.2542,19.2618,19.2167,19.2317,197200.0
2014-03-28 11:50:00,25.61,25.63,25.61,25.63,81600.0,19.2242,19.2392,19.2242,19.2392,81600.0
2014-03-28 11:55:00,25.63,25.65,25.62,25.64,121100.0,19.2392,19.2542,19.2317,19.2467,121100.0
2014-03-28 12:00:00,25.64,25.66,25.63,25.63,326600.0,19.2467,19.2618,19.2392,19.2392,326600.0
2014-03-28 12:05:00,25.63,25.66,25.61,25.64,226300.0,19.2392,19.2618,19.2242,19.2467,226300.0
2014-03-28 12:10:00,25.64,25.65,25.61,25.61,205900.0,19.2467,19.2542,19.2242,19.2242,205900.0
2014-03-28 12:15:00,25.62,25.62,25.6,25.6,106700.0,19.2317,19.2317,19.2167,19.2167,106700.0
2014-03-28 12:20:00,25.6,25.61,25.58,25.61,166700.0,19.2167,19.2242,19.2017,19.2242,166700.0
2014-03-28 12:25:00,25.61,25.61,25.57,25.57,134200.0,19.2242,19.2242,19.1942,19.1942,134200.0
2014-03-28 12:30:00,25.57,25.6,25.57,25.59,97500.0,19.1942,19.2167,19.1942,19.2092,97500.0
2014-03-28 12:35:00,25.6,25.6,25.57,25.58,164400.0,19.2167,19.2167,19.1942,19.2017,164400.0
2014-03-28 12:40:00,25.58,25.58,25.56,25.57,93400.0,19.2017,19.2017,19.1867,19.1942,93400.0
2014-03-28 12:45:00,25.58,25.61,25.57,25.61,67900.0,19.2017,19.2242,19.1942,19.2242,67900.0
2014-03-28 12:50:00,25.61,25.62,25.6,25.62,69400.0,19.2242,19.2317,19.2167,19.2317,69400.0
2014-03-28 12:55:00,25.62,25.63,25.59,25.6,112300.0,19.2317,19.2392,19.2092,19.2167,112300.0
2014-03-28 13:00:00,25.61,25.61,25.57,25.59,107700.0,19.2242,19.2242,19.1942,19.2092,107700.0
2014-03-28 13:05:00,25.6,25.6,25.57,25.59,194800.0,19.2167,19.2167,19.1942,19.2092,194800.0
2014-03-28 13:10:00,25.59,25.59,25.54,25.57,197400.0,19.2092,19.2092,19.1717,19.1942,197400.0
2014-03-28 13:15:00,25.56,25.57,25.53,25.55,154900.0,19.1867,19.1942,19.1642,19.1792,154900.0
2014-03-28 13:20:00,25.54,25.56,25.51,25.54,414900.0,19.1717,19.1867,19.1492,19.1717,414900.0
2014-03-28 13:25:00,25.54,25.55,25.51,25.55,164200.0,19.1717,19.1792,19.1492,19.1792,164200.0
2014-03-28 13:30:00,25.56,25.58,25.54,25.57,123100.0,19.1867,19.2017,19.1717,19.1942,123100.0
2014-03-28 13:35:00,25.58,25.59,25.57,25.59,78700.0,19.2017,19.2092,19.1942,19.2092,78700.0
2014-03-28 13:40:00,25.58,25.62,25.58,25.61,86100.0,19.2017,19.2317,19.2017,19.2242,86100.0
2014-03-28 13:45:00,25.62,25.62,25.59,25.59,137000.0,19.2317,19.2317,19.2092,19.2092,137000.0
2014-03-28 13:50:00,25.6,25.61,25.59,25.6,135100.0,19.2167,19.2242,19.2092,19.2167,135100.0
2014-03-28 13:55:00,25.6,25.61,25.57,25.6,128200.0,19.2167,19.2242,19.1942,19.2167,128200.0
2014-03-28 14:00:00,25.6,25.6,25.57,25.59,193300.0,19.2167,19.2167,19.1942,19.2092,193300.0
2014-03-28 14:05:00,25.58,25.58,25.55,25.55,167900.0,19.2017,19.2017,19.1792,19.1792,167900.0
2014-03-28 14:10:00,25.56,25.57,25.55,25.57,93800.0,19.1867,19.1942,19.1792,19.1942,93800.0
2014-03-28 14:15:00,25.56,25.57,25.51,25.53,328400.0,19.1867,19.1942,19.1492,19.1642,328400.0
2014-03-28 14:20:00,25.53,25.56,25.51,25.55,346000.0,19.1642,19.1867,19.1492,19.1792,346000.0
2014-03-28 14:25:00,25.55,25.58,25.53,25.58,327400.0,19.1792,19.2017,19.1642,19.2017,327400.0
2014-03-28 14:30:00,25.58,25.58,25.55,25.56,135600.0,19.2017,19.2017,19.1792,19.1867,135600.0
2014-03-28 14:35:00,25.56,25.57,25.54,25.55,417400.0,19.1867,19.1942,19.1717,19.1792,417400.0
2014-03-28 14:40:00,25.56,25.56,25.52,25.54,195100.0,19.1867,19.1867,19.1567,19.1717,195100.0
2014-03-28 14:45:00,25.54,25.55,25.51,25.54,271900.0,19.1717,19.1792,19.1492,19.1717,271900.0
2014-03-28 14:50:00,25.53,25.55,25.53,25.54,184800.0,19.1642,19.1792,19.1642,19.1717,184800.0
2014-03-28 14:55:00,25.55,25.55,25.53,25.54,118200.0,19.1792,19.1792,19.1642,19.1717,118200.0
2014-03-28 15:00:00,25.54,25.56,25.53,25.56,162100.0,19.1717,19.1867,19.1642,19.1867,162100.0
2014-03-28 15:05:00,25.55,25.56,25.52,25.53,150800.0,19.1792,19.1867,19.1567,19.1642,150800.0
2014-03-28 15:10:00,25.53,25.53,25.52,25.53,91100.0,19.1642,19.1642,19.1567,19.1642,91100.0
2014-03-28 15:15:00,25.53,25.58,25.52,25.57,309900.0,19.1642,19.2017,19.1567,19.1942,309900.0
2014-03-28 15:20:00,25.57,25.58,25.56,25.56,230100.0,19.1942,19.2017,19.1867,19.1867,230100.0
2014-03-28 15:25:00,25.57,25.58,25.55,25.57,217900.0,19.1942,19.2017,19.1792,19.1942,217900.0
2014-03-28 15:30:00,25.57,25.59,25.56,25.58,209200.0,19.1942,19.2092,19.1867,19.2017,209200.0
2014-03-28 15:35:00,25.58,25.58,25.56,25.58,222800.0,19.2017,19.2017,19.1867,19.2017,222800.0
2014-03-28 15:40:00,25.58,25.6,25.57,25.59,202000.0,19.2017,19.2167,19.1942,19.2092,202000.0
2014-03-28 15:45:00,25.59,25.59,25.55,25.59,494900.0,19.2092,19.2092,19.1792,19.2092,494900.0
2014-03-28 15:50:00,25.59,25.61,25.59,25.6,708100.0,19.2092,19.2242,19.2092,19.2167,708100.0
2014-03-28 15:55:00,25.59,25.62,25.59,25.62,1310500.0,19.2092,19.2317,19.2092,19.2317,1310500.0
2014-03-31 09:30:00,25.66,25.82,25.62,25.75,982600.0,19.2618,19.3819,19.2317,19.3293,982600.0
2014-03-31 09:35:00,25.76,25.8,25.73,25.79,273300.0,19.3368,19.3668,19.3143,19.3593,273300.0
2014-03-31 09:40:00,25.78,25.85,25.74,25.78,326900.0,19.3518,19.4044,19.3218,19.3518,326900.0
2014-03-31 09:45:00,25.77,25.84,25.77,25.84,548700.0,19.3443,19.3969,19.3443,19.3969,548700.0
2014-03-31 09:50:00,25.84,25.9,25.83,25.87,836200.0,19.3969,19.4419,19.3894,19.4194,836200.0
2014-03-31 09:55:00,25.86,25.9,25.85,25.88,296400.0,19.4119,19.4419,19.4044,19.4269,296400.0
2014-03-31 10:00:00,25.88,25.94,25.88,25.94,427200.0,19.4269,19.4719,19.4269,19.4719,427200.0
2014-03-31 10:05:00,25.94,25.94,25.87,25.9,446600.0,19.4719,19.4719,19.4194,19.4419,446600.0
2014-03-31 10:10:00,25.91,25.94,25.9,25.92,393100.0,19.4494,19.4719,19.4419,19.4569,393100.0
2014-03-31 10:15:00,25.92,25.94,25.88,25.91,432600.0,19.4569,19.4719,19.4269,19.4494,432600.0
2014-03-31 10:20:00,25.91,25.92,25.83,25.86,519900.0,19.4494,19.4569,19.3894,19.4119,519900.0
2014-03-31 10:25:00,25.86,25.88,25.84,25.86,256600.0,19.4119,19.4269,19.3969,19.4119,256600.0
2014-03-31 10:30:00,25.86,25.87,25.84,25.85,212800.0,19.4119,19.4194,19.3969,19.4044,212800.0
2014-03-31 10:35:00,25.86,25.89,25.84,25.86,442900.0,19.4119,19.4344,19.3969,19.4119,442900.0
2014-03-31 10:40:00,25.86,25.89,25.85,25.86,260400.0,19.4119,19.4344,19.4044,19.4119,260400.0
2014-03-31 10:45:00,25.87,25.91,25.87,25.91,184300.0,19.4194,19.4494,19.4194,19.4494,184300.0
2014-03-31 10:50:00,25.91,25.94,25.9,25.92,261400.0,19.4494,19.4719,19.4419,19.4569,261400.0
2014-03-31 10:55:00,25.91,25.92,25.88,25.9,261300.0,19.4494,19.4569,19.4269,19.4419,261300.0
2014-03-31 11:00:00,25.9,25.9,25.86,25.89,218200.0,19.4419,19.4419,19.4119,19.4344,218200.0
2014-03-31 11:05:00,25.89,25.9,25.87,25.9,125000.0,19.4344,19.4419,19.4194,19.4419,125000.0
2014-03-31 11:10:00,25.9,25.91,25.86,25.91,481900.0,19.4419,19.4494,19.4119,19.4494,481900.0
2014-03-31 11:15:00,25.9,25.91,25.87,25.87,126900.0,19.4419,19.4494,19.4194,19.4194,126900.0
2014-03-31 11:20:00,25.88,25.88,25.83,25.84,310000.0,19.4269,19.4269,19.3894,19.3969,310000.0
2014-03-31 11:25:00,25.84,25.86,25.83,25.86,144500.0,19.3969,19.4119,19.3894,19.4119,144500.0
2014-03-31 11:30:00,25.85,25.87,25.84,25.85,193500.0,19.4044,19.4194,19.3969,19.4044,193500.0
2014-03-31 11:35:00,25.85,25.86,25.83,25.85,124700.0,19.4044,19.4119,19.3894,19.4044,124700.0
2014-03-31 11:40:00,25.86,25.89,25.85,25.89,249400.0,19.4119,19.4344,19.4044,19.4344,249400.0
2014-03-31 11:45:00,25.89,25.9,25.87,25.89,129400.0,19.4344,19.4419,19.4194,19.4344,129400.0
2014-03-31 11:50:00,25.89,25.94,25.89,25.93,241000.0,19.4344,19.4719,19.4344,19.4644,241000.0
2014-03-31 11:55:00,25.93,25.94,25.91,25.93,180700.0,19.4644,19.4719,19.4494,19.4644,180700.0
2014-03-31 12:00:00,25.93,25.94,25.91,25.93,161900.0,19.4644,19.4719,19.4494,19.4644,161900.0
2014-03-31 12:05:00,25.93,25.94,25.92,25.94,105000.0,19.4644,19.4719,19.4569,19.4719,105000.0
2014-03-31 12:10:00,25.94,25.98,25.92,25.98,868700.0,19.4719,19.502,19.4569,19.502,868700.0
2014-03-31 12:15:00,25.98,25.99,25.95,25.98,290300.0,19.502,19.5095,19.4794,19.502,290300.0
2014-03-31 12:20:00,25.98,25.99,25.96,25.98,369800.0,19.502,19.5095,19.4869,19.502,369800.0
2014-03-31 12:25:00,25.98,25.99,25.95,25.96,172000.0,19.502,19.5095,19.4794,19.4869,172000.0
2014-03-31 12:30:00,25.97,25.99,25.96,25.96,151900.0,19.4945,19.5095,19.4869,19.4869,151900.0
2014-03-31 12:35:00,25.96,25.98,25.96,25.98,243200.0,19.4869,19.502,19.4869,19.502,243200.0
2014-03-31 12:40:00,25.98,25.98,25.97,25.97,61100.0,19.502,19.502,19.4945,19.4945,61100.0
2014-03-31 12:45:00,25.98,26.02,25.97,26.02,1339100.0,19.502,19.532,19.4945,19.532,1339100.0
2014-03-31 12:50:00,26.02,26.06,26.01,26.05,714600.0,19.532,19.562,19.5245,19.5545,714600.0
2014-03-31 12:55:00,26.05,26.06,26.04,26.06,157100.0,19.5545,19.562,19.547,19.562,157100.0
2014-03-31 13:00:00,26.06,26.06,26.01,26.01,235800.0,19.562,19.562,19.5245,19.5245,235800.0
2014-03-31 13:05:00,26.02,26.03,25.99,26.01,272700.0,19.532,19.5395,19.5095,19.5245,272700.0
2014-03-31 13:10:00,26.01,26.02,25.97,25.98,151000.0,19.5245,19.532,19.4945,19.502,151000.0
2014-03-31 13:15:00,25.99,25.99,25.97,25.98,117100.0,19.5095,19.5095,19.4945,19.502,117100.0
2014-03-31 13:20:00,25.98,25.99,25.95,25.95,195500.0,19.502,19.5095,19.4794,19.4794,195500.0
2014-03-31 13:25:00,25.95,25.99,25.93,25.96,426200.0,19.4794,19.5095,19.4644,19.4869,426200.0
2014-03-31 13:30:00,25.96,25.97,25.96,25.96,103300.0,19.4869,19.4945,19.4869,19.4869,103300.0
2014-03-31 13:35:00,25.96,25.97,25.91,25.94,210500.0,19.4869,19.4945,19.4494,19.4719,210500.0
2014-03-31 13:40:00,25.94,25.95,25.93,25.94,67500.0,19.4719,19.4794,19.4644,19.4719,67500.0
2014-03-31 13:45:00,25.95,25.95,25.93,25.93,80500.0,19.4794,19.4794,19.4644,19.4644,80500.0
2014-03-31 13:50:00,25.93,25.94,25.91,25.93,94900.0,19.4644,19.4719,19.4494,19.4644,94900.0
2014-03-31 13:55:00,25.93,25.93,25.88,25.89,309300.0,19.4644,19.4644,19.4269,19.4344,309300.0
2014-03-31 14:00:00,25.89,25.91,25.87,25.88,328500.0,19.4344,19.4494,19.4194,19.4269,328500.0
2014-03-31 14:05:00,25.89,25.89,25.85,25.85,321800.0,19.4344,19.4344,19.4044,19.4044,321800.0
2014-03-31 14:10:00,25.86,25.89,25.84,25.89,231300.0,19.4119,19.4344,19.3969,19.4344,231300.0
2014-03-31 14:15:00,25.89,25.92,25.88,25.91,219300.0,19.4344,19.4569,19.4269,19.4494,219300.0
2014-03-31 14:20:00,25.91,25.91,25.88,25.88,135400.0,19.4494,19.4494,19.4269,19.4269,135400.0
2014-03-31 14:25:00,25.88,25.89,25.85,25.87,185100.0,19.4269,19.4344,19.4044,19.4194,185100.0
2014-03-31 14:30:00,25.86,25.87,25.84,25.86,124100.0,19.4119,19.4194,19.3969,19.4119,124100.0
2014-03-31 14:35:00,25.86,25.87,25.85,25.87,217000.0,19.4119,19.4194,19.4044,19.4194,217000.0
2014-03-31 14:40:00,25.87,25.89,25.86,25.89,149500.0,19.4194,19.4344,19.4119,19.4344,149500.0
2014-03-31 14:45:00,25.89,25.93,25.89,25.93,203600.0,19.4344,19.4644,19.4344,19.4644,203600.0
2014-03-31 14:50:00,25.93,25.93,25.91,25.92,185900.0,19.4644,19.4644,19.4494,19.4569,185900.0
2014-03-31 14:55:00,25.91,25.92,25.86,25.87,374800.0,19.4494,19.4569,19.4119,19.4194,374800.0
2014-03-31 15:00:00,25.88,25.89,25.86,25.89,175900.0,19.4269,19.4344,19.4119,19.4344,175900.0
2014-03-31 15:05:00,25.89,25.89,25.84,25.88,264700.0,19.4344,19.4344,19.3969,19.4269,264700.0
2014-03-31 15:10:00,25.88,25.9,25.86,25.9,385700.0,19.4269,19.4419,19.4119,19.4419,385700.0
2014-03-31 15:15:00,25.9,25.91,25.88,25.9,248300.0,19.4419,19.4494,19.4269,19.4419,248300.0
2014-03-31 15:20:00,25.89,25.91,25.89,25.91,93800.0,19.4344,19.4494,19.4344,19.4494,93800.0
2014-03-31 15:25:00,25.91,25.95,25.9,25.95,220100.0,19.4494,19.4794,19.4419,19.4794,220100.0
2014-03-31 15:30:00,25.94,25.95,25.93,25.95,370300.0,19.4719,19.4794,19.4644,19.4794,370300.0
2014-03-31 15:35:00,25.95,25.95,25.91,25.91,504300.0,19.4794,19.4794,19.4494,19.4494,504300.0
2014-03-31 15:40:00,25.91,25.92,25.87,25.88,437100.0,19.4494,19.4569,19.4194,19.4269,437100.0
2014-03-31 15:45:00,25.88,25.9,25.84,25.86,470300.0,19.4269,19.4419,19.3969,19.4119,470300.0
2014-03-31 15:50:00,25.86,25.86,25.82,25.83,914600.0,19.4119,19.4119,19.3819,19.3894,914600.0
2014-03-31 15:55:00,25.83,25.84,25.8,25.81,1564900.0,19.3894,19.3969,19.3668,19.3744,1564900.0
2014-04-01 09:30:00,25.82,25.82,25.64,25.64,1403900.0,19.3819,19.3819,19.2467,19.2467,1403900.0
2014-04-01 09:35:00,25.65,25.71,25.64,25.69,558700.0,19.2542,19.2993,19.2467,19.2843,558700.0
2014-04-01 09:40:00,25.68,25.72,25.67,25.69,339500.0,19.2768,19.3068,19.2693,19.2843,339500.0
2014-04-01 09:45:00,25.69,25.84,25.69,25.82,437800.0,19.2843,19.3969,19.2843,19.3819,437800.0
2014-04-01 09:50:00,25.82,25.93,25.82,25.92,650000.0,19.3819,19.4644,19.3819,19.4569,650000.0
2014-04-01 09:55:00,25.92,25.98,25.91,25.96,404400.0,19.4569,19.502,19.4494,19.4869,404400.0
2014-04-01 10:00:00,25.96,25.97,25.94,25.97,349900.0,19.4869,19.4945,19.4719,19.4945,349900.0
2014-04-01 10:05:00,25.96,25.97,25.91,25.94,449600.0,19.4869,19.4945,19.4494,19.4719,449600.0
2014-04-01 10:10:00,25.92,25.92,25.85,25.85,339300.0,19.4569,19.4569,19.4044,19.4044,339300.0
2014-04-01 10:15:00,25.85,25.87,25.8,25.86,392100.0,19.4044,19.4194,19.3668,19.4119,392100.0
2014-04-01 10:20:00,25.85,25.88,25.84,25.87,267000.0,19.4044,19.4269,19.3969,19.4194,267000.0
2014-04-01 10:25:00,25.87,25.88,25.85,25.86,205900.0,19.4194,19.4269,19.4044,19.4119,205900.0
2014-04-01 10:30:00,25.86,25.9,25.86,25.9,298200.0,19.4119,19.4419,19.4119,19.4419,298200.0
2014-04-01 10:35:00,25.89,25.9,25.84,25.84,339200.0,19.4344,19.4419,19.3969,19.3969,339200.0
2014-04-01 10:40:00,25.85,25.88,25.83,25.83,463300.0,19.4044,19.4269,19.3894,19.3894,463300.0
2014-04-01 10:45:00,25.84,25.84,25.81,25.83,237900.0,19.3969,19.3969,19.3744,19.3894,237900.0
2014-04-01 10:50:00,25.82,25.86,25.82,25.84,259400.0,19.3819,19.4119,19.3819,19.3969,259400.0
2014-04-01 10:55:00,25.84,25.85,25.8,25.81,474300.0,19.3969,19.4044,19.3668,19.3744,474300.0
2014-04-01 11:00:00,25.8,25.84,25.79,25.84,572800.0,19.3668,19.3969,19.3593,19.3969,572800.0
2014-04-01 11:05:00,25.84,25.85,25.82,25.85,199700.0,19.3969,19.4044,19.3819,19.4044,199700.0
2014-04-01 11:10:00,25.84,25.86,25.84,25.85,259700.0,19.3969,19.4119,19.3969,19.4044,259700.0
2014-04-01 11:15:00,25.85,25.85,25.82,25.83,572700.0,19.4044,19.4044,19.3819,19.3894,572700.0
2014-04-01 11:20:00,25.83,25.84,25.81,25.83,110100.0,19.3894,19.3969,19.3744,19.3894,110100.0
2014-04-01 11:25:00,25.83,25.84,25.81,25.81,199400.0,19.3894,19.3969,19.3744,19.3744,199400.0
2014-04-01 11:30:00,25.81,25.84,25.81,25.82,262300.0,19.3744,19.3969,19.3744,19.3819,262300.0
2014-04-01 11:35:00,25.83,25.85,25.82,25.83,324500.0,19.3894,19.4044,19.3819,19.3894,324500.0
2014-04-01 11:40:00,25.84,25.88,25.83,25.87,274100.0,19.3969,19.4269,19.3894,19.4194,274100.0
2014-04-01 11:45:00,25.87,25.87,25.86,25.86,58700.0,19.4194,19.4194,19.4119,19.4119,58700.0
2014-04-01 11:50:00,25.87,25.9,25.87,25.9,212400.0,19.4194,19.4419,19.4194,19.4419,212400.0
2014-04-01 11:55:00,25.89,25.9,25.85,25.86,195700.0,19.4344,19.4419,19.4044,19.4119,195700.0
2014-04-01 12:00:00,25.86,25.87,25.83,25.84,269700.0,19.4119,19.4194,19.3894,19.3969,269700.0
2014-04-01 12:05:00,25.85,25.87,25.84,25.86,175300.0,19.4044,19.4194,19.3969,19.4119,175300.0
2014-04-01 12:10:00,25.86,25.86,25.84,25.85,95200.0,19.4119,19.4119,19.3969,19.4044,95200.0
2014-04-01 12:15:00,25.84,25.88,25.84,25.88,101000.0,19.3969,19.4269,19.3969,19.4269,101000.0
2014-04-01 12:20:00,25.88,25.88,25.87,25.88,70700.0,19.4269,19.4269,19.4194,19.4269,70700.0
2014-04-01 12:25:00,25.88,25.89,25.87,25.88,128200.0,19.4269,19.4344,19.4194,19.4269,128200.0
2014-04-01 12:30:00,25.88,25.89,25.85,25.86,240200.0,19.4269,19.4344,19.4044,19.4119,240200.0
2014-04-01 12:35:00,25.86,25.87,25.85,25.86,71200.0,19.4119,19.4194,19.4044,19.4119,71200.0
2014-04-01 12:40:00,25.86,25.86,25.83,25.84,140000.0,19.4119,19.4119,19.3894,19.3969,140000.0
2014-04-01 12:45:00,25.84,25.85,25.82,25.84,93300.0,19.3969,19.4044,19.3819,19.3969,93300.0
2014-04-01 12:50:00,25.84,25.85,25.84,25.84,121100.0,19.3969,19.4044,19.3969,19.3969,121100.0
2014-04-01 12:55:00,25.85,25.87,25.84,25.87,80100.0,19.4044,19.4194,19.3969,19.4194,80100.0
2014-04-01 13:00:00,25.86,25.88,25.84,25.86,681200.0,19.4119,19.4269,19.3969,19.4119,681200.0
2014-04-01 13:05:00,25.85,25.87,25.84,25.86,203000.0,19.4044,19.4194,19.3969,19.4119,203000.0
2014-04-01 13:10:00,25.86,25.88,25.83,25.83,148100.0,19.4119,19.4269,19.3894,19.3894,148100.0
2014-04-01 13:15:00,25.83,25.84,25.83,25.84,57300.0,19.3894,19.3969,19.3894,19.3969,57300.0
2014-04-01 13:20:00,25.84,25.86,25.82,25.85,255600.0,19.3969,19.4119,19.3819,19.4044,255600.0
2014-04-01 13:25:00,25.85,25.88,25.85,25.87,114000.0,19.4044,19.4269,19.4044,19.4194,114000.0
2014-04-01 13:30:00,25.87,25.87,25.86,25.86,56000.0,19.4194,19.4194,19.4119,19.4119,56000.0
2014-04-01 13:35:00,25.87,25.88,25.85,25.87,139800.0,19.4194,19.4269,19.4044,19.4194,139800.0
2014-04-01 13:40:00,25.87,25.91,25.87,25.9,88100.0,19.4194,19.4494,19.4194,19.4419,88100.0
2014-04-01 13:45:00,25.91,25.94,25.89,25.93,375400.0,19.4494,19.4719,19.4344,19.4644,375400.0
2014-04-01 13:50:00,25.93,25.94,25.92,25.92,101100.0,19.4644,19.4719,19.4569,19.4569,101100.0
2014-04-01 13:55:00,25.93,25.93,25.91,25.91,95500.0,19.4644,19.4644,19.4494,19.4494,95500.0
2014-04-01 14:00:00,25.91,25.93,25.9,25.93,94000.0,19.4494,19.4644,19.4419,19.4644,94000.0
2014-04-01 14:05:00,25.93,25.95,25.92,25.94,129900.0,19.4644,19.4794,19.4569,19.4719,129900.0
2014-04-01 14:10:00,25.95,25.95,25.92,25.94,157000.0,19.4794,19.4794,19.4569,19.4719,157000.0
2014-04-01 14:15:00,25.94,25.94,25.93,25.93,42400.0,19.4719,19.4719,19.4644,19.4644,42400.0
2014-04-01 14:20:00,25.94,25.94,25.93,25.94,50000.0,19.4719,19.4719,19.4644,19.4719,50000.0
2014-04-01 14:25:00,25.94,25.94,25.91,25.93,197900.0,19.4719,19.4719,19.4494,19.4644,197900.0
2014-04-01 14:30:00,25.93,25.95,25.91,25.95,388100.0,19.4644,19.4794,19.4494,19.4794,388100.0
2014-04-01 14:35:00,25.95,25.97,25.94,25.95,275800.0,19.4794,19.4945,19.4719,19.4794,275800.0
2014-04-01 14:40:00,25.95,25.95,25.94,25.94,77000.0,19.4794,19.4794,19.4719,19.4719,77000.0
2014-04-01 14:45:00,25.95,25.95,25.92,25.93,108000.0,19.4794,19.4794,19.4569,19.4644,108000.0
2014-04-01 14:50:00,25.93,25.95,25.92,25.95,114800.0,19.4644,19.4794,19.4569,19.4794,114800.0
2014-04-01 14:55:00,25.95,25.95,25.93,25.94,135000.0,19.4794,19.4794,19.4644,19.4719,135000.0
2014-04-01 15:00:00,25.94,25.96,25.93,25.96,203800.0,19.4719,19.4869,19.4644,19.4869,203800.0
2014-04-01 15:05:00,25.96,25.96,25.94,25.94,106600.0,19.4869,19.4869,19.4719,19.4719,106600.0
2014-04-01 15:10:00,25.95,25.97,25.94,25.96,181700.0,19.4794,19.4945,19.4719,19.4869,181700.0
2014-04-01 15:15:00,25.96,25.96,25.94,25.96,211400.0,19.4869,19.4869,19.4719,19.4869,211400.0
2014-04-01 15:20:00,25.96,25.96,25.95,25.96,84200.0,19.4869,19.4869,19.4794,19.4869,84200.0
2014-04-01 15:25:00,25.96,25.97,25.95,25.97,150100.0,19.4869,19.4945,19.4794,19.4945,150100.0
2014-04-01 15:30:00,25.96,25.97,25.95,25.96,189700.0,19.4869,19.4945,19.4794,19.4869,189700.0
2014-04-01 15:35:00,25.96,25.96,25.94,25.96,206800.0,19.4869,19.4869,19.4719,19.4869,206800.0
2014-04-01 15:40:00,25.96,25.96,25.94,25.95,117300.0,19.4869,19.4869,19.4719,19.4794,117300.0
2014-04-01 15:45:00,25.96,25.98,25.95,25.97,289000.0,19.4869,19.502,19.4794,19.4945,289000.0
2014-04-01 15:50:00,25.97,26.0,25.96,25.99,449200.0,19.4945,19.517,19.4869,19.5095,449200.0
2014-04-01 15:55:00,25.99,26.0,25.97,25.99,1445500.0,19.5095,19.517,19.4945,19.5095,1445500.0
2014-04-02 09:30:00,25.96,26.05,25.71,25.71,1040600.0,19.4869,19.5545,19.2993,19.2993,1040600.0
2014-04-02 09:35:00,25.71,25.8,25.71,25.76,608800.0,19.2993,19.3668,19.2993,19.3368,608800.0
2014-04-02 09:40:00,25.76,25.83,25.75,25.81,429900.0,19.3368,19.3894,19.3293,19.3744,429900.0
2014-04-02 09:45:00,25.81,25.82,25.77,25.78,320100.0,19.3744,19.3819,19.3443,19.3518,320100.0
2014-04-02 09:50:00,25.79,25.79,25.75,25.75,244500.0,19.3593,19.3593,19.3293,19.3293,244500.0
2014-04-02 09:55:00,25.75,25.76,25.73,25.74,266400.0,19.3293,19.3368,19.3143,19.3218,266400.0
2014-04-02 10:00:00,25.74,25.76,25.71,25.75,347400.0,19.3218,19.3368,19.2993,19.3293,347400.0
2014-04-02 10:05:00,25.74,25.77,25.72,25.76,268600.0,19.3218,19.3443,19.3068,19.3368,268600.0
2014-04-02 10:10:00,25.76,25.77,25.71,25.72,406600.0,19.3368,19.3443,19.2993,19.3068,406600.0
2014-04-02 10:15:00,25.71,25.74,25.7,25.71,440500.0,19.2993,19.3218,19.2918,19.2993,440500.0
2014-04-02 10:20:00,25.71,25.74,25.71,25.72,226600.0,19.2993,19.3218,19.2993,19.3068,226600.0
2014-04-02 10:25:00,25.72,25.79,25.72,25.78,292300.0,19.3068,19.3593,19.3068,19.3518,292300.0
2014-04-02 10:30:00,25.78,25.86,25.77,25.84,433500.0,19.3518,19.4119,19.3443,19.3969,433500.0
2014-04-02 10:35:00,25.83,25.86,25.83,25.84,122800.0,19.3894,19.4119,19.3894,19.3969,122800.0
2014-04-02 10:40:00,25.85,25.91,25.84,25.9,486800.0,19.4044,19.4494,19.3969,19.4419,486800.0
2014-04-02 10:45:00,25.91,25.92,25.82,25.82,513500.0,19.4494,19.4569,19.3819,19.3819,513500.0
2014-04-02 10:50:00,25.82,25.85,25.82,25.82,191000.0,19.3819,19.4044,19.3819,19.3819,191000.0
2014-04-02 10:55:00,25.82,25.87,25.82,25.87,219900.0,19.3819,19.4194,19.3819,19.4194,219900.0
2014-04-02 11:00:00,25.87,25.93,25.87,25.89,257300.0,19.4194,19.4644,19.4194,19.4344,257300.0
2014-04-02 11:05:00,25.89,25.91,25.87,25.88,95500.0,19.4344,19.4494,19.4194,19.4269,95500.0
2014-04-02 11:10:00,25.88,25.89,25.84,25.85,196100.0,19.4269,19.4344,19.3969,19.4044,196100.0
2014-04-02 11:15:00,25.85,25.86,25.82,25.85,171300.0,19.4044,19.4119,19.3819,19.4044,171300.0
2014-04-02 11:20:00,25.84,25.86,25.84,25.84,99000.0,19.3969,19.4119,19.3969,19.3969,99000.0
2014-04-02 11:25:00,25.85,25.85,25.82,25.82,177600.0,19.4044,19.4044,19.3819,19.3819,177600.0
2014-04-02 11:30:00,25.83,25.84,25.82,25.82,177400.0,19.3894,19.3969,19.3819,19.3819,177400.0
2014-04-02 11:35:00,25.82,25.83,25.78,25.81,265500.0,19.3819,19.3894,19.3518,19.3744,265500.0
2014-04-02 11:40:00,25.8,25.81,25.79,25.79,82100.0,19.3668,19.3744,19.3593,19.3593,82100.0
2014-04-02 11:45:00,25.79,25.8,25.77,25.77,99800.0,19.3593,19.3668,19.3443,19.3443,99800.0
2014-04-02 11:50:00,25.78,25.8,25.78,25.79,121700.0,19.3518,19.3668,19.3518,19.3593,121700.0
2014-04-02 11:55:00,25.79,25.8,25.77,25.79,92000.0,19.3593,19.3668,19.3443,19.3593,92000.0
2014-04-02 12:00:00,25.79,25.8,25.76,25.76,147300.0,19.3593,19.3668,19.3368,19.3368,147300.0
2014-04-02 12:05:00,25.76,25.78,25.76,25.77,65500.0,19.3368,19.3518,19.3368,19.3443,65500.0
2014-04-02 12:10:00,25.77,25.77,25.76,25.77,94700.0,19.3443,19.3443,19.3368,19.3443,94700.0
2014-04-02 12:15:00,25.77,25.77,25.74,25.75,177900.0,19.3443,19.3443,19.3218,19.3293,177900.0
2014-04-02 12:20:00,25.75,25.76,25.73,25.73,164100.0,19.3293,19.3368,19.3143,19.3143,164100.0
2014-04-02 12:25:00,25.73,25.75,25.73,25.73,111000.0,19.3143,19.3293,19.3143,19.3143,111000.0
2014-04-02 12:30:00,25.73,25.74,25.73,25.74,59600.0,19.3143,19.3218,19.3143,19.3218,59600.0
2014-04-02 12:35:00,25.73,25.74,25.72,25.72,90600.0,19.3143,19.3218,19.3068,19.3068,90600.0
2014-04-02 12:40:00,25.72,25.74,25.72,25.74,94300.0,19.3068,19.3218,19.3068,19.3218,94300.0
2014-04-02 12:45:00,25.74,25.74,25.73,25.74,74100.0,19.3218,19.3218,19.3143,19.3218,74100.0
2014-04-02 12:50:00,25.73,25.74,25.73,25.74,36700.0,19.3143,19.3218,19.3143,19.3218,36700.0
2014-04-02 12:55:00,25.74,25.75,25.73,25.75,71900.0,19.3218,19.3293,19.3143,19.3293,71900.0
2014-04-02 13:00:00,25.75,25.75,25.73,25.73,111200.0,19.3293,19.3293,19.3143,19.3143,111200.0
2014-04-02 13:05:00,25.73,25.74,25.73,25.73,57400.0,19.3143,19.3218,19.3143,19.3143,57400.0
2014-04-02 13:10:00,25.73,25.74,25.73,25.73,189500.0,19.3143,19.3218,19.3143,19.3143,189500.0
2014-04-02 13:15:00,25.74,25.74,25.73,25.74,82400.0,19.3218,19.3218,19.3143,19.3218,82400.0
2014-04-02 13:20:00,25.74,25.74,25.71,25.71,205800.0,19.3218,19.3218,19.2993,19.2993,205800.0
2014-04-02 13:25:00,25.71,25.72,25.7,25.71,149400.0,19.2993,19.3068,19.2918,19.2993,149400.0
2014-04-02 13:30:00,25.71,25.72,25.7,25.72,171400.0,19.2993,19.3068,19.2918,19.3068,171400.0
2014-04-02 13:35:00,25.71,25.72,25.7,25.71,111700.0,19.2993,19.3068,19.2918,19.2993,111700.0
2014-04-02 13:40:00,25.71,25.71,25.65,25.65,508700.0,19.2993,19.2993,19.2542,19.2542,508700.0
2014-04-02 13:45:00,25.65,25.66,25.64,25.64,181200.0,19.2542,19.2618,19.2467,19.2467,181200.0
2014-04-02 13:50:00,25.65,25.65,25.64,25.65,84600.0,19.2542,19.2542,19.2467,19.2542,84600.0
2014-04-02 13:55:00,25.64,25.7,25.64,25.7,314100.0,19.2467,19.2918,19.2467,19.2918,314100.0
2014-04-02 14:00:00,25.69,25.71,25.68,25.7,300200.0,19.2843,19.2993,19.2768,19.2918,300200.0
2014-04-02 14:05:00,25.7,25.72,25.7,25.71,142400.0,19.2918,19.3068,19.2918,19.2993,142400.0
2014-04-02 14:10:00,25.71,25.72,25.71,25.71,41800.0,19.2993,19.3068,19.2993,19.2993,41800.0
2014-04-02 14:15:00,25.71,25.72,25.7,25.71,224400.0,19.2993,19.3068,19.2918,19.2993,224400.0
2014-04-02 14:20:00,25.71,25.72,25.69,25.7,303700.0,19.2993,19.3068,19.2843,19.2918,303700.0
2014-04-02 14:25:00,25.71,25.71,25.69,25.7,152000.0,19.2993,19.2993,19.2843,19.2918,152000.0
2014-04-02 14:30:00,25.7,25.7,25.69,25.69,109300.0,19.2918,19.2918,19.2843,19.2843,109300.0
2014-04-02 14:35:00,25.7,25.7,25.69,25.7,93100.0,19.2918,19.2918,19.2843,19.2918,93100.0
2014-04-02 14:40:00,25.7,25.7,25.69,25.69,95100.0,19.2918,19.2918,19.2843,19.2843,95100.0
2014-04-02 14:45:00,25.69,25.7,25.69,25.7,150900.0,19.2843,19.2918,19.2843,19.2918,150900.0
2014-04-02 14:50:00,25.7,25.7,25.68,25.69,136700.0,19.2918,19.2918,19.2768,19.2843,136700.0
2014-04-02 14:55:00,25.68,25.72,25.68,25.71,241000.0,19.2768,19.3068,19.2768,19.2993,241000.0
2014-04-02 15:00:00,25.72,25.74,25.71,25.73,78100.0,19.3068,19.3218,19.2993,19.3143,78100.0
2014-04-02 15:05:00,25.74,25.74,25.73,25.74,59500.0,19.3218,19.3218,19.3143,19.3218,59500.0
2014-04-02 15:10:00,25.74,25.77,25.72,25.77,242800.0,19.3218,19.3443,19.3068,19.3443,242800.0
2014-04-02 15:15:00,25.76,25.77,25.75,25.76,141600.0,19.3368,19.3443,19.3293,19.3368,141600.0
2014-04-02 15:20:00,25.76,25.77,25.73,25.77,223800.0,19.3368,19.3443,19.3143,19.3443,223800.0
2014-04-02 15:25:00,25.77,25.8,25.76,25.8,140500.0,19.3443,19.3668,19.3368,19.3668,140500.0
2014-04-02 15:30:00,25.8,25.81,25.78,25.81,220700.0,19.3668,19.3744,19.3518,19.3744,220700.0
2014-04-02 15:35:00,25.81,25.84,25.8,25.84,232600.0,19.3744,19.3969,19.3668,19.3969,232600.0
2014-04-02 15:40:00,25.84,25.87,25.83,25.86,557100.0,19.3969,19.4194,19.3894,19.4119,557100.0
2014-04-02 15:45:00,25.86,25.88,25.83,25.87,868500.0,19.4119,19.4269,19.3894,19.4194,868500.0
2014-04-02 15:50:00,25.87,25.89,25.85,25.88,838300.0,19.4194,19.4344,19.4044,19.4269,838300.0
2014-04-02 15:55:00,25.88,25.91,25.85,25.88,1677300.0,19.4269,19.4494,19.4044,19.4269,1677300.0
2014-04-03 09:30:00,26.15,26.32,26.14,26.27,1903500.0,19.6296,19.7572,19.6221,19.7197,1903500.0
2014-04-03 09:35:00,26.28,26.39,26.25,26.38,914500.0,19.7272,19.8097,19.7046,19.8022,914500.0
2014-04-03 09:40:00,26.38,26.41,26.3,26.3,728000.0,19.8022,19.8247,19.7422,19.7422,728000.0
2014-04-03 09:45:00,26.3,26.32,26.24,26.25,655900.0,19.7422,19.7572,19.6971,19.7046,655900.0
2014-04-03 09:50:00,26.26,26.26,26.21,26.24,419900.0,19.7121,19.7121,19.6746,19.6971,419900.0
2014-04-03 09:55:00,26.25,26.32,26.24,26.31,379100.0,19.7046,19.7572,19.6971,19.7497,379100.0
2014-04-03 10:00:00,26.31,26.31,26.2,26.22,485300.0,19.7497,19.7497,19.6671,19.6821,485300.0
2014-04-03 10:05:00,26.22,26.23,26.17,26.23,477600.0,19.6821,19.6896,19.6446,19.6896,477600.0
2014-04-03 10:10:00,26.23,26.27,26.21,26.27,545200.0,19.6896,19.7197,19.6746,19.7197,545200.0
2014-04-03 10:15:00,26.27,26.3,26.26,26.27,303900.0,19.7197,19.7422,19.7121,19.7197,303900.0
2014-04-03 10:20:00,26.27,26.29,26.25,26.28,276900.0,19.7197,19.7347,19.7046,19.7272,276900.0
2014-04-03 10:25:00,26.28,26.28,26.16,26.18,589900.0,19.7272,19.7272,19.6371,19.6521,589900.0
2014-04-03 10:30:00,26.17,26.24,26.17,26.22,411100.0,19.6446,19.6971,19.6446,19.6821,411100.0
2014-04-03 10:35:00,26.22,26.25,26.22,26.22,335000.0,19.6821,19.7046,19.6821,19.6821,335000.0
2014-04-03 10:40:00,26.23,26.28,26.22,26.24,689200.0,19.6896,19.7272,19.6821,19.6971,689200.0
2014-04-03 10:45:00,26.24,26.29,26.24,26.27,294400.0,19.6971,19.7347,19.6971,19.7197,294400.0
2014-04-03 10:50:00,26.27,26.27,26.23,26.24,595400.0,19.7197,19.7197,19.6896,19.6971,595400.0
2014-04-03 10:55:00,26.23,26.26,26.22,26.25,267500.0,19.6896,19.7121,19.6821,19.7046,267500.0
2014-04-03 11:00:00,26.26,26.28,26.24,26.25,329400.0,19.7121,19.7272,19.6971,19.7046,329400.0
2014-04-03 11:05:00,26.25,26.3,26.25,26.29,233200.0,19.7046,19.7422,19.7046,19.7347,233200.0
2014-04-03 11:10:00,26.28,26.31,26.28,26.3,145900.0,19.7272,19.7497,19.7272,19.7422,145900.0
2014-04-03 11:15:00,26.31,26.32,26.28,26.32,211100.0,19.7497,19.7572,19.7272,19.7572,211100.0
2014-04-03 11:20:00,26.32,26.36,26.3,26.35,442000.0,19.7572,19.7872,19.7422,19.7797,442000.0
2014-04-03 11:25:00,26.35,26.36,26.34,26.34,178100.0,19.7797,19.7872,19.7722,19.7722,178100.0
2014-04-03 11:30:00,26.34,26.36,26.32,26.35,571200.0,19.7722,19.7872,19.7572,19.7797,571200.0
2014-04-03 11:35:00,26.34,26.39,26.33,26.38,947300.0,19.7722,19.8097,19.7647,19.8022,947300.0
2014-04-03 11:40:00,26.38,26.4,26.38,26.4,432000.0,19.8022,19.8172,19.8022,19.8172,432000.0
2014-04-03 11:45:00,26.4,26.41,26.39,26.4,328800.0,19.8172,19.8247,19.8097,19.8172,328800.0
2014-04-03 11:50:00,26.4,26.41,26.4,26.41,372800.0,19.8172,19.8247,19.8172,19.8247,372800.0
2014-04-03 11:55:00,26.4,26.42,26.4,26.42,386400.0,19.8172,19.8323,19.8172,19.8323,386400.0
2014-04-03 12:00:00,26.42,26.42,26.4,26.41,395900.0,19.8323,19.8323,19.8172,19.8247,395900.0
2014-04-03 12:05:00,26.41,26.42,26.4,26.41,366900.0,19.8247,19.8323,19.8172,19.8247,366900.0
2014-04-03 12:10:00,26.42,26.46,26.41,26.46,504300.0,19.8323,19.8623,19.8247,19.8623,504300.0
2014-04-03 12:15:00,26.45,26.46,26.29,26.34,1050600.0,19.8548,19.8623,19.7347,19.7722,1050600.0
2014-04-03 12:20:00,26.34,26.34,26.24,26.26,462300.0,19.7722,19.7722,19.6971,19.7121,462300.0
2014-04-03 12:25:00,26.26,26.29,26.22,26.29,640500.0,19.7121,19.7347,19.6821,19.7347,640500.0
2014-04-03 12:30:00,26.29,26.3,26.25,26.28,435100.0,19.7347,19.7422,19.7046,19.7272,435100.0
2014-04-03 12:35:00,26.27,26.3,26.26,26.28,292900.0,19.7197,19.7422,19.7121,19.7272,292900.0
2014-04-03 12:40:00,26.28,26.3,26.26,26.3,557900.0,19.7272,19.7422,19.7121,19.7422,557900.0
2014-04-03 12:45:00,26.29,26.33,26.29,26.32,365900.0,19.7347,19.7647,19.7347,19.7572,365900.0
2014-04-03 12:50:00,26.32,26.34,26.3,26.33,535200.0,19.7572,19.7722,19.7422,19.7647,535200.0
2014-04-03 12:55:00,26.33,26.36,26.31,26.33,364700.0,19.7647,19.7872,19.7497,19.7647,364700.0
2014-04-03 13:00:00,26.33,26.36,26.31,26.31,201100.0,19.7647,19.7872,19.7497,19.7497,201100.0
2014-04-03 13:05:00,26.31,26.34,26.31,26.34,122500.0,19.7497,19.7722,19.7497,19.7722,122500.0
2014-04-03 13:10:00,26.34,26.36,26.32,26.35,298700.0,19.7722,19.7872,19.7572,19.7797,298700.0
2014-04-03 13:15:00,26.34,26.35,26.31,26.31,164800.0,19.7722,19.7797,19.7497,19.7497,164800.0
2014-04-03 13:20:00,26.31,26.33,26.3,26.3,116700.0,19.7497,19.7647,19.7422,19.7422,116700.0
2014-04-03 13:25:00,26.3,26.32,26.29,26.29,177300.0,19.7422,19.7572,19.7347,19.7347,177300.0
2014-04-03 13:30:00,26.3,26.33,26.29,26.32,145900.0,19.7422,19.7647,19.7347,19.7572,145900.0
2014-04-03 13:35:00,26.32,26.35,26.31,26.34,220300.0,19.7572,19.7797,19.7497,19.7722,220300.0
2014-04-03 13:40:00,26.34,26.38,26.34,26.36,347200.0,19.7722,19.8022,19.7722,19.7872,347200.0
2014-04-03 13:45:00,26.36,26.37,26.35,26.35,210700.0,19.7872,19.7947,19.7797,19.7797,210700.0
2014-04-03 13:50:00,26.35,26.37,26.34,26.37,241900.0,19.7797,19.7947,19.7722,19.7947,241900.0
2014-04-03 13:55:00,26.37,26.39,26.36,26.37,258000.0,19.7947,19.8097,19.7872,19.7947,258000.0
2014-04-03 14:00:00,26.37,26.4,26.37,26.4,252900.0,19.7947,19.8172,19.7947,19.8172,252900.0
2014-04-03 14:05:00,26.39,26.45,26.39,26.43,879000.0,19.8097,19.8548,19.8097,19.8398,879000.0
2014-04-03 14:10:00,26.43,26.45,26.42,26.43,402900.0,19.8398,19.8548,19.8323,19.8398,402900.0
2014-04-03 14:15:00,26.43,26.44,26.42,26.42,296900.0,19.8398,19.8473,19.8323,19.8323,296900.0
2014-04-03 14:20:00,26.43,26.45,26.42,26.44,222600.0,19.8398,19.8548,19.8323,19.8473,222600.0
2014-04-03 14:25:00,26.44,26.45,26.38,26.39,612300.0,19.8473,19.8548,19.8022,19.8097,612300.0
2014-04-03 14:30:00,26.38,26.39,26.34,26.36,260700.0,19.8022,19.8097,19.7722,19.7872,260700.0
2014-04-03 14:35:00,26.37,26.37,26.29,26.31,441100.0,19.7947,19.7947,19.7347,19.7497,441100.0
2014-04-03 14:40:00,26.32,26.34,26.28,26.32,532000.0,19.7572,19.7722,19.7272,19.7572,532000.0
2014-04-03 14:45:00,26.32,26.32,26.29,26.32,204600.0,19.7572,19.7572,19.7347,19.7572,204600.0
2014-04-03 14:50:00,26.32,26.36,26.31,26.34,292800.0,19.7572,19.7872,19.7497,19.7722,292800.0
2014-04-03 14:55:00,26.34,26.37,26.32,26.33,281000.0,19.7722,19.7947,19.7572,19.7647,281000.0
2014-04-03 15:00:00,26.34,26.36,26.32,26.34,349500.0,19.7722,19.7872,19.7572,19.7722,349500.0
2014-04-03 15:05:00,26.35,26.36,26.32,26.36,313000.0,19.7797,19.7872,19.7572,19.7872,313000.0
2014-04-03 15:10:00,26.35,26.38,26.34,26.35,259100.0,19.7797,19.8022,19.7722,19.7797,259100.0
2014-04-03 15:15:00,26.35,26.36,26.33,26.33,254200.0,19.7797,19.7872,19.7647,19.7647,254200.0
2014-04-03 15:20:00,26.33,26.35,26.32,26.34,264600.0,19.7647,19.7797,19.7572,19.7722,264600.0
2014-04-03 15:25:00,26.34,26.37,26.32,26.34,461900.0,19.7722,19.7947,19.7572,19.7722,461900.0
2014-04-03 15:30:00,26.34,26.37,26.32,26.34,358700.0,19.7722,19.7947,19.7572,19.7722,358700.0
2014-04-03 15:35:00,26.34,26.36,26.33,26.36,279900.0,19.7722,19.7872,19.7647,19.7872,279900.0
2014-04-03 15:40:00,26.36,26.37,26.33,26.33,498300.0,19.7872,19.7947,19.7647,19.7647,498300.0
2014-04-03 15:45:00,26.34,26.38,26.32,26.35,802200.0,19.7722,19.8022,19.7572,19.7797,802200.0
2014-04-03 15:50:00,26.36,26.4,26.36,26.39,1086900.0,19.7872,19.8172,19.7872,19.8097,1086900.0
2014-04-03 15:55:00,26.39,26.41,26.37,26.41,2449200.0,19.8097,19.8247,19.7947,19.8247,2449200.0
2014-04-04 09:30:00,26.49,26.66,26.45,26.49,2055100.0,19.8848,20.0124,19.8548,19.8848,2055100.0
2014-04-04 09:35:00,26.49,26.61,26.48,26.57,602300.0,19.8848,19.9749,19.8773,19.9448,602300.0
2014-04-04 09:40:00,26.57,26.59,26.54,26.56,505900.0,19.9448,19.9599,19.9223,19.9373,505900.0
2014-04-04 09:45:00,26.56,26.59,26.51,26.54,569500.0,19.9373,19.9599,19.8998,19.9223,569500.0
2014-04-04 09:50:00,26.53,26.53,26.5,26.51,750900.0,19.9148,19.9148,19.8923,19.8998,750900.0
2014-04-04 09:55:00,26.5,26.61,26.48,26.59,657600.0,19.8923,19.9749,19.8773,19.9599,657600.0
2014-04-04 10:00:00,26.58,26.64,26.58,26.61,965800.0,19.9524,19.9974,19.9524,19.9749,965800.0
2014-04-04 10:05:00,26.62,26.67,26.6,26.67,950300.0,19.9824,20.0199,19.9674,20.0199,950300.0
2014-04-04 10:10:00,26.67,26.73,26.58,26.59,944800.0,20.0199,20.065,19.9524,19.9599,944800.0
2014-04-04 10:15:00,26.59,26.6,26.51,26.51,610900.0,19.9599,19.9674,19.8998,19.8998,610900.0
2014-04-04 10:20:00,26.51,26.52,26.42,26.44,915200.0,19.8998,19.9073,19.8323,19.8473,915200.0
2014-04-04 10:25:00,26.44,26.51,26.41,26.5,429300.0,19.8473,19.8998,19.8247,19.8923,429300.0
2014-04-04 10:30:00,26.5,26.63,26.48,26.62,967700.0,19.8923,19.9899,19.8773,19.9824,967700.0
2014-04-04 10:35:00,26.62,26.63,26.55,26.55,538700.0,19.9824,19.9899,19.9298,19.9298,538700.0
2014-04-04 10:40:00,26.56,26.58,26.47,26.48,457600.0,19.9373,19.9524,19.8698,19.8773,457600.0
2014-04-04 10:45:00,26.48,26.53,26.46,26.46,614400.0,19.8773,19.9148,19.8623,19.8623,614400.0
2014-04-04 10:50:00,26.47,26.49,26.41,26.45,408600.0,19.8698,19.8848,19.8247,19.8548,408600.0
2014-04-04 10:55:00,26.46,26.46,26.32,26.34,549600.0,19.8623,19.8623,19.7572,19.7722,549600.0
2014-04-04 11:00:00,26.34,26.4,26.3,26.38,757100.0,19.7722,19.8172,19.7422,19.8022,757100.0
2014-04-04 11:05:00,26.38,26.38,26.3,26.3,568100.0,19.8022,19.8022,19.7422,19.7422,568100.0
2014-04-04 11:10:00,26.3,26.41,26.3,26.4,449500.0,19.7422,19.8247,19.7422,19.8172,449500.0
2014-04-04 11:15:00,26.4,26.42,26.34,26.34,302000.0,19.8172,19.8323,19.7722,19.7722,302000.0
2014-04-04 11:20:00,26.34,26.36,26.3,26.32,213700.0,19.7722,19.7872,19.7422,19.7572,213700.0
2014-04-04 11:25:00,26.31,26.34,26.26,26.33,539400.0,19.7497,19.7722,19.7121,19.7647,539400.0
2014-04-04 11:30:00,26.33,26.42,26.33,26.41,671600.0,19.7647,19.8323,19.7647,19.8247,671600.0
2014-04-04 11:35:00,26.41,26.46,26.41,26.45,776000.0,19.8247,19.8623,19.8247,19.8548,776000.0
2014-04-04 11:40:00,26.45,26.45,26.35,26.36,436400.0,19.8548,19.8548,19.7797,19.7872,436400.0
2014-04-04 11:45:00,26.35,26.36,26.26,26.26,738300.0,19.7797,19.7872,19.7121,19.7121,738300.0
2014-04-04 11:50:00,26.27,26.32,26.23,26.32,888900.0,19.7197,19.7572,19.6896,19.7572,888900.0
2014-04-04 11:55:00,26.32,26.4,26.29,26.38,348900.0,19.7572,19.8172,19.7347,19.8022,348900.0
2014-04-04 12:00:00,26.37,26.38,26.24,26.25,361400.0,19.7947,19.8022,19.6971,19.7046,361400.0
2014-04-04 12:05:00,26.25,26.27,26.2,26.24,300800.0,19.7046,19.7197,19.6671,19.6971,300800.0
2014-04-04 12:10:00,26.24,26.27,26.21,26.26,382600.0,19.6971,19.7197,19.6746,19.7121,382600.0
2014-04-04 12:15:00,26.25,26.34,26.25,26.31,253600.0,19.7046,19.7722,19.7046,19.7497,253600.0
2014-04-04 12:20:00,26.32,26.32,26.25,26.29,562200.0,19.7572,19.7572,19.7046,19.7347,562200.0
2014-04-04 12:25:00,26.28,26.29,26.24,26.24,235000.0,19.7272,19.7347,19.6971,19.6971,235000.0
2014-04-04 12:30:00,26.25,26.28,26.24,26.25,284600.0,19.7046,19.7272,19.6971,19.7046,284600.0
2014-04-04 12:35:00,26.25,26.29,26.23,26.28,310200.0,19.7046,19.7347,19.6896,19.7272,310200.0
2014-04-04 12:40:00,26.29,26.34,26.27,26.34,341300.0,19.7347,19.7722,19.7197,19.7722,341300.0
2014-04-04 12:45:00,26.34,26.36,26.25,26.28,468300.0,19.7722,19.7872,19.7046,19.7272,468300.0
2014-04-04 12:50:00,26.27,26.34,26.26,26.32,419100.0,19.7197,19.7722,19.7121,19.7572,419100.0
2014-04-04 12:55:00,26.32,26.33,26.25,26.28,380700.0,19.7572,19.7647,19.7046,19.7272,380700.0
2014-04-04 13:00:00,26.28,26.29,26.21,26.27,567400.0,19.7272,19.7347,19.6746,19.7197,567400.0
2014-04-04 13:05:00,26.27,26.33,26.27,26.33,450600.0,19.7197,19.7647,19.7197,19.7647,450600.0
2014-04-04 13:10:00,26.33,26.33,26.29,26.31,204300.0,19.7647,19.7647,19.7347,19.7497,204300.0
2014-04-04 13:15:00,26.32,26.33,26.28,26.28,171900.0,19.7572,19.7647,19.7272,19.7272,171900.0
2014-04-04 13:20:00,26.28,26.29,26.23,26.24,258800.0,19.7272,19.7347,19.6896,19.6971,258800.0
2014-04-04 13:25:00,26.23,26.28,26.23,26.24,212700.0,19.6896,19.7272,19.6896,19.6971,212700.0
2014-04-04 13:30:00,26.24,26.25,26.17,26.17,398500.0,19.6971,19.7046,19.6446,19.6446,398500.0
2014-04-04 13:35:00,26.18,26.24,26.18,26.22,299900.0,19.6521,19.6971,19.6521,19.6821,299900.0
2014-04-04 13:40:00,26.22,26.24,26.19,26.2,487300.0,19.6821,19.6971,19.6596,19.6671,487300.0
2014-04-04 13:45:00,26.19,26.24,26.19,26.22,213600.0,19.6596,19.6971,19.6596,19.6821,213600.0
2014-04-04 13:50:00,26.23,26.27,26.22,26.26,185000.0,19.6896,19.7197,19.6821,19.7121,185000.0
2014-04-04 13:55:00,26.26,26.26,26.2,26.21,209700.0,19.7121,19.7121,19.6671,19.6746,209700.0
2014-04-04 14:00:00,26.21,26.25,26.19,26.21,147600.0,19.6746,19.7046,19.6596,19.6746,147600.0
2014-04-04 14:05:00,26.21,26.22,26.18,26.19,176000.0,19.6746,19.6821,19.6521,19.6596,176000.0
2014-04-04 14:10:00,26.19,26.22,26.17,26.21,213900.0,19.6596,19.6821,19.6446,19.6746,213900.0
2014-04-04 14:15:00,26.21,26.3,26.21,26.28,337400.0,19.6746,19.7422,19.6746,19.7272,337400.0
2014-04-04 14:20:00,26.28,26.29,26.26,26.27,260100.0,19.7272,19.7347,19.7121,19.7197,260100.0
2014-04-04 14:25:00,26.26,26.27,26.18,26.19,471500.0,19.7121,19.7197,19.6521,19.6596,471500.0
2014-04-04 14:30:00,26.2,26.22,26.17,26.19,464500.0,19.6671,19.6821,19.6446,19.6596,464500.0
2014-04-04 14:35:00,26.19,26.19,26.13,26.15,454300.0,19.6596,19.6596,19.6146,19.6296,454300.0
2014-04-04 14:40:00,26.15,26.16,26.11,26.14,554600.0,19.6296,19.6371,19.5995,19.6221,554600.0
2014-04-04 14:45:00,26.14,26.19,26.12,26.19,586100.0,19.6221,19.6596,19.6071,19.6596,586100.0
2014-04-04 14:50:00,26.18,26.22,26.18,26.2,313000.0,19.6521,19.6821,19.6521,19.6671,313000.0
2014-04-04 14:55:00,26.2,26.26,26.19,26.26,313200.0,19.6671,19.7121,19.6596,19.7121,313200.0
2014-04-04 15:00:00,26.26,26.26,26.17,26.17,375700.0,19.7121,19.7121,19.6446,19.6446,375700.0
2014-04-04 15:05:00,26.17,26.18,26.14,26.16,554400.0,19.6446,19.6521,19.6221,19.6371,554400.0
2014-04-04 15:10:00,26.16,26.24,26.16,26.24,352400.0,19.6371,19.6971,19.6371,19.6971,352400.0
2014-04-04 15:15:00,26.24,26.27,26.21,26.26,479900.0,19.6971,19.7197,19.6746,19.7121,479900.0
2014-04-04 15:20:00,26.26,26.28,26.25,26.26,438800.0,19.7121,19.7272,19.7046,19.7121,438800.0
2014-04-04 15:25:00,26.26,26.29,26.22,26.25,448400.0,19.7121,19.7347,19.6821,19.7046,448400.0
2014-04-04 15:30:00,26.27,26.27,26.23,26.25,588900.0,19.7197,19.7197,19.6896,19.7046,588900.0
2014-04-04 15:35:00,26.25,26.25,26.22,26.22,300500.0,19.7046,19.7046,19.6821,19.6821,300500.0
2014-04-04 15:40:00,26.23,26.24,26.18,26.2,618100.0,19.6896,19.6971,19.6521,19.6671,618100.0
2014-04-04 15:45:00,26.19,26.23,26.18,26.22,591800.0,19.6596,19.6896,19.6521,19.6821,591800.0
2014-04-04 15:50:00,26.21,26.23,26.2,26.23,1140700.0,19.6746,19.6896,19.6671,19.6896,1140700.0
2014-04-04 15:55:00,26.23,26.24,26.16,26.17,2937800.0,19.6896,19.6971,19.6371,19.6446,2937800.0
2014-04-07 09:30:00,26.3,26.6,26.2,26.6,1831600.0,19.7422,19.9674,19.6671,19.9674,1831600.0
2014-04-07 09:35:00,26.59,26.65,26.49,26.53,1596300.0,19.9599,20.0049,19.8848,19.9148,1596300.0
2014-04-07 09:40:00,26.54,26.54,26.42,26.45,1176900.0,19.9223,19.9223,19.8323,19.8548,1176900.0
2014-04-07 09:45:00,26.45,26.58,26.44,26.5,843600.0,19.8548,19.9524,19.8473,19.8923,843600.0
2014-04-07 09:50:00,26.5,26.56,26.48,26.52,808400.0,19.8923,19.9373,19.8773,19.9073,808400.0
2014-04-07 09:55:00,26.51,26.69,26.51,26.67,1030300.0,19.8998,20.0349,19.8998,20.0199,1030300.0
2014-04-07 10:00:00,26.67,26.71,26.61,26.69,1233500.0,20.0199,20.0499,19.9749,20.0349,1233500.0
2014-04-07 10:05:00,26.69,26.71,26.57,26.6,1227000.0,20.0349,20.0499,19.9448,19.9674,1227000.0
2014-04-07 10:10:00,26.6,26.67,26.6,26.65,725300.0,19.9674,20.0199,19.9674,20.0049,725300.0
2014-04-07 10:15:00,26.64,26.67,26.64,26.67,742400.0,19.9974,20.0199,19.9974,20.0199,742400.0
2014-04-07 10:20:00,26.66,26.72,26.65,26.71,1392500.0,20.0124,20.0574,20.0049,20.0499,1392500.0
2014-04-07 10:25:00,26.72,26.72,26.66,26.67,618500.0,20.0574,20.0574,20.0124,20.0199,618500.0
2014-04-07 10:30:00,26.66,26.68,26.62,26.67,747000.0,20.0124,20.0274,19.9824,20.0199,747000.0
2014-04-07 10:35:00,26.67,26.69,26.62,26.64,519300.0,20.0199,20.0349,19.9824,19.9974,519300.0
2014-04-07 10:40:00,26.65,26.68,26.64,26.67,528300.0,20.0049,20.0274,19.9974,20.0199,528300.0
2014-04-07 10:45:00,26.67,26.67,26.65,26.66,443300.0,20.0199,20.0199,20.0049,20.0124,443300.0
2014-04-07 10:50:00,26.65,26.68,26.64,26.65,645000.0,20.0049,20.0274,19.9974,20.0049,645000.0
2014-04-07 10:55:00,26.66,26.67,26.62,26.66,535100.0,20.0124,20.0199,19.9824,20.0124,535100.0
2014-04-07 11:00:00,26.66,26.74,26.64,26.72,677500.0,20.0124,20.0725,19.9974,20.0574,677500.0
2014-04-07 11:05:00,26.73,26.73,26.66,26.68,813700.0,20.065,20.065,20.0124,20.0274,813700.0
2014-04-07 11:10:00,26.69,26.69,26.64,26.66,618500.0,20.0349,20.0349,19.9974,20.0124,618500.0
2014-04-07 11:15:00,26.65,26.72,26.65,26.68,435900.0,20.0049,20.0574,20.0049,20.0274,435900.0
2014-04-07 11:20:00,26.68,26.69,26.64,26.64,397600.0,20.0274,20.0349,19.9974,19.9974,397600.0
2014-04-07 11:25:00,26.65,26.68,26.64,26.66,684300.0,20.0049,20.0274,19.9974,20.0124,684300.0
2014-04-07 11:30:00,26.65,26.7,26.65,26.68,415300.0,20.0049,20.0424,20.0049,20.0274,415300.0
2014-04-07 11:35:00,26.68,26.7,26.66,26.67,265400.0,20.0274,20.0424,20.0124,20.0199,265400.0
2014-04-07 11:40:00,26.66,26.67,26.62,26.62,251300.0,20.0124,20.0199,19.9824,19.9824,251300.0
2014-04-07 11:45:00,26.63,26.64,26.61,26.63,130300.0,19.9899,19.9974,19.9749,19.9899,130300.0
2014-04-07 11:50:00,26.63,26.65,26.57,26.59,439600.0,19.9899,20.0049,19.9448,19.9599,439600.0
2014-04-07 11:55:00,26.59,26.6,26.56,26.57,614200.0,19.9599,19.9674,19.9373,19.9448,614200.0
2014-04-07 12:00:00,26.57,26.59,26.55,26.58,582200.0,19.9448,19.9599,19.9298,19.9524,582200.0
2014-04-07 12:05:00,26.58,26.6,26.57,26.57,262000.0,19.9524,19.9674,19.9448,19.9448,262000.0
2014-04-07 12:10:00,26.58,26.59,26.56,26.57,173300.0,19.9524,19.9599,19.9373,19.9448,173300.0
2014-04-07 12:15:00,26.57,26.57,26.54,26.56,324000.0,19.9448,19.9448,19.9223,19.9373,324000.0
2014-04-07 12:20:00,26.55,26.61,26.55,26.6,437100.0,19.9298,19.9749,19.9298,19.9674,437100.0
2014-04-07 12:25:00,26.61,26.62,26.6,26.62,271900.0,19.9749,19.9824,19.9674,19.9824,271900.0
2014-04-07 12:30:00,26.61,26.64,26.59,26.63,262200.0,19.9749,19.9974,19.9599,19.9899,262200.0
2014-04-07 12:35:00,26.64,26.68,26.63,26.64,406500.0,19.9974,20.0274,19.9899,19.9974,406500.0
2014-04-07 12:40:00,26.64,26.66,26.63,26.64,224700.0,19.9974,20.0124,19.9899,19.9974,224700.0
2014-04-07 12:45:00,26.63,26.64,26.6,26.6,199000.0,19.9899,19.9974,19.9674,19.9674,199000.0
2014-04-07 12:50:00,26.61,26.64,26.6,26.64,181200.0,19.9749,19.9974,19.9674,19.9974,181200.0
2014-04-07 12:55:00,26.64,26.64,26.62,26.64,193400.0,19.9974,19.9974,19.9824,19.9974,193400.0
2014-04-07 13:00:00,26.64,26.68,26.63,26.67,605300.0,19.9974,20.0274,19.9899,20.0199,605300.0
2014-04-07 13:05:00,26.68,26.68,26.62,26.63,340700.0,20.0274,20.0274,19.9824,19.9899,340700.0
2014-04-07 13:10:00,26.63,26.64,26.58,26.63,373500.0,19.9899,19.9974,19.9524,19.9899,373500.0
2014-04-07 13:15:00,26.63,26.65,26.62,26.63,229600.0,19.9899,20.0049,19.9824,19.9899,229600.0
2014-04-07 13:20:00,26.63,26.7,26.63,26.7,391900.0,19.9899,20.0424,19.9899,20.0424,391900.0
2014-04-07 13:25:00,26.69,26.7,26.61,26.62,729700.0,20.0349,20.0424,19.9749,19.9824,729700.0
2014-04-07 13:30:00,26.62,26.63,26.56,26.58,440800.0,19.9824,19.9899,19.9373,19.9524,440800.0
2014-04-07 13:35:00,26.58,26.59,26.57,26.58,274200.0,19.9524,19.9599,19.9448,19.9524,274200.0
2014-04-07 13:40:00,26.57,26.63,26.57,26.6,370400.0,19.9448,19.9899,19.9448,19.9674,370400.0
2014-04-07 13:45:00,26.61,26.67,26.6,26.67,273100.0,19.9749,20.0199,19.9674,20.0199,273100.0
2014-04-07 13:50:00,26.67,26.67,26.59,26.64,336600.0,20.0199,20.0199,19.9599,19.9974,336600.0
2014-04-07 13:55:00,26.63,26.64,26.59,26.6,316300.0,19.9899,19.9974,19.9599,19.9674,316300.0
2014-04-07 14:00:00,26.6,26.61,26.51,26.55,1054500.0,19.9674,19.9749,19.8998,19.9298,1054500.0
2014-04-07 14:05:00,26.55,26.6,26.53,26.6,570500.0,19.9298,19.9674,19.9148,19.9674,570500.0
2014-04-07 14:10:00,26.6,26.6,26.55,26.56,233000.0,19.9674,19.9674,19.9298,19.9373,233000.0
2014-04-07 14:15:00,26.55,26.6,26.55,26.58,240900.0,19.9298,19.9674,19.9298,19.9524,240900.0
2014-04-07 14:20:00,26.57,26.58,26.43,26.45,758400.0,19.9448,19.9524,19.8398,19.8548,758400.0
2014-04-07 14:25:00,26.46,26.52,26.39,26.52,1041800.0,19.8623,19.9073,19.8097,19.9073,1041800.0
2014-04-07 14:30:00,26.52,26.54,26.49,26.53,323500.0,19.9073,19.9223,19.8848,19.9148,323500.0
2014-04-07 14:35:00,26.52,26.55,26.51,26.55,254200.0,19.9073,19.9298,19.8998,19.9298,254200.0
2014-04-07 14:40:00,26.54,26.6,26.54,26.57,435600.0,19.9223,19.9674,19.9223,19.9448,435600.0
2014-04-07 14:45:00,26.57,26.59,26.54,26.58,318900.0,19.9448,19.9599,19.9223,19.9524,318900.0
2014-04-07 14:50:00,26.58,26.59,26.56,26.59,277500.0,19.9524,19.9599,19.9373,19.9599,277500.0
2014-04-07 14:55:00,26.59,26.6,26.55,26.55,276700.0,19.9599,19.9674,19.9298,19.9298,276700.0
2014-04-07 15:00:00,26.55,26.6,26.55,26.59,345500.0,19.9298,19.9674,19.9298,19.9599,345500.0
2014-04-07 15:05:00,26.58,26.61,26.58,26.61,298600.0,19.9524,19.9749,19.9524,19.9749,298600.0
2014-04-07 15:10:00,26.61,26.67,26.58,26.66,951400.0,19.9749,20.0199,19.9524,20.0124,951400.0
2014-04-07 15:15:00,26.66,26.68,26.62,26.63,560500.0,20.0124,20.0274,19.9824,19.9899,560500.0
2014-04-07 15:20:00,26.64,26.64,26.58,26.58,785000.0,19.9974,19.9974,19.9524,19.9524,785000.0
2014-04-07 15:25:00,26.59,26.64,26.58,26.64,549100.0,19.9599,19.9974,19.9524,19.9974,549100.0
2014-04-07 15:30:00,26.64,26.64,26.54,26.55,895900.0,19.9974,19.9974,19.9223,19.9298,895900.0
2014-04-07 15:35:00,26.55,26.58,26.55,26.57,280300.0,19.9298,19.9524,19.9298,19.9448,280300.0
2014-04-07 15:40:00,26.57,26.57,26.54,26.55,481200.0,19.9448,19.9448,19.9223,19.9298,481200.0
2014-04-07 15:45:00,26.55,26.57,26.53,26.53,806700.0,19.9298,19.9448,19.9148,19.9148,806700.0
2014-04-07 15:50:00,26.54,26.54,26.45,26.49,1288000.0,19.9223,19.9223,19.8548,19.8848,1288000.0
2014-04-07 15:55:00,26.49,26.53,26.48,26.48,2358400.0,19.8848,19.9148,19.8773,19.8773,2358400.0
2014-04-08 09:30:00,26.36,26.48,26.35,26.45,1236300.0,19.7872,19.8773,19.7797,19.8548,1236300.0
2014-04-08 09:35:00,26.45,26.54,26.4,26.46,976400.0,19.8548,19.9223,19.8172,19.8623,976400.0
2014-04-08 09:40:00,26.46,26.56,26.46,26.48,734500.0,19.8623,19.9373,19.8623,19.8773,734500.0
2014-04-08 09:45:00,26.49,26.55,26.48,26.54,476600.0,19.8848,19.9298,19.8773,19.9223,476600.0
2014-04-08 09:50:00,26.53,26.56,26.51,26.55,945400.0,19.9148,19.9373,19.8998,19.9298,945400.0
2014-04-08 09:55:00,26.55,26.58,26.52,26.55,642000.0,19.9298,19.9524,19.9073,19.9298,642000.0
2014-04-08 10:00:00,26.55,26.73,26.55,26.7,1178900.0,19.9298,20.065,19.9298,20.0424,1178900.0
2014-04-08 10:05:00,26.7,26.83,26.69,26.81,2027200.0,20.0424,20.14,20.0349,20.125,2027200.0
2014-04-08 10:10:00,26.81,26.82,26.7,26.77,893800.0,20.125,20.1325,20.0424,20.095,893800.0
2014-04-08 10:15:00,26.77,26.8,26.73,26.78,746000.0,20.095,20.1175,20.065,20.1025,746000.0
2014-04-08 10:20:00,26.78,26.8,26.74,26.78,1114300.0,20.1025,20.1175,20.0725,20.1025,1114300.0
2014-04-08 10:25:00,26.78,26.79,26.73,26.73,660300.0,20.1025,20.11,20.065,20.065,660300.0
2014-04-08 10:30:00,26.74,26.88,26.73,26.87,1794800.0,20.0725,20.1776,20.065,20.17,1794800.0
2014-04-08 10:35:00,26.87,26.89,26.85,26.88,528800.0,20.17,20.1851,20.155,20.1776,528800.0
2014-04-08 10:40:00,26.88,26.9,26.85,26.87,836100.0,20.1776,20.1926,20.155,20.17,836100.0
2014-04-08 10:45:00,26.87,26.89,26.86,26.88,507000.0,20.17,20.1851,20.1625,20.1776,507000.0
2014-04-08 10:50:00,26.88,26.91,26.87,26.91,720800.0,20.1776,20.2001,20.17,20.2001,720800.0
2014-04-08 10:55:00,26.91,26.97,26.9,26.97,829500.0,20.2001,20.2451,20.1926,20.2451,829500.0
2014-04-08 11:00:00,26.96,26.98,26.95,26.96,862600.0,20.2376,20.2526,20.2301,20.2376,862600.0
2014-04-08 11:05:00,26.96,26.96,26.88,26.91,529600.0,20.2376,20.2376,20.1776,20.2001,529600.0
2014-04-08 11:10:00,26.91,26.93,26.88,26.89,390100.0,20.2001,20.2151,20.1776,20.1851,390100.0
2014-04-08 11:15:00,26.89,26.95,26.89,26.91,732800.0,20.1851,20.2301,20.1851,20.2001,732800.0
2014-04-08 11:20:00,26.91,26.93,26.89,26.89,294500.0,20.2001,20.2151,20.1851,20.1851,294500.0
2014-04-08 11:25:00,26.89,26.91,26.84,26.87,470200.0,20.1851,20.2001,20.1475,20.17,470200.0
2014-04-08 11:30:00,26.86,26.9,26.84,26.84,405400.0,20.1625,20.1926,20.1475,20.1475,405400.0
2014-04-08 11:35:00,26.84,26.86,26.8,26.85,636200.0,20.1475,20.1625,20.1175,20.155,636200.0
2014-04-08 11:40:00,26.86,26.88,26.83,26.87,393900.0,20.1625,20.1776,20.14,20.17,393900.0
2014-04-08 11:45:00,26.87,26.88,26.84,26.86,505000.0,20.17,20.1776,20.1475,20.1625,505000.0
2014-04-08 11:50:00,26.86,26.88,26.85,26.86,410400.0,20.1625,20.1776,20.155,20.1625,410400.0
2014-04-08 11:55:00,26.86,26.89,26.85,26.88,804300.0,20.1625,20.1851,20.155,20.1776,804300.0
2014-04-08 12:00:00,26.89,26.89,26.85,26.88,474900.0,20.1851,20.1851,20.155,20.1776,474900.0
2014-04-08 12:05:00,26.88,26.9,26.88,26.88,267200.0,20.1776,20.1926,20.1776,20.1776,267200.0
2014-04-08 12:10:00,26.89,26.91,26.88,26.91,251600.0,20.1851,20.2001,20.1776,20.2001,251600.0
2014-04-08 12:15:00,26.91,26.94,26.9,26.91,413800.0,20.2001,20.2226,20.1926,20.2001,413800.0
2014-04-08 12:20:00,26.91,26.94,26.9,26.91,461500.0,20.2001,20.2226,20.1926,20.2001,461500.0
2014-04-08 12:25:00,26.91,26.92,26.9,26.92,193200.0,20.2001,20.2076,20.1926,20.2076,193200.0
2014-04-08 12:30:00,26.92,26.92,26.87,26.88,712800.0,20.2076,20.2076,20.17,20.1776,712800.0
2014-04-08 12:35:00,26.88,26.89,26.87,26.88,152900.0,20.1776,20.1851,20.17,20.1776,152900.0
2014-04-08 12:40:00,26.89,26.89,26.84,26.87,412600.0,20.1851,20.1851,20.1475,20.17,412600.0
2014-04-08 12:45:00,26.87,26.91,26.85,26.89,331500.0,20.17,20.2001,20.155,20.1851,331500.0
2014-04-08 12:50:00,26.89,26.9,26.87,26.89,234800.0,20.1851,20.1926,20.17,20.1851,234800.0
2014-04-08 12:55:00,26.89,26.9,26.85,26.86,477600.0,20.1851,20.1926,20.155,20.1625,477600.0
2014-04-08 13:00:00,26.86,26.89,26.85,26.88,209600.0,20.1625,20.1851,20.155,20.1776,209600.0
2014-04-08 13:05:00,26.89,26.89,26.87,26.87,203400.0,20.1851,20.1851,20.17,20.17,203400.0
2014-04-08 13:10:00,26.87,26.9,26.87,26.9,417900.0,20.17,20.1926,20.17,20.1926,417900.0
2014-04-08 13:15:00,26.89,26.93,26.89,26.9,359100.0,20.1851,20.2151,20.1851,20.1926,359100.0
2014-04-08 13:20:00,26.91,26.91,26.9,26.9,92200.0,20.2001,20.2001,20.1926,20.1926,92200.0
2014-04-08 13:25:00,26.91,26.94,26.89,26.89,309000.0,20.2001,20.2226,20.1851,20.1851,309000.0
2014-04-08 13:30:00,26.89,26.9,26.86,26.87,296600.0,20.1851,20.1926,20.1625,20.17,296600.0
2014-04-08 13:35:00,26.88,26.88,26.86,26.87,182700.0,20.1776,20.1776,20.1625,20.17,182700.0
2014-04-08 13:40:00,26.88,26.89,26.87,26.89,102400.0,20.1776,20.1851,20.17,20.1851,102400.0
2014-04-08 13:45:00,26.89,26.89,26.84,26.88,547600.0,20.1851,20.1851,20.1475,20.1776,547600.0
2014-04-08 13:50:00,26.87,26.89,26.87,26.88,399200.0,20.17,20.1851,20.17,20.1776,399200.0
2014-04-08 13:55:00,26.87,26.92,26.87,26.92,367100.0,20.17,20.2076,20.17,20.2076,367100.0
2014-04-08 14:00:00,26.92,26.93,26.86,26.87,783200.0,20.2076,20.2151,20.1625,20.17,783200.0
2014-04-08 14:05:00,26.87,26.9,26.86,26.89,526900.0,20.17,20.1926,20.1625,20.1851,526900.0
2014-04-08 14:10:00,26.89,26.93,26.89,26.92,853900.0,20.1851,20.2151,20.1851,20.2076,853900.0
2014-04-08 14:15:00,26.92,26.93,26.91,26.92,275300.0,20.2076,20.2151,20.2001,20.2076,275300.0
2014-04-08 14:20:00,26.92,26.96,26.91,26.96,697200.0,20.2076,20.2376,20.2001,20.2376,697200.0
2014-04-08 14:25:00,26.96,26.96,26.92,26.92,807700.0,20.2376,20.2376,20.2076,20.2076,807700.0
2014-04-08 14:30:00,26.93,26.93,26.91,26.91,305100.0,20.2151,20.2151,20.2001,20.2001,305100.0
2014-04-08 14:35:00,26.91,26.92,26.88,26.88,370000.0,20.2001,20.2076,20.1776,20.1776,370000.0
2014-04-08 14:40:00,26.89,26.91,26.87,26.88,510800.0,20.1851,20.2001,20.17,20.1776,510800.0
2014-04-08 14:45:00,26.89,26.91,26.88,26.9,860900.0,20.1851,20.2001,20.1776,20.1926,860900.0
2014-04-08 14:50:00,26.9,26.91,26.87,26.87,669300.0,20.1926,20.2001,20.17,20.17,669300.0
2014-04-08 14:55:00,26.88,26.9,26.86,26.87,780500.0,20.1776,20.1926,20.1625,20.17,780500.0
2014-04-08 15:00:00,26.88,26.89,26.86,26.87,445800.0,20.1776,20.1851,20.1625,20.17,445800.0
2014-04-08 15:05:00,26.88,26.9,26.87,26.87,385700.0,20.1776,20.1926,20.17,20.17,385700.0
2014-04-08 15:10:00,26.87,26.89,26.84,26.88,650900.0,20.17,20.1851,20.1475,20.1776,650900.0
2014-04-08 15:15:00,26.88,26.93,26.86,26.92,772300.0,20.1776,20.2151,20.1625,20.2076,772300.0
2014-04-08 15:20:00,26.92,26.96,26.92,26.96,683000.0,20.2076,20.2376,20.2076,20.2376,683000.0
2014-04-08 15:25:00,26.96,26.97,26.95,26.95,540200.0,20.2376,20.2451,20.2301,20.2301,540200.0
2014-04-08 15:30:00,26.95,26.96,26.92,26.92,704500.0,20.2301,20.2376,20.2076,20.2076,704500.0
2014-04-08 15:35:00,26.92,26.95,26.91,26.92,897000.0,20.2076,20.2301,20.2001,20.2076,897000.0
2014-04-08 15:40:00,26.93,26.94,26.89,26.91,862800.0,20.2151,20.2226,20.1851,20.2001,862800.0
2014-04-08 15:45:00,26.91,26.92,26.9,26.92,821500.0,20.2001,20.2076,20.1926,20.2076,821500.0
2014-04-08 15:50:00,26.91,26.92,26.86,26.92,2441300.0,20.2001,20.2076,20.1625,20.2076,2441300.0
2014-04-08 15:55:00,26.92,26.93,26.91,26.92,3112300.0,20.2076,20.2151,20.2001,20.2076,3112300.0
2014-04-09 09:30:00,26.93,26.99,26.81,26.82,1771000.0,20.2151,20.2601,20.125,20.1325,1771000.0
2014-04-09 09:35:00,26.82,26.9,26.77,26.88,1142400.0,20.1325,20.1926,20.095,20.1776,1142400.0
2014-04-09 09:40:00,26.88,26.89,26.79,26.79,755200.0,20.1776,20.1851,20.11,20.11,755200.0
2014-04-09 09:45:00,26.79,26.81,26.76,26.81,624900.0,20.11,20.125,20.0875,20.125,624900.0
2014-04-09 09:50:00,26.8,26.8,26.76,26.78,453300.0,20.1175,20.1175,20.0875,20.1025,453300.0
2014-04-09 09:55:00,26.78,26.8,26.76,26.76,377000.0,20.1025,20.1175,20.0875,20.0875,377000.0
2014-04-09 10:00:00,26.76,26.79,26.73,26.74,624700.0,20.0875,20.11,20.065,20.0725,624700.0
2014-04-09 10:05:00,26.73,26.82,26.73,26.8,456000.0,20.065,20.1325,20.065,20.1175,456000.0
2014-04-09 10:10:00,26.8,26.81,26.76,26.8,399400.0,20.1175,20.125,20.0875,20.1175,399400.0
2014-04-09 10:15:00,26.8,26.85,26.8,26.8,377400.0,20.1175,20.155,20.1175,20.1175,377400.0
2014-04-09 10:20:00,26.81,26.86,26.79,26.82,507700.0,20.125,20.1625,20.11,20.1325,507700.0
2014-04-09 10:25:00,26.81,26.82,26.77,26.78,526000.0,20.125,20.1325,20.095,20.1025,526000.0
2014-04-09 10:30:00,26.78,26.82,26.78,26.81,299300.0,20.1025,20.1325,20.1025,20.125,299300.0
2014-04-09 10:35:00,26.8,26.82,26.8,26.8,258700.0,20.1175,20.1325,20.1175,20.1175,258700.0
2014-04-09 10:40:00,26.8,26.82,26.77,26.8,520500.0,20.1175,20.1325,20.095,20.1175,520500.0
2014-04-09 10:45:00,26.8,26.8,26.77,26.78,423400.0,20.1175,20.1175,20.095,20.1025,423400.0
2014-04-09 10:50:00,26.78,26.81,26.78,26.8,490400.0,20.1025,20.125,20.1025,20.1175,490400.0
2014-04-09 10:55:00,26.8,26.81,26.76,26.78,773600.0,20.1175,20.125,20.0875,20.1025,773600.0
2014-04-09 11:00:00,26.78,26.8,26.74,26.74,338900.0,20.1025,20.1175,20.0725,20.0725,338900.0
2014-04-09 11:05:00,26.75,26.8,26.74,26.8,486300.0,20.08,20.1175,20.0725,20.1175,486300.0
2014-04-09 11:10:00,26.8,26.84,26.79,26.82,315700.0,20.1175,20.1475,20.11,20.1325,315700.0
2014-04-09 11:15:00,26.82,26.86,26.81,26.85,155700.0,20.1325,20.1625,20.125,20.155,155700.0
2014-04-09 11:20:00,26.85,26.88,26.85,26.87,359800.0,20.155,20.1776,20.155,20.17,359800.0
2014-04-09 11:25:00,26.87,26.89,26.85,26.89,647700.0,20.17,20.1851,20.155,20.1851,647700.0
2014-04-09 11:30:00,26.88,26.89,26.87,26.89,194500.0,20.1776,20.1851,20.17,20.1851,194500.0
2014-04-09 11:35:00,26.89,26.92,26.88,26.91,413100.0,20.1851,20.2076,20.1776,20.2001,413100.0
2014-04-09 11:40:00,26.92,26.93,26.89,26.9,317000.0,20.2076,20.2151,20.1851,20.1926,317000.0
2014-04-09 11:45:00,26.89,26.9,26.89,26.89,177300.0,20.1851,20.1926,20.1851,20.1851,177300.0
2014-04-09 11:50:00,26.89,26.94,26.89,26.9,394700.0,20.1851,20.2226,20.1851,20.1926,394700.0
2014-04-09 11:55:00,26.9,26.92,26.9,26.9,112100.0,20.1926,20.2076,20.1926,20.1926,112100.0
2014-04-09 12:00:00,26.91,26.91,26.88,26.89,178000.0,20.2001,20.2001,20.1776,20.1851,178000.0
2014-04-09 12:05:00,26.89,26.89,26.85,26.86,321300.0,20.1851,20.1851,20.155,20.1625,321300.0
2014-04-09 12:10:00,26.86,26.88,26.86,26.87,120400.0,20.1625,20.1776,20.1625,20.17,120400.0
2014-04-09 12:15:00,26.88,26.88,26.84,26.86,235400.0,20.1776,20.1776,20.1475,20.1625,235400.0
2014-04-09 12:20:00,26.86,26.87,26.85,26.87,134000.0,20.1625,20.17,20.155,20.17,134000.0
2014-04-09 12:25:00,26.87,26.88,26.87,26.87,94400.0,20.17,20.1776,20.17,20.17,94400.0
2014-04-09 12:30:00,26.88,26.89,26.86,26.87,238300.0,20.1776,20.1851,20.1625,20.17,238300.0
2014-04-09 12:35:00,26.87,26.88,26.85,26.86,206000.0,20.17,20.1776,20.155,20.1625,206000.0
2014-04-09 12:40:00,26.86,26.86,26.85,26.86,120400.0,20.1625,20.1625,20.155,20.1625,120400.0
2014-04-09 12:45:00,26.86,26.86,26.83,26.86,332000.0,20.1625,20.1625,20.14,20.1625,332000.0
2014-04-09 12:50:00,26.86,26.86,26.82,26.82,227800.0,20.1625,20.1625,20.1325,20.1325,227800.0
2014-04-09 12:55:00,26.82,26.83,26.8,26.8,188500.0,20.1325,20.14,20.1175,20.1175,188500.0
2014-04-09 13:00:00,26.81,26.84,26.8,26.84,194300.0,20.125,20.1475,20.1175,20.1475,194300.0
2014-04-09 13:05:00,26.83,26.84,26.81,26.82,180100.0,20.14,20.1475,20.125,20.1325,180100.0
2014-04-09 13:10:00,26.82,26.83,26.81,26.83,161700.0,20.1325,20.14,20.125,20.14,161700.0
2014-04-09 13:15:00,26.82,26.83,26.8,26.81,272400.0,20.1325,20.14,20.1175,20.125,272400.0
2014-04-09 13:20:00,26.82,26.82,26.8,26.8,147100.0,20.1325,20.1325,20.1175,20.1175,147100.0
2014-04-09 13:25:00,26.81,26.81,26.78,26.78,183400.0,20.125,20.125,20.1025,20.1025,183400.0
2014-04-09 13:30:00,26.78,26.81,26.77,26.8,304800.0,20.1025,20.125,20.095,20.1175,304800.0
2014-04-09 13:35:00,26.81,26.81,26.8,26.81,91900.0,20.125,20.125,20.1175,20.125,91900.0
2014-04-09 13:40:00,26.8,26.81,26.79,26.8,178800.0,20.1175,20.125,20.11,20.1175,178800.0
2014-04-09 13:45:00,26.8,26.8,26.79,26.79,164600.0,20.1175,20.1175,20.11,20.11,164600.0
2014-04-09 13:50:00,26.8,26.8,26.79,26.79,127600.0,20.1175,20.1175,20.11,20.11,127600.0
2014-04-09 13:55:00,26.79,26.8,26.78,26.78,177100.0,20.11,20.1175,20.1025,20.1025,177100.0
2014-04-09 14:00:00,26.78,26.85,26.78,26.84,767800.0,20.1025,20.155,20.1025,20.1475,767800.0
2014-04-09 14:05:00,26.84,26.9,26.83,26.89,440200.0,20.1475,20.1926,20.14,20.1851,440200.0
2014-04-09 14:10:00,26.9,26.9,26.85,26.86,202900.0,20.1926,20.1926,20.155,20.1625,202900.0
2014-04-09 14:15:00,26.86,26.88,26.84,26.88,358700.0,20.1625,20.1776,20.1475,20.1776,358700.0
2014-04-09 14:20:00,26.88,26.89,26.86,26.89,237300.0,20.1776,20.1851,20.1625,20.1851,237300.0
2014-04-09 14:25:00,26.89,26.9,26.87,26.87,306000.0,20.1851,20.1926,20.17,20.17,306000.0
2014-04-09 14:30:00,26.87,26.9,26.87,26.89,175700.0,20.17,20.1926,20.17,20.1851,175700.0
2014-04-09 14:35:00,26.89,26.91,26.87,26.89,347800.0,20.1851,20.2001,20.17,20.1851,347800.0
2014-04-09 14:40:00,26.9,26.91,26.89,26.9,153100.0,20.1926,20.2001,20.1851,20.1926,153100.0
2014-04-09 14:45:00,26.9,26.93,26.9,26.9,226900.0,20.1926,20.2151,20.1926,20.1926,226900.0
2014-04-09 14:50:00,26.91,26.91,26.88,26.9,303300.0,20.2001,20.2001,20.1776,20.1926,303300.0
2014-04-09 14:55:00,26.9,26.9,26.84,26.85,398100.0,20.1926,20.1926,20.1475,20.155,398100.0
2014-04-09 15:00:00,26.85,26.88,26.83,26.88,361900.0,20.155,20.1776,20.14,20.1776,361900.0
2014-04-09 15:05:00,26.87,26.91,26.87,26.9,169100.0,20.17,20.2001,20.17,20.1926,169100.0
2014-04-09 15:10:00,26.91,26.94,26.9,26.93,167800.0,20.2001,20.2226,20.1926,20.2151,167800.0
2014-04-09 15:15:00,26.94,26.95,26.91,26.95,372100.0,20.2226,20.2301,20.2001,20.2301,372100.0
2014-04-09 15:20:00,26.94,26.97,26.94,26.96,472200.0,20.2226,20.2451,20.2226,20.2376,472200.0
2014-04-09 15:25:00,26.95,26.97,26.94,26.97,285000.0,20.2301,20.2451,20.2226,20.2451,285000.0
2014-04-09 15:30:00,26.96,26.98,26.95,26.98,263400.0,20.2376,20.2526,20.2301,20.2526,263400.0
2014-04-09 15:35:00,26.98,26.98,26.96,26.98,470700.0,20.2526,20.2526,20.2376,20.2526,470700.0
2014-04-09 15:40:00,26.98,26.99,26.97,26.98,403500.0,20.2526,20.2601,20.2451,20.2526,403500.0
2014-04-09 15:45:00,26.98,26.99,26.97,26.98,570800.0,20.2526,20.2601,20.2451,20.2526,570800.0
2014-04-09 15:50:00,26.98,26.99,26.96,26.99,729200.0,20.2526,20.2601,20.2376,20.2601,729200.0
2014-04-09 15:55:00,26.98,27.02,26.97,26.98,3209100.0,20.2526,20.2826,20.2451,20.2526,3209100.0
2014-04-10 09:30:00,27.01,27.02,26.8,26.8,1519400.0,20.2751,20.2826,20.1175,20.1175,1519400.0
2014-04-10 09:35:00,26.8,26.85,26.79,26.83,522600.0,20.1175,20.155,20.11,20.14,522600.0
2014-04-10 09:40:00,26.83,26.95,26.82,26.93,438800.0,20.14,20.2301,20.1325,20.2151,438800.0
2014-04-10 09:45:00,26.93,26.95,26.91,26.93,438700.0,20.2151,20.2301,20.2001,20.2151,438700.0
2014-04-10 09:50:00,26.93,26.94,26.86,26.9,470100.0,20.2151,20.2226,20.1625,20.1926,470100.0
2014-04-10 09:55:00,26.9,26.92,26.88,26.92,349800.0,20.1926,20.2076,20.1776,20.2076,349800.0
2014-04-10 10:00:00,26.92,26.95,26.88,26.95,342100.0,20.2076,20.2301,20.1776,20.2301,342100.0
2014-04-10 10:05:00,26.95,26.97,26.92,26.97,491500.0,20.2301,20.2451,20.2076,20.2451,491500.0
2014-04-10 10:10:00,26.97,27.09,26.96,27.06,843500.0,20.2451,20.3352,20.2376,20.3127,843500.0
2014-04-10 10:15:00,27.06,27.09,26.94,26.94,526600.0,20.3127,20.3352,20.2226,20.2226,526600.0
2014-04-10 10:20:00,26.94,26.97,26.93,26.96,461700.0,20.2226,20.2451,20.2151,20.2376,461700.0
2014-04-10 10:25:00,26.97,26.99,26.94,26.98,376400.0,20.2451,20.2601,20.2226,20.2526,376400.0
2014-04-10 10:30:00,26.98,26.98,26.95,26.95,206900.0,20.2526,20.2526,20.2301,20.2301,206900.0
2014-04-10 10:35:00,26.95,26.96,26.91,26.92,338700.0,20.2301,20.2376,20.2001,20.2076,338700.0
2014-04-10 10:40:00,26.92,26.92,26.87,26.87,333800.0,20.2076,20.2076,20.17,20.17,333800.0
2014-04-10 10:45:00,26.87,26.9,26.84,26.85,284800.0,20.17,20.1926,20.1475,20.155,284800.0
2014-04-10 10:50:00,26.84,26.85,26.82,26.85,451700.0,20.1475,20.155,20.1325,20.155,451700.0
2014-04-10 10:55:00,26.84,26.87,26.82,26.82,426600.0,20.1475,20.17,20.1325,20.1325,426600.0
2014-04-10 11:00:00,26.83,26.83,26.78,26.78,378100.0,20.14,20.14,20.1025,20.1025,378100.0
2014-04-10 11:05:00,26.78,26.8,26.77,26.78,773300.0,20.1025,20.1175,20.095,20.1025,773300.0
2014-04-10 11:10:00,26.78,26.86,26.75,26.86,1065300.0,20.1025,20.1625,20.08,20.1625,1065300.0
2014-04-10 11:15:00,26.86,26.89,26.84,26.84,355000.0,20.1625,20.1851,20.1475,20.1475,355000.0
2014-04-10 11:20:00,26.85,26.85,26.8,26.82,287100.0,20.155,20.155,20.1175,20.1325,287100.0
2014-04-10 11:25:00,26.82,26.83,26.75,26.76,403100.0,20.1325,20.14,20.08,20.0875,403100.0
2014-04-10 11:30:00,26.77,26.8,26.76,26.79,252000.0,20.095,20.1175,20.0875,20.11,252000.0
2014-04-10 11:35:00,26.79,26.83,26.77,26.83,242400.0,20.11,20.14,20.095,20.14,242400.0
2014-04-10 11:40:00,26.83,26.87,26.8,26.86,282800.0,20.14,20.17,20.1175,20.1625,282800.0
2014-04-10 11:45:00,26.86,26.86,26.84,26.85,391100.0,20.1625,20.1625,20.1475,20.155,391100.0
2014-04-10 11:50:00,26.85,26.87,26.85,26.85,157000.0,20.155,20.17,20.155,20.155,157000.0
2014-04-10 11:55:00,26.85,26.86,26.8,26.82,270200.0,20.155,20.1625,20.1175,20.1325,270200.0
2014-04-10 12:00:00,26.82,26.82,26.71,26.73,432700.0,20.1325,20.1325,20.0499,20.065,432700.0
2014-04-10 12:05:00,26.72,26.74,26.7,26.71,343600.0,20.0574,20.0725,20.0424,20.0499,343600.0
2014-04-10 12:10:00,26.71,26.71,26.65,26.67,521600.0,20.0499,20.0499,20.0049,20.0199,521600.0
2014-04-10 12:15:00,26.67,26.69,26.65,26.67,320100.0,20.0199,20.0349,20.0049,20.0199,320100.0
2014-04-10 12:20:00,26.66,26.7,26.64,26.65,390200.0,20.0124,20.0424,19.9974,20.0049,390200.0
2014-04-10 12:25:00,26.66,26.67,26.64,26.65,216000.0,20.0124,20.0199,19.9974,20.0049,216000.0
2014-04-10 12:30:00,26.66,26.67,26.62,26.67,475000.0,20.0124,20.0199,19.9824,20.0199,475000.0
2014-04-10 12:35:00,26.67,26.67,26.63,26.64,161200.0,20.0199,20.0199,19.9899,19.9974,161200.0
2014-04-10 12:40:00,26.64,26.66,26.6,26.62,417200.0,19.9974,20.0124,19.9674,19.9824,417200.0
2014-04-10 12:45:00,26.62,26.63,26.59,26.61,289500.0,19.9824,19.9899,19.9599,19.9749,289500.0
2014-04-10 12:50:00,26.61,26.64,26.6,26.63,224400.0,19.9749,19.9974,19.9674,19.9899,224400.0
2014-04-10 12:55:00,26.62,26.64,26.59,26.6,278300.0,19.9824,19.9974,19.9599,19.9674,278300.0
2014-04-10 13:00:00,26.6,26.6,26.53,26.59,372800.0,19.9674,19.9674,19.9148,19.9599,372800.0
2014-04-10 13:05:00,26.59,26.62,26.57,26.59,304900.0,19.9599,19.9824,19.9448,19.9599,304900.0
2014-04-10 13:10:00,26.59,26.62,26.58,26.58,246800.0,19.9599,19.9824,19.9524,19.9524,246800.0
2014-04-10 13:15:00,26.58,26.59,26.53,26.53,454700.0,19.9524,19.9599,19.9148,19.9148,454700.0
2014-04-10 13:20:00,26.53,26.54,26.51,26.52,322700.0,19.9148,19.9223,19.8998,19.9073,322700.0
2014-04-10 13:25:00,26.53,26.55,26.51,26.52,261800.0,19.9148,19.9298,19.8998,19.9073,261800.0
2014-04-10 13:30:00,26.53,26.56,26.52,26.52,274600.0,19.9148,19.9373,19.9073,19.9073,274600.0
2014-04-10 13:35:00,26.53,26.55,26.53,26.53,143500.0,19.9148,19.9298,19.9148,19.9148,143500.0
2014-04-10 13:40:00,26.53,26.56,26.51,26.55,295200.0,19.9148,19.9373,19.8998,19.9298,295200.0
2014-04-10 13:45:00,26.55,26.56,26.53,26.55,197200.0,19.9298,19.9373,19.9148,19.9298,197200.0
2014-04-10 13:50:00,26.55,26.57,26.52,26.56,277000.0,19.9298,19.9448,19.9073,19.9373,277000.0
2014-04-10 13:55:00,26.56,26.58,26.52,26.54,331200.0,19.9373,19.9524,19.9073,19.9223,331200.0
2014-04-10 14:00:00,26.55,26.55,26.51,26.54,237100.0,19.9298,19.9298,19.8998,19.9223,237100.0
2014-04-10 14:05:00,26.54,26.55,26.5,26.51,348200.0,19.9223,19.9298,19.8923,19.8998,348200.0
2014-04-10 14:10:00,26.5,26.53,26.48,26.53,363000.0,19.8923,19.9148,19.8773,19.9148,363000.0
2014-04-10 14:15:00,26.53,26.53,26.51,26.53,232900.0,19.9148,19.9148,19.8998,19.9148,232900.0
2014-04-10 14:20:00,26.53,26.53,26.49,26.49,171200.0,19.9148,19.9148,19.8848,19.8848,171200.0
2014-04-10 14:25:00,26.49,26.5,26.44,26.44,373600.0,19.8848,19.8923,19.8473,19.8473,373600.0
2014-04-10 14:30:00,26.44,26.47,26.42,26.44,438000.0,19.8473,19.8698,19.8323,19.8473,438000.0
2014-04-10 14:35:00,26.44,26.45,26.4,26.44,431900.0,19.8473,19.8548,19.8172,19.8473,431900.0
2014-04-10 14:40:00,26.44,26.46,26.43,26.45,317500.0,19.8473,19.8623,19.8398,19.8548,317500.0
2014-04-10 14:45:00,26.44,26.45,26.39,26.39,564800.0,19.8473,19.8548,19.8097,19.8097,564800.0
2014-04-10 14:50:00,26.39,26.45,26.38,26.42,413300.0,19.8097,19.8548,19.8022,19.8323,413300.0
2014-04-10 14:55:00,26.42,26.44,26.41,26.42,402900.0,19.8323,19.8473,19.8247,19.8323,402900.0
2014-04-10 15:00:00,26.42,26.43,26.38,26.39,898200.0,19.8323,19.8398,19.8022,19.8097,898200.0
2014-04-10 15:05:00,26.39,26.43,26.37,26.4,718800.0,19.8097,19.8398,19.7947,19.8172,718800.0
2014-04-10 15:10:00,26.4,26.44,26.38,26.38,694800.0,19.8172,19.8473,19.8022,19.8022,694800.0
2014-04-10 15:15:00,26.39,26.41,26.37,26.39,859200.0,19.8097,19.8247,19.7947,19.8097,859200.0
2014-04-10 15:20:00,26.4,26.41,26.36,26.38,599200.0,19.8172,19.8247,19.7872,19.8022,599200.0
2014-04-10 15:25:00,26.39,26.4,26.37,26.38,505900.0,19.8097,19.8172,19.7947,19.8022,505900.0
2014-04-10 15:30:00,26.38,26.43,26.36,26.43,495500.0,19.8022,19.8398,19.7872,19.8398,495500.0
2014-04-10 15:35:00,26.42,26.51,26.42,26.49,788600.0,19.8323,19.8998,19.8323,19.8848,788600.0
2014-04-10 15:40:00,26.5,26.52,26.45,26.52,708200.0,19.8923,19.9073,19.8548,19.9073,708200.0
2014-04-10 15:45:00,26.52,26.54,26.47,26.54,1118700.0,19.9073,19.9223,19.8698,19.9223,1118700.0
2014-04-10 15:50:00,26.54,26.54,26.49,26.49,1356800.0,19.9223,19.9223,19.8848,19.8848,1356800.0
2014-04-10 15:55:00,26.5,26.53,26.42,26.43,2353000.0,19.8923,19.9148,19.8323,19.8398,2353000.0
2014-04-11 09:30:00,26.27,26.47,26.27,26.46,1967100.0,19.7197,19.8698,19.7197,19.8623,1967100.0
2014-04-11 09:35:00,26.46,26.55,26.39,26.47,1216900.0,19.8623,19.9298,19.8097,19.8698,1216900.0
2014-04-11 09:40:00,26.48,26.56,26.46,26.55,689200.0,19.8773,19.9373,19.8623,19.9298,689200.0
2014-04-11 09:45:00,26.55,26.55,26.47,26.52,363700.0,19.9298,19.9298,19.8698,19.9073,363700.0
2014-04-11 09:50:00,26.5,26.57,26.5,26.55,554100.0,19.8923,19.9448,19.8923,19.9298,554100.0
2014-04-11 09:55:00,26.55,26.59,26.5,26.53,678100.0,19.9298,19.9599,19.8923,19.9148,678100.0
2014-04-11 10:00:00,26.53,26.55,26.42,26.42,706400.0,19.9148,19.9298,19.8323,19.8323,706400.0
2014-04-11 10:05:00,26.42,26.43,26.3,26.35,969400.0,19.8323,19.8398,19.7422,19.7797,969400.0
2014-04-11 10:10:00,26.34,26.41,26.33,26.37,457600.0,19.7722,19.8247,19.7647,19.7947,457600.0
2014-04-11 10:15:00,26.37,26.4,26.34,26.37,413500.0,19.7947,19.8172,19.7722,19.7947,413500.0
2014-04-11 10:20:00,26.36,26.4,26.33,26.36,502100.0,19.7872,19.8172,19.7647,19.7872,502100.0
2014-04-11 10:25:00,26.36,26.37,26.31,26.34,716700.0,19.7872,19.7947,19.7497,19.7722,716700.0
2014-04-11 10:30:00,26.35,26.36,26.31,26.34,609300.0,19.7797,19.7872,19.7497,19.7722,609300.0
2014-04-11 10:35:00,26.34,26.36,26.31,26.32,552800.0,19.7722,19.7872,19.7497,19.7572,552800.0
2014-04-11 10:40:00,26.32,26.38,26.31,26.35,392500.0,19.7572,19.8022,19.7497,19.7797,392500.0
2014-04-11 10:45:00,26.34,26.39,26.33,26.37,684400.0,19.7722,19.8097,19.7647,19.7947,684400.0
2014-04-11 10:50:00,26.38,26.49,26.35,26.43,505500.0,19.8022,19.8848,19.7797,19.8398,505500.0
2014-04-11 10:55:00,26.42,26.44,26.37,26.38,366300.0,19.8323,19.8473,19.7947,19.8022,366300.0
2014-04-11 11:00:00,26.38,26.4,26.35,26.37,202700.0,19.8022,19.8172,19.7797,19.7947,202700.0
2014-04-11 11:05:00,26.37,26.41,26.35,26.39,239300.0,19.7947,19.8247,19.7797,19.8097,239300.0
2014-04-11 11:10:00,26.39,26.43,26.38,26.39,362300.0,19.8097,19.8398,19.8022,19.8097,362300.0
2014-04-11 11:15:00,26.39,26.45,26.39,26.44,226900.0,19.8097,19.8548,19.8097,19.8473,226900.0
2014-04-11 11:20:00,26.45,26.45,26.37,26.39,226500.0,19.8548,19.8548,19.7947,19.8097,226500.0
2014-04-11 11:25:00,26.39,26.4,26.33,26.34,208700.0,19.8097,19.8172,19.7647,19.7722,208700.0
2014-04-11 11:30:00,26.34,26.35,26.3,26.34,184100.0,19.7722,19.7797,19.7422,19.7722,184100.0
2014-04-11 11:35:00,26.33,26.36,26.25,26.26,501200.0,19.7647,19.7872,19.7046,19.7121,501200.0
2014-04-11 11:40:00,26.27,26.3,26.24,26.27,277300.0,19.7197,19.7422,19.6971,19.7197,277300.0
2014-04-11 11:45:00,26.28,26.28,26.22,26.26,264500.0,19.7272,19.7272,19.6821,19.7121,264500.0
2014-04-11 11:50:00,26.26,26.28,26.22,26.25,346600.0,19.7121,19.7272,19.6821,19.7046,346600.0
2014-04-11 11:55:00,26.26,26.31,26.24,26.31,271500.0,19.7121,19.7497,19.6971,19.7497,271500.0
2014-04-11 12:00:00,26.3,26.39,26.3,26.38,359600.0,19.7422,19.8097,19.7422,19.8022,359600.0
2014-04-11 12:05:00,26.38,26.4,26.36,26.39,348800.0,19.8022,19.8172,19.7872,19.8097,348800.0
2014-04-11 12:10:00,26.39,26.4,26.32,26.32,264100.0,19.8097,19.8172,19.7572,19.7572,264100.0
2014-04-11 12:15:00,26.33,26.35,26.31,26.34,200100.0,19.7647,19.7797,19.7497,19.7722,200100.0
2014-04-11 12:20:00,26.33,26.36,26.32,26.36,311600.0,19.7647,19.7872,19.7572,19.7872,311600.0
2014-04-11 12:25:00,26.36,26.36,26.33,26.34,173100.0,19.7872,19.7872,19.7647,19.7722,173100.0
2014-04-11 12:30:00,26.33,26.35,26.33,26.35,191300.0,19.7647,19.7797,19.7647,19.7797,191300.0
2014-04-11 12:35:00,26.34,26.35,26.33,26.35,69800.0,19.7722,19.7797,19.7647,19.7797,69800.0
2014-04-11 12:40:00,26.34,26.38,26.34,26.35,200300.0,19.7722,19.8022,19.7722,19.7797,200300.0
2014-04-11 12:45:00,26.35,26.36,26.34,26.35,92200.0,19.7797,19.7872,19.7722,19.7797,92200.0
2014-04-11 12:50:00,26.34,26.35,26.32,26.32,137800.0,19.7722,19.7797,19.7572,19.7572,137800.0
2014-04-11 12:55:00,26.33,26.35,26.32,26.35,78400.0,19.7647,19.7797,19.7572,19.7797,78400.0
2014-04-11 13:00:00,26.35,26.36,26.31,26.31,295700.0,19.7797,19.7872,19.7497,19.7497,295700.0
2014-04-11 13:05:00,26.32,26.32,26.24,26.29,257100.0,19.7572,19.7572,19.6971,19.7347,257100.0
2014-04-11 13:10:00,26.29,26.32,26.26,26.28,419500.0,19.7347,19.7572,19.7121,19.7272,419500.0
2014-04-11 13:15:00,26.29,26.29,26.24,26.26,283400.0,19.7347,19.7347,19.6971,19.7121,283400.0
2014-04-11 13:20:00,26.27,26.28,26.24,26.26,122700.0,19.7197,19.7272,19.6971,19.7121,122700.0
2014-04-11 13:25:00,26.27,26.28,26.24,26.28,118300.0,19.7197,19.7272,19.6971,19.7272,118300.0
2014-04-11 13:30:00,26.28,26.28,26.23,26.27,184800.0,19.7272,19.7272,19.6896,19.7197,184800.0
2014-04-11 13:35:00,26.26,26.28,26.24,26.28,191700.0,19.7121,19.7272,19.6971,19.7272,191700.0
2014-04-11 13:40:00,26.28,26.34,26.28,26.32,329800.0,19.7272,19.7722,19.7272,19.7572,329800.0
2014-04-11 13:45:00,26.32,26.37,26.31,26.36,438700.0,19.7572,19.7947,19.7497,19.7872,438700.0
2014-04-11 13:50:00,26.37,26.37,26.31,26.32,125300.0,19.7947,19.7947,19.7497,19.7572,125300.0
2014-04-11 13:55:00,26.32,26.32,26.29,26.3,252700.0,19.7572,19.7572,19.7347,19.7422,252700.0
2014-04-11 14:00:00,26.31,26.34,26.3,26.32,210400.0,19.7497,19.7722,19.7422,19.7572,210400.0
2014-04-11 14:05:00,26.32,26.36,26.31,26.33,248800.0,19.7572,19.7872,19.7497,19.7647,248800.0
2014-04-11 14:10:00,26.33,26.34,26.27,26.27,251000.0,19.7647,19.7722,19.7197,19.7197,251000.0
2014-04-11 14:15:00,26.27,26.31,26.24,26.26,307400.0,19.7197,19.7497,19.6971,19.7121,307400.0
2014-04-11 14:20:00,26.26,26.27,26.22,26.24,585400.0,19.7121,19.7197,19.6821,19.6971,585400.0
2014-04-11 14:25:00,26.24,26.25,26.22,26.24,376700.0,19.6971,19.7046,19.6821,19.6971,376700.0
2014-04-11 14:30:00,26.24,26.24,26.22,26.23,158100.0,19.6971,19.6971,19.6821,19.6896,158100.0
2014-04-11 14:35:00,26.23,26.23,26.21,26.23,207800.0,19.6896,19.6896,19.6746,19.6896,207800.0
2014-04-11 14:40:00,26.22,26.24,26.2,26.21,490800.0,19.6821,19.6971,19.6671,19.6746,490800.0
2014-04-11 14:45:00,26.21,26.25,26.2,26.2,716000.0,19.6746,19.7046,19.6671,19.6671,716000.0
2014-04-11 14:50:00,26.21,26.28,26.2,26.27,379300.0,19.6746,19.7272,19.6671,19.7197,379300.0
2014-04-11 14:55:00,26.27,26.27,26.23,26.24,218900.0,19.7197,19.7197,19.6896,19.6971,218900.0
2014-04-11 15:00:00,26.25,26.25,26.19,26.21,277800.0,19.7046,19.7046,19.6596,19.6746,277800.0
2014-04-11 15:05:00,26.21,26.26,26.2,26.24,354600.0,19.6746,19.7121,19.6671,19.6971,354600.0
2014-04-11 15:10:00,26.24,26.28,26.22,26.22,698500.0,19.6971,19.7272,19.6821,19.6821,698500.0
2014-04-11 15:15:00,26.22,26.24,26.21,26.22,217000.0,19.6821,19.6971,19.6746,19.6821,217000.0
2014-04-11 15:20:00,26.22,26.27,26.21,26.26,780600.0,19.6821,19.7197,19.6746,19.7121,780600.0
2014-04-11 15:25:00,26.26,26.27,26.22,26.22,196900.0,19.7121,19.7197,19.6821,19.6821,196900.0
2014-04-11 15:30:00,26.23,26.25,26.2,26.21,397900.0,19.6896,19.7046,19.6671,19.6746,397900.0
2014-04-11 15:35:00,26.21,26.24,26.2,26.23,372800.0,19.6746,19.6971,19.6671,19.6896,372800.0
2014-04-11 15:40:00,26.23,26.27,26.22,26.24,412900.0,19.6896,19.7197,19.6821,19.6971,412900.0
2014-04-11 15:45:00,26.24,26.25,26.2,26.22,534300.0,19.6971,19.7046,19.6671,19.6821,534300.0
2014-04-11 15:50:00,26.23,26.23,26.18,26.18,957200.0,19.6896,19.6896,19.6521,19.6521,957200.0
2014-04-11 15:55:00,26.18,26.23,26.17,26.18,1855300.0,19.6521,19.6896,19.6446,19.6521,1855300.0
2014-04-14 09:30:00,26.3,26.31,26.14,26.22,951500.0,19.7422,19.7497,19.6221,19.6821,951500.0
2014-04-14 09:35:00,26.23,26.31,26.22,26.26,632200.0,19.6896,19.7497,19.6821,19.7121,632200.0
2014-04-14 09:40:00,26.25,26.31,26.19,26.2,639400.0,19.7046,19.7497,19.6596,19.6671,639400.0
2014-04-14 09:45:00,26.21,26.26,26.18,26.25,324900.0,19.6746,19.7121,19.6521,19.7046,324900.0
2014-04-14 09:50:00,26.25,26.32,26.25,26.29,419400.0,19.7046,19.7572,19.7046,19.7347,419400.0
2014-04-14 09:55:00,26.29,26.32,26.28,26.31,245200.0,19.7347,19.7572,19.7272,19.7497,245200.0
2014-04-14 10:00:00,26.31,26.34,26.26,26.32,389500.0,19.7497,19.7722,19.7121,19.7572,389500.0
2014-04-14 10:05:00,26.32,26.35,26.3,26.33,290200.0,19.7572,19.7797,19.7422,19.7647,290200.0
2014-04-14 10:10:00,26.33,26.34,26.29,26.31,259100.0,19.7647,19.7722,19.7347,19.7497,259100.0
2014-04-14 10:15:00,26.31,26.34,26.28,26.3,381600.0,19.7497,19.7722,19.7272,19.7422,381600.0
2014-04-14 10:20:00,26.29,26.34,26.28,26.32,301600.0,19.7347,19.7722,19.7272,19.7572,301600.0
2014-04-14 10:25:00,26.32,26.35,26.28,26.31,239300.0,19.7572,19.7797,19.7272,19.7497,239300.0
2014-04-14 10:30:00,26.31,26.36,26.31,26.34,234600.0,19.7497,19.7872,19.7497,19.7722,234600.0
2014-04-14 10:35:00,26.34,26.43,26.33,26.42,545800.0,19.7722,19.8398,19.7647,19.8323,545800.0
2014-04-14 10:40:00,26.43,26.46,26.41,26.45,581500.0,19.8398,19.8623,19.8247,19.8548,581500.0
2014-04-14 10:45:00,26.45,26.47,26.44,26.45,438900.0,19.8548,19.8698,19.8473,19.8548,438900.0
2014-04-14 10:50:00,26.45,26.49,26.44,26.46,233700.0,19.8548,19.8848,19.8473,19.8623,233700.0
2014-04-14 10:55:00,26.46,26.49,26.45,26.48,373700.0,19.8623,19.8848,19.8548,19.8773,373700.0
2014-04-14 11:00:00,26.49,26.5,26.47,26.48,253700.0,19.8848,19.8923,19.8698,19.8773,253700.0
2014-04-14 11:05:00,26.48,26.5,26.46,26.47,202100.0,19.8773,19.8923,19.8623,19.8698,202100.0
2014-04-14 11:10:00,26.48,26.48,26.44,26.46,211000.0,19.8773,19.8773,19.8473,19.8623,211000.0
2014-04-14 11:15:00,26.46,26.49,26.45,26.48,165400.0,19.8623,19.8848,19.8548,19.8773,165400.0
2014-04-14 11:20:00,26.47,26.48,26.43,26.45,223900.0,19.8698,19.8773,19.8398,19.8548,223900.0
2014-04-14 11:25:00,26.45,26.46,26.43,26.46,229900.0,19.8548,19.8623,19.8398,19.8623,229900.0
2014-04-14 11:30:00,26.46,26.52,26.45,26.51,286800.0,19.8623,19.9073,19.8548,19.8998,286800.0
2014-04-14 11:35:00,26.51,26.55,26.51,26.53,365800.0,19.8998,19.9298,19.8998,19.9148,365800.0
2014-04-14 11:40:00,26.54,26.57,26.52,26.56,335500.0,19.9223,19.9448,19.9073,19.9373,335500.0
2014-04-14 11:45:00,26.55,26.6,26.55,26.6,534300.0,19.9298,19.9674,19.9298,19.9674,534300.0
2014-04-14 11:50:00,26.6,26.62,26.59,26.61,371300.0,19.9674,19.9824,19.9599,19.9749,371300.0
2014-04-14 11:55:00,26.6,26.61,26.56,26.58,305800.0,19.9674,19.9749,19.9373,19.9524,305800.0
2014-04-14 12:00:00,26.58,26.61,26.57,26.61,285600.0,19.9524,19.9749,19.9448,19.9749,285600.0
2014-04-14 12:05:00,26.61,26.61,26.55,26.58,194800.0,19.9749,19.9749,19.9298,19.9524,194800.0
2014-04-14 12:10:00,26.59,26.62,26.58,26.62,206300.0,19.9599,19.9824,19.9524,19.9824,206300.0
2014-04-14 12:15:00,26.61,26.63,26.6,26.61,166800.0,19.9749,19.9899,19.9674,19.9749,166800.0
2014-04-14 12:20:00,26.6,26.62,26.59,26.62,190600.0,19.9674,19.9824,19.9599,19.9824,190600.0
2014-04-14 12:25:00,26.62,26.63,26.59,26.62,166700.0,19.9824,19.9899,19.9599,19.9824,166700.0
2014-04-14 12:30:00,26.62,26.62,26.59,26.61,201600.0,19.9824,19.9824,19.9599,19.9749,201600.0
2014-04-14 12:35:00,26.6,26.63,26.59,26.6,234800.0,19.9674,19.9899,19.9599,19.9674,234800.0
2014-04-14 12:40:00,26.6,26.61,26.59,26.61,124600.0,19.9674,19.9749,19.9599,19.9749,124600.0
2014-04-14 12:45:00,26.61,26.62,26.59,26.6,217800.0,19.9749,19.9824,19.9599,19.9674,217800.0
2014-04-14 12:50:00,26.6,26.62,26.59,26.62,167200.0,19.9674,19.9824,19.9599,19.9824,167200.0
2014-04-14 12:55:00,26.61,26.63,26.6,26.63,259300.0,19.9749,19.9899,19.9674,19.9899,259300.0
2014-04-14 13:00:00,26.63,26.64,26.62,26.62,204900.0,19.9899,19.9974,19.9824,19.9824,204900.0
2014-04-14 13:05:00,26.63,26.65,26.62,26.64,146700.0,19.9899,20.0049,19.9824,19.9974,146700.0
2014-04-14 13:10:00,26.64,26.65,26.59,26.6,170600.0,19.9974,20.0049,19.9599,19.9674,170600.0
2014-04-14 13:15:00,26.59,26.6,26.56,26.57,129700.0,19.9599,19.9674,19.9373,19.9448,129700.0
2014-04-14 13:20:00,26.57,26.58,26.53,26.56,165500.0,19.9448,19.9524,19.9148,19.9373,165500.0
2014-04-14 13:25:00,26.55,26.57,26.53,26.53,116200.0,19.9298,19.9448,19.9148,19.9148,116200.0
2014-04-14 13:30:00,26.53,26.58,26.53,26.56,169100.0,19.9148,19.9524,19.9148,19.9373,169100.0
2014-04-14 13:35:00,26.55,26.58,26.55,26.57,77700.0,19.9298,19.9524,19.9298,19.9448,77700.0
2014-04-14 13:40:00,26.57,26.58,26.55,26.57,121300.0,19.9448,19.9524,19.9298,19.9448,121300.0
2014-04-14 13:45:00,26.57,26.58,26.52,26.53,144500.0,19.9448,19.9524,19.9073,19.9148,144500.0
2014-04-14 13:50:00,26.53,26.53,26.5,26.52,141200.0,19.9148,19.9148,19.8923,19.9073,141200.0
2014-04-14 13:55:00,26.51,26.52,26.47,26.48,182700.0,19.8998,19.9073,19.8698,19.8773,182700.0
2014-04-14 14:00:00,26.47,26.48,26.46,26.47,157000.0,19.8698,19.8773,19.8623,19.8698,157000.0
2014-04-14 14:05:00,26.48,26.55,26.48,26.54,127800.0,19.8773,19.9298,19.8773,19.9223,127800.0
2014-04-14 14:10:00,26.54,26.55,26.52,26.54,146100.0,19.9223,19.9298,19.9073,19.9223,146100.0
2014-04-14 14:15:00,26.54,26.56,26.5,26.5,178200.0,19.9223,19.9373,19.8923,19.8923,178200.0
2014-04-14 14:20:00,26.5,26.52,26.47,26.49,186900.0,19.8923,19.9073,19.8698,19.8848,186900.0
2014-04-14 14:25:00,26.49,26.5,26.47,26.48,127500.0,19.8848,19.8923,19.8698,19.8773,127500.0
2014-04-14 14:30:00,26.47,26.49,26.45,26.46,186100.0,19.8698,19.8848,19.8548,19.8623,186100.0
2014-04-14 14:35:00,26.46,26.5,26.46,26.5,150900.0,19.8623,19.8923,19.8623,19.8923,150900.0
2014-04-14 14:40:00,26.5,26.51,26.47,26.48,230700.0,19.8923,19.8998,19.8698,19.8773,230700.0
2014-04-14 14:45:00,26.48,26.51,26.47,26.5,214200.0,19.8773,19.8998,19.8698,19.8923,214200.0
2014-04-14 14:50:00,26.49,26.54,26.49,26.54,184500.0,19.8848,19.9223,19.8848,19.9223,184500.0
2014-04-14 14:55:00,26.53,26.54,26.49,26.49,212800.0,19.9148,19.9223,19.8848,19.8848,212800.0
2014-04-14 15:00:00,26.49,26.51,26.44,26.46,251200.0,19.8848,19.8998,19.8473,19.8623,251200.0
2014-04-14 15:05:00,26.46,26.47,26.41,26.41,453200.0,19.8623,19.8698,19.8247,19.8247,453200.0
2014-04-14 15:10:00,26.42,26.44,26.39,26.39,456600.0,19.8323,19.8473,19.8097,19.8097,456600.0
2014-04-14 15:15:00,26.4,26.44,26.39,26.44,365300.0,19.8172,19.8473,19.8097,19.8473,365300.0
2014-04-14 15:20:00,26.44,26.51,26.43,26.5,283300.0,19.8473,19.8998,19.8398,19.8923,283300.0
2014-04-14 15:25:00,26.5,26.51,26.46,26.49,357200.0,19.8923,19.8998,19.8623,19.8848,357200.0
2014-04-14 15:30:00,26.49,26.55,26.49,26.54,342600.0,19.8848,19.9298,19.8848,19.9223,342600.0
2014-04-14 15:35:00,26.54,26.56,26.49,26.55,539800.0,19.9223,19.9373,19.8848,19.9298,539800.0
2014-04-14 15:40:00,26.55,26.55,26.51,26.55,346700.0,19.9298,19.9298,19.8998,19.9298,346700.0
2014-04-14 15:45:00,26.55,26.59,26.53,26.54,748900.0,19.9298,19.9599,19.9148,19.9223,748900.0
2014-04-14 15:50:00,26.54,26.59,26.52,26.55,785200.0,19.9223,19.9599,19.9073,19.9298,785200.0
2014-04-14 15:55:00,26.54,26.6,26.54,26.57,1443000.0,19.9223,19.9674,19.9223,19.9448,1443000.0
2014-04-15 09:30:00,26.51,26.63,26.46,26.61,836000.0,19.8998,19.9899,19.8623,19.9749,836000.0
2014-04-15 09:35:00,26.62,26.74,26.58,26.73,814900.0,19.9824,20.0725,19.9524,20.065,814900.0
2014-04-15 09:40:00,26.74,26.8,26.72,26.76,763600.0,20.0725,20.1175,20.0574,20.0875,763600.0
2014-04-15 09:45:00,26.77,26.8,26.76,26.79,365400.0,20.095,20.1175,20.0875,20.11,365400.0
2014-04-15 09:50:00,26.8,26.83,26.78,26.79,413200.0,20.1175,20.14,20.1025,20.11,413200.0
2014-04-15 09:55:00,26.79,26.81,26.73,26.75,504900.0,20.11,20.125,20.065,20.08,504900.0
2014-04-15 10:00:00,26.74,26.81,26.74,26.8,485200.0,20.0725,20.125,20.0725,20.1175,485200.0
2014-04-15 10:05:00,26.8,26.83,26.75,26.75,504700.0,20.1175,20.14,20.08,20.08,504700.0
2014-04-15 10:10:00,26.75,26.76,26.69,26.69,686000.0,20.08,20.0875,20.0349,20.0349,686000.0
2014-04-15 10:15:00,26.69,26.69,26.48,26.5,793900.0,20.0349,20.0349,19.8773,19.8923,793900.0
2014-04-15 10:20:00,26.51,26.57,26.46,26.5,644700.0,19.8998,19.9448,19.8623,19.8923,644700.0
2014-04-15 10:25:00,26.49,26.58,26.46,26.54,617000.0,19.8848,19.9524,19.8623,19.9223,617000.0
2014-04-15 10:30:00,26.53,26.57,26.47,26.56,483600.0,19.9148,19.9448,19.8698,19.9373,483600.0
2014-04-15 10:35:00,26.55,26.63,26.55,26.63,446800.0,19.9298,19.9899,19.9298,19.9899,446800.0
2014-04-15 10:40:00,26.63,26.7,26.6,26.64,453600.0,19.9899,20.0424,19.9674,19.9974,453600.0
2014-04-15 10:45:00,26.64,26.69,26.62,26.63,452500.0,19.9974,20.0349,19.9824,19.9899,452500.0
2014-04-15 10:50:00,26.63,26.66,26.48,26.49,295200.0,19.9899,20.0124,19.8773,19.8848,295200.0
2014-04-15 10:55:00,26.49,26.51,26.45,26.5,411300.0,19.8848,19.8998,19.8548,19.8923,411300.0
2014-04-15 11:00:00,26.49,26.5,26.38,26.43,374300.0,19.8848,19.8923,19.8022,19.8398,374300.0
2014-04-15 11:05:00,26.43,26.5,26.36,26.4,440000.0,19.8398,19.8923,19.7872,19.8172,440000.0
2014-04-15 11:10:00,26.41,26.48,26.4,26.42,294400.0,19.8247,19.8773,19.8172,19.8323,294400.0
2014-04-15 11:15:00,26.42,26.56,26.41,26.54,371000.0,19.8323,19.9373,19.8247,19.9223,371000.0
2014-04-15 11:20:00,26.55,26.59,26.52,26.57,303000.0,19.9298,19.9599,19.9073,19.9448,303000.0
2014-04-15 11:25:00,26.56,26.56,26.51,26.54,254300.0,19.9373,19.9373,19.8998,19.9223,254300.0
2014-04-15 11:30:00,26.54,26.61,26.52,26.56,310100.0,19.9223,19.9749,19.9073,19.9373,310100.0
2014-04-15 11:35:00,26.56,26.58,26.52,26.57,294300.0,19.9373,19.9524,19.9073,19.9448,294300.0
2014-04-15 11:40:00,26.57,26.59,26.55,26.58,467900.0,19.9448,19.9599,19.9298,19.9524,467900.0
2014-04-15 11:45:00,26.57,26.58,26.51,26.52,391900.0,19.9448,19.9524,19.8998,19.9073,391900.0
2014-04-15 11:50:00,26.52,26.55,26.51,26.54,171300.0,19.9073,19.9298,19.8998,19.9223,171300.0
2014-04-15 11:55:00,26.55,26.55,26.47,26.51,348700.0,19.9298,19.9298,19.8698,19.8998,348700.0
2014-04-15 12:00:00,26.5,26.51,26.46,26.48,361800.0,19.8923,19.8998,19.8623,19.8773,361800.0
2014-04-15 12:05:00,26.49,26.49,26.39,26.43,380000.0,19.8848,19.8848,19.8097,19.8398,380000.0
2014-04-15 12:10:00,26.43,26.48,26.37,26.38,500100.0,19.8398,19.8773,19.7947,19.8022,500100.0
2014-04-15 12:15:00,26.38,26.49,26.38,26.46,326400.0,19.8022,19.8848,19.8022,19.8623,326400.0
2014-04-15 12:20:00,26.46,26.5,26.45,26.46,395000.0,19.8623,19.8923,19.8548,19.8623,395000.0
2014-04-15 12:25:00,26.46,26.52,26.42,26.51,345200.0,19.8623,19.9073,19.8323,19.8998,345200.0
2014-04-15 12:30:00,26.51,26.54,26.48,26.48,236300.0,19.8998,19.9223,19.8773,19.8773,236300.0
2014-04-15 12:35:00,26.49,26.51,26.47,26.47,220000.0,19.8848,19.8998,19.8698,19.8698,220000.0
2014-04-15 12:40:00,26.47,26.5,26.47,26.47,142900.0,19.8698,19.8923,19.8698,19.8698,142900.0
2014-04-15 12:45:00,26.47,26.53,26.45,26.46,279500.0,19.8698,19.9148,19.8548,19.8623,279500.0
2014-04-15 12:50:00,26.46,26.48,26.45,26.48,182200.0,19.8623,19.8773,19.8548,19.8773,182200.0
2014-04-15 12:55:00,26.48,26.48,26.45,26.46,284000.0,19.8773,19.8773,19.8548,19.8623,284000.0
2014-04-15 13:00:00,26.46,26.48,26.42,26.47,383300.0,19.8623,19.8773,19.8323,19.8698,383300.0
2014-04-15 13:05:00,26.48,26.5,26.46,26.5,147000.0,19.8773,19.8923,19.8623,19.8923,147000.0
2014-04-15 13:10:00,26.5,26.52,26.48,26.52,147100.0,19.8923,19.9073,19.8773,19.9073,147100.0
2014-04-15 13:15:00,26.52,26.55,26.49,26.5,251400.0,19.9073,19.9298,19.8848,19.8923,251400.0
2014-04-15 13:20:00,26.51,26.51,26.47,26.51,181900.0,19.8998,19.8998,19.8698,19.8998,181900.0
2014-04-15 13:25:00,26.51,26.53,26.46,26.53,217300.0,19.8998,19.9148,19.8623,19.9148,217300.0
2014-04-15 13:30:00,26.53,26.54,26.49,26.54,271900.0,19.9148,19.9223,19.8848,19.9223,271900.0
2014-04-15 13:35:00,26.54,26.56,26.54,26.56,249600.0,19.9223,19.9373,19.9223,19.9373,249600.0
2014-04-15 13:40:00,26.55,26.61,26.55,26.59,384500.0,19.9298,19.9749,19.9298,19.9599,384500.0
2014-04-15 13:45:00,26.59,26.62,26.57,26.62,201300.0,19.9599,19.9824,19.9448,19.9824,201300.0
2014-04-15 13:50:00,26.62,26.62,26.59,26.61,298500.0,19.9824,19.9824,19.9599,19.9749,298500.0
2014-04-15 13:55:00,26.61,26.64,26.59,26.62,206000.0,19.9749,19.9974,19.9599,19.9824,206000.0
2014-04-15 14:00:00,26.62,26.64,26.61,26.64,216400.0,19.9824,19.9974,19.9749,19.9974,216400.0
2014-04-15 14:05:00,26.64,26.66,26.62,26.63,296700.0,19.9974,20.0124,19.9824,19.9899,296700.0
2014-04-15 14:10:00,26.63,26.66,26.6,26.65,524400.0,19.9899,20.0124,19.9674,20.0049,524400.0
2014-04-15 14:15:00,26.64,26.67,26.6,26.61,308000.0,19.9974,20.0199,19.9674,19.9749,308000.0
2014-04-15 14:20:00,26.6,26.62,26.59,26.61,252800.0,19.9674,19.9824,19.9599,19.9749,252800.0
2014-04-15 14:25:00,26.61,26.61,26.57,26.6,204800.0,19.9749,19.9749,19.9448,19.9674,204800.0
2014-04-15 14:30:00,26.6,26.64,26.59,26.64,217200.0,19.9674,19.9974,19.9599,19.9974,217200.0
2014-04-15 14:35:00,26.65,26.65,26.59,26.63,224800.0,20.0049,20.0049,19.9599,19.9899,224800.0
2014-04-15 14:40:00,26.64,26.65,26.6,26.61,283000.0,19.9974,20.0049,19.9674,19.9749,283000.0
2014-04-15 14:45:00,26.61,26.64,26.6,26.6,245200.0,19.9749,19.9974,19.9674,19.9674,245200.0
2014-04-15 14:50:00,26.61,26.65,26.6,26.65,325800.0,19.9749,20.0049,19.9674,20.0049,325800.0
2014-04-15 14:55:00,26.65,26.65,26.6,26.61,347900.0,20.0049,20.0049,19.9674,19.9749,347900.0
2014-04-15 15:00:00,26.61,26.64,26.6,26.63,388600.0,19.9749,19.9974,19.9674,19.9899,388600.0
2014-04-15 15:05:00,26.62,26.69,26.62,26.69,915700.0,19.9824,20.0349,19.9824,20.0349,915700.0
2014-04-15 15:10:00,26.68,26.77,26.67,26.75,844700.0,20.0274,20.095,20.0199,20.08,844700.0
2014-04-15 15:15:00,26.76,26.76,26.71,26.74,613800.0,20.0875,20.0875,20.0499,20.0725,613800.0
2014-04-15 15:20:00,26.74,26.77,26.71,26.77,620900.0,20.0725,20.095,20.0499,20.095,620900.0
2014-04-15 15:25:00,26.77,26.8,26.74,26.8,709000.0,20.095,20.1175,20.0725,20.1175,709000.0
2014-04-15 15:30:00,26.8,26.8,26.76,26.79,633300.0,20.1175,20.1175,20.0875,20.11,633300.0
2014-04-15 15:35:00,26.79,26.8,26.75,26.76,859900.0,20.11,20.1175,20.08,20.0875,859900.0
2014-04-15 15:40:00,26.75,26.77,26.7,26.71,1678100.0,20.08,20.095,20.0424,20.0499,1678100.0
2014-04-15 15:45:00,26.71,26.79,26.71,26.79,1233900.0,20.0499,20.11,20.0499,20.11,1233900.0
2014-04-15 15:50:00,26.79,26.82,26.78,26.79,1494100.0,20.11,20.1325,20.1025,20.11,1494100.0
2014-04-15 15:55:00,26.79,26.81,26.71,26.76,3400700.0,20.11,20.125,20.0499,20.0875,3400700.0
2014-04-16 09:30:00,26.96,27.1,26.78,27.04,4698600.0,20.2376,20.3427,20.1025,20.2977,4698600.0
2014-04-16 09:35:00,27.05,27.2,26.98,27.08,2449600.0,20.3052,20.4178,20.2526,20.3277,2449600.0
2014-04-16 09:40:00,27.09,27.09,26.95,26.97,1631700.0,20.3352,20.3352,20.2301,20.2451,1631700.0
2014-04-16 09:45:00,26.97,26.99,26.81,26.88,2560100.0,20.2451,20.2601,20.125,20.1776,2560100.0
2014-04-16 09:50:00,26.88,27.11,26.81,26.98,1472900.0,20.1776,20.3502,20.125,20.2526,1472900.0
2014-04-16 09:55:00,26.99,27.05,26.95,27.02,940900.0,20.2601,20.3052,20.2301,20.2826,940900.0
2014-04-16 10:00:00,27.02,27.24,27.02,27.18,1808100.0,20.2826,20.4478,20.2826,20.4027,1808100.0
2014-04-16 10:05:00,27.18,27.19,26.86,26.92,1287500.0,20.4027,20.4103,20.1625,20.2076,1287500.0
2014-04-16 10:10:00,26.92,26.94,26.76,26.86,1361500.0,20.2076,20.2226,20.0875,20.1625,1361500.0
2014-04-16 10:15:00,26.87,26.96,26.86,26.92,703100.0,20.17,20.2376,20.1625,20.2076,703100.0
2014-04-16 10:20:00,26.92,26.97,26.83,26.84,1208600.0,20.2076,20.2451,20.14,20.1475,1208600.0
2014-04-16 10:25:00,26.84,26.95,26.83,26.84,525700.0,20.1475,20.2301,20.14,20.1475,525700.0
2014-04-16 10:30:00,26.84,26.86,26.79,26.84,877100.0,20.1475,20.1625,20.11,20.1475,877100.0
2014-04-16 10:35:00,26.84,26.85,26.78,26.8,1035900.0,20.1475,20.155,20.1025,20.1175,1035900.0
2014-04-16 10:40:00,26.8,26.81,26.7,26.72,1468500.0,20.1175,20.125,20.0424,20.0574,1468500.0
2014-04-16 10:45:00,26.72,26.76,26.7,26.76,735900.0,20.0574,20.0875,20.0424,20.0875,735900.0
2014-04-16 10:50:00,26.76,26.76,26.64,26.64,1083600.0,20.0875,20.0875,19.9974,19.9974,1083600.0
2014-04-16 10:55:00,26.64,26.74,26.62,26.67,933800.0,19.9974,20.0725,19.9824,20.0199,933800.0
2014-04-16 11:00:00,26.68,26.68,26.6,26.63,1012200.0,20.0274,20.0274,19.9674,19.9899,1012200.0
2014-04-16 11:05:00,26.63,26.73,26.62,26.73,582000.0,19.9899,20.065,19.9824,20.065,582000.0
2014-04-16 11:10:00,26.73,26.78,26.72,26.76,527700.0,20.065,20.1025,20.0574,20.0875,527700.0
2014-04-16 11:15:00,26.76,26.82,26.74,26.76,625000.0,20.0875,20.1325,20.0725,20.0875,625000.0
2014-04-16 11:20:00,26.75,26.8,26.75,26.8,225800.0,20.08,20.1175,20.08,20.1175,225800.0
2014-04-16 11:25:00,26.8,26.87,26.79,26.86,338400.0,20.1175,20.17,20.11,20.1625,338400.0
2014-04-16 11:30:00,26.86,26.89,26.85,26.89,260700.0,20.1625,20.1851,20.155,20.1851,260700.0
2014-04-16 11:35:00,26.89,26.89,26.81,26.84,244400.0,20.1851,20.1851,20.125,20.1475,244400.0
2014-04-16 11:40:00,26.85,26.87,26.83,26.84,180000.0,20.155,20.17,20.14,20.1475,180000.0
2014-04-16 11:45:00,26.84,26.95,26.84,26.94,567700.0,20.1475,20.2301,20.1475,20.2226,567700.0
2014-04-16 11:50:00,26.93,26.98,26.92,26.97,303000.0,20.2151,20.2526,20.2076,20.2451,303000.0
2014-04-16 11:55:00,26.97,26.98,26.94,26.94,209900.0,20.2451,20.2526,20.2226,20.2226,209900.0
2014-04-16 12:00:00,26.94,26.97,26.94,26.97,138700.0,20.2226,20.2451,20.2226,20.2451,138700.0
2014-04-16 12:05:00,26.97,26.97,26.92,26.93,314300.0,20.2451,20.2451,20.2076,20.2151,314300.0
2014-04-16 12:10:00,26.93,26.95,26.9,26.91,178300.0,20.2151,20.2301,20.1926,20.2001,178300.0
2014-04-16 12:15:00,26.9,26.92,26.84,26.87,359900.0,20.1926,20.2076,20.1475,20.17,359900.0
2014-04-16 12:20:00,26.88,26.88,26.83,26.84,343600.0,20.1776,20.1776,20.14,20.1475,343600.0
2014-04-16 12:25:00,26.85,26.88,26.84,26.88,295300.0,20.155,20.1776,20.1475,20.1776,295300.0
2014-04-16 12:30:00,26.87,26.9,26.83,26.85,224700.0,20.17,20.1926,20.14,20.155,224700.0
2014-04-16 12:35:00,26.85,26.87,26.84,26.85,202500.0,20.155,20.17,20.1475,20.155,202500.0
2014-04-16 12:40:00,26.85,26.87,26.81,26.82,249600.0,20.155,20.17,20.125,20.1325,249600.0
2014-04-16 12:45:00,26.82,26.83,26.77,26.8,258700.0,20.1325,20.14,20.095,20.1175,258700.0
2014-04-16 12:50:00,26.81,26.87,26.8,26.87,234300.0,20.125,20.17,20.1175,20.17,234300.0
2014-04-16 12:55:00,26.87,26.87,26.78,26.81,384000.0,20.17,20.17,20.1025,20.125,384000.0
2014-04-16 13:00:00,26.81,26.82,26.76,26.78,375100.0,20.125,20.1325,20.0875,20.1025,375100.0
2014-04-16 13:05:00,26.77,26.79,26.76,26.79,474400.0,20.095,20.11,20.0875,20.11,474400.0
2014-04-16 13:10:00,26.79,26.79,26.73,26.77,319500.0,20.11,20.11,20.065,20.095,319500.0
2014-04-16 13:15:00,26.76,26.81,26.76,26.81,192900.0,20.0875,20.125,20.0875,20.125,192900.0
2014-04-16 13:20:00,26.8,26.84,26.8,26.81,151800.0,20.1175,20.1475,20.1175,20.125,151800.0
2014-04-16 13:25:00,26.82,26.84,26.81,26.83,140100.0,20.1325,20.1475,20.125,20.14,140100.0
2014-04-16 13:30:00,26.83,26.84,26.78,26.79,267300.0,20.14,20.1475,20.1025,20.11,267300.0
2014-04-16 13:35:00,26.79,26.79,26.75,26.76,292800.0,20.11,20.11,20.08,20.0875,292800.0
2014-04-16 13:40:00,26.76,26.81,26.76,26.79,207000.0,20.0875,20.125,20.0875,20.11,207000.0
2014-04-16 13:45:00,26.79,26.84,26.79,26.81,148800.0,20.11,20.1475,20.11,20.125,148800.0
2014-04-16 13:50:00,26.81,26.82,26.8,26.8,140400.0,20.125,20.1325,20.1175,20.1175,140400.0
2014-04-16 13:55:00,26.81,26.81,26.76,26.8,212600.0,20.125,20.125,20.0875,20.1175,212600.0
2014-04-16 14:00:00,26.79,26.8,26.77,26.78,581600.0,20.11,20.1175,20.095,20.1025,581600.0
2014-04-16 14:05:00,26.78,26.8,26.76,26.78,279100.0,20.1025,20.1175,20.0875,20.1025,279100.0
2014-04-16 14:10:00,26.78,26.82,26.77,26.79,193200.0,20.1025,20.1325,20.095,20.11,193200.0
2014-04-16 14:15:00,26.79,26.8,26.75,26.78,309900.0,20.11,20.1175,20.08,20.1025,309900.0
2014-04-16 14:20:00,26.78,26.81,26.75,26.8,437700.0,20.1025,20.125,20.08,20.1175,437700.0
2014-04-16 14:25:00,26.8,26.82,26.8,26.8,72400.0,20.1175,20.1325,20.1175,20.1175,72400.0
2014-04-16 14:30:00,26.81,26.84,26.79,26.82,175700.0,20.125,20.1475,20.11,20.1325,175700.0
2014-04-16 14:35:00,26.82,26.82,26.77,26.77,222400.0,20.1325,20.1325,20.095,20.095,222400.0
2014-04-16 14:40:00,26.78,26.79,26.77,26.77,187200.0,20.1025,20.11,20.095,20.095,187200.0
2014-04-16 14:45:00,26.78,26.78,26.74,26.75,210900.0,20.1025,20.1025,20.0725,20.08,210900.0
2014-04-16 14:50:00,26.75,26.79,26.74,26.78,281600.0,20.08,20.11,20.0725,20.1025,281600.0
2014-04-16 14:55:00,26.79,26.81,26.78,26.81,148900.0,20.11,20.125,20.1025,20.125,148900.0
2014-04-16 15:00:00,26.81,26.82,26.79,26.82,280900.0,20.125,20.1325,20.11,20.1325,280900.0
2014-04-16 15:05:00,26.82,26.86,26.82,26.86,217700.0,20.1325,20.1625,20.1325,20.1625,217700.0
2014-04-16 15:10:00,26.86,26.86,26.85,26.86,115500.0,20.1625,20.1625,20.155,20.1625,115500.0
2014-04-16 15:15:00,26.86,26.86,26.84,26.86,290600.0,20.1625,20.1625,20.1475,20.1625,290600.0
2014-04-16 15:20:00,26.85,26.86,26.85,26.86,193800.0,20.155,20.1625,20.155,20.1625,193800.0
2014-04-16 15:25:00,26.86,26.88,26.84,26.84,421900.0,20.1625,20.1776,20.1475,20.1475,421900.0
2014-04-16 15:30:00,26.84,26.86,26.84,26.86,225200.0,20.1475,20.1625,20.1475,20.1625,225200.0
2014-04-16 15:35:00,26.86,26.87,26.84,26.86,423500.0,20.1625,20.17,20.1475,20.1625,423500.0
2014-04-16 15:40:00,26.86,26.88,26.85,26.88,348200.0,20.1625,20.1776,20.155,20.1776,348200.0
2014-04-16 15:45:00,26.87,26.88,26.84,26.87,648800.0,20.17,20.1776,20.1475,20.17,648800.0
2014-04-16 15:50:00,26.86,26.88,26.84,26.87,930800.0,20.1625,20.1776,20.1475,20.17,930800.0
2014-04-16 15:55:00,26.87,26.96,26.86,26.93,1999300.0,20.17,20.2376,20.1625,20.2151,1999300.0
2014-04-17 09:30:00,26.84,26.94,26.79,26.93,3224600.0,20.1475,20.2226,20.11,20.2151,3224600.0
2014-04-17 09:35:00,26.93,26.96,26.9,26.94,517700.0,20.2151,20.2376,20.1926,20.2226,517700.0
2014-04-17 09:40:00,26.94,26.99,26.94,26.94,611700.0,20.2226,20.2601,20.2226,20.2226,611700.0
2014-04-17 09:45:00,26.95,26.95,26.86,26.89,359500.0,20.2301,20.2301,20.1625,20.1851,359500.0
2014-04-17 09:50:00,26.89,26.89,26.8,26.88,908600.0,20.1851,20.1851,20.1175,20.1776,908600.0
2014-04-17 09:55:00,26.88,26.95,26.87,26.95,757700.0,20.1776,20.2301,20.17,20.2301,757700.0
2014-04-17 10:00:00,26.94,27.07,26.93,27.05,1040000.0,20.2226,20.3202,20.2151,20.3052,1040000.0
2014-04-17 10:05:00,27.06,27.16,27.04,27.13,1069200.0,20.3127,20.3877,20.2977,20.3652,1069200.0
2014-04-17 10:10:00,27.13,27.14,27.07,27.07,713200.0,20.3652,20.3727,20.3202,20.3202,713200.0
2014-04-17 10:15:00,27.08,27.09,26.93,27.0,932800.0,20.3277,20.3352,20.2151,20.2676,932800.0
2014-04-17 10:20:00,26.99,27.0,26.97,27.0,345500.0,20.2601,20.2676,20.2451,20.2676,345500.0
2014-04-17 10:25:00,27.0,27.04,26.97,27.01,711900.0,20.2676,20.2977,20.2451,20.2751,711900.0
2014-04-17 10:30:00,27.01,27.02,26.96,26.96,662300.0,20.2751,20.2826,20.2376,20.2376,662300.0
2014-04-17 10:35:00,26.97,27.0,26.95,26.99,584300.0,20.2451,20.2676,20.2301,20.2601,584300.0
2014-04-17 10:40:00,26.99,27.06,26.99,27.0,586100.0,20.2601,20.3127,20.2601,20.2676,586100.0
2014-04-17 10:45:00,26.99,27.02,26.95,26.96,338400.0,20.2601,20.2826,20.2301,20.2376,338400.0
2014-04-17 10:50:00,26.96,27.0,26.93,26.94,270900.0,20.2376,20.2676,20.2151,20.2226,270900.0
2014-04-17 10:55:00,26.95,26.99,26.92,26.99,195900.0,20.2301,20.2601,20.2076,20.2601,195900.0
2014-04-17 11:00:00,26.98,27.0,26.98,26.99,184600.0,20.2526,20.2676,20.2526,20.2601,184600.0
2014-04-17 11:05:00,26.99,27.0,26.97,26.98,274100.0,20.2601,20.2676,20.2451,20.2526,274100.0
2014-04-17 11:10:00,26.97,26.98,26.93,26.94,172100.0,20.2451,20.2526,20.2151,20.2226,172100.0
2014-04-17 11:15:00,26.94,26.96,26.91,26.95,371800.0,20.2226,20.2376,20.2001,20.2301,371800.0
2014-04-17 11:20:00,26.94,26.98,26.94,26.97,147000.0,20.2226,20.2526,20.2226,20.2451,147000.0
2014-04-17 11:25:00,26.97,27.0,26.94,26.98,379600.0,20.2451,20.2676,20.2226,20.2526,379600.0
2014-04-17 11:30:00,26.98,26.99,26.95,26.96,102600.0,20.2526,20.2601,20.2301,20.2376,102600.0
2014-04-17 11:35:00,26.96,26.97,26.94,26.95,151300.0,20.2376,20.2451,20.2226,20.2301,151300.0
2014-04-17 11:40:00,26.94,26.99,26.93,26.98,204800.0,20.2226,20.2601,20.2151,20.2526,204800.0
2014-04-17 11:45:00,26.98,27.0,26.96,26.98,335700.0,20.2526,20.2676,20.2376,20.2526,335700.0
2014-04-17 11:50:00,26.97,26.99,26.94,26.96,180600.0,20.2451,20.2601,20.2226,20.2376,180600.0
2014-04-17 11:55:00,26.96,26.99,26.96,26.98,126800.0,20.2376,20.2601,20.2376,20.2526,126800.0
2014-04-17 12:00:00,26.98,27.01,26.98,27.0,364000.0,20.2526,20.2751,20.2526,20.2676,364000.0
2014-04-17 12:05:00,27.0,27.0,26.97,27.0,106800.0,20.2676,20.2676,20.2451,20.2676,106800.0
2014-04-17 12:10:00,26.99,27.0,26.97,26.99,170500.0,20.2601,20.2676,20.2451,20.2601,170500.0
2014-04-17 12:15:00,26.99,26.99,26.95,26.95,109600.0,20.2601,20.2601,20.2301,20.2301,109600.0
2014-04-17 12:20:00,26.96,26.98,26.95,26.98,128600.0,20.2376,20.2526,20.2301,20.2526,128600.0
2014-04-17 12:25:00,26.98,27.0,26.97,26.99,81500.0,20.2526,20.2676,20.2451,20.2601,81500.0
2014-04-17 12:30:00,27.0,27.0,26.98,26.99,135000.0,20.2676,20.2676,20.2526,20.2601,135000.0
2014-04-17 12:35:00,26.99,27.04,26.98,27.04,334400.0,20.2601,20.2977,20.2526,20.2977,334400.0
2014-04-17 12:40:00,27.04,27.07,27.03,27.04,486100.0,20.2977,20.3202,20.2901,20.2977,486100.0
2014-04-17 12:45:00,27.05,27.06,27.02,27.03,227000.0,20.3052,20.3127,20.2826,20.2901,227000.0
2014-04-17 12:50:00,27.03,27.06,27.03,27.04,153000.0,20.2901,20.3127,20.2901,20.2977,153000.0
2014-04-17 12:55:00,27.04,27.06,27.04,27.06,224800.0,20.2977,20.3127,20.2977,20.3127,224800.0
2014-04-17 13:00:00,27.05,27.1,27.05,27.1,253800.0,20.3052,20.3427,20.3052,20.3427,253800.0
2014-04-17 13:05:00,27.1,27.1,27.06,27.09,200500.0,20.3427,20.3427,20.3127,20.3352,200500.0
2014-04-17 13:10:00,27.09,27.12,27.08,27.09,438500.0,20.3352,20.3577,20.3277,20.3352,438500.0
2014-04-17 13:15:00,27.09,27.11,27.08,27.09,121400.0,20.3352,20.3502,20.3277,20.3352,121400.0
2014-04-17 13:20:00,27.08,27.11,27.07,27.11,135400.0,20.3277,20.3502,20.3202,20.3502,135400.0
2014-04-17 13:25:00,27.1,27.11,27.09,27.09,118900.0,20.3427,20.3502,20.3352,20.3352,118900.0
2014-04-17 13:30:00,27.1,27.11,27.07,27.07,76300.0,20.3427,20.3502,20.3202,20.3202,76300.0
2014-04-17 13:35:00,27.07,27.08,27.05,27.06,147900.0,20.3202,20.3277,20.3052,20.3127,147900.0
2014-04-17 13:40:00,27.06,27.07,27.03,27.03,263900.0,20.3127,20.3202,20.2901,20.2901,263900.0
2014-04-17 13:45:00,27.04,27.05,27.03,27.04,159300.0,20.2977,20.3052,20.2901,20.2977,159300.0
2014-04-17 13:50:00,27.04,27.04,27.02,27.03,174100.0,20.2977,20.2977,20.2826,20.2901,174100.0
2014-04-17 13:55:00,27.02,27.04,26.98,27.01,292200.0,20.2826,20.2977,20.2526,20.2751,292200.0
2014-04-17 14:00:00,27.0,27.02,27.0,27.02,218100.0,20.2676,20.2826,20.2676,20.2826,218100.0
2014-04-17 14:05:00,27.01,27.04,26.98,27.02,487300.0,20.2751,20.2977,20.2526,20.2826,487300.0
2014-04-17 14:10:00,27.02,27.03,26.99,27.02,289000.0,20.2826,20.2901,20.2601,20.2826,289000.0
2014-04-17 14:15:00,27.03,27.03,27.0,27.01,148900.0,20.2901,20.2901,20.2676,20.2751,148900.0
2014-04-17 14:20:00,27.02,27.03,27.0,27.02,237600.0,20.2826,20.2901,20.2676,20.2826,237600.0
2014-04-17 14:25:00,27.02,27.03,27.01,27.01,236500.0,20.2826,20.2901,20.2751,20.2751,236500.0
2014-04-17 14:30:00,27.01,27.02,26.97,26.98,206800.0,20.2751,20.2826,20.2451,20.2526,206800.0
2014-04-17 14:35:00,26.99,27.0,26.97,26.98,78700.0,20.2601,20.2676,20.2451,20.2526,78700.0
2014-04-17 14:40:00,26.98,26.99,26.97,26.97,107000.0,20.2526,20.2601,20.2451,20.2451,107000.0
2014-04-17 14:45:00,26.98,27.02,26.98,27.0,238300.0,20.2526,20.2826,20.2526,20.2676,238300.0
2014-04-17 14:50:00,27.0,27.02,26.99,27.0,137000.0,20.2676,20.2826,20.2601,20.2676,137000.0
2014-04-17 14:55:00,27.0,27.02,26.99,27.0,304800.0,20.2676,20.2826,20.2601,20.2676,304800.0
2014-04-17 15:00:00,26.99,27.01,26.99,27.0,288100.0,20.2601,20.2751,20.2601,20.2676,288100.0
2014-04-17 15:05:00,27.0,27.01,26.99,27.0,138300.0,20.2676,20.2751,20.2601,20.2676,138300.0
2014-04-17 15:10:00,27.0,27.02,27.0,27.01,94000.0,20.2676,20.2826,20.2676,20.2751,94000.0
2014-04-17 15:15:00,27.01,27.03,27.0,27.0,340600.0,20.2751,20.2901,20.2676,20.2676,340600.0
2014-04-17 15:20:00,27.01,27.04,27.0,27.04,451600.0,20.2751,20.2977,20.2676,20.2977,451600.0
2014-04-17 15:25:00,27.04,27.05,27.03,27.03,225400.0,20.2977,20.3052,20.2901,20.2901,225400.0
2014-04-17 15:30:00,27.04,27.04,27.0,27.0,320700.0,20.2977,20.2977,20.2676,20.2676,320700.0
2014-04-17 15:35:00,27.0,27.02,26.98,27.0,428800.0,20.2676,20.2826,20.2526,20.2676,428800.0
2014-04-17 15:40:00,27.0,27.02,27.0,27.0,381500.0,20.2676,20.2826,20.2676,20.2676,381500.0
2014-04-17 15:45:00,27.0,27.02,26.99,27.0,632900.0,20.2676,20.2826,20.2601,20.2676,632900.0
2014-04-17 15:50:00,27.0,27.04,27.0,27.02,1338400.0,20.2676,20.2977,20.2676,20.2826,1338400.0
2014-04-17 15:55:00,27.03,27.05,27.0,27.03,2435800.0,20.2901,20.3052,20.2676,20.2901,2435800.0
2014-04-21 09:30:00,27.0,27.05,26.87,26.89,1151600.0,20.2676,20.3052,20.17,20.1851,1151600.0
2014-04-21 09:35:00,26.88,26.93,26.88,26.92,537700.0,20.1776,20.2151,20.1776,20.2076,537700.0
2014-04-21 09:40:00,26.92,27.03,26.91,26.96,835100.0,20.2076,20.2901,20.2001,20.2376,835100.0
2014-04-21 09:45:00,26.96,27.01,26.93,26.94,343600.0,20.2376,20.2751,20.2151,20.2226,343600.0
2014-04-21 09:50:00,26.93,26.97,26.9,26.95,313700.0,20.2151,20.2451,20.1926,20.2301,313700.0
2014-04-21 09:55:00,26.95,26.95,26.92,26.93,297600.0,20.2301,20.2301,20.2076,20.2151,297600.0
2014-04-21 10:00:00,26.94,26.98,26.94,26.97,389000.0,20.2226,20.2526,20.2226,20.2451,389000.0
2014-04-21 10:05:00,26.98,27.0,26.96,26.97,330800.0,20.2526,20.2676,20.2376,20.2451,330800.0
2014-04-21 10:10:00,26.97,26.97,26.89,26.89,308300.0,20.2451,20.2451,20.1851,20.1851,308300.0
2014-04-21 10:15:00,26.9,26.91,26.86,26.86,648500.0,20.1926,20.2001,20.1625,20.1625,648500.0
2014-04-21 10:20:00,26.86,26.89,26.82,26.87,502300.0,20.1625,20.1851,20.1325,20.17,502300.0
2014-04-21 10:25:00,26.87,26.87,26.76,26.79,592600.0,20.17,20.17,20.0875,20.11,592600.0
2014-04-21 10:30:00,26.79,26.8,26.77,26.78,463100.0,20.11,20.1175,20.095,20.1025,463100.0
2014-04-21 10:35:00,26.78,26.78,26.73,26.75,471100.0,20.1025,20.1025,20.065,20.08,471100.0
2014-04-21 10:40:00,26.75,26.79,26.74,26.75,394600.0,20.08,20.11,20.0725,20.08,394600.0
2014-04-21 10:45:00,26.75,26.85,26.74,26.85,384500.0,20.08,20.155,20.0725,20.155,384500.0
2014-04-21 10:50:00,26.86,26.9,26.84,26.9,251700.0,20.1625,20.1926,20.1475,20.1926,251700.0
2014-04-21 10:55:00,26.89,26.91,26.85,26.88,283800.0,20.1851,20.2001,20.155,20.1776,283800.0
2014-04-21 11:00:00,26.88,26.92,26.87,26.91,159500.0,20.1776,20.2076,20.17,20.2001,159500.0
2014-04-21 11:05:00,26.91,26.94,26.9,26.93,185700.0,20.2001,20.2226,20.1926,20.2151,185700.0
2014-04-21 11:10:00,26.93,26.96,26.93,26.94,187700.0,20.2151,20.2376,20.2151,20.2226,187700.0
2014-04-21 11:15:00,26.94,26.95,26.91,26.95,98600.0,20.2226,20.2301,20.2001,20.2301,98600.0
2014-04-21 11:20:00,26.95,26.95,26.9,26.91,159300.0,20.2301,20.2301,20.1926,20.2001,159300.0
2014-04-21 11:25:00,26.92,26.96,26.92,26.93,105900.0,20.2076,20.2376,20.2076,20.2151,105900.0
2014-04-21 11:30:00,26.94,26.94,26.89,26.89,201900.0,20.2226,20.2226,20.1851,20.1851,201900.0
2014-04-21 11:35:00,26.9,26.92,26.88,26.91,307200.0,20.1926,20.2076,20.1776,20.2001,307200.0
2014-04-21 11:40:00,26.91,26.91,26.89,26.91,119600.0,20.2001,20.2001,20.1851,20.2001,119600.0
2014-04-21 11:45:00,26.91,26.91,26.88,26.89,156900.0,20.2001,20.2001,20.1776,20.1851,156900.0
2014-04-21 11:50:00,26.89,26.93,26.88,26.92,86700.0,20.1851,20.2151,20.1776,20.2076,86700.0
2014-04-21 11:55:00,26.92,26.93,26.9,26.9,81100.0,20.2076,20.2151,20.1926,20.1926,81100.0
2014-04-21 12:00:00,26.91,26.93,26.89,26.92,177800.0,20.2001,20.2151,20.1851,20.2076,177800.0
2014-04-21 12:05:00,26.92,26.92,26.9,26.9,102400.0,20.2076,20.2076,20.1926,20.1926,102400.0
2014-04-21 12:10:00,26.91,26.92,26.89,26.91,119700.0,20.2001,20.2076,20.1851,20.2001,119700.0
2014-04-21 12:15:00,26.91,26.92,26.89,26.91,185800.0,20.2001,20.2076,20.1851,20.2001,185800.0
2014-04-21 12:20:00,26.91,26.93,26.88,26.89,126000.0,20.2001,20.2151,20.1776,20.1851,126000.0
2014-04-21 12:25:00,26.89,26.92,26.88,26.9,123100.0,20.1851,20.2076,20.1776,20.1926,123100.0
2014-04-21 12:30:00,26.91,26.92,26.89,26.92,67600.0,20.2001,20.2076,20.1851,20.2076,67600.0
2014-04-21 12:35:00,26.92,26.94,26.89,26.91,123400.0,20.2076,20.2226,20.1851,20.2001,123400.0
2014-04-21 12:40:00,26.91,26.94,26.9,26.93,89600.0,20.2001,20.2226,20.1926,20.2151,89600.0
2014-04-21 12:45:00,26.94,26.94,26.93,26.94,73600.0,20.2226,20.2226,20.2151,20.2226,73600.0
2014-04-21 12:50:00,26.94,26.94,26.91,26.93,101500.0,20.2226,20.2226,20.2001,20.2151,101500.0
2014-04-21 12:55:00,26.92,26.94,26.91,26.92,101800.0,20.2076,20.2226,20.2001,20.2076,101800.0
2014-04-21 13:00:00,26.93,26.94,26.91,26.92,75600.0,20.2151,20.2226,20.2001,20.2076,75600.0
2014-04-21 13:05:00,26.92,26.93,26.91,26.92,127300.0,20.2076,20.2151,20.2001,20.2076,127300.0
2014-04-21 13:10:00,26.92,26.92,26.9,26.91,54200.0,20.2076,20.2076,20.1926,20.2001,54200.0
2014-04-21 13:15:00,26.91,26.92,26.9,26.92,86900.0,20.2001,20.2076,20.1926,20.2076,86900.0
2014-04-21 13:20:00,26.92,26.92,26.9,26.91,110700.0,20.2076,20.2076,20.1926,20.2001,110700.0
2014-04-21 13:25:00,26.91,26.92,26.9,26.9,91700.0,20.2001,20.2076,20.1926,20.1926,91700.0
2014-04-21 13:30:00,26.91,26.91,26.89,26.9,106400.0,20.2001,20.2001,20.1851,20.1926,106400.0
2014-04-21 13:35:00,26.9,26.94,26.89,26.93,293900.0,20.1926,20.2226,20.1851,20.2151,293900.0
2014-04-21 13:40:00,26.93,26.93,26.91,26.93,120500.0,20.2151,20.2151,20.2001,20.2151,120500.0
2014-04-21 13:45:00,26.93,26.93,26.9,26.91,67100.0,20.2151,20.2151,20.1926,20.2001,67100.0
2014-04-21 13:50:00,26.9,26.92,26.9,26.92,156500.0,20.1926,20.2076,20.1926,20.2076,156500.0
2014-04-21 13:55:00,26.91,26.93,26.91,26.93,102400.0,20.2001,20.2151,20.2001,20.2151,102400.0
2014-04-21 14:00:00,26.93,26.93,26.9,26.91,255900.0,20.2151,20.2151,20.1926,20.2001,255900.0
2014-04-21 14:05:00,26.93,26.93,26.9,26.91,92300.0,20.2151,20.2151,20.1926,20.2001,92300.0
2014-04-21 14:10:00,26.9,26.93,26.9,26.93,168600.0,20.1926,20.2151,20.1926,20.2151,168600.0
2014-04-21 14:15:00,26.93,26.93,26.92,26.93,62600.0,20.2151,20.2151,20.2076,20.2151,62600.0
2014-04-21 14:20:00,26.92,26.93,26.92,26.92,79300.0,20.2076,20.2151,20.2076,20.2076,79300.0
2014-04-21 14:25:00,26.93,26.94,26.92,26.94,112300.0,20.2151,20.2226,20.2076,20.2226,112300.0
2014-04-21 14:30:00,26.94,26.95,26.93,26.94,221600.0,20.2226,20.2301,20.2151,20.2226,221600.0
2014-04-21 14:35:00,26.93,26.95,26.92,26.95,171100.0,20.2151,20.2301,20.2076,20.2301,171100.0
2014-04-21 14:40:00,26.95,26.95,26.92,26.94,262200.0,20.2301,20.2301,20.2076,20.2226,262200.0
2014-04-21 14:45:00,26.94,26.95,26.93,26.95,96200.0,20.2226,20.2301,20.2151,20.2301,96200.0
2014-04-21 14:50:00,26.95,26.95,26.94,26.95,90900.0,20.2301,20.2301,20.2226,20.2301,90900.0
2014-04-21 14:55:00,26.95,26.97,26.94,26.96,190300.0,20.2301,20.2451,20.2226,20.2376,190300.0
2014-04-21 15:00:00,26.96,26.96,26.91,26.94,346900.0,20.2376,20.2376,20.2001,20.2226,346900.0
2014-04-21 15:05:00,26.94,26.96,26.93,26.95,149500.0,20.2226,20.2376,20.2151,20.2301,149500.0
2014-04-21 15:10:00,26.95,26.95,26.91,26.93,250200.0,20.2301,20.2301,20.2001,20.2151,250200.0
2014-04-21 15:15:00,26.93,26.94,26.91,26.93,194900.0,20.2151,20.2226,20.2001,20.2151,194900.0
2014-04-21 15:20:00,26.93,26.95,26.92,26.93,175800.0,20.2151,20.2301,20.2076,20.2151,175800.0
2014-04-21 15:25:00,26.93,26.94,26.92,26.94,143600.0,20.2151,20.2226,20.2076,20.2226,143600.0
2014-04-21 15:30:00,26.93,26.94,26.91,26.93,183200.0,20.2151,20.2226,20.2001,20.2151,183200.0
2014-04-21 15:35:00,26.93,26.94,26.92,26.94,189900.0,20.2151,20.2226,20.2076,20.2226,189900.0
2014-04-21 15:40:00,26.93,26.94,26.93,26.94,119800.0,20.2151,20.2226,20.2151,20.2226,119800.0
2014-04-21 15:45:00,26.94,26.94,26.92,26.92,310700.0,20.2226,20.2226,20.2076,20.2076,310700.0
2014-04-21 15:50:00,26.93,26.95,26.93,26.94,443300.0,20.2151,20.2301,20.2151,20.2226,443300.0
2014-04-21 15:55:00,26.93,26.95,26.93,26.95,807500.0,20.2151,20.2301,20.2151,20.2301,807500.0
2014-04-22 09:30:00,26.92,26.98,26.88,26.93,956900.0,20.2076,20.2526,20.1776,20.2151,956900.0
2014-04-22 09:35:00,26.92,26.96,26.87,26.87,451400.0,20.2076,20.2376,20.17,20.17,451400.0
2014-04-22 09:40:00,26.87,26.89,26.82,26.82,550400.0,20.17,20.1851,20.1325,20.1325,550400.0
2014-04-22 09:45:00,26.83,26.9,26.81,26.85,606000.0,20.14,20.1926,20.125,20.155,606000.0
2014-04-22 09:50:00,26.85,26.87,26.78,26.8,373300.0,20.155,20.17,20.1025,20.1175,373300.0
2014-04-22 09:55:00,26.81,26.82,26.76,26.8,626000.0,20.125,20.1325,20.0875,20.1175,626000.0
2014-04-22 10:00:00,26.81,26.81,26.75,26.79,555100.0,20.125,20.125,20.08,20.11,555100.0
2014-04-22 10:05:00,26.79,26.89,26.78,26.88,421200.0,20.11,20.1851,20.1025,20.1776,421200.0
2014-04-22 10:10:00,26.88,26.89,26.84,26.86,426700.0,20.1776,20.1851,20.1475,20.1625,426700.0
2014-04-22 10:15:00,26.86,26.87,26.8,26.81,332800.0,20.1625,20.17,20.1175,20.125,332800.0
2014-04-22 10:20:00,26.82,26.84,26.77,26.77,540900.0,20.1325,20.1475,20.095,20.095,540900.0
2014-04-22 10:25:00,26.78,26.8,26.71,26.72,1005000.0,20.1025,20.1175,20.0499,20.0574,1005000.0
2014-04-22 10:30:00,26.72,26.77,26.72,26.73,646600.0,20.0574,20.095,20.0574,20.065,646600.0
2014-04-22 10:35:00,26.73,26.76,26.72,26.75,437300.0,20.065,20.0875,20.0574,20.08,437300.0
2014-04-22 10:40:00,26.75,26.78,26.71,26.78,343100.0,20.08,20.1025,20.0499,20.1025,343100.0
2014-04-22 10:45:00,26.78,26.79,26.75,26.76,405200.0,20.1025,20.11,20.08,20.0875,405200.0
2014-04-22 10:50:00,26.76,26.77,26.71,26.71,424300.0,20.0875,20.095,20.0499,20.0499,424300.0
2014-04-22 10:55:00,26.71,26.73,26.67,26.71,778900.0,20.0499,20.065,20.0199,20.0499,778900.0
2014-04-22 11:00:00,26.71,26.75,26.69,26.71,450400.0,20.0499,20.08,20.0349,20.0499,450400.0
2014-04-22 11:05:00,26.71,26.72,26.66,26.69,357800.0,20.0499,20.0574,20.0124,20.0349,357800.0
2014-04-22 11:10:00,26.69,26.71,26.68,26.7,208600.0,20.0349,20.0499,20.0274,20.0424,208600.0
2014-04-22 11:15:00,26.7,26.7,26.69,26.7,229400.0,20.0424,20.0424,20.0349,20.0424,229400.0
2014-04-22 11:20:00,26.7,26.7,26.67,26.69,265400.0,20.0424,20.0424,20.0199,20.0349,265400.0
2014-04-22 11:25:00,26.68,26.71,26.67,26.67,267400.0,20.0274,20.0499,20.0199,20.0199,267400.0
2014-04-22 11:30:00,26.68,26.7,26.67,26.68,212300.0,20.0274,20.0424,20.0199,20.0274,212300.0
2014-04-22 11:35:00,26.68,26.75,26.68,26.74,271800.0,20.0274,20.08,20.0274,20.0725,271800.0
2014-04-22 11:40:00,26.74,26.75,26.71,26.74,255100.0,20.0725,20.08,20.0499,20.0725,255100.0
2014-04-22 11:45:00,26.73,26.75,26.72,26.74,276200.0,20.065,20.08,20.0574,20.0725,276200.0
2014-04-22 11:50:00,26.74,26.76,26.71,26.71,616500.0,20.0725,20.0875,20.0499,20.0499,616500.0
2014-04-22 11:55:00,26.72,26.72,26.68,26.7,464700.0,20.0574,20.0574,20.0274,20.0424,464700.0
2014-04-22 12:00:00,26.71,26.71,26.67,26.68,213800.0,20.0499,20.0499,20.0199,20.0274,213800.0
2014-04-22 12:05:00,26.67,26.71,26.67,26.71,241100.0,20.0199,20.0499,20.0199,20.0499,241100.0
2014-04-22 12:10:00,26.71,26.74,26.7,26.74,269400.0,20.0499,20.0725,20.0424,20.0725,269400.0
2014-04-22 12:15:00,26.74,26.75,26.73,26.75,134200.0,20.0725,20.08,20.065,20.08,134200.0
2014-04-22 12:20:00,26.75,26.75,26.74,26.75,186000.0,20.08,20.08,20.0725,20.08,186000.0
2014-04-22 12:25:00,26.75,26.75,26.73,26.75,132100.0,20.08,20.08,20.065,20.08,132100.0
2014-04-22 12:30:00,26.75,26.75,26.72,26.73,168900.0,20.08,20.08,20.0574,20.065,168900.0
2014-04-22 12:35:00,26.72,26.75,26.72,26.75,183800.0,20.0574,20.08,20.0574,20.08,183800.0
2014-04-22 12:40:00,26.75,26.77,26.74,26.76,202100.0,20.08,20.095,20.0725,20.0875,202100.0
2014-04-22 12:45:00,26.76,26.76,26.74,26.75,317100.0,20.0875,20.0875,20.0725,20.08,317100.0
2014-04-22 12:50:00,26.75,26.77,26.75,26.77,100400.0,20.08,20.095,20.08,20.095,100400.0
2014-04-22 12:55:00,26.76,26.78,26.75,26.78,185600.0,20.0875,20.1025,20.08,20.1025,185600.0
2014-04-22 13:00:00,26.79,26.79,26.75,26.76,165900.0,20.11,20.11,20.08,20.0875,165900.0
2014-04-22 13:05:00,26.75,26.78,26.75,26.77,140200.0,20.08,20.1025,20.08,20.095,140200.0
2014-04-22 13:10:00,26.77,26.79,26.76,26.77,259500.0,20.095,20.11,20.0875,20.095,259500.0
2014-04-22 13:15:00,26.76,26.78,26.74,26.74,231500.0,20.0875,20.1025,20.0725,20.0725,231500.0
2014-04-22 13:20:00,26.74,26.77,26.74,26.77,95000.0,20.0725,20.095,20.0725,20.095,95000.0
2014-04-22 13:25:00,26.77,26.78,26.76,26.77,94700.0,20.095,20.1025,20.0875,20.095,94700.0
2014-04-22 13:30:00,26.77,26.78,26.76,26.76,97800.0,20.095,20.1025,20.0875,20.0875,97800.0
2014-04-22 13:35:00,26.76,26.8,26.76,26.79,286800.0,20.0875,20.1175,20.0875,20.11,286800.0
2014-04-22 13:40:00,26.79,26.82,26.78,26.81,240600.0,20.11,20.1325,20.1025,20.125,240600.0
2014-04-22 13:45:00,26.8,26.8,26.79,26.8,158400.0,20.1175,20.1175,20.11,20.1175,158400.0
2014-04-22 13:50:00,26.8,26.83,26.8,26.82,201700.0,20.1175,20.14,20.1175,20.1325,201700.0
2014-04-22 13:55:00,26.81,26.82,26.8,26.82,170200.0,20.125,20.1325,20.1175,20.1325,170200.0
2014-04-22 14:00:00,26.82,26.82,26.8,26.8,100600.0,20.1325,20.1325,20.1175,20.1175,100600.0
2014-04-22 14:05:00,26.8,26.81,26.78,26.8,200000.0,20.1175,20.125,20.1025,20.1175,200000.0
2014-04-22 14:10:00,26.8,26.8,26.77,26.78,194500.0,20.1175,20.1175,20.095,20.1025,194500.0
2014-04-22 14:15:00,26.78,26.79,26.77,26.79,118300.0,20.1025,20.11,20.095,20.11,118300.0
2014-04-22 14:20:00,26.78,26.8,26.78,26.8,105800.0,20.1025,20.1175,20.1025,20.1175,105800.0
2014-04-22 14:25:00,26.8,26.81,26.79,26.8,170200.0,20.1175,20.125,20.11,20.1175,170200.0
2014-04-22 14:30:00,26.8,26.81,26.79,26.8,147700.0,20.1175,20.125,20.11,20.1175,147700.0
2014-04-22 14:35:00,26.81,26.82,26.8,26.82,194100.0,20.125,20.1325,20.1175,20.1325,194100.0
2014-04-22 14:40:00,26.82,26.83,26.81,26.83,149900.0,20.1325,20.14,20.125,20.14,149900.0
2014-04-22 14:45:00,26.83,26.85,26.83,26.84,192500.0,20.14,20.155,20.14,20.1475,192500.0
2014-04-22 14:50:00,26.84,26.85,26.82,26.84,540500.0,20.1475,20.155,20.1325,20.1475,540500.0
2014-04-22 14:55:00,26.84,26.84,26.81,26.82,346600.0,20.1475,20.1475,20.125,20.1325,346600.0
2014-04-22 15:00:00,26.82,26.83,26.81,26.83,489300.0,20.1325,20.14,20.125,20.14,489300.0
2014-04-22 15:05:00,26.83,26.83,26.82,26.82,107600.0,20.14,20.14,20.1325,20.1325,107600.0
2014-04-22 15:10:00,26.83,26.83,26.8,26.82,299100.0,20.14,20.14,20.1175,20.1325,299100.0
2014-04-22 15:15:00,26.82,26.82,26.81,26.82,123800.0,20.1325,20.1325,20.125,20.1325,123800.0
2014-04-22 15:20:00,26.82,26.83,26.81,26.83,197100.0,20.1325,20.14,20.125,20.14,197100.0
2014-04-22 15:25:00,26.83,26.83,26.81,26.82,286600.0,20.14,20.14,20.125,20.1325,286600.0
2014-04-22 15:30:00,26.81,26.84,26.81,26.82,245600.0,20.125,20.1475,20.125,20.1325,245600.0
2014-04-22 15:35:00,26.83,26.83,26.82,26.83,237900.0,20.14,20.14,20.1325,20.14,237900.0
2014-04-22 15:40:00,26.82,26.83,26.8,26.82,262500.0,20.1325,20.14,20.1175,20.1325,262500.0
2014-04-22 15:45:00,26.82,26.85,26.81,26.83,371000.0,20.1325,20.155,20.125,20.14,371000.0
2014-04-22 15:50:00,26.84,26.86,26.83,26.83,626600.0,20.1475,20.1625,20.14,20.14,626600.0
2014-04-22 15:55:00,26.83,26.85,26.8,26.84,1448200.0,20.14,20.155,20.1175,20.1475,1448200.0
2014-04-23 09:30:00,26.8,26.95,26.75,26.93,998900.0,20.1175,20.2301,20.08,20.2151,998900.0
2014-04-23 09:35:00,26.92,26.97,26.89,26.92,723700.0,20.2076,20.2451,20.1851,20.2076,723700.0
2014-04-23 09:40:00,26.92,26.97,26.88,26.93,398600.0,20.2076,20.2451,20.1776,20.2151,398600.0
2014-04-23 09:45:00,26.93,26.94,26.88,26.91,570600.0,20.2151,20.2226,20.1776,20.2001,570600.0
2014-04-23 09:50:00,26.9,26.91,26.8,26.82,399600.0,20.1926,20.2001,20.1175,20.1325,399600.0
2014-04-23 09:55:00,26.82,26.87,26.8,26.8,195300.0,20.1325,20.17,20.1175,20.1175,195300.0
2014-04-23 10:00:00,26.8,26.84,26.77,26.78,446600.0,20.1175,20.1475,20.095,20.1025,446600.0
2014-04-23 10:05:00,26.78,26.78,26.72,26.74,672500.0,20.1025,20.1025,20.0574,20.0725,672500.0
2014-04-23 10:10:00,26.74,26.82,26.74,26.77,396900.0,20.0725,20.1325,20.0725,20.095,396900.0
2014-04-23 10:15:00,26.76,26.83,26.75,26.79,480200.0,20.0875,20.14,20.08,20.11,480200.0
2014-04-23 10:20:00,26.79,26.87,26.79,26.85,385700.0,20.11,20.17,20.11,20.155,385700.0
2014-04-23 10:25:00,26.85,26.87,26.81,26.81,400200.0,20.155,20.17,20.125,20.125,400200.0
2014-04-23 10:30:00,26.82,26.84,26.78,26.8,366200.0,20.1325,20.1475,20.1025,20.1175,366200.0
2014-04-23 10:35:00,26.81,26.87,26.79,26.82,266000.0,20.125,20.17,20.11,20.1325,266000.0
2014-04-23 10:40:00,26.83,26.86,26.82,26.83,242700.0,20.14,20.1625,20.1325,20.14,242700.0
2014-04-23 10:45:00,26.83,26.85,26.81,26.83,222400.0,20.14,20.155,20.125,20.14,222400.0
2014-04-23 10:50:00,26.83,26.83,26.81,26.83,137800.0,20.14,20.14,20.125,20.14,137800.0
2014-04-23 10:55:00,26.83,26.84,26.81,26.82,171000.0,20.14,20.1475,20.125,20.1325,171000.0
2014-04-23 11:00:00,26.81,26.82,26.77,26.77,352800.0,20.125,20.1325,20.095,20.095,352800.0
2014-04-23 11:05:00,26.77,26.8,26.76,26.79,251800.0,20.095,20.1175,20.0875,20.11,251800.0
2014-04-23 11:10:00,26.79,26.81,26.75,26.76,263800.0,20.11,20.125,20.08,20.0875,263800.0
2014-04-23 11:15:00,26.76,26.78,26.74,26.75,355400.0,20.0875,20.1025,20.0725,20.08,355400.0
2014-04-23 11:20:00,26.74,26.79,26.74,26.76,205500.0,20.0725,20.11,20.0725,20.0875,205500.0
2014-04-23 11:25:00,26.76,26.8,26.76,26.8,202900.0,20.0875,20.1175,20.0875,20.1175,202900.0
2014-04-23 11:30:00,26.8,26.81,26.78,26.78,195700.0,20.1175,20.125,20.1025,20.1025,195700.0
2014-04-23 11:35:00,26.78,26.81,26.78,26.79,132300.0,20.1025,20.125,20.1025,20.11,132300.0
2014-04-23 11:40:00,26.79,26.8,26.78,26.8,149600.0,20.11,20.1175,20.1025,20.1175,149600.0
2014-04-23 11:45:00,26.8,26.81,26.78,26.8,181000.0,20.1175,20.125,20.1025,20.1175,181000.0
2014-04-23 11:50:00,26.8,26.81,26.78,26.8,266600.0,20.1175,20.125,20.1025,20.1175,266600.0
2014-04-23 11:55:00,26.8,26.81,26.79,26.8,91000.0,20.1175,20.125,20.11,20.1175,91000.0
2014-04-23 12:00:00,26.81,26.82,26.8,26.81,138600.0,20.125,20.1325,20.1175,20.125,138600.0
2014-04-23 12:05:00,26.81,26.82,26.8,26.8,243900.0,20.125,20.1325,20.1175,20.1175,243900.0
2014-04-23 12:10:00,26.8,26.81,26.76,26.76,337500.0,20.1175,20.125,20.0875,20.0875,337500.0
2014-04-23 12:15:00,26.76,26.76,26.72,26.72,394000.0,20.0875,20.0875,20.0574,20.0574,394000.0
2014-04-23 12:20:00,26.73,26.78,26.72,26.78,216200.0,20.065,20.1025,20.0574,20.1025,216200.0
2014-04-23 12:25:00,26.78,26.78,26.74,26.77,219400.0,20.1025,20.1025,20.0725,20.095,219400.0
2014-04-23 12:30:00,26.77,26.8,26.75,26.77,333500.0,20.095,20.1175,20.08,20.095,333500.0
2014-04-23 12:35:00,26.77,26.78,26.75,26.75,201200.0,20.095,20.1025,20.08,20.08,201200.0
2014-04-23 12:40:00,26.75,26.79,26.75,26.75,318800.0,20.08,20.11,20.08,20.08,318800.0
2014-04-23 12:45:00,26.76,26.78,26.75,26.76,124200.0,20.0875,20.1025,20.08,20.0875,124200.0
2014-04-23 12:50:00,26.76,26.77,26.75,26.75,253700.0,20.0875,20.095,20.08,20.08,253700.0
2014-04-23 12:55:00,26.76,26.8,26.75,26.77,168600.0,20.0875,20.1175,20.08,20.095,168600.0
2014-04-23 13:00:00,26.77,26.8,26.76,26.8,123200.0,20.095,20.1175,20.0875,20.1175,123200.0
2014-04-23 13:05:00,26.8,26.8,26.74,26.76,352800.0,20.1175,20.1175,20.0725,20.0875,352800.0
2014-04-23 13:10:00,26.76,26.76,26.74,26.76,184700.0,20.0875,20.0875,20.0725,20.0875,184700.0
2014-04-23 13:15:00,26.76,26.8,26.75,26.8,112400.0,20.0875,20.1175,20.08,20.1175,112400.0
2014-04-23 13:20:00,26.8,26.81,26.79,26.81,89200.0,20.1175,20.125,20.11,20.125,89200.0
2014-04-23 13:25:00,26.81,26.84,26.8,26.82,158700.0,20.125,20.1475,20.1175,20.1325,158700.0
2014-04-23 13:30:00,26.82,26.83,26.81,26.81,105900.0,20.1325,20.14,20.125,20.125,105900.0
2014-04-23 13:35:00,26.81,26.82,26.78,26.79,150500.0,20.125,20.1325,20.1025,20.11,150500.0
2014-04-23 13:40:00,26.79,26.8,26.78,26.8,66300.0,20.11,20.1175,20.1025,20.1175,66300.0
2014-04-23 13:45:00,26.8,26.8,26.77,26.78,138500.0,20.1175,20.1175,20.095,20.1025,138500.0
2014-04-23 13:50:00,26.78,26.8,26.76,26.79,179900.0,20.1025,20.1175,20.0875,20.11,179900.0
2014-04-23 13:55:00,26.79,26.79,26.77,26.77,94400.0,20.11,20.11,20.095,20.095,94400.0
2014-04-23 14:00:00,26.77,26.78,26.75,26.78,181500.0,20.095,20.1025,20.08,20.1025,181500.0
2014-04-23 14:05:00,26.78,26.81,26.77,26.81,105800.0,20.1025,20.125,20.095,20.125,105800.0
2014-04-23 14:10:00,26.81,26.81,26.78,26.79,147200.0,20.125,20.125,20.1025,20.11,147200.0
2014-04-23 14:15:00,26.78,26.79,26.75,26.76,149100.0,20.1025,20.11,20.08,20.0875,149100.0
2014-04-23 14:20:00,26.76,26.76,26.75,26.76,81400.0,20.0875,20.0875,20.08,20.0875,81400.0
2014-04-23 14:25:00,26.75,26.79,26.75,26.79,138600.0,20.08,20.11,20.08,20.11,138600.0
2014-04-23 14:30:00,26.79,26.79,26.78,26.79,94200.0,20.11,20.11,20.1025,20.11,94200.0
2014-04-23 14:35:00,26.79,26.79,26.77,26.78,113700.0,20.11,20.11,20.095,20.1025,113700.0
2014-04-23 14:40:00,26.78,26.78,26.76,26.76,94400.0,20.1025,20.1025,20.0875,20.0875,94400.0
2014-04-23 14:45:00,26.77,26.78,26.76,26.78,183500.0,20.095,20.1025,20.0875,20.1025,183500.0
2014-04-23 14:50:00,26.78,26.81,26.78,26.79,267800.0,20.1025,20.125,20.1025,20.11,267800.0
2014-04-23 14:55:00,26.8,26.8,26.78,26.79,114200.0,20.1175,20.1175,20.1025,20.11,114200.0
2014-04-23 15:00:00,26.79,26.79,26.75,26.75,312300.0,20.11,20.11,20.08,20.08,312300.0
2014-04-23 15:05:00,26.76,26.78,26.75,26.76,328300.0,20.0875,20.1025,20.08,20.0875,328300.0
2014-04-23 15:10:00,26.76,26.77,26.72,26.73,380800.0,20.0875,20.095,20.0574,20.065,380800.0
2014-04-23 15:15:00,26.73,26.75,26.72,26.75,176300.0,20.065,20.08,20.0574,20.08,176300.0
2014-04-23 15:20:00,26.75,26.75,26.74,26.75,248200.0,20.08,20.08,20.0725,20.08,248200.0
2014-04-23 15:25:00,26.75,26.76,26.72,26.73,491400.0,20.08,20.0875,20.0574,20.065,491400.0
2014-04-23 15:30:00,26.74,26.76,26.73,26.76,165400.0,20.0725,20.0875,20.065,20.0875,165400.0
2014-04-23 15:35:00,26.76,26.79,26.75,26.79,210900.0,20.0875,20.11,20.08,20.11,210900.0
2014-04-23 15:40:00,26.79,26.79,26.77,26.78,310400.0,20.11,20.11,20.095,20.1025,310400.0
2014-04-23 15:45:00,26.77,26.78,26.77,26.77,305700.0,20.095,20.1025,20.095,20.095,305700.0
2014-04-23 15:50:00,26.77,26.78,26.77,26.77,451500.0,20.095,20.1025,20.095,20.095,451500.0
2014-04-23 15:55:00,26.78,26.79,26.75,26.76,1260500.0,20.1025,20.11,20.08,20.0875,1260500.0
2014-04-24 09:30:00,26.86,26.9,26.77,26.77,1724700.0,20.1625,20.1926,20.095,20.095,1724700.0
2014-04-24 09:35:00,26.76,26.78,26.64,26.78,1314200.0,20.0875,20.1025,19.9974,20.1025,1314200.0
2014-04-24 09:40:00,26.79,26.85,26.73,26.83,880400.0,20.11,20.155,20.065,20.14,880400.0
2014-04-24 09:45:00,26.83,26.89,26.78,26.82,814300.0,20.14,20.1851,20.1025,20.1325,814300.0
2014-04-24 09:50:00,26.81,26.9,26.79,26.89,406300.0,20.125,20.1926,20.11,20.1851,406300.0
2014-04-24 09:55:00,26.89,26.9,26.81,26.89,473500.0,20.1851,20.1926,20.125,20.1851,473500.0
2014-04-24 10:00:00,26.89,26.95,26.89,26.94,695500.0,20.1851,20.2301,20.1851,20.2226,695500.0
2014-04-24 10:05:00,26.93,26.94,26.81,26.85,813600.0,20.2151,20.2226,20.125,20.155,813600.0
2014-04-24 10:10:00,26.85,26.86,26.81,26.85,504300.0,20.155,20.1625,20.125,20.155,504300.0
2014-04-24 10:15:00,26.86,26.95,26.84,26.95,437700.0,20.1625,20.2301,20.1475,20.2301,437700.0
2014-04-24 10:20:00,26.94,26.96,26.87,26.88,336400.0,20.2226,20.2376,20.17,20.1776,336400.0
2014-04-24 10:25:00,26.87,26.9,26.8,26.82,330700.0,20.17,20.1926,20.1175,20.1325,330700.0
2014-04-24 10:30:00,26.81,26.88,26.8,26.87,408900.0,20.125,20.1776,20.1175,20.17,408900.0
2014-04-24 10:35:00,26.87,26.94,26.87,26.89,344100.0,20.17,20.2226,20.17,20.1851,344100.0
2014-04-24 10:40:00,26.89,26.9,26.84,26.86,244200.0,20.1851,20.1926,20.1475,20.1625,244200.0
2014-04-24 10:45:00,26.86,26.88,26.83,26.85,213000.0,20.1625,20.1776,20.14,20.155,213000.0
2014-04-24 10:50:00,26.85,26.86,26.82,26.85,209900.0,20.155,20.1625,20.1325,20.155,209900.0
2014-04-24 10:55:00,26.86,26.9,26.85,26.88,180700.0,20.1625,20.1926,20.155,20.1776,180700.0
2014-04-24 11:00:00,26.87,26.92,26.85,26.92,256900.0,20.17,20.2076,20.155,20.2076,256900.0
2014-04-24 11:05:00,26.92,26.96,26.91,26.94,337100.0,20.2076,20.2376,20.2001,20.2226,337100.0
2014-04-24 11:10:00,26.94,26.96,26.9,26.91,322900.0,20.2226,20.2376,20.1926,20.2001,322900.0
2014-04-24 11:15:00,26.91,26.92,26.89,26.89,231500.0,20.2001,20.2076,20.1851,20.1851,231500.0
2014-04-24 11:20:00,26.89,26.95,26.89,26.93,219600.0,20.1851,20.2301,20.1851,20.2151,219600.0
2014-04-24 11:25:00,26.92,26.93,26.91,26.92,88000.0,20.2076,20.2151,20.2001,20.2076,88000.0
2014-04-24 11:30:00,26.92,26.95,26.92,26.92,195700.0,20.2076,20.2301,20.2076,20.2076,195700.0
2014-04-24 11:35:00,26.92,26.93,26.9,26.91,276500.0,20.2076,20.2151,20.1926,20.2001,276500.0
2014-04-24 11:40:00,26.9,26.91,26.89,26.89,205400.0,20.1926,20.2001,20.1851,20.1851,205400.0
2014-04-24 11:45:00,26.9,26.9,26.88,26.89,168100.0,20.1926,20.1926,20.1776,20.1851,168100.0
2014-04-24 11:50:00,26.88,26.89,26.84,26.85,208100.0,20.1776,20.1851,20.1475,20.155,208100.0
2014-04-24 11:55:00,26.85,26.88,26.84,26.84,117700.0,20.155,20.1776,20.1475,20.1475,117700.0
2014-04-24 12:00:00,26.85,26.89,26.85,26.87,202500.0,20.155,20.1851,20.155,20.17,202500.0
2014-04-24 12:05:00,26.87,26.89,26.86,26.87,72800.0,20.17,20.1851,20.1625,20.17,72800.0
2014-04-24 12:10:00,26.88,26.89,26.87,26.88,56000.0,20.1776,20.1851,20.17,20.1776,56000.0
2014-04-24 12:15:00,26.88,26.89,26.86,26.86,126300.0,20.1776,20.1851,20.1625,20.1625,126300.0
2014-04-24 12:20:00,26.86,26.9,26.85,26.89,173700.0,20.1625,20.1926,20.155,20.1851,173700.0
2014-04-24 12:25:00,26.89,26.9,26.87,26.88,184800.0,20.1851,20.1926,20.17,20.1776,184800.0
2014-04-24 12:30:00,26.88,26.89,26.88,26.88,74400.0,20.1776,20.1851,20.1776,20.1776,74400.0
2014-04-24 12:35:00,26.89,26.9,26.88,26.89,189400.0,20.1851,20.1926,20.1776,20.1851,189400.0
2014-04-24 12:40:00,26.89,26.9,26.89,26.89,90300.0,20.1851,20.1926,20.1851,20.1851,90300.0
2014-04-24 12:45:00,26.89,26.9,26.88,26.89,133400.0,20.1851,20.1926,20.1776,20.1851,133400.0
2014-04-24 12:50:00,26.89,26.9,26.88,26.9,103900.0,20.1851,20.1926,20.1776,20.1926,103900.0
2014-04-24 12:55:00,26.89,26.9,26.89,26.89,58900.0,20.1851,20.1926,20.1851,20.1851,58900.0
2014-04-24 13:00:00,26.9,26.9,26.85,26.86,212400.0,20.1926,20.1926,20.155,20.1625,212400.0
2014-04-24 13:05:00,26.86,26.87,26.86,26.86,68700.0,20.1625,20.17,20.1625,20.1625,68700.0
2014-04-24 13:10:00,26.86,26.87,26.84,26.84,111100.0,20.1625,20.17,20.1475,20.1475,111100.0
2014-04-24 13:15:00,26.84,26.85,26.83,26.85,147100.0,20.1475,20.155,20.14,20.155,147100.0
2014-04-24 13:20:00,26.85,26.85,26.84,26.84,57700.0,20.155,20.155,20.1475,20.1475,57700.0
2014-04-24 13:25:00,26.84,26.86,26.84,26.86,56600.0,20.1475,20.1625,20.1475,20.1625,56600.0
2014-04-24 13:30:00,26.86,26.86,26.82,26.83,103500.0,20.1625,20.1625,20.1325,20.14,103500.0
2014-04-24 13:35:00,26.83,26.84,26.78,26.78,227500.0,20.14,20.1475,20.1025,20.1025,227500.0
2014-04-24 13:40:00,26.78,26.83,26.76,26.83,296000.0,20.1025,20.14,20.0875,20.14,296000.0
2014-04-24 13:45:00,26.83,26.83,26.79,26.8,132800.0,20.14,20.14,20.11,20.1175,132800.0
2014-04-24 13:50:00,26.8,26.82,26.79,26.8,108800.0,20.1175,20.1325,20.11,20.1175,108800.0
2014-04-24 13:55:00,26.8,26.81,26.78,26.79,81500.0,20.1175,20.125,20.1025,20.11,81500.0
2014-04-24 14:00:00,26.8,26.83,26.79,26.82,167800.0,20.1175,20.14,20.11,20.1325,167800.0
2014-04-24 14:05:00,26.83,26.85,26.81,26.81,181100.0,20.14,20.155,20.125,20.125,181100.0
2014-04-24 14:10:00,26.82,26.83,26.8,26.83,196800.0,20.1325,20.14,20.1175,20.14,196800.0
2014-04-24 14:15:00,26.83,26.83,26.8,26.82,258300.0,20.14,20.14,20.1175,20.1325,258300.0
2014-04-24 14:20:00,26.83,26.85,26.81,26.82,237800.0,20.14,20.155,20.125,20.1325,237800.0
2014-04-24 14:25:00,26.81,26.84,26.81,26.84,242200.0,20.125,20.1475,20.125,20.1475,242200.0
2014-04-24 14:30:00,26.84,26.86,26.82,26.85,207000.0,20.1475,20.1625,20.1325,20.155,207000.0
2014-04-24 14:35:00,26.85,26.86,26.83,26.86,111900.0,20.155,20.1625,20.14,20.1625,111900.0
2014-04-24 14:40:00,26.86,26.86,26.82,26.82,207100.0,20.1625,20.1625,20.1325,20.1325,207100.0
2014-04-24 14:45:00,26.82,26.83,26.81,26.83,152100.0,20.1325,20.14,20.125,20.14,152100.0
2014-04-24 14:50:00,26.82,26.83,26.82,26.82,47500.0,20.1325,20.14,20.1325,20.1325,47500.0
2014-04-24 14:55:00,26.83,26.84,26.8,26.84,167200.0,20.14,20.1475,20.1175,20.1475,167200.0
2014-04-24 15:00:00,26.84,26.85,26.82,26.82,317000.0,20.1475,20.155,20.1325,20.1325,317000.0
2014-04-24 15:05:00,26.82,26.83,26.8,26.8,188500.0,20.1325,20.14,20.1175,20.1175,188500.0
2014-04-24 15:10:00,26.8,26.82,26.79,26.81,156300.0,20.1175,20.1325,20.11,20.125,156300.0
2014-04-24 15:15:00,26.8,26.82,26.8,26.81,198200.0,20.1175,20.1325,20.1175,20.125,198200.0
2014-04-24 15:20:00,26.81,26.82,26.79,26.79,115700.0,20.125,20.1325,20.11,20.11,115700.0
2014-04-24 15:25:00,26.79,26.8,26.76,26.76,300800.0,20.11,20.1175,20.0875,20.0875,300800.0
2014-04-24 15:30:00,26.76,26.77,26.72,26.74,563000.0,20.0875,20.095,20.0574,20.0725,563000.0
2014-04-24 15:35:00,26.74,26.75,26.73,26.75,200500.0,20.0725,20.08,20.065,20.08,200500.0
2014-04-24 15:40:00,26.75,26.76,26.73,26.74,416500.0,20.08,20.0875,20.065,20.0725,416500.0
2014-04-24 15:45:00,26.75,26.75,26.72,26.75,517300.0,20.08,20.08,20.0574,20.08,517300.0
2014-04-24 15:50:00,26.75,26.76,26.75,26.75,625400.0,20.08,20.0875,20.08,20.08,625400.0
2014-04-24 15:55:00,26.75,26.76,26.73,26.75,1203300.0,20.08,20.0875,20.065,20.08,1203300.0
2014-04-25 09:30:00,26.65,26.72,26.58,26.64,1009800.0,20.0049,20.0574,19.9524,19.9974,1009800.0
2014-04-25 09:35:00,26.65,26.65,26.52,26.55,807500.0,20.0049,20.0049,19.9073,19.9298,807500.0
2014-04-25 09:40:00,26.54,26.55,26.51,26.53,551900.0,19.9223,19.9298,19.8998,19.9148,551900.0
2014-04-25 09:45:00,26.52,26.54,26.45,26.45,637000.0,19.9073,19.9223,19.8548,19.8548,637000.0
2014-04-25 09:50:00,26.46,26.51,26.45,26.47,298700.0,19.8623,19.8998,19.8548,19.8698,298700.0
2014-04-25 09:55:00,26.46,26.51,26.44,26.49,375700.0,19.8623,19.8998,19.8473,19.8848,375700.0
2014-04-25 10:00:00,26.5,26.5,26.4,26.43,762200.0,19.8923,19.8923,19.8172,19.8398,762200.0
2014-04-25 10:05:00,26.43,26.45,26.33,26.41,1046600.0,19.8398,19.8548,19.7647,19.8247,1046600.0
2014-04-25 10:10:00,26.41,26.43,26.35,26.37,806200.0,19.8247,19.8398,19.7797,19.7947,806200.0
2014-04-25 10:15:00,26.37,26.39,26.35,26.35,535900.0,19.7947,19.8097,19.7797,19.7797,535900.0
2014-04-25 10:20:00,26.36,26.4,26.35,26.38,610900.0,19.7872,19.8172,19.7797,19.8022,610900.0
2014-04-25 10:25:00,26.39,26.43,26.37,26.4,335000.0,19.8097,19.8398,19.7947,19.8172,335000.0
2014-04-25 10:30:00,26.39,26.4,26.34,26.37,634000.0,19.8097,19.8172,19.7722,19.7947,634000.0
2014-04-25 10:35:00,26.37,26.38,26.25,26.29,757100.0,19.7947,19.8022,19.7046,19.7347,757100.0
2014-04-25 10:40:00,26.29,26.29,26.24,26.25,654800.0,19.7347,19.7347,19.6971,19.7046,654800.0
2014-04-25 10:45:00,26.25,26.33,26.24,26.32,365300.0,19.7046,19.7647,19.6971,19.7572,365300.0
2014-04-25 10:50:00,26.33,26.35,26.28,26.3,356000.0,19.7647,19.7797,19.7272,19.7422,356000.0
2014-04-25 10:55:00,26.3,26.3,26.26,26.29,316800.0,19.7422,19.7422,19.7121,19.7347,316800.0
2014-04-25 11:00:00,26.29,26.3,26.25,26.26,376100.0,19.7347,19.7422,19.7046,19.7121,376100.0
2014-04-25 11:05:00,26.26,26.27,26.21,26.24,399500.0,19.7121,19.7197,19.6746,19.6971,399500.0
2014-04-25 11:10:00,26.24,26.26,26.21,26.23,448600.0,19.6971,19.7121,19.6746,19.6896,448600.0
2014-04-25 11:15:00,26.23,26.3,26.22,26.3,707600.0,19.6896,19.7422,19.6821,19.7422,707600.0
2014-04-25 11:20:00,26.3,26.31,26.28,26.3,552800.0,19.7422,19.7497,19.7272,19.7422,552800.0
2014-04-25 11:25:00,26.3,26.3,26.26,26.29,331700.0,19.7422,19.7422,19.7121,19.7347,331700.0
2014-04-25 11:30:00,26.3,26.33,26.28,26.28,385000.0,19.7422,19.7647,19.7272,19.7272,385000.0
2014-04-25 11:35:00,26.29,26.35,26.28,26.33,347700.0,19.7347,19.7797,19.7272,19.7647,347700.0
2014-04-25 11:40:00,26.32,26.34,26.3,26.32,242500.0,19.7572,19.7722,19.7422,19.7572,242500.0
2014-04-25 11:45:00,26.31,26.33,26.3,26.32,207300.0,19.7497,19.7647,19.7422,19.7572,207300.0
2014-04-25 11:50:00,26.31,26.39,26.31,26.38,181300.0,19.7497,19.8097,19.7497,19.8022,181300.0
2014-04-25 11:55:00,26.39,26.41,26.32,26.33,447300.0,19.8097,19.8247,19.7572,19.7647,447300.0
2014-04-25 12:00:00,26.33,26.36,26.32,26.34,155200.0,19.7647,19.7872,19.7572,19.7722,155200.0
2014-04-25 12:05:00,26.35,26.35,26.31,26.33,207300.0,19.7797,19.7797,19.7497,19.7647,207300.0
2014-04-25 12:10:00,26.32,26.34,26.3,26.3,258100.0,19.7572,19.7722,19.7422,19.7422,258100.0
2014-04-25 12:15:00,26.31,26.33,26.3,26.31,116000.0,19.7497,19.7647,19.7422,19.7497,116000.0
2014-04-25 12:20:00,26.31,26.32,26.3,26.31,181600.0,19.7497,19.7572,19.7422,19.7497,181600.0
2014-04-25 12:25:00,26.3,26.33,26.3,26.3,121200.0,19.7422,19.7647,19.7422,19.7422,121200.0
2014-04-25 12:30:00,26.3,26.33,26.3,26.31,156000.0,19.7422,19.7647,19.7422,19.7497,156000.0
2014-04-25 12:35:00,26.31,26.31,26.28,26.29,375800.0,19.7497,19.7497,19.7272,19.7347,375800.0
2014-04-25 12:40:00,26.29,26.3,26.25,26.27,303600.0,19.7347,19.7422,19.7046,19.7197,303600.0
2014-04-25 12:45:00,26.27,26.29,26.26,26.27,207600.0,19.7197,19.7347,19.7121,19.7197,207600.0
2014-04-25 12:50:00,26.28,26.3,26.27,26.3,92200.0,19.7272,19.7422,19.7197,19.7422,92200.0
2014-04-25 12:55:00,26.3,26.32,26.26,26.27,462900.0,19.7422,19.7572,19.7121,19.7197,462900.0
2014-04-25 13:00:00,26.27,26.29,26.26,26.27,128700.0,19.7197,19.7347,19.7121,19.7197,128700.0
2014-04-25 13:05:00,26.26,26.28,26.25,26.28,133500.0,19.7121,19.7272,19.7046,19.7272,133500.0
2014-04-25 13:10:00,26.28,26.28,26.23,26.23,302500.0,19.7272,19.7272,19.6896,19.6896,302500.0
2014-04-25 13:15:00,26.24,26.24,26.22,26.23,152700.0,19.6971,19.6971,19.6821,19.6896,152700.0
2014-04-25 13:20:00,26.22,26.23,26.19,26.22,289500.0,19.6821,19.6896,19.6596,19.6821,289500.0
2014-04-25 13:25:00,26.22,26.25,26.21,26.23,144800.0,19.6821,19.7046,19.6746,19.6896,144800.0
2014-04-25 13:30:00,26.23,26.24,26.21,26.23,214500.0,19.6896,19.6971,19.6746,19.6896,214500.0
2014-04-25 13:35:00,26.23,26.23,26.2,26.2,167400.0,19.6896,19.6896,19.6671,19.6671,167400.0
2014-04-25 13:40:00,26.21,26.22,26.19,26.21,364000.0,19.6746,19.6821,19.6596,19.6746,364000.0
2014-04-25 13:45:00,26.22,26.23,26.2,26.21,277100.0,19.6821,19.6896,19.6671,19.6746,277100.0
2014-04-25 13:50:00,26.21,26.23,26.2,26.22,130500.0,19.6746,19.6896,19.6671,19.6821,130500.0
2014-04-25 13:55:00,26.21,26.23,26.21,26.23,115500.0,19.6746,19.6896,19.6746,19.6896,115500.0
2014-04-25 14:00:00,26.22,26.23,26.2,26.21,282300.0,19.6821,19.6896,19.6671,19.6746,282300.0
2014-04-25 14:05:00,26.21,26.24,26.2,26.24,166300.0,19.6746,19.6971,19.6671,19.6971,166300.0
2014-04-25 14:10:00,26.24,26.24,26.21,26.22,331900.0,19.6971,19.6971,19.6746,19.6821,331900.0
2014-04-25 14:15:00,26.23,26.27,26.22,26.26,285000.0,19.6896,19.7197,19.6821,19.7121,285000.0
2014-04-25 14:20:00,26.26,26.3,26.25,26.3,300700.0,19.7121,19.7422,19.7046,19.7422,300700.0
2014-04-25 14:25:00,26.3,26.31,26.24,26.24,264100.0,19.7422,19.7497,19.6971,19.6971,264100.0
2014-04-25 14:30:00,26.24,26.27,26.22,26.27,163500.0,19.6971,19.7197,19.6821,19.7197,163500.0
2014-04-25 14:35:00,26.27,26.33,26.27,26.31,255800.0,19.7197,19.7647,19.7197,19.7497,255800.0
2014-04-25 14:40:00,26.31,26.31,26.28,26.28,217300.0,19.7497,19.7497,19.7272,19.7272,217300.0
2014-04-25 14:45:00,26.29,26.29,26.27,26.29,215100.0,19.7347,19.7347,19.7197,19.7347,215100.0
2014-04-25 14:50:00,26.29,26.3,26.27,26.27,386400.0,19.7347,19.7422,19.7197,19.7197,386400.0
2014-04-25 14:55:00,26.27,26.28,26.24,26.25,292600.0,19.7197,19.7272,19.6971,19.7046,292600.0
2014-04-25 15:00:00,26.25,26.27,26.23,26.27,408500.0,19.7046,19.7197,19.6896,19.7197,408500.0
2014-04-25 15:05:00,26.27,26.27,26.23,26.23,351500.0,19.7197,19.7197,19.6896,19.6896,351500.0
2014-04-25 15:10:00,26.24,26.24,26.21,26.23,397900.0,19.6971,19.6971,19.6746,19.6896,397900.0
2014-04-25 15:15:00,26.24,26.25,26.22,26.25,511100.0,19.6971,19.7046,19.6821,19.7046,511100.0
2014-04-25 15:20:00,26.25,26.27,26.24,26.27,302700.0,19.7046,19.7197,19.6971,19.7197,302700.0
2014-04-25 15:25:00,26.27,26.29,26.26,26.29,443100.0,19.7197,19.7347,19.7121,19.7347,443100.0
2014-04-25 15:30:00,26.29,26.31,26.28,26.29,502300.0,19.7347,19.7497,19.7272,19.7347,502300.0
2014-04-25 15:35:00,26.29,26.31,26.28,26.3,476900.0,19.7347,19.7497,19.7272,19.7422,476900.0
2014-04-25 15:40:00,26.3,26.31,26.25,26.27,737000.0,19.7422,19.7497,19.7046,19.7197,737000.0
2014-04-25 15:45:00,26.27,26.31,26.26,26.3,554400.0,19.7197,19.7497,19.7121,19.7422,554400.0
2014-04-25 15:50:00,26.29,26.3,26.27,26.28,644800.0,19.7347,19.7422,19.7197,19.7272,644800.0
2014-04-25 15:55:00,26.28,26.28,26.25,26.26,1518700.0,19.7272,19.7272,19.7046,19.7121,1518700.0
2014-04-28 09:30:00,26.17,26.37,26.12,26.35,1498400.0,19.6446,19.7947,19.6071,19.7797,1498400.0
2014-04-28 09:35:00,26.35,26.39,26.27,26.3,655000.0,19.7797,19.8097,19.7197,19.7422,655000.0
2014-04-28 09:40:00,26.31,26.34,26.25,26.3,840500.0,19.7497,19.7722,19.7046,19.7422,840500.0
2014-04-28 09:45:00,26.29,26.34,26.24,26.24,624900.0,19.7347,19.7722,19.6971,19.6971,624900.0
2014-04-28 09:50:00,26.25,26.36,26.24,26.34,782000.0,19.7046,19.7872,19.6971,19.7722,782000.0
2014-04-28 09:55:00,26.35,26.35,26.27,26.29,610000.0,19.7797,19.7797,19.7197,19.7347,610000.0
2014-04-28 10:00:00,26.29,26.3,26.24,26.25,343800.0,19.7347,19.7422,19.6971,19.7046,343800.0
2014-04-28 10:05:00,26.24,26.26,26.2,26.24,328300.0,19.6971,19.7121,19.6671,19.6971,328300.0
2014-04-28 10:10:00,26.24,26.3,26.24,26.27,379000.0,19.6971,19.7422,19.6971,19.7197,379000.0
2014-04-28 10:15:00,26.28,26.36,26.27,26.35,539100.0,19.7272,19.7872,19.7197,19.7797,539100.0
2014-04-28 10:20:00,26.35,26.37,26.33,26.35,241500.0,19.7797,19.7947,19.7647,19.7797,241500.0
2014-04-28 10:25:00,26.35,26.37,26.28,26.31,245800.0,19.7797,19.7947,19.7272,19.7497,245800.0
2014-04-28 10:30:00,26.31,26.37,26.31,26.36,279400.0,19.7497,19.7947,19.7497,19.7872,279400.0
2014-04-28 10:35:00,26.36,26.37,26.28,26.28,187300.0,19.7872,19.7947,19.7272,19.7272,187300.0
2014-04-28 10:40:00,26.29,26.35,26.29,26.3,277300.0,19.7347,19.7797,19.7347,19.7422,277300.0
2014-04-28 10:45:00,26.31,26.32,26.27,26.27,228100.0,19.7497,19.7572,19.7197,19.7197,228100.0
2014-04-28 10:50:00,26.27,26.29,26.21,26.21,531300.0,19.7197,19.7347,19.6746,19.6746,531300.0
2014-04-28 10:55:00,26.21,26.24,26.19,26.21,514200.0,19.6746,19.6971,19.6596,19.6746,514200.0
2014-04-28 11:00:00,26.2,26.24,26.18,26.19,369700.0,19.6671,19.6971,19.6521,19.6596,369700.0
2014-04-28 11:05:00,26.19,26.21,26.16,26.19,310000.0,19.6596,19.6746,19.6371,19.6596,310000.0
2014-04-28 11:10:00,26.19,26.2,26.13,26.14,287300.0,19.6596,19.6671,19.6146,19.6221,287300.0
2014-04-28 11:15:00,26.13,26.14,26.09,26.1,435600.0,19.6146,19.6221,19.5845,19.592,435600.0
2014-04-28 11:20:00,26.1,26.14,26.1,26.12,569800.0,19.592,19.6221,19.592,19.6071,569800.0
2014-04-28 11:25:00,26.11,26.15,26.07,26.09,393600.0,19.5995,19.6296,19.5695,19.5845,393600.0
2014-04-28 11:30:00,26.09,26.14,26.08,26.1,410100.0,19.5845,19.6221,19.577,19.592,410100.0
2014-04-28 11:35:00,26.1,26.17,26.09,26.16,470600.0,19.592,19.6446,19.5845,19.6371,470600.0
2014-04-28 11:40:00,26.16,26.17,26.12,26.13,261900.0,19.6371,19.6446,19.6071,19.6146,261900.0
2014-04-28 11:45:00,26.13,26.18,26.12,26.16,353300.0,19.6146,19.6521,19.6071,19.6371,353300.0
2014-04-28 11:50:00,26.16,26.19,26.15,26.18,247900.0,19.6371,19.6596,19.6296,19.6521,247900.0
2014-04-28 11:55:00,26.17,26.18,26.09,26.14,382700.0,19.6446,19.6521,19.5845,19.6221,382700.0
2014-04-28 12:00:00,26.14,26.19,26.12,26.18,143000.0,19.6221,19.6596,19.6071,19.6521,143000.0
2014-04-28 12:05:00,26.19,26.2,26.13,26.14,234300.0,19.6596,19.6671,19.6146,19.6221,234300.0
2014-04-28 12:10:00,26.13,26.2,26.13,26.18,176300.0,19.6146,19.6671,19.6146,19.6521,176300.0
2014-04-28 12:15:00,26.18,26.21,26.17,26.17,214300.0,19.6521,19.6746,19.6446,19.6446,214300.0
2014-04-28 12:20:00,26.18,26.19,26.13,26.15,146900.0,19.6521,19.6596,19.6146,19.6296,146900.0
2014-04-28 12:25:00,26.14,26.18,26.11,26.15,285400.0,19.6221,19.6521,19.5995,19.6296,285400.0
2014-04-28 12:30:00,26.15,26.17,26.13,26.14,265600.0,19.6296,19.6446,19.6146,19.6221,265600.0
2014-04-28 12:35:00,26.14,26.15,26.1,26.1,173700.0,19.6221,19.6296,19.592,19.592,173700.0
2014-04-28 12:40:00,26.1,26.17,26.1,26.14,165200.0,19.592,19.6446,19.592,19.6221,165200.0
2014-04-28 12:45:00,26.15,26.19,26.15,26.19,145500.0,19.6296,19.6596,19.6296,19.6596,145500.0
2014-04-28 12:50:00,26.19,26.19,26.14,26.17,343500.0,19.6596,19.6596,19.6221,19.6446,343500.0
2014-04-28 12:55:00,26.17,26.24,26.16,26.23,788500.0,19.6446,19.6971,19.6371,19.6896,788500.0
2014-04-28 13:00:00,26.22,26.22,26.16,26.18,150300.0,19.6821,19.6821,19.6371,19.6521,150300.0
2014-04-28 13:05:00,26.18,26.19,26.15,26.16,280600.0,19.6521,19.6596,19.6296,19.6371,280600.0
2014-04-28 13:10:00,26.17,26.17,26.12,26.12,168800.0,19.6446,19.6446,19.6071,19.6071,168800.0
2014-04-28 13:15:00,26.12,26.14,26.08,26.12,396200.0,19.6071,19.6221,19.577,19.6071,396200.0
2014-04-28 13:20:00,26.12,26.12,26.02,26.06,313000.0,19.6071,19.6071,19.532,19.562,313000.0
2014-04-28 13:25:00,26.05,26.09,26.05,26.06,310300.0,19.5545,19.5845,19.5545,19.562,310300.0
2014-04-28 13:30:00,26.06,26.08,26.01,26.03,417700.0,19.562,19.577,19.5245,19.5395,417700.0
2014-04-28 13:35:00,26.03,26.09,26.02,26.08,294200.0,19.5395,19.5845,19.532,19.577,294200.0
2014-04-28 13:40:00,26.08,26.14,26.08,26.14,187800.0,19.577,19.6221,19.577,19.6221,187800.0
2014-04-28 13:45:00,26.14,26.14,26.09,26.13,114400.0,19.6221,19.6221,19.5845,19.6146,114400.0
2014-04-28 13:50:00,26.13,26.17,26.13,26.15,97000.0,19.6146,19.6446,19.6146,19.6296,97000.0
2014-04-28 13:55:00,26.16,26.17,26.1,26.14,193400.0,19.6371,19.6446,19.592,19.6221,193400.0
2014-04-28 14:00:00,26.13,26.14,26.09,26.11,206000.0,19.6146,19.6221,19.5845,19.5995,206000.0
2014-04-28 14:05:00,26.11,26.13,26.09,26.12,172000.0,19.5995,19.6146,19.5845,19.6071,172000.0
2014-04-28 14:10:00,26.13,26.21,26.12,26.2,474500.0,19.6146,19.6746,19.6071,19.6671,474500.0
2014-04-28 14:15:00,26.21,26.22,26.2,26.22,271400.0,19.6746,19.6821,19.6671,19.6821,271400.0
2014-04-28 14:20:00,26.21,26.27,26.21,26.25,394300.0,19.6746,19.7197,19.6746,19.7046,394300.0
2014-04-28 14:25:00,26.26,26.26,26.21,26.23,277300.0,19.7121,19.7121,19.6746,19.6896,277300.0
2014-04-28 14:30:00,26.23,26.25,26.22,26.25,209600.0,19.6896,19.7046,19.6821,19.7046,209600.0
2014-04-28 14:35:00,26.25,26.28,26.24,26.26,294200.0,19.7046,19.7272,19.6971,19.7121,294200.0
2014-04-28 14:40:00,26.26,26.27,26.2,26.2,299800.0,19.7121,19.7197,19.6671,19.6671,299800.0
2014-04-28 14:45:00,26.21,26.26,26.2,26.26,169300.0,19.6746,19.7121,19.6671,19.7121,169300.0
2014-04-28 14:50:00,26.26,26.28,26.24,26.25,326000.0,19.7121,19.7272,19.6971,19.7046,326000.0
2014-04-28 14:55:00,26.25,26.25,26.21,26.22,179000.0,19.7046,19.7046,19.6746,19.6821,179000.0
2014-04-28 15:00:00,26.22,26.24,26.21,26.23,212100.0,19.6821,19.6971,19.6746,19.6896,212100.0
2014-04-28 15:05:00,26.24,26.29,26.22,26.28,202400.0,19.6971,19.7347,19.6821,19.7272,202400.0
2014-04-28 15:10:00,26.29,26.37,26.27,26.36,736000.0,19.7347,19.7947,19.7197,19.7872,736000.0
2014-04-28 15:15:00,26.36,26.39,26.32,26.38,867100.0,19.7872,19.8097,19.7572,19.8022,867100.0
2014-04-28 15:20:00,26.37,26.39,26.32,26.34,1046400.0,19.7947,19.8097,19.7572,19.7722,1046400.0
2014-04-28 15:25:00,26.33,26.35,26.31,26.32,648300.0,19.7647,19.7797,19.7497,19.7572,648300.0
2014-04-28 15:30:00,26.31,26.35,26.3,26.32,291900.0,19.7497,19.7797,19.7422,19.7572,291900.0
2014-04-28 15:35:00,26.33,26.37,26.32,26.36,588400.0,19.7647,19.7947,19.7572,19.7872,588400.0
2014-04-28 15:40:00,26.36,26.39,26.34,26.35,522900.0,19.7872,19.8097,19.7722,19.7797,522900.0
2014-04-28 15:45:00,26.36,26.36,26.31,26.32,333100.0,19.7872,19.7872,19.7497,19.7572,333100.0
2014-04-28 15:50:00,26.32,26.38,26.32,26.34,718500.0,19.7572,19.8022,19.7572,19.7722,718500.0
2014-04-28 15:55:00,26.35,26.35,26.31,26.33,896500.0,19.7797,19.7797,19.7497,19.7647,896500.0
2014-04-29 09:30:00,26.36,26.5,26.35,26.46,899900.0,19.7872,19.8923,19.7797,19.8623,899900.0
2014-04-29 09:35:00,26.46,26.52,26.42,26.49,595800.0,19.8623,19.9073,19.8323,19.8848,595800.0
2014-04-29 09:40:00,26.48,26.57,26.48,26.54,507600.0,19.8773,19.9448,19.8773,19.9223,507600.0
2014-04-29 09:45:00,26.54,26.63,26.54,26.62,586800.0,19.9223,19.9899,19.9223,19.9824,586800.0
2014-04-29 09:50:00,26.62,26.65,26.58,26.61,474000.0,19.9824,20.0049,19.9524,19.9749,474000.0
2014-04-29 09:55:00,26.6,26.66,26.48,26.49,415400.0,19.9674,20.0124,19.8773,19.8848,415400.0
2014-04-29 10:00:00,26.49,26.57,26.47,26.51,367700.0,19.8848,19.9448,19.8698,19.8998,367700.0
2014-04-29 10:05:00,26.51,26.56,26.49,26.52,222100.0,19.8998,19.9373,19.8848,19.9073,222100.0
2014-04-29 10:10:00,26.51,26.55,26.5,26.54,250500.0,19.8998,19.9298,19.8923,19.9223,250500.0
2014-04-29 10:15:00,26.53,26.59,26.51,26.55,270000.0,19.9148,19.9599,19.8998,19.9298,270000.0
2014-04-29 10:20:00,26.55,26.57,26.51,26.53,247600.0,19.9298,19.9448,19.8998,19.9148,247600.0
2014-04-29 10:25:00,26.52,26.53,26.45,26.47,340900.0,19.9073,19.9148,19.8548,19.8698,340900.0
2014-04-29 10:30:00,26.48,26.52,26.45,26.51,321700.0,19.8773,19.9073,19.8548,19.8998,321700.0
2014-04-29 10:35:00,26.51,26.55,26.5,26.52,300300.0,19.8998,19.9298,19.8923,19.9073,300300.0
2014-04-29 10:40:00,26.51,26.54,26.5,26.52,281400.0,19.8998,19.9223,19.8923,19.9073,281400.0
2014-04-29 10:45:00,26.52,26.54,26.49,26.51,288300.0,19.9073,19.9223,19.8848,19.8998,288300.0
2014-04-29 10:50:00,26.51,26.53,26.47,26.51,224000.0,19.8998,19.9148,19.8698,19.8998,224000.0
2014-04-29 10:55:00,26.5,26.55,26.48,26.48,273300.0,19.8923,19.9298,19.8773,19.8773,273300.0
2014-04-29 11:00:00,26.48,26.51,26.47,26.51,304500.0,19.8773,19.8998,19.8698,19.8998,304500.0
2014-04-29 11:05:00,26.51,26.53,26.49,26.5,163800.0,19.8998,19.9148,19.8848,19.8923,163800.0
2014-04-29 11:10:00,26.51,26.51,26.45,26.47,200400.0,19.8998,19.8998,19.8548,19.8698,200400.0
2014-04-29 11:15:00,26.46,26.5,26.46,26.48,172000.0,19.8623,19.8923,19.8623,19.8773,172000.0
2014-04-29 11:20:00,26.47,26.51,26.47,26.51,184800.0,19.8698,19.8998,19.8698,19.8998,184800.0
2014-04-29 11:25:00,26.51,26.55,26.5,26.55,190100.0,19.8998,19.9298,19.8923,19.9298,190100.0
2014-04-29 11:30:00,26.55,26.56,26.51,26.54,250000.0,19.9298,19.9373,19.8998,19.9223,250000.0
2014-04-29 11:35:00,26.53,26.54,26.5,26.5,247600.0,19.9148,19.9223,19.8923,19.8923,247600.0
2014-04-29 11:40:00,26.5,26.54,26.5,26.53,145900.0,19.8923,19.9223,19.8923,19.9148,145900.0
2014-04-29 11:45:00,26.54,26.55,26.53,26.54,114000.0,19.9223,19.9298,19.9148,19.9223,114000.0
2014-04-29 11:50:00,26.55,26.55,26.52,26.52,223300.0,19.9298,19.9298,19.9073,19.9073,223300.0
2014-04-29 11:55:00,26.53,26.53,26.49,26.51,166300.0,19.9148,19.9148,19.8848,19.8998,166300.0
2014-04-29 12:00:00,26.51,26.53,26.5,26.51,130500.0,19.8998,19.9148,19.8923,19.8998,130500.0
2014-04-29 12:05:00,26.5,26.53,26.5,26.53,139700.0,19.8923,19.9148,19.8923,19.9148,139700.0
2014-04-29 12:10:00,26.53,26.53,26.49,26.5,109900.0,19.9148,19.9148,19.8848,19.8923,109900.0
2014-04-29 12:15:00,26.5,26.52,26.49,26.52,136400.0,19.8923,19.9073,19.8848,19.9073,136400.0
2014-04-29 12:20:00,26.51,26.55,26.51,26.51,241000.0,19.8998,19.9298,19.8998,19.8998,241000.0
2014-04-29 12:25:00,26.51,26.53,26.5,26.53,106200.0,19.8998,19.9148,19.8923,19.9148,106200.0
2014-04-29 12:30:00,26.53,26.55,26.52,26.53,181800.0,19.9148,19.9298,19.9073,19.9148,181800.0
2014-04-29 12:35:00,26.54,26.57,26.53,26.57,138500.0,19.9223,19.9448,19.9148,19.9448,138500.0
2014-04-29 12:40:00,26.56,26.59,26.56,26.56,98700.0,19.9373,19.9599,19.9373,19.9373,98700.0
2014-04-29 12:45:00,26.57,26.59,26.55,26.57,234500.0,19.9448,19.9599,19.9298,19.9448,234500.0
2014-04-29 12:50:00,26.57,26.58,26.55,26.55,97400.0,19.9448,19.9524,19.9298,19.9298,97400.0
2014-04-29 12:55:00,26.55,26.57,26.55,26.57,180500.0,19.9298,19.9448,19.9298,19.9448,180500.0
2014-04-29 13:00:00,26.56,26.57,26.55,26.55,92200.0,19.9373,19.9448,19.9298,19.9298,92200.0
2014-04-29 13:05:00,26.56,26.56,26.51,26.52,137400.0,19.9373,19.9373,19.8998,19.9073,137400.0
2014-04-29 13:10:00,26.51,26.53,26.5,26.5,146900.0,19.8998,19.9148,19.8923,19.8923,146900.0
2014-04-29 13:15:00,26.51,26.51,26.49,26.49,140700.0,19.8998,19.8998,19.8848,19.8848,140700.0
2014-04-29 13:20:00,26.5,26.51,26.48,26.49,292700.0,19.8923,19.8998,19.8773,19.8848,292700.0
2014-04-29 13:25:00,26.48,26.49,26.45,26.46,291200.0,19.8773,19.8848,19.8548,19.8623,291200.0
2014-04-29 13:30:00,26.46,26.47,26.44,26.44,226100.0,19.8623,19.8698,19.8473,19.8473,226100.0
2014-04-29 13:35:00,26.44,26.48,26.44,26.45,214400.0,19.8473,19.8773,19.8473,19.8548,214400.0
2014-04-29 13:40:00,26.46,26.47,26.44,26.47,258100.0,19.8623,19.8698,19.8473,19.8698,258100.0
2014-04-29 13:45:00,26.46,26.49,26.45,26.49,231400.0,19.8623,19.8848,19.8548,19.8848,231400.0
2014-04-29 13:50:00,26.49,26.5,26.48,26.5,216900.0,19.8848,19.8923,19.8773,19.8923,216900.0
2014-04-29 13:55:00,26.5,26.51,26.49,26.51,124500.0,19.8923,19.8998,19.8848,19.8998,124500.0
2014-04-29 14:00:00,26.51,26.51,26.49,26.49,160500.0,19.8998,19.8998,19.8848,19.8848,160500.0
2014-04-29 14:05:00,26.49,26.5,26.49,26.49,88500.0,19.8848,19.8923,19.8848,19.8848,88500.0
2014-04-29 14:10:00,26.5,26.5,26.48,26.48,96900.0,19.8923,19.8923,19.8773,19.8773,96900.0
2014-04-29 14:15:00,26.49,26.49,26.48,26.48,104200.0,19.8848,19.8848,19.8773,19.8773,104200.0
2014-04-29 14:20:00,26.49,26.49,26.47,26.47,163900.0,19.8848,19.8848,19.8698,19.8698,163900.0
2014-04-29 14:25:00,26.48,26.48,26.46,26.48,154600.0,19.8773,19.8773,19.8623,19.8773,154600.0
2014-04-29 14:30:00,26.48,26.51,26.47,26.48,250100.0,19.8773,19.8998,19.8698,19.8773,250100.0
2014-04-29 14:35:00,26.48,26.5,26.48,26.5,155400.0,19.8773,19.8923,19.8773,19.8923,155400.0
2014-04-29 14:40:00,26.5,26.5,26.49,26.49,97700.0,19.8923,19.8923,19.8848,19.8848,97700.0
2014-04-29 14:45:00,26.49,26.51,26.49,26.51,136500.0,19.8848,19.8998,19.8848,19.8998,136500.0
2014-04-29 14:50:00,26.51,26.51,26.48,26.48,130500.0,19.8998,19.8998,19.8773,19.8773,130500.0
2014-04-29 14:55:00,26.48,26.49,26.48,26.48,66600.0,19.8773,19.8848,19.8773,19.8773,66600.0
2014-04-29 15:00:00,26.49,26.49,26.48,26.48,91300.0,19.8848,19.8848,19.8773,19.8773,91300.0
2014-04-29 15:05:00,26.48,26.51,26.48,26.51,298800.0,19.8773,19.8998,19.8773,19.8998,298800.0
2014-04-29 15:10:00,26.51,26.51,26.5,26.5,155200.0,19.8998,19.8998,19.8923,19.8923,155200.0
2014-04-29 15:15:00,26.5,26.51,26.48,26.48,187400.0,19.8923,19.8998,19.8773,19.8773,187400.0
2014-04-29 15:20:00,26.49,26.51,26.48,26.49,297500.0,19.8848,19.8998,19.8773,19.8848,297500.0
2014-04-29 15:25:00,26.48,26.51,26.48,26.5,236200.0,19.8773,19.8998,19.8773,19.8923,236200.0
2014-04-29 15:30:00,26.5,26.51,26.48,26.49,303500.0,19.8923,19.8998,19.8773,19.8848,303500.0
2014-04-29 15:35:00,26.49,26.49,26.46,26.48,363300.0,19.8848,19.8848,19.8623,19.8773,363300.0
2014-04-29 15:40:00,26.49,26.49,26.45,26.46,348900.0,19.8848,19.8848,19.8548,19.8623,348900.0
2014-04-29 15:45:00,26.45,26.48,26.45,26.48,276200.0,19.8548,19.8773,19.8548,19.8773,276200.0
2014-04-29 15:50:00,26.48,26.5,26.47,26.47,677700.0,19.8773,19.8923,19.8698,19.8698,677700.0
2014-04-29 15:55:00,26.47,26.5,26.47,26.47,1058900.0,19.8698,19.8923,19.8698,19.8698,1058900.0
2014-04-30 09:30:00,26.32,26.46,26.22,26.39,815300.0,19.7572,19.8623,19.6821,19.8097,815300.0
2014-04-30 09:35:00,26.39,26.44,26.33,26.44,388400.0,19.8097,19.8473,19.7647,19.8473,388400.0
2014-04-30 09:40:00,26.44,26.48,26.42,26.46,278900.0,19.8473,19.8773,19.8323,19.8623,278900.0
2014-04-30 09:45:00,26.47,26.5,26.41,26.41,265900.0,19.8698,19.8923,19.8247,19.8247,265900.0
2014-04-30 09:50:00,26.42,26.43,26.35,26.38,315000.0,19.8323,19.8398,19.7797,19.8022,315000.0
2014-04-30 09:55:00,26.38,26.45,26.36,26.44,293700.0,19.8022,19.8548,19.7872,19.8473,293700.0
2014-04-30 10:00:00,26.45,26.47,26.42,26.45,277300.0,19.8548,19.8698,19.8323,19.8548,277300.0
2014-04-30 10:05:00,26.45,26.49,26.44,26.47,219400.0,19.8548,19.8848,19.8473,19.8698,219400.0
2014-04-30 10:10:00,26.48,26.5,26.4,26.42,527200.0,19.8773,19.8923,19.8172,19.8323,527200.0
2014-04-30 10:15:00,26.41,26.47,26.41,26.44,213400.0,19.8247,19.8698,19.8247,19.8473,213400.0
2014-04-30 10:20:00,26.44,26.5,26.43,26.5,303700.0,19.8473,19.8923,19.8398,19.8923,303700.0
2014-04-30 10:25:00,26.5,26.5,26.48,26.5,104100.0,19.8923,19.8923,19.8773,19.8923,104100.0
2014-04-30 10:30:00,26.5,26.5,26.46,26.46,195300.0,19.8923,19.8923,19.8623,19.8623,195300.0
2014-04-30 10:35:00,26.46,26.5,26.45,26.5,136100.0,19.8623,19.8923,19.8548,19.8923,136100.0
2014-04-30 10:40:00,26.5,26.51,26.47,26.5,385700.0,19.8923,19.8998,19.8698,19.8923,385700.0
2014-04-30 10:45:00,26.5,26.57,26.5,26.55,299200.0,19.8923,19.9448,19.8923,19.9298,299200.0
2014-04-30 10:50:00,26.55,26.56,26.5,26.52,139300.0,19.9298,19.9373,19.8923,19.9073,139300.0
2014-04-30 10:55:00,26.53,26.53,26.49,26.52,208100.0,19.9148,19.9148,19.8848,19.9073,208100.0
2014-04-30 11:00:00,26.52,26.55,26.52,26.55,131700.0,19.9073,19.9298,19.9073,19.9298,131700.0
2014-04-30 11:05:00,26.56,26.58,26.53,26.55,282600.0,19.9373,19.9524,19.9148,19.9298,282600.0
2014-04-30 11:10:00,26.55,26.55,26.52,26.54,206600.0,19.9298,19.9298,19.9073,19.9223,206600.0
2014-04-30 11:15:00,26.53,26.54,26.51,26.51,125800.0,19.9148,19.9223,19.8998,19.8998,125800.0
2014-04-30 11:20:00,26.51,26.52,26.49,26.51,140300.0,19.8998,19.9073,19.8848,19.8998,140300.0
2014-04-30 11:25:00,26.51,26.53,26.5,26.53,86300.0,19.8998,19.9148,19.8923,19.9148,86300.0
2014-04-30 11:30:00,26.53,26.55,26.52,26.55,67500.0,19.9148,19.9298,19.9073,19.9298,67500.0
2014-04-30 11:35:00,26.55,26.55,26.52,26.54,71500.0,19.9298,19.9298,19.9073,19.9223,71500.0
2014-04-30 11:40:00,26.54,26.55,26.53,26.54,91400.0,19.9223,19.9298,19.9148,19.9223,91400.0
2014-04-30 11:45:00,26.55,26.55,26.52,26.53,85500.0,19.9298,19.9298,19.9073,19.9148,85500.0
2014-04-30 11:50:00,26.52,26.53,26.52,26.53,68400.0,19.9073,19.9148,19.9073,19.9148,68400.0
2014-04-30 11:55:00,26.53,26.54,26.52,26.53,79100.0,19.9148,19.9223,19.9073,19.9148,79100.0
2014-04-30 12:00:00,26.54,26.57,26.54,26.57,101600.0,19.9223,19.9448,19.9223,19.9448,101600.0
2014-04-30 12:05:00,26.57,26.58,26.56,26.58,174400.0,19.9448,19.9524,19.9373,19.9524,174400.0
2014-04-30 12:10:00,26.57,26.6,26.57,26.59,154300.0,19.9448,19.9674,19.9448,19.9599,154300.0
2014-04-30 12:15:00,26.59,26.6,26.58,26.59,45500.0,19.9599,19.9674,19.9524,19.9599,45500.0
2014-04-30 12:20:00,26.59,26.59,26.57,26.58,73500.0,19.9599,19.9599,19.9448,19.9524,73500.0
2014-04-30 12:25:00,26.58,26.58,26.55,26.56,98400.0,19.9524,19.9524,19.9298,19.9373,98400.0
2014-04-30 12:30:00,26.55,26.57,26.54,26.57,93500.0,19.9298,19.9448,19.9223,19.9448,93500.0
2014-04-30 12:35:00,26.57,26.59,26.56,26.59,108000.0,19.9448,19.9599,19.9373,19.9599,108000.0
2014-04-30 12:40:00,26.59,26.6,26.58,26.59,135000.0,19.9599,19.9674,19.9524,19.9599,135000.0
2014-04-30 12:45:00,26.58,26.59,26.57,26.57,101900.0,19.9524,19.9599,19.9448,19.9448,101900.0
2014-04-30 12:50:00,26.57,26.57,26.53,26.53,108700.0,19.9448,19.9448,19.9148,19.9148,108700.0
2014-04-30 12:55:00,26.53,26.54,26.52,26.53,79600.0,19.9148,19.9223,19.9073,19.9148,79600.0
2014-04-30 13:00:00,26.54,26.55,26.53,26.55,49100.0,19.9223,19.9298,19.9148,19.9298,49100.0
2014-04-30 13:05:00,26.55,26.58,26.55,26.56,78300.0,19.9298,19.9524,19.9298,19.9373,78300.0
2014-04-30 13:10:00,26.57,26.58,26.56,26.58,82900.0,19.9448,19.9524,19.9373,19.9524,82900.0
2014-04-30 13:15:00,26.58,26.58,26.56,26.57,443200.0,19.9524,19.9524,19.9373,19.9448,443200.0
2014-04-30 13:20:00,26.56,26.6,26.56,26.6,250900.0,19.9373,19.9674,19.9373,19.9674,250900.0
2014-04-30 13:25:00,26.6,26.61,26.59,26.61,94700.0,19.9674,19.9749,19.9599,19.9749,94700.0
2014-04-30 13:30:00,26.6,26.61,26.57,26.58,119800.0,19.9674,19.9749,19.9448,19.9524,119800.0
2014-04-30 13:35:00,26.58,26.59,26.57,26.59,102000.0,19.9524,19.9599,19.9448,19.9599,102000.0
2014-04-30 13:40:00,26.58,26.59,26.58,26.59,96300.0,19.9524,19.9599,19.9524,19.9599,96300.0
2014-04-30 13:45:00,26.59,26.59,26.57,26.58,90600.0,19.9599,19.9599,19.9448,19.9524,90600.0
2014-04-30 13:50:00,26.58,26.6,26.57,26.59,225600.0,19.9524,19.9674,19.9448,19.9599,225600.0
2014-04-30 13:55:00,26.59,26.61,26.59,26.61,228200.0,19.9599,19.9749,19.9599,19.9749,228200.0
2014-04-30 14:00:00,26.61,26.66,26.57,26.65,662600.0,19.9749,20.0124,19.9448,20.0049,662600.0
2014-04-30 14:05:00,26.65,26.66,26.6,26.63,473200.0,20.0049,20.0124,19.9674,19.9899,473200.0
2014-04-30 14:10:00,26.63,26.64,26.6,26.61,489200.0,19.9899,19.9974,19.9674,19.9749,489200.0
2014-04-30 14:15:00,26.61,26.65,26.6,26.64,346100.0,19.9749,20.0049,19.9674,19.9974,346100.0
2014-04-30 14:20:00,26.64,26.67,26.62,26.66,318700.0,19.9974,20.0199,19.9824,20.0124,318700.0
2014-04-30 14:25:00,26.66,26.67,26.62,26.63,333400.0,20.0124,20.0199,19.9824,19.9899,333400.0
2014-04-30 14:30:00,26.63,26.67,26.63,26.66,267000.0,19.9899,20.0199,19.9899,20.0124,267000.0
2014-04-30 14:35:00,26.67,26.68,26.66,26.67,278400.0,20.0199,20.0274,20.0124,20.0199,278400.0
2014-04-30 14:40:00,26.67,26.68,26.65,26.66,232700.0,20.0199,20.0274,20.0049,20.0124,232700.0
2014-04-30 14:45:00,26.66,26.7,26.66,26.7,193900.0,20.0124,20.0424,20.0124,20.0424,193900.0
2014-04-30 14:50:00,26.7,26.7,26.67,26.67,283300.0,20.0424,20.0424,20.0199,20.0199,283300.0
2014-04-30 14:55:00,26.67,26.69,26.67,26.67,225800.0,20.0199,20.0349,20.0199,20.0199,225800.0
2014-04-30 15:00:00,26.68,26.69,26.65,26.66,330400.0,20.0274,20.0349,20.0049,20.0124,330400.0
2014-04-30 15:05:00,26.65,26.68,26.65,26.67,314100.0,20.0049,20.0274,20.0049,20.0199,314100.0
2014-04-30 15:10:00,26.67,26.69,26.66,26.68,407200.0,20.0199,20.0349,20.0124,20.0274,407200.0
2014-04-30 15:15:00,26.67,26.68,26.62,26.63,380500.0,20.0199,20.0274,19.9824,19.9899,380500.0
2014-04-30 15:20:00,26.63,26.66,26.62,26.63,297300.0,19.9899,20.0124,19.9824,19.9899,297300.0
2014-04-30 15:25:00,26.64,26.69,26.63,26.68,320500.0,19.9974,20.0349,19.9899,20.0274,320500.0
2014-04-30 15:30:00,26.68,26.7,26.67,26.68,314800.0,20.0274,20.0424,20.0199,20.0274,314800.0
2014-04-30 15:35:00,26.68,26.68,26.67,26.67,344500.0,20.0274,20.0274,20.0199,20.0199,344500.0
2014-04-30 15:40:00,26.68,26.68,26.65,26.65,591400.0,20.0274,20.0274,20.0049,20.0049,591400.0
2014-04-30 15:45:00,26.65,26.66,26.6,26.62,713500.0,20.0049,20.0124,19.9674,19.9824,713500.0
2014-04-30 15:50:00,26.63,26.68,26.62,26.67,1125700.0,19.9899,20.0274,19.9824,20.0199,1125700.0
2014-04-30 15:55:00,26.67,26.69,26.65,26.69,2042000.0,20.0199,20.0349,20.0049,20.0349,2042000.0
2014-05-01 09:30:00,26.58,26.59,26.46,26.48,1105200.0,19.9524,19.9599,19.8623,19.8773,1105200.0
2014-05-01 09:35:00,26.47,26.59,26.46,26.56,385200.0,19.8698,19.9599,19.8623,19.9373,385200.0
2014-05-01 09:40:00,26.56,26.57,26.51,26.52,213100.0,19.9373,19.9448,19.8998,19.9073,213100.0
2014-05-01 09:45:00,26.52,26.56,26.44,26.5,893600.0,19.9073,19.9373,19.8473,19.8923,893600.0
2014-05-01 09:50:00,26.5,26.63,26.49,26.63,606700.0,19.8923,19.9899,19.8848,19.9899,606700.0
2014-05-01 09:55:00,26.63,26.67,26.61,26.67,342700.0,19.9899,20.0199,19.9749,20.0199,342700.0
2014-05-01 10:00:00,26.67,26.67,26.55,26.58,359100.0,20.0199,20.0199,19.9298,19.9524,359100.0
2014-05-01 10:05:00,26.58,26.6,26.55,26.59,280600.0,19.9524,19.9674,19.9298,19.9599,280600.0
2014-05-01 10:10:00,26.59,26.62,26.54,26.54,216100.0,19.9599,19.9824,19.9223,19.9223,216100.0
2014-05-01 10:15:00,26.54,26.57,26.5,26.5,377600.0,19.9223,19.9448,19.8923,19.8923,377600.0
2014-05-01 10:20:00,26.51,26.52,26.46,26.51,250600.0,19.8998,19.9073,19.8623,19.8998,250600.0
2014-05-01 10:25:00,26.52,26.56,26.51,26.53,418900.0,19.9073,19.9373,19.8998,19.9148,418900.0
2014-05-01 10:30:00,26.53,26.54,26.48,26.5,312900.0,19.9148,19.9223,19.8773,19.8923,312900.0
2014-05-01 10:35:00,26.5,26.52,26.49,26.51,253700.0,19.8923,19.9073,19.8848,19.8998,253700.0
2014-05-01 10:40:00,26.51,26.53,26.49,26.51,231700.0,19.8998,19.9148,19.8848,19.8998,231700.0
2014-05-01 10:45:00,26.51,26.52,26.48,26.5,177900.0,19.8998,19.9073,19.8773,19.8923,177900.0
2014-05-01 10:50:00,26.5,26.53,26.49,26.52,167700.0,19.8923,19.9148,19.8848,19.9073,167700.0
2014-05-01 10:55:00,26.52,26.53,26.5,26.51,122200.0,19.9073,19.9148,19.8923,19.8998,122200.0
2014-05-01 11:00:00,26.51,26.53,26.5,26.52,186700.0,19.8998,19.9148,19.8923,19.9073,186700.0
2014-05-01 11:05:00,26.53,26.54,26.52,26.54,225400.0,19.9148,19.9223,19.9073,19.9223,225400.0
2014-05-01 11:10:00,26.54,26.55,26.52,26.54,143300.0,19.9223,19.9298,19.9073,19.9223,143300.0
2014-05-01 11:15:00,26.54,26.56,26.52,26.53,195800.0,19.9223,19.9373,19.9073,19.9148,195800.0
2014-05-01 11:20:00,26.53,26.53,26.5,26.51,158000.0,19.9148,19.9148,19.8923,19.8998,158000.0
2014-05-01 11:25:00,26.51,26.54,26.51,26.54,96400.0,19.8998,19.9223,19.8998,19.9223,96400.0
2014-05-01 11:30:00,26.53,26.6,26.53,26.57,264400.0,19.9148,19.9674,19.9148,19.9448,264400.0
2014-05-01 11:35:00,26.57,26.59,26.55,26.58,279800.0,19.9448,19.9599,19.9298,19.9524,279800.0
2014-05-01 11:40:00,26.58,26.58,26.55,26.55,118800.0,19.9524,19.9524,19.9298,19.9298,118800.0
2014-05-01 11:45:00,26.55,26.57,26.55,26.56,99300.0,19.9298,19.9448,19.9298,19.9373,99300.0
2014-05-01 11:50:00,26.57,26.57,26.54,26.55,99900.0,19.9448,19.9448,19.9223,19.9298,99900.0
2014-05-01 11:55:00,26.55,26.57,26.53,26.55,140300.0,19.9298,19.9448,19.9148,19.9298,140300.0
2014-05-01 12:00:00,26.55,26.55,26.53,26.53,62100.0,19.9298,19.9298,19.9148,19.9148,62100.0
2014-05-01 12:05:00,26.53,26.54,26.5,26.51,154400.0,19.9148,19.9223,19.8923,19.8998,154400.0
2014-05-01 12:10:00,26.5,26.51,26.5,26.5,40400.0,19.8923,19.8998,19.8923,19.8923,40400.0
2014-05-01 12:15:00,26.5,26.51,26.5,26.5,57000.0,19.8923,19.8998,19.8923,19.8923,57000.0
2014-05-01 12:20:00,26.5,26.5,26.47,26.49,292600.0,19.8923,19.8923,19.8698,19.8848,292600.0
2014-05-01 12:25:00,26.49,26.5,26.45,26.49,163300.0,19.8848,19.8923,19.8548,19.8848,163300.0
2014-05-01 12:30:00,26.48,26.51,26.48,26.51,77000.0,19.8773,19.8998,19.8773,19.8998,77000.0
2014-05-01 12:35:00,26.51,26.53,26.5,26.52,144800.0,19.8998,19.9148,19.8923,19.9073,144800.0
2014-05-01 12:40:00,26.52,26.54,26.51,26.52,112900.0,19.9073,19.9223,19.8998,19.9073,112900.0
2014-05-01 12:45:00,26.52,26.52,26.48,26.5,181400.0,19.9073,19.9073,19.8773,19.8923,181400.0
2014-05-01 12:50:00,26.5,26.51,26.49,26.51,108800.0,19.8923,19.8998,19.8848,19.8998,108800.0
2014-05-01 12:55:00,26.51,26.51,26.47,26.49,184100.0,19.8998,19.8998,19.8698,19.8848,184100.0
2014-05-01 13:00:00,26.48,26.51,26.48,26.5,161300.0,19.8773,19.8998,19.8773,19.8923,161300.0
2014-05-01 13:05:00,26.5,26.51,26.49,26.5,151700.0,19.8923,19.8998,19.8848,19.8923,151700.0
2014-05-01 13:10:00,26.5,26.5,26.46,26.47,136000.0,19.8923,19.8923,19.8623,19.8698,136000.0
2014-05-01 13:15:00,26.47,26.49,26.46,26.47,90300.0,19.8698,19.8848,19.8623,19.8698,90300.0
2014-05-01 13:20:00,26.47,26.48,26.45,26.47,121900.0,19.8698,19.8773,19.8548,19.8698,121900.0
2014-05-01 13:25:00,26.48,26.48,26.46,26.46,56000.0,19.8773,19.8773,19.8623,19.8623,56000.0
2014-05-01 13:30:00,26.47,26.47,26.45,26.45,128600.0,19.8698,19.8698,19.8548,19.8548,128600.0
2014-05-01 13:35:00,26.46,26.48,26.45,26.46,129400.0,19.8623,19.8773,19.8548,19.8623,129400.0
2014-05-01 13:40:00,26.46,26.47,26.42,26.45,310800.0,19.8623,19.8698,19.8323,19.8548,310800.0
2014-05-01 13:45:00,26.45,26.47,26.45,26.45,147300.0,19.8548,19.8698,19.8548,19.8548,147300.0
2014-05-01 13:50:00,26.45,26.46,26.42,26.43,191300.0,19.8548,19.8623,19.8323,19.8398,191300.0
2014-05-01 13:55:00,26.43,26.44,26.39,26.41,218700.0,19.8398,19.8473,19.8097,19.8247,218700.0
2014-05-01 14:00:00,26.41,26.45,26.41,26.44,188700.0,19.8247,19.8548,19.8247,19.8473,188700.0
2014-05-01 14:05:00,26.44,26.45,26.42,26.44,125300.0,19.8473,19.8548,19.8323,19.8473,125300.0
2014-05-01 14:10:00,26.45,26.46,26.43,26.45,98100.0,19.8548,19.8623,19.8398,19.8548,98100.0
2014-05-01 14:15:00,26.45,26.46,26.43,26.43,104200.0,19.8548,19.8623,19.8398,19.8398,104200.0
2014-05-01 14:20:00,26.44,26.47,26.43,26.45,107200.0,19.8473,19.8698,19.8398,19.8548,107200.0
2014-05-01 14:25:00,26.45,26.49,26.45,26.48,96100.0,19.8548,19.8848,19.8548,19.8773,96100.0
2014-05-01 14:30:00,26.48,26.5,26.46,26.47,150100.0,19.8773,19.8923,19.8623,19.8698,150100.0
2014-05-01 14:35:00,26.47,26.49,26.45,26.46,128300.0,19.8698,19.8848,19.8548,19.8623,128300.0
2014-05-01 14:40:00,26.45,26.46,26.42,26.43,105900.0,19.8548,19.8623,19.8323,19.8398,105900.0
2014-05-01 14:45:00,26.44,26.47,26.42,26.47,180000.0,19.8473,19.8698,19.8323,19.8698,180000.0
2014-05-01 14:50:00,26.47,26.47,26.45,26.46,105600.0,19.8698,19.8698,19.8548,19.8623,105600.0
2014-05-01 14:55:00,26.46,26.46,26.42,26.43,176500.0,19.8623,19.8623,19.8323,19.8398,176500.0
2014-05-01 15:00:00,26.42,26.46,26.42,26.46,111900.0,19.8323,19.8623,19.8323,19.8623,111900.0
2014-05-01 15:05:00,26.46,26.47,26.44,26.46,151400.0,19.8623,19.8698,19.8473,19.8623,151400.0
2014-05-01 15:10:00,26.46,26.48,26.44,26.46,113800.0,19.8623,19.8773,19.8473,19.8623,113800.0
2014-05-01 15:15:00,26.46,26.49,26.46,26.48,206300.0,19.8623,19.8848,19.8623,19.8773,206300.0
2014-05-01 15:20:00,26.48,26.49,26.47,26.47,108500.0,19.8773,19.8848,19.8698,19.8698,108500.0
2014-05-01 15:25:00,26.48,26.48,26.45,26.47,152200.0,19.8773,19.8773,19.8548,19.8698,152200.0
2014-05-01 15:30:00,26.46,26.48,26.45,26.46,170400.0,19.8623,19.8773,19.8548,19.8623,170400.0
2014-05-01 15:35:00,26.46,26.49,26.46,26.47,201900.0,19.8623,19.8848,19.8623,19.8698,201900.0
2014-05-01 15:40:00,26.47,26.5,26.47,26.48,295900.0,19.8698,19.8923,19.8698,19.8773,295900.0
2014-05-01 15:45:00,26.47,26.48,26.43,26.44,335800.0,19.8698,19.8773,19.8398,19.8473,335800.0
2014-05-01 15:50:00,26.44,26.47,26.43,26.47,525200.0,19.8473,19.8698,19.8398,19.8698,525200.0
2014-05-01 15:55:00,26.46,26.47,26.43,26.44,1062000.0,19.8623,19.8698,19.8398,19.8473,1062000.0
2014-05-02 09:30:00,26.56,26.61,26.52,26.59,1396900.0,19.9373,19.9749,19.9073,19.9599,1396900.0
2014-05-02 09:35:00,26.59,26.61,26.54,26.58,290900.0,19.9599,19.9749,19.9223,19.9524,290900.0
2014-05-02 09:40:00,26.58,26.61,26.52,26.58,503500.0,19.9524,19.9749,19.9073,19.9524,503500.0
2014-05-02 09:45:00,26.58,26.63,26.53,26.54,484800.0,19.9524,19.9899,19.9148,19.9223,484800.0
2014-05-02 09:50:00,26.54,26.58,26.53,26.55,335100.0,19.9223,19.9524,19.9148,19.9298,335100.0
2014-05-02 09:55:00,26.55,26.58,26.51,26.55,281200.0,19.9298,19.9524,19.8998,19.9298,281200.0
2014-05-02 10:00:00,26.54,26.55,26.51,26.54,541900.0,19.9223,19.9298,19.8998,19.9223,541900.0
2014-05-02 10:05:00,26.54,26.62,26.54,26.61,445400.0,19.9223,19.9824,19.9223,19.9749,445400.0
2014-05-02 10:10:00,26.61,26.64,26.58,26.6,432500.0,19.9749,19.9974,19.9524,19.9674,432500.0
2014-05-02 10:15:00,26.61,26.62,26.57,26.61,424400.0,19.9749,19.9824,19.9448,19.9749,424400.0
2014-05-02 10:20:00,26.6,26.62,26.58,26.6,300500.0,19.9674,19.9824,19.9524,19.9674,300500.0
2014-05-02 10:25:00,26.61,26.62,26.54,26.57,348400.0,19.9749,19.9824,19.9223,19.9448,348400.0
2014-05-02 10:30:00,26.57,26.61,26.54,26.61,369200.0,19.9448,19.9749,19.9223,19.9749,369200.0
2014-05-02 10:35:00,26.61,26.64,26.61,26.61,341800.0,19.9749,19.9974,19.9749,19.9749,341800.0
2014-05-02 10:40:00,26.61,26.61,26.5,26.53,362200.0,19.9749,19.9749,19.8923,19.9148,362200.0
2014-05-02 10:45:00,26.53,26.53,26.41,26.44,791000.0,19.9148,19.9148,19.8247,19.8473,791000.0
2014-05-02 10:50:00,26.44,26.49,26.41,26.49,303100.0,19.8473,19.8848,19.8247,19.8848,303100.0
2014-05-02 10:55:00,26.49,26.52,26.46,26.49,218800.0,19.8848,19.9073,19.8623,19.8848,218800.0
2014-05-02 11:00:00,26.49,26.54,26.48,26.5,229300.0,19.8848,19.9223,19.8773,19.8923,229300.0
2014-05-02 11:05:00,26.51,26.52,26.46,26.48,166100.0,19.8998,19.9073,19.8623,19.8773,166100.0
2014-05-02 11:10:00,26.48,26.5,26.46,26.47,263600.0,19.8773,19.8923,19.8623,19.8698,263600.0
2014-05-02 11:15:00,26.47,26.51,26.46,26.51,255500.0,19.8698,19.8998,19.8623,19.8998,255500.0
2014-05-02 11:20:00,26.51,26.52,26.48,26.5,185800.0,19.8998,19.9073,19.8773,19.8923,185800.0
2014-05-02 11:25:00,26.5,26.52,26.47,26.48,254700.0,19.8923,19.9073,19.8698,19.8773,254700.0
2014-05-02 11:30:00,26.49,26.56,26.49,26.55,175700.0,19.8848,19.9373,19.8848,19.9298,175700.0
2014-05-02 11:35:00,26.55,26.56,26.53,26.53,88000.0,19.9298,19.9373,19.9148,19.9148,88000.0
2014-05-02 11:40:00,26.54,26.54,26.51,26.53,157000.0,19.9223,19.9223,19.8998,19.9148,157000.0
2014-05-02 11:45:00,26.54,26.55,26.52,26.54,118800.0,19.9223,19.9298,19.9073,19.9223,118800.0
2014-05-02 11:50:00,26.54,26.56,26.53,26.55,98300.0,19.9223,19.9373,19.9148,19.9298,98300.0
2014-05-02 11:55:00,26.55,26.56,26.54,26.55,81700.0,19.9298,19.9373,19.9223,19.9298,81700.0
2014-05-02 12:00:00,26.55,26.57,26.53,26.54,149300.0,19.9298,19.9448,19.9148,19.9223,149300.0
2014-05-02 12:05:00,26.54,26.56,26.53,26.54,188400.0,19.9223,19.9373,19.9148,19.9223,188400.0
2014-05-02 12:10:00,26.54,26.57,26.53,26.57,84500.0,19.9223,19.9448,19.9148,19.9448,84500.0
2014-05-02 12:15:00,26.57,26.57,26.55,26.55,80500.0,19.9448,19.9448,19.9298,19.9298,80500.0
2014-05-02 12:20:00,26.55,26.57,26.53,26.55,89400.0,19.9298,19.9448,19.9148,19.9298,89400.0
2014-05-02 12:25:00,26.55,26.55,26.51,26.52,148200.0,19.9298,19.9298,19.8998,19.9073,148200.0
2014-05-02 12:30:00,26.53,26.54,26.51,26.51,85000.0,19.9148,19.9223,19.8998,19.8998,85000.0
2014-05-02 12:35:00,26.52,26.55,26.51,26.54,118800.0,19.9073,19.9298,19.8998,19.9223,118800.0
2014-05-02 12:40:00,26.54,26.54,26.51,26.52,46300.0,19.9223,19.9223,19.8998,19.9073,46300.0
2014-05-02 12:45:00,26.52,26.55,26.51,26.54,87000.0,19.9073,19.9298,19.8998,19.9223,87000.0
2014-05-02 12:50:00,26.53,26.54,26.52,26.52,100200.0,19.9148,19.9223,19.9073,19.9073,100200.0
2014-05-02 12:55:00,26.52,26.54,26.52,26.53,115900.0,19.9073,19.9223,19.9073,19.9148,115900.0
2014-05-02 13:00:00,26.53,26.55,26.53,26.54,107300.0,19.9148,19.9298,19.9148,19.9223,107300.0
2014-05-02 13:05:00,26.54,26.54,26.48,26.49,113400.0,19.9223,19.9223,19.8773,19.8848,113400.0
2014-05-02 13:10:00,26.49,26.5,26.48,26.5,122500.0,19.8848,19.8923,19.8773,19.8923,122500.0
2014-05-02 13:15:00,26.5,26.5,26.47,26.5,252700.0,19.8923,19.8923,19.8698,19.8923,252700.0
2014-05-02 13:20:00,26.5,26.51,26.48,26.5,104500.0,19.8923,19.8998,19.8773,19.8923,104500.0
2014-05-02 13:25:00,26.5,26.5,26.46,26.48,194900.0,19.8923,19.8923,19.8623,19.8773,194900.0
2014-05-02 13:30:00,26.49,26.49,26.46,26.49,177400.0,19.8848,19.8848,19.8623,19.8848,177400.0
2014-05-02 13:35:00,26.49,26.5,26.47,26.48,171500.0,19.8848,19.8923,19.8698,19.8773,171500.0
2014-05-02 13:40:00,26.49,26.5,26.47,26.5,272000.0,19.8848,19.8923,19.8698,19.8923,272000.0
2014-05-02 13:45:00,26.5,26.5,26.48,26.5,118800.0,19.8923,19.8923,19.8773,19.8923,118800.0
2014-05-02 13:50:00,26.5,26.51,26.49,26.5,163300.0,19.8923,19.8998,19.8848,19.8923,163300.0
2014-05-02 13:55:00,26.5,26.5,26.46,26.47,226900.0,19.8923,19.8923,19.8623,19.8698,226900.0
2014-05-02 14:00:00,26.48,26.48,26.46,26.48,171300.0,19.8773,19.8773,19.8623,19.8773,171300.0
2014-05-02 14:05:00,26.48,26.49,26.46,26.46,260200.0,19.8773,19.8848,19.8623,19.8623,260200.0
2014-05-02 14:10:00,26.46,26.48,26.45,26.48,132100.0,19.8623,19.8773,19.8548,19.8773,132100.0
2014-05-02 14:15:00,26.48,26.49,26.46,26.49,127000.0,19.8773,19.8848,19.8623,19.8848,127000.0
2014-05-02 14:20:00,26.49,26.49,26.46,26.47,179300.0,19.8848,19.8848,19.8623,19.8698,179300.0
2014-05-02 14:25:00,26.46,26.49,26.46,26.48,225200.0,19.8623,19.8848,19.8623,19.8773,225200.0
2014-05-02 14:30:00,26.48,26.49,26.47,26.49,66200.0,19.8773,19.8848,19.8698,19.8848,66200.0
2014-05-02 14:35:00,26.49,26.5,26.48,26.48,140100.0,19.8848,19.8923,19.8773,19.8773,140100.0
2014-05-02 14:40:00,26.49,26.49,26.47,26.49,129500.0,19.8848,19.8848,19.8698,19.8848,129500.0
2014-05-02 14:45:00,26.49,26.49,26.46,26.46,244100.0,19.8848,19.8848,19.8623,19.8623,244100.0
2014-05-02 14:50:00,26.47,26.47,26.46,26.46,84100.0,19.8698,19.8698,19.8623,19.8623,84100.0
2014-05-02 14:55:00,26.46,26.48,26.45,26.45,164600.0,19.8623,19.8773,19.8548,19.8548,164600.0
2014-05-02 15:00:00,26.46,26.48,26.45,26.48,268900.0,19.8623,19.8773,19.8548,19.8773,268900.0
2014-05-02 15:05:00,26.48,26.49,26.47,26.47,162200.0,19.8773,19.8848,19.8698,19.8698,162200.0
2014-05-02 15:10:00,26.48,26.48,26.46,26.46,232900.0,19.8773,19.8773,19.8623,19.8623,232900.0
2014-05-02 15:15:00,26.46,26.47,26.45,26.46,144800.0,19.8623,19.8698,19.8548,19.8623,144800.0
2014-05-02 15:20:00,26.46,26.48,26.46,26.46,260200.0,19.8623,19.8773,19.8623,19.8623,260200.0
2014-05-02 15:25:00,26.47,26.47,26.45,26.45,161800.0,19.8698,19.8698,19.8548,19.8548,161800.0
2014-05-02 15:30:00,26.46,26.47,26.41,26.41,482300.0,19.8623,19.8698,19.8247,19.8247,482300.0
2014-05-02 15:35:00,26.41,26.43,26.4,26.42,467800.0,19.8247,19.8398,19.8172,19.8323,467800.0
2014-05-02 15:40:00,26.43,26.43,26.41,26.42,300400.0,19.8398,19.8398,19.8247,19.8323,300400.0
2014-05-02 15:45:00,26.42,26.43,26.4,26.41,625400.0,19.8323,19.8398,19.8172,19.8247,625400.0
2014-05-02 15:50:00,26.42,26.47,26.42,26.46,1173700.0,19.8323,19.8698,19.8323,19.8623,1173700.0
2014-05-02 15:55:00,26.46,26.47,26.4,26.41,1207000.0,19.8623,19.8698,19.8172,19.8247,1207000.0
2014-05-05 09:30:00,26.16,26.19,26.03,26.1,1039400.0,19.8059,19.8286,19.7075,19.7605,1039400.0
2014-05-05 09:35:00,26.1,26.1,26.03,26.07,379100.0,19.7605,19.7605,19.7075,19.7378,379100.0
2014-05-05 09:40:00,26.06,26.07,25.99,26.01,679500.0,19.7302,19.7378,19.6772,19.6923,679500.0
2014-05-05 09:45:00,26.02,26.06,26.01,26.03,418300.0,19.6999,19.7302,19.6923,19.7075,418300.0
2014-05-05 09:50:00,26.03,26.1,26.02,26.07,322500.0,19.7075,19.7605,19.6999,19.7378,322500.0
2014-05-05 09:55:00,26.07,26.14,26.07,26.13,259600.0,19.7378,19.7908,19.7378,19.7832,259600.0
2014-05-05 10:00:00,26.14,26.18,26.13,26.18,261700.0,19.7908,19.8211,19.7832,19.8211,261700.0
2014-05-05 10:05:00,26.17,26.18,26.14,26.16,253100.0,19.8135,19.8211,19.7908,19.8059,253100.0
2014-05-05 10:10:00,26.16,26.19,26.15,26.18,199900.0,19.8059,19.8286,19.7983,19.8211,199900.0
2014-05-05 10:15:00,26.18,26.2,26.17,26.2,252200.0,19.8211,19.8362,19.8135,19.8362,252200.0
2014-05-05 10:20:00,26.2,26.21,26.17,26.19,262200.0,19.8362,19.8438,19.8135,19.8286,262200.0
2014-05-05 10:25:00,26.19,26.19,26.15,26.16,125000.0,19.8286,19.8286,19.7983,19.8059,125000.0
2014-05-05 10:30:00,26.17,26.2,26.16,26.2,312800.0,19.8135,19.8362,19.8059,19.8362,312800.0
2014-05-05 10:35:00,26.2,26.2,26.16,26.18,166400.0,19.8362,19.8362,19.8059,19.8211,166400.0
2014-05-05 10:40:00,26.17,26.24,26.17,26.23,300500.0,19.8135,19.8665,19.8135,19.8589,300500.0
2014-05-05 10:45:00,26.23,26.25,26.21,26.21,214000.0,19.8589,19.8741,19.8438,19.8438,214000.0
2014-05-05 10:50:00,26.21,26.26,26.21,26.24,186100.0,19.8438,19.8816,19.8438,19.8665,186100.0
2014-05-05 10:55:00,26.24,26.24,26.18,26.21,139900.0,19.8665,19.8665,19.8211,19.8438,139900.0
2014-05-05 11:00:00,26.21,26.21,26.17,26.19,149300.0,19.8438,19.8438,19.8135,19.8286,149300.0
2014-05-05 11:05:00,26.18,26.22,26.18,26.2,92400.0,19.8211,19.8513,19.8211,19.8362,92400.0
2014-05-05 11:10:00,26.2,26.2,26.16,26.17,209400.0,19.8362,19.8362,19.8059,19.8135,209400.0
2014-05-05 11:15:00,26.17,26.18,26.15,26.18,209800.0,19.8135,19.8211,19.7983,19.8211,209800.0
2014-05-05 11:20:00,26.18,26.19,26.14,26.16,185200.0,19.8211,19.8286,19.7908,19.8059,185200.0
2014-05-05 11:25:00,26.16,26.17,26.14,26.17,88500.0,19.8059,19.8135,19.7908,19.8135,88500.0
2014-05-05 11:30:00,26.17,26.19,26.15,26.18,163900.0,19.8135,19.8286,19.7983,19.8211,163900.0
2014-05-05 11:35:00,26.17,26.18,26.16,26.18,86500.0,19.8135,19.8211,19.8059,19.8211,86500.0
2014-05-05 11:40:00,26.18,26.19,26.15,26.17,178100.0,19.8211,19.8286,19.7983,19.8135,178100.0
2014-05-05 11:45:00,26.17,26.19,26.16,26.18,102800.0,19.8135,19.8286,19.8059,19.8211,102800.0
2014-05-05 11:50:00,26.18,26.19,26.17,26.19,130000.0,19.8211,19.8286,19.8135,19.8286,130000.0
2014-05-05 11:55:00,26.19,26.2,26.17,26.17,128400.0,19.8286,19.8362,19.8135,19.8135,128400.0
2014-05-05 12:00:00,26.17,26.17,26.14,26.15,218900.0,19.8135,19.8135,19.7908,19.7983,218900.0
2014-05-05 12:05:00,26.15,26.17,26.14,26.15,277900.0,19.7983,19.8135,19.7908,19.7983,277900.0
2014-05-05 12:10:00,26.15,26.15,26.12,26.14,119300.0,19.7983,19.7983,19.7756,19.7908,119300.0
2014-05-05 12:15:00,26.13,26.14,26.13,26.14,56600.0,19.7832,19.7908,19.7832,19.7908,56600.0
2014-05-05 12:20:00,26.14,26.15,26.12,26.15,116300.0,19.7908,19.7983,19.7756,19.7983,116300.0
2014-05-05 12:25:00,26.14,26.15,26.13,26.13,76700.0,19.7908,19.7983,19.7832,19.7832,76700.0
2014-05-05 12:30:00,26.13,26.14,26.12,26.14,92100.0,19.7832,19.7908,19.7756,19.7908,92100.0
2014-05-05 12:35:00,26.13,26.13,26.11,26.12,107700.0,19.7832,19.7832,19.7681,19.7756,107700.0
2014-05-05 12:40:00,26.12,26.12,26.1,26.1,59000.0,19.7756,19.7756,19.7605,19.7605,59000.0
2014-05-05 12:45:00,26.11,26.12,26.1,26.12,137700.0,19.7681,19.7756,19.7605,19.7756,137700.0
2014-05-05 12:50:00,26.12,26.12,26.11,26.12,51600.0,19.7756,19.7756,19.7681,19.7756,51600.0
2014-05-05 12:55:00,26.12,26.12,26.09,26.09,142000.0,19.7756,19.7756,19.7529,19.7529,142000.0
2014-05-05 13:00:00,26.09,26.1,26.06,26.08,188200.0,19.7529,19.7605,19.7302,19.7453,188200.0
2014-05-05 13:05:00,26.08,26.09,26.07,26.09,123200.0,19.7453,19.7529,19.7378,19.7529,123200.0
2014-05-05 13:10:00,26.09,26.11,26.07,26.11,130200.0,19.7529,19.7681,19.7378,19.7681,130200.0
2014-05-05 13:15:00,26.11,26.12,26.1,26.12,45200.0,19.7681,19.7756,19.7605,19.7756,45200.0
2014-05-05 13:20:00,26.12,26.14,26.11,26.13,93100.0,19.7756,19.7908,19.7681,19.7832,93100.0
2014-05-05 13:25:00,26.13,26.14,26.12,26.13,49500.0,19.7832,19.7908,19.7756,19.7832,49500.0
2014-05-05 13:30:00,26.12,26.14,26.12,26.12,160100.0,19.7756,19.7908,19.7756,19.7756,160100.0
2014-05-05 13:35:00,26.12,26.13,26.09,26.1,72200.0,19.7756,19.7832,19.7529,19.7605,72200.0
2014-05-05 13:40:00,26.1,26.1,26.07,26.09,195900.0,19.7605,19.7605,19.7378,19.7529,195900.0
2014-05-05 13:45:00,26.1,26.1,26.09,26.1,103800.0,19.7605,19.7605,19.7529,19.7605,103800.0
2014-05-05 13:50:00,26.1,26.1,26.07,26.07,165400.0,19.7605,19.7605,19.7378,19.7378,165400.0
2014-05-05 13:55:00,26.08,26.11,26.07,26.1,471600.0,19.7453,19.7681,19.7378,19.7605,471600.0
2014-05-05 14:00:00,26.1,26.13,26.09,26.13,84000.0,19.7605,19.7832,19.7529,19.7832,84000.0
2014-05-05 14:05:00,26.13,26.13,26.1,26.1,149700.0,19.7832,19.7832,19.7605,19.7605,149700.0
2014-05-05 14:10:00,26.11,26.11,26.09,26.09,84200.0,19.7681,19.7681,19.7529,19.7529,84200.0
2014-05-05 14:15:00,26.1,26.1,26.09,26.09,64600.0,19.7605,19.7605,19.7529,19.7529,64600.0
2014-05-05 14:20:00,26.1,26.11,26.09,26.11,175800.0,19.7605,19.7681,19.7529,19.7681,175800.0
2014-05-05 14:25:00,26.11,26.12,26.1,26.11,133300.0,19.7681,19.7756,19.7605,19.7681,133300.0
2014-05-05 14:30:00,26.1,26.12,26.1,26.12,101900.0,19.7605,19.7756,19.7605,19.7756,101900.0
2014-05-05 14:35:00,26.12,26.12,26.1,26.11,86000.0,19.7756,19.7756,19.7605,19.7681,86000.0
2014-05-05 14:40:00,26.11,26.13,26.1,26.13,85500.0,19.7681,19.7832,19.7605,19.7832,85500.0
2014-05-05 14:45:00,26.13,26.17,26.13,26.16,146500.0,19.7832,19.8135,19.7832,19.8059,146500.0
2014-05-05 14:50:00,26.17,26.18,26.14,26.15,163700.0,19.8135,19.8211,19.7908,19.7983,163700.0
2014-05-05 14:55:00,26.15,26.16,26.14,26.14,63400.0,19.7983,19.8059,19.7908,19.7908,63400.0
2014-05-05 15:00:00,26.15,26.17,26.14,26.17,87300.0,19.7983,19.8135,19.7908,19.8135,87300.0
2014-05-05 15:05:00,26.17,26.17,26.15,26.17,123500.0,19.8135,19.8135,19.7983,19.8135,123500.0
2014-05-05 15:10:00,26.17,26.17,26.14,26.14,140300.0,19.8135,19.8135,19.7908,19.7908,140300.0
2014-05-05 15:15:00,26.15,26.15,26.13,26.15,83200.0,19.7983,19.7983,19.7832,19.7983,83200.0
2014-05-05 15:20:00,26.15,26.16,26.13,26.15,187400.0,19.7983,19.8059,19.7832,19.7983,187400.0
2014-05-05 15:25:00,26.15,26.16,26.14,26.16,85800.0,19.7983,19.8059,19.7908,19.8059,85800.0
2014-05-05 15:30:00,26.16,26.18,26.15,26.18,180300.0,19.8059,19.8211,19.7983,19.8211,180300.0
2014-05-05 15:35:00,26.18,26.18,26.17,26.18,119700.0,19.8211,19.8211,19.8135,19.8211,119700.0
2014-05-05 15:40:00,26.18,26.18,26.14,26.15,276500.0,19.8211,19.8211,19.7908,19.7983,276500.0
2014-05-05 15:45:00,26.15,26.16,26.14,26.15,288700.0,19.7983,19.8059,19.7908,19.7983,288700.0
2014-05-05 15:50:00,26.15,26.18,26.14,26.18,473100.0,19.7983,19.8211,19.7908,19.8211,473100.0
2014-05-05 15:55:00,26.18,26.2,26.17,26.17,1136700.0,19.8211,19.8362,19.8135,19.8135,1136700.0
2014-05-06 09:30:00,26.16,26.18,26.0,26.06,814200.0,19.8059,19.8211,19.6848,19.7302,814200.0
2014-05-06 09:35:00,26.07,26.14,26.07,26.12,397000.0,19.7378,19.7908,19.7378,19.7756,397000.0
2014-05-06 09:40:00,26.12,26.24,26.11,26.23,537300.0,19.7756,19.8665,19.7681,19.8589,537300.0
2014-05-06 09:45:00,26.24,26.32,26.23,26.26,617900.0,19.8665,19.927,19.8589,19.8816,617900.0
2014-05-06 09:50:00,26.26,26.3,26.24,26.28,463700.0,19.8816,19.9119,19.8665,19.8968,463700.0
2014-05-06 09:55:00,26.29,26.35,26.27,26.35,358200.0,19.9043,19.9498,19.8892,19.9498,358200.0
2014-05-06 10:00:00,26.35,26.35,26.3,26.34,343400.0,19.9498,19.9498,19.9119,19.9422,343400.0
2014-05-06 10:05:00,26.34,26.38,26.33,26.35,441100.0,19.9422,19.9725,19.9346,19.9498,441100.0
2014-05-06 10:10:00,26.35,26.37,26.33,26.36,217300.0,19.9498,19.9649,19.9346,19.9573,217300.0
2014-05-06 10:15:00,26.37,26.38,26.33,26.34,200900.0,19.9649,19.9725,19.9346,19.9422,200900.0
2014-05-06 10:20:00,26.34,26.35,26.32,26.32,157800.0,19.9422,19.9498,19.927,19.927,157800.0
2014-05-06 10:25:00,26.32,26.33,26.28,26.28,187500.0,19.927,19.9346,19.8968,19.8968,187500.0
2014-05-06 10:30:00,26.28,26.3,26.24,26.27,392300.0,19.8968,19.9119,19.8665,19.8892,392300.0
2014-05-06 10:35:00,26.27,26.27,26.24,26.26,94800.0,19.8892,19.8892,19.8665,19.8816,94800.0
2014-05-06 10:40:00,26.25,26.29,26.24,26.29,151400.0,19.8741,19.9043,19.8665,19.9043,151400.0
2014-05-06 10:45:00,26.28,26.29,26.26,26.27,90000.0,19.8968,19.9043,19.8816,19.8892,90000.0
2014-05-06 10:50:00,26.26,26.28,26.24,26.25,160400.0,19.8816,19.8968,19.8665,19.8741,160400.0
2014-05-06 10:55:00,26.25,26.25,26.21,26.22,200800.0,19.8741,19.8741,19.8438,19.8513,200800.0
2014-05-06 11:00:00,26.21,26.25,26.19,26.25,241200.0,19.8438,19.8741,19.8286,19.8741,241200.0
2014-05-06 11:05:00,26.25,26.27,26.22,26.23,282900.0,19.8741,19.8892,19.8513,19.8589,282900.0
2014-05-06 11:10:00,26.24,26.25,26.21,26.23,240500.0,19.8665,19.8741,19.8438,19.8589,240500.0
2014-05-06 11:15:00,26.22,26.25,26.22,26.24,176700.0,19.8513,19.8741,19.8513,19.8665,176700.0
2014-05-06 11:20:00,26.23,26.24,26.2,26.24,199200.0,19.8589,19.8665,19.8362,19.8665,199200.0
2014-05-06 11:25:00,26.24,26.24,26.2,26.21,141200.0,19.8665,19.8665,19.8362,19.8438,141200.0
2014-05-06 11:30:00,26.21,26.23,26.2,26.22,134500.0,19.8438,19.8589,19.8362,19.8513,134500.0
2014-05-06 11:35:00,26.21,26.25,26.21,26.24,157600.0,19.8438,19.8741,19.8438,19.8665,157600.0
2014-05-06 11:40:00,26.24,26.24,26.21,26.21,77700.0,19.8665,19.8665,19.8438,19.8438,77700.0
2014-05-06 11:45:00,26.22,26.24,26.21,26.23,140000.0,19.8513,19.8665,19.8438,19.8589,140000.0
2014-05-06 11:50:00,26.23,26.25,26.23,26.24,71200.0,19.8589,19.8741,19.8589,19.8665,71200.0
2014-05-06 11:55:00,26.25,26.28,26.24,26.27,118700.0,19.8741,19.8968,19.8665,19.8892,118700.0
2014-05-06 12:00:00,26.28,26.29,26.26,26.27,154200.0,19.8968,19.9043,19.8816,19.8892,154200.0
2014-05-06 12:05:00,26.27,26.28,26.26,26.28,116100.0,19.8892,19.8968,19.8816,19.8968,116100.0
2014-05-06 12:10:00,26.29,26.3,26.28,26.3,203600.0,19.9043,19.9119,19.8968,19.9119,203600.0
2014-05-06 12:15:00,26.3,26.31,26.29,26.31,114900.0,19.9119,19.9195,19.9043,19.9195,114900.0
2014-05-06 12:20:00,26.31,26.31,26.29,26.29,369300.0,19.9195,19.9195,19.9043,19.9043,369300.0
2014-05-06 12:25:00,26.29,26.29,26.25,26.26,181700.0,19.9043,19.9043,19.8741,19.8816,181700.0
2014-05-06 12:30:00,26.26,26.28,26.25,26.28,107500.0,19.8816,19.8968,19.8741,19.8968,107500.0
2014-05-06 12:35:00,26.28,26.32,26.27,26.32,254600.0,19.8968,19.927,19.8892,19.927,254600.0
2014-05-06 12:40:00,26.31,26.34,26.31,26.34,149300.0,19.9195,19.9422,19.9195,19.9422,149300.0
2014-05-06 12:45:00,26.34,26.34,26.31,26.32,215100.0,19.9422,19.9422,19.9195,19.927,215100.0
2014-05-06 12:50:00,26.31,26.32,26.29,26.3,98700.0,19.9195,19.927,19.9043,19.9119,98700.0
2014-05-06 12:55:00,26.3,26.32,26.29,26.31,183600.0,19.9119,19.927,19.9043,19.9195,183600.0
2014-05-06 13:00:00,26.3,26.32,26.3,26.3,60400.0,19.9119,19.927,19.9119,19.9119,60400.0
2014-05-06 13:05:00,26.3,26.31,26.26,26.27,89300.0,19.9119,19.9195,19.8816,19.8892,89300.0
2014-05-06 13:10:00,26.27,26.29,26.26,26.28,102600.0,19.8892,19.9043,19.8816,19.8968,102600.0
2014-05-06 13:15:00,26.27,26.3,26.27,26.3,110600.0,19.8892,19.9119,19.8892,19.9119,110600.0
2014-05-06 13:20:00,26.3,26.3,26.29,26.3,86300.0,19.9119,19.9119,19.9043,19.9119,86300.0
2014-05-06 13:25:00,26.3,26.31,26.27,26.28,241000.0,19.9119,19.9195,19.8892,19.8968,241000.0
2014-05-06 13:30:00,26.27,26.29,26.26,26.28,200300.0,19.8892,19.9043,19.8816,19.8968,200300.0
2014-05-06 13:35:00,26.28,26.28,26.23,26.23,274500.0,19.8968,19.8968,19.8589,19.8589,274500.0
2014-05-06 13:40:00,26.23,26.25,26.2,26.21,372700.0,19.8589,19.8741,19.8362,19.8438,372700.0
2014-05-06 13:45:00,26.21,26.25,26.21,26.23,304900.0,19.8438,19.8741,19.8438,19.8589,304900.0
2014-05-06 13:50:00,26.23,26.26,26.23,26.25,190200.0,19.8589,19.8816,19.8589,19.8741,190200.0
2014-05-06 13:55:00,26.26,26.27,26.25,26.27,302600.0,19.8816,19.8892,19.8741,19.8892,302600.0
2014-05-06 14:00:00,26.27,26.27,26.24,26.24,219800.0,19.8892,19.8892,19.8665,19.8665,219800.0
2014-05-06 14:05:00,26.25,26.28,26.23,26.28,226700.0,19.8741,19.8968,19.8589,19.8968,226700.0
2014-05-06 14:10:00,26.28,26.29,26.26,26.26,142100.0,19.8968,19.9043,19.8816,19.8816,142100.0
2014-05-06 14:15:00,26.26,26.32,26.26,26.31,200600.0,19.8816,19.927,19.8816,19.9195,200600.0
2014-05-06 14:20:00,26.3,26.32,26.25,26.26,184000.0,19.9119,19.927,19.8741,19.8816,184000.0
2014-05-06 14:25:00,26.26,26.29,26.25,26.29,304700.0,19.8816,19.9043,19.8741,19.9043,304700.0
2014-05-06 14:30:00,26.29,26.3,26.25,26.29,167300.0,19.9043,19.9119,19.8741,19.9043,167300.0
2014-05-06 14:35:00,26.29,26.3,26.26,26.28,271200.0,19.9043,19.9119,19.8816,19.8968,271200.0
2014-05-06 14:40:00,26.27,26.29,26.25,26.28,216100.0,19.8892,19.9043,19.8741,19.8968,216100.0
2014-05-06 14:45:00,26.27,26.29,26.27,26.27,235100.0,19.8892,19.9043,19.8892,19.8892,235100.0
2014-05-06 14:50:00,26.27,26.28,26.26,26.27,105000.0,19.8892,19.8968,19.8816,19.8892,105000.0
2014-05-06 14:55:00,26.27,26.28,26.25,26.26,150000.0,19.8892,19.8968,19.8741,19.8816,150000.0
2014-05-06 15:00:00,26.26,26.26,26.24,26.24,177100.0,19.8816,19.8816,19.8665,19.8665,177100.0
2014-05-06 15:05:00,26.24,26.26,26.23,26.23,217100.0,19.8665,19.8816,19.8589,19.8589,217100.0
2014-05-06 15:10:00,26.24,26.26,26.23,26.26,127300.0,19.8665,19.8816,19.8589,19.8816,127300.0
2014-05-06 15:15:00,26.26,26.3,26.25,26.28,226200.0,19.8816,19.9119,19.8741,19.8968,226200.0
2014-05-06 15:20:00,26.28,26.29,26.26,26.26,155400.0,19.8968,19.9043,19.8816,19.8816,155400.0
2014-05-06 15:25:00,26.27,26.27,26.26,26.26,133900.0,19.8892,19.8892,19.8816,19.8816,133900.0
2014-05-06 15:30:00,26.27,26.27,26.23,26.23,319300.0,19.8892,19.8892,19.8589,19.8589,319300.0
2014-05-06 15:35:00,26.23,26.26,26.23,26.26,221700.0,19.8589,19.8816,19.8589,19.8816,221700.0
2014-05-06 15:40:00,26.26,26.26,26.24,26.24,279100.0,19.8816,19.8816,19.8665,19.8665,279100.0
2014-05-06 15:45:00,26.25,26.25,26.24,26.25,221200.0,19.8741,19.8741,19.8665,19.8741,221200.0
2014-05-06 15:50:00,26.25,26.25,26.2,26.21,738700.0,19.8741,19.8741,19.8362,19.8438,738700.0
2014-05-06 15:55:00,26.21,26.23,26.2,26.21,1380700.0,19.8438,19.8589,19.8362,19.8438,1380700.0
2014-05-07 09:30:00,26.28,26.38,26.23,26.38,1150900.0,19.8968,19.9725,19.8589,19.9725,1150900.0
2014-05-07 09:35:00,26.38,26.41,26.36,26.37,449300.0,19.9725,19.9952,19.9573,19.9649,449300.0
2014-05-07 09:40:00,26.36,26.37,26.29,26.36,347500.0,19.9573,19.9649,19.9043,19.9573,347500.0
2014-05-07 09:45:00,26.36,26.4,26.32,26.4,346300.0,19.9573,19.9876,19.927,19.9876,346300.0
2014-05-07 09:50:00,26.4,26.43,26.34,26.36,405300.0,19.9876,20.0103,19.9422,19.9573,405300.0
2014-05-07 09:55:00,26.35,26.39,26.34,26.37,239700.0,19.9498,19.98,19.9422,19.9649,239700.0
2014-05-07 10:00:00,26.37,26.42,26.36,26.41,224800.0,19.9649,20.0028,19.9573,19.9952,224800.0
2014-05-07 10:05:00,26.41,26.41,26.23,26.26,786400.0,19.9952,19.9952,19.8589,19.8816,786400.0
2014-05-07 10:10:00,26.26,26.31,26.23,26.28,612600.0,19.8816,19.9195,19.8589,19.8968,612600.0
2014-05-07 10:15:00,26.27,26.35,26.24,26.34,712300.0,19.8892,19.9498,19.8665,19.9422,712300.0
2014-05-07 10:20:00,26.34,26.35,26.28,26.31,440300.0,19.9422,19.9498,19.8968,19.9195,440300.0
2014-05-07 10:25:00,26.3,26.34,26.28,26.33,406800.0,19.9119,19.9422,19.8968,19.9346,406800.0
2014-05-07 10:30:00,26.32,26.33,26.24,26.28,373100.0,19.927,19.9346,19.8665,19.8968,373100.0
2014-05-07 10:35:00,26.28,26.32,26.27,26.3,412200.0,19.8968,19.927,19.8892,19.9119,412200.0
2014-05-07 10:40:00,26.3,26.33,26.27,26.32,599800.0,19.9119,19.9346,19.8892,19.927,599800.0
2014-05-07 10:45:00,26.33,26.37,26.32,26.36,718700.0,19.9346,19.9649,19.927,19.9573,718700.0
2014-05-07 10:50:00,26.36,26.45,26.35,26.4,718500.0,19.9573,20.0255,19.9498,19.9876,718500.0
2014-05-07 10:55:00,26.41,26.42,26.36,26.37,192300.0,19.9952,20.0028,19.9573,19.9649,192300.0
2014-05-07 11:00:00,26.37,26.4,26.33,26.39,511800.0,19.9649,19.9876,19.9346,19.98,511800.0
2014-05-07 11:05:00,26.39,26.4,26.34,26.37,206600.0,19.98,19.9876,19.9422,19.9649,206600.0
2014-05-07 11:10:00,26.38,26.4,26.36,26.39,158900.0,19.9725,19.9876,19.9573,19.98,158900.0
2014-05-07 11:15:00,26.39,26.4,26.33,26.33,276300.0,19.98,19.9876,19.9346,19.9346,276300.0
2014-05-07 11:20:00,26.33,26.38,26.32,26.38,265400.0,19.9346,19.9725,19.927,19.9725,265400.0
2014-05-07 11:25:00,26.38,26.42,26.36,26.36,414300.0,19.9725,20.0028,19.9573,19.9573,414300.0
2014-05-07 11:30:00,26.37,26.42,26.36,26.41,144100.0,19.9649,20.0028,19.9573,19.9952,144100.0
2014-05-07 11:35:00,26.4,26.41,26.38,26.39,128400.0,19.9876,19.9952,19.9725,19.98,128400.0
2014-05-07 11:40:00,26.4,26.41,26.36,26.4,307500.0,19.9876,19.9952,19.9573,19.9876,307500.0
2014-05-07 11:45:00,26.4,26.42,26.37,26.38,128600.0,19.9876,20.0028,19.9649,19.9725,128600.0
2014-05-07 11:50:00,26.39,26.4,26.35,26.37,184600.0,19.98,19.9876,19.9498,19.9649,184600.0
2014-05-07 11:55:00,26.38,26.4,26.37,26.38,121800.0,19.9725,19.9876,19.9649,19.9725,121800.0
2014-05-07 12:00:00,26.38,26.39,26.35,26.36,90500.0,19.9725,19.98,19.9498,19.9573,90500.0
2014-05-07 12:05:00,26.36,26.37,26.34,26.36,108500.0,19.9573,19.9649,19.9422,19.9573,108500.0
2014-05-07 12:10:00,26.37,26.39,26.36,26.36,115900.0,19.9649,19.98,19.9573,19.9573,115900.0
2014-05-07 12:15:00,26.37,26.38,26.36,26.38,60200.0,19.9649,19.9725,19.9573,19.9725,60200.0
2014-05-07 12:20:00,26.38,26.38,26.36,26.37,101000.0,19.9725,19.9725,19.9573,19.9649,101000.0
2014-05-07 12:25:00,26.36,26.37,26.32,26.34,229900.0,19.9573,19.9649,19.927,19.9422,229900.0
2014-05-07 12:30:00,26.34,26.34,26.33,26.34,33200.0,19.9422,19.9422,19.9346,19.9422,33200.0
2014-05-07 12:35:00,26.34,26.34,26.31,26.34,189800.0,19.9422,19.9422,19.9195,19.9422,189800.0
2014-05-07 12:40:00,26.34,26.36,26.31,26.32,240600.0,19.9422,19.9573,19.9195,19.927,240600.0
2014-05-07 12:45:00,26.32,26.34,26.3,26.34,285700.0,19.927,19.9422,19.9119,19.9422,285700.0
2014-05-07 12:50:00,26.34,26.34,26.31,26.32,163700.0,19.9422,19.9422,19.9195,19.927,163700.0
2014-05-07 12:55:00,26.32,26.33,26.3,26.3,86300.0,19.927,19.9346,19.9119,19.9119,86300.0
2014-05-07 13:00:00,26.3,26.34,26.29,26.33,130700.0,19.9119,19.9422,19.9043,19.9346,130700.0
2014-05-07 13:05:00,26.33,26.33,26.28,26.29,211100.0,19.9346,19.9346,19.8968,19.9043,211100.0
2014-05-07 13:10:00,26.29,26.32,26.28,26.32,114100.0,19.9043,19.927,19.8968,19.927,114100.0
2014-05-07 13:15:00,26.31,26.38,26.3,26.37,223500.0,19.9195,19.9725,19.9119,19.9649,223500.0
2014-05-07 13:20:00,26.36,26.39,26.36,26.38,74700.0,19.9573,19.98,19.9573,19.9725,74700.0
2014-05-07 13:25:00,26.38,26.38,26.35,26.35,91100.0,19.9725,19.9725,19.9498,19.9498,91100.0
2014-05-07 13:30:00,26.36,26.36,26.34,26.35,78900.0,19.9573,19.9573,19.9422,19.9498,78900.0
2014-05-07 13:35:00,26.35,26.36,26.31,26.31,288700.0,19.9498,19.9573,19.9195,19.9195,288700.0
2014-05-07 13:40:00,26.31,26.32,26.3,26.32,86300.0,19.9195,19.927,19.9119,19.927,86300.0
2014-05-07 13:45:00,26.32,26.32,26.29,26.29,108700.0,19.927,19.927,19.9043,19.9043,108700.0
2014-05-07 13:50:00,26.29,26.3,26.26,26.27,290600.0,19.9043,19.9119,19.8816,19.8892,290600.0
2014-05-07 13:55:00,26.28,26.28,26.24,26.24,175700.0,19.8968,19.8968,19.8665,19.8665,175700.0
2014-05-07 14:00:00,26.24,26.25,26.22,26.24,248800.0,19.8665,19.8741,19.8513,19.8665,248800.0
2014-05-07 14:05:00,26.24,26.29,26.24,26.28,713200.0,19.8665,19.9043,19.8665,19.8968,713200.0
2014-05-07 14:10:00,26.28,26.29,26.26,26.28,132700.0,19.8968,19.9043,19.8816,19.8968,132700.0
2014-05-07 14:15:00,26.28,26.3,26.27,26.28,116300.0,19.8968,19.9119,19.8892,19.8968,116300.0
2014-05-07 14:20:00,26.28,26.3,26.27,26.28,110000.0,19.8968,19.9119,19.8892,19.8968,110000.0
2014-05-07 14:25:00,26.29,26.32,26.28,26.3,141500.0,19.9043,19.927,19.8968,19.9119,141500.0
2014-05-07 14:30:00,26.31,26.33,26.29,26.3,185600.0,19.9195,19.9346,19.9043,19.9119,185600.0
2014-05-07 14:35:00,26.29,26.3,26.26,26.27,132000.0,19.9043,19.9119,19.8816,19.8892,132000.0
2014-05-07 14:40:00,26.27,26.31,26.27,26.3,107000.0,19.8892,19.9195,19.8892,19.9119,107000.0
2014-05-07 14:45:00,26.3,26.31,26.27,26.29,110000.0,19.9119,19.9195,19.8892,19.9043,110000.0
2014-05-07 14:50:00,26.28,26.29,26.25,26.25,171000.0,19.8968,19.9043,19.8741,19.8741,171000.0
2014-05-07 14:55:00,26.26,26.27,26.25,26.26,70000.0,19.8816,19.8892,19.8741,19.8816,70000.0
2014-05-07 15:00:00,26.26,26.27,26.24,26.24,174200.0,19.8816,19.8892,19.8665,19.8665,174200.0
2014-05-07 15:05:00,26.25,26.28,26.25,26.28,111600.0,19.8741,19.8968,19.8741,19.8968,111600.0
2014-05-07 15:10:00,26.28,26.31,26.26,26.3,496900.0,19.8968,19.9195,19.8816,19.9119,496900.0
2014-05-07 15:15:00,26.3,26.33,26.3,26.31,352800.0,19.9119,19.9346,19.9119,19.9195,352800.0
2014-05-07 15:20:00,26.31,26.32,26.29,26.32,290300.0,19.9195,19.927,19.9043,19.927,290300.0
2014-05-07 15:25:00,26.32,26.32,26.3,26.31,159400.0,19.927,19.927,19.9119,19.9195,159400.0
2014-05-07 15:30:00,26.31,26.33,26.3,26.32,135700.0,19.9195,19.9346,19.9119,19.927,135700.0
2014-05-07 15:35:00,26.32,26.34,26.3,26.33,549600.0,19.927,19.9422,19.9119,19.9346,549600.0
2014-05-07 15:40:00,26.33,26.38,26.33,26.37,292600.0,19.9346,19.9725,19.9346,19.9649,292600.0
2014-05-07 15:45:00,26.37,26.38,26.35,26.36,432000.0,19.9649,19.9725,19.9498,19.9573,432000.0
2014-05-07 15:50:00,26.37,26.38,26.36,26.37,453000.0,19.9649,19.9725,19.9573,19.9649,453000.0
2014-05-07 15:55:00,26.37,26.38,26.36,26.36,758500.0,19.9649,19.9725,19.9573,19.9573,758500.0
2014-05-08 09:30:00,26.32,26.4,26.27,26.29,689100.0,19.927,19.9876,19.8892,19.9043,689100.0
2014-05-08 09:35:00,26.29,26.3,26.24,26.29,322500.0,19.9043,19.9119,19.8665,19.9043,322500.0
2014-05-08 09:40:00,26.28,26.3,26.22,26.29,397500.0,19.8968,19.9119,19.8513,19.9043,397500.0
2014-05-08 09:45:00,26.28,26.35,26.26,26.34,408200.0,19.8968,19.9498,19.8816,19.9422,408200.0
2014-05-08 09:50:00,26.34,26.37,26.27,26.29,437800.0,19.9422,19.9649,19.8892,19.9043,437800.0
2014-05-08 09:55:00,26.29,26.31,26.27,26.31,221800.0,19.9043,19.9195,19.8892,19.9195,221800.0
2014-05-08 10:00:00,26.31,26.34,26.29,26.33,343900.0,19.9195,19.9422,19.9043,19.9346,343900.0
2014-05-08 10:05:00,26.33,26.39,26.32,26.36,774100.0,19.9346,19.98,19.927,19.9573,774100.0
2014-05-08 10:10:00,26.36,26.42,26.36,26.41,571800.0,19.9573,20.0028,19.9573,19.9952,571800.0
2014-05-08 10:15:00,26.4,26.44,26.39,26.4,459100.0,19.9876,20.0179,19.98,19.9876,459100.0
2014-05-08 10:20:00,26.39,26.48,26.39,26.47,353100.0,19.98,20.0482,19.98,20.0406,353100.0
2014-05-08 10:25:00,26.47,26.47,26.42,26.42,263500.0,20.0406,20.0406,20.0028,20.0028,263500.0
2014-05-08 10:30:00,26.42,26.46,26.41,26.44,242100.0,20.0028,20.033,19.9952,20.0179,242100.0
2014-05-08 10:35:00,26.43,26.44,26.42,26.44,99000.0,20.0103,20.0179,20.0028,20.0179,99000.0
2014-05-08 10:40:00,26.44,26.46,26.41,26.44,296400.0,20.0179,20.033,19.9952,20.0179,296400.0
2014-05-08 10:45:00,26.43,26.44,26.4,26.41,117100.0,20.0103,20.0179,19.9876,19.9952,117100.0
2014-05-08 10:50:00,26.41,26.44,26.4,26.43,344100.0,19.9952,20.0179,19.9876,20.0103,344100.0
2014-05-08 10:55:00,26.43,26.44,26.39,26.4,254500.0,20.0103,20.0179,19.98,19.9876,254500.0
2014-05-08 11:00:00,26.4,26.45,26.39,26.43,265500.0,19.9876,20.0255,19.98,20.0103,265500.0
2014-05-08 11:05:00,26.43,26.46,26.43,26.45,136800.0,20.0103,20.033,20.0103,20.0255,136800.0
2014-05-08 11:10:00,26.45,26.46,26.41,26.42,176400.0,20.0255,20.033,19.9952,20.0028,176400.0
2014-05-08 11:15:00,26.43,26.45,26.42,26.45,105400.0,20.0103,20.0255,20.0028,20.0255,105400.0
2014-05-08 11:20:00,26.45,26.45,26.41,26.43,184100.0,20.0255,20.0255,19.9952,20.0103,184100.0
2014-05-08 11:25:00,26.43,26.43,26.41,26.41,112400.0,20.0103,20.0103,19.9952,19.9952,112400.0
2014-05-08 11:30:00,26.42,26.45,26.41,26.45,282500.0,20.0028,20.0255,19.9952,20.0255,282500.0
2014-05-08 11:35:00,26.45,26.48,26.44,26.45,133300.0,20.0255,20.0482,20.0179,20.0255,133300.0
2014-05-08 11:40:00,26.45,26.47,26.45,26.46,82300.0,20.0255,20.0406,20.0255,20.033,82300.0
2014-05-08 11:45:00,26.46,26.49,26.46,26.48,170600.0,20.033,20.0558,20.033,20.0482,170600.0
2014-05-08 11:50:00,26.48,26.53,26.48,26.52,690000.0,20.0482,20.086,20.0482,20.0785,690000.0
2014-05-08 11:55:00,26.52,26.53,26.51,26.51,99100.0,20.0785,20.086,20.0709,20.0709,99100.0
2014-05-08 12:00:00,26.52,26.52,26.49,26.5,88900.0,20.0785,20.0785,20.0558,20.0633,88900.0
2014-05-08 12:05:00,26.51,26.51,26.48,26.5,116800.0,20.0709,20.0709,20.0482,20.0633,116800.0
2014-05-08 12:10:00,26.5,26.5,26.47,26.47,47000.0,20.0633,20.0633,20.0406,20.0406,47000.0
2014-05-08 12:15:00,26.47,26.5,26.46,26.47,137700.0,20.0406,20.0633,20.033,20.0406,137700.0
2014-05-08 12:20:00,26.48,26.49,26.47,26.48,73100.0,20.0482,20.0558,20.0406,20.0482,73100.0
2014-05-08 12:25:00,26.48,26.5,26.46,26.49,116100.0,20.0482,20.0633,20.033,20.0558,116100.0
2014-05-08 12:30:00,26.49,26.5,26.48,26.48,64400.0,20.0558,20.0633,20.0482,20.0482,64400.0
2014-05-08 12:35:00,26.48,26.49,26.46,26.46,126800.0,20.0482,20.0558,20.033,20.033,126800.0
2014-05-08 12:40:00,26.46,26.47,26.44,26.44,86600.0,20.033,20.0406,20.0179,20.0179,86600.0
2014-05-08 12:45:00,26.44,26.44,26.42,26.43,98700.0,20.0179,20.0179,20.0028,20.0103,98700.0
2014-05-08 12:50:00,26.42,26.45,26.42,26.44,124000.0,20.0028,20.0255,20.0028,20.0179,124000.0
2014-05-08 12:55:00,26.45,26.46,26.42,26.45,198400.0,20.0255,20.033,20.0028,20.0255,198400.0
2014-05-08 13:00:00,26.46,26.48,26.43,26.46,151200.0,20.033,20.0482,20.0103,20.033,151200.0
2014-05-08 13:05:00,26.46,26.47,26.44,26.45,87000.0,20.033,20.0406,20.0179,20.0255,87000.0
2014-05-08 13:10:00,26.45,26.45,26.42,26.42,127900.0,20.0255,20.0255,20.0028,20.0028,127900.0
2014-05-08 13:15:00,26.42,26.44,26.41,26.42,112400.0,20.0028,20.0179,19.9952,20.0028,112400.0
2014-05-08 13:20:00,26.42,26.43,26.37,26.42,215900.0,20.0028,20.0103,19.9649,20.0028,215900.0
2014-05-08 13:25:00,26.42,26.42,26.4,26.42,94200.0,20.0028,20.0028,19.9876,20.0028,94200.0
2014-05-08 13:30:00,26.42,26.42,26.4,26.41,69300.0,20.0028,20.0028,19.9876,19.9952,69300.0
2014-05-08 13:35:00,26.41,26.44,26.41,26.42,121300.0,19.9952,20.0179,19.9952,20.0028,121300.0
2014-05-08 13:40:00,26.43,26.43,26.4,26.42,106000.0,20.0103,20.0103,19.9876,20.0028,106000.0
2014-05-08 13:45:00,26.42,26.43,26.38,26.4,149800.0,20.0028,20.0103,19.9725,19.9876,149800.0
2014-05-08 13:50:00,26.39,26.41,26.38,26.39,177700.0,19.98,19.9952,19.9725,19.98,177700.0
2014-05-08 13:55:00,26.39,26.4,26.37,26.39,51100.0,19.98,19.9876,19.9649,19.98,51100.0
2014-05-08 14:00:00,26.39,26.4,26.36,26.36,109700.0,19.98,19.9876,19.9573,19.9573,109700.0
2014-05-08 14:05:00,26.36,26.38,26.36,26.38,223200.0,19.9573,19.9725,19.9573,19.9725,223200.0
2014-05-08 14:10:00,26.37,26.37,26.32,26.36,289600.0,19.9649,19.9649,19.927,19.9573,289600.0
2014-05-08 14:15:00,26.36,26.37,26.33,26.37,271400.0,19.9573,19.9649,19.9346,19.9649,271400.0
2014-05-08 14:20:00,26.37,26.39,26.36,26.38,163600.0,19.9649,19.98,19.9573,19.9725,163600.0
2014-05-08 14:25:00,26.38,26.41,26.36,26.41,166900.0,19.9725,19.9952,19.9573,19.9952,166900.0
2014-05-08 14:30:00,26.4,26.41,26.39,26.41,129300.0,19.9876,19.9952,19.98,19.9952,129300.0
2014-05-08 14:35:00,26.41,26.41,26.33,26.35,216000.0,19.9952,19.9952,19.9346,19.9498,216000.0
2014-05-08 14:40:00,26.36,26.37,26.29,26.3,201700.0,19.9573,19.9649,19.9043,19.9119,201700.0
2014-05-08 14:45:00,26.3,26.31,26.25,26.29,429400.0,19.9119,19.9195,19.8741,19.9043,429400.0
2014-05-08 14:50:00,26.3,26.32,26.29,26.3,275700.0,19.9119,19.927,19.9043,19.9119,275700.0
2014-05-08 14:55:00,26.3,26.34,26.28,26.28,312600.0,19.9119,19.9422,19.8968,19.8968,312600.0
2014-05-08 15:00:00,26.28,26.3,26.26,26.29,477400.0,19.8968,19.9119,19.8816,19.9043,477400.0
2014-05-08 15:05:00,26.28,26.3,26.26,26.27,215500.0,19.8968,19.9119,19.8816,19.8892,215500.0
2014-05-08 15:10:00,26.27,26.3,26.25,26.29,222600.0,19.8892,19.9119,19.8741,19.9043,222600.0
2014-05-08 15:15:00,26.28,26.29,26.26,26.28,474400.0,19.8968,19.9043,19.8816,19.8968,474400.0
2014-05-08 15:20:00,26.28,26.34,26.28,26.3,361500.0,19.8968,19.9422,19.8968,19.9119,361500.0
2014-05-08 15:25:00,26.3,26.34,26.3,26.33,204900.0,19.9119,19.9422,19.9119,19.9346,204900.0
2014-05-08 15:30:00,26.33,26.33,26.28,26.33,307000.0,19.9346,19.9346,19.8968,19.9346,307000.0
2014-05-08 15:35:00,26.33,26.34,26.3,26.31,196000.0,19.9346,19.9422,19.9119,19.9195,196000.0
2014-05-08 15:40:00,26.31,26.32,26.28,26.29,219400.0,19.9195,19.927,19.8968,19.9043,219400.0
2014-05-08 15:45:00,26.29,26.31,26.28,26.3,277100.0,19.9043,19.9195,19.8968,19.9119,277100.0
2014-05-08 15:50:00,26.3,26.34,26.28,26.34,648500.0,19.9119,19.9422,19.8968,19.9422,648500.0
2014-05-08 15:55:00,26.33,26.34,26.31,26.34,1172400.0,19.9346,19.9422,19.9195,19.9422,1172400.0
2014-05-09 09:30:00,26.44,26.44,26.26,26.36,780700.0,20.0179,20.0179,19.8816,19.9573,780700.0
2014-05-09 09:35:00,26.35,26.36,26.25,26.28,409500.0,19.9498,19.9573,19.8741,19.8968,409500.0
2014-05-09 09:40:00,26.29,26.3,26.22,26.24,428200.0,19.9043,19.9119,19.8513,19.8665,428200.0
2014-05-09 09:45:00,26.24,26.33,26.23,26.31,370600.0,19.8665,19.9346,19.8589,19.9195,370600.0
2014-05-09 09:50:00,26.31,26.32,26.26,26.26,354300.0,19.9195,19.927,19.8816,19.8816,354300.0
2014-05-09 09:55:00,26.26,26.29,26.24,26.24,219700.0,19.8816,19.9043,19.8665,19.8665,219700.0
2014-05-09 10:00:00,26.24,26.26,26.22,26.22,414400.0,19.8665,19.8816,19.8513,19.8513,414400.0
2014-05-09 10:05:00,26.22,26.26,26.22,26.23,305900.0,19.8513,19.8816,19.8513,19.8589,305900.0
2014-05-09 10:10:00,26.22,26.3,26.22,26.27,364600.0,19.8513,19.9119,19.8513,19.8892,364600.0
2014-05-09 10:15:00,26.27,26.35,26.27,26.33,397900.0,19.8892,19.9498,19.8892,19.9346,397900.0
2014-05-09 10:20:00,26.33,26.36,26.31,26.36,211000.0,19.9346,19.9573,19.9195,19.9573,211000.0
2014-05-09 10:25:00,26.35,26.37,26.34,26.34,360900.0,19.9498,19.9649,19.9422,19.9422,360900.0
2014-05-09 10:30:00,26.34,26.37,26.3,26.32,267500.0,19.9422,19.9649,19.9119,19.927,267500.0
2014-05-09 10:35:00,26.32,26.33,26.27,26.3,151300.0,19.927,19.9346,19.8892,19.9119,151300.0
2014-05-09 10:40:00,26.3,26.34,26.3,26.32,251700.0,19.9119,19.9422,19.9119,19.927,251700.0
2014-05-09 10:45:00,26.31,26.32,26.28,26.3,153200.0,19.9195,19.927,19.8968,19.9119,153200.0
2014-05-09 10:50:00,26.3,26.33,26.29,26.29,180600.0,19.9119,19.9346,19.9043,19.9043,180600.0
2014-05-09 10:55:00,26.29,26.32,26.28,26.3,130800.0,19.9043,19.927,19.8968,19.9119,130800.0
2014-05-09 11:00:00,26.3,26.31,26.29,26.3,121800.0,19.9119,19.9195,19.9043,19.9119,121800.0
2014-05-09 11:05:00,26.31,26.31,26.27,26.27,152700.0,19.9195,19.9195,19.8892,19.8892,152700.0
2014-05-09 11:10:00,26.27,26.3,26.27,26.3,182400.0,19.8892,19.9119,19.8892,19.9119,182400.0
2014-05-09 11:15:00,26.3,26.33,26.29,26.31,181900.0,19.9119,19.9346,19.9043,19.9195,181900.0
2014-05-09 11:20:00,26.31,26.36,26.31,26.34,148800.0,19.9195,19.9573,19.9195,19.9422,148800.0
2014-05-09 11:25:00,26.34,26.35,26.3,26.31,261400.0,19.9422,19.9498,19.9119,19.9195,261400.0
2014-05-09 11:30:00,26.32,26.34,26.31,26.32,186800.0,19.927,19.9422,19.9195,19.927,186800.0
2014-05-09 11:35:00,26.31,26.35,26.31,26.33,158200.0,19.9195,19.9498,19.9195,19.9346,158200.0
2014-05-09 11:40:00,26.32,26.34,26.3,26.31,101300.0,19.927,19.9422,19.9119,19.9195,101300.0
2014-05-09 11:45:00,26.31,26.34,26.3,26.34,156800.0,19.9195,19.9422,19.9119,19.9422,156800.0
2014-05-09 11:50:00,26.34,26.34,26.28,26.29,112300.0,19.9422,19.9422,19.8968,19.9043,112300.0
2014-05-09 11:55:00,26.29,26.31,26.29,26.3,124800.0,19.9043,19.9195,19.9043,19.9119,124800.0
2014-05-09 12:00:00,26.3,26.31,26.28,26.28,57300.0,19.9119,19.9195,19.8968,19.8968,57300.0
2014-05-09 12:05:00,26.28,26.29,26.26,26.28,233700.0,19.8968,19.9043,19.8816,19.8968,233700.0
2014-05-09 12:10:00,26.28,26.29,26.26,26.27,135600.0,19.8968,19.9043,19.8816,19.8892,135600.0
2014-05-09 12:15:00,26.26,26.29,26.24,26.25,390100.0,19.8816,19.9043,19.8665,19.8741,390100.0
2014-05-09 12:20:00,26.25,26.28,26.25,26.26,106900.0,19.8741,19.8968,19.8741,19.8816,106900.0
2014-05-09 12:25:00,26.26,26.29,26.25,26.27,80700.0,19.8816,19.9043,19.8741,19.8892,80700.0
2014-05-09 12:30:00,26.28,26.29,26.25,26.29,63900.0,19.8968,19.9043,19.8741,19.9043,63900.0
2014-05-09 12:35:00,26.29,26.35,26.26,26.34,211900.0,19.9043,19.9498,19.8816,19.9422,211900.0
2014-05-09 12:40:00,26.33,26.37,26.32,26.32,242200.0,19.9346,19.9649,19.927,19.927,242200.0
2014-05-09 12:45:00,26.32,26.33,26.3,26.32,79900.0,19.927,19.9346,19.9119,19.927,79900.0
2014-05-09 12:50:00,26.31,26.34,26.31,26.31,140700.0,19.9195,19.9422,19.9195,19.9195,140700.0
2014-05-09 12:55:00,26.31,26.32,26.29,26.3,77600.0,19.9195,19.927,19.9043,19.9119,77600.0
2014-05-09 13:00:00,26.3,26.32,26.29,26.3,87700.0,19.9119,19.927,19.9043,19.9119,87700.0
2014-05-09 13:05:00,26.3,26.31,26.28,26.29,97500.0,19.9119,19.9195,19.8968,19.9043,97500.0
2014-05-09 13:10:00,26.28,26.31,26.28,26.29,110700.0,19.8968,19.9195,19.8968,19.9043,110700.0
2014-05-09 13:15:00,26.29,26.3,26.27,26.29,75300.0,19.9043,19.9119,19.8892,19.9043,75300.0
2014-05-09 13:20:00,26.29,26.29,26.27,26.29,50200.0,19.9043,19.9043,19.8892,19.9043,50200.0
2014-05-09 13:25:00,26.29,26.3,26.26,26.28,82300.0,19.9043,19.9119,19.8816,19.8968,82300.0
2014-05-09 13:30:00,26.28,26.3,26.26,26.27,124500.0,19.8968,19.9119,19.8816,19.8892,124500.0
2014-05-09 13:35:00,26.26,26.27,26.25,26.27,99900.0,19.8816,19.8892,19.8741,19.8892,99900.0
2014-05-09 13:40:00,26.27,26.28,26.24,26.25,68400.0,19.8892,19.8968,19.8665,19.8741,68400.0
2014-05-09 13:45:00,26.25,26.26,26.24,26.24,90900.0,19.8741,19.8816,19.8665,19.8665,90900.0
2014-05-09 13:50:00,26.24,26.25,26.23,26.24,119300.0,19.8665,19.8741,19.8589,19.8665,119300.0
2014-05-09 13:55:00,26.25,26.26,26.24,26.24,129200.0,19.8741,19.8816,19.8665,19.8665,129200.0
2014-05-09 14:00:00,26.24,26.26,26.23,26.26,144500.0,19.8665,19.8816,19.8589,19.8816,144500.0
2014-05-09 14:05:00,26.26,26.3,26.26,26.28,224400.0,19.8816,19.9119,19.8816,19.8968,224400.0
2014-05-09 14:10:00,26.28,26.3,26.27,26.28,90600.0,19.8968,19.9119,19.8892,19.8968,90600.0
2014-05-09 14:15:00,26.28,26.28,26.23,26.25,148400.0,19.8968,19.8968,19.8589,19.8741,148400.0
2014-05-09 14:20:00,26.25,26.27,26.23,26.26,126100.0,19.8741,19.8892,19.8589,19.8816,126100.0
2014-05-09 14:25:00,26.25,26.27,26.24,26.26,132800.0,19.8741,19.8892,19.8665,19.8816,132800.0
2014-05-09 14:30:00,26.25,26.28,26.24,26.26,62600.0,19.8741,19.8968,19.8665,19.8816,62600.0
2014-05-09 14:35:00,26.26,26.28,26.25,26.28,74100.0,19.8816,19.8968,19.8741,19.8968,74100.0
2014-05-09 14:40:00,26.28,26.28,26.24,26.24,107900.0,19.8968,19.8968,19.8665,19.8665,107900.0
2014-05-09 14:45:00,26.25,26.27,26.24,26.26,123200.0,19.8741,19.8892,19.8665,19.8816,123200.0
2014-05-09 14:50:00,26.25,26.27,26.25,26.27,91600.0,19.8741,19.8892,19.8741,19.8892,91600.0
2014-05-09 14:55:00,26.27,26.3,26.26,26.3,138800.0,19.8892,19.9119,19.8816,19.9119,138800.0
2014-05-09 15:00:00,26.3,26.33,26.29,26.32,195000.0,19.9119,19.9346,19.9043,19.927,195000.0
2014-05-09 15:05:00,26.32,26.32,26.29,26.29,98900.0,19.927,19.927,19.9043,19.9043,98900.0
2014-05-09 15:10:00,26.29,26.32,26.29,26.31,120500.0,19.9043,19.927,19.9043,19.9195,120500.0
2014-05-09 15:15:00,26.3,26.31,26.29,26.3,138200.0,19.9119,19.9195,19.9043,19.9119,138200.0
2014-05-09 15:20:00,26.3,26.3,26.27,26.28,262100.0,19.9119,19.9119,19.8892,19.8968,262100.0
2014-05-09 15:25:00,26.28,26.29,26.26,26.28,159100.0,19.8968,19.9043,19.8816,19.8968,159100.0
2014-05-09 15:30:00,26.28,26.3,26.27,26.28,232800.0,19.8968,19.9119,19.8892,19.8968,232800.0
2014-05-09 15:35:00,26.27,26.31,26.27,26.3,174100.0,19.8892,19.9195,19.8892,19.9119,174100.0
2014-05-09 15:40:00,26.31,26.31,26.29,26.3,170800.0,19.9195,19.9195,19.9043,19.9119,170800.0
2014-05-09 15:45:00,26.3,26.3,26.28,26.29,227900.0,19.9119,19.9119,19.8968,19.9043,227900.0
2014-05-09 15:50:00,26.29,26.32,26.29,26.32,392100.0,19.9043,19.927,19.9043,19.927,392100.0
2014-05-09 15:55:00,26.32,26.32,26.29,26.3,719800.0,19.927,19.927,19.9043,19.9119,719800.0
2014-05-12 09:30:00,26.41,26.42,26.32,26.38,684800.0,19.9952,20.0028,19.927,19.9725,684800.0
2014-05-12 09:35:00,26.39,26.45,26.38,26.41,231800.0,19.98,20.0255,19.9725,19.9952,231800.0
2014-05-12 09:40:00,26.41,26.47,26.39,26.47,240700.0,19.9952,20.0406,19.98,20.0406,240700.0
2014-05-12 09:45:00,26.46,26.53,26.46,26.51,500600.0,20.033,20.086,20.033,20.0709,500600.0
2014-05-12 09:50:00,26.5,26.53,26.46,26.49,315600.0,20.0633,20.086,20.033,20.0558,315600.0
2014-05-12 09:55:00,26.48,26.53,26.47,26.53,345000.0,20.0482,20.086,20.0406,20.086,345000.0
2014-05-12 10:00:00,26.53,26.54,26.5,26.51,379300.0,20.086,20.0936,20.0633,20.0709,379300.0
2014-05-12 10:05:00,26.51,26.52,26.47,26.48,312900.0,20.0709,20.0785,20.0406,20.0482,312900.0
2014-05-12 10:10:00,26.48,26.5,26.46,26.49,230200.0,20.0482,20.0633,20.033,20.0558,230200.0
2014-05-12 10:15:00,26.48,26.52,26.48,26.51,193500.0,20.0482,20.0785,20.0482,20.0709,193500.0
2014-05-12 10:20:00,26.51,26.53,26.48,26.49,298500.0,20.0709,20.086,20.0482,20.0558,298500.0
2014-05-12 10:25:00,26.5,26.5,26.45,26.47,286000.0,20.0633,20.0633,20.0255,20.0406,286000.0
2014-05-12 10:30:00,26.46,26.47,26.44,26.44,84800.0,20.033,20.0406,20.0179,20.0179,84800.0
2014-05-12 10:35:00,26.44,26.45,26.41,26.42,373100.0,20.0179,20.0255,19.9952,20.0028,373100.0
2014-05-12 10:40:00,26.41,26.43,26.38,26.43,242700.0,19.9952,20.0103,19.9725,20.0103,242700.0
2014-05-12 10:45:00,26.42,26.45,26.42,26.43,291500.0,20.0028,20.0255,20.0028,20.0103,291500.0
2014-05-12 10:50:00,26.43,26.43,26.36,26.36,329500.0,20.0103,20.0103,19.9573,19.9573,329500.0
2014-05-12 10:55:00,26.36,26.37,26.31,26.36,483200.0,19.9573,19.9649,19.9195,19.9573,483200.0
2014-05-12 11:00:00,26.36,26.36,26.31,26.33,415500.0,19.9573,19.9573,19.9195,19.9346,415500.0
2014-05-12 11:05:00,26.33,26.35,26.32,26.32,186500.0,19.9346,19.9498,19.927,19.927,186500.0
2014-05-12 11:10:00,26.33,26.34,26.3,26.32,231000.0,19.9346,19.9422,19.9119,19.927,231000.0
2014-05-12 11:15:00,26.32,26.33,26.31,26.33,116400.0,19.927,19.9346,19.9195,19.9346,116400.0
2014-05-12 11:20:00,26.33,26.35,26.31,26.32,127800.0,19.9346,19.9498,19.9195,19.927,127800.0
2014-05-12 11:25:00,26.33,26.34,26.31,26.34,186800.0,19.9346,19.9422,19.9195,19.9422,186800.0
2014-05-12 11:30:00,26.33,26.35,26.32,26.35,185200.0,19.9346,19.9498,19.927,19.9498,185200.0
2014-05-12 11:35:00,26.35,26.36,26.32,26.33,188100.0,19.9498,19.9573,19.927,19.9346,188100.0
2014-05-12 11:40:00,26.33,26.36,26.33,26.35,60200.0,19.9346,19.9573,19.9346,19.9498,60200.0
2014-05-12 11:45:00,26.36,26.38,26.36,26.38,133700.0,19.9573,19.9725,19.9573,19.9725,133700.0
2014-05-12 11:50:00,26.37,26.39,26.35,26.39,239700.0,19.9649,19.98,19.9498,19.98,239700.0
2014-05-12 11:55:00,26.39,26.4,26.38,26.39,84000.0,19.98,19.9876,19.9725,19.98,84000.0
2014-05-12 12:00:00,26.38,26.39,26.36,26.36,96200.0,19.9725,19.98,19.9573,19.9573,96200.0
2014-05-12 12:05:00,26.37,26.37,26.34,26.36,146000.0,19.9649,19.9649,19.9422,19.9573,146000.0
2014-05-12 12:10:00,26.35,26.38,26.34,26.38,198500.0,19.9498,19.9725,19.9422,19.9725,198500.0
2014-05-12 12:15:00,26.38,26.39,26.38,26.38,53400.0,19.9725,19.98,19.9725,19.9725,53400.0
2014-05-12 12:20:00,26.39,26.44,26.39,26.43,183100.0,19.98,20.0179,19.98,20.0103,183100.0
2014-05-12 12:25:00,26.43,26.45,26.42,26.45,221600.0,20.0103,20.0255,20.0028,20.0255,221600.0
2014-05-12 12:30:00,26.45,26.45,26.43,26.44,35800.0,20.0255,20.0255,20.0103,20.0179,35800.0
2014-05-12 12:35:00,26.44,26.45,26.41,26.42,217200.0,20.0179,20.0255,19.9952,20.0028,217200.0
2014-05-12 12:40:00,26.43,26.43,26.38,26.38,133400.0,20.0103,20.0103,19.9725,19.9725,133400.0
2014-05-12 12:45:00,26.38,26.41,26.37,26.4,61300.0,19.9725,19.9952,19.9649,19.9876,61300.0
2014-05-12 12:50:00,26.4,26.41,26.38,26.39,90700.0,19.9876,19.9952,19.9725,19.98,90700.0
2014-05-12 12:55:00,26.38,26.39,26.36,26.38,98000.0,19.9725,19.98,19.9573,19.9725,98000.0
2014-05-12 13:00:00,26.37,26.39,26.36,26.37,62700.0,19.9649,19.98,19.9573,19.9649,62700.0
2014-05-12 13:05:00,26.38,26.38,26.36,26.38,54400.0,19.9725,19.9725,19.9573,19.9725,54400.0
2014-05-12 13:10:00,26.38,26.39,26.37,26.38,48500.0,19.9725,19.98,19.9649,19.9725,48500.0
2014-05-12 13:15:00,26.37,26.39,26.37,26.38,74800.0,19.9649,19.98,19.9649,19.9725,74800.0
2014-05-12 13:20:00,26.38,26.4,26.37,26.39,56200.0,19.9725,19.9876,19.9649,19.98,56200.0
2014-05-12 13:25:00,26.4,26.4,26.39,26.4,81300.0,19.9876,19.9876,19.98,19.9876,81300.0
2014-05-12 13:30:00,26.4,26.41,26.39,26.4,411000.0,19.9876,19.9952,19.98,19.9876,411000.0
2014-05-12 13:35:00,26.41,26.41,26.39,26.39,139000.0,19.9952,19.9952,19.98,19.98,139000.0
2014-05-12 13:40:00,26.4,26.4,26.39,26.4,72400.0,19.9876,19.9876,19.98,19.9876,72400.0
2014-05-12 13:45:00,26.4,26.41,26.37,26.39,265800.0,19.9876,19.9952,19.9649,19.98,265800.0
2014-05-12 13:50:00,26.4,26.41,26.38,26.39,226400.0,19.9876,19.9952,19.9725,19.98,226400.0
2014-05-12 13:55:00,26.39,26.41,26.38,26.41,289200.0,19.98,19.9952,19.9725,19.9952,289200.0
2014-05-12 14:00:00,26.41,26.41,26.39,26.39,44100.0,19.9952,19.9952,19.98,19.98,44100.0
2014-05-12 14:05:00,26.4,26.44,26.39,26.42,145700.0,19.9876,20.0179,19.98,20.0028,145700.0
2014-05-12 14:10:00,26.42,26.43,26.42,26.43,53400.0,20.0028,20.0103,20.0028,20.0103,53400.0
2014-05-12 14:15:00,26.43,26.43,26.42,26.43,63700.0,20.0103,20.0103,20.0028,20.0103,63700.0
2014-05-12 14:20:00,26.42,26.43,26.41,26.43,83400.0,20.0028,20.0103,19.9952,20.0103,83400.0
2014-05-12 14:25:00,26.43,26.43,26.42,26.42,45000.0,20.0103,20.0103,20.0028,20.0028,45000.0
2014-05-12 14:30:00,26.43,26.43,26.42,26.42,51600.0,20.0103,20.0103,20.0028,20.0028,51600.0
2014-05-12 14:35:00,26.43,26.43,26.42,26.43,134600.0,20.0103,20.0103,20.0028,20.0103,134600.0
2014-05-12 14:40:00,26.42,26.43,26.41,26.42,112500.0,20.0028,20.0103,19.9952,20.0028,112500.0
2014-05-12 14:45:00,26.41,26.43,26.41,26.43,54100.0,19.9952,20.0103,19.9952,20.0103,54100.0
2014-05-12 14:50:00,26.43,26.44,26.42,26.44,115000.0,20.0103,20.0179,20.0028,20.0179,115000.0
2014-05-12 14:55:00,26.44,26.45,26.42,26.44,268800.0,20.0179,20.0255,20.0028,20.0179,268800.0
2014-05-12 15:00:00,26.44,26.46,26.43,26.45,279500.0,20.0179,20.033,20.0103,20.0255,279500.0
2014-05-12 15:05:00,26.44,26.45,26.43,26.44,94600.0,20.0179,20.0255,20.0103,20.0179,94600.0
2014-05-12 15:10:00,26.44,26.44,26.43,26.44,54700.0,20.0179,20.0179,20.0103,20.0179,54700.0
2014-05-12 15:15:00,26.44,26.44,26.43,26.44,124200.0,20.0179,20.0179,20.0103,20.0179,124200.0
2014-05-12 15:20:00,26.44,26.44,26.41,26.41,353200.0,20.0179,20.0179,19.9952,19.9952,353200.0
2014-05-12 15:25:00,26.41,26.43,26.41,26.43,227400.0,19.9952,20.0103,19.9952,20.0103,227400.0
2014-05-12 15:30:00,26.43,26.43,26.42,26.43,217300.0,20.0103,20.0103,20.0028,20.0103,217300.0
2014-05-12 15:35:00,26.43,26.43,26.42,26.43,248800.0,20.0103,20.0103,20.0028,20.0103,248800.0
2014-05-12 15:40:00,26.43,26.43,26.41,26.42,275300.0,20.0103,20.0103,19.9952,20.0028,275300.0
2014-05-12 15:45:00,26.42,26.42,26.39,26.39,473200.0,20.0028,20.0028,19.98,19.98,473200.0
2014-05-12 15:50:00,26.39,26.39,26.36,26.39,949000.0,19.98,19.98,19.9573,19.98,949000.0
2014-05-12 15:55:00,26.39,26.4,26.37,26.38,1541100.0,19.98,19.9876,19.9649,19.9725,1541100.0
2014-05-13 09:30:00,26.49,26.54,26.44,26.45,1233800.0,20.0558,20.0936,20.0179,20.0255,1233800.0
2014-05-13 09:35:00,26.46,26.48,26.38,26.46,453500.0,20.033,20.0482,19.9725,20.033,453500.0
2014-05-13 09:40:00,26.45,26.47,26.42,26.47,400900.0,20.0255,20.0406,20.0028,20.0406,400900.0
2014-05-13 09:45:00,26.47,26.52,26.46,26.48,323700.0,20.0406,20.0785,20.033,20.0482,323700.0
2014-05-13 09:50:00,26.48,26.48,26.36,26.36,320200.0,20.0482,20.0482,19.9573,19.9573,320200.0
2014-05-13 09:55:00,26.37,26.45,26.33,26.43,580700.0,19.9649,20.0255,19.9346,20.0103,580700.0
2014-05-13 10:00:00,26.43,26.49,26.42,26.46,280700.0,20.0103,20.0558,20.0028,20.033,280700.0
2014-05-13 10:05:00,26.45,26.47,26.4,26.43,398900.0,20.0255,20.0406,19.9876,20.0103,398900.0
2014-05-13 10:10:00,26.43,26.45,26.41,26.45,154600.0,20.0103,20.0255,19.9952,20.0255,154600.0
2014-05-13 10:15:00,26.44,26.48,26.42,26.43,198000.0,20.0179,20.0482,20.0028,20.0103,198000.0
2014-05-13 10:20:00,26.43,26.49,26.43,26.46,380200.0,20.0103,20.0558,20.0103,20.033,380200.0
2014-05-13 10:25:00,26.47,26.48,26.44,26.45,236700.0,20.0406,20.0482,20.0179,20.0255,236700.0
2014-05-13 10:30:00,26.45,26.47,26.42,26.46,245400.0,20.0255,20.0406,20.0028,20.033,245400.0
2014-05-13 10:35:00,26.45,26.49,26.45,26.48,195400.0,20.0255,20.0558,20.0255,20.0482,195400.0
2014-05-13 10:40:00,26.48,26.49,26.45,26.45,183800.0,20.0482,20.0558,20.0255,20.0255,183800.0
2014-05-13 10:45:00,26.45,26.46,26.43,26.43,177000.0,20.0255,20.033,20.0103,20.0103,177000.0
2014-05-13 10:50:00,26.44,26.44,26.42,26.44,142000.0,20.0179,20.0179,20.0028,20.0179,142000.0
2014-05-13 10:55:00,26.44,26.45,26.42,26.44,168300.0,20.0179,20.0255,20.0028,20.0179,168300.0
2014-05-13 11:00:00,26.44,26.46,26.43,26.45,161100.0,20.0179,20.033,20.0103,20.0255,161100.0
2014-05-13 11:05:00,26.45,26.46,26.41,26.42,185400.0,20.0255,20.033,19.9952,20.0028,185400.0
2014-05-13 11:10:00,26.42,26.42,26.39,26.4,206600.0,20.0028,20.0028,19.98,19.9876,206600.0
2014-05-13 11:15:00,26.4,26.41,26.39,26.4,214400.0,19.9876,19.9952,19.98,19.9876,214400.0
2014-05-13 11:20:00,26.41,26.43,26.4,26.43,115200.0,19.9952,20.0103,19.9876,20.0103,115200.0
2014-05-13 11:25:00,26.42,26.44,26.42,26.43,111000.0,20.0028,20.0179,20.0028,20.0103,111000.0
2014-05-13 11:30:00,26.43,26.44,26.42,26.43,71300.0,20.0103,20.0179,20.0028,20.0103,71300.0
2014-05-13 11:35:00,26.44,26.45,26.42,26.44,186300.0,20.0179,20.0255,20.0028,20.0179,186300.0
2014-05-13 11:40:00,26.44,26.45,26.43,26.43,121000.0,20.0179,20.0255,20.0103,20.0103,121000.0
2014-05-13 11:45:00,26.44,26.45,26.42,26.43,199100.0,20.0179,20.0255,20.0028,20.0103,199100.0
2014-05-13 11:50:00,26.43,26.46,26.42,26.42,359000.0,20.0103,20.033,20.0028,20.0028,359000.0
2014-05-13 11:55:00,26.43,26.44,26.41,26.43,190100.0,20.0103,20.0179,19.9952,20.0103,190100.0
2014-05-13 12:00:00,26.42,26.43,26.4,26.42,106700.0,20.0028,20.0103,19.9876,20.0028,106700.0
2014-05-13 12:05:00,26.42,26.44,26.41,26.44,107800.0,20.0028,20.0179,19.9952,20.0179,107800.0
2014-05-13 12:10:00,26.44,26.45,26.43,26.44,88900.0,20.0179,20.0255,20.0103,20.0179,88900.0
2014-05-13 12:15:00,26.45,26.45,26.43,26.43,96800.0,20.0255,20.0255,20.0103,20.0103,96800.0
2014-05-13 12:20:00,26.43,26.45,26.43,26.43,119400.0,20.0103,20.0255,20.0103,20.0103,119400.0
2014-05-13 12:25:00,26.43,26.45,26.42,26.44,96000.0,20.0103,20.0255,20.0028,20.0179,96000.0
2014-05-13 12:30:00,26.44,26.44,26.42,26.43,124600.0,20.0179,20.0179,20.0028,20.0103,124600.0
2014-05-13 12:35:00,26.43,26.44,26.43,26.43,25200.0,20.0103,20.0179,20.0103,20.0103,25200.0
2014-05-13 12:40:00,26.43,26.44,26.43,26.44,29200.0,20.0103,20.0179,20.0103,20.0179,29200.0
2014-05-13 12:45:00,26.44,26.45,26.43,26.45,73800.0,20.0179,20.0255,20.0103,20.0255,73800.0
2014-05-13 12:50:00,26.45,26.45,26.42,26.45,257100.0,20.0255,20.0255,20.0028,20.0255,257100.0
2014-05-13 12:55:00,26.45,26.45,26.43,26.43,70900.0,20.0255,20.0255,20.0103,20.0103,70900.0
2014-05-13 13:00:00,26.44,26.45,26.42,26.43,87600.0,20.0179,20.0255,20.0028,20.0103,87600.0
2014-05-13 13:05:00,26.43,26.44,26.41,26.42,95300.0,20.0103,20.0179,19.9952,20.0028,95300.0
2014-05-13 13:10:00,26.42,26.43,26.41,26.42,169600.0,20.0028,20.0103,19.9952,20.0028,169600.0
2014-05-13 13:15:00,26.43,26.45,26.42,26.45,46900.0,20.0103,20.0255,20.0028,20.0255,46900.0
2014-05-13 13:20:00,26.45,26.46,26.43,26.43,314600.0,20.0255,20.033,20.0103,20.0103,314600.0
2014-05-13 13:25:00,26.43,26.44,26.43,26.44,75800.0,20.0103,20.0179,20.0103,20.0179,75800.0
2014-05-13 13:30:00,26.44,26.46,26.44,26.46,110100.0,20.0179,20.033,20.0179,20.033,110100.0
2014-05-13 13:35:00,26.46,26.46,26.43,26.44,201600.0,20.033,20.033,20.0103,20.0179,201600.0
2014-05-13 13:40:00,26.44,26.45,26.43,26.45,67600.0,20.0179,20.0255,20.0103,20.0255,67600.0
2014-05-13 13:45:00,26.45,26.45,26.43,26.45,187200.0,20.0255,20.0255,20.0103,20.0255,187200.0
2014-05-13 13:50:00,26.45,26.45,26.44,26.45,71500.0,20.0255,20.0255,20.0179,20.0255,71500.0
2014-05-13 13:55:00,26.44,26.45,26.41,26.43,199300.0,20.0179,20.0255,19.9952,20.0103,199300.0
2014-05-13 14:00:00,26.43,26.44,26.41,26.44,119100.0,20.0103,20.0179,19.9952,20.0179,119100.0
2014-05-13 14:05:00,26.44,26.44,26.43,26.44,46300.0,20.0179,20.0179,20.0103,20.0179,46300.0
2014-05-13 14:10:00,26.44,26.45,26.43,26.44,184000.0,20.0179,20.0255,20.0103,20.0179,184000.0
2014-05-13 14:15:00,26.44,26.46,26.44,26.45,116900.0,20.0179,20.033,20.0179,20.0255,116900.0
2014-05-13 14:20:00,26.45,26.46,26.45,26.46,61000.0,20.0255,20.033,20.0255,20.033,61000.0
2014-05-13 14:25:00,26.46,26.48,26.45,26.46,321000.0,20.033,20.0482,20.0255,20.033,321000.0
2014-05-13 14:30:00,26.47,26.48,26.46,26.46,114800.0,20.0406,20.0482,20.033,20.033,114800.0
2014-05-13 14:35:00,26.46,26.47,26.45,26.46,124800.0,20.033,20.0406,20.0255,20.033,124800.0
2014-05-13 14:40:00,26.45,26.46,26.45,26.46,68900.0,20.0255,20.033,20.0255,20.033,68900.0
2014-05-13 14:45:00,26.47,26.48,26.46,26.48,192400.0,20.0406,20.0482,20.033,20.0482,192400.0
2014-05-13 14:50:00,26.48,26.48,26.46,26.46,132000.0,20.0482,20.0482,20.033,20.033,132000.0
2014-05-13 14:55:00,26.46,26.47,26.46,26.46,53500.0,20.033,20.0406,20.033,20.033,53500.0
2014-05-13 15:00:00,26.46,26.47,26.46,26.46,69400.0,20.033,20.0406,20.033,20.033,69400.0
2014-05-13 15:05:00,26.46,26.47,26.46,26.46,80300.0,20.033,20.0406,20.033,20.033,80300.0
2014-05-13 15:10:00,26.46,26.47,26.46,26.46,196400.0,20.033,20.0406,20.033,20.033,196400.0
2014-05-13 15:15:00,26.47,26.49,26.46,26.49,306700.0,20.0406,20.0558,20.033,20.0558,306700.0
2014-05-13 15:20:00,26.49,26.5,26.46,26.46,315400.0,20.0558,20.0633,20.033,20.033,315400.0
2014-05-13 15:25:00,26.46,26.48,26.45,26.48,277200.0,20.033,20.0482,20.0255,20.0482,277200.0
2014-05-13 15:30:00,26.48,26.48,26.45,26.46,244200.0,20.0482,20.0482,20.0255,20.033,244200.0
2014-05-13 15:35:00,26.46,26.46,26.45,26.46,198500.0,20.033,20.033,20.0255,20.033,198500.0
2014-05-13 15:40:00,26.46,26.48,26.45,26.48,403300.0,20.033,20.0482,20.0255,20.0482,403300.0
2014-05-13 15:45:00,26.48,26.48,26.45,26.45,229600.0,20.0482,20.0482,20.0255,20.0255,229600.0
2014-05-13 15:50:00,26.46,26.48,26.45,26.45,863300.0,20.033,20.0482,20.0255,20.0255,863300.0
2014-05-13 15:55:00,26.46,26.46,26.43,26.45,1259000.0,20.033,20.033,20.0103,20.0255,1259000.0
2014-05-14 09:30:00,26.49,26.51,26.43,26.5,748800.0,20.0558,20.0709,20.0103,20.0633,748800.0
2014-05-14 09:35:00,26.5,26.51,26.44,26.46,293800.0,20.0633,20.0709,20.0179,20.033,293800.0
2014-05-14 09:40:00,26.46,26.47,26.43,26.46,235600.0,20.033,20.0406,20.0103,20.033,235600.0
2014-05-14 09:45:00,26.45,26.49,26.45,26.48,367200.0,20.0255,20.0558,20.0255,20.0482,367200.0
2014-05-14 09:50:00,26.48,26.49,26.45,26.47,235500.0,20.0482,20.0558,20.0255,20.0406,235500.0
2014-05-14 09:55:00,26.47,26.48,26.42,26.48,213200.0,20.0406,20.0482,20.0028,20.0482,213200.0
2014-05-14 10:00:00,26.48,26.52,26.48,26.5,274000.0,20.0482,20.0785,20.0482,20.0633,274000.0
2014-05-14 10:05:00,26.5,26.51,26.46,26.48,204000.0,20.0633,20.0709,20.033,20.0482,204000.0
2014-05-14 10:10:00,26.47,26.47,26.44,26.44,202600.0,20.0406,20.0406,20.0179,20.0179,202600.0
2014-05-14 10:15:00,26.44,26.46,26.42,26.45,174200.0,20.0179,20.033,20.0028,20.0255,174200.0
2014-05-14 10:20:00,26.45,26.47,26.43,26.45,126200.0,20.0255,20.0406,20.0103,20.0255,126200.0
2014-05-14 10:25:00,26.45,26.46,26.43,26.46,216100.0,20.0255,20.033,20.0103,20.033,216100.0
2014-05-14 10:30:00,26.46,26.47,26.44,26.46,269800.0,20.033,20.0406,20.0179,20.033,269800.0
2014-05-14 10:35:00,26.47,26.49,26.45,26.46,264000.0,20.0406,20.0558,20.0255,20.033,264000.0
2014-05-14 10:40:00,26.47,26.47,26.45,26.46,82100.0,20.0406,20.0406,20.0255,20.033,82100.0
2014-05-14 10:45:00,26.46,26.47,26.44,26.46,150700.0,20.033,20.0406,20.0179,20.033,150700.0
2014-05-14 10:50:00,26.45,26.48,26.45,26.48,140700.0,20.0255,20.0482,20.0255,20.0482,140700.0
2014-05-14 10:55:00,26.48,26.48,26.45,26.46,127900.0,20.0482,20.0482,20.0255,20.033,127900.0
2014-05-14 11:00:00,26.46,26.47,26.43,26.44,124500.0,20.033,20.0406,20.0103,20.0179,124500.0
2014-05-14 11:05:00,26.44,26.47,26.43,26.47,100700.0,20.0179,20.0406,20.0103,20.0406,100700.0
2014-05-14 11:10:00,26.47,26.48,26.44,26.45,93900.0,20.0406,20.0482,20.0179,20.0255,93900.0
2014-05-14 11:15:00,26.45,26.47,26.44,26.46,229600.0,20.0255,20.0406,20.0179,20.033,229600.0
2014-05-14 11:20:00,26.45,26.47,26.44,26.45,281300.0,20.0255,20.0406,20.0179,20.0255,281300.0
2014-05-14 11:25:00,26.45,26.45,26.42,26.45,128100.0,20.0255,20.0255,20.0028,20.0255,128100.0
2014-05-14 11:30:00,26.45,26.46,26.44,26.45,91400.0,20.0255,20.033,20.0179,20.0255,91400.0
2014-05-14 11:35:00,26.46,26.46,26.44,26.45,98800.0,20.033,20.033,20.0179,20.0255,98800.0
2014-05-14 11:40:00,26.46,26.46,26.44,26.45,232500.0,20.033,20.033,20.0179,20.0255,232500.0
2014-05-14 11:45:00,26.45,26.47,26.44,26.45,116000.0,20.0255,20.0406,20.0179,20.0255,116000.0
2014-05-14 11:50:00,26.45,26.47,26.44,26.46,135600.0,20.0255,20.0406,20.0179,20.033,135600.0
2014-05-14 11:55:00,26.45,26.46,26.44,26.44,110900.0,20.0255,20.033,20.0179,20.0179,110900.0
2014-05-14 12:00:00,26.44,26.46,26.44,26.46,83300.0,20.0179,20.033,20.0179,20.033,83300.0
2014-05-14 12:05:00,26.46,26.46,26.45,26.46,45500.0,20.033,20.033,20.0255,20.033,45500.0
2014-05-14 12:10:00,26.45,26.46,26.44,26.45,104500.0,20.0255,20.033,20.0179,20.0255,104500.0
2014-05-14 12:15:00,26.45,26.45,26.43,26.44,104700.0,20.0255,20.0255,20.0103,20.0179,104700.0
2014-05-14 12:20:00,26.45,26.45,26.41,26.43,105100.0,20.0255,20.0255,19.9952,20.0103,105100.0
2014-05-14 12:25:00,26.42,26.44,26.42,26.43,105900.0,20.0028,20.0179,20.0028,20.0103,105900.0
2014-05-14 12:30:00,26.43,26.43,26.41,26.42,84100.0,20.0103,20.0103,19.9952,20.0028,84100.0
2014-05-14 12:35:00,26.43,26.44,26.42,26.44,46400.0,20.0103,20.0179,20.0028,20.0179,46400.0
2014-05-14 12:40:00,26.44,26.44,26.43,26.44,31300.0,20.0179,20.0179,20.0103,20.0179,31300.0
2014-05-14 12:45:00,26.44,26.44,26.43,26.44,48600.0,20.0179,20.0179,20.0103,20.0179,48600.0
2014-05-14 12:50:00,26.44,26.44,26.42,26.44,150000.0,20.0179,20.0179,20.0028,20.0179,150000.0
2014-05-14 12:55:00,26.44,26.46,26.44,26.45,170500.0,20.0179,20.033,20.0179,20.0255,170500.0
2014-05-14 13:00:00,26.44,26.47,26.44,26.47,250100.0,20.0179,20.0406,20.0179,20.0406,250100.0
2014-05-14 13:05:00,26.47,26.49,26.46,26.49,172500.0,20.0406,20.0558,20.033,20.0558,172500.0
2014-05-14 13:10:00,26.49,26.49,26.47,26.48,78900.0,20.0558,20.0558,20.0406,20.0482,78900.0
2014-05-14 13:15:00,26.48,26.5,26.47,26.48,295500.0,20.0482,20.0633,20.0406,20.0482,295500.0
2014-05-14 13:20:00,26.48,26.5,26.48,26.5,172500.0,20.0482,20.0633,20.0482,20.0633,172500.0
2014-05-14 13:25:00,26.49,26.5,26.47,26.47,94200.0,20.0558,20.0633,20.0406,20.0406,94200.0
2014-05-14 13:30:00,26.48,26.49,26.47,26.48,91700.0,20.0482,20.0558,20.0406,20.0482,91700.0
2014-05-14 13:35:00,26.48,26.49,26.46,26.47,104100.0,20.0482,20.0558,20.033,20.0406,104100.0
2014-05-14 13:40:00,26.47,26.48,26.46,26.46,144200.0,20.0406,20.0482,20.033,20.033,144200.0
2014-05-14 13:45:00,26.46,26.48,26.43,26.44,182800.0,20.033,20.0482,20.0103,20.0179,182800.0
2014-05-14 13:50:00,26.44,26.46,26.43,26.45,63700.0,20.0179,20.033,20.0103,20.0255,63700.0
2014-05-14 13:55:00,26.45,26.46,26.45,26.45,43900.0,20.0255,20.033,20.0255,20.0255,43900.0
2014-05-14 14:00:00,26.46,26.46,26.45,26.45,57600.0,20.033,20.033,20.0255,20.0255,57600.0
2014-05-14 14:05:00,26.46,26.46,26.43,26.44,67700.0,20.033,20.033,20.0103,20.0179,67700.0
2014-05-14 14:10:00,26.43,26.44,26.42,26.44,179000.0,20.0103,20.0179,20.0028,20.0179,179000.0
2014-05-14 14:15:00,26.44,26.44,26.43,26.44,25200.0,20.0179,20.0179,20.0103,20.0179,25200.0
2014-05-14 14:20:00,26.44,26.45,26.43,26.44,64700.0,20.0179,20.0255,20.0103,20.0179,64700.0
2014-05-14 14:25:00,26.44,26.44,26.43,26.43,27900.0,20.0179,20.0179,20.0103,20.0103,27900.0
2014-05-14 14:30:00,26.44,26.45,26.44,26.45,57500.0,20.0179,20.0255,20.0179,20.0255,57500.0
2014-05-14 14:35:00,26.44,26.45,26.43,26.45,76600.0,20.0179,20.0255,20.0103,20.0255,76600.0
2014-05-14 14:40:00,26.45,26.45,26.42,26.43,82000.0,20.0255,20.0255,20.0028,20.0103,82000.0
2014-05-14 14:45:00,26.43,26.44,26.41,26.41,154000.0,20.0103,20.0179,19.9952,19.9952,154000.0
2014-05-14 14:50:00,26.41,26.43,26.41,26.43,172600.0,19.9952,20.0103,19.9952,20.0103,172600.0
2014-05-14 14:55:00,26.43,26.43,26.42,26.42,29800.0,20.0103,20.0103,20.0028,20.0028,29800.0
2014-05-14 15:00:00,26.42,26.43,26.39,26.41,241900.0,20.0028,20.0103,19.98,19.9952,241900.0
2014-05-14 15:05:00,26.42,26.42,26.38,26.39,241300.0,20.0028,20.0028,19.9725,19.98,241300.0
2014-05-14 15:10:00,26.38,26.4,26.38,26.39,116800.0,19.9725,19.9876,19.9725,19.98,116800.0
2014-05-14 15:15:00,26.39,26.4,26.38,26.39,387300.0,19.98,19.9876,19.9725,19.98,387300.0
2014-05-14 15:20:00,26.39,26.4,26.39,26.39,75900.0,19.98,19.9876,19.98,19.98,75900.0
2014-05-14 15:25:00,26.39,26.4,26.39,26.39,59400.0,19.98,19.9876,19.98,19.98,59400.0
2014-05-14 15:30:00,26.39,26.4,26.35,26.35,437800.0,19.98,19.9876,19.9498,19.9498,437800.0
2014-05-14 15:35:00,26.35,26.36,26.34,26.35,259700.0,19.9498,19.9573,19.9422,19.9498,259700.0
2014-05-14 15:40:00,26.34,26.37,26.34,26.37,215600.0,19.9422,19.9649,19.9422,19.9649,215600.0
2014-05-14 15:45:00,26.36,26.36,26.34,26.36,303400.0,19.9573,19.9573,19.9422,19.9573,303400.0
2014-05-14 15:50:00,26.35,26.36,26.33,26.34,1014900.0,19.9498,19.9573,19.9346,19.9422,1014900.0
2014-05-14 15:55:00,26.34,26.35,26.33,26.34,1408500.0,19.9422,19.9498,19.9346,19.9422,1408500.0
2014-05-15 09:30:00,26.36,26.5,26.31,26.48,744800.0,19.9573,20.0633,19.9195,20.0482,744800.0
2014-05-15 09:35:00,26.47,26.48,26.41,26.43,409900.0,20.0406,20.0482,19.9952,20.0103,409900.0
2014-05-15 09:40:00,26.42,26.44,26.31,26.31,500800.0,20.0028,20.0179,19.9195,19.9195,500800.0
2014-05-15 09:45:00,26.32,26.32,26.25,26.27,371300.0,19.927,19.927,19.8741,19.8892,371300.0
2014-05-15 09:50:00,26.26,26.28,26.21,26.22,552900.0,19.8816,19.8968,19.8438,19.8513,552900.0
2014-05-15 09:55:00,26.22,26.26,26.19,26.25,386600.0,19.8513,19.8816,19.8286,19.8741,386600.0
2014-05-15 10:00:00,26.25,26.25,26.16,26.23,895200.0,19.8741,19.8741,19.8059,19.8589,895200.0
2014-05-15 10:05:00,26.23,26.25,26.07,26.13,720200.0,19.8589,19.8741,19.7378,19.7832,720200.0
2014-05-15 10:10:00,26.13,26.14,26.05,26.07,391600.0,19.7832,19.7908,19.7226,19.7378,391600.0
2014-05-15 10:15:00,26.07,26.17,26.04,26.17,429100.0,19.7378,19.8135,19.7151,19.8135,429100.0
2014-05-15 10:20:00,26.16,26.21,26.14,26.2,330400.0,19.8059,19.8438,19.7908,19.8362,330400.0
2014-05-15 10:25:00,26.2,26.21,26.13,26.18,317800.0,19.8362,19.8438,19.7832,19.8211,317800.0
2014-05-15 10:30:00,26.18,26.19,26.13,26.15,231800.0,19.8211,19.8286,19.7832,19.7983,231800.0
2014-05-15 10:35:00,26.14,26.16,26.09,26.09,361000.0,19.7908,19.8059,19.7529,19.7529,361000.0
2014-05-15 10:40:00,26.1,26.19,26.08,26.19,253800.0,19.7605,19.8286,19.7453,19.8286,253800.0
2014-05-15 10:45:00,26.19,26.21,26.14,26.14,395300.0,19.8286,19.8438,19.7908,19.7908,395300.0
2014-05-15 10:50:00,26.15,26.18,26.13,26.14,220900.0,19.7983,19.8211,19.7832,19.7908,220900.0
2014-05-15 10:55:00,26.13,26.15,26.06,26.09,643500.0,19.7832,19.7983,19.7302,19.7529,643500.0
2014-05-15 11:00:00,26.09,26.11,26.06,26.08,781200.0,19.7529,19.7681,19.7302,19.7453,781200.0
2014-05-15 11:05:00,26.08,26.1,26.07,26.09,414500.0,19.7453,19.7605,19.7378,19.7529,414500.0
2014-05-15 11:10:00,26.09,26.11,26.08,26.08,368100.0,19.7529,19.7681,19.7453,19.7453,368100.0
2014-05-15 11:15:00,26.09,26.1,26.07,26.08,377000.0,19.7529,19.7605,19.7378,19.7453,377000.0
2014-05-15 11:20:00,26.09,26.13,26.08,26.1,328400.0,19.7529,19.7832,19.7453,19.7605,328400.0
2014-05-15 11:25:00,26.09,26.12,26.08,26.08,219400.0,19.7529,19.7756,19.7453,19.7453,219400.0
2014-05-15 11:30:00,26.08,26.12,26.07,26.11,141800.0,19.7453,19.7756,19.7378,19.7681,141800.0
2014-05-15 11:35:00,26.1,26.13,26.1,26.12,156500.0,19.7605,19.7832,19.7605,19.7756,156500.0
2014-05-15 11:40:00,26.12,26.14,26.1,26.1,355400.0,19.7756,19.7908,19.7605,19.7605,355400.0
2014-05-15 11:45:00,26.1,26.13,26.1,26.1,579200.0,19.7605,19.7832,19.7605,19.7605,579200.0
2014-05-15 11:50:00,26.1,26.11,26.08,26.08,335000.0,19.7605,19.7681,19.7453,19.7453,335000.0
2014-05-15 11:55:00,26.09,26.1,26.08,26.08,226000.0,19.7529,19.7605,19.7453,19.7453,226000.0
2014-05-15 12:00:00,26.08,26.1,26.08,26.08,191300.0,19.7453,19.7605,19.7453,19.7453,191300.0
2014-05-15 12:05:00,26.08,26.12,26.08,26.12,133900.0,19.7453,19.7756,19.7453,19.7756,133900.0
2014-05-15 12:10:00,26.12,26.12,26.1,26.11,264900.0,19.7756,19.7756,19.7605,19.7681,264900.0
2014-05-15 12:15:00,26.1,26.12,26.1,26.12,288800.0,19.7605,19.7756,19.7605,19.7756,288800.0
2014-05-15 12:20:00,26.12,26.13,26.1,26.11,239500.0,19.7756,19.7832,19.7605,19.7681,239500.0
2014-05-15 12:25:00,26.12,26.12,26.1,26.11,107700.0,19.7756,19.7756,19.7605,19.7681,107700.0
2014-05-15 12:30:00,26.11,26.15,26.1,26.15,228300.0,19.7681,19.7983,19.7605,19.7983,228300.0
2014-05-15 12:35:00,26.15,26.15,26.12,26.14,110300.0,19.7983,19.7983,19.7756,19.7908,110300.0
2014-05-15 12:40:00,26.14,26.15,26.12,26.14,163900.0,19.7908,19.7983,19.7756,19.7908,163900.0
2014-05-15 12:45:00,26.14,26.17,26.13,26.14,267200.0,19.7908,19.8135,19.7832,19.7908,267200.0
2014-05-15 12:50:00,26.13,26.16,26.12,26.16,199800.0,19.7832,19.8059,19.7756,19.8059,199800.0
2014-05-15 12:55:00,26.15,26.17,26.15,26.16,172200.0,19.7983,19.8135,19.7983,19.8059,172200.0
2014-05-15 13:00:00,26.15,26.16,26.15,26.15,162200.0,19.7983,19.8059,19.7983,19.7983,162200.0
2014-05-15 13:05:00,26.16,26.16,26.11,26.11,109800.0,19.8059,19.8059,19.7681,19.7681,109800.0
2014-05-15 13:10:00,26.12,26.14,26.11,26.13,67800.0,19.7756,19.7908,19.7681,19.7832,67800.0
2014-05-15 13:15:00,26.13,26.14,26.12,26.14,149000.0,19.7832,19.7908,19.7756,19.7908,149000.0
2014-05-15 13:20:00,26.14,26.16,26.13,26.15,271200.0,19.7908,19.8059,19.7832,19.7983,271200.0
2014-05-15 13:25:00,26.16,26.17,26.15,26.17,352300.0,19.8059,19.8135,19.7983,19.8135,352300.0
2014-05-15 13:30:00,26.16,26.17,26.13,26.13,168400.0,19.8059,19.8135,19.7832,19.7832,168400.0
2014-05-15 13:35:00,26.14,26.15,26.13,26.15,153700.0,19.7908,19.7983,19.7832,19.7983,153700.0
2014-05-15 13:40:00,26.15,26.15,26.12,26.13,316700.0,19.7983,19.7983,19.7756,19.7832,316700.0
2014-05-15 13:45:00,26.13,26.14,26.12,26.14,58700.0,19.7832,19.7908,19.7756,19.7908,58700.0
2014-05-15 13:50:00,26.14,26.14,26.13,26.13,40100.0,19.7908,19.7908,19.7832,19.7832,40100.0
2014-05-15 13:55:00,26.14,26.17,26.13,26.17,153400.0,19.7908,19.8135,19.7832,19.8135,153400.0
2014-05-15 14:00:00,26.16,26.18,26.15,26.16,198700.0,19.8059,19.8211,19.7983,19.8059,198700.0
2014-05-15 14:05:00,26.17,26.18,26.15,26.18,130300.0,19.8135,19.8211,19.7983,19.8211,130300.0
2014-05-15 14:10:00,26.17,26.19,26.15,26.15,86600.0,19.8135,19.8286,19.7983,19.7983,86600.0
2014-05-15 14:15:00,26.15,26.16,26.1,26.1,287600.0,19.7983,19.8059,19.7605,19.7605,287600.0
2014-05-15 14:20:00,26.1,26.14,26.1,26.13,239800.0,19.7605,19.7908,19.7605,19.7832,239800.0
2014-05-15 14:25:00,26.13,26.13,26.09,26.11,190100.0,19.7832,19.7832,19.7529,19.7681,190100.0
2014-05-15 14:30:00,26.11,26.13,26.09,26.1,197000.0,19.7681,19.7832,19.7529,19.7605,197000.0
2014-05-15 14:35:00,26.1,26.14,26.1,26.14,158500.0,19.7605,19.7908,19.7605,19.7908,158500.0
2014-05-15 14:40:00,26.14,26.15,26.11,26.13,234200.0,19.7908,19.7983,19.7681,19.7832,234200.0
2014-05-15 14:45:00,26.13,26.13,26.1,26.11,94200.0,19.7832,19.7832,19.7605,19.7681,94200.0
2014-05-15 14:50:00,26.12,26.16,26.11,26.14,230300.0,19.7756,19.8059,19.7681,19.7908,230300.0
2014-05-15 14:55:00,26.15,26.15,26.11,26.12,223800.0,19.7983,19.7983,19.7681,19.7756,223800.0
2014-05-15 15:00:00,26.12,26.13,26.1,26.11,101200.0,19.7756,19.7832,19.7605,19.7681,101200.0
2014-05-15 15:05:00,26.11,26.12,26.1,26.11,178900.0,19.7681,19.7756,19.7605,19.7681,178900.0
2014-05-15 15:10:00,26.11,26.14,26.1,26.13,179700.0,19.7681,19.7908,19.7605,19.7832,179700.0
2014-05-15 15:15:00,26.12,26.13,26.09,26.1,345300.0,19.7756,19.7832,19.7529,19.7605,345300.0
2014-05-15 15:20:00,26.1,26.1,26.08,26.09,282500.0,19.7605,19.7605,19.7453,19.7529,282500.0
2014-05-15 15:25:00,26.09,26.09,26.07,26.07,267800.0,19.7529,19.7529,19.7378,19.7378,267800.0
2014-05-15 15:30:00,26.08,26.11,26.06,26.1,337300.0,19.7453,19.7681,19.7302,19.7605,337300.0
2014-05-15 15:35:00,26.1,26.15,26.1,26.12,520000.0,19.7605,19.7983,19.7605,19.7756,520000.0
2014-05-15 15:40:00,26.11,26.12,26.08,26.09,298100.0,19.7681,19.7756,19.7453,19.7529,298100.0
2014-05-15 15:45:00,26.09,26.09,26.05,26.06,730900.0,19.7529,19.7529,19.7226,19.7302,730900.0
2014-05-15 15:50:00,26.06,26.06,26.01,26.05,1908800.0,19.7302,19.7302,19.6923,19.7226,1908800.0
2014-05-15 15:55:00,26.05,26.07,26.01,26.01,3663700.0,19.7226,19.7378,19.6923,19.6923,3663700.0
2014-05-16 09:30:00,26.06,26.07,25.81,25.81,3763200.0,19.7302,19.7378,19.5409,19.5409,3763200.0
2014-05-16 09:35:00,25.81,25.85,25.74,25.76,1089400.0,19.5409,19.5712,19.4879,19.5031,1089400.0
2014-05-16 09:40:00,25.77,25.82,25.76,25.78,456800.0,19.5106,19.5485,19.5031,19.5182,456800.0
2014-05-16 09:45:00,25.78,25.84,25.76,25.78,387900.0,19.5182,19.5636,19.5031,19.5182,387900.0
2014-05-16 09:50:00,25.77,25.82,25.77,25.79,317800.0,19.5106,19.5485,19.5106,19.5258,317800.0
2014-05-16 09:55:00,25.8,25.85,25.77,25.82,755300.0,19.5334,19.5712,19.5106,19.5485,755300.0
2014-05-16 10:00:00,25.83,25.84,25.77,25.79,578200.0,19.5561,19.5636,19.5106,19.5258,578200.0
2014-05-16 10:05:00,25.79,25.83,25.77,25.83,556100.0,19.5258,19.5561,19.5106,19.5561,556100.0
2014-05-16 10:10:00,25.83,25.83,25.78,25.78,1093300.0,19.5561,19.5561,19.5182,19.5182,1093300.0
2014-05-16 10:15:00,25.78,25.84,25.78,25.81,411500.0,19.5182,19.5636,19.5182,19.5409,411500.0
2014-05-16 10:20:00,25.81,25.82,25.79,25.8,257600.0,19.5409,19.5485,19.5258,19.5334,257600.0
2014-05-16 10:25:00,25.8,25.82,25.79,25.8,387700.0,19.5334,19.5485,19.5258,19.5334,387700.0
2014-05-16 10:30:00,25.8,25.83,25.8,25.83,214800.0,19.5334,19.5561,19.5334,19.5561,214800.0
2014-05-16 10:35:00,25.83,25.9,25.83,25.9,319100.0,19.5561,19.6091,19.5561,19.6091,319100.0
2014-05-16 10:40:00,25.9,25.92,25.86,25.86,282900.0,19.6091,19.6242,19.5788,19.5788,282900.0
2014-05-16 10:45:00,25.87,25.89,25.85,25.87,314800.0,19.5864,19.6015,19.5712,19.5864,314800.0
2014-05-16 10:50:00,25.87,25.89,25.84,25.85,258600.0,19.5864,19.6015,19.5636,19.5712,258600.0
2014-05-16 10:55:00,25.85,25.87,25.84,25.85,176200.0,19.5712,19.5864,19.5636,19.5712,176200.0
2014-05-16 11:00:00,25.85,25.86,25.84,25.85,172800.0,19.5712,19.5788,19.5636,19.5712,172800.0
2014-05-16 11:05:00,25.85,25.86,25.84,25.86,118100.0,19.5712,19.5788,19.5636,19.5788,118100.0
2014-05-16 11:10:00,25.86,25.87,25.85,25.85,94300.0,19.5788,19.5864,19.5712,19.5712,94300.0
2014-05-16 11:15:00,25.85,25.87,25.84,25.85,135700.0,19.5712,19.5864,19.5636,19.5712,135700.0
2014-05-16 11:20:00,25.85,25.85,25.82,25.82,181400.0,19.5712,19.5712,19.5485,19.5485,181400.0
2014-05-16 11:25:00,25.82,25.85,25.82,25.83,241000.0,19.5485,19.5712,19.5485,19.5561,241000.0
2014-05-16 11:30:00,25.83,25.84,25.82,25.84,127100.0,19.5561,19.5636,19.5485,19.5636,127100.0
2014-05-16 11:35:00,25.83,25.84,25.81,25.82,160100.0,19.5561,19.5636,19.5409,19.5485,160100.0
2014-05-16 11:40:00,25.82,25.83,25.81,25.82,98900.0,19.5485,19.5561,19.5409,19.5485,98900.0
2014-05-16 11:45:00,25.82,25.83,25.81,25.83,77000.0,19.5485,19.5561,19.5409,19.5561,77000.0
2014-05-16 11:50:00,25.83,25.84,25.81,25.82,242800.0,19.5561,19.5636,19.5409,19.5485,242800.0
2014-05-16 11:55:00,25.82,25.85,25.81,25.84,222200.0,19.5485,19.5712,19.5409,19.5636,222200.0
2014-05-16 12:00:00,25.84,25.87,25.83,25.86,120000.0,19.5636,19.5864,19.5561,19.5788,120000.0
2014-05-16 12:05:00,25.87,25.88,25.85,25.87,193000.0,19.5864,19.5939,19.5712,19.5864,193000.0
2014-05-16 12:10:00,25.87,25.87,25.84,25.85,314100.0,19.5864,19.5864,19.5636,19.5712,314100.0
2014-05-16 12:15:00,25.85,25.86,25.84,25.85,90300.0,19.5712,19.5788,19.5636,19.5712,90300.0
2014-05-16 12:20:00,25.86,25.87,25.84,25.86,163700.0,19.5788,19.5864,19.5636,19.5788,163700.0
2014-05-16 12:25:00,25.85,25.86,25.84,25.86,137700.0,19.5712,19.5788,19.5636,19.5788,137700.0
2014-05-16 12:30:00,25.86,25.86,25.83,25.85,70300.0,19.5788,19.5788,19.5561,19.5712,70300.0
2014-05-16 12:35:00,25.85,25.85,25.84,25.85,24600.0,19.5712,19.5712,19.5636,19.5712,24600.0
2014-05-16 12:40:00,25.84,25.85,25.81,25.82,106900.0,19.5636,19.5712,19.5409,19.5485,106900.0
2014-05-16 12:45:00,25.81,25.82,25.8,25.81,64800.0,19.5409,19.5485,19.5334,19.5409,64800.0
2014-05-16 12:50:00,25.8,25.82,25.8,25.81,54800.0,19.5334,19.5485,19.5334,19.5409,54800.0
2014-05-16 12:55:00,25.81,25.81,25.8,25.8,43900.0,19.5409,19.5409,19.5334,19.5334,43900.0
2014-05-16 13:00:00,25.8,25.81,25.76,25.77,309300.0,19.5334,19.5409,19.5031,19.5106,309300.0
2014-05-16 13:05:00,25.78,25.79,25.76,25.79,190300.0,19.5182,19.5258,19.5031,19.5258,190300.0
2014-05-16 13:10:00,25.79,25.81,25.78,25.8,82300.0,19.5258,19.5409,19.5182,19.5334,82300.0
2014-05-16 13:15:00,25.8,25.82,25.8,25.81,75700.0,19.5334,19.5485,19.5334,19.5409,75700.0
2014-05-16 13:20:00,25.8,25.83,25.8,25.82,84300.0,19.5334,19.5561,19.5334,19.5485,84300.0
2014-05-16 13:25:00,25.82,25.83,25.79,25.8,62300.0,19.5485,19.5561,19.5258,19.5334,62300.0
2014-05-16 13:30:00,25.8,25.8,25.79,25.8,85800.0,19.5334,19.5334,19.5258,19.5334,85800.0
2014-05-16 13:35:00,25.79,25.8,25.79,25.8,54900.0,19.5258,19.5334,19.5258,19.5334,54900.0
2014-05-16 13:40:00,25.8,25.81,25.79,25.79,190900.0,19.5334,19.5409,19.5258,19.5258,190900.0
2014-05-16 13:45:00,25.8,25.8,25.78,25.79,135600.0,19.5334,19.5334,19.5182,19.5258,135600.0
2014-05-16 13:50:00,25.79,25.81,25.78,25.8,122300.0,19.5258,19.5409,19.5182,19.5334,122300.0
2014-05-16 13:55:00,25.8,25.8,25.77,25.77,280100.0,19.5334,19.5334,19.5106,19.5106,280100.0
2014-05-16 14:00:00,25.77,25.78,25.75,25.75,275200.0,19.5106,19.5182,19.4955,19.4955,275200.0
2014-05-16 14:05:00,25.75,25.76,25.74,25.75,188000.0,19.4955,19.5031,19.4879,19.4955,188000.0
2014-05-16 14:10:00,25.75,25.81,25.74,25.8,473100.0,19.4955,19.5409,19.4879,19.5334,473100.0
2014-05-16 14:15:00,25.79,25.81,25.79,25.79,152900.0,19.5258,19.5409,19.5258,19.5258,152900.0
2014-05-16 14:20:00,25.79,25.8,25.77,25.77,188400.0,19.5258,19.5334,19.5106,19.5106,188400.0
2014-05-16 14:25:00,25.77,25.78,25.76,25.76,112700.0,19.5106,19.5182,19.5031,19.5031,112700.0
2014-05-16 14:30:00,25.76,25.8,25.76,25.8,213600.0,19.5031,19.5334,19.5031,19.5334,213600.0
2014-05-16 14:35:00,25.8,25.83,25.79,25.82,229500.0,19.5334,19.5561,19.5258,19.5485,229500.0
2014-05-16 14:40:00,25.81,25.85,25.81,25.84,238800.0,19.5409,19.5712,19.5409,19.5636,238800.0
2014-05-16 14:45:00,25.84,25.85,25.82,25.83,246600.0,19.5636,19.5712,19.5485,19.5561,246600.0
2014-05-16 14:50:00,25.82,25.83,25.81,25.82,194700.0,19.5485,19.5561,19.5409,19.5485,194700.0
2014-05-16 14:55:00,25.82,25.86,25.81,25.86,367500.0,19.5485,19.5788,19.5409,19.5788,367500.0
2014-05-16 15:00:00,25.86,25.89,25.85,25.88,422900.0,19.5788,19.6015,19.5712,19.5939,422900.0
2014-05-16 15:05:00,25.88,25.88,25.85,25.86,583500.0,19.5939,19.5939,19.5712,19.5788,583500.0
2014-05-16 15:10:00,25.86,25.92,25.86,25.91,412000.0,19.5788,19.6242,19.5788,19.6166,412000.0
2014-05-16 15:15:00,25.91,25.93,25.88,25.88,363200.0,19.6166,19.6318,19.5939,19.5939,363200.0
2014-05-16 15:20:00,25.89,25.89,25.85,25.86,312100.0,19.6015,19.6015,19.5712,19.5788,312100.0
2014-05-16 15:25:00,25.86,25.86,25.84,25.86,215400.0,19.5788,19.5788,19.5636,19.5788,215400.0
2014-05-16 15:30:00,25.86,25.91,25.86,25.9,447200.0,19.5788,19.6166,19.5788,19.6091,447200.0
2014-05-16 15:35:00,25.89,25.9,25.85,25.86,651800.0,19.6015,19.6091,19.5712,19.5788,651800.0
2014-05-16 15:40:00,25.86,25.87,25.84,25.85,322900.0,19.5788,19.5864,19.5636,19.5712,322900.0
2014-05-16 15:45:00,25.85,25.87,25.84,25.86,586200.0,19.5712,19.5864,19.5636,19.5788,586200.0
2014-05-16 15:50:00,25.86,25.86,25.84,25.85,730000.0,19.5788,19.5788,19.5636,19.5712,730000.0
2014-05-16 15:55:00,25.86,25.86,25.82,25.82,1882900.0,19.5788,19.5788,19.5485,19.5485,1882900.0
2014-05-19 09:30:00,25.79,25.93,25.75,25.9,793000.0,19.5258,19.6318,19.4955,19.6091,793000.0
2014-05-19 09:35:00,25.9,25.91,25.81,25.83,689200.0,19.6091,19.6166,19.5409,19.5561,689200.0
2014-05-19 09:40:00,25.83,25.85,25.8,25.8,616200.0,19.5561,19.5712,19.5334,19.5334,616200.0
2014-05-19 09:45:00,25.8,25.89,25.8,25.89,758500.0,19.5334,19.6015,19.5334,19.6015,758500.0
2014-05-19 09:50:00,25.89,25.9,25.87,25.87,433600.0,19.6015,19.6091,19.5864,19.5864,433600.0
2014-05-19 09:55:00,25.87,25.87,25.83,25.84,119000.0,19.5864,19.5864,19.5561,19.5636,119000.0
2014-05-19 10:00:00,25.84,25.87,25.82,25.82,242300.0,19.5636,19.5864,19.5485,19.5485,242300.0
2014-05-19 10:05:00,25.82,25.85,25.81,25.84,274900.0,19.5485,19.5712,19.5409,19.5636,274900.0
2014-05-19 10:10:00,25.84,25.85,25.82,25.84,284800.0,19.5636,19.5712,19.5485,19.5636,284800.0
2014-05-19 10:15:00,25.84,25.85,25.82,25.84,232400.0,19.5636,19.5712,19.5485,19.5636,232400.0
2014-05-19 10:20:00,25.83,25.88,25.83,25.87,367600.0,19.5561,19.5939,19.5561,19.5864,367600.0
2014-05-19 10:25:00,25.88,25.9,25.87,25.89,330000.0,19.5939,19.6091,19.5864,19.6015,330000.0
2014-05-19 10:30:00,25.89,25.9,25.86,25.88,275900.0,19.6015,19.6091,19.5788,19.5939,275900.0
2014-05-19 10:35:00,25.88,25.92,25.86,25.87,258800.0,19.5939,19.6242,19.5788,19.5864,258800.0
2014-05-19 10:40:00,25.87,25.89,25.87,25.89,240400.0,19.5864,19.6015,19.5864,19.6015,240400.0
2014-05-19 10:45:00,25.89,25.89,25.86,25.86,222600.0,19.6015,19.6015,19.5788,19.5788,222600.0
2014-05-19 10:50:00,25.87,25.87,25.85,25.85,142000.0,19.5864,19.5864,19.5712,19.5712,142000.0
2014-05-19 10:55:00,25.86,25.88,25.85,25.87,389900.0,19.5788,19.5939,19.5712,19.5864,389900.0
2014-05-19 11:00:00,25.87,25.88,25.86,25.88,105400.0,19.5864,19.5939,19.5788,19.5939,105400.0
2014-05-19 11:05:00,25.87,25.88,25.85,25.85,120000.0,19.5864,19.5939,19.5712,19.5712,120000.0
2014-05-19 11:10:00,25.85,25.91,25.85,25.9,196300.0,19.5712,19.6166,19.5712,19.6091,196300.0
2014-05-19 11:15:00,25.9,25.93,25.89,25.9,220300.0,19.6091,19.6318,19.6015,19.6091,220300.0
2014-05-19 11:20:00,25.9,25.9,25.89,25.89,92000.0,19.6091,19.6091,19.6015,19.6015,92000.0
2014-05-19 11:25:00,25.89,25.91,25.84,25.85,388400.0,19.6015,19.6166,19.5636,19.5712,388400.0
2014-05-19 11:30:00,25.84,25.86,25.82,25.83,257000.0,19.5636,19.5788,19.5485,19.5561,257000.0
2014-05-19 11:35:00,25.84,25.84,25.82,25.82,214500.0,19.5636,19.5636,19.5485,19.5485,214500.0
2014-05-19 11:40:00,25.82,25.85,25.8,25.85,197700.0,19.5485,19.5712,19.5334,19.5712,197700.0
2014-05-19 11:45:00,25.85,25.86,25.85,25.86,90900.0,19.5712,19.5788,19.5712,19.5788,90900.0
2014-05-19 11:50:00,25.85,25.86,25.83,25.83,159800.0,19.5712,19.5788,19.5561,19.5561,159800.0
2014-05-19 11:55:00,25.84,25.86,25.82,25.86,166900.0,19.5636,19.5788,19.5485,19.5788,166900.0
2014-05-19 12:00:00,25.86,25.87,25.85,25.87,247300.0,19.5788,19.5864,19.5712,19.5864,247300.0
2014-05-19 12:05:00,25.87,25.88,25.86,25.87,234600.0,19.5864,19.5939,19.5788,19.5864,234600.0
2014-05-19 12:10:00,25.87,25.88,25.86,25.87,127000.0,19.5864,19.5939,19.5788,19.5864,127000.0
2014-05-19 12:15:00,25.87,25.89,25.87,25.89,59000.0,19.5864,19.6015,19.5864,19.6015,59000.0
2014-05-19 12:20:00,25.89,25.91,25.88,25.91,116200.0,19.6015,19.6166,19.5939,19.6166,116200.0
2014-05-19 12:25:00,25.91,25.92,25.9,25.9,95000.0,19.6166,19.6242,19.6091,19.6091,95000.0
2014-05-19 12:30:00,25.9,25.91,25.87,25.9,950100.0,19.6091,19.6166,19.5864,19.6091,950100.0
2014-05-19 12:35:00,25.9,25.91,25.89,25.89,64400.0,19.6091,19.6166,19.6015,19.6015,64400.0
2014-05-19 12:40:00,25.89,25.91,25.88,25.9,170700.0,19.6015,19.6166,19.5939,19.6091,170700.0
2014-05-19 12:45:00,25.89,25.93,25.89,25.92,114800.0,19.6015,19.6318,19.6015,19.6242,114800.0
2014-05-19 12:50:00,25.92,25.93,25.92,25.92,118900.0,19.6242,19.6318,19.6242,19.6242,118900.0
2014-05-19 12:55:00,25.92,25.94,25.91,25.93,313200.0,19.6242,19.6393,19.6166,19.6318,313200.0
2014-05-19 13:00:00,25.94,25.96,25.93,25.96,157200.0,19.6393,19.6545,19.6318,19.6545,157200.0
2014-05-19 13:05:00,25.96,25.97,25.96,25.96,220700.0,19.6545,19.6621,19.6545,19.6545,220700.0
2014-05-19 13:10:00,25.97,25.97,25.95,25.95,162700.0,19.6621,19.6621,19.6469,19.6469,162700.0
2014-05-19 13:15:00,25.95,26.0,25.95,26.0,603500.0,19.6469,19.6848,19.6469,19.6848,603500.0
2014-05-19 13:20:00,25.99,26.05,25.98,26.04,314600.0,19.6772,19.7226,19.6696,19.7151,314600.0
2014-05-19 13:25:00,26.03,26.03,26.01,26.03,175400.0,19.7075,19.7075,19.6923,19.7075,175400.0
2014-05-19 13:30:00,26.03,26.03,26.02,26.03,75000.0,19.7075,19.7075,19.6999,19.7075,75000.0
2014-05-19 13:35:00,26.02,26.02,25.99,26.0,130200.0,19.6999,19.6999,19.6772,19.6848,130200.0
2014-05-19 13:40:00,26.0,26.01,25.99,26.01,223700.0,19.6848,19.6923,19.6772,19.6923,223700.0
2014-05-19 13:45:00,26.02,26.03,26.01,26.02,85100.0,19.6999,19.7075,19.6923,19.6999,85100.0
2014-05-19 13:50:00,26.03,26.03,26.02,26.03,89600.0,19.7075,19.7075,19.6999,19.7075,89600.0
2014-05-19 13:55:00,26.02,26.05,26.02,26.05,153400.0,19.6999,19.7226,19.6999,19.7226,153400.0
2014-05-19 14:00:00,26.05,26.06,26.05,26.06,100300.0,19.7226,19.7302,19.7226,19.7302,100300.0
2014-05-19 14:05:00,26.05,26.06,26.02,26.03,239500.0,19.7226,19.7302,19.6999,19.7075,239500.0
2014-05-19 14:10:00,26.03,26.04,26.02,26.04,114700.0,19.7075,19.7151,19.6999,19.7151,114700.0
2014-05-19 14:15:00,26.04,26.06,26.03,26.04,202100.0,19.7151,19.7302,19.7075,19.7151,202100.0
2014-05-19 14:20:00,26.04,26.04,26.03,26.04,69600.0,19.7151,19.7151,19.7075,19.7151,69600.0
2014-05-19 14:25:00,26.04,26.04,26.03,26.04,87900.0,19.7151,19.7151,19.7075,19.7151,87900.0
2014-05-19 14:30:00,26.04,26.04,26.03,26.04,172900.0,19.7151,19.7151,19.7075,19.7151,172900.0
2014-05-19 14:35:00,26.04,26.05,26.04,26.05,175600.0,19.7151,19.7226,19.7151,19.7226,175600.0
2014-05-19 14:40:00,26.04,26.07,26.04,26.05,270300.0,19.7151,19.7378,19.7151,19.7226,270300.0
2014-05-19 14:45:00,26.05,26.06,26.05,26.05,110100.0,19.7226,19.7302,19.7226,19.7226,110100.0
2014-05-19 14:50:00,26.05,26.07,26.05,26.07,113100.0,19.7226,19.7378,19.7226,19.7378,113100.0
2014-05-19 14:55:00,26.07,26.08,26.04,26.04,232200.0,19.7378,19.7453,19.7151,19.7151,232200.0
2014-05-19 15:00:00,26.05,26.07,26.04,26.05,166600.0,19.7226,19.7378,19.7151,19.7226,166600.0
2014-05-19 15:05:00,26.05,26.07,26.04,26.07,157200.0,19.7226,19.7378,19.7151,19.7378,157200.0
2014-05-19 15:10:00,26.07,26.09,26.06,26.07,191800.0,19.7378,19.7529,19.7302,19.7378,191800.0
2014-05-19 15:15:00,26.06,26.07,26.03,26.03,229800.0,19.7302,19.7378,19.7075,19.7075,229800.0
2014-05-19 15:20:00,26.03,26.05,26.03,26.04,251500.0,19.7075,19.7226,19.7075,19.7151,251500.0
2014-05-19 15:25:00,26.03,26.04,26.01,26.01,108200.0,19.7075,19.7151,19.6923,19.6923,108200.0
2014-05-19 15:30:00,26.02,26.04,26.01,26.04,225700.0,19.6999,19.7151,19.6923,19.7151,225700.0
2014-05-19 15:35:00,26.04,26.06,26.03,26.04,419800.0,19.7151,19.7302,19.7075,19.7151,419800.0
2014-05-19 15:40:00,26.05,26.05,26.03,26.04,240900.0,19.7226,19.7226,19.7075,19.7151,240900.0
2014-05-19 15:45:00,26.04,26.04,26.03,26.04,263000.0,19.7151,19.7151,19.7075,19.7151,263000.0
2014-05-19 15:50:00,26.04,26.05,26.03,26.05,472700.0,19.7151,19.7226,19.7075,19.7226,472700.0
2014-05-19 15:55:00,26.05,26.07,26.03,26.04,1250400.0,19.7226,19.7378,19.7075,19.7151,1250400.0
2014-05-20 09:30:00,26.02,26.04,25.94,25.95,703600.0,19.6999,19.7151,19.6393,19.6469,703600.0
2014-05-20 09:35:00,25.95,25.99,25.9,25.98,707100.0,19.6469,19.6772,19.6091,19.6696,707100.0
2014-05-20 09:40:00,25.98,25.99,25.89,25.92,430500.0,19.6696,19.6772,19.6015,19.6242,430500.0
2014-05-20 09:45:00,25.91,25.95,25.88,25.89,316900.0,19.6166,19.6469,19.5939,19.6015,316900.0
2014-05-20 09:50:00,25.89,25.96,25.88,25.93,219600.0,19.6015,19.6545,19.5939,19.6318,219600.0
2014-05-20 09:55:00,25.94,26.01,25.93,25.99,270100.0,19.6393,19.6923,19.6318,19.6772,270100.0
2014-05-20 10:00:00,25.99,26.0,25.97,25.97,394800.0,19.6772,19.6848,19.6621,19.6621,394800.0
2014-05-20 10:05:00,25.98,25.98,25.93,25.95,264600.0,19.6696,19.6696,19.6318,19.6469,264600.0
2014-05-20 10:10:00,25.95,25.98,25.95,25.98,193300.0,19.6469,19.6696,19.6469,19.6696,193300.0
2014-05-20 10:15:00,25.97,26.0,25.96,25.96,258000.0,19.6621,19.6848,19.6545,19.6545,258000.0
2014-05-20 10:20:00,25.97,25.98,25.94,25.95,218200.0,19.6621,19.6696,19.6393,19.6469,218200.0
2014-05-20 10:25:00,25.96,25.98,25.95,25.97,327900.0,19.6545,19.6696,19.6469,19.6621,327900.0
2014-05-20 10:30:00,25.97,26.01,25.96,26.0,151900.0,19.6621,19.6923,19.6545,19.6848,151900.0
2014-05-20 10:35:00,26.01,26.03,25.99,26.02,296900.0,19.6923,19.7075,19.6772,19.6999,296900.0
2014-05-20 10:40:00,26.02,26.05,26.01,26.04,110700.0,19.6999,19.7226,19.6923,19.7151,110700.0
2014-05-20 10:45:00,26.05,26.06,26.05,26.05,251700.0,19.7226,19.7302,19.7226,19.7226,251700.0
2014-05-20 10:50:00,26.05,26.06,26.05,26.05,79800.0,19.7226,19.7302,19.7226,19.7226,79800.0
2014-05-20 10:55:00,26.05,26.08,26.04,26.08,302200.0,19.7226,19.7453,19.7151,19.7453,302200.0
2014-05-20 11:00:00,26.08,26.08,26.05,26.07,460600.0,19.7453,19.7453,19.7226,19.7378,460600.0
2014-05-20 11:05:00,26.07,26.07,26.06,26.07,107300.0,19.7378,19.7378,19.7302,19.7378,107300.0
2014-05-20 11:10:00,26.07,26.08,26.06,26.08,154200.0,19.7378,19.7453,19.7302,19.7453,154200.0
2014-05-20 11:15:00,26.08,26.11,26.08,26.1,246900.0,19.7453,19.7681,19.7453,19.7605,246900.0
2014-05-20 11:20:00,26.1,26.11,26.09,26.1,178800.0,19.7605,19.7681,19.7529,19.7605,178800.0
2014-05-20 11:25:00,26.1,26.13,26.09,26.13,261900.0,19.7605,19.7832,19.7529,19.7832,261900.0
2014-05-20 11:30:00,26.13,26.14,26.12,26.14,220400.0,19.7832,19.7908,19.7756,19.7908,220400.0
2014-05-20 11:35:00,26.14,26.15,26.11,26.11,229500.0,19.7908,19.7983,19.7681,19.7681,229500.0
2014-05-20 11:40:00,26.12,26.16,26.11,26.13,157100.0,19.7756,19.8059,19.7681,19.7832,157100.0
2014-05-20 11:45:00,26.14,26.17,26.13,26.14,265100.0,19.7908,19.8135,19.7832,19.7908,265100.0
2014-05-20 11:50:00,26.14,26.14,26.09,26.09,225500.0,19.7908,19.7908,19.7529,19.7529,225500.0
2014-05-20 11:55:00,26.09,26.11,26.08,26.09,185000.0,19.7529,19.7681,19.7453,19.7529,185000.0
2014-05-20 12:00:00,26.09,26.09,26.01,26.03,212700.0,19.7529,19.7529,19.6923,19.7075,212700.0
2014-05-20 12:05:00,26.02,26.06,26.01,26.05,309100.0,19.6999,19.7302,19.6923,19.7226,309100.0
2014-05-20 12:10:00,26.04,26.05,25.96,25.99,337800.0,19.7151,19.7226,19.6545,19.6772,337800.0
2014-05-20 12:15:00,25.98,26.01,25.97,26.01,122700.0,19.6696,19.6923,19.6621,19.6923,122700.0
2014-05-20 12:20:00,26.01,26.03,26.0,26.03,76300.0,19.6923,19.7075,19.6848,19.7075,76300.0
2014-05-20 12:25:00,26.03,26.08,26.02,26.05,397700.0,19.7075,19.7453,19.6999,19.7226,397700.0
2014-05-20 12:30:00,26.05,26.05,25.99,25.99,474100.0,19.7226,19.7226,19.6772,19.6772,474100.0
2014-05-20 12:35:00,25.99,26.0,25.98,25.99,84100.0,19.6772,19.6848,19.6696,19.6772,84100.0
2014-05-20 12:40:00,25.99,26.0,25.96,26.0,184500.0,19.6772,19.6848,19.6545,19.6848,184500.0
2014-05-20 12:45:00,25.99,25.99,25.96,25.96,156100.0,19.6772,19.6772,19.6545,19.6545,156100.0
2014-05-20 12:50:00,25.96,25.98,25.95,25.97,118000.0,19.6545,19.6696,19.6469,19.6621,118000.0
2014-05-20 12:55:00,25.97,25.99,25.95,25.99,123100.0,19.6621,19.6772,19.6469,19.6772,123100.0
2014-05-20 13:00:00,25.99,26.01,25.97,26.01,113400.0,19.6772,19.6923,19.6621,19.6923,113400.0
2014-05-20 13:05:00,26.01,26.01,25.97,25.97,52800.0,19.6923,19.6923,19.6621,19.6621,52800.0
2014-05-20 13:10:00,25.98,26.0,25.95,25.97,162800.0,19.6696,19.6848,19.6469,19.6621,162800.0
2014-05-20 13:15:00,25.96,25.97,25.94,25.94,107400.0,19.6545,19.6621,19.6393,19.6393,107400.0
2014-05-20 13:20:00,25.95,25.96,25.93,25.96,147700.0,19.6469,19.6545,19.6318,19.6545,147700.0
2014-05-20 13:25:00,25.95,25.98,25.93,25.98,146300.0,19.6469,19.6696,19.6318,19.6696,146300.0
2014-05-20 13:30:00,25.98,25.98,25.96,25.98,57800.0,19.6696,19.6696,19.6545,19.6696,57800.0
2014-05-20 13:35:00,25.98,25.98,25.95,25.95,248100.0,19.6696,19.6696,19.6469,19.6469,248100.0
2014-05-20 13:40:00,25.96,25.96,25.91,25.92,222900.0,19.6545,19.6545,19.6166,19.6242,222900.0
2014-05-20 13:45:00,25.93,25.93,25.9,25.93,108800.0,19.6318,19.6318,19.6091,19.6318,108800.0
2014-05-20 13:50:00,25.93,25.94,25.92,25.93,250100.0,19.6318,19.6393,19.6242,19.6318,250100.0
2014-05-20 13:55:00,25.93,25.94,25.92,25.93,107200.0,19.6318,19.6393,19.6242,19.6318,107200.0
2014-05-20 14:00:00,25.93,25.97,25.92,25.97,150400.0,19.6318,19.6621,19.6242,19.6621,150400.0
2014-05-20 14:05:00,25.96,25.98,25.95,25.96,198100.0,19.6545,19.6696,19.6469,19.6545,198100.0
2014-05-20 14:10:00,25.96,25.98,25.95,25.96,97900.0,19.6545,19.6696,19.6469,19.6545,97900.0
2014-05-20 14:15:00,25.95,25.97,25.94,25.97,145200.0,19.6469,19.6621,19.6393,19.6621,145200.0
2014-05-20 14:20:00,25.96,25.97,25.95,25.95,145000.0,19.6545,19.6621,19.6469,19.6469,145000.0
2014-05-20 14:25:00,25.95,25.96,25.93,25.94,179000.0,19.6469,19.6545,19.6318,19.6393,179000.0
2014-05-20 14:30:00,25.94,25.94,25.92,25.93,117000.0,19.6393,19.6393,19.6242,19.6318,117000.0
2014-05-20 14:35:00,25.93,25.95,25.9,25.9,373500.0,19.6318,19.6469,19.6091,19.6091,373500.0
2014-05-20 14:40:00,25.91,25.92,25.9,25.92,79600.0,19.6166,19.6242,19.6091,19.6242,79600.0
2014-05-20 14:45:00,25.92,25.93,25.9,25.91,202200.0,19.6242,19.6318,19.6091,19.6166,202200.0
2014-05-20 14:50:00,25.91,25.92,25.9,25.9,107800.0,19.6166,19.6242,19.6091,19.6091,107800.0
2014-05-20 14:55:00,25.91,25.93,25.9,25.93,112800.0,19.6166,19.6318,19.6091,19.6318,112800.0
2014-05-20 15:00:00,25.93,25.93,25.91,25.93,179300.0,19.6318,19.6318,19.6166,19.6318,179300.0
2014-05-20 15:05:00,25.93,25.94,25.92,25.93,136700.0,19.6318,19.6393,19.6242,19.6318,136700.0
2014-05-20 15:10:00,25.93,25.94,25.92,25.93,119500.0,19.6318,19.6393,19.6242,19.6318,119500.0
2014-05-20 15:15:00,25.94,25.96,25.93,25.95,123700.0,19.6393,19.6545,19.6318,19.6469,123700.0
2014-05-20 15:20:00,25.96,25.98,25.95,25.97,590700.0,19.6545,19.6696,19.6469,19.6621,590700.0
2014-05-20 15:25:00,25.96,26.0,25.96,26.0,320900.0,19.6545,19.6848,19.6545,19.6848,320900.0
2014-05-20 15:30:00,26.0,26.01,25.96,25.96,316600.0,19.6848,19.6923,19.6545,19.6545,316600.0
2014-05-20 15:35:00,25.96,26.03,25.96,26.01,345300.0,19.6545,19.7075,19.6545,19.6923,345300.0
2014-05-20 15:40:00,26.0,26.02,26.0,26.01,314400.0,19.6848,19.6999,19.6848,19.6923,314400.0
2014-05-20 15:45:00,26.01,26.02,26.0,26.01,232500.0,19.6923,19.6999,19.6848,19.6923,232500.0
2014-05-20 15:50:00,26.0,26.02,25.99,26.02,790900.0,19.6848,19.6999,19.6772,19.6999,790900.0
2014-05-20 15:55:00,26.01,26.05,26.0,26.04,1570700.0,19.6923,19.7226,19.6848,19.7151,1570700.0
2014-05-21 09:30:00,26.1,26.14,26.07,26.11,445700.0,19.7605,19.7908,19.7378,19.7681,445700.0
2014-05-21 09:35:00,26.11,26.19,26.1,26.16,272900.0,19.7681,19.8286,19.7605,19.8059,272900.0
2014-05-21 09:40:00,26.17,26.19,26.14,26.16,291800.0,19.8135,19.8286,19.7908,19.8059,291800.0
2014-05-21 09:45:00,26.17,26.2,26.16,26.19,277200.0,19.8135,19.8362,19.8059,19.8286,277200.0
2014-05-21 09:50:00,26.19,26.24,26.19,26.21,396400.0,19.8286,19.8665,19.8286,19.8438,396400.0
2014-05-21 09:55:00,26.21,26.25,26.2,26.24,413100.0,19.8438,19.8741,19.8362,19.8665,413100.0
2014-05-21 10:00:00,26.24,26.25,26.23,26.25,207500.0,19.8665,19.8741,19.8589,19.8741,207500.0
2014-05-21 10:05:00,26.25,26.25,26.23,26.23,278100.0,19.8741,19.8741,19.8589,19.8589,278100.0
2014-05-21 10:10:00,26.24,26.25,26.21,26.24,284100.0,19.8665,19.8741,19.8438,19.8665,284100.0
2014-05-21 10:15:00,26.23,26.23,26.2,26.2,118300.0,19.8589,19.8589,19.8362,19.8362,118300.0
2014-05-21 10:20:00,26.2,26.21,26.16,26.17,138400.0,19.8362,19.8438,19.8059,19.8135,138400.0
2014-05-21 10:25:00,26.17,26.2,26.16,26.19,107400.0,19.8135,19.8362,19.8059,19.8286,107400.0
2014-05-21 10:30:00,26.19,26.24,26.19,26.22,243100.0,19.8286,19.8665,19.8286,19.8513,243100.0
2014-05-21 10:35:00,26.21,26.22,26.19,26.2,148200.0,19.8438,19.8513,19.8286,19.8362,148200.0
2014-05-21 10:40:00,26.19,26.2,26.17,26.17,117000.0,19.8286,19.8362,19.8135,19.8135,117000.0
2014-05-21 10:45:00,26.17,26.21,26.15,26.21,177400.0,19.8135,19.8438,19.7983,19.8438,177400.0
2014-05-21 10:50:00,26.2,26.21,26.18,26.21,197600.0,19.8362,19.8438,19.8211,19.8438,197600.0
2014-05-21 10:55:00,26.21,26.24,26.21,26.21,136500.0,19.8438,19.8665,19.8438,19.8438,136500.0
2014-05-21 11:00:00,26.21,26.22,26.19,26.19,80100.0,19.8438,19.8513,19.8286,19.8286,80100.0
2014-05-21 11:05:00,26.2,26.24,26.19,26.23,173000.0,19.8362,19.8665,19.8286,19.8589,173000.0
2014-05-21 11:10:00,26.23,26.23,26.17,26.19,154800.0,19.8589,19.8589,19.8135,19.8286,154800.0
2014-05-21 11:15:00,26.19,26.2,26.17,26.17,59100.0,19.8286,19.8362,19.8135,19.8135,59100.0
2014-05-21 11:20:00,26.17,26.19,26.15,26.16,144300.0,19.8135,19.8286,19.7983,19.8059,144300.0
2014-05-21 11:25:00,26.16,26.17,26.14,26.15,229500.0,19.8059,19.8135,19.7908,19.7983,229500.0
2014-05-21 11:30:00,26.15,26.16,26.13,26.13,111000.0,19.7983,19.8059,19.7832,19.7832,111000.0
2014-05-21 11:35:00,26.14,26.14,26.08,26.08,311000.0,19.7908,19.7908,19.7453,19.7453,311000.0
2014-05-21 11:40:00,26.09,26.09,26.08,26.08,47500.0,19.7529,19.7529,19.7453,19.7453,47500.0
2014-05-21 11:45:00,26.08,26.09,26.02,26.03,462800.0,19.7453,19.7529,19.6999,19.7075,462800.0
2014-05-21 11:50:00,26.02,26.08,26.0,26.07,359700.0,19.6999,19.7453,19.6848,19.7378,359700.0
2014-05-21 11:55:00,26.07,26.13,26.07,26.13,165200.0,19.7378,19.7832,19.7378,19.7832,165200.0
2014-05-21 12:00:00,26.13,26.13,26.1,26.11,103500.0,19.7832,19.7832,19.7605,19.7681,103500.0
2014-05-21 12:05:00,26.11,26.12,26.09,26.1,44700.0,19.7681,19.7756,19.7529,19.7605,44700.0
2014-05-21 12:10:00,26.1,26.13,26.09,26.13,69800.0,19.7605,19.7832,19.7529,19.7832,69800.0
2014-05-21 12:15:00,26.13,26.13,26.1,26.1,85100.0,19.7832,19.7832,19.7605,19.7605,85100.0
2014-05-21 12:20:00,26.1,26.13,26.09,26.13,109200.0,19.7605,19.7832,19.7529,19.7832,109200.0
2014-05-21 12:25:00,26.13,26.17,26.12,26.16,291600.0,19.7832,19.8135,19.7756,19.8059,291600.0
2014-05-21 12:30:00,26.15,26.16,26.13,26.14,87400.0,19.7983,19.8059,19.7832,19.7908,87400.0
2014-05-21 12:35:00,26.14,26.15,26.13,26.14,79600.0,19.7908,19.7983,19.7832,19.7908,79600.0
2014-05-21 12:40:00,26.14,26.16,26.14,26.14,35600.0,19.7908,19.8059,19.7908,19.7908,35600.0
2014-05-21 12:45:00,26.14,26.15,26.13,26.15,31300.0,19.7908,19.7983,19.7832,19.7983,31300.0
2014-05-21 12:50:00,26.14,26.16,26.13,26.14,64800.0,19.7908,19.8059,19.7832,19.7908,64800.0
2014-05-21 12:55:00,26.13,26.15,26.13,26.14,49500.0,19.7832,19.7983,19.7832,19.7908,49500.0
2014-05-21 13:00:00,26.14,26.15,26.13,26.14,81500.0,19.7908,19.7983,19.7832,19.7908,81500.0
2014-05-21 13:05:00,26.14,26.14,26.13,26.13,53000.0,19.7908,19.7908,19.7832,19.7832,53000.0
2014-05-21 13:10:00,26.14,26.16,26.14,26.16,100400.0,19.7908,19.8059,19.7908,19.8059,100400.0
2014-05-21 13:15:00,26.16,26.17,26.15,26.15,195100.0,19.8059,19.8135,19.7983,19.7983,195100.0
2014-05-21 13:20:00,26.16,26.16,26.14,26.15,27700.0,19.8059,19.8059,19.7908,19.7983,27700.0
2014-05-21 13:25:00,26.15,26.15,26.13,26.13,40900.0,19.7983,19.7983,19.7832,19.7832,40900.0
2014-05-21 13:30:00,26.13,26.15,26.11,26.12,753500.0,19.7832,19.7983,19.7681,19.7756,753500.0
2014-05-21 13:35:00,26.13,26.16,26.12,26.16,693400.0,19.7832,19.8059,19.7756,19.8059,693400.0
2014-05-21 13:40:00,26.16,26.17,26.15,26.16,66400.0,19.8059,19.8135,19.7983,19.8059,66400.0
2014-05-21 13:45:00,26.17,26.17,26.14,26.16,363600.0,19.8135,19.8135,19.7908,19.8059,363600.0
2014-05-21 13:50:00,26.15,26.17,26.14,26.17,470200.0,19.7983,19.8135,19.7908,19.8135,470200.0
2014-05-21 13:55:00,26.16,26.17,26.15,26.16,119900.0,19.8059,19.8135,19.7983,19.8059,119900.0
2014-05-21 14:00:00,26.16,26.17,26.13,26.16,155300.0,19.8059,19.8135,19.7832,19.8059,155300.0
2014-05-21 14:05:00,26.17,26.18,26.14,26.15,605500.0,19.8135,19.8211,19.7908,19.7983,605500.0
2014-05-21 14:10:00,26.14,26.14,26.08,26.1,244300.0,19.7908,19.7908,19.7453,19.7605,244300.0
2014-05-21 14:15:00,26.11,26.12,26.09,26.12,189100.0,19.7681,19.7756,19.7529,19.7756,189100.0
2014-05-21 14:20:00,26.11,26.14,26.1,26.11,82900.0,19.7681,19.7908,19.7605,19.7681,82900.0
2014-05-21 14:25:00,26.11,26.13,26.09,26.12,112200.0,19.7681,19.7832,19.7529,19.7756,112200.0
2014-05-21 14:30:00,26.12,26.13,26.1,26.12,275400.0,19.7756,19.7832,19.7605,19.7756,275400.0
2014-05-21 14:35:00,26.11,26.13,26.1,26.11,134700.0,19.7681,19.7832,19.7605,19.7681,134700.0
2014-05-21 14:40:00,26.12,26.14,26.11,26.14,100400.0,19.7756,19.7908,19.7681,19.7908,100400.0
2014-05-21 14:45:00,26.14,26.14,26.12,26.14,93600.0,19.7908,19.7908,19.7756,19.7908,93600.0
2014-05-21 14:50:00,26.13,26.14,26.11,26.12,70700.0,19.7832,19.7908,19.7681,19.7756,70700.0
2014-05-21 14:55:00,26.12,26.14,26.12,26.14,62600.0,19.7756,19.7908,19.7756,19.7908,62600.0
2014-05-21 15:00:00,26.13,26.15,26.13,26.15,58600.0,19.7832,19.7983,19.7832,19.7983,58600.0
2014-05-21 15:05:00,26.15,26.16,26.14,26.15,143900.0,19.7983,19.8059,19.7908,19.7983,143900.0
2014-05-21 15:10:00,26.15,26.17,26.15,26.15,170800.0,19.7983,19.8135,19.7983,19.7983,170800.0
2014-05-21 15:15:00,26.16,26.19,26.15,26.16,360600.0,19.8059,19.8286,19.7983,19.8059,360600.0
2014-05-21 15:20:00,26.17,26.21,26.17,26.2,704600.0,19.8135,19.8438,19.8135,19.8362,704600.0
2014-05-21 15:25:00,26.2,26.21,26.19,26.21,223300.0,19.8362,19.8438,19.8286,19.8438,223300.0
2014-05-21 15:30:00,26.21,26.21,26.18,26.19,172300.0,19.8438,19.8438,19.8211,19.8286,172300.0
2014-05-21 15:35:00,26.18,26.19,26.18,26.19,102700.0,19.8211,19.8286,19.8211,19.8286,102700.0
2014-05-21 15:40:00,26.19,26.21,26.18,26.19,327200.0,19.8286,19.8438,19.8211,19.8286,327200.0
2014-05-21 15:45:00,26.2,26.2,26.17,26.17,197300.0,19.8362,19.8362,19.8135,19.8135,197300.0
2014-05-21 15:50:00,26.18,26.2,26.18,26.2,357200.0,19.8211,19.8362,19.8211,19.8362,357200.0
2014-05-21 15:55:00,26.2,26.2,26.18,26.2,840300.0,19.8362,19.8362,19.8211,19.8362,840300.0
2014-05-22 09:30:00,26.2,26.25,26.15,26.2,657700.0,19.8362,19.8741,19.7983,19.8362,657700.0
2014-05-22 09:35:00,26.2,26.23,26.17,26.2,302900.0,19.8362,19.8589,19.8135,19.8362,302900.0
2014-05-22 09:40:00,26.19,26.24,26.17,26.23,141700.0,19.8286,19.8665,19.8135,19.8589,141700.0
2014-05-22 09:45:00,26.23,26.24,26.2,26.22,145900.0,19.8589,19.8665,19.8362,19.8513,145900.0
2014-05-22 09:50:00,26.22,26.24,26.21,26.23,194500.0,19.8513,19.8665,19.8438,19.8589,194500.0
2014-05-22 09:55:00,26.23,26.26,26.22,26.26,246700.0,19.8589,19.8816,19.8513,19.8816,246700.0
2014-05-22 10:00:00,26.26,26.27,26.22,26.23,283700.0,19.8816,19.8892,19.8513,19.8589,283700.0
2014-05-22 10:05:00,26.22,26.26,26.21,26.26,227800.0,19.8513,19.8816,19.8438,19.8816,227800.0
2014-05-22 10:10:00,26.26,26.27,26.22,26.23,174800.0,19.8816,19.8892,19.8513,19.8589,174800.0
2014-05-22 10:15:00,26.23,26.26,26.23,26.23,176500.0,19.8589,19.8816,19.8589,19.8589,176500.0
2014-05-22 10:20:00,26.24,26.25,26.21,26.23,211600.0,19.8665,19.8741,19.8438,19.8589,211600.0
2014-05-22 10:25:00,26.24,26.25,26.17,26.18,296800.0,19.8665,19.8741,19.8135,19.8211,296800.0
2014-05-22 10:30:00,26.18,26.22,26.17,26.19,195600.0,19.8211,19.8513,19.8135,19.8286,195600.0
2014-05-22 10:35:00,26.18,26.21,26.16,26.21,238000.0,19.8211,19.8438,19.8059,19.8438,238000.0
2014-05-22 10:40:00,26.2,26.21,26.17,26.2,149100.0,19.8362,19.8438,19.8135,19.8362,149100.0
2014-05-22 10:45:00,26.2,26.2,26.17,26.19,189100.0,19.8362,19.8362,19.8135,19.8286,189100.0
2014-05-22 10:50:00,26.2,26.2,26.18,26.18,135900.0,19.8362,19.8362,19.8211,19.8211,135900.0
2014-05-22 10:55:00,26.19,26.19,26.15,26.15,197600.0,19.8286,19.8286,19.7983,19.7983,197600.0
2014-05-22 11:00:00,26.15,26.19,26.15,26.16,163900.0,19.7983,19.8286,19.7983,19.8059,163900.0
2014-05-22 11:05:00,26.15,26.17,26.14,26.14,111000.0,19.7983,19.8135,19.7908,19.7908,111000.0
2014-05-22 11:10:00,26.14,26.16,26.12,26.14,132800.0,19.7908,19.8059,19.7756,19.7908,132800.0
2014-05-22 11:15:00,26.14,26.16,26.13,26.15,195900.0,19.7908,19.8059,19.7832,19.7983,195900.0
2014-05-22 11:20:00,26.16,26.17,26.14,26.15,75900.0,19.8059,19.8135,19.7908,19.7983,75900.0
2014-05-22 11:25:00,26.15,26.15,26.13,26.14,109400.0,19.7983,19.7983,19.7832,19.7908,109400.0
2014-05-22 11:30:00,26.14,26.15,26.11,26.12,289800.0,19.7908,19.7983,19.7681,19.7756,289800.0
2014-05-22 11:35:00,26.11,26.13,26.09,26.09,222400.0,19.7681,19.7832,19.7529,19.7529,222400.0
2014-05-22 11:40:00,26.09,26.12,26.09,26.11,159600.0,19.7529,19.7756,19.7529,19.7681,159600.0
2014-05-22 11:45:00,26.11,26.11,26.09,26.09,103900.0,19.7681,19.7681,19.7529,19.7529,103900.0
2014-05-22 11:50:00,26.1,26.12,26.09,26.11,178400.0,19.7605,19.7756,19.7529,19.7681,178400.0
2014-05-22 11:55:00,26.1,26.12,26.09,26.1,195800.0,19.7605,19.7756,19.7529,19.7605,195800.0
2014-05-22 12:00:00,26.1,26.1,26.09,26.1,30200.0,19.7605,19.7605,19.7529,19.7605,30200.0
2014-05-22 12:05:00,26.1,26.1,26.08,26.09,87300.0,19.7605,19.7605,19.7453,19.7529,87300.0
2014-05-22 12:10:00,26.09,26.11,26.09,26.11,180000.0,19.7529,19.7681,19.7529,19.7681,180000.0
2014-05-22 12:15:00,26.11,26.12,26.09,26.12,180800.0,19.7681,19.7756,19.7529,19.7756,180800.0
2014-05-22 12:20:00,26.12,26.14,26.11,26.14,107000.0,19.7756,19.7908,19.7681,19.7908,107000.0
2014-05-22 12:25:00,26.13,26.15,26.13,26.14,54800.0,19.7832,19.7983,19.7832,19.7908,54800.0
2014-05-22 12:30:00,26.15,26.15,26.13,26.14,71900.0,19.7983,19.7983,19.7832,19.7908,71900.0
2014-05-22 12:35:00,26.14,26.15,26.14,26.14,36900.0,19.7908,19.7983,19.7908,19.7908,36900.0
2014-05-22 12:40:00,26.14,26.17,26.14,26.16,151700.0,19.7908,19.8135,19.7908,19.8059,151700.0
2014-05-22 12:45:00,26.17,26.17,26.15,26.16,46200.0,19.8135,19.8135,19.7983,19.8059,46200.0
2014-05-22 12:50:00,26.16,26.17,26.14,26.14,260000.0,19.8059,19.8135,19.7908,19.7908,260000.0
2014-05-22 12:55:00,26.14,26.17,26.14,26.14,156500.0,19.7908,19.8135,19.7908,19.7908,156500.0
2014-05-22 13:00:00,26.14,26.18,26.14,26.17,130500.0,19.7908,19.8211,19.7908,19.8135,130500.0
2014-05-22 13:05:00,26.17,26.18,26.16,26.16,83000.0,19.8135,19.8211,19.8059,19.8059,83000.0
2014-05-22 13:10:00,26.16,26.17,26.16,26.17,122600.0,19.8059,19.8135,19.8059,19.8135,122600.0
2014-05-22 13:15:00,26.17,26.18,26.16,26.16,78200.0,19.8135,19.8211,19.8059,19.8059,78200.0
2014-05-22 13:20:00,26.17,26.17,26.15,26.16,49600.0,19.8135,19.8135,19.7983,19.8059,49600.0
2014-05-22 13:25:00,26.16,26.18,26.15,26.18,132700.0,19.8059,19.8211,19.7983,19.8211,132700.0
2014-05-22 13:30:00,26.18,26.18,26.17,26.18,22400.0,19.8211,19.8211,19.8135,19.8211,22400.0
2014-05-22 13:35:00,26.18,26.19,26.17,26.19,120400.0,19.8211,19.8286,19.8135,19.8286,120400.0
2014-05-22 13:40:00,26.18,26.19,26.18,26.18,87600.0,19.8211,19.8286,19.8211,19.8211,87600.0
2014-05-22 13:45:00,26.19,26.19,26.18,26.19,77800.0,19.8286,19.8286,19.8211,19.8286,77800.0
2014-05-22 13:50:00,26.19,26.2,26.18,26.2,91500.0,19.8286,19.8362,19.8211,19.8362,91500.0
2014-05-22 13:55:00,26.2,26.2,26.19,26.2,49200.0,19.8362,19.8362,19.8286,19.8362,49200.0
2014-05-22 14:00:00,26.19,26.2,26.18,26.19,103900.0,19.8286,19.8362,19.8211,19.8286,103900.0
2014-05-22 14:05:00,26.18,26.19,26.17,26.18,106100.0,19.8211,19.8286,19.8135,19.8211,106100.0
2014-05-22 14:10:00,26.17,26.18,26.17,26.18,59800.0,19.8135,19.8211,19.8135,19.8211,59800.0
2014-05-22 14:15:00,26.17,26.18,26.17,26.17,41600.0,19.8135,19.8211,19.8135,19.8135,41600.0
2014-05-22 14:20:00,26.18,26.18,26.17,26.17,137800.0,19.8211,19.8211,19.8135,19.8135,137800.0
2014-05-22 14:25:00,26.17,26.18,26.17,26.17,102700.0,19.8135,19.8211,19.8135,19.8135,102700.0
2014-05-22 14:30:00,26.18,26.18,26.16,26.17,292900.0,19.8211,19.8211,19.8059,19.8135,292900.0
2014-05-22 14:35:00,26.17,26.2,26.17,26.2,247200.0,19.8135,19.8362,19.8135,19.8362,247200.0
2014-05-22 14:40:00,26.2,26.2,26.19,26.2,37900.0,19.8362,19.8362,19.8286,19.8362,37900.0
2014-05-22 14:45:00,26.2,26.2,26.19,26.19,46200.0,19.8362,19.8362,19.8286,19.8286,46200.0
2014-05-22 14:50:00,26.19,26.2,26.19,26.2,47200.0,19.8286,19.8362,19.8286,19.8362,47200.0
2014-05-22 14:55:00,26.19,26.2,26.19,26.19,39200.0,19.8286,19.8362,19.8286,19.8286,39200.0
2014-05-22 15:00:00,26.2,26.2,26.17,26.17,222900.0,19.8362,19.8362,19.8135,19.8135,222900.0
2014-05-22 15:05:00,26.17,26.18,26.11,26.15,651500.0,19.8135,19.8211,19.7681,19.7983,651500.0
2014-05-22 15:10:00,26.15,26.16,26.14,26.16,126600.0,19.7983,19.8059,19.7908,19.8059,126600.0
2014-05-22 15:15:00,26.16,26.17,26.15,26.16,177900.0,19.8059,19.8135,19.7983,19.8059,177900.0
2014-05-22 15:20:00,26.16,26.17,26.15,26.17,117100.0,19.8059,19.8135,19.7983,19.8135,117100.0
2014-05-22 15:25:00,26.17,26.17,26.15,26.17,108000.0,19.8135,19.8135,19.7983,19.8135,108000.0
2014-05-22 15:30:00,26.16,26.17,26.15,26.16,300600.0,19.8059,19.8135,19.7983,19.8059,300600.0
2014-05-22 15:35:00,26.16,26.16,26.15,26.16,103500.0,19.8059,19.8059,19.7983,19.8059,103500.0
2014-05-22 15:40:00,26.16,26.16,26.14,26.14,102900.0,19.8059,19.8059,19.7908,19.7908,102900.0
2014-05-22 15:45:00,26.14,26.16,26.14,26.16,265700.0,19.7908,19.8059,19.7908,19.8059,265700.0
2014-05-22 15:50:00,26.16,26.17,26.15,26.15,332100.0,19.8059,19.8135,19.7983,19.7983,332100.0
2014-05-22 15:55:00,26.15,26.16,26.14,26.15,718200.0,19.7983,19.8059,19.7908,19.7983,718200.0
2014-05-23 09:30:00,26.15,26.25,26.14,26.21,716900.0,19.7983,19.8741,19.7908,19.8438,716900.0
2014-05-23 09:35:00,26.21,26.26,26.19,26.21,314100.0,19.8438,19.8816,19.8286,19.8438,314100.0
2014-05-23 09:40:00,26.21,26.23,26.19,26.21,183100.0,19.8438,19.8589,19.8286,19.8438,183100.0
2014-05-23 09:45:00,26.2,26.24,26.2,26.21,167000.0,19.8362,19.8665,19.8362,19.8438,167000.0
2014-05-23 09:50:00,26.21,26.24,26.19,26.23,284100.0,19.8438,19.8665,19.8286,19.8589,284100.0
2014-05-23 09:55:00,26.23,26.25,26.21,26.22,181500.0,19.8589,19.8741,19.8438,19.8513,181500.0
2014-05-23 10:00:00,26.23,26.25,26.21,26.22,303800.0,19.8589,19.8741,19.8438,19.8513,303800.0
2014-05-23 10:05:00,26.23,26.25,26.22,26.24,164100.0,19.8589,19.8741,19.8513,19.8665,164100.0
2014-05-23 10:10:00,26.25,26.26,26.24,26.26,113200.0,19.8741,19.8816,19.8665,19.8816,113200.0
2014-05-23 10:15:00,26.26,26.27,26.24,26.27,175100.0,19.8816,19.8892,19.8665,19.8892,175100.0
2014-05-23 10:20:00,26.27,26.27,26.25,26.26,193300.0,19.8892,19.8892,19.8741,19.8816,193300.0
2014-05-23 10:25:00,26.26,26.26,26.23,26.25,122400.0,19.8816,19.8816,19.8589,19.8741,122400.0
2014-05-23 10:30:00,26.24,26.25,26.22,26.23,224000.0,19.8665,19.8741,19.8513,19.8589,224000.0
2014-05-23 10:35:00,26.23,26.23,26.2,26.21,56300.0,19.8589,19.8589,19.8362,19.8438,56300.0
2014-05-23 10:40:00,26.21,26.24,26.2,26.24,95800.0,19.8438,19.8665,19.8362,19.8665,95800.0
2014-05-23 10:45:00,26.24,26.26,26.23,26.25,59400.0,19.8665,19.8816,19.8589,19.8741,59400.0
2014-05-23 10:50:00,26.26,26.26,26.22,26.24,99700.0,19.8816,19.8816,19.8513,19.8665,99700.0
2014-05-23 10:55:00,26.24,26.24,26.22,26.24,41500.0,19.8665,19.8665,19.8513,19.8665,41500.0
2014-05-23 11:00:00,26.24,26.24,26.22,26.23,113600.0,19.8665,19.8665,19.8513,19.8589,113600.0
2014-05-23 11:05:00,26.23,26.25,26.22,26.25,80500.0,19.8589,19.8741,19.8513,19.8741,80500.0
2014-05-23 11:10:00,26.25,26.26,26.23,26.24,125100.0,19.8741,19.8816,19.8589,19.8665,125100.0
2014-05-23 11:15:00,26.24,26.26,26.23,26.25,73800.0,19.8665,19.8816,19.8589,19.8741,73800.0
2014-05-23 11:20:00,26.24,26.25,26.23,26.23,43000.0,19.8665,19.8741,19.8589,19.8589,43000.0
2014-05-23 11:25:00,26.24,26.26,26.23,26.24,85000.0,19.8665,19.8816,19.8589,19.8665,85000.0
2014-05-23 11:30:00,26.25,26.25,26.24,26.25,59300.0,19.8741,19.8741,19.8665,19.8741,59300.0
2014-05-23 11:35:00,26.24,26.25,26.23,26.24,62600.0,19.8665,19.8741,19.8589,19.8665,62600.0
2014-05-23 11:40:00,26.24,26.25,26.22,26.22,49400.0,19.8665,19.8741,19.8513,19.8513,49400.0
2014-05-23 11:45:00,26.23,26.25,26.22,26.23,103500.0,19.8589,19.8741,19.8513,19.8589,103500.0
2014-05-23 11:50:00,26.24,26.24,26.21,26.21,67800.0,19.8665,19.8665,19.8438,19.8438,67800.0
2014-05-23 11:55:00,26.22,26.22,26.18,26.19,248700.0,19.8513,19.8513,19.8211,19.8286,248700.0
2014-05-23 12:00:00,26.19,26.19,26.18,26.19,234200.0,19.8286,19.8286,19.8211,19.8286,234200.0
2014-05-23 12:05:00,26.19,26.2,26.16,26.17,357400.0,19.8286,19.8362,19.8059,19.8135,357400.0
2014-05-23 12:10:00,26.17,26.2,26.16,26.17,861200.0,19.8135,19.8362,19.8059,19.8135,861200.0
2014-05-23 12:15:00,26.17,26.22,26.16,26.17,916300.0,19.8135,19.8513,19.8059,19.8135,916300.0
2014-05-23 12:20:00,26.18,26.22,26.16,26.2,1102900.0,19.8211,19.8513,19.8059,19.8362,1102900.0
2014-05-23 12:25:00,26.2,26.24,26.17,26.21,1430500.0,19.8362,19.8665,19.8135,19.8438,1430500.0
2014-05-23 12:30:00,26.21,26.24,26.2,26.23,763600.0,19.8438,19.8665,19.8362,19.8589,763600.0
2014-05-23 12:35:00,26.23,26.24,26.19,26.22,712300.0,19.8589,19.8665,19.8286,19.8513,712300.0
2014-05-23 12:40:00,26.22,26.24,26.22,26.24,131700.0,19.8513,19.8665,19.8513,19.8665,131700.0
2014-05-23 12:45:00,26.23,26.25,26.23,26.25,45600.0,19.8589,19.8741,19.8589,19.8741,45600.0
2014-05-23 12:50:00,26.25,26.27,26.24,26.26,102900.0,19.8741,19.8892,19.8665,19.8816,102900.0
2014-05-23 12:55:00,26.26,26.26,26.24,26.24,78700.0,19.8816,19.8816,19.8665,19.8665,78700.0
2014-05-23 13:00:00,26.25,26.25,26.24,26.25,40400.0,19.8741,19.8741,19.8665,19.8741,40400.0
2014-05-23 13:05:00,26.25,26.26,26.24,26.26,55100.0,19.8741,19.8816,19.8665,19.8816,55100.0
2014-05-23 13:10:00,26.26,26.26,26.23,26.24,68200.0,19.8816,19.8816,19.8589,19.8665,68200.0
2014-05-23 13:15:00,26.23,26.24,26.23,26.24,43000.0,19.8589,19.8665,19.8589,19.8665,43000.0
2014-05-23 13:20:00,26.24,26.24,26.22,26.22,83800.0,19.8665,19.8665,19.8513,19.8513,83800.0
2014-05-23 13:25:00,26.23,26.23,26.21,26.22,82200.0,19.8589,19.8589,19.8438,19.8513,82200.0
2014-05-23 13:30:00,26.22,26.23,26.21,26.22,44700.0,19.8513,19.8589,19.8438,19.8513,44700.0
2014-05-23 13:35:00,26.21,26.24,26.21,26.24,68000.0,19.8438,19.8665,19.8438,19.8665,68000.0
2014-05-23 13:40:00,26.24,26.25,26.24,26.25,54500.0,19.8665,19.8741,19.8665,19.8741,54500.0
2014-05-23 13:45:00,26.25,26.26,26.24,26.26,60400.0,19.8741,19.8816,19.8665,19.8816,60400.0
2014-05-23 13:50:00,26.26,26.27,26.24,26.24,140000.0,19.8816,19.8892,19.8665,19.8665,140000.0
2014-05-23 13:55:00,26.24,26.25,26.24,26.25,17700.0,19.8665,19.8741,19.8665,19.8741,17700.0
2014-05-23 14:00:00,26.24,26.25,26.24,26.25,43500.0,19.8665,19.8741,19.8665,19.8741,43500.0
2014-05-23 14:05:00,26.25,26.26,26.24,26.26,62100.0,19.8741,19.8816,19.8665,19.8816,62100.0
2014-05-23 14:10:00,26.26,26.26,26.25,26.26,25700.0,19.8816,19.8816,19.8741,19.8816,25700.0
2014-05-23 14:15:00,26.26,26.26,26.25,26.25,54200.0,19.8816,19.8816,19.8741,19.8741,54200.0
2014-05-23 14:20:00,26.26,26.26,26.25,26.26,35600.0,19.8816,19.8816,19.8741,19.8816,35600.0
2014-05-23 14:25:00,26.26,26.27,26.25,26.27,99100.0,19.8816,19.8892,19.8741,19.8892,99100.0
2014-05-23 14:30:00,26.27,26.28,26.26,26.28,92500.0,19.8892,19.8968,19.8816,19.8968,92500.0
2014-05-23 14:35:00,26.28,26.29,26.27,26.29,80100.0,19.8968,19.9043,19.8892,19.9043,80100.0
2014-05-23 14:40:00,26.29,26.29,26.28,26.29,75100.0,19.9043,19.9043,19.8968,19.9043,75100.0
2014-05-23 14:45:00,26.29,26.29,26.28,26.29,55300.0,19.9043,19.9043,19.8968,19.9043,55300.0
2014-05-23 14:50:00,26.29,26.29,26.28,26.29,54900.0,19.9043,19.9043,19.8968,19.9043,54900.0
2014-05-23 14:55:00,26.29,26.29,26.28,26.28,37300.0,19.9043,19.9043,19.8968,19.8968,37300.0
2014-05-23 15:00:00,26.29,26.29,26.28,26.29,74500.0,19.9043,19.9043,19.8968,19.9043,74500.0
2014-05-23 15:05:00,26.29,26.29,26.28,26.29,71600.0,19.9043,19.9043,19.8968,19.9043,71600.0
2014-05-23 15:10:00,26.28,26.29,26.28,26.29,86900.0,19.8968,19.9043,19.8968,19.9043,86900.0
2014-05-23 15:15:00,26.29,26.29,26.28,26.28,133900.0,19.9043,19.9043,19.8968,19.8968,133900.0
2014-05-23 15:20:00,26.29,26.29,26.28,26.28,87100.0,19.9043,19.9043,19.8968,19.8968,87100.0
2014-05-23 15:25:00,26.29,26.29,26.28,26.29,60400.0,19.9043,19.9043,19.8968,19.9043,60400.0
2014-05-23 15:30:00,26.29,26.29,26.28,26.29,54000.0,19.9043,19.9043,19.8968,19.9043,54000.0
2014-05-23 15:35:00,26.29,26.3,26.28,26.3,276900.0,19.9043,19.9119,19.8968,19.9119,276900.0
2014-05-23 15:40:00,26.3,26.3,26.28,26.28,236100.0,19.9119,19.9119,19.8968,19.8968,236100.0
2014-05-23 15:45:00,26.29,26.29,26.28,26.28,118700.0,19.9043,19.9043,19.8968,19.8968,118700.0
2014-05-23 15:50:00,26.29,26.29,26.28,26.29,269700.0,19.9043,19.9043,19.8968,19.9043,269700.0
2014-05-23 15:55:00,26.29,26.29,26.28,26.29,600500.0,19.9043,19.9043,19.8968,19.9043,600500.0
2014-05-27 09:30:00,26.26,26.38,26.18,26.34,1105100.0,19.8816,19.9725,19.8211,19.9422,1105100.0
2014-05-27 09:35:00,26.35,26.44,26.33,26.44,548000.0,19.9498,20.0179,19.9346,20.0179,548000.0
2014-05-27 09:40:00,26.44,26.57,26.43,26.56,1176800.0,20.0179,20.1163,20.0103,20.1088,1176800.0
2014-05-27 09:45:00,26.57,26.65,26.56,26.65,729800.0,20.1163,20.1769,20.1088,20.1769,729800.0
2014-05-27 09:50:00,26.65,26.67,26.61,26.67,564400.0,20.1769,20.192,20.1466,20.192,564400.0
2014-05-27 09:55:00,26.66,26.7,26.66,26.69,430100.0,20.1845,20.2148,20.1845,20.2072,430100.0
2014-05-27 10:00:00,26.68,26.72,26.67,26.7,537900.0,20.1996,20.2299,20.192,20.2148,537900.0
2014-05-27 10:05:00,26.7,26.72,26.7,26.7,407300.0,20.2148,20.2299,20.2148,20.2148,407300.0
2014-05-27 10:10:00,26.7,26.72,26.68,26.68,674100.0,20.2148,20.2299,20.1996,20.1996,674100.0
2014-05-27 10:15:00,26.69,26.71,26.66,26.67,296400.0,20.2072,20.2223,20.1845,20.192,296400.0
2014-05-27 10:20:00,26.67,26.7,26.67,26.68,313400.0,20.192,20.2148,20.192,20.1996,313400.0
2014-05-27 10:25:00,26.69,26.69,26.66,26.67,183600.0,20.2072,20.2072,20.1845,20.192,183600.0
2014-05-27 10:30:00,26.68,26.69,26.67,26.67,243900.0,20.1996,20.2072,20.192,20.192,243900.0
2014-05-27 10:35:00,26.67,26.69,26.67,26.69,145000.0,20.192,20.2072,20.192,20.2072,145000.0
2014-05-27 10:40:00,26.69,26.7,26.66,26.68,264000.0,20.2072,20.2148,20.1845,20.1996,264000.0
2014-05-27 10:45:00,26.68,26.71,26.66,26.7,392400.0,20.1996,20.2223,20.1845,20.2148,392400.0
2014-05-27 10:50:00,26.71,26.71,26.7,26.7,229200.0,20.2223,20.2223,20.2148,20.2148,229200.0
2014-05-27 10:55:00,26.71,26.71,26.7,26.7,179100.0,20.2223,20.2223,20.2148,20.2148,179100.0
2014-05-27 11:00:00,26.7,26.7,26.68,26.7,131100.0,20.2148,20.2148,20.1996,20.2148,131100.0
2014-05-27 11:05:00,26.7,26.7,26.67,26.7,149200.0,20.2148,20.2148,20.192,20.2148,149200.0
2014-05-27 11:10:00,26.7,26.7,26.67,26.68,445900.0,20.2148,20.2148,20.192,20.1996,445900.0
2014-05-27 11:15:00,26.67,26.68,26.64,26.64,231900.0,20.192,20.1996,20.1693,20.1693,231900.0
2014-05-27 11:20:00,26.64,26.65,26.63,26.64,268100.0,20.1693,20.1769,20.1618,20.1693,268100.0
2014-05-27 11:25:00,26.64,26.65,26.62,26.62,152300.0,20.1693,20.1769,20.1542,20.1542,152300.0
2014-05-27 11:30:00,26.62,26.64,26.61,26.61,220600.0,20.1542,20.1693,20.1466,20.1466,220600.0
2014-05-27 11:35:00,26.62,26.64,26.61,26.62,141500.0,20.1542,20.1693,20.1466,20.1542,141500.0
2014-05-27 11:40:00,26.63,26.64,26.61,26.63,205300.0,20.1618,20.1693,20.1466,20.1618,205300.0
2014-05-27 11:45:00,26.63,26.68,26.62,26.67,253000.0,20.1618,20.1996,20.1542,20.192,253000.0
2014-05-27 11:50:00,26.67,26.67,26.65,26.66,113600.0,20.192,20.192,20.1769,20.1845,113600.0
2014-05-27 11:55:00,26.66,26.66,26.63,26.63,89900.0,20.1845,20.1845,20.1618,20.1618,89900.0
2014-05-27 12:00:00,26.64,26.65,26.62,26.62,189800.0,20.1693,20.1769,20.1542,20.1542,189800.0
2014-05-27 12:05:00,26.63,26.63,26.62,26.62,56900.0,20.1618,20.1618,20.1542,20.1542,56900.0
2014-05-27 12:10:00,26.63,26.63,26.61,26.61,70300.0,20.1618,20.1618,20.1466,20.1466,70300.0
2014-05-27 12:15:00,26.61,26.62,26.61,26.62,52300.0,20.1466,20.1542,20.1466,20.1542,52300.0
2014-05-27 12:20:00,26.62,26.64,26.61,26.63,124100.0,20.1542,20.1693,20.1466,20.1618,124100.0
2014-05-27 12:25:00,26.62,26.63,26.58,26.6,213200.0,20.1542,20.1618,20.1239,20.139,213200.0
2014-05-27 12:30:00,26.6,26.62,26.59,26.61,130800.0,20.139,20.1542,20.1315,20.1466,130800.0
2014-05-27 12:35:00,26.61,26.63,26.6,26.61,140000.0,20.1466,20.1618,20.139,20.1466,140000.0
2014-05-27 12:40:00,26.62,26.63,26.61,26.61,52400.0,20.1542,20.1618,20.1466,20.1466,52400.0
2014-05-27 12:45:00,26.61,26.62,26.59,26.6,416800.0,20.1466,20.1542,20.1315,20.139,416800.0
2014-05-27 12:50:00,26.6,26.6,26.58,26.58,78700.0,20.139,20.139,20.1239,20.1239,78700.0
2014-05-27 12:55:00,26.58,26.59,26.58,26.59,56100.0,20.1239,20.1315,20.1239,20.1315,56100.0
2014-05-27 13:00:00,26.58,26.61,26.58,26.61,207600.0,20.1239,20.1466,20.1239,20.1466,207600.0
2014-05-27 13:05:00,26.61,26.62,26.6,26.62,74900.0,20.1466,20.1542,20.139,20.1542,74900.0
2014-05-27 13:10:00,26.62,26.64,26.61,26.62,165400.0,20.1542,20.1693,20.1466,20.1542,165400.0
2014-05-27 13:15:00,26.63,26.63,26.59,26.59,246200.0,20.1618,20.1618,20.1315,20.1315,246200.0
2014-05-27 13:20:00,26.59,26.6,26.59,26.6,60000.0,20.1315,20.139,20.1315,20.139,60000.0
2014-05-27 13:25:00,26.6,26.6,26.57,26.57,184800.0,20.139,20.139,20.1163,20.1163,184800.0
2014-05-27 13:30:00,26.58,26.58,26.56,26.56,189100.0,20.1239,20.1239,20.1088,20.1088,189100.0
2014-05-27 13:35:00,26.56,26.57,26.55,26.55,120600.0,20.1088,20.1163,20.1012,20.1012,120600.0
2014-05-27 13:40:00,26.55,26.59,26.55,26.59,211500.0,20.1012,20.1315,20.1012,20.1315,211500.0
2014-05-27 13:45:00,26.59,26.6,26.58,26.6,68900.0,20.1315,20.139,20.1239,20.139,68900.0
2014-05-27 13:50:00,26.6,26.61,26.59,26.6,103000.0,20.139,20.1466,20.1315,20.139,103000.0
2014-05-27 13:55:00,26.6,26.6,26.59,26.6,153900.0,20.139,20.139,20.1315,20.139,153900.0
2014-05-27 14:00:00,26.6,26.6,26.59,26.6,80200.0,20.139,20.139,20.1315,20.139,80200.0
2014-05-27 14:05:00,26.6,26.6,26.59,26.6,186900.0,20.139,20.139,20.1315,20.139,186900.0
2014-05-27 14:10:00,26.6,26.6,26.59,26.6,109900.0,20.139,20.139,20.1315,20.139,109900.0
2014-05-27 14:15:00,26.59,26.6,26.59,26.6,82600.0,20.1315,20.139,20.1315,20.139,82600.0
2014-05-27 14:20:00,26.6,26.61,26.59,26.6,97100.0,20.139,20.1466,20.1315,20.139,97100.0
2014-05-27 14:25:00,26.6,26.61,26.59,26.61,157700.0,20.139,20.1466,20.1315,20.1466,157700.0
2014-05-27 14:30:00,26.6,26.61,26.59,26.6,224600.0,20.139,20.1466,20.1315,20.139,224600.0
2014-05-27 14:35:00,26.6,26.6,26.59,26.59,127900.0,20.139,20.139,20.1315,20.1315,127900.0
2014-05-27 14:40:00,26.59,26.6,26.58,26.59,156600.0,20.1315,20.139,20.1239,20.1315,156600.0
2014-05-27 14:45:00,26.59,26.6,26.58,26.59,192300.0,20.1315,20.139,20.1239,20.1315,192300.0
2014-05-27 14:50:00,26.6,26.6,26.59,26.6,152300.0,20.139,20.139,20.1315,20.139,152300.0
2014-05-27 14:55:00,26.6,26.6,26.59,26.59,109000.0,20.139,20.139,20.1315,20.1315,109000.0
2014-05-27 15:00:00,26.6,26.63,26.59,26.63,366500.0,20.139,20.1618,20.1315,20.1618,366500.0
2014-05-27 15:05:00,26.62,26.64,26.62,26.63,202200.0,20.1542,20.1693,20.1542,20.1618,202200.0
2014-05-27 15:10:00,26.64,26.65,26.63,26.64,426200.0,20.1693,20.1769,20.1618,20.1693,426200.0
2014-05-27 15:15:00,26.64,26.66,26.64,26.66,134200.0,20.1693,20.1845,20.1693,20.1845,134200.0
2014-05-27 15:20:00,26.66,26.67,26.65,26.65,312400.0,20.1845,20.192,20.1769,20.1769,312400.0
2014-05-27 15:25:00,26.66,26.68,26.65,26.68,223700.0,20.1845,20.1996,20.1769,20.1996,223700.0
2014-05-27 15:30:00,26.68,26.7,26.67,26.7,828100.0,20.1996,20.2148,20.192,20.2148,828100.0
2014-05-27 15:35:00,26.7,26.7,26.69,26.7,389700.0,20.2148,20.2148,20.2072,20.2148,389700.0
2014-05-27 15:40:00,26.69,26.74,26.69,26.73,829600.0,20.2072,20.245,20.2072,20.2375,829600.0
2014-05-27 15:45:00,26.73,26.74,26.7,26.71,581000.0,20.2375,20.245,20.2148,20.2223,581000.0
2014-05-27 15:50:00,26.71,26.72,26.7,26.71,967800.0,20.2223,20.2299,20.2148,20.2223,967800.0
2014-05-27 15:55:00,26.7,26.71,26.68,26.71,1747800.0,20.2148,20.2223,20.1996,20.2223,1747800.0
2014-05-28 09:30:00,26.7,26.83,26.66,26.8,1360900.0,20.2148,20.3132,20.1845,20.2905,1360900.0
2014-05-28 09:35:00,26.8,26.88,26.75,26.8,622000.0,20.2905,20.351,20.2526,20.2905,622000.0
2014-05-28 09:40:00,26.8,26.83,26.78,26.82,428100.0,20.2905,20.3132,20.2753,20.3056,428100.0
2014-05-28 09:45:00,26.81,26.83,26.8,26.82,330400.0,20.298,20.3132,20.2905,20.3056,330400.0
2014-05-28 09:50:00,26.81,26.86,26.81,26.83,569000.0,20.298,20.3359,20.298,20.3132,569000.0
2014-05-28 09:55:00,26.84,26.89,26.82,26.87,853100.0,20.3207,20.3586,20.3056,20.3435,853100.0
2014-05-28 10:00:00,26.87,26.88,26.84,26.86,602700.0,20.3435,20.351,20.3207,20.3359,602700.0
2014-05-28 10:05:00,26.86,26.87,26.83,26.86,493900.0,20.3359,20.3435,20.3132,20.3359,493900.0
2014-05-28 10:10:00,26.86,26.88,26.83,26.85,683900.0,20.3359,20.351,20.3132,20.3283,683900.0
2014-05-28 10:15:00,26.84,26.86,26.82,26.83,282800.0,20.3207,20.3359,20.3056,20.3132,282800.0
2014-05-28 10:20:00,26.82,26.86,26.82,26.85,258000.0,20.3056,20.3359,20.3056,20.3283,258000.0
2014-05-28 10:25:00,26.85,26.87,26.85,26.85,231700.0,20.3283,20.3435,20.3283,20.3283,231700.0
2014-05-28 10:30:00,26.86,26.86,26.83,26.84,258000.0,20.3359,20.3359,20.3132,20.3207,258000.0
2014-05-28 10:35:00,26.83,26.85,26.83,26.83,325300.0,20.3132,20.3283,20.3132,20.3132,325300.0
2014-05-28 10:40:00,26.84,26.86,26.83,26.85,654200.0,20.3207,20.3359,20.3132,20.3283,654200.0
2014-05-28 10:45:00,26.86,26.86,26.85,26.86,230200.0,20.3359,20.3359,20.3283,20.3359,230200.0
2014-05-28 10:50:00,26.86,26.87,26.85,26.87,284300.0,20.3359,20.3435,20.3283,20.3435,284300.0
2014-05-28 10:55:00,26.87,26.88,26.85,26.86,269600.0,20.3435,20.351,20.3283,20.3359,269600.0
2014-05-28 11:00:00,26.85,26.89,26.85,26.88,298600.0,20.3283,20.3586,20.3283,20.351,298600.0
2014-05-28 11:05:00,26.88,26.89,26.88,26.89,235800.0,20.351,20.3586,20.351,20.3586,235800.0
2014-05-28 11:10:00,26.89,26.9,26.88,26.89,183000.0,20.3586,20.3662,20.351,20.3586,183000.0
2014-05-28 11:15:00,26.89,26.9,26.89,26.89,181200.0,20.3586,20.3662,20.3586,20.3586,181200.0
2014-05-28 11:20:00,26.89,26.9,26.89,26.89,117600.0,20.3586,20.3662,20.3586,20.3586,117600.0
2014-05-28 11:25:00,26.9,26.9,26.87,26.88,180100.0,20.3662,20.3662,20.3435,20.351,180100.0
2014-05-28 11:30:00,26.87,26.89,26.86,26.87,453500.0,20.3435,20.3586,20.3359,20.3435,453500.0
2014-05-28 11:35:00,26.87,26.88,26.87,26.88,209000.0,20.3435,20.351,20.3435,20.351,209000.0
2014-05-28 11:40:00,26.88,26.9,26.87,26.89,251900.0,20.351,20.3662,20.3435,20.3586,251900.0
2014-05-28 11:45:00,26.89,26.9,26.89,26.89,86400.0,20.3586,20.3662,20.3586,20.3586,86400.0
2014-05-28 11:50:00,26.89,26.9,26.89,26.9,85700.0,20.3586,20.3662,20.3586,20.3662,85700.0
2014-05-28 11:55:00,26.89,26.9,26.89,26.9,116100.0,20.3586,20.3662,20.3586,20.3662,116100.0
2014-05-28 12:00:00,26.89,26.9,26.89,26.9,135300.0,20.3586,20.3662,20.3586,20.3662,135300.0
2014-05-28 12:05:00,26.89,26.9,26.89,26.9,134400.0,20.3586,20.3662,20.3586,20.3662,134400.0
2014-05-28 12:10:00,26.89,26.9,26.89,26.9,349900.0,20.3586,20.3662,20.3586,20.3662,349900.0
2014-05-28 12:15:00,26.9,26.9,26.85,26.86,223500.0,20.3662,20.3662,20.3283,20.3359,223500.0
2014-05-28 12:20:00,26.85,26.86,26.82,26.82,418300.0,20.3283,20.3359,20.3056,20.3056,418300.0
2014-05-28 12:25:00,26.82,26.84,26.81,26.83,374200.0,20.3056,20.3207,20.298,20.3132,374200.0
2014-05-28 12:30:00,26.82,26.85,26.82,26.84,168800.0,20.3056,20.3283,20.3056,20.3207,168800.0
2014-05-28 12:35:00,26.84,26.88,26.83,26.88,113600.0,20.3207,20.351,20.3132,20.351,113600.0
2014-05-28 12:40:00,26.87,26.88,26.86,26.86,88600.0,20.3435,20.351,20.3359,20.3359,88600.0
2014-05-28 12:45:00,26.87,26.89,26.86,26.89,87300.0,20.3435,20.3586,20.3359,20.3586,87300.0
2014-05-28 12:50:00,26.89,26.89,26.88,26.89,74500.0,20.3586,20.3586,20.351,20.3586,74500.0
2014-05-28 12:55:00,26.89,26.91,26.87,26.87,360200.0,20.3586,20.3737,20.3435,20.3435,360200.0
2014-05-28 13:00:00,26.88,26.9,26.86,26.88,490200.0,20.351,20.3662,20.3359,20.351,490200.0
2014-05-28 13:05:00,26.88,26.88,26.86,26.86,80200.0,20.351,20.351,20.3359,20.3359,80200.0
2014-05-28 13:10:00,26.87,26.91,26.87,26.9,222700.0,20.3435,20.3737,20.3435,20.3662,222700.0
2014-05-28 13:15:00,26.9,26.92,26.89,26.91,196500.0,20.3662,20.3813,20.3586,20.3737,196500.0
2014-05-28 13:20:00,26.91,26.91,26.9,26.91,73900.0,20.3737,20.3737,20.3662,20.3737,73900.0
2014-05-28 13:25:00,26.91,26.91,26.9,26.91,77800.0,20.3737,20.3737,20.3662,20.3737,77800.0
2014-05-28 13:30:00,26.91,26.91,26.9,26.9,138400.0,20.3737,20.3737,20.3662,20.3662,138400.0
2014-05-28 13:35:00,26.91,26.91,26.9,26.91,81900.0,20.3737,20.3737,20.3662,20.3737,81900.0
2014-05-28 13:40:00,26.91,26.91,26.89,26.91,170500.0,20.3737,20.3737,20.3586,20.3737,170500.0
2014-05-28 13:45:00,26.91,26.91,26.89,26.9,168800.0,20.3737,20.3737,20.3586,20.3662,168800.0
2014-05-28 13:50:00,26.89,26.92,26.89,26.9,382800.0,20.3586,20.3813,20.3586,20.3662,382800.0
2014-05-28 13:55:00,26.9,26.91,26.9,26.9,80100.0,20.3662,20.3737,20.3662,20.3662,80100.0
2014-05-28 14:00:00,26.91,26.91,26.9,26.91,112700.0,20.3737,20.3737,20.3662,20.3737,112700.0
2014-05-28 14:05:00,26.9,26.92,26.9,26.91,156000.0,20.3662,20.3813,20.3662,20.3737,156000.0
2014-05-28 14:10:00,26.92,26.92,26.91,26.92,96600.0,20.3813,20.3813,20.3737,20.3813,96600.0
2014-05-28 14:15:00,26.92,26.92,26.91,26.92,115000.0,20.3813,20.3813,20.3737,20.3813,115000.0
2014-05-28 14:20:00,26.92,26.93,26.91,26.93,238400.0,20.3813,20.3889,20.3737,20.3889,238400.0
2014-05-28 14:25:00,26.93,26.93,26.92,26.93,105800.0,20.3889,20.3889,20.3813,20.3889,105800.0
2014-05-28 14:30:00,26.93,26.94,26.92,26.93,119800.0,20.3889,20.3965,20.3813,20.3889,119800.0
2014-05-28 14:35:00,26.93,26.94,26.93,26.94,139000.0,20.3889,20.3965,20.3889,20.3965,139000.0
2014-05-28 14:40:00,26.93,26.94,26.89,26.91,228800.0,20.3889,20.3965,20.3586,20.3737,228800.0
2014-05-28 14:45:00,26.91,26.93,26.9,26.92,335000.0,20.3737,20.3889,20.3662,20.3813,335000.0
2014-05-28 14:50:00,26.91,26.92,26.91,26.92,150800.0,20.3737,20.3813,20.3737,20.3813,150800.0
2014-05-28 14:55:00,26.92,26.92,26.89,26.89,201300.0,20.3813,20.3813,20.3586,20.3586,201300.0
2014-05-28 15:00:00,26.89,26.92,26.89,26.91,194700.0,20.3586,20.3813,20.3586,20.3737,194700.0
2014-05-28 15:05:00,26.92,26.92,26.9,26.91,168000.0,20.3813,20.3813,20.3662,20.3737,168000.0
2014-05-28 15:10:00,26.91,26.92,26.9,26.92,195700.0,20.3737,20.3813,20.3662,20.3813,195700.0
2014-05-28 15:15:00,26.92,26.94,26.92,26.94,267900.0,20.3813,20.3965,20.3813,20.3965,267900.0
2014-05-28 15:20:00,26.93,26.94,26.93,26.94,176000.0,20.3889,20.3965,20.3889,20.3965,176000.0
2014-05-28 15:25:00,26.94,26.94,26.93,26.93,232700.0,20.3965,20.3965,20.3889,20.3889,232700.0
2014-05-28 15:30:00,26.93,26.94,26.93,26.93,265400.0,20.3889,20.3965,20.3889,20.3889,265400.0
2014-05-28 15:35:00,26.94,26.94,26.93,26.94,485000.0,20.3965,20.3965,20.3889,20.3965,485000.0
2014-05-28 15:40:00,26.93,26.94,26.91,26.91,304000.0,20.3889,20.3965,20.3737,20.3737,304000.0
2014-05-28 15:45:00,26.92,26.92,26.91,26.92,374500.0,20.3813,20.3813,20.3737,20.3813,374500.0
2014-05-28 15:50:00,26.92,26.92,26.9,26.9,808500.0,20.3813,20.3813,20.3662,20.3662,808500.0
2014-05-28 15:55:00,26.91,26.91,26.87,26.88,1329800.0,20.3737,20.3737,20.3435,20.351,1329800.0
2014-05-29 09:30:00,26.92,26.92,26.72,26.76,984800.0,20.3813,20.3813,20.2299,20.2602,984800.0
2014-05-29 09:35:00,26.77,26.83,26.76,26.8,523300.0,20.2677,20.3132,20.2602,20.2905,523300.0
2014-05-29 09:40:00,26.81,26.81,26.75,26.79,422100.0,20.298,20.298,20.2526,20.2829,422100.0
2014-05-29 09:45:00,26.8,26.82,26.78,26.79,460700.0,20.2905,20.3056,20.2753,20.2829,460700.0
2014-05-29 09:50:00,26.79,26.85,26.79,26.8,272300.0,20.2829,20.3283,20.2829,20.2905,272300.0
2014-05-29 09:55:00,26.81,26.86,26.8,26.86,213500.0,20.298,20.3359,20.2905,20.3359,213500.0
2014-05-29 10:00:00,26.86,26.9,26.84,26.85,303800.0,20.3359,20.3662,20.3207,20.3283,303800.0
2014-05-29 10:05:00,26.86,26.87,26.83,26.85,302000.0,20.3359,20.3435,20.3132,20.3283,302000.0
2014-05-29 10:10:00,26.85,26.86,26.81,26.81,464600.0,20.3283,20.3359,20.298,20.298,464600.0
2014-05-29 10:15:00,26.81,26.87,26.81,26.86,378700.0,20.298,20.3435,20.298,20.3359,378700.0
2014-05-29 10:20:00,26.85,26.87,26.83,26.84,156800.0,20.3283,20.3435,20.3132,20.3207,156800.0
2014-05-29 10:25:00,26.84,26.88,26.83,26.88,170000.0,20.3207,20.351,20.3132,20.351,170000.0
2014-05-29 10:30:00,26.88,26.89,26.85,26.88,155400.0,20.351,20.3586,20.3283,20.351,155400.0
2014-05-29 10:35:00,26.89,26.9,26.86,26.87,153700.0,20.3586,20.3662,20.3359,20.3435,153700.0
2014-05-29 10:40:00,26.87,26.87,26.85,26.87,126400.0,20.3435,20.3435,20.3283,20.3435,126400.0
2014-05-29 10:45:00,26.87,26.9,26.86,26.89,229000.0,20.3435,20.3662,20.3359,20.3586,229000.0
2014-05-29 10:50:00,26.9,26.9,26.89,26.9,120100.0,20.3662,20.3662,20.3586,20.3662,120100.0
2014-05-29 10:55:00,26.89,26.91,26.89,26.9,161100.0,20.3586,20.3737,20.3586,20.3662,161100.0
2014-05-29 11:00:00,26.89,26.91,26.89,26.91,305800.0,20.3586,20.3737,20.3586,20.3737,305800.0
2014-05-29 11:05:00,26.91,26.91,26.89,26.91,120800.0,20.3737,20.3737,20.3586,20.3737,120800.0
2014-05-29 11:10:00,26.91,26.91,26.88,26.89,163400.0,20.3737,20.3737,20.351,20.3586,163400.0
2014-05-29 11:15:00,26.89,26.9,26.89,26.89,44200.0,20.3586,20.3662,20.3586,20.3586,44200.0
2014-05-29 11:20:00,26.89,26.9,26.89,26.89,62400.0,20.3586,20.3662,20.3586,20.3586,62400.0
2014-05-29 11:25:00,26.89,26.9,26.89,26.89,184900.0,20.3586,20.3662,20.3586,20.3586,184900.0
2014-05-29 11:30:00,26.89,26.92,26.89,26.91,211300.0,20.3586,20.3813,20.3586,20.3737,211300.0
2014-05-29 11:35:00,26.9,26.92,26.9,26.9,317000.0,20.3662,20.3813,20.3662,20.3662,317000.0
2014-05-29 11:40:00,26.9,26.91,26.88,26.88,139200.0,20.3662,20.3737,20.351,20.351,139200.0
2014-05-29 11:45:00,26.89,26.9,26.88,26.89,117300.0,20.3586,20.3662,20.351,20.3586,117300.0
2014-05-29 11:50:00,26.88,26.9,26.88,26.89,106100.0,20.351,20.3662,20.351,20.3586,106100.0
2014-05-29 11:55:00,26.89,26.91,26.89,26.9,62800.0,20.3586,20.3737,20.3586,20.3662,62800.0
2014-05-29 12:00:00,26.9,26.92,26.9,26.92,111700.0,20.3662,20.3813,20.3662,20.3813,111700.0
2014-05-29 12:05:00,26.92,26.93,26.91,26.93,135000.0,20.3813,20.3889,20.3737,20.3889,135000.0
2014-05-29 12:10:00,26.93,26.95,26.93,26.95,320300.0,20.3889,20.404,20.3889,20.404,320300.0
2014-05-29 12:15:00,26.94,26.96,26.93,26.95,526500.0,20.3965,20.4116,20.3889,20.404,526500.0
2014-05-29 12:20:00,26.96,26.96,26.94,26.95,165900.0,20.4116,20.4116,20.3965,20.404,165900.0
2014-05-29 12:25:00,26.95,26.95,26.93,26.95,164400.0,20.404,20.404,20.3889,20.404,164400.0
2014-05-29 12:30:00,26.95,26.96,26.94,26.94,218300.0,20.404,20.4116,20.3965,20.3965,218300.0
2014-05-29 12:35:00,26.94,26.95,26.93,26.93,140700.0,20.3965,20.404,20.3889,20.3889,140700.0
2014-05-29 12:40:00,26.94,26.94,26.93,26.94,55800.0,20.3965,20.3965,20.3889,20.3965,55800.0
2014-05-29 12:45:00,26.93,26.96,26.93,26.96,347100.0,20.3889,20.4116,20.3889,20.4116,347100.0
2014-05-29 12:50:00,26.96,26.96,26.95,26.95,54700.0,20.4116,20.4116,20.404,20.404,54700.0
2014-05-29 12:55:00,26.95,26.96,26.93,26.93,124200.0,20.404,20.4116,20.3889,20.3889,124200.0
2014-05-29 13:00:00,26.93,26.94,26.9,26.91,113700.0,20.3889,20.3965,20.3662,20.3737,113700.0
2014-05-29 13:05:00,26.91,26.92,26.89,26.91,241500.0,20.3737,20.3813,20.3586,20.3737,241500.0
2014-05-29 13:10:00,26.92,26.92,26.89,26.89,159700.0,20.3813,20.3813,20.3586,20.3586,159700.0
2014-05-29 13:15:00,26.9,26.91,26.89,26.91,92100.0,20.3662,20.3737,20.3586,20.3737,92100.0
2014-05-29 13:20:00,26.91,26.91,26.89,26.89,53400.0,20.3737,20.3737,20.3586,20.3586,53400.0
2014-05-29 13:25:00,26.89,26.89,26.88,26.88,54500.0,20.3586,20.3586,20.351,20.351,54500.0
2014-05-29 13:30:00,26.89,26.89,26.88,26.89,42500.0,20.3586,20.3586,20.351,20.3586,42500.0
2014-05-29 13:35:00,26.88,26.92,26.88,26.91,149800.0,20.351,20.3813,20.351,20.3737,149800.0
2014-05-29 13:40:00,26.92,26.92,26.91,26.91,58100.0,20.3813,20.3813,20.3737,20.3737,58100.0
2014-05-29 13:45:00,26.92,26.93,26.92,26.93,78100.0,20.3813,20.3889,20.3813,20.3889,78100.0
2014-05-29 13:50:00,26.93,26.93,26.92,26.93,66100.0,20.3889,20.3889,20.3813,20.3889,66100.0
2014-05-29 13:55:00,26.93,26.93,26.91,26.91,131000.0,20.3889,20.3889,20.3737,20.3737,131000.0
2014-05-29 14:00:00,26.91,26.92,26.9,26.9,92300.0,20.3737,20.3813,20.3662,20.3662,92300.0
2014-05-29 14:05:00,26.9,26.92,26.9,26.92,155300.0,20.3662,20.3813,20.3662,20.3813,155300.0
2014-05-29 14:10:00,26.92,26.93,26.91,26.92,156500.0,20.3813,20.3889,20.3737,20.3813,156500.0
2014-05-29 14:15:00,26.92,26.92,26.91,26.91,81000.0,20.3813,20.3813,20.3737,20.3737,81000.0
2014-05-29 14:20:00,26.91,26.92,26.9,26.9,82700.0,20.3737,20.3813,20.3662,20.3662,82700.0
2014-05-29 14:25:00,26.9,26.92,26.9,26.92,138200.0,20.3662,20.3813,20.3662,20.3813,138200.0
2014-05-29 14:30:00,26.92,26.92,26.91,26.91,58200.0,20.3813,20.3813,20.3737,20.3737,58200.0
2014-05-29 14:35:00,26.91,26.94,26.91,26.94,315900.0,20.3737,20.3965,20.3737,20.3965,315900.0
2014-05-29 14:40:00,26.94,26.94,26.91,26.91,95600.0,20.3965,20.3965,20.3737,20.3737,95600.0
2014-05-29 14:45:00,26.91,26.92,26.91,26.91,69300.0,20.3737,20.3813,20.3737,20.3737,69300.0
2014-05-29 14:50:00,26.91,26.92,26.91,26.91,87900.0,20.3737,20.3813,20.3737,20.3737,87900.0
2014-05-29 14:55:00,26.92,26.94,26.91,26.93,274000.0,20.3813,20.3965,20.3737,20.3889,274000.0
2014-05-29 15:00:00,26.93,26.95,26.93,26.94,198200.0,20.3889,20.404,20.3889,20.3965,198200.0
2014-05-29 15:05:00,26.95,26.95,26.91,26.91,165400.0,20.404,20.404,20.3737,20.3737,165400.0
2014-05-29 15:10:00,26.91,26.92,26.91,26.91,86500.0,20.3737,20.3813,20.3737,20.3737,86500.0
2014-05-29 15:15:00,26.92,26.95,26.91,26.94,238800.0,20.3813,20.404,20.3737,20.3965,238800.0
2014-05-29 15:20:00,26.95,26.95,26.92,26.92,173200.0,20.404,20.404,20.3813,20.3813,173200.0
2014-05-29 15:25:00,26.92,26.93,26.89,26.93,415400.0,20.3813,20.3889,20.3586,20.3889,415400.0
2014-05-29 15:30:00,26.93,26.94,26.92,26.93,169300.0,20.3889,20.3965,20.3813,20.3889,169300.0
2014-05-29 15:35:00,26.93,26.94,26.91,26.91,281400.0,20.3889,20.3965,20.3737,20.3737,281400.0
2014-05-29 15:40:00,26.92,26.92,26.9,26.91,180300.0,20.3813,20.3813,20.3662,20.3737,180300.0
2014-05-29 15:45:00,26.91,26.93,26.9,26.93,289600.0,20.3737,20.3889,20.3662,20.3889,289600.0
2014-05-29 15:50:00,26.93,26.96,26.93,26.95,981400.0,20.3889,20.4116,20.3889,20.404,981400.0
2014-05-29 15:55:00,26.95,26.96,26.93,26.95,1273500.0,20.404,20.4116,20.3889,20.404,1273500.0
2014-05-30 09:30:00,26.99,27.08,26.93,27.03,1962200.0,20.4343,20.5025,20.3889,20.4646,1962200.0
2014-05-30 09:35:00,27.02,27.1,27.0,27.09,583900.0,20.457,20.5176,20.4419,20.51,583900.0
2014-05-30 09:40:00,27.09,27.21,27.09,27.18,1106300.0,20.51,20.6009,20.51,20.5782,1106300.0
2014-05-30 09:45:00,27.18,27.23,27.17,27.23,439200.0,20.5782,20.616,20.5706,20.616,439200.0
2014-05-30 09:50:00,27.23,27.3,27.21,27.27,720000.0,20.616,20.669,20.6009,20.6463,720000.0
2014-05-30 09:55:00,27.26,27.3,27.22,27.29,419400.0,20.6387,20.669,20.6084,20.6614,419400.0
2014-05-30 10:00:00,27.3,27.3,27.17,27.2,755500.0,20.669,20.669,20.5706,20.5933,755500.0
2014-05-30 10:05:00,27.19,27.21,27.16,27.18,441700.0,20.5857,20.6009,20.563,20.5782,441700.0
2014-05-30 10:10:00,27.18,27.2,27.16,27.19,327300.0,20.5782,20.5933,20.563,20.5857,327300.0
2014-05-30 10:15:00,27.19,27.21,27.16,27.16,232300.0,20.5857,20.6009,20.563,20.563,232300.0
2014-05-30 10:20:00,27.16,27.2,27.13,27.2,326100.0,20.563,20.5933,20.5403,20.5933,326100.0
2014-05-30 10:25:00,27.19,27.24,27.16,27.21,413300.0,20.5857,20.6236,20.563,20.6009,413300.0
2014-05-30 10:30:00,27.22,27.26,27.21,27.23,448500.0,20.6084,20.6387,20.6009,20.616,448500.0
2014-05-30 10:35:00,27.24,27.3,27.23,27.25,478800.0,20.6236,20.669,20.616,20.6312,478800.0
2014-05-30 10:40:00,27.25,27.27,27.24,27.26,339500.0,20.6312,20.6463,20.6236,20.6387,339500.0
2014-05-30 10:45:00,27.26,27.27,27.26,27.27,121800.0,20.6387,20.6463,20.6387,20.6463,121800.0
2014-05-30 10:50:00,27.26,27.29,27.26,27.27,207200.0,20.6387,20.6614,20.6387,20.6463,207200.0
2014-05-30 10:55:00,27.27,27.28,27.26,27.27,132800.0,20.6463,20.6539,20.6387,20.6463,132800.0
2014-05-30 11:00:00,27.27,27.29,27.26,27.26,260000.0,20.6463,20.6614,20.6387,20.6387,260000.0
2014-05-30 11:05:00,27.27,27.27,27.22,27.22,348300.0,20.6463,20.6463,20.6084,20.6084,348300.0
2014-05-30 11:10:00,27.22,27.24,27.21,27.21,309200.0,20.6084,20.6236,20.6009,20.6009,309200.0
2014-05-30 11:15:00,27.21,27.23,27.21,27.23,239700.0,20.6009,20.616,20.6009,20.616,239700.0
2014-05-30 11:20:00,27.23,27.23,27.19,27.21,253900.0,20.616,20.616,20.5857,20.6009,253900.0
2014-05-30 11:25:00,27.21,27.22,27.2,27.21,350800.0,20.6009,20.6084,20.5933,20.6009,350800.0
2014-05-30 11:30:00,27.2,27.23,27.2,27.22,200400.0,20.5933,20.616,20.5933,20.6084,200400.0
2014-05-30 11:35:00,27.23,27.24,27.21,27.21,429600.0,20.616,20.6236,20.6009,20.6009,429600.0
2014-05-30 11:40:00,27.21,27.22,27.21,27.22,122300.0,20.6009,20.6084,20.6009,20.6084,122300.0
2014-05-30 11:45:00,27.22,27.24,27.19,27.21,631100.0,20.6084,20.6236,20.5857,20.6009,631100.0
2014-05-30 11:50:00,27.21,27.22,27.19,27.2,300600.0,20.6009,20.6084,20.5857,20.5933,300600.0
2014-05-30 11:55:00,27.2,27.22,27.17,27.21,517300.0,20.5933,20.6084,20.5706,20.6009,517300.0
2014-05-30 12:00:00,27.21,27.25,27.2,27.22,1265800.0,20.6009,20.6312,20.5933,20.6084,1265800.0
2014-05-30 12:05:00,27.23,27.24,27.19,27.19,533200.0,20.616,20.6236,20.5857,20.5857,533200.0
2014-05-30 12:10:00,27.2,27.21,27.19,27.2,318800.0,20.5933,20.6009,20.5857,20.5933,318800.0
2014-05-30 12:15:00,27.21,27.21,27.18,27.2,367000.0,20.6009,20.6009,20.5782,20.5933,367000.0
2014-05-30 12:20:00,27.19,27.21,27.19,27.2,267500.0,20.5857,20.6009,20.5857,20.5933,267500.0
2014-05-30 12:25:00,27.2,27.22,27.19,27.2,696100.0,20.5933,20.6084,20.5857,20.5933,696100.0
2014-05-30 12:30:00,27.2,27.21,27.19,27.2,291600.0,20.5933,20.6009,20.5857,20.5933,291600.0
2014-05-30 12:35:00,27.2,27.21,27.19,27.2,445400.0,20.5933,20.6009,20.5857,20.5933,445400.0
2014-05-30 12:40:00,27.19,27.2,27.17,27.18,403000.0,20.5857,20.5933,20.5706,20.5782,403000.0
2014-05-30 12:45:00,27.18,27.19,27.17,27.17,309300.0,20.5782,20.5857,20.5706,20.5706,309300.0
2014-05-30 12:50:00,27.17,27.18,27.15,27.17,248700.0,20.5706,20.5782,20.5554,20.5706,248700.0
2014-05-30 12:55:00,27.17,27.19,27.16,27.17,240200.0,20.5706,20.5857,20.563,20.5706,240200.0
2014-05-30 13:00:00,27.17,27.17,27.15,27.16,172700.0,20.5706,20.5706,20.5554,20.563,172700.0
2014-05-30 13:05:00,27.16,27.17,27.15,27.15,228100.0,20.563,20.5706,20.5554,20.5554,228100.0
2014-05-30 13:10:00,27.15,27.16,27.14,27.14,302600.0,20.5554,20.563,20.5479,20.5479,302600.0
2014-05-30 13:15:00,27.14,27.16,27.14,27.16,147900.0,20.5479,20.563,20.5479,20.563,147900.0
2014-05-30 13:20:00,27.16,27.16,27.13,27.15,215800.0,20.563,20.563,20.5403,20.5554,215800.0
2014-05-30 13:25:00,27.15,27.17,27.14,27.14,302000.0,20.5554,20.5706,20.5479,20.5479,302000.0
2014-05-30 13:30:00,27.14,27.16,27.14,27.16,198900.0,20.5479,20.563,20.5479,20.563,198900.0
2014-05-30 13:35:00,27.16,27.16,27.13,27.15,204700.0,20.563,20.563,20.5403,20.5554,204700.0
2014-05-30 13:40:00,27.14,27.15,27.1,27.12,309800.0,20.5479,20.5554,20.5176,20.5327,309800.0
2014-05-30 13:45:00,27.11,27.13,27.09,27.11,806500.0,20.5252,20.5403,20.51,20.5252,806500.0
2014-05-30 13:50:00,27.1,27.13,27.1,27.11,559100.0,20.5176,20.5403,20.5176,20.5252,559100.0
2014-05-30 13:55:00,27.12,27.14,27.11,27.12,259400.0,20.5327,20.5479,20.5252,20.5327,259400.0
2014-05-30 14:00:00,27.13,27.13,27.1,27.12,373400.0,20.5403,20.5403,20.5176,20.5327,373400.0
2014-05-30 14:05:00,27.12,27.16,27.11,27.14,403200.0,20.5327,20.563,20.5252,20.5479,403200.0
2014-05-30 14:10:00,27.15,27.18,27.13,27.16,504200.0,20.5554,20.5782,20.5403,20.563,504200.0
2014-05-30 14:15:00,27.16,27.18,27.15,27.18,95300.0,20.563,20.5782,20.5554,20.5782,95300.0
2014-05-30 14:20:00,27.18,27.21,27.17,27.2,220700.0,20.5782,20.6009,20.5706,20.5933,220700.0
2014-05-30 14:25:00,27.21,27.23,27.2,27.22,230600.0,20.6009,20.616,20.5933,20.6084,230600.0
2014-05-30 14:30:00,27.21,27.22,27.2,27.2,247600.0,20.6009,20.6084,20.5933,20.5933,247600.0
2014-05-30 14:35:00,27.21,27.21,27.2,27.2,260100.0,20.6009,20.6009,20.5933,20.5933,260100.0
2014-05-30 14:40:00,27.2,27.23,27.2,27.21,358800.0,20.5933,20.616,20.5933,20.6009,358800.0
2014-05-30 14:45:00,27.2,27.23,27.2,27.23,164800.0,20.5933,20.616,20.5933,20.616,164800.0
2014-05-30 14:50:00,27.22,27.23,27.21,27.21,179800.0,20.6084,20.616,20.6009,20.6009,179800.0
2014-05-30 14:55:00,27.21,27.22,27.2,27.2,319700.0,20.6009,20.6084,20.5933,20.5933,319700.0
2014-05-30 15:00:00,27.2,27.23,27.2,27.22,246000.0,20.5933,20.616,20.5933,20.6084,246000.0
2014-05-30 15:05:00,27.23,27.24,27.22,27.24,178400.0,20.616,20.6236,20.6084,20.6236,178400.0
2014-05-30 15:10:00,27.24,27.24,27.23,27.24,204300.0,20.6236,20.6236,20.616,20.6236,204300.0
2014-05-30 15:15:00,27.24,27.25,27.23,27.25,273000.0,20.6236,20.6312,20.616,20.6312,273000.0
2014-05-30 15:20:00,27.25,27.25,27.22,27.23,342500.0,20.6312,20.6312,20.6084,20.616,342500.0
2014-05-30 15:25:00,27.23,27.23,27.22,27.23,281100.0,20.616,20.616,20.6084,20.616,281100.0
2014-05-30 15:30:00,27.23,27.24,27.22,27.24,290200.0,20.616,20.6236,20.6084,20.6236,290200.0
2014-05-30 15:35:00,27.24,27.25,27.24,27.25,352800.0,20.6236,20.6312,20.6236,20.6312,352800.0
2014-05-30 15:40:00,27.25,27.26,27.24,27.26,703000.0,20.6312,20.6387,20.6236,20.6387,703000.0
2014-05-30 15:45:00,27.26,27.27,27.25,27.27,476600.0,20.6387,20.6463,20.6312,20.6463,476600.0
2014-05-30 15:50:00,27.27,27.3,27.27,27.28,1697000.0,20.6463,20.669,20.6463,20.6539,1697000.0
2014-05-30 15:55:00,27.27,27.32,27.27,27.31,3024700.0,20.6463,20.6842,20.6463,20.6766,3024700.0
2014-06-02 09:30:00,27.31,27.35,27.26,27.3,1255800.0,20.6766,20.7069,20.6387,20.669,1255800.0
2014-06-02 09:35:00,27.3,27.32,27.27,27.28,389600.0,20.669,20.6842,20.6463,20.6539,389600.0
2014-06-02 09:40:00,27.29,27.33,27.27,27.29,408400.0,20.6614,20.6917,20.6463,20.6614,408400.0
2014-06-02 09:45:00,27.29,27.29,27.25,27.26,248300.0,20.6614,20.6614,20.6312,20.6387,248300.0
2014-06-02 09:50:00,27.25,27.29,27.25,27.26,406400.0,20.6312,20.6614,20.6312,20.6387,406400.0
2014-06-02 09:55:00,27.27,27.28,27.22,27.25,270300.0,20.6463,20.6539,20.6084,20.6312,270300.0
2014-06-02 10:00:00,27.25,27.31,27.19,27.24,620100.0,20.6312,20.6766,20.5857,20.6236,620100.0
2014-06-02 10:05:00,27.24,27.28,27.15,27.17,446200.0,20.6236,20.6539,20.5554,20.5706,446200.0
2014-06-02 10:10:00,27.18,27.2,27.17,27.2,368700.0,20.5782,20.5933,20.5706,20.5933,368700.0
2014-06-02 10:15:00,27.19,27.22,27.17,27.18,396700.0,20.5857,20.6084,20.5706,20.5782,396700.0
2014-06-02 10:20:00,27.18,27.19,27.17,27.18,218000.0,20.5782,20.5857,20.5706,20.5782,218000.0
2014-06-02 10:25:00,27.18,27.18,27.15,27.17,178600.0,20.5782,20.5782,20.5554,20.5706,178600.0
2014-06-02 10:30:00,27.18,27.19,27.17,27.18,156500.0,20.5782,20.5857,20.5706,20.5782,156500.0
2014-06-02 10:35:00,27.18,27.2,27.18,27.2,217400.0,20.5782,20.5933,20.5782,20.5933,217400.0
2014-06-02 10:40:00,27.2,27.2,27.18,27.18,181200.0,20.5933,20.5933,20.5782,20.5782,181200.0
2014-06-02 10:45:00,27.19,27.2,27.18,27.2,218900.0,20.5857,20.5933,20.5782,20.5933,218900.0
2014-06-02 10:50:00,27.2,27.2,27.18,27.19,331300.0,20.5933,20.5933,20.5782,20.5857,331300.0
2014-06-02 10:55:00,27.18,27.19,27.16,27.19,335800.0,20.5782,20.5857,20.563,20.5857,335800.0
2014-06-02 11:00:00,27.19,27.19,27.17,27.18,147800.0,20.5857,20.5857,20.5706,20.5782,147800.0
2014-06-02 11:05:00,27.19,27.2,27.18,27.19,152200.0,20.5857,20.5933,20.5782,20.5857,152200.0
2014-06-02 11:10:00,27.19,27.25,27.18,27.25,256800.0,20.5857,20.6312,20.5782,20.6312,256800.0
2014-06-02 11:15:00,27.25,27.27,27.24,27.25,253400.0,20.6312,20.6463,20.6236,20.6312,253400.0
2014-06-02 11:20:00,27.26,27.27,27.25,27.25,111100.0,20.6387,20.6463,20.6312,20.6312,111100.0
2014-06-02 11:25:00,27.26,27.29,27.25,27.28,206000.0,20.6387,20.6614,20.6312,20.6539,206000.0
2014-06-02 11:30:00,27.28,27.29,27.26,27.28,175400.0,20.6539,20.6614,20.6387,20.6539,175400.0
2014-06-02 11:35:00,27.28,27.3,27.27,27.29,198000.0,20.6539,20.669,20.6463,20.6614,198000.0
2014-06-02 11:40:00,27.29,27.29,27.24,27.24,147000.0,20.6614,20.6614,20.6236,20.6236,147000.0
2014-06-02 11:45:00,27.25,27.26,27.21,27.23,236700.0,20.6312,20.6387,20.6009,20.616,236700.0
2014-06-02 11:50:00,27.23,27.23,27.19,27.21,435200.0,20.616,20.616,20.5857,20.6009,435200.0
2014-06-02 11:55:00,27.21,27.21,27.18,27.2,358700.0,20.6009,20.6009,20.5782,20.5933,358700.0
2014-06-02 12:00:00,27.2,27.21,27.2,27.2,164400.0,20.5933,20.6009,20.5933,20.5933,164400.0
2014-06-02 12:05:00,27.2,27.22,27.18,27.19,217800.0,20.5933,20.6084,20.5782,20.5857,217800.0
2014-06-02 12:10:00,27.18,27.19,27.18,27.18,96600.0,20.5782,20.5857,20.5782,20.5782,96600.0
2014-06-02 12:15:00,27.18,27.19,27.18,27.18,54300.0,20.5782,20.5857,20.5782,20.5782,54300.0
2014-06-02 12:20:00,27.18,27.19,27.18,27.18,84300.0,20.5782,20.5857,20.5782,20.5782,84300.0
2014-06-02 12:25:00,27.18,27.19,27.18,27.18,59400.0,20.5782,20.5857,20.5782,20.5782,59400.0
2014-06-02 12:30:00,27.18,27.19,27.18,27.18,78700.0,20.5782,20.5857,20.5782,20.5782,78700.0
2014-06-02 12:35:00,27.18,27.2,27.18,27.2,218800.0,20.5782,20.5933,20.5782,20.5933,218800.0
2014-06-02 12:40:00,27.19,27.2,27.17,27.17,122600.0,20.5857,20.5933,20.5706,20.5706,122600.0
2014-06-02 12:45:00,27.17,27.2,27.17,27.2,161700.0,20.5706,20.5933,20.5706,20.5933,161700.0
2014-06-02 12:50:00,27.2,27.2,27.18,27.18,192400.0,20.5933,20.5933,20.5782,20.5782,192400.0
2014-06-02 12:55:00,27.18,27.2,27.17,27.19,334300.0,20.5782,20.5933,20.5706,20.5857,334300.0
2014-06-02 13:00:00,27.2,27.2,27.19,27.19,157500.0,20.5933,20.5933,20.5857,20.5857,157500.0
2014-06-02 13:05:00,27.2,27.2,27.18,27.19,137300.0,20.5933,20.5933,20.5782,20.5857,137300.0
2014-06-02 13:10:00,27.2,27.2,27.16,27.16,145900.0,20.5933,20.5933,20.563,20.563,145900.0
2014-06-02 13:15:00,27.16,27.17,27.16,27.16,44800.0,20.563,20.5706,20.563,20.563,44800.0
2014-06-02 13:20:00,27.16,27.18,27.16,27.18,93100.0,20.563,20.5782,20.563,20.5782,93100.0
2014-06-02 13:25:00,27.18,27.19,27.17,27.18,131500.0,20.5782,20.5857,20.5706,20.5782,131500.0
2014-06-02 13:30:00,27.18,27.19,27.17,27.17,126600.0,20.5782,20.5857,20.5706,20.5706,126600.0
2014-06-02 13:35:00,27.18,27.2,27.17,27.18,180000.0,20.5782,20.5933,20.5706,20.5782,180000.0
2014-06-02 13:40:00,27.19,27.19,27.16,27.16,90800.0,20.5857,20.5857,20.563,20.563,90800.0
2014-06-02 13:45:00,27.16,27.16,27.13,27.14,193500.0,20.563,20.563,20.5403,20.5479,193500.0
2014-06-02 13:50:00,27.14,27.16,27.14,27.16,119600.0,20.5479,20.563,20.5479,20.563,119600.0
2014-06-02 13:55:00,27.16,27.16,27.15,27.15,85900.0,20.563,20.563,20.5554,20.5554,85900.0
2014-06-02 14:00:00,27.16,27.17,27.15,27.15,108100.0,20.563,20.5706,20.5554,20.5554,108100.0
2014-06-02 14:05:00,27.15,27.16,27.15,27.15,65900.0,20.5554,20.563,20.5554,20.5554,65900.0
2014-06-02 14:10:00,27.15,27.16,27.13,27.13,133400.0,20.5554,20.563,20.5403,20.5403,133400.0
2014-06-02 14:15:00,27.14,27.14,27.12,27.14,190500.0,20.5479,20.5479,20.5327,20.5479,190500.0
2014-06-02 14:20:00,27.14,27.16,27.13,27.15,184400.0,20.5479,20.563,20.5403,20.5554,184400.0
2014-06-02 14:25:00,27.15,27.18,27.15,27.17,131600.0,20.5554,20.5782,20.5554,20.5706,131600.0
2014-06-02 14:30:00,27.18,27.19,27.17,27.17,127500.0,20.5782,20.5857,20.5706,20.5706,127500.0
2014-06-02 14:35:00,27.17,27.18,27.17,27.18,72800.0,20.5706,20.5782,20.5706,20.5782,72800.0
2014-06-02 14:40:00,27.17,27.18,27.17,27.17,161300.0,20.5706,20.5782,20.5706,20.5706,161300.0
2014-06-02 14:45:00,27.17,27.2,27.17,27.19,169500.0,20.5706,20.5933,20.5706,20.5857,169500.0
2014-06-02 14:50:00,27.19,27.21,27.18,27.21,211100.0,20.5857,20.6009,20.5782,20.6009,211100.0
2014-06-02 14:55:00,27.2,27.22,27.2,27.21,179600.0,20.5933,20.6084,20.5933,20.6009,179600.0
2014-06-02 15:00:00,27.21,27.25,27.21,27.24,221100.0,20.6009,20.6312,20.6009,20.6236,221100.0
2014-06-02 15:05:00,27.24,27.25,27.22,27.24,187000.0,20.6236,20.6312,20.6084,20.6236,187000.0
2014-06-02 15:10:00,27.24,27.24,27.22,27.23,213000.0,20.6236,20.6236,20.6084,20.616,213000.0
2014-06-02 15:15:00,27.23,27.24,27.22,27.24,208300.0,20.616,20.6236,20.6084,20.6236,208300.0
2014-06-02 15:20:00,27.24,27.24,27.21,27.21,177500.0,20.6236,20.6236,20.6009,20.6009,177500.0
2014-06-02 15:25:00,27.21,27.23,27.21,27.21,179200.0,20.6009,20.616,20.6009,20.6009,179200.0
2014-06-02 15:30:00,27.21,27.24,27.21,27.24,230100.0,20.6009,20.6236,20.6009,20.6236,230100.0
2014-06-02 15:35:00,27.24,27.25,27.22,27.24,305900.0,20.6236,20.6312,20.6084,20.6236,305900.0
2014-06-02 15:40:00,27.24,27.28,27.23,27.27,335200.0,20.6236,20.6539,20.616,20.6463,335200.0
2014-06-02 15:45:00,27.28,27.29,27.26,27.27,268800.0,20.6539,20.6614,20.6387,20.6463,268800.0
2014-06-02 15:50:00,27.27,27.27,27.25,27.26,271100.0,20.6463,20.6463,20.6312,20.6387,271100.0
2014-06-02 15:55:00,27.26,27.26,27.24,27.26,716200.0,20.6387,20.6387,20.6236,20.6387,716200.0
2014-06-03 09:30:00,27.22,27.3,27.12,27.26,909100.0,20.6084,20.669,20.5327,20.6387,909100.0
2014-06-03 09:35:00,27.25,27.32,27.22,27.29,656800.0,20.6312,20.6842,20.6084,20.6614,656800.0
2014-06-03 09:40:00,27.29,27.35,27.28,27.33,358800.0,20.6614,20.7069,20.6539,20.6917,358800.0
2014-06-03 09:45:00,27.33,27.39,27.33,27.37,522500.0,20.6917,20.7372,20.6917,20.722,522500.0
2014-06-03 09:50:00,27.37,27.4,27.37,27.38,350900.0,20.722,20.7447,20.722,20.7296,350900.0
2014-06-03 09:55:00,27.38,27.38,27.35,27.36,286400.0,20.7296,20.7296,20.7069,20.7144,286400.0
2014-06-03 10:00:00,27.36,27.45,27.36,27.44,951700.0,20.7144,20.7826,20.7144,20.775,951700.0
2014-06-03 10:05:00,27.43,27.47,27.43,27.46,533300.0,20.7674,20.7977,20.7674,20.7902,533300.0
2014-06-03 10:10:00,27.45,27.47,27.43,27.45,293100.0,20.7826,20.7977,20.7674,20.7826,293100.0
2014-06-03 10:15:00,27.45,27.46,27.43,27.46,317400.0,20.7826,20.7902,20.7674,20.7902,317400.0
2014-06-03 10:20:00,27.46,27.47,27.44,27.47,222200.0,20.7902,20.7977,20.775,20.7977,222200.0
2014-06-03 10:25:00,27.47,27.48,27.45,27.47,241400.0,20.7977,20.8053,20.7826,20.7977,241400.0
2014-06-03 10:30:00,27.46,27.48,27.44,27.45,286500.0,20.7902,20.8053,20.775,20.7826,286500.0
2014-06-03 10:35:00,27.46,27.47,27.45,27.45,189000.0,20.7902,20.7977,20.7826,20.7826,189000.0
2014-06-03 10:40:00,27.46,27.46,27.44,27.44,150600.0,20.7902,20.7902,20.775,20.775,150600.0
2014-06-03 10:45:00,27.44,27.45,27.43,27.45,190100.0,20.775,20.7826,20.7674,20.7826,190100.0
2014-06-03 10:50:00,27.44,27.47,27.44,27.44,258400.0,20.775,20.7977,20.775,20.775,258400.0
2014-06-03 10:55:00,27.44,27.46,27.44,27.46,221200.0,20.775,20.7902,20.775,20.7902,221200.0
2014-06-03 11:00:00,27.46,27.47,27.45,27.46,197000.0,20.7902,20.7977,20.7826,20.7902,197000.0
2014-06-03 11:05:00,27.45,27.47,27.45,27.46,121500.0,20.7826,20.7977,20.7826,20.7902,121500.0
2014-06-03 11:10:00,27.46,27.47,27.46,27.46,98200.0,20.7902,20.7977,20.7902,20.7902,98200.0
2014-06-03 11:15:00,27.46,27.48,27.46,27.48,326800.0,20.7902,20.8053,20.7902,20.8053,326800.0
2014-06-03 11:20:00,27.48,27.48,27.47,27.48,204100.0,20.8053,20.8053,20.7977,20.8053,204100.0
2014-06-03 11:25:00,27.48,27.49,27.46,27.47,371000.0,20.8053,20.8129,20.7902,20.7977,371000.0
2014-06-03 11:30:00,27.46,27.49,27.45,27.48,247600.0,20.7902,20.8129,20.7826,20.8053,247600.0
2014-06-03 11:35:00,27.48,27.49,27.47,27.48,231100.0,20.8053,20.8129,20.7977,20.8053,231100.0
2014-06-03 11:40:00,27.47,27.48,27.43,27.43,350900.0,20.7977,20.8053,20.7674,20.7674,350900.0
2014-06-03 11:45:00,27.43,27.46,27.43,27.46,189300.0,20.7674,20.7902,20.7674,20.7902,189300.0
2014-06-03 11:50:00,27.45,27.47,27.45,27.46,161700.0,20.7826,20.7977,20.7826,20.7902,161700.0
2014-06-03 11:55:00,27.46,27.47,27.44,27.45,262000.0,20.7902,20.7977,20.775,20.7826,262000.0
2014-06-03 12:00:00,27.45,27.47,27.45,27.46,260700.0,20.7826,20.7977,20.7826,20.7902,260700.0
2014-06-03 12:05:00,27.46,27.47,27.46,27.46,134900.0,20.7902,20.7977,20.7902,20.7902,134900.0
2014-06-03 12:10:00,27.46,27.49,27.46,27.48,198900.0,20.7902,20.8129,20.7902,20.8053,198900.0
2014-06-03 12:15:00,27.48,27.5,27.48,27.49,415300.0,20.8053,20.8204,20.8053,20.8129,415300.0
2014-06-03 12:20:00,27.49,27.5,27.48,27.49,445500.0,20.8129,20.8204,20.8053,20.8129,445500.0
2014-06-03 12:25:00,27.49,27.5,27.47,27.48,463300.0,20.8129,20.8204,20.7977,20.8053,463300.0
2014-06-03 12:30:00,27.48,27.5,27.46,27.47,414300.0,20.8053,20.8204,20.7902,20.7977,414300.0
2014-06-03 12:35:00,27.47,27.49,27.47,27.48,190900.0,20.7977,20.8129,20.7977,20.8053,190900.0
2014-06-03 12:40:00,27.48,27.49,27.48,27.49,117400.0,20.8053,20.8129,20.8053,20.8129,117400.0
2014-06-03 12:45:00,27.49,27.49,27.47,27.48,128400.0,20.8129,20.8129,20.7977,20.8053,128400.0
2014-06-03 12:50:00,27.48,27.49,27.47,27.48,147200.0,20.8053,20.8129,20.7977,20.8053,147200.0
2014-06-03 12:55:00,27.48,27.48,27.47,27.48,90400.0,20.8053,20.8053,20.7977,20.8053,90400.0
2014-06-03 13:00:00,27.48,27.49,27.47,27.49,72500.0,20.8053,20.8129,20.7977,20.8129,72500.0
2014-06-03 13:05:00,27.49,27.5,27.48,27.48,197400.0,20.8129,20.8204,20.8053,20.8053,197400.0
2014-06-03 13:10:00,27.48,27.49,27.48,27.49,86400.0,20.8053,20.8129,20.8053,20.8129,86400.0
2014-06-03 13:15:00,27.49,27.5,27.47,27.48,246000.0,20.8129,20.8204,20.7977,20.8053,246000.0
2014-06-03 13:20:00,27.49,27.5,27.48,27.5,148800.0,20.8129,20.8204,20.8053,20.8204,148800.0
2014-06-03 13:25:00,27.5,27.54,27.49,27.53,814200.0,20.8204,20.8507,20.8129,20.8431,814200.0
2014-06-03 13:30:00,27.53,27.54,27.51,27.51,178200.0,20.8431,20.8507,20.828,20.828,178200.0
2014-06-03 13:35:00,27.52,27.53,27.5,27.53,183500.0,20.8356,20.8431,20.8204,20.8431,183500.0
2014-06-03 13:40:00,27.53,27.54,27.52,27.54,154600.0,20.8431,20.8507,20.8356,20.8507,154600.0
2014-06-03 13:45:00,27.54,27.55,27.52,27.53,464100.0,20.8507,20.8583,20.8356,20.8431,464100.0
2014-06-03 13:50:00,27.53,27.57,27.53,27.57,222300.0,20.8431,20.8734,20.8431,20.8734,222300.0
2014-06-03 13:55:00,27.57,27.6,27.57,27.58,380000.0,20.8734,20.8961,20.8734,20.881,380000.0
2014-06-03 14:00:00,27.58,27.59,27.58,27.58,122700.0,20.881,20.8886,20.881,20.881,122700.0
2014-06-03 14:05:00,27.59,27.6,27.58,27.59,239300.0,20.8886,20.8961,20.881,20.8886,239300.0
2014-06-03 14:10:00,27.59,27.62,27.59,27.62,383700.0,20.8886,20.9113,20.8886,20.9113,383700.0
2014-06-03 14:15:00,27.62,27.62,27.61,27.61,96000.0,20.9113,20.9113,20.9037,20.9037,96000.0
2014-06-03 14:20:00,27.62,27.64,27.61,27.63,281400.0,20.9113,20.9264,20.9037,20.9189,281400.0
2014-06-03 14:25:00,27.64,27.65,27.63,27.65,323900.0,20.9264,20.934,20.9189,20.934,323900.0
2014-06-03 14:30:00,27.64,27.68,27.64,27.67,406500.0,20.9264,20.9567,20.9264,20.9491,406500.0
2014-06-03 14:35:00,27.67,27.68,27.61,27.65,754200.0,20.9491,20.9567,20.9037,20.934,754200.0
2014-06-03 14:40:00,27.64,27.65,27.62,27.64,320900.0,20.9264,20.934,20.9113,20.9264,320900.0
2014-06-03 14:45:00,27.65,27.66,27.56,27.56,403500.0,20.934,20.9416,20.8659,20.8659,403500.0
2014-06-03 14:50:00,27.56,27.6,27.56,27.57,445700.0,20.8659,20.8961,20.8659,20.8734,445700.0
2014-06-03 14:55:00,27.57,27.58,27.55,27.55,225400.0,20.8734,20.881,20.8583,20.8583,225400.0
2014-06-03 15:00:00,27.55,27.56,27.52,27.55,470100.0,20.8583,20.8659,20.8356,20.8583,470100.0
2014-06-03 15:05:00,27.55,27.57,27.55,27.57,385600.0,20.8583,20.8734,20.8583,20.8734,385600.0
2014-06-03 15:10:00,27.56,27.6,27.56,27.58,447700.0,20.8659,20.8961,20.8659,20.881,447700.0
2014-06-03 15:15:00,27.58,27.62,27.58,27.61,551400.0,20.881,20.9113,20.881,20.9037,551400.0
2014-06-03 15:20:00,27.61,27.63,27.6,27.63,343400.0,20.9037,20.9189,20.8961,20.9189,343400.0
2014-06-03 15:25:00,27.63,27.66,27.62,27.64,733200.0,20.9189,20.9416,20.9113,20.9264,733200.0
2014-06-03 15:30:00,27.64,27.65,27.63,27.63,497100.0,20.9264,20.934,20.9189,20.9189,497100.0
2014-06-03 15:35:00,27.64,27.66,27.63,27.66,753800.0,20.9264,20.9416,20.9189,20.9416,753800.0
2014-06-03 15:40:00,27.66,27.7,27.65,27.67,871100.0,20.9416,20.9719,20.934,20.9491,871100.0
2014-06-03 15:45:00,27.66,27.67,27.65,27.66,521900.0,20.9416,20.9491,20.934,20.9416,521900.0
2014-06-03 15:50:00,27.66,27.69,27.65,27.68,1747500.0,20.9416,20.9643,20.934,20.9567,1747500.0
2014-06-03 15:55:00,27.67,27.69,27.65,27.66,2348700.0,20.9491,20.9643,20.934,20.9416,2348700.0
2014-06-04 09:30:00,27.51,27.62,27.5,27.62,791500.0,20.828,20.9113,20.8204,20.9113,791500.0
2014-06-04 09:35:00,27.62,27.64,27.59,27.59,544700.0,20.9113,20.9264,20.8886,20.8886,544700.0
2014-06-04 09:40:00,27.59,27.6,27.54,27.57,323700.0,20.8886,20.8961,20.8507,20.8734,323700.0
2014-06-04 09:45:00,27.57,27.61,27.54,27.6,455000.0,20.8734,20.9037,20.8507,20.8961,455000.0
2014-06-04 09:50:00,27.6,27.61,27.55,27.56,274000.0,20.8961,20.9037,20.8583,20.8659,274000.0
2014-06-04 09:55:00,27.56,27.61,27.56,27.59,255500.0,20.8659,20.9037,20.8659,20.8886,255500.0
2014-06-04 10:00:00,27.59,27.64,27.58,27.64,273800.0,20.8886,20.9264,20.881,20.9264,273800.0
2014-06-04 10:05:00,27.63,27.64,27.61,27.63,199700.0,20.9189,20.9264,20.9037,20.9189,199700.0
2014-06-04 10:10:00,27.63,27.66,27.61,27.63,313900.0,20.9189,20.9416,20.9037,20.9189,313900.0
2014-06-04 10:15:00,27.63,27.64,27.6,27.61,291400.0,20.9189,20.9264,20.8961,20.9037,291400.0
2014-06-04 10:20:00,27.6,27.62,27.6,27.61,119400.0,20.8961,20.9113,20.8961,20.9037,119400.0
2014-06-04 10:25:00,27.62,27.66,27.62,27.66,247400.0,20.9113,20.9416,20.9113,20.9416,247400.0
2014-06-04 10:30:00,27.65,27.67,27.64,27.67,191400.0,20.934,20.9491,20.9264,20.9491,191400.0
2014-06-04 10:35:00,27.66,27.69,27.66,27.68,124300.0,20.9416,20.9643,20.9416,20.9567,124300.0
2014-06-04 10:40:00,27.68,27.7,27.66,27.68,251600.0,20.9567,20.9719,20.9416,20.9567,251600.0
2014-06-04 10:45:00,27.69,27.72,27.68,27.7,320500.0,20.9643,20.987,20.9567,20.9719,320500.0
2014-06-04 10:50:00,27.7,27.72,27.69,27.71,197300.0,20.9719,20.987,20.9643,20.9794,197300.0
2014-06-04 10:55:00,27.72,27.74,27.69,27.71,319100.0,20.987,21.0021,20.9643,20.9794,319100.0
2014-06-04 11:00:00,27.71,27.73,27.69,27.73,202300.0,20.9794,20.9946,20.9643,20.9946,202300.0
2014-06-04 11:05:00,27.72,27.74,27.71,27.73,146800.0,20.987,21.0021,20.9794,20.9946,146800.0
2014-06-04 11:10:00,27.72,27.74,27.71,27.71,209800.0,20.987,21.0021,20.9794,20.9794,209800.0
2014-06-04 11:15:00,27.72,27.72,27.71,27.71,118800.0,20.987,20.987,20.9794,20.9794,118800.0
2014-06-04 11:20:00,27.71,27.74,27.7,27.74,271800.0,20.9794,21.0021,20.9719,21.0021,271800.0
2014-06-04 11:25:00,27.74,27.74,27.72,27.73,253300.0,21.0021,21.0021,20.987,20.9946,253300.0
2014-06-04 11:30:00,27.73,27.74,27.72,27.74,315000.0,20.9946,21.0021,20.987,21.0021,315000.0
2014-06-04 11:35:00,27.74,27.75,27.73,27.74,282200.0,21.0021,21.0097,20.9946,21.0021,282200.0
2014-06-04 11:40:00,27.74,27.74,27.7,27.7,328300.0,21.0021,21.0021,20.9719,20.9719,328300.0
2014-06-04 11:45:00,27.7,27.72,27.7,27.71,140900.0,20.9719,20.987,20.9719,20.9794,140900.0
2014-06-04 11:50:00,27.72,27.74,27.71,27.74,285000.0,20.987,21.0021,20.9794,21.0021,285000.0
2014-06-04 11:55:00,27.74,27.74,27.72,27.72,153300.0,21.0021,21.0021,20.987,20.987,153300.0
2014-06-04 12:00:00,27.72,27.73,27.72,27.72,95800.0,20.987,20.9946,20.987,20.987,95800.0
2014-06-04 12:05:00,27.73,27.73,27.71,27.72,164800.0,20.9946,20.9946,20.9794,20.987,164800.0
2014-06-04 12:10:00,27.72,27.73,27.71,27.73,118700.0,20.987,20.9946,20.9794,20.9946,118700.0
2014-06-04 12:15:00,27.72,27.74,27.71,27.73,181700.0,20.987,21.0021,20.9794,20.9946,181700.0
2014-06-04 12:20:00,27.73,27.74,27.72,27.74,181400.0,20.9946,21.0021,20.987,21.0021,181400.0
2014-06-04 12:25:00,27.74,27.75,27.73,27.74,224400.0,21.0021,21.0097,20.9946,21.0021,224400.0
2014-06-04 12:30:00,27.74,27.75,27.73,27.74,100400.0,21.0021,21.0097,20.9946,21.0021,100400.0
2014-06-04 12:35:00,27.75,27.75,27.73,27.74,157100.0,21.0097,21.0097,20.9946,21.0021,157100.0
2014-06-04 12:40:00,27.74,27.75,27.73,27.75,108100.0,21.0021,21.0097,20.9946,21.0097,108100.0
2014-06-04 12:45:00,27.74,27.75,27.74,27.75,78000.0,21.0021,21.0097,21.0021,21.0097,78000.0
2014-06-04 12:50:00,27.75,27.75,27.74,27.75,172800.0,21.0097,21.0097,21.0021,21.0097,172800.0
2014-06-04 12:55:00,27.75,27.76,27.74,27.75,296500.0,21.0097,21.0173,21.0021,21.0097,296500.0
2014-06-04 13:00:00,27.75,27.75,27.74,27.74,61000.0,21.0097,21.0097,21.0021,21.0021,61000.0
2014-06-04 13:05:00,27.75,27.76,27.73,27.74,242100.0,21.0097,21.0173,20.9946,21.0021,242100.0
2014-06-04 13:10:00,27.74,27.74,27.73,27.74,70800.0,21.0021,21.0021,20.9946,21.0021,70800.0
2014-06-04 13:15:00,27.74,27.74,27.73,27.74,323500.0,21.0021,21.0021,20.9946,21.0021,323500.0
2014-06-04 13:20:00,27.73,27.74,27.7,27.71,499700.0,20.9946,21.0021,20.9719,20.9794,499700.0
2014-06-04 13:25:00,27.71,27.72,27.71,27.72,64700.0,20.9794,20.987,20.9794,20.987,64700.0
2014-06-04 13:30:00,27.72,27.72,27.71,27.71,209400.0,20.987,20.987,20.9794,20.9794,209400.0
2014-06-04 13:35:00,27.71,27.72,27.71,27.72,113100.0,20.9794,20.987,20.9794,20.987,113100.0
2014-06-04 13:40:00,27.72,27.72,27.7,27.7,140500.0,20.987,20.987,20.9719,20.9719,140500.0
2014-06-04 13:45:00,27.7,27.71,27.7,27.71,88100.0,20.9719,20.9794,20.9719,20.9794,88100.0
2014-06-04 13:50:00,27.7,27.71,27.7,27.71,158100.0,20.9719,20.9794,20.9719,20.9794,158100.0
2014-06-04 13:55:00,27.71,27.71,27.7,27.71,73300.0,20.9794,20.9794,20.9719,20.9794,73300.0
2014-06-04 14:00:00,27.71,27.71,27.7,27.7,128200.0,20.9794,20.9794,20.9719,20.9719,128200.0
2014-06-04 14:05:00,27.7,27.71,27.65,27.65,252700.0,20.9719,20.9794,20.934,20.934,252700.0
2014-06-04 14:10:00,27.65,27.66,27.65,27.65,130600.0,20.934,20.9416,20.934,20.934,130600.0
2014-06-04 14:15:00,27.65,27.66,27.64,27.64,116900.0,20.934,20.9416,20.9264,20.9264,116900.0
2014-06-04 14:20:00,27.65,27.65,27.61,27.63,227900.0,20.934,20.934,20.9037,20.9189,227900.0
2014-06-04 14:25:00,27.63,27.64,27.62,27.63,128800.0,20.9189,20.9264,20.9113,20.9189,128800.0
2014-06-04 14:30:00,27.64,27.65,27.63,27.64,125200.0,20.9264,20.934,20.9189,20.9264,125200.0
2014-06-04 14:35:00,27.65,27.65,27.64,27.64,101400.0,20.934,20.934,20.9264,20.9264,101400.0
2014-06-04 14:40:00,27.64,27.65,27.63,27.64,160300.0,20.9264,20.934,20.9189,20.9264,160300.0
2014-06-04 14:45:00,27.64,27.65,27.63,27.63,157300.0,20.9264,20.934,20.9189,20.9189,157300.0
2014-06-04 14:50:00,27.64,27.65,27.63,27.65,111500.0,20.9264,20.934,20.9189,20.934,111500.0
2014-06-04 14:55:00,27.64,27.65,27.64,27.64,141500.0,20.9264,20.934,20.9264,20.9264,141500.0
2014-06-04 15:00:00,27.64,27.65,27.64,27.64,155600.0,20.9264,20.934,20.9264,20.9264,155600.0
2014-06-04 15:05:00,27.64,27.65,27.63,27.63,214800.0,20.9264,20.934,20.9189,20.9189,214800.0
2014-06-04 15:10:00,27.64,27.65,27.63,27.64,178800.0,20.9264,20.934,20.9189,20.9264,178800.0
2014-06-04 15:15:00,27.64,27.65,27.64,27.64,169400.0,20.9264,20.934,20.9264,20.9264,169400.0
2014-06-04 15:20:00,27.64,27.65,27.63,27.63,267800.0,20.9264,20.934,20.9189,20.9189,267800.0
2014-06-04 15:25:00,27.64,27.64,27.63,27.63,299700.0,20.9264,20.9264,20.9189,20.9189,299700.0
2014-06-04 15:30:00,27.63,27.64,27.58,27.59,1070800.0,20.9189,20.9264,20.881,20.8886,1070800.0
2014-06-04 15:35:00,27.6,27.62,27.6,27.62,242700.0,20.8961,20.9113,20.8961,20.9113,242700.0
2014-06-04 15:40:00,27.62,27.62,27.6,27.6,287300.0,20.9113,20.9113,20.8961,20.8961,287300.0
2014-06-04 15:45:00,27.6,27.61,27.59,27.61,246000.0,20.8961,20.9037,20.8886,20.9037,246000.0
2014-06-04 15:50:00,27.61,27.62,27.6,27.61,550300.0,20.9037,20.9113,20.8961,20.9037,550300.0
2014-06-04 15:55:00,27.62,27.62,27.59,27.6,1133100.0,20.9113,20.9113,20.8886,20.8961,1133100.0
2014-06-05 09:30:00,27.59,27.59,27.47,27.53,963000.0,20.8886,20.8886,20.7977,20.8431,963000.0
2014-06-05 09:35:00,27.54,27.54,27.47,27.48,584000.0,20.8507,20.8507,20.7977,20.8053,584000.0
2014-06-05 09:40:00,27.48,27.5,27.43,27.49,757700.0,20.8053,20.8204,20.7674,20.8129,757700.0
2014-06-05 09:45:00,27.48,27.55,27.48,27.49,390700.0,20.8053,20.8583,20.8053,20.8129,390700.0
2014-06-05 09:50:00,27.5,27.53,27.49,27.5,460500.0,20.8204,20.8431,20.8129,20.8204,460500.0
2014-06-05 09:55:00,27.49,27.52,27.48,27.5,380400.0,20.8129,20.8356,20.8053,20.8204,380400.0
2014-06-05 10:00:00,27.5,27.55,27.49,27.5,335000.0,20.8204,20.8583,20.8129,20.8204,335000.0
2014-06-05 10:05:00,27.5,27.54,27.46,27.49,266600.0,20.8204,20.8507,20.7902,20.8129,266600.0
2014-06-05 10:10:00,27.49,27.52,27.48,27.52,238300.0,20.8129,20.8356,20.8053,20.8356,238300.0
2014-06-05 10:15:00,27.52,27.53,27.49,27.53,306200.0,20.8356,20.8431,20.8129,20.8431,306200.0
2014-06-05 10:20:00,27.52,27.54,27.5,27.53,201200.0,20.8356,20.8507,20.8204,20.8431,201200.0
2014-06-05 10:25:00,27.53,27.55,27.52,27.55,169100.0,20.8431,20.8583,20.8356,20.8583,169100.0
2014-06-05 10:30:00,27.55,27.56,27.54,27.56,181800.0,20.8583,20.8659,20.8507,20.8659,181800.0
2014-06-05 10:35:00,27.55,27.57,27.54,27.57,175900.0,20.8583,20.8734,20.8507,20.8734,175900.0
2014-06-05 10:40:00,27.57,27.57,27.54,27.54,428300.0,20.8734,20.8734,20.8507,20.8507,428300.0
2014-06-05 10:45:00,27.54,27.55,27.51,27.52,318100.0,20.8507,20.8583,20.828,20.8356,318100.0
2014-06-05 10:50:00,27.52,27.53,27.49,27.5,260400.0,20.8356,20.8431,20.8129,20.8204,260400.0
2014-06-05 10:55:00,27.5,27.56,27.5,27.55,220000.0,20.8204,20.8659,20.8204,20.8583,220000.0
2014-06-05 11:00:00,27.54,27.55,27.52,27.52,621500.0,20.8507,20.8583,20.8356,20.8356,621500.0
2014-06-05 11:05:00,27.52,27.53,27.48,27.48,222900.0,20.8356,20.8431,20.8053,20.8053,222900.0
2014-06-05 11:10:00,27.49,27.49,27.47,27.48,232300.0,20.8129,20.8129,20.7977,20.8053,232300.0
2014-06-05 11:15:00,27.48,27.5,27.47,27.48,203900.0,20.8053,20.8204,20.7977,20.8053,203900.0
2014-06-05 11:20:00,27.49,27.49,27.47,27.49,197800.0,20.8129,20.8129,20.7977,20.8129,197800.0
2014-06-05 11:25:00,27.49,27.49,27.46,27.49,297300.0,20.8129,20.8129,20.7902,20.8129,297300.0
2014-06-05 11:30:00,27.49,27.5,27.48,27.5,224000.0,20.8129,20.8204,20.8053,20.8204,224000.0
2014-06-05 11:35:00,27.5,27.5,27.47,27.48,183300.0,20.8204,20.8204,20.7977,20.8053,183300.0
2014-06-05 11:40:00,27.49,27.49,27.47,27.47,168200.0,20.8129,20.8129,20.7977,20.7977,168200.0
2014-06-05 11:45:00,27.48,27.52,27.46,27.49,1057000.0,20.8053,20.8356,20.7902,20.8129,1057000.0
2014-06-05 11:50:00,27.49,27.54,27.48,27.51,553000.0,20.8129,20.8507,20.8053,20.828,553000.0
2014-06-05 11:55:00,27.51,27.54,27.49,27.53,375600.0,20.828,20.8507,20.8129,20.8431,375600.0
2014-06-05 12:00:00,27.53,27.55,27.52,27.54,213800.0,20.8431,20.8583,20.8356,20.8507,213800.0
2014-06-05 12:05:00,27.54,27.55,27.52,27.54,427200.0,20.8507,20.8583,20.8356,20.8507,427200.0
2014-06-05 12:10:00,27.54,27.59,27.54,27.58,217700.0,20.8507,20.8886,20.8507,20.881,217700.0
2014-06-05 12:15:00,27.58,27.6,27.56,27.56,534300.0,20.881,20.8961,20.8659,20.8659,534300.0
2014-06-05 12:20:00,27.57,27.59,27.55,27.58,281900.0,20.8734,20.8886,20.8583,20.881,281900.0
2014-06-05 12:25:00,27.58,27.59,27.56,27.57,159700.0,20.881,20.8886,20.8659,20.8734,159700.0
2014-06-05 12:30:00,27.57,27.57,27.56,27.57,187600.0,20.8734,20.8734,20.8659,20.8734,187600.0
2014-06-05 12:35:00,27.57,27.59,27.56,27.57,504800.0,20.8734,20.8886,20.8659,20.8734,504800.0
2014-06-05 12:40:00,27.57,27.57,27.55,27.56,179400.0,20.8734,20.8734,20.8583,20.8659,179400.0
2014-06-05 12:45:00,27.55,27.56,27.52,27.53,257100.0,20.8583,20.8659,20.8356,20.8431,257100.0
2014-06-05 12:50:00,27.54,27.55,27.53,27.55,70300.0,20.8507,20.8583,20.8431,20.8583,70300.0
2014-06-05 12:55:00,27.55,27.55,27.54,27.55,94200.0,20.8583,20.8583,20.8507,20.8583,94200.0
2014-06-05 13:00:00,27.55,27.55,27.54,27.55,67900.0,20.8583,20.8583,20.8507,20.8583,67900.0
2014-06-05 13:05:00,27.55,27.55,27.54,27.55,58100.0,20.8583,20.8583,20.8507,20.8583,58100.0
2014-06-05 13:10:00,27.55,27.55,27.54,27.55,52300.0,20.8583,20.8583,20.8507,20.8583,52300.0
2014-06-05 13:15:00,27.55,27.55,27.54,27.54,74300.0,20.8583,20.8583,20.8507,20.8507,74300.0
2014-06-05 13:20:00,27.55,27.55,27.54,27.54,52400.0,20.8583,20.8583,20.8507,20.8507,52400.0
2014-06-05 13:25:00,27.55,27.55,27.51,27.51,307200.0,20.8583,20.8583,20.828,20.828,307200.0
2014-06-05 13:30:00,27.51,27.55,27.51,27.55,253400.0,20.828,20.8583,20.828,20.8583,253400.0
2014-06-05 13:35:00,27.55,27.55,27.54,27.55,219800.0,20.8583,20.8583,20.8507,20.8583,219800.0
2014-06-05 13:40:00,27.54,27.55,27.53,27.53,149400.0,20.8507,20.8583,20.8431,20.8431,149400.0
2014-06-05 13:45:00,27.53,27.54,27.53,27.54,65000.0,20.8431,20.8507,20.8431,20.8507,65000.0
2014-06-05 13:50:00,27.54,27.55,27.53,27.55,271300.0,20.8507,20.8583,20.8431,20.8583,271300.0
2014-06-05 13:55:00,27.55,27.55,27.54,27.55,154800.0,20.8583,20.8583,20.8507,20.8583,154800.0
2014-06-05 14:00:00,27.55,27.55,27.53,27.55,264200.0,20.8583,20.8583,20.8431,20.8583,264200.0
2014-06-05 14:05:00,27.55,27.55,27.54,27.55,110600.0,20.8583,20.8583,20.8507,20.8583,110600.0
2014-06-05 14:10:00,27.55,27.55,27.54,27.55,120200.0,20.8583,20.8583,20.8507,20.8583,120200.0
2014-06-05 14:15:00,27.55,27.55,27.54,27.55,101400.0,20.8583,20.8583,20.8507,20.8583,101400.0
2014-06-05 14:20:00,27.54,27.57,27.54,27.57,261300.0,20.8507,20.8734,20.8507,20.8734,261300.0
2014-06-05 14:25:00,27.58,27.58,27.57,27.58,147100.0,20.881,20.881,20.8734,20.881,147100.0
2014-06-05 14:30:00,27.58,27.6,27.58,27.6,136300.0,20.881,20.8961,20.881,20.8961,136300.0
2014-06-05 14:35:00,27.59,27.61,27.59,27.6,290700.0,20.8886,20.9037,20.8886,20.8961,290700.0
2014-06-05 14:40:00,27.6,27.62,27.59,27.62,247200.0,20.8961,20.9113,20.8886,20.9113,247200.0
2014-06-05 14:45:00,27.62,27.62,27.59,27.6,238100.0,20.9113,20.9113,20.8886,20.8961,238100.0
2014-06-05 14:50:00,27.6,27.61,27.59,27.59,178500.0,20.8961,20.9037,20.8886,20.8886,178500.0
2014-06-05 14:55:00,27.6,27.6,27.57,27.57,234300.0,20.8961,20.8961,20.8734,20.8734,234300.0
2014-06-05 15:00:00,27.57,27.59,27.56,27.59,197900.0,20.8734,20.8886,20.8659,20.8886,197900.0
2014-06-05 15:05:00,27.59,27.6,27.58,27.59,204900.0,20.8886,20.8961,20.881,20.8886,204900.0
2014-06-05 15:10:00,27.58,27.6,27.58,27.6,210600.0,20.881,20.8961,20.881,20.8961,210600.0
2014-06-05 15:15:00,27.6,27.6,27.57,27.59,277200.0,20.8961,20.8961,20.8734,20.8886,277200.0
2014-06-05 15:20:00,27.59,27.61,27.58,27.6,183100.0,20.8886,20.9037,20.881,20.8961,183100.0
2014-06-05 15:25:00,27.61,27.61,27.6,27.61,218100.0,20.9037,20.9037,20.8961,20.9037,218100.0
2014-06-05 15:30:00,27.61,27.62,27.59,27.59,252200.0,20.9037,20.9113,20.8886,20.8886,252200.0
2014-06-05 15:35:00,27.59,27.62,27.59,27.62,464200.0,20.8886,20.9113,20.8886,20.9113,464200.0
2014-06-05 15:40:00,27.61,27.62,27.61,27.62,207500.0,20.9037,20.9113,20.9037,20.9113,207500.0
2014-06-05 15:45:00,27.62,27.63,27.61,27.63,277400.0,20.9113,20.9189,20.9037,20.9189,277400.0
2014-06-05 15:50:00,27.63,27.65,27.63,27.65,593100.0,20.9189,20.934,20.9189,20.934,593100.0
2014-06-05 15:55:00,27.64,27.66,27.64,27.66,1543700.0,20.9264,20.9416,20.9264,20.9416,1543700.0
2014-06-06 09:30:00,27.78,27.82,27.73,27.8,1366600.0,21.0324,21.0627,20.9946,21.0476,1366600.0
2014-06-06 09:35:00,27.8,27.89,27.8,27.87,830500.0,21.0476,21.1157,21.0476,21.1006,830500.0
2014-06-06 09:40:00,27.87,27.95,27.87,27.94,648800.0,21.1006,21.1611,21.1006,21.1536,648800.0
2014-06-06 09:45:00,27.95,27.95,27.87,27.88,545300.0,21.1611,21.1611,21.1006,21.1081,545300.0
2014-06-06 09:50:00,27.87,27.91,27.87,27.89,388500.0,21.1006,21.1308,21.1006,21.1157,388500.0
2014-06-06 09:55:00,27.9,27.95,27.89,27.94,543700.0,21.1233,21.1611,21.1157,21.1536,543700.0
2014-06-06 10:00:00,27.94,27.98,27.94,27.97,823700.0,21.1536,21.1838,21.1536,21.1763,823700.0
2014-06-06 10:05:00,27.98,27.98,27.93,27.97,390300.0,21.1838,21.1838,21.146,21.1763,390300.0
2014-06-06 10:10:00,27.96,27.98,27.96,27.97,294900.0,21.1687,21.1838,21.1687,21.1763,294900.0
2014-06-06 10:15:00,27.97,27.98,27.95,27.96,542500.0,21.1763,21.1838,21.1611,21.1687,542500.0
2014-06-06 10:20:00,27.96,27.97,27.92,27.96,843700.0,21.1687,21.1763,21.1384,21.1687,843700.0
2014-06-06 10:25:00,27.96,28.06,27.96,28.05,1707800.0,21.1687,21.2444,21.1687,21.2368,1707800.0
2014-06-06 10:30:00,28.06,28.1,28.04,28.05,564900.0,21.2444,21.2747,21.2293,21.2368,564900.0
2014-06-06 10:35:00,28.05,28.07,28.03,28.03,310900.0,21.2368,21.252,21.2217,21.2217,310900.0
2014-06-06 10:40:00,28.04,28.04,27.99,28.01,348700.0,21.2293,21.2293,21.1914,21.2066,348700.0
2014-06-06 10:45:00,28.01,28.02,27.99,28.01,358700.0,21.2066,21.2141,21.1914,21.2066,358700.0
2014-06-06 10:50:00,28.02,28.03,28.01,28.03,158400.0,21.2141,21.2217,21.2066,21.2217,158400.0
2014-06-06 10:55:00,28.03,28.03,27.98,28.0,450200.0,21.2217,21.2217,21.1838,21.199,450200.0
2014-06-06 11:00:00,27.99,28.03,27.99,28.03,348800.0,21.1914,21.2217,21.1914,21.2217,348800.0
2014-06-06 11:05:00,28.03,28.08,28.02,28.06,609400.0,21.2217,21.2596,21.2141,21.2444,609400.0
2014-06-06 11:10:00,28.06,28.08,28.04,28.06,339000.0,21.2444,21.2596,21.2293,21.2444,339000.0
2014-06-06 11:15:00,28.06,28.08,28.06,28.07,223200.0,21.2444,21.2596,21.2444,21.252,223200.0
2014-06-06 11:20:00,28.06,28.09,28.06,28.09,227300.0,21.2444,21.2671,21.2444,21.2671,227300.0
2014-06-06 11:25:00,28.08,28.09,28.07,28.08,245400.0,21.2596,21.2671,21.252,21.2596,245400.0
2014-06-06 11:30:00,28.08,28.09,28.07,28.08,202800.0,21.2596,21.2671,21.252,21.2596,202800.0
2014-06-06 11:35:00,28.08,28.09,28.06,28.06,318300.0,21.2596,21.2671,21.2444,21.2444,318300.0
2014-06-06 11:40:00,28.07,28.07,28.06,28.07,302800.0,21.252,21.252,21.2444,21.252,302800.0
2014-06-06 11:45:00,28.06,28.07,28.06,28.07,403000.0,21.2444,21.252,21.2444,21.252,403000.0
2014-06-06 11:50:00,28.07,28.08,28.06,28.08,281700.0,21.252,21.2596,21.2444,21.2596,281700.0
2014-06-06 11:55:00,28.07,28.09,28.07,28.07,376900.0,21.252,21.2671,21.252,21.252,376900.0
2014-06-06 12:00:00,28.07,28.08,28.06,28.07,501900.0,21.252,21.2596,21.2444,21.252,501900.0
2014-06-06 12:05:00,28.07,28.07,28.06,28.07,149700.0,21.252,21.252,21.2444,21.252,149700.0
2014-06-06 12:10:00,28.07,28.08,28.06,28.07,253900.0,21.252,21.2596,21.2444,21.252,253900.0
2014-06-06 12:15:00,28.07,28.08,28.06,28.07,245000.0,21.252,21.2596,21.2444,21.252,245000.0
2014-06-06 12:20:00,28.07,28.08,28.06,28.08,216500.0,21.252,21.2596,21.2444,21.2596,216500.0
2014-06-06 12:25:00,28.08,28.08,28.07,28.08,126500.0,21.2596,21.2596,21.252,21.2596,126500.0
2014-06-06 12:30:00,28.08,28.08,28.07,28.07,225100.0,21.2596,21.2596,21.252,21.252,225100.0
2014-06-06 12:35:00,28.08,28.08,28.07,28.08,111900.0,21.2596,21.2596,21.252,21.2596,111900.0
2014-06-06 12:40:00,28.08,28.08,28.07,28.07,140700.0,21.2596,21.2596,21.252,21.252,140700.0
2014-06-06 12:45:00,28.08,28.08,28.07,28.08,140300.0,21.2596,21.2596,21.252,21.2596,140300.0
2014-06-06 12:50:00,28.08,28.08,28.07,28.07,101700.0,21.2596,21.2596,21.252,21.252,101700.0
2014-06-06 12:55:00,28.07,28.08,28.07,28.08,382000.0,21.252,21.2596,21.252,21.2596,382000.0
2014-06-06 13:00:00,28.08,28.08,28.07,28.08,173800.0,21.2596,21.2596,21.252,21.2596,173800.0
2014-06-06 13:05:00,28.08,28.08,28.07,28.07,121300.0,21.2596,21.2596,21.252,21.252,121300.0
2014-06-06 13:10:00,28.08,28.09,28.07,28.08,258600.0,21.2596,21.2671,21.252,21.2596,258600.0
2014-06-06 13:15:00,28.08,28.09,28.07,28.08,480400.0,21.2596,21.2671,21.252,21.2596,480400.0
2014-06-06 13:20:00,28.08,28.1,28.08,28.1,206600.0,21.2596,21.2747,21.2596,21.2747,206600.0
2014-06-06 13:25:00,28.1,28.13,28.09,28.11,418900.0,21.2747,21.2974,21.2671,21.2823,418900.0
2014-06-06 13:30:00,28.12,28.12,28.11,28.12,146800.0,21.2898,21.2898,21.2823,21.2898,146800.0
2014-06-06 13:35:00,28.11,28.13,28.11,28.13,163700.0,21.2823,21.2974,21.2823,21.2974,163700.0
2014-06-06 13:40:00,28.13,28.13,28.1,28.12,589900.0,21.2974,21.2974,21.2747,21.2898,589900.0
2014-06-06 13:45:00,28.12,28.16,28.12,28.16,429100.0,21.2898,21.3201,21.2898,21.3201,429100.0
2014-06-06 13:50:00,28.16,28.2,28.16,28.2,489700.0,21.3201,21.3504,21.3201,21.3504,489700.0
2014-06-06 13:55:00,28.2,28.21,28.18,28.2,344300.0,21.3504,21.358,21.3353,21.3504,344300.0
2014-06-06 14:00:00,28.2,28.21,28.17,28.17,425600.0,21.3504,21.358,21.3277,21.3277,425600.0
2014-06-06 14:05:00,28.17,28.19,28.17,28.19,131100.0,21.3277,21.3428,21.3277,21.3428,131100.0
2014-06-06 14:10:00,28.19,28.2,28.18,28.19,183000.0,21.3428,21.3504,21.3353,21.3428,183000.0
2014-06-06 14:15:00,28.2,28.2,28.19,28.2,107600.0,21.3504,21.3504,21.3428,21.3504,107600.0
2014-06-06 14:20:00,28.19,28.2,28.18,28.18,255300.0,21.3428,21.3504,21.3353,21.3353,255300.0
2014-06-06 14:25:00,28.19,28.19,28.18,28.19,205500.0,21.3428,21.3428,21.3353,21.3428,205500.0
2014-06-06 14:30:00,28.19,28.19,28.13,28.14,606400.0,21.3428,21.3428,21.2974,21.305,606400.0
2014-06-06 14:35:00,28.15,28.15,28.13,28.13,259100.0,21.3126,21.3126,21.2974,21.2974,259100.0
2014-06-06 14:40:00,28.13,28.14,28.12,28.13,260900.0,21.2974,21.305,21.2898,21.2974,260900.0
2014-06-06 14:45:00,28.14,28.14,28.12,28.13,199100.0,21.305,21.305,21.2898,21.2974,199100.0
2014-06-06 14:50:00,28.12,28.13,28.12,28.13,140100.0,21.2898,21.2974,21.2898,21.2974,140100.0
2014-06-06 14:55:00,28.13,28.13,28.11,28.11,214300.0,21.2974,21.2974,21.2823,21.2823,214300.0
2014-06-06 15:00:00,28.11,28.14,28.11,28.14,264300.0,21.2823,21.305,21.2823,21.305,264300.0
2014-06-06 15:05:00,28.14,28.14,28.13,28.14,192600.0,21.305,21.305,21.2974,21.305,192600.0
2014-06-06 15:10:00,28.14,28.14,28.13,28.13,190300.0,21.305,21.305,21.2974,21.2974,190300.0
2014-06-06 15:15:00,28.13,28.14,28.13,28.14,217900.0,21.2974,21.305,21.2974,21.305,217900.0
2014-06-06 15:20:00,28.14,28.14,28.12,28.14,451700.0,21.305,21.305,21.2898,21.305,451700.0
2014-06-06 15:25:00,28.13,28.15,28.13,28.14,424600.0,21.2974,21.3126,21.2974,21.305,424600.0
2014-06-06 15:30:00,28.13,28.14,28.12,28.12,264700.0,21.2974,21.305,21.2898,21.2898,264700.0
2014-06-06 15:35:00,28.12,28.15,28.12,28.15,562700.0,21.2898,21.3126,21.2898,21.3126,562700.0
2014-06-06 15:40:00,28.15,28.15,28.14,28.15,359200.0,21.3126,21.3126,21.305,21.3126,359200.0
2014-06-06 15:45:00,28.14,28.15,28.14,28.14,508800.0,21.305,21.3126,21.305,21.305,508800.0
2014-06-06 15:50:00,28.14,28.15,28.14,28.14,774900.0,21.305,21.3126,21.305,21.305,774900.0
2014-06-06 15:55:00,28.15,28.18,28.14,28.18,1820900.0,21.3126,21.3353,21.305,21.3353,1820900.0
2014-06-09 09:30:00,28.1,28.22,28.07,28.19,1139800.0,21.2747,21.3656,21.252,21.3428,1139800.0
2014-06-09 09:35:00,28.19,28.25,28.19,28.23,683800.0,21.3428,21.3883,21.3428,21.3731,683800.0
2014-06-09 09:40:00,28.22,28.28,28.22,28.28,807700.0,21.3656,21.411,21.3656,21.411,807700.0
2014-06-09 09:45:00,28.28,28.3,28.26,28.3,480900.0,21.411,21.4261,21.3958,21.4261,480900.0
2014-06-09 09:50:00,28.3,28.37,28.29,28.34,784000.0,21.4261,21.4791,21.4185,21.4564,784000.0
2014-06-09 09:55:00,28.34,28.35,28.29,28.31,500400.0,21.4564,21.464,21.4185,21.4337,500400.0
2014-06-09 10:00:00,28.32,28.33,28.29,28.29,324300.0,21.4413,21.4488,21.4185,21.4185,324300.0
2014-06-09 10:05:00,28.3,28.35,28.29,28.35,279200.0,21.4261,21.464,21.4185,21.464,279200.0
2014-06-09 10:10:00,28.35,28.4,28.34,28.39,577900.0,21.464,21.5018,21.4564,21.4943,577900.0
2014-06-09 10:15:00,28.38,28.42,28.38,28.39,695500.0,21.4867,21.517,21.4867,21.4943,695500.0
2014-06-09 10:20:00,28.39,28.41,28.39,28.39,293500.0,21.4943,21.5094,21.4943,21.4943,293500.0
2014-06-09 10:25:00,28.39,28.42,28.39,28.41,606200.0,21.4943,21.517,21.4943,21.5094,606200.0
2014-06-09 10:30:00,28.4,28.41,28.38,28.38,394700.0,21.5018,21.5094,21.4867,21.4867,394700.0
2014-06-09 10:35:00,28.38,28.38,28.33,28.33,331600.0,21.4867,21.4867,21.4488,21.4488,331600.0
2014-06-09 10:40:00,28.34,28.34,28.3,28.3,337700.0,21.4564,21.4564,21.4261,21.4261,337700.0
2014-06-09 10:45:00,28.3,28.31,28.22,28.28,504600.0,21.4261,21.4337,21.3656,21.411,504600.0
2014-06-09 10:50:00,28.28,28.3,28.28,28.3,120600.0,21.411,21.4261,21.411,21.4261,120600.0
2014-06-09 10:55:00,28.3,28.32,28.28,28.32,176000.0,21.4261,21.4413,21.411,21.4413,176000.0
2014-06-09 11:00:00,28.32,28.34,28.3,28.3,158500.0,21.4413,21.4564,21.4261,21.4261,158500.0
2014-06-09 11:05:00,28.3,28.31,28.3,28.3,101200.0,21.4261,21.4337,21.4261,21.4261,101200.0
2014-06-09 11:10:00,28.3,28.31,28.26,28.26,350700.0,21.4261,21.4337,21.3958,21.3958,350700.0
2014-06-09 11:15:00,28.27,28.27,28.24,28.26,310100.0,21.4034,21.4034,21.3807,21.3958,310100.0
2014-06-09 11:20:00,28.26,28.26,28.23,28.24,446700.0,21.3958,21.3958,21.3731,21.3807,446700.0
2014-06-09 11:25:00,28.24,28.25,28.24,28.24,81500.0,21.3807,21.3883,21.3807,21.3807,81500.0
2014-06-09 11:30:00,28.25,28.25,28.19,28.21,328900.0,21.3883,21.3883,21.3428,21.358,328900.0
2014-06-09 11:35:00,28.21,28.22,28.19,28.2,343300.0,21.358,21.3656,21.3428,21.3504,343300.0
2014-06-09 11:40:00,28.2,28.21,28.2,28.2,245000.0,21.3504,21.358,21.3504,21.3504,245000.0
2014-06-09 11:45:00,28.2,28.21,28.19,28.2,267300.0,21.3504,21.358,21.3428,21.3504,267300.0
2014-06-09 11:50:00,28.2,28.26,28.2,28.26,326500.0,21.3504,21.3958,21.3504,21.3958,326500.0
2014-06-09 11:55:00,28.25,28.26,28.23,28.24,697900.0,21.3883,21.3958,21.3731,21.3807,697900.0
2014-06-09 12:00:00,28.24,28.26,28.23,28.23,365100.0,21.3807,21.3958,21.3731,21.3731,365100.0
2014-06-09 12:05:00,28.23,28.24,28.22,28.23,214900.0,21.3731,21.3807,21.3656,21.3731,214900.0
2014-06-09 12:10:00,28.23,28.24,28.22,28.23,167700.0,21.3731,21.3807,21.3656,21.3731,167700.0
2014-06-09 12:15:00,28.23,28.24,28.21,28.22,158400.0,21.3731,21.3807,21.358,21.3656,158400.0
2014-06-09 12:20:00,28.21,28.24,28.21,28.24,158600.0,21.358,21.3807,21.358,21.3807,158600.0
2014-06-09 12:25:00,28.24,28.25,28.23,28.25,129300.0,21.3807,21.3883,21.3731,21.3883,129300.0
2014-06-09 12:30:00,28.25,28.3,28.24,28.3,756700.0,21.3883,21.4261,21.3807,21.4261,756700.0
2014-06-09 12:35:00,28.3,28.3,28.24,28.24,409900.0,21.4261,21.4261,21.3807,21.3807,409900.0
2014-06-09 12:40:00,28.24,28.25,28.19,28.19,167900.0,21.3807,21.3883,21.3428,21.3428,167900.0
2014-06-09 12:45:00,28.19,28.2,28.19,28.2,136700.0,21.3428,21.3504,21.3428,21.3504,136700.0
2014-06-09 12:50:00,28.19,28.2,28.15,28.15,185600.0,21.3428,21.3504,21.3126,21.3126,185600.0
2014-06-09 12:55:00,28.15,28.16,28.13,28.16,227400.0,21.3126,21.3201,21.2974,21.3201,227400.0
2014-06-09 13:00:00,28.16,28.16,28.15,28.16,96800.0,21.3201,21.3201,21.3126,21.3201,96800.0
2014-06-09 13:05:00,28.16,28.17,28.14,28.15,270600.0,21.3201,21.3277,21.305,21.3126,270600.0
2014-06-09 13:10:00,28.15,28.16,28.1,28.1,319800.0,21.3126,21.3201,21.2747,21.2747,319800.0
2014-06-09 13:15:00,28.1,28.1,28.08,28.08,189700.0,21.2747,21.2747,21.2596,21.2596,189700.0
2014-06-09 13:20:00,28.09,28.09,28.05,28.06,354300.0,21.2671,21.2671,21.2368,21.2444,354300.0
2014-06-09 13:25:00,28.07,28.07,28.01,28.01,205000.0,21.252,21.252,21.2066,21.2066,205000.0
2014-06-09 13:30:00,28.02,28.02,28.0,28.0,358900.0,21.2141,21.2141,21.199,21.199,358900.0
2014-06-09 13:35:00,28.0,28.01,27.97,27.98,184200.0,21.199,21.2066,21.1763,21.1838,184200.0
2014-06-09 13:40:00,27.98,27.99,27.96,27.99,558000.0,21.1838,21.1914,21.1687,21.1914,558000.0
2014-06-09 13:45:00,27.99,28.0,27.97,28.0,201800.0,21.1914,21.199,21.1763,21.199,201800.0
2014-06-09 13:50:00,27.99,28.02,27.99,28.02,167500.0,21.1914,21.2141,21.1914,21.2141,167500.0
2014-06-09 13:55:00,28.01,28.04,28.01,28.03,266500.0,21.2066,21.2293,21.2066,21.2217,266500.0
2014-06-09 14:00:00,28.03,28.04,28.0,28.04,357700.0,21.2217,21.2293,21.199,21.2293,357700.0
2014-06-09 14:05:00,28.04,28.05,28.01,28.02,288600.0,21.2293,21.2368,21.2066,21.2141,288600.0
2014-06-09 14:10:00,28.02,28.02,27.99,28.01,233200.0,21.2141,21.2141,21.1914,21.2066,233200.0
2014-06-09 14:15:00,28.01,28.05,28.0,28.05,145900.0,21.2066,21.2368,21.199,21.2368,145900.0
2014-06-09 14:20:00,28.05,28.05,28.02,28.03,177100.0,21.2368,21.2368,21.2141,21.2217,177100.0
2014-06-09 14:25:00,28.03,28.05,28.02,28.04,180800.0,21.2217,21.2368,21.2141,21.2293,180800.0
2014-06-09 14:30:00,28.04,28.05,27.99,27.99,915900.0,21.2293,21.2368,21.1914,21.1914,915900.0
2014-06-09 14:35:00,28.0,28.0,27.98,27.99,170900.0,21.199,21.199,21.1838,21.1914,170900.0
2014-06-09 14:40:00,27.98,28.03,27.98,28.01,1283800.0,21.1838,21.2217,21.1838,21.2066,1283800.0
2014-06-09 14:45:00,28.01,28.01,27.99,27.99,152900.0,21.2066,21.2066,21.1914,21.1914,152900.0
2014-06-09 14:50:00,27.99,28.0,27.98,27.99,77800.0,21.1914,21.199,21.1838,21.1914,77800.0
2014-06-09 14:55:00,27.99,28.02,27.98,28.0,229800.0,21.1914,21.2141,21.1838,21.199,229800.0
2014-06-09 15:00:00,28.0,28.01,27.98,27.98,190400.0,21.199,21.2066,21.1838,21.1838,190400.0
2014-06-09 15:05:00,27.98,27.98,27.93,27.94,296000.0,21.1838,21.1838,21.146,21.1536,296000.0
2014-06-09 15:10:00,27.94,27.95,27.9,27.9,275500.0,21.1536,21.1611,21.1233,21.1233,275500.0
2014-06-09 15:15:00,27.9,27.95,27.9,27.93,481600.0,21.1233,21.1611,21.1233,21.146,481600.0
2014-06-09 15:20:00,27.93,27.94,27.91,27.94,350900.0,21.146,21.1536,21.1308,21.1536,350900.0
2014-06-09 15:25:00,27.94,27.97,27.93,27.94,367600.0,21.1536,21.1763,21.146,21.1536,367600.0
2014-06-09 15:30:00,27.93,27.94,27.91,27.92,416400.0,21.146,21.1536,21.1308,21.1384,416400.0
2014-06-09 15:35:00,27.92,27.92,27.84,27.85,988000.0,21.1384,21.1384,21.0779,21.0854,988000.0
2014-06-09 15:40:00,27.84,27.88,27.83,27.87,877000.0,21.0779,21.1081,21.0703,21.1006,877000.0
2014-06-09 15:45:00,27.86,27.89,27.85,27.88,1098100.0,21.093,21.1157,21.0854,21.1081,1098100.0
2014-06-09 15:50:00,27.88,27.92,27.86,27.87,1967700.0,21.1081,21.1384,21.093,21.1006,1967700.0
2014-06-09 15:55:00,27.87,27.91,27.86,27.91,2391600.0,21.1006,21.1308,21.093,21.1308,2391600.0
2014-06-10 09:30:00,27.84,27.89,27.72,27.87,1147500.0,21.0779,21.1157,20.987,21.1006,1147500.0
2014-06-10 09:35:00,27.86,27.93,27.82,27.92,672700.0,21.093,21.146,21.0627,21.1384,672700.0
2014-06-10 09:40:00,27.93,28.04,27.92,28.01,789100.0,21.146,21.2293,21.1384,21.2066,789100.0
2014-06-10 09:45:00,28.0,28.18,28.0,28.18,763500.0,21.199,21.3353,21.199,21.3353,763500.0
2014-06-10 09:50:00,28.17,28.19,28.11,28.19,330000.0,21.3277,21.3428,21.2823,21.3428,330000.0
2014-06-10 09:55:00,28.18,28.2,28.15,28.18,587500.0,21.3353,21.3504,21.3126,21.3353,587500.0
2014-06-10 10:00:00,28.18,28.2,28.14,28.15,405300.0,21.3353,21.3504,21.305,21.3126,405300.0
2014-06-10 10:05:00,28.15,28.19,28.14,28.16,458200.0,21.3126,21.3428,21.305,21.3201,458200.0
2014-06-10 10:10:00,28.16,28.18,28.13,28.18,334200.0,21.3201,21.3353,21.2974,21.3353,334200.0
2014-06-10 10:15:00,28.17,28.24,28.16,28.19,649200.0,21.3277,21.3807,21.3201,21.3428,649200.0
2014-06-10 10:20:00,28.19,28.28,28.17,28.27,515700.0,21.3428,21.411,21.3277,21.4034,515700.0
2014-06-10 10:25:00,28.27,28.28,28.22,28.28,500000.0,21.4034,21.411,21.3656,21.411,500000.0
2014-06-10 10:30:00,28.28,28.33,28.27,28.31,880700.0,21.411,21.4488,21.4034,21.4337,880700.0
2014-06-10 10:35:00,28.32,28.32,28.25,28.25,583500.0,21.4413,21.4413,21.3883,21.3883,583500.0
2014-06-10 10:40:00,28.26,28.26,28.24,28.26,514800.0,21.3958,21.3958,21.3807,21.3958,514800.0
2014-06-10 10:45:00,28.26,28.27,28.26,28.27,243800.0,21.3958,21.4034,21.3958,21.4034,243800.0
2014-06-10 10:50:00,28.27,28.27,28.24,28.26,227300.0,21.4034,21.4034,21.3807,21.3958,227300.0
2014-06-10 10:55:00,28.25,28.26,28.25,28.25,110900.0,21.3883,21.3958,21.3883,21.3883,110900.0
2014-06-10 11:00:00,28.26,28.3,28.25,28.29,340500.0,21.3958,21.4261,21.3883,21.4185,340500.0
2014-06-10 11:05:00,28.29,28.29,28.28,28.29,151800.0,21.4185,21.4185,21.411,21.4185,151800.0
2014-06-10 11:10:00,28.29,28.29,28.27,28.27,317600.0,21.4185,21.4185,21.4034,21.4034,317600.0
2014-06-10 11:15:00,28.27,28.28,28.23,28.24,297000.0,21.4034,21.411,21.3731,21.3807,297000.0
2014-06-10 11:20:00,28.23,28.24,28.21,28.23,323500.0,21.3731,21.3807,21.358,21.3731,323500.0
2014-06-10 11:25:00,28.24,28.28,28.23,28.27,253800.0,21.3807,21.411,21.3731,21.4034,253800.0
2014-06-10 11:30:00,28.27,28.28,28.25,28.27,267500.0,21.4034,21.411,21.3883,21.4034,267500.0
2014-06-10 11:35:00,28.27,28.27,28.24,28.26,251700.0,21.4034,21.4034,21.3807,21.3958,251700.0
2014-06-10 11:40:00,28.27,28.27,28.24,28.25,370200.0,21.4034,21.4034,21.3807,21.3883,370200.0
2014-06-10 11:45:00,28.26,28.26,28.25,28.26,130800.0,21.3958,21.3958,21.3883,21.3958,130800.0
2014-06-10 11:50:00,28.26,28.27,28.25,28.25,230300.0,21.3958,21.4034,21.3883,21.3883,230300.0
2014-06-10 11:55:00,28.25,28.26,28.25,28.25,90500.0,21.3883,21.3958,21.3883,21.3883,90500.0
2014-06-10 12:00:00,28.26,28.28,28.25,28.28,281700.0,21.3958,21.411,21.3883,21.411,281700.0
2014-06-10 12:05:00,28.28,28.28,28.23,28.23,3174100.0,21.411,21.411,21.3731,21.3731,3174100.0
2014-06-10 12:10:00,28.23,28.24,28.19,28.23,528700.0,21.3731,21.3807,21.3428,21.3731,528700.0
2014-06-10 12:15:00,28.23,28.25,28.22,28.25,253500.0,21.3731,21.3883,21.3656,21.3883,253500.0
2014-06-10 12:20:00,28.24,28.27,28.24,28.27,135100.0,21.3807,21.4034,21.3807,21.4034,135100.0
2014-06-10 12:25:00,28.27,28.29,28.26,28.26,200800.0,21.4034,21.4185,21.3958,21.3958,200800.0
2014-06-10 12:30:00,28.27,28.28,28.22,28.22,346600.0,21.4034,21.411,21.3656,21.3656,346600.0
2014-06-10 12:35:00,28.23,28.23,28.2,28.21,207300.0,21.3731,21.3731,21.3504,21.358,207300.0
2014-06-10 12:40:00,28.21,28.21,28.17,28.17,318600.0,21.358,21.358,21.3277,21.3277,318600.0
2014-06-10 12:45:00,28.18,28.18,28.16,28.16,216400.0,21.3353,21.3353,21.3201,21.3201,216400.0
2014-06-10 12:50:00,28.17,28.18,28.14,28.17,505500.0,21.3277,21.3353,21.305,21.3277,505500.0
2014-06-10 12:55:00,28.17,28.17,28.13,28.14,206900.0,21.3277,21.3277,21.2974,21.305,206900.0
2014-06-10 13:00:00,28.14,28.16,28.14,28.14,199800.0,21.305,21.3201,21.305,21.305,199800.0
2014-06-10 13:05:00,28.15,28.15,28.1,28.1,978500.0,21.3126,21.3126,21.2747,21.2747,978500.0
2014-06-10 13:10:00,28.1,28.11,28.08,28.1,747400.0,21.2747,21.2823,21.2596,21.2747,747400.0
2014-06-10 13:15:00,28.1,28.15,28.09,28.15,565500.0,21.2747,21.3126,21.2671,21.3126,565500.0
2014-06-10 13:20:00,28.15,28.18,28.14,28.18,181500.0,21.3126,21.3353,21.305,21.3353,181500.0
2014-06-10 13:25:00,28.18,28.2,28.17,28.2,135000.0,21.3353,21.3504,21.3277,21.3504,135000.0
2014-06-10 13:30:00,28.19,28.22,28.19,28.22,131700.0,21.3428,21.3656,21.3428,21.3656,131700.0
2014-06-10 13:35:00,28.22,28.25,28.21,28.24,648700.0,21.3656,21.3883,21.358,21.3807,648700.0
2014-06-10 13:40:00,28.24,28.24,28.22,28.23,112000.0,21.3807,21.3807,21.3656,21.3731,112000.0
2014-06-10 13:45:00,28.23,28.23,28.2,28.22,400700.0,21.3731,21.3731,21.3504,21.3656,400700.0
2014-06-10 13:50:00,28.23,28.27,28.22,28.27,254000.0,21.3731,21.4034,21.3656,21.4034,254000.0
2014-06-10 13:55:00,28.27,28.29,28.26,28.28,158300.0,21.4034,21.4185,21.3958,21.411,158300.0
2014-06-10 14:00:00,28.28,28.29,28.27,28.29,140200.0,21.411,21.4185,21.4034,21.4185,140200.0
2014-06-10 14:05:00,28.29,28.29,28.28,28.29,61300.0,21.4185,21.4185,21.411,21.4185,61300.0
2014-06-10 14:10:00,28.29,28.3,28.28,28.29,130100.0,21.4185,21.4261,21.411,21.4185,130100.0
2014-06-10 14:15:00,28.29,28.3,28.26,28.28,230800.0,21.4185,21.4261,21.3958,21.411,230800.0
2014-06-10 14:20:00,28.29,28.3,28.28,28.29,144100.0,21.4185,21.4261,21.411,21.4185,144100.0
2014-06-10 14:25:00,28.29,28.3,28.29,28.3,88800.0,21.4185,21.4261,21.4185,21.4261,88800.0
2014-06-10 14:30:00,28.3,28.3,28.28,28.28,125800.0,21.4261,21.4261,21.411,21.411,125800.0
2014-06-10 14:35:00,28.28,28.29,28.27,28.27,163800.0,21.411,21.4185,21.4034,21.4034,163800.0
2014-06-10 14:40:00,28.28,28.28,28.26,28.26,289600.0,21.411,21.411,21.3958,21.3958,289600.0
2014-06-10 14:45:00,28.27,28.28,28.26,28.28,134800.0,21.4034,21.411,21.3958,21.411,134800.0
2014-06-10 14:50:00,28.28,28.28,28.27,28.27,103400.0,21.411,21.411,21.4034,21.4034,103400.0
2014-06-10 14:55:00,28.27,28.28,28.24,28.24,243700.0,21.4034,21.411,21.3807,21.3807,243700.0
2014-06-10 15:00:00,28.25,28.26,28.24,28.26,147100.0,21.3883,21.3958,21.3807,21.3958,147100.0
2014-06-10 15:05:00,28.26,28.26,28.25,28.26,116900.0,21.3958,21.3958,21.3883,21.3958,116900.0
2014-06-10 15:10:00,28.26,28.26,28.25,28.26,135300.0,21.3958,21.3958,21.3883,21.3958,135300.0
2014-06-10 15:15:00,28.26,28.26,28.25,28.26,156100.0,21.3958,21.3958,21.3883,21.3958,156100.0
2014-06-10 15:20:00,28.26,28.27,28.25,28.27,236300.0,21.3958,21.4034,21.3883,21.4034,236300.0
2014-06-10 15:25:00,28.26,28.27,28.25,28.25,276500.0,21.3958,21.4034,21.3883,21.3883,276500.0
2014-06-10 15:30:00,28.25,28.28,28.25,28.28,298600.0,21.3883,21.411,21.3883,21.411,298600.0
2014-06-10 15:35:00,28.27,28.29,28.26,28.27,905500.0,21.4034,21.4185,21.3958,21.4034,905500.0
2014-06-10 15:40:00,28.28,28.28,28.27,28.28,148100.0,21.411,21.411,21.4034,21.411,148100.0
2014-06-10 15:45:00,28.27,28.27,28.24,28.25,229700.0,21.4034,21.4034,21.3807,21.3883,229700.0
2014-06-10 15:50:00,28.25,28.25,28.24,28.25,344000.0,21.3883,21.3883,21.3807,21.3883,344000.0
2014-06-10 15:55:00,28.24,28.25,28.22,28.23,1491100.0,21.3807,21.3883,21.3656,21.3731,1491100.0
2014-06-11 09:30:00,28.17,28.19,28.05,28.05,860400.0,21.3277,21.3428,21.2368,21.2368,860400.0
2014-06-11 09:35:00,28.05,28.21,28.05,28.2,600200.0,21.2368,21.358,21.2368,21.3504,600200.0
2014-06-11 09:40:00,28.21,28.21,28.14,28.19,389400.0,21.358,21.358,21.305,21.3428,389400.0
2014-06-11 09:45:00,28.18,28.19,28.13,28.13,346700.0,21.3353,21.3428,21.2974,21.2974,346700.0
2014-06-11 09:50:00,28.13,28.18,28.11,28.13,273300.0,21.2974,21.3353,21.2823,21.2974,273300.0
2014-06-11 09:55:00,28.12,28.13,28.01,28.02,665700.0,21.2898,21.2974,21.2066,21.2141,665700.0
2014-06-11 10:00:00,28.02,28.09,27.95,28.05,739700.0,21.2141,21.2671,21.1611,21.2368,739700.0
2014-06-11 10:05:00,28.05,28.06,28.01,28.02,874700.0,21.2368,21.2444,21.2066,21.2141,874700.0
2014-06-11 10:10:00,28.03,28.03,27.97,28.0,480800.0,21.2217,21.2217,21.1763,21.199,480800.0
2014-06-11 10:15:00,28.0,28.01,27.98,27.99,361400.0,21.199,21.2066,21.1838,21.1914,361400.0
2014-06-11 10:20:00,28.0,28.01,27.98,27.98,366300.0,21.199,21.2066,21.1838,21.1838,366300.0
2014-06-11 10:25:00,27.98,27.99,27.96,27.96,415900.0,21.1838,21.1914,21.1687,21.1687,415900.0
2014-06-11 10:30:00,27.96,27.96,27.88,27.88,748800.0,21.1687,21.1687,21.1081,21.1081,748800.0
2014-06-11 10:35:00,27.89,27.89,27.86,27.86,351600.0,21.1157,21.1157,21.093,21.093,351600.0
2014-06-11 10:40:00,27.86,27.91,27.83,27.89,520600.0,21.093,21.1308,21.0703,21.1157,520600.0
2014-06-11 10:45:00,27.89,27.9,27.88,27.89,383800.0,21.1157,21.1233,21.1081,21.1157,383800.0
2014-06-11 10:50:00,27.89,27.9,27.88,27.89,372400.0,21.1157,21.1233,21.1081,21.1157,372400.0
2014-06-11 10:55:00,27.89,27.89,27.8,27.81,540500.0,21.1157,21.1157,21.0476,21.0551,540500.0
2014-06-11 11:00:00,27.81,27.84,27.8,27.83,331600.0,21.0551,21.0779,21.0476,21.0703,331600.0
2014-06-11 11:05:00,27.83,27.86,27.8,27.85,754200.0,21.0703,21.093,21.0476,21.0854,754200.0
2014-06-11 11:10:00,27.85,27.88,27.85,27.87,295800.0,21.0854,21.1081,21.0854,21.1006,295800.0
2014-06-11 11:15:00,27.86,27.87,27.85,27.87,164700.0,21.093,21.1006,21.0854,21.1006,164700.0
2014-06-11 11:20:00,27.87,27.88,27.86,27.87,204800.0,21.1006,21.1081,21.093,21.1006,204800.0
2014-06-11 11:25:00,27.88,27.9,27.87,27.88,320700.0,21.1081,21.1233,21.1006,21.1081,320700.0
2014-06-11 11:30:00,27.88,27.9,27.88,27.89,183200.0,21.1081,21.1233,21.1081,21.1157,183200.0
2014-06-11 11:35:00,27.88,27.89,27.86,27.87,155200.0,21.1081,21.1157,21.093,21.1006,155200.0
2014-06-11 11:40:00,27.86,27.88,27.85,27.85,197900.0,21.093,21.1081,21.0854,21.0854,197900.0
2014-06-11 11:45:00,27.85,27.9,27.85,27.89,169400.0,21.0854,21.1233,21.0854,21.1157,169400.0
2014-06-11 11:50:00,27.89,27.92,27.88,27.92,218300.0,21.1157,21.1384,21.1081,21.1384,218300.0
2014-06-11 11:55:00,27.92,27.94,27.9,27.93,219600.0,21.1384,21.1536,21.1233,21.146,219600.0
2014-06-11 12:00:00,27.92,27.93,27.91,27.92,119100.0,21.1384,21.146,21.1308,21.1384,119100.0
2014-06-11 12:05:00,27.92,27.93,27.91,27.93,143900.0,21.1384,21.146,21.1308,21.146,143900.0
2014-06-11 12:10:00,27.93,27.95,27.92,27.95,114000.0,21.146,21.1611,21.1384,21.1611,114000.0
2014-06-11 12:15:00,27.95,27.96,27.94,27.96,106600.0,21.1611,21.1687,21.1536,21.1687,106600.0
2014-06-11 12:20:00,27.96,27.96,27.95,27.95,85400.0,21.1687,21.1687,21.1611,21.1611,85400.0
2014-06-11 12:25:00,27.95,27.99,27.95,27.99,259000.0,21.1611,21.1914,21.1611,21.1914,259000.0
2014-06-11 12:30:00,27.99,28.01,27.96,28.0,408600.0,21.1914,21.2066,21.1687,21.199,408600.0
2014-06-11 12:35:00,28.0,28.03,27.99,28.01,440400.0,21.199,21.2217,21.1914,21.2066,440400.0
2014-06-11 12:40:00,28.0,28.01,27.98,27.99,126400.0,21.199,21.2066,21.1838,21.1914,126400.0
2014-06-11 12:45:00,27.99,27.99,27.98,27.99,60100.0,21.1914,21.1914,21.1838,21.1914,60100.0
2014-06-11 12:50:00,27.98,27.99,27.98,27.99,47000.0,21.1838,21.1914,21.1838,21.1914,47000.0
2014-06-11 12:55:00,27.99,28.0,27.98,27.99,123600.0,21.1914,21.199,21.1838,21.1914,123600.0
2014-06-11 13:00:00,27.99,27.99,27.93,27.93,179400.0,21.1914,21.1914,21.146,21.146,179400.0
2014-06-11 13:05:00,27.93,27.94,27.9,27.9,330400.0,21.146,21.1536,21.1233,21.1233,330400.0
2014-06-11 13:10:00,27.9,27.91,27.89,27.89,210600.0,21.1233,21.1308,21.1157,21.1157,210600.0
2014-06-11 13:15:00,27.89,27.89,27.88,27.89,163800.0,21.1157,21.1157,21.1081,21.1157,163800.0
2014-06-11 13:20:00,27.89,27.89,27.88,27.88,67400.0,21.1157,21.1157,21.1081,21.1081,67400.0
2014-06-11 13:25:00,27.88,27.91,27.88,27.89,408000.0,21.1081,21.1308,21.1081,21.1157,408000.0
2014-06-11 13:30:00,27.89,27.9,27.88,27.88,189200.0,21.1157,21.1233,21.1081,21.1081,189200.0
2014-06-11 13:35:00,27.89,27.89,27.86,27.88,243100.0,21.1157,21.1157,21.093,21.1081,243100.0
2014-06-11 13:40:00,27.88,27.89,27.86,27.88,200100.0,21.1081,21.1157,21.093,21.1081,200100.0
2014-06-11 13:45:00,27.88,27.9,27.87,27.89,809300.0,21.1081,21.1233,21.1006,21.1157,809300.0
2014-06-11 13:50:00,27.89,27.9,27.86,27.87,285600.0,21.1157,21.1233,21.093,21.1006,285600.0
2014-06-11 13:55:00,27.88,27.88,27.84,27.84,212400.0,21.1081,21.1081,21.0779,21.0779,212400.0
2014-06-11 14:00:00,27.84,27.87,27.84,27.85,142400.0,21.0779,21.1006,21.0779,21.0854,142400.0
2014-06-11 14:05:00,27.85,27.86,27.84,27.85,191400.0,21.0854,21.093,21.0779,21.0854,191400.0
2014-06-11 14:10:00,27.85,27.88,27.84,27.86,235800.0,21.0854,21.1081,21.0779,21.093,235800.0
2014-06-11 14:15:00,27.86,27.87,27.85,27.86,133100.0,21.093,21.1006,21.0854,21.093,133100.0
2014-06-11 14:20:00,27.85,27.86,27.81,27.82,247800.0,21.0854,21.093,21.0551,21.0627,247800.0
2014-06-11 14:25:00,27.83,27.89,27.82,27.87,181000.0,21.0703,21.1157,21.0627,21.1006,181000.0
2014-06-11 14:30:00,27.88,27.9,27.87,27.89,104700.0,21.1081,21.1233,21.1006,21.1157,104700.0
2014-06-11 14:35:00,27.9,27.9,27.88,27.89,146900.0,21.1233,21.1233,21.1081,21.1157,146900.0
2014-06-11 14:40:00,27.89,27.91,27.89,27.91,136100.0,21.1157,21.1308,21.1157,21.1308,136100.0
2014-06-11 14:45:00,27.91,27.94,27.9,27.92,176100.0,21.1308,21.1536,21.1233,21.1384,176100.0
2014-06-11 14:50:00,27.93,27.93,27.92,27.93,101300.0,21.146,21.146,21.1384,21.146,101300.0
2014-06-11 14:55:00,27.93,27.93,27.9,27.91,210700.0,21.146,21.146,21.1233,21.1308,210700.0
2014-06-11 15:00:00,27.91,27.94,27.9,27.93,200200.0,21.1308,21.1536,21.1233,21.146,200200.0
2014-06-11 15:05:00,27.93,27.94,27.92,27.94,144300.0,21.146,21.1536,21.1384,21.1536,144300.0
2014-06-11 15:10:00,27.94,27.94,27.91,27.92,229400.0,21.1536,21.1536,21.1308,21.1384,229400.0
2014-06-11 15:15:00,27.92,27.92,27.87,27.88,257800.0,21.1384,21.1384,21.1006,21.1081,257800.0
2014-06-11 15:20:00,27.87,27.92,27.87,27.92,343800.0,21.1006,21.1384,21.1006,21.1384,343800.0
2014-06-11 15:25:00,27.92,27.95,27.9,27.93,434100.0,21.1384,21.1611,21.1233,21.146,434100.0
2014-06-11 15:30:00,27.93,27.95,27.92,27.95,282500.0,21.146,21.1611,21.1384,21.1611,282500.0
2014-06-11 15:35:00,27.95,27.96,27.94,27.96,479900.0,21.1611,21.1687,21.1536,21.1687,479900.0
2014-06-11 15:40:00,27.96,27.96,27.93,27.95,366900.0,21.1687,21.1687,21.146,21.1611,366900.0
2014-06-11 15:45:00,27.94,27.95,27.92,27.93,477600.0,21.1536,21.1611,21.1384,21.146,477600.0
2014-06-11 15:50:00,27.93,27.93,27.91,27.91,419800.0,21.146,21.146,21.1308,21.1308,419800.0
2014-06-11 15:55:00,27.91,27.93,27.9,27.93,1122300.0,21.1308,21.146,21.1233,21.146,1122300.0
2014-06-12 09:30:00,27.86,27.99,27.8,27.92,726300.0,21.093,21.1914,21.0476,21.1384,726300.0
2014-06-12 09:35:00,27.93,28.04,27.92,28.02,575000.0,21.146,21.2293,21.1384,21.2141,575000.0
2014-06-12 09:40:00,28.02,28.04,27.99,27.99,397000.0,21.2141,21.2293,21.1914,21.1914,397000.0
2014-06-12 09:45:00,27.99,28.03,27.96,28.01,499600.0,21.1914,21.2217,21.1687,21.2066,499600.0
2014-06-12 09:50:00,28.02,28.05,28.01,28.03,166700.0,21.2141,21.2368,21.2066,21.2217,166700.0
2014-06-12 09:55:00,28.03,28.04,27.98,28.02,286600.0,21.2217,21.2293,21.1838,21.2141,286600.0
2014-06-12 10:00:00,28.03,28.07,28.03,28.05,427400.0,21.2217,21.252,21.2217,21.2368,427400.0
2014-06-12 10:05:00,28.06,28.1,28.05,28.05,271800.0,21.2444,21.2747,21.2368,21.2368,271800.0
2014-06-12 10:10:00,28.05,28.05,28.0,28.02,298300.0,21.2368,21.2368,21.199,21.2141,298300.0
2014-06-12 10:15:00,28.02,28.02,27.96,27.97,267600.0,21.2141,21.2141,21.1687,21.1763,267600.0
2014-06-12 10:20:00,27.97,27.98,27.86,27.86,448900.0,21.1763,21.1838,21.093,21.093,448900.0
2014-06-12 10:25:00,27.86,27.88,27.77,27.78,540400.0,21.093,21.1081,21.0249,21.0324,540400.0
2014-06-12 10:30:00,27.78,27.86,27.78,27.84,373800.0,21.0324,21.093,21.0324,21.0779,373800.0
2014-06-12 10:35:00,27.84,27.87,27.83,27.84,304100.0,21.0779,21.1006,21.0703,21.0779,304100.0
2014-06-12 10:40:00,27.85,27.85,27.81,27.85,265800.0,21.0854,21.0854,21.0551,21.0854,265800.0
2014-06-12 10:45:00,27.85,27.86,27.8,27.8,237600.0,21.0854,21.093,21.0476,21.0476,237600.0
2014-06-12 10:50:00,27.81,27.82,27.79,27.8,277000.0,21.0551,21.0627,21.04,21.0476,277000.0
2014-06-12 10:55:00,27.8,27.83,27.79,27.79,191400.0,21.0476,21.0703,21.04,21.04,191400.0
2014-06-12 11:00:00,27.8,27.83,27.78,27.82,199000.0,21.0476,21.0703,21.0324,21.0627,199000.0
2014-06-12 11:05:00,27.82,27.86,27.82,27.83,228400.0,21.0627,21.093,21.0627,21.0703,228400.0
2014-06-12 11:10:00,27.83,27.86,27.82,27.83,250300.0,21.0703,21.093,21.0627,21.0703,250300.0
2014-06-12 11:15:00,27.84,27.85,27.82,27.84,162800.0,21.0779,21.0854,21.0627,21.0779,162800.0
2014-06-12 11:20:00,27.85,27.86,27.84,27.86,122200.0,21.0854,21.093,21.0779,21.093,122200.0
2014-06-12 11:25:00,27.86,27.87,27.84,27.86,190600.0,21.093,21.1006,21.0779,21.093,190600.0
2014-06-12 11:30:00,27.86,27.87,27.86,27.87,72600.0,21.093,21.1006,21.093,21.1006,72600.0
2014-06-12 11:35:00,27.87,27.89,27.86,27.89,133200.0,21.1006,21.1157,21.093,21.1157,133200.0
2014-06-12 11:40:00,27.89,27.9,27.87,27.87,149800.0,21.1157,21.1233,21.1006,21.1006,149800.0
2014-06-12 11:45:00,27.88,27.88,27.85,27.87,253500.0,21.1081,21.1081,21.0854,21.1006,253500.0
2014-06-12 11:50:00,27.86,27.87,27.82,27.86,229600.0,21.093,21.1006,21.0627,21.093,229600.0
2014-06-12 11:55:00,27.86,27.87,27.84,27.84,160400.0,21.093,21.1006,21.0779,21.0779,160400.0
2014-06-12 12:00:00,27.85,27.87,27.83,27.86,320100.0,21.0854,21.1006,21.0703,21.093,320100.0
2014-06-12 12:05:00,27.86,27.89,27.86,27.88,199000.0,21.093,21.1157,21.093,21.1081,199000.0
2014-06-12 12:10:00,27.89,27.92,27.88,27.92,194000.0,21.1157,21.1384,21.1081,21.1384,194000.0
2014-06-12 12:15:00,27.91,27.92,27.86,27.86,309200.0,21.1308,21.1384,21.093,21.093,309200.0
2014-06-12 12:20:00,27.86,27.86,27.84,27.84,141700.0,21.093,21.093,21.0779,21.0779,141700.0
2014-06-12 12:25:00,27.84,27.89,27.84,27.88,228300.0,21.0779,21.1157,21.0779,21.1081,228300.0
2014-06-12 12:30:00,27.89,27.9,27.88,27.89,63200.0,21.1157,21.1233,21.1081,21.1157,63200.0
2014-06-12 12:35:00,27.9,27.9,27.89,27.89,66100.0,21.1233,21.1233,21.1157,21.1157,66100.0
2014-06-12 12:40:00,27.89,27.9,27.87,27.88,135000.0,21.1157,21.1233,21.1006,21.1081,135000.0
2014-06-12 12:45:00,27.88,27.89,27.88,27.89,72000.0,21.1081,21.1157,21.1081,21.1157,72000.0
2014-06-12 12:50:00,27.88,27.89,27.85,27.87,208800.0,21.1081,21.1157,21.0854,21.1006,208800.0
2014-06-12 12:55:00,27.87,27.9,27.86,27.9,129700.0,21.1006,21.1233,21.093,21.1233,129700.0
2014-06-12 13:00:00,27.89,27.9,27.86,27.86,140700.0,21.1157,21.1233,21.093,21.093,140700.0
2014-06-12 13:05:00,27.86,27.86,27.83,27.85,133400.0,21.093,21.093,21.0703,21.0854,133400.0
2014-06-12 13:10:00,27.86,27.86,27.81,27.81,104600.0,21.093,21.093,21.0551,21.0551,104600.0
2014-06-12 13:15:00,27.81,27.83,27.8,27.8,197000.0,21.0551,21.0703,21.0476,21.0476,197000.0
2014-06-12 13:20:00,27.8,27.83,27.8,27.83,141400.0,21.0476,21.0703,21.0476,21.0703,141400.0
2014-06-12 13:25:00,27.83,27.84,27.79,27.8,237500.0,21.0703,21.0779,21.04,21.0476,237500.0
2014-06-12 13:30:00,27.79,27.82,27.79,27.81,130600.0,21.04,21.0627,21.04,21.0551,130600.0
2014-06-12 13:35:00,27.81,27.82,27.8,27.82,154100.0,21.0551,21.0627,21.0476,21.0627,154100.0
2014-06-12 13:40:00,27.82,27.84,27.81,27.84,137900.0,21.0627,21.0779,21.0551,21.0779,137900.0
2014-06-12 13:45:00,27.84,27.84,27.81,27.84,166100.0,21.0779,21.0779,21.0551,21.0779,166100.0
2014-06-12 13:50:00,27.84,27.85,27.82,27.83,161700.0,21.0779,21.0854,21.0627,21.0703,161700.0
2014-06-12 13:55:00,27.83,27.85,27.82,27.83,193800.0,21.0703,21.0854,21.0627,21.0703,193800.0
2014-06-12 14:00:00,27.83,27.84,27.81,27.84,139600.0,21.0703,21.0779,21.0551,21.0779,139600.0
2014-06-12 14:05:00,27.84,27.84,27.81,27.82,253700.0,21.0779,21.0779,21.0551,21.0627,253700.0
2014-06-12 14:10:00,27.82,27.87,27.81,27.86,217100.0,21.0627,21.1006,21.0551,21.093,217100.0
2014-06-12 14:15:00,27.85,27.88,27.85,27.87,220200.0,21.0854,21.1081,21.0854,21.1006,220200.0
2014-06-12 14:20:00,27.88,27.88,27.85,27.87,187700.0,21.1081,21.1081,21.0854,21.1006,187700.0
2014-06-12 14:25:00,27.87,27.88,27.86,27.87,161400.0,21.1006,21.1081,21.093,21.1006,161400.0
2014-06-12 14:30:00,27.87,27.87,27.84,27.84,277600.0,21.1006,21.1006,21.0779,21.0779,277600.0
2014-06-12 14:35:00,27.84,27.85,27.82,27.82,236200.0,21.0779,21.0854,21.0627,21.0627,236200.0
2014-06-12 14:40:00,27.83,27.83,27.82,27.82,137800.0,21.0703,21.0703,21.0627,21.0627,137800.0
2014-06-12 14:45:00,27.82,27.86,27.82,27.85,232400.0,21.0627,21.093,21.0627,21.0854,232400.0
2014-06-12 14:50:00,27.85,27.85,27.84,27.84,58400.0,21.0854,21.0854,21.0779,21.0779,58400.0
2014-06-12 14:55:00,27.85,27.85,27.83,27.83,139700.0,21.0854,21.0854,21.0703,21.0703,139700.0
2014-06-12 15:00:00,27.84,27.85,27.83,27.85,175700.0,21.0779,21.0854,21.0703,21.0854,175700.0
2014-06-12 15:05:00,27.85,27.86,27.84,27.84,180000.0,21.0854,21.093,21.0779,21.0779,180000.0
2014-06-12 15:10:00,27.84,27.85,27.82,27.83,187600.0,21.0779,21.0854,21.0627,21.0703,187600.0
2014-06-12 15:15:00,27.84,27.86,27.84,27.86,153000.0,21.0779,21.093,21.0779,21.093,153000.0
2014-06-12 15:20:00,27.86,27.89,27.85,27.89,226300.0,21.093,21.1157,21.0854,21.1157,226300.0
2014-06-12 15:25:00,27.89,27.89,27.86,27.87,370300.0,21.1157,21.1157,21.093,21.1006,370300.0
2014-06-12 15:30:00,27.87,27.89,27.86,27.89,207800.0,21.1006,21.1157,21.093,21.1157,207800.0
2014-06-12 15:35:00,27.89,27.89,27.83,27.84,253000.0,21.1157,21.1157,21.0703,21.0779,253000.0
2014-06-12 15:40:00,27.84,27.9,27.83,27.9,468400.0,21.0779,21.1233,21.0703,21.1233,468400.0
2014-06-12 15:45:00,27.9,27.93,27.89,27.9,533800.0,21.1233,21.146,21.1157,21.1233,533800.0
2014-06-12 15:50:00,27.91,27.94,27.91,27.94,565600.0,21.1308,21.1536,21.1308,21.1536,565600.0
2014-06-12 15:55:00,27.94,27.96,27.93,27.96,1328700.0,21.1536,21.1687,21.146,21.1687,1328700.0
2014-06-13 09:30:00,29.74,30.06,29.64,29.8,11268800.0,22.5164,22.7586,22.4406,22.5618,11268800.0
2014-06-13 09:35:00,29.79,29.87,29.73,29.74,3480700.0,22.5542,22.6148,22.5088,22.5164,3480700.0
2014-06-13 09:40:00,29.75,29.85,29.71,29.77,2579100.0,22.5239,22.5996,22.4936,22.5391,2579100.0
2014-06-13 09:45:00,29.78,29.79,29.65,29.7,2152500.0,22.5466,22.5542,22.4482,22.4861,2152500.0
2014-06-13 09:50:00,29.69,29.77,29.68,29.71,2070800.0,22.4785,22.5391,22.4709,22.4936,2070800.0
2014-06-13 09:55:00,29.71,29.77,29.61,29.74,2142700.0,22.4936,22.5391,22.4179,22.5164,2142700.0
2014-06-13 10:00:00,29.74,29.84,29.72,29.78,2588900.0,22.5164,22.5921,22.5012,22.5466,2588900.0
2014-06-13 10:05:00,29.79,29.8,29.69,29.69,2049800.0,22.5542,22.5618,22.4785,22.4785,2049800.0
2014-06-13 10:10:00,29.7,29.74,29.62,29.63,1562900.0,22.4861,22.5164,22.4255,22.4331,1562900.0
2014-06-13 10:15:00,29.63,29.68,29.56,29.66,3178500.0,22.4331,22.4709,22.3801,22.4558,3178500.0
2014-06-13 10:20:00,29.67,29.78,29.66,29.77,1932400.0,22.4634,22.5466,22.4558,22.5391,1932400.0
2014-06-13 10:25:00,29.78,29.87,29.75,29.85,2151100.0,22.5466,22.6148,22.5239,22.5996,2151100.0
2014-06-13 10:30:00,29.85,29.88,29.72,29.84,3799400.0,22.5996,22.6223,22.5012,22.5921,3799400.0
2014-06-13 10:35:00,29.83,29.88,29.75,29.79,2311100.0,22.5845,22.6223,22.5239,22.5542,2311100.0
2014-06-13 10:40:00,29.78,29.81,29.73,29.75,1562800.0,22.5466,22.5694,22.5088,22.5239,1562800.0
2014-06-13 10:45:00,29.75,29.77,29.7,29.73,1237100.0,22.5239,22.5391,22.4861,22.5088,1237100.0
2014-06-13 10:50:00,29.74,29.8,29.73,29.8,1235000.0,22.5164,22.5618,22.5088,22.5618,1235000.0
2014-06-13 10:55:00,29.8,29.81,29.75,29.76,1796900.0,22.5618,22.5694,22.5239,22.5315,1796900.0
2014-06-13 11:00:00,29.76,29.85,29.75,29.85,1599400.0,22.5315,22.5996,22.5239,22.5996,1599400.0
2014-06-13 11:05:00,29.84,29.93,29.84,29.92,2016300.0,22.5921,22.6602,22.5921,22.6526,2016300.0
2014-06-13 11:10:00,29.92,29.92,29.86,29.87,885900.0,22.6526,22.6526,22.6072,22.6148,885900.0
2014-06-13 11:15:00,29.88,29.92,29.87,29.92,897600.0,22.6223,22.6526,22.6148,22.6526,897600.0
2014-06-13 11:20:00,29.91,29.93,29.88,29.92,1351300.0,22.6451,22.6602,22.6223,22.6526,1351300.0
2014-06-13 11:25:00,29.92,29.99,29.92,29.96,1141800.0,22.6526,22.7056,22.6526,22.6829,1141800.0
2014-06-13 11:30:00,29.96,30.0,29.96,29.98,1913000.0,22.6829,22.7132,22.6829,22.6981,1913000.0
2014-06-13 11:35:00,29.98,30.03,29.9,29.92,2922000.0,22.6981,22.7359,22.6375,22.6526,2922000.0
2014-06-13 11:40:00,29.91,29.95,29.87,29.87,697700.0,22.6451,22.6753,22.6148,22.6148,697700.0
2014-06-13 11:45:00,29.88,29.92,29.87,29.91,702100.0,22.6223,22.6526,22.6148,22.6451,702100.0
2014-06-13 11:50:00,29.92,30.0,29.91,29.98,1379300.0,22.6526,22.7132,22.6451,22.6981,1379300.0
2014-06-13 11:55:00,29.99,29.99,29.94,29.95,598600.0,22.7056,22.7056,22.6678,22.6753,598600.0
2014-06-13 12:00:00,29.95,29.99,29.94,29.96,410700.0,22.6753,22.7056,22.6678,22.6829,410700.0
2014-06-13 12:05:00,29.96,29.98,29.94,29.97,799900.0,22.6829,22.6981,22.6678,22.6905,799900.0
2014-06-13 12:10:00,29.96,30.0,29.96,29.97,1198700.0,22.6829,22.7132,22.6829,22.6905,1198700.0
2014-06-13 12:15:00,29.97,29.98,29.97,29.97,308700.0,22.6905,22.6981,22.6905,22.6905,308700.0
2014-06-13 12:20:00,29.97,30.03,29.96,29.99,2292600.0,22.6905,22.7359,22.6829,22.7056,2292600.0
2014-06-13 12:25:00,29.99,30.03,29.98,30.0,1064100.0,22.7056,22.7359,22.6981,22.7132,1064100.0
2014-06-13 12:30:00,30.0,30.01,29.94,29.96,843300.0,22.7132,22.7208,22.6678,22.6829,843300.0
2014-06-13 12:35:00,29.96,29.96,29.84,29.85,771900.0,22.6829,22.6829,22.5921,22.5996,771900.0
2014-06-13 12:40:00,29.84,29.88,29.82,29.87,878100.0,22.5921,22.6223,22.5769,22.6148,878100.0
2014-06-13 12:45:00,29.87,29.9,29.86,29.88,927500.0,22.6148,22.6375,22.6072,22.6223,927500.0
2014-06-13 12:50:00,29.88,29.89,29.84,29.87,831600.0,22.6223,22.6299,22.5921,22.6148,831600.0
2014-06-13 12:55:00,29.86,29.89,29.86,29.86,444000.0,22.6072,22.6299,22.6072,22.6072,444000.0
2014-06-13 13:00:00,29.87,29.9,29.86,29.88,767100.0,22.6148,22.6375,22.6072,22.6223,767100.0
2014-06-13 13:05:00,29.88,29.88,29.8,29.83,758900.0,22.6223,22.6223,22.5618,22.5845,758900.0
2014-06-13 13:10:00,29.83,29.86,29.83,29.85,650100.0,22.5845,22.6072,22.5845,22.5996,650100.0
2014-06-13 13:15:00,29.86,29.88,29.84,29.88,598000.0,22.6072,22.6223,22.5921,22.6223,598000.0
2014-06-13 13:20:00,29.88,29.89,29.84,29.86,478300.0,22.6223,22.6299,22.5921,22.6072,478300.0
2014-06-13 13:25:00,29.86,29.88,29.84,29.85,461900.0,22.6072,22.6223,22.5921,22.5996,461900.0
2014-06-13 13:30:00,29.85,29.89,29.84,29.89,646000.0,22.5996,22.6299,22.5921,22.6299,646000.0
2014-06-13 13:35:00,29.89,29.9,29.86,29.89,724400.0,22.6299,22.6375,22.6072,22.6299,724400.0
2014-06-13 13:40:00,29.89,29.89,29.85,29.86,403300.0,22.6299,22.6299,22.5996,22.6072,403300.0
2014-06-13 13:45:00,29.85,29.88,29.85,29.86,387900.0,22.5996,22.6223,22.5996,22.6072,387900.0
2014-06-13 13:50:00,29.87,29.89,29.86,29.88,659900.0,22.6148,22.6299,22.6072,22.6223,659900.0
2014-06-13 13:55:00,29.88,29.89,29.87,29.88,315100.0,22.6223,22.6299,22.6148,22.6223,315100.0
2014-06-13 14:00:00,29.88,29.89,29.86,29.87,403300.0,22.6223,22.6299,22.6072,22.6148,403300.0
2014-06-13 14:05:00,29.88,29.88,29.85,29.86,582900.0,22.6223,22.6223,22.5996,22.6072,582900.0
2014-06-13 14:10:00,29.87,29.87,29.84,29.85,371700.0,22.6148,22.6148,22.5921,22.5996,371700.0
2014-06-13 14:15:00,29.85,29.88,29.84,29.84,1905200.0,22.5996,22.6223,22.5921,22.5921,1905200.0
2014-06-13 14:20:00,29.85,29.87,29.78,29.79,1347800.0,22.5996,22.6148,22.5466,22.5542,1347800.0
2014-06-13 14:25:00,29.79,29.82,29.78,29.81,433500.0,22.5542,22.5769,22.5466,22.5694,433500.0
2014-06-13 14:30:00,29.81,29.84,29.8,29.8,462000.0,22.5694,22.5921,22.5618,22.5618,462000.0
2014-06-13 14:35:00,29.81,29.85,29.8,29.85,633900.0,22.5694,22.5996,22.5618,22.5996,633900.0
2014-06-13 14:40:00,29.85,29.85,29.82,29.85,519400.0,22.5996,22.5996,22.5769,22.5996,519400.0
2014-06-13 14:45:00,29.85,29.85,29.81,29.81,494800.0,22.5996,22.5996,22.5694,22.5694,494800.0
2014-06-13 14:50:00,29.82,29.82,29.77,29.77,458300.0,22.5769,22.5769,22.5391,22.5391,458300.0
2014-06-13 14:55:00,29.78,29.81,29.77,29.79,647400.0,22.5466,22.5694,22.5391,22.5542,647400.0
2014-06-13 15:00:00,29.8,29.82,29.79,29.82,418200.0,22.5618,22.5769,22.5542,22.5769,418200.0
2014-06-13 15:05:00,29.82,29.85,29.79,29.85,751000.0,22.5769,22.5996,22.5542,22.5996,751000.0
2014-06-13 15:10:00,29.85,29.86,29.81,29.83,606800.0,22.5996,22.6072,22.5694,22.5845,606800.0
2014-06-13 15:15:00,29.83,29.83,29.79,29.8,582400.0,22.5845,22.5845,22.5542,22.5618,582400.0
2014-06-13 15:20:00,29.8,29.82,29.78,29.8,730200.0,22.5618,22.5769,22.5466,22.5618,730200.0
2014-06-13 15:25:00,29.81,29.84,29.8,29.82,597500.0,22.5694,22.5921,22.5618,22.5769,597500.0
2014-06-13 15:30:00,29.81,29.82,29.79,29.8,825800.0,22.5694,22.5769,22.5542,22.5618,825800.0
2014-06-13 15:35:00,29.8,29.83,29.79,29.81,1293700.0,22.5618,22.5845,22.5542,22.5694,1293700.0
2014-06-13 15:40:00,29.81,29.82,29.75,29.76,847100.0,22.5694,22.5769,22.5239,22.5315,847100.0
2014-06-13 15:45:00,29.76,29.79,29.75,29.78,847400.0,22.5315,22.5542,22.5239,22.5466,847400.0
2014-06-13 15:50:00,29.78,29.86,29.78,29.86,1918400.0,22.5466,22.6072,22.5466,22.6072,1918400.0
2014-06-13 15:55:00,29.86,29.9,29.85,29.87,3175000.0,22.6072,22.6375,22.5996,22.6148,3175000.0
2014-06-16 09:30:00,29.68,29.88,29.67,29.87,2051300.0,22.4709,22.6223,22.4634,22.6148,2051300.0
2014-06-16 09:35:00,29.87,30.0,29.83,29.99,1407800.0,22.6148,22.7132,22.5845,22.7056,1407800.0
2014-06-16 09:40:00,30.0,30.12,29.99,30.06,1938800.0,22.7132,22.8041,22.7056,22.7586,1938800.0
2014-06-16 09:45:00,30.05,30.15,29.99,29.99,1172000.0,22.7511,22.8268,22.7056,22.7056,1172000.0
2014-06-16 09:50:00,30.0,30.01,29.89,30.0,1150800.0,22.7132,22.7208,22.6299,22.7132,1150800.0
2014-06-16 09:55:00,30.01,30.04,29.98,30.04,696900.0,22.7208,22.7435,22.6981,22.7435,696900.0
2014-06-16 10:00:00,30.04,30.05,30.0,30.04,741000.0,22.7435,22.7511,22.7132,22.7435,741000.0
2014-06-16 10:05:00,30.04,30.05,30.0,30.01,430400.0,22.7435,22.7511,22.7132,22.7208,430400.0
2014-06-16 10:10:00,30.01,30.05,30.01,30.02,292600.0,22.7208,22.7511,22.7208,22.7283,292600.0
2014-06-16 10:15:00,30.02,30.04,29.99,30.01,471600.0,22.7283,22.7435,22.7056,22.7208,471600.0
2014-06-16 10:20:00,30.01,30.04,30.01,30.03,302000.0,22.7208,22.7435,22.7208,22.7359,302000.0
2014-06-16 10:25:00,30.02,30.05,30.02,30.02,719600.0,22.7283,22.7511,22.7283,22.7283,719600.0
2014-06-16 10:30:00,30.02,30.05,30.01,30.02,415200.0,22.7283,22.7511,22.7208,22.7283,415200.0
2014-06-16 10:35:00,30.02,30.02,29.98,29.99,387000.0,22.7283,22.7283,22.6981,22.7056,387000.0
2014-06-16 10:40:00,29.99,30.01,29.97,30.0,535200.0,22.7056,22.7208,22.6905,22.7132,535200.0
2014-06-16 10:45:00,30.01,30.01,29.94,29.94,373300.0,22.7208,22.7208,22.6678,22.6678,373300.0
2014-06-16 10:50:00,29.94,30.0,29.93,29.99,295900.0,22.6678,22.7132,22.6602,22.7056,295900.0
2014-06-16 10:55:00,30.0,30.02,29.99,30.0,623400.0,22.7132,22.7283,22.7056,22.7132,623400.0
2014-06-16 11:00:00,30.0,30.05,30.0,30.03,378800.0,22.7132,22.7511,22.7132,22.7359,378800.0
2014-06-16 11:05:00,30.03,30.04,29.95,29.96,546600.0,22.7359,22.7435,22.6753,22.6829,546600.0
2014-06-16 11:10:00,29.97,30.04,29.96,30.04,379400.0,22.6905,22.7435,22.6829,22.7435,379400.0
2014-06-16 11:15:00,30.04,30.05,30.02,30.02,417100.0,22.7435,22.7511,22.7283,22.7283,417100.0
2014-06-16 11:20:00,30.02,30.03,29.96,29.99,387300.0,22.7283,22.7359,22.6829,22.7056,387300.0
2014-06-16 11:25:00,29.99,30.01,29.96,29.99,254900.0,22.7056,22.7208,22.6829,22.7056,254900.0
2014-06-16 11:30:00,29.99,29.99,29.92,29.92,258300.0,22.7056,22.7056,22.6526,22.6526,258300.0
2014-06-16 11:35:00,29.93,29.94,29.88,29.9,437700.0,22.6602,22.6678,22.6223,22.6375,437700.0
2014-06-16 11:40:00,29.89,29.9,29.86,29.86,291400.0,22.6299,22.6375,22.6072,22.6072,291400.0
2014-06-16 11:45:00,29.87,29.9,29.85,29.85,293000.0,22.6148,22.6375,22.5996,22.5996,293000.0
2014-06-16 11:50:00,29.85,29.86,29.81,29.83,482500.0,22.5996,22.6072,22.5694,22.5845,482500.0
2014-06-16 11:55:00,29.83,29.86,29.82,29.85,523700.0,22.5845,22.6072,22.5769,22.5996,523700.0
2014-06-16 12:00:00,29.85,29.9,29.85,29.89,205400.0,22.5996,22.6375,22.5996,22.6299,205400.0
2014-06-16 12:05:00,29.88,29.96,29.88,29.95,333900.0,22.6223,22.6829,22.6223,22.6753,333900.0
2014-06-16 12:10:00,29.94,30.0,29.94,29.99,267100.0,22.6678,22.7132,22.6678,22.7056,267100.0
2014-06-16 12:15:00,29.99,29.99,29.97,29.97,178300.0,22.7056,22.7056,22.6905,22.6905,178300.0
2014-06-16 12:20:00,29.98,30.03,29.97,30.01,349700.0,22.6981,22.7359,22.6905,22.7208,349700.0
2014-06-16 12:25:00,30.01,30.03,29.99,29.99,185000.0,22.7208,22.7359,22.7056,22.7056,185000.0
2014-06-16 12:30:00,30.0,30.01,29.95,29.98,275800.0,22.7132,22.7208,22.6753,22.6981,275800.0
2014-06-16 12:35:00,29.97,29.99,29.95,29.95,172900.0,22.6905,22.7056,22.6753,22.6753,172900.0
2014-06-16 12:40:00,29.95,29.96,29.9,29.9,323400.0,22.6753,22.6829,22.6375,22.6375,323400.0
2014-06-16 12:45:00,29.91,29.91,29.88,29.89,217100.0,22.6451,22.6451,22.6223,22.6299,217100.0
2014-06-16 12:50:00,29.89,29.95,29.89,29.95,198500.0,22.6299,22.6753,22.6299,22.6753,198500.0
2014-06-16 12:55:00,29.95,29.95,29.94,29.95,173900.0,22.6753,22.6753,22.6678,22.6753,173900.0
2014-06-16 13:00:00,29.95,29.95,29.94,29.95,169800.0,22.6753,22.6753,22.6678,22.6753,169800.0
2014-06-16 13:05:00,29.95,29.99,29.95,29.99,240600.0,22.6753,22.7056,22.6753,22.7056,240600.0
2014-06-16 13:10:00,29.99,30.0,29.98,30.0,202500.0,22.7056,22.7132,22.6981,22.7132,202500.0
2014-06-16 13:15:00,30.0,30.0,29.97,29.99,243300.0,22.7132,22.7132,22.6905,22.7056,243300.0
2014-06-16 13:20:00,29.99,30.0,29.97,29.98,161200.0,22.7056,22.7132,22.6905,22.6981,161200.0
2014-06-16 13:25:00,29.98,30.0,29.97,29.97,226300.0,22.6981,22.7132,22.6905,22.6905,226300.0
2014-06-16 13:30:00,29.97,30.0,29.97,30.0,332400.0,22.6905,22.7132,22.6905,22.7132,332400.0
2014-06-16 13:35:00,30.0,30.01,29.99,30.0,208400.0,22.7132,22.7208,22.7056,22.7132,208400.0
2014-06-16 13:40:00,30.0,30.01,30.0,30.0,78400.0,22.7132,22.7208,22.7132,22.7132,78400.0
2014-06-16 13:45:00,30.0,30.01,29.96,29.99,693900.0,22.7132,22.7208,22.6829,22.7056,693900.0
2014-06-16 13:50:00,29.99,30.01,29.95,29.95,225100.0,22.7056,22.7208,22.6753,22.6753,225100.0
2014-06-16 13:55:00,29.96,29.97,29.93,29.95,174200.0,22.6829,22.6905,22.6602,22.6753,174200.0
2014-06-16 14:00:00,29.95,29.96,29.94,29.96,108800.0,22.6753,22.6829,22.6678,22.6829,108800.0
2014-06-16 14:05:00,29.96,29.96,29.92,29.93,164700.0,22.6829,22.6829,22.6526,22.6602,164700.0
2014-06-16 14:10:00,29.93,29.93,29.92,29.92,86600.0,22.6602,22.6602,22.6526,22.6526,86600.0
2014-06-16 14:15:00,29.92,29.93,29.89,29.9,200100.0,22.6526,22.6602,22.6299,22.6375,200100.0
2014-06-16 14:20:00,29.9,29.94,29.89,29.94,276300.0,22.6375,22.6678,22.6299,22.6678,276300.0
2014-06-16 14:25:00,29.94,29.94,29.93,29.94,103000.0,22.6678,22.6678,22.6602,22.6678,103000.0
2014-06-16 14:30:00,29.94,29.97,29.93,29.95,323100.0,22.6678,22.6905,22.6602,22.6753,323100.0
2014-06-16 14:35:00,29.94,29.95,29.94,29.94,102500.0,22.6678,22.6753,22.6678,22.6678,102500.0
2014-06-16 14:40:00,29.95,29.96,29.94,29.96,161700.0,22.6753,22.6829,22.6678,22.6829,161700.0
2014-06-16 14:45:00,29.95,29.98,29.95,29.98,142300.0,22.6753,22.6981,22.6753,22.6981,142300.0
2014-06-16 14:50:00,29.98,29.98,29.96,29.96,221800.0,22.6981,22.6981,22.6829,22.6829,221800.0
2014-06-16 14:55:00,29.96,29.97,29.95,29.95,417800.0,22.6829,22.6905,22.6753,22.6753,417800.0
2014-06-16 15:00:00,29.96,29.96,29.9,29.92,692600.0,22.6829,22.6829,22.6375,22.6526,692600.0
2014-06-16 15:05:00,29.92,29.95,29.91,29.95,191900.0,22.6526,22.6753,22.6451,22.6753,191900.0
2014-06-16 15:10:00,29.95,29.96,29.93,29.93,262600.0,22.6753,22.6829,22.6602,22.6602,262600.0
2014-06-16 15:15:00,29.94,29.94,29.91,29.94,259700.0,22.6678,22.6678,22.6451,22.6678,259700.0
2014-06-16 15:20:00,29.94,29.97,29.93,29.95,433000.0,22.6678,22.6905,22.6602,22.6753,433000.0
2014-06-16 15:25:00,29.94,29.97,29.94,29.96,244700.0,22.6678,22.6905,22.6678,22.6829,244700.0
2014-06-16 15:30:00,29.97,29.98,29.96,29.98,503500.0,22.6905,22.6981,22.6829,22.6981,503500.0
2014-06-16 15:35:00,29.98,30.0,29.97,29.99,437100.0,22.6981,22.7132,22.6905,22.7056,437100.0
2014-06-16 15:40:00,29.99,30.0,29.97,29.99,616400.0,22.7056,22.7132,22.6905,22.7056,616400.0
2014-06-16 15:45:00,29.99,30.01,29.98,29.98,483600.0,22.7056,22.7208,22.6981,22.6981,483600.0
2014-06-16 15:50:00,29.98,30.0,29.98,30.0,390900.0,22.6981,22.7132,22.6981,22.7132,390900.0
2014-06-16 15:55:00,30.0,30.01,29.97,30.01,1553800.0,22.7132,22.7208,22.6905,22.7208,1553800.0
2014-06-17 09:30:00,29.87,30.0,29.85,29.96,1179100.0,22.6148,22.7132,22.5996,22.6829,1179100.0
2014-06-17 09:35:00,29.96,29.96,29.86,29.89,581000.0,22.6829,22.6829,22.6072,22.6299,581000.0
2014-06-17 09:40:00,29.89,29.93,29.84,29.92,692400.0,22.6299,22.6602,22.5921,22.6526,692400.0
2014-06-17 09:45:00,29.92,29.95,29.86,29.88,646500.0,22.6526,22.6753,22.6072,22.6223,646500.0
2014-06-17 09:50:00,29.88,29.96,29.88,29.94,461300.0,22.6223,22.6829,22.6223,22.6678,461300.0
2014-06-17 09:55:00,29.94,29.96,29.93,29.95,262400.0,22.6678,22.6829,22.6602,22.6753,262400.0
2014-06-17 10:00:00,29.95,29.97,29.91,29.93,551800.0,22.6753,22.6905,22.6451,22.6602,551800.0
2014-06-17 10:05:00,29.93,30.0,29.93,29.98,408800.0,22.6602,22.7132,22.6602,22.6981,408800.0
2014-06-17 10:10:00,29.99,30.01,29.95,29.99,730600.0,22.7056,22.7208,22.6753,22.7056,730600.0
2014-06-17 10:15:00,29.99,30.05,29.98,30.04,457100.0,22.7056,22.7511,22.6981,22.7435,457100.0
2014-06-17 10:20:00,30.04,30.05,30.03,30.04,233900.0,22.7435,22.7511,22.7359,22.7435,233900.0
2014-06-17 10:25:00,30.04,30.07,30.02,30.07,386400.0,22.7435,22.7662,22.7283,22.7662,386400.0
2014-06-17 10:30:00,30.07,30.09,30.04,30.04,327700.0,22.7662,22.7813,22.7435,22.7435,327700.0
2014-06-17 10:35:00,30.04,30.08,30.04,30.07,408600.0,22.7435,22.7738,22.7435,22.7662,408600.0
2014-06-17 10:40:00,30.07,30.1,30.06,30.08,353700.0,22.7662,22.7889,22.7586,22.7738,353700.0
2014-06-17 10:45:00,30.08,30.08,30.02,30.04,373400.0,22.7738,22.7738,22.7283,22.7435,373400.0
2014-06-17 10:50:00,30.03,30.05,30.0,30.04,375600.0,22.7359,22.7511,22.7132,22.7435,375600.0
2014-06-17 10:55:00,30.04,30.08,30.04,30.05,334100.0,22.7435,22.7738,22.7435,22.7511,334100.0
2014-06-17 11:00:00,30.06,30.06,30.01,30.01,245200.0,22.7586,22.7586,22.7208,22.7208,245200.0
2014-06-17 11:05:00,30.02,30.02,29.96,29.96,325200.0,22.7283,22.7283,22.6829,22.6829,325200.0
2014-06-17 11:10:00,29.97,30.02,29.96,29.99,268900.0,22.6905,22.7283,22.6829,22.7056,268900.0
2014-06-17 11:15:00,29.99,30.01,29.97,29.98,254500.0,22.7056,22.7208,22.6905,22.6981,254500.0
2014-06-17 11:20:00,29.98,30.0,29.96,29.97,267400.0,22.6981,22.7132,22.6829,22.6905,267400.0
2014-06-17 11:25:00,29.96,29.98,29.94,29.97,212300.0,22.6829,22.6981,22.6678,22.6905,212300.0
2014-06-17 11:30:00,29.97,29.98,29.95,29.96,213400.0,22.6905,22.6981,22.6753,22.6829,213400.0
2014-06-17 11:35:00,29.95,29.96,29.94,29.95,370200.0,22.6753,22.6829,22.6678,22.6753,370200.0
2014-06-17 11:40:00,29.95,29.96,29.94,29.95,212700.0,22.6753,22.6829,22.6678,22.6753,212700.0
2014-06-17 11:45:00,29.95,29.96,29.94,29.96,209800.0,22.6753,22.6829,22.6678,22.6829,209800.0
2014-06-17 11:50:00,29.95,29.96,29.95,29.95,131900.0,22.6753,22.6829,22.6753,22.6753,131900.0
2014-06-17 11:55:00,29.96,29.96,29.92,29.94,308900.0,22.6829,22.6829,22.6526,22.6678,308900.0
2014-06-17 12:00:00,29.94,30.0,29.94,29.94,268800.0,22.6678,22.7132,22.6678,22.6678,268800.0
2014-06-17 12:05:00,29.95,29.95,29.92,29.93,227200.0,22.6753,22.6753,22.6526,22.6602,227200.0
2014-06-17 12:10:00,29.92,29.94,29.92,29.94,106000.0,22.6526,22.6678,22.6526,22.6678,106000.0
2014-06-17 12:15:00,29.94,29.96,29.91,29.92,366600.0,22.6678,22.6829,22.6451,22.6526,366600.0
2014-06-17 12:20:00,29.92,29.96,29.92,29.96,167700.0,22.6526,22.6829,22.6526,22.6829,167700.0
2014-06-17 12:25:00,29.96,29.97,29.94,29.94,239800.0,22.6829,22.6905,22.6678,22.6678,239800.0
2014-06-17 12:30:00,29.94,29.97,29.94,29.97,163200.0,22.6678,22.6905,22.6678,22.6905,163200.0
2014-06-17 12:35:00,29.97,29.98,29.96,29.97,93400.0,22.6905,22.6981,22.6829,22.6905,93400.0
2014-06-17 12:40:00,29.98,29.98,29.97,29.97,88100.0,22.6981,22.6981,22.6905,22.6905,88100.0
2014-06-17 12:45:00,29.98,29.99,29.97,29.99,158300.0,22.6981,22.7056,22.6905,22.7056,158300.0
2014-06-17 12:50:00,29.99,29.99,29.98,29.99,174100.0,22.7056,22.7056,22.6981,22.7056,174100.0
2014-06-17 12:55:00,29.99,30.0,29.98,29.98,151900.0,22.7056,22.7132,22.6981,22.6981,151900.0
2014-06-17 13:00:00,29.99,30.0,29.96,29.96,207800.0,22.7056,22.7132,22.6829,22.6829,207800.0
2014-06-17 13:05:00,29.96,29.96,29.94,29.95,213300.0,22.6829,22.6829,22.6678,22.6753,213300.0
2014-06-17 13:10:00,29.94,29.95,29.94,29.95,86800.0,22.6678,22.6753,22.6678,22.6753,86800.0
2014-06-17 13:15:00,29.94,29.96,29.94,29.96,214100.0,22.6678,22.6829,22.6678,22.6829,214100.0
2014-06-17 13:20:00,29.96,29.96,29.95,29.96,79000.0,22.6829,22.6829,22.6753,22.6829,79000.0
2014-06-17 13:25:00,29.96,29.96,29.95,29.96,76300.0,22.6829,22.6829,22.6753,22.6829,76300.0
2014-06-17 13:30:00,29.96,29.99,29.95,29.98,190500.0,22.6829,22.7056,22.6753,22.6981,190500.0
2014-06-17 13:35:00,29.99,29.99,29.98,29.99,84100.0,22.7056,22.7056,22.6981,22.7056,84100.0
2014-06-17 13:40:00,29.99,30.0,29.98,29.99,175400.0,22.7056,22.7132,22.6981,22.7056,175400.0
2014-06-17 13:45:00,29.99,29.99,29.97,29.98,346200.0,22.7056,22.7056,22.6905,22.6981,346200.0
2014-06-17 13:50:00,29.99,29.99,29.95,29.95,198400.0,22.7056,22.7056,22.6753,22.6753,198400.0
2014-06-17 13:55:00,29.96,29.96,29.95,29.95,113900.0,22.6829,22.6829,22.6753,22.6753,113900.0
2014-06-17 14:00:00,29.96,29.96,29.95,29.96,64400.0,22.6829,22.6829,22.6753,22.6829,64400.0
2014-06-17 14:05:00,29.96,29.96,29.95,29.96,59800.0,22.6829,22.6829,22.6753,22.6829,59800.0
2014-06-17 14:10:00,29.96,29.99,29.95,29.99,306200.0,22.6829,22.7056,22.6753,22.7056,306200.0
2014-06-17 14:15:00,29.98,30.02,29.98,30.02,575100.0,22.6981,22.7283,22.6981,22.7283,575100.0
2014-06-17 14:20:00,30.02,30.03,30.01,30.02,322800.0,22.7283,22.7359,22.7208,22.7283,322800.0
2014-06-17 14:25:00,30.02,30.03,29.99,30.03,356900.0,22.7283,22.7359,22.7056,22.7359,356900.0
2014-06-17 14:30:00,30.03,30.03,30.01,30.01,172900.0,22.7359,22.7359,22.7208,22.7208,172900.0
2014-06-17 14:35:00,30.02,30.05,30.01,30.05,209400.0,22.7283,22.7511,22.7208,22.7511,209400.0
2014-06-17 14:40:00,30.05,30.05,30.04,30.04,128400.0,22.7511,22.7511,22.7435,22.7435,128400.0
2014-06-17 14:45:00,30.05,30.05,30.04,30.04,123800.0,22.7511,22.7511,22.7435,22.7435,123800.0
2014-06-17 14:50:00,30.05,30.05,30.04,30.05,128200.0,22.7511,22.7511,22.7435,22.7511,128200.0
2014-06-17 14:55:00,30.04,30.05,30.02,30.05,361300.0,22.7435,22.7511,22.7283,22.7511,361300.0
2014-06-17 15:00:00,30.04,30.05,30.04,30.05,129500.0,22.7435,22.7511,22.7435,22.7511,129500.0
2014-06-17 15:05:00,30.04,30.05,30.0,30.03,309500.0,22.7435,22.7511,22.7132,22.7359,309500.0
2014-06-17 15:10:00,30.03,30.03,30.02,30.02,122800.0,22.7359,22.7359,22.7283,22.7283,122800.0
2014-06-17 15:15:00,30.03,30.05,30.02,30.05,161600.0,22.7359,22.7511,22.7283,22.7511,161600.0
2014-06-17 15:20:00,30.05,30.05,30.04,30.05,188500.0,22.7511,22.7511,22.7435,22.7511,188500.0
2014-06-17 15:25:00,30.05,30.05,30.01,30.03,672300.0,22.7511,22.7511,22.7208,22.7359,672300.0
2014-06-17 15:30:00,30.03,30.03,30.0,30.01,609800.0,22.7359,22.7359,22.7132,22.7208,609800.0
2014-06-17 15:35:00,30.01,30.02,29.98,29.98,470600.0,22.7208,22.7283,22.6981,22.6981,470600.0
2014-06-17 15:40:00,29.98,29.99,29.94,29.95,824100.0,22.6981,22.7056,22.6678,22.6753,824100.0
2014-06-17 15:45:00,29.95,29.96,29.94,29.95,724500.0,22.6753,22.6829,22.6678,22.6753,724500.0
2014-06-17 15:50:00,29.95,29.95,29.92,29.93,737400.0,22.6753,22.6753,22.6526,22.6602,737400.0
2014-06-17 15:55:00,29.94,29.96,29.92,29.95,1128300.0,22.6678,22.6829,22.6526,22.6753,1128300.0
2014-06-18 09:30:00,29.88,29.95,29.85,29.94,931800.0,22.6223,22.6753,22.5996,22.6678,931800.0
2014-06-18 09:35:00,29.94,29.96,29.85,29.93,622200.0,22.6678,22.6829,22.5996,22.6602,622200.0
2014-06-18 09:40:00,29.93,29.96,29.88,29.91,433700.0,22.6602,22.6829,22.6223,22.6451,433700.0
2014-06-18 09:45:00,29.92,29.92,29.87,29.89,285600.0,22.6526,22.6526,22.6148,22.6299,285600.0
2014-06-18 09:50:00,29.88,29.89,29.8,29.82,521600.0,22.6223,22.6299,22.5618,22.5769,521600.0
2014-06-18 09:55:00,29.82,29.86,29.76,29.79,780100.0,22.5769,22.6072,22.5315,22.5542,780100.0
2014-06-18 10:00:00,29.8,29.84,29.8,29.82,534700.0,22.5618,22.5921,22.5618,22.5769,534700.0
2014-06-18 10:05:00,29.81,29.86,29.76,29.78,660000.0,22.5694,22.6072,22.5315,22.5466,660000.0
2014-06-18 10:10:00,29.77,29.79,29.76,29.77,483200.0,22.5391,22.5542,22.5315,22.5391,483200.0
2014-06-18 10:15:00,29.77,29.8,29.77,29.8,447700.0,22.5391,22.5618,22.5391,22.5618,447700.0
2014-06-18 10:20:00,29.8,29.8,29.77,29.78,707400.0,22.5618,22.5618,22.5391,22.5466,707400.0
2014-06-18 10:25:00,29.78,29.78,29.72,29.74,511800.0,22.5466,22.5466,22.5012,22.5164,511800.0
2014-06-18 10:30:00,29.74,29.79,29.74,29.78,622100.0,22.5164,22.5542,22.5164,22.5466,622100.0
2014-06-18 10:35:00,29.79,29.8,29.75,29.77,648000.0,22.5542,22.5618,22.5239,22.5391,648000.0
2014-06-18 10:40:00,29.77,29.79,29.75,29.79,274100.0,22.5391,22.5542,22.5239,22.5542,274100.0
2014-06-18 10:45:00,29.79,29.8,29.78,29.79,223600.0,22.5542,22.5618,22.5466,22.5542,223600.0
2014-06-18 10:50:00,29.79,29.8,29.79,29.8,104700.0,22.5542,22.5618,22.5542,22.5618,104700.0
2014-06-18 10:55:00,29.8,29.81,29.76,29.76,354000.0,22.5618,22.5694,22.5315,22.5315,354000.0
2014-06-18 11:00:00,29.76,29.78,29.75,29.76,244200.0,22.5315,22.5466,22.5239,22.5315,244200.0
2014-06-18 11:05:00,29.77,29.78,29.76,29.78,250600.0,22.5391,22.5466,22.5315,22.5466,250600.0
2014-06-18 11:10:00,29.77,29.78,29.77,29.78,208000.0,22.5391,22.5466,22.5391,22.5466,208000.0
2014-06-18 11:15:00,29.78,29.8,29.77,29.8,272700.0,22.5466,22.5618,22.5391,22.5618,272700.0
2014-06-18 11:20:00,29.79,29.8,29.79,29.79,247800.0,22.5542,22.5618,22.5542,22.5542,247800.0
2014-06-18 11:25:00,29.8,29.8,29.79,29.79,77400.0,22.5618,22.5618,22.5542,22.5542,77400.0
2014-06-18 11:30:00,29.79,29.8,29.79,29.79,185800.0,22.5542,22.5618,22.5542,22.5542,185800.0
2014-06-18 11:35:00,29.79,29.8,29.73,29.76,607500.0,22.5542,22.5618,22.5088,22.5315,607500.0
2014-06-18 11:40:00,29.76,29.79,29.76,29.78,219300.0,22.5315,22.5542,22.5315,22.5466,219300.0
2014-06-18 11:45:00,29.78,29.79,29.77,29.78,137500.0,22.5466,22.5542,22.5391,22.5466,137500.0
2014-06-18 11:50:00,29.78,29.79,29.76,29.78,450800.0,22.5466,22.5542,22.5315,22.5466,450800.0
2014-06-18 11:55:00,29.77,29.79,29.77,29.77,119100.0,22.5391,22.5542,22.5391,22.5391,119100.0
2014-06-18 12:00:00,29.78,29.78,29.76,29.77,357900.0,22.5466,22.5466,22.5315,22.5391,357900.0
2014-06-18 12:05:00,29.77,29.8,29.76,29.78,254600.0,22.5391,22.5618,22.5315,22.5466,254600.0
2014-06-18 12:10:00,29.78,29.8,29.78,29.8,202400.0,22.5466,22.5618,22.5466,22.5618,202400.0
2014-06-18 12:15:00,29.8,29.8,29.78,29.8,245200.0,22.5618,22.5618,22.5466,22.5618,245200.0
2014-06-18 12:20:00,29.8,29.8,29.79,29.8,374600.0,22.5618,22.5618,22.5542,22.5618,374600.0
2014-06-18 12:25:00,29.8,29.8,29.79,29.8,215900.0,22.5618,22.5618,22.5542,22.5618,215900.0
2014-06-18 12:30:00,29.8,29.81,29.79,29.8,349600.0,22.5618,22.5694,22.5542,22.5618,349600.0
2014-06-18 12:35:00,29.81,29.81,29.78,29.78,143800.0,22.5694,22.5694,22.5466,22.5466,143800.0
2014-06-18 12:40:00,29.79,29.8,29.78,29.79,427000.0,22.5542,22.5618,22.5466,22.5542,427000.0
2014-06-18 12:45:00,29.8,29.82,29.79,29.79,318200.0,22.5618,22.5769,22.5542,22.5542,318200.0
2014-06-18 12:50:00,29.79,29.82,29.79,29.82,271100.0,22.5542,22.5769,22.5542,22.5769,271100.0
2014-06-18 12:55:00,29.82,29.83,29.82,29.83,77500.0,22.5769,22.5845,22.5769,22.5845,77500.0
2014-06-18 13:00:00,29.83,29.83,29.8,29.82,224100.0,22.5845,22.5845,22.5618,22.5769,224100.0
2014-06-18 13:05:00,29.82,29.83,29.81,29.82,94100.0,22.5769,22.5845,22.5694,22.5769,94100.0
2014-06-18 13:10:00,29.83,29.84,29.82,29.84,245100.0,22.5845,22.5921,22.5769,22.5921,245100.0
2014-06-18 13:15:00,29.84,29.84,29.83,29.84,107200.0,22.5921,22.5921,22.5845,22.5921,107200.0
2014-06-18 13:20:00,29.84,29.84,29.83,29.84,82500.0,22.5921,22.5921,22.5845,22.5921,82500.0
2014-06-18 13:25:00,29.83,29.84,29.81,29.81,161600.0,22.5845,22.5921,22.5694,22.5694,161600.0
2014-06-18 13:30:00,29.81,29.82,29.76,29.77,321700.0,22.5694,22.5769,22.5315,22.5391,321700.0
2014-06-18 13:35:00,29.76,29.78,29.75,29.75,168200.0,22.5315,22.5466,22.5239,22.5239,168200.0
2014-06-18 13:40:00,29.76,29.76,29.72,29.72,168600.0,22.5315,22.5315,22.5012,22.5012,168600.0
2014-06-18 13:45:00,29.72,29.74,29.7,29.73,341500.0,22.5012,22.5164,22.4861,22.5088,341500.0
2014-06-18 13:50:00,29.74,29.75,29.72,29.75,187300.0,22.5164,22.5239,22.5012,22.5239,187300.0
2014-06-18 13:55:00,29.74,29.75,29.71,29.71,132400.0,22.5164,22.5239,22.4936,22.4936,132400.0
2014-06-18 14:00:00,29.71,29.83,29.67,29.76,860800.0,22.4936,22.5845,22.4634,22.5315,860800.0
2014-06-18 14:05:00,29.77,29.8,29.71,29.8,618300.0,22.5391,22.5618,22.4936,22.5618,618300.0
2014-06-18 14:10:00,29.8,29.83,29.8,29.82,463200.0,22.5618,22.5845,22.5618,22.5769,463200.0
2014-06-18 14:15:00,29.84,29.85,29.82,29.84,200200.0,22.5921,22.5996,22.5769,22.5921,200200.0
2014-06-18 14:20:00,29.83,29.86,29.83,29.85,277000.0,22.5845,22.6072,22.5845,22.5996,277000.0
2014-06-18 14:25:00,29.84,29.85,29.81,29.82,134300.0,22.5921,22.5996,22.5694,22.5769,134300.0
2014-06-18 14:30:00,29.82,29.88,29.82,29.87,371500.0,22.5769,22.6223,22.5769,22.6148,371500.0
2014-06-18 14:35:00,29.88,29.89,29.86,29.88,265000.0,22.6223,22.6299,22.6072,22.6223,265000.0
2014-06-18 14:40:00,29.88,29.89,29.84,29.85,545600.0,22.6223,22.6299,22.5921,22.5996,545600.0
2014-06-18 14:45:00,29.85,29.86,29.83,29.83,368000.0,22.5996,22.6072,22.5845,22.5845,368000.0
2014-06-18 14:50:00,29.83,29.85,29.82,29.84,359400.0,22.5845,22.5996,22.5769,22.5921,359400.0
2014-06-18 14:55:00,29.85,29.87,29.84,29.85,258300.0,22.5996,22.6148,22.5921,22.5996,258300.0
2014-06-18 15:00:00,29.86,29.88,29.84,29.87,291200.0,22.6072,22.6223,22.5921,22.6148,291200.0
2014-06-18 15:05:00,29.87,29.9,29.86,29.88,366500.0,22.6148,22.6375,22.6072,22.6223,366500.0
2014-06-18 15:10:00,29.88,29.89,29.85,29.85,220400.0,22.6223,22.6299,22.5996,22.5996,220400.0
2014-06-18 15:15:00,29.86,29.9,29.82,29.88,494500.0,22.6072,22.6375,22.5769,22.6223,494500.0
2014-06-18 15:20:00,29.88,29.9,29.87,29.89,651200.0,22.6223,22.6375,22.6148,22.6299,651200.0
2014-06-18 15:25:00,29.89,29.95,29.87,29.94,674100.0,22.6299,22.6753,22.6148,22.6678,674100.0
2014-06-18 15:30:00,29.94,29.98,29.93,29.98,508900.0,22.6678,22.6981,22.6602,22.6981,508900.0
2014-06-18 15:35:00,29.98,29.98,29.93,29.94,416400.0,22.6981,22.6981,22.6602,22.6678,416400.0
2014-06-18 15:40:00,29.94,29.97,29.92,29.96,599900.0,22.6678,22.6905,22.6526,22.6829,599900.0
2014-06-18 15:45:00,29.96,29.96,29.94,29.95,844000.0,22.6829,22.6829,22.6678,22.6753,844000.0
2014-06-18 15:50:00,29.96,29.97,29.95,29.95,671300.0,22.6829,22.6905,22.6753,22.6753,671300.0
2014-06-18 15:55:00,29.96,29.96,29.92,29.93,1086300.0,22.6829,22.6829,22.6526,22.6602,1086300.0
2014-06-19 09:30:00,29.97,29.99,29.89,29.91,719800.0,22.6905,22.7056,22.6299,22.6451,719800.0
2014-06-19 09:35:00,29.91,29.96,29.9,29.9,612600.0,22.6451,22.6829,22.6375,22.6375,612600.0
2014-06-19 09:40:00,29.91,29.95,29.9,29.93,237100.0,22.6451,22.6753,22.6375,22.6602,237100.0
2014-06-19 09:45:00,29.93,29.97,29.92,29.96,325600.0,22.6602,22.6905,22.6526,22.6829,325600.0
2014-06-19 09:50:00,29.95,29.98,29.93,29.95,277600.0,22.6753,22.6981,22.6602,22.6753,277600.0
2014-06-19 09:55:00,29.95,29.96,29.91,29.92,201500.0,22.6753,22.6829,22.6451,22.6526,201500.0
2014-06-19 10:00:00,29.93,29.97,29.92,29.96,386200.0,22.6602,22.6905,22.6526,22.6829,386200.0
2014-06-19 10:05:00,29.96,29.98,29.95,29.97,297100.0,22.6829,22.6981,22.6753,22.6905,297100.0
2014-06-19 10:10:00,29.97,29.99,29.95,29.96,250100.0,22.6905,22.7056,22.6753,22.6829,250100.0
2014-06-19 10:15:00,29.96,30.0,29.96,29.97,400900.0,22.6829,22.7132,22.6829,22.6905,400900.0
2014-06-19 10:20:00,29.98,30.0,29.96,29.98,215500.0,22.6981,22.7132,22.6829,22.6981,215500.0
2014-06-19 10:25:00,29.98,30.03,29.97,30.03,821000.0,22.6981,22.7359,22.6905,22.7359,821000.0
2014-06-19 10:30:00,30.03,30.04,29.98,29.98,830800.0,22.7359,22.7435,22.6981,22.6981,830800.0
2014-06-19 10:35:00,29.98,30.0,29.94,29.96,358700.0,22.6981,22.7132,22.6678,22.6829,358700.0
2014-06-19 10:40:00,29.96,30.0,29.96,30.0,268400.0,22.6829,22.7132,22.6829,22.7132,268400.0
2014-06-19 10:45:00,30.0,30.02,30.0,30.02,184500.0,22.7132,22.7283,22.7132,22.7283,184500.0
2014-06-19 10:50:00,30.02,30.04,30.01,30.02,411600.0,22.7283,22.7435,22.7208,22.7283,411600.0
2014-06-19 10:55:00,30.01,30.02,29.93,29.93,314400.0,22.7208,22.7283,22.6602,22.6602,314400.0
2014-06-19 11:00:00,29.93,29.98,29.93,29.96,159500.0,22.6602,22.6981,22.6602,22.6829,159500.0
2014-06-19 11:05:00,29.96,29.99,29.95,29.99,139600.0,22.6829,22.7056,22.6753,22.7056,139600.0
2014-06-19 11:10:00,29.99,30.02,29.98,30.01,171300.0,22.7056,22.7283,22.6981,22.7208,171300.0
2014-06-19 11:15:00,30.01,30.01,29.99,29.99,182000.0,22.7208,22.7208,22.7056,22.7056,182000.0
2014-06-19 11:20:00,30.0,30.0,29.96,29.96,391500.0,22.7132,22.7132,22.6829,22.6829,391500.0
2014-06-19 11:25:00,29.96,29.98,29.93,29.93,232900.0,22.6829,22.6981,22.6602,22.6602,232900.0
2014-06-19 11:30:00,29.93,29.95,29.92,29.94,174200.0,22.6602,22.6753,22.6526,22.6678,174200.0
2014-06-19 11:35:00,29.94,29.98,29.94,29.97,144500.0,22.6678,22.6981,22.6678,22.6905,144500.0
2014-06-19 11:40:00,29.97,29.98,29.95,29.97,236400.0,22.6905,22.6981,22.6753,22.6905,236400.0
2014-06-19 11:45:00,29.97,29.99,29.96,29.99,150100.0,22.6905,22.7056,22.6829,22.7056,150100.0
2014-06-19 11:50:00,29.99,30.0,29.97,29.97,257600.0,22.7056,22.7132,22.6905,22.6905,257600.0
2014-06-19 11:55:00,29.97,30.0,29.97,29.99,120700.0,22.6905,22.7132,22.6905,22.7056,120700.0
2014-06-19 12:00:00,29.99,30.0,29.96,29.99,160300.0,22.7056,22.7132,22.6829,22.7056,160300.0
2014-06-19 12:05:00,29.98,30.01,29.97,30.0,605400.0,22.6981,22.7208,22.6905,22.7132,605400.0
2014-06-19 12:10:00,30.0,30.04,29.98,30.03,436100.0,22.7132,22.7435,22.6981,22.7359,436100.0
2014-06-19 12:15:00,30.03,30.05,30.03,30.05,141100.0,22.7359,22.7511,22.7359,22.7511,141100.0
2014-06-19 12:20:00,30.05,30.05,30.03,30.03,143200.0,22.7511,22.7511,22.7359,22.7359,143200.0
2014-06-19 12:25:00,30.03,30.04,29.98,29.98,275600.0,22.7359,22.7435,22.6981,22.6981,275600.0
2014-06-19 12:30:00,29.98,30.0,29.96,29.96,169100.0,22.6981,22.7132,22.6829,22.6829,169100.0
2014-06-19 12:35:00,29.96,29.98,29.96,29.97,104500.0,22.6829,22.6981,22.6829,22.6905,104500.0
2014-06-19 12:40:00,29.97,30.0,29.97,29.99,120200.0,22.6905,22.7132,22.6905,22.7056,120200.0
2014-06-19 12:45:00,29.99,29.99,29.95,29.96,69200.0,22.7056,22.7056,22.6753,22.6829,69200.0
2014-06-19 12:50:00,29.95,29.97,29.95,29.96,111100.0,22.6753,22.6905,22.6753,22.6829,111100.0
2014-06-19 12:55:00,29.96,29.97,29.92,29.92,259100.0,22.6829,22.6905,22.6526,22.6526,259100.0
2014-06-19 13:00:00,29.93,29.96,29.93,29.94,323100.0,22.6602,22.6829,22.6602,22.6678,323100.0
2014-06-19 13:05:00,29.94,29.96,29.94,29.96,75200.0,22.6678,22.6829,22.6678,22.6829,75200.0
2014-06-19 13:10:00,29.96,29.96,29.91,29.91,238500.0,22.6829,22.6829,22.6451,22.6451,238500.0
2014-06-19 13:15:00,29.91,29.93,29.91,29.93,161600.0,22.6451,22.6602,22.6451,22.6602,161600.0
2014-06-19 13:20:00,29.93,29.94,29.91,29.92,108800.0,22.6602,22.6678,22.6451,22.6526,108800.0
2014-06-19 13:25:00,29.93,29.94,29.92,29.94,119200.0,22.6602,22.6678,22.6526,22.6678,119200.0
2014-06-19 13:30:00,29.93,29.94,29.92,29.93,98800.0,22.6602,22.6678,22.6526,22.6602,98800.0
2014-06-19 13:35:00,29.94,29.96,29.93,29.93,138800.0,22.6678,22.6829,22.6602,22.6602,138800.0
2014-06-19 13:40:00,29.93,29.94,29.91,29.92,125000.0,22.6602,22.6678,22.6451,22.6526,125000.0
2014-06-19 13:45:00,29.93,29.95,29.92,29.94,75500.0,22.6602,22.6753,22.6526,22.6678,75500.0
2014-06-19 13:50:00,29.94,29.95,29.94,29.94,47200.0,22.6678,22.6753,22.6678,22.6678,47200.0
2014-06-19 13:55:00,29.94,29.95,29.91,29.92,214000.0,22.6678,22.6753,22.6451,22.6526,214000.0
2014-06-19 14:00:00,29.92,29.93,29.91,29.93,139700.0,22.6526,22.6602,22.6451,22.6602,139700.0
2014-06-19 14:05:00,29.93,29.93,29.92,29.92,60300.0,22.6602,22.6602,22.6526,22.6526,60300.0
2014-06-19 14:10:00,29.92,29.96,29.92,29.94,190000.0,22.6526,22.6829,22.6526,22.6678,190000.0
2014-06-19 14:15:00,29.94,29.95,29.92,29.93,129200.0,22.6678,22.6753,22.6526,22.6602,129200.0
2014-06-19 14:20:00,29.94,29.97,29.93,29.96,131500.0,22.6678,22.6905,22.6602,22.6829,131500.0
2014-06-19 14:25:00,29.96,29.98,29.95,29.97,345500.0,22.6829,22.6981,22.6753,22.6905,345500.0
2014-06-19 14:30:00,29.97,29.98,29.93,29.95,205900.0,22.6905,22.6981,22.6602,22.6753,205900.0
2014-06-19 14:35:00,29.95,29.97,29.95,29.96,119100.0,22.6753,22.6905,22.6753,22.6829,119100.0
2014-06-19 14:40:00,29.96,29.97,29.96,29.96,107400.0,22.6829,22.6905,22.6829,22.6829,107400.0
2014-06-19 14:45:00,29.96,29.99,29.96,29.98,164300.0,22.6829,22.7056,22.6829,22.6981,164300.0
2014-06-19 14:50:00,29.99,29.99,29.94,29.94,161500.0,22.7056,22.7056,22.6678,22.6678,161500.0
2014-06-19 14:55:00,29.94,29.96,29.94,29.96,140300.0,22.6678,22.6829,22.6678,22.6829,140300.0
2014-06-19 15:00:00,29.96,29.98,29.95,29.98,164800.0,22.6829,22.6981,22.6753,22.6981,164800.0
2014-06-19 15:05:00,29.97,29.98,29.97,29.98,175800.0,22.6905,22.6981,22.6905,22.6981,175800.0
2014-06-19 15:10:00,29.97,29.98,29.97,29.97,116900.0,22.6905,22.6981,22.6905,22.6905,116900.0
2014-06-19 15:15:00,29.98,30.0,29.96,29.97,357900.0,22.6981,22.7132,22.6829,22.6905,357900.0
2014-06-19 15:20:00,29.97,29.99,29.97,29.97,224800.0,22.6905,22.7056,22.6905,22.6905,224800.0
2014-06-19 15:25:00,29.98,30.03,29.97,30.03,351800.0,22.6981,22.7359,22.6905,22.7359,351800.0
2014-06-19 15:30:00,30.02,30.04,30.02,30.04,376800.0,22.7283,22.7435,22.7283,22.7435,376800.0
2014-06-19 15:35:00,30.03,30.04,30.03,30.04,299300.0,22.7359,22.7435,22.7359,22.7435,299300.0
2014-06-19 15:40:00,30.04,30.04,30.03,30.03,254000.0,22.7435,22.7435,22.7359,22.7359,254000.0
2014-06-19 15:45:00,30.04,30.05,30.03,30.04,547700.0,22.7435,22.7511,22.7359,22.7435,547700.0
2014-06-19 15:50:00,30.04,30.08,30.04,30.07,1384400.0,22.7435,22.7738,22.7435,22.7662,1384400.0
2014-06-19 15:55:00,30.08,30.09,30.05,30.09,2263000.0,22.7738,22.7813,22.7511,22.7813,2263000.0
2014-06-20 09:30:00,30.07,30.12,30.03,30.1,11565300.0,22.7662,22.8041,22.7359,22.7889,11565300.0
2014-06-20 09:35:00,30.09,30.1,30.04,30.06,462400.0,22.7813,22.7889,22.7435,22.7586,462400.0
2014-06-20 09:40:00,30.06,30.12,30.05,30.11,682100.0,22.7586,22.8041,22.7511,22.7965,682100.0
2014-06-20 09:45:00,30.11,30.12,30.06,30.06,513200.0,22.7965,22.8041,22.7586,22.7586,513200.0
2014-06-20 09:50:00,30.07,30.1,30.06,30.06,313200.0,22.7662,22.7889,22.7586,22.7586,313200.0
2014-06-20 09:55:00,30.07,30.1,30.06,30.09,270200.0,22.7662,22.7889,22.7586,22.7813,270200.0
2014-06-20 10:00:00,30.09,30.11,30.07,30.11,422500.0,22.7813,22.7965,22.7662,22.7965,422500.0
2014-06-20 10:05:00,30.11,30.12,30.09,30.11,391700.0,22.7965,22.8041,22.7813,22.7965,391700.0
2014-06-20 10:10:00,30.11,30.15,30.11,30.11,391200.0,22.7965,22.8268,22.7965,22.7965,391200.0
2014-06-20 10:15:00,30.11,30.12,30.1,30.11,382500.0,22.7965,22.8041,22.7889,22.7965,382500.0
2014-06-20 10:20:00,30.1,30.11,30.08,30.11,501200.0,22.7889,22.7965,22.7738,22.7965,501200.0
2014-06-20 10:25:00,30.11,30.11,30.07,30.1,204300.0,22.7965,22.7965,22.7662,22.7889,204300.0
2014-06-20 10:30:00,30.1,30.11,30.08,30.1,196900.0,22.7889,22.7965,22.7738,22.7889,196900.0
2014-06-20 10:35:00,30.11,30.12,30.09,30.1,220400.0,22.7965,22.8041,22.7813,22.7889,220400.0
2014-06-20 10:40:00,30.11,30.11,30.08,30.08,218000.0,22.7965,22.7965,22.7738,22.7738,218000.0
2014-06-20 10:45:00,30.08,30.12,30.08,30.1,307100.0,22.7738,22.8041,22.7738,22.7889,307100.0
2014-06-20 10:50:00,30.1,30.12,30.09,30.12,113800.0,22.7889,22.8041,22.7813,22.8041,113800.0
2014-06-20 10:55:00,30.12,30.19,30.11,30.16,517100.0,22.8041,22.8571,22.7965,22.8343,517100.0
2014-06-20 11:00:00,30.17,30.2,30.16,30.2,327800.0,22.8419,22.8646,22.8343,22.8646,327800.0
2014-06-20 11:05:00,30.19,30.2,30.19,30.19,251700.0,22.8571,22.8646,22.8571,22.8571,251700.0
2014-06-20 11:10:00,30.2,30.2,30.19,30.19,238500.0,22.8646,22.8646,22.8571,22.8571,238500.0
2014-06-20 11:15:00,30.2,30.2,30.18,30.18,386600.0,22.8646,22.8646,22.8495,22.8495,386600.0
2014-06-20 11:20:00,30.18,30.19,30.18,30.19,129000.0,22.8495,22.8571,22.8495,22.8571,129000.0
2014-06-20 11:25:00,30.19,30.2,30.17,30.18,236900.0,22.8571,22.8646,22.8419,22.8495,236900.0
2014-06-20 11:30:00,30.17,30.19,30.16,30.16,226100.0,22.8419,22.8571,22.8343,22.8343,226100.0
2014-06-20 11:35:00,30.16,30.17,30.15,30.15,169200.0,22.8343,22.8419,22.8268,22.8268,169200.0
2014-06-20 11:40:00,30.16,30.16,30.14,30.15,181400.0,22.8343,22.8343,22.8192,22.8268,181400.0
2014-06-20 11:45:00,30.14,30.16,30.14,30.15,141500.0,22.8192,22.8343,22.8192,22.8268,141500.0
2014-06-20 11:50:00,30.15,30.16,30.12,30.12,292300.0,22.8268,22.8343,22.8041,22.8041,292300.0
2014-06-20 11:55:00,30.13,30.15,30.11,30.15,443200.0,22.8116,22.8268,22.7965,22.8268,443200.0
2014-06-20 12:00:00,30.14,30.15,30.14,30.15,82300.0,22.8192,22.8268,22.8192,22.8268,82300.0
2014-06-20 12:05:00,30.15,30.15,30.13,30.15,203200.0,22.8268,22.8268,22.8116,22.8268,203200.0
2014-06-20 12:10:00,30.15,30.15,30.14,30.15,95100.0,22.8268,22.8268,22.8192,22.8268,95100.0
2014-06-20 12:15:00,30.15,30.16,30.14,30.14,117900.0,22.8268,22.8343,22.8192,22.8192,117900.0
2014-06-20 12:20:00,30.15,30.16,30.14,30.16,100000.0,22.8268,22.8343,22.8192,22.8343,100000.0
2014-06-20 12:25:00,30.16,30.16,30.15,30.15,77000.0,22.8343,22.8343,22.8268,22.8268,77000.0
2014-06-20 12:30:00,30.16,30.16,30.12,30.13,248800.0,22.8343,22.8343,22.8041,22.8116,248800.0
2014-06-20 12:35:00,30.13,30.14,30.11,30.14,278700.0,22.8116,22.8192,22.7965,22.8192,278700.0
2014-06-20 12:40:00,30.14,30.16,30.13,30.15,191300.0,22.8192,22.8343,22.8116,22.8268,191300.0
2014-06-20 12:45:00,30.16,30.16,30.13,30.13,147800.0,22.8343,22.8343,22.8116,22.8116,147800.0
2014-06-20 12:50:00,30.13,30.13,30.1,30.11,118100.0,22.8116,22.8116,22.7889,22.7965,118100.0
2014-06-20 12:55:00,30.1,30.11,30.1,30.11,93500.0,22.7889,22.7965,22.7889,22.7965,93500.0
2014-06-20 13:00:00,30.11,30.11,30.09,30.11,275400.0,22.7965,22.7965,22.7813,22.7965,275400.0
2014-06-20 13:05:00,30.11,30.12,30.1,30.1,163400.0,22.7965,22.8041,22.7889,22.7889,163400.0
2014-06-20 13:10:00,30.1,30.11,30.08,30.11,181100.0,22.7889,22.7965,22.7738,22.7965,181100.0
2014-06-20 13:15:00,30.1,30.11,30.09,30.09,116100.0,22.7889,22.7965,22.7813,22.7813,116100.0
2014-06-20 13:20:00,30.09,30.1,30.07,30.09,239800.0,22.7813,22.7889,22.7662,22.7813,239800.0
2014-06-20 13:25:00,30.1,30.1,30.09,30.1,78000.0,22.7889,22.7889,22.7813,22.7889,78000.0
2014-06-20 13:30:00,30.09,30.1,30.07,30.09,254000.0,22.7813,22.7889,22.7662,22.7813,254000.0
2014-06-20 13:35:00,30.1,30.1,30.09,30.1,98800.0,22.7889,22.7889,22.7813,22.7889,98800.0
2014-06-20 13:40:00,30.1,30.12,30.1,30.11,110000.0,22.7889,22.8041,22.7889,22.7965,110000.0
2014-06-20 13:45:00,30.11,30.12,30.11,30.12,81300.0,22.7965,22.8041,22.7965,22.8041,81300.0
2014-06-20 13:50:00,30.12,30.15,30.11,30.14,190200.0,22.8041,22.8268,22.7965,22.8192,190200.0
2014-06-20 13:55:00,30.15,30.15,30.13,30.13,128600.0,22.8268,22.8268,22.8116,22.8116,128600.0
2014-06-20 14:00:00,30.13,30.14,30.1,30.11,173400.0,22.8116,22.8192,22.7889,22.7965,173400.0
2014-06-20 14:05:00,30.11,30.14,30.11,30.14,122200.0,22.7965,22.8192,22.7965,22.8192,122200.0
2014-06-20 14:10:00,30.14,30.15,30.13,30.14,82500.0,22.8192,22.8268,22.8116,22.8192,82500.0
2014-06-20 14:15:00,30.15,30.15,30.14,30.14,74700.0,22.8268,22.8268,22.8192,22.8192,74700.0
2014-06-20 14:20:00,30.15,30.15,30.14,30.15,94100.0,22.8268,22.8268,22.8192,22.8268,94100.0
2014-06-20 14:25:00,30.15,30.16,30.14,30.14,147600.0,22.8268,22.8343,22.8192,22.8192,147600.0
2014-06-20 14:30:00,30.14,30.15,30.11,30.11,193600.0,22.8192,22.8268,22.7965,22.7965,193600.0
2014-06-20 14:35:00,30.12,30.13,30.11,30.13,133700.0,22.8041,22.8116,22.7965,22.8116,133700.0
2014-06-20 14:40:00,30.13,30.13,30.11,30.12,173900.0,22.8116,22.8116,22.7965,22.8041,173900.0
2014-06-20 14:45:00,30.12,30.13,30.11,30.12,140900.0,22.8041,22.8116,22.7965,22.8041,140900.0
2014-06-20 14:50:00,30.13,30.13,30.12,30.12,124100.0,22.8116,22.8116,22.8041,22.8041,124100.0
2014-06-20 14:55:00,30.13,30.13,30.1,30.11,180500.0,22.8116,22.8116,22.7889,22.7965,180500.0
2014-06-20 15:00:00,30.11,30.12,30.1,30.11,209600.0,22.7965,22.8041,22.7889,22.7965,209600.0
2014-06-20 15:05:00,30.11,30.13,30.1,30.12,181300.0,22.7965,22.8116,22.7889,22.8041,181300.0
2014-06-20 15:10:00,30.12,30.15,30.12,30.15,236800.0,22.8041,22.8268,22.8041,22.8268,236800.0
2014-06-20 15:15:00,30.15,30.15,30.14,30.15,134000.0,22.8268,22.8268,22.8192,22.8268,134000.0
2014-06-20 15:20:00,30.15,30.17,30.15,30.17,304300.0,22.8268,22.8419,22.8268,22.8419,304300.0
2014-06-20 15:25:00,30.16,30.2,30.16,30.19,743900.0,22.8343,22.8646,22.8343,22.8571,743900.0
2014-06-20 15:30:00,30.19,30.2,30.17,30.19,788500.0,22.8571,22.8646,22.8419,22.8571,788500.0
2014-06-20 15:35:00,30.19,30.2,30.17,30.19,485100.0,22.8571,22.8646,22.8419,22.8571,485100.0
2014-06-20 15:40:00,30.19,30.2,30.18,30.19,335800.0,22.8571,22.8646,22.8495,22.8571,335800.0
2014-06-20 15:45:00,30.19,30.19,30.16,30.16,240300.0,22.8571,22.8571,22.8343,22.8343,240300.0
2014-06-20 15:50:00,30.17,30.19,30.16,30.16,524300.0,22.8419,22.8571,22.8343,22.8343,524300.0
2014-06-20 15:55:00,30.17,30.2,30.16,30.2,1117200.0,22.8419,22.8646,22.8343,22.8646,1117200.0
2014-06-23 09:30:00,30.1,30.1,29.85,30.07,1324300.0,22.7889,22.7889,22.5996,22.7662,1324300.0
2014-06-23 09:35:00,30.08,30.1,30.02,30.04,524200.0,22.7738,22.7889,22.7283,22.7435,524200.0
2014-06-23 09:40:00,30.05,30.12,30.05,30.08,451600.0,22.7511,22.8041,22.7511,22.7738,451600.0
2014-06-23 09:45:00,30.08,30.1,30.07,30.07,200500.0,22.7738,22.7889,22.7662,22.7662,200500.0
2014-06-23 09:50:00,30.07,30.11,30.05,30.1,290000.0,22.7662,22.7965,22.7511,22.7889,290000.0
2014-06-23 09:55:00,30.1,30.16,30.1,30.16,222900.0,22.7889,22.8343,22.7889,22.8343,222900.0
2014-06-23 10:00:00,30.16,30.19,30.13,30.15,426900.0,22.8343,22.8571,22.8116,22.8268,426900.0
2014-06-23 10:05:00,30.15,30.2,30.14,30.2,341200.0,22.8268,22.8646,22.8192,22.8646,341200.0
2014-06-23 10:10:00,30.2,30.2,30.14,30.14,351600.0,22.8646,22.8646,22.8192,22.8192,351600.0
2014-06-23 10:15:00,30.14,30.17,30.13,30.16,279000.0,22.8192,22.8419,22.8116,22.8343,279000.0
2014-06-23 10:20:00,30.15,30.17,30.12,30.15,465600.0,22.8268,22.8419,22.8041,22.8268,465600.0
2014-06-23 10:25:00,30.15,30.18,30.13,30.16,325800.0,22.8268,22.8495,22.8116,22.8343,325800.0
2014-06-23 10:30:00,30.16,30.2,30.15,30.18,284200.0,22.8343,22.8646,22.8268,22.8495,284200.0
2014-06-23 10:35:00,30.18,30.19,30.13,30.13,345700.0,22.8495,22.8571,22.8116,22.8116,345700.0
2014-06-23 10:40:00,30.14,30.16,30.12,30.15,437200.0,22.8192,22.8343,22.8041,22.8268,437200.0
2014-06-23 10:45:00,30.14,30.18,30.14,30.16,252500.0,22.8192,22.8495,22.8192,22.8343,252500.0
2014-06-23 10:50:00,30.16,30.17,30.15,30.16,280500.0,22.8343,22.8419,22.8268,22.8343,280500.0
2014-06-23 10:55:00,30.16,30.17,30.13,30.13,294400.0,22.8343,22.8419,22.8116,22.8116,294400.0
2014-06-23 11:00:00,30.13,30.14,30.12,30.13,221200.0,22.8116,22.8192,22.8041,22.8116,221200.0
2014-06-23 11:05:00,30.14,30.15,30.12,30.13,182500.0,22.8192,22.8268,22.8041,22.8116,182500.0
2014-06-23 11:10:00,30.13,30.15,30.12,30.12,242500.0,22.8116,22.8268,22.8041,22.8041,242500.0
2014-06-23 11:15:00,30.12,30.14,30.12,30.12,256300.0,22.8041,22.8192,22.8041,22.8041,256300.0
2014-06-23 11:20:00,30.12,30.14,30.11,30.12,193500.0,22.8041,22.8192,22.7965,22.8041,193500.0
2014-06-23 11:25:00,30.12,30.14,30.1,30.11,249900.0,22.8041,22.8192,22.7889,22.7965,249900.0
2014-06-23 11:30:00,30.11,30.11,30.05,30.07,494300.0,22.7965,22.7965,22.7511,22.7662,494300.0
2014-06-23 11:35:00,30.07,30.1,30.06,30.09,224100.0,22.7662,22.7889,22.7586,22.7813,224100.0
2014-06-23 11:40:00,30.09,30.09,30.08,30.09,195100.0,22.7813,22.7813,22.7738,22.7813,195100.0
2014-06-23 11:45:00,30.09,30.1,30.08,30.09,148400.0,22.7813,22.7889,22.7738,22.7813,148400.0
2014-06-23 11:50:00,30.09,30.13,30.09,30.12,266700.0,22.7813,22.8116,22.7813,22.8041,266700.0
2014-06-23 11:55:00,30.11,30.14,30.11,30.14,180300.0,22.7965,22.8192,22.7965,22.8192,180300.0
2014-06-23 12:00:00,30.13,30.17,30.13,30.17,502600.0,22.8116,22.8419,22.8116,22.8419,502600.0
2014-06-23 12:05:00,30.17,30.2,30.17,30.2,402900.0,22.8419,22.8646,22.8419,22.8646,402900.0
2014-06-23 12:10:00,30.2,30.2,30.19,30.2,294300.0,22.8646,22.8646,22.8571,22.8646,294300.0
2014-06-23 12:15:00,30.2,30.2,30.18,30.19,249500.0,22.8646,22.8646,22.8495,22.8571,249500.0
2014-06-23 12:20:00,30.18,30.23,30.18,30.23,428900.0,22.8495,22.8873,22.8495,22.8873,428900.0
2014-06-23 12:25:00,30.23,30.24,30.22,30.24,249600.0,22.8873,22.8949,22.8798,22.8949,249600.0
2014-06-23 12:30:00,30.23,30.25,30.23,30.24,585500.0,22.8873,22.9025,22.8873,22.8949,585500.0
2014-06-23 12:35:00,30.25,30.27,30.23,30.23,320100.0,22.9025,22.9176,22.8873,22.8873,320100.0
2014-06-23 12:40:00,30.22,30.24,30.2,30.21,223000.0,22.8798,22.8949,22.8646,22.8722,223000.0
2014-06-23 12:45:00,30.22,30.23,30.18,30.23,341100.0,22.8798,22.8873,22.8495,22.8873,341100.0
2014-06-23 12:50:00,30.23,30.23,30.21,30.21,137500.0,22.8873,22.8873,22.8722,22.8722,137500.0
2014-06-23 12:55:00,30.21,30.22,30.19,30.2,315800.0,22.8722,22.8798,22.8571,22.8646,315800.0
2014-06-23 13:00:00,30.2,30.25,30.2,30.24,478400.0,22.8646,22.9025,22.8646,22.8949,478400.0
2014-06-23 13:05:00,30.25,30.27,30.24,30.27,310800.0,22.9025,22.9176,22.8949,22.9176,310800.0
2014-06-23 13:10:00,30.27,30.28,30.26,30.27,366200.0,22.9176,22.9252,22.9101,22.9176,366200.0
2014-06-23 13:15:00,30.26,30.27,30.24,30.25,257600.0,22.9101,22.9176,22.8949,22.9025,257600.0
2014-06-23 13:20:00,30.24,30.28,30.24,30.25,222000.0,22.8949,22.9252,22.8949,22.9025,222000.0
2014-06-23 13:25:00,30.25,30.26,30.24,30.25,149400.0,22.9025,22.9101,22.8949,22.9025,149400.0
2014-06-23 13:30:00,30.26,30.26,30.21,30.23,390500.0,22.9101,22.9101,22.8722,22.8873,390500.0
2014-06-23 13:35:00,30.23,30.27,30.23,30.26,317400.0,22.8873,22.9176,22.8873,22.9101,317400.0
2014-06-23 13:40:00,30.26,30.26,30.25,30.26,141400.0,22.9101,22.9101,22.9025,22.9101,141400.0
2014-06-23 13:45:00,30.26,30.26,30.23,30.24,198200.0,22.9101,22.9101,22.8873,22.8949,198200.0
2014-06-23 13:50:00,30.23,30.25,30.23,30.25,190400.0,22.8873,22.9025,22.8873,22.9025,190400.0
2014-06-23 13:55:00,30.25,30.28,30.24,30.27,249200.0,22.9025,22.9252,22.8949,22.9176,249200.0
2014-06-23 14:00:00,30.27,30.3,30.27,30.3,413000.0,22.9176,22.9403,22.9176,22.9403,413000.0
2014-06-23 14:05:00,30.3,30.31,30.26,30.26,277200.0,22.9403,22.9479,22.9101,22.9101,277200.0
2014-06-23 14:10:00,30.27,30.3,30.26,30.3,258200.0,22.9176,22.9403,22.9101,22.9403,258200.0
2014-06-23 14:15:00,30.3,30.3,30.29,30.29,153200.0,22.9403,22.9403,22.9328,22.9328,153200.0
2014-06-23 14:20:00,30.29,30.3,30.29,30.29,134100.0,22.9328,22.9403,22.9328,22.9328,134100.0
2014-06-23 14:25:00,30.3,30.3,30.25,30.27,327800.0,22.9403,22.9403,22.9025,22.9176,327800.0
2014-06-23 14:30:00,30.26,30.28,30.25,30.25,298100.0,22.9101,22.9252,22.9025,22.9025,298100.0
2014-06-23 14:35:00,30.25,30.27,30.25,30.27,193200.0,22.9025,22.9176,22.9025,22.9176,193200.0
2014-06-23 14:40:00,30.27,30.28,30.26,30.27,250900.0,22.9176,22.9252,22.9101,22.9176,250900.0
2014-06-23 14:45:00,30.26,30.27,30.26,30.27,157700.0,22.9101,22.9176,22.9101,22.9176,157700.0
2014-06-23 14:50:00,30.27,30.27,30.23,30.24,203200.0,22.9176,22.9176,22.8873,22.8949,203200.0
2014-06-23 14:55:00,30.24,30.26,30.23,30.26,233100.0,22.8949,22.9101,22.8873,22.9101,233100.0
2014-06-23 15:00:00,30.26,30.26,30.24,30.24,215500.0,22.9101,22.9101,22.8949,22.8949,215500.0
2014-06-23 15:05:00,30.25,30.27,30.24,30.26,293600.0,22.9025,22.9176,22.8949,22.9101,293600.0
2014-06-23 15:10:00,30.25,30.26,30.22,30.23,227500.0,22.9025,22.9101,22.8798,22.8873,227500.0
2014-06-23 15:15:00,30.23,30.25,30.22,30.24,277700.0,22.8873,22.9025,22.8798,22.8949,277700.0
2014-06-23 15:20:00,30.24,30.24,30.23,30.23,209400.0,22.8949,22.8949,22.8873,22.8873,209400.0
2014-06-23 15:25:00,30.23,30.24,30.21,30.23,387000.0,22.8873,22.8949,22.8722,22.8873,387000.0
2014-06-23 15:30:00,30.22,30.24,30.22,30.23,245500.0,22.8798,22.8949,22.8798,22.8873,245500.0
2014-06-23 15:35:00,30.24,30.26,30.22,30.26,457900.0,22.8949,22.9101,22.8798,22.9101,457900.0
2014-06-23 15:40:00,30.26,30.27,30.24,30.24,416400.0,22.9101,22.9176,22.8949,22.8949,416400.0
2014-06-23 15:45:00,30.25,30.28,30.24,30.27,365000.0,22.9025,22.9252,22.8949,22.9176,365000.0
2014-06-23 15:50:00,30.26,30.27,30.23,30.24,412900.0,22.9101,22.9176,22.8873,22.8949,412900.0
2014-06-23 15:55:00,30.24,30.25,30.23,30.23,625600.0,22.8949,22.9025,22.8873,22.8873,625600.0
2014-06-24 09:30:00,30.16,30.22,30.09,30.21,905800.0,22.8343,22.8798,22.7813,22.8722,905800.0
2014-06-24 09:35:00,30.2,30.28,30.19,30.23,610500.0,22.8646,22.9252,22.8571,22.8873,610500.0
2014-06-24 09:40:00,30.23,30.35,30.23,30.32,530200.0,22.8873,22.9782,22.8873,22.9555,530200.0
2014-06-24 09:45:00,30.32,30.4,30.32,30.34,714700.0,22.9555,23.016,22.9555,22.9706,714700.0
2014-06-24 09:50:00,30.34,30.4,30.34,30.4,388500.0,22.9706,23.016,22.9706,23.016,388500.0
2014-06-24 09:55:00,30.4,30.42,30.34,30.34,427100.0,23.016,23.0312,22.9706,22.9706,427100.0
2014-06-24 10:00:00,30.34,30.42,30.34,30.41,642600.0,22.9706,23.0312,22.9706,23.0236,642600.0
2014-06-24 10:05:00,30.42,30.46,30.4,30.43,618800.0,23.0312,23.0615,23.016,23.0388,618800.0
2014-06-24 10:10:00,30.44,30.47,30.43,30.46,442100.0,23.0463,23.069,23.0388,23.0615,442100.0
2014-06-24 10:15:00,30.45,30.47,30.41,30.46,896800.0,23.0539,23.069,23.0236,23.0615,896800.0
2014-06-24 10:20:00,30.46,30.55,30.45,30.55,1005900.0,23.0615,23.1296,23.0539,23.1296,1005900.0
2014-06-24 10:25:00,30.55,30.55,30.5,30.54,521800.0,23.1296,23.1296,23.0918,23.122,521800.0
2014-06-24 10:30:00,30.53,30.56,30.52,30.53,375500.0,23.1145,23.1372,23.1069,23.1145,375500.0
2014-06-24 10:35:00,30.53,30.57,30.53,30.55,365200.0,23.1145,23.1448,23.1145,23.1296,365200.0
2014-06-24 10:40:00,30.55,30.62,30.54,30.61,554700.0,23.1296,23.1826,23.122,23.175,554700.0
2014-06-24 10:45:00,30.61,30.63,30.6,30.63,326400.0,23.175,23.1902,23.1675,23.1902,326400.0
2014-06-24 10:50:00,30.63,30.65,30.61,30.65,593500.0,23.1902,23.2053,23.175,23.2053,593500.0
2014-06-24 10:55:00,30.65,30.65,30.58,30.6,456700.0,23.2053,23.2053,23.1523,23.1675,456700.0
2014-06-24 11:00:00,30.6,30.61,30.56,30.6,373500.0,23.1675,23.175,23.1372,23.1675,373500.0
2014-06-24 11:05:00,30.59,30.6,30.57,30.58,237400.0,23.1599,23.1675,23.1448,23.1523,237400.0
2014-06-24 11:10:00,30.58,30.65,30.58,30.64,487200.0,23.1523,23.2053,23.1523,23.1978,487200.0
2014-06-24 11:15:00,30.64,30.7,30.61,30.63,1122100.0,23.1978,23.2432,23.175,23.1902,1122100.0
2014-06-24 11:20:00,30.63,30.71,30.63,30.71,1532900.0,23.1902,23.2507,23.1902,23.2507,1532900.0
2014-06-24 11:25:00,30.7,30.73,30.66,30.71,1098100.0,23.2432,23.2659,23.2129,23.2507,1098100.0
2014-06-24 11:30:00,30.71,30.77,30.68,30.76,1288500.0,23.2507,23.2962,23.228,23.2886,1288500.0
2014-06-24 11:35:00,30.75,30.76,30.7,30.72,913800.0,23.281,23.2886,23.2432,23.2583,913800.0
2014-06-24 11:40:00,30.71,30.76,30.69,30.76,502000.0,23.2507,23.2886,23.2356,23.2886,502000.0
2014-06-24 11:45:00,30.76,30.82,30.75,30.8,726600.0,23.2886,23.334,23.281,23.3189,726600.0
2014-06-24 11:50:00,30.8,30.83,30.78,30.79,869300.0,23.3189,23.3416,23.3037,23.3113,869300.0
2014-06-24 11:55:00,30.79,30.8,30.76,30.78,616300.0,23.3113,23.3189,23.2886,23.3037,616300.0
2014-06-24 12:00:00,30.78,30.8,30.77,30.78,557300.0,23.3037,23.3189,23.2962,23.3037,557300.0
2014-06-24 12:05:00,30.78,30.82,30.76,30.77,875800.0,23.3037,23.334,23.2886,23.2962,875800.0
2014-06-24 12:10:00,30.78,30.78,30.74,30.77,633500.0,23.3037,23.3037,23.2735,23.2962,633500.0
2014-06-24 12:15:00,30.77,30.8,30.76,30.79,423700.0,23.2962,23.3189,23.2886,23.3113,423700.0
2014-06-24 12:20:00,30.79,30.8,30.75,30.76,801900.0,23.3113,23.3189,23.281,23.2886,801900.0
2014-06-24 12:25:00,30.76,30.77,30.73,30.76,790000.0,23.2886,23.2962,23.2659,23.2886,790000.0
2014-06-24 12:30:00,30.76,30.77,30.75,30.77,305600.0,23.2886,23.2962,23.281,23.2962,305600.0
2014-06-24 12:35:00,30.76,30.79,30.76,30.79,428700.0,23.2886,23.3113,23.2886,23.3113,428700.0
2014-06-24 12:40:00,30.79,30.79,30.75,30.76,479500.0,23.3113,23.3113,23.281,23.2886,479500.0
2014-06-24 12:45:00,30.75,30.78,30.75,30.78,443000.0,23.281,23.3037,23.281,23.3037,443000.0
2014-06-24 12:50:00,30.78,30.78,30.75,30.75,494300.0,23.3037,23.3037,23.281,23.281,494300.0
2014-06-24 12:55:00,30.76,30.77,30.73,30.73,429700.0,23.2886,23.2962,23.2659,23.2659,429700.0
2014-06-24 13:00:00,30.73,30.76,30.71,30.71,558500.0,23.2659,23.2886,23.2507,23.2507,558500.0
2014-06-24 13:05:00,30.71,30.72,30.68,30.69,701500.0,23.2507,23.2583,23.228,23.2356,701500.0
2014-06-24 13:10:00,30.7,30.74,30.68,30.68,507000.0,23.2432,23.2735,23.228,23.228,507000.0
2014-06-24 13:15:00,30.68,30.69,30.66,30.68,503300.0,23.228,23.2356,23.2129,23.228,503300.0
2014-06-24 13:20:00,30.68,30.69,30.66,30.67,717900.0,23.228,23.2356,23.2129,23.2205,717900.0
2014-06-24 13:25:00,30.66,30.7,30.66,30.69,450000.0,23.2129,23.2432,23.2129,23.2356,450000.0
2014-06-24 13:30:00,30.69,30.72,30.68,30.72,426100.0,23.2356,23.2583,23.228,23.2583,426100.0
2014-06-24 13:35:00,30.72,30.75,30.71,30.75,345200.0,23.2583,23.281,23.2507,23.281,345200.0
2014-06-24 13:40:00,30.75,30.76,30.74,30.75,565400.0,23.281,23.2886,23.2735,23.281,565400.0
2014-06-24 13:45:00,30.76,30.77,30.75,30.77,256700.0,23.2886,23.2962,23.281,23.2962,256700.0
2014-06-24 13:50:00,30.77,30.78,30.77,30.77,439500.0,23.2962,23.3037,23.2962,23.2962,439500.0
2014-06-24 13:55:00,30.77,30.78,30.69,30.71,1021300.0,23.2962,23.3037,23.2356,23.2507,1021300.0
2014-06-24 14:00:00,30.7,30.74,30.69,30.74,621900.0,23.2432,23.2735,23.2356,23.2735,621900.0
2014-06-24 14:05:00,30.74,30.76,30.73,30.74,280700.0,23.2735,23.2886,23.2659,23.2735,280700.0
2014-06-24 14:10:00,30.74,30.75,30.7,30.71,814100.0,23.2735,23.281,23.2432,23.2507,814100.0
2014-06-24 14:15:00,30.71,30.71,30.67,30.69,785200.0,23.2507,23.2507,23.2205,23.2356,785200.0
2014-06-24 14:20:00,30.69,30.71,30.68,30.71,306700.0,23.2356,23.2507,23.228,23.2507,306700.0
2014-06-24 14:25:00,30.7,30.71,30.67,30.68,371800.0,23.2432,23.2507,23.2205,23.228,371800.0
2014-06-24 14:30:00,30.68,30.68,30.63,30.64,501800.0,23.228,23.228,23.1902,23.1978,501800.0
2014-06-24 14:35:00,30.65,30.65,30.61,30.64,496600.0,23.2053,23.2053,23.175,23.1978,496600.0
2014-06-24 14:40:00,30.63,30.64,30.63,30.64,222900.0,23.1902,23.1978,23.1902,23.1978,222900.0
2014-06-24 14:45:00,30.64,30.67,30.63,30.64,443700.0,23.1978,23.2205,23.1902,23.1978,443700.0
2014-06-24 14:50:00,30.64,30.64,30.59,30.61,512200.0,23.1978,23.1978,23.1599,23.175,512200.0
2014-06-24 14:55:00,30.61,30.62,30.6,30.62,238800.0,23.175,23.1826,23.1675,23.1826,238800.0
2014-06-24 15:00:00,30.62,30.62,30.56,30.57,1054200.0,23.1826,23.1826,23.1372,23.1448,1054200.0
2014-06-24 15:05:00,30.57,30.57,30.55,30.55,386600.0,23.1448,23.1448,23.1296,23.1296,386600.0
2014-06-24 15:10:00,30.55,30.56,30.53,30.54,835700.0,23.1296,23.1372,23.1145,23.122,835700.0
2014-06-24 15:15:00,30.54,30.59,30.54,30.59,608500.0,23.122,23.1599,23.122,23.1599,608500.0
2014-06-24 15:20:00,30.59,30.59,30.55,30.57,721000.0,23.1599,23.1599,23.1296,23.1448,721000.0
2014-06-24 15:25:00,30.58,30.58,30.5,30.52,1036400.0,23.1523,23.1523,23.0918,23.1069,1036400.0
2014-06-24 15:30:00,30.52,30.54,30.47,30.47,968000.0,23.1069,23.122,23.069,23.069,968000.0
2014-06-24 15:35:00,30.48,30.49,30.43,30.46,686400.0,23.0766,23.0842,23.0388,23.0615,686400.0
2014-06-24 15:40:00,30.46,30.51,30.46,30.48,547300.0,23.0615,23.0993,23.0615,23.0766,547300.0
2014-06-24 15:45:00,30.49,30.53,30.48,30.53,631800.0,23.0842,23.1145,23.0766,23.1145,631800.0
2014-06-24 15:50:00,30.52,30.54,30.47,30.49,857100.0,23.1069,23.122,23.069,23.0842,857100.0
2014-06-24 15:55:00,30.49,30.55,30.48,30.51,1625000.0,23.0842,23.1296,23.0766,23.0993,1625000.0
2014-06-25 09:30:00,30.49,30.6,30.45,30.59,1131300.0,23.0842,23.1675,23.0539,23.1599,1131300.0
2014-06-25 09:35:00,30.59,30.67,30.53,30.63,753300.0,23.1599,23.2205,23.1145,23.1902,753300.0
2014-06-25 09:40:00,30.64,30.65,30.59,30.64,452000.0,23.1978,23.2053,23.1599,23.1978,452000.0
2014-06-25 09:45:00,30.64,30.74,30.64,30.71,1044200.0,23.1978,23.2735,23.1978,23.2507,1044200.0
2014-06-25 09:50:00,30.72,30.75,30.68,30.71,538500.0,23.2583,23.281,23.228,23.2507,538500.0
2014-06-25 09:55:00,30.71,30.71,30.62,30.63,513600.0,23.2507,23.2507,23.1826,23.1902,513600.0
2014-06-25 10:00:00,30.63,30.68,30.59,30.64,787600.0,23.1902,23.228,23.1599,23.1978,787600.0
2014-06-25 10:05:00,30.63,30.63,30.59,30.6,322200.0,23.1902,23.1902,23.1599,23.1675,322200.0
2014-06-25 10:10:00,30.59,30.6,30.53,30.56,437200.0,23.1599,23.1675,23.1145,23.1372,437200.0
2014-06-25 10:15:00,30.55,30.56,30.48,30.53,514200.0,23.1296,23.1372,23.0766,23.1145,514200.0
2014-06-25 10:20:00,30.53,30.61,30.53,30.55,627900.0,23.1145,23.175,23.1145,23.1296,627900.0
2014-06-25 10:25:00,30.55,30.57,30.51,30.54,916100.0,23.1296,23.1448,23.0993,23.122,916100.0
2014-06-25 10:30:00,30.53,30.6,30.53,30.55,949300.0,23.1145,23.1675,23.1145,23.1296,949300.0
2014-06-25 10:35:00,30.55,30.57,30.51,30.55,372700.0,23.1296,23.1448,23.0993,23.1296,372700.0
2014-06-25 10:40:00,30.55,30.56,30.5,30.53,431300.0,23.1296,23.1372,23.0918,23.1145,431300.0
2014-06-25 10:45:00,30.52,30.58,30.52,30.55,402800.0,23.1069,23.1523,23.1069,23.1296,402800.0
2014-06-25 10:50:00,30.56,30.63,30.55,30.6,714600.0,23.1372,23.1902,23.1296,23.1675,714600.0
2014-06-25 10:55:00,30.6,30.67,30.59,30.66,382300.0,23.1675,23.2205,23.1599,23.2129,382300.0
2014-06-25 11:00:00,30.65,30.67,30.63,30.63,248100.0,23.2053,23.2205,23.1902,23.1902,248100.0
2014-06-25 11:05:00,30.64,30.69,30.63,30.67,565200.0,23.1978,23.2356,23.1902,23.2205,565200.0
2014-06-25 11:10:00,30.68,30.77,30.68,30.75,481900.0,23.228,23.2962,23.228,23.281,481900.0
2014-06-25 11:15:00,30.75,30.75,30.69,30.73,418200.0,23.281,23.281,23.2356,23.2659,418200.0
2014-06-25 11:20:00,30.73,30.77,30.71,30.73,230500.0,23.2659,23.2962,23.2507,23.2659,230500.0
2014-06-25 11:25:00,30.73,30.76,30.71,30.75,480300.0,23.2659,23.2886,23.2507,23.281,480300.0
2014-06-25 11:30:00,30.76,30.8,30.75,30.8,342600.0,23.2886,23.3189,23.281,23.3189,342600.0
2014-06-25 11:35:00,30.79,30.8,30.74,30.77,333000.0,23.3113,23.3189,23.2735,23.2962,333000.0
2014-06-25 11:40:00,30.77,30.8,30.76,30.8,395000.0,23.2962,23.3189,23.2886,23.3189,395000.0
2014-06-25 11:45:00,30.79,30.8,30.75,30.75,434100.0,23.3113,23.3189,23.281,23.281,434100.0
2014-06-25 11:50:00,30.76,30.8,30.74,30.8,569900.0,23.2886,23.3189,23.2735,23.3189,569900.0
2014-06-25 11:55:00,30.8,30.81,30.78,30.81,242100.0,23.3189,23.3265,23.3037,23.3265,242100.0
2014-06-25 12:00:00,30.81,30.83,30.79,30.8,174200.0,23.3265,23.3416,23.3113,23.3189,174200.0
2014-06-25 12:05:00,30.8,30.8,30.74,30.77,277800.0,23.3189,23.3189,23.2735,23.2962,277800.0
2014-06-25 12:10:00,30.77,30.77,30.75,30.77,299900.0,23.2962,23.2962,23.281,23.2962,299900.0
2014-06-25 12:15:00,30.77,30.82,30.76,30.79,347900.0,23.2962,23.334,23.2886,23.3113,347900.0
2014-06-25 12:20:00,30.79,30.81,30.77,30.79,219900.0,23.3113,23.3265,23.2962,23.3113,219900.0
2014-06-25 12:25:00,30.78,30.81,30.78,30.8,120900.0,23.3037,23.3265,23.3037,23.3189,120900.0
2014-06-25 12:30:00,30.8,30.83,30.8,30.83,142500.0,23.3189,23.3416,23.3189,23.3416,142500.0
2014-06-25 12:35:00,30.83,30.84,30.78,30.78,377900.0,23.3416,23.3492,23.3037,23.3037,377900.0
2014-06-25 12:40:00,30.78,30.79,30.76,30.78,273500.0,23.3037,23.3113,23.2886,23.3037,273500.0
2014-06-25 12:45:00,30.77,30.8,30.77,30.79,169000.0,23.2962,23.3189,23.2962,23.3113,169000.0
2014-06-25 12:50:00,30.8,30.82,30.79,30.81,106800.0,23.3189,23.334,23.3113,23.3265,106800.0
2014-06-25 12:55:00,30.82,30.83,30.81,30.83,89300.0,23.334,23.3416,23.3265,23.3416,89300.0
2014-06-25 13:00:00,30.82,30.9,30.82,30.89,476400.0,23.334,23.3946,23.334,23.387,476400.0
2014-06-25 13:05:00,30.89,30.9,30.82,30.83,450700.0,23.387,23.3946,23.334,23.3416,450700.0
2014-06-25 13:10:00,30.82,30.84,30.82,30.82,168800.0,23.334,23.3492,23.334,23.334,168800.0
2014-06-25 13:15:00,30.81,30.86,30.81,30.86,245300.0,23.3265,23.3643,23.3265,23.3643,245300.0
2014-06-25 13:20:00,30.85,30.87,30.84,30.85,187400.0,23.3567,23.3719,23.3492,23.3567,187400.0
2014-06-25 13:25:00,30.84,30.86,30.82,30.84,200800.0,23.3492,23.3643,23.334,23.3492,200800.0
2014-06-25 13:30:00,30.83,30.85,30.8,30.81,426600.0,23.3416,23.3567,23.3189,23.3265,426600.0
2014-06-25 13:35:00,30.81,30.85,30.8,30.85,161500.0,23.3265,23.3567,23.3189,23.3567,161500.0
2014-06-25 13:40:00,30.84,30.86,30.84,30.86,112600.0,23.3492,23.3643,23.3492,23.3643,112600.0
2014-06-25 13:45:00,30.86,30.87,30.85,30.87,191000.0,23.3643,23.3719,23.3567,23.3719,191000.0
2014-06-25 13:50:00,30.87,30.89,30.86,30.89,281000.0,23.3719,23.387,23.3643,23.387,281000.0
2014-06-25 13:55:00,30.88,30.89,30.86,30.87,620100.0,23.3795,23.387,23.3643,23.3719,620100.0
2014-06-25 14:00:00,30.87,30.89,30.87,30.87,231800.0,23.3719,23.387,23.3719,23.3719,231800.0
2014-06-25 14:05:00,30.87,30.88,30.85,30.85,349300.0,23.3719,23.3795,23.3567,23.3567,349300.0
2014-06-25 14:10:00,30.85,30.9,30.85,30.89,270900.0,23.3567,23.3946,23.3567,23.387,270900.0
2014-06-25 14:15:00,30.89,30.94,30.88,30.9,577500.0,23.387,23.4249,23.3795,23.3946,577500.0
2014-06-25 14:20:00,30.9,30.93,30.9,30.9,308500.0,23.3946,23.4173,23.3946,23.3946,308500.0
2014-06-25 14:25:00,30.91,30.93,30.88,30.88,409500.0,23.4022,23.4173,23.3795,23.3795,409500.0
2014-06-25 14:30:00,30.88,30.92,30.88,30.92,121600.0,23.3795,23.4097,23.3795,23.4097,121600.0
2014-06-25 14:35:00,30.91,30.92,30.89,30.91,202000.0,23.4022,23.4097,23.387,23.4022,202000.0
2014-06-25 14:40:00,30.91,30.91,30.89,30.91,227200.0,23.4022,23.4022,23.387,23.4022,227200.0
2014-06-25 14:45:00,30.91,30.91,30.9,30.91,345700.0,23.4022,23.4022,23.3946,23.4022,345700.0
2014-06-25 14:50:00,30.91,30.94,30.9,30.9,468900.0,23.4022,23.4249,23.3946,23.3946,468900.0
2014-06-25 14:55:00,30.9,30.92,30.89,30.91,377400.0,23.3946,23.4097,23.387,23.4022,377400.0
2014-06-25 15:00:00,30.9,30.92,30.9,30.92,351900.0,23.3946,23.4097,23.3946,23.4097,351900.0
2014-06-25 15:05:00,30.92,30.94,30.9,30.91,620100.0,23.4097,23.4249,23.3946,23.4022,620100.0
2014-06-25 15:10:00,30.9,30.97,30.9,30.96,833200.0,23.3946,23.4476,23.3946,23.44,833200.0
2014-06-25 15:15:00,30.95,30.97,30.94,30.95,521100.0,23.4325,23.4476,23.4249,23.4325,521100.0
2014-06-25 15:20:00,30.94,30.98,30.94,30.97,622200.0,23.4249,23.4552,23.4249,23.4476,622200.0
2014-06-25 15:25:00,30.97,30.99,30.94,30.95,858400.0,23.4476,23.4627,23.4249,23.4325,858400.0
2014-06-25 15:30:00,30.96,30.99,30.95,30.99,552000.0,23.44,23.4627,23.4325,23.4627,552000.0
2014-06-25 15:35:00,30.99,31.0,30.98,31.0,1019700.0,23.4627,23.4703,23.4552,23.4703,1019700.0
2014-06-25 15:40:00,31.0,31.0,30.97,30.99,534400.0,23.4703,23.4703,23.4476,23.4627,534400.0
2014-06-25 15:45:00,30.99,30.99,30.93,30.95,852800.0,23.4627,23.4627,23.4173,23.4325,852800.0
2014-06-25 15:50:00,30.94,30.95,30.89,30.91,1210600.0,23.4249,23.4325,23.387,23.4022,1210600.0
2014-06-25 15:55:00,30.91,30.91,30.88,30.88,1172200.0,23.4022,23.4022,23.3795,23.3795,1172200.0
2014-06-26 09:30:00,30.86,30.88,30.77,30.82,1034800.0,23.3643,23.3795,23.2962,23.334,1034800.0
2014-06-26 09:35:00,30.81,30.9,30.8,30.83,465700.0,23.3265,23.3946,23.3189,23.3416,465700.0
2014-06-26 09:40:00,30.83,30.85,30.75,30.81,419800.0,23.3416,23.3567,23.281,23.3265,419800.0
2014-06-26 09:45:00,30.81,30.82,30.71,30.71,593800.0,23.3265,23.334,23.2507,23.2507,593800.0
2014-06-26 09:50:00,30.71,30.72,30.64,30.68,578100.0,23.2507,23.2583,23.1978,23.228,578100.0
2014-06-26 09:55:00,30.67,30.75,30.65,30.73,591800.0,23.2205,23.281,23.2053,23.2659,591800.0
2014-06-26 10:00:00,30.72,30.79,30.69,30.78,593000.0,23.2583,23.3113,23.2356,23.3037,593000.0
2014-06-26 10:05:00,30.78,30.87,30.73,30.75,821500.0,23.3037,23.3719,23.2659,23.281,821500.0
2014-06-26 10:10:00,30.74,30.81,30.74,30.75,437000.0,23.2735,23.3265,23.2735,23.281,437000.0
2014-06-26 10:15:00,30.75,30.78,30.73,30.78,378000.0,23.281,23.3037,23.2659,23.3037,378000.0
2014-06-26 10:20:00,30.78,30.8,30.75,30.8,436200.0,23.3037,23.3189,23.281,23.3189,436200.0
2014-06-26 10:25:00,30.8,30.83,30.76,30.82,565200.0,23.3189,23.3416,23.2886,23.334,565200.0
2014-06-26 10:30:00,30.82,30.83,30.71,30.72,466800.0,23.334,23.3416,23.2507,23.2583,466800.0
2014-06-26 10:35:00,30.72,30.76,30.67,30.67,308300.0,23.2583,23.2886,23.2205,23.2205,308300.0
2014-06-26 10:40:00,30.67,30.71,30.65,30.71,296100.0,23.2205,23.2507,23.2053,23.2507,296100.0
2014-06-26 10:45:00,30.7,30.73,30.68,30.72,215800.0,23.2432,23.2659,23.228,23.2583,215800.0
2014-06-26 10:50:00,30.72,30.73,30.68,30.69,273300.0,23.2583,23.2659,23.228,23.2356,273300.0
2014-06-26 10:55:00,30.68,30.75,30.67,30.73,727600.0,23.228,23.281,23.2205,23.2659,727600.0
2014-06-26 11:00:00,30.73,30.77,30.71,30.73,802000.0,23.2659,23.2962,23.2507,23.2659,802000.0
2014-06-26 11:05:00,30.73,30.75,30.71,30.71,247100.0,23.2659,23.281,23.2507,23.2507,247100.0
2014-06-26 11:10:00,30.71,30.72,30.68,30.68,235000.0,23.2507,23.2583,23.228,23.228,235000.0
2014-06-26 11:15:00,30.68,30.69,30.64,30.65,328300.0,23.228,23.2356,23.1978,23.2053,328300.0
2014-06-26 11:20:00,30.65,30.68,30.65,30.66,309300.0,23.2053,23.228,23.2053,23.2129,309300.0
2014-06-26 11:25:00,30.66,30.67,30.62,30.65,186500.0,23.2129,23.2205,23.1826,23.2053,186500.0
2014-06-26 11:30:00,30.65,30.67,30.61,30.63,371600.0,23.2053,23.2205,23.175,23.1902,371600.0
2014-06-26 11:35:00,30.64,30.67,30.63,30.65,254200.0,23.1978,23.2205,23.1902,23.2053,254200.0
2014-06-26 11:40:00,30.65,30.7,30.65,30.67,472400.0,23.2053,23.2432,23.2053,23.2205,472400.0
2014-06-26 11:45:00,30.68,30.73,30.67,30.69,424000.0,23.228,23.2659,23.2205,23.2356,424000.0
2014-06-26 11:50:00,30.69,30.7,30.64,30.64,184800.0,23.2356,23.2432,23.1978,23.1978,184800.0
2014-06-26 11:55:00,30.64,30.69,30.64,30.68,259500.0,23.1978,23.2356,23.1978,23.228,259500.0
2014-06-26 12:00:00,30.68,30.71,30.67,30.7,254800.0,23.228,23.2507,23.2205,23.2432,254800.0
2014-06-26 12:05:00,30.7,30.74,30.69,30.73,150800.0,23.2432,23.2735,23.2356,23.2659,150800.0
2014-06-26 12:10:00,30.72,30.73,30.69,30.7,126700.0,23.2583,23.2659,23.2356,23.2432,126700.0
2014-06-26 12:15:00,30.69,30.71,30.69,30.71,140100.0,23.2356,23.2507,23.2356,23.2507,140100.0
2014-06-26 12:20:00,30.71,30.74,30.71,30.72,122500.0,23.2507,23.2735,23.2507,23.2583,122500.0
2014-06-26 12:25:00,30.73,30.74,30.7,30.73,124300.0,23.2659,23.2735,23.2432,23.2659,124300.0
2014-06-26 12:30:00,30.72,30.73,30.7,30.71,140700.0,23.2583,23.2659,23.2432,23.2507,140700.0
2014-06-26 12:35:00,30.71,30.73,30.71,30.71,96400.0,23.2507,23.2659,23.2507,23.2507,96400.0
2014-06-26 12:40:00,30.71,30.71,30.69,30.69,104400.0,23.2507,23.2507,23.2356,23.2356,104400.0
2014-06-26 12:45:00,30.69,30.7,30.65,30.68,156000.0,23.2356,23.2432,23.2053,23.228,156000.0
2014-06-26 12:50:00,30.68,30.68,30.65,30.66,98600.0,23.228,23.228,23.2053,23.2129,98600.0
2014-06-26 12:55:00,30.66,30.67,30.65,30.66,116000.0,23.2129,23.2205,23.2053,23.2129,116000.0
2014-06-26 13:00:00,30.65,30.68,30.63,30.64,185400.0,23.2053,23.228,23.1902,23.1978,185400.0
2014-06-26 13:05:00,30.63,30.69,30.63,30.68,126500.0,23.1902,23.2356,23.1902,23.228,126500.0
2014-06-26 13:10:00,30.68,30.69,30.66,30.68,146300.0,23.228,23.2356,23.2129,23.228,146300.0
2014-06-26 13:15:00,30.68,30.73,30.68,30.73,139600.0,23.228,23.2659,23.228,23.2659,139600.0
2014-06-26 13:20:00,30.73,30.79,30.73,30.76,406400.0,23.2659,23.3113,23.2659,23.2886,406400.0
2014-06-26 13:25:00,30.76,30.78,30.75,30.75,201000.0,23.2886,23.3037,23.281,23.281,201000.0
2014-06-26 13:30:00,30.76,30.78,30.74,30.74,331800.0,23.2886,23.3037,23.2735,23.2735,331800.0
2014-06-26 13:35:00,30.74,30.8,30.74,30.8,147400.0,23.2735,23.3189,23.2735,23.3189,147400.0
2014-06-26 13:40:00,30.8,30.81,30.75,30.76,223300.0,23.3189,23.3265,23.281,23.2886,223300.0
2014-06-26 13:45:00,30.76,30.78,30.76,30.77,195500.0,23.2886,23.3037,23.2886,23.2962,195500.0
2014-06-26 13:50:00,30.78,30.79,30.76,30.79,134200.0,23.3037,23.3113,23.2886,23.3113,134200.0
2014-06-26 13:55:00,30.78,30.79,30.77,30.79,182000.0,23.3037,23.3113,23.2962,23.3113,182000.0
2014-06-26 14:00:00,30.78,30.79,30.78,30.79,142200.0,23.3037,23.3113,23.3037,23.3113,142200.0
2014-06-26 14:05:00,30.78,30.8,30.77,30.78,285100.0,23.3037,23.3189,23.2962,23.3037,285100.0
2014-06-26 14:10:00,30.78,30.78,30.76,30.76,135900.0,23.3037,23.3037,23.2886,23.2886,135900.0
2014-06-26 14:15:00,30.77,30.78,30.76,30.76,114200.0,23.2962,23.3037,23.2886,23.2886,114200.0
2014-06-26 14:20:00,30.77,30.77,30.73,30.75,137100.0,23.2962,23.2962,23.2659,23.281,137100.0
2014-06-26 14:25:00,30.76,30.76,30.74,30.75,144000.0,23.2886,23.2886,23.2735,23.281,144000.0
2014-06-26 14:30:00,30.75,30.75,30.73,30.74,92400.0,23.281,23.281,23.2659,23.2735,92400.0
2014-06-26 14:35:00,30.74,30.75,30.73,30.75,168700.0,23.2735,23.281,23.2659,23.281,168700.0
2014-06-26 14:40:00,30.74,30.75,30.73,30.75,159400.0,23.2735,23.281,23.2659,23.281,159400.0
2014-06-26 14:45:00,30.75,30.76,30.73,30.76,132100.0,23.281,23.2886,23.2659,23.2886,132100.0
2014-06-26 14:50:00,30.76,30.77,30.74,30.75,117000.0,23.2886,23.2962,23.2735,23.281,117000.0
2014-06-26 14:55:00,30.76,30.77,30.75,30.77,131000.0,23.2886,23.2962,23.281,23.2962,131000.0
2014-06-26 15:00:00,30.76,30.78,30.76,30.77,253800.0,23.2886,23.3037,23.2886,23.2962,253800.0
2014-06-26 15:05:00,30.76,30.82,30.76,30.82,150500.0,23.2886,23.334,23.2886,23.334,150500.0
2014-06-26 15:10:00,30.82,30.83,30.8,30.8,132000.0,23.334,23.3416,23.3189,23.3189,132000.0
2014-06-26 15:15:00,30.81,30.81,30.77,30.79,261500.0,23.3265,23.3265,23.2962,23.3113,261500.0
2014-06-26 15:20:00,30.78,30.79,30.76,30.77,202600.0,23.3037,23.3113,23.2886,23.2962,202600.0
2014-06-26 15:25:00,30.77,30.78,30.76,30.77,197000.0,23.2962,23.3037,23.2886,23.2962,197000.0
2014-06-26 15:30:00,30.77,30.78,30.75,30.78,212300.0,23.2962,23.3037,23.281,23.3037,212300.0
2014-06-26 15:35:00,30.78,30.81,30.77,30.8,338200.0,23.3037,23.3265,23.2962,23.3189,338200.0
2014-06-26 15:40:00,30.79,30.8,30.77,30.79,283000.0,23.3113,23.3189,23.2962,23.3113,283000.0
2014-06-26 15:45:00,30.78,30.8,30.77,30.8,239300.0,23.3037,23.3189,23.2962,23.3189,239300.0
2014-06-26 15:50:00,30.79,30.8,30.75,30.75,401600.0,23.3113,23.3189,23.281,23.281,401600.0
2014-06-26 15:55:00,30.75,30.79,30.74,30.79,865300.0,23.281,23.3113,23.2735,23.3113,865300.0
2014-06-27 09:30:00,30.89,31.0,30.84,30.85,2085600.0,23.387,23.4703,23.3492,23.3567,2085600.0
2014-06-27 09:35:00,30.85,30.97,30.8,30.96,519000.0,23.3567,23.4476,23.3189,23.44,519000.0
2014-06-27 09:40:00,30.96,30.97,30.88,30.91,374300.0,23.44,23.4476,23.3795,23.4022,374300.0
2014-06-27 09:45:00,30.91,30.99,30.91,30.98,487000.0,23.4022,23.4627,23.4022,23.4552,487000.0
2014-06-27 09:50:00,30.97,30.99,30.93,30.93,325700.0,23.4476,23.4627,23.4173,23.4173,325700.0
2014-06-27 09:55:00,30.94,30.94,30.89,30.92,286300.0,23.4249,23.4249,23.387,23.4097,286300.0
2014-06-27 10:00:00,30.92,30.95,30.89,30.89,430000.0,23.4097,23.4325,23.387,23.387,430000.0
2014-06-27 10:05:00,30.89,30.9,30.84,30.84,456900.0,23.387,23.3946,23.3492,23.3492,456900.0
2014-06-27 10:10:00,30.84,30.85,30.77,30.82,372900.0,23.3492,23.3567,23.2962,23.334,372900.0
2014-06-27 10:15:00,30.81,30.88,30.81,30.85,579700.0,23.3265,23.3795,23.3265,23.3567,579700.0
2014-06-27 10:20:00,30.85,30.89,30.82,30.87,361000.0,23.3567,23.387,23.334,23.3719,361000.0
2014-06-27 10:25:00,30.87,30.9,30.86,30.9,237900.0,23.3719,23.3946,23.3643,23.3946,237900.0
2014-06-27 10:30:00,30.9,30.9,30.86,30.9,309700.0,23.3946,23.3946,23.3643,23.3946,309700.0
2014-06-27 10:35:00,30.9,30.9,30.87,30.9,164000.0,23.3946,23.3946,23.3719,23.3946,164000.0
2014-06-27 10:40:00,30.89,30.91,30.87,30.87,264700.0,23.387,23.4022,23.3719,23.3719,264700.0
2014-06-27 10:45:00,30.86,30.88,30.83,30.84,275600.0,23.3643,23.3795,23.3416,23.3492,275600.0
2014-06-27 10:50:00,30.83,30.86,30.83,30.85,192100.0,23.3416,23.3643,23.3416,23.3567,192100.0
2014-06-27 10:55:00,30.85,30.89,30.85,30.88,222200.0,23.3567,23.387,23.3567,23.3795,222200.0
2014-06-27 11:00:00,30.88,30.9,30.88,30.89,147100.0,23.3795,23.3946,23.3795,23.387,147100.0
2014-06-27 11:05:00,30.89,30.9,30.88,30.89,168700.0,23.387,23.3946,23.3795,23.387,168700.0
2014-06-27 11:10:00,30.89,30.9,30.87,30.87,139700.0,23.387,23.3946,23.3719,23.3719,139700.0
2014-06-27 11:15:00,30.87,30.88,30.85,30.88,188000.0,23.3719,23.3795,23.3567,23.3795,188000.0
2014-06-27 11:20:00,30.88,30.9,30.87,30.9,131500.0,23.3795,23.3946,23.3719,23.3946,131500.0
2014-06-27 11:25:00,30.9,30.9,30.87,30.89,172500.0,23.3946,23.3946,23.3719,23.387,172500.0
2014-06-27 11:30:00,30.9,30.9,30.87,30.88,228100.0,23.3946,23.3946,23.3719,23.3795,228100.0
2014-06-27 11:35:00,30.87,30.9,30.87,30.89,254200.0,23.3719,23.3946,23.3719,23.387,254200.0
2014-06-27 11:40:00,30.89,30.91,30.88,30.91,368300.0,23.387,23.4022,23.3795,23.4022,368300.0
2014-06-27 11:45:00,30.91,30.92,30.9,30.91,225100.0,23.4022,23.4097,23.3946,23.4022,225100.0
2014-06-27 11:50:00,30.92,30.94,30.91,30.94,150200.0,23.4097,23.4249,23.4022,23.4249,150200.0
2014-06-27 11:55:00,30.94,30.94,30.93,30.94,59000.0,23.4249,23.4249,23.4173,23.4249,59000.0
2014-06-27 12:00:00,30.94,30.95,30.93,30.94,103100.0,23.4249,23.4325,23.4173,23.4249,103100.0
2014-06-27 12:05:00,30.93,30.94,30.91,30.91,147400.0,23.4173,23.4249,23.4022,23.4022,147400.0
2014-06-27 12:10:00,30.91,30.92,30.89,30.9,119300.0,23.4022,23.4097,23.387,23.3946,119300.0
2014-06-27 12:15:00,30.9,30.92,30.89,30.92,81000.0,23.3946,23.4097,23.387,23.4097,81000.0
2014-06-27 12:20:00,30.92,30.92,30.91,30.92,69200.0,23.4097,23.4097,23.4022,23.4097,69200.0
2014-06-27 12:25:00,30.92,30.93,30.91,30.92,144500.0,23.4097,23.4173,23.4022,23.4097,144500.0
2014-06-27 12:30:00,30.92,30.92,30.89,30.91,288200.0,23.4097,23.4097,23.387,23.4022,288200.0
2014-06-27 12:35:00,30.91,30.92,30.88,30.89,146700.0,23.4022,23.4097,23.3795,23.387,146700.0
2014-06-27 12:40:00,30.88,30.89,30.86,30.86,83700.0,23.3795,23.387,23.3643,23.3643,83700.0
2014-06-27 12:45:00,30.87,30.89,30.86,30.88,118900.0,23.3719,23.387,23.3643,23.3795,118900.0
2014-06-27 12:50:00,30.88,30.89,30.88,30.88,58700.0,23.3795,23.387,23.3795,23.3795,58700.0
2014-06-27 12:55:00,30.88,30.89,30.88,30.88,107600.0,23.3795,23.387,23.3795,23.3795,107600.0
2014-06-27 13:00:00,30.88,30.9,30.85,30.85,231800.0,23.3795,23.3946,23.3567,23.3567,231800.0
2014-06-27 13:05:00,30.85,30.87,30.84,30.84,207300.0,23.3567,23.3719,23.3492,23.3492,207300.0
2014-06-27 13:10:00,30.84,30.86,30.84,30.86,92500.0,23.3492,23.3643,23.3492,23.3643,92500.0
2014-06-27 13:15:00,30.85,30.86,30.79,30.8,289200.0,23.3567,23.3643,23.3113,23.3189,289200.0
2014-06-27 13:20:00,30.79,30.81,30.76,30.81,440500.0,23.3113,23.3265,23.2886,23.3265,440500.0
2014-06-27 13:25:00,30.81,30.83,30.8,30.81,239700.0,23.3265,23.3416,23.3189,23.3265,239700.0
2014-06-27 13:30:00,30.81,30.84,30.81,30.83,104900.0,23.3265,23.3492,23.3265,23.3416,104900.0
2014-06-27 13:35:00,30.84,30.85,30.83,30.84,65000.0,23.3492,23.3567,23.3416,23.3492,65000.0
2014-06-27 13:40:00,30.84,30.85,30.81,30.82,169600.0,23.3492,23.3567,23.3265,23.334,169600.0
2014-06-27 13:45:00,30.83,30.83,30.76,30.76,339300.0,23.3416,23.3416,23.2886,23.2886,339300.0
2014-06-27 13:50:00,30.76,30.78,30.75,30.77,344200.0,23.2886,23.3037,23.281,23.2962,344200.0
2014-06-27 13:55:00,30.76,30.78,30.75,30.77,368700.0,23.2886,23.3037,23.281,23.2962,368700.0
2014-06-27 14:00:00,30.76,30.8,30.74,30.8,263700.0,23.2886,23.3189,23.2735,23.3189,263700.0
2014-06-27 14:05:00,30.8,30.82,30.79,30.82,176300.0,23.3189,23.334,23.3113,23.334,176300.0
2014-06-27 14:10:00,30.82,30.84,30.82,30.84,113100.0,23.334,23.3492,23.334,23.3492,113100.0
2014-06-27 14:15:00,30.84,30.84,30.83,30.84,88300.0,23.3492,23.3492,23.3416,23.3492,88300.0
2014-06-27 14:20:00,30.84,30.84,30.83,30.84,90300.0,23.3492,23.3492,23.3416,23.3492,90300.0
2014-06-27 14:25:00,30.84,30.84,30.79,30.79,209900.0,23.3492,23.3492,23.3113,23.3113,209900.0
2014-06-27 14:30:00,30.79,30.8,30.77,30.79,122100.0,23.3113,23.3189,23.2962,23.3113,122100.0
2014-06-27 14:35:00,30.79,30.81,30.79,30.8,167200.0,23.3113,23.3265,23.3113,23.3189,167200.0
2014-06-27 14:40:00,30.8,30.8,30.79,30.79,113900.0,23.3189,23.3189,23.3113,23.3113,113900.0
2014-06-27 14:45:00,30.8,30.8,30.79,30.8,67900.0,23.3189,23.3189,23.3113,23.3189,67900.0
2014-06-27 14:50:00,30.8,30.8,30.78,30.79,164000.0,23.3189,23.3189,23.3037,23.3113,164000.0
2014-06-27 14:55:00,30.78,30.8,30.74,30.74,261900.0,23.3037,23.3189,23.2735,23.2735,261900.0
2014-06-27 15:00:00,30.74,30.75,30.7,30.72,580500.0,23.2735,23.281,23.2432,23.2583,580500.0
2014-06-27 15:05:00,30.73,30.74,30.7,30.74,275400.0,23.2659,23.2735,23.2432,23.2735,275400.0
2014-06-27 15:10:00,30.74,30.79,30.73,30.78,309800.0,23.2735,23.3113,23.2659,23.3037,309800.0
2014-06-27 15:15:00,30.77,30.79,30.77,30.78,130400.0,23.2962,23.3113,23.2962,23.3037,130400.0
2014-06-27 15:20:00,30.78,30.83,30.78,30.83,187400.0,23.3037,23.3416,23.3037,23.3416,187400.0
2014-06-27 15:25:00,30.83,30.85,30.8,30.84,397700.0,23.3416,23.3567,23.3189,23.3492,397700.0
2014-06-27 15:30:00,30.83,30.89,30.82,30.89,637900.0,23.3416,23.387,23.334,23.387,637900.0
2014-06-27 15:35:00,30.89,30.89,30.86,30.86,313000.0,23.387,23.387,23.3643,23.3643,313000.0
2014-06-27 15:40:00,30.87,30.87,30.84,30.85,248200.0,23.3719,23.3719,23.3492,23.3567,248200.0
2014-06-27 15:45:00,30.85,30.85,30.82,30.85,314400.0,23.3567,23.3567,23.334,23.3567,314400.0
2014-06-27 15:50:00,30.85,30.91,30.85,30.89,914100.0,23.3567,23.4022,23.3567,23.387,914100.0
2014-06-27 15:55:00,30.88,30.93,30.87,30.93,1305500.0,23.3795,23.4173,23.3719,23.4173,1305500.0
2014-06-30 09:30:00,30.87,31.0,30.76,30.8,1656700.0,23.3719,23.4703,23.2886,23.3189,1656700.0
2014-06-30 09:35:00,30.8,30.8,30.66,30.71,1000400.0,23.3189,23.3189,23.2129,23.2507,1000400.0
2014-06-30 09:40:00,30.7,30.78,30.69,30.75,258700.0,23.2432,23.3037,23.2356,23.281,258700.0
2014-06-30 09:45:00,30.75,30.78,30.7,30.73,349800.0,23.281,23.3037,23.2432,23.2659,349800.0
2014-06-30 09:50:00,30.73,30.79,30.73,30.78,275900.0,23.2659,23.3113,23.2659,23.3037,275900.0
2014-06-30 09:55:00,30.79,30.82,30.78,30.82,127300.0,23.3113,23.334,23.3037,23.334,127300.0
2014-06-30 10:00:00,30.82,30.86,30.8,30.85,293900.0,23.334,23.3643,23.3189,23.3567,293900.0
2014-06-30 10:05:00,30.84,30.86,30.82,30.83,393500.0,23.3492,23.3643,23.334,23.3416,393500.0
2014-06-30 10:10:00,30.84,30.86,30.82,30.85,170600.0,23.3492,23.3643,23.334,23.3567,170600.0
2014-06-30 10:15:00,30.85,30.88,30.84,30.84,241600.0,23.3567,23.3795,23.3492,23.3492,241600.0
2014-06-30 10:20:00,30.85,30.86,30.82,30.84,284800.0,23.3567,23.3643,23.334,23.3492,284800.0
2014-06-30 10:25:00,30.83,30.85,30.8,30.85,276400.0,23.3416,23.3567,23.3189,23.3567,276400.0
2014-06-30 10:30:00,30.84,30.86,30.82,30.85,254400.0,23.3492,23.3643,23.334,23.3567,254400.0
2014-06-30 10:35:00,30.85,30.87,30.83,30.86,156400.0,23.3567,23.3719,23.3416,23.3643,156400.0
2014-06-30 10:40:00,30.85,30.87,30.85,30.86,120200.0,23.3567,23.3719,23.3567,23.3643,120200.0
2014-06-30 10:45:00,30.86,30.88,30.83,30.84,228300.0,23.3643,23.3795,23.3416,23.3492,228300.0
2014-06-30 10:50:00,30.83,30.84,30.82,30.84,200500.0,23.3416,23.3492,23.334,23.3492,200500.0
2014-06-30 10:55:00,30.83,30.85,30.83,30.85,239400.0,23.3416,23.3567,23.3416,23.3567,239400.0
2014-06-30 11:00:00,30.84,30.86,30.84,30.85,138900.0,23.3492,23.3643,23.3492,23.3567,138900.0
2014-06-30 11:05:00,30.84,30.85,30.79,30.81,227200.0,23.3492,23.3567,23.3113,23.3265,227200.0
2014-06-30 11:10:00,30.8,30.85,30.8,30.85,199000.0,23.3189,23.3567,23.3189,23.3567,199000.0
2014-06-30 11:15:00,30.85,30.85,30.81,30.84,215400.0,23.3567,23.3567,23.3265,23.3492,215400.0
2014-06-30 11:20:00,30.83,30.88,30.83,30.87,129200.0,23.3416,23.3795,23.3416,23.3719,129200.0
2014-06-30 11:25:00,30.88,30.91,30.87,30.9,268300.0,23.3795,23.4022,23.3719,23.3946,268300.0
2014-06-30 11:30:00,30.91,30.91,30.89,30.89,131400.0,23.4022,23.4022,23.387,23.387,131400.0
2014-06-30 11:35:00,30.89,30.9,30.88,30.89,87600.0,23.387,23.3946,23.3795,23.387,87600.0
2014-06-30 11:40:00,30.89,30.91,30.88,30.91,185500.0,23.387,23.4022,23.3795,23.4022,185500.0
2014-06-30 11:45:00,30.9,30.93,30.87,30.88,175200.0,23.3946,23.4173,23.3719,23.3795,175200.0
2014-06-30 11:50:00,30.87,30.9,30.87,30.89,107900.0,23.3719,23.3946,23.3719,23.387,107900.0
2014-06-30 11:55:00,30.89,30.89,30.87,30.89,70300.0,23.387,23.387,23.3719,23.387,70300.0
2014-06-30 12:00:00,30.89,30.91,30.88,30.91,92900.0,23.387,23.4022,23.3795,23.4022,92900.0
2014-06-30 12:05:00,30.91,30.91,30.89,30.9,118100.0,23.4022,23.4022,23.387,23.3946,118100.0
2014-06-30 12:10:00,30.91,30.91,30.9,30.91,58600.0,23.4022,23.4022,23.3946,23.4022,58600.0
2014-06-30 12:15:00,30.9,30.93,30.9,30.93,155700.0,23.3946,23.4173,23.3946,23.4173,155700.0
2014-06-30 12:20:00,30.93,30.95,30.92,30.94,195100.0,23.4173,23.4325,23.4097,23.4249,195100.0
2014-06-30 12:25:00,30.94,30.94,30.92,30.92,45900.0,23.4249,23.4249,23.4097,23.4097,45900.0
2014-06-30 12:30:00,30.93,30.94,30.91,30.94,129900.0,23.4173,23.4249,23.4022,23.4249,129900.0
2014-06-30 12:35:00,30.94,30.95,30.93,30.94,113400.0,23.4249,23.4325,23.4173,23.4249,113400.0
2014-06-30 12:40:00,30.94,30.94,30.91,30.91,80400.0,23.4249,23.4249,23.4022,23.4022,80400.0
2014-06-30 12:45:00,30.91,30.92,30.9,30.91,137700.0,23.4022,23.4097,23.3946,23.4022,137700.0
2014-06-30 12:50:00,30.92,30.92,30.87,30.87,79900.0,23.4097,23.4097,23.3719,23.3719,79900.0
2014-06-30 12:55:00,30.87,30.9,30.87,30.89,86900.0,23.3719,23.3946,23.3719,23.387,86900.0
2014-06-30 13:00:00,30.89,30.9,30.88,30.9,87200.0,23.387,23.3946,23.3795,23.3946,87200.0
2014-06-30 13:05:00,30.89,30.91,30.89,30.9,88900.0,23.387,23.4022,23.387,23.3946,88900.0
2014-06-30 13:10:00,30.9,30.91,30.89,30.91,61900.0,23.3946,23.4022,23.387,23.4022,61900.0
2014-06-30 13:15:00,30.91,30.93,30.91,30.92,151900.0,23.4022,23.4173,23.4022,23.4097,151900.0
2014-06-30 13:20:00,30.93,30.94,30.92,30.94,260000.0,23.4173,23.4249,23.4097,23.4249,260000.0
2014-06-30 13:25:00,30.93,30.94,30.91,30.91,118000.0,23.4173,23.4249,23.4022,23.4022,118000.0
2014-06-30 13:30:00,30.91,30.92,30.89,30.9,69400.0,23.4022,23.4097,23.387,23.3946,69400.0
2014-06-30 13:35:00,30.9,30.9,30.89,30.9,49400.0,23.3946,23.3946,23.387,23.3946,49400.0
2014-06-30 13:40:00,30.89,30.9,30.87,30.87,94000.0,23.387,23.3946,23.3719,23.3719,94000.0
2014-06-30 13:45:00,30.88,30.89,30.87,30.89,83400.0,23.3795,23.387,23.3719,23.387,83400.0
2014-06-30 13:50:00,30.89,30.9,30.88,30.9,180500.0,23.387,23.3946,23.3795,23.3946,180500.0
2014-06-30 13:55:00,30.89,30.9,30.88,30.88,161400.0,23.387,23.3946,23.3795,23.3795,161400.0
2014-06-30 14:00:00,30.88,30.89,30.87,30.89,78400.0,23.3795,23.387,23.3719,23.387,78400.0
2014-06-30 14:05:00,30.89,30.9,30.87,30.88,151900.0,23.387,23.3946,23.3719,23.3795,151900.0
2014-06-30 14:10:00,30.88,30.9,30.87,30.89,105800.0,23.3795,23.3946,23.3719,23.387,105800.0
2014-06-30 14:15:00,30.89,30.91,30.89,30.91,165700.0,23.387,23.4022,23.387,23.4022,165700.0
2014-06-30 14:20:00,30.91,30.91,30.9,30.9,68000.0,23.4022,23.4022,23.3946,23.3946,68000.0
2014-06-30 14:25:00,30.9,30.91,30.89,30.89,111400.0,23.3946,23.4022,23.387,23.387,111400.0
2014-06-30 14:30:00,30.9,30.9,30.88,30.88,143900.0,23.3946,23.3946,23.3795,23.3795,143900.0
2014-06-30 14:35:00,30.88,30.89,30.87,30.88,100000.0,23.3795,23.387,23.3719,23.3795,100000.0
2014-06-30 14:40:00,30.88,30.88,30.85,30.87,144400.0,23.3795,23.3795,23.3567,23.3719,144400.0
2014-06-30 14:45:00,30.86,30.87,30.85,30.85,110800.0,23.3643,23.3719,23.3567,23.3567,110800.0
2014-06-30 14:50:00,30.85,30.86,30.83,30.85,250300.0,23.3567,23.3643,23.3416,23.3567,250300.0
2014-06-30 14:55:00,30.85,30.85,30.82,30.83,213000.0,23.3567,23.3567,23.334,23.3416,213000.0
2014-06-30 15:00:00,30.82,30.86,30.82,30.86,367400.0,23.334,23.3643,23.334,23.3643,367400.0
2014-06-30 15:05:00,30.86,30.89,30.85,30.87,485100.0,23.3643,23.387,23.3567,23.3719,485100.0
2014-06-30 15:10:00,30.87,30.89,30.86,30.89,140400.0,23.3719,23.387,23.3643,23.387,140400.0
2014-06-30 15:15:00,30.89,30.89,30.88,30.89,94100.0,23.387,23.387,23.3795,23.387,94100.0
2014-06-30 15:20:00,30.89,30.89,30.88,30.89,117400.0,23.387,23.387,23.3795,23.387,117400.0
2014-06-30 15:25:00,30.89,30.91,30.87,30.91,446600.0,23.387,23.4022,23.3719,23.4022,446600.0
2014-06-30 15:30:00,30.91,30.93,30.9,30.92,191600.0,23.4022,23.4173,23.3946,23.4097,191600.0
2014-06-30 15:35:00,30.92,30.92,30.89,30.89,218600.0,23.4097,23.4097,23.387,23.387,218600.0
2014-06-30 15:40:00,30.89,30.9,30.89,30.89,282800.0,23.387,23.3946,23.387,23.387,282800.0
2014-06-30 15:45:00,30.9,30.91,30.87,30.9,446900.0,23.3946,23.4022,23.3719,23.3946,446900.0
2014-06-30 15:50:00,30.9,30.91,30.88,30.89,526900.0,23.3946,23.4022,23.3795,23.387,526900.0
2014-06-30 15:55:00,30.88,30.91,30.88,30.9,926600.0,23.3795,23.4022,23.3795,23.3946,926600.0
2014-07-01 09:30:00,30.99,31.09,30.9,31.04,2321800.0,23.4627,23.5384,23.3946,23.5006,2321800.0
2014-07-01 09:35:00,31.03,31.09,30.91,30.98,763900.0,23.493,23.5384,23.4022,23.4552,763900.0
2014-07-01 09:40:00,30.98,31.06,30.97,31.04,519500.0,23.4552,23.5157,23.4476,23.5006,519500.0
2014-07-01 09:45:00,31.03,31.07,31.03,31.05,286900.0,23.493,23.5233,23.493,23.5082,286900.0
2014-07-01 09:50:00,31.05,31.07,31.04,31.04,319100.0,23.5082,23.5233,23.5006,23.5006,319100.0
2014-07-01 09:55:00,31.04,31.05,30.97,30.97,495600.0,23.5006,23.5082,23.4476,23.4476,495600.0
2014-07-01 10:00:00,30.97,30.99,30.91,30.92,496000.0,23.4476,23.4627,23.4022,23.4097,496000.0
2014-07-01 10:05:00,30.92,30.97,30.89,30.91,730900.0,23.4097,23.4476,23.387,23.4022,730900.0
2014-07-01 10:10:00,30.9,30.93,30.87,30.89,521900.0,23.3946,23.4173,23.3719,23.387,521900.0
2014-07-01 10:15:00,30.9,30.96,30.88,30.96,237300.0,23.3946,23.44,23.3795,23.44,237300.0
2014-07-01 10:20:00,30.96,30.97,30.91,30.96,292600.0,23.44,23.4476,23.4022,23.44,292600.0
2014-07-01 10:25:00,30.95,30.98,30.94,30.98,296800.0,23.4325,23.4552,23.4249,23.4552,296800.0
2014-07-01 10:30:00,30.98,30.99,30.96,30.98,166100.0,23.4552,23.4627,23.44,23.4552,166100.0
2014-07-01 10:35:00,30.98,30.98,30.95,30.95,111200.0,23.4552,23.4552,23.4325,23.4325,111200.0
2014-07-01 10:40:00,30.96,30.99,30.94,30.95,315600.0,23.44,23.4627,23.4249,23.4325,315600.0
2014-07-01 10:45:00,30.96,30.99,30.95,30.99,237500.0,23.44,23.4627,23.4325,23.4627,237500.0
2014-07-01 10:50:00,30.98,30.99,30.95,30.97,244000.0,23.4552,23.4627,23.4325,23.4476,244000.0
2014-07-01 10:55:00,30.97,31.02,30.96,31.01,336300.0,23.4476,23.4855,23.44,23.4779,336300.0
2014-07-01 11:00:00,31.01,31.01,31.0,31.0,62500.0,23.4779,23.4779,23.4703,23.4703,62500.0
2014-07-01 11:05:00,31.01,31.01,30.98,31.01,108400.0,23.4779,23.4779,23.4552,23.4779,108400.0
2014-07-01 11:10:00,31.0,31.04,31.0,31.03,286200.0,23.4703,23.5006,23.4703,23.493,286200.0
2014-07-01 11:15:00,31.03,31.05,31.0,31.0,283300.0,23.493,23.5082,23.4703,23.4703,283300.0
2014-07-01 11:20:00,31.0,31.02,31.0,31.01,170200.0,23.4703,23.4855,23.4703,23.4779,170200.0
2014-07-01 11:25:00,31.02,31.02,30.99,31.01,127800.0,23.4855,23.4855,23.4627,23.4779,127800.0
2014-07-01 11:30:00,31.01,31.02,30.99,31.01,189800.0,23.4779,23.4855,23.4627,23.4779,189800.0
2014-07-01 11:35:00,31.01,31.01,30.98,30.99,220300.0,23.4779,23.4779,23.4552,23.4627,220300.0
2014-07-01 11:40:00,30.98,31.01,30.98,30.98,250000.0,23.4552,23.4779,23.4552,23.4552,250000.0
2014-07-01 11:45:00,30.98,30.99,30.93,30.94,233600.0,23.4552,23.4627,23.4173,23.4249,233600.0
2014-07-01 11:50:00,30.94,30.96,30.92,30.93,235300.0,23.4249,23.44,23.4097,23.4173,235300.0
2014-07-01 11:55:00,30.93,30.95,30.92,30.93,215000.0,23.4173,23.4325,23.4097,23.4173,215000.0
2014-07-01 12:00:00,30.93,30.96,30.93,30.96,197400.0,23.4173,23.44,23.4173,23.44,197400.0
2014-07-01 12:05:00,30.96,30.96,30.92,30.95,399800.0,23.44,23.44,23.4097,23.4325,399800.0
2014-07-01 12:10:00,30.95,30.96,30.92,30.96,299400.0,23.4325,23.44,23.4097,23.44,299400.0
2014-07-01 12:15:00,30.96,31.0,30.95,30.98,631700.0,23.44,23.4703,23.4325,23.4552,631700.0
2014-07-01 12:20:00,30.98,31.01,30.97,30.98,690000.0,23.4552,23.4779,23.4476,23.4552,690000.0
2014-07-01 12:25:00,30.98,30.99,30.96,30.99,221200.0,23.4552,23.4627,23.44,23.4627,221200.0
2014-07-01 12:30:00,30.99,30.99,30.98,30.98,76200.0,23.4627,23.4627,23.4552,23.4552,76200.0
2014-07-01 12:35:00,30.99,31.0,30.97,30.97,354500.0,23.4627,23.4703,23.4476,23.4476,354500.0
2014-07-01 12:40:00,30.98,31.01,30.97,30.99,240900.0,23.4552,23.4779,23.4476,23.4627,240900.0
2014-07-01 12:45:00,30.98,30.99,30.95,30.96,167700.0,23.4552,23.4627,23.4325,23.44,167700.0
2014-07-01 12:50:00,30.96,30.98,30.94,30.94,337700.0,23.44,23.4552,23.4249,23.4249,337700.0
2014-07-01 12:55:00,30.95,30.95,30.93,30.95,272100.0,23.4325,23.4325,23.4173,23.4325,272100.0
2014-07-01 13:00:00,30.95,30.97,30.93,30.96,235200.0,23.4325,23.4476,23.4173,23.44,235200.0
2014-07-01 13:05:00,30.96,30.97,30.93,30.95,320700.0,23.44,23.4476,23.4173,23.4325,320700.0
2014-07-01 13:10:00,30.95,30.97,30.94,30.96,394400.0,23.4325,23.4476,23.4249,23.44,394400.0
2014-07-01 13:15:00,30.95,30.97,30.95,30.96,128800.0,23.4325,23.4476,23.4325,23.44,128800.0
2014-07-01 13:20:00,30.96,30.98,30.96,30.97,214300.0,23.44,23.4552,23.44,23.4476,214300.0
2014-07-01 13:25:00,30.97,30.98,30.95,30.96,199600.0,23.4476,23.4552,23.4325,23.44,199600.0
2014-07-01 13:30:00,30.96,30.98,30.96,30.98,125200.0,23.44,23.4552,23.44,23.4552,125200.0
2014-07-01 13:35:00,30.98,30.98,30.97,30.98,81900.0,23.4552,23.4552,23.4476,23.4552,81900.0
2014-07-01 13:40:00,30.97,30.98,30.96,30.98,148800.0,23.4476,23.4552,23.44,23.4552,148800.0
2014-07-01 13:45:00,30.97,30.98,30.97,30.97,84300.0,23.4476,23.4552,23.4476,23.4476,84300.0
2014-07-01 13:50:00,30.97,31.0,30.97,30.98,266500.0,23.4476,23.4703,23.4476,23.4552,266500.0
2014-07-01 13:55:00,30.99,31.0,30.98,30.99,352000.0,23.4627,23.4703,23.4552,23.4627,352000.0
2014-07-01 14:00:00,30.98,30.99,30.97,30.97,151300.0,23.4552,23.4627,23.4476,23.4476,151300.0
2014-07-01 14:05:00,30.97,30.98,30.95,30.95,73900.0,23.4476,23.4552,23.4325,23.4325,73900.0
2014-07-01 14:10:00,30.95,30.98,30.95,30.97,164100.0,23.4325,23.4552,23.4325,23.4476,164100.0
2014-07-01 14:15:00,30.98,31.0,30.97,31.0,261500.0,23.4552,23.4703,23.4476,23.4703,261500.0
2014-07-01 14:20:00,31.0,31.0,30.98,31.0,221100.0,23.4703,23.4703,23.4552,23.4703,221100.0
2014-07-01 14:25:00,31.0,31.0,30.97,30.98,216100.0,23.4703,23.4703,23.4476,23.4552,216100.0
2014-07-01 14:30:00,30.98,30.99,30.98,30.99,138900.0,23.4552,23.4627,23.4552,23.4627,138900.0
2014-07-01 14:35:00,30.99,31.02,30.98,31.02,193700.0,23.4627,23.4855,23.4552,23.4855,193700.0
2014-07-01 14:40:00,31.02,31.03,30.99,31.0,164600.0,23.4855,23.493,23.4627,23.4703,164600.0
2014-07-01 14:45:00,31.0,31.0,30.97,30.98,109700.0,23.4703,23.4703,23.4476,23.4552,109700.0
2014-07-01 14:50:00,30.97,30.98,30.95,30.95,110500.0,23.4476,23.4552,23.4325,23.4325,110500.0
2014-07-01 14:55:00,30.95,30.96,30.94,30.95,230400.0,23.4325,23.44,23.4249,23.4325,230400.0
2014-07-01 15:00:00,30.95,30.97,30.93,30.96,793800.0,23.4325,23.4476,23.4173,23.44,793800.0
2014-07-01 15:05:00,30.96,30.97,30.95,30.96,123100.0,23.44,23.4476,23.4325,23.44,123100.0
2014-07-01 15:10:00,30.96,30.97,30.95,30.96,290400.0,23.44,23.4476,23.4325,23.44,290400.0
2014-07-01 15:15:00,30.97,30.99,30.95,30.99,352100.0,23.4476,23.4627,23.4325,23.4627,352100.0
2014-07-01 15:20:00,30.99,30.99,30.98,30.98,121400.0,23.4627,23.4627,23.4552,23.4552,121400.0
2014-07-01 15:25:00,30.99,30.99,30.98,30.98,213200.0,23.4627,23.4627,23.4552,23.4552,213200.0
2014-07-01 15:30:00,30.98,30.99,30.98,30.99,187000.0,23.4552,23.4627,23.4552,23.4627,187000.0
2014-07-01 15:35:00,30.99,31.01,30.98,31.01,380900.0,23.4627,23.4779,23.4552,23.4779,380900.0
2014-07-01 15:40:00,31.01,31.02,31.0,31.02,279100.0,23.4779,23.4855,23.4703,23.4855,279100.0
2014-07-01 15:45:00,31.02,31.03,31.01,31.03,347300.0,23.4855,23.493,23.4779,23.493,347300.0
2014-07-01 15:50:00,31.03,31.03,31.0,31.0,535300.0,23.493,23.493,23.4703,23.4703,535300.0
2014-07-01 15:55:00,31.0,31.01,30.96,30.97,956800.0,23.4703,23.4779,23.44,23.4476,956800.0
2014-07-02 09:30:00,31.0,31.05,30.96,31.03,815500.0,23.4703,23.5082,23.44,23.493,815500.0
2014-07-02 09:35:00,31.03,31.05,30.97,30.99,487600.0,23.493,23.5082,23.4476,23.4627,487600.0
2014-07-02 09:40:00,30.99,31.0,30.91,30.96,388300.0,23.4627,23.4703,23.4022,23.44,388300.0
2014-07-02 09:45:00,30.96,30.97,30.93,30.94,175100.0,23.44,23.4476,23.4173,23.4249,175100.0
2014-07-02 09:50:00,30.93,30.95,30.91,30.93,236300.0,23.4173,23.4325,23.4022,23.4173,236300.0
2014-07-02 09:55:00,30.92,31.0,30.92,30.97,168600.0,23.4097,23.4703,23.4097,23.4476,168600.0
2014-07-02 10:00:00,30.96,30.99,30.95,30.97,160500.0,23.44,23.4627,23.4325,23.4476,160500.0
2014-07-02 10:05:00,30.96,30.98,30.92,30.95,172900.0,23.44,23.4552,23.4097,23.4325,172900.0
2014-07-02 10:10:00,30.94,30.96,30.93,30.95,125500.0,23.4249,23.44,23.4173,23.4325,125500.0
2014-07-02 10:15:00,30.95,30.97,30.9,30.97,268900.0,23.4325,23.4476,23.3946,23.4476,268900.0
2014-07-02 10:20:00,30.96,30.97,30.93,30.95,153900.0,23.44,23.4476,23.4173,23.4325,153900.0
2014-07-02 10:25:00,30.95,30.96,30.91,30.91,236400.0,23.4325,23.44,23.4022,23.4022,236400.0
2014-07-02 10:30:00,30.91,30.94,30.91,30.92,105600.0,23.4022,23.4249,23.4022,23.4097,105600.0
2014-07-02 10:35:00,30.93,30.94,30.92,30.92,199700.0,23.4173,23.4249,23.4097,23.4097,199700.0
2014-07-02 10:40:00,30.93,30.94,30.86,30.87,395300.0,23.4173,23.4249,23.3643,23.3719,395300.0
2014-07-02 10:45:00,30.87,30.87,30.82,30.84,390800.0,23.3719,23.3719,23.334,23.3492,390800.0
2014-07-02 10:50:00,30.83,30.87,30.82,30.85,238300.0,23.3416,23.3719,23.334,23.3567,238300.0
2014-07-02 10:55:00,30.86,30.86,30.84,30.85,67800.0,23.3643,23.3643,23.3492,23.3567,67800.0
2014-07-02 11:00:00,30.85,30.87,30.83,30.86,202800.0,23.3567,23.3719,23.3416,23.3643,202800.0
2014-07-02 11:05:00,30.85,30.87,30.82,30.82,209700.0,23.3567,23.3719,23.334,23.334,209700.0
2014-07-02 11:10:00,30.82,30.84,30.8,30.84,196500.0,23.334,23.3492,23.3189,23.3492,196500.0
2014-07-02 11:15:00,30.84,30.86,30.83,30.84,87700.0,23.3492,23.3643,23.3416,23.3492,87700.0
2014-07-02 11:20:00,30.85,30.85,30.83,30.85,71800.0,23.3567,23.3567,23.3416,23.3567,71800.0
2014-07-02 11:25:00,30.85,30.85,30.84,30.85,78300.0,23.3567,23.3567,23.3492,23.3567,78300.0
2014-07-02 11:30:00,30.85,30.86,30.81,30.83,223800.0,23.3567,23.3643,23.3265,23.3416,223800.0
2014-07-02 11:35:00,30.83,30.85,30.82,30.85,130800.0,23.3416,23.3567,23.334,23.3567,130800.0
2014-07-02 11:40:00,30.84,30.85,30.82,30.83,148300.0,23.3492,23.3567,23.334,23.3416,148300.0
2014-07-02 11:45:00,30.84,30.84,30.82,30.84,98600.0,23.3492,23.3492,23.334,23.3492,98600.0
2014-07-02 11:50:00,30.84,30.84,30.81,30.82,109100.0,23.3492,23.3492,23.3265,23.334,109100.0
2014-07-02 11:55:00,30.82,30.83,30.81,30.83,112800.0,23.334,23.3416,23.3265,23.3416,112800.0
2014-07-02 12:00:00,30.82,30.85,30.8,30.8,501500.0,23.334,23.3567,23.3189,23.3189,501500.0
2014-07-02 12:05:00,30.8,30.83,30.8,30.8,244300.0,23.3189,23.3416,23.3189,23.3189,244300.0
2014-07-02 12:10:00,30.8,30.84,30.8,30.84,110700.0,23.3189,23.3492,23.3189,23.3492,110700.0
2014-07-02 12:15:00,30.84,30.84,30.81,30.82,186800.0,23.3492,23.3492,23.3265,23.334,186800.0
2014-07-02 12:20:00,30.82,30.86,30.81,30.85,206900.0,23.334,23.3643,23.3265,23.3567,206900.0
2014-07-02 12:25:00,30.86,30.86,30.84,30.85,126100.0,23.3643,23.3643,23.3492,23.3567,126100.0
2014-07-02 12:30:00,30.85,30.86,30.83,30.85,123600.0,23.3567,23.3643,23.3416,23.3567,123600.0
2014-07-02 12:35:00,30.85,30.88,30.85,30.88,168400.0,23.3567,23.3795,23.3567,23.3795,168400.0
2014-07-02 12:40:00,30.88,30.9,30.87,30.89,161700.0,23.3795,23.3946,23.3719,23.387,161700.0
2014-07-02 12:45:00,30.9,30.9,30.88,30.9,113200.0,23.3946,23.3946,23.3795,23.3946,113200.0
2014-07-02 12:50:00,30.9,30.91,30.87,30.87,270900.0,23.3946,23.4022,23.3719,23.3719,270900.0
2014-07-02 12:55:00,30.87,30.89,30.85,30.89,226800.0,23.3719,23.387,23.3567,23.387,226800.0
2014-07-02 13:00:00,30.89,30.9,30.87,30.88,140800.0,23.387,23.3946,23.3719,23.3795,140800.0
2014-07-02 13:05:00,30.88,30.9,30.86,30.88,152400.0,23.3795,23.3946,23.3643,23.3795,152400.0
2014-07-02 13:10:00,30.88,30.89,30.87,30.87,60200.0,23.3795,23.387,23.3719,23.3719,60200.0
2014-07-02 13:15:00,30.87,30.88,30.86,30.86,99800.0,23.3719,23.3795,23.3643,23.3643,99800.0
2014-07-02 13:20:00,30.87,30.88,30.85,30.86,123600.0,23.3719,23.3795,23.3567,23.3643,123600.0
2014-07-02 13:25:00,30.87,30.89,30.86,30.89,131100.0,23.3719,23.387,23.3643,23.387,131100.0
2014-07-02 13:30:00,30.89,30.89,30.87,30.88,90500.0,23.387,23.387,23.3719,23.3795,90500.0
2014-07-02 13:35:00,30.88,30.88,30.86,30.87,64300.0,23.3795,23.3795,23.3643,23.3719,64300.0
2014-07-02 13:40:00,30.87,30.88,30.85,30.86,158500.0,23.3719,23.3795,23.3567,23.3643,158500.0
2014-07-02 13:45:00,30.85,30.87,30.85,30.86,87100.0,23.3567,23.3719,23.3567,23.3643,87100.0
2014-07-02 13:50:00,30.86,30.86,30.85,30.85,60400.0,23.3643,23.3643,23.3567,23.3567,60400.0
2014-07-02 13:55:00,30.85,30.86,30.85,30.86,88600.0,23.3567,23.3643,23.3567,23.3643,88600.0
2014-07-02 14:00:00,30.86,30.88,30.85,30.87,240900.0,23.3643,23.3795,23.3567,23.3719,240900.0
2014-07-02 14:05:00,30.88,30.88,30.86,30.88,115400.0,23.3795,23.3795,23.3643,23.3795,115400.0
2014-07-02 14:10:00,30.87,30.89,30.85,30.85,168800.0,23.3719,23.387,23.3567,23.3567,168800.0
2014-07-02 14:15:00,30.85,30.87,30.85,30.87,60000.0,23.3567,23.3719,23.3567,23.3719,60000.0
2014-07-02 14:20:00,30.87,30.88,30.87,30.87,71900.0,23.3719,23.3795,23.3719,23.3719,71900.0
2014-07-02 14:25:00,30.87,30.9,30.87,30.9,112000.0,23.3719,23.3946,23.3719,23.3946,112000.0
2014-07-02 14:30:00,30.9,30.9,30.89,30.9,90500.0,23.3946,23.3946,23.387,23.3946,90500.0
2014-07-02 14:35:00,30.9,30.9,30.89,30.9,40900.0,23.3946,23.3946,23.387,23.3946,40900.0
2014-07-02 14:40:00,30.9,30.92,30.89,30.91,135800.0,23.3946,23.4097,23.387,23.4022,135800.0
2014-07-02 14:45:00,30.92,30.93,30.91,30.91,242500.0,23.4097,23.4173,23.4022,23.4022,242500.0
2014-07-02 14:50:00,30.91,30.92,30.89,30.89,110600.0,23.4022,23.4097,23.387,23.387,110600.0
2014-07-02 14:55:00,30.89,30.92,30.89,30.92,121400.0,23.387,23.4097,23.387,23.4097,121400.0
2014-07-02 15:00:00,30.92,30.94,30.91,30.92,261100.0,23.4097,23.4249,23.4022,23.4097,261100.0
2014-07-02 15:05:00,30.92,30.94,30.91,30.92,116500.0,23.4097,23.4249,23.4022,23.4097,116500.0
2014-07-02 15:10:00,30.93,30.95,30.92,30.94,103200.0,23.4173,23.4325,23.4097,23.4249,103200.0
2014-07-02 15:15:00,30.95,30.96,30.94,30.95,128900.0,23.4325,23.44,23.4249,23.4325,128900.0
2014-07-02 15:20:00,30.95,30.96,30.94,30.95,112100.0,23.4325,23.44,23.4249,23.4325,112100.0
2014-07-02 15:25:00,30.95,30.97,30.95,30.96,262200.0,23.4325,23.4476,23.4325,23.44,262200.0
2014-07-02 15:30:00,30.97,30.98,30.96,30.97,123900.0,23.4476,23.4552,23.44,23.4476,123900.0
2014-07-02 15:35:00,30.97,30.98,30.95,30.96,282900.0,23.4476,23.4552,23.4325,23.44,282900.0
2014-07-02 15:40:00,30.96,30.96,30.95,30.95,156000.0,23.44,23.44,23.4325,23.4325,156000.0
2014-07-02 15:45:00,30.96,30.96,30.95,30.96,153200.0,23.44,23.44,23.4325,23.44,153200.0
2014-07-02 15:50:00,30.96,30.97,30.95,30.96,399800.0,23.44,23.4476,23.4325,23.44,399800.0
2014-07-02 15:55:00,30.96,30.99,30.95,30.99,678800.0,23.44,23.4627,23.4325,23.4627,678800.0
2014-07-03 09:30:00,31.08,31.34,31.05,31.31,2254600.0,23.5309,23.7277,23.5082,23.705,2254600.0
2014-07-03 09:35:00,31.3,31.36,31.08,31.09,1024800.0,23.6974,23.7429,23.5309,23.5384,1024800.0
2014-07-03 09:40:00,31.09,31.15,31.07,31.08,704700.0,23.5384,23.5839,23.5233,23.5309,704700.0
2014-07-03 09:45:00,31.08,31.1,31.04,31.09,517400.0,23.5309,23.546,23.5006,23.5384,517400.0
2014-07-03 09:50:00,31.1,31.17,31.07,31.17,237900.0,23.546,23.599,23.5233,23.599,237900.0
2014-07-03 09:55:00,31.17,31.22,31.16,31.17,265700.0,23.599,23.6369,23.5914,23.599,265700.0
2014-07-03 10:00:00,31.16,31.26,31.16,31.23,652300.0,23.5914,23.6672,23.5914,23.6444,652300.0
2014-07-03 10:05:00,31.24,31.24,31.19,31.21,394800.0,23.652,23.652,23.6142,23.6293,394800.0
2014-07-03 10:10:00,31.21,31.23,31.18,31.21,216700.0,23.6293,23.6444,23.6066,23.6293,216700.0
2014-07-03 10:15:00,31.2,31.22,31.19,31.21,175300.0,23.6217,23.6369,23.6142,23.6293,175300.0
2014-07-03 10:20:00,31.21,31.25,31.2,31.25,345900.0,23.6293,23.6596,23.6217,23.6596,345900.0
2014-07-03 10:25:00,31.24,31.26,31.23,31.23,239200.0,23.652,23.6672,23.6444,23.6444,239200.0
2014-07-03 10:30:00,31.24,31.25,31.22,31.23,106500.0,23.652,23.6596,23.6369,23.6444,106500.0
2014-07-03 10:35:00,31.24,31.25,31.22,31.23,224500.0,23.652,23.6596,23.6369,23.6444,224500.0
2014-07-03 10:40:00,31.23,31.24,31.18,31.19,574200.0,23.6444,23.652,23.6066,23.6142,574200.0
2014-07-03 10:45:00,31.19,31.2,31.17,31.18,110000.0,23.6142,23.6217,23.599,23.6066,110000.0
2014-07-03 10:50:00,31.18,31.2,31.17,31.18,261500.0,23.6066,23.6217,23.599,23.6066,261500.0
2014-07-03 10:55:00,31.18,31.18,31.15,31.16,116800.0,23.6066,23.6066,23.5839,23.5914,116800.0
2014-07-03 11:00:00,31.16,31.16,31.12,31.13,220600.0,23.5914,23.5914,23.5612,23.5687,220600.0
2014-07-03 11:05:00,31.14,31.14,31.1,31.13,204700.0,23.5763,23.5763,23.546,23.5687,204700.0
2014-07-03 11:10:00,31.12,31.13,31.08,31.13,303700.0,23.5612,23.5687,23.5309,23.5687,303700.0
2014-07-03 11:15:00,31.12,31.13,31.11,31.11,129000.0,23.5612,23.5687,23.5536,23.5536,129000.0
2014-07-03 11:20:00,31.11,31.12,31.09,31.09,72500.0,23.5536,23.5612,23.5384,23.5384,72500.0
2014-07-03 11:25:00,31.09,31.1,31.08,31.09,246800.0,23.5384,23.546,23.5309,23.5384,246800.0
2014-07-03 11:30:00,31.08,31.09,31.05,31.06,395000.0,23.5309,23.5384,23.5082,23.5157,395000.0
2014-07-03 11:35:00,31.06,31.07,31.04,31.05,253800.0,23.5157,23.5233,23.5006,23.5082,253800.0
2014-07-03 11:40:00,31.05,31.07,31.03,31.04,169200.0,23.5082,23.5233,23.493,23.5006,169200.0
2014-07-03 11:45:00,31.03,31.05,31.02,31.05,189300.0,23.493,23.5082,23.4855,23.5082,189300.0
2014-07-03 11:50:00,31.04,31.05,31.04,31.04,105000.0,23.5006,23.5082,23.5006,23.5006,105000.0
2014-07-03 11:55:00,31.04,31.08,31.04,31.05,366900.0,23.5006,23.5309,23.5006,23.5082,366900.0
2014-07-03 12:00:00,31.04,31.06,31.04,31.05,212900.0,23.5006,23.5157,23.5006,23.5082,212900.0
2014-07-03 12:05:00,31.06,31.07,31.04,31.06,285900.0,23.5157,23.5233,23.5006,23.5157,285900.0
2014-07-03 12:10:00,31.06,31.1,31.06,31.09,429800.0,23.5157,23.546,23.5157,23.5384,429800.0
2014-07-03 12:15:00,31.09,31.11,31.08,31.09,583500.0,23.5384,23.5536,23.5309,23.5384,583500.0
2014-07-03 12:20:00,31.09,31.09,31.06,31.06,159400.0,23.5384,23.5384,23.5157,23.5157,159400.0
2014-07-03 12:25:00,31.07,31.1,31.06,31.09,212000.0,23.5233,23.546,23.5157,23.5384,212000.0
2014-07-03 12:30:00,31.08,31.1,31.07,31.08,168700.0,23.5309,23.546,23.5233,23.5309,168700.0
2014-07-03 12:35:00,31.08,31.1,31.07,31.09,328900.0,23.5309,23.546,23.5233,23.5384,328900.0
2014-07-03 12:40:00,31.1,31.1,31.05,31.05,310200.0,23.546,23.546,23.5082,23.5082,310200.0
2014-07-03 12:45:00,31.06,31.07,31.05,31.05,316200.0,23.5157,23.5233,23.5082,23.5082,316200.0
2014-07-03 12:50:00,31.05,31.13,31.05,31.11,975800.0,23.5082,23.5687,23.5082,23.5536,975800.0
2014-07-03 12:55:00,31.11,31.13,31.07,31.13,1447700.0,23.5536,23.5687,23.5233,23.5687,1447700.0
2014-07-07 09:30:00,31.09,31.1,30.98,31.0,1083000.0,23.5384,23.546,23.4552,23.4703,1083000.0
2014-07-07 09:35:00,31.01,31.1,31.0,31.08,494100.0,23.4779,23.546,23.4703,23.5309,494100.0
2014-07-07 09:40:00,31.08,31.1,31.07,31.09,258500.0,23.5309,23.546,23.5233,23.5384,258500.0
2014-07-07 09:45:00,31.08,31.1,31.08,31.1,249400.0,23.5309,23.546,23.5309,23.546,249400.0
2014-07-07 09:50:00,31.09,31.1,31.03,31.06,284600.0,23.5384,23.546,23.493,23.5157,284600.0
2014-07-07 09:55:00,31.06,31.12,31.05,31.11,285600.0,23.5157,23.5612,23.5082,23.5536,285600.0
2014-07-07 10:00:00,31.1,31.13,31.08,31.13,248200.0,23.546,23.5687,23.5309,23.5687,248200.0
2014-07-07 10:05:00,31.13,31.17,31.12,31.16,325800.0,23.5687,23.599,23.5612,23.5914,325800.0
2014-07-07 10:10:00,31.16,31.2,31.13,31.15,345600.0,23.5914,23.6217,23.5687,23.5839,345600.0
2014-07-07 10:15:00,31.15,31.15,31.12,31.13,210600.0,23.5839,23.5839,23.5612,23.5687,210600.0
2014-07-07 10:20:00,31.13,31.15,31.12,31.12,146400.0,23.5687,23.5839,23.5612,23.5612,146400.0
2014-07-07 10:25:00,31.12,31.14,31.1,31.12,280500.0,23.5612,23.5763,23.546,23.5612,280500.0
2014-07-07 10:30:00,31.11,31.12,30.98,30.98,822900.0,23.5536,23.5612,23.4552,23.4552,822900.0
2014-07-07 10:35:00,30.98,31.03,30.98,31.02,333400.0,23.4552,23.493,23.4552,23.4855,333400.0
2014-07-07 10:40:00,31.02,31.04,31.0,31.01,319200.0,23.4855,23.5006,23.4703,23.4779,319200.0
2014-07-07 10:45:00,31.02,31.02,30.99,31.0,89700.0,23.4855,23.4855,23.4627,23.4703,89700.0
2014-07-07 10:50:00,30.99,31.0,30.98,30.98,172700.0,23.4627,23.4703,23.4552,23.4552,172700.0
2014-07-07 10:55:00,30.99,31.0,30.92,30.94,441900.0,23.4627,23.4703,23.4097,23.4249,441900.0
2014-07-07 11:00:00,30.94,30.95,30.92,30.94,247200.0,23.4249,23.4325,23.4097,23.4249,247200.0
2014-07-07 11:05:00,30.95,30.95,30.93,30.93,194100.0,23.4325,23.4325,23.4173,23.4173,194100.0
2014-07-07 11:10:00,30.94,30.98,30.93,30.96,147000.0,23.4249,23.4552,23.4173,23.44,147000.0
2014-07-07 11:15:00,30.96,31.01,30.95,31.01,580100.0,23.44,23.4779,23.4325,23.4779,580100.0
2014-07-07 11:20:00,31.01,31.02,30.98,31.02,147900.0,23.4779,23.4855,23.4552,23.4855,147900.0
2014-07-07 11:25:00,31.02,31.05,31.02,31.03,273900.0,23.4855,23.5082,23.4855,23.493,273900.0
2014-07-07 11:30:00,31.04,31.04,31.01,31.01,171600.0,23.5006,23.5006,23.4779,23.4779,171600.0
2014-07-07 11:35:00,31.02,31.04,31.01,31.03,61700.0,23.4855,23.5006,23.4779,23.493,61700.0
2014-07-07 11:40:00,31.03,31.03,31.01,31.02,91700.0,23.493,23.493,23.4779,23.4855,91700.0
2014-07-07 11:45:00,31.02,31.05,31.01,31.04,320300.0,23.4855,23.5082,23.4779,23.5006,320300.0
2014-07-07 11:50:00,31.05,31.06,31.04,31.05,93800.0,23.5082,23.5157,23.5006,23.5082,93800.0
2014-07-07 11:55:00,31.06,31.06,31.03,31.03,128000.0,23.5157,23.5157,23.493,23.493,128000.0
2014-07-07 12:00:00,31.03,31.06,31.02,31.04,150000.0,23.493,23.5157,23.4855,23.5006,150000.0
2014-07-07 12:05:00,31.05,31.05,31.02,31.02,68900.0,23.5082,23.5082,23.4855,23.4855,68900.0
2014-07-07 12:10:00,31.02,31.04,31.02,31.03,79900.0,23.4855,23.5006,23.4855,23.493,79900.0
2014-07-07 12:15:00,31.02,31.04,31.02,31.03,62400.0,23.4855,23.5006,23.4855,23.493,62400.0
2014-07-07 12:20:00,31.03,31.05,31.03,31.05,61800.0,23.493,23.5082,23.493,23.5082,61800.0
2014-07-07 12:25:00,31.05,31.06,31.04,31.05,86800.0,23.5082,23.5157,23.5006,23.5082,86800.0
2014-07-07 12:30:00,31.05,31.06,31.03,31.05,113700.0,23.5082,23.5157,23.493,23.5082,113700.0
2014-07-07 12:35:00,31.05,31.05,31.02,31.03,45100.0,23.5082,23.5082,23.4855,23.493,45100.0
2014-07-07 12:40:00,31.02,31.03,31.02,31.02,65300.0,23.4855,23.493,23.4855,23.4855,65300.0
2014-07-07 12:45:00,31.02,31.03,30.95,30.96,232900.0,23.4855,23.493,23.4325,23.44,232900.0
2014-07-07 12:50:00,30.96,30.98,30.96,30.97,154700.0,23.44,23.4552,23.44,23.4476,154700.0
2014-07-07 12:55:00,30.96,30.99,30.96,30.98,138800.0,23.44,23.4627,23.44,23.4552,138800.0
2014-07-07 13:00:00,30.99,31.01,30.98,31.01,118800.0,23.4627,23.4779,23.4552,23.4779,118800.0
2014-07-07 13:05:00,31.01,31.03,31.0,31.02,125700.0,23.4779,23.493,23.4703,23.4855,125700.0
2014-07-07 13:10:00,31.02,31.03,31.0,31.02,149300.0,23.4855,23.493,23.4703,23.4855,149300.0
2014-07-07 13:15:00,31.02,31.03,31.01,31.03,111100.0,23.4855,23.493,23.4779,23.493,111100.0
2014-07-07 13:20:00,31.03,31.04,31.02,31.04,85100.0,23.493,23.5006,23.4855,23.5006,85100.0
2014-07-07 13:25:00,31.04,31.05,31.02,31.04,120400.0,23.5006,23.5082,23.4855,23.5006,120400.0
2014-07-07 13:30:00,31.04,31.05,31.03,31.05,48100.0,23.5006,23.5082,23.493,23.5082,48100.0
2014-07-07 13:35:00,31.05,31.05,31.03,31.03,68900.0,23.5082,23.5082,23.493,23.493,68900.0
2014-07-07 13:40:00,31.03,31.08,31.03,31.05,421100.0,23.493,23.5309,23.493,23.5082,421100.0
2014-07-07 13:45:00,31.05,31.08,31.05,31.07,71300.0,23.5082,23.5309,23.5082,23.5233,71300.0
2014-07-07 13:50:00,31.08,31.08,31.06,31.08,95600.0,23.5309,23.5309,23.5157,23.5309,95600.0
2014-07-07 13:55:00,31.08,31.08,31.06,31.07,134700.0,23.5309,23.5309,23.5157,23.5233,134700.0
2014-07-07 14:00:00,31.07,31.07,31.03,31.05,272900.0,23.5233,23.5233,23.493,23.5082,272900.0
2014-07-07 14:05:00,31.05,31.05,31.03,31.04,91600.0,23.5082,23.5082,23.493,23.5006,91600.0
2014-07-07 14:10:00,31.03,31.04,31.03,31.03,31000.0,23.493,23.5006,23.493,23.493,31000.0
2014-07-07 14:15:00,31.03,31.07,31.03,31.06,216000.0,23.493,23.5233,23.493,23.5157,216000.0
2014-07-07 14:20:00,31.05,31.06,31.04,31.05,141500.0,23.5082,23.5157,23.5006,23.5082,141500.0
2014-07-07 14:25:00,31.05,31.05,31.03,31.03,103100.0,23.5082,23.5082,23.493,23.493,103100.0
2014-07-07 14:30:00,31.04,31.04,31.0,31.02,137700.0,23.5006,23.5006,23.4703,23.4855,137700.0
2014-07-07 14:35:00,31.02,31.02,31.0,31.0,71300.0,23.4855,23.4855,23.4703,23.4703,71300.0
2014-07-07 14:40:00,31.0,31.04,31.0,31.02,234200.0,23.4703,23.5006,23.4703,23.4855,234200.0
2014-07-07 14:45:00,31.01,31.04,31.01,31.03,77600.0,23.4779,23.5006,23.4779,23.493,77600.0
2014-07-07 14:50:00,31.03,31.04,31.01,31.03,179100.0,23.493,23.5006,23.4779,23.493,179100.0
2014-07-07 14:55:00,31.03,31.04,31.0,31.01,88100.0,23.493,23.5006,23.4703,23.4779,88100.0
2014-07-07 15:00:00,31.0,31.02,30.98,31.0,286100.0,23.4703,23.4855,23.4552,23.4703,286100.0
2014-07-07 15:05:00,30.99,31.0,30.98,30.98,80700.0,23.4627,23.4703,23.4552,23.4552,80700.0
2014-07-07 15:10:00,30.98,30.99,30.96,30.96,87700.0,23.4552,23.4627,23.44,23.44,87700.0
2014-07-07 15:15:00,30.96,30.99,30.96,30.96,289300.0,23.44,23.4627,23.44,23.44,289300.0
2014-07-07 15:20:00,30.97,30.98,30.95,30.95,173200.0,23.4476,23.4552,23.4325,23.4325,173200.0
2014-07-07 15:25:00,30.95,30.97,30.94,30.94,303300.0,23.4325,23.4476,23.4249,23.4249,303300.0
2014-07-07 15:30:00,30.94,30.95,30.93,30.95,371700.0,23.4249,23.4325,23.4173,23.4325,371700.0
2014-07-07 15:35:00,30.94,30.97,30.94,30.97,303400.0,23.4249,23.4476,23.4249,23.4476,303400.0
2014-07-07 15:40:00,30.96,30.97,30.93,30.95,404100.0,23.44,23.4476,23.4173,23.4325,404100.0
2014-07-07 15:45:00,30.94,30.97,30.94,30.97,285600.0,23.4249,23.4476,23.4249,23.4476,285600.0
2014-07-07 15:50:00,30.96,31.02,30.96,30.98,1694400.0,23.44,23.4855,23.44,23.4552,1694400.0
2014-07-07 15:55:00,30.98,31.03,30.97,31.03,1150100.0,23.4552,23.493,23.4476,23.493,1150100.0
2014-07-08 09:30:00,31.0,31.08,30.96,30.97,948100.0,23.4703,23.5309,23.44,23.4476,948100.0
2014-07-08 09:35:00,30.97,31.01,30.94,30.97,524700.0,23.4476,23.4779,23.4249,23.4476,524700.0
2014-07-08 09:40:00,30.97,31.0,30.95,30.99,363500.0,23.4476,23.4703,23.4325,23.4627,363500.0
2014-07-08 09:45:00,30.99,31.0,30.95,30.95,345000.0,23.4627,23.4703,23.4325,23.4325,345000.0
2014-07-08 09:50:00,30.96,30.98,30.91,30.91,456100.0,23.44,23.4552,23.4022,23.4022,456100.0
2014-07-08 09:55:00,30.91,30.96,30.9,30.96,360000.0,23.4022,23.44,23.3946,23.44,360000.0
2014-07-08 10:00:00,30.95,30.95,30.9,30.92,364200.0,23.4325,23.4325,23.3946,23.4097,364200.0
2014-07-08 10:05:00,30.92,30.93,30.89,30.93,432900.0,23.4097,23.4173,23.387,23.4173,432900.0
2014-07-08 10:10:00,30.92,30.96,30.91,30.94,329100.0,23.4097,23.44,23.4022,23.4249,329100.0
2014-07-08 10:15:00,30.94,30.96,30.9,30.93,550300.0,23.4249,23.44,23.3946,23.4173,550300.0
2014-07-08 10:20:00,30.93,30.97,30.91,30.92,747000.0,23.4173,23.4476,23.4022,23.4097,747000.0
2014-07-08 10:25:00,30.91,30.95,30.91,30.91,380900.0,23.4022,23.4325,23.4022,23.4022,380900.0
2014-07-08 10:30:00,30.91,30.94,30.9,30.92,413400.0,23.4022,23.4249,23.3946,23.4097,413400.0
2014-07-08 10:35:00,30.93,30.98,30.9,30.96,704800.0,23.4173,23.4552,23.3946,23.44,704800.0
2014-07-08 10:40:00,30.96,31.0,30.96,30.98,324600.0,23.44,23.4703,23.44,23.4552,324600.0
2014-07-08 10:45:00,30.98,31.0,30.94,30.98,829000.0,23.4552,23.4703,23.4249,23.4552,829000.0
2014-07-08 10:50:00,30.98,30.99,30.96,30.97,450500.0,23.4552,23.4627,23.44,23.4476,450500.0
2014-07-08 10:55:00,30.97,31.0,30.95,30.97,678600.0,23.4476,23.4703,23.4325,23.4476,678600.0
2014-07-08 11:00:00,30.97,30.98,30.93,30.93,487500.0,23.4476,23.4552,23.4173,23.4173,487500.0
2014-07-08 11:05:00,30.93,30.95,30.91,30.93,579000.0,23.4173,23.4325,23.4022,23.4173,579000.0
2014-07-08 11:10:00,30.93,30.98,30.92,30.94,529000.0,23.4173,23.4552,23.4097,23.4249,529000.0
2014-07-08 11:15:00,30.94,30.94,30.92,30.92,191700.0,23.4249,23.4249,23.4097,23.4097,191700.0
2014-07-08 11:20:00,30.92,30.92,30.88,30.88,669400.0,23.4097,23.4097,23.3795,23.3795,669400.0
2014-07-08 11:25:00,30.88,30.92,30.86,30.87,410600.0,23.3795,23.4097,23.3643,23.3719,410600.0
2014-07-08 11:30:00,30.86,30.87,30.82,30.86,380700.0,23.3643,23.3719,23.334,23.3643,380700.0
2014-07-08 11:35:00,30.86,30.87,30.82,30.86,502000.0,23.3643,23.3719,23.334,23.3643,502000.0
2014-07-08 11:40:00,30.86,30.88,30.85,30.85,224900.0,23.3643,23.3795,23.3567,23.3567,224900.0
2014-07-08 11:45:00,30.86,30.87,30.84,30.87,210500.0,23.3643,23.3719,23.3492,23.3719,210500.0
2014-07-08 11:50:00,30.86,30.89,30.85,30.86,305400.0,23.3643,23.387,23.3567,23.3643,305400.0
2014-07-08 11:55:00,30.86,30.92,30.85,30.9,567700.0,23.3643,23.4097,23.3567,23.3946,567700.0
2014-07-08 12:00:00,30.9,30.93,30.89,30.92,363300.0,23.3946,23.4173,23.387,23.4097,363300.0
2014-07-08 12:05:00,30.93,30.94,30.91,30.91,149300.0,23.4173,23.4249,23.4022,23.4022,149300.0
2014-07-08 12:10:00,30.91,30.93,30.87,30.87,416200.0,23.4022,23.4173,23.3719,23.3719,416200.0
2014-07-08 12:15:00,30.88,30.89,30.84,30.86,207900.0,23.3795,23.387,23.3492,23.3643,207900.0
2014-07-08 12:20:00,30.86,30.89,30.85,30.89,203100.0,23.3643,23.387,23.3567,23.387,203100.0
2014-07-08 12:25:00,30.9,30.9,30.86,30.86,261600.0,23.3946,23.3946,23.3643,23.3643,261600.0
2014-07-08 12:30:00,30.86,30.87,30.86,30.86,244900.0,23.3643,23.3719,23.3643,23.3643,244900.0
2014-07-08 12:35:00,30.86,30.87,30.81,30.81,210400.0,23.3643,23.3719,23.3265,23.3265,210400.0
2014-07-08 12:40:00,30.82,30.82,30.78,30.8,681700.0,23.334,23.334,23.3037,23.3189,681700.0
2014-07-08 12:45:00,30.8,30.8,30.76,30.77,502000.0,23.3189,23.3189,23.2886,23.2962,502000.0
2014-07-08 12:50:00,30.77,30.82,30.77,30.8,563300.0,23.2962,23.334,23.2962,23.3189,563300.0
2014-07-08 12:55:00,30.81,30.82,30.8,30.81,112300.0,23.3265,23.334,23.3189,23.3265,112300.0
2014-07-08 13:00:00,30.82,30.84,30.8,30.82,463800.0,23.334,23.3492,23.3189,23.334,463800.0
2014-07-08 13:05:00,30.81,30.82,30.8,30.8,71900.0,23.3265,23.334,23.3189,23.3189,71900.0
2014-07-08 13:10:00,30.8,30.85,30.8,30.84,166700.0,23.3189,23.3567,23.3189,23.3492,166700.0
2014-07-08 13:15:00,30.84,30.85,30.84,30.84,67900.0,23.3492,23.3567,23.3492,23.3492,67900.0
2014-07-08 13:20:00,30.85,30.87,30.84,30.87,211100.0,23.3567,23.3719,23.3492,23.3719,211100.0
2014-07-08 13:25:00,30.86,30.87,30.84,30.85,119700.0,23.3643,23.3719,23.3492,23.3567,119700.0
2014-07-08 13:30:00,30.84,30.85,30.84,30.85,99200.0,23.3492,23.3567,23.3492,23.3567,99200.0
2014-07-08 13:35:00,30.85,30.9,30.85,30.87,169300.0,23.3567,23.3946,23.3567,23.3719,169300.0
2014-07-08 13:40:00,30.88,30.9,30.84,30.84,919300.0,23.3795,23.3946,23.3492,23.3492,919300.0
2014-07-08 13:45:00,30.85,30.87,30.84,30.84,174000.0,23.3567,23.3719,23.3492,23.3492,174000.0
2014-07-08 13:50:00,30.84,30.85,30.81,30.81,238300.0,23.3492,23.3567,23.3265,23.3265,238300.0
2014-07-08 13:55:00,30.82,30.82,30.76,30.78,374500.0,23.334,23.334,23.2886,23.3037,374500.0
2014-07-08 14:00:00,30.79,30.8,30.75,30.77,324200.0,23.3113,23.3189,23.281,23.2962,324200.0
2014-07-08 14:05:00,30.77,30.77,30.73,30.76,247600.0,23.2962,23.2962,23.2659,23.2886,247600.0
2014-07-08 14:10:00,30.76,30.8,30.75,30.79,201700.0,23.2886,23.3189,23.281,23.3113,201700.0
2014-07-08 14:15:00,30.79,30.8,30.74,30.75,223500.0,23.3113,23.3189,23.2735,23.281,223500.0
2014-07-08 14:20:00,30.74,30.75,30.7,30.73,516600.0,23.2735,23.281,23.2432,23.2659,516600.0
2014-07-08 14:25:00,30.73,30.75,30.72,30.75,202000.0,23.2659,23.281,23.2583,23.281,202000.0
2014-07-08 14:30:00,30.75,30.77,30.74,30.75,246900.0,23.281,23.2962,23.2735,23.281,246900.0
2014-07-08 14:35:00,30.75,30.76,30.73,30.75,241300.0,23.281,23.2886,23.2659,23.281,241300.0
2014-07-08 14:40:00,30.76,30.77,30.74,30.77,120300.0,23.2886,23.2962,23.2735,23.2962,120300.0
2014-07-08 14:45:00,30.76,30.78,30.76,30.77,350800.0,23.2886,23.3037,23.2886,23.2962,350800.0
2014-07-08 14:50:00,30.77,30.78,30.76,30.77,300600.0,23.2962,23.3037,23.2886,23.2962,300600.0
2014-07-08 14:55:00,30.77,30.8,30.76,30.77,227100.0,23.2962,23.3189,23.2886,23.2962,227100.0
2014-07-08 15:00:00,30.76,30.77,30.72,30.74,298100.0,23.2886,23.2962,23.2583,23.2735,298100.0
2014-07-08 15:05:00,30.73,30.77,30.73,30.77,295800.0,23.2659,23.2962,23.2659,23.2962,295800.0
2014-07-08 15:10:00,30.77,30.79,30.77,30.79,269400.0,23.2962,23.3113,23.2962,23.3113,269400.0
2014-07-08 15:15:00,30.79,30.8,30.78,30.78,172700.0,23.3113,23.3189,23.3037,23.3037,172700.0
2014-07-08 15:20:00,30.78,30.8,30.78,30.8,200900.0,23.3037,23.3189,23.3037,23.3189,200900.0
2014-07-08 15:25:00,30.8,30.83,30.79,30.82,159700.0,23.3189,23.3416,23.3113,23.334,159700.0
2014-07-08 15:30:00,30.82,30.83,30.78,30.8,615700.0,23.334,23.3416,23.3037,23.3189,615700.0
2014-07-08 15:35:00,30.8,30.81,30.78,30.8,368300.0,23.3189,23.3265,23.3037,23.3189,368300.0
2014-07-08 15:40:00,30.8,30.8,30.79,30.8,186500.0,23.3189,23.3189,23.3113,23.3189,186500.0
2014-07-08 15:45:00,30.79,30.8,30.78,30.78,418600.0,23.3113,23.3189,23.3037,23.3037,418600.0
2014-07-08 15:50:00,30.78,30.78,30.74,30.74,1054900.0,23.3037,23.3037,23.2735,23.2735,1054900.0
2014-07-08 15:55:00,30.75,30.82,30.74,30.8,1584800.0,23.281,23.334,23.2735,23.3189,1584800.0
2014-07-09 09:30:00,30.93,30.98,30.84,30.95,748300.0,23.4173,23.4552,23.3492,23.4325,748300.0
2014-07-09 09:35:00,30.95,30.96,30.8,30.81,380700.0,23.4325,23.44,23.3189,23.3265,380700.0
2014-07-09 09:40:00,30.81,30.89,30.81,30.83,390500.0,23.3265,23.387,23.3265,23.3416,390500.0
2014-07-09 09:45:00,30.84,30.95,30.84,30.89,311300.0,23.3492,23.4325,23.3492,23.387,311300.0
2014-07-09 09:50:00,30.89,30.9,30.8,30.83,355500.0,23.387,23.3946,23.3189,23.3416,355500.0
2014-07-09 09:55:00,30.83,30.84,30.76,30.77,509100.0,23.3416,23.3492,23.2886,23.2962,509100.0
2014-07-09 10:00:00,30.77,30.78,30.7,30.77,602100.0,23.2962,23.3037,23.2432,23.2962,602100.0
2014-07-09 10:05:00,30.77,30.79,30.74,30.76,419600.0,23.2962,23.3113,23.2735,23.2886,419600.0
2014-07-09 10:10:00,30.76,30.77,30.71,30.74,433700.0,23.2886,23.2962,23.2507,23.2735,433700.0
2014-07-09 10:15:00,30.73,30.76,30.71,30.74,256300.0,23.2659,23.2886,23.2507,23.2735,256300.0
2014-07-09 10:20:00,30.73,30.76,30.69,30.74,410600.0,23.2659,23.2886,23.2356,23.2735,410600.0
2014-07-09 10:25:00,30.74,30.74,30.69,30.71,652700.0,23.2735,23.2735,23.2356,23.2507,652700.0
2014-07-09 10:30:00,30.71,30.75,30.69,30.73,256900.0,23.2507,23.281,23.2356,23.2659,256900.0
2014-07-09 10:35:00,30.73,30.76,30.71,30.76,211800.0,23.2659,23.2886,23.2507,23.2886,211800.0
2014-07-09 10:40:00,30.76,30.78,30.72,30.78,238900.0,23.2886,23.3037,23.2583,23.3037,238900.0
2014-07-09 10:45:00,30.77,30.78,30.74,30.74,280100.0,23.2962,23.3037,23.2735,23.2735,280100.0
2014-07-09 10:50:00,30.75,30.76,30.73,30.76,151100.0,23.281,23.2886,23.2659,23.2886,151100.0
2014-07-09 10:55:00,30.75,30.76,30.73,30.74,186300.0,23.281,23.2886,23.2659,23.2735,186300.0
2014-07-09 11:00:00,30.74,30.76,30.73,30.73,148700.0,23.2735,23.2886,23.2659,23.2659,148700.0
2014-07-09 11:05:00,30.73,30.77,30.73,30.75,188600.0,23.2659,23.2962,23.2659,23.281,188600.0
2014-07-09 11:10:00,30.75,30.77,30.74,30.76,209500.0,23.281,23.2962,23.2735,23.2886,209500.0
2014-07-09 11:15:00,30.76,30.82,30.76,30.79,216000.0,23.2886,23.334,23.2886,23.3113,216000.0
2014-07-09 11:20:00,30.78,30.85,30.78,30.81,484600.0,23.3037,23.3567,23.3037,23.3265,484600.0
2014-07-09 11:25:00,30.81,30.84,30.79,30.82,355500.0,23.3265,23.3492,23.3113,23.334,355500.0
2014-07-09 11:30:00,30.82,30.86,30.81,30.83,222000.0,23.334,23.3643,23.3265,23.3416,222000.0
2014-07-09 11:35:00,30.84,30.85,30.82,30.84,137700.0,23.3492,23.3567,23.334,23.3492,137700.0
2014-07-09 11:40:00,30.84,30.86,30.82,30.84,246500.0,23.3492,23.3643,23.334,23.3492,246500.0
2014-07-09 11:45:00,30.84,30.86,30.83,30.86,227300.0,23.3492,23.3643,23.3416,23.3643,227300.0
2014-07-09 11:50:00,30.86,30.86,30.85,30.86,216400.0,23.3643,23.3643,23.3567,23.3643,216400.0
2014-07-09 11:55:00,30.85,30.89,30.85,30.89,506000.0,23.3567,23.387,23.3567,23.387,506000.0
2014-07-09 12:00:00,30.88,30.88,30.85,30.87,193200.0,23.3795,23.3795,23.3567,23.3719,193200.0
2014-07-09 12:05:00,30.88,30.89,30.87,30.88,128500.0,23.3795,23.387,23.3719,23.3795,128500.0
2014-07-09 12:10:00,30.88,30.89,30.86,30.87,140400.0,23.3795,23.387,23.3643,23.3719,140400.0
2014-07-09 12:15:00,30.86,30.87,30.83,30.85,154100.0,23.3643,23.3719,23.3416,23.3567,154100.0
2014-07-09 12:20:00,30.84,30.85,30.83,30.84,129700.0,23.3492,23.3567,23.3416,23.3492,129700.0
2014-07-09 12:25:00,30.83,30.84,30.82,30.82,122600.0,23.3416,23.3492,23.334,23.334,122600.0
2014-07-09 12:30:00,30.82,30.83,30.82,30.83,117000.0,23.334,23.3416,23.334,23.3416,117000.0
2014-07-09 12:35:00,30.83,30.84,30.82,30.83,169200.0,23.3416,23.3492,23.334,23.3416,169200.0
2014-07-09 12:40:00,30.83,30.84,30.78,30.78,274100.0,23.3416,23.3492,23.3037,23.3037,274100.0
2014-07-09 12:45:00,30.78,30.8,30.78,30.8,102100.0,23.3037,23.3189,23.3037,23.3189,102100.0
2014-07-09 12:50:00,30.79,30.8,30.78,30.79,92600.0,23.3113,23.3189,23.3037,23.3113,92600.0
2014-07-09 12:55:00,30.8,30.82,30.79,30.82,129100.0,23.3189,23.334,23.3113,23.334,129100.0
2014-07-09 13:00:00,30.82,30.82,30.8,30.81,87700.0,23.334,23.334,23.3189,23.3265,87700.0
2014-07-09 13:05:00,30.8,30.81,30.79,30.8,63300.0,23.3189,23.3265,23.3113,23.3189,63300.0
2014-07-09 13:10:00,30.8,30.82,30.79,30.82,165000.0,23.3189,23.334,23.3113,23.334,165000.0
2014-07-09 13:15:00,30.82,30.84,30.8,30.8,280300.0,23.334,23.3492,23.3189,23.3189,280300.0
2014-07-09 13:20:00,30.8,30.82,30.8,30.81,93300.0,23.3189,23.334,23.3189,23.3265,93300.0
2014-07-09 13:25:00,30.8,30.81,30.78,30.78,125600.0,23.3189,23.3265,23.3037,23.3037,125600.0
2014-07-09 13:30:00,30.79,30.82,30.79,30.81,152200.0,23.3113,23.334,23.3113,23.3265,152200.0
2014-07-09 13:35:00,30.8,30.81,30.79,30.8,105200.0,23.3189,23.3265,23.3113,23.3189,105200.0
2014-07-09 13:40:00,30.8,30.83,30.8,30.83,101300.0,23.3189,23.3416,23.3189,23.3416,101300.0
2014-07-09 13:45:00,30.83,30.83,30.81,30.82,129200.0,23.3416,23.3416,23.3265,23.334,129200.0
2014-07-09 13:50:00,30.82,30.83,30.81,30.82,102600.0,23.334,23.3416,23.3265,23.334,102600.0
2014-07-09 13:55:00,30.82,30.83,30.79,30.79,135800.0,23.334,23.3416,23.3113,23.3113,135800.0
2014-07-09 14:00:00,30.79,30.8,30.73,30.75,416100.0,23.3113,23.3189,23.2659,23.281,416100.0
2014-07-09 14:05:00,30.76,30.76,30.7,30.74,225800.0,23.2886,23.2886,23.2432,23.2735,225800.0
2014-07-09 14:10:00,30.74,30.77,30.73,30.76,124600.0,23.2735,23.2962,23.2659,23.2886,124600.0
2014-07-09 14:15:00,30.76,30.84,30.76,30.83,306000.0,23.2886,23.3492,23.2886,23.3416,306000.0
2014-07-09 14:20:00,30.83,30.85,30.82,30.82,450700.0,23.3416,23.3567,23.334,23.334,450700.0
2014-07-09 14:25:00,30.82,30.86,30.82,30.85,312600.0,23.334,23.3643,23.334,23.3567,312600.0
2014-07-09 14:30:00,30.85,30.86,30.83,30.86,164200.0,23.3567,23.3643,23.3416,23.3643,164200.0
2014-07-09 14:35:00,30.86,30.87,30.83,30.86,137000.0,23.3643,23.3719,23.3416,23.3643,137000.0
2014-07-09 14:40:00,30.86,30.87,30.84,30.86,223800.0,23.3643,23.3719,23.3492,23.3643,223800.0
2014-07-09 14:45:00,30.87,30.89,30.86,30.86,123500.0,23.3719,23.387,23.3643,23.3643,123500.0
2014-07-09 14:50:00,30.86,30.89,30.86,30.89,114500.0,23.3643,23.387,23.3643,23.387,114500.0
2014-07-09 14:55:00,30.89,30.89,30.88,30.89,290600.0,23.387,23.387,23.3795,23.387,290600.0
2014-07-09 15:00:00,30.89,30.89,30.88,30.89,111800.0,23.387,23.387,23.3795,23.387,111800.0
2014-07-09 15:05:00,30.89,30.94,30.88,30.92,341300.0,23.387,23.4249,23.3795,23.4097,341300.0
2014-07-09 15:10:00,30.92,30.96,30.92,30.95,229900.0,23.4097,23.44,23.4097,23.4325,229900.0
2014-07-09 15:15:00,30.94,30.94,30.9,30.91,183000.0,23.4249,23.4249,23.3946,23.4022,183000.0
2014-07-09 15:20:00,30.9,30.93,30.89,30.91,283200.0,23.3946,23.4173,23.387,23.4022,283200.0
2014-07-09 15:25:00,30.91,30.93,30.9,30.91,408900.0,23.4022,23.4173,23.3946,23.4022,408900.0
2014-07-09 15:30:00,30.9,30.95,30.89,30.95,456500.0,23.3946,23.4325,23.387,23.4325,456500.0
2014-07-09 15:35:00,30.94,30.95,30.91,30.95,373600.0,23.4249,23.4325,23.4022,23.4325,373600.0
2014-07-09 15:40:00,30.95,30.96,30.94,30.95,247400.0,23.4325,23.44,23.4249,23.4325,247400.0
2014-07-09 15:45:00,30.95,30.95,30.92,30.93,376200.0,23.4325,23.4325,23.4097,23.4173,376200.0
2014-07-09 15:50:00,30.92,30.92,30.87,30.89,529900.0,23.4097,23.4097,23.3719,23.387,529900.0
2014-07-09 15:55:00,30.88,30.9,30.87,30.9,1239600.0,23.3795,23.3946,23.3719,23.3946,1239600.0
2014-07-10 09:30:00,30.6,30.69,30.44,30.67,1717500.0,23.1675,23.2356,23.0463,23.2205,1717500.0
2014-07-10 09:35:00,30.68,30.85,30.67,30.82,937000.0,23.228,23.3567,23.2205,23.334,937000.0
2014-07-10 09:40:00,30.8,30.81,30.66,30.71,811800.0,23.3189,23.3265,23.2129,23.2507,811800.0
2014-07-10 09:45:00,30.7,30.77,30.66,30.75,1028100.0,23.2432,23.2962,23.2129,23.281,1028100.0
2014-07-10 09:50:00,30.74,30.74,30.66,30.71,403300.0,23.2735,23.2735,23.2129,23.2507,403300.0
2014-07-10 09:55:00,30.7,30.71,30.66,30.69,178200.0,23.2432,23.2507,23.2129,23.2356,178200.0
2014-07-10 10:00:00,30.7,30.76,30.67,30.76,339700.0,23.2432,23.2886,23.2205,23.2886,339700.0
2014-07-10 10:05:00,30.76,30.79,30.75,30.76,437600.0,23.2886,23.3113,23.281,23.2886,437600.0
2014-07-10 10:10:00,30.76,30.78,30.75,30.77,284800.0,23.2886,23.3037,23.281,23.2962,284800.0
2014-07-10 10:15:00,30.77,30.83,30.77,30.81,345700.0,23.2962,23.3416,23.2962,23.3265,345700.0
2014-07-10 10:20:00,30.81,30.84,30.8,30.8,305900.0,23.3265,23.3492,23.3189,23.3189,305900.0
2014-07-10 10:25:00,30.8,30.83,30.78,30.83,334800.0,23.3189,23.3416,23.3037,23.3416,334800.0
2014-07-10 10:30:00,30.82,30.85,30.81,30.85,227800.0,23.334,23.3567,23.3265,23.3567,227800.0
2014-07-10 10:35:00,30.84,30.85,30.81,30.81,310200.0,23.3492,23.3567,23.3265,23.3265,310200.0
2014-07-10 10:40:00,30.82,30.83,30.81,30.82,135400.0,23.334,23.3416,23.3265,23.334,135400.0
2014-07-10 10:45:00,30.83,30.88,30.82,30.88,453200.0,23.3416,23.3795,23.334,23.3795,453200.0
2014-07-10 10:50:00,30.87,30.89,30.87,30.89,274400.0,23.3719,23.387,23.3719,23.387,274400.0
2014-07-10 10:55:00,30.89,30.96,30.88,30.95,596800.0,23.387,23.44,23.3795,23.4325,596800.0
2014-07-10 11:00:00,30.95,31.0,30.95,30.98,568300.0,23.4325,23.4703,23.4325,23.4552,568300.0
2014-07-10 11:05:00,30.98,30.98,30.96,30.98,277200.0,23.4552,23.4552,23.44,23.4552,277200.0
2014-07-10 11:10:00,30.98,31.0,30.98,30.99,169100.0,23.4552,23.4703,23.4552,23.4627,169100.0
2014-07-10 11:15:00,31.0,31.0,30.96,30.97,503300.0,23.4703,23.4703,23.44,23.4476,503300.0
2014-07-10 11:20:00,30.97,31.0,30.96,30.99,211900.0,23.4476,23.4703,23.44,23.4627,211900.0
2014-07-10 11:25:00,30.99,31.02,30.99,31.02,323300.0,23.4627,23.4855,23.4627,23.4855,323300.0
2014-07-10 11:30:00,31.02,31.03,31.0,31.02,138000.0,23.4855,23.493,23.4703,23.4855,138000.0
2014-07-10 11:35:00,31.01,31.07,31.01,31.07,308000.0,23.4779,23.5233,23.4779,23.5233,308000.0
2014-07-10 11:40:00,31.07,31.07,31.0,31.0,580400.0,23.5233,23.5233,23.4703,23.4703,580400.0
2014-07-10 11:45:00,31.0,31.01,31.0,31.0,85800.0,23.4703,23.4779,23.4703,23.4703,85800.0
2014-07-10 11:50:00,31.01,31.03,31.0,31.02,146000.0,23.4779,23.493,23.4703,23.4855,146000.0
2014-07-10 11:55:00,31.01,31.04,31.0,31.04,144600.0,23.4779,23.5006,23.4703,23.5006,144600.0
2014-07-10 12:00:00,31.04,31.08,31.03,31.08,337500.0,23.5006,23.5309,23.493,23.5309,337500.0
2014-07-10 12:05:00,31.08,31.09,31.05,31.05,360700.0,23.5309,23.5384,23.5082,23.5082,360700.0
2014-07-10 12:10:00,31.05,31.07,31.04,31.07,137600.0,23.5082,23.5233,23.5006,23.5233,137600.0
2014-07-10 12:15:00,31.06,31.09,31.06,31.07,237700.0,23.5157,23.5384,23.5157,23.5233,237700.0
2014-07-10 12:20:00,31.07,31.13,31.07,31.12,362100.0,23.5233,23.5687,23.5233,23.5612,362100.0
2014-07-10 12:25:00,31.12,31.12,31.09,31.1,293000.0,23.5612,23.5612,23.5384,23.546,293000.0
2014-07-10 12:30:00,31.11,31.16,31.1,31.15,196600.0,23.5536,23.5914,23.546,23.5839,196600.0
2014-07-10 12:35:00,31.16,31.16,31.11,31.11,181300.0,23.5914,23.5914,23.5536,23.5536,181300.0
2014-07-10 12:40:00,31.11,31.14,31.1,31.13,145800.0,23.5536,23.5763,23.546,23.5687,145800.0
2014-07-10 12:45:00,31.13,31.16,31.11,31.11,330500.0,23.5687,23.5914,23.5536,23.5536,330500.0
2014-07-10 12:50:00,31.11,31.11,31.08,31.09,426700.0,23.5536,23.5536,23.5309,23.5384,426700.0
2014-07-10 12:55:00,31.08,31.09,31.08,31.08,101900.0,23.5309,23.5384,23.5309,23.5309,101900.0
2014-07-10 13:00:00,31.08,31.09,31.07,31.07,132600.0,23.5309,23.5384,23.5233,23.5233,132600.0
2014-07-10 13:05:00,31.07,31.13,31.06,31.13,264100.0,23.5233,23.5687,23.5157,23.5687,264100.0
2014-07-10 13:10:00,31.13,31.13,31.1,31.1,122300.0,23.5687,23.5687,23.546,23.546,122300.0
2014-07-10 13:15:00,31.1,31.16,31.1,31.16,351200.0,23.546,23.5914,23.546,23.5914,351200.0
2014-07-10 13:20:00,31.15,31.24,31.15,31.23,481300.0,23.5839,23.652,23.5839,23.6444,481300.0
2014-07-10 13:25:00,31.23,31.26,31.21,31.22,648400.0,23.6444,23.6672,23.6293,23.6369,648400.0
2014-07-10 13:30:00,31.23,31.28,31.21,31.28,529100.0,23.6444,23.6823,23.6293,23.6823,529100.0
2014-07-10 13:35:00,31.28,31.28,31.25,31.28,305200.0,23.6823,23.6823,23.6596,23.6823,305200.0
2014-07-10 13:40:00,31.28,31.33,31.28,31.29,711300.0,23.6823,23.7202,23.6823,23.6899,711300.0
2014-07-10 13:45:00,31.29,31.32,31.27,31.27,414000.0,23.6899,23.7126,23.6747,23.6747,414000.0
2014-07-10 13:50:00,31.28,31.32,31.27,31.31,478900.0,23.6823,23.7126,23.6747,23.705,478900.0
2014-07-10 13:55:00,31.31,31.32,31.28,31.3,398700.0,23.705,23.7126,23.6823,23.6974,398700.0
2014-07-10 14:00:00,31.3,31.31,31.29,31.31,211900.0,23.6974,23.705,23.6899,23.705,211900.0
2014-07-10 14:05:00,31.31,31.33,31.3,31.32,216400.0,23.705,23.7202,23.6974,23.7126,216400.0
2014-07-10 14:10:00,31.32,31.32,31.27,31.28,296700.0,23.7126,23.7126,23.6747,23.6823,296700.0
2014-07-10 14:15:00,31.27,31.29,31.25,31.25,278400.0,23.6747,23.6899,23.6596,23.6596,278400.0
2014-07-10 14:20:00,31.26,31.3,31.24,31.29,323100.0,23.6672,23.6974,23.652,23.6899,323100.0
2014-07-10 14:25:00,31.29,31.31,31.28,31.31,112100.0,23.6899,23.705,23.6823,23.705,112100.0
2014-07-10 14:30:00,31.31,31.31,31.23,31.25,335300.0,23.705,23.705,23.6444,23.6596,335300.0
2014-07-10 14:35:00,31.25,31.25,31.23,31.25,281500.0,23.6596,23.6596,23.6444,23.6596,281500.0
2014-07-10 14:40:00,31.25,31.27,31.21,31.21,206700.0,23.6596,23.6747,23.6293,23.6293,206700.0
2014-07-10 14:45:00,31.21,31.25,31.21,31.24,201900.0,23.6293,23.6596,23.6293,23.652,201900.0
2014-07-10 14:50:00,31.24,31.26,31.24,31.25,191600.0,23.652,23.6672,23.652,23.6596,191600.0
2014-07-10 14:55:00,31.25,31.25,31.22,31.23,216200.0,23.6596,23.6596,23.6369,23.6444,216200.0
2014-07-10 15:00:00,31.23,31.23,31.18,31.2,338600.0,23.6444,23.6444,23.6066,23.6217,338600.0
2014-07-10 15:05:00,31.2,31.21,31.17,31.2,251200.0,23.6217,23.6293,23.599,23.6217,251200.0
2014-07-10 15:10:00,31.21,31.22,31.2,31.22,202900.0,23.6293,23.6369,23.6217,23.6369,202900.0
2014-07-10 15:15:00,31.21,31.26,31.21,31.24,486100.0,23.6293,23.6672,23.6293,23.652,486100.0
2014-07-10 15:20:00,31.24,31.25,31.21,31.21,201100.0,23.652,23.6596,23.6293,23.6293,201100.0
2014-07-10 15:25:00,31.21,31.24,31.21,31.24,392900.0,23.6293,23.652,23.6293,23.652,392900.0
2014-07-10 15:30:00,31.24,31.25,31.23,31.23,334700.0,23.652,23.6596,23.6444,23.6444,334700.0
2014-07-10 15:35:00,31.23,31.25,31.23,31.23,217700.0,23.6444,23.6596,23.6444,23.6444,217700.0
2014-07-10 15:40:00,31.24,31.27,31.23,31.27,344500.0,23.652,23.6747,23.6444,23.6747,344500.0
2014-07-10 15:45:00,31.27,31.27,31.25,31.26,333200.0,23.6747,23.6747,23.6596,23.6672,333200.0
2014-07-10 15:50:00,31.25,31.26,31.22,31.24,890300.0,23.6596,23.6672,23.6369,23.652,890300.0
2014-07-10 15:55:00,31.23,31.3,31.22,31.27,1551900.0,23.6444,23.6974,23.6369,23.6747,1551900.0
2014-07-11 09:30:00,31.31,31.45,31.26,31.4,1509300.0,23.705,23.811,23.6672,23.7732,1509300.0
2014-07-11 09:35:00,31.4,31.44,31.18,31.24,800900.0,23.7732,23.8034,23.6066,23.652,800900.0
2014-07-11 09:40:00,31.23,31.36,31.19,31.31,1066300.0,23.6444,23.7429,23.6142,23.705,1066300.0
2014-07-11 09:45:00,31.32,31.35,31.24,31.26,423100.0,23.7126,23.7353,23.652,23.6672,423100.0
2014-07-11 09:50:00,31.26,31.33,31.22,31.22,269600.0,23.6672,23.7202,23.6369,23.6369,269600.0
2014-07-11 09:55:00,31.22,31.26,31.22,31.24,234200.0,23.6369,23.6672,23.6369,23.652,234200.0
2014-07-11 10:00:00,31.24,31.24,31.2,31.21,227700.0,23.652,23.652,23.6217,23.6293,227700.0
2014-07-11 10:05:00,31.21,31.21,31.16,31.18,273600.0,23.6293,23.6293,23.5914,23.6066,273600.0
2014-07-11 10:10:00,31.19,31.21,31.17,31.21,137500.0,23.6142,23.6293,23.599,23.6293,137500.0
2014-07-11 10:15:00,31.2,31.21,31.15,31.19,290300.0,23.6217,23.6293,23.5839,23.6142,290300.0
2014-07-11 10:20:00,31.19,31.19,31.11,31.12,441800.0,23.6142,23.6142,23.5536,23.5612,441800.0
2014-07-11 10:25:00,31.12,31.15,31.11,31.14,246100.0,23.5612,23.5839,23.5536,23.5763,246100.0
2014-07-11 10:30:00,31.14,31.18,31.12,31.17,200700.0,23.5763,23.6066,23.5612,23.599,200700.0
2014-07-11 10:35:00,31.16,31.19,31.16,31.18,140300.0,23.5914,23.6142,23.5914,23.6066,140300.0
2014-07-11 10:40:00,31.18,31.22,31.16,31.22,170100.0,23.6066,23.6369,23.5914,23.6369,170100.0
2014-07-11 10:45:00,31.23,31.27,31.2,31.27,209400.0,23.6444,23.6747,23.6217,23.6747,209400.0
2014-07-11 10:50:00,31.27,31.28,31.24,31.27,194900.0,23.6747,23.6823,23.652,23.6747,194900.0
2014-07-11 10:55:00,31.26,31.27,31.23,31.25,139500.0,23.6672,23.6747,23.6444,23.6596,139500.0
2014-07-11 11:00:00,31.25,31.25,31.22,31.22,183900.0,23.6596,23.6596,23.6369,23.6369,183900.0
2014-07-11 11:05:00,31.22,31.24,31.19,31.2,243500.0,23.6369,23.652,23.6142,23.6217,243500.0
2014-07-11 11:10:00,31.2,31.22,31.19,31.19,86100.0,23.6217,23.6369,23.6142,23.6142,86100.0
2014-07-11 11:15:00,31.19,31.2,31.18,31.19,99500.0,23.6142,23.6217,23.6066,23.6142,99500.0
2014-07-11 11:20:00,31.19,31.2,31.17,31.19,193100.0,23.6142,23.6217,23.599,23.6142,193100.0
2014-07-11 11:25:00,31.18,31.2,31.17,31.19,108500.0,23.6066,23.6217,23.599,23.6142,108500.0
2014-07-11 11:30:00,31.19,31.21,31.19,31.21,168800.0,23.6142,23.6293,23.6142,23.6293,168800.0
2014-07-11 11:35:00,31.2,31.21,31.18,31.19,104300.0,23.6217,23.6293,23.6066,23.6142,104300.0
2014-07-11 11:40:00,31.19,31.21,31.18,31.18,112600.0,23.6142,23.6293,23.6066,23.6066,112600.0
2014-07-11 11:45:00,31.18,31.19,31.17,31.17,109600.0,23.6066,23.6142,23.599,23.599,109600.0
2014-07-11 11:50:00,31.18,31.18,31.14,31.15,177700.0,23.6066,23.6066,23.5763,23.5839,177700.0
2014-07-11 11:55:00,31.15,31.16,31.13,31.14,92400.0,23.5839,23.5914,23.5687,23.5763,92400.0
2014-07-11 12:00:00,31.14,31.14,31.11,31.13,123000.0,23.5763,23.5763,23.5536,23.5687,123000.0
2014-07-11 12:05:00,31.13,31.14,31.11,31.13,104600.0,23.5687,23.5763,23.5536,23.5687,104600.0
2014-07-11 12:10:00,31.13,31.14,31.11,31.13,118500.0,23.5687,23.5763,23.5536,23.5687,118500.0
2014-07-11 12:15:00,31.12,31.13,31.11,31.12,84500.0,23.5612,23.5687,23.5536,23.5612,84500.0
2014-07-11 12:20:00,31.11,31.13,31.1,31.1,164400.0,23.5536,23.5687,23.546,23.546,164400.0
2014-07-11 12:25:00,31.11,31.12,31.07,31.08,227300.0,23.5536,23.5612,23.5233,23.5309,227300.0
2014-07-11 12:30:00,31.09,31.11,31.06,31.07,201900.0,23.5384,23.5536,23.5157,23.5233,201900.0
2014-07-11 12:35:00,31.07,31.11,31.06,31.1,126700.0,23.5233,23.5536,23.5157,23.546,126700.0
2014-07-11 12:40:00,31.1,31.14,31.1,31.12,155100.0,23.546,23.5763,23.546,23.5612,155100.0
2014-07-11 12:45:00,31.11,31.12,31.07,31.07,93000.0,23.5536,23.5612,23.5233,23.5233,93000.0
2014-07-11 12:50:00,31.07,31.09,31.05,31.08,161300.0,23.5233,23.5384,23.5082,23.5309,161300.0
2014-07-11 12:55:00,31.09,31.09,31.04,31.05,211300.0,23.5384,23.5384,23.5006,23.5082,211300.0
2014-07-11 13:00:00,31.05,31.08,31.05,31.07,164200.0,23.5082,23.5309,23.5082,23.5233,164200.0
2014-07-11 13:05:00,31.08,31.1,31.07,31.1,142300.0,23.5309,23.546,23.5233,23.546,142300.0
2014-07-11 13:10:00,31.1,31.1,31.08,31.09,101600.0,23.546,23.546,23.5309,23.5384,101600.0
2014-07-11 13:15:00,31.08,31.12,31.08,31.1,187500.0,23.5309,23.5612,23.5309,23.546,187500.0
2014-07-11 13:20:00,31.11,31.13,31.1,31.12,119200.0,23.5536,23.5687,23.546,23.5612,119200.0
2014-07-11 13:25:00,31.12,31.12,31.1,31.12,134000.0,23.5612,23.5612,23.546,23.5612,134000.0
2014-07-11 13:30:00,31.12,31.13,31.11,31.12,115000.0,23.5612,23.5687,23.5536,23.5612,115000.0
2014-07-11 13:35:00,31.13,31.16,31.12,31.15,177500.0,23.5687,23.5914,23.5612,23.5839,177500.0
2014-07-11 13:40:00,31.15,31.15,31.12,31.12,105700.0,23.5839,23.5839,23.5612,23.5612,105700.0
2014-07-11 13:45:00,31.12,31.14,31.12,31.12,63400.0,23.5612,23.5763,23.5612,23.5612,63400.0
2014-07-11 13:50:00,31.13,31.14,31.12,31.13,81200.0,23.5687,23.5763,23.5612,23.5687,81200.0
2014-07-11 13:55:00,31.13,31.14,31.12,31.12,89500.0,23.5687,23.5763,23.5612,23.5612,89500.0
2014-07-11 14:00:00,31.12,31.14,31.11,31.11,152200.0,23.5612,23.5763,23.5536,23.5536,152200.0
2014-07-11 14:05:00,31.11,31.14,31.1,31.13,124500.0,23.5536,23.5763,23.546,23.5687,124500.0
2014-07-11 14:10:00,31.14,31.15,31.13,31.13,73700.0,23.5763,23.5839,23.5687,23.5687,73700.0
2014-07-11 14:15:00,31.13,31.15,31.12,31.15,129900.0,23.5687,23.5839,23.5612,23.5839,129900.0
2014-07-11 14:20:00,31.14,31.15,31.12,31.14,92700.0,23.5763,23.5839,23.5612,23.5763,92700.0
2014-07-11 14:25:00,31.14,31.15,31.13,31.15,117000.0,23.5763,23.5839,23.5687,23.5839,117000.0
2014-07-11 14:30:00,31.15,31.17,31.14,31.17,109400.0,23.5839,23.599,23.5763,23.599,109400.0
2014-07-11 14:35:00,31.17,31.18,31.16,31.17,197600.0,23.599,23.6066,23.5914,23.599,197600.0
2014-07-11 14:40:00,31.16,31.18,31.16,31.18,93600.0,23.5914,23.6066,23.5914,23.6066,93600.0
2014-07-11 14:45:00,31.18,31.18,31.15,31.17,138900.0,23.6066,23.6066,23.5839,23.599,138900.0
2014-07-11 14:50:00,31.17,31.18,31.16,31.17,111100.0,23.599,23.6066,23.5914,23.599,111100.0
2014-07-11 14:55:00,31.17,31.18,31.16,31.17,115900.0,23.599,23.6066,23.5914,23.599,115900.0
2014-07-11 15:00:00,31.17,31.17,31.14,31.16,110700.0,23.599,23.599,23.5763,23.5914,110700.0
2014-07-11 15:05:00,31.16,31.18,31.15,31.17,162700.0,23.5914,23.6066,23.5839,23.599,162700.0
2014-07-11 15:10:00,31.18,31.2,31.17,31.2,254300.0,23.6066,23.6217,23.599,23.6217,254300.0
2014-07-11 15:15:00,31.2,31.22,31.19,31.21,330200.0,23.6217,23.6369,23.6142,23.6293,330200.0
2014-07-11 15:20:00,31.2,31.22,31.19,31.21,351600.0,23.6217,23.6369,23.6142,23.6293,351600.0
2014-07-11 15:25:00,31.21,31.25,31.2,31.21,675600.0,23.6293,23.6596,23.6217,23.6293,675600.0
2014-07-11 15:30:00,31.21,31.22,31.2,31.2,130400.0,23.6293,23.6369,23.6217,23.6217,130400.0
2014-07-11 15:35:00,31.21,31.26,31.21,31.24,421500.0,23.6293,23.6672,23.6293,23.652,421500.0
2014-07-11 15:40:00,31.24,31.25,31.22,31.22,193800.0,23.652,23.6596,23.6369,23.6369,193800.0
2014-07-11 15:45:00,31.23,31.23,31.19,31.19,233400.0,23.6444,23.6444,23.6142,23.6142,233400.0
2014-07-11 15:50:00,31.2,31.21,31.2,31.2,423800.0,23.6217,23.6293,23.6217,23.6217,423800.0
2014-07-11 15:55:00,31.2,31.25,31.2,31.25,1113600.0,23.6217,23.6596,23.6217,23.6596,1113600.0
2014-07-14 09:30:00,31.41,31.56,31.4,31.56,1676800.0,23.7807,23.8943,23.7732,23.8943,1676800.0
2014-07-14 09:35:00,31.57,31.58,31.48,31.49,982100.0,23.9019,23.9094,23.8337,23.8413,982100.0
2014-07-14 09:40:00,31.49,31.49,31.36,31.38,678400.0,23.8413,23.8413,23.7429,23.758,678400.0
2014-07-14 09:45:00,31.38,31.42,31.34,31.4,442000.0,23.758,23.7883,23.7277,23.7732,442000.0
2014-07-14 09:50:00,31.4,31.48,31.4,31.44,396200.0,23.7732,23.8337,23.7732,23.8034,396200.0
2014-07-14 09:55:00,31.44,31.45,31.39,31.43,293100.0,23.8034,23.811,23.7656,23.7959,293100.0
2014-07-14 10:00:00,31.43,31.47,31.41,31.45,251200.0,23.7959,23.8261,23.7807,23.811,251200.0
2014-07-14 10:05:00,31.46,31.49,31.44,31.48,337200.0,23.8186,23.8413,23.8034,23.8337,337200.0
2014-07-14 10:10:00,31.48,31.5,31.46,31.49,218600.0,23.8337,23.8489,23.8186,23.8413,218600.0
2014-07-14 10:15:00,31.49,31.49,31.41,31.46,355700.0,23.8413,23.8413,23.7807,23.8186,355700.0
2014-07-14 10:20:00,31.45,31.49,31.45,31.48,225100.0,23.811,23.8413,23.811,23.8337,225100.0
2014-07-14 10:25:00,31.47,31.5,31.47,31.48,399600.0,23.8261,23.8489,23.8261,23.8337,399600.0
2014-07-14 10:30:00,31.48,31.5,31.48,31.5,164700.0,23.8337,23.8489,23.8337,23.8489,164700.0
2014-07-14 10:35:00,31.5,31.5,31.48,31.5,332000.0,23.8489,23.8489,23.8337,23.8489,332000.0
2014-07-14 10:40:00,31.5,31.5,31.48,31.48,135700.0,23.8489,23.8489,23.8337,23.8337,135700.0
2014-07-14 10:45:00,31.49,31.52,31.48,31.5,479600.0,23.8413,23.864,23.8337,23.8489,479600.0
2014-07-14 10:50:00,31.5,31.51,31.49,31.5,136200.0,23.8489,23.8564,23.8413,23.8489,136200.0
2014-07-14 10:55:00,31.51,31.52,31.49,31.51,207700.0,23.8564,23.864,23.8413,23.8564,207700.0
2014-07-14 11:00:00,31.51,31.52,31.5,31.52,290400.0,23.8564,23.864,23.8489,23.864,290400.0
2014-07-14 11:05:00,31.51,31.53,31.51,31.53,386200.0,23.8564,23.8716,23.8564,23.8716,386200.0
2014-07-14 11:10:00,31.53,31.54,31.5,31.5,323200.0,23.8716,23.8791,23.8489,23.8489,323200.0
2014-07-14 11:15:00,31.5,31.51,31.49,31.5,221800.0,23.8489,23.8564,23.8413,23.8489,221800.0
2014-07-14 11:20:00,31.5,31.5,31.49,31.5,141000.0,23.8489,23.8489,23.8413,23.8489,141000.0
2014-07-14 11:25:00,31.5,31.52,31.49,31.51,257300.0,23.8489,23.864,23.8413,23.8564,257300.0
2014-07-14 11:30:00,31.5,31.51,31.5,31.51,87600.0,23.8489,23.8564,23.8489,23.8564,87600.0
2014-07-14 11:35:00,31.5,31.52,31.46,31.47,313700.0,23.8489,23.864,23.8186,23.8261,313700.0
2014-07-14 11:40:00,31.47,31.5,31.45,31.49,350500.0,23.8261,23.8489,23.811,23.8413,350500.0
2014-07-14 11:45:00,31.5,31.5,31.47,31.47,91600.0,23.8489,23.8489,23.8261,23.8261,91600.0
2014-07-14 11:50:00,31.47,31.48,31.46,31.46,89200.0,23.8261,23.8337,23.8186,23.8186,89200.0
2014-07-14 11:55:00,31.46,31.47,31.44,31.45,135500.0,23.8186,23.8261,23.8034,23.811,135500.0
2014-07-14 12:00:00,31.44,31.45,31.42,31.42,159400.0,23.8034,23.811,23.7883,23.7883,159400.0
2014-07-14 12:05:00,31.42,31.45,31.42,31.43,169900.0,23.7883,23.811,23.7883,23.7959,169900.0
2014-07-14 12:10:00,31.43,31.48,31.43,31.45,238500.0,23.7959,23.8337,23.7959,23.811,238500.0
2014-07-14 12:15:00,31.45,31.45,31.42,31.42,100400.0,23.811,23.811,23.7883,23.7883,100400.0
2014-07-14 12:20:00,31.43,31.44,31.42,31.43,60000.0,23.7959,23.8034,23.7883,23.7959,60000.0
2014-07-14 12:25:00,31.44,31.44,31.42,31.42,77800.0,23.8034,23.8034,23.7883,23.7883,77800.0
2014-07-14 12:30:00,31.43,31.44,31.42,31.43,92500.0,23.7959,23.8034,23.7883,23.7959,92500.0
2014-07-14 12:35:00,31.43,31.44,31.41,31.42,207500.0,23.7959,23.8034,23.7807,23.7883,207500.0
2014-07-14 12:40:00,31.42,31.44,31.41,31.41,79200.0,23.7883,23.8034,23.7807,23.7807,79200.0
2014-07-14 12:45:00,31.41,31.42,31.4,31.41,94300.0,23.7807,23.7883,23.7732,23.7807,94300.0
2014-07-14 12:50:00,31.4,31.43,31.38,31.4,347700.0,23.7732,23.7959,23.758,23.7732,347700.0
2014-07-14 12:55:00,31.4,31.41,31.37,31.37,102200.0,23.7732,23.7807,23.7504,23.7504,102200.0
2014-07-14 13:00:00,31.37,31.39,31.37,31.38,88200.0,23.7504,23.7656,23.7504,23.758,88200.0
2014-07-14 13:05:00,31.38,31.39,31.38,31.39,70800.0,23.758,23.7656,23.758,23.7656,70800.0
2014-07-14 13:10:00,31.39,31.39,31.37,31.37,74500.0,23.7656,23.7656,23.7504,23.7504,74500.0
2014-07-14 13:15:00,31.37,31.4,31.37,31.38,259700.0,23.7504,23.7732,23.7504,23.758,259700.0
2014-07-14 13:20:00,31.39,31.39,31.38,31.39,76400.0,23.7656,23.7656,23.758,23.7656,76400.0
2014-07-14 13:25:00,31.38,31.39,31.38,31.38,37800.0,23.758,23.7656,23.758,23.758,37800.0
2014-07-14 13:30:00,31.39,31.39,31.37,31.37,169500.0,23.7656,23.7656,23.7504,23.7504,169500.0
2014-07-14 13:35:00,31.37,31.38,31.37,31.37,58700.0,23.7504,23.758,23.7504,23.7504,58700.0
2014-07-14 13:40:00,31.37,31.39,31.37,31.37,189300.0,23.7504,23.7656,23.7504,23.7504,189300.0
2014-07-14 13:45:00,31.37,31.37,31.36,31.37,109100.0,23.7504,23.7504,23.7429,23.7504,109100.0
2014-07-14 13:50:00,31.36,31.39,31.36,31.39,203900.0,23.7429,23.7656,23.7429,23.7656,203900.0
2014-07-14 13:55:00,31.39,31.39,31.38,31.39,86100.0,23.7656,23.7656,23.758,23.7656,86100.0
2014-07-14 14:00:00,31.39,31.39,31.38,31.39,83200.0,23.7656,23.7656,23.758,23.7656,83200.0
2014-07-14 14:05:00,31.39,31.39,31.38,31.39,145000.0,23.7656,23.7656,23.758,23.7656,145000.0
2014-07-14 14:10:00,31.39,31.39,31.38,31.38,70000.0,23.7656,23.7656,23.758,23.758,70000.0
2014-07-14 14:15:00,31.39,31.41,31.38,31.41,161100.0,23.7656,23.7807,23.758,23.7807,161100.0
2014-07-14 14:20:00,31.41,31.41,31.39,31.4,106200.0,23.7807,23.7807,23.7656,23.7732,106200.0
2014-07-14 14:25:00,31.39,31.4,31.34,31.35,501200.0,23.7656,23.7732,23.7277,23.7353,501200.0
2014-07-14 14:30:00,31.35,31.35,31.34,31.34,87000.0,23.7353,23.7353,23.7277,23.7277,87000.0
2014-07-14 14:35:00,31.34,31.36,31.34,31.36,160400.0,23.7277,23.7429,23.7277,23.7429,160400.0
2014-07-14 14:40:00,31.36,31.37,31.35,31.37,146000.0,23.7429,23.7504,23.7353,23.7504,146000.0
2014-07-14 14:45:00,31.36,31.37,31.35,31.35,125500.0,23.7429,23.7504,23.7353,23.7353,125500.0
2014-07-14 14:50:00,31.35,31.36,31.35,31.36,73400.0,23.7353,23.7429,23.7353,23.7429,73400.0
2014-07-14 14:55:00,31.36,31.4,31.36,31.38,242300.0,23.7429,23.7732,23.7429,23.758,242300.0
2014-07-14 15:00:00,31.38,31.39,31.36,31.37,145800.0,23.758,23.7656,23.7429,23.7504,145800.0
2014-07-14 15:05:00,31.38,31.41,31.37,31.4,302500.0,23.758,23.7807,23.7504,23.7732,302500.0
2014-07-14 15:10:00,31.4,31.41,31.39,31.4,173200.0,23.7732,23.7807,23.7656,23.7732,173200.0
2014-07-14 15:15:00,31.4,31.43,31.39,31.43,298800.0,23.7732,23.7959,23.7656,23.7959,298800.0
2014-07-14 15:20:00,31.43,31.48,31.42,31.48,449500.0,23.7959,23.8337,23.7883,23.8337,449500.0
2014-07-14 15:25:00,31.48,31.5,31.46,31.47,611800.0,23.8337,23.8489,23.8186,23.8261,611800.0
2014-07-14 15:30:00,31.47,31.49,31.45,31.45,703500.0,23.8261,23.8413,23.811,23.811,703500.0
2014-07-14 15:35:00,31.45,31.49,31.45,31.49,430800.0,23.811,23.8413,23.811,23.8413,430800.0
2014-07-14 15:40:00,31.49,31.49,31.48,31.48,336100.0,23.8413,23.8413,23.8337,23.8337,336100.0
2014-07-14 15:45:00,31.49,31.49,31.46,31.48,839200.0,23.8413,23.8413,23.8186,23.8337,839200.0
2014-07-14 15:50:00,31.48,31.48,31.45,31.46,893200.0,23.8337,23.8337,23.811,23.8186,893200.0
2014-07-14 15:55:00,31.46,31.5,31.45,31.49,1154700.0,23.8186,23.8489,23.811,23.8413,1154700.0
2014-07-15 09:30:00,31.58,31.72,31.55,31.65,1220100.0,23.9094,24.0154,23.8867,23.9624,1220100.0
2014-07-15 09:35:00,31.65,31.69,31.64,31.68,747400.0,23.9624,23.9927,23.9549,23.9851,747400.0
2014-07-15 09:40:00,31.68,31.7,31.63,31.66,580300.0,23.9851,24.0003,23.9473,23.97,580300.0
2014-07-15 09:45:00,31.67,31.68,31.64,31.66,592500.0,23.9776,23.9851,23.9549,23.97,592500.0
2014-07-15 09:50:00,31.66,31.68,31.62,31.63,316400.0,23.97,23.9851,23.9397,23.9473,316400.0
2014-07-15 09:55:00,31.63,31.66,31.62,31.63,489600.0,23.9473,23.97,23.9397,23.9473,489600.0
2014-07-15 10:00:00,31.63,31.68,31.62,31.62,482100.0,23.9473,23.9851,23.9397,23.9397,482100.0
2014-07-15 10:05:00,31.63,31.64,31.54,31.54,424200.0,23.9473,23.9549,23.8791,23.8791,424200.0
2014-07-15 10:10:00,31.54,31.6,31.53,31.54,661500.0,23.8791,23.9246,23.8716,23.8791,661500.0
2014-07-15 10:15:00,31.53,31.54,31.5,31.51,658100.0,23.8716,23.8791,23.8489,23.8564,658100.0
2014-07-15 10:20:00,31.5,31.6,31.5,31.59,472100.0,23.8489,23.9246,23.8489,23.917,472100.0
2014-07-15 10:25:00,31.59,31.63,31.58,31.63,722400.0,23.917,23.9473,23.9094,23.9473,722400.0
2014-07-15 10:30:00,31.63,31.63,31.57,31.57,530500.0,23.9473,23.9473,23.9019,23.9019,530500.0
2014-07-15 10:35:00,31.57,31.6,31.53,31.54,351800.0,23.9019,23.9246,23.8716,23.8791,351800.0
2014-07-15 10:40:00,31.54,31.55,31.5,31.55,490300.0,23.8791,23.8867,23.8489,23.8867,490300.0
2014-07-15 10:45:00,31.54,31.54,31.46,31.46,443500.0,23.8791,23.8791,23.8186,23.8186,443500.0
2014-07-15 10:50:00,31.46,31.52,31.44,31.5,460700.0,23.8186,23.864,23.8034,23.8489,460700.0
2014-07-15 10:55:00,31.5,31.5,31.48,31.49,203500.0,23.8489,23.8489,23.8337,23.8413,203500.0
2014-07-15 11:00:00,31.49,31.49,31.47,31.47,196800.0,23.8413,23.8413,23.8261,23.8261,196800.0
2014-07-15 11:05:00,31.48,31.48,31.46,31.48,228800.0,23.8337,23.8337,23.8186,23.8337,228800.0
2014-07-15 11:10:00,31.48,31.57,31.47,31.56,407900.0,23.8337,23.9019,23.8261,23.8943,407900.0
2014-07-15 11:15:00,31.55,31.62,31.55,31.6,485600.0,23.8867,23.9397,23.8867,23.9246,485600.0
2014-07-15 11:20:00,31.6,31.61,31.56,31.58,205900.0,23.9246,23.9321,23.8943,23.9094,205900.0
2014-07-15 11:25:00,31.58,31.58,31.5,31.51,307500.0,23.9094,23.9094,23.8489,23.8564,307500.0
2014-07-15 11:30:00,31.5,31.51,31.42,31.43,416600.0,23.8489,23.8564,23.7883,23.7959,416600.0
2014-07-15 11:35:00,31.43,31.44,31.4,31.4,251000.0,23.7959,23.8034,23.7732,23.7732,251000.0
2014-07-15 11:40:00,31.41,31.41,31.33,31.33,390300.0,23.7807,23.7807,23.7202,23.7202,390300.0
2014-07-15 11:45:00,31.33,31.34,31.31,31.34,260700.0,23.7202,23.7277,23.705,23.7277,260700.0
2014-07-15 11:50:00,31.34,31.37,31.31,31.32,639600.0,23.7277,23.7504,23.705,23.7126,639600.0
2014-07-15 11:55:00,31.31,31.31,31.21,31.22,4265700.0,23.705,23.705,23.6293,23.6369,4265700.0
2014-07-15 12:00:00,31.21,31.26,31.18,31.21,508200.0,23.6293,23.6672,23.6066,23.6293,508200.0
2014-07-15 12:05:00,31.21,31.29,31.16,31.27,879700.0,23.6293,23.6899,23.5914,23.6747,879700.0
2014-07-15 12:10:00,31.28,31.36,31.28,31.33,357100.0,23.6823,23.7429,23.6823,23.7202,357100.0
2014-07-15 12:15:00,31.32,31.38,31.29,31.37,348400.0,23.7126,23.758,23.6899,23.7504,348400.0
2014-07-15 12:20:00,31.37,31.37,31.35,31.37,164900.0,23.7504,23.7504,23.7353,23.7504,164900.0
2014-07-15 12:25:00,31.36,31.45,31.36,31.42,422100.0,23.7429,23.811,23.7429,23.7883,422100.0
2014-07-15 12:30:00,31.43,31.43,31.38,31.42,261100.0,23.7959,23.7959,23.758,23.7883,261100.0
2014-07-15 12:35:00,31.42,31.5,31.41,31.49,339800.0,23.7883,23.8489,23.7807,23.8413,339800.0
2014-07-15 12:40:00,31.48,31.53,31.45,31.49,640400.0,23.8337,23.8716,23.811,23.8413,640400.0
2014-07-15 12:45:00,31.49,31.55,31.49,31.55,431400.0,23.8413,23.8867,23.8413,23.8867,431400.0
2014-07-15 12:50:00,31.55,31.55,31.51,31.53,465500.0,23.8867,23.8867,23.8564,23.8716,465500.0
2014-07-15 12:55:00,31.53,31.59,31.53,31.59,568000.0,23.8716,23.917,23.8716,23.917,568000.0
2014-07-15 13:00:00,31.58,31.6,31.55,31.58,435900.0,23.9094,23.9246,23.8867,23.9094,435900.0
2014-07-15 13:05:00,31.58,31.58,31.52,31.56,348100.0,23.9094,23.9094,23.864,23.8943,348100.0
2014-07-15 13:10:00,31.57,31.63,31.56,31.61,505800.0,23.9019,23.9473,23.8943,23.9321,505800.0
2014-07-15 13:15:00,31.61,31.67,31.61,31.65,459200.0,23.9321,23.9776,23.9321,23.9624,459200.0
2014-07-15 13:20:00,31.65,31.66,31.61,31.63,235200.0,23.9624,23.97,23.9321,23.9473,235200.0
2014-07-15 13:25:00,31.63,31.63,31.54,31.58,472400.0,23.9473,23.9473,23.8791,23.9094,472400.0
2014-07-15 13:30:00,31.58,31.59,31.55,31.58,383200.0,23.9094,23.917,23.8867,23.9094,383200.0
2014-07-15 13:35:00,31.58,31.63,31.57,31.6,393400.0,23.9094,23.9473,23.9019,23.9246,393400.0
2014-07-15 13:40:00,31.59,31.6,31.58,31.6,216400.0,23.917,23.9246,23.9094,23.9246,216400.0
2014-07-15 13:45:00,31.59,31.6,31.55,31.6,453800.0,23.917,23.9246,23.8867,23.9246,453800.0
2014-07-15 13:50:00,31.6,31.64,31.59,31.6,1637500.0,23.9246,23.9549,23.917,23.9246,1637500.0
2014-07-15 13:55:00,31.6,31.65,31.59,31.64,1252500.0,23.9246,23.9624,23.917,23.9549,1252500.0
2014-07-15 14:00:00,31.64,31.68,31.64,31.66,609300.0,23.9549,23.9851,23.9549,23.97,609300.0
2014-07-15 14:05:00,31.67,31.69,31.65,31.68,473800.0,23.9776,23.9927,23.9624,23.9851,473800.0
2014-07-15 14:10:00,31.68,31.71,31.65,31.65,602400.0,23.9851,24.0079,23.9624,23.9624,602400.0
2014-07-15 14:15:00,31.65,31.78,31.65,31.75,897400.0,23.9624,24.0609,23.9624,24.0381,897400.0
2014-07-15 14:20:00,31.75,31.75,31.7,31.71,423200.0,24.0381,24.0381,24.0003,24.0079,423200.0
2014-07-15 14:25:00,31.71,31.72,31.66,31.7,621400.0,24.0079,24.0154,23.97,24.0003,621400.0
2014-07-15 14:30:00,31.69,31.72,31.69,31.7,390500.0,23.9927,24.0154,23.9927,24.0003,390500.0
2014-07-15 14:35:00,31.71,31.8,31.7,31.75,1182600.0,24.0079,24.076,24.0003,24.0381,1182600.0
2014-07-15 14:40:00,31.74,31.78,31.74,31.76,501300.0,24.0306,24.0609,24.0306,24.0457,501300.0
2014-07-15 14:45:00,31.77,31.78,31.74,31.76,847200.0,24.0533,24.0609,24.0306,24.0457,847200.0
2014-07-15 14:50:00,31.77,31.78,31.75,31.77,551200.0,24.0533,24.0609,24.0381,24.0533,551200.0
2014-07-15 14:55:00,31.77,31.78,31.77,31.77,320600.0,24.0533,24.0609,24.0533,24.0533,320600.0
2014-07-15 15:00:00,31.78,31.8,31.74,31.75,1208600.0,24.0609,24.076,24.0306,24.0381,1208600.0
2014-07-15 15:05:00,31.75,31.76,31.72,31.74,637000.0,24.0381,24.0457,24.0154,24.0306,637000.0
2014-07-15 15:10:00,31.74,31.75,31.72,31.74,706000.0,24.0306,24.0381,24.0154,24.0306,706000.0
2014-07-15 15:15:00,31.75,31.75,31.7,31.72,620000.0,24.0381,24.0381,24.0003,24.0154,620000.0
2014-07-15 15:20:00,31.71,31.74,31.7,31.71,515000.0,24.0079,24.0306,24.0003,24.0079,515000.0
2014-07-15 15:25:00,31.71,31.71,31.68,31.7,437700.0,24.0079,24.0079,23.9851,24.0003,437700.0
2014-07-15 15:30:00,31.69,31.7,31.66,31.66,311500.0,23.9927,24.0003,23.97,23.97,311500.0
2014-07-15 15:35:00,31.67,31.67,31.64,31.66,463000.0,23.9776,23.9776,23.9549,23.97,463000.0
2014-07-15 15:40:00,31.66,31.72,31.66,31.71,744200.0,23.97,24.0154,23.97,24.0079,744200.0
2014-07-15 15:45:00,31.71,31.74,31.67,31.71,1320000.0,24.0079,24.0306,23.9776,24.0079,1320000.0
2014-07-15 15:50:00,31.71,31.72,31.68,31.71,1227700.0,24.0079,24.0154,23.9851,24.0079,1227700.0
2014-07-15 15:55:00,31.71,31.73,31.68,31.73,1907200.0,24.0079,24.023,23.9851,24.023,1907200.0
2014-07-16 09:30:00,33.31,33.95,33.21,33.67,12349200.0,25.2192,25.7038,25.1435,25.4918,12349200.0
2014-07-16 09:35:00,33.66,33.85,33.65,33.76,5099500.0,25.4842,25.6281,25.4766,25.5599,5099500.0
2014-07-16 09:40:00,33.76,33.8,33.62,33.66,3469700.0,25.5599,25.5902,25.4539,25.4842,3469700.0
2014-07-16 09:45:00,33.66,33.71,33.55,33.69,4134800.0,25.4842,25.5221,25.4009,25.5069,4134800.0
2014-07-16 09:50:00,33.69,33.8,33.65,33.8,4031500.0,25.5069,25.5902,25.4766,25.5902,4031500.0
2014-07-16 09:55:00,33.8,33.87,33.73,33.8,2350000.0,25.5902,25.6432,25.5372,25.5902,2350000.0
2014-07-16 10:00:00,33.81,33.82,33.66,33.67,2481600.0,25.5978,25.6054,25.4842,25.4918,2481600.0
2014-07-16 10:05:00,33.68,33.68,33.52,33.63,3323500.0,25.4994,25.4994,25.3782,25.4615,3323500.0
2014-07-16 10:10:00,33.63,33.66,33.5,33.63,2279000.0,25.4615,25.4842,25.3631,25.4615,2279000.0
2014-07-16 10:15:00,33.63,33.79,33.62,33.77,3344900.0,25.4615,25.5826,25.4539,25.5675,3344900.0
2014-07-16 10:20:00,33.78,33.8,33.68,33.7,1395300.0,25.5751,25.5902,25.4994,25.5145,1395300.0
2014-07-16 10:25:00,33.7,33.8,33.69,33.77,1335300.0,25.5145,25.5902,25.5069,25.5675,1335300.0
2014-07-16 10:30:00,33.77,33.83,33.73,33.76,1514500.0,25.5675,25.6129,25.5372,25.5599,1514500.0
2014-07-16 10:35:00,33.76,33.77,33.65,33.65,1004200.0,25.5599,25.5675,25.4766,25.4766,1004200.0
2014-07-16 10:40:00,33.65,33.74,33.65,33.73,1006400.0,25.4766,25.5448,25.4766,25.5372,1006400.0
2014-07-16 10:45:00,33.73,33.73,33.61,33.65,854200.0,25.5372,25.5372,25.4464,25.4766,854200.0
2014-07-16 10:50:00,33.65,33.68,33.63,33.66,734300.0,25.4766,25.4994,25.4615,25.4842,734300.0
2014-07-16 10:55:00,33.66,33.74,33.65,33.7,996900.0,25.4842,25.5448,25.4766,25.5145,996900.0
2014-07-16 11:00:00,33.7,33.73,33.68,33.69,860000.0,25.5145,25.5372,25.4994,25.5069,860000.0
2014-07-16 11:05:00,33.69,33.79,33.69,33.77,1060900.0,25.5069,25.5826,25.5069,25.5675,1060900.0
2014-07-16 11:10:00,33.78,33.85,33.77,33.78,1264700.0,25.5751,25.6281,25.5675,25.5751,1264700.0
2014-07-16 11:15:00,33.79,33.84,33.76,33.84,891300.0,25.5826,25.6205,25.5599,25.6205,891300.0
2014-07-16 11:20:00,33.84,33.85,33.74,33.79,1161000.0,25.6205,25.6281,25.5448,25.5826,1161000.0
2014-07-16 11:25:00,33.78,33.83,33.78,33.8,924500.0,25.5751,25.6129,25.5751,25.5902,924500.0
2014-07-16 11:30:00,33.8,33.86,33.78,33.86,1094100.0,25.5902,25.6356,25.5751,25.6356,1094100.0
2014-07-16 11:35:00,33.86,33.94,33.82,33.83,1709800.0,25.6356,25.6962,25.6054,25.6129,1709800.0
2014-07-16 11:40:00,33.83,33.92,33.82,33.92,871200.0,25.6129,25.6811,25.6054,25.6811,871200.0
2014-07-16 11:45:00,33.92,33.92,33.82,33.84,687800.0,25.6811,25.6811,25.6054,25.6205,687800.0
2014-07-16 11:50:00,33.84,33.87,33.82,33.87,511500.0,25.6205,25.6432,25.6054,25.6432,511500.0
2014-07-16 11:55:00,33.87,33.88,33.81,33.85,742600.0,25.6432,25.6508,25.5978,25.6281,742600.0
2014-07-16 12:00:00,33.84,33.87,33.83,33.87,542800.0,25.6205,25.6432,25.6129,25.6432,542800.0
2014-07-16 12:05:00,33.87,33.93,33.86,33.91,745800.0,25.6432,25.6886,25.6356,25.6735,745800.0
2014-07-16 12:10:00,33.91,33.96,33.91,33.95,822800.0,25.6735,25.7113,25.6735,25.7038,822800.0
2014-07-16 12:15:00,33.95,34.04,33.93,34.04,1717800.0,25.7038,25.7719,25.6886,25.7719,1717800.0
2014-07-16 12:20:00,34.03,34.12,33.99,34.05,1809300.0,25.7643,25.8325,25.7341,25.7795,1809300.0
2014-07-16 12:25:00,34.05,34.08,34.0,34.01,1084600.0,25.7795,25.8022,25.7416,25.7492,1084600.0
2014-07-16 12:30:00,34.0,34.04,33.98,34.02,642400.0,25.7416,25.7719,25.7265,25.7568,642400.0
2014-07-16 12:35:00,34.02,34.05,33.99,34.0,710600.0,25.7568,25.7795,25.7341,25.7416,710600.0
2014-07-16 12:40:00,34.0,34.01,33.97,34.01,501900.0,25.7416,25.7492,25.7189,25.7492,501900.0
2014-07-16 12:45:00,34.0,34.01,33.96,34.0,403500.0,25.7416,25.7492,25.7113,25.7416,403500.0
2014-07-16 12:50:00,34.0,34.04,33.98,34.02,626400.0,25.7416,25.7719,25.7265,25.7568,626400.0
2014-07-16 12:55:00,34.01,34.04,33.99,34.0,644400.0,25.7492,25.7719,25.7341,25.7416,644400.0
2014-07-16 13:00:00,34.0,34.0,33.97,34.0,463500.0,25.7416,25.7416,25.7189,25.7416,463500.0
2014-07-16 13:05:00,34.0,34.0,33.98,34.0,591900.0,25.7416,25.7416,25.7265,25.7416,591900.0
2014-07-16 13:10:00,34.0,34.05,33.99,34.05,807600.0,25.7416,25.7795,25.7341,25.7795,807600.0
2014-07-16 13:15:00,34.04,34.05,34.01,34.02,412700.0,25.7719,25.7795,25.7492,25.7568,412700.0
2014-07-16 13:20:00,34.03,34.03,34.0,34.02,424800.0,25.7643,25.7643,25.7416,25.7568,424800.0
2014-07-16 13:25:00,34.02,34.04,34.0,34.04,604700.0,25.7568,25.7719,25.7416,25.7719,604700.0
2014-07-16 13:30:00,34.03,34.12,34.03,34.11,1075700.0,25.7643,25.8325,25.7643,25.8249,1075700.0
2014-07-16 13:35:00,34.11,34.11,34.06,34.07,502900.0,25.8249,25.8249,25.7871,25.7946,502900.0
2014-07-16 13:40:00,34.07,34.16,34.06,34.11,810600.0,25.7946,25.8628,25.7871,25.8249,810600.0
2014-07-16 13:45:00,34.12,34.16,34.11,34.12,749300.0,25.8325,25.8628,25.8249,25.8325,749300.0
2014-07-16 13:50:00,34.12,34.12,34.06,34.12,626800.0,25.8325,25.8325,25.7871,25.8325,626800.0
2014-07-16 13:55:00,34.11,34.14,34.07,34.14,537600.0,25.8249,25.8476,25.7946,25.8476,537600.0
2014-07-16 14:00:00,34.14,34.2,34.13,34.18,636100.0,25.8476,25.8931,25.8401,25.8779,636100.0
2014-07-16 14:05:00,34.18,34.19,34.14,34.16,842700.0,25.8779,25.8855,25.8476,25.8628,842700.0
2014-07-16 14:10:00,34.16,34.18,34.15,34.18,830500.0,25.8628,25.8779,25.8552,25.8779,830500.0
2014-07-16 14:15:00,34.18,34.25,34.0,34.24,1276800.0,25.8779,25.9309,25.7416,25.9233,1276800.0
2014-07-16 14:20:00,34.25,34.34,34.22,34.23,1464100.0,25.9309,25.999,25.9082,25.9158,1464100.0
2014-07-16 14:25:00,34.23,34.35,34.22,34.33,1217600.0,25.9158,26.0066,25.9082,25.9915,1217600.0
2014-07-16 14:30:00,34.33,34.37,34.26,34.3,1534300.0,25.9915,26.0218,25.9385,25.9688,1534300.0
2014-07-16 14:35:00,34.31,34.31,34.25,34.26,596600.0,25.9763,25.9763,25.9309,25.9385,596600.0
2014-07-16 14:40:00,34.27,34.27,34.21,34.26,942800.0,25.946,25.946,25.9006,25.9385,942800.0
2014-07-16 14:45:00,34.26,34.4,34.25,34.37,1493800.0,25.9385,26.0445,25.9309,26.0218,1493800.0
2014-07-16 14:50:00,34.37,34.37,34.27,34.3,1283000.0,26.0218,26.0218,25.946,25.9688,1283000.0
2014-07-16 14:55:00,34.3,34.33,34.29,34.32,560200.0,25.9688,25.9915,25.9612,25.9839,560200.0
2014-07-16 15:00:00,34.31,34.37,34.26,34.33,1124000.0,25.9763,26.0218,25.9385,25.9915,1124000.0
2014-07-16 15:05:00,34.34,34.38,34.26,34.33,1519300.0,25.999,26.0293,25.9385,25.9915,1519300.0
2014-07-16 15:10:00,34.32,34.36,34.3,34.34,5326700.0,25.9839,26.0142,25.9688,25.999,5326700.0
2014-07-16 15:15:00,34.34,34.37,34.29,34.37,888800.0,25.999,26.0218,25.9612,26.0218,888800.0
2014-07-16 15:20:00,34.37,34.43,34.36,34.39,1295300.0,26.0218,26.0672,26.0142,26.0369,1295300.0
2014-07-16 15:25:00,34.39,34.45,34.38,34.45,1227500.0,26.0369,26.0823,26.0293,26.0823,1227500.0
2014-07-16 15:30:00,34.45,34.45,34.35,34.39,1191800.0,26.0823,26.0823,26.0066,26.0369,1191800.0
2014-07-16 15:35:00,34.39,34.44,34.38,34.43,1278000.0,26.0369,26.0748,26.0293,26.0672,1278000.0
2014-07-16 15:40:00,34.42,34.46,34.4,34.46,1663300.0,26.0596,26.0899,26.0445,26.0899,1663300.0
2014-07-16 15:45:00,34.46,34.48,34.44,34.45,1909700.0,26.0899,26.105,26.0748,26.0823,1909700.0
2014-07-16 15:50:00,34.45,34.57,34.45,34.55,4293000.0,26.0823,26.1732,26.0823,26.158,4293000.0
2014-07-16 15:55:00,34.54,34.74,34.51,34.64,5825800.0,26.1505,26.3019,26.1278,26.2262,5825800.0
2014-07-17 09:30:00,34.2,34.34,34.15,34.28,5503100.0,25.8931,25.999,25.8552,25.9536,5503100.0
2014-07-17 09:35:00,34.29,34.29,34.06,34.24,2213800.0,25.9612,25.9612,25.7871,25.9233,2213800.0
2014-07-17 09:40:00,34.24,34.36,34.17,34.21,2004200.0,25.9233,26.0142,25.8703,25.9006,2004200.0
2014-07-17 09:45:00,34.21,34.29,34.09,34.27,1811700.0,25.9006,25.9612,25.8098,25.946,1811700.0
2014-07-17 09:50:00,34.27,34.33,34.25,34.27,1364800.0,25.946,25.9915,25.9309,25.946,1364800.0
2014-07-17 09:55:00,34.27,34.27,34.08,34.13,1302400.0,25.946,25.946,25.8022,25.8401,1302400.0
2014-07-17 10:00:00,34.14,34.25,34.13,34.18,1057400.0,25.8476,25.9309,25.8401,25.8779,1057400.0
2014-07-17 10:05:00,34.17,34.21,34.06,34.07,1126600.0,25.8703,25.9006,25.7871,25.7946,1126600.0
2014-07-17 10:10:00,34.06,34.11,34.02,34.04,1305500.0,25.7871,25.8249,25.7568,25.7719,1305500.0
2014-07-17 10:15:00,34.04,34.05,33.96,33.99,1676400.0,25.7719,25.7795,25.7113,25.7341,1676400.0
2014-07-17 10:20:00,34.0,34.1,33.99,34.06,1005400.0,25.7416,25.8173,25.7341,25.7871,1005400.0
2014-07-17 10:25:00,34.06,34.11,34.0,34.04,1060200.0,25.7871,25.8249,25.7416,25.7719,1060200.0
2014-07-17 10:30:00,34.04,34.07,33.96,33.98,1070700.0,25.7719,25.7946,25.7113,25.7265,1070700.0
2014-07-17 10:35:00,33.97,33.98,33.85,33.91,1656400.0,25.7189,25.7265,25.6281,25.6735,1656400.0
2014-07-17 10:40:00,33.91,33.99,33.91,33.96,1729100.0,25.6735,25.7341,25.6735,25.7113,1729100.0
2014-07-17 10:45:00,33.96,34.0,33.94,33.96,761600.0,25.7113,25.7416,25.6962,25.7113,761600.0
2014-07-17 10:50:00,33.96,33.99,33.95,33.99,602800.0,25.7113,25.7341,25.7038,25.7341,602800.0
2014-07-17 10:55:00,33.99,34.0,33.81,33.81,1007700.0,25.7341,25.7416,25.5978,25.5978,1007700.0
2014-07-17 11:00:00,33.81,33.89,33.81,33.85,573900.0,25.5978,25.6583,25.5978,25.6281,573900.0
2014-07-17 11:05:00,33.84,33.87,33.8,33.81,757500.0,25.6205,25.6432,25.5902,25.5978,757500.0
2014-07-17 11:10:00,33.81,33.85,33.8,33.82,614500.0,25.5978,25.6281,25.5902,25.6054,614500.0
2014-07-17 11:15:00,33.82,33.85,33.75,33.8,982100.0,25.6054,25.6281,25.5524,25.5902,982100.0
2014-07-17 11:20:00,33.8,33.81,33.75,33.75,514300.0,25.5902,25.5978,25.5524,25.5524,514300.0
2014-07-17 11:25:00,33.76,33.81,33.73,33.74,900500.0,25.5599,25.5978,25.5372,25.5448,900500.0
2014-07-17 11:30:00,33.73,33.86,33.66,33.83,1138000.0,25.5372,25.6356,25.4842,25.6129,1138000.0
2014-07-17 11:35:00,33.84,33.95,33.83,33.92,1463100.0,25.6205,25.7038,25.6129,25.6811,1463100.0
2014-07-17 11:40:00,33.91,33.99,33.9,33.91,750700.0,25.6735,25.7341,25.6659,25.6735,750700.0
2014-07-17 11:45:00,33.91,33.91,33.87,33.9,721300.0,25.6735,25.6735,25.6432,25.6659,721300.0
2014-07-17 11:50:00,33.9,33.93,33.84,33.93,652000.0,25.6659,25.6886,25.6205,25.6886,652000.0
2014-07-17 11:55:00,33.93,33.95,33.86,33.9,688500.0,25.6886,25.7038,25.6356,25.6659,688500.0
2014-07-17 12:00:00,33.91,33.91,33.8,33.85,710000.0,25.6735,25.6735,25.5902,25.6281,710000.0
2014-07-17 12:05:00,33.85,33.86,33.83,33.84,425600.0,25.6281,25.6356,25.6129,25.6205,425600.0
2014-07-17 12:10:00,33.84,33.92,33.83,33.91,945200.0,25.6205,25.6811,25.6129,25.6735,945200.0
2014-07-17 12:15:00,33.9,33.96,33.9,33.94,304200.0,25.6659,25.7113,25.6659,25.6962,304200.0
2014-07-17 12:20:00,33.94,33.95,33.89,33.91,361000.0,25.6962,25.7038,25.6583,25.6735,361000.0
2014-07-17 12:25:00,33.91,33.94,33.89,33.94,288600.0,25.6735,25.6962,25.6583,25.6962,288600.0
2014-07-17 12:30:00,33.94,33.95,33.9,33.91,348600.0,25.6962,25.7038,25.6659,25.6735,348600.0
2014-07-17 12:35:00,33.92,33.96,33.91,33.95,432800.0,25.6811,25.7113,25.6735,25.7038,432800.0
2014-07-17 12:40:00,33.95,34.03,33.95,34.02,1023300.0,25.7038,25.7643,25.7038,25.7568,1023300.0
2014-07-17 12:45:00,34.02,34.04,34.01,34.04,236100.0,25.7568,25.7719,25.7492,25.7719,236100.0
2014-07-17 12:50:00,34.04,34.05,33.98,33.99,313300.0,25.7719,25.7795,25.7265,25.7341,313300.0
2014-07-17 12:55:00,34.0,34.01,33.99,33.99,428800.0,25.7416,25.7492,25.7341,25.7341,428800.0
2014-07-17 13:00:00,34.0,34.04,33.99,34.03,302800.0,25.7416,25.7719,25.7341,25.7643,302800.0
2014-07-17 13:05:00,34.04,34.05,34.03,34.04,316500.0,25.7719,25.7795,25.7643,25.7719,316500.0
2014-07-17 13:10:00,34.05,34.08,34.03,34.07,310900.0,25.7795,25.8022,25.7643,25.7946,310900.0
2014-07-17 13:15:00,34.08,34.09,34.05,34.05,349200.0,25.8022,25.8098,25.7795,25.7795,349200.0
2014-07-17 13:20:00,34.05,34.06,34.01,34.02,567300.0,25.7795,25.7871,25.7492,25.7568,567300.0
2014-07-17 13:25:00,34.03,34.04,34.02,34.04,186900.0,25.7643,25.7719,25.7568,25.7719,186900.0
2014-07-17 13:30:00,34.04,34.04,34.02,34.03,234900.0,25.7719,25.7719,25.7568,25.7643,234900.0
2014-07-17 13:35:00,34.04,34.05,33.98,34.0,379300.0,25.7719,25.7795,25.7265,25.7416,379300.0
2014-07-17 13:40:00,34.0,34.02,33.96,33.97,432600.0,25.7416,25.7568,25.7113,25.7189,432600.0
2014-07-17 13:45:00,33.98,34.01,33.97,33.98,495200.0,25.7265,25.7492,25.7189,25.7265,495200.0
2014-07-17 13:50:00,33.99,34.01,33.97,33.97,306500.0,25.7341,25.7492,25.7189,25.7189,306500.0
2014-07-17 13:55:00,33.98,34.0,33.96,33.99,347200.0,25.7265,25.7416,25.7113,25.7341,347200.0
2014-07-17 14:00:00,33.99,33.99,33.91,33.91,874300.0,25.7341,25.7341,25.6735,25.6735,874300.0
2014-07-17 14:05:00,33.92,33.93,33.9,33.9,330000.0,25.6811,25.6886,25.6659,25.6659,330000.0
2014-07-17 14:10:00,33.91,33.96,33.91,33.96,597800.0,25.6735,25.7113,25.6735,25.7113,597800.0
2014-07-17 14:15:00,33.95,33.96,33.89,33.9,709000.0,25.7038,25.7113,25.6583,25.6659,709000.0
2014-07-17 14:20:00,33.9,33.92,33.87,33.92,602900.0,25.6659,25.6811,25.6432,25.6811,602900.0
2014-07-17 14:25:00,33.92,33.94,33.87,33.89,374900.0,25.6811,25.6962,25.6432,25.6583,374900.0
2014-07-17 14:30:00,33.9,33.92,33.87,33.87,393200.0,25.6659,25.6811,25.6432,25.6432,393200.0
2014-07-17 14:35:00,33.88,33.89,33.86,33.89,270600.0,25.6508,25.6583,25.6356,25.6583,270600.0
2014-07-17 14:40:00,33.9,33.92,33.87,33.88,516500.0,25.6659,25.6811,25.6432,25.6508,516500.0
2014-07-17 14:45:00,33.87,33.89,33.82,33.82,333600.0,25.6432,25.6583,25.6054,25.6054,333600.0
2014-07-17 14:50:00,33.82,33.86,33.81,33.82,408800.0,25.6054,25.6356,25.5978,25.6054,408800.0
2014-07-17 14:55:00,33.83,33.85,33.82,33.82,273800.0,25.6129,25.6281,25.6054,25.6054,273800.0
2014-07-17 15:00:00,33.82,33.91,33.81,33.91,953000.0,25.6054,25.6735,25.5978,25.6735,953000.0
2014-07-17 15:05:00,33.91,33.94,33.87,33.87,540800.0,25.6735,25.6962,25.6432,25.6432,540800.0
2014-07-17 15:10:00,33.87,33.9,33.83,33.84,412300.0,25.6432,25.6659,25.6129,25.6205,412300.0
2014-07-17 15:15:00,33.84,33.85,33.68,33.69,1018700.0,25.6205,25.6281,25.4994,25.5069,1018700.0
2014-07-17 15:20:00,33.68,33.8,33.68,33.8,641800.0,25.4994,25.5902,25.4994,25.5902,641800.0
2014-07-17 15:25:00,33.8,33.8,33.73,33.74,475300.0,25.5902,25.5902,25.5372,25.5448,475300.0
2014-07-17 15:30:00,33.74,33.77,33.7,33.71,765500.0,25.5448,25.5675,25.5145,25.5221,765500.0
2014-07-17 15:35:00,33.71,33.76,33.7,33.72,533600.0,25.5221,25.5599,25.5145,25.5296,533600.0
2014-07-17 15:40:00,33.72,33.73,33.67,33.68,561000.0,25.5296,25.5372,25.4918,25.4994,561000.0
2014-07-17 15:45:00,33.68,33.72,33.63,33.72,1221800.0,25.4994,25.5296,25.4615,25.5296,1221800.0
2014-07-17 15:50:00,33.73,33.78,33.72,33.75,1358300.0,25.5372,25.5751,25.5296,25.5524,1358300.0
2014-07-17 15:55:00,33.75,33.75,33.67,33.69,2456200.0,25.5524,25.5524,25.4918,25.5069,2456200.0
2014-07-18 09:30:00,33.8,33.84,33.39,33.6,4454200.0,25.5902,25.6205,25.2798,25.4388,4454200.0
2014-07-18 09:35:00,33.6,33.72,33.57,33.59,1344100.0,25.4388,25.5296,25.4161,25.4312,1344100.0
2014-07-18 09:40:00,33.6,33.64,33.55,33.59,598000.0,25.4388,25.4691,25.4009,25.4312,598000.0
2014-07-18 09:45:00,33.6,33.62,33.47,33.48,1031200.0,25.4388,25.4539,25.3404,25.3479,1031200.0
2014-07-18 09:50:00,33.48,33.51,33.44,33.51,866700.0,25.3479,25.3706,25.3176,25.3706,866700.0
2014-07-18 09:55:00,33.51,33.71,33.5,33.71,774000.0,25.3706,25.5221,25.3631,25.5221,774000.0
2014-07-18 10:00:00,33.71,33.76,33.69,33.75,1031800.0,25.5221,25.5599,25.5069,25.5524,1031800.0
2014-07-18 10:05:00,33.74,33.77,33.66,33.76,698800.0,25.5448,25.5675,25.4842,25.5599,698800.0
2014-07-18 10:10:00,33.76,33.77,33.67,33.7,673600.0,25.5599,25.5675,25.4918,25.5145,673600.0
2014-07-18 10:15:00,33.7,33.71,33.62,33.67,388100.0,25.5145,25.5221,25.4539,25.4918,388100.0
2014-07-18 10:20:00,33.68,33.69,33.65,33.68,357500.0,25.4994,25.5069,25.4766,25.4994,357500.0
2014-07-18 10:25:00,33.69,33.73,33.63,33.7,545700.0,25.5069,25.5372,25.4615,25.5145,545700.0
2014-07-18 10:30:00,33.7,33.72,33.67,33.69,650600.0,25.5145,25.5296,25.4918,25.5069,650600.0
2014-07-18 10:35:00,33.69,33.7,33.67,33.68,263300.0,25.5069,25.5145,25.4918,25.4994,263300.0
2014-07-18 10:40:00,33.69,33.69,33.64,33.65,665400.0,25.5069,25.5069,25.4691,25.4766,665400.0
2014-07-18 10:45:00,33.66,33.67,33.63,33.65,397500.0,25.4842,25.4918,25.4615,25.4766,397500.0
2014-07-18 10:50:00,33.65,33.74,33.64,33.72,504800.0,25.4766,25.5448,25.4691,25.5296,504800.0
2014-07-18 10:55:00,33.72,33.73,33.7,33.73,257700.0,25.5296,25.5372,25.5145,25.5372,257700.0
2014-07-18 11:00:00,33.74,33.76,33.72,33.73,518400.0,25.5448,25.5599,25.5296,25.5372,518400.0
2014-07-18 11:05:00,33.74,33.8,33.73,33.76,470000.0,25.5448,25.5902,25.5372,25.5599,470000.0
2014-07-18 11:10:00,33.75,33.78,33.75,33.75,198900.0,25.5524,25.5751,25.5524,25.5524,198900.0
2014-07-18 11:15:00,33.75,33.76,33.71,33.72,396900.0,25.5524,25.5599,25.5221,25.5296,396900.0
2014-07-18 11:20:00,33.71,33.73,33.66,33.66,316100.0,25.5221,25.5372,25.4842,25.4842,316100.0
2014-07-18 11:25:00,33.66,33.67,33.62,33.65,629200.0,25.4842,25.4918,25.4539,25.4766,629200.0
2014-07-18 11:30:00,33.65,33.66,33.63,33.64,245400.0,25.4766,25.4842,25.4615,25.4691,245400.0
2014-07-18 11:35:00,33.64,33.66,33.63,33.65,389800.0,25.4691,25.4842,25.4615,25.4766,389800.0
2014-07-18 11:40:00,33.64,33.65,33.57,33.59,534700.0,25.4691,25.4766,25.4161,25.4312,534700.0
2014-07-18 11:45:00,33.59,33.61,33.55,33.6,454400.0,25.4312,25.4464,25.4009,25.4388,454400.0
2014-07-18 11:50:00,33.6,33.61,33.54,33.55,334800.0,25.4388,25.4464,25.3934,25.4009,334800.0
2014-07-18 11:55:00,33.54,33.55,33.5,33.51,389400.0,25.3934,25.4009,25.3631,25.3706,389400.0
2014-07-18 12:00:00,33.52,33.52,33.48,33.5,505100.0,25.3782,25.3782,25.3479,25.3631,505100.0
2014-07-18 12:05:00,33.49,33.53,33.48,33.53,495900.0,25.3555,25.3858,25.3479,25.3858,495900.0
2014-07-18 12:10:00,33.52,33.54,33.48,33.5,388300.0,25.3782,25.3934,25.3479,25.3631,388300.0
2014-07-18 12:15:00,33.49,33.5,33.45,33.46,275800.0,25.3555,25.3631,25.3252,25.3328,275800.0
2014-07-18 12:20:00,33.46,33.5,33.44,33.49,390900.0,25.3328,25.3631,25.3176,25.3555,390900.0
2014-07-18 12:25:00,33.48,33.54,33.48,33.53,223200.0,25.3479,25.3934,25.3479,25.3858,223200.0
2014-07-18 12:30:00,33.54,33.54,33.5,33.52,176400.0,25.3934,25.3934,25.3631,25.3782,176400.0
2014-07-18 12:35:00,33.52,33.53,33.5,33.5,137200.0,25.3782,25.3858,25.3631,25.3631,137200.0
2014-07-18 12:40:00,33.51,33.52,33.5,33.52,168400.0,25.3706,25.3782,25.3631,25.3782,168400.0
2014-07-18 12:45:00,33.51,33.53,33.51,33.51,109100.0,25.3706,25.3858,25.3706,25.3706,109100.0
2014-07-18 12:50:00,33.52,33.52,33.49,33.49,253800.0,25.3782,25.3782,25.3555,25.3555,253800.0
2014-07-18 12:55:00,33.49,33.51,33.49,33.51,496500.0,25.3555,25.3706,25.3555,25.3706,496500.0
2014-07-18 13:00:00,33.51,33.52,33.48,33.52,525400.0,25.3706,25.3782,25.3479,25.3782,525400.0
2014-07-18 13:05:00,33.51,33.52,33.5,33.51,128900.0,25.3706,25.3782,25.3631,25.3706,128900.0
2014-07-18 13:10:00,33.52,33.52,33.5,33.51,129000.0,25.3782,25.3782,25.3631,25.3706,129000.0
2014-07-18 13:15:00,33.51,33.53,33.5,33.53,205400.0,25.3706,25.3858,25.3631,25.3858,205400.0
2014-07-18 13:20:00,33.52,33.54,33.52,33.53,149700.0,25.3782,25.3934,25.3782,25.3858,149700.0
2014-07-18 13:25:00,33.53,33.58,33.53,33.58,397800.0,25.3858,25.4236,25.3858,25.4236,397800.0
2014-07-18 13:30:00,33.57,33.6,33.55,33.59,459500.0,25.4161,25.4388,25.4009,25.4312,459500.0
2014-07-18 13:35:00,33.59,33.61,33.58,33.59,355200.0,25.4312,25.4464,25.4236,25.4312,355200.0
2014-07-18 13:40:00,33.6,33.62,33.59,33.62,223400.0,25.4388,25.4539,25.4312,25.4539,223400.0
2014-07-18 13:45:00,33.61,33.67,33.61,33.65,230600.0,25.4464,25.4918,25.4464,25.4766,230600.0
2014-07-18 13:50:00,33.64,33.65,33.58,33.58,282500.0,25.4691,25.4766,25.4236,25.4236,282500.0
2014-07-18 13:55:00,33.58,33.64,33.58,33.63,270900.0,25.4236,25.4691,25.4236,25.4615,270900.0
2014-07-18 14:00:00,33.63,33.64,33.6,33.62,188100.0,25.4615,25.4691,25.4388,25.4539,188100.0
2014-07-18 14:05:00,33.61,33.63,33.6,33.62,152700.0,25.4464,25.4615,25.4388,25.4539,152700.0
2014-07-18 14:10:00,33.62,33.74,33.62,33.73,654600.0,25.4539,25.5448,25.4539,25.5372,654600.0
2014-07-18 14:15:00,33.73,33.73,33.69,33.7,290100.0,25.5372,25.5372,25.5069,25.5145,290100.0
2014-07-18 14:20:00,33.69,33.75,33.69,33.74,508800.0,25.5069,25.5524,25.5069,25.5448,508800.0
2014-07-18 14:25:00,33.74,33.76,33.74,33.75,879800.0,25.5448,25.5599,25.5448,25.5524,879800.0
2014-07-18 14:30:00,33.76,33.79,33.75,33.79,163100.0,25.5599,25.5826,25.5524,25.5826,163100.0
2014-07-18 14:35:00,33.79,33.79,33.71,33.71,549800.0,25.5826,25.5826,25.5221,25.5221,549800.0
2014-07-18 14:40:00,33.72,33.74,33.7,33.72,341700.0,25.5296,25.5448,25.5145,25.5296,341700.0
2014-07-18 14:45:00,33.72,33.72,33.7,33.7,254400.0,25.5296,25.5296,25.5145,25.5145,254400.0
2014-07-18 14:50:00,33.7,33.71,33.68,33.7,247700.0,25.5145,25.5221,25.4994,25.5145,247700.0
2014-07-18 14:55:00,33.7,33.74,33.7,33.74,195400.0,25.5145,25.5448,25.5145,25.5448,195400.0
2014-07-18 15:00:00,33.73,33.74,33.71,33.73,303200.0,25.5372,25.5448,25.5221,25.5372,303200.0
2014-07-18 15:05:00,33.72,33.8,33.72,33.8,559100.0,25.5296,25.5902,25.5296,25.5902,559100.0
2014-07-18 15:10:00,33.79,33.8,33.78,33.79,369800.0,25.5826,25.5902,25.5751,25.5826,369800.0
2014-07-18 15:15:00,33.79,33.8,33.78,33.79,445300.0,25.5826,25.5902,25.5751,25.5826,445300.0
2014-07-18 15:20:00,33.8,33.8,33.77,33.77,396000.0,25.5902,25.5902,25.5675,25.5675,396000.0
2014-07-18 15:25:00,33.77,33.79,33.75,33.75,501300.0,25.5675,25.5826,25.5524,25.5524,501300.0
2014-07-18 15:30:00,33.75,33.79,33.75,33.77,432900.0,25.5524,25.5826,25.5524,25.5675,432900.0
2014-07-18 15:35:00,33.77,33.78,33.73,33.73,478800.0,25.5675,25.5751,25.5372,25.5372,478800.0
2014-07-18 15:40:00,33.73,33.75,33.73,33.73,371500.0,25.5372,25.5524,25.5372,25.5372,371500.0
2014-07-18 15:45:00,33.73,33.74,33.73,33.73,376200.0,25.5372,25.5448,25.5372,25.5372,376200.0
2014-07-18 15:50:00,33.73,33.77,33.73,33.75,1664500.0,25.5372,25.5675,25.5372,25.5524,1664500.0
2014-07-18 15:55:00,33.75,33.76,33.7,33.75,2512300.0,25.5524,25.5599,25.5145,25.5524,2512300.0
2014-07-21 09:30:00,33.55,33.65,33.54,33.64,1042900.0,25.4009,25.4766,25.3934,25.4691,1042900.0
2014-07-21 09:35:00,33.63,33.72,33.63,33.68,667400.0,25.4615,25.5296,25.4615,25.4994,667400.0
2014-07-21 09:40:00,33.68,33.78,33.68,33.78,560500.0,25.4994,25.5751,25.4994,25.5751,560500.0
2014-07-21 09:45:00,33.78,33.78,33.71,33.77,521300.0,25.5751,25.5751,25.5221,25.5675,521300.0
2014-07-21 09:50:00,33.77,33.9,33.75,33.88,661800.0,25.5675,25.6659,25.5524,25.6508,661800.0
2014-07-21 09:55:00,33.89,33.9,33.85,33.87,340300.0,25.6583,25.6659,25.6281,25.6432,340300.0
2014-07-21 10:00:00,33.87,33.88,33.83,33.86,384400.0,25.6432,25.6508,25.6129,25.6356,384400.0
2014-07-21 10:05:00,33.86,33.88,33.84,33.86,328000.0,25.6356,25.6508,25.6205,25.6356,328000.0
2014-07-21 10:10:00,33.87,33.88,33.83,33.87,407300.0,25.6432,25.6508,25.6129,25.6432,407300.0
2014-07-21 10:15:00,33.86,33.95,33.85,33.93,538500.0,25.6356,25.7038,25.6281,25.6886,538500.0
2014-07-21 10:20:00,33.94,33.95,33.9,33.95,342600.0,25.6962,25.7038,25.6659,25.7038,342600.0
2014-07-21 10:25:00,33.95,33.95,33.91,33.95,211700.0,25.7038,25.7038,25.6735,25.7038,211700.0
2014-07-21 10:30:00,33.94,33.94,33.91,33.93,281200.0,25.6962,25.6962,25.6735,25.6886,281200.0
2014-07-21 10:35:00,33.94,33.95,33.89,33.9,365000.0,25.6962,25.7038,25.6583,25.6659,365000.0
2014-07-21 10:40:00,33.9,33.91,33.83,33.84,546300.0,25.6659,25.6735,25.6129,25.6205,546300.0
2014-07-21 10:45:00,33.84,33.9,33.83,33.89,290700.0,25.6205,25.6659,25.6129,25.6583,290700.0
2014-07-21 10:50:00,33.88,33.91,33.86,33.89,263700.0,25.6508,25.6735,25.6356,25.6583,263700.0
2014-07-21 10:55:00,33.89,33.9,33.87,33.88,180300.0,25.6583,25.6659,25.6432,25.6508,180300.0
2014-07-21 11:00:00,33.88,33.9,33.86,33.89,191500.0,25.6508,25.6659,25.6356,25.6583,191500.0
2014-07-21 11:05:00,33.9,33.91,33.89,33.9,226900.0,25.6659,25.6735,25.6583,25.6659,226900.0
2014-07-21 11:10:00,33.91,33.91,33.88,33.9,230100.0,25.6735,25.6735,25.6508,25.6659,230100.0
2014-07-21 11:15:00,33.9,33.9,33.88,33.89,175800.0,25.6659,25.6659,25.6508,25.6583,175800.0
2014-07-21 11:20:00,33.89,33.98,33.88,33.97,401000.0,25.6583,25.7265,25.6508,25.7189,401000.0
2014-07-21 11:25:00,33.96,34.07,33.96,34.02,960900.0,25.7113,25.7946,25.7113,25.7568,960900.0
2014-07-21 11:30:00,34.02,34.05,33.99,34.05,380300.0,25.7568,25.7795,25.7341,25.7795,380300.0
2014-07-21 11:35:00,34.05,34.09,34.05,34.08,430000.0,25.7795,25.8098,25.7795,25.8022,430000.0
2014-07-21 11:40:00,34.09,34.17,34.08,34.17,784400.0,25.8098,25.8703,25.8022,25.8703,784400.0
2014-07-21 11:45:00,34.17,34.2,34.09,34.18,839000.0,25.8703,25.8931,25.8098,25.8779,839000.0
2014-07-21 11:50:00,34.19,34.23,34.13,34.13,527100.0,25.8855,25.9158,25.8401,25.8401,527100.0
2014-07-21 11:55:00,34.13,34.18,34.13,34.16,225400.0,25.8401,25.8779,25.8401,25.8628,225400.0
2014-07-21 12:00:00,34.17,34.17,34.12,34.12,251400.0,25.8703,25.8703,25.8325,25.8325,251400.0
2014-07-21 12:05:00,34.12,34.13,34.09,34.12,233000.0,25.8325,25.8401,25.8098,25.8325,233000.0
2014-07-21 12:10:00,34.11,34.17,34.11,34.17,248200.0,25.8249,25.8703,25.8249,25.8703,248200.0
2014-07-21 12:15:00,34.16,34.18,34.11,34.13,240200.0,25.8628,25.8779,25.8249,25.8401,240200.0
2014-07-21 12:20:00,34.13,34.14,34.11,34.11,166900.0,25.8401,25.8476,25.8249,25.8249,166900.0
2014-07-21 12:25:00,34.11,34.12,34.09,34.11,178100.0,25.8249,25.8325,25.8098,25.8249,178100.0
2014-07-21 12:30:00,34.11,34.13,34.1,34.12,85100.0,25.8249,25.8401,25.8173,25.8325,85100.0
2014-07-21 12:35:00,34.13,34.15,34.12,34.14,161900.0,25.8401,25.8552,25.8325,25.8476,161900.0
2014-07-21 12:40:00,34.13,34.14,34.11,34.11,127000.0,25.8401,25.8476,25.8249,25.8249,127000.0
2014-07-21 12:45:00,34.12,34.17,34.11,34.16,274300.0,25.8325,25.8703,25.8249,25.8628,274300.0
2014-07-21 12:50:00,34.16,34.17,34.14,34.16,275400.0,25.8628,25.8703,25.8476,25.8628,275400.0
2014-07-21 12:55:00,34.17,34.18,34.15,34.16,284300.0,25.8703,25.8779,25.8552,25.8628,284300.0
2014-07-21 13:00:00,34.15,34.16,34.06,34.09,538000.0,25.8552,25.8628,25.7871,25.8098,538000.0
2014-07-21 13:05:00,34.09,34.11,34.08,34.09,267900.0,25.8098,25.8249,25.8022,25.8098,267900.0
2014-07-21 13:10:00,34.09,34.1,34.05,34.05,454900.0,25.8098,25.8173,25.7795,25.7795,454900.0
2014-07-21 13:15:00,34.06,34.07,34.01,34.04,432300.0,25.7871,25.7946,25.7492,25.7719,432300.0
2014-07-21 13:20:00,34.04,34.07,34.03,34.07,223100.0,25.7719,25.7946,25.7643,25.7946,223100.0
2014-07-21 13:25:00,34.07,34.07,34.04,34.05,268400.0,25.7946,25.7946,25.7719,25.7795,268400.0
2014-07-21 13:30:00,34.05,34.07,34.03,34.04,253400.0,25.7795,25.7946,25.7643,25.7719,253400.0
2014-07-21 13:35:00,34.04,34.05,34.02,34.05,282400.0,25.7719,25.7795,25.7568,25.7795,282400.0
2014-07-21 13:40:00,34.04,34.1,34.04,34.1,312900.0,25.7719,25.8173,25.7719,25.8173,312900.0
2014-07-21 13:45:00,34.09,34.1,34.06,34.08,230300.0,25.8098,25.8173,25.7871,25.8022,230300.0
2014-07-21 13:50:00,34.08,34.09,34.05,34.05,194400.0,25.8022,25.8098,25.7795,25.7795,194400.0
2014-07-21 13:55:00,34.05,34.06,34.03,34.04,169700.0,25.7795,25.7871,25.7643,25.7719,169700.0
2014-07-21 14:00:00,34.04,34.05,34.03,34.04,162300.0,25.7719,25.7795,25.7643,25.7719,162300.0
2014-07-21 14:05:00,34.04,34.06,34.02,34.06,355400.0,25.7719,25.7871,25.7568,25.7871,355400.0
2014-07-21 14:10:00,34.05,34.06,34.03,34.03,243500.0,25.7795,25.7871,25.7643,25.7643,243500.0
2014-07-21 14:15:00,34.04,34.04,34.0,34.0,295900.0,25.7719,25.7719,25.7416,25.7416,295900.0
2014-07-21 14:20:00,34.0,34.03,34.0,34.02,204200.0,25.7416,25.7643,25.7416,25.7568,204200.0
2014-07-21 14:25:00,34.02,34.03,34.01,34.03,187800.0,25.7568,25.7643,25.7492,25.7643,187800.0
2014-07-21 14:30:00,34.02,34.04,34.02,34.02,188500.0,25.7568,25.7719,25.7568,25.7568,188500.0
2014-07-21 14:35:00,34.02,34.06,34.02,34.04,240500.0,25.7568,25.7871,25.7568,25.7719,240500.0
2014-07-21 14:40:00,34.04,34.07,34.03,34.05,217300.0,25.7719,25.7946,25.7643,25.7795,217300.0
2014-07-21 14:45:00,34.05,34.07,34.04,34.05,160000.0,25.7795,25.7946,25.7719,25.7795,160000.0
2014-07-21 14:50:00,34.05,34.09,34.04,34.06,200800.0,25.7795,25.8098,25.7719,25.7871,200800.0
2014-07-21 14:55:00,34.06,34.09,34.06,34.07,182600.0,25.7871,25.8098,25.7871,25.7946,182600.0
2014-07-21 15:00:00,34.08,34.1,34.07,34.09,228900.0,25.8022,25.8173,25.7946,25.8098,228900.0
2014-07-21 15:05:00,34.09,34.1,34.07,34.09,261100.0,25.8098,25.8173,25.7946,25.8098,261100.0
2014-07-21 15:10:00,34.09,34.09,34.07,34.07,300600.0,25.8098,25.8098,25.7946,25.7946,300600.0
2014-07-21 15:15:00,34.07,34.08,34.06,34.08,354300.0,25.7946,25.8022,25.7871,25.8022,354300.0
2014-07-21 15:20:00,34.07,34.1,34.07,34.1,432600.0,25.7946,25.8173,25.7946,25.8173,432600.0
2014-07-21 15:25:00,34.09,34.12,34.09,34.12,427100.0,25.8098,25.8325,25.8098,25.8325,427100.0
2014-07-21 15:30:00,34.11,34.12,34.08,34.09,453000.0,25.8249,25.8325,25.8022,25.8098,453000.0
2014-07-21 15:35:00,34.09,34.1,34.07,34.08,435200.0,25.8098,25.8173,25.7946,25.8022,435200.0
2014-07-21 15:40:00,34.08,34.09,34.06,34.07,360000.0,25.8022,25.8098,25.7871,25.7946,360000.0
2014-07-21 15:45:00,34.06,34.07,34.05,34.07,617900.0,25.7871,25.7946,25.7795,25.7946,617900.0
2014-07-21 15:50:00,34.07,34.08,34.06,34.08,567400.0,25.7946,25.8022,25.7871,25.8022,567400.0
2014-07-21 15:55:00,34.08,34.08,34.06,34.06,860000.0,25.8022,25.8022,25.7871,25.7871,860000.0
2014-07-22 09:30:00,34.17,34.35,34.07,34.33,1649900.0,25.8703,26.0066,25.7946,25.9915,1649900.0
2014-07-22 09:35:00,34.33,34.47,34.33,34.46,823800.0,25.9915,26.0975,25.9915,26.0899,823800.0
2014-07-22 09:40:00,34.45,34.48,34.43,34.47,530900.0,26.0823,26.105,26.0672,26.0975,530900.0
2014-07-22 09:45:00,34.47,34.52,34.42,34.5,1175000.0,26.0975,26.1353,26.0596,26.1202,1175000.0
2014-07-22 09:50:00,34.5,34.59,34.48,34.58,717400.0,26.1202,26.1883,26.105,26.1808,717400.0
2014-07-22 09:55:00,34.58,34.65,34.53,34.58,878200.0,26.1808,26.2337,26.1429,26.1808,878200.0
2014-07-22 10:00:00,34.58,34.59,34.55,34.57,362000.0,26.1808,26.1883,26.158,26.1732,362000.0
2014-07-22 10:05:00,34.57,34.62,34.57,34.6,692200.0,26.1732,26.211,26.1732,26.1959,692200.0
2014-07-22 10:10:00,34.6,34.63,34.59,34.62,682700.0,26.1959,26.2186,26.1883,26.211,682700.0
2014-07-22 10:15:00,34.62,34.63,34.59,34.62,421200.0,26.211,26.2186,26.1883,26.211,421200.0
2014-07-22 10:20:00,34.62,34.63,34.59,34.63,488200.0,26.211,26.2186,26.1883,26.2186,488200.0
2014-07-22 10:25:00,34.63,34.63,34.54,34.56,467800.0,26.2186,26.2186,26.1505,26.1656,467800.0
2014-07-22 10:30:00,34.56,34.57,34.5,34.53,628100.0,26.1656,26.1732,26.1202,26.1429,628100.0
2014-07-22 10:35:00,34.54,34.54,34.46,34.48,573200.0,26.1505,26.1505,26.0899,26.105,573200.0
2014-07-22 10:40:00,34.48,34.52,34.44,34.48,428400.0,26.105,26.1353,26.0748,26.105,428400.0
2014-07-22 10:45:00,34.48,34.53,34.47,34.53,257800.0,26.105,26.1429,26.0975,26.1429,257800.0
2014-07-22 10:50:00,34.52,34.56,34.49,34.5,268900.0,26.1353,26.1656,26.1126,26.1202,268900.0
2014-07-22 10:55:00,34.5,34.55,34.5,34.54,236200.0,26.1202,26.158,26.1202,26.1505,236200.0
2014-07-22 11:00:00,34.54,34.56,34.51,34.55,339900.0,26.1505,26.1656,26.1278,26.158,339900.0
2014-07-22 11:05:00,34.56,34.58,34.52,34.55,252300.0,26.1656,26.1808,26.1353,26.158,252300.0
2014-07-22 11:10:00,34.55,34.57,34.5,34.51,385400.0,26.158,26.1732,26.1202,26.1278,385400.0
2014-07-22 11:15:00,34.51,34.52,34.46,34.5,556100.0,26.1278,26.1353,26.0899,26.1202,556100.0
2014-07-22 11:20:00,34.5,34.52,34.48,34.51,272500.0,26.1202,26.1353,26.105,26.1278,272500.0
2014-07-22 11:25:00,34.5,34.53,34.49,34.51,208900.0,26.1202,26.1429,26.1126,26.1278,208900.0
2014-07-22 11:30:00,34.51,34.54,34.48,34.54,195300.0,26.1278,26.1505,26.105,26.1505,195300.0
2014-07-22 11:35:00,34.54,34.54,34.46,34.46,257800.0,26.1505,26.1505,26.0899,26.0899,257800.0
2014-07-22 11:40:00,34.47,34.49,34.45,34.48,225500.0,26.0975,26.1126,26.0823,26.105,225500.0
2014-07-22 11:45:00,34.48,34.51,34.48,34.49,225000.0,26.105,26.1278,26.105,26.1126,225000.0
2014-07-22 11:50:00,34.5,34.52,34.46,34.47,3596300.0,26.1202,26.1353,26.0899,26.0975,3596300.0
2014-07-22 11:55:00,34.47,34.48,34.44,34.44,209300.0,26.0975,26.105,26.0748,26.0748,209300.0
2014-07-22 12:00:00,34.44,34.49,34.44,34.48,246900.0,26.0748,26.1126,26.0748,26.105,246900.0
2014-07-22 12:05:00,34.49,34.5,34.48,34.48,155000.0,26.1126,26.1202,26.105,26.105,155000.0
2014-07-22 12:10:00,34.48,34.5,34.48,34.48,220800.0,26.105,26.1202,26.105,26.105,220800.0
2014-07-22 12:15:00,34.48,34.5,34.48,34.5,172400.0,26.105,26.1202,26.105,26.1202,172400.0
2014-07-22 12:20:00,34.5,34.52,34.48,34.51,460300.0,26.1202,26.1353,26.105,26.1278,460300.0
2014-07-22 12:25:00,34.52,34.57,34.51,34.56,237300.0,26.1353,26.1732,26.1278,26.1656,237300.0
2014-07-22 12:30:00,34.56,34.59,34.56,34.57,308600.0,26.1656,26.1883,26.1656,26.1732,308600.0
2014-07-22 12:35:00,34.57,34.6,34.56,34.58,240200.0,26.1732,26.1959,26.1656,26.1808,240200.0
2014-07-22 12:40:00,34.59,34.59,34.57,34.57,155400.0,26.1883,26.1883,26.1732,26.1732,155400.0
2014-07-22 12:45:00,34.57,34.58,34.55,34.55,209800.0,26.1732,26.1808,26.158,26.158,209800.0
2014-07-22 12:50:00,34.56,34.58,34.55,34.55,166100.0,26.1656,26.1808,26.158,26.158,166100.0
2014-07-22 12:55:00,34.55,34.58,34.55,34.57,122900.0,26.158,26.1808,26.158,26.1732,122900.0
2014-07-22 13:00:00,34.57,34.6,34.56,34.59,244300.0,26.1732,26.1959,26.1656,26.1883,244300.0
2014-07-22 13:05:00,34.58,34.62,34.58,34.61,236000.0,26.1808,26.211,26.1808,26.2035,236000.0
2014-07-22 13:10:00,34.61,34.62,34.59,34.61,257800.0,26.2035,26.211,26.1883,26.2035,257800.0
2014-07-22 13:15:00,34.62,34.65,34.61,34.63,432200.0,26.211,26.2337,26.2035,26.2186,432200.0
2014-07-22 13:20:00,34.64,34.66,34.63,34.66,366700.0,26.2262,26.2413,26.2186,26.2413,366700.0
2014-07-22 13:25:00,34.66,34.68,34.65,34.67,281100.0,26.2413,26.2565,26.2337,26.2489,281100.0
2014-07-22 13:30:00,34.67,34.7,34.65,34.65,331700.0,26.2489,26.2716,26.2337,26.2337,331700.0
2014-07-22 13:35:00,34.66,34.7,34.65,34.69,400000.0,26.2413,26.2716,26.2337,26.264,400000.0
2014-07-22 13:40:00,34.69,34.7,34.65,34.67,238700.0,26.264,26.2716,26.2337,26.2489,238700.0
2014-07-22 13:45:00,34.67,34.67,34.65,34.66,287400.0,26.2489,26.2489,26.2337,26.2413,287400.0
2014-07-22 13:50:00,34.66,34.68,34.66,34.67,253300.0,26.2413,26.2565,26.2413,26.2489,253300.0
2014-07-22 13:55:00,34.67,34.68,34.65,34.66,258100.0,26.2489,26.2565,26.2337,26.2413,258100.0
2014-07-22 14:00:00,34.67,34.71,34.66,34.68,335900.0,26.2489,26.2792,26.2413,26.2565,335900.0
2014-07-22 14:05:00,34.68,34.71,34.68,34.68,203600.0,26.2565,26.2792,26.2565,26.2565,203600.0
2014-07-22 14:10:00,34.68,34.69,34.66,34.67,134000.0,26.2565,26.264,26.2413,26.2489,134000.0
2014-07-22 14:15:00,34.66,34.7,34.66,34.7,207900.0,26.2413,26.2716,26.2413,26.2716,207900.0
2014-07-22 14:20:00,34.7,34.71,34.69,34.71,187900.0,26.2716,26.2792,26.264,26.2792,187900.0
2014-07-22 14:25:00,34.7,34.73,34.7,34.71,464900.0,26.2716,26.2943,26.2716,26.2792,464900.0
2014-07-22 14:30:00,34.71,34.71,34.65,34.67,305400.0,26.2792,26.2792,26.2337,26.2489,305400.0
2014-07-22 14:35:00,34.68,34.68,34.65,34.66,263900.0,26.2565,26.2565,26.2337,26.2413,263900.0
2014-07-22 14:40:00,34.66,34.69,34.64,34.65,461000.0,26.2413,26.264,26.2262,26.2337,461000.0
2014-07-22 14:45:00,34.64,34.65,34.61,34.63,436100.0,26.2262,26.2337,26.2035,26.2186,436100.0
2014-07-22 14:50:00,34.63,34.67,34.62,34.66,451500.0,26.2186,26.2489,26.211,26.2413,451500.0
2014-07-22 14:55:00,34.66,34.68,34.66,34.67,237500.0,26.2413,26.2565,26.2413,26.2489,237500.0
2014-07-22 15:00:00,34.66,34.69,34.64,34.69,376900.0,26.2413,26.264,26.2262,26.264,376900.0
2014-07-22 15:05:00,34.69,34.7,34.68,34.69,337300.0,26.264,26.2716,26.2565,26.264,337300.0
2014-07-22 15:10:00,34.69,34.74,34.69,34.73,782000.0,26.264,26.3019,26.264,26.2943,782000.0
2014-07-22 15:15:00,34.73,34.75,34.72,34.75,491000.0,26.2943,26.3095,26.2867,26.3095,491000.0
2014-07-22 15:20:00,34.75,34.79,34.74,34.77,1140100.0,26.3095,26.3397,26.3019,26.3246,1140100.0
2014-07-22 15:25:00,34.77,34.81,34.77,34.8,671400.0,26.3246,26.3549,26.3246,26.3473,671400.0
2014-07-22 15:30:00,34.8,34.82,34.78,34.79,500000.0,26.3473,26.3625,26.3322,26.3397,500000.0
2014-07-22 15:35:00,34.79,34.82,34.78,34.82,713900.0,26.3397,26.3625,26.3322,26.3625,713900.0
2014-07-22 15:40:00,34.82,34.83,34.79,34.8,653800.0,26.3625,26.37,26.3397,26.3473,653800.0
2014-07-22 15:45:00,34.8,34.83,34.78,34.79,734200.0,26.3473,26.37,26.3322,26.3397,734200.0
2014-07-22 15:50:00,34.79,34.82,34.79,34.81,920900.0,26.3397,26.3625,26.3397,26.3549,920900.0
2014-07-22 15:55:00,34.81,34.82,34.78,34.8,2207300.0,26.3549,26.3625,26.3322,26.3473,2207300.0
2014-07-23 09:30:00,34.68,34.71,34.51,34.57,1226600.0,26.2565,26.2792,26.1278,26.1732,1226600.0
2014-07-23 09:35:00,34.56,34.63,34.53,34.53,579300.0,26.1656,26.2186,26.1429,26.1429,579300.0
2014-07-23 09:40:00,34.53,34.55,34.44,34.49,786200.0,26.1429,26.158,26.0748,26.1126,786200.0
2014-07-23 09:45:00,34.49,34.5,34.41,34.42,569800.0,26.1126,26.1202,26.052,26.0596,569800.0
2014-07-23 09:50:00,34.42,34.55,34.42,34.5,475300.0,26.0596,26.158,26.0596,26.1202,475300.0
2014-07-23 09:55:00,34.5,34.5,34.42,34.45,405000.0,26.1202,26.1202,26.0596,26.0823,405000.0
2014-07-23 10:00:00,34.46,34.47,34.4,34.42,437300.0,26.0899,26.0975,26.0445,26.0596,437300.0
2014-07-23 10:05:00,34.42,34.43,34.34,34.41,654000.0,26.0596,26.0672,25.999,26.052,654000.0
2014-07-23 10:10:00,34.41,34.42,34.39,34.39,309900.0,26.052,26.0596,26.0369,26.0369,309900.0
2014-07-23 10:15:00,34.39,34.47,34.39,34.44,419100.0,26.0369,26.0975,26.0369,26.0748,419100.0
2014-07-23 10:20:00,34.44,34.47,34.4,34.4,328500.0,26.0748,26.0975,26.0445,26.0445,328500.0
2014-07-23 10:25:00,34.41,34.45,34.38,34.43,264500.0,26.052,26.0823,26.0293,26.0672,264500.0
2014-07-23 10:30:00,34.43,34.5,34.43,34.45,449900.0,26.0672,26.1202,26.0672,26.0823,449900.0
2014-07-23 10:35:00,34.45,34.48,34.43,34.47,338100.0,26.0823,26.105,26.0672,26.0975,338100.0
2014-07-23 10:40:00,34.47,34.49,34.43,34.44,262600.0,26.0975,26.1126,26.0672,26.0748,262600.0
2014-07-23 10:45:00,34.45,34.47,34.44,34.46,198000.0,26.0823,26.0975,26.0748,26.0899,198000.0
2014-07-23 10:50:00,34.45,34.48,34.45,34.48,209600.0,26.0823,26.105,26.0823,26.105,209600.0
2014-07-23 10:55:00,34.48,34.49,34.47,34.48,160200.0,26.105,26.1126,26.0975,26.105,160200.0
2014-07-23 11:00:00,34.48,34.49,34.46,34.48,243600.0,26.105,26.1126,26.0899,26.105,243600.0
2014-07-23 11:05:00,34.49,34.5,34.46,34.47,189100.0,26.1126,26.1202,26.0899,26.0975,189100.0
2014-07-23 11:10:00,34.46,34.47,34.45,34.46,146500.0,26.0899,26.0975,26.0823,26.0899,146500.0
2014-07-23 11:15:00,34.47,34.5,34.45,34.46,176100.0,26.0975,26.1202,26.0823,26.0899,176100.0
2014-07-23 11:20:00,34.46,34.49,34.45,34.48,131300.0,26.0899,26.1126,26.0823,26.105,131300.0
2014-07-23 11:25:00,34.48,34.49,34.44,34.45,214500.0,26.105,26.1126,26.0748,26.0823,214500.0
2014-07-23 11:30:00,34.45,34.48,34.44,34.44,163500.0,26.0823,26.105,26.0748,26.0748,163500.0
2014-07-23 11:35:00,34.45,34.46,34.44,34.44,169300.0,26.0823,26.0899,26.0748,26.0748,169300.0
2014-07-23 11:40:00,34.45,34.45,34.42,34.42,158000.0,26.0823,26.0823,26.0596,26.0596,158000.0
2014-07-23 11:45:00,34.42,34.43,34.41,34.43,168900.0,26.0596,26.0672,26.052,26.0672,168900.0
2014-07-23 11:50:00,34.43,34.43,34.41,34.43,196800.0,26.0672,26.0672,26.052,26.0672,196800.0
2014-07-23 11:55:00,34.43,34.43,34.41,34.42,182300.0,26.0672,26.0672,26.052,26.0596,182300.0
2014-07-23 12:00:00,34.42,34.44,34.42,34.43,184000.0,26.0596,26.0748,26.0596,26.0672,184000.0
2014-07-23 12:05:00,34.43,34.43,34.42,34.42,174800.0,26.0672,26.0672,26.0596,26.0596,174800.0
2014-07-23 12:10:00,34.42,34.44,34.42,34.42,176200.0,26.0596,26.0748,26.0596,26.0596,176200.0
2014-07-23 12:15:00,34.43,34.43,34.41,34.41,155700.0,26.0672,26.0672,26.052,26.052,155700.0
2014-07-23 12:20:00,34.41,34.43,34.41,34.41,204400.0,26.052,26.0672,26.052,26.052,204400.0
2014-07-23 12:25:00,34.42,34.42,34.41,34.42,74400.0,26.0596,26.0596,26.052,26.0596,74400.0
2014-07-23 12:30:00,34.41,34.42,34.41,34.41,142500.0,26.052,26.0596,26.052,26.052,142500.0
2014-07-23 12:35:00,34.42,34.42,34.4,34.41,152400.0,26.0596,26.0596,26.0445,26.052,152400.0
2014-07-23 12:40:00,34.41,34.41,34.35,34.38,473400.0,26.052,26.052,26.0066,26.0293,473400.0
2014-07-23 12:45:00,34.38,34.39,34.35,34.36,142000.0,26.0293,26.0369,26.0066,26.0142,142000.0
2014-07-23 12:50:00,34.36,34.37,34.35,34.36,151500.0,26.0142,26.0218,26.0066,26.0142,151500.0
2014-07-23 12:55:00,34.36,34.37,34.32,34.36,220900.0,26.0142,26.0218,25.9839,26.0142,220900.0
2014-07-23 13:00:00,34.36,34.4,34.36,34.4,137500.0,26.0142,26.0445,26.0142,26.0445,137500.0
2014-07-23 13:05:00,34.4,34.4,34.36,34.37,156100.0,26.0445,26.0445,26.0142,26.0218,156100.0
2014-07-23 13:10:00,34.38,34.38,34.36,34.36,101600.0,26.0293,26.0293,26.0142,26.0142,101600.0
2014-07-23 13:15:00,34.36,34.38,34.36,34.37,128300.0,26.0142,26.0293,26.0142,26.0218,128300.0
2014-07-23 13:20:00,34.37,34.38,34.36,34.36,117200.0,26.0218,26.0293,26.0142,26.0142,117200.0
2014-07-23 13:25:00,34.36,34.37,34.34,34.34,349800.0,26.0142,26.0218,25.999,25.999,349800.0
2014-07-23 13:30:00,34.34,34.35,34.31,34.31,310000.0,25.999,26.0066,25.9763,25.9763,310000.0
2014-07-23 13:35:00,34.31,34.32,34.31,34.32,186600.0,25.9763,25.9839,25.9763,25.9839,186600.0
2014-07-23 13:40:00,34.32,34.38,34.3,34.37,629700.0,25.9839,26.0293,25.9688,26.0218,629700.0
2014-07-23 13:45:00,34.38,34.47,34.37,34.45,961000.0,26.0293,26.0975,26.0218,26.0823,961000.0
2014-07-23 13:50:00,34.45,34.46,34.44,34.46,235400.0,26.0823,26.0899,26.0748,26.0899,235400.0
2014-07-23 13:55:00,34.45,34.49,34.45,34.48,198800.0,26.0823,26.1126,26.0823,26.105,198800.0
2014-07-23 14:00:00,34.48,34.49,34.42,34.42,234800.0,26.105,26.1126,26.0596,26.0596,234800.0
2014-07-23 14:05:00,34.43,34.44,34.41,34.43,165700.0,26.0672,26.0748,26.052,26.0672,165700.0
2014-07-23 14:10:00,34.43,34.45,34.42,34.44,145100.0,26.0672,26.0823,26.0596,26.0748,145100.0
2014-07-23 14:15:00,34.43,34.44,34.42,34.43,192000.0,26.0672,26.0748,26.0596,26.0672,192000.0
2014-07-23 14:20:00,34.42,34.44,34.42,34.43,147200.0,26.0596,26.0748,26.0596,26.0672,147200.0
2014-07-23 14:25:00,34.43,34.46,34.43,34.45,127400.0,26.0672,26.0899,26.0672,26.0823,127400.0
2014-07-23 14:30:00,34.45,34.47,34.44,34.47,148400.0,26.0823,26.0975,26.0748,26.0975,148400.0
2014-07-23 14:35:00,34.47,34.49,34.45,34.48,219600.0,26.0975,26.1126,26.0823,26.105,219600.0
2014-07-23 14:40:00,34.47,34.48,34.46,34.47,76600.0,26.0975,26.105,26.0899,26.0975,76600.0
2014-07-23 14:45:00,34.46,34.49,34.46,34.46,169400.0,26.0899,26.1126,26.0899,26.0899,169400.0
2014-07-23 14:50:00,34.46,34.46,34.44,34.44,212100.0,26.0899,26.0899,26.0748,26.0748,212100.0
2014-07-23 14:55:00,34.44,34.46,34.44,34.45,109000.0,26.0748,26.0899,26.0748,26.0823,109000.0
2014-07-23 15:00:00,34.45,34.46,34.44,34.45,198200.0,26.0823,26.0899,26.0748,26.0823,198200.0
2014-07-23 15:05:00,34.45,34.46,34.44,34.45,190000.0,26.0823,26.0899,26.0748,26.0823,190000.0
2014-07-23 15:10:00,34.45,34.47,34.45,34.47,231900.0,26.0823,26.0975,26.0823,26.0975,231900.0
2014-07-23 15:15:00,34.47,34.51,34.46,34.5,618800.0,26.0975,26.1278,26.0899,26.1202,618800.0
2014-07-23 15:20:00,34.51,34.54,34.5,34.52,482000.0,26.1278,26.1505,26.1202,26.1353,482000.0
2014-07-23 15:25:00,34.52,34.55,34.51,34.54,222500.0,26.1353,26.158,26.1278,26.1505,222500.0
2014-07-23 15:30:00,34.54,34.55,34.52,34.53,283500.0,26.1505,26.158,26.1353,26.1429,283500.0
2014-07-23 15:35:00,34.54,34.55,34.52,34.54,409200.0,26.1505,26.158,26.1353,26.1505,409200.0
2014-07-23 15:40:00,34.53,34.56,34.52,34.52,821900.0,26.1429,26.1656,26.1353,26.1353,821900.0
2014-07-23 15:45:00,34.52,34.54,34.5,34.5,590900.0,26.1353,26.1505,26.1202,26.1202,590900.0
2014-07-23 15:50:00,34.5,34.52,34.47,34.47,618400.0,26.1202,26.1353,26.0975,26.0975,618400.0
2014-07-23 15:55:00,34.48,34.5,34.47,34.49,1213500.0,26.105,26.1202,26.0975,26.1126,1213500.0
2014-07-24 09:30:00,34.39,34.57,34.3,34.54,1070200.0,26.0369,26.1732,25.9688,26.1505,1070200.0
2014-07-24 09:35:00,34.53,34.68,34.52,34.66,1055700.0,26.1429,26.2565,26.1353,26.2413,1055700.0
2014-07-24 09:40:00,34.67,34.67,34.54,34.58,490200.0,26.2489,26.2489,26.1505,26.1808,490200.0
2014-07-24 09:45:00,34.58,34.66,34.57,34.65,420600.0,26.1808,26.2413,26.1732,26.2337,420600.0
2014-07-24 09:50:00,34.65,34.65,34.55,34.56,293300.0,26.2337,26.2337,26.158,26.1656,293300.0
2014-07-24 09:55:00,34.57,34.63,34.46,34.47,436800.0,26.1732,26.2186,26.0899,26.0975,436800.0
2014-07-24 10:00:00,34.47,34.54,34.44,34.51,515600.0,26.0975,26.1505,26.0748,26.1278,515600.0
2014-07-24 10:05:00,34.52,34.53,34.45,34.51,486400.0,26.1353,26.1429,26.0823,26.1278,486400.0
2014-07-24 10:10:00,34.51,34.52,34.46,34.5,350600.0,26.1278,26.1353,26.0899,26.1202,350600.0
2014-07-24 10:15:00,34.5,34.5,34.45,34.49,330500.0,26.1202,26.1202,26.0823,26.1126,330500.0
2014-07-24 10:20:00,34.48,34.49,34.28,34.31,1174800.0,26.105,26.1126,25.9536,25.9763,1174800.0
2014-07-24 10:25:00,34.3,34.35,34.3,34.35,429700.0,25.9688,26.0066,25.9688,26.0066,429700.0
2014-07-24 10:30:00,34.35,34.35,34.29,34.31,355800.0,26.0066,26.0066,25.9612,25.9763,355800.0
2014-07-24 10:35:00,34.31,34.32,34.27,34.29,284300.0,25.9763,25.9839,25.946,25.9612,284300.0
2014-07-24 10:40:00,34.29,34.32,34.28,34.29,289700.0,25.9612,25.9839,25.9536,25.9612,289700.0
2014-07-24 10:45:00,34.29,34.3,34.26,34.28,267300.0,25.9612,25.9688,25.9385,25.9536,267300.0
2014-07-24 10:50:00,34.29,34.29,34.2,34.22,533300.0,25.9612,25.9612,25.8931,25.9082,533300.0
2014-07-24 10:55:00,34.22,34.26,34.21,34.23,332700.0,25.9082,25.9385,25.9006,25.9158,332700.0
2014-07-24 11:00:00,34.23,34.25,34.18,34.23,237500.0,25.9158,25.9309,25.8779,25.9158,237500.0
2014-07-24 11:05:00,34.23,34.25,34.22,34.24,185200.0,25.9158,25.9309,25.9082,25.9233,185200.0
2014-07-24 11:10:00,34.23,34.27,34.23,34.27,255200.0,25.9158,25.946,25.9158,25.946,255200.0
2014-07-24 11:15:00,34.27,34.28,34.25,34.26,168000.0,25.946,25.9536,25.9309,25.9385,168000.0
2014-07-24 11:20:00,34.26,34.3,34.26,34.29,175400.0,25.9385,25.9688,25.9385,25.9612,175400.0
2014-07-24 11:25:00,34.29,34.32,34.29,34.3,172200.0,25.9612,25.9839,25.9612,25.9688,172200.0
2014-07-24 11:30:00,34.3,34.31,34.26,34.3,202000.0,25.9688,25.9763,25.9385,25.9688,202000.0
2014-07-24 11:35:00,34.3,34.31,34.27,34.27,252800.0,25.9688,25.9763,25.946,25.946,252800.0
2014-07-24 11:40:00,34.27,34.3,34.27,34.28,191100.0,25.946,25.9688,25.946,25.9536,191100.0
2014-07-24 11:45:00,34.29,34.3,34.28,34.29,105000.0,25.9612,25.9688,25.9536,25.9612,105000.0
2014-07-24 11:50:00,34.29,34.3,34.29,34.29,199400.0,25.9612,25.9688,25.9612,25.9612,199400.0
2014-07-24 11:55:00,34.3,34.31,34.28,34.3,204400.0,25.9688,25.9763,25.9536,25.9688,204400.0
2014-07-24 12:00:00,34.3,34.32,34.3,34.3,83200.0,25.9688,25.9839,25.9688,25.9688,83200.0
2014-07-24 12:05:00,34.3,34.32,34.3,34.3,129200.0,25.9688,25.9839,25.9688,25.9688,129200.0
2014-07-24 12:10:00,34.3,34.31,34.3,34.3,104100.0,25.9688,25.9763,25.9688,25.9688,104100.0
2014-07-24 12:15:00,34.3,34.31,34.3,34.3,99800.0,25.9688,25.9763,25.9688,25.9688,99800.0
2014-07-24 12:20:00,34.3,34.32,34.27,34.28,207800.0,25.9688,25.9839,25.946,25.9536,207800.0
2014-07-24 12:25:00,34.27,34.29,34.24,34.25,173800.0,25.946,25.9612,25.9233,25.9309,173800.0
2014-07-24 12:30:00,34.24,34.26,34.23,34.25,174600.0,25.9233,25.9385,25.9158,25.9309,174600.0
2014-07-24 12:35:00,34.26,34.27,34.25,34.25,131500.0,25.9385,25.946,25.9309,25.9309,131500.0
2014-07-24 12:40:00,34.25,34.26,34.23,34.23,213400.0,25.9309,25.9385,25.9158,25.9158,213400.0
2014-07-24 12:45:00,34.23,34.24,34.15,34.16,557200.0,25.9158,25.9233,25.8552,25.8628,557200.0
2014-07-24 12:50:00,34.15,34.17,34.14,34.16,202300.0,25.8552,25.8703,25.8476,25.8628,202300.0
2014-07-24 12:55:00,34.15,34.17,34.11,34.11,542200.0,25.8552,25.8703,25.8249,25.8249,542200.0
2014-07-24 13:00:00,34.11,34.15,34.11,34.13,177000.0,25.8249,25.8552,25.8249,25.8401,177000.0
2014-07-24 13:05:00,34.13,34.15,34.12,34.12,244200.0,25.8401,25.8552,25.8325,25.8325,244200.0
2014-07-24 13:10:00,34.13,34.15,34.11,34.11,247300.0,25.8401,25.8552,25.8249,25.8249,247300.0
2014-07-24 13:15:00,34.11,34.13,34.11,34.12,192400.0,25.8249,25.8401,25.8249,25.8325,192400.0
2014-07-24 13:20:00,34.11,34.14,34.11,34.13,108400.0,25.8249,25.8476,25.8249,25.8401,108400.0
2014-07-24 13:25:00,34.13,34.16,34.13,34.15,170700.0,25.8401,25.8628,25.8401,25.8552,170700.0
2014-07-24 13:30:00,34.15,34.17,34.12,34.15,280600.0,25.8552,25.8703,25.8325,25.8552,280600.0
2014-07-24 13:35:00,34.15,34.15,34.13,34.15,83500.0,25.8552,25.8552,25.8401,25.8552,83500.0
2014-07-24 13:40:00,34.15,34.16,34.14,34.15,75100.0,25.8552,25.8628,25.8476,25.8552,75100.0
2014-07-24 13:45:00,34.16,34.17,34.13,34.16,209200.0,25.8628,25.8703,25.8401,25.8628,209200.0
2014-07-24 13:50:00,34.17,34.2,34.16,34.19,338900.0,25.8703,25.8931,25.8628,25.8855,338900.0
2014-07-24 13:55:00,34.19,34.21,34.18,34.2,100000.0,25.8855,25.9006,25.8779,25.8931,100000.0
2014-07-24 14:00:00,34.19,34.2,34.17,34.18,165200.0,25.8855,25.8931,25.8703,25.8779,165200.0
2014-07-24 14:05:00,34.19,34.19,34.17,34.17,264900.0,25.8855,25.8855,25.8703,25.8703,264900.0
2014-07-24 14:10:00,34.18,34.2,34.16,34.19,191000.0,25.8779,25.8931,25.8628,25.8855,191000.0
2014-07-24 14:15:00,34.19,34.21,34.16,34.19,577800.0,25.8855,25.9006,25.8628,25.8855,577800.0
2014-07-24 14:20:00,34.2,34.23,34.19,34.21,272500.0,25.8931,25.9158,25.8855,25.9006,272500.0
2014-07-24 14:25:00,34.21,34.22,34.16,34.18,517300.0,25.9006,25.9082,25.8628,25.8779,517300.0
2014-07-24 14:30:00,34.18,34.21,34.15,34.21,327000.0,25.8779,25.9006,25.8552,25.9006,327000.0
2014-07-24 14:35:00,34.21,34.21,34.17,34.17,307700.0,25.9006,25.9006,25.8703,25.8703,307700.0
2014-07-24 14:40:00,34.17,34.21,34.17,34.2,263600.0,25.8703,25.9006,25.8703,25.8931,263600.0
2014-07-24 14:45:00,34.2,34.21,34.2,34.2,153100.0,25.8931,25.9006,25.8931,25.8931,153100.0
2014-07-24 14:50:00,34.2,34.25,34.2,34.24,587400.0,25.8931,25.9309,25.8931,25.9233,587400.0
2014-07-24 14:55:00,34.24,34.25,34.21,34.21,251500.0,25.9233,25.9309,25.9006,25.9006,251500.0
2014-07-24 15:00:00,34.21,34.22,34.17,34.22,645500.0,25.9006,25.9082,25.8703,25.9082,645500.0
2014-07-24 15:05:00,34.22,34.22,34.2,34.21,254900.0,25.9082,25.9082,25.8931,25.9006,254900.0
2014-07-24 15:10:00,34.21,34.27,34.2,34.26,359900.0,25.9006,25.946,25.8931,25.9385,359900.0
2014-07-24 15:15:00,34.25,34.26,34.24,34.26,440500.0,25.9309,25.9385,25.9233,25.9385,440500.0
2014-07-24 15:20:00,34.25,34.27,34.24,34.27,224000.0,25.9309,25.946,25.9233,25.946,224000.0
2014-07-24 15:25:00,34.27,34.3,34.26,34.26,422900.0,25.946,25.9688,25.9385,25.9385,422900.0
2014-07-24 15:30:00,34.26,34.29,34.24,34.28,704700.0,25.9385,25.9612,25.9233,25.9536,704700.0
2014-07-24 15:35:00,34.28,34.29,34.25,34.27,439500.0,25.9536,25.9612,25.9309,25.946,439500.0
2014-07-24 15:40:00,34.27,34.3,34.26,34.29,279500.0,25.946,25.9688,25.9385,25.9612,279500.0
2014-07-24 15:45:00,34.29,34.35,34.29,34.33,881200.0,25.9612,26.0066,25.9612,25.9915,881200.0
2014-07-24 15:50:00,34.32,34.33,34.28,34.28,485400.0,25.9839,25.9915,25.9536,25.9536,485400.0
2014-07-24 15:55:00,34.28,34.29,34.25,34.25,856800.0,25.9536,25.9612,25.9309,25.9309,856800.0
2014-07-25 09:30:00,34.15,34.22,34.05,34.06,942800.0,25.8552,25.9082,25.7795,25.7871,942800.0
2014-07-25 09:35:00,34.06,34.21,33.95,34.2,575900.0,25.7871,25.9006,25.7038,25.8931,575900.0
2014-07-25 09:40:00,34.19,34.21,34.12,34.2,298500.0,25.8855,25.9006,25.8325,25.8931,298500.0
2014-07-25 09:45:00,34.2,34.25,34.16,34.16,588000.0,25.8931,25.9309,25.8628,25.8628,588000.0
2014-07-25 09:50:00,34.16,34.19,34.14,34.16,421100.0,25.8628,25.8855,25.8476,25.8628,421100.0
2014-07-25 09:55:00,34.17,34.19,34.12,34.17,221100.0,25.8703,25.8855,25.8325,25.8703,221100.0
2014-07-25 10:00:00,34.18,34.19,34.15,34.15,230000.0,25.8779,25.8855,25.8552,25.8552,230000.0
2014-07-25 10:05:00,34.16,34.17,34.1,34.11,449000.0,25.8628,25.8703,25.8173,25.8249,449000.0
2014-07-25 10:10:00,34.1,34.11,34.04,34.06,472900.0,25.8173,25.8249,25.7719,25.7871,472900.0
2014-07-25 10:15:00,34.05,34.13,34.05,34.11,572900.0,25.7795,25.8401,25.7795,25.8249,572900.0
2014-07-25 10:20:00,34.11,34.15,34.11,34.12,380000.0,25.8249,25.8552,25.8249,25.8325,380000.0
2014-07-25 10:25:00,34.12,34.12,34.08,34.12,364000.0,25.8325,25.8325,25.8022,25.8325,364000.0
2014-07-25 10:30:00,34.12,34.15,34.11,34.11,214800.0,25.8325,25.8552,25.8249,25.8249,214800.0
2014-07-25 10:35:00,34.12,34.14,34.11,34.13,129700.0,25.8325,25.8476,25.8249,25.8401,129700.0
2014-07-25 10:40:00,34.13,34.14,34.11,34.13,232800.0,25.8401,25.8476,25.8249,25.8401,232800.0
2014-07-25 10:45:00,34.12,34.12,34.08,34.1,176700.0,25.8325,25.8325,25.8022,25.8173,176700.0
2014-07-25 10:50:00,34.09,34.1,34.05,34.06,142500.0,25.8098,25.8173,25.7795,25.7871,142500.0
2014-07-25 10:55:00,34.06,34.08,34.0,34.0,401100.0,25.7871,25.8022,25.7416,25.7416,401100.0
2014-07-25 11:00:00,34.0,34.02,33.95,34.01,884500.0,25.7416,25.7568,25.7038,25.7492,884500.0
2014-07-25 11:05:00,34.01,34.04,33.98,34.01,311400.0,25.7492,25.7719,25.7265,25.7492,311400.0
2014-07-25 11:10:00,34.01,34.03,33.98,34.0,495100.0,25.7492,25.7643,25.7265,25.7416,495100.0
2014-07-25 11:15:00,34.0,34.02,33.99,34.01,496400.0,25.7416,25.7568,25.7341,25.7492,496400.0
2014-07-25 11:20:00,34.01,34.02,33.93,33.94,467300.0,25.7492,25.7568,25.6886,25.6962,467300.0
2014-07-25 11:25:00,33.94,33.99,33.94,33.97,202100.0,25.6962,25.7341,25.6962,25.7189,202100.0
2014-07-25 11:30:00,33.96,33.99,33.95,33.98,246100.0,25.7113,25.7341,25.7038,25.7265,246100.0
2014-07-25 11:35:00,33.99,34.0,33.97,33.97,208500.0,25.7341,25.7416,25.7189,25.7189,208500.0
2014-07-25 11:40:00,33.97,33.99,33.95,33.99,203600.0,25.7189,25.7341,25.7038,25.7341,203600.0
2014-07-25 11:45:00,33.98,34.01,33.98,33.98,174600.0,25.7265,25.7492,25.7265,25.7265,174600.0
2014-07-25 11:50:00,33.98,34.05,33.98,34.05,191600.0,25.7265,25.7795,25.7265,25.7795,191600.0
2014-07-25 11:55:00,34.05,34.11,34.04,34.08,484000.0,25.7795,25.8249,25.7719,25.8022,484000.0
2014-07-25 12:00:00,34.08,34.1,34.06,34.06,184400.0,25.8022,25.8173,25.7871,25.7871,184400.0
2014-07-25 12:05:00,34.06,34.1,34.06,34.09,121100.0,25.7871,25.8173,25.7871,25.8098,121100.0
2014-07-25 12:10:00,34.1,34.12,34.08,34.11,117200.0,25.8173,25.8325,25.8022,25.8249,117200.0
2014-07-25 12:15:00,34.11,34.14,34.09,34.13,217100.0,25.8249,25.8476,25.8098,25.8401,217100.0
2014-07-25 12:20:00,34.14,34.15,34.13,34.15,145000.0,25.8476,25.8552,25.8401,25.8552,145000.0
2014-07-25 12:25:00,34.15,34.15,34.12,34.14,146300.0,25.8552,25.8552,25.8325,25.8476,146300.0
2014-07-25 12:30:00,34.13,34.14,34.11,34.11,156000.0,25.8401,25.8476,25.8249,25.8249,156000.0
2014-07-25 12:35:00,34.12,34.21,34.11,34.2,469400.0,25.8325,25.9006,25.8249,25.8931,469400.0
2014-07-25 12:40:00,34.2,34.21,34.16,34.2,481400.0,25.8931,25.9006,25.8628,25.8931,481400.0
2014-07-25 12:45:00,34.2,34.23,34.18,34.21,418700.0,25.8931,25.9158,25.8779,25.9006,418700.0
2014-07-25 12:50:00,34.21,34.37,34.2,34.31,923800.0,25.9006,26.0218,25.8931,25.9763,923800.0
2014-07-25 12:55:00,34.3,34.31,34.28,34.28,188600.0,25.9688,25.9763,25.9536,25.9536,188600.0
2014-07-25 13:00:00,34.28,34.29,34.24,34.24,202300.0,25.9536,25.9612,25.9233,25.9233,202300.0
2014-07-25 13:05:00,34.25,34.25,34.18,34.19,215500.0,25.9309,25.9309,25.8779,25.8855,215500.0
2014-07-25 13:10:00,34.2,34.22,34.19,34.22,158900.0,25.8931,25.9082,25.8855,25.9082,158900.0
2014-07-25 13:15:00,34.22,34.24,34.2,34.23,211500.0,25.9082,25.9233,25.8931,25.9158,211500.0
2014-07-25 13:20:00,34.22,34.24,34.22,34.23,390200.0,25.9082,25.9233,25.9082,25.9158,390200.0
2014-07-25 13:25:00,34.24,34.28,34.23,34.27,102100.0,25.9233,25.9536,25.9158,25.946,102100.0
2014-07-25 13:30:00,34.27,34.27,34.2,34.21,458000.0,25.946,25.946,25.8931,25.9006,458000.0
2014-07-25 13:35:00,34.21,34.22,34.2,34.22,73700.0,25.9006,25.9082,25.8931,25.9082,73700.0
2014-07-25 13:40:00,34.22,34.25,34.21,34.24,204100.0,25.9082,25.9309,25.9006,25.9233,204100.0
2014-07-25 13:45:00,34.23,34.27,34.23,34.25,205600.0,25.9158,25.946,25.9158,25.9309,205600.0
2014-07-25 13:50:00,34.25,34.26,34.2,34.21,189600.0,25.9309,25.9385,25.8931,25.9006,189600.0
2014-07-25 13:55:00,34.21,34.23,34.21,34.22,87300.0,25.9006,25.9158,25.9006,25.9082,87300.0
2014-07-25 14:00:00,34.22,34.26,34.2,34.25,277700.0,25.9082,25.9385,25.8931,25.9309,277700.0
2014-07-25 14:05:00,34.25,34.27,34.24,34.26,169600.0,25.9309,25.946,25.9233,25.9385,169600.0
2014-07-25 14:10:00,34.26,34.29,34.26,34.29,217200.0,25.9385,25.9612,25.9385,25.9612,217200.0
2014-07-25 14:15:00,34.28,34.35,34.28,34.3,385700.0,25.9536,26.0066,25.9536,25.9688,385700.0
2014-07-25 14:20:00,34.31,34.32,34.29,34.3,179400.0,25.9763,25.9839,25.9612,25.9688,179400.0
2014-07-25 14:25:00,34.3,34.35,34.29,34.33,378900.0,25.9688,26.0066,25.9612,25.9915,378900.0
2014-07-25 14:30:00,34.33,34.34,34.32,34.34,188900.0,25.9915,25.999,25.9839,25.999,188900.0
2014-07-25 14:35:00,34.34,34.34,34.32,34.33,176200.0,25.999,25.999,25.9839,25.9915,176200.0
2014-07-25 14:40:00,34.33,34.34,34.32,34.32,224600.0,25.9915,25.999,25.9839,25.9839,224600.0
2014-07-25 14:45:00,34.33,34.35,34.33,34.34,175400.0,25.9915,26.0066,25.9915,25.999,175400.0
2014-07-25 14:50:00,34.34,34.35,34.29,34.3,222500.0,25.999,26.0066,25.9612,25.9688,222500.0
2014-07-25 14:55:00,34.31,34.31,34.28,34.28,137100.0,25.9763,25.9763,25.9536,25.9536,137100.0
2014-07-25 15:00:00,34.29,34.3,34.23,34.25,365600.0,25.9612,25.9688,25.9158,25.9309,365600.0
2014-07-25 15:05:00,34.25,34.27,34.24,34.26,196500.0,25.9309,25.946,25.9233,25.9385,196500.0
2014-07-25 15:10:00,34.26,34.28,34.23,34.25,364500.0,25.9385,25.9536,25.9158,25.9309,364500.0
2014-07-25 15:15:00,34.26,34.27,34.24,34.25,497300.0,25.9385,25.946,25.9233,25.9309,497300.0
2014-07-25 15:20:00,34.26,34.29,34.23,34.23,327600.0,25.9385,25.9612,25.9158,25.9158,327600.0
2014-07-25 15:25:00,34.23,34.24,34.21,34.22,209900.0,25.9158,25.9233,25.9006,25.9082,209900.0
2014-07-25 15:30:00,34.23,34.23,34.19,34.19,278200.0,25.9158,25.9158,25.8855,25.8855,278200.0
2014-07-25 15:35:00,34.2,34.22,34.18,34.18,423000.0,25.8931,25.9082,25.8779,25.8779,423000.0
2014-07-25 15:40:00,34.19,34.25,34.18,34.25,624300.0,25.8855,25.9309,25.8779,25.9309,624300.0
2014-07-25 15:45:00,34.25,34.27,34.24,34.25,324900.0,25.9309,25.946,25.9233,25.9309,324900.0
2014-07-25 15:50:00,34.25,34.27,34.23,34.26,553500.0,25.9309,25.946,25.9158,25.9385,553500.0
2014-07-25 15:55:00,34.26,34.27,34.23,34.24,1040000.0,25.9385,25.946,25.9158,25.9233,1040000.0
2014-07-28 09:30:00,34.23,34.32,34.17,34.22,911900.0,25.9158,25.9839,25.8703,25.9082,911900.0
2014-07-28 09:35:00,34.23,34.25,34.1,34.1,469000.0,25.9158,25.9309,25.8173,25.8173,469000.0
2014-07-28 09:40:00,34.1,34.23,34.1,34.14,473600.0,25.8173,25.9158,25.8173,25.8476,473600.0
2014-07-28 09:45:00,34.14,34.16,33.98,34.0,678500.0,25.8476,25.8628,25.7265,25.7416,678500.0
2014-07-28 09:50:00,34.0,34.01,33.93,34.0,693100.0,25.7416,25.7492,25.6886,25.7416,693100.0
2014-07-28 09:55:00,33.99,34.06,33.98,34.06,324000.0,25.7341,25.7871,25.7265,25.7871,324000.0
2014-07-28 10:00:00,34.06,34.06,33.91,33.95,541100.0,25.7871,25.7871,25.6735,25.7038,541100.0
2014-07-28 10:05:00,33.95,33.99,33.91,33.93,503600.0,25.7038,25.7341,25.6735,25.6886,503600.0
2014-07-28 10:10:00,33.93,33.98,33.88,33.97,577600.0,25.6886,25.7265,25.6508,25.7189,577600.0
2014-07-28 10:15:00,33.97,33.99,33.91,33.94,715300.0,25.7189,25.7341,25.6735,25.6962,715300.0
2014-07-28 10:20:00,33.94,33.99,33.91,33.94,721800.0,25.6962,25.7341,25.6735,25.6962,721800.0
2014-07-28 10:25:00,33.95,33.95,33.9,33.91,566200.0,25.7038,25.7038,25.6659,25.6735,566200.0
2014-07-28 10:30:00,33.91,33.93,33.9,33.9,370600.0,25.6735,25.6886,25.6659,25.6659,370600.0
2014-07-28 10:35:00,33.91,33.96,33.9,33.94,297000.0,25.6735,25.7113,25.6659,25.6962,297000.0
2014-07-28 10:40:00,33.94,34.0,33.93,33.99,271000.0,25.6962,25.7416,25.6886,25.7341,271000.0
2014-07-28 10:45:00,33.99,34.0,33.98,33.99,273500.0,25.7341,25.7416,25.7265,25.7341,273500.0
2014-07-28 10:50:00,34.0,34.0,33.94,33.97,343300.0,25.7416,25.7416,25.6962,25.7189,343300.0
2014-07-28 10:55:00,33.97,33.98,33.93,33.95,325700.0,25.7189,25.7265,25.6886,25.7038,325700.0
2014-07-28 11:00:00,33.95,33.96,33.92,33.95,271000.0,25.7038,25.7113,25.6811,25.7038,271000.0
2014-07-28 11:05:00,33.95,33.98,33.94,33.97,292400.0,25.7038,25.7265,25.6962,25.7189,292400.0
2014-07-28 11:10:00,33.97,34.0,33.96,33.96,389800.0,25.7189,25.7416,25.7113,25.7113,389800.0
2014-07-28 11:15:00,33.97,34.0,33.93,34.0,275700.0,25.7189,25.7416,25.6886,25.7416,275700.0
2014-07-28 11:20:00,33.99,34.0,33.98,33.99,293500.0,25.7341,25.7416,25.7265,25.7341,293500.0
2014-07-28 11:25:00,34.0,34.12,33.99,34.11,821200.0,25.7416,25.8325,25.7341,25.8249,821200.0
2014-07-28 11:30:00,34.1,34.16,34.08,34.12,1414200.0,25.8173,25.8628,25.8022,25.8325,1414200.0
2014-07-28 11:35:00,34.12,34.16,34.09,34.12,1195100.0,25.8325,25.8628,25.8098,25.8325,1195100.0
2014-07-28 11:40:00,34.12,34.12,34.05,34.09,584000.0,25.8325,25.8325,25.7795,25.8098,584000.0
2014-07-28 11:45:00,34.09,34.11,34.07,34.09,281300.0,25.8098,25.8249,25.7946,25.8098,281300.0
2014-07-28 11:50:00,34.09,34.14,34.08,34.13,288200.0,25.8098,25.8476,25.8022,25.8401,288200.0
2014-07-28 11:55:00,34.13,34.14,34.1,34.12,290900.0,25.8401,25.8476,25.8173,25.8325,290900.0
2014-07-28 12:00:00,34.12,34.16,34.11,34.16,196000.0,25.8325,25.8628,25.8249,25.8628,196000.0
2014-07-28 12:05:00,34.16,34.18,34.15,34.18,157500.0,25.8628,25.8779,25.8552,25.8779,157500.0
2014-07-28 12:10:00,34.18,34.18,34.12,34.15,186000.0,25.8779,25.8779,25.8325,25.8552,186000.0
2014-07-28 12:15:00,34.14,34.18,34.14,34.15,115000.0,25.8476,25.8779,25.8476,25.8552,115000.0
2014-07-28 12:20:00,34.15,34.19,34.15,34.18,332100.0,25.8552,25.8855,25.8552,25.8779,332100.0
2014-07-28 12:25:00,34.18,34.19,34.16,34.16,246300.0,25.8779,25.8855,25.8628,25.8628,246300.0
2014-07-28 12:30:00,34.16,34.18,34.15,34.15,530300.0,25.8628,25.8779,25.8552,25.8552,530300.0
2014-07-28 12:35:00,34.15,34.17,34.13,34.17,274000.0,25.8552,25.8703,25.8401,25.8703,274000.0
2014-07-28 12:40:00,34.16,34.18,34.13,34.16,236700.0,25.8628,25.8779,25.8401,25.8628,236700.0
2014-07-28 12:45:00,34.17,34.18,34.16,34.17,204000.0,25.8703,25.8779,25.8628,25.8703,204000.0
2014-07-28 12:50:00,34.16,34.16,34.14,34.14,122100.0,25.8628,25.8628,25.8476,25.8476,122100.0
2014-07-28 12:55:00,34.15,34.15,34.11,34.11,452500.0,25.8552,25.8552,25.8249,25.8249,452500.0
2014-07-28 13:00:00,34.11,34.12,34.09,34.09,141200.0,25.8249,25.8325,25.8098,25.8098,141200.0
2014-07-28 13:05:00,34.1,34.14,34.09,34.14,195300.0,25.8173,25.8476,25.8098,25.8476,195300.0
2014-07-28 13:10:00,34.13,34.17,34.13,34.15,185000.0,25.8401,25.8703,25.8401,25.8552,185000.0
2014-07-28 13:15:00,34.15,34.15,34.1,34.1,260100.0,25.8552,25.8552,25.8173,25.8173,260100.0
2014-07-28 13:20:00,34.1,34.15,34.08,34.14,257800.0,25.8173,25.8552,25.8022,25.8476,257800.0
2014-07-28 13:25:00,34.14,34.16,34.13,34.15,276300.0,25.8476,25.8628,25.8401,25.8552,276300.0
2014-07-28 13:30:00,34.16,34.21,34.15,34.19,402500.0,25.8628,25.9006,25.8552,25.8855,402500.0
2014-07-28 13:35:00,34.19,34.25,34.18,34.24,366100.0,25.8855,25.9309,25.8779,25.9233,366100.0
2014-07-28 13:40:00,34.24,34.27,34.23,34.25,300500.0,25.9233,25.946,25.9158,25.9309,300500.0
2014-07-28 13:45:00,34.25,34.26,34.21,34.24,200300.0,25.9309,25.9385,25.9006,25.9233,200300.0
2014-07-28 13:50:00,34.25,34.25,34.22,34.22,161200.0,25.9309,25.9309,25.9082,25.9082,161200.0
2014-07-28 13:55:00,34.23,34.23,34.18,34.18,246900.0,25.9158,25.9158,25.8779,25.8779,246900.0
2014-07-28 14:00:00,34.19,34.22,34.18,34.19,264100.0,25.8855,25.9082,25.8779,25.8855,264100.0
2014-07-28 14:05:00,34.19,34.21,34.18,34.2,193700.0,25.8855,25.9006,25.8779,25.8931,193700.0
2014-07-28 14:10:00,34.2,34.23,34.2,34.22,173200.0,25.8931,25.9158,25.8931,25.9082,173200.0
2014-07-28 14:15:00,34.23,34.25,34.2,34.21,306300.0,25.9158,25.9309,25.8931,25.9006,306300.0
2014-07-28 14:20:00,34.21,34.23,34.15,34.15,557400.0,25.9006,25.9158,25.8552,25.8552,557400.0
2014-07-28 14:25:00,34.16,34.17,34.15,34.15,160500.0,25.8628,25.8703,25.8552,25.8552,160500.0
2014-07-28 14:30:00,34.16,34.16,34.12,34.14,197100.0,25.8628,25.8628,25.8325,25.8476,197100.0
2014-07-28 14:35:00,34.15,34.17,34.13,34.16,276100.0,25.8552,25.8703,25.8401,25.8628,276100.0
2014-07-28 14:40:00,34.16,34.16,34.13,34.14,158000.0,25.8628,25.8628,25.8401,25.8476,158000.0
2014-07-28 14:45:00,34.15,34.19,34.14,34.19,157600.0,25.8552,25.8855,25.8476,25.8855,157600.0
2014-07-28 14:50:00,34.19,34.21,34.18,34.21,189100.0,25.8855,25.9006,25.8779,25.9006,189100.0
2014-07-28 14:55:00,34.2,34.24,34.2,34.23,150500.0,25.8931,25.9233,25.8931,25.9158,150500.0
2014-07-28 15:00:00,34.23,34.23,34.21,34.21,145500.0,25.9158,25.9158,25.9006,25.9006,145500.0
2014-07-28 15:05:00,34.22,34.22,34.17,34.19,318000.0,25.9082,25.9082,25.8703,25.8855,318000.0
2014-07-28 15:10:00,34.2,34.21,34.18,34.2,232300.0,25.8931,25.9006,25.8779,25.8931,232300.0
2014-07-28 15:15:00,34.2,34.22,34.18,34.22,237700.0,25.8931,25.9082,25.8779,25.9082,237700.0
2014-07-28 15:20:00,34.22,34.23,34.2,34.22,194500.0,25.9082,25.9158,25.8931,25.9082,194500.0
2014-07-28 15:25:00,34.22,34.23,34.21,34.23,161000.0,25.9082,25.9158,25.9006,25.9158,161000.0
2014-07-28 15:30:00,34.22,34.25,34.22,34.24,343200.0,25.9082,25.9309,25.9082,25.9233,343200.0
2014-07-28 15:35:00,34.25,34.28,34.24,34.27,394600.0,25.9309,25.9536,25.9233,25.946,394600.0
2014-07-28 15:40:00,34.27,34.29,34.25,34.26,400900.0,25.946,25.9612,25.9309,25.9385,400900.0
2014-07-28 15:45:00,34.26,34.29,34.24,34.25,514300.0,25.9385,25.9612,25.9233,25.9309,514300.0
2014-07-28 15:50:00,34.25,34.27,34.22,34.22,651400.0,25.9309,25.946,25.9082,25.9082,651400.0
2014-07-28 15:55:00,34.23,34.25,34.22,34.23,821000.0,25.9158,25.9309,25.9082,25.9158,821000.0
2014-07-29 09:30:00,34.27,34.31,34.23,34.29,649300.0,25.946,25.9763,25.9158,25.9612,649300.0
2014-07-29 09:35:00,34.29,34.33,34.2,34.2,441600.0,25.9612,25.9915,25.8931,25.8931,441600.0
2014-07-29 09:40:00,34.21,34.22,34.14,34.19,585300.0,25.9006,25.9082,25.8476,25.8855,585300.0
2014-07-29 09:45:00,34.18,34.3,34.17,34.29,682800.0,25.8779,25.9688,25.8703,25.9612,682800.0
2014-07-29 09:50:00,34.28,34.33,34.25,34.33,284800.0,25.9536,25.9915,25.9309,25.9915,284800.0
2014-07-29 09:55:00,34.32,34.33,34.21,34.25,379000.0,25.9839,25.9915,25.9006,25.9309,379000.0
2014-07-29 10:00:00,34.25,34.28,34.2,34.21,654400.0,25.9309,25.9536,25.8931,25.9006,654400.0
2014-07-29 10:05:00,34.21,34.29,34.21,34.26,259200.0,25.9006,25.9612,25.9006,25.9385,259200.0
2014-07-29 10:10:00,34.26,34.29,34.25,34.28,211800.0,25.9385,25.9612,25.9309,25.9536,211800.0
2014-07-29 10:15:00,34.28,34.32,34.28,34.32,318700.0,25.9536,25.9839,25.9536,25.9839,318700.0
2014-07-29 10:20:00,34.32,34.34,34.31,34.33,228700.0,25.9839,25.999,25.9763,25.9915,228700.0
2014-07-29 10:25:00,34.33,34.37,34.32,34.34,266500.0,25.9915,26.0218,25.9839,25.999,266500.0
2014-07-29 10:30:00,34.35,34.37,34.3,34.35,306300.0,26.0066,26.0218,25.9688,26.0066,306300.0
2014-07-29 10:35:00,34.35,34.35,34.31,34.32,359100.0,26.0066,26.0066,25.9763,25.9839,359100.0
2014-07-29 10:40:00,34.33,34.35,34.31,34.35,96400.0,25.9915,26.0066,25.9763,26.0066,96400.0
2014-07-29 10:45:00,34.34,34.34,34.31,34.34,309500.0,25.999,25.999,25.9763,25.999,309500.0
2014-07-29 10:50:00,34.34,34.35,34.31,34.32,336800.0,25.999,26.0066,25.9763,25.9839,336800.0
2014-07-29 10:55:00,34.32,34.35,34.32,34.34,276400.0,25.9839,26.0066,25.9839,25.999,276400.0
2014-07-29 11:00:00,34.34,34.36,34.31,34.33,359800.0,25.999,26.0142,25.9763,25.9915,359800.0
2014-07-29 11:05:00,34.34,34.34,34.2,34.2,413800.0,25.999,25.999,25.8931,25.8931,413800.0
2014-07-29 11:10:00,34.2,34.21,34.16,34.16,479000.0,25.8931,25.9006,25.8628,25.8628,479000.0
2014-07-29 11:15:00,34.16,34.19,34.15,34.16,274800.0,25.8628,25.8855,25.8552,25.8628,274800.0
2014-07-29 11:20:00,34.16,34.19,34.14,34.14,296100.0,25.8628,25.8855,25.8476,25.8476,296100.0
2014-07-29 11:25:00,34.14,34.17,34.12,34.14,178300.0,25.8476,25.8703,25.8325,25.8476,178300.0
2014-07-29 11:30:00,34.13,34.15,34.1,34.11,267400.0,25.8401,25.8552,25.8173,25.8249,267400.0
2014-07-29 11:35:00,34.11,34.13,34.09,34.1,398900.0,25.8249,25.8401,25.8098,25.8173,398900.0
2014-07-29 11:40:00,34.09,34.16,34.09,34.12,216800.0,25.8098,25.8628,25.8098,25.8325,216800.0
2014-07-29 11:45:00,34.12,34.19,34.11,34.19,103000.0,25.8325,25.8855,25.8249,25.8855,103000.0
2014-07-29 11:50:00,34.19,34.23,34.18,34.21,147800.0,25.8855,25.9158,25.8779,25.9006,147800.0
2014-07-29 11:55:00,34.21,34.26,34.18,34.25,163700.0,25.9006,25.9385,25.8779,25.9309,163700.0
2014-07-29 12:00:00,34.25,34.28,34.23,34.24,286100.0,25.9309,25.9536,25.9158,25.9233,286100.0
2014-07-29 12:05:00,34.23,34.25,34.23,34.24,27800.0,25.9158,25.9309,25.9158,25.9233,27800.0
2014-07-29 12:10:00,34.24,34.28,34.24,34.28,96400.0,25.9233,25.9536,25.9233,25.9536,96400.0
2014-07-29 12:15:00,34.28,34.28,34.23,34.24,265300.0,25.9536,25.9536,25.9158,25.9233,265300.0
2014-07-29 12:20:00,34.23,34.29,34.23,34.28,146900.0,25.9158,25.9612,25.9158,25.9536,146900.0
2014-07-29 12:25:00,34.28,34.3,34.27,34.29,204100.0,25.9536,25.9688,25.946,25.9612,204100.0
2014-07-29 12:30:00,34.29,34.31,34.28,34.29,126700.0,25.9612,25.9763,25.9536,25.9612,126700.0
2014-07-29 12:35:00,34.28,34.35,34.28,34.32,197700.0,25.9536,26.0066,25.9536,25.9839,197700.0
2014-07-29 12:40:00,34.31,34.32,34.3,34.31,144900.0,25.9763,25.9839,25.9688,25.9763,144900.0
2014-07-29 12:45:00,34.3,34.34,34.3,34.33,130700.0,25.9688,25.999,25.9688,25.9915,130700.0
2014-07-29 12:50:00,34.33,34.34,34.29,34.29,218400.0,25.9915,25.999,25.9612,25.9612,218400.0
2014-07-29 12:55:00,34.3,34.31,34.27,34.28,254900.0,25.9688,25.9763,25.946,25.9536,254900.0
2014-07-29 13:00:00,34.28,34.3,34.27,34.28,162600.0,25.9536,25.9688,25.946,25.9536,162600.0
2014-07-29 13:05:00,34.28,34.31,34.28,34.29,118400.0,25.9536,25.9763,25.9536,25.9612,118400.0
2014-07-29 13:10:00,34.3,34.3,34.25,34.25,131600.0,25.9688,25.9688,25.9309,25.9309,131600.0
2014-07-29 13:15:00,34.25,34.26,34.23,34.24,218400.0,25.9309,25.9385,25.9158,25.9233,218400.0
2014-07-29 13:20:00,34.24,34.3,34.24,34.28,144900.0,25.9233,25.9688,25.9233,25.9536,144900.0
2014-07-29 13:25:00,34.28,34.29,34.26,34.27,132600.0,25.9536,25.9612,25.9385,25.946,132600.0
2014-07-29 13:30:00,34.27,34.28,34.26,34.27,134700.0,25.946,25.9536,25.9385,25.946,134700.0
2014-07-29 13:35:00,34.26,34.28,34.23,34.25,227900.0,25.9385,25.9536,25.9158,25.9309,227900.0
2014-07-29 13:40:00,34.25,34.27,34.25,34.26,88100.0,25.9309,25.946,25.9309,25.9385,88100.0
2014-07-29 13:45:00,34.26,34.27,34.25,34.25,80200.0,25.9385,25.946,25.9309,25.9309,80200.0
2014-07-29 13:50:00,34.25,34.26,34.24,34.26,113800.0,25.9309,25.9385,25.9233,25.9385,113800.0
2014-07-29 13:55:00,34.26,34.27,34.25,34.26,105300.0,25.9385,25.946,25.9309,25.9385,105300.0
2014-07-29 14:00:00,34.26,34.27,34.25,34.25,108600.0,25.9385,25.946,25.9309,25.9309,108600.0
2014-07-29 14:05:00,34.26,34.26,34.25,34.25,134300.0,25.9385,25.9385,25.9309,25.9309,134300.0
2014-07-29 14:10:00,34.25,34.27,34.25,34.26,173300.0,25.9309,25.946,25.9309,25.9385,173300.0
2014-07-29 14:15:00,34.26,34.27,34.23,34.23,189700.0,25.9385,25.946,25.9158,25.9158,189700.0
2014-07-29 14:20:00,34.22,34.23,34.18,34.2,345300.0,25.9082,25.9158,25.8779,25.8931,345300.0
2014-07-29 14:25:00,34.21,34.21,34.16,34.2,171900.0,25.9006,25.9006,25.8628,25.8931,171900.0
2014-07-29 14:30:00,34.2,34.22,34.19,34.21,153400.0,25.8931,25.9082,25.8855,25.9006,153400.0
2014-07-29 14:35:00,34.21,34.21,34.17,34.18,158300.0,25.9006,25.9006,25.8703,25.8779,158300.0
2014-07-29 14:40:00,34.18,34.21,34.17,34.17,155900.0,25.8779,25.9006,25.8703,25.8703,155900.0
2014-07-29 14:45:00,34.17,34.21,34.17,34.2,219300.0,25.8703,25.9006,25.8703,25.8931,219300.0
2014-07-29 14:50:00,34.2,34.21,34.17,34.18,114000.0,25.8931,25.9006,25.8703,25.8779,114000.0
2014-07-29 14:55:00,34.18,34.22,34.18,34.2,156700.0,25.8779,25.9082,25.8779,25.8931,156700.0
2014-07-29 15:00:00,34.2,34.2,34.14,34.16,386700.0,25.8931,25.8931,25.8476,25.8628,386700.0
2014-07-29 15:05:00,34.16,34.2,34.16,34.18,144000.0,25.8628,25.8931,25.8628,25.8779,144000.0
2014-07-29 15:10:00,34.18,34.22,34.18,34.21,408000.0,25.8779,25.9082,25.8779,25.9006,408000.0
2014-07-29 15:15:00,34.22,34.22,34.19,34.2,299800.0,25.9082,25.9082,25.8855,25.8931,299800.0
2014-07-29 15:20:00,34.21,34.23,34.18,34.2,371000.0,25.9006,25.9158,25.8779,25.8931,371000.0
2014-07-29 15:25:00,34.19,34.19,34.15,34.16,355800.0,25.8855,25.8855,25.8552,25.8628,355800.0
2014-07-29 15:30:00,34.16,34.16,34.12,34.14,310900.0,25.8628,25.8628,25.8325,25.8476,310900.0
2014-07-29 15:35:00,34.14,34.22,34.13,34.2,968500.0,25.8476,25.9082,25.8401,25.8931,968500.0
2014-07-29 15:40:00,34.2,34.2,34.15,34.16,268900.0,25.8931,25.8931,25.8552,25.8628,268900.0
2014-07-29 15:45:00,34.17,34.2,34.15,34.18,482300.0,25.8703,25.8931,25.8552,25.8779,482300.0
2014-07-29 15:50:00,34.19,34.21,34.17,34.17,491800.0,25.8855,25.9006,25.8703,25.8703,491800.0
2014-07-29 15:55:00,34.17,34.21,34.17,34.19,827700.0,25.8703,25.9006,25.8703,25.8855,827700.0
2014-07-30 09:30:00,34.31,34.4,34.27,34.39,895100.0,25.9763,26.0445,25.946,26.0369,895100.0
2014-07-30 09:35:00,34.39,34.45,34.36,34.4,589500.0,26.0369,26.0823,26.0142,26.0445,589500.0
2014-07-30 09:40:00,34.41,34.5,34.41,34.49,464200.0,26.052,26.1202,26.052,26.1126,464200.0
2014-07-30 09:45:00,34.5,34.57,34.48,34.51,576800.0,26.1202,26.1732,26.105,26.1278,576800.0
2014-07-30 09:50:00,34.52,34.53,34.48,34.49,258700.0,26.1353,26.1429,26.105,26.1126,258700.0
2014-07-30 09:55:00,34.48,34.53,34.42,34.43,342400.0,26.105,26.1429,26.0596,26.0672,342400.0
2014-07-30 10:00:00,34.44,34.45,34.33,34.35,458500.0,26.0748,26.0823,25.9915,26.0066,458500.0
2014-07-30 10:05:00,34.34,34.39,34.29,34.37,447900.0,25.999,26.0369,25.9612,26.0218,447900.0
2014-07-30 10:10:00,34.37,34.38,34.31,34.31,390500.0,26.0218,26.0293,25.9763,25.9763,390500.0
2014-07-30 10:15:00,34.31,34.32,34.26,34.3,330400.0,25.9763,25.9839,25.9385,25.9688,330400.0
2014-07-30 10:20:00,34.29,34.32,34.28,34.29,307700.0,25.9612,25.9839,25.9536,25.9612,307700.0
2014-07-30 10:25:00,34.29,34.33,34.25,34.3,186200.0,25.9612,25.9915,25.9309,25.9688,186200.0
2014-07-30 10:30:00,34.31,34.34,34.3,34.3,167100.0,25.9763,25.999,25.9688,25.9688,167100.0
2014-07-30 10:35:00,34.3,34.35,34.28,34.29,502700.0,25.9688,26.0066,25.9536,25.9612,502700.0
2014-07-30 10:40:00,34.29,34.32,34.23,34.23,366600.0,25.9612,25.9839,25.9158,25.9158,366600.0
2014-07-30 10:45:00,34.24,34.24,34.2,34.2,565900.0,25.9233,25.9233,25.8931,25.8931,565900.0
2014-07-30 10:50:00,34.2,34.23,34.18,34.18,230300.0,25.8931,25.9158,25.8779,25.8779,230300.0
2014-07-30 10:55:00,34.18,34.19,34.1,34.14,514500.0,25.8779,25.8855,25.8173,25.8476,514500.0
2014-07-30 11:00:00,34.14,34.17,34.07,34.07,676700.0,25.8476,25.8703,25.7946,25.7946,676700.0
2014-07-30 11:05:00,34.07,34.12,34.04,34.12,488800.0,25.7946,25.8325,25.7719,25.8325,488800.0
2014-07-30 11:10:00,34.12,34.12,34.08,34.11,432500.0,25.8325,25.8325,25.8022,25.8249,432500.0
2014-07-30 11:15:00,34.11,34.12,34.09,34.11,367100.0,25.8249,25.8325,25.8098,25.8249,367100.0
2014-07-30 11:20:00,34.11,34.16,34.08,34.12,711800.0,25.8249,25.8628,25.8022,25.8325,711800.0
2014-07-30 11:25:00,34.11,34.12,34.08,34.09,299000.0,25.8249,25.8325,25.8022,25.8098,299000.0
2014-07-30 11:30:00,34.1,34.11,34.08,34.1,167600.0,25.8173,25.8249,25.8022,25.8173,167600.0
2014-07-30 11:35:00,34.11,34.11,34.08,34.1,164600.0,25.8249,25.8249,25.8022,25.8173,164600.0
2014-07-30 11:40:00,34.1,34.12,34.08,34.09,200100.0,25.8173,25.8325,25.8022,25.8098,200100.0
2014-07-30 11:45:00,34.09,34.1,34.06,34.09,267600.0,25.8098,25.8173,25.7871,25.8098,267600.0
2014-07-30 11:50:00,34.09,34.11,34.07,34.08,196900.0,25.8098,25.8249,25.7946,25.8022,196900.0
2014-07-30 11:55:00,34.08,34.11,34.07,34.08,266400.0,25.8022,25.8249,25.7946,25.8022,266400.0
2014-07-30 12:00:00,34.09,34.12,34.09,34.11,181900.0,25.8098,25.8325,25.8098,25.8249,181900.0
2014-07-30 12:05:00,34.12,34.12,34.08,34.12,198400.0,25.8325,25.8325,25.8022,25.8325,198400.0
2014-07-30 12:10:00,34.11,34.17,34.09,34.16,293700.0,25.8249,25.8703,25.8098,25.8628,293700.0
2014-07-30 12:15:00,34.15,34.19,34.15,34.17,87200.0,25.8552,25.8855,25.8552,25.8703,87200.0
2014-07-30 12:20:00,34.17,34.19,34.16,34.17,136200.0,25.8703,25.8855,25.8628,25.8703,136200.0
2014-07-30 12:25:00,34.18,34.21,34.17,34.2,163800.0,25.8779,25.9006,25.8703,25.8931,163800.0
2014-07-30 12:30:00,34.2,34.2,34.14,34.15,275600.0,25.8931,25.8931,25.8476,25.8552,275600.0
2014-07-30 12:35:00,34.15,34.17,34.13,34.13,251700.0,25.8552,25.8703,25.8401,25.8401,251700.0
2014-07-30 12:40:00,34.13,34.14,34.09,34.12,476500.0,25.8401,25.8476,25.8098,25.8325,476500.0
2014-07-30 12:45:00,34.11,34.16,34.11,34.16,269900.0,25.8249,25.8628,25.8249,25.8628,269900.0
2014-07-30 12:50:00,34.15,34.16,34.13,34.14,158300.0,25.8552,25.8628,25.8401,25.8476,158300.0
2014-07-30 12:55:00,34.15,34.16,34.13,34.16,175700.0,25.8552,25.8628,25.8401,25.8628,175700.0
2014-07-30 13:00:00,34.16,34.18,34.13,34.15,162400.0,25.8628,25.8779,25.8401,25.8552,162400.0
2014-07-30 13:05:00,34.15,34.17,34.13,34.16,152700.0,25.8552,25.8703,25.8401,25.8628,152700.0
2014-07-30 13:10:00,34.17,34.18,34.13,34.17,149800.0,25.8703,25.8779,25.8401,25.8703,149800.0
2014-07-30 13:15:00,34.18,34.19,34.16,34.18,113600.0,25.8779,25.8855,25.8628,25.8779,113600.0
2014-07-30 13:20:00,34.17,34.21,34.17,34.2,239400.0,25.8703,25.9006,25.8703,25.8931,239400.0
2014-07-30 13:25:00,34.19,34.21,34.18,34.21,150900.0,25.8855,25.9006,25.8779,25.9006,150900.0
2014-07-30 13:30:00,34.21,34.29,34.21,34.27,221100.0,25.9006,25.9612,25.9006,25.946,221100.0
2014-07-30 13:35:00,34.26,34.27,34.24,34.25,107100.0,25.9385,25.946,25.9233,25.9309,107100.0
2014-07-30 13:40:00,34.25,34.28,34.25,34.27,163800.0,25.9309,25.9536,25.9309,25.946,163800.0
2014-07-30 13:45:00,34.27,34.27,34.24,34.24,138000.0,25.946,25.946,25.9233,25.9233,138000.0
2014-07-30 13:50:00,34.23,34.26,34.23,34.23,147600.0,25.9158,25.9385,25.9158,25.9158,147600.0
2014-07-30 13:55:00,34.23,34.26,34.23,34.24,145800.0,25.9158,25.9385,25.9158,25.9233,145800.0
2014-07-30 14:00:00,34.24,34.33,34.22,34.3,539500.0,25.9233,25.9915,25.9082,25.9688,539500.0
2014-07-30 14:05:00,34.29,34.36,34.27,34.32,276300.0,25.9612,26.0142,25.946,25.9839,276300.0
2014-07-30 14:10:00,34.33,34.43,34.32,34.4,411800.0,25.9915,26.0672,25.9839,26.0445,411800.0
2014-07-30 14:15:00,34.41,34.44,34.37,34.39,321500.0,26.052,26.0748,26.0218,26.0369,321500.0
2014-07-30 14:20:00,34.39,34.4,34.33,34.37,188400.0,26.0369,26.0445,25.9915,26.0218,188400.0
2014-07-30 14:25:00,34.37,34.41,34.37,34.41,199100.0,26.0218,26.052,26.0218,26.052,199100.0
2014-07-30 14:30:00,34.4,34.42,34.36,34.37,185800.0,26.0445,26.0596,26.0142,26.0218,185800.0
2014-07-30 14:35:00,34.37,34.39,34.32,34.33,205000.0,26.0218,26.0369,25.9839,25.9915,205000.0
2014-07-30 14:40:00,34.33,34.34,34.27,34.29,252500.0,25.9915,25.999,25.946,25.9612,252500.0
2014-07-30 14:45:00,34.3,34.3,34.22,34.23,273600.0,25.9688,25.9688,25.9082,25.9158,273600.0
2014-07-30 14:50:00,34.23,34.27,34.22,34.26,107100.0,25.9158,25.946,25.9082,25.9385,107100.0
2014-07-30 14:55:00,34.25,34.28,34.24,34.28,155000.0,25.9309,25.9536,25.9233,25.9536,155000.0
2014-07-30 15:00:00,34.28,34.29,34.22,34.25,339300.0,25.9536,25.9612,25.9082,25.9309,339300.0
2014-07-30 15:05:00,34.25,34.27,34.23,34.24,224700.0,25.9309,25.946,25.9158,25.9233,224700.0
2014-07-30 15:10:00,34.25,34.26,34.21,34.23,202500.0,25.9309,25.9385,25.9006,25.9158,202500.0
2014-07-30 15:15:00,34.23,34.3,34.22,34.29,291700.0,25.9158,25.9688,25.9082,25.9612,291700.0
2014-07-30 15:20:00,34.28,34.29,34.25,34.26,178800.0,25.9536,25.9612,25.9309,25.9385,178800.0
2014-07-30 15:25:00,34.26,34.28,34.25,34.27,115400.0,25.9385,25.9536,25.9309,25.946,115400.0
2014-07-30 15:30:00,34.27,34.34,34.27,34.3,335700.0,25.946,25.999,25.946,25.9688,335700.0
2014-07-30 15:35:00,34.3,34.37,34.3,34.34,469200.0,25.9688,26.0218,25.9688,25.999,469200.0
2014-07-30 15:40:00,34.33,34.35,34.32,34.34,266400.0,25.9915,26.0066,25.9839,25.999,266400.0
2014-07-30 15:45:00,34.34,34.34,34.31,34.31,239700.0,25.999,25.999,25.9763,25.9763,239700.0
2014-07-30 15:50:00,34.31,34.36,34.31,34.36,536100.0,25.9763,26.0142,25.9763,26.0142,536100.0
2014-07-30 15:55:00,34.36,34.37,34.33,34.34,1038800.0,26.0142,26.0218,25.9915,25.999,1038800.0
2014-07-31 09:30:00,34.07,34.18,34.0,34.15,1437600.0,25.7946,25.8779,25.7416,25.8552,1437600.0
2014-07-31 09:35:00,34.15,34.25,34.12,34.19,445300.0,25.8552,25.9309,25.8325,25.8855,445300.0
2014-07-31 09:40:00,34.19,34.2,34.1,34.16,507700.0,25.8855,25.8931,25.8173,25.8628,507700.0
2014-07-31 09:45:00,34.17,34.2,34.07,34.2,540700.0,25.8703,25.8931,25.7946,25.8931,540700.0
2014-07-31 09:50:00,34.2,34.23,34.14,34.16,474700.0,25.8931,25.9158,25.8476,25.8628,474700.0
2014-07-31 09:55:00,34.15,34.16,34.08,34.09,374700.0,25.8552,25.8628,25.8022,25.8098,374700.0
2014-07-31 10:00:00,34.08,34.11,34.04,34.05,352600.0,25.8022,25.8249,25.7719,25.7795,352600.0
2014-07-31 10:05:00,34.06,34.11,34.01,34.04,365800.0,25.7871,25.8249,25.7492,25.7719,365800.0
2014-07-31 10:10:00,34.04,34.07,34.0,34.05,602900.0,25.7719,25.7946,25.7416,25.7795,602900.0
2014-07-31 10:15:00,34.05,34.1,34.05,34.06,376200.0,25.7795,25.8173,25.7795,25.7871,376200.0
2014-07-31 10:20:00,34.07,34.09,34.01,34.01,502000.0,25.7946,25.8098,25.7492,25.7492,502000.0
2014-07-31 10:25:00,34.01,34.04,33.97,34.01,459600.0,25.7492,25.7719,25.7189,25.7492,459600.0
2014-07-31 10:30:00,34.01,34.05,33.98,33.98,323400.0,25.7492,25.7795,25.7265,25.7265,323400.0
2014-07-31 10:35:00,33.98,34.01,33.95,33.98,381700.0,25.7265,25.7492,25.7038,25.7265,381700.0
2014-07-31 10:40:00,33.98,34.02,33.96,34.0,325100.0,25.7265,25.7568,25.7113,25.7416,325100.0
2014-07-31 10:45:00,34.0,34.04,33.97,34.02,336000.0,25.7416,25.7719,25.7189,25.7568,336000.0
2014-07-31 10:50:00,34.02,34.07,34.01,34.02,561200.0,25.7568,25.7946,25.7492,25.7568,561200.0
2014-07-31 10:55:00,34.02,34.02,33.95,33.97,432700.0,25.7568,25.7568,25.7038,25.7189,432700.0
2014-07-31 11:00:00,33.98,34.03,33.97,34.02,283500.0,25.7265,25.7643,25.7189,25.7568,283500.0
2014-07-31 11:05:00,34.02,34.04,34.01,34.02,176700.0,25.7568,25.7719,25.7492,25.7568,176700.0
2014-07-31 11:10:00,34.03,34.03,33.94,33.95,425000.0,25.7643,25.7643,25.6962,25.7038,425000.0
2014-07-31 11:15:00,33.95,34.0,33.95,33.96,676400.0,25.7038,25.7416,25.7038,25.7113,676400.0
2014-07-31 11:20:00,33.97,33.98,33.96,33.98,399200.0,25.7189,25.7265,25.7113,25.7265,399200.0
2014-07-31 11:25:00,33.98,33.98,33.93,33.94,481400.0,25.7265,25.7265,25.6886,25.6962,481400.0
2014-07-31 11:30:00,33.94,33.95,33.91,33.93,340100.0,25.6962,25.7038,25.6735,25.6886,340100.0
2014-07-31 11:35:00,33.92,33.97,33.91,33.97,399700.0,25.6811,25.7189,25.6735,25.7189,399700.0
2014-07-31 11:40:00,33.97,33.97,33.91,33.91,220700.0,25.7189,25.7189,25.6735,25.6735,220700.0
2014-07-31 11:45:00,33.91,33.92,33.88,33.89,354200.0,25.6735,25.6811,25.6508,25.6583,354200.0
2014-07-31 11:50:00,33.89,33.9,33.81,33.83,681000.0,25.6583,25.6659,25.5978,25.6129,681000.0
2014-07-31 11:55:00,33.83,33.87,33.82,33.84,263400.0,25.6129,25.6432,25.6054,25.6205,263400.0
2014-07-31 12:00:00,33.84,33.93,33.82,33.92,380200.0,25.6205,25.6886,25.6054,25.6811,380200.0
2014-07-31 12:05:00,33.92,33.97,33.91,33.95,214900.0,25.6811,25.7189,25.6735,25.7038,214900.0
2014-07-31 12:10:00,33.95,33.96,33.89,33.94,243100.0,25.7038,25.7113,25.6583,25.6962,243100.0
2014-07-31 12:15:00,33.93,33.95,33.89,33.91,284000.0,25.6886,25.7038,25.6583,25.6735,284000.0
2014-07-31 12:20:00,33.91,33.94,33.9,33.93,141100.0,25.6735,25.6962,25.6659,25.6886,141100.0
2014-07-31 12:25:00,33.93,33.94,33.9,33.91,161400.0,25.6886,25.6962,25.6659,25.6735,161400.0
2014-07-31 12:30:00,33.92,33.96,33.91,33.95,142100.0,25.6811,25.7113,25.6735,25.7038,142100.0
2014-07-31 12:35:00,33.95,33.97,33.93,33.97,129500.0,25.7038,25.7189,25.6886,25.7189,129500.0
2014-07-31 12:40:00,33.96,34.0,33.96,33.99,156200.0,25.7113,25.7416,25.7113,25.7341,156200.0
2014-07-31 12:45:00,34.0,34.05,33.99,34.05,187400.0,25.7416,25.7795,25.7341,25.7795,187400.0
2014-07-31 12:50:00,34.05,34.08,34.01,34.08,252000.0,25.7795,25.8022,25.7492,25.8022,252000.0
2014-07-31 12:55:00,34.08,34.12,34.07,34.08,288900.0,25.8022,25.8325,25.7946,25.8022,288900.0
2014-07-31 13:00:00,34.09,34.09,34.01,34.04,174200.0,25.8098,25.8098,25.7492,25.7719,174200.0
2014-07-31 13:05:00,34.04,34.1,34.03,34.1,203000.0,25.7719,25.8173,25.7643,25.8173,203000.0
2014-07-31 13:10:00,34.09,34.1,34.05,34.05,183200.0,25.8098,25.8173,25.7795,25.7795,183200.0
2014-07-31 13:15:00,34.05,34.05,33.98,34.0,240200.0,25.7795,25.7795,25.7265,25.7416,240200.0
2014-07-31 13:20:00,33.99,34.0,33.91,33.91,313900.0,25.7341,25.7416,25.6735,25.6735,313900.0
2014-07-31 13:25:00,33.91,33.92,33.9,33.92,514100.0,25.6735,25.6811,25.6659,25.6811,514100.0
2014-07-31 13:30:00,33.92,33.93,33.9,33.92,499000.0,25.6811,25.6886,25.6659,25.6811,499000.0
2014-07-31 13:35:00,33.92,33.98,33.92,33.96,693300.0,25.6811,25.7265,25.6811,25.7113,693300.0
2014-07-31 13:40:00,33.95,33.96,33.91,33.91,384800.0,25.7038,25.7113,25.6735,25.6735,384800.0
2014-07-31 13:45:00,33.91,33.91,33.86,33.89,450600.0,25.6735,25.6735,25.6356,25.6583,450600.0
2014-07-31 13:50:00,33.89,33.98,33.87,33.97,331900.0,25.6583,25.7265,25.6432,25.7189,331900.0
2014-07-31 13:55:00,33.98,34.08,33.96,34.08,462400.0,25.7265,25.8022,25.7113,25.8022,462400.0
2014-07-31 14:00:00,34.08,34.09,34.05,34.09,208800.0,25.8022,25.8098,25.7795,25.8098,208800.0
2014-07-31 14:05:00,34.08,34.17,34.08,34.11,373000.0,25.8022,25.8703,25.8022,25.8249,373000.0
2014-07-31 14:10:00,34.11,34.12,34.08,34.11,226700.0,25.8249,25.8325,25.8022,25.8249,226700.0
2014-07-31 14:15:00,34.11,34.15,34.09,34.11,446700.0,25.8249,25.8552,25.8098,25.8249,446700.0
2014-07-31 14:20:00,34.1,34.12,34.06,34.08,238400.0,25.8173,25.8325,25.7871,25.8022,238400.0
2014-07-31 14:25:00,34.08,34.12,34.08,34.12,141000.0,25.8022,25.8325,25.8022,25.8325,141000.0
2014-07-31 14:30:00,34.11,34.12,34.05,34.1,135500.0,25.8249,25.8325,25.7795,25.8173,135500.0
2014-07-31 14:35:00,34.09,34.09,34.02,34.04,258200.0,25.8098,25.8098,25.7568,25.7719,258200.0
2014-07-31 14:40:00,34.05,34.05,33.98,34.01,197200.0,25.7795,25.7795,25.7265,25.7492,197200.0
2014-07-31 14:45:00,34.01,34.01,33.95,33.96,262900.0,25.7492,25.7492,25.7038,25.7113,262900.0
2014-07-31 14:50:00,33.97,34.01,33.96,33.97,213800.0,25.7189,25.7492,25.7113,25.7189,213800.0
2014-07-31 14:55:00,33.97,34.01,33.95,33.98,218300.0,25.7189,25.7492,25.7038,25.7265,218300.0
2014-07-31 15:00:00,33.97,34.03,33.97,34.01,243800.0,25.7189,25.7643,25.7189,25.7492,243800.0
2014-07-31 15:05:00,34.02,34.05,33.98,34.01,273100.0,25.7568,25.7795,25.7265,25.7492,273100.0
2014-07-31 15:10:00,34.01,34.01,33.94,33.94,430300.0,25.7492,25.7492,25.6962,25.6962,430300.0
2014-07-31 15:15:00,33.94,33.98,33.93,33.94,330700.0,25.6962,25.7265,25.6886,25.6962,330700.0
2014-07-31 15:20:00,33.94,33.96,33.91,33.95,310500.0,25.6962,25.7113,25.6735,25.7038,310500.0
2014-07-31 15:25:00,33.95,33.96,33.91,33.94,300200.0,25.7038,25.7113,25.6735,25.6962,300200.0
2014-07-31 15:30:00,33.94,33.97,33.93,33.94,287800.0,25.6962,25.7189,25.6886,25.6962,287800.0
2014-07-31 15:35:00,33.94,33.97,33.94,33.96,336300.0,25.6962,25.7189,25.6962,25.7113,336300.0
2014-07-31 15:40:00,33.96,34.01,33.93,33.95,621200.0,25.7113,25.7492,25.6886,25.7038,621200.0
2014-07-31 15:45:00,33.95,33.96,33.92,33.96,516800.0,25.7038,25.7113,25.6811,25.7113,516800.0
2014-07-31 15:50:00,33.95,33.95,33.89,33.92,964900.0,25.7038,25.7038,25.6583,25.6811,964900.0
2014-07-31 15:55:00,33.91,33.96,33.89,33.89,1894400.0,25.6735,25.7113,25.6583,25.6583,1894400.0
2014-08-01 09:30:00,33.75,34.0,33.71,33.77,1625300.0,25.5524,25.7416,25.5221,25.5675,1625300.0
2014-08-01 09:35:00,33.79,33.96,33.78,33.94,399000.0,25.5826,25.7113,25.5751,25.6962,399000.0
2014-08-01 09:40:00,33.94,33.95,33.8,33.8,478200.0,25.6962,25.7038,25.5902,25.5902,478200.0
2014-08-01 09:45:00,33.8,33.91,33.77,33.88,325700.0,25.5902,25.6735,25.5675,25.6508,325700.0
2014-08-01 09:50:00,33.89,33.99,33.87,33.98,549700.0,25.6583,25.7341,25.6432,25.7265,549700.0
2014-08-01 09:55:00,33.99,34.03,33.89,33.93,503000.0,25.7341,25.7643,25.6583,25.6886,503000.0
2014-08-01 10:00:00,33.93,33.95,33.87,33.89,502800.0,25.6886,25.7038,25.6432,25.6583,502800.0
2014-08-01 10:05:00,33.9,33.91,33.83,33.83,371600.0,25.6659,25.6735,25.6129,25.6129,371600.0
2014-08-01 10:10:00,33.83,33.83,33.72,33.74,670600.0,25.6129,25.6129,25.5296,25.5448,670600.0
2014-08-01 10:15:00,33.74,33.77,33.7,33.72,515900.0,25.5448,25.5675,25.5145,25.5296,515900.0
2014-08-01 10:20:00,33.72,33.81,33.72,33.81,403700.0,25.5296,25.5978,25.5296,25.5978,403700.0
2014-08-01 10:25:00,33.81,33.89,33.81,33.83,662000.0,25.5978,25.6583,25.5978,25.6129,662000.0
2014-08-01 10:30:00,33.84,33.85,33.78,33.81,280200.0,25.6205,25.6281,25.5751,25.5978,280200.0
2014-08-01 10:35:00,33.81,33.87,33.79,33.86,281700.0,25.5978,25.6432,25.5826,25.6356,281700.0
2014-08-01 10:40:00,33.86,33.88,33.82,33.83,335100.0,25.6356,25.6508,25.6054,25.6129,335100.0
2014-08-01 10:45:00,33.83,33.85,33.8,33.81,185500.0,25.6129,25.6281,25.5902,25.5978,185500.0
2014-08-01 10:50:00,33.81,33.86,33.81,33.84,163400.0,25.5978,25.6356,25.5978,25.6205,163400.0
2014-08-01 10:55:00,33.85,33.87,33.82,33.84,252400.0,25.6281,25.6432,25.6054,25.6205,252400.0
2014-08-01 11:00:00,33.84,33.87,33.82,33.83,303100.0,25.6205,25.6432,25.6054,25.6129,303100.0
2014-08-01 11:05:00,33.84,33.85,33.79,33.8,394700.0,25.6205,25.6281,25.5826,25.5902,394700.0
2014-08-01 11:10:00,33.8,33.85,33.79,33.84,312800.0,25.5902,25.6281,25.5826,25.6205,312800.0
2014-08-01 11:15:00,33.83,33.84,33.81,33.83,194200.0,25.6129,25.6205,25.5978,25.6129,194200.0
2014-08-01 11:20:00,33.82,33.89,33.82,33.88,146800.0,25.6054,25.6583,25.6054,25.6508,146800.0
2014-08-01 11:25:00,33.88,33.89,33.84,33.86,259100.0,25.6508,25.6583,25.6205,25.6356,259100.0
2014-08-01 11:30:00,33.86,33.87,33.83,33.84,266400.0,25.6356,25.6432,25.6129,25.6205,266400.0
2014-08-01 11:35:00,33.84,33.84,33.78,33.79,344800.0,25.6205,25.6205,25.5751,25.5826,344800.0
2014-08-01 11:40:00,33.79,33.82,33.72,33.72,399800.0,25.5826,25.6054,25.5296,25.5296,399800.0
2014-08-01 11:45:00,33.72,33.75,33.67,33.67,282000.0,25.5296,25.5524,25.4918,25.4918,282000.0
2014-08-01 11:50:00,33.67,33.72,33.66,33.69,417800.0,25.4918,25.5296,25.4842,25.5069,417800.0
2014-08-01 11:55:00,33.69,33.73,33.65,33.69,340100.0,25.5069,25.5372,25.4766,25.5069,340100.0
2014-08-01 12:00:00,33.69,33.77,33.68,33.77,263600.0,25.5069,25.5675,25.4994,25.5675,263600.0
2014-08-01 12:05:00,33.76,33.76,33.7,33.73,182600.0,25.5599,25.5599,25.5145,25.5372,182600.0
2014-08-01 12:10:00,33.73,33.74,33.69,33.72,217000.0,25.5372,25.5448,25.5069,25.5296,217000.0
2014-08-01 12:15:00,33.72,33.8,33.72,33.78,326900.0,25.5296,25.5902,25.5296,25.5751,326900.0
2014-08-01 12:20:00,33.78,33.78,33.73,33.75,225700.0,25.5751,25.5751,25.5372,25.5524,225700.0
2014-08-01 12:25:00,33.74,33.75,33.65,33.66,596700.0,25.5448,25.5524,25.4766,25.4842,596700.0
2014-08-01 12:30:00,33.67,33.7,33.65,33.68,294100.0,25.4918,25.5145,25.4766,25.4994,294100.0
2014-08-01 12:35:00,33.68,33.7,33.65,33.66,366800.0,25.4994,25.5145,25.4766,25.4842,366800.0
2014-08-01 12:40:00,33.66,33.72,33.65,33.71,276100.0,25.4842,25.5296,25.4766,25.5221,276100.0
2014-08-01 12:45:00,33.71,33.71,33.62,33.62,336200.0,25.5221,25.5221,25.4539,25.4539,336200.0
2014-08-01 12:50:00,33.63,33.69,33.61,33.68,262600.0,25.4615,25.5069,25.4464,25.4994,262600.0
2014-08-01 12:55:00,33.68,33.75,33.67,33.7,259400.0,25.4994,25.5524,25.4918,25.5145,259400.0
2014-08-01 13:00:00,33.7,33.73,33.67,33.7,207600.0,25.5145,25.5372,25.4918,25.5145,207600.0
2014-08-01 13:05:00,33.7,33.72,33.66,33.72,208900.0,25.5145,25.5296,25.4842,25.5296,208900.0
2014-08-01 13:10:00,33.72,33.73,33.7,33.71,167000.0,25.5296,25.5372,25.5145,25.5221,167000.0
2014-08-01 13:15:00,33.7,33.71,33.66,33.69,221200.0,25.5145,25.5221,25.4842,25.5069,221200.0
2014-08-01 13:20:00,33.7,33.72,33.65,33.66,401900.0,25.5145,25.5296,25.4766,25.4842,401900.0
2014-08-01 13:25:00,33.66,33.74,33.65,33.73,438500.0,25.4842,25.5448,25.4766,25.5372,438500.0
2014-08-01 13:30:00,33.74,33.76,33.69,33.7,333800.0,25.5448,25.5599,25.5069,25.5145,333800.0
2014-08-01 13:35:00,33.7,33.76,33.69,33.75,301700.0,25.5145,25.5599,25.5069,25.5524,301700.0
2014-08-01 13:40:00,33.74,33.76,33.69,33.75,322600.0,25.5448,25.5599,25.5069,25.5524,322600.0
2014-08-01 13:45:00,33.74,33.8,33.72,33.79,168300.0,25.5448,25.5902,25.5296,25.5826,168300.0
2014-08-01 13:50:00,33.79,33.79,33.69,33.72,385300.0,25.5826,25.5826,25.5069,25.5296,385300.0
2014-08-01 13:55:00,33.72,33.75,33.68,33.73,276900.0,25.5296,25.5524,25.4994,25.5372,276900.0
2014-08-01 14:00:00,33.73,33.78,33.7,33.71,278700.0,25.5372,25.5751,25.5145,25.5221,278700.0
2014-08-01 14:05:00,33.72,33.75,33.69,33.75,292400.0,25.5296,25.5524,25.5069,25.5524,292400.0
2014-08-01 14:10:00,33.73,33.78,33.72,33.77,341700.0,25.5372,25.5751,25.5296,25.5675,341700.0
2014-08-01 14:15:00,33.76,33.81,33.75,33.78,269000.0,25.5599,25.5978,25.5524,25.5751,269000.0
2014-08-01 14:20:00,33.79,33.79,33.72,33.72,246100.0,25.5826,25.5826,25.5296,25.5296,246100.0
2014-08-01 14:25:00,33.73,33.75,33.7,33.73,140500.0,25.5372,25.5524,25.5145,25.5372,140500.0
2014-08-01 14:30:00,33.74,33.79,33.73,33.77,194300.0,25.5448,25.5826,25.5372,25.5675,194300.0
2014-08-01 14:35:00,33.76,33.79,33.75,33.78,137000.0,25.5599,25.5826,25.5524,25.5751,137000.0
2014-08-01 14:40:00,33.78,33.8,33.77,33.8,160800.0,25.5751,25.5902,25.5675,25.5902,160800.0
2014-08-01 14:45:00,33.8,33.8,33.75,33.76,349900.0,25.5902,25.5902,25.5524,25.5599,349900.0
2014-08-01 14:50:00,33.76,33.78,33.73,33.73,224900.0,25.5599,25.5751,25.5372,25.5372,224900.0
2014-08-01 14:55:00,33.74,33.77,33.72,33.76,138600.0,25.5448,25.5675,25.5296,25.5599,138600.0
2014-08-01 15:00:00,33.76,33.77,33.73,33.75,184800.0,25.5599,25.5675,25.5372,25.5524,184800.0
2014-08-01 15:05:00,33.76,33.79,33.75,33.77,260200.0,25.5599,25.5826,25.5524,25.5675,260200.0
2014-08-01 15:10:00,33.78,33.79,33.75,33.76,183300.0,25.5751,25.5826,25.5524,25.5599,183300.0
2014-08-01 15:15:00,33.76,33.81,33.75,33.79,321400.0,25.5599,25.5978,25.5524,25.5826,321400.0
2014-08-01 15:20:00,33.79,33.83,33.79,33.82,273400.0,25.5826,25.6129,25.5826,25.6054,273400.0
2014-08-01 15:25:00,33.82,33.82,33.79,33.8,223800.0,25.6054,25.6054,25.5826,25.5902,223800.0
2014-08-01 15:30:00,33.8,33.81,33.77,33.79,188200.0,25.5902,25.5978,25.5675,25.5826,188200.0
2014-08-01 15:35:00,33.79,33.81,33.78,33.8,256500.0,25.5826,25.5978,25.5751,25.5902,256500.0
2014-08-01 15:40:00,33.8,33.81,33.77,33.77,206200.0,25.5902,25.5978,25.5675,25.5675,206200.0
2014-08-01 15:45:00,33.77,33.78,33.74,33.76,457400.0,25.5675,25.5751,25.5448,25.5599,457400.0
2014-08-01 15:50:00,33.76,33.76,33.69,33.75,745600.0,25.5599,25.5599,25.5069,25.5524,745600.0
2014-08-01 15:55:00,33.75,33.76,33.73,33.74,881200.0,25.5524,25.5599,25.5372,25.5448,881200.0
2014-08-04 09:30:00,33.79,33.81,33.69,33.75,778800.0,25.5826,25.5978,25.5069,25.5524,778800.0
2014-08-04 09:35:00,33.76,33.81,33.73,33.73,490500.0,25.5599,25.5978,25.5372,25.5372,490500.0
2014-08-04 09:40:00,33.75,33.75,33.71,33.72,288700.0,25.5524,25.5524,25.5221,25.5296,288700.0
2014-08-04 09:45:00,33.72,33.74,33.66,33.73,426600.0,25.5296,25.5448,25.4842,25.5372,426600.0
2014-08-04 09:50:00,33.72,33.78,33.71,33.75,429600.0,25.5296,25.5751,25.5221,25.5524,429600.0
2014-08-04 09:55:00,33.76,33.77,33.71,33.75,176600.0,25.5599,25.5675,25.5221,25.5524,176600.0
2014-08-04 10:00:00,33.76,33.79,33.73,33.79,272100.0,25.5599,25.5826,25.5372,25.5826,272100.0
2014-08-04 10:05:00,33.79,33.8,33.75,33.76,379900.0,25.5826,25.5902,25.5524,25.5599,379900.0
2014-08-04 10:10:00,33.77,33.79,33.74,33.77,247500.0,25.5675,25.5826,25.5448,25.5675,247500.0
2014-08-04 10:15:00,33.76,33.78,33.72,33.73,195600.0,25.5599,25.5751,25.5296,25.5372,195600.0
2014-08-04 10:20:00,33.74,33.79,33.72,33.77,249900.0,25.5448,25.5826,25.5296,25.5675,249900.0
2014-08-04 10:25:00,33.78,33.8,33.75,33.75,199600.0,25.5751,25.5902,25.5524,25.5524,199600.0
2014-08-04 10:30:00,33.75,33.79,33.72,33.72,316900.0,25.5524,25.5826,25.5296,25.5296,316900.0
2014-08-04 10:35:00,33.72,33.75,33.7,33.7,461900.0,25.5296,25.5524,25.5145,25.5145,461900.0
2014-08-04 10:40:00,33.7,33.71,33.68,33.69,348700.0,25.5145,25.5221,25.4994,25.5069,348700.0
2014-08-04 10:45:00,33.68,33.7,33.62,33.66,356000.0,25.4994,25.5145,25.4539,25.4842,356000.0
2014-08-04 10:50:00,33.66,33.69,33.64,33.65,303400.0,25.4842,25.5069,25.4691,25.4766,303400.0
2014-08-04 10:55:00,33.65,33.66,33.55,33.61,553000.0,25.4766,25.4842,25.4009,25.4464,553000.0
2014-08-04 11:00:00,33.61,33.64,33.6,33.63,252300.0,25.4464,25.4691,25.4388,25.4615,252300.0
2014-08-04 11:05:00,33.63,33.74,33.62,33.73,319200.0,25.4615,25.5448,25.4539,25.5372,319200.0
2014-08-04 11:10:00,33.73,33.78,33.7,33.76,248200.0,25.5372,25.5751,25.5145,25.5599,248200.0
2014-08-04 11:15:00,33.77,33.79,33.74,33.78,195200.0,25.5675,25.5826,25.5448,25.5751,195200.0
2014-08-04 11:20:00,33.77,33.8,33.76,33.78,183300.0,25.5675,25.5902,25.5599,25.5751,183300.0
2014-08-04 11:25:00,33.78,33.82,33.78,33.81,227400.0,25.5751,25.6054,25.5751,25.5978,227400.0
2014-08-04 11:30:00,33.81,33.82,33.77,33.81,217100.0,25.5978,25.6054,25.5675,25.5978,217100.0
2014-08-04 11:35:00,33.81,33.82,33.8,33.8,130700.0,25.5978,25.6054,25.5902,25.5902,130700.0
2014-08-04 11:40:00,33.82,33.82,33.77,33.78,199700.0,25.6054,25.6054,25.5675,25.5751,199700.0
2014-08-04 11:45:00,33.78,33.82,33.77,33.8,178600.0,25.5751,25.6054,25.5675,25.5902,178600.0
2014-08-04 11:50:00,33.8,33.81,33.78,33.8,273000.0,25.5902,25.5978,25.5751,25.5902,273000.0
2014-08-04 11:55:00,33.8,33.81,33.79,33.8,151300.0,25.5902,25.5978,25.5826,25.5902,151300.0
2014-08-04 12:00:00,33.8,33.81,33.78,33.79,117200.0,25.5902,25.5978,25.5751,25.5826,117200.0
2014-08-04 12:05:00,33.79,33.81,33.78,33.81,171000.0,25.5826,25.5978,25.5751,25.5978,171000.0
2014-08-04 12:10:00,33.82,33.87,33.81,33.85,227700.0,25.6054,25.6432,25.5978,25.6281,227700.0
2014-08-04 12:15:00,33.86,33.86,33.83,33.85,111800.0,25.6356,25.6356,25.6129,25.6281,111800.0
2014-08-04 12:20:00,33.84,33.85,33.79,33.84,301700.0,25.6205,25.6281,25.5826,25.6205,301700.0
2014-08-04 12:25:00,33.84,33.85,33.81,33.81,209700.0,25.6205,25.6281,25.5978,25.5978,209700.0
2014-08-04 12:30:00,33.81,33.82,33.77,33.78,324500.0,25.5978,25.6054,25.5675,25.5751,324500.0
2014-08-04 12:35:00,33.77,33.79,33.75,33.77,166900.0,25.5675,25.5826,25.5524,25.5675,166900.0
2014-08-04 12:40:00,33.77,33.8,33.77,33.77,85300.0,25.5675,25.5902,25.5675,25.5675,85300.0
2014-08-04 12:45:00,33.77,33.79,33.77,33.77,94600.0,25.5675,25.5826,25.5675,25.5675,94600.0
2014-08-04 12:50:00,33.77,33.79,33.75,33.76,237300.0,25.5675,25.5826,25.5524,25.5599,237300.0
2014-08-04 12:55:00,33.77,33.79,33.76,33.77,120200.0,25.5675,25.5826,25.5599,25.5675,120200.0
2014-08-04 13:00:00,33.77,33.81,33.77,33.8,138700.0,25.5675,25.5978,25.5675,25.5902,138700.0
2014-08-04 13:05:00,33.81,33.81,33.79,33.8,176500.0,25.5978,25.5978,25.5826,25.5902,176500.0
2014-08-04 13:10:00,33.8,33.8,33.76,33.77,188800.0,25.5902,25.5902,25.5599,25.5675,188800.0
2014-08-04 13:15:00,33.76,33.79,33.76,33.79,224900.0,25.5599,25.5826,25.5599,25.5826,224900.0
2014-08-04 13:20:00,33.79,33.8,33.78,33.79,82000.0,25.5826,25.5902,25.5751,25.5826,82000.0
2014-08-04 13:25:00,33.79,33.81,33.79,33.79,119700.0,25.5826,25.5978,25.5826,25.5826,119700.0
2014-08-04 13:30:00,33.79,33.81,33.78,33.79,142800.0,25.5826,25.5978,25.5751,25.5826,142800.0
2014-08-04 13:35:00,33.79,33.81,33.79,33.79,93600.0,25.5826,25.5978,25.5826,25.5826,93600.0
2014-08-04 13:40:00,33.79,33.83,33.79,33.82,233000.0,25.5826,25.6129,25.5826,25.6054,233000.0
2014-08-04 13:45:00,33.82,33.85,33.8,33.83,168400.0,25.6054,25.6281,25.5902,25.6129,168400.0
2014-08-04 13:50:00,33.84,33.84,33.79,33.79,167600.0,25.6205,25.6205,25.5826,25.5826,167600.0
2014-08-04 13:55:00,33.79,33.8,33.78,33.8,110000.0,25.5826,25.5902,25.5751,25.5902,110000.0
2014-08-04 14:00:00,33.79,33.81,33.78,33.8,155400.0,25.5826,25.5978,25.5751,25.5902,155400.0
2014-08-04 14:05:00,33.8,33.81,33.78,33.8,202400.0,25.5902,25.5978,25.5751,25.5902,202400.0
2014-08-04 14:10:00,33.81,33.83,33.8,33.82,108300.0,25.5978,25.6129,25.5902,25.6054,108300.0
2014-08-04 14:15:00,33.81,33.83,33.81,33.83,78400.0,25.5978,25.6129,25.5978,25.6129,78400.0
2014-08-04 14:20:00,33.82,33.85,33.81,33.85,243100.0,25.6054,25.6281,25.5978,25.6281,243100.0
2014-08-04 14:25:00,33.85,33.86,33.84,33.84,70500.0,25.6281,25.6356,25.6205,25.6205,70500.0
2014-08-04 14:30:00,33.84,33.87,33.84,33.86,96500.0,25.6205,25.6432,25.6205,25.6356,96500.0
2014-08-04 14:35:00,33.86,33.89,33.85,33.85,155800.0,25.6356,25.6583,25.6281,25.6281,155800.0
2014-08-04 14:40:00,33.85,33.87,33.85,33.86,167300.0,25.6281,25.6432,25.6281,25.6356,167300.0
2014-08-04 14:45:00,33.86,33.94,33.86,33.93,299200.0,25.6356,25.6962,25.6356,25.6886,299200.0
2014-08-04 14:50:00,33.94,33.95,33.92,33.94,209600.0,25.6962,25.7038,25.6811,25.6962,209600.0
2014-08-04 14:55:00,33.94,33.97,33.94,33.95,286900.0,25.6962,25.7189,25.6962,25.7038,286900.0
2014-08-04 15:00:00,33.96,33.98,33.95,33.98,151200.0,25.7113,25.7265,25.7038,25.7265,151200.0
2014-08-04 15:05:00,33.98,33.98,33.97,33.98,105200.0,25.7265,25.7265,25.7189,25.7265,105200.0
2014-08-04 15:10:00,33.98,34.0,33.97,34.0,189400.0,25.7265,25.7416,25.7189,25.7416,189400.0
2014-08-04 15:15:00,34.0,34.06,33.99,34.05,619500.0,25.7416,25.7871,25.7341,25.7795,619500.0
2014-08-04 15:20:00,34.05,34.05,34.0,34.0,179500.0,25.7795,25.7795,25.7416,25.7416,179500.0
2014-08-04 15:25:00,34.0,34.04,34.0,34.03,332100.0,25.7416,25.7719,25.7416,25.7643,332100.0
2014-08-04 15:30:00,34.03,34.05,34.02,34.04,261500.0,25.7643,25.7795,25.7568,25.7719,261500.0
2014-08-04 15:35:00,34.04,34.08,34.04,34.08,339900.0,25.7719,25.8022,25.7719,25.8022,339900.0
2014-08-04 15:40:00,34.07,34.09,34.06,34.06,399800.0,25.7946,25.8098,25.7871,25.7871,399800.0
2014-08-04 15:45:00,34.07,34.07,34.01,34.02,395100.0,25.7946,25.7946,25.7492,25.7568,395100.0
2014-08-04 15:50:00,34.02,34.07,34.02,34.05,983900.0,25.7568,25.7946,25.7568,25.7795,983900.0
2014-08-04 15:55:00,34.05,34.06,34.02,34.04,1786600.0,25.7795,25.7871,25.7568,25.7719,1786600.0
2014-08-05 09:30:00,33.73,33.78,33.59,33.63,795400.0,25.7123,25.7504,25.6056,25.6361,795400.0
2014-08-05 09:35:00,33.63,33.74,33.62,33.65,884000.0,25.6361,25.7199,25.6284,25.6513,884000.0
2014-08-05 09:40:00,33.65,33.7,33.6,33.62,633200.0,25.6513,25.6894,25.6132,25.6284,633200.0
2014-08-05 09:45:00,33.63,33.66,33.43,33.47,1069600.0,25.6361,25.6589,25.4836,25.5141,1069600.0
2014-08-05 09:50:00,33.47,33.47,33.36,33.37,701400.0,25.5141,25.5141,25.4302,25.4379,701400.0
2014-08-05 09:55:00,33.37,33.41,33.34,33.39,530500.0,25.4379,25.4683,25.415,25.4531,530500.0
2014-08-05 10:00:00,33.39,33.42,33.26,33.3,978900.0,25.4531,25.476,25.354,25.3845,978900.0
2014-08-05 10:05:00,33.3,33.4,33.29,33.39,476400.0,25.3845,25.4607,25.3769,25.4531,476400.0
2014-08-05 10:10:00,33.39,33.4,33.33,33.33,365200.0,25.4531,25.4607,25.4074,25.4074,365200.0
2014-08-05 10:15:00,33.33,33.36,33.29,33.3,677700.0,25.4074,25.4302,25.3769,25.3845,677700.0
2014-08-05 10:20:00,33.31,33.38,33.3,33.36,507100.0,25.3921,25.4455,25.3845,25.4302,507100.0
2014-08-05 10:25:00,33.36,33.38,33.31,33.38,556800.0,25.4302,25.4455,25.3921,25.4455,556800.0
2014-08-05 10:30:00,33.37,33.44,33.35,33.39,701900.0,25.4379,25.4912,25.4226,25.4531,701900.0
2014-08-05 10:35:00,33.39,33.42,33.34,33.34,426800.0,25.4531,25.476,25.415,25.415,426800.0
2014-08-05 10:40:00,33.34,33.36,33.25,33.27,783600.0,25.415,25.4302,25.3464,25.3616,783600.0
2014-08-05 10:45:00,33.27,33.28,33.25,33.27,690200.0,25.3616,25.3692,25.3464,25.3616,690200.0
2014-08-05 10:50:00,33.28,33.29,33.25,33.25,462600.0,25.3692,25.3769,25.3464,25.3464,462600.0
2014-08-05 10:55:00,33.25,33.32,33.24,33.3,1468300.0,25.3464,25.3997,25.3388,25.3845,1468300.0
2014-08-05 11:00:00,33.3,33.32,33.24,33.26,339600.0,25.3845,25.3997,25.3388,25.354,339600.0
2014-08-05 11:05:00,33.26,33.33,33.23,33.26,399500.0,25.354,25.4074,25.3311,25.354,399500.0
2014-08-05 11:10:00,33.25,33.33,33.24,33.32,423600.0,25.3464,25.4074,25.3388,25.3997,423600.0
2014-08-05 11:15:00,33.32,33.33,33.28,33.28,313300.0,25.3997,25.4074,25.3692,25.3692,313300.0
2014-08-05 11:20:00,33.29,33.32,33.26,33.28,497200.0,25.3769,25.3997,25.354,25.3692,497200.0
2014-08-05 11:25:00,33.28,33.3,33.23,33.26,479200.0,25.3692,25.3845,25.3311,25.354,479200.0
2014-08-05 11:30:00,33.26,33.27,33.2,33.22,391500.0,25.354,25.3616,25.3083,25.3235,391500.0
2014-08-05 11:35:00,33.22,33.23,33.18,33.2,404900.0,25.3235,25.3311,25.293,25.3083,404900.0
2014-08-05 11:40:00,33.19,33.2,33.07,33.08,647800.0,25.3006,25.3083,25.2092,25.2168,647800.0
2014-08-05 11:45:00,33.08,33.1,32.97,33.02,1149700.0,25.2168,25.232,25.1329,25.1711,1149700.0
2014-08-05 11:50:00,33.02,33.04,32.98,32.98,407800.0,25.1711,25.1863,25.1406,25.1406,407800.0
2014-08-05 11:55:00,32.99,33.01,32.8,32.93,1210500.0,25.1482,25.1634,25.0033,25.1024,1210500.0
2014-08-05 12:00:00,32.93,33.02,32.93,32.95,510900.0,25.1024,25.1711,25.1024,25.1177,510900.0
2014-08-05 12:05:00,32.95,32.96,32.88,32.95,375700.0,25.1177,25.1253,25.0643,25.1177,375700.0
2014-08-05 12:10:00,32.94,33.01,32.94,32.98,320500.0,25.1101,25.1634,25.1101,25.1406,320500.0
2014-08-05 12:15:00,32.98,32.99,32.94,32.97,309100.0,25.1406,25.1482,25.1101,25.1329,309100.0
2014-08-05 12:20:00,32.98,33.02,32.91,32.92,315200.0,25.1406,25.1711,25.0872,25.0948,315200.0
2014-08-05 12:25:00,32.92,32.97,32.91,32.96,269100.0,25.0948,25.1329,25.0872,25.1253,269100.0
2014-08-05 12:30:00,32.95,32.96,32.89,32.93,512100.0,25.1177,25.1253,25.072,25.1024,512100.0
2014-08-05 12:35:00,32.92,32.94,32.83,32.86,553500.0,25.0948,25.1101,25.0262,25.0491,553500.0
2014-08-05 12:40:00,32.86,32.95,32.85,32.95,325600.0,25.0491,25.1177,25.0415,25.1177,325600.0
2014-08-05 12:45:00,32.95,32.98,32.92,32.94,216100.0,25.1177,25.1406,25.0948,25.1101,216100.0
2014-08-05 12:50:00,32.94,32.98,32.93,32.95,284100.0,25.1101,25.1406,25.1024,25.1177,284100.0
2014-08-05 12:55:00,32.95,33.02,32.95,33.01,356000.0,25.1177,25.1711,25.1177,25.1634,356000.0
2014-08-05 13:00:00,33.01,33.02,32.9,32.93,435100.0,25.1634,25.1711,25.0796,25.1024,435100.0
2014-08-05 13:05:00,32.94,32.99,32.94,32.96,698500.0,25.1101,25.1482,25.1101,25.1253,698500.0
2014-08-05 13:10:00,32.96,33.0,32.95,32.99,293200.0,25.1253,25.1558,25.1177,25.1482,293200.0
2014-08-05 13:15:00,33.0,33.01,32.98,32.99,382900.0,25.1558,25.1634,25.1406,25.1482,382900.0
2014-08-05 13:20:00,33.0,33.06,33.0,33.06,534700.0,25.1558,25.2015,25.1558,25.2015,534700.0
2014-08-05 13:25:00,33.06,33.12,33.06,33.09,532800.0,25.2015,25.2473,25.2015,25.2244,532800.0
2014-08-05 13:30:00,33.09,33.1,33.04,33.04,267000.0,25.2244,25.232,25.1863,25.1863,267000.0
2014-08-05 13:35:00,33.04,33.05,32.86,32.86,547700.0,25.1863,25.1939,25.0491,25.0491,547700.0
2014-08-05 13:40:00,32.86,32.93,32.84,32.89,985300.0,25.0491,25.1024,25.0338,25.072,985300.0
2014-08-05 13:45:00,32.9,32.95,32.88,32.92,364400.0,25.0796,25.1177,25.0643,25.0948,364400.0
2014-08-05 13:50:00,32.91,32.93,32.87,32.92,346800.0,25.0872,25.1024,25.0567,25.0948,346800.0
2014-08-05 13:55:00,32.92,32.96,32.9,32.9,221900.0,25.0948,25.1253,25.0796,25.0796,221900.0
2014-08-05 14:00:00,32.91,32.91,32.85,32.89,429600.0,25.0872,25.0872,25.0415,25.072,429600.0
2014-08-05 14:05:00,32.89,32.89,32.82,32.82,618300.0,25.072,25.072,25.0186,25.0186,618300.0
2014-08-05 14:10:00,32.83,32.87,32.81,32.85,551600.0,25.0262,25.0567,25.011,25.0415,551600.0
2014-08-05 14:15:00,32.84,32.86,32.71,32.74,1257200.0,25.0338,25.0491,24.9347,24.9576,1257200.0
2014-08-05 14:20:00,32.75,32.82,32.74,32.77,430000.0,24.9652,25.0186,24.9576,24.9805,430000.0
2014-08-05 14:25:00,32.77,32.8,32.76,32.77,499300.0,24.9805,25.0033,24.9729,24.9805,499300.0
2014-08-05 14:30:00,32.78,32.88,32.77,32.85,1181700.0,24.9881,25.0643,24.9805,25.0415,1181700.0
2014-08-05 14:35:00,32.84,32.88,32.81,32.82,333000.0,25.0338,25.0643,25.011,25.0186,333000.0
2014-08-05 14:40:00,32.82,32.83,32.75,32.77,374900.0,25.0186,25.0262,24.9652,24.9805,374900.0
2014-08-05 14:45:00,32.78,32.81,32.75,32.76,353900.0,24.9881,25.011,24.9652,24.9729,353900.0
2014-08-05 14:50:00,32.76,32.77,32.72,32.74,323000.0,24.9729,24.9805,24.9424,24.9576,323000.0
2014-08-05 14:55:00,32.75,32.78,32.7,32.7,429500.0,24.9652,24.9881,24.9271,24.9271,429500.0
2014-08-05 15:00:00,32.7,32.71,32.66,32.69,647000.0,24.9271,24.9347,24.8966,24.9195,647000.0
2014-08-05 15:05:00,32.68,32.7,32.62,32.63,583000.0,24.9119,24.9271,24.8661,24.8738,583000.0
2014-08-05 15:10:00,32.63,32.66,32.59,32.66,1102300.0,24.8738,24.8966,24.8433,24.8966,1102300.0
2014-08-05 15:15:00,32.65,32.72,32.64,32.68,539100.0,24.889,24.9424,24.8814,24.9119,539100.0
2014-08-05 15:20:00,32.69,32.72,32.65,32.72,629800.0,24.9195,24.9424,24.889,24.9424,629800.0
2014-08-05 15:25:00,32.71,32.77,32.7,32.7,649700.0,24.9347,24.9805,24.9271,24.9271,649700.0
2014-08-05 15:30:00,32.71,32.75,32.7,32.74,402400.0,24.9347,24.9652,24.9271,24.9576,402400.0
2014-08-05 15:35:00,32.74,32.81,32.74,32.75,546600.0,24.9576,25.011,24.9576,24.9652,546600.0
2014-08-05 15:40:00,32.76,32.79,32.72,32.79,645700.0,24.9729,24.9957,24.9424,24.9957,645700.0
2014-08-05 15:45:00,32.78,32.79,32.75,32.77,670200.0,24.9881,24.9957,24.9652,24.9805,670200.0
2014-08-05 15:50:00,32.78,32.8,32.76,32.79,817200.0,24.9881,25.0033,24.9729,24.9957,817200.0
2014-08-05 15:55:00,32.79,32.83,32.78,32.82,1480600.0,24.9957,25.0262,24.9881,25.0186,1480600.0
2014-08-06 09:30:00,32.6,32.79,32.39,32.75,1556900.0,24.8509,24.9957,24.6908,24.9652,1556900.0
2014-08-06 09:35:00,32.76,32.81,32.65,32.69,421100.0,24.9729,25.011,24.889,24.9195,421100.0
2014-08-06 09:40:00,32.68,32.82,32.68,32.81,641100.0,24.9119,25.0186,24.9119,25.011,641100.0
2014-08-06 09:45:00,32.82,32.89,32.81,32.85,635400.0,25.0186,25.072,25.011,25.0415,635400.0
2014-08-06 09:50:00,32.85,32.88,32.81,32.84,294400.0,25.0415,25.0643,25.011,25.0338,294400.0
2014-08-06 09:55:00,32.84,32.87,32.79,32.84,363300.0,25.0338,25.0567,24.9957,25.0338,363300.0
2014-08-06 10:00:00,32.84,32.99,32.84,32.98,482200.0,25.0338,25.1482,25.0338,25.1406,482200.0
2014-08-06 10:05:00,32.98,33.09,32.97,33.08,877100.0,25.1406,25.2244,25.1329,25.2168,877100.0
2014-08-06 10:10:00,33.07,33.09,32.94,33.0,556400.0,25.2092,25.2244,25.1101,25.1558,556400.0
2014-08-06 10:15:00,33.0,33.08,32.95,32.97,513800.0,25.1558,25.2168,25.1177,25.1329,513800.0
2014-08-06 10:20:00,32.98,33.03,32.97,33.02,369500.0,25.1406,25.1787,25.1329,25.1711,369500.0
2014-08-06 10:25:00,33.01,33.04,32.97,33.04,600300.0,25.1634,25.1863,25.1329,25.1863,600300.0
2014-08-06 10:30:00,33.04,33.06,32.97,33.0,320300.0,25.1863,25.2015,25.1329,25.1558,320300.0
2014-08-06 10:35:00,33.01,33.03,32.92,32.93,457200.0,25.1634,25.1787,25.0948,25.1024,457200.0
2014-08-06 10:40:00,32.93,32.98,32.92,32.97,361300.0,25.1024,25.1406,25.0948,25.1329,361300.0
2014-08-06 10:45:00,32.98,32.99,32.92,32.97,377300.0,25.1406,25.1482,25.0948,25.1329,377300.0
2014-08-06 10:50:00,32.98,33.03,32.95,33.02,399800.0,25.1406,25.1787,25.1177,25.1711,399800.0
2014-08-06 10:55:00,33.02,33.11,33.02,33.09,366700.0,25.1711,25.2397,25.1711,25.2244,366700.0
2014-08-06 11:00:00,33.08,33.11,33.04,33.1,367900.0,25.2168,25.2397,25.1863,25.232,367900.0
2014-08-06 11:05:00,33.1,33.14,33.09,33.11,398700.0,25.232,25.2625,25.2244,25.2397,398700.0
2014-08-06 11:10:00,33.1,33.12,33.07,33.08,187000.0,25.232,25.2473,25.2092,25.2168,187000.0
2014-08-06 11:15:00,33.08,33.08,32.99,33.05,299700.0,25.2168,25.2168,25.1482,25.1939,299700.0
2014-08-06 11:20:00,33.05,33.07,33.03,33.06,162400.0,25.1939,25.2092,25.1787,25.2015,162400.0
2014-08-06 11:25:00,33.06,33.07,33.0,33.03,220200.0,25.2015,25.2092,25.1558,25.1787,220200.0
2014-08-06 11:30:00,33.02,33.1,33.02,33.09,277000.0,25.1711,25.232,25.1711,25.2244,277000.0
2014-08-06 11:35:00,33.09,33.1,33.05,33.05,181900.0,25.2244,25.232,25.1939,25.1939,181900.0
2014-08-06 11:40:00,33.05,33.12,33.05,33.11,232700.0,25.1939,25.2473,25.1939,25.2397,232700.0
2014-08-06 11:45:00,33.11,33.17,33.1,33.13,411400.0,25.2397,25.2854,25.232,25.2549,411400.0
2014-08-06 11:50:00,33.13,33.17,33.12,33.14,130000.0,25.2549,25.2854,25.2473,25.2625,130000.0
2014-08-06 11:55:00,33.14,33.18,33.14,33.15,186700.0,25.2625,25.293,25.2625,25.2702,186700.0
2014-08-06 12:00:00,33.15,33.18,33.14,33.18,236800.0,25.2702,25.293,25.2625,25.293,236800.0
2014-08-06 12:05:00,33.18,33.19,33.15,33.16,197500.0,25.293,25.3006,25.2702,25.2778,197500.0
2014-08-06 12:10:00,33.15,33.15,33.12,33.12,152200.0,25.2702,25.2702,25.2473,25.2473,152200.0
2014-08-06 12:15:00,33.12,33.13,33.03,33.05,255300.0,25.2473,25.2549,25.1787,25.1939,255300.0
2014-08-06 12:20:00,33.05,33.11,33.03,33.07,237200.0,25.1939,25.2397,25.1787,25.2092,237200.0
2014-08-06 12:25:00,33.07,33.08,33.02,33.07,213500.0,25.2092,25.2168,25.1711,25.2092,213500.0
2014-08-06 12:30:00,33.06,33.14,33.06,33.14,215100.0,25.2015,25.2625,25.2015,25.2625,215100.0
2014-08-06 12:35:00,33.13,33.14,33.1,33.1,140600.0,25.2549,25.2625,25.232,25.232,140600.0
2014-08-06 12:40:00,33.11,33.14,33.08,33.13,198500.0,25.2397,25.2625,25.2168,25.2549,198500.0
2014-08-06 12:45:00,33.13,33.13,33.05,33.05,194300.0,25.2549,25.2549,25.1939,25.1939,194300.0
2014-08-06 12:50:00,33.05,33.11,33.05,33.08,185800.0,25.1939,25.2397,25.1939,25.2168,185800.0
2014-08-06 12:55:00,33.09,33.09,33.05,33.05,107000.0,25.2244,25.2244,25.1939,25.1939,107000.0
2014-08-06 13:00:00,33.05,33.06,33.0,33.01,222300.0,25.1939,25.2015,25.1558,25.1634,222300.0
2014-08-06 13:05:00,33.01,33.07,33.0,33.03,331300.0,25.1634,25.2092,25.1558,25.1787,331300.0
2014-08-06 13:10:00,33.02,33.08,33.02,33.06,258500.0,25.1711,25.2168,25.1711,25.2015,258500.0
2014-08-06 13:15:00,33.06,33.08,33.05,33.05,182400.0,25.2015,25.2168,25.1939,25.1939,182400.0
2014-08-06 13:20:00,33.05,33.07,33.04,33.05,132900.0,25.1939,25.2092,25.1863,25.1939,132900.0
2014-08-06 13:25:00,33.05,33.08,33.02,33.02,304300.0,25.1939,25.2168,25.1711,25.1711,304300.0
2014-08-06 13:30:00,33.02,33.03,32.97,33.02,370700.0,25.1711,25.1787,25.1329,25.1711,370700.0
2014-08-06 13:35:00,33.02,33.05,33.02,33.02,159600.0,25.1711,25.1939,25.1711,25.1711,159600.0
2014-08-06 13:40:00,33.02,33.05,33.02,33.05,142000.0,25.1711,25.1939,25.1711,25.1939,142000.0
2014-08-06 13:45:00,33.05,33.05,32.99,33.0,193600.0,25.1939,25.1939,25.1482,25.1558,193600.0
2014-08-06 13:50:00,33.0,33.03,32.96,32.96,151300.0,25.1558,25.1787,25.1253,25.1253,151300.0
2014-08-06 13:55:00,32.97,33.0,32.94,32.95,223900.0,25.1329,25.1558,25.1101,25.1177,223900.0
2014-08-06 14:00:00,32.95,33.0,32.92,33.0,275400.0,25.1177,25.1558,25.0948,25.1558,275400.0
2014-08-06 14:05:00,33.0,33.0,32.98,32.98,144400.0,25.1558,25.1558,25.1406,25.1406,144400.0
2014-08-06 14:10:00,32.99,32.99,32.94,32.95,221100.0,25.1482,25.1482,25.1101,25.1177,221100.0
2014-08-06 14:15:00,32.95,32.97,32.92,32.97,190700.0,25.1177,25.1329,25.0948,25.1329,190700.0
2014-08-06 14:20:00,32.97,32.97,32.92,32.93,188400.0,25.1329,25.1329,25.0948,25.1024,188400.0
2014-08-06 14:25:00,32.94,32.97,32.93,32.95,108300.0,25.1101,25.1329,25.1024,25.1177,108300.0
2014-08-06 14:30:00,32.94,32.96,32.89,32.9,262300.0,25.1101,25.1253,25.072,25.0796,262300.0
2014-08-06 14:35:00,32.91,32.94,32.87,32.93,167000.0,25.0872,25.1101,25.0567,25.1024,167000.0
2014-08-06 14:40:00,32.92,32.97,32.9,32.97,150700.0,25.0948,25.1329,25.0796,25.1329,150700.0
2014-08-06 14:45:00,32.96,32.97,32.91,32.91,114000.0,25.1253,25.1329,25.0872,25.0872,114000.0
2014-08-06 14:50:00,32.92,32.96,32.91,32.91,204700.0,25.0948,25.1253,25.0872,25.0872,204700.0
2014-08-06 14:55:00,32.91,32.92,32.88,32.9,197400.0,25.0872,25.0948,25.0643,25.0796,197400.0
2014-08-06 15:00:00,32.89,32.95,32.89,32.94,171300.0,25.072,25.1177,25.072,25.1101,171300.0
2014-08-06 15:05:00,32.95,32.96,32.93,32.93,151600.0,25.1177,25.1253,25.1024,25.1024,151600.0
2014-08-06 15:10:00,32.93,32.94,32.87,32.9,378400.0,25.1024,25.1101,25.0567,25.0796,378400.0
2014-08-06 15:15:00,32.89,32.95,32.89,32.95,430500.0,25.072,25.1177,25.072,25.1177,430500.0
2014-08-06 15:20:00,32.94,32.95,32.9,32.92,212600.0,25.1101,25.1177,25.0796,25.0948,212600.0
2014-08-06 15:25:00,32.93,32.96,32.91,32.91,255000.0,25.1024,25.1253,25.0872,25.0872,255000.0
2014-08-06 15:30:00,32.91,32.92,32.87,32.89,417400.0,25.0872,25.0948,25.0567,25.072,417400.0
2014-08-06 15:35:00,32.89,32.93,32.88,32.9,309900.0,25.072,25.1024,25.0643,25.0796,309900.0
2014-08-06 15:40:00,32.9,32.93,32.89,32.89,471800.0,25.0796,25.1024,25.072,25.072,471800.0
2014-08-06 15:45:00,32.89,32.9,32.85,32.86,483200.0,25.072,25.0796,25.0415,25.0491,483200.0
2014-08-06 15:50:00,32.86,32.91,32.86,32.87,848500.0,25.0491,25.0872,25.0491,25.0567,848500.0
2014-08-06 15:55:00,32.86,32.87,32.83,32.84,1160600.0,25.0491,25.0567,25.0262,25.0338,1160600.0
2014-08-07 09:30:00,32.96,33.15,32.93,33.11,1293400.0,25.1253,25.2702,25.1024,25.2397,1293400.0
2014-08-07 09:35:00,33.1,33.14,33.02,33.09,621000.0,25.232,25.2625,25.1711,25.2244,621000.0
2014-08-07 09:40:00,33.08,33.08,32.97,33.03,327400.0,25.2168,25.2168,25.1329,25.1787,327400.0
2014-08-07 09:45:00,33.02,33.05,32.96,32.97,331600.0,25.1711,25.1939,25.1253,25.1329,331600.0
2014-08-07 09:50:00,32.98,33.02,32.95,33.01,237400.0,25.1406,25.1711,25.1177,25.1634,237400.0
2014-08-07 09:55:00,33.01,33.01,32.93,32.95,442000.0,25.1634,25.1634,25.1024,25.1177,442000.0
2014-08-07 10:00:00,32.95,32.99,32.87,32.87,506500.0,25.1177,25.1482,25.0567,25.0567,506500.0
2014-08-07 10:05:00,32.87,32.94,32.86,32.92,347000.0,25.0567,25.1101,25.0491,25.0948,347000.0
2014-08-07 10:10:00,32.93,32.98,32.88,32.97,321900.0,25.1024,25.1406,25.0643,25.1329,321900.0
2014-08-07 10:15:00,32.97,32.98,32.93,32.95,278900.0,25.1329,25.1406,25.1024,25.1177,278900.0
2014-08-07 10:20:00,32.95,33.05,32.95,33.04,297700.0,25.1177,25.1939,25.1177,25.1863,297700.0
2014-08-07 10:25:00,33.04,33.06,33.01,33.06,282600.0,25.1863,25.2015,25.1634,25.2015,282600.0
2014-08-07 10:30:00,33.06,33.12,33.03,33.1,335800.0,25.2015,25.2473,25.1787,25.232,335800.0
2014-08-07 10:35:00,33.1,33.11,33.04,33.08,282800.0,25.232,25.2397,25.1863,25.2168,282800.0
2014-08-07 10:40:00,33.07,33.11,33.0,33.01,200100.0,25.2092,25.2397,25.1558,25.1634,200100.0
2014-08-07 10:45:00,33.01,33.03,32.98,32.98,444000.0,25.1634,25.1787,25.1406,25.1406,444000.0
2014-08-07 10:50:00,32.99,33.0,32.9,32.93,415400.0,25.1482,25.1558,25.0796,25.1024,415400.0
2014-08-07 10:55:00,32.93,32.96,32.89,32.95,370100.0,25.1024,25.1253,25.072,25.1177,370100.0
2014-08-07 11:00:00,32.95,32.98,32.94,32.97,370100.0,25.1177,25.1406,25.1101,25.1329,370100.0
2014-08-07 11:05:00,32.97,32.97,32.89,32.95,396700.0,25.1329,25.1329,25.072,25.1177,396700.0
2014-08-07 11:10:00,32.95,32.96,32.88,32.89,172200.0,25.1177,25.1253,25.0643,25.072,172200.0
2014-08-07 11:15:00,32.9,32.94,32.88,32.94,142200.0,25.0796,25.1101,25.0643,25.1101,142200.0
2014-08-07 11:20:00,32.94,32.97,32.93,32.96,219000.0,25.1101,25.1329,25.1024,25.1253,219000.0
2014-08-07 11:25:00,32.96,32.97,32.9,32.9,145900.0,25.1253,25.1329,25.0796,25.0796,145900.0
2014-08-07 11:30:00,32.91,32.95,32.88,32.93,253200.0,25.0872,25.1177,25.0643,25.1024,253200.0
2014-08-07 11:35:00,32.92,32.95,32.88,32.88,112000.0,25.0948,25.1177,25.0643,25.0643,112000.0
2014-08-07 11:40:00,32.88,32.89,32.81,32.84,310500.0,25.0643,25.072,25.011,25.0338,310500.0
2014-08-07 11:45:00,32.84,32.85,32.79,32.84,329800.0,25.0338,25.0415,24.9957,25.0338,329800.0
2014-08-07 11:50:00,32.84,32.88,32.78,32.79,174000.0,25.0338,25.0643,24.9881,24.9957,174000.0
2014-08-07 11:55:00,32.8,32.86,32.78,32.86,183900.0,25.0033,25.0491,24.9881,25.0491,183900.0
2014-08-07 12:00:00,32.86,32.86,32.82,32.85,201400.0,25.0491,25.0491,25.0186,25.0415,201400.0
2014-08-07 12:05:00,32.85,32.86,32.82,32.85,133000.0,25.0415,25.0491,25.0186,25.0415,133000.0
2014-08-07 12:10:00,32.85,32.86,32.8,32.83,197400.0,25.0415,25.0491,25.0033,25.0262,197400.0
2014-08-07 12:15:00,32.82,32.83,32.74,32.75,329600.0,25.0186,25.0262,24.9576,24.9652,329600.0
2014-08-07 12:20:00,32.75,32.79,32.72,32.79,148800.0,24.9652,24.9957,24.9424,24.9957,148800.0
2014-08-07 12:25:00,32.78,32.84,32.78,32.81,184500.0,24.9881,25.0338,24.9881,25.011,184500.0
2014-08-07 12:30:00,32.81,32.81,32.75,32.77,166400.0,25.011,25.011,24.9652,24.9805,166400.0
2014-08-07 12:35:00,32.77,32.77,32.71,32.75,234800.0,24.9805,24.9805,24.9347,24.9652,234800.0
2014-08-07 12:40:00,32.75,32.8,32.75,32.8,199800.0,24.9652,25.0033,24.9652,25.0033,199800.0
2014-08-07 12:45:00,32.8,32.83,32.79,32.82,112800.0,25.0033,25.0262,24.9957,25.0186,112800.0
2014-08-07 12:50:00,32.82,32.83,32.79,32.82,97900.0,25.0186,25.0262,24.9957,25.0186,97900.0
2014-08-07 12:55:00,32.82,32.83,32.78,32.79,98300.0,25.0186,25.0262,24.9881,24.9957,98300.0
2014-08-07 13:00:00,32.79,32.81,32.77,32.79,136100.0,24.9957,25.011,24.9805,24.9957,136100.0
2014-08-07 13:05:00,32.79,32.81,32.79,32.81,85900.0,24.9957,25.011,24.9957,25.011,85900.0
2014-08-07 13:10:00,32.81,32.84,32.8,32.8,154100.0,25.011,25.0338,25.0033,25.0033,154100.0
2014-08-07 13:15:00,32.8,32.83,32.8,32.8,159800.0,25.0033,25.0262,25.0033,25.0033,159800.0
2014-08-07 13:20:00,32.8,32.8,32.72,32.75,160400.0,25.0033,25.0033,24.9424,24.9652,160400.0
2014-08-07 13:25:00,32.74,32.8,32.74,32.77,205400.0,24.9576,25.0033,24.9576,24.9805,205400.0
2014-08-07 13:30:00,32.77,32.79,32.74,32.74,201200.0,24.9805,24.9957,24.9576,24.9576,201200.0
2014-08-07 13:35:00,32.73,32.79,32.72,32.79,298400.0,24.95,24.9957,24.9424,24.9957,298400.0
2014-08-07 13:40:00,32.79,32.84,32.78,32.83,133800.0,24.9957,25.0338,24.9881,25.0262,133800.0
2014-08-07 13:45:00,32.83,32.84,32.81,32.84,90000.0,25.0262,25.0338,25.011,25.0338,90000.0
2014-08-07 13:50:00,32.83,32.84,32.8,32.81,94200.0,25.0262,25.0338,25.0033,25.011,94200.0
2014-08-07 13:55:00,32.81,32.84,32.8,32.83,123300.0,25.011,25.0338,25.0033,25.0262,123300.0
2014-08-07 14:00:00,32.83,32.84,32.77,32.8,119000.0,25.0262,25.0338,24.9805,25.0033,119000.0
2014-08-07 14:05:00,32.79,32.84,32.79,32.83,138300.0,24.9957,25.0338,24.9957,25.0262,138300.0
2014-08-07 14:10:00,32.83,32.84,32.81,32.84,292500.0,25.0262,25.0338,25.011,25.0338,292500.0
2014-08-07 14:15:00,32.83,32.84,32.8,32.82,287600.0,25.0262,25.0338,25.0033,25.0186,287600.0
2014-08-07 14:20:00,32.82,32.84,32.78,32.78,341000.0,25.0186,25.0338,24.9881,24.9881,341000.0
2014-08-07 14:25:00,32.78,32.79,32.74,32.74,223200.0,24.9881,24.9957,24.9576,24.9576,223200.0
2014-08-07 14:30:00,32.73,32.75,32.72,32.72,394400.0,24.95,24.9652,24.9424,24.9424,394400.0
2014-08-07 14:35:00,32.73,32.73,32.67,32.68,357600.0,24.95,24.95,24.9042,24.9119,357600.0
2014-08-07 14:40:00,32.68,32.7,32.66,32.66,449500.0,24.9119,24.9271,24.8966,24.8966,449500.0
2014-08-07 14:45:00,32.67,32.72,32.66,32.72,222400.0,24.9042,24.9424,24.8966,24.9424,222400.0
2014-08-07 14:50:00,32.71,32.72,32.69,32.7,480300.0,24.9347,24.9424,24.9195,24.9271,480300.0
2014-08-07 14:55:00,32.69,32.7,32.64,32.66,284100.0,24.9195,24.9271,24.8814,24.8966,284100.0
2014-08-07 15:00:00,32.66,32.71,32.65,32.66,307900.0,24.8966,24.9347,24.889,24.8966,307900.0
2014-08-07 15:05:00,32.66,32.69,32.61,32.64,362200.0,24.8966,24.9195,24.8585,24.8814,362200.0
2014-08-07 15:10:00,32.64,32.67,32.61,32.62,260900.0,24.8814,24.9042,24.8585,24.8661,260900.0
2014-08-07 15:15:00,32.62,32.62,32.57,32.62,278600.0,24.8661,24.8661,24.828,24.8661,278600.0
2014-08-07 15:20:00,32.62,32.62,32.54,32.56,444600.0,24.8661,24.8661,24.8051,24.8204,444600.0
2014-08-07 15:25:00,32.57,32.6,32.56,32.6,260800.0,24.828,24.8509,24.8204,24.8509,260800.0
2014-08-07 15:30:00,32.6,32.6,32.57,32.59,312300.0,24.8509,24.8509,24.828,24.8433,312300.0
2014-08-07 15:35:00,32.59,32.61,32.56,32.61,336800.0,24.8433,24.8585,24.8204,24.8585,336800.0
2014-08-07 15:40:00,32.6,32.63,32.6,32.6,418200.0,24.8509,24.8738,24.8509,24.8509,418200.0
2014-08-07 15:45:00,32.61,32.62,32.59,32.59,324300.0,24.8585,24.8661,24.8433,24.8433,324300.0
2014-08-07 15:50:00,32.6,32.65,32.59,32.65,1050400.0,24.8509,24.889,24.8433,24.889,1050400.0
2014-08-07 15:55:00,32.65,32.68,32.64,32.68,1186700.0,24.889,24.9119,24.8814,24.9119,1186700.0
2014-08-08 09:30:00,32.78,33.0,32.75,32.88,1154200.0,24.9881,25.1558,24.9652,25.0643,1154200.0
2014-08-08 09:35:00,32.87,32.88,32.7,32.77,569300.0,25.0567,25.0643,24.9271,24.9805,569300.0
2014-08-08 09:40:00,32.77,32.8,32.66,32.69,440200.0,24.9805,25.0033,24.8966,24.9195,440200.0
2014-08-08 09:45:00,32.7,32.7,32.6,32.64,447000.0,24.9271,24.9271,24.8509,24.8814,447000.0
2014-08-08 09:50:00,32.64,32.7,32.61,32.65,414300.0,24.8814,24.9271,24.8585,24.889,414300.0
2014-08-08 09:55:00,32.65,32.7,32.6,32.63,338900.0,24.889,24.9271,24.8509,24.8738,338900.0
2014-08-08 10:00:00,32.63,32.72,32.61,32.7,563500.0,24.8738,24.9424,24.8585,24.9271,563500.0
2014-08-08 10:05:00,32.71,32.76,32.62,32.66,556600.0,24.9347,24.9729,24.8661,24.8966,556600.0
2014-08-08 10:10:00,32.66,32.68,32.61,32.63,300500.0,24.8966,24.9119,24.8585,24.8738,300500.0
2014-08-08 10:15:00,32.64,32.76,32.62,32.74,490200.0,24.8814,24.9729,24.8661,24.9576,490200.0
2014-08-08 10:20:00,32.74,32.75,32.64,32.65,352700.0,24.9576,24.9652,24.8814,24.889,352700.0
2014-08-08 10:25:00,32.64,32.65,32.56,32.59,591300.0,24.8814,24.889,24.8204,24.8433,591300.0
2014-08-08 10:30:00,32.58,32.61,32.54,32.6,419400.0,24.8356,24.8585,24.8051,24.8509,419400.0
2014-08-08 10:35:00,32.61,32.72,32.59,32.72,315300.0,24.8585,24.9424,24.8433,24.9424,315300.0
2014-08-08 10:40:00,32.71,32.85,32.71,32.79,537000.0,24.9347,25.0415,24.9347,24.9957,537000.0
2014-08-08 10:45:00,32.78,32.84,32.78,32.79,280200.0,24.9881,25.0338,24.9881,24.9957,280200.0
2014-08-08 10:50:00,32.8,32.84,32.79,32.81,346900.0,25.0033,25.0338,24.9957,25.011,346900.0
2014-08-08 10:55:00,32.81,32.82,32.78,32.78,283800.0,25.011,25.0186,24.9881,24.9881,283800.0
2014-08-08 11:00:00,32.78,32.81,32.76,32.81,255000.0,24.9881,25.011,24.9729,25.011,255000.0
2014-08-08 11:05:00,32.81,32.86,32.8,32.8,282900.0,25.011,25.0491,25.0033,25.0033,282900.0
2014-08-08 11:10:00,32.8,32.86,32.8,32.83,240800.0,25.0033,25.0491,25.0033,25.0262,240800.0
2014-08-08 11:15:00,32.82,32.84,32.79,32.83,203400.0,25.0186,25.0338,24.9957,25.0262,203400.0
2014-08-08 11:20:00,32.84,32.84,32.78,32.8,183700.0,25.0338,25.0338,24.9881,25.0033,183700.0
2014-08-08 11:25:00,32.8,32.84,32.8,32.8,248100.0,25.0033,25.0338,25.0033,25.0033,248100.0
2014-08-08 11:30:00,32.8,32.83,32.79,32.8,218100.0,25.0033,25.0262,24.9957,25.0033,218100.0
2014-08-08 11:35:00,32.8,32.85,32.79,32.84,208800.0,25.0033,25.0415,24.9957,25.0338,208800.0
2014-08-08 11:40:00,32.84,32.9,32.84,32.89,379200.0,25.0338,25.0796,25.0338,25.072,379200.0
2014-08-08 11:45:00,32.89,32.9,32.86,32.86,251200.0,25.072,25.0796,25.0491,25.0491,251200.0
2014-08-08 11:50:00,32.87,32.87,32.82,32.83,213200.0,25.0567,25.0567,25.0186,25.0262,213200.0
2014-08-08 11:55:00,32.83,32.88,32.83,32.87,253300.0,25.0262,25.0643,25.0262,25.0567,253300.0
2014-08-08 12:00:00,32.87,32.9,32.87,32.88,111100.0,25.0567,25.0796,25.0567,25.0643,111100.0
2014-08-08 12:05:00,32.88,32.9,32.84,32.86,144200.0,25.0643,25.0796,25.0338,25.0491,144200.0
2014-08-08 12:10:00,32.85,32.9,32.85,32.89,131100.0,25.0415,25.0796,25.0415,25.072,131100.0
2014-08-08 12:15:00,32.89,32.9,32.87,32.88,115000.0,25.072,25.0796,25.0567,25.0643,115000.0
2014-08-08 12:20:00,32.88,32.9,32.85,32.85,140400.0,25.0643,25.0796,25.0415,25.0415,140400.0
2014-08-08 12:25:00,32.85,32.86,32.81,32.82,147700.0,25.0415,25.0491,25.011,25.0186,147700.0
2014-08-08 12:30:00,32.81,32.82,32.76,32.79,540300.0,25.011,25.0186,24.9729,24.9957,540300.0
2014-08-08 12:35:00,32.79,32.79,32.71,32.74,577800.0,24.9957,24.9957,24.9347,24.9576,577800.0
2014-08-08 12:40:00,32.74,32.76,32.73,32.73,153900.0,24.9576,24.9729,24.95,24.95,153900.0
2014-08-08 12:45:00,32.73,32.73,32.64,32.65,503000.0,24.95,24.95,24.8814,24.889,503000.0
2014-08-08 12:50:00,32.65,32.73,32.64,32.73,186500.0,24.889,24.95,24.8814,24.95,186500.0
2014-08-08 12:55:00,32.72,32.72,32.68,32.69,117300.0,24.9424,24.9424,24.9119,24.9195,117300.0
2014-08-08 13:00:00,32.7,32.7,32.63,32.65,254700.0,24.9271,24.9271,24.8738,24.889,254700.0
2014-08-08 13:05:00,32.65,32.66,32.62,32.63,242600.0,24.889,24.8966,24.8661,24.8738,242600.0
2014-08-08 13:10:00,32.63,32.7,32.62,32.69,229900.0,24.8738,24.9271,24.8661,24.9195,229900.0
2014-08-08 13:15:00,32.69,32.8,32.68,32.8,352200.0,24.9195,25.0033,24.9119,25.0033,352200.0
2014-08-08 13:20:00,32.8,32.83,32.76,32.8,205500.0,25.0033,25.0262,24.9729,25.0033,205500.0
2014-08-08 13:25:00,32.81,32.87,32.8,32.81,189300.0,25.011,25.0567,25.0033,25.011,189300.0
2014-08-08 13:30:00,32.82,32.83,32.76,32.78,320900.0,25.0186,25.0262,24.9729,24.9881,320900.0
2014-08-08 13:35:00,32.78,32.82,32.78,32.8,253000.0,24.9881,25.0186,24.9881,25.0033,253000.0
2014-08-08 13:40:00,32.8,32.84,32.79,32.8,220700.0,25.0033,25.0338,24.9957,25.0033,220700.0
2014-08-08 13:45:00,32.8,32.83,32.77,32.78,214500.0,25.0033,25.0262,24.9805,24.9881,214500.0
2014-08-08 13:50:00,32.79,32.8,32.73,32.74,235000.0,24.9957,25.0033,24.95,24.9576,235000.0
2014-08-08 13:55:00,32.74,32.76,32.72,32.75,311400.0,24.9576,24.9729,24.9424,24.9652,311400.0
2014-08-08 14:00:00,32.75,32.75,32.71,32.73,205100.0,24.9652,24.9652,24.9347,24.95,205100.0
2014-08-08 14:05:00,32.74,32.77,32.73,32.76,248600.0,24.9576,24.9805,24.95,24.9729,248600.0
2014-08-08 14:10:00,32.76,32.8,32.73,32.76,738600.0,24.9729,25.0033,24.95,24.9729,738600.0
2014-08-08 14:15:00,32.76,32.78,32.74,32.77,166500.0,24.9729,24.9881,24.9576,24.9805,166500.0
2014-08-08 14:20:00,32.78,32.78,32.74,32.75,258200.0,24.9881,24.9881,24.9576,24.9652,258200.0
2014-08-08 14:25:00,32.76,32.8,32.74,32.77,407900.0,24.9729,25.0033,24.9576,24.9805,407900.0
2014-08-08 14:30:00,32.78,32.79,32.72,32.73,469400.0,24.9881,24.9957,24.9424,24.95,469400.0
2014-08-08 14:35:00,32.73,32.74,32.7,32.72,282700.0,24.95,24.9576,24.9271,24.9424,282700.0
2014-08-08 14:40:00,32.72,32.72,32.68,32.68,201500.0,24.9424,24.9424,24.9119,24.9119,201500.0
2014-08-08 14:45:00,32.69,32.72,32.67,32.7,213900.0,24.9195,24.9424,24.9042,24.9271,213900.0
2014-08-08 14:50:00,32.71,32.72,32.68,32.7,244100.0,24.9347,24.9424,24.9119,24.9271,244100.0
2014-08-08 14:55:00,32.71,32.73,32.7,32.7,143500.0,24.9347,24.95,24.9271,24.9271,143500.0
2014-08-08 15:00:00,32.7,32.71,32.66,32.66,537800.0,24.9271,24.9347,24.8966,24.8966,537800.0
2014-08-08 15:05:00,32.66,32.69,32.66,32.67,174300.0,24.8966,24.9195,24.8966,24.9042,174300.0
2014-08-08 15:10:00,32.67,32.69,32.64,32.67,249200.0,24.9042,24.9195,24.8814,24.9042,249200.0
2014-08-08 15:15:00,32.68,32.7,32.66,32.69,279900.0,24.9119,24.9271,24.8966,24.9195,279900.0
2014-08-08 15:20:00,32.68,32.71,32.66,32.67,473500.0,24.9119,24.9347,24.8966,24.9042,473500.0
2014-08-08 15:25:00,32.68,32.72,32.68,32.7,424000.0,24.9119,24.9424,24.9119,24.9271,424000.0
2014-08-08 15:30:00,32.7,32.7,32.67,32.68,295500.0,24.9271,24.9271,24.9042,24.9119,295500.0
2014-08-08 15:35:00,32.69,32.69,32.65,32.68,422000.0,24.9195,24.9195,24.889,24.9119,422000.0
2014-08-08 15:40:00,32.68,32.7,32.67,32.68,470500.0,24.9119,24.9271,24.9042,24.9119,470500.0
2014-08-08 15:45:00,32.69,32.7,32.63,32.64,863200.0,24.9195,24.9271,24.8738,24.8814,863200.0
2014-08-08 15:50:00,32.65,32.7,32.64,32.66,1742500.0,24.889,24.9271,24.8814,24.8966,1742500.0
2014-08-08 15:55:00,32.66,32.66,32.58,32.6,2657400.0,24.8966,24.8966,24.8356,24.8509,2657400.0
2014-08-11 09:30:00,32.82,32.94,32.81,32.9,1005600.0,25.0186,25.1101,25.011,25.0796,1005600.0
2014-08-11 09:35:00,32.9,33.05,32.9,33.0,436200.0,25.0796,25.1939,25.0796,25.1558,436200.0
2014-08-11 09:40:00,33.0,33.09,32.96,33.09,512500.0,25.1558,25.2244,25.1253,25.2244,512500.0
2014-08-11 09:45:00,33.08,33.13,33.05,33.08,417700.0,25.2168,25.2549,25.1939,25.2168,417700.0
2014-08-11 09:50:00,33.08,33.18,33.03,33.16,356300.0,25.2168,25.293,25.1787,25.2778,356300.0
2014-08-11 09:55:00,33.16,33.24,33.12,33.19,480300.0,25.2778,25.3388,25.2473,25.3006,480300.0
2014-08-11 10:00:00,33.19,33.22,33.17,33.18,363200.0,25.3006,25.3235,25.2854,25.293,363200.0
2014-08-11 10:05:00,33.18,33.24,33.17,33.2,494000.0,25.293,25.3388,25.2854,25.3083,494000.0
2014-08-11 10:10:00,33.2,33.21,33.15,33.15,373800.0,25.3083,25.3159,25.2702,25.2702,373800.0
2014-08-11 10:15:00,33.15,33.16,33.08,33.08,628300.0,25.2702,25.2778,25.2168,25.2168,628300.0
2014-08-11 10:20:00,33.09,33.11,33.07,33.07,255300.0,25.2244,25.2397,25.2092,25.2092,255300.0
2014-08-11 10:25:00,33.06,33.07,33.03,33.04,392400.0,25.2015,25.2092,25.1787,25.1863,392400.0
2014-08-11 10:30:00,33.03,33.06,33.01,33.03,447400.0,25.1787,25.2015,25.1634,25.1787,447400.0
2014-08-11 10:35:00,33.02,33.07,32.98,33.06,486200.0,25.1711,25.2092,25.1406,25.2015,486200.0
2014-08-11 10:40:00,33.05,33.06,33.01,33.02,295600.0,25.1939,25.2015,25.1634,25.1711,295600.0
2014-08-11 10:45:00,33.02,33.04,33.0,33.01,345000.0,25.1711,25.1863,25.1558,25.1634,345000.0
2014-08-11 10:50:00,33.0,33.06,32.97,33.06,507000.0,25.1558,25.2015,25.1329,25.2015,507000.0
2014-08-11 10:55:00,33.06,33.08,33.05,33.05,333800.0,25.2015,25.2168,25.1939,25.1939,333800.0
2014-08-11 11:00:00,33.05,33.09,33.02,33.09,453700.0,25.1939,25.2244,25.1711,25.2244,453700.0
2014-08-11 11:05:00,33.08,33.1,33.05,33.06,480400.0,25.2168,25.232,25.1939,25.2015,480400.0
2014-08-11 11:10:00,33.07,33.09,33.04,33.05,416400.0,25.2092,25.2244,25.1863,25.1939,416400.0
2014-08-11 11:15:00,33.05,33.1,33.03,33.09,283000.0,25.1939,25.232,25.1787,25.2244,283000.0
2014-08-11 11:20:00,33.09,33.1,33.05,33.1,339700.0,25.2244,25.232,25.1939,25.232,339700.0
2014-08-11 11:25:00,33.1,33.13,33.09,33.13,331800.0,25.232,25.2549,25.2244,25.2549,331800.0
2014-08-11 11:30:00,33.13,33.14,33.09,33.11,381000.0,25.2549,25.2625,25.2244,25.2397,381000.0
2014-08-11 11:35:00,33.1,33.11,33.06,33.09,214100.0,25.232,25.2397,25.2015,25.2244,214100.0
2014-08-11 11:40:00,33.09,33.1,33.08,33.1,212400.0,25.2244,25.232,25.2168,25.232,212400.0
2014-08-11 11:45:00,33.1,33.11,33.08,33.08,259600.0,25.232,25.2397,25.2168,25.2168,259600.0
2014-08-11 11:50:00,33.09,33.12,33.08,33.11,343400.0,25.2244,25.2473,25.2168,25.2397,343400.0
2014-08-11 11:55:00,33.12,33.16,33.11,33.12,277200.0,25.2473,25.2778,25.2397,25.2473,277200.0
2014-08-11 12:00:00,33.13,33.13,33.08,33.09,281800.0,25.2549,25.2549,25.2168,25.2244,281800.0
2014-08-11 12:05:00,33.09,33.15,33.09,33.13,193000.0,25.2244,25.2702,25.2244,25.2549,193000.0
2014-08-11 12:10:00,33.13,33.15,33.11,33.13,166100.0,25.2549,25.2702,25.2397,25.2549,166100.0
2014-08-11 12:15:00,33.13,33.14,33.11,33.12,196700.0,25.2549,25.2625,25.2397,25.2473,196700.0
2014-08-11 12:20:00,33.11,33.13,33.11,33.13,128700.0,25.2397,25.2549,25.2397,25.2549,128700.0
2014-08-11 12:25:00,33.13,33.15,33.12,33.13,176900.0,25.2549,25.2702,25.2473,25.2549,176900.0
2014-08-11 12:30:00,33.13,33.16,33.12,33.13,226800.0,25.2549,25.2778,25.2473,25.2549,226800.0
2014-08-11 12:35:00,33.14,33.16,33.13,33.14,156500.0,25.2625,25.2778,25.2549,25.2625,156500.0
2014-08-11 12:40:00,33.14,33.15,33.12,33.13,238700.0,25.2625,25.2702,25.2473,25.2549,238700.0
2014-08-11 12:45:00,33.13,33.14,33.11,33.11,192100.0,25.2549,25.2625,25.2397,25.2397,192100.0
2014-08-11 12:50:00,33.11,33.12,33.08,33.09,245600.0,25.2397,25.2473,25.2168,25.2244,245600.0
2014-08-11 12:55:00,33.09,33.12,33.06,33.07,266200.0,25.2244,25.2473,25.2015,25.2092,266200.0
2014-08-11 13:00:00,33.06,33.11,33.06,33.09,201700.0,25.2015,25.2397,25.2015,25.2244,201700.0
2014-08-11 13:05:00,33.1,33.12,33.08,33.11,171200.0,25.232,25.2473,25.2168,25.2397,171200.0
2014-08-11 13:10:00,33.11,33.11,33.1,33.1,117300.0,25.2397,25.2397,25.232,25.232,117300.0
2014-08-11 13:15:00,33.1,33.11,33.1,33.11,114800.0,25.232,25.2397,25.232,25.2397,114800.0
2014-08-11 13:20:00,33.11,33.11,33.08,33.08,164500.0,25.2397,25.2397,25.2168,25.2168,164500.0
2014-08-11 13:25:00,33.08,33.09,33.04,33.04,247000.0,25.2168,25.2244,25.1863,25.1863,247000.0
2014-08-11 13:30:00,33.04,33.06,33.03,33.04,209300.0,25.1863,25.2015,25.1787,25.1863,209300.0
2014-08-11 13:35:00,33.03,33.05,33.01,33.04,243500.0,25.1787,25.1939,25.1634,25.1863,243500.0
2014-08-11 13:40:00,33.03,33.04,33.01,33.02,274800.0,25.1787,25.1863,25.1634,25.1711,274800.0
2014-08-11 13:45:00,33.01,33.02,33.0,33.02,306900.0,25.1634,25.1711,25.1558,25.1711,306900.0
2014-08-11 13:50:00,33.02,33.02,32.98,33.0,291800.0,25.1711,25.1711,25.1406,25.1558,291800.0
2014-08-11 13:55:00,33.0,33.01,32.96,33.0,257600.0,25.1558,25.1634,25.1253,25.1558,257600.0
2014-08-11 14:00:00,32.99,33.0,32.96,32.98,247700.0,25.1482,25.1558,25.1253,25.1406,247700.0
2014-08-11 14:05:00,32.98,33.0,32.96,32.98,227500.0,25.1406,25.1558,25.1253,25.1406,227500.0
2014-08-11 14:10:00,32.98,32.99,32.97,32.97,137000.0,25.1406,25.1482,25.1329,25.1329,137000.0
2014-08-11 14:15:00,32.97,33.02,32.97,33.02,285200.0,25.1329,25.1711,25.1329,25.1711,285200.0
2014-08-11 14:20:00,33.01,33.06,33.01,33.06,188100.0,25.1634,25.2015,25.1634,25.2015,188100.0
2014-08-11 14:25:00,33.06,33.07,33.03,33.05,186800.0,25.2015,25.2092,25.1787,25.1939,186800.0
2014-08-11 14:30:00,33.04,33.05,33.01,33.04,255100.0,25.1863,25.1939,25.1634,25.1863,255100.0
2014-08-11 14:35:00,33.04,33.05,33.03,33.03,154700.0,25.1863,25.1939,25.1787,25.1787,154700.0
2014-08-11 14:40:00,33.04,33.04,33.03,33.04,153700.0,25.1863,25.1863,25.1787,25.1863,153700.0
2014-08-11 14:45:00,33.03,33.04,33.01,33.02,231900.0,25.1787,25.1863,25.1634,25.1711,231900.0
2014-08-11 14:50:00,33.02,33.03,33.01,33.02,143600.0,25.1711,25.1787,25.1634,25.1711,143600.0
2014-08-11 14:55:00,33.02,33.02,33.0,33.01,159300.0,25.1711,25.1711,25.1558,25.1634,159300.0
2014-08-11 15:00:00,33.01,33.04,33.0,33.03,171800.0,25.1634,25.1863,25.1558,25.1787,171800.0
2014-08-11 15:05:00,33.04,33.05,33.03,33.03,212300.0,25.1863,25.1939,25.1787,25.1787,212300.0
2014-08-11 15:10:00,33.04,33.08,33.03,33.08,300400.0,25.1863,25.2168,25.1787,25.2168,300400.0
2014-08-11 15:15:00,33.08,33.08,33.04,33.07,321000.0,25.2168,25.2168,25.1863,25.2092,321000.0
2014-08-11 15:20:00,33.07,33.08,33.06,33.07,332600.0,25.2092,25.2168,25.2015,25.2092,332600.0
2014-08-11 15:25:00,33.07,33.07,33.05,33.05,234300.0,25.2092,25.2092,25.1939,25.1939,234300.0
2014-08-11 15:30:00,33.05,33.06,33.04,33.04,249300.0,25.1939,25.2015,25.1863,25.1863,249300.0
2014-08-11 15:35:00,33.05,33.06,33.04,33.05,438400.0,25.1939,25.2015,25.1863,25.1939,438400.0
2014-08-11 15:40:00,33.06,33.06,33.03,33.04,466600.0,25.2015,25.2015,25.1787,25.1863,466600.0
2014-08-11 15:45:00,33.04,33.08,33.02,33.03,1040600.0,25.1863,25.2168,25.1711,25.1787,1040600.0
2014-08-11 15:50:00,33.04,33.06,33.04,33.05,583800.0,25.1863,25.2015,25.1863,25.1939,583800.0
2014-08-11 15:55:00,33.05,33.05,33.01,33.01,1066100.0,25.1939,25.1939,25.1634,25.1634,1066100.0
2014-08-12 09:30:00,32.96,33.0,32.9,32.98,485700.0,25.1253,25.1558,25.0796,25.1406,485700.0
2014-08-12 09:35:00,32.98,33.15,32.98,33.1,592700.0,25.1406,25.2702,25.1406,25.232,592700.0
2014-08-12 09:40:00,33.1,33.12,33.03,33.04,264000.0,25.232,25.2473,25.1787,25.1863,264000.0
2014-08-12 09:45:00,33.04,33.09,33.01,33.05,240900.0,25.1863,25.2244,25.1634,25.1939,240900.0
2014-08-12 09:50:00,33.05,33.07,32.96,32.99,298600.0,25.1939,25.2092,25.1253,25.1482,298600.0
2014-08-12 09:55:00,32.99,33.0,32.96,32.99,252800.0,25.1482,25.1558,25.1253,25.1482,252800.0
2014-08-12 10:00:00,33.0,33.01,32.97,33.0,210600.0,25.1558,25.1634,25.1329,25.1558,210600.0
2014-08-12 10:05:00,33.0,33.02,32.94,32.95,300900.0,25.1558,25.1711,25.1101,25.1177,300900.0
2014-08-12 10:10:00,32.95,32.96,32.89,32.91,403700.0,25.1177,25.1253,25.072,25.0872,403700.0
2014-08-12 10:15:00,32.9,32.9,32.86,32.86,169300.0,25.0796,25.0796,25.0491,25.0491,169300.0
2014-08-12 10:20:00,32.86,32.88,32.83,32.86,433700.0,25.0491,25.0643,25.0262,25.0491,433700.0
2014-08-12 10:25:00,32.86,32.86,32.82,32.83,228400.0,25.0491,25.0491,25.0186,25.0262,228400.0
2014-08-12 10:30:00,32.83,32.83,32.78,32.8,257700.0,25.0262,25.0262,24.9881,25.0033,257700.0
2014-08-12 10:35:00,32.81,32.84,32.78,32.83,223900.0,25.011,25.0338,24.9881,25.0262,223900.0
2014-08-12 10:40:00,32.82,32.84,32.78,32.78,202900.0,25.0186,25.0338,24.9881,24.9881,202900.0
2014-08-12 10:45:00,32.78,32.8,32.76,32.77,146700.0,24.9881,25.0033,24.9729,24.9805,146700.0
2014-08-12 10:50:00,32.76,32.81,32.75,32.79,266100.0,24.9729,25.011,24.9652,24.9957,266100.0
2014-08-12 10:55:00,32.79,32.81,32.77,32.78,398500.0,24.9957,25.011,24.9805,24.9881,398500.0
2014-08-12 11:00:00,32.79,32.79,32.69,32.71,558300.0,24.9957,24.9957,24.9195,24.9347,558300.0
2014-08-12 11:05:00,32.72,32.72,32.68,32.71,274500.0,24.9424,24.9424,24.9119,24.9347,274500.0
2014-08-12 11:10:00,32.71,32.74,32.69,32.74,283400.0,24.9347,24.9576,24.9195,24.9576,283400.0
2014-08-12 11:15:00,32.73,32.76,32.72,32.76,322800.0,24.95,24.9729,24.9424,24.9729,322800.0
2014-08-12 11:20:00,32.76,32.77,32.7,32.72,332700.0,24.9729,24.9805,24.9271,24.9424,332700.0
2014-08-12 11:25:00,32.71,32.73,32.68,32.73,303200.0,24.9347,24.95,24.9119,24.95,303200.0
2014-08-12 11:30:00,32.72,32.75,32.71,32.73,213300.0,24.9424,24.9652,24.9347,24.95,213300.0
2014-08-12 11:35:00,32.73,32.76,32.73,32.75,143700.0,24.95,24.9729,24.95,24.9652,143700.0
2014-08-12 11:40:00,32.76,32.77,32.74,32.76,181400.0,24.9729,24.9805,24.9576,24.9729,181400.0
2014-08-12 11:45:00,32.76,32.79,32.75,32.79,409100.0,24.9729,24.9957,24.9652,24.9957,409100.0
2014-08-12 11:50:00,32.79,32.83,32.78,32.81,314700.0,24.9957,25.0262,24.9881,25.011,314700.0
2014-08-12 11:55:00,32.81,32.84,32.79,32.84,230300.0,25.011,25.0338,24.9957,25.0338,230300.0
2014-08-12 12:00:00,32.84,32.84,32.76,32.81,253900.0,25.0338,25.0338,24.9729,25.011,253900.0
2014-08-12 12:05:00,32.8,32.81,32.76,32.8,187100.0,25.0033,25.011,24.9729,25.0033,187100.0
2014-08-12 12:10:00,32.8,32.84,32.8,32.83,299400.0,25.0033,25.0338,25.0033,25.0262,299400.0
2014-08-12 12:15:00,32.83,32.85,32.83,32.84,203200.0,25.0262,25.0415,25.0262,25.0338,203200.0
2014-08-12 12:20:00,32.84,32.86,32.82,32.84,169200.0,25.0338,25.0491,25.0186,25.0338,169200.0
2014-08-12 12:25:00,32.84,32.87,32.83,32.85,177900.0,25.0338,25.0567,25.0262,25.0415,177900.0
2014-08-12 12:30:00,32.85,32.88,32.85,32.87,132200.0,25.0415,25.0643,25.0415,25.0567,132200.0
2014-08-12 12:35:00,32.86,32.89,32.86,32.89,200100.0,25.0491,25.072,25.0491,25.072,200100.0
2014-08-12 12:40:00,32.89,32.91,32.88,32.89,308300.0,25.072,25.0872,25.0643,25.072,308300.0
2014-08-12 12:45:00,32.89,32.91,32.88,32.89,195500.0,25.072,25.0872,25.0643,25.072,195500.0
2014-08-12 12:50:00,32.88,32.9,32.87,32.89,340300.0,25.0643,25.0796,25.0567,25.072,340300.0
2014-08-12 12:55:00,32.89,32.9,32.87,32.89,192300.0,25.072,25.0796,25.0567,25.072,192300.0
2014-08-12 13:00:00,32.89,32.91,32.89,32.9,197800.0,25.072,25.0872,25.072,25.0796,197800.0
2014-08-12 13:05:00,32.91,32.91,32.89,32.89,201600.0,25.0872,25.0872,25.072,25.072,201600.0
2014-08-12 13:10:00,32.9,32.9,32.87,32.89,155400.0,25.0796,25.0796,25.0567,25.072,155400.0
2014-08-12 13:15:00,32.9,32.91,32.87,32.91,185400.0,25.0796,25.0872,25.0567,25.0872,185400.0
2014-08-12 13:20:00,32.91,32.93,32.88,32.88,557600.0,25.0872,25.1024,25.0643,25.0643,557600.0
2014-08-12 13:25:00,32.89,32.98,32.89,32.96,830000.0,25.072,25.1406,25.072,25.1253,830000.0
2014-08-12 13:30:00,32.97,32.98,32.92,32.93,244300.0,25.1329,25.1406,25.0948,25.1024,244300.0
2014-08-12 13:35:00,32.93,32.94,32.91,32.93,265700.0,25.1024,25.1101,25.0872,25.1024,265700.0
2014-08-12 13:40:00,32.93,32.95,32.91,32.94,120700.0,25.1024,25.1177,25.0872,25.1101,120700.0
2014-08-12 13:45:00,32.94,32.94,32.9,32.92,167500.0,25.1101,25.1101,25.0796,25.0948,167500.0
2014-08-12 13:50:00,32.92,32.98,32.92,32.98,168900.0,25.0948,25.1406,25.0948,25.1406,168900.0
2014-08-12 13:55:00,32.98,33.0,32.97,32.98,241400.0,25.1406,25.1558,25.1329,25.1406,241400.0
2014-08-12 14:00:00,32.99,32.99,32.97,32.98,171800.0,25.1482,25.1482,25.1329,25.1406,171800.0
2014-08-12 14:05:00,32.98,32.99,32.92,32.92,270400.0,25.1406,25.1482,25.0948,25.0948,270400.0
2014-08-12 14:10:00,32.93,32.94,32.9,32.92,177500.0,25.1024,25.1101,25.0796,25.0948,177500.0
2014-08-12 14:15:00,32.92,32.95,32.9,32.92,189500.0,25.0948,25.1177,25.0796,25.0948,189500.0
2014-08-12 14:20:00,32.93,32.93,32.9,32.92,148700.0,25.1024,25.1024,25.0796,25.0948,148700.0
2014-08-12 14:25:00,32.92,32.96,32.89,32.91,202000.0,25.0948,25.1253,25.072,25.0872,202000.0
2014-08-12 14:30:00,32.91,32.91,32.87,32.89,217000.0,25.0872,25.0872,25.0567,25.072,217000.0
2014-08-12 14:35:00,32.89,32.94,32.87,32.92,428400.0,25.072,25.1101,25.0567,25.0948,428400.0
2014-08-12 14:40:00,32.93,32.95,32.91,32.95,165200.0,25.1024,25.1177,25.0872,25.1177,165200.0
2014-08-12 14:45:00,32.95,32.95,32.94,32.95,250500.0,25.1177,25.1177,25.1101,25.1177,250500.0
2014-08-12 14:50:00,32.95,32.97,32.94,32.97,270300.0,25.1177,25.1329,25.1101,25.1329,270300.0
2014-08-12 14:55:00,32.97,32.97,32.94,32.95,276600.0,25.1329,25.1329,25.1101,25.1177,276600.0
2014-08-12 15:00:00,32.95,32.96,32.94,32.95,230700.0,25.1177,25.1253,25.1101,25.1177,230700.0
2014-08-12 15:05:00,32.95,32.98,32.94,32.97,163600.0,25.1177,25.1406,25.1101,25.1329,163600.0
2014-08-12 15:10:00,32.98,33.0,32.97,33.0,161400.0,25.1406,25.1558,25.1329,25.1558,161400.0
2014-08-12 15:15:00,33.0,33.02,32.98,32.99,301000.0,25.1558,25.1711,25.1406,25.1482,301000.0
2014-08-12 15:20:00,32.99,33.01,32.98,33.0,322200.0,25.1482,25.1634,25.1406,25.1558,322200.0
2014-08-12 15:25:00,33.01,33.03,33.01,33.01,186100.0,25.1634,25.1787,25.1634,25.1634,186100.0
2014-08-12 15:30:00,33.02,33.02,33.01,33.01,196900.0,25.1711,25.1711,25.1634,25.1634,196900.0
2014-08-12 15:35:00,33.02,33.06,33.01,33.05,348500.0,25.1711,25.2015,25.1634,25.1939,348500.0
2014-08-12 15:40:00,33.05,33.1,33.05,33.1,390100.0,25.1939,25.232,25.1939,25.232,390100.0
2014-08-12 15:45:00,33.1,33.12,33.09,33.12,468200.0,25.232,25.2473,25.2244,25.2473,468200.0
2014-08-12 15:50:00,33.12,33.14,33.1,33.1,774700.0,25.2473,25.2625,25.232,25.232,774700.0
2014-08-12 15:55:00,33.11,33.15,33.1,33.14,1042500.0,25.2397,25.2702,25.232,25.2625,1042500.0
2014-08-13 09:30:00,33.23,33.58,33.23,33.47,1306500.0,25.3311,25.5979,25.3311,25.5141,1306500.0
2014-08-13 09:35:00,33.48,33.5,33.38,33.4,432800.0,25.5217,25.537,25.4455,25.4607,432800.0
2014-08-13 09:40:00,33.41,33.55,33.39,33.48,365900.0,25.4683,25.5751,25.4531,25.5217,365900.0
2014-08-13 09:45:00,33.48,33.49,33.43,33.44,433300.0,25.5217,25.5293,25.4836,25.4912,433300.0
2014-08-13 09:50:00,33.44,33.46,33.41,33.45,337400.0,25.4912,25.5065,25.4683,25.4988,337400.0
2014-08-13 09:55:00,33.45,33.45,33.39,33.39,257000.0,25.4988,25.4988,25.4531,25.4531,257000.0
2014-08-13 10:00:00,33.39,33.44,33.37,33.43,326500.0,25.4531,25.4912,25.4379,25.4836,326500.0
2014-08-13 10:05:00,33.43,33.46,33.42,33.43,279900.0,25.4836,25.5065,25.476,25.4836,279900.0
2014-08-13 10:10:00,33.44,33.48,33.41,33.41,390600.0,25.4912,25.5217,25.4683,25.4683,390600.0
2014-08-13 10:15:00,33.42,33.48,33.41,33.47,221900.0,25.476,25.5217,25.4683,25.5141,221900.0
2014-08-13 10:20:00,33.47,33.53,33.46,33.52,307600.0,25.5141,25.5598,25.5065,25.5522,307600.0
2014-08-13 10:25:00,33.52,33.53,33.49,33.52,250000.0,25.5522,25.5598,25.5293,25.5522,250000.0
2014-08-13 10:30:00,33.53,33.56,33.52,33.55,256300.0,25.5598,25.5827,25.5522,25.5751,256300.0
2014-08-13 10:35:00,33.55,33.55,33.52,33.54,282400.0,25.5751,25.5751,25.5522,25.5674,282400.0
2014-08-13 10:40:00,33.55,33.56,33.5,33.52,176200.0,25.5751,25.5827,25.537,25.5522,176200.0
2014-08-13 10:45:00,33.53,33.53,33.5,33.52,171600.0,25.5598,25.5598,25.537,25.5522,171600.0
2014-08-13 10:50:00,33.52,33.54,33.5,33.5,407800.0,25.5522,25.5674,25.537,25.537,407800.0
2014-08-13 10:55:00,33.51,33.55,33.5,33.53,259800.0,25.5446,25.5751,25.537,25.5598,259800.0
2014-08-13 11:00:00,33.53,33.56,33.52,33.54,210700.0,25.5598,25.5827,25.5522,25.5674,210700.0
2014-08-13 11:05:00,33.55,33.57,33.54,33.56,338000.0,25.5751,25.5903,25.5674,25.5827,338000.0
2014-08-13 11:10:00,33.57,33.6,33.56,33.58,314900.0,25.5903,25.6132,25.5827,25.5979,314900.0
2014-08-13 11:15:00,33.59,33.59,33.56,33.57,150000.0,25.6056,25.6056,25.5827,25.5903,150000.0
2014-08-13 11:20:00,33.57,33.58,33.54,33.54,397200.0,25.5903,25.5979,25.5674,25.5674,397200.0
2014-08-13 11:25:00,33.55,33.56,33.54,33.55,346100.0,25.5751,25.5827,25.5674,25.5751,346100.0
2014-08-13 11:30:00,33.55,33.59,33.53,33.58,346700.0,25.5751,25.6056,25.5598,25.5979,346700.0
2014-08-13 11:35:00,33.58,33.61,33.57,33.59,497000.0,25.5979,25.6208,25.5903,25.6056,497000.0
2014-08-13 11:40:00,33.59,33.6,33.56,33.58,292800.0,25.6056,25.6132,25.5827,25.5979,292800.0
2014-08-13 11:45:00,33.58,33.6,33.57,33.57,207100.0,25.5979,25.6132,25.5903,25.5903,207100.0
2014-08-13 11:50:00,33.58,33.6,33.57,33.58,179100.0,25.5979,25.6132,25.5903,25.5979,179100.0
2014-08-13 11:55:00,33.59,33.6,33.58,33.59,151800.0,25.6056,25.6132,25.5979,25.6056,151800.0
2014-08-13 12:00:00,33.59,33.59,33.58,33.59,77900.0,25.6056,25.6056,25.5979,25.6056,77900.0
2014-08-13 12:05:00,33.59,33.59,33.52,33.52,256100.0,25.6056,25.6056,25.5522,25.5522,256100.0
2014-08-13 12:10:00,33.53,33.6,33.52,33.59,290700.0,25.5598,25.6132,25.5522,25.6056,290700.0
2014-08-13 12:15:00,33.6,33.6,33.58,33.59,177500.0,25.6132,25.6132,25.5979,25.6056,177500.0
2014-08-13 12:20:00,33.6,33.61,33.59,33.61,120300.0,25.6132,25.6208,25.6056,25.6208,120300.0
2014-08-13 12:25:00,33.61,33.63,33.61,33.63,196300.0,25.6208,25.6361,25.6208,25.6361,196300.0
2014-08-13 12:30:00,33.63,33.63,33.58,33.59,157200.0,25.6361,25.6361,25.5979,25.6056,157200.0
2014-08-13 12:35:00,33.6,33.6,33.59,33.59,67100.0,25.6132,25.6132,25.6056,25.6056,67100.0
2014-08-13 12:40:00,33.6,33.62,33.59,33.62,163000.0,25.6132,25.6284,25.6056,25.6284,163000.0
2014-08-13 12:45:00,33.62,33.65,33.61,33.64,380900.0,25.6284,25.6513,25.6208,25.6437,380900.0
2014-08-13 12:50:00,33.64,33.65,33.61,33.61,308600.0,25.6437,25.6513,25.6208,25.6208,308600.0
2014-08-13 12:55:00,33.62,33.63,33.61,33.63,96800.0,25.6284,25.6361,25.6208,25.6361,96800.0
2014-08-13 13:00:00,33.63,33.64,33.63,33.64,82700.0,25.6361,25.6437,25.6361,25.6437,82700.0
2014-08-13 13:05:00,33.64,33.64,33.62,33.63,167500.0,25.6437,25.6437,25.6284,25.6361,167500.0
2014-08-13 13:10:00,33.63,33.67,33.62,33.65,320000.0,25.6361,25.6665,25.6284,25.6513,320000.0
2014-08-13 13:15:00,33.66,33.69,33.63,33.63,305400.0,25.6589,25.6818,25.6361,25.6361,305400.0
2014-08-13 13:20:00,33.64,33.7,33.62,33.7,467700.0,25.6437,25.6894,25.6284,25.6894,467700.0
2014-08-13 13:25:00,33.71,33.74,33.69,33.72,741100.0,25.697,25.7199,25.6818,25.7047,741100.0
2014-08-13 13:30:00,33.73,33.75,33.71,33.73,614100.0,25.7123,25.7275,25.697,25.7123,614100.0
2014-08-13 13:35:00,33.74,33.75,33.72,33.72,231100.0,25.7199,25.7275,25.7047,25.7047,231100.0
2014-08-13 13:40:00,33.73,33.82,33.72,33.81,641900.0,25.7123,25.7809,25.7047,25.7733,641900.0
2014-08-13 13:45:00,33.81,33.87,33.8,33.85,823300.0,25.7733,25.819,25.7656,25.8038,823300.0
2014-08-13 13:50:00,33.86,33.87,33.84,33.86,391100.0,25.8114,25.819,25.7961,25.8114,391100.0
2014-08-13 13:55:00,33.86,33.86,33.84,33.85,175800.0,25.8114,25.8114,25.7961,25.8038,175800.0
2014-08-13 14:00:00,33.86,33.86,33.85,33.85,177400.0,25.8114,25.8114,25.8038,25.8038,177400.0
2014-08-13 14:05:00,33.86,33.89,33.85,33.88,736400.0,25.8114,25.8343,25.8038,25.8266,736400.0
2014-08-13 14:10:00,33.89,33.93,33.88,33.88,740200.0,25.8343,25.8647,25.8266,25.8266,740200.0
2014-08-13 14:15:00,33.89,33.91,33.88,33.91,325500.0,25.8343,25.8495,25.8266,25.8495,325500.0
2014-08-13 14:20:00,33.91,33.92,33.89,33.91,360600.0,25.8495,25.8571,25.8343,25.8495,360600.0
2014-08-13 14:25:00,33.92,33.97,33.91,33.97,532700.0,25.8571,25.8952,25.8495,25.8952,532700.0
2014-08-13 14:30:00,33.97,34.01,33.96,34.0,1056700.0,25.8952,25.9257,25.8876,25.9181,1056700.0
2014-08-13 14:35:00,34.01,34.04,33.99,34.02,793100.0,25.9257,25.9486,25.9105,25.9333,793100.0
2014-08-13 14:40:00,34.03,34.05,33.98,33.99,512600.0,25.941,25.9562,25.9029,25.9105,512600.0
2014-08-13 14:45:00,34.0,34.03,33.99,34.02,441100.0,25.9181,25.941,25.9105,25.9333,441100.0
2014-08-13 14:50:00,34.03,34.05,34.02,34.05,306500.0,25.941,25.9562,25.9333,25.9562,306500.0
2014-08-13 14:55:00,34.05,34.09,34.05,34.06,370200.0,25.9562,25.9867,25.9562,25.9638,370200.0
2014-08-13 15:00:00,34.07,34.08,34.06,34.08,495000.0,25.9715,25.9791,25.9638,25.9791,495000.0
2014-08-13 15:05:00,34.08,34.1,34.07,34.07,419200.0,25.9791,25.9943,25.9715,25.9715,419200.0
2014-08-13 15:10:00,34.08,34.1,34.07,34.09,478000.0,25.9791,25.9943,25.9715,25.9867,478000.0
2014-08-13 15:15:00,34.09,34.11,34.08,34.1,535400.0,25.9867,26.002,25.9791,25.9943,535400.0
2014-08-13 15:20:00,34.11,34.14,34.1,34.14,428600.0,26.002,26.0248,25.9943,26.0248,428600.0
2014-08-13 15:25:00,34.14,34.14,34.1,34.1,603400.0,26.0248,26.0248,25.9943,25.9943,603400.0
2014-08-13 15:30:00,34.11,34.15,34.1,34.14,481000.0,26.002,26.0324,25.9943,26.0248,481000.0
2014-08-13 15:35:00,34.14,34.14,34.12,34.12,540300.0,26.0248,26.0248,26.0096,26.0096,540300.0
2014-08-13 15:40:00,34.13,34.15,34.11,34.11,772500.0,26.0172,26.0324,26.002,26.002,772500.0
2014-08-13 15:45:00,34.12,34.12,34.08,34.1,896500.0,26.0096,26.0096,25.9791,25.9943,896500.0
2014-08-13 15:50:00,34.1,34.14,34.1,34.12,1417400.0,25.9943,26.0248,25.9943,26.0096,1417400.0
2014-08-13 15:55:00,34.13,34.13,34.05,34.09,2264300.0,26.0172,26.0172,25.9562,25.9867,2264300.0
2014-08-14 09:30:00,34.05,34.07,33.94,34.02,1042100.0,25.9562,25.9715,25.8724,25.9333,1042100.0
2014-08-14 09:35:00,34.03,34.1,34.02,34.07,497000.0,25.941,25.9943,25.9333,25.9715,497000.0
2014-08-14 09:40:00,34.07,34.1,34.01,34.07,590200.0,25.9715,25.9943,25.9257,25.9715,590200.0
2014-08-14 09:45:00,34.07,34.22,34.07,34.2,802400.0,25.9715,26.0858,25.9715,26.0706,802400.0
2014-08-14 09:50:00,34.2,34.23,34.12,34.14,427400.0,26.0706,26.0934,26.0096,26.0248,427400.0
2014-08-14 09:55:00,34.14,34.17,34.12,34.13,270100.0,26.0248,26.0477,26.0096,26.0172,270100.0
2014-08-14 10:00:00,34.13,34.13,34.02,34.07,404400.0,26.0172,26.0172,25.9333,25.9715,404400.0
2014-08-14 10:05:00,34.07,34.11,34.02,34.02,427000.0,25.9715,26.002,25.9333,25.9333,427000.0
2014-08-14 10:10:00,34.02,34.07,34.02,34.04,271700.0,25.9333,25.9715,25.9333,25.9486,271700.0
2014-08-14 10:15:00,34.04,34.05,34.02,34.03,414000.0,25.9486,25.9562,25.9333,25.941,414000.0
2014-08-14 10:20:00,34.02,34.05,33.94,33.95,716900.0,25.9333,25.9562,25.8724,25.88,716900.0
2014-08-14 10:25:00,33.94,34.0,33.89,34.0,599300.0,25.8724,25.9181,25.8343,25.9181,599300.0
2014-08-14 10:30:00,33.99,34.0,33.91,33.95,626700.0,25.9105,25.9181,25.8495,25.88,626700.0
2014-08-14 10:35:00,33.94,33.95,33.85,33.85,472900.0,25.8724,25.88,25.8038,25.8038,472900.0
2014-08-14 10:40:00,33.86,33.91,33.86,33.89,278500.0,25.8114,25.8495,25.8114,25.8343,278500.0
2014-08-14 10:45:00,33.9,33.9,33.86,33.86,360100.0,25.8419,25.8419,25.8114,25.8114,360100.0
2014-08-14 10:50:00,33.86,33.9,33.84,33.87,296700.0,25.8114,25.8419,25.7961,25.819,296700.0
2014-08-14 10:55:00,33.87,33.87,33.81,33.84,191900.0,25.819,25.819,25.7733,25.7961,191900.0
2014-08-14 11:00:00,33.83,33.9,33.83,33.89,398000.0,25.7885,25.8419,25.7885,25.8343,398000.0
2014-08-14 11:05:00,33.89,33.93,33.88,33.9,524300.0,25.8343,25.8647,25.8266,25.8419,524300.0
2014-08-14 11:10:00,33.9,33.92,33.88,33.9,470500.0,25.8419,25.8571,25.8266,25.8419,470500.0
2014-08-14 11:15:00,33.9,33.92,33.89,33.91,638900.0,25.8419,25.8571,25.8343,25.8495,638900.0
2014-08-14 11:20:00,33.91,33.91,33.88,33.9,202100.0,25.8495,25.8495,25.8266,25.8419,202100.0
2014-08-14 11:25:00,33.89,33.9,33.82,33.86,205000.0,25.8343,25.8419,25.7809,25.8114,205000.0
2014-08-14 11:30:00,33.86,33.9,33.84,33.86,286600.0,25.8114,25.8419,25.7961,25.8114,286600.0
2014-08-14 11:35:00,33.86,33.86,33.82,33.83,168300.0,25.8114,25.8114,25.7809,25.7885,168300.0
2014-08-14 11:40:00,33.82,33.85,33.82,33.84,121900.0,25.7809,25.8038,25.7809,25.7961,121900.0
2014-08-14 11:45:00,33.84,33.85,33.82,33.83,190400.0,25.7961,25.8038,25.7809,25.7885,190400.0
2014-08-14 11:50:00,33.84,33.85,33.83,33.84,114100.0,25.7961,25.8038,25.7885,25.7961,114100.0
2014-08-14 11:55:00,33.85,33.87,33.82,33.87,251200.0,25.8038,25.819,25.7809,25.819,251200.0
2014-08-14 12:00:00,33.87,33.9,33.86,33.9,162400.0,25.819,25.8419,25.8114,25.8419,162400.0
2014-08-14 12:05:00,33.9,33.91,33.88,33.88,404100.0,25.8419,25.8495,25.8266,25.8266,404100.0
2014-08-14 12:10:00,33.88,33.89,33.87,33.88,103200.0,25.8266,25.8343,25.819,25.8266,103200.0
2014-08-14 12:15:00,33.88,33.91,33.87,33.91,319500.0,25.8266,25.8495,25.819,25.8495,319500.0
2014-08-14 12:20:00,33.91,33.95,33.9,33.94,412000.0,25.8495,25.88,25.8419,25.8724,412000.0
2014-08-14 12:25:00,33.95,33.99,33.94,33.97,217700.0,25.88,25.9105,25.8724,25.8952,217700.0
2014-08-14 12:30:00,33.98,34.0,33.97,33.98,111600.0,25.9029,25.9181,25.8952,25.9029,111600.0
2014-08-14 12:35:00,33.98,34.0,33.96,33.97,437900.0,25.9029,25.9181,25.8876,25.8952,437900.0
2014-08-14 12:40:00,33.96,33.98,33.95,33.97,213400.0,25.8876,25.9029,25.88,25.8952,213400.0
2014-08-14 12:45:00,33.97,33.97,33.95,33.95,114000.0,25.8952,25.8952,25.88,25.88,114000.0
2014-08-14 12:50:00,33.96,33.98,33.95,33.95,181100.0,25.8876,25.9029,25.88,25.88,181100.0
2014-08-14 12:55:00,33.95,33.96,33.94,33.96,183900.0,25.88,25.8876,25.8724,25.8876,183900.0
2014-08-14 13:00:00,33.95,33.98,33.94,33.97,180900.0,25.88,25.9029,25.8724,25.8952,180900.0
2014-08-14 13:05:00,33.97,33.98,33.95,33.97,199500.0,25.8952,25.9029,25.88,25.8952,199500.0
2014-08-14 13:10:00,33.98,33.98,33.92,33.93,813100.0,25.9029,25.9029,25.8571,25.8647,813100.0
2014-08-14 13:15:00,33.93,33.96,33.92,33.93,144900.0,25.8647,25.8876,25.8571,25.8647,144900.0
2014-08-14 13:20:00,33.92,33.95,33.92,33.95,103400.0,25.8571,25.88,25.8571,25.88,103400.0
2014-08-14 13:25:00,33.95,33.96,33.95,33.96,388700.0,25.88,25.8876,25.88,25.8876,388700.0
2014-08-14 13:30:00,33.96,33.97,33.95,33.97,76600.0,25.8876,25.8952,25.88,25.8952,76600.0
2014-08-14 13:35:00,33.97,33.97,33.93,33.93,129700.0,25.8952,25.8952,25.8647,25.8647,129700.0
2014-08-14 13:40:00,33.94,33.95,33.9,33.9,229900.0,25.8724,25.88,25.8419,25.8419,229900.0
2014-08-14 13:45:00,33.9,33.91,33.87,33.88,256700.0,25.8419,25.8495,25.819,25.8266,256700.0
2014-08-14 13:50:00,33.88,33.88,33.85,33.87,146400.0,25.8266,25.8266,25.8038,25.819,146400.0
2014-08-14 13:55:00,33.86,33.87,33.86,33.86,61400.0,25.8114,25.819,25.8114,25.8114,61400.0
2014-08-14 14:00:00,33.87,33.87,33.82,33.84,151100.0,25.819,25.819,25.7809,25.7961,151100.0
2014-08-14 14:05:00,33.85,33.85,33.79,33.79,288000.0,25.8038,25.8038,25.758,25.758,288000.0
2014-08-14 14:10:00,33.79,33.8,33.75,33.77,333100.0,25.758,25.7656,25.7275,25.7428,333100.0
2014-08-14 14:15:00,33.77,33.78,33.74,33.77,224900.0,25.7428,25.7504,25.7199,25.7428,224900.0
2014-08-14 14:20:00,33.78,33.81,33.77,33.8,241100.0,25.7504,25.7733,25.7428,25.7656,241100.0
2014-08-14 14:25:00,33.8,33.81,33.77,33.81,166700.0,25.7656,25.7733,25.7428,25.7733,166700.0
2014-08-14 14:30:00,33.8,33.82,33.79,33.8,162600.0,25.7656,25.7809,25.758,25.7656,162600.0
2014-08-14 14:35:00,33.8,33.82,33.79,33.8,159100.0,25.7656,25.7809,25.758,25.7656,159100.0
2014-08-14 14:40:00,33.8,33.83,33.79,33.8,230200.0,25.7656,25.7885,25.758,25.7656,230200.0
2014-08-14 14:45:00,33.8,33.82,33.79,33.79,144200.0,25.7656,25.7809,25.758,25.758,144200.0
2014-08-14 14:50:00,33.79,33.8,33.76,33.79,256300.0,25.758,25.7656,25.7352,25.758,256300.0
2014-08-14 14:55:00,33.78,33.81,33.78,33.8,192700.0,25.7504,25.7733,25.7504,25.7656,192700.0
2014-08-14 15:00:00,33.8,33.84,33.8,33.83,222300.0,25.7656,25.7961,25.7656,25.7885,222300.0
2014-08-14 15:05:00,33.83,33.86,33.82,33.84,234600.0,25.7885,25.8114,25.7809,25.7961,234600.0
2014-08-14 15:10:00,33.83,33.84,33.82,33.84,106500.0,25.7885,25.7961,25.7809,25.7961,106500.0
2014-08-14 15:15:00,33.84,33.84,33.83,33.84,123000.0,25.7961,25.7961,25.7885,25.7961,123000.0
2014-08-14 15:20:00,33.83,33.87,33.82,33.87,229400.0,25.7885,25.819,25.7809,25.819,229400.0
2014-08-14 15:25:00,33.87,33.89,33.85,33.87,200400.0,25.819,25.8343,25.8038,25.819,200400.0
2014-08-14 15:30:00,33.87,33.9,33.86,33.88,160800.0,25.819,25.8419,25.8114,25.8266,160800.0
2014-08-14 15:35:00,33.88,33.9,33.87,33.9,201200.0,25.8266,25.8419,25.819,25.8419,201200.0
2014-08-14 15:40:00,33.89,33.93,33.89,33.91,336200.0,25.8343,25.8647,25.8343,25.8495,336200.0
2014-08-14 15:45:00,33.91,33.94,33.9,33.92,338000.0,25.8495,25.8724,25.8419,25.8571,338000.0
2014-08-14 15:50:00,33.92,33.94,33.9,33.91,444100.0,25.8571,25.8724,25.8419,25.8495,444100.0
2014-08-14 15:55:00,33.9,33.95,33.9,33.95,788500.0,25.8419,25.88,25.8419,25.88,788500.0
2014-08-15 09:30:00,34.11,34.17,34.02,34.14,4446400.0,26.002,26.0477,25.9333,26.0248,4446400.0
2014-08-15 09:35:00,34.13,34.17,34.1,34.13,358100.0,26.0172,26.0477,25.9943,26.0172,358100.0
2014-08-15 09:40:00,34.13,34.2,34.12,34.19,223300.0,26.0172,26.0706,26.0096,26.0629,223300.0
2014-08-15 09:45:00,34.19,34.21,34.14,34.14,412100.0,26.0629,26.0782,26.0248,26.0248,412100.0
2014-08-15 09:50:00,34.15,34.16,34.09,34.15,403400.0,26.0324,26.0401,25.9867,26.0324,403400.0
2014-08-15 09:55:00,34.14,34.15,34.05,34.09,420500.0,26.0248,26.0324,25.9562,25.9867,420500.0
2014-08-15 10:00:00,34.09,34.11,34.03,34.06,708700.0,25.9867,26.002,25.941,25.9638,708700.0
2014-08-15 10:05:00,34.07,34.11,34.06,34.07,258800.0,25.9715,26.002,25.9638,25.9715,258800.0
2014-08-15 10:10:00,34.07,34.11,34.06,34.1,391500.0,25.9715,26.002,25.9638,25.9943,391500.0
2014-08-15 10:15:00,34.09,34.13,34.07,34.13,402100.0,25.9867,26.0172,25.9715,26.0172,402100.0
2014-08-15 10:20:00,34.13,34.14,34.11,34.13,469100.0,26.0172,26.0248,26.002,26.0172,469100.0
2014-08-15 10:25:00,34.13,34.13,34.09,34.11,215100.0,26.0172,26.0172,25.9867,26.002,215100.0
2014-08-15 10:30:00,34.12,34.14,34.1,34.11,214400.0,26.0096,26.0248,25.9943,26.002,214400.0
2014-08-15 10:35:00,34.11,34.13,34.1,34.11,400900.0,26.002,26.0172,25.9943,26.002,400900.0
2014-08-15 10:40:00,34.11,34.12,33.98,34.02,538500.0,26.002,26.0096,25.9029,25.9333,538500.0
2014-08-15 10:45:00,34.02,34.04,33.96,33.98,583400.0,25.9333,25.9486,25.8876,25.9029,583400.0
2014-08-15 10:50:00,33.97,34.0,33.91,33.94,475300.0,25.8952,25.9181,25.8495,25.8724,475300.0
2014-08-15 10:55:00,33.94,33.94,33.82,33.92,766000.0,25.8724,25.8724,25.7809,25.8571,766000.0
2014-08-15 11:00:00,33.91,33.97,33.88,33.94,322900.0,25.8495,25.8952,25.8266,25.8724,322900.0
2014-08-15 11:05:00,33.94,33.97,33.9,33.94,287400.0,25.8724,25.8952,25.8419,25.8724,287400.0
2014-08-15 11:10:00,33.95,33.98,33.93,33.98,326700.0,25.88,25.9029,25.8647,25.9029,326700.0
2014-08-15 11:15:00,33.97,33.99,33.94,33.95,214700.0,25.8952,25.9105,25.8724,25.88,214700.0
2014-08-15 11:20:00,33.94,33.95,33.88,33.9,239100.0,25.8724,25.88,25.8266,25.8419,239100.0
2014-08-15 11:25:00,33.9,33.91,33.88,33.89,272400.0,25.8419,25.8495,25.8266,25.8343,272400.0
2014-08-15 11:30:00,33.89,33.92,33.86,33.87,245200.0,25.8343,25.8571,25.8114,25.819,245200.0
2014-08-15 11:35:00,33.87,33.93,33.87,33.93,354600.0,25.819,25.8647,25.819,25.8647,354600.0
2014-08-15 11:40:00,33.94,33.94,33.91,33.93,170800.0,25.8724,25.8724,25.8495,25.8647,170800.0
2014-08-15 11:45:00,33.92,33.98,33.9,33.9,298300.0,25.8571,25.9029,25.8419,25.8419,298300.0
2014-08-15 11:50:00,33.91,33.91,33.76,33.76,374800.0,25.8495,25.8495,25.7352,25.7352,374800.0
2014-08-15 11:55:00,33.77,33.81,33.71,33.8,289500.0,25.7428,25.7733,25.697,25.7656,289500.0
2014-08-15 12:00:00,33.8,33.8,33.74,33.78,572500.0,25.7656,25.7656,25.7199,25.7504,572500.0
2014-08-15 12:05:00,33.78,33.85,33.78,33.84,178200.0,25.7504,25.8038,25.7504,25.7961,178200.0
2014-08-15 12:10:00,33.85,33.88,33.82,33.82,188900.0,25.8038,25.8266,25.7809,25.7809,188900.0
2014-08-15 12:15:00,33.83,33.86,33.8,33.84,201300.0,25.7885,25.8114,25.7656,25.7961,201300.0
2014-08-15 12:20:00,33.85,33.86,33.79,33.85,158400.0,25.8038,25.8114,25.758,25.8038,158400.0
2014-08-15 12:25:00,33.86,33.93,33.85,33.91,177700.0,25.8114,25.8647,25.8038,25.8495,177700.0
2014-08-15 12:30:00,33.91,33.93,33.88,33.9,113200.0,25.8495,25.8647,25.8266,25.8419,113200.0
2014-08-15 12:35:00,33.9,33.96,33.89,33.95,193100.0,25.8419,25.8876,25.8343,25.88,193100.0
2014-08-15 12:40:00,33.95,34.0,33.95,33.99,117400.0,25.88,25.9181,25.88,25.9105,117400.0
2014-08-15 12:45:00,33.99,34.0,33.95,33.96,169800.0,25.9105,25.9181,25.88,25.8876,169800.0
2014-08-15 12:50:00,33.97,33.98,33.94,33.97,123700.0,25.8952,25.9029,25.8724,25.8952,123700.0
2014-08-15 12:55:00,33.97,34.0,33.96,33.98,92500.0,25.8952,25.9181,25.8876,25.9029,92500.0
2014-08-15 13:00:00,33.98,33.98,33.91,33.91,120800.0,25.9029,25.9029,25.8495,25.8495,120800.0
2014-08-15 13:05:00,33.91,33.98,33.91,33.95,110600.0,25.8495,25.9029,25.8495,25.88,110600.0
2014-08-15 13:10:00,33.96,33.99,33.95,33.98,104800.0,25.8876,25.9105,25.88,25.9029,104800.0
2014-08-15 13:15:00,33.98,33.99,33.95,33.98,88000.0,25.9029,25.9105,25.88,25.9029,88000.0
2014-08-15 13:20:00,33.98,33.98,33.95,33.98,122200.0,25.9029,25.9029,25.88,25.9029,122200.0
2014-08-15 13:25:00,33.98,33.99,33.96,33.97,182200.0,25.9029,25.9105,25.8876,25.8952,182200.0
2014-08-15 13:30:00,33.97,33.98,33.93,33.94,112100.0,25.8952,25.9029,25.8647,25.8724,112100.0
2014-08-15 13:35:00,33.94,33.94,33.91,33.93,168000.0,25.8724,25.8724,25.8495,25.8647,168000.0
2014-08-15 13:40:00,33.93,33.98,33.92,33.95,144100.0,25.8647,25.9029,25.8571,25.88,144100.0
2014-08-15 13:45:00,33.95,33.96,33.92,33.94,124100.0,25.88,25.8876,25.8571,25.8724,124100.0
2014-08-15 13:50:00,33.94,33.96,33.91,33.93,272300.0,25.8724,25.8876,25.8495,25.8647,272300.0
2014-08-15 13:55:00,33.93,33.94,33.9,33.94,130600.0,25.8647,25.8724,25.8419,25.8724,130600.0
2014-08-15 14:00:00,33.94,33.96,33.93,33.95,112500.0,25.8724,25.8876,25.8647,25.88,112500.0
2014-08-15 14:05:00,33.95,33.98,33.95,33.97,125100.0,25.88,25.9029,25.88,25.8952,125100.0
2014-08-15 14:10:00,33.98,34.01,33.97,33.98,296400.0,25.9029,25.9257,25.8952,25.9029,296400.0
2014-08-15 14:15:00,33.99,34.01,33.98,33.98,155600.0,25.9105,25.9257,25.9029,25.9029,155600.0
2014-08-15 14:20:00,33.99,34.05,33.98,34.05,123400.0,25.9105,25.9562,25.9029,25.9562,123400.0
2014-08-15 14:25:00,34.05,34.09,34.04,34.09,304300.0,25.9562,25.9867,25.9486,25.9867,304300.0
2014-08-15 14:30:00,34.09,34.1,34.08,34.09,187500.0,25.9867,25.9943,25.9791,25.9867,187500.0
2014-08-15 14:35:00,34.1,34.15,34.09,34.13,279000.0,25.9943,26.0324,25.9867,26.0172,279000.0
2014-08-15 14:40:00,34.14,34.19,34.14,34.17,293700.0,26.0248,26.0629,26.0248,26.0477,293700.0
2014-08-15 14:45:00,34.17,34.17,34.11,34.12,200600.0,26.0477,26.0477,26.002,26.0096,200600.0
2014-08-15 14:50:00,34.13,34.13,34.09,34.1,156200.0,26.0172,26.0172,25.9867,25.9943,156200.0
2014-08-15 14:55:00,34.1,34.11,34.09,34.09,89600.0,25.9943,26.002,25.9867,25.9867,89600.0
2014-08-15 15:00:00,34.1,34.12,34.07,34.09,221900.0,25.9943,26.0096,25.9715,25.9867,221900.0
2014-08-15 15:05:00,34.09,34.1,34.07,34.1,202500.0,25.9867,25.9943,25.9715,25.9943,202500.0
2014-08-15 15:10:00,34.1,34.1,34.09,34.09,126900.0,25.9943,25.9943,25.9867,25.9867,126900.0
2014-08-15 15:15:00,34.09,34.13,34.09,34.11,247800.0,25.9867,26.0172,25.9867,26.002,247800.0
2014-08-15 15:20:00,34.11,34.12,34.07,34.08,329400.0,26.002,26.0096,25.9715,25.9791,329400.0
2014-08-15 15:25:00,34.09,34.1,34.08,34.08,137900.0,25.9867,25.9943,25.9791,25.9791,137900.0
2014-08-15 15:30:00,34.09,34.12,34.08,34.11,269100.0,25.9867,26.0096,25.9791,26.002,269100.0
2014-08-15 15:35:00,34.12,34.16,34.1,34.1,305300.0,26.0096,26.0401,25.9943,25.9943,305300.0
2014-08-15 15:40:00,34.11,34.13,34.1,34.13,370500.0,26.002,26.0172,25.9943,26.0172,370500.0
2014-08-15 15:45:00,34.13,34.13,34.11,34.12,254800.0,26.0172,26.0172,26.002,26.0096,254800.0
2014-08-15 15:50:00,34.13,34.18,34.1,34.16,817500.0,26.0172,26.0553,25.9943,26.0401,817500.0
2014-08-15 15:55:00,34.17,34.18,34.16,34.16,914400.0,26.0477,26.0553,26.0401,26.0401,914400.0
2014-08-18 09:30:00,34.26,34.3,33.98,34.09,1166600.0,26.1163,26.1468,25.9029,25.9867,1166600.0
2014-08-18 09:35:00,34.09,34.15,34.07,34.07,374300.0,25.9867,26.0324,25.9715,25.9715,374300.0
2014-08-18 09:40:00,34.07,34.15,34.03,34.12,402800.0,25.9715,26.0324,25.941,26.0096,402800.0
2014-08-18 09:45:00,34.12,34.15,34.12,34.12,364000.0,26.0096,26.0324,26.0096,26.0096,364000.0
2014-08-18 09:50:00,34.13,34.15,34.11,34.15,330400.0,26.0172,26.0324,26.002,26.0324,330400.0
2014-08-18 09:55:00,34.15,34.22,34.12,34.22,320900.0,26.0324,26.0858,26.0096,26.0858,320900.0
2014-08-18 10:00:00,34.22,34.26,34.2,34.2,278800.0,26.0858,26.1163,26.0706,26.0706,278800.0
2014-08-18 10:05:00,34.2,34.22,34.17,34.22,251200.0,26.0706,26.0858,26.0477,26.0858,251200.0
2014-08-18 10:10:00,34.22,34.25,34.21,34.25,291900.0,26.0858,26.1087,26.0782,26.1087,291900.0
2014-08-18 10:15:00,34.25,34.28,34.22,34.23,343700.0,26.1087,26.1315,26.0858,26.0934,343700.0
2014-08-18 10:20:00,34.22,34.24,34.21,34.22,198400.0,26.0858,26.1011,26.0782,26.0858,198400.0
2014-08-18 10:25:00,34.22,34.23,34.18,34.19,301700.0,26.0858,26.0934,26.0553,26.0629,301700.0
2014-08-18 10:30:00,34.18,34.18,34.16,34.17,167900.0,26.0553,26.0553,26.0401,26.0477,167900.0
2014-08-18 10:35:00,34.18,34.2,34.16,34.19,275700.0,26.0553,26.0706,26.0401,26.0629,275700.0
2014-08-18 10:40:00,34.2,34.23,34.18,34.22,259700.0,26.0706,26.0934,26.0553,26.0858,259700.0
2014-08-18 10:45:00,34.23,34.24,34.22,34.22,88600.0,26.0934,26.1011,26.0858,26.0858,88600.0
2014-08-18 10:50:00,34.23,34.23,34.19,34.19,297600.0,26.0934,26.0934,26.0629,26.0629,297600.0
2014-08-18 10:55:00,34.19,34.23,34.19,34.23,139600.0,26.0629,26.0934,26.0629,26.0934,139600.0
2014-08-18 11:00:00,34.23,34.24,34.22,34.22,246300.0,26.0934,26.1011,26.0858,26.0858,246300.0
2014-08-18 11:05:00,34.22,34.23,34.18,34.2,354800.0,26.0858,26.0934,26.0553,26.0706,354800.0
2014-08-18 11:10:00,34.2,34.23,34.2,34.22,76800.0,26.0706,26.0934,26.0706,26.0858,76800.0
2014-08-18 11:15:00,34.23,34.23,34.21,34.23,201400.0,26.0934,26.0934,26.0782,26.0934,201400.0
2014-08-18 11:20:00,34.22,34.28,34.22,34.28,288400.0,26.0858,26.1315,26.0858,26.1315,288400.0
2014-08-18 11:25:00,34.28,34.29,34.27,34.29,252000.0,26.1315,26.1392,26.1239,26.1392,252000.0
2014-08-18 11:30:00,34.29,34.3,34.25,34.26,274700.0,26.1392,26.1468,26.1087,26.1163,274700.0
2014-08-18 11:35:00,34.26,34.28,34.25,34.28,153000.0,26.1163,26.1315,26.1087,26.1315,153000.0
2014-08-18 11:40:00,34.28,34.29,34.27,34.29,115500.0,26.1315,26.1392,26.1239,26.1392,115500.0
2014-08-18 11:45:00,34.29,34.3,34.29,34.3,138800.0,26.1392,26.1468,26.1392,26.1468,138800.0
2014-08-18 11:50:00,34.3,34.33,33.98,34.31,619600.0,26.1468,26.1697,25.9029,26.1544,619600.0
2014-08-18 11:55:00,34.32,34.32,34.27,34.32,287300.0,26.162,26.162,26.1239,26.162,287300.0
2014-08-18 12:00:00,34.31,34.32,34.25,34.27,340600.0,26.1544,26.162,26.1087,26.1239,340600.0
2014-08-18 12:05:00,34.27,34.3,34.27,34.29,196100.0,26.1239,26.1468,26.1239,26.1392,196100.0
2014-08-18 12:10:00,34.3,34.3,34.28,34.28,147400.0,26.1468,26.1468,26.1315,26.1315,147400.0
2014-08-18 12:15:00,34.28,34.3,34.28,34.29,113400.0,26.1315,26.1468,26.1315,26.1392,113400.0
2014-08-18 12:20:00,34.3,34.3,34.29,34.3,77900.0,26.1468,26.1468,26.1392,26.1468,77900.0
2014-08-18 12:25:00,34.29,34.3,34.26,34.26,309500.0,26.1392,26.1468,26.1163,26.1163,309500.0
2014-08-18 12:30:00,34.26,34.27,34.23,34.25,240700.0,26.1163,26.1239,26.0934,26.1087,240700.0
2014-08-18 12:35:00,34.24,34.29,34.24,34.29,181700.0,26.1011,26.1392,26.1011,26.1392,181700.0
2014-08-18 12:40:00,34.28,34.29,34.28,34.29,91300.0,26.1315,26.1392,26.1315,26.1392,91300.0
2014-08-18 12:45:00,34.29,34.32,34.28,34.31,304000.0,26.1392,26.162,26.1315,26.1544,304000.0
2014-08-18 12:50:00,34.3,34.33,34.3,34.31,219600.0,26.1468,26.1697,26.1468,26.1544,219600.0
2014-08-18 12:55:00,34.31,34.32,34.31,34.32,106000.0,26.1544,26.162,26.1544,26.162,106000.0
2014-08-18 13:00:00,34.31,34.34,34.31,34.33,290300.0,26.1544,26.1773,26.1544,26.1697,290300.0
2014-08-18 13:05:00,34.33,34.35,34.32,34.35,213200.0,26.1697,26.1849,26.162,26.1849,213200.0
2014-08-18 13:10:00,34.34,34.36,34.33,34.34,397400.0,26.1773,26.1925,26.1697,26.1773,397400.0
2014-08-18 13:15:00,34.33,34.35,34.32,34.34,258200.0,26.1697,26.1849,26.162,26.1773,258200.0
2014-08-18 13:20:00,34.34,34.37,34.34,34.36,207700.0,26.1773,26.2002,26.1773,26.1925,207700.0
2014-08-18 13:25:00,34.37,34.4,34.36,34.4,260800.0,26.2002,26.223,26.1925,26.223,260800.0
2014-08-18 13:30:00,34.39,34.45,34.39,34.43,259700.0,26.2154,26.2611,26.2154,26.2459,259700.0
2014-08-18 13:35:00,34.43,34.44,34.42,34.42,242500.0,26.2459,26.2535,26.2383,26.2383,242500.0
2014-08-18 13:40:00,34.42,34.45,34.42,34.45,261400.0,26.2383,26.2611,26.2383,26.2611,261400.0
2014-08-18 13:45:00,34.45,34.45,34.44,34.45,161700.0,26.2611,26.2611,26.2535,26.2611,161700.0
2014-08-18 13:50:00,34.45,34.47,34.44,34.46,209800.0,26.2611,26.2764,26.2535,26.2688,209800.0
2014-08-18 13:55:00,34.45,34.46,34.4,34.41,295600.0,26.2611,26.2688,26.223,26.2306,295600.0
2014-08-18 14:00:00,34.41,34.42,34.39,34.39,235100.0,26.2306,26.2383,26.2154,26.2154,235100.0
2014-08-18 14:05:00,34.39,34.4,34.37,34.38,250300.0,26.2154,26.223,26.2002,26.2078,250300.0
2014-08-18 14:10:00,34.37,34.38,34.35,34.35,146800.0,26.2002,26.2078,26.1849,26.1849,146800.0
2014-08-18 14:15:00,34.35,34.36,34.32,34.34,183600.0,26.1849,26.1925,26.162,26.1773,183600.0
2014-08-18 14:20:00,34.34,34.35,34.33,34.33,158700.0,26.1773,26.1849,26.1697,26.1697,158700.0
2014-08-18 14:25:00,34.34,34.35,34.32,34.33,276800.0,26.1773,26.1849,26.162,26.1697,276800.0
2014-08-18 14:30:00,34.33,34.33,34.29,34.3,259900.0,26.1697,26.1697,26.1392,26.1468,259900.0
2014-08-18 14:35:00,34.29,34.3,34.28,34.28,140700.0,26.1392,26.1468,26.1315,26.1315,140700.0
2014-08-18 14:40:00,34.28,34.33,34.28,34.32,299600.0,26.1315,26.1697,26.1315,26.162,299600.0
2014-08-18 14:45:00,34.33,34.34,34.31,34.32,174300.0,26.1697,26.1773,26.1544,26.162,174300.0
2014-08-18 14:50:00,34.31,34.34,34.3,34.34,179200.0,26.1544,26.1773,26.1468,26.1773,179200.0
2014-08-18 14:55:00,34.34,34.36,34.33,34.36,142500.0,26.1773,26.1925,26.1697,26.1925,142500.0
2014-08-18 15:00:00,34.36,34.38,34.35,34.37,245700.0,26.1925,26.2078,26.1849,26.2002,245700.0
2014-08-18 15:05:00,34.37,34.42,34.37,34.42,201800.0,26.2002,26.2383,26.2002,26.2383,201800.0
2014-08-18 15:10:00,34.41,34.43,34.4,34.41,379600.0,26.2306,26.2459,26.223,26.2306,379600.0
2014-08-18 15:15:00,34.41,34.44,34.4,34.43,347700.0,26.2306,26.2535,26.223,26.2459,347700.0
2014-08-18 15:20:00,34.43,34.43,34.4,34.4,134700.0,26.2459,26.2459,26.223,26.223,134700.0
2014-08-18 15:25:00,34.4,34.43,34.4,34.41,302100.0,26.223,26.2459,26.223,26.2306,302100.0
2014-08-18 15:30:00,34.41,34.42,34.4,34.42,189500.0,26.2306,26.2383,26.223,26.2383,189500.0
2014-08-18 15:35:00,34.41,34.44,34.4,34.42,375300.0,26.2306,26.2535,26.223,26.2383,375300.0
2014-08-18 15:40:00,34.41,34.45,34.41,34.45,399200.0,26.2306,26.2611,26.2306,26.2611,399200.0
2014-08-18 15:45:00,34.45,34.47,34.42,34.43,776400.0,26.2611,26.2764,26.2383,26.2459,776400.0
2014-08-18 15:50:00,34.43,34.44,34.42,34.43,939700.0,26.2459,26.2535,26.2383,26.2459,939700.0
2014-08-18 15:55:00,34.42,34.45,34.39,34.41,1634000.0,26.2383,26.2611,26.2154,26.2306,1634000.0
2014-08-19 09:30:00,34.5,34.5,34.38,34.45,1091600.0,26.2993,26.2993,26.2078,26.2611,1091600.0
2014-08-19 09:35:00,34.46,34.47,34.4,34.4,574600.0,26.2688,26.2764,26.223,26.223,574600.0
2014-08-19 09:40:00,34.4,34.41,34.36,34.39,329000.0,26.223,26.2306,26.1925,26.2154,329000.0
2014-08-19 09:45:00,34.4,34.4,34.33,34.35,392200.0,26.223,26.223,26.1697,26.1849,392200.0
2014-08-19 09:50:00,34.35,34.39,34.32,34.38,601800.0,26.1849,26.2154,26.162,26.2078,601800.0
2014-08-19 09:55:00,34.38,34.38,34.33,34.37,520900.0,26.2078,26.2078,26.1697,26.2002,520900.0
2014-08-19 10:00:00,34.37,34.38,34.3,34.32,343100.0,26.2002,26.2078,26.1468,26.162,343100.0
2014-08-19 10:05:00,34.32,34.39,34.3,34.38,481100.0,26.162,26.2154,26.1468,26.2078,481100.0
2014-08-19 10:10:00,34.37,34.41,34.37,34.4,230900.0,26.2002,26.2306,26.2002,26.223,230900.0
2014-08-19 10:15:00,34.4,34.41,34.37,34.4,336600.0,26.223,26.2306,26.2002,26.223,336600.0
2014-08-19 10:20:00,34.41,34.41,34.38,34.4,233300.0,26.2306,26.2306,26.2078,26.223,233300.0
2014-08-19 10:25:00,34.4,34.4,34.36,34.37,292000.0,26.223,26.223,26.1925,26.2002,292000.0
2014-08-19 10:30:00,34.37,34.38,34.33,34.34,326000.0,26.2002,26.2078,26.1697,26.1773,326000.0
2014-08-19 10:35:00,34.34,34.38,34.33,34.38,185900.0,26.1773,26.2078,26.1697,26.2078,185900.0
2014-08-19 10:40:00,34.37,34.38,34.32,34.33,211100.0,26.2002,26.2078,26.162,26.1697,211100.0
2014-08-19 10:45:00,34.34,34.37,34.33,34.37,110000.0,26.1773,26.2002,26.1697,26.2002,110000.0
2014-08-19 10:50:00,34.37,34.38,34.34,34.36,199100.0,26.2002,26.2078,26.1773,26.1925,199100.0
2014-08-19 10:55:00,34.35,34.38,34.35,34.38,155100.0,26.1849,26.2078,26.1849,26.2078,155100.0
2014-08-19 11:00:00,34.38,34.38,34.34,34.34,357100.0,26.2078,26.2078,26.1773,26.1773,357100.0
2014-08-19 11:05:00,34.34,34.35,34.34,34.34,203000.0,26.1773,26.1849,26.1773,26.1773,203000.0
2014-08-19 11:10:00,34.34,34.36,34.34,34.36,176000.0,26.1773,26.1925,26.1773,26.1925,176000.0
2014-08-19 11:15:00,34.37,34.37,34.34,34.34,152700.0,26.2002,26.2002,26.1773,26.1773,152700.0
2014-08-19 11:20:00,34.34,34.4,34.34,34.39,433100.0,26.1773,26.223,26.1773,26.2154,433100.0
2014-08-19 11:25:00,34.38,34.4,34.38,34.39,796900.0,26.2078,26.223,26.2078,26.2154,796900.0
2014-08-19 11:30:00,34.39,34.42,34.39,34.41,328200.0,26.2154,26.2383,26.2154,26.2306,328200.0
2014-08-19 11:35:00,34.41,34.45,34.41,34.43,332100.0,26.2306,26.2611,26.2306,26.2459,332100.0
2014-08-19 11:40:00,34.43,34.43,34.41,34.42,193800.0,26.2459,26.2459,26.2306,26.2383,193800.0
2014-08-19 11:45:00,34.43,34.43,34.42,34.43,101800.0,26.2459,26.2459,26.2383,26.2459,101800.0
2014-08-19 11:50:00,34.43,34.43,34.37,34.4,342300.0,26.2459,26.2459,26.2002,26.223,342300.0
2014-08-19 11:55:00,34.4,34.41,34.39,34.4,259000.0,26.223,26.2306,26.2154,26.223,259000.0
2014-08-19 12:00:00,34.4,34.4,34.37,34.38,308300.0,26.223,26.223,26.2002,26.2078,308300.0
2014-08-19 12:05:00,34.37,34.41,34.37,34.41,634700.0,26.2002,26.2306,26.2002,26.2306,634700.0
2014-08-19 12:10:00,34.4,34.41,34.38,34.4,179500.0,26.223,26.2306,26.2078,26.223,179500.0
2014-08-19 12:15:00,34.4,34.4,34.37,34.37,157300.0,26.223,26.223,26.2002,26.2002,157300.0
2014-08-19 12:20:00,34.38,34.39,34.37,34.38,145600.0,26.2078,26.2154,26.2002,26.2078,145600.0
2014-08-19 12:25:00,34.38,34.4,34.37,34.38,203200.0,26.2078,26.223,26.2002,26.2078,203200.0
2014-08-19 12:30:00,34.38,34.38,34.37,34.37,84700.0,26.2078,26.2078,26.2002,26.2002,84700.0
2014-08-19 12:35:00,34.37,34.38,34.34,34.36,192400.0,26.2002,26.2078,26.1773,26.1925,192400.0
2014-08-19 12:40:00,34.36,34.38,34.35,34.36,194900.0,26.1925,26.2078,26.1849,26.1925,194900.0
2014-08-19 12:45:00,34.37,34.37,34.36,34.37,51800.0,26.2002,26.2002,26.1925,26.2002,51800.0
2014-08-19 12:50:00,34.37,34.39,34.34,34.34,694200.0,26.2002,26.2154,26.1773,26.1773,694200.0
2014-08-19 12:55:00,34.35,34.36,34.33,34.33,218000.0,26.1849,26.1925,26.1697,26.1697,218000.0
2014-08-19 13:00:00,34.34,34.36,34.33,34.34,187000.0,26.1773,26.1925,26.1697,26.1773,187000.0
2014-08-19 13:05:00,34.34,34.35,34.34,34.34,110000.0,26.1773,26.1849,26.1773,26.1773,110000.0
2014-08-19 13:10:00,34.35,34.36,34.34,34.36,165700.0,26.1849,26.1925,26.1773,26.1925,165700.0
2014-08-19 13:15:00,34.36,34.36,34.35,34.36,76400.0,26.1925,26.1925,26.1849,26.1925,76400.0
2014-08-19 13:20:00,34.36,34.36,34.35,34.35,221400.0,26.1925,26.1925,26.1849,26.1849,221400.0
2014-08-19 13:25:00,34.36,34.36,34.33,34.34,186800.0,26.1925,26.1925,26.1697,26.1773,186800.0
2014-08-19 13:30:00,34.33,34.36,34.33,34.34,133900.0,26.1697,26.1925,26.1697,26.1773,133900.0
2014-08-19 13:35:00,34.34,34.34,34.33,34.34,81400.0,26.1773,26.1773,26.1697,26.1773,81400.0
2014-08-19 13:40:00,34.33,34.36,34.33,34.35,182700.0,26.1697,26.1925,26.1697,26.1849,182700.0
2014-08-19 13:45:00,34.36,34.36,34.33,34.33,177800.0,26.1925,26.1925,26.1697,26.1697,177800.0
2014-08-19 13:50:00,34.33,34.34,34.31,34.34,401100.0,26.1697,26.1773,26.1544,26.1773,401100.0
2014-08-19 13:55:00,34.34,34.35,34.33,34.35,248400.0,26.1773,26.1849,26.1697,26.1849,248400.0
2014-08-19 14:00:00,34.34,34.35,34.32,34.33,804600.0,26.1773,26.1849,26.162,26.1697,804600.0
2014-08-19 14:05:00,34.32,34.33,34.27,34.27,568900.0,26.162,26.1697,26.1239,26.1239,568900.0
2014-08-19 14:10:00,34.27,34.28,34.25,34.27,192700.0,26.1239,26.1315,26.1087,26.1239,192700.0
2014-08-19 14:15:00,34.27,34.3,34.26,34.3,128000.0,26.1239,26.1468,26.1163,26.1468,128000.0
2014-08-19 14:20:00,34.29,34.3,34.29,34.29,89700.0,26.1392,26.1468,26.1392,26.1392,89700.0
2014-08-19 14:25:00,34.29,34.35,34.29,34.35,284500.0,26.1392,26.1849,26.1392,26.1849,284500.0
2014-08-19 14:30:00,34.34,34.35,34.33,34.34,160100.0,26.1773,26.1849,26.1697,26.1773,160100.0
2014-08-19 14:35:00,34.33,34.34,34.33,34.33,43500.0,26.1697,26.1773,26.1697,26.1697,43500.0
2014-08-19 14:40:00,34.34,34.34,34.31,34.32,159800.0,26.1773,26.1773,26.1544,26.162,159800.0
2014-08-19 14:45:00,34.32,34.35,34.31,34.34,312900.0,26.162,26.1849,26.1544,26.1773,312900.0
2014-08-19 14:50:00,34.34,34.35,34.33,34.34,83700.0,26.1773,26.1849,26.1697,26.1773,83700.0
2014-08-19 14:55:00,34.34,34.34,34.33,34.34,70200.0,26.1773,26.1773,26.1697,26.1773,70200.0
2014-08-19 15:00:00,34.34,34.35,34.33,34.34,199200.0,26.1773,26.1849,26.1697,26.1773,199200.0
2014-08-19 15:05:00,34.34,34.35,34.34,34.34,230500.0,26.1773,26.1849,26.1773,26.1773,230500.0
2014-08-19 15:10:00,34.34,34.35,34.33,34.34,404400.0,26.1773,26.1849,26.1697,26.1773,404400.0
2014-08-19 15:15:00,34.34,34.36,34.34,34.35,346500.0,26.1773,26.1925,26.1773,26.1849,346500.0
2014-08-19 15:20:00,34.36,34.36,34.34,34.34,275000.0,26.1925,26.1925,26.1773,26.1773,275000.0
2014-08-19 15:25:00,34.34,34.35,34.34,34.34,212500.0,26.1773,26.1849,26.1773,26.1773,212500.0
2014-08-19 15:30:00,34.34,34.35,34.34,34.34,126400.0,26.1773,26.1849,26.1773,26.1773,126400.0
2014-08-19 15:35:00,34.34,34.35,34.33,34.33,363500.0,26.1773,26.1849,26.1697,26.1697,363500.0
2014-08-19 15:40:00,34.33,34.34,34.33,34.33,184700.0,26.1697,26.1773,26.1697,26.1697,184700.0
2014-08-19 15:45:00,34.33,34.35,34.33,34.35,533300.0,26.1697,26.1849,26.1697,26.1849,533300.0
2014-08-19 15:50:00,34.34,34.37,34.34,34.35,917700.0,26.1773,26.2002,26.1773,26.1849,917700.0
2014-08-19 15:55:00,34.34,34.35,34.32,34.33,746100.0,26.1773,26.1849,26.162,26.1697,746100.0
2014-08-20 09:30:00,34.23,34.42,34.18,34.41,1112800.0,26.0934,26.2383,26.0553,26.2306,1112800.0
2014-08-20 09:35:00,34.42,34.44,34.35,34.37,576300.0,26.2383,26.2535,26.1849,26.2002,576300.0
2014-08-20 09:40:00,34.37,34.41,34.3,34.41,409700.0,26.2002,26.2306,26.1468,26.2306,409700.0
2014-08-20 09:45:00,34.4,34.41,34.35,34.36,288100.0,26.223,26.2306,26.1849,26.1925,288100.0
2014-08-20 09:50:00,34.36,34.39,34.28,34.33,680000.0,26.1925,26.2154,26.1315,26.1697,680000.0
2014-08-20 09:55:00,34.32,34.37,34.32,34.36,324100.0,26.162,26.2002,26.162,26.1925,324100.0
2014-08-20 10:00:00,34.36,34.39,34.33,34.39,293000.0,26.1925,26.2154,26.1697,26.2154,293000.0
2014-08-20 10:05:00,34.38,34.39,34.32,34.34,458300.0,26.2078,26.2154,26.162,26.1773,458300.0
2014-08-20 10:10:00,34.34,34.38,34.34,34.37,355100.0,26.1773,26.2078,26.1773,26.2002,355100.0
2014-08-20 10:15:00,34.37,34.4,34.36,34.39,381800.0,26.2002,26.223,26.1925,26.2154,381800.0
2014-08-20 10:20:00,34.39,34.47,34.38,34.46,399400.0,26.2154,26.2764,26.2078,26.2688,399400.0
2014-08-20 10:25:00,34.46,34.49,34.44,34.47,296200.0,26.2688,26.2916,26.2535,26.2764,296200.0
2014-08-20 10:30:00,34.46,34.47,34.44,34.47,211200.0,26.2688,26.2764,26.2535,26.2764,211200.0
2014-08-20 10:35:00,34.47,34.48,34.41,34.42,290700.0,26.2764,26.284,26.2306,26.2383,290700.0
2014-08-20 10:40:00,34.41,34.44,34.41,34.41,439100.0,26.2306,26.2535,26.2306,26.2306,439100.0
2014-08-20 10:45:00,34.41,34.43,34.41,34.42,250300.0,26.2306,26.2459,26.2306,26.2383,250300.0
2014-08-20 10:50:00,34.41,34.43,34.4,34.41,226700.0,26.2306,26.2459,26.223,26.2306,226700.0
2014-08-20 10:55:00,34.41,34.42,34.4,34.41,161800.0,26.2306,26.2383,26.223,26.2306,161800.0
2014-08-20 11:00:00,34.41,34.43,34.38,34.38,259400.0,26.2306,26.2459,26.2078,26.2078,259400.0
2014-08-20 11:05:00,34.39,34.39,34.38,34.39,105700.0,26.2154,26.2154,26.2078,26.2154,105700.0
2014-08-20 11:10:00,34.39,34.41,34.38,34.41,147200.0,26.2154,26.2306,26.2078,26.2306,147200.0
2014-08-20 11:15:00,34.41,34.41,34.39,34.4,192100.0,26.2306,26.2306,26.2154,26.223,192100.0
2014-08-20 11:20:00,34.4,34.42,34.39,34.39,191300.0,26.223,26.2383,26.2154,26.2154,191300.0
2014-08-20 11:25:00,34.39,34.4,34.39,34.39,98500.0,26.2154,26.223,26.2154,26.2154,98500.0
2014-08-20 11:30:00,34.4,34.41,34.39,34.4,212300.0,26.223,26.2306,26.2154,26.223,212300.0
2014-08-20 11:35:00,34.4,34.41,34.4,34.4,284500.0,26.223,26.2306,26.223,26.223,284500.0
2014-08-20 11:40:00,34.4,34.41,34.39,34.39,142600.0,26.223,26.2306,26.2154,26.2154,142600.0
2014-08-20 11:45:00,34.4,34.4,34.38,34.38,153200.0,26.223,26.223,26.2078,26.2078,153200.0
2014-08-20 11:50:00,34.38,34.39,34.37,34.39,149300.0,26.2078,26.2154,26.2002,26.2154,149300.0
2014-08-20 11:55:00,34.39,34.4,34.38,34.39,119000.0,26.2154,26.223,26.2078,26.2154,119000.0
2014-08-20 12:00:00,34.38,34.39,34.38,34.39,70800.0,26.2078,26.2154,26.2078,26.2154,70800.0
2014-08-20 12:05:00,34.39,34.4,34.38,34.38,226900.0,26.2154,26.223,26.2078,26.2078,226900.0
2014-08-20 12:10:00,34.38,34.39,34.33,34.33,622100.0,26.2078,26.2154,26.1697,26.1697,622100.0
2014-08-20 12:15:00,34.33,34.38,34.33,34.36,253000.0,26.1697,26.2078,26.1697,26.1925,253000.0
2014-08-20 12:20:00,34.37,34.38,34.36,34.38,128200.0,26.2002,26.2078,26.1925,26.2078,128200.0
2014-08-20 12:25:00,34.37,34.4,34.37,34.4,97200.0,26.2002,26.223,26.2002,26.223,97200.0
2014-08-20 12:30:00,34.4,34.42,34.39,34.42,77000.0,26.223,26.2383,26.2154,26.2383,77000.0
2014-08-20 12:35:00,34.42,34.43,34.41,34.41,104000.0,26.2383,26.2459,26.2306,26.2306,104000.0
2014-08-20 12:40:00,34.41,34.42,34.41,34.41,52700.0,26.2306,26.2383,26.2306,26.2306,52700.0
2014-08-20 12:45:00,34.41,34.44,34.41,34.44,149400.0,26.2306,26.2535,26.2306,26.2535,149400.0
2014-08-20 12:50:00,34.45,34.45,34.43,34.44,174400.0,26.2611,26.2611,26.2459,26.2535,174400.0
2014-08-20 12:55:00,34.44,34.48,34.44,34.47,116600.0,26.2535,26.284,26.2535,26.2764,116600.0
2014-08-20 13:00:00,34.47,34.48,34.45,34.47,183800.0,26.2764,26.284,26.2611,26.2764,183800.0
2014-08-20 13:05:00,34.47,34.49,34.46,34.48,99800.0,26.2764,26.2916,26.2688,26.284,99800.0
2014-08-20 13:10:00,34.48,34.49,34.48,34.48,88300.0,26.284,26.2916,26.284,26.284,88300.0
2014-08-20 13:15:00,34.48,34.49,34.46,34.47,218500.0,26.284,26.2916,26.2688,26.2764,218500.0
2014-08-20 13:20:00,34.47,34.49,34.46,34.46,128600.0,26.2764,26.2916,26.2688,26.2688,128600.0
2014-08-20 13:25:00,34.46,34.47,34.45,34.47,95000.0,26.2688,26.2764,26.2611,26.2764,95000.0
2014-08-20 13:30:00,34.47,34.49,34.46,34.48,158000.0,26.2764,26.2916,26.2688,26.284,158000.0
2014-08-20 13:35:00,34.48,34.49,34.47,34.48,211300.0,26.284,26.2916,26.2764,26.284,211300.0
2014-08-20 13:40:00,34.48,34.49,34.47,34.47,129200.0,26.284,26.2916,26.2764,26.2764,129200.0
2014-08-20 13:45:00,34.47,34.48,34.44,34.45,294900.0,26.2764,26.284,26.2535,26.2611,294900.0
2014-08-20 13:50:00,34.44,34.45,34.43,34.44,154300.0,26.2535,26.2611,26.2459,26.2535,154300.0
2014-08-20 13:55:00,34.44,34.44,34.43,34.43,113200.0,26.2535,26.2535,26.2459,26.2459,113200.0
2014-08-20 14:00:00,34.43,34.45,34.38,34.39,321000.0,26.2459,26.2611,26.2078,26.2154,321000.0
2014-08-20 14:05:00,34.39,34.4,34.36,34.37,445800.0,26.2154,26.223,26.1925,26.2002,445800.0
2014-08-20 14:10:00,34.36,34.41,34.36,34.37,192300.0,26.1925,26.2306,26.1925,26.2002,192300.0
2014-08-20 14:15:00,34.37,34.42,34.37,34.41,166900.0,26.2002,26.2383,26.2002,26.2306,166900.0
2014-08-20 14:20:00,34.4,34.45,34.4,34.44,165300.0,26.223,26.2611,26.223,26.2535,165300.0
2014-08-20 14:25:00,34.44,34.45,34.42,34.42,163100.0,26.2535,26.2611,26.2383,26.2383,163100.0
2014-08-20 14:30:00,34.42,34.45,34.42,34.44,177700.0,26.2383,26.2611,26.2383,26.2535,177700.0
2014-08-20 14:35:00,34.45,34.47,34.42,34.45,158800.0,26.2611,26.2764,26.2383,26.2611,158800.0
2014-08-20 14:40:00,34.44,34.45,34.42,34.44,90200.0,26.2535,26.2611,26.2383,26.2535,90200.0
2014-08-20 14:45:00,34.44,34.46,34.42,34.45,264000.0,26.2535,26.2688,26.2383,26.2611,264000.0
2014-08-20 14:50:00,34.45,34.49,34.45,34.48,220800.0,26.2611,26.2916,26.2611,26.284,220800.0
2014-08-20 14:55:00,34.48,34.49,34.46,34.48,116200.0,26.284,26.2916,26.2688,26.284,116200.0
2014-08-20 15:00:00,34.47,34.5,34.47,34.49,236500.0,26.2764,26.2993,26.2764,26.2916,236500.0
2014-08-20 15:05:00,34.49,34.5,34.49,34.5,277200.0,26.2916,26.2993,26.2916,26.2993,277200.0
2014-08-20 15:10:00,34.5,34.51,34.47,34.48,856600.0,26.2993,26.3069,26.2764,26.284,856600.0
2014-08-20 15:15:00,34.47,34.49,34.47,34.49,189500.0,26.2764,26.2916,26.2764,26.2916,189500.0
2014-08-20 15:20:00,34.49,34.5,34.48,34.49,313400.0,26.2916,26.2993,26.284,26.2916,313400.0
2014-08-20 15:25:00,34.49,34.51,34.49,34.5,373500.0,26.2916,26.3069,26.2916,26.2993,373500.0
2014-08-20 15:30:00,34.49,34.5,34.47,34.48,262300.0,26.2916,26.2993,26.2764,26.284,262300.0
2014-08-20 15:35:00,34.48,34.5,34.48,34.5,264400.0,26.284,26.2993,26.284,26.2993,264400.0
2014-08-20 15:40:00,34.5,34.5,34.49,34.5,297400.0,26.2993,26.2993,26.2916,26.2993,297400.0
2014-08-20 15:45:00,34.5,34.5,34.48,34.48,592400.0,26.2993,26.2993,26.284,26.284,592400.0
2014-08-20 15:50:00,34.48,34.51,34.47,34.51,996100.0,26.284,26.3069,26.2764,26.3069,996100.0
2014-08-20 15:55:00,34.5,34.51,34.48,34.5,1486300.0,26.2993,26.3069,26.284,26.2993,1486300.0
2014-08-21 09:30:00,34.46,34.69,34.45,34.67,1008500.0,26.2688,26.4441,26.2611,26.4288,1008500.0
2014-08-21 09:35:00,34.68,34.73,34.65,34.66,564900.0,26.4365,26.4746,26.4136,26.4212,564900.0
2014-08-21 09:40:00,34.66,34.69,34.64,34.69,336300.0,26.4212,26.4441,26.406,26.4441,336300.0
2014-08-21 09:45:00,34.69,34.73,34.68,34.73,393400.0,26.4441,26.4746,26.4365,26.4746,393400.0
2014-08-21 09:50:00,34.72,34.75,34.72,34.74,358800.0,26.467,26.4898,26.467,26.4822,358800.0
2014-08-21 09:55:00,34.74,34.76,34.73,34.74,352200.0,26.4822,26.4974,26.4746,26.4822,352200.0
2014-08-21 10:00:00,34.73,34.75,34.64,34.66,527300.0,26.4746,26.4898,26.406,26.4212,527300.0
2014-08-21 10:05:00,34.65,34.68,34.62,34.67,596000.0,26.4136,26.4365,26.3907,26.4288,596000.0
2014-08-21 10:10:00,34.67,34.72,34.66,34.69,441900.0,26.4288,26.467,26.4212,26.4441,441900.0
2014-08-21 10:15:00,34.69,34.79,34.67,34.77,1010500.0,26.4441,26.5203,26.4288,26.5051,1010500.0
2014-08-21 10:20:00,34.77,34.84,34.76,34.83,969200.0,26.5051,26.5584,26.4974,26.5508,969200.0
2014-08-21 10:25:00,34.82,34.85,34.82,34.84,621900.0,26.5432,26.5661,26.5432,26.5584,621900.0
2014-08-21 10:30:00,34.84,34.87,34.83,34.87,443300.0,26.5584,26.5813,26.5508,26.5813,443300.0
2014-08-21 10:35:00,34.87,34.89,34.83,34.83,814400.0,26.5813,26.5965,26.5508,26.5508,814400.0
2014-08-21 10:40:00,34.83,34.87,34.82,34.85,336800.0,26.5508,26.5813,26.5432,26.5661,336800.0
2014-08-21 10:45:00,34.84,34.85,34.84,34.84,224200.0,26.5584,26.5661,26.5584,26.5584,224200.0
2014-08-21 10:50:00,34.84,34.87,34.83,34.86,435200.0,26.5584,26.5813,26.5508,26.5737,435200.0
2014-08-21 10:55:00,34.85,34.89,34.85,34.87,473000.0,26.5661,26.5965,26.5661,26.5813,473000.0
2014-08-21 11:00:00,34.87,34.88,34.86,34.88,153300.0,26.5813,26.5889,26.5737,26.5889,153300.0
2014-08-21 11:05:00,34.87,34.88,34.84,34.84,428200.0,26.5813,26.5889,26.5584,26.5584,428200.0
2014-08-21 11:10:00,34.84,34.86,34.82,34.84,340500.0,26.5584,26.5737,26.5432,26.5584,340500.0
2014-08-21 11:15:00,34.84,34.86,34.83,34.85,119800.0,26.5584,26.5737,26.5508,26.5661,119800.0
2014-08-21 11:20:00,34.86,34.86,34.84,34.85,147300.0,26.5737,26.5737,26.5584,26.5661,147300.0
2014-08-21 11:25:00,34.84,34.85,34.84,34.84,103900.0,26.5584,26.5661,26.5584,26.5584,103900.0
2014-08-21 11:30:00,34.84,34.87,34.84,34.87,263800.0,26.5584,26.5813,26.5584,26.5813,263800.0
2014-08-21 11:35:00,34.87,34.88,34.83,34.83,479800.0,26.5813,26.5889,26.5508,26.5508,479800.0
2014-08-21 11:40:00,34.83,34.87,34.83,34.84,251100.0,26.5508,26.5813,26.5508,26.5584,251100.0
2014-08-21 11:45:00,34.84,34.85,34.83,34.83,129000.0,26.5584,26.5661,26.5508,26.5508,129000.0
2014-08-21 11:50:00,34.84,34.85,34.82,34.84,168200.0,26.5584,26.5661,26.5432,26.5584,168200.0
2014-08-21 11:55:00,34.84,34.84,34.82,34.83,156900.0,26.5584,26.5584,26.5432,26.5508,156900.0
2014-08-21 12:00:00,34.82,34.84,34.82,34.84,119900.0,26.5432,26.5584,26.5432,26.5584,119900.0
2014-08-21 12:05:00,34.84,34.84,34.83,34.84,111000.0,26.5584,26.5584,26.5508,26.5584,111000.0
2014-08-21 12:10:00,34.84,34.85,34.83,34.84,193500.0,26.5584,26.5661,26.5508,26.5584,193500.0
2014-08-21 12:15:00,34.84,34.84,34.83,34.83,97800.0,26.5584,26.5584,26.5508,26.5508,97800.0
2014-08-21 12:20:00,34.84,34.84,34.83,34.83,168000.0,26.5584,26.5584,26.5508,26.5508,168000.0
2014-08-21 12:25:00,34.83,34.84,34.82,34.83,209900.0,26.5508,26.5584,26.5432,26.5508,209900.0
2014-08-21 12:30:00,34.83,34.85,34.82,34.84,239400.0,26.5508,26.5661,26.5432,26.5584,239400.0
2014-08-21 12:35:00,34.84,34.88,34.83,34.85,487300.0,26.5584,26.5889,26.5508,26.5661,487300.0
2014-08-21 12:40:00,34.85,34.87,34.85,34.87,279300.0,26.5661,26.5813,26.5661,26.5813,279300.0
2014-08-21 12:45:00,34.86,34.87,34.86,34.87,149600.0,26.5737,26.5813,26.5737,26.5813,149600.0
2014-08-21 12:50:00,34.86,34.87,34.86,34.87,152800.0,26.5737,26.5813,26.5737,26.5813,152800.0
2014-08-21 12:55:00,34.87,34.87,34.86,34.87,149300.0,26.5813,26.5813,26.5737,26.5813,149300.0
2014-08-21 13:00:00,34.87,34.87,34.86,34.87,213900.0,26.5813,26.5813,26.5737,26.5813,213900.0
2014-08-21 13:05:00,34.86,34.89,34.86,34.88,145300.0,26.5737,26.5965,26.5737,26.5889,145300.0
2014-08-21 13:10:00,34.89,34.95,34.89,34.93,870300.0,26.5965,26.6423,26.5965,26.627,870300.0
2014-08-21 13:15:00,34.94,34.97,34.93,34.96,314100.0,26.6347,26.6575,26.627,26.6499,314100.0
2014-08-21 13:20:00,34.95,34.96,34.94,34.94,167000.0,26.6423,26.6499,26.6347,26.6347,167000.0
2014-08-21 13:25:00,34.95,34.98,34.95,34.98,1044700.0,26.6423,26.6652,26.6423,26.6652,1044700.0
2014-08-21 13:30:00,34.97,34.99,34.96,34.97,442500.0,26.6575,26.6728,26.6499,26.6575,442500.0
2014-08-21 13:35:00,34.97,35.04,34.96,35.0,1822700.0,26.6575,26.7109,26.6499,26.6804,1822700.0
2014-08-21 13:40:00,35.01,35.02,34.97,35.01,285400.0,26.688,26.6956,26.6575,26.688,285400.0
2014-08-21 13:45:00,35.02,35.04,35.01,35.02,510700.0,26.6956,26.7109,26.688,26.6956,510700.0
2014-08-21 13:50:00,35.02,35.03,34.98,35.0,375900.0,26.6956,26.7033,26.6652,26.6804,375900.0
2014-08-21 13:55:00,35.0,35.02,34.98,35.02,234800.0,26.6804,26.6956,26.6652,26.6956,234800.0
2014-08-21 14:00:00,35.02,35.02,35.01,35.01,130800.0,26.6956,26.6956,26.688,26.688,130800.0
2014-08-21 14:05:00,35.02,35.04,35.01,35.02,274100.0,26.6956,26.7109,26.688,26.6956,274100.0
2014-08-21 14:10:00,35.02,35.03,35.02,35.03,244900.0,26.6956,26.7033,26.6956,26.7033,244900.0
2014-08-21 14:15:00,35.02,35.05,35.02,35.04,178200.0,26.6956,26.7185,26.6956,26.7109,178200.0
2014-08-21 14:20:00,35.03,35.05,35.03,35.04,89400.0,26.7033,26.7185,26.7033,26.7109,89400.0
2014-08-21 14:25:00,35.05,35.11,35.04,35.11,488200.0,26.7185,26.7643,26.7109,26.7643,488200.0
2014-08-21 14:30:00,35.11,35.12,35.09,35.09,284800.0,26.7643,26.7719,26.749,26.749,284800.0
2014-08-21 14:35:00,35.09,35.14,35.09,35.13,240100.0,26.749,26.7871,26.749,26.7795,240100.0
2014-08-21 14:40:00,35.13,35.13,35.11,35.12,256100.0,26.7795,26.7795,26.7643,26.7719,256100.0
2014-08-21 14:45:00,35.13,35.13,35.11,35.12,216100.0,26.7795,26.7795,26.7643,26.7719,216100.0
2014-08-21 14:50:00,35.12,35.14,35.08,35.08,554400.0,26.7719,26.7871,26.7414,26.7414,554400.0
2014-08-21 14:55:00,35.09,35.12,35.09,35.11,381000.0,26.749,26.7719,26.749,26.7643,381000.0
2014-08-21 15:00:00,35.12,35.13,35.11,35.11,190100.0,26.7719,26.7795,26.7643,26.7643,190100.0
2014-08-21 15:05:00,35.12,35.15,35.11,35.14,985700.0,26.7719,26.7947,26.7643,26.7871,985700.0
2014-08-21 15:10:00,35.14,35.17,35.13,35.16,483000.0,26.7871,26.81,26.7795,26.8024,483000.0
2014-08-21 15:15:00,35.16,35.19,35.16,35.16,645700.0,26.8024,26.8252,26.8024,26.8024,645700.0
2014-08-21 15:20:00,35.16,35.16,35.1,35.1,875500.0,26.8024,26.8024,26.7566,26.7566,875500.0
2014-08-21 15:25:00,35.1,35.11,35.09,35.11,313400.0,26.7566,26.7643,26.749,26.7643,313400.0
2014-08-21 15:30:00,35.1,35.13,35.1,35.13,280000.0,26.7566,26.7795,26.7566,26.7795,280000.0
2014-08-21 15:35:00,35.13,35.13,35.09,35.09,983200.0,26.7795,26.7795,26.749,26.749,983200.0
2014-08-21 15:40:00,35.09,35.13,35.09,35.11,472400.0,26.749,26.7795,26.749,26.7643,472400.0
2014-08-21 15:45:00,35.11,35.13,35.1,35.13,615600.0,26.7643,26.7795,26.7566,26.7795,615600.0
2014-08-21 15:50:00,35.13,35.15,35.12,35.13,1089700.0,26.7795,26.7947,26.7719,26.7795,1089700.0
2014-08-21 15:55:00,35.13,35.14,35.13,35.14,1318400.0,26.7795,26.7871,26.7795,26.7871,1318400.0
2014-08-22 09:30:00,35.2,35.21,35.06,35.1,1063500.0,26.8329,26.8405,26.7261,26.7566,1063500.0
2014-08-22 09:35:00,35.1,35.12,35.01,35.02,257600.0,26.7566,26.7719,26.688,26.6956,257600.0
2014-08-22 09:40:00,35.01,35.08,35.01,35.06,295300.0,26.688,26.7414,26.688,26.7261,295300.0
2014-08-22 09:45:00,35.05,35.11,35.05,35.08,271400.0,26.7185,26.7643,26.7185,26.7414,271400.0
2014-08-22 09:50:00,35.07,35.09,35.07,35.09,223600.0,26.7338,26.749,26.7338,26.749,223600.0
2014-08-22 09:55:00,35.08,35.14,35.08,35.14,173600.0,26.7414,26.7871,26.7414,26.7871,173600.0
2014-08-22 10:00:00,35.14,35.15,35.1,35.12,251500.0,26.7871,26.7947,26.7566,26.7719,251500.0
2014-08-22 10:05:00,35.13,35.15,35.1,35.12,203100.0,26.7795,26.7947,26.7566,26.7719,203100.0
2014-08-22 10:10:00,35.13,35.15,35.11,35.11,248800.0,26.7795,26.7947,26.7643,26.7643,248800.0
2014-08-22 10:15:00,35.12,35.15,35.09,35.12,290000.0,26.7719,26.7947,26.749,26.7719,290000.0
2014-08-22 10:20:00,35.12,35.13,35.07,35.07,275500.0,26.7719,26.7795,26.7338,26.7338,275500.0
2014-08-22 10:25:00,35.07,35.13,35.05,35.12,480500.0,26.7338,26.7795,26.7185,26.7719,480500.0
2014-08-22 10:30:00,35.12,35.15,35.11,35.14,167700.0,26.7719,26.7947,26.7643,26.7871,167700.0
2014-08-22 10:35:00,35.13,35.15,35.1,35.1,154700.0,26.7795,26.7947,26.7566,26.7566,154700.0
2014-08-22 10:40:00,35.11,35.11,35.03,35.05,345600.0,26.7643,26.7643,26.7033,26.7185,345600.0
2014-08-22 10:45:00,35.05,35.06,35.02,35.03,212800.0,26.7185,26.7261,26.6956,26.7033,212800.0
2014-08-22 10:50:00,35.04,35.05,35.0,35.0,205600.0,26.7109,26.7185,26.6804,26.6804,205600.0
2014-08-22 10:55:00,35.0,35.02,34.96,34.98,279300.0,26.6804,26.6956,26.6499,26.6652,279300.0
2014-08-22 11:00:00,34.98,35.01,34.95,35.01,180100.0,26.6652,26.688,26.6423,26.688,180100.0
2014-08-22 11:05:00,35.0,35.02,34.98,35.0,293600.0,26.6804,26.6956,26.6652,26.6804,293600.0
2014-08-22 11:10:00,35.0,35.01,34.98,35.0,207200.0,26.6804,26.688,26.6652,26.6804,207200.0
2014-08-22 11:15:00,35.01,35.01,34.97,34.98,93900.0,26.688,26.688,26.6575,26.6652,93900.0
2014-08-22 11:20:00,34.98,34.99,34.95,34.96,141700.0,26.6652,26.6728,26.6423,26.6499,141700.0
2014-08-22 11:25:00,34.96,35.02,34.95,34.99,243100.0,26.6499,26.6956,26.6423,26.6728,243100.0
2014-08-22 11:30:00,35.0,35.03,35.0,35.02,274900.0,26.6804,26.7033,26.6804,26.6956,274900.0
2014-08-22 11:35:00,35.02,35.08,35.01,35.05,373600.0,26.6956,26.7414,26.688,26.7185,373600.0
2014-08-22 11:40:00,35.05,35.06,35.02,35.02,139300.0,26.7185,26.7261,26.6956,26.6956,139300.0
2014-08-22 11:45:00,35.02,35.04,34.97,34.98,262400.0,26.6956,26.7109,26.6575,26.6652,262400.0
2014-08-22 11:50:00,34.97,35.04,34.97,35.03,243900.0,26.6575,26.7109,26.6575,26.7033,243900.0
2014-08-22 11:55:00,35.04,35.06,35.03,35.04,143900.0,26.7109,26.7261,26.7033,26.7109,143900.0
2014-08-22 12:00:00,35.05,35.08,35.03,35.06,109700.0,26.7185,26.7414,26.7033,26.7261,109700.0
2014-08-22 12:05:00,35.06,35.06,35.0,35.01,628000.0,26.7261,26.7261,26.6804,26.688,628000.0
2014-08-22 12:10:00,35.01,35.03,35.0,35.01,79400.0,26.688,26.7033,26.6804,26.688,79400.0
2014-08-22 12:15:00,35.02,35.03,35.01,35.02,81700.0,26.6956,26.7033,26.688,26.6956,81700.0
2014-08-22 12:20:00,35.01,35.08,35.01,35.07,123700.0,26.688,26.7414,26.688,26.7338,123700.0
2014-08-22 12:25:00,35.08,35.08,35.06,35.07,154400.0,26.7414,26.7414,26.7261,26.7338,154400.0
2014-08-22 12:30:00,35.08,35.08,35.06,35.08,140300.0,26.7414,26.7414,26.7261,26.7414,140300.0
2014-08-22 12:35:00,35.09,35.09,35.06,35.07,98300.0,26.749,26.749,26.7261,26.7338,98300.0
2014-08-22 12:40:00,35.07,35.09,35.07,35.09,216200.0,26.7338,26.749,26.7338,26.749,216200.0
2014-08-22 12:45:00,35.08,35.08,35.06,35.07,115800.0,26.7414,26.7414,26.7261,26.7338,115800.0
2014-08-22 12:50:00,35.07,35.07,35.05,35.07,112600.0,26.7338,26.7338,26.7185,26.7338,112600.0
2014-08-22 12:55:00,35.07,35.07,35.05,35.05,82500.0,26.7338,26.7338,26.7185,26.7185,82500.0
2014-08-22 13:00:00,35.05,35.06,35.04,35.05,179100.0,26.7185,26.7261,26.7109,26.7185,179100.0
2014-08-22 13:05:00,35.05,35.08,35.05,35.05,199100.0,26.7185,26.7414,26.7185,26.7185,199100.0
2014-08-22 13:10:00,35.05,35.06,35.05,35.05,66300.0,26.7185,26.7261,26.7185,26.7185,66300.0
2014-08-22 13:15:00,35.05,35.06,35.05,35.05,130800.0,26.7185,26.7261,26.7185,26.7185,130800.0
2014-08-22 13:20:00,35.05,35.07,35.05,35.07,183000.0,26.7185,26.7338,26.7185,26.7338,183000.0
2014-08-22 13:25:00,35.06,35.08,35.05,35.07,239900.0,26.7261,26.7414,26.7185,26.7338,239900.0
2014-08-22 13:30:00,35.08,35.08,35.05,35.05,248300.0,26.7414,26.7414,26.7185,26.7185,248300.0
2014-08-22 13:35:00,35.05,35.06,35.04,35.04,129300.0,26.7185,26.7261,26.7109,26.7109,129300.0
2014-08-22 13:40:00,35.04,35.06,35.03,35.05,98400.0,26.7109,26.7261,26.7033,26.7185,98400.0
2014-08-22 13:45:00,35.05,35.06,35.03,35.04,86100.0,26.7185,26.7261,26.7033,26.7109,86100.0
2014-08-22 13:50:00,35.04,35.05,35.01,35.02,119200.0,26.7109,26.7185,26.688,26.6956,119200.0
2014-08-22 13:55:00,35.02,35.03,35.0,35.01,146600.0,26.6956,26.7033,26.6804,26.688,146600.0
2014-08-22 14:00:00,35.02,35.02,34.99,35.0,101500.0,26.6956,26.6956,26.6728,26.6804,101500.0
2014-08-22 14:05:00,34.99,35.0,34.96,34.97,114200.0,26.6728,26.6804,26.6499,26.6575,114200.0
2014-08-22 14:10:00,34.97,34.98,34.95,34.95,211500.0,26.6575,26.6652,26.6423,26.6423,211500.0
2014-08-22 14:15:00,34.95,34.97,34.94,34.94,199500.0,26.6423,26.6575,26.6347,26.6347,199500.0
2014-08-22 14:20:00,34.94,34.95,34.93,34.94,162800.0,26.6347,26.6423,26.627,26.6347,162800.0
2014-08-22 14:25:00,34.95,34.98,34.95,34.95,153300.0,26.6423,26.6652,26.6423,26.6423,153300.0
2014-08-22 14:30:00,34.95,34.96,34.92,34.93,221600.0,26.6423,26.6499,26.6194,26.627,221600.0
2014-08-22 14:35:00,34.94,34.95,34.91,34.92,131900.0,26.6347,26.6423,26.6118,26.6194,131900.0
2014-08-22 14:40:00,34.92,34.95,34.92,34.95,94800.0,26.6194,26.6423,26.6194,26.6423,94800.0
2014-08-22 14:45:00,34.95,34.96,34.93,34.95,126700.0,26.6423,26.6499,26.627,26.6423,126700.0
2014-08-22 14:50:00,34.95,35.0,34.95,34.99,151400.0,26.6423,26.6804,26.6423,26.6728,151400.0
2014-08-22 14:55:00,34.98,35.0,34.98,34.98,118700.0,26.6652,26.6804,26.6652,26.6652,118700.0
2014-08-22 15:00:00,34.98,34.99,34.97,34.97,157800.0,26.6652,26.6728,26.6575,26.6575,157800.0
2014-08-22 15:05:00,34.97,35.01,34.96,35.01,161000.0,26.6575,26.688,26.6499,26.688,161000.0
2014-08-22 15:10:00,35.01,35.03,35.0,35.01,141500.0,26.688,26.7033,26.6804,26.688,141500.0
2014-08-22 15:15:00,35.01,35.03,35.01,35.02,174000.0,26.688,26.7033,26.688,26.6956,174000.0
2014-08-22 15:20:00,35.02,35.03,34.99,34.99,192100.0,26.6956,26.7033,26.6728,26.6728,192100.0
2014-08-22 15:25:00,34.98,35.0,34.98,34.99,179100.0,26.6652,26.6804,26.6652,26.6728,179100.0
2014-08-22 15:30:00,35.0,35.0,34.93,34.93,336400.0,26.6804,26.6804,26.627,26.627,336400.0
2014-08-22 15:35:00,34.94,34.96,34.93,34.95,187100.0,26.6347,26.6499,26.627,26.6423,187100.0
2014-08-22 15:40:00,34.94,34.96,34.92,34.93,267000.0,26.6347,26.6499,26.6194,26.627,267000.0
2014-08-22 15:45:00,34.94,34.94,34.91,34.94,221500.0,26.6347,26.6347,26.6118,26.6347,221500.0
2014-08-22 15:50:00,34.94,34.96,34.93,34.96,220400.0,26.6347,26.6499,26.627,26.6499,220400.0
2014-08-22 15:55:00,34.95,34.97,34.93,34.94,727100.0,26.6423,26.6575,26.627,26.6347,727100.0
2014-08-25 09:30:00,35.1,35.15,35.07,35.09,852600.0,26.7566,26.7947,26.7338,26.749,852600.0
2014-08-25 09:35:00,35.08,35.12,35.01,35.12,216600.0,26.7414,26.7719,26.688,26.7719,216600.0
2014-08-25 09:40:00,35.12,35.12,35.07,35.09,221600.0,26.7719,26.7719,26.7338,26.749,221600.0
2014-08-25 09:45:00,35.1,35.1,35.04,35.05,221800.0,26.7566,26.7566,26.7109,26.7185,221800.0
2014-08-25 09:50:00,35.04,35.1,35.04,35.08,182800.0,26.7109,26.7566,26.7109,26.7414,182800.0
2014-08-25 09:55:00,35.09,35.1,35.07,35.1,165100.0,26.749,26.7566,26.7338,26.7566,165100.0
2014-08-25 10:00:00,35.1,35.12,35.05,35.05,130600.0,26.7566,26.7719,26.7185,26.7185,130600.0
2014-08-25 10:05:00,35.05,35.06,35.0,35.03,220500.0,26.7185,26.7261,26.6804,26.7033,220500.0
2014-08-25 10:10:00,35.03,35.05,35.01,35.01,128400.0,26.7033,26.7185,26.688,26.688,128400.0
2014-08-25 10:15:00,35.01,35.02,35.0,35.01,101600.0,26.688,26.6956,26.6804,26.688,101600.0
2014-08-25 10:20:00,35.0,35.01,34.97,34.98,207300.0,26.6804,26.688,26.6575,26.6652,207300.0
2014-08-25 10:25:00,34.97,34.98,34.93,34.96,170200.0,26.6575,26.6652,26.627,26.6499,170200.0
2014-08-25 10:30:00,34.95,34.98,34.95,34.98,128200.0,26.6423,26.6652,26.6423,26.6652,128200.0
2014-08-25 10:35:00,34.98,35.0,34.97,35.0,163800.0,26.6652,26.6804,26.6575,26.6804,163800.0
2014-08-25 10:40:00,35.0,35.0,34.97,34.97,147000.0,26.6804,26.6804,26.6575,26.6575,147000.0
2014-08-25 10:45:00,34.98,34.99,34.95,34.97,275600.0,26.6652,26.6728,26.6423,26.6575,275600.0
2014-08-25 10:50:00,34.97,34.99,34.96,34.98,99800.0,26.6575,26.6728,26.6499,26.6652,99800.0
2014-08-25 10:55:00,34.98,35.0,34.96,34.96,141800.0,26.6652,26.6804,26.6499,26.6499,141800.0
2014-08-25 11:00:00,34.97,34.98,34.95,34.98,142500.0,26.6575,26.6652,26.6423,26.6652,142500.0
2014-08-25 11:05:00,34.97,35.0,34.97,34.98,127400.0,26.6575,26.6804,26.6575,26.6652,127400.0
2014-08-25 11:10:00,34.98,35.0,34.98,35.0,92900.0,26.6652,26.6804,26.6652,26.6804,92900.0
2014-08-25 11:15:00,35.0,35.0,34.99,35.0,164100.0,26.6804,26.6804,26.6728,26.6804,164100.0
2014-08-25 11:20:00,35.0,35.01,34.97,34.97,282900.0,26.6804,26.688,26.6575,26.6575,282900.0
2014-08-25 11:25:00,34.97,35.0,34.97,34.98,128600.0,26.6575,26.6804,26.6575,26.6652,128600.0
2014-08-25 11:30:00,34.98,35.01,34.98,35.0,201900.0,26.6652,26.688,26.6652,26.6804,201900.0
2014-08-25 11:35:00,35.0,35.01,34.99,35.0,100300.0,26.6804,26.688,26.6728,26.6804,100300.0
2014-08-25 11:40:00,35.0,35.01,34.95,34.96,181000.0,26.6804,26.688,26.6423,26.6499,181000.0
2014-08-25 11:45:00,34.97,34.97,34.94,34.97,127300.0,26.6575,26.6575,26.6347,26.6575,127300.0
2014-08-25 11:50:00,34.97,34.97,34.96,34.97,96000.0,26.6575,26.6575,26.6499,26.6575,96000.0
2014-08-25 11:55:00,34.97,34.99,34.94,34.98,221000.0,26.6575,26.6728,26.6347,26.6652,221000.0
2014-08-25 12:00:00,34.99,34.99,34.93,34.93,104800.0,26.6728,26.6728,26.627,26.627,104800.0
2014-08-25 12:05:00,34.94,34.95,34.9,34.92,234300.0,26.6347,26.6423,26.6042,26.6194,234300.0
2014-08-25 12:10:00,34.93,34.95,34.9,34.9,111800.0,26.627,26.6423,26.6042,26.6042,111800.0
2014-08-25 12:15:00,34.91,34.91,34.88,34.9,302700.0,26.6118,26.6118,26.5889,26.6042,302700.0
2014-08-25 12:20:00,34.91,34.95,34.9,34.92,84100.0,26.6118,26.6423,26.6042,26.6194,84100.0
2014-08-25 12:25:00,34.93,34.93,34.82,34.84,283100.0,26.627,26.627,26.5432,26.5584,283100.0
2014-08-25 12:30:00,34.84,34.85,34.82,34.82,176400.0,26.5584,26.5661,26.5432,26.5432,176400.0
2014-08-25 12:35:00,34.83,34.84,34.77,34.8,306300.0,26.5508,26.5584,26.5051,26.5279,306300.0
2014-08-25 12:40:00,34.81,34.87,34.8,34.87,143100.0,26.5356,26.5813,26.5279,26.5813,143100.0
2014-08-25 12:45:00,34.87,34.88,34.84,34.86,130500.0,26.5813,26.5889,26.5584,26.5737,130500.0
2014-08-25 12:50:00,34.86,34.88,34.84,34.88,127200.0,26.5737,26.5889,26.5584,26.5889,127200.0
2014-08-25 12:55:00,34.89,34.91,34.88,34.91,91200.0,26.5965,26.6118,26.5889,26.6118,91200.0
2014-08-25 13:00:00,34.91,34.91,34.81,34.83,155000.0,26.6118,26.6118,26.5356,26.5508,155000.0
2014-08-25 13:05:00,34.84,34.85,34.79,34.81,174800.0,26.5584,26.5661,26.5203,26.5356,174800.0
2014-08-25 13:10:00,34.81,34.85,34.8,34.84,77300.0,26.5356,26.5661,26.5279,26.5584,77300.0
2014-08-25 13:15:00,34.84,34.85,34.81,34.81,87600.0,26.5584,26.5661,26.5356,26.5356,87600.0
2014-08-25 13:20:00,34.82,34.82,34.81,34.81,86100.0,26.5432,26.5432,26.5356,26.5356,86100.0
2014-08-25 13:25:00,34.82,34.82,34.78,34.79,145600.0,26.5432,26.5432,26.5127,26.5203,145600.0
2014-08-25 13:30:00,34.79,34.83,34.79,34.82,188900.0,26.5203,26.5508,26.5203,26.5432,188900.0
2014-08-25 13:35:00,34.82,34.82,34.79,34.8,97900.0,26.5432,26.5432,26.5203,26.5279,97900.0
2014-08-25 13:40:00,34.8,34.81,34.78,34.78,136300.0,26.5279,26.5356,26.5127,26.5127,136300.0
2014-08-25 13:45:00,34.79,34.79,34.77,34.77,147500.0,26.5203,26.5203,26.5051,26.5051,147500.0
2014-08-25 13:50:00,34.77,34.8,34.77,34.79,118100.0,26.5051,26.5279,26.5051,26.5203,118100.0
2014-08-25 13:55:00,34.79,34.8,34.75,34.75,269700.0,26.5203,26.5279,26.4898,26.4898,269700.0
2014-08-25 14:00:00,34.76,34.77,34.72,34.72,160300.0,26.4974,26.5051,26.467,26.467,160300.0
2014-08-25 14:05:00,34.73,34.74,34.71,34.72,218600.0,26.4746,26.4822,26.4593,26.467,218600.0
2014-08-25 14:10:00,34.73,34.74,34.71,34.73,276000.0,26.4746,26.4822,26.4593,26.4746,276000.0
2014-08-25 14:15:00,34.74,34.74,34.72,34.73,82100.0,26.4822,26.4822,26.467,26.4746,82100.0
2014-08-25 14:20:00,34.73,34.73,34.7,34.7,126900.0,26.4746,26.4746,26.4517,26.4517,126900.0
2014-08-25 14:25:00,34.71,34.71,34.67,34.67,216200.0,26.4593,26.4593,26.4288,26.4288,216200.0
2014-08-25 14:30:00,34.68,34.68,34.67,34.67,132800.0,26.4365,26.4365,26.4288,26.4288,132800.0
2014-08-25 14:35:00,34.68,34.69,34.67,34.67,222100.0,26.4365,26.4441,26.4288,26.4288,222100.0
2014-08-25 14:40:00,34.68,34.68,34.65,34.65,327800.0,26.4365,26.4365,26.4136,26.4136,327800.0
2014-08-25 14:45:00,34.66,34.69,34.65,34.66,300000.0,26.4212,26.4441,26.4136,26.4212,300000.0
2014-08-25 14:50:00,34.67,34.69,34.66,34.69,148300.0,26.4288,26.4441,26.4212,26.4441,148300.0
2014-08-25 14:55:00,34.69,34.69,34.67,34.68,124700.0,26.4441,26.4441,26.4288,26.4365,124700.0
2014-08-25 15:00:00,34.68,34.71,34.66,34.7,472000.0,26.4365,26.4593,26.4212,26.4517,472000.0
2014-08-25 15:05:00,34.7,34.71,34.69,34.7,227400.0,26.4517,26.4593,26.4441,26.4517,227400.0
2014-08-25 15:10:00,34.7,34.71,34.69,34.7,163900.0,26.4517,26.4593,26.4441,26.4517,163900.0
2014-08-25 15:15:00,34.7,34.71,34.68,34.7,304500.0,26.4517,26.4593,26.4365,26.4517,304500.0
2014-08-25 15:20:00,34.7,34.73,34.7,34.73,216400.0,26.4517,26.4746,26.4517,26.4746,216400.0
2014-08-25 15:25:00,34.73,34.74,34.72,34.74,212300.0,26.4746,26.4822,26.467,26.4822,212300.0
2014-08-25 15:30:00,34.74,34.78,34.73,34.77,234200.0,26.4822,26.5127,26.4746,26.5051,234200.0
2014-08-25 15:35:00,34.77,34.79,34.76,34.79,223400.0,26.5051,26.5203,26.4974,26.5203,223400.0
2014-08-25 15:40:00,34.79,34.8,34.78,34.8,295500.0,26.5203,26.5279,26.5127,26.5279,295500.0
2014-08-25 15:45:00,34.8,34.83,34.79,34.82,352400.0,26.5279,26.5508,26.5203,26.5432,352400.0
2014-08-25 15:50:00,34.83,34.84,34.8,34.82,554000.0,26.5508,26.5584,26.5279,26.5432,554000.0
2014-08-25 15:55:00,34.82,34.82,34.79,34.81,1235500.0,26.5432,26.5432,26.5203,26.5356,1235500.0
2014-08-26 09:30:00,34.86,35.04,34.76,35.04,1023900.0,26.5737,26.7109,26.4974,26.7109,1023900.0
2014-08-26 09:35:00,35.03,35.05,34.95,34.95,488500.0,26.7033,26.7185,26.6423,26.6423,488500.0
2014-08-26 09:40:00,34.96,35.0,34.92,34.94,301500.0,26.6499,26.6804,26.6194,26.6347,301500.0
2014-08-26 09:45:00,34.94,34.96,34.91,34.93,276900.0,26.6347,26.6499,26.6118,26.627,276900.0
2014-08-26 09:50:00,34.94,34.95,34.88,34.89,185100.0,26.6347,26.6423,26.5889,26.5965,185100.0
2014-08-26 09:55:00,34.9,34.95,34.9,34.95,167300.0,26.6042,26.6423,26.6042,26.6423,167300.0
2014-08-26 10:00:00,34.95,34.99,34.92,34.92,292500.0,26.6423,26.6728,26.6194,26.6194,292500.0
2014-08-26 10:05:00,34.92,34.93,34.77,34.84,579500.0,26.6194,26.627,26.5051,26.5584,579500.0
2014-08-26 10:10:00,34.84,34.86,34.81,34.84,209900.0,26.5584,26.5737,26.5356,26.5584,209900.0
2014-08-26 10:15:00,34.84,34.86,34.8,34.8,197000.0,26.5584,26.5737,26.5279,26.5279,197000.0
2014-08-26 10:20:00,34.8,34.81,34.76,34.8,238500.0,26.5279,26.5356,26.4974,26.5279,238500.0
2014-08-26 10:25:00,34.8,34.81,34.77,34.79,171100.0,26.5279,26.5356,26.5051,26.5203,171100.0
2014-08-26 10:30:00,34.8,34.82,34.78,34.78,203100.0,26.5279,26.5432,26.5127,26.5127,203100.0
2014-08-26 10:35:00,34.79,34.8,34.77,34.79,176200.0,26.5203,26.5279,26.5051,26.5203,176200.0
2014-08-26 10:40:00,34.79,34.81,34.78,34.8,154700.0,26.5203,26.5356,26.5127,26.5279,154700.0
2014-08-26 10:45:00,34.8,34.85,34.79,34.83,164800.0,26.5279,26.5661,26.5203,26.5508,164800.0
2014-08-26 10:50:00,34.84,34.85,34.82,34.85,170200.0,26.5584,26.5661,26.5432,26.5661,170200.0
2014-08-26 10:55:00,34.85,34.88,34.84,34.87,391500.0,26.5661,26.5889,26.5584,26.5813,391500.0
2014-08-26 11:00:00,34.87,34.88,34.86,34.86,198300.0,26.5813,26.5889,26.5737,26.5737,198300.0
2014-08-26 11:05:00,34.87,34.88,34.85,34.86,341400.0,26.5813,26.5889,26.5661,26.5737,341400.0
2014-08-26 11:10:00,34.86,34.86,34.82,34.82,205200.0,26.5737,26.5737,26.5432,26.5432,205200.0
2014-08-26 11:15:00,34.83,34.83,34.77,34.79,323900.0,26.5508,26.5508,26.5051,26.5203,323900.0
2014-08-26 11:20:00,34.79,34.83,34.79,34.82,353000.0,26.5203,26.5508,26.5203,26.5432,353000.0
2014-08-26 11:25:00,34.83,34.85,34.82,34.85,249700.0,26.5508,26.5661,26.5432,26.5661,249700.0
2014-08-26 11:30:00,34.85,34.85,34.83,34.83,124600.0,26.5661,26.5661,26.5508,26.5508,124600.0
2014-08-26 11:35:00,34.84,34.85,34.81,34.83,175300.0,26.5584,26.5661,26.5356,26.5508,175300.0
2014-08-26 11:40:00,34.84,34.84,34.82,34.82,117300.0,26.5584,26.5584,26.5432,26.5432,117300.0
2014-08-26 11:45:00,34.83,34.83,34.79,34.8,662600.0,26.5508,26.5508,26.5203,26.5279,662600.0
2014-08-26 11:50:00,34.8,34.8,34.78,34.79,154700.0,26.5279,26.5279,26.5127,26.5203,154700.0
2014-08-26 11:55:00,34.79,34.79,34.7,34.72,415300.0,26.5203,26.5203,26.4517,26.467,415300.0
2014-08-26 12:00:00,34.72,34.77,34.7,34.77,174500.0,26.467,26.5051,26.4517,26.5051,174500.0
2014-08-26 12:05:00,34.76,34.8,34.72,34.76,200100.0,26.4974,26.5279,26.467,26.4974,200100.0
2014-08-26 12:10:00,34.76,34.77,34.75,34.76,66700.0,26.4974,26.5051,26.4898,26.4974,66700.0
2014-08-26 12:15:00,34.76,34.77,34.74,34.75,76500.0,26.4974,26.5051,26.4822,26.4898,76500.0
2014-08-26 12:20:00,34.75,34.75,34.74,34.75,55400.0,26.4898,26.4898,26.4822,26.4898,55400.0
2014-08-26 12:25:00,34.75,34.76,34.73,34.74,156800.0,26.4898,26.4974,26.4746,26.4822,156800.0
2014-08-26 12:30:00,34.73,34.78,34.73,34.74,57500.0,26.4746,26.5127,26.4746,26.4822,57500.0
2014-08-26 12:35:00,34.74,34.76,34.73,34.76,210100.0,26.4822,26.4974,26.4746,26.4974,210100.0
2014-08-26 12:40:00,34.76,34.76,34.74,34.74,135700.0,26.4974,26.4974,26.4822,26.4822,135700.0
2014-08-26 12:45:00,34.75,34.76,34.74,34.74,131800.0,26.4898,26.4974,26.4822,26.4822,131800.0
2014-08-26 12:50:00,34.75,34.75,34.74,34.74,60000.0,26.4898,26.4898,26.4822,26.4822,60000.0
2014-08-26 12:55:00,34.75,34.75,34.74,34.75,105900.0,26.4898,26.4898,26.4822,26.4898,105900.0
2014-08-26 13:00:00,34.75,34.77,34.74,34.76,170500.0,26.4898,26.5051,26.4822,26.4974,170500.0
2014-08-26 13:05:00,34.77,34.77,34.73,34.73,249000.0,26.5051,26.5051,26.4746,26.4746,249000.0
2014-08-26 13:10:00,34.73,34.74,34.73,34.74,53600.0,26.4746,26.4822,26.4746,26.4822,53600.0
2014-08-26 13:15:00,34.74,34.77,34.73,34.76,133600.0,26.4822,26.5051,26.4746,26.4974,133600.0
2014-08-26 13:20:00,34.77,34.77,34.74,34.77,153300.0,26.5051,26.5051,26.4822,26.5051,153300.0
2014-08-26 13:25:00,34.76,34.77,34.74,34.74,159700.0,26.4974,26.5051,26.4822,26.4822,159700.0
2014-08-26 13:30:00,34.75,34.77,34.74,34.76,169500.0,26.4898,26.5051,26.4822,26.4974,169500.0
2014-08-26 13:35:00,34.77,34.78,34.75,34.77,164800.0,26.5051,26.5127,26.4898,26.5051,164800.0
2014-08-26 13:40:00,34.77,34.77,34.73,34.74,148800.0,26.5051,26.5051,26.4746,26.4822,148800.0
2014-08-26 13:45:00,34.75,34.75,34.73,34.73,118500.0,26.4898,26.4898,26.4746,26.4746,118500.0
2014-08-26 13:50:00,34.74,34.74,34.73,34.73,58400.0,26.4822,26.4822,26.4746,26.4746,58400.0
2014-08-26 13:55:00,34.74,34.75,34.73,34.74,150700.0,26.4822,26.4898,26.4746,26.4822,150700.0
2014-08-26 14:00:00,34.75,34.76,34.74,34.74,155100.0,26.4898,26.4974,26.4822,26.4822,155100.0
2014-08-26 14:05:00,34.75,34.75,34.72,34.72,210900.0,26.4898,26.4898,26.467,26.467,210900.0
2014-08-26 14:10:00,34.73,34.73,34.72,34.72,108400.0,26.4746,26.4746,26.467,26.467,108400.0
2014-08-26 14:15:00,34.73,34.74,34.72,34.73,198500.0,26.4746,26.4822,26.467,26.4746,198500.0
2014-08-26 14:20:00,34.74,34.76,34.73,34.73,163700.0,26.4822,26.4974,26.4746,26.4746,163700.0
2014-08-26 14:25:00,34.73,34.74,34.72,34.73,157500.0,26.4746,26.4822,26.467,26.4746,157500.0
2014-08-26 14:30:00,34.73,34.73,34.72,34.73,102800.0,26.4746,26.4746,26.467,26.4746,102800.0
2014-08-26 14:35:00,34.73,34.74,34.72,34.73,173100.0,26.4746,26.4822,26.467,26.4746,173100.0
2014-08-26 14:40:00,34.74,34.75,34.73,34.75,122800.0,26.4822,26.4898,26.4746,26.4898,122800.0
2014-08-26 14:45:00,34.75,34.76,34.74,34.75,168400.0,26.4898,26.4974,26.4822,26.4898,168400.0
2014-08-26 14:50:00,34.75,34.76,34.74,34.75,191700.0,26.4898,26.4974,26.4822,26.4898,191700.0
2014-08-26 14:55:00,34.75,34.75,34.74,34.75,75600.0,26.4898,26.4898,26.4822,26.4898,75600.0
2014-08-26 15:00:00,34.75,34.77,34.74,34.76,244100.0,26.4898,26.5051,26.4822,26.4974,244100.0
2014-08-26 15:05:00,34.77,34.77,34.74,34.74,225000.0,26.5051,26.5051,26.4822,26.4822,225000.0
2014-08-26 15:10:00,34.75,34.79,34.74,34.78,325100.0,26.4898,26.5203,26.4822,26.5127,325100.0
2014-08-26 15:15:00,34.79,34.8,34.78,34.79,248300.0,26.5203,26.5279,26.5127,26.5203,248300.0
2014-08-26 15:20:00,34.79,34.8,34.78,34.8,124100.0,26.5203,26.5279,26.5127,26.5279,124100.0
2014-08-26 15:25:00,34.8,34.8,34.78,34.8,188700.0,26.5279,26.5279,26.5127,26.5279,188700.0
2014-08-26 15:30:00,34.8,34.8,34.79,34.8,118200.0,26.5279,26.5279,26.5203,26.5279,118200.0
2014-08-26 15:35:00,34.8,34.8,34.79,34.8,159100.0,26.5279,26.5279,26.5203,26.5279,159100.0
2014-08-26 15:40:00,34.8,34.81,34.79,34.8,417300.0,26.5279,26.5356,26.5203,26.5279,417300.0
2014-08-26 15:45:00,34.81,34.81,34.78,34.8,406500.0,26.5356,26.5356,26.5127,26.5279,406500.0
2014-08-26 15:50:00,34.8,34.8,34.79,34.8,315300.0,26.5279,26.5279,26.5203,26.5279,315300.0
2014-08-26 15:55:00,34.8,34.8,34.79,34.79,829100.0,26.5279,26.5279,26.5203,26.5203,829100.0
2014-08-27 09:30:00,34.89,34.94,34.78,34.86,731300.0,26.5965,26.6347,26.5127,26.5737,731300.0
2014-08-27 09:35:00,34.86,34.87,34.75,34.82,296500.0,26.5737,26.5813,26.4898,26.5432,296500.0
2014-08-27 09:40:00,34.81,34.86,34.79,34.83,238400.0,26.5356,26.5737,26.5203,26.5508,238400.0
2014-08-27 09:45:00,34.84,34.86,34.75,34.77,255500.0,26.5584,26.5737,26.4898,26.5051,255500.0
2014-08-27 09:50:00,34.76,34.79,34.76,34.77,190300.0,26.4974,26.5203,26.4974,26.5051,190300.0
2014-08-27 09:55:00,34.77,34.78,34.7,34.71,215600.0,26.5051,26.5127,26.4517,26.4593,215600.0
2014-08-27 10:00:00,34.7,34.76,34.7,34.73,233000.0,26.4517,26.4974,26.4517,26.4746,233000.0
2014-08-27 10:05:00,34.72,34.73,34.66,34.68,173900.0,26.467,26.4746,26.4212,26.4365,173900.0
2014-08-27 10:10:00,34.68,34.74,34.67,34.73,194600.0,26.4365,26.4822,26.4288,26.4746,194600.0
2014-08-27 10:15:00,34.72,34.72,34.66,34.67,195100.0,26.467,26.467,26.4212,26.4288,195100.0
2014-08-27 10:20:00,34.67,34.72,34.67,34.72,100600.0,26.4288,26.467,26.4288,26.467,100600.0
2014-08-27 10:25:00,34.72,34.74,34.71,34.72,149900.0,26.467,26.4822,26.4593,26.467,149900.0
2014-08-27 10:30:00,34.73,34.74,34.71,34.74,170300.0,26.4746,26.4822,26.4593,26.4822,170300.0
2014-08-27 10:35:00,34.74,34.76,34.72,34.73,152700.0,26.4822,26.4974,26.467,26.4746,152700.0
2014-08-27 10:40:00,34.72,34.72,34.63,34.7,478600.0,26.467,26.467,26.3984,26.4517,478600.0
2014-08-27 10:45:00,34.7,34.7,34.67,34.68,212000.0,26.4517,26.4517,26.4288,26.4365,212000.0
2014-08-27 10:50:00,34.67,34.67,34.65,34.66,118500.0,26.4288,26.4288,26.4136,26.4212,118500.0
2014-08-27 10:55:00,34.65,34.69,34.65,34.68,163200.0,26.4136,26.4441,26.4136,26.4365,163200.0
2014-08-27 11:00:00,34.68,34.7,34.68,34.7,207400.0,26.4365,26.4517,26.4365,26.4517,207400.0
2014-08-27 11:05:00,34.7,34.7,34.69,34.7,100300.0,26.4517,26.4517,26.4441,26.4517,100300.0
2014-08-27 11:10:00,34.69,34.7,34.69,34.7,100000.0,26.4441,26.4517,26.4441,26.4517,100000.0
2014-08-27 11:15:00,34.7,34.73,34.69,34.73,177100.0,26.4517,26.4746,26.4441,26.4746,177100.0
2014-08-27 11:20:00,34.73,34.76,34.72,34.76,124400.0,26.4746,26.4974,26.467,26.4974,124400.0
2014-08-27 11:25:00,34.76,34.77,34.75,34.77,196700.0,26.4974,26.5051,26.4898,26.5051,196700.0
2014-08-27 11:30:00,34.76,34.79,34.75,34.77,220300.0,26.4974,26.5203,26.4898,26.5051,220300.0
2014-08-27 11:35:00,34.76,34.77,34.76,34.77,79300.0,26.4974,26.5051,26.4974,26.5051,79300.0
2014-08-27 11:40:00,34.76,34.78,34.75,34.78,244500.0,26.4974,26.5127,26.4898,26.5127,244500.0
2014-08-27 11:45:00,34.77,34.78,34.75,34.76,151700.0,26.5051,26.5127,26.4898,26.4974,151700.0
2014-08-27 11:50:00,34.75,34.77,34.74,34.77,144100.0,26.4898,26.5051,26.4822,26.5051,144100.0
2014-08-27 11:55:00,34.77,34.77,34.76,34.77,92100.0,26.5051,26.5051,26.4974,26.5051,92100.0
2014-08-27 12:00:00,34.77,34.77,34.76,34.76,75000.0,26.5051,26.5051,26.4974,26.4974,75000.0
2014-08-27 12:05:00,34.76,34.77,34.73,34.74,172300.0,26.4974,26.5051,26.4746,26.4822,172300.0
2014-08-27 12:10:00,34.73,34.77,34.73,34.77,61900.0,26.4746,26.5051,26.4746,26.5051,61900.0
2014-08-27 12:15:00,34.77,34.78,34.76,34.77,217200.0,26.5051,26.5127,26.4974,26.5051,217200.0
2014-08-27 12:20:00,34.77,34.78,34.76,34.77,74200.0,26.5051,26.5127,26.4974,26.5051,74200.0
2014-08-27 12:25:00,34.76,34.77,34.75,34.75,73100.0,26.4974,26.5051,26.4898,26.4898,73100.0
2014-08-27 12:30:00,34.75,34.76,34.75,34.76,51900.0,26.4898,26.4974,26.4898,26.4974,51900.0
2014-08-27 12:35:00,34.76,34.76,34.75,34.76,60600.0,26.4974,26.4974,26.4898,26.4974,60600.0
2014-08-27 12:40:00,34.76,34.77,34.75,34.75,210400.0,26.4974,26.5051,26.4898,26.4898,210400.0
2014-08-27 12:45:00,34.76,34.77,34.75,34.77,121200.0,26.4974,26.5051,26.4898,26.5051,121200.0
2014-08-27 12:50:00,34.76,34.77,34.76,34.76,89500.0,26.4974,26.5051,26.4974,26.4974,89500.0
2014-08-27 12:55:00,34.77,34.77,34.74,34.75,134300.0,26.5051,26.5051,26.4822,26.4898,134300.0
2014-08-27 13:00:00,34.75,34.77,34.74,34.77,100800.0,26.4898,26.5051,26.4822,26.5051,100800.0
2014-08-27 13:05:00,34.77,34.77,34.75,34.76,115400.0,26.5051,26.5051,26.4898,26.4974,115400.0
2014-08-27 13:10:00,34.76,34.77,34.75,34.76,101600.0,26.4974,26.5051,26.4898,26.4974,101600.0
2014-08-27 13:15:00,34.76,34.77,34.75,34.77,78600.0,26.4974,26.5051,26.4898,26.5051,78600.0
2014-08-27 13:20:00,34.77,34.77,34.76,34.76,106400.0,26.5051,26.5051,26.4974,26.4974,106400.0
2014-08-27 13:25:00,34.76,34.78,34.76,34.77,90700.0,26.4974,26.5127,26.4974,26.5051,90700.0
2014-08-27 13:30:00,34.77,34.77,34.76,34.77,55400.0,26.5051,26.5051,26.4974,26.5051,55400.0
2014-08-27 13:35:00,34.77,34.77,34.76,34.76,58200.0,26.5051,26.5051,26.4974,26.4974,58200.0
2014-08-27 13:40:00,34.77,34.77,34.75,34.76,116200.0,26.5051,26.5051,26.4898,26.4974,116200.0
2014-08-27 13:45:00,34.75,34.76,34.75,34.75,92500.0,26.4898,26.4974,26.4898,26.4898,92500.0
2014-08-27 13:50:00,34.75,34.76,34.75,34.76,105300.0,26.4898,26.4974,26.4898,26.4974,105300.0
2014-08-27 13:55:00,34.76,34.77,34.75,34.76,121400.0,26.4974,26.5051,26.4898,26.4974,121400.0
2014-08-27 14:00:00,34.76,34.76,34.74,34.75,122700.0,26.4974,26.4974,26.4822,26.4898,122700.0
2014-08-27 14:05:00,34.75,34.76,34.74,34.75,71400.0,26.4898,26.4974,26.4822,26.4898,71400.0
2014-08-27 14:10:00,34.75,34.77,34.75,34.77,71900.0,26.4898,26.5051,26.4898,26.5051,71900.0
2014-08-27 14:15:00,34.77,34.77,34.75,34.76,293100.0,26.5051,26.5051,26.4898,26.4974,293100.0
2014-08-27 14:20:00,34.75,34.77,34.74,34.76,314300.0,26.4898,26.5051,26.4822,26.4974,314300.0
2014-08-27 14:25:00,34.75,34.77,34.75,34.77,95500.0,26.4898,26.5051,26.4898,26.5051,95500.0
2014-08-27 14:30:00,34.77,34.77,34.76,34.76,60100.0,26.5051,26.5051,26.4974,26.4974,60100.0
2014-08-27 14:35:00,34.76,34.77,34.74,34.74,148800.0,26.4974,26.5051,26.4822,26.4822,148800.0
2014-08-27 14:40:00,34.74,34.76,34.69,34.7,312800.0,26.4822,26.4974,26.4441,26.4517,312800.0
2014-08-27 14:45:00,34.7,34.72,34.69,34.72,101500.0,26.4517,26.467,26.4441,26.467,101500.0
2014-08-27 14:50:00,34.71,34.73,34.71,34.73,118800.0,26.4593,26.4746,26.4593,26.4746,118800.0
2014-08-27 14:55:00,34.72,34.73,34.68,34.68,151400.0,26.467,26.4746,26.4365,26.4365,151400.0
2014-08-27 15:00:00,34.69,34.69,34.65,34.69,390100.0,26.4441,26.4441,26.4136,26.4441,390100.0
2014-08-27 15:05:00,34.69,34.7,34.67,34.7,91800.0,26.4441,26.4517,26.4288,26.4517,91800.0
2014-08-27 15:10:00,34.7,34.71,34.69,34.69,117000.0,26.4517,26.4593,26.4441,26.4441,117000.0
2014-08-27 15:15:00,34.7,34.73,34.69,34.72,136900.0,26.4517,26.4746,26.4441,26.467,136900.0
2014-08-27 15:20:00,34.72,34.73,34.72,34.73,97800.0,26.467,26.4746,26.467,26.4746,97800.0
2014-08-27 15:25:00,34.73,34.73,34.71,34.71,143100.0,26.4746,26.4746,26.4593,26.4593,143100.0
2014-08-27 15:30:00,34.72,34.72,34.7,34.72,141300.0,26.467,26.467,26.4517,26.467,141300.0
2014-08-27 15:35:00,34.72,34.77,34.71,34.75,286900.0,26.467,26.5051,26.4593,26.4898,286900.0
2014-08-27 15:40:00,34.74,34.79,34.74,34.79,250000.0,26.4822,26.5203,26.4822,26.5203,250000.0
2014-08-27 15:45:00,34.79,34.79,34.76,34.78,287000.0,26.5203,26.5203,26.4974,26.5127,287000.0
2014-08-27 15:50:00,34.79,34.83,34.78,34.8,697500.0,26.5203,26.5508,26.5127,26.5279,697500.0
2014-08-27 15:55:00,34.8,34.8,34.77,34.77,1413900.0,26.5279,26.5279,26.5051,26.5051,1413900.0
2014-08-28 09:30:00,34.61,34.81,34.61,34.66,793800.0,26.3831,26.5356,26.3831,26.4212,793800.0
2014-08-28 09:35:00,34.66,34.69,34.61,34.64,508200.0,26.4212,26.4441,26.3831,26.406,508200.0
2014-08-28 09:40:00,34.64,34.67,34.62,34.62,256800.0,26.406,26.4288,26.3907,26.3907,256800.0
2014-08-28 09:45:00,34.62,34.68,34.61,34.66,222200.0,26.3907,26.4365,26.3831,26.4212,222200.0
2014-08-28 09:50:00,34.66,34.7,34.66,34.69,237000.0,26.4212,26.4517,26.4212,26.4441,237000.0
2014-08-28 09:55:00,34.69,34.73,34.66,34.73,221300.0,26.4441,26.4746,26.4212,26.4746,221300.0
2014-08-28 10:00:00,34.73,34.76,34.72,34.73,175900.0,26.4746,26.4974,26.467,26.4746,175900.0
2014-08-28 10:05:00,34.72,34.76,34.72,34.74,262200.0,26.467,26.4974,26.467,26.4822,262200.0
2014-08-28 10:10:00,34.73,34.74,34.69,34.7,170700.0,26.4746,26.4822,26.4441,26.4517,170700.0
2014-08-28 10:15:00,34.71,34.71,34.65,34.65,294000.0,26.4593,26.4593,26.4136,26.4136,294000.0
2014-08-28 10:20:00,34.65,34.69,34.65,34.69,227000.0,26.4136,26.4441,26.4136,26.4441,227000.0
2014-08-28 10:25:00,34.69,34.69,34.68,34.69,93400.0,26.4441,26.4441,26.4365,26.4441,93400.0
2014-08-28 10:30:00,34.68,34.7,34.68,34.7,235300.0,26.4365,26.4517,26.4365,26.4517,235300.0
2014-08-28 10:35:00,34.7,34.71,34.67,34.67,159500.0,26.4517,26.4593,26.4288,26.4288,159500.0
2014-08-28 10:40:00,34.67,34.72,34.67,34.72,200500.0,26.4288,26.467,26.4288,26.467,200500.0
2014-08-28 10:45:00,34.72,34.76,34.71,34.75,262300.0,26.467,26.4974,26.4593,26.4898,262300.0
2014-08-28 10:50:00,34.75,34.76,34.72,34.73,197500.0,26.4898,26.4974,26.467,26.4746,197500.0
2014-08-28 10:55:00,34.72,34.73,34.69,34.7,152100.0,26.467,26.4746,26.4441,26.4517,152100.0
2014-08-28 11:00:00,34.71,34.72,34.66,34.66,211700.0,26.4593,26.467,26.4212,26.4212,211700.0
2014-08-28 11:05:00,34.67,34.68,34.66,34.66,161600.0,26.4288,26.4365,26.4212,26.4212,161600.0
2014-08-28 11:10:00,34.66,34.73,34.66,34.71,194400.0,26.4212,26.4746,26.4212,26.4593,194400.0
2014-08-28 11:15:00,34.71,34.73,34.7,34.72,159000.0,26.4593,26.4746,26.4517,26.467,159000.0
2014-08-28 11:20:00,34.72,34.75,34.7,34.72,331700.0,26.467,26.4898,26.4517,26.467,331700.0
2014-08-28 11:25:00,34.73,34.73,34.69,34.7,395800.0,26.4746,26.4746,26.4441,26.4517,395800.0
2014-08-28 11:30:00,34.7,34.71,34.69,34.69,170800.0,26.4517,26.4593,26.4441,26.4441,170800.0
2014-08-28 11:35:00,34.69,34.71,34.68,34.7,364700.0,26.4441,26.4593,26.4365,26.4517,364700.0
2014-08-28 11:40:00,34.7,34.71,34.67,34.67,127700.0,26.4517,26.4593,26.4288,26.4288,127700.0
2014-08-28 11:45:00,34.67,34.7,34.67,34.69,105500.0,26.4288,26.4517,26.4288,26.4441,105500.0
2014-08-28 11:50:00,34.69,34.71,34.68,34.7,133200.0,26.4441,26.4593,26.4365,26.4517,133200.0
2014-08-28 11:55:00,34.7,34.7,34.67,34.68,113300.0,26.4517,26.4517,26.4288,26.4365,113300.0
2014-08-28 12:00:00,34.68,34.68,34.65,34.65,156000.0,26.4365,26.4365,26.4136,26.4136,156000.0
2014-08-28 12:05:00,34.65,34.66,34.65,34.65,87100.0,26.4136,26.4212,26.4136,26.4136,87100.0
2014-08-28 12:10:00,34.65,34.66,34.65,34.65,140600.0,26.4136,26.4212,26.4136,26.4136,140600.0
2014-08-28 12:15:00,34.65,34.73,34.65,34.7,433200.0,26.4136,26.4746,26.4136,26.4517,433200.0
2014-08-28 12:20:00,34.69,34.73,34.68,34.71,214300.0,26.4441,26.4746,26.4365,26.4593,214300.0
2014-08-28 12:25:00,34.71,34.73,34.7,34.7,189400.0,26.4593,26.4746,26.4517,26.4517,189400.0
2014-08-28 12:30:00,34.7,34.71,34.69,34.7,107500.0,26.4517,26.4593,26.4441,26.4517,107500.0
2014-08-28 12:35:00,34.69,34.7,34.68,34.68,119700.0,26.4441,26.4517,26.4365,26.4365,119700.0
2014-08-28 12:40:00,34.68,34.69,34.64,34.65,280800.0,26.4365,26.4441,26.406,26.4136,280800.0
2014-08-28 12:45:00,34.66,34.69,34.66,34.67,160100.0,26.4212,26.4441,26.4212,26.4288,160100.0
2014-08-28 12:50:00,34.68,34.68,34.65,34.65,215400.0,26.4365,26.4365,26.4136,26.4136,215400.0
2014-08-28 12:55:00,34.66,34.68,34.65,34.68,272700.0,26.4212,26.4365,26.4136,26.4365,272700.0
2014-08-28 13:00:00,34.68,34.69,34.65,34.65,128300.0,26.4365,26.4441,26.4136,26.4136,128300.0
2014-08-28 13:05:00,34.65,34.66,34.65,34.65,159900.0,26.4136,26.4212,26.4136,26.4136,159900.0
2014-08-28 13:10:00,34.65,34.66,34.64,34.64,123000.0,26.4136,26.4212,26.406,26.406,123000.0
2014-08-28 13:15:00,34.64,34.65,34.62,34.63,166500.0,26.406,26.4136,26.3907,26.3984,166500.0
2014-08-28 13:20:00,34.63,34.64,34.62,34.62,157200.0,26.3984,26.406,26.3907,26.3907,157200.0
2014-08-28 13:25:00,34.62,34.66,34.62,34.66,210300.0,26.3907,26.4212,26.3907,26.4212,210300.0
2014-08-28 13:30:00,34.66,34.66,34.65,34.65,124000.0,26.4212,26.4212,26.4136,26.4136,124000.0
2014-08-28 13:35:00,34.65,34.66,34.65,34.65,104800.0,26.4136,26.4212,26.4136,26.4136,104800.0
2014-08-28 13:40:00,34.66,34.66,34.63,34.65,234500.0,26.4212,26.4212,26.3984,26.4136,234500.0
2014-08-28 13:45:00,34.65,34.67,34.64,34.66,112800.0,26.4136,26.4288,26.406,26.4212,112800.0
2014-08-28 13:50:00,34.66,34.67,34.65,34.66,112000.0,26.4212,26.4288,26.4136,26.4212,112000.0
2014-08-28 13:55:00,34.65,34.66,34.63,34.63,165400.0,26.4136,26.4212,26.3984,26.3984,165400.0
2014-08-28 14:00:00,34.63,34.65,34.63,34.65,203600.0,26.3984,26.4136,26.3984,26.4136,203600.0
2014-08-28 14:05:00,34.64,34.65,34.62,34.62,258300.0,26.406,26.4136,26.3907,26.3907,258300.0
2014-08-28 14:10:00,34.62,34.65,34.62,34.65,160900.0,26.3907,26.4136,26.3907,26.4136,160900.0
2014-08-28 14:15:00,34.64,34.67,34.64,34.66,117800.0,26.406,26.4288,26.406,26.4212,117800.0
2014-08-28 14:20:00,34.67,34.67,34.65,34.66,131900.0,26.4288,26.4288,26.4136,26.4212,131900.0
2014-08-28 14:25:00,34.66,34.68,34.65,34.68,156400.0,26.4212,26.4365,26.4136,26.4365,156400.0
2014-08-28 14:30:00,34.67,34.68,34.67,34.67,88000.0,26.4288,26.4365,26.4288,26.4288,88000.0
2014-08-28 14:35:00,34.67,34.7,34.67,34.7,285200.0,26.4288,26.4517,26.4288,26.4517,285200.0
2014-08-28 14:40:00,34.69,34.71,34.68,34.68,171000.0,26.4441,26.4593,26.4365,26.4365,171000.0
2014-08-28 14:45:00,34.68,34.69,34.67,34.68,150400.0,26.4365,26.4441,26.4288,26.4365,150400.0
2014-08-28 14:50:00,34.68,34.69,34.68,34.69,74900.0,26.4365,26.4441,26.4365,26.4441,74900.0
2014-08-28 14:55:00,34.69,34.7,34.68,34.69,130900.0,26.4441,26.4517,26.4365,26.4441,130900.0
2014-08-28 15:00:00,34.69,34.7,34.67,34.67,169300.0,26.4441,26.4517,26.4288,26.4288,169300.0
2014-08-28 15:05:00,34.67,34.69,34.66,34.66,242900.0,26.4288,26.4441,26.4212,26.4212,242900.0
2014-08-28 15:10:00,34.67,34.67,34.66,34.66,96800.0,26.4288,26.4288,26.4212,26.4212,96800.0
2014-08-28 15:15:00,34.66,34.67,34.66,34.66,154400.0,26.4212,26.4288,26.4212,26.4212,154400.0
2014-08-28 15:20:00,34.66,34.67,34.63,34.64,422800.0,26.4212,26.4288,26.3984,26.406,422800.0
2014-08-28 15:25:00,34.64,34.65,34.62,34.63,583300.0,26.406,26.4136,26.3907,26.3984,583300.0
2014-08-28 15:30:00,34.63,34.66,34.62,34.66,251400.0,26.3984,26.4212,26.3907,26.4212,251400.0
2014-08-28 15:35:00,34.66,34.68,34.65,34.68,179200.0,26.4212,26.4365,26.4136,26.4365,179200.0
2014-08-28 15:40:00,34.68,34.69,34.67,34.69,179900.0,26.4365,26.4441,26.4288,26.4441,179900.0
2014-08-28 15:45:00,34.69,34.69,34.66,34.66,296900.0,26.4441,26.4441,26.4212,26.4212,296900.0
2014-08-28 15:50:00,34.66,34.67,34.64,34.64,348700.0,26.4212,26.4288,26.406,26.406,348700.0
2014-08-28 15:55:00,34.65,34.68,34.63,34.65,1060400.0,26.4136,26.4365,26.3984,26.4136,1060400.0
2014-08-29 09:30:00,34.81,34.87,34.73,34.8,1299000.0,26.5356,26.5813,26.4746,26.5279,1299000.0
2014-08-29 09:35:00,34.8,34.86,34.78,34.82,531000.0,26.5279,26.5737,26.5127,26.5432,531000.0
2014-08-29 09:40:00,34.82,34.86,34.79,34.8,440800.0,26.5432,26.5737,26.5203,26.5279,440800.0
2014-08-29 09:45:00,34.8,34.86,34.79,34.8,537700.0,26.5279,26.5737,26.5203,26.5279,537700.0
2014-08-29 09:50:00,34.8,34.85,34.79,34.82,419800.0,26.5279,26.5661,26.5203,26.5432,419800.0
2014-08-29 09:55:00,34.83,34.85,34.81,34.82,424500.0,26.5508,26.5661,26.5356,26.5432,424500.0
2014-08-29 10:00:00,34.83,34.86,34.82,34.83,505100.0,26.5508,26.5737,26.5432,26.5508,505100.0
2014-08-29 10:05:00,34.83,34.84,34.78,34.8,638200.0,26.5508,26.5584,26.5127,26.5279,638200.0
2014-08-29 10:10:00,34.81,34.87,34.78,34.85,659300.0,26.5356,26.5813,26.5127,26.5661,659300.0
2014-08-29 10:15:00,34.86,34.86,34.8,34.8,502100.0,26.5737,26.5737,26.5279,26.5279,502100.0
2014-08-29 10:20:00,34.8,34.82,34.78,34.8,585800.0,26.5279,26.5432,26.5127,26.5279,585800.0
2014-08-29 10:25:00,34.79,34.82,34.73,34.73,252400.0,26.5203,26.5432,26.4746,26.4746,252400.0
2014-08-29 10:30:00,34.73,34.79,34.69,34.72,376700.0,26.4746,26.5203,26.4441,26.467,376700.0
2014-08-29 10:35:00,34.73,34.74,34.69,34.73,190200.0,26.4746,26.4822,26.4441,26.4746,190200.0
2014-08-29 10:40:00,34.73,34.75,34.69,34.7,241400.0,26.4746,26.4898,26.4441,26.4517,241400.0
2014-08-29 10:45:00,34.7,34.7,34.68,34.69,231400.0,26.4517,26.4517,26.4365,26.4441,231400.0
2014-08-29 10:50:00,34.69,34.71,34.68,34.68,230100.0,26.4441,26.4593,26.4365,26.4365,230100.0
2014-08-29 10:55:00,34.68,34.71,34.67,34.7,354500.0,26.4365,26.4593,26.4288,26.4517,354500.0
2014-08-29 11:00:00,34.7,34.72,34.69,34.7,239600.0,26.4517,26.467,26.4441,26.4517,239600.0
2014-08-29 11:05:00,34.7,34.71,34.68,34.7,162800.0,26.4517,26.4593,26.4365,26.4517,162800.0
2014-08-29 11:10:00,34.7,34.77,34.7,34.77,157400.0,26.4517,26.5051,26.4517,26.5051,157400.0
2014-08-29 11:15:00,34.77,34.78,34.75,34.76,146500.0,26.5051,26.5127,26.4898,26.4974,146500.0
2014-08-29 11:20:00,34.77,34.8,34.76,34.8,129300.0,26.5051,26.5279,26.4974,26.5279,129300.0
2014-08-29 11:25:00,34.8,34.83,34.78,34.8,215200.0,26.5279,26.5508,26.5127,26.5279,215200.0
2014-08-29 11:30:00,34.8,34.82,34.79,34.8,228200.0,26.5279,26.5432,26.5203,26.5279,228200.0
2014-08-29 11:35:00,34.8,34.82,34.79,34.79,394600.0,26.5279,26.5432,26.5203,26.5203,394600.0
2014-08-29 11:40:00,34.8,34.83,34.78,34.8,479200.0,26.5279,26.5508,26.5127,26.5279,479200.0
2014-08-29 11:45:00,34.81,34.83,34.79,34.82,233900.0,26.5356,26.5508,26.5203,26.5432,233900.0
2014-08-29 11:50:00,34.82,34.86,34.82,34.85,322600.0,26.5432,26.5737,26.5432,26.5661,322600.0
2014-08-29 11:55:00,34.85,34.86,34.84,34.85,210100.0,26.5661,26.5737,26.5584,26.5661,210100.0
2014-08-29 12:00:00,34.85,34.86,34.84,34.85,178400.0,26.5661,26.5737,26.5584,26.5661,178400.0
2014-08-29 12:05:00,34.86,34.87,34.85,34.86,69500.0,26.5737,26.5813,26.5661,26.5737,69500.0
2014-08-29 12:10:00,34.87,34.88,34.83,34.84,384700.0,26.5813,26.5889,26.5508,26.5584,384700.0
2014-08-29 12:15:00,34.84,34.88,34.84,34.87,159500.0,26.5584,26.5889,26.5584,26.5813,159500.0
2014-08-29 12:20:00,34.88,34.88,34.87,34.88,88700.0,26.5889,26.5889,26.5813,26.5889,88700.0
2014-08-29 12:25:00,34.88,34.88,34.85,34.86,529600.0,26.5889,26.5889,26.5661,26.5737,529600.0
2014-08-29 12:30:00,34.86,34.86,34.85,34.85,415500.0,26.5737,26.5737,26.5661,26.5661,415500.0
2014-08-29 12:35:00,34.86,34.86,34.84,34.86,169400.0,26.5737,26.5737,26.5584,26.5737,169400.0
2014-08-29 12:40:00,34.86,34.86,34.84,34.85,202300.0,26.5737,26.5737,26.5584,26.5661,202300.0
2014-08-29 12:45:00,34.86,34.89,34.85,34.89,210300.0,26.5737,26.5965,26.5661,26.5965,210300.0
2014-08-29 12:50:00,34.89,34.9,34.88,34.9,104200.0,26.5965,26.6042,26.5889,26.6042,104200.0
2014-08-29 12:55:00,34.9,34.92,34.88,34.89,306200.0,26.6042,26.6194,26.5889,26.5965,306200.0
2014-08-29 13:00:00,34.9,34.9,34.87,34.88,182900.0,26.6042,26.6042,26.5813,26.5889,182900.0
2014-08-29 13:05:00,34.88,34.91,34.87,34.9,225300.0,26.5889,26.6118,26.5813,26.6042,225300.0
2014-08-29 13:10:00,34.91,34.91,34.86,34.86,178400.0,26.6118,26.6118,26.5737,26.5737,178400.0
2014-08-29 13:15:00,34.87,34.89,34.85,34.85,432700.0,26.5813,26.5965,26.5661,26.5661,432700.0
2014-08-29 13:20:00,34.86,34.86,34.8,34.8,230500.0,26.5737,26.5737,26.5279,26.5279,230500.0
2014-08-29 13:25:00,34.81,34.83,34.79,34.82,202900.0,26.5356,26.5508,26.5203,26.5432,202900.0
2014-08-29 13:30:00,34.82,34.83,34.82,34.83,136400.0,26.5432,26.5508,26.5432,26.5508,136400.0
2014-08-29 13:35:00,34.83,34.86,34.82,34.85,342000.0,26.5508,26.5737,26.5432,26.5661,342000.0
2014-08-29 13:40:00,34.86,34.86,34.84,34.85,235100.0,26.5737,26.5737,26.5584,26.5661,235100.0
2014-08-29 13:45:00,34.85,34.86,34.84,34.86,152900.0,26.5661,26.5737,26.5584,26.5737,152900.0
2014-08-29 13:50:00,34.86,34.86,34.84,34.86,219500.0,26.5737,26.5737,26.5584,26.5737,219500.0
2014-08-29 13:55:00,34.86,34.86,34.84,34.86,171900.0,26.5737,26.5737,26.5584,26.5737,171900.0
2014-08-29 14:00:00,34.86,34.86,34.84,34.86,186700.0,26.5737,26.5737,26.5584,26.5737,186700.0
2014-08-29 14:05:00,34.86,34.91,34.85,34.91,187900.0,26.5737,26.6118,26.5661,26.6118,187900.0
2014-08-29 14:10:00,34.91,34.92,34.9,34.91,130800.0,26.6118,26.6194,26.6042,26.6118,130800.0
2014-08-29 14:15:00,34.91,34.92,34.89,34.89,202500.0,26.6118,26.6194,26.5965,26.5965,202500.0
2014-08-29 14:20:00,34.9,34.93,34.89,34.92,151200.0,26.6042,26.627,26.5965,26.6194,151200.0
2014-08-29 14:25:00,34.92,34.93,34.91,34.92,285400.0,26.6194,26.627,26.6118,26.6194,285400.0
2014-08-29 14:30:00,34.92,34.93,34.91,34.93,116000.0,26.6194,26.627,26.6118,26.627,116000.0
2014-08-29 14:35:00,34.93,34.94,34.92,34.93,201700.0,26.627,26.6347,26.6194,26.627,201700.0
2014-08-29 14:40:00,34.93,34.93,34.89,34.89,168700.0,26.627,26.627,26.5965,26.5965,168700.0
2014-08-29 14:45:00,34.9,34.9,34.84,34.84,565100.0,26.6042,26.6042,26.5584,26.5584,565100.0
2014-08-29 14:50:00,34.84,34.86,34.81,34.82,575500.0,26.5584,26.5737,26.5356,26.5432,575500.0
2014-08-29 14:55:00,34.83,34.86,34.82,34.85,169500.0,26.5508,26.5737,26.5432,26.5661,169500.0
2014-08-29 15:00:00,34.86,34.86,34.84,34.84,182000.0,26.5737,26.5737,26.5584,26.5584,182000.0
2014-08-29 15:05:00,34.84,34.85,34.82,34.82,172900.0,26.5584,26.5661,26.5432,26.5432,172900.0
2014-08-29 15:10:00,34.83,34.83,34.8,34.8,216200.0,26.5508,26.5508,26.5279,26.5279,216200.0
2014-08-29 15:15:00,34.81,34.82,34.8,34.8,308700.0,26.5356,26.5432,26.5279,26.5279,308700.0
2014-08-29 15:20:00,34.8,34.84,34.79,34.84,250400.0,26.5279,26.5584,26.5203,26.5584,250400.0
2014-08-29 15:25:00,34.84,34.85,34.83,34.84,234100.0,26.5584,26.5661,26.5508,26.5584,234100.0
2014-08-29 15:30:00,34.85,34.85,34.81,34.82,388700.0,26.5661,26.5661,26.5356,26.5432,388700.0
2014-08-29 15:35:00,34.82,34.82,34.8,34.81,274400.0,26.5432,26.5432,26.5279,26.5356,274400.0
2014-08-29 15:40:00,34.8,34.81,34.8,34.8,283400.0,26.5279,26.5356,26.5279,26.5279,283400.0
2014-08-29 15:45:00,34.81,34.83,34.79,34.82,686600.0,26.5356,26.5508,26.5203,26.5432,686600.0
2014-08-29 15:50:00,34.82,34.91,34.82,34.88,1085600.0,26.5432,26.6118,26.5432,26.5889,1085600.0
2014-08-29 15:55:00,34.88,34.93,34.84,34.91,2961100.0,26.5889,26.627,26.5584,26.6118,2961100.0
2014-09-02 09:30:00,34.76,34.91,34.76,34.87,1363200.0,26.4974,26.6118,26.4974,26.5813,1363200.0
2014-09-02 09:35:00,34.88,34.88,34.77,34.79,326600.0,26.5889,26.5889,26.5051,26.5203,326600.0
2014-09-02 09:40:00,34.79,34.8,34.69,34.69,430900.0,26.5203,26.5279,26.4441,26.4441,430900.0
2014-09-02 09:45:00,34.69,34.81,34.67,34.75,315100.0,26.4441,26.5356,26.4288,26.4898,315100.0
2014-09-02 09:50:00,34.75,34.78,34.69,34.7,410300.0,26.4898,26.5127,26.4441,26.4517,410300.0
2014-09-02 09:55:00,34.7,34.7,34.65,34.67,302900.0,26.4517,26.4517,26.4136,26.4288,302900.0
2014-09-02 10:00:00,34.67,34.68,34.56,34.59,604300.0,26.4288,26.4365,26.345,26.3679,604300.0
2014-09-02 10:05:00,34.58,34.59,34.55,34.57,422700.0,26.3602,26.3679,26.3374,26.3526,422700.0
2014-09-02 10:10:00,34.58,34.62,34.57,34.61,449100.0,26.3602,26.3907,26.3526,26.3831,449100.0
2014-09-02 10:15:00,34.61,34.63,34.55,34.57,561600.0,26.3831,26.3984,26.3374,26.3526,561600.0
2014-09-02 10:20:00,34.57,34.59,34.56,34.59,302900.0,26.3526,26.3679,26.345,26.3679,302900.0
2014-09-02 10:25:00,34.59,34.61,34.55,34.57,413900.0,26.3679,26.3831,26.3374,26.3526,413900.0
2014-09-02 10:30:00,34.56,34.57,34.51,34.54,332000.0,26.345,26.3526,26.3069,26.3297,332000.0
2014-09-02 10:35:00,34.55,34.56,34.51,34.55,185000.0,26.3374,26.345,26.3069,26.3374,185000.0
2014-09-02 10:40:00,34.55,34.62,34.53,34.6,323000.0,26.3374,26.3907,26.3221,26.3755,323000.0
2014-09-02 10:45:00,34.59,34.62,34.57,34.58,268400.0,26.3679,26.3907,26.3526,26.3602,268400.0
2014-09-02 10:50:00,34.58,34.58,34.54,34.54,130100.0,26.3602,26.3602,26.3297,26.3297,130100.0
2014-09-02 10:55:00,34.54,34.56,34.54,34.56,208700.0,26.3297,26.345,26.3297,26.345,208700.0
2014-09-02 11:00:00,34.56,34.58,34.52,34.54,218600.0,26.345,26.3602,26.3145,26.3297,218600.0
2014-09-02 11:05:00,34.55,34.56,34.54,34.55,170500.0,26.3374,26.345,26.3297,26.3374,170500.0
2014-09-02 11:10:00,34.55,34.59,34.54,34.54,486600.0,26.3374,26.3679,26.3297,26.3297,486600.0
2014-09-02 11:15:00,34.54,34.57,34.54,34.55,369800.0,26.3297,26.3526,26.3297,26.3374,369800.0
2014-09-02 11:20:00,34.54,34.56,34.54,34.55,219700.0,26.3297,26.345,26.3297,26.3374,219700.0
2014-09-02 11:25:00,34.55,34.56,34.52,34.53,423300.0,26.3374,26.345,26.3145,26.3221,423300.0
2014-09-02 11:30:00,34.52,34.54,34.51,34.51,209100.0,26.3145,26.3297,26.3069,26.3069,209100.0
2014-09-02 11:35:00,34.52,34.55,34.51,34.55,230800.0,26.3145,26.3374,26.3069,26.3374,230800.0
2014-09-02 11:40:00,34.55,34.56,34.5,34.51,355000.0,26.3374,26.345,26.2993,26.3069,355000.0
2014-09-02 11:45:00,34.51,34.52,34.47,34.47,402100.0,26.3069,26.3145,26.2764,26.2764,402100.0
2014-09-02 11:50:00,34.47,34.52,34.47,34.47,243900.0,26.2764,26.3145,26.2764,26.2764,243900.0
2014-09-02 11:55:00,34.47,34.51,34.47,34.5,166300.0,26.2764,26.3069,26.2764,26.2993,166300.0
2014-09-02 12:00:00,34.49,34.5,34.45,34.5,295300.0,26.2916,26.2993,26.2611,26.2993,295300.0
2014-09-02 12:05:00,34.5,34.51,34.47,34.48,401100.0,26.2993,26.3069,26.2764,26.284,401100.0
2014-09-02 12:10:00,34.48,34.48,34.43,34.45,452200.0,26.284,26.284,26.2459,26.2611,452200.0
2014-09-02 12:15:00,34.45,34.49,34.45,34.48,367700.0,26.2611,26.2916,26.2611,26.284,367700.0
2014-09-02 12:20:00,34.48,34.49,34.46,34.48,147600.0,26.284,26.2916,26.2688,26.284,147600.0
2014-09-02 12:25:00,34.48,34.5,34.47,34.48,483400.0,26.284,26.2993,26.2764,26.284,483400.0
2014-09-02 12:30:00,34.48,34.54,34.47,34.54,400400.0,26.284,26.3297,26.2764,26.3297,400400.0
2014-09-02 12:35:00,34.53,34.54,34.51,34.53,187800.0,26.3221,26.3297,26.3069,26.3221,187800.0
2014-09-02 12:40:00,34.53,34.54,34.49,34.49,145800.0,26.3221,26.3297,26.2916,26.2916,145800.0
2014-09-02 12:45:00,34.5,34.51,34.48,34.5,258900.0,26.2993,26.3069,26.284,26.2993,258900.0
2014-09-02 12:50:00,34.5,34.5,34.48,34.48,168000.0,26.2993,26.2993,26.284,26.284,168000.0
2014-09-02 12:55:00,34.49,34.5,34.48,34.48,183200.0,26.2916,26.2993,26.284,26.284,183200.0
2014-09-02 13:00:00,34.48,34.49,34.45,34.45,341700.0,26.284,26.2916,26.2611,26.2611,341700.0
2014-09-02 13:05:00,34.46,34.48,34.45,34.48,415400.0,26.2688,26.284,26.2611,26.284,415400.0
2014-09-02 13:10:00,34.47,34.48,34.46,34.46,102900.0,26.2764,26.284,26.2688,26.2688,102900.0
2014-09-02 13:15:00,34.47,34.47,34.46,34.46,144600.0,26.2764,26.2764,26.2688,26.2688,144600.0
2014-09-02 13:20:00,34.46,34.48,34.46,34.47,203100.0,26.2688,26.284,26.2688,26.2764,203100.0
2014-09-02 13:25:00,34.47,34.48,34.46,34.47,203500.0,26.2764,26.284,26.2688,26.2764,203500.0
2014-09-02 13:30:00,34.47,34.47,34.46,34.46,109200.0,26.2764,26.2764,26.2688,26.2688,109200.0
2014-09-02 13:35:00,34.47,34.48,34.46,34.47,247900.0,26.2764,26.284,26.2688,26.2764,247900.0
2014-09-02 13:40:00,34.48,34.48,34.46,34.47,212200.0,26.284,26.284,26.2688,26.2764,212200.0
2014-09-02 13:45:00,34.46,34.49,34.46,34.48,390900.0,26.2688,26.2916,26.2688,26.284,390900.0
2014-09-02 13:50:00,34.48,34.52,34.48,34.51,107500.0,26.284,26.3145,26.284,26.3069,107500.0
2014-09-02 13:55:00,34.52,34.52,34.49,34.5,155100.0,26.3145,26.3145,26.2916,26.2993,155100.0
2014-09-02 14:00:00,34.5,34.5,34.49,34.49,151900.0,26.2993,26.2993,26.2916,26.2916,151900.0
2014-09-02 14:05:00,34.49,34.53,34.49,34.52,329500.0,26.2916,26.3221,26.2916,26.3145,329500.0
2014-09-02 14:10:00,34.52,34.53,34.5,34.51,139900.0,26.3145,26.3221,26.2993,26.3069,139900.0
2014-09-02 14:15:00,34.51,34.55,34.5,34.55,222100.0,26.3069,26.3374,26.2993,26.3374,222100.0
2014-09-02 14:20:00,34.55,34.56,34.53,34.53,278400.0,26.3374,26.345,26.3221,26.3221,278400.0
2014-09-02 14:25:00,34.53,34.56,34.53,34.54,215300.0,26.3221,26.345,26.3221,26.3297,215300.0
2014-09-02 14:30:00,34.54,34.56,34.54,34.55,125800.0,26.3297,26.345,26.3297,26.3374,125800.0
2014-09-02 14:35:00,34.55,34.56,34.54,34.55,181300.0,26.3374,26.345,26.3297,26.3374,181300.0
2014-09-02 14:40:00,34.55,34.56,34.54,34.55,223200.0,26.3374,26.345,26.3297,26.3374,223200.0
2014-09-02 14:45:00,34.54,34.55,34.52,34.52,464700.0,26.3297,26.3374,26.3145,26.3145,464700.0
2014-09-02 14:50:00,34.52,34.54,34.49,34.54,327300.0,26.3145,26.3297,26.2916,26.3297,327300.0
2014-09-02 14:55:00,34.54,34.54,34.53,34.53,65800.0,26.3297,26.3297,26.3221,26.3221,65800.0
2014-09-02 15:00:00,34.54,34.55,34.53,34.55,111300.0,26.3297,26.3374,26.3221,26.3374,111300.0
2014-09-02 15:05:00,34.55,34.55,34.54,34.54,170300.0,26.3374,26.3374,26.3297,26.3297,170300.0
2014-09-02 15:10:00,34.55,34.55,34.54,34.55,189200.0,26.3374,26.3374,26.3297,26.3374,189200.0
2014-09-02 15:15:00,34.54,34.55,34.51,34.51,287400.0,26.3297,26.3374,26.3069,26.3069,287400.0
2014-09-02 15:20:00,34.51,34.52,34.51,34.52,187500.0,26.3069,26.3145,26.3069,26.3145,187500.0
2014-09-02 15:25:00,34.51,34.52,34.5,34.52,326000.0,26.3069,26.3145,26.2993,26.3145,326000.0
2014-09-02 15:30:00,34.52,34.52,34.51,34.51,223600.0,26.3145,26.3145,26.3069,26.3069,223600.0
2014-09-02 15:35:00,34.51,34.52,34.5,34.5,337800.0,26.3069,26.3145,26.2993,26.2993,337800.0
2014-09-02 15:40:00,34.5,34.52,34.5,34.52,571800.0,26.2993,26.3145,26.2993,26.3145,571800.0
2014-09-02 15:45:00,34.52,34.54,34.51,34.52,1018100.0,26.3145,26.3297,26.3069,26.3145,1018100.0
2014-09-02 15:50:00,34.52,34.58,34.52,34.58,955100.0,26.3145,26.3602,26.3145,26.3602,955100.0
2014-09-02 15:55:00,34.58,34.58,34.54,34.57,1379400.0,26.3602,26.3602,26.3297,26.3526,1379400.0
2014-09-03 09:30:00,34.78,34.83,34.64,34.66,1475400.0,26.5127,26.5508,26.406,26.4212,1475400.0
2014-09-03 09:35:00,34.67,34.7,34.47,34.48,570500.0,26.4288,26.4517,26.2764,26.284,570500.0
2014-09-03 09:40:00,34.5,34.6,34.49,34.57,616600.0,26.2993,26.3755,26.2916,26.3526,616600.0
2014-09-03 09:45:00,34.57,34.68,34.57,34.61,317400.0,26.3526,26.4365,26.3526,26.3831,317400.0
2014-09-03 09:50:00,34.62,34.63,34.59,34.62,254500.0,26.3907,26.3984,26.3679,26.3907,254500.0
2014-09-03 09:55:00,34.62,34.79,34.61,34.76,450800.0,26.3907,26.5203,26.3831,26.4974,450800.0
2014-09-03 10:00:00,34.76,34.88,34.73,34.8,746400.0,26.4974,26.5889,26.4746,26.5279,746400.0
2014-09-03 10:05:00,34.8,34.81,34.76,34.77,301000.0,26.5279,26.5356,26.4974,26.5051,301000.0
2014-09-03 10:10:00,34.77,34.77,34.74,34.76,259800.0,26.5051,26.5051,26.4822,26.4974,259800.0
2014-09-03 10:15:00,34.77,34.79,34.73,34.74,334900.0,26.5051,26.5203,26.4746,26.4822,334900.0
2014-09-03 10:20:00,34.75,34.75,34.69,34.71,418500.0,26.4898,26.4898,26.4441,26.4593,418500.0
2014-09-03 10:25:00,34.71,34.75,34.69,34.75,389900.0,26.4593,26.4898,26.4441,26.4898,389900.0
2014-09-03 10:30:00,34.75,34.75,34.66,34.72,358700.0,26.4898,26.4898,26.4212,26.467,358700.0
2014-09-03 10:35:00,34.72,34.72,34.7,34.72,206900.0,26.467,26.467,26.4517,26.467,206900.0
2014-09-03 10:40:00,34.71,34.74,34.71,34.72,167800.0,26.4593,26.4822,26.4593,26.467,167800.0
2014-09-03 10:45:00,34.72,34.72,34.7,34.7,142300.0,26.467,26.467,26.4517,26.4517,142300.0
2014-09-03 10:50:00,34.7,34.72,34.7,34.71,176200.0,26.4517,26.467,26.4517,26.4593,176200.0
2014-09-03 10:55:00,34.72,34.72,34.7,34.71,172900.0,26.467,26.467,26.4517,26.4593,172900.0
2014-09-03 11:00:00,34.7,34.74,34.7,34.72,146800.0,26.4517,26.4822,26.4517,26.467,146800.0
2014-09-03 11:05:00,34.72,34.74,34.7,34.71,364400.0,26.467,26.4822,26.4517,26.4593,364400.0
2014-09-03 11:10:00,34.72,34.74,34.71,34.72,180400.0,26.467,26.4822,26.4593,26.467,180400.0
2014-09-03 11:15:00,34.73,34.73,34.7,34.72,276800.0,26.4746,26.4746,26.4517,26.467,276800.0
2014-09-03 11:20:00,34.72,34.73,34.67,34.67,231900.0,26.467,26.4746,26.4288,26.4288,231900.0
2014-09-03 11:25:00,34.67,34.68,34.64,34.65,537300.0,26.4288,26.4365,26.406,26.4136,537300.0
2014-09-03 11:30:00,34.65,34.69,34.64,34.66,273100.0,26.4136,26.4441,26.406,26.4212,273100.0
2014-09-03 11:35:00,34.66,34.67,34.62,34.62,139200.0,26.4212,26.4288,26.3907,26.3907,139200.0
2014-09-03 11:40:00,34.62,34.64,34.6,34.6,155500.0,26.3907,26.406,26.3755,26.3755,155500.0
2014-09-03 11:45:00,34.61,34.61,34.59,34.59,216200.0,26.3831,26.3831,26.3679,26.3679,216200.0
2014-09-03 11:50:00,34.59,34.65,34.59,34.65,182400.0,26.3679,26.4136,26.3679,26.4136,182400.0
2014-09-03 11:55:00,34.65,34.68,34.64,34.66,202800.0,26.4136,26.4365,26.406,26.4212,202800.0
2014-09-03 12:00:00,34.66,34.68,34.65,34.65,186100.0,26.4212,26.4365,26.4136,26.4136,186100.0
2014-09-03 12:05:00,34.65,34.72,34.65,34.72,184600.0,26.4136,26.467,26.4136,26.467,184600.0
2014-09-03 12:10:00,34.72,34.78,34.71,34.77,227100.0,26.467,26.5127,26.4593,26.5051,227100.0
2014-09-03 12:15:00,34.77,34.78,34.76,34.78,172300.0,26.5051,26.5127,26.4974,26.5127,172300.0
2014-09-03 12:20:00,34.77,34.78,34.72,34.72,165700.0,26.5051,26.5127,26.467,26.467,165700.0
2014-09-03 12:25:00,34.73,34.75,34.71,34.72,197300.0,26.4746,26.4898,26.4593,26.467,197300.0
2014-09-03 12:30:00,34.72,34.73,34.71,34.71,93800.0,26.467,26.4746,26.4593,26.4593,93800.0
2014-09-03 12:35:00,34.72,34.74,34.71,34.73,91500.0,26.467,26.4822,26.4593,26.4746,91500.0
2014-09-03 12:40:00,34.74,34.75,34.73,34.73,103900.0,26.4822,26.4898,26.4746,26.4746,103900.0
2014-09-03 12:45:00,34.73,34.74,34.71,34.73,183500.0,26.4746,26.4822,26.4593,26.4746,183500.0
2014-09-03 12:50:00,34.73,34.75,34.71,34.72,169500.0,26.4746,26.4898,26.4593,26.467,169500.0
2014-09-03 12:55:00,34.73,34.75,34.72,34.73,229300.0,26.4746,26.4898,26.467,26.4746,229300.0
2014-09-03 13:00:00,34.73,34.75,34.73,34.75,107500.0,26.4746,26.4898,26.4746,26.4898,107500.0
2014-09-03 13:05:00,34.75,34.78,34.74,34.75,204200.0,26.4898,26.5127,26.4822,26.4898,204200.0
2014-09-03 13:10:00,34.75,34.77,34.74,34.76,157200.0,26.4898,26.5051,26.4822,26.4974,157200.0
2014-09-03 13:15:00,34.76,34.76,34.74,34.74,212600.0,26.4974,26.4974,26.4822,26.4822,212600.0
2014-09-03 13:20:00,34.75,34.77,34.73,34.75,162400.0,26.4898,26.5051,26.4746,26.4898,162400.0
2014-09-03 13:25:00,34.76,34.77,34.75,34.76,89900.0,26.4974,26.5051,26.4898,26.4974,89900.0
2014-09-03 13:30:00,34.77,34.79,34.75,34.78,365300.0,26.5051,26.5203,26.4898,26.5127,365300.0
2014-09-03 13:35:00,34.78,34.78,34.74,34.76,251800.0,26.5127,26.5127,26.4822,26.4974,251800.0
2014-09-03 13:40:00,34.77,34.79,34.75,34.76,184500.0,26.5051,26.5203,26.4898,26.4974,184500.0
2014-09-03 13:45:00,34.77,34.78,34.75,34.76,96100.0,26.5051,26.5127,26.4898,26.4974,96100.0
2014-09-03 13:50:00,34.76,34.79,34.75,34.77,360900.0,26.4974,26.5203,26.4898,26.5051,360900.0
2014-09-03 13:55:00,34.77,34.77,34.76,34.77,80700.0,26.5051,26.5051,26.4974,26.5051,80700.0
2014-09-03 14:00:00,34.77,34.78,34.75,34.75,86900.0,26.5051,26.5127,26.4898,26.4898,86900.0
2014-09-03 14:05:00,34.76,34.77,34.75,34.77,87100.0,26.4974,26.5051,26.4898,26.5051,87100.0
2014-09-03 14:10:00,34.77,34.77,34.75,34.75,159000.0,26.5051,26.5051,26.4898,26.4898,159000.0
2014-09-03 14:15:00,34.76,34.76,34.75,34.75,136000.0,26.4974,26.4974,26.4898,26.4898,136000.0
2014-09-03 14:20:00,34.76,34.76,34.73,34.73,245800.0,26.4974,26.4974,26.4746,26.4746,245800.0
2014-09-03 14:25:00,34.73,34.74,34.68,34.71,298200.0,26.4746,26.4822,26.4365,26.4593,298200.0
2014-09-03 14:30:00,34.71,34.71,34.67,34.67,141200.0,26.4593,26.4593,26.4288,26.4288,141200.0
2014-09-03 14:35:00,34.68,34.68,34.63,34.64,237100.0,26.4365,26.4365,26.3984,26.406,237100.0
2014-09-03 14:40:00,34.64,34.64,34.62,34.63,84800.0,26.406,26.406,26.3907,26.3984,84800.0
2014-09-03 14:45:00,34.63,34.64,34.55,34.56,456300.0,26.3984,26.406,26.3374,26.345,456300.0
2014-09-03 14:50:00,34.57,34.57,34.45,34.52,922700.0,26.3526,26.3526,26.2611,26.3145,922700.0
2014-09-03 14:55:00,34.52,34.53,34.5,34.5,289900.0,26.3145,26.3221,26.2993,26.2993,289900.0
2014-09-03 15:00:00,34.51,34.51,34.48,34.49,204800.0,26.3069,26.3069,26.284,26.2916,204800.0
2014-09-03 15:05:00,34.5,34.51,34.47,34.5,239200.0,26.2993,26.3069,26.2764,26.2993,239200.0
2014-09-03 15:10:00,34.51,34.51,34.48,34.49,240600.0,26.3069,26.3069,26.284,26.2916,240600.0
2014-09-03 15:15:00,34.48,34.55,34.48,34.55,255200.0,26.284,26.3374,26.284,26.3374,255200.0
2014-09-03 15:20:00,34.55,34.56,34.5,34.5,230300.0,26.3374,26.345,26.2993,26.2993,230300.0
2014-09-03 15:25:00,34.51,34.52,34.5,34.52,241600.0,26.3069,26.3145,26.2993,26.3145,241600.0
2014-09-03 15:30:00,34.52,34.54,34.5,34.53,329500.0,26.3145,26.3297,26.2993,26.3221,329500.0
2014-09-03 15:35:00,34.54,34.54,34.51,34.52,327500.0,26.3297,26.3297,26.3069,26.3145,327500.0
2014-09-03 15:40:00,34.52,34.52,34.5,34.5,338900.0,26.3145,26.3145,26.2993,26.2993,338900.0
2014-09-03 15:45:00,34.51,34.52,34.48,34.52,541800.0,26.3069,26.3145,26.284,26.3145,541800.0
2014-09-03 15:50:00,34.52,34.57,34.52,34.53,903700.0,26.3145,26.3526,26.3145,26.3221,903700.0
2014-09-03 15:55:00,34.54,34.57,34.53,34.57,905600.0,26.3297,26.3526,26.3221,26.3526,905600.0
2014-09-04 09:30:00,34.53,34.77,34.52,34.77,818000.0,26.3221,26.5051,26.3145,26.5051,818000.0
2014-09-04 09:35:00,34.77,34.79,34.71,34.75,415200.0,26.5051,26.5203,26.4593,26.4898,415200.0
2014-09-04 09:40:00,34.75,34.79,34.75,34.79,406900.0,26.4898,26.5203,26.4898,26.5203,406900.0
2014-09-04 09:45:00,34.8,34.94,34.79,34.92,368900.0,26.5279,26.6347,26.5203,26.6194,368900.0
2014-09-04 09:50:00,34.93,34.98,34.91,34.97,429700.0,26.627,26.6652,26.6118,26.6575,429700.0
2014-09-04 09:55:00,34.98,34.99,34.95,34.98,225500.0,26.6652,26.6728,26.6423,26.6652,225500.0
2014-09-04 10:00:00,34.98,35.0,34.94,34.94,386600.0,26.6652,26.6804,26.6347,26.6347,386600.0
2014-09-04 10:05:00,34.94,35.04,34.93,35.04,752300.0,26.6347,26.7109,26.627,26.7109,752300.0
2014-09-04 10:10:00,35.04,35.09,35.01,35.05,568900.0,26.7109,26.749,26.688,26.7185,568900.0
2014-09-04 10:15:00,35.05,35.07,35.03,35.07,363400.0,26.7185,26.7338,26.7033,26.7338,363400.0
2014-09-04 10:20:00,35.07,35.08,35.04,35.05,441100.0,26.7338,26.7414,26.7109,26.7185,441100.0
2014-09-04 10:25:00,35.05,35.08,35.04,35.07,149800.0,26.7185,26.7414,26.7109,26.7338,149800.0
2014-09-04 10:30:00,35.07,35.09,35.02,35.02,245200.0,26.7338,26.749,26.6956,26.6956,245200.0
2014-09-04 10:35:00,35.02,35.03,34.98,34.99,505300.0,26.6956,26.7033,26.6652,26.6728,505300.0
2014-09-04 10:40:00,34.99,35.02,34.99,35.0,351500.0,26.6728,26.6956,26.6728,26.6804,351500.0
2014-09-04 10:45:00,35.0,35.0,34.9,34.91,515400.0,26.6804,26.6804,26.6042,26.6118,515400.0
2014-09-04 10:50:00,34.91,34.91,34.89,34.89,133600.0,26.6118,26.6118,26.5965,26.5965,133600.0
2014-09-04 10:55:00,34.89,34.91,34.85,34.87,398000.0,26.5965,26.6118,26.5661,26.5813,398000.0
2014-09-04 11:00:00,34.87,34.88,34.86,34.86,337600.0,26.5813,26.5889,26.5737,26.5737,337600.0
2014-09-04 11:05:00,34.87,34.87,34.85,34.86,322900.0,26.5813,26.5813,26.5661,26.5737,322900.0
2014-09-04 11:10:00,34.86,34.86,34.81,34.82,268700.0,26.5737,26.5737,26.5356,26.5432,268700.0
2014-09-04 11:15:00,34.83,34.83,34.8,34.83,188600.0,26.5508,26.5508,26.5279,26.5508,188600.0
2014-09-04 11:20:00,34.83,34.83,34.78,34.79,255600.0,26.5508,26.5508,26.5127,26.5203,255600.0
2014-09-04 11:25:00,34.8,34.8,34.75,34.77,428600.0,26.5279,26.5279,26.4898,26.5051,428600.0
2014-09-04 11:30:00,34.77,34.8,34.74,34.77,354700.0,26.5051,26.5279,26.4822,26.5051,354700.0
2014-09-04 11:35:00,34.78,34.79,34.75,34.76,235200.0,26.5127,26.5203,26.4898,26.4974,235200.0
2014-09-04 11:40:00,34.76,34.79,34.76,34.78,168300.0,26.4974,26.5203,26.4974,26.5127,168300.0
2014-09-04 11:45:00,34.79,34.83,34.78,34.83,167400.0,26.5203,26.5508,26.5127,26.5508,167400.0
2014-09-04 11:50:00,34.83,34.86,34.82,34.85,257900.0,26.5508,26.5737,26.5432,26.5661,257900.0
2014-09-04 11:55:00,34.85,34.87,34.83,34.83,194400.0,26.5661,26.5813,26.5508,26.5508,194400.0
2014-09-04 12:00:00,34.83,34.88,34.83,34.88,173400.0,26.5508,26.5889,26.5508,26.5889,173400.0
2014-09-04 12:05:00,34.88,34.94,34.87,34.91,357600.0,26.5889,26.6347,26.5813,26.6118,357600.0
2014-09-04 12:10:00,34.92,34.92,34.89,34.9,128800.0,26.6194,26.6194,26.5965,26.6042,128800.0
2014-09-04 12:15:00,34.9,34.91,34.88,34.89,150300.0,26.6042,26.6118,26.5889,26.5965,150300.0
2014-09-04 12:20:00,34.9,34.9,34.88,34.89,99500.0,26.6042,26.6042,26.5889,26.5965,99500.0
2014-09-04 12:25:00,34.89,34.9,34.88,34.88,143300.0,26.5965,26.6042,26.5889,26.5889,143300.0
2014-09-04 12:30:00,34.89,34.89,34.84,34.86,234700.0,26.5965,26.5965,26.5584,26.5737,234700.0
2014-09-04 12:35:00,34.87,34.9,34.86,34.89,129800.0,26.5813,26.6042,26.5737,26.5965,129800.0
2014-09-04 12:40:00,34.9,34.91,34.86,34.87,170000.0,26.6042,26.6118,26.5737,26.5813,170000.0
2014-09-04 12:45:00,34.87,34.9,34.87,34.9,117600.0,26.5813,26.6042,26.5813,26.6042,117600.0
2014-09-04 12:50:00,34.9,34.92,34.9,34.91,82100.0,26.6042,26.6194,26.6042,26.6118,82100.0
2014-09-04 12:55:00,34.92,34.92,34.89,34.91,110500.0,26.6194,26.6194,26.5965,26.6118,110500.0
2014-09-04 13:00:00,34.91,34.92,34.89,34.9,109200.0,26.6118,26.6194,26.5965,26.6042,109200.0
2014-09-04 13:05:00,34.91,34.93,34.9,34.92,79200.0,26.6118,26.627,26.6042,26.6194,79200.0
2014-09-04 13:10:00,34.92,34.92,34.9,34.91,95000.0,26.6194,26.6194,26.6042,26.6118,95000.0
2014-09-04 13:15:00,34.91,34.91,34.89,34.89,106200.0,26.6118,26.6118,26.5965,26.5965,106200.0
2014-09-04 13:20:00,34.9,34.91,34.88,34.91,154800.0,26.6042,26.6118,26.5889,26.6118,154800.0
2014-09-04 13:25:00,34.91,34.92,34.9,34.92,117900.0,26.6118,26.6194,26.6042,26.6194,117900.0
2014-09-04 13:30:00,34.91,34.92,34.9,34.9,114100.0,26.6118,26.6194,26.6042,26.6042,114100.0
2014-09-04 13:35:00,34.91,34.91,34.89,34.91,95400.0,26.6118,26.6118,26.5965,26.6118,95400.0
2014-09-04 13:40:00,34.91,34.92,34.9,34.91,74000.0,26.6118,26.6194,26.6042,26.6118,74000.0
2014-09-04 13:45:00,34.92,34.92,34.91,34.91,73100.0,26.6194,26.6194,26.6118,26.6118,73100.0
2014-09-04 13:50:00,34.92,34.94,34.91,34.93,152000.0,26.6194,26.6347,26.6118,26.627,152000.0
2014-09-04 13:55:00,34.94,34.94,34.92,34.92,185600.0,26.6347,26.6347,26.6194,26.6194,185600.0
2014-09-04 14:00:00,34.93,34.98,34.92,34.98,216900.0,26.627,26.6652,26.6194,26.6652,216900.0
2014-09-04 14:05:00,34.98,34.98,34.94,34.95,164300.0,26.6652,26.6652,26.6347,26.6423,164300.0
2014-09-04 14:10:00,34.95,34.97,34.94,34.97,85300.0,26.6423,26.6575,26.6347,26.6575,85300.0
2014-09-04 14:15:00,34.97,34.98,34.95,34.95,190400.0,26.6575,26.6652,26.6423,26.6423,190400.0
2014-09-04 14:20:00,34.96,34.98,34.95,34.96,285800.0,26.6499,26.6652,26.6423,26.6499,285800.0
2014-09-04 14:25:00,34.96,34.97,34.94,34.97,183800.0,26.6499,26.6575,26.6347,26.6575,183800.0
2014-09-04 14:30:00,34.97,34.98,34.94,34.95,424800.0,26.6575,26.6652,26.6347,26.6423,424800.0
2014-09-04 14:35:00,34.96,34.97,34.94,34.95,229800.0,26.6499,26.6575,26.6347,26.6423,229800.0
2014-09-04 14:40:00,34.95,34.97,34.93,34.95,408500.0,26.6423,26.6575,26.627,26.6423,408500.0
2014-09-04 14:45:00,34.95,34.96,34.91,34.91,309200.0,26.6423,26.6499,26.6118,26.6118,309200.0
2014-09-04 14:50:00,34.92,34.93,34.89,34.91,485000.0,26.6194,26.627,26.5965,26.6118,485000.0
2014-09-04 14:55:00,34.91,34.94,34.89,34.91,360500.0,26.6118,26.6347,26.5965,26.6118,360500.0
2014-09-04 15:00:00,34.91,34.93,34.9,34.91,362500.0,26.6118,26.627,26.6042,26.6118,362500.0
2014-09-04 15:05:00,34.92,34.92,34.88,34.89,342800.0,26.6194,26.6194,26.5889,26.5965,342800.0
2014-09-04 15:10:00,34.89,34.89,34.84,34.86,576100.0,26.5965,26.5965,26.5584,26.5737,576100.0
2014-09-04 15:15:00,34.86,34.86,34.73,34.74,566200.0,26.5737,26.5737,26.4746,26.4822,566200.0
2014-09-04 15:20:00,34.75,34.82,34.71,34.8,481500.0,26.4898,26.5432,26.4593,26.5279,481500.0
2014-09-04 15:25:00,34.8,34.84,34.78,34.83,211800.0,26.5279,26.5584,26.5127,26.5508,211800.0
2014-09-04 15:30:00,34.84,34.86,34.79,34.79,405200.0,26.5584,26.5737,26.5203,26.5203,405200.0
2014-09-04 15:35:00,34.79,34.83,34.79,34.82,220500.0,26.5203,26.5508,26.5203,26.5432,220500.0
2014-09-04 15:40:00,34.83,34.83,34.78,34.83,362800.0,26.5508,26.5508,26.5127,26.5508,362800.0
2014-09-04 15:45:00,34.83,34.88,34.82,34.88,287800.0,26.5508,26.5889,26.5432,26.5889,287800.0
2014-09-04 15:50:00,34.87,34.9,34.85,34.89,448100.0,26.5813,26.6042,26.5661,26.5965,448100.0
2014-09-04 15:55:00,34.89,34.91,34.87,34.91,975300.0,26.5965,26.6118,26.5813,26.6118,975300.0
2014-09-05 09:30:00,34.92,35.1,34.92,35.1,923700.0,26.6194,26.7566,26.6194,26.7566,923700.0
2014-09-05 09:35:00,35.1,35.11,34.97,35.01,464600.0,26.7566,26.7643,26.6575,26.688,464600.0
2014-09-05 09:40:00,35.01,35.07,34.98,35.03,587800.0,26.688,26.7338,26.6652,26.7033,587800.0
2014-09-05 09:45:00,35.03,35.12,35.03,35.06,324400.0,26.7033,26.7719,26.7033,26.7261,324400.0
2014-09-05 09:50:00,35.06,35.08,35.02,35.04,180300.0,26.7261,26.7414,26.6956,26.7109,180300.0
2014-09-05 09:55:00,35.03,35.06,35.01,35.02,262100.0,26.7033,26.7261,26.688,26.6956,262100.0
2014-09-05 10:00:00,35.04,35.1,35.04,35.05,180200.0,26.7109,26.7566,26.7109,26.7185,180200.0
2014-09-05 10:05:00,35.05,35.05,35.02,35.03,305500.0,26.7185,26.7185,26.6956,26.7033,305500.0
2014-09-05 10:10:00,35.04,35.07,35.01,35.06,217200.0,26.7109,26.7338,26.688,26.7261,217200.0
2014-09-05 10:15:00,35.07,35.07,35.01,35.01,189400.0,26.7338,26.7338,26.688,26.688,189400.0
2014-09-05 10:20:00,35.02,35.02,34.95,34.97,271800.0,26.6956,26.6956,26.6423,26.6575,271800.0
2014-09-05 10:25:00,34.96,35.0,34.94,34.98,364700.0,26.6499,26.6804,26.6347,26.6652,364700.0
2014-09-05 10:30:00,34.98,34.99,34.95,34.98,156000.0,26.6652,26.6728,26.6423,26.6652,156000.0
2014-09-05 10:35:00,34.98,34.99,34.95,34.96,286200.0,26.6652,26.6728,26.6423,26.6499,286200.0
2014-09-05 10:40:00,34.97,34.97,34.92,34.94,301700.0,26.6575,26.6575,26.6194,26.6347,301700.0
2014-09-05 10:45:00,34.94,34.94,34.85,34.85,407400.0,26.6347,26.6347,26.5661,26.5661,407400.0
2014-09-05 10:50:00,34.86,34.93,34.84,34.93,276500.0,26.5737,26.627,26.5584,26.627,276500.0
2014-09-05 10:55:00,34.93,34.93,34.87,34.88,167900.0,26.627,26.627,26.5813,26.5889,167900.0
2014-09-05 11:00:00,34.88,34.88,34.83,34.88,577100.0,26.5889,26.5889,26.5508,26.5889,577100.0
2014-09-05 11:05:00,34.88,34.92,34.84,34.9,267500.0,26.5889,26.6194,26.5584,26.6042,267500.0
2014-09-05 11:10:00,34.91,34.91,34.87,34.89,155200.0,26.6118,26.6118,26.5813,26.5965,155200.0
2014-09-05 11:15:00,34.89,34.94,34.89,34.93,120500.0,26.5965,26.6347,26.5965,26.627,120500.0
2014-09-05 11:20:00,34.93,34.94,34.9,34.94,213500.0,26.627,26.6347,26.6042,26.6347,213500.0
2014-09-05 11:25:00,34.95,34.97,34.94,34.97,172300.0,26.6423,26.6575,26.6347,26.6575,172300.0
2014-09-05 11:30:00,34.97,34.99,34.96,34.96,115400.0,26.6575,26.6728,26.6499,26.6499,115400.0
2014-09-05 11:35:00,34.97,35.0,34.96,35.0,131900.0,26.6575,26.6804,26.6499,26.6804,131900.0
2014-09-05 11:40:00,35.0,35.0,34.97,34.98,188200.0,26.6804,26.6804,26.6575,26.6652,188200.0
2014-09-05 11:45:00,34.98,35.0,34.97,35.0,194700.0,26.6652,26.6804,26.6575,26.6804,194700.0
2014-09-05 11:50:00,35.0,35.05,34.99,35.05,202200.0,26.6804,26.7185,26.6728,26.7185,202200.0
2014-09-05 11:55:00,35.05,35.07,35.04,35.04,167000.0,26.7185,26.7338,26.7109,26.7109,167000.0
2014-09-05 12:00:00,35.05,35.06,35.03,35.05,138300.0,26.7185,26.7261,26.7033,26.7185,138300.0
2014-09-05 12:05:00,35.05,35.06,35.04,35.05,134700.0,26.7185,26.7261,26.7109,26.7185,134700.0
2014-09-05 12:10:00,35.05,35.07,35.04,35.07,95400.0,26.7185,26.7338,26.7109,26.7338,95400.0
2014-09-05 12:15:00,35.07,35.1,35.06,35.09,268900.0,26.7338,26.7566,26.7261,26.749,268900.0
2014-09-05 12:20:00,35.09,35.1,35.06,35.07,232600.0,26.749,26.7566,26.7261,26.7338,232600.0
2014-09-05 12:25:00,35.08,35.1,35.07,35.08,150300.0,26.7414,26.7566,26.7338,26.7414,150300.0
2014-09-05 12:30:00,35.09,35.11,35.08,35.08,217400.0,26.749,26.7643,26.7414,26.7414,217400.0
2014-09-05 12:35:00,35.09,35.11,35.05,35.06,179700.0,26.749,26.7643,26.7185,26.7261,179700.0
2014-09-05 12:40:00,35.07,35.09,35.05,35.08,129000.0,26.7338,26.749,26.7185,26.7414,129000.0
2014-09-05 12:45:00,35.08,35.1,35.07,35.08,83100.0,26.7414,26.7566,26.7338,26.7414,83100.0
2014-09-05 12:50:00,35.09,35.09,35.05,35.06,72700.0,26.749,26.749,26.7185,26.7261,72700.0
2014-09-05 12:55:00,35.05,35.06,35.05,35.05,60000.0,26.7185,26.7261,26.7185,26.7185,60000.0
2014-09-05 13:00:00,35.06,35.06,35.03,35.04,141100.0,26.7261,26.7261,26.7033,26.7109,141100.0
2014-09-05 13:05:00,35.05,35.08,35.04,35.07,88800.0,26.7185,26.7414,26.7109,26.7338,88800.0
2014-09-05 13:10:00,35.08,35.08,35.05,35.05,108200.0,26.7414,26.7414,26.7185,26.7185,108200.0
2014-09-05 13:15:00,35.05,35.06,35.02,35.04,72300.0,26.7185,26.7261,26.6956,26.7109,72300.0
2014-09-05 13:20:00,35.05,35.06,35.04,35.05,144600.0,26.7185,26.7261,26.7109,26.7185,144600.0
2014-09-05 13:25:00,35.06,35.09,35.05,35.08,135200.0,26.7261,26.749,26.7185,26.7414,135200.0
2014-09-05 13:30:00,35.09,35.09,35.07,35.07,127700.0,26.749,26.749,26.7338,26.7338,127700.0
2014-09-05 13:35:00,35.08,35.08,35.07,35.08,70400.0,26.7414,26.7414,26.7338,26.7414,70400.0
2014-09-05 13:40:00,35.08,35.08,35.05,35.05,85500.0,26.7414,26.7414,26.7185,26.7185,85500.0
2014-09-05 13:45:00,35.05,35.06,35.02,35.02,162400.0,26.7185,26.7261,26.6956,26.6956,162400.0
2014-09-05 13:50:00,35.02,35.03,35.0,35.02,204100.0,26.6956,26.7033,26.6804,26.6956,204100.0
2014-09-05 13:55:00,35.02,35.02,35.01,35.02,61100.0,26.6956,26.6956,26.688,26.6956,61100.0
2014-09-05 14:00:00,35.02,35.09,35.01,35.09,169000.0,26.6956,26.749,26.688,26.749,169000.0
2014-09-05 14:05:00,35.09,35.09,35.05,35.07,170800.0,26.749,26.749,26.7185,26.7338,170800.0
2014-09-05 14:10:00,35.07,35.07,35.04,35.05,114400.0,26.7338,26.7338,26.7109,26.7185,114400.0
2014-09-05 14:15:00,35.06,35.06,35.03,35.05,135300.0,26.7261,26.7261,26.7033,26.7185,135300.0
2014-09-05 14:20:00,35.05,35.07,35.04,35.06,97200.0,26.7185,26.7338,26.7109,26.7261,97200.0
2014-09-05 14:25:00,35.06,35.06,35.04,35.04,61900.0,26.7261,26.7261,26.7109,26.7109,61900.0
2014-09-05 14:30:00,35.05,35.05,35.02,35.03,95800.0,26.7185,26.7185,26.6956,26.7033,95800.0
2014-09-05 14:35:00,35.02,35.03,35.0,35.0,107700.0,26.6956,26.7033,26.6804,26.6804,107700.0
2014-09-05 14:40:00,35.0,35.01,34.97,34.98,179900.0,26.6804,26.688,26.6575,26.6652,179900.0
2014-09-05 14:45:00,34.98,34.99,34.97,34.98,146600.0,26.6652,26.6728,26.6575,26.6652,146600.0
2014-09-05 14:50:00,34.98,35.0,34.98,35.0,69400.0,26.6652,26.6804,26.6652,26.6804,69400.0
2014-09-05 14:55:00,35.0,35.0,34.96,34.96,168100.0,26.6804,26.6804,26.6499,26.6499,168100.0
2014-09-05 15:00:00,34.97,34.97,34.96,34.97,154900.0,26.6575,26.6575,26.6499,26.6575,154900.0
2014-09-05 15:05:00,34.97,34.97,34.96,34.97,128500.0,26.6575,26.6575,26.6499,26.6575,128500.0
2014-09-05 15:10:00,34.97,34.98,34.96,34.97,257400.0,26.6575,26.6652,26.6499,26.6575,257400.0
2014-09-05 15:15:00,34.97,34.98,34.96,34.97,151400.0,26.6575,26.6652,26.6499,26.6575,151400.0
2014-09-05 15:20:00,34.97,34.97,34.91,34.91,215000.0,26.6575,26.6575,26.6118,26.6118,215000.0
2014-09-05 15:25:00,34.91,34.94,34.91,34.92,234900.0,26.6118,26.6347,26.6118,26.6194,234900.0
2014-09-05 15:30:00,34.93,34.94,34.92,34.93,152100.0,26.627,26.6347,26.6194,26.627,152100.0
2014-09-05 15:35:00,34.93,34.93,34.91,34.91,202500.0,26.627,26.627,26.6118,26.6118,202500.0
2014-09-05 15:40:00,34.92,34.95,34.91,34.94,251100.0,26.6194,26.6423,26.6118,26.6347,251100.0
2014-09-05 15:45:00,34.94,34.95,34.93,34.94,254000.0,26.6347,26.6423,26.627,26.6347,254000.0
2014-09-05 15:50:00,34.94,34.98,34.93,34.97,472300.0,26.6347,26.6652,26.627,26.6575,472300.0
2014-09-05 15:55:00,34.96,35.0,34.95,35.0,1195900.0,26.6499,26.6804,26.6423,26.6804,1195900.0
2014-09-08 09:30:00,34.87,35.0,34.87,34.97,654000.0,26.5813,26.6804,26.5813,26.6575,654000.0
2014-09-08 09:35:00,34.98,35.06,34.96,35.03,441500.0,26.6652,26.7261,26.6499,26.7033,441500.0
2014-09-08 09:40:00,35.03,35.13,35.03,35.13,465500.0,26.7033,26.7795,26.7033,26.7795,465500.0
2014-09-08 09:45:00,35.13,35.3,35.11,35.28,1066100.0,26.7795,26.9091,26.7643,26.8938,1066100.0
2014-09-08 09:50:00,35.28,35.47,35.27,35.47,783100.0,26.8938,27.0387,26.8862,27.0387,783100.0
2014-09-08 09:55:00,35.46,35.47,35.38,35.45,565800.0,27.0311,27.0387,26.9701,27.0234,565800.0
2014-09-08 10:00:00,35.45,35.56,35.44,35.52,756500.0,27.0234,27.1073,27.0158,27.0768,756500.0
2014-09-08 10:05:00,35.52,35.54,35.45,35.46,427300.0,27.0768,27.092,27.0234,27.0311,427300.0
2014-09-08 10:10:00,35.46,35.49,35.43,35.46,450600.0,27.0311,27.0539,27.0082,27.0311,450600.0
2014-09-08 10:15:00,35.45,35.47,35.36,35.36,379100.0,27.0234,27.0387,26.9548,26.9548,379100.0
2014-09-08 10:20:00,35.37,35.4,35.32,35.36,453300.0,26.9625,26.9853,26.9243,26.9548,453300.0
2014-09-08 10:25:00,35.36,35.4,35.33,35.38,224200.0,26.9548,26.9853,26.932,26.9701,224200.0
2014-09-08 10:30:00,35.38,35.38,35.28,35.36,366200.0,26.9701,26.9701,26.8938,26.9548,366200.0
2014-09-08 10:35:00,35.34,35.35,35.29,35.32,279900.0,26.9396,26.9472,26.9015,26.9243,279900.0
2014-09-08 10:40:00,35.31,35.38,35.31,35.36,285600.0,26.9167,26.9701,26.9167,26.9548,285600.0
2014-09-08 10:45:00,35.36,35.39,35.36,35.37,171000.0,26.9548,26.9777,26.9548,26.9625,171000.0
2014-09-08 10:50:00,35.38,35.38,35.35,35.37,190200.0,26.9701,26.9701,26.9472,26.9625,190200.0
2014-09-08 10:55:00,35.37,35.4,35.36,35.39,119300.0,26.9625,26.9853,26.9548,26.9777,119300.0
2014-09-08 11:00:00,35.38,35.39,35.31,35.35,270300.0,26.9701,26.9777,26.9167,26.9472,270300.0
2014-09-08 11:05:00,35.34,35.35,35.3,35.33,170800.0,26.9396,26.9472,26.9091,26.932,170800.0
2014-09-08 11:10:00,35.32,35.35,35.3,35.3,121800.0,26.9243,26.9472,26.9091,26.9091,121800.0
2014-09-08 11:15:00,35.3,35.31,35.27,35.28,264300.0,26.9091,26.9167,26.8862,26.8938,264300.0
2014-09-08 11:20:00,35.29,35.3,35.27,35.28,97800.0,26.9015,26.9091,26.8862,26.8938,97800.0
2014-09-08 11:25:00,35.28,35.29,35.26,35.27,92500.0,26.8938,26.9015,26.8786,26.8862,92500.0
2014-09-08 11:30:00,35.27,35.27,35.25,35.25,115800.0,26.8862,26.8862,26.871,26.871,115800.0
2014-09-08 11:35:00,35.25,35.29,35.24,35.25,228400.0,26.871,26.9015,26.8634,26.871,228400.0
2014-09-08 11:40:00,35.24,35.26,35.22,35.26,177400.0,26.8634,26.8786,26.8481,26.8786,177400.0
2014-09-08 11:45:00,35.25,35.3,35.25,35.25,91000.0,26.871,26.9091,26.871,26.871,91000.0
2014-09-08 11:50:00,35.25,35.25,35.22,35.22,156900.0,26.871,26.871,26.8481,26.8481,156900.0
2014-09-08 11:55:00,35.22,35.23,35.22,35.22,78600.0,26.8481,26.8557,26.8481,26.8481,78600.0
2014-09-08 12:00:00,35.22,35.23,35.2,35.21,93900.0,26.8481,26.8557,26.8329,26.8405,93900.0
2014-09-08 12:05:00,35.21,35.23,35.2,35.22,147800.0,26.8405,26.8557,26.8329,26.8481,147800.0
2014-09-08 12:10:00,35.22,35.27,35.22,35.23,111000.0,26.8481,26.8862,26.8481,26.8557,111000.0
2014-09-08 12:15:00,35.23,35.24,35.22,35.23,62100.0,26.8557,26.8634,26.8481,26.8557,62100.0
2014-09-08 12:20:00,35.22,35.24,35.22,35.23,110700.0,26.8481,26.8634,26.8481,26.8557,110700.0
2014-09-08 12:25:00,35.23,35.23,35.22,35.22,47200.0,26.8557,26.8557,26.8481,26.8481,47200.0
2014-09-08 12:30:00,35.23,35.28,35.22,35.28,96200.0,26.8557,26.8938,26.8481,26.8938,96200.0
2014-09-08 12:35:00,35.28,35.29,35.27,35.29,40400.0,26.8938,26.9015,26.8862,26.9015,40400.0
2014-09-08 12:40:00,35.29,35.31,35.28,35.31,137200.0,26.9015,26.9167,26.8938,26.9167,137200.0
2014-09-08 12:45:00,35.31,35.31,35.27,35.27,108400.0,26.9167,26.9167,26.8862,26.8862,108400.0
2014-09-08 12:50:00,35.26,35.28,35.26,35.27,65700.0,26.8786,26.8938,26.8786,26.8862,65700.0
2014-09-08 12:55:00,35.27,35.28,35.25,35.25,58900.0,26.8862,26.8938,26.871,26.871,58900.0
2014-09-08 13:00:00,35.26,35.26,35.24,35.26,61800.0,26.8786,26.8786,26.8634,26.8786,61800.0
2014-09-08 13:05:00,35.26,35.26,35.23,35.24,113600.0,26.8786,26.8786,26.8557,26.8634,113600.0
2014-09-08 13:10:00,35.23,35.26,35.23,35.24,106500.0,26.8557,26.8786,26.8557,26.8634,106500.0
2014-09-08 13:15:00,35.24,35.25,35.21,35.21,203800.0,26.8634,26.871,26.8405,26.8405,203800.0
2014-09-08 13:20:00,35.21,35.23,35.19,35.2,240200.0,26.8405,26.8557,26.8252,26.8329,240200.0
2014-09-08 13:25:00,35.2,35.21,35.17,35.17,200000.0,26.8329,26.8405,26.81,26.81,200000.0
2014-09-08 13:30:00,35.17,35.19,35.16,35.16,125100.0,26.81,26.8252,26.8024,26.8024,125100.0
2014-09-08 13:35:00,35.16,35.24,35.16,35.23,245400.0,26.8024,26.8634,26.8024,26.8557,245400.0
2014-09-08 13:40:00,35.24,35.25,35.19,35.21,160000.0,26.8634,26.871,26.8252,26.8405,160000.0
2014-09-08 13:45:00,35.21,35.23,35.16,35.21,170200.0,26.8405,26.8557,26.8024,26.8405,170200.0
2014-09-08 13:50:00,35.21,35.23,35.2,35.21,105100.0,26.8405,26.8557,26.8329,26.8405,105100.0
2014-09-08 13:55:00,35.21,35.25,35.21,35.24,71600.0,26.8405,26.871,26.8405,26.8634,71600.0
2014-09-08 14:00:00,35.25,35.25,35.22,35.24,104300.0,26.871,26.871,26.8481,26.8634,104300.0
2014-09-08 14:05:00,35.25,35.29,35.25,35.28,167900.0,26.871,26.9015,26.871,26.8938,167900.0
2014-09-08 14:10:00,35.28,35.29,35.24,35.28,114400.0,26.8938,26.9015,26.8634,26.8938,114400.0
2014-09-08 14:15:00,35.27,35.29,35.24,35.26,174900.0,26.8862,26.9015,26.8634,26.8786,174900.0
2014-09-08 14:20:00,35.26,35.26,35.22,35.23,177100.0,26.8786,26.8786,26.8481,26.8557,177100.0
2014-09-08 14:25:00,35.22,35.25,35.22,35.25,116300.0,26.8481,26.871,26.8481,26.871,116300.0
2014-09-08 14:30:00,35.25,35.25,35.22,35.22,133000.0,26.871,26.871,26.8481,26.8481,133000.0
2014-09-08 14:35:00,35.23,35.23,35.21,35.23,146500.0,26.8557,26.8557,26.8405,26.8557,146500.0
2014-09-08 14:40:00,35.23,35.27,35.22,35.27,99600.0,26.8557,26.8862,26.8481,26.8862,99600.0
2014-09-08 14:45:00,35.27,35.29,35.24,35.25,154100.0,26.8862,26.9015,26.8634,26.871,154100.0
2014-09-08 14:50:00,35.24,35.28,35.23,35.24,264200.0,26.8634,26.8938,26.8557,26.8634,264200.0
2014-09-08 14:55:00,35.23,35.27,35.23,35.27,241100.0,26.8557,26.8862,26.8557,26.8862,241100.0
2014-09-08 15:00:00,35.27,35.3,35.25,35.3,153200.0,26.8862,26.9091,26.871,26.9091,153200.0
2014-09-08 15:05:00,35.3,35.33,35.29,35.31,226200.0,26.9091,26.932,26.9015,26.9167,226200.0
2014-09-08 15:10:00,35.31,35.34,35.3,35.33,260000.0,26.9167,26.9396,26.9091,26.932,260000.0
2014-09-08 15:15:00,35.33,35.35,35.32,35.34,302300.0,26.932,26.9472,26.9243,26.9396,302300.0
2014-09-08 15:20:00,35.34,35.37,35.33,35.35,230700.0,26.9396,26.9625,26.932,26.9472,230700.0
2014-09-08 15:25:00,35.36,35.37,35.34,35.36,194500.0,26.9548,26.9625,26.9396,26.9548,194500.0
2014-09-08 15:30:00,35.37,35.37,35.32,35.34,254100.0,26.9625,26.9625,26.9243,26.9396,254100.0
2014-09-08 15:35:00,35.34,35.37,35.34,35.36,257300.0,26.9396,26.9625,26.9396,26.9548,257300.0
2014-09-08 15:40:00,35.36,35.37,35.3,35.33,339100.0,26.9548,26.9625,26.9091,26.932,339100.0
2014-09-08 15:45:00,35.32,35.34,35.31,35.34,316400.0,26.9243,26.9396,26.9167,26.9396,316400.0
2014-09-08 15:50:00,35.34,35.36,35.33,35.34,396500.0,26.9396,26.9548,26.932,26.9396,396500.0
2014-09-08 15:55:00,35.34,35.35,35.31,35.33,884600.0,26.9396,26.9472,26.9167,26.932,884600.0
2014-09-09 09:30:00,35.29,35.29,35.04,35.09,803400.0,26.9015,26.9015,26.7109,26.749,803400.0
2014-09-09 09:35:00,35.09,35.11,35.04,35.11,226900.0,26.749,26.7643,26.7109,26.7643,226900.0
2014-09-09 09:40:00,35.11,35.17,35.09,35.1,250800.0,26.7643,26.81,26.749,26.7566,250800.0
2014-09-09 09:45:00,35.11,35.17,35.1,35.13,204800.0,26.7643,26.81,26.7566,26.7795,204800.0
2014-09-09 09:50:00,35.13,35.14,35.03,35.05,298600.0,26.7795,26.7871,26.7033,26.7185,298600.0
2014-09-09 09:55:00,35.05,35.09,35.03,35.08,366200.0,26.7185,26.749,26.7033,26.7414,366200.0
2014-09-09 10:00:00,35.08,35.08,35.0,35.04,237700.0,26.7414,26.7414,26.6804,26.7109,237700.0
2014-09-09 10:05:00,35.03,35.06,35.02,35.04,210300.0,26.7033,26.7261,26.6956,26.7109,210300.0
2014-09-09 10:10:00,35.05,35.05,35.01,35.03,209300.0,26.7185,26.7185,26.688,26.7033,209300.0
2014-09-09 10:15:00,35.03,35.05,35.0,35.02,170300.0,26.7033,26.7185,26.6804,26.6956,170300.0
2014-09-09 10:20:00,35.02,35.03,34.98,34.98,195900.0,26.6956,26.7033,26.6652,26.6652,195900.0
2014-09-09 10:25:00,34.98,35.03,34.97,35.02,177100.0,26.6652,26.7033,26.6575,26.6956,177100.0
2014-09-09 10:30:00,35.02,35.03,35.0,35.0,142400.0,26.6956,26.7033,26.6804,26.6804,142400.0
2014-09-09 10:35:00,34.99,35.0,34.96,34.99,282200.0,26.6728,26.6804,26.6499,26.6728,282200.0
2014-09-09 10:40:00,34.99,35.0,34.97,35.0,115100.0,26.6728,26.6804,26.6575,26.6804,115100.0
2014-09-09 10:45:00,35.0,35.01,34.98,34.99,127600.0,26.6804,26.688,26.6652,26.6728,127600.0
2014-09-09 10:50:00,34.99,35.02,34.99,35.02,131700.0,26.6728,26.6956,26.6728,26.6956,131700.0
2014-09-09 10:55:00,35.01,35.05,35.01,35.04,309400.0,26.688,26.7185,26.688,26.7109,309400.0
2014-09-09 11:00:00,35.05,35.09,35.04,35.09,185700.0,26.7185,26.749,26.7109,26.749,185700.0
2014-09-09 11:05:00,35.09,35.09,35.06,35.08,94200.0,26.749,26.749,26.7261,26.7414,94200.0
2014-09-09 11:10:00,35.07,35.11,35.07,35.09,149600.0,26.7338,26.7643,26.7338,26.749,149600.0
2014-09-09 11:15:00,35.09,35.1,35.09,35.09,68500.0,26.749,26.7566,26.749,26.749,68500.0
2014-09-09 11:20:00,35.09,35.09,35.06,35.08,190200.0,26.749,26.749,26.7261,26.7414,190200.0
2014-09-09 11:25:00,35.08,35.09,35.06,35.06,143900.0,26.7414,26.749,26.7261,26.7261,143900.0
2014-09-09 11:30:00,35.06,35.07,35.06,35.06,89200.0,26.7261,26.7338,26.7261,26.7261,89200.0
2014-09-09 11:35:00,35.06,35.06,35.04,35.04,139000.0,26.7261,26.7261,26.7109,26.7109,139000.0
2014-09-09 11:40:00,35.04,35.05,35.03,35.03,128200.0,26.7109,26.7185,26.7033,26.7033,128200.0
2014-09-09 11:45:00,35.04,35.04,35.03,35.04,61800.0,26.7109,26.7109,26.7033,26.7109,61800.0
2014-09-09 11:50:00,35.04,35.06,35.03,35.03,102500.0,26.7109,26.7261,26.7033,26.7033,102500.0
2014-09-09 11:55:00,35.03,35.05,35.02,35.04,117100.0,26.7033,26.7185,26.6956,26.7109,117100.0
2014-09-09 12:00:00,35.03,35.04,35.0,35.02,167700.0,26.7033,26.7109,26.6804,26.6956,167700.0
2014-09-09 12:05:00,35.02,35.02,35.0,35.01,90900.0,26.6956,26.6956,26.6804,26.688,90900.0
2014-09-09 12:10:00,35.01,35.02,34.95,34.96,230100.0,26.688,26.6956,26.6423,26.6499,230100.0
2014-09-09 12:15:00,34.97,34.98,34.95,34.96,149300.0,26.6575,26.6652,26.6423,26.6499,149300.0
2014-09-09 12:20:00,34.96,35.03,34.95,35.03,129800.0,26.6499,26.7033,26.6423,26.7033,129800.0
2014-09-09 12:25:00,35.02,35.03,35.0,35.01,54800.0,26.6956,26.7033,26.6804,26.688,54800.0
2014-09-09 12:30:00,35.01,35.03,34.99,35.01,106800.0,26.688,26.7033,26.6728,26.688,106800.0
2014-09-09 12:35:00,35.0,35.04,34.98,35.02,146800.0,26.6804,26.7109,26.6652,26.6956,146800.0
2014-09-09 12:40:00,35.02,35.03,35.01,35.02,66600.0,26.6956,26.7033,26.688,26.6956,66600.0
2014-09-09 12:45:00,35.02,35.03,34.99,35.0,142500.0,26.6956,26.7033,26.6728,26.6804,142500.0
2014-09-09 12:50:00,34.99,35.01,34.98,35.0,123400.0,26.6728,26.688,26.6652,26.6804,123400.0
2014-09-09 12:55:00,35.0,35.03,34.99,35.02,161400.0,26.6804,26.7033,26.6728,26.6956,161400.0
2014-09-09 13:00:00,35.03,35.07,35.02,35.05,170200.0,26.7033,26.7338,26.6956,26.7185,170200.0
2014-09-09 13:05:00,35.05,35.06,35.01,35.02,138800.0,26.7185,26.7261,26.688,26.6956,138800.0
2014-09-09 13:10:00,35.02,35.06,35.02,35.02,152000.0,26.6956,26.7261,26.6956,26.6956,152000.0
2014-09-09 13:15:00,35.02,35.05,35.02,35.05,110000.0,26.6956,26.7185,26.6956,26.7185,110000.0
2014-09-09 13:20:00,35.05,35.06,35.03,35.05,140000.0,26.7185,26.7261,26.7033,26.7185,140000.0
2014-09-09 13:25:00,35.05,35.06,35.04,35.06,82700.0,26.7185,26.7261,26.7109,26.7261,82700.0
2014-09-09 13:30:00,35.05,35.1,35.05,35.08,119500.0,26.7185,26.7566,26.7185,26.7414,119500.0
2014-09-09 13:35:00,35.08,35.09,35.04,35.05,307900.0,26.7414,26.749,26.7109,26.7185,307900.0
2014-09-09 13:40:00,35.05,35.07,35.04,35.06,118200.0,26.7185,26.7338,26.7109,26.7261,118200.0
2014-09-09 13:45:00,35.07,35.14,35.07,35.13,218200.0,26.7338,26.7871,26.7338,26.7795,218200.0
2014-09-09 13:50:00,35.14,35.14,35.12,35.14,113200.0,26.7871,26.7871,26.7719,26.7871,113200.0
2014-09-09 13:55:00,35.14,35.14,35.09,35.09,152300.0,26.7871,26.7871,26.749,26.749,152300.0
2014-09-09 14:00:00,35.09,35.14,35.06,35.13,246900.0,26.749,26.7871,26.7261,26.7795,246900.0
2014-09-09 14:05:00,35.13,35.14,35.05,35.08,288900.0,26.7795,26.7871,26.7185,26.7414,288900.0
2014-09-09 14:10:00,35.09,35.09,35.05,35.06,145100.0,26.749,26.749,26.7185,26.7261,145100.0
2014-09-09 14:15:00,35.06,35.07,35.05,35.06,120300.0,26.7261,26.7338,26.7185,26.7261,120300.0
2014-09-09 14:20:00,35.06,35.07,35.05,35.06,206500.0,26.7261,26.7338,26.7185,26.7261,206500.0
2014-09-09 14:25:00,35.05,35.06,35.04,35.04,111100.0,26.7185,26.7261,26.7109,26.7109,111100.0
2014-09-09 14:30:00,35.04,35.06,35.03,35.04,273900.0,26.7109,26.7261,26.7033,26.7109,273900.0
2014-09-09 14:35:00,35.04,35.05,35.02,35.03,136600.0,26.7109,26.7185,26.6956,26.7033,136600.0
2014-09-09 14:40:00,35.04,35.04,35.01,35.01,196000.0,26.7109,26.7109,26.688,26.688,196000.0
2014-09-09 14:45:00,35.01,35.02,34.98,34.98,198600.0,26.688,26.6956,26.6652,26.6652,198600.0
2014-09-09 14:50:00,34.98,35.03,34.98,35.0,206300.0,26.6652,26.7033,26.6652,26.6804,206300.0
2014-09-09 14:55:00,35.01,35.01,34.98,35.0,182500.0,26.688,26.688,26.6652,26.6804,182500.0
2014-09-09 15:00:00,35.0,35.01,34.99,35.0,170600.0,26.6804,26.688,26.6728,26.6804,170600.0
2014-09-09 15:05:00,35.0,35.02,34.96,34.96,458000.0,26.6804,26.6956,26.6499,26.6499,458000.0
2014-09-09 15:10:00,34.96,34.98,34.94,34.94,382400.0,26.6499,26.6652,26.6347,26.6347,382400.0
2014-09-09 15:15:00,34.94,34.95,34.89,34.9,283300.0,26.6347,26.6423,26.5965,26.6042,283300.0
2014-09-09 15:20:00,34.89,34.91,34.85,34.89,380000.0,26.5965,26.6118,26.5661,26.5965,380000.0
2014-09-09 15:25:00,34.89,34.92,34.89,34.89,261600.0,26.5965,26.6194,26.5965,26.5965,261600.0
2014-09-09 15:30:00,34.89,34.91,34.89,34.9,207500.0,26.5965,26.6118,26.5965,26.6042,207500.0
2014-09-09 15:35:00,34.91,34.92,34.89,34.89,439500.0,26.6118,26.6194,26.5965,26.5965,439500.0
2014-09-09 15:40:00,34.89,34.9,34.86,34.88,262800.0,26.5965,26.6042,26.5737,26.5889,262800.0
2014-09-09 15:45:00,34.89,34.91,34.87,34.88,592100.0,26.5965,26.6118,26.5813,26.5889,592100.0
2014-09-09 15:50:00,34.88,34.88,34.86,34.86,409800.0,26.5889,26.5889,26.5737,26.5737,409800.0
2014-09-09 15:55:00,34.86,34.93,34.86,34.92,1227900.0,26.5737,26.627,26.5737,26.6194,1227900.0
2014-09-10 09:30:00,34.85,35.0,34.85,34.98,545800.0,26.5661,26.6804,26.5661,26.6652,545800.0
2014-09-10 09:35:00,34.99,35.02,34.8,34.82,522700.0,26.6728,26.6956,26.5279,26.5432,522700.0
2014-09-10 09:40:00,34.83,34.85,34.67,34.7,623400.0,26.5508,26.5661,26.4288,26.4517,623400.0
2014-09-10 09:45:00,34.7,34.89,34.68,34.81,243500.0,26.4517,26.5965,26.4365,26.5356,243500.0
2014-09-10 09:50:00,34.82,34.82,34.71,34.78,167300.0,26.5432,26.5432,26.4593,26.5127,167300.0
2014-09-10 09:55:00,34.78,34.81,34.75,34.81,140700.0,26.5127,26.5356,26.4898,26.5356,140700.0
2014-09-10 10:00:00,34.81,34.85,34.77,34.77,253200.0,26.5356,26.5661,26.5051,26.5051,253200.0
2014-09-10 10:05:00,34.78,34.84,34.73,34.84,290700.0,26.5127,26.5584,26.4746,26.5584,290700.0
2014-09-10 10:10:00,34.84,34.86,34.82,34.83,108200.0,26.5584,26.5737,26.5432,26.5508,108200.0
2014-09-10 10:15:00,34.83,34.89,34.83,34.87,150500.0,26.5508,26.5965,26.5508,26.5813,150500.0
2014-09-10 10:20:00,34.86,34.87,34.83,34.84,87000.0,26.5737,26.5813,26.5508,26.5584,87000.0
2014-09-10 10:25:00,34.84,34.88,34.83,34.86,208000.0,26.5584,26.5889,26.5508,26.5737,208000.0
2014-09-10 10:30:00,34.86,34.87,34.83,34.83,91500.0,26.5737,26.5813,26.5508,26.5508,91500.0
2014-09-10 10:35:00,34.84,34.84,34.77,34.8,143800.0,26.5584,26.5584,26.5051,26.5279,143800.0
2014-09-10 10:40:00,34.8,34.88,34.79,34.88,99100.0,26.5279,26.5889,26.5203,26.5889,99100.0
2014-09-10 10:45:00,34.87,34.89,34.85,34.87,235900.0,26.5813,26.5965,26.5661,26.5813,235900.0
2014-09-10 10:50:00,34.87,34.9,34.87,34.9,104800.0,26.5813,26.6042,26.5813,26.6042,104800.0
2014-09-10 10:55:00,34.9,34.91,34.85,34.85,82300.0,26.6042,26.6118,26.5661,26.5661,82300.0
2014-09-10 11:00:00,34.85,34.87,34.85,34.85,101000.0,26.5661,26.5813,26.5661,26.5661,101000.0
2014-09-10 11:05:00,34.86,34.86,34.82,34.83,168900.0,26.5737,26.5737,26.5432,26.5508,168900.0
2014-09-10 11:10:00,34.83,34.89,34.82,34.88,134000.0,26.5508,26.5965,26.5432,26.5889,134000.0
2014-09-10 11:15:00,34.88,34.91,34.86,34.9,160900.0,26.5889,26.6118,26.5737,26.6042,160900.0
2014-09-10 11:20:00,34.9,34.93,34.87,34.91,67400.0,26.6042,26.627,26.5813,26.6118,67400.0
2014-09-10 11:25:00,34.91,34.92,34.85,34.85,147400.0,26.6118,26.6194,26.5661,26.5661,147400.0
2014-09-10 11:30:00,34.86,34.91,34.85,34.91,153100.0,26.5737,26.6118,26.5661,26.6118,153100.0
2014-09-10 11:35:00,34.9,34.95,34.9,34.94,112200.0,26.6042,26.6423,26.6042,26.6347,112200.0
2014-09-10 11:40:00,34.94,34.97,34.93,34.95,99000.0,26.6347,26.6575,26.627,26.6423,99000.0
2014-09-10 11:45:00,34.96,34.97,34.92,34.96,94000.0,26.6499,26.6575,26.6194,26.6499,94000.0
2014-09-10 11:50:00,34.95,34.97,34.93,34.97,108600.0,26.6423,26.6575,26.627,26.6575,108600.0
2014-09-10 11:55:00,34.97,35.01,34.95,34.95,155500.0,26.6575,26.688,26.6423,26.6423,155500.0
2014-09-10 12:00:00,34.95,34.97,34.95,34.95,53000.0,26.6423,26.6575,26.6423,26.6423,53000.0
2014-09-10 12:05:00,34.95,34.96,34.95,34.95,77500.0,26.6423,26.6499,26.6423,26.6423,77500.0
2014-09-10 12:10:00,34.95,34.96,34.93,34.93,152800.0,26.6423,26.6499,26.627,26.627,152800.0
2014-09-10 12:15:00,34.93,34.97,34.92,34.96,170800.0,26.627,26.6575,26.6194,26.6499,170800.0
2014-09-10 12:20:00,34.96,35.0,34.95,35.0,135100.0,26.6499,26.6804,26.6423,26.6804,135100.0
2014-09-10 12:25:00,34.99,34.99,34.95,34.99,131500.0,26.6728,26.6728,26.6423,26.6728,131500.0
2014-09-10 12:30:00,34.99,35.02,34.98,35.01,114100.0,26.6728,26.6956,26.6652,26.688,114100.0
2014-09-10 12:35:00,35.01,35.01,34.97,34.98,56800.0,26.688,26.688,26.6575,26.6652,56800.0
2014-09-10 12:40:00,34.98,35.0,34.97,34.98,75600.0,26.6652,26.6804,26.6575,26.6652,75600.0
2014-09-10 12:45:00,34.98,35.0,34.97,34.98,77500.0,26.6652,26.6804,26.6575,26.6652,77500.0
2014-09-10 12:50:00,34.98,35.0,34.98,34.99,56000.0,26.6652,26.6804,26.6652,26.6728,56000.0
2014-09-10 12:55:00,35.0,35.0,34.95,34.96,87100.0,26.6804,26.6804,26.6423,26.6499,87100.0
2014-09-10 13:00:00,34.95,34.98,34.95,34.98,121200.0,26.6423,26.6652,26.6423,26.6652,121200.0
2014-09-10 13:05:00,34.98,35.06,34.98,35.04,187300.0,26.6652,26.7261,26.6652,26.7109,187300.0
2014-09-10 13:10:00,35.04,35.07,35.03,35.05,104900.0,26.7109,26.7338,26.7033,26.7185,104900.0
2014-09-10 13:15:00,35.04,35.07,35.03,35.05,141900.0,26.7109,26.7338,26.7033,26.7185,141900.0
2014-09-10 13:20:00,35.05,35.06,35.02,35.02,69700.0,26.7185,26.7261,26.6956,26.6956,69700.0
2014-09-10 13:25:00,35.02,35.07,35.02,35.07,98400.0,26.6956,26.7338,26.6956,26.7338,98400.0
2014-09-10 13:30:00,35.07,35.07,35.02,35.02,80000.0,26.7338,26.7338,26.6956,26.6956,80000.0
2014-09-10 13:35:00,35.02,35.03,35.0,35.01,74400.0,26.6956,26.7033,26.6804,26.688,74400.0
2014-09-10 13:40:00,35.01,35.06,35.01,35.05,162900.0,26.688,26.7261,26.688,26.7185,162900.0
2014-09-10 13:45:00,35.04,35.05,35.02,35.04,118200.0,26.7109,26.7185,26.6956,26.7109,118200.0
2014-09-10 13:50:00,35.04,35.05,35.0,35.01,102800.0,26.7109,26.7185,26.6804,26.688,102800.0
2014-09-10 13:55:00,35.01,35.04,35.0,35.02,91100.0,26.688,26.7109,26.6804,26.6956,91100.0
2014-09-10 14:00:00,35.02,35.02,34.98,34.98,86100.0,26.6956,26.6956,26.6652,26.6652,86100.0
2014-09-10 14:05:00,34.98,34.99,34.96,34.96,117100.0,26.6652,26.6728,26.6499,26.6499,117100.0
2014-09-10 14:10:00,34.97,34.98,34.94,34.96,100000.0,26.6575,26.6652,26.6347,26.6499,100000.0
2014-09-10 14:15:00,34.95,34.96,34.93,34.93,91900.0,26.6423,26.6499,26.627,26.627,91900.0
2014-09-10 14:20:00,34.93,34.98,34.93,34.96,90200.0,26.627,26.6652,26.627,26.6499,90200.0
2014-09-10 14:25:00,34.96,34.97,34.94,34.97,92500.0,26.6499,26.6575,26.6347,26.6575,92500.0
2014-09-10 14:30:00,34.96,34.98,34.93,34.94,87200.0,26.6499,26.6652,26.627,26.6347,87200.0
2014-09-10 14:35:00,34.93,34.95,34.93,34.93,262500.0,26.627,26.6423,26.627,26.627,262500.0
2014-09-10 14:40:00,34.94,34.97,34.93,34.96,78500.0,26.6347,26.6575,26.627,26.6499,78500.0
2014-09-10 14:45:00,34.97,34.99,34.93,34.97,115600.0,26.6575,26.6728,26.627,26.6575,115600.0
2014-09-10 14:50:00,34.96,34.98,34.95,34.97,84700.0,26.6499,26.6652,26.6423,26.6575,84700.0
2014-09-10 14:55:00,34.98,34.98,34.93,34.94,56900.0,26.6652,26.6652,26.627,26.6347,56900.0
2014-09-10 15:00:00,34.94,35.01,34.94,35.0,146900.0,26.6347,26.688,26.6347,26.6804,146900.0
2014-09-10 15:05:00,35.01,35.04,34.98,35.03,213100.0,26.688,26.7109,26.6652,26.7033,213100.0
2014-09-10 15:10:00,35.04,35.08,35.01,35.07,249600.0,26.7109,26.7414,26.688,26.7338,249600.0
2014-09-10 15:15:00,35.06,35.09,35.06,35.07,187900.0,26.7261,26.749,26.7261,26.7338,187900.0
2014-09-10 15:20:00,35.06,35.07,35.04,35.04,94900.0,26.7261,26.7338,26.7109,26.7109,94900.0
2014-09-10 15:25:00,35.04,35.06,35.02,35.06,203400.0,26.7109,26.7261,26.6956,26.7261,203400.0
2014-09-10 15:30:00,35.06,35.08,35.05,35.08,122600.0,26.7261,26.7414,26.7185,26.7414,122600.0
2014-09-10 15:35:00,35.08,35.12,35.07,35.1,611000.0,26.7414,26.7719,26.7338,26.7566,611000.0
2014-09-10 15:40:00,35.1,35.13,35.06,35.06,213000.0,26.7566,26.7795,26.7261,26.7261,213000.0
2014-09-10 15:45:00,35.07,35.08,35.05,35.06,258900.0,26.7338,26.7414,26.7185,26.7261,258900.0
2014-09-10 15:50:00,35.05,35.07,35.04,35.04,328500.0,26.7185,26.7338,26.7109,26.7109,328500.0
2014-09-10 15:55:00,35.04,35.05,35.01,35.02,679300.0,26.7109,26.7185,26.688,26.6956,679300.0
2014-09-11 09:30:00,34.81,34.97,34.69,34.86,781500.0,26.5356,26.6575,26.4441,26.5737,781500.0
2014-09-11 09:35:00,34.86,35.0,34.86,34.86,298000.0,26.5737,26.6804,26.5737,26.5737,298000.0
2014-09-11 09:40:00,34.85,34.85,34.7,34.72,685300.0,26.5661,26.5661,26.4517,26.467,685300.0
2014-09-11 09:45:00,34.72,34.84,34.69,34.84,482600.0,26.467,26.5584,26.4441,26.5584,482600.0
2014-09-11 09:50:00,34.83,34.87,34.77,34.86,265600.0,26.5508,26.5813,26.5051,26.5737,265600.0
2014-09-11 09:55:00,34.86,34.86,34.83,34.86,148400.0,26.5737,26.5737,26.5508,26.5737,148400.0
2014-09-11 10:00:00,34.84,34.86,34.83,34.83,192900.0,26.5584,26.5737,26.5508,26.5508,192900.0
2014-09-11 10:05:00,34.83,34.85,34.79,34.8,273700.0,26.5508,26.5661,26.5203,26.5279,273700.0
2014-09-11 10:10:00,34.8,34.81,34.75,34.75,169900.0,26.5279,26.5356,26.4898,26.4898,169900.0
2014-09-11 10:15:00,34.76,34.8,34.75,34.75,194100.0,26.4974,26.5279,26.4898,26.4898,194100.0
2014-09-11 10:20:00,34.76,34.76,34.68,34.68,251700.0,26.4974,26.4974,26.4365,26.4365,251700.0
2014-09-11 10:25:00,34.68,34.69,34.64,34.65,391900.0,26.4365,26.4441,26.406,26.4136,391900.0
2014-09-11 10:30:00,34.64,34.66,34.6,34.64,287000.0,26.406,26.4212,26.3755,26.406,287000.0
2014-09-11 10:35:00,34.64,34.65,34.6,34.61,299700.0,26.406,26.4136,26.3755,26.3831,299700.0
2014-09-11 10:40:00,34.62,34.62,34.56,34.56,305500.0,26.3907,26.3907,26.345,26.345,305500.0
2014-09-11 10:45:00,34.56,34.67,34.53,34.65,531900.0,26.345,26.4288,26.3221,26.4136,531900.0
2014-09-11 10:50:00,34.65,34.66,34.62,34.65,242600.0,26.4136,26.4212,26.3907,26.4136,242600.0
2014-09-11 10:55:00,34.65,34.69,34.63,34.69,227700.0,26.4136,26.4441,26.3984,26.4441,227700.0
2014-09-11 11:00:00,34.68,34.71,34.65,34.7,179600.0,26.4365,26.4593,26.4136,26.4517,179600.0
2014-09-11 11:05:00,34.7,34.75,34.7,34.71,185700.0,26.4517,26.4898,26.4517,26.4593,185700.0
2014-09-11 11:10:00,34.72,34.72,34.68,34.72,147100.0,26.467,26.467,26.4365,26.467,147100.0
2014-09-11 11:15:00,34.71,34.75,34.71,34.75,236700.0,26.4593,26.4898,26.4593,26.4898,236700.0
2014-09-11 11:20:00,34.75,34.76,34.72,34.72,207000.0,26.4898,26.4974,26.467,26.467,207000.0
2014-09-11 11:25:00,34.72,34.73,34.69,34.7,206700.0,26.467,26.4746,26.4441,26.4517,206700.0
2014-09-11 11:30:00,34.7,34.78,34.7,34.75,222100.0,26.4517,26.5127,26.4517,26.4898,222100.0
2014-09-11 11:35:00,34.76,34.79,34.75,34.79,219400.0,26.4974,26.5203,26.4898,26.5203,219400.0
2014-09-11 11:40:00,34.79,34.79,34.75,34.75,66300.0,26.5203,26.5203,26.4898,26.4898,66300.0
2014-09-11 11:45:00,34.75,34.79,34.75,34.79,48000.0,26.4898,26.5203,26.4898,26.5203,48000.0
2014-09-11 11:50:00,34.78,34.8,34.78,34.8,94900.0,26.5127,26.5279,26.5127,26.5279,94900.0
2014-09-11 11:55:00,34.79,34.82,34.79,34.82,100700.0,26.5203,26.5432,26.5203,26.5432,100700.0
2014-09-11 12:00:00,34.82,34.87,34.81,34.83,133700.0,26.5432,26.5813,26.5356,26.5508,133700.0
2014-09-11 12:05:00,34.84,34.84,34.77,34.78,123800.0,26.5584,26.5584,26.5051,26.5127,123800.0
2014-09-11 12:10:00,34.77,34.79,34.75,34.76,96200.0,26.5051,26.5203,26.4898,26.4974,96200.0
2014-09-11 12:15:00,34.76,34.8,34.76,34.79,126100.0,26.4974,26.5279,26.4974,26.5203,126100.0
2014-09-11 12:20:00,34.79,34.85,34.78,34.85,68800.0,26.5203,26.5661,26.5127,26.5661,68800.0
2014-09-11 12:25:00,34.85,34.93,34.85,34.91,211900.0,26.5661,26.627,26.5661,26.6118,211900.0
2014-09-11 12:30:00,34.91,34.92,34.88,34.89,127900.0,26.6118,26.6194,26.5889,26.5965,127900.0
2014-09-11 12:35:00,34.89,34.91,34.85,34.86,113400.0,26.5965,26.6118,26.5661,26.5737,113400.0
2014-09-11 12:40:00,34.86,34.87,34.85,34.85,134100.0,26.5737,26.5813,26.5661,26.5661,134100.0
2014-09-11 12:45:00,34.85,34.87,34.85,34.86,81700.0,26.5661,26.5813,26.5661,26.5737,81700.0
2014-09-11 12:50:00,34.86,34.87,34.82,34.82,137700.0,26.5737,26.5813,26.5432,26.5432,137700.0
2014-09-11 12:55:00,34.82,34.83,34.75,34.8,298200.0,26.5432,26.5508,26.4898,26.5279,298200.0
2014-09-11 13:00:00,34.8,34.81,34.78,34.8,114000.0,26.5279,26.5356,26.5127,26.5279,114000.0
2014-09-11 13:05:00,34.8,34.82,34.77,34.8,116500.0,26.5279,26.5432,26.5051,26.5279,116500.0
2014-09-11 13:10:00,34.79,34.81,34.79,34.79,45300.0,26.5203,26.5356,26.5203,26.5203,45300.0
2014-09-11 13:15:00,34.79,34.81,34.79,34.8,78700.0,26.5203,26.5356,26.5203,26.5279,78700.0
2014-09-11 13:20:00,34.8,34.81,34.76,34.77,155600.0,26.5279,26.5356,26.4974,26.5051,155600.0
2014-09-11 13:25:00,34.76,34.77,34.71,34.74,172100.0,26.4974,26.5051,26.4593,26.4822,172100.0
2014-09-11 13:30:00,34.75,34.8,34.72,34.77,118100.0,26.4898,26.5279,26.467,26.5051,118100.0
2014-09-11 13:35:00,34.77,34.79,34.74,34.77,206300.0,26.5051,26.5203,26.4822,26.5051,206300.0
2014-09-11 13:40:00,34.77,34.8,34.76,34.76,53700.0,26.5051,26.5279,26.4974,26.4974,53700.0
2014-09-11 13:45:00,34.76,34.78,34.76,34.77,68400.0,26.4974,26.5127,26.4974,26.5051,68400.0
2014-09-11 13:50:00,34.77,34.78,34.75,34.75,134800.0,26.5051,26.5127,26.4898,26.4898,134800.0
2014-09-11 13:55:00,34.76,34.8,34.75,34.8,85600.0,26.4974,26.5279,26.4898,26.5279,85600.0
2014-09-11 14:00:00,34.79,34.88,34.79,34.84,169300.0,26.5203,26.5889,26.5203,26.5584,169300.0
2014-09-11 14:05:00,34.84,34.85,34.83,34.84,76300.0,26.5584,26.5661,26.5508,26.5584,76300.0
2014-09-11 14:10:00,34.84,34.85,34.81,34.82,100800.0,26.5584,26.5661,26.5356,26.5432,100800.0
2014-09-11 14:15:00,34.81,34.83,34.8,34.8,56800.0,26.5356,26.5508,26.5279,26.5279,56800.0
2014-09-11 14:20:00,34.8,34.82,34.79,34.82,56000.0,26.5279,26.5432,26.5203,26.5432,56000.0
2014-09-11 14:25:00,34.82,34.87,34.81,34.86,105500.0,26.5432,26.5813,26.5356,26.5737,105500.0
2014-09-11 14:30:00,34.85,34.89,34.85,34.86,124300.0,26.5661,26.5965,26.5661,26.5737,124300.0
2014-09-11 14:35:00,34.86,34.9,34.85,34.9,191600.0,26.5737,26.6042,26.5661,26.6042,191600.0
2014-09-11 14:40:00,34.9,34.95,34.89,34.95,238900.0,26.6042,26.6423,26.5965,26.6423,238900.0
2014-09-11 14:45:00,34.95,34.96,34.93,34.93,221900.0,26.6423,26.6499,26.627,26.627,221900.0
2014-09-11 14:50:00,34.92,34.92,34.87,34.88,113800.0,26.6194,26.6194,26.5813,26.5889,113800.0
2014-09-11 14:55:00,34.88,34.9,34.87,34.89,183300.0,26.5889,26.6042,26.5813,26.5965,183300.0
2014-09-11 15:00:00,34.88,34.93,34.88,34.91,136400.0,26.5889,26.627,26.5889,26.6118,136400.0
2014-09-11 15:05:00,34.91,34.91,34.86,34.87,101300.0,26.6118,26.6118,26.5737,26.5813,101300.0
2014-09-11 15:10:00,34.87,34.91,34.87,34.9,138200.0,26.5813,26.6118,26.5813,26.6042,138200.0
2014-09-11 15:15:00,34.89,34.93,34.88,34.92,200500.0,26.5965,26.627,26.5889,26.6194,200500.0
2014-09-11 15:20:00,34.91,34.97,34.91,34.95,184200.0,26.6118,26.6575,26.6118,26.6423,184200.0
2014-09-11 15:25:00,34.95,34.95,34.93,34.94,140500.0,26.6423,26.6423,26.627,26.6347,140500.0
2014-09-11 15:30:00,34.95,34.97,34.92,34.93,367100.0,26.6423,26.6575,26.6194,26.627,367100.0
2014-09-11 15:35:00,34.93,34.94,34.92,34.92,130600.0,26.627,26.6347,26.6194,26.6194,130600.0
2014-09-11 15:40:00,34.92,34.94,34.91,34.91,279600.0,26.6194,26.6347,26.6118,26.6118,279600.0
2014-09-11 15:45:00,34.9,34.96,34.9,34.94,231100.0,26.6042,26.6499,26.6042,26.6347,231100.0
2014-09-11 15:50:00,34.95,34.99,34.95,34.98,409500.0,26.6423,26.6728,26.6423,26.6652,409500.0
2014-09-11 15:55:00,34.97,35.02,34.97,35.02,1186600.0,26.6575,26.6956,26.6575,26.6956,1186600.0
2014-09-12 09:30:00,34.9,34.91,34.85,34.86,738600.0,26.6042,26.6118,26.5661,26.5737,738600.0
2014-09-12 09:35:00,34.87,34.91,34.84,34.85,231200.0,26.5813,26.6118,26.5584,26.5661,231200.0
2014-09-12 09:40:00,34.84,34.87,34.79,34.81,397500.0,26.5584,26.5813,26.5203,26.5356,397500.0
2014-09-12 09:45:00,34.81,34.84,34.74,34.77,333300.0,26.5356,26.5584,26.4822,26.5051,333300.0
2014-09-12 09:50:00,34.77,34.79,34.7,34.76,307000.0,26.5051,26.5203,26.4517,26.4974,307000.0
2014-09-12 09:55:00,34.77,34.84,34.74,34.76,365400.0,26.5051,26.5584,26.4822,26.4974,365400.0
2014-09-12 10:00:00,34.77,34.84,34.72,34.72,418700.0,26.5051,26.5584,26.467,26.467,418700.0
2014-09-12 10:05:00,34.73,34.75,34.7,34.72,522500.0,26.4746,26.4898,26.4517,26.467,522500.0
2014-09-12 10:10:00,34.72,34.77,34.71,34.73,239300.0,26.467,26.5051,26.4593,26.4746,239300.0
2014-09-12 10:15:00,34.73,34.85,34.71,34.8,428200.0,26.4746,26.5661,26.4593,26.5279,428200.0
2014-09-12 10:20:00,34.79,34.84,34.75,34.76,378000.0,26.5203,26.5584,26.4898,26.4974,378000.0
2014-09-12 10:25:00,34.76,34.79,34.74,34.76,180000.0,26.4974,26.5203,26.4822,26.4974,180000.0
2014-09-12 10:30:00,34.76,34.79,34.73,34.76,304400.0,26.4974,26.5203,26.4746,26.4974,304400.0
2014-09-12 10:35:00,34.76,34.77,34.72,34.72,205900.0,26.4974,26.5051,26.467,26.467,205900.0
2014-09-12 10:40:00,34.73,34.77,34.71,34.75,221700.0,26.4746,26.5051,26.4593,26.4898,221700.0
2014-09-12 10:45:00,34.75,34.75,34.68,34.71,293600.0,26.4898,26.4898,26.4365,26.4593,293600.0
2014-09-12 10:50:00,34.72,34.78,34.69,34.77,272800.0,26.467,26.5127,26.4441,26.5051,272800.0
2014-09-12 10:55:00,34.77,34.78,34.74,34.75,235800.0,26.5051,26.5127,26.4822,26.4898,235800.0
2014-09-12 11:00:00,34.76,34.78,34.73,34.75,225800.0,26.4974,26.5127,26.4746,26.4898,225800.0
2014-09-12 11:05:00,34.75,34.77,34.74,34.76,118700.0,26.4898,26.5051,26.4822,26.4974,118700.0
2014-09-12 11:10:00,34.77,34.77,34.71,34.73,167100.0,26.5051,26.5051,26.4593,26.4746,167100.0
2014-09-12 11:15:00,34.73,34.78,34.72,34.76,175900.0,26.4746,26.5127,26.467,26.4974,175900.0
2014-09-12 11:20:00,34.77,34.77,34.71,34.76,252200.0,26.5051,26.5051,26.4593,26.4974,252200.0
2014-09-12 11:25:00,34.76,34.78,34.75,34.75,141900.0,26.4974,26.5127,26.4898,26.4898,141900.0
2014-09-12 11:30:00,34.75,34.75,34.72,34.75,225600.0,26.4898,26.4898,26.467,26.4898,225600.0
2014-09-12 11:35:00,34.74,34.77,34.72,34.74,121900.0,26.4822,26.5051,26.467,26.4822,121900.0
2014-09-12 11:40:00,34.75,34.79,34.74,34.79,116500.0,26.4898,26.5203,26.4822,26.5203,116500.0
2014-09-12 11:45:00,34.79,34.81,34.75,34.75,455400.0,26.5203,26.5356,26.4898,26.4898,455400.0
2014-09-12 11:50:00,34.75,34.81,34.73,34.8,244700.0,26.4898,26.5356,26.4746,26.5279,244700.0
2014-09-12 11:55:00,34.81,34.82,34.78,34.8,169000.0,26.5356,26.5432,26.5127,26.5279,169000.0
2014-09-12 12:00:00,34.8,34.81,34.77,34.77,129500.0,26.5279,26.5356,26.5051,26.5051,129500.0
2014-09-12 12:05:00,34.78,34.79,34.74,34.77,195600.0,26.5127,26.5203,26.4822,26.5051,195600.0
2014-09-12 12:10:00,34.78,34.79,34.76,34.79,107300.0,26.5127,26.5203,26.4974,26.5203,107300.0
2014-09-12 12:15:00,34.78,34.79,34.76,34.77,117000.0,26.5127,26.5203,26.4974,26.5051,117000.0
2014-09-12 12:20:00,34.77,34.79,34.74,34.75,129400.0,26.5051,26.5203,26.4822,26.4898,129400.0
2014-09-12 12:25:00,34.75,34.76,34.73,34.75,155600.0,26.4898,26.4974,26.4746,26.4898,155600.0
2014-09-12 12:30:00,34.76,34.76,34.69,34.7,151000.0,26.4974,26.4974,26.4441,26.4517,151000.0
2014-09-12 12:35:00,34.7,34.71,34.65,34.66,249800.0,26.4517,26.4593,26.4136,26.4212,249800.0
2014-09-12 12:40:00,34.66,34.73,34.65,34.72,190200.0,26.4212,26.4746,26.4136,26.467,190200.0
2014-09-12 12:45:00,34.73,34.74,34.7,34.7,89000.0,26.4746,26.4822,26.4517,26.4517,89000.0
2014-09-12 12:50:00,34.71,34.73,34.69,34.71,90500.0,26.4593,26.4746,26.4441,26.4593,90500.0
2014-09-12 12:55:00,34.7,34.73,34.69,34.7,93300.0,26.4517,26.4746,26.4441,26.4517,93300.0
2014-09-12 13:00:00,34.7,34.75,34.68,34.73,109000.0,26.4517,26.4898,26.4365,26.4746,109000.0
2014-09-12 13:05:00,34.74,34.74,34.69,34.71,105200.0,26.4822,26.4822,26.4441,26.4593,105200.0
2014-09-12 13:10:00,34.71,34.72,34.67,34.7,109600.0,26.4593,26.467,26.4288,26.4517,109600.0
2014-09-12 13:15:00,34.7,34.71,34.65,34.66,116900.0,26.4517,26.4593,26.4136,26.4212,116900.0
2014-09-12 13:20:00,34.66,34.66,34.61,34.61,176800.0,26.4212,26.4212,26.3831,26.3831,176800.0
2014-09-12 13:25:00,34.62,34.66,34.61,34.63,160700.0,26.3907,26.4212,26.3831,26.3984,160700.0
2014-09-12 13:30:00,34.64,34.64,34.58,34.59,308300.0,26.406,26.406,26.3602,26.3679,308300.0
2014-09-12 13:35:00,34.59,34.63,34.58,34.59,206800.0,26.3679,26.3984,26.3602,26.3679,206800.0
2014-09-12 13:40:00,34.6,34.64,34.58,34.64,196000.0,26.3755,26.406,26.3602,26.406,196000.0
2014-09-12 13:45:00,34.65,34.68,34.63,34.63,144400.0,26.4136,26.4365,26.3984,26.3984,144400.0
2014-09-12 13:50:00,34.64,34.68,34.62,34.68,114900.0,26.406,26.4365,26.3907,26.4365,114900.0
2014-09-12 13:55:00,34.68,34.69,34.66,34.68,296100.0,26.4365,26.4441,26.4212,26.4365,296100.0
2014-09-12 14:00:00,34.68,34.68,34.64,34.66,241500.0,26.4365,26.4365,26.406,26.4212,241500.0
2014-09-12 14:05:00,34.66,34.71,34.66,34.69,143700.0,26.4212,26.4593,26.4212,26.4441,143700.0
2014-09-12 14:10:00,34.7,34.71,34.68,34.7,404500.0,26.4517,26.4593,26.4365,26.4517,404500.0
2014-09-12 14:15:00,34.7,34.7,34.66,34.68,145800.0,26.4517,26.4517,26.4212,26.4365,145800.0
2014-09-12 14:20:00,34.68,34.68,34.64,34.67,143700.0,26.4365,26.4365,26.406,26.4288,143700.0
2014-09-12 14:25:00,34.67,34.69,34.61,34.63,131400.0,26.4288,26.4441,26.3831,26.3984,131400.0
2014-09-12 14:30:00,34.63,34.64,34.6,34.6,118600.0,26.3984,26.406,26.3755,26.3755,118600.0
2014-09-12 14:35:00,34.61,34.63,34.58,34.59,179100.0,26.3831,26.3984,26.3602,26.3679,179100.0
2014-09-12 14:40:00,34.59,34.59,34.5,34.52,622600.0,26.3679,26.3679,26.2993,26.3145,622600.0
2014-09-12 14:45:00,34.52,34.61,34.52,34.6,357900.0,26.3145,26.3831,26.3145,26.3755,357900.0
2014-09-12 14:50:00,34.61,34.61,34.59,34.59,379600.0,26.3831,26.3831,26.3679,26.3679,379600.0
2014-09-12 14:55:00,34.6,34.61,34.57,34.59,160400.0,26.3755,26.3831,26.3526,26.3679,160400.0
2014-09-12 15:00:00,34.6,34.63,34.57,34.61,306100.0,26.3755,26.3984,26.3526,26.3831,306100.0
2014-09-12 15:05:00,34.6,34.65,34.6,34.64,225900.0,26.3755,26.4136,26.3755,26.406,225900.0
2014-09-12 15:10:00,34.64,34.64,34.59,34.61,1340900.0,26.406,26.406,26.3679,26.3831,1340900.0
2014-09-12 15:15:00,34.62,34.63,34.58,34.61,365600.0,26.3907,26.3984,26.3602,26.3831,365600.0
2014-09-12 15:20:00,34.62,34.65,34.61,34.61,184300.0,26.3907,26.4136,26.3831,26.3831,184300.0
2014-09-12 15:25:00,34.62,34.65,34.59,34.62,355400.0,26.3907,26.4136,26.3679,26.3907,355400.0
2014-09-12 15:30:00,34.62,34.64,34.6,34.62,216000.0,26.3907,26.406,26.3755,26.3907,216000.0
2014-09-12 15:35:00,34.62,34.63,34.57,34.58,622200.0,26.3907,26.3984,26.3526,26.3602,622200.0
2014-09-12 15:40:00,34.59,34.6,34.55,34.55,328400.0,26.3679,26.3755,26.3374,26.3374,328400.0
2014-09-12 15:45:00,34.55,34.62,34.55,34.61,453300.0,26.3374,26.3907,26.3374,26.3831,453300.0
2014-09-12 15:50:00,34.61,34.64,34.59,34.61,627800.0,26.3831,26.406,26.3679,26.3831,627800.0
2014-09-12 15:55:00,34.61,34.64,34.6,34.62,1104400.0,26.3831,26.406,26.3755,26.3907,1104400.0
2014-09-15 09:30:00,34.71,34.77,34.64,34.65,829000.0,26.4593,26.5051,26.406,26.4136,829000.0
2014-09-15 09:35:00,34.66,34.67,34.5,34.53,477800.0,26.4212,26.4288,26.2993,26.3221,477800.0
2014-09-15 09:40:00,34.53,34.53,34.38,34.39,727100.0,26.3221,26.3221,26.2078,26.2154,727100.0
2014-09-15 09:45:00,34.4,34.44,34.23,34.24,598300.0,26.223,26.2535,26.0934,26.1011,598300.0
2014-09-15 09:50:00,34.23,34.36,34.23,34.34,522100.0,26.0934,26.1925,26.0934,26.1773,522100.0
2014-09-15 09:55:00,34.35,34.36,34.3,34.35,303600.0,26.1849,26.1925,26.1468,26.1849,303600.0
2014-09-15 10:00:00,34.35,34.41,34.31,34.38,239400.0,26.1849,26.2306,26.1544,26.2078,239400.0
2014-09-15 10:05:00,34.38,34.38,34.34,34.37,238000.0,26.2078,26.2078,26.1773,26.2002,238000.0
2014-09-15 10:10:00,34.37,34.38,34.32,34.32,253900.0,26.2002,26.2078,26.162,26.162,253900.0
2014-09-15 10:15:00,34.33,34.37,34.29,34.33,290800.0,26.1697,26.2002,26.1392,26.1697,290800.0
2014-09-15 10:20:00,34.34,34.34,34.26,34.27,262700.0,26.1773,26.1773,26.1163,26.1239,262700.0
2014-09-15 10:25:00,34.28,34.33,34.24,34.32,396300.0,26.1315,26.1697,26.1011,26.162,396300.0
2014-09-15 10:30:00,34.33,34.39,34.32,34.36,272300.0,26.1697,26.2154,26.162,26.1925,272300.0
2014-09-15 10:35:00,34.36,34.4,34.32,34.32,259200.0,26.1925,26.223,26.162,26.162,259200.0
2014-09-15 10:40:00,34.33,34.35,34.3,34.33,202100.0,26.1697,26.1849,26.1468,26.1697,202100.0
2014-09-15 10:45:00,34.33,34.35,34.28,34.34,181800.0,26.1697,26.1849,26.1315,26.1773,181800.0
2014-09-15 10:50:00,34.34,34.38,34.33,34.36,148700.0,26.1773,26.2078,26.1697,26.1925,148700.0
2014-09-15 10:55:00,34.36,34.4,34.35,34.39,398400.0,26.1925,26.223,26.1849,26.2154,398400.0
2014-09-15 11:00:00,34.39,34.39,34.37,34.38,131600.0,26.2154,26.2154,26.2002,26.2078,131600.0
2014-09-15 11:05:00,34.39,34.4,34.36,34.38,340500.0,26.2154,26.223,26.1925,26.2078,340500.0
2014-09-15 11:10:00,34.38,34.42,34.38,34.38,251500.0,26.2078,26.2383,26.2078,26.2078,251500.0
2014-09-15 11:15:00,34.39,34.39,34.34,34.34,385000.0,26.2154,26.2154,26.1773,26.1773,385000.0
2014-09-15 11:20:00,34.35,34.4,34.34,34.35,289300.0,26.1849,26.223,26.1773,26.1849,289300.0
2014-09-15 11:25:00,34.36,34.43,34.34,34.41,317100.0,26.1925,26.2459,26.1773,26.2306,317100.0
2014-09-15 11:30:00,34.42,34.43,34.37,34.39,457900.0,26.2383,26.2459,26.2002,26.2154,457900.0
2014-09-15 11:35:00,34.39,34.41,34.34,34.34,244000.0,26.2154,26.2306,26.1773,26.1773,244000.0
2014-09-15 11:40:00,34.34,34.4,34.34,34.37,157300.0,26.1773,26.223,26.1773,26.2002,157300.0
2014-09-15 11:45:00,34.38,34.38,34.35,34.37,144000.0,26.2078,26.2078,26.1849,26.2002,144000.0
2014-09-15 11:50:00,34.38,34.4,34.36,34.37,168200.0,26.2078,26.223,26.1925,26.2002,168200.0
2014-09-15 11:55:00,34.38,34.39,34.36,34.37,185600.0,26.2078,26.2154,26.1925,26.2002,185600.0
2014-09-15 12:00:00,34.38,34.4,34.36,34.37,177800.0,26.2078,26.223,26.1925,26.2002,177800.0
2014-09-15 12:05:00,34.38,34.45,34.37,34.42,403100.0,26.2078,26.2611,26.2002,26.2383,403100.0
2014-09-15 12:10:00,34.43,34.46,34.42,34.43,127700.0,26.2459,26.2688,26.2383,26.2459,127700.0
2014-09-15 12:15:00,34.43,34.45,34.39,34.44,209700.0,26.2459,26.2611,26.2154,26.2535,209700.0
2014-09-15 12:20:00,34.45,34.45,34.39,34.41,151400.0,26.2611,26.2611,26.2154,26.2306,151400.0
2014-09-15 12:25:00,34.41,34.47,34.41,34.42,433900.0,26.2306,26.2764,26.2306,26.2383,433900.0
2014-09-15 12:30:00,34.43,34.43,34.4,34.4,155800.0,26.2459,26.2459,26.223,26.223,155800.0
2014-09-15 12:35:00,34.41,34.41,34.39,34.4,153700.0,26.2306,26.2306,26.2154,26.223,153700.0
2014-09-15 12:40:00,34.4,34.45,34.39,34.43,161300.0,26.223,26.2611,26.2154,26.2459,161300.0
2014-09-15 12:45:00,34.44,34.44,34.4,34.43,184300.0,26.2535,26.2535,26.223,26.2459,184300.0
2014-09-15 12:50:00,34.44,34.44,34.42,34.42,113800.0,26.2535,26.2535,26.2383,26.2383,113800.0
2014-09-15 12:55:00,34.43,34.44,34.4,34.43,145100.0,26.2459,26.2535,26.223,26.2459,145100.0
2014-09-15 13:00:00,34.43,34.43,34.4,34.41,187100.0,26.2459,26.2459,26.223,26.2306,187100.0
2014-09-15 13:05:00,34.41,34.44,34.39,34.43,233300.0,26.2306,26.2535,26.2154,26.2459,233300.0
2014-09-15 13:10:00,34.43,34.43,34.4,34.41,155200.0,26.2459,26.2459,26.223,26.2306,155200.0
2014-09-15 13:15:00,34.41,34.47,34.41,34.45,206500.0,26.2306,26.2764,26.2306,26.2611,206500.0
2014-09-15 13:20:00,34.46,34.47,34.42,34.44,182800.0,26.2688,26.2764,26.2383,26.2535,182800.0
2014-09-15 13:25:00,34.44,34.52,34.44,34.5,257000.0,26.2535,26.3145,26.2535,26.2993,257000.0
2014-09-15 13:30:00,34.5,34.52,34.5,34.52,111700.0,26.2993,26.3145,26.2993,26.3145,111700.0
2014-09-15 13:35:00,34.52,34.56,34.51,34.55,153300.0,26.3145,26.345,26.3069,26.3374,153300.0
2014-09-15 13:40:00,34.55,34.57,34.52,34.57,183900.0,26.3374,26.3526,26.3145,26.3526,183900.0
2014-09-15 13:45:00,34.57,34.59,34.54,34.57,317700.0,26.3526,26.3679,26.3297,26.3526,317700.0
2014-09-15 13:50:00,34.57,34.61,34.54,34.59,357200.0,26.3526,26.3831,26.3297,26.3679,357200.0
2014-09-15 13:55:00,34.59,34.61,34.58,34.59,200300.0,26.3679,26.3831,26.3602,26.3679,200300.0
2014-09-15 14:00:00,34.59,34.69,34.57,34.66,466100.0,26.3679,26.4441,26.3526,26.4212,466100.0
2014-09-15 14:05:00,34.66,34.66,34.58,34.58,249000.0,26.4212,26.4212,26.3602,26.3602,249000.0
2014-09-15 14:10:00,34.59,34.61,34.58,34.59,151600.0,26.3679,26.3831,26.3602,26.3679,151600.0
2014-09-15 14:15:00,34.59,34.59,34.55,34.58,182100.0,26.3679,26.3679,26.3374,26.3602,182100.0
2014-09-15 14:20:00,34.58,34.58,34.54,34.57,120800.0,26.3602,26.3602,26.3297,26.3526,120800.0
2014-09-15 14:25:00,34.57,34.65,34.57,34.65,129400.0,26.3526,26.4136,26.3526,26.4136,129400.0
2014-09-15 14:30:00,34.65,34.71,34.65,34.68,287000.0,26.4136,26.4593,26.4136,26.4365,287000.0
2014-09-15 14:35:00,34.68,34.71,34.65,34.66,242200.0,26.4365,26.4593,26.4136,26.4212,242200.0
2014-09-15 14:40:00,34.66,34.67,34.65,34.66,103000.0,26.4212,26.4288,26.4136,26.4212,103000.0
2014-09-15 14:45:00,34.67,34.67,34.6,34.6,148300.0,26.4288,26.4288,26.3755,26.3755,148300.0
2014-09-15 14:50:00,34.61,34.61,34.56,34.56,128600.0,26.3831,26.3831,26.345,26.345,128600.0
2014-09-15 14:55:00,34.57,34.6,34.56,34.59,109100.0,26.3526,26.3755,26.345,26.3679,109100.0
2014-09-15 15:00:00,34.59,34.63,34.58,34.59,267500.0,26.3679,26.3984,26.3602,26.3679,267500.0
2014-09-15 15:05:00,34.6,34.61,34.56,34.56,212100.0,26.3755,26.3831,26.345,26.345,212100.0
2014-09-15 15:10:00,34.56,34.58,34.54,34.54,261400.0,26.345,26.3602,26.3297,26.3297,261400.0
2014-09-15 15:15:00,34.54,34.57,34.54,34.55,180100.0,26.3297,26.3526,26.3297,26.3374,180100.0
2014-09-15 15:20:00,34.55,34.58,34.54,34.54,132000.0,26.3374,26.3602,26.3297,26.3297,132000.0
2014-09-15 15:25:00,34.55,34.56,34.54,34.54,174200.0,26.3374,26.345,26.3297,26.3297,174200.0
2014-09-15 15:30:00,34.55,34.56,34.52,34.56,189300.0,26.3374,26.345,26.3145,26.345,189300.0
2014-09-15 15:35:00,34.56,34.56,34.54,34.55,193800.0,26.345,26.345,26.3297,26.3374,193800.0
2014-09-15 15:40:00,34.55,34.55,34.53,34.53,162600.0,26.3374,26.3374,26.3221,26.3221,162600.0
2014-09-15 15:45:00,34.54,34.55,34.52,34.53,359300.0,26.3297,26.3374,26.3145,26.3221,359300.0
2014-09-15 15:50:00,34.52,34.53,34.52,34.52,287700.0,26.3145,26.3221,26.3145,26.3145,287700.0
2014-09-15 15:55:00,34.53,34.54,34.51,34.54,1040000.0,26.3221,26.3297,26.3069,26.3297,1040000.0
2014-09-16 09:30:00,34.47,34.75,34.47,34.67,1093800.0,26.2764,26.4898,26.2764,26.4288,1093800.0
2014-09-16 09:35:00,34.66,34.75,34.62,34.7,469800.0,26.4212,26.4898,26.3907,26.4517,469800.0
2014-09-16 09:40:00,34.7,34.74,34.65,34.74,376600.0,26.4517,26.4822,26.4136,26.4822,376600.0
2014-09-16 09:45:00,34.74,34.79,34.73,34.77,373300.0,26.4822,26.5203,26.4746,26.5051,373300.0
2014-09-16 09:50:00,34.76,34.8,34.74,34.77,311200.0,26.4974,26.5279,26.4822,26.5051,311200.0
2014-09-16 09:55:00,34.77,34.8,34.71,34.71,198300.0,26.5051,26.5279,26.4593,26.4593,198300.0
2014-09-16 10:00:00,34.71,34.72,34.65,34.68,408700.0,26.4593,26.467,26.4136,26.4365,408700.0
2014-09-16 10:05:00,34.68,34.74,34.66,34.72,235400.0,26.4365,26.4822,26.4212,26.467,235400.0
2014-09-16 10:10:00,34.72,34.85,34.72,34.84,401900.0,26.467,26.5661,26.467,26.5584,401900.0
2014-09-16 10:15:00,34.84,34.88,34.81,34.82,229500.0,26.5584,26.5889,26.5356,26.5432,229500.0
2014-09-16 10:20:00,34.82,34.84,34.76,34.78,251600.0,26.5432,26.5584,26.4974,26.5127,251600.0
2014-09-16 10:25:00,34.78,34.78,34.76,34.78,128100.0,26.5127,26.5127,26.4974,26.5127,128100.0
2014-09-16 10:30:00,34.78,34.79,34.75,34.76,169500.0,26.5127,26.5203,26.4898,26.4974,169500.0
2014-09-16 10:35:00,34.75,34.77,34.73,34.76,222500.0,26.4898,26.5051,26.4746,26.4974,222500.0
2014-09-16 10:40:00,34.76,34.77,34.7,34.71,192900.0,26.4974,26.5051,26.4517,26.4593,192900.0
2014-09-16 10:45:00,34.71,34.79,34.7,34.78,156500.0,26.4593,26.5203,26.4517,26.5127,156500.0
2014-09-16 10:50:00,34.78,34.82,34.77,34.82,151800.0,26.5127,26.5432,26.5051,26.5432,151800.0
2014-09-16 10:55:00,34.81,34.82,34.71,34.73,183400.0,26.5356,26.5432,26.4593,26.4746,183400.0
2014-09-16 11:00:00,34.73,34.73,34.7,34.72,157900.0,26.4746,26.4746,26.4517,26.467,157900.0
2014-09-16 11:05:00,34.72,34.75,34.68,34.7,170700.0,26.467,26.4898,26.4365,26.4517,170700.0
2014-09-16 11:10:00,34.7,34.73,34.68,34.7,116000.0,26.4517,26.4746,26.4365,26.4517,116000.0
2014-09-16 11:15:00,34.71,34.73,34.64,34.65,199900.0,26.4593,26.4746,26.406,26.4136,199900.0
2014-09-16 11:20:00,34.65,34.75,34.65,34.74,125900.0,26.4136,26.4898,26.4136,26.4822,125900.0
2014-09-16 11:25:00,34.74,34.83,34.74,34.81,221200.0,26.4822,26.5508,26.4822,26.5356,221200.0
2014-09-16 11:30:00,34.81,34.83,34.78,34.82,216900.0,26.5356,26.5508,26.5127,26.5432,216900.0
2014-09-16 11:35:00,34.82,34.88,34.81,34.87,148000.0,26.5432,26.5889,26.5356,26.5813,148000.0
2014-09-16 11:40:00,34.86,34.89,34.84,34.85,139100.0,26.5737,26.5965,26.5584,26.5661,139100.0
2014-09-16 11:45:00,34.84,34.88,34.83,34.87,87400.0,26.5584,26.5889,26.5508,26.5813,87400.0
2014-09-16 11:50:00,34.87,34.94,34.87,34.93,239900.0,26.5813,26.6347,26.5813,26.627,239900.0
2014-09-16 11:55:00,34.94,34.96,34.92,34.94,152000.0,26.6347,26.6499,26.6194,26.6347,152000.0
2014-09-16 12:00:00,34.94,34.94,34.9,34.9,173000.0,26.6347,26.6347,26.6042,26.6042,173000.0
2014-09-16 12:05:00,34.91,34.93,34.89,34.91,180700.0,26.6118,26.627,26.5965,26.6118,180700.0
2014-09-16 12:10:00,34.91,34.94,34.91,34.93,169300.0,26.6118,26.6347,26.6118,26.627,169300.0
2014-09-16 12:15:00,34.93,34.94,34.92,34.93,86300.0,26.627,26.6347,26.6194,26.627,86300.0
2014-09-16 12:20:00,34.93,34.95,34.91,34.93,281100.0,26.627,26.6423,26.6118,26.627,281100.0
2014-09-16 12:25:00,34.93,34.95,34.92,34.93,144800.0,26.627,26.6423,26.6194,26.627,144800.0
2014-09-16 12:30:00,34.94,34.94,34.91,34.94,201600.0,26.6347,26.6347,26.6118,26.6347,201600.0
2014-09-16 12:35:00,34.94,34.95,34.9,34.92,164000.0,26.6347,26.6423,26.6042,26.6194,164000.0
2014-09-16 12:40:00,34.92,34.93,34.89,34.89,96200.0,26.6194,26.627,26.5965,26.5965,96200.0
2014-09-16 12:45:00,34.89,34.9,34.85,34.86,288600.0,26.5965,26.6042,26.5661,26.5737,288600.0
2014-09-16 12:50:00,34.86,34.9,34.85,34.87,138900.0,26.5737,26.6042,26.5661,26.5813,138900.0
2014-09-16 12:55:00,34.87,34.89,34.86,34.86,95700.0,26.5813,26.5965,26.5737,26.5737,95700.0
2014-09-16 13:00:00,34.87,34.92,34.87,34.91,154000.0,26.5813,26.6194,26.5813,26.6118,154000.0
2014-09-16 13:05:00,34.9,34.95,34.89,34.94,134100.0,26.6042,26.6423,26.5965,26.6347,134100.0
2014-09-16 13:10:00,34.94,34.94,34.9,34.92,116300.0,26.6347,26.6347,26.6042,26.6194,116300.0
2014-09-16 13:15:00,34.92,34.95,34.91,34.94,166700.0,26.6194,26.6423,26.6118,26.6347,166700.0
2014-09-16 13:20:00,34.94,34.98,34.93,34.97,127000.0,26.6347,26.6652,26.627,26.6575,127000.0
2014-09-16 13:25:00,34.97,34.98,34.94,34.97,116300.0,26.6575,26.6652,26.6347,26.6575,116300.0
2014-09-16 13:30:00,34.97,34.99,34.96,34.98,161900.0,26.6575,26.6728,26.6499,26.6652,161900.0
2014-09-16 13:35:00,34.97,35.04,34.97,35.04,433600.0,26.6575,26.7109,26.6575,26.7109,433600.0
2014-09-16 13:40:00,35.04,35.04,35.0,35.04,218700.0,26.7109,26.7109,26.6804,26.7109,218700.0
2014-09-16 13:45:00,35.03,35.04,34.98,34.99,156000.0,26.7033,26.7109,26.6652,26.6728,156000.0
2014-09-16 13:50:00,34.99,35.01,34.98,35.0,141300.0,26.6728,26.688,26.6652,26.6804,141300.0
2014-09-16 13:55:00,35.0,35.01,34.97,35.0,111400.0,26.6804,26.688,26.6575,26.6804,111400.0
2014-09-16 14:00:00,34.99,35.05,34.99,35.05,280400.0,26.6728,26.7185,26.6728,26.7185,280400.0
2014-09-16 14:05:00,35.05,35.08,35.04,35.04,244700.0,26.7185,26.7414,26.7109,26.7109,244700.0
2014-09-16 14:10:00,35.05,35.07,35.04,35.06,107600.0,26.7185,26.7338,26.7109,26.7261,107600.0
2014-09-16 14:15:00,35.05,35.07,35.03,35.05,117400.0,26.7185,26.7338,26.7033,26.7185,117400.0
2014-09-16 14:20:00,35.05,35.07,35.01,35.05,296100.0,26.7185,26.7338,26.688,26.7185,296100.0
2014-09-16 14:25:00,35.05,35.08,35.05,35.06,101100.0,26.7185,26.7414,26.7185,26.7261,101100.0
2014-09-16 14:30:00,35.06,35.06,35.01,35.04,243800.0,26.7261,26.7261,26.688,26.7109,243800.0
2014-09-16 14:35:00,35.04,35.05,35.02,35.04,119400.0,26.7109,26.7185,26.6956,26.7109,119400.0
2014-09-16 14:40:00,35.05,35.05,35.01,35.03,129600.0,26.7185,26.7185,26.688,26.7033,129600.0
2014-09-16 14:45:00,35.04,35.05,35.01,35.02,202500.0,26.7109,26.7185,26.688,26.6956,202500.0
2014-09-16 14:50:00,35.02,35.02,34.96,34.98,246100.0,26.6956,26.6956,26.6499,26.6652,246100.0
2014-09-16 14:55:00,34.97,34.99,34.97,34.98,123300.0,26.6575,26.6728,26.6575,26.6652,123300.0
2014-09-16 15:00:00,34.98,34.99,34.97,34.97,141900.0,26.6652,26.6728,26.6575,26.6575,141900.0
2014-09-16 15:05:00,34.97,35.0,34.96,34.97,158000.0,26.6575,26.6804,26.6499,26.6575,158000.0
2014-09-16 15:10:00,34.98,34.98,34.95,34.95,189600.0,26.6652,26.6652,26.6423,26.6423,189600.0
2014-09-16 15:15:00,34.95,34.97,34.94,34.97,256500.0,26.6423,26.6575,26.6347,26.6575,256500.0
2014-09-16 15:20:00,34.97,35.0,34.96,35.0,221000.0,26.6575,26.6804,26.6499,26.6804,221000.0
2014-09-16 15:25:00,34.99,34.99,34.95,34.95,136200.0,26.6728,26.6728,26.6423,26.6423,136200.0
2014-09-16 15:30:00,34.95,34.96,34.94,34.95,171100.0,26.6423,26.6499,26.6347,26.6423,171100.0
2014-09-16 15:35:00,34.95,34.98,34.93,34.98,246500.0,26.6423,26.6652,26.627,26.6652,246500.0
2014-09-16 15:40:00,34.97,35.0,34.97,34.98,253700.0,26.6575,26.6804,26.6575,26.6652,253700.0
2014-09-16 15:45:00,34.98,35.01,34.98,35.0,400300.0,26.6652,26.688,26.6652,26.6804,400300.0
2014-09-16 15:50:00,35.0,35.0,34.97,34.98,535800.0,26.6804,26.6804,26.6575,26.6652,535800.0
2014-09-16 15:55:00,34.98,34.98,34.92,34.92,1124900.0,26.6652,26.6652,26.6194,26.6194,1124900.0
2014-09-17 09:30:00,34.92,34.94,34.82,34.88,1138100.0,26.6194,26.6347,26.5432,26.5889,1138100.0
2014-09-17 09:35:00,34.89,34.9,34.8,34.84,448000.0,26.5965,26.6042,26.5279,26.5584,448000.0
2014-09-17 09:40:00,34.84,34.96,34.83,34.94,573800.0,26.5584,26.6499,26.5508,26.6347,573800.0
2014-09-17 09:45:00,34.94,35.02,34.93,35.0,327000.0,26.6347,26.6956,26.627,26.6804,327000.0
2014-09-17 09:50:00,35.0,35.0,34.95,34.96,222800.0,26.6804,26.6804,26.6423,26.6499,222800.0
2014-09-17 09:55:00,34.95,35.05,34.95,35.04,266100.0,26.6423,26.7185,26.6423,26.7109,266100.0
2014-09-17 10:00:00,35.04,35.05,35.0,35.02,182400.0,26.7109,26.7185,26.6804,26.6956,182400.0
2014-09-17 10:05:00,35.02,35.02,34.97,34.99,222600.0,26.6956,26.6956,26.6575,26.6728,222600.0
2014-09-17 10:10:00,34.98,35.0,34.97,35.0,145700.0,26.6652,26.6804,26.6575,26.6804,145700.0
2014-09-17 10:15:00,35.0,35.08,34.98,35.07,483600.0,26.6804,26.7414,26.6652,26.7338,483600.0
2014-09-17 10:20:00,35.06,35.07,35.0,35.02,267700.0,26.7261,26.7338,26.6804,26.6956,267700.0
2014-09-17 10:25:00,35.02,35.09,35.01,35.07,338100.0,26.6956,26.749,26.688,26.7338,338100.0
2014-09-17 10:30:00,35.08,35.1,35.04,35.09,201600.0,26.7414,26.7566,26.7109,26.749,201600.0
2014-09-17 10:35:00,35.1,35.1,35.05,35.09,244500.0,26.7566,26.7566,26.7185,26.749,244500.0
2014-09-17 10:40:00,35.09,35.12,35.08,35.12,173300.0,26.749,26.7719,26.7414,26.7719,173300.0
2014-09-17 10:45:00,35.11,35.12,35.1,35.12,214100.0,26.7643,26.7719,26.7566,26.7719,214100.0
2014-09-17 10:50:00,35.11,35.12,35.08,35.08,156900.0,26.7643,26.7719,26.7414,26.7414,156900.0
2014-09-17 10:55:00,35.09,35.09,35.04,35.05,224400.0,26.749,26.749,26.7109,26.7185,224400.0
2014-09-17 11:00:00,35.05,35.06,35.04,35.04,143500.0,26.7185,26.7261,26.7109,26.7109,143500.0
2014-09-17 11:05:00,35.04,35.05,35.03,35.05,148600.0,26.7109,26.7185,26.7033,26.7185,148600.0
2014-09-17 11:10:00,35.04,35.05,35.02,35.02,179300.0,26.7109,26.7185,26.6956,26.6956,179300.0
2014-09-17 11:15:00,35.02,35.04,35.01,35.03,257500.0,26.6956,26.7109,26.688,26.7033,257500.0
2014-09-17 11:20:00,35.04,35.04,35.0,35.01,211900.0,26.7109,26.7109,26.6804,26.688,211900.0
2014-09-17 11:25:00,35.0,35.01,35.0,35.01,110200.0,26.6804,26.688,26.6804,26.688,110200.0
2014-09-17 11:30:00,35.01,35.01,34.95,34.95,254200.0,26.688,26.688,26.6423,26.6423,254200.0
2014-09-17 11:35:00,34.96,34.96,34.95,34.96,87100.0,26.6499,26.6499,26.6423,26.6499,87100.0
2014-09-17 11:40:00,34.95,35.0,34.95,34.97,213200.0,26.6423,26.6804,26.6423,26.6575,213200.0
2014-09-17 11:45:00,34.97,34.98,34.96,34.97,48200.0,26.6575,26.6652,26.6499,26.6575,48200.0
2014-09-17 11:50:00,34.96,34.97,34.94,34.94,200500.0,26.6499,26.6575,26.6347,26.6347,200500.0
2014-09-17 11:55:00,34.95,34.95,34.89,34.89,365900.0,26.6423,26.6423,26.5965,26.5965,365900.0
2014-09-17 12:00:00,34.89,34.9,34.86,34.89,206700.0,26.5965,26.6042,26.5737,26.5965,206700.0
2014-09-17 12:05:00,34.88,34.92,34.88,34.88,117600.0,26.5889,26.6194,26.5889,26.5889,117600.0
2014-09-17 12:10:00,34.88,34.88,34.87,34.87,53400.0,26.5889,26.5889,26.5813,26.5813,53400.0
2014-09-17 12:15:00,34.87,34.89,34.85,34.86,153500.0,26.5813,26.5965,26.5661,26.5737,153500.0
2014-09-17 12:20:00,34.85,34.88,34.85,34.86,150300.0,26.5661,26.5889,26.5661,26.5737,150300.0
2014-09-17 12:25:00,34.86,34.86,34.81,34.81,311600.0,26.5737,26.5737,26.5356,26.5356,311600.0
2014-09-17 12:30:00,34.82,34.82,34.8,34.81,183600.0,26.5432,26.5432,26.5279,26.5356,183600.0
2014-09-17 12:35:00,34.8,34.82,34.8,34.81,155200.0,26.5279,26.5432,26.5279,26.5356,155200.0
2014-09-17 12:40:00,34.81,34.86,34.8,34.85,123500.0,26.5356,26.5737,26.5279,26.5661,123500.0
2014-09-17 12:45:00,34.85,34.85,34.83,34.83,89600.0,26.5661,26.5661,26.5508,26.5508,89600.0
2014-09-17 12:50:00,34.83,34.85,34.83,34.84,70000.0,26.5508,26.5661,26.5508,26.5584,70000.0
2014-09-17 12:55:00,34.84,34.85,34.84,34.84,70200.0,26.5584,26.5661,26.5584,26.5584,70200.0
2014-09-17 13:00:00,34.84,34.87,34.84,34.85,78200.0,26.5584,26.5813,26.5584,26.5661,78200.0
2014-09-17 13:05:00,34.84,34.84,34.83,34.84,57300.0,26.5584,26.5584,26.5508,26.5584,57300.0
2014-09-17 13:10:00,34.84,34.84,34.8,34.8,398500.0,26.5584,26.5584,26.5279,26.5279,398500.0
2014-09-17 13:15:00,34.8,34.81,34.79,34.8,73300.0,26.5279,26.5356,26.5203,26.5279,73300.0
2014-09-17 13:20:00,34.81,34.81,34.78,34.78,87900.0,26.5356,26.5356,26.5127,26.5127,87900.0
2014-09-17 13:25:00,34.78,34.78,34.74,34.76,216100.0,26.5127,26.5127,26.4822,26.4974,216100.0
2014-09-17 13:30:00,34.76,34.8,34.75,34.78,119500.0,26.4974,26.5279,26.4898,26.5127,119500.0
2014-09-17 13:35:00,34.77,34.83,34.77,34.83,191000.0,26.5051,26.5508,26.5051,26.5508,191000.0
2014-09-17 13:40:00,34.83,34.86,34.82,34.85,206600.0,26.5508,26.5737,26.5432,26.5661,206600.0
2014-09-17 13:45:00,34.85,34.86,34.84,34.84,56400.0,26.5661,26.5737,26.5584,26.5584,56400.0
2014-09-17 13:50:00,34.84,34.87,34.83,34.87,155700.0,26.5584,26.5813,26.5508,26.5813,155700.0
2014-09-17 13:55:00,34.87,34.91,34.85,34.89,216600.0,26.5813,26.6118,26.5661,26.5965,216600.0
2014-09-17 14:00:00,34.9,35.02,34.74,34.76,937000.0,26.6042,26.6956,26.4822,26.4974,937000.0
2014-09-17 14:05:00,34.77,34.95,34.77,34.91,429400.0,26.5051,26.6423,26.5051,26.6118,429400.0
2014-09-17 14:10:00,34.92,35.06,34.92,35.04,503900.0,26.6194,26.7261,26.6194,26.7109,503900.0
2014-09-17 14:15:00,35.04,35.05,34.98,35.0,193400.0,26.7109,26.7185,26.6652,26.6804,193400.0
2014-09-17 14:20:00,35.01,35.04,34.99,35.04,244000.0,26.688,26.7109,26.6728,26.7109,244000.0
2014-09-17 14:25:00,35.05,35.08,35.0,35.04,239300.0,26.7185,26.7414,26.6804,26.7109,239300.0
2014-09-17 14:30:00,35.04,35.05,35.0,35.01,209600.0,26.7109,26.7185,26.6804,26.688,209600.0
2014-09-17 14:35:00,35.02,35.02,34.99,35.0,174500.0,26.6956,26.6956,26.6728,26.6804,174500.0
2014-09-17 14:40:00,35.0,35.02,35.0,35.01,298100.0,26.6804,26.6956,26.6804,26.688,298100.0
2014-09-17 14:45:00,35.0,35.02,34.98,35.01,444500.0,26.6804,26.6956,26.6652,26.688,444500.0
2014-09-17 14:50:00,35.0,35.05,35.0,35.05,131400.0,26.6804,26.7185,26.6804,26.7185,131400.0
2014-09-17 14:55:00,35.05,35.09,35.03,35.09,243200.0,26.7185,26.749,26.7033,26.749,243200.0
2014-09-17 15:00:00,35.09,35.16,35.07,35.15,490000.0,26.749,26.8024,26.7338,26.7947,490000.0
2014-09-17 15:05:00,35.15,35.2,35.15,35.17,373600.0,26.7947,26.8329,26.7947,26.81,373600.0
2014-09-17 15:10:00,35.17,35.18,35.13,35.13,188400.0,26.81,26.8176,26.7795,26.7795,188400.0
2014-09-17 15:15:00,35.14,35.19,35.14,35.16,302800.0,26.7871,26.8252,26.7871,26.8024,302800.0
2014-09-17 15:20:00,35.16,35.16,35.03,35.04,486000.0,26.8024,26.8024,26.7033,26.7109,486000.0
2014-09-17 15:25:00,35.04,35.09,35.02,35.09,461600.0,26.7109,26.749,26.6956,26.749,461600.0
2014-09-17 15:30:00,35.09,35.1,34.98,34.98,363900.0,26.749,26.7566,26.6652,26.6652,363900.0
2014-09-17 15:35:00,34.98,34.99,34.9,34.91,294600.0,26.6652,26.6728,26.6042,26.6118,294600.0
2014-09-17 15:40:00,34.91,34.97,34.91,34.95,200900.0,26.6118,26.6575,26.6118,26.6423,200900.0
2014-09-17 15:45:00,34.95,34.96,34.88,34.92,319900.0,26.6423,26.6499,26.5889,26.6194,319900.0
2014-09-17 15:50:00,34.92,34.98,34.92,34.96,336100.0,26.6194,26.6652,26.6194,26.6499,336100.0
2014-09-17 15:55:00,34.96,34.98,34.94,34.98,997000.0,26.6499,26.6652,26.6347,26.6652,997000.0
2014-09-18 09:30:00,35.08,35.12,34.88,34.89,707300.0,26.7414,26.7719,26.5889,26.5965,707300.0
2014-09-18 09:35:00,34.89,34.94,34.86,34.92,227900.0,26.5965,26.6347,26.5737,26.6194,227900.0
2014-09-18 09:40:00,34.91,34.94,34.89,34.93,190800.0,26.6118,26.6347,26.5965,26.627,190800.0
2014-09-18 09:45:00,34.93,34.94,34.88,34.88,340200.0,26.627,26.6347,26.5889,26.5889,340200.0
2014-09-18 09:50:00,34.88,34.92,34.86,34.91,267100.0,26.5889,26.6194,26.5737,26.6118,267100.0
2014-09-18 09:55:00,34.91,34.95,34.9,34.95,191400.0,26.6118,26.6423,26.6042,26.6423,191400.0
2014-09-18 10:00:00,34.95,34.95,34.89,34.93,342100.0,26.6423,26.6423,26.5965,26.627,342100.0
2014-09-18 10:05:00,34.93,35.0,34.91,34.99,347300.0,26.627,26.6804,26.6118,26.6728,347300.0
2014-09-18 10:10:00,34.99,35.01,34.92,34.98,414600.0,26.6728,26.688,26.6194,26.6652,414600.0
2014-09-18 10:15:00,34.98,35.02,34.97,34.98,221100.0,26.6652,26.6956,26.6575,26.6652,221100.0
2014-09-18 10:20:00,34.99,35.03,34.98,35.0,162800.0,26.6728,26.7033,26.6652,26.6804,162800.0
2014-09-18 10:25:00,35.01,35.02,34.95,34.97,325700.0,26.688,26.6956,26.6423,26.6575,325700.0
2014-09-18 10:30:00,34.97,35.03,34.97,35.03,260100.0,26.6575,26.7033,26.6575,26.7033,260100.0
2014-09-18 10:35:00,35.02,35.06,35.02,35.05,178200.0,26.6956,26.7261,26.6956,26.7185,178200.0
2014-09-18 10:40:00,35.04,35.06,35.02,35.06,124700.0,26.7109,26.7261,26.6956,26.7261,124700.0
2014-09-18 10:45:00,35.06,35.09,35.05,35.06,212600.0,26.7261,26.749,26.7185,26.7261,212600.0
2014-09-18 10:50:00,35.06,35.08,35.04,35.04,83700.0,26.7261,26.7414,26.7109,26.7109,83700.0
2014-09-18 10:55:00,35.05,35.06,35.02,35.02,133600.0,26.7185,26.7261,26.6956,26.6956,133600.0
2014-09-18 11:00:00,35.02,35.06,35.02,35.04,91100.0,26.6956,26.7261,26.6956,26.7109,91100.0
2014-09-18 11:05:00,35.04,35.08,35.04,35.07,71500.0,26.7109,26.7414,26.7109,26.7338,71500.0
2014-09-18 11:10:00,35.08,35.1,35.07,35.09,130900.0,26.7414,26.7566,26.7338,26.749,130900.0
2014-09-18 11:15:00,35.09,35.12,35.08,35.11,349500.0,26.749,26.7719,26.7414,26.7643,349500.0
2014-09-18 11:20:00,35.11,35.11,35.06,35.09,97800.0,26.7643,26.7643,26.7261,26.749,97800.0
2014-09-18 11:25:00,35.09,35.11,35.07,35.08,102800.0,26.749,26.7643,26.7338,26.7414,102800.0
2014-09-18 11:30:00,35.08,35.1,35.07,35.09,142100.0,26.7414,26.7566,26.7338,26.749,142100.0
2014-09-18 11:35:00,35.09,35.11,35.07,35.08,196500.0,26.749,26.7643,26.7338,26.7414,196500.0
2014-09-18 11:40:00,35.08,35.08,35.04,35.05,215000.0,26.7414,26.7414,26.7109,26.7185,215000.0
2014-09-18 11:45:00,35.05,35.07,35.04,35.05,154700.0,26.7185,26.7338,26.7109,26.7185,154700.0
2014-09-18 11:50:00,35.04,35.05,35.0,35.02,158300.0,26.7109,26.7185,26.6804,26.6956,158300.0
2014-09-18 11:55:00,35.02,35.03,35.0,35.0,163700.0,26.6956,26.7033,26.6804,26.6804,163700.0
2014-09-18 12:00:00,35.0,35.04,35.0,35.01,149300.0,26.6804,26.7109,26.6804,26.688,149300.0
2014-09-18 12:05:00,35.01,35.02,34.99,34.99,125600.0,26.688,26.6956,26.6728,26.6728,125600.0
2014-09-18 12:10:00,34.99,35.0,34.97,34.97,162400.0,26.6728,26.6804,26.6575,26.6575,162400.0
2014-09-18 12:15:00,34.97,34.98,34.9,34.91,477100.0,26.6575,26.6652,26.6042,26.6118,477100.0
2014-09-18 12:20:00,34.9,34.91,34.9,34.9,144400.0,26.6042,26.6118,26.6042,26.6042,144400.0
2014-09-18 12:25:00,34.9,34.91,34.88,34.88,247700.0,26.6042,26.6118,26.5889,26.5889,247700.0
2014-09-18 12:30:00,34.88,34.98,34.87,34.98,518000.0,26.5889,26.6652,26.5813,26.6652,518000.0
2014-09-18 12:35:00,34.98,35.04,34.97,35.02,260900.0,26.6652,26.7109,26.6575,26.6956,260900.0
2014-09-18 12:40:00,35.02,35.02,34.98,35.0,172900.0,26.6956,26.6956,26.6652,26.6804,172900.0
2014-09-18 12:45:00,35.0,35.0,34.97,34.97,80600.0,26.6804,26.6804,26.6575,26.6575,80600.0
2014-09-18 12:50:00,34.97,34.98,34.94,34.96,154600.0,26.6575,26.6652,26.6347,26.6499,154600.0
2014-09-18 12:55:00,34.97,34.97,34.94,34.95,127900.0,26.6575,26.6575,26.6347,26.6423,127900.0
2014-09-18 13:00:00,34.95,34.97,34.94,34.95,186900.0,26.6423,26.6575,26.6347,26.6423,186900.0
2014-09-18 13:05:00,34.95,34.97,34.95,34.97,181100.0,26.6423,26.6575,26.6423,26.6575,181100.0
2014-09-18 13:10:00,34.96,34.97,34.96,34.96,101600.0,26.6499,26.6575,26.6499,26.6499,101600.0
2014-09-18 13:15:00,34.97,34.99,34.96,34.97,155100.0,26.6575,26.6728,26.6499,26.6575,155100.0
2014-09-18 13:20:00,34.97,34.98,34.94,34.95,166500.0,26.6575,26.6652,26.6347,26.6423,166500.0
2014-09-18 13:25:00,34.96,34.99,34.95,34.99,135300.0,26.6499,26.6728,26.6423,26.6728,135300.0
2014-09-18 13:30:00,34.99,35.02,34.98,35.0,167700.0,26.6728,26.6956,26.6652,26.6804,167700.0
2014-09-18 13:35:00,35.01,35.01,34.97,34.99,114600.0,26.688,26.688,26.6575,26.6728,114600.0
2014-09-18 13:40:00,35.0,35.0,34.96,34.96,127800.0,26.6804,26.6804,26.6499,26.6499,127800.0
2014-09-18 13:45:00,34.96,34.97,34.95,34.95,91900.0,26.6499,26.6575,26.6423,26.6423,91900.0
2014-09-18 13:50:00,34.95,34.96,34.95,34.95,82900.0,26.6423,26.6499,26.6423,26.6423,82900.0
2014-09-18 13:55:00,34.96,34.96,34.93,34.94,122200.0,26.6499,26.6499,26.627,26.6347,122200.0
2014-09-18 14:00:00,34.94,34.96,34.94,34.94,94700.0,26.6347,26.6499,26.6347,26.6347,94700.0
2014-09-18 14:05:00,34.94,34.98,34.94,34.98,118900.0,26.6347,26.6652,26.6347,26.6652,118900.0
2014-09-18 14:10:00,34.98,35.0,34.97,34.98,212500.0,26.6652,26.6804,26.6575,26.6652,212500.0
2014-09-18 14:15:00,34.98,34.99,34.96,34.98,117300.0,26.6652,26.6728,26.6499,26.6652,117300.0
2014-09-18 14:20:00,34.97,34.97,34.95,34.95,117800.0,26.6575,26.6575,26.6423,26.6423,117800.0
2014-09-18 14:25:00,34.95,34.96,34.94,34.94,191900.0,26.6423,26.6499,26.6347,26.6347,191900.0
2014-09-18 14:30:00,34.94,34.95,34.93,34.93,160400.0,26.6347,26.6423,26.627,26.627,160400.0
2014-09-18 14:35:00,34.94,34.96,34.93,34.94,225100.0,26.6347,26.6499,26.627,26.6347,225100.0
2014-09-18 14:40:00,34.94,34.95,34.93,34.94,67800.0,26.6347,26.6423,26.627,26.6347,67800.0
2014-09-18 14:45:00,34.93,34.97,34.93,34.96,201100.0,26.627,26.6575,26.627,26.6499,201100.0
2014-09-18 14:50:00,34.96,34.97,34.95,34.95,203000.0,26.6499,26.6575,26.6423,26.6423,203000.0
2014-09-18 14:55:00,34.95,34.97,34.95,34.97,76500.0,26.6423,26.6575,26.6423,26.6575,76500.0
2014-09-18 15:00:00,34.96,34.97,34.96,34.96,135800.0,26.6499,26.6575,26.6499,26.6499,135800.0
2014-09-18 15:05:00,34.96,34.98,34.95,34.96,289900.0,26.6499,26.6652,26.6423,26.6499,289900.0
2014-09-18 15:10:00,34.97,34.98,34.96,34.98,151900.0,26.6575,26.6652,26.6499,26.6652,151900.0
2014-09-18 15:15:00,34.98,35.02,34.97,35.01,352600.0,26.6652,26.6956,26.6575,26.688,352600.0
2014-09-18 15:20:00,35.02,35.03,35.01,35.02,318600.0,26.6956,26.7033,26.688,26.6956,318600.0
2014-09-18 15:25:00,35.02,35.06,35.02,35.06,202600.0,26.6956,26.7261,26.6956,26.7261,202600.0
2014-09-18 15:30:00,35.05,35.06,35.03,35.04,206300.0,26.7185,26.7261,26.7033,26.7109,206300.0
2014-09-18 15:35:00,35.05,35.1,35.04,35.1,344000.0,26.7185,26.7566,26.7109,26.7566,344000.0
2014-09-18 15:40:00,35.09,35.1,35.07,35.09,238100.0,26.749,26.7566,26.7338,26.749,238100.0
2014-09-18 15:45:00,35.09,35.1,35.09,35.1,209600.0,26.749,26.7566,26.749,26.7566,209600.0
2014-09-18 15:50:00,35.09,35.13,35.09,35.12,694500.0,26.749,26.7795,26.749,26.7719,694500.0
2014-09-18 15:55:00,35.13,35.17,35.12,35.16,1456700.0,26.7795,26.81,26.7719,26.8024,1456700.0
2014-09-19 09:30:00,35.18,35.2,34.91,35.1,11868700.0,26.8176,26.8329,26.6118,26.7566,11868700.0
2014-09-19 09:35:00,35.1,35.1,35.02,35.07,828500.0,26.7566,26.7566,26.6956,26.7338,828500.0
2014-09-19 09:40:00,35.07,35.07,34.87,35.02,1804000.0,26.7338,26.7338,26.5813,26.6956,1804000.0
2014-09-19 09:45:00,35.03,35.08,34.99,35.07,361000.0,26.7033,26.7414,26.6728,26.7338,361000.0
2014-09-19 09:50:00,35.07,35.13,34.98,34.98,449600.0,26.7338,26.7795,26.6652,26.6652,449600.0
2014-09-19 09:55:00,34.98,35.02,34.93,35.01,378800.0,26.6652,26.6956,26.627,26.688,378800.0
2014-09-19 10:00:00,35.01,35.02,34.95,34.96,367200.0,26.688,26.6956,26.6423,26.6499,367200.0
2014-09-19 10:05:00,34.96,35.0,34.96,34.99,234600.0,26.6499,26.6804,26.6499,26.6728,234600.0
2014-09-19 10:10:00,34.98,35.01,34.97,34.99,190900.0,26.6652,26.688,26.6575,26.6728,190900.0
2014-09-19 10:15:00,35.0,35.02,34.95,34.97,257500.0,26.6804,26.6956,26.6423,26.6575,257500.0
2014-09-19 10:20:00,34.97,35.0,34.96,35.0,126800.0,26.6575,26.6804,26.6499,26.6804,126800.0
2014-09-19 10:25:00,35.0,35.02,34.95,34.95,277500.0,26.6804,26.6956,26.6423,26.6423,277500.0
2014-09-19 10:30:00,34.95,35.0,34.93,35.0,205800.0,26.6423,26.6804,26.627,26.6804,205800.0
2014-09-19 10:35:00,35.0,35.03,35.0,35.01,198700.0,26.6804,26.7033,26.6804,26.688,198700.0
2014-09-19 10:40:00,35.01,35.05,35.0,35.04,175200.0,26.688,26.7185,26.6804,26.7109,175200.0
2014-09-19 10:45:00,35.04,35.05,35.02,35.03,139200.0,26.7109,26.7185,26.6956,26.7033,139200.0
2014-09-19 10:50:00,35.03,35.04,35.0,35.04,203400.0,26.7033,26.7109,26.6804,26.7109,203400.0
2014-09-19 10:55:00,35.04,35.09,35.03,35.08,196500.0,26.7109,26.749,26.7033,26.7414,196500.0
2014-09-19 11:00:00,35.08,35.12,35.07,35.09,290100.0,26.7414,26.7719,26.7338,26.749,290100.0
2014-09-19 11:05:00,35.09,35.17,35.09,35.12,378100.0,26.749,26.81,26.749,26.7719,378100.0
2014-09-19 11:10:00,35.11,35.12,35.08,35.09,122400.0,26.7643,26.7719,26.7414,26.749,122400.0
2014-09-19 11:15:00,35.09,35.19,35.09,35.18,281800.0,26.749,26.8252,26.749,26.8176,281800.0
2014-09-19 11:20:00,35.18,35.22,35.18,35.18,275000.0,26.8176,26.8481,26.8176,26.8176,275000.0
2014-09-19 11:25:00,35.18,35.18,35.12,35.17,223900.0,26.8176,26.8176,26.7719,26.81,223900.0
2014-09-19 11:30:00,35.17,35.17,35.08,35.12,282900.0,26.81,26.81,26.7414,26.7719,282900.0
2014-09-19 11:35:00,35.12,35.12,35.07,35.09,202200.0,26.7719,26.7719,26.7338,26.749,202200.0
2014-09-19 11:40:00,35.09,35.09,35.04,35.06,110000.0,26.749,26.749,26.7109,26.7261,110000.0
2014-09-19 11:45:00,35.07,35.11,35.05,35.08,164300.0,26.7338,26.7643,26.7185,26.7414,164300.0
2014-09-19 11:50:00,35.08,35.09,35.07,35.07,94000.0,26.7414,26.749,26.7338,26.7338,94000.0
2014-09-19 11:55:00,35.07,35.09,35.05,35.08,137200.0,26.7338,26.749,26.7185,26.7414,137200.0
2014-09-19 12:00:00,35.07,35.08,35.0,35.04,189300.0,26.7338,26.7414,26.6804,26.7109,189300.0
2014-09-19 12:05:00,35.04,35.04,34.98,35.01,156300.0,26.7109,26.7109,26.6652,26.688,156300.0
2014-09-19 12:10:00,35.01,35.05,34.99,35.01,188600.0,26.688,26.7185,26.6728,26.688,188600.0
2014-09-19 12:15:00,35.0,35.0,34.97,34.98,179500.0,26.6804,26.6804,26.6575,26.6652,179500.0
2014-09-19 12:20:00,34.98,35.02,34.97,35.0,93600.0,26.6652,26.6956,26.6575,26.6804,93600.0
2014-09-19 12:25:00,35.0,35.03,34.98,35.0,172700.0,26.6804,26.7033,26.6652,26.6804,172700.0
2014-09-19 12:30:00,35.0,35.0,34.95,35.0,173600.0,26.6804,26.6804,26.6423,26.6804,173600.0
2014-09-19 12:35:00,35.0,35.02,34.99,35.0,199000.0,26.6804,26.6956,26.6728,26.6804,199000.0
2014-09-19 12:40:00,35.01,35.01,34.96,34.96,98500.0,26.688,26.688,26.6499,26.6499,98500.0
2014-09-19 12:45:00,34.96,34.97,34.88,34.89,535600.0,26.6499,26.6575,26.5889,26.5965,535600.0
2014-09-19 12:50:00,34.9,34.93,34.86,34.88,359900.0,26.6042,26.627,26.5737,26.5889,359900.0
2014-09-19 12:55:00,34.89,34.9,34.85,34.89,182100.0,26.5965,26.6042,26.5661,26.5965,182100.0
2014-09-19 13:00:00,34.89,34.9,34.86,34.87,126400.0,26.5965,26.6042,26.5737,26.5813,126400.0
2014-09-19 13:05:00,34.88,34.91,34.88,34.9,102200.0,26.5889,26.6118,26.5889,26.6042,102200.0
2014-09-19 13:10:00,34.9,34.9,34.86,34.87,125800.0,26.6042,26.6042,26.5737,26.5813,125800.0
2014-09-19 13:15:00,34.88,34.88,34.83,34.85,253900.0,26.5889,26.5889,26.5508,26.5661,253900.0
2014-09-19 13:20:00,34.84,34.89,34.83,34.86,188300.0,26.5584,26.5965,26.5508,26.5737,188300.0
2014-09-19 13:25:00,34.86,34.87,34.84,34.86,100400.0,26.5737,26.5813,26.5584,26.5737,100400.0
2014-09-19 13:30:00,34.86,34.91,34.86,34.9,166200.0,26.5737,26.6118,26.5737,26.6042,166200.0
2014-09-19 13:35:00,34.91,34.95,34.9,34.9,171000.0,26.6118,26.6423,26.6042,26.6042,171000.0
2014-09-19 13:40:00,34.9,34.91,34.87,34.91,126400.0,26.6042,26.6118,26.5813,26.6118,126400.0
2014-09-19 13:45:00,34.91,34.93,34.89,34.91,418100.0,26.6118,26.627,26.5965,26.6118,418100.0
2014-09-19 13:50:00,34.91,34.94,34.9,34.93,174900.0,26.6118,26.6347,26.6042,26.627,174900.0
2014-09-19 13:55:00,34.94,34.94,34.9,34.92,188300.0,26.6347,26.6347,26.6042,26.6194,188300.0
2014-09-19 14:00:00,34.92,34.93,34.9,34.91,138000.0,26.6194,26.627,26.6042,26.6118,138000.0
2014-09-19 14:05:00,34.91,34.93,34.9,34.92,179900.0,26.6118,26.627,26.6042,26.6194,179900.0
2014-09-19 14:10:00,34.92,34.93,34.9,34.91,111100.0,26.6194,26.627,26.6042,26.6118,111100.0
2014-09-19 14:15:00,34.92,34.92,34.89,34.91,111100.0,26.6194,26.6194,26.5965,26.6118,111100.0
2014-09-19 14:20:00,34.92,34.96,34.91,34.95,117700.0,26.6194,26.6499,26.6118,26.6423,117700.0
2014-09-19 14:25:00,34.95,34.99,34.94,34.99,135200.0,26.6423,26.6728,26.6347,26.6728,135200.0
2014-09-19 14:30:00,34.99,34.99,34.94,34.96,149300.0,26.6728,26.6728,26.6347,26.6499,149300.0
2014-09-19 14:35:00,34.96,35.0,34.95,35.0,168000.0,26.6499,26.6804,26.6423,26.6804,168000.0
2014-09-19 14:40:00,35.0,35.03,34.99,35.03,152300.0,26.6804,26.7033,26.6728,26.7033,152300.0
2014-09-19 14:45:00,35.03,35.08,35.02,35.08,215500.0,26.7033,26.7414,26.6956,26.7414,215500.0
2014-09-19 14:50:00,35.08,35.09,35.05,35.05,251900.0,26.7414,26.749,26.7185,26.7185,251900.0
2014-09-19 14:55:00,35.06,35.06,35.02,35.04,161900.0,26.7261,26.7261,26.6956,26.7109,161900.0
2014-09-19 15:00:00,35.04,35.06,35.03,35.04,109900.0,26.7109,26.7261,26.7033,26.7109,109900.0
2014-09-19 15:05:00,35.04,35.04,35.01,35.03,127500.0,26.7109,26.7109,26.688,26.7033,127500.0
2014-09-19 15:10:00,35.03,35.03,35.0,35.02,208500.0,26.7033,26.7033,26.6804,26.6956,208500.0
2014-09-19 15:15:00,35.03,35.03,34.99,35.01,242600.0,26.7033,26.7033,26.6728,26.688,242600.0
2014-09-19 15:20:00,35.01,35.01,34.97,34.99,140900.0,26.688,26.688,26.6575,26.6728,140900.0
2014-09-19 15:25:00,34.99,35.01,34.97,34.97,174000.0,26.6728,26.688,26.6575,26.6575,174000.0
2014-09-19 15:30:00,34.98,35.0,34.97,34.99,295400.0,26.6652,26.6804,26.6575,26.6728,295400.0
2014-09-19 15:35:00,34.99,35.0,34.97,34.98,219100.0,26.6728,26.6804,26.6575,26.6652,219100.0
2014-09-19 15:40:00,34.99,35.0,34.98,35.0,245000.0,26.6728,26.6804,26.6652,26.6804,245000.0
2014-09-19 15:45:00,35.0,35.02,34.99,35.0,510400.0,26.6804,26.6956,26.6728,26.6804,510400.0
2014-09-19 15:50:00,35.01,35.01,34.94,34.95,1414000.0,26.688,26.688,26.6347,26.6423,1414000.0
2014-09-19 15:55:00,34.95,34.96,34.82,34.82,2569800.0,26.6423,26.6499,26.5432,26.5432,2569800.0
2014-09-22 09:30:00,34.78,34.89,34.55,34.87,1206500.0,26.5127,26.5965,26.3374,26.5813,1206500.0
2014-09-22 09:35:00,34.87,34.88,34.78,34.86,404900.0,26.5813,26.5889,26.5127,26.5737,404900.0
2014-09-22 09:40:00,34.85,34.91,34.8,34.87,779900.0,26.5661,26.6118,26.5279,26.5813,779900.0
2014-09-22 09:45:00,34.88,34.91,34.86,34.89,549200.0,26.5889,26.6118,26.5737,26.5965,549200.0
2014-09-22 09:50:00,34.89,34.93,34.88,34.9,238700.0,26.5965,26.627,26.5889,26.6042,238700.0
2014-09-22 09:55:00,34.9,34.95,34.86,34.92,240100.0,26.6042,26.6423,26.5737,26.6194,240100.0
2014-09-22 10:00:00,34.92,34.93,34.84,34.89,296300.0,26.6194,26.627,26.5584,26.5965,296300.0
2014-09-22 10:05:00,34.89,35.03,34.89,35.01,321400.0,26.5965,26.7033,26.5965,26.688,321400.0
2014-09-22 10:10:00,35.02,35.03,35.0,35.01,204600.0,26.6956,26.7033,26.6804,26.688,204600.0
2014-09-22 10:15:00,35.01,35.02,34.95,34.98,460500.0,26.688,26.6956,26.6423,26.6652,460500.0
2014-09-22 10:20:00,34.98,34.98,34.89,34.9,312600.0,26.6652,26.6652,26.5965,26.6042,312600.0
2014-09-22 10:25:00,34.9,34.92,34.84,34.91,468300.0,26.6042,26.6194,26.5584,26.6118,468300.0
2014-09-22 10:30:00,34.91,34.93,34.87,34.91,501700.0,26.6118,26.627,26.5813,26.6118,501700.0
2014-09-22 10:35:00,34.92,35.02,34.91,35.01,333300.0,26.6194,26.6956,26.6118,26.688,333300.0
2014-09-22 10:40:00,35.01,35.03,34.94,34.96,414900.0,26.688,26.7033,26.6347,26.6499,414900.0
2014-09-22 10:45:00,34.96,35.03,34.95,34.96,322000.0,26.6499,26.7033,26.6423,26.6499,322000.0
2014-09-22 10:50:00,34.97,34.98,34.83,34.84,450300.0,26.6575,26.6652,26.5508,26.5584,450300.0
2014-09-22 10:55:00,34.84,34.87,34.82,34.86,210900.0,26.5584,26.5813,26.5432,26.5737,210900.0
2014-09-22 11:00:00,34.85,34.88,34.85,34.85,344200.0,26.5661,26.5889,26.5661,26.5661,344200.0
2014-09-22 11:05:00,34.85,34.93,34.84,34.91,907300.0,26.5661,26.627,26.5584,26.6118,907300.0
2014-09-22 11:10:00,34.9,34.91,34.86,34.86,180200.0,26.6042,26.6118,26.5737,26.5737,180200.0
2014-09-22 11:15:00,34.86,34.87,34.75,34.77,598700.0,26.5737,26.5813,26.4898,26.5051,598700.0
2014-09-22 11:20:00,34.77,34.81,34.72,34.81,502400.0,26.5051,26.5356,26.467,26.5356,502400.0
2014-09-22 11:25:00,34.82,34.85,34.81,34.81,245300.0,26.5432,26.5661,26.5356,26.5356,245300.0
2014-09-22 11:30:00,34.82,34.83,34.78,34.82,149000.0,26.5432,26.5508,26.5127,26.5432,149000.0
2014-09-22 11:35:00,34.82,34.84,34.81,34.82,207000.0,26.5432,26.5584,26.5356,26.5432,207000.0
2014-09-22 11:40:00,34.81,34.83,34.79,34.8,149800.0,26.5356,26.5508,26.5203,26.5279,149800.0
2014-09-22 11:45:00,34.8,34.81,34.67,34.72,386500.0,26.5279,26.5356,26.4288,26.467,386500.0
2014-09-22 11:50:00,34.72,34.74,34.68,34.71,459500.0,26.467,26.4822,26.4365,26.4593,459500.0
2014-09-22 11:55:00,34.72,34.76,34.71,34.74,118300.0,26.467,26.4974,26.4593,26.4822,118300.0
2014-09-22 12:00:00,34.74,34.75,34.69,34.75,208200.0,26.4822,26.4898,26.4441,26.4898,208200.0
2014-09-22 12:05:00,34.75,34.81,34.75,34.81,171000.0,26.4898,26.5356,26.4898,26.5356,171000.0
2014-09-22 12:10:00,34.8,34.81,34.75,34.76,133600.0,26.5279,26.5356,26.4898,26.4974,133600.0
2014-09-22 12:15:00,34.76,34.8,34.74,34.74,112600.0,26.4974,26.5279,26.4822,26.4822,112600.0
2014-09-22 12:20:00,34.74,34.75,34.71,34.71,113400.0,26.4822,26.4898,26.4593,26.4593,113400.0
2014-09-22 12:25:00,34.71,34.75,34.7,34.73,112800.0,26.4593,26.4898,26.4517,26.4746,112800.0
2014-09-22 12:30:00,34.73,34.75,34.7,34.73,94100.0,26.4746,26.4898,26.4517,26.4746,94100.0
2014-09-22 12:35:00,34.74,34.74,34.72,34.73,112400.0,26.4822,26.4822,26.467,26.4746,112400.0
2014-09-22 12:40:00,34.73,34.75,34.71,34.75,71600.0,26.4746,26.4898,26.4593,26.4898,71600.0
2014-09-22 12:45:00,34.74,34.79,34.74,34.77,85900.0,26.4822,26.5203,26.4822,26.5051,85900.0
2014-09-22 12:50:00,34.77,34.78,34.75,34.77,85900.0,26.5051,26.5127,26.4898,26.5051,85900.0
2014-09-22 12:55:00,34.77,34.78,34.73,34.75,103200.0,26.5051,26.5127,26.4746,26.4898,103200.0
2014-09-22 13:00:00,34.75,34.76,34.7,34.7,142200.0,26.4898,26.4974,26.4517,26.4517,142200.0
2014-09-22 13:05:00,34.7,34.72,34.68,34.68,148500.0,26.4517,26.467,26.4365,26.4365,148500.0
2014-09-22 13:10:00,34.68,34.69,34.66,34.67,161100.0,26.4365,26.4441,26.4212,26.4288,161100.0
2014-09-22 13:15:00,34.68,34.71,34.66,34.71,122100.0,26.4365,26.4593,26.4212,26.4593,122100.0
2014-09-22 13:20:00,34.71,34.71,34.67,34.67,103700.0,26.4593,26.4593,26.4288,26.4288,103700.0
2014-09-22 13:25:00,34.67,34.73,34.67,34.71,196400.0,26.4288,26.4746,26.4288,26.4593,196400.0
2014-09-22 13:30:00,34.71,34.75,34.7,34.71,101200.0,26.4593,26.4898,26.4517,26.4593,101200.0
2014-09-22 13:35:00,34.7,34.72,34.67,34.67,122100.0,26.4517,26.467,26.4288,26.4288,122100.0
2014-09-22 13:40:00,34.67,34.7,34.66,34.67,146500.0,26.4288,26.4517,26.4212,26.4288,146500.0
2014-09-22 13:45:00,34.68,34.69,34.66,34.68,101300.0,26.4365,26.4441,26.4212,26.4365,101300.0
2014-09-22 13:50:00,34.69,34.7,34.66,34.68,98000.0,26.4441,26.4517,26.4212,26.4365,98000.0
2014-09-22 13:55:00,34.67,34.69,34.63,34.63,188500.0,26.4288,26.4441,26.3984,26.3984,188500.0
2014-09-22 14:00:00,34.63,34.65,34.61,34.62,198000.0,26.3984,26.4136,26.3831,26.3907,198000.0
2014-09-22 14:05:00,34.62,34.69,34.6,34.67,286900.0,26.3907,26.4441,26.3755,26.4288,286900.0
2014-09-22 14:10:00,34.67,34.7,34.63,34.7,210800.0,26.4288,26.4517,26.3984,26.4517,210800.0
2014-09-22 14:15:00,34.69,34.73,34.69,34.71,114800.0,26.4441,26.4746,26.4441,26.4593,114800.0
2014-09-22 14:20:00,34.71,34.73,34.68,34.68,117900.0,26.4593,26.4746,26.4365,26.4365,117900.0
2014-09-22 14:25:00,34.68,34.69,34.66,34.69,147000.0,26.4365,26.4441,26.4212,26.4441,147000.0
2014-09-22 14:30:00,34.67,34.72,34.67,34.71,120200.0,26.4288,26.467,26.4288,26.4593,120200.0
2014-09-22 14:35:00,34.71,34.75,34.69,34.73,276800.0,26.4593,26.4898,26.4441,26.4746,276800.0
2014-09-22 14:40:00,34.73,34.73,34.7,34.73,195400.0,26.4746,26.4746,26.4517,26.4746,195400.0
2014-09-22 14:45:00,34.72,34.76,34.72,34.73,183100.0,26.467,26.4974,26.467,26.4746,183100.0
2014-09-22 14:50:00,34.74,34.75,34.7,34.7,198900.0,26.4822,26.4898,26.4517,26.4517,198900.0
2014-09-22 14:55:00,34.7,34.72,34.69,34.69,189300.0,26.4517,26.467,26.4441,26.4441,189300.0
2014-09-22 15:00:00,34.7,34.75,34.69,34.73,187900.0,26.4517,26.4898,26.4441,26.4746,187900.0
2014-09-22 15:05:00,34.73,34.74,34.72,34.74,150900.0,26.4746,26.4822,26.467,26.4822,150900.0
2014-09-22 15:10:00,34.74,34.75,34.73,34.73,292700.0,26.4822,26.4898,26.4746,26.4746,292700.0
2014-09-22 15:15:00,34.73,34.76,34.73,34.76,219500.0,26.4746,26.4974,26.4746,26.4974,219500.0
2014-09-22 15:20:00,34.76,34.81,34.75,34.81,240100.0,26.4974,26.5356,26.4898,26.5356,240100.0
2014-09-22 15:25:00,34.81,34.82,34.75,34.77,418800.0,26.5356,26.5432,26.4898,26.5051,418800.0
2014-09-22 15:30:00,34.78,34.79,34.71,34.72,322400.0,26.5127,26.5203,26.4593,26.467,322400.0
2014-09-22 15:35:00,34.72,34.73,34.69,34.73,225200.0,26.467,26.4746,26.4441,26.4746,225200.0
2014-09-22 15:40:00,34.73,34.76,34.72,34.74,364600.0,26.4746,26.4974,26.467,26.4822,364600.0
2014-09-22 15:45:00,34.73,34.76,34.73,34.73,301000.0,26.4746,26.4974,26.4746,26.4746,301000.0
2014-09-22 15:50:00,34.73,34.74,34.7,34.72,515800.0,26.4746,26.4822,26.4517,26.467,515800.0
2014-09-22 15:55:00,34.72,34.72,34.68,34.72,1612900.0,26.467,26.467,26.4365,26.467,1612900.0
2014-09-23 09:30:00,34.71,34.71,34.55,34.55,903100.0,26.4593,26.4593,26.3374,26.3374,903100.0
2014-09-23 09:35:00,34.56,34.6,34.52,34.58,473200.0,26.345,26.3755,26.3145,26.3602,473200.0
2014-09-23 09:40:00,34.59,34.61,34.46,34.46,545000.0,26.3679,26.3831,26.2688,26.2688,545000.0
2014-09-23 09:45:00,34.46,34.52,34.44,34.51,466200.0,26.2688,26.3145,26.2535,26.3069,466200.0
2014-09-23 09:50:00,34.52,34.6,34.51,34.54,608000.0,26.3145,26.3755,26.3069,26.3297,608000.0
2014-09-23 09:55:00,34.54,34.54,34.45,34.49,579500.0,26.3297,26.3297,26.2611,26.2916,579500.0
2014-09-23 10:00:00,34.49,34.56,34.49,34.55,457400.0,26.2916,26.345,26.2916,26.3374,457400.0
2014-09-23 10:05:00,34.54,34.55,34.43,34.46,284800.0,26.3297,26.3374,26.2459,26.2688,284800.0
2014-09-23 10:10:00,34.47,34.48,34.43,34.45,274000.0,26.2764,26.284,26.2459,26.2611,274000.0
2014-09-23 10:15:00,34.45,34.52,34.44,34.49,919000.0,26.2611,26.3145,26.2535,26.2916,919000.0
2014-09-23 10:20:00,34.49,34.54,34.49,34.5,287700.0,26.2916,26.3297,26.2916,26.2993,287700.0
2014-09-23 10:25:00,34.51,34.51,34.43,34.43,240100.0,26.3069,26.3069,26.2459,26.2459,240100.0
2014-09-23 10:30:00,34.43,34.44,34.38,34.4,746200.0,26.2459,26.2535,26.2078,26.223,746200.0
2014-09-23 10:35:00,34.4,34.47,34.38,34.47,441100.0,26.223,26.2764,26.2078,26.2764,441100.0
2014-09-23 10:40:00,34.46,34.5,34.44,34.46,433100.0,26.2688,26.2993,26.2535,26.2688,433100.0
2014-09-23 10:45:00,34.46,34.48,34.45,34.48,249100.0,26.2688,26.284,26.2611,26.284,249100.0
2014-09-23 10:50:00,34.47,34.56,34.47,34.54,305700.0,26.2764,26.345,26.2764,26.3297,305700.0
2014-09-23 10:55:00,34.55,34.57,34.54,34.55,203900.0,26.3374,26.3526,26.3297,26.3374,203900.0
2014-09-23 11:00:00,34.56,34.61,34.55,34.6,195000.0,26.345,26.3831,26.3374,26.3755,195000.0
2014-09-23 11:05:00,34.6,34.6,34.54,34.55,194500.0,26.3755,26.3755,26.3297,26.3374,194500.0
2014-09-23 11:10:00,34.55,34.56,34.49,34.51,161500.0,26.3374,26.345,26.2916,26.3069,161500.0
2014-09-23 11:15:00,34.5,34.54,34.5,34.52,119200.0,26.2993,26.3297,26.2993,26.3145,119200.0
2014-09-23 11:20:00,34.52,34.61,34.51,34.61,215900.0,26.3145,26.3831,26.3069,26.3831,215900.0
2014-09-23 11:25:00,34.61,34.62,34.58,34.62,208600.0,26.3831,26.3907,26.3602,26.3907,208600.0
2014-09-23 11:30:00,34.61,34.65,34.58,34.6,246900.0,26.3831,26.4136,26.3602,26.3755,246900.0
2014-09-23 11:35:00,34.6,34.67,34.59,34.64,199900.0,26.3755,26.4288,26.3679,26.406,199900.0
2014-09-23 11:40:00,34.64,34.66,34.62,34.63,125700.0,26.406,26.4212,26.3907,26.3984,125700.0
2014-09-23 11:45:00,34.63,34.63,34.61,34.62,106600.0,26.3984,26.3984,26.3831,26.3907,106600.0
2014-09-23 11:50:00,34.61,34.63,34.61,34.63,82900.0,26.3831,26.3984,26.3831,26.3984,82900.0
2014-09-23 11:55:00,34.63,34.63,34.62,34.62,84600.0,26.3984,26.3984,26.3907,26.3907,84600.0
2014-09-23 12:00:00,34.63,34.63,34.58,34.59,205900.0,26.3984,26.3984,26.3602,26.3679,205900.0
2014-09-23 12:05:00,34.59,34.62,34.58,34.61,205500.0,26.3679,26.3907,26.3602,26.3831,205500.0
2014-09-23 12:10:00,34.61,34.64,34.6,34.62,108900.0,26.3831,26.406,26.3755,26.3907,108900.0
2014-09-23 12:15:00,34.62,34.66,34.62,34.65,126000.0,26.3907,26.4212,26.3907,26.4136,126000.0
2014-09-23 12:20:00,34.65,34.69,34.65,34.66,285900.0,26.4136,26.4441,26.4136,26.4212,285900.0
2014-09-23 12:25:00,34.66,34.66,34.63,34.64,192200.0,26.4212,26.4212,26.3984,26.406,192200.0
2014-09-23 12:30:00,34.64,34.65,34.63,34.65,154000.0,26.406,26.4136,26.3984,26.4136,154000.0
2014-09-23 12:35:00,34.65,34.68,34.64,34.67,98200.0,26.4136,26.4365,26.406,26.4288,98200.0
2014-09-23 12:40:00,34.66,34.69,34.66,34.68,102200.0,26.4212,26.4441,26.4212,26.4365,102200.0
2014-09-23 12:45:00,34.69,34.69,34.63,34.64,114400.0,26.4441,26.4441,26.3984,26.406,114400.0
2014-09-23 12:50:00,34.64,34.65,34.62,34.64,150700.0,26.406,26.4136,26.3907,26.406,150700.0
2014-09-23 12:55:00,34.64,34.64,34.63,34.63,70000.0,26.406,26.406,26.3984,26.3984,70000.0
2014-09-23 13:00:00,34.63,34.63,34.6,34.61,108200.0,26.3984,26.3984,26.3755,26.3831,108200.0
2014-09-23 13:05:00,34.61,34.61,34.55,34.56,207600.0,26.3831,26.3831,26.3374,26.345,207600.0
2014-09-23 13:10:00,34.56,34.57,34.53,34.53,145500.0,26.345,26.3526,26.3221,26.3221,145500.0
2014-09-23 13:15:00,34.54,34.55,34.5,34.55,134400.0,26.3297,26.3374,26.2993,26.3374,134400.0
2014-09-23 13:20:00,34.55,34.59,34.55,34.58,105800.0,26.3374,26.3679,26.3374,26.3602,105800.0
2014-09-23 13:25:00,34.58,34.62,34.58,34.62,109500.0,26.3602,26.3907,26.3602,26.3907,109500.0
2014-09-23 13:30:00,34.62,34.66,34.6,34.63,123700.0,26.3907,26.4212,26.3755,26.3984,123700.0
2014-09-23 13:35:00,34.64,34.65,34.63,34.64,111500.0,26.406,26.4136,26.3984,26.406,111500.0
2014-09-23 13:40:00,34.64,34.65,34.62,34.63,111800.0,26.406,26.4136,26.3907,26.3984,111800.0
2014-09-23 13:45:00,34.62,34.63,34.61,34.61,87300.0,26.3907,26.3984,26.3831,26.3831,87300.0
2014-09-23 13:50:00,34.61,34.62,34.59,34.59,73600.0,26.3831,26.3907,26.3679,26.3679,73600.0
2014-09-23 13:55:00,34.59,34.59,34.53,34.55,132800.0,26.3679,26.3679,26.3221,26.3374,132800.0
2014-09-23 14:00:00,34.55,34.61,34.52,34.59,251600.0,26.3374,26.3831,26.3145,26.3679,251600.0
2014-09-23 14:05:00,34.59,34.6,34.56,34.56,143100.0,26.3679,26.3755,26.345,26.345,143100.0
2014-09-23 14:10:00,34.56,34.58,34.53,34.53,150500.0,26.345,26.3602,26.3221,26.3221,150500.0
2014-09-23 14:15:00,34.53,34.54,34.5,34.5,217200.0,26.3221,26.3297,26.2993,26.2993,217200.0
2014-09-23 14:20:00,34.51,34.53,34.49,34.5,187900.0,26.3069,26.3221,26.2916,26.2993,187900.0
2014-09-23 14:25:00,34.5,34.52,34.48,34.51,257200.0,26.2993,26.3145,26.284,26.3069,257200.0
2014-09-23 14:30:00,34.51,34.53,34.5,34.52,109300.0,26.3069,26.3221,26.2993,26.3145,109300.0
2014-09-23 14:35:00,34.52,34.52,34.49,34.5,121000.0,26.3145,26.3145,26.2916,26.2993,121000.0
2014-09-23 14:40:00,34.5,34.51,34.47,34.48,228000.0,26.2993,26.3069,26.2764,26.284,228000.0
2014-09-23 14:45:00,34.47,34.5,34.46,34.48,219900.0,26.2764,26.2993,26.2688,26.284,219900.0
2014-09-23 14:50:00,34.47,34.5,34.45,34.45,415600.0,26.2764,26.2993,26.2611,26.2611,415600.0
2014-09-23 14:55:00,34.45,34.48,34.44,34.45,261700.0,26.2611,26.284,26.2535,26.2611,261700.0
2014-09-23 15:00:00,34.46,34.47,34.44,34.45,339800.0,26.2688,26.2764,26.2535,26.2611,339800.0
2014-09-23 15:05:00,34.45,34.46,34.43,34.44,174800.0,26.2611,26.2688,26.2459,26.2535,174800.0
2014-09-23 15:10:00,34.44,34.47,34.44,34.46,268600.0,26.2535,26.2764,26.2535,26.2688,268600.0
2014-09-23 15:15:00,34.45,34.47,34.45,34.45,166000.0,26.2611,26.2764,26.2611,26.2611,166000.0
2014-09-23 15:20:00,34.46,34.47,34.44,34.45,202600.0,26.2688,26.2764,26.2535,26.2611,202600.0
2014-09-23 15:25:00,34.45,34.47,34.44,34.47,520000.0,26.2611,26.2764,26.2535,26.2764,520000.0
2014-09-23 15:30:00,34.47,34.49,34.45,34.49,347300.0,26.2764,26.2916,26.2611,26.2916,347300.0
2014-09-23 15:35:00,34.49,34.52,34.48,34.52,281800.0,26.2916,26.3145,26.284,26.3145,281800.0
2014-09-23 15:40:00,34.52,34.55,34.52,34.52,280400.0,26.3145,26.3374,26.3145,26.3145,280400.0
2014-09-23 15:45:00,34.52,34.54,34.51,34.52,420800.0,26.3145,26.3297,26.3069,26.3145,420800.0
2014-09-23 15:50:00,34.52,34.53,34.47,34.48,616800.0,26.3145,26.3221,26.2764,26.284,616800.0
2014-09-23 15:55:00,34.48,34.48,34.41,34.41,1198600.0,26.284,26.284,26.2306,26.2306,1198600.0
2014-09-24 09:30:00,34.4,34.63,34.37,34.52,690800.0,26.223,26.3984,26.2002,26.3145,690800.0
2014-09-24 09:35:00,34.52,34.69,34.52,34.65,230100.0,26.3145,26.4441,26.3145,26.4136,230100.0
2014-09-24 09:40:00,34.65,34.71,34.61,34.69,240100.0,26.4136,26.4593,26.3831,26.4441,240100.0
2014-09-24 09:45:00,34.69,34.69,34.55,34.59,367000.0,26.4441,26.4441,26.3374,26.3679,367000.0
2014-09-24 09:50:00,34.58,34.64,34.58,34.64,165800.0,26.3602,26.406,26.3602,26.406,165800.0
2014-09-24 09:55:00,34.64,34.65,34.59,34.59,131100.0,26.406,26.4136,26.3679,26.3679,131100.0
2014-09-24 10:00:00,34.59,34.62,34.52,34.6,388400.0,26.3679,26.3907,26.3145,26.3755,388400.0
2014-09-24 10:05:00,34.6,34.6,34.53,34.59,167000.0,26.3755,26.3755,26.3221,26.3679,167000.0
2014-09-24 10:10:00,34.58,34.59,34.46,34.52,282900.0,26.3602,26.3679,26.2688,26.3145,282900.0
2014-09-24 10:15:00,34.53,34.53,34.48,34.5,469200.0,26.3221,26.3221,26.284,26.2993,469200.0
2014-09-24 10:20:00,34.49,34.5,34.43,34.46,287900.0,26.2916,26.2993,26.2459,26.2688,287900.0
2014-09-24 10:25:00,34.46,34.54,34.46,34.54,321000.0,26.2688,26.3297,26.2688,26.3297,321000.0
2014-09-24 10:30:00,34.53,34.58,34.52,34.57,84000.0,26.3221,26.3602,26.3145,26.3526,84000.0
2014-09-24 10:35:00,34.58,34.61,34.55,34.6,155900.0,26.3602,26.3831,26.3374,26.3755,155900.0
2014-09-24 10:40:00,34.61,34.64,34.55,34.55,318500.0,26.3831,26.406,26.3374,26.3374,318500.0
2014-09-24 10:45:00,34.55,34.57,34.54,34.56,147200.0,26.3374,26.3526,26.3297,26.345,147200.0
2014-09-24 10:50:00,34.57,34.62,34.52,34.53,209000.0,26.3526,26.3907,26.3145,26.3221,209000.0
2014-09-24 10:55:00,34.52,34.56,34.52,34.55,113200.0,26.3145,26.345,26.3145,26.3374,113200.0
2014-09-24 11:00:00,34.55,34.59,34.54,34.59,101000.0,26.3374,26.3679,26.3297,26.3679,101000.0
2014-09-24 11:05:00,34.59,34.65,34.57,34.64,118900.0,26.3679,26.4136,26.3526,26.406,118900.0
2014-09-24 11:10:00,34.64,34.67,34.63,34.65,181500.0,26.406,26.4288,26.3984,26.4136,181500.0
2014-09-24 11:15:00,34.65,34.67,34.62,34.65,107200.0,26.4136,26.4288,26.3907,26.4136,107200.0
2014-09-24 11:20:00,34.64,34.74,34.64,34.73,261900.0,26.406,26.4822,26.406,26.4746,261900.0
2014-09-24 11:25:00,34.73,34.79,34.72,34.78,164600.0,26.4746,26.5203,26.467,26.5127,164600.0
2014-09-24 11:30:00,34.78,34.82,34.77,34.8,432500.0,26.5127,26.5432,26.5051,26.5279,432500.0
2014-09-24 11:35:00,34.8,34.85,34.78,34.84,209500.0,26.5279,26.5661,26.5127,26.5584,209500.0
2014-09-24 11:40:00,34.83,34.84,34.78,34.79,137000.0,26.5508,26.5584,26.5127,26.5203,137000.0
2014-09-24 11:45:00,34.79,34.83,34.79,34.79,134300.0,26.5203,26.5508,26.5203,26.5203,134300.0
2014-09-24 11:50:00,34.79,34.81,34.78,34.81,104300.0,26.5203,26.5356,26.5127,26.5356,104300.0
2014-09-24 11:55:00,34.81,34.84,34.8,34.83,72000.0,26.5356,26.5584,26.5279,26.5508,72000.0
2014-09-24 12:00:00,34.84,34.85,34.82,34.83,114500.0,26.5584,26.5661,26.5432,26.5508,114500.0
2014-09-24 12:05:00,34.83,34.83,34.76,34.77,134800.0,26.5508,26.5508,26.4974,26.5051,134800.0
2014-09-24 12:10:00,34.77,34.77,34.75,34.77,123200.0,26.5051,26.5051,26.4898,26.5051,123200.0
2014-09-24 12:15:00,34.76,34.77,34.7,34.71,127900.0,26.4974,26.5051,26.4517,26.4593,127900.0
2014-09-24 12:20:00,34.71,34.73,34.69,34.72,152000.0,26.4593,26.4746,26.4441,26.467,152000.0
2014-09-24 12:25:00,34.72,34.75,34.71,34.74,98500.0,26.467,26.4898,26.4593,26.4822,98500.0
2014-09-24 12:30:00,34.73,34.74,34.7,34.7,94300.0,26.4746,26.4822,26.4517,26.4517,94300.0
2014-09-24 12:35:00,34.7,34.75,34.7,34.73,74000.0,26.4517,26.4898,26.4517,26.4746,74000.0
2014-09-24 12:40:00,34.73,34.74,34.7,34.7,72700.0,26.4746,26.4822,26.4517,26.4517,72700.0
2014-09-24 12:45:00,34.7,34.72,34.69,34.69,82100.0,26.4517,26.467,26.4441,26.4441,82100.0
2014-09-24 12:50:00,34.69,34.7,34.66,34.68,114000.0,26.4441,26.4517,26.4212,26.4365,114000.0
2014-09-24 12:55:00,34.69,34.72,34.68,34.72,67400.0,26.4441,26.467,26.4365,26.467,67400.0
2014-09-24 13:00:00,34.72,34.75,34.71,34.74,81700.0,26.467,26.4898,26.4593,26.4822,81700.0
2014-09-24 13:05:00,34.75,34.75,34.7,34.73,127000.0,26.4898,26.4898,26.4517,26.4746,127000.0
2014-09-24 13:10:00,34.73,34.76,34.71,34.75,119000.0,26.4746,26.4974,26.4593,26.4898,119000.0
2014-09-24 13:15:00,34.75,34.76,34.7,34.7,149200.0,26.4898,26.4974,26.4517,26.4517,149200.0
2014-09-24 13:20:00,34.71,34.72,34.68,34.71,210000.0,26.4593,26.467,26.4365,26.4593,210000.0
2014-09-24 13:25:00,34.71,34.74,34.71,34.72,78200.0,26.4593,26.4822,26.4593,26.467,78200.0
2014-09-24 13:30:00,34.72,34.77,34.71,34.77,92000.0,26.467,26.5051,26.4593,26.5051,92000.0
2014-09-24 13:35:00,34.77,34.78,34.75,34.76,136400.0,26.5051,26.5127,26.4898,26.4974,136400.0
2014-09-24 13:40:00,34.77,34.8,34.77,34.79,112900.0,26.5051,26.5279,26.5051,26.5203,112900.0
2014-09-24 13:45:00,34.79,34.79,34.75,34.77,125100.0,26.5203,26.5203,26.4898,26.5051,125100.0
2014-09-24 13:50:00,34.77,34.77,34.75,34.75,122300.0,26.5051,26.5051,26.4898,26.4898,122300.0
2014-09-24 13:55:00,34.75,34.76,34.72,34.72,107700.0,26.4898,26.4974,26.467,26.467,107700.0
2014-09-24 14:00:00,34.73,34.73,34.69,34.7,111700.0,26.4746,26.4746,26.4441,26.4517,111700.0
2014-09-24 14:05:00,34.69,34.73,34.69,34.69,206300.0,26.4441,26.4746,26.4441,26.4441,206300.0
2014-09-24 14:10:00,34.69,34.7,34.68,34.68,195100.0,26.4441,26.4517,26.4365,26.4365,195100.0
2014-09-24 14:15:00,34.69,34.69,34.67,34.69,155600.0,26.4441,26.4441,26.4288,26.4441,155600.0
2014-09-24 14:20:00,34.68,34.71,34.68,34.7,93800.0,26.4365,26.4593,26.4365,26.4517,93800.0
2014-09-24 14:25:00,34.7,34.76,34.69,34.73,217400.0,26.4517,26.4974,26.4441,26.4746,217400.0
2014-09-24 14:30:00,34.73,34.74,34.71,34.73,137800.0,26.4746,26.4822,26.4593,26.4746,137800.0
2014-09-24 14:35:00,34.73,34.73,34.69,34.7,196600.0,26.4746,26.4746,26.4441,26.4517,196600.0
2014-09-24 14:40:00,34.7,34.7,34.67,34.67,232800.0,26.4517,26.4517,26.4288,26.4288,232800.0
2014-09-24 14:45:00,34.67,34.71,34.67,34.7,164800.0,26.4288,26.4593,26.4288,26.4517,164800.0
2014-09-24 14:50:00,34.7,34.72,34.69,34.69,215600.0,26.4517,26.467,26.4441,26.4441,215600.0
2014-09-24 14:55:00,34.69,34.71,34.68,34.71,113200.0,26.4441,26.4593,26.4365,26.4593,113200.0
2014-09-24 15:00:00,34.7,34.71,34.68,34.7,153900.0,26.4517,26.4593,26.4365,26.4517,153900.0
2014-09-24 15:05:00,34.7,34.71,34.68,34.7,221800.0,26.4517,26.4593,26.4365,26.4517,221800.0
2014-09-24 15:10:00,34.7,34.72,34.67,34.67,252500.0,26.4517,26.467,26.4288,26.4288,252500.0
2014-09-24 15:15:00,34.68,34.7,34.67,34.7,191600.0,26.4365,26.4517,26.4288,26.4517,191600.0
2014-09-24 15:20:00,34.69,34.72,34.69,34.71,188700.0,26.4441,26.467,26.4441,26.4593,188700.0
2014-09-24 15:25:00,34.7,34.72,34.69,34.69,132800.0,26.4517,26.467,26.4441,26.4441,132800.0
2014-09-24 15:30:00,34.7,34.72,34.68,34.69,153900.0,26.4517,26.467,26.4365,26.4441,153900.0
2014-09-24 15:35:00,34.69,34.7,34.68,34.69,338400.0,26.4441,26.4517,26.4365,26.4441,338400.0
2014-09-24 15:40:00,34.69,34.71,34.68,34.7,279600.0,26.4441,26.4593,26.4365,26.4517,279600.0
2014-09-24 15:45:00,34.7,34.71,34.66,34.71,691600.0,26.4517,26.4593,26.4212,26.4593,691600.0
2014-09-24 15:50:00,34.71,34.75,34.7,34.71,735800.0,26.4593,26.4898,26.4517,26.4593,735800.0
2014-09-24 15:55:00,34.71,34.77,34.7,34.75,1095600.0,26.4593,26.5051,26.4517,26.4898,1095600.0
2014-09-25 09:30:00,34.68,34.75,34.62,34.74,566900.0,26.4365,26.4898,26.3907,26.4822,566900.0
2014-09-25 09:35:00,34.74,34.79,34.66,34.69,293400.0,26.4822,26.5203,26.4212,26.4441,293400.0
2014-09-25 09:40:00,34.68,34.7,34.62,34.65,309500.0,26.4365,26.4517,26.3907,26.4136,309500.0
2014-09-25 09:45:00,34.64,34.65,34.48,34.52,461800.0,26.406,26.4136,26.284,26.3145,461800.0
2014-09-25 09:50:00,34.52,34.53,34.4,34.43,415000.0,26.3145,26.3221,26.223,26.2459,415000.0
2014-09-25 09:55:00,34.43,34.44,34.34,34.41,540600.0,26.2459,26.2535,26.1773,26.2306,540600.0
2014-09-25 10:00:00,34.39,34.42,34.33,34.34,323100.0,26.2154,26.2383,26.1697,26.1773,323100.0
2014-09-25 10:05:00,34.33,34.38,34.3,34.32,345800.0,26.1697,26.2078,26.1468,26.162,345800.0
2014-09-25 10:10:00,34.32,34.34,34.25,34.28,494500.0,26.162,26.1773,26.1087,26.1315,494500.0
2014-09-25 10:15:00,34.27,34.29,34.2,34.25,561300.0,26.1239,26.1392,26.0706,26.1087,561300.0
2014-09-25 10:20:00,34.25,34.27,34.16,34.17,738400.0,26.1087,26.1239,26.0401,26.0477,738400.0
2014-09-25 10:25:00,34.18,34.18,34.06,34.08,1144800.0,26.0553,26.0553,25.9638,25.9791,1144800.0
2014-09-25 10:30:00,34.08,34.08,33.91,33.98,1212900.0,25.9791,25.9791,25.8495,25.9029,1212900.0
2014-09-25 10:35:00,33.98,34.05,33.97,34.02,411600.0,25.9029,25.9562,25.8952,25.9333,411600.0
2014-09-25 10:40:00,34.02,34.09,34.0,34.08,633400.0,25.9333,25.9867,25.9181,25.9791,633400.0
2014-09-25 10:45:00,34.08,34.15,34.04,34.14,401200.0,25.9791,26.0324,25.9486,26.0248,401200.0
2014-09-25 10:50:00,34.14,34.17,34.09,34.12,277700.0,26.0248,26.0477,25.9867,26.0096,277700.0
2014-09-25 10:55:00,34.11,34.2,34.09,34.2,217600.0,26.002,26.0706,25.9867,26.0706,217600.0
2014-09-25 11:00:00,34.2,34.2,34.13,34.14,415800.0,26.0706,26.0706,26.0172,26.0248,415800.0
2014-09-25 11:05:00,34.13,34.22,34.11,34.21,315900.0,26.0172,26.0858,26.002,26.0782,315900.0
2014-09-25 11:10:00,34.22,34.22,34.15,34.16,377100.0,26.0858,26.0858,26.0324,26.0401,377100.0
2014-09-25 11:15:00,34.15,34.16,34.12,34.13,257800.0,26.0324,26.0401,26.0096,26.0172,257800.0
2014-09-25 11:20:00,34.13,34.17,34.11,34.17,249900.0,26.0172,26.0477,26.002,26.0477,249900.0
2014-09-25 11:25:00,34.16,34.24,34.15,34.21,307000.0,26.0401,26.1011,26.0324,26.0782,307000.0
2014-09-25 11:30:00,34.21,34.25,34.14,34.18,525600.0,26.0782,26.1087,26.0248,26.0553,525600.0
2014-09-25 11:35:00,34.18,34.24,34.16,34.21,340900.0,26.0553,26.1011,26.0401,26.0782,340900.0
2014-09-25 11:40:00,34.21,34.22,34.1,34.14,315100.0,26.0782,26.0858,25.9943,26.0248,315100.0
2014-09-25 11:45:00,34.14,34.17,34.1,34.1,231100.0,26.0248,26.0477,25.9943,25.9943,231100.0
2014-09-25 11:50:00,34.11,34.13,34.07,34.08,651300.0,26.002,26.0172,25.9715,25.9791,651300.0
2014-09-25 11:55:00,34.08,34.08,33.99,34.0,347500.0,25.9791,25.9791,25.9105,25.9181,347500.0
2014-09-25 12:00:00,33.99,34.0,33.99,34.0,232400.0,25.9105,25.9181,25.9105,25.9181,232400.0
2014-09-25 12:05:00,34.0,34.01,33.97,33.98,470800.0,25.9181,25.9257,25.8952,25.9029,470800.0
2014-09-25 12:10:00,33.98,33.99,33.96,33.96,631800.0,25.9029,25.9105,25.8876,25.8876,631800.0
2014-09-25 12:15:00,33.97,33.97,33.94,33.95,230000.0,25.8952,25.8952,25.8724,25.88,230000.0
2014-09-25 12:20:00,33.95,33.95,33.93,33.94,460100.0,25.88,25.88,25.8647,25.8724,460100.0
2014-09-25 12:25:00,33.95,33.96,33.88,33.95,670800.0,25.88,25.8876,25.8266,25.88,670800.0
2014-09-25 12:30:00,33.94,33.98,33.93,33.98,448900.0,25.8724,25.9029,25.8647,25.9029,448900.0
2014-09-25 12:35:00,33.97,34.09,33.97,34.09,306000.0,25.8952,25.9867,25.8952,25.9867,306000.0
2014-09-25 12:40:00,34.09,34.12,34.06,34.11,256000.0,25.9867,26.0096,25.9638,26.002,256000.0
2014-09-25 12:45:00,34.11,34.11,34.06,34.09,310100.0,26.002,26.002,25.9638,25.9867,310100.0
2014-09-25 12:50:00,34.09,34.1,34.07,34.09,109700.0,25.9867,25.9943,25.9715,25.9867,109700.0
2014-09-25 12:55:00,34.09,34.09,34.05,34.07,214800.0,25.9867,25.9867,25.9562,25.9715,214800.0
2014-09-25 13:00:00,34.08,34.1,34.06,34.07,249500.0,25.9791,25.9943,25.9638,25.9715,249500.0
2014-09-25 13:05:00,34.08,34.14,34.05,34.14,381900.0,25.9791,26.0248,25.9562,26.0248,381900.0
2014-09-25 13:10:00,34.14,34.19,34.14,34.18,212400.0,26.0248,26.0629,26.0248,26.0553,212400.0
2014-09-25 13:15:00,34.18,34.2,34.16,34.16,181400.0,26.0553,26.0706,26.0401,26.0401,181400.0
2014-09-25 13:20:00,34.16,34.18,34.11,34.11,183900.0,26.0401,26.0553,26.002,26.002,183900.0
2014-09-25 13:25:00,34.11,34.14,34.11,34.13,113200.0,26.002,26.0248,26.002,26.0172,113200.0
2014-09-25 13:30:00,34.13,34.14,34.09,34.11,216700.0,26.0172,26.0248,25.9867,26.002,216700.0
2014-09-25 13:35:00,34.1,34.13,34.09,34.09,174600.0,25.9943,26.0172,25.9867,25.9867,174600.0
2014-09-25 13:40:00,34.09,34.09,34.04,34.08,169900.0,25.9867,25.9867,25.9486,25.9791,169900.0
2014-09-25 13:45:00,34.07,34.08,34.02,34.04,178600.0,25.9715,25.9791,25.9333,25.9486,178600.0
2014-09-25 13:50:00,34.04,34.05,33.97,33.97,199400.0,25.9486,25.9562,25.8952,25.8952,199400.0
2014-09-25 13:55:00,33.97,34.02,33.97,34.0,350600.0,25.8952,25.9333,25.8952,25.9181,350600.0
2014-09-25 14:00:00,34.0,34.01,33.98,33.98,140300.0,25.9181,25.9257,25.9029,25.9029,140300.0
2014-09-25 14:05:00,33.98,34.06,33.98,34.05,278600.0,25.9029,25.9638,25.9029,25.9562,278600.0
2014-09-25 14:10:00,34.05,34.11,34.04,34.11,307100.0,25.9562,26.002,25.9486,26.002,307100.0
2014-09-25 14:15:00,34.1,34.12,34.06,34.09,350000.0,25.9943,26.0096,25.9638,25.9867,350000.0
2014-09-25 14:20:00,34.1,34.11,34.07,34.08,322000.0,25.9943,26.002,25.9715,25.9791,322000.0
2014-09-25 14:25:00,34.09,34.1,34.06,34.07,137300.0,25.9867,25.9943,25.9638,25.9715,137300.0
2014-09-25 14:30:00,34.07,34.1,34.07,34.09,153000.0,25.9715,25.9943,25.9715,25.9867,153000.0
2014-09-25 14:35:00,34.1,34.16,34.09,34.16,231700.0,25.9943,26.0401,25.9867,26.0401,231700.0
2014-09-25 14:40:00,34.15,34.19,34.14,34.16,395800.0,26.0324,26.0629,26.0248,26.0401,395800.0
2014-09-25 14:45:00,34.17,34.23,34.16,34.23,247100.0,26.0477,26.0934,26.0401,26.0934,247100.0
2014-09-25 14:50:00,34.23,34.27,34.22,34.24,563500.0,26.0934,26.1239,26.0858,26.1011,563500.0
2014-09-25 14:55:00,34.24,34.25,34.21,34.25,274900.0,26.1011,26.1087,26.0782,26.1087,274900.0
2014-09-25 15:00:00,34.24,34.26,34.2,34.23,306400.0,26.1011,26.1163,26.0706,26.0934,306400.0
2014-09-25 15:05:00,34.23,34.25,34.23,34.23,172600.0,26.0934,26.1087,26.0934,26.0934,172600.0
2014-09-25 15:10:00,34.23,34.24,34.22,34.22,169700.0,26.0934,26.1011,26.0858,26.0858,169700.0
2014-09-25 15:15:00,34.23,34.26,34.22,34.23,360900.0,26.0934,26.1163,26.0858,26.0934,360900.0
2014-09-25 15:20:00,34.24,34.24,34.18,34.2,294200.0,26.1011,26.1011,26.0553,26.0706,294200.0
2014-09-25 15:25:00,34.2,34.2,34.14,34.16,365200.0,26.0706,26.0706,26.0248,26.0401,365200.0
2014-09-25 15:30:00,34.16,34.22,34.16,34.21,233700.0,26.0401,26.0858,26.0401,26.0782,233700.0
2014-09-25 15:35:00,34.21,34.26,34.19,34.25,326200.0,26.0782,26.1163,26.0629,26.1087,326200.0
2014-09-25 15:40:00,34.25,34.31,34.25,34.29,406600.0,26.1087,26.1544,26.1087,26.1392,406600.0
2014-09-25 15:45:00,34.3,34.3,34.23,34.28,554600.0,26.1468,26.1468,26.0934,26.1315,554600.0
2014-09-25 15:50:00,34.27,34.28,34.19,34.2,1122800.0,26.1239,26.1315,26.0629,26.0706,1122800.0
2014-09-25 15:55:00,34.2,34.21,34.14,34.14,1893300.0,26.0706,26.0782,26.0248,26.0248,1893300.0
2014-09-26 09:30:00,34.26,34.36,34.18,34.18,1164500.0,26.1163,26.1925,26.0553,26.0553,1164500.0
2014-09-26 09:35:00,34.18,34.21,34.09,34.09,562900.0,26.0553,26.0782,25.9867,25.9867,562900.0
2014-09-26 09:40:00,34.09,34.21,34.08,34.13,437800.0,25.9867,26.0782,25.9791,26.0172,437800.0
2014-09-26 09:45:00,34.12,34.17,34.04,34.06,401000.0,26.0096,26.0477,25.9486,25.9638,401000.0
2014-09-26 09:50:00,34.06,34.1,34.0,34.0,343500.0,25.9638,25.9943,25.9181,25.9181,343500.0
2014-09-26 09:55:00,34.0,34.03,33.92,33.94,401600.0,25.9181,25.941,25.8571,25.8724,401600.0
2014-09-26 10:00:00,33.95,34.1,33.93,34.07,420800.0,25.88,25.9943,25.8647,25.9715,420800.0
2014-09-26 10:05:00,34.07,34.07,33.95,33.97,282200.0,25.9715,25.9715,25.88,25.8952,282200.0
2014-09-26 10:10:00,33.97,33.99,33.91,33.91,188900.0,25.8952,25.9105,25.8495,25.8495,188900.0
2014-09-26 10:15:00,33.91,33.94,33.82,33.87,583300.0,25.8495,25.8724,25.7809,25.819,583300.0
2014-09-26 10:20:00,33.87,33.88,33.8,33.83,394400.0,25.819,25.8266,25.7656,25.7885,394400.0
2014-09-26 10:25:00,33.83,33.83,33.63,33.66,1043800.0,25.7885,25.7885,25.6361,25.6589,1043800.0
2014-09-26 10:30:00,33.66,33.88,33.66,33.84,712300.0,25.6589,25.8266,25.6589,25.7961,712300.0
2014-09-26 10:35:00,33.84,33.9,33.83,33.86,280600.0,25.7961,25.8419,25.7885,25.8114,280600.0
2014-09-26 10:40:00,33.86,33.9,33.81,33.88,568800.0,25.8114,25.8419,25.7733,25.8266,568800.0
2014-09-26 10:45:00,33.88,33.89,33.83,33.87,175900.0,25.8266,25.8343,25.7885,25.819,175900.0
2014-09-26 10:50:00,33.87,33.9,33.85,33.86,152200.0,25.819,25.8419,25.8038,25.8114,152200.0
2014-09-26 10:55:00,33.86,33.94,33.85,33.92,159500.0,25.8114,25.8724,25.8038,25.8571,159500.0
2014-09-26 11:00:00,33.92,33.96,33.92,33.93,204000.0,25.8571,25.8876,25.8571,25.8647,204000.0
2014-09-26 11:05:00,33.94,33.94,33.82,33.85,298200.0,25.8724,25.8724,25.7809,25.8038,298200.0
2014-09-26 11:10:00,33.84,33.85,33.77,33.82,205600.0,25.7961,25.8038,25.7428,25.7809,205600.0
2014-09-26 11:15:00,33.82,33.86,33.82,33.82,206400.0,25.7809,25.8114,25.7809,25.7809,206400.0
2014-09-26 11:20:00,33.83,33.89,33.83,33.89,411400.0,25.7885,25.8343,25.7885,25.8343,411400.0
2014-09-26 11:25:00,33.88,33.91,33.84,33.86,195300.0,25.8266,25.8495,25.7961,25.8114,195300.0
2014-09-26 11:30:00,33.85,33.88,33.84,33.85,176100.0,25.8038,25.8266,25.7961,25.8038,176100.0
2014-09-26 11:35:00,33.85,33.88,33.83,33.86,183600.0,25.8038,25.8266,25.7885,25.8114,183600.0
2014-09-26 11:40:00,33.86,33.86,33.84,33.85,92200.0,25.8114,25.8114,25.7961,25.8038,92200.0
2014-09-26 11:45:00,33.85,33.86,33.81,33.86,116000.0,25.8038,25.8114,25.7733,25.8114,116000.0
2014-09-26 11:50:00,33.86,33.94,33.85,33.93,376200.0,25.8114,25.8724,25.8038,25.8647,376200.0
2014-09-26 11:55:00,33.94,33.98,33.94,33.97,204000.0,25.8724,25.9029,25.8724,25.8952,204000.0
2014-09-26 12:00:00,33.97,34.08,33.96,34.07,337800.0,25.8952,25.9791,25.8876,25.9715,337800.0
2014-09-26 12:05:00,34.06,34.07,34.02,34.02,99400.0,25.9638,25.9715,25.9333,25.9333,99400.0
2014-09-26 12:10:00,34.02,34.07,34.01,34.04,170000.0,25.9333,25.9715,25.9257,25.9486,170000.0
2014-09-26 12:15:00,34.03,34.05,33.98,34.03,358800.0,25.941,25.9562,25.9029,25.941,358800.0
2014-09-26 12:20:00,34.04,34.06,34.0,34.01,146300.0,25.9486,25.9638,25.9181,25.9257,146300.0
2014-09-26 12:25:00,34.01,34.04,34.0,34.04,74200.0,25.9257,25.9486,25.9181,25.9486,74200.0
2014-09-26 12:30:00,34.03,34.08,34.02,34.04,95300.0,25.941,25.9791,25.9333,25.9486,95300.0
2014-09-26 12:35:00,34.05,34.05,34.01,34.02,133600.0,25.9562,25.9562,25.9257,25.9333,133600.0
2014-09-26 12:40:00,34.01,34.02,33.96,33.97,116000.0,25.9257,25.9333,25.8876,25.8952,116000.0
2014-09-26 12:45:00,33.98,34.0,33.97,33.98,65800.0,25.9029,25.9181,25.8952,25.9029,65800.0
2014-09-26 12:50:00,33.98,33.99,33.93,33.94,123400.0,25.9029,25.9105,25.8647,25.8724,123400.0
2014-09-26 12:55:00,33.94,33.94,33.89,33.91,383600.0,25.8724,25.8724,25.8343,25.8495,383600.0
2014-09-26 13:00:00,33.9,33.92,33.9,33.91,220400.0,25.8419,25.8571,25.8419,25.8495,220400.0
2014-09-26 13:05:00,33.91,33.93,33.9,33.93,104900.0,25.8495,25.8647,25.8419,25.8647,104900.0
2014-09-26 13:10:00,33.93,33.94,33.91,33.91,107700.0,25.8647,25.8724,25.8495,25.8495,107700.0
2014-09-26 13:15:00,33.91,33.93,33.9,33.92,85800.0,25.8495,25.8647,25.8419,25.8571,85800.0
2014-09-26 13:20:00,33.92,33.95,33.92,33.93,80900.0,25.8571,25.88,25.8571,25.8647,80900.0
2014-09-26 13:25:00,33.92,33.94,33.9,33.9,103700.0,25.8571,25.8724,25.8419,25.8419,103700.0
2014-09-26 13:30:00,33.91,33.94,33.9,33.93,60500.0,25.8495,25.8724,25.8419,25.8647,60500.0
2014-09-26 13:35:00,33.93,33.96,33.93,33.96,45500.0,25.8647,25.8876,25.8647,25.8876,45500.0
2014-09-26 13:40:00,33.96,33.97,33.94,33.95,48900.0,25.8876,25.8952,25.8724,25.88,48900.0
2014-09-26 13:45:00,33.95,33.98,33.93,33.98,112900.0,25.88,25.9029,25.8647,25.9029,112900.0
2014-09-26 13:50:00,33.98,33.98,33.95,33.95,100800.0,25.9029,25.9029,25.88,25.88,100800.0
2014-09-26 13:55:00,33.95,33.99,33.95,33.99,80100.0,25.88,25.9105,25.88,25.9105,80100.0
2014-09-26 14:00:00,33.98,34.02,33.98,34.01,111900.0,25.9029,25.9333,25.9029,25.9257,111900.0
2014-09-26 14:05:00,34.02,34.06,34.0,34.06,247100.0,25.9333,25.9638,25.9181,25.9638,247100.0
2014-09-26 14:10:00,34.06,34.07,34.04,34.05,54300.0,25.9638,25.9715,25.9486,25.9562,54300.0
2014-09-26 14:15:00,34.05,34.16,34.05,34.15,283600.0,25.9562,26.0401,25.9562,26.0324,283600.0
2014-09-26 14:20:00,34.15,34.16,34.12,34.13,192800.0,26.0324,26.0401,26.0096,26.0172,192800.0
2014-09-26 14:25:00,34.14,34.17,34.14,34.17,127900.0,26.0248,26.0477,26.0248,26.0477,127900.0
2014-09-26 14:30:00,34.17,34.21,34.17,34.21,285100.0,26.0477,26.0782,26.0477,26.0782,285100.0
2014-09-26 14:35:00,34.2,34.26,34.19,34.26,289600.0,26.0706,26.1163,26.0629,26.1163,289600.0
2014-09-26 14:40:00,34.26,34.26,34.24,34.25,162900.0,26.1163,26.1163,26.1011,26.1087,162900.0
2014-09-26 14:45:00,34.25,34.3,34.24,34.29,250500.0,26.1087,26.1468,26.1011,26.1392,250500.0
2014-09-26 14:50:00,34.3,34.3,34.23,34.23,200700.0,26.1468,26.1468,26.0934,26.0934,200700.0
2014-09-26 14:55:00,34.23,34.24,34.19,34.24,352300.0,26.0934,26.1011,26.0629,26.1011,352300.0
2014-09-26 15:00:00,34.23,34.24,34.22,34.23,171100.0,26.0934,26.1011,26.0858,26.0934,171100.0
2014-09-26 15:05:00,34.23,34.27,34.23,34.27,240300.0,26.0934,26.1239,26.0934,26.1239,240300.0
2014-09-26 15:10:00,34.27,34.28,34.26,34.27,255700.0,26.1239,26.1315,26.1163,26.1239,255700.0
2014-09-26 15:15:00,34.27,34.27,34.19,34.2,289400.0,26.1239,26.1239,26.0629,26.0706,289400.0
2014-09-26 15:20:00,34.2,34.24,34.19,34.2,408600.0,26.0706,26.1011,26.0629,26.0706,408600.0
2014-09-26 15:25:00,34.21,34.21,34.16,34.18,225400.0,26.0782,26.0782,26.0401,26.0553,225400.0
2014-09-26 15:30:00,34.18,34.2,34.17,34.2,229200.0,26.0553,26.0706,26.0477,26.0706,229200.0
2014-09-26 15:35:00,34.2,34.29,34.2,34.26,584700.0,26.0706,26.1392,26.0706,26.1163,584700.0
2014-09-26 15:40:00,34.26,34.28,34.24,34.26,258300.0,26.1163,26.1315,26.1011,26.1163,258300.0
2014-09-26 15:45:00,34.26,34.26,34.21,34.22,382200.0,26.1163,26.1163,26.0782,26.0858,382200.0
2014-09-26 15:50:00,34.23,34.29,34.23,34.27,575900.0,26.0934,26.1392,26.0934,26.1239,575900.0
2014-09-26 15:55:00,34.27,34.28,34.24,34.26,1084100.0,26.1239,26.1315,26.1011,26.1163,1084100.0
2014-09-29 09:30:00,34.06,34.13,33.94,34.13,1372200.0,25.9638,26.0172,25.8724,26.0172,1372200.0
2014-09-29 09:35:00,34.14,34.38,34.13,34.27,1007900.0,26.0248,26.2078,26.0172,26.1239,1007900.0
2014-09-29 09:40:00,34.27,34.47,34.19,34.45,1017700.0,26.1239,26.2764,26.0629,26.2611,1017700.0
2014-09-29 09:45:00,34.45,34.46,34.34,34.36,588100.0,26.2611,26.2688,26.1773,26.1925,588100.0
2014-09-29 09:50:00,34.35,34.4,34.34,34.39,860100.0,26.1849,26.223,26.1773,26.2154,860100.0
2014-09-29 09:55:00,34.39,34.57,34.36,34.55,772900.0,26.2154,26.3526,26.1925,26.3374,772900.0
2014-09-29 10:00:00,34.55,34.6,34.5,34.57,865500.0,26.3374,26.3755,26.2993,26.3526,865500.0
2014-09-29 10:05:00,34.58,34.58,34.5,34.53,458700.0,26.3602,26.3602,26.2993,26.3221,458700.0
2014-09-29 10:10:00,34.52,34.63,34.52,34.61,490400.0,26.3145,26.3984,26.3145,26.3831,490400.0
2014-09-29 10:15:00,34.61,34.73,34.55,34.7,955500.0,26.3831,26.4746,26.3374,26.4517,955500.0
2014-09-29 10:20:00,34.71,34.77,34.69,34.7,508900.0,26.4593,26.5051,26.4441,26.4517,508900.0
2014-09-29 10:25:00,34.71,34.73,34.69,34.7,333100.0,26.4593,26.4746,26.4441,26.4517,333100.0
2014-09-29 10:30:00,34.71,34.75,34.69,34.75,177400.0,26.4593,26.4898,26.4441,26.4898,177400.0
2014-09-29 10:35:00,34.74,34.75,34.68,34.72,231000.0,26.4822,26.4898,26.4365,26.467,231000.0
2014-09-29 10:40:00,34.73,34.83,34.72,34.81,377100.0,26.4746,26.5508,26.467,26.5356,377100.0
2014-09-29 10:45:00,34.82,34.85,34.76,34.79,308500.0,26.5432,26.5661,26.4974,26.5203,308500.0
2014-09-29 10:50:00,34.78,34.81,34.75,34.75,379900.0,26.5127,26.5356,26.4898,26.4898,379900.0
2014-09-29 10:55:00,34.75,34.8,34.72,34.78,226400.0,26.4898,26.5279,26.467,26.5127,226400.0
2014-09-29 11:00:00,34.79,34.8,34.77,34.8,231100.0,26.5203,26.5279,26.5051,26.5279,231100.0
2014-09-29 11:05:00,34.8,34.85,34.79,34.84,323200.0,26.5279,26.5661,26.5203,26.5584,323200.0
2014-09-29 11:10:00,34.84,34.98,34.84,34.98,541500.0,26.5584,26.6652,26.5584,26.6652,541500.0
2014-09-29 11:15:00,34.98,34.99,34.94,34.98,311900.0,26.6652,26.6728,26.6347,26.6652,311900.0
2014-09-29 11:20:00,34.97,34.98,34.92,34.93,420500.0,26.6575,26.6652,26.6194,26.627,420500.0
2014-09-29 11:25:00,34.92,34.94,34.9,34.92,206500.0,26.6194,26.6347,26.6042,26.6194,206500.0
2014-09-29 11:30:00,34.92,34.93,34.89,34.9,393600.0,26.6194,26.627,26.5965,26.6042,393600.0
2014-09-29 11:35:00,34.9,34.91,34.85,34.88,298400.0,26.6042,26.6118,26.5661,26.5889,298400.0
2014-09-29 11:40:00,34.88,34.9,34.85,34.89,159200.0,26.5889,26.6042,26.5661,26.5965,159200.0
2014-09-29 11:45:00,34.9,34.9,34.84,34.86,154000.0,26.6042,26.6042,26.5584,26.5737,154000.0
2014-09-29 11:50:00,34.87,34.89,34.84,34.84,206300.0,26.5813,26.5965,26.5584,26.5584,206300.0
2014-09-29 11:55:00,34.84,34.88,34.83,34.88,154000.0,26.5584,26.5889,26.5508,26.5889,154000.0
2014-09-29 12:00:00,34.87,34.89,34.79,34.8,176400.0,26.5813,26.5965,26.5203,26.5279,176400.0
2014-09-29 12:05:00,34.79,34.8,34.76,34.8,144200.0,26.5203,26.5279,26.4974,26.5279,144200.0
2014-09-29 12:10:00,34.8,34.81,34.73,34.76,130100.0,26.5279,26.5356,26.4746,26.4974,130100.0
2014-09-29 12:15:00,34.75,34.83,34.74,34.81,199500.0,26.4898,26.5508,26.4822,26.5356,199500.0
2014-09-29 12:20:00,34.81,34.82,34.77,34.77,139200.0,26.5356,26.5432,26.5051,26.5051,139200.0
2014-09-29 12:25:00,34.77,34.77,34.72,34.77,231800.0,26.5051,26.5051,26.467,26.5051,231800.0
2014-09-29 12:30:00,34.77,34.77,34.72,34.75,122700.0,26.5051,26.5051,26.467,26.4898,122700.0
2014-09-29 12:35:00,34.76,34.76,34.72,34.73,101300.0,26.4974,26.4974,26.467,26.4746,101300.0
2014-09-29 12:40:00,34.73,34.78,34.73,34.78,67200.0,26.4746,26.5127,26.4746,26.5127,67200.0
2014-09-29 12:45:00,34.77,34.8,34.73,34.8,109600.0,26.5051,26.5279,26.4746,26.5279,109600.0
2014-09-29 12:50:00,34.8,34.84,34.79,34.8,145100.0,26.5279,26.5584,26.5203,26.5279,145100.0
2014-09-29 12:55:00,34.8,34.83,34.79,34.8,105300.0,26.5279,26.5508,26.5203,26.5279,105300.0
2014-09-29 13:00:00,34.8,34.84,34.8,34.8,112800.0,26.5279,26.5584,26.5279,26.5279,112800.0
2014-09-29 13:05:00,34.8,34.82,34.76,34.82,134900.0,26.5279,26.5432,26.4974,26.5432,134900.0
2014-09-29 13:10:00,34.82,34.82,34.78,34.79,94100.0,26.5432,26.5432,26.5127,26.5203,94100.0
2014-09-29 13:15:00,34.79,34.86,34.78,34.85,111200.0,26.5203,26.5737,26.5127,26.5661,111200.0
2014-09-29 13:20:00,34.85,34.86,34.82,34.84,89100.0,26.5661,26.5737,26.5432,26.5584,89100.0
2014-09-29 13:25:00,34.85,34.89,34.84,34.89,90500.0,26.5661,26.5965,26.5584,26.5965,90500.0
2014-09-29 13:30:00,34.88,34.94,34.88,34.94,128800.0,26.5889,26.6347,26.5889,26.6347,128800.0
2014-09-29 13:35:00,34.94,34.94,34.88,34.9,225700.0,26.6347,26.6347,26.5889,26.6042,225700.0
2014-09-29 13:40:00,34.9,34.9,34.83,34.87,133400.0,26.6042,26.6042,26.5508,26.5813,133400.0
2014-09-29 13:45:00,34.87,34.88,34.84,34.88,88700.0,26.5813,26.5889,26.5584,26.5889,88700.0
2014-09-29 13:50:00,34.88,34.92,34.88,34.9,113500.0,26.5889,26.6194,26.5889,26.6042,113500.0
2014-09-29 13:55:00,34.9,34.92,34.87,34.89,94100.0,26.6042,26.6194,26.5813,26.5965,94100.0
2014-09-29 14:00:00,34.89,34.92,34.88,34.89,192500.0,26.5965,26.6194,26.5889,26.5965,192500.0
2014-09-29 14:05:00,34.89,34.89,34.83,34.84,120600.0,26.5965,26.5965,26.5508,26.5584,120600.0
2014-09-29 14:10:00,34.85,34.9,34.8,34.8,351100.0,26.5661,26.6042,26.5279,26.5279,351100.0
2014-09-29 14:15:00,34.82,34.82,34.76,34.76,115500.0,26.5432,26.5432,26.4974,26.4974,115500.0
2014-09-29 14:20:00,34.76,34.78,34.72,34.73,212700.0,26.4974,26.5127,26.467,26.4746,212700.0
2014-09-29 14:25:00,34.74,34.79,34.71,34.75,175600.0,26.4822,26.5203,26.4593,26.4898,175600.0
2014-09-29 14:30:00,34.74,34.79,34.73,34.79,172000.0,26.4822,26.5203,26.4746,26.5203,172000.0
2014-09-29 14:35:00,34.79,34.82,34.79,34.82,248300.0,26.5203,26.5432,26.5203,26.5432,248300.0
2014-09-29 14:40:00,34.81,34.83,34.77,34.78,164700.0,26.5356,26.5508,26.5051,26.5127,164700.0
2014-09-29 14:45:00,34.78,34.81,34.77,34.79,183200.0,26.5127,26.5356,26.5051,26.5203,183200.0
2014-09-29 14:50:00,34.8,34.82,34.78,34.78,102900.0,26.5279,26.5432,26.5127,26.5127,102900.0
2014-09-29 14:55:00,34.78,34.88,34.77,34.85,185400.0,26.5127,26.5889,26.5051,26.5661,185400.0
2014-09-29 15:00:00,34.85,34.89,34.84,34.86,147600.0,26.5661,26.5965,26.5584,26.5737,147600.0
2014-09-29 15:05:00,34.86,34.89,34.82,34.83,174700.0,26.5737,26.5965,26.5432,26.5508,174700.0
2014-09-29 15:10:00,34.83,34.88,34.8,34.88,263600.0,26.5508,26.5889,26.5279,26.5889,263600.0
2014-09-29 15:15:00,34.88,34.88,34.8,34.87,383900.0,26.5889,26.5889,26.5279,26.5813,383900.0
2014-09-29 15:20:00,34.87,34.9,34.85,34.88,321100.0,26.5813,26.6042,26.5661,26.5889,321100.0
2014-09-29 15:25:00,34.89,34.95,34.89,34.93,371600.0,26.5965,26.6423,26.5965,26.627,371600.0
2014-09-29 15:30:00,34.93,34.95,34.92,34.95,244800.0,26.627,26.6423,26.6194,26.6423,244800.0
2014-09-29 15:35:00,34.95,34.98,34.93,34.98,462000.0,26.6423,26.6652,26.627,26.6652,462000.0
2014-09-29 15:40:00,34.98,34.98,34.91,34.93,584100.0,26.6652,26.6652,26.6118,26.627,584100.0
2014-09-29 15:45:00,34.94,34.99,34.94,34.98,855800.0,26.6347,26.6728,26.6347,26.6652,855800.0
2014-09-29 15:50:00,34.98,34.98,34.93,34.94,722400.0,26.6652,26.6652,26.627,26.6347,722400.0
2014-09-29 15:55:00,34.95,34.96,34.89,34.91,1739800.0,26.6423,26.6499,26.5965,26.6118,1739800.0
2014-09-30 09:30:00,34.93,35.0,34.56,34.6,1486200.0,26.627,26.6804,26.345,26.3755,1486200.0
2014-09-30 09:35:00,34.59,34.64,34.51,34.62,1234700.0,26.3679,26.406,26.3069,26.3907,1234700.0
2014-09-30 09:40:00,34.63,34.72,34.57,34.61,613500.0,26.3984,26.467,26.3526,26.3831,613500.0
2014-09-30 09:45:00,34.58,34.61,34.44,34.49,765100.0,26.3602,26.3831,26.2535,26.2916,765100.0
2014-09-30 09:50:00,34.49,34.53,34.46,34.51,467100.0,26.2916,26.3221,26.2688,26.3069,467100.0
2014-09-30 09:55:00,34.51,34.58,34.5,34.5,446700.0,26.3069,26.3602,26.2993,26.2993,446700.0
2014-09-30 10:00:00,34.51,34.53,34.41,34.49,424900.0,26.3069,26.3221,26.2306,26.2916,424900.0
2014-09-30 10:05:00,34.5,34.58,34.48,34.55,291500.0,26.2993,26.3602,26.284,26.3374,291500.0
2014-09-30 10:10:00,34.55,34.63,34.52,34.63,386700.0,26.3374,26.3984,26.3145,26.3984,386700.0
2014-09-30 10:15:00,34.63,34.66,34.59,34.63,348400.0,26.3984,26.4212,26.3679,26.3984,348400.0
2014-09-30 10:20:00,34.63,34.68,34.63,34.66,271000.0,26.3984,26.4365,26.3984,26.4212,271000.0
2014-09-30 10:25:00,34.66,34.73,34.66,34.72,242500.0,26.4212,26.4746,26.4212,26.467,242500.0
2014-09-30 10:30:00,34.72,34.76,34.7,34.75,328600.0,26.467,26.4974,26.4517,26.4898,328600.0
2014-09-30 10:35:00,34.75,34.8,34.72,34.77,267800.0,26.4898,26.5279,26.467,26.5051,267800.0
2014-09-30 10:40:00,34.77,34.84,34.75,34.79,461500.0,26.5051,26.5584,26.4898,26.5203,461500.0
2014-09-30 10:45:00,34.78,34.83,34.78,34.8,337900.0,26.5127,26.5508,26.5127,26.5279,337900.0
2014-09-30 10:50:00,34.79,34.83,34.78,34.83,229500.0,26.5203,26.5508,26.5127,26.5508,229500.0
2014-09-30 10:55:00,34.83,34.85,34.8,34.84,152000.0,26.5508,26.5661,26.5279,26.5584,152000.0
2014-09-30 11:00:00,34.83,34.84,34.81,34.82,180500.0,26.5508,26.5584,26.5356,26.5432,180500.0
2014-09-30 11:05:00,34.82,34.87,34.82,34.85,309500.0,26.5432,26.5813,26.5432,26.5661,309500.0
2014-09-30 11:10:00,34.84,34.85,34.79,34.84,287600.0,26.5584,26.5661,26.5203,26.5584,287600.0
2014-09-30 11:15:00,34.84,34.89,34.84,34.87,208500.0,26.5584,26.5965,26.5584,26.5813,208500.0
2014-09-30 11:20:00,34.87,34.95,34.86,34.95,329300.0,26.5813,26.6423,26.5737,26.6423,329300.0
2014-09-30 11:25:00,34.95,34.99,34.9,34.96,460800.0,26.6423,26.6728,26.6042,26.6499,460800.0
2014-09-30 11:30:00,34.95,34.95,34.91,34.93,195000.0,26.6423,26.6423,26.6118,26.627,195000.0
2014-09-30 11:35:00,34.93,34.95,34.91,34.92,291200.0,26.627,26.6423,26.6118,26.6194,291200.0
2014-09-30 11:40:00,34.91,34.93,34.9,34.93,281200.0,26.6118,26.627,26.6042,26.627,281200.0
2014-09-30 11:45:00,34.93,34.95,34.91,34.91,217300.0,26.627,26.6423,26.6118,26.6118,217300.0
2014-09-30 11:50:00,34.91,34.94,34.9,34.92,218800.0,26.6118,26.6347,26.6042,26.6194,218800.0
2014-09-30 11:55:00,34.92,34.94,34.9,34.92,149200.0,26.6194,26.6347,26.6042,26.6194,149200.0
2014-09-30 12:00:00,34.92,34.95,34.91,34.94,117600.0,26.6194,26.6423,26.6118,26.6347,117600.0
2014-09-30 12:05:00,34.95,34.96,34.94,34.95,314100.0,26.6423,26.6499,26.6347,26.6423,314100.0
2014-09-30 12:10:00,34.95,34.96,34.93,34.95,291200.0,26.6423,26.6499,26.627,26.6423,291200.0
2014-09-30 12:15:00,34.96,34.97,34.93,34.96,289000.0,26.6499,26.6575,26.627,26.6499,289000.0
2014-09-30 12:20:00,34.95,34.97,34.92,34.92,411800.0,26.6423,26.6575,26.6194,26.6194,411800.0
2014-09-30 12:25:00,34.92,34.93,34.88,34.89,344500.0,26.6194,26.627,26.5889,26.5965,344500.0
2014-09-30 12:30:00,34.88,34.94,34.88,34.94,206500.0,26.5889,26.6347,26.5889,26.6347,206500.0
2014-09-30 12:35:00,34.94,34.94,34.83,34.84,329700.0,26.6347,26.6347,26.5508,26.5584,329700.0
2014-09-30 12:40:00,34.83,34.92,34.83,34.92,287000.0,26.5508,26.6194,26.5508,26.6194,287000.0
2014-09-30 12:45:00,34.92,34.94,34.91,34.94,217800.0,26.6194,26.6347,26.6118,26.6347,217800.0
2014-09-30 12:50:00,34.94,34.96,34.93,34.94,220500.0,26.6347,26.6499,26.627,26.6347,220500.0
2014-09-30 12:55:00,34.95,34.96,34.92,34.92,187800.0,26.6423,26.6499,26.6194,26.6194,187800.0
2014-09-30 13:00:00,34.92,34.94,34.89,34.91,336200.0,26.6194,26.6347,26.5965,26.6118,336200.0
2014-09-30 13:05:00,34.91,34.94,34.87,34.87,136600.0,26.6118,26.6347,26.5813,26.5813,136600.0
2014-09-30 13:10:00,34.88,34.91,34.87,34.88,173900.0,26.5889,26.6118,26.5813,26.5889,173900.0
2014-09-30 13:15:00,34.88,34.89,34.84,34.84,198300.0,26.5889,26.5965,26.5584,26.5584,198300.0
2014-09-30 13:20:00,34.84,34.87,34.83,34.84,148000.0,26.5584,26.5813,26.5508,26.5584,148000.0
2014-09-30 13:25:00,34.84,34.88,34.84,34.84,291700.0,26.5584,26.5889,26.5584,26.5584,291700.0
2014-09-30 13:30:00,34.84,34.89,34.83,34.84,247200.0,26.5584,26.5965,26.5508,26.5584,247200.0
2014-09-30 13:35:00,34.83,34.87,34.83,34.84,169500.0,26.5508,26.5813,26.5508,26.5584,169500.0
2014-09-30 13:40:00,34.85,34.85,34.79,34.79,184800.0,26.5661,26.5661,26.5203,26.5203,184800.0
2014-09-30 13:45:00,34.8,34.81,34.76,34.8,414900.0,26.5279,26.5356,26.4974,26.5279,414900.0
2014-09-30 13:50:00,34.8,34.83,34.79,34.8,214600.0,26.5279,26.5508,26.5203,26.5279,214600.0
2014-09-30 13:55:00,34.8,34.83,34.8,34.81,132500.0,26.5279,26.5508,26.5279,26.5356,132500.0
2014-09-30 14:00:00,34.82,34.84,34.8,34.84,91000.0,26.5432,26.5584,26.5279,26.5584,91000.0
2014-09-30 14:05:00,34.83,34.84,34.8,34.82,238200.0,26.5508,26.5584,26.5279,26.5432,238200.0
2014-09-30 14:10:00,34.82,34.84,34.78,34.79,243700.0,26.5432,26.5584,26.5127,26.5203,243700.0
2014-09-30 14:15:00,34.79,34.8,34.77,34.79,169000.0,26.5203,26.5279,26.5051,26.5203,169000.0
2014-09-30 14:20:00,34.78,34.81,34.75,34.78,189700.0,26.5127,26.5356,26.4898,26.5127,189700.0
2014-09-30 14:25:00,34.78,34.88,34.77,34.88,291900.0,26.5127,26.5889,26.5051,26.5889,291900.0
2014-09-30 14:30:00,34.88,34.9,34.85,34.86,173200.0,26.5889,26.6042,26.5661,26.5737,173200.0
2014-09-30 14:35:00,34.85,34.86,34.84,34.85,155600.0,26.5661,26.5737,26.5584,26.5661,155600.0
2014-09-30 14:40:00,34.84,34.84,34.81,34.83,136300.0,26.5584,26.5584,26.5356,26.5508,136300.0
2014-09-30 14:45:00,34.83,34.88,34.82,34.87,270000.0,26.5508,26.5889,26.5432,26.5813,270000.0
2014-09-30 14:50:00,34.87,34.87,34.83,34.83,121500.0,26.5813,26.5813,26.5508,26.5508,121500.0
2014-09-30 14:55:00,34.83,34.86,34.81,34.83,141400.0,26.5508,26.5737,26.5356,26.5508,141400.0
2014-09-30 15:00:00,34.83,34.84,34.81,34.83,278100.0,26.5508,26.5584,26.5356,26.5508,278100.0
2014-09-30 15:05:00,34.83,34.84,34.79,34.8,343500.0,26.5508,26.5584,26.5203,26.5279,343500.0
2014-09-30 15:10:00,34.81,34.84,34.79,34.8,233900.0,26.5356,26.5584,26.5203,26.5279,233900.0
2014-09-30 15:15:00,34.79,34.86,34.79,34.86,181700.0,26.5203,26.5737,26.5203,26.5737,181700.0
2014-09-30 15:20:00,34.86,34.91,34.84,34.85,279600.0,26.5737,26.6118,26.5584,26.5661,279600.0
2014-09-30 15:25:00,34.84,34.88,34.83,34.88,360200.0,26.5584,26.5889,26.5508,26.5889,360200.0
2014-09-30 15:30:00,34.88,34.91,34.85,34.91,235000.0,26.5889,26.6118,26.5661,26.6118,235000.0
2014-09-30 15:35:00,34.91,34.95,34.88,34.9,406100.0,26.6118,26.6423,26.5889,26.6042,406100.0
2014-09-30 15:40:00,34.88,34.93,34.88,34.91,317700.0,26.5889,26.627,26.5889,26.6118,317700.0
2014-09-30 15:45:00,34.91,34.95,34.89,34.91,390600.0,26.6118,26.6423,26.5965,26.6118,390600.0
2014-09-30 15:50:00,34.91,34.91,34.86,34.88,1205400.0,26.6118,26.6118,26.5737,26.5889,1205400.0
2014-09-30 15:55:00,34.88,34.9,34.83,34.83,2679900.0,26.5889,26.6042,26.5508,26.5508,2679900.0
2014-10-01 09:30:00,34.61,34.78,34.55,34.63,1717600.0,26.3831,26.5127,26.3374,26.3984,1717600.0
2014-10-01 09:35:00,34.64,34.64,34.47,34.6,1095900.0,26.406,26.406,26.2764,26.3755,1095900.0
2014-10-01 09:40:00,34.6,34.65,34.57,34.61,585400.0,26.3755,26.4136,26.3526,26.3831,585400.0
2014-10-01 09:45:00,34.62,34.62,34.54,34.55,690300.0,26.3907,26.3907,26.3297,26.3374,690300.0
2014-10-01 09:50:00,34.55,34.56,34.5,34.55,904100.0,26.3374,26.345,26.2993,26.3374,904100.0
2014-10-01 09:55:00,34.54,34.6,34.51,34.52,447200.0,26.3297,26.3755,26.3069,26.3145,447200.0
2014-10-01 10:00:00,34.52,34.53,34.43,34.44,520400.0,26.3145,26.3221,26.2459,26.2535,520400.0
2014-10-01 10:05:00,34.43,34.47,34.38,34.41,863800.0,26.2459,26.2764,26.2078,26.2306,863800.0
2014-10-01 10:10:00,34.4,34.45,34.37,34.41,431600.0,26.223,26.2611,26.2002,26.2306,431600.0
2014-10-01 10:15:00,34.41,34.45,34.39,34.43,391000.0,26.2306,26.2611,26.2154,26.2459,391000.0
2014-10-01 10:20:00,34.43,34.45,34.41,34.43,368600.0,26.2459,26.2611,26.2306,26.2459,368600.0
2014-10-01 10:25:00,34.42,34.45,34.41,34.45,274200.0,26.2383,26.2611,26.2306,26.2611,274200.0
2014-10-01 10:30:00,34.45,34.45,34.37,34.4,379300.0,26.2611,26.2611,26.2002,26.223,379300.0
2014-10-01 10:35:00,34.39,34.4,34.37,34.38,845800.0,26.2154,26.223,26.2002,26.2078,845800.0
2014-10-01 10:40:00,34.38,34.52,34.38,34.52,556100.0,26.2078,26.3145,26.2078,26.3145,556100.0
2014-10-01 10:45:00,34.52,34.52,34.45,34.48,323700.0,26.3145,26.3145,26.2611,26.284,323700.0
2014-10-01 10:50:00,34.49,34.53,34.46,34.48,240600.0,26.2916,26.3221,26.2688,26.284,240600.0
2014-10-01 10:55:00,34.48,34.55,34.47,34.54,321000.0,26.284,26.3374,26.2764,26.3297,321000.0
2014-10-01 11:00:00,34.54,34.57,34.54,34.56,162900.0,26.3297,26.3526,26.3297,26.345,162900.0
2014-10-01 11:05:00,34.56,34.59,34.52,34.57,340900.0,26.345,26.3679,26.3145,26.3526,340900.0
2014-10-01 11:10:00,34.57,34.64,34.54,34.54,426100.0,26.3526,26.406,26.3297,26.3297,426100.0
2014-10-01 11:15:00,34.54,34.61,34.53,34.59,148100.0,26.3297,26.3831,26.3221,26.3679,148100.0
2014-10-01 11:20:00,34.59,34.62,34.56,34.58,152900.0,26.3679,26.3907,26.345,26.3602,152900.0
2014-10-01 11:25:00,34.58,34.58,34.48,34.5,221900.0,26.3602,26.3602,26.284,26.2993,221900.0
2014-10-01 11:30:00,34.5,34.51,34.46,34.48,237200.0,26.2993,26.3069,26.2688,26.284,237200.0
2014-10-01 11:35:00,34.49,34.52,34.48,34.51,140800.0,26.2916,26.3145,26.284,26.3069,140800.0
2014-10-01 11:40:00,34.5,34.55,34.48,34.55,189600.0,26.2993,26.3374,26.284,26.3374,189600.0
2014-10-01 11:45:00,34.54,34.55,34.47,34.49,262000.0,26.3297,26.3374,26.2764,26.2916,262000.0
2014-10-01 11:50:00,34.49,34.54,34.48,34.53,135200.0,26.2916,26.3297,26.284,26.3221,135200.0
2014-10-01 11:55:00,34.53,34.54,34.5,34.5,91500.0,26.3221,26.3297,26.2993,26.2993,91500.0
2014-10-01 12:00:00,34.5,34.52,34.48,34.52,89500.0,26.2993,26.3145,26.284,26.3145,89500.0
2014-10-01 12:05:00,34.52,34.56,34.5,34.54,162300.0,26.3145,26.345,26.2993,26.3297,162300.0
2014-10-01 12:10:00,34.54,34.55,34.48,34.49,293300.0,26.3297,26.3374,26.284,26.2916,293300.0
2014-10-01 12:15:00,34.49,34.5,34.47,34.49,135300.0,26.2916,26.2993,26.2764,26.2916,135300.0
2014-10-01 12:20:00,34.49,34.51,34.47,34.5,98600.0,26.2916,26.3069,26.2764,26.2993,98600.0
2014-10-01 12:25:00,34.51,34.54,34.47,34.54,194600.0,26.3069,26.3297,26.2764,26.3297,194600.0
2014-10-01 12:30:00,34.53,34.54,34.45,34.45,186300.0,26.3221,26.3297,26.2611,26.2611,186300.0
2014-10-01 12:35:00,34.45,34.47,34.43,34.44,220800.0,26.2611,26.2764,26.2459,26.2535,220800.0
2014-10-01 12:40:00,34.44,34.48,34.43,34.43,246000.0,26.2535,26.284,26.2459,26.2459,246000.0
2014-10-01 12:45:00,34.44,34.44,34.38,34.38,322100.0,26.2535,26.2535,26.2078,26.2078,322100.0
2014-10-01 12:50:00,34.39,34.42,34.38,34.39,302900.0,26.2154,26.2383,26.2078,26.2154,302900.0
2014-10-01 12:55:00,34.39,34.42,34.36,34.38,229300.0,26.2154,26.2383,26.1925,26.2078,229300.0
2014-10-01 13:00:00,34.38,34.42,34.37,34.39,216100.0,26.2078,26.2383,26.2002,26.2154,216100.0
2014-10-01 13:05:00,34.41,34.41,34.36,34.36,212600.0,26.2306,26.2306,26.1925,26.1925,212600.0
2014-10-01 13:10:00,34.36,34.39,34.35,34.37,387300.0,26.1925,26.2154,26.1849,26.2002,387300.0
2014-10-01 13:15:00,34.37,34.39,34.35,34.37,267400.0,26.2002,26.2154,26.1849,26.2002,267400.0
2014-10-01 13:20:00,34.37,34.4,34.35,34.4,245400.0,26.2002,26.223,26.1849,26.223,245400.0
2014-10-01 13:25:00,34.4,34.45,34.4,34.44,185700.0,26.223,26.2611,26.223,26.2535,185700.0
2014-10-01 13:30:00,34.44,34.45,34.4,34.4,133000.0,26.2535,26.2611,26.223,26.223,133000.0
2014-10-01 13:35:00,34.4,34.41,34.27,34.31,475900.0,26.223,26.2306,26.1239,26.1544,475900.0
2014-10-01 13:40:00,34.31,34.31,34.25,34.25,297000.0,26.1544,26.1544,26.1087,26.1087,297000.0
2014-10-01 13:45:00,34.25,34.26,34.22,34.26,555100.0,26.1087,26.1163,26.0858,26.1163,555100.0
2014-10-01 13:50:00,34.26,34.31,34.26,34.28,467400.0,26.1163,26.1544,26.1163,26.1315,467400.0
2014-10-01 13:55:00,34.27,34.28,34.21,34.23,212300.0,26.1239,26.1315,26.0782,26.0934,212300.0
2014-10-01 14:00:00,34.23,34.27,34.21,34.26,752800.0,26.0934,26.1239,26.0782,26.1163,752800.0
2014-10-01 14:05:00,34.26,34.29,34.21,34.21,508800.0,26.1163,26.1392,26.0782,26.0782,508800.0
2014-10-01 14:10:00,34.21,34.22,34.14,34.15,689000.0,26.0782,26.0858,26.0248,26.0324,689000.0
2014-10-01 14:15:00,34.14,34.18,34.1,34.16,487400.0,26.0248,26.0553,25.9943,26.0401,487400.0
2014-10-01 14:20:00,34.16,34.21,34.12,34.21,326500.0,26.0401,26.0782,26.0096,26.0782,326500.0
2014-10-01 14:25:00,34.2,34.25,34.2,34.23,519800.0,26.0706,26.1087,26.0706,26.0934,519800.0
2014-10-01 14:30:00,34.23,34.28,34.2,34.23,265600.0,26.0934,26.1315,26.0706,26.0934,265600.0
2014-10-01 14:35:00,34.22,34.25,34.19,34.2,304600.0,26.0858,26.1087,26.0629,26.0706,304600.0
2014-10-01 14:40:00,34.2,34.21,34.12,34.15,286800.0,26.0706,26.0782,26.0096,26.0324,286800.0
2014-10-01 14:45:00,34.15,34.18,34.12,34.13,150300.0,26.0324,26.0553,26.0096,26.0172,150300.0
2014-10-01 14:50:00,34.13,34.13,34.06,34.06,245800.0,26.0172,26.0172,25.9638,25.9638,245800.0
2014-10-01 14:55:00,34.06,34.07,33.99,34.0,315400.0,25.9638,25.9715,25.9105,25.9181,315400.0
2014-10-01 15:00:00,34.0,34.01,33.94,33.94,484500.0,25.9181,25.9257,25.8724,25.8724,484500.0
2014-10-01 15:05:00,33.94,34.01,33.94,33.94,417100.0,25.8724,25.9257,25.8724,25.8724,417100.0
2014-10-01 15:10:00,33.95,34.01,33.94,33.97,300800.0,25.88,25.9257,25.8724,25.8952,300800.0
2014-10-01 15:15:00,33.97,34.02,33.95,34.0,219300.0,25.8952,25.9333,25.88,25.9181,219300.0
2014-10-01 15:20:00,33.99,34.01,33.92,33.92,305700.0,25.9105,25.9257,25.8571,25.8571,305700.0
2014-10-01 15:25:00,33.92,33.95,33.84,33.93,881100.0,25.8571,25.88,25.7961,25.8647,881100.0
2014-10-01 15:30:00,33.93,34.01,33.92,33.97,411700.0,25.8647,25.9257,25.8571,25.8952,411700.0
2014-10-01 15:35:00,33.96,34.01,33.94,34.01,381500.0,25.8876,25.9257,25.8724,25.9257,381500.0
2014-10-01 15:40:00,34.01,34.05,34.0,34.03,404800.0,25.9257,25.9562,25.9181,25.941,404800.0
2014-10-01 15:45:00,34.04,34.11,34.03,34.08,602400.0,25.9486,26.002,25.941,25.9791,602400.0
2014-10-01 15:50:00,34.08,34.09,34.04,34.07,545000.0,25.9791,25.9867,25.9486,25.9715,545000.0
2014-10-01 15:55:00,34.07,34.09,33.99,33.99,1493900.0,25.9715,25.9867,25.9105,25.9105,1493900.0
2014-10-02 09:30:00,33.96,33.98,33.69,33.86,874800.0,25.8876,25.9029,25.6818,25.8114,874800.0
2014-10-02 09:35:00,33.85,33.9,33.77,33.77,434600.0,25.8038,25.8419,25.7428,25.7428,434600.0
2014-10-02 09:40:00,33.77,33.88,33.76,33.84,347800.0,25.7428,25.8266,25.7352,25.7961,347800.0
2014-10-02 09:45:00,33.85,33.85,33.75,33.78,394900.0,25.8038,25.8038,25.7275,25.7504,394900.0
2014-10-02 09:50:00,33.77,33.85,33.75,33.81,334500.0,25.7428,25.8038,25.7275,25.7733,334500.0
2014-10-02 09:55:00,33.8,33.89,33.79,33.87,277800.0,25.7656,25.8343,25.758,25.819,277800.0
2014-10-02 10:00:00,33.88,33.89,33.83,33.86,248200.0,25.8266,25.8343,25.7885,25.8114,248200.0
2014-10-02 10:05:00,33.86,34.0,33.84,33.98,617200.0,25.8114,25.9181,25.7961,25.9029,617200.0
2014-10-02 10:10:00,33.97,33.98,33.83,33.84,388400.0,25.8952,25.9029,25.7885,25.7961,388400.0
2014-10-02 10:15:00,33.83,33.85,33.78,33.78,354100.0,25.7885,25.8038,25.7504,25.7504,354100.0
2014-10-02 10:20:00,33.79,33.82,33.77,33.8,283000.0,25.758,25.7809,25.7428,25.7656,283000.0
2014-10-02 10:25:00,33.8,33.8,33.7,33.73,406100.0,25.7656,25.7656,25.6894,25.7123,406100.0
2014-10-02 10:30:00,33.73,33.74,33.65,33.66,407100.0,25.7123,25.7199,25.6513,25.6589,407100.0
2014-10-02 10:35:00,33.66,33.68,33.56,33.58,904500.0,25.6589,25.6742,25.5827,25.5979,904500.0
2014-10-02 10:40:00,33.59,33.6,33.5,33.59,707200.0,25.6056,25.6132,25.537,25.6056,707200.0
2014-10-02 10:45:00,33.58,33.61,33.5,33.53,457000.0,25.5979,25.6208,25.537,25.5598,457000.0
2014-10-02 10:50:00,33.53,33.58,33.5,33.55,435600.0,25.5598,25.5979,25.537,25.5751,435600.0
2014-10-02 10:55:00,33.55,33.63,33.55,33.59,278500.0,25.5751,25.6361,25.5751,25.6056,278500.0
2014-10-02 11:00:00,33.6,33.66,33.58,33.63,273800.0,25.6132,25.6589,25.5979,25.6361,273800.0
2014-10-02 11:05:00,33.63,33.68,33.63,33.65,356000.0,25.6361,25.6742,25.6361,25.6513,356000.0
2014-10-02 11:10:00,33.64,33.65,33.61,33.62,217400.0,25.6437,25.6513,25.6208,25.6284,217400.0
2014-10-02 11:15:00,33.63,33.64,33.61,33.62,344700.0,25.6361,25.6437,25.6208,25.6284,344700.0
2014-10-02 11:20:00,33.62,33.63,33.54,33.57,471200.0,25.6284,25.6361,25.5674,25.5903,471200.0
2014-10-02 11:25:00,33.56,33.6,33.56,33.58,190800.0,25.5827,25.6132,25.5827,25.5979,190800.0
2014-10-02 11:30:00,33.58,33.6,33.54,33.54,207400.0,25.5979,25.6132,25.5674,25.5674,207400.0
2014-10-02 11:35:00,33.54,33.55,33.41,33.42,752100.0,25.5674,25.5751,25.4683,25.476,752100.0
2014-10-02 11:40:00,33.43,33.43,33.26,33.3,663000.0,25.4836,25.4836,25.354,25.3845,663000.0
2014-10-02 11:45:00,33.3,33.41,33.3,33.39,671200.0,25.3845,25.4683,25.3845,25.4531,671200.0
2014-10-02 11:50:00,33.39,33.43,33.37,33.43,528100.0,25.4531,25.4836,25.4379,25.4836,528100.0
2014-10-02 11:55:00,33.43,33.46,33.4,33.45,204900.0,25.4836,25.5065,25.4607,25.4988,204900.0
2014-10-02 12:00:00,33.45,33.53,33.45,33.52,553300.0,25.4988,25.5598,25.4988,25.5522,553300.0
2014-10-02 12:05:00,33.52,33.59,33.5,33.58,356600.0,25.5522,25.6056,25.537,25.5979,356600.0
2014-10-02 12:10:00,33.57,33.59,33.53,33.55,303100.0,25.5903,25.6056,25.5598,25.5751,303100.0
2014-10-02 12:15:00,33.55,33.56,33.51,33.52,174600.0,25.5751,25.5827,25.5446,25.5522,174600.0
2014-10-02 12:20:00,33.53,33.55,33.48,33.5,344200.0,25.5598,25.5751,25.5217,25.537,344200.0
2014-10-02 12:25:00,33.5,33.51,33.47,33.48,150400.0,25.537,25.5446,25.5141,25.5217,150400.0
2014-10-02 12:30:00,33.47,33.52,33.41,33.44,366100.0,25.5141,25.5522,25.4683,25.4912,366100.0
2014-10-02 12:35:00,33.45,33.47,33.43,33.46,134500.0,25.4988,25.5141,25.4836,25.5065,134500.0
2014-10-02 12:40:00,33.47,33.53,33.44,33.52,283500.0,25.5141,25.5598,25.4912,25.5522,283500.0
2014-10-02 12:45:00,33.52,33.54,33.5,33.52,241600.0,25.5522,25.5674,25.537,25.5522,241600.0
2014-10-02 12:50:00,33.53,33.57,33.51,33.57,210000.0,25.5598,25.5903,25.5446,25.5903,210000.0
2014-10-02 12:55:00,33.57,33.6,33.54,33.58,348600.0,25.5903,25.6132,25.5674,25.5979,348600.0
2014-10-02 13:00:00,33.58,33.59,33.55,33.59,303300.0,25.5979,25.6056,25.5751,25.6056,303300.0
2014-10-02 13:05:00,33.58,33.59,33.56,33.57,282700.0,25.5979,25.6056,25.5827,25.5903,282700.0
2014-10-02 13:10:00,33.58,33.62,33.57,33.62,319100.0,25.5979,25.6284,25.5903,25.6284,319100.0
2014-10-02 13:15:00,33.62,33.67,33.6,33.66,338600.0,25.6284,25.6665,25.6132,25.6589,338600.0
2014-10-02 13:20:00,33.66,33.67,33.61,33.63,287100.0,25.6589,25.6665,25.6208,25.6361,287100.0
2014-10-02 13:25:00,33.63,33.68,33.63,33.66,160000.0,25.6361,25.6742,25.6361,25.6589,160000.0
2014-10-02 13:30:00,33.67,33.74,33.66,33.69,303200.0,25.6665,25.7199,25.6589,25.6818,303200.0
2014-10-02 13:35:00,33.68,33.69,33.59,33.62,247900.0,25.6742,25.6818,25.6056,25.6284,247900.0
2014-10-02 13:40:00,33.61,33.63,33.59,33.63,161800.0,25.6208,25.6361,25.6056,25.6361,161800.0
2014-10-02 13:45:00,33.63,33.67,33.6,33.6,168400.0,25.6361,25.6665,25.6132,25.6132,168400.0
2014-10-02 13:50:00,33.6,33.65,33.6,33.63,218000.0,25.6132,25.6513,25.6132,25.6361,218000.0
2014-10-02 13:55:00,33.64,33.65,33.58,33.58,218600.0,25.6437,25.6513,25.5979,25.5979,218600.0
2014-10-02 14:00:00,33.59,33.61,33.58,33.59,337900.0,25.6056,25.6208,25.5979,25.6056,337900.0
2014-10-02 14:05:00,33.59,33.64,33.58,33.63,466800.0,25.6056,25.6437,25.5979,25.6361,466800.0
2014-10-02 14:10:00,33.63,33.66,33.6,33.66,139700.0,25.6361,25.6589,25.6132,25.6589,139700.0
2014-10-02 14:15:00,33.66,33.67,33.6,33.63,241800.0,25.6589,25.6665,25.6132,25.6361,241800.0
2014-10-02 14:20:00,33.63,33.63,33.51,33.54,368500.0,25.6361,25.6361,25.5446,25.5674,368500.0
2014-10-02 14:25:00,33.55,33.61,33.53,33.61,430800.0,25.5751,25.6208,25.5598,25.6208,430800.0
2014-10-02 14:30:00,33.61,33.61,33.52,33.54,197700.0,25.6208,25.6208,25.5522,25.5674,197700.0
2014-10-02 14:35:00,33.53,33.56,33.52,33.55,151900.0,25.5598,25.5827,25.5522,25.5751,151900.0
2014-10-02 14:40:00,33.55,33.57,33.51,33.55,372000.0,25.5751,25.5903,25.5446,25.5751,372000.0
2014-10-02 14:45:00,33.55,33.58,33.53,33.57,424800.0,25.5751,25.5979,25.5598,25.5903,424800.0
2014-10-02 14:50:00,33.57,33.66,33.55,33.65,584100.0,25.5903,25.6589,25.5751,25.6513,584100.0
2014-10-02 14:55:00,33.65,33.65,33.6,33.61,274000.0,25.6513,25.6513,25.6132,25.6208,274000.0
2014-10-02 15:00:00,33.61,33.63,33.57,33.63,287500.0,25.6208,25.6361,25.5903,25.6361,287500.0
2014-10-02 15:05:00,33.63,33.63,33.55,33.58,346200.0,25.6361,25.6361,25.5751,25.5979,346200.0
2014-10-02 15:10:00,33.58,33.61,33.57,33.58,336400.0,25.5979,25.6208,25.5903,25.5979,336400.0
2014-10-02 15:15:00,33.57,33.58,33.47,33.47,262700.0,25.5903,25.5979,25.5141,25.5141,262700.0
2014-10-02 15:20:00,33.48,33.55,33.47,33.51,321600.0,25.5217,25.5751,25.5141,25.5446,321600.0
2014-10-02 15:25:00,33.51,33.53,33.48,33.52,464600.0,25.5446,25.5598,25.5217,25.5522,464600.0
2014-10-02 15:30:00,33.52,33.53,33.48,33.52,403300.0,25.5522,25.5598,25.5217,25.5522,403300.0
2014-10-02 15:35:00,33.52,33.53,33.49,33.52,585200.0,25.5522,25.5598,25.5293,25.5522,585200.0
2014-10-02 15:40:00,33.51,33.52,33.49,33.5,268900.0,25.5446,25.5522,25.5293,25.537,268900.0
2014-10-02 15:45:00,33.49,33.54,33.46,33.54,713900.0,25.5293,25.5674,25.5065,25.5674,713900.0
2014-10-02 15:50:00,33.54,33.56,33.53,33.53,897600.0,25.5674,25.5827,25.5598,25.5598,897600.0
2014-10-02 15:55:00,33.53,33.6,33.5,33.51,1107400.0,25.5598,25.6132,25.537,25.5446,1107400.0
2014-10-03 09:30:00,33.71,33.78,33.58,33.61,984900.0,25.697,25.7504,25.5979,25.6208,984900.0
2014-10-03 09:35:00,33.6,33.61,33.47,33.53,674900.0,25.6132,25.6208,25.5141,25.5598,674900.0
2014-10-03 09:40:00,33.54,33.66,33.52,33.64,561400.0,25.5674,25.6589,25.5522,25.6437,561400.0
2014-10-03 09:45:00,33.63,33.84,33.6,33.79,666000.0,25.6361,25.7961,25.6132,25.758,666000.0
2014-10-03 09:50:00,33.78,33.8,33.75,33.79,287100.0,25.7504,25.7656,25.7275,25.758,287100.0
2014-10-03 09:55:00,33.78,33.89,33.76,33.87,431700.0,25.7504,25.8343,25.7352,25.819,431700.0
2014-10-03 10:00:00,33.88,34.0,33.86,33.99,339000.0,25.8266,25.9181,25.8114,25.9105,339000.0
2014-10-03 10:05:00,33.99,34.03,33.96,34.02,389600.0,25.9105,25.941,25.8876,25.9333,389600.0
2014-10-03 10:10:00,34.02,34.03,33.83,33.87,707600.0,25.9333,25.941,25.7885,25.819,707600.0
2014-10-03 10:15:00,33.87,33.93,33.85,33.91,174200.0,25.819,25.8647,25.8038,25.8495,174200.0
2014-10-03 10:20:00,33.91,33.93,33.86,33.89,280400.0,25.8495,25.8647,25.8114,25.8343,280400.0
2014-10-03 10:25:00,33.89,33.92,33.86,33.91,267400.0,25.8343,25.8571,25.8114,25.8495,267400.0
2014-10-03 10:30:00,33.91,33.92,33.86,33.9,166100.0,25.8495,25.8571,25.8114,25.8419,166100.0
2014-10-03 10:35:00,33.89,33.98,33.87,33.97,190600.0,25.8343,25.9029,25.819,25.8952,190600.0
2014-10-03 10:40:00,33.98,33.98,33.89,33.91,240700.0,25.9029,25.9029,25.8343,25.8495,240700.0
2014-10-03 10:45:00,33.9,33.97,33.89,33.97,215200.0,25.8419,25.8952,25.8343,25.8952,215200.0
2014-10-03 10:50:00,33.97,33.97,33.85,33.87,480200.0,25.8952,25.8952,25.8038,25.819,480200.0
2014-10-03 10:55:00,33.88,33.9,33.85,33.88,192100.0,25.8266,25.8419,25.8038,25.8266,192100.0
2014-10-03 11:00:00,33.87,33.92,33.86,33.9,242200.0,25.819,25.8571,25.8114,25.8419,242200.0
2014-10-03 11:05:00,33.9,33.94,33.89,33.93,190500.0,25.8419,25.8724,25.8343,25.8647,190500.0
2014-10-03 11:10:00,33.93,33.94,33.89,33.92,331500.0,25.8647,25.8724,25.8343,25.8571,331500.0
2014-10-03 11:15:00,33.93,33.93,33.86,33.86,225900.0,25.8647,25.8647,25.8114,25.8114,225900.0
2014-10-03 11:20:00,33.86,33.89,33.85,33.86,239700.0,25.8114,25.8343,25.8038,25.8114,239700.0
2014-10-03 11:25:00,33.86,33.91,33.86,33.91,140900.0,25.8114,25.8495,25.8114,25.8495,140900.0
2014-10-03 11:30:00,33.92,33.94,33.87,33.88,218000.0,25.8571,25.8724,25.819,25.8266,218000.0
2014-10-03 11:35:00,33.88,33.9,33.85,33.85,138200.0,25.8266,25.8419,25.8038,25.8038,138200.0
2014-10-03 11:40:00,33.85,33.87,33.83,33.83,216200.0,25.8038,25.819,25.7885,25.7885,216200.0
2014-10-03 11:45:00,33.83,33.84,33.79,33.82,212000.0,25.7885,25.7961,25.758,25.7809,212000.0
2014-10-03 11:50:00,33.81,33.83,33.78,33.78,101700.0,25.7733,25.7885,25.7504,25.7504,101700.0
2014-10-03 11:55:00,33.79,33.88,33.78,33.88,178100.0,25.758,25.8266,25.7504,25.8266,178100.0
2014-10-03 12:00:00,33.88,33.9,33.86,33.9,213700.0,25.8266,25.8419,25.8114,25.8419,213700.0
2014-10-03 12:05:00,33.9,33.9,33.88,33.89,101300.0,25.8419,25.8419,25.8266,25.8343,101300.0
2014-10-03 12:10:00,33.89,33.95,33.88,33.93,246900.0,25.8343,25.88,25.8266,25.8647,246900.0
2014-10-03 12:15:00,33.93,33.93,33.85,33.86,355200.0,25.8647,25.8647,25.8038,25.8114,355200.0
2014-10-03 12:20:00,33.87,33.91,33.86,33.91,101800.0,25.819,25.8495,25.8114,25.8495,101800.0
2014-10-03 12:25:00,33.91,33.94,33.88,33.93,148100.0,25.8495,25.8724,25.8266,25.8647,148100.0
2014-10-03 12:30:00,33.94,33.99,33.94,33.97,184100.0,25.8724,25.9105,25.8724,25.8952,184100.0
2014-10-03 12:35:00,33.98,34.0,33.96,33.99,133900.0,25.9029,25.9181,25.8876,25.9105,133900.0
2014-10-03 12:40:00,33.98,34.02,33.97,34.02,270700.0,25.9029,25.9333,25.8952,25.9333,270700.0
2014-10-03 12:45:00,34.02,34.02,33.98,33.98,91200.0,25.9333,25.9333,25.9029,25.9029,91200.0
2014-10-03 12:50:00,33.99,33.99,33.95,33.97,127600.0,25.9105,25.9105,25.88,25.8952,127600.0
2014-10-03 12:55:00,33.98,34.01,33.97,33.99,80900.0,25.9029,25.9257,25.8952,25.9105,80900.0
2014-10-03 13:00:00,33.99,34.01,33.97,33.97,268900.0,25.9105,25.9257,25.8952,25.8952,268900.0
2014-10-03 13:05:00,33.97,33.97,33.95,33.96,64900.0,25.8952,25.8952,25.88,25.8876,64900.0
2014-10-03 13:10:00,33.96,33.97,33.94,33.94,118400.0,25.8876,25.8952,25.8724,25.8724,118400.0
2014-10-03 13:15:00,33.94,33.96,33.92,33.93,232400.0,25.8724,25.8876,25.8571,25.8647,232400.0
2014-10-03 13:20:00,33.93,33.94,33.9,33.92,156800.0,25.8647,25.8724,25.8419,25.8571,156800.0
2014-10-03 13:25:00,33.92,33.95,33.9,33.93,138300.0,25.8571,25.88,25.8419,25.8647,138300.0
2014-10-03 13:30:00,33.93,33.95,33.91,33.91,93000.0,25.8647,25.88,25.8495,25.8495,93000.0
2014-10-03 13:35:00,33.91,33.96,33.91,33.96,113600.0,25.8495,25.8876,25.8495,25.8876,113600.0
2014-10-03 13:40:00,33.95,33.96,33.93,33.95,71100.0,25.88,25.8876,25.8647,25.88,71100.0
2014-10-03 13:45:00,33.95,33.98,33.92,33.98,243900.0,25.88,25.9029,25.8571,25.9029,243900.0
2014-10-03 13:50:00,33.98,34.01,33.97,34.01,88000.0,25.9029,25.9257,25.8952,25.9257,88000.0
2014-10-03 13:55:00,34.01,34.03,33.99,34.02,151400.0,25.9257,25.941,25.9105,25.9333,151400.0
2014-10-03 14:00:00,34.02,34.12,34.02,34.11,529800.0,25.9333,26.0096,25.9333,26.002,529800.0
2014-10-03 14:05:00,34.1,34.11,34.01,34.07,344600.0,25.9943,26.002,25.9257,25.9715,344600.0
2014-10-03 14:10:00,34.07,34.08,34.04,34.05,177400.0,25.9715,25.9791,25.9486,25.9562,177400.0
2014-10-03 14:15:00,34.05,34.07,34.03,34.04,123200.0,25.9562,25.9715,25.941,25.9486,123200.0
2014-10-03 14:20:00,34.04,34.09,34.03,34.09,240700.0,25.9486,25.9867,25.941,25.9867,240700.0
2014-10-03 14:25:00,34.09,34.12,34.09,34.09,170600.0,25.9867,26.0096,25.9867,25.9867,170600.0
2014-10-03 14:30:00,34.09,34.12,34.07,34.08,152200.0,25.9867,26.0096,25.9715,25.9791,152200.0
2014-10-03 14:35:00,34.08,34.09,34.08,34.08,84700.0,25.9791,25.9867,25.9791,25.9791,84700.0
2014-10-03 14:40:00,34.08,34.12,34.07,34.07,122500.0,25.9791,26.0096,25.9715,25.9715,122500.0
2014-10-03 14:45:00,34.07,34.09,34.04,34.05,245300.0,25.9715,25.9867,25.9486,25.9562,245300.0
2014-10-03 14:50:00,34.05,34.07,34.03,34.04,178400.0,25.9562,25.9715,25.941,25.9486,178400.0
2014-10-03 14:55:00,34.04,34.05,34.02,34.05,156400.0,25.9486,25.9562,25.9333,25.9562,156400.0
2014-10-03 15:00:00,34.04,34.15,34.01,34.14,746900.0,25.9486,26.0324,25.9257,26.0248,746900.0
2014-10-03 15:05:00,34.14,34.16,34.08,34.1,620300.0,26.0248,26.0401,25.9791,25.9943,620300.0
2014-10-03 15:10:00,34.1,34.14,34.08,34.11,401000.0,25.9943,26.0248,25.9791,26.002,401000.0
2014-10-03 15:15:00,34.11,34.18,34.09,34.14,451600.0,26.002,26.0553,25.9867,26.0248,451600.0
2014-10-03 15:20:00,34.14,34.15,34.11,34.12,213900.0,26.0248,26.0324,26.002,26.0096,213900.0
2014-10-03 15:25:00,34.11,34.17,34.1,34.15,226700.0,26.002,26.0477,25.9943,26.0324,226700.0
2014-10-03 15:30:00,34.14,34.16,34.12,34.14,371200.0,26.0248,26.0401,26.0096,26.0248,371200.0
2014-10-03 15:35:00,34.15,34.15,34.1,34.11,392100.0,26.0324,26.0324,25.9943,26.002,392100.0
2014-10-03 15:40:00,34.11,34.12,34.05,34.09,383700.0,26.002,26.0096,25.9562,25.9867,383700.0
2014-10-03 15:45:00,34.09,34.14,34.09,34.12,575600.0,25.9867,26.0248,25.9867,26.0096,575600.0
2014-10-03 15:50:00,34.11,34.15,34.09,34.09,731500.0,26.002,26.0324,25.9867,25.9867,731500.0
2014-10-03 15:55:00,34.09,34.1,34.0,34.02,1207800.0,25.9867,25.9943,25.9181,25.9333,1207800.0
2014-10-06 09:30:00,34.15,34.28,34.05,34.23,899600.0,26.0324,26.1315,25.9562,26.0934,899600.0
2014-10-06 09:35:00,34.23,34.42,34.23,34.35,783700.0,26.0934,26.2383,26.0934,26.1849,783700.0
2014-10-06 09:40:00,34.36,34.44,34.34,34.43,382300.0,26.1925,26.2535,26.1773,26.2459,382300.0
2014-10-06 09:45:00,34.44,34.48,34.31,34.33,736000.0,26.2535,26.284,26.1544,26.1697,736000.0
2014-10-06 09:50:00,34.33,34.39,34.26,34.3,349600.0,26.1697,26.2154,26.1163,26.1468,349600.0
2014-10-06 09:55:00,34.3,34.4,34.3,34.36,300300.0,26.1468,26.223,26.1468,26.1925,300300.0
2014-10-06 10:00:00,34.36,34.42,34.35,34.39,332000.0,26.1925,26.2383,26.1849,26.2154,332000.0
2014-10-06 10:05:00,34.39,34.43,34.38,34.39,387400.0,26.2154,26.2459,26.2078,26.2154,387400.0
2014-10-06 10:10:00,34.38,34.39,34.33,34.38,271400.0,26.2078,26.2154,26.1697,26.2078,271400.0
2014-10-06 10:15:00,34.37,34.39,34.33,34.34,369600.0,26.2002,26.2154,26.1697,26.1773,369600.0
2014-10-06 10:20:00,34.33,34.36,34.32,34.34,238300.0,26.1697,26.1925,26.162,26.1773,238300.0
2014-10-06 10:25:00,34.34,34.39,34.31,34.39,226100.0,26.1773,26.2154,26.1544,26.2154,226100.0
2014-10-06 10:30:00,34.39,34.4,34.34,34.35,261200.0,26.2154,26.223,26.1773,26.1849,261200.0
2014-10-06 10:35:00,34.35,34.43,34.35,34.4,255400.0,26.1849,26.2459,26.1849,26.223,255400.0
2014-10-06 10:40:00,34.41,34.44,34.31,34.31,365100.0,26.2306,26.2535,26.1544,26.1544,365100.0
2014-10-06 10:45:00,34.31,34.31,34.19,34.2,359700.0,26.1544,26.1544,26.0629,26.0706,359700.0
2014-10-06 10:50:00,34.2,34.2,34.07,34.08,496400.0,26.0706,26.0706,25.9715,25.9791,496400.0
2014-10-06 10:55:00,34.07,34.19,34.07,34.18,287100.0,25.9715,26.0629,25.9715,26.0553,287100.0
2014-10-06 11:00:00,34.19,34.28,34.15,34.23,340000.0,26.0629,26.1315,26.0324,26.0934,340000.0
2014-10-06 11:05:00,34.23,34.25,34.19,34.25,147100.0,26.0934,26.1087,26.0629,26.1087,147100.0
2014-10-06 11:10:00,34.25,34.25,34.17,34.21,203500.0,26.1087,26.1087,26.0477,26.0782,203500.0
2014-10-06 11:15:00,34.21,34.21,34.12,34.16,158100.0,26.0782,26.0782,26.0096,26.0401,158100.0
2014-10-06 11:20:00,34.15,34.16,34.11,34.12,206800.0,26.0324,26.0401,26.002,26.0096,206800.0
2014-10-06 11:25:00,34.11,34.14,34.1,34.11,271700.0,26.002,26.0248,25.9943,26.002,271700.0
2014-10-06 11:30:00,34.12,34.18,34.11,34.17,159400.0,26.0096,26.0553,26.002,26.0477,159400.0
2014-10-06 11:35:00,34.17,34.18,34.1,34.1,192400.0,26.0477,26.0553,25.9943,25.9943,192400.0
2014-10-06 11:40:00,34.1,34.11,33.96,33.98,385700.0,25.9943,26.002,25.8876,25.9029,385700.0
2014-10-06 11:45:00,33.98,33.99,33.9,33.97,405600.0,25.9029,25.9105,25.8419,25.8952,405600.0
2014-10-06 11:50:00,33.97,34.03,33.97,34.02,221300.0,25.8952,25.941,25.8952,25.9333,221300.0
2014-10-06 11:55:00,34.02,34.07,33.99,34.05,198800.0,25.9333,25.9715,25.9105,25.9562,198800.0
2014-10-06 12:00:00,34.05,34.08,34.04,34.07,165100.0,25.9562,25.9791,25.9486,25.9715,165100.0
2014-10-06 12:05:00,34.08,34.15,34.08,34.11,265100.0,25.9791,26.0324,25.9791,26.002,265100.0
2014-10-06 12:10:00,34.11,34.12,34.06,34.09,163900.0,26.002,26.0096,25.9638,25.9867,163900.0
2014-10-06 12:15:00,34.1,34.21,34.09,34.21,214800.0,25.9943,26.0782,25.9867,26.0782,214800.0
2014-10-06 12:20:00,34.21,34.23,34.16,34.16,177500.0,26.0782,26.0934,26.0401,26.0401,177500.0
2014-10-06 12:25:00,34.15,34.2,34.13,34.14,140100.0,26.0324,26.0706,26.0172,26.0248,140100.0
2014-10-06 12:30:00,34.13,34.15,34.08,34.13,125800.0,26.0172,26.0324,25.9791,26.0172,125800.0
2014-10-06 12:35:00,34.13,34.15,34.06,34.07,138000.0,26.0172,26.0324,25.9638,25.9715,138000.0
2014-10-06 12:40:00,34.08,34.13,34.0,34.02,170400.0,25.9791,26.0172,25.9181,25.9333,170400.0
2014-10-06 12:45:00,34.02,34.02,33.91,33.93,780800.0,25.9333,25.9333,25.8495,25.8647,780800.0
2014-10-06 12:50:00,33.94,33.96,33.9,33.91,284400.0,25.8724,25.8876,25.8419,25.8495,284400.0
2014-10-06 12:55:00,33.9,33.95,33.9,33.92,206100.0,25.8419,25.88,25.8419,25.8571,206100.0
2014-10-06 13:00:00,33.92,33.96,33.87,33.95,350700.0,25.8571,25.8876,25.819,25.88,350700.0
2014-10-06 13:05:00,33.95,33.99,33.94,33.97,123400.0,25.88,25.9105,25.8724,25.8952,123400.0
2014-10-06 13:10:00,33.97,34.02,33.95,34.01,96200.0,25.8952,25.9333,25.88,25.9257,96200.0
2014-10-06 13:15:00,34.02,34.04,33.98,34.04,195500.0,25.9333,25.9486,25.9029,25.9486,195500.0
2014-10-06 13:20:00,34.03,34.06,34.02,34.06,149500.0,25.941,25.9638,25.9333,25.9638,149500.0
2014-10-06 13:25:00,34.06,34.09,34.05,34.08,160200.0,25.9638,25.9867,25.9562,25.9791,160200.0
2014-10-06 13:30:00,34.08,34.1,34.03,34.07,120400.0,25.9791,25.9943,25.941,25.9715,120400.0
2014-10-06 13:35:00,34.08,34.11,34.05,34.09,124400.0,25.9791,26.002,25.9562,25.9867,124400.0
2014-10-06 13:40:00,34.08,34.11,34.07,34.11,112000.0,25.9791,26.002,25.9715,26.002,112000.0
2014-10-06 13:45:00,34.11,34.11,34.02,34.02,191100.0,26.002,26.002,25.9333,25.9333,191100.0
2014-10-06 13:50:00,34.02,34.04,33.96,34.04,185000.0,25.9333,25.9486,25.8876,25.9486,185000.0
2014-10-06 13:55:00,34.04,34.05,34.01,34.02,114400.0,25.9486,25.9562,25.9257,25.9333,114400.0
2014-10-06 14:00:00,34.01,34.06,34.01,34.05,140300.0,25.9257,25.9638,25.9257,25.9562,140300.0
2014-10-06 14:05:00,34.05,34.08,34.01,34.01,159400.0,25.9562,25.9791,25.9257,25.9257,159400.0
2014-10-06 14:10:00,34.02,34.09,34.01,34.09,141800.0,25.9333,25.9867,25.9257,25.9867,141800.0
2014-10-06 14:15:00,34.09,34.15,34.08,34.15,278800.0,25.9867,26.0324,25.9791,26.0324,278800.0
2014-10-06 14:20:00,34.15,34.23,34.15,34.21,257900.0,26.0324,26.0934,26.0324,26.0782,257900.0
2014-10-06 14:25:00,34.21,34.22,34.14,34.16,172600.0,26.0782,26.0858,26.0248,26.0401,172600.0
2014-10-06 14:30:00,34.16,34.2,34.14,34.17,246400.0,26.0401,26.0706,26.0248,26.0477,246400.0
2014-10-06 14:35:00,34.18,34.19,34.16,34.18,125400.0,26.0553,26.0629,26.0401,26.0553,125400.0
2014-10-06 14:40:00,34.18,34.18,34.11,34.14,171500.0,26.0553,26.0553,26.002,26.0248,171500.0
2014-10-06 14:45:00,34.14,34.15,34.11,34.12,154800.0,26.0248,26.0324,26.002,26.0096,154800.0
2014-10-06 14:50:00,34.12,34.14,34.1,34.12,124300.0,26.0096,26.0248,25.9943,26.0096,124300.0
2014-10-06 14:55:00,34.11,34.16,34.11,34.14,93200.0,26.002,26.0401,26.002,26.0248,93200.0
2014-10-06 15:00:00,34.14,34.15,34.06,34.07,195900.0,26.0248,26.0324,25.9638,25.9715,195900.0
2014-10-06 15:05:00,34.06,34.07,34.01,34.02,226100.0,25.9638,25.9715,25.9257,25.9333,226100.0
2014-10-06 15:10:00,34.01,34.03,33.99,34.01,253900.0,25.9257,25.941,25.9105,25.9257,253900.0
2014-10-06 15:15:00,34.01,34.09,34.0,34.07,237500.0,25.9257,25.9867,25.9181,25.9715,237500.0
2014-10-06 15:20:00,34.08,34.14,34.02,34.13,330000.0,25.9791,26.0248,25.9333,26.0172,330000.0
2014-10-06 15:25:00,34.12,34.16,34.1,34.14,376000.0,26.0096,26.0401,25.9943,26.0248,376000.0
2014-10-06 15:30:00,34.13,34.14,34.08,34.12,235900.0,26.0172,26.0248,25.9791,26.0096,235900.0
2014-10-06 15:35:00,34.12,34.16,34.1,34.15,299700.0,26.0096,26.0401,25.9943,26.0324,299700.0
2014-10-06 15:40:00,34.15,34.15,34.09,34.1,198200.0,26.0324,26.0324,25.9867,25.9943,198200.0
2014-10-06 15:45:00,34.1,34.1,34.09,34.09,233100.0,25.9943,25.9943,25.9867,25.9867,233100.0
2014-10-06 15:50:00,34.09,34.14,34.05,34.14,589300.0,25.9867,26.0248,25.9562,26.0248,589300.0
2014-10-06 15:55:00,34.14,34.14,34.08,34.1,1085200.0,26.0248,26.0248,25.9791,25.9943,1085200.0
2014-10-07 09:30:00,34.04,34.05,33.85,34.04,896200.0,25.9486,25.9562,25.8038,25.9486,896200.0
2014-10-07 09:35:00,34.04,34.05,33.87,34.0,493000.0,25.9486,25.9562,25.819,25.9181,493000.0
2014-10-07 09:40:00,33.99,33.99,33.88,33.92,288800.0,25.9105,25.9105,25.8266,25.8571,288800.0
2014-10-07 09:45:00,33.92,33.92,33.8,33.84,307800.0,25.8571,25.8571,25.7656,25.7961,307800.0
2014-10-07 09:50:00,33.84,33.89,33.81,33.82,327100.0,25.7961,25.8343,25.7733,25.7809,327100.0
2014-10-07 09:55:00,33.82,33.89,33.79,33.88,216900.0,25.7809,25.8343,25.758,25.8266,216900.0
2014-10-07 10:00:00,33.88,33.93,33.86,33.88,486900.0,25.8266,25.8647,25.8114,25.8266,486900.0
2014-10-07 10:05:00,33.88,33.97,33.85,33.95,247200.0,25.8266,25.8952,25.8038,25.88,247200.0
2014-10-07 10:10:00,33.96,33.98,33.93,33.93,223100.0,25.8876,25.9029,25.8647,25.8647,223100.0
2014-10-07 10:15:00,33.94,33.96,33.9,33.91,233900.0,25.8724,25.8876,25.8419,25.8495,233900.0
2014-10-07 10:20:00,33.92,33.93,33.85,33.9,233000.0,25.8571,25.8647,25.8038,25.8419,233000.0
2014-10-07 10:25:00,33.91,33.98,33.89,33.97,270700.0,25.8495,25.9029,25.8343,25.8952,270700.0
2014-10-07 10:30:00,33.97,34.04,33.97,34.02,228600.0,25.8952,25.9486,25.8952,25.9333,228600.0
2014-10-07 10:35:00,34.02,34.02,33.88,33.88,333600.0,25.9333,25.9333,25.8266,25.8266,333600.0
2014-10-07 10:40:00,33.88,33.95,33.86,33.87,262900.0,25.8266,25.88,25.8114,25.819,262900.0
2014-10-07 10:45:00,33.87,33.92,33.86,33.91,257600.0,25.819,25.8571,25.8114,25.8495,257600.0
2014-10-07 10:50:00,33.91,33.91,33.8,33.84,352100.0,25.8495,25.8495,25.7656,25.7961,352100.0
2014-10-07 10:55:00,33.84,33.87,33.76,33.77,220700.0,25.7961,25.819,25.7352,25.7428,220700.0
2014-10-07 11:00:00,33.77,33.79,33.69,33.72,260800.0,25.7428,25.758,25.6818,25.7047,260800.0
2014-10-07 11:05:00,33.73,33.8,33.71,33.76,193200.0,25.7123,25.7656,25.697,25.7352,193200.0
2014-10-07 11:10:00,33.76,33.79,33.73,33.74,186000.0,25.7352,25.758,25.7123,25.7199,186000.0
2014-10-07 11:15:00,33.75,33.75,33.67,33.7,208000.0,25.7275,25.7275,25.6665,25.6894,208000.0
2014-10-07 11:20:00,33.71,33.76,33.7,33.7,213500.0,25.697,25.7352,25.6894,25.6894,213500.0
2014-10-07 11:25:00,33.7,33.72,33.68,33.7,216000.0,25.6894,25.7047,25.6742,25.6894,216000.0
2014-10-07 11:30:00,33.7,33.77,33.67,33.77,220500.0,25.6894,25.7428,25.6665,25.7428,220500.0
2014-10-07 11:35:00,33.77,33.78,33.7,33.74,229200.0,25.7428,25.7504,25.6894,25.7199,229200.0
2014-10-07 11:40:00,33.74,33.79,33.74,33.78,127000.0,25.7199,25.758,25.7199,25.7504,127000.0
2014-10-07 11:45:00,33.78,33.81,33.76,33.77,174900.0,25.7504,25.7733,25.7352,25.7428,174900.0
2014-10-07 11:50:00,33.78,33.82,33.75,33.81,130700.0,25.7504,25.7809,25.7275,25.7733,130700.0
2014-10-07 11:55:00,33.81,33.82,33.79,33.8,143900.0,25.7733,25.7809,25.758,25.7656,143900.0
2014-10-07 12:00:00,33.81,33.81,33.75,33.76,163200.0,25.7733,25.7733,25.7275,25.7352,163200.0
2014-10-07 12:05:00,33.76,33.81,33.76,33.8,151200.0,25.7352,25.7733,25.7352,25.7656,151200.0
2014-10-07 12:10:00,33.8,33.85,33.8,33.83,123400.0,25.7656,25.8038,25.7656,25.7885,123400.0
2014-10-07 12:15:00,33.83,33.84,33.8,33.8,159000.0,25.7885,25.7961,25.7656,25.7656,159000.0
2014-10-07 12:20:00,33.8,33.82,33.75,33.76,140300.0,25.7656,25.7809,25.7275,25.7352,140300.0
2014-10-07 12:25:00,33.77,33.77,33.73,33.77,127400.0,25.7428,25.7428,25.7123,25.7428,127400.0
2014-10-07 12:30:00,33.76,33.76,33.7,33.7,129500.0,25.7352,25.7352,25.6894,25.6894,129500.0
2014-10-07 12:35:00,33.7,33.72,33.68,33.72,209800.0,25.6894,25.7047,25.6742,25.7047,209800.0
2014-10-07 12:40:00,33.72,33.72,33.67,33.69,102300.0,25.7047,25.7047,25.6665,25.6818,102300.0
2014-10-07 12:45:00,33.69,33.7,33.65,33.65,241900.0,25.6818,25.6894,25.6513,25.6513,241900.0
2014-10-07 12:50:00,33.65,33.7,33.64,33.68,168700.0,25.6513,25.6894,25.6437,25.6742,168700.0
2014-10-07 12:55:00,33.69,33.7,33.66,33.67,216800.0,25.6818,25.6894,25.6589,25.6665,216800.0
2014-10-07 13:00:00,33.67,33.68,33.62,33.67,192100.0,25.6665,25.6742,25.6284,25.6665,192100.0
2014-10-07 13:05:00,33.68,33.68,33.61,33.65,249900.0,25.6742,25.6742,25.6208,25.6513,249900.0
2014-10-07 13:10:00,33.66,33.68,33.65,33.68,206600.0,25.6589,25.6742,25.6513,25.6742,206600.0
2014-10-07 13:15:00,33.68,33.69,33.66,33.67,178700.0,25.6742,25.6818,25.6589,25.6665,178700.0
2014-10-07 13:20:00,33.66,33.7,33.66,33.68,86300.0,25.6589,25.6894,25.6589,25.6742,86300.0
2014-10-07 13:25:00,33.68,33.71,33.67,33.69,164400.0,25.6742,25.697,25.6665,25.6818,164400.0
2014-10-07 13:30:00,33.7,33.7,33.62,33.63,167800.0,25.6894,25.6894,25.6284,25.6361,167800.0
2014-10-07 13:35:00,33.63,33.67,33.62,33.62,148400.0,25.6361,25.6665,25.6284,25.6284,148400.0
2014-10-07 13:40:00,33.63,33.66,33.62,33.66,220600.0,25.6361,25.6589,25.6284,25.6589,220600.0
2014-10-07 13:45:00,33.66,33.7,33.64,33.66,392300.0,25.6589,25.6894,25.6437,25.6589,392300.0
2014-10-07 13:50:00,33.67,33.72,33.65,33.7,231600.0,25.6665,25.7047,25.6513,25.6894,231600.0
2014-10-07 13:55:00,33.7,33.7,33.67,33.67,157300.0,25.6894,25.6894,25.6665,25.6665,157300.0
2014-10-07 14:00:00,33.67,33.7,33.66,33.68,404500.0,25.6665,25.6894,25.6589,25.6742,404500.0
2014-10-07 14:05:00,33.68,33.7,33.67,33.67,284100.0,25.6742,25.6894,25.6665,25.6665,284100.0
2014-10-07 14:10:00,33.67,33.71,33.66,33.69,166900.0,25.6665,25.697,25.6589,25.6818,166900.0
2014-10-07 14:15:00,33.69,33.7,33.65,33.68,185100.0,25.6818,25.6894,25.6513,25.6742,185100.0
2014-10-07 14:20:00,33.68,33.68,33.6,33.6,322700.0,25.6742,25.6742,25.6132,25.6132,322700.0
2014-10-07 14:25:00,33.61,33.61,33.55,33.55,256800.0,25.6208,25.6208,25.5751,25.5751,256800.0
2014-10-07 14:30:00,33.55,33.57,33.52,33.56,347700.0,25.5751,25.5903,25.5522,25.5827,347700.0
2014-10-07 14:35:00,33.56,33.58,33.52,33.54,309800.0,25.5827,25.5979,25.5522,25.5674,309800.0
2014-10-07 14:40:00,33.55,33.59,33.52,33.58,209000.0,25.5751,25.6056,25.5522,25.5979,209000.0
2014-10-07 14:45:00,33.59,33.63,33.57,33.59,241500.0,25.6056,25.6361,25.5903,25.6056,241500.0
2014-10-07 14:50:00,33.59,33.61,33.57,33.59,219900.0,25.6056,25.6208,25.5903,25.6056,219900.0
2014-10-07 14:55:00,33.59,33.61,33.57,33.57,164900.0,25.6056,25.6208,25.5903,25.5903,164900.0
2014-10-07 15:00:00,33.57,33.61,33.53,33.57,242200.0,25.5903,25.6208,25.5598,25.5903,242200.0
2014-10-07 15:05:00,33.58,33.59,33.51,33.52,198700.0,25.5979,25.6056,25.5446,25.5522,198700.0
2014-10-07 15:10:00,33.52,33.53,33.45,33.46,494100.0,25.5522,25.5598,25.4988,25.5065,494100.0
2014-10-07 15:15:00,33.47,33.49,33.43,33.44,417900.0,25.5141,25.5293,25.4836,25.4912,417900.0
2014-10-07 15:20:00,33.45,33.47,33.41,33.45,221100.0,25.4988,25.5141,25.4683,25.4988,221100.0
2014-10-07 15:25:00,33.45,33.51,33.45,33.5,243800.0,25.4988,25.5446,25.4988,25.537,243800.0
2014-10-07 15:30:00,33.5,33.61,33.5,33.61,520900.0,25.537,25.6208,25.537,25.6208,520900.0
2014-10-07 15:35:00,33.61,33.62,33.51,33.52,406500.0,25.6208,25.6284,25.5446,25.5522,406500.0
2014-10-07 15:40:00,33.52,33.53,33.47,33.47,437000.0,25.5522,25.5598,25.5141,25.5141,437000.0
2014-10-07 15:45:00,33.47,33.57,33.47,33.51,531600.0,25.5141,25.5903,25.5141,25.5446,531600.0
2014-10-07 15:50:00,33.52,33.54,33.46,33.51,812700.0,25.5522,25.5674,25.5065,25.5446,812700.0
2014-10-07 15:55:00,33.5,33.51,33.45,33.47,1514900.0,25.537,25.5446,25.4988,25.5141,1514900.0
2014-10-08 09:30:00,33.49,33.52,33.14,33.26,1163400.0,25.5293,25.5522,25.2625,25.354,1163400.0
2014-10-08 09:35:00,33.25,33.37,33.23,33.29,698000.0,25.3464,25.4379,25.3311,25.3769,698000.0
2014-10-08 09:40:00,33.29,33.45,33.23,33.39,519900.0,25.3769,25.4988,25.3311,25.4531,519900.0
2014-10-08 09:45:00,33.38,33.42,33.27,33.41,565200.0,25.4455,25.476,25.3616,25.4683,565200.0
2014-10-08 09:50:00,33.41,33.41,33.22,33.25,373600.0,25.4683,25.4683,25.3235,25.3464,373600.0
2014-10-08 09:55:00,33.25,33.26,33.15,33.16,636900.0,25.3464,25.354,25.2702,25.2778,636900.0
2014-10-08 10:00:00,33.17,33.27,33.16,33.27,492800.0,25.2854,25.3616,25.2778,25.3616,492800.0
2014-10-08 10:05:00,33.26,33.33,33.22,33.29,437100.0,25.354,25.4074,25.3235,25.3769,437100.0
2014-10-08 10:10:00,33.28,33.47,33.27,33.46,354900.0,25.3692,25.5141,25.3616,25.5065,354900.0
2014-10-08 10:15:00,33.46,33.5,33.4,33.41,399200.0,25.5065,25.537,25.4607,25.4683,399200.0
2014-10-08 10:20:00,33.41,33.43,33.35,33.38,313900.0,25.4683,25.4836,25.4226,25.4455,313900.0
2014-10-08 10:25:00,33.38,33.49,33.37,33.48,247800.0,25.4455,25.5293,25.4379,25.5217,247800.0
2014-10-08 10:30:00,33.48,33.53,33.41,33.44,653800.0,25.5217,25.5598,25.4683,25.4912,653800.0
2014-10-08 10:35:00,33.45,33.46,33.37,33.42,179800.0,25.4988,25.5065,25.4379,25.476,179800.0
2014-10-08 10:40:00,33.42,33.45,33.27,33.29,295700.0,25.476,25.4988,25.3616,25.3769,295700.0
2014-10-08 10:45:00,33.29,33.32,33.24,33.32,216100.0,25.3769,25.3997,25.3388,25.3997,216100.0
2014-10-08 10:50:00,33.31,33.31,33.25,33.25,196000.0,25.3921,25.3921,25.3464,25.3464,196000.0
2014-10-08 10:55:00,33.26,33.32,33.24,33.3,279100.0,25.354,25.3997,25.3388,25.3845,279100.0
2014-10-08 11:00:00,33.3,33.32,33.26,33.27,212900.0,25.3845,25.3997,25.354,25.3616,212900.0
2014-10-08 11:05:00,33.28,33.4,33.27,33.38,233300.0,25.3692,25.4607,25.3616,25.4455,233300.0
2014-10-08 11:10:00,33.39,33.49,33.39,33.45,284500.0,25.4531,25.5293,25.4531,25.4988,284500.0
2014-10-08 11:15:00,33.44,33.48,33.38,33.45,289100.0,25.4912,25.5217,25.4455,25.4988,289100.0
2014-10-08 11:20:00,33.44,33.57,33.41,33.57,312200.0,25.4912,25.5903,25.4683,25.5903,312200.0
2014-10-08 11:25:00,33.56,33.61,33.48,33.59,972500.0,25.5827,25.6208,25.5217,25.6056,972500.0
2014-10-08 11:30:00,33.58,33.64,33.55,33.55,310500.0,25.5979,25.6437,25.5751,25.5751,310500.0
2014-10-08 11:35:00,33.55,33.6,33.5,33.5,407700.0,25.5751,25.6132,25.537,25.537,407700.0
2014-10-08 11:40:00,33.5,33.51,33.46,33.51,352000.0,25.537,25.5446,25.5065,25.5446,352000.0
2014-10-08 11:45:00,33.51,33.55,33.5,33.5,309100.0,25.5446,25.5751,25.537,25.537,309100.0
2014-10-08 11:50:00,33.5,33.54,33.46,33.53,247300.0,25.537,25.5674,25.5065,25.5598,247300.0
2014-10-08 11:55:00,33.53,33.58,33.48,33.57,213600.0,25.5598,25.5979,25.5217,25.5903,213600.0
2014-10-08 12:00:00,33.57,33.61,33.53,33.53,146900.0,25.5903,25.6208,25.5598,25.5598,146900.0
2014-10-08 12:05:00,33.53,33.53,33.45,33.47,193900.0,25.5598,25.5598,25.4988,25.5141,193900.0
2014-10-08 12:10:00,33.46,33.56,33.45,33.56,126000.0,25.5065,25.5827,25.4988,25.5827,126000.0
2014-10-08 12:15:00,33.56,33.61,33.54,33.58,139000.0,25.5827,25.6208,25.5674,25.5979,139000.0
2014-10-08 12:20:00,33.58,33.6,33.55,33.56,100200.0,25.5979,25.6132,25.5751,25.5827,100200.0
2014-10-08 12:25:00,33.56,33.59,33.54,33.55,178600.0,25.5827,25.6056,25.5674,25.5751,178600.0
2014-10-08 12:30:00,33.56,33.57,33.49,33.51,134800.0,25.5827,25.5903,25.5293,25.5446,134800.0
2014-10-08 12:35:00,33.51,33.57,33.51,33.55,118300.0,25.5446,25.5903,25.5446,25.5751,118300.0
2014-10-08 12:40:00,33.55,33.58,33.53,33.57,103800.0,25.5751,25.5979,25.5598,25.5903,103800.0
2014-10-08 12:45:00,33.57,33.58,33.52,33.53,79400.0,25.5903,25.5979,25.5522,25.5598,79400.0
2014-10-08 12:50:00,33.54,33.6,33.52,33.53,228700.0,25.5674,25.6132,25.5522,25.5598,228700.0
2014-10-08 12:55:00,33.53,33.6,33.52,33.58,225900.0,25.5598,25.6132,25.5522,25.5979,225900.0
2014-10-08 13:00:00,33.57,33.66,33.56,33.65,148000.0,25.5903,25.6589,25.5827,25.6513,148000.0
2014-10-08 13:05:00,33.65,33.67,33.61,33.62,107000.0,25.6513,25.6665,25.6208,25.6284,107000.0
2014-10-08 13:10:00,33.62,33.65,33.6,33.62,106200.0,25.6284,25.6513,25.6132,25.6284,106200.0
2014-10-08 13:15:00,33.62,33.66,33.61,33.63,143200.0,25.6284,25.6589,25.6208,25.6361,143200.0
2014-10-08 13:20:00,33.62,33.65,33.59,33.62,99400.0,25.6284,25.6513,25.6056,25.6284,99400.0
2014-10-08 13:25:00,33.62,33.63,33.6,33.62,85900.0,25.6284,25.6361,25.6132,25.6284,85900.0
2014-10-08 13:30:00,33.63,33.7,33.63,33.7,256300.0,25.6361,25.6894,25.6361,25.6894,256300.0
2014-10-08 13:35:00,33.69,33.73,33.68,33.73,203800.0,25.6818,25.7123,25.6742,25.7123,203800.0
2014-10-08 13:40:00,33.73,33.73,33.68,33.72,132100.0,25.7123,25.7123,25.6742,25.7047,132100.0
2014-10-08 13:45:00,33.73,33.83,33.73,33.81,386500.0,25.7123,25.7885,25.7123,25.7733,386500.0
2014-10-08 13:50:00,33.81,33.85,33.79,33.84,240000.0,25.7733,25.8038,25.758,25.7961,240000.0
2014-10-08 13:55:00,33.84,33.84,33.79,33.79,178600.0,25.7961,25.7961,25.758,25.758,178600.0
2014-10-08 14:00:00,33.8,33.92,33.78,33.89,652000.0,25.7656,25.8571,25.7504,25.8343,652000.0
2014-10-08 14:05:00,33.89,33.94,33.84,33.91,682600.0,25.8343,25.8724,25.7961,25.8495,682600.0
2014-10-08 14:10:00,33.92,33.99,33.91,33.93,562300.0,25.8571,25.9105,25.8495,25.8647,562300.0
2014-10-08 14:15:00,33.94,33.98,33.91,33.98,393200.0,25.8724,25.9029,25.8495,25.9029,393200.0
2014-10-08 14:20:00,33.98,34.11,33.98,34.09,637200.0,25.9029,26.002,25.9029,25.9867,637200.0
2014-10-08 14:25:00,34.09,34.13,34.05,34.08,531400.0,25.9867,26.0172,25.9562,25.9791,531400.0
2014-10-08 14:30:00,34.08,34.13,34.06,34.11,433000.0,25.9791,26.0172,25.9638,26.002,433000.0
2014-10-08 14:35:00,34.11,34.12,34.05,34.07,228600.0,26.002,26.0096,25.9562,25.9715,228600.0
2014-10-08 14:40:00,34.07,34.09,34.04,34.06,308800.0,25.9715,25.9867,25.9486,25.9638,308800.0
2014-10-08 14:45:00,34.06,34.1,34.04,34.04,524200.0,25.9638,25.9943,25.9486,25.9486,524200.0
2014-10-08 14:50:00,34.05,34.07,34.02,34.05,360400.0,25.9562,25.9715,25.9333,25.9562,360400.0
2014-10-08 14:55:00,34.05,34.09,34.02,34.09,251400.0,25.9562,25.9867,25.9333,25.9867,251400.0
2014-10-08 15:00:00,34.09,34.16,34.08,34.14,469800.0,25.9867,26.0401,25.9791,26.0248,469800.0
2014-10-08 15:05:00,34.13,34.2,34.12,34.18,341900.0,26.0172,26.0706,26.0096,26.0553,341900.0
2014-10-08 15:10:00,34.18,34.2,34.15,34.19,1134900.0,26.0553,26.0706,26.0324,26.0629,1134900.0
2014-10-08 15:15:00,34.19,34.28,34.17,34.23,403700.0,26.0629,26.1315,26.0477,26.0934,403700.0
2014-10-08 15:20:00,34.23,34.31,34.2,34.3,386000.0,26.0934,26.1544,26.0706,26.1468,386000.0
2014-10-08 15:25:00,34.3,34.37,34.3,34.34,395700.0,26.1468,26.2002,26.1468,26.1773,395700.0
2014-10-08 15:30:00,34.34,34.34,34.25,34.3,406800.0,26.1773,26.1773,26.1087,26.1468,406800.0
2014-10-08 15:35:00,34.29,34.33,34.29,34.3,407500.0,26.1392,26.1697,26.1392,26.1468,407500.0
2014-10-08 15:40:00,34.3,34.35,34.29,34.32,700400.0,26.1468,26.1849,26.1392,26.162,700400.0
2014-10-08 15:45:00,34.31,34.33,34.27,34.33,580500.0,26.1544,26.1697,26.1239,26.1697,580500.0
2014-10-08 15:50:00,34.33,34.35,34.27,34.29,938500.0,26.1697,26.1849,26.1239,26.1392,938500.0
2014-10-08 15:55:00,34.29,34.32,34.26,34.27,1282100.0,26.1392,26.162,26.1163,26.1239,1282100.0
2014-10-09 09:30:00,34.15,34.27,34.11,34.24,593400.0,26.0324,26.1239,26.002,26.1011,593400.0
2014-10-09 09:35:00,34.24,34.37,34.16,34.36,433200.0,26.1011,26.2002,26.0401,26.1925,433200.0
2014-10-09 09:40:00,34.36,34.43,34.28,34.4,451600.0,26.1925,26.2459,26.1315,26.223,451600.0
2014-10-09 09:45:00,34.4,34.42,34.32,34.4,406300.0,26.223,26.2383,26.162,26.223,406300.0
2014-10-09 09:50:00,34.41,34.41,34.28,34.36,362600.0,26.2306,26.2306,26.1315,26.1925,362600.0
2014-10-09 09:55:00,34.35,34.35,34.11,34.16,618400.0,26.1849,26.1849,26.002,26.0401,618400.0
2014-10-09 10:00:00,34.17,34.3,34.16,34.28,303800.0,26.0477,26.1468,26.0401,26.1315,303800.0
2014-10-09 10:05:00,34.28,34.31,34.16,34.27,457700.0,26.1315,26.1544,26.0401,26.1239,457700.0
2014-10-09 10:10:00,34.27,34.32,34.22,34.32,362400.0,26.1239,26.162,26.0858,26.162,362400.0
2014-10-09 10:15:00,34.32,34.4,34.3,34.35,432900.0,26.162,26.223,26.1468,26.1849,432900.0
2014-10-09 10:20:00,34.35,34.43,34.33,34.33,359400.0,26.1849,26.2459,26.1697,26.1697,359400.0
2014-10-09 10:25:00,34.32,34.38,34.3,34.32,164000.0,26.162,26.2078,26.1468,26.162,164000.0
2014-10-09 10:30:00,34.32,34.32,34.2,34.23,238700.0,26.162,26.162,26.0706,26.0934,238700.0
2014-10-09 10:35:00,34.23,34.23,34.11,34.13,221500.0,26.0934,26.0934,26.002,26.0172,221500.0
2014-10-09 10:40:00,34.13,34.19,34.1,34.17,236200.0,26.0172,26.0629,25.9943,26.0477,236200.0
2014-10-09 10:45:00,34.18,34.21,34.14,34.19,177000.0,26.0553,26.0782,26.0248,26.0629,177000.0
2014-10-09 10:50:00,34.19,34.19,34.12,34.14,149900.0,26.0629,26.0629,26.0096,26.0248,149900.0
2014-10-09 10:55:00,34.14,34.26,34.14,34.25,281900.0,26.0248,26.1163,26.0248,26.1087,281900.0
2014-10-09 11:00:00,34.25,34.26,34.16,34.17,280800.0,26.1087,26.1163,26.0401,26.0477,280800.0
2014-10-09 11:05:00,34.18,34.27,34.17,34.24,218300.0,26.0553,26.1239,26.0477,26.1011,218300.0
2014-10-09 11:10:00,34.24,34.31,34.2,34.3,233600.0,26.1011,26.1544,26.0706,26.1468,233600.0
2014-10-09 11:15:00,34.31,34.32,34.23,34.23,147800.0,26.1544,26.162,26.0934,26.0934,147800.0
2014-10-09 11:20:00,34.23,34.28,34.19,34.21,241800.0,26.0934,26.1315,26.0629,26.0782,241800.0
2014-10-09 11:25:00,34.22,34.28,34.2,34.2,184600.0,26.0858,26.1315,26.0706,26.0706,184600.0
2014-10-09 11:30:00,34.2,34.21,34.16,34.19,202200.0,26.0706,26.0782,26.0401,26.0629,202200.0
2014-10-09 11:35:00,34.19,34.2,34.1,34.11,211200.0,26.0629,26.0706,25.9943,26.002,211200.0
2014-10-09 11:40:00,34.1,34.11,34.0,34.02,265100.0,25.9943,26.002,25.9181,25.9333,265100.0
2014-10-09 11:45:00,34.01,34.05,33.94,33.97,419800.0,25.9257,25.9562,25.8724,25.8952,419800.0
2014-10-09 11:50:00,33.95,34.0,33.86,33.94,284100.0,25.88,25.9181,25.8114,25.8724,284100.0
2014-10-09 11:55:00,33.93,33.99,33.87,33.97,229500.0,25.8647,25.9105,25.819,25.8952,229500.0
2014-10-09 12:00:00,33.96,34.02,33.91,34.01,211200.0,25.8876,25.9333,25.8495,25.9257,211200.0
2014-10-09 12:05:00,34.02,34.03,33.96,33.97,152900.0,25.9333,25.941,25.8876,25.8952,152900.0
2014-10-09 12:10:00,33.97,33.99,33.9,33.91,185200.0,25.8952,25.9105,25.8419,25.8495,185200.0
2014-10-09 12:15:00,33.9,33.97,33.86,33.94,574800.0,25.8419,25.8952,25.8114,25.8724,574800.0
2014-10-09 12:20:00,33.94,33.94,33.9,33.91,287500.0,25.8724,25.8724,25.8419,25.8495,287500.0
2014-10-09 12:25:00,33.91,33.91,33.81,33.85,361400.0,25.8495,25.8495,25.7733,25.8038,361400.0
2014-10-09 12:30:00,33.84,33.85,33.78,33.81,222000.0,25.7961,25.8038,25.7504,25.7733,222000.0
2014-10-09 12:35:00,33.81,33.89,33.8,33.82,176800.0,25.7733,25.8343,25.7656,25.7809,176800.0
2014-10-09 12:40:00,33.82,33.9,33.8,33.88,187600.0,25.7809,25.8419,25.7656,25.8266,187600.0
2014-10-09 12:45:00,33.88,33.93,33.86,33.91,186400.0,25.8266,25.8647,25.8114,25.8495,186400.0
2014-10-09 12:50:00,33.91,33.96,33.91,33.94,340200.0,25.8495,25.8876,25.8495,25.8724,340200.0
2014-10-09 12:55:00,33.92,33.97,33.88,33.96,129100.0,25.8571,25.8952,25.8266,25.8876,129100.0
2014-10-09 13:00:00,33.96,33.96,33.82,33.82,182200.0,25.8876,25.8876,25.7809,25.7809,182200.0
2014-10-09 13:05:00,33.83,33.86,33.76,33.78,178600.0,25.7885,25.8114,25.7352,25.7504,178600.0
2014-10-09 13:10:00,33.78,33.84,33.74,33.81,262500.0,25.7504,25.7961,25.7199,25.7733,262500.0
2014-10-09 13:15:00,33.82,33.88,33.79,33.83,185800.0,25.7809,25.8266,25.758,25.7885,185800.0
2014-10-09 13:20:00,33.83,33.93,33.82,33.89,131700.0,25.7885,25.8647,25.7809,25.8343,131700.0
2014-10-09 13:25:00,33.9,33.91,33.84,33.87,118900.0,25.8419,25.8495,25.7961,25.819,118900.0
2014-10-09 13:30:00,33.87,33.91,33.8,33.91,157700.0,25.819,25.8495,25.7656,25.8495,157700.0
2014-10-09 13:35:00,33.91,33.98,33.9,33.94,147800.0,25.8495,25.9029,25.8419,25.8724,147800.0
2014-10-09 13:40:00,33.94,33.94,33.87,33.91,228100.0,25.8724,25.8724,25.819,25.8495,228100.0
2014-10-09 13:45:00,33.92,33.95,33.87,33.91,249400.0,25.8571,25.88,25.819,25.8495,249400.0
2014-10-09 13:50:00,33.91,33.95,33.79,33.81,281000.0,25.8495,25.88,25.758,25.7733,281000.0
2014-10-09 13:55:00,33.81,33.84,33.77,33.81,159900.0,25.7733,25.7961,25.7428,25.7733,159900.0
2014-10-09 14:00:00,33.81,33.81,33.73,33.76,181700.0,25.7733,25.7733,25.7123,25.7352,181700.0
2014-10-09 14:05:00,33.77,33.79,33.69,33.72,200100.0,25.7428,25.758,25.6818,25.7047,200100.0
2014-10-09 14:10:00,33.72,33.73,33.66,33.69,475700.0,25.7047,25.7123,25.6589,25.6818,475700.0
2014-10-09 14:15:00,33.69,33.73,33.64,33.68,378700.0,25.6818,25.7123,25.6437,25.6742,378700.0
2014-10-09 14:20:00,33.68,33.71,33.66,33.69,172200.0,25.6742,25.697,25.6589,25.6818,172200.0
2014-10-09 14:25:00,33.69,33.75,33.67,33.68,242700.0,25.6818,25.7275,25.6665,25.6742,242700.0
2014-10-09 14:30:00,33.68,33.68,33.6,33.68,349000.0,25.6742,25.6742,25.6132,25.6742,349000.0
2014-10-09 14:35:00,33.69,33.75,33.68,33.71,395700.0,25.6818,25.7275,25.6742,25.697,395700.0
2014-10-09 14:40:00,33.72,33.75,33.68,33.72,156000.0,25.7047,25.7275,25.6742,25.7047,156000.0
2014-10-09 14:45:00,33.72,33.74,33.66,33.66,203400.0,25.7047,25.7199,25.6589,25.6589,203400.0
2014-10-09 14:50:00,33.65,33.74,33.65,33.72,174500.0,25.6513,25.7199,25.6513,25.7047,174500.0
2014-10-09 14:55:00,33.71,33.71,33.64,33.66,299700.0,25.697,25.697,25.6437,25.6589,299700.0
2014-10-09 15:00:00,33.65,33.7,33.6,33.67,245600.0,25.6513,25.6894,25.6132,25.6665,245600.0
2014-10-09 15:05:00,33.67,33.7,33.58,33.59,240500.0,25.6665,25.6894,25.5979,25.6056,240500.0
2014-10-09 15:10:00,33.6,33.76,33.6,33.73,419500.0,25.6132,25.7352,25.6132,25.7123,419500.0
2014-10-09 15:15:00,33.73,33.79,33.69,33.77,255700.0,25.7123,25.758,25.6818,25.7428,255700.0
2014-10-09 15:20:00,33.77,33.77,33.68,33.71,294900.0,25.7428,25.7428,25.6742,25.697,294900.0
2014-10-09 15:25:00,33.7,33.77,33.69,33.73,253900.0,25.6894,25.7428,25.6818,25.7123,253900.0
2014-10-09 15:30:00,33.73,33.82,33.73,33.81,239400.0,25.7123,25.7809,25.7123,25.7733,239400.0
2014-10-09 15:35:00,33.8,33.84,33.74,33.77,243700.0,25.7656,25.7961,25.7199,25.7428,243700.0
2014-10-09 15:40:00,33.78,33.79,33.68,33.7,296800.0,25.7504,25.758,25.6742,25.6894,296800.0
2014-10-09 15:45:00,33.7,33.71,33.63,33.66,466200.0,25.6894,25.697,25.6361,25.6589,466200.0
2014-10-09 15:50:00,33.65,33.66,33.61,33.65,689600.0,25.6513,25.6589,25.6208,25.6513,689600.0
2014-10-09 15:55:00,33.64,33.7,33.61,33.62,1346400.0,25.6437,25.6894,25.6208,25.6284,1346400.0
2014-10-10 09:30:00,32.68,32.68,30.5,32.25,8395100.0,24.9119,24.9119,23.2501,24.5841,8395100.0
2014-10-10 09:35:00,32.25,32.78,32.2,32.78,3807200.0,24.5841,24.9881,24.546,24.9881,3807200.0
2014-10-10 09:40:00,32.78,32.86,32.35,32.5,2238100.0,24.9881,25.0491,24.6603,24.7747,2238100.0
2014-10-10 09:45:00,32.5,32.67,32.41,32.42,1414500.0,24.7747,24.9042,24.7061,24.7137,1414500.0
2014-10-10 09:50:00,32.42,32.51,32.12,32.23,1665900.0,24.7137,24.7823,24.485,24.5688,1665900.0
2014-10-10 09:55:00,32.23,32.33,32.05,32.17,1917400.0,24.5688,24.6451,24.4316,24.5231,1917400.0
2014-10-10 10:00:00,32.16,32.2,31.92,31.97,2364600.0,24.5155,24.546,24.3325,24.3706,2364600.0
2014-10-10 10:05:00,31.98,32.18,31.97,32.12,1195200.0,24.3783,24.5307,24.3706,24.485,1195200.0
2014-10-10 10:10:00,32.12,32.27,32.0,32.02,1246600.0,24.485,24.5993,24.3935,24.4088,1246600.0
2014-10-10 10:15:00,32.02,32.13,31.82,31.96,1615500.0,24.4088,24.4926,24.2563,24.363,1615500.0
2014-10-10 10:20:00,31.96,32.01,31.71,31.71,1129600.0,24.363,24.4011,24.1724,24.1724,1129600.0
2014-10-10 10:25:00,31.71,31.75,31.52,31.68,2530100.0,24.1724,24.2029,24.0276,24.1496,2530100.0
2014-10-10 10:30:00,31.68,31.73,31.43,31.51,2908100.0,24.1496,24.1877,23.959,24.02,2908100.0
2014-10-10 10:35:00,31.5,31.79,31.49,31.79,1278700.0,24.0124,24.2334,24.0047,24.2334,1278700.0
2014-10-10 10:40:00,31.79,31.89,31.72,31.89,1011600.0,24.2334,24.3097,24.1801,24.3097,1011600.0
2014-10-10 10:45:00,31.89,31.92,31.81,31.88,1506200.0,24.3097,24.3325,24.2487,24.302,1506200.0
2014-10-10 10:50:00,31.87,32.19,31.85,32.08,1943800.0,24.2944,24.5383,24.2792,24.4545,1943800.0
2014-10-10 10:55:00,32.07,32.14,31.96,31.98,664400.0,24.4469,24.5002,24.363,24.3783,664400.0
2014-10-10 11:00:00,31.98,32.08,31.92,32.05,746700.0,24.3783,24.4545,24.3325,24.4316,746700.0
2014-10-10 11:05:00,32.05,32.11,31.96,32.02,514000.0,24.4316,24.4774,24.363,24.4088,514000.0
2014-10-10 11:10:00,32.03,32.08,31.92,32.03,547200.0,24.4164,24.4545,24.3325,24.4164,547200.0
2014-10-10 11:15:00,32.04,32.08,31.94,32.08,472600.0,24.424,24.4545,24.3478,24.4545,472600.0
2014-10-10 11:20:00,32.08,32.25,32.08,32.2,878200.0,24.4545,24.5841,24.4545,24.546,878200.0
2014-10-10 11:25:00,32.2,32.23,32.07,32.2,586400.0,24.546,24.5688,24.4469,24.546,586400.0
2014-10-10 11:30:00,32.21,32.23,32.11,32.11,515100.0,24.5536,24.5688,24.4774,24.4774,515100.0
2014-10-10 11:35:00,32.12,32.27,32.08,32.16,355800.0,24.485,24.5993,24.4545,24.5155,355800.0
2014-10-10 11:40:00,32.16,32.17,32.01,32.15,403300.0,24.5155,24.5231,24.4011,24.5079,403300.0
2014-10-10 11:45:00,32.15,32.25,32.11,32.24,324900.0,24.5079,24.5841,24.4774,24.5765,324900.0
2014-10-10 11:50:00,32.25,32.31,32.23,32.24,365700.0,24.5841,24.6298,24.5688,24.5765,365700.0
2014-10-10 11:55:00,32.24,32.29,32.21,32.29,375900.0,24.5765,24.6146,24.5536,24.6146,375900.0
2014-10-10 12:00:00,32.28,32.4,32.27,32.39,657000.0,24.607,24.6984,24.5993,24.6908,657000.0
2014-10-10 12:05:00,32.39,32.43,32.33,32.36,588400.0,24.6908,24.7213,24.6451,24.6679,588400.0
2014-10-10 12:10:00,32.35,32.41,32.3,32.39,334200.0,24.6603,24.7061,24.6222,24.6908,334200.0
2014-10-10 12:15:00,32.39,32.4,32.29,32.3,457800.0,24.6908,24.6984,24.6146,24.6222,457800.0
2014-10-10 12:20:00,32.3,32.3,32.19,32.22,480100.0,24.6222,24.6222,24.5383,24.5612,480100.0
2014-10-10 12:25:00,32.21,32.34,32.21,32.28,399600.0,24.5536,24.6527,24.5536,24.607,399600.0
2014-10-10 12:30:00,32.29,32.45,32.29,32.42,531500.0,24.6146,24.7365,24.6146,24.7137,531500.0
2014-10-10 12:35:00,32.42,32.42,32.25,32.29,378800.0,24.7137,24.7137,24.5841,24.6146,378800.0
2014-10-10 12:40:00,32.28,32.35,32.27,32.33,168100.0,24.607,24.6603,24.5993,24.6451,168100.0
2014-10-10 12:45:00,32.33,32.34,32.28,32.29,416600.0,24.6451,24.6527,24.607,24.6146,416600.0
2014-10-10 12:50:00,32.3,32.32,32.21,32.26,227300.0,24.6222,24.6374,24.5536,24.5917,227300.0
2014-10-10 12:55:00,32.26,32.26,32.21,32.22,210100.0,24.5917,24.5917,24.5536,24.5612,210100.0
2014-10-10 13:00:00,32.22,32.3,32.22,32.28,350500.0,24.5612,24.6222,24.5612,24.607,350500.0
2014-10-10 13:05:00,32.28,32.3,32.25,32.28,255400.0,24.607,24.6222,24.5841,24.607,255400.0
2014-10-10 13:10:00,32.28,32.33,32.27,32.3,328900.0,24.607,24.6451,24.5993,24.6222,328900.0
2014-10-10 13:15:00,32.29,32.3,32.22,32.22,252500.0,24.6146,24.6222,24.5612,24.5612,252500.0
2014-10-10 13:20:00,32.23,32.27,32.22,32.25,181600.0,24.5688,24.5993,24.5612,24.5841,181600.0
2014-10-10 13:25:00,32.25,32.28,32.2,32.26,272500.0,24.5841,24.607,24.546,24.5917,272500.0
2014-10-10 13:30:00,32.27,32.33,32.19,32.19,435300.0,24.5993,24.6451,24.5383,24.5383,435300.0
2014-10-10 13:35:00,32.19,32.32,32.17,32.3,339000.0,24.5383,24.6374,24.5231,24.6222,339000.0
2014-10-10 13:40:00,32.3,32.32,32.28,32.31,170500.0,24.6222,24.6374,24.607,24.6298,170500.0
2014-10-10 13:45:00,32.31,32.31,32.19,32.3,268700.0,24.6298,24.6298,24.5383,24.6222,268700.0
2014-10-10 13:50:00,32.3,32.32,32.25,32.27,201000.0,24.6222,24.6374,24.5841,24.5993,201000.0
2014-10-10 13:55:00,32.28,32.31,32.25,32.3,372400.0,24.607,24.6298,24.5841,24.6222,372400.0
2014-10-10 14:00:00,32.3,32.45,32.29,32.45,657100.0,24.6222,24.7365,24.6146,24.7365,657100.0
2014-10-10 14:05:00,32.45,32.5,32.4,32.48,541900.0,24.7365,24.7747,24.6984,24.7594,541900.0
2014-10-10 14:10:00,32.49,32.49,32.33,32.37,298700.0,24.767,24.767,24.6451,24.6756,298700.0
2014-10-10 14:15:00,32.37,32.38,32.28,32.3,276000.0,24.6756,24.6832,24.607,24.6222,276000.0
2014-10-10 14:20:00,32.3,32.36,32.3,32.35,246900.0,24.6222,24.6679,24.6222,24.6603,246900.0
2014-10-10 14:25:00,32.35,32.45,32.34,32.44,416000.0,24.6603,24.7365,24.6527,24.7289,416000.0
2014-10-10 14:30:00,32.44,32.45,32.34,32.36,225500.0,24.7289,24.7365,24.6527,24.6679,225500.0
2014-10-10 14:35:00,32.36,32.36,32.27,32.28,238500.0,24.6679,24.6679,24.5993,24.607,238500.0
2014-10-10 14:40:00,32.27,32.36,32.21,32.35,344900.0,24.5993,24.6679,24.5536,24.6603,344900.0
2014-10-10 14:45:00,32.36,32.36,32.23,32.23,297600.0,24.6679,24.6679,24.5688,24.5688,297600.0
2014-10-10 14:50:00,32.24,32.28,32.22,32.24,311900.0,24.5765,24.607,24.5612,24.5765,311900.0
2014-10-10 14:55:00,32.24,32.34,32.23,32.3,446000.0,24.5765,24.6527,24.5688,24.6222,446000.0
2014-10-10 15:00:00,32.31,32.32,32.16,32.21,453200.0,24.6298,24.6374,24.5155,24.5536,453200.0
2014-10-10 15:05:00,32.21,32.22,32.08,32.12,709600.0,24.5536,24.5612,24.4545,24.485,709600.0
2014-10-10 15:10:00,32.12,32.18,32.07,32.09,798800.0,24.485,24.5307,24.4469,24.4621,798800.0
2014-10-10 15:15:00,32.1,32.1,32.04,32.05,647500.0,24.4697,24.4697,24.424,24.4316,647500.0
2014-10-10 15:20:00,32.05,32.09,32.02,32.03,628200.0,24.4316,24.4621,24.4088,24.4164,628200.0
2014-10-10 15:25:00,32.03,32.05,31.93,31.98,694700.0,24.4164,24.4316,24.3401,24.3783,694700.0
2014-10-10 15:30:00,31.98,32.02,31.9,31.91,1633500.0,24.3783,24.4088,24.3173,24.3249,1633500.0
2014-10-10 15:35:00,31.91,32.04,31.87,32.04,915400.0,24.3249,24.424,24.2944,24.424,915400.0
2014-10-10 15:40:00,32.04,32.1,32.02,32.07,980400.0,24.424,24.4697,24.4088,24.4469,980400.0
2014-10-10 15:45:00,32.06,32.1,32.04,32.07,1342100.0,24.4392,24.4697,24.424,24.4469,1342100.0
2014-10-10 15:50:00,32.07,32.07,31.95,31.95,1677500.0,24.4469,24.4469,24.3554,24.3554,1677500.0
2014-10-10 15:55:00,31.95,31.98,31.9,31.91,2848800.0,24.3554,24.3783,24.3173,24.3249,2848800.0
2014-10-13 09:30:00,31.72,31.87,31.53,31.85,2064600.0,24.1801,24.2944,24.0352,24.2792,2064600.0
2014-10-13 09:35:00,31.86,32.0,31.85,31.93,957500.0,24.2868,24.3935,24.2792,24.3401,957500.0
2014-10-13 09:40:00,31.93,31.97,31.77,31.79,1091700.0,24.3401,24.3706,24.2182,24.2334,1091700.0
2014-10-13 09:45:00,31.79,31.8,31.66,31.71,1020300.0,24.2334,24.241,24.1343,24.1724,1020300.0
2014-10-13 09:50:00,31.71,31.78,31.62,31.65,701400.0,24.1724,24.2258,24.1038,24.1267,701400.0
2014-10-13 09:55:00,31.64,31.75,31.59,31.75,613300.0,24.1191,24.2029,24.081,24.2029,613300.0
2014-10-13 10:00:00,31.74,31.84,31.7,31.77,791000.0,24.1953,24.2715,24.1648,24.2182,791000.0
2014-10-13 10:05:00,31.77,31.82,31.71,31.74,427600.0,24.2182,24.2563,24.1724,24.1953,427600.0
2014-10-13 10:10:00,31.74,31.84,31.71,31.84,578200.0,24.1953,24.2715,24.1724,24.2715,578200.0
2014-10-13 10:15:00,31.84,31.87,31.68,31.69,833000.0,24.2715,24.2944,24.1496,24.1572,833000.0
2014-10-13 10:20:00,31.69,31.74,31.65,31.66,649000.0,24.1572,24.1953,24.1267,24.1343,649000.0
2014-10-13 10:25:00,31.66,31.66,31.55,31.56,327100.0,24.1343,24.1343,24.0505,24.0581,327100.0
2014-10-13 10:30:00,31.56,31.59,31.47,31.54,716900.0,24.0581,24.081,23.9895,24.0429,716900.0
2014-10-13 10:35:00,31.53,31.72,31.51,31.7,440300.0,24.0352,24.1801,24.02,24.1648,440300.0
2014-10-13 10:40:00,31.69,31.69,31.56,31.6,352800.0,24.1572,24.1572,24.0581,24.0886,352800.0
2014-10-13 10:45:00,31.6,31.76,31.54,31.7,616500.0,24.0886,24.2106,24.0429,24.1648,616500.0
2014-10-13 10:50:00,31.7,31.84,31.7,31.84,803600.0,24.1648,24.2715,24.1648,24.2715,803600.0
2014-10-13 10:55:00,31.84,31.92,31.8,31.84,609100.0,24.2715,24.3325,24.241,24.2715,609100.0
2014-10-13 11:00:00,31.84,32.07,31.79,32.02,568500.0,24.2715,24.4469,24.2334,24.4088,568500.0
2014-10-13 11:05:00,32.02,32.08,32.0,32.03,317900.0,24.4088,24.4545,24.3935,24.4164,317900.0
2014-10-13 11:10:00,32.04,32.07,31.95,32.03,360200.0,24.424,24.4469,24.3554,24.4164,360200.0
2014-10-13 11:15:00,32.04,32.05,31.9,31.91,368800.0,24.424,24.4316,24.3173,24.3249,368800.0
2014-10-13 11:20:00,31.9,32.01,31.88,32.01,324400.0,24.3173,24.4011,24.302,24.4011,324400.0
2014-10-13 11:25:00,32.01,32.06,31.95,31.96,458700.0,24.4011,24.4392,24.3554,24.363,458700.0
2014-10-13 11:30:00,31.97,32.18,31.96,32.13,571700.0,24.3706,24.5307,24.363,24.4926,571700.0
2014-10-13 11:35:00,32.14,32.19,31.99,31.99,660600.0,24.5002,24.5383,24.3859,24.3859,660600.0
2014-10-13 11:40:00,32.0,32.12,32.0,32.09,475700.0,24.3935,24.485,24.3935,24.4621,475700.0
2014-10-13 11:45:00,32.09,32.24,32.08,32.23,424000.0,24.4621,24.5765,24.4545,24.5688,424000.0
2014-10-13 11:50:00,32.23,32.24,32.14,32.18,386400.0,24.5688,24.5765,24.5002,24.5307,386400.0
2014-10-13 11:55:00,32.18,32.25,32.18,32.18,260600.0,24.5307,24.5841,24.5307,24.5307,260600.0
2014-10-13 12:00:00,32.18,32.2,32.06,32.14,208100.0,24.5307,24.546,24.4392,24.5002,208100.0
2014-10-13 12:05:00,32.14,32.18,32.13,32.16,406300.0,24.5002,24.5307,24.4926,24.5155,406300.0
2014-10-13 12:10:00,32.18,32.24,32.15,32.18,249500.0,24.5307,24.5765,24.5079,24.5307,249500.0
2014-10-13 12:15:00,32.18,32.25,32.15,32.23,225200.0,24.5307,24.5841,24.5079,24.5688,225200.0
2014-10-13 12:20:00,32.24,32.28,32.21,32.27,220600.0,24.5765,24.607,24.5536,24.5993,220600.0
2014-10-13 12:25:00,32.26,32.33,32.21,32.3,243600.0,24.5917,24.6451,24.5536,24.6222,243600.0
2014-10-13 12:30:00,32.3,32.37,32.3,32.33,549500.0,24.6222,24.6756,24.6222,24.6451,549500.0
2014-10-13 12:35:00,32.33,32.34,32.24,32.26,245100.0,24.6451,24.6527,24.5765,24.5917,245100.0
2014-10-13 12:40:00,32.27,32.35,32.26,32.28,233300.0,24.5993,24.6603,24.5917,24.607,233300.0
2014-10-13 12:45:00,32.28,32.29,32.2,32.23,213200.0,24.607,24.6146,24.546,24.5688,213200.0
2014-10-13 12:50:00,32.23,32.32,32.21,32.29,208200.0,24.5688,24.6374,24.5536,24.6146,208200.0
2014-10-13 12:55:00,32.29,32.3,32.23,32.25,116400.0,24.6146,24.6222,24.5688,24.5841,116400.0
2014-10-13 13:00:00,32.25,32.29,32.24,32.26,106400.0,24.5841,24.6146,24.5765,24.5917,106400.0
2014-10-13 13:05:00,32.26,32.26,32.17,32.17,164900.0,24.5917,24.5917,24.5231,24.5231,164900.0
2014-10-13 13:10:00,32.18,32.2,32.06,32.08,304400.0,24.5307,24.546,24.4392,24.4545,304400.0
2014-10-13 13:15:00,32.07,32.08,31.98,32.04,301800.0,24.4469,24.4545,24.3783,24.424,301800.0
2014-10-13 13:20:00,32.04,32.09,32.02,32.05,145900.0,24.424,24.4621,24.4088,24.4316,145900.0
2014-10-13 13:25:00,32.04,32.15,32.03,32.15,266700.0,24.424,24.5079,24.4164,24.5079,266700.0
2014-10-13 13:30:00,32.14,32.17,32.1,32.11,197200.0,24.5002,24.5231,24.4697,24.4774,197200.0
2014-10-13 13:35:00,32.11,32.18,32.08,32.1,237300.0,24.4774,24.5307,24.4545,24.4697,237300.0
2014-10-13 13:40:00,32.11,32.11,32.01,32.01,202100.0,24.4774,24.4774,24.4011,24.4011,202100.0
2014-10-13 13:45:00,32.02,32.02,31.96,31.98,288700.0,24.4088,24.4088,24.363,24.3783,288700.0
2014-10-13 13:50:00,31.98,32.01,31.93,31.98,114100.0,24.3783,24.4011,24.3401,24.3783,114100.0
2014-10-13 13:55:00,31.98,31.98,31.87,31.93,209300.0,24.3783,24.3783,24.2944,24.3401,209300.0
2014-10-13 14:00:00,31.94,31.95,31.86,31.91,224400.0,24.3478,24.3554,24.2868,24.3249,224400.0
2014-10-13 14:05:00,31.9,32.09,31.9,32.07,286200.0,24.3173,24.4621,24.3173,24.4469,286200.0
2014-10-13 14:10:00,32.07,32.07,31.94,31.97,135700.0,24.4469,24.4469,24.3478,24.3706,135700.0
2014-10-13 14:15:00,31.97,31.99,31.91,31.91,158400.0,24.3706,24.3859,24.3249,24.3249,158400.0
2014-10-13 14:20:00,31.92,32.02,31.91,31.98,158000.0,24.3325,24.4088,24.3249,24.3783,158000.0
2014-10-13 14:25:00,31.98,32.04,31.98,32.04,162100.0,24.3783,24.424,24.3783,24.424,162100.0
2014-10-13 14:30:00,32.04,32.04,31.93,31.95,173800.0,24.424,24.424,24.3401,24.3554,173800.0
2014-10-13 14:35:00,31.95,31.97,31.92,31.95,134600.0,24.3554,24.3706,24.3325,24.3554,134600.0
2014-10-13 14:40:00,31.94,31.94,31.78,31.87,351200.0,24.3478,24.3478,24.2258,24.2944,351200.0
2014-10-13 14:45:00,31.88,31.93,31.86,31.9,168500.0,24.302,24.3401,24.2868,24.3173,168500.0
2014-10-13 14:50:00,31.9,31.99,31.9,31.95,219500.0,24.3173,24.3859,24.3173,24.3554,219500.0
2014-10-13 14:55:00,31.95,31.95,31.83,31.85,263800.0,24.3554,24.3554,24.2639,24.2792,263800.0
2014-10-13 15:00:00,31.85,31.9,31.85,31.85,219800.0,24.2792,24.3173,24.2792,24.2792,219800.0
2014-10-13 15:05:00,31.85,31.88,31.82,31.83,157400.0,24.2792,24.302,24.2563,24.2639,157400.0
2014-10-13 15:10:00,31.82,31.88,31.79,31.86,256400.0,24.2563,24.302,24.2334,24.2868,256400.0
2014-10-13 15:15:00,31.85,31.86,31.75,31.77,204100.0,24.2792,24.2868,24.2029,24.2182,204100.0
2014-10-13 15:20:00,31.76,31.78,31.72,31.78,251300.0,24.2106,24.2258,24.1801,24.2258,251300.0
2014-10-13 15:25:00,31.78,31.83,31.77,31.8,382900.0,24.2258,24.2639,24.2182,24.241,382900.0
2014-10-13 15:30:00,31.8,31.8,31.61,31.75,827600.0,24.241,24.241,24.0962,24.2029,827600.0
2014-10-13 15:35:00,31.74,31.79,31.69,31.7,643300.0,24.1953,24.2334,24.1572,24.1648,643300.0
2014-10-13 15:40:00,31.7,31.77,31.68,31.7,973900.0,24.1648,24.2182,24.1496,24.1648,973900.0
2014-10-13 15:45:00,31.69,31.69,31.57,31.62,857200.0,24.1572,24.1572,24.0657,24.1038,857200.0
2014-10-13 15:50:00,31.62,31.64,31.5,31.53,1371100.0,24.1038,24.1191,24.0124,24.0352,1371100.0
2014-10-13 15:55:00,31.53,31.54,31.47,31.48,1802300.0,24.0352,24.0429,23.9895,23.9971,1802300.0
2014-10-14 09:30:00,31.99,32.33,31.81,32.15,1962100.0,24.3859,24.6451,24.2487,24.5079,1962100.0
2014-10-14 09:35:00,32.16,32.28,31.97,31.98,952000.0,24.5155,24.607,24.3706,24.3783,952000.0
2014-10-14 09:40:00,31.98,32.12,31.9,31.9,1491000.0,24.3783,24.485,24.3173,24.3173,1491000.0
2014-10-14 09:45:00,31.91,31.99,31.8,31.94,689000.0,24.3249,24.3859,24.241,24.3478,689000.0
2014-10-14 09:50:00,31.94,32.01,31.85,31.92,1001100.0,24.3478,24.4011,24.2792,24.3325,1001100.0
2014-10-14 09:55:00,31.92,31.99,31.89,31.96,884600.0,24.3325,24.3859,24.3097,24.363,884600.0
2014-10-14 10:00:00,31.97,32.0,31.86,31.97,723400.0,24.3706,24.3935,24.2868,24.3706,723400.0
2014-10-14 10:05:00,31.97,32.08,31.89,32.08,483200.0,24.3706,24.4545,24.3097,24.4545,483200.0
2014-10-14 10:10:00,32.08,32.17,31.97,32.11,620600.0,24.4545,24.5231,24.3706,24.4774,620600.0
2014-10-14 10:15:00,32.11,32.16,32.09,32.11,730300.0,24.4774,24.5155,24.4621,24.4774,730300.0
2014-10-14 10:20:00,32.11,32.2,32.08,32.1,589300.0,24.4774,24.546,24.4545,24.4697,589300.0
2014-10-14 10:25:00,32.1,32.21,32.06,32.14,502600.0,24.4697,24.5536,24.4392,24.5002,502600.0
2014-10-14 10:30:00,32.15,32.18,32.01,32.02,449000.0,24.5079,24.5307,24.4011,24.4088,449000.0
2014-10-14 10:35:00,32.02,32.14,32.01,32.13,593000.0,24.4088,24.5002,24.4011,24.4926,593000.0
2014-10-14 10:40:00,32.13,32.2,32.04,32.13,589200.0,24.4926,24.546,24.424,24.4926,589200.0
2014-10-14 10:45:00,32.13,32.27,32.13,32.23,704800.0,24.4926,24.5993,24.4926,24.5688,704800.0
2014-10-14 10:50:00,32.24,32.3,32.2,32.29,734500.0,24.5765,24.6222,24.546,24.6146,734500.0
2014-10-14 10:55:00,32.28,32.35,32.25,32.32,1050700.0,24.607,24.6603,24.5841,24.6374,1050700.0
2014-10-14 11:00:00,32.32,32.45,32.32,32.38,764400.0,24.6374,24.7365,24.6374,24.6832,764400.0
2014-10-14 11:05:00,32.39,32.44,32.34,32.41,341500.0,24.6908,24.7289,24.6527,24.7061,341500.0
2014-10-14 11:10:00,32.41,32.57,32.41,32.56,682600.0,24.7061,24.828,24.7061,24.8204,682600.0
2014-10-14 11:15:00,32.56,32.62,32.51,32.55,864500.0,24.8204,24.8661,24.7823,24.8128,864500.0
2014-10-14 11:20:00,32.55,32.56,32.46,32.49,546600.0,24.8128,24.8204,24.7442,24.767,546600.0
2014-10-14 11:25:00,32.5,32.5,32.39,32.41,578900.0,24.7747,24.7747,24.6908,24.7061,578900.0
2014-10-14 11:30:00,32.42,32.46,32.33,32.35,301300.0,24.7137,24.7442,24.6451,24.6603,301300.0
2014-10-14 11:35:00,32.35,32.51,32.34,32.44,342600.0,24.6603,24.7823,24.6527,24.7289,342600.0
2014-10-14 11:40:00,32.45,32.6,32.45,32.59,305900.0,24.7365,24.8509,24.7365,24.8433,305900.0
2014-10-14 11:45:00,32.59,32.6,32.48,32.56,600800.0,24.8433,24.8509,24.7594,24.8204,600800.0
2014-10-14 11:50:00,32.55,32.57,32.5,32.55,307000.0,24.8128,24.828,24.7747,24.8128,307000.0
2014-10-14 11:55:00,32.55,32.66,32.54,32.61,533900.0,24.8128,24.8966,24.8051,24.8585,533900.0
2014-10-14 12:00:00,32.61,32.63,32.48,32.51,248300.0,24.8585,24.8738,24.7594,24.7823,248300.0
2014-10-14 12:05:00,32.51,32.62,32.48,32.54,317400.0,24.7823,24.8661,24.7594,24.8051,317400.0
2014-10-14 12:10:00,32.54,32.54,32.42,32.45,234900.0,24.8051,24.8051,24.7137,24.7365,234900.0
2014-10-14 12:15:00,32.46,32.48,32.36,32.38,263500.0,24.7442,24.7594,24.6679,24.6832,263500.0
2014-10-14 12:20:00,32.38,32.4,32.35,32.38,543900.0,24.6832,24.6984,24.6603,24.6832,543900.0
2014-10-14 12:25:00,32.38,32.45,32.33,32.39,351500.0,24.6832,24.7365,24.6451,24.6908,351500.0
2014-10-14 12:30:00,32.39,32.41,32.27,32.34,401700.0,24.6908,24.7061,24.5993,24.6527,401700.0
2014-10-14 12:35:00,32.33,32.34,32.26,32.33,439300.0,24.6451,24.6527,24.5917,24.6451,439300.0
2014-10-14 12:40:00,32.34,32.41,32.25,32.4,363700.0,24.6527,24.7061,24.5841,24.6984,363700.0
2014-10-14 12:45:00,32.38,32.41,32.31,32.38,247700.0,24.6832,24.7061,24.6298,24.6832,247700.0
2014-10-14 12:50:00,32.38,32.38,32.3,32.33,417600.0,24.6832,24.6832,24.6222,24.6451,417600.0
2014-10-14 12:55:00,32.32,32.36,32.3,32.31,230500.0,24.6374,24.6679,24.6222,24.6298,230500.0
2014-10-14 13:00:00,32.3,32.33,32.25,32.26,258300.0,24.6222,24.6451,24.5841,24.5917,258300.0
2014-10-14 13:05:00,32.27,32.32,32.26,32.31,285400.0,24.5993,24.6374,24.5917,24.6298,285400.0
2014-10-14 13:10:00,32.31,32.36,32.27,32.36,227200.0,24.6298,24.6679,24.5993,24.6679,227200.0
2014-10-14 13:15:00,32.36,32.44,32.32,32.37,402400.0,24.6679,24.7289,24.6374,24.6756,402400.0
2014-10-14 13:20:00,32.37,32.37,32.21,32.24,816500.0,24.6756,24.6756,24.5536,24.5765,816500.0
2014-10-14 13:25:00,32.23,32.35,31.71,32.15,3653100.0,24.5688,24.6603,24.1724,24.5079,3653100.0
2014-10-14 13:30:00,32.17,32.46,31.99,32.33,2277900.0,24.5231,24.7442,24.3859,24.6451,2277900.0
2014-10-14 13:35:00,32.32,32.35,32.21,32.34,464100.0,24.6374,24.6603,24.5536,24.6527,464100.0
2014-10-14 13:40:00,32.33,32.34,32.28,32.32,323200.0,24.6451,24.6527,24.607,24.6374,323200.0
2014-10-14 13:45:00,32.31,32.42,32.27,32.36,342300.0,24.6298,24.7137,24.5993,24.6679,342300.0
2014-10-14 13:50:00,32.37,32.42,32.35,32.4,294900.0,24.6756,24.7137,24.6603,24.6984,294900.0
2014-10-14 13:55:00,32.39,32.43,32.35,32.4,255600.0,24.6908,24.7213,24.6603,24.6984,255600.0
2014-10-14 14:00:00,32.4,32.45,32.34,32.42,374100.0,24.6984,24.7365,24.6527,24.7137,374100.0
2014-10-14 14:05:00,32.41,32.42,32.34,32.35,307500.0,24.7061,24.7137,24.6527,24.6603,307500.0
2014-10-14 14:10:00,32.34,32.4,32.33,32.39,288900.0,24.6527,24.6984,24.6451,24.6908,288900.0
2014-10-14 14:15:00,32.39,32.45,32.35,32.4,371600.0,24.6908,24.7365,24.6603,24.6984,371600.0
2014-10-14 14:20:00,32.4,32.42,32.16,32.2,1106600.0,24.6984,24.7137,24.5155,24.546,1106600.0
2014-10-14 14:25:00,32.19,32.23,32.18,32.21,560300.0,24.5383,24.5688,24.5307,24.5536,560300.0
2014-10-14 14:30:00,32.21,32.3,32.15,32.17,645000.0,24.5536,24.6222,24.5079,24.5231,645000.0
2014-10-14 14:35:00,32.17,32.2,32.13,32.2,423400.0,24.5231,24.546,24.4926,24.546,423400.0
2014-10-14 14:40:00,32.2,32.28,32.19,32.28,427900.0,24.546,24.607,24.5383,24.607,427900.0
2014-10-14 14:45:00,32.28,32.3,32.14,32.18,380000.0,24.607,24.6222,24.5002,24.5307,380000.0
2014-10-14 14:50:00,32.19,32.2,32.08,32.1,369800.0,24.5383,24.546,24.4545,24.4697,369800.0
2014-10-14 14:55:00,32.1,32.12,32.05,32.1,671800.0,24.4697,24.485,24.4316,24.4697,671800.0
2014-10-14 15:00:00,32.11,32.17,32.08,32.11,689600.0,24.4774,24.5231,24.4545,24.4774,689600.0
2014-10-14 15:05:00,32.11,32.15,31.95,31.96,776800.0,24.4774,24.5079,24.3554,24.363,776800.0
2014-10-14 15:10:00,31.96,32.07,31.91,31.99,942400.0,24.363,24.4469,24.3249,24.3859,942400.0
2014-10-14 15:15:00,32.0,32.05,31.93,31.95,1291100.0,24.3935,24.4316,24.3401,24.3554,1291100.0
2014-10-14 15:20:00,31.96,31.97,31.79,31.86,922500.0,24.363,24.3706,24.2334,24.2868,922500.0
2014-10-14 15:25:00,31.86,32.03,31.86,32.01,531500.0,24.2868,24.4164,24.2868,24.4011,531500.0
2014-10-14 15:30:00,32.01,32.01,31.91,31.98,639700.0,24.4011,24.4011,24.3249,24.3783,639700.0
2014-10-14 15:35:00,31.96,32.19,31.95,32.18,684600.0,24.363,24.5383,24.3554,24.5307,684600.0
2014-10-14 15:40:00,32.18,32.23,32.07,32.07,924000.0,24.5307,24.5688,24.4469,24.4469,924000.0
2014-10-14 15:45:00,32.08,32.13,32.05,32.08,991200.0,24.4545,24.4926,24.4316,24.4545,991200.0
2014-10-14 15:50:00,32.08,32.2,31.9,32.18,2473000.0,24.4545,24.546,24.3173,24.5307,2473000.0
2014-10-14 15:55:00,32.18,32.22,31.99,32.15,3511400.0,24.5307,24.5612,24.3859,24.5079,3511400.0
2014-10-15 09:30:00,30.54,30.54,29.65,30.41,7364300.0,23.2806,23.2806,22.6021,23.1815,7364300.0
2014-10-15 09:35:00,30.41,30.82,30.35,30.41,3629700.0,23.1815,23.494,23.1357,23.1815,3629700.0
2014-10-15 09:40:00,30.4,30.95,30.4,30.74,2825900.0,23.1738,23.5931,23.1738,23.433,2825900.0
2014-10-15 09:45:00,30.74,31.48,30.73,31.39,3238500.0,23.433,23.9971,23.4254,23.9285,3238500.0
2014-10-15 09:50:00,31.38,31.5,31.05,31.43,3751600.0,23.9209,24.0124,23.6693,23.959,3751600.0
2014-10-15 09:55:00,31.43,31.49,31.15,31.22,1475300.0,23.959,24.0047,23.7456,23.7989,1475300.0
2014-10-15 10:00:00,31.21,31.65,31.15,31.41,1837800.0,23.7913,24.1267,23.7456,23.9438,1837800.0
2014-10-15 10:05:00,31.42,31.49,31.36,31.4,953600.0,23.9514,24.0047,23.9056,23.9361,953600.0
2014-10-15 10:10:00,31.41,31.47,31.3,31.31,1001600.0,23.9438,23.9895,23.8599,23.8675,1001600.0
2014-10-15 10:15:00,31.31,31.34,31.13,31.18,1318800.0,23.8675,23.8904,23.7303,23.7684,1318800.0
2014-10-15 10:20:00,31.17,31.34,31.11,31.27,736900.0,23.7608,23.8904,23.7151,23.837,736900.0
2014-10-15 10:25:00,31.27,31.29,31.02,31.03,925300.0,23.837,23.8523,23.6465,23.6541,925300.0
2014-10-15 10:30:00,31.03,31.15,30.98,31.02,1156000.0,23.6541,23.7456,23.616,23.6465,1156000.0
2014-10-15 10:35:00,31.02,31.18,30.99,31.09,894300.0,23.6465,23.7684,23.6236,23.6998,894300.0
2014-10-15 10:40:00,31.09,31.13,30.99,31.02,749700.0,23.6998,23.7303,23.6236,23.6465,749700.0
2014-10-15 10:45:00,31.02,31.03,30.89,30.91,878400.0,23.6465,23.6541,23.5474,23.5626,878400.0
2014-10-15 10:50:00,30.91,31.0,30.89,30.9,775300.0,23.5626,23.6312,23.5474,23.555,775300.0
2014-10-15 10:55:00,30.89,30.92,30.79,30.88,754700.0,23.5474,23.5702,23.4711,23.5397,754700.0
2014-10-15 11:00:00,30.88,30.93,30.81,30.85,659300.0,23.5397,23.5779,23.4864,23.5169,659300.0
2014-10-15 11:05:00,30.85,31.11,30.84,31.09,1037400.0,23.5169,23.7151,23.5092,23.6998,1037400.0
2014-10-15 11:10:00,31.1,31.14,30.95,31.0,669000.0,23.7074,23.7379,23.5931,23.6312,669000.0
2014-10-15 11:15:00,30.99,31.01,30.92,30.94,818200.0,23.6236,23.6388,23.5702,23.5855,818200.0
2014-10-15 11:20:00,30.95,31.07,30.9,31.04,786200.0,23.5931,23.6846,23.555,23.6617,786200.0
2014-10-15 11:25:00,31.05,31.12,30.8,30.81,867500.0,23.6693,23.7227,23.4788,23.4864,867500.0
2014-10-15 11:30:00,30.82,30.91,30.71,30.81,846200.0,23.494,23.5626,23.4101,23.4864,846200.0
2014-10-15 11:35:00,30.8,30.97,30.8,30.84,753800.0,23.4788,23.6083,23.4788,23.5092,753800.0
2014-10-15 11:40:00,30.83,30.9,30.78,30.86,505700.0,23.5016,23.555,23.4635,23.5245,505700.0
2014-10-15 11:45:00,30.85,30.9,30.78,30.81,524000.0,23.5169,23.555,23.4635,23.4864,524000.0
2014-10-15 11:50:00,30.81,30.81,30.67,30.72,572600.0,23.4864,23.4864,23.3797,23.4178,572600.0
2014-10-15 11:55:00,30.73,30.78,30.66,30.73,358300.0,23.4254,23.4635,23.372,23.4254,358300.0
2014-10-15 12:00:00,30.73,30.86,30.73,30.79,656600.0,23.4254,23.5245,23.4254,23.4711,656600.0
2014-10-15 12:05:00,30.78,30.9,30.76,30.84,918500.0,23.4635,23.555,23.4483,23.5092,918500.0
2014-10-15 12:10:00,30.84,30.85,30.69,30.7,512500.0,23.5092,23.5169,23.3949,23.4025,512500.0
2014-10-15 12:15:00,30.7,30.86,30.66,30.68,601700.0,23.4025,23.5245,23.372,23.3873,601700.0
2014-10-15 12:20:00,30.68,30.74,30.66,30.72,518200.0,23.3873,23.433,23.372,23.4178,518200.0
2014-10-15 12:25:00,30.72,30.74,30.61,30.63,337800.0,23.4178,23.433,23.3339,23.3492,337800.0
2014-10-15 12:30:00,30.62,30.67,30.6,30.63,311800.0,23.3415,23.3797,23.3263,23.3492,311800.0
2014-10-15 12:35:00,30.62,30.63,30.57,30.59,651400.0,23.3415,23.3492,23.3034,23.3187,651400.0
2014-10-15 12:40:00,30.6,30.62,30.54,30.56,413700.0,23.3263,23.3415,23.2806,23.2958,413700.0
2014-10-15 12:45:00,30.57,30.67,30.56,30.64,343900.0,23.3034,23.3797,23.2958,23.3568,343900.0
2014-10-15 12:50:00,30.64,30.64,30.46,30.57,787800.0,23.3568,23.3568,23.2196,23.3034,787800.0
2014-10-15 12:55:00,30.58,30.62,30.46,30.51,451400.0,23.311,23.3415,23.2196,23.2577,451400.0
2014-10-15 13:00:00,30.51,30.59,30.5,30.58,384600.0,23.2577,23.3187,23.2501,23.311,384600.0
2014-10-15 13:05:00,30.59,30.61,30.51,30.52,773300.0,23.3187,23.3339,23.2577,23.2653,773300.0
2014-10-15 13:10:00,30.51,30.56,30.45,30.46,543800.0,23.2577,23.2958,23.2119,23.2196,543800.0
2014-10-15 13:15:00,30.46,30.48,30.35,30.41,529300.0,23.2196,23.2348,23.1357,23.1815,529300.0
2014-10-15 13:20:00,30.41,30.42,30.32,30.39,560400.0,23.1815,23.1891,23.1128,23.1662,560400.0
2014-10-15 13:25:00,30.4,30.42,30.28,30.36,499900.0,23.1738,23.1891,23.0824,23.1433,499900.0
2014-10-15 13:30:00,30.36,30.5,30.36,30.46,451900.0,23.1433,23.2501,23.1433,23.2196,451900.0
2014-10-15 13:35:00,30.46,30.47,30.25,30.37,783100.0,23.2196,23.2272,23.0595,23.151,783100.0
2014-10-15 13:40:00,30.37,30.47,30.31,30.44,936600.0,23.151,23.2272,23.1052,23.2043,936600.0
2014-10-15 13:45:00,30.44,30.74,30.44,30.68,1381600.0,23.2043,23.433,23.2043,23.3873,1381600.0
2014-10-15 13:50:00,30.68,30.76,30.65,30.75,1046300.0,23.3873,23.4483,23.3644,23.4406,1046300.0
2014-10-15 13:55:00,30.76,30.86,30.66,30.7,881300.0,23.4483,23.5245,23.372,23.4025,881300.0
2014-10-15 14:00:00,30.69,30.83,30.64,30.78,869100.0,23.3949,23.5016,23.3568,23.4635,869100.0
2014-10-15 14:05:00,30.78,30.97,30.74,30.95,1327600.0,23.4635,23.6083,23.433,23.5931,1327600.0
2014-10-15 14:10:00,30.95,31.13,30.95,31.08,622600.0,23.5931,23.7303,23.5931,23.6922,622600.0
2014-10-15 14:15:00,31.09,31.19,31.07,31.09,729700.0,23.6998,23.776,23.6846,23.6998,729700.0
2014-10-15 14:20:00,31.08,31.24,31.07,31.18,770000.0,23.6922,23.8142,23.6846,23.7684,770000.0
2014-10-15 14:25:00,31.18,31.2,31.06,31.08,559900.0,23.7684,23.7837,23.6769,23.6922,559900.0
2014-10-15 14:30:00,31.09,31.13,31.04,31.08,545600.0,23.6998,23.7303,23.6617,23.6922,545600.0
2014-10-15 14:35:00,31.08,31.2,31.08,31.17,680500.0,23.6922,23.7837,23.6922,23.7608,680500.0
2014-10-15 14:40:00,31.18,31.22,30.94,30.98,754400.0,23.7684,23.7989,23.5855,23.616,754400.0
2014-10-15 14:45:00,30.98,31.09,30.9,30.94,637800.0,23.616,23.6998,23.555,23.5855,637800.0
2014-10-15 14:50:00,30.94,31.1,30.94,31.06,509200.0,23.5855,23.7074,23.5855,23.6769,509200.0
2014-10-15 14:55:00,31.07,31.07,30.93,31.01,637900.0,23.6846,23.6846,23.5779,23.6388,637900.0
2014-10-15 15:00:00,31.02,31.05,30.95,30.99,622100.0,23.6465,23.6693,23.5931,23.6236,622100.0
2014-10-15 15:05:00,30.98,31.14,30.96,31.07,664800.0,23.616,23.7379,23.6007,23.6846,664800.0
2014-10-15 15:10:00,31.06,31.15,30.97,31.0,891800.0,23.6769,23.7456,23.6083,23.6312,891800.0
2014-10-15 15:15:00,31.0,31.01,30.91,31.0,1006400.0,23.6312,23.6388,23.5626,23.6312,1006400.0
2014-10-15 15:20:00,31.0,31.13,30.97,31.1,562400.0,23.6312,23.7303,23.6083,23.7074,562400.0
2014-10-15 15:25:00,31.09,31.3,31.08,31.29,825600.0,23.6998,23.8599,23.6922,23.8523,825600.0
2014-10-15 15:30:00,31.3,31.38,31.28,31.31,1052800.0,23.8599,23.9209,23.8447,23.8675,1052800.0
2014-10-15 15:35:00,31.32,31.45,31.26,31.4,882100.0,23.8751,23.9742,23.8294,23.9361,882100.0
2014-10-15 15:40:00,31.4,31.51,31.33,31.47,1171100.0,23.9361,24.02,23.8828,23.9895,1171100.0
2014-10-15 15:45:00,31.46,31.52,31.25,31.27,1119700.0,23.9819,24.0276,23.8218,23.837,1119700.0
2014-10-15 15:50:00,31.28,31.44,31.19,31.43,1759800.0,23.8447,23.9666,23.776,23.959,1759800.0
2014-10-15 15:55:00,31.43,31.58,31.23,31.28,2847500.0,23.959,24.0733,23.8065,23.8447,2847500.0
2014-10-16 09:30:00,30.89,31.3,30.75,31.26,1849500.0,23.5474,23.8599,23.4406,23.8294,1849500.0
2014-10-16 09:35:00,31.27,31.48,31.11,31.22,1004600.0,23.837,23.9971,23.7151,23.7989,1004600.0
2014-10-16 09:40:00,31.22,31.35,31.12,31.17,1074000.0,23.7989,23.898,23.7227,23.7608,1074000.0
2014-10-16 09:45:00,31.17,31.23,30.96,31.22,704700.0,23.7608,23.8065,23.6007,23.7989,704700.0
2014-10-16 09:50:00,31.23,31.38,31.22,31.33,718500.0,23.8065,23.9209,23.7989,23.8828,718500.0
2014-10-16 09:55:00,31.33,31.37,31.18,31.26,624600.0,23.8828,23.9133,23.7684,23.8294,624600.0
2014-10-16 10:00:00,31.26,31.29,30.97,31.16,1018200.0,23.8294,23.8523,23.6083,23.7532,1018200.0
2014-10-16 10:05:00,31.16,31.2,31.0,31.16,525900.0,23.7532,23.7837,23.6312,23.7532,525900.0
2014-10-16 10:10:00,31.16,31.17,30.96,30.97,927200.0,23.7532,23.7608,23.6007,23.6083,927200.0
2014-10-16 10:15:00,30.96,31.02,30.83,31.02,879000.0,23.6007,23.6465,23.5016,23.6465,879000.0
2014-10-16 10:20:00,31.02,31.35,30.92,31.19,1300400.0,23.6465,23.898,23.5702,23.776,1300400.0
2014-10-16 10:25:00,31.19,31.22,31.01,31.11,943800.0,23.776,23.7989,23.6388,23.7151,943800.0
2014-10-16 10:30:00,31.1,31.15,31.0,31.1,438500.0,23.7074,23.7456,23.6312,23.7074,438500.0
2014-10-16 10:35:00,31.1,31.15,30.99,31.05,410000.0,23.7074,23.7456,23.6236,23.6693,410000.0
2014-10-16 10:40:00,31.05,31.15,31.0,31.13,311400.0,23.6693,23.7456,23.6312,23.7303,311400.0
2014-10-16 10:45:00,31.14,31.18,31.05,31.13,513600.0,23.7379,23.7684,23.6693,23.7303,513600.0
2014-10-16 10:50:00,31.13,31.24,31.1,31.13,497100.0,23.7303,23.8142,23.7074,23.7303,497100.0
2014-10-16 10:55:00,31.12,31.17,31.04,31.11,376600.0,23.7227,23.7608,23.6617,23.7151,376600.0
2014-10-16 11:00:00,31.11,31.15,31.02,31.08,451800.0,23.7151,23.7456,23.6465,23.6922,451800.0
2014-10-16 11:05:00,31.07,31.13,31.02,31.07,376200.0,23.6846,23.7303,23.6465,23.6846,376200.0
2014-10-16 11:10:00,31.07,31.24,31.07,31.21,656000.0,23.6846,23.8142,23.6846,23.7913,656000.0
2014-10-16 11:15:00,31.22,31.4,31.2,31.36,538600.0,23.7989,23.9361,23.7837,23.9056,538600.0
2014-10-16 11:20:00,31.35,31.46,31.31,31.41,613700.0,23.898,23.9819,23.8675,23.9438,613700.0
2014-10-16 11:25:00,31.4,31.44,31.3,31.44,419600.0,23.9361,23.9666,23.8599,23.9666,419600.0
2014-10-16 11:30:00,31.44,31.51,31.37,31.38,560000.0,23.9666,24.02,23.9133,23.9209,560000.0
2014-10-16 11:35:00,31.37,31.4,31.3,31.31,378000.0,23.9133,23.9361,23.8599,23.8675,378000.0
2014-10-16 11:40:00,31.31,31.33,31.19,31.21,670400.0,23.8675,23.8828,23.776,23.7913,670400.0
2014-10-16 11:45:00,31.2,31.23,31.11,31.15,846300.0,23.7837,23.8065,23.7151,23.7456,846300.0
2014-10-16 11:50:00,31.14,31.16,31.0,31.01,762200.0,23.7379,23.7532,23.6312,23.6388,762200.0
2014-10-16 11:55:00,31.01,31.07,30.96,31.03,403200.0,23.6388,23.6846,23.6007,23.6541,403200.0
2014-10-16 12:00:00,31.02,31.04,30.95,30.97,650300.0,23.6465,23.6617,23.5931,23.6083,650300.0
2014-10-16 12:05:00,30.97,31.07,30.95,30.96,576100.0,23.6083,23.6846,23.5931,23.6007,576100.0
2014-10-16 12:10:00,30.96,31.02,30.95,30.98,347400.0,23.6007,23.6465,23.5931,23.616,347400.0
2014-10-16 12:15:00,30.99,31.03,30.93,31.03,350600.0,23.6236,23.6541,23.5779,23.6541,350600.0
2014-10-16 12:20:00,31.02,31.07,30.99,31.04,259700.0,23.6465,23.6846,23.6236,23.6617,259700.0
2014-10-16 12:25:00,31.05,31.05,30.94,30.97,275800.0,23.6693,23.6693,23.5855,23.6083,275800.0
2014-10-16 12:30:00,30.97,31.0,30.93,30.99,317800.0,23.6083,23.6312,23.5779,23.6236,317800.0
2014-10-16 12:35:00,31.0,31.04,30.96,31.03,475200.0,23.6312,23.6617,23.6007,23.6541,475200.0
2014-10-16 12:40:00,31.03,31.06,30.98,31.0,262100.0,23.6541,23.6769,23.616,23.6312,262100.0
2014-10-16 12:45:00,31.01,31.04,30.97,31.03,316200.0,23.6388,23.6617,23.6083,23.6541,316200.0
2014-10-16 12:50:00,31.03,31.09,31.01,31.03,195100.0,23.6541,23.6998,23.6388,23.6541,195100.0
2014-10-16 12:55:00,31.02,31.13,31.01,31.09,257600.0,23.6465,23.7303,23.6388,23.6998,257600.0
2014-10-16 13:00:00,31.09,31.19,31.08,31.12,276300.0,23.6998,23.776,23.6922,23.7227,276300.0
2014-10-16 13:05:00,31.13,31.15,31.07,31.1,200000.0,23.7303,23.7456,23.6846,23.7074,200000.0
2014-10-16 13:10:00,31.1,31.11,31.02,31.07,357500.0,23.7074,23.7151,23.6465,23.6846,357500.0
2014-10-16 13:15:00,31.06,31.1,31.0,31.07,303100.0,23.6769,23.7074,23.6312,23.6846,303100.0
2014-10-16 13:20:00,31.07,31.14,30.99,31.1,465400.0,23.6846,23.7379,23.6236,23.7074,465400.0
2014-10-16 13:25:00,31.1,31.24,31.09,31.12,442500.0,23.7074,23.8142,23.6998,23.7227,442500.0
2014-10-16 13:30:00,31.12,31.16,31.08,31.14,225600.0,23.7227,23.7532,23.6922,23.7379,225600.0
2014-10-16 13:35:00,31.14,31.18,31.08,31.16,184100.0,23.7379,23.7684,23.6922,23.7532,184100.0
2014-10-16 13:40:00,31.17,31.24,31.13,31.2,337900.0,23.7608,23.8142,23.7303,23.7837,337900.0
2014-10-16 13:45:00,31.21,31.26,31.13,31.18,223300.0,23.7913,23.8294,23.7303,23.7684,223300.0
2014-10-16 13:50:00,31.18,31.19,31.0,31.1,414000.0,23.7684,23.776,23.6312,23.7074,414000.0
2014-10-16 13:55:00,31.1,31.1,30.96,31.02,474900.0,23.7074,23.7074,23.6007,23.6465,474900.0
2014-10-16 14:00:00,31.02,31.04,30.99,31.03,232400.0,23.6465,23.6617,23.6236,23.6541,232400.0
2014-10-16 14:05:00,31.03,31.05,30.97,31.02,407100.0,23.6541,23.6693,23.6083,23.6465,407100.0
2014-10-16 14:10:00,31.02,31.05,30.94,30.95,375000.0,23.6465,23.6693,23.5855,23.5931,375000.0
2014-10-16 14:15:00,30.95,31.03,30.93,30.95,516600.0,23.5931,23.6541,23.5779,23.5931,516600.0
2014-10-16 14:20:00,30.95,30.96,30.85,30.92,379700.0,23.5931,23.6007,23.5169,23.5702,379700.0
2014-10-16 14:25:00,30.92,30.97,30.91,30.96,455200.0,23.5702,23.6083,23.5626,23.6007,455200.0
2014-10-16 14:30:00,30.96,31.01,30.93,30.96,410700.0,23.6007,23.6388,23.5779,23.6007,410700.0
2014-10-16 14:35:00,30.96,30.99,30.93,30.98,459800.0,23.6007,23.6236,23.5779,23.616,459800.0
2014-10-16 14:40:00,30.97,30.99,30.94,30.95,416900.0,23.6083,23.6236,23.5855,23.5931,416900.0
2014-10-16 14:45:00,30.95,30.97,30.86,30.87,581800.0,23.5931,23.6083,23.5245,23.5321,581800.0
2014-10-16 14:50:00,30.87,30.91,30.87,30.9,579500.0,23.5321,23.5626,23.5321,23.555,579500.0
2014-10-16 14:55:00,30.91,31.0,30.91,30.95,371100.0,23.5626,23.6312,23.5626,23.5931,371100.0
2014-10-16 15:00:00,30.95,30.95,30.77,30.78,465300.0,23.5931,23.5931,23.4559,23.4635,465300.0
2014-10-16 15:05:00,30.78,30.91,30.78,30.86,390200.0,23.4635,23.5626,23.4635,23.5245,390200.0
2014-10-16 15:10:00,30.86,30.98,30.85,30.97,362100.0,23.5245,23.616,23.5169,23.6083,362100.0
2014-10-16 15:15:00,30.97,31.03,30.9,30.9,312200.0,23.6083,23.6541,23.555,23.555,312200.0
2014-10-16 15:20:00,30.9,30.98,30.87,30.92,292100.0,23.555,23.616,23.5321,23.5702,292100.0
2014-10-16 15:25:00,30.92,30.96,30.88,30.92,369600.0,23.5702,23.6007,23.5397,23.5702,369600.0
2014-10-16 15:30:00,30.92,30.92,30.8,30.85,622600.0,23.5702,23.5702,23.4788,23.5169,622600.0
2014-10-16 15:35:00,30.85,30.89,30.77,30.79,932100.0,23.5169,23.5474,23.4559,23.4711,932100.0
2014-10-16 15:40:00,30.8,30.88,30.79,30.88,874700.0,23.4788,23.5397,23.4711,23.5397,874700.0
2014-10-16 15:45:00,30.88,30.94,30.86,30.89,616600.0,23.5397,23.5855,23.5245,23.5474,616600.0
2014-10-16 15:50:00,30.89,30.99,30.89,30.93,1198700.0,23.5474,23.6236,23.5474,23.5779,1198700.0
2014-10-16 15:55:00,30.93,30.94,30.82,30.85,1587800.0,23.5779,23.5855,23.494,23.5169,1587800.0
2014-10-17 09:30:00,31.18,31.28,30.97,31.0,3189800.0,23.7684,23.8447,23.6083,23.6312,3189800.0
2014-10-17 09:35:00,31.0,31.15,30.98,31.08,818700.0,23.6312,23.7456,23.616,23.6922,818700.0
2014-10-17 09:40:00,31.09,31.23,31.04,31.22,872400.0,23.6998,23.8065,23.6617,23.7989,872400.0
2014-10-17 09:45:00,31.22,31.39,31.17,31.31,630000.0,23.7989,23.9285,23.7608,23.8675,630000.0
2014-10-17 09:50:00,31.31,31.44,31.31,31.4,402800.0,23.8675,23.9666,23.8675,23.9361,402800.0
2014-10-17 09:55:00,31.41,31.55,31.36,31.44,608700.0,23.9438,24.0505,23.9056,23.9666,608700.0
2014-10-17 10:00:00,31.45,31.5,31.38,31.46,874300.0,23.9742,24.0124,23.9209,23.9819,874300.0
2014-10-17 10:05:00,31.47,31.49,31.37,31.42,334100.0,23.9895,24.0047,23.9133,23.9514,334100.0
2014-10-17 10:10:00,31.43,31.52,31.43,31.47,399100.0,23.959,24.0276,23.959,23.9895,399100.0
2014-10-17 10:15:00,31.47,31.47,31.38,31.39,293900.0,23.9895,23.9895,23.9209,23.9285,293900.0
2014-10-17 10:20:00,31.39,31.43,31.34,31.41,284700.0,23.9285,23.959,23.8904,23.9438,284700.0
2014-10-17 10:25:00,31.41,31.5,31.4,31.5,273700.0,23.9438,24.0124,23.9361,24.0124,273700.0
2014-10-17 10:30:00,31.49,31.51,31.39,31.4,377700.0,24.0047,24.02,23.9285,23.9361,377700.0
2014-10-17 10:35:00,31.4,31.41,31.29,31.33,666100.0,23.9361,23.9438,23.8523,23.8828,666100.0
2014-10-17 10:40:00,31.33,31.4,31.33,31.37,441800.0,23.8828,23.9361,23.8828,23.9133,441800.0
2014-10-17 10:45:00,31.37,31.39,31.32,31.33,365700.0,23.9133,23.9285,23.8751,23.8828,365700.0
2014-10-17 10:50:00,31.33,31.46,31.33,31.46,232800.0,23.8828,23.9819,23.8828,23.9819,232800.0
2014-10-17 10:55:00,31.46,31.53,31.45,31.51,548200.0,23.9819,24.0352,23.9742,24.02,548200.0
2014-10-17 11:00:00,31.51,31.56,31.48,31.55,532600.0,24.02,24.0581,23.9971,24.0505,532600.0
2014-10-17 11:05:00,31.56,31.58,31.5,31.57,661100.0,24.0581,24.0733,24.0124,24.0657,661100.0
2014-10-17 11:10:00,31.57,31.71,31.55,31.68,893400.0,24.0657,24.1724,24.0505,24.1496,893400.0
2014-10-17 11:15:00,31.68,31.71,31.59,31.6,444500.0,24.1496,24.1724,24.081,24.0886,444500.0
2014-10-17 11:20:00,31.6,31.61,31.55,31.57,359100.0,24.0886,24.0962,24.0505,24.0657,359100.0
2014-10-17 11:25:00,31.57,31.61,31.56,31.6,243900.0,24.0657,24.0962,24.0581,24.0886,243900.0
2014-10-17 11:30:00,31.6,31.62,31.58,31.62,216300.0,24.0886,24.1038,24.0733,24.1038,216300.0
2014-10-17 11:35:00,31.62,31.65,31.59,31.65,239700.0,24.1038,24.1267,24.081,24.1267,239700.0
2014-10-17 11:40:00,31.65,31.65,31.57,31.59,462200.0,24.1267,24.1267,24.0657,24.081,462200.0
2014-10-17 11:45:00,31.6,31.61,31.54,31.57,275100.0,24.0886,24.0962,24.0429,24.0657,275100.0
2014-10-17 11:50:00,31.57,31.59,31.55,31.57,163200.0,24.0657,24.081,24.0505,24.0657,163200.0
2014-10-17 11:55:00,31.57,31.58,31.49,31.49,313700.0,24.0657,24.0733,24.0047,24.0047,313700.0
2014-10-17 12:00:00,31.5,31.54,31.48,31.52,276600.0,24.0124,24.0429,23.9971,24.0276,276600.0
2014-10-17 12:05:00,31.53,31.54,31.46,31.48,243000.0,24.0352,24.0429,23.9819,23.9971,243000.0
2014-10-17 12:10:00,31.48,31.52,31.45,31.52,249600.0,23.9971,24.0276,23.9742,24.0276,249600.0
2014-10-17 12:15:00,31.52,31.52,31.44,31.44,324600.0,24.0276,24.0276,23.9666,23.9666,324600.0
2014-10-17 12:20:00,31.44,31.48,31.42,31.44,189500.0,23.9666,23.9971,23.9514,23.9666,189500.0
2014-10-17 12:25:00,31.44,31.52,31.44,31.52,152900.0,23.9666,24.0276,23.9666,24.0276,152900.0
2014-10-17 12:30:00,31.51,31.54,31.47,31.5,139300.0,24.02,24.0429,23.9895,24.0124,139300.0
2014-10-17 12:35:00,31.5,31.55,31.5,31.53,141200.0,24.0124,24.0505,24.0124,24.0352,141200.0
2014-10-17 12:40:00,31.52,31.53,31.45,31.49,269800.0,24.0276,24.0352,23.9742,24.0047,269800.0
2014-10-17 12:45:00,31.49,31.51,31.42,31.44,215000.0,24.0047,24.02,23.9514,23.9666,215000.0
2014-10-17 12:50:00,31.44,31.45,31.4,31.43,249800.0,23.9666,23.9742,23.9361,23.959,249800.0
2014-10-17 12:55:00,31.43,31.51,31.42,31.51,188500.0,23.959,24.02,23.9514,24.02,188500.0
2014-10-17 13:00:00,31.51,31.55,31.48,31.48,284400.0,24.02,24.0505,23.9971,23.9971,284400.0
2014-10-17 13:05:00,31.49,31.49,31.38,31.39,252500.0,24.0047,24.0047,23.9209,23.9285,252500.0
2014-10-17 13:10:00,31.38,31.4,31.37,31.39,215200.0,23.9209,23.9361,23.9133,23.9285,215200.0
2014-10-17 13:15:00,31.39,31.41,31.36,31.38,266000.0,23.9285,23.9438,23.9056,23.9209,266000.0
2014-10-17 13:20:00,31.38,31.38,31.31,31.31,188700.0,23.9209,23.9209,23.8675,23.8675,188700.0
2014-10-17 13:25:00,31.31,31.36,31.31,31.33,247900.0,23.8675,23.9056,23.8675,23.8828,247900.0
2014-10-17 13:30:00,31.33,31.37,31.32,31.32,178100.0,23.8828,23.9133,23.8751,23.8751,178100.0
2014-10-17 13:35:00,31.32,31.41,31.31,31.4,231800.0,23.8751,23.9438,23.8675,23.9361,231800.0
2014-10-17 13:40:00,31.4,31.45,31.37,31.43,199900.0,23.9361,23.9742,23.9133,23.959,199900.0
2014-10-17 13:45:00,31.43,31.44,31.36,31.37,135600.0,23.959,23.9666,23.9056,23.9133,135600.0
2014-10-17 13:50:00,31.37,31.4,31.36,31.38,131200.0,23.9133,23.9361,23.9056,23.9209,131200.0
2014-10-17 13:55:00,31.37,31.41,31.32,31.41,182400.0,23.9133,23.9438,23.8751,23.9438,182400.0
2014-10-17 14:00:00,31.4,31.4,31.33,31.38,378500.0,23.9361,23.9361,23.8828,23.9209,378500.0
2014-10-17 14:05:00,31.39,31.41,31.32,31.34,342300.0,23.9285,23.9438,23.8751,23.8904,342300.0
2014-10-17 14:10:00,31.34,31.38,31.3,31.36,304600.0,23.8904,23.9209,23.8599,23.9056,304600.0
2014-10-17 14:15:00,31.37,31.37,31.31,31.32,240600.0,23.9133,23.9133,23.8675,23.8751,240600.0
2014-10-17 14:20:00,31.32,31.38,31.3,31.38,277300.0,23.8751,23.9209,23.8599,23.9209,277300.0
2014-10-17 14:25:00,31.38,31.39,31.31,31.38,367200.0,23.9209,23.9285,23.8675,23.9209,367200.0
2014-10-17 14:30:00,31.39,31.44,31.36,31.42,248200.0,23.9285,23.9666,23.9056,23.9514,248200.0
2014-10-17 14:35:00,31.42,31.43,31.37,31.42,184900.0,23.9514,23.959,23.9133,23.9514,184900.0
2014-10-17 14:40:00,31.41,31.5,31.41,31.48,225300.0,23.9438,24.0124,23.9438,23.9971,225300.0
2014-10-17 14:45:00,31.48,31.53,31.45,31.49,219500.0,23.9971,24.0352,23.9742,24.0047,219500.0
2014-10-17 14:50:00,31.49,31.51,31.45,31.5,192700.0,24.0047,24.02,23.9742,24.0124,192700.0
2014-10-17 14:55:00,31.5,31.5,31.44,31.49,208900.0,24.0124,24.0124,23.9666,24.0047,208900.0
2014-10-17 15:00:00,31.49,31.49,31.33,31.36,312500.0,24.0047,24.0047,23.8828,23.9056,312500.0
2014-10-17 15:05:00,31.36,31.4,31.31,31.35,313200.0,23.9056,23.9361,23.8675,23.898,313200.0
2014-10-17 15:10:00,31.35,31.47,31.34,31.47,286600.0,23.898,23.9895,23.8904,23.9895,286600.0
2014-10-17 15:15:00,31.48,31.5,31.43,31.44,228500.0,23.9971,24.0124,23.959,23.9666,228500.0
2014-10-17 15:20:00,31.44,31.48,31.42,31.45,229000.0,23.9666,23.9971,23.9514,23.9742,229000.0
2014-10-17 15:25:00,31.46,31.5,31.44,31.47,286400.0,23.9819,24.0124,23.9666,23.9895,286400.0
2014-10-17 15:30:00,31.47,31.51,31.45,31.46,367800.0,23.9895,24.02,23.9742,23.9819,367800.0
2014-10-17 15:35:00,31.46,31.51,31.45,31.5,352700.0,23.9819,24.02,23.9742,24.0124,352700.0
2014-10-17 15:40:00,31.51,31.55,31.49,31.53,502200.0,24.02,24.0505,24.0047,24.0352,502200.0
2014-10-17 15:45:00,31.53,31.57,31.52,31.53,486700.0,24.0352,24.0657,24.0276,24.0352,486700.0
2014-10-17 15:50:00,31.53,31.53,31.37,31.44,1042600.0,24.0352,24.0352,23.9133,23.9666,1042600.0
2014-10-17 15:55:00,31.44,31.46,31.38,31.38,1832700.0,23.9666,23.9819,23.9209,23.9209,1832700.0
2014-10-20 09:30:00,31.04,31.2,30.93,31.05,1219700.0,23.6617,23.7837,23.5779,23.6693,1219700.0
2014-10-20 09:35:00,31.05,31.13,30.9,30.96,756800.0,23.6693,23.7303,23.555,23.6007,756800.0
2014-10-20 09:40:00,30.97,31.22,30.91,31.2,1012900.0,23.6083,23.7989,23.5626,23.7837,1012900.0
2014-10-20 09:45:00,31.2,31.21,31.11,31.15,273600.0,23.7837,23.7913,23.7151,23.7456,273600.0
2014-10-20 09:50:00,31.16,31.24,31.1,31.16,397900.0,23.7532,23.8142,23.7074,23.7532,397900.0
2014-10-20 09:55:00,31.16,31.32,31.16,31.28,471300.0,23.7532,23.8751,23.7532,23.8447,471300.0
2014-10-20 10:00:00,31.29,31.34,31.2,31.33,390400.0,23.8523,23.8904,23.7837,23.8828,390400.0
2014-10-20 10:05:00,31.33,31.36,31.2,31.24,443000.0,23.8828,23.9056,23.7837,23.8142,443000.0
2014-10-20 10:10:00,31.24,31.3,31.18,31.27,563000.0,23.8142,23.8599,23.7684,23.837,563000.0
2014-10-20 10:15:00,31.27,31.32,31.18,31.19,431100.0,23.837,23.8751,23.7684,23.776,431100.0
2014-10-20 10:20:00,31.19,31.4,31.17,31.39,383200.0,23.776,23.9361,23.7608,23.9285,383200.0
2014-10-20 10:25:00,31.38,31.39,31.24,31.24,332400.0,23.9209,23.9285,23.8142,23.8142,332400.0
2014-10-20 10:30:00,31.25,31.3,31.21,31.27,287800.0,23.8218,23.8599,23.7913,23.837,287800.0
2014-10-20 10:35:00,31.27,31.3,31.23,31.25,388600.0,23.837,23.8599,23.8065,23.8218,388600.0
2014-10-20 10:40:00,31.25,31.35,31.23,31.32,281900.0,23.8218,23.898,23.8065,23.8751,281900.0
2014-10-20 10:45:00,31.33,31.35,31.25,31.29,367600.0,23.8828,23.898,23.8218,23.8523,367600.0
2014-10-20 10:50:00,31.29,31.31,31.23,31.28,298900.0,23.8523,23.8675,23.8065,23.8447,298900.0
2014-10-20 10:55:00,31.29,31.34,31.28,31.32,189000.0,23.8523,23.8904,23.8447,23.8751,189000.0
2014-10-20 11:00:00,31.32,31.32,31.24,31.24,270700.0,23.8751,23.8751,23.8142,23.8142,270700.0
2014-10-20 11:05:00,31.23,31.33,31.23,31.31,190900.0,23.8065,23.8828,23.8065,23.8675,190900.0
2014-10-20 11:10:00,31.31,31.33,31.22,31.32,228700.0,23.8675,23.8828,23.7989,23.8751,228700.0
2014-10-20 11:15:00,31.32,31.36,31.3,31.35,174700.0,23.8751,23.9056,23.8599,23.898,174700.0
2014-10-20 11:20:00,31.35,31.36,31.32,31.35,212100.0,23.898,23.9056,23.8751,23.898,212100.0
2014-10-20 11:25:00,31.35,31.37,31.3,31.36,284900.0,23.898,23.9133,23.8599,23.9056,284900.0
2014-10-20 11:30:00,31.36,31.36,31.28,31.33,283200.0,23.9056,23.9056,23.8447,23.8828,283200.0
2014-10-20 11:35:00,31.33,31.35,31.31,31.32,314700.0,23.8828,23.898,23.8675,23.8751,314700.0
2014-10-20 11:40:00,31.32,31.33,31.26,31.31,221900.0,23.8751,23.8828,23.8294,23.8675,221900.0
2014-10-20 11:45:00,31.31,31.36,31.3,31.33,138100.0,23.8675,23.9056,23.8599,23.8828,138100.0
2014-10-20 11:50:00,31.35,31.35,31.3,31.31,154000.0,23.898,23.898,23.8599,23.8675,154000.0
2014-10-20 11:55:00,31.31,31.37,31.3,31.35,163900.0,23.8675,23.9133,23.8599,23.898,163900.0
2014-10-20 12:00:00,31.35,31.39,31.32,31.39,255700.0,23.898,23.9285,23.8751,23.9285,255700.0
2014-10-20 12:05:00,31.38,31.44,31.38,31.42,182800.0,23.9209,23.9666,23.9209,23.9514,182800.0
2014-10-20 12:10:00,31.41,31.47,31.41,31.43,152200.0,23.9438,23.9895,23.9438,23.959,152200.0
2014-10-20 12:15:00,31.45,31.45,31.41,31.43,137400.0,23.9742,23.9742,23.9438,23.959,137400.0
2014-10-20 12:20:00,31.43,31.44,31.39,31.41,128100.0,23.959,23.9666,23.9285,23.9438,128100.0
2014-10-20 12:25:00,31.42,31.44,31.39,31.41,183000.0,23.9514,23.9666,23.9285,23.9438,183000.0
2014-10-20 12:30:00,31.42,31.43,31.36,31.42,193700.0,23.9514,23.959,23.9056,23.9514,193700.0
2014-10-20 12:35:00,31.41,31.41,31.36,31.38,114400.0,23.9438,23.9438,23.9056,23.9209,114400.0
2014-10-20 12:40:00,31.38,31.39,31.31,31.31,212700.0,23.9209,23.9285,23.8675,23.8675,212700.0
2014-10-20 12:45:00,31.32,31.34,31.3,31.33,146100.0,23.8751,23.8904,23.8599,23.8828,146100.0
2014-10-20 12:50:00,31.33,31.39,31.32,31.39,133400.0,23.8828,23.9285,23.8751,23.9285,133400.0
2014-10-20 12:55:00,31.38,31.41,31.36,31.4,324900.0,23.9209,23.9438,23.9056,23.9361,324900.0
2014-10-20 13:00:00,31.39,31.42,31.36,31.41,137800.0,23.9285,23.9514,23.9056,23.9438,137800.0
2014-10-20 13:05:00,31.4,31.45,31.39,31.45,123300.0,23.9361,23.9742,23.9285,23.9742,123300.0
2014-10-20 13:10:00,31.45,31.47,31.38,31.4,320900.0,23.9742,23.9895,23.9209,23.9361,320900.0
2014-10-20 13:15:00,31.4,31.41,31.39,31.4,138200.0,23.9361,23.9438,23.9285,23.9361,138200.0
2014-10-20 13:20:00,31.41,31.42,31.39,31.41,125000.0,23.9438,23.9514,23.9285,23.9438,125000.0
2014-10-20 13:25:00,31.41,31.43,31.4,31.41,147900.0,23.9438,23.959,23.9361,23.9438,147900.0
2014-10-20 13:30:00,31.42,31.43,31.4,31.42,75400.0,23.9514,23.959,23.9361,23.9514,75400.0
2014-10-20 13:35:00,31.43,31.43,31.39,31.42,158900.0,23.959,23.959,23.9285,23.9514,158900.0
2014-10-20 13:40:00,31.42,31.43,31.39,31.39,89800.0,23.9514,23.959,23.9285,23.9285,89800.0
2014-10-20 13:45:00,31.39,31.41,31.36,31.38,287900.0,23.9285,23.9438,23.9056,23.9209,287900.0
2014-10-20 13:50:00,31.37,31.39,31.36,31.37,169100.0,23.9133,23.9285,23.9056,23.9133,169100.0
2014-10-20 13:55:00,31.37,31.4,31.36,31.38,187600.0,23.9133,23.9361,23.9056,23.9209,187600.0
2014-10-20 14:00:00,31.38,31.46,31.38,31.42,230600.0,23.9209,23.9819,23.9209,23.9514,230600.0
2014-10-20 14:05:00,31.43,31.48,31.42,31.46,126300.0,23.959,23.9971,23.9514,23.9819,126300.0
2014-10-20 14:10:00,31.45,31.53,31.45,31.52,283900.0,23.9742,24.0352,23.9742,24.0276,283900.0
2014-10-20 14:15:00,31.52,31.53,31.5,31.5,108700.0,24.0276,24.0352,24.0124,24.0124,108700.0
2014-10-20 14:20:00,31.5,31.54,31.47,31.5,196800.0,24.0124,24.0429,23.9895,24.0124,196800.0
2014-10-20 14:25:00,31.5,31.56,31.49,31.54,208500.0,24.0124,24.0581,24.0047,24.0429,208500.0
2014-10-20 14:30:00,31.54,31.58,31.51,31.54,223500.0,24.0429,24.0733,24.02,24.0429,223500.0
2014-10-20 14:35:00,31.55,31.58,31.53,31.53,228900.0,24.0505,24.0733,24.0352,24.0352,228900.0
2014-10-20 14:40:00,31.54,31.59,31.52,31.57,289400.0,24.0429,24.081,24.0276,24.0657,289400.0
2014-10-20 14:45:00,31.56,31.59,31.55,31.58,126100.0,24.0581,24.081,24.0505,24.0733,126100.0
2014-10-20 14:50:00,31.58,31.64,31.53,31.62,484500.0,24.0733,24.1191,24.0352,24.1038,484500.0
2014-10-20 14:55:00,31.62,31.64,31.58,31.63,235200.0,24.1038,24.1191,24.0733,24.1115,235200.0
2014-10-20 15:00:00,31.63,31.67,31.62,31.65,431200.0,24.1115,24.142,24.1038,24.1267,431200.0
2014-10-20 15:05:00,31.65,31.7,31.64,31.66,386200.0,24.1267,24.1648,24.1191,24.1343,386200.0
2014-10-20 15:10:00,31.68,31.68,31.62,31.63,320700.0,24.1496,24.1496,24.1038,24.1115,320700.0
2014-10-20 15:15:00,31.63,31.67,31.61,31.61,225500.0,24.1115,24.142,24.0962,24.0962,225500.0
2014-10-20 15:20:00,31.61,31.62,31.56,31.59,236800.0,24.0962,24.1038,24.0581,24.081,236800.0
2014-10-20 15:25:00,31.6,31.62,31.57,31.58,236800.0,24.0886,24.1038,24.0657,24.0733,236800.0
2014-10-20 15:30:00,31.6,31.62,31.53,31.61,365600.0,24.0886,24.1038,24.0352,24.0962,365600.0
2014-10-20 15:35:00,31.61,31.61,31.52,31.54,437100.0,24.0962,24.0962,24.0276,24.0429,437100.0
2014-10-20 15:40:00,31.54,31.57,31.51,31.57,523100.0,24.0429,24.0657,24.02,24.0657,523100.0
2014-10-20 15:45:00,31.57,31.57,31.53,31.54,452600.0,24.0657,24.0657,24.0352,24.0429,452600.0
2014-10-20 15:50:00,31.55,31.57,31.54,31.56,442900.0,24.0505,24.0657,24.0429,24.0581,442900.0
2014-10-20 15:55:00,31.57,31.58,31.55,31.58,1112700.0,24.0657,24.0733,24.0505,24.0733,1112700.0
2014-10-21 09:30:00,31.67,31.83,31.58,31.71,1640900.0,24.142,24.2639,24.0733,24.1724,1640900.0
2014-10-21 09:35:00,31.71,31.83,31.7,31.79,970300.0,24.1724,24.2639,24.1648,24.2334,970300.0
2014-10-21 09:40:00,31.79,31.97,31.75,31.88,510800.0,24.2334,24.3706,24.2029,24.302,510800.0
2014-10-21 09:45:00,31.88,32.02,31.81,31.93,793400.0,24.302,24.4088,24.2487,24.3401,793400.0
2014-10-21 09:50:00,31.92,32.06,31.92,32.0,422000.0,24.3325,24.4392,24.3325,24.3935,422000.0
2014-10-21 09:55:00,32.0,32.02,31.95,32.0,488100.0,24.3935,24.4088,24.3554,24.3935,488100.0
2014-10-21 10:00:00,31.99,32.08,31.97,32.06,699300.0,24.3859,24.4545,24.3706,24.4392,699300.0
2014-10-21 10:05:00,32.06,32.13,32.05,32.07,647000.0,24.4392,24.4926,24.4316,24.4469,647000.0
2014-10-21 10:10:00,32.07,32.1,32.05,32.1,344500.0,24.4469,24.4697,24.4316,24.4697,344500.0
2014-10-21 10:15:00,32.09,32.11,32.0,32.07,434800.0,24.4621,24.4774,24.3935,24.4469,434800.0
2014-10-21 10:20:00,32.08,32.18,32.07,32.17,383400.0,24.4545,24.5307,24.4469,24.5231,383400.0
2014-10-21 10:25:00,32.18,32.2,32.12,32.13,389000.0,24.5307,24.546,24.485,24.4926,389000.0
2014-10-21 10:30:00,32.13,32.19,32.13,32.16,275100.0,24.4926,24.5383,24.4926,24.5155,275100.0
2014-10-21 10:35:00,32.17,32.18,32.12,32.14,308600.0,24.5231,24.5307,24.485,24.5002,308600.0
2014-10-21 10:40:00,32.15,32.18,32.14,32.17,170200.0,24.5079,24.5307,24.5002,24.5231,170200.0
2014-10-21 10:45:00,32.18,32.2,32.16,32.16,284100.0,24.5307,24.546,24.5155,24.5155,284100.0
2014-10-21 10:50:00,32.17,32.18,32.12,32.14,190700.0,24.5231,24.5307,24.485,24.5002,190700.0
2014-10-21 10:55:00,32.15,32.16,32.12,32.16,233600.0,24.5079,24.5155,24.485,24.5155,233600.0
2014-10-21 11:00:00,32.15,32.16,32.09,32.13,200500.0,24.5079,24.5155,24.4621,24.4926,200500.0
2014-10-21 11:05:00,32.14,32.16,32.1,32.13,187600.0,24.5002,24.5155,24.4697,24.4926,187600.0
2014-10-21 11:10:00,32.13,32.13,32.06,32.06,206700.0,24.4926,24.4926,24.4392,24.4392,206700.0
2014-10-21 11:15:00,32.06,32.1,32.03,32.04,227400.0,24.4392,24.4697,24.4164,24.424,227400.0
2014-10-21 11:20:00,32.03,32.07,32.0,32.02,188300.0,24.4164,24.4469,24.3935,24.4088,188300.0
2014-10-21 11:25:00,32.02,32.08,32.0,32.06,190000.0,24.4088,24.4545,24.3935,24.4392,190000.0
2014-10-21 11:30:00,32.06,32.12,32.05,32.12,208300.0,24.4392,24.485,24.4316,24.485,208300.0
2014-10-21 11:35:00,32.12,32.16,32.1,32.13,289900.0,24.485,24.5155,24.4697,24.4926,289900.0
2014-10-21 11:40:00,32.13,32.2,32.13,32.16,257300.0,24.4926,24.546,24.4926,24.5155,257300.0
2014-10-21 11:45:00,32.16,32.16,32.1,32.1,176900.0,24.5155,24.5155,24.4697,24.4697,176900.0
2014-10-21 11:50:00,32.1,32.13,32.08,32.08,245400.0,24.4697,24.4926,24.4545,24.4545,245400.0
2014-10-21 11:55:00,32.08,32.12,32.07,32.1,152800.0,24.4545,24.485,24.4469,24.4697,152800.0
2014-10-21 12:00:00,32.1,32.12,32.07,32.11,143600.0,24.4697,24.485,24.4469,24.4774,143600.0
2014-10-21 12:05:00,32.11,32.12,32.08,32.09,145800.0,24.4774,24.485,24.4545,24.4621,145800.0
2014-10-21 12:10:00,32.09,32.11,32.08,32.11,127500.0,24.4621,24.4774,24.4545,24.4774,127500.0
2014-10-21 12:15:00,32.11,32.13,32.09,32.12,133800.0,24.4774,24.4926,24.4621,24.485,133800.0
2014-10-21 12:20:00,32.13,32.15,32.12,32.13,205800.0,24.4926,24.5079,24.485,24.4926,205800.0
2014-10-21 12:25:00,32.12,32.14,32.1,32.12,151500.0,24.485,24.5002,24.4697,24.485,151500.0
2014-10-21 12:30:00,32.12,32.13,32.11,32.12,176800.0,24.485,24.4926,24.4774,24.485,176800.0
2014-10-21 12:35:00,32.13,32.14,32.11,32.12,178800.0,24.4926,24.5002,24.4774,24.485,178800.0
2014-10-21 12:40:00,32.13,32.15,32.1,32.12,279300.0,24.4926,24.5079,24.4697,24.485,279300.0
2014-10-21 12:45:00,32.12,32.14,32.09,32.14,167500.0,24.485,24.5002,24.4621,24.5002,167500.0
2014-10-21 12:50:00,32.14,32.14,32.09,32.14,151800.0,24.5002,24.5002,24.4621,24.5002,151800.0
2014-10-21 12:55:00,32.13,32.14,32.1,32.13,246400.0,24.4926,24.5002,24.4697,24.4926,246400.0
2014-10-21 13:00:00,32.13,32.17,32.12,32.17,153300.0,24.4926,24.5231,24.485,24.5231,153300.0
2014-10-21 13:05:00,32.17,32.18,32.15,32.17,159600.0,24.5231,24.5307,24.5079,24.5231,159600.0
2014-10-21 13:10:00,32.16,32.18,32.16,32.18,212600.0,24.5155,24.5307,24.5155,24.5307,212600.0
2014-10-21 13:15:00,32.18,32.18,32.13,32.16,228900.0,24.5307,24.5307,24.4926,24.5155,228900.0
2014-10-21 13:20:00,32.16,32.18,32.14,32.16,205300.0,24.5155,24.5307,24.5002,24.5155,205300.0
2014-10-21 13:25:00,32.15,32.19,32.14,32.17,345200.0,24.5079,24.5383,24.5002,24.5231,345200.0
2014-10-21 13:30:00,32.17,32.33,32.16,32.31,562900.0,24.5231,24.6451,24.5155,24.6298,562900.0
2014-10-21 13:35:00,32.31,32.32,32.26,32.31,381400.0,24.6298,24.6374,24.5917,24.6298,381400.0
2014-10-21 13:40:00,32.31,32.37,32.3,32.35,384500.0,24.6298,24.6756,24.6222,24.6603,384500.0
2014-10-21 13:45:00,32.36,32.36,32.32,32.34,357100.0,24.6679,24.6679,24.6374,24.6527,357100.0
2014-10-21 13:50:00,32.35,32.38,32.33,32.37,260700.0,24.6603,24.6832,24.6451,24.6756,260700.0
2014-10-21 13:55:00,32.37,32.4,32.35,32.38,263800.0,24.6756,24.6984,24.6603,24.6832,263800.0
2014-10-21 14:00:00,32.38,32.38,32.26,32.32,369300.0,24.6832,24.6832,24.5917,24.6374,369300.0
2014-10-21 14:05:00,32.32,32.35,32.31,32.34,151800.0,24.6374,24.6603,24.6298,24.6527,151800.0
2014-10-21 14:10:00,32.34,32.34,32.29,32.33,216200.0,24.6527,24.6527,24.6146,24.6451,216200.0
2014-10-21 14:15:00,32.34,32.37,32.32,32.34,189000.0,24.6527,24.6756,24.6374,24.6527,189000.0
2014-10-21 14:20:00,32.33,32.35,32.32,32.32,212800.0,24.6451,24.6603,24.6374,24.6374,212800.0
2014-10-21 14:25:00,32.32,32.37,32.32,32.37,281900.0,24.6374,24.6756,24.6374,24.6756,281900.0
2014-10-21 14:30:00,32.37,32.41,32.36,32.37,275700.0,24.6756,24.7061,24.6679,24.6756,275700.0
2014-10-21 14:35:00,32.37,32.4,32.32,32.37,188800.0,24.6756,24.6984,24.6374,24.6756,188800.0
2014-10-21 14:40:00,32.38,32.41,32.38,32.41,471500.0,24.6832,24.7061,24.6832,24.7061,471500.0
2014-10-21 14:45:00,32.41,32.41,32.37,32.39,570700.0,24.7061,24.7061,24.6756,24.6908,570700.0
2014-10-21 14:50:00,32.4,32.43,32.38,32.43,307700.0,24.6984,24.7213,24.6832,24.7213,307700.0
2014-10-21 14:55:00,32.43,32.44,32.36,32.42,367400.0,24.7213,24.7289,24.6679,24.7137,367400.0
2014-10-21 15:00:00,32.42,32.45,32.38,32.45,366200.0,24.7137,24.7365,24.6832,24.7365,366200.0
2014-10-21 15:05:00,32.44,32.48,32.42,32.48,346300.0,24.7289,24.7594,24.7137,24.7594,346300.0
2014-10-21 15:10:00,32.48,32.58,32.48,32.57,494300.0,24.7594,24.8356,24.7594,24.828,494300.0
2014-10-21 15:15:00,32.57,32.58,32.5,32.53,487400.0,24.828,24.8356,24.7747,24.7975,487400.0
2014-10-21 15:20:00,32.54,32.58,32.53,32.57,377800.0,24.8051,24.8356,24.7975,24.828,377800.0
2014-10-21 15:25:00,32.57,32.62,32.54,32.6,504500.0,24.828,24.8661,24.8051,24.8509,504500.0
2014-10-21 15:30:00,32.6,32.61,32.55,32.55,604600.0,24.8509,24.8585,24.8128,24.8128,604600.0
2014-10-21 15:35:00,32.55,32.56,32.5,32.51,453400.0,24.8128,24.8204,24.7747,24.7823,453400.0
2014-10-21 15:40:00,32.52,32.58,32.51,32.52,642100.0,24.7899,24.8356,24.7823,24.7899,642100.0
2014-10-21 15:45:00,32.52,32.59,32.51,32.58,802800.0,24.7899,24.8433,24.7823,24.8356,802800.0
2014-10-21 15:50:00,32.59,32.59,32.53,32.57,632100.0,24.8433,24.8433,24.7975,24.828,632100.0
2014-10-21 15:55:00,32.57,32.61,32.52,32.61,1485000.0,24.828,24.8585,24.7899,24.8585,1485000.0
2014-10-22 09:30:00,32.69,32.87,32.65,32.79,816800.0,24.9195,25.0567,24.889,24.9957,816800.0
2014-10-22 09:35:00,32.79,32.8,32.55,32.58,644600.0,24.9957,25.0033,24.8128,24.8356,644600.0
2014-10-22 09:40:00,32.58,32.64,32.48,32.64,594700.0,24.8356,24.8814,24.7594,24.8814,594700.0
2014-10-22 09:45:00,32.64,32.64,32.41,32.48,449100.0,24.8814,24.8814,24.7061,24.7594,449100.0
2014-10-22 09:50:00,32.47,32.59,32.47,32.57,353700.0,24.7518,24.8433,24.7518,24.828,353700.0
2014-10-22 09:55:00,32.57,32.58,32.45,32.51,350700.0,24.828,24.8356,24.7365,24.7823,350700.0
2014-10-22 10:00:00,32.51,32.55,32.48,32.49,398600.0,24.7823,24.8128,24.7594,24.767,398600.0
2014-10-22 10:05:00,32.5,32.51,32.42,32.44,278300.0,24.7747,24.7823,24.7137,24.7289,278300.0
2014-10-22 10:10:00,32.43,32.55,32.43,32.53,263600.0,24.7213,24.8128,24.7213,24.7975,263600.0
2014-10-22 10:15:00,32.53,32.64,32.49,32.64,215900.0,24.7975,24.8814,24.767,24.8814,215900.0
2014-10-22 10:20:00,32.64,32.67,32.59,32.62,238800.0,24.8814,24.9042,24.8433,24.8661,238800.0
2014-10-22 10:25:00,32.62,32.71,32.61,32.67,226300.0,24.8661,24.9347,24.8585,24.9042,226300.0
2014-10-22 10:30:00,32.66,32.7,32.59,32.68,270500.0,24.8966,24.9271,24.8433,24.9119,270500.0
2014-10-22 10:35:00,32.68,32.68,32.61,32.66,324300.0,24.9119,24.9119,24.8585,24.8966,324300.0
2014-10-22 10:40:00,32.66,32.68,32.63,32.67,218500.0,24.8966,24.9119,24.8738,24.9042,218500.0
2014-10-22 10:45:00,32.68,32.72,32.65,32.71,287200.0,24.9119,24.9424,24.889,24.9347,287200.0
2014-10-22 10:50:00,32.71,32.75,32.71,32.71,213300.0,24.9347,24.9652,24.9347,24.9347,213300.0
2014-10-22 10:55:00,32.72,32.75,32.68,32.7,281700.0,24.9424,24.9652,24.9119,24.9271,281700.0
2014-10-22 11:00:00,32.69,32.75,32.65,32.66,264800.0,24.9195,24.9652,24.889,24.8966,264800.0
2014-10-22 11:05:00,32.66,32.68,32.63,32.68,261900.0,24.8966,24.9119,24.8738,24.9119,261900.0
2014-10-22 11:10:00,32.68,32.77,32.67,32.76,240100.0,24.9119,24.9805,24.9042,24.9729,240100.0
2014-10-22 11:15:00,32.76,32.79,32.73,32.77,279200.0,24.9729,24.9957,24.95,24.9805,279200.0
2014-10-22 11:20:00,32.76,32.8,32.75,32.77,238800.0,24.9729,25.0033,24.9652,24.9805,238800.0
2014-10-22 11:25:00,32.77,32.77,32.73,32.75,282000.0,24.9805,24.9805,24.95,24.9652,282000.0
2014-10-22 11:30:00,32.75,32.76,32.67,32.69,396700.0,24.9652,24.9729,24.9042,24.9195,396700.0
2014-10-22 11:35:00,32.68,32.69,32.59,32.63,289900.0,24.9119,24.9195,24.8433,24.8738,289900.0
2014-10-22 11:40:00,32.63,32.66,32.62,32.64,288000.0,24.8738,24.8966,24.8661,24.8814,288000.0
2014-10-22 11:45:00,32.64,32.67,32.63,32.65,148600.0,24.8814,24.9042,24.8738,24.889,148600.0
2014-10-22 11:50:00,32.65,32.66,32.6,32.62,246800.0,24.889,24.8966,24.8509,24.8661,246800.0
2014-10-22 11:55:00,32.63,32.65,32.62,32.63,139200.0,24.8738,24.889,24.8661,24.8738,139200.0
2014-10-22 12:00:00,32.63,32.68,32.63,32.68,203300.0,24.8738,24.9119,24.8738,24.9119,203300.0
2014-10-22 12:05:00,32.67,32.68,32.61,32.66,206700.0,24.9042,24.9119,24.8585,24.8966,206700.0
2014-10-22 12:10:00,32.67,32.69,32.63,32.65,154300.0,24.9042,24.9195,24.8738,24.889,154300.0
2014-10-22 12:15:00,32.65,32.66,32.56,32.59,224900.0,24.889,24.8966,24.8204,24.8433,224900.0
2014-10-22 12:20:00,32.59,32.64,32.58,32.64,181600.0,24.8433,24.8814,24.8356,24.8814,181600.0
2014-10-22 12:25:00,32.64,32.65,32.6,32.63,136500.0,24.8814,24.889,24.8509,24.8738,136500.0
2014-10-22 12:30:00,32.63,32.64,32.58,32.6,187500.0,24.8738,24.8814,24.8356,24.8509,187500.0
2014-10-22 12:35:00,32.61,32.65,32.6,32.61,222000.0,24.8585,24.889,24.8509,24.8585,222000.0
2014-10-22 12:40:00,32.62,32.66,32.55,32.58,223000.0,24.8661,24.8966,24.8128,24.8356,223000.0
2014-10-22 12:45:00,32.58,32.65,32.52,32.54,245700.0,24.8356,24.889,24.7899,24.8051,245700.0
2014-10-22 12:50:00,32.54,32.59,32.52,32.56,226900.0,24.8051,24.8433,24.7899,24.8204,226900.0
2014-10-22 12:55:00,32.55,32.64,32.53,32.62,230300.0,24.8128,24.8814,24.7975,24.8661,230300.0
2014-10-22 13:00:00,32.61,32.63,32.54,32.56,306000.0,24.8585,24.8738,24.8051,24.8204,306000.0
2014-10-22 13:05:00,32.56,32.59,32.53,32.57,234800.0,24.8204,24.8433,24.7975,24.828,234800.0
2014-10-22 13:10:00,32.57,32.58,32.52,32.53,286300.0,24.828,24.8356,24.7899,24.7975,286300.0
2014-10-22 13:15:00,32.54,32.56,32.52,32.55,238800.0,24.8051,24.8204,24.7899,24.8128,238800.0
2014-10-22 13:20:00,32.54,32.55,32.51,32.51,212500.0,24.8051,24.8128,24.7823,24.7823,212500.0
2014-10-22 13:25:00,32.51,32.54,32.5,32.54,324100.0,24.7823,24.8051,24.7747,24.8051,324100.0
2014-10-22 13:30:00,32.54,32.54,32.46,32.48,254200.0,24.8051,24.8051,24.7442,24.7594,254200.0
2014-10-22 13:35:00,32.48,32.54,32.45,32.48,196500.0,24.7594,24.8051,24.7365,24.7594,196500.0
2014-10-22 13:40:00,32.48,32.51,32.45,32.47,326200.0,24.7594,24.7823,24.7365,24.7518,326200.0
2014-10-22 13:45:00,32.47,32.47,32.38,32.39,324900.0,24.7518,24.7518,24.6832,24.6908,324900.0
2014-10-22 13:50:00,32.4,32.45,32.36,32.45,382300.0,24.6984,24.7365,24.6679,24.7365,382300.0
2014-10-22 13:55:00,32.45,32.47,32.42,32.44,247100.0,24.7365,24.7518,24.7137,24.7289,247100.0
2014-10-22 14:00:00,32.43,32.44,32.38,32.42,214700.0,24.7213,24.7289,24.6832,24.7137,214700.0
2014-10-22 14:05:00,32.41,32.45,32.39,32.43,204200.0,24.7061,24.7365,24.6908,24.7213,204200.0
2014-10-22 14:10:00,32.44,32.47,32.42,32.45,149400.0,24.7289,24.7518,24.7137,24.7365,149400.0
2014-10-22 14:15:00,32.45,32.45,32.39,32.42,328200.0,24.7365,24.7365,24.6908,24.7137,328200.0
2014-10-22 14:20:00,32.42,32.43,32.35,32.38,231500.0,24.7137,24.7213,24.6603,24.6832,231500.0
2014-10-22 14:25:00,32.37,32.4,32.35,32.36,227800.0,24.6756,24.6984,24.6603,24.6679,227800.0
2014-10-22 14:30:00,32.36,32.38,32.31,32.32,275200.0,24.6679,24.6832,24.6298,24.6374,275200.0
2014-10-22 14:35:00,32.33,32.4,32.32,32.39,277800.0,24.6451,24.6984,24.6374,24.6908,277800.0
2014-10-22 14:40:00,32.38,32.46,32.38,32.44,253600.0,24.6832,24.7442,24.6832,24.7289,253600.0
2014-10-22 14:45:00,32.44,32.51,32.43,32.48,341300.0,24.7289,24.7823,24.7213,24.7594,341300.0
2014-10-22 14:50:00,32.48,32.48,32.4,32.41,233200.0,24.7594,24.7594,24.6984,24.7061,233200.0
2014-10-22 14:55:00,32.42,32.53,32.41,32.53,248600.0,24.7137,24.7975,24.7061,24.7975,248600.0
2014-10-22 15:00:00,32.53,32.53,32.46,32.48,280400.0,24.7975,24.7975,24.7442,24.7594,280400.0
2014-10-22 15:05:00,32.49,32.49,32.42,32.43,347400.0,24.767,24.767,24.7137,24.7213,347400.0
2014-10-22 15:10:00,32.43,32.45,32.38,32.41,321400.0,24.7213,24.7365,24.6832,24.7061,321400.0
2014-10-22 15:15:00,32.4,32.43,32.37,32.38,248300.0,24.6984,24.7213,24.6756,24.6832,248300.0
2014-10-22 15:20:00,32.38,32.4,32.33,32.34,280800.0,24.6832,24.6984,24.6451,24.6527,280800.0
2014-10-22 15:25:00,32.34,32.39,32.34,32.37,214800.0,24.6527,24.6908,24.6527,24.6756,214800.0
2014-10-22 15:30:00,32.37,32.37,32.32,32.32,278200.0,24.6756,24.6756,24.6374,24.6374,278200.0
2014-10-22 15:35:00,32.33,32.35,32.31,32.34,390000.0,24.6451,24.6603,24.6298,24.6527,390000.0
2014-10-22 15:40:00,32.34,32.34,32.27,32.27,531500.0,24.6527,24.6527,24.5993,24.5993,531500.0
2014-10-22 15:45:00,32.28,32.29,32.24,32.27,740900.0,24.607,24.6146,24.5765,24.5993,740900.0
2014-10-22 15:50:00,32.27,32.3,32.22,32.3,834400.0,24.5993,24.6222,24.5612,24.6222,834400.0
2014-10-22 15:55:00,32.29,32.31,32.27,32.27,978200.0,24.6146,24.6298,24.5993,24.5993,978200.0
2014-10-23 09:30:00,32.69,32.78,32.6,32.64,737500.0,24.9195,24.9881,24.8509,24.8814,737500.0
2014-10-23 09:35:00,32.64,32.73,32.64,32.71,273400.0,24.8814,24.95,24.8814,24.9347,273400.0
2014-10-23 09:40:00,32.71,32.81,32.67,32.69,394100.0,24.9347,25.011,24.9042,24.9195,394100.0
2014-10-23 09:45:00,32.69,32.74,32.66,32.72,188200.0,24.9195,24.9576,24.8966,24.9424,188200.0
2014-10-23 09:50:00,32.72,32.77,32.66,32.74,312900.0,24.9424,24.9805,24.8966,24.9576,312900.0
2014-10-23 09:55:00,32.73,32.73,32.62,32.65,193400.0,24.95,24.95,24.8661,24.889,193400.0
2014-10-23 10:00:00,32.66,32.71,32.61,32.7,409700.0,24.8966,24.9347,24.8585,24.9271,409700.0
2014-10-23 10:05:00,32.7,32.8,32.67,32.78,370200.0,24.9271,25.0033,24.9042,24.9881,370200.0
2014-10-23 10:10:00,32.78,32.85,32.77,32.81,423700.0,24.9881,25.0415,24.9805,25.011,423700.0
2014-10-23 10:15:00,32.81,32.86,32.79,32.82,211000.0,25.011,25.0491,24.9957,25.0186,211000.0
2014-10-23 10:20:00,32.82,32.82,32.76,32.77,236000.0,25.0186,25.0186,24.9729,24.9805,236000.0
2014-10-23 10:25:00,32.76,32.78,32.71,32.74,176600.0,24.9729,24.9881,24.9347,24.9576,176600.0
2014-10-23 10:30:00,32.74,32.76,32.71,32.76,232000.0,24.9576,24.9729,24.9347,24.9729,232000.0
2014-10-23 10:35:00,32.76,32.77,32.72,32.73,169700.0,24.9729,24.9805,24.9424,24.95,169700.0
2014-10-23 10:40:00,32.73,32.73,32.66,32.69,201700.0,24.95,24.95,24.8966,24.9195,201700.0
2014-10-23 10:45:00,32.69,32.75,32.67,32.69,219700.0,24.9195,24.9652,24.9042,24.9195,219700.0
2014-10-23 10:50:00,32.69,32.74,32.68,32.7,388900.0,24.9195,24.9576,24.9119,24.9271,388900.0
2014-10-23 10:55:00,32.7,32.72,32.69,32.71,221200.0,24.9271,24.9424,24.9195,24.9347,221200.0
2014-10-23 11:00:00,32.72,32.73,32.68,32.68,197900.0,24.9424,24.95,24.9119,24.9119,197900.0
2014-10-23 11:05:00,32.68,32.73,32.68,32.71,288500.0,24.9119,24.95,24.9119,24.9347,288500.0
2014-10-23 11:10:00,32.71,32.78,32.7,32.76,177300.0,24.9347,24.9881,24.9271,24.9729,177300.0
2014-10-23 11:15:00,32.76,32.77,32.73,32.75,274500.0,24.9729,24.9805,24.95,24.9652,274500.0
2014-10-23 11:20:00,32.76,32.77,32.73,32.77,139800.0,24.9729,24.9805,24.95,24.9805,139800.0
2014-10-23 11:25:00,32.78,32.8,32.76,32.77,161600.0,24.9881,25.0033,24.9729,24.9805,161600.0
2014-10-23 11:30:00,32.78,32.83,32.77,32.81,176400.0,24.9881,25.0262,24.9805,25.011,176400.0
2014-10-23 11:35:00,32.8,32.82,32.75,32.76,162600.0,25.0033,25.0186,24.9652,24.9729,162600.0
2014-10-23 11:40:00,32.76,32.79,32.74,32.78,239300.0,24.9729,24.9957,24.9576,24.9881,239300.0
2014-10-23 11:45:00,32.78,32.81,32.75,32.8,138600.0,24.9881,25.011,24.9652,25.0033,138600.0
2014-10-23 11:50:00,32.8,32.8,32.75,32.75,189500.0,25.0033,25.0033,24.9652,24.9652,189500.0
2014-10-23 11:55:00,32.75,32.77,32.75,32.76,241900.0,24.9652,24.9805,24.9652,24.9729,241900.0
2014-10-23 12:00:00,32.75,32.82,32.75,32.8,195200.0,24.9652,25.0186,24.9652,25.0033,195200.0
2014-10-23 12:05:00,32.8,32.82,32.79,32.8,170500.0,25.0033,25.0186,24.9957,25.0033,170500.0
2014-10-23 12:10:00,32.81,32.82,32.76,32.77,148800.0,25.011,25.0186,24.9729,24.9805,148800.0
2014-10-23 12:15:00,32.78,32.8,32.76,32.76,156900.0,24.9881,25.0033,24.9729,24.9729,156900.0
2014-10-23 12:20:00,32.76,32.81,32.76,32.79,146800.0,24.9729,25.011,24.9729,24.9957,146800.0
2014-10-23 12:25:00,32.8,32.88,32.79,32.84,204500.0,25.0033,25.0643,24.9957,25.0338,204500.0
2014-10-23 12:30:00,32.84,32.84,32.78,32.8,145200.0,25.0338,25.0338,24.9881,25.0033,145200.0
2014-10-23 12:35:00,32.79,32.79,32.76,32.77,75800.0,24.9957,24.9957,24.9729,24.9805,75800.0
2014-10-23 12:40:00,32.77,32.79,32.74,32.76,143200.0,24.9805,24.9957,24.9576,24.9729,143200.0
2014-10-23 12:45:00,32.76,32.78,32.75,32.75,112900.0,24.9729,24.9881,24.9652,24.9652,112900.0
2014-10-23 12:50:00,32.76,32.8,32.76,32.78,100600.0,24.9729,25.0033,24.9729,24.9881,100600.0
2014-10-23 12:55:00,32.77,32.78,32.72,32.75,105700.0,24.9805,24.9881,24.9424,24.9652,105700.0
2014-10-23 13:00:00,32.76,32.77,32.72,32.75,97000.0,24.9729,24.9805,24.9424,24.9652,97000.0
2014-10-23 13:05:00,32.74,32.78,32.74,32.78,91000.0,24.9576,24.9881,24.9576,24.9881,91000.0
2014-10-23 13:10:00,32.77,32.79,32.75,32.77,106800.0,24.9805,24.9957,24.9652,24.9805,106800.0
2014-10-23 13:15:00,32.77,32.8,32.76,32.77,89800.0,24.9805,25.0033,24.9729,24.9805,89800.0
2014-10-23 13:20:00,32.77,32.77,32.74,32.76,95100.0,24.9805,24.9805,24.9576,24.9729,95100.0
2014-10-23 13:25:00,32.76,32.79,32.73,32.79,115500.0,24.9729,24.9957,24.95,24.9957,115500.0
2014-10-23 13:30:00,32.79,32.83,32.77,32.81,188800.0,24.9957,25.0262,24.9805,25.011,188800.0
2014-10-23 13:35:00,32.8,32.82,32.78,32.82,82100.0,25.0033,25.0186,24.9881,25.0186,82100.0
2014-10-23 13:40:00,32.81,32.83,32.79,32.8,83300.0,25.011,25.0262,24.9957,25.0033,83300.0
2014-10-23 13:45:00,32.8,32.83,32.79,32.82,89000.0,25.0033,25.0262,24.9957,25.0186,89000.0
2014-10-23 13:50:00,32.82,32.82,32.78,32.8,121900.0,25.0186,25.0186,24.9881,25.0033,121900.0
2014-10-23 13:55:00,32.8,32.82,32.77,32.78,121500.0,25.0033,25.0186,24.9805,24.9881,121500.0
2014-10-23 14:00:00,32.78,32.84,32.77,32.83,158400.0,24.9881,25.0338,24.9805,25.0262,158400.0
2014-10-23 14:05:00,32.83,32.84,32.81,32.83,142700.0,25.0262,25.0338,25.011,25.0262,142700.0
2014-10-23 14:10:00,32.83,32.86,32.83,32.85,121700.0,25.0262,25.0491,25.0262,25.0415,121700.0
2014-10-23 14:15:00,32.86,32.87,32.83,32.87,198200.0,25.0491,25.0567,25.0262,25.0567,198200.0
2014-10-23 14:20:00,32.86,32.9,32.84,32.9,158100.0,25.0491,25.0796,25.0338,25.0796,158100.0
2014-10-23 14:25:00,32.9,32.91,32.84,32.87,255300.0,25.0796,25.0872,25.0338,25.0567,255300.0
2014-10-23 14:30:00,32.87,32.87,32.81,32.82,172700.0,25.0567,25.0567,25.011,25.0186,172700.0
2014-10-23 14:35:00,32.82,32.83,32.78,32.79,139000.0,25.0186,25.0262,24.9881,24.9957,139000.0
2014-10-23 14:40:00,32.79,32.8,32.75,32.76,193000.0,24.9957,25.0033,24.9652,24.9729,193000.0
2014-10-23 14:45:00,32.77,32.8,32.76,32.79,165900.0,24.9805,25.0033,24.9729,24.9957,165900.0
2014-10-23 14:50:00,32.79,32.79,32.69,32.73,286700.0,24.9957,24.9957,24.9195,24.95,286700.0
2014-10-23 14:55:00,32.72,32.74,32.61,32.71,405200.0,24.9424,24.9576,24.8585,24.9347,405200.0
2014-10-23 15:00:00,32.72,32.72,32.63,32.63,357500.0,24.9424,24.9424,24.8738,24.8738,357500.0
2014-10-23 15:05:00,32.62,32.71,32.62,32.67,508900.0,24.8661,24.9347,24.8661,24.9042,508900.0
2014-10-23 15:10:00,32.67,32.74,32.64,32.7,192400.0,24.9042,24.9576,24.8814,24.9271,192400.0
2014-10-23 15:15:00,32.7,32.74,32.61,32.66,352300.0,24.9271,24.9576,24.8585,24.8966,352300.0
2014-10-23 15:20:00,32.66,32.71,32.63,32.68,231500.0,24.8966,24.9347,24.8738,24.9119,231500.0
2014-10-23 15:25:00,32.68,32.7,32.64,32.67,232700.0,24.9119,24.9271,24.8814,24.9042,232700.0
2014-10-23 15:30:00,32.66,32.79,32.66,32.78,312000.0,24.8966,24.9957,24.8966,24.9881,312000.0
2014-10-23 15:35:00,32.79,32.8,32.71,32.74,235700.0,24.9957,25.0033,24.9347,24.9576,235700.0
2014-10-23 15:40:00,32.73,32.75,32.68,32.74,216700.0,24.95,24.9652,24.9119,24.9576,216700.0
2014-10-23 15:45:00,32.74,32.75,32.72,32.74,235700.0,24.9576,24.9652,24.9424,24.9576,235700.0
2014-10-23 15:50:00,32.74,32.78,32.66,32.67,560600.0,24.9576,24.9881,24.8966,24.9042,560600.0
2014-10-23 15:55:00,32.66,32.71,32.61,32.68,1504000.0,24.8966,24.9347,24.8585,24.9119,1504000.0
2014-10-24 09:30:00,32.72,32.75,32.57,32.67,811800.0,24.9424,24.9652,24.828,24.9042,811800.0
2014-10-24 09:35:00,32.67,32.84,32.65,32.82,485900.0,24.9042,25.0338,24.889,25.0186,485900.0
2014-10-24 09:40:00,32.81,32.97,32.81,32.96,425800.0,25.011,25.1329,25.011,25.1253,425800.0
2014-10-24 09:45:00,32.96,32.97,32.86,32.93,277500.0,25.1253,25.1329,25.0491,25.1024,277500.0
2014-10-24 09:50:00,32.93,32.95,32.84,32.85,321600.0,25.1024,25.1177,25.0338,25.0415,321600.0
2014-10-24 09:55:00,32.85,32.89,32.83,32.87,272100.0,25.0415,25.072,25.0262,25.0567,272100.0
2014-10-24 10:00:00,32.87,32.93,32.82,32.84,324000.0,25.0567,25.1024,25.0186,25.0338,324000.0
2014-10-24 10:05:00,32.84,32.93,32.82,32.91,320400.0,25.0338,25.1024,25.0186,25.0872,320400.0
2014-10-24 10:10:00,32.91,32.99,32.89,32.97,331800.0,25.0872,25.1482,25.072,25.1329,331800.0
2014-10-24 10:15:00,32.97,32.99,32.95,32.98,137200.0,25.1329,25.1482,25.1177,25.1406,137200.0
2014-10-24 10:20:00,32.98,32.99,32.97,32.99,130700.0,25.1406,25.1482,25.1329,25.1482,130700.0
2014-10-24 10:25:00,32.98,33.04,32.96,32.99,325200.0,25.1406,25.1863,25.1253,25.1482,325200.0
2014-10-24 10:30:00,32.99,33.13,32.99,33.12,573000.0,25.1482,25.2549,25.1482,25.2473,573000.0
2014-10-24 10:35:00,33.12,33.19,33.12,33.13,314900.0,25.2473,25.3006,25.2473,25.2549,314900.0
2014-10-24 10:40:00,33.13,33.19,33.12,33.13,312300.0,25.2549,25.3006,25.2473,25.2549,312300.0
2014-10-24 10:45:00,33.13,33.14,33.04,33.05,527500.0,25.2549,25.2625,25.1863,25.1939,527500.0
2014-10-24 10:50:00,33.05,33.14,33.03,33.12,389400.0,25.1939,25.2625,25.1787,25.2473,389400.0
2014-10-24 10:55:00,33.12,33.16,33.1,33.13,180100.0,25.2473,25.2778,25.232,25.2549,180100.0
2014-10-24 11:00:00,33.13,33.16,33.06,33.07,260400.0,25.2549,25.2778,25.2015,25.2092,260400.0
2014-10-24 11:05:00,33.07,33.12,33.07,33.09,255100.0,25.2092,25.2473,25.2092,25.2244,255100.0
2014-10-24 11:10:00,33.1,33.16,33.09,33.12,186300.0,25.232,25.2778,25.2244,25.2473,186300.0
2014-10-24 11:15:00,33.12,33.17,33.11,33.14,287700.0,25.2473,25.2854,25.2397,25.2625,287700.0
2014-10-24 11:20:00,33.14,33.17,33.11,33.11,285100.0,25.2625,25.2854,25.2397,25.2397,285100.0
2014-10-24 11:25:00,33.1,33.13,33.06,33.07,191100.0,25.232,25.2549,25.2015,25.2092,191100.0
2014-10-24 11:30:00,33.08,33.11,33.04,33.08,214700.0,25.2168,25.2397,25.1863,25.2168,214700.0
2014-10-24 11:35:00,33.09,33.14,33.06,33.12,327800.0,25.2244,25.2625,25.2015,25.2473,327800.0
2014-10-24 11:40:00,33.13,33.16,33.11,33.13,219300.0,25.2549,25.2778,25.2397,25.2549,219300.0
2014-10-24 11:45:00,33.13,33.18,33.13,33.15,140900.0,25.2549,25.293,25.2549,25.2702,140900.0
2014-10-24 11:50:00,33.16,33.17,33.14,33.14,149600.0,25.2778,25.2854,25.2625,25.2625,149600.0
2014-10-24 11:55:00,33.14,33.16,33.12,33.15,175600.0,25.2625,25.2778,25.2473,25.2702,175600.0
2014-10-24 12:00:00,33.15,33.16,33.12,33.15,118000.0,25.2702,25.2778,25.2473,25.2702,118000.0
2014-10-24 12:05:00,33.15,33.16,33.13,33.16,147200.0,25.2702,25.2778,25.2549,25.2778,147200.0
2014-10-24 12:10:00,33.16,33.17,33.12,33.16,165500.0,25.2778,25.2854,25.2473,25.2778,165500.0
2014-10-24 12:15:00,33.16,33.2,33.14,33.14,234800.0,25.2778,25.3083,25.2625,25.2625,234800.0
2014-10-24 12:20:00,33.15,33.17,33.12,33.14,188800.0,25.2702,25.2854,25.2473,25.2625,188800.0
2014-10-24 12:25:00,33.13,33.18,33.13,33.17,208700.0,25.2549,25.293,25.2549,25.2854,208700.0
2014-10-24 12:30:00,33.16,33.19,33.15,33.19,196200.0,25.2778,25.3006,25.2702,25.3006,196200.0
2014-10-24 12:35:00,33.19,33.2,33.17,33.18,125700.0,25.3006,25.3083,25.2854,25.293,125700.0
2014-10-24 12:40:00,33.17,33.2,33.17,33.2,179300.0,25.2854,25.3083,25.2854,25.3083,179300.0
2014-10-24 12:45:00,33.2,33.22,33.19,33.21,210500.0,25.3083,25.3235,25.3006,25.3159,210500.0
2014-10-24 12:50:00,33.21,33.22,33.15,33.17,460100.0,25.3159,25.3235,25.2702,25.2854,460100.0
2014-10-24 12:55:00,33.17,33.21,33.17,33.2,140500.0,25.2854,25.3159,25.2854,25.3083,140500.0
2014-10-24 13:00:00,33.2,33.22,33.14,33.16,184100.0,25.3083,25.3235,25.2625,25.2778,184100.0
2014-10-24 13:05:00,33.16,33.19,33.16,33.18,121300.0,25.2778,25.3006,25.2778,25.293,121300.0
2014-10-24 13:10:00,33.17,33.19,33.12,33.13,185900.0,25.2854,25.3006,25.2473,25.2549,185900.0
2014-10-24 13:15:00,33.13,33.14,33.1,33.12,152100.0,25.2549,25.2625,25.232,25.2473,152100.0
2014-10-24 13:20:00,33.12,33.17,33.11,33.15,150400.0,25.2473,25.2854,25.2397,25.2702,150400.0
2014-10-24 13:25:00,33.15,33.17,33.13,33.17,103700.0,25.2702,25.2854,25.2549,25.2854,103700.0
2014-10-24 13:30:00,33.16,33.18,33.13,33.18,197200.0,25.2778,25.293,25.2549,25.293,197200.0
2014-10-24 13:35:00,33.18,33.22,33.16,33.22,229500.0,25.293,25.3235,25.2778,25.3235,229500.0
2014-10-24 13:40:00,33.21,33.22,33.19,33.2,133100.0,25.3159,25.3235,25.3006,25.3083,133100.0
2014-10-24 13:45:00,33.2,33.23,33.19,33.22,223700.0,25.3083,25.3311,25.3006,25.3235,223700.0
2014-10-24 13:50:00,33.22,33.25,33.21,33.24,289100.0,25.3235,25.3464,25.3159,25.3388,289100.0
2014-10-24 13:55:00,33.24,33.24,33.19,33.23,144000.0,25.3388,25.3388,25.3006,25.3311,144000.0
2014-10-24 14:00:00,33.23,33.24,33.19,33.21,167600.0,25.3311,25.3388,25.3006,25.3159,167600.0
2014-10-24 14:05:00,33.22,33.27,33.18,33.27,630000.0,25.3235,25.3616,25.293,25.3616,630000.0
2014-10-24 14:10:00,33.27,33.3,33.25,33.25,247300.0,25.3616,25.3845,25.3464,25.3464,247300.0
2014-10-24 14:15:00,33.25,33.3,33.25,33.29,203800.0,25.3464,25.3845,25.3464,25.3769,203800.0
2014-10-24 14:20:00,33.29,33.32,33.28,33.32,308600.0,25.3769,25.3997,25.3692,25.3997,308600.0
2014-10-24 14:25:00,33.32,33.33,33.26,33.27,186100.0,25.3997,25.4074,25.354,25.3616,186100.0
2014-10-24 14:30:00,33.27,33.28,33.2,33.22,338500.0,25.3616,25.3692,25.3083,25.3235,338500.0
2014-10-24 14:35:00,33.22,33.24,33.2,33.22,205500.0,25.3235,25.3388,25.3083,25.3235,205500.0
2014-10-24 14:40:00,33.22,33.24,33.21,33.24,286600.0,25.3235,25.3388,25.3159,25.3388,286600.0
2014-10-24 14:45:00,33.23,33.25,33.2,33.21,190500.0,25.3311,25.3464,25.3083,25.3159,190500.0
2014-10-24 14:50:00,33.2,33.21,33.17,33.19,195500.0,25.3083,25.3159,25.2854,25.3006,195500.0
2014-10-24 14:55:00,33.18,33.2,33.16,33.17,245400.0,25.293,25.3083,25.2778,25.2854,245400.0
2014-10-24 15:00:00,33.17,33.23,33.17,33.22,252600.0,25.2854,25.3311,25.2854,25.3235,252600.0
2014-10-24 15:05:00,33.21,33.21,33.15,33.16,738200.0,25.3159,25.3159,25.2702,25.2778,738200.0
2014-10-24 15:10:00,33.16,33.17,33.12,33.13,299100.0,25.2778,25.2854,25.2473,25.2549,299100.0
2014-10-24 15:15:00,33.13,33.17,33.12,33.13,290000.0,25.2549,25.2854,25.2473,25.2549,290000.0
2014-10-24 15:20:00,33.12,33.18,33.05,33.08,589900.0,25.2473,25.293,25.1939,25.2168,589900.0
2014-10-24 15:25:00,33.07,33.09,33.04,33.05,381300.0,25.2092,25.2244,25.1863,25.1939,381300.0
2014-10-24 15:30:00,33.06,33.08,33.04,33.06,479300.0,25.2015,25.2168,25.1863,25.2015,479300.0
2014-10-24 15:35:00,33.07,33.12,33.06,33.12,564100.0,25.2092,25.2473,25.2015,25.2473,564100.0
2014-10-24 15:40:00,33.12,33.15,33.11,33.13,517200.0,25.2473,25.2702,25.2397,25.2549,517200.0
2014-10-24 15:45:00,33.13,33.18,33.11,33.17,592800.0,25.2549,25.293,25.2397,25.2854,592800.0
2014-10-24 15:50:00,33.17,33.21,33.13,33.13,881400.0,25.2854,25.3159,25.2549,25.2549,881400.0
2014-10-24 15:55:00,33.14,33.23,33.14,33.17,1564400.0,25.2625,25.3311,25.2625,25.2854,1564400.0
2014-10-27 09:30:00,33.07,33.25,32.89,33.09,1007600.0,25.2092,25.3464,25.072,25.2244,1007600.0
2014-10-27 09:35:00,33.1,33.1,32.96,32.98,340200.0,25.232,25.232,25.1253,25.1406,340200.0
2014-10-27 09:40:00,32.99,33.0,32.78,32.84,540900.0,25.1482,25.1558,24.9881,25.0338,540900.0
2014-10-27 09:45:00,32.83,32.88,32.79,32.83,347900.0,25.0262,25.0643,24.9957,25.0262,347900.0
2014-10-27 09:50:00,32.83,32.85,32.77,32.79,543400.0,25.0262,25.0415,24.9805,24.9957,543400.0
2014-10-27 09:55:00,32.79,32.91,32.79,32.82,170000.0,24.9957,25.0872,24.9957,25.0186,170000.0
2014-10-27 10:00:00,32.81,32.84,32.78,32.82,395600.0,25.011,25.0338,24.9881,25.0186,395600.0
2014-10-27 10:05:00,32.81,32.89,32.79,32.89,281200.0,25.011,25.072,24.9957,25.072,281200.0
2014-10-27 10:10:00,32.9,32.95,32.86,32.94,140400.0,25.0796,25.1177,25.0491,25.1101,140400.0
2014-10-27 10:15:00,32.87,33.0,32.87,32.97,174500.0,25.0567,25.1558,25.0567,25.1329,174500.0
2014-10-27 10:20:00,32.97,32.97,32.93,32.97,124900.0,25.1329,25.1329,25.1024,25.1329,124900.0
2014-10-27 10:25:00,32.97,33.0,32.92,32.95,312400.0,25.1329,25.1558,25.0948,25.1177,312400.0
2014-10-27 10:30:00,32.95,32.95,32.9,32.94,237800.0,25.1177,25.1177,25.0796,25.1101,237800.0
2014-10-27 10:35:00,32.93,32.99,32.92,32.93,312100.0,25.1024,25.1482,25.0948,25.1024,312100.0
2014-10-27 10:40:00,32.94,33.02,32.94,33.0,229100.0,25.1101,25.1711,25.1101,25.1558,229100.0
2014-10-27 10:45:00,32.99,33.01,32.97,32.99,194800.0,25.1482,25.1634,25.1329,25.1482,194800.0
2014-10-27 10:50:00,33.0,33.0,32.97,32.99,98900.0,25.1558,25.1558,25.1329,25.1482,98900.0
2014-10-27 10:55:00,32.99,33.03,32.96,33.02,142900.0,25.1482,25.1787,25.1253,25.1711,142900.0
2014-10-27 11:00:00,33.02,33.03,32.99,33.02,255600.0,25.1711,25.1787,25.1482,25.1711,255600.0
2014-10-27 11:05:00,33.01,33.13,32.99,33.13,703100.0,25.1634,25.2549,25.1482,25.2549,703100.0
2014-10-27 11:10:00,33.13,33.2,33.12,33.16,251700.0,25.2549,25.3083,25.2473,25.2778,251700.0
2014-10-27 11:15:00,33.16,33.18,33.05,33.07,292100.0,25.2778,25.293,25.1939,25.2092,292100.0
2014-10-27 11:20:00,33.07,33.11,33.04,33.09,135200.0,25.2092,25.2397,25.1863,25.2244,135200.0
2014-10-27 11:25:00,33.08,33.15,33.07,33.11,157600.0,25.2168,25.2702,25.2092,25.2397,157600.0
2014-10-27 11:30:00,33.12,33.15,33.08,33.09,156700.0,25.2473,25.2702,25.2168,25.2244,156700.0
2014-10-27 11:35:00,33.09,33.1,33.0,33.03,158100.0,25.2244,25.232,25.1558,25.1787,158100.0
2014-10-27 11:40:00,33.03,33.04,32.95,32.96,216000.0,25.1787,25.1863,25.1177,25.1253,216000.0
2014-10-27 11:45:00,32.96,32.97,32.92,32.93,159900.0,25.1253,25.1329,25.0948,25.1024,159900.0
2014-10-27 11:50:00,32.92,32.98,32.91,32.95,212900.0,25.0948,25.1406,25.0872,25.1177,212900.0
2014-10-27 11:55:00,32.95,32.99,32.93,32.95,107700.0,25.1177,25.1482,25.1024,25.1177,107700.0
2014-10-27 12:00:00,32.94,33.0,32.94,32.99,115000.0,25.1101,25.1558,25.1101,25.1482,115000.0
2014-10-27 12:05:00,32.99,33.02,32.99,33.01,90900.0,25.1482,25.1711,25.1482,25.1634,90900.0
2014-10-27 12:10:00,33.01,33.05,33.01,33.05,106300.0,25.1634,25.1939,25.1634,25.1939,106300.0
2014-10-27 12:15:00,33.05,33.07,33.01,33.06,97200.0,25.1939,25.2092,25.1634,25.2015,97200.0
2014-10-27 12:20:00,33.06,33.09,33.04,33.05,121000.0,25.2015,25.2244,25.1863,25.1939,121000.0
2014-10-27 12:25:00,33.05,33.09,33.03,33.03,113700.0,25.1939,25.2244,25.1787,25.1787,113700.0
2014-10-27 12:30:00,33.04,33.09,33.03,33.09,100800.0,25.1863,25.2244,25.1787,25.2244,100800.0
2014-10-27 12:35:00,33.09,33.11,33.08,33.11,101300.0,25.2244,25.2397,25.2168,25.2397,101300.0
2014-10-27 12:40:00,33.11,33.12,33.07,33.12,105400.0,25.2397,25.2473,25.2092,25.2473,105400.0
2014-10-27 12:45:00,33.13,33.16,33.1,33.12,128200.0,25.2549,25.2778,25.232,25.2473,128200.0
2014-10-27 12:50:00,33.11,33.15,33.11,33.12,99000.0,25.2397,25.2702,25.2397,25.2473,99000.0
2014-10-27 12:55:00,33.12,33.17,33.12,33.14,109100.0,25.2473,25.2854,25.2473,25.2625,109100.0
2014-10-27 13:00:00,33.14,33.19,33.13,33.16,153200.0,25.2625,25.3006,25.2549,25.2778,153200.0
2014-10-27 13:05:00,33.17,33.19,33.15,33.18,130900.0,25.2854,25.3006,25.2702,25.293,130900.0
2014-10-27 13:10:00,33.17,33.22,33.16,33.21,150600.0,25.2854,25.3235,25.2778,25.3159,150600.0
2014-10-27 13:15:00,33.21,33.22,33.17,33.18,177100.0,25.3159,25.3235,25.2854,25.293,177100.0
2014-10-27 13:20:00,33.17,33.17,33.09,33.09,256100.0,25.2854,25.2854,25.2244,25.2244,256100.0
2014-10-27 13:25:00,33.09,33.09,33.05,33.08,103900.0,25.2244,25.2244,25.1939,25.2168,103900.0
2014-10-27 13:30:00,33.08,33.08,33.03,33.05,91500.0,25.2168,25.2168,25.1787,25.1939,91500.0
2014-10-27 13:35:00,33.05,33.07,33.01,33.04,124500.0,25.1939,25.2092,25.1634,25.1863,124500.0
2014-10-27 13:40:00,33.05,33.05,32.99,33.0,237200.0,25.1939,25.1939,25.1482,25.1558,237200.0
2014-10-27 13:45:00,32.99,33.02,32.98,33.02,213700.0,25.1482,25.1711,25.1406,25.1711,213700.0
2014-10-27 13:50:00,33.01,33.04,32.99,33.02,221000.0,25.1634,25.1863,25.1482,25.1711,221000.0
2014-10-27 13:55:00,33.01,33.05,33.0,33.05,188400.0,25.1634,25.1939,25.1558,25.1939,188400.0
2014-10-27 14:00:00,33.04,33.04,33.02,33.04,61200.0,25.1863,25.1863,25.1711,25.1863,61200.0
2014-10-27 14:05:00,33.03,33.07,33.03,33.05,76400.0,25.1787,25.2092,25.1787,25.1939,76400.0
2014-10-27 14:10:00,33.06,33.09,33.04,33.08,99100.0,25.2015,25.2244,25.1863,25.2168,99100.0
2014-10-27 14:15:00,33.08,33.1,33.04,33.09,166200.0,25.2168,25.232,25.1863,25.2244,166200.0
2014-10-27 14:20:00,33.09,33.11,33.05,33.05,459200.0,25.2244,25.2397,25.1939,25.1939,459200.0
2014-10-27 14:25:00,33.05,33.06,33.02,33.05,402600.0,25.1939,25.2015,25.1711,25.1939,402600.0
2014-10-27 14:30:00,33.05,33.06,33.01,33.05,239600.0,25.1939,25.2015,25.1634,25.1939,239600.0
2014-10-27 14:35:00,33.06,33.08,33.04,33.08,135600.0,25.2015,25.2168,25.1863,25.2168,135600.0
2014-10-27 14:40:00,33.08,33.09,33.05,33.08,124400.0,25.2168,25.2244,25.1939,25.2168,124400.0
2014-10-27 14:45:00,33.07,33.11,33.05,33.11,455700.0,25.2092,25.2397,25.1939,25.2397,455700.0
2014-10-27 14:50:00,33.1,33.13,33.07,33.07,326500.0,25.232,25.2549,25.2092,25.2092,326500.0
2014-10-27 14:55:00,33.06,33.1,33.04,33.09,100700.0,25.2015,25.232,25.1863,25.2244,100700.0
2014-10-27 15:00:00,33.09,33.13,33.08,33.13,244300.0,25.2244,25.2549,25.2168,25.2549,244300.0
2014-10-27 15:05:00,33.13,33.15,33.11,33.12,460400.0,25.2549,25.2702,25.2397,25.2473,460400.0
2014-10-27 15:10:00,33.12,33.14,33.09,33.13,701900.0,25.2473,25.2625,25.2244,25.2549,701900.0
2014-10-27 15:15:00,33.14,33.2,33.12,33.19,249400.0,25.2625,25.3083,25.2473,25.3006,249400.0
2014-10-27 15:20:00,33.19,33.19,33.16,33.18,394200.0,25.3006,25.3006,25.2778,25.293,394200.0
2014-10-27 15:25:00,33.18,33.19,33.15,33.16,425200.0,25.293,25.3006,25.2702,25.2778,425200.0
2014-10-27 15:30:00,33.15,33.2,33.14,33.2,524400.0,25.2702,25.3083,25.2625,25.3083,524400.0
2014-10-27 15:35:00,33.2,33.22,33.18,33.2,284600.0,25.3083,25.3235,25.293,25.3083,284600.0
2014-10-27 15:40:00,33.2,33.25,33.18,33.23,366600.0,25.3083,25.3464,25.293,25.3311,366600.0
2014-10-27 15:45:00,33.23,33.28,33.21,33.27,444600.0,25.3311,25.3692,25.3159,25.3616,444600.0
2014-10-27 15:50:00,33.27,33.28,33.24,33.27,473200.0,25.3616,25.3692,25.3388,25.3616,473200.0
2014-10-27 15:55:00,33.27,33.3,33.19,33.21,1025700.0,25.3616,25.3845,25.3006,25.3159,1025700.0
2014-10-28 09:30:00,33.23,33.64,33.23,33.57,850500.0,25.3311,25.6437,25.3311,25.5903,850500.0
2014-10-28 09:35:00,33.56,33.65,33.51,33.53,338500.0,25.5827,25.6513,25.5446,25.5598,338500.0
2014-10-28 09:40:00,33.53,33.55,33.49,33.52,254000.0,25.5598,25.5751,25.5293,25.5522,254000.0
2014-10-28 09:45:00,33.53,33.57,33.49,33.54,323200.0,25.5598,25.5903,25.5293,25.5674,323200.0
2014-10-28 09:50:00,33.55,33.62,33.54,33.58,374400.0,25.5751,25.6284,25.5674,25.5979,374400.0
2014-10-28 09:55:00,33.57,33.6,33.55,33.56,203800.0,25.5903,25.6132,25.5751,25.5827,203800.0
2014-10-28 10:00:00,33.56,33.64,33.56,33.64,257500.0,25.5827,25.6437,25.5827,25.6437,257500.0
2014-10-28 10:05:00,33.64,33.64,33.58,33.62,234800.0,25.6437,25.6437,25.5979,25.6284,234800.0
2014-10-28 10:10:00,33.62,33.65,33.6,33.64,277200.0,25.6284,25.6513,25.6132,25.6437,277200.0
2014-10-28 10:15:00,33.64,33.65,33.55,33.56,238500.0,25.6437,25.6513,25.5751,25.5827,238500.0
2014-10-28 10:20:00,33.55,33.59,33.54,33.56,240300.0,25.5751,25.6056,25.5674,25.5827,240300.0
2014-10-28 10:25:00,33.57,33.57,33.49,33.51,412500.0,25.5903,25.5903,25.5293,25.5446,412500.0
2014-10-28 10:30:00,33.51,33.52,33.48,33.49,157000.0,25.5446,25.5522,25.5217,25.5293,157000.0
2014-10-28 10:35:00,33.5,33.55,33.49,33.54,231400.0,25.537,25.5751,25.5293,25.5674,231400.0
2014-10-28 10:40:00,33.55,33.57,33.54,33.57,245600.0,25.5751,25.5903,25.5674,25.5903,245600.0
2014-10-28 10:45:00,33.57,33.59,33.46,33.46,220400.0,25.5903,25.6056,25.5065,25.5065,220400.0
2014-10-28 10:50:00,33.47,33.47,33.4,33.44,293300.0,25.5141,25.5141,25.4607,25.4912,293300.0
2014-10-28 10:55:00,33.43,33.47,33.42,33.43,127800.0,25.4836,25.5141,25.476,25.4836,127800.0
2014-10-28 11:00:00,33.44,33.48,33.44,33.46,179700.0,25.4912,25.5217,25.4912,25.5065,179700.0
2014-10-28 11:05:00,33.46,33.47,33.41,33.41,176600.0,25.5065,25.5141,25.4683,25.4683,176600.0
2014-10-28 11:10:00,33.42,33.43,33.39,33.41,152900.0,25.476,25.4836,25.4531,25.4683,152900.0
2014-10-28 11:15:00,33.42,33.47,33.41,33.45,181100.0,25.476,25.5141,25.4683,25.4988,181100.0
2014-10-28 11:20:00,33.45,33.5,33.45,33.49,167100.0,25.4988,25.537,25.4988,25.5293,167100.0
2014-10-28 11:25:00,33.5,33.51,33.47,33.48,204300.0,25.537,25.5446,25.5141,25.5217,204300.0
2014-10-28 11:30:00,33.47,33.51,33.45,33.45,260900.0,25.5141,25.5446,25.4988,25.4988,260900.0
2014-10-28 11:35:00,33.45,33.45,33.33,33.33,392100.0,25.4988,25.4988,25.4074,25.4074,392100.0
2014-10-28 11:40:00,33.34,33.4,33.33,33.36,146800.0,25.415,25.4607,25.4074,25.4302,146800.0
2014-10-28 11:45:00,33.36,33.42,33.36,33.41,128100.0,25.4302,25.476,25.4302,25.4683,128100.0
2014-10-28 11:50:00,33.4,33.41,33.4,33.41,84900.0,25.4607,25.4683,25.4607,25.4683,84900.0
2014-10-28 11:55:00,33.4,33.41,33.36,33.37,136500.0,25.4607,25.4683,25.4302,25.4379,136500.0
2014-10-28 12:00:00,33.37,33.38,33.33,33.36,239200.0,25.4379,25.4455,25.4074,25.4302,239200.0
2014-10-28 12:05:00,33.37,33.39,33.33,33.34,129400.0,25.4379,25.4531,25.4074,25.415,129400.0
2014-10-28 12:10:00,33.34,33.36,33.32,33.33,100000.0,25.415,25.4302,25.3997,25.4074,100000.0
2014-10-28 12:15:00,33.33,33.35,33.32,33.33,68400.0,25.4074,25.4226,25.3997,25.4074,68400.0
2014-10-28 12:20:00,33.33,33.35,33.32,33.34,113800.0,25.4074,25.4226,25.3997,25.415,113800.0
2014-10-28 12:25:00,33.34,33.36,33.33,33.35,122500.0,25.415,25.4302,25.4074,25.4226,122500.0
2014-10-28 12:30:00,33.36,33.37,33.33,33.36,123700.0,25.4302,25.4379,25.4074,25.4302,123700.0
2014-10-28 12:35:00,33.36,33.38,33.35,33.36,202100.0,25.4302,25.4455,25.4226,25.4302,202100.0
2014-10-28 12:40:00,33.35,33.37,33.33,33.34,232000.0,25.4226,25.4379,25.4074,25.415,232000.0
2014-10-28 12:45:00,33.33,33.34,33.28,33.32,161700.0,25.4074,25.415,25.3692,25.3997,161700.0
2014-10-28 12:50:00,33.33,33.34,33.31,33.32,89900.0,25.4074,25.415,25.3921,25.3997,89900.0
2014-10-28 12:55:00,33.32,33.34,33.32,33.32,86900.0,25.3997,25.415,25.3997,25.3997,86900.0
2014-10-28 13:00:00,33.32,33.39,33.32,33.38,139800.0,25.3997,25.4531,25.3997,25.4455,139800.0
2014-10-28 13:05:00,33.38,33.41,33.36,33.39,95500.0,25.4455,25.4683,25.4302,25.4531,95500.0
2014-10-28 13:10:00,33.39,33.41,33.38,33.4,67700.0,25.4531,25.4683,25.4455,25.4607,67700.0
2014-10-28 13:15:00,33.39,33.41,33.37,33.38,123700.0,25.4531,25.4683,25.4379,25.4455,123700.0
2014-10-28 13:20:00,33.38,33.43,33.38,33.4,129000.0,25.4455,25.4836,25.4455,25.4607,129000.0
2014-10-28 13:25:00,33.41,33.44,33.4,33.41,164300.0,25.4683,25.4912,25.4607,25.4683,164300.0
2014-10-28 13:30:00,33.42,33.44,33.39,33.43,176700.0,25.476,25.4912,25.4531,25.4836,176700.0
2014-10-28 13:35:00,33.43,33.45,33.4,33.45,178600.0,25.4836,25.4988,25.4607,25.4988,178600.0
2014-10-28 13:40:00,33.45,33.51,33.45,33.51,263000.0,25.4988,25.5446,25.4988,25.5446,263000.0
2014-10-28 13:45:00,33.51,33.57,33.49,33.55,603900.0,25.5446,25.5903,25.5293,25.5751,603900.0
2014-10-28 13:50:00,33.55,33.6,33.55,33.57,217100.0,25.5751,25.6132,25.5751,25.5903,217100.0
2014-10-28 13:55:00,33.57,33.6,33.56,33.59,134300.0,25.5903,25.6132,25.5827,25.6056,134300.0
2014-10-28 14:00:00,33.59,33.6,33.56,33.59,171800.0,25.6056,25.6132,25.5827,25.6056,171800.0
2014-10-28 14:05:00,33.58,33.6,33.57,33.58,144100.0,25.5979,25.6132,25.5903,25.5979,144100.0
2014-10-28 14:10:00,33.58,33.6,33.56,33.56,102800.0,25.5979,25.6132,25.5827,25.5827,102800.0
2014-10-28 14:15:00,33.57,33.59,33.5,33.52,207600.0,25.5903,25.6056,25.537,25.5522,207600.0
2014-10-28 14:20:00,33.52,33.56,33.51,33.55,128700.0,25.5522,25.5827,25.5446,25.5751,128700.0
2014-10-28 14:25:00,33.55,33.57,33.53,33.55,161600.0,25.5751,25.5903,25.5598,25.5751,161600.0
2014-10-28 14:30:00,33.55,33.58,33.53,33.55,119500.0,25.5751,25.5979,25.5598,25.5751,119500.0
2014-10-28 14:35:00,33.54,33.57,33.52,33.55,136600.0,25.5674,25.5903,25.5522,25.5751,136600.0
2014-10-28 14:40:00,33.55,33.55,33.5,33.54,113900.0,25.5751,25.5751,25.537,25.5674,113900.0
2014-10-28 14:45:00,33.54,33.54,33.47,33.5,137400.0,25.5674,25.5674,25.5141,25.537,137400.0
2014-10-28 14:50:00,33.5,33.51,33.47,33.5,176600.0,25.537,25.5446,25.5141,25.537,176600.0
2014-10-28 14:55:00,33.5,33.53,33.49,33.52,177200.0,25.537,25.5598,25.5293,25.5522,177200.0
2014-10-28 15:00:00,33.52,33.65,33.52,33.6,758300.0,25.5522,25.6513,25.5522,25.6132,758300.0
2014-10-28 15:05:00,33.59,33.63,33.59,33.61,252500.0,25.6056,25.6361,25.6056,25.6208,252500.0
2014-10-28 15:10:00,33.61,33.64,33.6,33.63,364100.0,25.6208,25.6437,25.6132,25.6361,364100.0
2014-10-28 15:15:00,33.63,33.65,33.61,33.62,247500.0,25.6361,25.6513,25.6208,25.6284,247500.0
2014-10-28 15:20:00,33.61,33.64,33.6,33.64,271100.0,25.6208,25.6437,25.6132,25.6437,271100.0
2014-10-28 15:25:00,33.64,33.67,33.62,33.64,340600.0,25.6437,25.6665,25.6284,25.6437,340600.0
2014-10-28 15:30:00,33.64,33.7,33.61,33.64,339400.0,25.6437,25.6894,25.6208,25.6437,339400.0
2014-10-28 15:35:00,33.65,33.67,33.64,33.66,274000.0,25.6513,25.6665,25.6437,25.6589,274000.0
2014-10-28 15:40:00,33.66,33.67,33.63,33.64,368900.0,25.6589,25.6665,25.6361,25.6437,368900.0
2014-10-28 15:45:00,33.64,33.65,33.62,33.64,282400.0,25.6437,25.6513,25.6284,25.6437,282400.0
2014-10-28 15:50:00,33.65,33.68,33.64,33.68,602700.0,25.6513,25.6742,25.6437,25.6742,602700.0
2014-10-28 15:55:00,33.68,33.75,33.67,33.73,1493000.0,25.6742,25.7275,25.6665,25.7123,1493000.0
2014-10-29 09:30:00,33.75,33.92,33.7,33.85,776500.0,25.7275,25.8571,25.6894,25.8038,776500.0
2014-10-29 09:35:00,33.86,33.93,33.75,33.92,333200.0,25.8114,25.8647,25.7275,25.8571,333200.0
2014-10-29 09:40:00,33.91,33.93,33.88,33.93,213100.0,25.8495,25.8647,25.8266,25.8647,213100.0
2014-10-29 09:45:00,33.93,33.97,33.91,33.94,359700.0,25.8647,25.8952,25.8495,25.8724,359700.0
2014-10-29 09:50:00,33.94,33.94,33.85,33.86,177300.0,25.8724,25.8724,25.8038,25.8114,177300.0
2014-10-29 09:55:00,33.87,33.94,33.86,33.94,166200.0,25.819,25.8724,25.8114,25.8724,166200.0
2014-10-29 10:00:00,33.94,33.96,33.86,33.88,362400.0,25.8724,25.8876,25.8114,25.8266,362400.0
2014-10-29 10:05:00,33.89,33.95,33.82,33.83,665200.0,25.8343,25.88,25.7809,25.7885,665200.0
2014-10-29 10:10:00,33.82,33.83,33.77,33.79,381400.0,25.7809,25.7885,25.7428,25.758,381400.0
2014-10-29 10:15:00,33.78,33.85,33.78,33.82,640300.0,25.7504,25.8038,25.7504,25.7809,640300.0
2014-10-29 10:20:00,33.82,33.82,33.76,33.78,263200.0,25.7809,25.7809,25.7352,25.7504,263200.0
2014-10-29 10:25:00,33.79,33.84,33.69,33.84,377500.0,25.758,25.7961,25.6818,25.7961,377500.0
2014-10-29 10:30:00,33.84,33.94,33.84,33.94,210000.0,25.7961,25.8724,25.7961,25.8724,210000.0
2014-10-29 10:35:00,33.94,33.97,33.93,33.97,223700.0,25.8724,25.8952,25.8647,25.8952,223700.0
2014-10-29 10:40:00,33.97,33.97,33.9,33.94,239400.0,25.8952,25.8952,25.8419,25.8724,239400.0
2014-10-29 10:45:00,33.94,33.94,33.86,33.86,183600.0,25.8724,25.8724,25.8114,25.8114,183600.0
2014-10-29 10:50:00,33.87,33.89,33.77,33.79,394700.0,25.819,25.8343,25.7428,25.758,394700.0
2014-10-29 10:55:00,33.79,33.83,33.77,33.78,221500.0,25.758,25.7885,25.7428,25.7504,221500.0
2014-10-29 11:00:00,33.78,33.83,33.76,33.78,221700.0,25.7504,25.7885,25.7352,25.7504,221700.0
2014-10-29 11:05:00,33.78,33.85,33.78,33.84,129700.0,25.7504,25.8038,25.7504,25.7961,129700.0
2014-10-29 11:10:00,33.85,33.86,33.83,33.85,147900.0,25.8038,25.8114,25.7885,25.8038,147900.0
2014-10-29 11:15:00,33.86,33.86,33.82,33.85,186000.0,25.8114,25.8114,25.7809,25.8038,186000.0
2014-10-29 11:20:00,33.86,33.87,33.83,33.86,145200.0,25.8114,25.819,25.7885,25.8114,145200.0
2014-10-29 11:25:00,33.85,33.87,33.84,33.85,175600.0,25.8038,25.819,25.7961,25.8038,175600.0
2014-10-29 11:30:00,33.85,33.86,33.8,33.8,135100.0,25.8038,25.8114,25.7656,25.7656,135100.0
2014-10-29 11:35:00,33.8,33.83,33.8,33.82,131500.0,25.7656,25.7885,25.7656,25.7809,131500.0
2014-10-29 11:40:00,33.81,33.86,33.8,33.86,105700.0,25.7733,25.8114,25.7656,25.8114,105700.0
2014-10-29 11:45:00,33.86,33.87,33.84,33.85,91400.0,25.8114,25.819,25.7961,25.8038,91400.0
2014-10-29 11:50:00,33.86,33.86,33.83,33.83,126800.0,25.8114,25.8114,25.7885,25.7885,126800.0
2014-10-29 11:55:00,33.84,33.84,33.8,33.82,166800.0,25.7961,25.7961,25.7656,25.7809,166800.0
2014-10-29 12:00:00,33.82,33.83,33.78,33.79,149900.0,25.7809,25.7885,25.7504,25.758,149900.0
2014-10-29 12:05:00,33.79,33.83,33.79,33.83,216800.0,25.758,25.7885,25.758,25.7885,216800.0
2014-10-29 12:10:00,33.83,33.85,33.81,33.84,119500.0,25.7885,25.8038,25.7733,25.7961,119500.0
2014-10-29 12:15:00,33.84,33.86,33.81,33.83,133700.0,25.7961,25.8114,25.7733,25.7885,133700.0
2014-10-29 12:20:00,33.83,33.85,33.8,33.82,133000.0,25.7885,25.8038,25.7656,25.7809,133000.0
2014-10-29 12:25:00,33.82,33.83,33.78,33.78,157800.0,25.7809,25.7885,25.7504,25.7504,157800.0
2014-10-29 12:30:00,33.78,33.82,33.77,33.82,151000.0,25.7504,25.7809,25.7428,25.7809,151000.0
2014-10-29 12:35:00,33.82,33.84,33.8,33.81,157800.0,25.7809,25.7961,25.7656,25.7733,157800.0
2014-10-29 12:40:00,33.81,33.84,33.8,33.83,150500.0,25.7733,25.7961,25.7656,25.7885,150500.0
2014-10-29 12:45:00,33.83,33.84,33.78,33.8,126500.0,25.7885,25.7961,25.7504,25.7656,126500.0
2014-10-29 12:50:00,33.79,33.8,33.78,33.8,152600.0,25.758,25.7656,25.7504,25.7656,152600.0
2014-10-29 12:55:00,33.79,33.8,33.77,33.77,137200.0,25.758,25.7656,25.7428,25.7428,137200.0
2014-10-29 13:00:00,33.77,33.8,33.77,33.77,85800.0,25.7428,25.7656,25.7428,25.7428,85800.0
2014-10-29 13:05:00,33.77,33.8,33.77,33.77,127200.0,25.7428,25.7656,25.7428,25.7428,127200.0
2014-10-29 13:10:00,33.77,33.81,33.76,33.79,164700.0,25.7428,25.7733,25.7352,25.758,164700.0
2014-10-29 13:15:00,33.78,33.8,33.77,33.79,65100.0,25.7504,25.7656,25.7428,25.758,65100.0
2014-10-29 13:20:00,33.8,33.82,33.78,33.8,95600.0,25.7656,25.7809,25.7504,25.7656,95600.0
2014-10-29 13:25:00,33.8,33.85,33.79,33.85,91200.0,25.7656,25.8038,25.758,25.8038,91200.0
2014-10-29 13:30:00,33.84,33.86,33.83,33.84,157200.0,25.7961,25.8114,25.7885,25.7961,157200.0
2014-10-29 13:35:00,33.84,33.85,33.81,33.82,157100.0,25.7961,25.8038,25.7733,25.7809,157100.0
2014-10-29 13:40:00,33.81,33.83,33.8,33.82,115300.0,25.7733,25.7885,25.7656,25.7809,115300.0
2014-10-29 13:45:00,33.82,33.83,33.81,33.83,164100.0,25.7809,25.7885,25.7733,25.7885,164100.0
2014-10-29 13:50:00,33.83,33.83,33.79,33.81,139700.0,25.7885,25.7885,25.758,25.7733,139700.0
2014-10-29 13:55:00,33.81,33.82,33.76,33.81,167500.0,25.7733,25.7809,25.7352,25.7733,167500.0
2014-10-29 14:00:00,33.8,33.8,33.65,33.66,415700.0,25.7656,25.7656,25.6513,25.6589,415700.0
2014-10-29 14:05:00,33.67,33.69,33.57,33.67,350100.0,25.6665,25.6818,25.5903,25.6665,350100.0
2014-10-29 14:10:00,33.66,33.71,33.61,33.62,223500.0,25.6589,25.697,25.6208,25.6284,223500.0
2014-10-29 14:15:00,33.62,33.64,33.51,33.61,293000.0,25.6284,25.6437,25.5446,25.6208,293000.0
2014-10-29 14:20:00,33.61,33.67,33.6,33.66,237800.0,25.6208,25.6665,25.6132,25.6589,237800.0
2014-10-29 14:25:00,33.66,33.74,33.66,33.74,252300.0,25.6589,25.7199,25.6589,25.7199,252300.0
2014-10-29 14:30:00,33.73,33.76,33.65,33.71,239600.0,25.7123,25.7352,25.6513,25.697,239600.0
2014-10-29 14:35:00,33.71,33.75,33.65,33.66,161200.0,25.697,25.7275,25.6513,25.6589,161200.0
2014-10-29 14:40:00,33.65,33.73,33.64,33.67,152200.0,25.6513,25.7123,25.6437,25.6665,152200.0
2014-10-29 14:45:00,33.67,33.69,33.6,33.64,172800.0,25.6665,25.6818,25.6132,25.6437,172800.0
2014-10-29 14:50:00,33.64,33.65,33.6,33.64,180200.0,25.6437,25.6513,25.6132,25.6437,180200.0
2014-10-29 14:55:00,33.64,33.75,33.64,33.72,226100.0,25.6437,25.7275,25.6437,25.7047,226100.0
2014-10-29 15:00:00,33.72,33.75,33.68,33.69,141300.0,25.7047,25.7275,25.6742,25.6818,141300.0
2014-10-29 15:05:00,33.69,33.72,33.61,33.64,326500.0,25.6818,25.7047,25.6208,25.6437,326500.0
2014-10-29 15:10:00,33.65,33.69,33.61,33.67,219100.0,25.6513,25.6818,25.6208,25.6665,219100.0
2014-10-29 15:15:00,33.68,33.73,33.65,33.72,203500.0,25.6742,25.7123,25.6513,25.7047,203500.0
2014-10-29 15:20:00,33.73,33.73,33.69,33.7,175900.0,25.7123,25.7123,25.6818,25.6894,175900.0
2014-10-29 15:25:00,33.7,33.77,33.7,33.74,217100.0,25.6894,25.7428,25.6894,25.7199,217100.0
2014-10-29 15:30:00,33.75,33.83,33.74,33.81,452000.0,25.7275,25.7885,25.7199,25.7733,452000.0
2014-10-29 15:35:00,33.81,33.84,33.77,33.84,249300.0,25.7733,25.7961,25.7428,25.7961,249300.0
2014-10-29 15:40:00,33.84,33.93,33.84,33.87,718600.0,25.7961,25.8647,25.7961,25.819,718600.0
2014-10-29 15:45:00,33.87,33.93,33.87,33.91,850600.0,25.819,25.8647,25.819,25.8495,850600.0
2014-10-29 15:50:00,33.91,33.93,33.88,33.89,339900.0,25.8495,25.8647,25.8266,25.8343,339900.0
2014-10-29 15:55:00,33.89,33.95,33.88,33.91,928000.0,25.8343,25.88,25.8266,25.8495,928000.0
2014-10-30 09:30:00,33.57,33.61,33.43,33.49,1363500.0,25.5903,25.6208,25.4836,25.5293,1363500.0
2014-10-30 09:35:00,33.49,33.51,33.34,33.45,1060800.0,25.5293,25.5446,25.415,25.4988,1060800.0
2014-10-30 09:40:00,33.45,33.55,33.45,33.55,807500.0,25.4988,25.5751,25.4988,25.5751,807500.0
2014-10-30 09:45:00,33.55,33.55,33.42,33.52,414100.0,25.5751,25.5751,25.476,25.5522,414100.0
2014-10-30 09:50:00,33.52,33.61,33.42,33.43,550200.0,25.5522,25.6208,25.476,25.4836,550200.0
2014-10-30 09:55:00,33.43,33.43,33.32,33.34,736300.0,25.4836,25.4836,25.3997,25.415,736300.0
2014-10-30 10:00:00,33.35,33.36,33.18,33.27,796100.0,25.4226,25.4302,25.293,25.3616,796100.0
2014-10-30 10:05:00,33.27,33.27,33.15,33.2,703800.0,25.3616,25.3616,25.2702,25.3083,703800.0
2014-10-30 10:10:00,33.19,33.2,32.86,33.02,1944000.0,25.3006,25.3083,25.0491,25.1711,1944000.0
2014-10-30 10:15:00,33.02,33.21,32.96,33.15,1316500.0,25.1711,25.3159,25.1253,25.2702,1316500.0
2014-10-30 10:20:00,33.15,33.29,33.13,33.23,696600.0,25.2702,25.3769,25.2549,25.3311,696600.0
2014-10-30 10:25:00,33.23,33.27,33.18,33.19,528800.0,25.3311,25.3616,25.293,25.3006,528800.0
2014-10-30 10:30:00,33.2,33.21,33.08,33.09,456700.0,25.3083,25.3159,25.2168,25.2244,456700.0
2014-10-30 10:35:00,33.09,33.1,32.99,32.99,675000.0,25.2244,25.232,25.1482,25.1482,675000.0
2014-10-30 10:40:00,32.99,33.01,32.96,33.0,531400.0,25.1482,25.1634,25.1253,25.1558,531400.0
2014-10-30 10:45:00,33.0,33.0,32.93,32.93,427700.0,25.1558,25.1558,25.1024,25.1024,427700.0
2014-10-30 10:50:00,32.93,32.94,32.88,32.91,775800.0,25.1024,25.1101,25.0643,25.0872,775800.0
2014-10-30 10:55:00,32.91,33.04,32.9,32.99,646900.0,25.0872,25.1863,25.0796,25.1482,646900.0
2014-10-30 11:00:00,32.98,33.02,32.93,32.97,725100.0,25.1406,25.1711,25.1024,25.1329,725100.0
2014-10-30 11:05:00,32.98,32.99,32.89,32.92,438400.0,25.1406,25.1482,25.072,25.0948,438400.0
2014-10-30 11:10:00,32.91,32.96,32.87,32.88,600800.0,25.0872,25.1253,25.0567,25.0643,600800.0
2014-10-30 11:15:00,32.88,32.91,32.87,32.87,628300.0,25.0643,25.0872,25.0567,25.0567,628300.0
2014-10-30 11:20:00,32.88,32.89,32.79,32.79,363400.0,25.0643,25.072,24.9957,24.9957,363400.0
2014-10-30 11:25:00,32.79,32.83,32.75,32.8,611800.0,24.9957,25.0262,24.9652,25.0033,611800.0
2014-10-30 11:30:00,32.8,32.83,32.76,32.8,339600.0,25.0033,25.0262,24.9729,25.0033,339600.0
2014-10-30 11:35:00,32.8,32.84,32.79,32.8,340900.0,25.0033,25.0338,24.9957,25.0033,340900.0
2014-10-30 11:40:00,32.8,32.84,32.78,32.78,335700.0,25.0033,25.0338,24.9881,24.9881,335700.0
2014-10-30 11:45:00,32.78,32.91,32.77,32.87,904900.0,24.9881,25.0872,24.9805,25.0567,904900.0
2014-10-30 11:50:00,32.87,32.9,32.83,32.86,510000.0,25.0567,25.0796,25.0262,25.0491,510000.0
2014-10-30 11:55:00,32.86,32.9,32.8,32.85,554000.0,25.0491,25.0796,25.0033,25.0415,554000.0
2014-10-30 12:00:00,32.85,32.91,32.83,32.83,455600.0,25.0415,25.0872,25.0262,25.0262,455600.0
2014-10-30 12:05:00,32.82,32.87,32.79,32.84,281400.0,25.0186,25.0567,24.9957,25.0338,281400.0
2014-10-30 12:10:00,32.85,32.87,32.75,32.75,505600.0,25.0415,25.0567,24.9652,24.9652,505600.0
2014-10-30 12:15:00,32.75,32.78,32.7,32.77,627800.0,24.9652,24.9881,24.9271,24.9805,627800.0
2014-10-30 12:20:00,32.77,32.83,32.75,32.77,351300.0,24.9805,25.0262,24.9652,24.9805,351300.0
2014-10-30 12:25:00,32.76,32.82,32.76,32.79,188400.0,24.9729,25.0186,24.9729,24.9957,188400.0
2014-10-30 12:30:00,32.8,32.87,32.77,32.85,887200.0,25.0033,25.0567,24.9805,25.0415,887200.0
2014-10-30 12:35:00,32.85,32.87,32.84,32.86,417900.0,25.0415,25.0567,25.0338,25.0491,417900.0
2014-10-30 12:40:00,32.86,32.88,32.81,32.81,308100.0,25.0491,25.0643,25.011,25.011,308100.0
2014-10-30 12:45:00,32.81,32.82,32.8,32.82,183400.0,25.011,25.0186,25.0033,25.0186,183400.0
2014-10-30 12:50:00,32.82,32.86,32.81,32.81,199100.0,25.0186,25.0491,25.011,25.011,199100.0
2014-10-30 12:55:00,32.81,32.83,32.75,32.76,254600.0,25.011,25.0262,24.9652,24.9729,254600.0
2014-10-30 13:00:00,32.77,32.78,32.72,32.76,361700.0,24.9805,24.9881,24.9424,24.9729,361700.0
2014-10-30 13:05:00,32.76,32.82,32.75,32.82,158300.0,24.9729,25.0186,24.9652,25.0186,158300.0
2014-10-30 13:10:00,32.82,32.82,32.78,32.8,207700.0,25.0186,25.0186,24.9881,25.0033,207700.0
2014-10-30 13:15:00,32.8,32.91,32.78,32.85,722600.0,25.0033,25.0872,24.9881,25.0415,722600.0
2014-10-30 13:20:00,32.86,32.97,32.86,32.88,709400.0,25.0491,25.1329,25.0491,25.0643,709400.0
2014-10-30 13:25:00,32.88,32.89,32.82,32.85,329000.0,25.0643,25.072,25.0186,25.0415,329000.0
2014-10-30 13:30:00,32.84,32.86,32.8,32.83,257700.0,25.0338,25.0491,25.0033,25.0262,257700.0
2014-10-30 13:35:00,32.83,32.87,32.82,32.85,451600.0,25.0262,25.0567,25.0186,25.0415,451600.0
2014-10-30 13:40:00,32.85,32.85,32.8,32.84,303000.0,25.0415,25.0415,25.0033,25.0338,303000.0
2014-10-30 13:45:00,32.84,32.85,32.8,32.82,268400.0,25.0338,25.0415,25.0033,25.0186,268400.0
2014-10-30 13:50:00,32.82,32.88,32.81,32.82,468900.0,25.0186,25.0643,25.011,25.0186,468900.0
2014-10-30 13:55:00,32.82,32.82,32.76,32.76,542000.0,25.0186,25.0186,24.9729,24.9729,542000.0
2014-10-30 14:00:00,32.76,32.79,32.72,32.73,361000.0,24.9729,24.9957,24.9424,24.95,361000.0
2014-10-30 14:05:00,32.73,32.8,32.71,32.77,497200.0,24.95,25.0033,24.9347,24.9805,497200.0
2014-10-30 14:10:00,32.77,32.78,32.72,32.73,394300.0,24.9805,24.9881,24.9424,24.95,394300.0
2014-10-30 14:15:00,32.73,32.74,32.7,32.71,292800.0,24.95,24.9576,24.9271,24.9347,292800.0
2014-10-30 14:20:00,32.71,32.72,32.58,32.59,637600.0,24.9347,24.9424,24.8356,24.8433,637600.0
2014-10-30 14:25:00,32.59,32.6,32.56,32.59,489800.0,24.8433,24.8509,24.8204,24.8433,489800.0
2014-10-30 14:30:00,32.59,32.64,32.58,32.61,949900.0,24.8433,24.8814,24.8356,24.8585,949900.0
2014-10-30 14:35:00,32.62,32.64,32.58,32.63,425900.0,24.8661,24.8814,24.8356,24.8738,425900.0
2014-10-30 14:40:00,32.62,32.64,32.59,32.6,537300.0,24.8661,24.8814,24.8433,24.8509,537300.0
2014-10-30 14:45:00,32.61,32.63,32.57,32.58,426000.0,24.8585,24.8738,24.828,24.8356,426000.0
2014-10-30 14:50:00,32.57,32.59,32.51,32.52,434000.0,24.828,24.8433,24.7823,24.7899,434000.0
2014-10-30 14:55:00,32.52,32.54,32.46,32.52,531300.0,24.7899,24.8051,24.7442,24.7899,531300.0
2014-10-30 15:00:00,32.52,32.59,32.51,32.51,483300.0,24.7899,24.8433,24.7823,24.7823,483300.0
2014-10-30 15:05:00,32.52,32.6,32.5,32.58,416600.0,24.7899,24.8509,24.7747,24.8356,416600.0
2014-10-30 15:10:00,32.58,32.66,32.5,32.5,1247100.0,24.8356,24.8966,24.7747,24.7747,1247100.0
2014-10-30 15:15:00,32.51,32.52,32.42,32.47,968800.0,24.7823,24.7899,24.7137,24.7518,968800.0
2014-10-30 15:20:00,32.47,32.52,32.41,32.41,521700.0,24.7518,24.7899,24.7061,24.7061,521700.0
2014-10-30 15:25:00,32.41,32.5,32.41,32.5,690000.0,24.7061,24.7747,24.7061,24.7747,690000.0
2014-10-30 15:30:00,32.5,32.51,32.43,32.44,896200.0,24.7747,24.7823,24.7213,24.7289,896200.0
2014-10-30 15:35:00,32.45,32.46,32.4,32.42,801500.0,24.7365,24.7442,24.6984,24.7137,801500.0
2014-10-30 15:40:00,32.41,32.46,32.4,32.45,986600.0,24.7061,24.7442,24.6984,24.7365,986600.0
2014-10-30 15:45:00,32.45,32.58,32.45,32.56,1091400.0,24.7365,24.8356,24.7365,24.8204,1091400.0
2014-10-30 15:50:00,32.55,32.63,32.53,32.54,1802800.0,24.8128,24.8738,24.7975,24.8051,1802800.0
2014-10-30 15:55:00,32.53,32.59,32.53,32.58,3500200.0,24.7975,24.8433,24.7975,24.8356,3500200.0
2014-10-31 09:30:00,33.75,33.86,33.51,33.58,3496900.0,25.7275,25.8114,25.5446,25.5979,3496900.0
2014-10-31 09:35:00,33.57,33.58,33.35,33.36,1288700.0,25.5903,25.5979,25.4226,25.4302,1288700.0
2014-10-31 09:40:00,33.37,33.37,33.25,33.3,1032800.0,25.4379,25.4379,25.3464,25.3845,1032800.0
2014-10-31 09:45:00,33.31,33.31,33.18,33.21,796000.0,25.3921,25.3921,25.293,25.3159,796000.0
2014-10-31 09:50:00,33.22,33.47,33.21,33.44,727200.0,25.3235,25.5141,25.3159,25.4912,727200.0
2014-10-31 09:55:00,33.44,33.5,33.37,33.4,747800.0,25.4912,25.537,25.4379,25.4607,747800.0
2014-10-31 10:00:00,33.4,33.48,33.38,33.47,869900.0,25.4607,25.5217,25.4455,25.5141,869900.0
2014-10-31 10:05:00,33.47,33.5,33.45,33.47,508700.0,25.5141,25.537,25.4988,25.5141,508700.0
2014-10-31 10:10:00,33.47,33.51,33.4,33.51,945900.0,25.5141,25.5446,25.4607,25.5446,945900.0
2014-10-31 10:15:00,33.51,33.54,33.47,33.48,501400.0,25.5446,25.5674,25.5141,25.5217,501400.0
2014-10-31 10:20:00,33.48,33.55,33.44,33.5,457400.0,25.5217,25.5751,25.4912,25.537,457400.0
2014-10-31 10:25:00,33.5,33.55,33.48,33.53,723600.0,25.537,25.5751,25.5217,25.5598,723600.0
2014-10-31 10:30:00,33.52,33.56,33.52,33.55,453700.0,25.5522,25.5827,25.5522,25.5751,453700.0
2014-10-31 10:35:00,33.55,33.59,33.55,33.56,573000.0,25.5751,25.6056,25.5751,25.5827,573000.0
2014-10-31 10:40:00,33.57,33.59,33.54,33.59,378400.0,25.5903,25.6056,25.5674,25.6056,378400.0
2014-10-31 10:45:00,33.59,33.65,33.56,33.62,532300.0,25.6056,25.6513,25.5827,25.6284,532300.0
2014-10-31 10:50:00,33.61,33.65,33.58,33.62,599900.0,25.6208,25.6513,25.5979,25.6284,599900.0
2014-10-31 10:55:00,33.62,33.66,33.59,33.6,384800.0,25.6284,25.6589,25.6056,25.6132,384800.0
2014-10-31 11:00:00,33.59,33.62,33.56,33.6,341700.0,25.6056,25.6284,25.5827,25.6132,341700.0
2014-10-31 11:05:00,33.6,33.7,33.56,33.68,664800.0,25.6132,25.6894,25.5827,25.6742,664800.0
2014-10-31 11:10:00,33.68,33.75,33.68,33.74,422600.0,25.6742,25.7275,25.6742,25.7199,422600.0
2014-10-31 11:15:00,33.73,33.75,33.7,33.75,369100.0,25.7123,25.7275,25.6894,25.7275,369100.0
2014-10-31 11:20:00,33.75,33.77,33.73,33.76,534500.0,25.7275,25.7428,25.7123,25.7352,534500.0
2014-10-31 11:25:00,33.76,33.77,33.66,33.74,649300.0,25.7352,25.7428,25.6589,25.7199,649300.0
2014-10-31 11:30:00,33.73,33.75,33.71,33.75,310900.0,25.7123,25.7275,25.697,25.7275,310900.0
2014-10-31 11:35:00,33.75,33.82,33.75,33.77,798800.0,25.7275,25.7809,25.7275,25.7428,798800.0
2014-10-31 11:40:00,33.76,33.77,33.68,33.69,603400.0,25.7352,25.7428,25.6742,25.6818,603400.0
2014-10-31 11:45:00,33.69,33.7,33.65,33.66,450100.0,25.6818,25.6894,25.6513,25.6589,450100.0
2014-10-31 11:50:00,33.66,33.75,33.66,33.7,678000.0,25.6589,25.7275,25.6589,25.6894,678000.0
2014-10-31 11:55:00,33.7,33.72,33.64,33.68,383000.0,25.6894,25.7047,25.6437,25.6742,383000.0
2014-10-31 12:00:00,33.68,33.69,33.6,33.6,254000.0,25.6742,25.6818,25.6132,25.6132,254000.0
2014-10-31 12:05:00,33.6,33.68,33.6,33.62,277000.0,25.6132,25.6742,25.6132,25.6284,277000.0
2014-10-31 12:10:00,33.62,33.67,33.59,33.66,205700.0,25.6284,25.6665,25.6056,25.6589,205700.0
2014-10-31 12:15:00,33.66,33.67,33.61,33.66,311100.0,25.6589,25.6665,25.6208,25.6589,311100.0
2014-10-31 12:20:00,33.67,33.74,33.65,33.71,460900.0,25.6665,25.7199,25.6513,25.697,460900.0
2014-10-31 12:25:00,33.7,33.74,33.67,33.74,235500.0,25.6894,25.7199,25.6665,25.7199,235500.0
2014-10-31 12:30:00,33.75,33.77,33.73,33.76,188700.0,25.7275,25.7428,25.7123,25.7352,188700.0
2014-10-31 12:35:00,33.76,33.79,33.76,33.77,217700.0,25.7352,25.758,25.7352,25.7428,217700.0
2014-10-31 12:40:00,33.77,33.8,33.77,33.78,161600.0,25.7428,25.7656,25.7428,25.7504,161600.0
2014-10-31 12:45:00,33.78,33.82,33.78,33.81,282300.0,25.7504,25.7809,25.7504,25.7733,282300.0
2014-10-31 12:50:00,33.81,33.83,33.78,33.79,218200.0,25.7733,25.7885,25.7504,25.758,218200.0
2014-10-31 12:55:00,33.8,33.83,33.79,33.82,225800.0,25.7656,25.7885,25.758,25.7809,225800.0
2014-10-31 13:00:00,33.81,33.82,33.75,33.76,280900.0,25.7733,25.7809,25.7275,25.7352,280900.0
2014-10-31 13:05:00,33.76,33.77,33.69,33.77,406600.0,25.7352,25.7428,25.6818,25.7428,406600.0
2014-10-31 13:10:00,33.77,33.78,33.72,33.76,187200.0,25.7428,25.7504,25.7047,25.7352,187200.0
2014-10-31 13:15:00,33.76,33.8,33.74,33.77,232300.0,25.7352,25.7656,25.7199,25.7428,232300.0
2014-10-31 13:20:00,33.77,33.8,33.76,33.76,286800.0,25.7428,25.7656,25.7352,25.7352,286800.0
2014-10-31 13:25:00,33.76,33.8,33.75,33.77,190700.0,25.7352,25.7656,25.7275,25.7428,190700.0
2014-10-31 13:30:00,33.77,33.79,33.74,33.75,153100.0,25.7428,25.758,25.7199,25.7275,153100.0
2014-10-31 13:35:00,33.76,33.79,33.74,33.79,199900.0,25.7352,25.758,25.7199,25.758,199900.0
2014-10-31 13:40:00,33.78,33.81,33.78,33.79,280400.0,25.7504,25.7733,25.7504,25.758,280400.0
2014-10-31 13:45:00,33.8,33.81,33.76,33.76,221900.0,25.7656,25.7733,25.7352,25.7352,221900.0
2014-10-31 13:50:00,33.77,33.78,33.73,33.76,207900.0,25.7428,25.7504,25.7123,25.7352,207900.0
2014-10-31 13:55:00,33.76,33.77,33.75,33.76,147300.0,25.7352,25.7428,25.7275,25.7352,147300.0
2014-10-31 14:00:00,33.75,33.8,33.75,33.77,266100.0,25.7275,25.7656,25.7275,25.7428,266100.0
2014-10-31 14:05:00,33.76,33.8,33.75,33.79,265700.0,25.7352,25.7656,25.7275,25.758,265700.0
2014-10-31 14:10:00,33.78,33.85,33.78,33.84,502900.0,25.7504,25.8038,25.7504,25.7961,502900.0
2014-10-31 14:15:00,33.84,33.86,33.83,33.85,323400.0,25.7961,25.8114,25.7885,25.8038,323400.0
2014-10-31 14:20:00,33.83,33.86,33.83,33.84,308400.0,25.7885,25.8114,25.7885,25.7961,308400.0
2014-10-31 14:25:00,33.85,33.85,33.76,33.81,384500.0,25.8038,25.8038,25.7352,25.7733,384500.0
2014-10-31 14:30:00,33.81,33.82,33.76,33.78,245100.0,25.7733,25.7809,25.7352,25.7504,245100.0
2014-10-31 14:35:00,33.77,33.83,33.77,33.81,453300.0,25.7428,25.7885,25.7428,25.7733,453300.0
2014-10-31 14:40:00,33.82,33.84,33.81,33.84,243500.0,25.7809,25.7961,25.7733,25.7961,243500.0
2014-10-31 14:45:00,33.84,33.84,33.77,33.77,507300.0,25.7961,25.7961,25.7428,25.7428,507300.0
2014-10-31 14:50:00,33.77,33.8,33.76,33.77,310300.0,25.7428,25.7656,25.7352,25.7428,310300.0
2014-10-31 14:55:00,33.77,33.82,33.77,33.81,271900.0,25.7428,25.7809,25.7428,25.7733,271900.0
2014-10-31 15:00:00,33.8,33.83,33.75,33.77,341500.0,25.7656,25.7885,25.7275,25.7428,341500.0
2014-10-31 15:05:00,33.77,33.84,33.76,33.84,356300.0,25.7428,25.7961,25.7352,25.7961,356300.0
2014-10-31 15:10:00,33.84,33.84,33.77,33.8,325700.0,25.7961,25.7961,25.7428,25.7656,325700.0
2014-10-31 15:15:00,33.79,33.8,33.74,33.74,370300.0,25.758,25.7656,25.7199,25.7199,370300.0
2014-10-31 15:20:00,33.75,33.79,33.74,33.77,562600.0,25.7275,25.758,25.7199,25.7428,562600.0
2014-10-31 15:25:00,33.77,33.84,33.77,33.81,557900.0,25.7428,25.7961,25.7428,25.7733,557900.0
2014-10-31 15:30:00,33.82,33.86,33.8,33.85,481800.0,25.7809,25.8114,25.7656,25.8038,481800.0
2014-10-31 15:35:00,33.86,33.88,33.84,33.87,510100.0,25.8114,25.8266,25.7961,25.819,510100.0
2014-10-31 15:40:00,33.87,33.92,33.84,33.91,677300.0,25.819,25.8571,25.7961,25.8495,677300.0
2014-10-31 15:45:00,33.91,33.95,33.88,33.95,731400.0,25.8495,25.88,25.8266,25.88,731400.0
2014-10-31 15:50:00,33.95,34.0,33.95,33.98,2117600.0,25.88,25.9181,25.88,25.9029,2117600.0
2014-10-31 15:55:00,33.98,34.01,33.96,33.99,2520500.0,25.9029,25.9257,25.8876,25.9105,2520500.0
2014-11-03 09:30:00,33.81,34.0,33.79,33.99,1601600.0,25.7733,25.9181,25.758,25.9105,1601600.0
2014-11-03 09:35:00,34.0,34.11,33.98,34.09,810700.0,25.9181,26.002,25.9029,25.9867,810700.0
2014-11-03 09:40:00,34.1,34.12,34.05,34.1,468200.0,25.9943,26.0096,25.9562,25.9943,468200.0
2014-11-03 09:45:00,34.11,34.17,34.08,34.14,407800.0,26.002,26.0477,25.9791,26.0248,407800.0
2014-11-03 09:50:00,34.15,34.27,33.82,34.24,421100.0,26.0324,26.1239,25.7809,26.1011,421100.0
2014-11-03 09:55:00,34.24,34.29,34.19,34.25,548400.0,26.1011,26.1392,26.0629,26.1087,548400.0
2014-11-03 10:00:00,34.26,34.38,34.24,34.36,611900.0,26.1163,26.2078,26.1011,26.1925,611900.0
2014-11-03 10:05:00,34.36,34.39,34.33,34.35,740100.0,26.1925,26.2154,26.1697,26.1849,740100.0
2014-11-03 10:10:00,34.36,34.48,34.35,34.43,654200.0,26.1925,26.284,26.1849,26.2459,654200.0
2014-11-03 10:15:00,34.43,34.45,34.36,34.37,275400.0,26.2459,26.2611,26.1925,26.2002,275400.0
2014-11-03 10:20:00,34.37,34.37,34.29,34.35,439700.0,26.2002,26.2002,26.1392,26.1849,439700.0
2014-11-03 10:25:00,34.34,34.39,34.26,34.29,380000.0,26.1773,26.2154,26.1163,26.1392,380000.0
2014-11-03 10:30:00,34.3,34.34,34.26,34.27,246900.0,26.1468,26.1773,26.1163,26.1239,246900.0
2014-11-03 10:35:00,34.26,34.3,34.2,34.2,234100.0,26.1163,26.1468,26.0706,26.0706,234100.0
2014-11-03 10:40:00,34.2,34.27,34.18,34.24,318300.0,26.0706,26.1239,26.0553,26.1011,318300.0
2014-11-03 10:45:00,34.23,34.23,34.17,34.17,495400.0,26.0934,26.0934,26.0477,26.0477,495400.0
2014-11-03 10:50:00,34.17,34.2,34.11,34.17,292600.0,26.0477,26.0706,26.002,26.0477,292600.0
2014-11-03 10:55:00,34.16,34.22,34.14,34.21,294100.0,26.0401,26.0858,26.0248,26.0782,294100.0
2014-11-03 11:00:00,34.2,34.27,34.2,34.23,183200.0,26.0706,26.1239,26.0706,26.0934,183200.0
2014-11-03 11:05:00,34.23,34.24,34.2,34.22,236900.0,26.0934,26.1011,26.0706,26.0858,236900.0
2014-11-03 11:10:00,34.22,34.23,34.17,34.18,274900.0,26.0858,26.0934,26.0477,26.0553,274900.0
2014-11-03 11:15:00,34.18,34.21,34.14,34.2,349600.0,26.0553,26.0782,26.0248,26.0706,349600.0
2014-11-03 11:20:00,34.2,34.22,34.16,34.18,286600.0,26.0706,26.0858,26.0401,26.0553,286600.0
2014-11-03 11:25:00,34.18,34.24,34.16,34.21,377900.0,26.0553,26.1011,26.0401,26.0782,377900.0
2014-11-03 11:30:00,34.22,34.22,34.19,34.21,193900.0,26.0858,26.0858,26.0629,26.0782,193900.0
2014-11-03 11:35:00,34.2,34.23,34.2,34.22,124800.0,26.0706,26.0934,26.0706,26.0858,124800.0
2014-11-03 11:40:00,34.22,34.23,34.2,34.23,149100.0,26.0858,26.0934,26.0706,26.0934,149100.0
2014-11-03 11:45:00,34.23,34.27,34.22,34.25,197400.0,26.0934,26.1239,26.0858,26.1087,197400.0
2014-11-03 11:50:00,34.25,34.26,34.23,34.25,201100.0,26.1087,26.1163,26.0934,26.1087,201100.0
2014-11-03 11:55:00,34.24,34.26,34.21,34.22,155000.0,26.1011,26.1163,26.0782,26.0858,155000.0
2014-11-03 12:00:00,34.22,34.24,34.21,34.24,85700.0,26.0858,26.1011,26.0782,26.1011,85700.0
2014-11-03 12:05:00,34.23,34.25,34.2,34.24,148000.0,26.0934,26.1087,26.0706,26.1011,148000.0
2014-11-03 12:10:00,34.24,34.26,34.23,34.26,186600.0,26.1011,26.1163,26.0934,26.1163,186600.0
2014-11-03 12:15:00,34.25,34.26,34.24,34.25,95800.0,26.1087,26.1163,26.1011,26.1087,95800.0
2014-11-03 12:20:00,34.25,34.26,34.24,34.25,63100.0,26.1087,26.1163,26.1011,26.1087,63100.0
2014-11-03 12:25:00,34.26,34.26,34.23,34.24,172500.0,26.1163,26.1163,26.0934,26.1011,172500.0
2014-11-03 12:30:00,34.25,34.27,34.21,34.23,145800.0,26.1087,26.1239,26.0782,26.0934,145800.0
2014-11-03 12:35:00,34.24,34.27,34.22,34.26,138000.0,26.1011,26.1239,26.0858,26.1163,138000.0
2014-11-03 12:40:00,34.26,34.28,34.24,34.26,175500.0,26.1163,26.1315,26.1011,26.1163,175500.0
2014-11-03 12:45:00,34.26,34.27,34.24,34.24,106800.0,26.1163,26.1239,26.1011,26.1011,106800.0
2014-11-03 12:50:00,34.25,34.27,34.24,34.26,168600.0,26.1087,26.1239,26.1011,26.1163,168600.0
2014-11-03 12:55:00,34.26,34.29,34.25,34.26,356200.0,26.1163,26.1392,26.1087,26.1163,356200.0
2014-11-03 13:00:00,34.25,34.27,34.24,34.25,220300.0,26.1087,26.1239,26.1011,26.1087,220300.0
2014-11-03 13:05:00,34.26,34.28,34.25,34.26,151900.0,26.1163,26.1315,26.1087,26.1163,151900.0
2014-11-03 13:10:00,34.26,34.27,34.25,34.25,94900.0,26.1163,26.1239,26.1087,26.1087,94900.0
2014-11-03 13:15:00,34.25,34.27,34.25,34.25,181100.0,26.1087,26.1239,26.1087,26.1087,181100.0
2014-11-03 13:20:00,34.25,34.27,34.25,34.26,119000.0,26.1087,26.1239,26.1087,26.1163,119000.0
2014-11-03 13:25:00,34.26,34.28,34.26,34.28,136700.0,26.1163,26.1315,26.1163,26.1315,136700.0
2014-11-03 13:30:00,34.27,34.28,34.25,34.27,129500.0,26.1239,26.1315,26.1087,26.1239,129500.0
2014-11-03 13:35:00,34.26,34.29,34.25,34.26,127500.0,26.1163,26.1392,26.1087,26.1163,127500.0
2014-11-03 13:40:00,34.26,34.27,34.25,34.26,78600.0,26.1163,26.1239,26.1087,26.1163,78600.0
2014-11-03 13:45:00,34.26,34.28,34.22,34.23,165600.0,26.1163,26.1315,26.0858,26.0934,165600.0
2014-11-03 13:50:00,34.23,34.26,34.22,34.25,130300.0,26.0934,26.1163,26.0858,26.1087,130300.0
2014-11-03 13:55:00,34.25,34.26,34.23,34.24,137200.0,26.1087,26.1163,26.0934,26.1011,137200.0
2014-11-03 14:00:00,34.25,34.26,34.22,34.24,166300.0,26.1087,26.1163,26.0858,26.1011,166300.0
2014-11-03 14:05:00,34.23,34.24,34.2,34.23,210000.0,26.0934,26.1011,26.0706,26.0934,210000.0
2014-11-03 14:10:00,34.23,34.23,34.2,34.22,168800.0,26.0934,26.0934,26.0706,26.0858,168800.0
2014-11-03 14:15:00,34.22,34.24,34.21,34.23,213100.0,26.0858,26.1011,26.0782,26.0934,213100.0
2014-11-03 14:20:00,34.23,34.25,34.21,34.22,200400.0,26.0934,26.1087,26.0782,26.0858,200400.0
2014-11-03 14:25:00,34.22,34.23,34.2,34.2,212800.0,26.0858,26.0934,26.0706,26.0706,212800.0
2014-11-03 14:30:00,34.2,34.21,34.15,34.15,428200.0,26.0706,26.0782,26.0324,26.0324,428200.0
2014-11-03 14:35:00,34.15,34.18,34.13,34.14,279000.0,26.0324,26.0553,26.0172,26.0248,279000.0
2014-11-03 14:40:00,34.13,34.16,34.1,34.16,178300.0,26.0172,26.0401,25.9943,26.0401,178300.0
2014-11-03 14:45:00,34.15,34.16,34.03,34.13,444800.0,26.0324,26.0401,25.941,26.0172,444800.0
2014-11-03 14:50:00,34.13,34.13,34.08,34.09,238700.0,26.0172,26.0172,25.9791,25.9867,238700.0
2014-11-03 14:55:00,34.09,34.15,34.08,34.15,240500.0,25.9867,26.0324,25.9791,26.0324,240500.0
2014-11-03 15:00:00,34.14,34.19,34.14,34.18,167600.0,26.0248,26.0629,26.0248,26.0553,167600.0
2014-11-03 15:05:00,34.18,34.22,34.17,34.21,197500.0,26.0553,26.0858,26.0477,26.0782,197500.0
2014-11-03 15:10:00,34.21,34.24,34.19,34.22,139500.0,26.0782,26.1011,26.0629,26.0858,139500.0
2014-11-03 15:15:00,34.21,34.22,34.18,34.19,157400.0,26.0782,26.0858,26.0553,26.0629,157400.0
2014-11-03 15:20:00,34.19,34.23,34.16,34.21,168700.0,26.0629,26.0934,26.0401,26.0782,168700.0
2014-11-03 15:25:00,34.21,34.22,34.15,34.16,211000.0,26.0782,26.0858,26.0324,26.0401,211000.0
2014-11-03 15:30:00,34.16,34.24,34.16,34.23,239900.0,26.0401,26.1011,26.0401,26.0934,239900.0
2014-11-03 15:35:00,34.23,34.24,34.19,34.23,202200.0,26.0934,26.1011,26.0629,26.0934,202200.0
2014-11-03 15:40:00,34.23,34.24,34.19,34.19,264300.0,26.0934,26.1011,26.0629,26.0629,264300.0
2014-11-03 15:45:00,34.19,34.27,34.18,34.24,366800.0,26.0629,26.1239,26.0553,26.1011,366800.0
2014-11-03 15:50:00,34.24,34.3,34.24,34.29,831300.0,26.1011,26.1468,26.1011,26.1392,831300.0
2014-11-03 15:55:00,34.29,34.34,34.28,34.31,1309100.0,26.1392,26.1773,26.1315,26.1544,1309100.0
2014-11-04 09:30:00,34.25,34.5,34.23,34.46,948400.0,26.1087,26.2993,26.0934,26.2688,948400.0
2014-11-04 09:35:00,34.47,34.5,34.46,34.49,315200.0,26.2764,26.2993,26.2688,26.2916,315200.0
2014-11-04 09:40:00,34.49,34.5,34.43,34.48,243500.0,26.2916,26.2993,26.2459,26.284,243500.0
2014-11-04 09:45:00,34.48,34.56,34.48,34.55,641400.0,26.284,26.345,26.284,26.3374,641400.0
2014-11-04 09:50:00,34.55,34.63,34.54,34.62,709000.0,26.3374,26.3984,26.3297,26.3907,709000.0
2014-11-04 09:55:00,34.62,34.71,34.61,34.62,802800.0,26.3907,26.4593,26.3831,26.3907,802800.0
2014-11-04 10:00:00,34.62,34.76,34.61,34.75,477400.0,26.3907,26.4974,26.3831,26.4898,477400.0
2014-11-04 10:05:00,34.76,34.78,34.75,34.76,508800.0,26.4974,26.5127,26.4898,26.4974,508800.0
2014-11-04 10:10:00,34.76,34.77,34.74,34.75,447900.0,26.4974,26.5051,26.4822,26.4898,447900.0
2014-11-04 10:15:00,34.75,34.75,34.62,34.7,568100.0,26.4898,26.4898,26.3907,26.4517,568100.0
2014-11-04 10:20:00,34.7,34.74,34.67,34.68,331700.0,26.4517,26.4822,26.4288,26.4365,331700.0
2014-11-04 10:25:00,34.68,34.69,34.54,34.57,347400.0,26.4365,26.4441,26.3297,26.3526,347400.0
2014-11-04 10:30:00,34.58,34.61,34.5,34.5,332300.0,26.3602,26.3831,26.2993,26.2993,332300.0
2014-11-04 10:35:00,34.5,34.57,34.49,34.53,293500.0,26.2993,26.3526,26.2916,26.3221,293500.0
2014-11-04 10:40:00,34.53,34.56,34.49,34.5,294200.0,26.3221,26.345,26.2916,26.2993,294200.0
2014-11-04 10:45:00,34.49,34.5,34.4,34.42,502200.0,26.2916,26.2993,26.223,26.2383,502200.0
2014-11-04 10:50:00,34.42,34.47,34.4,34.43,233900.0,26.2383,26.2764,26.223,26.2459,233900.0
2014-11-04 10:55:00,34.42,34.44,34.35,34.38,241900.0,26.2383,26.2535,26.1849,26.2078,241900.0
2014-11-04 11:00:00,34.38,34.42,34.34,34.37,622300.0,26.2078,26.2383,26.1773,26.2002,622300.0
2014-11-04 11:05:00,34.36,34.38,34.26,34.27,430000.0,26.1925,26.2078,26.1163,26.1239,430000.0
2014-11-04 11:10:00,34.26,34.34,34.2,34.32,539100.0,26.1163,26.1773,26.0706,26.162,539100.0
2014-11-04 11:15:00,34.32,34.35,34.28,34.31,229100.0,26.162,26.1849,26.1315,26.1544,229100.0
2014-11-04 11:20:00,34.32,34.38,34.28,34.36,154700.0,26.162,26.2078,26.1315,26.1925,154700.0
2014-11-04 11:25:00,34.36,34.48,34.35,34.47,323300.0,26.1925,26.284,26.1849,26.2764,323300.0
2014-11-04 11:30:00,34.46,34.47,34.41,34.44,179900.0,26.2688,26.2764,26.2306,26.2535,179900.0
2014-11-04 11:35:00,34.44,34.46,34.42,34.45,275200.0,26.2535,26.2688,26.2383,26.2611,275200.0
2014-11-04 11:40:00,34.45,34.45,34.4,34.44,273100.0,26.2611,26.2611,26.223,26.2535,273100.0
2014-11-04 11:45:00,34.43,34.44,34.39,34.43,262700.0,26.2459,26.2535,26.2154,26.2459,262700.0
2014-11-04 11:50:00,34.43,34.43,34.38,34.41,445400.0,26.2459,26.2459,26.2078,26.2306,445400.0
2014-11-04 11:55:00,34.41,34.43,34.38,34.39,484700.0,26.2306,26.2459,26.2078,26.2154,484700.0
2014-11-04 12:00:00,34.38,34.55,34.38,34.53,221500.0,26.2078,26.3374,26.2078,26.3221,221500.0
2014-11-04 12:05:00,34.54,34.57,34.5,34.55,200800.0,26.3297,26.3526,26.2993,26.3374,200800.0
2014-11-04 12:10:00,34.55,34.57,34.51,34.56,134100.0,26.3374,26.3526,26.3069,26.345,134100.0
2014-11-04 12:15:00,34.56,34.58,34.53,34.55,370700.0,26.345,26.3602,26.3221,26.3374,370700.0
2014-11-04 12:20:00,34.55,34.57,34.51,34.56,107800.0,26.3374,26.3526,26.3069,26.345,107800.0
2014-11-04 12:25:00,34.56,34.6,34.55,34.58,124700.0,26.345,26.3755,26.3374,26.3602,124700.0
2014-11-04 12:30:00,34.59,34.59,34.57,34.59,93600.0,26.3679,26.3679,26.3526,26.3679,93600.0
2014-11-04 12:35:00,34.59,34.6,34.56,34.59,121400.0,26.3679,26.3755,26.345,26.3679,121400.0
2014-11-04 12:40:00,34.6,34.7,34.58,34.7,194500.0,26.3755,26.4517,26.3602,26.4517,194500.0
2014-11-04 12:45:00,34.7,34.71,34.65,34.66,176800.0,26.4517,26.4593,26.4136,26.4212,176800.0
2014-11-04 12:50:00,34.65,34.68,34.61,34.61,121900.0,26.4136,26.4365,26.3831,26.3831,121900.0
2014-11-04 12:55:00,34.62,34.62,34.58,34.58,165700.0,26.3907,26.3907,26.3602,26.3602,165700.0
2014-11-04 13:00:00,34.58,34.6,34.53,34.55,181600.0,26.3602,26.3755,26.3221,26.3374,181600.0
2014-11-04 13:05:00,34.55,34.57,34.52,34.54,99400.0,26.3374,26.3526,26.3145,26.3297,99400.0
2014-11-04 13:10:00,34.55,34.57,34.52,34.55,494300.0,26.3374,26.3526,26.3145,26.3374,494300.0
2014-11-04 13:15:00,34.55,34.57,34.51,34.52,308800.0,26.3374,26.3526,26.3069,26.3145,308800.0
2014-11-04 13:20:00,34.51,34.52,34.47,34.51,118600.0,26.3069,26.3145,26.2764,26.3069,118600.0
2014-11-04 13:25:00,34.51,34.56,34.5,34.56,141000.0,26.3069,26.345,26.2993,26.345,141000.0
2014-11-04 13:30:00,34.56,34.57,34.52,34.54,99800.0,26.345,26.3526,26.3145,26.3297,99800.0
2014-11-04 13:35:00,34.54,34.56,34.53,34.56,395600.0,26.3297,26.345,26.3221,26.345,395600.0
2014-11-04 13:40:00,34.56,34.6,34.54,34.59,157600.0,26.345,26.3755,26.3297,26.3679,157600.0
2014-11-04 13:45:00,34.59,34.6,34.55,34.59,174400.0,26.3679,26.3755,26.3374,26.3679,174400.0
2014-11-04 13:50:00,34.6,34.66,34.59,34.66,205400.0,26.3755,26.4212,26.3679,26.4212,205400.0
2014-11-04 13:55:00,34.66,34.66,34.58,34.58,573100.0,26.4212,26.4212,26.3602,26.3602,573100.0
2014-11-04 14:00:00,34.59,34.61,34.55,34.57,269700.0,26.3679,26.3831,26.3374,26.3526,269700.0
2014-11-04 14:05:00,34.57,34.6,34.56,34.59,106200.0,26.3526,26.3755,26.345,26.3679,106200.0
2014-11-04 14:10:00,34.58,34.6,34.56,34.57,126800.0,26.3602,26.3755,26.345,26.3526,126800.0
2014-11-04 14:15:00,34.57,34.58,34.56,34.58,111600.0,26.3526,26.3602,26.345,26.3602,111600.0
2014-11-04 14:20:00,34.58,34.59,34.55,34.56,195800.0,26.3602,26.3679,26.3374,26.345,195800.0
2014-11-04 14:25:00,34.55,34.58,34.54,34.56,140900.0,26.3374,26.3602,26.3297,26.345,140900.0
2014-11-04 14:30:00,34.54,34.58,34.54,34.58,109500.0,26.3297,26.3602,26.3297,26.3602,109500.0
2014-11-04 14:35:00,34.58,34.61,34.57,34.6,122400.0,26.3602,26.3831,26.3526,26.3755,122400.0
2014-11-04 14:40:00,34.6,34.6,34.55,34.57,181700.0,26.3755,26.3755,26.3374,26.3526,181700.0
2014-11-04 14:45:00,34.57,34.59,34.54,34.54,350700.0,26.3526,26.3679,26.3297,26.3297,350700.0
2014-11-04 14:50:00,34.55,34.58,34.53,34.55,318500.0,26.3374,26.3602,26.3221,26.3374,318500.0
2014-11-04 14:55:00,34.54,34.59,34.54,34.58,355200.0,26.3297,26.3679,26.3297,26.3602,355200.0
2014-11-04 15:00:00,34.57,34.59,34.54,34.56,254400.0,26.3526,26.3679,26.3297,26.345,254400.0
2014-11-04 15:05:00,34.55,34.57,34.53,34.56,445400.0,26.3374,26.3526,26.3221,26.345,445400.0
2014-11-04 15:10:00,34.55,34.56,34.5,34.5,255600.0,26.3374,26.345,26.2993,26.2993,255600.0
2014-11-04 15:15:00,34.51,34.54,34.5,34.52,333400.0,26.3069,26.3297,26.2993,26.3145,333400.0
2014-11-04 15:20:00,34.52,34.57,34.51,34.57,156500.0,26.3145,26.3526,26.3069,26.3526,156500.0
2014-11-04 15:25:00,34.57,34.57,34.51,34.55,190200.0,26.3526,26.3526,26.3069,26.3374,190200.0
2014-11-04 15:30:00,34.55,34.55,34.5,34.52,286100.0,26.3374,26.3374,26.2993,26.3145,286100.0
2014-11-04 15:35:00,34.52,34.53,34.49,34.49,218600.0,26.3145,26.3221,26.2916,26.2916,218600.0
2014-11-04 15:40:00,34.5,34.54,34.49,34.52,249200.0,26.2993,26.3297,26.2916,26.3145,249200.0
2014-11-04 15:45:00,34.52,34.55,34.51,34.52,553000.0,26.3145,26.3374,26.3069,26.3145,553000.0
2014-11-04 15:50:00,34.53,34.54,34.52,34.54,373900.0,26.3221,26.3297,26.3145,26.3297,373900.0
2014-11-04 15:55:00,34.54,34.54,34.53,34.53,913400.0,26.3297,26.3297,26.3221,26.3221,913400.0
2014-11-05 09:30:00,34.1,34.1,33.88,33.97,1538300.0,26.1676,26.1676,25.9988,26.0678,1538300.0
2014-11-05 09:35:00,33.97,34.05,33.75,33.75,1451600.0,26.0678,26.1292,25.899,25.899,1451600.0
2014-11-05 09:40:00,33.75,33.79,33.6,33.73,1073400.0,25.899,25.9297,25.7839,25.8836,1073400.0
2014-11-05 09:45:00,33.73,33.87,33.71,33.81,923100.0,25.8836,25.9911,25.8683,25.945,923100.0
2014-11-05 09:50:00,33.8,33.84,33.75,33.78,684400.0,25.9374,25.9681,25.899,25.922,684400.0
2014-11-05 09:55:00,33.78,33.84,33.72,33.83,478500.0,25.922,25.9681,25.876,25.9604,478500.0
2014-11-05 10:00:00,33.83,33.9,33.79,33.89,565100.0,25.9604,26.0141,25.9297,26.0064,565100.0
2014-11-05 10:05:00,33.89,33.96,33.87,33.95,465300.0,26.0064,26.0601,25.9911,26.0525,465300.0
2014-11-05 10:10:00,33.95,33.97,33.89,33.93,362900.0,26.0525,26.0678,26.0064,26.0371,362900.0
2014-11-05 10:15:00,33.93,33.97,33.93,33.94,217700.0,26.0371,26.0678,26.0371,26.0448,217700.0
2014-11-05 10:20:00,33.94,33.95,33.91,33.93,375300.0,26.0448,26.0525,26.0218,26.0371,375300.0
2014-11-05 10:25:00,33.93,33.94,33.87,33.89,279400.0,26.0371,26.0448,25.9911,26.0064,279400.0
2014-11-05 10:30:00,33.89,33.91,33.75,33.75,643900.0,26.0064,26.0218,25.899,25.899,643900.0
2014-11-05 10:35:00,33.76,33.87,33.75,33.87,275500.0,25.9067,25.9911,25.899,25.9911,275500.0
2014-11-05 10:40:00,33.86,33.87,33.81,33.82,200900.0,25.9834,25.9911,25.945,25.9527,200900.0
2014-11-05 10:45:00,33.82,33.83,33.73,33.75,545400.0,25.9527,25.9604,25.8836,25.899,545400.0
2014-11-05 10:50:00,33.75,33.76,33.71,33.75,436900.0,25.899,25.9067,25.8683,25.899,436900.0
2014-11-05 10:55:00,33.74,33.79,33.73,33.77,465100.0,25.8913,25.9297,25.8836,25.9143,465100.0
2014-11-05 11:00:00,33.78,33.89,33.77,33.85,323000.0,25.922,26.0064,25.9143,25.9757,323000.0
2014-11-05 11:05:00,33.86,33.91,33.82,33.86,460900.0,25.9834,26.0218,25.9527,25.9834,460900.0
2014-11-05 11:10:00,33.87,33.92,33.84,33.92,234100.0,25.9911,26.0294,25.9681,26.0294,234100.0
2014-11-05 11:15:00,33.91,33.94,33.9,33.93,355100.0,26.0218,26.0448,26.0141,26.0371,355100.0
2014-11-05 11:20:00,33.93,33.94,33.87,33.89,279600.0,26.0371,26.0448,25.9911,26.0064,279600.0
2014-11-05 11:25:00,33.88,33.93,33.88,33.91,200600.0,25.9988,26.0371,25.9988,26.0218,200600.0
2014-11-05 11:30:00,33.91,33.91,33.89,33.89,133400.0,26.0218,26.0218,26.0064,26.0064,133400.0
2014-11-05 11:35:00,33.89,33.9,33.82,33.84,267100.0,26.0064,26.0141,25.9527,25.9681,267100.0
2014-11-05 11:40:00,33.85,33.88,33.84,33.87,152800.0,25.9757,25.9988,25.9681,25.9911,152800.0
2014-11-05 11:45:00,33.87,33.87,33.83,33.85,198500.0,25.9911,25.9911,25.9604,25.9757,198500.0
2014-11-05 11:50:00,33.85,33.87,33.83,33.86,211100.0,25.9757,25.9911,25.9604,25.9834,211100.0
2014-11-05 11:55:00,33.86,33.91,33.85,33.89,164900.0,25.9834,26.0218,25.9757,26.0064,164900.0
2014-11-05 12:00:00,33.9,33.92,33.87,33.9,236500.0,26.0141,26.0294,25.9911,26.0141,236500.0
2014-11-05 12:05:00,33.9,33.92,33.89,33.91,119600.0,26.0141,26.0294,26.0064,26.0218,119600.0
2014-11-05 12:10:00,33.91,33.91,33.87,33.89,121600.0,26.0218,26.0218,25.9911,26.0064,121600.0
2014-11-05 12:15:00,33.88,33.89,33.85,33.86,106000.0,25.9988,26.0064,25.9757,25.9834,106000.0
2014-11-05 12:20:00,33.86,33.88,33.85,33.87,138000.0,25.9834,25.9988,25.9757,25.9911,138000.0
2014-11-05 12:25:00,33.87,33.88,33.84,33.86,255400.0,25.9911,25.9988,25.9681,25.9834,255400.0
2014-11-05 12:30:00,33.86,33.89,33.85,33.88,119600.0,25.9834,26.0064,25.9757,25.9988,119600.0
2014-11-05 12:35:00,33.88,33.9,33.86,33.89,125000.0,25.9988,26.0141,25.9834,26.0064,125000.0
2014-11-05 12:40:00,33.88,33.9,33.86,33.89,121700.0,25.9988,26.0141,25.9834,26.0064,121700.0
2014-11-05 12:45:00,33.89,33.91,33.88,33.89,195400.0,26.0064,26.0218,25.9988,26.0064,195400.0
2014-11-05 12:50:00,33.89,33.9,33.85,33.87,261700.0,26.0064,26.0141,25.9757,25.9911,261700.0
2014-11-05 12:55:00,33.86,33.87,33.82,33.84,307100.0,25.9834,25.9911,25.9527,25.9681,307100.0
2014-11-05 13:00:00,33.84,33.88,33.83,33.87,244800.0,25.9681,25.9988,25.9604,25.9911,244800.0
2014-11-05 13:05:00,33.87,33.88,33.81,33.84,294500.0,25.9911,25.9988,25.945,25.9681,294500.0
2014-11-05 13:10:00,33.84,33.85,33.8,33.83,303500.0,25.9681,25.9757,25.9374,25.9604,303500.0
2014-11-05 13:15:00,33.83,33.85,33.79,33.83,359000.0,25.9604,25.9757,25.9297,25.9604,359000.0
2014-11-05 13:20:00,33.83,33.88,33.8,33.86,291200.0,25.9604,25.9988,25.9374,25.9834,291200.0
2014-11-05 13:25:00,33.87,33.91,33.85,33.87,169300.0,25.9911,26.0218,25.9757,25.9911,169300.0
2014-11-05 13:30:00,33.87,33.89,33.84,33.84,147500.0,25.9911,26.0064,25.9681,25.9681,147500.0
2014-11-05 13:35:00,33.84,33.85,33.74,33.74,260800.0,25.9681,25.9757,25.8913,25.8913,260800.0
2014-11-05 13:40:00,33.75,33.76,33.71,33.71,209900.0,25.899,25.9067,25.8683,25.8683,209900.0
2014-11-05 13:45:00,33.72,33.73,33.7,33.71,244300.0,25.876,25.8836,25.8606,25.8683,244300.0
2014-11-05 13:50:00,33.71,33.74,33.71,33.73,121800.0,25.8683,25.8913,25.8683,25.8836,121800.0
2014-11-05 13:55:00,33.72,33.74,33.7,33.7,161000.0,25.876,25.8913,25.8606,25.8606,161000.0
2014-11-05 14:00:00,33.7,33.71,33.66,33.67,294100.0,25.8606,25.8683,25.8299,25.8376,294100.0
2014-11-05 14:05:00,33.67,33.69,33.65,33.69,171400.0,25.8376,25.853,25.8223,25.853,171400.0
2014-11-05 14:10:00,33.68,33.73,33.68,33.72,189000.0,25.8453,25.8836,25.8453,25.876,189000.0
2014-11-05 14:15:00,33.72,33.73,33.7,33.72,246100.0,25.876,25.8836,25.8606,25.876,246100.0
2014-11-05 14:20:00,33.73,33.74,33.7,33.71,139900.0,25.8836,25.8913,25.8606,25.8683,139900.0
2014-11-05 14:25:00,33.72,33.74,33.7,33.73,147200.0,25.876,25.8913,25.8606,25.8836,147200.0
2014-11-05 14:30:00,33.73,33.75,33.72,33.73,199500.0,25.8836,25.899,25.876,25.8836,199500.0
2014-11-05 14:35:00,33.73,33.73,33.71,33.72,219300.0,25.8836,25.8836,25.8683,25.876,219300.0
2014-11-05 14:40:00,33.73,33.73,33.7,33.7,301000.0,25.8836,25.8836,25.8606,25.8606,301000.0
2014-11-05 14:45:00,33.7,33.72,33.7,33.7,145700.0,25.8606,25.876,25.8606,25.8606,145700.0
2014-11-05 14:50:00,33.71,33.71,33.7,33.7,108400.0,25.8683,25.8683,25.8606,25.8606,108400.0
2014-11-05 14:55:00,33.7,33.72,33.68,33.7,465300.0,25.8606,25.876,25.8453,25.8606,465300.0
2014-11-05 15:00:00,33.71,33.71,33.68,33.68,235700.0,25.8683,25.8683,25.8453,25.8453,235700.0
2014-11-05 15:05:00,33.68,33.73,33.68,33.72,350500.0,25.8453,25.8836,25.8453,25.876,350500.0
2014-11-05 15:10:00,33.72,33.73,33.71,33.72,335300.0,25.876,25.8836,25.8683,25.876,335300.0
2014-11-05 15:15:00,33.72,33.73,33.66,33.66,429600.0,25.876,25.8836,25.8299,25.8299,429600.0
2014-11-05 15:20:00,33.66,33.69,33.65,33.67,343400.0,25.8299,25.853,25.8223,25.8376,343400.0
2014-11-05 15:25:00,33.67,33.68,33.64,33.65,686300.0,25.8376,25.8453,25.8146,25.8223,686300.0
2014-11-05 15:30:00,33.66,33.72,33.63,33.71,606100.0,25.8299,25.876,25.8069,25.8683,606100.0
2014-11-05 15:35:00,33.71,33.74,33.7,33.72,481400.0,25.8683,25.8913,25.8606,25.876,481400.0
2014-11-05 15:40:00,33.72,33.74,33.72,33.73,496800.0,25.876,25.8913,25.876,25.8836,496800.0
2014-11-05 15:45:00,33.72,33.74,33.72,33.73,481900.0,25.876,25.8913,25.876,25.8836,481900.0
2014-11-05 15:50:00,33.74,33.8,33.73,33.74,1541000.0,25.8913,25.9374,25.8836,25.8913,1541000.0
2014-11-05 15:55:00,33.75,33.77,33.74,33.76,1135100.0,25.899,25.9143,25.8913,25.9067,1135100.0
2014-11-06 09:30:00,33.69,34.2,33.69,34.15,1201500.0,25.853,26.2443,25.853,26.2059,1201500.0
2014-11-06 09:35:00,34.15,34.16,34.02,34.09,807800.0,26.2059,26.2136,26.1062,26.1599,807800.0
2014-11-06 09:40:00,34.1,34.23,34.09,34.15,541200.0,26.1676,26.2673,26.1599,26.2059,541200.0
2014-11-06 09:45:00,34.16,34.16,34.08,34.09,521200.0,26.2136,26.2136,26.1522,26.1599,521200.0
2014-11-06 09:50:00,34.09,34.11,33.93,33.94,565500.0,26.1599,26.1753,26.0371,26.0448,565500.0
2014-11-06 09:55:00,33.94,33.95,33.9,33.91,391500.0,26.0448,26.0525,26.0141,26.0218,391500.0
2014-11-06 10:00:00,33.91,33.94,33.69,33.7,690300.0,26.0218,26.0448,25.853,25.8606,690300.0
2014-11-06 10:05:00,33.71,33.78,33.64,33.74,1000400.0,25.8683,25.922,25.8146,25.8913,1000400.0
2014-11-06 10:10:00,33.75,33.75,33.62,33.62,500900.0,25.899,25.899,25.7992,25.7992,500900.0
2014-11-06 10:15:00,33.63,33.63,33.52,33.52,722700.0,25.8069,25.8069,25.7225,25.7225,722700.0
2014-11-06 10:20:00,33.52,33.58,33.41,33.58,808700.0,25.7225,25.7685,25.6381,25.7685,808700.0
2014-11-06 10:25:00,33.58,33.62,33.51,33.54,397200.0,25.7685,25.7992,25.7148,25.7378,397200.0
2014-11-06 10:30:00,33.54,33.55,33.48,33.5,486800.0,25.7378,25.7455,25.6918,25.7072,486800.0
2014-11-06 10:35:00,33.5,33.56,33.49,33.55,412600.0,25.7072,25.7532,25.6995,25.7455,412600.0
2014-11-06 10:40:00,33.55,33.64,33.53,33.64,513000.0,25.7455,25.8146,25.7302,25.8146,513000.0
2014-11-06 10:45:00,33.64,33.66,33.61,33.61,270600.0,25.8146,25.8299,25.7916,25.7916,270600.0
2014-11-06 10:50:00,33.61,33.62,33.59,33.6,179900.0,25.7916,25.7992,25.7762,25.7839,179900.0
2014-11-06 10:55:00,33.6,33.61,33.59,33.59,173500.0,25.7839,25.7916,25.7762,25.7762,173500.0
2014-11-06 11:00:00,33.59,33.62,33.56,33.6,248900.0,25.7762,25.7992,25.7532,25.7839,248900.0
2014-11-06 11:05:00,33.6,33.62,33.57,33.6,283000.0,25.7839,25.7992,25.7609,25.7839,283000.0
2014-11-06 11:10:00,33.6,33.62,33.59,33.6,232400.0,25.7839,25.7992,25.7762,25.7839,232400.0
2014-11-06 11:15:00,33.59,33.63,33.56,33.62,383000.0,25.7762,25.8069,25.7532,25.7992,383000.0
2014-11-06 11:20:00,33.63,33.66,33.62,33.66,360700.0,25.8069,25.8299,25.7992,25.8299,360700.0
2014-11-06 11:25:00,33.66,33.66,33.62,33.65,186100.0,25.8299,25.8299,25.7992,25.8223,186100.0
2014-11-06 11:30:00,33.65,33.66,33.61,33.64,251700.0,25.8223,25.8299,25.7916,25.8146,251700.0
2014-11-06 11:35:00,33.64,33.65,33.59,33.6,247300.0,25.8146,25.8223,25.7762,25.7839,247300.0
2014-11-06 11:40:00,33.61,33.64,33.53,33.63,203000.0,25.7916,25.8146,25.7302,25.8069,203000.0
2014-11-06 11:45:00,33.63,33.65,33.58,33.58,196400.0,25.8069,25.8223,25.7685,25.7685,196400.0
2014-11-06 11:50:00,33.59,33.59,33.53,33.55,134800.0,25.7762,25.7762,25.7302,25.7455,134800.0
2014-11-06 11:55:00,33.55,33.6,33.55,33.58,186500.0,25.7455,25.7839,25.7455,25.7685,186500.0
2014-11-06 12:00:00,33.58,33.61,33.58,33.6,143600.0,25.7685,25.7916,25.7685,25.7839,143600.0
2014-11-06 12:05:00,33.6,33.6,33.57,33.6,117100.0,25.7839,25.7839,25.7609,25.7839,117100.0
2014-11-06 12:10:00,33.59,33.6,33.57,33.6,119300.0,25.7762,25.7839,25.7609,25.7839,119300.0
2014-11-06 12:15:00,33.59,33.6,33.58,33.6,168700.0,25.7762,25.7839,25.7685,25.7839,168700.0
2014-11-06 12:20:00,33.61,33.64,33.6,33.6,156000.0,25.7916,25.8146,25.7839,25.7839,156000.0
2014-11-06 12:25:00,33.6,33.61,33.59,33.6,121500.0,25.7839,25.7916,25.7762,25.7839,121500.0
2014-11-06 12:30:00,33.59,33.63,33.59,33.63,95500.0,25.7762,25.8069,25.7762,25.8069,95500.0
2014-11-06 12:35:00,33.63,33.65,33.58,33.59,121400.0,25.8069,25.8223,25.7685,25.7762,121400.0
2014-11-06 12:40:00,33.59,33.62,33.57,33.59,123400.0,25.7762,25.7992,25.7609,25.7762,123400.0
2014-11-06 12:45:00,33.59,33.66,33.59,33.66,130600.0,25.7762,25.8299,25.7762,25.8299,130600.0
2014-11-06 12:50:00,33.66,33.67,33.64,33.65,116300.0,25.8299,25.8376,25.8146,25.8223,116300.0
2014-11-06 12:55:00,33.65,33.65,33.63,33.63,124800.0,25.8223,25.8223,25.8069,25.8069,124800.0
2014-11-06 13:00:00,33.64,33.69,33.64,33.67,174100.0,25.8146,25.853,25.8146,25.8376,174100.0
2014-11-06 13:05:00,33.67,33.7,33.67,33.68,121900.0,25.8376,25.8606,25.8376,25.8453,121900.0
2014-11-06 13:10:00,33.68,33.7,33.67,33.68,150100.0,25.8453,25.8606,25.8376,25.8453,150100.0
2014-11-06 13:15:00,33.68,33.71,33.68,33.68,133000.0,25.8453,25.8683,25.8453,25.8453,133000.0
2014-11-06 13:20:00,33.69,33.72,33.68,33.7,144400.0,25.853,25.876,25.8453,25.8606,144400.0
2014-11-06 13:25:00,33.71,33.75,33.7,33.75,80700.0,25.8683,25.899,25.8606,25.899,80700.0
2014-11-06 13:30:00,33.74,33.79,33.74,33.75,235100.0,25.8913,25.9297,25.8913,25.899,235100.0
2014-11-06 13:35:00,33.75,33.75,33.72,33.74,148200.0,25.899,25.899,25.876,25.8913,148200.0
2014-11-06 13:40:00,33.75,33.76,33.72,33.72,177500.0,25.899,25.9067,25.876,25.876,177500.0
2014-11-06 13:45:00,33.72,33.75,33.71,33.72,95300.0,25.876,25.899,25.8683,25.876,95300.0
2014-11-06 13:50:00,33.73,33.74,33.7,33.7,195400.0,25.8836,25.8913,25.8606,25.8606,195400.0
2014-11-06 13:55:00,33.7,33.73,33.69,33.71,201400.0,25.8606,25.8836,25.853,25.8683,201400.0
2014-11-06 14:00:00,33.71,33.73,33.7,33.71,202600.0,25.8683,25.8836,25.8606,25.8683,202600.0
2014-11-06 14:05:00,33.71,33.73,33.68,33.7,176100.0,25.8683,25.8836,25.8453,25.8606,176100.0
2014-11-06 14:10:00,33.69,33.7,33.68,33.69,160400.0,25.853,25.8606,25.8453,25.853,160400.0
2014-11-06 14:15:00,33.68,33.7,33.66,33.66,262400.0,25.8453,25.8606,25.8299,25.8299,262400.0
2014-11-06 14:20:00,33.66,33.69,33.66,33.68,86300.0,25.8299,25.853,25.8299,25.8453,86300.0
2014-11-06 14:25:00,33.69,33.7,33.68,33.69,129800.0,25.853,25.8606,25.8453,25.853,129800.0
2014-11-06 14:30:00,33.7,33.72,33.69,33.71,149400.0,25.8606,25.876,25.853,25.8683,149400.0
2014-11-06 14:35:00,33.7,33.74,33.68,33.74,127300.0,25.8606,25.8913,25.8453,25.8913,127300.0
2014-11-06 14:40:00,33.73,33.75,33.72,33.74,154000.0,25.8836,25.899,25.876,25.8913,154000.0
2014-11-06 14:45:00,33.74,33.75,33.7,33.7,267900.0,25.8913,25.899,25.8606,25.8606,267900.0
2014-11-06 14:50:00,33.7,33.77,33.7,33.75,149500.0,25.8606,25.9143,25.8606,25.899,149500.0
2014-11-06 14:55:00,33.76,33.77,33.73,33.73,169400.0,25.9067,25.9143,25.8836,25.8836,169400.0
2014-11-06 15:00:00,33.73,33.74,33.71,33.73,119200.0,25.8836,25.8913,25.8683,25.8836,119200.0
2014-11-06 15:05:00,33.73,33.73,33.66,33.7,410800.0,25.8836,25.8836,25.8299,25.8606,410800.0
2014-11-06 15:10:00,33.69,33.74,33.69,33.72,98300.0,25.853,25.8913,25.853,25.876,98300.0
2014-11-06 15:15:00,33.72,33.73,33.71,33.73,135800.0,25.876,25.8836,25.8683,25.8836,135800.0
2014-11-06 15:20:00,33.73,33.75,33.72,33.75,234200.0,25.8836,25.899,25.876,25.899,234200.0
2014-11-06 15:25:00,33.74,33.76,33.73,33.76,122300.0,25.8913,25.9067,25.8836,25.9067,122300.0
2014-11-06 15:30:00,33.76,33.78,33.74,33.76,258100.0,25.9067,25.922,25.8913,25.9067,258100.0
2014-11-06 15:35:00,33.76,33.79,33.75,33.78,272100.0,25.9067,25.9297,25.899,25.922,272100.0
2014-11-06 15:40:00,33.77,33.79,33.77,33.79,213000.0,25.9143,25.9297,25.9143,25.9297,213000.0
2014-11-06 15:45:00,33.79,33.82,33.78,33.82,715700.0,25.9297,25.9527,25.922,25.9527,715700.0
2014-11-06 15:50:00,33.82,33.83,33.8,33.82,791200.0,25.9527,25.9604,25.9374,25.9527,791200.0
2014-11-06 15:55:00,33.82,33.83,33.8,33.82,830500.0,25.9527,25.9604,25.9374,25.9527,830500.0
2014-11-07 09:30:00,33.98,34.0,33.82,33.89,821600.0,26.0755,26.0908,25.9527,26.0064,821600.0
2014-11-07 09:35:00,33.89,33.98,33.87,33.98,232000.0,26.0064,26.0755,25.9911,26.0755,232000.0
2014-11-07 09:40:00,33.97,33.97,33.84,33.94,305400.0,26.0678,26.0678,25.9681,26.0448,305400.0
2014-11-07 09:45:00,33.94,33.97,33.9,33.93,309600.0,26.0448,26.0678,26.0141,26.0371,309600.0
2014-11-07 09:50:00,33.92,33.92,33.73,33.73,257600.0,26.0294,26.0294,25.8836,25.8836,257600.0
2014-11-07 09:55:00,33.73,33.82,33.7,33.75,260600.0,25.8836,25.9527,25.8606,25.899,260600.0
2014-11-07 10:00:00,33.75,33.75,33.58,33.59,473400.0,25.899,25.899,25.7685,25.7762,473400.0
2014-11-07 10:05:00,33.59,33.71,33.58,33.63,438700.0,25.7762,25.8683,25.7685,25.8069,438700.0
2014-11-07 10:10:00,33.62,33.64,33.47,33.51,378700.0,25.7992,25.8146,25.6841,25.7148,378700.0
2014-11-07 10:15:00,33.51,33.51,33.44,33.51,410400.0,25.7148,25.7148,25.6611,25.7148,410400.0
2014-11-07 10:20:00,33.5,33.51,33.43,33.5,339900.0,25.7072,25.7148,25.6534,25.7072,339900.0
2014-11-07 10:25:00,33.5,33.5,33.45,33.47,300500.0,25.7072,25.7072,25.6688,25.6841,300500.0
2014-11-07 10:30:00,33.47,33.51,33.43,33.5,344500.0,25.6841,25.7148,25.6534,25.7072,344500.0
2014-11-07 10:35:00,33.5,33.58,33.48,33.58,355200.0,25.7072,25.7685,25.6918,25.7685,355200.0
2014-11-07 10:40:00,33.58,33.6,33.55,33.59,237300.0,25.7685,25.7839,25.7455,25.7762,237300.0
2014-11-07 10:45:00,33.59,33.68,33.59,33.66,223600.0,25.7762,25.8453,25.7762,25.8299,223600.0
2014-11-07 10:50:00,33.66,33.68,33.65,33.66,214600.0,25.8299,25.8453,25.8223,25.8299,214600.0
2014-11-07 10:55:00,33.66,33.69,33.64,33.65,244900.0,25.8299,25.853,25.8146,25.8223,244900.0
2014-11-07 11:00:00,33.65,33.67,33.61,33.65,149400.0,25.8223,25.8376,25.7916,25.8223,149400.0
2014-11-07 11:05:00,33.65,33.67,33.63,33.64,143300.0,25.8223,25.8376,25.8069,25.8146,143300.0
2014-11-07 11:10:00,33.64,33.66,33.62,33.62,170400.0,25.8146,25.8299,25.7992,25.7992,170400.0
2014-11-07 11:15:00,33.63,33.68,33.62,33.68,170600.0,25.8069,25.8453,25.7992,25.8453,170600.0
2014-11-07 11:20:00,33.68,33.68,33.64,33.65,115400.0,25.8453,25.8453,25.8146,25.8223,115400.0
2014-11-07 11:25:00,33.65,33.66,33.64,33.65,178000.0,25.8223,25.8299,25.8146,25.8223,178000.0
2014-11-07 11:30:00,33.64,33.66,33.6,33.6,202000.0,25.8146,25.8299,25.7839,25.7839,202000.0
2014-11-07 11:35:00,33.61,33.61,33.55,33.61,195400.0,25.7916,25.7916,25.7455,25.7916,195400.0
2014-11-07 11:40:00,33.61,33.62,33.56,33.61,158300.0,25.7916,25.7992,25.7532,25.7916,158300.0
2014-11-07 11:45:00,33.62,33.63,33.56,33.56,283400.0,25.7992,25.8069,25.7532,25.7532,283400.0
2014-11-07 11:50:00,33.57,33.59,33.38,33.39,1674300.0,25.7609,25.7762,25.6151,25.6227,1674300.0
2014-11-07 11:55:00,33.4,33.4,33.19,33.25,2009600.0,25.6304,25.6304,25.4693,25.5153,2009600.0
2014-11-07 12:00:00,33.25,33.4,33.24,33.37,489100.0,25.5153,25.6304,25.5076,25.6074,489100.0
2014-11-07 12:05:00,33.37,33.45,33.37,33.4,376600.0,25.6074,25.6688,25.6074,25.6304,376600.0
2014-11-07 12:10:00,33.4,33.42,33.36,33.39,264800.0,25.6304,25.6458,25.5997,25.6227,264800.0
2014-11-07 12:15:00,33.39,33.4,33.38,33.4,175600.0,25.6227,25.6304,25.6151,25.6304,175600.0
2014-11-07 12:20:00,33.4,33.44,33.39,33.42,192800.0,25.6304,25.6611,25.6227,25.6458,192800.0
2014-11-07 12:25:00,33.42,33.46,33.42,33.45,133700.0,25.6458,25.6765,25.6458,25.6688,133700.0
2014-11-07 12:30:00,33.45,33.46,33.43,33.45,142300.0,25.6688,25.6765,25.6534,25.6688,142300.0
2014-11-07 12:35:00,33.45,33.5,33.45,33.5,153500.0,25.6688,25.7072,25.6688,25.7072,153500.0
2014-11-07 12:40:00,33.5,33.5,33.46,33.47,128900.0,25.7072,25.7072,25.6765,25.6841,128900.0
2014-11-07 12:45:00,33.47,33.47,33.41,33.41,352800.0,25.6841,25.6841,25.6381,25.6381,352800.0
2014-11-07 12:50:00,33.42,33.42,33.4,33.4,194700.0,25.6458,25.6458,25.6304,25.6304,194700.0
2014-11-07 12:55:00,33.4,33.46,33.4,33.46,159000.0,25.6304,25.6765,25.6304,25.6765,159000.0
2014-11-07 13:00:00,33.45,33.53,33.44,33.53,236100.0,25.6688,25.7302,25.6611,25.7302,236100.0
2014-11-07 13:05:00,33.53,33.55,33.5,33.52,242400.0,25.7302,25.7455,25.7072,25.7225,242400.0
2014-11-07 13:10:00,33.53,33.53,33.51,33.51,121100.0,25.7302,25.7302,25.7148,25.7148,121100.0
2014-11-07 13:15:00,33.51,33.54,33.51,33.54,242100.0,25.7148,25.7378,25.7148,25.7378,242100.0
2014-11-07 13:20:00,33.54,33.54,33.49,33.5,246500.0,25.7378,25.7378,25.6995,25.7072,246500.0
2014-11-07 13:25:00,33.5,33.5,33.47,33.47,143200.0,25.7072,25.7072,25.6841,25.6841,143200.0
2014-11-07 13:30:00,33.48,33.61,33.47,33.6,504900.0,25.6918,25.7916,25.6841,25.7839,504900.0
2014-11-07 13:35:00,33.61,33.65,33.57,33.59,325300.0,25.7916,25.8223,25.7609,25.7762,325300.0
2014-11-07 13:40:00,33.59,33.6,33.57,33.59,209100.0,25.7762,25.7839,25.7609,25.7762,209100.0
2014-11-07 13:45:00,33.59,33.6,33.56,33.57,195000.0,25.7762,25.7839,25.7532,25.7609,195000.0
2014-11-07 13:50:00,33.57,33.58,33.54,33.55,183700.0,25.7609,25.7685,25.7378,25.7455,183700.0
2014-11-07 13:55:00,33.55,33.57,33.54,33.54,123400.0,25.7455,25.7609,25.7378,25.7378,123400.0
2014-11-07 14:00:00,33.55,33.56,33.54,33.56,93500.0,25.7455,25.7532,25.7378,25.7532,93500.0
2014-11-07 14:05:00,33.56,33.57,33.54,33.55,81200.0,25.7532,25.7609,25.7378,25.7455,81200.0
2014-11-07 14:10:00,33.55,33.59,33.55,33.58,151700.0,25.7455,25.7762,25.7455,25.7685,151700.0
2014-11-07 14:15:00,33.58,33.59,33.56,33.56,140100.0,25.7685,25.7762,25.7532,25.7532,140100.0
2014-11-07 14:20:00,33.56,33.57,33.53,33.54,92900.0,25.7532,25.7609,25.7302,25.7378,92900.0
2014-11-07 14:25:00,33.53,33.54,33.49,33.53,266600.0,25.7302,25.7378,25.6995,25.7302,266600.0
2014-11-07 14:30:00,33.52,33.56,33.5,33.55,178200.0,25.7225,25.7532,25.7072,25.7455,178200.0
2014-11-07 14:35:00,33.55,33.56,33.53,33.56,127600.0,25.7455,25.7532,25.7302,25.7532,127600.0
2014-11-07 14:40:00,33.57,33.59,33.57,33.57,116200.0,25.7609,25.7762,25.7609,25.7609,116200.0
2014-11-07 14:45:00,33.57,33.6,33.57,33.6,151300.0,25.7609,25.7839,25.7609,25.7839,151300.0
2014-11-07 14:50:00,33.59,33.61,33.55,33.55,209000.0,25.7762,25.7916,25.7455,25.7455,209000.0
2014-11-07 14:55:00,33.55,33.56,33.5,33.5,355100.0,25.7455,25.7532,25.7072,25.7072,355100.0
2014-11-07 15:00:00,33.49,33.52,33.49,33.5,191400.0,25.6995,25.7225,25.6995,25.7072,191400.0
2014-11-07 15:05:00,33.5,33.53,33.47,33.47,187200.0,25.7072,25.7302,25.6841,25.6841,187200.0
2014-11-07 15:10:00,33.47,33.48,33.46,33.46,194800.0,25.6841,25.6918,25.6765,25.6765,194800.0
2014-11-07 15:15:00,33.47,33.47,33.42,33.43,450000.0,25.6841,25.6841,25.6458,25.6534,450000.0
2014-11-07 15:20:00,33.44,33.44,33.42,33.42,172000.0,25.6611,25.6611,25.6458,25.6458,172000.0
2014-11-07 15:25:00,33.43,33.44,33.4,33.42,313000.0,25.6534,25.6611,25.6304,25.6458,313000.0
2014-11-07 15:30:00,33.41,33.47,33.41,33.45,210100.0,25.6381,25.6841,25.6381,25.6688,210100.0
2014-11-07 15:35:00,33.46,33.49,33.45,33.48,253100.0,25.6765,25.6995,25.6688,25.6918,253100.0
2014-11-07 15:40:00,33.48,33.55,33.48,33.53,386800.0,25.6918,25.7455,25.6918,25.7302,386800.0
2014-11-07 15:45:00,33.54,33.57,33.53,33.56,478500.0,25.7378,25.7609,25.7302,25.7532,478500.0
2014-11-07 15:50:00,33.56,33.58,33.54,33.57,437000.0,25.7532,25.7685,25.7378,25.7609,437000.0
2014-11-07 15:55:00,33.57,33.6,33.55,33.58,919400.0,25.7609,25.7839,25.7455,25.7685,919400.0
2014-11-10 09:30:00,33.45,33.49,33.14,33.19,1800200.0,25.6688,25.6995,25.4309,25.4693,1800200.0
2014-11-10 09:35:00,33.2,33.2,33.08,33.16,587600.0,25.4769,25.4769,25.3849,25.4462,587600.0
2014-11-10 09:40:00,33.16,33.23,33.12,33.14,415500.0,25.4462,25.5,25.4155,25.4309,415500.0
2014-11-10 09:45:00,33.15,33.33,33.15,33.28,942400.0,25.4386,25.5767,25.4386,25.5383,942400.0
2014-11-10 09:50:00,33.27,33.28,33.15,33.2,542500.0,25.5307,25.5383,25.4386,25.4769,542500.0
2014-11-10 09:55:00,33.2,33.27,33.2,33.26,350600.0,25.4769,25.5307,25.4769,25.523,350600.0
2014-11-10 10:00:00,33.25,33.31,33.24,33.3,279100.0,25.5153,25.5613,25.5076,25.5537,279100.0
2014-11-10 10:05:00,33.29,33.32,33.28,33.31,373700.0,25.546,25.569,25.5383,25.5613,373700.0
2014-11-10 10:10:00,33.31,33.37,33.31,33.35,381200.0,25.5613,25.6074,25.5613,25.592,381200.0
2014-11-10 10:15:00,33.36,33.38,33.28,33.28,608900.0,25.5997,25.6151,25.5383,25.5383,608900.0
2014-11-10 10:20:00,33.28,33.31,33.26,33.29,343600.0,25.5383,25.5613,25.523,25.546,343600.0
2014-11-10 10:25:00,33.3,33.33,33.27,33.3,406300.0,25.5537,25.5767,25.5307,25.5537,406300.0
2014-11-10 10:30:00,33.3,33.37,33.3,33.36,196600.0,25.5537,25.6074,25.5537,25.5997,196600.0
2014-11-10 10:35:00,33.36,33.4,33.34,33.35,264900.0,25.5997,25.6304,25.5844,25.592,264900.0
2014-11-10 10:40:00,33.35,33.4,33.35,33.39,163400.0,25.592,25.6304,25.592,25.6227,163400.0
2014-11-10 10:45:00,33.39,33.45,33.39,33.43,402300.0,25.6227,25.6688,25.6227,25.6534,402300.0
2014-11-10 10:50:00,33.44,33.47,33.42,33.46,213200.0,25.6611,25.6841,25.6458,25.6765,213200.0
2014-11-10 10:55:00,33.47,33.48,33.43,33.45,249800.0,25.6841,25.6918,25.6534,25.6688,249800.0
2014-11-10 11:00:00,33.46,33.48,33.43,33.44,263200.0,25.6765,25.6918,25.6534,25.6611,263200.0
2014-11-10 11:05:00,33.43,33.44,33.42,33.43,324000.0,25.6534,25.6611,25.6458,25.6534,324000.0
2014-11-10 11:10:00,33.43,33.43,33.38,33.39,353100.0,25.6534,25.6534,25.6151,25.6227,353100.0
2014-11-10 11:15:00,33.39,33.4,33.36,33.39,363400.0,25.6227,25.6304,25.5997,25.6227,363400.0
2014-11-10 11:20:00,33.39,33.4,33.33,33.34,357500.0,25.6227,25.6304,25.5767,25.5844,357500.0
2014-11-10 11:25:00,33.34,33.39,33.33,33.38,232900.0,25.5844,25.6227,25.5767,25.6151,232900.0
2014-11-10 11:30:00,33.38,33.4,33.35,33.35,312400.0,25.6151,25.6304,25.592,25.592,312400.0
2014-11-10 11:35:00,33.36,33.37,33.33,33.34,393600.0,25.5997,25.6074,25.5767,25.5844,393600.0
2014-11-10 11:40:00,33.33,33.36,33.31,33.33,273000.0,25.5767,25.5997,25.5613,25.5767,273000.0
2014-11-10 11:45:00,33.32,33.35,33.32,33.35,203400.0,25.569,25.592,25.569,25.592,203400.0
2014-11-10 11:50:00,33.34,33.36,33.32,33.35,354100.0,25.5844,25.5997,25.569,25.592,354100.0
2014-11-10 11:55:00,33.34,33.38,33.34,33.36,180400.0,25.5844,25.6151,25.5844,25.5997,180400.0
2014-11-10 12:00:00,33.37,33.38,33.36,33.37,211500.0,25.6074,25.6151,25.5997,25.6074,211500.0
2014-11-10 12:05:00,33.36,33.37,33.32,33.33,303900.0,25.5997,25.6074,25.569,25.5767,303900.0
2014-11-10 12:10:00,33.34,33.34,33.26,33.27,330300.0,25.5844,25.5844,25.523,25.5307,330300.0
2014-11-10 12:15:00,33.26,33.32,33.26,33.3,146800.0,25.523,25.569,25.523,25.5537,146800.0
2014-11-10 12:20:00,33.3,33.34,33.3,33.33,105100.0,25.5537,25.5844,25.5537,25.5767,105100.0
2014-11-10 12:25:00,33.34,33.34,33.31,33.34,109300.0,25.5844,25.5844,25.5613,25.5844,109300.0
2014-11-10 12:30:00,33.34,33.35,33.32,33.32,171300.0,25.5844,25.592,25.569,25.569,171300.0
2014-11-10 12:35:00,33.32,33.33,33.28,33.31,168600.0,25.569,25.5767,25.5383,25.5613,168600.0
2014-11-10 12:40:00,33.31,33.33,33.3,33.31,174300.0,25.5613,25.5767,25.5537,25.5613,174300.0
2014-11-10 12:45:00,33.31,33.33,33.31,33.32,162000.0,25.5613,25.5767,25.5613,25.569,162000.0
2014-11-10 12:50:00,33.32,33.33,33.29,33.3,211900.0,25.569,25.5767,25.546,25.5537,211900.0
2014-11-10 12:55:00,33.3,33.31,33.28,33.31,169100.0,25.5537,25.5613,25.5383,25.5613,169100.0
2014-11-10 13:00:00,33.31,33.32,33.3,33.3,100300.0,25.5613,25.569,25.5537,25.5537,100300.0
2014-11-10 13:05:00,33.3,33.34,33.29,33.32,193300.0,25.5537,25.5844,25.546,25.569,193300.0
2014-11-10 13:10:00,33.33,33.34,33.32,33.34,111800.0,25.5767,25.5844,25.569,25.5844,111800.0
2014-11-10 13:15:00,33.34,33.37,33.33,33.37,146000.0,25.5844,25.6074,25.5767,25.6074,146000.0
2014-11-10 13:20:00,33.36,33.37,33.32,33.34,136600.0,25.5997,25.6074,25.569,25.5844,136600.0
2014-11-10 13:25:00,33.34,33.36,33.33,33.36,182300.0,25.5844,25.5997,25.5767,25.5997,182300.0
2014-11-10 13:30:00,33.36,33.37,33.34,33.34,261700.0,25.5997,25.6074,25.5844,25.5844,261700.0
2014-11-10 13:35:00,33.33,33.34,33.31,33.32,159500.0,25.5767,25.5844,25.5613,25.569,159500.0
2014-11-10 13:40:00,33.32,33.35,33.31,33.33,178700.0,25.569,25.592,25.5613,25.5767,178700.0
2014-11-10 13:45:00,33.33,33.34,33.27,33.28,185100.0,25.5767,25.5844,25.5307,25.5383,185100.0
2014-11-10 13:50:00,33.29,33.3,33.23,33.26,207800.0,25.546,25.5537,25.5,25.523,207800.0
2014-11-10 13:55:00,33.26,33.27,33.24,33.24,253700.0,25.523,25.5307,25.5076,25.5076,253700.0
2014-11-10 14:00:00,33.24,33.3,33.23,33.3,250500.0,25.5076,25.5537,25.5,25.5537,250500.0
2014-11-10 14:05:00,33.3,33.33,33.27,33.33,365200.0,25.5537,25.5767,25.5307,25.5767,365200.0
2014-11-10 14:10:00,33.32,33.36,33.32,33.33,199700.0,25.569,25.5997,25.569,25.5767,199700.0
2014-11-10 14:15:00,33.34,33.34,33.32,33.34,114800.0,25.5844,25.5844,25.569,25.5844,114800.0
2014-11-10 14:20:00,33.34,33.35,33.32,33.34,181200.0,25.5844,25.592,25.569,25.5844,181200.0
2014-11-10 14:25:00,33.34,33.35,33.32,33.34,129100.0,25.5844,25.592,25.569,25.5844,129100.0
2014-11-10 14:30:00,33.33,33.35,33.32,33.33,98200.0,25.5767,25.592,25.569,25.5767,98200.0
2014-11-10 14:35:00,33.33,33.35,33.32,33.35,193200.0,25.5767,25.592,25.569,25.592,193200.0
2014-11-10 14:40:00,33.34,33.35,33.32,33.33,239800.0,25.5844,25.592,25.569,25.5767,239800.0
2014-11-10 14:45:00,33.34,33.34,33.31,33.33,187000.0,25.5844,25.5844,25.5613,25.5767,187000.0
2014-11-10 14:50:00,33.33,33.35,33.31,33.34,210200.0,25.5767,25.592,25.5613,25.5844,210200.0
2014-11-10 14:55:00,33.34,33.34,33.32,33.33,208100.0,25.5844,25.5844,25.569,25.5767,208100.0
2014-11-10 15:00:00,33.33,33.36,33.31,33.36,420400.0,25.5767,25.5997,25.5613,25.5997,420400.0
2014-11-10 15:05:00,33.36,33.38,33.35,33.38,403700.0,25.5997,25.6151,25.592,25.6151,403700.0
2014-11-10 15:10:00,33.38,33.39,33.35,33.36,325000.0,25.6151,25.6227,25.592,25.5997,325000.0
2014-11-10 15:15:00,33.36,33.36,33.27,33.27,358500.0,25.5997,25.5997,25.5307,25.5307,358500.0
2014-11-10 15:20:00,33.27,33.31,33.27,33.3,170000.0,25.5307,25.5613,25.5307,25.5537,170000.0
2014-11-10 15:25:00,33.3,33.3,33.26,33.28,220900.0,25.5537,25.5537,25.523,25.5383,220900.0
2014-11-10 15:30:00,33.27,33.29,33.19,33.21,521700.0,25.5307,25.546,25.4693,25.4846,521700.0
2014-11-10 15:35:00,33.21,33.25,33.21,33.23,292000.0,25.4846,25.5153,25.4846,25.5,292000.0
2014-11-10 15:40:00,33.23,33.27,33.23,33.25,420300.0,25.5,25.5307,25.5,25.5153,420300.0
2014-11-10 15:45:00,33.25,33.25,33.23,33.23,322500.0,25.5153,25.5153,25.5,25.5,322500.0
2014-11-10 15:50:00,33.24,33.25,33.22,33.24,614400.0,25.5076,25.5153,25.4923,25.5076,614400.0
2014-11-10 15:55:00,33.23,33.26,33.22,33.26,988800.0,25.5,25.523,25.4923,25.523,988800.0
2014-11-11 09:30:00,33.36,33.47,33.28,33.46,744400.0,25.5997,25.6841,25.5383,25.6765,744400.0
2014-11-11 09:35:00,33.45,33.46,33.34,33.39,441800.0,25.6688,25.6765,25.5844,25.6227,441800.0
2014-11-11 09:40:00,33.38,33.42,33.36,33.38,382800.0,25.6151,25.6458,25.5997,25.6151,382800.0
2014-11-11 09:45:00,33.38,33.47,33.38,33.44,417000.0,25.6151,25.6841,25.6151,25.6611,417000.0
2014-11-11 09:50:00,33.44,33.48,33.41,33.41,305300.0,25.6611,25.6918,25.6381,25.6381,305300.0
2014-11-11 09:55:00,33.41,33.43,33.36,33.38,298000.0,25.6381,25.6534,25.5997,25.6151,298000.0
2014-11-11 10:00:00,33.39,33.47,33.39,33.46,369500.0,25.6227,25.6841,25.6227,25.6765,369500.0
2014-11-11 10:05:00,33.47,33.49,33.43,33.46,359600.0,25.6841,25.6995,25.6534,25.6765,359600.0
2014-11-11 10:10:00,33.46,33.48,33.44,33.45,413200.0,25.6765,25.6918,25.6611,25.6688,413200.0
2014-11-11 10:15:00,33.45,33.49,33.44,33.48,263800.0,25.6688,25.6995,25.6611,25.6918,263800.0
2014-11-11 10:20:00,33.48,33.51,33.47,33.5,353300.0,25.6918,25.7148,25.6841,25.7072,353300.0
2014-11-11 10:25:00,33.51,33.54,33.5,33.51,307200.0,25.7148,25.7378,25.7072,25.7148,307200.0
2014-11-11 10:30:00,33.51,33.52,33.48,33.48,220700.0,25.7148,25.7225,25.6918,25.6918,220700.0
2014-11-11 10:35:00,33.48,33.49,33.46,33.47,169800.0,25.6918,25.6995,25.6765,25.6841,169800.0
2014-11-11 10:40:00,33.47,33.49,33.43,33.43,229300.0,25.6841,25.6995,25.6534,25.6534,229300.0
2014-11-11 10:45:00,33.44,33.48,33.44,33.48,266700.0,25.6611,25.6918,25.6611,25.6918,266700.0
2014-11-11 10:50:00,33.48,33.51,33.48,33.48,242200.0,25.6918,25.7148,25.6918,25.6918,242200.0
2014-11-11 10:55:00,33.48,33.48,33.46,33.47,179900.0,25.6918,25.6918,25.6765,25.6841,179900.0
2014-11-11 11:00:00,33.47,33.47,33.35,33.38,432000.0,25.6841,25.6841,25.592,25.6151,432000.0
2014-11-11 11:05:00,33.38,33.4,33.33,33.4,289300.0,25.6151,25.6304,25.5767,25.6304,289300.0
2014-11-11 11:10:00,33.4,33.45,33.39,33.44,151200.0,25.6304,25.6688,25.6227,25.6611,151200.0
2014-11-11 11:15:00,33.44,33.45,33.43,33.45,149500.0,25.6611,25.6688,25.6534,25.6688,149500.0
2014-11-11 11:20:00,33.45,33.45,33.42,33.44,150000.0,25.6688,25.6688,25.6458,25.6611,150000.0
2014-11-11 11:25:00,33.44,33.48,33.41,33.44,250300.0,25.6611,25.6918,25.6381,25.6611,250300.0
2014-11-11 11:30:00,33.44,33.45,33.42,33.44,149400.0,25.6611,25.6688,25.6458,25.6611,149400.0
2014-11-11 11:35:00,33.44,33.45,33.4,33.41,208100.0,25.6611,25.6688,25.6304,25.6381,208100.0
2014-11-11 11:40:00,33.41,33.41,33.36,33.38,301700.0,25.6381,25.6381,25.5997,25.6151,301700.0
2014-11-11 11:45:00,33.38,33.44,33.38,33.44,118600.0,25.6151,25.6611,25.6151,25.6611,118600.0
2014-11-11 11:50:00,33.44,33.44,33.39,33.4,126500.0,25.6611,25.6611,25.6227,25.6304,126500.0
2014-11-11 11:55:00,33.4,33.41,33.39,33.41,96600.0,25.6304,25.6381,25.6227,25.6381,96600.0
2014-11-11 12:00:00,33.4,33.45,33.4,33.44,77600.0,25.6304,25.6688,25.6304,25.6611,77600.0
2014-11-11 12:05:00,33.44,33.44,33.31,33.31,232900.0,25.6611,25.6611,25.5613,25.5613,232900.0
2014-11-11 12:10:00,33.32,33.33,33.3,33.32,170700.0,25.569,25.5767,25.5537,25.569,170700.0
2014-11-11 12:15:00,33.32,33.41,33.32,33.4,135500.0,25.569,25.6381,25.569,25.6304,135500.0
2014-11-11 12:20:00,33.4,33.4,33.38,33.4,87400.0,25.6304,25.6304,25.6151,25.6304,87400.0
2014-11-11 12:25:00,33.38,33.39,33.34,33.35,190700.0,25.6151,25.6227,25.5844,25.592,190700.0
2014-11-11 12:30:00,33.35,33.36,33.32,33.34,110600.0,25.592,25.5997,25.569,25.5844,110600.0
2014-11-11 12:35:00,33.34,33.38,33.33,33.37,113500.0,25.5844,25.6151,25.5767,25.6074,113500.0
2014-11-11 12:40:00,33.38,33.4,33.37,33.39,99700.0,25.6151,25.6304,25.6074,25.6227,99700.0
2014-11-11 12:45:00,33.39,33.42,33.38,33.42,127300.0,25.6227,25.6458,25.6151,25.6458,127300.0
2014-11-11 12:50:00,33.41,33.43,33.4,33.41,158100.0,25.6381,25.6534,25.6304,25.6381,158100.0
2014-11-11 12:55:00,33.41,33.42,33.41,33.41,53600.0,25.6381,25.6458,25.6381,25.6381,53600.0
2014-11-11 13:00:00,33.41,33.42,33.36,33.37,217600.0,25.6381,25.6458,25.5997,25.6074,217600.0
2014-11-11 13:05:00,33.38,33.38,33.29,33.3,279800.0,25.6151,25.6151,25.546,25.5537,279800.0
2014-11-11 13:10:00,33.3,33.3,33.2,33.24,597900.0,25.5537,25.5537,25.4769,25.5076,597900.0
2014-11-11 13:15:00,33.25,33.25,33.21,33.22,197700.0,25.5153,25.5153,25.4846,25.4923,197700.0
2014-11-11 13:20:00,33.22,33.27,33.2,33.26,140500.0,25.4923,25.5307,25.4769,25.523,140500.0
2014-11-11 13:25:00,33.27,33.3,33.27,33.3,89600.0,25.5307,25.5537,25.5307,25.5537,89600.0
2014-11-11 13:30:00,33.29,33.32,33.28,33.32,103100.0,25.546,25.569,25.5383,25.569,103100.0
2014-11-11 13:35:00,33.32,33.34,33.29,33.32,248900.0,25.569,25.5844,25.546,25.569,248900.0
2014-11-11 13:40:00,33.32,33.34,33.31,33.33,109600.0,25.569,25.5844,25.5613,25.5767,109600.0
2014-11-11 13:45:00,33.33,33.35,33.32,33.35,90400.0,25.5767,25.592,25.569,25.592,90400.0
2014-11-11 13:50:00,33.35,33.42,33.34,33.38,194600.0,25.592,25.6458,25.5844,25.6151,194600.0
2014-11-11 13:55:00,33.38,33.41,33.37,33.37,138700.0,25.6151,25.6381,25.6074,25.6074,138700.0
2014-11-11 14:00:00,33.37,33.4,33.36,33.39,79100.0,25.6074,25.6304,25.5997,25.6227,79100.0
2014-11-11 14:05:00,33.4,33.4,33.37,33.39,92200.0,25.6304,25.6304,25.6074,25.6227,92200.0
2014-11-11 14:10:00,33.4,33.4,33.36,33.38,212900.0,25.6304,25.6304,25.5997,25.6151,212900.0
2014-11-11 14:15:00,33.38,33.38,33.35,33.36,93600.0,25.6151,25.6151,25.592,25.5997,93600.0
2014-11-11 14:20:00,33.36,33.39,33.35,33.38,210400.0,25.5997,25.6227,25.592,25.6151,210400.0
2014-11-11 14:25:00,33.38,33.4,33.36,33.4,147800.0,25.6151,25.6304,25.5997,25.6304,147800.0
2014-11-11 14:30:00,33.39,33.4,33.38,33.39,116000.0,25.6227,25.6304,25.6151,25.6227,116000.0
2014-11-11 14:35:00,33.39,33.39,33.37,33.38,121000.0,25.6227,25.6227,25.6074,25.6151,121000.0
2014-11-11 14:40:00,33.38,33.39,33.37,33.38,91100.0,25.6151,25.6227,25.6074,25.6151,91100.0
2014-11-11 14:45:00,33.38,33.39,33.37,33.38,103500.0,25.6151,25.6227,25.6074,25.6151,103500.0
2014-11-11 14:50:00,33.38,33.38,33.35,33.35,81000.0,25.6151,25.6151,25.592,25.592,81000.0
2014-11-11 14:55:00,33.35,33.36,33.34,33.34,83600.0,25.592,25.5997,25.5844,25.5844,83600.0
2014-11-11 15:00:00,33.35,33.35,33.33,33.34,148200.0,25.592,25.592,25.5767,25.5844,148200.0
2014-11-11 15:05:00,33.34,33.39,33.33,33.35,190800.0,25.5844,25.6227,25.5767,25.592,190800.0
2014-11-11 15:10:00,33.36,33.37,33.35,33.35,123000.0,25.5997,25.6074,25.592,25.592,123000.0
2014-11-11 15:15:00,33.36,33.36,33.33,33.33,147700.0,25.5997,25.5997,25.5767,25.5767,147700.0
2014-11-11 15:20:00,33.34,33.35,33.3,33.3,212300.0,25.5844,25.592,25.5537,25.5537,212300.0
2014-11-11 15:25:00,33.31,33.33,33.29,33.29,318600.0,25.5613,25.5767,25.546,25.546,318600.0
2014-11-11 15:30:00,33.3,33.3,33.28,33.28,232000.0,25.5537,25.5537,25.5383,25.5383,232000.0
2014-11-11 15:35:00,33.28,33.3,33.26,33.3,297300.0,25.5383,25.5537,25.523,25.5537,297300.0
2014-11-11 15:40:00,33.3,33.33,33.29,33.32,196300.0,25.5537,25.5767,25.546,25.569,196300.0
2014-11-11 15:45:00,33.32,33.35,33.31,33.34,256500.0,25.569,25.592,25.5613,25.5844,256500.0
2014-11-11 15:50:00,33.34,33.35,33.31,33.32,391900.0,25.5844,25.592,25.5613,25.569,391900.0
2014-11-11 15:55:00,33.32,33.33,33.26,33.31,1338400.0,25.569,25.5767,25.523,25.5613,1338400.0
2014-11-12 09:30:00,33.2,33.35,33.2,33.22,645400.0,25.4769,25.592,25.4769,25.4923,645400.0
2014-11-12 09:35:00,33.22,33.25,33.11,33.14,314900.0,25.4923,25.5153,25.4079,25.4309,314900.0
2014-11-12 09:40:00,33.13,33.14,33.0,33.01,554200.0,25.4232,25.4309,25.3235,25.3311,554200.0
2014-11-12 09:45:00,33.01,33.19,33.0,33.17,449700.0,25.3311,25.4693,25.3235,25.4539,449700.0
2014-11-12 09:50:00,33.17,33.2,33.12,33.18,420600.0,25.4539,25.4769,25.4155,25.4616,420600.0
2014-11-12 09:55:00,33.18,33.22,33.18,33.21,254200.0,25.4616,25.4923,25.4616,25.4846,254200.0
2014-11-12 10:00:00,33.21,33.26,33.14,33.16,301500.0,25.4846,25.523,25.4309,25.4462,301500.0
2014-11-12 10:05:00,33.17,33.29,33.17,33.27,210600.0,25.4539,25.546,25.4539,25.5307,210600.0
2014-11-12 10:10:00,33.28,33.3,33.23,33.23,200100.0,25.5383,25.5537,25.5,25.5,200100.0
2014-11-12 10:15:00,33.23,33.24,33.2,33.23,216700.0,25.5,25.5076,25.4769,25.5,216700.0
2014-11-12 10:20:00,33.23,33.23,33.2,33.21,184400.0,25.5,25.5,25.4769,25.4846,184400.0
2014-11-12 10:25:00,33.21,33.24,33.2,33.21,291100.0,25.4846,25.5076,25.4769,25.4846,291100.0
2014-11-12 10:30:00,33.2,33.23,33.2,33.23,241700.0,25.4769,25.5,25.4769,25.5,241700.0
2014-11-12 10:35:00,33.23,33.23,33.2,33.22,174200.0,25.5,25.5,25.4769,25.4923,174200.0
2014-11-12 10:40:00,33.23,33.24,33.19,33.19,267700.0,25.5,25.5076,25.4693,25.4693,267700.0
2014-11-12 10:45:00,33.19,33.21,33.18,33.19,275600.0,25.4693,25.4846,25.4616,25.4693,275600.0
2014-11-12 10:50:00,33.2,33.22,33.19,33.2,205500.0,25.4769,25.4923,25.4693,25.4769,205500.0
2014-11-12 10:55:00,33.19,33.22,33.16,33.16,141200.0,25.4693,25.4923,25.4462,25.4462,141200.0
2014-11-12 11:00:00,33.16,33.17,33.08,33.09,332800.0,25.4462,25.4539,25.3849,25.3925,332800.0
2014-11-12 11:05:00,33.1,33.12,33.07,33.09,228400.0,25.4002,25.4155,25.3772,25.3925,228400.0
2014-11-12 11:10:00,33.09,33.15,33.09,33.13,97100.0,25.3925,25.4386,25.3925,25.4232,97100.0
2014-11-12 11:15:00,33.14,33.15,33.13,33.15,109300.0,25.4309,25.4386,25.4232,25.4386,109300.0
2014-11-12 11:20:00,33.15,33.22,33.14,33.21,195600.0,25.4386,25.4923,25.4309,25.4846,195600.0
2014-11-12 11:25:00,33.22,33.24,33.21,33.23,341900.0,25.4923,25.5076,25.4846,25.5,341900.0
2014-11-12 11:30:00,33.23,33.28,33.23,33.28,355500.0,25.5,25.5383,25.5,25.5383,355500.0
2014-11-12 11:35:00,33.28,33.3,33.26,33.27,293700.0,25.5383,25.5537,25.523,25.5307,293700.0
2014-11-12 11:40:00,33.27,33.3,33.27,33.29,122400.0,25.5307,25.5537,25.5307,25.546,122400.0
2014-11-12 11:45:00,33.29,33.34,33.29,33.34,215000.0,25.546,25.5844,25.546,25.5844,215000.0
2014-11-12 11:50:00,33.34,33.35,33.28,33.32,333000.0,25.5844,25.592,25.5383,25.569,333000.0
2014-11-12 11:55:00,33.32,33.32,33.29,33.3,190000.0,25.569,25.569,25.546,25.5537,190000.0
2014-11-12 12:00:00,33.3,33.31,33.28,33.28,209600.0,25.5537,25.5613,25.5383,25.5383,209600.0
2014-11-12 12:05:00,33.29,33.32,33.28,33.31,150200.0,25.546,25.569,25.5383,25.5613,150200.0
2014-11-12 12:10:00,33.3,33.32,33.29,33.31,165600.0,25.5537,25.569,25.546,25.5613,165600.0
2014-11-12 12:15:00,33.3,33.32,33.28,33.3,208800.0,25.5537,25.569,25.5383,25.5537,208800.0
2014-11-12 12:20:00,33.3,33.32,33.29,33.32,168300.0,25.5537,25.569,25.546,25.569,168300.0
2014-11-12 12:25:00,33.32,33.33,33.31,33.31,105100.0,25.569,25.5767,25.5613,25.5613,105100.0
2014-11-12 12:30:00,33.32,33.32,33.28,33.31,200700.0,25.569,25.569,25.5383,25.5613,200700.0
2014-11-12 12:35:00,33.32,33.32,33.28,33.3,181000.0,25.569,25.569,25.5383,25.5537,181000.0
2014-11-12 12:40:00,33.29,33.32,33.28,33.32,114600.0,25.546,25.569,25.5383,25.569,114600.0
2014-11-12 12:45:00,33.33,33.35,33.32,33.34,159600.0,25.5767,25.592,25.569,25.5844,159600.0
2014-11-12 12:50:00,33.33,33.35,33.32,33.33,91100.0,25.5767,25.592,25.569,25.5767,91100.0
2014-11-12 12:55:00,33.34,33.37,33.33,33.36,71000.0,25.5844,25.6074,25.5767,25.5997,71000.0
2014-11-12 13:00:00,33.35,33.37,33.31,33.31,179800.0,25.592,25.6074,25.5613,25.5613,179800.0
2014-11-12 13:05:00,33.32,33.33,33.28,33.29,188600.0,25.569,25.5767,25.5383,25.546,188600.0
2014-11-12 13:10:00,33.3,33.35,33.29,33.34,144700.0,25.5537,25.592,25.546,25.5844,144700.0
2014-11-12 13:15:00,33.34,33.36,33.33,33.35,116700.0,25.5844,25.5997,25.5767,25.592,116700.0
2014-11-12 13:20:00,33.34,33.37,33.34,33.37,115000.0,25.5844,25.6074,25.5844,25.6074,115000.0
2014-11-12 13:25:00,33.36,33.4,33.36,33.39,147300.0,25.5997,25.6304,25.5997,25.6227,147300.0
2014-11-12 13:30:00,33.38,33.4,33.37,33.39,107100.0,25.6151,25.6304,25.6074,25.6227,107100.0
2014-11-12 13:35:00,33.38,33.39,33.36,33.38,156800.0,25.6151,25.6227,25.5997,25.6151,156800.0
2014-11-12 13:40:00,33.38,33.4,33.38,33.39,86000.0,25.6151,25.6304,25.6151,25.6227,86000.0
2014-11-12 13:45:00,33.39,33.39,33.34,33.34,137600.0,25.6227,25.6227,25.5844,25.5844,137600.0
2014-11-12 13:50:00,33.34,33.36,33.32,33.34,235400.0,25.5844,25.5997,25.569,25.5844,235400.0
2014-11-12 13:55:00,33.33,33.34,33.3,33.32,189000.0,25.5767,25.5844,25.5537,25.569,189000.0
2014-11-12 14:00:00,33.33,33.36,33.33,33.36,91100.0,25.5767,25.5997,25.5767,25.5997,91100.0
2014-11-12 14:05:00,33.36,33.39,33.35,33.37,145800.0,25.5997,25.6227,25.592,25.6074,145800.0
2014-11-12 14:10:00,33.37,33.39,33.36,33.39,91000.0,25.6074,25.6227,25.5997,25.6227,91000.0
2014-11-12 14:15:00,33.39,33.4,33.37,33.39,411400.0,25.6227,25.6304,25.6074,25.6227,411400.0
2014-11-12 14:20:00,33.39,33.41,33.38,33.41,97500.0,25.6227,25.6381,25.6151,25.6381,97500.0
2014-11-12 14:25:00,33.41,33.42,33.39,33.4,113500.0,25.6381,25.6458,25.6227,25.6304,113500.0
2014-11-12 14:30:00,33.39,33.4,33.36,33.37,128300.0,25.6227,25.6304,25.5997,25.6074,128300.0
2014-11-12 14:35:00,33.38,33.38,33.36,33.38,106500.0,25.6151,25.6151,25.5997,25.6151,106500.0
2014-11-12 14:40:00,33.38,33.39,33.35,33.36,128700.0,25.6151,25.6227,25.592,25.5997,128700.0
2014-11-12 14:45:00,33.36,33.36,33.33,33.34,122100.0,25.5997,25.5997,25.5767,25.5844,122100.0
2014-11-12 14:50:00,33.34,33.34,33.28,33.33,240300.0,25.5844,25.5844,25.5383,25.5767,240300.0
2014-11-12 14:55:00,33.33,33.33,33.28,33.3,113400.0,25.5767,25.5767,25.5383,25.5537,113400.0
2014-11-12 15:00:00,33.29,33.31,33.27,33.29,179100.0,25.546,25.5613,25.5307,25.546,179100.0
2014-11-12 15:05:00,33.3,33.34,33.29,33.34,128900.0,25.5537,25.5844,25.546,25.5844,128900.0
2014-11-12 15:10:00,33.33,33.33,33.28,33.28,308700.0,25.5767,25.5767,25.5383,25.5383,308700.0
2014-11-12 15:15:00,33.29,33.31,33.28,33.3,228500.0,25.546,25.5613,25.5383,25.5537,228500.0
2014-11-12 15:20:00,33.3,33.32,33.28,33.3,242300.0,25.5537,25.569,25.5383,25.5537,242300.0
2014-11-12 15:25:00,33.3,33.34,33.29,33.34,309000.0,25.5537,25.5844,25.546,25.5844,309000.0
2014-11-12 15:30:00,33.33,33.36,33.33,33.35,543800.0,25.5767,25.5997,25.5767,25.592,543800.0
2014-11-12 15:35:00,33.35,33.37,33.34,33.36,258400.0,25.592,25.6074,25.5844,25.5997,258400.0
2014-11-12 15:40:00,33.36,33.36,33.32,33.36,399500.0,25.5997,25.5997,25.569,25.5997,399500.0
2014-11-12 15:45:00,33.35,33.37,33.33,33.37,407400.0,25.592,25.6074,25.5767,25.6074,407400.0
2014-11-12 15:50:00,33.37,33.41,33.34,33.36,655600.0,25.6074,25.6381,25.5844,25.5997,655600.0
2014-11-12 15:55:00,33.35,33.38,33.35,33.37,942500.0,25.592,25.6151,25.592,25.6074,942500.0
2014-11-13 09:30:00,33.35,33.57,33.34,33.54,555000.0,25.592,25.7609,25.5844,25.7378,555000.0
2014-11-13 09:35:00,33.54,33.64,33.5,33.64,415600.0,25.7378,25.8146,25.7072,25.8146,415600.0
2014-11-13 09:40:00,33.64,33.65,33.54,33.62,375600.0,25.8146,25.8223,25.7378,25.7992,375600.0
2014-11-13 09:45:00,33.62,33.67,33.61,33.65,365300.0,25.7992,25.8376,25.7916,25.8223,365300.0
2014-11-13 09:50:00,33.65,33.7,33.64,33.7,378600.0,25.8223,25.8606,25.8146,25.8606,378600.0
2014-11-13 09:55:00,33.7,33.75,33.65,33.73,370500.0,25.8606,25.899,25.8223,25.8836,370500.0
2014-11-13 10:00:00,33.74,33.78,33.73,33.76,412300.0,25.8913,25.922,25.8836,25.9067,412300.0
2014-11-13 10:05:00,33.76,33.83,33.75,33.83,882200.0,25.9067,25.9604,25.899,25.9604,882200.0
2014-11-13 10:10:00,33.83,33.85,33.8,33.82,408100.0,25.9604,25.9757,25.9374,25.9527,408100.0
2014-11-13 10:15:00,33.81,33.83,33.8,33.81,274500.0,25.945,25.9604,25.9374,25.945,274500.0
2014-11-13 10:20:00,33.8,33.86,33.8,33.84,368700.0,25.9374,25.9834,25.9374,25.9681,368700.0
2014-11-13 10:25:00,33.84,33.85,33.76,33.77,309900.0,25.9681,25.9757,25.9067,25.9143,309900.0
2014-11-13 10:30:00,33.77,33.82,33.77,33.81,230800.0,25.9143,25.9527,25.9143,25.945,230800.0
2014-11-13 10:35:00,33.8,33.83,33.8,33.83,243500.0,25.9374,25.9604,25.9374,25.9604,243500.0
2014-11-13 10:40:00,33.83,33.83,33.78,33.81,237700.0,25.9604,25.9604,25.922,25.945,237700.0
2014-11-13 10:45:00,33.81,33.83,33.79,33.82,160300.0,25.945,25.9604,25.9297,25.9527,160300.0
2014-11-13 10:50:00,33.81,33.83,33.8,33.82,119500.0,25.945,25.9604,25.9374,25.9527,119500.0
2014-11-13 10:55:00,33.82,33.83,33.77,33.79,219000.0,25.9527,25.9604,25.9143,25.9297,219000.0
2014-11-13 11:00:00,33.79,33.8,33.68,33.7,586100.0,25.9297,25.9374,25.8453,25.8606,586100.0
2014-11-13 11:05:00,33.7,33.72,33.61,33.63,422700.0,25.8606,25.876,25.7916,25.8069,422700.0
2014-11-13 11:10:00,33.63,33.67,33.63,33.66,293200.0,25.8069,25.8376,25.8069,25.8299,293200.0
2014-11-13 11:15:00,33.65,33.65,33.53,33.62,575500.0,25.8223,25.8223,25.7302,25.7992,575500.0
2014-11-13 11:20:00,33.62,33.63,33.6,33.62,110900.0,25.7992,25.8069,25.7839,25.7992,110900.0
2014-11-13 11:25:00,33.62,33.62,33.54,33.55,264200.0,25.7992,25.7992,25.7378,25.7455,264200.0
2014-11-13 11:30:00,33.56,33.58,33.53,33.54,184400.0,25.7532,25.7685,25.7302,25.7378,184400.0
2014-11-13 11:35:00,33.54,33.55,33.47,33.47,302100.0,25.7378,25.7455,25.6841,25.6841,302100.0
2014-11-13 11:40:00,33.47,33.51,33.45,33.5,269100.0,25.6841,25.7148,25.6688,25.7072,269100.0
2014-11-13 11:45:00,33.49,33.58,33.49,33.56,305700.0,25.6995,25.7685,25.6995,25.7532,305700.0
2014-11-13 11:50:00,33.55,33.59,33.55,33.58,193400.0,25.7455,25.7762,25.7455,25.7685,193400.0
2014-11-13 11:55:00,33.58,33.61,33.58,33.6,150000.0,25.7685,25.7916,25.7685,25.7839,150000.0
2014-11-13 12:00:00,33.6,33.61,33.55,33.57,159300.0,25.7839,25.7916,25.7455,25.7609,159300.0
2014-11-13 12:05:00,33.57,33.63,33.56,33.62,169400.0,25.7609,25.8069,25.7532,25.7992,169400.0
2014-11-13 12:10:00,33.63,33.63,33.58,33.61,279300.0,25.8069,25.8069,25.7685,25.7916,279300.0
2014-11-13 12:15:00,33.62,33.67,33.6,33.63,142900.0,25.7992,25.8376,25.7839,25.8069,142900.0
2014-11-13 12:20:00,33.64,33.67,33.63,33.66,99600.0,25.8146,25.8376,25.8069,25.8299,99600.0
2014-11-13 12:25:00,33.66,33.69,33.65,33.66,114500.0,25.8299,25.853,25.8223,25.8299,114500.0
2014-11-13 12:30:00,33.66,33.7,33.66,33.69,151800.0,25.8299,25.8606,25.8299,25.853,151800.0
2014-11-13 12:35:00,33.7,33.72,33.66,33.71,94700.0,25.8606,25.876,25.8299,25.8683,94700.0
2014-11-13 12:40:00,33.71,33.74,33.69,33.74,122900.0,25.8683,25.8913,25.853,25.8913,122900.0
2014-11-13 12:45:00,33.73,33.75,33.72,33.75,85700.0,25.8836,25.899,25.876,25.899,85700.0
2014-11-13 12:50:00,33.75,33.76,33.7,33.72,113700.0,25.899,25.9067,25.8606,25.876,113700.0
2014-11-13 12:55:00,33.72,33.73,33.68,33.68,118400.0,25.876,25.8836,25.8453,25.8453,118400.0
2014-11-13 13:00:00,33.68,33.71,33.67,33.68,196800.0,25.8453,25.8683,25.8376,25.8453,196800.0
2014-11-13 13:05:00,33.68,33.69,33.61,33.65,126400.0,25.8453,25.853,25.7916,25.8223,126400.0
2014-11-13 13:10:00,33.65,33.65,33.62,33.63,120000.0,25.8223,25.8223,25.7992,25.8069,120000.0
2014-11-13 13:15:00,33.62,33.67,33.62,33.66,118200.0,25.7992,25.8376,25.7992,25.8299,118200.0
2014-11-13 13:20:00,33.66,33.66,33.58,33.59,340500.0,25.8299,25.8299,25.7685,25.7762,340500.0
2014-11-13 13:25:00,33.59,33.62,33.58,33.62,105700.0,25.7762,25.7992,25.7685,25.7992,105700.0
2014-11-13 13:30:00,33.62,33.62,33.53,33.55,219300.0,25.7992,25.7992,25.7302,25.7455,219300.0
2014-11-13 13:35:00,33.55,33.58,33.53,33.56,176700.0,25.7455,25.7685,25.7302,25.7532,176700.0
2014-11-13 13:40:00,33.57,33.6,33.56,33.6,80100.0,25.7609,25.7839,25.7532,25.7839,80100.0
2014-11-13 13:45:00,33.59,33.64,33.59,33.62,151000.0,25.7762,25.8146,25.7762,25.7992,151000.0
2014-11-13 13:50:00,33.63,33.68,33.62,33.66,208800.0,25.8069,25.8453,25.7992,25.8299,208800.0
2014-11-13 13:55:00,33.66,33.67,33.64,33.66,119800.0,25.8299,25.8376,25.8146,25.8299,119800.0
2014-11-13 14:00:00,33.66,33.66,33.62,33.65,142600.0,25.8299,25.8299,25.7992,25.8223,142600.0
2014-11-13 14:05:00,33.65,33.68,33.65,33.66,98500.0,25.8223,25.8453,25.8223,25.8299,98500.0
2014-11-13 14:10:00,33.66,33.66,33.58,33.58,114700.0,25.8299,25.8299,25.7685,25.7685,114700.0
2014-11-13 14:15:00,33.59,33.63,33.58,33.61,126800.0,25.7762,25.8069,25.7685,25.7916,126800.0
2014-11-13 14:20:00,33.62,33.63,33.59,33.59,99700.0,25.7992,25.8069,25.7762,25.7762,99700.0
2014-11-13 14:25:00,33.59,33.64,33.58,33.64,198500.0,25.7762,25.8146,25.7685,25.8146,198500.0
2014-11-13 14:30:00,33.63,33.7,33.62,33.69,328300.0,25.8069,25.8606,25.7992,25.853,328300.0
2014-11-13 14:35:00,33.7,33.7,33.65,33.7,169400.0,25.8606,25.8606,25.8223,25.8606,169400.0
2014-11-13 14:40:00,33.7,33.73,33.68,33.73,270100.0,25.8606,25.8836,25.8453,25.8836,270100.0
2014-11-13 14:45:00,33.73,33.79,33.73,33.77,332300.0,25.8836,25.9297,25.8836,25.9143,332300.0
2014-11-13 14:50:00,33.77,33.79,33.72,33.78,237900.0,25.9143,25.9297,25.876,25.922,237900.0
2014-11-13 14:55:00,33.79,33.79,33.73,33.73,119400.0,25.9297,25.9297,25.8836,25.8836,119400.0
2014-11-13 15:00:00,33.73,33.8,33.72,33.8,255900.0,25.8836,25.9374,25.876,25.9374,255900.0
2014-11-13 15:05:00,33.8,33.84,33.79,33.82,274000.0,25.9374,25.9681,25.9297,25.9527,274000.0
2014-11-13 15:10:00,33.82,33.83,33.77,33.77,161500.0,25.9527,25.9604,25.9143,25.9143,161500.0
2014-11-13 15:15:00,33.77,33.8,33.77,33.77,187300.0,25.9143,25.9374,25.9143,25.9143,187300.0
2014-11-13 15:20:00,33.78,33.8,33.77,33.8,121100.0,25.922,25.9374,25.9143,25.9374,121100.0
2014-11-13 15:25:00,33.8,33.8,33.75,33.75,204200.0,25.9374,25.9374,25.899,25.899,204200.0
2014-11-13 15:30:00,33.74,33.8,33.73,33.78,323000.0,25.8913,25.9374,25.8836,25.922,323000.0
2014-11-13 15:35:00,33.78,33.8,33.77,33.78,305500.0,25.922,25.9374,25.9143,25.922,305500.0
2014-11-13 15:40:00,33.79,33.8,33.76,33.79,344200.0,25.9297,25.9374,25.9067,25.9297,344200.0
2014-11-13 15:45:00,33.79,33.79,33.76,33.78,295100.0,25.9297,25.9297,25.9067,25.922,295100.0
2014-11-13 15:50:00,33.78,33.78,33.69,33.7,1073800.0,25.922,25.922,25.853,25.8606,1073800.0
2014-11-13 15:55:00,33.7,33.72,33.65,33.69,1128100.0,25.8606,25.876,25.8223,25.853,1128100.0
2014-11-14 09:30:00,33.75,33.8,33.35,33.61,1163300.0,25.899,25.9374,25.592,25.7916,1163300.0
2014-11-14 09:35:00,33.61,33.71,33.59,33.64,392000.0,25.7916,25.8683,25.7762,25.8146,392000.0
2014-11-14 09:40:00,33.64,33.85,33.64,33.69,664700.0,25.8146,25.9757,25.8146,25.853,664700.0
2014-11-14 09:45:00,33.7,33.73,33.5,33.54,337400.0,25.8606,25.8836,25.7072,25.7378,337400.0
2014-11-14 09:50:00,33.54,33.64,33.5,33.57,366600.0,25.7378,25.8146,25.7072,25.7609,366600.0
2014-11-14 09:55:00,33.57,33.68,33.57,33.61,231600.0,25.7609,25.8453,25.7609,25.7916,231600.0
2014-11-14 10:00:00,33.62,33.74,33.6,33.74,375500.0,25.7992,25.8913,25.7839,25.8913,375500.0
2014-11-14 10:05:00,33.74,33.8,33.72,33.77,232700.0,25.8913,25.9374,25.876,25.9143,232700.0
2014-11-14 10:10:00,33.77,33.84,33.76,33.8,298700.0,25.9143,25.9681,25.9067,25.9374,298700.0
2014-11-14 10:15:00,33.79,33.8,33.73,33.78,126500.0,25.9297,25.9374,25.8836,25.922,126500.0
2014-11-14 10:20:00,33.79,33.83,33.77,33.83,151000.0,25.9297,25.9604,25.9143,25.9604,151000.0
2014-11-14 10:25:00,33.83,33.85,33.74,33.78,207400.0,25.9604,25.9757,25.8913,25.922,207400.0
2014-11-14 10:30:00,33.78,33.79,33.71,33.71,196900.0,25.922,25.9297,25.8683,25.8683,196900.0
2014-11-14 10:35:00,33.7,33.75,33.68,33.74,257900.0,25.8606,25.899,25.8453,25.8913,257900.0
2014-11-14 10:40:00,33.74,33.76,33.71,33.73,183000.0,25.8913,25.9067,25.8683,25.8836,183000.0
2014-11-14 10:45:00,33.73,33.84,33.72,33.82,282800.0,25.8836,25.9681,25.876,25.9527,282800.0
2014-11-14 10:50:00,33.82,33.88,33.81,33.82,267800.0,25.9527,25.9988,25.945,25.9527,267800.0
2014-11-14 10:55:00,33.82,33.86,33.8,33.82,123200.0,25.9527,25.9834,25.9374,25.9527,123200.0
2014-11-14 11:00:00,33.82,33.84,33.79,33.83,122800.0,25.9527,25.9681,25.9297,25.9604,122800.0
2014-11-14 11:05:00,33.83,33.86,33.8,33.81,142100.0,25.9604,25.9834,25.9374,25.945,142100.0
2014-11-14 11:10:00,33.81,33.83,33.78,33.8,210400.0,25.945,25.9604,25.922,25.9374,210400.0
2014-11-14 11:15:00,33.8,33.86,33.8,33.82,178500.0,25.9374,25.9834,25.9374,25.9527,178500.0
2014-11-14 11:20:00,33.82,33.86,33.81,33.86,103600.0,25.9527,25.9834,25.945,25.9834,103600.0
2014-11-14 11:25:00,33.86,33.86,33.83,33.86,111900.0,25.9834,25.9834,25.9604,25.9834,111900.0
2014-11-14 11:30:00,33.86,33.89,33.83,33.89,230200.0,25.9834,26.0064,25.9604,26.0064,230200.0
2014-11-14 11:35:00,33.88,33.89,33.85,33.85,88600.0,25.9988,26.0064,25.9757,25.9757,88600.0
2014-11-14 11:40:00,33.84,33.85,33.82,33.83,110700.0,25.9681,25.9757,25.9527,25.9604,110700.0
2014-11-14 11:45:00,33.82,33.84,33.82,33.83,64400.0,25.9527,25.9681,25.9527,25.9604,64400.0
2014-11-14 11:50:00,33.83,33.85,33.81,33.84,88400.0,25.9604,25.9757,25.945,25.9681,88400.0
2014-11-14 11:55:00,33.84,33.86,33.82,33.84,72100.0,25.9681,25.9834,25.9527,25.9681,72100.0
2014-11-14 12:00:00,33.85,33.89,33.85,33.89,77700.0,25.9757,26.0064,25.9757,26.0064,77700.0
2014-11-14 12:05:00,33.89,33.9,33.88,33.88,141700.0,26.0064,26.0141,25.9988,25.9988,141700.0
2014-11-14 12:10:00,33.88,33.89,33.87,33.89,72200.0,25.9988,26.0064,25.9911,26.0064,72200.0
2014-11-14 12:15:00,33.89,33.9,33.87,33.89,97200.0,26.0064,26.0141,25.9911,26.0064,97200.0
2014-11-14 12:20:00,33.89,33.9,33.88,33.9,80800.0,26.0064,26.0141,25.9988,26.0141,80800.0
2014-11-14 12:25:00,33.9,33.91,33.88,33.9,186800.0,26.0141,26.0218,25.9988,26.0141,186800.0
2014-11-14 12:30:00,33.9,33.91,33.88,33.9,42600.0,26.0141,26.0218,25.9988,26.0141,42600.0
2014-11-14 12:35:00,33.89,33.93,33.89,33.91,119500.0,26.0064,26.0371,26.0064,26.0218,119500.0
2014-11-14 12:40:00,33.92,33.92,33.89,33.9,95200.0,26.0294,26.0294,26.0064,26.0141,95200.0
2014-11-14 12:45:00,33.9,33.9,33.87,33.88,118900.0,26.0141,26.0141,25.9911,25.9988,118900.0
2014-11-14 12:50:00,33.89,33.91,33.87,33.87,222800.0,26.0064,26.0218,25.9911,25.9911,222800.0
2014-11-14 12:55:00,33.88,33.9,33.88,33.88,87000.0,25.9988,26.0141,25.9988,25.9988,87000.0
2014-11-14 13:00:00,33.87,33.88,33.85,33.88,81800.0,25.9911,25.9988,25.9757,25.9988,81800.0
2014-11-14 13:05:00,33.88,33.9,33.86,33.87,171200.0,25.9988,26.0141,25.9834,25.9911,171200.0
2014-11-14 13:10:00,33.87,33.89,33.85,33.87,87400.0,25.9911,26.0064,25.9757,25.9911,87400.0
2014-11-14 13:15:00,33.88,33.9,33.87,33.87,54900.0,25.9988,26.0141,25.9911,25.9911,54900.0
2014-11-14 13:20:00,33.87,33.92,33.87,33.91,449700.0,25.9911,26.0294,25.9911,26.0218,449700.0
2014-11-14 13:25:00,33.91,33.95,33.91,33.93,178600.0,26.0218,26.0525,26.0218,26.0371,178600.0
2014-11-14 13:30:00,33.93,33.93,33.89,33.93,102700.0,26.0371,26.0371,26.0064,26.0371,102700.0
2014-11-14 13:35:00,33.92,33.93,33.9,33.92,75100.0,26.0294,26.0371,26.0141,26.0294,75100.0
2014-11-14 13:40:00,33.91,33.93,33.88,33.9,204700.0,26.0218,26.0371,25.9988,26.0141,204700.0
2014-11-14 13:45:00,33.9,33.92,33.9,33.91,76600.0,26.0141,26.0294,26.0141,26.0218,76600.0
2014-11-14 13:50:00,33.91,33.92,33.87,33.88,169600.0,26.0218,26.0294,25.9911,25.9988,169600.0
2014-11-14 13:55:00,33.89,33.9,33.83,33.85,109800.0,26.0064,26.0141,25.9604,25.9757,109800.0
2014-11-14 14:00:00,33.85,33.88,33.84,33.85,89400.0,25.9757,25.9988,25.9681,25.9757,89400.0
2014-11-14 14:05:00,33.85,33.88,33.82,33.87,112100.0,25.9757,25.9988,25.9527,25.9911,112100.0
2014-11-14 14:10:00,33.87,33.9,33.85,33.89,184700.0,25.9911,26.0141,25.9757,26.0064,184700.0
2014-11-14 14:15:00,33.89,33.9,33.87,33.89,86500.0,26.0064,26.0141,25.9911,26.0064,86500.0
2014-11-14 14:20:00,33.89,33.91,33.87,33.88,117200.0,26.0064,26.0218,25.9911,25.9988,117200.0
2014-11-14 14:25:00,33.88,33.91,33.87,33.9,129800.0,25.9988,26.0218,25.9911,26.0141,129800.0
2014-11-14 14:30:00,33.9,33.94,33.88,33.92,222800.0,26.0141,26.0448,25.9988,26.0294,222800.0
2014-11-14 14:35:00,33.93,33.94,33.9,33.94,80200.0,26.0371,26.0448,26.0141,26.0448,80200.0
2014-11-14 14:40:00,33.93,33.94,33.91,33.92,103000.0,26.0371,26.0448,26.0218,26.0294,103000.0
2014-11-14 14:45:00,33.91,33.95,33.91,33.93,122500.0,26.0218,26.0525,26.0218,26.0371,122500.0
2014-11-14 14:50:00,33.94,33.94,33.89,33.91,124500.0,26.0448,26.0448,26.0064,26.0218,124500.0
2014-11-14 14:55:00,33.91,33.93,33.9,33.92,65300.0,26.0218,26.0371,26.0141,26.0294,65300.0
2014-11-14 15:00:00,33.92,33.93,33.91,33.93,161300.0,26.0294,26.0371,26.0218,26.0371,161300.0
2014-11-14 15:05:00,33.93,33.95,33.92,33.93,131500.0,26.0371,26.0525,26.0294,26.0371,131500.0
2014-11-14 15:10:00,33.93,33.95,33.92,33.94,96400.0,26.0371,26.0525,26.0294,26.0448,96400.0
2014-11-14 15:15:00,33.94,33.94,33.9,33.91,214100.0,26.0448,26.0448,26.0141,26.0218,214100.0
2014-11-14 15:20:00,33.91,33.92,33.9,33.9,114900.0,26.0218,26.0294,26.0141,26.0141,114900.0
2014-11-14 15:25:00,33.91,33.93,33.89,33.93,185900.0,26.0218,26.0371,26.0064,26.0371,185900.0
2014-11-14 15:30:00,33.92,33.94,33.91,33.94,158700.0,26.0294,26.0448,26.0218,26.0448,158700.0
2014-11-14 15:35:00,33.94,33.95,33.92,33.94,191600.0,26.0448,26.0525,26.0294,26.0448,191600.0
2014-11-14 15:40:00,33.94,33.95,33.93,33.95,236100.0,26.0448,26.0525,26.0371,26.0525,236100.0
2014-11-14 15:45:00,33.95,33.97,33.93,33.94,313400.0,26.0525,26.0678,26.0371,26.0448,313400.0
2014-11-14 15:50:00,33.93,33.94,33.91,33.91,265100.0,26.0371,26.0448,26.0218,26.0218,265100.0
2014-11-14 15:55:00,33.91,33.96,33.89,33.96,982300.0,26.0218,26.0601,26.0064,26.0601,982300.0
2014-11-17 09:30:00,33.82,34.09,33.76,33.99,1020700.0,25.9527,26.1599,25.9067,26.0832,1020700.0
2014-11-17 09:35:00,34.0,34.16,33.99,34.12,552900.0,26.0908,26.2136,26.0832,26.1829,552900.0
2014-11-17 09:40:00,34.12,34.14,34.07,34.08,312700.0,26.1829,26.1983,26.1446,26.1522,312700.0
2014-11-17 09:45:00,34.09,34.12,34.03,34.03,291700.0,26.1599,26.1829,26.1139,26.1139,291700.0
2014-11-17 09:50:00,34.04,34.1,34.02,34.03,210000.0,26.1215,26.1676,26.1062,26.1139,210000.0
2014-11-17 09:55:00,34.03,34.12,34.0,34.11,245100.0,26.1139,26.1829,26.0908,26.1753,245100.0
2014-11-17 10:00:00,34.12,34.13,34.01,34.01,271300.0,26.1829,26.1906,26.0985,26.0985,271300.0
2014-11-17 10:05:00,34.02,34.03,33.9,33.91,273500.0,26.1062,26.1139,26.0141,26.0218,273500.0
2014-11-17 10:10:00,33.91,33.98,33.9,33.98,240700.0,26.0218,26.0755,26.0141,26.0755,240700.0
2014-11-17 10:15:00,33.98,34.04,33.95,34.04,209800.0,26.0755,26.1215,26.0525,26.1215,209800.0
2014-11-17 10:20:00,34.04,34.06,34.0,34.05,149100.0,26.1215,26.1369,26.0908,26.1292,149100.0
2014-11-17 10:25:00,34.05,34.11,34.05,34.07,258000.0,26.1292,26.1753,26.1292,26.1446,258000.0
2014-11-17 10:30:00,34.08,34.08,34.0,34.02,139800.0,26.1522,26.1522,26.0908,26.1062,139800.0
2014-11-17 10:35:00,34.03,34.03,33.94,33.95,133600.0,26.1139,26.1139,26.0448,26.0525,133600.0
2014-11-17 10:40:00,33.95,34.0,33.94,33.98,161600.0,26.0525,26.0908,26.0448,26.0755,161600.0
2014-11-17 10:45:00,33.98,33.98,33.92,33.94,172100.0,26.0755,26.0755,26.0294,26.0448,172100.0
2014-11-17 10:50:00,33.93,33.94,33.89,33.93,171600.0,26.0371,26.0448,26.0064,26.0371,171600.0
2014-11-17 10:55:00,33.93,33.97,33.91,33.96,132400.0,26.0371,26.0678,26.0218,26.0601,132400.0
2014-11-17 11:00:00,33.96,33.96,33.9,33.91,226400.0,26.0601,26.0601,26.0141,26.0218,226400.0
2014-11-17 11:05:00,33.91,33.94,33.9,33.91,209300.0,26.0218,26.0448,26.0141,26.0218,209300.0
2014-11-17 11:10:00,33.91,33.93,33.86,33.9,217100.0,26.0218,26.0371,25.9834,26.0141,217100.0
2014-11-17 11:15:00,33.9,33.94,33.88,33.94,210300.0,26.0141,26.0448,25.9988,26.0448,210300.0
2014-11-17 11:20:00,33.94,33.96,33.91,33.94,119900.0,26.0448,26.0601,26.0218,26.0448,119900.0
2014-11-17 11:25:00,33.93,33.95,33.86,33.87,271200.0,26.0371,26.0525,25.9834,25.9911,271200.0
2014-11-17 11:30:00,33.87,33.87,33.8,33.81,269000.0,25.9911,25.9911,25.9374,25.945,269000.0
2014-11-17 11:35:00,33.8,33.84,33.79,33.83,327000.0,25.9374,25.9681,25.9297,25.9604,327000.0
2014-11-17 11:40:00,33.83,33.9,33.82,33.9,139400.0,25.9604,26.0141,25.9527,26.0141,139400.0
2014-11-17 11:45:00,33.9,33.93,33.88,33.93,74900.0,26.0141,26.0371,25.9988,26.0371,74900.0
2014-11-17 11:50:00,33.93,33.94,33.88,33.94,90100.0,26.0371,26.0448,25.9988,26.0448,90100.0
2014-11-17 11:55:00,33.94,33.98,33.92,33.98,93900.0,26.0448,26.0755,26.0294,26.0755,93900.0
2014-11-17 12:00:00,33.97,34.0,33.96,33.98,95800.0,26.0678,26.0908,26.0601,26.0755,95800.0
2014-11-17 12:05:00,33.97,33.99,33.95,33.98,135100.0,26.0678,26.0832,26.0525,26.0755,135100.0
2014-11-17 12:10:00,33.98,34.05,33.97,34.03,141200.0,26.0755,26.1292,26.0678,26.1139,141200.0
2014-11-17 12:15:00,34.03,34.08,34.02,34.05,103300.0,26.1139,26.1522,26.1062,26.1292,103300.0
2014-11-17 12:20:00,34.05,34.09,34.04,34.05,82100.0,26.1292,26.1599,26.1215,26.1292,82100.0
2014-11-17 12:25:00,34.04,34.09,34.03,34.05,115600.0,26.1215,26.1599,26.1139,26.1292,115600.0
2014-11-17 12:30:00,34.05,34.06,34.04,34.05,97200.0,26.1292,26.1369,26.1215,26.1292,97200.0
2014-11-17 12:35:00,34.05,34.09,34.05,34.05,96400.0,26.1292,26.1599,26.1292,26.1292,96400.0
2014-11-17 12:40:00,34.05,34.14,34.04,34.1,255900.0,26.1292,26.1983,26.1215,26.1676,255900.0
2014-11-17 12:45:00,34.1,34.13,34.1,34.11,63400.0,26.1676,26.1906,26.1676,26.1753,63400.0
2014-11-17 12:50:00,34.1,34.13,34.09,34.1,100200.0,26.1676,26.1906,26.1599,26.1676,100200.0
2014-11-17 12:55:00,34.11,34.12,34.05,34.06,66500.0,26.1753,26.1829,26.1292,26.1369,66500.0
2014-11-17 13:00:00,34.07,34.09,34.05,34.07,124000.0,26.1446,26.1599,26.1292,26.1446,124000.0
2014-11-17 13:05:00,34.07,34.12,34.06,34.09,96700.0,26.1446,26.1829,26.1369,26.1599,96700.0
2014-11-17 13:10:00,34.1,34.13,34.08,34.13,108200.0,26.1676,26.1906,26.1522,26.1906,108200.0
2014-11-17 13:15:00,34.12,34.18,34.11,34.15,157600.0,26.1829,26.229,26.1753,26.2059,157600.0
2014-11-17 13:20:00,34.16,34.2,34.14,34.19,167100.0,26.2136,26.2443,26.1983,26.2366,167100.0
2014-11-17 13:25:00,34.18,34.19,34.13,34.15,98500.0,26.229,26.2366,26.1906,26.2059,98500.0
2014-11-17 13:30:00,34.16,34.19,34.16,34.18,97800.0,26.2136,26.2366,26.2136,26.229,97800.0
2014-11-17 13:35:00,34.18,34.2,34.15,34.15,129800.0,26.229,26.2443,26.2059,26.2059,129800.0
2014-11-17 13:40:00,34.15,34.2,34.15,34.17,100500.0,26.2059,26.2443,26.2059,26.2213,100500.0
2014-11-17 13:45:00,34.17,34.18,34.14,34.17,123300.0,26.2213,26.229,26.1983,26.2213,123300.0
2014-11-17 13:50:00,34.17,34.22,34.16,34.22,187600.0,26.2213,26.2597,26.2136,26.2597,187600.0
2014-11-17 13:55:00,34.22,34.25,34.19,34.2,216900.0,26.2597,26.2827,26.2366,26.2443,216900.0
2014-11-17 14:00:00,34.2,34.24,34.18,34.22,77100.0,26.2443,26.275,26.229,26.2597,77100.0
2014-11-17 14:05:00,34.21,34.23,34.2,34.21,130300.0,26.252,26.2673,26.2443,26.252,130300.0
2014-11-17 14:10:00,34.21,34.23,34.2,34.2,122800.0,26.252,26.2673,26.2443,26.2443,122800.0
2014-11-17 14:15:00,34.21,34.22,34.19,34.19,130000.0,26.252,26.2597,26.2366,26.2366,130000.0
2014-11-17 14:20:00,34.19,34.2,34.16,34.16,90600.0,26.2366,26.2443,26.2136,26.2136,90600.0
2014-11-17 14:25:00,34.16,34.17,34.14,34.16,202500.0,26.2136,26.2213,26.1983,26.2136,202500.0
2014-11-17 14:30:00,34.15,34.19,34.15,34.16,117100.0,26.2059,26.2366,26.2059,26.2136,117100.0
2014-11-17 14:35:00,34.16,34.21,34.16,34.18,164300.0,26.2136,26.252,26.2136,26.229,164300.0
2014-11-17 14:40:00,34.19,34.2,34.17,34.17,144500.0,26.2366,26.2443,26.2213,26.2213,144500.0
2014-11-17 14:45:00,34.17,34.18,34.16,34.16,174800.0,26.2213,26.229,26.2136,26.2136,174800.0
2014-11-17 14:50:00,34.16,34.22,34.15,34.22,126700.0,26.2136,26.2597,26.2059,26.2597,126700.0
2014-11-17 14:55:00,34.22,34.25,34.21,34.24,161200.0,26.2597,26.2827,26.252,26.275,161200.0
2014-11-17 15:00:00,34.23,34.24,34.2,34.22,191500.0,26.2673,26.275,26.2443,26.2597,191500.0
2014-11-17 15:05:00,34.23,34.23,34.2,34.22,202100.0,26.2673,26.2673,26.2443,26.2597,202100.0
2014-11-17 15:10:00,34.23,34.23,34.2,34.2,110800.0,26.2673,26.2673,26.2443,26.2443,110800.0
2014-11-17 15:15:00,34.2,34.21,34.18,34.2,180900.0,26.2443,26.252,26.229,26.2443,180900.0
2014-11-17 15:20:00,34.2,34.23,34.19,34.23,161900.0,26.2443,26.2673,26.2366,26.2673,161900.0
2014-11-17 15:25:00,34.23,34.23,34.2,34.2,144000.0,26.2673,26.2673,26.2443,26.2443,144000.0
2014-11-17 15:30:00,34.21,34.24,34.2,34.23,169000.0,26.252,26.275,26.2443,26.2673,169000.0
2014-11-17 15:35:00,34.23,34.24,34.2,34.23,195300.0,26.2673,26.275,26.2443,26.2673,195300.0
2014-11-17 15:40:00,34.23,34.25,34.22,34.22,228600.0,26.2673,26.2827,26.2597,26.2597,228600.0
2014-11-17 15:45:00,34.23,34.24,34.21,34.22,449800.0,26.2673,26.275,26.252,26.2597,449800.0
2014-11-17 15:50:00,34.22,34.24,34.21,34.22,282900.0,26.2597,26.275,26.252,26.2597,282900.0
2014-11-17 15:55:00,34.22,34.25,34.2,34.24,1050500.0,26.2597,26.2827,26.2443,26.275,1050500.0
2014-11-18 09:30:00,34.19,34.49,34.16,34.46,897000.0,26.2366,26.4669,26.2136,26.4438,897000.0
2014-11-18 09:35:00,34.46,34.6,34.43,34.57,935700.0,26.4438,26.5513,26.4208,26.5282,935700.0
2014-11-18 09:40:00,34.58,34.6,34.47,34.49,589900.0,26.5359,26.5513,26.4515,26.4669,589900.0
2014-11-18 09:45:00,34.48,34.53,34.45,34.45,283700.0,26.4592,26.4975,26.4362,26.4362,283700.0
2014-11-18 09:50:00,34.46,34.52,34.45,34.52,375300.0,26.4438,26.4899,26.4362,26.4899,375300.0
2014-11-18 09:55:00,34.52,34.54,34.47,34.52,220700.0,26.4899,26.5052,26.4515,26.4899,220700.0
2014-11-18 10:00:00,34.52,34.68,34.52,34.63,831900.0,26.4899,26.6127,26.4899,26.5743,831900.0
2014-11-18 10:05:00,34.62,34.74,34.62,34.7,633400.0,26.5666,26.6587,26.5666,26.628,633400.0
2014-11-18 10:10:00,34.7,34.82,34.69,34.8,807300.0,26.628,26.7201,26.6203,26.7047,807300.0
2014-11-18 10:15:00,34.8,34.82,34.67,34.75,435200.0,26.7047,26.7201,26.605,26.6664,435200.0
2014-11-18 10:20:00,34.75,34.76,34.65,34.66,279400.0,26.6664,26.674,26.5896,26.5973,279400.0
2014-11-18 10:25:00,34.65,34.72,34.64,34.65,287200.0,26.5896,26.6434,26.582,26.5896,287200.0
2014-11-18 10:30:00,34.65,34.65,34.62,34.63,267100.0,26.5896,26.5896,26.5666,26.5743,267100.0
2014-11-18 10:35:00,34.62,34.65,34.61,34.64,340900.0,26.5666,26.5896,26.5589,26.582,340900.0
2014-11-18 10:40:00,34.64,34.64,34.57,34.59,534300.0,26.582,26.582,26.5282,26.5436,534300.0
2014-11-18 10:45:00,34.59,34.61,34.53,34.59,653800.0,26.5436,26.5589,26.4975,26.5436,653800.0
2014-11-18 10:50:00,34.59,34.67,34.58,34.62,453200.0,26.5436,26.605,26.5359,26.5666,453200.0
2014-11-18 10:55:00,34.62,34.7,34.61,34.7,516200.0,26.5666,26.628,26.5589,26.628,516200.0
2014-11-18 11:00:00,34.69,34.74,34.66,34.68,222500.0,26.6203,26.6587,26.5973,26.6127,222500.0
2014-11-18 11:05:00,34.67,34.75,34.67,34.75,198300.0,26.605,26.6664,26.605,26.6664,198300.0
2014-11-18 11:10:00,34.75,34.76,34.73,34.76,263900.0,26.6664,26.674,26.651,26.674,263900.0
2014-11-18 11:15:00,34.76,34.77,34.74,34.77,257400.0,26.674,26.6817,26.6587,26.6817,257400.0
2014-11-18 11:20:00,34.77,34.78,34.71,34.73,282900.0,26.6817,26.6894,26.6357,26.651,282900.0
2014-11-18 11:25:00,34.73,34.74,34.69,34.7,274900.0,26.651,26.6587,26.6203,26.628,274900.0
2014-11-18 11:30:00,34.71,34.74,34.7,34.73,164000.0,26.6357,26.6587,26.628,26.651,164000.0
2014-11-18 11:35:00,34.74,34.81,34.73,34.81,277200.0,26.6587,26.7124,26.651,26.7124,277200.0
2014-11-18 11:40:00,34.8,34.81,34.71,34.74,165600.0,26.7047,26.7124,26.6357,26.6587,165600.0
2014-11-18 11:45:00,34.74,34.79,34.72,34.77,163500.0,26.6587,26.6971,26.6434,26.6817,163500.0
2014-11-18 11:50:00,34.77,34.8,34.74,34.79,327000.0,26.6817,26.7047,26.6587,26.6971,327000.0
2014-11-18 11:55:00,34.79,34.84,34.78,34.84,153100.0,26.6971,26.7354,26.6894,26.7354,153100.0
2014-11-18 12:00:00,34.84,34.84,34.77,34.8,154600.0,26.7354,26.7354,26.6817,26.7047,154600.0
2014-11-18 12:05:00,34.79,34.82,34.77,34.82,176200.0,26.6971,26.7201,26.6817,26.7201,176200.0
2014-11-18 12:10:00,34.81,34.84,34.81,34.84,144200.0,26.7124,26.7354,26.7124,26.7354,144200.0
2014-11-18 12:15:00,34.83,34.85,34.79,34.8,275400.0,26.7278,26.7431,26.6971,26.7047,275400.0
2014-11-18 12:20:00,34.8,34.8,34.76,34.77,183600.0,26.7047,26.7047,26.674,26.6817,183600.0
2014-11-18 12:25:00,34.77,34.8,34.76,34.8,89000.0,26.6817,26.7047,26.674,26.7047,89000.0
2014-11-18 12:30:00,34.8,34.8,34.78,34.8,114500.0,26.7047,26.7047,26.6894,26.7047,114500.0
2014-11-18 12:35:00,34.8,34.8,34.77,34.79,104100.0,26.7047,26.7047,26.6817,26.6971,104100.0
2014-11-18 12:40:00,34.79,34.8,34.77,34.79,98800.0,26.6971,26.7047,26.6817,26.6971,98800.0
2014-11-18 12:45:00,34.79,34.8,34.75,34.78,147000.0,26.6971,26.7047,26.6664,26.6894,147000.0
2014-11-18 12:50:00,34.77,34.79,34.74,34.77,113200.0,26.6817,26.6971,26.6587,26.6817,113200.0
2014-11-18 12:55:00,34.78,34.81,34.77,34.8,110200.0,26.6894,26.7124,26.6817,26.7047,110200.0
2014-11-18 13:00:00,34.81,34.82,34.79,34.8,134600.0,26.7124,26.7201,26.6971,26.7047,134600.0
2014-11-18 13:05:00,34.8,34.83,34.79,34.81,98300.0,26.7047,26.7278,26.6971,26.7124,98300.0
2014-11-18 13:10:00,34.81,34.83,34.78,34.79,114400.0,26.7124,26.7278,26.6894,26.6971,114400.0
2014-11-18 13:15:00,34.78,34.83,34.78,34.82,131300.0,26.6894,26.7278,26.6894,26.7201,131300.0
2014-11-18 13:20:00,34.82,34.83,34.78,34.8,182800.0,26.7201,26.7278,26.6894,26.7047,182800.0
2014-11-18 13:25:00,34.8,34.83,34.79,34.83,120200.0,26.7047,26.7278,26.6971,26.7278,120200.0
2014-11-18 13:30:00,34.82,34.82,34.79,34.8,105600.0,26.7201,26.7201,26.6971,26.7047,105600.0
2014-11-18 13:35:00,34.8,34.8,34.72,34.73,174100.0,26.7047,26.7047,26.6434,26.651,174100.0
2014-11-18 13:40:00,34.74,34.77,34.71,34.77,238500.0,26.6587,26.6817,26.6357,26.6817,238500.0
2014-11-18 13:45:00,34.77,34.77,34.73,34.75,155100.0,26.6817,26.6817,26.651,26.6664,155100.0
2014-11-18 13:50:00,34.73,34.77,34.73,34.77,92400.0,26.651,26.6817,26.651,26.6817,92400.0
2014-11-18 13:55:00,34.76,34.79,34.75,34.76,160500.0,26.674,26.6971,26.6664,26.674,160500.0
2014-11-18 14:00:00,34.76,34.81,34.76,34.8,237900.0,26.674,26.7124,26.674,26.7047,237900.0
2014-11-18 14:05:00,34.8,34.81,34.79,34.79,137900.0,26.7047,26.7124,26.6971,26.6971,137900.0
2014-11-18 14:10:00,34.8,34.81,34.76,34.78,201800.0,26.7047,26.7124,26.674,26.6894,201800.0
2014-11-18 14:15:00,34.77,34.79,34.76,34.77,113400.0,26.6817,26.6971,26.674,26.6817,113400.0
2014-11-18 14:20:00,34.77,34.79,34.76,34.77,126500.0,26.6817,26.6971,26.674,26.6817,126500.0
2014-11-18 14:25:00,34.77,34.78,34.75,34.78,158600.0,26.6817,26.6894,26.6664,26.6894,158600.0
2014-11-18 14:30:00,34.77,34.86,34.76,34.84,438300.0,26.6817,26.7508,26.674,26.7354,438300.0
2014-11-18 14:35:00,34.84,34.89,34.83,34.86,239100.0,26.7354,26.7738,26.7278,26.7508,239100.0
2014-11-18 14:40:00,34.86,34.89,34.84,34.84,194700.0,26.7508,26.7738,26.7354,26.7354,194700.0
2014-11-18 14:45:00,34.84,34.85,34.79,34.79,185000.0,26.7354,26.7431,26.6971,26.6971,185000.0
2014-11-18 14:50:00,34.8,34.81,34.78,34.79,174400.0,26.7047,26.7124,26.6894,26.6971,174400.0
2014-11-18 14:55:00,34.78,34.85,34.78,34.85,249200.0,26.6894,26.7431,26.6894,26.7431,249200.0
2014-11-18 15:00:00,34.84,34.85,34.82,34.82,132900.0,26.7354,26.7431,26.7201,26.7201,132900.0
2014-11-18 15:05:00,34.82,34.9,34.82,34.89,199000.0,26.7201,26.7815,26.7201,26.7738,199000.0
2014-11-18 15:10:00,34.88,34.9,34.87,34.89,221600.0,26.7661,26.7815,26.7585,26.7738,221600.0
2014-11-18 15:15:00,34.88,34.89,34.86,34.89,257600.0,26.7661,26.7738,26.7508,26.7738,257600.0
2014-11-18 15:20:00,34.89,34.9,34.86,34.86,307100.0,26.7738,26.7815,26.7508,26.7508,307100.0
2014-11-18 15:25:00,34.87,34.9,34.86,34.89,192900.0,26.7585,26.7815,26.7508,26.7738,192900.0
2014-11-18 15:30:00,34.88,34.89,34.84,34.86,389800.0,26.7661,26.7738,26.7354,26.7508,389800.0
2014-11-18 15:35:00,34.86,34.87,34.8,34.83,426600.0,26.7508,26.7585,26.7047,26.7278,426600.0
2014-11-18 15:40:00,34.84,34.86,34.82,34.84,377300.0,26.7354,26.7508,26.7201,26.7354,377300.0
2014-11-18 15:45:00,34.83,34.85,34.8,34.81,584500.0,26.7278,26.7431,26.7047,26.7124,584500.0
2014-11-18 15:50:00,34.81,34.81,34.75,34.76,948700.0,26.7124,26.7124,26.6664,26.674,948700.0
2014-11-18 15:55:00,34.76,34.77,34.7,34.72,1514700.0,26.674,26.6817,26.628,26.6434,1514700.0
2014-11-19 09:30:00,34.69,34.76,34.58,34.72,665600.0,26.6203,26.674,26.5359,26.6434,665600.0
2014-11-19 09:35:00,34.72,34.72,34.56,34.68,387500.0,26.6434,26.6434,26.5206,26.6127,387500.0
2014-11-19 09:40:00,34.68,34.71,34.61,34.7,329100.0,26.6127,26.6357,26.5589,26.628,329100.0
2014-11-19 09:45:00,34.71,34.79,34.67,34.74,294600.0,26.6357,26.6971,26.605,26.6587,294600.0
2014-11-19 09:50:00,34.73,34.73,34.59,34.62,916300.0,26.651,26.651,26.5436,26.5666,916300.0
2014-11-19 09:55:00,34.62,34.62,34.45,34.48,430400.0,26.5666,26.5666,26.4362,26.4592,430400.0
2014-11-19 10:00:00,34.48,34.49,34.38,34.44,611600.0,26.4592,26.4669,26.3824,26.4285,611600.0
2014-11-19 10:05:00,34.44,34.49,34.43,34.45,239800.0,26.4285,26.4669,26.4208,26.4362,239800.0
2014-11-19 10:10:00,34.46,34.48,34.4,34.48,207600.0,26.4438,26.4592,26.3978,26.4592,207600.0
2014-11-19 10:15:00,34.47,34.52,34.44,34.5,175000.0,26.4515,26.4899,26.4285,26.4745,175000.0
2014-11-19 10:20:00,34.5,34.51,34.45,34.48,151700.0,26.4745,26.4822,26.4362,26.4592,151700.0
2014-11-19 10:25:00,34.48,34.48,34.42,34.43,183100.0,26.4592,26.4592,26.4131,26.4208,183100.0
2014-11-19 10:30:00,34.44,34.45,34.39,34.4,293000.0,26.4285,26.4362,26.3901,26.3978,293000.0
2014-11-19 10:35:00,34.39,34.41,34.34,34.35,152800.0,26.3901,26.4055,26.3517,26.3594,152800.0
2014-11-19 10:40:00,34.34,34.4,34.33,34.36,241500.0,26.3517,26.3978,26.3441,26.3671,241500.0
2014-11-19 10:45:00,34.35,34.44,34.33,34.39,323000.0,26.3594,26.4285,26.3441,26.3901,323000.0
2014-11-19 10:50:00,34.39,34.42,34.38,34.42,205500.0,26.3901,26.4131,26.3824,26.4131,205500.0
2014-11-19 10:55:00,34.42,34.45,34.35,34.35,247700.0,26.4131,26.4362,26.3594,26.3594,247700.0
2014-11-19 11:00:00,34.35,34.39,34.34,34.39,149700.0,26.3594,26.3901,26.3517,26.3901,149700.0
2014-11-19 11:05:00,34.38,34.44,34.36,34.43,383400.0,26.3824,26.4285,26.3671,26.4208,383400.0
2014-11-19 11:10:00,34.44,34.47,34.41,34.43,355600.0,26.4285,26.4515,26.4055,26.4208,355600.0
2014-11-19 11:15:00,34.42,34.5,34.42,34.47,203000.0,26.4131,26.4745,26.4131,26.4515,203000.0
2014-11-19 11:20:00,34.47,34.5,34.44,34.5,135300.0,26.4515,26.4745,26.4285,26.4745,135300.0
2014-11-19 11:25:00,34.49,34.5,34.44,34.45,128700.0,26.4669,26.4745,26.4285,26.4362,128700.0
2014-11-19 11:30:00,34.45,34.49,34.43,34.44,106100.0,26.4362,26.4669,26.4208,26.4285,106100.0
2014-11-19 11:35:00,34.44,34.45,34.39,34.42,240200.0,26.4285,26.4362,26.3901,26.4131,240200.0
2014-11-19 11:40:00,34.41,34.5,34.41,34.48,259000.0,26.4055,26.4745,26.4055,26.4592,259000.0
2014-11-19 11:45:00,34.48,34.49,34.44,34.45,88700.0,26.4592,26.4669,26.4285,26.4362,88700.0
2014-11-19 11:50:00,34.45,34.49,34.44,34.48,143700.0,26.4362,26.4669,26.4285,26.4592,143700.0
2014-11-19 11:55:00,34.47,34.5,34.47,34.5,122500.0,26.4515,26.4745,26.4515,26.4745,122500.0
2014-11-19 12:00:00,34.5,34.5,34.49,34.49,96800.0,26.4745,26.4745,26.4669,26.4669,96800.0
2014-11-19 12:05:00,34.5,34.5,34.49,34.5,89600.0,26.4745,26.4745,26.4669,26.4745,89600.0
2014-11-19 12:10:00,34.5,34.5,34.49,34.49,97200.0,26.4745,26.4745,26.4669,26.4669,97200.0
2014-11-19 12:15:00,34.5,34.53,34.49,34.5,175400.0,26.4745,26.4975,26.4669,26.4745,175400.0
2014-11-19 12:20:00,34.5,34.51,34.49,34.49,90300.0,26.4745,26.4822,26.4669,26.4669,90300.0
2014-11-19 12:25:00,34.49,34.5,34.49,34.5,75500.0,26.4669,26.4745,26.4669,26.4745,75500.0
2014-11-19 12:30:00,34.49,34.51,34.49,34.5,97000.0,26.4669,26.4822,26.4669,26.4745,97000.0
2014-11-19 12:35:00,34.51,34.51,34.47,34.48,82500.0,26.4822,26.4822,26.4515,26.4592,82500.0
2014-11-19 12:40:00,34.47,34.51,34.47,34.5,105300.0,26.4515,26.4822,26.4515,26.4745,105300.0
2014-11-19 12:45:00,34.49,34.5,34.48,34.48,59400.0,26.4669,26.4745,26.4592,26.4592,59400.0
2014-11-19 12:50:00,34.49,34.52,34.48,34.51,89800.0,26.4669,26.4899,26.4592,26.4822,89800.0
2014-11-19 12:55:00,34.5,34.52,34.44,34.46,369900.0,26.4745,26.4899,26.4285,26.4438,369900.0
2014-11-19 13:00:00,34.47,34.47,34.44,34.44,59500.0,26.4515,26.4515,26.4285,26.4285,59500.0
2014-11-19 13:05:00,34.45,34.46,34.44,34.44,71100.0,26.4362,26.4438,26.4285,26.4285,71100.0
2014-11-19 13:10:00,34.45,34.45,34.42,34.42,93700.0,26.4362,26.4362,26.4131,26.4131,93700.0
2014-11-19 13:15:00,34.43,34.43,34.41,34.41,117700.0,26.4208,26.4208,26.4055,26.4055,117700.0
2014-11-19 13:20:00,34.41,34.43,34.4,34.41,114300.0,26.4055,26.4208,26.3978,26.4055,114300.0
2014-11-19 13:25:00,34.41,34.44,34.4,34.4,98100.0,26.4055,26.4285,26.3978,26.3978,98100.0
2014-11-19 13:30:00,34.4,34.42,34.36,34.37,178200.0,26.3978,26.4131,26.3671,26.3748,178200.0
2014-11-19 13:35:00,34.37,34.4,34.36,34.39,129500.0,26.3748,26.3978,26.3671,26.3901,129500.0
2014-11-19 13:40:00,34.4,34.43,34.39,34.43,117700.0,26.3978,26.4208,26.3901,26.4208,117700.0
2014-11-19 13:45:00,34.43,34.45,34.42,34.43,183100.0,26.4208,26.4362,26.4131,26.4208,183100.0
2014-11-19 13:50:00,34.43,34.46,34.42,34.45,125400.0,26.4208,26.4438,26.4131,26.4362,125400.0
2014-11-19 13:55:00,34.45,34.46,34.4,34.4,128300.0,26.4362,26.4438,26.3978,26.3978,128300.0
2014-11-19 14:00:00,34.41,34.49,34.38,34.46,315600.0,26.4055,26.4669,26.3824,26.4438,315600.0
2014-11-19 14:05:00,34.46,34.49,34.45,34.45,168200.0,26.4438,26.4669,26.4362,26.4362,168200.0
2014-11-19 14:10:00,34.45,34.47,34.42,34.42,163000.0,26.4362,26.4515,26.4131,26.4131,163000.0
2014-11-19 14:15:00,34.42,34.47,34.42,34.43,205300.0,26.4131,26.4515,26.4131,26.4208,205300.0
2014-11-19 14:20:00,34.44,34.44,34.32,34.37,262200.0,26.4285,26.4285,26.3364,26.3748,262200.0
2014-11-19 14:25:00,34.36,34.38,34.32,34.32,281700.0,26.3671,26.3824,26.3364,26.3364,281700.0
2014-11-19 14:30:00,34.32,34.36,34.32,34.33,251100.0,26.3364,26.3671,26.3364,26.3441,251100.0
2014-11-19 14:35:00,34.33,34.34,34.25,34.28,389000.0,26.3441,26.3517,26.2827,26.3057,389000.0
2014-11-19 14:40:00,34.29,34.32,34.27,34.3,201600.0,26.3134,26.3364,26.298,26.3211,201600.0
2014-11-19 14:45:00,34.3,34.32,34.27,34.28,289700.0,26.3211,26.3364,26.298,26.3057,289700.0
2014-11-19 14:50:00,34.28,34.35,34.27,34.31,243700.0,26.3057,26.3594,26.298,26.3287,243700.0
2014-11-19 14:55:00,34.31,34.35,34.3,34.33,155400.0,26.3287,26.3594,26.3211,26.3441,155400.0
2014-11-19 15:00:00,34.33,34.33,34.28,34.29,211900.0,26.3441,26.3441,26.3057,26.3134,211900.0
2014-11-19 15:05:00,34.29,34.29,34.27,34.27,225400.0,26.3134,26.3134,26.298,26.298,225400.0
2014-11-19 15:10:00,34.28,34.32,34.27,34.27,288400.0,26.3057,26.3364,26.298,26.298,288400.0
2014-11-19 15:15:00,34.27,34.36,34.27,34.34,304200.0,26.298,26.3671,26.298,26.3517,304200.0
2014-11-19 15:20:00,34.34,34.4,34.33,34.38,315100.0,26.3517,26.3978,26.3441,26.3824,315100.0
2014-11-19 15:25:00,34.38,34.41,34.36,34.37,308600.0,26.3824,26.4055,26.3671,26.3748,308600.0
2014-11-19 15:30:00,34.37,34.4,34.37,34.4,217700.0,26.3748,26.3978,26.3748,26.3978,217700.0
2014-11-19 15:35:00,34.4,34.41,34.36,34.36,305000.0,26.3978,26.4055,26.3671,26.3671,305000.0
2014-11-19 15:40:00,34.36,34.38,34.33,34.36,273900.0,26.3671,26.3824,26.3441,26.3671,273900.0
2014-11-19 15:45:00,34.36,34.39,34.35,34.38,337700.0,26.3671,26.3901,26.3594,26.3824,337700.0
2014-11-19 15:50:00,34.38,34.4,34.37,34.4,631400.0,26.3824,26.3978,26.3748,26.3978,631400.0
2014-11-19 15:55:00,34.4,34.41,34.32,34.34,1083700.0,26.3978,26.4055,26.3364,26.3517,1083700.0
2014-11-20 09:30:00,34.14,34.18,34.0,34.07,809300.0,26.1983,26.229,26.0908,26.1446,809300.0
2014-11-20 09:35:00,34.07,34.4,34.07,34.28,546800.0,26.1446,26.3978,26.1446,26.3057,546800.0
2014-11-20 09:40:00,34.28,34.33,34.26,34.27,409500.0,26.3057,26.3441,26.2904,26.298,409500.0
2014-11-20 09:45:00,34.26,34.4,34.21,34.28,566700.0,26.2904,26.3978,26.252,26.3057,566700.0
2014-11-20 09:50:00,34.28,34.44,34.28,34.42,423900.0,26.3057,26.4285,26.3057,26.4131,423900.0
2014-11-20 09:55:00,34.42,34.53,34.41,34.47,426000.0,26.4131,26.4975,26.4055,26.4515,426000.0
2014-11-20 10:00:00,34.47,34.54,34.38,34.43,336400.0,26.4515,26.5052,26.3824,26.4208,336400.0
2014-11-20 10:05:00,34.44,34.48,34.39,34.41,368900.0,26.4285,26.4592,26.3901,26.4055,368900.0
2014-11-20 10:10:00,34.41,34.43,34.36,34.4,209200.0,26.4055,26.4208,26.3671,26.3978,209200.0
2014-11-20 10:15:00,34.4,34.43,34.36,34.37,377000.0,26.3978,26.4208,26.3671,26.3748,377000.0
2014-11-20 10:20:00,34.37,34.39,34.29,34.33,618900.0,26.3748,26.3901,26.3134,26.3441,618900.0
2014-11-20 10:25:00,34.33,34.41,34.29,34.41,333400.0,26.3441,26.4055,26.3134,26.4055,333400.0
2014-11-20 10:30:00,34.41,34.43,34.38,34.39,279100.0,26.4055,26.4208,26.3824,26.3901,279100.0
2014-11-20 10:35:00,34.4,34.48,34.4,34.48,347700.0,26.3978,26.4592,26.3978,26.4592,347700.0
2014-11-20 10:40:00,34.48,34.52,34.46,34.52,254400.0,26.4592,26.4899,26.4438,26.4899,254400.0
2014-11-20 10:45:00,34.52,34.52,34.47,34.51,178400.0,26.4899,26.4899,26.4515,26.4822,178400.0
2014-11-20 10:50:00,34.51,34.53,34.47,34.49,230700.0,26.4822,26.4975,26.4515,26.4669,230700.0
2014-11-20 10:55:00,34.48,34.51,34.45,34.49,150200.0,26.4592,26.4822,26.4362,26.4669,150200.0
2014-11-20 11:00:00,34.48,34.53,34.47,34.51,379200.0,26.4592,26.4975,26.4515,26.4822,379200.0
2014-11-20 11:05:00,34.51,34.59,34.48,34.49,667800.0,26.4822,26.5436,26.4592,26.4669,667800.0
2014-11-20 11:10:00,34.49,34.57,34.49,34.56,172100.0,26.4669,26.5282,26.4669,26.5206,172100.0
2014-11-20 11:15:00,34.57,34.6,34.56,34.6,167900.0,26.5282,26.5513,26.5206,26.5513,167900.0
2014-11-20 11:20:00,34.59,34.61,34.57,34.59,203300.0,26.5436,26.5589,26.5282,26.5436,203300.0
2014-11-20 11:25:00,34.59,34.6,34.57,34.57,146700.0,26.5436,26.5513,26.5282,26.5282,146700.0
2014-11-20 11:30:00,34.58,34.61,34.54,34.58,263000.0,26.5359,26.5589,26.5052,26.5359,263000.0
2014-11-20 11:35:00,34.58,34.61,34.58,34.58,146300.0,26.5359,26.5589,26.5359,26.5359,146300.0
2014-11-20 11:40:00,34.59,34.6,34.57,34.58,78900.0,26.5436,26.5513,26.5282,26.5359,78900.0
2014-11-20 11:45:00,34.59,34.61,34.59,34.59,115300.0,26.5436,26.5589,26.5436,26.5436,115300.0
2014-11-20 11:50:00,34.59,34.63,34.58,34.62,205600.0,26.5436,26.5743,26.5359,26.5666,205600.0
2014-11-20 11:55:00,34.63,34.67,34.6,34.62,263300.0,26.5743,26.605,26.5513,26.5666,263300.0
2014-11-20 12:00:00,34.63,34.63,34.57,34.58,121600.0,26.5743,26.5743,26.5282,26.5359,121600.0
2014-11-20 12:05:00,34.58,34.59,34.55,34.56,125800.0,26.5359,26.5436,26.5129,26.5206,125800.0
2014-11-20 12:10:00,34.56,34.59,34.55,34.57,152000.0,26.5206,26.5436,26.5129,26.5282,152000.0
2014-11-20 12:15:00,34.57,34.58,34.55,34.57,95100.0,26.5282,26.5359,26.5129,26.5282,95100.0
2014-11-20 12:20:00,34.58,34.58,34.54,34.54,104000.0,26.5359,26.5359,26.5052,26.5052,104000.0
2014-11-20 12:25:00,34.54,34.58,34.43,34.52,689100.0,26.5052,26.5359,26.4208,26.4899,689100.0
2014-11-20 12:30:00,34.52,34.8,34.51,34.7,1873600.0,26.4899,26.7047,26.4822,26.628,1873600.0
2014-11-20 12:35:00,34.7,34.95,34.65,34.93,1740300.0,26.628,26.8198,26.5896,26.8045,1740300.0
2014-11-20 12:40:00,34.93,35.09,34.91,35.05,3226900.0,26.8045,26.9273,26.7892,26.8966,3226900.0
2014-11-20 12:45:00,35.05,35.56,35.04,35.45,3885400.0,26.8966,27.2879,26.8889,27.2035,3885400.0
2014-11-20 12:50:00,35.44,35.63,35.35,35.39,2389600.0,27.1959,27.3417,27.1268,27.1575,2389600.0
2014-11-20 12:55:00,35.39,35.42,35.3,35.33,1323100.0,27.1575,27.1805,27.0884,27.1115,1323100.0
2014-11-20 13:00:00,35.34,35.36,35.27,35.34,1294600.0,27.1191,27.1345,27.0654,27.1191,1294600.0
2014-11-20 13:05:00,35.34,35.42,35.27,35.27,991700.0,27.1191,27.1805,27.0654,27.0654,991700.0
2014-11-20 13:10:00,35.28,35.28,35.12,35.16,1096500.0,27.0731,27.0731,26.9503,26.981,1096500.0
2014-11-20 13:15:00,35.16,35.18,35.1,35.16,727500.0,26.981,26.9963,26.935,26.981,727500.0
2014-11-20 13:20:00,35.16,35.32,35.14,35.29,593500.0,26.981,27.1038,26.9656,27.0808,593500.0
2014-11-20 13:25:00,35.29,35.3,35.15,35.22,881100.0,27.0808,27.0884,26.9733,27.027,881100.0
2014-11-20 13:30:00,35.21,35.37,35.21,35.37,686900.0,27.0194,27.1421,27.0194,27.1421,686900.0
2014-11-20 13:35:00,35.37,35.45,35.34,35.43,739200.0,27.1421,27.2035,27.1191,27.1882,739200.0
2014-11-20 13:40:00,35.44,35.49,35.42,35.47,528800.0,27.1959,27.2342,27.1805,27.2189,528800.0
2014-11-20 13:45:00,35.47,35.49,35.43,35.45,333900.0,27.2189,27.2342,27.1882,27.2035,333900.0
2014-11-20 13:50:00,35.46,35.49,35.41,35.48,447100.0,27.2112,27.2342,27.1728,27.2266,447100.0
2014-11-20 13:55:00,35.48,35.61,35.47,35.6,1380900.0,27.2266,27.3263,27.2189,27.3186,1380900.0
2014-11-20 14:00:00,35.59,35.66,35.58,35.6,1195700.0,27.311,27.3647,27.3033,27.3186,1195700.0
2014-11-20 14:05:00,35.6,35.69,35.58,35.64,942600.0,27.3186,27.3877,27.3033,27.3493,942600.0
2014-11-20 14:10:00,35.64,35.73,35.63,35.71,885500.0,27.3493,27.4184,27.3417,27.4031,885500.0
2014-11-20 14:15:00,35.71,35.76,35.69,35.73,993700.0,27.4031,27.4414,27.3877,27.4184,993700.0
2014-11-20 14:20:00,35.74,35.75,35.69,35.69,779100.0,27.4261,27.4338,27.3877,27.3877,779100.0
2014-11-20 14:25:00,35.69,35.74,35.67,35.69,670200.0,27.3877,27.4261,27.3724,27.3877,670200.0
2014-11-20 14:30:00,35.69,35.76,35.67,35.68,914800.0,27.3877,27.4414,27.3724,27.38,914800.0
2014-11-20 14:35:00,35.68,35.74,35.67,35.73,406500.0,27.38,27.4261,27.3724,27.4184,406500.0
2014-11-20 14:40:00,35.73,35.82,35.69,35.77,884200.0,27.4184,27.4875,27.3877,27.4491,884200.0
2014-11-20 14:45:00,35.77,35.8,35.74,35.78,464300.0,27.4491,27.4721,27.4261,27.4568,464300.0
2014-11-20 14:50:00,35.77,35.78,35.71,35.73,535300.0,27.4491,27.4568,27.4031,27.4184,535300.0
2014-11-20 14:55:00,35.73,35.75,35.68,35.72,588000.0,27.4184,27.4338,27.38,27.4107,588000.0
2014-11-20 15:00:00,35.71,35.72,35.66,35.72,654000.0,27.4031,27.4107,27.3647,27.4107,654000.0
2014-11-20 15:05:00,35.71,35.85,35.71,35.83,1004600.0,27.4031,27.5105,27.4031,27.4951,1004600.0
2014-11-20 15:10:00,35.84,35.93,35.8,35.88,967000.0,27.5028,27.5719,27.4721,27.5335,967000.0
2014-11-20 15:15:00,35.88,35.92,35.76,35.85,688500.0,27.5335,27.5642,27.4414,27.5105,688500.0
2014-11-20 15:20:00,35.85,35.9,35.82,35.86,654700.0,27.5105,27.5489,27.4875,27.5182,654700.0
2014-11-20 15:25:00,35.86,35.95,35.85,35.89,835200.0,27.5182,27.5872,27.5105,27.5412,835200.0
2014-11-20 15:30:00,35.89,35.95,35.88,35.95,784900.0,27.5412,27.5872,27.5335,27.5872,784900.0
2014-11-20 15:35:00,35.95,35.97,35.91,35.95,1033100.0,27.5872,27.6026,27.5565,27.5872,1033100.0
2014-11-20 15:40:00,35.95,35.97,35.93,35.95,975600.0,27.5872,27.6026,27.5719,27.5872,975600.0
2014-11-20 15:45:00,35.95,35.97,35.94,35.94,1199500.0,27.5872,27.6026,27.5796,27.5796,1199500.0
2014-11-20 15:50:00,35.95,35.95,35.86,35.88,1460300.0,27.5872,27.5872,27.5182,27.5335,1460300.0
2014-11-20 15:55:00,35.88,35.95,35.87,35.94,1994900.0,27.5335,27.5872,27.5258,27.5796,1994900.0
2014-11-21 09:30:00,36.05,36.45,35.91,36.25,6958400.0,27.664,27.9709,27.5565,27.8174,6958400.0
2014-11-21 09:35:00,36.24,36.46,36.23,36.42,1686400.0,27.8098,27.9786,27.8021,27.9479,1686400.0
2014-11-21 09:40:00,36.41,36.42,36.26,36.29,947300.0,27.9402,27.9479,27.8251,27.8481,947300.0
2014-11-21 09:45:00,36.3,36.33,36.2,36.22,710100.0,27.8558,27.8788,27.7791,27.7944,710100.0
2014-11-21 09:50:00,36.23,36.3,36.22,36.27,558400.0,27.8021,27.8558,27.7944,27.8328,558400.0
2014-11-21 09:55:00,36.27,36.31,36.25,36.29,542800.0,27.8328,27.8635,27.8174,27.8481,542800.0
2014-11-21 10:00:00,36.29,36.3,36.17,36.19,970300.0,27.8481,27.8558,27.756,27.7714,970300.0
2014-11-21 10:05:00,36.19,36.2,36.15,36.17,520400.0,27.7714,27.7791,27.7407,27.756,520400.0
2014-11-21 10:10:00,36.17,36.25,36.17,36.25,489100.0,27.756,27.8174,27.756,27.8174,489100.0
2014-11-21 10:15:00,36.25,36.3,36.24,36.3,691700.0,27.8174,27.8558,27.8098,27.8558,691700.0
2014-11-21 10:20:00,36.3,36.3,36.29,36.29,4045200.0,27.8558,27.8558,27.8481,27.8481,4045200.0
2014-11-21 10:25:00,36.3,36.31,36.22,36.25,710500.0,27.8558,27.8635,27.7944,27.8174,710500.0
2014-11-21 10:30:00,36.26,36.29,36.24,36.25,458000.0,27.8251,27.8481,27.8098,27.8174,458000.0
2014-11-21 10:35:00,36.25,36.27,36.15,36.2,1162100.0,27.8174,27.8328,27.7407,27.7791,1162100.0
2014-11-21 10:40:00,36.2,36.21,36.11,36.16,573100.0,27.7791,27.7867,27.71,27.7484,573100.0
2014-11-21 10:45:00,36.17,36.2,36.13,36.14,408800.0,27.756,27.7791,27.7254,27.733,408800.0
2014-11-21 10:50:00,36.14,36.19,36.13,36.19,340100.0,27.733,27.7714,27.7254,27.7714,340100.0
2014-11-21 10:55:00,36.18,36.19,36.12,36.15,583000.0,27.7637,27.7714,27.7177,27.7407,583000.0
2014-11-21 11:00:00,36.15,36.17,36.11,36.12,382000.0,27.7407,27.756,27.71,27.7177,382000.0
2014-11-21 11:05:00,36.12,36.15,36.1,36.13,440400.0,27.7177,27.7407,27.7023,27.7254,440400.0
2014-11-21 11:10:00,36.13,36.19,36.12,36.16,404000.0,27.7254,27.7714,27.7177,27.7484,404000.0
2014-11-21 11:15:00,36.16,36.19,36.06,36.06,1261500.0,27.7484,27.7714,27.6716,27.6716,1261500.0
2014-11-21 11:20:00,36.07,36.07,36.01,36.03,490400.0,27.6793,27.6793,27.6333,27.6486,490400.0
2014-11-21 11:25:00,36.04,36.09,36.01,36.02,455700.0,27.6563,27.6947,27.6333,27.6409,455700.0
2014-11-21 11:30:00,36.02,36.02,35.97,36.01,554700.0,27.6409,27.6409,27.6026,27.6333,554700.0
2014-11-21 11:35:00,36.01,36.02,35.97,35.98,230400.0,27.6333,27.6409,27.6026,27.6102,230400.0
2014-11-21 11:40:00,35.98,36.01,35.98,35.98,374200.0,27.6102,27.6333,27.6102,27.6102,374200.0
2014-11-21 11:45:00,35.98,36.0,35.97,35.98,199800.0,27.6102,27.6256,27.6026,27.6102,199800.0
2014-11-21 11:50:00,35.97,35.98,35.86,35.91,659000.0,27.6026,27.6102,27.5182,27.5565,659000.0
2014-11-21 11:55:00,35.91,35.92,35.86,35.9,505300.0,27.5565,27.5642,27.5182,27.5489,505300.0
2014-11-21 12:00:00,35.91,35.95,35.9,35.94,362000.0,27.5565,27.5872,27.5489,27.5796,362000.0
2014-11-21 12:05:00,35.95,35.96,35.85,35.87,307400.0,27.5872,27.5949,27.5105,27.5258,307400.0
2014-11-21 12:10:00,35.87,35.89,35.81,35.85,305600.0,27.5258,27.5412,27.4798,27.5105,305600.0
2014-11-21 12:15:00,35.83,35.88,35.78,35.78,746100.0,27.4951,27.5335,27.4568,27.4568,746100.0
2014-11-21 12:20:00,35.79,35.81,35.76,35.8,677500.0,27.4644,27.4798,27.4414,27.4721,677500.0
2014-11-21 12:25:00,35.8,35.81,35.72,35.75,827900.0,27.4721,27.4798,27.4107,27.4338,827900.0
2014-11-21 12:30:00,35.75,35.82,35.74,35.77,280700.0,27.4338,27.4875,27.4261,27.4491,280700.0
2014-11-21 12:35:00,35.77,35.81,35.76,35.76,289100.0,27.4491,27.4798,27.4414,27.4414,289100.0
2014-11-21 12:40:00,35.76,35.79,35.73,35.76,270300.0,27.4414,27.4644,27.4184,27.4414,270300.0
2014-11-21 12:45:00,35.75,35.79,35.72,35.73,211300.0,27.4338,27.4644,27.4107,27.4184,211300.0
2014-11-21 12:50:00,35.73,35.74,35.69,35.69,245500.0,27.4184,27.4261,27.3877,27.3877,245500.0
2014-11-21 12:55:00,35.69,35.71,35.67,35.68,352900.0,27.3877,27.4031,27.3724,27.38,352900.0
2014-11-21 13:00:00,35.68,35.68,35.65,35.67,390400.0,27.38,27.38,27.357,27.3724,390400.0
2014-11-21 13:05:00,35.68,35.69,35.64,35.65,384300.0,27.38,27.3877,27.3493,27.357,384300.0
2014-11-21 13:10:00,35.65,35.66,35.61,35.61,221600.0,27.357,27.3647,27.3263,27.3263,221600.0
2014-11-21 13:15:00,35.61,35.64,35.56,35.57,478400.0,27.3263,27.3493,27.2879,27.2956,478400.0
2014-11-21 13:20:00,35.58,35.63,35.57,35.62,400400.0,27.3033,27.3417,27.2956,27.334,400400.0
2014-11-21 13:25:00,35.62,35.62,35.53,35.56,599500.0,27.334,27.334,27.2649,27.2879,599500.0
2014-11-21 13:30:00,35.55,35.56,35.5,35.55,662700.0,27.2803,27.2879,27.2419,27.2803,662700.0
2014-11-21 13:35:00,35.54,35.56,35.52,35.55,686700.0,27.2726,27.2879,27.2573,27.2803,686700.0
2014-11-21 13:40:00,35.55,35.56,35.51,35.55,246800.0,27.2803,27.2879,27.2496,27.2803,246800.0
2014-11-21 13:45:00,35.55,35.59,35.54,35.56,303800.0,27.2803,27.311,27.2726,27.2879,303800.0
2014-11-21 13:50:00,35.57,35.61,35.54,35.59,456100.0,27.2956,27.3263,27.2726,27.311,456100.0
2014-11-21 13:55:00,35.6,35.64,35.59,35.59,400600.0,27.3186,27.3493,27.311,27.311,400600.0
2014-11-21 14:00:00,35.59,35.63,35.59,35.61,319900.0,27.311,27.3417,27.311,27.3263,319900.0
2014-11-21 14:05:00,35.61,35.65,35.59,35.65,266100.0,27.3263,27.357,27.311,27.357,266100.0
2014-11-21 14:10:00,35.65,35.67,35.62,35.62,322100.0,27.357,27.3724,27.334,27.334,322100.0
2014-11-21 14:15:00,35.62,35.67,35.62,35.63,259400.0,27.334,27.3724,27.334,27.3417,259400.0
2014-11-21 14:20:00,35.64,35.64,35.6,35.61,137300.0,27.3493,27.3493,27.3186,27.3263,137300.0
2014-11-21 14:25:00,35.61,35.62,35.59,35.6,235900.0,27.3263,27.334,27.311,27.3186,235900.0
2014-11-21 14:30:00,35.6,35.61,35.54,35.61,322800.0,27.3186,27.3263,27.2726,27.3263,322800.0
2014-11-21 14:35:00,35.61,35.61,35.54,35.55,246900.0,27.3263,27.3263,27.2726,27.2803,246900.0
2014-11-21 14:40:00,35.55,35.62,35.55,35.56,330000.0,27.2803,27.334,27.2803,27.2879,330000.0
2014-11-21 14:45:00,35.57,35.58,35.55,35.58,199000.0,27.2956,27.3033,27.2803,27.3033,199000.0
2014-11-21 14:50:00,35.58,35.61,35.55,35.59,289300.0,27.3033,27.3263,27.2803,27.311,289300.0
2014-11-21 14:55:00,35.59,35.63,35.58,35.63,384600.0,27.311,27.3417,27.3033,27.3417,384600.0
2014-11-21 15:00:00,35.63,35.67,35.62,35.64,276200.0,27.3417,27.3724,27.334,27.3493,276200.0
2014-11-21 15:05:00,35.64,35.65,35.56,35.58,560900.0,27.3493,27.357,27.2879,27.3033,560900.0
2014-11-21 15:10:00,35.59,35.66,35.56,35.65,370900.0,27.311,27.3647,27.2879,27.357,370900.0
2014-11-21 15:15:00,35.65,35.68,35.64,35.66,701100.0,27.357,27.38,27.3493,27.3647,701100.0
2014-11-21 15:20:00,35.66,35.67,35.61,35.63,414200.0,27.3647,27.3724,27.3263,27.3417,414200.0
2014-11-21 15:25:00,35.63,35.66,35.61,35.64,506400.0,27.3417,27.3647,27.3263,27.3493,506400.0
2014-11-21 15:30:00,35.65,35.7,35.64,35.69,300100.0,27.357,27.3954,27.3493,27.3877,300100.0
2014-11-21 15:35:00,35.69,35.7,35.62,35.62,735100.0,27.3877,27.3954,27.334,27.334,735100.0
2014-11-21 15:40:00,35.63,35.64,35.56,35.59,830700.0,27.3417,27.3493,27.2879,27.311,830700.0
2014-11-21 15:45:00,35.59,35.64,35.57,35.57,745800.0,27.311,27.3493,27.2956,27.2956,745800.0
2014-11-21 15:50:00,35.58,35.59,35.53,35.54,1192500.0,27.3033,27.311,27.2649,27.2726,1192500.0
2014-11-21 15:55:00,35.54,35.61,35.53,35.6,1353300.0,27.2726,27.3263,27.2649,27.3186,1353300.0
2014-11-24 09:30:00,35.86,35.99,35.84,35.97,1306200.0,27.5182,27.6179,27.5028,27.6026,1306200.0
2014-11-24 09:35:00,35.97,36.03,35.86,35.92,1075300.0,27.6026,27.6486,27.5182,27.5642,1075300.0
2014-11-24 09:40:00,35.92,36.03,35.91,36.0,692500.0,27.5642,27.6486,27.5565,27.6256,692500.0
2014-11-24 09:45:00,36.0,36.11,35.84,36.05,759300.0,27.6256,27.71,27.5028,27.664,759300.0
2014-11-24 09:50:00,36.05,36.07,35.97,36.0,460500.0,27.664,27.6793,27.6026,27.6256,460500.0
2014-11-24 09:55:00,36.0,36.11,35.98,36.09,784400.0,27.6256,27.71,27.6102,27.6947,784400.0
2014-11-24 10:00:00,36.08,36.11,36.06,36.09,428600.0,27.687,27.71,27.6716,27.6947,428600.0
2014-11-24 10:05:00,36.09,36.1,36.06,36.08,320700.0,27.6947,27.7023,27.6716,27.687,320700.0
2014-11-24 10:10:00,36.09,36.1,36.05,36.09,375400.0,27.6947,27.7023,27.664,27.6947,375400.0
2014-11-24 10:15:00,36.09,36.1,36.05,36.1,444600.0,27.6947,27.7023,27.664,27.7023,444600.0
2014-11-24 10:20:00,36.1,36.1,36.06,36.09,380300.0,27.7023,27.7023,27.6716,27.6947,380300.0
2014-11-24 10:25:00,36.08,36.11,36.08,36.09,323700.0,27.687,27.71,27.687,27.6947,323700.0
2014-11-24 10:30:00,36.09,36.1,36.06,36.09,287000.0,27.6947,27.7023,27.6716,27.6947,287000.0
2014-11-24 10:35:00,36.09,36.11,36.05,36.1,349000.0,27.6947,27.71,27.664,27.7023,349000.0
2014-11-24 10:40:00,36.1,36.19,36.09,36.18,528700.0,27.7023,27.7714,27.6947,27.7637,528700.0
2014-11-24 10:45:00,36.19,36.19,36.11,36.13,351700.0,27.7714,27.7714,27.71,27.7254,351700.0
2014-11-24 10:50:00,36.13,36.15,36.09,36.12,320100.0,27.7254,27.7407,27.6947,27.7177,320100.0
2014-11-24 10:55:00,36.12,36.16,36.11,36.15,411600.0,27.7177,27.7484,27.71,27.7407,411600.0
2014-11-24 11:00:00,36.15,36.19,36.14,36.18,485400.0,27.7407,27.7714,27.733,27.7637,485400.0
2014-11-24 11:05:00,36.18,36.2,36.15,36.18,432700.0,27.7637,27.7791,27.7407,27.7637,432700.0
2014-11-24 11:10:00,36.18,36.24,36.18,36.22,692500.0,27.7637,27.8098,27.7637,27.7944,692500.0
2014-11-24 11:15:00,36.22,36.29,36.22,36.27,490900.0,27.7944,27.8481,27.7944,27.8328,490900.0
2014-11-24 11:20:00,36.27,36.31,36.24,36.29,669400.0,27.8328,27.8635,27.8098,27.8481,669400.0
2014-11-24 11:25:00,36.29,36.3,36.26,36.29,287200.0,27.8481,27.8558,27.8251,27.8481,287200.0
2014-11-24 11:30:00,36.3,36.3,36.25,36.26,332200.0,27.8558,27.8558,27.8174,27.8251,332200.0
2014-11-24 11:35:00,36.26,36.3,36.25,36.3,374900.0,27.8251,27.8558,27.8174,27.8558,374900.0
2014-11-24 11:40:00,36.3,36.31,36.27,36.3,611300.0,27.8558,27.8635,27.8328,27.8558,611300.0
2014-11-24 11:45:00,36.3,36.34,36.29,36.34,417400.0,27.8558,27.8865,27.8481,27.8865,417400.0
2014-11-24 11:50:00,36.33,36.35,36.32,36.34,307500.0,27.8788,27.8942,27.8712,27.8865,307500.0
2014-11-24 11:55:00,36.33,36.36,36.28,36.35,678900.0,27.8788,27.9019,27.8405,27.8942,678900.0
2014-11-24 12:00:00,36.35,36.4,36.33,36.39,406500.0,27.8942,27.9325,27.8788,27.9249,406500.0
2014-11-24 12:05:00,36.4,36.42,36.38,36.41,314400.0,27.9325,27.9479,27.9172,27.9402,314400.0
2014-11-24 12:10:00,36.41,36.43,36.37,36.37,481700.0,27.9402,27.9556,27.9095,27.9095,481700.0
2014-11-24 12:15:00,36.37,36.39,36.27,36.28,458400.0,27.9095,27.9249,27.8328,27.8405,458400.0
2014-11-24 12:20:00,36.29,36.32,36.28,36.32,211100.0,27.8481,27.8712,27.8405,27.8712,211100.0
2014-11-24 12:25:00,36.32,36.36,36.29,36.32,205400.0,27.8712,27.9019,27.8481,27.8712,205400.0
2014-11-24 12:30:00,36.33,36.35,36.32,36.34,154600.0,27.8788,27.8942,27.8712,27.8865,154600.0
2014-11-24 12:35:00,36.34,36.37,36.33,36.37,233900.0,27.8865,27.9095,27.8788,27.9095,233900.0
2014-11-24 12:40:00,36.37,36.4,36.35,36.38,235600.0,27.9095,27.9325,27.8942,27.9172,235600.0
2014-11-24 12:45:00,36.38,36.41,36.37,36.4,306700.0,27.9172,27.9402,27.9095,27.9325,306700.0
2014-11-24 12:50:00,36.4,36.4,36.36,36.36,194200.0,27.9325,27.9325,27.9019,27.9019,194200.0
2014-11-24 12:55:00,36.36,36.37,36.28,36.33,237500.0,27.9019,27.9095,27.8405,27.8788,237500.0
2014-11-24 13:00:00,36.33,36.37,36.3,36.34,251400.0,27.8788,27.9095,27.8558,27.8865,251400.0
2014-11-24 13:05:00,36.34,36.35,36.33,36.34,128200.0,27.8865,27.8942,27.8788,27.8865,128200.0
2014-11-24 13:10:00,36.34,36.34,36.29,36.3,233200.0,27.8865,27.8865,27.8481,27.8558,233200.0
2014-11-24 13:15:00,36.3,36.35,36.29,36.32,612600.0,27.8558,27.8942,27.8481,27.8712,612600.0
2014-11-24 13:20:00,36.32,36.33,36.29,36.3,194100.0,27.8712,27.8788,27.8481,27.8558,194100.0
2014-11-24 13:25:00,36.29,36.3,36.21,36.24,361400.0,27.8481,27.8558,27.7867,27.8098,361400.0
2014-11-24 13:30:00,36.25,36.28,36.19,36.2,323800.0,27.8174,27.8405,27.7714,27.7791,323800.0
2014-11-24 13:35:00,36.2,36.23,36.19,36.22,255700.0,27.7791,27.8021,27.7714,27.7944,255700.0
2014-11-24 13:40:00,36.22,36.24,36.2,36.2,178700.0,27.7944,27.8098,27.7791,27.7791,178700.0
2014-11-24 13:45:00,36.2,36.24,36.19,36.23,172200.0,27.7791,27.8098,27.7714,27.8021,172200.0
2014-11-24 13:50:00,36.24,36.24,36.15,36.17,189300.0,27.8098,27.8098,27.7407,27.756,189300.0
2014-11-24 13:55:00,36.17,36.21,36.16,36.2,137200.0,27.756,27.7867,27.7484,27.7791,137200.0
2014-11-24 14:00:00,36.2,36.23,36.2,36.22,237500.0,27.7791,27.8021,27.7791,27.7944,237500.0
2014-11-24 14:05:00,36.22,36.23,36.18,36.22,232100.0,27.7944,27.8021,27.7637,27.7944,232100.0
2014-11-24 14:10:00,36.22,36.23,36.17,36.18,127400.0,27.7944,27.8021,27.756,27.7637,127400.0
2014-11-24 14:15:00,36.18,36.2,36.17,36.2,200800.0,27.7637,27.7791,27.756,27.7791,200800.0
2014-11-24 14:20:00,36.19,36.2,36.16,36.16,168600.0,27.7714,27.7791,27.7484,27.7484,168600.0
2014-11-24 14:25:00,36.16,36.2,36.15,36.2,163900.0,27.7484,27.7791,27.7407,27.7791,163900.0
2014-11-24 14:30:00,36.19,36.2,36.15,36.18,155400.0,27.7714,27.7791,27.7407,27.7637,155400.0
2014-11-24 14:35:00,36.18,36.18,36.11,36.13,273600.0,27.7637,27.7637,27.71,27.7254,273600.0
2014-11-24 14:40:00,36.13,36.17,36.12,36.14,161800.0,27.7254,27.756,27.7177,27.733,161800.0
2014-11-24 14:45:00,36.15,36.16,36.06,36.07,386000.0,27.7407,27.7484,27.6716,27.6793,386000.0
2014-11-24 14:50:00,36.07,36.1,36.01,36.08,621100.0,27.6793,27.7023,27.6333,27.687,621100.0
2014-11-24 14:55:00,36.08,36.14,36.04,36.1,257200.0,27.687,27.733,27.6563,27.7023,257200.0
2014-11-24 15:00:00,36.1,36.15,36.08,36.15,188200.0,27.7023,27.7407,27.687,27.7407,188200.0
2014-11-24 15:05:00,36.15,36.24,36.1,36.23,424500.0,27.7407,27.8098,27.7023,27.8021,424500.0
2014-11-24 15:10:00,36.23,36.25,36.21,36.23,238400.0,27.8021,27.8174,27.7867,27.8021,238400.0
2014-11-24 15:15:00,36.23,36.24,36.18,36.18,235300.0,27.8021,27.8098,27.7637,27.7637,235300.0
2014-11-24 15:20:00,36.19,36.25,36.18,36.25,347500.0,27.7714,27.8174,27.7637,27.8174,347500.0
2014-11-24 15:25:00,36.25,36.27,36.22,36.27,396500.0,27.8174,27.8328,27.7944,27.8328,396500.0
2014-11-24 15:30:00,36.27,36.27,36.19,36.19,419900.0,27.8328,27.8328,27.7714,27.7714,419900.0
2014-11-24 15:35:00,36.19,36.22,36.18,36.19,378100.0,27.7714,27.7944,27.7637,27.7714,378100.0
2014-11-24 15:40:00,36.2,36.2,36.17,36.17,340500.0,27.7791,27.7791,27.756,27.756,340500.0
2014-11-24 15:45:00,36.18,36.24,36.17,36.24,683300.0,27.7637,27.8098,27.756,27.8098,683300.0
2014-11-24 15:50:00,36.23,36.27,36.22,36.26,778300.0,27.8021,27.8328,27.7944,27.8251,778300.0
2014-11-24 15:55:00,36.25,36.27,36.25,36.26,1173800.0,27.8174,27.8328,27.8174,27.8251,1173800.0
2014-11-25 09:30:00,36.35,36.37,36.19,36.2,1345600.0,27.8942,27.9095,27.7714,27.7791,1345600.0
2014-11-25 09:35:00,36.21,36.27,36.15,36.16,445800.0,27.7867,27.8328,27.7407,27.7484,445800.0
2014-11-25 09:40:00,36.16,36.37,36.16,36.35,562000.0,27.7484,27.9095,27.7484,27.8942,562000.0
2014-11-25 09:45:00,36.34,36.41,36.32,36.36,587700.0,27.8865,27.9402,27.8712,27.9019,587700.0
2014-11-25 09:50:00,36.36,36.38,36.3,36.36,539800.0,27.9019,27.9172,27.8558,27.9019,539800.0
2014-11-25 09:55:00,36.35,36.36,36.32,36.34,211800.0,27.8942,27.9019,27.8712,27.8865,211800.0
2014-11-25 10:00:00,36.34,36.39,36.32,36.34,216200.0,27.8865,27.9249,27.8712,27.8865,216200.0
2014-11-25 10:05:00,36.34,36.36,36.26,36.36,333400.0,27.8865,27.9019,27.8251,27.9019,333400.0
2014-11-25 10:10:00,36.36,36.4,36.32,36.37,302600.0,27.9019,27.9325,27.8712,27.9095,302600.0
2014-11-25 10:15:00,36.37,36.38,36.31,36.33,287400.0,27.9095,27.9172,27.8635,27.8788,287400.0
2014-11-25 10:20:00,36.34,36.39,36.32,36.39,397300.0,27.8865,27.9249,27.8712,27.9249,397300.0
2014-11-25 10:25:00,36.39,36.41,36.37,36.4,489700.0,27.9249,27.9402,27.9095,27.9325,489700.0
2014-11-25 10:30:00,36.4,36.43,36.38,36.39,271200.0,27.9325,27.9556,27.9172,27.9249,271200.0
2014-11-25 10:35:00,36.39,36.39,36.3,36.34,258100.0,27.9249,27.9249,27.8558,27.8865,258100.0
2014-11-25 10:40:00,36.34,36.37,36.31,36.36,175000.0,27.8865,27.9095,27.8635,27.9019,175000.0
2014-11-25 10:45:00,36.36,36.39,36.34,36.39,166100.0,27.9019,27.9249,27.8865,27.9249,166100.0
2014-11-25 10:50:00,36.38,36.39,36.28,36.3,480900.0,27.9172,27.9249,27.8405,27.8558,480900.0
2014-11-25 10:55:00,36.3,36.31,36.25,36.26,270900.0,27.8558,27.8635,27.8174,27.8251,270900.0
2014-11-25 11:00:00,36.27,36.35,36.26,36.33,242900.0,27.8328,27.8942,27.8251,27.8788,242900.0
2014-11-25 11:05:00,36.33,36.34,36.27,36.3,153000.0,27.8788,27.8865,27.8328,27.8558,153000.0
2014-11-25 11:10:00,36.3,36.33,36.28,36.28,266700.0,27.8558,27.8788,27.8405,27.8405,266700.0
2014-11-25 11:15:00,36.28,36.29,36.21,36.22,286200.0,27.8405,27.8481,27.7867,27.7944,286200.0
2014-11-25 11:20:00,36.23,36.26,36.18,36.19,334400.0,27.8021,27.8251,27.7637,27.7714,334400.0
2014-11-25 11:25:00,36.19,36.23,36.18,36.2,168500.0,27.7714,27.8021,27.7637,27.7791,168500.0
2014-11-25 11:30:00,36.19,36.26,36.18,36.25,195800.0,27.7714,27.8251,27.7637,27.8174,195800.0
2014-11-25 11:35:00,36.25,36.29,36.22,36.27,314400.0,27.8174,27.8481,27.7944,27.8328,314400.0
2014-11-25 11:40:00,36.27,36.3,36.26,36.3,184300.0,27.8328,27.8558,27.8251,27.8558,184300.0
2014-11-25 11:45:00,36.29,36.34,36.29,36.31,242300.0,27.8481,27.8865,27.8481,27.8635,242300.0
2014-11-25 11:50:00,36.32,36.32,36.28,36.28,145800.0,27.8712,27.8712,27.8405,27.8405,145800.0
2014-11-25 11:55:00,36.29,36.31,36.28,36.3,87200.0,27.8481,27.8635,27.8405,27.8558,87200.0
2014-11-25 12:00:00,36.3,36.33,36.29,36.31,154000.0,27.8558,27.8788,27.8481,27.8635,154000.0
2014-11-25 12:05:00,36.3,36.34,36.3,36.33,123800.0,27.8558,27.8865,27.8558,27.8788,123800.0
2014-11-25 12:10:00,36.33,36.34,36.29,36.3,216800.0,27.8788,27.8865,27.8481,27.8558,216800.0
2014-11-25 12:15:00,36.3,36.33,36.28,36.29,170600.0,27.8558,27.8788,27.8405,27.8481,170600.0
2014-11-25 12:20:00,36.29,36.33,36.29,36.31,111200.0,27.8481,27.8788,27.8481,27.8635,111200.0
2014-11-25 12:25:00,36.32,36.35,36.31,36.35,240900.0,27.8712,27.8942,27.8635,27.8942,240900.0
2014-11-25 12:30:00,36.34,36.39,36.34,36.37,210400.0,27.8865,27.9249,27.8865,27.9095,210400.0
2014-11-25 12:35:00,36.37,36.4,36.35,36.4,163100.0,27.9095,27.9325,27.8942,27.9325,163100.0
2014-11-25 12:40:00,36.4,36.43,36.38,36.43,258000.0,27.9325,27.9556,27.9172,27.9556,258000.0
2014-11-25 12:45:00,36.43,36.43,36.39,36.4,204800.0,27.9556,27.9556,27.9249,27.9325,204800.0
2014-11-25 12:50:00,36.39,36.4,36.36,36.39,171900.0,27.9249,27.9325,27.9019,27.9249,171900.0
2014-11-25 12:55:00,36.38,36.4,36.36,36.38,119400.0,27.9172,27.9325,27.9019,27.9172,119400.0
2014-11-25 13:00:00,36.39,36.4,36.33,36.36,256700.0,27.9249,27.9325,27.8788,27.9019,256700.0
2014-11-25 13:05:00,36.37,36.37,36.32,36.33,221700.0,27.9095,27.9095,27.8712,27.8788,221700.0
2014-11-25 13:10:00,36.32,36.34,36.28,36.29,122000.0,27.8712,27.8865,27.8405,27.8481,122000.0
2014-11-25 13:15:00,36.29,36.3,36.28,36.28,94600.0,27.8481,27.8558,27.8405,27.8405,94600.0
2014-11-25 13:20:00,36.28,36.34,36.28,36.34,117200.0,27.8405,27.8865,27.8405,27.8865,117200.0
2014-11-25 13:25:00,36.34,36.37,36.33,36.36,199600.0,27.8865,27.9095,27.8788,27.9019,199600.0
2014-11-25 13:30:00,36.36,36.38,36.34,36.38,144300.0,27.9019,27.9172,27.8865,27.9172,144300.0
2014-11-25 13:35:00,36.38,36.38,36.32,36.32,127200.0,27.9172,27.9172,27.8712,27.8712,127200.0
2014-11-25 13:40:00,36.33,36.35,36.31,36.33,176200.0,27.8788,27.8942,27.8635,27.8788,176200.0
2014-11-25 13:45:00,36.33,36.34,36.31,36.32,125200.0,27.8788,27.8865,27.8635,27.8712,125200.0
2014-11-25 13:50:00,36.31,36.34,36.3,36.34,117800.0,27.8635,27.8865,27.8558,27.8865,117800.0
2014-11-25 13:55:00,36.34,36.35,36.31,36.34,141900.0,27.8865,27.8942,27.8635,27.8865,141900.0
2014-11-25 14:00:00,36.34,36.37,36.34,36.37,118500.0,27.8865,27.9095,27.8865,27.9095,118500.0
2014-11-25 14:05:00,36.37,36.4,36.35,36.37,190700.0,27.9095,27.9325,27.8942,27.9095,190700.0
2014-11-25 14:10:00,36.36,36.42,36.36,36.42,196000.0,27.9019,27.9479,27.9019,27.9479,196000.0
2014-11-25 14:15:00,36.41,36.43,36.39,36.4,130600.0,27.9402,27.9556,27.9249,27.9325,130600.0
2014-11-25 14:20:00,36.4,36.43,36.39,36.42,239300.0,27.9325,27.9556,27.9249,27.9479,239300.0
2014-11-25 14:25:00,36.41,36.46,36.41,36.45,243200.0,27.9402,27.9786,27.9402,27.9709,243200.0
2014-11-25 14:30:00,36.45,36.47,36.42,36.47,173900.0,27.9709,27.9863,27.9479,27.9863,173900.0
2014-11-25 14:35:00,36.47,36.48,36.44,36.47,368800.0,27.9863,27.9939,27.9632,27.9863,368800.0
2014-11-25 14:40:00,36.47,36.48,36.45,36.48,201900.0,27.9863,27.9939,27.9709,27.9939,201900.0
2014-11-25 14:45:00,36.47,36.48,36.42,36.45,140200.0,27.9863,27.9939,27.9479,27.9709,140200.0
2014-11-25 14:50:00,36.44,36.46,36.43,36.44,140300.0,27.9632,27.9786,27.9556,27.9632,140300.0
2014-11-25 14:55:00,36.44,36.47,36.42,36.45,268000.0,27.9632,27.9863,27.9479,27.9709,268000.0
2014-11-25 15:00:00,36.45,36.46,36.41,36.41,167800.0,27.9709,27.9786,27.9402,27.9402,167800.0
2014-11-25 15:05:00,36.41,36.45,36.41,36.43,209000.0,27.9402,27.9709,27.9402,27.9556,209000.0
2014-11-25 15:10:00,36.43,36.46,36.42,36.45,175300.0,27.9556,27.9786,27.9479,27.9709,175300.0
2014-11-25 15:15:00,36.45,36.47,36.42,36.44,194000.0,27.9709,27.9863,27.9479,27.9632,194000.0
2014-11-25 15:20:00,36.44,36.44,36.41,36.43,190000.0,27.9632,27.9632,27.9402,27.9556,190000.0
2014-11-25 15:25:00,36.42,36.44,36.41,36.43,231300.0,27.9479,27.9632,27.9402,27.9556,231300.0
2014-11-25 15:30:00,36.43,36.44,36.41,36.43,164400.0,27.9556,27.9632,27.9402,27.9556,164400.0
2014-11-25 15:35:00,36.43,36.44,36.41,36.41,207900.0,27.9556,27.9632,27.9402,27.9402,207900.0
2014-11-25 15:40:00,36.41,36.43,36.39,36.41,388500.0,27.9402,27.9556,27.9249,27.9402,388500.0
2014-11-25 15:45:00,36.41,36.43,36.38,36.42,498900.0,27.9402,27.9556,27.9172,27.9479,498900.0
2014-11-25 15:50:00,36.42,36.42,36.38,36.38,634600.0,27.9479,27.9479,27.9172,27.9172,634600.0
2014-11-25 15:55:00,36.38,36.39,36.32,36.32,2018600.0,27.9172,27.9249,27.8712,27.8712,2018600.0
2014-11-26 09:30:00,36.37,36.44,36.28,36.44,742500.0,27.9095,27.9632,27.8405,27.9632,742500.0
2014-11-26 09:35:00,36.44,36.5,36.38,36.38,514900.0,27.9632,28.0093,27.9172,27.9172,514900.0
2014-11-26 09:40:00,36.38,36.42,36.35,36.4,298700.0,27.9172,27.9479,27.8942,27.9325,298700.0
2014-11-26 09:45:00,36.4,36.52,36.4,36.49,690700.0,27.9325,28.0246,27.9325,28.0016,690700.0
2014-11-26 09:50:00,36.5,36.58,36.5,36.57,371700.0,28.0093,28.0707,28.0093,28.063,371700.0
2014-11-26 09:55:00,36.58,36.61,36.53,36.61,285100.0,28.0707,28.0937,28.0323,28.0937,285100.0
2014-11-26 10:00:00,36.61,36.62,36.52,36.54,313200.0,28.0937,28.1014,28.0246,28.04,313200.0
2014-11-26 10:05:00,36.54,36.58,36.5,36.58,200900.0,28.04,28.0707,28.0093,28.0707,200900.0
2014-11-26 10:10:00,36.58,36.68,36.58,36.67,215700.0,28.0707,28.1474,28.0707,28.1397,215700.0
2014-11-26 10:15:00,36.67,36.73,36.64,36.66,462300.0,28.1397,28.1858,28.1167,28.1321,462300.0
2014-11-26 10:20:00,36.66,36.66,36.61,36.63,626000.0,28.1321,28.1321,28.0937,28.109,626000.0
2014-11-26 10:25:00,36.63,36.66,36.59,36.6,243200.0,28.109,28.1321,28.0783,28.086,243200.0
2014-11-26 10:30:00,36.6,36.63,36.59,36.62,175900.0,28.086,28.109,28.0783,28.1014,175900.0
2014-11-26 10:35:00,36.63,36.69,36.6,36.66,246800.0,28.109,28.1551,28.086,28.1321,246800.0
2014-11-26 10:40:00,36.66,36.7,36.64,36.67,239300.0,28.1321,28.1628,28.1167,28.1397,239300.0
2014-11-26 10:45:00,36.68,36.69,36.62,36.62,185700.0,28.1474,28.1551,28.1014,28.1014,185700.0
2014-11-26 10:50:00,36.63,36.64,36.6,36.61,162900.0,28.109,28.1167,28.086,28.0937,162900.0
2014-11-26 10:55:00,36.61,36.66,36.56,36.65,394800.0,28.0937,28.1321,28.0553,28.1244,394800.0
2014-11-26 11:00:00,36.65,36.72,36.65,36.72,186200.0,28.1244,28.1781,28.1244,28.1781,186200.0
2014-11-26 11:05:00,36.72,36.78,36.71,36.78,384300.0,28.1781,28.2241,28.1704,28.2241,384300.0
2014-11-26 11:10:00,36.78,36.8,36.7,36.7,382600.0,28.2241,28.2395,28.1628,28.1628,382600.0
2014-11-26 11:15:00,36.71,36.75,36.67,36.7,314100.0,28.1704,28.2011,28.1397,28.1628,314100.0
2014-11-26 11:20:00,36.7,36.73,36.66,36.69,168300.0,28.1628,28.1858,28.1321,28.1551,168300.0
2014-11-26 11:25:00,36.69,36.77,36.68,36.77,290000.0,28.1551,28.2165,28.1474,28.2165,290000.0
2014-11-26 11:30:00,36.77,36.77,36.65,36.66,297000.0,28.2165,28.2165,28.1244,28.1321,297000.0
2014-11-26 11:35:00,36.66,36.72,36.64,36.71,100800.0,28.1321,28.1781,28.1167,28.1704,100800.0
2014-11-26 11:40:00,36.72,36.75,36.71,36.73,198100.0,28.1781,28.2011,28.1704,28.1858,198100.0
2014-11-26 11:45:00,36.73,36.8,36.73,36.78,144400.0,28.1858,28.2395,28.1858,28.2241,144400.0
2014-11-26 11:50:00,36.78,36.82,36.76,36.82,150000.0,28.2241,28.2548,28.2088,28.2548,150000.0
2014-11-26 11:55:00,36.82,36.83,36.79,36.81,119700.0,28.2548,28.2625,28.2318,28.2472,119700.0
2014-11-26 12:00:00,36.81,36.84,36.75,36.83,336000.0,28.2472,28.2702,28.2011,28.2625,336000.0
2014-11-26 12:05:00,36.84,36.87,36.8,36.81,408100.0,28.2702,28.2932,28.2395,28.2472,408100.0
2014-11-26 12:10:00,36.81,36.83,36.79,36.81,124700.0,28.2472,28.2625,28.2318,28.2472,124700.0
2014-11-26 12:15:00,36.8,36.85,36.8,36.84,94900.0,28.2395,28.2779,28.2395,28.2702,94900.0
2014-11-26 12:20:00,36.83,36.87,36.82,36.85,582300.0,28.2625,28.2932,28.2548,28.2779,582300.0
2014-11-26 12:25:00,36.86,36.87,36.84,36.87,98300.0,28.2855,28.2932,28.2702,28.2932,98300.0
2014-11-26 12:30:00,36.86,36.87,36.81,36.86,175400.0,28.2855,28.2932,28.2472,28.2855,175400.0
2014-11-26 12:35:00,36.86,36.87,36.84,36.86,74300.0,28.2855,28.2932,28.2702,28.2855,74300.0
2014-11-26 12:40:00,36.85,36.88,36.85,36.86,143600.0,28.2779,28.3009,28.2779,28.2855,143600.0
2014-11-26 12:45:00,36.86,36.89,36.86,36.87,149600.0,28.2855,28.3086,28.2855,28.2932,149600.0
2014-11-26 12:50:00,36.87,36.88,36.85,36.86,80600.0,28.2932,28.3009,28.2779,28.2855,80600.0
2014-11-26 12:55:00,36.86,36.87,36.83,36.85,179300.0,28.2855,28.2932,28.2625,28.2779,179300.0
2014-11-26 13:00:00,36.85,36.85,36.82,36.85,170600.0,28.2779,28.2779,28.2548,28.2779,170600.0
2014-11-26 13:05:00,36.85,36.87,36.83,36.87,104100.0,28.2779,28.2932,28.2625,28.2932,104100.0
2014-11-26 13:10:00,36.86,36.89,36.86,36.88,131600.0,28.2855,28.3086,28.2855,28.3009,131600.0
2014-11-26 13:15:00,36.88,36.9,36.87,36.9,168000.0,28.3009,28.3162,28.2932,28.3162,168000.0
2014-11-26 13:20:00,36.9,36.93,36.89,36.91,290600.0,28.3162,28.3393,28.3086,28.3239,290600.0
2014-11-26 13:25:00,36.91,36.92,36.87,36.91,174500.0,28.3239,28.3316,28.2932,28.3239,174500.0
2014-11-26 13:30:00,36.91,36.92,36.85,36.85,283200.0,28.3239,28.3316,28.2779,28.2779,283200.0
2014-11-26 13:35:00,36.85,36.86,36.82,36.86,205300.0,28.2779,28.2855,28.2548,28.2855,205300.0
2014-11-26 13:40:00,36.86,36.92,36.85,36.92,214200.0,28.2855,28.3316,28.2779,28.3316,214200.0
2014-11-26 13:45:00,36.91,36.93,36.9,36.93,160700.0,28.3239,28.3393,28.3162,28.3393,160700.0
2014-11-26 13:50:00,36.92,36.97,36.92,36.97,191900.0,28.3316,28.37,28.3316,28.37,191900.0
2014-11-26 13:55:00,36.97,36.99,36.95,36.98,381800.0,28.37,28.3853,28.3546,28.3776,381800.0
2014-11-26 14:00:00,36.99,36.99,36.96,36.97,94900.0,28.3853,28.3853,28.3623,28.37,94900.0
2014-11-26 14:05:00,36.97,36.98,36.93,36.95,235800.0,28.37,28.3776,28.3393,28.3546,235800.0
2014-11-26 14:10:00,36.96,36.96,36.9,36.91,238600.0,28.3623,28.3623,28.3162,28.3239,238600.0
2014-11-26 14:15:00,36.91,36.93,36.87,36.88,280900.0,28.3239,28.3393,28.2932,28.3009,280900.0
2014-11-26 14:20:00,36.88,36.91,36.87,36.91,122800.0,28.3009,28.3239,28.2932,28.3239,122800.0
2014-11-26 14:25:00,36.91,36.92,36.89,36.91,110200.0,28.3239,28.3316,28.3086,28.3239,110200.0
2014-11-26 14:30:00,36.91,36.96,36.91,36.95,148800.0,28.3239,28.3623,28.3239,28.3546,148800.0
2014-11-26 14:35:00,36.95,36.96,36.89,36.92,209000.0,28.3546,28.3623,28.3086,28.3316,209000.0
2014-11-26 14:40:00,36.92,36.93,36.87,36.93,206700.0,28.3316,28.3393,28.2932,28.3393,206700.0
2014-11-26 14:45:00,36.93,36.93,36.87,36.88,257500.0,28.3393,28.3393,28.2932,28.3009,257500.0
2014-11-26 14:50:00,36.88,36.92,36.87,36.92,189100.0,28.3009,28.3316,28.2932,28.3316,189100.0
2014-11-26 14:55:00,36.91,36.92,36.89,36.89,174900.0,28.3239,28.3316,28.3086,28.3086,174900.0
2014-11-26 15:00:00,36.89,36.92,36.88,36.91,143300.0,28.3086,28.3316,28.3009,28.3239,143300.0
2014-11-26 15:05:00,36.91,36.92,36.88,36.89,167600.0,28.3239,28.3316,28.3009,28.3086,167600.0
2014-11-26 15:10:00,36.9,36.91,36.88,36.9,138200.0,28.3162,28.3239,28.3009,28.3162,138200.0
2014-11-26 15:15:00,36.9,36.9,36.88,36.89,188700.0,28.3162,28.3162,28.3009,28.3086,188700.0
2014-11-26 15:20:00,36.9,36.9,36.83,36.84,340800.0,28.3162,28.3162,28.2625,28.2702,340800.0
2014-11-26 15:25:00,36.83,36.87,36.83,36.86,241800.0,28.2625,28.2932,28.2625,28.2855,241800.0
2014-11-26 15:30:00,36.86,36.86,36.83,36.84,225800.0,28.2855,28.2855,28.2625,28.2702,225800.0
2014-11-26 15:35:00,36.83,36.84,36.83,36.84,218300.0,28.2625,28.2702,28.2625,28.2702,218300.0
2014-11-26 15:40:00,36.84,36.85,36.83,36.85,273500.0,28.2702,28.2779,28.2625,28.2779,273500.0
2014-11-26 15:45:00,36.84,36.85,36.84,36.85,306800.0,28.2702,28.2779,28.2702,28.2779,306800.0
2014-11-26 15:50:00,36.85,36.88,36.83,36.84,777200.0,28.2779,28.3009,28.2625,28.2702,777200.0
2014-11-26 15:55:00,36.84,36.9,36.83,36.89,1057400.0,28.2702,28.3162,28.2625,28.3086,1057400.0
2014-11-28 09:30:00,37.0,37.14,36.94,37.13,1336800.0,28.393,28.5004,28.3469,28.4927,1336800.0
2014-11-28 09:35:00,37.13,37.29,37.12,37.28,591000.0,28.4927,28.6155,28.4851,28.6078,591000.0
2014-11-28 09:40:00,37.29,37.31,37.17,37.23,533700.0,28.6155,28.6309,28.5234,28.5695,533700.0
2014-11-28 09:45:00,37.23,37.25,37.14,37.17,353300.0,28.5695,28.5848,28.5004,28.5234,353300.0
2014-11-28 09:50:00,37.17,37.25,37.0,37.23,350400.0,28.5234,28.5848,28.393,28.5695,350400.0
2014-11-28 09:55:00,37.23,37.3,37.22,37.3,272300.0,28.5695,28.6232,28.5618,28.6232,272300.0
2014-11-28 10:00:00,37.3,37.3,37.26,37.29,318400.0,28.6232,28.6232,28.5925,28.6155,318400.0
2014-11-28 10:05:00,37.29,37.37,37.26,37.33,362900.0,28.6155,28.6769,28.5925,28.6462,362900.0
2014-11-28 10:10:00,37.34,37.4,37.33,37.39,343200.0,28.6539,28.6999,28.6462,28.6922,343200.0
2014-11-28 10:15:00,37.39,37.4,37.36,37.38,407300.0,28.6922,28.6999,28.6692,28.6846,407300.0
2014-11-28 10:20:00,37.37,37.44,37.37,37.43,404800.0,28.6769,28.7306,28.6769,28.7229,404800.0
2014-11-28 10:25:00,37.44,37.45,37.41,37.44,318100.0,28.7306,28.7383,28.7076,28.7306,318100.0
2014-11-28 10:30:00,37.45,37.5,37.44,37.5,449500.0,28.7383,28.7767,28.7306,28.7767,449500.0
2014-11-28 10:35:00,37.5,37.51,37.43,37.45,502300.0,28.7767,28.7843,28.7229,28.7383,502300.0
2014-11-28 10:40:00,37.45,37.5,37.42,37.5,180900.0,28.7383,28.7767,28.7153,28.7767,180900.0
2014-11-28 10:45:00,37.5,37.53,37.49,37.52,459300.0,28.7767,28.7997,28.769,28.792,459300.0
2014-11-28 10:50:00,37.53,37.53,37.51,37.52,263700.0,28.7997,28.7997,28.7843,28.792,263700.0
2014-11-28 10:55:00,37.51,37.58,37.51,37.57,338900.0,28.7843,28.8381,28.7843,28.8304,338900.0
2014-11-28 11:00:00,37.58,37.58,37.57,37.58,245800.0,28.8381,28.8381,28.8304,28.8381,245800.0
2014-11-28 11:05:00,37.58,37.61,37.57,37.59,391600.0,28.8381,28.8611,28.8304,28.8457,391600.0
2014-11-28 11:10:00,37.59,37.61,37.59,37.59,243400.0,28.8457,28.8611,28.8457,28.8457,243400.0
2014-11-28 11:15:00,37.59,37.66,37.59,37.66,302100.0,28.8457,28.8994,28.8457,28.8994,302100.0
2014-11-28 11:20:00,37.65,37.69,37.63,37.64,340900.0,28.8918,28.9225,28.8764,28.8841,340900.0
2014-11-28 11:25:00,37.64,37.64,37.57,37.59,231600.0,28.8841,28.8841,28.8304,28.8457,231600.0
2014-11-28 11:30:00,37.59,37.63,37.56,37.59,225900.0,28.8457,28.8764,28.8227,28.8457,225900.0
2014-11-28 11:35:00,37.59,37.65,37.58,37.61,274400.0,28.8457,28.8918,28.8381,28.8611,274400.0
2014-11-28 11:40:00,37.62,37.62,37.55,37.56,216600.0,28.8687,28.8687,28.815,28.8227,216600.0
2014-11-28 11:45:00,37.56,37.59,37.54,37.55,263700.0,28.8227,28.8457,28.8074,28.815,263700.0
2014-11-28 11:50:00,37.54,37.56,37.48,37.49,188100.0,28.8074,28.8227,28.7613,28.769,188100.0
2014-11-28 11:55:00,37.48,37.54,37.46,37.46,325000.0,28.7613,28.8074,28.746,28.746,325000.0
2014-11-28 12:00:00,37.46,37.5,37.45,37.48,264100.0,28.746,28.7767,28.7383,28.7613,264100.0
2014-11-28 12:05:00,37.48,37.51,37.47,37.49,294900.0,28.7613,28.7843,28.7536,28.769,294900.0
2014-11-28 12:10:00,37.48,37.58,37.48,37.5,234600.0,28.7613,28.8381,28.7613,28.7767,234600.0
2014-11-28 12:15:00,37.5,37.52,37.47,37.48,403700.0,28.7767,28.792,28.7536,28.7613,403700.0
2014-11-28 12:20:00,37.48,37.51,37.41,37.41,273400.0,28.7613,28.7843,28.7076,28.7076,273400.0
2014-11-28 12:25:00,37.41,37.42,37.37,37.38,182600.0,28.7076,28.7153,28.6769,28.6846,182600.0
2014-11-28 12:30:00,37.37,37.43,37.37,37.4,380300.0,28.6769,28.7229,28.6769,28.6999,380300.0
2014-11-28 12:35:00,37.4,37.41,37.3,37.31,328600.0,28.6999,28.7076,28.6232,28.6309,328600.0
2014-11-28 12:40:00,37.3,37.31,37.28,37.29,318000.0,28.6232,28.6309,28.6078,28.6155,318000.0
2014-11-28 12:45:00,37.3,37.31,37.27,37.29,353800.0,28.6232,28.6309,28.6002,28.6155,353800.0
2014-11-28 12:50:00,37.29,37.29,37.22,37.22,398500.0,28.6155,28.6155,28.5618,28.5618,398500.0
2014-11-28 12:55:00,37.23,37.27,37.2,37.26,1098000.0,28.5695,28.6002,28.5464,28.5925,1098000.0
2014-12-01 09:30:00,37.21,37.62,37.21,37.59,1471900.0,28.5541,28.8687,28.5541,28.8457,1471900.0
2014-12-01 09:35:00,37.59,37.6,37.46,37.49,743200.0,28.8457,28.8534,28.746,28.769,743200.0
2014-12-01 09:40:00,37.49,37.53,37.41,37.46,702500.0,28.769,28.7997,28.7076,28.746,702500.0
2014-12-01 09:45:00,37.46,37.49,37.28,37.34,712800.0,28.746,28.769,28.6078,28.6539,712800.0
2014-12-01 09:50:00,37.33,37.44,37.29,37.36,937600.0,28.6462,28.7306,28.6155,28.6692,937600.0
2014-12-01 09:55:00,37.36,37.37,37.15,37.23,556600.0,28.6692,28.6769,28.5081,28.5695,556600.0
2014-12-01 10:00:00,37.23,37.28,37.19,37.24,604300.0,28.5695,28.6078,28.5388,28.5771,604300.0
2014-12-01 10:05:00,37.25,37.29,37.22,37.27,315300.0,28.5848,28.6155,28.5618,28.6002,315300.0
2014-12-01 10:10:00,37.27,37.29,37.22,37.28,380800.0,28.6002,28.6155,28.5618,28.6078,380800.0
2014-12-01 10:15:00,37.28,37.37,37.24,37.28,1067200.0,28.6078,28.6769,28.5771,28.6078,1067200.0
2014-12-01 10:20:00,37.27,37.33,37.25,37.3,315700.0,28.6002,28.6462,28.5848,28.6232,315700.0
2014-12-01 10:25:00,37.3,37.31,37.25,37.27,279200.0,28.6232,28.6309,28.5848,28.6002,279200.0
2014-12-01 10:30:00,37.27,37.33,37.26,37.32,324300.0,28.6002,28.6462,28.5925,28.6385,324300.0
2014-12-01 10:35:00,37.32,37.34,37.26,37.29,193200.0,28.6385,28.6539,28.5925,28.6155,193200.0
2014-12-01 10:40:00,37.29,37.29,37.14,37.22,570600.0,28.6155,28.6155,28.5004,28.5618,570600.0
2014-12-01 10:45:00,37.22,37.22,36.99,37.06,622000.0,28.5618,28.5618,28.3853,28.439,622000.0
2014-12-01 10:50:00,37.05,37.13,36.98,37.06,650700.0,28.4313,28.4927,28.3776,28.439,650700.0
2014-12-01 10:55:00,37.06,37.08,36.94,36.97,508700.0,28.439,28.4544,28.3469,28.37,508700.0
2014-12-01 11:00:00,36.97,36.99,36.9,36.91,669300.0,28.37,28.3853,28.3162,28.3239,669300.0
2014-12-01 11:05:00,36.91,37.02,36.9,37.0,253200.0,28.3239,28.4083,28.3162,28.393,253200.0
2014-12-01 11:10:00,37.0,37.02,36.92,36.94,313400.0,28.393,28.4083,28.3316,28.3469,313400.0
2014-12-01 11:15:00,36.93,36.98,36.91,36.95,240700.0,28.3393,28.3776,28.3239,28.3546,240700.0
2014-12-01 11:20:00,36.94,36.99,36.94,36.97,342300.0,28.3469,28.3853,28.3469,28.37,342300.0
2014-12-01 11:25:00,36.97,37.07,36.97,37.07,282700.0,28.37,28.4467,28.37,28.4467,282700.0
2014-12-01 11:30:00,37.07,37.1,37.03,37.09,187600.0,28.4467,28.4697,28.416,28.462,187600.0
2014-12-01 11:35:00,37.09,37.1,37.01,37.02,160800.0,28.462,28.4697,28.4006,28.4083,160800.0
2014-12-01 11:40:00,37.01,37.07,37.01,37.07,139700.0,28.4006,28.4467,28.4006,28.4467,139700.0
2014-12-01 11:45:00,37.07,37.08,37.0,37.01,171500.0,28.4467,28.4544,28.393,28.4006,171500.0
2014-12-01 11:50:00,37.01,37.04,36.99,37.03,101000.0,28.4006,28.4237,28.3853,28.416,101000.0
2014-12-01 11:55:00,37.03,37.04,36.99,37.03,137800.0,28.416,28.4237,28.3853,28.416,137800.0
2014-12-01 12:00:00,37.02,37.06,37.01,37.04,367100.0,28.4083,28.439,28.4006,28.4237,367100.0
2014-12-01 12:05:00,37.04,37.08,37.02,37.07,127200.0,28.4237,28.4544,28.4083,28.4467,127200.0
2014-12-01 12:10:00,37.07,37.13,37.03,37.11,364000.0,28.4467,28.4927,28.416,28.4774,364000.0
2014-12-01 12:15:00,37.11,37.12,37.07,37.09,472500.0,28.4774,28.4851,28.4467,28.462,472500.0
2014-12-01 12:20:00,37.1,37.12,37.08,37.11,302200.0,28.4697,28.4851,28.4544,28.4774,302200.0
2014-12-01 12:25:00,37.11,37.12,37.07,37.08,133400.0,28.4774,28.4851,28.4467,28.4544,133400.0
2014-12-01 12:30:00,37.08,37.1,37.07,37.09,131000.0,28.4544,28.4697,28.4467,28.462,131000.0
2014-12-01 12:35:00,37.09,37.09,37.04,37.09,226700.0,28.462,28.462,28.4237,28.462,226700.0
2014-12-01 12:40:00,37.09,37.1,37.06,37.08,139100.0,28.462,28.4697,28.439,28.4544,139100.0
2014-12-01 12:45:00,37.08,37.08,37.0,37.02,282900.0,28.4544,28.4544,28.393,28.4083,282900.0
2014-12-01 12:50:00,37.01,37.01,36.96,36.98,254100.0,28.4006,28.4006,28.3623,28.3776,254100.0
2014-12-01 12:55:00,36.99,37.02,36.97,37.02,203900.0,28.3853,28.4083,28.37,28.4083,203900.0
2014-12-01 13:00:00,37.01,37.05,37.01,37.05,184800.0,28.4006,28.4313,28.4006,28.4313,184800.0
2014-12-01 13:05:00,37.05,37.08,37.03,37.06,270800.0,28.4313,28.4544,28.416,28.439,270800.0
2014-12-01 13:10:00,37.05,37.08,37.03,37.05,192800.0,28.4313,28.4544,28.416,28.4313,192800.0
2014-12-01 13:15:00,37.05,37.12,37.04,37.1,151600.0,28.4313,28.4851,28.4237,28.4697,151600.0
2014-12-01 13:20:00,37.09,37.18,37.09,37.14,187100.0,28.462,28.5311,28.462,28.5004,187100.0
2014-12-01 13:25:00,37.14,37.19,37.11,37.19,159600.0,28.5004,28.5388,28.4774,28.5388,159600.0
2014-12-01 13:30:00,37.18,37.22,37.17,37.19,226000.0,28.5311,28.5618,28.5234,28.5388,226000.0
2014-12-01 13:35:00,37.18,37.24,37.17,37.21,198100.0,28.5311,28.5771,28.5234,28.5541,198100.0
2014-12-01 13:40:00,37.21,37.22,37.17,37.19,162200.0,28.5541,28.5618,28.5234,28.5388,162200.0
2014-12-01 13:45:00,37.18,37.22,37.17,37.2,157900.0,28.5311,28.5618,28.5234,28.5464,157900.0
2014-12-01 13:50:00,37.2,37.21,37.17,37.2,117500.0,28.5464,28.5541,28.5234,28.5464,117500.0
2014-12-01 13:55:00,37.2,37.22,37.19,37.22,157400.0,28.5464,28.5618,28.5388,28.5618,157400.0
2014-12-01 14:00:00,37.22,37.22,37.19,37.21,197900.0,28.5618,28.5618,28.5388,28.5541,197900.0
2014-12-01 14:05:00,37.2,37.21,37.18,37.19,213200.0,28.5464,28.5541,28.5311,28.5388,213200.0
2014-12-01 14:10:00,37.19,37.19,37.12,37.13,175300.0,28.5388,28.5388,28.4851,28.4927,175300.0
2014-12-01 14:15:00,37.13,37.13,37.08,37.12,586100.0,28.4927,28.4927,28.4544,28.4851,586100.0
2014-12-01 14:20:00,37.12,37.13,37.07,37.08,126800.0,28.4851,28.4927,28.4467,28.4544,126800.0
2014-12-01 14:25:00,37.08,37.1,37.05,37.07,210400.0,28.4544,28.4697,28.4313,28.4467,210400.0
2014-12-01 14:30:00,37.07,37.11,37.04,37.11,193000.0,28.4467,28.4774,28.4237,28.4774,193000.0
2014-12-01 14:35:00,37.1,37.12,37.08,37.12,247500.0,28.4697,28.4851,28.4544,28.4851,247500.0
2014-12-01 14:40:00,37.11,37.14,37.1,37.12,144800.0,28.4774,28.5004,28.4697,28.4851,144800.0
2014-12-01 14:45:00,37.13,37.15,37.1,37.12,146000.0,28.4927,28.5081,28.4697,28.4851,146000.0
2014-12-01 14:50:00,37.11,37.13,37.09,37.12,150900.0,28.4774,28.4927,28.462,28.4851,150900.0
2014-12-01 14:55:00,37.13,37.15,37.09,37.13,151300.0,28.4927,28.5081,28.462,28.4927,151300.0
2014-12-01 15:00:00,37.13,37.2,37.11,37.17,358500.0,28.4927,28.5464,28.4774,28.5234,358500.0
2014-12-01 15:05:00,37.17,37.21,37.16,37.2,400700.0,28.5234,28.5541,28.5158,28.5464,400700.0
2014-12-01 15:10:00,37.2,37.24,37.18,37.2,234200.0,28.5464,28.5771,28.5311,28.5464,234200.0
2014-12-01 15:15:00,37.2,37.31,37.19,37.28,390900.0,28.5464,28.6309,28.5388,28.6078,390900.0
2014-12-01 15:20:00,37.27,37.32,37.26,37.29,493600.0,28.6002,28.6385,28.5925,28.6155,493600.0
2014-12-01 15:25:00,37.28,37.3,37.25,37.26,232600.0,28.6078,28.6232,28.5848,28.5925,232600.0
2014-12-01 15:30:00,37.26,37.28,37.2,37.23,417300.0,28.5925,28.6078,28.5464,28.5695,417300.0
2014-12-01 15:35:00,37.23,37.23,37.15,37.16,347900.0,28.5695,28.5695,28.5081,28.5158,347900.0
2014-12-01 15:40:00,37.17,37.18,37.13,37.14,303100.0,28.5234,28.5311,28.4927,28.5004,303100.0
2014-12-01 15:45:00,37.14,37.17,37.12,37.16,345200.0,28.5004,28.5234,28.4851,28.5158,345200.0
2014-12-01 15:50:00,37.16,37.16,37.13,37.16,696200.0,28.5158,28.5158,28.4927,28.5158,696200.0
2014-12-01 15:55:00,37.16,37.21,37.15,37.18,1286200.0,28.5158,28.5541,28.5081,28.5311,1286200.0
2014-12-02 09:30:00,37.26,37.6,37.18,37.47,1437200.0,28.5925,28.8534,28.5311,28.7536,1437200.0
2014-12-02 09:35:00,37.47,37.5,37.39,37.45,462300.0,28.7536,28.7767,28.6922,28.7383,462300.0
2014-12-02 09:40:00,37.45,37.52,37.43,37.49,1043500.0,28.7383,28.792,28.7229,28.769,1043500.0
2014-12-02 09:45:00,37.48,37.5,37.36,37.38,621000.0,28.7613,28.7767,28.6692,28.6846,621000.0
2014-12-02 09:50:00,37.38,37.41,37.35,37.36,371500.0,28.6846,28.7076,28.6616,28.6692,371500.0
2014-12-02 09:55:00,37.36,37.38,37.25,37.28,602500.0,28.6692,28.6846,28.5848,28.6078,602500.0
2014-12-02 10:00:00,37.29,37.5,37.25,37.33,837800.0,28.6155,28.7767,28.5848,28.6462,837800.0
2014-12-02 10:05:00,37.33,37.39,37.31,37.37,364400.0,28.6462,28.6922,28.6309,28.6769,364400.0
2014-12-02 10:10:00,37.37,37.37,37.26,37.3,346000.0,28.6769,28.6769,28.5925,28.6232,346000.0
2014-12-02 10:15:00,37.3,37.33,37.24,37.25,336100.0,28.6232,28.6462,28.5771,28.5848,336100.0
2014-12-02 10:20:00,37.25,37.28,37.22,37.26,293700.0,28.5848,28.6078,28.5618,28.5925,293700.0
2014-12-02 10:25:00,37.26,37.3,37.25,37.26,276300.0,28.5925,28.6232,28.5848,28.5925,276300.0
2014-12-02 10:30:00,37.26,37.29,37.25,37.29,213900.0,28.5925,28.6155,28.5848,28.6155,213900.0
2014-12-02 10:35:00,37.29,37.35,37.26,37.3,206400.0,28.6155,28.6616,28.5925,28.6232,206400.0
2014-12-02 10:40:00,37.3,37.31,37.23,37.28,196500.0,28.6232,28.6309,28.5695,28.6078,196500.0
2014-12-02 10:45:00,37.29,37.3,37.24,37.25,145800.0,28.6155,28.6232,28.5771,28.5848,145800.0
2014-12-02 10:50:00,37.25,37.25,37.2,37.23,267600.0,28.5848,28.5848,28.5464,28.5695,267600.0
2014-12-02 10:55:00,37.23,37.27,37.2,37.24,213000.0,28.5695,28.6002,28.5464,28.5771,213000.0
2014-12-02 11:00:00,37.25,37.36,37.24,37.34,276100.0,28.5848,28.6692,28.5771,28.6539,276100.0
2014-12-02 11:05:00,37.34,37.36,37.31,37.33,215100.0,28.6539,28.6692,28.6309,28.6462,215100.0
2014-12-02 11:10:00,37.33,37.36,37.32,37.34,135200.0,28.6462,28.6692,28.6385,28.6539,135200.0
2014-12-02 11:15:00,37.34,37.37,37.33,37.37,131700.0,28.6539,28.6769,28.6462,28.6769,131700.0
2014-12-02 11:20:00,37.36,37.39,37.35,37.38,344200.0,28.6692,28.6922,28.6616,28.6846,344200.0
2014-12-02 11:25:00,37.38,37.43,37.37,37.42,167700.0,28.6846,28.7229,28.6769,28.7153,167700.0
2014-12-02 11:30:00,37.43,37.43,37.36,37.39,283300.0,28.7229,28.7229,28.6692,28.6922,283300.0
2014-12-02 11:35:00,37.39,37.42,37.38,37.4,203500.0,28.6922,28.7153,28.6846,28.6999,203500.0
2014-12-02 11:40:00,37.4,37.45,37.38,37.44,125300.0,28.6999,28.7383,28.6846,28.7306,125300.0
2014-12-02 11:45:00,37.44,37.45,37.39,37.45,173300.0,28.7306,28.7383,28.6922,28.7383,173300.0
2014-12-02 11:50:00,37.44,37.45,37.4,37.42,151400.0,28.7306,28.7383,28.6999,28.7153,151400.0
2014-12-02 11:55:00,37.42,37.47,37.41,37.45,144600.0,28.7153,28.7536,28.7076,28.7383,144600.0
2014-12-02 12:00:00,37.44,37.45,37.38,37.4,295900.0,28.7306,28.7383,28.6846,28.6999,295900.0
2014-12-02 12:05:00,37.4,37.41,37.36,37.38,279500.0,28.6999,28.7076,28.6692,28.6846,279500.0
2014-12-02 12:10:00,37.37,37.39,37.35,37.39,115100.0,28.6769,28.6922,28.6616,28.6922,115100.0
2014-12-02 12:15:00,37.38,37.39,37.34,37.37,164100.0,28.6846,28.6922,28.6539,28.6769,164100.0
2014-12-02 12:20:00,37.37,37.4,37.36,37.4,120800.0,28.6769,28.6999,28.6692,28.6999,120800.0
2014-12-02 12:25:00,37.4,37.4,37.38,37.38,74800.0,28.6999,28.6999,28.6846,28.6846,74800.0
2014-12-02 12:30:00,37.38,37.39,37.32,37.33,190900.0,28.6846,28.6922,28.6385,28.6462,190900.0
2014-12-02 12:35:00,37.34,37.36,37.32,37.35,199000.0,28.6539,28.6692,28.6385,28.6616,199000.0
2014-12-02 12:40:00,37.35,37.4,37.34,37.37,111600.0,28.6616,28.6999,28.6539,28.6769,111600.0
2014-12-02 12:45:00,37.38,37.4,37.36,37.39,113100.0,28.6846,28.6999,28.6692,28.6922,113100.0
2014-12-02 12:50:00,37.39,37.4,37.36,37.38,135100.0,28.6922,28.6999,28.6692,28.6846,135100.0
2014-12-02 12:55:00,37.39,37.41,37.37,37.41,92600.0,28.6922,28.7076,28.6769,28.7076,92600.0
2014-12-02 13:00:00,37.4,37.42,37.37,37.41,107200.0,28.6999,28.7153,28.6769,28.7076,107200.0
2014-12-02 13:05:00,37.41,37.45,37.4,37.42,130000.0,28.7076,28.7383,28.6999,28.7153,130000.0
2014-12-02 13:10:00,37.42,37.45,37.42,37.44,75500.0,28.7153,28.7383,28.7153,28.7306,75500.0
2014-12-02 13:15:00,37.43,37.46,37.42,37.46,85700.0,28.7229,28.746,28.7153,28.746,85700.0
2014-12-02 13:20:00,37.46,37.48,37.42,37.46,108500.0,28.746,28.7613,28.7153,28.746,108500.0
2014-12-02 13:25:00,37.46,37.5,37.44,37.45,341900.0,28.746,28.7767,28.7306,28.7383,341900.0
2014-12-02 13:30:00,37.45,37.48,37.45,37.47,111600.0,28.7383,28.7613,28.7383,28.7536,111600.0
2014-12-02 13:35:00,37.46,37.48,37.39,37.48,493200.0,28.746,28.7613,28.6922,28.7613,493200.0
2014-12-02 13:40:00,37.47,37.48,37.43,37.48,149100.0,28.7536,28.7613,28.7229,28.7613,149100.0
2014-12-02 13:45:00,37.48,37.5,37.46,37.49,164200.0,28.7613,28.7767,28.746,28.769,164200.0
2014-12-02 13:50:00,37.48,37.49,37.39,37.43,289800.0,28.7613,28.769,28.6922,28.7229,289800.0
2014-12-02 13:55:00,37.43,37.48,37.4,37.44,274100.0,28.7229,28.7613,28.6999,28.7306,274100.0
2014-12-02 14:00:00,37.43,37.48,37.43,37.47,132600.0,28.7229,28.7613,28.7229,28.7536,132600.0
2014-12-02 14:05:00,37.47,37.48,37.44,37.46,146600.0,28.7536,28.7613,28.7306,28.746,146600.0
2014-12-02 14:10:00,37.46,37.48,37.44,37.45,88100.0,28.746,28.7613,28.7306,28.7383,88100.0
2014-12-02 14:15:00,37.45,37.48,37.43,37.48,109700.0,28.7383,28.7613,28.7229,28.7613,109700.0
2014-12-02 14:20:00,37.48,37.58,37.47,37.54,4122500.0,28.7613,28.8381,28.7536,28.8074,4122500.0
2014-12-02 14:25:00,37.54,37.55,37.5,37.51,134100.0,28.8074,28.815,28.7767,28.7843,134100.0
2014-12-02 14:30:00,37.51,37.55,37.47,37.55,659500.0,28.7843,28.815,28.7536,28.815,659500.0
2014-12-02 14:35:00,37.55,37.55,37.5,37.53,213900.0,28.815,28.815,28.7767,28.7997,213900.0
2014-12-02 14:40:00,37.52,37.54,37.5,37.52,113800.0,28.792,28.8074,28.7767,28.792,113800.0
2014-12-02 14:45:00,37.52,37.57,37.5,37.57,231000.0,28.792,28.8304,28.7767,28.8304,231000.0
2014-12-02 14:50:00,37.57,37.58,37.52,37.55,203000.0,28.8304,28.8381,28.792,28.815,203000.0
2014-12-02 14:55:00,37.56,37.58,37.55,37.57,140500.0,28.8227,28.8381,28.815,28.8304,140500.0
2014-12-02 15:00:00,37.58,37.6,37.56,37.57,170200.0,28.8381,28.8534,28.8227,28.8304,170200.0
2014-12-02 15:05:00,37.57,37.6,37.54,37.57,252300.0,28.8304,28.8534,28.8074,28.8304,252300.0
2014-12-02 15:10:00,37.57,37.58,37.54,37.55,200500.0,28.8304,28.8381,28.8074,28.815,200500.0
2014-12-02 15:15:00,37.55,37.59,37.54,37.57,188800.0,28.815,28.8457,28.8074,28.8304,188800.0
2014-12-02 15:20:00,37.57,37.58,37.5,37.52,254400.0,28.8304,28.8381,28.7767,28.792,254400.0
2014-12-02 15:25:00,37.52,37.55,37.51,37.54,170900.0,28.792,28.815,28.7843,28.8074,170900.0
2014-12-02 15:30:00,37.55,37.55,37.53,37.55,144100.0,28.815,28.815,28.7997,28.815,144100.0
2014-12-02 15:35:00,37.54,37.56,37.5,37.51,222100.0,28.8074,28.8227,28.7767,28.7843,222100.0
2014-12-02 15:40:00,37.51,37.52,37.49,37.52,258800.0,28.7843,28.792,28.769,28.792,258800.0
2014-12-02 15:45:00,37.51,37.57,37.5,37.55,365200.0,28.7843,28.8304,28.7767,28.815,365200.0
2014-12-02 15:50:00,37.55,37.58,37.53,37.58,703400.0,28.815,28.8381,28.7997,28.8381,703400.0
2014-12-02 15:55:00,37.57,37.6,37.55,37.6,952800.0,28.8304,28.8534,28.815,28.8534,952800.0
2014-12-03 09:30:00,37.68,37.81,37.61,37.79,1024900.0,28.9148,29.0145,28.8611,28.9992,1024900.0
2014-12-03 09:35:00,37.79,37.88,37.76,37.88,811200.0,28.9992,29.0683,28.9762,29.0683,811200.0
2014-12-03 09:40:00,37.87,37.89,37.79,37.81,338100.0,29.0606,29.0759,28.9992,29.0145,338100.0
2014-12-03 09:45:00,37.81,37.85,37.74,37.75,372900.0,29.0145,29.0452,28.9608,28.9685,372900.0
2014-12-03 09:50:00,37.76,37.81,37.7,37.75,446300.0,28.9762,29.0145,28.9301,28.9685,446300.0
2014-12-03 09:55:00,37.76,37.76,37.68,37.73,337100.0,28.9762,28.9762,28.9148,28.9532,337100.0
2014-12-03 10:00:00,37.73,37.74,37.67,37.7,411200.0,28.9532,28.9608,28.9071,28.9301,411200.0
2014-12-03 10:05:00,37.7,37.7,37.53,37.6,778200.0,28.9301,28.9301,28.7997,28.8534,778200.0
2014-12-03 10:10:00,37.6,37.64,37.54,37.56,406700.0,28.8534,28.8841,28.8074,28.8227,406700.0
2014-12-03 10:15:00,37.56,37.57,37.43,37.52,597900.0,28.8227,28.8304,28.7229,28.792,597900.0
2014-12-03 10:20:00,37.52,37.55,37.43,37.52,472900.0,28.792,28.815,28.7229,28.792,472900.0
2014-12-03 10:25:00,37.53,37.57,37.53,37.54,225800.0,28.7997,28.8304,28.7997,28.8074,225800.0
2014-12-03 10:30:00,37.54,37.59,37.52,37.58,223600.0,28.8074,28.8457,28.792,28.8381,223600.0
2014-12-03 10:35:00,37.58,37.59,37.55,37.57,156600.0,28.8381,28.8457,28.815,28.8304,156600.0
2014-12-03 10:40:00,37.56,37.59,37.55,37.58,170300.0,28.8227,28.8457,28.815,28.8381,170300.0
2014-12-03 10:45:00,37.58,37.6,37.56,37.57,130200.0,28.8381,28.8534,28.8227,28.8304,130200.0
2014-12-03 10:50:00,37.57,37.58,37.51,37.51,163400.0,28.8304,28.8381,28.7843,28.7843,163400.0
2014-12-03 10:55:00,37.52,37.53,37.45,37.48,456300.0,28.792,28.7997,28.7383,28.7613,456300.0
2014-12-03 11:00:00,37.48,37.51,37.47,37.5,160200.0,28.7613,28.7843,28.7536,28.7767,160200.0
2014-12-03 11:05:00,37.5,37.52,37.48,37.52,170500.0,28.7767,28.792,28.7613,28.792,170500.0
2014-12-03 11:10:00,37.52,37.54,37.46,37.47,228700.0,28.792,28.8074,28.746,28.7536,228700.0
2014-12-03 11:15:00,37.47,37.51,37.45,37.45,217000.0,28.7536,28.7843,28.7383,28.7383,217000.0
2014-12-03 11:20:00,37.45,37.5,37.45,37.47,210600.0,28.7383,28.7767,28.7383,28.7536,210600.0
2014-12-03 11:25:00,37.47,37.51,37.41,37.51,224400.0,28.7536,28.7843,28.7076,28.7843,224400.0
2014-12-03 11:30:00,37.51,37.62,37.5,37.59,306900.0,28.7843,28.8687,28.7767,28.8457,306900.0
2014-12-03 11:35:00,37.59,37.61,37.54,37.59,194400.0,28.8457,28.8611,28.8074,28.8457,194400.0
2014-12-03 11:40:00,37.59,37.61,37.56,37.58,179800.0,28.8457,28.8611,28.8227,28.8381,179800.0
2014-12-03 11:45:00,37.58,37.59,37.54,37.55,135900.0,28.8381,28.8457,28.8074,28.815,135900.0
2014-12-03 11:50:00,37.55,37.58,37.54,37.56,165200.0,28.815,28.8381,28.8074,28.8227,165200.0
2014-12-03 11:55:00,37.56,37.65,37.55,37.65,264600.0,28.8227,28.8918,28.815,28.8918,264600.0
2014-12-03 12:00:00,37.65,37.73,37.63,37.69,603500.0,28.8918,28.9532,28.8764,28.9225,603500.0
2014-12-03 12:05:00,37.69,37.77,37.68,37.73,302000.0,28.9225,28.9839,28.9148,28.9532,302000.0
2014-12-03 12:10:00,37.73,37.75,37.7,37.75,359200.0,28.9532,28.9685,28.9301,28.9685,359200.0
2014-12-03 12:15:00,37.75,37.83,37.74,37.77,301300.0,28.9685,29.0299,28.9608,28.9839,301300.0
2014-12-03 12:20:00,37.77,37.78,37.73,37.75,127700.0,28.9839,28.9915,28.9532,28.9685,127700.0
2014-12-03 12:25:00,37.76,37.78,37.69,37.69,314200.0,28.9762,28.9915,28.9225,28.9225,314200.0
2014-12-03 12:30:00,37.69,37.7,37.64,37.64,220500.0,28.9225,28.9301,28.8841,28.8841,220500.0
2014-12-03 12:35:00,37.64,37.67,37.6,37.61,305000.0,28.8841,28.9071,28.8534,28.8611,305000.0
2014-12-03 12:40:00,37.61,37.64,37.59,37.62,228300.0,28.8611,28.8841,28.8457,28.8687,228300.0
2014-12-03 12:45:00,37.61,37.63,37.61,37.62,130600.0,28.8611,28.8764,28.8611,28.8687,130600.0
2014-12-03 12:50:00,37.63,37.64,37.62,37.64,121800.0,28.8764,28.8841,28.8687,28.8841,121800.0
2014-12-03 12:55:00,37.64,37.64,37.61,37.64,127500.0,28.8841,28.8841,28.8611,28.8841,127500.0
2014-12-03 13:00:00,37.64,37.67,37.63,37.64,158100.0,28.8841,28.9071,28.8764,28.8841,158100.0
2014-12-03 13:05:00,37.63,37.68,37.63,37.64,137500.0,28.8764,28.9148,28.8764,28.8841,137500.0
2014-12-03 13:10:00,37.64,37.67,37.63,37.65,180800.0,28.8841,28.9071,28.8764,28.8918,180800.0
2014-12-03 13:15:00,37.64,37.66,37.63,37.66,428300.0,28.8841,28.8994,28.8764,28.8994,428300.0
2014-12-03 13:20:00,37.65,37.7,37.65,37.66,210800.0,28.8918,28.9301,28.8918,28.8994,210800.0
2014-12-03 13:25:00,37.66,37.71,37.66,37.7,94200.0,28.8994,28.9378,28.8994,28.9301,94200.0
2014-12-03 13:30:00,37.7,37.76,37.69,37.71,135900.0,28.9301,28.9762,28.9225,28.9378,135900.0
2014-12-03 13:35:00,37.71,37.77,37.71,37.77,131000.0,28.9378,28.9839,28.9378,28.9839,131000.0
2014-12-03 13:40:00,37.76,37.8,37.75,37.8,88300.0,28.9762,29.0069,28.9685,29.0069,88300.0
2014-12-03 13:45:00,37.79,37.85,37.79,37.83,219400.0,28.9992,29.0452,28.9992,29.0299,219400.0
2014-12-03 13:50:00,37.82,37.84,37.8,37.8,181600.0,29.0222,29.0376,29.0069,29.0069,181600.0
2014-12-03 13:55:00,37.81,37.85,37.8,37.84,162000.0,29.0145,29.0452,29.0069,29.0376,162000.0
2014-12-03 14:00:00,37.83,37.84,37.8,37.8,180900.0,29.0299,29.0376,29.0069,29.0069,180900.0
2014-12-03 14:05:00,37.8,37.83,37.8,37.82,246800.0,29.0069,29.0299,29.0069,29.0222,246800.0
2014-12-03 14:10:00,37.82,37.84,37.8,37.8,297500.0,29.0222,29.0376,29.0069,29.0069,297500.0
2014-12-03 14:15:00,37.81,37.81,37.77,37.79,386900.0,29.0145,29.0145,28.9839,28.9992,386900.0
2014-12-03 14:20:00,37.79,37.8,37.76,37.76,179800.0,28.9992,29.0069,28.9762,28.9762,179800.0
2014-12-03 14:25:00,37.76,37.8,37.76,37.77,214500.0,28.9762,29.0069,28.9762,28.9839,214500.0
2014-12-03 14:30:00,37.78,37.79,37.76,37.78,132700.0,28.9915,28.9992,28.9762,28.9915,132700.0
2014-12-03 14:35:00,37.77,37.78,37.73,37.75,245200.0,28.9839,28.9915,28.9532,28.9685,245200.0
2014-12-03 14:40:00,37.75,37.75,37.7,37.72,282000.0,28.9685,28.9685,28.9301,28.9455,282000.0
2014-12-03 14:45:00,37.72,37.75,37.71,37.73,161300.0,28.9455,28.9685,28.9378,28.9532,161300.0
2014-12-03 14:50:00,37.73,37.76,37.72,37.73,180700.0,28.9532,28.9762,28.9455,28.9532,180700.0
2014-12-03 14:55:00,37.74,37.74,37.68,37.68,266600.0,28.9608,28.9608,28.9148,28.9148,266600.0
2014-12-03 15:00:00,37.69,37.7,37.65,37.66,284800.0,28.9225,28.9301,28.8918,28.8994,284800.0
2014-12-03 15:05:00,37.66,37.68,37.64,37.66,275300.0,28.8994,28.9148,28.8841,28.8994,275300.0
2014-12-03 15:10:00,37.66,37.67,37.61,37.61,398000.0,28.8994,28.9071,28.8611,28.8611,398000.0
2014-12-03 15:15:00,37.61,37.63,37.59,37.59,298800.0,28.8611,28.8764,28.8457,28.8457,298800.0
2014-12-03 15:20:00,37.59,37.63,37.58,37.63,335500.0,28.8457,28.8764,28.8381,28.8764,335500.0
2014-12-03 15:25:00,37.62,37.63,37.59,37.6,367900.0,28.8687,28.8764,28.8457,28.8534,367900.0
2014-12-03 15:30:00,37.6,37.65,37.59,37.65,337700.0,28.8534,28.8918,28.8457,28.8918,337700.0
2014-12-03 15:35:00,37.65,37.66,37.61,37.62,395600.0,28.8918,28.8994,28.8611,28.8687,395600.0
2014-12-03 15:40:00,37.63,37.66,37.61,37.63,301600.0,28.8764,28.8994,28.8611,28.8764,301600.0
2014-12-03 15:45:00,37.62,37.65,37.59,37.62,484900.0,28.8687,28.8918,28.8457,28.8687,484900.0
2014-12-03 15:50:00,37.63,37.63,37.46,37.47,1571900.0,28.8764,28.8764,28.746,28.7536,1571900.0
2014-12-03 15:55:00,37.47,37.51,37.43,37.44,2501200.0,28.7536,28.7843,28.7229,28.7306,2501200.0
2014-12-04 09:30:00,37.4,37.4,37.24,37.38,817900.0,28.6999,28.6999,28.5771,28.6846,817900.0
2014-12-04 09:35:00,37.39,37.42,37.27,37.3,385100.0,28.6922,28.7153,28.6002,28.6232,385100.0
2014-12-04 09:40:00,37.31,37.38,37.3,37.35,456800.0,28.6309,28.6846,28.6232,28.6616,456800.0
2014-12-04 09:45:00,37.35,37.35,37.23,37.26,485300.0,28.6616,28.6616,28.5695,28.5925,485300.0
2014-12-04 09:50:00,37.25,37.3,37.22,37.28,350800.0,28.5848,28.6232,28.5618,28.6078,350800.0
2014-12-04 09:55:00,37.27,37.34,37.26,37.31,294400.0,28.6002,28.6539,28.5925,28.6309,294400.0
2014-12-04 10:00:00,37.32,37.38,37.31,37.35,266800.0,28.6385,28.6846,28.6309,28.6616,266800.0
2014-12-04 10:05:00,37.35,37.36,37.29,37.3,233100.0,28.6616,28.6692,28.6155,28.6232,233100.0
2014-12-04 10:10:00,37.3,37.33,37.28,37.28,356900.0,28.6232,28.6462,28.6078,28.6078,356900.0
2014-12-04 10:15:00,37.28,37.3,37.22,37.26,405300.0,28.6078,28.6232,28.5618,28.5925,405300.0
2014-12-04 10:20:00,37.27,37.28,37.22,37.26,392000.0,28.6002,28.6078,28.5618,28.5925,392000.0
2014-12-04 10:25:00,37.26,37.28,37.22,37.23,252600.0,28.5925,28.6078,28.5618,28.5695,252600.0
2014-12-04 10:30:00,37.22,37.24,37.2,37.22,341900.0,28.5618,28.5771,28.5464,28.5618,341900.0
2014-12-04 10:35:00,37.23,37.26,37.2,37.26,218200.0,28.5695,28.5925,28.5464,28.5925,218200.0
2014-12-04 10:40:00,37.26,37.26,37.14,37.17,383600.0,28.5925,28.5925,28.5004,28.5234,383600.0
2014-12-04 10:45:00,37.16,37.17,37.04,37.11,437000.0,28.5158,28.5234,28.4237,28.4774,437000.0
2014-12-04 10:50:00,37.11,37.14,37.08,37.12,278700.0,28.4774,28.5004,28.4544,28.4851,278700.0
2014-12-04 10:55:00,37.13,37.24,37.12,37.24,279800.0,28.4927,28.5771,28.4851,28.5771,279800.0
2014-12-04 11:00:00,37.24,37.27,37.17,37.24,181600.0,28.5771,28.6002,28.5234,28.5771,181600.0
2014-12-04 11:05:00,37.23,37.3,37.23,37.29,160000.0,28.5695,28.6232,28.5695,28.6155,160000.0
2014-12-04 11:10:00,37.29,37.31,37.26,37.31,132600.0,28.6155,28.6309,28.5925,28.6309,132600.0
2014-12-04 11:15:00,37.31,37.32,37.25,37.3,149000.0,28.6309,28.6385,28.5848,28.6232,149000.0
2014-12-04 11:20:00,37.3,37.34,37.27,37.34,316300.0,28.6232,28.6539,28.6002,28.6539,316300.0
2014-12-04 11:25:00,37.34,37.35,37.27,37.28,226700.0,28.6539,28.6616,28.6002,28.6078,226700.0
2014-12-04 11:30:00,37.29,37.3,37.22,37.28,193500.0,28.6155,28.6232,28.5618,28.6078,193500.0
2014-12-04 11:35:00,37.29,37.33,37.28,37.3,182900.0,28.6155,28.6462,28.6078,28.6232,182900.0
2014-12-04 11:40:00,37.3,37.32,37.26,37.32,201200.0,28.6232,28.6385,28.5925,28.6385,201200.0
2014-12-04 11:45:00,37.32,37.35,37.29,37.31,166000.0,28.6385,28.6616,28.6155,28.6309,166000.0
2014-12-04 11:50:00,37.31,37.33,37.28,37.32,225200.0,28.6309,28.6462,28.6078,28.6385,225200.0
2014-12-04 11:55:00,37.32,37.32,37.27,37.31,224700.0,28.6385,28.6385,28.6002,28.6309,224700.0
2014-12-04 12:00:00,37.3,37.32,37.27,37.3,190500.0,28.6232,28.6385,28.6002,28.6232,190500.0
2014-12-04 12:05:00,37.31,37.36,37.3,37.35,244700.0,28.6309,28.6692,28.6232,28.6616,244700.0
2014-12-04 12:10:00,37.34,37.36,37.31,37.35,136600.0,28.6539,28.6692,28.6309,28.6616,136600.0
2014-12-04 12:15:00,37.35,37.37,37.34,37.36,140000.0,28.6616,28.6769,28.6539,28.6692,140000.0
2014-12-04 12:20:00,37.37,37.37,37.32,37.33,186700.0,28.6769,28.6769,28.6385,28.6462,186700.0
2014-12-04 12:25:00,37.34,37.34,37.29,37.29,213600.0,28.6539,28.6539,28.6155,28.6155,213600.0
2014-12-04 12:30:00,37.3,37.4,37.28,37.35,585200.0,28.6232,28.6999,28.6078,28.6616,585200.0
2014-12-04 12:35:00,37.34,37.37,37.33,37.35,325400.0,28.6539,28.6769,28.6462,28.6616,325400.0
2014-12-04 12:40:00,37.35,37.37,37.33,37.34,215200.0,28.6616,28.6769,28.6462,28.6539,215200.0
2014-12-04 12:45:00,37.34,37.35,37.32,37.33,150300.0,28.6539,28.6616,28.6385,28.6462,150300.0
2014-12-04 12:50:00,37.34,37.34,37.31,37.33,167600.0,28.6539,28.6539,28.6309,28.6462,167600.0
2014-12-04 12:55:00,37.32,37.33,37.29,37.32,155300.0,28.6385,28.6462,28.6155,28.6385,155300.0
2014-12-04 13:00:00,37.32,37.35,37.28,37.34,231400.0,28.6385,28.6616,28.6078,28.6539,231400.0
2014-12-04 13:05:00,37.34,37.35,37.33,37.34,109800.0,28.6539,28.6616,28.6462,28.6539,109800.0
2014-12-04 13:10:00,37.33,37.33,37.3,37.32,107200.0,28.6462,28.6462,28.6232,28.6385,107200.0
2014-12-04 13:15:00,37.32,37.33,37.28,37.32,205700.0,28.6385,28.6462,28.6078,28.6385,205700.0
2014-12-04 13:20:00,37.31,37.32,37.27,37.3,138300.0,28.6309,28.6385,28.6002,28.6232,138300.0
2014-12-04 13:25:00,37.3,37.31,37.28,37.3,80800.0,28.6232,28.6309,28.6078,28.6232,80800.0
2014-12-04 13:30:00,37.3,37.3,37.27,37.3,156900.0,28.6232,28.6232,28.6002,28.6232,156900.0
2014-12-04 13:35:00,37.29,37.3,37.27,37.29,111300.0,28.6155,28.6232,28.6002,28.6155,111300.0
2014-12-04 13:40:00,37.3,37.31,37.27,37.3,136400.0,28.6232,28.6309,28.6002,28.6232,136400.0
2014-12-04 13:45:00,37.3,37.32,37.27,37.3,247100.0,28.6232,28.6385,28.6002,28.6232,247100.0
2014-12-04 13:50:00,37.29,37.31,37.28,37.3,134000.0,28.6155,28.6309,28.6078,28.6232,134000.0
2014-12-04 13:55:00,37.3,37.3,37.27,37.29,103500.0,28.6232,28.6232,28.6002,28.6155,103500.0
2014-12-04 14:00:00,37.28,37.31,37.27,37.3,130600.0,28.6078,28.6309,28.6002,28.6232,130600.0
2014-12-04 14:05:00,37.29,37.32,37.28,37.32,191200.0,28.6155,28.6385,28.6078,28.6385,191200.0
2014-12-04 14:10:00,37.31,37.32,37.28,37.3,218500.0,28.6309,28.6385,28.6078,28.6232,218500.0
2014-12-04 14:15:00,37.31,37.32,37.28,37.28,339800.0,28.6309,28.6385,28.6078,28.6078,339800.0
2014-12-04 14:20:00,37.28,37.31,37.27,37.31,111200.0,28.6078,28.6309,28.6002,28.6309,111200.0
2014-12-04 14:25:00,37.3,37.31,37.28,37.29,139400.0,28.6232,28.6309,28.6078,28.6155,139400.0
2014-12-04 14:30:00,37.3,37.32,37.26,37.32,201100.0,28.6232,28.6385,28.5925,28.6385,201100.0
2014-12-04 14:35:00,37.31,37.32,37.27,37.32,200200.0,28.6309,28.6385,28.6002,28.6385,200200.0
2014-12-04 14:40:00,37.32,37.36,37.29,37.36,133100.0,28.6385,28.6692,28.6155,28.6692,133100.0
2014-12-04 14:45:00,37.36,37.39,37.35,37.38,167500.0,28.6692,28.6922,28.6616,28.6846,167500.0
2014-12-04 14:50:00,37.38,37.38,37.33,37.38,110000.0,28.6846,28.6846,28.6462,28.6846,110000.0
2014-12-04 14:55:00,37.38,37.41,37.36,37.37,135800.0,28.6846,28.7076,28.6692,28.6769,135800.0
2014-12-04 15:00:00,37.38,37.41,37.37,37.4,90100.0,28.6846,28.7076,28.6769,28.6999,90100.0
2014-12-04 15:05:00,37.4,37.41,37.37,37.4,132500.0,28.6999,28.7076,28.6769,28.6999,132500.0
2014-12-04 15:10:00,37.4,37.42,37.38,37.41,151700.0,28.6999,28.7153,28.6846,28.7076,151700.0
2014-12-04 15:15:00,37.4,37.42,37.38,37.39,253400.0,28.6999,28.7153,28.6846,28.6922,253400.0
2014-12-04 15:20:00,37.39,37.4,37.29,37.3,255900.0,28.6922,28.6999,28.6155,28.6232,255900.0
2014-12-04 15:25:00,37.31,37.33,37.28,37.29,147000.0,28.6309,28.6462,28.6078,28.6155,147000.0
2014-12-04 15:30:00,37.29,37.36,37.27,37.34,161200.0,28.6155,28.6692,28.6002,28.6539,161200.0
2014-12-04 15:35:00,37.35,37.36,37.31,37.33,250100.0,28.6616,28.6692,28.6309,28.6462,250100.0
2014-12-04 15:40:00,37.33,37.37,37.31,37.34,215200.0,28.6462,28.6769,28.6309,28.6539,215200.0
2014-12-04 15:45:00,37.34,37.39,37.33,37.39,237500.0,28.6539,28.6922,28.6462,28.6922,237500.0
2014-12-04 15:50:00,37.38,37.42,37.38,37.42,477900.0,28.6846,28.7153,28.6846,28.7153,477900.0
2014-12-04 15:55:00,37.41,37.46,37.4,37.46,1075200.0,28.7076,28.746,28.6999,28.746,1075200.0
2014-12-05 09:30:00,37.57,37.88,37.52,37.88,1148200.0,28.8304,29.0683,28.792,29.0683,1148200.0
2014-12-05 09:35:00,37.88,37.9,37.77,37.85,818100.0,29.0683,29.0836,28.9839,29.0452,818100.0
2014-12-05 09:40:00,37.85,37.87,37.77,37.82,827100.0,29.0452,29.0606,28.9839,29.0222,827100.0
2014-12-05 09:45:00,37.82,37.85,37.68,37.72,604700.0,29.0222,29.0452,28.9148,28.9455,604700.0
2014-12-05 09:50:00,37.72,37.79,37.66,37.75,370100.0,28.9455,28.9992,28.8994,28.9685,370100.0
2014-12-05 09:55:00,37.75,37.76,37.67,37.68,223100.0,28.9685,28.9762,28.9071,28.9148,223100.0
2014-12-05 10:00:00,37.69,37.7,37.63,37.66,451000.0,28.9225,28.9301,28.8764,28.8994,451000.0
2014-12-05 10:05:00,37.65,37.71,37.63,37.7,274500.0,28.8918,28.9378,28.8764,28.9301,274500.0
2014-12-05 10:10:00,37.7,37.79,37.69,37.77,254100.0,28.9301,28.9992,28.9225,28.9839,254100.0
2014-12-05 10:15:00,37.77,37.82,37.76,37.82,197800.0,28.9839,29.0222,28.9762,29.0222,197800.0
2014-12-05 10:20:00,37.81,37.82,37.76,37.78,257900.0,29.0145,29.0222,28.9762,28.9915,257900.0
2014-12-05 10:25:00,37.77,37.8,37.69,37.7,448400.0,28.9839,29.0069,28.9225,28.9301,448400.0
2014-12-05 10:30:00,37.7,37.77,37.69,37.76,138200.0,28.9301,28.9839,28.9225,28.9762,138200.0
2014-12-05 10:35:00,37.76,37.79,37.73,37.77,145400.0,28.9762,28.9992,28.9532,28.9839,145400.0
2014-12-05 10:40:00,37.77,37.78,37.74,37.76,178800.0,28.9839,28.9915,28.9608,28.9762,178800.0
2014-12-05 10:45:00,37.76,37.76,37.71,37.71,146500.0,28.9762,28.9762,28.9378,28.9378,146500.0
2014-12-05 10:50:00,37.72,37.73,37.7,37.72,151500.0,28.9455,28.9532,28.9301,28.9455,151500.0
2014-12-05 10:55:00,37.71,37.74,37.7,37.73,218000.0,28.9378,28.9608,28.9301,28.9532,218000.0
2014-12-05 11:00:00,37.72,37.78,37.72,37.77,202000.0,28.9455,28.9915,28.9455,28.9839,202000.0
2014-12-05 11:05:00,37.77,37.8,37.76,37.76,222200.0,28.9839,29.0069,28.9762,28.9762,222200.0
2014-12-05 11:10:00,37.76,37.79,37.75,37.78,87400.0,28.9762,28.9992,28.9685,28.9915,87400.0
2014-12-05 11:15:00,37.78,37.8,37.76,37.79,129000.0,28.9915,29.0069,28.9762,28.9992,129000.0
2014-12-05 11:20:00,37.79,37.82,37.78,37.82,159900.0,28.9992,29.0222,28.9915,29.0222,159900.0
2014-12-05 11:25:00,37.83,37.83,37.79,37.8,233400.0,29.0299,29.0299,28.9992,29.0069,233400.0
2014-12-05 11:30:00,37.79,37.8,37.69,37.7,339100.0,28.9992,29.0069,28.9225,28.9301,339100.0
2014-12-05 11:35:00,37.7,37.71,37.68,37.68,182900.0,28.9301,28.9378,28.9148,28.9148,182900.0
2014-12-05 11:40:00,37.69,37.73,37.68,37.71,148900.0,28.9225,28.9532,28.9148,28.9378,148900.0
2014-12-05 11:45:00,37.71,37.72,37.62,37.64,248400.0,28.9378,28.9455,28.8687,28.8841,248400.0
2014-12-05 11:50:00,37.64,37.65,37.6,37.64,188200.0,28.8841,28.8918,28.8534,28.8841,188200.0
2014-12-05 11:55:00,37.63,37.68,37.62,37.67,158800.0,28.8764,28.9148,28.8687,28.9071,158800.0
2014-12-05 12:00:00,37.67,37.72,37.66,37.7,127500.0,28.9071,28.9455,28.8994,28.9301,127500.0
2014-12-05 12:05:00,37.71,37.71,37.67,37.67,108600.0,28.9378,28.9378,28.9071,28.9071,108600.0
2014-12-05 12:10:00,37.68,37.7,37.67,37.68,97300.0,28.9148,28.9301,28.9071,28.9148,97300.0
2014-12-05 12:15:00,37.69,37.7,37.66,37.67,95500.0,28.9225,28.9301,28.8994,28.9071,95500.0
2014-12-05 12:20:00,37.67,37.67,37.64,37.67,77300.0,28.9071,28.9071,28.8841,28.9071,77300.0
2014-12-05 12:25:00,37.67,37.68,37.65,37.66,98000.0,28.9071,28.9148,28.8918,28.8994,98000.0
2014-12-05 12:30:00,37.65,37.68,37.63,37.63,103900.0,28.8918,28.9148,28.8764,28.8764,103900.0
2014-12-05 12:35:00,37.64,37.69,37.63,37.68,110900.0,28.8841,28.9225,28.8764,28.9148,110900.0
2014-12-05 12:40:00,37.68,37.69,37.66,37.68,98800.0,28.9148,28.9225,28.8994,28.9148,98800.0
2014-12-05 12:45:00,37.69,37.7,37.64,37.65,91400.0,28.9225,28.9301,28.8841,28.8918,91400.0
2014-12-05 12:50:00,37.66,37.66,37.64,37.65,84000.0,28.8994,28.8994,28.8841,28.8918,84000.0
2014-12-05 12:55:00,37.64,37.66,37.63,37.65,82400.0,28.8841,28.8994,28.8764,28.8918,82400.0
2014-12-05 13:00:00,37.65,37.67,37.63,37.65,83400.0,28.8918,28.9071,28.8764,28.8918,83400.0
2014-12-05 13:05:00,37.66,37.66,37.63,37.65,51700.0,28.8994,28.8994,28.8764,28.8918,51700.0
2014-12-05 13:10:00,37.66,37.66,37.61,37.62,118000.0,28.8994,28.8994,28.8611,28.8687,118000.0
2014-12-05 13:15:00,37.61,37.64,37.6,37.63,115200.0,28.8611,28.8841,28.8534,28.8764,115200.0
2014-12-05 13:20:00,37.63,37.65,37.61,37.64,147200.0,28.8764,28.8918,28.8611,28.8841,147200.0
2014-12-05 13:25:00,37.64,37.65,37.61,37.65,117800.0,28.8841,28.8918,28.8611,28.8918,117800.0
2014-12-05 13:30:00,37.64,37.66,37.62,37.62,98700.0,28.8841,28.8994,28.8687,28.8687,98700.0
2014-12-05 13:35:00,37.63,37.67,37.62,37.64,169300.0,28.8764,28.9071,28.8687,28.8841,169300.0
2014-12-05 13:40:00,37.64,37.68,37.63,37.67,62300.0,28.8841,28.9148,28.8764,28.9071,62300.0
2014-12-05 13:45:00,37.68,37.68,37.63,37.64,71900.0,28.9148,28.9148,28.8764,28.8841,71900.0
2014-12-05 13:50:00,37.63,37.65,37.59,37.63,133200.0,28.8764,28.8918,28.8457,28.8764,133200.0
2014-12-05 13:55:00,37.63,37.66,37.61,37.61,107200.0,28.8764,28.8994,28.8611,28.8611,107200.0
2014-12-05 14:00:00,37.61,37.63,37.59,37.6,251500.0,28.8611,28.8764,28.8457,28.8534,251500.0
2014-12-05 14:05:00,37.61,37.65,37.6,37.63,110500.0,28.8611,28.8918,28.8534,28.8764,110500.0
2014-12-05 14:10:00,37.62,37.62,37.6,37.6,84900.0,28.8687,28.8687,28.8534,28.8534,84900.0
2014-12-05 14:15:00,37.6,37.61,37.58,37.58,97600.0,28.8534,28.8611,28.8381,28.8381,97600.0
2014-12-05 14:20:00,37.59,37.6,37.56,37.59,151000.0,28.8457,28.8534,28.8227,28.8457,151000.0
2014-12-05 14:25:00,37.58,37.6,37.57,37.59,90800.0,28.8381,28.8534,28.8304,28.8457,90800.0
2014-12-05 14:30:00,37.59,37.6,37.56,37.56,55900.0,28.8457,28.8534,28.8227,28.8227,55900.0
2014-12-05 14:35:00,37.56,37.59,37.55,37.56,90200.0,28.8227,28.8457,28.815,28.8227,90200.0
2014-12-05 14:40:00,37.56,37.59,37.56,37.58,106700.0,28.8227,28.8457,28.8227,28.8381,106700.0
2014-12-05 14:45:00,37.58,37.58,37.54,37.54,157500.0,28.8381,28.8381,28.8074,28.8074,157500.0
2014-12-05 14:50:00,37.54,37.57,37.54,37.54,137300.0,28.8074,28.8304,28.8074,28.8074,137300.0
2014-12-05 14:55:00,37.54,37.55,37.52,37.54,124500.0,28.8074,28.815,28.792,28.8074,124500.0
2014-12-05 15:00:00,37.55,37.58,37.54,37.58,141500.0,28.815,28.8381,28.8074,28.8381,141500.0
2014-12-05 15:05:00,37.58,37.6,37.54,37.54,140500.0,28.8381,28.8534,28.8074,28.8074,140500.0
2014-12-05 15:10:00,37.54,37.65,37.54,37.65,325800.0,28.8074,28.8918,28.8074,28.8918,325800.0
2014-12-05 15:15:00,37.65,37.68,37.62,37.67,253100.0,28.8918,28.9148,28.8687,28.9071,253100.0
2014-12-05 15:20:00,37.67,37.68,37.62,37.66,414700.0,28.9071,28.9148,28.8687,28.8994,414700.0
2014-12-05 15:25:00,37.66,37.68,37.65,37.68,134800.0,28.8994,28.9148,28.8918,28.9148,134800.0
2014-12-05 15:30:00,37.68,37.68,37.6,37.6,176600.0,28.9148,28.9148,28.8534,28.8534,176600.0
2014-12-05 15:35:00,37.6,37.63,37.59,37.61,277700.0,28.8534,28.8764,28.8457,28.8611,277700.0
2014-12-05 15:40:00,37.61,37.63,37.57,37.58,265100.0,28.8611,28.8764,28.8304,28.8381,265100.0
2014-12-05 15:45:00,37.58,37.62,37.55,37.58,349200.0,28.8381,28.8687,28.815,28.8381,349200.0
2014-12-05 15:50:00,37.58,37.64,37.57,37.64,618100.0,28.8381,28.8841,28.8304,28.8841,618100.0
2014-12-05 15:55:00,37.64,37.67,37.61,37.67,1477300.0,28.8841,28.9071,28.8611,28.9071,1477300.0
2014-12-08 09:30:00,37.46,37.65,37.44,37.58,813600.0,28.746,28.8918,28.7306,28.8381,813600.0
2014-12-08 09:35:00,37.58,37.68,37.57,37.64,211500.0,28.8381,28.9148,28.8304,28.8841,211500.0
2014-12-08 09:40:00,37.64,37.69,37.6,37.61,234400.0,28.8841,28.9225,28.8534,28.8611,234400.0
2014-12-08 09:45:00,37.61,37.67,37.57,37.64,258100.0,28.8611,28.9071,28.8304,28.8841,258100.0
2014-12-08 09:50:00,37.64,37.69,37.6,37.68,428100.0,28.8841,28.9225,28.8534,28.9148,428100.0
2014-12-08 09:55:00,37.68,37.71,37.63,37.67,579800.0,28.9148,28.9378,28.8764,28.9071,579800.0
2014-12-08 10:00:00,37.68,37.7,37.61,37.64,468100.0,28.9148,28.9301,28.8611,28.8841,468100.0
2014-12-08 10:05:00,37.63,37.68,37.59,37.62,293900.0,28.8764,28.9148,28.8457,28.8687,293900.0
2014-12-08 10:10:00,37.62,37.64,37.55,37.57,190900.0,28.8687,28.8841,28.815,28.8304,190900.0
2014-12-08 10:15:00,37.57,37.6,37.54,37.58,149500.0,28.8304,28.8534,28.8074,28.8381,149500.0
2014-12-08 10:20:00,37.59,37.64,37.58,37.61,139900.0,28.8457,28.8841,28.8381,28.8611,139900.0
2014-12-08 10:25:00,37.62,37.64,37.59,37.6,297000.0,28.8687,28.8841,28.8457,28.8534,297000.0
2014-12-08 10:30:00,37.6,37.66,37.59,37.66,385300.0,28.8534,28.8994,28.8457,28.8994,385300.0
2014-12-08 10:35:00,37.65,37.69,37.65,37.66,131500.0,28.8918,28.9225,28.8918,28.8994,131500.0
2014-12-08 10:40:00,37.66,37.7,37.64,37.68,204000.0,28.8994,28.9301,28.8841,28.9148,204000.0
2014-12-08 10:45:00,37.67,37.7,37.66,37.7,97600.0,28.9071,28.9301,28.8994,28.9301,97600.0
2014-12-08 10:50:00,37.69,37.73,37.66,37.68,498700.0,28.9225,28.9532,28.8994,28.9148,498700.0
2014-12-08 10:55:00,37.67,37.68,37.6,37.61,291500.0,28.9071,28.9148,28.8534,28.8611,291500.0
2014-12-08 11:00:00,37.61,37.62,37.58,37.6,170400.0,28.8611,28.8687,28.8381,28.8534,170400.0
2014-12-08 11:05:00,37.59,37.61,37.53,37.57,185500.0,28.8457,28.8611,28.7997,28.8304,185500.0
2014-12-08 11:10:00,37.57,37.57,37.48,37.51,431700.0,28.8304,28.8304,28.7613,28.7843,431700.0
2014-12-08 11:15:00,37.51,37.53,37.46,37.46,194400.0,28.7843,28.7997,28.746,28.746,194400.0
2014-12-08 11:20:00,37.46,37.47,37.44,37.47,201500.0,28.746,28.7536,28.7306,28.7536,201500.0
2014-12-08 11:25:00,37.47,37.47,37.38,37.42,329300.0,28.7536,28.7536,28.6846,28.7153,329300.0
2014-12-08 11:30:00,37.42,37.46,37.38,37.39,249400.0,28.7153,28.746,28.6846,28.6922,249400.0
2014-12-08 11:35:00,37.39,37.39,37.31,37.32,308000.0,28.6922,28.6922,28.6309,28.6385,308000.0
2014-12-08 11:40:00,37.32,37.34,37.27,37.32,324700.0,28.6385,28.6539,28.6002,28.6385,324700.0
2014-12-08 11:45:00,37.31,37.32,37.28,37.3,236400.0,28.6309,28.6385,28.6078,28.6232,236400.0
2014-12-08 11:50:00,37.29,37.31,37.26,37.3,376900.0,28.6155,28.6309,28.5925,28.6232,376900.0
2014-12-08 11:55:00,37.3,37.32,37.28,37.32,177900.0,28.6232,28.6385,28.6078,28.6385,177900.0
2014-12-08 12:00:00,37.31,37.33,37.3,37.3,116600.0,28.6309,28.6462,28.6232,28.6232,116600.0
2014-12-08 12:05:00,37.3,37.33,37.3,37.3,137200.0,28.6232,28.6462,28.6232,28.6232,137200.0
2014-12-08 12:10:00,37.3,37.3,37.21,37.22,196300.0,28.6232,28.6232,28.5541,28.5618,196300.0
2014-12-08 12:15:00,37.23,37.23,37.1,37.16,474800.0,28.5695,28.5695,28.4697,28.5158,474800.0
2014-12-08 12:20:00,37.15,37.15,37.11,37.12,266400.0,28.5081,28.5081,28.4774,28.4851,266400.0
2014-12-08 12:25:00,37.12,37.14,37.09,37.11,345600.0,28.4851,28.5004,28.462,28.4774,345600.0
2014-12-08 12:30:00,37.11,37.12,37.07,37.12,259700.0,28.4774,28.4851,28.4467,28.4851,259700.0
2014-12-08 12:35:00,37.12,37.13,37.07,37.11,165200.0,28.4851,28.4927,28.4467,28.4774,165200.0
2014-12-08 12:40:00,37.11,37.16,37.08,37.16,182300.0,28.4774,28.5158,28.4544,28.5158,182300.0
2014-12-08 12:45:00,37.16,37.17,37.11,37.16,270500.0,28.5158,28.5234,28.4774,28.5158,270500.0
2014-12-08 12:50:00,37.16,37.21,37.15,37.2,309300.0,28.5158,28.5541,28.5081,28.5464,309300.0
2014-12-08 12:55:00,37.19,37.2,37.12,37.16,157600.0,28.5388,28.5464,28.4851,28.5158,157600.0
2014-12-08 13:00:00,37.16,37.19,37.13,37.18,165500.0,28.5158,28.5388,28.4927,28.5311,165500.0
2014-12-08 13:05:00,37.18,37.23,37.16,37.19,142200.0,28.5311,28.5695,28.5158,28.5388,142200.0
2014-12-08 13:10:00,37.2,37.2,37.14,37.17,194200.0,28.5464,28.5464,28.5004,28.5234,194200.0
2014-12-08 13:15:00,37.17,37.17,37.11,37.11,146500.0,28.5234,28.5234,28.4774,28.4774,146500.0
2014-12-08 13:20:00,37.12,37.12,37.02,37.06,219400.0,28.4851,28.4851,28.4083,28.439,219400.0
2014-12-08 13:25:00,37.07,37.09,37.05,37.05,119200.0,28.4467,28.462,28.4313,28.4313,119200.0
2014-12-08 13:30:00,37.05,37.07,36.99,36.99,230000.0,28.4313,28.4467,28.3853,28.3853,230000.0
2014-12-08 13:35:00,36.99,37.06,36.93,37.04,576700.0,28.3853,28.439,28.3393,28.4237,576700.0
2014-12-08 13:40:00,37.02,37.03,36.99,37.02,227900.0,28.4083,28.416,28.3853,28.4083,227900.0
2014-12-08 13:45:00,37.02,37.05,37.0,37.04,225600.0,28.4083,28.4313,28.393,28.4237,225600.0
2014-12-08 13:50:00,37.05,37.05,36.99,37.01,264700.0,28.4313,28.4313,28.3853,28.4006,264700.0
2014-12-08 13:55:00,37.01,37.02,36.98,37.0,240900.0,28.4006,28.4083,28.3776,28.393,240900.0
2014-12-08 14:00:00,37.0,37.01,36.94,37.0,470500.0,28.393,28.4006,28.3469,28.393,470500.0
2014-12-08 14:05:00,37.0,37.01,36.97,37.0,263400.0,28.393,28.4006,28.37,28.393,263400.0
2014-12-08 14:10:00,37.0,37.01,36.95,36.97,396800.0,28.393,28.4006,28.3546,28.37,396800.0
2014-12-08 14:15:00,36.97,37.0,36.95,36.98,298500.0,28.37,28.393,28.3546,28.3776,298500.0
2014-12-08 14:20:00,36.98,37.05,36.98,37.05,170200.0,28.3776,28.4313,28.3776,28.4313,170200.0
2014-12-08 14:25:00,37.04,37.05,37.02,37.03,154400.0,28.4237,28.4313,28.4083,28.416,154400.0
2014-12-08 14:30:00,37.04,37.1,37.02,37.09,205900.0,28.4237,28.4697,28.4083,28.462,205900.0
2014-12-08 14:35:00,37.09,37.1,37.0,37.05,489600.0,28.462,28.4697,28.393,28.4313,489600.0
2014-12-08 14:40:00,37.05,37.09,37.03,37.06,271800.0,28.4313,28.462,28.416,28.439,271800.0
2014-12-08 14:45:00,37.06,37.12,37.05,37.07,254900.0,28.439,28.4851,28.4313,28.4467,254900.0
2014-12-08 14:50:00,37.07,37.08,37.04,37.06,361700.0,28.4467,28.4544,28.4237,28.439,361700.0
2014-12-08 14:55:00,37.06,37.09,37.03,37.05,163700.0,28.439,28.462,28.416,28.4313,163700.0
2014-12-08 15:00:00,37.04,37.1,37.03,37.09,148600.0,28.4237,28.4697,28.416,28.462,148600.0
2014-12-08 15:05:00,37.08,37.09,37.03,37.04,203300.0,28.4544,28.462,28.416,28.4237,203300.0
2014-12-08 15:10:00,37.03,37.09,37.03,37.07,562300.0,28.416,28.462,28.416,28.4467,562300.0
2014-12-08 15:15:00,37.07,37.12,37.02,37.03,265200.0,28.4467,28.4851,28.4083,28.416,265200.0
2014-12-08 15:20:00,37.03,37.2,37.03,37.19,577100.0,28.416,28.5464,28.416,28.5388,577100.0
2014-12-08 15:25:00,37.19,37.21,37.13,37.15,325200.0,28.5388,28.5541,28.4927,28.5081,325200.0
2014-12-08 15:30:00,37.15,37.22,37.14,37.2,494300.0,28.5081,28.5618,28.5004,28.5464,494300.0
2014-12-08 15:35:00,37.2,37.22,37.13,37.17,340000.0,28.5464,28.5618,28.4927,28.5234,340000.0
2014-12-08 15:40:00,37.17,37.18,37.12,37.12,324300.0,28.5234,28.5311,28.4851,28.4851,324300.0
2014-12-08 15:45:00,37.12,37.14,37.09,37.11,362600.0,28.4851,28.5004,28.462,28.4774,362600.0
2014-12-08 15:50:00,37.11,37.14,37.08,37.13,469900.0,28.4774,28.5004,28.4544,28.4927,469900.0
2014-12-08 15:55:00,37.13,37.21,37.12,37.21,998100.0,28.4927,28.5541,28.4851,28.5541,998100.0
2014-12-09 09:30:00,36.67,36.85,36.3,36.76,2092500.0,28.1397,28.2779,27.8558,28.2088,2092500.0
2014-12-09 09:35:00,36.75,36.96,36.7,36.94,730900.0,28.2011,28.3623,28.1628,28.3469,730900.0
2014-12-09 09:40:00,36.94,37.04,36.82,37.01,1118500.0,28.3469,28.4237,28.2548,28.4006,1118500.0
2014-12-09 09:45:00,37.01,37.02,36.77,36.86,696400.0,28.4006,28.4083,28.2165,28.2855,696400.0
2014-12-09 09:50:00,36.86,36.87,36.73,36.81,642700.0,28.2855,28.2932,28.1858,28.2472,642700.0
2014-12-09 09:55:00,36.8,36.87,36.7,36.87,302000.0,28.2395,28.2932,28.1628,28.2932,302000.0
2014-12-09 10:00:00,36.87,36.87,36.7,36.74,410400.0,28.2932,28.2932,28.1628,28.1935,410400.0
2014-12-09 10:05:00,36.74,36.78,36.7,36.74,364700.0,28.1935,28.2241,28.1628,28.1935,364700.0
2014-12-09 10:10:00,36.74,36.75,36.6,36.62,467900.0,28.1935,28.2011,28.086,28.1014,467900.0
2014-12-09 10:15:00,36.63,36.65,36.59,36.61,374400.0,28.109,28.1244,28.0783,28.0937,374400.0
2014-12-09 10:20:00,36.61,36.76,36.6,36.69,418800.0,28.0937,28.2088,28.086,28.1551,418800.0
2014-12-09 10:25:00,36.69,36.7,36.5,36.54,862500.0,28.1551,28.1628,28.0093,28.04,862500.0
2014-12-09 10:30:00,36.54,36.54,36.43,36.45,487000.0,28.04,28.04,27.9556,27.9709,487000.0
2014-12-09 10:35:00,36.46,36.63,36.43,36.59,555100.0,27.9786,28.109,27.9556,28.0783,555100.0
2014-12-09 10:40:00,36.6,36.65,36.57,36.57,203100.0,28.086,28.1244,28.063,28.063,203100.0
2014-12-09 10:45:00,36.57,36.7,36.56,36.63,229100.0,28.063,28.1628,28.0553,28.109,229100.0
2014-12-09 10:50:00,36.64,36.67,36.58,36.59,212300.0,28.1167,28.1397,28.0707,28.0783,212300.0
2014-12-09 10:55:00,36.58,36.61,36.51,36.52,244100.0,28.0707,28.0937,28.017,28.0246,244100.0
2014-12-09 11:00:00,36.53,36.56,36.51,36.52,197800.0,28.0323,28.0553,28.017,28.0246,197800.0
2014-12-09 11:05:00,36.52,36.6,36.51,36.51,188400.0,28.0246,28.086,28.017,28.017,188400.0
2014-12-09 11:10:00,36.51,36.56,36.49,36.5,263300.0,28.017,28.0553,28.0016,28.0093,263300.0
2014-12-09 11:15:00,36.51,36.52,36.44,36.5,408100.0,28.017,28.0246,27.9632,28.0093,408100.0
2014-12-09 11:20:00,36.5,36.63,36.48,36.63,425200.0,28.0093,28.109,27.9939,28.109,425200.0
2014-12-09 11:25:00,36.64,36.72,36.64,36.69,264000.0,28.1167,28.1781,28.1167,28.1551,264000.0
2014-12-09 11:30:00,36.68,36.71,36.62,36.62,185000.0,28.1474,28.1704,28.1014,28.1014,185000.0
2014-12-09 11:35:00,36.62,36.69,36.61,36.69,119200.0,28.1014,28.1551,28.0937,28.1551,119200.0
2014-12-09 11:40:00,36.69,36.71,36.67,36.7,137800.0,28.1551,28.1704,28.1397,28.1628,137800.0
2014-12-09 11:45:00,36.69,36.7,36.62,36.68,165400.0,28.1551,28.1628,28.1014,28.1474,165400.0
2014-12-09 11:50:00,36.68,36.71,36.66,36.7,193000.0,28.1474,28.1704,28.1321,28.1628,193000.0
2014-12-09 11:55:00,36.7,36.76,36.69,36.74,161100.0,28.1628,28.2088,28.1551,28.1935,161100.0
2014-12-09 12:00:00,36.73,36.76,36.71,36.75,132900.0,28.1858,28.2088,28.1704,28.2011,132900.0
2014-12-09 12:05:00,36.75,36.78,36.73,36.77,175500.0,28.2011,28.2241,28.1858,28.2165,175500.0
2014-12-09 12:10:00,36.77,36.77,36.73,36.75,186700.0,28.2165,28.2165,28.1858,28.2011,186700.0
2014-12-09 12:15:00,36.75,36.76,36.63,36.65,233900.0,28.2011,28.2088,28.109,28.1244,233900.0
2014-12-09 12:20:00,36.65,36.68,36.61,36.68,317000.0,28.1244,28.1474,28.0937,28.1474,317000.0
2014-12-09 12:25:00,36.68,36.75,36.68,36.72,240500.0,28.1474,28.2011,28.1474,28.1781,240500.0
2014-12-09 12:30:00,36.72,36.72,36.67,36.71,121800.0,28.1781,28.1781,28.1397,28.1704,121800.0
2014-12-09 12:35:00,36.72,36.78,36.7,36.78,224900.0,28.1781,28.2241,28.1628,28.2241,224900.0
2014-12-09 12:40:00,36.77,36.88,36.77,36.85,348100.0,28.2165,28.3009,28.2165,28.2779,348100.0
2014-12-09 12:45:00,36.85,36.86,36.75,36.82,304800.0,28.2779,28.2855,28.2011,28.2548,304800.0
2014-12-09 12:50:00,36.82,36.88,36.81,36.84,228600.0,28.2548,28.3009,28.2472,28.2702,228600.0
2014-12-09 12:55:00,36.84,36.87,36.82,36.85,153200.0,28.2702,28.2932,28.2548,28.2779,153200.0
2014-12-09 13:00:00,36.84,36.87,36.83,36.87,106600.0,28.2702,28.2932,28.2625,28.2932,106600.0
2014-12-09 13:05:00,36.87,36.92,36.84,36.91,308000.0,28.2932,28.3316,28.2702,28.3239,308000.0
2014-12-09 13:10:00,36.91,37.07,36.9,37.04,647200.0,28.3239,28.4467,28.3162,28.4237,647200.0
2014-12-09 13:15:00,37.04,37.06,36.94,36.95,213000.0,28.4237,28.439,28.3469,28.3546,213000.0
2014-12-09 13:20:00,36.95,36.96,36.91,36.92,149800.0,28.3546,28.3623,28.3239,28.3316,149800.0
2014-12-09 13:25:00,36.91,36.96,36.9,36.95,147300.0,28.3239,28.3623,28.3162,28.3546,147300.0
2014-12-09 13:30:00,36.95,37.07,36.94,37.07,222700.0,28.3546,28.4467,28.3469,28.4467,222700.0
2014-12-09 13:35:00,37.07,37.09,37.0,37.07,316800.0,28.4467,28.462,28.393,28.4467,316800.0
2014-12-09 13:40:00,37.07,37.08,37.01,37.05,229800.0,28.4467,28.4544,28.4006,28.4313,229800.0
2014-12-09 13:45:00,37.05,37.05,36.97,36.97,225500.0,28.4313,28.4313,28.37,28.37,225500.0
2014-12-09 13:50:00,36.98,36.98,36.93,36.96,190200.0,28.3776,28.3776,28.3393,28.3623,190200.0
2014-12-09 13:55:00,36.96,36.98,36.93,36.93,135500.0,28.3623,28.3776,28.3393,28.3393,135500.0
2014-12-09 14:00:00,36.93,36.95,36.92,36.94,95300.0,28.3393,28.3546,28.3316,28.3469,95300.0
2014-12-09 14:05:00,36.93,36.98,36.92,36.95,117400.0,28.3393,28.3776,28.3316,28.3546,117400.0
2014-12-09 14:10:00,36.95,36.96,36.86,36.89,149100.0,28.3546,28.3623,28.2855,28.3086,149100.0
2014-12-09 14:15:00,36.89,36.9,36.86,36.89,136500.0,28.3086,28.3162,28.2855,28.3086,136500.0
2014-12-09 14:20:00,36.89,36.93,36.88,36.92,175900.0,28.3086,28.3393,28.3009,28.3316,175900.0
2014-12-09 14:25:00,36.92,36.93,36.87,36.89,136000.0,28.3316,28.3393,28.2932,28.3086,136000.0
2014-12-09 14:30:00,36.89,36.9,36.75,36.76,177600.0,28.3086,28.3162,28.2011,28.2088,177600.0
2014-12-09 14:35:00,36.77,36.84,36.76,36.84,308200.0,28.2165,28.2702,28.2088,28.2702,308200.0
2014-12-09 14:40:00,36.84,36.89,36.82,36.87,176100.0,28.2702,28.3086,28.2548,28.2932,176100.0
2014-12-09 14:45:00,36.87,36.88,36.82,36.84,161700.0,28.2932,28.3009,28.2548,28.2702,161700.0
2014-12-09 14:50:00,36.84,36.86,36.8,36.84,255200.0,28.2702,28.2855,28.2395,28.2702,255200.0
2014-12-09 14:55:00,36.84,36.87,36.82,36.85,123000.0,28.2702,28.2932,28.2548,28.2779,123000.0
2014-12-09 15:00:00,36.86,36.96,36.86,36.92,203900.0,28.2855,28.3623,28.2855,28.3316,203900.0
2014-12-09 15:05:00,36.92,36.95,36.87,36.9,163000.0,28.3316,28.3546,28.2932,28.3162,163000.0
2014-12-09 15:10:00,36.89,36.93,36.86,36.9,168400.0,28.3086,28.3393,28.2855,28.3162,168400.0
2014-12-09 15:15:00,36.91,36.94,36.9,36.91,159600.0,28.3239,28.3469,28.3162,28.3239,159600.0
2014-12-09 15:20:00,36.9,36.94,36.9,36.92,293400.0,28.3162,28.3469,28.3162,28.3316,293400.0
2014-12-09 15:25:00,36.91,36.98,36.9,36.93,426000.0,28.3239,28.3776,28.3162,28.3393,426000.0
2014-12-09 15:30:00,36.92,36.94,36.88,36.91,247700.0,28.3316,28.3469,28.3009,28.3239,247700.0
2014-12-09 15:35:00,36.91,36.96,36.91,36.94,283400.0,28.3239,28.3623,28.3239,28.3469,283400.0
2014-12-09 15:40:00,36.94,36.96,36.92,36.93,269700.0,28.3469,28.3623,28.3316,28.3393,269700.0
2014-12-09 15:45:00,36.93,36.98,36.91,36.96,454400.0,28.3393,28.3776,28.3239,28.3623,454400.0
2014-12-09 15:50:00,36.96,36.97,36.9,36.9,599400.0,28.3623,28.37,28.3162,28.3162,599400.0
2014-12-09 15:55:00,36.91,36.94,36.89,36.89,1097600.0,28.3239,28.3469,28.3086,28.3086,1097600.0
2014-12-10 09:30:00,36.88,36.97,36.83,36.84,848200.0,28.3009,28.37,28.2625,28.2702,848200.0
2014-12-10 09:35:00,36.85,36.99,36.71,36.96,354100.0,28.2779,28.3853,28.1704,28.3623,354100.0
2014-12-10 09:40:00,36.97,36.99,36.84,36.93,361300.0,28.37,28.3853,28.2702,28.3393,361300.0
2014-12-10 09:45:00,36.94,37.02,36.86,36.98,385500.0,28.3469,28.4083,28.2855,28.3776,385500.0
2014-12-10 09:50:00,36.97,37.01,36.91,36.97,316000.0,28.37,28.4006,28.3239,28.37,316000.0
2014-12-10 09:55:00,36.97,37.01,36.92,36.98,290300.0,28.37,28.4006,28.3316,28.3776,290300.0
2014-12-10 10:00:00,36.98,36.99,36.8,36.83,253800.0,28.3776,28.3853,28.2395,28.2625,253800.0
2014-12-10 10:05:00,36.82,36.88,36.78,36.82,211600.0,28.2548,28.3009,28.2241,28.2548,211600.0
2014-12-10 10:10:00,36.82,36.83,36.76,36.77,457400.0,28.2548,28.2625,28.2088,28.2165,457400.0
2014-12-10 10:15:00,36.77,36.81,36.73,36.75,257600.0,28.2165,28.2472,28.1858,28.2011,257600.0
2014-12-10 10:20:00,36.76,36.79,36.7,36.71,386500.0,28.2088,28.2318,28.1628,28.1704,386500.0
2014-12-10 10:25:00,36.71,36.71,36.62,36.67,351200.0,28.1704,28.1704,28.1014,28.1397,351200.0
2014-12-10 10:30:00,36.67,36.67,36.53,36.55,431300.0,28.1397,28.1397,28.0323,28.0477,431300.0
2014-12-10 10:35:00,36.54,36.58,36.5,36.5,428500.0,28.04,28.0707,28.0093,28.0093,428500.0
2014-12-10 10:40:00,36.51,36.6,36.5,36.58,299000.0,28.017,28.086,28.0093,28.0707,299000.0
2014-12-10 10:45:00,36.57,36.62,36.56,36.61,274800.0,28.063,28.1014,28.0553,28.0937,274800.0
2014-12-10 10:50:00,36.61,36.65,36.59,36.63,207400.0,28.0937,28.1244,28.0783,28.109,207400.0
2014-12-10 10:55:00,36.64,36.69,36.62,36.68,288900.0,28.1167,28.1551,28.1014,28.1474,288900.0
2014-12-10 11:00:00,36.69,36.69,36.64,36.68,119500.0,28.1551,28.1551,28.1167,28.1474,119500.0
2014-12-10 11:05:00,36.68,36.72,36.67,36.69,181400.0,28.1474,28.1781,28.1397,28.1551,181400.0
2014-12-10 11:10:00,36.68,36.74,36.66,36.71,252700.0,28.1474,28.1935,28.1321,28.1704,252700.0
2014-12-10 11:15:00,36.72,36.72,36.64,36.68,219500.0,28.1781,28.1781,28.1167,28.1474,219500.0
2014-12-10 11:20:00,36.67,36.77,36.67,36.75,201800.0,28.1397,28.2165,28.1397,28.2011,201800.0
2014-12-10 11:25:00,36.75,36.75,36.68,36.69,177300.0,28.2011,28.2011,28.1474,28.1551,177300.0
2014-12-10 11:30:00,36.68,36.69,36.63,36.65,193400.0,28.1474,28.1551,28.109,28.1244,193400.0
2014-12-10 11:35:00,36.64,36.69,36.61,36.68,128300.0,28.1167,28.1551,28.0937,28.1474,128300.0
2014-12-10 11:40:00,36.67,36.69,36.63,36.65,135700.0,28.1397,28.1551,28.109,28.1244,135700.0
2014-12-10 11:45:00,36.65,36.72,36.64,36.71,178100.0,28.1244,28.1781,28.1167,28.1704,178100.0
2014-12-10 11:50:00,36.7,36.76,36.7,36.74,201000.0,28.1628,28.2088,28.1628,28.1935,201000.0
2014-12-10 11:55:00,36.75,36.75,36.7,36.73,146600.0,28.2011,28.2011,28.1628,28.1858,146600.0
2014-12-10 12:00:00,36.73,36.74,36.67,36.7,141000.0,28.1858,28.1935,28.1397,28.1628,141000.0
2014-12-10 12:05:00,36.7,36.73,36.66,36.68,112500.0,28.1628,28.1858,28.1321,28.1474,112500.0
2014-12-10 12:10:00,36.68,36.72,36.66,36.69,110800.0,28.1474,28.1781,28.1321,28.1551,110800.0
2014-12-10 12:15:00,36.69,36.7,36.59,36.63,157300.0,28.1551,28.1628,28.0783,28.109,157300.0
2014-12-10 12:20:00,36.62,36.67,36.59,36.63,126800.0,28.1014,28.1397,28.0783,28.109,126800.0
2014-12-10 12:25:00,36.62,36.64,36.59,36.61,142100.0,28.1014,28.1167,28.0783,28.0937,142100.0
2014-12-10 12:30:00,36.61,36.64,36.57,36.63,163900.0,28.0937,28.1167,28.063,28.109,163900.0
2014-12-10 12:35:00,36.62,36.67,36.61,36.64,94000.0,28.1014,28.1397,28.0937,28.1167,94000.0
2014-12-10 12:40:00,36.63,36.7,36.62,36.69,109600.0,28.109,28.1628,28.1014,28.1551,109600.0
2014-12-10 12:45:00,36.7,36.73,36.67,36.72,141400.0,28.1628,28.1858,28.1397,28.1781,141400.0
2014-12-10 12:50:00,36.72,36.75,36.69,36.73,118200.0,28.1781,28.2011,28.1551,28.1858,118200.0
2014-12-10 12:55:00,36.73,36.74,36.69,36.72,90200.0,28.1858,28.1935,28.1551,28.1781,90200.0
2014-12-10 13:00:00,36.71,36.75,36.7,36.73,116200.0,28.1704,28.2011,28.1628,28.1858,116200.0
2014-12-10 13:05:00,36.73,36.75,36.7,36.75,96400.0,28.1858,28.2011,28.1628,28.2011,96400.0
2014-12-10 13:10:00,36.75,36.8,36.74,36.8,130300.0,28.2011,28.2395,28.1935,28.2395,130300.0
2014-12-10 13:15:00,36.8,36.87,36.78,36.86,274200.0,28.2395,28.2932,28.2241,28.2855,274200.0
2014-12-10 13:20:00,36.86,36.88,36.82,36.83,268700.0,28.2855,28.3009,28.2548,28.2625,268700.0
2014-12-10 13:25:00,36.83,36.9,36.82,36.9,167500.0,28.2625,28.3162,28.2548,28.3162,167500.0
2014-12-10 13:30:00,36.9,36.9,36.84,36.87,328200.0,28.3162,28.3162,28.2702,28.2932,328200.0
2014-12-10 13:35:00,36.87,36.88,36.83,36.84,147800.0,28.2932,28.3009,28.2625,28.2702,147800.0
2014-12-10 13:40:00,36.84,36.84,36.79,36.81,127900.0,28.2702,28.2702,28.2318,28.2472,127900.0
2014-12-10 13:45:00,36.82,36.82,36.65,36.66,373200.0,28.2548,28.2548,28.1244,28.1321,373200.0
2014-12-10 13:50:00,36.65,36.7,36.63,36.65,286800.0,28.1244,28.1628,28.109,28.1244,286800.0
2014-12-10 13:55:00,36.65,36.68,36.6,36.62,287300.0,28.1244,28.1474,28.086,28.1014,287300.0
2014-12-10 14:00:00,36.62,36.63,36.56,36.61,253000.0,28.1014,28.109,28.0553,28.0937,253000.0
2014-12-10 14:05:00,36.61,36.64,36.59,36.59,143800.0,28.0937,28.1167,28.0783,28.0783,143800.0
2014-12-10 14:10:00,36.59,36.59,36.52,36.54,219300.0,28.0783,28.0783,28.0246,28.04,219300.0
2014-12-10 14:15:00,36.54,36.61,36.53,36.59,134600.0,28.04,28.0937,28.0323,28.0783,134600.0
2014-12-10 14:20:00,36.59,36.6,36.5,36.51,473300.0,28.0783,28.086,28.0093,28.017,473300.0
2014-12-10 14:25:00,36.51,36.56,36.5,36.51,583100.0,28.017,28.0553,28.0093,28.017,583100.0
2014-12-10 14:30:00,36.5,36.52,36.45,36.46,366200.0,28.0093,28.0246,27.9709,27.9786,366200.0
2014-12-10 14:35:00,36.47,36.48,36.39,36.4,448000.0,27.9863,27.9939,27.9249,27.9325,448000.0
2014-12-10 14:40:00,36.41,36.43,36.36,36.41,482700.0,27.9402,27.9556,27.9019,27.9402,482700.0
2014-12-10 14:45:00,36.42,36.47,36.4,36.42,368100.0,27.9479,27.9863,27.9325,27.9479,368100.0
2014-12-10 14:50:00,36.42,36.44,36.37,36.41,461300.0,27.9479,27.9632,27.9095,27.9402,461300.0
2014-12-10 14:55:00,36.41,36.41,36.31,36.31,342800.0,27.9402,27.9402,27.8635,27.8635,342800.0
2014-12-10 15:00:00,36.32,36.4,36.31,36.36,272300.0,27.8712,27.9325,27.8635,27.9019,272300.0
2014-12-10 15:05:00,36.36,36.42,36.3,36.4,448300.0,27.9019,27.9479,27.8558,27.9325,448300.0
2014-12-10 15:10:00,36.4,36.48,36.39,36.45,386900.0,27.9325,27.9939,27.9249,27.9709,386900.0
2014-12-10 15:15:00,36.45,36.55,36.42,36.52,311800.0,27.9709,28.0477,27.9479,28.0246,311800.0
2014-12-10 15:20:00,36.52,36.6,36.49,36.59,404800.0,28.0246,28.086,28.0016,28.0783,404800.0
2014-12-10 15:25:00,36.58,36.59,36.51,36.55,368400.0,28.0707,28.0783,28.017,28.0477,368400.0
2014-12-10 15:30:00,36.55,36.59,36.53,36.59,301800.0,28.0477,28.0783,28.0323,28.0783,301800.0
2014-12-10 15:35:00,36.59,36.59,36.52,36.52,352900.0,28.0783,28.0783,28.0246,28.0246,352900.0
2014-12-10 15:40:00,36.52,36.53,36.44,36.47,543100.0,28.0246,28.0323,27.9632,27.9863,543100.0
2014-12-10 15:45:00,36.47,36.47,36.36,36.38,870300.0,27.9863,27.9863,27.9019,27.9172,870300.0
2014-12-10 15:50:00,36.38,36.42,36.36,36.41,640100.0,27.9172,27.9479,27.9019,27.9402,640100.0
2014-12-10 15:55:00,36.42,36.49,36.38,36.43,1387900.0,27.9479,28.0016,27.9172,27.9556,1387900.0
2014-12-11 09:30:00,36.5,36.68,36.44,36.62,867500.0,28.0093,28.1474,27.9632,28.1014,867500.0
2014-12-11 09:35:00,36.62,36.74,36.59,36.7,569000.0,28.1014,28.1935,28.0783,28.1628,569000.0
2014-12-11 09:40:00,36.7,36.89,36.69,36.89,453500.0,28.1628,28.3086,28.1551,28.3086,453500.0
2014-12-11 09:45:00,36.89,36.89,36.78,36.8,418400.0,28.3086,28.3086,28.2241,28.2395,418400.0
2014-12-11 09:50:00,36.8,36.87,36.79,36.87,483200.0,28.2395,28.2932,28.2318,28.2932,483200.0
2014-12-11 09:55:00,36.88,36.88,36.81,36.84,164000.0,28.3009,28.3009,28.2472,28.2702,164000.0
2014-12-11 10:00:00,36.83,36.84,36.74,36.8,404500.0,28.2625,28.2702,28.1935,28.2395,404500.0
2014-12-11 10:05:00,36.8,36.9,36.78,36.88,251200.0,28.2395,28.3162,28.2241,28.3009,251200.0
2014-12-11 10:10:00,36.88,36.95,36.83,36.95,557000.0,28.3009,28.3546,28.2625,28.3546,557000.0
2014-12-11 10:15:00,36.95,37.08,36.94,37.08,693100.0,28.3546,28.4544,28.3469,28.4544,693100.0
2014-12-11 10:20:00,37.06,37.08,36.96,37.02,335500.0,28.439,28.4544,28.3623,28.4083,335500.0
2014-12-11 10:25:00,37.02,37.1,37.0,37.09,342000.0,28.4083,28.4697,28.393,28.462,342000.0
2014-12-11 10:30:00,37.09,37.1,37.07,37.09,293000.0,28.462,28.4697,28.4467,28.462,293000.0
2014-12-11 10:35:00,37.09,37.1,37.04,37.07,340200.0,28.462,28.4697,28.4237,28.4467,340200.0
2014-12-11 10:40:00,37.06,37.16,37.04,37.15,256100.0,28.439,28.5158,28.4237,28.5081,256100.0
2014-12-11 10:45:00,37.15,37.17,37.09,37.16,278800.0,28.5081,28.5234,28.462,28.5158,278800.0
2014-12-11 10:50:00,37.16,37.18,37.13,37.16,218700.0,28.5158,28.5311,28.4927,28.5158,218700.0
2014-12-11 10:55:00,37.15,37.16,37.12,37.13,203500.0,28.5081,28.5158,28.4851,28.4927,203500.0
2014-12-11 11:00:00,37.14,37.14,37.07,37.08,250500.0,28.5004,28.5004,28.4467,28.4544,250500.0
2014-12-11 11:05:00,37.08,37.13,37.07,37.11,185600.0,28.4544,28.4927,28.4467,28.4774,185600.0
2014-12-11 11:10:00,37.11,37.12,37.08,37.09,176200.0,28.4774,28.4851,28.4544,28.462,176200.0
2014-12-11 11:15:00,37.09,37.11,37.07,37.09,132500.0,28.462,28.4774,28.4467,28.462,132500.0
2014-12-11 11:20:00,37.09,37.11,37.07,37.11,163900.0,28.462,28.4774,28.4467,28.4774,163900.0
2014-12-11 11:25:00,37.1,37.13,37.05,37.05,181700.0,28.4697,28.4927,28.4313,28.4313,181700.0
2014-12-11 11:30:00,37.05,37.08,37.02,37.04,173000.0,28.4313,28.4544,28.4083,28.4237,173000.0
2014-12-11 11:35:00,37.04,37.1,37.02,37.08,152700.0,28.4237,28.4697,28.4083,28.4544,152700.0
2014-12-11 11:40:00,37.08,37.1,37.06,37.09,86700.0,28.4544,28.4697,28.439,28.462,86700.0
2014-12-11 11:45:00,37.09,37.11,37.08,37.1,80600.0,28.462,28.4774,28.4544,28.4697,80600.0
2014-12-11 11:50:00,37.1,37.16,37.1,37.16,191900.0,28.4697,28.5158,28.4697,28.5158,191900.0
2014-12-11 11:55:00,37.15,37.19,37.13,37.18,175800.0,28.5081,28.5388,28.4927,28.5311,175800.0
2014-12-11 12:00:00,37.18,37.2,37.17,37.18,146400.0,28.5311,28.5464,28.5234,28.5311,146400.0
2014-12-11 12:05:00,37.18,37.19,37.16,37.18,265100.0,28.5311,28.5388,28.5158,28.5311,265100.0
2014-12-11 12:10:00,37.18,37.21,37.15,37.2,173700.0,28.5311,28.5541,28.5081,28.5464,173700.0
2014-12-11 12:15:00,37.2,37.21,37.16,37.19,165600.0,28.5464,28.5541,28.5158,28.5388,165600.0
2014-12-11 12:20:00,37.19,37.2,37.15,37.16,94000.0,28.5388,28.5464,28.5081,28.5158,94000.0
2014-12-11 12:25:00,37.16,37.18,37.14,37.16,152600.0,28.5158,28.5311,28.5004,28.5158,152600.0
2014-12-11 12:30:00,37.16,37.18,37.11,37.11,92400.0,28.5158,28.5311,28.4774,28.4774,92400.0
2014-12-11 12:35:00,37.12,37.19,37.11,37.19,99100.0,28.4851,28.5388,28.4774,28.5388,99100.0
2014-12-11 12:40:00,37.19,37.2,37.13,37.14,125400.0,28.5388,28.5464,28.4927,28.5004,125400.0
2014-12-11 12:45:00,37.14,37.17,37.13,37.13,192200.0,28.5004,28.5234,28.4927,28.4927,192200.0
2014-12-11 12:50:00,37.14,37.19,37.13,37.17,114900.0,28.5004,28.5388,28.4927,28.5234,114900.0
2014-12-11 12:55:00,37.17,37.21,37.17,37.19,209100.0,28.5234,28.5541,28.5234,28.5388,209100.0
2014-12-11 13:00:00,37.19,37.19,37.15,37.15,152000.0,28.5388,28.5388,28.5081,28.5081,152000.0
2014-12-11 13:05:00,37.15,37.18,37.13,37.13,136100.0,28.5081,28.5311,28.4927,28.4927,136100.0
2014-12-11 13:10:00,37.13,37.14,37.08,37.09,100300.0,28.4927,28.5004,28.4544,28.462,100300.0
2014-12-11 13:15:00,37.08,37.11,37.05,37.11,172900.0,28.4544,28.4774,28.4313,28.4774,172900.0
2014-12-11 13:20:00,37.1,37.11,37.05,37.07,114500.0,28.4697,28.4774,28.4313,28.4467,114500.0
2014-12-11 13:25:00,37.08,37.11,37.07,37.09,102200.0,28.4544,28.4774,28.4467,28.462,102200.0
2014-12-11 13:30:00,37.1,37.13,37.07,37.1,260100.0,28.4697,28.4927,28.4467,28.4697,260100.0
2014-12-11 13:35:00,37.11,37.14,37.1,37.12,193800.0,28.4774,28.5004,28.4697,28.4851,193800.0
2014-12-11 13:40:00,37.12,37.17,37.12,37.15,190600.0,28.4851,28.5234,28.4851,28.5081,190600.0
2014-12-11 13:45:00,37.15,37.18,37.13,37.17,117000.0,28.5081,28.5311,28.4927,28.5234,117000.0
2014-12-11 13:50:00,37.17,37.17,37.1,37.13,157000.0,28.5234,28.5234,28.4697,28.4927,157000.0
2014-12-11 13:55:00,37.13,37.14,37.0,37.01,198900.0,28.4927,28.5004,28.393,28.4006,198900.0
2014-12-11 14:00:00,37.0,37.03,36.98,37.03,146700.0,28.393,28.416,28.3776,28.416,146700.0
2014-12-11 14:05:00,37.03,37.03,37.0,37.01,103200.0,28.416,28.416,28.393,28.4006,103200.0
2014-12-11 14:10:00,37.01,37.01,36.95,37.01,260800.0,28.4006,28.4006,28.3546,28.4006,260800.0
2014-12-11 14:15:00,37.01,37.01,36.98,37.0,171300.0,28.4006,28.4006,28.3776,28.393,171300.0
2014-12-11 14:20:00,37.0,37.03,36.99,37.01,217100.0,28.393,28.416,28.3853,28.4006,217100.0
2014-12-11 14:25:00,37.02,37.02,36.92,36.92,215700.0,28.4083,28.4083,28.3316,28.3316,215700.0
2014-12-11 14:30:00,36.92,36.96,36.91,36.93,130800.0,28.3316,28.3623,28.3239,28.3393,130800.0
2014-12-11 14:35:00,36.92,36.97,36.91,36.97,238100.0,28.3316,28.37,28.3239,28.37,238100.0
2014-12-11 14:40:00,36.97,37.0,36.94,36.94,147500.0,28.37,28.393,28.3469,28.3469,147500.0
2014-12-11 14:45:00,36.94,36.96,36.84,36.84,297700.0,28.3469,28.3623,28.2702,28.2702,297700.0
2014-12-11 14:50:00,36.84,36.91,36.83,36.9,241300.0,28.2702,28.3239,28.2625,28.3162,241300.0
2014-12-11 14:55:00,36.9,36.92,36.85,36.88,482500.0,28.3162,28.3316,28.2779,28.3009,482500.0
2014-12-11 15:00:00,36.87,36.95,36.85,36.95,198400.0,28.2932,28.3546,28.2779,28.3546,198400.0
2014-12-11 15:05:00,36.94,36.94,36.87,36.87,188800.0,28.3469,28.3469,28.2932,28.2932,188800.0
2014-12-11 15:10:00,36.88,36.95,36.86,36.93,249800.0,28.3009,28.3546,28.2855,28.3393,249800.0
2014-12-11 15:15:00,36.93,36.96,36.92,36.94,224900.0,28.3393,28.3623,28.3316,28.3469,224900.0
2014-12-11 15:20:00,36.93,36.95,36.91,36.94,247800.0,28.3393,28.3546,28.3239,28.3469,247800.0
2014-12-11 15:25:00,36.94,36.95,36.9,36.92,201400.0,28.3469,28.3546,28.3162,28.3316,201400.0
2014-12-11 15:30:00,36.91,36.97,36.88,36.9,352800.0,28.3239,28.37,28.3009,28.3162,352800.0
2014-12-11 15:35:00,36.9,36.91,36.85,36.86,206000.0,28.3162,28.3239,28.2779,28.2855,206000.0
2014-12-11 15:40:00,36.86,36.91,36.76,36.76,440400.0,28.2855,28.3239,28.2088,28.2088,440400.0
2014-12-11 15:45:00,36.76,36.81,36.7,36.71,572300.0,28.2088,28.2472,28.1628,28.1704,572300.0
2014-12-11 15:50:00,36.71,36.73,36.62,36.67,1127500.0,28.1704,28.1858,28.1014,28.1397,1127500.0
2014-12-11 15:55:00,36.67,36.75,36.67,36.71,913900.0,28.1397,28.2011,28.1397,28.1704,913900.0
2014-12-12 09:30:00,36.45,36.59,36.22,36.58,1238100.0,27.9709,28.0783,27.7944,28.0707,1238100.0
2014-12-12 09:35:00,36.58,36.6,36.48,36.51,387800.0,28.0707,28.086,27.9939,28.017,387800.0
2014-12-12 09:40:00,36.52,36.62,36.48,36.61,360700.0,28.0246,28.1014,27.9939,28.0937,360700.0
2014-12-12 09:45:00,36.61,36.68,36.51,36.52,371200.0,28.0937,28.1474,28.017,28.0246,371200.0
2014-12-12 09:50:00,36.52,36.58,36.49,36.54,158100.0,28.0246,28.0707,28.0016,28.04,158100.0
2014-12-12 09:55:00,36.55,36.64,36.53,36.61,402400.0,28.0477,28.1167,28.0323,28.0937,402400.0
2014-12-12 10:00:00,36.59,36.61,36.47,36.48,246800.0,28.0783,28.0937,27.9863,27.9939,246800.0
2014-12-12 10:05:00,36.47,36.58,36.45,36.53,162200.0,27.9863,28.0707,27.9709,28.0323,162200.0
2014-12-12 10:10:00,36.53,36.56,36.4,36.44,284200.0,28.0323,28.0553,27.9325,27.9632,284200.0
2014-12-12 10:15:00,36.45,36.47,36.39,36.43,243500.0,27.9709,27.9863,27.9249,27.9556,243500.0
2014-12-12 10:20:00,36.43,36.48,36.39,36.41,225400.0,27.9556,27.9939,27.9249,27.9402,225400.0
2014-12-12 10:25:00,36.42,36.46,36.37,36.4,302700.0,27.9479,27.9786,27.9095,27.9325,302700.0
2014-12-12 10:30:00,36.4,36.55,36.39,36.5,329000.0,27.9325,28.0477,27.9249,28.0093,329000.0
2014-12-12 10:35:00,36.5,36.51,36.44,36.46,322600.0,28.0093,28.017,27.9632,27.9786,322600.0
2014-12-12 10:40:00,36.46,36.48,36.38,36.43,291000.0,27.9786,27.9939,27.9172,27.9556,291000.0
2014-12-12 10:45:00,36.42,36.46,36.4,36.4,156500.0,27.9479,27.9786,27.9325,27.9325,156500.0
2014-12-12 10:50:00,36.4,36.42,36.33,36.39,327800.0,27.9325,27.9479,27.8788,27.9249,327800.0
2014-12-12 10:55:00,36.39,36.41,36.33,36.34,233900.0,27.9249,27.9402,27.8788,27.8865,233900.0
2014-12-12 11:00:00,36.35,36.35,36.27,36.3,469700.0,27.8942,27.8942,27.8328,27.8558,469700.0
2014-12-12 11:05:00,36.3,36.38,36.28,36.34,216100.0,27.8558,27.9172,27.8405,27.8865,216100.0
2014-12-12 11:10:00,36.34,36.4,36.3,36.38,150600.0,27.8865,27.9325,27.8558,27.9172,150600.0
2014-12-12 11:15:00,36.39,36.39,36.33,36.36,156400.0,27.9249,27.9249,27.8788,27.9019,156400.0
2014-12-12 11:20:00,36.36,36.39,36.34,36.37,167500.0,27.9019,27.9249,27.8865,27.9095,167500.0
2014-12-12 11:25:00,36.37,36.39,36.32,36.33,360900.0,27.9095,27.9249,27.8712,27.8788,360900.0
2014-12-12 11:30:00,36.33,36.46,36.32,36.43,511300.0,27.8788,27.9786,27.8712,27.9556,511300.0
2014-12-12 11:35:00,36.43,36.51,36.42,36.51,355700.0,27.9556,28.017,27.9479,28.017,355700.0
2014-12-12 11:40:00,36.51,36.58,36.49,36.55,430600.0,28.017,28.0707,28.0016,28.0477,430600.0
2014-12-12 11:45:00,36.56,36.63,36.53,36.54,355500.0,28.0553,28.109,28.0323,28.04,355500.0
2014-12-12 11:50:00,36.53,36.57,36.45,36.48,192600.0,28.0323,28.063,27.9709,27.9939,192600.0
2014-12-12 11:55:00,36.47,36.51,36.42,36.44,311100.0,27.9863,28.017,27.9479,27.9632,311100.0
2014-12-12 12:00:00,36.45,36.48,36.43,36.47,147300.0,27.9709,27.9939,27.9556,27.9863,147300.0
2014-12-12 12:05:00,36.47,36.49,36.43,36.44,130200.0,27.9863,28.0016,27.9556,27.9632,130200.0
2014-12-12 12:10:00,36.44,36.47,36.4,36.42,153900.0,27.9632,27.9863,27.9325,27.9479,153900.0
2014-12-12 12:15:00,36.42,36.47,36.39,36.45,161500.0,27.9479,27.9863,27.9249,27.9709,161500.0
2014-12-12 12:20:00,36.44,36.46,36.37,36.46,161400.0,27.9632,27.9786,27.9095,27.9786,161400.0
2014-12-12 12:25:00,36.45,36.49,36.44,36.46,148100.0,27.9709,28.0016,27.9632,27.9786,148100.0
2014-12-12 12:30:00,36.45,36.5,36.45,36.49,340400.0,27.9709,28.0093,27.9709,28.0016,340400.0
2014-12-12 12:35:00,36.48,36.54,36.48,36.51,97300.0,27.9939,28.04,27.9939,28.017,97300.0
2014-12-12 12:40:00,36.51,36.55,36.49,36.52,136600.0,28.017,28.0477,28.0016,28.0246,136600.0
2014-12-12 12:45:00,36.52,36.54,36.51,36.52,98300.0,28.0246,28.04,28.017,28.0246,98300.0
2014-12-12 12:50:00,36.52,36.52,36.47,36.48,151800.0,28.0246,28.0246,27.9863,27.9939,151800.0
2014-12-12 12:55:00,36.47,36.53,36.46,36.49,150800.0,27.9863,28.0323,27.9786,28.0016,150800.0
2014-12-12 13:00:00,36.5,36.53,36.48,36.52,165600.0,28.0093,28.0323,27.9939,28.0246,165600.0
2014-12-12 13:05:00,36.52,36.59,36.52,36.58,112900.0,28.0246,28.0783,28.0246,28.0707,112900.0
2014-12-12 13:10:00,36.58,36.6,36.5,36.54,186400.0,28.0707,28.086,28.0093,28.04,186400.0
2014-12-12 13:15:00,36.54,36.63,36.54,36.61,178200.0,28.04,28.109,28.04,28.0937,178200.0
2014-12-12 13:20:00,36.62,36.69,36.6,36.67,205600.0,28.1014,28.1551,28.086,28.1397,205600.0
2014-12-12 13:25:00,36.67,36.72,36.66,36.67,182700.0,28.1397,28.1781,28.1321,28.1397,182700.0
2014-12-12 13:30:00,36.66,36.69,36.63,36.65,160000.0,28.1321,28.1551,28.109,28.1244,160000.0
2014-12-12 13:35:00,36.65,36.69,36.63,36.68,99200.0,28.1244,28.1551,28.109,28.1474,99200.0
2014-12-12 13:40:00,36.69,36.69,36.6,36.64,177200.0,28.1551,28.1551,28.086,28.1167,177200.0
2014-12-12 13:45:00,36.64,36.71,36.6,36.7,145100.0,28.1167,28.1704,28.086,28.1628,145100.0
2014-12-12 13:50:00,36.7,36.82,36.68,36.8,180800.0,28.1628,28.2548,28.1474,28.2395,180800.0
2014-12-12 13:55:00,36.8,36.82,36.75,36.79,329900.0,28.2395,28.2548,28.2011,28.2318,329900.0
2014-12-12 14:00:00,36.78,36.79,36.74,36.76,168700.0,28.2241,28.2318,28.1935,28.2088,168700.0
2014-12-12 14:05:00,36.76,36.79,36.73,36.75,229100.0,28.2088,28.2318,28.1858,28.2011,229100.0
2014-12-12 14:10:00,36.75,36.75,36.71,36.73,129400.0,28.2011,28.2011,28.1704,28.1858,129400.0
2014-12-12 14:15:00,36.72,36.74,36.69,36.7,208400.0,28.1781,28.1935,28.1551,28.1628,208400.0
2014-12-12 14:20:00,36.7,36.74,36.64,36.65,126800.0,28.1628,28.1935,28.1167,28.1244,126800.0
2014-12-12 14:25:00,36.65,36.67,36.59,36.61,177200.0,28.1244,28.1397,28.0783,28.0937,177200.0
2014-12-12 14:30:00,36.61,36.61,36.57,36.58,144200.0,28.0937,28.0937,28.063,28.0707,144200.0
2014-12-12 14:35:00,36.58,36.59,36.51,36.53,145100.0,28.0707,28.0783,28.017,28.0323,145100.0
2014-12-12 14:40:00,36.53,36.55,36.47,36.48,126100.0,28.0323,28.0477,27.9863,27.9939,126100.0
2014-12-12 14:45:00,36.48,36.51,36.46,36.49,192500.0,27.9939,28.017,27.9786,28.0016,192500.0
2014-12-12 14:50:00,36.49,36.5,36.44,36.48,165900.0,28.0016,28.0093,27.9632,27.9939,165900.0
2014-12-12 14:55:00,36.48,36.53,36.47,36.52,238500.0,27.9939,28.0323,27.9863,28.0246,238500.0
2014-12-12 15:00:00,36.52,36.57,36.5,36.54,354100.0,28.0246,28.063,28.0093,28.04,354100.0
2014-12-12 15:05:00,36.54,36.55,36.48,36.51,241300.0,28.04,28.0477,27.9939,28.017,241300.0
2014-12-12 15:10:00,36.51,36.52,36.45,36.5,226100.0,28.017,28.0246,27.9709,28.0093,226100.0
2014-12-12 15:15:00,36.5,36.54,36.48,36.5,140200.0,28.0093,28.04,27.9939,28.0093,140200.0
2014-12-12 15:20:00,36.5,36.54,36.47,36.51,511600.0,28.0093,28.04,27.9863,28.017,511600.0
2014-12-12 15:25:00,36.5,36.52,36.46,36.5,299900.0,28.0093,28.0246,27.9786,28.0093,299900.0
2014-12-12 15:30:00,36.5,36.5,36.41,36.41,559300.0,28.0093,28.0093,27.9402,27.9402,559300.0
2014-12-12 15:35:00,36.42,36.43,36.33,36.33,777600.0,27.9479,27.9556,27.8788,27.8788,777600.0
2014-12-12 15:40:00,36.33,36.41,36.32,36.37,507300.0,27.8788,27.9402,27.8712,27.9095,507300.0
2014-12-12 15:45:00,36.37,36.43,36.33,36.4,762800.0,27.9095,27.9556,27.8788,27.9325,762800.0
2014-12-12 15:50:00,36.39,36.4,36.28,36.32,1119500.0,27.9249,27.9325,27.8405,27.8712,1119500.0
2014-12-12 15:55:00,36.31,36.34,36.22,36.23,2289000.0,27.8635,27.8865,27.7944,27.8021,2289000.0
2014-12-15 09:30:00,36.37,36.68,36.35,36.59,967200.0,27.9095,28.1474,27.8942,28.0783,967200.0
2014-12-15 09:35:00,36.59,36.73,36.58,36.69,436900.0,28.0783,28.1858,28.0707,28.1551,436900.0
2014-12-15 09:40:00,36.69,36.79,36.59,36.6,545400.0,28.1551,28.2318,28.0783,28.086,545400.0
2014-12-15 09:45:00,36.6,36.72,36.57,36.7,420000.0,28.086,28.1781,28.063,28.1628,420000.0
2014-12-15 09:50:00,36.71,36.71,36.56,36.57,176400.0,28.1704,28.1704,28.0553,28.063,176400.0
2014-12-15 09:55:00,36.56,36.57,36.34,36.47,440000.0,28.0553,28.063,27.8865,27.9863,440000.0
2014-12-15 10:00:00,36.47,36.49,36.23,36.27,565600.0,27.9863,28.0016,27.8021,27.8328,565600.0
2014-12-15 10:05:00,36.29,36.47,36.29,36.37,247600.0,27.8481,27.9863,27.8481,27.9095,247600.0
2014-12-15 10:10:00,36.36,36.47,36.34,36.47,251800.0,27.9019,27.9863,27.8865,27.9863,251800.0
2014-12-15 10:15:00,36.46,36.52,36.42,36.45,248500.0,27.9786,28.0246,27.9479,27.9709,248500.0
2014-12-15 10:20:00,36.45,36.46,36.33,36.34,210500.0,27.9709,27.9786,27.8788,27.8865,210500.0
2014-12-15 10:25:00,36.35,36.4,36.34,36.38,202100.0,27.8942,27.9325,27.8865,27.9172,202100.0
2014-12-15 10:30:00,36.38,36.42,36.35,36.35,222800.0,27.9172,27.9479,27.8942,27.8942,222800.0
2014-12-15 10:35:00,36.35,36.37,36.25,36.27,249600.0,27.8942,27.9095,27.8174,27.8328,249600.0
2014-12-15 10:40:00,36.27,36.32,36.16,36.18,520000.0,27.8328,27.8712,27.7484,27.7637,520000.0
2014-12-15 10:45:00,36.17,36.21,36.12,36.18,363500.0,27.756,27.7867,27.7177,27.7637,363500.0
2014-12-15 10:50:00,36.18,36.34,36.17,36.32,307900.0,27.7637,27.8865,27.756,27.8712,307900.0
2014-12-15 10:55:00,36.32,36.35,36.27,36.31,245800.0,27.8712,27.8942,27.8328,27.8635,245800.0
2014-12-15 11:00:00,36.31,36.31,36.23,36.24,309600.0,27.8635,27.8635,27.8021,27.8098,309600.0
2014-12-15 11:05:00,36.24,36.28,36.17,36.25,188900.0,27.8098,27.8405,27.756,27.8174,188900.0
2014-12-15 11:10:00,36.24,36.27,36.19,36.24,384600.0,27.8098,27.8328,27.7714,27.8098,384600.0
2014-12-15 11:15:00,36.23,36.24,36.11,36.12,269300.0,27.8021,27.8098,27.71,27.7177,269300.0
2014-12-15 11:20:00,36.12,36.2,36.09,36.1,281000.0,27.7177,27.7791,27.6947,27.7023,281000.0
2014-12-15 11:25:00,36.1,36.13,36.01,36.05,323800.0,27.7023,27.7254,27.6333,27.664,323800.0
2014-12-15 11:30:00,36.04,36.13,36.01,36.09,310500.0,27.6563,27.7254,27.6333,27.6947,310500.0
2014-12-15 11:35:00,36.08,36.1,35.95,35.97,599400.0,27.687,27.7023,27.5872,27.6026,599400.0
2014-12-15 11:40:00,35.95,36.07,35.95,36.02,350100.0,27.5872,27.6793,27.5872,27.6409,350100.0
2014-12-15 11:45:00,36.02,36.05,35.95,35.97,296300.0,27.6409,27.664,27.5872,27.6026,296300.0
2014-12-15 11:50:00,35.98,36.06,35.95,35.96,231900.0,27.6102,27.6716,27.5872,27.5949,231900.0
2014-12-15 11:55:00,35.96,36.01,35.95,35.96,231100.0,27.5949,27.6333,27.5872,27.5949,231100.0
2014-12-15 12:00:00,35.96,36.06,35.96,36.04,223100.0,27.5949,27.6716,27.5949,27.6563,223100.0
2014-12-15 12:05:00,36.05,36.1,36.02,36.05,193200.0,27.664,27.7023,27.6409,27.664,193200.0
2014-12-15 12:10:00,36.04,36.07,35.98,36.07,169000.0,27.6563,27.6793,27.6102,27.6793,169000.0
2014-12-15 12:15:00,36.06,36.06,35.95,35.97,289000.0,27.6716,27.6716,27.5872,27.6026,289000.0
2014-12-15 12:20:00,35.97,36.07,35.95,36.07,252000.0,27.6026,27.6793,27.5872,27.6793,252000.0
2014-12-15 12:25:00,36.07,36.16,36.07,36.15,315900.0,27.6793,27.7484,27.6793,27.7407,315900.0
2014-12-15 12:30:00,36.15,36.17,36.08,36.13,262000.0,27.7407,27.756,27.687,27.7254,262000.0
2014-12-15 12:35:00,36.12,36.28,36.11,36.27,290200.0,27.7177,27.8405,27.71,27.8328,290200.0
2014-12-15 12:40:00,36.27,36.31,36.18,36.19,254400.0,27.8328,27.8635,27.7637,27.7714,254400.0
2014-12-15 12:45:00,36.19,36.24,36.18,36.2,235600.0,27.7714,27.8098,27.7637,27.7791,235600.0
2014-12-15 12:50:00,36.2,36.26,36.17,36.26,189700.0,27.7791,27.8251,27.756,27.8251,189700.0
2014-12-15 12:55:00,36.25,36.33,36.25,36.27,100100.0,27.8174,27.8788,27.8174,27.8328,100100.0
2014-12-15 13:00:00,36.26,36.34,36.25,36.3,172500.0,27.8251,27.8865,27.8174,27.8558,172500.0
2014-12-15 13:05:00,36.29,36.31,36.2,36.2,154200.0,27.8481,27.8635,27.7791,27.7791,154200.0
2014-12-15 13:10:00,36.2,36.24,36.11,36.14,244900.0,27.7791,27.8098,27.71,27.733,244900.0
2014-12-15 13:15:00,36.14,36.16,36.12,36.14,236300.0,27.733,27.7484,27.7177,27.733,236300.0
2014-12-15 13:20:00,36.15,36.2,36.13,36.15,345200.0,27.7407,27.7791,27.7254,27.7407,345200.0
2014-12-15 13:25:00,36.15,36.16,36.04,36.05,273800.0,27.7407,27.7484,27.6563,27.664,273800.0
2014-12-15 13:30:00,36.04,36.1,36.02,36.1,140300.0,27.6563,27.7023,27.6409,27.7023,140300.0
2014-12-15 13:35:00,36.1,36.16,36.09,36.11,145500.0,27.7023,27.7484,27.6947,27.71,145500.0
2014-12-15 13:40:00,36.1,36.13,36.08,36.11,270100.0,27.7023,27.7254,27.687,27.71,270100.0
2014-12-15 13:45:00,36.11,36.12,36.0,36.02,161800.0,27.71,27.7177,27.6256,27.6409,161800.0
2014-12-15 13:50:00,36.02,36.06,35.97,36.04,300900.0,27.6409,27.6716,27.6026,27.6563,300900.0
2014-12-15 13:55:00,36.04,36.1,36.0,36.08,439500.0,27.6563,27.7023,27.6256,27.687,439500.0
2014-12-15 14:00:00,36.07,36.11,36.03,36.03,230000.0,27.6793,27.71,27.6486,27.6486,230000.0
2014-12-15 14:05:00,36.04,36.04,35.98,35.99,246800.0,27.6563,27.6563,27.6102,27.6179,246800.0
2014-12-15 14:10:00,36.0,36.02,35.97,36.01,190300.0,27.6256,27.6409,27.6026,27.6333,190300.0
2014-12-15 14:15:00,36.0,36.0,35.95,35.97,332500.0,27.6256,27.6256,27.5872,27.6026,332500.0
2014-12-15 14:20:00,35.97,36.06,35.95,36.04,350700.0,27.6026,27.6716,27.5872,27.6563,350700.0
2014-12-15 14:25:00,36.04,36.15,36.03,36.08,312500.0,27.6563,27.7407,27.6486,27.687,312500.0
2014-12-15 14:30:00,36.08,36.09,36.01,36.07,201600.0,27.687,27.6947,27.6333,27.6793,201600.0
2014-12-15 14:35:00,36.06,36.17,36.05,36.07,320900.0,27.6716,27.756,27.664,27.6793,320900.0
2014-12-15 14:40:00,36.08,36.1,35.96,35.98,286800.0,27.687,27.7023,27.5949,27.6102,286800.0
2014-12-15 14:45:00,35.98,36.02,35.97,35.97,320300.0,27.6102,27.6409,27.6026,27.6026,320300.0
2014-12-15 14:50:00,35.97,36.03,35.95,35.99,189700.0,27.6026,27.6486,27.5872,27.6179,189700.0
2014-12-15 14:55:00,35.98,36.03,35.96,36.0,240300.0,27.6102,27.6486,27.5949,27.6256,240300.0
2014-12-15 15:00:00,35.99,36.05,35.98,36.02,353400.0,27.6179,27.664,27.6102,27.6409,353400.0
2014-12-15 15:05:00,36.02,36.09,36.0,36.06,234100.0,27.6409,27.6947,27.6256,27.6716,234100.0
2014-12-15 15:10:00,36.07,36.15,36.06,36.09,499600.0,27.6793,27.7407,27.6716,27.6947,499600.0
2014-12-15 15:15:00,36.09,36.11,36.06,36.08,204000.0,27.6947,27.71,27.6716,27.687,204000.0
2014-12-15 15:20:00,36.08,36.11,36.04,36.09,294200.0,27.687,27.71,27.6563,27.6947,294200.0
2014-12-15 15:25:00,36.09,36.11,36.0,36.01,274600.0,27.6947,27.71,27.6256,27.6333,274600.0
2014-12-15 15:30:00,36.0,36.02,35.96,35.98,312600.0,27.6256,27.6409,27.5949,27.6102,312600.0
2014-12-15 15:35:00,35.98,36.13,35.97,36.08,386700.0,27.6102,27.7254,27.6026,27.687,386700.0
2014-12-15 15:40:00,36.08,36.09,36.03,36.05,429700.0,27.687,27.6947,27.6486,27.664,429700.0
2014-12-15 15:45:00,36.04,36.05,35.96,35.99,451800.0,27.6563,27.664,27.5949,27.6179,451800.0
2014-12-15 15:50:00,35.99,36.03,35.97,35.98,525400.0,27.6179,27.6486,27.6026,27.6102,525400.0
2014-12-15 15:55:00,35.99,36.02,35.9,35.92,1637500.0,27.6179,27.6409,27.5489,27.5642,1637500.0
2014-12-16 09:30:00,35.86,36.06,35.71,36.04,1208000.0,27.5182,27.6716,27.4031,27.6563,1208000.0
2014-12-16 09:35:00,36.04,36.1,35.98,36.03,396000.0,27.6563,27.7023,27.6102,27.6486,396000.0
2014-12-16 09:40:00,36.03,36.12,35.98,36.0,611400.0,27.6486,27.7177,27.6102,27.6256,611400.0
2014-12-16 09:45:00,36.0,36.19,35.95,36.18,416800.0,27.6256,27.7714,27.5872,27.7637,416800.0
2014-12-16 09:50:00,36.17,36.19,35.98,36.1,587300.0,27.756,27.7714,27.6102,27.7023,587300.0
2014-12-16 09:55:00,36.09,36.13,36.01,36.02,360000.0,27.6947,27.7254,27.6333,27.6409,360000.0
2014-12-16 10:00:00,36.01,36.04,35.9,35.97,558600.0,27.6333,27.6563,27.5489,27.6026,558600.0
2014-12-16 10:05:00,35.98,36.02,35.76,35.79,449700.0,27.6102,27.6409,27.4414,27.4644,449700.0
2014-12-16 10:10:00,35.79,35.82,35.72,35.76,323200.0,27.4644,27.4875,27.4107,27.4414,323200.0
2014-12-16 10:15:00,35.76,36.05,35.74,36.0,322800.0,27.4414,27.664,27.4261,27.6256,322800.0
2014-12-16 10:20:00,35.99,36.2,35.95,36.18,350000.0,27.6179,27.7791,27.5872,27.7637,350000.0
2014-12-16 10:25:00,36.18,36.19,36.1,36.16,275900.0,27.7637,27.7714,27.7023,27.7484,275900.0
2014-12-16 10:30:00,36.16,36.18,36.09,36.12,495000.0,27.7484,27.7637,27.6947,27.7177,495000.0
2014-12-16 10:35:00,36.1,36.19,36.09,36.16,288900.0,27.7023,27.7714,27.6947,27.7484,288900.0
2014-12-16 10:40:00,36.17,36.17,36.07,36.15,261600.0,27.756,27.756,27.6793,27.7407,261600.0
2014-12-16 10:45:00,36.14,36.27,36.13,36.16,386300.0,27.733,27.8328,27.7254,27.7484,386300.0
2014-12-16 10:50:00,36.16,36.23,36.14,36.22,212400.0,27.7484,27.8021,27.733,27.7944,212400.0
2014-12-16 10:55:00,36.22,36.28,36.2,36.24,305200.0,27.7944,27.8405,27.7791,27.8098,305200.0
2014-12-16 11:00:00,36.24,36.27,36.16,36.18,373800.0,27.8098,27.8328,27.7484,27.7637,373800.0
2014-12-16 11:05:00,36.18,36.19,36.05,36.09,430000.0,27.7637,27.7714,27.664,27.6947,430000.0
2014-12-16 11:10:00,36.09,36.18,36.06,36.15,305600.0,27.6947,27.7637,27.6716,27.7407,305600.0
2014-12-16 11:15:00,36.16,36.25,36.16,36.24,172200.0,27.7484,27.8174,27.7484,27.8098,172200.0
2014-12-16 11:20:00,36.25,36.26,36.14,36.19,628900.0,27.8174,27.8251,27.733,27.7714,628900.0
2014-12-16 11:25:00,36.2,36.34,36.18,36.32,540900.0,27.7791,27.8865,27.7637,27.8712,540900.0
2014-12-16 11:30:00,36.32,36.5,36.31,36.43,538700.0,27.8712,28.0093,27.8635,27.9556,538700.0
2014-12-16 11:35:00,36.43,36.46,36.32,36.33,312200.0,27.9556,27.9786,27.8712,27.8788,312200.0
2014-12-16 11:40:00,36.34,36.38,36.32,36.36,202600.0,27.8865,27.9172,27.8712,27.9019,202600.0
2014-12-16 11:45:00,36.36,36.46,36.36,36.41,265400.0,27.9019,27.9786,27.9019,27.9402,265400.0
2014-12-16 11:50:00,36.4,36.43,36.36,36.41,174000.0,27.9325,27.9556,27.9019,27.9402,174000.0
2014-12-16 11:55:00,36.41,36.41,36.32,36.37,153700.0,27.9402,27.9402,27.8712,27.9095,153700.0
2014-12-16 12:00:00,36.36,36.4,36.3,36.32,245900.0,27.9019,27.9325,27.8558,27.8712,245900.0
2014-12-16 12:05:00,36.32,36.35,36.3,36.31,194500.0,27.8712,27.8942,27.8558,27.8635,194500.0
2014-12-16 12:10:00,36.32,36.36,36.26,36.26,180700.0,27.8712,27.9019,27.8251,27.8251,180700.0
2014-12-16 12:15:00,36.26,36.31,36.25,36.27,309800.0,27.8251,27.8635,27.8174,27.8328,309800.0
2014-12-16 12:20:00,36.27,36.29,36.2,36.23,266500.0,27.8328,27.8481,27.7791,27.8021,266500.0
2014-12-16 12:25:00,36.23,36.3,36.23,36.24,201000.0,27.8021,27.8558,27.8021,27.8098,201000.0
2014-12-16 12:30:00,36.24,36.26,36.22,36.26,280500.0,27.8098,27.8251,27.7944,27.8251,280500.0
2014-12-16 12:35:00,36.26,36.28,36.23,36.25,193100.0,27.8251,27.8405,27.8021,27.8174,193100.0
2014-12-16 12:40:00,36.24,36.31,36.21,36.21,176900.0,27.8098,27.8635,27.7867,27.7867,176900.0
2014-12-16 12:45:00,36.22,36.24,36.14,36.22,300000.0,27.7944,27.8098,27.733,27.7944,300000.0
2014-12-16 12:50:00,36.22,36.25,36.17,36.2,145100.0,27.7944,27.8174,27.756,27.7791,145100.0
2014-12-16 12:55:00,36.2,36.23,36.15,36.15,105800.0,27.7791,27.8021,27.7407,27.7407,105800.0
2014-12-16 13:00:00,36.14,36.2,36.14,36.17,138000.0,27.733,27.7791,27.733,27.756,138000.0
2014-12-16 13:05:00,36.18,36.18,36.08,36.1,166200.0,27.7637,27.7637,27.687,27.7023,166200.0
2014-12-16 13:10:00,36.08,36.09,35.98,36.02,424600.0,27.687,27.6947,27.6102,27.6409,424600.0
2014-12-16 13:15:00,36.02,36.07,35.94,36.04,347400.0,27.6409,27.6793,27.5796,27.6563,347400.0
2014-12-16 13:20:00,36.03,36.05,35.99,35.99,226100.0,27.6486,27.664,27.6179,27.6179,226100.0
2014-12-16 13:25:00,35.99,36.03,35.88,35.93,528800.0,27.6179,27.6486,27.5335,27.5719,528800.0
2014-12-16 13:30:00,35.92,35.95,35.85,35.93,395000.0,27.5642,27.5872,27.5105,27.5719,395000.0
2014-12-16 13:35:00,35.93,35.99,35.92,35.97,204700.0,27.5719,27.6179,27.5642,27.6026,204700.0
2014-12-16 13:40:00,35.97,36.05,35.96,36.04,204900.0,27.6026,27.664,27.5949,27.6563,204900.0
2014-12-16 13:45:00,36.04,36.09,35.94,36.04,254800.0,27.6563,27.6947,27.5796,27.6563,254800.0
2014-12-16 13:50:00,36.04,36.15,36.04,36.08,174800.0,27.6563,27.7407,27.6563,27.687,174800.0
2014-12-16 13:55:00,36.07,36.15,36.06,36.09,129000.0,27.6793,27.7407,27.6716,27.6947,129000.0
2014-12-16 14:00:00,36.09,36.13,36.01,36.03,142600.0,27.6947,27.7254,27.6333,27.6486,142600.0
2014-12-16 14:05:00,36.04,36.11,36.03,36.1,202000.0,27.6563,27.71,27.6486,27.7023,202000.0
2014-12-16 14:10:00,36.1,36.12,36.04,36.1,158900.0,27.7023,27.7177,27.6563,27.7023,158900.0
2014-12-16 14:15:00,36.09,36.1,36.0,36.08,144700.0,27.6947,27.7023,27.6256,27.687,144700.0
2014-12-16 14:20:00,36.09,36.11,36.02,36.04,144800.0,27.6947,27.71,27.6409,27.6563,144800.0
2014-12-16 14:25:00,36.04,36.08,36.01,36.01,140700.0,27.6563,27.687,27.6333,27.6333,140700.0
2014-12-16 14:30:00,36.01,36.09,35.97,35.97,162700.0,27.6333,27.6947,27.6026,27.6026,162700.0
2014-12-16 14:35:00,35.98,36.02,35.95,35.97,223200.0,27.6102,27.6409,27.5872,27.6026,223200.0
2014-12-16 14:40:00,35.97,36.02,35.95,35.95,124700.0,27.6026,27.6409,27.5872,27.5872,124700.0
2014-12-16 14:45:00,35.95,36.02,35.93,35.97,209000.0,27.5872,27.6409,27.5719,27.6026,209000.0
2014-12-16 14:50:00,35.97,35.98,35.85,35.91,251900.0,27.6026,27.6102,27.5105,27.5565,251900.0
2014-12-16 14:55:00,35.91,35.96,35.88,35.92,136200.0,27.5565,27.5949,27.5335,27.5642,136200.0
2014-12-16 15:00:00,35.92,35.99,35.87,35.97,140600.0,27.5642,27.6179,27.5258,27.6026,140600.0
2014-12-16 15:05:00,35.97,36.0,35.88,35.95,201300.0,27.6026,27.6256,27.5335,27.5872,201300.0
2014-12-16 15:10:00,35.94,35.95,35.87,35.87,231300.0,27.5796,27.5872,27.5258,27.5258,231300.0
2014-12-16 15:15:00,35.87,35.92,35.86,35.91,246700.0,27.5258,27.5642,27.5182,27.5565,246700.0
2014-12-16 15:20:00,35.91,35.94,35.86,35.88,240800.0,27.5565,27.5796,27.5182,27.5335,240800.0
2014-12-16 15:25:00,35.88,35.89,35.8,35.8,524900.0,27.5335,27.5412,27.4721,27.4721,524900.0
2014-12-16 15:30:00,35.8,35.92,35.75,35.87,434400.0,27.4721,27.5642,27.4338,27.5258,434400.0
2014-12-16 15:35:00,35.88,35.88,35.73,35.77,391800.0,27.5335,27.5335,27.4184,27.4491,391800.0
2014-12-16 15:40:00,35.78,35.79,35.68,35.69,591300.0,27.4568,27.4644,27.38,27.3877,591300.0
2014-12-16 15:45:00,35.69,35.79,35.68,35.76,641100.0,27.3877,27.4644,27.38,27.4414,641100.0
2014-12-16 15:50:00,35.75,35.76,35.61,35.71,1440300.0,27.4338,27.4414,27.3263,27.4031,1440300.0
2014-12-16 15:55:00,35.7,35.7,35.57,35.57,2371900.0,27.3954,27.3954,27.2956,27.2956,2371900.0
2014-12-17 09:30:00,35.62,35.72,35.42,35.45,952500.0,27.334,27.4107,27.1805,27.2035,952500.0
2014-12-17 09:35:00,35.45,35.59,35.35,35.37,497800.0,27.2035,27.311,27.1268,27.1421,497800.0
2014-12-17 09:40:00,35.37,35.65,35.33,35.63,371900.0,27.1421,27.357,27.1115,27.3417,371900.0
2014-12-17 09:45:00,35.63,35.65,35.54,35.61,269200.0,27.3417,27.357,27.2726,27.3263,269200.0
2014-12-17 09:50:00,35.61,35.66,35.56,35.58,306700.0,27.3263,27.3647,27.2879,27.3033,306700.0
2014-12-17 09:55:00,35.58,35.59,35.5,35.53,269900.0,27.3033,27.311,27.2419,27.2649,269900.0
2014-12-17 10:00:00,35.53,35.57,35.48,35.55,386100.0,27.2649,27.2956,27.2266,27.2803,386100.0
2014-12-17 10:05:00,35.54,35.55,35.41,35.45,292400.0,27.2726,27.2803,27.1728,27.2035,292400.0
2014-12-17 10:10:00,35.45,35.61,35.45,35.6,226900.0,27.2035,27.3263,27.2035,27.3186,226900.0
2014-12-17 10:15:00,35.6,35.65,35.51,35.65,283800.0,27.3186,27.357,27.2496,27.357,283800.0
2014-12-17 10:20:00,35.64,35.65,35.57,35.64,267900.0,27.3493,27.357,27.2956,27.3493,267900.0
2014-12-17 10:25:00,35.64,35.64,35.54,35.54,180100.0,27.3493,27.3493,27.2726,27.2726,180100.0
2014-12-17 10:30:00,35.54,35.6,35.53,35.58,321300.0,27.2726,27.3186,27.2649,27.3033,321300.0
2014-12-17 10:35:00,35.57,35.6,35.5,35.6,223900.0,27.2956,27.3186,27.2419,27.3186,223900.0
2014-12-17 10:40:00,35.61,35.7,35.56,35.67,277300.0,27.3263,27.3954,27.2879,27.3724,277300.0
2014-12-17 10:45:00,35.67,35.68,35.6,35.67,274400.0,27.3724,27.38,27.3186,27.3724,274400.0
2014-12-17 10:50:00,35.66,35.67,35.58,35.63,319000.0,27.3647,27.3724,27.3033,27.3417,319000.0
2014-12-17 10:55:00,35.63,35.69,35.6,35.63,288600.0,27.3417,27.3877,27.3186,27.3417,288600.0
2014-12-17 11:00:00,35.64,35.75,35.63,35.75,170900.0,27.3493,27.4338,27.3417,27.4338,170900.0
2014-12-17 11:05:00,35.75,35.76,35.66,35.67,206400.0,27.4338,27.4414,27.3647,27.3724,206400.0
2014-12-17 11:10:00,35.67,35.72,35.66,35.69,150500.0,27.3724,27.4107,27.3647,27.3877,150500.0
2014-12-17 11:15:00,35.69,35.78,35.66,35.77,172600.0,27.3877,27.4568,27.3647,27.4491,172600.0
2014-12-17 11:20:00,35.77,35.86,35.75,35.86,220600.0,27.4491,27.5182,27.4338,27.5182,220600.0
2014-12-17 11:25:00,35.86,35.91,35.86,35.9,674600.0,27.5182,27.5565,27.5182,27.5489,674600.0
2014-12-17 11:30:00,35.9,35.93,35.87,35.91,483000.0,27.5489,27.5719,27.5258,27.5565,483000.0
2014-12-17 11:35:00,35.91,36.02,35.89,36.01,536800.0,27.5565,27.6409,27.5412,27.6333,536800.0
2014-12-17 11:40:00,36.01,36.08,36.0,36.03,452100.0,27.6333,27.687,27.6256,27.6486,452100.0
2014-12-17 11:45:00,36.04,36.05,35.98,35.98,157600.0,27.6563,27.664,27.6102,27.6102,157600.0
2014-12-17 11:50:00,35.98,35.99,35.95,35.98,127100.0,27.6102,27.6179,27.5872,27.6102,127100.0
2014-12-17 11:55:00,35.99,36.06,35.97,36.02,238200.0,27.6179,27.6716,27.6026,27.6409,238200.0
2014-12-17 12:00:00,36.02,36.04,35.97,35.98,143200.0,27.6409,27.6563,27.6026,27.6102,143200.0
2014-12-17 12:05:00,35.98,35.99,35.94,35.99,150300.0,27.6102,27.6179,27.5796,27.6179,150300.0
2014-12-17 12:10:00,36.0,36.0,35.91,35.94,183900.0,27.6256,27.6256,27.5565,27.5796,183900.0
2014-12-17 12:15:00,35.93,35.96,35.9,35.91,148700.0,27.5719,27.5949,27.5489,27.5565,148700.0
2014-12-17 12:20:00,35.91,35.92,35.85,35.85,124600.0,27.5565,27.5642,27.5105,27.5105,124600.0
2014-12-17 12:25:00,35.85,35.87,35.82,35.85,298700.0,27.5105,27.5258,27.4875,27.5105,298700.0
2014-12-17 12:30:00,35.85,35.92,35.84,35.9,182200.0,27.5105,27.5642,27.5028,27.5489,182200.0
2014-12-17 12:35:00,35.9,35.93,35.89,35.91,163500.0,27.5489,27.5719,27.5412,27.5565,163500.0
2014-12-17 12:40:00,35.9,35.91,35.84,35.86,182900.0,27.5489,27.5565,27.5028,27.5182,182900.0
2014-12-17 12:45:00,35.86,35.88,35.84,35.84,125700.0,27.5182,27.5335,27.5028,27.5028,125700.0
2014-12-17 12:50:00,35.84,35.93,35.84,35.91,173400.0,27.5028,27.5719,27.5028,27.5565,173400.0
2014-12-17 12:55:00,35.91,35.93,35.89,35.91,109400.0,27.5565,27.5719,27.5412,27.5565,109400.0
2014-12-17 13:00:00,35.91,35.93,35.88,35.88,135500.0,27.5565,27.5719,27.5335,27.5335,135500.0
2014-12-17 13:05:00,35.88,35.9,35.87,35.87,115100.0,27.5335,27.5489,27.5258,27.5258,115100.0
2014-12-17 13:10:00,35.87,35.88,35.83,35.85,205200.0,27.5258,27.5335,27.4951,27.5105,205200.0
2014-12-17 13:15:00,35.85,35.88,35.79,35.82,279900.0,27.5105,27.5335,27.4644,27.4875,279900.0
2014-12-17 13:20:00,35.83,35.84,35.77,35.8,453500.0,27.4951,27.5028,27.4491,27.4721,453500.0
2014-12-17 13:25:00,35.79,35.84,35.77,35.84,112600.0,27.4644,27.5028,27.4491,27.5028,112600.0
2014-12-17 13:30:00,35.84,35.92,35.82,35.87,328000.0,27.5028,27.5642,27.4875,27.5258,328000.0
2014-12-17 13:35:00,35.87,35.91,35.85,35.9,133700.0,27.5258,27.5565,27.5105,27.5489,133700.0
2014-12-17 13:40:00,35.9,35.91,35.86,35.88,185000.0,27.5489,27.5565,27.5182,27.5335,185000.0
2014-12-17 13:45:00,35.89,35.89,35.81,35.84,149600.0,27.5412,27.5412,27.4798,27.5028,149600.0
2014-12-17 13:50:00,35.84,35.89,35.83,35.86,108900.0,27.5028,27.5412,27.4951,27.5182,108900.0
2014-12-17 13:55:00,35.85,35.93,35.84,35.93,176200.0,27.5105,27.5719,27.5028,27.5719,176200.0
2014-12-17 14:00:00,35.92,36.31,35.88,36.14,1242300.0,27.5642,27.8635,27.5335,27.733,1242300.0
2014-12-17 14:05:00,36.16,36.22,36.04,36.12,492900.0,27.7484,27.7944,27.6563,27.7177,492900.0
2014-12-17 14:10:00,36.13,36.29,36.12,36.26,547500.0,27.7254,27.8481,27.7177,27.8251,547500.0
2014-12-17 14:15:00,36.26,36.27,36.18,36.22,253200.0,27.8251,27.8328,27.7637,27.7944,253200.0
2014-12-17 14:20:00,36.22,36.27,36.16,36.27,414000.0,27.7944,27.8328,27.7484,27.8328,414000.0
2014-12-17 14:25:00,36.26,36.31,36.24,36.25,264300.0,27.8251,27.8635,27.8098,27.8174,264300.0
2014-12-17 14:30:00,36.25,36.27,36.16,36.23,447500.0,27.8174,27.8328,27.7484,27.8021,447500.0
2014-12-17 14:35:00,36.24,36.28,36.2,36.28,531200.0,27.8098,27.8405,27.7791,27.8405,531200.0
2014-12-17 14:40:00,36.28,36.28,36.01,36.05,844400.0,27.8405,27.8405,27.6333,27.664,844400.0
2014-12-17 14:45:00,36.05,36.06,35.95,35.98,520500.0,27.664,27.6716,27.5872,27.6102,520500.0
2014-12-17 14:50:00,35.97,36.07,35.93,36.06,344000.0,27.6026,27.6793,27.5719,27.6716,344000.0
2014-12-17 14:55:00,36.07,36.11,35.99,36.01,557400.0,27.6793,27.71,27.6179,27.6333,557400.0
2014-12-17 15:00:00,36.02,36.02,35.92,36.0,684300.0,27.6409,27.6409,27.5642,27.6256,684300.0
2014-12-17 15:05:00,35.99,36.03,35.93,35.94,332400.0,27.6179,27.6486,27.5719,27.5796,332400.0
2014-12-17 15:10:00,35.94,36.06,35.93,36.05,300200.0,27.5796,27.6716,27.5719,27.664,300200.0
2014-12-17 15:15:00,36.05,36.14,36.01,36.11,249700.0,27.664,27.733,27.6333,27.71,249700.0
2014-12-17 15:20:00,36.12,36.15,36.02,36.07,243100.0,27.7177,27.7407,27.6409,27.6793,243100.0
2014-12-17 15:25:00,36.07,36.25,36.06,36.22,489900.0,27.6793,27.8174,27.6716,27.7944,489900.0
2014-12-17 15:30:00,36.21,36.31,36.19,36.21,446200.0,27.7867,27.8635,27.7714,27.7867,446200.0
2014-12-17 15:35:00,36.21,36.25,36.16,36.23,365300.0,27.7867,27.8174,27.7484,27.8021,365300.0
2014-12-17 15:40:00,36.23,36.28,36.22,36.23,781500.0,27.8021,27.8405,27.7944,27.8021,781500.0
2014-12-17 15:45:00,36.23,36.33,36.21,36.28,667900.0,27.8021,27.8788,27.7867,27.8405,667900.0
2014-12-17 15:50:00,36.29,36.32,36.21,36.22,603200.0,27.8481,27.8712,27.7867,27.7944,603200.0
2014-12-17 15:55:00,36.22,36.25,36.21,36.23,1089500.0,27.7944,27.8174,27.7867,27.8021,1089500.0
2014-12-18 09:30:00,36.79,36.8,36.51,36.54,1058500.0,28.2318,28.2395,28.017,28.04,1058500.0
2014-12-18 09:35:00,36.55,36.67,36.54,36.6,499500.0,28.0477,28.1397,28.04,28.086,499500.0
2014-12-18 09:40:00,36.6,36.68,36.57,36.68,415500.0,28.086,28.1474,28.063,28.1474,415500.0
2014-12-18 09:45:00,36.68,36.72,36.51,36.51,535400.0,28.1474,28.1781,28.017,28.017,535400.0
2014-12-18 09:50:00,36.5,36.51,36.43,36.5,559100.0,28.0093,28.017,27.9556,28.0093,559100.0
2014-12-18 09:55:00,36.5,36.6,36.43,36.59,368900.0,28.0093,28.086,27.9556,28.0783,368900.0
2014-12-18 10:00:00,36.59,36.6,36.52,36.59,305100.0,28.0783,28.086,28.0246,28.0783,305100.0
2014-12-18 10:05:00,36.59,36.7,36.57,36.68,489500.0,28.0783,28.1628,28.063,28.1474,489500.0
2014-12-18 10:10:00,36.68,36.74,36.66,36.7,442900.0,28.1474,28.1935,28.1321,28.1628,442900.0
2014-12-18 10:15:00,36.7,36.71,36.65,36.65,292200.0,28.1628,28.1704,28.1244,28.1244,292200.0
2014-12-18 10:20:00,36.65,36.72,36.65,36.69,219400.0,28.1244,28.1781,28.1244,28.1551,219400.0
2014-12-18 10:25:00,36.69,36.72,36.64,36.69,314300.0,28.1551,28.1781,28.1167,28.1551,314300.0
2014-12-18 10:30:00,36.68,36.71,36.63,36.66,230000.0,28.1474,28.1704,28.109,28.1321,230000.0
2014-12-18 10:35:00,36.66,36.67,36.58,36.62,260400.0,28.1321,28.1397,28.0707,28.1014,260400.0
2014-12-18 10:40:00,36.63,36.66,36.6,36.66,178600.0,28.109,28.1321,28.086,28.1321,178600.0
2014-12-18 10:45:00,36.65,36.68,36.6,36.67,200000.0,28.1244,28.1474,28.086,28.1397,200000.0
2014-12-18 10:50:00,36.66,36.69,36.6,36.63,206100.0,28.1321,28.1551,28.086,28.109,206100.0
2014-12-18 10:55:00,36.63,36.64,36.58,36.6,193000.0,28.109,28.1167,28.0707,28.086,193000.0
2014-12-18 11:00:00,36.59,36.6,36.5,36.56,233300.0,28.0783,28.086,28.0093,28.0553,233300.0
2014-12-18 11:05:00,36.56,36.56,36.5,36.52,175400.0,28.0553,28.0553,28.0093,28.0246,175400.0
2014-12-18 11:10:00,36.51,36.53,36.46,36.52,173700.0,28.017,28.0323,27.9786,28.0246,173700.0
2014-12-18 11:15:00,36.51,36.62,36.5,36.62,153600.0,28.017,28.1014,28.0093,28.1014,153600.0
2014-12-18 11:20:00,36.61,36.65,36.6,36.64,155300.0,28.0937,28.1244,28.086,28.1167,155300.0
2014-12-18 11:25:00,36.64,36.65,36.56,36.58,254900.0,28.1167,28.1244,28.0553,28.0707,254900.0
2014-12-18 11:30:00,36.58,36.6,36.56,36.59,178600.0,28.0707,28.086,28.0553,28.0783,178600.0
2014-12-18 11:35:00,36.59,36.69,36.58,36.68,189700.0,28.0783,28.1551,28.0707,28.1474,189700.0
2014-12-18 11:40:00,36.68,36.77,36.66,36.76,403700.0,28.1474,28.2165,28.1321,28.2088,403700.0
2014-12-18 11:45:00,36.75,36.78,36.73,36.76,309800.0,28.2011,28.2241,28.1858,28.2088,309800.0
2014-12-18 11:50:00,36.75,36.8,36.74,36.77,342000.0,28.2011,28.2395,28.1935,28.2165,342000.0
2014-12-18 11:55:00,36.77,36.8,36.75,36.77,230700.0,28.2165,28.2395,28.2011,28.2165,230700.0
2014-12-18 12:00:00,36.76,36.77,36.74,36.76,122600.0,28.2088,28.2165,28.1935,28.2088,122600.0
2014-12-18 12:05:00,36.76,36.8,36.75,36.76,248700.0,28.2088,28.2395,28.2011,28.2088,248700.0
2014-12-18 12:10:00,36.76,36.83,36.75,36.81,262800.0,28.2088,28.2625,28.2011,28.2472,262800.0
2014-12-18 12:15:00,36.8,36.85,36.79,36.84,382700.0,28.2395,28.2779,28.2318,28.2702,382700.0
2014-12-18 12:20:00,36.84,36.85,36.8,36.81,210900.0,28.2702,28.2779,28.2395,28.2472,210900.0
2014-12-18 12:25:00,36.81,36.88,36.8,36.83,240700.0,28.2472,28.3009,28.2395,28.2625,240700.0
2014-12-18 12:30:00,36.83,36.83,36.78,36.82,413400.0,28.2625,28.2625,28.2241,28.2548,413400.0
2014-12-18 12:35:00,36.82,36.87,36.82,36.83,326700.0,28.2548,28.2932,28.2548,28.2625,326700.0
2014-12-18 12:40:00,36.83,36.85,36.8,36.82,255800.0,28.2625,28.2779,28.2395,28.2548,255800.0
2014-12-18 12:45:00,36.8,36.88,36.79,36.88,260900.0,28.2395,28.3009,28.2318,28.3009,260900.0
2014-12-18 12:50:00,36.88,36.89,36.83,36.84,241600.0,28.3009,28.3086,28.2625,28.2702,241600.0
2014-12-18 12:55:00,36.83,36.85,36.81,36.84,186900.0,28.2625,28.2779,28.2472,28.2702,186900.0
2014-12-18 13:00:00,36.84,36.85,36.79,36.81,329000.0,28.2702,28.2779,28.2318,28.2472,329000.0
2014-12-18 13:05:00,36.8,36.82,36.8,36.82,167700.0,28.2395,28.2548,28.2395,28.2548,167700.0
2014-12-18 13:10:00,36.82,36.82,36.79,36.8,220600.0,28.2548,28.2548,28.2318,28.2395,220600.0
2014-12-18 13:15:00,36.8,36.85,36.79,36.82,224300.0,28.2395,28.2779,28.2318,28.2548,224300.0
2014-12-18 13:20:00,36.81,36.91,36.81,36.9,318900.0,28.2472,28.3239,28.2472,28.3162,318900.0
2014-12-18 13:25:00,36.9,36.91,36.85,36.85,284200.0,28.3162,28.3239,28.2779,28.2779,284200.0
2014-12-18 13:30:00,36.85,36.87,36.83,36.84,228800.0,28.2779,28.2932,28.2625,28.2702,228800.0
2014-12-18 13:35:00,36.84,36.85,36.82,36.84,195700.0,28.2702,28.2779,28.2548,28.2702,195700.0
2014-12-18 13:40:00,36.83,36.87,36.82,36.84,207200.0,28.2625,28.2932,28.2548,28.2702,207200.0
2014-12-18 13:45:00,36.84,36.9,36.84,36.88,176000.0,28.2702,28.3162,28.2702,28.3009,176000.0
2014-12-18 13:50:00,36.87,36.9,36.87,36.9,115400.0,28.2932,28.3162,28.2932,28.3162,115400.0
2014-12-18 13:55:00,36.9,36.93,36.87,36.88,357200.0,28.3162,28.3393,28.2932,28.3009,357200.0
2014-12-18 14:00:00,36.87,36.89,36.82,36.86,186300.0,28.2932,28.3086,28.2548,28.2855,186300.0
2014-12-18 14:05:00,36.86,36.9,36.85,36.89,228500.0,28.2855,28.3162,28.2779,28.3086,228500.0
2014-12-18 14:10:00,36.9,36.94,36.89,36.93,344000.0,28.3162,28.3469,28.3086,28.3393,344000.0
2014-12-18 14:15:00,36.93,36.99,36.9,36.97,270200.0,28.3393,28.3853,28.3162,28.37,270200.0
2014-12-18 14:20:00,36.97,36.97,36.91,36.93,299400.0,28.37,28.37,28.3239,28.3393,299400.0
2014-12-18 14:25:00,36.93,36.96,36.89,36.9,239600.0,28.3393,28.3623,28.3086,28.3162,239600.0
2014-12-18 14:30:00,36.9,36.94,36.89,36.92,239700.0,28.3162,28.3469,28.3086,28.3316,239700.0
2014-12-18 14:35:00,36.93,36.96,36.87,36.92,395300.0,28.3393,28.3623,28.2932,28.3316,395300.0
2014-12-18 14:40:00,36.92,36.92,36.84,36.88,265400.0,28.3316,28.3316,28.2702,28.3009,265400.0
2014-12-18 14:45:00,36.88,36.92,36.81,36.82,328300.0,28.3009,28.3316,28.2472,28.2548,328300.0
2014-12-18 14:50:00,36.82,36.83,36.79,36.81,344600.0,28.2548,28.2625,28.2318,28.2472,344600.0
2014-12-18 14:55:00,36.81,36.85,36.79,36.8,249500.0,28.2472,28.2779,28.2318,28.2395,249500.0
2014-12-18 15:00:00,36.81,36.88,36.8,36.85,289600.0,28.2472,28.3009,28.2395,28.2779,289600.0
2014-12-18 15:05:00,36.86,36.91,36.85,36.9,389300.0,28.2855,28.3239,28.2779,28.3162,389300.0
2014-12-18 15:10:00,36.89,36.96,36.88,36.95,326800.0,28.3086,28.3623,28.3009,28.3546,326800.0
2014-12-18 15:15:00,36.94,36.96,36.88,36.9,503200.0,28.3469,28.3623,28.3009,28.3162,503200.0
2014-12-18 15:20:00,36.9,36.93,36.86,36.87,443700.0,28.3162,28.3393,28.2855,28.2932,443700.0
2014-12-18 15:25:00,36.88,36.89,36.82,36.85,375100.0,28.3009,28.3086,28.2548,28.2779,375100.0
2014-12-18 15:30:00,36.85,36.88,36.82,36.82,413400.0,28.2779,28.3009,28.2548,28.2548,413400.0
2014-12-18 15:35:00,36.82,36.85,36.81,36.84,465300.0,28.2548,28.2779,28.2472,28.2702,465300.0
2014-12-18 15:40:00,36.84,36.89,36.83,36.86,394400.0,28.2702,28.3086,28.2625,28.2855,394400.0
2014-12-18 15:45:00,36.87,36.91,36.86,36.91,516600.0,28.2932,28.3239,28.2855,28.3239,516600.0
2014-12-18 15:50:00,36.91,36.98,36.9,36.97,1132100.0,28.3239,28.3776,28.3162,28.37,1132100.0
2014-12-18 15:55:00,36.97,37.02,36.93,37.02,2307700.0,28.37,28.4083,28.3393,28.4083,2307700.0
2014-12-19 09:30:00,37.18,37.18,36.81,36.82,12513600.0,28.5311,28.5311,28.2472,28.2548,12513600.0
2014-12-19 09:35:00,36.81,36.95,36.78,36.94,576100.0,28.2472,28.3546,28.2241,28.3469,576100.0
2014-12-19 09:40:00,36.94,36.97,36.84,36.87,475900.0,28.3469,28.37,28.2702,28.2932,475900.0
2014-12-19 09:45:00,36.86,36.9,36.73,36.82,702000.0,28.2855,28.3162,28.1858,28.2548,702000.0
2014-12-19 09:50:00,36.82,36.86,36.67,36.68,578700.0,28.2548,28.2855,28.1397,28.1474,578700.0
2014-12-19 09:55:00,36.68,36.78,36.65,36.78,518200.0,28.1474,28.2241,28.1244,28.2241,518200.0
2014-12-19 10:00:00,36.77,36.84,36.74,36.74,726600.0,28.2165,28.2702,28.1935,28.1935,726600.0
2014-12-19 10:05:00,36.75,36.83,36.73,36.83,367700.0,28.2011,28.2625,28.1858,28.2625,367700.0
2014-12-19 10:10:00,36.82,36.85,36.8,36.82,308800.0,28.2548,28.2779,28.2395,28.2548,308800.0
2014-12-19 10:15:00,36.81,36.82,36.73,36.75,393700.0,28.2472,28.2548,28.1858,28.2011,393700.0
2014-12-19 10:20:00,36.74,36.75,36.72,36.73,343300.0,28.1935,28.2011,28.1781,28.1858,343300.0
2014-12-19 10:25:00,36.74,36.76,36.72,36.73,345000.0,28.1935,28.2088,28.1781,28.1858,345000.0
2014-12-19 10:30:00,36.73,36.73,36.63,36.64,619600.0,28.1858,28.1858,28.109,28.1167,619600.0
2014-12-19 10:35:00,36.65,36.66,36.63,36.65,307200.0,28.1244,28.1321,28.109,28.1244,307200.0
2014-12-19 10:40:00,36.64,36.68,36.64,36.65,342500.0,28.1167,28.1474,28.1167,28.1244,342500.0
2014-12-19 10:45:00,36.65,36.66,36.54,36.54,446900.0,28.1244,28.1321,28.04,28.04,446900.0
2014-12-19 10:50:00,36.55,36.58,36.53,36.55,479200.0,28.0477,28.0707,28.0323,28.0477,479200.0
2014-12-19 10:55:00,36.55,36.61,36.55,36.59,345800.0,28.0477,28.0937,28.0477,28.0783,345800.0
2014-12-19 11:00:00,36.59,36.64,36.59,36.63,414000.0,28.0783,28.1167,28.0783,28.109,414000.0
2014-12-19 11:05:00,36.63,36.64,36.61,36.61,195000.0,28.109,28.1167,28.0937,28.0937,195000.0
2014-12-19 11:10:00,36.61,36.62,36.59,36.59,230700.0,28.0937,28.1014,28.0783,28.0783,230700.0
2014-12-19 11:15:00,36.59,36.6,36.57,36.58,321500.0,28.0783,28.086,28.063,28.0707,321500.0
2014-12-19 11:20:00,36.58,36.59,36.55,36.55,501800.0,28.0707,28.0783,28.0477,28.0477,501800.0
2014-12-19 11:25:00,36.55,36.56,36.49,36.49,599200.0,28.0477,28.0553,28.0016,28.0016,599200.0
2014-12-19 11:30:00,36.5,36.5,36.42,36.44,534600.0,28.0093,28.0093,27.9479,27.9632,534600.0
2014-12-19 11:35:00,36.44,36.45,36.38,36.4,357100.0,27.9632,27.9709,27.9172,27.9325,357100.0
2014-12-19 11:40:00,36.4,36.42,36.34,36.35,310200.0,27.9325,27.9479,27.8865,27.8942,310200.0
2014-12-19 11:45:00,36.35,36.37,36.23,36.28,950200.0,27.8942,27.9095,27.8021,27.8405,950200.0
2014-12-19 11:50:00,36.27,36.39,36.26,36.38,522600.0,27.8328,27.9249,27.8251,27.9172,522600.0
2014-12-19 11:55:00,36.38,36.47,36.38,36.41,392800.0,27.9172,27.9863,27.9172,27.9402,392800.0
2014-12-19 12:00:00,36.41,36.41,36.39,36.4,290400.0,27.9402,27.9402,27.9249,27.9325,290400.0
2014-12-19 12:05:00,36.4,36.41,36.39,36.41,185300.0,27.9325,27.9402,27.9249,27.9402,185300.0
2014-12-19 12:10:00,36.41,36.41,36.37,36.38,387200.0,27.9402,27.9402,27.9095,27.9172,387200.0
2014-12-19 12:15:00,36.38,36.44,36.38,36.44,215000.0,27.9172,27.9632,27.9172,27.9632,215000.0
2014-12-19 12:20:00,36.43,36.47,36.38,36.39,297200.0,27.9556,27.9863,27.9172,27.9249,297200.0
2014-12-19 12:25:00,36.39,36.43,36.37,36.41,245600.0,27.9249,27.9556,27.9095,27.9402,245600.0
2014-12-19 12:30:00,36.41,36.44,36.39,36.42,207600.0,27.9402,27.9632,27.9249,27.9479,207600.0
2014-12-19 12:35:00,36.42,36.43,36.38,36.42,236100.0,27.9479,27.9556,27.9172,27.9479,236100.0
2014-12-19 12:40:00,36.42,36.43,36.4,36.43,182000.0,27.9479,27.9556,27.9325,27.9556,182000.0
2014-12-19 12:45:00,36.42,36.43,36.4,36.42,247200.0,27.9479,27.9556,27.9325,27.9479,247200.0
2014-12-19 12:50:00,36.42,36.47,36.42,36.42,241200.0,27.9479,27.9863,27.9479,27.9479,241200.0
2014-12-19 12:55:00,36.43,36.44,36.42,36.42,167700.0,27.9556,27.9632,27.9479,27.9479,167700.0
2014-12-19 13:00:00,36.42,36.45,36.4,36.4,253600.0,27.9479,27.9709,27.9325,27.9325,253600.0
2014-12-19 13:05:00,36.41,36.41,36.39,36.4,122200.0,27.9402,27.9402,27.9249,27.9325,122200.0
2014-12-19 13:10:00,36.4,36.41,36.3,36.3,396400.0,27.9325,27.9402,27.8558,27.8558,396400.0
2014-12-19 13:15:00,36.3,36.35,36.3,36.33,357300.0,27.8558,27.8942,27.8558,27.8788,357300.0
2014-12-19 13:20:00,36.33,36.33,36.28,36.3,366100.0,27.8788,27.8788,27.8405,27.8558,366100.0
2014-12-19 13:25:00,36.3,36.32,36.29,36.31,158100.0,27.8558,27.8712,27.8481,27.8635,158100.0
2014-12-19 13:30:00,36.3,36.32,36.29,36.3,264500.0,27.8558,27.8712,27.8481,27.8558,264500.0
2014-12-19 13:35:00,36.3,36.34,36.3,36.34,226200.0,27.8558,27.8865,27.8558,27.8865,226200.0
2014-12-19 13:40:00,36.34,36.44,36.33,36.44,324300.0,27.8865,27.9632,27.8788,27.9632,324300.0
2014-12-19 13:45:00,36.44,36.47,36.42,36.45,346400.0,27.9632,27.9863,27.9479,27.9709,346400.0
2014-12-19 13:50:00,36.44,36.44,36.36,36.36,194000.0,27.9632,27.9632,27.9019,27.9019,194000.0
2014-12-19 13:55:00,36.36,36.37,36.33,36.35,198200.0,27.9019,27.9095,27.8788,27.8942,198200.0
2014-12-19 14:00:00,36.35,36.39,36.33,36.36,318400.0,27.8942,27.9249,27.8788,27.9019,318400.0
2014-12-19 14:05:00,36.36,36.39,36.34,36.37,265300.0,27.9019,27.9249,27.8865,27.9095,265300.0
2014-12-19 14:10:00,36.37,36.38,36.36,36.38,196300.0,27.9095,27.9172,27.9019,27.9172,196300.0
2014-12-19 14:15:00,36.38,36.38,36.33,36.35,212200.0,27.9172,27.9172,27.8788,27.8942,212200.0
2014-12-19 14:20:00,36.35,36.44,36.34,36.44,270800.0,27.8942,27.9632,27.8865,27.9632,270800.0
2014-12-19 14:25:00,36.43,36.47,36.38,36.45,420400.0,27.9556,27.9863,27.9172,27.9709,420400.0
2014-12-19 14:30:00,36.46,36.49,36.44,36.47,265400.0,27.9786,28.0016,27.9632,27.9863,265400.0
2014-12-19 14:35:00,36.47,36.48,36.43,36.45,256600.0,27.9863,27.9939,27.9556,27.9709,256600.0
2014-12-19 14:40:00,36.45,36.54,36.44,36.53,282400.0,27.9709,28.04,27.9632,28.0323,282400.0
2014-12-19 14:45:00,36.52,36.6,36.52,36.59,427200.0,28.0246,28.086,28.0246,28.0783,427200.0
2014-12-19 14:50:00,36.59,36.62,36.57,36.59,426000.0,28.0783,28.1014,28.063,28.0783,426000.0
2014-12-19 14:55:00,36.59,36.61,36.56,36.57,350200.0,28.0783,28.0937,28.0553,28.063,350200.0
2014-12-19 15:00:00,36.56,36.59,36.52,36.53,243100.0,28.0553,28.0783,28.0246,28.0323,243100.0
2014-12-19 15:05:00,36.53,36.54,36.46,36.51,684300.0,28.0323,28.04,27.9786,28.017,684300.0
2014-12-19 15:10:00,36.51,36.56,36.46,36.53,364400.0,28.017,28.0553,27.9786,28.0323,364400.0
2014-12-19 15:15:00,36.54,36.57,36.53,36.55,288800.0,28.04,28.063,28.0323,28.0477,288800.0
2014-12-19 15:20:00,36.55,36.6,36.55,36.56,315200.0,28.0477,28.086,28.0477,28.0553,315200.0
2014-12-19 15:25:00,36.57,36.57,36.54,36.54,268500.0,28.063,28.063,28.04,28.04,268500.0
2014-12-19 15:30:00,36.55,36.58,36.53,36.57,397800.0,28.0477,28.0707,28.0323,28.063,397800.0
2014-12-19 15:35:00,36.57,36.6,36.55,36.6,656600.0,28.063,28.086,28.0477,28.086,656600.0
2014-12-19 15:40:00,36.61,36.63,36.58,36.59,589000.0,28.0937,28.109,28.0707,28.0783,589000.0
2014-12-19 15:45:00,36.6,36.62,36.56,36.56,779100.0,28.086,28.1014,28.0553,28.0553,779100.0
2014-12-19 15:50:00,36.56,36.57,36.39,36.39,2555600.0,28.0553,28.063,27.9249,27.9249,2555600.0
2014-12-19 15:55:00,36.39,36.46,36.37,36.38,4275800.0,27.9249,27.9786,27.9095,27.9172,4275800.0
2014-12-22 09:30:00,36.46,36.78,36.39,36.58,955300.0,27.9786,28.2241,27.9249,28.0707,955300.0
2014-12-22 09:35:00,36.59,36.6,36.52,36.59,275900.0,28.0783,28.086,28.0246,28.0783,275900.0
2014-12-22 09:40:00,36.59,36.64,36.5,36.63,464300.0,28.0783,28.1167,28.0093,28.109,464300.0
2014-12-22 09:45:00,36.64,36.77,36.61,36.74,596500.0,28.1167,28.2165,28.0937,28.1935,596500.0
2014-12-22 09:50:00,36.75,36.88,36.74,36.81,758000.0,28.2011,28.3009,28.1935,28.2472,758000.0
2014-12-22 09:55:00,36.8,36.97,36.8,36.92,815400.0,28.2395,28.37,28.2395,28.3316,815400.0
2014-12-22 10:00:00,36.93,36.93,36.8,36.83,487100.0,28.3393,28.3393,28.2395,28.2625,487100.0
2014-12-22 10:05:00,36.83,36.93,36.76,36.92,318000.0,28.2625,28.3393,28.2088,28.3316,318000.0
2014-12-22 10:10:00,36.92,36.95,36.81,36.87,516600.0,28.3316,28.3546,28.2472,28.2932,516600.0
2014-12-22 10:15:00,36.87,36.96,36.85,36.95,403700.0,28.2932,28.3623,28.2779,28.3546,403700.0
2014-12-22 10:20:00,36.96,36.99,36.93,36.98,209500.0,28.3623,28.3853,28.3393,28.3776,209500.0
2014-12-22 10:25:00,36.97,36.99,36.95,36.96,209000.0,28.37,28.3853,28.3546,28.3623,209000.0
2014-12-22 10:30:00,36.96,36.97,36.95,36.96,242700.0,28.3623,28.37,28.3546,28.3623,242700.0
2014-12-22 10:35:00,36.96,36.98,36.91,36.91,181000.0,28.3623,28.3776,28.3239,28.3239,181000.0
2014-12-22 10:40:00,36.91,36.99,36.9,36.98,301300.0,28.3239,28.3853,28.3162,28.3776,301300.0
2014-12-22 10:45:00,36.98,36.99,36.95,36.97,240300.0,28.3776,28.3853,28.3546,28.37,240300.0
2014-12-22 10:50:00,36.97,37.0,36.97,36.98,142000.0,28.37,28.393,28.37,28.3776,142000.0
2014-12-22 10:55:00,36.98,37.08,36.98,37.05,312200.0,28.3776,28.4544,28.3776,28.4313,312200.0
2014-12-22 11:00:00,37.05,37.05,36.95,37.0,694500.0,28.4313,28.4313,28.3546,28.393,694500.0
2014-12-22 11:05:00,37.0,37.04,36.99,36.99,278900.0,28.393,28.4237,28.3853,28.3853,278900.0
2014-12-22 11:10:00,36.99,37.02,36.98,37.02,225400.0,28.3853,28.4083,28.3776,28.4083,225400.0
2014-12-22 11:15:00,37.01,37.1,37.0,37.09,305900.0,28.4006,28.4697,28.393,28.462,305900.0
2014-12-22 11:20:00,37.09,37.1,37.04,37.04,174800.0,28.462,28.4697,28.4237,28.4237,174800.0
2014-12-22 11:25:00,37.04,37.09,37.03,37.08,324800.0,28.4237,28.462,28.416,28.4544,324800.0
2014-12-22 11:30:00,37.08,37.13,37.08,37.12,205800.0,28.4544,28.4927,28.4544,28.4851,205800.0
2014-12-22 11:35:00,37.12,37.15,37.08,37.09,216000.0,28.4851,28.5081,28.4544,28.462,216000.0
2014-12-22 11:40:00,37.08,37.09,37.04,37.06,204600.0,28.4544,28.462,28.4237,28.439,204600.0
2014-12-22 11:45:00,37.07,37.14,37.06,37.14,269600.0,28.4467,28.5004,28.439,28.5004,269600.0
2014-12-22 11:50:00,37.13,37.19,37.13,37.18,245100.0,28.4927,28.5388,28.4927,28.5311,245100.0
2014-12-22 11:55:00,37.19,37.19,37.13,37.15,275200.0,28.5388,28.5388,28.4927,28.5081,275200.0
2014-12-22 12:00:00,37.15,37.18,37.12,37.15,202700.0,28.5081,28.5311,28.4851,28.5081,202700.0
2014-12-22 12:05:00,37.15,37.23,37.15,37.22,259400.0,28.5081,28.5695,28.5081,28.5618,259400.0
2014-12-22 12:10:00,37.22,37.25,37.19,37.23,204500.0,28.5618,28.5848,28.5388,28.5695,204500.0
2014-12-22 12:15:00,37.24,37.25,37.23,37.24,131000.0,28.5771,28.5848,28.5695,28.5771,131000.0
2014-12-22 12:20:00,37.24,37.25,37.21,37.25,148000.0,28.5771,28.5848,28.5541,28.5848,148000.0
2014-12-22 12:25:00,37.25,37.25,37.2,37.21,105200.0,28.5848,28.5848,28.5464,28.5541,105200.0
2014-12-22 12:30:00,37.2,37.21,37.14,37.16,151700.0,28.5464,28.5541,28.5004,28.5158,151700.0
2014-12-22 12:35:00,37.15,37.17,37.12,37.13,155400.0,28.5081,28.5234,28.4851,28.4927,155400.0
2014-12-22 12:40:00,37.13,37.15,37.12,37.14,180100.0,28.4927,28.5081,28.4851,28.5004,180100.0
2014-12-22 12:45:00,37.15,37.15,37.12,37.14,144000.0,28.5081,28.5081,28.4851,28.5004,144000.0
2014-12-22 12:50:00,37.13,37.15,37.09,37.15,317600.0,28.4927,28.5081,28.462,28.5081,317600.0
2014-12-22 12:55:00,37.14,37.17,37.14,37.16,181200.0,28.5004,28.5234,28.5004,28.5158,181200.0
2014-12-22 13:00:00,37.16,37.17,37.12,37.13,155700.0,28.5158,28.5234,28.4851,28.4927,155700.0
2014-12-22 13:05:00,37.13,37.18,37.12,37.18,177800.0,28.4927,28.5311,28.4851,28.5311,177800.0
2014-12-22 13:10:00,37.17,37.21,37.17,37.18,226200.0,28.5234,28.5541,28.5234,28.5311,226200.0
2014-12-22 13:15:00,37.18,37.21,37.17,37.19,212400.0,28.5311,28.5541,28.5234,28.5388,212400.0
2014-12-22 13:20:00,37.19,37.19,37.16,37.19,154200.0,28.5388,28.5388,28.5158,28.5388,154200.0
2014-12-22 13:25:00,37.19,37.25,37.18,37.23,187000.0,28.5388,28.5848,28.5311,28.5695,187000.0
2014-12-22 13:30:00,37.23,37.25,37.21,37.22,139400.0,28.5695,28.5848,28.5541,28.5618,139400.0
2014-12-22 13:35:00,37.21,37.25,37.21,37.24,161800.0,28.5541,28.5848,28.5541,28.5771,161800.0
2014-12-22 13:40:00,37.24,37.25,37.21,37.22,172700.0,28.5771,28.5848,28.5541,28.5618,172700.0
2014-12-22 13:45:00,37.22,37.24,37.2,37.2,352400.0,28.5618,28.5771,28.5464,28.5464,352400.0
2014-12-22 13:50:00,37.21,37.21,37.17,37.17,162100.0,28.5541,28.5541,28.5234,28.5234,162100.0
2014-12-22 13:55:00,37.17,37.19,37.16,37.18,140700.0,28.5234,28.5388,28.5158,28.5311,140700.0
2014-12-22 14:00:00,37.19,37.2,37.16,37.2,97300.0,28.5388,28.5464,28.5158,28.5464,97300.0
2014-12-22 14:05:00,37.2,37.25,37.19,37.25,282600.0,28.5464,28.5848,28.5388,28.5848,282600.0
2014-12-22 14:10:00,37.24,37.25,37.2,37.23,146900.0,28.5771,28.5848,28.5464,28.5695,146900.0
2014-12-22 14:15:00,37.23,37.23,37.16,37.16,242300.0,28.5695,28.5695,28.5158,28.5158,242300.0
2014-12-22 14:20:00,37.17,37.21,37.17,37.18,161500.0,28.5234,28.5541,28.5234,28.5311,161500.0
2014-12-22 14:25:00,37.18,37.18,37.16,37.17,146300.0,28.5311,28.5311,28.5158,28.5234,146300.0
2014-12-22 14:30:00,37.16,37.19,37.15,37.17,236000.0,28.5158,28.5388,28.5081,28.5234,236000.0
2014-12-22 14:35:00,37.16,37.18,37.13,37.16,235900.0,28.5158,28.5311,28.4927,28.5158,235900.0
2014-12-22 14:40:00,37.16,37.19,37.14,37.14,165300.0,28.5158,28.5388,28.5004,28.5004,165300.0
2014-12-22 14:45:00,37.15,37.18,37.13,37.16,208600.0,28.5081,28.5311,28.4927,28.5158,208600.0
2014-12-22 14:50:00,37.16,37.17,37.14,37.16,138600.0,28.5158,28.5234,28.5004,28.5158,138600.0
2014-12-22 14:55:00,37.16,37.18,37.13,37.15,195700.0,28.5158,28.5311,28.4927,28.5081,195700.0
2014-12-22 15:00:00,37.16,37.19,37.14,37.18,202300.0,28.5158,28.5388,28.5004,28.5311,202300.0
2014-12-22 15:05:00,37.18,37.19,37.16,37.18,365200.0,28.5311,28.5388,28.5158,28.5311,365200.0
2014-12-22 15:10:00,37.18,37.19,37.15,37.16,189300.0,28.5311,28.5388,28.5081,28.5158,189300.0
2014-12-22 15:15:00,37.16,37.18,37.14,37.18,242200.0,28.5158,28.5311,28.5004,28.5311,242200.0
2014-12-22 15:20:00,37.17,37.19,37.15,37.18,220100.0,28.5234,28.5388,28.5081,28.5311,220100.0
2014-12-22 15:25:00,37.18,37.19,37.16,37.18,286100.0,28.5311,28.5388,28.5158,28.5311,286100.0
2014-12-22 15:30:00,37.18,37.2,37.15,37.18,342500.0,28.5311,28.5464,28.5081,28.5311,342500.0
2014-12-22 15:35:00,37.19,37.2,37.18,37.19,247600.0,28.5388,28.5464,28.5311,28.5388,247600.0
2014-12-22 15:40:00,37.18,37.24,37.18,37.24,446800.0,28.5311,28.5771,28.5311,28.5771,446800.0
2014-12-22 15:45:00,37.24,37.26,37.19,37.25,465700.0,28.5771,28.5925,28.5388,28.5848,465700.0
2014-12-22 15:50:00,37.24,37.25,37.18,37.2,755600.0,28.5771,28.5848,28.5311,28.5464,755600.0
2014-12-22 15:55:00,37.2,37.22,37.15,37.21,1308900.0,28.5464,28.5618,28.5081,28.5541,1308900.0
2014-12-23 09:30:00,37.4,37.4,37.3,37.35,858100.0,28.6999,28.6999,28.6232,28.6616,858100.0
2014-12-23 09:35:00,37.35,37.48,37.34,37.45,362500.0,28.6616,28.7613,28.6539,28.7383,362500.0
2014-12-23 09:40:00,37.45,37.5,37.44,37.48,369800.0,28.7383,28.7767,28.7306,28.7613,369800.0
2014-12-23 09:45:00,37.49,37.5,37.46,37.49,415900.0,28.769,28.7767,28.746,28.769,415900.0
2014-12-23 09:50:00,37.49,37.53,37.47,37.51,406200.0,28.769,28.7997,28.7536,28.7843,406200.0
2014-12-23 09:55:00,37.51,37.52,37.48,37.5,269400.0,28.7843,28.792,28.7613,28.7767,269400.0
2014-12-23 10:00:00,37.51,37.55,37.5,37.53,235800.0,28.7843,28.815,28.7767,28.7997,235800.0
2014-12-23 10:05:00,37.54,37.57,37.48,37.51,323100.0,28.8074,28.8304,28.7613,28.7843,323100.0
2014-12-23 10:10:00,37.52,37.54,37.49,37.49,277700.0,28.792,28.8074,28.769,28.769,277700.0
2014-12-23 10:15:00,37.5,37.51,37.45,37.48,302200.0,28.7767,28.7843,28.7383,28.7613,302200.0
2014-12-23 10:20:00,37.49,37.53,37.48,37.52,183000.0,28.769,28.7997,28.7613,28.792,183000.0
2014-12-23 10:25:00,37.52,37.57,37.51,37.56,264000.0,28.792,28.8304,28.7843,28.8227,264000.0
2014-12-23 10:30:00,37.56,37.57,37.48,37.48,213500.0,28.8227,28.8304,28.7613,28.7613,213500.0
2014-12-23 10:35:00,37.48,37.49,37.4,37.41,442800.0,28.7613,28.769,28.6999,28.7076,442800.0
2014-12-23 10:40:00,37.41,37.44,37.39,37.43,170200.0,28.7076,28.7306,28.6922,28.7229,170200.0
2014-12-23 10:45:00,37.42,37.44,37.38,37.43,244100.0,28.7153,28.7306,28.6846,28.7229,244100.0
2014-12-23 10:50:00,37.44,37.48,37.42,37.46,231600.0,28.7306,28.7613,28.7153,28.746,231600.0
2014-12-23 10:55:00,37.47,37.49,37.46,37.48,196000.0,28.7536,28.769,28.746,28.7613,196000.0
2014-12-23 11:00:00,37.48,37.54,37.47,37.51,309900.0,28.7613,28.8074,28.7536,28.7843,309900.0
2014-12-23 11:05:00,37.51,37.56,37.5,37.56,303900.0,28.7843,28.8227,28.7767,28.8227,303900.0
2014-12-23 11:10:00,37.55,37.57,37.53,37.56,182100.0,28.815,28.8304,28.7997,28.8227,182100.0
2014-12-23 11:15:00,37.55,37.6,37.55,37.58,285900.0,28.815,28.8534,28.815,28.8381,285900.0
2014-12-23 11:20:00,37.59,37.6,37.53,37.54,294500.0,28.8457,28.8534,28.7997,28.8074,294500.0
2014-12-23 11:25:00,37.55,37.55,37.5,37.52,187000.0,28.815,28.815,28.7767,28.792,187000.0
2014-12-23 11:30:00,37.52,37.53,37.48,37.48,155600.0,28.792,28.7997,28.7613,28.7613,155600.0
2014-12-23 11:35:00,37.48,37.52,37.46,37.52,179000.0,28.7613,28.792,28.746,28.792,179000.0
2014-12-23 11:40:00,37.52,37.55,37.5,37.55,131500.0,28.792,28.815,28.7767,28.815,131500.0
2014-12-23 11:45:00,37.55,37.57,37.54,37.55,164000.0,28.815,28.8304,28.8074,28.815,164000.0
2014-12-23 11:50:00,37.55,37.56,37.54,37.55,115100.0,28.815,28.8227,28.8074,28.815,115100.0
2014-12-23 11:55:00,37.55,37.56,37.51,37.55,145700.0,28.815,28.8227,28.7843,28.815,145700.0
2014-12-23 12:00:00,37.55,37.59,37.54,37.55,140700.0,28.815,28.8457,28.8074,28.815,140700.0
2014-12-23 12:05:00,37.55,37.59,37.54,37.58,159100.0,28.815,28.8457,28.8074,28.8381,159100.0
2014-12-23 12:10:00,37.58,37.59,37.55,37.56,111600.0,28.8381,28.8457,28.815,28.8227,111600.0
2014-12-23 12:15:00,37.56,37.6,37.55,37.59,129200.0,28.8227,28.8534,28.815,28.8457,129200.0
2014-12-23 12:20:00,37.59,37.6,37.56,37.57,219300.0,28.8457,28.8534,28.8227,28.8304,219300.0
2014-12-23 12:25:00,37.58,37.59,37.56,37.58,103600.0,28.8381,28.8457,28.8227,28.8381,103600.0
2014-12-23 12:30:00,37.58,37.6,37.54,37.55,136200.0,28.8381,28.8534,28.8074,28.815,136200.0
2014-12-23 12:35:00,37.56,37.6,37.55,37.59,145900.0,28.8227,28.8534,28.815,28.8457,145900.0
2014-12-23 12:40:00,37.59,37.64,37.59,37.62,215400.0,28.8457,28.8841,28.8457,28.8687,215400.0
2014-12-23 12:45:00,37.62,37.63,37.56,37.61,164000.0,28.8687,28.8764,28.8227,28.8611,164000.0
2014-12-23 12:50:00,37.6,37.61,37.58,37.6,87900.0,28.8534,28.8611,28.8381,28.8534,87900.0
2014-12-23 12:55:00,37.61,37.61,37.58,37.59,95300.0,28.8611,28.8611,28.8381,28.8457,95300.0
2014-12-23 13:00:00,37.59,37.59,37.55,37.56,100800.0,28.8457,28.8457,28.815,28.8227,100800.0
2014-12-23 13:05:00,37.56,37.58,37.54,37.58,112100.0,28.8227,28.8381,28.8074,28.8381,112100.0
2014-12-23 13:10:00,37.57,37.62,37.56,37.61,131700.0,28.8304,28.8687,28.8227,28.8611,131700.0
2014-12-23 13:15:00,37.61,37.65,37.6,37.64,155100.0,28.8611,28.8918,28.8534,28.8841,155100.0
2014-12-23 13:20:00,37.65,37.65,37.61,37.61,159700.0,28.8918,28.8918,28.8611,28.8611,159700.0
2014-12-23 13:25:00,37.61,37.63,37.6,37.63,104200.0,28.8611,28.8764,28.8534,28.8764,104200.0
2014-12-23 13:30:00,37.62,37.64,37.61,37.63,152300.0,28.8687,28.8841,28.8611,28.8764,152300.0
2014-12-23 13:35:00,37.63,37.65,37.63,37.63,103100.0,28.8764,28.8918,28.8764,28.8764,103100.0
2014-12-23 13:40:00,37.63,37.66,37.61,37.65,211900.0,28.8764,28.8994,28.8611,28.8918,211900.0
2014-12-23 13:45:00,37.66,37.69,37.65,37.68,162100.0,28.8994,28.9225,28.8918,28.9148,162100.0
2014-12-23 13:50:00,37.67,37.68,37.63,37.66,143300.0,28.9071,28.9148,28.8764,28.8994,143300.0
2014-12-23 13:55:00,37.66,37.7,37.66,37.67,161100.0,28.8994,28.9301,28.8994,28.9071,161100.0
2014-12-23 14:00:00,37.68,37.68,37.62,37.65,188100.0,28.9148,28.9148,28.8687,28.8918,188100.0
2014-12-23 14:05:00,37.64,37.66,37.64,37.66,117700.0,28.8841,28.8994,28.8841,28.8994,117700.0
2014-12-23 14:10:00,37.66,37.69,37.65,37.67,167000.0,28.8994,28.9225,28.8918,28.9071,167000.0
2014-12-23 14:15:00,37.68,37.68,37.6,37.61,143500.0,28.9148,28.9148,28.8534,28.8611,143500.0
2014-12-23 14:20:00,37.6,37.62,37.59,37.61,234100.0,28.8534,28.8687,28.8457,28.8611,234100.0
2014-12-23 14:25:00,37.61,37.62,37.56,37.58,171900.0,28.8611,28.8687,28.8227,28.8381,171900.0
2014-12-23 14:30:00,37.58,37.6,37.57,37.59,109700.0,28.8381,28.8534,28.8304,28.8457,109700.0
2014-12-23 14:35:00,37.59,37.62,37.59,37.61,128700.0,28.8457,28.8687,28.8457,28.8611,128700.0
2014-12-23 14:40:00,37.61,37.63,37.61,37.63,88300.0,28.8611,28.8764,28.8611,28.8764,88300.0
2014-12-23 14:45:00,37.63,37.64,37.6,37.62,175500.0,28.8764,28.8841,28.8534,28.8687,175500.0
2014-12-23 14:50:00,37.63,37.65,37.62,37.62,149900.0,28.8764,28.8918,28.8687,28.8687,149900.0
2014-12-23 14:55:00,37.63,37.64,37.6,37.64,115100.0,28.8764,28.8841,28.8534,28.8841,115100.0
2014-12-23 15:00:00,37.64,37.66,37.62,37.65,155500.0,28.8841,28.8994,28.8687,28.8918,155500.0
2014-12-23 15:05:00,37.65,37.67,37.64,37.66,98200.0,28.8918,28.9071,28.8841,28.8994,98200.0
2014-12-23 15:10:00,37.66,37.67,37.63,37.65,214600.0,28.8994,28.9071,28.8764,28.8918,214600.0
2014-12-23 15:15:00,37.64,37.65,37.62,37.63,166400.0,28.8841,28.8918,28.8687,28.8764,166400.0
2014-12-23 15:20:00,37.63,37.63,37.6,37.6,143800.0,28.8764,28.8764,28.8534,28.8534,143800.0
2014-12-23 15:25:00,37.6,37.61,37.54,37.55,260600.0,28.8534,28.8611,28.8074,28.815,260600.0
2014-12-23 15:30:00,37.54,37.55,37.5,37.5,319100.0,28.8074,28.815,28.7767,28.7767,319100.0
2014-12-23 15:35:00,37.51,37.53,37.5,37.52,216000.0,28.7843,28.7997,28.7767,28.792,216000.0
2014-12-23 15:40:00,37.52,37.53,37.51,37.53,278600.0,28.792,28.7997,28.7843,28.7997,278600.0
2014-12-23 15:45:00,37.53,37.53,37.48,37.49,372800.0,28.7997,28.7997,28.7613,28.769,372800.0
2014-12-23 15:50:00,37.48,37.5,37.45,37.48,347200.0,28.7613,28.7767,28.7383,28.7613,347200.0
2014-12-23 15:55:00,37.47,37.49,37.41,37.43,1107800.0,28.7536,28.769,28.7076,28.7229,1107800.0
2014-12-24 09:30:00,37.46,37.5,37.34,37.41,725100.0,28.746,28.7767,28.6539,28.7076,725100.0
2014-12-24 09:35:00,37.42,37.45,37.33,37.36,260500.0,28.7153,28.7383,28.6462,28.6692,260500.0
2014-12-24 09:40:00,37.36,37.37,37.18,37.34,427200.0,28.6692,28.6769,28.5311,28.6539,427200.0
2014-12-24 09:45:00,37.34,37.43,37.29,37.36,581200.0,28.6539,28.7229,28.6155,28.6692,581200.0
2014-12-24 09:50:00,37.36,37.39,37.34,37.37,276700.0,28.6692,28.6922,28.6539,28.6769,276700.0
2014-12-24 09:55:00,37.37,37.39,37.26,37.37,208400.0,28.6769,28.6922,28.5925,28.6769,208400.0
2014-12-24 10:00:00,37.37,37.47,37.33,37.47,359700.0,28.6769,28.7536,28.6462,28.7536,359700.0
2014-12-24 10:05:00,37.47,37.5,37.4,37.41,148600.0,28.7536,28.7767,28.6999,28.7076,148600.0
2014-12-24 10:10:00,37.41,37.42,37.4,37.41,172700.0,28.7076,28.7153,28.6999,28.7076,172700.0
2014-12-24 10:15:00,37.41,37.41,37.4,37.4,168400.0,28.7076,28.7076,28.6999,28.6999,168400.0
2014-12-24 10:20:00,37.4,37.42,37.4,37.4,322000.0,28.6999,28.7153,28.6999,28.6999,322000.0
2014-12-24 10:25:00,37.41,37.41,37.4,37.41,143000.0,28.7076,28.7076,28.6999,28.7076,143000.0
2014-12-24 10:30:00,37.4,37.41,37.4,37.41,148700.0,28.6999,28.7076,28.6999,28.7076,148700.0
2014-12-24 10:35:00,37.41,37.41,37.36,37.37,227100.0,28.7076,28.7076,28.6692,28.6769,227100.0
2014-12-24 10:40:00,37.37,37.41,37.36,37.41,157100.0,28.6769,28.7076,28.6692,28.7076,157100.0
2014-12-24 10:45:00,37.41,37.41,37.37,37.4,136800.0,28.7076,28.7076,28.6769,28.6999,136800.0
2014-12-24 10:50:00,37.39,37.41,37.39,37.4,189200.0,28.6922,28.7076,28.6922,28.6999,189200.0
2014-12-24 10:55:00,37.4,37.41,37.39,37.4,236100.0,28.6999,28.7076,28.6922,28.6999,236100.0
2014-12-24 11:00:00,37.4,37.41,37.36,37.39,310800.0,28.6999,28.7076,28.6692,28.6922,310800.0
2014-12-24 11:05:00,37.39,37.41,37.36,37.41,223400.0,28.6922,28.7076,28.6692,28.7076,223400.0
2014-12-24 11:10:00,37.41,37.41,37.39,37.39,128700.0,28.7076,28.7076,28.6922,28.6922,128700.0
2014-12-24 11:15:00,37.4,37.44,37.39,37.43,173200.0,28.6999,28.7306,28.6922,28.7229,173200.0
2014-12-24 11:20:00,37.44,37.49,37.43,37.47,154400.0,28.7306,28.769,28.7229,28.7536,154400.0
2014-12-24 11:25:00,37.48,37.5,37.46,37.49,205100.0,28.7613,28.7767,28.746,28.769,205100.0
2014-12-24 11:30:00,37.48,37.5,37.45,37.45,176800.0,28.7613,28.7767,28.7383,28.7383,176800.0
2014-12-24 11:35:00,37.46,37.48,37.45,37.47,235400.0,28.746,28.7613,28.7383,28.7536,235400.0
2014-12-24 11:40:00,37.48,37.5,37.46,37.48,154400.0,28.7613,28.7767,28.746,28.7613,154400.0
2014-12-24 11:45:00,37.48,37.5,37.46,37.48,242700.0,28.7613,28.7767,28.746,28.7613,242700.0
2014-12-24 11:50:00,37.48,37.51,37.47,37.51,133500.0,28.7613,28.7843,28.7536,28.7843,133500.0
2014-12-24 11:55:00,37.5,37.54,37.48,37.5,304200.0,28.7767,28.8074,28.7613,28.7767,304200.0
2014-12-24 12:00:00,37.5,37.51,37.47,37.49,230300.0,28.7767,28.7843,28.7536,28.769,230300.0
2014-12-24 12:05:00,37.48,37.56,37.48,37.51,271500.0,28.7613,28.8227,28.7613,28.7843,271500.0
2014-12-24 12:10:00,37.52,37.6,37.51,37.57,147300.0,28.792,28.8534,28.7843,28.8304,147300.0
2014-12-24 12:15:00,37.57,37.59,37.56,37.57,146900.0,28.8304,28.8457,28.8227,28.8304,146900.0
2014-12-24 12:20:00,37.56,37.57,37.53,37.55,222700.0,28.8227,28.8304,28.7997,28.815,222700.0
2014-12-24 12:25:00,37.56,37.58,37.55,37.57,186600.0,28.8227,28.8381,28.815,28.8304,186600.0
2014-12-24 12:30:00,37.57,37.58,37.55,37.55,229000.0,28.8304,28.8381,28.815,28.815,229000.0
2014-12-24 12:35:00,37.55,37.58,37.53,37.58,199100.0,28.815,28.8381,28.7997,28.8381,199100.0
2014-12-24 12:40:00,37.58,37.6,37.56,37.57,194400.0,28.8381,28.8534,28.8227,28.8304,194400.0
2014-12-24 12:45:00,37.57,37.59,37.56,37.58,236300.0,28.8304,28.8457,28.8227,28.8381,236300.0
2014-12-24 12:50:00,37.57,37.58,37.52,37.52,291200.0,28.8304,28.8381,28.792,28.792,291200.0
2014-12-24 12:55:00,37.52,37.54,37.43,37.44,497400.0,28.792,28.8074,28.7229,28.7306,497400.0
2014-12-26 09:30:00,37.56,37.68,37.52,37.64,506400.0,28.8227,28.9148,28.792,28.8841,506400.0
2014-12-26 09:35:00,37.65,37.7,37.56,37.56,203700.0,28.8918,28.9301,28.8227,28.8227,203700.0
2014-12-26 09:40:00,37.56,37.66,37.55,37.66,149500.0,28.8227,28.8994,28.815,28.8994,149500.0
2014-12-26 09:45:00,37.66,37.71,37.61,37.63,205500.0,28.8994,28.9378,28.8611,28.8764,205500.0
2014-12-26 09:50:00,37.63,37.75,37.62,37.71,295300.0,28.8764,28.9685,28.8687,28.9378,295300.0
2014-12-26 09:55:00,37.72,37.73,37.66,37.67,120400.0,28.9455,28.9532,28.8994,28.9071,120400.0
2014-12-26 10:00:00,37.67,37.71,37.66,37.7,234300.0,28.9071,28.9378,28.8994,28.9301,234300.0
2014-12-26 10:05:00,37.69,37.69,37.64,37.65,204700.0,28.9225,28.9225,28.8841,28.8918,204700.0
2014-12-26 10:10:00,37.64,37.67,37.61,37.63,196300.0,28.8841,28.9071,28.8611,28.8764,196300.0
2014-12-26 10:15:00,37.63,37.64,37.61,37.63,175400.0,28.8764,28.8841,28.8611,28.8764,175400.0
2014-12-26 10:20:00,37.63,37.63,37.57,37.59,134600.0,28.8764,28.8764,28.8304,28.8457,134600.0
2014-12-26 10:25:00,37.59,37.6,37.55,37.57,128200.0,28.8457,28.8534,28.815,28.8304,128200.0
2014-12-26 10:30:00,37.57,37.61,37.56,37.56,126500.0,28.8304,28.8611,28.8227,28.8227,126500.0
2014-12-26 10:35:00,37.57,37.59,37.56,37.58,106700.0,28.8304,28.8457,28.8227,28.8381,106700.0
2014-12-26 10:40:00,37.59,37.61,37.57,37.58,133800.0,28.8457,28.8611,28.8304,28.8381,133800.0
2014-12-26 10:45:00,37.58,37.59,37.56,37.56,65800.0,28.8381,28.8457,28.8227,28.8227,65800.0
2014-12-26 10:50:00,37.57,37.57,37.52,37.56,107800.0,28.8304,28.8304,28.792,28.8227,107800.0
2014-12-26 10:55:00,37.56,37.59,37.55,37.59,73100.0,28.8227,28.8457,28.815,28.8457,73100.0
2014-12-26 11:00:00,37.59,37.63,37.58,37.62,100500.0,28.8457,28.8764,28.8381,28.8687,100500.0
2014-12-26 11:05:00,37.63,37.66,37.63,37.64,103700.0,28.8764,28.8994,28.8764,28.8841,103700.0
2014-12-26 11:10:00,37.64,37.65,37.62,37.62,74500.0,28.8841,28.8918,28.8687,28.8687,74500.0
2014-12-26 11:15:00,37.62,37.67,37.61,37.66,79600.0,28.8687,28.9071,28.8611,28.8994,79600.0
2014-12-26 11:20:00,37.66,37.66,37.62,37.62,116800.0,28.8994,28.8994,28.8687,28.8687,116800.0
2014-12-26 11:25:00,37.62,37.64,37.61,37.61,59300.0,28.8687,28.8841,28.8611,28.8611,59300.0
2014-12-26 11:30:00,37.61,37.64,37.6,37.63,82600.0,28.8611,28.8841,28.8534,28.8764,82600.0
2014-12-26 11:35:00,37.63,37.64,37.62,37.64,49900.0,28.8764,28.8841,28.8687,28.8841,49900.0
2014-12-26 11:40:00,37.64,37.67,37.62,37.67,65500.0,28.8841,28.9071,28.8687,28.9071,65500.0
2014-12-26 11:45:00,37.67,37.7,37.66,37.69,56200.0,28.9071,28.9301,28.8994,28.9225,56200.0
2014-12-26 11:50:00,37.69,37.69,37.66,37.69,46700.0,28.9225,28.9225,28.8994,28.9225,46700.0
2014-12-26 11:55:00,37.68,37.69,37.67,37.68,42800.0,28.9148,28.9225,28.9071,28.9148,42800.0
2014-12-26 12:00:00,37.68,37.69,37.66,37.67,78100.0,28.9148,28.9225,28.8994,28.9071,78100.0
2014-12-26 12:05:00,37.67,37.67,37.66,37.66,56000.0,28.9071,28.9071,28.8994,28.8994,56000.0
2014-12-26 12:10:00,37.66,37.68,37.65,37.67,123800.0,28.8994,28.9148,28.8918,28.9071,123800.0
2014-12-26 12:15:00,37.66,37.69,37.66,37.69,69600.0,28.8994,28.9225,28.8994,28.9225,69600.0
2014-12-26 12:20:00,37.69,37.69,37.65,37.67,65800.0,28.9225,28.9225,28.8918,28.9071,65800.0
2014-12-26 12:25:00,37.67,37.68,37.65,37.67,42800.0,28.9071,28.9148,28.8918,28.9071,42800.0
2014-12-26 12:30:00,37.67,37.68,37.66,37.67,47900.0,28.9071,28.9148,28.8994,28.9071,47900.0
2014-12-26 12:35:00,37.67,37.67,37.65,37.65,62300.0,28.9071,28.9071,28.8918,28.8918,62300.0
2014-12-26 12:40:00,37.65,37.67,37.62,37.66,197800.0,28.8918,28.9071,28.8687,28.8994,197800.0
2014-12-26 12:45:00,37.66,37.67,37.65,37.66,45200.0,28.8994,28.9071,28.8918,28.8994,45200.0
2014-12-26 12:50:00,37.66,37.68,37.66,37.67,53500.0,28.8994,28.9148,28.8994,28.9071,53500.0
2014-12-26 12:55:00,37.66,37.68,37.66,37.66,67100.0,28.8994,28.9148,28.8994,28.8994,67100.0
2014-12-26 13:00:00,37.66,37.69,37.65,37.66,146500.0,28.8994,28.9225,28.8918,28.8994,146500.0
2014-12-26 13:05:00,37.66,37.66,37.62,37.63,77100.0,28.8994,28.8994,28.8687,28.8764,77100.0
2014-12-26 13:10:00,37.63,37.65,37.62,37.65,85900.0,28.8764,28.8918,28.8687,28.8918,85900.0
2014-12-26 13:15:00,37.65,37.65,37.63,37.64,66200.0,28.8918,28.8918,28.8764,28.8841,66200.0
2014-12-26 13:20:00,37.64,37.67,37.63,37.67,81700.0,28.8841,28.9071,28.8764,28.9071,81700.0
2014-12-26 13:25:00,37.67,37.69,37.66,37.66,56300.0,28.9071,28.9225,28.8994,28.8994,56300.0
2014-12-26 13:30:00,37.66,37.69,37.66,37.68,46000.0,28.8994,28.9225,28.8994,28.9148,46000.0
2014-12-26 13:35:00,37.68,37.7,37.66,37.67,74800.0,28.9148,28.9301,28.8994,28.9071,74800.0
2014-12-26 13:40:00,37.67,37.7,37.66,37.68,102200.0,28.9071,28.9301,28.8994,28.9148,102200.0
2014-12-26 13:45:00,37.68,37.69,37.66,37.68,61100.0,28.9148,28.9225,28.8994,28.9148,61100.0
2014-12-26 13:50:00,37.68,37.69,37.67,37.68,49300.0,28.9148,28.9225,28.9071,28.9148,49300.0
2014-12-26 13:55:00,37.69,37.69,37.64,37.65,92600.0,28.9225,28.9225,28.8841,28.8918,92600.0
2014-12-26 14:00:00,37.64,37.67,37.63,37.65,125900.0,28.8841,28.9071,28.8764,28.8918,125900.0
2014-12-26 14:05:00,37.66,37.69,37.65,37.66,73700.0,28.8994,28.9225,28.8918,28.8994,73700.0
2014-12-26 14:10:00,37.66,37.69,37.66,37.68,99300.0,28.8994,28.9225,28.8994,28.9148,99300.0
2014-12-26 14:15:00,37.68,37.7,37.66,37.66,69600.0,28.9148,28.9301,28.8994,28.8994,69600.0
2014-12-26 14:20:00,37.66,37.67,37.63,37.64,72300.0,28.8994,28.9071,28.8764,28.8841,72300.0
2014-12-26 14:25:00,37.64,37.67,37.63,37.65,89800.0,28.8841,28.9071,28.8764,28.8918,89800.0
2014-12-26 14:30:00,37.64,37.67,37.64,37.66,75000.0,28.8841,28.9071,28.8841,28.8994,75000.0
2014-12-26 14:35:00,37.65,37.69,37.64,37.65,79500.0,28.8918,28.9225,28.8841,28.8918,79500.0
2014-12-26 14:40:00,37.65,37.67,37.63,37.64,98900.0,28.8918,28.9071,28.8764,28.8841,98900.0
2014-12-26 14:45:00,37.63,37.66,37.62,37.64,82700.0,28.8764,28.8994,28.8687,28.8841,82700.0
2014-12-26 14:50:00,37.64,37.65,37.62,37.64,63600.0,28.8841,28.8918,28.8687,28.8841,63600.0
2014-12-26 14:55:00,37.65,37.65,37.62,37.63,74500.0,28.8918,28.8918,28.8687,28.8764,74500.0
2014-12-26 15:00:00,37.64,37.65,37.63,37.63,73900.0,28.8841,28.8918,28.8764,28.8764,73900.0
2014-12-26 15:05:00,37.63,37.67,37.63,37.66,73700.0,28.8764,28.9071,28.8764,28.8994,73700.0
2014-12-26 15:10:00,37.66,37.67,37.63,37.64,72900.0,28.8994,28.9071,28.8764,28.8841,72900.0
2014-12-26 15:15:00,37.64,37.67,37.63,37.66,85300.0,28.8841,28.9071,28.8764,28.8994,85300.0
2014-12-26 15:20:00,37.67,37.67,37.62,37.62,96000.0,28.9071,28.9071,28.8687,28.8687,96000.0
2014-12-26 15:25:00,37.62,37.62,37.61,37.62,70900.0,28.8687,28.8687,28.8611,28.8687,70900.0
2014-12-26 15:30:00,37.62,37.64,37.61,37.64,150100.0,28.8687,28.8841,28.8611,28.8841,150100.0
2014-12-26 15:35:00,37.64,37.65,37.63,37.64,87400.0,28.8841,28.8918,28.8764,28.8841,87400.0
2014-12-26 15:40:00,37.63,37.65,37.61,37.62,198000.0,28.8764,28.8918,28.8611,28.8687,198000.0
2014-12-26 15:45:00,37.63,37.65,37.6,37.6,260700.0,28.8764,28.8918,28.8534,28.8534,260700.0
2014-12-26 15:50:00,37.6,37.6,37.55,37.55,238700.0,28.8534,28.8534,28.815,28.815,238700.0
2014-12-26 15:55:00,37.55,37.57,37.53,37.56,561200.0,28.815,28.8304,28.7997,28.8227,561200.0
2014-12-29 09:30:00,37.43,37.52,37.38,37.42,538100.0,28.7229,28.792,28.6846,28.7153,538100.0
2014-12-29 09:35:00,37.43,37.46,37.25,37.26,375500.0,28.7229,28.746,28.5848,28.5925,375500.0
2014-12-29 09:40:00,37.26,37.36,37.24,37.36,226600.0,28.5925,28.6692,28.5771,28.6692,226600.0
2014-12-29 09:45:00,37.37,37.4,37.34,37.35,177700.0,28.6769,28.6999,28.6539,28.6616,177700.0
2014-12-29 09:50:00,37.35,37.39,37.26,37.3,382600.0,28.6616,28.6922,28.5925,28.6232,382600.0
2014-12-29 09:55:00,37.29,37.31,37.23,37.29,167700.0,28.6155,28.6309,28.5695,28.6155,167700.0
2014-12-29 10:00:00,37.29,37.3,37.17,37.18,324700.0,28.6155,28.6232,28.5234,28.5311,324700.0
2014-12-29 10:05:00,37.18,37.26,37.17,37.23,316800.0,28.5311,28.5925,28.5234,28.5695,316800.0
2014-12-29 10:10:00,37.23,37.25,37.22,37.23,131500.0,28.5695,28.5848,28.5618,28.5695,131500.0
2014-12-29 10:15:00,37.23,37.28,37.22,37.23,185800.0,28.5695,28.6078,28.5618,28.5695,185800.0
2014-12-29 10:20:00,37.23,37.27,37.23,37.25,98600.0,28.5695,28.6002,28.5695,28.5848,98600.0
2014-12-29 10:25:00,37.25,37.25,37.23,37.23,71500.0,28.5848,28.5848,28.5695,28.5695,71500.0
2014-12-29 10:30:00,37.23,37.28,37.23,37.26,69100.0,28.5695,28.6078,28.5695,28.5925,69100.0
2014-12-29 10:35:00,37.25,37.28,37.24,37.26,131900.0,28.5848,28.6078,28.5771,28.5925,131900.0
2014-12-29 10:40:00,37.27,37.28,37.25,37.25,139000.0,28.6002,28.6078,28.5848,28.5848,139000.0
2014-12-29 10:45:00,37.25,37.27,37.24,37.25,120700.0,28.5848,28.6002,28.5771,28.5848,120700.0
2014-12-29 10:50:00,37.25,37.27,37.24,37.25,70800.0,28.5848,28.6002,28.5771,28.5848,70800.0
2014-12-29 10:55:00,37.25,37.28,37.25,37.27,96300.0,28.5848,28.6078,28.5848,28.6002,96300.0
2014-12-29 11:00:00,37.26,37.28,37.25,37.27,128600.0,28.5925,28.6078,28.5848,28.6002,128600.0
2014-12-29 11:05:00,37.27,37.31,37.27,37.3,73800.0,28.6002,28.6309,28.6002,28.6232,73800.0
2014-12-29 11:10:00,37.3,37.35,37.28,37.34,89400.0,28.6232,28.6616,28.6078,28.6539,89400.0
2014-12-29 11:15:00,37.34,37.34,37.29,37.3,87300.0,28.6539,28.6539,28.6155,28.6232,87300.0
2014-12-29 11:20:00,37.3,37.36,37.3,37.35,81600.0,28.6232,28.6692,28.6232,28.6616,81600.0
2014-12-29 11:25:00,37.35,37.4,37.34,37.39,59700.0,28.6616,28.6999,28.6539,28.6922,59700.0
2014-12-29 11:30:00,37.39,37.4,37.36,37.38,83800.0,28.6922,28.6999,28.6692,28.6846,83800.0
2014-12-29 11:35:00,37.38,37.39,37.36,37.37,47900.0,28.6846,28.6922,28.6692,28.6769,47900.0
2014-12-29 11:40:00,37.37,37.4,37.36,37.38,70200.0,28.6769,28.6999,28.6692,28.6846,70200.0
2014-12-29 11:45:00,37.37,37.39,37.36,37.38,58400.0,28.6769,28.6922,28.6692,28.6846,58400.0
2014-12-29 11:50:00,37.37,37.39,37.37,37.39,69800.0,28.6769,28.6922,28.6769,28.6922,69800.0
2014-12-29 11:55:00,37.38,37.39,37.36,37.37,62800.0,28.6846,28.6922,28.6692,28.6769,62800.0
2014-12-29 12:00:00,37.37,37.41,37.36,37.38,121900.0,28.6769,28.7076,28.6692,28.6846,121900.0
2014-12-29 12:05:00,37.38,37.39,37.35,37.36,132900.0,28.6846,28.6922,28.6616,28.6692,132900.0
2014-12-29 12:10:00,37.36,37.37,37.33,37.36,83900.0,28.6692,28.6769,28.6462,28.6692,83900.0
2014-12-29 12:15:00,37.37,37.37,37.32,37.33,87300.0,28.6769,28.6769,28.6385,28.6462,87300.0
2014-12-29 12:20:00,37.34,37.34,37.31,37.31,57300.0,28.6539,28.6539,28.6309,28.6309,57300.0
2014-12-29 12:25:00,37.31,37.32,37.27,37.28,108100.0,28.6309,28.6385,28.6002,28.6078,108100.0
2014-12-29 12:30:00,37.28,37.3,37.25,37.27,91300.0,28.6078,28.6232,28.5848,28.6002,91300.0
2014-12-29 12:35:00,37.26,37.27,37.23,37.24,130300.0,28.5925,28.6002,28.5695,28.5771,130300.0
2014-12-29 12:40:00,37.23,37.27,37.23,37.26,76300.0,28.5695,28.6002,28.5695,28.5925,76300.0
2014-12-29 12:45:00,37.25,37.3,37.25,37.29,75800.0,28.5848,28.6232,28.5848,28.6155,75800.0
2014-12-29 12:50:00,37.28,37.29,37.24,37.25,58200.0,28.6078,28.6155,28.5771,28.5848,58200.0
2014-12-29 12:55:00,37.25,37.26,37.21,37.24,106600.0,28.5848,28.5925,28.5541,28.5771,106600.0
2014-12-29 13:00:00,37.24,37.27,37.23,37.26,39600.0,28.5771,28.6002,28.5695,28.5925,39600.0
2014-12-29 13:05:00,37.26,37.28,37.25,37.25,118600.0,28.5925,28.6078,28.5848,28.5848,118600.0
2014-12-29 13:10:00,37.25,37.27,37.23,37.26,85600.0,28.5848,28.6002,28.5695,28.5925,85600.0
2014-12-29 13:15:00,37.26,37.26,37.23,37.24,52600.0,28.5925,28.5925,28.5695,28.5771,52600.0
2014-12-29 13:20:00,37.23,37.25,37.22,37.23,64700.0,28.5695,28.5848,28.5618,28.5695,64700.0
2014-12-29 13:25:00,37.23,37.25,37.2,37.2,145000.0,28.5695,28.5848,28.5464,28.5464,145000.0
2014-12-29 13:30:00,37.2,37.23,37.19,37.22,105700.0,28.5464,28.5695,28.5388,28.5618,105700.0
2014-12-29 13:35:00,37.22,37.26,37.21,37.25,107900.0,28.5618,28.5925,28.5541,28.5848,107900.0
2014-12-29 13:40:00,37.26,37.29,37.25,37.26,63200.0,28.5925,28.6155,28.5848,28.5925,63200.0
2014-12-29 13:45:00,37.26,37.27,37.25,37.27,51700.0,28.5925,28.6002,28.5848,28.6002,51700.0
2014-12-29 13:50:00,37.26,37.27,37.24,37.25,88600.0,28.5925,28.6002,28.5771,28.5848,88600.0
2014-12-29 13:55:00,37.25,37.28,37.25,37.27,53800.0,28.5848,28.6078,28.5848,28.6002,53800.0
2014-12-29 14:00:00,37.27,37.28,37.25,37.25,73600.0,28.6002,28.6078,28.5848,28.5848,73600.0
2014-12-29 14:05:00,37.25,37.3,37.25,37.29,97900.0,28.5848,28.6232,28.5848,28.6155,97900.0
2014-12-29 14:10:00,37.29,37.3,37.27,37.28,45900.0,28.6155,28.6232,28.6002,28.6078,45900.0
2014-12-29 14:15:00,37.27,37.28,37.22,37.22,90800.0,28.6002,28.6078,28.5618,28.5618,90800.0
2014-12-29 14:20:00,37.22,37.28,37.21,37.26,66300.0,28.5618,28.6078,28.5541,28.5925,66300.0
2014-12-29 14:25:00,37.26,37.27,37.25,37.25,63200.0,28.5925,28.6002,28.5848,28.5848,63200.0
2014-12-29 14:30:00,37.25,37.28,37.24,37.24,58900.0,28.5848,28.6078,28.5771,28.5771,58900.0
2014-12-29 14:35:00,37.23,37.26,37.23,37.24,66500.0,28.5695,28.5925,28.5695,28.5771,66500.0
2014-12-29 14:40:00,37.25,37.27,37.24,37.27,52900.0,28.5848,28.6002,28.5771,28.6002,52900.0
2014-12-29 14:45:00,37.26,37.27,37.22,37.24,229100.0,28.5925,28.6002,28.5618,28.5771,229100.0
2014-12-29 14:50:00,37.25,37.26,37.24,37.25,215200.0,28.5848,28.5925,28.5771,28.5848,215200.0
2014-12-29 14:55:00,37.25,37.25,37.22,37.24,69200.0,28.5848,28.5848,28.5618,28.5771,69200.0
2014-12-29 15:00:00,37.24,37.25,37.22,37.25,57900.0,28.5771,28.5848,28.5618,28.5848,57900.0
2014-12-29 15:05:00,37.24,37.27,37.24,37.27,57100.0,28.5771,28.6002,28.5771,28.6002,57100.0
2014-12-29 15:10:00,37.27,37.27,37.24,37.24,81500.0,28.6002,28.6002,28.5771,28.5771,81500.0
2014-12-29 15:15:00,37.25,37.26,37.23,37.25,128400.0,28.5848,28.5925,28.5695,28.5848,128400.0
2014-12-29 15:20:00,37.24,37.26,37.24,37.25,90700.0,28.5771,28.5925,28.5771,28.5848,90700.0
2014-12-29 15:25:00,37.25,37.25,37.23,37.25,164400.0,28.5848,28.5848,28.5695,28.5848,164400.0
2014-12-29 15:30:00,37.25,37.26,37.24,37.26,124100.0,28.5848,28.5925,28.5771,28.5925,124100.0
2014-12-29 15:35:00,37.25,37.27,37.24,37.26,118600.0,28.5848,28.6002,28.5771,28.5925,118600.0
2014-12-29 15:40:00,37.26,37.29,37.26,37.28,256900.0,28.5925,28.6155,28.5925,28.6078,256900.0
2014-12-29 15:45:00,37.28,37.3,37.27,37.27,227600.0,28.6078,28.6232,28.6002,28.6002,227600.0
2014-12-29 15:50:00,37.27,37.27,37.23,37.23,298800.0,28.6002,28.6002,28.5695,28.5695,298800.0
2014-12-29 15:55:00,37.24,37.24,37.18,37.18,725200.0,28.5771,28.5771,28.5311,28.5311,725200.0
2014-12-30 09:30:00,37.08,37.14,36.93,36.93,574300.0,28.4544,28.5004,28.3393,28.3393,574300.0
2014-12-30 09:35:00,36.94,37.08,36.93,37.05,282800.0,28.3469,28.4544,28.3393,28.4313,282800.0
2014-12-30 09:40:00,37.05,37.11,37.05,37.1,202000.0,28.4313,28.4774,28.4313,28.4697,202000.0
2014-12-30 09:45:00,37.1,37.19,37.08,37.18,406400.0,28.4697,28.5388,28.4544,28.5311,406400.0
2014-12-30 09:50:00,37.18,37.19,37.16,37.18,157600.0,28.5311,28.5388,28.5158,28.5311,157600.0
2014-12-30 09:55:00,37.18,37.18,37.06,37.09,236200.0,28.5311,28.5311,28.439,28.462,236200.0
2014-12-30 10:00:00,37.09,37.1,37.02,37.04,215400.0,28.462,28.4697,28.4083,28.4237,215400.0
2014-12-30 10:05:00,37.04,37.04,36.99,37.02,167700.0,28.4237,28.4237,28.3853,28.4083,167700.0
2014-12-30 10:10:00,37.03,37.03,36.98,37.02,185500.0,28.416,28.416,28.3776,28.4083,185500.0
2014-12-30 10:15:00,37.02,37.06,37.02,37.05,99900.0,28.4083,28.439,28.4083,28.4313,99900.0
2014-12-30 10:20:00,37.05,37.06,37.0,37.0,175900.0,28.4313,28.439,28.393,28.393,175900.0
2014-12-30 10:25:00,37.01,37.03,37.0,37.02,125600.0,28.4006,28.416,28.393,28.4083,125600.0
2014-12-30 10:30:00,37.01,37.05,37.01,37.03,112900.0,28.4006,28.4313,28.4006,28.416,112900.0
2014-12-30 10:35:00,37.03,37.07,37.03,37.07,99600.0,28.416,28.4467,28.416,28.4467,99600.0
2014-12-30 10:40:00,37.07,37.09,37.03,37.07,213000.0,28.4467,28.462,28.416,28.4467,213000.0
2014-12-30 10:45:00,37.07,37.11,37.07,37.09,89000.0,28.4467,28.4774,28.4467,28.462,89000.0
2014-12-30 10:50:00,37.09,37.11,37.09,37.1,86600.0,28.462,28.4774,28.462,28.4697,86600.0
2014-12-30 10:55:00,37.1,37.12,37.09,37.12,127400.0,28.4697,28.4851,28.462,28.4851,127400.0
2014-12-30 11:00:00,37.12,37.13,37.09,37.1,114200.0,28.4851,28.4927,28.462,28.4697,114200.0
2014-12-30 11:05:00,37.1,37.11,37.07,37.08,87300.0,28.4697,28.4774,28.4467,28.4544,87300.0
2014-12-30 11:10:00,37.08,37.09,37.05,37.09,83000.0,28.4544,28.462,28.4313,28.462,83000.0
2014-12-30 11:15:00,37.08,37.12,37.07,37.12,83200.0,28.4544,28.4851,28.4467,28.4851,83200.0
2014-12-30 11:20:00,37.13,37.14,37.11,37.12,196500.0,28.4927,28.5004,28.4774,28.4851,196500.0
2014-12-30 11:25:00,37.12,37.16,37.12,37.12,138000.0,28.4851,28.5158,28.4851,28.4851,138000.0
2014-12-30 11:30:00,37.12,37.13,37.1,37.12,91300.0,28.4851,28.4927,28.4697,28.4851,91300.0
2014-12-30 11:35:00,37.12,37.13,37.11,37.12,77200.0,28.4851,28.4927,28.4774,28.4851,77200.0
2014-12-30 11:40:00,37.12,37.13,37.11,37.11,70800.0,28.4851,28.4927,28.4774,28.4774,70800.0
2014-12-30 11:45:00,37.11,37.11,37.07,37.08,118400.0,28.4774,28.4774,28.4467,28.4544,118400.0
2014-12-30 11:50:00,37.08,37.11,37.07,37.1,99900.0,28.4544,28.4774,28.4467,28.4697,99900.0
2014-12-30 11:55:00,37.1,37.1,37.09,37.1,53600.0,28.4697,28.4697,28.462,28.4697,53600.0
2014-12-30 12:00:00,37.09,37.12,37.09,37.09,89200.0,28.462,28.4851,28.462,28.462,89200.0
2014-12-30 12:05:00,37.09,37.11,37.08,37.08,89800.0,28.462,28.4774,28.4544,28.4544,89800.0
2014-12-30 12:10:00,37.08,37.09,37.08,37.08,37800.0,28.4544,28.462,28.4544,28.4544,37800.0
2014-12-30 12:15:00,37.09,37.12,37.08,37.12,102600.0,28.462,28.4851,28.4544,28.4851,102600.0
2014-12-30 12:20:00,37.11,37.12,37.06,37.08,109400.0,28.4774,28.4851,28.439,28.4544,109400.0
2014-12-30 12:25:00,37.07,37.08,37.06,37.06,71100.0,28.4467,28.4544,28.439,28.439,71100.0
2014-12-30 12:30:00,37.07,37.07,37.03,37.04,130500.0,28.4467,28.4467,28.416,28.4237,130500.0
2014-12-30 12:35:00,37.04,37.05,37.03,37.05,116800.0,28.4237,28.4313,28.416,28.4313,116800.0
2014-12-30 12:40:00,37.04,37.05,37.02,37.03,98900.0,28.4237,28.4313,28.4083,28.416,98900.0
2014-12-30 12:45:00,37.03,37.04,37.01,37.03,96000.0,28.416,28.4237,28.4006,28.416,96000.0
2014-12-30 12:50:00,37.02,37.04,37.02,37.03,68700.0,28.4083,28.4237,28.4083,28.416,68700.0
2014-12-30 12:55:00,37.03,37.04,37.02,37.02,76800.0,28.416,28.4237,28.4083,28.4083,76800.0
2014-12-30 13:00:00,37.02,37.06,37.01,37.04,113500.0,28.4083,28.439,28.4006,28.4237,113500.0
2014-12-30 13:05:00,37.04,37.06,37.03,37.04,103800.0,28.4237,28.439,28.416,28.4237,103800.0
2014-12-30 13:10:00,37.04,37.05,37.03,37.05,46600.0,28.4237,28.4313,28.416,28.4313,46600.0
2014-12-30 13:15:00,37.04,37.05,37.04,37.05,46900.0,28.4237,28.4313,28.4237,28.4313,46900.0
2014-12-30 13:20:00,37.04,37.06,37.03,37.05,478400.0,28.4237,28.439,28.416,28.4313,478400.0
2014-12-30 13:25:00,37.05,37.08,37.04,37.08,102600.0,28.4313,28.4544,28.4237,28.4544,102600.0
2014-12-30 13:30:00,37.07,37.1,37.07,37.09,38900.0,28.4467,28.4697,28.4467,28.462,38900.0
2014-12-30 13:35:00,37.08,37.09,37.05,37.06,78700.0,28.4544,28.462,28.4313,28.439,78700.0
2014-12-30 13:40:00,37.05,37.06,36.98,36.98,203000.0,28.4313,28.439,28.3776,28.3776,203000.0
2014-12-30 13:45:00,36.98,36.98,36.95,36.98,166000.0,28.3776,28.3776,28.3546,28.3776,166000.0
2014-12-30 13:50:00,36.98,36.99,36.96,36.96,66000.0,28.3776,28.3853,28.3623,28.3623,66000.0
2014-12-30 13:55:00,36.96,36.98,36.95,36.96,85100.0,28.3623,28.3776,28.3546,28.3623,85100.0
2014-12-30 14:00:00,36.95,36.96,36.91,36.92,169100.0,28.3546,28.3623,28.3239,28.3316,169100.0
2014-12-30 14:05:00,36.93,36.93,36.89,36.89,110300.0,28.3393,28.3393,28.3086,28.3086,110300.0
2014-12-30 14:10:00,36.89,36.9,36.85,36.85,156000.0,28.3086,28.3162,28.2779,28.2779,156000.0
2014-12-30 14:15:00,36.85,36.87,36.83,36.84,141900.0,28.2779,28.2932,28.2625,28.2702,141900.0
2014-12-30 14:20:00,36.84,36.87,36.83,36.86,93600.0,28.2702,28.2932,28.2625,28.2855,93600.0
2014-12-30 14:25:00,36.85,36.87,36.84,36.86,78200.0,28.2779,28.2932,28.2702,28.2855,78200.0
2014-12-30 14:30:00,36.86,36.89,36.85,36.89,65100.0,28.2855,28.3086,28.2779,28.3086,65100.0
2014-12-30 14:35:00,36.88,36.91,36.88,36.91,118500.0,28.3009,28.3239,28.3009,28.3239,118500.0
2014-12-30 14:40:00,36.91,36.91,36.89,36.89,56800.0,28.3239,28.3239,28.3086,28.3086,56800.0
2014-12-30 14:45:00,36.89,36.92,36.88,36.89,111800.0,28.3086,28.3316,28.3009,28.3086,111800.0
2014-12-30 14:50:00,36.89,36.89,36.85,36.85,70100.0,28.3086,28.3086,28.2779,28.2779,70100.0
2014-12-30 14:55:00,36.85,36.86,36.83,36.84,74800.0,28.2779,28.2855,28.2625,28.2702,74800.0
2014-12-30 15:00:00,36.84,36.88,36.83,36.87,126600.0,28.2702,28.3009,28.2625,28.2932,126600.0
2014-12-30 15:05:00,36.87,36.89,36.87,36.88,86600.0,28.2932,28.3086,28.2932,28.3009,86600.0
2014-12-30 15:10:00,36.87,36.9,36.86,36.86,146300.0,28.2932,28.3162,28.2855,28.2855,146300.0
2014-12-30 15:15:00,36.87,36.88,36.86,36.86,99500.0,28.2932,28.3009,28.2855,28.2855,99500.0
2014-12-30 15:20:00,36.86,36.87,36.85,36.85,130600.0,28.2855,28.2932,28.2779,28.2779,130600.0
2014-12-30 15:25:00,36.85,36.86,36.85,36.86,100800.0,28.2779,28.2855,28.2779,28.2855,100800.0
2014-12-30 15:30:00,36.86,36.86,36.85,36.86,115200.0,28.2855,28.2855,28.2779,28.2855,115200.0
2014-12-30 15:35:00,36.86,36.89,36.85,36.86,240100.0,28.2855,28.3086,28.2779,28.2855,240100.0
2014-12-30 15:40:00,36.86,36.88,36.82,36.84,437700.0,28.2855,28.3009,28.2548,28.2702,437700.0
2014-12-30 15:45:00,36.85,36.86,36.82,36.85,255400.0,28.2779,28.2855,28.2548,28.2779,255400.0
2014-12-30 15:50:00,36.84,36.85,36.76,36.77,919700.0,28.2702,28.2779,28.2088,28.2165,919700.0
2014-12-30 15:55:00,36.77,36.81,36.76,36.76,1426200.0,28.2165,28.2472,28.2088,28.2088,1426200.0
2014-12-31 09:30:00,36.68,36.74,36.6,36.62,1325800.0,28.1474,28.1935,28.086,28.1014,1325800.0
2014-12-31 09:35:00,36.61,36.65,36.56,36.64,382400.0,28.0937,28.1244,28.0553,28.1167,382400.0
2014-12-31 09:40:00,36.64,36.77,36.64,36.74,294300.0,28.1167,28.2165,28.1167,28.1935,294300.0
2014-12-31 09:45:00,36.75,36.75,36.71,36.74,144800.0,28.2011,28.2011,28.1704,28.1935,144800.0
2014-12-31 09:50:00,36.74,36.77,36.73,36.74,231900.0,28.1935,28.2165,28.1858,28.1935,231900.0
2014-12-31 09:55:00,36.74,36.77,36.74,36.77,111600.0,28.1935,28.2165,28.1935,28.2165,111600.0
2014-12-31 10:00:00,36.77,36.79,36.75,36.78,188900.0,28.2165,28.2318,28.2011,28.2241,188900.0
2014-12-31 10:05:00,36.79,36.8,36.78,36.79,51400.0,28.2318,28.2395,28.2241,28.2318,51400.0
2014-12-31 10:10:00,36.79,36.86,36.78,36.84,169800.0,28.2318,28.2855,28.2241,28.2702,169800.0
2014-12-31 10:15:00,36.85,36.85,36.79,36.79,83700.0,28.2779,28.2779,28.2318,28.2318,83700.0
2014-12-31 10:20:00,36.8,36.92,36.79,36.91,201000.0,28.2395,28.3316,28.2318,28.3239,201000.0
2014-12-31 10:25:00,36.92,36.95,36.88,36.89,188400.0,28.3316,28.3546,28.3009,28.3086,188400.0
2014-12-31 10:30:00,36.89,36.93,36.88,36.93,111800.0,28.3086,28.3393,28.3009,28.3393,111800.0
2014-12-31 10:35:00,36.93,36.99,36.91,36.98,187100.0,28.3393,28.3853,28.3239,28.3776,187100.0
2014-12-31 10:40:00,36.98,36.99,36.97,36.97,71800.0,28.3776,28.3853,28.37,28.37,71800.0
2014-12-31 10:45:00,36.97,37.0,36.95,36.99,150300.0,28.37,28.393,28.3546,28.3853,150300.0
2014-12-31 10:50:00,37.0,37.04,36.98,37.02,211700.0,28.393,28.4237,28.3776,28.4083,211700.0
2014-12-31 10:55:00,37.02,37.04,36.99,37.01,109600.0,28.4083,28.4237,28.3853,28.4006,109600.0
2014-12-31 11:00:00,37.0,37.01,37.0,37.0,54700.0,28.393,28.4006,28.393,28.393,54700.0
2014-12-31 11:05:00,37.0,37.01,36.99,37.0,89300.0,28.393,28.4006,28.3853,28.393,89300.0
2014-12-31 11:10:00,37.0,37.0,36.94,36.97,183800.0,28.393,28.393,28.3469,28.37,183800.0
2014-12-31 11:15:00,36.96,36.98,36.94,36.96,97200.0,28.3623,28.3776,28.3469,28.3623,97200.0
2014-12-31 11:20:00,36.96,36.97,36.94,36.94,109200.0,28.3623,28.37,28.3469,28.3469,109200.0
2014-12-31 11:25:00,36.94,36.95,36.9,36.91,121000.0,28.3469,28.3546,28.3162,28.3239,121000.0
2014-12-31 11:30:00,36.91,36.93,36.9,36.91,110700.0,28.3239,28.3393,28.3162,28.3239,110700.0
2014-12-31 11:35:00,36.91,36.93,36.9,36.92,107600.0,28.3239,28.3393,28.3162,28.3316,107600.0
2014-12-31 11:40:00,36.93,36.95,36.92,36.93,87300.0,28.3393,28.3546,28.3316,28.3393,87300.0
2014-12-31 11:45:00,36.93,36.94,36.9,36.91,170200.0,28.3393,28.3469,28.3162,28.3239,170200.0
2014-12-31 11:50:00,36.9,36.92,36.9,36.91,105200.0,28.3162,28.3316,28.3162,28.3239,105200.0
2014-12-31 11:55:00,36.91,36.93,36.9,36.91,162600.0,28.3239,28.3393,28.3162,28.3239,162600.0
2014-12-31 12:00:00,36.91,36.92,36.86,36.88,202800.0,28.3239,28.3316,28.2855,28.3009,202800.0
2014-12-31 12:05:00,36.88,36.89,36.83,36.84,119200.0,28.3009,28.3086,28.2625,28.2702,119200.0
2014-12-31 12:10:00,36.85,36.86,36.79,36.81,164000.0,28.2779,28.2855,28.2318,28.2472,164000.0
2014-12-31 12:15:00,36.81,36.83,36.76,36.76,197600.0,28.2472,28.2625,28.2088,28.2088,197600.0
2014-12-31 12:20:00,36.77,36.77,36.63,36.65,330500.0,28.2165,28.2165,28.109,28.1244,330500.0
2014-12-31 12:25:00,36.64,36.67,36.61,36.66,190600.0,28.1167,28.1397,28.0937,28.1321,190600.0
2014-12-31 12:30:00,36.66,36.71,36.63,36.64,212200.0,28.1321,28.1704,28.109,28.1167,212200.0
2014-12-31 12:35:00,36.63,36.69,36.62,36.67,139500.0,28.109,28.1551,28.1014,28.1397,139500.0
2014-12-31 12:40:00,36.67,36.7,36.65,36.7,104500.0,28.1397,28.1628,28.1244,28.1628,104500.0
2014-12-31 12:45:00,36.69,36.7,36.63,36.63,123800.0,28.1551,28.1628,28.109,28.109,123800.0
2014-12-31 12:50:00,36.64,36.7,36.61,36.67,171200.0,28.1167,28.1628,28.0937,28.1397,171200.0
2014-12-31 12:55:00,36.67,36.69,36.66,36.67,72700.0,28.1397,28.1551,28.1321,28.1397,72700.0
2014-12-31 13:00:00,36.67,36.74,36.66,36.72,112900.0,28.1397,28.1935,28.1321,28.1781,112900.0
2014-12-31 13:05:00,36.73,36.73,36.71,36.72,94300.0,28.1858,28.1858,28.1704,28.1781,94300.0
2014-12-31 13:10:00,36.72,36.76,36.69,36.7,172600.0,28.1781,28.2088,28.1551,28.1628,172600.0
2014-12-31 13:15:00,36.7,36.7,36.67,36.68,199400.0,28.1628,28.1628,28.1397,28.1474,199400.0
2014-12-31 13:20:00,36.67,36.68,36.64,36.66,92800.0,28.1397,28.1474,28.1167,28.1321,92800.0
2014-12-31 13:25:00,36.67,36.69,36.65,36.69,97800.0,28.1397,28.1551,28.1244,28.1551,97800.0
2014-12-31 13:30:00,36.69,36.71,36.68,36.7,74900.0,28.1551,28.1704,28.1474,28.1628,74900.0
2014-12-31 13:35:00,36.71,36.73,36.7,36.72,38100.0,28.1704,28.1858,28.1628,28.1781,38100.0
2014-12-31 13:40:00,36.72,36.73,36.7,36.73,58500.0,28.1781,28.1858,28.1628,28.1858,58500.0
2014-12-31 13:45:00,36.72,36.73,36.68,36.69,68000.0,28.1781,28.1858,28.1474,28.1551,68000.0
2014-12-31 13:50:00,36.69,36.69,36.64,36.64,78700.0,28.1551,28.1551,28.1167,28.1167,78700.0
2014-12-31 13:55:00,36.64,36.66,36.61,36.62,141700.0,28.1167,28.1321,28.0937,28.1014,141700.0
2014-12-31 14:00:00,36.63,36.63,36.6,36.61,155900.0,28.109,28.109,28.086,28.0937,155900.0
2014-12-31 14:05:00,36.61,36.61,36.56,36.56,271700.0,28.0937,28.0937,28.0553,28.0553,271700.0
2014-12-31 14:10:00,36.56,36.57,36.52,36.54,297900.0,28.0553,28.063,28.0246,28.04,297900.0
2014-12-31 14:15:00,36.55,36.55,36.45,36.45,449800.0,28.0477,28.0477,27.9709,27.9709,449800.0
2014-12-31 14:20:00,36.45,36.49,36.39,36.49,208700.0,27.9709,28.0016,27.9249,28.0016,208700.0
2014-12-31 14:25:00,36.49,36.51,36.45,36.46,106300.0,28.0016,28.017,27.9709,27.9786,106300.0
2014-12-31 14:30:00,36.46,36.5,36.46,36.46,125400.0,27.9786,28.0093,27.9786,27.9786,125400.0
2014-12-31 14:35:00,36.46,36.47,36.37,36.38,112600.0,27.9786,27.9863,27.9095,27.9172,112600.0
2014-12-31 14:40:00,36.38,36.41,36.32,36.4,192700.0,27.9172,27.9402,27.8712,27.9325,192700.0
2014-12-31 14:45:00,36.4,36.43,36.37,36.41,173000.0,27.9325,27.9556,27.9095,27.9402,173000.0
2014-12-31 14:50:00,36.41,36.44,36.37,36.37,144900.0,27.9402,27.9632,27.9095,27.9095,144900.0
2014-12-31 14:55:00,36.37,36.39,36.35,36.36,170600.0,27.9095,27.9249,27.8942,27.9019,170600.0
2014-12-31 15:00:00,36.37,36.37,36.3,36.31,221100.0,27.9095,27.9095,27.8558,27.8635,221100.0
2014-12-31 15:05:00,36.32,36.35,36.29,36.34,173800.0,27.8712,27.8942,27.8481,27.8865,173800.0
2014-12-31 15:10:00,36.33,36.41,36.32,36.41,205900.0,27.8788,27.9402,27.8712,27.9402,205900.0
2014-12-31 15:15:00,36.41,36.44,36.39,36.43,174700.0,27.9402,27.9632,27.9249,27.9556,174700.0
2014-12-31 15:20:00,36.42,36.45,36.41,36.45,130000.0,27.9479,27.9709,27.9402,27.9709,130000.0
2014-12-31 15:25:00,36.45,36.46,36.42,36.43,233900.0,27.9709,27.9786,27.9479,27.9556,233900.0
2014-12-31 15:30:00,36.43,36.45,36.4,36.42,174700.0,27.9556,27.9709,27.9325,27.9479,174700.0
2014-12-31 15:35:00,36.42,36.48,36.41,36.47,305600.0,27.9479,27.9939,27.9402,27.9863,305600.0
2014-12-31 15:40:00,36.47,36.47,36.42,36.45,722600.0,27.9863,27.9863,27.9479,27.9709,722600.0
2014-12-31 15:45:00,36.45,36.46,36.36,36.36,584100.0,27.9709,27.9786,27.9019,27.9019,584100.0
2014-12-31 15:50:00,36.35,36.37,36.32,36.35,963600.0,27.8942,27.9095,27.8712,27.8942,963600.0
2014-12-31 15:55:00,36.36,36.4,36.29,36.3,1800700.0,27.9019,27.9325,27.8481,27.8558,1800700.0
2015-01-02 09:30:00,36.72,37.01,36.55,36.83,1098100.0,28.1781,28.4006,28.0477,28.2625,1098100.0
2015-01-02 09:35:00,36.83,37.07,36.8,37.06,457400.0,28.2625,28.4467,28.2395,28.439,457400.0
2015-01-02 09:40:00,37.07,37.15,37.04,37.09,418100.0,28.4467,28.5081,28.4237,28.462,418100.0
2015-01-02 09:45:00,37.09,37.13,37.02,37.13,374200.0,28.462,28.4927,28.4083,28.4927,374200.0
2015-01-02 09:50:00,37.13,37.16,37.06,37.07,420000.0,28.4927,28.5158,28.439,28.4467,420000.0
2015-01-02 09:55:00,37.07,37.09,37.05,37.07,287800.0,28.4467,28.462,28.4313,28.4467,287800.0
2015-01-02 10:00:00,37.06,37.07,36.96,37.01,399000.0,28.439,28.4467,28.3623,28.4006,399000.0
2015-01-02 10:05:00,37.01,37.02,36.84,36.86,504100.0,28.4006,28.4083,28.2702,28.2855,504100.0
2015-01-02 10:10:00,36.86,36.98,36.86,36.98,242200.0,28.2855,28.3776,28.2855,28.3776,242200.0
2015-01-02 10:15:00,36.97,37.02,36.92,36.99,303100.0,28.37,28.4083,28.3316,28.3853,303100.0
2015-01-02 10:20:00,37.0,37.0,36.91,36.96,231800.0,28.393,28.393,28.3239,28.3623,231800.0
2015-01-02 10:25:00,36.96,36.99,36.93,36.95,231100.0,28.3623,28.3853,28.3393,28.3546,231100.0
2015-01-02 10:30:00,36.95,36.96,36.85,36.87,214100.0,28.3546,28.3623,28.2779,28.2932,214100.0
2015-01-02 10:35:00,36.87,36.89,36.77,36.78,356200.0,28.2932,28.3086,28.2165,28.2241,356200.0
2015-01-02 10:40:00,36.78,36.78,36.57,36.6,724400.0,28.2241,28.2241,28.063,28.086,724400.0
2015-01-02 10:45:00,36.6,36.71,36.59,36.66,475800.0,28.086,28.1704,28.0783,28.1321,475800.0
2015-01-02 10:50:00,36.65,36.65,36.57,36.64,188900.0,28.1244,28.1244,28.063,28.1167,188900.0
2015-01-02 10:55:00,36.64,36.66,36.59,36.62,263100.0,28.1167,28.1321,28.0783,28.1014,263100.0
2015-01-02 11:00:00,36.63,36.63,36.52,36.54,276000.0,28.109,28.109,28.0246,28.04,276000.0
2015-01-02 11:05:00,36.55,36.58,36.52,36.55,124200.0,28.0477,28.0707,28.0246,28.0477,124200.0
2015-01-02 11:10:00,36.55,36.56,36.37,36.37,399700.0,28.0477,28.0553,27.9095,27.9095,399700.0
2015-01-02 11:15:00,36.37,36.4,36.35,36.38,369500.0,27.9095,27.9325,27.8942,27.9172,369500.0
2015-01-02 11:20:00,36.38,36.38,36.25,36.27,705300.0,27.9172,27.9172,27.8174,27.8328,705300.0
2015-01-02 11:25:00,36.28,36.32,36.26,36.27,903700.0,27.8405,27.8712,27.8251,27.8328,903700.0
2015-01-02 11:30:00,36.28,36.3,36.25,36.27,283900.0,27.8405,27.8558,27.8174,27.8328,283900.0
2015-01-02 11:35:00,36.27,36.29,36.2,36.21,517700.0,27.8328,27.8481,27.7791,27.7867,517700.0
2015-01-02 11:40:00,36.2,36.24,36.16,36.2,367700.0,27.7791,27.8098,27.7484,27.7791,367700.0
2015-01-02 11:45:00,36.19,36.24,36.18,36.24,206000.0,27.7714,27.8098,27.7637,27.8098,206000.0
2015-01-02 11:50:00,36.24,36.28,36.2,36.26,208800.0,27.8098,27.8405,27.7791,27.8251,208800.0
2015-01-02 11:55:00,36.27,36.32,36.26,36.32,253600.0,27.8328,27.8712,27.8251,27.8712,253600.0
2015-01-02 12:00:00,36.32,36.35,36.27,36.29,307000.0,27.8712,27.8942,27.8328,27.8481,307000.0
2015-01-02 12:05:00,36.28,36.31,36.25,36.27,271700.0,27.8405,27.8635,27.8174,27.8328,271700.0
2015-01-02 12:10:00,36.27,36.29,36.25,36.27,137600.0,27.8328,27.8481,27.8174,27.8328,137600.0
2015-01-02 12:15:00,36.27,36.28,36.2,36.22,131100.0,27.8328,27.8405,27.7791,27.7944,131100.0
2015-01-02 12:20:00,36.22,36.24,36.21,36.23,85400.0,27.7944,27.8098,27.7867,27.8021,85400.0
2015-01-02 12:25:00,36.23,36.24,36.21,36.23,79700.0,27.8021,27.8098,27.7867,27.8021,79700.0
2015-01-02 12:30:00,36.23,36.28,36.21,36.26,128100.0,27.8021,27.8405,27.7867,27.8251,128100.0
2015-01-02 12:35:00,36.26,36.28,36.22,36.27,106100.0,27.8251,27.8405,27.7944,27.8328,106100.0
2015-01-02 12:40:00,36.27,36.28,36.25,36.25,162800.0,27.8328,27.8405,27.8174,27.8174,162800.0
2015-01-02 12:45:00,36.26,36.27,36.2,36.2,183800.0,27.8251,27.8328,27.7791,27.7791,183800.0
2015-01-02 12:50:00,36.2,36.21,36.17,36.2,214000.0,27.7791,27.7867,27.756,27.7791,214000.0
2015-01-02 12:55:00,36.19,36.2,36.12,36.15,207000.0,27.7714,27.7791,27.7177,27.7407,207000.0
2015-01-02 13:00:00,36.14,36.17,36.11,36.16,182300.0,27.733,27.756,27.71,27.7484,182300.0
2015-01-02 13:05:00,36.17,36.19,36.15,36.18,207400.0,27.756,27.7714,27.7407,27.7637,207400.0
2015-01-02 13:10:00,36.18,36.21,36.17,36.17,165800.0,27.7637,27.7867,27.756,27.756,165800.0
2015-01-02 13:15:00,36.17,36.19,36.17,36.18,107500.0,27.756,27.7714,27.756,27.7637,107500.0
2015-01-02 13:20:00,36.18,36.27,36.17,36.23,280200.0,27.7637,27.8328,27.756,27.8021,280200.0
2015-01-02 13:25:00,36.24,36.26,36.17,36.19,138600.0,27.8098,27.8251,27.756,27.7714,138600.0
2015-01-02 13:30:00,36.19,36.19,36.11,36.14,163700.0,27.7714,27.7714,27.71,27.733,163700.0
2015-01-02 13:35:00,36.14,36.17,36.12,36.14,125500.0,27.733,27.756,27.7177,27.733,125500.0
2015-01-02 13:40:00,36.15,36.18,36.11,36.17,148700.0,27.7407,27.7637,27.71,27.756,148700.0
2015-01-02 13:45:00,36.17,36.2,36.16,36.17,86100.0,27.756,27.7791,27.7484,27.756,86100.0
2015-01-02 13:50:00,36.18,36.29,36.16,36.27,176600.0,27.7637,27.8481,27.7484,27.8328,176600.0
2015-01-02 13:55:00,36.27,36.3,36.26,36.26,94400.0,27.8328,27.8558,27.8251,27.8251,94400.0
2015-01-02 14:00:00,36.27,36.33,36.26,36.29,175000.0,27.8328,27.8788,27.8251,27.8481,175000.0
2015-01-02 14:05:00,36.29,36.39,36.28,36.38,136700.0,27.8481,27.9249,27.8405,27.9172,136700.0
2015-01-02 14:10:00,36.38,36.41,36.35,36.35,95200.0,27.9172,27.9402,27.8942,27.8942,95200.0
2015-01-02 14:15:00,36.36,36.36,36.31,36.33,140700.0,27.9019,27.9019,27.8635,27.8788,140700.0
2015-01-02 14:20:00,36.33,36.39,36.32,36.39,123200.0,27.8788,27.9249,27.8712,27.9249,123200.0
2015-01-02 14:25:00,36.39,36.45,36.37,36.37,133200.0,27.9249,27.9709,27.9095,27.9095,133200.0
2015-01-02 14:30:00,36.38,36.4,36.35,36.39,151400.0,27.9172,27.9325,27.8942,27.9249,151400.0
2015-01-02 14:35:00,36.39,36.45,36.38,36.43,173200.0,27.9249,27.9709,27.9172,27.9556,173200.0
2015-01-02 14:40:00,36.43,36.45,36.38,36.4,158300.0,27.9556,27.9709,27.9172,27.9325,158300.0
2015-01-02 14:45:00,36.4,36.44,36.37,36.42,154900.0,27.9325,27.9632,27.9095,27.9479,154900.0
2015-01-02 14:50:00,36.43,36.45,36.4,36.42,150200.0,27.9556,27.9709,27.9325,27.9479,150200.0
2015-01-02 14:55:00,36.43,36.45,36.36,36.38,173200.0,27.9556,27.9709,27.9019,27.9172,173200.0
2015-01-02 15:00:00,36.38,36.41,36.37,36.39,69700.0,27.9172,27.9402,27.9095,27.9249,69700.0
2015-01-02 15:05:00,36.38,36.44,36.38,36.41,111900.0,27.9172,27.9632,27.9172,27.9402,111900.0
2015-01-02 15:10:00,36.4,36.41,36.3,36.32,172000.0,27.9325,27.9402,27.8558,27.8712,172000.0
2015-01-02 15:15:00,36.33,36.39,36.32,36.36,149500.0,27.8788,27.9249,27.8712,27.9019,149500.0
2015-01-02 15:20:00,36.37,36.43,36.36,36.42,121600.0,27.9095,27.9556,27.9019,27.9479,121600.0
2015-01-02 15:25:00,36.42,36.43,36.39,36.41,206600.0,27.9479,27.9556,27.9249,27.9402,206600.0
2015-01-02 15:30:00,36.41,36.42,36.38,36.39,136400.0,27.9402,27.9479,27.9172,27.9249,136400.0
2015-01-02 15:35:00,36.4,36.44,36.38,36.43,166400.0,27.9325,27.9632,27.9172,27.9556,166400.0
2015-01-02 15:40:00,36.44,36.47,36.41,36.45,210300.0,27.9632,27.9863,27.9402,27.9709,210300.0
2015-01-02 15:45:00,36.45,36.49,36.43,36.46,386600.0,27.9709,28.0016,27.9556,27.9786,386600.0
2015-01-02 15:50:00,36.45,36.47,36.41,36.42,483100.0,27.9709,27.9863,27.9402,27.9479,483100.0
2015-01-02 15:55:00,36.43,36.44,36.35,36.35,804200.0,27.9556,27.9632,27.8942,27.8942,804200.0
2015-01-05 09:30:00,36.21,36.41,36.1,36.41,1075100.0,27.7867,27.9402,27.7023,27.9402,1075100.0
2015-01-05 09:35:00,36.41,36.41,36.27,36.32,518400.0,27.9402,27.9402,27.8328,27.8712,518400.0
2015-01-05 09:40:00,36.32,36.45,36.24,36.44,416300.0,27.8712,27.9709,27.8098,27.9632,416300.0
2015-01-05 09:45:00,36.44,36.44,36.29,36.3,543500.0,27.9632,27.9632,27.8481,27.8558,543500.0
2015-01-05 09:50:00,36.3,36.34,36.2,36.2,611700.0,27.8558,27.8865,27.7791,27.7791,611700.0
2015-01-05 09:55:00,36.2,36.25,36.14,36.25,818900.0,27.7791,27.8174,27.733,27.8174,818900.0
2015-01-05 10:00:00,36.24,36.32,36.14,36.31,322900.0,27.8098,27.8712,27.733,27.8635,322900.0
2015-01-05 10:05:00,36.32,36.39,36.28,36.31,416500.0,27.8712,27.9249,27.8405,27.8635,416500.0
2015-01-05 10:10:00,36.32,36.36,36.29,36.35,262300.0,27.8712,27.9019,27.8481,27.8942,262300.0
2015-01-05 10:15:00,36.34,36.39,36.28,36.28,293200.0,27.8865,27.9249,27.8405,27.8405,293200.0
2015-01-05 10:20:00,36.28,36.34,36.26,36.32,305100.0,27.8405,27.8865,27.8251,27.8712,305100.0
2015-01-05 10:25:00,36.32,36.44,36.31,36.36,273200.0,27.8712,27.9632,27.8635,27.9019,273200.0
2015-01-05 10:30:00,36.35,36.37,36.17,36.2,612200.0,27.8942,27.9095,27.756,27.7791,612200.0
2015-01-05 10:35:00,36.2,36.24,36.14,36.24,359400.0,27.7791,27.8098,27.733,27.8098,359400.0
2015-01-05 10:40:00,36.23,36.3,36.15,36.17,373300.0,27.8021,27.8558,27.7407,27.756,373300.0
2015-01-05 10:45:00,36.16,36.31,36.16,36.3,481500.0,27.7484,27.8635,27.7484,27.8558,481500.0
2015-01-05 10:50:00,36.3,36.31,36.16,36.22,364700.0,27.8558,27.8635,27.7484,27.7944,364700.0
2015-01-05 10:55:00,36.22,36.22,36.11,36.11,282600.0,27.7944,27.7944,27.71,27.71,282600.0
2015-01-05 11:00:00,36.12,36.18,36.11,36.16,270600.0,27.7177,27.7637,27.71,27.7484,270600.0
2015-01-05 11:05:00,36.16,36.18,36.12,36.13,181300.0,27.7484,27.7637,27.7177,27.7254,181300.0
2015-01-05 11:10:00,36.13,36.19,36.09,36.18,164300.0,27.7254,27.7714,27.6947,27.7637,164300.0
2015-01-05 11:15:00,36.17,36.17,36.06,36.07,504800.0,27.756,27.756,27.6716,27.6793,504800.0
2015-01-05 11:20:00,36.08,36.14,36.06,36.08,190300.0,27.687,27.733,27.6716,27.687,190300.0
2015-01-05 11:25:00,36.08,36.16,36.07,36.13,221200.0,27.687,27.7484,27.6793,27.7254,221200.0
2015-01-05 11:30:00,36.13,36.19,36.11,36.19,202800.0,27.7254,27.7714,27.71,27.7714,202800.0
2015-01-05 11:35:00,36.19,36.25,36.18,36.2,214400.0,27.7714,27.8174,27.7637,27.7791,214400.0
2015-01-05 11:40:00,36.21,36.29,36.21,36.26,193100.0,27.7867,27.8481,27.7867,27.8251,193100.0
2015-01-05 11:45:00,36.26,36.29,36.19,36.21,241700.0,27.8251,27.8481,27.7714,27.7867,241700.0
2015-01-05 11:50:00,36.22,36.25,36.17,36.2,137600.0,27.7944,27.8174,27.756,27.7791,137600.0
2015-01-05 11:55:00,36.2,36.22,36.14,36.19,219800.0,27.7791,27.7944,27.733,27.7714,219800.0
2015-01-05 12:00:00,36.19,36.24,36.19,36.22,148800.0,27.7714,27.8098,27.7714,27.7944,148800.0
2015-01-05 12:05:00,36.22,36.24,36.2,36.22,172400.0,27.7944,27.8098,27.7791,27.7944,172400.0
2015-01-05 12:10:00,36.22,36.22,36.16,36.17,154300.0,27.7944,27.7944,27.7484,27.756,154300.0
2015-01-05 12:15:00,36.17,36.2,36.16,36.19,161700.0,27.756,27.7791,27.7484,27.7714,161700.0
2015-01-05 12:20:00,36.2,36.2,36.14,36.16,216700.0,27.7791,27.7791,27.733,27.7484,216700.0
2015-01-05 12:25:00,36.16,36.17,36.12,36.12,205400.0,27.7484,27.756,27.7177,27.7177,205400.0
2015-01-05 12:30:00,36.12,36.13,36.05,36.07,252100.0,27.7177,27.7254,27.664,27.6793,252100.0
2015-01-05 12:35:00,36.07,36.18,36.05,36.17,196400.0,27.6793,27.7637,27.664,27.756,196400.0
2015-01-05 12:40:00,36.16,36.18,36.13,36.17,126600.0,27.7484,27.7637,27.7254,27.756,126600.0
2015-01-05 12:45:00,36.16,36.17,36.11,36.12,116600.0,27.7484,27.756,27.71,27.7177,116600.0
2015-01-05 12:50:00,36.12,36.16,36.11,36.15,195200.0,27.7177,27.7484,27.71,27.7407,195200.0
2015-01-05 12:55:00,36.15,36.16,36.1,36.14,176300.0,27.7407,27.7484,27.7023,27.733,176300.0
2015-01-05 13:00:00,36.14,36.16,36.13,36.13,209300.0,27.733,27.7484,27.7254,27.7254,209300.0
2015-01-05 13:05:00,36.12,36.16,36.1,36.14,174800.0,27.7177,27.7484,27.7023,27.733,174800.0
2015-01-05 13:10:00,36.14,36.14,36.05,36.08,156700.0,27.733,27.733,27.664,27.687,156700.0
2015-01-05 13:15:00,36.08,36.08,36.03,36.03,150800.0,27.687,27.687,27.6486,27.6486,150800.0
2015-01-05 13:20:00,36.03,36.16,36.03,36.12,324900.0,27.6486,27.7484,27.6486,27.7177,324900.0
2015-01-05 13:25:00,36.12,36.12,36.04,36.1,236000.0,27.7177,27.7177,27.6563,27.7023,236000.0
2015-01-05 13:30:00,36.09,36.17,36.08,36.16,390500.0,27.6947,27.756,27.687,27.7484,390500.0
2015-01-05 13:35:00,36.16,36.25,36.15,36.19,340000.0,27.7484,27.8174,27.7407,27.7714,340000.0
2015-01-05 13:40:00,36.19,36.25,36.17,36.2,232500.0,27.7714,27.8174,27.756,27.7791,232500.0
2015-01-05 13:45:00,36.2,36.25,36.15,36.21,225800.0,27.7791,27.8174,27.7407,27.7867,225800.0
2015-01-05 13:50:00,36.21,36.23,36.17,36.22,210400.0,27.7867,27.8021,27.756,27.7944,210400.0
2015-01-05 13:55:00,36.22,36.22,36.14,36.19,302500.0,27.7944,27.7944,27.733,27.7714,302500.0
2015-01-05 14:00:00,36.18,36.19,36.1,36.11,155200.0,27.7637,27.7714,27.7023,27.71,155200.0
2015-01-05 14:05:00,36.1,36.17,36.1,36.11,172000.0,27.7023,27.756,27.7023,27.71,172000.0
2015-01-05 14:10:00,36.11,36.18,36.09,36.09,131400.0,27.71,27.7637,27.6947,27.6947,131400.0
2015-01-05 14:15:00,36.1,36.13,36.05,36.06,183600.0,27.7023,27.7254,27.664,27.6716,183600.0
2015-01-05 14:20:00,36.07,36.17,36.06,36.15,235000.0,27.6793,27.756,27.6716,27.7407,235000.0
2015-01-05 14:25:00,36.15,36.16,36.09,36.12,182900.0,27.7407,27.7484,27.6947,27.7177,182900.0
2015-01-05 14:30:00,36.11,36.12,36.03,36.06,360600.0,27.71,27.7177,27.6486,27.6716,360600.0
2015-01-05 14:35:00,36.06,36.06,36.01,36.02,204700.0,27.6716,27.6716,27.6333,27.6409,204700.0
2015-01-05 14:40:00,36.01,36.08,36.01,36.02,346100.0,27.6333,27.687,27.6333,27.6409,346100.0
2015-01-05 14:45:00,36.02,36.05,36.01,36.04,149400.0,27.6409,27.664,27.6333,27.6563,149400.0
2015-01-05 14:50:00,36.03,36.06,36.0,36.04,239100.0,27.6486,27.6716,27.6256,27.6563,239100.0
2015-01-05 14:55:00,36.05,36.09,36.02,36.02,152100.0,27.664,27.6947,27.6409,27.6409,152100.0
2015-01-05 15:00:00,36.02,36.06,36.01,36.04,201200.0,27.6409,27.6716,27.6333,27.6563,201200.0
2015-01-05 15:05:00,36.03,36.08,36.02,36.02,323700.0,27.6486,27.687,27.6409,27.6409,323700.0
2015-01-05 15:10:00,36.02,36.1,36.01,36.09,514000.0,27.6409,27.7023,27.6333,27.6947,514000.0
2015-01-05 15:15:00,36.09,36.09,36.05,36.09,191900.0,27.6947,27.6947,27.664,27.6947,191900.0
2015-01-05 15:20:00,36.08,36.11,36.04,36.11,194200.0,27.687,27.71,27.6563,27.71,194200.0
2015-01-05 15:25:00,36.1,36.11,36.05,36.05,223100.0,27.7023,27.71,27.664,27.664,223100.0
2015-01-05 15:30:00,36.05,36.08,36.02,36.05,218600.0,27.664,27.687,27.6409,27.664,218600.0
2015-01-05 15:35:00,36.05,36.08,36.02,36.08,179700.0,27.664,27.687,27.6409,27.687,179700.0
2015-01-05 15:40:00,36.07,36.12,36.04,36.07,349800.0,27.6793,27.7177,27.6563,27.6793,349800.0
2015-01-05 15:45:00,36.07,36.08,36.01,36.07,347600.0,27.6793,27.687,27.6333,27.6793,347600.0
2015-01-05 15:50:00,36.06,36.07,36.01,36.03,682100.0,27.6716,27.6793,27.6333,27.6486,682100.0
2015-01-05 15:55:00,36.03,36.05,35.94,35.96,1722600.0,27.6486,27.664,27.5796,27.5949,1722600.0
2015-01-06 09:30:00,36.08,36.23,35.97,36.03,757900.0,27.687,27.8021,27.6026,27.6486,757900.0
2015-01-06 09:35:00,36.04,36.1,35.95,35.95,304400.0,27.6563,27.7023,27.5872,27.5872,304400.0
2015-01-06 09:40:00,35.94,35.98,35.8,35.82,411400.0,27.5796,27.6102,27.4721,27.4875,411400.0
2015-01-06 09:45:00,35.81,35.87,35.79,35.86,697800.0,27.4798,27.5258,27.4644,27.5182,697800.0
2015-01-06 09:50:00,35.86,35.92,35.84,35.87,544800.0,27.5182,27.5642,27.5028,27.5258,544800.0
2015-01-06 09:55:00,35.87,35.95,35.84,35.91,468900.0,27.5258,27.5872,27.5028,27.5565,468900.0
2015-01-06 10:00:00,35.91,35.91,35.8,35.83,635600.0,27.5565,27.5565,27.4721,27.4951,635600.0
2015-01-06 10:05:00,35.84,35.91,35.8,35.83,510000.0,27.5028,27.5565,27.4721,27.4951,510000.0
2015-01-06 10:10:00,35.83,35.99,35.8,35.98,359600.0,27.4951,27.6179,27.4721,27.6102,359600.0
2015-01-06 10:15:00,35.98,36.07,35.98,36.04,233900.0,27.6102,27.6793,27.6102,27.6563,233900.0
2015-01-06 10:20:00,36.03,36.05,35.96,35.97,253300.0,27.6486,27.664,27.5949,27.6026,253300.0
2015-01-06 10:25:00,35.97,35.98,35.91,35.92,218300.0,27.6026,27.6102,27.5565,27.5642,218300.0
2015-01-06 10:30:00,35.92,35.97,35.88,35.9,249500.0,27.5642,27.6026,27.5335,27.5489,249500.0
2015-01-06 10:35:00,35.91,35.92,35.8,35.8,318600.0,27.5565,27.5642,27.4721,27.4721,318600.0
2015-01-06 10:40:00,35.8,35.88,35.68,35.7,446200.0,27.4721,27.5335,27.38,27.3954,446200.0
2015-01-06 10:45:00,35.69,35.8,35.67,35.71,464500.0,27.3877,27.4721,27.3724,27.4031,464500.0
2015-01-06 10:50:00,35.7,35.84,35.67,35.75,569700.0,27.3954,27.5028,27.3724,27.4338,569700.0
2015-01-06 10:55:00,35.75,35.78,35.7,35.72,239800.0,27.4338,27.4568,27.3954,27.4107,239800.0
2015-01-06 11:00:00,35.71,35.74,35.62,35.73,232700.0,27.4031,27.4261,27.334,27.4184,232700.0
2015-01-06 11:05:00,35.74,35.74,35.63,35.66,167600.0,27.4261,27.4261,27.3417,27.3647,167600.0
2015-01-06 11:10:00,35.66,35.7,35.62,35.69,170900.0,27.3647,27.3954,27.334,27.3877,170900.0
2015-01-06 11:15:00,35.69,35.72,35.62,35.66,177100.0,27.3877,27.4107,27.334,27.3647,177100.0
2015-01-06 11:20:00,35.66,35.69,35.6,35.63,349400.0,27.3647,27.3877,27.3186,27.3417,349400.0
2015-01-06 11:25:00,35.62,35.62,35.54,35.6,359300.0,27.334,27.334,27.2726,27.3186,359300.0
2015-01-06 11:30:00,35.6,35.61,35.55,35.59,410800.0,27.3186,27.3263,27.2803,27.311,410800.0
2015-01-06 11:35:00,35.59,35.62,35.55,35.56,292800.0,27.311,27.334,27.2803,27.2879,292800.0
2015-01-06 11:40:00,35.56,35.58,35.52,35.53,307100.0,27.2879,27.3033,27.2573,27.2649,307100.0
2015-01-06 11:45:00,35.54,35.56,35.51,35.55,197900.0,27.2726,27.2879,27.2496,27.2803,197900.0
2015-01-06 11:50:00,35.55,35.6,35.51,35.53,223300.0,27.2803,27.3186,27.2496,27.2649,223300.0
2015-01-06 11:55:00,35.53,35.64,35.52,35.59,205000.0,27.2649,27.3493,27.2573,27.311,205000.0
2015-01-06 12:00:00,35.58,35.61,35.53,35.53,235500.0,27.3033,27.3263,27.2649,27.2649,235500.0
2015-01-06 12:05:00,35.54,35.56,35.42,35.46,587100.0,27.2726,27.2879,27.1805,27.2112,587100.0
2015-01-06 12:10:00,35.45,35.48,35.38,35.47,300200.0,27.2035,27.2266,27.1498,27.2189,300200.0
2015-01-06 12:15:00,35.48,35.52,35.41,35.42,467700.0,27.2266,27.2573,27.1728,27.1805,467700.0
2015-01-06 12:20:00,35.41,35.47,35.38,35.4,219400.0,27.1728,27.2189,27.1498,27.1652,219400.0
2015-01-06 12:25:00,35.39,35.47,35.38,35.45,190500.0,27.1575,27.2189,27.1498,27.2035,190500.0
2015-01-06 12:30:00,35.45,35.48,35.42,35.45,193700.0,27.2035,27.2266,27.1805,27.2035,193700.0
2015-01-06 12:35:00,35.45,35.58,35.44,35.57,267900.0,27.2035,27.3033,27.1959,27.2956,267900.0
2015-01-06 12:40:00,35.57,35.6,35.5,35.55,357900.0,27.2956,27.3186,27.2419,27.2803,357900.0
2015-01-06 12:45:00,35.56,35.58,35.51,35.56,196900.0,27.2879,27.3033,27.2496,27.2879,196900.0
2015-01-06 12:50:00,35.56,35.61,35.53,35.57,149700.0,27.2879,27.3263,27.2649,27.2956,149700.0
2015-01-06 12:55:00,35.58,35.63,35.53,35.53,226700.0,27.3033,27.3417,27.2649,27.2649,226700.0
2015-01-06 13:00:00,35.53,35.56,35.5,35.54,211500.0,27.2649,27.2879,27.2419,27.2726,211500.0
2015-01-06 13:05:00,35.53,35.54,35.43,35.43,131100.0,27.2649,27.2726,27.1882,27.1882,131100.0
2015-01-06 13:10:00,35.42,35.49,35.4,35.44,202700.0,27.1805,27.2342,27.1652,27.1959,202700.0
2015-01-06 13:15:00,35.44,35.45,35.32,35.34,299500.0,27.1959,27.2035,27.1038,27.1191,299500.0
2015-01-06 13:20:00,35.35,35.38,35.28,35.28,216800.0,27.1268,27.1498,27.0731,27.0731,216800.0
2015-01-06 13:25:00,35.29,35.46,35.26,35.45,393500.0,27.0808,27.2112,27.0577,27.2035,393500.0
2015-01-06 13:30:00,35.45,35.52,35.41,35.45,295800.0,27.2035,27.2573,27.1728,27.2035,295800.0
2015-01-06 13:35:00,35.45,35.51,35.44,35.5,184200.0,27.2035,27.2496,27.1959,27.2419,184200.0
2015-01-06 13:40:00,35.5,35.51,35.42,35.46,253700.0,27.2419,27.2496,27.1805,27.2112,253700.0
2015-01-06 13:45:00,35.47,35.5,35.45,35.48,180800.0,27.2189,27.2419,27.2035,27.2266,180800.0
2015-01-06 13:50:00,35.49,35.53,35.45,35.49,224300.0,27.2342,27.2649,27.2035,27.2342,224300.0
2015-01-06 13:55:00,35.49,35.56,35.45,35.56,313800.0,27.2342,27.2879,27.2035,27.2879,313800.0
2015-01-06 14:00:00,35.55,35.62,35.51,35.59,341900.0,27.2803,27.334,27.2496,27.311,341900.0
2015-01-06 14:05:00,35.58,35.6,35.51,35.52,265000.0,27.3033,27.3186,27.2496,27.2573,265000.0
2015-01-06 14:10:00,35.52,35.53,35.41,35.42,316800.0,27.2573,27.2649,27.1728,27.1805,316800.0
2015-01-06 14:15:00,35.42,35.51,35.41,35.5,164400.0,27.1805,27.2496,27.1728,27.2419,164400.0
2015-01-06 14:20:00,35.51,35.61,35.5,35.59,191000.0,27.2496,27.3263,27.2419,27.311,191000.0
2015-01-06 14:25:00,35.59,35.67,35.55,35.66,331400.0,27.311,27.3724,27.2803,27.3647,331400.0
2015-01-06 14:30:00,35.67,35.69,35.55,35.61,342400.0,27.3724,27.3877,27.2803,27.3263,342400.0
2015-01-06 14:35:00,35.62,35.68,35.58,35.67,209500.0,27.334,27.38,27.3033,27.3724,209500.0
2015-01-06 14:40:00,35.66,35.68,35.62,35.66,400200.0,27.3647,27.38,27.334,27.3647,400200.0
2015-01-06 14:45:00,35.66,35.7,35.61,35.68,351600.0,27.3647,27.3954,27.3263,27.38,351600.0
2015-01-06 14:50:00,35.68,35.7,35.62,35.67,203600.0,27.38,27.3954,27.334,27.3724,203600.0
2015-01-06 14:55:00,35.66,35.66,35.58,35.64,193600.0,27.3647,27.3647,27.3033,27.3493,193600.0
2015-01-06 15:00:00,35.63,35.68,35.58,35.6,333300.0,27.3417,27.38,27.3033,27.3186,333300.0
2015-01-06 15:05:00,35.6,35.63,35.55,35.56,232200.0,27.3186,27.3417,27.2803,27.2879,232200.0
2015-01-06 15:10:00,35.57,35.65,35.55,35.64,266700.0,27.2956,27.357,27.2803,27.3493,266700.0
2015-01-06 15:15:00,35.63,35.67,35.61,35.65,370000.0,27.3417,27.3724,27.3263,27.357,370000.0
2015-01-06 15:20:00,35.65,35.68,35.6,35.64,670800.0,27.357,27.38,27.3186,27.3493,670800.0
2015-01-06 15:25:00,35.63,35.68,35.58,35.67,304800.0,27.3417,27.38,27.3033,27.3724,304800.0
2015-01-06 15:30:00,35.66,35.68,35.59,35.6,367600.0,27.3647,27.38,27.311,27.3186,367600.0
2015-01-06 15:35:00,35.6,35.63,35.53,35.53,388300.0,27.3186,27.3417,27.2649,27.2649,388300.0
2015-01-06 15:40:00,35.53,35.61,35.52,35.59,438900.0,27.2649,27.3263,27.2573,27.311,438900.0
2015-01-06 15:45:00,35.58,35.61,35.53,35.54,466200.0,27.3033,27.3263,27.2649,27.2726,466200.0
2015-01-06 15:50:00,35.53,35.56,35.43,35.45,678800.0,27.2649,27.2879,27.1882,27.2035,678800.0
2015-01-06 15:55:00,35.45,35.45,35.26,35.27,1833200.0,27.2035,27.2035,27.0577,27.0654,1833200.0
2015-01-07 09:30:00,35.58,35.64,35.27,35.46,1122800.0,27.3033,27.3493,27.0654,27.2112,1122800.0
2015-01-07 09:35:00,35.45,35.54,35.4,35.45,529300.0,27.2035,27.2726,27.1652,27.2035,529300.0
2015-01-07 09:40:00,35.45,35.62,35.44,35.61,347900.0,27.2035,27.334,27.1959,27.3263,347900.0
2015-01-07 09:45:00,35.61,35.65,35.53,35.54,335300.0,27.3263,27.357,27.2649,27.2726,335300.0
2015-01-07 09:50:00,35.55,35.67,35.54,35.62,310100.0,27.2803,27.3724,27.2726,27.334,310100.0
2015-01-07 09:55:00,35.62,35.64,35.59,35.63,258300.0,27.334,27.3493,27.311,27.3417,258300.0
2015-01-07 10:00:00,35.63,35.71,35.61,35.66,246700.0,27.3417,27.4031,27.3263,27.3647,246700.0
2015-01-07 10:05:00,35.67,35.67,35.58,35.63,267500.0,27.3724,27.3724,27.3033,27.3417,267500.0
2015-01-07 10:10:00,35.63,35.65,35.58,35.6,202600.0,27.3417,27.357,27.3033,27.3186,202600.0
2015-01-07 10:15:00,35.59,35.63,35.58,35.63,133900.0,27.311,27.3417,27.3033,27.3417,133900.0
2015-01-07 10:20:00,35.63,35.67,35.59,35.6,218400.0,27.3417,27.3724,27.311,27.3186,218400.0
2015-01-07 10:25:00,35.6,35.63,35.56,35.63,154600.0,27.3186,27.3417,27.2879,27.3417,154600.0
2015-01-07 10:30:00,35.62,35.66,35.55,35.65,198400.0,27.334,27.3647,27.2803,27.357,198400.0
2015-01-07 10:35:00,35.65,35.71,35.59,35.59,208400.0,27.357,27.4031,27.311,27.311,208400.0
2015-01-07 10:40:00,35.6,35.61,35.51,35.51,236200.0,27.3186,27.3263,27.2496,27.2496,236200.0
2015-01-07 10:45:00,35.52,35.63,35.51,35.61,244500.0,27.2573,27.3417,27.2496,27.3263,244500.0
2015-01-07 10:50:00,35.62,35.71,35.61,35.67,216700.0,27.334,27.4031,27.3263,27.3724,216700.0
2015-01-07 10:55:00,35.67,35.69,35.61,35.65,147400.0,27.3724,27.3877,27.3263,27.357,147400.0
2015-01-07 11:00:00,35.65,35.68,35.62,35.66,223100.0,27.357,27.38,27.334,27.3647,223100.0
2015-01-07 11:05:00,35.66,35.69,35.58,35.59,170400.0,27.3647,27.3877,27.3033,27.311,170400.0
2015-01-07 11:10:00,35.58,35.64,35.57,35.57,219900.0,27.3033,27.3493,27.2956,27.2956,219900.0
2015-01-07 11:15:00,35.57,35.62,35.55,35.59,334300.0,27.2956,27.334,27.2803,27.311,334300.0
2015-01-07 11:20:00,35.58,35.61,35.56,35.6,277100.0,27.3033,27.3263,27.2879,27.3186,277100.0
2015-01-07 11:25:00,35.59,35.63,35.54,35.61,273200.0,27.311,27.3417,27.2726,27.3263,273200.0
2015-01-07 11:30:00,35.61,35.69,35.59,35.68,191400.0,27.3263,27.3877,27.311,27.38,191400.0
2015-01-07 11:35:00,35.67,35.7,35.63,35.69,151200.0,27.3724,27.3954,27.3417,27.3877,151200.0
2015-01-07 11:40:00,35.7,35.74,35.67,35.74,225500.0,27.3954,27.4261,27.3724,27.4261,225500.0
2015-01-07 11:45:00,35.74,35.79,35.71,35.78,253200.0,27.4261,27.4644,27.4031,27.4568,253200.0
2015-01-07 11:50:00,35.78,35.88,35.75,35.87,381700.0,27.4568,27.5335,27.4338,27.5258,381700.0
2015-01-07 11:55:00,35.87,35.9,35.86,35.9,273100.0,27.5258,27.5489,27.5182,27.5489,273100.0
2015-01-07 12:00:00,35.9,35.96,35.88,35.94,276600.0,27.5489,27.5949,27.5335,27.5796,276600.0
2015-01-07 12:05:00,35.94,36.0,35.9,35.96,293300.0,27.5796,27.6256,27.5489,27.5949,293300.0
2015-01-07 12:10:00,35.95,35.95,35.83,35.83,236200.0,27.5872,27.5872,27.4951,27.4951,236200.0
2015-01-07 12:15:00,35.84,35.89,35.83,35.88,189600.0,27.5028,27.5412,27.4951,27.5335,189600.0
2015-01-07 12:20:00,35.88,35.92,35.86,35.88,248700.0,27.5335,27.5642,27.5182,27.5335,248700.0
2015-01-07 12:25:00,35.88,35.93,35.86,35.9,260100.0,27.5335,27.5719,27.5182,27.5489,260100.0
2015-01-07 12:30:00,35.9,35.93,35.89,35.93,269600.0,27.5489,27.5719,27.5412,27.5719,269600.0
2015-01-07 12:35:00,35.93,36.0,35.91,35.99,277700.0,27.5719,27.6256,27.5565,27.6179,277700.0
2015-01-07 12:40:00,36.0,36.0,35.94,36.0,324500.0,27.6256,27.6256,27.5796,27.6256,324500.0
2015-01-07 12:45:00,36.0,36.01,35.98,36.0,351800.0,27.6256,27.6333,27.6102,27.6256,351800.0
2015-01-07 12:50:00,36.0,36.01,35.96,35.99,278500.0,27.6256,27.6333,27.5949,27.6179,278500.0
2015-01-07 12:55:00,35.99,36.01,35.98,35.99,102100.0,27.6179,27.6333,27.6102,27.6179,102100.0
2015-01-07 13:00:00,35.99,36.05,35.99,36.0,194300.0,27.6179,27.664,27.6179,27.6256,194300.0
2015-01-07 13:05:00,36.0,36.03,35.98,35.98,170200.0,27.6256,27.6486,27.6102,27.6102,170200.0
2015-01-07 13:10:00,35.98,36.03,35.97,36.01,185200.0,27.6102,27.6486,27.6026,27.6333,185200.0
2015-01-07 13:15:00,36.01,36.07,36.0,36.06,147800.0,27.6333,27.6793,27.6256,27.6716,147800.0
2015-01-07 13:20:00,36.05,36.07,35.93,35.97,308000.0,27.664,27.6793,27.5719,27.6026,308000.0
2015-01-07 13:25:00,35.98,35.98,35.92,35.93,199100.0,27.6102,27.6102,27.5642,27.5719,199100.0
2015-01-07 13:30:00,35.93,35.96,35.91,35.96,134100.0,27.5719,27.5949,27.5565,27.5949,134100.0
2015-01-07 13:35:00,35.96,35.99,35.92,35.95,108100.0,27.5949,27.6179,27.5642,27.5872,108100.0
2015-01-07 13:40:00,35.95,35.98,35.93,35.95,85500.0,27.5872,27.6102,27.5719,27.5872,85500.0
2015-01-07 13:45:00,35.96,36.05,35.96,36.04,384800.0,27.5949,27.664,27.5949,27.6563,384800.0
2015-01-07 13:50:00,36.04,36.05,35.97,35.97,163900.0,27.6563,27.664,27.6026,27.6026,163900.0
2015-01-07 13:55:00,35.97,35.98,35.91,35.92,134200.0,27.6026,27.6102,27.5565,27.5642,134200.0
2015-01-07 14:00:00,35.92,35.99,35.87,35.95,379100.0,27.5642,27.6179,27.5258,27.5872,379100.0
2015-01-07 14:05:00,35.95,35.98,35.88,35.98,279500.0,27.5872,27.6102,27.5335,27.6102,279500.0
2015-01-07 14:10:00,35.98,35.99,35.9,35.93,261700.0,27.6102,27.6179,27.5489,27.5719,261700.0
2015-01-07 14:15:00,35.93,35.94,35.85,35.86,203000.0,27.5719,27.5796,27.5105,27.5182,203000.0
2015-01-07 14:20:00,35.86,35.93,35.82,35.86,229700.0,27.5182,27.5719,27.4875,27.5182,229700.0
2015-01-07 14:25:00,35.86,35.9,35.83,35.85,133900.0,27.5182,27.5489,27.4951,27.5105,133900.0
2015-01-07 14:30:00,35.85,35.94,35.85,35.94,173400.0,27.5105,27.5796,27.5105,27.5796,173400.0
2015-01-07 14:35:00,35.94,35.97,35.87,35.93,282400.0,27.5796,27.6026,27.5258,27.5719,282400.0
2015-01-07 14:40:00,35.93,35.93,35.9,35.91,244500.0,27.5719,27.5719,27.5489,27.5565,244500.0
2015-01-07 14:45:00,35.91,35.98,35.9,35.95,296900.0,27.5565,27.6102,27.5489,27.5872,296900.0
2015-01-07 14:50:00,35.95,35.96,35.89,35.91,308400.0,27.5872,27.5949,27.5412,27.5565,308400.0
2015-01-07 14:55:00,35.91,35.91,35.85,35.86,489100.0,27.5565,27.5565,27.5105,27.5182,489100.0
2015-01-07 15:00:00,35.85,35.9,35.85,35.87,270800.0,27.5105,27.5489,27.5105,27.5258,270800.0
2015-01-07 15:05:00,35.88,35.96,35.87,35.95,212500.0,27.5335,27.5949,27.5258,27.5872,212500.0
2015-01-07 15:10:00,35.95,35.96,35.89,35.89,318300.0,27.5872,27.5949,27.5412,27.5412,318300.0
2015-01-07 15:15:00,35.89,35.97,35.88,35.94,393900.0,27.5412,27.6026,27.5335,27.5796,393900.0
2015-01-07 15:20:00,35.95,35.97,35.93,35.95,512700.0,27.5872,27.6026,27.5719,27.5872,512700.0
2015-01-07 15:25:00,35.95,36.0,35.9,36.0,367900.0,27.5872,27.6256,27.5489,27.6256,367900.0
2015-01-07 15:30:00,36.0,36.02,35.97,35.99,490800.0,27.6256,27.6409,27.6026,27.6179,490800.0
2015-01-07 15:35:00,35.99,36.0,35.94,35.97,429600.0,27.6179,27.6256,27.5796,27.6026,429600.0
2015-01-07 15:40:00,35.96,36.0,35.95,36.0,524600.0,27.5949,27.6256,27.5872,27.6256,524600.0
2015-01-07 15:45:00,36.0,36.02,35.96,35.98,577200.0,27.6256,27.6409,27.5949,27.6102,577200.0
2015-01-07 15:50:00,35.99,36.01,35.98,35.99,840800.0,27.6179,27.6333,27.6102,27.6179,840800.0
2015-01-07 15:55:00,35.99,36.05,35.98,36.03,1491300.0,27.6179,27.664,27.6102,27.6486,1491300.0
2015-01-08 09:30:00,36.38,36.49,36.26,36.48,748500.0,27.9172,28.0016,27.8251,27.9939,748500.0
2015-01-08 09:35:00,36.49,36.54,36.45,36.48,447300.0,28.0016,28.04,27.9709,27.9939,447300.0
2015-01-08 09:40:00,36.48,36.56,36.47,36.51,252600.0,27.9939,28.0553,27.9863,28.017,252600.0
2015-01-08 09:45:00,36.52,36.66,36.51,36.66,417700.0,28.0246,28.1321,28.017,28.1321,417700.0
2015-01-08 09:50:00,36.67,36.78,36.66,36.78,299000.0,28.1397,28.2241,28.1321,28.2241,299000.0
2015-01-08 09:55:00,36.78,36.87,36.76,36.86,336600.0,28.2241,28.2932,28.2088,28.2855,336600.0
2015-01-08 10:00:00,36.86,36.93,36.8,36.92,381500.0,28.2855,28.3393,28.2395,28.3316,381500.0
2015-01-08 10:05:00,36.93,36.95,36.81,36.94,468200.0,28.3393,28.3546,28.2472,28.3469,468200.0
2015-01-08 10:10:00,36.94,36.95,36.9,36.94,374500.0,28.3469,28.3546,28.3162,28.3469,374500.0
2015-01-08 10:15:00,36.94,36.95,36.85,36.91,280400.0,28.3469,28.3546,28.2779,28.3239,280400.0
2015-01-08 10:20:00,36.92,36.94,36.83,36.86,220800.0,28.3316,28.3469,28.2625,28.2855,220800.0
2015-01-08 10:25:00,36.85,36.89,36.8,36.82,253800.0,28.2779,28.3086,28.2395,28.2548,253800.0
2015-01-08 10:30:00,36.82,36.85,36.77,36.84,310800.0,28.2548,28.2779,28.2165,28.2702,310800.0
2015-01-08 10:35:00,36.84,36.87,36.79,36.8,209500.0,28.2702,28.2932,28.2318,28.2395,209500.0
2015-01-08 10:40:00,36.8,36.81,36.74,36.77,410800.0,28.2395,28.2472,28.1935,28.2165,410800.0
2015-01-08 10:45:00,36.77,36.87,36.76,36.84,266500.0,28.2165,28.2932,28.2088,28.2702,266500.0
2015-01-08 10:50:00,36.85,36.85,36.76,36.81,246700.0,28.2779,28.2779,28.2088,28.2472,246700.0
2015-01-08 10:55:00,36.81,36.86,36.8,36.85,332500.0,28.2472,28.2855,28.2395,28.2779,332500.0
2015-01-08 11:00:00,36.85,36.92,36.84,36.85,346500.0,28.2779,28.3316,28.2702,28.2779,346500.0
2015-01-08 11:05:00,36.84,36.88,36.8,36.82,263600.0,28.2702,28.3009,28.2395,28.2548,263600.0
2015-01-08 11:10:00,36.82,36.84,36.76,36.78,203200.0,28.2548,28.2702,28.2088,28.2241,203200.0
2015-01-08 11:15:00,36.78,36.88,36.78,36.87,193400.0,28.2241,28.3009,28.2241,28.2932,193400.0
2015-01-08 11:20:00,36.86,36.89,36.75,36.76,336600.0,28.2855,28.3086,28.2011,28.2088,336600.0
2015-01-08 11:25:00,36.75,36.78,36.73,36.77,396100.0,28.2011,28.2241,28.1858,28.2165,396100.0
2015-01-08 11:30:00,36.78,36.8,36.76,36.8,254400.0,28.2241,28.2395,28.2088,28.2395,254400.0
2015-01-08 11:35:00,36.79,36.84,36.78,36.83,114300.0,28.2318,28.2702,28.2241,28.2625,114300.0
2015-01-08 11:40:00,36.83,36.84,36.81,36.84,161300.0,28.2625,28.2702,28.2472,28.2702,161300.0
2015-01-08 11:45:00,36.84,36.88,36.83,36.87,173500.0,28.2702,28.3009,28.2625,28.2932,173500.0
2015-01-08 11:50:00,36.87,36.88,36.85,36.88,160500.0,28.2932,28.3009,28.2779,28.3009,160500.0
2015-01-08 11:55:00,36.88,36.89,36.84,36.85,111100.0,28.3009,28.3086,28.2702,28.2779,111100.0
2015-01-08 12:00:00,36.85,36.86,36.81,36.82,96600.0,28.2779,28.2855,28.2472,28.2548,96600.0
2015-01-08 12:05:00,36.81,36.83,36.8,36.81,275600.0,28.2472,28.2625,28.2395,28.2472,275600.0
2015-01-08 12:10:00,36.81,36.82,36.78,36.8,162200.0,28.2472,28.2548,28.2241,28.2395,162200.0
2015-01-08 12:15:00,36.8,36.85,36.79,36.84,116300.0,28.2395,28.2779,28.2318,28.2702,116300.0
2015-01-08 12:20:00,36.84,36.85,36.8,36.81,118300.0,28.2702,28.2779,28.2395,28.2472,118300.0
2015-01-08 12:25:00,36.82,36.85,36.8,36.84,125500.0,28.2548,28.2779,28.2395,28.2702,125500.0
2015-01-08 12:30:00,36.84,36.85,36.83,36.85,76400.0,28.2702,28.2779,28.2625,28.2779,76400.0
2015-01-08 12:35:00,36.85,36.85,36.82,36.83,106700.0,28.2779,28.2779,28.2548,28.2625,106700.0
2015-01-08 12:40:00,36.83,36.87,36.82,36.86,123400.0,28.2625,28.2932,28.2548,28.2855,123400.0
2015-01-08 12:45:00,36.86,36.87,36.82,36.85,95100.0,28.2855,28.2932,28.2548,28.2779,95100.0
2015-01-08 12:50:00,36.85,36.86,36.81,36.81,128900.0,28.2779,28.2855,28.2472,28.2472,128900.0
2015-01-08 12:55:00,36.82,36.83,36.81,36.82,107900.0,28.2548,28.2625,28.2472,28.2548,107900.0
2015-01-08 13:00:00,36.81,36.84,36.79,36.8,108500.0,28.2472,28.2702,28.2318,28.2395,108500.0
2015-01-08 13:05:00,36.8,36.89,36.8,36.87,128700.0,28.2395,28.3086,28.2395,28.2932,128700.0
2015-01-08 13:10:00,36.87,36.89,36.84,36.85,146800.0,28.2932,28.3086,28.2702,28.2779,146800.0
2015-01-08 13:15:00,36.86,36.9,36.86,36.9,126500.0,28.2855,28.3162,28.2855,28.3162,126500.0
2015-01-08 13:20:00,36.9,36.91,36.87,36.89,152500.0,28.3162,28.3239,28.2932,28.3086,152500.0
2015-01-08 13:25:00,36.89,36.93,36.87,36.92,220400.0,28.3086,28.3393,28.2932,28.3316,220400.0
2015-01-08 13:30:00,36.92,36.95,36.91,36.94,134900.0,28.3316,28.3546,28.3239,28.3469,134900.0
2015-01-08 13:35:00,36.94,36.95,36.92,36.92,132800.0,28.3469,28.3546,28.3316,28.3316,132800.0
2015-01-08 13:40:00,36.92,36.93,36.88,36.89,228300.0,28.3316,28.3393,28.3009,28.3086,228300.0
2015-01-08 13:45:00,36.89,36.91,36.87,36.88,263400.0,28.3086,28.3239,28.2932,28.3009,263400.0
2015-01-08 13:50:00,36.87,36.9,36.86,36.9,108000.0,28.2932,28.3162,28.2855,28.3162,108000.0
2015-01-08 13:55:00,36.9,36.9,36.84,36.86,176300.0,28.3162,28.3162,28.2702,28.2855,176300.0
2015-01-08 14:00:00,36.87,36.88,36.84,36.84,188300.0,28.2932,28.3009,28.2702,28.2702,188300.0
2015-01-08 14:05:00,36.84,36.88,36.84,36.87,107100.0,28.2702,28.3009,28.2702,28.2932,107100.0
2015-01-08 14:10:00,36.88,36.88,36.82,36.84,196600.0,28.3009,28.3009,28.2548,28.2702,196600.0
2015-01-08 14:15:00,36.84,36.88,36.84,36.88,144000.0,28.2702,28.3009,28.2702,28.3009,144000.0
2015-01-08 14:20:00,36.87,36.95,36.87,36.94,437800.0,28.2932,28.3546,28.2932,28.3469,437800.0
2015-01-08 14:25:00,36.95,36.95,36.92,36.95,171800.0,28.3546,28.3546,28.3316,28.3546,171800.0
2015-01-08 14:30:00,36.94,36.99,36.94,36.98,207800.0,28.3469,28.3853,28.3469,28.3776,207800.0
2015-01-08 14:35:00,36.98,36.99,36.96,36.98,204000.0,28.3776,28.3853,28.3623,28.3776,204000.0
2015-01-08 14:40:00,36.99,37.0,36.95,36.95,246300.0,28.3853,28.393,28.3546,28.3546,246300.0
2015-01-08 14:45:00,36.95,36.96,36.91,36.94,229500.0,28.3546,28.3623,28.3239,28.3469,229500.0
2015-01-08 14:50:00,36.94,36.94,36.89,36.91,228000.0,28.3469,28.3469,28.3086,28.3239,228000.0
2015-01-08 14:55:00,36.91,36.92,36.86,36.86,160700.0,28.3239,28.3316,28.2855,28.2855,160700.0
2015-01-08 15:00:00,36.87,36.91,36.84,36.88,295800.0,28.2932,28.3239,28.2702,28.3009,295800.0
2015-01-08 15:05:00,36.88,36.88,36.79,36.8,317900.0,28.3009,28.3009,28.2318,28.2395,317900.0
2015-01-08 15:10:00,36.8,36.85,36.79,36.84,340800.0,28.2395,28.2779,28.2318,28.2702,340800.0
2015-01-08 15:15:00,36.84,36.86,36.8,36.82,376300.0,28.2702,28.2855,28.2395,28.2548,376300.0
2015-01-08 15:20:00,36.82,36.84,36.8,36.8,212800.0,28.2548,28.2702,28.2395,28.2395,212800.0
2015-01-08 15:25:00,36.8,36.83,36.77,36.83,291400.0,28.2395,28.2625,28.2165,28.2625,291400.0
2015-01-08 15:30:00,36.82,36.83,36.77,36.77,343100.0,28.2548,28.2625,28.2165,28.2165,343100.0
2015-01-08 15:35:00,36.77,36.83,36.77,36.77,331400.0,28.2165,28.2625,28.2165,28.2165,331400.0
2015-01-08 15:40:00,36.77,36.78,36.71,36.73,1008400.0,28.2165,28.2241,28.1704,28.1858,1008400.0
2015-01-08 15:45:00,36.73,36.75,36.71,36.75,444300.0,28.1858,28.2011,28.1704,28.2011,444300.0
2015-01-08 15:50:00,36.75,36.77,36.69,36.77,1604600.0,28.2011,28.2165,28.1551,28.2165,1604600.0
2015-01-08 15:55:00,36.77,36.78,36.69,36.69,2925000.0,28.2165,28.2241,28.1551,28.1551,2925000.0
2015-01-09 09:30:00,36.76,36.86,36.67,36.73,874800.0,28.2088,28.2855,28.1397,28.1858,874800.0
2015-01-09 09:35:00,36.74,36.93,36.67,36.93,604900.0,28.1935,28.3393,28.1397,28.3393,604900.0
2015-01-09 09:40:00,36.92,37.1,36.9,37.06,756600.0,28.3316,28.4697,28.3162,28.439,756600.0
2015-01-09 09:45:00,37.06,37.11,36.83,36.87,588800.0,28.439,28.4774,28.2625,28.2932,588800.0
2015-01-09 09:50:00,36.86,36.93,36.82,36.84,433000.0,28.2855,28.3393,28.2548,28.2702,433000.0
2015-01-09 09:55:00,36.84,36.85,36.73,36.77,304300.0,28.2702,28.2779,28.1858,28.2165,304300.0
2015-01-09 10:00:00,36.76,36.82,36.74,36.8,299200.0,28.2088,28.2548,28.1935,28.2395,299200.0
2015-01-09 10:05:00,36.79,36.85,36.79,36.84,309600.0,28.2318,28.2779,28.2318,28.2702,309600.0
2015-01-09 10:10:00,36.83,36.88,36.8,36.83,196400.0,28.2625,28.3009,28.2395,28.2625,196400.0
2015-01-09 10:15:00,36.84,36.87,36.8,36.83,182800.0,28.2702,28.2932,28.2395,28.2625,182800.0
2015-01-09 10:20:00,36.83,36.84,36.81,36.83,150100.0,28.2625,28.2702,28.2472,28.2625,150100.0
2015-01-09 10:25:00,36.82,36.83,36.68,36.7,471500.0,28.2548,28.2625,28.1474,28.1628,471500.0
2015-01-09 10:30:00,36.7,36.7,36.58,36.65,476000.0,28.1628,28.1628,28.0707,28.1244,476000.0
2015-01-09 10:35:00,36.64,36.71,36.62,36.66,185700.0,28.1167,28.1704,28.1014,28.1321,185700.0
2015-01-09 10:40:00,36.65,36.66,36.55,36.61,327500.0,28.1244,28.1321,28.0477,28.0937,327500.0
2015-01-09 10:45:00,36.6,36.66,36.58,36.62,165500.0,28.086,28.1321,28.0707,28.1014,165500.0
2015-01-09 10:50:00,36.61,36.69,36.6,36.63,157400.0,28.0937,28.1551,28.086,28.109,157400.0
2015-01-09 10:55:00,36.64,36.69,36.59,36.63,126800.0,28.1167,28.1551,28.0783,28.109,126800.0
2015-01-09 11:00:00,36.62,36.63,36.56,36.59,266300.0,28.1014,28.109,28.0553,28.0783,266300.0
2015-01-09 11:05:00,36.58,36.65,36.53,36.54,190600.0,28.0707,28.1244,28.0323,28.04,190600.0
2015-01-09 11:10:00,36.54,36.54,36.4,36.43,312000.0,28.04,28.04,27.9325,27.9556,312000.0
2015-01-09 11:15:00,36.44,36.48,36.42,36.47,180300.0,27.9632,27.9939,27.9479,27.9863,180300.0
2015-01-09 11:20:00,36.47,36.51,36.4,36.5,238400.0,27.9863,28.017,27.9325,28.0093,238400.0
2015-01-09 11:25:00,36.49,36.52,36.44,36.48,355700.0,28.0016,28.0246,27.9632,27.9939,355700.0
2015-01-09 11:30:00,36.47,36.57,36.44,36.55,247500.0,27.9863,28.063,27.9632,28.0477,247500.0
2015-01-09 11:35:00,36.55,36.56,36.53,36.55,97700.0,28.0477,28.0553,28.0323,28.0477,97700.0
2015-01-09 11:40:00,36.55,36.62,36.53,36.61,127500.0,28.0477,28.1014,28.0323,28.0937,127500.0
2015-01-09 11:45:00,36.62,36.63,36.59,36.6,115000.0,28.1014,28.109,28.0783,28.086,115000.0
2015-01-09 11:50:00,36.6,36.63,36.59,36.6,110000.0,28.086,28.109,28.0783,28.086,110000.0
2015-01-09 11:55:00,36.6,36.66,36.57,36.65,157300.0,28.086,28.1321,28.063,28.1244,157300.0
2015-01-09 12:00:00,36.64,36.68,36.63,36.67,83600.0,28.1167,28.1474,28.109,28.1397,83600.0
2015-01-09 12:05:00,36.66,36.75,36.65,36.74,250300.0,28.1321,28.2011,28.1244,28.1935,250300.0
2015-01-09 12:10:00,36.73,36.81,36.71,36.8,186900.0,28.1858,28.2472,28.1704,28.2395,186900.0
2015-01-09 12:15:00,36.8,36.84,36.77,36.83,185700.0,28.2395,28.2702,28.2165,28.2625,185700.0
2015-01-09 12:20:00,36.83,36.84,36.8,36.83,144700.0,28.2625,28.2702,28.2395,28.2625,144700.0
2015-01-09 12:25:00,36.82,36.83,36.78,36.82,211100.0,28.2548,28.2625,28.2241,28.2548,211100.0
2015-01-09 12:30:00,36.81,36.85,36.77,36.77,121900.0,28.2472,28.2779,28.2165,28.2165,121900.0
2015-01-09 12:35:00,36.77,36.81,36.77,36.81,78600.0,28.2165,28.2472,28.2165,28.2472,78600.0
2015-01-09 12:40:00,36.81,36.82,36.78,36.81,80500.0,28.2472,28.2548,28.2241,28.2472,80500.0
2015-01-09 12:45:00,36.8,36.84,36.8,36.84,76900.0,28.2395,28.2702,28.2395,28.2702,76900.0
2015-01-09 12:50:00,36.85,36.85,36.77,36.78,142600.0,28.2779,28.2779,28.2165,28.2241,142600.0
2015-01-09 12:55:00,36.78,36.79,36.73,36.74,222100.0,28.2241,28.2318,28.1858,28.1935,222100.0
2015-01-09 13:00:00,36.73,36.75,36.7,36.74,230900.0,28.1858,28.2011,28.1628,28.1935,230900.0
2015-01-09 13:05:00,36.76,36.76,36.72,36.75,124000.0,28.2088,28.2088,28.1781,28.2011,124000.0
2015-01-09 13:10:00,36.74,36.82,36.74,36.82,235200.0,28.1935,28.2548,28.1935,28.2548,235200.0
2015-01-09 13:15:00,36.81,36.83,36.79,36.83,138200.0,28.2472,28.2625,28.2318,28.2625,138200.0
2015-01-09 13:20:00,36.83,36.86,36.8,36.81,98300.0,28.2625,28.2855,28.2395,28.2472,98300.0
2015-01-09 13:25:00,36.82,36.83,36.77,36.78,81200.0,28.2548,28.2625,28.2165,28.2241,81200.0
2015-01-09 13:30:00,36.79,36.83,36.77,36.77,140900.0,28.2318,28.2625,28.2165,28.2165,140900.0
2015-01-09 13:35:00,36.78,36.78,36.73,36.75,108000.0,28.2241,28.2241,28.1858,28.2011,108000.0
2015-01-09 13:40:00,36.75,36.76,36.67,36.72,125300.0,28.2011,28.2088,28.1397,28.1781,125300.0
2015-01-09 13:45:00,36.72,36.75,36.69,36.74,204600.0,28.1781,28.2011,28.1551,28.1935,204600.0
2015-01-09 13:50:00,36.73,36.77,36.7,36.71,297200.0,28.1858,28.2165,28.1628,28.1704,297200.0
2015-01-09 13:55:00,36.71,36.73,36.68,36.72,130400.0,28.1704,28.1858,28.1474,28.1781,130400.0
2015-01-09 14:00:00,36.72,36.73,36.68,36.72,236000.0,28.1781,28.1858,28.1474,28.1781,236000.0
2015-01-09 14:05:00,36.73,36.8,36.72,36.79,203000.0,28.1858,28.2395,28.1781,28.2318,203000.0
2015-01-09 14:10:00,36.78,36.79,36.76,36.77,135200.0,28.2241,28.2318,28.2088,28.2165,135200.0
2015-01-09 14:15:00,36.77,36.78,36.74,36.78,219100.0,28.2165,28.2241,28.1935,28.2241,219100.0
2015-01-09 14:20:00,36.77,36.78,36.75,36.77,168800.0,28.2165,28.2241,28.2011,28.2165,168800.0
2015-01-09 14:25:00,36.77,36.8,36.75,36.78,192400.0,28.2165,28.2395,28.2011,28.2241,192400.0
2015-01-09 14:30:00,36.78,36.78,36.75,36.77,183200.0,28.2241,28.2241,28.2011,28.2165,183200.0
2015-01-09 14:35:00,36.77,36.8,36.76,36.8,153700.0,28.2165,28.2395,28.2088,28.2395,153700.0
2015-01-09 14:40:00,36.8,36.82,36.78,36.81,240600.0,28.2395,28.2548,28.2241,28.2472,240600.0
2015-01-09 14:45:00,36.81,36.86,36.81,36.85,242600.0,28.2472,28.2855,28.2472,28.2779,242600.0
2015-01-09 14:50:00,36.85,36.9,36.83,36.9,150900.0,28.2779,28.3162,28.2625,28.3162,150900.0
2015-01-09 14:55:00,36.89,36.91,36.87,36.9,339500.0,28.3086,28.3239,28.2932,28.3162,339500.0
2015-01-09 15:00:00,36.9,36.91,36.87,36.9,320600.0,28.3162,28.3239,28.2932,28.3162,320600.0
2015-01-09 15:05:00,36.9,36.94,36.89,36.93,321400.0,28.3162,28.3469,28.3086,28.3393,321400.0
2015-01-09 15:10:00,36.93,36.96,36.92,36.95,451100.0,28.3393,28.3623,28.3316,28.3546,451100.0
2015-01-09 15:15:00,36.94,36.95,36.92,36.93,209100.0,28.3469,28.3546,28.3316,28.3393,209100.0
2015-01-09 15:20:00,36.93,36.96,36.91,36.95,337900.0,28.3393,28.3623,28.3239,28.3546,337900.0
2015-01-09 15:25:00,36.95,36.95,36.87,36.88,249100.0,28.3546,28.3546,28.2932,28.3009,249100.0
2015-01-09 15:30:00,36.87,36.9,36.83,36.87,266900.0,28.2932,28.3162,28.2625,28.2932,266900.0
2015-01-09 15:35:00,36.87,36.89,36.82,36.85,240600.0,28.2932,28.3086,28.2548,28.2779,240600.0
2015-01-09 15:40:00,36.85,36.9,36.85,36.87,291800.0,28.2779,28.3162,28.2779,28.2932,291800.0
2015-01-09 15:45:00,36.88,36.89,36.84,36.86,329500.0,28.3009,28.3086,28.2702,28.2855,329500.0
2015-01-09 15:50:00,36.85,36.86,36.78,36.82,610700.0,28.2779,28.2855,28.2241,28.2548,610700.0
2015-01-09 15:55:00,36.81,36.82,36.74,36.76,1085500.0,28.2472,28.2548,28.1935,28.2088,1085500.0
2015-01-12 09:30:00,36.89,37.0,36.74,36.98,973800.0,28.3086,28.393,28.1935,28.3776,973800.0
2015-01-12 09:35:00,36.97,37.0,36.65,36.69,641600.0,28.37,28.393,28.1244,28.1551,641600.0
2015-01-12 09:40:00,36.7,36.72,36.54,36.67,489900.0,28.1628,28.1781,28.04,28.1397,489900.0
2015-01-12 09:45:00,36.68,36.68,36.45,36.49,447700.0,28.1474,28.1474,27.9709,28.0016,447700.0
2015-01-12 09:50:00,36.49,36.5,36.38,36.46,482100.0,28.0016,28.0093,27.9172,27.9786,482100.0
2015-01-12 09:55:00,36.47,36.47,36.32,36.33,629600.0,27.9863,27.9863,27.8712,27.8788,629600.0
2015-01-12 10:00:00,36.33,36.39,36.23,36.38,524400.0,27.8788,27.9249,27.8021,27.9172,524400.0
2015-01-12 10:05:00,36.38,36.46,36.35,36.39,605800.0,27.9172,27.9786,27.8942,27.9249,605800.0
2015-01-12 10:10:00,36.39,36.5,36.34,36.36,284000.0,27.9249,28.0093,27.8865,27.9019,284000.0
2015-01-12 10:15:00,36.35,36.47,36.33,36.41,253600.0,27.8942,27.9863,27.8788,27.9402,253600.0
2015-01-12 10:20:00,36.42,36.43,36.34,36.4,239600.0,27.9479,27.9556,27.8865,27.9325,239600.0
2015-01-12 10:25:00,36.4,36.48,36.35,36.36,198600.0,27.9325,27.9939,27.8942,27.9019,198600.0
2015-01-12 10:30:00,36.36,36.42,36.33,36.36,253600.0,27.9019,27.9479,27.8788,27.9019,253600.0
2015-01-12 10:35:00,36.35,36.43,36.32,36.41,175700.0,27.8942,27.9556,27.8712,27.9402,175700.0
2015-01-12 10:40:00,36.41,36.55,36.39,36.55,495100.0,27.9402,28.0477,27.9249,28.0477,495100.0
2015-01-12 10:45:00,36.55,36.75,36.54,36.69,734400.0,28.0477,28.2011,28.04,28.1551,734400.0
2015-01-12 10:50:00,36.68,36.69,36.62,36.63,226800.0,28.1474,28.1551,28.1014,28.109,226800.0
2015-01-12 10:55:00,36.63,36.73,36.61,36.72,271400.0,28.109,28.1858,28.0937,28.1781,271400.0
2015-01-12 11:00:00,36.72,36.8,36.71,36.8,282300.0,28.1781,28.2395,28.1704,28.2395,282300.0
2015-01-12 11:05:00,36.8,36.8,36.76,36.77,388300.0,28.2395,28.2395,28.2088,28.2165,388300.0
2015-01-12 11:10:00,36.77,36.79,36.72,36.73,188400.0,28.2165,28.2318,28.1781,28.1858,188400.0
2015-01-12 11:15:00,36.73,36.78,36.72,36.75,247700.0,28.1858,28.2241,28.1781,28.2011,247700.0
2015-01-12 11:20:00,36.76,36.79,36.71,36.78,200000.0,28.2088,28.2318,28.1704,28.2241,200000.0
2015-01-12 11:25:00,36.78,36.78,36.71,36.73,187600.0,28.2241,28.2241,28.1704,28.1858,187600.0
2015-01-12 11:30:00,36.73,36.76,36.64,36.66,141400.0,28.1858,28.2088,28.1167,28.1321,141400.0
2015-01-12 11:35:00,36.67,36.75,36.66,36.69,124700.0,28.1397,28.2011,28.1321,28.1551,124700.0
2015-01-12 11:40:00,36.69,36.72,36.67,36.7,94200.0,28.1551,28.1781,28.1397,28.1628,94200.0
2015-01-12 11:45:00,36.7,36.72,36.6,36.62,176500.0,28.1628,28.1781,28.086,28.1014,176500.0
2015-01-12 11:50:00,36.62,36.63,36.55,36.58,285800.0,28.1014,28.109,28.0477,28.0707,285800.0
2015-01-12 11:55:00,36.56,36.63,36.55,36.55,185700.0,28.0553,28.109,28.0477,28.0477,185700.0
2015-01-12 12:00:00,36.55,36.62,36.55,36.6,203000.0,28.0477,28.1014,28.0477,28.086,203000.0
2015-01-12 12:05:00,36.61,36.61,36.56,36.59,128800.0,28.0937,28.0937,28.0553,28.0783,128800.0
2015-01-12 12:10:00,36.59,36.64,36.57,36.6,204800.0,28.0783,28.1167,28.063,28.086,204800.0
2015-01-12 12:15:00,36.6,36.65,36.57,36.64,198200.0,28.086,28.1244,28.063,28.1167,198200.0
2015-01-12 12:20:00,36.64,36.76,36.64,36.74,161100.0,28.1167,28.2088,28.1167,28.1935,161100.0
2015-01-12 12:25:00,36.74,36.74,36.67,36.71,108100.0,28.1935,28.1935,28.1397,28.1704,108100.0
2015-01-12 12:30:00,36.7,36.75,36.68,36.69,116000.0,28.1628,28.2011,28.1474,28.1551,116000.0
2015-01-12 12:35:00,36.7,36.7,36.66,36.68,67800.0,28.1628,28.1628,28.1321,28.1474,67800.0
2015-01-12 12:40:00,36.67,36.68,36.62,36.63,196400.0,28.1397,28.1474,28.1014,28.109,196400.0
2015-01-12 12:45:00,36.63,36.68,36.61,36.62,114800.0,28.109,28.1474,28.0937,28.1014,114800.0
2015-01-12 12:50:00,36.62,36.62,36.54,36.57,155800.0,28.1014,28.1014,28.04,28.063,155800.0
2015-01-12 12:55:00,36.56,36.6,36.52,36.54,146800.0,28.0553,28.086,28.0246,28.04,146800.0
2015-01-12 13:00:00,36.55,36.62,36.54,36.58,110400.0,28.0477,28.1014,28.04,28.0707,110400.0
2015-01-12 13:05:00,36.59,36.61,36.5,36.52,118100.0,28.0783,28.0937,28.0093,28.0246,118100.0
2015-01-12 13:10:00,36.52,36.56,36.51,36.56,97700.0,28.0246,28.0553,28.017,28.0553,97700.0
2015-01-12 13:15:00,36.55,36.57,36.51,36.52,118300.0,28.0477,28.063,28.017,28.0246,118300.0
2015-01-12 13:20:00,36.51,36.53,36.49,36.52,193700.0,28.017,28.0323,28.0016,28.0246,193700.0
2015-01-12 13:25:00,36.51,36.53,36.48,36.49,214900.0,28.017,28.0323,27.9939,28.0016,214900.0
2015-01-12 13:30:00,36.48,36.52,36.48,36.52,90900.0,27.9939,28.0246,27.9939,28.0246,90900.0
2015-01-12 13:35:00,36.52,36.53,36.49,36.51,88900.0,28.0246,28.0323,28.0016,28.017,88900.0
2015-01-12 13:40:00,36.5,36.52,36.48,36.52,98300.0,28.0093,28.0246,27.9939,28.0246,98300.0
2015-01-12 13:45:00,36.51,36.55,36.5,36.52,117300.0,28.017,28.0477,28.0093,28.0246,117300.0
2015-01-12 13:50:00,36.52,36.56,36.51,36.53,232700.0,28.0246,28.0553,28.017,28.0323,232700.0
2015-01-12 13:55:00,36.53,36.54,36.49,36.51,91000.0,28.0323,28.04,28.0016,28.017,91000.0
2015-01-12 14:00:00,36.51,36.54,36.5,36.52,111600.0,28.017,28.04,28.0093,28.0246,111600.0
2015-01-12 14:05:00,36.52,36.56,36.5,36.56,158600.0,28.0246,28.0553,28.0093,28.0553,158600.0
2015-01-12 14:10:00,36.56,36.63,36.55,36.63,286400.0,28.0553,28.109,28.0477,28.109,286400.0
2015-01-12 14:15:00,36.63,36.63,36.55,36.56,210000.0,28.109,28.109,28.0477,28.0553,210000.0
2015-01-12 14:20:00,36.56,36.56,36.51,36.51,177300.0,28.0553,28.0553,28.017,28.017,177300.0
2015-01-12 14:25:00,36.52,36.53,36.48,36.5,115500.0,28.0246,28.0323,27.9939,28.0093,115500.0
2015-01-12 14:30:00,36.51,36.54,36.47,36.54,164300.0,28.017,28.04,27.9863,28.04,164300.0
2015-01-12 14:35:00,36.54,36.54,36.46,36.48,187700.0,28.04,28.04,27.9786,27.9939,187700.0
2015-01-12 14:40:00,36.48,36.52,36.48,36.51,164500.0,27.9939,28.0246,27.9939,28.017,164500.0
2015-01-12 14:45:00,36.5,36.56,36.47,36.55,158200.0,28.0093,28.0553,27.9863,28.0477,158200.0
2015-01-12 14:50:00,36.55,36.59,36.54,36.59,293600.0,28.0477,28.0783,28.04,28.0783,293600.0
2015-01-12 14:55:00,36.59,36.62,36.56,36.61,210100.0,28.0783,28.1014,28.0553,28.0937,210100.0
2015-01-12 15:00:00,36.61,36.62,36.57,36.6,192200.0,28.0937,28.1014,28.063,28.086,192200.0
2015-01-12 15:05:00,36.61,36.61,36.52,36.55,188000.0,28.0937,28.0937,28.0246,28.0477,188000.0
2015-01-12 15:10:00,36.54,36.58,36.52,36.56,166200.0,28.04,28.0707,28.0246,28.0553,166200.0
2015-01-12 15:15:00,36.57,36.63,36.55,36.59,190700.0,28.063,28.109,28.0477,28.0783,190700.0
2015-01-12 15:20:00,36.59,36.61,36.53,36.54,256000.0,28.0783,28.0937,28.0323,28.04,256000.0
2015-01-12 15:25:00,36.54,36.58,36.53,36.55,267000.0,28.04,28.0707,28.0323,28.0477,267000.0
2015-01-12 15:30:00,36.55,36.59,36.5,36.51,333000.0,28.0477,28.0783,28.0093,28.017,333000.0
2015-01-12 15:35:00,36.51,36.51,36.45,36.5,313200.0,28.017,28.017,27.9709,28.0093,313200.0
2015-01-12 15:40:00,36.49,36.58,36.49,36.58,322700.0,28.0016,28.0707,28.0016,28.0707,322700.0
2015-01-12 15:45:00,36.58,36.66,36.57,36.62,443800.0,28.0707,28.1321,28.063,28.1014,443800.0
2015-01-12 15:50:00,36.62,36.7,36.57,36.69,1654100.0,28.1014,28.1628,28.063,28.1551,1654100.0
2015-01-12 15:55:00,36.7,36.72,36.61,36.61,1314000.0,28.1628,28.1781,28.0937,28.0937,1314000.0
2015-01-13 09:30:00,36.87,37.16,36.87,37.11,1258100.0,28.2932,28.5158,28.2932,28.4774,1258100.0
2015-01-13 09:35:00,37.12,37.18,37.1,37.17,436900.0,28.4851,28.5311,28.4697,28.5234,436900.0
2015-01-13 09:40:00,37.17,37.34,37.14,37.16,797900.0,28.5234,28.6539,28.5004,28.5158,797900.0
2015-01-13 09:45:00,37.18,37.34,37.16,37.31,465500.0,28.5311,28.6539,28.5158,28.6309,465500.0
2015-01-13 09:50:00,37.31,37.37,37.24,37.36,428700.0,28.6309,28.6769,28.5771,28.6692,428700.0
2015-01-13 09:55:00,37.36,37.43,37.34,37.4,447800.0,28.6692,28.7229,28.6539,28.6999,447800.0
2015-01-13 10:00:00,37.41,37.47,37.36,37.39,711100.0,28.7076,28.7536,28.6692,28.6922,711100.0
2015-01-13 10:05:00,37.39,37.41,37.28,37.28,339900.0,28.6922,28.7076,28.6078,28.6078,339900.0
2015-01-13 10:10:00,37.28,37.35,37.24,37.33,324200.0,28.6078,28.6616,28.5771,28.6462,324200.0
2015-01-13 10:15:00,37.34,37.4,37.3,37.36,269500.0,28.6539,28.6999,28.6232,28.6692,269500.0
2015-01-13 10:20:00,37.37,37.4,37.35,37.38,312800.0,28.6769,28.6999,28.6616,28.6846,312800.0
2015-01-13 10:25:00,37.39,37.4,37.35,37.38,208200.0,28.6922,28.6999,28.6616,28.6846,208200.0
2015-01-13 10:30:00,37.38,37.41,37.32,37.41,215700.0,28.6846,28.7076,28.6385,28.7076,215700.0
2015-01-13 10:35:00,37.41,37.41,37.35,37.35,215500.0,28.7076,28.7076,28.6616,28.6616,215500.0
2015-01-13 10:40:00,37.35,37.4,37.33,37.4,503500.0,28.6616,28.6999,28.6462,28.6999,503500.0
2015-01-13 10:45:00,37.4,37.45,37.38,37.43,355300.0,28.6999,28.7383,28.6846,28.7229,355300.0
2015-01-13 10:50:00,37.44,37.49,37.42,37.44,459200.0,28.7306,28.769,28.7153,28.7306,459200.0
2015-01-13 10:55:00,37.44,37.45,37.37,37.41,422600.0,28.7306,28.7383,28.6769,28.7076,422600.0
2015-01-13 11:00:00,37.4,37.43,37.33,37.33,577200.0,28.6999,28.7229,28.6462,28.6462,577200.0
2015-01-13 11:05:00,37.33,37.36,37.33,37.35,239300.0,28.6462,28.6692,28.6462,28.6616,239300.0
2015-01-13 11:10:00,37.35,37.43,37.35,37.42,314600.0,28.6616,28.7229,28.6616,28.7153,314600.0
2015-01-13 11:15:00,37.43,37.47,37.4,37.44,341100.0,28.7229,28.7536,28.6999,28.7306,341100.0
2015-01-13 11:20:00,37.44,37.44,37.35,37.39,275100.0,28.7306,28.7306,28.6616,28.6922,275100.0
2015-01-13 11:25:00,37.39,37.42,37.33,37.37,309600.0,28.6922,28.7153,28.6462,28.6769,309600.0
2015-01-13 11:30:00,37.36,37.37,37.29,37.29,162900.0,28.6692,28.6769,28.6155,28.6155,162900.0
2015-01-13 11:35:00,37.3,37.36,37.3,37.34,225400.0,28.6232,28.6692,28.6232,28.6539,225400.0
2015-01-13 11:40:00,37.35,37.37,37.26,37.31,229900.0,28.6616,28.6769,28.5925,28.6309,229900.0
2015-01-13 11:45:00,37.3,37.38,37.28,37.34,308500.0,28.6232,28.6846,28.6078,28.6539,308500.0
2015-01-13 11:50:00,37.34,37.37,37.3,37.31,137400.0,28.6539,28.6769,28.6232,28.6309,137400.0
2015-01-13 11:55:00,37.3,37.33,37.29,37.31,331300.0,28.6232,28.6462,28.6155,28.6309,331300.0
2015-01-13 12:00:00,37.31,37.33,37.24,37.25,220300.0,28.6309,28.6462,28.5771,28.5848,220300.0
2015-01-13 12:05:00,37.25,37.27,37.21,37.27,225600.0,28.5848,28.6002,28.5541,28.6002,225600.0
2015-01-13 12:10:00,37.26,37.27,37.18,37.24,205800.0,28.5925,28.6002,28.5311,28.5771,205800.0
2015-01-13 12:15:00,37.23,37.26,37.21,37.25,98100.0,28.5695,28.5925,28.5541,28.5848,98100.0
2015-01-13 12:20:00,37.25,37.25,37.12,37.15,247100.0,28.5848,28.5848,28.4851,28.5081,247100.0
2015-01-13 12:25:00,37.15,37.22,37.12,37.19,145100.0,28.5081,28.5618,28.4851,28.5388,145100.0
2015-01-13 12:30:00,37.19,37.19,37.11,37.12,195500.0,28.5388,28.5388,28.4774,28.4851,195500.0
2015-01-13 12:35:00,37.12,37.17,37.1,37.11,312700.0,28.4851,28.5234,28.4697,28.4774,312700.0
2015-01-13 12:40:00,37.11,37.11,37.0,37.02,403900.0,28.4774,28.4774,28.393,28.4083,403900.0
2015-01-13 12:45:00,37.03,37.11,37.01,37.11,196200.0,28.416,28.4774,28.4006,28.4774,196200.0
2015-01-13 12:50:00,37.11,37.12,37.05,37.07,84200.0,28.4774,28.4851,28.4313,28.4467,84200.0
2015-01-13 12:55:00,37.07,37.08,37.04,37.07,99900.0,28.4467,28.4544,28.4237,28.4467,99900.0
2015-01-13 13:00:00,37.07,37.12,37.07,37.12,111300.0,28.4467,28.4851,28.4467,28.4851,111300.0
2015-01-13 13:05:00,37.12,37.16,37.11,37.12,238600.0,28.4851,28.5158,28.4774,28.4851,238600.0
2015-01-13 13:10:00,37.12,37.16,37.12,37.14,120300.0,28.4851,28.5158,28.4851,28.5004,120300.0
2015-01-13 13:15:00,37.14,37.14,37.08,37.1,130500.0,28.5004,28.5004,28.4544,28.4697,130500.0
2015-01-13 13:20:00,37.09,37.09,36.92,36.94,233600.0,28.462,28.462,28.3316,28.3469,233600.0
2015-01-13 13:25:00,36.94,36.96,36.83,36.87,441200.0,28.3469,28.3623,28.2625,28.2932,441200.0
2015-01-13 13:30:00,36.86,36.86,36.75,36.84,562800.0,28.2855,28.2855,28.2011,28.2702,562800.0
2015-01-13 13:35:00,36.84,36.88,36.81,36.81,724700.0,28.2702,28.3009,28.2472,28.2472,724700.0
2015-01-13 13:40:00,36.81,36.86,36.77,36.85,598500.0,28.2472,28.2855,28.2165,28.2779,598500.0
2015-01-13 13:45:00,36.85,36.91,36.84,36.86,381900.0,28.2779,28.3239,28.2702,28.2855,381900.0
2015-01-13 13:50:00,36.85,36.86,36.58,36.69,1150900.0,28.2779,28.2855,28.0707,28.1551,1150900.0
2015-01-13 13:55:00,36.69,36.76,36.66,36.72,291000.0,28.1551,28.2088,28.1321,28.1781,291000.0
2015-01-13 14:00:00,36.7,36.71,36.59,36.66,359600.0,28.1628,28.1704,28.0783,28.1321,359600.0
2015-01-13 14:05:00,36.65,36.67,36.5,36.58,389700.0,28.1244,28.1397,28.0093,28.0707,389700.0
2015-01-13 14:10:00,36.58,36.61,36.43,36.51,554000.0,28.0707,28.0937,27.9556,28.017,554000.0
2015-01-13 14:15:00,36.5,36.6,36.47,36.56,161100.0,28.0093,28.086,27.9863,28.0553,161100.0
2015-01-13 14:20:00,36.56,36.59,36.5,36.57,251600.0,28.0553,28.0783,28.0093,28.063,251600.0
2015-01-13 14:25:00,36.57,36.69,36.55,36.66,294100.0,28.063,28.1551,28.0477,28.1321,294100.0
2015-01-13 14:30:00,36.66,36.72,36.62,36.62,349300.0,28.1321,28.1781,28.1014,28.1014,349300.0
2015-01-13 14:35:00,36.62,36.67,36.59,36.63,167800.0,28.1014,28.1397,28.0783,28.109,167800.0
2015-01-13 14:40:00,36.64,36.65,36.57,36.61,186800.0,28.1167,28.1244,28.063,28.0937,186800.0
2015-01-13 14:45:00,36.6,36.61,36.51,36.52,192800.0,28.086,28.0937,28.017,28.0246,192800.0
2015-01-13 14:50:00,36.52,36.63,36.52,36.6,273200.0,28.0246,28.109,28.0246,28.086,273200.0
2015-01-13 14:55:00,36.59,36.6,36.39,36.4,311300.0,28.0783,28.086,27.9249,27.9325,311300.0
2015-01-13 15:00:00,36.41,36.47,36.4,36.43,290100.0,27.9402,27.9863,27.9325,27.9556,290100.0
2015-01-13 15:05:00,36.43,36.46,36.29,36.29,607700.0,27.9556,27.9786,27.8481,27.8481,607700.0
2015-01-13 15:10:00,36.29,36.48,36.29,36.48,335900.0,27.8481,27.9939,27.8481,27.9939,335900.0
2015-01-13 15:15:00,36.47,36.6,36.46,36.52,476200.0,27.9863,28.086,27.9786,28.0246,476200.0
2015-01-13 15:20:00,36.53,36.56,36.49,36.54,278700.0,28.0323,28.0553,28.0016,28.04,278700.0
2015-01-13 15:25:00,36.54,36.57,36.42,36.43,354500.0,28.04,28.063,27.9479,27.9556,354500.0
2015-01-13 15:30:00,36.43,36.6,36.42,36.55,395700.0,27.9556,28.086,27.9479,28.0477,395700.0
2015-01-13 15:35:00,36.56,36.66,36.54,36.63,522000.0,28.0553,28.1321,28.04,28.109,522000.0
2015-01-13 15:40:00,36.63,36.7,36.61,36.64,446000.0,28.109,28.1628,28.0937,28.1167,446000.0
2015-01-13 15:45:00,36.64,36.64,36.53,36.53,444800.0,28.1167,28.1167,28.0323,28.0323,444800.0
2015-01-13 15:50:00,36.53,36.56,36.45,36.51,466100.0,28.0323,28.0553,27.9709,28.017,466100.0
2015-01-13 15:55:00,36.51,36.54,36.47,36.51,926900.0,28.017,28.04,27.9863,28.017,926900.0
2015-01-14 09:30:00,36.24,36.55,36.12,36.46,1392400.0,27.8098,28.0477,27.7177,27.9786,1392400.0
2015-01-14 09:35:00,36.45,36.6,36.42,36.49,731200.0,27.9709,28.086,27.9479,28.0016,731200.0
2015-01-14 09:40:00,36.48,36.57,36.41,36.52,589200.0,27.9939,28.063,27.9402,28.0246,589200.0
2015-01-14 09:45:00,36.51,36.6,36.44,36.55,569400.0,28.017,28.086,27.9632,28.0477,569400.0
2015-01-14 09:50:00,36.55,36.63,36.5,36.58,572000.0,28.0477,28.109,28.0093,28.0707,572000.0
2015-01-14 09:55:00,36.59,36.73,36.59,36.68,465000.0,28.0783,28.1858,28.0783,28.1474,465000.0
2015-01-14 10:00:00,36.68,36.82,36.68,36.76,717500.0,28.1474,28.2548,28.1474,28.2088,717500.0
2015-01-14 10:05:00,36.76,36.87,36.75,36.82,524500.0,28.2088,28.2932,28.2011,28.2548,524500.0
2015-01-14 10:10:00,36.82,36.91,36.71,36.72,880900.0,28.2548,28.3239,28.1704,28.1781,880900.0
2015-01-14 10:15:00,36.73,36.78,36.7,36.72,220600.0,28.1858,28.2241,28.1628,28.1781,220600.0
2015-01-14 10:20:00,36.71,36.77,36.67,36.71,226100.0,28.1704,28.2165,28.1397,28.1704,226100.0
2015-01-14 10:25:00,36.71,36.81,36.71,36.8,229000.0,28.1704,28.2472,28.1704,28.2395,229000.0
2015-01-14 10:30:00,36.8,36.8,36.67,36.71,358900.0,28.2395,28.2395,28.1397,28.1704,358900.0
2015-01-14 10:35:00,36.7,36.71,36.49,36.5,489700.0,28.1628,28.1704,28.0016,28.0093,489700.0
2015-01-14 10:40:00,36.51,36.62,36.48,36.58,336600.0,28.017,28.1014,27.9939,28.0707,336600.0
2015-01-14 10:45:00,36.58,36.66,36.57,36.59,292800.0,28.0707,28.1321,28.063,28.0783,292800.0
2015-01-14 10:50:00,36.58,36.63,36.48,36.5,597400.0,28.0707,28.109,27.9939,28.0093,597400.0
2015-01-14 10:55:00,36.51,36.53,36.43,36.49,411700.0,28.017,28.0323,27.9556,28.0016,411700.0
2015-01-14 11:00:00,36.5,36.53,36.31,36.34,607000.0,28.0093,28.0323,27.8635,27.8865,607000.0
2015-01-14 11:05:00,36.36,36.38,36.19,36.29,1033400.0,27.9019,27.9172,27.7714,27.8481,1033400.0
2015-01-14 11:10:00,36.28,36.37,36.24,36.25,194900.0,27.8405,27.9095,27.8098,27.8174,194900.0
2015-01-14 11:15:00,36.24,36.34,36.24,36.26,180800.0,27.8098,27.8865,27.8098,27.8251,180800.0
2015-01-14 11:20:00,36.26,36.37,36.25,36.33,154200.0,27.8251,27.9095,27.8174,27.8788,154200.0
2015-01-14 11:25:00,36.33,36.35,36.27,36.29,140700.0,27.8788,27.8942,27.8328,27.8481,140700.0
2015-01-14 11:30:00,36.29,36.35,36.25,36.28,194000.0,27.8481,27.8942,27.8174,27.8405,194000.0
2015-01-14 11:35:00,36.28,36.36,36.25,36.36,244300.0,27.8405,27.9019,27.8174,27.9019,244300.0
2015-01-14 11:40:00,36.35,36.43,36.35,36.38,275100.0,27.8942,27.9556,27.8942,27.9172,275100.0
2015-01-14 11:45:00,36.38,36.41,36.35,36.37,162100.0,27.9172,27.9402,27.8942,27.9095,162100.0
2015-01-14 11:50:00,36.37,36.4,36.26,36.29,226600.0,27.9095,27.9325,27.8251,27.8481,226600.0
2015-01-14 11:55:00,36.29,36.3,36.25,36.25,136700.0,27.8481,27.8558,27.8174,27.8174,136700.0
2015-01-14 12:00:00,36.26,36.32,36.25,36.31,130900.0,27.8251,27.8712,27.8174,27.8635,130900.0
2015-01-14 12:05:00,36.3,36.31,36.21,36.23,223600.0,27.8558,27.8635,27.7867,27.8021,223600.0
2015-01-14 12:10:00,36.23,36.23,36.16,36.17,290300.0,27.8021,27.8021,27.7484,27.756,290300.0
2015-01-14 12:15:00,36.18,36.21,36.16,36.17,310500.0,27.7637,27.7867,27.7484,27.756,310500.0
2015-01-14 12:20:00,36.17,36.21,36.15,36.2,364700.0,27.756,27.7867,27.7407,27.7791,364700.0
2015-01-14 12:25:00,36.19,36.2,36.16,36.18,299400.0,27.7714,27.7791,27.7484,27.7637,299400.0
2015-01-14 12:30:00,36.18,36.19,36.15,36.18,219200.0,27.7637,27.7714,27.7407,27.7637,219200.0
2015-01-14 12:35:00,36.18,36.19,36.15,36.17,189500.0,27.7637,27.7714,27.7407,27.756,189500.0
2015-01-14 12:40:00,36.18,36.2,36.12,36.13,175700.0,27.7637,27.7791,27.7177,27.7254,175700.0
2015-01-14 12:45:00,36.13,36.16,36.1,36.12,169900.0,27.7254,27.7484,27.7023,27.7177,169900.0
2015-01-14 12:50:00,36.13,36.13,36.05,36.09,168500.0,27.7254,27.7254,27.664,27.6947,168500.0
2015-01-14 12:55:00,36.08,36.1,36.01,36.05,487200.0,27.687,27.7023,27.6333,27.664,487200.0
2015-01-14 13:00:00,36.05,36.09,36.0,36.02,437300.0,27.664,27.6947,27.6256,27.6409,437300.0
2015-01-14 13:05:00,36.01,36.04,35.95,36.0,615000.0,27.6333,27.6563,27.5872,27.6256,615000.0
2015-01-14 13:10:00,36.0,36.01,35.95,35.97,328900.0,27.6256,27.6333,27.5872,27.6026,328900.0
2015-01-14 13:15:00,35.97,35.99,35.93,35.98,299700.0,27.6026,27.6179,27.5719,27.6102,299700.0
2015-01-14 13:20:00,35.97,35.98,35.93,35.95,150500.0,27.6026,27.6102,27.5719,27.5872,150500.0
2015-01-14 13:25:00,35.94,35.99,35.93,35.96,124600.0,27.5796,27.6179,27.5719,27.5949,124600.0
2015-01-14 13:30:00,35.97,36.01,35.93,35.99,374800.0,27.6026,27.6333,27.5719,27.6179,374800.0
2015-01-14 13:35:00,35.98,36.01,35.96,35.98,190200.0,27.6102,27.6333,27.5949,27.6102,190200.0
2015-01-14 13:40:00,35.97,35.98,35.92,35.94,514700.0,27.6026,27.6102,27.5642,27.5796,514700.0
2015-01-14 13:45:00,35.95,36.0,35.91,35.96,256500.0,27.5872,27.6256,27.5565,27.5949,256500.0
2015-01-14 13:50:00,35.99,35.99,35.91,35.91,238800.0,27.6179,27.6179,27.5565,27.5565,238800.0
2015-01-14 13:55:00,35.91,36.0,35.91,35.97,161200.0,27.5565,27.6256,27.5565,27.6026,161200.0
2015-01-14 14:00:00,35.97,36.01,35.94,35.98,183800.0,27.6026,27.6333,27.5796,27.6102,183800.0
2015-01-14 14:05:00,35.98,36.0,35.92,35.97,276300.0,27.6102,27.6256,27.5642,27.6026,276300.0
2015-01-14 14:10:00,35.97,36.07,35.94,36.06,254100.0,27.6026,27.6793,27.5796,27.6716,254100.0
2015-01-14 14:15:00,36.05,36.12,36.02,36.1,296600.0,27.664,27.7177,27.6409,27.7023,296600.0
2015-01-14 14:20:00,36.1,36.11,36.03,36.07,296200.0,27.7023,27.71,27.6486,27.6793,296200.0
2015-01-14 14:25:00,36.08,36.12,36.06,36.07,332400.0,27.687,27.7177,27.6716,27.6793,332400.0
2015-01-14 14:30:00,36.08,36.11,36.04,36.09,484900.0,27.687,27.71,27.6563,27.6947,484900.0
2015-01-14 14:35:00,36.08,36.1,36.04,36.07,144900.0,27.687,27.7023,27.6563,27.6793,144900.0
2015-01-14 14:40:00,36.08,36.12,36.02,36.05,215700.0,27.687,27.7177,27.6409,27.664,215700.0
2015-01-14 14:45:00,36.05,36.07,36.02,36.05,297100.0,27.664,27.6793,27.6409,27.664,297100.0
2015-01-14 14:50:00,36.04,36.06,36.01,36.02,225500.0,27.6563,27.6716,27.6333,27.6409,225500.0
2015-01-14 14:55:00,36.03,36.08,36.02,36.05,236200.0,27.6486,27.687,27.6409,27.664,236200.0
2015-01-14 15:00:00,36.06,36.13,36.04,36.11,566600.0,27.6716,27.7254,27.6563,27.71,566600.0
2015-01-14 15:05:00,36.1,36.14,36.08,36.1,572400.0,27.7023,27.733,27.687,27.7023,572400.0
2015-01-14 15:10:00,36.1,36.16,36.08,36.16,728300.0,27.7023,27.7484,27.687,27.7484,728300.0
2015-01-14 15:15:00,36.16,36.28,36.15,36.26,885200.0,27.7484,27.8405,27.7407,27.8251,885200.0
2015-01-14 15:20:00,36.25,36.33,36.23,36.32,655800.0,27.8174,27.8788,27.8021,27.8712,655800.0
2015-01-14 15:25:00,36.32,36.35,36.25,36.33,405600.0,27.8712,27.8942,27.8174,27.8788,405600.0
2015-01-14 15:30:00,36.32,36.41,36.24,36.27,669600.0,27.8712,27.9402,27.8098,27.8328,669600.0
2015-01-14 15:35:00,36.27,36.29,36.22,36.28,305400.0,27.8328,27.8481,27.7944,27.8405,305400.0
2015-01-14 15:40:00,36.27,36.34,36.25,36.27,404500.0,27.8328,27.8865,27.8174,27.8328,404500.0
2015-01-14 15:45:00,36.27,36.35,36.26,36.31,563800.0,27.8328,27.8942,27.8251,27.8635,563800.0
2015-01-14 15:50:00,36.32,36.37,36.31,36.36,720400.0,27.8712,27.9095,27.8635,27.9019,720400.0
2015-01-14 15:55:00,36.36,36.36,36.3,36.34,1187500.0,27.9019,27.9019,27.8558,27.8865,1187500.0
2015-01-15 09:30:00,36.53,36.61,36.36,36.36,1127000.0,28.0323,28.0937,27.9019,27.9019,1127000.0
2015-01-15 09:35:00,36.37,36.47,36.32,36.43,643400.0,27.9095,27.9863,27.8712,27.9556,643400.0
2015-01-15 09:40:00,36.43,36.46,36.17,36.24,727800.0,27.9556,27.9786,27.756,27.8098,727800.0
2015-01-15 09:45:00,36.24,36.31,36.14,36.17,254700.0,27.8098,27.8635,27.733,27.756,254700.0
2015-01-15 09:50:00,36.17,36.3,36.17,36.22,242900.0,27.756,27.8558,27.756,27.7944,242900.0
2015-01-15 09:55:00,36.23,36.35,36.13,36.28,353300.0,27.8021,27.8942,27.7254,27.8405,353300.0
2015-01-15 10:00:00,36.27,36.39,36.15,36.31,366700.0,27.8328,27.9249,27.7407,27.8635,366700.0
2015-01-15 10:05:00,36.28,36.41,36.26,36.37,451500.0,27.8405,27.9402,27.8251,27.9095,451500.0
2015-01-15 10:10:00,36.37,36.46,36.3,36.43,353700.0,27.9095,27.9786,27.8558,27.9556,353700.0
2015-01-15 10:15:00,36.44,36.67,36.41,36.66,690400.0,27.9632,28.1397,27.9402,28.1321,690400.0
2015-01-15 10:20:00,36.66,36.76,36.63,36.73,805400.0,28.1321,28.2088,28.109,28.1858,805400.0
2015-01-15 10:25:00,36.73,36.76,36.62,36.72,406600.0,28.1858,28.2088,28.1014,28.1781,406600.0
2015-01-15 10:30:00,36.72,36.77,36.71,36.76,398400.0,28.1781,28.2165,28.1704,28.2088,398400.0
2015-01-15 10:35:00,36.76,36.77,36.68,36.77,750800.0,28.2088,28.2165,28.1474,28.2165,750800.0
2015-01-15 10:40:00,36.77,36.78,36.71,36.77,416500.0,28.2165,28.2241,28.1704,28.2165,416500.0
2015-01-15 10:45:00,36.77,36.85,36.75,36.82,421000.0,28.2165,28.2779,28.2011,28.2548,421000.0
2015-01-15 10:50:00,36.81,36.88,36.81,36.86,355900.0,28.2472,28.3009,28.2472,28.2855,355900.0
2015-01-15 10:55:00,36.86,36.87,36.77,36.78,409300.0,28.2855,28.2932,28.2165,28.2241,409300.0
2015-01-15 11:00:00,36.78,36.81,36.73,36.78,153800.0,28.2241,28.2472,28.1858,28.2241,153800.0
2015-01-15 11:05:00,36.78,36.78,36.61,36.62,491300.0,28.2241,28.2241,28.0937,28.1014,491300.0
2015-01-15 11:10:00,36.62,36.7,36.61,36.7,258200.0,28.1014,28.1628,28.0937,28.1628,258200.0
2015-01-15 11:15:00,36.7,36.71,36.55,36.57,360700.0,28.1628,28.1704,28.0477,28.063,360700.0
2015-01-15 11:20:00,36.56,36.61,36.53,36.56,231000.0,28.0553,28.0937,28.0323,28.0553,231000.0
2015-01-15 11:25:00,36.55,36.59,36.52,36.55,207400.0,28.0477,28.0783,28.0246,28.0477,207400.0
2015-01-15 11:30:00,36.55,36.62,36.51,36.6,388900.0,28.0477,28.1014,28.017,28.086,388900.0
2015-01-15 11:35:00,36.6,36.6,36.45,36.48,238100.0,28.086,28.086,27.9709,27.9939,238100.0
2015-01-15 11:40:00,36.48,36.57,36.4,36.56,219800.0,27.9939,28.063,27.9325,28.0553,219800.0
2015-01-15 11:45:00,36.55,36.63,36.53,36.61,217300.0,28.0477,28.109,28.0323,28.0937,217300.0
2015-01-15 11:50:00,36.61,36.64,36.52,36.64,249900.0,28.0937,28.1167,28.0246,28.1167,249900.0
2015-01-15 11:55:00,36.64,36.65,36.5,36.54,426900.0,28.1167,28.1244,28.0093,28.04,426900.0
2015-01-15 12:00:00,36.53,36.55,36.47,36.48,362500.0,28.0323,28.0477,27.9863,27.9939,362500.0
2015-01-15 12:05:00,36.48,36.54,36.46,36.52,221800.0,27.9939,28.04,27.9786,28.0246,221800.0
2015-01-15 12:10:00,36.53,36.58,36.48,36.55,132100.0,28.0323,28.0707,27.9939,28.0477,132100.0
2015-01-15 12:15:00,36.55,36.55,36.47,36.48,154100.0,28.0477,28.0477,27.9863,27.9939,154100.0
2015-01-15 12:20:00,36.48,36.51,36.46,36.46,315000.0,27.9939,28.017,27.9786,27.9786,315000.0
2015-01-15 12:25:00,36.46,36.54,36.46,36.48,155600.0,27.9786,28.04,27.9786,27.9939,155600.0
2015-01-15 12:30:00,36.48,36.48,36.44,36.46,191900.0,27.9939,27.9939,27.9632,27.9786,191900.0
2015-01-15 12:35:00,36.46,36.47,36.36,36.39,213300.0,27.9786,27.9863,27.9019,27.9249,213300.0
2015-01-15 12:40:00,36.39,36.45,36.34,36.35,276600.0,27.9249,27.9709,27.8865,27.8942,276600.0
2015-01-15 12:45:00,36.35,36.39,36.32,36.38,157200.0,27.8942,27.9249,27.8712,27.9172,157200.0
2015-01-15 12:50:00,36.38,36.49,36.37,36.47,103700.0,27.9172,28.0016,27.9095,27.9863,103700.0
2015-01-15 12:55:00,36.47,36.5,36.42,36.49,175100.0,27.9863,28.0093,27.9479,28.0016,175100.0
2015-01-15 13:00:00,36.49,36.56,36.44,36.55,236500.0,28.0016,28.0553,27.9632,28.0477,236500.0
2015-01-15 13:05:00,36.55,36.62,36.54,36.58,474000.0,28.0477,28.1014,28.04,28.0707,474000.0
2015-01-15 13:10:00,36.57,36.64,36.53,36.64,258900.0,28.063,28.1167,28.0323,28.1167,258900.0
2015-01-15 13:15:00,36.63,36.67,36.62,36.64,273200.0,28.109,28.1397,28.1014,28.1167,273200.0
2015-01-15 13:20:00,36.64,36.7,36.59,36.61,314200.0,28.1167,28.1628,28.0783,28.0937,314200.0
2015-01-15 13:25:00,36.61,36.63,36.55,36.55,231200.0,28.0937,28.109,28.0477,28.0477,231200.0
2015-01-15 13:30:00,36.55,36.6,36.53,36.58,226500.0,28.0477,28.086,28.0323,28.0707,226500.0
2015-01-15 13:35:00,36.58,36.58,36.44,36.47,198300.0,28.0707,28.0707,27.9632,27.9863,198300.0
2015-01-15 13:40:00,36.47,36.52,36.45,36.45,703100.0,27.9863,28.0246,27.9709,27.9709,703100.0
2015-01-15 13:45:00,36.45,36.47,36.4,36.43,199300.0,27.9709,27.9863,27.9325,27.9556,199300.0
2015-01-15 13:50:00,36.43,36.52,36.42,36.47,752100.0,27.9556,28.0246,27.9479,27.9863,752100.0
2015-01-15 13:55:00,36.47,36.48,36.4,36.4,994300.0,27.9863,27.9939,27.9325,27.9325,994300.0
2015-01-15 14:00:00,36.41,36.46,36.39,36.45,263300.0,27.9402,27.9786,27.9249,27.9709,263300.0
2015-01-15 14:05:00,36.44,36.52,36.43,36.5,758400.0,27.9632,28.0246,27.9556,28.0093,758400.0
2015-01-15 14:10:00,36.5,36.54,36.5,36.53,409400.0,28.0093,28.04,28.0093,28.0323,409400.0
2015-01-15 14:15:00,36.53,36.59,36.5,36.56,285600.0,28.0323,28.0783,28.0093,28.0553,285600.0
2015-01-15 14:20:00,36.55,36.56,36.43,36.48,371500.0,28.0477,28.0553,27.9556,27.9939,371500.0
2015-01-15 14:25:00,36.48,36.5,36.46,36.47,468200.0,27.9939,28.0093,27.9786,27.9863,468200.0
2015-01-15 14:30:00,36.47,36.54,36.46,36.53,282500.0,27.9863,28.04,27.9786,28.0323,282500.0
2015-01-15 14:35:00,36.54,36.55,36.48,36.5,404800.0,28.04,28.0477,27.9939,28.0093,404800.0
2015-01-15 14:40:00,36.5,36.5,36.44,36.44,369800.0,28.0093,28.0093,27.9632,27.9632,369800.0
2015-01-15 14:45:00,36.44,36.47,36.41,36.42,303100.0,27.9632,27.9863,27.9402,27.9479,303100.0
2015-01-15 14:50:00,36.42,36.44,36.41,36.44,150400.0,27.9479,27.9632,27.9402,27.9632,150400.0
2015-01-15 14:55:00,36.43,36.52,36.42,36.48,377400.0,27.9556,28.0246,27.9479,27.9939,377400.0
2015-01-15 15:00:00,36.48,36.55,36.48,36.52,405100.0,27.9939,28.0477,27.9939,28.0246,405100.0
2015-01-15 15:05:00,36.52,36.53,36.47,36.48,352400.0,28.0246,28.0323,27.9863,27.9939,352400.0
2015-01-15 15:10:00,36.48,36.49,36.34,36.36,535500.0,27.9939,28.0016,27.8865,27.9019,535500.0
2015-01-15 15:15:00,36.36,36.4,36.32,36.4,373900.0,27.9019,27.9325,27.8712,27.9325,373900.0
2015-01-15 15:20:00,36.4,36.43,36.38,36.41,903900.0,27.9325,27.9556,27.9172,27.9402,903900.0
2015-01-15 15:25:00,36.41,36.48,36.41,36.45,313100.0,27.9402,27.9939,27.9402,27.9709,313100.0
2015-01-15 15:30:00,36.45,36.45,36.4,36.44,691400.0,27.9709,27.9709,27.9325,27.9632,691400.0
2015-01-15 15:35:00,36.44,36.45,36.38,36.41,675400.0,27.9632,27.9709,27.9172,27.9402,675400.0
2015-01-15 15:40:00,36.41,36.41,36.28,36.29,727900.0,27.9402,27.9402,27.8405,27.8481,727900.0
2015-01-15 15:45:00,36.3,36.31,36.2,36.25,1703900.0,27.8558,27.8635,27.7791,27.8174,1703900.0
2015-01-15 15:50:00,36.24,36.25,36.14,36.15,2158900.0,27.8098,27.8174,27.733,27.7407,2158900.0
2015-01-15 15:55:00,36.14,36.22,36.03,36.2,3084700.0,27.733,27.7944,27.6486,27.7791,3084700.0
2015-01-16 09:30:00,36.11,36.27,35.83,36.2,4775500.0,27.71,27.8328,27.4951,27.7791,4775500.0
2015-01-16 09:35:00,36.21,36.5,36.19,36.46,2347800.0,27.7867,28.0093,27.7714,27.9786,2347800.0
2015-01-16 09:40:00,36.46,36.47,36.04,36.07,1901800.0,27.9786,27.9863,27.6563,27.6793,1901800.0
2015-01-16 09:45:00,36.07,36.09,35.91,35.93,1886700.0,27.6793,27.6947,27.5565,27.5719,1886700.0
2015-01-16 09:50:00,35.93,36.0,35.6,35.71,1770300.0,27.5719,27.6256,27.3186,27.4031,1770300.0
2015-01-16 09:55:00,35.7,35.78,35.57,35.59,1508700.0,27.3954,27.4568,27.2956,27.311,1508700.0
2015-01-16 10:00:00,35.59,35.79,35.51,35.61,1342600.0,27.311,27.4644,27.2496,27.3263,1342600.0
2015-01-16 10:05:00,35.6,35.8,35.57,35.72,1122000.0,27.3186,27.4721,27.2956,27.4107,1122000.0
2015-01-16 10:10:00,35.72,35.86,35.66,35.82,1235300.0,27.4107,27.5182,27.3647,27.4875,1235300.0
2015-01-16 10:15:00,35.81,36.08,35.8,36.01,1454700.0,27.4798,27.687,27.4721,27.6333,1454700.0
2015-01-16 10:20:00,36.01,36.02,35.87,35.98,711500.0,27.6333,27.6409,27.5258,27.6102,711500.0
2015-01-16 10:25:00,35.99,36.16,35.98,36.1,1396500.0,27.6179,27.7484,27.6102,27.7023,1396500.0
2015-01-16 10:30:00,36.11,36.29,36.07,36.24,1110100.0,27.71,27.8481,27.6793,27.8098,1110100.0
2015-01-16 10:35:00,36.25,36.27,36.08,36.09,815600.0,27.8174,27.8328,27.687,27.6947,815600.0
2015-01-16 10:40:00,36.09,36.1,35.99,36.02,622900.0,27.6947,27.7023,27.6179,27.6409,622900.0
2015-01-16 10:45:00,36.03,36.15,36.01,36.07,627700.0,27.6486,27.7407,27.6333,27.6793,627700.0
2015-01-16 10:50:00,36.06,36.33,36.05,36.32,519600.0,27.6716,27.8788,27.664,27.8712,519600.0
2015-01-16 10:55:00,36.32,36.48,36.31,36.34,848700.0,27.8712,27.9939,27.8635,27.8865,848700.0
2015-01-16 11:00:00,36.34,36.42,36.3,36.34,403200.0,27.8865,27.9479,27.8558,27.8865,403200.0
2015-01-16 11:05:00,36.33,36.35,36.26,36.34,690800.0,27.8788,27.8942,27.8251,27.8865,690800.0
2015-01-16 11:10:00,36.33,36.35,36.25,36.28,593600.0,27.8788,27.8942,27.8174,27.8405,593600.0
2015-01-16 11:15:00,36.29,36.37,36.27,36.34,509900.0,27.8481,27.9095,27.8328,27.8865,509900.0
2015-01-16 11:20:00,36.33,36.37,36.22,36.23,361800.0,27.8788,27.9095,27.7944,27.8021,361800.0
2015-01-16 11:25:00,36.22,36.28,36.15,36.17,465600.0,27.7944,27.8405,27.7407,27.756,465600.0
2015-01-16 11:30:00,36.16,36.19,36.06,36.13,647700.0,27.7484,27.7714,27.6716,27.7254,647700.0
2015-01-16 11:35:00,36.12,36.12,36.07,36.11,548600.0,27.7177,27.7177,27.6793,27.71,548600.0
2015-01-16 11:40:00,36.1,36.12,36.04,36.05,919400.0,27.7023,27.7177,27.6563,27.664,919400.0
2015-01-16 11:45:00,36.06,36.11,36.04,36.04,557600.0,27.6716,27.71,27.6563,27.6563,557600.0
2015-01-16 11:50:00,36.04,36.05,35.96,35.99,630100.0,27.6563,27.664,27.5949,27.6179,630100.0
2015-01-16 11:55:00,35.99,36.14,35.98,36.05,878000.0,27.6179,27.733,27.6102,27.664,878000.0
2015-01-16 12:00:00,36.04,36.08,35.95,36.0,1076300.0,27.6563,27.687,27.5872,27.6256,1076300.0
2015-01-16 12:05:00,36.0,36.07,35.99,36.01,726700.0,27.6256,27.6793,27.6179,27.6333,726700.0
2015-01-16 12:10:00,36.01,36.03,35.97,36.0,482700.0,27.6333,27.6486,27.6026,27.6256,482700.0
2015-01-16 12:15:00,36.01,36.01,35.99,36.0,144400.0,27.6333,27.6333,27.6179,27.6256,144400.0
2015-01-16 12:20:00,36.0,36.0,35.97,35.99,294000.0,27.6256,27.6256,27.6026,27.6179,294000.0
2015-01-16 12:25:00,35.98,36.09,35.97,36.05,475100.0,27.6102,27.6947,27.6026,27.664,475100.0
2015-01-16 12:30:00,36.05,36.07,36.01,36.07,291400.0,27.664,27.6793,27.6333,27.6793,291400.0
2015-01-16 12:35:00,36.07,36.1,36.05,36.08,200500.0,27.6793,27.7023,27.664,27.687,200500.0
2015-01-16 12:40:00,36.07,36.16,35.99,36.15,465900.0,27.6793,27.7484,27.6179,27.7407,465900.0
2015-01-16 12:45:00,36.15,36.23,36.14,36.21,297800.0,27.7407,27.8021,27.733,27.7867,297800.0
2015-01-16 12:50:00,36.21,36.28,36.18,36.23,307400.0,27.7867,27.8405,27.7637,27.8021,307400.0
2015-01-16 12:55:00,36.23,36.26,36.15,36.22,397100.0,27.8021,27.8251,27.7407,27.7944,397100.0
2015-01-16 13:00:00,36.21,36.28,36.2,36.27,495500.0,27.7867,27.8405,27.7791,27.8328,495500.0
2015-01-16 13:05:00,36.27,36.29,36.22,36.26,487100.0,27.8328,27.8481,27.7944,27.8251,487100.0
2015-01-16 13:10:00,36.26,36.26,36.17,36.18,237700.0,27.8251,27.8251,27.756,27.7637,237700.0
2015-01-16 13:15:00,36.18,36.19,36.11,36.12,236700.0,27.7637,27.7714,27.71,27.7177,236700.0
2015-01-16 13:20:00,36.11,36.16,36.09,36.16,165600.0,27.71,27.7484,27.6947,27.7484,165600.0
2015-01-16 13:25:00,36.15,36.16,36.05,36.11,186400.0,27.7407,27.7484,27.664,27.71,186400.0
2015-01-16 13:30:00,36.11,36.14,36.07,36.12,165700.0,27.71,27.733,27.6793,27.7177,165700.0
2015-01-16 13:35:00,36.12,36.15,36.09,36.12,170300.0,27.7177,27.7407,27.6947,27.7177,170300.0
2015-01-16 13:40:00,36.13,36.16,36.11,36.15,144800.0,27.7254,27.7484,27.71,27.7407,144800.0
2015-01-16 13:45:00,36.14,36.17,36.08,36.16,171800.0,27.733,27.756,27.687,27.7484,171800.0
2015-01-16 13:50:00,36.16,36.2,36.13,36.2,245600.0,27.7484,27.7791,27.7254,27.7791,245600.0
2015-01-16 13:55:00,36.2,36.2,36.16,36.18,187600.0,27.7791,27.7791,27.7484,27.7637,187600.0
2015-01-16 14:00:00,36.17,36.21,36.17,36.2,231500.0,27.756,27.7867,27.756,27.7791,231500.0
2015-01-16 14:05:00,36.2,36.22,36.19,36.22,168300.0,27.7791,27.7944,27.7714,27.7944,168300.0
2015-01-16 14:10:00,36.22,36.25,36.19,36.2,189100.0,27.7944,27.8174,27.7714,27.7791,189100.0
2015-01-16 14:15:00,36.2,36.22,36.19,36.2,311000.0,27.7791,27.7944,27.7714,27.7791,311000.0
2015-01-16 14:20:00,36.2,36.21,36.14,36.16,309700.0,27.7791,27.7867,27.733,27.7484,309700.0
2015-01-16 14:25:00,36.15,36.2,36.14,36.2,147600.0,27.7407,27.7791,27.733,27.7791,147600.0
2015-01-16 14:30:00,36.2,36.2,36.15,36.18,239900.0,27.7791,27.7791,27.7407,27.7637,239900.0
2015-01-16 14:35:00,36.18,36.18,36.13,36.16,279800.0,27.7637,27.7637,27.7254,27.7484,279800.0
2015-01-16 14:40:00,36.16,36.2,36.16,36.19,317700.0,27.7484,27.7791,27.7484,27.7714,317700.0
2015-01-16 14:45:00,36.18,36.19,36.16,36.18,187300.0,27.7637,27.7714,27.7484,27.7637,187300.0
2015-01-16 14:50:00,36.18,36.25,36.17,36.22,379000.0,27.7637,27.8174,27.756,27.7944,379000.0
2015-01-16 14:55:00,36.22,36.25,36.2,36.23,186500.0,27.7944,27.8174,27.7791,27.8021,186500.0
2015-01-16 15:00:00,36.23,36.24,36.19,36.21,295600.0,27.8021,27.8098,27.7714,27.7867,295600.0
2015-01-16 15:05:00,36.2,36.25,36.2,36.25,218600.0,27.7791,27.8174,27.7791,27.8174,218600.0
2015-01-16 15:10:00,36.25,36.26,36.21,36.26,303100.0,27.8174,27.8251,27.7867,27.8251,303100.0
2015-01-16 15:15:00,36.26,36.31,36.25,36.3,305900.0,27.8251,27.8635,27.8174,27.8558,305900.0
2015-01-16 15:20:00,36.3,36.42,36.29,36.41,454300.0,27.8558,27.9479,27.8481,27.9402,454300.0
2015-01-16 15:25:00,36.41,36.48,36.38,36.45,663200.0,27.9402,27.9939,27.9172,27.9709,663200.0
2015-01-16 15:30:00,36.46,36.48,36.44,36.45,471100.0,27.9786,27.9939,27.9632,27.9709,471100.0
2015-01-16 15:35:00,36.45,36.62,36.45,36.62,806600.0,27.9709,28.1014,27.9709,28.1014,806600.0
2015-01-16 15:40:00,36.62,36.62,36.54,36.61,1436700.0,28.1014,28.1014,28.04,28.0937,1436700.0
2015-01-16 15:45:00,36.61,36.66,36.54,36.55,1573500.0,28.0937,28.1321,28.04,28.0477,1573500.0
2015-01-16 15:50:00,36.55,36.64,36.55,36.58,1547100.0,28.0477,28.1167,28.0477,28.0707,1547100.0
2015-01-16 15:55:00,36.57,36.58,36.4,36.41,2881600.0,28.063,28.0707,27.9325,27.9402,2881600.0
2015-01-20 09:30:00,36.03,36.36,36.03,36.35,1868200.0,27.6486,27.9019,27.6486,27.8942,1868200.0
2015-01-20 09:35:00,36.36,36.39,36.23,36.27,720800.0,27.9019,27.9249,27.8021,27.8328,720800.0
2015-01-20 09:40:00,36.27,36.39,36.23,36.39,482700.0,27.8328,27.9249,27.8021,27.9249,482700.0
2015-01-20 09:45:00,36.39,36.46,36.13,36.17,819600.0,27.9249,27.9786,27.7254,27.756,819600.0
2015-01-20 09:50:00,36.18,36.18,36.06,36.09,491200.0,27.7637,27.7637,27.6716,27.6947,491200.0
2015-01-20 09:55:00,36.09,36.21,36.02,36.18,508100.0,27.6947,27.7867,27.6409,27.7637,508100.0
2015-01-20 10:00:00,36.18,36.23,36.12,36.19,433600.0,27.7637,27.8021,27.7177,27.7714,433600.0
2015-01-20 10:05:00,36.19,36.22,36.13,36.14,217000.0,27.7714,27.7944,27.7254,27.733,217000.0
2015-01-20 10:10:00,36.13,36.17,36.08,36.13,226800.0,27.7254,27.756,27.687,27.7254,226800.0
2015-01-20 10:15:00,36.13,36.14,35.94,35.99,545900.0,27.7254,27.733,27.5796,27.6179,545900.0
2015-01-20 10:20:00,35.98,36.07,35.97,36.05,251900.0,27.6102,27.6793,27.6026,27.664,251900.0
2015-01-20 10:25:00,36.05,36.07,35.98,35.99,477100.0,27.664,27.6793,27.6102,27.6179,477100.0
2015-01-20 10:30:00,36.0,36.04,35.88,35.9,512500.0,27.6256,27.6563,27.5335,27.5489,512500.0
2015-01-20 10:35:00,35.9,36.0,35.87,35.87,300700.0,27.5489,27.6256,27.5258,27.5258,300700.0
2015-01-20 10:40:00,35.87,35.88,35.8,35.82,523700.0,27.5258,27.5335,27.4721,27.4875,523700.0
2015-01-20 10:45:00,35.83,35.87,35.81,35.84,633400.0,27.4951,27.5258,27.4798,27.5028,633400.0
2015-01-20 10:50:00,35.84,35.85,35.75,35.81,336900.0,27.5028,27.5105,27.4338,27.4798,336900.0
2015-01-20 10:55:00,35.81,35.83,35.75,35.81,207600.0,27.4798,27.4951,27.4338,27.4798,207600.0
2015-01-20 11:00:00,35.81,35.81,35.74,35.79,271300.0,27.4798,27.4798,27.4261,27.4644,271300.0
2015-01-20 11:05:00,35.78,35.84,35.75,35.83,320900.0,27.4568,27.5028,27.4338,27.4951,320900.0
2015-01-20 11:10:00,35.82,35.83,35.8,35.83,208300.0,27.4875,27.4951,27.4721,27.4951,208300.0
2015-01-20 11:15:00,35.83,35.87,35.79,35.85,543400.0,27.4951,27.5258,27.4644,27.5105,543400.0
2015-01-20 11:20:00,35.85,35.89,35.81,35.82,381000.0,27.5105,27.5412,27.4798,27.4875,381000.0
2015-01-20 11:25:00,35.81,35.82,35.78,35.81,272500.0,27.4798,27.4875,27.4568,27.4798,272500.0
2015-01-20 11:30:00,35.8,35.86,35.77,35.82,279700.0,27.4721,27.5182,27.4491,27.4875,279700.0
2015-01-20 11:35:00,35.82,35.85,35.77,35.79,139200.0,27.4875,27.5105,27.4491,27.4644,139200.0
2015-01-20 11:40:00,35.79,35.8,35.7,35.71,285200.0,27.4644,27.4721,27.3954,27.4031,285200.0
2015-01-20 11:45:00,35.71,35.71,35.6,35.66,490200.0,27.4031,27.4031,27.3186,27.3647,490200.0
2015-01-20 11:50:00,35.66,35.69,35.61,35.66,190400.0,27.3647,27.3877,27.3263,27.3647,190400.0
2015-01-20 11:55:00,35.66,35.67,35.64,35.67,161600.0,27.3647,27.3724,27.3493,27.3724,161600.0
2015-01-20 12:00:00,35.67,35.69,35.61,35.62,180100.0,27.3724,27.3877,27.3263,27.334,180100.0
2015-01-20 12:05:00,35.62,35.71,35.6,35.71,158100.0,27.334,27.4031,27.3186,27.4031,158100.0
2015-01-20 12:10:00,35.71,35.72,35.66,35.66,137000.0,27.4031,27.4107,27.3647,27.3647,137000.0
2015-01-20 12:15:00,35.66,35.67,35.6,35.61,342200.0,27.3647,27.3724,27.3186,27.3263,342200.0
2015-01-20 12:20:00,35.61,35.62,35.57,35.59,242700.0,27.3263,27.334,27.2956,27.311,242700.0
2015-01-20 12:25:00,35.59,35.64,35.57,35.59,223800.0,27.311,27.3493,27.2956,27.311,223800.0
2015-01-20 12:30:00,35.59,35.63,35.58,35.59,136300.0,27.311,27.3417,27.3033,27.311,136300.0
2015-01-20 12:35:00,35.59,35.66,35.56,35.65,209000.0,27.311,27.3647,27.2879,27.357,209000.0
2015-01-20 12:40:00,35.66,35.73,35.65,35.69,305300.0,27.3647,27.4184,27.357,27.3877,305300.0
2015-01-20 12:45:00,35.7,35.75,35.69,35.74,496800.0,27.3954,27.4338,27.3877,27.4261,496800.0
2015-01-20 12:50:00,35.75,35.83,35.72,35.75,361000.0,27.4338,27.4951,27.4107,27.4338,361000.0
2015-01-20 12:55:00,35.75,35.77,35.73,35.75,141900.0,27.4338,27.4491,27.4184,27.4338,141900.0
2015-01-20 13:00:00,35.75,35.78,35.73,35.75,245100.0,27.4338,27.4568,27.4184,27.4338,245100.0
2015-01-20 13:05:00,35.74,35.77,35.7,35.71,152000.0,27.4261,27.4491,27.3954,27.4031,152000.0
2015-01-20 13:10:00,35.71,35.75,35.68,35.69,192500.0,27.4031,27.4338,27.38,27.3877,192500.0
2015-01-20 13:15:00,35.69,35.76,35.68,35.76,182500.0,27.3877,27.4414,27.38,27.4414,182500.0
2015-01-20 13:20:00,35.76,35.88,35.75,35.84,471600.0,27.4414,27.5335,27.4338,27.5028,471600.0
2015-01-20 13:25:00,35.85,35.89,35.82,35.83,196200.0,27.5105,27.5412,27.4875,27.4951,196200.0
2015-01-20 13:30:00,35.83,35.87,35.83,35.84,146300.0,27.4951,27.5258,27.4951,27.5028,146300.0
2015-01-20 13:35:00,35.84,35.85,35.82,35.84,130800.0,27.5028,27.5105,27.4875,27.5028,130800.0
2015-01-20 13:40:00,35.84,35.84,35.78,35.84,147000.0,27.5028,27.5028,27.4568,27.5028,147000.0
2015-01-20 13:45:00,35.84,35.85,35.81,35.83,116900.0,27.5028,27.5105,27.4798,27.4951,116900.0
2015-01-20 13:50:00,35.83,35.83,35.8,35.81,203900.0,27.4951,27.4951,27.4721,27.4798,203900.0
2015-01-20 13:55:00,35.81,35.86,35.81,35.85,626000.0,27.4798,27.5182,27.4798,27.5105,626000.0
2015-01-20 14:00:00,35.85,35.98,35.83,35.95,785700.0,27.5105,27.6102,27.4951,27.5872,785700.0
2015-01-20 14:05:00,35.95,36.06,35.95,36.05,644200.0,27.5872,27.6716,27.5872,27.664,644200.0
2015-01-20 14:10:00,36.05,36.05,35.99,36.03,255500.0,27.664,27.664,27.6179,27.6486,255500.0
2015-01-20 14:15:00,36.02,36.04,35.94,35.97,217300.0,27.6409,27.6563,27.5796,27.6026,217300.0
2015-01-20 14:20:00,35.98,36.07,35.97,36.04,395000.0,27.6102,27.6793,27.6026,27.6563,395000.0
2015-01-20 14:25:00,36.03,36.06,35.99,36.04,357700.0,27.6486,27.6716,27.6179,27.6563,357700.0
2015-01-20 14:30:00,36.04,36.17,36.03,36.16,366900.0,27.6563,27.756,27.6486,27.7484,366900.0
2015-01-20 14:35:00,36.17,36.22,36.14,36.15,420800.0,27.756,27.7944,27.733,27.7407,420800.0
2015-01-20 14:40:00,36.15,36.24,36.14,36.2,263000.0,27.7407,27.8098,27.733,27.7791,263000.0
2015-01-20 14:45:00,36.19,36.23,36.19,36.21,288300.0,27.7714,27.8021,27.7714,27.7867,288300.0
2015-01-20 14:50:00,36.21,36.24,36.17,36.18,231200.0,27.7867,27.8098,27.756,27.7637,231200.0
2015-01-20 14:55:00,36.18,36.2,36.11,36.17,381100.0,27.7637,27.7791,27.71,27.756,381100.0
2015-01-20 15:00:00,36.17,36.21,36.13,36.2,314300.0,27.756,27.7867,27.7254,27.7791,314300.0
2015-01-20 15:05:00,36.2,36.23,36.18,36.22,291800.0,27.7791,27.8021,27.7637,27.7944,291800.0
2015-01-20 15:10:00,36.22,36.23,36.17,36.21,186900.0,27.7944,27.8021,27.756,27.7867,186900.0
2015-01-20 15:15:00,36.21,36.25,36.17,36.23,336500.0,27.7867,27.8174,27.756,27.8021,336500.0
2015-01-20 15:20:00,36.23,36.24,36.2,36.23,321600.0,27.8021,27.8098,27.7791,27.8021,321600.0
2015-01-20 15:25:00,36.23,36.28,36.2,36.23,429300.0,27.8021,27.8405,27.7791,27.8021,429300.0
2015-01-20 15:30:00,36.22,36.23,36.12,36.14,374200.0,27.7944,27.8021,27.7177,27.733,374200.0
2015-01-20 15:35:00,36.14,36.16,36.1,36.13,544400.0,27.733,27.7484,27.7023,27.7254,544400.0
2015-01-20 15:40:00,36.13,36.15,36.09,36.12,517600.0,27.7254,27.7407,27.6947,27.7177,517600.0
2015-01-20 15:45:00,36.12,36.15,36.11,36.13,458500.0,27.7177,27.7407,27.71,27.7254,458500.0
2015-01-20 15:50:00,36.14,36.14,36.06,36.06,743800.0,27.733,27.733,27.6716,27.6716,743800.0
2015-01-20 15:55:00,36.06,36.11,36.06,36.09,1387100.0,27.6716,27.71,27.6716,27.6947,1387100.0
2015-01-21 09:30:00,35.88,36.02,35.77,35.87,1282100.0,27.5335,27.6409,27.4491,27.5258,1282100.0
2015-01-21 09:35:00,35.88,36.14,35.85,36.11,836500.0,27.5335,27.733,27.5105,27.71,836500.0
2015-01-21 09:40:00,36.12,36.29,36.09,36.13,871700.0,27.7177,27.8481,27.6947,27.7254,871700.0
2015-01-21 09:45:00,36.12,36.14,35.97,36.02,462700.0,27.7177,27.733,27.6026,27.6409,462700.0
2015-01-21 09:50:00,36.03,36.14,35.99,36.05,412100.0,27.6486,27.733,27.6179,27.664,412100.0
2015-01-21 09:55:00,36.06,36.15,36.0,36.06,255500.0,27.6716,27.7407,27.6256,27.6716,255500.0
2015-01-21 10:00:00,36.05,36.11,35.98,35.98,309400.0,27.664,27.71,27.6102,27.6102,309400.0
2015-01-21 10:05:00,35.98,36.08,35.92,35.95,313700.0,27.6102,27.687,27.5642,27.5872,313700.0
2015-01-21 10:10:00,35.95,36.07,35.9,36.07,250300.0,27.5872,27.6793,27.5489,27.6793,250300.0
2015-01-21 10:15:00,36.06,36.16,36.05,36.14,294400.0,27.6716,27.7484,27.664,27.733,294400.0
2015-01-21 10:20:00,36.14,36.16,36.0,36.08,602800.0,27.733,27.7484,27.6256,27.687,602800.0
2015-01-21 10:25:00,36.07,36.15,36.04,36.1,290900.0,27.6793,27.7407,27.6563,27.7023,290900.0
2015-01-21 10:30:00,36.1,36.16,36.02,36.05,417700.0,27.7023,27.7484,27.6409,27.664,417700.0
2015-01-21 10:35:00,36.05,36.1,36.03,36.04,193100.0,27.664,27.7023,27.6486,27.6563,193100.0
2015-01-21 10:40:00,36.04,36.11,36.04,36.11,167000.0,27.6563,27.71,27.6563,27.71,167000.0
2015-01-21 10:45:00,36.12,36.24,36.09,36.24,295300.0,27.7177,27.8098,27.6947,27.8098,295300.0
2015-01-21 10:50:00,36.24,36.42,36.24,36.4,802400.0,27.8098,27.9479,27.8098,27.9325,802400.0
2015-01-21 10:55:00,36.4,36.43,36.36,36.42,331900.0,27.9325,27.9556,27.9019,27.9479,331900.0
2015-01-21 11:00:00,36.41,36.48,36.36,36.37,368100.0,27.9402,27.9939,27.9019,27.9095,368100.0
2015-01-21 11:05:00,36.38,36.45,36.36,36.45,273600.0,27.9172,27.9709,27.9019,27.9709,273600.0
2015-01-21 11:10:00,36.45,36.48,36.43,36.47,272800.0,27.9709,27.9939,27.9556,27.9863,272800.0
2015-01-21 11:15:00,36.48,36.48,36.42,36.46,239600.0,27.9939,27.9939,27.9479,27.9786,239600.0
2015-01-21 11:20:00,36.46,36.48,36.41,36.48,244800.0,27.9786,27.9939,27.9402,27.9939,244800.0
2015-01-21 11:25:00,36.48,36.58,36.47,36.57,1029000.0,27.9939,28.0707,27.9863,28.063,1029000.0
2015-01-21 11:30:00,36.58,36.59,36.52,36.55,568400.0,28.0707,28.0783,28.0246,28.0477,568400.0
2015-01-21 11:35:00,36.55,36.58,36.52,36.53,313300.0,28.0477,28.0707,28.0246,28.0323,313300.0
2015-01-21 11:40:00,36.53,36.56,36.52,36.55,217000.0,28.0323,28.0553,28.0246,28.0477,217000.0
2015-01-21 11:45:00,36.55,36.57,36.54,36.56,129800.0,28.0477,28.063,28.04,28.0553,129800.0
2015-01-21 11:50:00,36.57,36.62,36.56,36.62,248300.0,28.063,28.1014,28.0553,28.1014,248300.0
2015-01-21 11:55:00,36.62,36.64,36.6,36.64,189200.0,28.1014,28.1167,28.086,28.1167,189200.0
2015-01-21 12:00:00,36.64,36.68,36.63,36.65,207500.0,28.1167,28.1474,28.109,28.1244,207500.0
2015-01-21 12:05:00,36.64,36.66,36.61,36.62,155600.0,28.1167,28.1321,28.0937,28.1014,155600.0
2015-01-21 12:10:00,36.61,36.66,36.61,36.66,120500.0,28.0937,28.1321,28.0937,28.1321,120500.0
2015-01-21 12:15:00,36.66,36.67,36.64,36.65,180500.0,28.1321,28.1397,28.1167,28.1244,180500.0
2015-01-21 12:20:00,36.66,36.67,36.64,36.64,144600.0,28.1321,28.1397,28.1167,28.1167,144600.0
2015-01-21 12:25:00,36.64,36.65,36.6,36.63,118700.0,28.1167,28.1244,28.086,28.109,118700.0
2015-01-21 12:30:00,36.63,36.65,36.54,36.56,272300.0,28.109,28.1244,28.04,28.0553,272300.0
2015-01-21 12:35:00,36.57,36.57,36.52,36.54,111600.0,28.063,28.063,28.0246,28.04,111600.0
2015-01-21 12:40:00,36.54,36.57,36.53,36.55,120000.0,28.04,28.063,28.0323,28.0477,120000.0
2015-01-21 12:45:00,36.56,36.61,36.55,36.59,145300.0,28.0553,28.0937,28.0477,28.0783,145300.0
2015-01-21 12:50:00,36.59,36.61,36.44,36.51,357400.0,28.0783,28.0937,27.9632,28.017,357400.0
2015-01-21 12:55:00,36.51,36.56,36.5,36.55,79400.0,28.017,28.0553,28.0093,28.0477,79400.0
2015-01-21 13:00:00,36.55,36.59,36.52,36.57,148100.0,28.0477,28.0783,28.0246,28.063,148100.0
2015-01-21 13:05:00,36.58,36.59,36.53,36.57,160800.0,28.0707,28.0783,28.0323,28.063,160800.0
2015-01-21 13:10:00,36.57,36.57,36.51,36.56,132300.0,28.063,28.063,28.017,28.0553,132300.0
2015-01-21 13:15:00,36.56,36.58,36.53,36.56,88800.0,28.0553,28.0707,28.0323,28.0553,88800.0
2015-01-21 13:20:00,36.56,36.59,36.55,36.57,118200.0,28.0553,28.0783,28.0477,28.063,118200.0
2015-01-21 13:25:00,36.58,36.6,36.47,36.47,167600.0,28.0707,28.086,27.9863,27.9863,167600.0
2015-01-21 13:30:00,36.47,36.47,36.39,36.43,178800.0,27.9863,27.9863,27.9249,27.9556,178800.0
2015-01-21 13:35:00,36.42,36.44,36.37,36.43,164400.0,27.9479,27.9632,27.9095,27.9556,164400.0
2015-01-21 13:40:00,36.43,36.46,36.39,36.45,94000.0,27.9556,27.9786,27.9249,27.9709,94000.0
2015-01-21 13:45:00,36.46,36.46,36.38,36.4,114400.0,27.9786,27.9786,27.9172,27.9325,114400.0
2015-01-21 13:50:00,36.4,36.42,36.37,36.38,130400.0,27.9325,27.9479,27.9095,27.9172,130400.0
2015-01-21 13:55:00,36.38,36.39,36.3,36.31,196100.0,27.9172,27.9249,27.8558,27.8635,196100.0
2015-01-21 14:00:00,36.3,36.37,36.27,36.37,217100.0,27.8558,27.9095,27.8328,27.9095,217100.0
2015-01-21 14:05:00,36.36,36.37,36.32,36.35,109800.0,27.9019,27.9095,27.8712,27.8942,109800.0
2015-01-21 14:10:00,36.35,36.4,36.29,36.4,131700.0,27.8942,27.9325,27.8481,27.9325,131700.0
2015-01-21 14:15:00,36.4,36.42,36.37,36.37,121100.0,27.9325,27.9479,27.9095,27.9095,121100.0
2015-01-21 14:20:00,36.38,36.45,36.37,36.42,170000.0,27.9172,27.9709,27.9095,27.9479,170000.0
2015-01-21 14:25:00,36.42,36.45,36.37,36.38,127500.0,27.9479,27.9709,27.9095,27.9172,127500.0
2015-01-21 14:30:00,36.39,36.43,36.38,36.38,98800.0,27.9249,27.9556,27.9172,27.9172,98800.0
2015-01-21 14:35:00,36.38,36.39,36.35,36.37,166700.0,27.9172,27.9249,27.8942,27.9095,166700.0
2015-01-21 14:40:00,36.36,36.42,36.33,36.41,94100.0,27.9019,27.9479,27.8788,27.9402,94100.0
2015-01-21 14:45:00,36.41,36.47,36.41,36.47,142400.0,27.9402,27.9863,27.9402,27.9863,142400.0
2015-01-21 14:50:00,36.47,36.48,36.44,36.44,142500.0,27.9863,27.9939,27.9632,27.9632,142500.0
2015-01-21 14:55:00,36.44,36.49,36.44,36.48,107200.0,27.9632,28.0016,27.9632,27.9939,107200.0
2015-01-21 15:00:00,36.48,36.49,36.44,36.45,160100.0,27.9939,28.0016,27.9632,27.9709,160100.0
2015-01-21 15:05:00,36.45,36.45,36.38,36.39,145300.0,27.9709,27.9709,27.9172,27.9249,145300.0
2015-01-21 15:10:00,36.39,36.39,36.35,36.36,290500.0,27.9249,27.9249,27.8942,27.9019,290500.0
2015-01-21 15:15:00,36.37,36.48,36.36,36.47,241200.0,27.9095,27.9939,27.9019,27.9863,241200.0
2015-01-21 15:20:00,36.46,36.48,36.43,36.46,164500.0,27.9786,27.9939,27.9556,27.9786,164500.0
2015-01-21 15:25:00,36.46,36.47,36.4,36.4,165800.0,27.9786,27.9863,27.9325,27.9325,165800.0
2015-01-21 15:30:00,36.41,36.49,36.4,36.48,239800.0,27.9402,28.0016,27.9325,27.9939,239800.0
2015-01-21 15:35:00,36.49,36.55,36.48,36.52,426700.0,28.0016,28.0477,27.9939,28.0246,426700.0
2015-01-21 15:40:00,36.52,36.54,36.48,36.52,251200.0,28.0246,28.04,27.9939,28.0246,251200.0
2015-01-21 15:45:00,36.52,36.54,36.51,36.53,197400.0,28.0246,28.04,28.017,28.0323,197400.0
2015-01-21 15:50:00,36.52,36.53,36.49,36.51,391700.0,28.0246,28.0323,28.0016,28.017,391700.0
2015-01-21 15:55:00,36.51,36.52,36.47,36.48,873000.0,28.017,28.0246,27.9863,27.9939,873000.0
2015-01-22 09:30:00,36.56,36.78,36.54,36.65,1302500.0,28.0553,28.2241,28.04,28.1244,1302500.0
2015-01-22 09:35:00,36.64,36.68,36.53,36.55,776200.0,28.1167,28.1474,28.0323,28.0477,776200.0
2015-01-22 09:40:00,36.55,36.57,36.36,36.39,1199800.0,28.0477,28.063,27.9019,27.9249,1199800.0
2015-01-22 09:45:00,36.39,36.4,36.14,36.24,666100.0,27.9249,27.9325,27.733,27.8098,666100.0
2015-01-22 09:50:00,36.25,36.28,36.16,36.22,583200.0,27.8174,27.8405,27.7484,27.7944,583200.0
2015-01-22 09:55:00,36.22,36.33,36.16,36.31,730400.0,27.7944,27.8788,27.7484,27.8635,730400.0
2015-01-22 10:00:00,36.31,36.45,36.3,36.44,642600.0,27.8635,27.9709,27.8558,27.9632,642600.0
2015-01-22 10:05:00,36.44,36.57,36.42,36.54,500900.0,27.9632,28.063,27.9479,28.04,500900.0
2015-01-22 10:10:00,36.54,36.62,36.49,36.57,305900.0,28.04,28.1014,28.0016,28.063,305900.0
2015-01-22 10:15:00,36.56,36.68,36.49,36.67,343400.0,28.0553,28.1474,28.0016,28.1397,343400.0
2015-01-22 10:20:00,36.67,36.75,36.66,36.69,514100.0,28.1397,28.2011,28.1321,28.1551,514100.0
2015-01-22 10:25:00,36.69,36.7,36.61,36.63,393300.0,28.1551,28.1628,28.0937,28.109,393300.0
2015-01-22 10:30:00,36.63,36.68,36.6,36.61,413500.0,28.109,28.1474,28.086,28.0937,413500.0
2015-01-22 10:35:00,36.61,36.7,36.6,36.63,217500.0,28.0937,28.1628,28.086,28.109,217500.0
2015-01-22 10:40:00,36.63,36.69,36.62,36.69,404200.0,28.109,28.1551,28.1014,28.1551,404200.0
2015-01-22 10:45:00,36.69,36.72,36.66,36.69,576800.0,28.1551,28.1781,28.1321,28.1551,576800.0
2015-01-22 10:50:00,36.7,36.74,36.67,36.73,388300.0,28.1628,28.1935,28.1397,28.1858,388300.0
2015-01-22 10:55:00,36.73,36.81,36.72,36.8,450500.0,28.1858,28.2472,28.1781,28.2395,450500.0
2015-01-22 11:00:00,36.79,36.84,36.75,36.79,374900.0,28.2318,28.2702,28.2011,28.2318,374900.0
2015-01-22 11:05:00,36.8,36.8,36.74,36.77,290200.0,28.2395,28.2395,28.1935,28.2165,290200.0
2015-01-22 11:10:00,36.78,36.78,36.69,36.73,152100.0,28.2241,28.2241,28.1551,28.1858,152100.0
2015-01-22 11:15:00,36.73,36.74,36.67,36.72,307500.0,28.1858,28.1935,28.1397,28.1781,307500.0
2015-01-22 11:20:00,36.72,36.79,36.71,36.79,217200.0,28.1781,28.2318,28.1704,28.2318,217200.0
2015-01-22 11:25:00,36.79,36.83,36.78,36.79,155800.0,28.2318,28.2625,28.2241,28.2318,155800.0
2015-01-22 11:30:00,36.8,36.83,36.73,36.78,224200.0,28.2395,28.2625,28.1858,28.2241,224200.0
2015-01-22 11:35:00,36.78,36.8,36.72,36.75,177200.0,28.2241,28.2395,28.1781,28.2011,177200.0
2015-01-22 11:40:00,36.76,36.77,36.72,36.73,137300.0,28.2088,28.2165,28.1781,28.1858,137300.0
2015-01-22 11:45:00,36.72,36.75,36.69,36.74,147200.0,28.1781,28.2011,28.1551,28.1935,147200.0
2015-01-22 11:50:00,36.75,36.75,36.66,36.69,142500.0,28.2011,28.2011,28.1321,28.1551,142500.0
2015-01-22 11:55:00,36.69,36.71,36.65,36.68,302900.0,28.1551,28.1704,28.1244,28.1474,302900.0
2015-01-22 12:00:00,36.68,36.7,36.61,36.62,192900.0,28.1474,28.1628,28.0937,28.1014,192900.0
2015-01-22 12:05:00,36.62,36.66,36.59,36.62,144000.0,28.1014,28.1321,28.0783,28.1014,144000.0
2015-01-22 12:10:00,36.61,36.65,36.59,36.63,91300.0,28.0937,28.1244,28.0783,28.109,91300.0
2015-01-22 12:15:00,36.63,36.65,36.59,36.64,134200.0,28.109,28.1244,28.0783,28.1167,134200.0
2015-01-22 12:20:00,36.64,36.68,36.62,36.65,121200.0,28.1167,28.1474,28.1014,28.1244,121200.0
2015-01-22 12:25:00,36.66,36.68,36.64,36.68,107400.0,28.1321,28.1474,28.1167,28.1474,107400.0
2015-01-22 12:30:00,36.67,36.68,36.61,36.64,86600.0,28.1397,28.1474,28.0937,28.1167,86600.0
2015-01-22 12:35:00,36.64,36.68,36.63,36.64,118300.0,28.1167,28.1474,28.109,28.1167,118300.0
2015-01-22 12:40:00,36.65,36.68,36.63,36.68,125100.0,28.1244,28.1474,28.109,28.1474,125100.0
2015-01-22 12:45:00,36.68,36.72,36.67,36.7,146300.0,28.1474,28.1781,28.1397,28.1628,146300.0
2015-01-22 12:50:00,36.7,36.71,36.66,36.66,170300.0,28.1628,28.1704,28.1321,28.1321,170300.0
2015-01-22 12:55:00,36.67,36.71,36.66,36.7,202100.0,28.1397,28.1704,28.1321,28.1628,202100.0
2015-01-22 13:00:00,36.69,36.71,36.68,36.7,228500.0,28.1551,28.1704,28.1474,28.1628,228500.0
2015-01-22 13:05:00,36.71,36.71,36.67,36.68,126200.0,28.1704,28.1704,28.1397,28.1474,126200.0
2015-01-22 13:10:00,36.69,36.71,36.68,36.69,174300.0,28.1551,28.1704,28.1474,28.1551,174300.0
2015-01-22 13:15:00,36.68,36.7,36.67,36.68,177800.0,28.1474,28.1628,28.1397,28.1474,177800.0
2015-01-22 13:20:00,36.67,36.68,36.63,36.63,154000.0,28.1397,28.1474,28.109,28.109,154000.0
2015-01-22 13:25:00,36.64,36.65,36.59,36.61,142900.0,28.1167,28.1244,28.0783,28.0937,142900.0
2015-01-22 13:30:00,36.61,36.65,36.61,36.64,141800.0,28.0937,28.1244,28.0937,28.1167,141800.0
2015-01-22 13:35:00,36.64,36.65,36.59,36.6,257900.0,28.1167,28.1244,28.0783,28.086,257900.0
2015-01-22 13:40:00,36.61,36.64,36.57,36.61,248800.0,28.0937,28.1167,28.063,28.0937,248800.0
2015-01-22 13:45:00,36.6,36.63,36.6,36.62,123100.0,28.086,28.109,28.086,28.1014,123100.0
2015-01-22 13:50:00,36.62,36.65,36.61,36.63,134800.0,28.1014,28.1244,28.0937,28.109,134800.0
2015-01-22 13:55:00,36.63,36.64,36.59,36.62,81900.0,28.109,28.1167,28.0783,28.1014,81900.0
2015-01-22 14:00:00,36.62,36.68,36.61,36.66,246000.0,28.1014,28.1474,28.0937,28.1321,246000.0
2015-01-22 14:05:00,36.66,36.67,36.57,36.59,165400.0,28.1321,28.1397,28.063,28.0783,165400.0
2015-01-22 14:10:00,36.59,36.6,36.54,36.6,286200.0,28.0783,28.086,28.04,28.086,286200.0
2015-01-22 14:15:00,36.59,36.68,36.59,36.66,332200.0,28.0783,28.1474,28.0783,28.1321,332200.0
2015-01-22 14:20:00,36.67,36.67,36.62,36.66,161700.0,28.1397,28.1397,28.1014,28.1321,161700.0
2015-01-22 14:25:00,36.65,36.7,36.65,36.68,104200.0,28.1244,28.1628,28.1244,28.1474,104200.0
2015-01-22 14:30:00,36.68,36.76,36.68,36.74,301500.0,28.1474,28.2088,28.1474,28.1935,301500.0
2015-01-22 14:35:00,36.74,36.78,36.74,36.77,231300.0,28.1935,28.2241,28.1935,28.2165,231300.0
2015-01-22 14:40:00,36.77,36.79,36.72,36.77,180600.0,28.2165,28.2318,28.1781,28.2165,180600.0
2015-01-22 14:45:00,36.76,36.84,36.76,36.8,199400.0,28.2088,28.2702,28.2088,28.2395,199400.0
2015-01-22 14:50:00,36.79,36.85,36.77,36.85,212500.0,28.2318,28.2779,28.2165,28.2779,212500.0
2015-01-22 14:55:00,36.85,36.92,36.85,36.9,181400.0,28.2779,28.3316,28.2779,28.3162,181400.0
2015-01-22 15:00:00,36.9,36.98,36.87,36.91,419300.0,28.3162,28.3776,28.2932,28.3239,419300.0
2015-01-22 15:05:00,36.92,36.99,36.91,36.95,331300.0,28.3316,28.3853,28.3239,28.3546,331300.0
2015-01-22 15:10:00,36.95,36.98,36.95,36.98,217400.0,28.3546,28.3776,28.3546,28.3776,217400.0
2015-01-22 15:15:00,36.98,37.0,36.96,36.99,361700.0,28.3776,28.393,28.3623,28.3853,361700.0
2015-01-22 15:20:00,36.99,36.99,36.93,36.94,286800.0,28.3853,28.3853,28.3393,28.3469,286800.0
2015-01-22 15:25:00,36.94,36.97,36.9,36.97,451800.0,28.3469,28.37,28.3162,28.37,451800.0
2015-01-22 15:30:00,36.97,36.98,36.91,36.95,288500.0,28.37,28.3776,28.3239,28.3546,288500.0
2015-01-22 15:35:00,36.95,36.96,36.9,36.94,267900.0,28.3546,28.3623,28.3162,28.3469,267900.0
2015-01-22 15:40:00,36.94,36.96,36.91,36.95,252400.0,28.3469,28.3623,28.3239,28.3546,252400.0
2015-01-22 15:45:00,36.95,36.97,36.93,36.95,396800.0,28.3546,28.37,28.3393,28.3546,396800.0
2015-01-22 15:50:00,36.95,36.96,36.91,36.93,747100.0,28.3546,28.3623,28.3239,28.3393,747100.0
2015-01-22 15:55:00,36.93,36.94,36.9,36.92,1487700.0,28.3393,28.3469,28.3162,28.3316,1487700.0
2015-01-23 09:30:00,37.03,37.03,36.8,36.89,1479400.0,28.416,28.416,28.2395,28.3086,1479400.0
2015-01-23 09:35:00,36.88,36.94,36.72,36.87,1066100.0,28.3009,28.3469,28.1781,28.2932,1066100.0
2015-01-23 09:40:00,36.87,36.89,36.77,36.78,245700.0,28.2932,28.3086,28.2165,28.2241,245700.0
2015-01-23 09:45:00,36.79,36.92,36.78,36.89,379000.0,28.2318,28.3316,28.2241,28.3086,379000.0
2015-01-23 09:50:00,36.89,36.98,36.85,36.94,326200.0,28.3086,28.3776,28.2779,28.3469,326200.0
2015-01-23 09:55:00,36.93,36.99,36.91,36.93,245600.0,28.3393,28.3853,28.3239,28.3393,245600.0
2015-01-23 10:00:00,36.92,37.0,36.84,36.84,439400.0,28.3316,28.393,28.2702,28.2702,439400.0
2015-01-23 10:05:00,36.84,36.85,36.78,36.79,474800.0,28.2702,28.2779,28.2241,28.2318,474800.0
2015-01-23 10:10:00,36.79,36.79,36.65,36.69,428300.0,28.2318,28.2318,28.1244,28.1551,428300.0
2015-01-23 10:15:00,36.69,36.74,36.65,36.72,161700.0,28.1551,28.1935,28.1244,28.1781,161700.0
2015-01-23 10:20:00,36.73,36.77,36.68,36.7,127400.0,28.1858,28.2165,28.1474,28.1628,127400.0
2015-01-23 10:25:00,36.7,36.72,36.66,36.7,190900.0,28.1628,28.1781,28.1321,28.1628,190900.0
2015-01-23 10:30:00,36.7,36.73,36.68,36.69,119700.0,28.1628,28.1858,28.1474,28.1551,119700.0
2015-01-23 10:35:00,36.69,36.7,36.61,36.64,191000.0,28.1551,28.1628,28.0937,28.1167,191000.0
2015-01-23 10:40:00,36.63,36.64,36.57,36.62,193100.0,28.109,28.1167,28.063,28.1014,193100.0
2015-01-23 10:45:00,36.62,36.69,36.59,36.69,178300.0,28.1014,28.1551,28.0783,28.1551,178300.0
2015-01-23 10:50:00,36.69,36.81,36.66,36.81,225000.0,28.1551,28.2472,28.1321,28.2472,225000.0
2015-01-23 10:55:00,36.81,36.86,36.77,36.78,176200.0,28.2472,28.2855,28.2165,28.2241,176200.0
2015-01-23 11:00:00,36.78,36.82,36.77,36.8,112800.0,28.2241,28.2548,28.2165,28.2395,112800.0
2015-01-23 11:05:00,36.8,36.81,36.76,36.76,92500.0,28.2395,28.2472,28.2088,28.2088,92500.0
2015-01-23 11:10:00,36.76,36.79,36.68,36.7,288900.0,28.2088,28.2318,28.1474,28.1628,288900.0
2015-01-23 11:15:00,36.7,36.76,36.69,36.76,143700.0,28.1628,28.2088,28.1551,28.2088,143700.0
2015-01-23 11:20:00,36.76,36.76,36.72,36.74,119700.0,28.2088,28.2088,28.1781,28.1935,119700.0
2015-01-23 11:25:00,36.73,36.8,36.72,36.76,225500.0,28.1858,28.2395,28.1781,28.2088,225500.0
2015-01-23 11:30:00,36.76,36.82,36.74,36.8,232600.0,28.2088,28.2548,28.1935,28.2395,232600.0
2015-01-23 11:35:00,36.8,36.83,36.77,36.78,181800.0,28.2395,28.2625,28.2165,28.2241,181800.0
2015-01-23 11:40:00,36.77,36.79,36.74,36.75,234100.0,28.2165,28.2318,28.1935,28.2011,234100.0
2015-01-23 11:45:00,36.74,36.77,36.73,36.73,56900.0,28.1935,28.2165,28.1858,28.1858,56900.0
2015-01-23 11:50:00,36.73,36.74,36.68,36.7,91600.0,28.1858,28.1935,28.1474,28.1628,91600.0
2015-01-23 11:55:00,36.71,36.71,36.67,36.69,70500.0,28.1704,28.1704,28.1397,28.1551,70500.0
2015-01-23 12:00:00,36.69,36.7,36.65,36.65,126400.0,28.1551,28.1628,28.1244,28.1244,126400.0
2015-01-23 12:05:00,36.65,36.71,36.63,36.68,105700.0,28.1244,28.1704,28.109,28.1474,105700.0
2015-01-23 12:10:00,36.67,36.76,36.67,36.73,149200.0,28.1397,28.2088,28.1397,28.1858,149200.0
2015-01-23 12:15:00,36.73,36.73,36.61,36.62,236700.0,28.1858,28.1858,28.0937,28.1014,236700.0
2015-01-23 12:20:00,36.63,36.65,36.59,36.64,98700.0,28.109,28.1244,28.0783,28.1167,98700.0
2015-01-23 12:25:00,36.63,36.67,36.63,36.65,74200.0,28.109,28.1397,28.109,28.1244,74200.0
2015-01-23 12:30:00,36.65,36.71,36.64,36.7,75600.0,28.1244,28.1704,28.1167,28.1628,75600.0
2015-01-23 12:35:00,36.71,36.76,36.69,36.75,195300.0,28.1704,28.2088,28.1551,28.2011,195300.0
2015-01-23 12:40:00,36.74,36.75,36.73,36.73,112000.0,28.1935,28.2011,28.1858,28.1858,112000.0
2015-01-23 12:45:00,36.74,36.76,36.73,36.75,211200.0,28.1935,28.2088,28.1858,28.2011,211200.0
2015-01-23 12:50:00,36.75,36.79,36.75,36.76,145900.0,28.2011,28.2318,28.2011,28.2088,145900.0
2015-01-23 12:55:00,36.77,36.78,36.73,36.77,131100.0,28.2165,28.2241,28.1858,28.2165,131100.0
2015-01-23 13:00:00,36.77,36.77,36.72,36.75,281500.0,28.2165,28.2165,28.1781,28.2011,281500.0
2015-01-23 13:05:00,36.75,36.77,36.74,36.76,97300.0,28.2011,28.2165,28.1935,28.2088,97300.0
2015-01-23 13:10:00,36.76,36.8,36.76,36.79,401400.0,28.2088,28.2395,28.2088,28.2318,401400.0
2015-01-23 13:15:00,36.79,36.8,36.77,36.79,245800.0,28.2318,28.2395,28.2165,28.2318,245800.0
2015-01-23 13:20:00,36.78,36.8,36.77,36.79,145000.0,28.2241,28.2395,28.2165,28.2318,145000.0
2015-01-23 13:25:00,36.78,36.8,36.78,36.79,220600.0,28.2241,28.2395,28.2241,28.2318,220600.0
2015-01-23 13:30:00,36.79,36.81,36.78,36.8,145000.0,28.2318,28.2472,28.2241,28.2395,145000.0
2015-01-23 13:35:00,36.8,36.82,36.79,36.81,368100.0,28.2395,28.2548,28.2318,28.2472,368100.0
2015-01-23 13:40:00,36.81,36.81,36.79,36.8,678900.0,28.2472,28.2472,28.2318,28.2395,678900.0
2015-01-23 13:45:00,36.79,36.8,36.76,36.78,184700.0,28.2318,28.2395,28.2088,28.2241,184700.0
2015-01-23 13:50:00,36.78,36.79,36.76,36.78,66400.0,28.2241,28.2318,28.2088,28.2241,66400.0
2015-01-23 13:55:00,36.78,36.8,36.73,36.78,117800.0,28.2241,28.2395,28.1858,28.2241,117800.0
2015-01-23 14:00:00,36.78,36.79,36.75,36.76,117800.0,28.2241,28.2318,28.2011,28.2088,117800.0
2015-01-23 14:05:00,36.75,36.76,36.7,36.72,146000.0,28.2011,28.2088,28.1628,28.1781,146000.0
2015-01-23 14:10:00,36.72,36.74,36.7,36.73,70800.0,28.1781,28.1935,28.1628,28.1858,70800.0
2015-01-23 14:15:00,36.72,36.75,36.7,36.72,117300.0,28.1781,28.2011,28.1628,28.1781,117300.0
2015-01-23 14:20:00,36.72,36.72,36.69,36.7,77300.0,28.1781,28.1781,28.1551,28.1628,77300.0
2015-01-23 14:25:00,36.7,36.71,36.69,36.7,182000.0,28.1628,28.1704,28.1551,28.1628,182000.0
2015-01-23 14:30:00,36.7,36.7,36.66,36.68,170100.0,28.1628,28.1628,28.1321,28.1474,170100.0
2015-01-23 14:35:00,36.67,36.68,36.63,36.65,177600.0,28.1397,28.1474,28.109,28.1244,177600.0
2015-01-23 14:40:00,36.64,36.67,36.64,36.64,107300.0,28.1167,28.1397,28.1167,28.1167,107300.0
2015-01-23 14:45:00,36.65,36.67,36.63,36.65,156800.0,28.1244,28.1397,28.109,28.1244,156800.0
2015-01-23 14:50:00,36.64,36.65,36.63,36.63,180700.0,28.1167,28.1244,28.109,28.109,180700.0
2015-01-23 14:55:00,36.63,36.64,36.6,36.6,171000.0,28.109,28.1167,28.086,28.086,171000.0
2015-01-23 15:00:00,36.6,36.61,36.57,36.59,207800.0,28.086,28.0937,28.063,28.0783,207800.0
2015-01-23 15:05:00,36.59,36.62,36.56,36.6,294300.0,28.0783,28.1014,28.0553,28.086,294300.0
2015-01-23 15:10:00,36.59,36.62,36.59,36.6,233000.0,28.0783,28.1014,28.0783,28.086,233000.0
2015-01-23 15:15:00,36.6,36.6,36.55,36.55,260400.0,28.086,28.086,28.0477,28.0477,260400.0
2015-01-23 15:20:00,36.55,36.58,36.53,36.58,250100.0,28.0477,28.0707,28.0323,28.0707,250100.0
2015-01-23 15:25:00,36.58,36.59,36.56,36.57,319000.0,28.0707,28.0783,28.0553,28.063,319000.0
2015-01-23 15:30:00,36.56,36.57,36.53,36.56,417900.0,28.0553,28.063,28.0323,28.0553,417900.0
2015-01-23 15:35:00,36.56,36.58,36.53,36.54,265000.0,28.0553,28.0707,28.0323,28.04,265000.0
2015-01-23 15:40:00,36.53,36.55,36.5,36.51,647000.0,28.0323,28.0477,28.0093,28.017,647000.0
2015-01-23 15:45:00,36.51,36.52,36.47,36.51,818400.0,28.017,28.0246,27.9863,28.017,818400.0
2015-01-23 15:50:00,36.51,36.53,36.43,36.47,1182400.0,28.017,28.0323,27.9556,27.9863,1182400.0
2015-01-23 15:55:00,36.46,36.47,36.38,36.45,2738500.0,27.9786,27.9863,27.9172,27.9709,2738500.0
2015-01-26 09:30:00,36.19,36.3,35.85,35.87,1677200.0,27.7714,27.8558,27.5105,27.5258,1677200.0
2015-01-26 09:35:00,35.87,36.02,35.86,35.97,916600.0,27.5258,27.6409,27.5182,27.6026,916600.0
2015-01-26 09:40:00,35.97,36.01,35.91,36.01,478300.0,27.6026,27.6333,27.5565,27.6333,478300.0
2015-01-26 09:45:00,35.99,36.0,35.9,35.92,428000.0,27.6179,27.6256,27.5489,27.5642,428000.0
2015-01-26 09:50:00,35.91,36.0,35.9,35.92,726600.0,27.5565,27.6256,27.5489,27.5642,726600.0
2015-01-26 09:55:00,35.91,35.92,35.81,35.85,424300.0,27.5565,27.5642,27.4798,27.5105,424300.0
2015-01-26 10:00:00,35.84,35.88,35.8,35.81,489700.0,27.5028,27.5335,27.4721,27.4798,489700.0
2015-01-26 10:05:00,35.82,35.91,35.8,35.81,796400.0,27.4875,27.5565,27.4721,27.4798,796400.0
2015-01-26 10:10:00,35.81,35.82,35.77,35.77,355700.0,27.4798,27.4875,27.4491,27.4491,355700.0
2015-01-26 10:15:00,35.77,35.78,35.62,35.65,782300.0,27.4491,27.4568,27.334,27.357,782300.0
2015-01-26 10:20:00,35.66,35.68,35.61,35.62,614200.0,27.3647,27.38,27.3263,27.334,614200.0
2015-01-26 10:25:00,35.62,35.63,35.57,35.58,466900.0,27.334,27.3417,27.2956,27.3033,466900.0
2015-01-26 10:30:00,35.58,36.05,35.58,35.65,437100.0,27.3033,27.664,27.3033,27.357,437100.0
2015-01-26 10:35:00,35.65,35.7,35.64,35.67,340200.0,27.357,27.3954,27.3493,27.3724,340200.0
2015-01-26 10:40:00,35.68,35.71,35.67,35.68,409900.0,27.38,27.4031,27.3724,27.38,409900.0
2015-01-26 10:45:00,35.69,35.75,35.68,35.7,543100.0,27.3877,27.4338,27.38,27.3954,543100.0
2015-01-26 10:50:00,35.7,35.74,35.69,35.73,286300.0,27.3954,27.4261,27.3877,27.4184,286300.0
2015-01-26 10:55:00,35.73,35.76,35.71,35.74,424500.0,27.4184,27.4414,27.4031,27.4261,424500.0
2015-01-26 11:00:00,35.74,35.75,35.7,35.74,283400.0,27.4261,27.4338,27.3954,27.4261,283400.0
2015-01-26 11:05:00,35.73,35.8,35.73,35.78,324500.0,27.4184,27.4721,27.4184,27.4568,324500.0
2015-01-26 11:10:00,35.78,35.82,35.77,35.81,284700.0,27.4568,27.4875,27.4491,27.4798,284700.0
2015-01-26 11:15:00,35.81,35.82,35.74,35.75,246600.0,27.4798,27.4875,27.4261,27.4338,246600.0
2015-01-26 11:20:00,35.76,35.81,35.75,35.77,176000.0,27.4414,27.4798,27.4338,27.4491,176000.0
2015-01-26 11:25:00,35.77,35.8,35.75,35.76,249000.0,27.4491,27.4721,27.4338,27.4414,249000.0
2015-01-26 11:30:00,35.75,35.75,35.64,35.65,342700.0,27.4338,27.4338,27.3493,27.357,342700.0
2015-01-26 11:35:00,35.64,35.66,35.62,35.63,346600.0,27.3493,27.3647,27.334,27.3417,346600.0
2015-01-26 11:40:00,35.63,35.65,35.58,35.63,623000.0,27.3417,27.357,27.3033,27.3417,623000.0
2015-01-26 11:45:00,35.62,35.64,35.58,35.58,223000.0,27.334,27.3493,27.3033,27.3033,223000.0
2015-01-26 11:50:00,35.58,35.64,35.58,35.62,312400.0,27.3033,27.3493,27.3033,27.334,312400.0
2015-01-26 11:55:00,35.63,35.67,35.62,35.65,456400.0,27.3417,27.3724,27.334,27.357,456400.0
2015-01-26 12:00:00,35.65,35.71,35.65,35.7,303800.0,27.357,27.4031,27.357,27.3954,303800.0
2015-01-26 12:05:00,35.7,35.77,35.69,35.76,443400.0,27.3954,27.4491,27.3877,27.4414,443400.0
2015-01-26 12:10:00,35.76,35.76,35.71,35.73,264300.0,27.4414,27.4414,27.4031,27.4184,264300.0
2015-01-26 12:15:00,35.73,35.77,35.73,35.76,224500.0,27.4184,27.4491,27.4184,27.4414,224500.0
2015-01-26 12:20:00,35.77,35.8,35.73,35.74,225900.0,27.4491,27.4721,27.4184,27.4261,225900.0
2015-01-26 12:25:00,35.74,35.76,35.71,35.75,175900.0,27.4261,27.4414,27.4031,27.4338,175900.0
2015-01-26 12:30:00,35.75,35.76,35.72,35.72,247900.0,27.4338,27.4414,27.4107,27.4107,247900.0
2015-01-26 12:35:00,35.72,35.76,35.71,35.73,220400.0,27.4107,27.4414,27.4031,27.4184,220400.0
2015-01-26 12:40:00,35.73,35.76,35.71,35.72,234400.0,27.4184,27.4414,27.4031,27.4107,234400.0
2015-01-26 12:45:00,35.72,35.74,35.71,35.73,121000.0,27.4107,27.4261,27.4031,27.4184,121000.0
2015-01-26 12:50:00,35.74,35.76,35.71,35.72,199600.0,27.4261,27.4414,27.4031,27.4107,199600.0
2015-01-26 12:55:00,35.72,35.73,35.7,35.7,128900.0,27.4107,27.4184,27.3954,27.3954,128900.0
2015-01-26 13:00:00,35.7,35.75,35.7,35.72,197300.0,27.3954,27.4338,27.3954,27.4107,197300.0
2015-01-26 13:05:00,35.72,35.73,35.71,35.72,73800.0,27.4107,27.4184,27.4031,27.4107,73800.0
2015-01-26 13:10:00,35.73,35.74,35.71,35.72,138700.0,27.4184,27.4261,27.4031,27.4107,138700.0
2015-01-26 13:15:00,35.72,35.76,35.71,35.75,294000.0,27.4107,27.4414,27.4031,27.4338,294000.0
2015-01-26 13:20:00,35.76,35.79,35.75,35.77,209800.0,27.4414,27.4644,27.4338,27.4491,209800.0
2015-01-26 13:25:00,35.77,35.79,35.76,35.76,243800.0,27.4491,27.4644,27.4414,27.4414,243800.0
2015-01-26 13:30:00,35.77,35.85,35.76,35.83,201300.0,27.4491,27.5105,27.4414,27.4951,201300.0
2015-01-26 13:35:00,35.83,35.84,35.81,35.84,266900.0,27.4951,27.5028,27.4798,27.5028,266900.0
2015-01-26 13:40:00,35.84,35.88,35.83,35.87,216400.0,27.5028,27.5335,27.4951,27.5258,216400.0
2015-01-26 13:45:00,35.88,35.93,35.87,35.91,414700.0,27.5335,27.5719,27.5258,27.5565,414700.0
2015-01-26 13:50:00,35.91,35.97,35.91,35.94,307500.0,27.5565,27.6026,27.5565,27.5796,307500.0
2015-01-26 13:55:00,35.93,35.94,35.91,35.92,160200.0,27.5719,27.5796,27.5565,27.5642,160200.0
2015-01-26 14:00:00,35.92,35.94,35.91,35.91,278600.0,27.5642,27.5796,27.5565,27.5565,278600.0
2015-01-26 14:05:00,35.91,35.91,35.89,35.9,134200.0,27.5565,27.5565,27.5412,27.5489,134200.0
2015-01-26 14:10:00,35.9,35.9,35.8,35.83,480000.0,27.5489,27.5489,27.4721,27.4951,480000.0
2015-01-26 14:15:00,35.83,35.85,35.82,35.83,125900.0,27.4951,27.5105,27.4875,27.4951,125900.0
2015-01-26 14:20:00,35.83,35.84,35.81,35.81,90500.0,27.4951,27.5028,27.4798,27.4798,90500.0
2015-01-26 14:25:00,35.81,35.83,35.78,35.83,248600.0,27.4798,27.4951,27.4568,27.4951,248600.0
2015-01-26 14:30:00,35.83,35.84,35.82,35.84,134200.0,27.4951,27.5028,27.4875,27.5028,134200.0
2015-01-26 14:35:00,35.84,35.84,35.81,35.84,262900.0,27.5028,27.5028,27.4798,27.5028,262900.0
2015-01-26 14:40:00,35.84,35.84,35.79,35.8,218900.0,27.5028,27.5028,27.4644,27.4721,218900.0
2015-01-26 14:45:00,35.8,35.82,35.77,35.8,199100.0,27.4721,27.4875,27.4491,27.4721,199100.0
2015-01-26 14:50:00,35.8,35.82,35.79,35.81,150900.0,27.4721,27.4875,27.4644,27.4798,150900.0
2015-01-26 14:55:00,35.81,35.82,35.79,35.8,132600.0,27.4798,27.4875,27.4644,27.4721,132600.0
2015-01-26 15:00:00,35.79,35.8,35.77,35.78,165000.0,27.4644,27.4721,27.4491,27.4568,165000.0
2015-01-26 15:05:00,35.79,35.82,35.78,35.8,257800.0,27.4644,27.4875,27.4568,27.4721,257800.0
2015-01-26 15:10:00,35.8,35.81,35.77,35.78,390700.0,27.4721,27.4798,27.4491,27.4568,390700.0
2015-01-26 15:15:00,35.77,35.8,35.75,35.79,397600.0,27.4491,27.4721,27.4338,27.4644,397600.0
2015-01-26 15:20:00,35.79,35.81,35.78,35.8,298300.0,27.4644,27.4798,27.4568,27.4721,298300.0
2015-01-26 15:25:00,35.8,35.8,35.75,35.75,214700.0,27.4721,27.4721,27.4338,27.4338,214700.0
2015-01-26 15:30:00,35.76,35.78,35.75,35.77,379500.0,27.4414,27.4568,27.4338,27.4491,379500.0
2015-01-26 15:35:00,35.77,35.81,35.76,35.8,418700.0,27.4491,27.4798,27.4414,27.4721,418700.0
2015-01-26 15:40:00,35.8,35.81,35.78,35.78,224100.0,27.4721,27.4798,27.4568,27.4568,224100.0
2015-01-26 15:45:00,35.79,35.81,35.78,35.79,447700.0,27.4644,27.4798,27.4568,27.4644,447700.0
2015-01-26 15:50:00,35.8,35.83,35.79,35.82,693400.0,27.4721,27.4951,27.4644,27.4875,693400.0
2015-01-26 15:55:00,35.82,35.84,35.79,35.8,1345100.0,27.4875,27.5028,27.4644,27.4721,1345100.0
2015-01-27 09:30:00,34.4,34.4,33.76,34.11,6685800.0,26.3978,26.3978,25.9067,26.1753,6685800.0
2015-01-27 09:35:00,34.11,34.35,34.01,34.34,1896300.0,26.1753,26.3594,26.0985,26.3517,1896300.0
2015-01-27 09:40:00,34.34,34.38,34.0,34.01,2087100.0,26.3517,26.3824,26.0908,26.0985,2087100.0
2015-01-27 09:45:00,34.01,34.22,34.0,34.11,1327500.0,26.0985,26.2597,26.0908,26.1753,1327500.0
2015-01-27 09:50:00,34.11,34.24,34.1,34.22,1219600.0,26.1753,26.275,26.1676,26.2597,1219600.0
2015-01-27 09:55:00,34.21,34.23,34.07,34.23,1206300.0,26.252,26.2673,26.1446,26.2673,1206300.0
2015-01-27 10:00:00,34.23,34.29,34.15,34.22,985200.0,26.2673,26.3134,26.2059,26.2597,985200.0
2015-01-27 10:05:00,34.21,34.22,34.1,34.13,479500.0,26.252,26.2597,26.1676,26.1906,479500.0
2015-01-27 10:10:00,34.13,34.2,34.01,34.05,1011600.0,26.1906,26.2443,26.0985,26.1292,1011600.0
2015-01-27 10:15:00,34.04,34.11,34.01,34.09,754300.0,26.1215,26.1753,26.0985,26.1599,754300.0
2015-01-27 10:20:00,34.09,34.11,34.01,34.05,711900.0,26.1599,26.1753,26.0985,26.1292,711900.0
2015-01-27 10:25:00,34.05,34.17,34.02,34.13,719500.0,26.1292,26.2213,26.1062,26.1906,719500.0
2015-01-27 10:30:00,34.13,34.13,33.9,33.92,1139400.0,26.1906,26.1906,26.0141,26.0294,1139400.0
2015-01-27 10:35:00,33.91,33.91,33.69,33.72,1511600.0,26.0218,26.0218,25.853,25.876,1511600.0
2015-01-27 10:40:00,33.71,33.76,33.61,33.62,1083500.0,25.8683,25.9067,25.7916,25.7992,1083500.0
2015-01-27 10:45:00,33.62,33.68,33.55,33.68,1285300.0,25.7992,25.8453,25.7455,25.8453,1285300.0
2015-01-27 10:50:00,33.67,33.8,33.63,33.79,1167100.0,25.8376,25.9374,25.8069,25.9297,1167100.0
2015-01-27 10:55:00,33.8,33.93,33.79,33.91,964100.0,25.9374,26.0371,25.9297,26.0218,964100.0
2015-01-27 11:00:00,33.91,33.95,33.88,33.95,456200.0,26.0218,26.0525,25.9988,26.0525,456200.0
2015-01-27 11:05:00,33.95,34.06,33.91,34.05,1038000.0,26.0525,26.1369,26.0218,26.1292,1038000.0
2015-01-27 11:10:00,34.05,34.07,33.96,34.06,588000.0,26.1292,26.1446,26.0601,26.1369,588000.0
2015-01-27 11:15:00,34.06,34.09,33.89,33.92,495900.0,26.1369,26.1599,26.0064,26.0294,495900.0
2015-01-27 11:20:00,33.93,34.01,33.92,34.0,433100.0,26.0371,26.0985,26.0294,26.0908,433100.0
2015-01-27 11:25:00,34.01,34.1,33.99,34.09,406400.0,26.0985,26.1676,26.0832,26.1599,406400.0
2015-01-27 11:30:00,34.08,34.18,34.04,34.14,699000.0,26.1522,26.229,26.1215,26.1983,699000.0
2015-01-27 11:35:00,34.15,34.2,34.1,34.15,732100.0,26.2059,26.2443,26.1676,26.2059,732100.0
2015-01-27 11:40:00,34.15,34.15,34.1,34.11,541300.0,26.2059,26.2059,26.1676,26.1753,541300.0
2015-01-27 11:45:00,34.1,34.11,34.04,34.04,586600.0,26.1676,26.1753,26.1215,26.1215,586600.0
2015-01-27 11:50:00,34.04,34.1,34.0,34.0,387400.0,26.1215,26.1676,26.0908,26.0908,387400.0
2015-01-27 11:55:00,34.01,34.07,33.99,34.04,523600.0,26.0985,26.1446,26.0832,26.1215,523600.0
2015-01-27 12:00:00,34.05,34.1,34.01,34.03,319700.0,26.1292,26.1676,26.0985,26.1139,319700.0
2015-01-27 12:05:00,34.04,34.19,34.03,34.19,560300.0,26.1215,26.2366,26.1139,26.2366,560300.0
2015-01-27 12:10:00,34.19,34.19,34.07,34.1,325100.0,26.2366,26.2366,26.1446,26.1676,325100.0
2015-01-27 12:15:00,34.1,34.13,34.07,34.12,273700.0,26.1676,26.1906,26.1446,26.1829,273700.0
2015-01-27 12:20:00,34.12,34.2,34.11,34.18,393300.0,26.1829,26.2443,26.1753,26.229,393300.0
2015-01-27 12:25:00,34.18,34.33,34.17,34.32,551400.0,26.229,26.3441,26.2213,26.3364,551400.0
2015-01-27 12:30:00,34.32,34.33,34.24,34.26,410600.0,26.3364,26.3441,26.275,26.2904,410600.0
2015-01-27 12:35:00,34.27,34.28,34.24,34.27,236200.0,26.298,26.3057,26.275,26.298,236200.0
2015-01-27 12:40:00,34.27,34.27,34.23,34.25,281000.0,26.298,26.298,26.2673,26.2827,281000.0
2015-01-27 12:45:00,34.26,34.26,34.13,34.15,407500.0,26.2904,26.2904,26.1906,26.2059,407500.0
2015-01-27 12:50:00,34.15,34.18,34.12,34.15,255600.0,26.2059,26.229,26.1829,26.2059,255600.0
2015-01-27 12:55:00,34.16,34.18,34.12,34.18,252400.0,26.2136,26.229,26.1829,26.229,252400.0
2015-01-27 13:00:00,34.18,34.22,34.14,34.22,337100.0,26.229,26.2597,26.1983,26.2597,337100.0
2015-01-27 13:05:00,34.21,34.23,34.2,34.23,297900.0,26.252,26.2673,26.2443,26.2673,297900.0
2015-01-27 13:10:00,34.22,34.26,34.2,34.25,235100.0,26.2597,26.2904,26.2443,26.2827,235100.0
2015-01-27 13:15:00,34.25,34.37,34.24,34.36,317400.0,26.2827,26.3748,26.275,26.3671,317400.0
2015-01-27 13:20:00,34.36,34.4,34.32,34.34,301900.0,26.3671,26.3978,26.3364,26.3517,301900.0
2015-01-27 13:25:00,34.33,34.39,34.33,34.38,170700.0,26.3441,26.3901,26.3441,26.3824,170700.0
2015-01-27 13:30:00,34.39,34.4,34.34,34.36,176000.0,26.3901,26.3978,26.3517,26.3671,176000.0
2015-01-27 13:35:00,34.35,34.41,34.35,34.39,278000.0,26.3594,26.4055,26.3594,26.3901,278000.0
2015-01-27 13:40:00,34.39,34.45,34.35,34.35,355600.0,26.3901,26.4362,26.3594,26.3594,355600.0
2015-01-27 13:45:00,34.36,34.4,34.35,34.39,131200.0,26.3671,26.3978,26.3594,26.3901,131200.0
2015-01-27 13:50:00,34.4,34.4,34.31,34.32,173600.0,26.3978,26.3978,26.3287,26.3364,173600.0
2015-01-27 13:55:00,34.32,34.33,34.3,34.32,165500.0,26.3364,26.3441,26.3211,26.3364,165500.0
2015-01-27 14:00:00,34.32,34.34,34.31,34.33,148300.0,26.3364,26.3517,26.3287,26.3441,148300.0
2015-01-27 14:05:00,34.32,34.36,34.32,34.33,265900.0,26.3364,26.3671,26.3364,26.3441,265900.0
2015-01-27 14:10:00,34.33,34.37,34.32,34.35,168400.0,26.3441,26.3748,26.3364,26.3594,168400.0
2015-01-27 14:15:00,34.36,34.44,34.34,34.43,190600.0,26.3671,26.4285,26.3517,26.4208,190600.0
2015-01-27 14:20:00,34.44,34.58,34.43,34.57,570000.0,26.4285,26.5359,26.4208,26.5282,570000.0
2015-01-27 14:25:00,34.57,34.72,34.56,34.66,826000.0,26.5282,26.6434,26.5206,26.5973,826000.0
2015-01-27 14:30:00,34.65,34.68,34.58,34.59,547500.0,26.5896,26.6127,26.5359,26.5436,547500.0
2015-01-27 14:35:00,34.59,34.6,34.53,34.59,233600.0,26.5436,26.5513,26.4975,26.5436,233600.0
2015-01-27 14:40:00,34.58,34.6,34.53,34.59,189800.0,26.5359,26.5513,26.4975,26.5436,189800.0
2015-01-27 14:45:00,34.59,34.6,34.53,34.57,256100.0,26.5436,26.5513,26.4975,26.5282,256100.0
2015-01-27 14:50:00,34.57,34.57,34.47,34.48,351600.0,26.5282,26.5282,26.4515,26.4592,351600.0
2015-01-27 14:55:00,34.47,34.48,34.34,34.36,443000.0,26.4515,26.4592,26.3517,26.3671,443000.0
2015-01-27 15:00:00,34.35,34.45,34.35,34.4,310000.0,26.3594,26.4362,26.3594,26.3978,310000.0
2015-01-27 15:05:00,34.41,34.41,34.33,34.39,471800.0,26.4055,26.4055,26.3441,26.3901,471800.0
2015-01-27 15:10:00,34.39,34.43,34.38,34.41,332200.0,26.3901,26.4208,26.3824,26.4055,332200.0
2015-01-27 15:15:00,34.41,34.42,34.31,34.32,461200.0,26.4055,26.4131,26.3287,26.3364,461200.0
2015-01-27 15:20:00,34.31,34.32,34.26,34.29,387400.0,26.3287,26.3364,26.2904,26.3134,387400.0
2015-01-27 15:25:00,34.3,34.34,34.27,34.27,502500.0,26.3211,26.3517,26.298,26.298,502500.0
2015-01-27 15:30:00,34.28,34.35,34.27,34.32,372200.0,26.3057,26.3594,26.298,26.3364,372200.0
2015-01-27 15:35:00,34.33,34.33,34.26,34.29,347000.0,26.3441,26.3441,26.2904,26.3134,347000.0
2015-01-27 15:40:00,34.28,34.31,34.27,34.31,421800.0,26.3057,26.3287,26.298,26.3287,421800.0
2015-01-27 15:45:00,34.31,34.31,34.28,34.29,673200.0,26.3287,26.3287,26.3057,26.3134,673200.0
2015-01-27 15:50:00,34.29,34.3,34.17,34.19,1273200.0,26.3134,26.3211,26.2213,26.2366,1273200.0
2015-01-27 15:55:00,34.19,34.22,34.17,34.19,2323800.0,26.2366,26.2597,26.2213,26.2366,2323800.0
2015-01-28 09:30:00,34.45,34.58,34.3,34.32,1332300.0,26.4362,26.5359,26.3211,26.3364,1332300.0
2015-01-28 09:35:00,34.32,34.43,34.24,34.4,467200.0,26.3364,26.4208,26.275,26.3978,467200.0
2015-01-28 09:40:00,34.39,34.48,34.35,34.4,572000.0,26.3901,26.4592,26.3594,26.3978,572000.0
2015-01-28 09:45:00,34.4,34.55,34.34,34.54,664500.0,26.3978,26.5129,26.3517,26.5052,664500.0
2015-01-28 09:50:00,34.54,34.6,34.52,34.57,548900.0,26.5052,26.5513,26.4899,26.5282,548900.0
2015-01-28 09:55:00,34.58,34.64,34.57,34.59,743300.0,26.5359,26.582,26.5282,26.5436,743300.0
2015-01-28 10:00:00,34.59,34.7,34.59,34.61,596100.0,26.5436,26.628,26.5436,26.5589,596100.0
2015-01-28 10:05:00,34.62,34.69,34.61,34.63,280700.0,26.5666,26.6203,26.5589,26.5743,280700.0
2015-01-28 10:10:00,34.63,34.65,34.52,34.53,279000.0,26.5743,26.5896,26.4899,26.4975,279000.0
2015-01-28 10:15:00,34.52,34.55,34.36,34.41,907600.0,26.4899,26.5129,26.3671,26.4055,907600.0
2015-01-28 10:20:00,34.41,34.43,34.36,34.4,281200.0,26.4055,26.4208,26.3671,26.3978,281200.0
2015-01-28 10:25:00,34.4,34.43,34.35,34.38,346900.0,26.3978,26.4208,26.3594,26.3824,346900.0
2015-01-28 10:30:00,34.39,34.44,34.25,34.26,668600.0,26.3901,26.4285,26.2827,26.2904,668600.0
2015-01-28 10:35:00,34.26,34.31,34.23,34.27,326700.0,26.2904,26.3287,26.2673,26.298,326700.0
2015-01-28 10:40:00,34.27,34.3,34.19,34.2,418300.0,26.298,26.3211,26.2366,26.2443,418300.0
2015-01-28 10:45:00,34.2,34.24,34.12,34.18,370400.0,26.2443,26.275,26.1829,26.229,370400.0
2015-01-28 10:50:00,34.18,34.22,34.07,34.07,280700.0,26.229,26.2597,26.1446,26.1446,280700.0
2015-01-28 10:55:00,34.08,34.11,34.01,34.08,410000.0,26.1522,26.1753,26.0985,26.1522,410000.0
2015-01-28 11:00:00,34.09,34.17,34.06,34.15,251600.0,26.1599,26.2213,26.1369,26.2059,251600.0
2015-01-28 11:05:00,34.14,34.18,34.12,34.18,163400.0,26.1983,26.229,26.1829,26.229,163400.0
2015-01-28 11:10:00,34.18,34.18,34.1,34.15,442100.0,26.229,26.229,26.1676,26.2059,442100.0
2015-01-28 11:15:00,34.14,34.15,34.03,34.07,297700.0,26.1983,26.2059,26.1139,26.1446,297700.0
2015-01-28 11:20:00,34.07,34.1,34.0,34.06,334600.0,26.1446,26.1676,26.0908,26.1369,334600.0
2015-01-28 11:25:00,34.06,34.16,34.05,34.13,215200.0,26.1369,26.2136,26.1292,26.1906,215200.0
2015-01-28 11:30:00,34.14,34.22,34.1,34.2,263000.0,26.1983,26.2597,26.1676,26.2443,263000.0
2015-01-28 11:35:00,34.2,34.22,34.18,34.21,155200.0,26.2443,26.2597,26.229,26.252,155200.0
2015-01-28 11:40:00,34.2,34.23,34.18,34.22,113500.0,26.2443,26.2673,26.229,26.2597,113500.0
2015-01-28 11:45:00,34.22,34.3,34.21,34.26,177900.0,26.2597,26.3211,26.252,26.2904,177900.0
2015-01-28 11:50:00,34.27,34.28,34.21,34.21,130100.0,26.298,26.3057,26.252,26.252,130100.0
2015-01-28 11:55:00,34.21,34.25,34.16,34.22,147000.0,26.252,26.2827,26.2136,26.2597,147000.0
2015-01-28 12:00:00,34.22,34.3,34.21,34.29,152300.0,26.2597,26.3211,26.252,26.3134,152300.0
2015-01-28 12:05:00,34.29,34.3,34.25,34.27,146500.0,26.3134,26.3211,26.2827,26.298,146500.0
2015-01-28 12:10:00,34.28,34.3,34.27,34.3,180700.0,26.3057,26.3211,26.298,26.3211,180700.0
2015-01-28 12:15:00,34.3,34.34,34.28,34.33,149200.0,26.3211,26.3517,26.3057,26.3441,149200.0
2015-01-28 12:20:00,34.33,34.33,34.28,34.32,142700.0,26.3441,26.3441,26.3057,26.3364,142700.0
2015-01-28 12:25:00,34.31,34.35,34.28,34.3,146600.0,26.3287,26.3594,26.3057,26.3211,146600.0
2015-01-28 12:30:00,34.31,34.34,34.28,34.32,122100.0,26.3287,26.3517,26.3057,26.3364,122100.0
2015-01-28 12:35:00,34.32,34.32,34.26,34.29,132000.0,26.3364,26.3364,26.2904,26.3134,132000.0
2015-01-28 12:40:00,34.29,34.33,34.28,34.3,293000.0,26.3134,26.3441,26.3057,26.3211,293000.0
2015-01-28 12:45:00,34.3,34.34,34.29,34.31,115800.0,26.3211,26.3517,26.3134,26.3287,115800.0
2015-01-28 12:50:00,34.32,34.32,34.24,34.26,103000.0,26.3364,26.3364,26.275,26.2904,103000.0
2015-01-28 12:55:00,34.25,34.29,34.24,34.26,145600.0,26.2827,26.3134,26.275,26.2904,145600.0
2015-01-28 13:00:00,34.26,34.26,34.22,34.25,148800.0,26.2904,26.2904,26.2597,26.2827,148800.0
2015-01-28 13:05:00,34.25,34.25,34.22,34.24,118400.0,26.2827,26.2827,26.2597,26.275,118400.0
2015-01-28 13:10:00,34.23,34.24,34.16,34.17,245900.0,26.2673,26.275,26.2136,26.2213,245900.0
2015-01-28 13:15:00,34.17,34.22,34.16,34.16,155500.0,26.2213,26.2597,26.2136,26.2136,155500.0
2015-01-28 13:20:00,34.16,34.22,34.15,34.18,98800.0,26.2136,26.2597,26.2059,26.229,98800.0
2015-01-28 13:25:00,34.18,34.2,34.15,34.15,122700.0,26.229,26.2443,26.2059,26.2059,122700.0
2015-01-28 13:30:00,34.16,34.25,34.15,34.23,151200.0,26.2136,26.2827,26.2059,26.2673,151200.0
2015-01-28 13:35:00,34.24,34.27,34.21,34.23,146900.0,26.275,26.298,26.252,26.2673,146900.0
2015-01-28 13:40:00,34.23,34.26,34.2,34.22,105800.0,26.2673,26.2904,26.2443,26.2597,105800.0
2015-01-28 13:45:00,34.22,34.25,34.2,34.2,103800.0,26.2597,26.2827,26.2443,26.2443,103800.0
2015-01-28 13:50:00,34.21,34.29,34.21,34.23,370700.0,26.252,26.3134,26.252,26.2673,370700.0
2015-01-28 13:55:00,34.23,34.25,34.12,34.14,173700.0,26.2673,26.2827,26.1829,26.1983,173700.0
2015-01-28 14:00:00,34.14,34.35,34.14,34.27,817300.0,26.1983,26.3594,26.1983,26.298,817300.0
2015-01-28 14:05:00,34.27,34.3,34.1,34.12,501800.0,26.298,26.3211,26.1676,26.1829,501800.0
2015-01-28 14:10:00,34.11,34.11,33.93,34.04,868500.0,26.1753,26.1753,26.0371,26.1215,868500.0
2015-01-28 14:15:00,34.04,34.17,34.0,34.11,436100.0,26.1215,26.2213,26.0908,26.1753,436100.0
2015-01-28 14:20:00,34.11,34.16,34.09,34.12,512300.0,26.1753,26.2136,26.1599,26.1829,512300.0
2015-01-28 14:25:00,34.12,34.12,33.94,33.98,311500.0,26.1829,26.1829,26.0448,26.0755,311500.0
2015-01-28 14:30:00,33.98,34.01,33.84,33.94,405700.0,26.0755,26.0985,25.9681,26.0448,405700.0
2015-01-28 14:35:00,33.94,34.02,33.93,33.94,314600.0,26.0448,26.1062,26.0371,26.0448,314600.0
2015-01-28 14:40:00,33.94,34.03,33.91,34.0,262900.0,26.0448,26.1139,26.0218,26.0908,262900.0
2015-01-28 14:45:00,34.0,34.11,33.99,34.07,473300.0,26.0908,26.1753,26.0832,26.1446,473300.0
2015-01-28 14:50:00,34.07,34.2,34.04,34.15,342200.0,26.1446,26.2443,26.1215,26.2059,342200.0
2015-01-28 14:55:00,34.16,34.19,34.1,34.13,339400.0,26.2136,26.2366,26.1676,26.1906,339400.0
2015-01-28 15:00:00,34.13,34.2,34.08,34.09,288000.0,26.1906,26.2443,26.1522,26.1599,288000.0
2015-01-28 15:05:00,34.09,34.12,34.02,34.08,265100.0,26.1599,26.1829,26.1062,26.1522,265100.0
2015-01-28 15:10:00,34.08,34.1,34.01,34.02,360500.0,26.1522,26.1676,26.0985,26.1062,360500.0
2015-01-28 15:15:00,34.01,34.04,33.93,33.95,336800.0,26.0985,26.1215,26.0371,26.0525,336800.0
2015-01-28 15:20:00,33.95,34.02,33.94,33.96,317300.0,26.0525,26.1062,26.0448,26.0601,317300.0
2015-01-28 15:25:00,33.96,33.96,33.84,33.92,431300.0,26.0601,26.0601,25.9681,26.0294,431300.0
2015-01-28 15:30:00,33.92,33.96,33.87,33.88,1535100.0,26.0294,26.0601,25.9911,25.9988,1535100.0
2015-01-28 15:35:00,33.87,33.91,33.83,33.83,421900.0,25.9911,26.0218,25.9604,25.9604,421900.0
2015-01-28 15:40:00,33.83,33.84,33.72,33.8,697100.0,25.9604,25.9681,25.876,25.9374,697100.0
2015-01-28 15:45:00,33.8,33.84,33.73,33.81,930800.0,25.9374,25.9681,25.8836,25.945,930800.0
2015-01-28 15:50:00,33.8,33.85,33.76,33.82,1053000.0,25.9374,25.9757,25.9067,25.9527,1053000.0
2015-01-28 15:55:00,33.82,33.84,33.77,33.78,1304500.0,25.9527,25.9681,25.9143,25.922,1304500.0
2015-01-29 09:30:00,33.83,34.12,33.81,33.99,1988400.0,25.9604,26.1829,25.945,26.0832,1988400.0
2015-01-29 09:35:00,33.98,34.12,33.9,33.94,609400.0,26.0755,26.1829,26.0141,26.0448,609400.0
2015-01-29 09:40:00,33.94,33.99,33.82,33.9,625600.0,26.0448,26.0832,25.9527,26.0141,625600.0
2015-01-29 09:45:00,33.9,33.95,33.86,33.93,477600.0,26.0141,26.0525,25.9834,26.0371,477600.0
2015-01-29 09:50:00,33.93,33.99,33.9,33.96,361100.0,26.0371,26.0832,26.0141,26.0601,361100.0
2015-01-29 09:55:00,33.95,34.02,33.89,33.97,418900.0,26.0525,26.1062,26.0064,26.0678,418900.0
2015-01-29 10:00:00,33.97,33.97,33.82,33.83,482800.0,26.0678,26.0678,25.9527,25.9604,482800.0
2015-01-29 10:05:00,33.83,33.92,33.76,33.79,339700.0,25.9604,26.0294,25.9067,25.9297,339700.0
2015-01-29 10:10:00,33.79,33.81,33.69,33.7,336300.0,25.9297,25.945,25.853,25.8606,336300.0
2015-01-29 10:15:00,33.7,33.75,33.66,33.72,410300.0,25.8606,25.899,25.8299,25.876,410300.0
2015-01-29 10:20:00,33.72,33.73,33.55,33.56,636200.0,25.876,25.8836,25.7455,25.7532,636200.0
2015-01-29 10:25:00,33.56,33.67,33.55,33.59,377000.0,25.7532,25.8376,25.7455,25.7762,377000.0
2015-01-29 10:30:00,33.6,33.65,33.57,33.65,810800.0,25.7839,25.8223,25.7609,25.8223,810800.0
2015-01-29 10:35:00,33.64,33.65,33.56,33.64,476200.0,25.8146,25.8223,25.7532,25.8146,476200.0
2015-01-29 10:40:00,33.64,33.91,33.47,33.48,866100.0,25.8146,26.0218,25.6841,25.6918,866100.0
2015-01-29 10:45:00,33.48,33.55,33.46,33.55,504900.0,25.6918,25.7455,25.6765,25.7455,504900.0
2015-01-29 10:50:00,33.55,33.93,33.52,33.63,598800.0,25.7455,26.0371,25.7225,25.8069,598800.0
2015-01-29 10:55:00,33.63,33.71,33.61,33.68,367400.0,25.8069,25.8683,25.7916,25.8453,367400.0
2015-01-29 11:00:00,33.68,33.69,33.6,33.61,349900.0,25.8453,25.853,25.7839,25.7916,349900.0
2015-01-29 11:05:00,33.61,33.69,33.58,33.69,438500.0,25.7916,25.853,25.7685,25.853,438500.0
2015-01-29 11:10:00,33.69,33.75,33.64,33.71,355400.0,25.853,25.899,25.8146,25.8683,355400.0
2015-01-29 11:15:00,33.71,33.79,33.7,33.75,368500.0,25.8683,25.9297,25.8606,25.899,368500.0
2015-01-29 11:20:00,33.74,33.83,33.74,33.8,342800.0,25.8913,25.9604,25.8913,25.9374,342800.0
2015-01-29 11:25:00,33.8,33.8,33.72,33.79,308300.0,25.9374,25.9374,25.876,25.9297,308300.0
2015-01-29 11:30:00,33.79,33.87,33.78,33.86,352600.0,25.9297,25.9911,25.922,25.9834,352600.0
2015-01-29 11:35:00,33.85,33.93,33.84,33.92,326200.0,25.9757,26.0371,25.9681,26.0294,326200.0
2015-01-29 11:40:00,33.92,33.95,33.87,33.94,383700.0,26.0294,26.0525,25.9911,26.0448,383700.0
2015-01-29 11:45:00,33.94,33.99,33.93,33.98,453900.0,26.0448,26.0832,26.0371,26.0755,453900.0
2015-01-29 11:50:00,33.98,34.02,33.98,33.98,347300.0,26.0755,26.1062,26.0755,26.0755,347300.0
2015-01-29 11:55:00,33.99,34.02,33.98,34.01,381500.0,26.0832,26.1062,26.0755,26.0985,381500.0
2015-01-29 12:00:00,34.0,34.03,33.93,33.98,225100.0,26.0908,26.1139,26.0371,26.0755,225100.0
2015-01-29 12:05:00,33.98,34.04,33.95,33.98,245700.0,26.0755,26.1215,26.0525,26.0755,245700.0
2015-01-29 12:10:00,33.97,34.0,33.92,33.93,98100.0,26.0678,26.0908,26.0294,26.0371,98100.0
2015-01-29 12:15:00,33.93,33.98,33.9,33.92,117500.0,26.0371,26.0755,26.0141,26.0294,117500.0
2015-01-29 12:20:00,33.92,33.95,33.87,33.92,223000.0,26.0294,26.0525,25.9911,26.0294,223000.0
2015-01-29 12:25:00,33.92,33.95,33.89,33.91,171500.0,26.0294,26.0525,26.0064,26.0218,171500.0
2015-01-29 12:30:00,33.91,33.92,33.87,33.88,134100.0,26.0218,26.0294,25.9911,25.9988,134100.0
2015-01-29 12:35:00,33.89,33.91,33.84,33.9,285300.0,26.0064,26.0218,25.9681,26.0141,285300.0
2015-01-29 12:40:00,33.91,33.92,33.83,33.83,141600.0,26.0218,26.0294,25.9604,25.9604,141600.0
2015-01-29 12:45:00,33.82,33.87,33.81,33.84,177900.0,25.9527,25.9911,25.945,25.9681,177900.0
2015-01-29 12:50:00,33.84,33.89,33.84,33.87,152800.0,25.9681,26.0064,25.9681,25.9911,152800.0
2015-01-29 12:55:00,33.88,33.89,33.84,33.86,98400.0,25.9988,26.0064,25.9681,25.9834,98400.0
2015-01-29 13:00:00,33.85,33.87,33.8,33.8,113500.0,25.9757,25.9911,25.9374,25.9374,113500.0
2015-01-29 13:05:00,33.8,33.81,33.76,33.77,158900.0,25.9374,25.945,25.9067,25.9143,158900.0
2015-01-29 13:10:00,33.77,33.86,33.77,33.86,216600.0,25.9143,25.9834,25.9143,25.9834,216600.0
2015-01-29 13:15:00,33.86,33.94,33.85,33.93,161400.0,25.9834,26.0448,25.9757,26.0371,161400.0
2015-01-29 13:20:00,33.93,33.97,33.91,33.94,126900.0,26.0371,26.0678,26.0218,26.0448,126900.0
2015-01-29 13:25:00,33.94,34.0,33.94,33.98,128000.0,26.0448,26.0908,26.0448,26.0755,128000.0
2015-01-29 13:30:00,33.97,33.99,33.95,33.97,162900.0,26.0678,26.0832,26.0525,26.0678,162900.0
2015-01-29 13:35:00,33.97,34.08,33.97,34.08,330800.0,26.0678,26.1522,26.0678,26.1522,330800.0
2015-01-29 13:40:00,34.08,34.13,34.03,34.11,330100.0,26.1522,26.1906,26.1139,26.1753,330100.0
2015-01-29 13:45:00,34.11,34.23,34.1,34.22,441000.0,26.1753,26.2673,26.1676,26.2597,441000.0
2015-01-29 13:50:00,34.22,34.24,34.16,34.17,216000.0,26.2597,26.275,26.2136,26.2213,216000.0
2015-01-29 13:55:00,34.16,34.17,34.07,34.08,184100.0,26.2136,26.2213,26.1446,26.1522,184100.0
2015-01-29 14:00:00,34.08,34.12,34.06,34.08,161400.0,26.1522,26.1829,26.1369,26.1522,161400.0
2015-01-29 14:05:00,34.08,34.11,33.99,33.99,189800.0,26.1522,26.1753,26.0832,26.0832,189800.0
2015-01-29 14:10:00,33.99,34.03,33.98,34.02,191100.0,26.0832,26.1139,26.0755,26.1062,191100.0
2015-01-29 14:15:00,34.02,34.03,33.95,33.95,153500.0,26.1062,26.1139,26.0525,26.0525,153500.0
2015-01-29 14:20:00,33.96,34.03,33.95,34.01,169000.0,26.0601,26.1139,26.0525,26.0985,169000.0
2015-01-29 14:25:00,34.02,34.09,34.01,34.09,169600.0,26.1062,26.1599,26.0985,26.1599,169600.0
2015-01-29 14:30:00,34.08,34.14,34.08,34.1,138500.0,26.1522,26.1983,26.1522,26.1676,138500.0
2015-01-29 14:35:00,34.1,34.1,34.02,34.04,127400.0,26.1676,26.1676,26.1062,26.1215,127400.0
2015-01-29 14:40:00,34.03,34.04,33.95,33.98,159800.0,26.1139,26.1215,26.0525,26.0755,159800.0
2015-01-29 14:45:00,33.97,34.0,33.94,33.97,211300.0,26.0678,26.0908,26.0448,26.0678,211300.0
2015-01-29 14:50:00,33.96,33.99,33.92,33.98,138300.0,26.0601,26.0832,26.0294,26.0755,138300.0
2015-01-29 14:55:00,33.98,33.98,33.91,33.98,150800.0,26.0755,26.0755,26.0218,26.0755,150800.0
2015-01-29 15:00:00,33.98,34.0,33.94,33.96,183500.0,26.0755,26.0908,26.0448,26.0601,183500.0
2015-01-29 15:05:00,33.95,34.03,33.95,34.02,196300.0,26.0525,26.1139,26.0525,26.1062,196300.0
2015-01-29 15:10:00,34.01,34.02,33.97,33.98,201000.0,26.0985,26.1062,26.0678,26.0755,201000.0
2015-01-29 15:15:00,33.99,34.03,33.96,34.03,221200.0,26.0832,26.1139,26.0601,26.1139,221200.0
2015-01-29 15:20:00,34.03,34.15,34.02,34.15,283800.0,26.1139,26.2059,26.1062,26.2059,283800.0
2015-01-29 15:25:00,34.15,34.19,34.13,34.13,279000.0,26.2059,26.2366,26.1906,26.1906,279000.0
2015-01-29 15:30:00,34.14,34.19,34.12,34.15,223900.0,26.1983,26.2366,26.1829,26.2059,223900.0
2015-01-29 15:35:00,34.16,34.27,34.13,34.25,320400.0,26.2136,26.298,26.1906,26.2827,320400.0
2015-01-29 15:40:00,34.25,34.28,34.18,34.21,283500.0,26.2827,26.3057,26.229,26.252,283500.0
2015-01-29 15:45:00,34.2,34.21,34.13,34.16,361900.0,26.2443,26.252,26.1906,26.2136,361900.0
2015-01-29 15:50:00,34.16,34.2,34.15,34.2,428200.0,26.2136,26.2443,26.2059,26.2443,428200.0
2015-01-29 15:55:00,34.2,34.21,34.16,34.2,919900.0,26.2443,26.252,26.2136,26.2443,919900.0
2015-01-30 09:30:00,33.7,33.87,33.62,33.85,1330700.0,25.8606,25.9911,25.7992,25.9757,1330700.0
2015-01-30 09:35:00,33.86,33.93,33.82,33.89,595400.0,25.9834,26.0371,25.9527,26.0064,595400.0
2015-01-30 09:40:00,33.89,33.99,33.88,33.92,367900.0,26.0064,26.0832,25.9988,26.0294,367900.0
2015-01-30 09:45:00,33.92,33.98,33.78,33.78,506400.0,26.0294,26.0755,25.922,25.922,506400.0
2015-01-30 09:50:00,33.78,33.83,33.75,33.76,439300.0,25.922,25.9604,25.899,25.9067,439300.0
2015-01-30 09:55:00,33.75,33.76,33.54,33.54,536800.0,25.899,25.9067,25.7378,25.7378,536800.0
2015-01-30 10:00:00,33.54,33.68,33.52,33.66,660400.0,25.7378,25.8453,25.7225,25.8299,660400.0
2015-01-30 10:05:00,33.66,33.69,33.54,33.54,645100.0,25.8299,25.853,25.7378,25.7378,645100.0
2015-01-30 10:10:00,33.55,33.6,33.52,33.55,293000.0,25.7455,25.7839,25.7225,25.7455,293000.0
2015-01-30 10:15:00,33.55,33.6,33.51,33.51,326400.0,25.7455,25.7839,25.7148,25.7148,326400.0
2015-01-30 10:20:00,33.52,33.53,33.47,33.47,455300.0,25.7225,25.7302,25.6841,25.6841,455300.0
2015-01-30 10:25:00,33.47,33.56,33.46,33.51,607800.0,25.6841,25.7532,25.6765,25.7148,607800.0
2015-01-30 10:30:00,33.51,33.52,33.38,33.38,851700.0,25.7148,25.7225,25.6151,25.6151,851700.0
2015-01-30 10:35:00,33.39,33.44,33.37,33.42,391200.0,25.6227,25.6611,25.6074,25.6458,391200.0
2015-01-30 10:40:00,33.42,33.47,33.4,33.41,265900.0,25.6458,25.6841,25.6304,25.6381,265900.0
2015-01-30 10:45:00,33.42,33.49,33.41,33.48,380900.0,25.6458,25.6995,25.6381,25.6918,380900.0
2015-01-30 10:50:00,33.49,33.5,33.45,33.47,322800.0,25.6995,25.7072,25.6688,25.6841,322800.0
2015-01-30 10:55:00,33.46,33.48,33.41,33.47,246000.0,25.6765,25.6918,25.6381,25.6841,246000.0
2015-01-30 11:00:00,33.47,33.49,33.45,33.48,230200.0,25.6841,25.6995,25.6688,25.6918,230200.0
2015-01-30 11:05:00,33.48,33.49,33.44,33.46,445000.0,25.6918,25.6995,25.6611,25.6765,445000.0
2015-01-30 11:10:00,33.46,33.48,33.39,33.41,415600.0,25.6765,25.6918,25.6227,25.6381,415600.0
2015-01-30 11:15:00,33.4,33.41,33.35,33.38,301200.0,25.6304,25.6381,25.592,25.6151,301200.0
2015-01-30 11:20:00,33.39,33.4,33.36,33.37,172100.0,25.6227,25.6304,25.5997,25.6074,172100.0
2015-01-30 11:25:00,33.37,33.48,33.36,33.45,402200.0,25.6074,25.6918,25.5997,25.6688,402200.0
2015-01-30 11:30:00,33.45,33.52,33.44,33.5,474900.0,25.6688,25.7225,25.6611,25.7072,474900.0
2015-01-30 11:35:00,33.5,33.54,33.47,33.48,346800.0,25.7072,25.7378,25.6841,25.6918,346800.0
2015-01-30 11:40:00,33.47,33.49,33.39,33.42,343300.0,25.6841,25.6995,25.6227,25.6458,343300.0
2015-01-30 11:45:00,33.42,33.47,33.4,33.41,161100.0,25.6458,25.6841,25.6304,25.6381,161100.0
2015-01-30 11:50:00,33.41,33.44,33.37,33.39,264600.0,25.6381,25.6611,25.6074,25.6227,264600.0
2015-01-30 11:55:00,33.39,33.52,33.38,33.51,161700.0,25.6227,25.7225,25.6151,25.7148,161700.0
2015-01-30 12:00:00,33.52,33.61,33.51,33.58,380300.0,25.7225,25.7916,25.7148,25.7685,380300.0
2015-01-30 12:05:00,33.58,33.6,33.55,33.57,136100.0,25.7685,25.7839,25.7455,25.7609,136100.0
2015-01-30 12:10:00,33.57,33.63,33.55,33.62,390900.0,25.7609,25.8069,25.7455,25.7992,390900.0
2015-01-30 12:15:00,33.62,33.64,33.59,33.6,225600.0,25.7992,25.8146,25.7762,25.7839,225600.0
2015-01-30 12:20:00,33.6,33.63,33.58,33.62,134400.0,25.7839,25.8069,25.7685,25.7992,134400.0
2015-01-30 12:25:00,33.62,33.64,33.6,33.63,269000.0,25.7992,25.8146,25.7839,25.8069,269000.0
2015-01-30 12:30:00,33.62,33.64,33.58,33.6,123700.0,25.7992,25.8146,25.7685,25.7839,123700.0
2015-01-30 12:35:00,33.6,33.63,33.55,33.59,132800.0,25.7839,25.8069,25.7455,25.7762,132800.0
2015-01-30 12:40:00,33.59,33.61,33.53,33.55,196900.0,25.7762,25.7916,25.7302,25.7455,196900.0
2015-01-30 12:45:00,33.55,33.55,33.46,33.48,198900.0,25.7455,25.7455,25.6765,25.6918,198900.0
2015-01-30 12:50:00,33.47,33.5,33.45,33.46,214000.0,25.6841,25.7072,25.6688,25.6765,214000.0
2015-01-30 12:55:00,33.46,33.52,33.42,33.49,520000.0,25.6765,25.7225,25.6458,25.6995,520000.0
2015-01-30 13:00:00,33.49,33.54,33.49,33.52,129600.0,25.6995,25.7378,25.6995,25.7225,129600.0
2015-01-30 13:05:00,33.53,33.53,33.49,33.5,171500.0,25.7302,25.7302,25.6995,25.7072,171500.0
2015-01-30 13:10:00,33.5,33.5,33.45,33.45,120500.0,25.7072,25.7072,25.6688,25.6688,120500.0
2015-01-30 13:15:00,33.45,33.46,33.42,33.44,271500.0,25.6688,25.6765,25.6458,25.6611,271500.0
2015-01-30 13:20:00,33.44,33.48,33.42,33.42,136000.0,25.6611,25.6918,25.6458,25.6458,136000.0
2015-01-30 13:25:00,33.42,33.48,33.41,33.48,132900.0,25.6458,25.6918,25.6381,25.6918,132900.0
2015-01-30 13:30:00,33.47,33.53,33.44,33.52,155000.0,25.6841,25.7302,25.6611,25.7225,155000.0
2015-01-30 13:35:00,33.53,33.54,33.49,33.49,159500.0,25.7302,25.7378,25.6995,25.6995,159500.0
2015-01-30 13:40:00,33.49,33.51,33.45,33.51,184500.0,25.6995,25.7148,25.6688,25.7148,184500.0
2015-01-30 13:45:00,33.51,33.55,33.49,33.55,285200.0,25.7148,25.7455,25.6995,25.7455,285200.0
2015-01-30 13:50:00,33.55,33.55,33.48,33.49,163400.0,25.7455,25.7455,25.6918,25.6995,163400.0
2015-01-30 13:55:00,33.5,33.53,33.46,33.48,457400.0,25.7072,25.7302,25.6765,25.6918,457400.0
2015-01-30 14:00:00,33.48,33.48,33.43,33.44,263900.0,25.6918,25.6918,25.6534,25.6611,263900.0
2015-01-30 14:05:00,33.44,33.47,33.4,33.45,277700.0,25.6611,25.6841,25.6304,25.6688,277700.0
2015-01-30 14:10:00,33.45,33.45,33.39,33.4,197900.0,25.6688,25.6688,25.6227,25.6304,197900.0
2015-01-30 14:15:00,33.39,33.47,33.39,33.45,257200.0,25.6227,25.6841,25.6227,25.6688,257200.0
2015-01-30 14:20:00,33.46,33.5,33.44,33.49,268700.0,25.6765,25.7072,25.6611,25.6995,268700.0
2015-01-30 14:25:00,33.49,33.55,33.48,33.55,363700.0,25.6995,25.7455,25.6918,25.7455,363700.0
2015-01-30 14:30:00,33.55,33.56,33.48,33.48,554300.0,25.7455,25.7532,25.6918,25.6918,554300.0
2015-01-30 14:35:00,33.49,33.51,33.42,33.44,254100.0,25.6995,25.7148,25.6458,25.6611,254100.0
2015-01-30 14:40:00,33.43,33.54,33.43,33.51,603000.0,25.6534,25.7378,25.6534,25.7148,603000.0
2015-01-30 14:45:00,33.51,33.51,33.38,33.4,315700.0,25.7148,25.7148,25.6151,25.6304,315700.0
2015-01-30 14:50:00,33.39,33.39,33.32,33.36,528100.0,25.6227,25.6227,25.569,25.5997,528100.0
2015-01-30 14:55:00,33.35,33.36,33.3,33.32,432400.0,25.592,25.5997,25.5537,25.569,432400.0
2015-01-30 15:00:00,33.32,33.35,33.24,33.25,633400.0,25.569,25.592,25.5076,25.5153,633400.0
2015-01-30 15:05:00,33.25,33.29,33.19,33.23,767100.0,25.5153,25.546,25.4693,25.5,767100.0
2015-01-30 15:10:00,33.22,33.26,33.2,33.24,425000.0,25.4923,25.523,25.4769,25.5076,425000.0
2015-01-30 15:15:00,33.25,33.28,33.18,33.18,561300.0,25.5153,25.5383,25.4616,25.4616,561300.0
2015-01-30 15:20:00,33.19,33.24,33.11,33.23,504400.0,25.4693,25.5076,25.4079,25.5,504400.0
2015-01-30 15:25:00,33.23,33.28,33.18,33.27,570000.0,25.5,25.5383,25.4616,25.5307,570000.0
2015-01-30 15:30:00,33.25,33.3,33.21,33.27,679500.0,25.5153,25.5537,25.4846,25.5307,679500.0
2015-01-30 15:35:00,33.26,33.3,33.21,33.22,471000.0,25.523,25.5537,25.4846,25.4923,471000.0
2015-01-30 15:40:00,33.23,33.23,33.12,33.19,772100.0,25.5,25.5,25.4155,25.4693,772100.0
2015-01-30 15:45:00,33.18,33.24,33.1,33.12,922700.0,25.4616,25.5076,25.4002,25.4155,922700.0
2015-01-30 15:50:00,33.11,33.15,33.05,33.05,1155400.0,25.4079,25.4386,25.3618,25.3618,1155400.0
2015-01-30 15:55:00,33.06,33.07,33.0,33.05,1895500.0,25.3695,25.3772,25.3235,25.3618,1895500.0
2015-02-02 09:30:00,33.06,33.2,32.87,32.94,1585000.0,25.3695,25.4769,25.2237,25.2774,1585000.0
2015-02-02 09:35:00,32.93,33.08,32.86,33.01,555700.0,25.2697,25.3849,25.216,25.3311,555700.0
2015-02-02 09:40:00,33.0,33.01,32.81,32.93,493400.0,25.3235,25.3311,25.1777,25.2697,493400.0
2015-02-02 09:45:00,32.93,33.03,32.9,33.0,669600.0,25.2697,25.3465,25.2467,25.3235,669600.0
2015-02-02 09:50:00,33.0,33.02,32.96,32.99,732700.0,25.3235,25.3388,25.2928,25.3158,732700.0
2015-02-02 09:55:00,32.99,33.03,32.84,32.92,907800.0,25.3158,25.3465,25.2007,25.2621,907800.0
2015-02-02 10:00:00,32.92,32.92,32.77,32.86,1104600.0,25.2621,25.2621,25.147,25.216,1104600.0
2015-02-02 10:05:00,32.86,32.87,32.65,32.85,966200.0,25.216,25.2237,25.0549,25.2084,966200.0
2015-02-02 10:10:00,32.86,32.86,32.78,32.8,752100.0,25.216,25.216,25.1546,25.17,752100.0
2015-02-02 10:15:00,32.79,32.84,32.76,32.8,288300.0,25.1623,25.2007,25.1393,25.17,288300.0
2015-02-02 10:20:00,32.8,32.85,32.76,32.76,393100.0,25.17,25.2084,25.1393,25.1393,393100.0
2015-02-02 10:25:00,32.77,32.87,32.72,32.73,717800.0,25.147,25.2237,25.1086,25.1163,717800.0
2015-02-02 10:30:00,32.73,32.77,32.66,32.74,420300.0,25.1163,25.147,25.0626,25.1239,420300.0
2015-02-02 10:35:00,32.75,32.85,32.74,32.8,494500.0,25.1316,25.2084,25.1239,25.17,494500.0
2015-02-02 10:40:00,32.82,33.03,32.81,33.01,1113800.0,25.1853,25.3465,25.1777,25.3311,1113800.0
2015-02-02 10:45:00,33.01,33.03,32.91,33.02,562500.0,25.3311,25.3465,25.2544,25.3388,562500.0
2015-02-02 10:50:00,33.01,33.1,32.99,33.07,512500.0,25.3311,25.4002,25.3158,25.3772,512500.0
2015-02-02 10:55:00,33.07,33.1,33.05,33.06,367900.0,25.3772,25.4002,25.3618,25.3695,367900.0
2015-02-02 11:00:00,33.07,33.19,33.07,33.17,665200.0,25.3772,25.4693,25.3772,25.4539,665200.0
2015-02-02 11:05:00,33.18,33.28,33.15,33.27,576200.0,25.4616,25.5383,25.4386,25.5307,576200.0
2015-02-02 11:10:00,33.28,33.33,33.25,33.26,511600.0,25.5383,25.5767,25.5153,25.523,511600.0
2015-02-02 11:15:00,33.27,33.3,33.22,33.26,336700.0,25.5307,25.5537,25.4923,25.523,336700.0
2015-02-02 11:20:00,33.27,33.31,33.21,33.27,425300.0,25.5307,25.5613,25.4846,25.5307,425300.0
2015-02-02 11:25:00,33.26,33.33,33.21,33.32,492300.0,25.523,25.5767,25.4846,25.569,492300.0
2015-02-02 11:30:00,33.33,33.43,33.3,33.41,448300.0,25.5767,25.6534,25.5537,25.6381,448300.0
2015-02-02 11:35:00,33.41,33.48,33.37,33.37,538900.0,25.6381,25.6918,25.6074,25.6074,538900.0
2015-02-02 11:40:00,33.37,33.42,33.35,33.38,411900.0,25.6074,25.6458,25.592,25.6151,411900.0
2015-02-02 11:45:00,33.38,33.44,33.36,33.39,240000.0,25.6151,25.6611,25.5997,25.6227,240000.0
2015-02-02 11:50:00,33.38,33.45,33.37,33.45,271800.0,25.6151,25.6688,25.6074,25.6688,271800.0
2015-02-02 11:55:00,33.45,33.45,33.38,33.4,214500.0,25.6688,25.6688,25.6151,25.6304,214500.0
2015-02-02 12:00:00,33.4,33.43,33.37,33.38,190900.0,25.6304,25.6534,25.6074,25.6151,190900.0
2015-02-02 12:05:00,33.38,33.38,33.32,33.36,311400.0,25.6151,25.6151,25.569,25.5997,311400.0
2015-02-02 12:10:00,33.35,33.38,33.32,33.33,181000.0,25.592,25.6151,25.569,25.5767,181000.0
2015-02-02 12:15:00,33.33,33.4,33.32,33.39,188000.0,25.5767,25.6304,25.569,25.6227,188000.0
2015-02-02 12:20:00,33.4,33.41,33.35,33.37,244200.0,25.6304,25.6381,25.592,25.6074,244200.0
2015-02-02 12:25:00,33.37,33.39,33.36,33.38,126700.0,25.6074,25.6227,25.5997,25.6151,126700.0
2015-02-02 12:30:00,33.39,33.45,33.38,33.43,396400.0,25.6227,25.6688,25.6151,25.6534,396400.0
2015-02-02 12:35:00,33.43,33.45,33.41,33.43,249300.0,25.6534,25.6688,25.6381,25.6534,249300.0
2015-02-02 12:40:00,33.43,33.45,33.41,33.41,282100.0,25.6534,25.6688,25.6381,25.6381,282100.0
2015-02-02 12:45:00,33.42,33.43,33.34,33.34,343300.0,25.6458,25.6534,25.5844,25.5844,343300.0
2015-02-02 12:50:00,33.34,33.34,33.25,33.27,342900.0,25.5844,25.5844,25.5153,25.5307,342900.0
2015-02-02 12:55:00,33.27,33.34,33.25,33.3,251000.0,25.5307,25.5844,25.5153,25.5537,251000.0
2015-02-02 13:00:00,33.3,33.31,33.25,33.27,355700.0,25.5537,25.5613,25.5153,25.5307,355700.0
2015-02-02 13:05:00,33.27,33.33,33.27,33.32,138100.0,25.5307,25.5767,25.5307,25.569,138100.0
2015-02-02 13:10:00,33.32,33.34,33.27,33.28,229500.0,25.569,25.5844,25.5307,25.5383,229500.0
2015-02-02 13:15:00,33.28,33.31,33.25,33.28,180100.0,25.5383,25.5613,25.5153,25.5383,180100.0
2015-02-02 13:20:00,33.29,33.38,33.28,33.36,271400.0,25.546,25.6151,25.5383,25.5997,271400.0
2015-02-02 13:25:00,33.36,33.38,33.33,33.37,290000.0,25.5997,25.6151,25.5767,25.6074,290000.0
2015-02-02 13:30:00,33.37,33.41,33.35,33.35,379500.0,25.6074,25.6381,25.592,25.592,379500.0
2015-02-02 13:35:00,33.35,33.35,33.27,33.28,274800.0,25.592,25.592,25.5307,25.5383,274800.0
2015-02-02 13:40:00,33.28,33.32,33.24,33.27,418400.0,25.5383,25.569,25.5076,25.5307,418400.0
2015-02-02 13:45:00,33.27,33.3,33.25,33.27,272700.0,25.5307,25.5537,25.5153,25.5307,272700.0
2015-02-02 13:50:00,33.27,33.3,33.24,33.27,257900.0,25.5307,25.5537,25.5076,25.5307,257900.0
2015-02-02 13:55:00,33.27,33.27,33.13,33.17,535400.0,25.5307,25.5307,25.4232,25.4539,535400.0
2015-02-02 14:00:00,33.17,33.25,33.14,33.2,221700.0,25.4539,25.5153,25.4309,25.4769,221700.0
2015-02-02 14:05:00,33.2,33.25,33.18,33.2,299300.0,25.4769,25.5153,25.4616,25.4769,299300.0
2015-02-02 14:10:00,33.21,33.24,33.18,33.22,303100.0,25.4846,25.5076,25.4616,25.4923,303100.0
2015-02-02 14:15:00,33.23,33.3,33.23,33.28,319500.0,25.5,25.5537,25.5,25.5383,319500.0
2015-02-02 14:20:00,33.28,33.34,33.25,33.3,197800.0,25.5383,25.5844,25.5153,25.5537,197800.0
2015-02-02 14:25:00,33.3,33.36,33.28,33.35,252400.0,25.5537,25.5997,25.5383,25.592,252400.0
2015-02-02 14:30:00,33.34,33.38,33.3,33.33,232400.0,25.5844,25.6151,25.5537,25.5767,232400.0
2015-02-02 14:35:00,33.35,33.37,33.29,33.32,404800.0,25.592,25.6074,25.546,25.569,404800.0
2015-02-02 14:40:00,33.31,33.37,33.3,33.32,215200.0,25.5613,25.6074,25.5537,25.569,215200.0
2015-02-02 14:45:00,33.32,33.33,33.25,33.26,281500.0,25.569,25.5767,25.5153,25.523,281500.0
2015-02-02 14:50:00,33.25,33.35,33.25,33.32,319600.0,25.5153,25.592,25.5153,25.569,319600.0
2015-02-02 14:55:00,33.32,33.33,33.23,33.27,315800.0,25.569,25.5767,25.5,25.5307,315800.0
2015-02-02 15:00:00,33.27,33.31,33.26,33.27,276500.0,25.5307,25.5613,25.523,25.5307,276500.0
2015-02-02 15:05:00,33.27,33.31,33.24,33.3,279800.0,25.5307,25.5613,25.5076,25.5537,279800.0
2015-02-02 15:10:00,33.31,33.38,33.29,33.37,341700.0,25.5613,25.6151,25.546,25.6074,341700.0
2015-02-02 15:15:00,33.38,33.41,33.32,33.36,518800.0,25.6151,25.6381,25.569,25.5997,518800.0
2015-02-02 15:20:00,33.36,33.43,33.35,33.37,295200.0,25.5997,25.6534,25.592,25.6074,295200.0
2015-02-02 15:25:00,33.37,33.41,33.36,33.41,200400.0,25.6074,25.6381,25.5997,25.6381,200400.0
2015-02-02 15:30:00,33.41,33.5,33.38,33.48,435200.0,25.6381,25.7072,25.6151,25.6918,435200.0
2015-02-02 15:35:00,33.48,33.62,33.46,33.62,630000.0,25.6918,25.7992,25.6765,25.7992,630000.0
2015-02-02 15:40:00,33.62,33.75,33.6,33.7,1028400.0,25.7992,25.899,25.7839,25.8606,1028400.0
2015-02-02 15:45:00,33.7,33.74,33.64,33.71,767700.0,25.8606,25.8913,25.8146,25.8683,767700.0
2015-02-02 15:50:00,33.7,33.72,33.64,33.64,969000.0,25.8606,25.876,25.8146,25.8146,969000.0
2015-02-02 15:55:00,33.65,33.67,33.62,33.64,1294200.0,25.8223,25.8376,25.7992,25.8146,1294200.0
2015-02-03 09:30:00,33.75,34.0,33.75,33.99,1186800.0,25.899,26.0908,25.899,26.0832,1186800.0
2015-02-03 09:35:00,34.0,34.03,33.89,33.98,728000.0,26.0908,26.1139,26.0064,26.0755,728000.0
2015-02-03 09:40:00,33.98,34.05,33.88,33.96,603300.0,26.0755,26.1292,25.9988,26.0601,603300.0
2015-02-03 09:45:00,33.97,34.0,33.9,33.92,367700.0,26.0678,26.0908,26.0141,26.0294,367700.0
2015-02-03 09:50:00,33.93,33.99,33.92,33.95,312200.0,26.0371,26.0832,26.0294,26.0525,312200.0
2015-02-03 09:55:00,33.95,34.0,33.93,33.99,304800.0,26.0525,26.0908,26.0371,26.0832,304800.0
2015-02-03 10:00:00,33.98,34.0,33.89,33.91,444900.0,26.0755,26.0908,26.0064,26.0218,444900.0
2015-02-03 10:05:00,33.91,33.93,33.85,33.87,400100.0,26.0218,26.0371,25.9757,25.9911,400100.0
2015-02-03 10:10:00,33.86,33.91,33.82,33.84,401100.0,25.9834,26.0218,25.9527,25.9681,401100.0
2015-02-03 10:15:00,33.84,33.89,33.81,33.83,294300.0,25.9681,26.0064,25.945,25.9604,294300.0
2015-02-03 10:20:00,33.84,33.91,33.81,33.87,235300.0,25.9681,26.0218,25.945,25.9911,235300.0
2015-02-03 10:25:00,33.87,33.99,33.87,33.94,255500.0,25.9911,26.0832,25.9911,26.0448,255500.0
2015-02-03 10:30:00,33.94,33.96,33.83,33.83,666200.0,26.0448,26.0601,25.9604,25.9604,666200.0
2015-02-03 10:35:00,33.84,33.87,33.77,33.8,334300.0,25.9681,25.9911,25.9143,25.9374,334300.0
2015-02-03 10:40:00,33.8,33.82,33.72,33.72,407000.0,25.9374,25.9527,25.876,25.876,407000.0
2015-02-03 10:45:00,33.72,33.73,33.56,33.57,907900.0,25.876,25.8836,25.7532,25.7609,907900.0
2015-02-03 10:50:00,33.57,33.61,33.52,33.55,512600.0,25.7609,25.7916,25.7225,25.7455,512600.0
2015-02-03 10:55:00,33.56,33.58,33.49,33.51,524400.0,25.7532,25.7685,25.6995,25.7148,524400.0
2015-02-03 11:00:00,33.51,33.56,33.49,33.51,296800.0,25.7148,25.7532,25.6995,25.7148,296800.0
2015-02-03 11:05:00,33.51,33.51,33.44,33.5,331600.0,25.7148,25.7148,25.6611,25.7072,331600.0
2015-02-03 11:10:00,33.5,33.5,33.42,33.47,389100.0,25.7072,25.7072,25.6458,25.6841,389100.0
2015-02-03 11:15:00,33.47,33.5,33.45,33.49,359000.0,25.6841,25.7072,25.6688,25.6995,359000.0
2015-02-03 11:20:00,33.5,33.51,33.43,33.47,425000.0,25.7072,25.7148,25.6534,25.6841,425000.0
2015-02-03 11:25:00,33.48,33.5,33.29,33.35,807800.0,25.6918,25.7072,25.546,25.592,807800.0
2015-02-03 11:30:00,33.35,33.44,33.35,33.41,307200.0,25.592,25.6611,25.592,25.6381,307200.0
2015-02-03 11:35:00,33.41,33.41,33.33,33.35,311000.0,25.6381,25.6381,25.5767,25.592,311000.0
2015-02-03 11:40:00,33.34,33.36,33.32,33.33,341800.0,25.5844,25.5997,25.569,25.5767,341800.0
2015-02-03 11:45:00,33.34,33.35,33.25,33.25,499400.0,25.5844,25.592,25.5153,25.5153,499400.0
2015-02-03 11:50:00,33.25,33.27,33.2,33.21,542800.0,25.5153,25.5307,25.4769,25.4846,542800.0
2015-02-03 11:55:00,33.21,33.25,33.16,33.18,482400.0,25.4846,25.5153,25.4462,25.4616,482400.0
2015-02-03 12:00:00,33.18,33.21,33.15,33.18,331000.0,25.4616,25.4846,25.4386,25.4616,331000.0
2015-02-03 12:05:00,33.19,33.27,33.17,33.23,409000.0,25.4693,25.5307,25.4539,25.5,409000.0
2015-02-03 12:10:00,33.23,33.27,33.18,33.25,249000.0,25.5,25.5307,25.4616,25.5153,249000.0
2015-02-03 12:15:00,33.24,33.27,33.2,33.2,207500.0,25.5076,25.5307,25.4769,25.4769,207500.0
2015-02-03 12:20:00,33.2,33.25,33.19,33.19,256400.0,25.4769,25.5153,25.4693,25.4693,256400.0
2015-02-03 12:25:00,33.21,33.27,33.19,33.21,258900.0,25.4846,25.5307,25.4693,25.4846,258900.0
2015-02-03 12:30:00,33.2,33.23,33.17,33.22,176700.0,25.4769,25.5,25.4539,25.4923,176700.0
2015-02-03 12:35:00,33.21,33.28,33.2,33.27,199700.0,25.4846,25.5383,25.4769,25.5307,199700.0
2015-02-03 12:40:00,33.27,33.3,33.24,33.29,448900.0,25.5307,25.5537,25.5076,25.546,448900.0
2015-02-03 12:45:00,33.3,33.32,33.27,33.32,249400.0,25.5537,25.569,25.5307,25.569,249400.0
2015-02-03 12:50:00,33.32,33.35,33.26,33.27,312800.0,25.569,25.592,25.523,25.5307,312800.0
2015-02-03 12:55:00,33.27,33.32,33.26,33.31,197200.0,25.5307,25.569,25.523,25.5613,197200.0
2015-02-03 13:00:00,33.32,33.36,33.28,33.3,367900.0,25.569,25.5997,25.5383,25.5537,367900.0
2015-02-03 13:05:00,33.29,33.35,33.27,33.34,250200.0,25.546,25.592,25.5307,25.5844,250200.0
2015-02-03 13:10:00,33.34,33.43,33.3,33.4,418100.0,25.5844,25.6534,25.5537,25.6304,418100.0
2015-02-03 13:15:00,33.41,33.45,33.39,33.41,223600.0,25.6381,25.6688,25.6227,25.6381,223600.0
2015-02-03 13:20:00,33.41,33.5,33.4,33.44,414900.0,25.6381,25.7072,25.6304,25.6611,414900.0
2015-02-03 13:25:00,33.45,33.53,33.44,33.5,386700.0,25.6688,25.7302,25.6611,25.7072,386700.0
2015-02-03 13:30:00,33.5,33.51,33.46,33.48,183000.0,25.7072,25.7148,25.6765,25.6918,183000.0
2015-02-03 13:35:00,33.49,33.55,33.45,33.46,295600.0,25.6995,25.7455,25.6688,25.6765,295600.0
2015-02-03 13:40:00,33.47,33.51,33.46,33.51,228700.0,25.6841,25.7148,25.6765,25.7148,228700.0
2015-02-03 13:45:00,33.51,33.53,33.48,33.48,242000.0,25.7148,25.7302,25.6918,25.6918,242000.0
2015-02-03 13:50:00,33.49,33.53,33.46,33.52,257000.0,25.6995,25.7302,25.6765,25.7225,257000.0
2015-02-03 13:55:00,33.52,33.56,33.5,33.55,247400.0,25.7225,25.7532,25.7072,25.7455,247400.0
2015-02-03 14:00:00,33.56,33.6,33.53,33.55,398400.0,25.7532,25.7839,25.7302,25.7455,398400.0
2015-02-03 14:05:00,33.56,33.58,33.53,33.56,328600.0,25.7532,25.7685,25.7302,25.7532,328600.0
2015-02-03 14:10:00,33.55,33.59,33.55,33.57,178300.0,25.7455,25.7762,25.7455,25.7609,178300.0
2015-02-03 14:15:00,33.57,33.6,33.55,33.59,176100.0,25.7609,25.7839,25.7455,25.7762,176100.0
2015-02-03 14:20:00,33.59,33.63,33.53,33.53,236900.0,25.7762,25.8069,25.7302,25.7302,236900.0
2015-02-03 14:25:00,33.53,33.54,33.48,33.5,221000.0,25.7302,25.7378,25.6918,25.7072,221000.0
2015-02-03 14:30:00,33.5,33.52,33.44,33.48,337300.0,25.7072,25.7225,25.6611,25.6918,337300.0
2015-02-03 14:35:00,33.48,33.54,33.46,33.53,312700.0,25.6918,25.7378,25.6765,25.7302,312700.0
2015-02-03 14:40:00,33.52,33.54,33.49,33.53,159000.0,25.7225,25.7378,25.6995,25.7302,159000.0
2015-02-03 14:45:00,33.53,33.54,33.49,33.51,210200.0,25.7302,25.7378,25.6995,25.7148,210200.0
2015-02-03 14:50:00,33.5,33.53,33.48,33.52,203500.0,25.7072,25.7302,25.6918,25.7225,203500.0
2015-02-03 14:55:00,33.51,33.53,33.5,33.53,208500.0,25.7148,25.7302,25.7072,25.7302,208500.0
2015-02-03 15:00:00,33.53,33.55,33.51,33.52,324200.0,25.7302,25.7455,25.7148,25.7225,324200.0
2015-02-03 15:05:00,33.53,33.54,33.49,33.54,215000.0,25.7302,25.7378,25.6995,25.7378,215000.0
2015-02-03 15:10:00,33.54,33.54,33.47,33.52,247600.0,25.7378,25.7378,25.6841,25.7225,247600.0
2015-02-03 15:15:00,33.52,33.54,33.5,33.5,225900.0,25.7225,25.7378,25.7072,25.7072,225900.0
2015-02-03 15:20:00,33.5,33.58,33.5,33.56,238600.0,25.7072,25.7685,25.7072,25.7532,238600.0
2015-02-03 15:25:00,33.56,33.58,33.54,33.57,246900.0,25.7532,25.7685,25.7378,25.7609,246900.0
2015-02-03 15:30:00,33.57,33.59,33.51,33.52,334600.0,25.7609,25.7762,25.7148,25.7225,334600.0
2015-02-03 15:35:00,33.51,33.6,33.51,33.59,395000.0,25.7148,25.7839,25.7148,25.7762,395000.0
2015-02-03 15:40:00,33.6,33.64,33.57,33.59,404900.0,25.7839,25.8146,25.7609,25.7762,404900.0
2015-02-03 15:45:00,33.59,33.63,33.58,33.61,543100.0,25.7762,25.8069,25.7685,25.7916,543100.0
2015-02-03 15:50:00,33.61,33.67,33.61,33.65,883000.0,25.7916,25.8376,25.7916,25.8223,883000.0
2015-02-03 15:55:00,33.65,33.7,33.63,33.7,1923300.0,25.8223,25.8606,25.8069,25.8606,1923300.0
2015-02-04 09:30:00,33.67,33.79,33.53,33.69,1307400.0,26.0222,26.1149,25.914,26.0376,1307400.0
2015-02-04 09:35:00,33.69,33.7,33.6,33.61,692900.0,26.0376,26.0453,25.9681,25.9758,692900.0
2015-02-04 09:40:00,33.61,33.7,33.56,33.56,290800.0,25.9758,26.0453,25.9371,25.9371,290800.0
2015-02-04 09:45:00,33.57,33.64,33.52,33.63,318800.0,25.9449,25.999,25.9062,25.9912,318800.0
2015-02-04 09:50:00,33.63,33.67,33.52,33.6,566800.0,25.9912,26.0222,25.9062,25.9681,566800.0
2015-02-04 09:55:00,33.61,33.61,33.41,33.42,440700.0,25.9758,25.9758,25.8212,25.8289,440700.0
2015-02-04 10:00:00,33.43,33.53,33.39,33.42,483300.0,25.8367,25.914,25.8058,25.8289,483300.0
2015-02-04 10:05:00,33.44,33.45,33.38,33.39,342200.0,25.8444,25.8521,25.798,25.8058,342200.0
2015-02-04 10:10:00,33.39,33.43,33.36,33.39,258400.0,25.8058,25.8367,25.7826,25.8058,258400.0
2015-02-04 10:15:00,33.39,33.44,33.38,33.38,270200.0,25.8058,25.8444,25.798,25.798,270200.0
2015-02-04 10:20:00,33.38,33.39,33.3,33.36,379200.0,25.798,25.8058,25.7362,25.7826,379200.0
2015-02-04 10:25:00,33.37,33.38,33.31,33.38,480800.0,25.7903,25.798,25.7439,25.798,480800.0
2015-02-04 10:30:00,33.38,33.44,33.33,33.42,312300.0,25.798,25.8444,25.7594,25.8289,312300.0
2015-02-04 10:35:00,33.42,33.44,33.35,33.38,294400.0,25.8289,25.8444,25.7748,25.798,294400.0
2015-02-04 10:40:00,33.38,33.49,33.35,33.49,547500.0,25.798,25.883,25.7748,25.883,547500.0
2015-02-04 10:45:00,33.49,33.51,33.42,33.5,362600.0,25.883,25.8985,25.8289,25.8908,362600.0
2015-02-04 10:50:00,33.5,33.51,33.46,33.48,192000.0,25.8908,25.8985,25.8599,25.8753,192000.0
2015-02-04 10:55:00,33.48,33.49,33.42,33.44,232900.0,25.8753,25.883,25.8289,25.8444,232900.0
2015-02-04 11:00:00,33.43,33.48,33.4,33.47,181600.0,25.8367,25.8753,25.8135,25.8676,181600.0
2015-02-04 11:05:00,33.47,33.5,33.46,33.5,262800.0,25.8676,25.8908,25.8599,25.8908,262800.0
2015-02-04 11:10:00,33.5,33.52,33.48,33.52,220600.0,25.8908,25.9062,25.8753,25.9062,220600.0
2015-02-04 11:15:00,33.52,33.53,33.46,33.48,295200.0,25.9062,25.914,25.8599,25.8753,295200.0
2015-02-04 11:20:00,33.48,33.53,33.47,33.52,180700.0,25.8753,25.914,25.8676,25.9062,180700.0
2015-02-04 11:25:00,33.52,33.55,33.48,33.54,192500.0,25.9062,25.9294,25.8753,25.9217,192500.0
2015-02-04 11:30:00,33.54,33.56,33.49,33.54,374200.0,25.9217,25.9371,25.883,25.9217,374200.0
2015-02-04 11:35:00,33.55,33.58,33.52,33.58,280200.0,25.9294,25.9526,25.9062,25.9526,280200.0
2015-02-04 11:40:00,33.57,33.61,33.56,33.6,162300.0,25.9449,25.9758,25.9371,25.9681,162300.0
2015-02-04 11:45:00,33.6,33.61,33.58,33.61,143400.0,25.9681,25.9758,25.9526,25.9758,143400.0
2015-02-04 11:50:00,33.6,33.61,33.57,33.59,113300.0,25.9681,25.9758,25.9449,25.9603,113300.0
2015-02-04 11:55:00,33.58,33.61,33.58,33.6,192100.0,25.9526,25.9758,25.9526,25.9681,192100.0
2015-02-04 12:00:00,33.6,33.6,33.52,33.54,167400.0,25.9681,25.9681,25.9062,25.9217,167400.0
2015-02-04 12:05:00,33.54,33.56,33.51,33.55,115400.0,25.9217,25.9371,25.8985,25.9294,115400.0
2015-02-04 12:10:00,33.55,33.56,33.52,33.53,86400.0,25.9294,25.9371,25.9062,25.914,86400.0
2015-02-04 12:15:00,33.53,33.54,33.48,33.49,129200.0,25.914,25.9217,25.8753,25.883,129200.0
2015-02-04 12:20:00,33.49,33.55,33.47,33.55,112300.0,25.883,25.9294,25.8676,25.9294,112300.0
2015-02-04 12:25:00,33.55,33.55,33.48,33.48,144300.0,25.9294,25.9294,25.8753,25.8753,144300.0
2015-02-04 12:30:00,33.48,33.49,33.46,33.49,103300.0,25.8753,25.883,25.8599,25.883,103300.0
2015-02-04 12:35:00,33.49,33.49,33.44,33.45,153300.0,25.883,25.883,25.8444,25.8521,153300.0
2015-02-04 12:40:00,33.45,33.47,33.41,33.43,208100.0,25.8521,25.8676,25.8212,25.8367,208100.0
2015-02-04 12:45:00,33.43,33.47,33.42,33.43,150900.0,25.8367,25.8676,25.8289,25.8367,150900.0
2015-02-04 12:50:00,33.43,33.47,33.42,33.44,121100.0,25.8367,25.8676,25.8289,25.8444,121100.0
2015-02-04 12:55:00,33.45,33.51,33.44,33.49,109400.0,25.8521,25.8985,25.8444,25.883,109400.0
2015-02-04 13:00:00,33.5,33.52,33.48,33.49,88300.0,25.8908,25.9062,25.8753,25.883,88300.0
2015-02-04 13:05:00,33.49,33.54,33.49,33.54,61200.0,25.883,25.9217,25.883,25.9217,61200.0
2015-02-04 13:10:00,33.53,33.55,33.51,33.53,195400.0,25.914,25.9294,25.8985,25.914,195400.0
2015-02-04 13:15:00,33.53,33.54,33.5,33.5,90900.0,25.914,25.9217,25.8908,25.8908,90900.0
2015-02-04 13:20:00,33.49,33.53,33.48,33.52,83600.0,25.883,25.914,25.8753,25.9062,83600.0
2015-02-04 13:25:00,33.52,33.56,33.52,33.56,113900.0,25.9062,25.9371,25.9062,25.9371,113900.0
2015-02-04 13:30:00,33.56,33.6,33.55,33.59,184400.0,25.9371,25.9681,25.9294,25.9603,184400.0
2015-02-04 13:35:00,33.59,33.6,33.56,33.57,107300.0,25.9603,25.9681,25.9371,25.9449,107300.0
2015-02-04 13:40:00,33.56,33.57,33.54,33.55,178200.0,25.9371,25.9449,25.9217,25.9294,178200.0
2015-02-04 13:45:00,33.55,33.55,33.52,33.53,66400.0,25.9294,25.9294,25.9062,25.914,66400.0
2015-02-04 13:50:00,33.53,33.56,33.53,33.54,201900.0,25.914,25.9371,25.914,25.9217,201900.0
2015-02-04 13:55:00,33.54,33.55,33.5,33.53,146300.0,25.9217,25.9294,25.8908,25.914,146300.0
2015-02-04 14:00:00,33.53,33.6,33.53,33.59,120000.0,25.914,25.9681,25.914,25.9603,120000.0
2015-02-04 14:05:00,33.58,33.6,33.49,33.5,163200.0,25.9526,25.9681,25.883,25.8908,163200.0
2015-02-04 14:10:00,33.5,33.57,33.49,33.54,292000.0,25.8908,25.9449,25.883,25.9217,292000.0
2015-02-04 14:15:00,33.55,33.59,33.53,33.54,214500.0,25.9294,25.9603,25.914,25.9217,214500.0
2015-02-04 14:20:00,33.55,33.6,33.54,33.58,223800.0,25.9294,25.9681,25.9217,25.9526,223800.0
2015-02-04 14:25:00,33.58,33.64,33.58,33.63,238700.0,25.9526,25.999,25.9526,25.9912,238700.0
2015-02-04 14:30:00,33.63,33.65,33.57,33.58,154200.0,25.9912,26.0067,25.9449,25.9526,154200.0
2015-02-04 14:35:00,33.58,33.65,33.57,33.63,210000.0,25.9526,26.0067,25.9449,25.9912,210000.0
2015-02-04 14:40:00,33.63,33.65,33.61,33.62,121200.0,25.9912,26.0067,25.9758,25.9835,121200.0
2015-02-04 14:45:00,33.61,33.65,33.6,33.64,92400.0,25.9758,26.0067,25.9681,25.999,92400.0
2015-02-04 14:50:00,33.63,33.66,33.6,33.66,104200.0,25.9912,26.0144,25.9681,26.0144,104200.0
2015-02-04 14:55:00,33.66,33.66,33.62,33.65,162700.0,26.0144,26.0144,25.9835,26.0067,162700.0
2015-02-04 15:00:00,33.65,33.67,33.61,33.65,126300.0,26.0067,26.0222,25.9758,26.0067,126300.0
2015-02-04 15:05:00,33.65,33.7,33.65,33.68,144900.0,26.0067,26.0453,26.0067,26.0299,144900.0
2015-02-04 15:10:00,33.68,33.72,33.67,33.72,200700.0,26.0299,26.0608,26.0222,26.0608,200700.0
2015-02-04 15:15:00,33.72,33.78,33.71,33.73,336600.0,26.0608,26.1072,26.0531,26.0685,336600.0
2015-02-04 15:20:00,33.72,33.77,33.69,33.76,240600.0,26.0608,26.0994,26.0376,26.0917,240600.0
2015-02-04 15:25:00,33.76,33.81,33.76,33.8,403000.0,26.0917,26.1304,26.0917,26.1226,403000.0
2015-02-04 15:30:00,33.81,33.84,33.77,33.82,642000.0,26.1304,26.1535,26.0994,26.1381,642000.0
2015-02-04 15:35:00,33.83,33.84,33.72,33.73,582700.0,26.1458,26.1535,26.0608,26.0685,582700.0
2015-02-04 15:40:00,33.73,33.76,33.6,33.6,973200.0,26.0685,26.0917,25.9681,25.9681,973200.0
2015-02-04 15:45:00,33.6,33.61,33.5,33.58,795000.0,25.9681,25.9758,25.8908,25.9526,795000.0
2015-02-04 15:50:00,33.58,33.6,33.52,33.55,624700.0,25.9526,25.9681,25.9062,25.9294,624700.0
2015-02-04 15:55:00,33.55,33.6,33.52,33.59,927900.0,25.9294,25.9681,25.9062,25.9603,927900.0
2015-02-05 09:30:00,33.68,33.83,33.44,33.61,872700.0,26.0299,26.1458,25.8444,25.9758,872700.0
2015-02-05 09:35:00,33.61,33.71,33.55,33.71,369800.0,25.9758,26.0531,25.9294,26.0531,369800.0
2015-02-05 09:40:00,33.71,33.75,33.63,33.67,488900.0,26.0531,26.084,25.9912,26.0222,488900.0
2015-02-05 09:45:00,33.67,33.68,33.56,33.67,341600.0,26.0222,26.0299,25.9371,26.0222,341600.0
2015-02-05 09:50:00,33.66,33.7,33.64,33.69,285500.0,26.0144,26.0453,25.999,26.0376,285500.0
2015-02-05 09:55:00,33.69,33.72,33.67,33.68,167800.0,26.0376,26.0608,26.0222,26.0299,167800.0
2015-02-05 10:00:00,33.69,33.76,33.65,33.74,264600.0,26.0376,26.0917,26.0067,26.0763,264600.0
2015-02-05 10:05:00,33.74,33.78,33.71,33.72,284100.0,26.0763,26.1072,26.0531,26.0608,284100.0
2015-02-05 10:10:00,33.73,33.74,33.66,33.69,434700.0,26.0685,26.0763,26.0144,26.0376,434700.0
2015-02-05 10:15:00,33.69,33.76,33.69,33.72,146700.0,26.0376,26.0917,26.0376,26.0608,146700.0
2015-02-05 10:20:00,33.72,33.72,33.66,33.66,242900.0,26.0608,26.0608,26.0144,26.0144,242900.0
2015-02-05 10:25:00,33.67,33.71,33.66,33.7,201700.0,26.0222,26.0531,26.0144,26.0453,201700.0
2015-02-05 10:30:00,33.7,33.71,33.67,33.68,185700.0,26.0453,26.0531,26.0222,26.0299,185700.0
2015-02-05 10:35:00,33.68,33.74,33.67,33.73,196100.0,26.0299,26.0763,26.0222,26.0685,196100.0
2015-02-05 10:40:00,33.73,33.75,33.68,33.72,151400.0,26.0685,26.084,26.0299,26.0608,151400.0
2015-02-05 10:45:00,33.72,33.76,33.69,33.73,167600.0,26.0608,26.0917,26.0376,26.0685,167600.0
2015-02-05 10:50:00,33.73,33.76,33.71,33.75,108100.0,26.0685,26.0917,26.0531,26.084,108100.0
2015-02-05 10:55:00,33.76,33.77,33.73,33.73,121400.0,26.0917,26.0994,26.0685,26.0685,121400.0
2015-02-05 11:00:00,33.73,33.74,33.71,33.73,65700.0,26.0685,26.0763,26.0531,26.0685,65700.0
2015-02-05 11:05:00,33.72,33.75,33.7,33.75,174100.0,26.0608,26.084,26.0453,26.084,174100.0
2015-02-05 11:10:00,33.75,33.77,33.71,33.77,127600.0,26.084,26.0994,26.0531,26.0994,127600.0
2015-02-05 11:15:00,33.77,33.79,33.67,33.7,166100.0,26.0994,26.1149,26.0222,26.0453,166100.0
2015-02-05 11:20:00,33.71,33.72,33.66,33.66,160300.0,26.0531,26.0608,26.0144,26.0144,160300.0
2015-02-05 11:25:00,33.66,33.71,33.64,33.69,196600.0,26.0144,26.0531,25.999,26.0376,196600.0
2015-02-05 11:30:00,33.7,33.73,33.67,33.68,112300.0,26.0453,26.0685,26.0222,26.0299,112300.0
2015-02-05 11:35:00,33.68,33.75,33.68,33.75,117900.0,26.0299,26.084,26.0299,26.084,117900.0
2015-02-05 11:40:00,33.74,33.75,33.7,33.71,103000.0,26.0763,26.084,26.0453,26.0531,103000.0
2015-02-05 11:45:00,33.72,33.8,33.72,33.78,164900.0,26.0608,26.1226,26.0608,26.1072,164900.0
2015-02-05 11:50:00,33.78,33.78,33.74,33.78,176000.0,26.1072,26.1072,26.0763,26.1072,176000.0
2015-02-05 11:55:00,33.78,33.84,33.78,33.84,414500.0,26.1072,26.1535,26.1072,26.1535,414500.0
2015-02-05 12:00:00,33.84,33.86,33.81,33.82,194800.0,26.1535,26.169,26.1304,26.1381,194800.0
2015-02-05 12:05:00,33.82,33.83,33.73,33.79,223800.0,26.1381,26.1458,26.0685,26.1149,223800.0
2015-02-05 12:10:00,33.79,33.81,33.74,33.75,148900.0,26.1149,26.1304,26.0763,26.084,148900.0
2015-02-05 12:15:00,33.74,33.79,33.73,33.74,90000.0,26.0763,26.1149,26.0685,26.0763,90000.0
2015-02-05 12:20:00,33.73,33.76,33.72,33.72,79800.0,26.0685,26.0917,26.0608,26.0608,79800.0
2015-02-05 12:25:00,33.73,33.77,33.72,33.75,115100.0,26.0685,26.0994,26.0608,26.084,115100.0
2015-02-05 12:30:00,33.75,33.78,33.74,33.76,46600.0,26.084,26.1072,26.0763,26.0917,46600.0
2015-02-05 12:35:00,33.76,33.79,33.74,33.76,72300.0,26.0917,26.1149,26.0763,26.0917,72300.0
2015-02-05 12:40:00,33.76,33.79,33.74,33.77,67900.0,26.0917,26.1149,26.0763,26.0994,67900.0
2015-02-05 12:45:00,33.77,33.79,33.73,33.74,75900.0,26.0994,26.1149,26.0685,26.0763,75900.0
2015-02-05 12:50:00,33.74,33.76,33.67,33.68,186700.0,26.0763,26.0917,26.0222,26.0299,186700.0
2015-02-05 12:55:00,33.68,33.71,33.67,33.7,146200.0,26.0299,26.0531,26.0222,26.0453,146200.0
2015-02-05 13:00:00,33.71,33.74,33.69,33.72,141700.0,26.0531,26.0763,26.0376,26.0608,141700.0
2015-02-05 13:05:00,33.72,33.76,33.69,33.75,164300.0,26.0608,26.0917,26.0376,26.084,164300.0
2015-02-05 13:10:00,33.75,33.8,33.74,33.78,101000.0,26.084,26.1226,26.0763,26.1072,101000.0
2015-02-05 13:15:00,33.78,33.84,33.77,33.83,102200.0,26.1072,26.1535,26.0994,26.1458,102200.0
2015-02-05 13:20:00,33.82,33.83,33.78,33.79,188000.0,26.1381,26.1458,26.1072,26.1149,188000.0
2015-02-05 13:25:00,33.79,33.8,33.77,33.79,147900.0,26.1149,26.1226,26.0994,26.1149,147900.0
2015-02-05 13:30:00,33.79,33.8,33.75,33.76,158000.0,26.1149,26.1226,26.084,26.0917,158000.0
2015-02-05 13:35:00,33.76,33.79,33.76,33.78,204700.0,26.0917,26.1149,26.0917,26.1072,204700.0
2015-02-05 13:40:00,33.79,33.81,33.78,33.81,245400.0,26.1149,26.1304,26.1072,26.1304,245400.0
2015-02-05 13:45:00,33.81,33.85,33.8,33.81,473400.0,26.1304,26.1613,26.1226,26.1304,473400.0
2015-02-05 13:50:00,33.81,33.83,33.77,33.78,277400.0,26.1304,26.1458,26.0994,26.1072,277400.0
2015-02-05 13:55:00,33.78,33.83,33.78,33.79,156900.0,26.1072,26.1458,26.1072,26.1149,156900.0
2015-02-05 14:00:00,33.79,33.81,33.77,33.8,115500.0,26.1149,26.1304,26.0994,26.1226,115500.0
2015-02-05 14:05:00,33.8,33.84,33.77,33.84,208500.0,26.1226,26.1535,26.0994,26.1535,208500.0
2015-02-05 14:10:00,33.84,33.91,33.83,33.87,308300.0,26.1535,26.2076,26.1458,26.1767,308300.0
2015-02-05 14:15:00,33.87,33.9,33.84,33.89,103900.0,26.1767,26.1999,26.1535,26.1922,103900.0
2015-02-05 14:20:00,33.89,33.89,33.85,33.87,242500.0,26.1922,26.1922,26.1613,26.1767,242500.0
2015-02-05 14:25:00,33.86,33.87,33.81,33.84,136200.0,26.169,26.1767,26.1304,26.1535,136200.0
2015-02-05 14:30:00,33.84,33.86,33.81,33.81,217800.0,26.1535,26.169,26.1304,26.1304,217800.0
2015-02-05 14:35:00,33.81,33.86,33.8,33.84,124200.0,26.1304,26.169,26.1226,26.1535,124200.0
2015-02-05 14:40:00,33.84,33.87,33.82,33.87,310900.0,26.1535,26.1767,26.1381,26.1767,310900.0
2015-02-05 14:45:00,33.87,33.87,33.84,33.85,155700.0,26.1767,26.1767,26.1535,26.1613,155700.0
2015-02-05 14:50:00,33.85,33.86,33.83,33.84,200200.0,26.1613,26.169,26.1458,26.1535,200200.0
2015-02-05 14:55:00,33.84,33.85,33.81,33.83,118800.0,26.1535,26.1613,26.1304,26.1458,118800.0
2015-02-05 15:00:00,33.84,33.84,33.79,33.79,194300.0,26.1535,26.1535,26.1149,26.1149,194300.0
2015-02-05 15:05:00,33.79,33.81,33.78,33.8,105100.0,26.1149,26.1304,26.1072,26.1226,105100.0
2015-02-05 15:10:00,33.8,33.81,33.77,33.8,92100.0,26.1226,26.1304,26.0994,26.1226,92100.0
2015-02-05 15:15:00,33.8,33.81,33.77,33.8,152700.0,26.1226,26.1304,26.0994,26.1226,152700.0
2015-02-05 15:20:00,33.8,33.84,33.79,33.84,288900.0,26.1226,26.1535,26.1149,26.1535,288900.0
2015-02-05 15:25:00,33.83,33.89,33.83,33.88,237700.0,26.1458,26.1922,26.1458,26.1845,237700.0
2015-02-05 15:30:00,33.88,33.97,33.87,33.96,383700.0,26.1845,26.254,26.1767,26.2463,383700.0
2015-02-05 15:35:00,33.96,33.98,33.93,33.96,401200.0,26.2463,26.2617,26.2231,26.2463,401200.0
2015-02-05 15:40:00,33.96,33.99,33.92,33.96,335800.0,26.2463,26.2695,26.2154,26.2463,335800.0
2015-02-05 15:45:00,33.95,33.96,33.92,33.94,474800.0,26.2386,26.2463,26.2154,26.2308,474800.0
2015-02-05 15:50:00,33.94,33.98,33.94,33.97,713800.0,26.2308,26.2617,26.2308,26.254,713800.0
2015-02-05 15:55:00,33.97,33.97,33.9,33.93,1096300.0,26.254,26.254,26.1999,26.2231,1096300.0
2015-02-06 09:30:00,33.94,34.0,33.72,33.8,1317000.0,26.2308,26.2772,26.0608,26.1226,1317000.0
2015-02-06 09:35:00,33.79,33.91,33.71,33.87,755800.0,26.1149,26.2076,26.0531,26.1767,755800.0
2015-02-06 09:40:00,33.87,33.89,33.66,33.67,405100.0,26.1767,26.1922,26.0144,26.0222,405100.0
2015-02-06 09:45:00,33.66,33.71,33.59,33.59,1007000.0,26.0144,26.0531,25.9603,25.9603,1007000.0
2015-02-06 09:50:00,33.6,33.6,33.47,33.5,872900.0,25.9681,25.9681,25.8676,25.8908,872900.0
2015-02-06 09:55:00,33.5,33.57,33.44,33.57,377800.0,25.8908,25.9449,25.8444,25.9449,377800.0
2015-02-06 10:00:00,33.57,33.58,33.51,33.57,347800.0,25.9449,25.9526,25.8985,25.9449,347800.0
2015-02-06 10:05:00,33.56,33.61,33.53,33.61,252700.0,25.9371,25.9758,25.914,25.9758,252700.0
2015-02-06 10:10:00,33.61,33.73,33.6,33.68,483700.0,25.9758,26.0685,25.9681,26.0299,483700.0
2015-02-06 10:15:00,33.68,33.8,33.65,33.77,403200.0,26.0299,26.1226,26.0067,26.0994,403200.0
2015-02-06 10:20:00,33.77,33.79,33.74,33.76,258000.0,26.0994,26.1149,26.0763,26.0917,258000.0
2015-02-06 10:25:00,33.76,33.76,33.65,33.65,224400.0,26.0917,26.0917,26.0067,26.0067,224400.0
2015-02-06 10:30:00,33.66,33.69,33.65,33.66,296400.0,26.0144,26.0376,26.0067,26.0144,296400.0
2015-02-06 10:35:00,33.66,33.74,33.66,33.73,197800.0,26.0144,26.0763,26.0144,26.0685,197800.0
2015-02-06 10:40:00,33.73,33.83,33.73,33.83,210100.0,26.0685,26.1458,26.0685,26.1458,210100.0
2015-02-06 10:45:00,33.83,33.9,33.8,33.9,560900.0,26.1458,26.1999,26.1226,26.1999,560900.0
2015-02-06 10:50:00,33.9,33.91,33.87,33.89,209200.0,26.1999,26.2076,26.1767,26.1922,209200.0
2015-02-06 10:55:00,33.89,33.9,33.85,33.86,148400.0,26.1922,26.1999,26.1613,26.169,148400.0
2015-02-06 11:00:00,33.86,33.9,33.8,33.8,258500.0,26.169,26.1999,26.1226,26.1226,258500.0
2015-02-06 11:05:00,33.81,33.86,33.79,33.85,196900.0,26.1304,26.169,26.1149,26.1613,196900.0
2015-02-06 11:10:00,33.86,33.9,33.84,33.89,117400.0,26.169,26.1999,26.1535,26.1922,117400.0
2015-02-06 11:15:00,33.88,33.89,33.85,33.88,191800.0,26.1845,26.1922,26.1613,26.1845,191800.0
2015-02-06 11:20:00,33.87,33.89,33.82,33.86,208700.0,26.1767,26.1922,26.1381,26.169,208700.0
2015-02-06 11:25:00,33.86,33.9,33.85,33.86,143900.0,26.169,26.1999,26.1613,26.169,143900.0
2015-02-06 11:30:00,33.86,33.87,33.81,33.83,184000.0,26.169,26.1767,26.1304,26.1458,184000.0
2015-02-06 11:35:00,33.83,33.84,33.74,33.81,211400.0,26.1458,26.1535,26.0763,26.1304,211400.0
2015-02-06 11:40:00,33.81,33.85,33.79,33.84,94100.0,26.1304,26.1613,26.1149,26.1535,94100.0
2015-02-06 11:45:00,33.84,33.88,33.83,33.86,104300.0,26.1535,26.1845,26.1458,26.169,104300.0
2015-02-06 11:50:00,33.86,33.88,33.84,33.84,108500.0,26.169,26.1845,26.1535,26.1535,108500.0
2015-02-06 11:55:00,33.84,33.85,33.8,33.8,112400.0,26.1535,26.1613,26.1226,26.1226,112400.0
2015-02-06 12:00:00,33.8,33.84,33.79,33.83,160200.0,26.1226,26.1535,26.1149,26.1458,160200.0
2015-02-06 12:05:00,33.83,33.83,33.77,33.8,166100.0,26.1458,26.1458,26.0994,26.1226,166100.0
2015-02-06 12:10:00,33.81,33.82,33.79,33.82,61900.0,26.1304,26.1381,26.1149,26.1381,61900.0
2015-02-06 12:15:00,33.82,33.83,33.74,33.75,168400.0,26.1381,26.1458,26.0763,26.084,168400.0
2015-02-06 12:20:00,33.74,33.77,33.71,33.74,114500.0,26.0763,26.0994,26.0531,26.0763,114500.0
2015-02-06 12:25:00,33.74,33.8,33.7,33.78,400900.0,26.0763,26.1226,26.0453,26.1072,400900.0
2015-02-06 12:30:00,33.78,33.81,33.72,33.73,317500.0,26.1072,26.1304,26.0608,26.0685,317500.0
2015-02-06 12:35:00,33.73,33.75,33.7,33.71,103100.0,26.0685,26.084,26.0453,26.0531,103100.0
2015-02-06 12:40:00,33.7,33.71,33.56,33.58,361100.0,26.0453,26.0531,25.9371,25.9526,361100.0
2015-02-06 12:45:00,33.58,33.58,33.51,33.56,434100.0,25.9526,25.9526,25.8985,25.9371,434100.0
2015-02-06 12:50:00,33.57,33.6,33.56,33.59,132900.0,25.9449,25.9681,25.9371,25.9603,132900.0
2015-02-06 12:55:00,33.59,33.65,33.58,33.64,150800.0,25.9603,26.0067,25.9526,25.999,150800.0
2015-02-06 13:00:00,33.65,33.66,33.61,33.63,129100.0,26.0067,26.0144,25.9758,25.9912,129100.0
2015-02-06 13:05:00,33.63,33.64,33.5,33.53,495900.0,25.9912,25.999,25.8908,25.914,495900.0
2015-02-06 13:10:00,33.52,33.54,33.42,33.45,554100.0,25.9062,25.9217,25.8289,25.8521,554100.0
2015-02-06 13:15:00,33.45,33.51,33.43,33.46,273800.0,25.8521,25.8985,25.8367,25.8599,273800.0
2015-02-06 13:20:00,33.47,33.49,33.45,33.46,171000.0,25.8676,25.883,25.8521,25.8599,171000.0
2015-02-06 13:25:00,33.46,33.46,33.37,33.44,296800.0,25.8599,25.8599,25.7903,25.8444,296800.0
2015-02-06 13:30:00,33.45,33.47,33.38,33.47,163200.0,25.8521,25.8676,25.798,25.8676,163200.0
2015-02-06 13:35:00,33.46,33.47,33.39,33.44,197000.0,25.8599,25.8676,25.8058,25.8444,197000.0
2015-02-06 13:40:00,33.45,33.5,33.45,33.49,127400.0,25.8521,25.8908,25.8521,25.883,127400.0
2015-02-06 13:45:00,33.5,33.54,33.49,33.52,205300.0,25.8908,25.9217,25.883,25.9062,205300.0
2015-02-06 13:50:00,33.52,33.57,33.51,33.56,242900.0,25.9062,25.9449,25.8985,25.9371,242900.0
2015-02-06 13:55:00,33.56,33.59,33.54,33.56,170400.0,25.9371,25.9603,25.9217,25.9371,170400.0
2015-02-06 14:00:00,33.56,33.58,33.49,33.57,164100.0,25.9371,25.9526,25.883,25.9449,164100.0
2015-02-06 14:05:00,33.57,33.59,33.54,33.54,82300.0,25.9449,25.9603,25.9217,25.9217,82300.0
2015-02-06 14:10:00,33.54,33.6,33.53,33.57,148100.0,25.9217,25.9681,25.914,25.9449,148100.0
2015-02-06 14:15:00,33.57,33.6,33.55,33.57,112800.0,25.9449,25.9681,25.9294,25.9449,112800.0
2015-02-06 14:20:00,33.56,33.6,33.55,33.6,102000.0,25.9371,25.9681,25.9294,25.9681,102000.0
2015-02-06 14:25:00,33.6,33.61,33.55,33.56,122300.0,25.9681,25.9758,25.9294,25.9371,122300.0
2015-02-06 14:30:00,33.56,33.6,33.53,33.59,146200.0,25.9371,25.9681,25.914,25.9603,146200.0
2015-02-06 14:35:00,33.59,33.66,33.58,33.64,229400.0,25.9603,26.0144,25.9526,25.999,229400.0
2015-02-06 14:40:00,33.64,33.64,33.58,33.58,125000.0,25.999,25.999,25.9526,25.9526,125000.0
2015-02-06 14:45:00,33.59,33.59,33.51,33.52,279400.0,25.9603,25.9603,25.8985,25.9062,279400.0
2015-02-06 14:50:00,33.52,33.53,33.44,33.46,324600.0,25.9062,25.914,25.8444,25.8599,324600.0
2015-02-06 14:55:00,33.45,33.47,33.4,33.41,229100.0,25.8521,25.8676,25.8135,25.8212,229100.0
2015-02-06 15:00:00,33.42,33.42,33.32,33.32,419500.0,25.8289,25.8289,25.7517,25.7517,419500.0
2015-02-06 15:05:00,33.33,33.37,33.32,33.33,299400.0,25.7594,25.7903,25.7517,25.7594,299400.0
2015-02-06 15:10:00,33.33,33.34,33.25,33.27,709700.0,25.7594,25.7671,25.6976,25.713,709700.0
2015-02-06 15:15:00,33.27,33.31,33.25,33.26,395700.0,25.713,25.7439,25.6976,25.7053,395700.0
2015-02-06 15:20:00,33.26,33.3,33.21,33.28,479600.0,25.7053,25.7362,25.6666,25.7207,479600.0
2015-02-06 15:25:00,33.29,33.3,33.19,33.21,446100.0,25.7285,25.7362,25.6512,25.6666,446100.0
2015-02-06 15:30:00,33.21,33.26,33.18,33.25,509800.0,25.6666,25.7053,25.6435,25.6976,509800.0
2015-02-06 15:35:00,33.26,33.26,33.2,33.26,353200.0,25.7053,25.7053,25.6589,25.7053,353200.0
2015-02-06 15:40:00,33.26,33.26,33.17,33.18,682400.0,25.7053,25.7053,25.6357,25.6435,682400.0
2015-02-06 15:45:00,33.18,33.2,33.14,33.17,771600.0,25.6435,25.6589,25.6125,25.6357,771600.0
2015-02-06 15:50:00,33.17,33.25,33.17,33.25,662800.0,25.6357,25.6976,25.6357,25.6976,662800.0
2015-02-06 15:55:00,33.25,33.3,33.21,33.3,1396400.0,25.6976,25.7362,25.6666,25.7362,1396400.0
2015-02-09 09:30:00,33.01,33.05,32.7,32.85,2011900.0,25.5121,25.543,25.2725,25.3884,2011900.0
2015-02-09 09:35:00,32.86,32.93,32.81,32.91,784400.0,25.3961,25.4502,25.3575,25.4348,784400.0
2015-02-09 09:40:00,32.9,32.91,32.67,32.72,1197200.0,25.4271,25.4348,25.2493,25.2879,1197200.0
2015-02-09 09:45:00,32.73,32.83,32.72,32.83,529400.0,25.2957,25.373,25.2879,25.373,529400.0
2015-02-09 09:50:00,32.82,32.91,32.81,32.82,576200.0,25.3652,25.4348,25.3575,25.3652,576200.0
2015-02-09 09:55:00,32.82,32.86,32.77,32.78,360500.0,25.3652,25.3961,25.3266,25.3343,360500.0
2015-02-09 10:00:00,32.78,32.82,32.72,32.79,550100.0,25.3343,25.3652,25.2879,25.342,550100.0
2015-02-09 10:05:00,32.79,32.82,32.76,32.77,145500.0,25.342,25.3652,25.3189,25.3266,145500.0
2015-02-09 10:10:00,32.77,32.83,32.74,32.81,354700.0,25.3266,25.373,25.3034,25.3575,354700.0
2015-02-09 10:15:00,32.8,32.82,32.77,32.8,409700.0,25.3498,25.3652,25.3266,25.3498,409700.0
2015-02-09 10:20:00,32.8,32.82,32.74,32.78,536200.0,25.3498,25.3652,25.3034,25.3343,536200.0
2015-02-09 10:25:00,32.78,32.95,32.74,32.9,694300.0,25.3343,25.4657,25.3034,25.4271,694300.0
2015-02-09 10:30:00,32.89,32.99,32.88,32.98,569200.0,25.4193,25.4966,25.4116,25.4889,569200.0
2015-02-09 10:35:00,32.98,33.0,32.91,32.91,920700.0,25.4889,25.5043,25.4348,25.4348,920700.0
2015-02-09 10:40:00,32.91,32.92,32.76,32.76,683300.0,25.4348,25.4425,25.3189,25.3189,683300.0
2015-02-09 10:45:00,32.76,32.78,32.74,32.77,336500.0,25.3189,25.3343,25.3034,25.3266,336500.0
2015-02-09 10:50:00,32.77,32.85,32.74,32.84,338400.0,25.3266,25.3884,25.3034,25.3807,338400.0
2015-02-09 10:55:00,32.83,32.86,32.77,32.8,272400.0,25.373,25.3961,25.3266,25.3498,272400.0
2015-02-09 11:00:00,32.8,32.84,32.79,32.83,251500.0,25.3498,25.3807,25.342,25.373,251500.0
2015-02-09 11:05:00,32.83,32.86,32.79,32.83,713200.0,25.373,25.3961,25.342,25.373,713200.0
2015-02-09 11:10:00,32.83,32.97,32.82,32.96,532700.0,25.373,25.4812,25.3652,25.4734,532700.0
2015-02-09 11:15:00,32.96,33.07,32.96,33.04,396300.0,25.4734,25.5584,25.4734,25.5353,396300.0
2015-02-09 11:20:00,33.05,33.06,33.0,33.02,375800.0,25.543,25.5507,25.5043,25.5198,375800.0
2015-02-09 11:25:00,33.02,33.14,33.01,33.14,319200.0,25.5198,25.6125,25.5121,25.6125,319200.0
2015-02-09 11:30:00,33.14,33.14,33.04,33.13,334400.0,25.6125,25.6125,25.5353,25.6048,334400.0
2015-02-09 11:35:00,33.13,33.13,33.09,33.1,169100.0,25.6048,25.6048,25.5739,25.5816,169100.0
2015-02-09 11:40:00,33.11,33.17,33.1,33.15,136700.0,25.5894,25.6357,25.5816,25.6203,136700.0
2015-02-09 11:45:00,33.14,33.2,33.13,33.18,250600.0,25.6125,25.6589,25.6048,25.6435,250600.0
2015-02-09 11:50:00,33.19,33.22,33.16,33.21,203100.0,25.6512,25.6744,25.628,25.6666,203100.0
2015-02-09 11:55:00,33.21,33.24,33.17,33.18,181700.0,25.6666,25.6898,25.6357,25.6435,181700.0
2015-02-09 12:00:00,33.18,33.22,33.16,33.16,235300.0,25.6435,25.6744,25.628,25.628,235300.0
2015-02-09 12:05:00,33.17,33.17,33.11,33.14,349600.0,25.6357,25.6357,25.5894,25.6125,349600.0
2015-02-09 12:10:00,33.15,33.15,33.1,33.11,235800.0,25.6203,25.6203,25.5816,25.5894,235800.0
2015-02-09 12:15:00,33.11,33.11,33.06,33.1,212500.0,25.5894,25.5894,25.5507,25.5816,212500.0
2015-02-09 12:20:00,33.1,33.12,33.09,33.1,166100.0,25.5816,25.5971,25.5739,25.5816,166100.0
2015-02-09 12:25:00,33.09,33.16,33.09,33.16,193500.0,25.5739,25.628,25.5739,25.628,193500.0
2015-02-09 12:30:00,33.16,33.2,33.15,33.2,135600.0,25.628,25.6589,25.6203,25.6589,135600.0
2015-02-09 12:35:00,33.2,33.21,33.15,33.19,94300.0,25.6589,25.6666,25.6203,25.6512,94300.0
2015-02-09 12:40:00,33.18,33.19,33.17,33.19,73000.0,25.6435,25.6512,25.6357,25.6512,73000.0
2015-02-09 12:45:00,33.19,33.2,33.15,33.16,90000.0,25.6512,25.6589,25.6203,25.628,90000.0
2015-02-09 12:50:00,33.17,33.18,33.15,33.16,91200.0,25.6357,25.6435,25.6203,25.628,91200.0
2015-02-09 12:55:00,33.16,33.16,33.1,33.16,157600.0,25.628,25.628,25.5816,25.628,157600.0
2015-02-09 13:00:00,33.15,33.16,33.12,33.13,71400.0,25.6203,25.628,25.5971,25.6048,71400.0
2015-02-09 13:05:00,33.13,33.16,33.12,33.15,145700.0,25.6048,25.628,25.5971,25.6203,145700.0
2015-02-09 13:10:00,33.15,33.16,33.11,33.12,176000.0,25.6203,25.628,25.5894,25.5971,176000.0
2015-02-09 13:15:00,33.11,33.14,33.09,33.1,110900.0,25.5894,25.6125,25.5739,25.5816,110900.0
2015-02-09 13:20:00,33.09,33.11,33.08,33.1,187100.0,25.5739,25.5894,25.5662,25.5816,187100.0
2015-02-09 13:25:00,33.09,33.11,33.07,33.07,94700.0,25.5739,25.5894,25.5584,25.5584,94700.0
2015-02-09 13:30:00,33.07,33.07,33.01,33.04,158200.0,25.5584,25.5584,25.5121,25.5353,158200.0
2015-02-09 13:35:00,33.04,33.06,32.99,32.99,165200.0,25.5353,25.5507,25.4966,25.4966,165200.0
2015-02-09 13:40:00,32.99,33.0,32.94,32.95,238900.0,25.4966,25.5043,25.458,25.4657,238900.0
2015-02-09 13:45:00,32.94,32.97,32.92,32.94,182100.0,25.458,25.4812,25.4425,25.458,182100.0
2015-02-09 13:50:00,32.94,32.96,32.92,32.95,186600.0,25.458,25.4734,25.4425,25.4657,186600.0
2015-02-09 13:55:00,32.96,32.97,32.92,32.93,242600.0,25.4734,25.4812,25.4425,25.4502,242600.0
2015-02-09 14:00:00,32.93,32.96,32.9,32.94,150000.0,25.4502,25.4734,25.4271,25.458,150000.0
2015-02-09 14:05:00,32.94,32.98,32.93,32.98,278600.0,25.458,25.4889,25.4502,25.4889,278600.0
2015-02-09 14:10:00,32.98,33.02,32.95,32.95,151100.0,25.4889,25.5198,25.4657,25.4657,151100.0
2015-02-09 14:15:00,32.96,32.97,32.86,32.87,260500.0,25.4734,25.4812,25.3961,25.4039,260500.0
2015-02-09 14:20:00,32.87,32.94,32.86,32.92,156800.0,25.4039,25.458,25.3961,25.4425,156800.0
2015-02-09 14:25:00,32.92,32.97,32.91,32.97,112900.0,25.4425,25.4812,25.4348,25.4812,112900.0
2015-02-09 14:30:00,32.97,32.97,32.94,32.96,417800.0,25.4812,25.4812,25.458,25.4734,417800.0
2015-02-09 14:35:00,32.97,33.03,32.96,33.03,216000.0,25.4812,25.5275,25.4734,25.5275,216000.0
2015-02-09 14:40:00,33.02,33.04,33.0,33.01,222000.0,25.5198,25.5353,25.5043,25.5121,222000.0
2015-02-09 14:45:00,33.01,33.01,32.95,32.96,99700.0,25.5121,25.5121,25.4657,25.4734,99700.0
2015-02-09 14:50:00,32.96,33.0,32.95,32.96,170800.0,25.4734,25.5043,25.4657,25.4734,170800.0
2015-02-09 14:55:00,32.95,32.99,32.93,32.95,185300.0,25.4657,25.4966,25.4502,25.4657,185300.0
2015-02-09 15:00:00,32.94,32.97,32.92,32.94,203500.0,25.458,25.4812,25.4425,25.458,203500.0
2015-02-09 15:05:00,32.94,32.94,32.89,32.93,302500.0,25.458,25.458,25.4193,25.4502,302500.0
2015-02-09 15:10:00,32.92,32.95,32.91,32.94,220900.0,25.4425,25.4657,25.4348,25.458,220900.0
2015-02-09 15:15:00,32.94,32.99,32.93,32.94,269600.0,25.458,25.4966,25.4502,25.458,269600.0
2015-02-09 15:20:00,32.95,33.04,32.92,33.03,213800.0,25.4657,25.5353,25.4425,25.5275,213800.0
2015-02-09 15:25:00,33.03,33.06,33.02,33.05,194400.0,25.5275,25.5507,25.5198,25.543,194400.0
2015-02-09 15:30:00,33.05,33.07,33.01,33.02,232600.0,25.543,25.5584,25.5121,25.5198,232600.0
2015-02-09 15:35:00,33.02,33.02,32.97,33.0,193900.0,25.5198,25.5198,25.4812,25.5043,193900.0
2015-02-09 15:40:00,33.01,33.08,32.99,33.07,264700.0,25.5121,25.5662,25.4966,25.5584,264700.0
2015-02-09 15:45:00,33.07,33.1,33.03,33.07,417700.0,25.5584,25.5816,25.5275,25.5584,417700.0
2015-02-09 15:50:00,33.07,33.07,33.0,33.01,326300.0,25.5584,25.5584,25.5043,25.5121,326300.0
2015-02-09 15:55:00,33.01,33.04,32.93,32.94,1090500.0,25.5121,25.5353,25.4502,25.458,1090500.0
2015-02-10 09:30:00,33.2,33.3,33.07,33.09,771100.0,25.6589,25.7362,25.5584,25.5739,771100.0
2015-02-10 09:35:00,33.09,33.22,33.05,33.19,495800.0,25.5739,25.6744,25.543,25.6512,495800.0
2015-02-10 09:40:00,33.19,33.2,33.11,33.18,348200.0,25.6512,25.6589,25.5894,25.6435,348200.0
2015-02-10 09:45:00,33.19,33.3,33.16,33.23,357200.0,25.6512,25.7362,25.628,25.6821,357200.0
2015-02-10 09:50:00,33.24,33.33,33.15,33.18,326600.0,25.6898,25.7594,25.6203,25.6435,326600.0
2015-02-10 09:55:00,33.17,33.23,33.13,33.22,265500.0,25.6357,25.6821,25.6048,25.6744,265500.0
2015-02-10 10:00:00,33.22,33.23,33.12,33.13,276600.0,25.6744,25.6821,25.5971,25.6048,276600.0
2015-02-10 10:05:00,33.13,33.22,33.12,33.22,239100.0,25.6048,25.6744,25.5971,25.6744,239100.0
2015-02-10 10:10:00,33.23,33.27,33.22,33.26,188800.0,25.6821,25.713,25.6744,25.7053,188800.0
2015-02-10 10:15:00,33.26,33.27,33.22,33.23,366600.0,25.7053,25.713,25.6744,25.6821,366600.0
2015-02-10 10:20:00,33.24,33.28,33.22,33.22,237500.0,25.6898,25.7207,25.6744,25.6744,237500.0
2015-02-10 10:25:00,33.23,33.23,33.18,33.21,195600.0,25.6821,25.6821,25.6435,25.6666,195600.0
2015-02-10 10:30:00,33.21,33.23,33.15,33.2,244100.0,25.6666,25.6821,25.6203,25.6589,244100.0
2015-02-10 10:35:00,33.21,33.24,33.2,33.23,205200.0,25.6666,25.6898,25.6589,25.6821,205200.0
2015-02-10 10:40:00,33.24,33.26,33.21,33.22,214800.0,25.6898,25.7053,25.6666,25.6744,214800.0
2015-02-10 10:45:00,33.23,33.24,33.14,33.18,283500.0,25.6821,25.6898,25.6125,25.6435,283500.0
2015-02-10 10:50:00,33.18,33.26,33.18,33.26,177600.0,25.6435,25.7053,25.6435,25.7053,177600.0
2015-02-10 10:55:00,33.27,33.3,33.25,33.27,172100.0,25.713,25.7362,25.6976,25.713,172100.0
2015-02-10 11:00:00,33.28,33.28,33.23,33.27,166200.0,25.7207,25.7207,25.6821,25.713,166200.0
2015-02-10 11:05:00,33.27,33.3,33.25,33.29,130400.0,25.713,25.7362,25.6976,25.7285,130400.0
2015-02-10 11:10:00,33.3,33.32,33.22,33.24,220600.0,25.7362,25.7517,25.6744,25.6898,220600.0
2015-02-10 11:15:00,33.24,33.29,33.23,33.29,306100.0,25.6898,25.7285,25.6821,25.7285,306100.0
2015-02-10 11:20:00,33.29,33.31,33.27,33.27,244600.0,25.7285,25.7439,25.713,25.713,244600.0
2015-02-10 11:25:00,33.27,33.29,33.25,33.28,204300.0,25.713,25.7285,25.6976,25.7207,204300.0
2015-02-10 11:30:00,33.29,33.3,33.25,33.25,215600.0,25.7285,25.7362,25.6976,25.6976,215600.0
2015-02-10 11:35:00,33.25,33.31,33.25,33.29,152800.0,25.6976,25.7439,25.6976,25.7285,152800.0
2015-02-10 11:40:00,33.29,33.36,33.29,33.34,278700.0,25.7285,25.7826,25.7285,25.7671,278700.0
2015-02-10 11:45:00,33.35,33.36,33.3,33.32,174100.0,25.7748,25.7826,25.7362,25.7517,174100.0
2015-02-10 11:50:00,33.32,33.33,33.29,33.33,98000.0,25.7517,25.7594,25.7285,25.7594,98000.0
2015-02-10 11:55:00,33.33,33.38,33.32,33.36,138800.0,25.7594,25.798,25.7517,25.7826,138800.0
2015-02-10 12:00:00,33.36,33.37,33.33,33.36,91600.0,25.7826,25.7903,25.7594,25.7826,91600.0
2015-02-10 12:05:00,33.36,33.43,33.35,33.43,281900.0,25.7826,25.8367,25.7748,25.8367,281900.0
2015-02-10 12:10:00,33.43,33.5,33.42,33.48,456800.0,25.8367,25.8908,25.8289,25.8753,456800.0
2015-02-10 12:15:00,33.48,33.52,33.44,33.51,136800.0,25.8753,25.9062,25.8444,25.8985,136800.0
2015-02-10 12:20:00,33.51,33.52,33.48,33.51,163300.0,25.8985,25.9062,25.8753,25.8985,163300.0
2015-02-10 12:25:00,33.52,33.55,33.51,33.54,247800.0,25.9062,25.9294,25.8985,25.9217,247800.0
2015-02-10 12:30:00,33.55,33.55,33.52,33.52,178100.0,25.9294,25.9294,25.9062,25.9062,178100.0
2015-02-10 12:35:00,33.53,33.55,33.49,33.55,102800.0,25.914,25.9294,25.883,25.9294,102800.0
2015-02-10 12:40:00,33.55,33.56,33.52,33.53,210700.0,25.9294,25.9371,25.9062,25.914,210700.0
2015-02-10 12:45:00,33.54,33.54,33.48,33.52,99300.0,25.9217,25.9217,25.8753,25.9062,99300.0
2015-02-10 12:50:00,33.51,33.54,33.51,33.52,91200.0,25.8985,25.9217,25.8985,25.9062,91200.0
2015-02-10 12:55:00,33.52,33.55,33.51,33.55,134400.0,25.9062,25.9294,25.8985,25.9294,134400.0
2015-02-10 13:00:00,33.55,33.55,33.52,33.55,105800.0,25.9294,25.9294,25.9062,25.9294,105800.0
2015-02-10 13:05:00,33.54,33.58,33.51,33.51,114300.0,25.9217,25.9526,25.8985,25.8985,114300.0
2015-02-10 13:10:00,33.51,33.54,33.5,33.52,81600.0,25.8985,25.9217,25.8908,25.9062,81600.0
2015-02-10 13:15:00,33.52,33.52,33.5,33.52,107600.0,25.9062,25.9062,25.8908,25.9062,107600.0
2015-02-10 13:20:00,33.51,33.52,33.47,33.47,137000.0,25.8985,25.9062,25.8676,25.8676,137000.0
2015-02-10 13:25:00,33.47,33.51,33.47,33.51,139900.0,25.8676,25.8985,25.8676,25.8985,139900.0
2015-02-10 13:30:00,33.5,33.51,33.47,33.48,88300.0,25.8908,25.8985,25.8676,25.8753,88300.0
2015-02-10 13:35:00,33.48,33.5,33.46,33.5,147500.0,25.8753,25.8908,25.8599,25.8908,147500.0
2015-02-10 13:40:00,33.5,33.51,33.49,33.49,78800.0,25.8908,25.8985,25.883,25.883,78800.0
2015-02-10 13:45:00,33.5,33.52,33.49,33.52,130600.0,25.8908,25.9062,25.883,25.9062,130600.0
2015-02-10 13:50:00,33.52,33.53,33.5,33.51,87600.0,25.9062,25.914,25.8908,25.8985,87600.0
2015-02-10 13:55:00,33.5,33.52,33.45,33.45,135600.0,25.8908,25.9062,25.8521,25.8521,135600.0
2015-02-10 14:00:00,33.45,33.49,33.45,33.48,87100.0,25.8521,25.883,25.8521,25.8753,87100.0
2015-02-10 14:05:00,33.49,33.51,33.48,33.5,101200.0,25.883,25.8985,25.8753,25.8908,101200.0
2015-02-10 14:10:00,33.5,33.52,33.48,33.49,86400.0,25.8908,25.9062,25.8753,25.883,86400.0
2015-02-10 14:15:00,33.49,33.5,33.45,33.46,127400.0,25.883,25.8908,25.8521,25.8599,127400.0
2015-02-10 14:20:00,33.47,33.48,33.45,33.46,125000.0,25.8676,25.8753,25.8521,25.8599,125000.0
2015-02-10 14:25:00,33.46,33.52,33.46,33.51,135200.0,25.8599,25.9062,25.8599,25.8985,135200.0
2015-02-10 14:30:00,33.52,33.57,33.5,33.56,145900.0,25.9062,25.9449,25.8908,25.9371,145900.0
2015-02-10 14:35:00,33.56,33.61,33.55,33.6,304800.0,25.9371,25.9758,25.9294,25.9681,304800.0
2015-02-10 14:40:00,33.6,33.63,33.58,33.6,193000.0,25.9681,25.9912,25.9526,25.9681,193000.0
2015-02-10 14:45:00,33.6,33.64,33.58,33.64,169700.0,25.9681,25.999,25.9526,25.999,169700.0
2015-02-10 14:50:00,33.64,33.65,33.61,33.64,181300.0,25.999,26.0067,25.9758,25.999,181300.0
2015-02-10 14:55:00,33.64,33.73,33.63,33.73,416800.0,25.999,26.0685,25.9912,26.0685,416800.0
2015-02-10 15:00:00,33.73,33.73,33.65,33.66,184300.0,26.0685,26.0685,26.0067,26.0144,184300.0
2015-02-10 15:05:00,33.66,33.67,33.63,33.65,219200.0,26.0144,26.0222,25.9912,26.0067,219200.0
2015-02-10 15:10:00,33.65,33.66,33.62,33.64,151900.0,26.0067,26.0144,25.9835,25.999,151900.0
2015-02-10 15:15:00,33.64,33.65,33.62,33.65,121000.0,25.999,26.0067,25.9835,26.0067,121000.0
2015-02-10 15:20:00,33.65,33.68,33.64,33.67,173400.0,26.0067,26.0299,25.999,26.0222,173400.0
2015-02-10 15:25:00,33.67,33.72,33.67,33.72,221600.0,26.0222,26.0608,26.0222,26.0608,221600.0
2015-02-10 15:30:00,33.72,33.73,33.67,33.69,320900.0,26.0608,26.0685,26.0222,26.0376,320900.0
2015-02-10 15:35:00,33.68,33.7,33.67,33.69,282800.0,26.0299,26.0453,26.0222,26.0376,282800.0
2015-02-10 15:40:00,33.69,33.73,33.67,33.72,322300.0,26.0376,26.0685,26.0222,26.0608,322300.0
2015-02-10 15:45:00,33.72,33.73,33.69,33.7,430800.0,26.0608,26.0685,26.0376,26.0453,430800.0
2015-02-10 15:50:00,33.7,33.71,33.66,33.71,652600.0,26.0453,26.0531,26.0144,26.0531,652600.0
2015-02-10 15:55:00,33.7,33.73,33.68,33.71,1106100.0,26.0453,26.0685,26.0299,26.0531,1106100.0
2015-02-11 09:30:00,33.72,33.72,33.56,33.63,846800.0,26.0608,26.0608,25.9371,25.9912,846800.0
2015-02-11 09:35:00,33.63,33.71,33.63,33.67,259100.0,25.9912,26.0531,25.9912,26.0222,259100.0
2015-02-11 09:40:00,33.67,33.76,33.66,33.71,305800.0,26.0222,26.0917,26.0144,26.0531,305800.0
2015-02-11 09:45:00,33.71,33.74,33.6,33.69,609400.0,26.0531,26.0763,25.9681,26.0376,609400.0
2015-02-11 09:50:00,33.69,33.75,33.68,33.71,189000.0,26.0376,26.084,26.0299,26.0531,189000.0
2015-02-11 09:55:00,33.71,33.75,33.7,33.75,148400.0,26.0531,26.084,26.0453,26.084,148400.0
2015-02-11 10:00:00,33.74,33.74,33.64,33.64,103800.0,26.0763,26.0763,25.999,25.999,103800.0
2015-02-11 10:05:00,33.64,33.7,33.61,33.7,184500.0,25.999,26.0453,25.9758,26.0453,184500.0
2015-02-11 10:10:00,33.69,33.71,33.65,33.68,308400.0,26.0376,26.0531,26.0067,26.0299,308400.0
2015-02-11 10:15:00,33.68,33.7,33.63,33.65,96700.0,26.0299,26.0453,25.9912,26.0067,96700.0
2015-02-11 10:20:00,33.65,33.69,33.61,33.69,152900.0,26.0067,26.0376,25.9758,26.0376,152900.0
2015-02-11 10:25:00,33.69,33.7,33.67,33.7,201700.0,26.0376,26.0453,26.0222,26.0453,201700.0
2015-02-11 10:30:00,33.7,33.74,33.7,33.73,140300.0,26.0453,26.0763,26.0453,26.0685,140300.0
2015-02-11 10:35:00,33.73,33.73,33.66,33.66,188800.0,26.0685,26.0685,26.0144,26.0144,188800.0
2015-02-11 10:40:00,33.66,33.71,33.66,33.7,194800.0,26.0144,26.0531,26.0144,26.0453,194800.0
2015-02-11 10:45:00,33.7,33.7,33.66,33.67,104800.0,26.0453,26.0453,26.0144,26.0222,104800.0
2015-02-11 10:50:00,33.66,33.7,33.66,33.66,127300.0,26.0144,26.0453,26.0144,26.0144,127300.0
2015-02-11 10:55:00,33.66,33.67,33.64,33.65,134900.0,26.0144,26.0222,25.999,26.0067,134900.0
2015-02-11 11:00:00,33.66,33.68,33.64,33.65,220100.0,26.0144,26.0299,25.999,26.0067,220100.0
2015-02-11 11:05:00,33.65,33.67,33.64,33.65,116000.0,26.0067,26.0222,25.999,26.0067,116000.0
2015-02-11 11:10:00,33.66,33.69,33.64,33.64,134200.0,26.0144,26.0376,25.999,25.999,134200.0
2015-02-11 11:15:00,33.65,33.66,33.6,33.6,144100.0,26.0067,26.0144,25.9681,25.9681,144100.0
2015-02-11 11:20:00,33.61,33.61,33.57,33.59,144000.0,25.9758,25.9758,25.9449,25.9603,144000.0
2015-02-11 11:25:00,33.6,33.62,33.58,33.6,132800.0,25.9681,25.9835,25.9526,25.9681,132800.0
2015-02-11 11:30:00,33.6,33.62,33.56,33.62,158300.0,25.9681,25.9835,25.9371,25.9835,158300.0
2015-02-11 11:35:00,33.62,33.63,33.6,33.63,150100.0,25.9835,25.9912,25.9681,25.9912,150100.0
2015-02-11 11:40:00,33.63,33.64,33.57,33.59,196200.0,25.9912,25.999,25.9449,25.9603,196200.0
2015-02-11 11:45:00,33.59,33.6,33.57,33.59,98100.0,25.9603,25.9681,25.9449,25.9603,98100.0
2015-02-11 11:50:00,33.6,33.65,33.59,33.65,156800.0,25.9681,26.0067,25.9603,26.0067,156800.0
2015-02-11 11:55:00,33.64,33.67,33.64,33.66,74600.0,25.999,26.0222,25.999,26.0144,74600.0
2015-02-11 12:00:00,33.65,33.67,33.63,33.65,178300.0,26.0067,26.0222,25.9912,26.0067,178300.0
2015-02-11 12:05:00,33.65,33.69,33.65,33.67,75600.0,26.0067,26.0376,26.0067,26.0222,75600.0
2015-02-11 12:10:00,33.67,33.68,33.65,33.66,80900.0,26.0222,26.0299,26.0067,26.0144,80900.0
2015-02-11 12:15:00,33.67,33.69,33.65,33.68,89900.0,26.0222,26.0376,26.0067,26.0299,89900.0
2015-02-11 12:20:00,33.68,33.69,33.63,33.64,108500.0,26.0299,26.0376,25.9912,25.999,108500.0
2015-02-11 12:25:00,33.64,33.66,33.64,33.64,56400.0,25.999,26.0144,25.999,25.999,56400.0
2015-02-11 12:30:00,33.64,33.66,33.62,33.62,94900.0,25.999,26.0144,25.9835,25.9835,94900.0
2015-02-11 12:35:00,33.62,33.63,33.57,33.59,174400.0,25.9835,25.9912,25.9449,25.9603,174400.0
2015-02-11 12:40:00,33.58,33.59,33.52,33.53,221000.0,25.9526,25.9603,25.9062,25.914,221000.0
2015-02-11 12:45:00,33.52,33.56,33.52,33.52,110500.0,25.9062,25.9371,25.9062,25.9062,110500.0
2015-02-11 12:50:00,33.53,33.54,33.47,33.5,183200.0,25.914,25.9217,25.8676,25.8908,183200.0
2015-02-11 12:55:00,33.49,33.5,33.44,33.48,113700.0,25.883,25.8908,25.8444,25.8753,113700.0
2015-02-11 13:00:00,33.47,33.48,33.43,33.43,181400.0,25.8676,25.8753,25.8367,25.8367,181400.0
2015-02-11 13:05:00,33.43,33.44,33.38,33.4,192800.0,25.8367,25.8444,25.798,25.8135,192800.0
2015-02-11 13:10:00,33.39,33.41,33.32,33.37,275300.0,25.8058,25.8212,25.7517,25.7903,275300.0
2015-02-11 13:15:00,33.37,33.4,33.35,33.38,138200.0,25.7903,25.8135,25.7748,25.798,138200.0
2015-02-11 13:20:00,33.38,33.48,33.37,33.46,159000.0,25.798,25.8753,25.7903,25.8599,159000.0
2015-02-11 13:25:00,33.46,33.5,33.45,33.48,77500.0,25.8599,25.8908,25.8521,25.8753,77500.0
2015-02-11 13:30:00,33.48,33.5,33.46,33.49,86100.0,25.8753,25.8908,25.8599,25.883,86100.0
2015-02-11 13:35:00,33.48,33.5,33.47,33.5,84500.0,25.8753,25.8908,25.8676,25.8908,84500.0
2015-02-11 13:40:00,33.49,33.51,33.48,33.48,115100.0,25.883,25.8985,25.8753,25.8753,115100.0
2015-02-11 13:45:00,33.48,33.52,33.48,33.51,88700.0,25.8753,25.9062,25.8753,25.8985,88700.0
2015-02-11 13:50:00,33.51,33.53,33.49,33.5,98400.0,25.8985,25.914,25.883,25.8908,98400.0
2015-02-11 13:55:00,33.49,33.6,33.45,33.57,192000.0,25.883,25.9681,25.8521,25.9449,192000.0
2015-02-11 14:00:00,33.55,33.6,33.52,33.57,103700.0,25.9294,25.9681,25.9062,25.9449,103700.0
2015-02-11 14:05:00,33.57,33.64,33.57,33.64,131000.0,25.9449,25.999,25.9449,25.999,131000.0
2015-02-11 14:10:00,33.62,33.65,33.57,33.59,136600.0,25.9835,26.0067,25.9449,25.9603,136600.0
2015-02-11 14:15:00,33.58,33.6,33.54,33.59,111800.0,25.9526,25.9681,25.9217,25.9603,111800.0
2015-02-11 14:20:00,33.59,33.64,33.57,33.62,266500.0,25.9603,25.999,25.9449,25.9835,266500.0
2015-02-11 14:25:00,33.62,33.62,33.56,33.6,154200.0,25.9835,25.9835,25.9371,25.9681,154200.0
2015-02-11 14:30:00,33.59,33.64,33.58,33.62,92500.0,25.9603,25.999,25.9526,25.9835,92500.0
2015-02-11 14:35:00,33.62,33.65,33.61,33.65,93200.0,25.9835,26.0067,25.9758,26.0067,93200.0
2015-02-11 14:40:00,33.64,33.67,33.59,33.6,208000.0,25.999,26.0222,25.9603,25.9681,208000.0
2015-02-11 14:45:00,33.6,33.69,33.6,33.66,283600.0,25.9681,26.0376,25.9681,26.0144,283600.0
2015-02-11 14:50:00,33.67,33.67,33.62,33.62,225900.0,26.0222,26.0222,25.9835,25.9835,225900.0
2015-02-11 14:55:00,33.62,33.63,33.59,33.63,158300.0,25.9835,25.9912,25.9603,25.9912,158300.0
2015-02-11 15:00:00,33.63,33.64,33.61,33.61,298000.0,25.9912,25.999,25.9758,25.9758,298000.0
2015-02-11 15:05:00,33.61,33.62,33.57,33.59,233000.0,25.9758,25.9835,25.9449,25.9603,233000.0
2015-02-11 15:10:00,33.59,33.59,33.56,33.58,153300.0,25.9603,25.9603,25.9371,25.9526,153300.0
2015-02-11 15:15:00,33.57,33.58,33.55,33.56,206000.0,25.9449,25.9526,25.9294,25.9371,206000.0
2015-02-11 15:20:00,33.56,33.6,33.55,33.6,260500.0,25.9371,25.9681,25.9294,25.9681,260500.0
2015-02-11 15:25:00,33.6,33.68,33.6,33.62,356500.0,25.9681,26.0299,25.9681,25.9835,356500.0
2015-02-11 15:30:00,33.63,33.64,33.55,33.57,271900.0,25.9912,25.999,25.9294,25.9449,271900.0
2015-02-11 15:35:00,33.57,33.64,33.56,33.61,271500.0,25.9449,25.999,25.9371,25.9758,271500.0
2015-02-11 15:40:00,33.62,33.64,33.58,33.59,232700.0,25.9835,25.999,25.9526,25.9603,232700.0
2015-02-11 15:45:00,33.59,33.6,33.55,33.55,499800.0,25.9603,25.9681,25.9294,25.9294,499800.0
2015-02-11 15:50:00,33.56,33.58,33.55,33.57,583200.0,25.9371,25.9526,25.9294,25.9449,583200.0
2015-02-11 15:55:00,33.57,33.58,33.51,33.53,1424500.0,25.9449,25.9526,25.8985,25.914,1424500.0
2015-02-12 09:30:00,33.97,33.98,33.76,33.84,940500.0,26.254,26.2617,26.0917,26.1535,940500.0
2015-02-12 09:35:00,33.83,33.93,33.82,33.89,376200.0,26.1458,26.2231,26.1381,26.1922,376200.0
2015-02-12 09:40:00,33.9,33.95,33.87,33.94,385200.0,26.1999,26.2386,26.1767,26.2308,385200.0
2015-02-12 09:45:00,33.94,34.03,33.94,34.0,601600.0,26.2308,26.3004,26.2308,26.2772,601600.0
2015-02-12 09:50:00,34.0,34.01,33.94,33.98,238100.0,26.2772,26.2849,26.2308,26.2617,238100.0
2015-02-12 09:55:00,33.98,34.0,33.85,33.85,386700.0,26.2617,26.2772,26.1613,26.1613,386700.0
2015-02-12 10:00:00,33.86,33.97,33.83,33.93,303200.0,26.169,26.254,26.1458,26.2231,303200.0
2015-02-12 10:05:00,33.93,33.98,33.9,33.94,203500.0,26.2231,26.2617,26.1999,26.2308,203500.0
2015-02-12 10:10:00,33.93,33.98,33.92,33.93,363600.0,26.2231,26.2617,26.2154,26.2231,363600.0
2015-02-12 10:15:00,33.93,33.95,33.86,33.86,165400.0,26.2231,26.2386,26.169,26.169,165400.0
2015-02-12 10:20:00,33.86,33.89,33.8,33.81,199700.0,26.169,26.1922,26.1226,26.1304,199700.0
2015-02-12 10:25:00,33.81,33.9,33.8,33.8,187200.0,26.1304,26.1999,26.1226,26.1226,187200.0
2015-02-12 10:30:00,33.79,33.86,33.78,33.86,257700.0,26.1149,26.169,26.1072,26.169,257700.0
2015-02-12 10:35:00,33.86,33.86,33.79,33.81,168200.0,26.169,26.169,26.1149,26.1304,168200.0
2015-02-12 10:40:00,33.81,33.84,33.79,33.84,165600.0,26.1304,26.1535,26.1149,26.1535,165600.0
2015-02-12 10:45:00,33.84,33.86,33.83,33.85,109200.0,26.1535,26.169,26.1458,26.1613,109200.0
2015-02-12 10:50:00,33.85,33.89,33.85,33.88,148400.0,26.1613,26.1922,26.1613,26.1845,148400.0
2015-02-12 10:55:00,33.88,33.9,33.85,33.89,132300.0,26.1845,26.1999,26.1613,26.1922,132300.0
2015-02-12 11:00:00,33.89,33.9,33.86,33.89,223600.0,26.1922,26.1999,26.169,26.1922,223600.0
2015-02-12 11:05:00,33.9,33.95,33.89,33.95,198200.0,26.1999,26.2386,26.1922,26.2386,198200.0
2015-02-12 11:10:00,33.95,33.99,33.94,33.98,205900.0,26.2386,26.2695,26.2308,26.2617,205900.0
2015-02-12 11:15:00,33.98,33.99,33.94,33.95,156800.0,26.2617,26.2695,26.2308,26.2386,156800.0
2015-02-12 11:20:00,33.95,33.98,33.89,33.9,173400.0,26.2386,26.2617,26.1922,26.1999,173400.0
2015-02-12 11:25:00,33.9,33.95,33.89,33.94,158400.0,26.1999,26.2386,26.1922,26.2308,158400.0
2015-02-12 11:30:00,33.94,33.99,33.93,33.97,136500.0,26.2308,26.2695,26.2231,26.254,136500.0
2015-02-12 11:35:00,33.97,34.0,33.96,33.99,274700.0,26.254,26.2772,26.2463,26.2695,274700.0
2015-02-12 11:40:00,33.99,34.0,33.98,33.98,182000.0,26.2695,26.2772,26.2617,26.2617,182000.0
2015-02-12 11:45:00,33.98,34.05,33.97,34.04,580300.0,26.2617,26.3158,26.254,26.3081,580300.0
2015-02-12 11:50:00,34.05,34.05,34.01,34.01,200900.0,26.3158,26.3158,26.2849,26.2849,200900.0
2015-02-12 11:55:00,34.01,34.03,33.99,34.02,149700.0,26.2849,26.3004,26.2695,26.2927,149700.0
2015-02-12 12:00:00,34.01,34.02,33.99,34.0,80700.0,26.2849,26.2927,26.2695,26.2772,80700.0
2015-02-12 12:05:00,34.0,34.0,33.96,33.96,75600.0,26.2772,26.2772,26.2463,26.2463,75600.0
2015-02-12 12:10:00,33.97,33.99,33.95,33.95,100900.0,26.254,26.2695,26.2386,26.2386,100900.0
2015-02-12 12:15:00,33.95,34.01,33.95,34.0,103400.0,26.2386,26.2849,26.2386,26.2772,103400.0
2015-02-12 12:20:00,33.99,34.0,33.96,33.99,53500.0,26.2695,26.2772,26.2463,26.2695,53500.0
2015-02-12 12:25:00,33.99,34.0,33.97,33.98,59500.0,26.2695,26.2772,26.254,26.2617,59500.0
2015-02-12 12:30:00,33.99,34.01,33.98,33.98,101800.0,26.2695,26.2849,26.2617,26.2617,101800.0
2015-02-12 12:35:00,33.99,33.99,33.97,33.98,69600.0,26.2695,26.2695,26.254,26.2617,69600.0
2015-02-12 12:40:00,33.98,33.99,33.95,33.98,119400.0,26.2617,26.2695,26.2386,26.2617,119400.0
2015-02-12 12:45:00,33.98,33.98,33.95,33.96,80000.0,26.2617,26.2617,26.2386,26.2463,80000.0
2015-02-12 12:50:00,33.96,33.98,33.95,33.97,86600.0,26.2463,26.2617,26.2386,26.254,86600.0
2015-02-12 12:55:00,33.97,33.99,33.96,33.98,103200.0,26.254,26.2695,26.2463,26.2617,103200.0
2015-02-12 13:00:00,33.98,34.01,33.97,34.0,148300.0,26.2617,26.2849,26.254,26.2772,148300.0
2015-02-12 13:05:00,34.01,34.03,34.0,34.02,87000.0,26.2849,26.3004,26.2772,26.2927,87000.0
2015-02-12 13:10:00,34.01,34.03,34.0,34.01,87800.0,26.2849,26.3004,26.2772,26.2849,87800.0
2015-02-12 13:15:00,34.01,34.02,33.98,34.0,89800.0,26.2849,26.2927,26.2617,26.2772,89800.0
2015-02-12 13:20:00,34.01,34.01,33.95,33.97,180700.0,26.2849,26.2849,26.2386,26.254,180700.0
2015-02-12 13:25:00,33.97,33.99,33.95,33.99,65900.0,26.254,26.2695,26.2386,26.2695,65900.0
2015-02-12 13:30:00,33.99,34.02,33.98,34.01,78600.0,26.2695,26.2927,26.2617,26.2849,78600.0
2015-02-12 13:35:00,34.01,34.01,33.96,33.97,125200.0,26.2849,26.2849,26.2463,26.254,125200.0
2015-02-12 13:40:00,33.98,33.98,33.95,33.95,91700.0,26.2617,26.2617,26.2386,26.2386,91700.0
2015-02-12 13:45:00,33.96,33.98,33.93,33.93,62600.0,26.2463,26.2617,26.2231,26.2231,62600.0
2015-02-12 13:50:00,33.93,33.95,33.92,33.93,85100.0,26.2231,26.2386,26.2154,26.2231,85100.0
2015-02-12 13:55:00,33.93,33.98,33.92,33.98,142600.0,26.2231,26.2617,26.2154,26.2617,142600.0
2015-02-12 14:00:00,33.97,33.99,33.95,33.97,208400.0,26.254,26.2695,26.2386,26.254,208400.0
2015-02-12 14:05:00,33.97,34.0,33.96,34.0,54700.0,26.254,26.2772,26.2463,26.2772,54700.0
2015-02-12 14:10:00,34.0,34.0,33.98,33.99,118400.0,26.2772,26.2772,26.2617,26.2695,118400.0
2015-02-12 14:15:00,33.99,34.0,33.96,33.97,112000.0,26.2695,26.2772,26.2463,26.254,112000.0
2015-02-12 14:20:00,33.97,33.99,33.96,33.99,88400.0,26.254,26.2695,26.2463,26.2695,88400.0
2015-02-12 14:25:00,33.98,34.02,33.98,34.02,70400.0,26.2617,26.2927,26.2617,26.2927,70400.0
2015-02-12 14:30:00,34.01,34.03,33.99,34.01,155000.0,26.2849,26.3004,26.2695,26.2849,155000.0
2015-02-12 14:35:00,34.0,34.01,33.99,34.01,115000.0,26.2772,26.2849,26.2695,26.2849,115000.0
2015-02-12 14:40:00,34.01,34.02,33.99,34.01,236400.0,26.2849,26.2927,26.2695,26.2849,236400.0
2015-02-12 14:45:00,34.01,34.05,34.0,34.04,149100.0,26.2849,26.3158,26.2772,26.3081,149100.0
2015-02-12 14:50:00,34.05,34.06,34.04,34.05,168000.0,26.3158,26.3236,26.3081,26.3158,168000.0
2015-02-12 14:55:00,34.05,34.06,34.04,34.05,108100.0,26.3158,26.3236,26.3081,26.3158,108100.0
2015-02-12 15:00:00,34.05,34.08,34.04,34.05,262300.0,26.3158,26.339,26.3081,26.3158,262300.0
2015-02-12 15:05:00,34.06,34.07,34.01,34.02,345600.0,26.3236,26.3313,26.2849,26.2927,345600.0
2015-02-12 15:10:00,34.02,34.03,34.0,34.01,255100.0,26.2927,26.3004,26.2772,26.2849,255100.0
2015-02-12 15:15:00,34.02,34.04,33.98,33.99,379400.0,26.2927,26.3081,26.2617,26.2695,379400.0
2015-02-12 15:20:00,33.99,34.01,33.98,33.99,238000.0,26.2695,26.2849,26.2617,26.2695,238000.0
2015-02-12 15:25:00,34.0,34.0,33.96,33.97,283900.0,26.2772,26.2772,26.2463,26.254,283900.0
2015-02-12 15:30:00,33.98,34.0,33.97,34.0,233300.0,26.2617,26.2772,26.254,26.2772,233300.0
2015-02-12 15:35:00,33.99,34.0,33.96,33.97,299100.0,26.2695,26.2772,26.2463,26.254,299100.0
2015-02-12 15:40:00,33.98,34.05,33.97,34.04,387200.0,26.2617,26.3158,26.254,26.3081,387200.0
2015-02-12 15:45:00,34.02,34.07,34.02,34.06,228500.0,26.2927,26.3313,26.2927,26.3236,228500.0
2015-02-12 15:50:00,34.07,34.1,34.06,34.08,621800.0,26.3313,26.3545,26.3236,26.339,621800.0
2015-02-12 15:55:00,34.08,34.13,34.07,34.13,1146300.0,26.339,26.3777,26.3313,26.3777,1146300.0
2015-02-13 09:30:00,34.2,34.25,34.1,34.19,840700.0,26.4318,26.4704,26.3545,26.424,840700.0
2015-02-13 09:35:00,34.19,34.22,33.95,33.96,697200.0,26.424,26.4472,26.2386,26.2463,697200.0
2015-02-13 09:40:00,33.96,34.17,33.96,34.15,525400.0,26.2463,26.4086,26.2463,26.3931,525400.0
2015-02-13 09:45:00,34.15,34.25,34.15,34.24,212800.0,26.3931,26.4704,26.3931,26.4627,212800.0
2015-02-13 09:50:00,34.24,34.25,34.11,34.11,169000.0,26.4627,26.4704,26.3622,26.3622,169000.0
2015-02-13 09:55:00,34.12,34.21,34.11,34.14,389500.0,26.3699,26.4395,26.3622,26.3854,389500.0
2015-02-13 10:00:00,34.14,34.2,34.07,34.09,251800.0,26.3854,26.4318,26.3313,26.3468,251800.0
2015-02-13 10:05:00,34.09,34.16,34.06,34.06,243600.0,26.3468,26.4009,26.3236,26.3236,243600.0
2015-02-13 10:10:00,34.06,34.08,33.99,34.02,342400.0,26.3236,26.339,26.2695,26.2927,342400.0
2015-02-13 10:15:00,34.02,34.06,34.01,34.02,183000.0,26.2927,26.3236,26.2849,26.2927,183000.0
2015-02-13 10:20:00,34.01,34.02,33.94,33.98,388100.0,26.2849,26.2927,26.2308,26.2617,388100.0
2015-02-13 10:25:00,33.99,34.06,33.98,34.01,286600.0,26.2695,26.3236,26.2617,26.2849,286600.0
2015-02-13 10:30:00,34.02,34.05,34.01,34.01,202800.0,26.2927,26.3158,26.2849,26.2849,202800.0
2015-02-13 10:35:00,34.02,34.02,33.98,34.02,113900.0,26.2927,26.2927,26.2617,26.2927,113900.0
2015-02-13 10:40:00,34.02,34.04,34.0,34.02,173700.0,26.2927,26.3081,26.2772,26.2927,173700.0
2015-02-13 10:45:00,34.02,34.05,34.01,34.03,119600.0,26.2927,26.3158,26.2849,26.3004,119600.0
2015-02-13 10:50:00,34.04,34.08,34.03,34.07,124100.0,26.3081,26.339,26.3004,26.3313,124100.0
2015-02-13 10:55:00,34.08,34.09,34.06,34.09,99200.0,26.339,26.3468,26.3236,26.3468,99200.0
2015-02-13 11:00:00,34.09,34.13,34.08,34.11,244800.0,26.3468,26.3777,26.339,26.3622,244800.0
2015-02-13 11:05:00,34.11,34.12,34.08,34.11,183600.0,26.3622,26.3699,26.339,26.3622,183600.0
2015-02-13 11:10:00,34.11,34.14,34.09,34.11,179500.0,26.3622,26.3854,26.3468,26.3622,179500.0
2015-02-13 11:15:00,34.12,34.14,34.1,34.14,135600.0,26.3699,26.3854,26.3545,26.3854,135600.0
2015-02-13 11:20:00,34.14,34.14,34.1,34.11,95400.0,26.3854,26.3854,26.3545,26.3622,95400.0
2015-02-13 11:25:00,34.12,34.14,34.11,34.12,97900.0,26.3699,26.3854,26.3622,26.3699,97900.0
2015-02-13 11:30:00,34.12,34.14,34.1,34.12,94800.0,26.3699,26.3854,26.3545,26.3699,94800.0
2015-02-13 11:35:00,34.12,34.12,34.06,34.11,366000.0,26.3699,26.3699,26.3236,26.3622,366000.0
2015-02-13 11:40:00,34.1,34.12,34.08,34.11,130400.0,26.3545,26.3699,26.339,26.3622,130400.0
2015-02-13 11:45:00,34.1,34.15,34.1,34.13,111200.0,26.3545,26.3931,26.3545,26.3777,111200.0
2015-02-13 11:50:00,34.13,34.13,34.08,34.11,201700.0,26.3777,26.3777,26.339,26.3622,201700.0
2015-02-13 11:55:00,34.12,34.14,34.09,34.12,92600.0,26.3699,26.3854,26.3468,26.3699,92600.0
2015-02-13 12:00:00,34.12,34.15,34.12,34.15,87300.0,26.3699,26.3931,26.3699,26.3931,87300.0
2015-02-13 12:05:00,34.15,34.18,34.14,34.18,177300.0,26.3931,26.4163,26.3854,26.4163,177300.0
2015-02-13 12:10:00,34.18,34.18,34.14,34.14,104800.0,26.4163,26.4163,26.3854,26.3854,104800.0
2015-02-13 12:15:00,34.15,34.19,34.14,34.18,140200.0,26.3931,26.424,26.3854,26.4163,140200.0
2015-02-13 12:20:00,34.16,34.2,34.15,34.2,114000.0,26.4009,26.4318,26.3931,26.4318,114000.0
2015-02-13 12:25:00,34.19,34.2,34.15,34.18,78900.0,26.424,26.4318,26.3931,26.4163,78900.0
2015-02-13 12:30:00,34.18,34.2,34.15,34.19,107600.0,26.4163,26.4318,26.3931,26.424,107600.0
2015-02-13 12:35:00,34.19,34.19,34.17,34.18,108100.0,26.424,26.424,26.4086,26.4163,108100.0
2015-02-13 12:40:00,34.18,34.2,34.16,34.2,168000.0,26.4163,26.4318,26.4009,26.4318,168000.0
2015-02-13 12:45:00,34.2,34.23,34.19,34.22,292500.0,26.4318,26.455,26.424,26.4472,292500.0
2015-02-13 12:50:00,34.22,34.26,34.2,34.21,211400.0,26.4472,26.4781,26.4318,26.4395,211400.0
2015-02-13 12:55:00,34.22,34.22,34.19,34.22,78200.0,26.4472,26.4472,26.424,26.4472,78200.0
2015-02-13 13:00:00,34.22,34.26,34.21,34.26,118600.0,26.4472,26.4781,26.4395,26.4781,118600.0
2015-02-13 13:05:00,34.26,34.26,34.24,34.26,115100.0,26.4781,26.4781,26.4627,26.4781,115100.0
2015-02-13 13:10:00,34.26,34.28,34.25,34.27,126700.0,26.4781,26.4936,26.4704,26.4859,126700.0
2015-02-13 13:15:00,34.27,34.29,34.27,34.27,93800.0,26.4859,26.5013,26.4859,26.4859,93800.0
2015-02-13 13:20:00,34.27,34.28,34.23,34.26,92100.0,26.4859,26.4936,26.455,26.4781,92100.0
2015-02-13 13:25:00,34.26,34.26,34.21,34.22,114000.0,26.4781,26.4781,26.4395,26.4472,114000.0
2015-02-13 13:30:00,34.22,34.24,34.19,34.23,159900.0,26.4472,26.4627,26.424,26.455,159900.0
2015-02-13 13:35:00,34.23,34.23,34.17,34.2,202300.0,26.455,26.455,26.4086,26.4318,202300.0
2015-02-13 13:40:00,34.2,34.21,34.16,34.2,90700.0,26.4318,26.4395,26.4009,26.4318,90700.0
2015-02-13 13:45:00,34.19,34.2,34.17,34.19,99400.0,26.424,26.4318,26.4086,26.424,99400.0
2015-02-13 13:50:00,34.19,34.24,34.18,34.23,141800.0,26.424,26.4627,26.4163,26.455,141800.0
2015-02-13 13:55:00,34.23,34.24,34.19,34.19,93800.0,26.455,26.4627,26.424,26.424,93800.0
2015-02-13 14:00:00,34.19,34.23,34.18,34.2,59600.0,26.424,26.455,26.4163,26.4318,59600.0
2015-02-13 14:05:00,34.2,34.24,34.19,34.2,73600.0,26.4318,26.4627,26.424,26.4318,73600.0
2015-02-13 14:10:00,34.2,34.22,34.18,34.2,77000.0,26.4318,26.4472,26.4163,26.4318,77000.0
2015-02-13 14:15:00,34.2,34.21,34.19,34.2,78000.0,26.4318,26.4395,26.424,26.4318,78000.0
2015-02-13 14:20:00,34.2,34.24,34.19,34.22,165900.0,26.4318,26.4627,26.424,26.4472,165900.0
2015-02-13 14:25:00,34.21,34.24,34.21,34.22,145400.0,26.4395,26.4627,26.4395,26.4472,145400.0
2015-02-13 14:30:00,34.21,34.23,34.2,34.2,130000.0,26.4395,26.455,26.4318,26.4318,130000.0
2015-02-13 14:35:00,34.2,34.23,34.19,34.19,71300.0,26.4318,26.455,26.424,26.424,71300.0
2015-02-13 14:40:00,34.2,34.21,34.18,34.2,117000.0,26.4318,26.4395,26.4163,26.4318,117000.0
2015-02-13 14:45:00,34.2,34.23,34.19,34.22,93200.0,26.4318,26.455,26.424,26.4472,93200.0
2015-02-13 14:50:00,34.22,34.22,34.2,34.22,97900.0,26.4472,26.4472,26.4318,26.4472,97900.0
2015-02-13 14:55:00,34.21,34.23,34.2,34.23,71400.0,26.4395,26.455,26.4318,26.455,71400.0
2015-02-13 15:00:00,34.23,34.23,34.19,34.21,75300.0,26.455,26.455,26.424,26.4395,75300.0
2015-02-13 15:05:00,34.22,34.26,34.21,34.23,209700.0,26.4472,26.4781,26.4395,26.455,209700.0
2015-02-13 15:10:00,34.23,34.28,34.22,34.27,205700.0,26.455,26.4936,26.4472,26.4859,205700.0
2015-02-13 15:15:00,34.27,34.28,34.23,34.27,154300.0,26.4859,26.4936,26.455,26.4859,154300.0
2015-02-13 15:20:00,34.27,34.27,34.24,34.26,124200.0,26.4859,26.4859,26.4627,26.4781,124200.0
2015-02-13 15:25:00,34.26,34.29,34.25,34.27,148900.0,26.4781,26.5013,26.4704,26.4859,148900.0
2015-02-13 15:30:00,34.27,34.29,34.25,34.27,124900.0,26.4859,26.5013,26.4704,26.4859,124900.0
2015-02-13 15:35:00,34.27,34.3,34.26,34.28,205600.0,26.4859,26.5091,26.4781,26.4936,205600.0
2015-02-13 15:40:00,34.29,34.3,34.28,34.29,155400.0,26.5013,26.5091,26.4936,26.5013,155400.0
2015-02-13 15:45:00,34.29,34.3,34.28,34.29,329400.0,26.5013,26.5091,26.4936,26.5013,329400.0
2015-02-13 15:50:00,34.29,34.34,34.29,34.33,504400.0,26.5013,26.54,26.5013,26.5322,504400.0
2015-02-13 15:55:00,34.32,34.37,34.32,34.36,1046700.0,26.5245,26.5632,26.5245,26.5554,1046700.0
2015-02-17 09:30:00,34.45,34.46,34.27,34.27,1001100.0,26.625,26.6327,26.4859,26.4859,1001100.0
2015-02-17 09:35:00,34.27,34.4,34.26,34.39,243900.0,26.4859,26.5863,26.4781,26.5786,243900.0
2015-02-17 09:40:00,34.37,34.37,34.29,34.3,176000.0,26.5632,26.5632,26.5013,26.5091,176000.0
2015-02-17 09:45:00,34.3,34.37,34.27,34.34,454900.0,26.5091,26.5632,26.4859,26.54,454900.0
2015-02-17 09:50:00,34.34,34.4,34.34,34.38,231000.0,26.54,26.5863,26.54,26.5709,231000.0
2015-02-17 09:55:00,34.39,34.45,34.38,34.45,151400.0,26.5786,26.625,26.5709,26.625,151400.0
2015-02-17 10:00:00,34.44,34.49,34.43,34.49,178200.0,26.6173,26.6559,26.6095,26.6559,178200.0
2015-02-17 10:05:00,34.48,34.5,34.46,34.46,188000.0,26.6482,26.6636,26.6327,26.6327,188000.0
2015-02-17 10:10:00,34.47,34.5,34.45,34.5,165100.0,26.6404,26.6636,26.625,26.6636,165100.0
2015-02-17 10:15:00,34.5,34.53,34.48,34.51,210200.0,26.6636,26.6868,26.6482,26.6714,210200.0
2015-02-17 10:20:00,34.51,34.56,34.51,34.53,184400.0,26.6714,26.71,26.6714,26.6868,184400.0
2015-02-17 10:25:00,34.53,34.54,34.48,34.51,164800.0,26.6868,26.6945,26.6482,26.6714,164800.0
2015-02-17 10:30:00,34.51,34.51,34.49,34.5,104300.0,26.6714,26.6714,26.6559,26.6636,104300.0
2015-02-17 10:35:00,34.49,34.51,34.48,34.49,195900.0,26.6559,26.6714,26.6482,26.6559,195900.0
2015-02-17 10:40:00,34.49,34.54,34.49,34.5,188100.0,26.6559,26.6945,26.6559,26.6636,188100.0
2015-02-17 10:45:00,34.5,34.53,34.48,34.51,205500.0,26.6636,26.6868,26.6482,26.6714,205500.0
2015-02-17 10:50:00,34.52,34.54,34.49,34.5,209300.0,26.6791,26.6945,26.6559,26.6636,209300.0
2015-02-17 10:55:00,34.5,34.51,34.45,34.46,218000.0,26.6636,26.6714,26.625,26.6327,218000.0
2015-02-17 11:00:00,34.46,34.5,34.45,34.48,143000.0,26.6327,26.6636,26.625,26.6482,143000.0
2015-02-17 11:05:00,34.47,34.5,34.45,34.48,113300.0,26.6404,26.6636,26.625,26.6482,113300.0
2015-02-17 11:10:00,34.48,34.48,34.43,34.43,193500.0,26.6482,26.6482,26.6095,26.6095,193500.0
2015-02-17 11:15:00,34.43,34.46,34.42,34.44,114700.0,26.6095,26.6327,26.6018,26.6173,114700.0
2015-02-17 11:20:00,34.44,34.49,34.44,34.49,106400.0,26.6173,26.6559,26.6173,26.6559,106400.0
2015-02-17 11:25:00,34.48,34.53,34.48,34.52,102800.0,26.6482,26.6868,26.6482,26.6791,102800.0
2015-02-17 11:30:00,34.52,34.55,34.51,34.53,153600.0,26.6791,26.7023,26.6714,26.6868,153600.0
2015-02-17 11:35:00,34.52,34.53,34.46,34.46,181600.0,26.6791,26.6868,26.6327,26.6327,181600.0
2015-02-17 11:40:00,34.46,34.48,34.44,34.45,107100.0,26.6327,26.6482,26.6173,26.625,107100.0
2015-02-17 11:45:00,34.44,34.47,34.43,34.45,187700.0,26.6173,26.6404,26.6095,26.625,187700.0
2015-02-17 11:50:00,34.45,34.48,34.43,34.43,113100.0,26.625,26.6482,26.6095,26.6095,113100.0
2015-02-17 11:55:00,34.43,34.46,34.43,34.44,154300.0,26.6095,26.6327,26.6095,26.6173,154300.0
2015-02-17 12:00:00,34.45,34.48,34.44,34.44,107700.0,26.625,26.6482,26.6173,26.6173,107700.0
2015-02-17 12:05:00,34.44,34.46,34.43,34.43,94800.0,26.6173,26.6327,26.6095,26.6095,94800.0
2015-02-17 12:10:00,34.43,34.44,34.4,34.42,161600.0,26.6095,26.6173,26.5863,26.6018,161600.0
2015-02-17 12:15:00,34.42,34.45,34.41,34.45,80500.0,26.6018,26.625,26.5941,26.625,80500.0
2015-02-17 12:20:00,34.44,34.46,34.42,34.44,136500.0,26.6173,26.6327,26.6018,26.6173,136500.0
2015-02-17 12:25:00,34.43,34.47,34.43,34.46,66200.0,26.6095,26.6404,26.6095,26.6327,66200.0
2015-02-17 12:30:00,34.46,34.5,34.45,34.45,157600.0,26.6327,26.6636,26.625,26.625,157600.0
2015-02-17 12:35:00,34.45,34.48,34.44,34.45,173400.0,26.625,26.6482,26.6173,26.625,173400.0
2015-02-17 12:40:00,34.45,34.47,34.42,34.46,98400.0,26.625,26.6404,26.6018,26.6327,98400.0
2015-02-17 12:45:00,34.47,34.49,34.45,34.46,78700.0,26.6404,26.6559,26.625,26.6327,78700.0
2015-02-17 12:50:00,34.46,34.49,34.46,34.47,44800.0,26.6327,26.6559,26.6327,26.6404,44800.0
2015-02-17 12:55:00,34.48,34.49,34.47,34.49,61200.0,26.6482,26.6559,26.6404,26.6559,61200.0
2015-02-17 13:00:00,34.48,34.53,34.47,34.51,135000.0,26.6482,26.6868,26.6404,26.6714,135000.0
2015-02-17 13:05:00,34.51,34.54,34.49,34.52,120500.0,26.6714,26.6945,26.6559,26.6791,120500.0
2015-02-17 13:10:00,34.53,34.54,34.5,34.53,93600.0,26.6868,26.6945,26.6636,26.6868,93600.0
2015-02-17 13:15:00,34.53,34.57,34.52,34.56,123100.0,26.6868,26.7177,26.6791,26.71,123100.0
2015-02-17 13:20:00,34.56,34.61,34.55,34.58,167500.0,26.71,26.7486,26.7023,26.7255,167500.0
2015-02-17 13:25:00,34.58,34.6,34.56,34.57,104000.0,26.7255,26.7409,26.71,26.7177,104000.0
2015-02-17 13:30:00,34.56,34.58,34.54,34.55,82100.0,26.71,26.7255,26.6945,26.7023,82100.0
2015-02-17 13:35:00,34.54,34.57,34.53,34.55,85200.0,26.6945,26.7177,26.6868,26.7023,85200.0
2015-02-17 13:40:00,34.55,34.56,34.52,34.54,61400.0,26.7023,26.71,26.6791,26.6945,61400.0
2015-02-17 13:45:00,34.54,34.56,34.52,34.55,100900.0,26.6945,26.71,26.6791,26.7023,100900.0
2015-02-17 13:50:00,34.55,34.55,34.5,34.51,58800.0,26.7023,26.7023,26.6636,26.6714,58800.0
2015-02-17 13:55:00,34.5,34.52,34.47,34.48,134200.0,26.6636,26.6791,26.6404,26.6482,134200.0
2015-02-17 14:00:00,34.48,34.51,34.47,34.48,181800.0,26.6482,26.6714,26.6404,26.6482,181800.0
2015-02-17 14:05:00,34.48,34.56,34.48,34.53,127500.0,26.6482,26.71,26.6482,26.6868,127500.0
2015-02-17 14:10:00,34.52,34.55,34.51,34.52,84200.0,26.6791,26.7023,26.6714,26.6791,84200.0
2015-02-17 14:15:00,34.52,34.57,34.49,34.57,221200.0,26.6791,26.7177,26.6559,26.7177,221200.0
2015-02-17 14:20:00,34.57,34.57,34.54,34.54,121100.0,26.7177,26.7177,26.6945,26.6945,121100.0
2015-02-17 14:25:00,34.54,34.58,34.53,34.58,381500.0,26.6945,26.7255,26.6868,26.7255,381500.0
2015-02-17 14:30:00,34.58,34.61,34.57,34.61,160700.0,26.7255,26.7486,26.7177,26.7486,160700.0
2015-02-17 14:35:00,34.61,34.62,34.58,34.59,101200.0,26.7486,26.7564,26.7255,26.7332,101200.0
2015-02-17 14:40:00,34.59,34.61,34.58,34.61,85400.0,26.7332,26.7486,26.7255,26.7486,85400.0
2015-02-17 14:45:00,34.61,34.65,34.6,34.65,192700.0,26.7486,26.7796,26.7409,26.7796,192700.0
2015-02-17 14:50:00,34.64,34.66,34.62,34.65,188000.0,26.7718,26.7873,26.7564,26.7796,188000.0
2015-02-17 14:55:00,34.65,34.67,34.63,34.64,179500.0,26.7796,26.795,26.7641,26.7718,179500.0
2015-02-17 15:00:00,34.64,34.66,34.62,34.64,179000.0,26.7718,26.7873,26.7564,26.7718,179000.0
2015-02-17 15:05:00,34.65,34.66,34.63,34.66,165200.0,26.7796,26.7873,26.7641,26.7873,165200.0
2015-02-17 15:10:00,34.66,34.69,34.65,34.66,276500.0,26.7873,26.8105,26.7796,26.7873,276500.0
2015-02-17 15:15:00,34.66,34.67,34.64,34.65,187100.0,26.7873,26.795,26.7718,26.7796,187100.0
2015-02-17 15:20:00,34.64,34.65,34.62,34.65,398100.0,26.7718,26.7796,26.7564,26.7796,398100.0
2015-02-17 15:25:00,34.65,34.65,34.62,34.62,166900.0,26.7796,26.7796,26.7564,26.7564,166900.0
2015-02-17 15:30:00,34.63,34.63,34.56,34.58,376100.0,26.7641,26.7641,26.71,26.7255,376100.0
2015-02-17 15:35:00,34.59,34.62,34.58,34.6,199500.0,26.7332,26.7564,26.7255,26.7409,199500.0
2015-02-17 15:40:00,34.59,34.65,34.59,34.64,262700.0,26.7332,26.7796,26.7332,26.7718,262700.0
2015-02-17 15:45:00,34.63,34.64,34.59,34.62,501200.0,26.7641,26.7718,26.7332,26.7564,501200.0
2015-02-17 15:50:00,34.63,34.7,34.63,34.7,882700.0,26.7641,26.8182,26.7641,26.8182,882700.0
2015-02-17 15:55:00,34.69,34.75,34.67,34.74,1483600.0,26.8105,26.8568,26.795,26.8491,1483600.0
2015-02-18 09:30:00,34.65,34.67,34.5,34.58,1018700.0,26.7796,26.795,26.6636,26.7255,1018700.0
2015-02-18 09:35:00,34.58,34.65,34.57,34.64,341300.0,26.7255,26.7796,26.7177,26.7718,341300.0
2015-02-18 09:40:00,34.63,34.65,34.52,34.53,234400.0,26.7641,26.7796,26.6791,26.6868,234400.0
2015-02-18 09:45:00,34.54,34.59,34.5,34.58,297100.0,26.6945,26.7332,26.6636,26.7255,297100.0
2015-02-18 09:50:00,34.57,34.67,34.56,34.64,224400.0,26.7177,26.795,26.71,26.7718,224400.0
2015-02-18 09:55:00,34.63,34.71,34.62,34.68,410500.0,26.7641,26.8259,26.7564,26.8027,410500.0
2015-02-18 10:00:00,34.68,34.68,34.51,34.58,310900.0,26.8027,26.8027,26.6714,26.7255,310900.0
2015-02-18 10:05:00,34.58,34.59,34.49,34.49,471400.0,26.7255,26.7332,26.6559,26.6559,471400.0
2015-02-18 10:10:00,34.49,34.5,34.4,34.42,351500.0,26.6559,26.6636,26.5863,26.6018,351500.0
2015-02-18 10:15:00,34.41,34.47,34.4,34.42,311900.0,26.5941,26.6404,26.5863,26.6018,311900.0
2015-02-18 10:20:00,34.41,34.43,34.35,34.4,311000.0,26.5941,26.6095,26.5477,26.5863,311000.0
2015-02-18 10:25:00,34.4,34.4,34.34,34.36,440000.0,26.5863,26.5863,26.54,26.5554,440000.0
2015-02-18 10:30:00,34.35,34.43,34.34,34.41,246100.0,26.5477,26.6095,26.54,26.5941,246100.0
2015-02-18 10:35:00,34.4,34.42,34.37,34.42,191500.0,26.5863,26.6018,26.5632,26.6018,191500.0
2015-02-18 10:40:00,34.42,34.43,34.38,34.39,207200.0,26.6018,26.6095,26.5709,26.5786,207200.0
2015-02-18 10:45:00,34.39,34.4,34.36,34.37,185100.0,26.5786,26.5863,26.5554,26.5632,185100.0
2015-02-18 10:50:00,34.37,34.37,34.32,34.33,280300.0,26.5632,26.5632,26.5245,26.5322,280300.0
2015-02-18 10:55:00,34.32,34.35,34.31,34.33,204100.0,26.5245,26.5477,26.5168,26.5322,204100.0
2015-02-18 11:00:00,34.32,34.34,34.31,34.32,196200.0,26.5245,26.54,26.5168,26.5245,196200.0
2015-02-18 11:05:00,34.32,34.33,34.3,34.3,144800.0,26.5245,26.5322,26.5091,26.5091,144800.0
2015-02-18 11:10:00,34.3,34.32,34.3,34.3,148200.0,26.5091,26.5245,26.5091,26.5091,148200.0
2015-02-18 11:15:00,34.3,34.33,34.3,34.32,214500.0,26.5091,26.5322,26.5091,26.5245,214500.0
2015-02-18 11:20:00,34.31,34.33,34.29,34.3,146100.0,26.5168,26.5322,26.5013,26.5091,146100.0
2015-02-18 11:25:00,34.29,34.3,34.29,34.29,110400.0,26.5013,26.5091,26.5013,26.5013,110400.0
2015-02-18 11:30:00,34.29,34.3,34.29,34.3,167200.0,26.5013,26.5091,26.5013,26.5091,167200.0
2015-02-18 11:35:00,34.29,34.3,34.29,34.29,103000.0,26.5013,26.5091,26.5013,26.5013,103000.0
2015-02-18 11:40:00,34.29,34.31,34.26,34.29,454700.0,26.5013,26.5168,26.4781,26.5013,454700.0
2015-02-18 11:45:00,34.29,34.29,34.25,34.29,166700.0,26.5013,26.5013,26.4704,26.5013,166700.0
2015-02-18 11:50:00,34.29,34.29,34.27,34.27,146600.0,26.5013,26.5013,26.4859,26.4859,146600.0
2015-02-18 11:55:00,34.27,34.28,34.25,34.26,154000.0,26.4859,26.4936,26.4704,26.4781,154000.0
2015-02-18 12:00:00,34.25,34.28,34.24,34.27,189400.0,26.4704,26.4936,26.4627,26.4859,189400.0
2015-02-18 12:05:00,34.28,34.29,34.25,34.25,165100.0,26.4936,26.5013,26.4704,26.4704,165100.0
2015-02-18 12:10:00,34.25,34.3,34.25,34.28,132000.0,26.4704,26.5091,26.4704,26.4936,132000.0
2015-02-18 12:15:00,34.28,34.29,34.27,34.27,90000.0,26.4936,26.5013,26.4859,26.4859,90000.0
2015-02-18 12:20:00,34.28,34.29,34.26,34.27,135400.0,26.4936,26.5013,26.4781,26.4859,135400.0
2015-02-18 12:25:00,34.27,34.28,34.26,34.28,99200.0,26.4859,26.4936,26.4781,26.4936,99200.0
2015-02-18 12:30:00,34.27,34.28,34.24,34.25,139500.0,26.4859,26.4936,26.4627,26.4704,139500.0
2015-02-18 12:35:00,34.26,34.27,34.23,34.25,117300.0,26.4781,26.4859,26.455,26.4704,117300.0
2015-02-18 12:40:00,34.25,34.26,34.21,34.21,101400.0,26.4704,26.4781,26.4395,26.4395,101400.0
2015-02-18 12:45:00,34.21,34.27,34.21,34.26,168300.0,26.4395,26.4859,26.4395,26.4781,168300.0
2015-02-18 12:50:00,34.26,34.27,34.24,34.26,91000.0,26.4781,26.4859,26.4627,26.4781,91000.0
2015-02-18 12:55:00,34.25,34.3,34.25,34.29,141500.0,26.4704,26.5091,26.4704,26.5013,141500.0
2015-02-18 13:00:00,34.29,34.33,34.28,34.33,122900.0,26.5013,26.5322,26.4936,26.5322,122900.0
2015-02-18 13:05:00,34.33,34.34,34.3,34.3,132700.0,26.5322,26.54,26.5091,26.5091,132700.0
2015-02-18 13:10:00,34.3,34.31,34.27,34.29,92500.0,26.5091,26.5168,26.4859,26.5013,92500.0
2015-02-18 13:15:00,34.29,34.32,34.28,34.29,153300.0,26.5013,26.5245,26.4936,26.5013,153300.0
2015-02-18 13:20:00,34.28,34.31,34.28,34.3,53400.0,26.4936,26.5168,26.4936,26.5091,53400.0
2015-02-18 13:25:00,34.3,34.32,34.28,34.3,109800.0,26.5091,26.5245,26.4936,26.5091,109800.0
2015-02-18 13:30:00,34.31,34.32,34.27,34.27,115100.0,26.5168,26.5245,26.4859,26.4859,115100.0
2015-02-18 13:35:00,34.27,34.28,34.23,34.23,130700.0,26.4859,26.4936,26.455,26.455,130700.0
2015-02-18 13:40:00,34.24,34.25,34.19,34.22,540400.0,26.4627,26.4704,26.424,26.4472,540400.0
2015-02-18 13:45:00,34.22,34.28,34.22,34.25,135300.0,26.4472,26.4936,26.4472,26.4704,135300.0
2015-02-18 13:50:00,34.25,34.26,34.22,34.22,122800.0,26.4704,26.4781,26.4472,26.4472,122800.0
2015-02-18 13:55:00,34.23,34.24,34.19,34.2,85600.0,26.455,26.4627,26.424,26.4318,85600.0
2015-02-18 14:00:00,34.19,34.32,34.19,34.29,335000.0,26.424,26.5245,26.424,26.5013,335000.0
2015-02-18 14:05:00,34.28,34.33,34.28,34.29,253600.0,26.4936,26.5322,26.4936,26.5013,253600.0
2015-02-18 14:10:00,34.29,34.31,34.27,34.29,198400.0,26.5013,26.5168,26.4859,26.5013,198400.0
2015-02-18 14:15:00,34.3,34.33,34.26,34.28,151200.0,26.5091,26.5322,26.4781,26.4936,151200.0
2015-02-18 14:20:00,34.28,34.31,34.27,34.27,161700.0,26.4936,26.5168,26.4859,26.4859,161700.0
2015-02-18 14:25:00,34.27,34.29,34.21,34.24,143000.0,26.4859,26.5013,26.4395,26.4627,143000.0
2015-02-18 14:30:00,34.24,34.28,34.23,34.27,167400.0,26.4627,26.4936,26.455,26.4859,167400.0
2015-02-18 14:35:00,34.27,34.29,34.24,34.29,369400.0,26.4859,26.5013,26.4627,26.5013,369400.0
2015-02-18 14:40:00,34.28,34.33,34.27,34.32,230300.0,26.4936,26.5322,26.4859,26.5245,230300.0
2015-02-18 14:45:00,34.32,34.35,34.32,34.34,394500.0,26.5245,26.5477,26.5245,26.54,394500.0
2015-02-18 14:50:00,34.34,34.36,34.31,34.32,267900.0,26.54,26.5554,26.5168,26.5245,267900.0
2015-02-18 14:55:00,34.32,34.35,34.28,34.34,122300.0,26.5245,26.5477,26.4936,26.54,122300.0
2015-02-18 15:00:00,34.34,34.37,34.34,34.37,185200.0,26.54,26.5632,26.54,26.5632,185200.0
2015-02-18 15:05:00,34.36,34.41,34.35,34.39,228600.0,26.5554,26.5941,26.5477,26.5786,228600.0
2015-02-18 15:10:00,34.38,34.39,34.36,34.37,111400.0,26.5709,26.5786,26.5554,26.5632,111400.0
2015-02-18 15:15:00,34.37,34.41,34.36,34.41,255800.0,26.5632,26.5941,26.5554,26.5941,255800.0
2015-02-18 15:20:00,34.41,34.42,34.36,34.38,205200.0,26.5941,26.6018,26.5554,26.5709,205200.0
2015-02-18 15:25:00,34.38,34.38,34.35,34.37,116800.0,26.5709,26.5709,26.5477,26.5632,116800.0
2015-02-18 15:30:00,34.36,34.38,34.33,34.34,148200.0,26.5554,26.5709,26.5322,26.54,148200.0
2015-02-18 15:35:00,34.34,34.35,34.29,34.3,195700.0,26.54,26.5477,26.5013,26.5091,195700.0
2015-02-18 15:40:00,34.3,34.33,34.27,34.29,327400.0,26.5091,26.5322,26.4859,26.5013,327400.0
2015-02-18 15:45:00,34.29,34.31,34.24,34.29,470100.0,26.5013,26.5168,26.4627,26.5013,470100.0
2015-02-18 15:50:00,34.29,34.29,34.24,34.26,393800.0,26.5013,26.5013,26.4627,26.4781,393800.0
2015-02-18 15:55:00,34.26,34.28,34.25,34.27,674300.0,26.4781,26.4936,26.4704,26.4859,674300.0
2015-02-19 09:30:00,34.25,34.26,34.09,34.1,438900.0,26.4704,26.4781,26.3468,26.3545,438900.0
2015-02-19 09:35:00,34.1,34.12,34.05,34.1,367100.0,26.3545,26.3699,26.3158,26.3545,367100.0
2015-02-19 09:40:00,34.1,34.11,34.05,34.07,263000.0,26.3545,26.3622,26.3158,26.3313,263000.0
2015-02-19 09:45:00,34.07,34.21,34.06,34.21,246700.0,26.3313,26.4395,26.3236,26.4395,246700.0
2015-02-19 09:50:00,34.21,34.24,34.18,34.22,250900.0,26.4395,26.4627,26.4163,26.4472,250900.0
2015-02-19 09:55:00,34.22,34.28,34.2,34.24,210800.0,26.4472,26.4936,26.4318,26.4627,210800.0
2015-02-19 10:00:00,34.23,34.24,34.16,34.2,171300.0,26.455,26.4627,26.4009,26.4318,171300.0
2015-02-19 10:05:00,34.19,34.24,34.17,34.17,148400.0,26.424,26.4627,26.4086,26.4086,148400.0
2015-02-19 10:10:00,34.17,34.22,34.16,34.22,138600.0,26.4086,26.4472,26.4009,26.4472,138600.0
2015-02-19 10:15:00,34.22,34.26,34.21,34.26,199100.0,26.4472,26.4781,26.4395,26.4781,199100.0
2015-02-19 10:20:00,34.26,34.27,34.24,34.27,261000.0,26.4781,26.4859,26.4627,26.4859,261000.0
2015-02-19 10:25:00,34.27,34.3,34.25,34.3,111600.0,26.4859,26.5091,26.4704,26.5091,111600.0
2015-02-19 10:30:00,34.3,34.33,34.27,34.28,234000.0,26.5091,26.5322,26.4859,26.4936,234000.0
2015-02-19 10:35:00,34.27,34.33,34.27,34.33,178300.0,26.4859,26.5322,26.4859,26.5322,178300.0
2015-02-19 10:40:00,34.33,34.34,34.28,34.32,54700.0,26.5322,26.54,26.4936,26.5245,54700.0
2015-02-19 10:45:00,34.32,34.33,34.28,34.3,104200.0,26.5245,26.5322,26.4936,26.5091,104200.0
2015-02-19 10:50:00,34.31,34.33,34.3,34.33,73400.0,26.5168,26.5322,26.5091,26.5322,73400.0
2015-02-19 10:55:00,34.33,34.34,34.32,34.33,66200.0,26.5322,26.54,26.5245,26.5322,66200.0
2015-02-19 11:00:00,34.33,34.35,34.29,34.33,164900.0,26.5322,26.5477,26.5013,26.5322,164900.0
2015-02-19 11:05:00,34.32,34.33,34.29,34.3,59100.0,26.5245,26.5322,26.5013,26.5091,59100.0
2015-02-19 11:10:00,34.3,34.34,34.29,34.32,60700.0,26.5091,26.54,26.5013,26.5245,60700.0
2015-02-19 11:15:00,34.32,34.36,34.31,34.36,60800.0,26.5245,26.5554,26.5168,26.5554,60800.0
2015-02-19 11:20:00,34.36,34.42,34.35,34.39,137300.0,26.5554,26.6018,26.5477,26.5786,137300.0
2015-02-19 11:25:00,34.38,34.41,34.37,34.4,86300.0,26.5709,26.5941,26.5632,26.5863,86300.0
2015-02-19 11:30:00,34.41,34.42,34.36,34.39,103900.0,26.5941,26.6018,26.5554,26.5786,103900.0
2015-02-19 11:35:00,34.39,34.4,34.36,34.38,72600.0,26.5786,26.5863,26.5554,26.5709,72600.0
2015-02-19 11:40:00,34.39,34.4,34.36,34.37,78300.0,26.5786,26.5863,26.5554,26.5632,78300.0
2015-02-19 11:45:00,34.36,34.39,34.35,34.35,67200.0,26.5554,26.5786,26.5477,26.5477,67200.0
2015-02-19 11:50:00,34.36,34.36,34.32,34.35,61600.0,26.5554,26.5554,26.5245,26.5477,61600.0
2015-02-19 11:55:00,34.35,34.35,34.32,34.33,55800.0,26.5477,26.5477,26.5245,26.5322,55800.0
2015-02-19 12:00:00,34.33,34.34,34.29,34.29,87600.0,26.5322,26.54,26.5013,26.5013,87600.0
2015-02-19 12:05:00,34.29,34.33,34.28,34.3,82200.0,26.5013,26.5322,26.4936,26.5091,82200.0
2015-02-19 12:10:00,34.3,34.34,34.3,34.34,67700.0,26.5091,26.54,26.5091,26.54,67700.0
2015-02-19 12:15:00,34.34,34.34,34.3,34.34,142900.0,26.54,26.54,26.5091,26.54,142900.0
2015-02-19 12:20:00,34.33,34.36,34.33,34.34,132300.0,26.5322,26.5554,26.5322,26.54,132300.0
2015-02-19 12:25:00,34.35,34.35,34.32,34.33,75300.0,26.5477,26.5477,26.5245,26.5322,75300.0
2015-02-19 12:30:00,34.33,34.34,34.29,34.29,109700.0,26.5322,26.54,26.5013,26.5013,109700.0
2015-02-19 12:35:00,34.28,34.3,34.25,34.28,114900.0,26.4936,26.5091,26.4704,26.4936,114900.0
2015-02-19 12:40:00,34.29,34.3,34.27,34.28,70000.0,26.5013,26.5091,26.4859,26.4936,70000.0
2015-02-19 12:45:00,34.28,34.29,34.26,34.27,40900.0,26.4936,26.5013,26.4781,26.4859,40900.0
2015-02-19 12:50:00,34.27,34.28,34.25,34.28,50700.0,26.4859,26.4936,26.4704,26.4936,50700.0
2015-02-19 12:55:00,34.28,34.29,34.25,34.28,60000.0,26.4936,26.5013,26.4704,26.4936,60000.0
2015-02-19 13:00:00,34.27,34.29,34.21,34.21,110100.0,26.4859,26.5013,26.4395,26.4395,110100.0
2015-02-19 13:05:00,34.22,34.22,34.19,34.2,106400.0,26.4472,26.4472,26.424,26.4318,106400.0
2015-02-19 13:10:00,34.2,34.22,34.19,34.2,77900.0,26.4318,26.4472,26.424,26.4318,77900.0
2015-02-19 13:15:00,34.2,34.21,34.17,34.2,136800.0,26.4318,26.4395,26.4086,26.4318,136800.0
2015-02-19 13:20:00,34.2,34.21,34.19,34.2,189700.0,26.4318,26.4395,26.424,26.4318,189700.0
2015-02-19 13:25:00,34.2,34.22,34.19,34.2,80200.0,26.4318,26.4472,26.424,26.4318,80200.0
2015-02-19 13:30:00,34.2,34.22,34.19,34.22,48700.0,26.4318,26.4472,26.424,26.4472,48700.0
2015-02-19 13:35:00,34.22,34.27,34.21,34.27,141100.0,26.4472,26.4859,26.4395,26.4859,141100.0
2015-02-19 13:40:00,34.27,34.28,34.25,34.27,106600.0,26.4859,26.4936,26.4704,26.4859,106600.0
2015-02-19 13:45:00,34.27,34.28,34.23,34.25,81700.0,26.4859,26.4936,26.455,26.4704,81700.0
2015-02-19 13:50:00,34.25,34.25,34.2,34.23,83500.0,26.4704,26.4704,26.4318,26.455,83500.0
2015-02-19 13:55:00,34.22,34.22,34.2,34.2,59300.0,26.4472,26.4472,26.4318,26.4318,59300.0
2015-02-19 14:00:00,34.2,34.24,34.2,34.2,80900.0,26.4318,26.4627,26.4318,26.4318,80900.0
2015-02-19 14:05:00,34.2,34.23,34.2,34.22,59200.0,26.4318,26.455,26.4318,26.4472,59200.0
2015-02-19 14:10:00,34.22,34.27,34.21,34.27,71400.0,26.4472,26.4859,26.4395,26.4859,71400.0
2015-02-19 14:15:00,34.26,34.27,34.25,34.26,51400.0,26.4781,26.4859,26.4704,26.4781,51400.0
2015-02-19 14:20:00,34.26,34.26,34.24,34.24,66200.0,26.4781,26.4781,26.4627,26.4627,66200.0
2015-02-19 14:25:00,34.24,34.27,34.24,34.24,86100.0,26.4627,26.4859,26.4627,26.4627,86100.0
2015-02-19 14:30:00,34.24,34.27,34.23,34.26,57900.0,26.4627,26.4859,26.455,26.4781,57900.0
2015-02-19 14:35:00,34.26,34.26,34.22,34.25,89600.0,26.4781,26.4781,26.4472,26.4704,89600.0
2015-02-19 14:40:00,34.24,34.25,34.22,34.24,47500.0,26.4627,26.4704,26.4472,26.4627,47500.0
2015-02-19 14:45:00,34.24,34.25,34.22,34.23,68100.0,26.4627,26.4704,26.4472,26.455,68100.0
2015-02-19 14:50:00,34.23,34.24,34.22,34.23,61500.0,26.455,26.4627,26.4472,26.455,61500.0
2015-02-19 14:55:00,34.24,34.24,34.22,34.23,38500.0,26.4627,26.4627,26.4472,26.455,38500.0
2015-02-19 15:00:00,34.23,34.25,34.23,34.23,72900.0,26.455,26.4704,26.455,26.455,72900.0
2015-02-19 15:05:00,34.23,34.25,34.23,34.23,90400.0,26.455,26.4704,26.455,26.455,90400.0
2015-02-19 15:10:00,34.23,34.24,34.22,34.23,84100.0,26.455,26.4627,26.4472,26.455,84100.0
2015-02-19 15:15:00,34.23,34.24,34.21,34.22,82800.0,26.455,26.4627,26.4395,26.4472,82800.0
2015-02-19 15:20:00,34.23,34.24,34.22,34.23,77700.0,26.455,26.4627,26.4472,26.455,77700.0
2015-02-19 15:25:00,34.23,34.24,34.2,34.23,100800.0,26.455,26.4627,26.4318,26.455,100800.0
2015-02-19 15:30:00,34.22,34.23,34.2,34.22,91900.0,26.4472,26.455,26.4318,26.4472,91900.0
2015-02-19 15:35:00,34.22,34.23,34.21,34.23,103200.0,26.4472,26.455,26.4395,26.455,103200.0
2015-02-19 15:40:00,34.23,34.24,34.21,34.21,128100.0,26.455,26.4627,26.4395,26.4395,128100.0
2015-02-19 15:45:00,34.22,34.23,34.2,34.21,135800.0,26.4472,26.455,26.4318,26.4395,135800.0
2015-02-19 15:50:00,34.2,34.22,34.19,34.21,248900.0,26.4318,26.4472,26.424,26.4395,248900.0
2015-02-19 15:55:00,34.22,34.23,34.19,34.23,697400.0,26.4472,26.455,26.424,26.455,697400.0
2015-02-20 09:30:00,34.19,34.25,34.04,34.08,2153200.0,26.424,26.4704,26.3081,26.339,2153200.0
2015-02-20 09:35:00,34.09,34.13,34.01,34.02,297900.0,26.3468,26.3777,26.2849,26.2927,297900.0
2015-02-20 09:40:00,34.03,34.18,33.91,34.18,646300.0,26.3004,26.4163,26.2076,26.4163,646300.0
2015-02-20 09:45:00,34.18,34.2,34.1,34.13,285700.0,26.4163,26.4318,26.3545,26.3777,285700.0
2015-02-20 09:50:00,34.13,34.17,34.07,34.15,143900.0,26.3777,26.4086,26.3313,26.3931,143900.0
2015-02-20 09:55:00,34.15,34.2,34.14,34.17,256300.0,26.3931,26.4318,26.3854,26.4086,256300.0
2015-02-20 10:00:00,34.16,34.17,34.11,34.15,112500.0,26.4009,26.4086,26.3622,26.3931,112500.0
2015-02-20 10:05:00,34.15,34.17,34.13,34.15,76200.0,26.3931,26.4086,26.3777,26.3931,76200.0
2015-02-20 10:10:00,34.16,34.22,34.16,34.22,142400.0,26.4009,26.4472,26.4009,26.4472,142400.0
2015-02-20 10:15:00,34.22,34.27,34.21,34.23,118000.0,26.4472,26.4859,26.4395,26.455,118000.0
2015-02-20 10:20:00,34.22,34.29,34.22,34.27,128600.0,26.4472,26.5013,26.4472,26.4859,128600.0
2015-02-20 10:25:00,34.27,34.31,34.26,34.27,141000.0,26.4859,26.5168,26.4781,26.4859,141000.0
2015-02-20 10:30:00,34.26,34.29,34.24,34.27,126300.0,26.4781,26.5013,26.4627,26.4859,126300.0
2015-02-20 10:35:00,34.28,34.37,34.27,34.36,202600.0,26.4936,26.5632,26.4859,26.5554,202600.0
2015-02-20 10:40:00,34.37,34.38,34.33,34.36,249100.0,26.5632,26.5709,26.5322,26.5554,249100.0
2015-02-20 10:45:00,34.36,34.39,34.33,34.35,154700.0,26.5554,26.5786,26.5322,26.5477,154700.0
2015-02-20 10:50:00,34.35,34.36,34.31,34.33,116900.0,26.5477,26.5554,26.5168,26.5322,116900.0
2015-02-20 10:55:00,34.34,34.37,34.33,34.36,195300.0,26.54,26.5632,26.5322,26.5554,195300.0
2015-02-20 11:00:00,34.36,34.39,34.35,34.37,168800.0,26.5554,26.5786,26.5477,26.5632,168800.0
2015-02-20 11:05:00,34.37,34.39,34.34,34.36,137000.0,26.5632,26.5786,26.54,26.5554,137000.0
2015-02-20 11:10:00,34.35,34.38,34.34,34.37,107100.0,26.5477,26.5709,26.54,26.5632,107100.0
2015-02-20 11:15:00,34.36,34.38,34.35,34.35,81500.0,26.5554,26.5709,26.5477,26.5477,81500.0
2015-02-20 11:20:00,34.36,34.39,34.35,34.39,115200.0,26.5554,26.5786,26.5477,26.5786,115200.0
2015-02-20 11:25:00,34.38,34.45,34.38,34.45,329600.0,26.5709,26.625,26.5709,26.625,329600.0
2015-02-20 11:30:00,34.45,34.46,34.42,34.43,187500.0,26.625,26.6327,26.6018,26.6095,187500.0
2015-02-20 11:35:00,34.42,34.44,34.37,34.4,88200.0,26.6018,26.6173,26.5632,26.5863,88200.0
2015-02-20 11:40:00,34.4,34.42,34.39,34.41,60800.0,26.5863,26.6018,26.5786,26.5941,60800.0
2015-02-20 11:45:00,34.4,34.41,34.36,34.39,64100.0,26.5863,26.5941,26.5554,26.5786,64100.0
2015-02-20 11:50:00,34.38,34.39,34.35,34.35,77000.0,26.5709,26.5786,26.5477,26.5477,77000.0
2015-02-20 11:55:00,34.35,34.36,34.32,34.32,131500.0,26.5477,26.5554,26.5245,26.5245,131500.0
2015-02-20 12:00:00,34.32,34.36,34.29,34.32,214400.0,26.5245,26.5554,26.5013,26.5245,214400.0
2015-02-20 12:05:00,34.32,34.34,34.29,34.29,101900.0,26.5245,26.54,26.5013,26.5013,101900.0
2015-02-20 12:10:00,34.29,34.3,34.28,34.29,98400.0,26.5013,26.5091,26.4936,26.5013,98400.0
2015-02-20 12:15:00,34.29,34.34,34.28,34.34,90500.0,26.5013,26.54,26.4936,26.54,90500.0
2015-02-20 12:20:00,34.34,34.34,34.31,34.31,101200.0,26.54,26.54,26.5168,26.5168,101200.0
2015-02-20 12:25:00,34.3,34.31,34.28,34.29,83100.0,26.5091,26.5168,26.4936,26.5013,83100.0
2015-02-20 12:30:00,34.29,34.29,34.19,34.2,253500.0,26.5013,26.5013,26.424,26.4318,253500.0
2015-02-20 12:35:00,34.2,34.3,34.2,34.26,382400.0,26.4318,26.5091,26.4318,26.4781,382400.0
2015-02-20 12:40:00,34.26,34.34,34.26,34.29,230600.0,26.4781,26.54,26.4781,26.5013,230600.0
2015-02-20 12:45:00,34.29,34.35,34.29,34.31,230500.0,26.5013,26.5477,26.5013,26.5168,230500.0
2015-02-20 12:50:00,34.31,34.36,34.31,34.35,132400.0,26.5168,26.5554,26.5168,26.5477,132400.0
2015-02-20 12:55:00,34.35,34.37,34.34,34.37,107100.0,26.5477,26.5632,26.54,26.5632,107100.0
2015-02-20 13:00:00,34.37,34.43,34.35,34.43,185100.0,26.5632,26.6095,26.5477,26.6095,185100.0
2015-02-20 13:05:00,34.43,34.46,34.42,34.45,243900.0,26.6095,26.6327,26.6018,26.625,243900.0
2015-02-20 13:10:00,34.46,34.5,34.45,34.49,270700.0,26.6327,26.6636,26.625,26.6559,270700.0
2015-02-20 13:15:00,34.49,34.5,34.46,34.47,176200.0,26.6559,26.6636,26.6327,26.6404,176200.0
2015-02-20 13:20:00,34.47,34.49,34.44,34.47,145800.0,26.6404,26.6559,26.6173,26.6404,145800.0
2015-02-20 13:25:00,34.47,34.48,34.44,34.45,130300.0,26.6404,26.6482,26.6173,26.625,130300.0
2015-02-20 13:30:00,34.45,34.48,34.44,34.48,139500.0,26.625,26.6482,26.6173,26.6482,139500.0
2015-02-20 13:35:00,34.47,34.48,34.45,34.48,142800.0,26.6404,26.6482,26.625,26.6482,142800.0
2015-02-20 13:40:00,34.48,34.49,34.47,34.48,84400.0,26.6482,26.6559,26.6404,26.6482,84400.0
2015-02-20 13:45:00,34.48,34.49,34.46,34.46,113800.0,26.6482,26.6559,26.6327,26.6327,113800.0
2015-02-20 13:50:00,34.46,34.54,34.45,34.53,369700.0,26.6327,26.6945,26.625,26.6868,369700.0
2015-02-20 13:55:00,34.53,34.54,34.51,34.52,119200.0,26.6868,26.6945,26.6714,26.6791,119200.0
2015-02-20 14:00:00,34.52,34.55,34.51,34.54,111700.0,26.6791,26.7023,26.6714,26.6945,111700.0
2015-02-20 14:05:00,34.54,34.57,34.52,34.52,128900.0,26.6945,26.7177,26.6791,26.6791,128900.0
2015-02-20 14:10:00,34.52,34.55,34.5,34.5,97200.0,26.6791,26.7023,26.6636,26.6636,97200.0
2015-02-20 14:15:00,34.5,34.51,34.45,34.47,109800.0,26.6636,26.6714,26.625,26.6404,109800.0
2015-02-20 14:20:00,34.47,34.51,34.46,34.5,125100.0,26.6404,26.6714,26.6327,26.6636,125100.0
2015-02-20 14:25:00,34.5,34.51,34.48,34.48,79300.0,26.6636,26.6714,26.6482,26.6482,79300.0
2015-02-20 14:30:00,34.48,34.5,34.47,34.5,100700.0,26.6482,26.6636,26.6404,26.6636,100700.0
2015-02-20 14:35:00,34.49,34.51,34.49,34.49,182800.0,26.6559,26.6714,26.6559,26.6559,182800.0
2015-02-20 14:40:00,34.5,34.5,34.47,34.5,81400.0,26.6636,26.6636,26.6404,26.6636,81400.0
2015-02-20 14:45:00,34.5,34.51,34.48,34.51,122500.0,26.6636,26.6714,26.6482,26.6714,122500.0
2015-02-20 14:50:00,34.51,34.53,34.5,34.52,137100.0,26.6714,26.6868,26.6636,26.6791,137100.0
2015-02-20 14:55:00,34.52,34.54,34.49,34.52,127600.0,26.6791,26.6945,26.6559,26.6791,127600.0
2015-02-20 15:00:00,34.52,34.56,34.51,34.52,162900.0,26.6791,26.71,26.6714,26.6791,162900.0
2015-02-20 15:05:00,34.52,34.54,34.5,34.54,157700.0,26.6791,26.6945,26.6636,26.6945,157700.0
2015-02-20 15:10:00,34.54,34.55,34.51,34.53,180200.0,26.6945,26.7023,26.6714,26.6868,180200.0
2015-02-20 15:15:00,34.53,34.53,34.49,34.51,135400.0,26.6868,26.6868,26.6559,26.6714,135400.0
2015-02-20 15:20:00,34.51,34.53,34.5,34.52,148300.0,26.6714,26.6868,26.6636,26.6791,148300.0
2015-02-20 15:25:00,34.52,34.53,34.49,34.51,217800.0,26.6791,26.6868,26.6559,26.6714,217800.0
2015-02-20 15:30:00,34.52,34.54,34.5,34.52,189700.0,26.6791,26.6945,26.6636,26.6791,189700.0
2015-02-20 15:35:00,34.52,34.53,34.51,34.53,176000.0,26.6791,26.6868,26.6714,26.6868,176000.0
2015-02-20 15:40:00,34.53,34.53,34.5,34.52,188900.0,26.6868,26.6868,26.6636,26.6791,188900.0
2015-02-20 15:45:00,34.52,34.52,34.44,34.45,678800.0,26.6791,26.6791,26.6173,26.625,678800.0
2015-02-20 15:50:00,34.45,34.46,34.35,34.36,1295100.0,26.625,26.6327,26.5477,26.5554,1295100.0
2015-02-20 15:55:00,34.36,34.43,34.35,34.41,1412500.0,26.5554,26.6095,26.5477,26.5941,1412500.0
2015-02-23 09:30:00,34.4,34.5,34.26,34.27,698500.0,26.5863,26.6636,26.4781,26.4859,698500.0
2015-02-23 09:35:00,34.26,34.28,34.11,34.15,487700.0,26.4781,26.4936,26.3622,26.3931,487700.0
2015-02-23 09:40:00,34.15,34.17,34.01,34.01,539200.0,26.3931,26.4086,26.2849,26.2849,539200.0
2015-02-23 09:45:00,34.02,34.09,33.96,34.06,907200.0,26.2927,26.3468,26.2463,26.3236,907200.0
2015-02-23 09:50:00,34.06,34.06,33.92,33.94,516600.0,26.3236,26.3236,26.2154,26.2308,516600.0
2015-02-23 09:55:00,33.93,33.95,33.87,33.92,332400.0,26.2231,26.2386,26.1767,26.2154,332400.0
2015-02-23 10:00:00,33.93,33.99,33.91,33.98,237200.0,26.2231,26.2695,26.2076,26.2617,237200.0
2015-02-23 10:05:00,33.98,34.0,33.94,33.97,406800.0,26.2617,26.2772,26.2308,26.254,406800.0
2015-02-23 10:10:00,33.97,33.97,33.89,33.9,435100.0,26.254,26.254,26.1922,26.1999,435100.0
2015-02-23 10:15:00,33.9,33.9,33.78,33.81,619500.0,26.1999,26.1999,26.1072,26.1304,619500.0
2015-02-23 10:20:00,33.81,33.81,33.8,33.81,232900.0,26.1304,26.1304,26.1226,26.1304,232900.0
2015-02-23 10:25:00,33.81,33.86,33.78,33.83,510000.0,26.1304,26.169,26.1072,26.1458,510000.0
2015-02-23 10:30:00,33.83,33.9,33.82,33.87,301600.0,26.1458,26.1999,26.1381,26.1767,301600.0
2015-02-23 10:35:00,33.87,33.88,33.84,33.87,188200.0,26.1767,26.1845,26.1535,26.1767,188200.0
2015-02-23 10:40:00,33.87,33.91,33.85,33.9,316500.0,26.1767,26.2076,26.1613,26.1999,316500.0
2015-02-23 10:45:00,33.9,33.92,33.88,33.89,318700.0,26.1999,26.2154,26.1845,26.1922,318700.0
2015-02-23 10:50:00,33.9,33.9,33.87,33.88,219400.0,26.1999,26.1999,26.1767,26.1845,219400.0
2015-02-23 10:55:00,33.87,33.91,33.86,33.86,173800.0,26.1767,26.2076,26.169,26.169,173800.0
2015-02-23 11:00:00,33.86,33.87,33.83,33.84,160700.0,26.169,26.1767,26.1458,26.1535,160700.0
2015-02-23 11:05:00,33.83,33.87,33.83,33.84,177000.0,26.1458,26.1767,26.1458,26.1535,177000.0
2015-02-23 11:10:00,33.85,33.86,33.82,33.83,165900.0,26.1613,26.169,26.1381,26.1458,165900.0
2015-02-23 11:15:00,33.84,33.88,33.84,33.88,132700.0,26.1535,26.1845,26.1535,26.1845,132700.0
2015-02-23 11:20:00,33.88,33.9,33.86,33.89,129000.0,26.1845,26.1999,26.169,26.1922,129000.0
2015-02-23 11:25:00,33.89,33.91,33.88,33.89,109700.0,26.1922,26.2076,26.1845,26.1922,109700.0
2015-02-23 11:30:00,33.89,33.89,33.86,33.89,143400.0,26.1922,26.1922,26.169,26.1922,143400.0
2015-02-23 11:35:00,33.89,33.9,33.86,33.87,115500.0,26.1922,26.1999,26.169,26.1767,115500.0
2015-02-23 11:40:00,33.87,33.87,33.85,33.86,264900.0,26.1767,26.1767,26.1613,26.169,264900.0
2015-02-23 11:45:00,33.86,33.87,33.84,33.84,144900.0,26.169,26.1767,26.1535,26.1535,144900.0
2015-02-23 11:50:00,33.85,33.86,33.83,33.84,159400.0,26.1613,26.169,26.1458,26.1535,159400.0
2015-02-23 11:55:00,33.84,33.84,33.81,33.82,159400.0,26.1535,26.1535,26.1304,26.1381,159400.0
2015-02-23 12:00:00,33.82,33.84,33.81,33.84,167400.0,26.1381,26.1535,26.1304,26.1535,167400.0
2015-02-23 12:05:00,33.84,33.84,33.81,33.82,185000.0,26.1535,26.1535,26.1304,26.1381,185000.0
2015-02-23 12:10:00,33.82,33.83,33.81,33.82,154200.0,26.1381,26.1458,26.1304,26.1381,154200.0
2015-02-23 12:15:00,33.82,33.84,33.81,33.81,148100.0,26.1381,26.1535,26.1304,26.1304,148100.0
2015-02-23 12:20:00,33.82,33.86,33.81,33.85,145600.0,26.1381,26.169,26.1304,26.1613,145600.0
2015-02-23 12:25:00,33.84,33.86,33.82,33.83,196700.0,26.1535,26.169,26.1381,26.1458,196700.0
2015-02-23 12:30:00,33.82,33.84,33.81,33.82,123400.0,26.1381,26.1535,26.1304,26.1381,123400.0
2015-02-23 12:35:00,33.81,33.84,33.8,33.8,191500.0,26.1304,26.1535,26.1226,26.1226,191500.0
2015-02-23 12:40:00,33.8,33.81,33.8,33.8,123400.0,26.1226,26.1304,26.1226,26.1226,123400.0
2015-02-23 12:45:00,33.8,33.81,33.78,33.79,207100.0,26.1226,26.1304,26.1072,26.1149,207100.0
2015-02-23 12:50:00,33.78,33.85,33.78,33.85,297000.0,26.1072,26.1613,26.1072,26.1613,297000.0
2015-02-23 12:55:00,33.85,33.85,33.83,33.85,163700.0,26.1613,26.1613,26.1458,26.1613,163700.0
2015-02-23 13:00:00,33.84,33.85,33.81,33.83,142400.0,26.1535,26.1613,26.1304,26.1458,142400.0
2015-02-23 13:05:00,33.83,33.83,33.82,33.83,49500.0,26.1458,26.1458,26.1381,26.1458,49500.0
2015-02-23 13:10:00,33.83,33.85,33.82,33.84,154700.0,26.1458,26.1613,26.1381,26.1535,154700.0
2015-02-23 13:15:00,33.84,33.87,33.84,33.85,217800.0,26.1535,26.1767,26.1535,26.1613,217800.0
2015-02-23 13:20:00,33.86,33.86,33.81,33.82,162300.0,26.169,26.169,26.1304,26.1381,162300.0
2015-02-23 13:25:00,33.82,33.83,33.8,33.8,139600.0,26.1381,26.1458,26.1226,26.1226,139600.0
2015-02-23 13:30:00,33.81,33.83,33.8,33.81,144400.0,26.1304,26.1458,26.1226,26.1304,144400.0
2015-02-23 13:35:00,33.8,33.81,33.78,33.79,135100.0,26.1226,26.1304,26.1072,26.1149,135100.0
2015-02-23 13:40:00,33.79,33.81,33.78,33.79,130200.0,26.1149,26.1304,26.1072,26.1149,130200.0
2015-02-23 13:45:00,33.79,33.81,33.78,33.79,256000.0,26.1149,26.1304,26.1072,26.1149,256000.0
2015-02-23 13:50:00,33.79,33.8,33.78,33.8,140700.0,26.1149,26.1226,26.1072,26.1226,140700.0
2015-02-23 13:55:00,33.79,33.8,33.77,33.79,158900.0,26.1149,26.1226,26.0994,26.1149,158900.0
2015-02-23 14:00:00,33.79,33.8,33.76,33.77,213000.0,26.1149,26.1226,26.0917,26.0994,213000.0
2015-02-23 14:05:00,33.77,33.78,33.76,33.77,166300.0,26.0994,26.1072,26.0917,26.0994,166300.0
2015-02-23 14:10:00,33.77,33.79,33.77,33.78,150900.0,26.0994,26.1149,26.0994,26.1072,150900.0
2015-02-23 14:15:00,33.77,33.78,33.77,33.77,117800.0,26.0994,26.1072,26.0994,26.0994,117800.0
2015-02-23 14:20:00,33.78,33.79,33.76,33.79,234900.0,26.1072,26.1149,26.0917,26.1149,234900.0
2015-02-23 14:25:00,33.79,33.79,33.76,33.77,188400.0,26.1149,26.1149,26.0917,26.0994,188400.0
2015-02-23 14:30:00,33.77,33.79,33.76,33.79,138900.0,26.0994,26.1149,26.0917,26.1149,138900.0
2015-02-23 14:35:00,33.79,33.79,33.76,33.77,135700.0,26.1149,26.1149,26.0917,26.0994,135700.0
2015-02-23 14:40:00,33.77,33.77,33.69,33.71,533900.0,26.0994,26.0994,26.0376,26.0531,533900.0
2015-02-23 14:45:00,33.71,33.72,33.7,33.7,290400.0,26.0531,26.0608,26.0453,26.0453,290400.0
2015-02-23 14:50:00,33.7,33.71,33.66,33.66,240500.0,26.0453,26.0531,26.0144,26.0144,240500.0
2015-02-23 14:55:00,33.66,33.68,33.65,33.65,321600.0,26.0144,26.0299,26.0067,26.0067,321600.0
2015-02-23 15:00:00,33.65,33.66,33.59,33.59,429000.0,26.0067,26.0144,25.9603,25.9603,429000.0
2015-02-23 15:05:00,33.59,33.62,33.58,33.61,229100.0,25.9603,25.9835,25.9526,25.9758,229100.0
2015-02-23 15:10:00,33.62,33.62,33.58,33.59,177000.0,25.9835,25.9835,25.9526,25.9603,177000.0
2015-02-23 15:15:00,33.6,33.62,33.58,33.6,402200.0,25.9681,25.9835,25.9526,25.9681,402200.0
2015-02-23 15:20:00,33.59,33.63,33.59,33.63,192300.0,25.9603,25.9912,25.9603,25.9912,192300.0
2015-02-23 15:25:00,33.63,33.63,33.61,33.63,478200.0,25.9912,25.9912,25.9758,25.9912,478200.0
2015-02-23 15:30:00,33.63,33.69,33.62,33.69,272100.0,25.9912,26.0376,25.9835,26.0376,272100.0
2015-02-23 15:35:00,33.69,33.7,33.66,33.66,306800.0,26.0376,26.0453,26.0144,26.0144,306800.0
2015-02-23 15:40:00,33.66,33.71,33.66,33.7,446300.0,26.0144,26.0531,26.0144,26.0453,446300.0
2015-02-23 15:45:00,33.71,33.72,33.7,33.72,324600.0,26.0531,26.0608,26.0453,26.0608,324600.0
2015-02-23 15:50:00,33.72,33.76,33.71,33.75,773800.0,26.0608,26.0917,26.0531,26.084,773800.0
2015-02-23 15:55:00,33.75,33.76,33.71,33.75,1693900.0,26.084,26.0917,26.0531,26.084,1693900.0
2015-02-24 09:30:00,33.61,33.8,33.56,33.77,697100.0,25.9758,26.1226,25.9371,26.0994,697100.0
2015-02-24 09:35:00,33.77,33.94,33.77,33.91,410900.0,26.0994,26.2308,26.0994,26.2076,410900.0
2015-02-24 09:40:00,33.89,33.9,33.69,33.69,362500.0,26.1922,26.1999,26.0376,26.0376,362500.0
2015-02-24 09:45:00,33.69,33.7,33.62,33.68,296700.0,26.0376,26.0453,25.9835,26.0299,296700.0
2015-02-24 09:50:00,33.68,33.74,33.59,33.64,295900.0,26.0299,26.0763,25.9603,25.999,295900.0
2015-02-24 09:55:00,33.63,33.66,33.61,33.63,194100.0,25.9912,26.0144,25.9758,25.9912,194100.0
2015-02-24 10:00:00,33.64,33.64,33.51,33.54,470600.0,25.999,25.999,25.8985,25.9217,470600.0
2015-02-24 10:05:00,33.55,33.78,33.54,33.76,539300.0,25.9294,26.1072,25.9217,26.0917,539300.0
2015-02-24 10:10:00,33.76,33.78,33.7,33.76,284400.0,26.0917,26.1072,26.0453,26.0917,284400.0
2015-02-24 10:15:00,33.75,33.76,33.68,33.75,134000.0,26.084,26.0917,26.0299,26.084,134000.0
2015-02-24 10:20:00,33.75,33.89,33.74,33.88,367000.0,26.084,26.1922,26.0763,26.1845,367000.0
2015-02-24 10:25:00,33.88,33.94,33.87,33.91,406200.0,26.1845,26.2308,26.1767,26.2076,406200.0
2015-02-24 10:30:00,33.9,33.98,33.89,33.96,190100.0,26.1999,26.2617,26.1922,26.2463,190100.0
2015-02-24 10:35:00,33.96,33.98,33.92,33.92,206500.0,26.2463,26.2617,26.2154,26.2154,206500.0
2015-02-24 10:40:00,33.92,33.99,33.9,33.98,177600.0,26.2154,26.2695,26.1999,26.2617,177600.0
2015-02-24 10:45:00,33.99,34.0,33.97,33.98,208800.0,26.2695,26.2772,26.254,26.2617,208800.0
2015-02-24 10:50:00,33.98,34.03,33.97,33.97,343800.0,26.2617,26.3004,26.254,26.254,343800.0
2015-02-24 10:55:00,33.97,34.02,33.97,34.0,174800.0,26.254,26.2927,26.254,26.2772,174800.0
2015-02-24 11:00:00,33.99,34.01,33.97,34.0,181900.0,26.2695,26.2849,26.254,26.2772,181900.0
2015-02-24 11:05:00,33.99,34.02,33.99,34.01,146500.0,26.2695,26.2927,26.2695,26.2849,146500.0
2015-02-24 11:10:00,34.0,34.06,34.0,34.06,320800.0,26.2772,26.3236,26.2772,26.3236,320800.0
2015-02-24 11:15:00,34.05,34.19,34.05,34.14,572300.0,26.3158,26.424,26.3158,26.3854,572300.0
2015-02-24 11:20:00,34.14,34.16,34.12,34.15,138600.0,26.3854,26.4009,26.3699,26.3931,138600.0
2015-02-24 11:25:00,34.15,34.17,34.14,34.16,205200.0,26.3931,26.4086,26.3854,26.4009,205200.0
2015-02-24 11:30:00,34.16,34.2,34.14,34.15,442000.0,26.4009,26.4318,26.3854,26.3931,442000.0
2015-02-24 11:35:00,34.15,34.19,34.14,34.19,120500.0,26.3931,26.424,26.3854,26.424,120500.0
2015-02-24 11:40:00,34.18,34.24,34.18,34.24,364300.0,26.4163,26.4627,26.4163,26.4627,364300.0
2015-02-24 11:45:00,34.24,34.29,34.23,34.28,248900.0,26.4627,26.5013,26.455,26.4936,248900.0
2015-02-24 11:50:00,34.29,34.3,34.26,34.29,220000.0,26.5013,26.5091,26.4781,26.5013,220000.0
2015-02-24 11:55:00,34.29,34.29,34.19,34.2,266700.0,26.5013,26.5013,26.424,26.4318,266700.0
2015-02-24 12:00:00,34.19,34.23,34.19,34.21,177100.0,26.424,26.455,26.424,26.4395,177100.0
2015-02-24 12:05:00,34.22,34.22,34.18,34.19,178100.0,26.4472,26.4472,26.4163,26.424,178100.0
2015-02-24 12:10:00,34.19,34.19,34.15,34.18,150100.0,26.424,26.424,26.3931,26.4163,150100.0
2015-02-24 12:15:00,34.18,34.19,34.13,34.13,123300.0,26.4163,26.424,26.3777,26.3777,123300.0
2015-02-24 12:20:00,34.14,34.17,34.13,34.15,141400.0,26.3854,26.4086,26.3777,26.3931,141400.0
2015-02-24 12:25:00,34.14,34.16,34.14,34.15,114200.0,26.3854,26.4009,26.3854,26.3931,114200.0
2015-02-24 12:30:00,34.14,34.15,34.05,34.07,294500.0,26.3854,26.3931,26.3158,26.3313,294500.0
2015-02-24 12:35:00,34.06,34.07,34.01,34.03,482500.0,26.3236,26.3313,26.2849,26.3004,482500.0
2015-02-24 12:40:00,34.03,34.04,33.99,34.01,569100.0,26.3004,26.3081,26.2695,26.2849,569100.0
2015-02-24 12:45:00,34.01,34.04,34.0,34.03,303900.0,26.2849,26.3081,26.2772,26.3004,303900.0
2015-02-24 12:50:00,34.03,34.08,34.02,34.08,121000.0,26.3004,26.339,26.2927,26.339,121000.0
2015-02-24 12:55:00,34.08,34.11,34.04,34.1,218400.0,26.339,26.3622,26.3081,26.3545,218400.0
2015-02-24 13:00:00,34.11,34.12,34.06,34.12,112400.0,26.3622,26.3699,26.3236,26.3699,112400.0
2015-02-24 13:05:00,34.12,34.13,34.09,34.13,181000.0,26.3699,26.3777,26.3468,26.3777,181000.0
2015-02-24 13:10:00,34.13,34.15,34.12,34.14,61200.0,26.3777,26.3931,26.3699,26.3854,61200.0
2015-02-24 13:15:00,34.14,34.15,34.08,34.09,195800.0,26.3854,26.3931,26.339,26.3468,195800.0
2015-02-24 13:20:00,34.1,34.1,34.06,34.08,207400.0,26.3545,26.3545,26.3236,26.339,207400.0
2015-02-24 13:25:00,34.08,34.15,34.07,34.13,186500.0,26.339,26.3931,26.3313,26.3777,186500.0
2015-02-24 13:30:00,34.14,34.17,34.12,34.17,122600.0,26.3854,26.4086,26.3699,26.4086,122600.0
2015-02-24 13:35:00,34.17,34.2,34.16,34.2,110600.0,26.4086,26.4318,26.4009,26.4318,110600.0
2015-02-24 13:40:00,34.2,34.23,34.18,34.23,132100.0,26.4318,26.455,26.4163,26.455,132100.0
2015-02-24 13:45:00,34.23,34.25,34.22,34.25,142100.0,26.455,26.4704,26.4472,26.4704,142100.0
2015-02-24 13:50:00,34.24,34.27,34.23,34.27,151800.0,26.4627,26.4859,26.455,26.4859,151800.0
2015-02-24 13:55:00,34.27,34.29,34.26,34.26,254500.0,26.4859,26.5013,26.4781,26.4781,254500.0
2015-02-24 14:00:00,34.26,34.3,34.26,34.3,126700.0,26.4781,26.5091,26.4781,26.5091,126700.0
2015-02-24 14:05:00,34.3,34.31,34.22,34.26,223100.0,26.5091,26.5168,26.4472,26.4781,223100.0
2015-02-24 14:10:00,34.26,34.29,34.23,34.27,233600.0,26.4781,26.5013,26.455,26.4859,233600.0
2015-02-24 14:15:00,34.27,34.34,34.27,34.34,191000.0,26.4859,26.54,26.4859,26.54,191000.0
2015-02-24 14:20:00,34.34,34.38,34.32,34.34,238200.0,26.54,26.5709,26.5245,26.54,238200.0
2015-02-24 14:25:00,34.34,34.36,34.26,34.26,376200.0,26.54,26.5554,26.4781,26.4781,376200.0
2015-02-24 14:30:00,34.25,34.27,34.17,34.17,416800.0,26.4704,26.4859,26.4086,26.4086,416800.0
2015-02-24 14:35:00,34.17,34.2,34.14,34.2,242100.0,26.4086,26.4318,26.3854,26.4318,242100.0
2015-02-24 14:40:00,34.2,34.23,34.17,34.17,136900.0,26.4318,26.455,26.4086,26.4086,136900.0
2015-02-24 14:45:00,34.17,34.19,34.13,34.13,153200.0,26.4086,26.424,26.3777,26.3777,153200.0
2015-02-24 14:50:00,34.14,34.22,34.13,34.21,225400.0,26.3854,26.4472,26.3777,26.4395,225400.0
2015-02-24 14:55:00,34.21,34.22,34.19,34.21,191300.0,26.4395,26.4472,26.424,26.4395,191300.0
2015-02-24 15:00:00,34.2,34.23,34.18,34.2,318100.0,26.4318,26.455,26.4163,26.4318,318100.0
2015-02-24 15:05:00,34.21,34.26,34.2,34.26,351000.0,26.4395,26.4781,26.4318,26.4781,351000.0
2015-02-24 15:10:00,34.26,34.29,34.25,34.29,181600.0,26.4781,26.5013,26.4704,26.5013,181600.0
2015-02-24 15:15:00,34.28,34.29,34.27,34.28,150200.0,26.4936,26.5013,26.4859,26.4936,150200.0
2015-02-24 15:20:00,34.29,34.31,34.28,34.31,161900.0,26.5013,26.5168,26.4936,26.5168,161900.0
2015-02-24 15:25:00,34.31,34.4,34.3,34.39,443300.0,26.5168,26.5863,26.5091,26.5786,443300.0
2015-02-24 15:30:00,34.4,34.47,34.36,34.4,766000.0,26.5863,26.6404,26.5554,26.5863,766000.0
2015-02-24 15:35:00,34.39,34.46,34.38,34.45,672700.0,26.5786,26.6327,26.5709,26.625,672700.0
2015-02-24 15:40:00,34.44,34.46,34.41,34.44,450600.0,26.6173,26.6327,26.5941,26.6173,450600.0
2015-02-24 15:45:00,34.44,34.49,34.42,34.43,1339200.0,26.6173,26.6559,26.6018,26.6095,1339200.0
2015-02-24 15:50:00,34.42,34.45,34.42,34.43,980000.0,26.6018,26.625,26.6018,26.6095,980000.0
2015-02-24 15:55:00,34.43,34.47,34.41,34.42,2458600.0,26.6095,26.6404,26.5941,26.6018,2458600.0
2015-02-25 09:30:00,34.03,34.11,33.8,33.81,1922300.0,26.3004,26.3622,26.1226,26.1304,1922300.0
2015-02-25 09:35:00,33.81,33.91,33.79,33.9,820900.0,26.1304,26.2076,26.1149,26.1999,820900.0
2015-02-25 09:40:00,33.91,33.91,33.73,33.8,840200.0,26.2076,26.2076,26.0685,26.1226,840200.0
2015-02-25 09:45:00,33.8,33.83,33.78,33.82,502700.0,26.1226,26.1458,26.1072,26.1381,502700.0
2015-02-25 09:50:00,33.82,33.86,33.79,33.86,438200.0,26.1381,26.169,26.1149,26.169,438200.0
2015-02-25 09:55:00,33.86,33.97,33.86,33.94,526800.0,26.169,26.254,26.169,26.2308,526800.0
2015-02-25 10:00:00,33.94,33.98,33.89,33.97,463600.0,26.2308,26.2617,26.1922,26.254,463600.0
2015-02-25 10:05:00,33.97,33.97,33.88,33.95,203400.0,26.254,26.254,26.1845,26.2386,203400.0
2015-02-25 10:10:00,33.95,34.02,33.94,34.01,325900.0,26.2386,26.2927,26.2308,26.2849,325900.0
2015-02-25 10:15:00,34.02,34.04,33.93,33.94,557000.0,26.2927,26.3081,26.2231,26.2308,557000.0
2015-02-25 10:20:00,33.94,33.99,33.93,33.97,160300.0,26.2308,26.2695,26.2231,26.254,160300.0
2015-02-25 10:25:00,33.96,34.02,33.96,33.99,419000.0,26.2463,26.2927,26.2463,26.2695,419000.0
2015-02-25 10:30:00,33.99,34.01,33.96,33.98,264300.0,26.2695,26.2849,26.2463,26.2617,264300.0
2015-02-25 10:35:00,33.98,34.0,33.97,33.99,185200.0,26.2617,26.2772,26.254,26.2695,185200.0
2015-02-25 10:40:00,33.99,34.01,33.99,33.99,349800.0,26.2695,26.2849,26.2695,26.2695,349800.0
2015-02-25 10:45:00,34.0,34.01,33.98,33.98,225000.0,26.2772,26.2849,26.2617,26.2617,225000.0
2015-02-25 10:50:00,33.99,34.0,33.98,33.99,189400.0,26.2695,26.2772,26.2617,26.2695,189400.0
2015-02-25 10:55:00,33.99,34.0,33.98,34.0,168100.0,26.2695,26.2772,26.2617,26.2772,168100.0
2015-02-25 11:00:00,34.0,34.01,33.98,34.0,174500.0,26.2772,26.2849,26.2617,26.2772,174500.0
2015-02-25 11:05:00,34.0,34.04,33.99,34.0,415600.0,26.2772,26.3081,26.2695,26.2772,415600.0
2015-02-25 11:10:00,33.99,34.03,33.98,33.99,153700.0,26.2695,26.3004,26.2617,26.2695,153700.0
2015-02-25 11:15:00,34.0,34.06,33.99,34.05,189500.0,26.2772,26.3236,26.2695,26.3158,189500.0
2015-02-25 11:20:00,34.06,34.08,34.04,34.06,156500.0,26.3236,26.339,26.3081,26.3236,156500.0
2015-02-25 11:25:00,34.07,34.1,34.06,34.1,250100.0,26.3313,26.3545,26.3236,26.3545,250100.0
2015-02-25 11:30:00,34.09,34.11,34.03,34.06,153600.0,26.3468,26.3622,26.3004,26.3236,153600.0
2015-02-25 11:35:00,34.07,34.1,34.06,34.1,109200.0,26.3313,26.3545,26.3236,26.3545,109200.0
2015-02-25 11:40:00,34.1,34.12,34.09,34.12,124400.0,26.3545,26.3699,26.3468,26.3699,124400.0
2015-02-25 11:45:00,34.12,34.15,34.11,34.15,150300.0,26.3699,26.3931,26.3622,26.3931,150300.0
2015-02-25 11:50:00,34.15,34.15,34.12,34.13,90100.0,26.3931,26.3931,26.3699,26.3777,90100.0
2015-02-25 11:55:00,34.13,34.15,34.11,34.12,62000.0,26.3777,26.3931,26.3622,26.3699,62000.0
2015-02-25 12:00:00,34.12,34.12,34.1,34.12,82400.0,26.3699,26.3699,26.3545,26.3699,82400.0
2015-02-25 12:05:00,34.12,34.13,34.11,34.12,100300.0,26.3699,26.3777,26.3622,26.3699,100300.0
2015-02-25 12:10:00,34.11,34.12,34.1,34.1,57000.0,26.3622,26.3699,26.3545,26.3545,57000.0
2015-02-25 12:15:00,34.1,34.12,34.09,34.09,521600.0,26.3545,26.3699,26.3468,26.3468,521600.0
2015-02-25 12:20:00,34.09,34.12,34.09,34.1,162500.0,26.3468,26.3699,26.3468,26.3545,162500.0
2015-02-25 12:25:00,34.11,34.11,34.08,34.09,69500.0,26.3622,26.3622,26.339,26.3468,69500.0
2015-02-25 12:30:00,34.08,34.09,34.05,34.07,133000.0,26.339,26.3468,26.3158,26.3313,133000.0
2015-02-25 12:35:00,34.06,34.08,34.06,34.06,68000.0,26.3236,26.339,26.3236,26.3236,68000.0
2015-02-25 12:40:00,34.07,34.07,34.05,34.07,92900.0,26.3313,26.3313,26.3158,26.3313,92900.0
2015-02-25 12:45:00,34.07,34.07,34.06,34.07,53900.0,26.3313,26.3313,26.3236,26.3313,53900.0
2015-02-25 12:50:00,34.07,34.07,34.05,34.05,106900.0,26.3313,26.3313,26.3158,26.3158,106900.0
2015-02-25 12:55:00,34.05,34.06,34.05,34.06,75600.0,26.3158,26.3236,26.3158,26.3236,75600.0
2015-02-25 13:00:00,34.05,34.06,34.04,34.05,111300.0,26.3158,26.3236,26.3081,26.3158,111300.0
2015-02-25 13:05:00,34.05,34.06,34.03,34.04,77900.0,26.3158,26.3236,26.3004,26.3081,77900.0
2015-02-25 13:10:00,34.03,34.05,34.01,34.03,140700.0,26.3004,26.3158,26.2849,26.3004,140700.0
2015-02-25 13:15:00,34.03,34.03,34.02,34.03,67800.0,26.3004,26.3004,26.2927,26.3004,67800.0
2015-02-25 13:20:00,34.02,34.03,34.02,34.02,59300.0,26.2927,26.3004,26.2927,26.2927,59300.0
2015-02-25 13:25:00,34.03,34.04,34.02,34.04,174200.0,26.3004,26.3081,26.2927,26.3081,174200.0
2015-02-25 13:30:00,34.03,34.06,34.03,34.05,104000.0,26.3004,26.3236,26.3004,26.3158,104000.0
2015-02-25 13:35:00,34.05,34.06,34.04,34.04,130600.0,26.3158,26.3236,26.3081,26.3081,130600.0
2015-02-25 13:40:00,34.04,34.08,34.04,34.06,194000.0,26.3081,26.339,26.3081,26.3236,194000.0
2015-02-25 13:45:00,34.06,34.08,34.06,34.07,97900.0,26.3236,26.339,26.3236,26.3313,97900.0
2015-02-25 13:50:00,34.07,34.08,34.06,34.08,151300.0,26.3313,26.339,26.3236,26.339,151300.0
2015-02-25 13:55:00,34.08,34.12,34.07,34.12,233700.0,26.339,26.3699,26.3313,26.3699,233700.0
2015-02-25 14:00:00,34.12,34.12,34.1,34.11,141000.0,26.3699,26.3699,26.3545,26.3622,141000.0
2015-02-25 14:05:00,34.11,34.13,34.1,34.1,248800.0,26.3622,26.3777,26.3545,26.3545,248800.0
2015-02-25 14:10:00,34.11,34.11,34.09,34.09,74900.0,26.3622,26.3622,26.3468,26.3468,74900.0
2015-02-25 14:15:00,34.09,34.11,34.09,34.09,180900.0,26.3468,26.3622,26.3468,26.3468,180900.0
2015-02-25 14:20:00,34.1,34.1,34.08,34.09,170300.0,26.3545,26.3545,26.339,26.3468,170300.0
2015-02-25 14:25:00,34.1,34.11,34.08,34.09,153300.0,26.3545,26.3622,26.339,26.3468,153300.0
2015-02-25 14:30:00,34.09,34.1,34.06,34.07,104800.0,26.3468,26.3545,26.3236,26.3313,104800.0
2015-02-25 14:35:00,34.07,34.08,34.03,34.05,239300.0,26.3313,26.339,26.3004,26.3158,239300.0
2015-02-25 14:40:00,34.04,34.06,34.02,34.02,217200.0,26.3081,26.3236,26.2927,26.2927,217200.0
2015-02-25 14:45:00,34.02,34.03,34.0,34.02,120500.0,26.2927,26.3004,26.2772,26.2927,120500.0
2015-02-25 14:50:00,34.01,34.05,33.99,34.05,377000.0,26.2849,26.3158,26.2695,26.3158,377000.0
2015-02-25 14:55:00,34.05,34.06,34.04,34.04,180600.0,26.3158,26.3236,26.3081,26.3081,180600.0
2015-02-25 15:00:00,34.04,34.04,33.95,33.95,301200.0,26.3081,26.3081,26.2386,26.2386,301200.0
2015-02-25 15:05:00,33.95,33.98,33.94,33.95,176100.0,26.2386,26.2617,26.2308,26.2386,176100.0
2015-02-25 15:10:00,33.95,34.0,33.95,33.98,286400.0,26.2386,26.2772,26.2386,26.2617,286400.0
2015-02-25 15:15:00,33.97,33.98,33.94,33.95,186300.0,26.254,26.2617,26.2308,26.2386,186300.0
2015-02-25 15:20:00,33.94,33.95,33.93,33.94,178200.0,26.2308,26.2386,26.2231,26.2308,178200.0
2015-02-25 15:25:00,33.95,33.95,33.9,33.94,895300.0,26.2386,26.2386,26.1999,26.2308,895300.0
2015-02-25 15:30:00,33.94,33.95,33.92,33.93,557700.0,26.2308,26.2386,26.2154,26.2231,557700.0
2015-02-25 15:35:00,33.93,33.95,33.89,33.89,513600.0,26.2231,26.2386,26.1922,26.1922,513600.0
2015-02-25 15:40:00,33.9,33.92,33.88,33.9,820100.0,26.1999,26.2154,26.1845,26.1999,820100.0
2015-02-25 15:45:00,33.89,33.91,33.88,33.9,451900.0,26.1922,26.2076,26.1845,26.1999,451900.0
2015-02-25 15:50:00,33.9,33.96,33.9,33.95,651900.0,26.1999,26.2463,26.1999,26.2386,651900.0
2015-02-25 15:55:00,33.96,33.96,33.91,33.94,1302600.0,26.2463,26.2463,26.2076,26.2308,1302600.0
2015-02-26 09:30:00,33.62,33.65,33.43,33.45,2058600.0,25.9835,26.0067,25.8367,25.8521,2058600.0
2015-02-26 09:35:00,33.46,33.59,33.45,33.59,1756200.0,25.8599,25.9603,25.8521,25.9603,1756200.0
2015-02-26 09:40:00,33.58,33.65,33.53,33.57,736500.0,25.9526,26.0067,25.914,25.9449,736500.0
2015-02-26 09:45:00,33.56,33.61,33.56,33.59,356900.0,25.9371,25.9758,25.9371,25.9603,356900.0
2015-02-26 09:50:00,33.59,33.63,33.58,33.62,353400.0,25.9603,25.9912,25.9526,25.9835,353400.0
2015-02-26 09:55:00,33.63,33.67,33.6,33.62,439300.0,25.9912,26.0222,25.9681,25.9835,439300.0
2015-02-26 10:00:00,33.63,33.67,33.61,33.61,291300.0,25.9912,26.0222,25.9758,25.9758,291300.0
2015-02-26 10:05:00,33.61,33.62,33.57,33.59,271100.0,25.9758,25.9835,25.9449,25.9603,271100.0
2015-02-26 10:10:00,33.59,33.6,33.55,33.58,192200.0,25.9603,25.9681,25.9294,25.9526,192200.0
2015-02-26 10:15:00,33.57,33.58,33.52,33.54,263500.0,25.9449,25.9526,25.9062,25.9217,263500.0
2015-02-26 10:20:00,33.54,33.58,33.53,33.57,195300.0,25.9217,25.9526,25.914,25.9449,195300.0
2015-02-26 10:25:00,33.56,33.66,33.56,33.66,371900.0,25.9371,26.0144,25.9371,26.0144,371900.0
2015-02-26 10:30:00,33.66,33.68,33.63,33.66,311600.0,26.0144,26.0299,25.9912,26.0144,311600.0
2015-02-26 10:35:00,33.67,33.75,33.67,33.67,373800.0,26.0222,26.084,26.0222,26.0222,373800.0
2015-02-26 10:40:00,33.68,33.75,33.67,33.75,299600.0,26.0299,26.084,26.0222,26.084,299600.0
2015-02-26 10:45:00,33.75,33.78,33.71,33.71,243500.0,26.084,26.1072,26.0531,26.0531,243500.0
2015-02-26 10:50:00,33.72,33.73,33.69,33.7,130100.0,26.0608,26.0685,26.0376,26.0453,130100.0
2015-02-26 10:55:00,33.71,33.73,33.7,33.72,169500.0,26.0531,26.0685,26.0453,26.0608,169500.0
2015-02-26 11:00:00,33.72,33.76,33.71,33.75,174900.0,26.0608,26.0917,26.0531,26.084,174900.0
2015-02-26 11:05:00,33.75,33.84,33.74,33.83,235800.0,26.084,26.1535,26.0763,26.1458,235800.0
2015-02-26 11:10:00,33.82,33.86,33.81,33.86,152100.0,26.1381,26.169,26.1304,26.169,152100.0
2015-02-26 11:15:00,33.86,33.88,33.85,33.87,196900.0,26.169,26.1845,26.1613,26.1767,196900.0
2015-02-26 11:20:00,33.87,33.87,33.78,33.79,186200.0,26.1767,26.1767,26.1072,26.1149,186200.0
2015-02-26 11:25:00,33.79,33.79,33.7,33.7,280800.0,26.1149,26.1149,26.0453,26.0453,280800.0
2015-02-26 11:30:00,33.7,33.71,33.6,33.66,624600.0,26.0453,26.0531,25.9681,26.0144,624600.0
2015-02-26 11:35:00,33.65,33.7,33.64,33.66,313000.0,26.0067,26.0453,25.999,26.0144,313000.0
2015-02-26 11:40:00,33.66,33.67,33.62,33.64,258100.0,26.0144,26.0222,25.9835,25.999,258100.0
2015-02-26 11:45:00,33.64,33.67,33.62,33.63,185500.0,25.999,26.0222,25.9835,25.9912,185500.0
2015-02-26 11:50:00,33.63,33.64,33.62,33.63,239600.0,25.9912,25.999,25.9835,25.9912,239600.0
2015-02-26 11:55:00,33.64,33.66,33.64,33.65,110300.0,25.999,26.0144,25.999,26.0067,110300.0
2015-02-26 12:00:00,33.65,33.65,33.64,33.65,101300.0,26.0067,26.0067,25.999,26.0067,101300.0
2015-02-26 12:05:00,33.65,33.65,33.6,33.64,216300.0,26.0067,26.0067,25.9681,25.999,216300.0
2015-02-26 12:10:00,33.64,33.66,33.61,33.64,198300.0,25.999,26.0144,25.9758,25.999,198300.0
2015-02-26 12:15:00,33.65,33.67,33.6,33.61,142600.0,26.0067,26.0222,25.9681,25.9758,142600.0
2015-02-26 12:20:00,33.61,33.64,33.59,33.64,229400.0,25.9758,25.999,25.9603,25.999,229400.0
2015-02-26 12:25:00,33.64,33.64,33.58,33.58,92000.0,25.999,25.999,25.9526,25.9526,92000.0
2015-02-26 12:30:00,33.57,33.6,33.55,33.6,146700.0,25.9449,25.9681,25.9294,25.9681,146700.0
2015-02-26 12:35:00,33.6,33.61,33.58,33.58,96700.0,25.9681,25.9758,25.9526,25.9526,96700.0
2015-02-26 12:40:00,33.58,33.59,33.55,33.57,258000.0,25.9526,25.9603,25.9294,25.9449,258000.0
2015-02-26 12:45:00,33.56,33.6,33.56,33.59,148000.0,25.9371,25.9681,25.9371,25.9603,148000.0
2015-02-26 12:50:00,33.59,33.6,33.58,33.59,61500.0,25.9603,25.9681,25.9526,25.9603,61500.0
2015-02-26 12:55:00,33.6,33.6,33.59,33.6,70500.0,25.9681,25.9681,25.9603,25.9681,70500.0
2015-02-26 13:00:00,33.59,33.6,33.54,33.54,260800.0,25.9603,25.9681,25.9217,25.9217,260800.0
2015-02-26 13:05:00,33.55,33.55,33.52,33.52,210300.0,25.9294,25.9294,25.9062,25.9062,210300.0
2015-02-26 13:10:00,33.52,33.53,33.52,33.52,105700.0,25.9062,25.914,25.9062,25.9062,105700.0
2015-02-26 13:15:00,33.52,33.53,33.51,33.51,226700.0,25.9062,25.914,25.8985,25.8985,226700.0
2015-02-26 13:20:00,33.52,33.54,33.5,33.52,297300.0,25.9062,25.9217,25.8908,25.9062,297300.0
2015-02-26 13:25:00,33.53,33.61,33.52,33.6,285700.0,25.914,25.9758,25.9062,25.9681,285700.0
2015-02-26 13:30:00,33.59,33.62,33.59,33.62,136600.0,25.9603,25.9835,25.9603,25.9835,136600.0
2015-02-26 13:35:00,33.62,33.66,33.61,33.66,192200.0,25.9835,26.0144,25.9758,26.0144,192200.0
2015-02-26 13:40:00,33.66,33.67,33.62,33.63,126000.0,26.0144,26.0222,25.9835,25.9912,126000.0
2015-02-26 13:45:00,33.63,33.63,33.61,33.62,116800.0,25.9912,25.9912,25.9758,25.9835,116800.0
2015-02-26 13:50:00,33.62,33.63,33.61,33.62,110700.0,25.9835,25.9912,25.9758,25.9835,110700.0
2015-02-26 13:55:00,33.62,33.62,33.59,33.59,209000.0,25.9835,25.9835,25.9603,25.9603,209000.0
2015-02-26 14:00:00,33.59,33.62,33.59,33.59,131900.0,25.9603,25.9835,25.9603,25.9603,131900.0
2015-02-26 14:05:00,33.59,33.6,33.55,33.55,171100.0,25.9603,25.9681,25.9294,25.9294,171100.0
2015-02-26 14:10:00,33.55,33.56,33.52,33.55,132800.0,25.9294,25.9371,25.9062,25.9294,132800.0
2015-02-26 14:15:00,33.56,33.56,33.49,33.49,339700.0,25.9371,25.9371,25.883,25.883,339700.0
2015-02-26 14:20:00,33.49,33.5,33.45,33.47,371300.0,25.883,25.8908,25.8521,25.8676,371300.0
2015-02-26 14:25:00,33.46,33.5,33.45,33.46,327100.0,25.8599,25.8908,25.8521,25.8599,327100.0
2015-02-26 14:30:00,33.46,33.49,33.45,33.45,174000.0,25.8599,25.883,25.8521,25.8521,174000.0
2015-02-26 14:35:00,33.45,33.49,33.44,33.49,150800.0,25.8521,25.883,25.8444,25.883,150800.0
2015-02-26 14:40:00,33.49,33.54,33.48,33.52,239900.0,25.883,25.9217,25.8753,25.9062,239900.0
2015-02-26 14:45:00,33.52,33.55,33.5,33.55,156900.0,25.9062,25.9294,25.8908,25.9294,156900.0
2015-02-26 14:50:00,33.54,33.57,33.54,33.57,164500.0,25.9217,25.9449,25.9217,25.9449,164500.0
2015-02-26 14:55:00,33.57,33.58,33.51,33.52,154900.0,25.9449,25.9526,25.8985,25.9062,154900.0
2015-02-26 15:00:00,33.53,33.54,33.43,33.47,496400.0,25.914,25.9217,25.8367,25.8676,496400.0
2015-02-26 15:05:00,33.46,33.48,33.46,33.48,163000.0,25.8599,25.8753,25.8599,25.8753,163000.0
2015-02-26 15:10:00,33.47,33.49,33.45,33.48,294200.0,25.8676,25.883,25.8521,25.8753,294200.0
2015-02-26 15:15:00,33.48,33.53,33.47,33.53,198600.0,25.8753,25.914,25.8676,25.914,198600.0
2015-02-26 15:20:00,33.53,33.58,33.51,33.55,319800.0,25.914,25.9526,25.8985,25.9294,319800.0
2015-02-26 15:25:00,33.56,33.6,33.55,33.59,181800.0,25.9371,25.9681,25.9294,25.9603,181800.0
2015-02-26 15:30:00,33.59,33.62,33.55,33.57,229900.0,25.9603,25.9835,25.9294,25.9449,229900.0
2015-02-26 15:35:00,33.58,33.59,33.56,33.58,194500.0,25.9526,25.9603,25.9371,25.9526,194500.0
2015-02-26 15:40:00,33.58,33.61,33.56,33.6,294400.0,25.9526,25.9758,25.9371,25.9681,294400.0
2015-02-26 15:45:00,33.59,33.61,33.58,33.61,242100.0,25.9603,25.9758,25.9526,25.9758,242100.0
2015-02-26 15:50:00,33.6,33.66,33.6,33.66,581400.0,25.9681,26.0144,25.9681,26.0144,581400.0
2015-02-26 15:55:00,33.66,33.67,33.61,33.65,1294900.0,26.0144,26.0222,25.9758,26.0067,1294900.0
2015-02-27 09:30:00,33.63,33.65,33.49,33.59,652500.0,25.9912,26.0067,25.883,25.9603,652500.0
2015-02-27 09:35:00,33.59,33.61,33.49,33.49,276000.0,25.9603,25.9758,25.883,25.883,276000.0
2015-02-27 09:40:00,33.49,33.5,33.32,33.34,686700.0,25.883,25.8908,25.7517,25.7671,686700.0
2015-02-27 09:45:00,33.34,33.41,33.23,33.25,617100.0,25.7671,25.8212,25.6821,25.6976,617100.0
2015-02-27 09:50:00,33.26,33.36,33.25,33.33,215400.0,25.7053,25.7826,25.6976,25.7594,215400.0
2015-02-27 09:55:00,33.34,33.47,33.33,33.44,160500.0,25.7671,25.8676,25.7594,25.8444,160500.0
2015-02-27 10:00:00,33.43,33.52,33.42,33.51,207000.0,25.8367,25.9062,25.8289,25.8985,207000.0
2015-02-27 10:05:00,33.51,33.51,33.4,33.4,187400.0,25.8985,25.8985,25.8135,25.8135,187400.0
2015-02-27 10:10:00,33.4,33.46,33.39,33.4,155900.0,25.8135,25.8599,25.8058,25.8135,155900.0
2015-02-27 10:15:00,33.41,33.49,33.41,33.48,116900.0,25.8212,25.883,25.8212,25.8753,116900.0
2015-02-27 10:20:00,33.49,33.55,33.47,33.54,167400.0,25.883,25.9294,25.8676,25.9217,167400.0
2015-02-27 10:25:00,33.55,33.57,33.51,33.51,125500.0,25.9294,25.9449,25.8985,25.8985,125500.0
2015-02-27 10:30:00,33.52,33.56,33.51,33.56,238000.0,25.9062,25.9371,25.8985,25.9371,238000.0
2015-02-27 10:35:00,33.56,33.59,33.52,33.59,129200.0,25.9371,25.9603,25.9062,25.9603,129200.0
2015-02-27 10:40:00,33.59,33.6,33.57,33.6,104900.0,25.9603,25.9681,25.9449,25.9681,104900.0
2015-02-27 10:45:00,33.6,33.64,33.59,33.62,145300.0,25.9681,25.999,25.9603,25.9835,145300.0
2015-02-27 10:50:00,33.62,33.63,33.59,33.62,107500.0,25.9835,25.9912,25.9603,25.9835,107500.0
2015-02-27 10:55:00,33.62,33.63,33.55,33.55,110400.0,25.9835,25.9912,25.9294,25.9294,110400.0
2015-02-27 11:00:00,33.55,33.56,33.5,33.53,208600.0,25.9294,25.9371,25.8908,25.914,208600.0
2015-02-27 11:05:00,33.54,33.54,33.5,33.52,149200.0,25.9217,25.9217,25.8908,25.9062,149200.0
2015-02-27 11:10:00,33.51,33.51,33.47,33.49,210700.0,25.8985,25.8985,25.8676,25.883,210700.0
2015-02-27 11:15:00,33.49,33.5,33.48,33.48,77700.0,25.883,25.8908,25.8753,25.8753,77700.0
2015-02-27 11:20:00,33.48,33.51,33.45,33.5,350300.0,25.8753,25.8985,25.8521,25.8908,350300.0
2015-02-27 11:25:00,33.5,33.51,33.46,33.48,277100.0,25.8908,25.8985,25.8599,25.8753,277100.0
2015-02-27 11:30:00,33.48,33.5,33.45,33.46,121000.0,25.8753,25.8908,25.8521,25.8599,121000.0
2015-02-27 11:35:00,33.46,33.47,33.37,33.38,221700.0,25.8599,25.8676,25.7903,25.798,221700.0
2015-02-27 11:40:00,33.38,33.41,33.35,33.39,243800.0,25.798,25.8212,25.7748,25.8058,243800.0
2015-02-27 11:45:00,33.4,33.45,33.39,33.44,131100.0,25.8135,25.8521,25.8058,25.8444,131100.0
2015-02-27 11:50:00,33.44,33.45,33.43,33.44,74200.0,25.8444,25.8521,25.8367,25.8444,74200.0
2015-02-27 11:55:00,33.44,33.45,33.43,33.45,104300.0,25.8444,25.8521,25.8367,25.8521,104300.0
2015-02-27 12:00:00,33.45,33.47,33.43,33.43,142100.0,25.8521,25.8676,25.8367,25.8367,142100.0
2015-02-27 12:05:00,33.44,33.44,33.42,33.44,88500.0,25.8444,25.8444,25.8289,25.8444,88500.0
2015-02-27 12:10:00,33.44,33.47,33.43,33.45,137800.0,25.8444,25.8676,25.8367,25.8521,137800.0
2015-02-27 12:15:00,33.45,33.46,33.45,33.45,64200.0,25.8521,25.8599,25.8521,25.8521,64200.0
2015-02-27 12:20:00,33.46,33.48,33.45,33.48,123200.0,25.8599,25.8753,25.8521,25.8753,123200.0
2015-02-27 12:25:00,33.48,33.49,33.47,33.49,104100.0,25.8753,25.883,25.8676,25.883,104100.0
2015-02-27 12:30:00,33.49,33.5,33.49,33.49,60800.0,25.883,25.8908,25.883,25.883,60800.0
2015-02-27 12:35:00,33.5,33.5,33.45,33.47,99100.0,25.8908,25.8908,25.8521,25.8676,99100.0
2015-02-27 12:40:00,33.47,33.47,33.44,33.44,47800.0,25.8676,25.8676,25.8444,25.8444,47800.0
2015-02-27 12:45:00,33.44,33.45,33.44,33.44,73800.0,25.8444,25.8521,25.8444,25.8444,73800.0
2015-02-27 12:50:00,33.44,33.45,33.4,33.41,99400.0,25.8444,25.8521,25.8135,25.8212,99400.0
2015-02-27 12:55:00,33.4,33.41,33.38,33.38,92900.0,25.8135,25.8212,25.798,25.798,92900.0
2015-02-27 13:00:00,33.39,33.4,33.37,33.39,156100.0,25.8058,25.8135,25.7903,25.8058,156100.0
2015-02-27 13:05:00,33.4,33.42,33.36,33.36,184300.0,25.8135,25.8289,25.7826,25.7826,184300.0
2015-02-27 13:10:00,33.36,33.38,33.34,33.35,151000.0,25.7826,25.798,25.7671,25.7748,151000.0
2015-02-27 13:15:00,33.36,33.36,33.32,33.32,129200.0,25.7826,25.7826,25.7517,25.7517,129200.0
2015-02-27 13:20:00,33.32,33.33,33.32,33.32,101000.0,25.7517,25.7594,25.7517,25.7517,101000.0
2015-02-27 13:25:00,33.33,33.35,33.29,33.34,230700.0,25.7594,25.7748,25.7285,25.7671,230700.0
2015-02-27 13:30:00,33.34,33.35,33.32,33.32,122200.0,25.7671,25.7748,25.7517,25.7517,122200.0
2015-02-27 13:35:00,33.32,33.33,33.28,33.29,226500.0,25.7517,25.7594,25.7207,25.7285,226500.0
2015-02-27 13:40:00,33.29,33.32,33.28,33.3,241400.0,25.7285,25.7517,25.7207,25.7362,241400.0
2015-02-27 13:45:00,33.3,33.31,33.26,33.29,240700.0,25.7362,25.7439,25.7053,25.7285,240700.0
2015-02-27 13:50:00,33.29,33.3,33.27,33.28,125000.0,25.7285,25.7362,25.713,25.7207,125000.0
2015-02-27 13:55:00,33.27,33.32,33.27,33.27,430600.0,25.713,25.7517,25.713,25.713,430600.0
2015-02-27 14:00:00,33.28,33.31,33.27,33.29,140100.0,25.7207,25.7439,25.713,25.7285,140100.0
2015-02-27 14:05:00,33.29,33.3,33.27,33.27,107800.0,25.7285,25.7362,25.713,25.713,107800.0
2015-02-27 14:10:00,33.27,33.28,33.21,33.22,493100.0,25.713,25.7207,25.6666,25.6744,493100.0
2015-02-27 14:15:00,33.23,33.27,33.22,33.24,230300.0,25.6821,25.713,25.6744,25.6898,230300.0
2015-02-27 14:20:00,33.24,33.25,33.23,33.23,109500.0,25.6898,25.6976,25.6821,25.6821,109500.0
2015-02-27 14:25:00,33.23,33.27,33.22,33.25,216600.0,25.6821,25.713,25.6744,25.6976,216600.0
2015-02-27 14:30:00,33.25,33.29,33.23,33.29,158100.0,25.6976,25.7285,25.6821,25.7285,158100.0
2015-02-27 14:35:00,33.29,33.29,33.22,33.23,151000.0,25.7285,25.7285,25.6744,25.6821,151000.0
2015-02-27 14:40:00,33.23,33.26,33.23,33.24,169000.0,25.6821,25.7053,25.6821,25.6898,169000.0
2015-02-27 14:45:00,33.23,33.29,33.23,33.25,182600.0,25.6821,25.7285,25.6821,25.6976,182600.0
2015-02-27 14:50:00,33.25,33.29,33.25,33.26,128600.0,25.6976,25.7285,25.6976,25.7053,128600.0
2015-02-27 14:55:00,33.26,33.29,33.25,33.26,192900.0,25.7053,25.7285,25.6976,25.7053,192900.0
2015-02-27 15:00:00,33.26,33.26,33.22,33.25,268200.0,25.7053,25.7053,25.6744,25.6976,268200.0
2015-02-27 15:05:00,33.25,33.28,33.24,33.27,134100.0,25.6976,25.7207,25.6898,25.713,134100.0
2015-02-27 15:10:00,33.26,33.3,33.26,33.29,240900.0,25.7053,25.7362,25.7053,25.7285,240900.0
2015-02-27 15:15:00,33.29,33.32,33.26,33.29,338100.0,25.7285,25.7517,25.7053,25.7285,338100.0
2015-02-27 15:20:00,33.3,33.35,33.29,33.33,382800.0,25.7362,25.7748,25.7285,25.7594,382800.0
2015-02-27 15:25:00,33.33,33.36,33.33,33.34,204600.0,25.7594,25.7826,25.7594,25.7671,204600.0
2015-02-27 15:30:00,33.34,33.34,33.31,33.31,350500.0,25.7671,25.7671,25.7439,25.7439,350500.0
2015-02-27 15:35:00,33.31,33.32,33.27,33.27,428800.0,25.7439,25.7517,25.713,25.713,428800.0
2015-02-27 15:40:00,33.27,33.28,33.22,33.23,592200.0,25.713,25.7207,25.6744,25.6821,592200.0
2015-02-27 15:45:00,33.23,33.28,33.23,33.26,594400.0,25.6821,25.7207,25.6821,25.7053,594400.0
2015-02-27 15:50:00,33.26,33.26,33.22,33.23,917800.0,25.7053,25.7053,25.6744,25.6821,917800.0
2015-02-27 15:55:00,33.23,33.29,33.23,33.27,1443800.0,25.6821,25.7285,25.6821,25.713,1443800.0
2015-03-02 09:30:00,33.29,33.37,33.12,33.36,1303000.0,25.7285,25.7903,25.5971,25.7826,1303000.0
2015-03-02 09:35:00,33.36,33.49,33.32,33.48,370500.0,25.7826,25.883,25.7517,25.8753,370500.0
2015-03-02 09:40:00,33.48,33.58,33.48,33.56,429900.0,25.8753,25.9526,25.8753,25.9371,429900.0
2015-03-02 09:45:00,33.56,33.57,33.5,33.52,236400.0,25.9371,25.9449,25.8908,25.9062,236400.0
2015-03-02 09:50:00,33.52,33.58,33.51,33.56,340500.0,25.9062,25.9526,25.8985,25.9371,340500.0
2015-03-02 09:55:00,33.56,33.57,33.45,33.47,452400.0,25.9371,25.9449,25.8521,25.8676,452400.0
2015-03-02 10:00:00,33.47,33.59,33.44,33.53,447800.0,25.8676,25.9603,25.8444,25.914,447800.0
2015-03-02 10:05:00,33.54,33.65,33.49,33.65,436600.0,25.9217,26.0067,25.883,26.0067,436600.0
2015-03-02 10:10:00,33.65,33.72,33.64,33.71,358200.0,26.0067,26.0608,25.999,26.0531,358200.0
2015-03-02 10:15:00,33.7,33.74,33.69,33.71,353600.0,26.0453,26.0763,26.0376,26.0531,353600.0
2015-03-02 10:20:00,33.71,33.77,33.71,33.76,217400.0,26.0531,26.0994,26.0531,26.0917,217400.0
2015-03-02 10:25:00,33.77,33.78,33.73,33.78,237900.0,26.0994,26.1072,26.0685,26.1072,237900.0
2015-03-02 10:30:00,33.77,33.8,33.63,33.67,343800.0,26.0994,26.1226,25.9912,26.0222,343800.0
2015-03-02 10:35:00,33.68,33.75,33.68,33.75,228500.0,26.0299,26.084,26.0299,26.084,228500.0
2015-03-02 10:40:00,33.75,33.83,33.72,33.83,377300.0,26.084,26.1458,26.0608,26.1458,377300.0
2015-03-02 10:45:00,33.83,33.87,33.76,33.79,359300.0,26.1458,26.1767,26.0917,26.1149,359300.0
2015-03-02 10:50:00,33.79,33.84,33.75,33.84,196800.0,26.1149,26.1535,26.084,26.1535,196800.0
2015-03-02 10:55:00,33.84,33.85,33.77,33.82,231100.0,26.1535,26.1613,26.0994,26.1381,231100.0
2015-03-02 11:00:00,33.82,33.86,33.77,33.8,212400.0,26.1381,26.169,26.0994,26.1226,212400.0
2015-03-02 11:05:00,33.8,33.81,33.78,33.8,310600.0,26.1226,26.1304,26.1072,26.1226,310600.0
2015-03-02 11:10:00,33.8,33.81,33.73,33.76,224500.0,26.1226,26.1304,26.0685,26.0917,224500.0
2015-03-02 11:15:00,33.77,33.79,33.75,33.78,206300.0,26.0994,26.1149,26.084,26.1072,206300.0
2015-03-02 11:20:00,33.77,33.79,33.75,33.78,267500.0,26.0994,26.1149,26.084,26.1072,267500.0
2015-03-02 11:25:00,33.78,33.82,33.76,33.8,142500.0,26.1072,26.1381,26.0917,26.1226,142500.0
2015-03-02 11:30:00,33.8,33.88,33.8,33.88,197400.0,26.1226,26.1845,26.1226,26.1845,197400.0
2015-03-02 11:35:00,33.88,33.92,33.87,33.91,182400.0,26.1845,26.2154,26.1767,26.2076,182400.0
2015-03-02 11:40:00,33.91,33.99,33.91,33.99,234300.0,26.2076,26.2695,26.2076,26.2695,234300.0
2015-03-02 11:45:00,33.99,34.03,33.98,34.03,237400.0,26.2695,26.3004,26.2617,26.3004,237400.0
2015-03-02 11:50:00,34.02,34.13,34.02,34.1,790300.0,26.2927,26.3777,26.2927,26.3545,790300.0
2015-03-02 11:55:00,34.1,34.11,33.96,34.03,483600.0,26.3545,26.3622,26.2463,26.3004,483600.0
2015-03-02 12:00:00,34.03,34.04,33.99,33.99,172700.0,26.3004,26.3081,26.2695,26.2695,172700.0
2015-03-02 12:05:00,33.99,34.01,33.95,33.95,145000.0,26.2695,26.2849,26.2386,26.2386,145000.0
2015-03-02 12:10:00,33.95,33.96,33.83,33.84,360800.0,26.2386,26.2463,26.1458,26.1535,360800.0
2015-03-02 12:15:00,33.84,33.84,33.8,33.81,220200.0,26.1535,26.1535,26.1226,26.1304,220200.0
2015-03-02 12:20:00,33.8,33.81,33.78,33.78,111700.0,26.1226,26.1304,26.1072,26.1072,111700.0
2015-03-02 12:25:00,33.78,33.79,33.75,33.77,264500.0,26.1072,26.1149,26.084,26.0994,264500.0
2015-03-02 12:30:00,33.78,33.78,33.76,33.76,139100.0,26.1072,26.1072,26.0917,26.0917,139100.0
2015-03-02 12:35:00,33.76,33.77,33.73,33.74,179100.0,26.0917,26.0994,26.0685,26.0763,179100.0
2015-03-02 12:40:00,33.75,33.76,33.71,33.75,181300.0,26.084,26.0917,26.0531,26.084,181300.0
2015-03-02 12:45:00,33.76,33.79,33.75,33.79,110900.0,26.0917,26.1149,26.084,26.1149,110900.0
2015-03-02 12:50:00,33.79,33.81,33.78,33.8,97400.0,26.1149,26.1304,26.1072,26.1226,97400.0
2015-03-02 12:55:00,33.8,33.83,33.8,33.82,121300.0,26.1226,26.1458,26.1226,26.1381,121300.0
2015-03-02 13:00:00,33.83,33.83,33.82,33.82,67400.0,26.1458,26.1458,26.1381,26.1381,67400.0
2015-03-02 13:05:00,33.83,33.83,33.8,33.81,93400.0,26.1458,26.1458,26.1226,26.1304,93400.0
2015-03-02 13:10:00,33.81,33.86,33.8,33.85,122300.0,26.1304,26.169,26.1226,26.1613,122300.0
2015-03-02 13:15:00,33.85,33.86,33.83,33.85,75900.0,26.1613,26.169,26.1458,26.1613,75900.0
2015-03-02 13:20:00,33.85,33.87,33.83,33.83,154100.0,26.1613,26.1767,26.1458,26.1458,154100.0
2015-03-02 13:25:00,33.83,33.85,33.82,33.84,103600.0,26.1458,26.1613,26.1381,26.1535,103600.0
2015-03-02 13:30:00,33.85,33.88,33.84,33.87,245600.0,26.1613,26.1845,26.1535,26.1767,245600.0
2015-03-02 13:35:00,33.87,33.93,33.86,33.89,159100.0,26.1767,26.2231,26.169,26.1922,159100.0
2015-03-02 13:40:00,33.89,33.9,33.86,33.87,135600.0,26.1922,26.1999,26.169,26.1767,135600.0
2015-03-02 13:45:00,33.88,33.9,33.86,33.89,223300.0,26.1845,26.1999,26.169,26.1922,223300.0
2015-03-02 13:50:00,33.89,33.89,33.87,33.88,71200.0,26.1922,26.1922,26.1767,26.1845,71200.0
2015-03-02 13:55:00,33.88,33.96,33.87,33.95,248900.0,26.1845,26.2463,26.1767,26.2386,248900.0
2015-03-02 14:00:00,33.95,33.96,33.88,33.93,285000.0,26.2386,26.2463,26.1845,26.2231,285000.0
2015-03-02 14:05:00,33.93,33.94,33.9,33.92,193700.0,26.2231,26.2308,26.1999,26.2154,193700.0
2015-03-02 14:10:00,33.92,33.92,33.87,33.91,179600.0,26.2154,26.2154,26.1767,26.2076,179600.0
2015-03-02 14:15:00,33.91,33.94,33.87,33.88,158800.0,26.2076,26.2308,26.1767,26.1845,158800.0
2015-03-02 14:20:00,33.88,33.89,33.86,33.87,199400.0,26.1845,26.1922,26.169,26.1767,199400.0
2015-03-02 14:25:00,33.88,33.88,33.82,33.84,232600.0,26.1845,26.1845,26.1381,26.1535,232600.0
2015-03-02 14:30:00,33.84,33.87,33.83,33.87,104300.0,26.1535,26.1767,26.1458,26.1767,104300.0
2015-03-02 14:35:00,33.87,33.91,33.86,33.91,104000.0,26.1767,26.2076,26.169,26.2076,104000.0
2015-03-02 14:40:00,33.91,33.93,33.91,33.93,103000.0,26.2076,26.2231,26.2076,26.2231,103000.0
2015-03-02 14:45:00,33.93,33.94,33.92,33.93,133900.0,26.2231,26.2308,26.2154,26.2231,133900.0
2015-03-02 14:50:00,33.94,33.94,33.93,33.94,66100.0,26.2308,26.2308,26.2231,26.2308,66100.0
2015-03-02 14:55:00,33.94,33.94,33.9,33.94,254400.0,26.2308,26.2308,26.1999,26.2308,254400.0
2015-03-02 15:00:00,33.94,33.94,33.91,33.93,131500.0,26.2308,26.2308,26.2076,26.2231,131500.0
2015-03-02 15:05:00,33.93,33.94,33.92,33.94,94700.0,26.2231,26.2308,26.2154,26.2308,94700.0
2015-03-02 15:10:00,33.94,33.95,33.93,33.94,202900.0,26.2308,26.2386,26.2231,26.2308,202900.0
2015-03-02 15:15:00,33.94,33.98,33.93,33.97,199300.0,26.2308,26.2617,26.2231,26.254,199300.0
2015-03-02 15:20:00,33.98,33.98,33.93,33.94,236100.0,26.2617,26.2617,26.2231,26.2308,236100.0
2015-03-02 15:25:00,33.94,33.94,33.92,33.93,287000.0,26.2308,26.2308,26.2154,26.2231,287000.0
2015-03-02 15:30:00,33.93,33.94,33.91,33.94,256100.0,26.2231,26.2308,26.2076,26.2308,256100.0
2015-03-02 15:35:00,33.94,33.95,33.93,33.95,227500.0,26.2308,26.2386,26.2231,26.2386,227500.0
2015-03-02 15:40:00,33.95,34.0,33.94,33.99,420300.0,26.2386,26.2772,26.2308,26.2695,420300.0
2015-03-02 15:45:00,33.99,34.0,33.95,34.0,491700.0,26.2695,26.2772,26.2386,26.2772,491700.0
2015-03-02 15:50:00,34.0,34.03,33.99,34.03,907900.0,26.2772,26.3004,26.2695,26.3004,907900.0
2015-03-02 15:55:00,34.03,34.06,34.01,34.06,1649900.0,26.3004,26.3236,26.2849,26.3236,1649900.0
2015-03-03 09:30:00,33.95,34.21,33.95,34.17,1292100.0,26.2386,26.4395,26.2386,26.4086,1292100.0
2015-03-03 09:35:00,34.18,34.21,34.08,34.09,752500.0,26.4163,26.4395,26.339,26.3468,752500.0
2015-03-03 09:40:00,34.09,34.15,34.08,34.14,872900.0,26.3468,26.3931,26.339,26.3854,872900.0
2015-03-03 09:45:00,34.15,34.15,34.1,34.1,419700.0,26.3931,26.3931,26.3545,26.3545,419700.0
2015-03-03 09:50:00,34.1,34.15,34.05,34.13,579500.0,26.3545,26.3931,26.3158,26.3777,579500.0
2015-03-03 09:55:00,34.13,34.19,34.1,34.17,286500.0,26.3777,26.424,26.3545,26.4086,286500.0
2015-03-03 10:00:00,34.17,34.3,34.15,34.27,810000.0,26.4086,26.5091,26.3931,26.4859,810000.0
2015-03-03 10:05:00,34.27,34.31,34.27,34.3,313600.0,26.4859,26.5168,26.4859,26.5091,313600.0
2015-03-03 10:10:00,34.3,34.38,34.3,34.32,474500.0,26.5091,26.5709,26.5091,26.5245,474500.0
2015-03-03 10:15:00,34.32,34.34,34.27,34.33,465300.0,26.5245,26.54,26.4859,26.5322,465300.0
2015-03-03 10:20:00,34.33,34.33,34.31,34.32,182000.0,26.5322,26.5322,26.5168,26.5245,182000.0
2015-03-03 10:25:00,34.33,34.34,34.3,34.32,547400.0,26.5322,26.54,26.5091,26.5245,547400.0
2015-03-03 10:30:00,34.32,34.32,34.27,34.29,251900.0,26.5245,26.5245,26.4859,26.5013,251900.0
2015-03-03 10:35:00,34.28,34.29,34.2,34.22,247700.0,26.4936,26.5013,26.4318,26.4472,247700.0
2015-03-03 10:40:00,34.23,34.28,34.23,34.27,158000.0,26.455,26.4936,26.455,26.4859,158000.0
2015-03-03 10:45:00,34.27,34.29,34.26,34.28,556700.0,26.4859,26.5013,26.4781,26.4936,556700.0
2015-03-03 10:50:00,34.27,34.28,34.23,34.26,183300.0,26.4859,26.4936,26.455,26.4781,183300.0
2015-03-03 10:55:00,34.26,34.27,34.24,34.26,179300.0,26.4781,26.4859,26.4627,26.4781,179300.0
2015-03-03 11:00:00,34.25,34.27,34.22,34.27,270200.0,26.4704,26.4859,26.4472,26.4859,270200.0
2015-03-03 11:05:00,34.27,34.27,34.24,34.26,164900.0,26.4859,26.4859,26.4627,26.4781,164900.0
2015-03-03 11:10:00,34.25,34.26,34.21,34.22,229600.0,26.4704,26.4781,26.4395,26.4472,229600.0
2015-03-03 11:15:00,34.22,34.25,34.21,34.22,295300.0,26.4472,26.4704,26.4395,26.4472,295300.0
2015-03-03 11:20:00,34.22,34.25,34.19,34.2,344200.0,26.4472,26.4704,26.424,26.4318,344200.0
2015-03-03 11:25:00,34.19,34.23,34.13,34.13,335100.0,26.424,26.455,26.3777,26.3777,335100.0
2015-03-03 11:30:00,34.13,34.14,33.97,33.99,638300.0,26.3777,26.3854,26.254,26.2695,638300.0
2015-03-03 11:35:00,34.0,34.09,33.98,34.05,490100.0,26.2772,26.3468,26.2617,26.3158,490100.0
2015-03-03 11:40:00,34.04,34.05,33.99,34.02,391400.0,26.3081,26.3158,26.2695,26.2927,391400.0
2015-03-03 11:45:00,34.02,34.05,34.01,34.02,271300.0,26.2927,26.3158,26.2849,26.2927,271300.0
2015-03-03 11:50:00,34.02,34.12,34.01,34.11,169100.0,26.2927,26.3699,26.2849,26.3622,169100.0
2015-03-03 11:55:00,34.12,34.14,34.07,34.09,224300.0,26.3699,26.3854,26.3313,26.3468,224300.0
2015-03-03 12:00:00,34.09,34.09,34.03,34.05,151000.0,26.3468,26.3468,26.3004,26.3158,151000.0
2015-03-03 12:05:00,34.05,34.06,34.04,34.06,126300.0,26.3158,26.3236,26.3081,26.3236,126300.0
2015-03-03 12:10:00,34.06,34.08,34.05,34.08,96500.0,26.3236,26.339,26.3158,26.339,96500.0
2015-03-03 12:15:00,34.08,34.13,34.07,34.13,127800.0,26.339,26.3777,26.3313,26.3777,127800.0
2015-03-03 12:20:00,34.13,34.13,34.04,34.06,392700.0,26.3777,26.3777,26.3081,26.3236,392700.0
2015-03-03 12:25:00,34.06,34.08,33.98,34.02,430300.0,26.3236,26.339,26.2617,26.2927,430300.0
2015-03-03 12:30:00,34.02,34.05,34.0,34.02,351400.0,26.2927,26.3158,26.2772,26.2927,351400.0
2015-03-03 12:35:00,34.02,34.05,34.01,34.02,197000.0,26.2927,26.3158,26.2849,26.2927,197000.0
2015-03-03 12:40:00,34.02,34.03,33.98,33.99,241500.0,26.2927,26.3004,26.2617,26.2695,241500.0
2015-03-03 12:45:00,33.98,33.99,33.91,33.95,321700.0,26.2617,26.2695,26.2076,26.2386,321700.0
2015-03-03 12:50:00,33.95,34.0,33.95,34.0,172200.0,26.2386,26.2772,26.2386,26.2772,172200.0
2015-03-03 12:55:00,34.0,34.07,33.99,34.04,163800.0,26.2772,26.3313,26.2695,26.3081,163800.0
2015-03-03 13:00:00,34.05,34.09,34.04,34.08,144500.0,26.3158,26.3468,26.3081,26.339,144500.0
2015-03-03 13:05:00,34.07,34.13,34.05,34.05,255300.0,26.3313,26.3777,26.3158,26.3158,255300.0
2015-03-03 13:10:00,34.05,34.07,34.05,34.07,133400.0,26.3158,26.3313,26.3158,26.3313,133400.0
2015-03-03 13:15:00,34.07,34.12,34.06,34.08,284900.0,26.3313,26.3699,26.3236,26.339,284900.0
2015-03-03 13:20:00,34.09,34.12,34.08,34.11,110800.0,26.3468,26.3699,26.339,26.3622,110800.0
2015-03-03 13:25:00,34.11,34.17,34.1,34.12,252400.0,26.3622,26.4086,26.3545,26.3699,252400.0
2015-03-03 13:30:00,34.12,34.15,34.1,34.15,269800.0,26.3699,26.3931,26.3545,26.3931,269800.0
2015-03-03 13:35:00,34.15,34.15,34.07,34.07,152500.0,26.3931,26.3931,26.3313,26.3313,152500.0
2015-03-03 13:40:00,34.07,34.08,34.03,34.06,107000.0,26.3313,26.339,26.3004,26.3236,107000.0
2015-03-03 13:45:00,34.06,34.12,34.05,34.11,127900.0,26.3236,26.3699,26.3158,26.3622,127900.0
2015-03-03 13:50:00,34.11,34.11,34.06,34.07,118900.0,26.3622,26.3622,26.3236,26.3313,118900.0
2015-03-03 13:55:00,34.08,34.1,34.07,34.07,201700.0,26.339,26.3545,26.3313,26.3313,201700.0
2015-03-03 14:00:00,34.08,34.1,34.07,34.07,209000.0,26.339,26.3545,26.3313,26.3313,209000.0
2015-03-03 14:05:00,34.07,34.12,34.07,34.12,187200.0,26.3313,26.3699,26.3313,26.3699,187200.0
2015-03-03 14:10:00,34.12,34.14,34.11,34.14,107100.0,26.3699,26.3854,26.3622,26.3854,107100.0
2015-03-03 14:15:00,34.14,34.15,34.13,34.15,109000.0,26.3854,26.3931,26.3777,26.3931,109000.0
2015-03-03 14:20:00,34.14,34.15,34.12,34.13,87000.0,26.3854,26.3931,26.3699,26.3777,87000.0
2015-03-03 14:25:00,34.13,34.16,34.12,34.16,212500.0,26.3777,26.4009,26.3699,26.4009,212500.0
2015-03-03 14:30:00,34.16,34.16,34.11,34.11,140500.0,26.4009,26.4009,26.3622,26.3622,140500.0
2015-03-03 14:35:00,34.11,34.12,34.07,34.08,246000.0,26.3622,26.3699,26.3313,26.339,246000.0
2015-03-03 14:40:00,34.08,34.1,34.06,34.07,318100.0,26.339,26.3545,26.3236,26.3313,318100.0
2015-03-03 14:45:00,34.07,34.11,34.06,34.11,184600.0,26.3313,26.3622,26.3236,26.3622,184600.0
2015-03-03 14:50:00,34.11,34.14,34.1,34.14,147900.0,26.3622,26.3854,26.3545,26.3854,147900.0
2015-03-03 14:55:00,34.13,34.14,34.12,34.13,103300.0,26.3777,26.3854,26.3699,26.3777,103300.0
2015-03-03 15:00:00,34.13,34.13,34.08,34.11,281800.0,26.3777,26.3777,26.339,26.3622,281800.0
2015-03-03 15:05:00,34.11,34.11,34.07,34.09,149600.0,26.3622,26.3622,26.3313,26.3468,149600.0
2015-03-03 15:10:00,34.08,34.1,34.07,34.09,203500.0,26.339,26.3545,26.3313,26.3468,203500.0
2015-03-03 15:15:00,34.08,34.1,34.07,34.1,223000.0,26.339,26.3545,26.3313,26.3545,223000.0
2015-03-03 15:20:00,34.1,34.13,34.09,34.13,222500.0,26.3545,26.3777,26.3468,26.3777,222500.0
2015-03-03 15:25:00,34.12,34.15,34.12,34.15,132800.0,26.3699,26.3931,26.3699,26.3931,132800.0
2015-03-03 15:30:00,34.15,34.16,34.14,34.15,186700.0,26.3931,26.4009,26.3854,26.3931,186700.0
2015-03-03 15:35:00,34.15,34.16,34.11,34.11,290600.0,26.3931,26.4009,26.3622,26.3622,290600.0
2015-03-03 15:40:00,34.11,34.12,34.08,34.09,232000.0,26.3622,26.3699,26.339,26.3468,232000.0
2015-03-03 15:45:00,34.08,34.09,34.08,34.09,278200.0,26.339,26.3468,26.339,26.3468,278200.0
2015-03-03 15:50:00,34.08,34.09,34.07,34.08,441600.0,26.339,26.3468,26.3313,26.339,441600.0
2015-03-03 15:55:00,34.07,34.1,34.05,34.09,1279300.0,26.3313,26.3545,26.3158,26.3468,1279300.0
2015-03-04 09:30:00,33.83,34.16,33.8,33.97,1125300.0,26.1458,26.4009,26.1226,26.254,1125300.0
2015-03-04 09:35:00,33.97,34.1,33.81,33.81,419000.0,26.254,26.3545,26.1304,26.1304,419000.0
2015-03-04 09:40:00,33.81,33.86,33.79,33.84,556000.0,26.1304,26.169,26.1149,26.1535,556000.0
2015-03-04 09:45:00,33.84,33.93,33.82,33.83,216700.0,26.1535,26.2231,26.1381,26.1458,216700.0
2015-03-04 09:50:00,33.82,33.88,33.75,33.82,493200.0,26.1381,26.1845,26.084,26.1381,493200.0
2015-03-04 09:55:00,33.82,33.94,33.78,33.86,236600.0,26.1381,26.2308,26.1072,26.169,236600.0
2015-03-04 10:00:00,33.85,33.93,33.77,33.81,389400.0,26.1613,26.2231,26.0994,26.1304,389400.0
2015-03-04 10:05:00,33.8,33.88,33.8,33.81,196700.0,26.1226,26.1845,26.1226,26.1304,196700.0
2015-03-04 10:10:00,33.81,33.83,33.72,33.78,336400.0,26.1304,26.1458,26.0608,26.1072,336400.0
2015-03-04 10:15:00,33.78,33.83,33.73,33.82,220900.0,26.1072,26.1458,26.0685,26.1381,220900.0
2015-03-04 10:20:00,33.82,33.91,33.81,33.9,381300.0,26.1381,26.2076,26.1304,26.1999,381300.0
2015-03-04 10:25:00,33.91,33.93,33.84,33.88,326800.0,26.2076,26.2231,26.1535,26.1845,326800.0
2015-03-04 10:30:00,33.87,33.94,33.84,33.94,242100.0,26.1767,26.2308,26.1535,26.2308,242100.0
2015-03-04 10:35:00,33.93,33.99,33.93,33.96,284600.0,26.2231,26.2695,26.2231,26.2463,284600.0
2015-03-04 10:40:00,33.97,34.05,33.95,34.03,286600.0,26.254,26.3158,26.2386,26.3004,286600.0
2015-03-04 10:45:00,34.03,34.09,34.02,34.07,411300.0,26.3004,26.3468,26.2927,26.3313,411300.0
2015-03-04 10:50:00,34.07,34.08,34.04,34.06,176200.0,26.3313,26.339,26.3081,26.3236,176200.0
2015-03-04 10:55:00,34.05,34.18,34.05,34.17,389600.0,26.3158,26.4163,26.3158,26.4086,389600.0
2015-03-04 11:00:00,34.16,34.17,34.1,34.14,380000.0,26.4009,26.4086,26.3545,26.3854,380000.0
2015-03-04 11:05:00,34.14,34.16,34.08,34.16,268200.0,26.3854,26.4009,26.339,26.4009,268200.0
2015-03-04 11:10:00,34.16,34.19,34.14,34.19,142900.0,26.4009,26.424,26.3854,26.424,142900.0
2015-03-04 11:15:00,34.19,34.22,34.19,34.22,217800.0,26.424,26.4472,26.424,26.4472,217800.0
2015-03-04 11:20:00,34.22,34.22,34.18,34.18,119000.0,26.4472,26.4472,26.4163,26.4163,119000.0
2015-03-04 11:25:00,34.18,34.22,34.17,34.2,198300.0,26.4163,26.4472,26.4086,26.4318,198300.0
2015-03-04 11:30:00,34.21,34.24,34.2,34.23,207900.0,26.4395,26.4627,26.4318,26.455,207900.0
2015-03-04 11:35:00,34.23,34.24,34.21,34.23,232000.0,26.455,26.4627,26.4395,26.455,232000.0
2015-03-04 11:40:00,34.23,34.23,34.21,34.23,96700.0,26.455,26.455,26.4395,26.455,96700.0
2015-03-04 11:45:00,34.23,34.25,34.21,34.23,173900.0,26.455,26.4704,26.4395,26.455,173900.0
2015-03-04 11:50:00,34.23,34.25,34.18,34.19,179200.0,26.455,26.4704,26.4163,26.424,179200.0
2015-03-04 11:55:00,34.18,34.21,34.18,34.21,163600.0,26.4163,26.4395,26.4163,26.4395,163600.0
2015-03-04 12:00:00,34.2,34.21,34.19,34.21,90000.0,26.4318,26.4395,26.424,26.4395,90000.0
2015-03-04 12:05:00,34.21,34.23,34.2,34.22,87100.0,26.4395,26.455,26.4318,26.4472,87100.0
2015-03-04 12:10:00,34.22,34.28,34.21,34.28,118900.0,26.4472,26.4936,26.4395,26.4936,118900.0
2015-03-04 12:15:00,34.28,34.35,34.28,34.33,302900.0,26.4936,26.5477,26.4936,26.5322,302900.0
2015-03-04 12:20:00,34.32,34.34,34.31,34.31,168900.0,26.5245,26.54,26.5168,26.5168,168900.0
2015-03-04 12:25:00,34.31,34.32,34.28,34.3,93100.0,26.5168,26.5245,26.4936,26.5091,93100.0
2015-03-04 12:30:00,34.3,34.36,34.3,34.3,213100.0,26.5091,26.5554,26.5091,26.5091,213100.0
2015-03-04 12:35:00,34.3,34.33,34.3,34.33,58900.0,26.5091,26.5322,26.5091,26.5322,58900.0
2015-03-04 12:40:00,34.33,34.37,34.32,34.37,107100.0,26.5322,26.5632,26.5245,26.5632,107100.0
2015-03-04 12:45:00,34.37,34.37,34.33,34.37,114000.0,26.5632,26.5632,26.5322,26.5632,114000.0
2015-03-04 12:50:00,34.36,34.41,34.36,34.41,274700.0,26.5554,26.5941,26.5554,26.5941,274700.0
2015-03-04 12:55:00,34.41,34.41,34.32,34.32,232400.0,26.5941,26.5941,26.5245,26.5245,232400.0
2015-03-04 13:00:00,34.32,34.35,34.31,34.34,140800.0,26.5245,26.5477,26.5168,26.54,140800.0
2015-03-04 13:05:00,34.33,34.35,34.32,34.34,151600.0,26.5322,26.5477,26.5245,26.54,151600.0
2015-03-04 13:10:00,34.34,34.35,34.33,34.35,95100.0,26.54,26.5477,26.5322,26.5477,95100.0
2015-03-04 13:15:00,34.34,34.37,34.34,34.34,177200.0,26.54,26.5632,26.54,26.54,177200.0
2015-03-04 13:20:00,34.34,34.39,34.33,34.38,147000.0,26.54,26.5786,26.5322,26.5709,147000.0
2015-03-04 13:25:00,34.38,34.38,34.33,34.33,118000.0,26.5709,26.5709,26.5322,26.5322,118000.0
2015-03-04 13:30:00,34.33,34.35,34.3,34.31,157000.0,26.5322,26.5477,26.5091,26.5168,157000.0
2015-03-04 13:35:00,34.3,34.31,34.28,34.29,138200.0,26.5091,26.5168,26.4936,26.5013,138200.0
2015-03-04 13:40:00,34.28,34.29,34.27,34.27,94900.0,26.4936,26.5013,26.4859,26.4859,94900.0
2015-03-04 13:45:00,34.27,34.28,34.26,34.26,70300.0,26.4859,26.4936,26.4781,26.4781,70300.0
2015-03-04 13:50:00,34.27,34.28,34.26,34.27,86400.0,26.4859,26.4936,26.4781,26.4859,86400.0
2015-03-04 13:55:00,34.27,34.27,34.19,34.22,226700.0,26.4859,26.4859,26.424,26.4472,226700.0
2015-03-04 14:00:00,34.23,34.23,34.21,34.23,158900.0,26.455,26.455,26.4395,26.455,158900.0
2015-03-04 14:05:00,34.23,34.28,34.21,34.26,189200.0,26.455,26.4936,26.4395,26.4781,189200.0
2015-03-04 14:10:00,34.26,34.3,34.22,34.22,253800.0,26.4781,26.5091,26.4472,26.4472,253800.0
2015-03-04 14:15:00,34.22,34.28,34.21,34.26,191800.0,26.4472,26.4936,26.4395,26.4781,191800.0
2015-03-04 14:20:00,34.26,34.3,34.25,34.3,126200.0,26.4781,26.5091,26.4704,26.5091,126200.0
2015-03-04 14:25:00,34.3,34.33,34.29,34.3,436200.0,26.5091,26.5322,26.5013,26.5091,436200.0
2015-03-04 14:30:00,34.3,34.31,34.24,34.25,235700.0,26.5091,26.5168,26.4627,26.4704,235700.0
2015-03-04 14:35:00,34.25,34.26,34.18,34.2,280500.0,26.4704,26.4781,26.4163,26.4318,280500.0
2015-03-04 14:40:00,34.19,34.22,34.17,34.19,341200.0,26.424,26.4472,26.4086,26.424,341200.0
2015-03-04 14:45:00,34.19,34.21,34.19,34.2,152200.0,26.424,26.4395,26.424,26.4318,152200.0
2015-03-04 14:50:00,34.21,34.25,34.2,34.25,223400.0,26.4395,26.4704,26.4318,26.4704,223400.0
2015-03-04 14:55:00,34.24,34.25,34.22,34.25,198600.0,26.4627,26.4704,26.4472,26.4704,198600.0
2015-03-04 15:00:00,34.25,34.25,34.18,34.19,252900.0,26.4704,26.4704,26.4163,26.424,252900.0
2015-03-04 15:05:00,34.19,34.19,34.15,34.17,225600.0,26.424,26.424,26.3931,26.4086,225600.0
2015-03-04 15:10:00,34.17,34.18,34.16,34.18,171100.0,26.4086,26.4163,26.4009,26.4163,171100.0
2015-03-04 15:15:00,34.18,34.18,34.16,34.16,173700.0,26.4163,26.4163,26.4009,26.4009,173700.0
2015-03-04 15:20:00,34.16,34.2,34.16,34.2,182200.0,26.4009,26.4318,26.4009,26.4318,182200.0
2015-03-04 15:25:00,34.2,34.2,34.15,34.18,233500.0,26.4318,26.4318,26.3931,26.4163,233500.0
2015-03-04 15:30:00,34.18,34.2,34.15,34.16,311400.0,26.4163,26.4318,26.3931,26.4009,311400.0
2015-03-04 15:35:00,34.16,34.17,34.15,34.16,294200.0,26.4009,26.4086,26.3931,26.4009,294200.0
2015-03-04 15:40:00,34.16,34.17,34.1,34.12,492500.0,26.4009,26.4086,26.3545,26.3699,492500.0
2015-03-04 15:45:00,34.12,34.14,34.11,34.14,289200.0,26.3699,26.3854,26.3622,26.3854,289200.0
2015-03-04 15:50:00,34.13,34.15,34.12,34.14,758400.0,26.3777,26.3931,26.3699,26.3854,758400.0
2015-03-04 15:55:00,34.14,34.14,34.11,34.12,1110900.0,26.3854,26.3854,26.3622,26.3699,1110900.0
2015-03-05 09:30:00,34.27,34.5,34.15,34.21,1320200.0,26.4859,26.6636,26.3931,26.4395,1320200.0
2015-03-05 09:35:00,34.22,34.3,34.09,34.13,785600.0,26.4472,26.5091,26.3468,26.3777,785600.0
2015-03-05 09:40:00,34.12,34.12,33.95,33.96,528400.0,26.3699,26.3699,26.2386,26.2463,528400.0
2015-03-05 09:45:00,33.96,34.03,33.82,34.0,705100.0,26.2463,26.3004,26.1381,26.2772,705100.0
2015-03-05 09:50:00,34.01,34.03,33.95,33.96,221600.0,26.2849,26.3004,26.2386,26.2463,221600.0
2015-03-05 09:55:00,33.97,34.01,33.95,33.95,138600.0,26.254,26.2849,26.2386,26.2386,138600.0
2015-03-05 10:00:00,33.95,34.01,33.93,33.94,348400.0,26.2386,26.2849,26.2231,26.2308,348400.0
2015-03-05 10:05:00,33.94,33.99,33.91,33.98,214100.0,26.2308,26.2695,26.2076,26.2617,214100.0
2015-03-05 10:10:00,33.98,34.0,33.92,33.98,279100.0,26.2617,26.2772,26.2154,26.2617,279100.0
2015-03-05 10:15:00,33.98,33.99,33.92,33.93,229400.0,26.2617,26.2695,26.2154,26.2231,229400.0
2015-03-05 10:20:00,33.94,33.97,33.93,33.95,213300.0,26.2308,26.254,26.2231,26.2386,213300.0
2015-03-05 10:25:00,33.95,33.99,33.94,33.95,172500.0,26.2386,26.2695,26.2308,26.2386,172500.0
2015-03-05 10:30:00,33.95,33.97,33.94,33.94,202900.0,26.2386,26.254,26.2308,26.2308,202900.0
2015-03-05 10:35:00,33.95,33.99,33.92,33.93,453500.0,26.2386,26.2695,26.2154,26.2231,453500.0
2015-03-05 10:40:00,33.92,33.93,33.86,33.89,224300.0,26.2154,26.2231,26.169,26.1922,224300.0
2015-03-05 10:45:00,33.89,33.91,33.88,33.91,145600.0,26.1922,26.2076,26.1845,26.2076,145600.0
2015-03-05 10:50:00,33.91,33.93,33.84,33.84,154700.0,26.2076,26.2231,26.1535,26.1535,154700.0
2015-03-05 10:55:00,33.85,33.87,33.83,33.87,176300.0,26.1613,26.1767,26.1458,26.1767,176300.0
2015-03-05 11:00:00,33.86,33.87,33.82,33.83,196200.0,26.169,26.1767,26.1381,26.1458,196200.0
2015-03-05 11:05:00,33.82,33.85,33.8,33.8,226500.0,26.1381,26.1613,26.1226,26.1226,226500.0
2015-03-05 11:10:00,33.8,33.81,33.75,33.75,223100.0,26.1226,26.1304,26.084,26.084,223100.0
2015-03-05 11:15:00,33.76,33.77,33.69,33.76,351800.0,26.0917,26.0994,26.0376,26.0917,351800.0
2015-03-05 11:20:00,33.76,33.77,33.73,33.74,141800.0,26.0917,26.0994,26.0685,26.0763,141800.0
2015-03-05 11:25:00,33.75,33.78,33.73,33.76,244300.0,26.084,26.1072,26.0685,26.0917,244300.0
2015-03-05 11:30:00,33.77,33.84,33.76,33.84,182600.0,26.0994,26.1535,26.0917,26.1535,182600.0
2015-03-05 11:35:00,33.84,33.85,33.82,33.82,121400.0,26.1535,26.1613,26.1381,26.1381,121400.0
2015-03-05 11:40:00,33.82,33.83,33.79,33.8,122800.0,26.1381,26.1458,26.1149,26.1226,122800.0
2015-03-05 11:45:00,33.79,33.8,33.75,33.77,148000.0,26.1149,26.1226,26.084,26.0994,148000.0
2015-03-05 11:50:00,33.77,33.78,33.71,33.73,199000.0,26.0994,26.1072,26.0531,26.0685,199000.0
2015-03-05 11:55:00,33.73,33.76,33.71,33.73,152800.0,26.0685,26.0917,26.0531,26.0685,152800.0
2015-03-05 12:00:00,33.73,33.74,33.72,33.72,217300.0,26.0685,26.0763,26.0608,26.0608,217300.0
2015-03-05 12:05:00,33.73,33.73,33.71,33.72,74200.0,26.0685,26.0685,26.0531,26.0608,74200.0
2015-03-05 12:10:00,33.72,33.72,33.69,33.69,125100.0,26.0608,26.0608,26.0376,26.0376,125100.0
2015-03-05 12:15:00,33.69,33.69,33.66,33.67,218900.0,26.0376,26.0376,26.0144,26.0222,218900.0
2015-03-05 12:20:00,33.67,33.71,33.63,33.69,195500.0,26.0222,26.0531,25.9912,26.0376,195500.0
2015-03-05 12:25:00,33.68,33.69,33.63,33.65,162100.0,26.0299,26.0376,25.9912,26.0067,162100.0
2015-03-05 12:30:00,33.65,33.73,33.63,33.73,196500.0,26.0067,26.0685,25.9912,26.0685,196500.0
2015-03-05 12:35:00,33.72,33.73,33.71,33.72,74000.0,26.0608,26.0685,26.0531,26.0608,74000.0
2015-03-05 12:40:00,33.72,33.72,33.66,33.68,133600.0,26.0608,26.0608,26.0144,26.0299,133600.0
2015-03-05 12:45:00,33.68,33.71,33.66,33.68,124800.0,26.0299,26.0531,26.0144,26.0299,124800.0
2015-03-05 12:50:00,33.68,33.69,33.63,33.64,210200.0,26.0299,26.0376,25.9912,25.999,210200.0
2015-03-05 12:55:00,33.64,33.65,33.6,33.6,202500.0,25.999,26.0067,25.9681,25.9681,202500.0
2015-03-05 13:00:00,33.6,33.62,33.59,33.61,212300.0,25.9681,25.9835,25.9603,25.9758,212300.0
2015-03-05 13:05:00,33.61,33.67,33.6,33.67,149100.0,25.9758,26.0222,25.9681,26.0222,149100.0
2015-03-05 13:10:00,33.67,33.68,33.65,33.68,139600.0,26.0222,26.0299,26.0067,26.0299,139600.0
2015-03-05 13:15:00,33.68,33.71,33.65,33.65,139400.0,26.0299,26.0531,26.0067,26.0067,139400.0
2015-03-05 13:20:00,33.65,33.68,33.64,33.66,114300.0,26.0067,26.0299,25.999,26.0144,114300.0
2015-03-05 13:25:00,33.66,33.72,33.66,33.72,148300.0,26.0144,26.0608,26.0144,26.0608,148300.0
2015-03-05 13:30:00,33.72,33.72,33.66,33.66,148100.0,26.0608,26.0608,26.0144,26.0144,148100.0
2015-03-05 13:35:00,33.67,33.71,33.65,33.7,107400.0,26.0222,26.0531,26.0067,26.0453,107400.0
2015-03-05 13:40:00,33.7,33.71,33.66,33.7,85100.0,26.0453,26.0531,26.0144,26.0453,85100.0
2015-03-05 13:45:00,33.69,33.78,33.69,33.78,235400.0,26.0376,26.1072,26.0376,26.1072,235400.0
2015-03-05 13:50:00,33.78,33.78,33.75,33.77,107300.0,26.1072,26.1072,26.084,26.0994,107300.0
2015-03-05 13:55:00,33.76,33.77,33.73,33.74,111900.0,26.0917,26.0994,26.0685,26.0763,111900.0
2015-03-05 14:00:00,33.74,33.76,33.72,33.74,185600.0,26.0763,26.0917,26.0608,26.0763,185600.0
2015-03-05 14:05:00,33.74,33.77,33.73,33.73,79300.0,26.0763,26.0994,26.0685,26.0685,79300.0
2015-03-05 14:10:00,33.73,33.74,33.7,33.72,217400.0,26.0685,26.0763,26.0453,26.0608,217400.0
2015-03-05 14:15:00,33.72,33.74,33.71,33.73,108100.0,26.0608,26.0763,26.0531,26.0685,108100.0
2015-03-05 14:20:00,33.73,33.74,33.72,33.72,86400.0,26.0685,26.0763,26.0608,26.0608,86400.0
2015-03-05 14:25:00,33.73,33.75,33.72,33.73,103300.0,26.0685,26.084,26.0608,26.0685,103300.0
2015-03-05 14:30:00,33.73,33.74,33.72,33.72,70500.0,26.0685,26.0763,26.0608,26.0608,70500.0
2015-03-05 14:35:00,33.72,33.73,33.67,33.7,192600.0,26.0608,26.0685,26.0222,26.0453,192600.0
2015-03-05 14:40:00,33.7,33.73,33.69,33.71,124700.0,26.0453,26.0685,26.0376,26.0531,124700.0
2015-03-05 14:45:00,33.72,33.73,33.68,33.68,82700.0,26.0608,26.0685,26.0299,26.0299,82700.0
2015-03-05 14:50:00,33.68,33.78,33.67,33.76,136300.0,26.0299,26.1072,26.0222,26.0917,136300.0
2015-03-05 14:55:00,33.77,33.78,33.74,33.76,106400.0,26.0994,26.1072,26.0763,26.0917,106400.0
2015-03-05 15:00:00,33.76,33.77,33.73,33.75,168600.0,26.0917,26.0994,26.0685,26.084,168600.0
2015-03-05 15:05:00,33.75,33.75,33.72,33.73,145700.0,26.084,26.084,26.0608,26.0685,145700.0
2015-03-05 15:10:00,33.73,33.75,33.73,33.75,116400.0,26.0685,26.084,26.0685,26.084,116400.0
2015-03-05 15:15:00,33.75,33.78,33.74,33.77,136400.0,26.084,26.1072,26.0763,26.0994,136400.0
2015-03-05 15:20:00,33.77,33.78,33.76,33.77,97300.0,26.0994,26.1072,26.0917,26.0994,97300.0
2015-03-05 15:25:00,33.77,33.78,33.75,33.76,140700.0,26.0994,26.1072,26.084,26.0917,140700.0
2015-03-05 15:30:00,33.77,33.77,33.7,33.71,233900.0,26.0994,26.0994,26.0453,26.0531,233900.0
2015-03-05 15:35:00,33.71,33.75,33.71,33.73,150100.0,26.0531,26.084,26.0531,26.0685,150100.0
2015-03-05 15:40:00,33.73,33.76,33.7,33.71,421200.0,26.0685,26.0917,26.0453,26.0531,421200.0
2015-03-05 15:45:00,33.71,33.75,33.7,33.72,322900.0,26.0531,26.084,26.0453,26.0608,322900.0
2015-03-05 15:50:00,33.73,33.76,33.72,33.74,688300.0,26.0685,26.0917,26.0608,26.0763,688300.0
2015-03-05 15:55:00,33.75,33.77,33.71,33.72,1059200.0,26.084,26.0994,26.0531,26.0608,1059200.0
2015-03-06 09:30:00,33.54,33.64,33.43,33.53,1235100.0,25.9217,25.999,25.8367,25.914,1235100.0
2015-03-06 09:35:00,33.53,33.58,33.47,33.47,608300.0,25.914,25.9526,25.8676,25.8676,608300.0
2015-03-06 09:40:00,33.46,33.56,33.46,33.48,371400.0,25.8599,25.9371,25.8599,25.8753,371400.0
2015-03-06 09:45:00,33.47,33.54,33.47,33.47,280800.0,25.8676,25.9217,25.8676,25.8676,280800.0
2015-03-06 09:50:00,33.48,33.63,33.45,33.63,440500.0,25.8753,25.9912,25.8521,25.9912,440500.0
2015-03-06 09:55:00,33.63,33.68,33.6,33.61,298700.0,25.9912,26.0299,25.9681,25.9758,298700.0
2015-03-06 10:00:00,33.61,33.66,33.52,33.52,308200.0,25.9758,26.0144,25.9062,25.9062,308200.0
2015-03-06 10:05:00,33.52,33.57,33.51,33.52,211500.0,25.9062,25.9449,25.8985,25.9062,211500.0
2015-03-06 10:10:00,33.52,33.58,33.51,33.51,371500.0,25.9062,25.9526,25.8985,25.8985,371500.0
2015-03-06 10:15:00,33.51,33.52,33.47,33.48,220500.0,25.8985,25.9062,25.8676,25.8753,220500.0
2015-03-06 10:20:00,33.48,33.53,33.47,33.47,340600.0,25.8753,25.914,25.8676,25.8676,340600.0
2015-03-06 10:25:00,33.48,33.48,33.44,33.45,346700.0,25.8753,25.8753,25.8444,25.8521,346700.0
2015-03-06 10:30:00,33.45,33.46,33.41,33.44,298900.0,25.8521,25.8599,25.8212,25.8444,298900.0
2015-03-06 10:35:00,33.43,33.46,33.41,33.44,221900.0,25.8367,25.8599,25.8212,25.8444,221900.0
2015-03-06 10:40:00,33.44,33.49,33.43,33.49,230000.0,25.8444,25.883,25.8367,25.883,230000.0
2015-03-06 10:45:00,33.48,33.55,33.48,33.55,390700.0,25.8753,25.9294,25.8753,25.9294,390700.0
2015-03-06 10:50:00,33.54,33.55,33.47,33.49,324300.0,25.9217,25.9294,25.8676,25.883,324300.0
2015-03-06 10:55:00,33.49,33.49,33.42,33.46,322700.0,25.883,25.883,25.8289,25.8599,322700.0
2015-03-06 11:00:00,33.46,33.47,33.41,33.41,203100.0,25.8599,25.8676,25.8212,25.8212,203100.0
2015-03-06 11:05:00,33.41,33.43,33.37,33.37,349700.0,25.8212,25.8367,25.7903,25.7903,349700.0
2015-03-06 11:10:00,33.37,33.38,33.32,33.34,589300.0,25.7903,25.798,25.7517,25.7671,589300.0
2015-03-06 11:15:00,33.35,33.39,33.32,33.33,368000.0,25.7748,25.8058,25.7517,25.7594,368000.0
2015-03-06 11:20:00,33.33,33.34,33.29,33.29,263600.0,25.7594,25.7671,25.7285,25.7285,263600.0
2015-03-06 11:25:00,33.29,33.33,33.27,33.28,337500.0,25.7285,25.7594,25.713,25.7207,337500.0
2015-03-06 11:30:00,33.28,33.31,33.25,33.28,359300.0,25.7207,25.7439,25.6976,25.7207,359300.0
2015-03-06 11:35:00,33.28,33.32,33.26,33.31,242500.0,25.7207,25.7517,25.7053,25.7439,242500.0
2015-03-06 11:40:00,33.32,33.38,33.24,33.27,563300.0,25.7517,25.798,25.6898,25.713,563300.0
2015-03-06 11:45:00,33.27,33.31,33.24,33.26,350500.0,25.713,25.7439,25.6898,25.7053,350500.0
2015-03-06 11:50:00,33.27,33.27,33.21,33.23,279200.0,25.713,25.713,25.6666,25.6821,279200.0
2015-03-06 11:55:00,33.23,33.24,33.2,33.2,196300.0,25.6821,25.6898,25.6589,25.6589,196300.0
2015-03-06 12:00:00,33.21,33.24,33.19,33.23,302400.0,25.6666,25.6898,25.6512,25.6821,302400.0
2015-03-06 12:05:00,33.22,33.23,33.2,33.2,307100.0,25.6744,25.6821,25.6589,25.6589,307100.0
2015-03-06 12:10:00,33.21,33.23,33.19,33.23,164300.0,25.6666,25.6821,25.6512,25.6821,164300.0
2015-03-06 12:15:00,33.22,33.23,33.15,33.16,249100.0,25.6744,25.6821,25.6203,25.628,249100.0
2015-03-06 12:20:00,33.16,33.17,33.09,33.12,424500.0,25.628,25.6357,25.5739,25.5971,424500.0
2015-03-06 12:25:00,33.11,33.18,33.1,33.18,140600.0,25.5894,25.6435,25.5816,25.6435,140600.0
2015-03-06 12:30:00,33.18,33.18,33.12,33.17,242900.0,25.6435,25.6435,25.5971,25.6357,242900.0
2015-03-06 12:35:00,33.17,33.21,33.14,33.21,148800.0,25.6357,25.6666,25.6125,25.6666,148800.0
2015-03-06 12:40:00,33.2,33.22,33.17,33.17,256400.0,25.6589,25.6744,25.6357,25.6357,256400.0
2015-03-06 12:45:00,33.17,33.26,33.17,33.26,284900.0,25.6357,25.7053,25.6357,25.7053,284900.0
2015-03-06 12:50:00,33.26,33.28,33.18,33.19,277200.0,25.7053,25.7207,25.6435,25.6512,277200.0
2015-03-06 12:55:00,33.18,33.19,33.12,33.17,302400.0,25.6435,25.6512,25.5971,25.6357,302400.0
2015-03-06 13:00:00,33.17,33.2,33.13,33.14,160600.0,25.6357,25.6589,25.6048,25.6125,160600.0
2015-03-06 13:05:00,33.13,33.18,33.12,33.15,137500.0,25.6048,25.6435,25.5971,25.6203,137500.0
2015-03-06 13:10:00,33.15,33.22,33.13,33.22,160100.0,25.6203,25.6744,25.6048,25.6744,160100.0
2015-03-06 13:15:00,33.22,33.25,33.2,33.24,221000.0,25.6744,25.6976,25.6589,25.6898,221000.0
2015-03-06 13:20:00,33.23,33.26,33.2,33.2,323100.0,25.6821,25.7053,25.6589,25.6589,323100.0
2015-03-06 13:25:00,33.2,33.22,33.16,33.22,264300.0,25.6589,25.6744,25.628,25.6744,264300.0
2015-03-06 13:30:00,33.21,33.22,33.18,33.21,289900.0,25.6666,25.6744,25.6435,25.6666,289900.0
2015-03-06 13:35:00,33.2,33.22,33.17,33.22,218800.0,25.6589,25.6744,25.6357,25.6744,218800.0
2015-03-06 13:40:00,33.22,33.23,33.19,33.23,269800.0,25.6744,25.6821,25.6512,25.6821,269800.0
2015-03-06 13:45:00,33.23,33.23,33.14,33.17,246400.0,25.6821,25.6821,25.6125,25.6357,246400.0
2015-03-06 13:50:00,33.18,33.18,33.16,33.16,116500.0,25.6435,25.6435,25.628,25.628,116500.0
2015-03-06 13:55:00,33.16,33.21,33.16,33.2,149300.0,25.628,25.6666,25.628,25.6589,149300.0
2015-03-06 14:00:00,33.2,33.28,33.2,33.23,182200.0,25.6589,25.7207,25.6589,25.6821,182200.0
2015-03-06 14:05:00,33.23,33.27,33.21,33.26,179900.0,25.6821,25.713,25.6666,25.7053,179900.0
2015-03-06 14:10:00,33.26,33.27,33.24,33.25,226800.0,25.7053,25.713,25.6898,25.6976,226800.0
2015-03-06 14:15:00,33.25,33.26,33.24,33.24,259600.0,25.6976,25.7053,25.6898,25.6898,259600.0
2015-03-06 14:20:00,33.24,33.25,33.15,33.17,357900.0,25.6898,25.6976,25.6203,25.6357,357900.0
2015-03-06 14:25:00,33.18,33.2,33.15,33.15,167200.0,25.6435,25.6589,25.6203,25.6203,167200.0
2015-03-06 14:30:00,33.15,33.17,33.15,33.16,100400.0,25.6203,25.6357,25.6203,25.628,100400.0
2015-03-06 14:35:00,33.17,33.17,33.09,33.09,271700.0,25.6357,25.6357,25.5739,25.5739,271700.0
2015-03-06 14:40:00,33.09,33.13,33.09,33.12,353500.0,25.5739,25.6048,25.5739,25.5971,353500.0
2015-03-06 14:45:00,33.13,33.19,33.12,33.19,206100.0,25.6048,25.6512,25.5971,25.6512,206100.0
2015-03-06 14:50:00,33.19,33.19,33.15,33.16,240100.0,25.6512,25.6512,25.6203,25.628,240100.0
2015-03-06 14:55:00,33.16,33.17,33.14,33.14,173600.0,25.628,25.6357,25.6125,25.6125,173600.0
2015-03-06 15:00:00,33.14,33.22,33.14,33.2,260400.0,25.6125,25.6744,25.6125,25.6589,260400.0
2015-03-06 15:05:00,33.21,33.22,33.18,33.19,218400.0,25.6666,25.6744,25.6435,25.6512,218400.0
2015-03-06 15:10:00,33.19,33.21,33.15,33.2,558900.0,25.6512,25.6666,25.6203,25.6589,558900.0
2015-03-06 15:15:00,33.2,33.23,33.19,33.23,314300.0,25.6589,25.6821,25.6512,25.6821,314300.0
2015-03-06 15:20:00,33.23,33.28,33.21,33.22,505900.0,25.6821,25.7207,25.6666,25.6744,505900.0
2015-03-06 15:25:00,33.22,33.25,33.17,33.19,1140100.0,25.6744,25.6976,25.6357,25.6512,1140100.0
2015-03-06 15:30:00,33.19,33.22,33.12,33.13,763100.0,25.6512,25.6744,25.5971,25.6048,763100.0
2015-03-06 15:35:00,33.13,33.15,33.09,33.11,640600.0,25.6048,25.6203,25.5739,25.5894,640600.0
2015-03-06 15:40:00,33.11,33.15,33.09,33.1,679700.0,25.5894,25.6203,25.5739,25.5816,679700.0
2015-03-06 15:45:00,33.1,33.12,33.08,33.09,465700.0,25.5816,25.5971,25.5662,25.5739,465700.0
2015-03-06 15:50:00,33.09,33.15,33.08,33.14,937200.0,25.5739,25.6203,25.5662,25.6125,937200.0
2015-03-06 15:55:00,33.15,33.2,33.14,33.19,1611800.0,25.6203,25.6589,25.6125,25.6512,1611800.0
2015-03-09 09:30:00,33.2,33.27,32.85,32.92,1357600.0,25.6589,25.713,25.3884,25.4425,1357600.0
2015-03-09 09:35:00,32.93,32.94,32.82,32.87,986600.0,25.4502,25.458,25.3652,25.4039,986600.0
2015-03-09 09:40:00,32.87,32.99,32.87,32.9,612400.0,25.4039,25.4966,25.4039,25.4271,612400.0
2015-03-09 09:45:00,32.9,32.9,32.77,32.79,392000.0,25.4271,25.4271,25.3266,25.342,392000.0
2015-03-09 09:50:00,32.8,32.89,32.79,32.87,300400.0,25.3498,25.4193,25.342,25.4039,300400.0
2015-03-09 09:55:00,32.86,32.89,32.83,32.85,539900.0,25.3961,25.4193,25.373,25.3884,539900.0
2015-03-09 10:00:00,32.84,32.88,32.78,32.79,293600.0,25.3807,25.4116,25.3343,25.342,293600.0
2015-03-09 10:05:00,32.8,32.87,32.78,32.81,317000.0,25.3498,25.4039,25.3343,25.3575,317000.0
2015-03-09 10:10:00,32.8,32.82,32.7,32.7,616400.0,25.3498,25.3652,25.2725,25.2725,616400.0
2015-03-09 10:15:00,32.71,32.8,32.68,32.73,384600.0,25.2802,25.3498,25.257,25.2957,384600.0
2015-03-09 10:20:00,32.73,32.81,32.72,32.72,355700.0,25.2957,25.3575,25.2879,25.2879,355700.0
2015-03-09 10:25:00,32.72,32.79,32.68,32.79,392400.0,25.2879,25.342,25.257,25.342,392400.0
2015-03-09 10:30:00,32.79,32.8,32.71,32.72,795400.0,25.342,25.3498,25.2802,25.2879,795400.0
2015-03-09 10:35:00,32.71,32.76,32.66,32.67,559800.0,25.2802,25.3189,25.2416,25.2493,559800.0
2015-03-09 10:40:00,32.66,32.7,32.64,32.69,379600.0,25.2416,25.2725,25.2261,25.2648,379600.0
2015-03-09 10:45:00,32.69,32.69,32.61,32.61,455800.0,25.2648,25.2648,25.2029,25.2029,455800.0
2015-03-09 10:50:00,32.61,32.62,32.58,32.59,620300.0,25.2029,25.2107,25.1797,25.1875,620300.0
2015-03-09 10:55:00,32.59,32.61,32.54,32.54,461900.0,25.1875,25.2029,25.1488,25.1488,461900.0
2015-03-09 11:00:00,32.54,32.57,32.49,32.55,861500.0,25.1488,25.172,25.1102,25.1566,861500.0
2015-03-09 11:05:00,32.55,32.59,32.51,32.52,567200.0,25.1566,25.1875,25.1256,25.1334,567200.0
2015-03-09 11:10:00,32.53,32.55,32.48,32.49,404300.0,25.1411,25.1566,25.1025,25.1102,404300.0
2015-03-09 11:15:00,32.5,32.59,32.49,32.58,495500.0,25.1179,25.1875,25.1102,25.1797,495500.0
2015-03-09 11:20:00,32.57,32.6,32.57,32.58,269000.0,25.172,25.1952,25.172,25.1797,269000.0
2015-03-09 11:25:00,32.58,32.7,32.57,32.68,560400.0,25.1797,25.2725,25.172,25.257,560400.0
2015-03-09 11:30:00,32.67,32.7,32.67,32.68,354700.0,25.2493,25.2725,25.2493,25.257,354700.0
2015-03-09 11:35:00,32.68,32.7,32.65,32.66,278700.0,25.257,25.2725,25.2338,25.2416,278700.0
2015-03-09 11:40:00,32.65,32.69,32.64,32.69,168700.0,25.2338,25.2648,25.2261,25.2648,168700.0
2015-03-09 11:45:00,32.69,32.69,32.59,32.59,261600.0,25.2648,25.2648,25.1875,25.1875,261600.0
2015-03-09 11:50:00,32.59,32.62,32.58,32.6,187600.0,25.1875,25.2107,25.1797,25.1952,187600.0
2015-03-09 11:55:00,32.59,32.62,32.58,32.58,212600.0,25.1875,25.2107,25.1797,25.1797,212600.0
2015-03-09 12:00:00,32.58,32.61,32.54,32.57,318500.0,25.1797,25.2029,25.1488,25.172,318500.0
2015-03-09 12:05:00,32.57,32.59,32.55,32.58,109500.0,25.172,25.1875,25.1566,25.1797,109500.0
2015-03-09 12:10:00,32.57,32.62,32.57,32.57,298300.0,25.172,25.2107,25.172,25.172,298300.0
2015-03-09 12:15:00,32.58,32.59,32.56,32.57,122900.0,25.1797,25.1875,25.1643,25.172,122900.0
2015-03-09 12:20:00,32.57,32.61,32.56,32.59,163800.0,25.172,25.2029,25.1643,25.1875,163800.0
2015-03-09 12:25:00,32.59,32.6,32.55,32.58,186400.0,25.1875,25.1952,25.1566,25.1797,186400.0
2015-03-09 12:30:00,32.58,32.61,32.57,32.6,238300.0,25.1797,25.2029,25.172,25.1952,238300.0
2015-03-09 12:35:00,32.6,32.62,32.57,32.62,383600.0,25.1952,25.2107,25.172,25.2107,383600.0
2015-03-09 12:40:00,32.62,32.7,32.61,32.68,191400.0,25.2107,25.2725,25.2029,25.257,191400.0
2015-03-09 12:45:00,32.68,32.68,32.66,32.68,181100.0,25.257,25.257,25.2416,25.257,181100.0
2015-03-09 12:50:00,32.68,32.7,32.67,32.7,186700.0,25.257,25.2725,25.2493,25.2725,186700.0
2015-03-09 12:55:00,32.7,32.7,32.67,32.68,141800.0,25.2725,25.2725,25.2493,25.257,141800.0
2015-03-09 13:00:00,32.69,32.73,32.68,32.73,193500.0,25.2648,25.2957,25.257,25.2957,193500.0
2015-03-09 13:05:00,32.72,32.74,32.71,32.72,184000.0,25.2879,25.3034,25.2802,25.2879,184000.0
2015-03-09 13:10:00,32.73,32.75,32.71,32.72,254500.0,25.2957,25.3111,25.2802,25.2879,254500.0
2015-03-09 13:15:00,32.73,32.75,32.7,32.73,193500.0,25.2957,25.3111,25.2725,25.2957,193500.0
2015-03-09 13:20:00,32.73,32.76,32.72,32.74,384200.0,25.2957,25.3189,25.2879,25.3034,384200.0
2015-03-09 13:25:00,32.73,32.75,32.72,32.73,181000.0,25.2957,25.3111,25.2879,25.2957,181000.0
2015-03-09 13:30:00,32.73,32.75,32.72,32.73,209300.0,25.2957,25.3111,25.2879,25.2957,209300.0
2015-03-09 13:35:00,32.73,32.74,32.71,32.72,199800.0,25.2957,25.3034,25.2802,25.2879,199800.0
2015-03-09 13:40:00,32.72,32.8,32.71,32.76,449700.0,25.2879,25.3498,25.2802,25.3189,449700.0
2015-03-09 13:45:00,32.76,32.77,32.74,32.75,153500.0,25.3189,25.3266,25.3034,25.3111,153500.0
2015-03-09 13:50:00,32.76,32.76,32.73,32.73,112000.0,25.3189,25.3189,25.2957,25.2957,112000.0
2015-03-09 13:55:00,32.73,32.78,32.73,32.74,223200.0,25.2957,25.3343,25.2957,25.3034,223200.0
2015-03-09 14:00:00,32.74,32.75,32.69,32.69,191600.0,25.3034,25.3111,25.2648,25.2648,191600.0
2015-03-09 14:05:00,32.69,32.71,32.69,32.69,122700.0,25.2648,25.2802,25.2648,25.2648,122700.0
2015-03-09 14:10:00,32.69,32.7,32.67,32.68,172200.0,25.2648,25.2725,25.2493,25.257,172200.0
2015-03-09 14:15:00,32.67,32.69,32.67,32.69,115800.0,25.2493,25.2648,25.2493,25.2648,115800.0
2015-03-09 14:20:00,32.68,32.75,32.68,32.73,208800.0,25.257,25.3111,25.257,25.2957,208800.0
2015-03-09 14:25:00,32.73,32.74,32.68,32.68,167900.0,25.2957,25.3034,25.257,25.257,167900.0
2015-03-09 14:30:00,32.68,32.74,32.66,32.73,237900.0,25.257,25.3034,25.2416,25.2957,237900.0
2015-03-09 14:35:00,32.73,32.75,32.7,32.7,136500.0,25.2957,25.3111,25.2725,25.2725,136500.0
2015-03-09 14:40:00,32.7,32.74,32.69,32.7,196200.0,25.2725,25.3034,25.2648,25.2725,196200.0
2015-03-09 14:45:00,32.69,32.75,32.69,32.72,187900.0,25.2648,25.3111,25.2648,25.2879,187900.0
2015-03-09 14:50:00,32.73,32.79,32.72,32.79,434400.0,25.2957,25.342,25.2879,25.342,434400.0
2015-03-09 14:55:00,32.79,32.8,32.77,32.79,292700.0,25.342,25.3498,25.3266,25.342,292700.0
2015-03-09 15:00:00,32.79,32.8,32.72,32.72,422100.0,25.342,25.3498,25.2879,25.2879,422100.0
2015-03-09 15:05:00,32.72,32.76,32.72,32.76,145000.0,25.2879,25.3189,25.2879,25.3189,145000.0
2015-03-09 15:10:00,32.76,32.82,32.75,32.8,200000.0,25.3189,25.3652,25.3111,25.3498,200000.0
2015-03-09 15:15:00,32.81,32.81,32.75,32.77,198800.0,25.3575,25.3575,25.3111,25.3266,198800.0
2015-03-09 15:20:00,32.76,32.77,32.69,32.7,299600.0,25.3189,25.3266,25.2648,25.2725,299600.0
2015-03-09 15:25:00,32.7,32.76,32.68,32.75,345900.0,25.2725,25.3189,25.257,25.3111,345900.0
2015-03-09 15:30:00,32.75,32.8,32.74,32.79,340900.0,25.3111,25.3498,25.3034,25.342,340900.0
2015-03-09 15:35:00,32.79,32.79,32.74,32.75,295800.0,25.342,25.342,25.3034,25.3111,295800.0
2015-03-09 15:40:00,32.75,32.77,32.73,32.74,317800.0,25.3111,25.3266,25.2957,25.3034,317800.0
2015-03-09 15:45:00,32.75,32.78,32.73,32.76,631300.0,25.3111,25.3343,25.2957,25.3189,631300.0
2015-03-09 15:50:00,32.77,32.8,32.74,32.74,1077700.0,25.3266,25.3498,25.3034,25.3034,1077700.0
2015-03-09 15:55:00,32.74,32.75,32.69,32.71,1787200.0,25.3034,25.3111,25.2648,25.2802,1787200.0
2015-03-10 09:30:00,32.24,32.41,32.18,32.36,1238700.0,24.917,25.0484,24.8706,25.0097,1238700.0
2015-03-10 09:35:00,32.35,32.39,32.22,32.32,670500.0,25.002,25.0329,24.9015,24.9788,670500.0
2015-03-10 09:40:00,32.32,32.38,32.23,32.25,583600.0,24.9788,25.0252,24.9092,24.9247,583600.0
2015-03-10 09:45:00,32.24,32.27,32.09,32.09,715800.0,24.917,24.9402,24.801,24.801,715800.0
2015-03-10 09:50:00,32.09,32.22,32.08,32.2,765700.0,24.801,24.9015,24.7933,24.8861,765700.0
2015-03-10 09:55:00,32.2,32.37,32.19,32.35,1117000.0,24.8861,25.0174,24.8783,25.002,1117000.0
2015-03-10 10:00:00,32.35,32.36,32.22,32.32,725400.0,25.002,25.0097,24.9015,24.9788,725400.0
2015-03-10 10:05:00,32.32,32.32,32.17,32.17,620900.0,24.9788,24.9788,24.8629,24.8629,620900.0
2015-03-10 10:10:00,32.18,32.21,32.15,32.16,753500.0,24.8706,24.8938,24.8474,24.8551,753500.0
2015-03-10 10:15:00,32.16,32.17,32.05,32.11,889700.0,24.8551,24.8629,24.7701,24.8165,889700.0
2015-03-10 10:20:00,32.12,32.12,32.03,32.05,908100.0,24.8242,24.8242,24.7547,24.7701,908100.0
2015-03-10 10:25:00,32.05,32.08,32.01,32.05,709900.0,24.7701,24.7933,24.7392,24.7701,709900.0
2015-03-10 10:30:00,32.05,32.1,31.98,32.06,864500.0,24.7701,24.8088,24.716,24.7779,864500.0
2015-03-10 10:35:00,32.07,32.07,31.98,32.0,531200.0,24.7856,24.7856,24.716,24.7315,531200.0
2015-03-10 10:40:00,32.0,32.01,31.92,31.95,701300.0,24.7315,24.7392,24.6697,24.6928,701300.0
2015-03-10 10:45:00,31.95,32.0,31.87,31.96,863000.0,24.6928,24.7315,24.631,24.7006,863000.0
2015-03-10 10:50:00,31.96,32.04,31.95,32.01,766800.0,24.7006,24.7624,24.6928,24.7392,766800.0
2015-03-10 10:55:00,32.0,32.06,31.98,32.02,978000.0,24.7315,24.7779,24.716,24.7469,978000.0
2015-03-10 11:00:00,32.02,32.12,31.99,32.12,895600.0,24.7469,24.8242,24.7238,24.8242,895600.0
2015-03-10 11:05:00,32.12,32.17,32.11,32.13,291300.0,24.8242,24.8629,24.8165,24.832,291300.0
2015-03-10 11:10:00,32.12,32.16,32.09,32.15,331300.0,24.8242,24.8551,24.801,24.8474,331300.0
2015-03-10 11:15:00,32.15,32.18,32.13,32.14,358000.0,24.8474,24.8706,24.832,24.8397,358000.0
2015-03-10 11:20:00,32.13,32.16,32.09,32.09,278600.0,24.832,24.8551,24.801,24.801,278600.0
2015-03-10 11:25:00,32.09,32.2,32.09,32.17,498800.0,24.801,24.8861,24.801,24.8629,498800.0
2015-03-10 11:30:00,32.17,32.18,32.1,32.1,293500.0,24.8629,24.8706,24.8088,24.8088,293500.0
2015-03-10 11:35:00,32.11,32.15,32.09,32.11,343700.0,24.8165,24.8474,24.801,24.8165,343700.0
2015-03-10 11:40:00,32.11,32.13,32.07,32.07,229000.0,24.8165,24.832,24.7856,24.7856,229000.0
2015-03-10 11:45:00,32.08,32.1,32.06,32.08,395900.0,24.7933,24.8088,24.7779,24.7933,395900.0
2015-03-10 11:50:00,32.08,32.08,31.99,32.0,494900.0,24.7933,24.7933,24.7238,24.7315,494900.0
2015-03-10 11:55:00,32.0,32.04,31.97,32.01,360900.0,24.7315,24.7624,24.7083,24.7392,360900.0
2015-03-10 12:00:00,32.0,32.02,31.98,31.98,462800.0,24.7315,24.7469,24.716,24.716,462800.0
2015-03-10 12:05:00,31.99,31.99,31.9,31.95,457500.0,24.7238,24.7238,24.6542,24.6928,457500.0
2015-03-10 12:10:00,31.95,32.01,31.95,31.99,384400.0,24.6928,24.7392,24.6928,24.7238,384400.0
2015-03-10 12:15:00,31.99,32.02,31.97,32.0,300400.0,24.7238,24.7469,24.7083,24.7315,300400.0
2015-03-10 12:20:00,32.0,32.0,31.94,31.94,181100.0,24.7315,24.7315,24.6851,24.6851,181100.0
2015-03-10 12:25:00,31.95,31.98,31.92,31.94,199200.0,24.6928,24.716,24.6697,24.6851,199200.0
2015-03-10 12:30:00,31.93,31.95,31.9,31.9,429200.0,24.6774,24.6928,24.6542,24.6542,429200.0
2015-03-10 12:35:00,31.91,32.0,31.9,31.99,232400.0,24.6619,24.7315,24.6542,24.7238,232400.0
2015-03-10 12:40:00,31.99,32.0,31.96,31.96,154700.0,24.7238,24.7315,24.7006,24.7006,154700.0
2015-03-10 12:45:00,31.96,31.97,31.9,31.91,190700.0,24.7006,24.7083,24.6542,24.6619,190700.0
2015-03-10 12:50:00,31.92,31.96,31.9,31.93,161400.0,24.6697,24.7006,24.6542,24.6774,161400.0
2015-03-10 12:55:00,31.94,31.97,31.9,31.91,128300.0,24.6851,24.7083,24.6542,24.6619,128300.0
2015-03-10 13:00:00,31.91,31.92,31.9,31.91,167500.0,24.6619,24.6697,24.6542,24.6619,167500.0
2015-03-10 13:05:00,31.91,31.96,31.89,31.91,268800.0,24.6619,24.7006,24.6465,24.6619,268800.0
2015-03-10 13:10:00,31.91,31.96,31.9,31.91,280300.0,24.6619,24.7006,24.6542,24.6619,280300.0
2015-03-10 13:15:00,31.92,31.94,31.89,31.94,348000.0,24.6697,24.6851,24.6465,24.6851,348000.0
2015-03-10 13:20:00,31.94,31.96,31.93,31.93,187700.0,24.6851,24.7006,24.6774,24.6774,187700.0
2015-03-10 13:25:00,31.94,31.97,31.93,31.96,922500.0,24.6851,24.7083,24.6774,24.7006,922500.0
2015-03-10 13:30:00,31.96,31.96,31.9,31.92,326500.0,24.7006,24.7006,24.6542,24.6697,326500.0
2015-03-10 13:35:00,31.92,31.93,31.88,31.88,218700.0,24.6697,24.6774,24.6387,24.6387,218700.0
2015-03-10 13:40:00,31.89,31.9,31.83,31.86,410400.0,24.6465,24.6542,24.6001,24.6233,410400.0
2015-03-10 13:45:00,31.86,31.89,31.85,31.88,205300.0,24.6233,24.6465,24.6156,24.6387,205300.0
2015-03-10 13:50:00,31.87,31.88,31.84,31.84,540000.0,24.631,24.6387,24.6078,24.6078,540000.0
2015-03-10 13:55:00,31.85,31.87,31.81,31.82,514700.0,24.6156,24.631,24.5846,24.5924,514700.0
2015-03-10 14:00:00,31.82,31.83,31.8,31.83,337200.0,24.5924,24.6001,24.5769,24.6001,337200.0
2015-03-10 14:05:00,31.83,31.9,31.82,31.89,383600.0,24.6001,24.6542,24.5924,24.6465,383600.0
2015-03-10 14:10:00,31.89,31.89,31.73,31.74,636600.0,24.6465,24.6465,24.5228,24.5305,636600.0
2015-03-10 14:15:00,31.75,31.76,31.7,31.72,714700.0,24.5383,24.546,24.4996,24.5151,714700.0
2015-03-10 14:20:00,31.72,31.73,31.66,31.67,474000.0,24.5151,24.5228,24.4687,24.4764,474000.0
2015-03-10 14:25:00,31.67,31.7,31.64,31.66,421000.0,24.4764,24.4996,24.4533,24.4687,421000.0
2015-03-10 14:30:00,31.65,31.75,31.65,31.71,402500.0,24.461,24.5383,24.461,24.5074,402500.0
2015-03-10 14:35:00,31.71,31.73,31.67,31.72,268000.0,24.5074,24.5228,24.4764,24.5151,268000.0
2015-03-10 14:40:00,31.72,31.73,31.63,31.65,340400.0,24.5151,24.5228,24.4455,24.461,340400.0
2015-03-10 14:45:00,31.65,31.68,31.59,31.65,617300.0,24.461,24.4842,24.4146,24.461,617300.0
2015-03-10 14:50:00,31.65,31.7,31.64,31.65,237600.0,24.461,24.4996,24.4533,24.461,237600.0
2015-03-10 14:55:00,31.66,31.66,31.54,31.55,725500.0,24.4687,24.4687,24.376,24.3837,725500.0
2015-03-10 15:00:00,31.54,31.57,31.53,31.54,583000.0,24.376,24.3992,24.3682,24.376,583000.0
2015-03-10 15:05:00,31.54,31.56,31.5,31.56,977500.0,24.376,24.3914,24.3451,24.3914,977500.0
2015-03-10 15:10:00,31.56,31.6,31.54,31.54,958900.0,24.3914,24.4223,24.376,24.376,958900.0
2015-03-10 15:15:00,31.54,31.7,31.54,31.69,1384100.0,24.376,24.4996,24.376,24.4919,1384100.0
2015-03-10 15:20:00,31.69,31.73,31.68,31.72,712300.0,24.4919,24.5228,24.4842,24.5151,712300.0
2015-03-10 15:25:00,31.73,31.73,31.65,31.67,500700.0,24.5228,24.5228,24.461,24.4764,500700.0
2015-03-10 15:30:00,31.66,31.71,31.61,31.68,1222400.0,24.4687,24.5074,24.4301,24.4842,1222400.0
2015-03-10 15:35:00,31.68,31.69,31.64,31.69,997700.0,24.4842,24.4919,24.4533,24.4919,997700.0
2015-03-10 15:40:00,31.69,31.76,31.68,31.73,675100.0,24.4919,24.546,24.4842,24.5228,675100.0
2015-03-10 15:45:00,31.73,31.74,31.72,31.74,658300.0,24.5228,24.5305,24.5151,24.5305,658300.0
2015-03-10 15:50:00,31.73,31.74,31.69,31.71,1408700.0,24.5228,24.5305,24.4919,24.5074,1408700.0
2015-03-10 15:55:00,31.71,31.74,31.69,31.72,2072900.0,24.5074,24.5305,24.4919,24.5151,2072900.0
2015-03-11 09:30:00,31.97,32.28,31.95,32.27,2801600.0,24.7083,24.9479,24.6928,24.9402,2801600.0
2015-03-11 09:35:00,32.27,32.31,32.1,32.26,1984200.0,24.9402,24.9711,24.8088,24.9324,1984200.0
2015-03-11 09:40:00,32.26,32.42,32.24,32.42,1119100.0,24.9324,25.0561,24.917,25.0561,1119100.0
2015-03-11 09:45:00,32.41,32.58,32.38,32.57,1318900.0,25.0484,25.1797,25.0252,25.172,1318900.0
2015-03-11 09:50:00,32.57,32.78,32.55,32.6,2336900.0,25.172,25.3343,25.1566,25.1952,2336900.0
2015-03-11 09:55:00,32.6,32.81,32.58,32.74,1342800.0,25.1952,25.3575,25.1797,25.3034,1342800.0
2015-03-11 10:00:00,32.75,32.83,32.68,32.78,1570000.0,25.3111,25.373,25.257,25.3343,1570000.0
2015-03-11 10:05:00,32.78,32.9,32.74,32.86,825600.0,25.3343,25.4271,25.3034,25.3961,825600.0
2015-03-11 10:10:00,32.85,32.85,32.61,32.68,952900.0,25.3884,25.3884,25.2029,25.257,952900.0
2015-03-11 10:15:00,32.68,32.75,32.66,32.73,602400.0,25.257,25.3111,25.2416,25.2957,602400.0
2015-03-11 10:20:00,32.73,32.83,32.72,32.81,727900.0,25.2957,25.373,25.2879,25.3575,727900.0
2015-03-11 10:25:00,32.8,32.89,32.78,32.88,1154200.0,25.3498,25.4193,25.3343,25.4116,1154200.0
2015-03-11 10:30:00,32.88,32.96,32.76,32.82,862900.0,25.4116,25.4734,25.3189,25.3652,862900.0
2015-03-11 10:35:00,32.81,32.93,32.81,32.88,560300.0,25.3575,25.4502,25.3575,25.4116,560300.0
2015-03-11 10:40:00,32.87,32.89,32.73,32.74,486700.0,25.4039,25.4193,25.2957,25.3034,486700.0
2015-03-11 10:45:00,32.75,32.87,32.74,32.84,634600.0,25.3111,25.4039,25.3034,25.3807,634600.0
2015-03-11 10:50:00,32.85,32.86,32.75,32.81,342600.0,25.3884,25.3961,25.3111,25.3575,342600.0
2015-03-11 10:55:00,32.81,32.83,32.77,32.77,261400.0,25.3575,25.373,25.3266,25.3266,261400.0
2015-03-11 11:00:00,32.78,32.78,32.64,32.67,672900.0,25.3343,25.3343,25.2261,25.2493,672900.0
2015-03-11 11:05:00,32.66,32.67,32.56,32.6,518400.0,25.2416,25.2493,25.1643,25.1952,518400.0
2015-03-11 11:10:00,32.6,32.66,32.59,32.66,440200.0,25.1952,25.2416,25.1875,25.2416,440200.0
2015-03-11 11:15:00,32.66,32.67,32.59,32.59,299400.0,25.2416,25.2493,25.1875,25.1875,299400.0
2015-03-11 11:20:00,32.59,32.63,32.57,32.58,191200.0,25.1875,25.2184,25.172,25.1797,191200.0
2015-03-11 11:25:00,32.59,32.68,32.57,32.67,245600.0,25.1875,25.257,25.172,25.2493,245600.0
2015-03-11 11:30:00,32.66,32.69,32.62,32.69,263200.0,25.2416,25.2648,25.2107,25.2648,263200.0
2015-03-11 11:35:00,32.69,32.7,32.63,32.63,183200.0,25.2648,25.2725,25.2184,25.2184,183200.0
2015-03-11 11:40:00,32.63,32.68,32.63,32.63,150100.0,25.2184,25.257,25.2184,25.2184,150100.0
2015-03-11 11:45:00,32.63,32.69,32.62,32.67,172100.0,25.2184,25.2648,25.2107,25.2493,172100.0
2015-03-11 11:50:00,32.67,32.69,32.6,32.64,240100.0,25.2493,25.2648,25.1952,25.2261,240100.0
2015-03-11 11:55:00,32.64,32.65,32.55,32.57,344800.0,25.2261,25.2338,25.1566,25.172,344800.0
2015-03-11 12:00:00,32.58,32.59,32.54,32.57,358500.0,25.1797,25.1875,25.1488,25.172,358500.0
2015-03-11 12:05:00,32.58,32.58,32.53,32.55,178900.0,25.1797,25.1797,25.1411,25.1566,178900.0
2015-03-11 12:10:00,32.55,32.57,32.52,32.55,223100.0,25.1566,25.172,25.1334,25.1566,223100.0
2015-03-11 12:15:00,32.56,32.56,32.52,32.53,430200.0,25.1643,25.1643,25.1334,25.1411,430200.0
2015-03-11 12:20:00,32.53,32.56,32.45,32.5,498900.0,25.1411,25.1643,25.0793,25.1179,498900.0
2015-03-11 12:25:00,32.5,32.57,32.48,32.5,638800.0,25.1179,25.172,25.1025,25.1179,638800.0
2015-03-11 12:30:00,32.5,32.56,32.49,32.56,191100.0,25.1179,25.1643,25.1102,25.1643,191100.0
2015-03-11 12:35:00,32.56,32.62,32.54,32.62,175500.0,25.1643,25.2107,25.1488,25.2107,175500.0
2015-03-11 12:40:00,32.62,32.66,32.61,32.65,260500.0,25.2107,25.2416,25.2029,25.2338,260500.0
2015-03-11 12:45:00,32.64,32.64,32.54,32.58,296600.0,25.2261,25.2261,25.1488,25.1797,296600.0
2015-03-11 12:50:00,32.58,32.63,32.57,32.63,112600.0,25.1797,25.2184,25.172,25.2184,112600.0
2015-03-11 12:55:00,32.63,32.66,32.61,32.62,439100.0,25.2184,25.2416,25.2029,25.2107,439100.0
2015-03-11 13:00:00,32.61,32.63,32.59,32.6,140200.0,25.2029,25.2184,25.1875,25.1952,140200.0
2015-03-11 13:05:00,32.59,32.63,32.58,32.63,149100.0,25.1875,25.2184,25.1797,25.2184,149100.0
2015-03-11 13:10:00,32.63,32.63,32.57,32.61,130700.0,25.2184,25.2184,25.172,25.2029,130700.0
2015-03-11 13:15:00,32.61,32.65,32.6,32.63,105800.0,25.2029,25.2338,25.1952,25.2184,105800.0
2015-03-11 13:20:00,32.63,32.66,32.62,32.64,183200.0,25.2184,25.2416,25.2107,25.2261,183200.0
2015-03-11 13:25:00,32.64,32.64,32.6,32.61,214100.0,25.2261,25.2261,25.1952,25.2029,214100.0
2015-03-11 13:30:00,32.61,32.62,32.54,32.59,370400.0,25.2029,25.2107,25.1488,25.1875,370400.0
2015-03-11 13:35:00,32.59,32.62,32.58,32.62,126900.0,25.1875,25.2107,25.1797,25.2107,126900.0
2015-03-11 13:40:00,32.62,32.62,32.57,32.59,163500.0,25.2107,25.2107,25.172,25.1875,163500.0
2015-03-11 13:45:00,32.59,32.6,32.54,32.57,330800.0,25.1875,25.1952,25.1488,25.172,330800.0
2015-03-11 13:50:00,32.57,32.61,32.54,32.6,310500.0,25.172,25.2029,25.1488,25.1952,310500.0
2015-03-11 13:55:00,32.6,32.63,32.59,32.62,138900.0,25.1952,25.2184,25.1875,25.2107,138900.0
2015-03-11 14:00:00,32.62,32.7,32.6,32.68,312700.0,25.2107,25.2725,25.1952,25.257,312700.0
2015-03-11 14:05:00,32.68,32.69,32.65,32.67,298000.0,25.257,25.2648,25.2338,25.2493,298000.0
2015-03-11 14:10:00,32.67,32.69,32.65,32.66,225300.0,25.2493,25.2648,25.2338,25.2416,225300.0
2015-03-11 14:15:00,32.67,32.73,32.65,32.73,331800.0,25.2493,25.2957,25.2338,25.2957,331800.0
2015-03-11 14:20:00,32.73,32.73,32.64,32.66,250300.0,25.2957,25.2957,25.2261,25.2416,250300.0
2015-03-11 14:25:00,32.66,32.68,32.63,32.64,250200.0,25.2416,25.257,25.2184,25.2261,250200.0
2015-03-11 14:30:00,32.65,32.67,32.59,32.61,474100.0,25.2338,25.2493,25.1875,25.2029,474100.0
2015-03-11 14:35:00,32.6,32.65,32.59,32.62,342700.0,25.1952,25.2338,25.1875,25.2107,342700.0
2015-03-11 14:40:00,32.62,32.64,32.59,32.64,444900.0,25.2107,25.2261,25.1875,25.2261,444900.0
2015-03-11 14:45:00,32.64,32.67,32.58,32.6,812400.0,25.2261,25.2493,25.1797,25.1952,812400.0
2015-03-11 14:50:00,32.6,32.63,32.57,32.63,225900.0,25.1952,25.2184,25.172,25.2184,225900.0
2015-03-11 14:55:00,32.63,32.63,32.56,32.56,398000.0,25.2184,25.2184,25.1643,25.1643,398000.0
2015-03-11 15:00:00,32.56,32.59,32.53,32.58,354000.0,25.1643,25.1875,25.1411,25.1797,354000.0
2015-03-11 15:05:00,32.58,32.59,32.55,32.56,221700.0,25.1797,25.1875,25.1566,25.1643,221700.0
2015-03-11 15:10:00,32.55,32.56,32.5,32.51,339300.0,25.1566,25.1643,25.1179,25.1256,339300.0
2015-03-11 15:15:00,32.51,32.55,32.5,32.55,350800.0,25.1256,25.1566,25.1179,25.1566,350800.0
2015-03-11 15:20:00,32.55,32.56,32.48,32.48,443900.0,25.1566,25.1643,25.1025,25.1025,443900.0
2015-03-11 15:25:00,32.48,32.5,32.44,32.45,557800.0,25.1025,25.1179,25.0715,25.0793,557800.0
2015-03-11 15:30:00,32.44,32.46,32.4,32.41,618400.0,25.0715,25.087,25.0406,25.0484,618400.0
2015-03-11 15:35:00,32.42,32.44,32.4,32.41,396700.0,25.0561,25.0715,25.0406,25.0484,396700.0
2015-03-11 15:40:00,32.41,32.44,32.36,32.44,478200.0,25.0484,25.0715,25.0097,25.0715,478200.0
2015-03-11 15:45:00,32.43,32.44,32.38,32.4,768500.0,25.0638,25.0715,25.0252,25.0406,768500.0
2015-03-11 15:50:00,32.39,32.41,32.36,32.38,1343800.0,25.0329,25.0484,25.0097,25.0252,1343800.0
2015-03-11 15:55:00,32.38,32.39,32.33,32.34,1908000.0,25.0252,25.0329,24.9865,24.9943,1908000.0
2015-03-12 09:30:00,31.0,31.08,30.58,30.66,7110200.0,23.9586,24.0205,23.634,23.6959,7110200.0
2015-03-12 09:35:00,30.65,31.26,30.63,31.22,5199100.0,23.6881,24.1596,23.6727,24.1287,5199100.0
2015-03-12 09:40:00,31.22,31.23,31.02,31.2,2162200.0,24.1287,24.1364,23.9741,24.1132,2162200.0
2015-03-12 09:45:00,31.21,31.34,31.15,31.29,4985300.0,24.1209,24.2214,24.0746,24.1828,4985300.0
2015-03-12 09:50:00,31.28,31.6,31.27,31.52,4230200.0,24.175,24.4223,24.1673,24.3605,4230200.0
2015-03-12 09:55:00,31.51,31.58,31.35,31.36,4133500.0,24.3528,24.4069,24.2291,24.2369,4133500.0
2015-03-12 10:00:00,31.35,31.44,31.28,31.33,1839800.0,24.2291,24.2987,24.175,24.2137,1839800.0
2015-03-12 10:05:00,31.33,31.38,31.24,31.24,1015300.0,24.2137,24.2523,24.1441,24.1441,1015300.0
2015-03-12 10:10:00,31.24,31.41,31.23,31.34,1977000.0,24.1441,24.2755,24.1364,24.2214,1977000.0
2015-03-12 10:15:00,31.34,31.38,31.27,31.28,501900.0,24.2214,24.2523,24.1673,24.175,501900.0
2015-03-12 10:20:00,31.28,31.39,31.27,31.28,1240500.0,24.175,24.26,24.1673,24.175,1240500.0
2015-03-12 10:25:00,31.28,31.32,31.21,31.26,796700.0,24.175,24.2059,24.1209,24.1596,796700.0
2015-03-12 10:30:00,31.27,31.27,31.15,31.16,787800.0,24.1673,24.1673,24.0746,24.0823,787800.0
2015-03-12 10:35:00,31.16,31.17,31.09,31.15,1083300.0,24.0823,24.09,24.0282,24.0746,1083300.0
2015-03-12 10:40:00,31.15,31.16,31.01,31.04,831800.0,24.0746,24.0823,23.9664,23.9895,831800.0
2015-03-12 10:45:00,31.05,31.07,31.01,31.03,1135800.0,23.9973,24.0127,23.9664,23.9818,1135800.0
2015-03-12 10:50:00,31.04,31.05,30.98,31.0,1197500.0,23.9895,23.9973,23.9432,23.9586,1197500.0
2015-03-12 10:55:00,31.01,31.05,30.98,31.01,1056500.0,23.9664,23.9973,23.9432,23.9664,1056500.0
2015-03-12 11:00:00,31.01,31.1,30.99,31.03,964100.0,23.9664,24.0359,23.9509,23.9818,964100.0
2015-03-12 11:05:00,31.03,31.04,30.9,30.93,1059400.0,23.9818,23.9895,23.8813,23.9045,1059400.0
2015-03-12 11:10:00,30.92,30.97,30.86,30.96,740100.0,23.8968,23.9354,23.8504,23.9277,740100.0
2015-03-12 11:15:00,30.97,31.0,30.95,30.99,715400.0,23.9354,23.9586,23.92,23.9509,715400.0
2015-03-12 11:20:00,30.98,31.08,30.98,31.03,1085200.0,23.9432,24.0205,23.9432,23.9818,1085200.0
2015-03-12 11:25:00,31.03,31.04,30.99,31.0,932700.0,23.9818,23.9895,23.9509,23.9586,932700.0
2015-03-12 11:30:00,31.0,31.06,30.97,30.98,441600.0,23.9586,24.005,23.9354,23.9432,441600.0
2015-03-12 11:35:00,30.98,30.98,30.93,30.94,838600.0,23.9432,23.9432,23.9045,23.9123,838600.0
2015-03-12 11:40:00,30.93,30.94,30.9,30.91,488200.0,23.9045,23.9123,23.8813,23.8891,488200.0
2015-03-12 11:45:00,30.92,30.92,30.89,30.89,591000.0,23.8968,23.8968,23.8736,23.8736,591000.0
2015-03-12 11:50:00,30.89,31.0,30.88,30.98,1094400.0,23.8736,23.9586,23.8659,23.9432,1094400.0
2015-03-12 11:55:00,30.98,31.0,30.91,30.98,673300.0,23.9432,23.9586,23.8891,23.9432,673300.0
2015-03-12 12:00:00,30.98,31.0,30.9,30.91,354000.0,23.9432,23.9586,23.8813,23.8891,354000.0
2015-03-12 12:05:00,30.92,30.98,30.91,30.91,505500.0,23.8968,23.9432,23.8891,23.8891,505500.0
2015-03-12 12:10:00,30.91,30.93,30.89,30.93,372800.0,23.8891,23.9045,23.8736,23.9045,372800.0
2015-03-12 12:15:00,30.92,30.98,30.92,30.98,399900.0,23.8968,23.9432,23.8968,23.9432,399900.0
2015-03-12 12:20:00,30.97,30.99,30.94,30.94,524200.0,23.9354,23.9509,23.9123,23.9123,524200.0
2015-03-12 12:25:00,30.94,30.99,30.94,30.98,244900.0,23.9123,23.9509,23.9123,23.9432,244900.0
2015-03-12 12:30:00,30.98,30.99,30.91,30.95,688600.0,23.9432,23.9509,23.8891,23.92,688600.0
2015-03-12 12:35:00,30.94,30.95,30.9,30.93,605600.0,23.9123,23.92,23.8813,23.9045,605600.0
2015-03-12 12:40:00,30.93,30.94,30.87,30.89,566200.0,23.9045,23.9123,23.8582,23.8736,566200.0
2015-03-12 12:45:00,30.89,30.89,30.81,30.88,1060800.0,23.8736,23.8736,23.8118,23.8659,1060800.0
2015-03-12 12:50:00,30.88,30.9,30.82,30.9,1215600.0,23.8659,23.8813,23.8195,23.8813,1215600.0
2015-03-12 12:55:00,30.9,30.97,30.89,30.94,703900.0,23.8813,23.9354,23.8736,23.9123,703900.0
2015-03-12 13:00:00,30.94,30.96,30.93,30.96,324100.0,23.9123,23.9277,23.9045,23.9277,324100.0
2015-03-12 13:05:00,30.96,31.07,30.95,30.98,1056300.0,23.9277,24.0127,23.92,23.9432,1056300.0
2015-03-12 13:10:00,30.98,31.07,30.98,31.04,1038300.0,23.9432,24.0127,23.9432,23.9895,1038300.0
2015-03-12 13:15:00,31.04,31.13,31.03,31.09,608700.0,23.9895,24.0591,23.9818,24.0282,608700.0
2015-03-12 13:20:00,31.08,31.09,31.04,31.07,1425200.0,24.0205,24.0282,23.9895,24.0127,1425200.0
2015-03-12 13:25:00,31.06,31.11,31.06,31.1,474100.0,24.005,24.0436,24.005,24.0359,474100.0
2015-03-12 13:30:00,31.1,31.1,31.05,31.07,606300.0,24.0359,24.0359,23.9973,24.0127,606300.0
2015-03-12 13:35:00,31.07,31.15,31.07,31.14,650100.0,24.0127,24.0746,24.0127,24.0668,650100.0
2015-03-12 13:40:00,31.14,31.16,31.12,31.14,503900.0,24.0668,24.0823,24.0514,24.0668,503900.0
2015-03-12 13:45:00,31.14,31.15,31.11,31.12,380000.0,24.0668,24.0746,24.0436,24.0514,380000.0
2015-03-12 13:50:00,31.11,31.12,31.0,31.04,1066100.0,24.0436,24.0514,23.9586,23.9895,1066100.0
2015-03-12 13:55:00,31.04,31.05,31.0,31.01,569900.0,23.9895,23.9973,23.9586,23.9664,569900.0
2015-03-12 14:00:00,31.01,31.02,30.95,30.95,711400.0,23.9664,23.9741,23.92,23.92,711400.0
2015-03-12 14:05:00,30.95,30.96,30.91,30.94,723800.0,23.92,23.9277,23.8891,23.9123,723800.0
2015-03-12 14:10:00,30.94,30.96,30.91,30.93,858100.0,23.9123,23.9277,23.8891,23.9045,858100.0
2015-03-12 14:15:00,30.93,30.94,30.9,30.9,569800.0,23.9045,23.9123,23.8813,23.8813,569800.0
2015-03-12 14:20:00,30.91,30.95,30.9,30.95,471900.0,23.8891,23.92,23.8813,23.92,471900.0
2015-03-12 14:25:00,30.94,30.97,30.92,30.96,1141600.0,23.9123,23.9354,23.8968,23.9277,1141600.0
2015-03-12 14:30:00,30.97,30.97,30.9,30.9,592300.0,23.9354,23.9354,23.8813,23.8813,592300.0
2015-03-12 14:35:00,30.9,30.92,30.83,30.87,859100.0,23.8813,23.8968,23.8272,23.8582,859100.0
2015-03-12 14:40:00,30.87,30.88,30.84,30.86,466900.0,23.8582,23.8659,23.835,23.8504,466900.0
2015-03-12 14:45:00,30.86,30.87,30.79,30.81,1504900.0,23.8504,23.8582,23.7963,23.8118,1504900.0
2015-03-12 14:50:00,30.81,30.82,30.76,30.76,887400.0,23.8118,23.8195,23.7731,23.7731,887400.0
2015-03-12 14:55:00,30.76,30.83,30.75,30.82,665000.0,23.7731,23.8272,23.7654,23.8195,665000.0
2015-03-12 15:00:00,30.82,30.85,30.82,30.85,523000.0,23.8195,23.8427,23.8195,23.8427,523000.0
2015-03-12 15:05:00,30.85,30.85,30.76,30.77,1292100.0,23.8427,23.8427,23.7731,23.7809,1292100.0
2015-03-12 15:10:00,30.76,30.79,30.74,30.75,1068600.0,23.7731,23.7963,23.7577,23.7654,1068600.0
2015-03-12 15:15:00,30.74,30.78,30.7,30.75,903000.0,23.7577,23.7886,23.7268,23.7654,903000.0
2015-03-12 15:20:00,30.76,30.82,30.71,30.73,966800.0,23.7731,23.8195,23.7345,23.75,966800.0
2015-03-12 15:25:00,30.73,30.76,30.66,30.7,916500.0,23.75,23.7731,23.6959,23.7268,916500.0
2015-03-12 15:30:00,30.7,30.73,30.7,30.73,956700.0,23.7268,23.75,23.7268,23.75,956700.0
2015-03-12 15:35:00,30.73,30.78,30.71,30.73,1098000.0,23.75,23.7886,23.7345,23.75,1098000.0
2015-03-12 15:40:00,30.73,30.78,30.72,30.75,864800.0,23.75,23.7886,23.7422,23.7654,864800.0
2015-03-12 15:45:00,30.74,30.81,30.74,30.8,1435900.0,23.7577,23.8118,23.7577,23.8041,1435900.0
2015-03-12 15:50:00,30.81,30.86,30.8,30.82,2223800.0,23.8118,23.8504,23.8041,23.8195,2223800.0
2015-03-12 15:55:00,30.82,30.82,30.76,30.78,3379300.0,23.8195,23.8195,23.7731,23.7886,3379300.0
2015-03-13 09:30:00,30.63,30.75,30.53,30.63,2660100.0,23.6727,23.7654,23.5954,23.6727,2660100.0
2015-03-13 09:35:00,30.62,30.82,30.57,30.75,1335100.0,23.6649,23.8195,23.6263,23.7654,1335100.0
2015-03-13 09:40:00,30.76,30.78,30.66,30.78,829300.0,23.7731,23.7886,23.6959,23.7886,829300.0
2015-03-13 09:45:00,30.78,30.89,30.71,30.89,895000.0,23.7886,23.8736,23.7345,23.8736,895000.0
2015-03-13 09:50:00,30.89,30.97,30.85,30.86,1071900.0,23.8736,23.9354,23.8427,23.8504,1071900.0
2015-03-13 09:55:00,30.87,30.88,30.77,30.78,502300.0,23.8582,23.8659,23.7809,23.7886,502300.0
2015-03-13 10:00:00,30.78,30.83,30.65,30.68,771400.0,23.7886,23.8272,23.6881,23.7113,771400.0
2015-03-13 10:05:00,30.67,30.7,30.62,30.64,633800.0,23.7036,23.7268,23.6649,23.6804,633800.0
2015-03-13 10:10:00,30.64,30.7,30.6,30.68,666900.0,23.6804,23.7268,23.6495,23.7113,666900.0
2015-03-13 10:15:00,30.68,30.76,30.64,30.74,895500.0,23.7113,23.7731,23.6804,23.7577,895500.0
2015-03-13 10:20:00,30.75,30.75,30.6,30.61,630500.0,23.7654,23.7654,23.6495,23.6572,630500.0
2015-03-13 10:25:00,30.61,30.63,30.47,30.52,1296400.0,23.6572,23.6727,23.549,23.5877,1296400.0
2015-03-13 10:30:00,30.51,30.59,30.5,30.59,1065600.0,23.5799,23.6418,23.5722,23.6418,1065600.0
2015-03-13 10:35:00,30.59,30.67,30.59,30.65,651800.0,23.6418,23.7036,23.6418,23.6881,651800.0
2015-03-13 10:40:00,30.65,30.65,30.55,30.58,467500.0,23.6881,23.6881,23.6108,23.634,467500.0
2015-03-13 10:45:00,30.56,30.58,30.53,30.53,404200.0,23.6186,23.634,23.5954,23.5954,404200.0
2015-03-13 10:50:00,30.53,30.54,30.42,30.43,793900.0,23.5954,23.6031,23.5104,23.5181,793900.0
2015-03-13 10:55:00,30.43,30.52,30.42,30.46,1052600.0,23.5181,23.5877,23.5104,23.5413,1052600.0
2015-03-13 11:00:00,30.46,30.52,30.43,30.52,505900.0,23.5413,23.5877,23.5181,23.5877,505900.0
2015-03-13 11:05:00,30.52,30.52,30.44,30.51,354900.0,23.5877,23.5877,23.5258,23.5799,354900.0
2015-03-13 11:10:00,30.52,30.52,30.44,30.51,407400.0,23.5877,23.5877,23.5258,23.5799,407400.0
2015-03-13 11:15:00,30.51,30.52,30.46,30.48,385600.0,23.5799,23.5877,23.5413,23.5567,385600.0
2015-03-13 11:20:00,30.48,30.48,30.39,30.43,489800.0,23.5567,23.5567,23.4872,23.5181,489800.0
2015-03-13 11:25:00,30.42,30.46,30.36,30.45,417700.0,23.5104,23.5413,23.464,23.5336,417700.0
2015-03-13 11:30:00,30.45,30.47,30.41,30.47,325500.0,23.5336,23.549,23.5026,23.549,325500.0
2015-03-13 11:35:00,30.48,30.5,30.42,30.49,355600.0,23.5567,23.5722,23.5104,23.5645,355600.0
2015-03-13 11:40:00,30.49,30.56,30.49,30.56,469000.0,23.5645,23.6186,23.5645,23.6186,469000.0
2015-03-13 11:45:00,30.55,30.56,30.48,30.54,608600.0,23.6108,23.6186,23.5567,23.6031,608600.0
2015-03-13 11:50:00,30.54,30.58,30.5,30.57,345600.0,23.6031,23.634,23.5722,23.6263,345600.0
2015-03-13 11:55:00,30.57,30.59,30.54,30.59,262800.0,23.6263,23.6418,23.6031,23.6418,262800.0
2015-03-13 12:00:00,30.59,30.59,30.52,30.58,392200.0,23.6418,23.6418,23.5877,23.634,392200.0
2015-03-13 12:05:00,30.58,30.62,30.57,30.6,464600.0,23.634,23.6649,23.6263,23.6495,464600.0
2015-03-13 12:10:00,30.6,30.62,30.59,30.6,352100.0,23.6495,23.6649,23.6418,23.6495,352100.0
2015-03-13 12:15:00,30.59,30.6,30.55,30.57,314100.0,23.6418,23.6495,23.6108,23.6263,314100.0
2015-03-13 12:20:00,30.57,30.64,30.56,30.64,462700.0,23.6263,23.6804,23.6186,23.6804,462700.0
2015-03-13 12:25:00,30.65,30.68,30.61,30.61,624400.0,23.6881,23.7113,23.6572,23.6572,624400.0
2015-03-13 12:30:00,30.61,30.67,30.61,30.63,303300.0,23.6572,23.7036,23.6572,23.6727,303300.0
2015-03-13 12:35:00,30.63,30.73,30.63,30.67,300600.0,23.6727,23.75,23.6727,23.7036,300600.0
2015-03-13 12:40:00,30.67,30.71,30.65,30.71,279100.0,23.7036,23.7345,23.6881,23.7345,279100.0
2015-03-13 12:45:00,30.71,30.74,30.68,30.74,424800.0,23.7345,23.7577,23.7113,23.7577,424800.0
2015-03-13 12:50:00,30.74,30.74,30.65,30.66,382400.0,23.7577,23.7577,23.6881,23.6959,382400.0
2015-03-13 12:55:00,30.65,30.71,30.64,30.71,220300.0,23.6881,23.7345,23.6804,23.7345,220300.0
2015-03-13 13:00:00,30.7,30.71,30.64,30.65,229200.0,23.7268,23.7345,23.6804,23.6881,229200.0
2015-03-13 13:05:00,30.65,30.68,30.61,30.62,287100.0,23.6881,23.7113,23.6572,23.6649,287100.0
2015-03-13 13:10:00,30.62,30.66,30.6,30.62,350600.0,23.6649,23.6959,23.6495,23.6649,350600.0
2015-03-13 13:15:00,30.62,30.63,30.57,30.6,408000.0,23.6649,23.6727,23.6263,23.6495,408000.0
2015-03-13 13:20:00,30.6,30.61,30.53,30.55,266500.0,23.6495,23.6572,23.5954,23.6108,266500.0
2015-03-13 13:25:00,30.55,30.56,30.51,30.55,366300.0,23.6108,23.6186,23.5799,23.6108,366300.0
2015-03-13 13:30:00,30.54,30.57,30.53,30.54,302000.0,23.6031,23.6263,23.5954,23.6031,302000.0
2015-03-13 13:35:00,30.53,30.59,30.52,30.58,586200.0,23.5954,23.6418,23.5877,23.634,586200.0
2015-03-13 13:40:00,30.58,30.6,30.56,30.6,288500.0,23.634,23.6495,23.6186,23.6495,288500.0
2015-03-13 13:45:00,30.59,30.62,30.57,30.58,223100.0,23.6418,23.6649,23.6263,23.634,223100.0
2015-03-13 13:50:00,30.58,30.61,30.57,30.58,194700.0,23.634,23.6572,23.6263,23.634,194700.0
2015-03-13 13:55:00,30.58,30.65,30.58,30.64,303900.0,23.634,23.6881,23.634,23.6804,303900.0
2015-03-13 14:00:00,30.65,30.65,30.62,30.64,282100.0,23.6881,23.6881,23.6649,23.6804,282100.0
2015-03-13 14:05:00,30.64,30.66,30.62,30.63,243000.0,23.6804,23.6959,23.6649,23.6727,243000.0
2015-03-13 14:10:00,30.64,30.65,30.6,30.63,315500.0,23.6804,23.6881,23.6495,23.6727,315500.0
2015-03-13 14:15:00,30.63,30.65,30.62,30.63,119000.0,23.6727,23.6881,23.6649,23.6727,119000.0
2015-03-13 14:20:00,30.63,30.63,30.56,30.59,565200.0,23.6727,23.6727,23.6186,23.6418,565200.0
2015-03-13 14:25:00,30.59,30.66,30.59,30.65,206800.0,23.6418,23.6959,23.6418,23.6881,206800.0
2015-03-13 14:30:00,30.65,30.66,30.63,30.64,318200.0,23.6881,23.6959,23.6727,23.6804,318200.0
2015-03-13 14:35:00,30.64,30.67,30.63,30.66,478000.0,23.6804,23.7036,23.6727,23.6959,478000.0
2015-03-13 14:40:00,30.66,30.67,30.6,30.61,332000.0,23.6959,23.7036,23.6495,23.6572,332000.0
2015-03-13 14:45:00,30.62,30.65,30.6,30.6,218900.0,23.6649,23.6881,23.6495,23.6495,218900.0
2015-03-13 14:50:00,30.6,30.64,30.59,30.6,275500.0,23.6495,23.6804,23.6418,23.6495,275500.0
2015-03-13 14:55:00,30.59,30.65,30.56,30.64,267200.0,23.6418,23.6881,23.6186,23.6804,267200.0
2015-03-13 15:00:00,30.64,30.69,30.63,30.64,644600.0,23.6804,23.719,23.6727,23.6804,644600.0
2015-03-13 15:05:00,30.64,30.69,30.64,30.68,332900.0,23.6804,23.719,23.6804,23.7113,332900.0
2015-03-13 15:10:00,30.68,30.74,30.67,30.71,837000.0,23.7113,23.7577,23.7036,23.7345,837000.0
2015-03-13 15:15:00,30.71,30.79,30.71,30.75,499200.0,23.7345,23.7963,23.7345,23.7654,499200.0
2015-03-13 15:20:00,30.75,30.78,30.72,30.78,595600.0,23.7654,23.7886,23.7422,23.7886,595600.0
2015-03-13 15:25:00,30.78,30.82,30.76,30.82,442900.0,23.7886,23.8195,23.7731,23.8195,442900.0
2015-03-13 15:30:00,30.82,30.82,30.76,30.79,534300.0,23.8195,23.8195,23.7731,23.7963,534300.0
2015-03-13 15:35:00,30.78,30.83,30.78,30.82,560600.0,23.7886,23.8272,23.7886,23.8195,560600.0
2015-03-13 15:40:00,30.82,30.9,30.81,30.84,790400.0,23.8195,23.8813,23.8118,23.835,790400.0
2015-03-13 15:45:00,30.84,30.89,30.84,30.87,684700.0,23.835,23.8736,23.835,23.8582,684700.0
2015-03-13 15:50:00,30.87,30.98,30.87,30.98,1463100.0,23.8582,23.9432,23.8582,23.9432,1463100.0
2015-03-13 15:55:00,30.98,30.98,30.92,30.93,2010800.0,23.9432,23.9432,23.8968,23.9045,2010800.0
2015-03-16 09:30:00,30.93,31.11,30.87,30.89,1456300.0,23.9045,24.0436,23.8582,23.8736,1456300.0
2015-03-16 09:35:00,30.88,31.06,30.86,30.92,889200.0,23.8659,24.005,23.8504,23.8968,889200.0
2015-03-16 09:40:00,30.92,30.99,30.89,30.89,699300.0,23.8968,23.9509,23.8736,23.8736,699300.0
2015-03-16 09:45:00,30.89,30.99,30.88,30.94,498000.0,23.8736,23.9509,23.8659,23.9123,498000.0
2015-03-16 09:50:00,30.94,31.05,30.93,31.02,593900.0,23.9123,23.9973,23.9045,23.9741,593900.0
2015-03-16 09:55:00,31.02,31.03,30.94,30.95,602200.0,23.9741,23.9818,23.9123,23.92,602200.0
2015-03-16 10:00:00,30.95,30.99,30.88,30.91,625500.0,23.92,23.9509,23.8659,23.8891,625500.0
2015-03-16 10:05:00,30.92,30.97,30.89,30.9,401000.0,23.8968,23.9354,23.8736,23.8813,401000.0
2015-03-16 10:10:00,30.9,30.95,30.89,30.9,299700.0,23.8813,23.92,23.8736,23.8813,299700.0
2015-03-16 10:15:00,30.9,30.95,30.88,30.92,505300.0,23.8813,23.92,23.8659,23.8968,505300.0
2015-03-16 10:20:00,30.92,30.93,30.85,30.88,415000.0,23.8968,23.9045,23.8427,23.8659,415000.0
2015-03-16 10:25:00,30.87,30.89,30.86,30.86,230500.0,23.8582,23.8736,23.8504,23.8504,230500.0
2015-03-16 10:30:00,30.86,30.88,30.83,30.86,277200.0,23.8504,23.8659,23.8272,23.8504,277200.0
2015-03-16 10:35:00,30.86,30.87,30.8,30.81,347900.0,23.8504,23.8582,23.8041,23.8118,347900.0
2015-03-16 10:40:00,30.81,30.82,30.77,30.77,290200.0,23.8118,23.8195,23.7809,23.7809,290200.0
2015-03-16 10:45:00,30.78,30.8,30.75,30.75,385000.0,23.7886,23.8041,23.7654,23.7654,385000.0
2015-03-16 10:50:00,30.76,30.77,30.72,30.72,363200.0,23.7731,23.7809,23.7422,23.7422,363200.0
2015-03-16 10:55:00,30.72,30.75,30.69,30.69,296500.0,23.7422,23.7654,23.719,23.719,296500.0
2015-03-16 11:00:00,30.7,30.74,30.69,30.69,421400.0,23.7268,23.7577,23.719,23.719,421400.0
2015-03-16 11:05:00,30.69,30.73,30.67,30.67,281100.0,23.719,23.75,23.7036,23.7036,281100.0
2015-03-16 11:10:00,30.67,30.69,30.65,30.67,704000.0,23.7036,23.719,23.6881,23.7036,704000.0
2015-03-16 11:15:00,30.68,30.74,30.67,30.74,284700.0,23.7113,23.7577,23.7036,23.7577,284700.0
2015-03-16 11:20:00,30.74,30.75,30.68,30.72,336900.0,23.7577,23.7654,23.7113,23.7422,336900.0
2015-03-16 11:25:00,30.73,30.74,30.65,30.65,249500.0,23.75,23.7577,23.6881,23.6881,249500.0
2015-03-16 11:30:00,30.66,30.75,30.65,30.74,335500.0,23.6959,23.7654,23.6881,23.7577,335500.0
2015-03-16 11:35:00,30.75,30.75,30.72,30.74,186700.0,23.7654,23.7654,23.7422,23.7577,186700.0
2015-03-16 11:40:00,30.74,30.75,30.72,30.74,252900.0,23.7577,23.7654,23.7422,23.7577,252900.0
2015-03-16 11:45:00,30.73,30.76,30.72,30.72,315900.0,23.75,23.7731,23.7422,23.7422,315900.0
2015-03-16 11:50:00,30.72,30.84,30.72,30.82,481500.0,23.7422,23.835,23.7422,23.8195,481500.0
2015-03-16 11:55:00,30.82,30.84,30.8,30.81,220800.0,23.8195,23.835,23.8041,23.8118,220800.0
2015-03-16 12:00:00,30.81,30.84,30.8,30.8,206600.0,23.8118,23.835,23.8041,23.8041,206600.0
2015-03-16 12:05:00,30.8,30.81,30.76,30.76,167800.0,23.8041,23.8118,23.7731,23.7731,167800.0
2015-03-16 12:10:00,30.76,30.78,30.72,30.73,264700.0,23.7731,23.7886,23.7422,23.75,264700.0
2015-03-16 12:15:00,30.74,30.79,30.73,30.75,176000.0,23.7577,23.7963,23.75,23.7654,176000.0
2015-03-16 12:20:00,30.75,30.76,30.7,30.7,175900.0,23.7654,23.7731,23.7268,23.7268,175900.0
2015-03-16 12:25:00,30.7,30.78,30.7,30.75,213900.0,23.7268,23.7886,23.7268,23.7654,213900.0
2015-03-16 12:30:00,30.75,30.8,30.75,30.79,146700.0,23.7654,23.8041,23.7654,23.7963,146700.0
2015-03-16 12:35:00,30.78,30.84,30.78,30.82,243700.0,23.7886,23.835,23.7886,23.8195,243700.0
2015-03-16 12:40:00,30.81,30.85,30.79,30.79,221700.0,23.8118,23.8427,23.7963,23.7963,221700.0
2015-03-16 12:45:00,30.79,30.83,30.77,30.77,198800.0,23.7963,23.8272,23.7809,23.7809,198800.0
2015-03-16 12:50:00,30.77,30.83,30.76,30.8,238700.0,23.7809,23.8272,23.7731,23.8041,238700.0
2015-03-16 12:55:00,30.8,30.83,30.79,30.82,321000.0,23.8041,23.8272,23.7963,23.8195,321000.0
2015-03-16 13:00:00,30.82,30.82,30.75,30.76,231900.0,23.8195,23.8195,23.7654,23.7731,231900.0
2015-03-16 13:05:00,30.76,30.77,30.75,30.77,168700.0,23.7731,23.7809,23.7654,23.7809,168700.0
2015-03-16 13:10:00,30.77,30.82,30.76,30.8,190300.0,23.7809,23.8195,23.7731,23.8041,190300.0
2015-03-16 13:15:00,30.8,30.83,30.78,30.79,218900.0,23.8041,23.8272,23.7886,23.7963,218900.0
2015-03-16 13:20:00,30.79,30.82,30.78,30.8,149200.0,23.7963,23.8195,23.7886,23.8041,149200.0
2015-03-16 13:25:00,30.79,30.81,30.79,30.8,138100.0,23.7963,23.8118,23.7963,23.8041,138100.0
2015-03-16 13:30:00,30.8,30.82,30.79,30.8,211200.0,23.8041,23.8195,23.7963,23.8041,211200.0
2015-03-16 13:35:00,30.8,30.81,30.77,30.78,309100.0,23.8041,23.8118,23.7809,23.7886,309100.0
2015-03-16 13:40:00,30.79,30.82,30.78,30.81,319300.0,23.7963,23.8195,23.7886,23.8118,319300.0
2015-03-16 13:45:00,30.81,30.85,30.8,30.8,296200.0,23.8118,23.8427,23.8041,23.8041,296200.0
2015-03-16 13:50:00,30.8,30.81,30.78,30.79,191500.0,23.8041,23.8118,23.7886,23.7963,191500.0
2015-03-16 13:55:00,30.79,30.81,30.78,30.8,153300.0,23.7963,23.8118,23.7886,23.8041,153300.0
2015-03-16 14:00:00,30.8,30.82,30.79,30.8,232700.0,23.8041,23.8195,23.7963,23.8041,232700.0
2015-03-16 14:05:00,30.8,30.81,30.78,30.8,235100.0,23.8041,23.8118,23.7886,23.8041,235100.0
2015-03-16 14:10:00,30.8,30.81,30.79,30.8,143500.0,23.8041,23.8118,23.7963,23.8041,143500.0
2015-03-16 14:15:00,30.79,30.82,30.79,30.79,300600.0,23.7963,23.8195,23.7963,23.7963,300600.0
2015-03-16 14:20:00,30.8,30.84,30.79,30.83,269500.0,23.8041,23.835,23.7963,23.8272,269500.0
2015-03-16 14:25:00,30.84,30.86,30.83,30.83,312700.0,23.835,23.8504,23.8272,23.8272,312700.0
2015-03-16 14:30:00,30.84,30.85,30.83,30.84,292800.0,23.835,23.8427,23.8272,23.835,292800.0
2015-03-16 14:35:00,30.85,30.85,30.79,30.79,315600.0,23.8427,23.8427,23.7963,23.7963,315600.0
2015-03-16 14:40:00,30.8,30.86,30.79,30.85,414000.0,23.8041,23.8504,23.7963,23.8427,414000.0
2015-03-16 14:45:00,30.86,30.88,30.81,30.81,372000.0,23.8504,23.8659,23.8118,23.8118,372000.0
2015-03-16 14:50:00,30.81,30.83,30.78,30.79,262000.0,23.8118,23.8272,23.7886,23.7963,262000.0
2015-03-16 14:55:00,30.8,30.83,30.79,30.81,269500.0,23.8041,23.8272,23.7963,23.8118,269500.0
2015-03-16 15:00:00,30.82,30.86,30.82,30.85,319200.0,23.8195,23.8504,23.8195,23.8427,319200.0
2015-03-16 15:05:00,30.84,30.85,30.81,30.81,243300.0,23.835,23.8427,23.8118,23.8118,243300.0
2015-03-16 15:10:00,30.81,30.85,30.81,30.84,329600.0,23.8118,23.8427,23.8118,23.835,329600.0
2015-03-16 15:15:00,30.85,30.85,30.81,30.81,360200.0,23.8427,23.8427,23.8118,23.8118,360200.0
2015-03-16 15:20:00,30.81,30.82,30.79,30.8,282600.0,23.8118,23.8195,23.7963,23.8041,282600.0
2015-03-16 15:25:00,30.8,30.85,30.8,30.85,353400.0,23.8041,23.8427,23.8041,23.8427,353400.0
2015-03-16 15:30:00,30.85,30.88,30.84,30.86,540800.0,23.8427,23.8659,23.835,23.8504,540800.0
2015-03-16 15:35:00,30.86,30.86,30.85,30.85,325500.0,23.8504,23.8504,23.8427,23.8427,325500.0
2015-03-16 15:40:00,30.85,30.86,30.8,30.82,891300.0,23.8427,23.8504,23.8041,23.8195,891300.0
2015-03-16 15:45:00,30.83,30.83,30.8,30.81,630000.0,23.8272,23.8272,23.8041,23.8118,630000.0
2015-03-16 15:50:00,30.81,30.83,30.8,30.8,763100.0,23.8118,23.8272,23.8041,23.8041,763100.0
2015-03-16 15:55:00,30.8,30.84,30.79,30.83,1686200.0,23.8041,23.835,23.7963,23.8272,1686200.0
2015-03-17 09:30:00,30.59,30.73,30.51,30.56,943600.0,23.6418,23.75,23.5799,23.6186,943600.0
2015-03-17 09:35:00,30.56,30.61,30.52,30.57,280900.0,23.6186,23.6572,23.5877,23.6263,280900.0
2015-03-17 09:40:00,30.57,30.61,30.47,30.51,667900.0,23.6263,23.6572,23.549,23.5799,667900.0
2015-03-17 09:45:00,30.5,30.58,30.49,30.52,377000.0,23.5722,23.634,23.5645,23.5877,377000.0
2015-03-17 09:50:00,30.51,30.51,30.41,30.45,622500.0,23.5799,23.5799,23.5026,23.5336,622500.0
2015-03-17 09:55:00,30.44,30.54,30.44,30.51,501500.0,23.5258,23.6031,23.5258,23.5799,501500.0
2015-03-17 10:00:00,30.51,30.55,30.49,30.53,475800.0,23.5799,23.6108,23.5645,23.5954,475800.0
2015-03-17 10:05:00,30.53,30.55,30.49,30.53,352600.0,23.5954,23.6108,23.5645,23.5954,352600.0
2015-03-17 10:10:00,30.54,30.59,30.49,30.52,524000.0,23.6031,23.6418,23.5645,23.5877,524000.0
2015-03-17 10:15:00,30.52,30.6,30.5,30.6,583400.0,23.5877,23.6495,23.5722,23.6495,583400.0
2015-03-17 10:20:00,30.6,30.6,30.5,30.51,317500.0,23.6495,23.6495,23.5722,23.5799,317500.0
2015-03-17 10:25:00,30.51,30.55,30.5,30.55,289800.0,23.5799,23.6108,23.5722,23.6108,289800.0
2015-03-17 10:30:00,30.55,30.55,30.5,30.54,470900.0,23.6108,23.6108,23.5722,23.6031,470900.0
2015-03-17 10:35:00,30.55,30.55,30.5,30.52,345500.0,23.6108,23.6108,23.5722,23.5877,345500.0
2015-03-17 10:40:00,30.52,30.55,30.48,30.53,345200.0,23.5877,23.6108,23.5567,23.5954,345200.0
2015-03-17 10:45:00,30.54,30.54,30.5,30.53,306100.0,23.6031,23.6031,23.5722,23.5954,306100.0
2015-03-17 10:50:00,30.53,30.53,30.49,30.5,394900.0,23.5954,23.5954,23.5645,23.5722,394900.0
2015-03-17 10:55:00,30.5,30.53,30.49,30.5,348400.0,23.5722,23.5954,23.5645,23.5722,348400.0
2015-03-17 11:00:00,30.5,30.53,30.48,30.52,535000.0,23.5722,23.5954,23.5567,23.5877,535000.0
2015-03-17 11:05:00,30.52,30.52,30.48,30.51,210700.0,23.5877,23.5877,23.5567,23.5799,210700.0
2015-03-17 11:10:00,30.51,30.52,30.49,30.52,201400.0,23.5799,23.5877,23.5645,23.5877,201400.0
2015-03-17 11:15:00,30.52,30.54,30.48,30.51,430400.0,23.5877,23.6031,23.5567,23.5799,430400.0
2015-03-17 11:20:00,30.5,30.52,30.48,30.5,256100.0,23.5722,23.5877,23.5567,23.5722,256100.0
2015-03-17 11:25:00,30.49,30.52,30.49,30.5,271900.0,23.5645,23.5877,23.5645,23.5722,271900.0
2015-03-17 11:30:00,30.5,30.52,30.49,30.5,320800.0,23.5722,23.5877,23.5645,23.5722,320800.0
2015-03-17 11:35:00,30.5,30.5,30.48,30.49,569600.0,23.5722,23.5722,23.5567,23.5645,569600.0
2015-03-17 11:40:00,30.49,30.51,30.48,30.49,294900.0,23.5645,23.5799,23.5567,23.5645,294900.0
2015-03-17 11:45:00,30.49,30.51,30.48,30.48,305300.0,23.5645,23.5799,23.5567,23.5567,305300.0
2015-03-17 11:50:00,30.48,30.5,30.47,30.49,298300.0,23.5567,23.5722,23.549,23.5645,298300.0
2015-03-17 11:55:00,30.49,30.54,30.48,30.53,360400.0,23.5645,23.6031,23.5567,23.5954,360400.0
2015-03-17 12:00:00,30.53,30.54,30.48,30.5,280100.0,23.5954,23.6031,23.5567,23.5722,280100.0
2015-03-17 12:05:00,30.49,30.5,30.46,30.47,355700.0,23.5645,23.5722,23.5413,23.549,355700.0
2015-03-17 12:10:00,30.47,30.51,30.47,30.51,257600.0,23.549,23.5799,23.549,23.5799,257600.0
2015-03-17 12:15:00,30.5,30.51,30.49,30.5,150400.0,23.5722,23.5799,23.5645,23.5722,150400.0
2015-03-17 12:20:00,30.49,30.52,30.49,30.5,152400.0,23.5645,23.5877,23.5645,23.5722,152400.0
2015-03-17 12:25:00,30.49,30.53,30.48,30.53,178100.0,23.5645,23.5954,23.5567,23.5954,178100.0
2015-03-17 12:30:00,30.52,30.53,30.5,30.51,235000.0,23.5877,23.5954,23.5722,23.5799,235000.0
2015-03-17 12:35:00,30.51,30.53,30.49,30.5,232600.0,23.5799,23.5954,23.5645,23.5722,232600.0
2015-03-17 12:40:00,30.5,30.52,30.49,30.51,191600.0,23.5722,23.5877,23.5645,23.5799,191600.0
2015-03-17 12:45:00,30.51,30.54,30.5,30.51,225000.0,23.5799,23.6031,23.5722,23.5799,225000.0
2015-03-17 12:50:00,30.51,30.52,30.5,30.51,178700.0,23.5799,23.5877,23.5722,23.5799,178700.0
2015-03-17 12:55:00,30.51,30.54,30.5,30.54,256600.0,23.5799,23.6031,23.5722,23.6031,256600.0
2015-03-17 13:00:00,30.53,30.54,30.51,30.54,182700.0,23.5954,23.6031,23.5799,23.6031,182700.0
2015-03-17 13:05:00,30.54,30.55,30.51,30.53,231300.0,23.6031,23.6108,23.5799,23.5954,231300.0
2015-03-17 13:10:00,30.53,30.56,30.52,30.52,244300.0,23.5954,23.6186,23.5877,23.5877,244300.0
2015-03-17 13:15:00,30.52,30.58,30.52,30.54,270700.0,23.5877,23.634,23.5877,23.6031,270700.0
2015-03-17 13:20:00,30.54,30.55,30.5,30.5,123400.0,23.6031,23.6108,23.5722,23.5722,123400.0
2015-03-17 13:25:00,30.5,30.53,30.5,30.51,235300.0,23.5722,23.5954,23.5722,23.5799,235300.0
2015-03-17 13:30:00,30.51,30.54,30.49,30.49,173100.0,23.5799,23.6031,23.5645,23.5645,173100.0
2015-03-17 13:35:00,30.5,30.52,30.48,30.49,193100.0,23.5722,23.5877,23.5567,23.5645,193100.0
2015-03-17 13:40:00,30.49,30.52,30.48,30.5,155600.0,23.5645,23.5877,23.5567,23.5722,155600.0
2015-03-17 13:45:00,30.5,30.52,30.49,30.5,166600.0,23.5722,23.5877,23.5645,23.5722,166600.0
2015-03-17 13:50:00,30.5,30.53,30.5,30.51,154300.0,23.5722,23.5954,23.5722,23.5799,154300.0
2015-03-17 13:55:00,30.51,30.55,30.5,30.53,483300.0,23.5799,23.6108,23.5722,23.5954,483300.0
2015-03-17 14:00:00,30.53,30.56,30.52,30.52,177600.0,23.5954,23.6186,23.5877,23.5877,177600.0
2015-03-17 14:05:00,30.53,30.54,30.5,30.51,165400.0,23.5954,23.6031,23.5722,23.5799,165400.0
2015-03-17 14:10:00,30.51,30.52,30.49,30.5,220400.0,23.5799,23.5877,23.5645,23.5722,220400.0
2015-03-17 14:15:00,30.5,30.52,30.49,30.52,231700.0,23.5722,23.5877,23.5645,23.5877,231700.0
2015-03-17 14:20:00,30.52,30.53,30.49,30.5,233200.0,23.5877,23.5954,23.5645,23.5722,233200.0
2015-03-17 14:25:00,30.5,30.51,30.49,30.5,200000.0,23.5722,23.5799,23.5645,23.5722,200000.0
2015-03-17 14:30:00,30.5,30.51,30.49,30.5,263900.0,23.5722,23.5799,23.5645,23.5722,263900.0
2015-03-17 14:35:00,30.49,30.51,30.49,30.5,352700.0,23.5645,23.5799,23.5645,23.5722,352700.0
2015-03-17 14:40:00,30.51,30.52,30.5,30.51,206900.0,23.5799,23.5877,23.5722,23.5799,206900.0
2015-03-17 14:45:00,30.52,30.52,30.49,30.5,148300.0,23.5877,23.5877,23.5645,23.5722,148300.0
2015-03-17 14:50:00,30.49,30.52,30.48,30.5,528000.0,23.5645,23.5877,23.5567,23.5722,528000.0
2015-03-17 14:55:00,30.5,30.52,30.49,30.5,218500.0,23.5722,23.5877,23.5645,23.5722,218500.0
2015-03-17 15:00:00,30.5,30.53,30.49,30.52,203400.0,23.5722,23.5954,23.5645,23.5877,203400.0
2015-03-17 15:05:00,30.52,30.53,30.5,30.53,319700.0,23.5877,23.5954,23.5722,23.5954,319700.0
2015-03-17 15:10:00,30.53,30.57,30.53,30.54,304500.0,23.5954,23.6263,23.5954,23.6031,304500.0
2015-03-17 15:15:00,30.54,30.56,30.51,30.55,189800.0,23.6031,23.6186,23.5799,23.6108,189800.0
2015-03-17 15:20:00,30.55,30.58,30.54,30.57,563100.0,23.6108,23.634,23.6031,23.6263,563100.0
2015-03-17 15:25:00,30.57,30.59,30.56,30.58,261800.0,23.6263,23.6418,23.6186,23.634,261800.0
2015-03-17 15:30:00,30.58,30.61,30.57,30.61,242900.0,23.634,23.6572,23.6263,23.6572,242900.0
2015-03-17 15:35:00,30.61,30.62,30.59,30.59,395100.0,23.6572,23.6649,23.6418,23.6418,395100.0
2015-03-17 15:40:00,30.59,30.6,30.56,30.57,396600.0,23.6418,23.6495,23.6186,23.6263,396600.0
2015-03-17 15:45:00,30.58,30.64,30.57,30.64,520200.0,23.634,23.6804,23.6263,23.6804,520200.0
2015-03-17 15:50:00,30.64,30.64,30.6,30.63,1382100.0,23.6804,23.6804,23.6495,23.6727,1382100.0
2015-03-17 15:55:00,30.63,30.63,30.56,30.6,886000.0,23.6727,23.6727,23.6186,23.6495,886000.0
2015-03-18 09:30:00,30.41,30.59,30.4,30.43,1759200.0,23.5026,23.6418,23.4949,23.5181,1759200.0
2015-03-18 09:35:00,30.43,30.58,30.43,30.53,814300.0,23.5181,23.634,23.5181,23.5954,814300.0
2015-03-18 09:40:00,30.54,30.59,30.51,30.58,598100.0,23.6031,23.6418,23.5799,23.634,598100.0
2015-03-18 09:45:00,30.57,30.57,30.47,30.49,538200.0,23.6263,23.6263,23.549,23.5645,538200.0
2015-03-18 09:50:00,30.49,30.51,30.43,30.51,385500.0,23.5645,23.5799,23.5181,23.5799,385500.0
2015-03-18 09:55:00,30.5,30.51,30.47,30.5,367100.0,23.5722,23.5799,23.549,23.5722,367100.0
2015-03-18 10:00:00,30.5,30.55,30.49,30.51,368900.0,23.5722,23.6108,23.5645,23.5799,368900.0
2015-03-18 10:05:00,30.51,30.52,30.48,30.48,213700.0,23.5799,23.5877,23.5567,23.5567,213700.0
2015-03-18 10:10:00,30.48,30.51,30.46,30.48,353800.0,23.5567,23.5799,23.5413,23.5567,353800.0
2015-03-18 10:15:00,30.47,30.5,30.47,30.5,217200.0,23.549,23.5722,23.549,23.5722,217200.0
2015-03-18 10:20:00,30.5,30.5,30.44,30.45,331400.0,23.5722,23.5722,23.5258,23.5336,331400.0
2015-03-18 10:25:00,30.45,30.47,30.42,30.44,326300.0,23.5336,23.549,23.5104,23.5258,326300.0
2015-03-18 10:30:00,30.44,30.46,30.4,30.4,286600.0,23.5258,23.5413,23.4949,23.4949,286600.0
2015-03-18 10:35:00,30.4,30.43,30.4,30.41,331200.0,23.4949,23.5181,23.4949,23.5026,331200.0
2015-03-18 10:40:00,30.41,30.45,30.4,30.44,298600.0,23.5026,23.5336,23.4949,23.5258,298600.0
2015-03-18 10:45:00,30.44,30.46,30.42,30.46,342700.0,23.5258,23.5413,23.5104,23.5413,342700.0
2015-03-18 10:50:00,30.45,30.47,30.43,30.45,286400.0,23.5336,23.549,23.5181,23.5336,286400.0
2015-03-18 10:55:00,30.45,30.48,30.44,30.47,495300.0,23.5336,23.5567,23.5258,23.549,495300.0
2015-03-18 11:00:00,30.48,30.5,30.47,30.49,406700.0,23.5567,23.5722,23.549,23.5645,406700.0
2015-03-18 11:05:00,30.5,30.5,30.48,30.49,201700.0,23.5722,23.5722,23.5567,23.5645,201700.0
2015-03-18 11:10:00,30.5,30.5,30.48,30.5,313500.0,23.5722,23.5722,23.5567,23.5722,313500.0
2015-03-18 11:15:00,30.49,30.56,30.49,30.54,460200.0,23.5645,23.6186,23.5645,23.6031,460200.0
2015-03-18 11:20:00,30.54,30.54,30.51,30.51,212600.0,23.6031,23.6031,23.5799,23.5799,212600.0
2015-03-18 11:25:00,30.52,30.53,30.49,30.5,490300.0,23.5877,23.5954,23.5645,23.5722,490300.0
2015-03-18 11:30:00,30.5,30.51,30.49,30.51,413800.0,23.5722,23.5799,23.5645,23.5799,413800.0
2015-03-18 11:35:00,30.5,30.51,30.45,30.46,191300.0,23.5722,23.5799,23.5336,23.5413,191300.0
2015-03-18 11:40:00,30.45,30.49,30.45,30.46,221600.0,23.5336,23.5645,23.5336,23.5413,221600.0
2015-03-18 11:45:00,30.46,30.47,30.45,30.46,219400.0,23.5413,23.549,23.5336,23.5413,219400.0
2015-03-18 11:50:00,30.46,30.48,30.44,30.47,176800.0,23.5413,23.5567,23.5258,23.549,176800.0
2015-03-18 11:55:00,30.47,30.48,30.45,30.46,185800.0,23.549,23.5567,23.5336,23.5413,185800.0
2015-03-18 12:00:00,30.46,30.49,30.43,30.48,178800.0,23.5413,23.5645,23.5181,23.5567,178800.0
2015-03-18 12:05:00,30.47,30.48,30.44,30.44,75000.0,23.549,23.5567,23.5258,23.5258,75000.0
2015-03-18 12:10:00,30.44,30.46,30.41,30.44,712400.0,23.5258,23.5413,23.5026,23.5258,712400.0
2015-03-18 12:15:00,30.45,30.47,30.43,30.44,268400.0,23.5336,23.549,23.5181,23.5258,268400.0
2015-03-18 12:20:00,30.43,30.47,30.43,30.46,351700.0,23.5181,23.549,23.5181,23.5413,351700.0
2015-03-18 12:25:00,30.46,30.48,30.45,30.46,212600.0,23.5413,23.5567,23.5336,23.5413,212600.0
2015-03-18 12:30:00,30.46,30.48,30.44,30.47,366000.0,23.5413,23.5567,23.5258,23.549,366000.0
2015-03-18 12:35:00,30.48,30.49,30.46,30.47,108100.0,23.5567,23.5645,23.5413,23.549,108100.0
2015-03-18 12:40:00,30.46,30.48,30.46,30.47,136600.0,23.5413,23.5567,23.5413,23.549,136600.0
2015-03-18 12:45:00,30.46,30.47,30.44,30.45,262800.0,23.5413,23.549,23.5258,23.5336,262800.0
2015-03-18 12:50:00,30.46,30.47,30.44,30.46,155900.0,23.5413,23.549,23.5258,23.5413,155900.0
2015-03-18 12:55:00,30.46,30.47,30.4,30.41,187700.0,23.5413,23.549,23.4949,23.5026,187700.0
2015-03-18 13:00:00,30.41,30.43,30.4,30.41,169600.0,23.5026,23.5181,23.4949,23.5026,169600.0
2015-03-18 13:05:00,30.42,30.42,30.38,30.4,538900.0,23.5104,23.5104,23.4795,23.4949,538900.0
2015-03-18 13:10:00,30.4,30.41,30.39,30.4,126900.0,23.4949,23.5026,23.4872,23.4949,126900.0
2015-03-18 13:15:00,30.4,30.42,30.38,30.4,121400.0,23.4949,23.5104,23.4795,23.4949,121400.0
2015-03-18 13:20:00,30.4,30.42,30.39,30.4,158500.0,23.4949,23.5104,23.4872,23.4949,158500.0
2015-03-18 13:25:00,30.39,30.42,30.39,30.41,238300.0,23.4872,23.5104,23.4872,23.5026,238300.0
2015-03-18 13:30:00,30.42,30.42,30.39,30.39,227800.0,23.5104,23.5104,23.4872,23.4872,227800.0
2015-03-18 13:35:00,30.4,30.4,30.3,30.32,428800.0,23.4949,23.4949,23.4176,23.4331,428800.0
2015-03-18 13:40:00,30.32,30.34,30.3,30.34,195700.0,23.4331,23.4485,23.4176,23.4485,195700.0
2015-03-18 13:45:00,30.34,30.34,30.31,30.34,190400.0,23.4485,23.4485,23.4254,23.4485,190400.0
2015-03-18 13:50:00,30.34,30.38,30.33,30.38,181800.0,23.4485,23.4795,23.4408,23.4795,181800.0
2015-03-18 13:55:00,30.38,30.47,30.36,30.46,272400.0,23.4795,23.549,23.464,23.5413,272400.0
2015-03-18 14:00:00,30.47,30.85,30.41,30.72,1090200.0,23.549,23.8427,23.5026,23.7422,1090200.0
2015-03-18 14:05:00,30.72,30.89,30.68,30.82,517100.0,23.7422,23.8736,23.7113,23.8195,517100.0
2015-03-18 14:10:00,30.81,30.92,30.8,30.89,701500.0,23.8118,23.8968,23.8041,23.8736,701500.0
2015-03-18 14:15:00,30.89,30.94,30.84,30.86,428600.0,23.8736,23.9123,23.835,23.8504,428600.0
2015-03-18 14:20:00,30.87,30.91,30.82,30.88,600400.0,23.8582,23.8891,23.8195,23.8659,600400.0
2015-03-18 14:25:00,30.88,30.95,30.85,30.94,459800.0,23.8659,23.92,23.8427,23.9123,459800.0
2015-03-18 14:30:00,30.94,31.04,30.92,31.01,733600.0,23.9123,23.9895,23.8968,23.9664,733600.0
2015-03-18 14:35:00,31.0,31.03,30.92,30.97,399600.0,23.9586,23.9818,23.8968,23.9354,399600.0
2015-03-18 14:40:00,30.97,31.02,30.95,30.95,451700.0,23.9354,23.9741,23.92,23.92,451700.0
2015-03-18 14:45:00,30.95,31.0,30.88,30.92,217100.0,23.92,23.9586,23.8659,23.8968,217100.0
2015-03-18 14:50:00,30.91,30.98,30.9,30.97,433100.0,23.8891,23.9432,23.8813,23.9354,433100.0
2015-03-18 14:55:00,30.98,31.02,30.96,31.0,353500.0,23.9432,23.9741,23.9277,23.9586,353500.0
2015-03-18 15:00:00,31.0,31.1,30.98,31.08,506300.0,23.9586,24.0359,23.9432,24.0205,506300.0
2015-03-18 15:05:00,31.08,31.15,31.07,31.11,503400.0,24.0205,24.0746,24.0127,24.0436,503400.0
2015-03-18 15:10:00,31.11,31.15,31.1,31.14,523600.0,24.0436,24.0746,24.0359,24.0668,523600.0
2015-03-18 15:15:00,31.14,31.2,31.12,31.14,560400.0,24.0668,24.1132,24.0514,24.0668,560400.0
2015-03-18 15:20:00,31.14,31.17,31.11,31.15,365300.0,24.0668,24.09,24.0436,24.0746,365300.0
2015-03-18 15:25:00,31.14,31.15,31.01,31.04,539000.0,24.0668,24.0746,23.9664,23.9895,539000.0
2015-03-18 15:30:00,31.04,31.05,30.98,30.98,788000.0,23.9895,23.9973,23.9432,23.9432,788000.0
2015-03-18 15:35:00,30.99,31.0,30.93,30.94,753100.0,23.9509,23.9586,23.9045,23.9123,753100.0
2015-03-18 15:40:00,30.94,30.95,30.89,30.91,579000.0,23.9123,23.92,23.8736,23.8891,579000.0
2015-03-18 15:45:00,30.92,30.92,30.87,30.87,495200.0,23.8968,23.8968,23.8582,23.8582,495200.0
2015-03-18 15:50:00,30.88,30.9,30.84,30.89,949700.0,23.8659,23.8813,23.835,23.8736,949700.0
2015-03-18 15:55:00,30.89,30.91,30.85,30.89,1125800.0,23.8736,23.8891,23.8427,23.8736,1125800.0
2015-03-19 09:30:00,30.79,30.9,30.76,30.83,870700.0,23.7963,23.8813,23.7731,23.8272,870700.0
2015-03-19 09:35:00,30.84,30.96,30.82,30.84,328500.0,23.835,23.9277,23.8195,23.835,328500.0
2015-03-19 09:40:00,30.84,30.87,30.78,30.8,317300.0,23.835,23.8582,23.7886,23.8041,317300.0
2015-03-19 09:45:00,30.8,30.84,30.76,30.81,329500.0,23.8041,23.835,23.7731,23.8118,329500.0
2015-03-19 09:50:00,30.81,30.84,30.8,30.83,326500.0,23.8118,23.835,23.8041,23.8272,326500.0
2015-03-19 09:55:00,30.84,30.91,30.79,30.91,546900.0,23.835,23.8891,23.7963,23.8891,546900.0
2015-03-19 10:00:00,30.91,30.93,30.86,30.9,560900.0,23.8891,23.9045,23.8504,23.8813,560900.0
2015-03-19 10:05:00,30.9,31.05,30.9,31.05,421300.0,23.8813,23.9973,23.8813,23.9973,421300.0
2015-03-19 10:10:00,31.04,31.1,30.98,31.0,481900.0,23.9895,24.0359,23.9432,23.9586,481900.0
2015-03-19 10:15:00,31.0,31.06,30.99,31.05,349100.0,23.9586,24.005,23.9509,23.9973,349100.0
2015-03-19 10:20:00,31.04,31.05,31.0,31.02,287900.0,23.9895,23.9973,23.9586,23.9741,287900.0
2015-03-19 10:25:00,31.03,31.03,30.98,30.98,261000.0,23.9818,23.9818,23.9432,23.9432,261000.0
2015-03-19 10:30:00,30.98,30.99,30.94,30.99,356600.0,23.9432,23.9509,23.9123,23.9509,356600.0
2015-03-19 10:35:00,30.99,31.02,30.97,30.98,183400.0,23.9509,23.9741,23.9354,23.9432,183400.0
2015-03-19 10:40:00,30.97,30.98,30.92,30.94,216300.0,23.9354,23.9432,23.8968,23.9123,216300.0
2015-03-19 10:45:00,30.94,30.96,30.92,30.95,338100.0,23.9123,23.9277,23.8968,23.92,338100.0
2015-03-19 10:50:00,30.94,30.95,30.92,30.93,171900.0,23.9123,23.92,23.8968,23.9045,171900.0
2015-03-19 10:55:00,30.93,30.96,30.9,30.96,289800.0,23.9045,23.9277,23.8813,23.9277,289800.0
2015-03-19 11:00:00,30.95,30.96,30.93,30.95,269700.0,23.92,23.9277,23.9045,23.92,269700.0
2015-03-19 11:05:00,30.95,30.95,30.86,30.87,276200.0,23.92,23.92,23.8504,23.8582,276200.0
2015-03-19 11:10:00,30.86,30.92,30.85,30.91,226800.0,23.8504,23.8968,23.8427,23.8891,226800.0
2015-03-19 11:15:00,30.92,30.98,30.91,30.97,239400.0,23.8968,23.9432,23.8891,23.9354,239400.0
2015-03-19 11:20:00,30.98,31.01,30.97,31.01,278400.0,23.9432,23.9664,23.9354,23.9664,278400.0
2015-03-19 11:25:00,31.0,31.02,31.0,31.0,390600.0,23.9586,23.9741,23.9586,23.9586,390600.0
2015-03-19 11:30:00,31.01,31.02,30.92,30.96,350600.0,23.9664,23.9741,23.8968,23.9277,350600.0
2015-03-19 11:35:00,30.95,30.98,30.92,30.94,198100.0,23.92,23.9432,23.8968,23.9123,198100.0
2015-03-19 11:40:00,30.94,30.95,30.88,30.94,315000.0,23.9123,23.92,23.8659,23.9123,315000.0
2015-03-19 11:45:00,30.94,30.95,30.91,30.93,230600.0,23.9123,23.92,23.8891,23.9045,230600.0
2015-03-19 11:50:00,30.92,30.93,30.89,30.93,193400.0,23.8968,23.9045,23.8736,23.9045,193400.0
2015-03-19 11:55:00,30.93,30.97,30.92,30.96,148100.0,23.9045,23.9354,23.8968,23.9277,148100.0
2015-03-19 12:00:00,30.95,30.96,30.91,30.92,187600.0,23.92,23.9277,23.8891,23.8968,187600.0
2015-03-19 12:05:00,30.91,30.93,30.88,30.91,283000.0,23.8891,23.9045,23.8659,23.8891,283000.0
2015-03-19 12:10:00,30.91,30.91,30.88,30.9,201000.0,23.8891,23.8891,23.8659,23.8813,201000.0
2015-03-19 12:15:00,30.9,30.93,30.88,30.9,221500.0,23.8813,23.9045,23.8659,23.8813,221500.0
2015-03-19 12:20:00,30.91,30.91,30.86,30.87,140000.0,23.8891,23.8891,23.8504,23.8582,140000.0
2015-03-19 12:25:00,30.86,30.91,30.86,30.89,145500.0,23.8504,23.8891,23.8504,23.8736,145500.0
2015-03-19 12:30:00,30.9,30.9,30.87,30.87,133800.0,23.8813,23.8813,23.8582,23.8582,133800.0
2015-03-19 12:35:00,30.87,30.87,30.83,30.85,194100.0,23.8582,23.8582,23.8272,23.8427,194100.0
2015-03-19 12:40:00,30.84,30.91,30.83,30.9,146600.0,23.835,23.8891,23.8272,23.8813,146600.0
2015-03-19 12:45:00,30.9,30.92,30.87,30.89,232700.0,23.8813,23.8968,23.8582,23.8736,232700.0
2015-03-19 12:50:00,30.9,30.9,30.85,30.87,113000.0,23.8813,23.8813,23.8427,23.8582,113000.0
2015-03-19 12:55:00,30.87,30.88,30.84,30.84,336800.0,23.8582,23.8659,23.835,23.835,336800.0
2015-03-19 13:00:00,30.84,30.87,30.8,30.84,312600.0,23.835,23.8582,23.8041,23.835,312600.0
2015-03-19 13:05:00,30.84,30.87,30.82,30.85,174800.0,23.835,23.8582,23.8195,23.8427,174800.0
2015-03-19 13:10:00,30.85,30.86,30.83,30.85,114400.0,23.8427,23.8504,23.8272,23.8427,114400.0
2015-03-19 13:15:00,30.85,30.92,30.84,30.91,164600.0,23.8427,23.8968,23.835,23.8891,164600.0
2015-03-19 13:20:00,30.92,30.93,30.87,30.89,166800.0,23.8968,23.9045,23.8582,23.8736,166800.0
2015-03-19 13:25:00,30.89,30.94,30.88,30.92,250300.0,23.8736,23.9123,23.8659,23.8968,250300.0
2015-03-19 13:30:00,30.92,30.94,30.91,30.92,164500.0,23.8968,23.9123,23.8891,23.8968,164500.0
2015-03-19 13:35:00,30.92,30.93,30.91,30.91,345600.0,23.8968,23.9045,23.8891,23.8891,345600.0
2015-03-19 13:40:00,30.92,30.92,30.88,30.88,163400.0,23.8968,23.8968,23.8659,23.8659,163400.0
2015-03-19 13:45:00,30.89,30.89,30.84,30.84,130600.0,23.8736,23.8736,23.835,23.835,130600.0
2015-03-19 13:50:00,30.85,30.86,30.83,30.85,190000.0,23.8427,23.8504,23.8272,23.8427,190000.0
2015-03-19 13:55:00,30.85,30.86,30.78,30.79,362400.0,23.8427,23.8504,23.7886,23.7963,362400.0
2015-03-19 14:00:00,30.78,30.81,30.77,30.78,255000.0,23.7886,23.8118,23.7809,23.7886,255000.0
2015-03-19 14:05:00,30.79,30.84,30.78,30.83,185000.0,23.7963,23.835,23.7886,23.8272,185000.0
2015-03-19 14:10:00,30.83,30.86,30.82,30.82,162500.0,23.8272,23.8504,23.8195,23.8195,162500.0
2015-03-19 14:15:00,30.82,30.83,30.78,30.8,195700.0,23.8195,23.8272,23.7886,23.8041,195700.0
2015-03-19 14:20:00,30.79,30.8,30.77,30.78,149200.0,23.7963,23.8041,23.7809,23.7886,149200.0
2015-03-19 14:25:00,30.78,30.82,30.77,30.81,178600.0,23.7886,23.8195,23.7809,23.8118,178600.0
2015-03-19 14:30:00,30.82,30.84,30.77,30.77,252500.0,23.8195,23.835,23.7809,23.7809,252500.0
2015-03-19 14:35:00,30.78,30.81,30.77,30.8,209900.0,23.7886,23.8118,23.7809,23.8041,209900.0
2015-03-19 14:40:00,30.8,30.81,30.78,30.79,165900.0,23.8041,23.8118,23.7886,23.7963,165900.0
2015-03-19 14:45:00,30.79,30.8,30.77,30.78,141100.0,23.7963,23.8041,23.7809,23.7886,141100.0
2015-03-19 14:50:00,30.77,30.78,30.75,30.75,200100.0,23.7809,23.7886,23.7654,23.7654,200100.0
2015-03-19 14:55:00,30.76,30.8,30.75,30.8,316100.0,23.7731,23.8041,23.7654,23.8041,316100.0
2015-03-19 15:00:00,30.79,30.8,30.77,30.77,168300.0,23.7963,23.8041,23.7809,23.7809,168300.0
2015-03-19 15:05:00,30.77,30.78,30.73,30.75,437500.0,23.7809,23.7886,23.75,23.7654,437500.0
2015-03-19 15:10:00,30.76,30.77,30.73,30.77,193800.0,23.7731,23.7809,23.75,23.7809,193800.0
2015-03-19 15:15:00,30.77,30.78,30.73,30.73,284000.0,23.7809,23.7886,23.75,23.75,284000.0
2015-03-19 15:20:00,30.73,30.74,30.69,30.7,281000.0,23.75,23.7577,23.719,23.7268,281000.0
2015-03-19 15:25:00,30.69,30.74,30.69,30.74,318700.0,23.719,23.7577,23.719,23.7577,318700.0
2015-03-19 15:30:00,30.74,30.77,30.71,30.76,426600.0,23.7577,23.7809,23.7345,23.7731,426600.0
2015-03-19 15:35:00,30.76,30.78,30.73,30.75,558200.0,23.7731,23.7886,23.75,23.7654,558200.0
2015-03-19 15:40:00,30.75,30.76,30.7,30.72,465400.0,23.7654,23.7731,23.7268,23.7422,465400.0
2015-03-19 15:45:00,30.72,30.76,30.71,30.73,475200.0,23.7422,23.7731,23.7345,23.75,475200.0
2015-03-19 15:50:00,30.73,30.74,30.7,30.73,652400.0,23.75,23.7577,23.7268,23.75,652400.0
2015-03-19 15:55:00,30.74,30.77,30.73,30.74,958200.0,23.7577,23.7809,23.75,23.7577,958200.0
2015-03-20 09:30:00,31.01,31.1,30.93,31.08,8396800.0,23.9664,24.0359,23.9045,24.0205,8396800.0
2015-03-20 09:35:00,31.08,31.11,31.07,31.09,491600.0,24.0205,24.0436,24.0127,24.0282,491600.0
2015-03-20 09:40:00,31.09,31.18,31.08,31.15,527400.0,24.0282,24.0977,24.0205,24.0746,527400.0
2015-03-20 09:45:00,31.15,31.24,31.14,31.18,480000.0,24.0746,24.1441,24.0668,24.0977,480000.0
2015-03-20 09:50:00,31.18,31.3,31.17,31.28,580000.0,24.0977,24.1905,24.09,24.175,580000.0
2015-03-20 09:55:00,31.29,31.38,31.27,31.37,678800.0,24.1828,24.2523,24.1673,24.2446,678800.0
2015-03-20 10:00:00,31.37,31.37,31.28,31.3,591200.0,24.2446,24.2446,24.175,24.1905,591200.0
2015-03-20 10:05:00,31.3,31.32,31.24,31.31,598700.0,24.1905,24.2059,24.1441,24.1982,598700.0
2015-03-20 10:10:00,31.3,31.4,31.3,31.39,520400.0,24.1905,24.2678,24.1905,24.26,520400.0
2015-03-20 10:15:00,31.38,31.44,31.29,31.3,945100.0,24.2523,24.2987,24.1828,24.1905,945100.0
2015-03-20 10:20:00,31.3,31.33,31.29,31.33,727400.0,24.1905,24.2137,24.1828,24.2137,727400.0
2015-03-20 10:25:00,31.33,31.41,31.3,31.4,357900.0,24.2137,24.2755,24.1905,24.2678,357900.0
2015-03-20 10:30:00,31.4,31.48,31.39,31.43,545500.0,24.2678,24.3296,24.26,24.291,545500.0
2015-03-20 10:35:00,31.42,31.53,31.42,31.52,662200.0,24.2832,24.3682,24.2832,24.3605,662200.0
2015-03-20 10:40:00,31.52,31.57,31.5,31.51,449700.0,24.3605,24.3992,24.3451,24.3528,449700.0
2015-03-20 10:45:00,31.52,31.54,31.4,31.4,561000.0,24.3605,24.376,24.2678,24.2678,561000.0
2015-03-20 10:50:00,31.41,31.46,31.39,31.46,451900.0,24.2755,24.3141,24.26,24.3141,451900.0
2015-03-20 10:55:00,31.46,31.47,31.44,31.45,196900.0,24.3141,24.3219,24.2987,24.3064,196900.0
2015-03-20 11:00:00,31.46,31.54,31.45,31.5,477000.0,24.3141,24.376,24.3064,24.3451,477000.0
2015-03-20 11:05:00,31.5,31.5,31.46,31.48,206300.0,24.3451,24.3451,24.3141,24.3296,206300.0
2015-03-20 11:10:00,31.48,31.48,31.44,31.45,231300.0,24.3296,24.3296,24.2987,24.3064,231300.0
2015-03-20 11:15:00,31.45,31.5,31.44,31.46,249700.0,24.3064,24.3451,24.2987,24.3141,249700.0
2015-03-20 11:20:00,31.46,31.48,31.45,31.48,155800.0,24.3141,24.3296,24.3064,24.3296,155800.0
2015-03-20 11:25:00,31.48,31.49,31.46,31.49,223500.0,24.3296,24.3373,24.3141,24.3373,223500.0
2015-03-20 11:30:00,31.49,31.56,31.48,31.56,275700.0,24.3373,24.3914,24.3296,24.3914,275700.0
2015-03-20 11:35:00,31.55,31.56,31.54,31.55,144900.0,24.3837,24.3914,24.376,24.3837,144900.0
2015-03-20 11:40:00,31.55,31.55,31.53,31.54,176100.0,24.3837,24.3837,24.3682,24.376,176100.0
2015-03-20 11:45:00,31.55,31.55,31.54,31.55,143400.0,24.3837,24.3837,24.376,24.3837,143400.0
2015-03-20 11:50:00,31.55,31.59,31.54,31.56,373400.0,24.3837,24.4146,24.376,24.3914,373400.0
2015-03-20 11:55:00,31.55,31.58,31.54,31.58,233000.0,24.3837,24.4069,24.376,24.4069,233000.0
2015-03-20 12:00:00,31.58,31.59,31.54,31.58,245800.0,24.4069,24.4146,24.376,24.4069,245800.0
2015-03-20 12:05:00,31.59,31.59,31.55,31.56,141000.0,24.4146,24.4146,24.3837,24.3914,141000.0
2015-03-20 12:10:00,31.56,31.56,31.5,31.5,245900.0,24.3914,24.3914,24.3451,24.3451,245900.0
2015-03-20 12:15:00,31.5,31.51,31.48,31.48,254200.0,24.3451,24.3528,24.3296,24.3296,254200.0
2015-03-20 12:20:00,31.48,31.49,31.44,31.46,216600.0,24.3296,24.3373,24.2987,24.3141,216600.0
2015-03-20 12:25:00,31.46,31.46,31.45,31.45,93700.0,24.3141,24.3141,24.3064,24.3064,93700.0
2015-03-20 12:30:00,31.46,31.48,31.44,31.44,232700.0,24.3141,24.3296,24.2987,24.2987,232700.0
2015-03-20 12:35:00,31.44,31.46,31.42,31.45,312400.0,24.2987,24.3141,24.2832,24.3064,312400.0
2015-03-20 12:40:00,31.45,31.49,31.44,31.49,247200.0,24.3064,24.3373,24.2987,24.3373,247200.0
2015-03-20 12:45:00,31.49,31.49,31.43,31.44,193800.0,24.3373,24.3373,24.291,24.2987,193800.0
2015-03-20 12:50:00,31.45,31.53,31.43,31.53,346300.0,24.3064,24.3682,24.291,24.3682,346300.0
2015-03-20 12:55:00,31.53,31.53,31.52,31.52,105200.0,24.3682,24.3682,24.3605,24.3605,105200.0
2015-03-20 13:00:00,31.53,31.54,31.52,31.54,236500.0,24.3682,24.376,24.3605,24.376,236500.0
2015-03-20 13:05:00,31.54,31.59,31.53,31.58,342400.0,24.376,24.4146,24.3682,24.4069,342400.0
2015-03-20 13:10:00,31.58,31.59,31.55,31.59,175000.0,24.4069,24.4146,24.3837,24.4146,175000.0
2015-03-20 13:15:00,31.58,31.61,31.58,31.61,220600.0,24.4069,24.4301,24.4069,24.4301,220600.0
2015-03-20 13:20:00,31.61,31.62,31.58,31.59,289200.0,24.4301,24.4378,24.4069,24.4146,289200.0
2015-03-20 13:25:00,31.6,31.6,31.58,31.58,85500.0,24.4223,24.4223,24.4069,24.4069,85500.0
2015-03-20 13:30:00,31.58,31.61,31.58,31.59,253900.0,24.4069,24.4301,24.4069,24.4146,253900.0
2015-03-20 13:35:00,31.6,31.6,31.57,31.57,124700.0,24.4223,24.4223,24.3992,24.3992,124700.0
2015-03-20 13:40:00,31.58,31.62,31.57,31.61,275200.0,24.4069,24.4378,24.3992,24.4301,275200.0
2015-03-20 13:45:00,31.61,31.62,31.58,31.59,181900.0,24.4301,24.4378,24.4069,24.4146,181900.0
2015-03-20 13:50:00,31.59,31.61,31.59,31.6,168200.0,24.4146,24.4301,24.4146,24.4223,168200.0
2015-03-20 13:55:00,31.6,31.61,31.54,31.55,215400.0,24.4223,24.4301,24.376,24.3837,215400.0
2015-03-20 14:00:00,31.55,31.59,31.54,31.57,255200.0,24.3837,24.4146,24.376,24.3992,255200.0
2015-03-20 14:05:00,31.57,31.58,31.56,31.57,129900.0,24.3992,24.4069,24.3914,24.3992,129900.0
2015-03-20 14:10:00,31.56,31.56,31.51,31.53,173900.0,24.3914,24.3914,24.3528,24.3682,173900.0
2015-03-20 14:15:00,31.53,31.57,31.52,31.55,172600.0,24.3682,24.3992,24.3605,24.3837,172600.0
2015-03-20 14:20:00,31.55,31.56,31.52,31.54,177500.0,24.3837,24.3914,24.3605,24.376,177500.0
2015-03-20 14:25:00,31.53,31.54,31.5,31.51,234000.0,24.3682,24.376,24.3451,24.3528,234000.0
2015-03-20 14:30:00,31.52,31.53,31.49,31.52,198700.0,24.3605,24.3682,24.3373,24.3605,198700.0
2015-03-20 14:35:00,31.52,31.55,31.5,31.5,230700.0,24.3605,24.3837,24.3451,24.3451,230700.0
2015-03-20 14:40:00,31.51,31.51,31.46,31.46,174300.0,24.3528,24.3528,24.3141,24.3141,174300.0
2015-03-20 14:45:00,31.46,31.47,31.43,31.47,311600.0,24.3141,24.3219,24.291,24.3219,311600.0
2015-03-20 14:50:00,31.46,31.47,31.41,31.43,320300.0,24.3141,24.3219,24.2755,24.291,320300.0
2015-03-20 14:55:00,31.43,31.52,31.42,31.49,461500.0,24.291,24.3605,24.2832,24.3373,461500.0
2015-03-20 15:00:00,31.49,31.53,31.48,31.49,310000.0,24.3373,24.3682,24.3296,24.3373,310000.0
2015-03-20 15:05:00,31.5,31.51,31.46,31.47,378100.0,24.3451,24.3528,24.3141,24.3219,378100.0
2015-03-20 15:10:00,31.48,31.52,31.47,31.49,238500.0,24.3296,24.3605,24.3219,24.3373,238500.0
2015-03-20 15:15:00,31.49,31.5,31.43,31.43,238900.0,24.3373,24.3451,24.291,24.291,238900.0
2015-03-20 15:20:00,31.44,31.45,31.39,31.4,670900.0,24.2987,24.3064,24.26,24.2678,670900.0
2015-03-20 15:25:00,31.41,31.42,31.38,31.4,349800.0,24.2755,24.2832,24.2523,24.2678,349800.0
2015-03-20 15:30:00,31.4,31.41,31.38,31.4,419600.0,24.2678,24.2755,24.2523,24.2678,419600.0
2015-03-20 15:35:00,31.4,31.41,31.36,31.4,511600.0,24.2678,24.2755,24.2369,24.2678,511600.0
2015-03-20 15:40:00,31.39,31.41,31.38,31.41,462500.0,24.26,24.2755,24.2523,24.2755,462500.0
2015-03-20 15:45:00,31.4,31.45,31.4,31.45,626800.0,24.2678,24.3064,24.2678,24.3064,626800.0
2015-03-20 15:50:00,31.44,31.45,31.34,31.36,1571200.0,24.2987,24.3064,24.2214,24.2369,1571200.0
2015-03-20 15:55:00,31.36,31.38,31.32,31.33,2534600.0,24.2369,24.2523,24.2059,24.2137,2534600.0
2015-03-23 09:30:00,31.29,31.62,31.29,31.61,1168400.0,24.1828,24.4378,24.1828,24.4301,1168400.0
2015-03-23 09:35:00,31.6,31.76,31.6,31.72,654400.0,24.4223,24.546,24.4223,24.5151,654400.0
2015-03-23 09:40:00,31.72,31.79,31.71,31.78,659500.0,24.5151,24.5692,24.5074,24.5615,659500.0
2015-03-23 09:45:00,31.77,31.78,31.59,31.6,820800.0,24.5537,24.5615,24.4146,24.4223,820800.0
2015-03-23 09:50:00,31.6,31.61,31.57,31.59,391300.0,24.4223,24.4301,24.3992,24.4146,391300.0
2015-03-23 09:55:00,31.59,31.6,31.55,31.55,456300.0,24.4146,24.4223,24.3837,24.3837,456300.0
2015-03-23 10:00:00,31.55,31.56,31.5,31.51,303600.0,24.3837,24.3914,24.3451,24.3528,303600.0
2015-03-23 10:05:00,31.51,31.52,31.46,31.47,352700.0,24.3528,24.3605,24.3141,24.3219,352700.0
2015-03-23 10:10:00,31.47,31.54,31.46,31.52,317500.0,24.3219,24.376,24.3141,24.3605,317500.0
2015-03-23 10:15:00,31.52,31.54,31.48,31.49,219000.0,24.3605,24.376,24.3296,24.3373,219000.0
2015-03-23 10:20:00,31.49,31.49,31.46,31.48,214900.0,24.3373,24.3373,24.3141,24.3296,214900.0
2015-03-23 10:25:00,31.47,31.48,31.41,31.41,296900.0,24.3219,24.3296,24.2755,24.2755,296900.0
2015-03-23 10:30:00,31.41,31.43,31.39,31.41,278500.0,24.2755,24.291,24.26,24.2755,278500.0
2015-03-23 10:35:00,31.42,31.43,31.4,31.41,252700.0,24.2832,24.291,24.2678,24.2755,252700.0
2015-03-23 10:40:00,31.4,31.47,31.4,31.46,279600.0,24.2678,24.3219,24.2678,24.3141,279600.0
2015-03-23 10:45:00,31.46,31.48,31.42,31.42,184300.0,24.3141,24.3296,24.2832,24.2832,184300.0
2015-03-23 10:50:00,31.42,31.43,31.38,31.38,160600.0,24.2832,24.291,24.2523,24.2523,160600.0
2015-03-23 10:55:00,31.38,31.39,31.37,31.37,289100.0,24.2523,24.26,24.2446,24.2446,289100.0
2015-03-23 11:00:00,31.38,31.39,31.35,31.36,229400.0,24.2523,24.26,24.2291,24.2369,229400.0
2015-03-23 11:05:00,31.36,31.39,31.34,31.37,263700.0,24.2369,24.26,24.2214,24.2446,263700.0
2015-03-23 11:10:00,31.37,31.38,31.34,31.36,213400.0,24.2446,24.2523,24.2214,24.2369,213400.0
2015-03-23 11:15:00,31.35,31.38,31.35,31.36,384500.0,24.2291,24.2523,24.2291,24.2369,384500.0
2015-03-23 11:20:00,31.37,31.37,31.36,31.37,136900.0,24.2446,24.2446,24.2369,24.2446,136900.0
2015-03-23 11:25:00,31.36,31.4,31.36,31.38,257200.0,24.2369,24.2678,24.2369,24.2523,257200.0
2015-03-23 11:30:00,31.37,31.38,31.36,31.36,134600.0,24.2446,24.2523,24.2369,24.2369,134600.0
2015-03-23 11:35:00,31.36,31.42,31.36,31.42,218700.0,24.2369,24.2832,24.2369,24.2832,218700.0
2015-03-23 11:40:00,31.41,31.42,31.36,31.38,194400.0,24.2755,24.2832,24.2369,24.2523,194400.0
2015-03-23 11:45:00,31.38,31.41,31.36,31.41,212900.0,24.2523,24.2755,24.2369,24.2755,212900.0
2015-03-23 11:50:00,31.41,31.42,31.39,31.4,157600.0,24.2755,24.2832,24.26,24.2678,157600.0
2015-03-23 11:55:00,31.4,31.4,31.37,31.37,168800.0,24.2678,24.2678,24.2446,24.2446,168800.0
2015-03-23 12:00:00,31.37,31.38,31.36,31.38,139100.0,24.2446,24.2523,24.2369,24.2523,139100.0
2015-03-23 12:05:00,31.38,31.38,31.36,31.37,181600.0,24.2523,24.2523,24.2369,24.2446,181600.0
2015-03-23 12:10:00,31.37,31.37,31.3,31.3,326200.0,24.2446,24.2446,24.1905,24.1905,326200.0
2015-03-23 12:15:00,31.3,31.31,31.27,31.31,281500.0,24.1905,24.1982,24.1673,24.1982,281500.0
2015-03-23 12:20:00,31.31,31.32,31.29,31.3,192600.0,24.1982,24.2059,24.1828,24.1905,192600.0
2015-03-23 12:25:00,31.3,31.32,31.28,31.31,120800.0,24.1905,24.2059,24.175,24.1982,120800.0
2015-03-23 12:30:00,31.32,31.38,31.31,31.37,207200.0,24.2059,24.2523,24.1982,24.2446,207200.0
2015-03-23 12:35:00,31.37,31.38,31.33,31.33,93700.0,24.2446,24.2523,24.2137,24.2137,93700.0
2015-03-23 12:40:00,31.33,31.37,31.33,31.36,135800.0,24.2137,24.2446,24.2137,24.2369,135800.0
2015-03-23 12:45:00,31.36,31.37,31.34,31.35,105400.0,24.2369,24.2446,24.2214,24.2291,105400.0
2015-03-23 12:50:00,31.35,31.35,31.3,31.31,126900.0,24.2291,24.2291,24.1905,24.1982,126900.0
2015-03-23 12:55:00,31.31,31.32,31.29,31.31,179400.0,24.1982,24.2059,24.1828,24.1982,179400.0
2015-03-23 13:00:00,31.31,31.34,31.3,31.31,162400.0,24.1982,24.2214,24.1905,24.1982,162400.0
2015-03-23 13:05:00,31.31,31.33,31.29,31.32,173200.0,24.1982,24.2137,24.1828,24.2059,173200.0
2015-03-23 13:10:00,31.33,31.33,31.29,31.31,183300.0,24.2137,24.2137,24.1828,24.1982,183300.0
2015-03-23 13:15:00,31.31,31.33,31.3,31.32,116700.0,24.1982,24.2137,24.1905,24.2059,116700.0
2015-03-23 13:20:00,31.32,31.35,31.31,31.35,149200.0,24.2059,24.2291,24.1982,24.2291,149200.0
2015-03-23 13:25:00,31.35,31.35,31.3,31.3,71500.0,24.2291,24.2291,24.1905,24.1905,71500.0
2015-03-23 13:30:00,31.3,31.33,31.3,31.31,115000.0,24.1905,24.2137,24.1905,24.1982,115000.0
2015-03-23 13:35:00,31.31,31.36,31.3,31.35,159600.0,24.1982,24.2369,24.1905,24.2291,159600.0
2015-03-23 13:40:00,31.35,31.35,31.32,31.34,185300.0,24.2291,24.2291,24.2059,24.2214,185300.0
2015-03-23 13:45:00,31.33,31.35,31.33,31.35,88300.0,24.2137,24.2291,24.2137,24.2291,88300.0
2015-03-23 13:50:00,31.34,31.35,31.33,31.33,80800.0,24.2214,24.2291,24.2137,24.2137,80800.0
2015-03-23 13:55:00,31.33,31.34,31.32,31.32,73600.0,24.2137,24.2214,24.2059,24.2059,73600.0
2015-03-23 14:00:00,31.32,31.34,31.31,31.33,218900.0,24.2059,24.2214,24.1982,24.2137,218900.0
2015-03-23 14:05:00,31.33,31.36,31.32,31.35,216700.0,24.2137,24.2369,24.2059,24.2291,216700.0
2015-03-23 14:10:00,31.36,31.36,31.33,31.35,231500.0,24.2369,24.2369,24.2137,24.2291,231500.0
2015-03-23 14:15:00,31.35,31.37,31.31,31.31,250300.0,24.2291,24.2446,24.1982,24.1982,250300.0
2015-03-23 14:20:00,31.31,31.32,31.29,31.3,309900.0,24.1982,24.2059,24.1828,24.1905,309900.0
2015-03-23 14:25:00,31.3,31.33,31.3,31.32,135300.0,24.1905,24.2137,24.1905,24.2059,135300.0
2015-03-23 14:30:00,31.32,31.32,31.3,31.31,125000.0,24.2059,24.2059,24.1905,24.1982,125000.0
2015-03-23 14:35:00,31.31,31.31,31.26,31.27,234400.0,24.1982,24.1982,24.1596,24.1673,234400.0
2015-03-23 14:40:00,31.28,31.29,31.27,31.28,192000.0,24.175,24.1828,24.1673,24.175,192000.0
2015-03-23 14:45:00,31.27,31.29,31.25,31.26,200200.0,24.1673,24.1828,24.1518,24.1596,200200.0
2015-03-23 14:50:00,31.27,31.27,31.25,31.26,189700.0,24.1673,24.1673,24.1518,24.1596,189700.0
2015-03-23 14:55:00,31.26,31.26,31.24,31.26,108800.0,24.1596,24.1596,24.1441,24.1596,108800.0
2015-03-23 15:00:00,31.25,31.28,31.24,31.26,204700.0,24.1518,24.175,24.1441,24.1596,204700.0
2015-03-23 15:05:00,31.27,31.32,31.26,31.3,229700.0,24.1673,24.2059,24.1596,24.1905,229700.0
2015-03-23 15:10:00,31.29,31.3,31.27,31.28,96500.0,24.1828,24.1905,24.1673,24.175,96500.0
2015-03-23 15:15:00,31.28,31.29,31.25,31.25,190100.0,24.175,24.1828,24.1518,24.1518,190100.0
2015-03-23 15:20:00,31.26,31.28,31.25,31.27,163000.0,24.1596,24.175,24.1518,24.1673,163000.0
2015-03-23 15:25:00,31.27,31.27,31.25,31.27,170000.0,24.1673,24.1673,24.1518,24.1673,170000.0
2015-03-23 15:30:00,31.27,31.27,31.25,31.27,167300.0,24.1673,24.1673,24.1518,24.1673,167300.0
2015-03-23 15:35:00,31.26,31.27,31.24,31.26,208200.0,24.1596,24.1673,24.1441,24.1596,208200.0
2015-03-23 15:40:00,31.25,31.26,31.21,31.24,660100.0,24.1518,24.1596,24.1209,24.1441,660100.0
2015-03-23 15:45:00,31.24,31.26,31.23,31.26,417300.0,24.1441,24.1596,24.1364,24.1596,417300.0
2015-03-23 15:50:00,31.26,31.26,31.22,31.23,585100.0,24.1596,24.1596,24.1287,24.1364,585100.0
2015-03-23 15:55:00,31.24,31.25,31.2,31.2,1554000.0,24.1441,24.1518,24.1132,24.1132,1554000.0
2015-03-24 09:30:00,31.09,31.23,31.06,31.19,795000.0,24.0282,24.1364,24.005,24.1055,795000.0
2015-03-24 09:35:00,31.2,31.21,31.09,31.1,279300.0,24.1132,24.1209,24.0282,24.0359,279300.0
2015-03-24 09:40:00,31.11,31.11,30.96,30.96,602600.0,24.0436,24.0436,23.9277,23.9277,602600.0
2015-03-24 09:45:00,30.97,31.12,30.96,31.12,495500.0,23.9354,24.0514,23.9277,24.0514,495500.0
2015-03-24 09:50:00,31.12,31.23,31.11,31.22,375400.0,24.0514,24.1364,24.0436,24.1287,375400.0
2015-03-24 09:55:00,31.22,31.25,31.14,31.24,235700.0,24.1287,24.1518,24.0668,24.1441,235700.0
2015-03-24 10:00:00,31.25,31.29,31.24,31.28,318000.0,24.1518,24.1828,24.1441,24.175,318000.0
2015-03-24 10:05:00,31.29,31.32,31.24,31.27,369100.0,24.1828,24.2059,24.1441,24.1673,369100.0
2015-03-24 10:10:00,31.28,31.28,31.2,31.26,321300.0,24.175,24.175,24.1132,24.1596,321300.0
2015-03-24 10:15:00,31.26,31.31,31.25,31.26,312600.0,24.1596,24.1982,24.1518,24.1596,312600.0
2015-03-24 10:20:00,31.27,31.28,31.23,31.23,248900.0,24.1673,24.175,24.1364,24.1364,248900.0
2015-03-24 10:25:00,31.23,31.27,31.22,31.25,220100.0,24.1364,24.1673,24.1287,24.1518,220100.0
2015-03-24 10:30:00,31.25,31.27,31.24,31.24,145100.0,24.1518,24.1673,24.1441,24.1441,145100.0
2015-03-24 10:35:00,31.24,31.26,31.22,31.23,140700.0,24.1441,24.1596,24.1287,24.1364,140700.0
2015-03-24 10:40:00,31.22,31.24,31.18,31.19,598000.0,24.1287,24.1441,24.0977,24.1055,598000.0
2015-03-24 10:45:00,31.18,31.2,31.15,31.17,266100.0,24.0977,24.1132,24.0746,24.09,266100.0
2015-03-24 10:50:00,31.16,31.2,31.15,31.16,272500.0,24.0823,24.1132,24.0746,24.0823,272500.0
2015-03-24 10:55:00,31.16,31.18,31.14,31.15,184400.0,24.0823,24.0977,24.0668,24.0746,184400.0
2015-03-24 11:00:00,31.15,31.15,31.09,31.09,274000.0,24.0746,24.0746,24.0282,24.0282,274000.0
2015-03-24 11:05:00,31.09,31.17,31.09,31.13,299100.0,24.0282,24.09,24.0282,24.0591,299100.0
2015-03-24 11:10:00,31.14,31.14,31.11,31.13,231300.0,24.0668,24.0668,24.0436,24.0591,231300.0
2015-03-24 11:15:00,31.13,31.14,31.12,31.12,251100.0,24.0591,24.0668,24.0514,24.0514,251100.0
2015-03-24 11:20:00,31.12,31.15,31.11,31.13,165900.0,24.0514,24.0746,24.0436,24.0591,165900.0
2015-03-24 11:25:00,31.14,31.14,31.12,31.13,91800.0,24.0668,24.0668,24.0514,24.0591,91800.0
2015-03-24 11:30:00,31.12,31.15,31.12,31.14,102900.0,24.0514,24.0746,24.0514,24.0668,102900.0
2015-03-24 11:35:00,31.13,31.16,31.13,31.15,133600.0,24.0591,24.0823,24.0591,24.0746,133600.0
2015-03-24 11:40:00,31.15,31.16,31.13,31.15,205500.0,24.0746,24.0823,24.0591,24.0746,205500.0
2015-03-24 11:45:00,31.14,31.15,31.14,31.15,69000.0,24.0668,24.0746,24.0668,24.0746,69000.0
2015-03-24 11:50:00,31.15,31.16,31.13,31.14,178100.0,24.0746,24.0823,24.0591,24.0668,178100.0
2015-03-24 11:55:00,31.13,31.14,31.12,31.12,122000.0,24.0591,24.0668,24.0514,24.0514,122000.0
2015-03-24 12:00:00,31.12,31.14,31.09,31.11,364200.0,24.0514,24.0668,24.0282,24.0436,364200.0
2015-03-24 12:05:00,31.12,31.14,31.1,31.12,173900.0,24.0514,24.0668,24.0359,24.0514,173900.0
2015-03-24 12:10:00,31.12,31.13,31.06,31.09,262500.0,24.0514,24.0591,24.005,24.0282,262500.0
2015-03-24 12:15:00,31.08,31.12,31.07,31.11,157100.0,24.0205,24.0514,24.0127,24.0436,157100.0
2015-03-24 12:20:00,31.12,31.12,31.05,31.05,150900.0,24.0514,24.0514,23.9973,23.9973,150900.0
2015-03-24 12:25:00,31.05,31.07,31.01,31.03,315000.0,23.9973,24.0127,23.9664,23.9818,315000.0
2015-03-24 12:30:00,31.04,31.06,31.01,31.02,169400.0,23.9895,24.005,23.9664,23.9741,169400.0
2015-03-24 12:35:00,31.03,31.03,30.98,30.99,324200.0,23.9818,23.9818,23.9432,23.9509,324200.0
2015-03-24 12:40:00,31.0,31.02,30.98,31.0,202500.0,23.9586,23.9741,23.9432,23.9586,202500.0
2015-03-24 12:45:00,31.01,31.02,30.95,30.95,417400.0,23.9664,23.9741,23.92,23.92,417400.0
2015-03-24 12:50:00,30.95,30.96,30.9,30.92,434200.0,23.92,23.9277,23.8813,23.8968,434200.0
2015-03-24 12:55:00,30.92,30.98,30.91,30.96,299500.0,23.8968,23.9432,23.8891,23.9277,299500.0
2015-03-24 13:00:00,30.95,31.0,30.93,30.98,240300.0,23.92,23.9586,23.9045,23.9432,240300.0
2015-03-24 13:05:00,30.97,31.03,30.97,31.0,291100.0,23.9354,23.9818,23.9354,23.9586,291100.0
2015-03-24 13:10:00,31.01,31.02,30.96,31.01,206800.0,23.9664,23.9741,23.9277,23.9664,206800.0
2015-03-24 13:15:00,31.0,31.01,30.97,30.99,113200.0,23.9586,23.9664,23.9354,23.9509,113200.0
2015-03-24 13:20:00,30.98,30.99,30.96,30.97,82300.0,23.9432,23.9509,23.9277,23.9354,82300.0
2015-03-24 13:25:00,30.97,30.98,30.91,30.95,274300.0,23.9354,23.9432,23.8891,23.92,274300.0
2015-03-24 13:30:00,30.96,30.97,30.92,30.93,189800.0,23.9277,23.9354,23.8968,23.9045,189800.0
2015-03-24 13:35:00,30.94,30.94,30.88,30.93,273400.0,23.9123,23.9123,23.8659,23.9045,273400.0
2015-03-24 13:40:00,30.93,30.93,30.86,30.89,260200.0,23.9045,23.9045,23.8504,23.8736,260200.0
2015-03-24 13:45:00,30.9,30.92,30.86,30.89,375800.0,23.8813,23.8968,23.8504,23.8736,375800.0
2015-03-24 13:50:00,30.9,30.94,30.88,30.91,253800.0,23.8813,23.9123,23.8659,23.8891,253800.0
2015-03-24 13:55:00,30.9,30.94,30.87,30.91,270900.0,23.8813,23.9123,23.8582,23.8891,270900.0
2015-03-24 14:00:00,30.91,30.92,30.87,30.89,206100.0,23.8891,23.8968,23.8582,23.8736,206100.0
2015-03-24 14:05:00,30.9,30.91,30.87,30.9,190700.0,23.8813,23.8891,23.8582,23.8813,190700.0
2015-03-24 14:10:00,30.91,30.93,30.88,30.89,157900.0,23.8891,23.9045,23.8659,23.8736,157900.0
2015-03-24 14:15:00,30.89,30.9,30.82,30.83,416200.0,23.8736,23.8813,23.8195,23.8272,416200.0
2015-03-24 14:20:00,30.83,30.84,30.8,30.82,379200.0,23.8272,23.835,23.8041,23.8195,379200.0
2015-03-24 14:25:00,30.82,30.83,30.74,30.82,488400.0,23.8195,23.8272,23.7577,23.8195,488400.0
2015-03-24 14:30:00,30.81,30.84,30.78,30.83,320500.0,23.8118,23.835,23.7886,23.8272,320500.0
2015-03-24 14:35:00,30.84,30.85,30.82,30.83,307000.0,23.835,23.8427,23.8195,23.8272,307000.0
2015-03-24 14:40:00,30.83,30.83,30.78,30.79,477100.0,23.8272,23.8272,23.7886,23.7963,477100.0
2015-03-24 14:45:00,30.78,30.85,30.78,30.83,315700.0,23.7886,23.8427,23.7886,23.8272,315700.0
2015-03-24 14:50:00,30.83,30.83,30.8,30.81,189100.0,23.8272,23.8272,23.8041,23.8118,189100.0
2015-03-24 14:55:00,30.81,30.84,30.81,30.84,189600.0,23.8118,23.835,23.8118,23.835,189600.0
2015-03-24 15:00:00,30.84,30.87,30.81,30.86,355100.0,23.835,23.8582,23.8118,23.8504,355100.0
2015-03-24 15:05:00,30.85,30.9,30.85,30.89,336600.0,23.8427,23.8813,23.8427,23.8736,336600.0
2015-03-24 15:10:00,30.89,30.9,30.87,30.88,290000.0,23.8736,23.8813,23.8582,23.8659,290000.0
2015-03-24 15:15:00,30.88,30.89,30.87,30.89,218500.0,23.8659,23.8736,23.8582,23.8736,218500.0
2015-03-24 15:20:00,30.89,30.89,30.79,30.8,368300.0,23.8736,23.8736,23.7963,23.8041,368300.0
2015-03-24 15:25:00,30.8,30.82,30.78,30.78,325400.0,23.8041,23.8195,23.7886,23.7886,325400.0
2015-03-24 15:30:00,30.78,30.83,30.77,30.81,462600.0,23.7886,23.8272,23.7809,23.8118,462600.0
2015-03-24 15:35:00,30.82,30.83,30.8,30.82,243900.0,23.8195,23.8272,23.8041,23.8195,243900.0
2015-03-24 15:40:00,30.81,30.83,30.78,30.78,339300.0,23.8118,23.8272,23.7886,23.7886,339300.0
2015-03-24 15:45:00,30.79,30.81,30.75,30.75,357800.0,23.7963,23.8118,23.7654,23.7654,357800.0
2015-03-24 15:50:00,30.76,30.8,30.75,30.78,673700.0,23.7731,23.8041,23.7654,23.7886,673700.0
2015-03-24 15:55:00,30.79,30.81,30.78,30.78,999600.0,23.7963,23.8118,23.7886,23.7886,999600.0
2015-03-25 09:30:00,30.81,30.89,30.76,30.77,836000.0,23.8118,23.8736,23.7731,23.7809,836000.0
2015-03-25 09:35:00,30.76,30.77,30.62,30.65,447400.0,23.7731,23.7809,23.6649,23.6881,447400.0
2015-03-25 09:40:00,30.65,30.66,30.58,30.61,471700.0,23.6881,23.6959,23.634,23.6572,471700.0
2015-03-25 09:45:00,30.61,30.61,30.47,30.47,641700.0,23.6572,23.6572,23.549,23.549,641700.0
2015-03-25 09:50:00,30.47,30.58,30.46,30.54,254600.0,23.549,23.634,23.5413,23.6031,254600.0
2015-03-25 09:55:00,30.55,30.56,30.46,30.47,282100.0,23.6108,23.6186,23.5413,23.549,282100.0
2015-03-25 10:00:00,30.47,30.51,30.43,30.47,461900.0,23.549,23.5799,23.5181,23.549,461900.0
2015-03-25 10:05:00,30.48,30.55,30.47,30.53,258500.0,23.5567,23.6108,23.549,23.5954,258500.0
2015-03-25 10:10:00,30.53,30.57,30.51,30.52,297000.0,23.5954,23.6263,23.5799,23.5877,297000.0
2015-03-25 10:15:00,30.52,30.55,30.51,30.53,188200.0,23.5877,23.6108,23.5799,23.5954,188200.0
2015-03-25 10:20:00,30.54,30.62,30.53,30.59,303700.0,23.6031,23.6649,23.5954,23.6418,303700.0
2015-03-25 10:25:00,30.6,30.61,30.54,30.54,298500.0,23.6495,23.6572,23.6031,23.6031,298500.0
2015-03-25 10:30:00,30.54,30.55,30.51,30.51,258800.0,23.6031,23.6108,23.5799,23.5799,258800.0
2015-03-25 10:35:00,30.51,30.55,30.46,30.48,309200.0,23.5799,23.6108,23.5413,23.5567,309200.0
2015-03-25 10:40:00,30.47,30.48,30.39,30.42,498000.0,23.549,23.5567,23.4872,23.5104,498000.0
2015-03-25 10:45:00,30.42,30.46,30.39,30.46,351700.0,23.5104,23.5413,23.4872,23.5413,351700.0
2015-03-25 10:50:00,30.46,30.52,30.44,30.51,267100.0,23.5413,23.5877,23.5258,23.5799,267100.0
2015-03-25 10:55:00,30.5,30.51,30.44,30.47,228400.0,23.5722,23.5799,23.5258,23.549,228400.0
2015-03-25 11:00:00,30.46,30.49,30.42,30.46,235800.0,23.5413,23.5645,23.5104,23.5413,235800.0
2015-03-25 11:05:00,30.46,30.48,30.42,30.43,212200.0,23.5413,23.5567,23.5104,23.5181,212200.0
2015-03-25 11:10:00,30.44,30.44,30.38,30.39,316800.0,23.5258,23.5258,23.4795,23.4872,316800.0
2015-03-25 11:15:00,30.39,30.41,30.34,30.36,379500.0,23.4872,23.5026,23.4485,23.464,379500.0
2015-03-25 11:20:00,30.36,30.37,30.3,30.32,293200.0,23.464,23.4717,23.4176,23.4331,293200.0
2015-03-25 11:25:00,30.32,30.35,30.25,30.25,572300.0,23.4331,23.4563,23.379,23.379,572300.0
2015-03-25 11:30:00,30.25,30.29,30.1,30.11,1017200.0,23.379,23.4099,23.2631,23.2708,1017200.0
2015-03-25 11:35:00,30.11,30.18,30.05,30.08,794900.0,23.2708,23.3249,23.2244,23.2476,794900.0
2015-03-25 11:40:00,30.08,30.09,30.03,30.05,447700.0,23.2476,23.2553,23.209,23.2244,447700.0
2015-03-25 11:45:00,30.05,30.09,30.02,30.08,629400.0,23.2244,23.2553,23.2012,23.2476,629400.0
2015-03-25 11:50:00,30.08,30.19,30.07,30.16,844600.0,23.2476,23.3326,23.2399,23.3094,844600.0
2015-03-25 11:55:00,30.16,30.17,30.07,30.08,569100.0,23.3094,23.3172,23.2399,23.2476,569100.0
2015-03-25 12:00:00,30.08,30.1,30.05,30.08,334300.0,23.2476,23.2631,23.2244,23.2476,334300.0
2015-03-25 12:05:00,30.09,30.13,30.07,30.11,350800.0,23.2553,23.2862,23.2399,23.2708,350800.0
2015-03-25 12:10:00,30.12,30.14,30.1,30.14,191200.0,23.2785,23.294,23.2631,23.294,191200.0
2015-03-25 12:15:00,30.14,30.14,30.08,30.1,241700.0,23.294,23.294,23.2476,23.2631,241700.0
2015-03-25 12:20:00,30.11,30.12,30.03,30.04,463400.0,23.2708,23.2785,23.209,23.2167,463400.0
2015-03-25 12:25:00,30.05,30.19,30.03,30.19,618900.0,23.2244,23.3326,23.209,23.3326,618900.0
2015-03-25 12:30:00,30.19,30.19,30.07,30.07,402200.0,23.3326,23.3326,23.2399,23.2399,402200.0
2015-03-25 12:35:00,30.08,30.09,30.05,30.07,347600.0,23.2476,23.2553,23.2244,23.2399,347600.0
2015-03-25 12:40:00,30.07,30.08,30.03,30.04,371800.0,23.2399,23.2476,23.209,23.2167,371800.0
2015-03-25 12:45:00,30.04,30.09,30.03,30.06,393000.0,23.2167,23.2553,23.209,23.2321,393000.0
2015-03-25 12:50:00,30.07,30.1,30.06,30.1,275800.0,23.2399,23.2631,23.2321,23.2631,275800.0
2015-03-25 12:55:00,30.1,30.1,30.06,30.07,208400.0,23.2631,23.2631,23.2321,23.2399,208400.0
2015-03-25 13:00:00,30.06,30.16,30.04,30.15,613700.0,23.2321,23.3094,23.2167,23.3017,613700.0
2015-03-25 13:05:00,30.15,30.15,30.07,30.08,452100.0,23.3017,23.3017,23.2399,23.2476,452100.0
2015-03-25 13:10:00,30.08,30.09,30.02,30.04,359700.0,23.2476,23.2553,23.2012,23.2167,359700.0
2015-03-25 13:15:00,30.04,30.05,30.01,30.03,294100.0,23.2167,23.2244,23.1935,23.209,294100.0
2015-03-25 13:20:00,30.05,30.05,30.01,30.04,273200.0,23.2244,23.2244,23.1935,23.2167,273200.0
2015-03-25 13:25:00,30.03,30.14,30.03,30.07,444800.0,23.209,23.294,23.209,23.2399,444800.0
2015-03-25 13:30:00,30.07,30.12,30.05,30.09,399300.0,23.2399,23.2785,23.2244,23.2553,399300.0
2015-03-25 13:35:00,30.09,30.09,30.02,30.08,286600.0,23.2553,23.2553,23.2012,23.2476,286600.0
2015-03-25 13:40:00,30.09,30.12,30.08,30.11,257700.0,23.2553,23.2785,23.2476,23.2708,257700.0
2015-03-25 13:45:00,30.11,30.13,30.09,30.12,190000.0,23.2708,23.2862,23.2553,23.2785,190000.0
2015-03-25 13:50:00,30.12,30.13,30.08,30.08,302400.0,23.2785,23.2862,23.2476,23.2476,302400.0
2015-03-25 13:55:00,30.08,30.09,30.04,30.07,227900.0,23.2476,23.2553,23.2167,23.2399,227900.0
2015-03-25 14:00:00,30.08,30.09,30.03,30.09,217600.0,23.2476,23.2553,23.209,23.2553,217600.0
2015-03-25 14:05:00,30.09,30.09,30.03,30.05,215100.0,23.2553,23.2553,23.209,23.2244,215100.0
2015-03-25 14:10:00,30.05,30.06,30.02,30.03,212500.0,23.2244,23.2321,23.2012,23.209,212500.0
2015-03-25 14:15:00,30.03,30.09,30.02,30.07,326500.0,23.209,23.2553,23.2012,23.2399,326500.0
2015-03-25 14:20:00,30.08,30.11,30.07,30.11,408900.0,23.2476,23.2708,23.2399,23.2708,408900.0
2015-03-25 14:25:00,30.1,30.12,30.08,30.11,211800.0,23.2631,23.2785,23.2476,23.2708,211800.0
2015-03-25 14:30:00,30.1,30.12,30.05,30.06,238500.0,23.2631,23.2785,23.2244,23.2321,238500.0
2015-03-25 14:35:00,30.06,30.06,30.02,30.04,253700.0,23.2321,23.2321,23.2012,23.2167,253700.0
2015-03-25 14:40:00,30.04,30.04,30.01,30.03,247600.0,23.2167,23.2167,23.1935,23.209,247600.0
2015-03-25 14:45:00,30.03,30.06,30.01,30.05,296300.0,23.209,23.2321,23.1935,23.2244,296300.0
2015-03-25 14:50:00,30.06,30.1,30.05,30.08,241900.0,23.2321,23.2631,23.2244,23.2476,241900.0
2015-03-25 14:55:00,30.07,30.11,30.02,30.03,265400.0,23.2399,23.2708,23.2012,23.209,265400.0
2015-03-25 15:00:00,30.03,30.04,30.01,30.01,280500.0,23.209,23.2167,23.1935,23.1935,280500.0
2015-03-25 15:05:00,30.02,30.02,29.94,29.95,1179100.0,23.2012,23.2012,23.1394,23.1471,1179100.0
2015-03-25 15:10:00,29.94,29.99,29.94,29.98,383600.0,23.1394,23.178,23.1394,23.1703,383600.0
2015-03-25 15:15:00,29.97,29.98,29.94,29.95,357300.0,23.1626,23.1703,23.1394,23.1471,357300.0
2015-03-25 15:20:00,29.95,29.96,29.91,29.91,624900.0,23.1471,23.1549,23.1162,23.1162,624900.0
2015-03-25 15:25:00,29.91,29.92,29.87,29.88,914100.0,23.1162,23.1239,23.0853,23.093,914100.0
2015-03-25 15:30:00,29.88,29.92,29.87,29.91,561100.0,23.093,23.1239,23.0853,23.1162,561100.0
2015-03-25 15:35:00,29.91,29.95,29.89,29.92,421700.0,23.1162,23.1471,23.1008,23.1239,421700.0
2015-03-25 15:40:00,29.92,29.94,29.89,29.92,488900.0,23.1239,23.1394,23.1008,23.1239,488900.0
2015-03-25 15:45:00,29.93,29.93,29.88,29.9,697100.0,23.1317,23.1317,23.093,23.1085,697100.0
2015-03-25 15:50:00,29.9,29.9,29.86,29.9,1293900.0,23.1085,23.1085,23.0776,23.1085,1293900.0
2015-03-25 15:55:00,29.89,29.95,29.87,29.87,1824400.0,23.1008,23.1471,23.0853,23.0853,1824400.0
2015-03-26 09:30:00,29.5,29.55,29.31,29.44,2265300.0,22.7993,22.838,22.6525,22.753,2265300.0
2015-03-26 09:35:00,29.44,29.62,29.43,29.62,1254700.0,22.753,22.8921,22.7452,22.8921,1254700.0
2015-03-26 09:40:00,29.62,29.8,29.56,29.72,1426200.0,22.8921,23.0312,22.8457,22.9694,1426200.0
2015-03-26 09:45:00,29.73,29.9,29.69,29.88,1132900.0,22.9771,23.1085,22.9462,23.093,1132900.0
2015-03-26 09:50:00,29.87,29.98,29.82,29.83,1229800.0,23.0853,23.1703,23.0467,23.0544,1229800.0
2015-03-26 09:55:00,29.84,29.88,29.73,29.77,1341100.0,23.0621,23.093,22.9771,23.008,1341100.0
2015-03-26 10:00:00,29.78,29.79,29.66,29.67,771600.0,23.0157,23.0235,22.923,22.9307,771600.0
2015-03-26 10:05:00,29.66,29.7,29.46,29.5,1097900.0,22.923,22.9539,22.7684,22.7993,1097900.0
2015-03-26 10:10:00,29.49,29.6,29.48,29.51,517700.0,22.7916,22.8766,22.7839,22.8071,517700.0
2015-03-26 10:15:00,29.51,29.62,29.49,29.6,673400.0,22.8071,22.8921,22.7916,22.8766,673400.0
2015-03-26 10:20:00,29.6,29.71,29.59,29.62,941300.0,22.8766,22.9616,22.8689,22.8921,941300.0
2015-03-26 10:25:00,29.61,29.7,29.61,29.7,607500.0,22.8844,22.9539,22.8844,22.9539,607500.0
2015-03-26 10:30:00,29.69,29.77,29.69,29.73,1083500.0,22.9462,23.008,22.9462,22.9771,1083500.0
2015-03-26 10:35:00,29.73,29.88,29.72,29.77,1064700.0,22.9771,23.093,22.9694,23.008,1064700.0
2015-03-26 10:40:00,29.76,29.87,29.75,29.8,704000.0,23.0003,23.0853,22.9926,23.0312,704000.0
2015-03-26 10:45:00,29.8,29.85,29.76,29.82,478300.0,23.0312,23.0698,23.0003,23.0467,478300.0
2015-03-26 10:50:00,29.83,29.88,29.82,29.86,630300.0,23.0544,23.093,23.0467,23.0776,630300.0
2015-03-26 10:55:00,29.85,30.02,29.84,30.02,959300.0,23.0698,23.2012,23.0621,23.2012,959300.0
2015-03-26 11:00:00,30.02,30.06,29.94,30.06,740000.0,23.2012,23.2321,23.1394,23.2321,740000.0
2015-03-26 11:05:00,30.06,30.07,29.96,29.99,531700.0,23.2321,23.2399,23.1549,23.178,531700.0
2015-03-26 11:10:00,30.0,30.01,29.84,29.86,590200.0,23.1858,23.1935,23.0621,23.0776,590200.0
2015-03-26 11:15:00,29.86,29.98,29.85,29.91,468000.0,23.0776,23.1703,23.0698,23.1162,468000.0
2015-03-26 11:20:00,29.91,29.95,29.87,29.95,487500.0,23.1162,23.1471,23.0853,23.1471,487500.0
2015-03-26 11:25:00,29.95,29.98,29.92,29.98,346500.0,23.1471,23.1703,23.1239,23.1703,346500.0
2015-03-26 11:30:00,29.97,30.04,29.94,30.04,367400.0,23.1626,23.2167,23.1394,23.2167,367400.0
2015-03-26 11:35:00,30.05,30.07,30.0,30.07,459800.0,23.2244,23.2399,23.1858,23.2399,459800.0
2015-03-26 11:40:00,30.07,30.15,30.06,30.13,570100.0,23.2399,23.3017,23.2321,23.2862,570100.0
2015-03-26 11:45:00,30.13,30.15,30.11,30.15,300900.0,23.2862,23.3017,23.2708,23.3017,300900.0
2015-03-26 11:50:00,30.15,30.23,30.14,30.23,500700.0,23.3017,23.3635,23.294,23.3635,500700.0
2015-03-26 11:55:00,30.23,30.33,30.2,30.3,915400.0,23.3635,23.4408,23.3403,23.4176,915400.0
2015-03-26 12:00:00,30.3,30.36,30.28,30.3,502900.0,23.4176,23.464,23.4022,23.4176,502900.0
2015-03-26 12:05:00,30.31,30.31,30.17,30.18,335800.0,23.4254,23.4254,23.3172,23.3249,335800.0
2015-03-26 12:10:00,30.18,30.21,30.16,30.2,222400.0,23.3249,23.3481,23.3094,23.3403,222400.0
2015-03-26 12:15:00,30.19,30.22,30.19,30.2,216000.0,23.3326,23.3558,23.3326,23.3403,216000.0
2015-03-26 12:20:00,30.21,30.22,30.12,30.13,350500.0,23.3481,23.3558,23.2785,23.2862,350500.0
2015-03-26 12:25:00,30.13,30.15,30.12,30.12,163200.0,23.2862,23.3017,23.2785,23.2785,163200.0
2015-03-26 12:30:00,30.12,30.15,30.08,30.12,253800.0,23.2785,23.3017,23.2476,23.2785,253800.0
2015-03-26 12:35:00,30.13,30.13,30.09,30.12,170000.0,23.2862,23.2862,23.2553,23.2785,170000.0
2015-03-26 12:40:00,30.12,30.12,30.06,30.06,145500.0,23.2785,23.2785,23.2321,23.2321,145500.0
2015-03-26 12:45:00,30.07,30.17,30.06,30.17,236700.0,23.2399,23.3172,23.2321,23.3172,236700.0
2015-03-26 12:50:00,30.17,30.25,30.16,30.24,673300.0,23.3172,23.379,23.3094,23.3713,673300.0
2015-03-26 12:55:00,30.24,30.28,30.23,30.28,358800.0,23.3713,23.4022,23.3635,23.4022,358800.0
2015-03-26 13:00:00,30.28,30.29,30.22,30.23,283700.0,23.4022,23.4099,23.3558,23.3635,283700.0
2015-03-26 13:05:00,30.23,30.27,30.22,30.27,202100.0,23.3635,23.3944,23.3558,23.3944,202100.0
2015-03-26 13:10:00,30.27,30.29,30.19,30.2,402400.0,23.3944,23.4099,23.3326,23.3403,402400.0
2015-03-26 13:15:00,30.2,30.2,30.09,30.13,400200.0,23.3403,23.3403,23.2553,23.2862,400200.0
2015-03-26 13:20:00,30.13,30.14,30.06,30.12,266900.0,23.2862,23.294,23.2321,23.2785,266900.0
2015-03-26 13:25:00,30.11,30.2,30.1,30.19,163300.0,23.2708,23.3403,23.2631,23.3326,163300.0
2015-03-26 13:30:00,30.19,30.24,30.17,30.21,161500.0,23.3326,23.3713,23.3172,23.3481,161500.0
2015-03-26 13:35:00,30.2,30.23,30.18,30.21,155800.0,23.3403,23.3635,23.3249,23.3481,155800.0
2015-03-26 13:40:00,30.22,30.31,30.21,30.29,314900.0,23.3558,23.4254,23.3481,23.4099,314900.0
2015-03-26 13:45:00,30.29,30.34,30.25,30.34,464000.0,23.4099,23.4485,23.379,23.4485,464000.0
2015-03-26 13:50:00,30.33,30.4,30.33,30.38,565600.0,23.4408,23.4949,23.4408,23.4795,565600.0
2015-03-26 13:55:00,30.39,30.4,30.3,30.33,429300.0,23.4872,23.4949,23.4176,23.4408,429300.0
2015-03-26 14:00:00,30.32,30.35,30.28,30.3,292300.0,23.4331,23.4563,23.4022,23.4176,292300.0
2015-03-26 14:05:00,30.29,30.3,30.22,30.23,234200.0,23.4099,23.4176,23.3558,23.3635,234200.0
2015-03-26 14:10:00,30.24,30.28,30.18,30.21,304800.0,23.3713,23.4022,23.3249,23.3481,304800.0
2015-03-26 14:15:00,30.21,30.27,30.2,30.25,203200.0,23.3481,23.3944,23.3403,23.379,203200.0
2015-03-26 14:20:00,30.26,30.27,30.23,30.23,275000.0,23.3867,23.3944,23.3635,23.3635,275000.0
2015-03-26 14:25:00,30.24,30.25,30.2,30.21,180800.0,23.3713,23.379,23.3403,23.3481,180800.0
2015-03-26 14:30:00,30.21,30.24,30.2,30.21,199400.0,23.3481,23.3713,23.3403,23.3481,199400.0
2015-03-26 14:35:00,30.21,30.27,30.2,30.26,321200.0,23.3481,23.3944,23.3403,23.3867,321200.0
2015-03-26 14:40:00,30.25,30.3,30.24,30.28,241600.0,23.379,23.4176,23.3713,23.4022,241600.0
2015-03-26 14:45:00,30.29,30.29,30.2,30.2,266400.0,23.4099,23.4099,23.3403,23.3403,266400.0
2015-03-26 14:50:00,30.2,30.26,30.17,30.24,302300.0,23.3403,23.3867,23.3172,23.3713,302300.0
2015-03-26 14:55:00,30.24,30.26,30.19,30.2,289300.0,23.3713,23.3867,23.3326,23.3403,289300.0
2015-03-26 15:00:00,30.2,30.22,30.16,30.18,261100.0,23.3403,23.3558,23.3094,23.3249,261100.0
2015-03-26 15:05:00,30.17,30.2,30.12,30.17,485500.0,23.3172,23.3403,23.2785,23.3172,485500.0
2015-03-26 15:10:00,30.17,30.18,30.11,30.12,256000.0,23.3172,23.3249,23.2708,23.2785,256000.0
2015-03-26 15:15:00,30.12,30.14,30.09,30.1,335800.0,23.2785,23.294,23.2553,23.2631,335800.0
2015-03-26 15:20:00,30.1,30.12,30.09,30.11,204200.0,23.2631,23.2785,23.2553,23.2708,204200.0
2015-03-26 15:25:00,30.1,30.16,30.1,30.13,255600.0,23.2631,23.3094,23.2631,23.2862,255600.0
2015-03-26 15:30:00,30.14,30.19,30.11,30.19,333800.0,23.294,23.3326,23.2708,23.3326,333800.0
2015-03-26 15:35:00,30.19,30.23,30.14,30.15,353800.0,23.3326,23.3635,23.294,23.3017,353800.0
2015-03-26 15:40:00,30.15,30.16,30.1,30.15,407100.0,23.3017,23.3094,23.2631,23.3017,407100.0
2015-03-26 15:45:00,30.15,30.17,30.13,30.17,613400.0,23.3017,23.3172,23.2862,23.3172,613400.0
2015-03-26 15:50:00,30.17,30.18,30.1,30.1,778900.0,23.3172,23.3249,23.2631,23.2631,778900.0
2015-03-26 15:55:00,30.1,30.12,30.07,30.09,1008700.0,23.2631,23.2785,23.2399,23.2553,1008700.0
2015-03-27 09:30:00,30.01,30.08,29.95,30.03,1076800.0,23.1935,23.2476,23.1471,23.209,1076800.0
2015-03-27 09:35:00,30.02,30.12,29.93,30.0,414200.0,23.2012,23.2785,23.1317,23.1858,414200.0
2015-03-27 09:40:00,30.0,30.01,29.88,29.92,473700.0,23.1858,23.1935,23.093,23.1239,473700.0
2015-03-27 09:45:00,29.91,30.01,29.85,30.01,353400.0,23.1162,23.1935,23.0698,23.1935,353400.0
2015-03-27 09:50:00,30.01,30.09,29.99,30.07,248800.0,23.1935,23.2553,23.178,23.2399,248800.0
2015-03-27 09:55:00,30.07,30.17,30.02,30.15,570600.0,23.2399,23.3172,23.2012,23.3017,570600.0
2015-03-27 10:00:00,30.14,30.22,30.1,30.17,418800.0,23.294,23.3558,23.2631,23.3172,418800.0
2015-03-27 10:05:00,30.17,30.21,30.08,30.09,389900.0,23.3172,23.3481,23.2476,23.2553,389900.0
2015-03-27 10:10:00,30.09,30.09,29.91,29.98,485300.0,23.2553,23.2553,23.1162,23.1703,485300.0
2015-03-27 10:15:00,29.97,29.99,29.9,29.96,339600.0,23.1626,23.178,23.1085,23.1549,339600.0
2015-03-27 10:20:00,29.97,30.05,29.95,30.03,245100.0,23.1626,23.2244,23.1471,23.209,245100.0
2015-03-27 10:25:00,30.02,30.06,30.0,30.06,160900.0,23.2012,23.2321,23.1858,23.2321,160900.0
2015-03-27 10:30:00,30.05,30.06,29.97,29.98,245500.0,23.2244,23.2321,23.1626,23.1703,245500.0
2015-03-27 10:35:00,29.98,30.15,29.97,30.14,296700.0,23.1703,23.3017,23.1626,23.294,296700.0
2015-03-27 10:40:00,30.15,30.17,30.09,30.09,366000.0,23.3017,23.3172,23.2553,23.2553,366000.0
2015-03-27 10:45:00,30.09,30.13,30.06,30.11,183400.0,23.2553,23.2862,23.2321,23.2708,183400.0
2015-03-27 10:50:00,30.11,30.13,30.07,30.12,182200.0,23.2708,23.2862,23.2399,23.2785,182200.0
2015-03-27 10:55:00,30.13,30.22,30.12,30.22,467500.0,23.2862,23.3558,23.2785,23.3558,467500.0
2015-03-27 11:00:00,30.21,30.23,30.17,30.21,373500.0,23.3481,23.3635,23.3172,23.3481,373500.0
2015-03-27 11:05:00,30.21,30.23,30.2,30.21,252300.0,23.3481,23.3635,23.3403,23.3481,252300.0
2015-03-27 11:10:00,30.21,30.27,30.21,30.26,273500.0,23.3481,23.3944,23.3481,23.3867,273500.0
2015-03-27 11:15:00,30.26,30.27,30.2,30.2,544400.0,23.3867,23.3944,23.3403,23.3403,544400.0
2015-03-27 11:20:00,30.21,30.22,30.19,30.22,344700.0,23.3481,23.3558,23.3326,23.3558,344700.0
2015-03-27 11:25:00,30.21,30.23,30.17,30.21,517100.0,23.3481,23.3635,23.3172,23.3481,517100.0
2015-03-27 11:30:00,30.2,30.23,30.18,30.18,581400.0,23.3403,23.3635,23.3249,23.3249,581400.0
2015-03-27 11:35:00,30.18,30.19,30.11,30.14,241800.0,23.3249,23.3326,23.2708,23.294,241800.0
2015-03-27 11:40:00,30.15,30.17,30.13,30.16,374100.0,23.3017,23.3172,23.2862,23.3094,374100.0
2015-03-27 11:45:00,30.16,30.25,30.15,30.25,307300.0,23.3094,23.379,23.3017,23.379,307300.0
2015-03-27 11:50:00,30.25,30.3,30.21,30.22,369100.0,23.379,23.4176,23.3481,23.3558,369100.0
2015-03-27 11:55:00,30.22,30.23,30.14,30.16,295300.0,23.3558,23.3635,23.294,23.3094,295300.0
2015-03-27 12:00:00,30.16,30.17,30.13,30.13,280600.0,23.3094,23.3172,23.2862,23.2862,280600.0
2015-03-27 12:05:00,30.14,30.15,30.11,30.15,294500.0,23.294,23.3017,23.2708,23.3017,294500.0
2015-03-27 12:10:00,30.14,30.15,30.11,30.14,257200.0,23.294,23.3017,23.2708,23.294,257200.0
2015-03-27 12:15:00,30.14,30.15,30.08,30.09,163100.0,23.294,23.3017,23.2476,23.2553,163100.0
2015-03-27 12:20:00,30.09,30.11,30.07,30.08,217600.0,23.2553,23.2708,23.2399,23.2476,217600.0
2015-03-27 12:25:00,30.08,30.11,30.04,30.05,133800.0,23.2476,23.2708,23.2167,23.2244,133800.0
2015-03-27 12:30:00,30.05,30.09,30.03,30.05,97300.0,23.2244,23.2553,23.209,23.2244,97300.0
2015-03-27 12:35:00,30.05,30.05,30.0,30.02,144500.0,23.2244,23.2244,23.1858,23.2012,144500.0
2015-03-27 12:40:00,30.02,30.06,29.98,29.99,552200.0,23.2012,23.2321,23.1703,23.178,552200.0
2015-03-27 12:45:00,29.99,30.0,29.95,29.98,139100.0,23.178,23.1858,23.1471,23.1703,139100.0
2015-03-27 12:50:00,29.98,30.02,29.96,29.97,267000.0,23.1703,23.2012,23.1549,23.1626,267000.0
2015-03-27 12:55:00,29.97,29.97,29.95,29.97,109600.0,23.1626,23.1626,23.1471,23.1626,109600.0
2015-03-27 13:00:00,29.96,29.97,29.93,29.94,170200.0,23.1549,23.1626,23.1317,23.1394,170200.0
2015-03-27 13:05:00,29.95,29.99,29.93,29.99,213300.0,23.1471,23.178,23.1317,23.178,213300.0
2015-03-27 13:10:00,29.99,30.0,29.96,30.0,130700.0,23.178,23.1858,23.1549,23.1858,130700.0
2015-03-27 13:15:00,30.0,30.0,29.97,29.98,125800.0,23.1858,23.1858,23.1626,23.1703,125800.0
2015-03-27 13:20:00,29.98,30.03,29.97,30.03,203300.0,23.1703,23.209,23.1626,23.209,203300.0
2015-03-27 13:25:00,30.02,30.05,30.02,30.04,128500.0,23.2012,23.2244,23.2012,23.2167,128500.0
2015-03-27 13:30:00,30.04,30.07,30.03,30.03,246800.0,23.2167,23.2399,23.209,23.209,246800.0
2015-03-27 13:35:00,30.04,30.04,29.98,29.98,144100.0,23.2167,23.2167,23.1703,23.1703,144100.0
2015-03-27 13:40:00,29.99,30.0,29.96,29.97,164700.0,23.178,23.1858,23.1549,23.1626,164700.0
2015-03-27 13:45:00,29.98,30.0,29.97,29.98,82100.0,23.1703,23.1858,23.1626,23.1703,82100.0
2015-03-27 13:50:00,29.97,30.0,29.97,29.99,82600.0,23.1626,23.1858,23.1626,23.178,82600.0
2015-03-27 13:55:00,29.99,30.04,29.98,30.01,142200.0,23.178,23.2167,23.1703,23.1935,142200.0
2015-03-27 14:00:00,30.01,30.04,29.99,30.01,159900.0,23.1935,23.2167,23.178,23.1935,159900.0
2015-03-27 14:05:00,30.0,30.01,29.97,29.99,159900.0,23.1858,23.1935,23.1626,23.178,159900.0
2015-03-27 14:10:00,29.99,29.99,29.92,29.93,225000.0,23.178,23.178,23.1239,23.1317,225000.0
2015-03-27 14:15:00,29.93,29.97,29.92,29.95,277200.0,23.1317,23.1626,23.1239,23.1471,277200.0
2015-03-27 14:20:00,29.95,29.98,29.94,29.98,113500.0,23.1471,23.1703,23.1394,23.1703,113500.0
2015-03-27 14:25:00,29.98,30.0,29.97,29.99,137800.0,23.1703,23.1858,23.1626,23.178,137800.0
2015-03-27 14:30:00,29.99,30.0,29.97,30.0,144100.0,23.178,23.1858,23.1626,23.1858,144100.0
2015-03-27 14:35:00,30.0,30.0,29.98,29.98,119500.0,23.1858,23.1858,23.1703,23.1703,119500.0
2015-03-27 14:40:00,29.98,30.0,29.98,30.0,90500.0,23.1703,23.1858,23.1703,23.1858,90500.0
2015-03-27 14:45:00,30.0,30.0,29.98,30.0,82100.0,23.1858,23.1858,23.1703,23.1858,82100.0
2015-03-27 14:50:00,30.0,30.0,29.94,29.96,154600.0,23.1858,23.1858,23.1394,23.1549,154600.0
2015-03-27 14:55:00,29.96,29.96,29.93,29.94,138400.0,23.1549,23.1549,23.1317,23.1394,138400.0
2015-03-27 15:00:00,29.93,29.99,29.93,29.98,180300.0,23.1317,23.178,23.1317,23.1703,180300.0
2015-03-27 15:05:00,29.98,30.0,29.97,29.98,306000.0,23.1703,23.1858,23.1626,23.1703,306000.0
2015-03-27 15:10:00,29.97,29.99,29.96,29.99,162700.0,23.1626,23.178,23.1549,23.178,162700.0
2015-03-27 15:15:00,29.99,29.99,29.96,29.96,260500.0,23.178,23.178,23.1549,23.1549,260500.0
2015-03-27 15:20:00,29.96,30.0,29.96,29.98,204400.0,23.1549,23.1858,23.1549,23.1703,204400.0
2015-03-27 15:25:00,29.98,29.98,29.97,29.98,96000.0,23.1703,23.1703,23.1626,23.1703,96000.0
2015-03-27 15:30:00,29.98,30.33,29.96,30.27,2084900.0,23.1703,23.4408,23.1549,23.3944,2084900.0
2015-03-27 15:35:00,30.27,31.63,30.27,31.4,8901500.0,23.3944,24.4455,23.3944,24.2678,8901500.0
2015-03-27 15:40:00,31.4,31.99,31.22,31.96,7821400.0,24.2678,24.7238,24.1287,24.7006,7821400.0
2015-03-27 15:45:00,31.96,32.1,31.74,32.0,7160800.0,24.7006,24.8088,24.5305,24.7315,7160800.0
2015-03-27 15:50:00,32.0,33.0,31.85,32.63,9008300.0,24.7315,25.5043,24.6156,25.2184,9008300.0
2015-03-27 15:55:00,32.64,32.8,31.96,32.0,11839500.0,25.2261,25.3498,24.7006,24.7315,11839500.0
2015-03-30 09:30:00,31.67,31.71,31.33,31.33,2667500.0,24.4764,24.5074,24.2137,24.2137,2667500.0
2015-03-30 09:35:00,31.34,31.64,31.3,31.57,1915500.0,24.2214,24.4533,24.1905,24.3992,1915500.0
2015-03-30 09:40:00,31.56,31.68,31.48,31.64,1890200.0,24.3914,24.4842,24.3296,24.4533,1890200.0
2015-03-30 09:45:00,31.64,31.89,31.59,31.85,1687600.0,24.4533,24.6465,24.4146,24.6156,1687600.0
2015-03-30 09:50:00,31.86,31.91,31.6,31.77,1191900.0,24.6233,24.6619,24.4223,24.5537,1191900.0
2015-03-30 09:55:00,31.77,31.79,31.61,31.77,821400.0,24.5537,24.5692,24.4301,24.5537,821400.0
2015-03-30 10:00:00,31.77,31.93,31.74,31.75,1128200.0,24.5537,24.6774,24.5305,24.5383,1128200.0
2015-03-30 10:05:00,31.75,31.83,31.57,31.58,1090200.0,24.5383,24.6001,24.3992,24.4069,1090200.0
2015-03-30 10:10:00,31.59,31.74,31.58,31.67,1084000.0,24.4146,24.5305,24.4069,24.4764,1084000.0
2015-03-30 10:15:00,31.67,31.67,31.5,31.51,771200.0,24.4764,24.4764,24.3451,24.3528,771200.0
2015-03-30 10:20:00,31.51,31.54,31.42,31.5,959300.0,24.3528,24.376,24.2832,24.3451,959300.0
2015-03-30 10:25:00,31.5,31.56,31.46,31.49,555100.0,24.3451,24.3914,24.3141,24.3373,555100.0
2015-03-30 10:30:00,31.49,31.57,31.45,31.45,594300.0,24.3373,24.3992,24.3064,24.3064,594300.0
2015-03-30 10:35:00,31.45,31.51,31.35,31.5,884400.0,24.3064,24.3528,24.2291,24.3451,884400.0
2015-03-30 10:40:00,31.5,31.51,31.37,31.43,727900.0,24.3451,24.3528,24.2446,24.291,727900.0
2015-03-30 10:45:00,31.43,31.5,31.42,31.49,500600.0,24.291,24.3451,24.2832,24.3373,500600.0
2015-03-30 10:50:00,31.49,31.56,31.48,31.56,533100.0,24.3373,24.3914,24.3296,24.3914,533100.0
2015-03-30 10:55:00,31.55,31.65,31.49,31.6,799100.0,24.3837,24.461,24.3373,24.4223,799100.0
2015-03-30 11:00:00,31.61,31.65,31.59,31.61,488500.0,24.4301,24.461,24.4146,24.4301,488500.0
2015-03-30 11:05:00,31.61,31.67,31.6,31.66,325300.0,24.4301,24.4764,24.4223,24.4687,325300.0
2015-03-30 11:10:00,31.66,31.9,31.6,31.87,880300.0,24.4687,24.6542,24.4223,24.631,880300.0
2015-03-30 11:15:00,31.87,32.1,31.83,31.94,1845400.0,24.631,24.8088,24.6001,24.6851,1845400.0
2015-03-30 11:20:00,31.94,32.03,31.89,31.91,1027100.0,24.6851,24.7547,24.6465,24.6619,1027100.0
2015-03-30 11:25:00,31.91,31.98,31.87,31.88,487400.0,24.6619,24.716,24.631,24.6387,487400.0
2015-03-30 11:30:00,31.88,31.89,31.77,31.8,640800.0,24.6387,24.6465,24.5537,24.5769,640800.0
2015-03-30 11:35:00,31.79,31.9,31.79,31.81,293500.0,24.5692,24.6542,24.5692,24.5846,293500.0
2015-03-30 11:40:00,31.82,31.85,31.71,31.78,427800.0,24.5924,24.6156,24.5074,24.5615,427800.0
2015-03-30 11:45:00,31.77,31.82,31.75,31.77,235600.0,24.5537,24.5924,24.5383,24.5537,235600.0
2015-03-30 11:50:00,31.76,31.76,31.66,31.67,295700.0,24.546,24.546,24.4687,24.4764,295700.0
2015-03-30 11:55:00,31.66,31.74,31.66,31.72,243200.0,24.4687,24.5305,24.4687,24.5151,243200.0
2015-03-30 12:00:00,31.72,31.76,31.66,31.68,356200.0,24.5151,24.546,24.4687,24.4842,356200.0
2015-03-30 12:05:00,31.67,31.72,31.65,31.7,172400.0,24.4764,24.5151,24.461,24.4996,172400.0
2015-03-30 12:10:00,31.7,31.7,31.65,31.67,195900.0,24.4996,24.4996,24.461,24.4764,195900.0
2015-03-30 12:15:00,31.68,31.73,31.66,31.67,236600.0,24.4842,24.5228,24.4687,24.4764,236600.0
2015-03-30 12:20:00,31.68,31.69,31.63,31.64,184400.0,24.4842,24.4919,24.4455,24.4533,184400.0
2015-03-30 12:25:00,31.65,31.65,31.59,31.63,362600.0,24.461,24.461,24.4146,24.4455,362600.0
2015-03-30 12:30:00,31.63,31.67,31.61,31.66,343400.0,24.4455,24.4764,24.4301,24.4687,343400.0
2015-03-30 12:35:00,31.67,31.7,31.63,31.63,189200.0,24.4764,24.4996,24.4455,24.4455,189200.0
2015-03-30 12:40:00,31.63,31.67,31.61,31.64,289700.0,24.4455,24.4764,24.4301,24.4533,289700.0
2015-03-30 12:45:00,31.65,31.67,31.56,31.57,253300.0,24.461,24.4764,24.3914,24.3992,253300.0
2015-03-30 12:50:00,31.58,31.61,31.56,31.56,152800.0,24.4069,24.4301,24.3914,24.3914,152800.0
2015-03-30 12:55:00,31.56,31.58,31.52,31.56,178200.0,24.3914,24.4069,24.3605,24.3914,178200.0
2015-03-30 13:00:00,31.56,31.59,31.54,31.55,161700.0,24.3914,24.4146,24.376,24.3837,161700.0
2015-03-30 13:05:00,31.56,31.67,31.55,31.66,324500.0,24.3914,24.4764,24.3837,24.4687,324500.0
2015-03-30 13:10:00,31.66,31.71,31.64,31.7,374800.0,24.4687,24.5074,24.4533,24.4996,374800.0
2015-03-30 13:15:00,31.69,31.72,31.67,31.68,234900.0,24.4919,24.5151,24.4764,24.4842,234900.0
2015-03-30 13:20:00,31.68,31.75,31.68,31.73,308000.0,24.4842,24.5383,24.4842,24.5228,308000.0
2015-03-30 13:25:00,31.73,31.78,31.68,31.71,479000.0,24.5228,24.5615,24.4842,24.5074,479000.0
2015-03-30 13:30:00,31.72,31.74,31.66,31.66,154800.0,24.5151,24.5305,24.4687,24.4687,154800.0
2015-03-30 13:35:00,31.67,31.7,31.62,31.64,220900.0,24.4764,24.4996,24.4378,24.4533,220900.0
2015-03-30 13:40:00,31.65,31.68,31.62,31.67,272400.0,24.461,24.4842,24.4378,24.4764,272400.0
2015-03-30 13:45:00,31.68,31.68,31.61,31.61,325100.0,24.4842,24.4842,24.4301,24.4301,325100.0
2015-03-30 13:50:00,31.62,31.78,31.32,31.67,1842800.0,24.4378,24.5615,24.2059,24.4764,1842800.0
2015-03-30 13:55:00,31.69,31.69,31.63,31.68,434300.0,24.4919,24.4919,24.4455,24.4842,434300.0
2015-03-30 14:00:00,31.69,31.73,31.64,31.68,260500.0,24.4919,24.5228,24.4533,24.4842,260500.0
2015-03-30 14:05:00,31.68,31.77,31.66,31.69,267600.0,24.4842,24.5537,24.4687,24.4919,267600.0
2015-03-30 14:10:00,31.69,31.7,31.62,31.68,229100.0,24.4919,24.4996,24.4378,24.4842,229100.0
2015-03-30 14:15:00,31.68,31.72,31.64,31.65,239400.0,24.4842,24.5151,24.4533,24.461,239400.0
2015-03-30 14:20:00,31.66,31.68,31.61,31.63,173300.0,24.4687,24.4842,24.4301,24.4455,173300.0
2015-03-30 14:25:00,31.63,31.64,31.57,31.58,270200.0,24.4455,24.4533,24.3992,24.4069,270200.0
2015-03-30 14:30:00,31.59,31.59,31.5,31.51,275100.0,24.4146,24.4146,24.3451,24.3528,275100.0
2015-03-30 14:35:00,31.51,31.54,31.5,31.51,240600.0,24.3528,24.376,24.3451,24.3528,240600.0
2015-03-30 14:40:00,31.51,31.55,31.44,31.53,300100.0,24.3528,24.3837,24.2987,24.3682,300100.0
2015-03-30 14:45:00,31.53,31.57,31.49,31.53,283800.0,24.3682,24.3992,24.3373,24.3682,283800.0
2015-03-30 14:50:00,31.53,31.54,31.48,31.51,268500.0,24.3682,24.376,24.3296,24.3528,268500.0
2015-03-30 14:55:00,31.5,31.55,31.48,31.49,222700.0,24.3451,24.3837,24.3296,24.3373,222700.0
2015-03-30 15:00:00,31.48,31.56,31.48,31.53,374500.0,24.3296,24.3914,24.3296,24.3682,374500.0
2015-03-30 15:05:00,31.53,31.53,31.46,31.48,359300.0,24.3682,24.3682,24.3141,24.3296,359300.0
2015-03-30 15:10:00,31.48,31.49,31.45,31.46,362700.0,24.3296,24.3373,24.3064,24.3141,362700.0
2015-03-30 15:15:00,31.46,31.52,31.36,31.51,596100.0,24.3141,24.3605,24.2369,24.3528,596100.0
2015-03-30 15:20:00,31.51,31.51,31.42,31.43,345100.0,24.3528,24.3528,24.2832,24.291,345100.0
2015-03-30 15:25:00,31.43,31.45,31.4,31.44,357900.0,24.291,24.3064,24.2678,24.2987,357900.0
2015-03-30 15:30:00,31.44,31.5,31.43,31.48,489000.0,24.2987,24.3451,24.291,24.3296,489000.0
2015-03-30 15:35:00,31.48,31.55,31.47,31.51,470500.0,24.3296,24.3837,24.3219,24.3528,470500.0
2015-03-30 15:40:00,31.51,31.54,31.48,31.53,423500.0,24.3528,24.376,24.3296,24.3682,423500.0
2015-03-30 15:45:00,31.53,31.53,31.43,31.45,644400.0,24.3682,24.3682,24.291,24.3064,644400.0
2015-03-30 15:50:00,31.45,31.49,31.4,31.42,668500.0,24.3064,24.3373,24.2678,24.2832,668500.0
2015-03-30 15:55:00,31.42,31.47,31.4,31.46,2017000.0,24.2832,24.3219,24.2678,24.3141,2017000.0
2015-03-31 09:30:00,31.43,31.64,31.34,31.5,1019100.0,24.291,24.4533,24.2214,24.3451,1019100.0
2015-03-31 09:35:00,31.5,31.69,31.48,31.68,457900.0,24.3451,24.4919,24.3296,24.4842,457900.0
2015-03-31 09:40:00,31.68,31.88,31.66,31.77,1020300.0,24.4842,24.6387,24.4687,24.5537,1020300.0
2015-03-31 09:45:00,31.77,31.81,31.72,31.76,632300.0,24.5537,24.5846,24.5151,24.546,632300.0
2015-03-31 09:50:00,31.76,31.83,31.69,31.82,570500.0,24.546,24.6001,24.4919,24.5924,570500.0
2015-03-31 09:55:00,31.83,31.87,31.79,31.8,485800.0,24.6001,24.631,24.5692,24.5769,485800.0
2015-03-31 10:00:00,31.81,31.93,31.81,31.86,544000.0,24.5846,24.6774,24.5846,24.6233,544000.0
2015-03-31 10:05:00,31.85,31.86,31.73,31.75,445400.0,24.6156,24.6233,24.5228,24.5383,445400.0
2015-03-31 10:10:00,31.75,31.83,31.69,31.69,405200.0,24.5383,24.6001,24.4919,24.4919,405200.0
2015-03-31 10:15:00,31.69,31.73,31.66,31.67,279600.0,24.4919,24.5228,24.4687,24.4764,279600.0
2015-03-31 10:20:00,31.67,31.68,31.59,31.61,326700.0,24.4764,24.4842,24.4146,24.4301,326700.0
2015-03-31 10:25:00,31.62,31.66,31.59,31.63,316500.0,24.4378,24.4687,24.4146,24.4455,316500.0
2015-03-31 10:30:00,31.61,31.69,31.56,31.68,400300.0,24.4301,24.4919,24.3914,24.4842,400300.0
2015-03-31 10:35:00,31.69,31.71,31.67,31.7,310500.0,24.4919,24.5074,24.4764,24.4996,310500.0
2015-03-31 10:40:00,31.7,31.74,31.67,31.69,238700.0,24.4996,24.5305,24.4764,24.4919,238700.0
2015-03-31 10:45:00,31.69,31.7,31.6,31.6,320300.0,24.4919,24.4996,24.4223,24.4223,320300.0
2015-03-31 10:50:00,31.61,31.67,31.59,31.65,214300.0,24.4301,24.4764,24.4146,24.461,214300.0
2015-03-31 10:55:00,31.65,31.66,31.57,31.58,196700.0,24.461,24.4687,24.3992,24.4069,196700.0
2015-03-31 11:00:00,31.58,31.61,31.53,31.57,391700.0,24.4069,24.4301,24.3682,24.3992,391700.0
2015-03-31 11:05:00,31.57,31.58,31.52,31.55,258900.0,24.3992,24.4069,24.3605,24.3837,258900.0
2015-03-31 11:10:00,31.55,31.63,31.55,31.61,335600.0,24.3837,24.4455,24.3837,24.4301,335600.0
2015-03-31 11:15:00,31.62,31.63,31.57,31.63,378300.0,24.4378,24.4455,24.3992,24.4455,378300.0
2015-03-31 11:20:00,31.63,31.67,31.62,31.62,314800.0,24.4455,24.4764,24.4378,24.4378,314800.0
2015-03-31 11:25:00,31.62,31.65,31.59,31.6,162100.0,24.4378,24.461,24.4146,24.4223,162100.0
2015-03-31 11:30:00,31.6,31.61,31.53,31.57,231000.0,24.4223,24.4301,24.3682,24.3992,231000.0
2015-03-31 11:35:00,31.57,31.57,31.52,31.53,115000.0,24.3992,24.3992,24.3605,24.3682,115000.0
2015-03-31 11:40:00,31.54,31.54,31.48,31.51,436600.0,24.376,24.376,24.3296,24.3528,436600.0
2015-03-31 11:45:00,31.52,31.57,31.51,31.54,161100.0,24.3605,24.3992,24.3528,24.376,161100.0
2015-03-31 11:50:00,31.54,31.61,31.53,31.54,324000.0,24.376,24.4301,24.3682,24.376,324000.0
2015-03-31 11:55:00,31.54,31.55,31.5,31.52,132100.0,24.376,24.3837,24.3451,24.3605,132100.0
2015-03-31 12:00:00,31.52,31.52,31.4,31.41,283900.0,24.3605,24.3605,24.2678,24.2755,283900.0
2015-03-31 12:05:00,31.42,31.42,31.39,31.4,295400.0,24.2832,24.2832,24.26,24.2678,295400.0
2015-03-31 12:10:00,31.39,31.44,31.38,31.44,425000.0,24.26,24.2987,24.2523,24.2987,425000.0
2015-03-31 12:15:00,31.44,31.48,31.43,31.46,153500.0,24.2987,24.3296,24.291,24.3141,153500.0
2015-03-31 12:20:00,31.46,31.53,31.46,31.51,168800.0,24.3141,24.3682,24.3141,24.3528,168800.0
2015-03-31 12:25:00,31.52,31.53,31.5,31.5,182700.0,24.3605,24.3682,24.3451,24.3451,182700.0
2015-03-31 12:30:00,31.5,31.54,31.49,31.54,189000.0,24.3451,24.376,24.3373,24.376,189000.0
2015-03-31 12:35:00,31.53,31.58,31.51,31.53,209900.0,24.3682,24.4069,24.3528,24.3682,209900.0
2015-03-31 12:40:00,31.54,31.56,31.51,31.54,175200.0,24.376,24.3914,24.3528,24.376,175200.0
2015-03-31 12:45:00,31.55,31.57,31.52,31.55,150700.0,24.3837,24.3992,24.3605,24.3837,150700.0
2015-03-31 12:50:00,31.55,31.61,31.54,31.58,344300.0,24.3837,24.4301,24.376,24.4069,344300.0
2015-03-31 12:55:00,31.59,31.59,31.55,31.58,139100.0,24.4146,24.4146,24.3837,24.4069,139100.0
2015-03-31 13:00:00,31.58,31.6,31.54,31.55,257500.0,24.4069,24.4223,24.376,24.3837,257500.0
2015-03-31 13:05:00,31.56,31.57,31.51,31.53,105000.0,24.3914,24.3992,24.3528,24.3682,105000.0
2015-03-31 13:10:00,31.53,31.53,31.47,31.5,214500.0,24.3682,24.3682,24.3219,24.3451,214500.0
2015-03-31 13:15:00,31.5,31.57,31.49,31.56,261600.0,24.3451,24.3992,24.3373,24.3914,261600.0
2015-03-31 13:20:00,31.56,31.57,31.49,31.51,147200.0,24.3914,24.3992,24.3373,24.3528,147200.0
2015-03-31 13:25:00,31.52,31.56,31.48,31.48,254100.0,24.3605,24.3914,24.3296,24.3296,254100.0
2015-03-31 13:30:00,31.49,31.53,31.47,31.51,134400.0,24.3373,24.3682,24.3219,24.3528,134400.0
2015-03-31 13:35:00,31.51,31.51,31.46,31.48,133600.0,24.3528,24.3528,24.3141,24.3296,133600.0
2015-03-31 13:40:00,31.49,31.53,31.48,31.5,142600.0,24.3373,24.3682,24.3296,24.3451,142600.0
2015-03-31 13:45:00,31.5,31.51,31.42,31.45,326500.0,24.3451,24.3528,24.2832,24.3064,326500.0
2015-03-31 13:50:00,31.46,31.46,31.38,31.39,244000.0,24.3141,24.3141,24.2523,24.26,244000.0
2015-03-31 13:55:00,31.38,31.41,31.36,31.38,168600.0,24.2523,24.2755,24.2369,24.2523,168600.0
2015-03-31 14:00:00,31.39,31.44,31.37,31.44,125300.0,24.26,24.2987,24.2446,24.2987,125300.0
2015-03-31 14:05:00,31.44,31.44,31.39,31.39,115200.0,24.2987,24.2987,24.26,24.26,115200.0
2015-03-31 14:10:00,31.4,31.41,31.38,31.39,159700.0,24.2678,24.2755,24.2523,24.26,159700.0
2015-03-31 14:15:00,31.39,31.39,31.36,31.37,102700.0,24.26,24.26,24.2369,24.2446,102700.0
2015-03-31 14:20:00,31.36,31.49,31.33,31.48,395700.0,24.2369,24.3373,24.2137,24.3296,395700.0
2015-03-31 14:25:00,31.48,31.48,31.41,31.44,179600.0,24.3296,24.3296,24.2755,24.2987,179600.0
2015-03-31 14:30:00,31.44,31.46,31.39,31.42,209000.0,24.2987,24.3141,24.26,24.2832,209000.0
2015-03-31 14:35:00,31.42,31.43,31.41,31.43,110900.0,24.2832,24.291,24.2755,24.291,110900.0
2015-03-31 14:40:00,31.42,31.43,31.39,31.41,202900.0,24.2832,24.291,24.26,24.2755,202900.0
2015-03-31 14:45:00,31.42,31.46,31.41,31.45,220600.0,24.2832,24.3141,24.2755,24.3064,220600.0
2015-03-31 14:50:00,31.46,31.46,31.42,31.44,167500.0,24.3141,24.3141,24.2832,24.2987,167500.0
2015-03-31 14:55:00,31.44,31.56,31.44,31.54,281900.0,24.2987,24.3914,24.2987,24.376,281900.0
2015-03-31 15:00:00,31.56,31.56,31.44,31.47,397500.0,24.3914,24.3914,24.2987,24.3219,397500.0
2015-03-31 15:05:00,31.47,31.47,31.4,31.43,244000.0,24.3219,24.3219,24.2678,24.291,244000.0
2015-03-31 15:10:00,31.42,31.43,31.35,31.35,261300.0,24.2832,24.291,24.2291,24.2291,261300.0
2015-03-31 15:15:00,31.36,31.36,31.27,31.27,467600.0,24.2369,24.2369,24.1673,24.1673,467600.0
2015-03-31 15:20:00,31.27,31.33,31.22,31.25,351600.0,24.1673,24.2137,24.1287,24.1518,351600.0
2015-03-31 15:25:00,31.26,31.29,31.23,31.28,165700.0,24.1596,24.1828,24.1364,24.175,165700.0
2015-03-31 15:30:00,31.29,31.29,31.2,31.23,370300.0,24.1828,24.1828,24.1132,24.1364,370300.0
2015-03-31 15:35:00,31.24,31.35,31.23,31.27,318200.0,24.1441,24.2291,24.1364,24.1673,318200.0
2015-03-31 15:40:00,31.28,31.34,31.26,31.34,597600.0,24.175,24.2214,24.1596,24.2214,597600.0
2015-03-31 15:45:00,31.34,31.41,31.33,31.39,587000.0,24.2214,24.2755,24.2137,24.26,587000.0
2015-03-31 15:50:00,31.38,31.38,31.28,31.29,941100.0,24.2523,24.2523,24.175,24.1828,941100.0
2015-03-31 15:55:00,31.28,31.36,31.27,31.27,1992400.0,24.175,24.2369,24.1673,24.1673,1992400.0
2015-04-01 09:30:00,31.13,31.32,31.1,31.15,1148900.0,24.0591,24.2059,24.0359,24.0746,1148900.0
2015-04-01 09:35:00,31.15,31.26,31.1,31.12,753800.0,24.0746,24.1596,24.0359,24.0514,753800.0
2015-04-01 09:40:00,31.12,31.17,31.05,31.06,567000.0,24.0514,24.09,23.9973,24.005,567000.0
2015-04-01 09:45:00,31.05,31.14,31.02,31.03,635200.0,23.9973,24.0668,23.9741,23.9818,635200.0
2015-04-01 09:50:00,31.03,31.04,30.92,30.95,506500.0,23.9818,23.9895,23.8968,23.92,506500.0
2015-04-01 09:55:00,30.95,30.96,30.85,30.87,565500.0,23.92,23.9277,23.8427,23.8582,565500.0
2015-04-01 10:00:00,30.86,31.02,30.83,30.93,646400.0,23.8504,23.9741,23.8272,23.9045,646400.0
2015-04-01 10:05:00,30.94,31.01,30.88,31.01,590100.0,23.9123,23.9664,23.8659,23.9664,590100.0
2015-04-01 10:10:00,31.01,31.15,30.95,30.99,529000.0,23.9664,24.0746,23.92,23.9509,529000.0
2015-04-01 10:15:00,30.99,31.04,30.94,30.98,524800.0,23.9509,23.9895,23.9123,23.9432,524800.0
2015-04-01 10:20:00,30.98,31.04,30.92,30.92,488300.0,23.9432,23.9895,23.8968,23.8968,488300.0
2015-04-01 10:25:00,30.93,30.97,30.85,30.86,477100.0,23.9045,23.9354,23.8427,23.8504,477100.0
2015-04-01 10:30:00,30.86,30.92,30.81,30.81,381800.0,23.8504,23.8968,23.8118,23.8118,381800.0
2015-04-01 10:35:00,30.81,30.89,30.81,30.87,425400.0,23.8118,23.8736,23.8118,23.8582,425400.0
2015-04-01 10:40:00,30.87,30.96,30.85,30.94,430900.0,23.8582,23.9277,23.8427,23.9123,430900.0
2015-04-01 10:45:00,30.93,30.96,30.85,30.87,320600.0,23.9045,23.9277,23.8427,23.8582,320600.0
2015-04-01 10:50:00,30.87,30.95,30.8,30.89,565000.0,23.8582,23.92,23.8041,23.8736,565000.0
2015-04-01 10:55:00,30.89,30.9,30.83,30.86,223500.0,23.8736,23.8813,23.8272,23.8504,223500.0
2015-04-01 11:00:00,30.86,30.94,30.85,30.9,299500.0,23.8504,23.9123,23.8427,23.8813,299500.0
2015-04-01 11:05:00,30.91,30.93,30.85,30.88,279500.0,23.8891,23.9045,23.8427,23.8659,279500.0
2015-04-01 11:10:00,30.88,30.9,30.83,30.88,270800.0,23.8659,23.8813,23.8272,23.8659,270800.0
2015-04-01 11:15:00,30.88,30.9,30.83,30.87,339200.0,23.8659,23.8813,23.8272,23.8582,339200.0
2015-04-01 11:20:00,30.87,30.93,30.86,30.88,349300.0,23.8582,23.9045,23.8504,23.8659,349300.0
2015-04-01 11:25:00,30.88,30.89,30.83,30.84,225200.0,23.8659,23.8736,23.8272,23.835,225200.0
2015-04-01 11:30:00,30.84,30.88,30.78,30.78,328600.0,23.835,23.8659,23.7886,23.7886,328600.0
2015-04-01 11:35:00,30.78,30.89,30.78,30.85,371400.0,23.7886,23.8736,23.7886,23.8427,371400.0
2015-04-01 11:40:00,30.85,30.91,30.81,30.88,237000.0,23.8427,23.8891,23.8118,23.8659,237000.0
2015-04-01 11:45:00,30.89,30.93,30.86,30.9,302900.0,23.8736,23.9045,23.8504,23.8813,302900.0
2015-04-01 11:50:00,30.91,30.92,30.83,30.87,238900.0,23.8891,23.8968,23.8272,23.8582,238900.0
2015-04-01 11:55:00,30.86,30.88,30.79,30.79,191100.0,23.8504,23.8659,23.7963,23.7963,191100.0
2015-04-01 12:00:00,30.8,30.84,30.77,30.8,350500.0,23.8041,23.835,23.7809,23.8041,350500.0
2015-04-01 12:05:00,30.8,30.84,30.78,30.82,327700.0,23.8041,23.835,23.7886,23.8195,327700.0
2015-04-01 12:10:00,30.82,30.84,30.76,30.79,299000.0,23.8195,23.835,23.7731,23.7963,299000.0
2015-04-01 12:15:00,30.78,30.82,30.77,30.8,246500.0,23.7886,23.8195,23.7809,23.8041,246500.0
2015-04-01 12:20:00,30.79,30.8,30.77,30.79,244300.0,23.7963,23.8041,23.7809,23.7963,244300.0
2015-04-01 12:25:00,30.8,30.88,30.8,30.82,260000.0,23.8041,23.8659,23.8041,23.8195,260000.0
2015-04-01 12:30:00,30.81,30.86,30.79,30.83,224200.0,23.8118,23.8504,23.7963,23.8272,224200.0
2015-04-01 12:35:00,30.84,30.86,30.78,30.83,179900.0,23.835,23.8504,23.7886,23.8272,179900.0
2015-04-01 12:40:00,30.83,30.84,30.78,30.8,127800.0,23.8272,23.835,23.7886,23.8041,127800.0
2015-04-01 12:45:00,30.8,30.82,30.75,30.79,304300.0,23.8041,23.8195,23.7654,23.7963,304300.0
2015-04-01 12:50:00,30.79,30.83,30.77,30.82,572500.0,23.7963,23.8272,23.7809,23.8195,572500.0
2015-04-01 12:55:00,30.82,30.83,30.79,30.8,312500.0,23.8195,23.8272,23.7963,23.8041,312500.0
2015-04-01 13:00:00,30.81,30.81,30.79,30.8,207100.0,23.8118,23.8118,23.7963,23.8041,207100.0
2015-04-01 13:05:00,30.79,30.83,30.77,30.83,184500.0,23.7963,23.8272,23.7809,23.8272,184500.0
2015-04-01 13:10:00,30.83,30.84,30.79,30.81,152900.0,23.8272,23.835,23.7963,23.8118,152900.0
2015-04-01 13:15:00,30.81,30.84,30.79,30.82,145400.0,23.8118,23.835,23.7963,23.8195,145400.0
2015-04-01 13:20:00,30.81,30.85,30.79,30.83,268500.0,23.8118,23.8427,23.7963,23.8272,268500.0
2015-04-01 13:25:00,30.83,30.88,30.8,30.86,155600.0,23.8272,23.8659,23.8041,23.8504,155600.0
2015-04-01 13:30:00,30.87,30.88,30.82,30.82,175800.0,23.8582,23.8659,23.8195,23.8195,175800.0
2015-04-01 13:35:00,30.81,30.82,30.77,30.78,199900.0,23.8118,23.8195,23.7809,23.7886,199900.0
2015-04-01 13:40:00,30.78,30.92,30.77,30.88,254200.0,23.7886,23.8968,23.7809,23.8659,254200.0
2015-04-01 13:45:00,30.89,30.95,30.84,30.93,330400.0,23.8736,23.92,23.835,23.9045,330400.0
2015-04-01 13:50:00,30.94,30.94,30.87,30.89,126200.0,23.9123,23.9123,23.8582,23.8736,126200.0
2015-04-01 13:55:00,30.88,30.97,30.88,30.9,231900.0,23.8659,23.9354,23.8659,23.8813,231900.0
2015-04-01 14:00:00,30.91,30.94,30.87,30.9,297600.0,23.8891,23.9123,23.8582,23.8813,297600.0
2015-04-01 14:05:00,30.9,30.91,30.89,30.9,215000.0,23.8813,23.8891,23.8736,23.8813,215000.0
2015-04-01 14:10:00,30.91,30.91,30.8,30.81,318500.0,23.8891,23.8891,23.8041,23.8118,318500.0
2015-04-01 14:15:00,30.82,30.88,30.8,30.85,229500.0,23.8195,23.8659,23.8041,23.8427,229500.0
2015-04-01 14:20:00,30.85,30.89,30.81,30.88,259500.0,23.8427,23.8736,23.8118,23.8659,259500.0
2015-04-01 14:25:00,30.88,30.88,30.81,30.82,195400.0,23.8659,23.8659,23.8118,23.8195,195400.0
2015-04-01 14:30:00,30.81,30.82,30.76,30.8,205700.0,23.8118,23.8195,23.7731,23.8041,205700.0
2015-04-01 14:35:00,30.81,30.83,30.75,30.8,210100.0,23.8118,23.8272,23.7654,23.8041,210100.0
2015-04-01 14:40:00,30.81,30.84,30.77,30.79,186900.0,23.8118,23.835,23.7809,23.7963,186900.0
2015-04-01 14:45:00,30.78,30.85,30.76,30.84,370300.0,23.7886,23.8427,23.7731,23.835,370300.0
2015-04-01 14:50:00,30.84,30.85,30.77,30.77,272700.0,23.835,23.8427,23.7809,23.7809,272700.0
2015-04-01 14:55:00,30.78,30.79,30.75,30.76,254400.0,23.7886,23.7963,23.7654,23.7731,254400.0
2015-04-01 15:00:00,30.76,30.76,30.71,30.75,379300.0,23.7731,23.7731,23.7345,23.7654,379300.0
2015-04-01 15:05:00,30.76,30.76,30.65,30.69,300200.0,23.7731,23.7731,23.6881,23.719,300200.0
2015-04-01 15:10:00,30.69,30.77,30.68,30.75,199200.0,23.719,23.7809,23.7113,23.7654,199200.0
2015-04-01 15:15:00,30.76,30.8,30.74,30.76,236500.0,23.7731,23.8041,23.7577,23.7731,236500.0
2015-04-01 15:20:00,30.76,30.81,30.75,30.8,228900.0,23.7731,23.8118,23.7654,23.8041,228900.0
2015-04-01 15:25:00,30.81,30.81,30.75,30.76,202100.0,23.8118,23.8118,23.7654,23.7731,202100.0
2015-04-01 15:30:00,30.76,30.81,30.75,30.8,258100.0,23.7731,23.8118,23.7654,23.8041,258100.0
2015-04-01 15:35:00,30.81,30.89,30.79,30.8,459100.0,23.8118,23.8736,23.7963,23.8041,459100.0
2015-04-01 15:40:00,30.81,30.81,30.71,30.74,364700.0,23.8118,23.8118,23.7345,23.7577,364700.0
2015-04-01 15:45:00,30.75,30.78,30.74,30.77,544000.0,23.7654,23.7886,23.7577,23.7809,544000.0
2015-04-01 15:50:00,30.78,30.84,30.77,30.8,1607800.0,23.7886,23.835,23.7809,23.8041,1607800.0
2015-04-01 15:55:00,30.81,30.82,30.75,30.8,980600.0,23.8118,23.8195,23.7654,23.8041,980600.0
2015-04-02 09:30:00,30.8,30.97,30.67,30.88,1149600.0,23.8041,23.9354,23.7036,23.8659,1149600.0
2015-04-02 09:35:00,30.88,30.93,30.76,30.83,407800.0,23.8659,23.9045,23.7731,23.8272,407800.0
2015-04-02 09:40:00,30.83,31.02,30.8,31.02,440600.0,23.8272,23.9741,23.8041,23.9741,440600.0
2015-04-02 09:45:00,31.01,31.12,30.99,31.07,605000.0,23.9664,24.0514,23.9509,24.0127,605000.0
2015-04-02 09:50:00,31.08,31.13,31.04,31.08,499500.0,24.0205,24.0591,23.9895,24.0205,499500.0
2015-04-02 09:55:00,31.07,31.17,31.07,31.11,336800.0,24.0127,24.09,24.0127,24.0436,336800.0
2015-04-02 10:00:00,31.11,31.15,31.0,31.03,248800.0,24.0436,24.0746,23.9586,23.9818,248800.0
2015-04-02 10:05:00,31.03,31.09,30.82,31.04,476100.0,23.9818,24.0282,23.8195,23.9895,476100.0
2015-04-02 10:10:00,31.04,31.08,31.0,31.03,268500.0,23.9895,24.0205,23.9586,23.9818,268500.0
2015-04-02 10:15:00,31.03,31.03,30.93,31.02,273100.0,23.9818,23.9818,23.9045,23.9741,273100.0
2015-04-02 10:20:00,31.01,31.02,30.82,30.87,436800.0,23.9664,23.9741,23.8195,23.8582,436800.0
2015-04-02 10:25:00,30.87,30.96,30.83,30.93,300100.0,23.8582,23.9277,23.8272,23.9045,300100.0
2015-04-02 10:30:00,30.94,30.98,30.94,30.95,369200.0,23.9123,23.9432,23.9123,23.92,369200.0
2015-04-02 10:35:00,30.96,31.02,30.92,30.99,267300.0,23.9277,23.9741,23.8968,23.9509,267300.0
2015-04-02 10:40:00,30.99,31.04,30.99,31.03,456200.0,23.9509,23.9895,23.9509,23.9818,456200.0
2015-04-02 10:45:00,31.03,31.08,31.02,31.05,448100.0,23.9818,24.0205,23.9741,23.9973,448100.0
2015-04-02 10:50:00,31.05,31.1,31.04,31.1,410500.0,23.9973,24.0359,23.9895,24.0359,410500.0
2015-04-02 10:55:00,31.11,31.22,31.09,31.13,513400.0,24.0436,24.1287,24.0282,24.0591,513400.0
2015-04-02 11:00:00,31.13,31.19,31.09,31.14,153100.0,24.0591,24.1055,24.0282,24.0668,153100.0
2015-04-02 11:05:00,31.14,31.15,31.09,31.11,88400.0,24.0668,24.0746,24.0282,24.0436,88400.0
2015-04-02 11:10:00,31.11,31.16,31.1,31.1,130400.0,24.0436,24.0823,24.0359,24.0359,130400.0
2015-04-02 11:15:00,31.1,31.19,31.07,31.19,162800.0,24.0359,24.1055,24.0127,24.1055,162800.0
2015-04-02 11:20:00,31.19,31.22,31.18,31.22,182000.0,24.1055,24.1287,24.0977,24.1287,182000.0
2015-04-02 11:25:00,31.22,31.23,31.15,31.16,128000.0,24.1287,24.1364,24.0746,24.0823,128000.0
2015-04-02 11:30:00,31.16,31.2,31.15,31.2,122400.0,24.0823,24.1132,24.0746,24.1132,122400.0
2015-04-02 11:35:00,31.19,31.21,31.1,31.1,229100.0,24.1055,24.1209,24.0359,24.0359,229100.0
2015-04-02 11:40:00,31.1,31.12,31.09,31.09,125300.0,24.0359,24.0514,24.0282,24.0282,125300.0
2015-04-02 11:45:00,31.1,31.11,31.05,31.08,123700.0,24.0359,24.0436,23.9973,24.0205,123700.0
2015-04-02 11:50:00,31.07,31.08,31.02,31.02,195400.0,24.0127,24.0205,23.9741,23.9741,195400.0
2015-04-02 11:55:00,31.02,31.03,30.99,31.01,368000.0,23.9741,23.9818,23.9509,23.9664,368000.0
2015-04-02 12:00:00,31.01,31.01,30.96,30.97,135700.0,23.9664,23.9664,23.9277,23.9354,135700.0
2015-04-02 12:05:00,30.98,30.99,30.89,30.95,265600.0,23.9432,23.9509,23.8736,23.92,265600.0
2015-04-02 12:10:00,30.95,31.01,30.94,30.98,191400.0,23.92,23.9664,23.9123,23.9432,191400.0
2015-04-02 12:15:00,30.97,30.99,30.94,30.99,156700.0,23.9354,23.9509,23.9123,23.9509,156700.0
2015-04-02 12:20:00,30.99,30.99,30.94,30.97,85900.0,23.9509,23.9509,23.9123,23.9354,85900.0
2015-04-02 12:25:00,30.98,30.99,30.89,30.94,145900.0,23.9432,23.9509,23.8736,23.9123,145900.0
2015-04-02 12:30:00,30.94,30.95,30.89,30.91,170800.0,23.9123,23.92,23.8736,23.8891,170800.0
2015-04-02 12:35:00,30.9,30.95,30.88,30.95,79600.0,23.8813,23.92,23.8659,23.92,79600.0
2015-04-02 12:40:00,30.95,31.03,30.95,31.03,155200.0,23.92,23.9818,23.92,23.9818,155200.0
2015-04-02 12:45:00,31.03,31.04,30.99,31.04,104100.0,23.9818,23.9895,23.9509,23.9895,104100.0
2015-04-02 12:50:00,31.04,31.06,31.03,31.05,146700.0,23.9895,24.005,23.9818,23.9973,146700.0
2015-04-02 12:55:00,31.05,31.06,30.96,30.96,169400.0,23.9973,24.005,23.9277,23.9277,169400.0
2015-04-02 13:00:00,30.96,31.01,30.96,30.99,92400.0,23.9277,23.9664,23.9277,23.9509,92400.0
2015-04-02 13:05:00,31.0,31.0,30.98,31.0,51000.0,23.9586,23.9586,23.9432,23.9586,51000.0
2015-04-02 13:10:00,31.0,31.04,30.99,31.0,93800.0,23.9586,23.9895,23.9509,23.9586,93800.0
2015-04-02 13:15:00,31.01,31.05,31.0,31.02,96800.0,23.9664,23.9973,23.9586,23.9741,96800.0
2015-04-02 13:20:00,31.02,31.03,31.0,31.02,52400.0,23.9741,23.9818,23.9586,23.9741,52400.0
2015-04-02 13:25:00,31.02,31.05,31.01,31.05,80200.0,23.9741,23.9973,23.9664,23.9973,80200.0
2015-04-02 13:30:00,31.05,31.06,31.01,31.04,107700.0,23.9973,24.005,23.9664,23.9895,107700.0
2015-04-02 13:35:00,31.04,31.04,31.01,31.03,64800.0,23.9895,23.9895,23.9664,23.9818,64800.0
2015-04-02 13:40:00,31.03,31.03,30.99,31.0,90800.0,23.9818,23.9818,23.9509,23.9586,90800.0
2015-04-02 13:45:00,31.0,31.02,30.98,31.02,97000.0,23.9586,23.9741,23.9432,23.9741,97000.0
2015-04-02 13:50:00,31.02,31.02,30.98,30.98,131200.0,23.9741,23.9741,23.9432,23.9432,131200.0
2015-04-02 13:55:00,30.98,31.02,30.97,30.99,182400.0,23.9432,23.9741,23.9354,23.9509,182400.0
2015-04-02 14:00:00,30.99,31.0,30.94,30.95,171300.0,23.9509,23.9586,23.9123,23.92,171300.0
2015-04-02 14:05:00,30.94,30.96,30.9,30.92,163700.0,23.9123,23.9277,23.8813,23.8968,163700.0
2015-04-02 14:10:00,30.93,31.01,30.92,31.0,251000.0,23.9045,23.9664,23.8968,23.9586,251000.0
2015-04-02 14:15:00,31.0,31.05,30.97,31.03,179000.0,23.9586,23.9973,23.9354,23.9818,179000.0
2015-04-02 14:20:00,31.04,31.04,30.99,31.04,109400.0,23.9895,23.9895,23.9509,23.9895,109400.0
2015-04-02 14:25:00,31.03,31.03,30.97,31.0,96000.0,23.9818,23.9818,23.9354,23.9586,96000.0
2015-04-02 14:30:00,31.0,31.03,30.97,30.97,125200.0,23.9586,23.9818,23.9354,23.9354,125200.0
2015-04-02 14:35:00,30.98,31.03,30.97,30.99,129300.0,23.9432,23.9818,23.9354,23.9509,129300.0
2015-04-02 14:40:00,30.99,31.0,30.92,30.92,107000.0,23.9509,23.9586,23.8968,23.8968,107000.0
2015-04-02 14:45:00,30.93,30.96,30.92,30.93,83500.0,23.9045,23.9277,23.8968,23.9045,83500.0
2015-04-02 14:50:00,30.93,30.94,30.89,30.89,111000.0,23.9045,23.9123,23.8736,23.8736,111000.0
2015-04-02 14:55:00,30.9,30.9,30.87,30.88,139000.0,23.8813,23.8813,23.8582,23.8659,139000.0
2015-04-02 15:00:00,30.89,30.9,30.86,30.88,179300.0,23.8736,23.8813,23.8504,23.8659,179300.0
2015-04-02 15:05:00,30.88,30.88,30.86,30.88,169200.0,23.8659,23.8659,23.8504,23.8659,169200.0
2015-04-02 15:10:00,30.88,30.89,30.85,30.86,224700.0,23.8659,23.8736,23.8427,23.8504,224700.0
2015-04-02 15:15:00,30.86,30.86,30.81,30.82,229000.0,23.8504,23.8504,23.8118,23.8195,229000.0
2015-04-02 15:20:00,30.82,30.84,30.82,30.83,107600.0,23.8195,23.835,23.8195,23.8272,107600.0
2015-04-02 15:25:00,30.84,30.84,30.81,30.84,241000.0,23.835,23.835,23.8118,23.835,241000.0
2015-04-02 15:30:00,30.84,30.85,30.82,30.84,231300.0,23.835,23.8427,23.8195,23.835,231300.0
2015-04-02 15:35:00,30.84,30.92,30.83,30.9,221200.0,23.835,23.8968,23.8272,23.8813,221200.0
2015-04-02 15:40:00,30.91,30.93,30.88,30.93,191300.0,23.8891,23.9045,23.8659,23.9045,191300.0
2015-04-02 15:45:00,30.93,30.96,30.9,30.95,440400.0,23.9045,23.9277,23.8813,23.92,440400.0
2015-04-02 15:50:00,30.95,30.96,30.91,30.91,408000.0,23.92,23.9277,23.8891,23.8891,408000.0
2015-04-02 15:55:00,30.92,30.93,30.81,30.81,1208900.0,23.8968,23.9045,23.8118,23.8118,1208900.0
2015-04-06 09:30:00,30.76,30.81,30.45,30.56,1191800.0,23.7731,23.8118,23.5336,23.6186,1191800.0
2015-04-06 09:35:00,30.57,30.7,30.56,30.61,338100.0,23.6263,23.7268,23.6186,23.6572,338100.0
2015-04-06 09:40:00,30.62,30.72,30.62,30.7,188700.0,23.6649,23.7422,23.6649,23.7268,188700.0
2015-04-06 09:45:00,30.7,30.85,30.7,30.8,244600.0,23.7268,23.8427,23.7268,23.8041,244600.0
2015-04-06 09:50:00,30.8,30.84,30.73,30.79,182400.0,23.8041,23.835,23.75,23.7963,182400.0
2015-04-06 09:55:00,30.79,30.82,30.72,30.73,206400.0,23.7963,23.8195,23.7422,23.75,206400.0
2015-04-06 10:00:00,30.73,30.73,30.64,30.66,197300.0,23.75,23.75,23.6804,23.6959,197300.0
2015-04-06 10:05:00,30.67,30.77,30.66,30.7,164600.0,23.7036,23.7809,23.6959,23.7268,164600.0
2015-04-06 10:10:00,30.71,30.76,30.7,30.72,103500.0,23.7345,23.7731,23.7268,23.7422,103500.0
2015-04-06 10:15:00,30.72,30.77,30.71,30.75,191600.0,23.7422,23.7809,23.7345,23.7654,191600.0
2015-04-06 10:20:00,30.75,30.8,30.69,30.8,233800.0,23.7654,23.8041,23.719,23.8041,233800.0
2015-04-06 10:25:00,30.79,30.9,30.74,30.86,281500.0,23.7963,23.8813,23.7577,23.8504,281500.0
2015-04-06 10:30:00,30.86,30.92,30.85,30.88,221100.0,23.8504,23.8968,23.8427,23.8659,221100.0
2015-04-06 10:35:00,30.88,30.95,30.87,30.92,140500.0,23.8659,23.92,23.8582,23.8968,140500.0
2015-04-06 10:40:00,30.92,30.93,30.88,30.91,187300.0,23.8968,23.9045,23.8659,23.8891,187300.0
2015-04-06 10:45:00,30.9,30.91,30.81,30.85,173700.0,23.8813,23.8891,23.8118,23.8427,173700.0
2015-04-06 10:50:00,30.85,30.9,30.81,30.83,177500.0,23.8427,23.8813,23.8118,23.8272,177500.0
2015-04-06 10:55:00,30.83,30.89,30.81,30.81,206500.0,23.8272,23.8736,23.8118,23.8118,206500.0
2015-04-06 11:00:00,30.81,30.86,30.78,30.79,185700.0,23.8118,23.8504,23.7886,23.7963,185700.0
2015-04-06 11:05:00,30.78,30.85,30.77,30.84,177600.0,23.7886,23.8427,23.7809,23.835,177600.0
2015-04-06 11:10:00,30.83,30.89,30.83,30.87,264400.0,23.8272,23.8736,23.8272,23.8582,264400.0
2015-04-06 11:15:00,30.86,30.87,30.81,30.86,346300.0,23.8504,23.8582,23.8118,23.8504,346300.0
2015-04-06 11:20:00,30.86,30.93,30.83,30.93,253900.0,23.8504,23.9045,23.8272,23.9045,253900.0
2015-04-06 11:25:00,30.93,30.99,30.92,30.97,170600.0,23.9045,23.9509,23.8968,23.9354,170600.0
2015-04-06 11:30:00,30.98,30.99,30.95,30.99,188600.0,23.9432,23.9509,23.92,23.9509,188600.0
2015-04-06 11:35:00,30.99,30.99,30.95,30.98,135100.0,23.9509,23.9509,23.92,23.9432,135100.0
2015-04-06 11:40:00,30.98,31.0,30.97,30.99,143600.0,23.9432,23.9586,23.9354,23.9509,143600.0
2015-04-06 11:45:00,30.99,31.03,30.98,31.0,257200.0,23.9509,23.9818,23.9432,23.9586,257200.0
2015-04-06 11:50:00,31.0,31.01,30.98,31.0,163300.0,23.9586,23.9664,23.9432,23.9586,163300.0
2015-04-06 11:55:00,31.0,31.04,30.99,31.03,124600.0,23.9586,23.9895,23.9509,23.9818,124600.0
2015-04-06 12:00:00,31.03,31.04,31.01,31.02,122800.0,23.9818,23.9895,23.9664,23.9741,122800.0
2015-04-06 12:05:00,31.02,31.03,30.99,31.02,136900.0,23.9741,23.9818,23.9509,23.9741,136900.0
2015-04-06 12:10:00,31.02,31.03,30.99,31.02,214800.0,23.9741,23.9818,23.9509,23.9741,214800.0
2015-04-06 12:15:00,31.02,31.03,30.99,31.03,157600.0,23.9741,23.9818,23.9509,23.9818,157600.0
2015-04-06 12:20:00,31.03,31.1,31.02,31.1,231200.0,23.9818,24.0359,23.9741,24.0359,231200.0
2015-04-06 12:25:00,31.09,31.12,31.07,31.08,136600.0,24.0282,24.0514,24.0127,24.0205,136600.0
2015-04-06 12:30:00,31.08,31.11,31.07,31.1,105600.0,24.0205,24.0436,24.0127,24.0359,105600.0
2015-04-06 12:35:00,31.1,31.1,31.07,31.09,187500.0,24.0359,24.0359,24.0127,24.0282,187500.0
2015-04-06 12:40:00,31.09,31.11,31.08,31.09,84400.0,24.0282,24.0436,24.0205,24.0282,84400.0
2015-04-06 12:45:00,31.09,31.09,31.05,31.06,164800.0,24.0282,24.0282,23.9973,24.005,164800.0
2015-04-06 12:50:00,31.06,31.13,31.03,31.13,263000.0,24.005,24.0591,23.9818,24.0591,263000.0
2015-04-06 12:55:00,31.13,31.18,31.11,31.16,215700.0,24.0591,24.0977,24.0436,24.0823,215700.0
2015-04-06 13:00:00,31.16,31.19,31.15,31.18,202400.0,24.0823,24.1055,24.0746,24.0977,202400.0
2015-04-06 13:05:00,31.18,31.2,31.17,31.18,181300.0,24.0977,24.1132,24.09,24.0977,181300.0
2015-04-06 13:10:00,31.18,31.2,31.17,31.17,154600.0,24.0977,24.1132,24.09,24.09,154600.0
2015-04-06 13:15:00,31.17,31.19,31.14,31.19,211400.0,24.09,24.1055,24.0668,24.1055,211400.0
2015-04-06 13:20:00,31.18,31.2,31.17,31.2,99100.0,24.0977,24.1132,24.09,24.1132,99100.0
2015-04-06 13:25:00,31.19,31.23,31.18,31.2,166700.0,24.1055,24.1364,24.0977,24.1132,166700.0
2015-04-06 13:30:00,31.2,31.23,31.18,31.19,142600.0,24.1132,24.1364,24.0977,24.1055,142600.0
2015-04-06 13:35:00,31.19,31.22,31.18,31.2,183700.0,24.1055,24.1287,24.0977,24.1132,183700.0
2015-04-06 13:40:00,31.2,31.22,31.19,31.2,118000.0,24.1132,24.1287,24.1055,24.1132,118000.0
2015-04-06 13:45:00,31.2,31.23,31.19,31.19,148100.0,24.1132,24.1364,24.1055,24.1055,148100.0
2015-04-06 13:50:00,31.19,31.21,31.17,31.2,164100.0,24.1055,24.1209,24.09,24.1132,164100.0
2015-04-06 13:55:00,31.2,31.21,31.15,31.18,146500.0,24.1132,24.1209,24.0746,24.0977,146500.0
2015-04-06 14:00:00,31.18,31.2,31.12,31.13,155800.0,24.0977,24.1132,24.0514,24.0591,155800.0
2015-04-06 14:05:00,31.13,31.18,31.12,31.14,177000.0,24.0591,24.0977,24.0514,24.0668,177000.0
2015-04-06 14:10:00,31.13,31.17,31.11,31.14,196000.0,24.0591,24.09,24.0436,24.0668,196000.0
2015-04-06 14:15:00,31.14,31.18,31.12,31.16,167200.0,24.0668,24.0977,24.0514,24.0823,167200.0
2015-04-06 14:20:00,31.16,31.19,31.15,31.16,108000.0,24.0823,24.1055,24.0746,24.0823,108000.0
2015-04-06 14:25:00,31.15,31.17,31.15,31.17,171500.0,24.0746,24.09,24.0746,24.09,171500.0
2015-04-06 14:30:00,31.17,31.2,31.16,31.2,204600.0,24.09,24.1132,24.0823,24.1132,204600.0
2015-04-06 14:35:00,31.2,31.22,31.18,31.2,462900.0,24.1132,24.1287,24.0977,24.1132,462900.0
2015-04-06 14:40:00,31.2,31.24,31.19,31.24,167600.0,24.1132,24.1441,24.1055,24.1441,167600.0
2015-04-06 14:45:00,31.24,31.25,31.22,31.23,568900.0,24.1441,24.1518,24.1287,24.1364,568900.0
2015-04-06 14:50:00,31.23,31.23,31.21,31.23,174900.0,24.1364,24.1364,24.1209,24.1364,174900.0
2015-04-06 14:55:00,31.23,31.23,31.15,31.19,208900.0,24.1364,24.1364,24.0746,24.1055,208900.0
2015-04-06 15:00:00,31.19,31.2,31.17,31.19,156100.0,24.1055,24.1132,24.09,24.1055,156100.0
2015-04-06 15:05:00,31.19,31.2,31.14,31.17,304900.0,24.1055,24.1132,24.0668,24.09,304900.0
2015-04-06 15:10:00,31.16,31.17,31.12,31.17,200100.0,24.0823,24.09,24.0514,24.09,200100.0
2015-04-06 15:15:00,31.17,31.19,31.16,31.19,179800.0,24.09,24.1055,24.0823,24.1055,179800.0
2015-04-06 15:20:00,31.18,31.23,31.18,31.18,332700.0,24.0977,24.1364,24.0977,24.0977,332700.0
2015-04-06 15:25:00,31.18,31.2,31.18,31.19,251800.0,24.0977,24.1132,24.0977,24.1055,251800.0
2015-04-06 15:30:00,31.19,31.2,31.18,31.19,246700.0,24.1055,24.1132,24.0977,24.1055,246700.0
2015-04-06 15:35:00,31.19,31.19,31.14,31.15,239300.0,24.1055,24.1055,24.0668,24.0746,239300.0
2015-04-06 15:40:00,31.15,31.16,31.14,31.16,283400.0,24.0746,24.0823,24.0668,24.0823,283400.0
2015-04-06 15:45:00,31.16,31.16,31.14,31.14,269100.0,24.0823,24.0823,24.0668,24.0668,269100.0
2015-04-06 15:50:00,31.15,31.15,31.13,31.15,550800.0,24.0746,24.0746,24.0591,24.0746,550800.0
2015-04-06 15:55:00,31.14,31.15,31.02,31.04,1434500.0,24.0668,24.0746,23.9741,23.9895,1434500.0
2015-04-07 09:30:00,31.07,31.31,31.04,31.22,946400.0,24.0127,24.1982,23.9895,24.1287,946400.0
2015-04-07 09:35:00,31.23,31.29,31.15,31.28,490700.0,24.1364,24.1828,24.0746,24.175,490700.0
2015-04-07 09:40:00,31.27,31.32,31.1,31.1,466200.0,24.1673,24.2059,24.0359,24.0359,466200.0
2015-04-07 09:45:00,31.1,31.13,31.0,31.06,680500.0,24.0359,24.0591,23.9586,24.005,680500.0
2015-04-07 09:50:00,31.06,31.31,31.04,31.29,473800.0,24.005,24.1982,23.9895,24.1828,473800.0
2015-04-07 09:55:00,31.3,31.31,31.1,31.11,726100.0,24.1905,24.1982,24.0359,24.0436,726100.0
2015-04-07 10:00:00,31.11,31.24,31.1,31.18,245600.0,24.0436,24.1441,24.0359,24.0977,245600.0
2015-04-07 10:05:00,31.18,31.21,31.09,31.17,306800.0,24.0977,24.1209,24.0282,24.09,306800.0
2015-04-07 10:10:00,31.17,31.2,31.09,31.2,245500.0,24.09,24.1132,24.0282,24.1132,245500.0
2015-04-07 10:15:00,31.19,31.26,31.12,31.26,400100.0,24.1055,24.1596,24.0514,24.1596,400100.0
2015-04-07 10:20:00,31.26,31.34,31.23,31.32,573700.0,24.1596,24.2214,24.1364,24.2059,573700.0
2015-04-07 10:25:00,31.33,31.4,31.3,31.4,408800.0,24.2137,24.2678,24.1905,24.2678,408800.0
2015-04-07 10:30:00,31.4,31.47,31.39,31.44,578900.0,24.2678,24.3219,24.26,24.2987,578900.0
2015-04-07 10:35:00,31.43,31.45,31.34,31.42,223600.0,24.291,24.3064,24.2214,24.2832,223600.0
2015-04-07 10:40:00,31.42,31.42,31.35,31.37,158000.0,24.2832,24.2832,24.2291,24.2446,158000.0
2015-04-07 10:45:00,31.37,31.43,31.37,31.4,265200.0,24.2446,24.291,24.2446,24.2678,265200.0
2015-04-07 10:50:00,31.41,31.41,31.35,31.37,160600.0,24.2755,24.2755,24.2291,24.2446,160600.0
2015-04-07 10:55:00,31.37,31.48,31.37,31.45,267000.0,24.2446,24.3296,24.2446,24.3064,267000.0
2015-04-07 11:00:00,31.45,31.49,31.42,31.46,253300.0,24.3064,24.3373,24.2832,24.3141,253300.0
2015-04-07 11:05:00,31.45,31.45,31.38,31.42,154700.0,24.3064,24.3064,24.2523,24.2832,154700.0
2015-04-07 11:10:00,31.42,31.47,31.38,31.38,294000.0,24.2832,24.3219,24.2523,24.2523,294000.0
2015-04-07 11:15:00,31.38,31.39,31.3,31.35,255300.0,24.2523,24.26,24.1905,24.2291,255300.0
2015-04-07 11:20:00,31.35,31.4,31.32,31.38,217600.0,24.2291,24.2678,24.2059,24.2523,217600.0
2015-04-07 11:25:00,31.39,31.46,31.38,31.46,226400.0,24.26,24.3141,24.2523,24.3141,226400.0
2015-04-07 11:30:00,31.46,31.55,31.45,31.51,595400.0,24.3141,24.3837,24.3064,24.3528,595400.0
2015-04-07 11:35:00,31.51,31.52,31.49,31.5,194100.0,24.3528,24.3605,24.3373,24.3451,194100.0
2015-04-07 11:40:00,31.49,31.5,31.46,31.47,120200.0,24.3373,24.3451,24.3141,24.3219,120200.0
2015-04-07 11:45:00,31.47,31.47,31.43,31.45,93400.0,24.3219,24.3219,24.291,24.3064,93400.0
2015-04-07 11:50:00,31.44,31.46,31.43,31.45,50900.0,24.2987,24.3141,24.291,24.3064,50900.0
2015-04-07 11:55:00,31.45,31.51,31.45,31.51,116600.0,24.3064,24.3528,24.3064,24.3528,116600.0
2015-04-07 12:00:00,31.5,31.55,31.49,31.55,179700.0,24.3451,24.3837,24.3373,24.3837,179700.0
2015-04-07 12:05:00,31.55,31.55,31.48,31.5,180200.0,24.3837,24.3837,24.3296,24.3451,180200.0
2015-04-07 12:10:00,31.49,31.57,31.49,31.52,187500.0,24.3373,24.3992,24.3373,24.3605,187500.0
2015-04-07 12:15:00,31.53,31.57,31.51,31.56,112900.0,24.3682,24.3992,24.3528,24.3914,112900.0
2015-04-07 12:20:00,31.55,31.58,31.55,31.58,134600.0,24.3837,24.4069,24.3837,24.4069,134600.0
2015-04-07 12:25:00,31.58,31.58,31.53,31.54,197400.0,24.4069,24.4069,24.3682,24.376,197400.0
2015-04-07 12:30:00,31.55,31.56,31.54,31.56,63200.0,24.3837,24.3914,24.376,24.3914,63200.0
2015-04-07 12:35:00,31.56,31.58,31.55,31.57,140400.0,24.3914,24.4069,24.3837,24.3992,140400.0
2015-04-07 12:40:00,31.58,31.59,31.51,31.55,187200.0,24.4069,24.4146,24.3528,24.3837,187200.0
2015-04-07 12:45:00,31.55,31.55,31.48,31.5,131800.0,24.3837,24.3837,24.3296,24.3451,131800.0
2015-04-07 12:50:00,31.49,31.53,31.49,31.53,74600.0,24.3373,24.3682,24.3373,24.3682,74600.0
2015-04-07 12:55:00,31.53,31.54,31.51,31.53,336200.0,24.3682,24.376,24.3528,24.3682,336200.0
2015-04-07 13:00:00,31.53,31.54,31.5,31.54,92500.0,24.3682,24.376,24.3451,24.376,92500.0
2015-04-07 13:05:00,31.54,31.55,31.47,31.51,150400.0,24.376,24.3837,24.3219,24.3528,150400.0
2015-04-07 13:10:00,31.5,31.51,31.47,31.48,113000.0,24.3451,24.3528,24.3219,24.3296,113000.0
2015-04-07 13:15:00,31.49,31.53,31.47,31.53,101600.0,24.3373,24.3682,24.3219,24.3682,101600.0
2015-04-07 13:20:00,31.52,31.54,31.5,31.54,100300.0,24.3605,24.376,24.3451,24.376,100300.0
2015-04-07 13:25:00,31.53,31.55,31.51,31.53,93100.0,24.3682,24.3837,24.3528,24.3682,93100.0
2015-04-07 13:30:00,31.52,31.53,31.49,31.51,97200.0,24.3605,24.3682,24.3373,24.3528,97200.0
2015-04-07 13:35:00,31.5,31.52,31.5,31.52,102200.0,24.3451,24.3605,24.3451,24.3605,102200.0
2015-04-07 13:40:00,31.51,31.54,31.5,31.51,134200.0,24.3528,24.376,24.3451,24.3528,134200.0
2015-04-07 13:45:00,31.52,31.52,31.43,31.43,127800.0,24.3605,24.3605,24.291,24.291,127800.0
2015-04-07 13:50:00,31.43,31.5,31.42,31.45,170600.0,24.291,24.3451,24.2832,24.3064,170600.0
2015-04-07 13:55:00,31.46,31.5,31.45,31.49,114900.0,24.3141,24.3451,24.3064,24.3373,114900.0
2015-04-07 14:00:00,31.49,31.51,31.48,31.5,109400.0,24.3373,24.3528,24.3296,24.3451,109400.0
2015-04-07 14:05:00,31.51,31.54,31.5,31.52,125500.0,24.3528,24.376,24.3451,24.3605,125500.0
2015-04-07 14:10:00,31.51,31.54,31.49,31.52,164200.0,24.3528,24.376,24.3373,24.3605,164200.0
2015-04-07 14:15:00,31.51,31.54,31.49,31.5,176000.0,24.3528,24.376,24.3373,24.3451,176000.0
2015-04-07 14:20:00,31.49,31.5,31.44,31.47,233100.0,24.3373,24.3451,24.2987,24.3219,233100.0
2015-04-07 14:25:00,31.47,31.49,31.45,31.48,229000.0,24.3219,24.3373,24.3064,24.3296,229000.0
2015-04-07 14:30:00,31.46,31.48,31.44,31.46,245700.0,24.3141,24.3296,24.2987,24.3141,245700.0
2015-04-07 14:35:00,31.46,31.48,31.42,31.43,215600.0,24.3141,24.3296,24.2832,24.291,215600.0
2015-04-07 14:40:00,31.43,31.44,31.4,31.41,250600.0,24.291,24.2987,24.2678,24.2755,250600.0
2015-04-07 14:45:00,31.41,31.44,31.38,31.44,257300.0,24.2755,24.2987,24.2523,24.2987,257300.0
2015-04-07 14:50:00,31.44,31.48,31.4,31.48,203800.0,24.2987,24.3296,24.2678,24.3296,203800.0
2015-04-07 14:55:00,31.48,31.48,31.4,31.43,142200.0,24.3296,24.3296,24.2678,24.291,142200.0
2015-04-07 15:00:00,31.44,31.48,31.43,31.46,218600.0,24.2987,24.3296,24.291,24.3141,218600.0
2015-04-07 15:05:00,31.46,31.48,31.42,31.42,177200.0,24.3141,24.3296,24.2832,24.2832,177200.0
2015-04-07 15:10:00,31.43,31.47,31.4,31.47,215800.0,24.291,24.3219,24.2678,24.3219,215800.0
2015-04-07 15:15:00,31.46,31.47,31.43,31.44,130100.0,24.3141,24.3219,24.291,24.2987,130100.0
2015-04-07 15:20:00,31.45,31.45,31.4,31.42,244800.0,24.3064,24.3064,24.2678,24.2832,244800.0
2015-04-07 15:25:00,31.41,31.43,31.39,31.42,230800.0,24.2755,24.291,24.26,24.2832,230800.0
2015-04-07 15:30:00,31.42,31.44,31.38,31.39,189500.0,24.2832,24.2987,24.2523,24.26,189500.0
2015-04-07 15:35:00,31.4,31.4,31.33,31.34,311800.0,24.2678,24.2678,24.2137,24.2214,311800.0
2015-04-07 15:40:00,31.34,31.34,31.27,31.3,358300.0,24.2214,24.2214,24.1673,24.1905,358300.0
2015-04-07 15:45:00,31.3,31.3,31.26,31.3,414100.0,24.1905,24.1905,24.1596,24.1905,414100.0
2015-04-07 15:50:00,31.3,31.32,31.26,31.27,556400.0,24.1905,24.2059,24.1596,24.1673,556400.0
2015-04-07 15:55:00,31.27,31.31,31.24,31.25,965700.0,24.1673,24.1982,24.1441,24.1518,965700.0
2015-04-08 09:30:00,31.23,31.39,31.06,31.35,869400.0,24.1364,24.26,24.005,24.2291,869400.0
2015-04-08 09:35:00,31.35,31.5,31.3,31.42,496400.0,24.2291,24.3451,24.1905,24.2832,496400.0
2015-04-08 09:40:00,31.42,31.49,31.36,31.47,270700.0,24.2832,24.3373,24.2369,24.3219,270700.0
2015-04-08 09:45:00,31.47,31.52,31.42,31.48,212100.0,24.3219,24.3605,24.2832,24.3296,212100.0
2015-04-08 09:50:00,31.49,31.53,31.44,31.45,159500.0,24.3373,24.3682,24.2987,24.3064,159500.0
2015-04-08 09:55:00,31.45,31.52,31.42,31.51,240700.0,24.3064,24.3605,24.2832,24.3528,240700.0
2015-04-08 10:00:00,31.51,31.56,31.42,31.44,230700.0,24.3528,24.3914,24.2832,24.2987,230700.0
2015-04-08 10:05:00,31.45,31.53,31.44,31.47,141600.0,24.3064,24.3682,24.2987,24.3219,141600.0
2015-04-08 10:10:00,31.47,31.49,31.4,31.41,352900.0,24.3219,24.3373,24.2678,24.2755,352900.0
2015-04-08 10:15:00,31.41,31.43,31.37,31.4,149900.0,24.2755,24.291,24.2446,24.2678,149900.0
2015-04-08 10:20:00,31.39,31.44,31.36,31.41,140100.0,24.26,24.2987,24.2369,24.2755,140100.0
2015-04-08 10:25:00,31.41,31.44,31.36,31.43,146700.0,24.2755,24.2987,24.2369,24.291,146700.0
2015-04-08 10:30:00,31.43,31.45,31.38,31.39,148900.0,24.291,24.3064,24.2523,24.26,148900.0
2015-04-08 10:35:00,31.38,31.39,31.32,31.34,161800.0,24.2523,24.26,24.2059,24.2214,161800.0
2015-04-08 10:40:00,31.34,31.34,31.25,31.3,532000.0,24.2214,24.2214,24.1518,24.1905,532000.0
2015-04-08 10:45:00,31.3,31.36,31.25,31.34,313100.0,24.1905,24.2369,24.1518,24.2214,313100.0
2015-04-08 10:50:00,31.33,31.37,31.31,31.36,269600.0,24.2137,24.2446,24.1982,24.2369,269600.0
2015-04-08 10:55:00,31.36,31.39,31.32,31.37,148200.0,24.2369,24.26,24.2059,24.2446,148200.0
2015-04-08 11:00:00,31.37,31.42,31.33,31.42,192400.0,24.2446,24.2832,24.2137,24.2832,192400.0
2015-04-08 11:05:00,31.41,31.42,31.36,31.4,146200.0,24.2755,24.2832,24.2369,24.2678,146200.0
2015-04-08 11:10:00,31.4,31.44,31.37,31.44,179700.0,24.2678,24.2987,24.2446,24.2987,179700.0
2015-04-08 11:15:00,31.44,31.5,31.43,31.48,253500.0,24.2987,24.3451,24.291,24.3296,253500.0
2015-04-08 11:20:00,31.49,31.5,31.41,31.41,109700.0,24.3373,24.3451,24.2755,24.2755,109700.0
2015-04-08 11:25:00,31.41,31.41,31.35,31.38,144300.0,24.2755,24.2755,24.2291,24.2523,144300.0
2015-04-08 11:30:00,31.38,31.41,31.33,31.34,157000.0,24.2523,24.2755,24.2137,24.2214,157000.0
2015-04-08 11:35:00,31.34,31.41,31.33,31.34,204500.0,24.2214,24.2755,24.2137,24.2214,204500.0
2015-04-08 11:40:00,31.34,31.36,31.32,31.35,323300.0,24.2214,24.2369,24.2059,24.2291,323300.0
2015-04-08 11:45:00,31.35,31.39,31.35,31.39,164300.0,24.2291,24.26,24.2291,24.26,164300.0
2015-04-08 11:50:00,31.38,31.39,31.29,31.31,109800.0,24.2523,24.26,24.1828,24.1982,109800.0
2015-04-08 11:55:00,31.31,31.34,31.3,31.33,87500.0,24.1982,24.2214,24.1905,24.2137,87500.0
2015-04-08 12:00:00,31.32,31.34,31.3,31.31,92200.0,24.2059,24.2214,24.1905,24.1982,92200.0
2015-04-08 12:05:00,31.31,31.34,31.3,31.31,111500.0,24.1982,24.2214,24.1905,24.1982,111500.0
2015-04-08 12:10:00,31.31,31.32,31.29,31.31,67100.0,24.1982,24.2059,24.1828,24.1982,67100.0
2015-04-08 12:15:00,31.3,31.31,31.28,31.3,96800.0,24.1905,24.1982,24.175,24.1905,96800.0
2015-04-08 12:20:00,31.3,31.3,31.25,31.27,92700.0,24.1905,24.1905,24.1518,24.1673,92700.0
2015-04-08 12:25:00,31.26,31.28,31.26,31.27,35800.0,24.1596,24.175,24.1596,24.1673,35800.0
2015-04-08 12:30:00,31.27,31.28,31.25,31.28,133200.0,24.1673,24.175,24.1518,24.175,133200.0
2015-04-08 12:35:00,31.28,31.34,31.24,31.29,284900.0,24.175,24.2214,24.1441,24.1828,284900.0
2015-04-08 12:40:00,31.29,31.33,31.28,31.33,91600.0,24.1828,24.2137,24.175,24.2137,91600.0
2015-04-08 12:45:00,31.33,31.38,31.32,31.36,236900.0,24.2137,24.2523,24.2059,24.2369,236900.0
2015-04-08 12:50:00,31.36,31.36,31.34,31.35,125300.0,24.2369,24.2369,24.2214,24.2291,125300.0
2015-04-08 12:55:00,31.35,31.39,31.34,31.39,78200.0,24.2291,24.26,24.2214,24.26,78200.0
2015-04-08 13:00:00,31.38,31.41,31.35,31.36,88300.0,24.2523,24.2755,24.2291,24.2369,88300.0
2015-04-08 13:05:00,31.37,31.4,31.36,31.36,82600.0,24.2446,24.2678,24.2369,24.2369,82600.0
2015-04-08 13:10:00,31.37,31.38,31.32,31.32,71200.0,24.2446,24.2523,24.2059,24.2059,71200.0
2015-04-08 13:15:00,31.32,31.33,31.27,31.29,108500.0,24.2059,24.2137,24.1673,24.1828,108500.0
2015-04-08 13:20:00,31.29,31.3,31.25,31.25,149500.0,24.1828,24.1905,24.1518,24.1518,149500.0
2015-04-08 13:25:00,31.25,31.28,31.25,31.26,100700.0,24.1518,24.175,24.1518,24.1596,100700.0
2015-04-08 13:30:00,31.26,31.29,31.25,31.28,82700.0,24.1596,24.1828,24.1518,24.175,82700.0
2015-04-08 13:35:00,31.28,31.29,31.25,31.28,94900.0,24.175,24.1828,24.1518,24.175,94900.0
2015-04-08 13:40:00,31.28,31.28,31.25,31.27,67200.0,24.175,24.175,24.1518,24.1673,67200.0
2015-04-08 13:45:00,31.27,31.32,31.24,31.3,128400.0,24.1673,24.2059,24.1441,24.1905,128400.0
2015-04-08 13:50:00,31.3,31.33,31.29,31.33,60700.0,24.1905,24.2137,24.1828,24.2137,60700.0
2015-04-08 13:55:00,31.33,31.33,31.27,31.27,75900.0,24.2137,24.2137,24.1673,24.1673,75900.0
2015-04-08 14:00:00,31.28,31.29,31.21,31.26,251200.0,24.175,24.1828,24.1209,24.1596,251200.0
2015-04-08 14:05:00,31.26,31.28,31.13,31.15,506700.0,24.1596,24.175,24.0591,24.0746,506700.0
2015-04-08 14:10:00,31.15,31.35,31.12,31.33,257500.0,24.0746,24.2291,24.0514,24.2137,257500.0
2015-04-08 14:15:00,31.32,31.36,31.3,31.33,268200.0,24.2059,24.2369,24.1905,24.2137,268200.0
2015-04-08 14:20:00,31.34,31.39,31.3,31.32,277600.0,24.2214,24.26,24.1905,24.2059,277600.0
2015-04-08 14:25:00,31.31,31.34,31.27,31.31,154200.0,24.1982,24.2214,24.1673,24.1982,154200.0
2015-04-08 14:30:00,31.31,31.33,31.27,31.31,118900.0,24.1982,24.2137,24.1673,24.1982,118900.0
2015-04-08 14:35:00,31.31,31.33,31.26,31.29,133900.0,24.1982,24.2137,24.1596,24.1828,133900.0
2015-04-08 14:40:00,31.29,31.29,31.23,31.28,97700.0,24.1828,24.1828,24.1364,24.175,97700.0
2015-04-08 14:45:00,31.28,31.3,31.25,31.29,139100.0,24.175,24.1905,24.1518,24.1828,139100.0
2015-04-08 14:50:00,31.29,31.3,31.19,31.21,202800.0,24.1828,24.1905,24.1055,24.1209,202800.0
2015-04-08 14:55:00,31.21,31.25,31.19,31.24,138800.0,24.1209,24.1518,24.1055,24.1441,138800.0
2015-04-08 15:00:00,31.24,31.29,31.23,31.29,79600.0,24.1441,24.1828,24.1364,24.1828,79600.0
2015-04-08 15:05:00,31.29,31.29,31.25,31.26,130500.0,24.1828,24.1828,24.1518,24.1596,130500.0
2015-04-08 15:10:00,31.26,31.29,31.21,31.22,138200.0,24.1596,24.1828,24.1209,24.1287,138200.0
2015-04-08 15:15:00,31.22,31.25,31.17,31.19,246900.0,24.1287,24.1518,24.09,24.1055,246900.0
2015-04-08 15:20:00,31.18,31.19,31.15,31.17,179900.0,24.0977,24.1055,24.0746,24.09,179900.0
2015-04-08 15:25:00,31.17,31.25,31.16,31.22,183100.0,24.09,24.1518,24.0823,24.1287,183100.0
2015-04-08 15:30:00,31.22,31.24,31.19,31.24,217600.0,24.1287,24.1441,24.1055,24.1441,217600.0
2015-04-08 15:35:00,31.24,31.29,31.22,31.28,179800.0,24.1441,24.1828,24.1287,24.175,179800.0
2015-04-08 15:40:00,31.29,31.32,31.26,31.3,233800.0,24.1828,24.2059,24.1596,24.1905,233800.0
2015-04-08 15:45:00,31.29,31.32,31.28,31.28,372800.0,24.1828,24.2059,24.175,24.175,372800.0
2015-04-08 15:50:00,31.29,31.29,31.26,31.27,478100.0,24.1828,24.1828,24.1596,24.1673,478100.0
2015-04-08 15:55:00,31.26,31.32,31.25,31.32,695900.0,24.1596,24.2059,24.1518,24.2059,695900.0
2015-04-09 09:30:00,30.63,31.06,30.57,30.99,2289500.0,23.6727,24.005,23.6263,23.9509,2289500.0
2015-04-09 09:35:00,30.99,31.17,30.99,31.1,1010400.0,23.9509,24.09,23.9509,24.0359,1010400.0
2015-04-09 09:40:00,31.11,31.14,31.01,31.02,590200.0,24.0436,24.0668,23.9664,23.9741,590200.0
2015-04-09 09:45:00,31.02,31.12,31.02,31.03,324100.0,23.9741,24.0514,23.9741,23.9818,324100.0
2015-04-09 09:50:00,31.04,31.04,30.88,30.93,512200.0,23.9895,23.9895,23.8659,23.9045,512200.0
2015-04-09 09:55:00,30.93,31.12,30.93,31.05,291500.0,23.9045,24.0514,23.9045,23.9973,291500.0
2015-04-09 10:00:00,31.05,31.13,31.04,31.11,466100.0,23.9973,24.0591,23.9895,24.0436,466100.0
2015-04-09 10:05:00,31.11,31.17,31.02,31.17,382400.0,24.0436,24.09,23.9741,24.09,382400.0
2015-04-09 10:10:00,31.17,31.33,31.1,31.31,511600.0,24.09,24.2137,24.0359,24.1982,511600.0
2015-04-09 10:15:00,31.31,31.35,31.19,31.21,498800.0,24.1982,24.2291,24.1055,24.1209,498800.0
2015-04-09 10:20:00,31.21,31.28,31.16,31.23,229800.0,24.1209,24.175,24.0823,24.1364,229800.0
2015-04-09 10:25:00,31.24,31.36,31.21,31.33,235000.0,24.1441,24.2369,24.1209,24.2137,235000.0
2015-04-09 10:30:00,31.34,31.44,31.31,31.41,355300.0,24.2214,24.2987,24.1982,24.2755,355300.0
2015-04-09 10:35:00,31.41,31.41,31.24,31.26,311800.0,24.2755,24.2755,24.1441,24.1596,311800.0
2015-04-09 10:40:00,31.26,31.32,31.23,31.27,209300.0,24.1596,24.2059,24.1364,24.1673,209300.0
2015-04-09 10:45:00,31.27,31.3,31.22,31.29,273400.0,24.1673,24.1905,24.1287,24.1828,273400.0
2015-04-09 10:50:00,31.29,31.3,31.2,31.28,269600.0,24.1828,24.1905,24.1132,24.175,269600.0
2015-04-09 10:55:00,31.27,31.29,31.22,31.26,195100.0,24.1673,24.1828,24.1287,24.1596,195100.0
2015-04-09 11:00:00,31.27,31.28,31.22,31.23,213300.0,24.1673,24.175,24.1287,24.1364,213300.0
2015-04-09 11:05:00,31.22,31.22,31.14,31.16,521800.0,24.1287,24.1287,24.0668,24.0823,521800.0
2015-04-09 11:10:00,31.16,31.16,31.1,31.14,311100.0,24.0823,24.0823,24.0359,24.0668,311100.0
2015-04-09 11:15:00,31.14,31.15,31.08,31.12,226500.0,24.0668,24.0746,24.0205,24.0514,226500.0
2015-04-09 11:20:00,31.12,31.17,31.06,31.15,194500.0,24.0514,24.09,24.005,24.0746,194500.0
2015-04-09 11:25:00,31.16,31.22,31.14,31.21,150700.0,24.0823,24.1287,24.0668,24.1209,150700.0
2015-04-09 11:30:00,31.22,31.29,31.19,31.29,177500.0,24.1287,24.1828,24.1055,24.1828,177500.0
2015-04-09 11:35:00,31.29,31.33,31.28,31.31,291100.0,24.1828,24.2137,24.175,24.1982,291100.0
2015-04-09 11:40:00,31.31,31.32,31.26,31.32,181000.0,24.1982,24.2059,24.1596,24.2059,181000.0
2015-04-09 11:45:00,31.31,31.33,31.29,31.3,138200.0,24.1982,24.2137,24.1828,24.1905,138200.0
2015-04-09 11:50:00,31.31,31.32,31.3,31.31,91000.0,24.1982,24.2059,24.1905,24.1982,91000.0
2015-04-09 11:55:00,31.31,31.36,31.31,31.35,183900.0,24.1982,24.2369,24.1982,24.2291,183900.0
2015-04-09 12:00:00,31.35,31.37,31.33,31.37,121600.0,24.2291,24.2446,24.2137,24.2446,121600.0
2015-04-09 12:05:00,31.36,31.38,31.35,31.37,89000.0,24.2369,24.2523,24.2291,24.2446,89000.0
2015-04-09 12:10:00,31.37,31.41,31.36,31.39,149900.0,24.2446,24.2755,24.2369,24.26,149900.0
2015-04-09 12:15:00,31.4,31.41,31.37,31.39,117100.0,24.2678,24.2755,24.2446,24.26,117100.0
2015-04-09 12:20:00,31.39,31.47,31.38,31.46,122000.0,24.26,24.3219,24.2523,24.3141,122000.0
2015-04-09 12:25:00,31.47,31.49,31.42,31.44,199600.0,24.3219,24.3373,24.2832,24.2987,199600.0
2015-04-09 12:30:00,31.44,31.44,31.38,31.4,192400.0,24.2987,24.2987,24.2523,24.2678,192400.0
2015-04-09 12:35:00,31.4,31.45,31.39,31.45,204600.0,24.2678,24.3064,24.26,24.3064,204600.0
2015-04-09 12:40:00,31.45,31.46,31.42,31.44,185800.0,24.3064,24.3141,24.2832,24.2987,185800.0
2015-04-09 12:45:00,31.44,31.45,31.4,31.41,119400.0,24.2987,24.3064,24.2678,24.2755,119400.0
2015-04-09 12:50:00,31.41,31.44,31.38,31.43,275800.0,24.2755,24.2987,24.2523,24.291,275800.0
2015-04-09 12:55:00,31.43,31.46,31.4,31.46,124700.0,24.291,24.3141,24.2678,24.3141,124700.0
2015-04-09 13:00:00,31.46,31.47,31.39,31.42,211800.0,24.3141,24.3219,24.26,24.2832,211800.0
2015-04-09 13:05:00,31.42,31.43,31.35,31.37,126000.0,24.2832,24.291,24.2291,24.2446,126000.0
2015-04-09 13:10:00,31.37,31.4,31.36,31.38,121000.0,24.2446,24.2678,24.2369,24.2523,121000.0
2015-04-09 13:15:00,31.38,31.41,31.37,31.4,100500.0,24.2523,24.2755,24.2446,24.2678,100500.0
2015-04-09 13:20:00,31.41,31.46,31.4,31.45,165900.0,24.2755,24.3141,24.2678,24.3064,165900.0
2015-04-09 13:25:00,31.44,31.52,31.44,31.5,475700.0,24.2987,24.3605,24.2987,24.3451,475700.0
2015-04-09 13:30:00,31.5,31.54,31.47,31.54,356200.0,24.3451,24.376,24.3219,24.376,356200.0
2015-04-09 13:35:00,31.53,31.56,31.5,31.52,339100.0,24.3682,24.3914,24.3451,24.3605,339100.0
2015-04-09 13:40:00,31.51,31.54,31.47,31.54,711800.0,24.3528,24.376,24.3219,24.376,711800.0
2015-04-09 13:45:00,31.54,31.57,31.52,31.56,205000.0,24.376,24.3992,24.3605,24.3914,205000.0
2015-04-09 13:50:00,31.55,31.6,31.55,31.56,279200.0,24.3837,24.4223,24.3837,24.3914,279200.0
2015-04-09 13:55:00,31.55,31.6,31.55,31.57,287600.0,24.3837,24.4223,24.3837,24.3992,287600.0
2015-04-09 14:00:00,31.57,31.59,31.55,31.58,119400.0,24.3992,24.4146,24.3837,24.4069,119400.0
2015-04-09 14:05:00,31.58,31.59,31.58,31.59,90500.0,24.4069,24.4146,24.4069,24.4146,90500.0
2015-04-09 14:10:00,31.59,31.62,31.54,31.54,242600.0,24.4146,24.4378,24.376,24.376,242600.0
2015-04-09 14:15:00,31.54,31.55,31.53,31.53,79800.0,24.376,24.3837,24.3682,24.3682,79800.0
2015-04-09 14:20:00,31.54,31.54,31.51,31.52,168800.0,24.376,24.376,24.3528,24.3605,168800.0
2015-04-09 14:25:00,31.53,31.53,31.5,31.5,154800.0,24.3682,24.3682,24.3451,24.3451,154800.0
2015-04-09 14:30:00,31.5,31.51,31.45,31.48,850300.0,24.3451,24.3528,24.3064,24.3296,850300.0
2015-04-09 14:35:00,31.49,31.56,31.48,31.56,201500.0,24.3373,24.3914,24.3296,24.3914,201500.0
2015-04-09 14:40:00,31.56,31.57,31.5,31.52,296800.0,24.3914,24.3992,24.3451,24.3605,296800.0
2015-04-09 14:45:00,31.52,31.52,31.48,31.49,213200.0,24.3605,24.3605,24.3296,24.3373,213200.0
2015-04-09 14:50:00,31.49,31.55,31.48,31.55,203800.0,24.3373,24.3837,24.3296,24.3837,203800.0
2015-04-09 14:55:00,31.54,31.56,31.53,31.54,150800.0,24.376,24.3914,24.3682,24.376,150800.0
2015-04-09 15:00:00,31.55,31.56,31.52,31.52,549200.0,24.3837,24.3914,24.3605,24.3605,549200.0
2015-04-09 15:05:00,31.53,31.53,31.47,31.47,408100.0,24.3682,24.3682,24.3219,24.3219,408100.0
2015-04-09 15:10:00,31.47,31.56,31.46,31.54,561200.0,24.3219,24.3914,24.3141,24.376,561200.0
2015-04-09 15:15:00,31.53,31.55,31.51,31.53,257800.0,24.3682,24.3837,24.3528,24.3682,257800.0
2015-04-09 15:20:00,31.53,31.54,31.5,31.52,329900.0,24.3682,24.376,24.3451,24.3605,329900.0
2015-04-09 15:25:00,31.52,31.52,31.48,31.48,440600.0,24.3605,24.3605,24.3296,24.3296,440600.0
2015-04-09 15:30:00,31.48,31.49,31.46,31.48,379000.0,24.3296,24.3373,24.3141,24.3296,379000.0
2015-04-09 15:35:00,31.47,31.48,31.42,31.44,583300.0,24.3219,24.3296,24.2832,24.2987,583300.0
2015-04-09 15:40:00,31.44,31.46,31.42,31.44,412200.0,24.2987,24.3141,24.2832,24.2987,412200.0
2015-04-09 15:45:00,31.43,31.44,31.37,31.37,1091000.0,24.291,24.2987,24.2446,24.2446,1091000.0
2015-04-09 15:50:00,31.37,31.4,31.31,31.32,1821600.0,24.2446,24.2678,24.1982,24.2059,1821600.0
2015-04-09 15:55:00,31.33,31.36,31.23,31.24,3007000.0,24.2137,24.2369,24.1364,24.1441,3007000.0
2015-04-10 09:30:00,31.33,31.57,31.33,31.51,1036200.0,24.2137,24.3992,24.2137,24.3528,1036200.0
2015-04-10 09:35:00,31.49,31.53,31.4,31.49,527300.0,24.3373,24.3682,24.2678,24.3373,527300.0
2015-04-10 09:40:00,31.49,31.56,31.42,31.5,271300.0,24.3373,24.3914,24.2832,24.3451,271300.0
2015-04-10 09:45:00,31.51,31.59,31.43,31.57,499900.0,24.3528,24.4146,24.291,24.3992,499900.0
2015-04-10 09:50:00,31.57,31.6,31.54,31.55,247900.0,24.3992,24.4223,24.376,24.3837,247900.0
2015-04-10 09:55:00,31.54,31.56,31.46,31.5,446700.0,24.376,24.3914,24.3141,24.3451,446700.0
2015-04-10 10:00:00,31.51,31.65,31.5,31.64,314600.0,24.3528,24.461,24.3451,24.4533,314600.0
2015-04-10 10:05:00,31.64,31.64,31.54,31.54,277600.0,24.4533,24.4533,24.376,24.376,277600.0
2015-04-10 10:10:00,31.54,31.55,31.38,31.42,450500.0,24.376,24.3837,24.2523,24.2832,450500.0
2015-04-10 10:15:00,31.42,31.52,31.41,31.51,507000.0,24.2832,24.3605,24.2755,24.3528,507000.0
2015-04-10 10:20:00,31.52,31.56,31.48,31.52,385600.0,24.3605,24.3914,24.3296,24.3605,385600.0
2015-04-10 10:25:00,31.53,31.58,31.51,31.57,171200.0,24.3682,24.4069,24.3528,24.3992,171200.0
2015-04-10 10:30:00,31.57,31.66,31.56,31.65,506200.0,24.3992,24.4687,24.3914,24.461,506200.0
2015-04-10 10:35:00,31.65,31.72,31.63,31.69,1033300.0,24.461,24.5151,24.4455,24.4919,1033300.0
2015-04-10 10:40:00,31.7,31.78,31.69,31.78,720000.0,24.4996,24.5615,24.4919,24.5615,720000.0
2015-04-10 10:45:00,31.78,31.79,31.71,31.71,372600.0,24.5615,24.5692,24.5074,24.5074,372600.0
2015-04-10 10:50:00,31.71,31.74,31.67,31.68,609300.0,24.5074,24.5305,24.4764,24.4842,609300.0
2015-04-10 10:55:00,31.69,31.69,31.63,31.65,255200.0,24.4919,24.4919,24.4455,24.461,255200.0
2015-04-10 11:00:00,31.65,31.73,31.64,31.68,292100.0,24.461,24.5228,24.4533,24.4842,292100.0
2015-04-10 11:05:00,31.68,31.71,31.67,31.7,93000.0,24.4842,24.5074,24.4764,24.4996,93000.0
2015-04-10 11:10:00,31.71,31.72,31.66,31.7,220100.0,24.5074,24.5151,24.4687,24.4996,220100.0
2015-04-10 11:15:00,31.7,31.71,31.68,31.71,130000.0,24.4996,24.5074,24.4842,24.5074,130000.0
2015-04-10 11:20:00,31.7,31.75,31.69,31.74,289800.0,24.4996,24.5383,24.4919,24.5305,289800.0
2015-04-10 11:25:00,31.74,31.78,31.72,31.78,188100.0,24.5305,24.5615,24.5151,24.5615,188100.0
2015-04-10 11:30:00,31.77,31.78,31.73,31.77,215200.0,24.5537,24.5615,24.5228,24.5537,215200.0
2015-04-10 11:35:00,31.76,31.78,31.74,31.76,167000.0,24.546,24.5615,24.5305,24.546,167000.0
2015-04-10 11:40:00,31.76,31.76,31.69,31.7,156500.0,24.546,24.546,24.4919,24.4996,156500.0
2015-04-10 11:45:00,31.7,31.7,31.65,31.66,252600.0,24.4996,24.4996,24.461,24.4687,252600.0
2015-04-10 11:50:00,31.67,31.67,31.62,31.63,242500.0,24.4764,24.4764,24.4378,24.4455,242500.0
2015-04-10 11:55:00,31.62,31.65,31.62,31.64,206600.0,24.4378,24.461,24.4378,24.4533,206600.0
2015-04-10 12:00:00,31.64,31.67,31.61,31.61,259600.0,24.4533,24.4764,24.4301,24.4301,259600.0
2015-04-10 12:05:00,31.61,31.62,31.59,31.6,149200.0,24.4301,24.4378,24.4146,24.4223,149200.0
2015-04-10 12:10:00,31.6,31.62,31.59,31.6,146500.0,24.4223,24.4378,24.4146,24.4223,146500.0
2015-04-10 12:15:00,31.6,31.63,31.57,31.63,129700.0,24.4223,24.4455,24.3992,24.4455,129700.0
2015-04-10 12:20:00,31.63,31.65,31.6,31.63,196800.0,24.4455,24.461,24.4223,24.4455,196800.0
2015-04-10 12:25:00,31.62,31.66,31.6,31.64,302700.0,24.4378,24.4687,24.4223,24.4533,302700.0
2015-04-10 12:30:00,31.64,31.66,31.62,31.64,89200.0,24.4533,24.4687,24.4378,24.4533,89200.0
2015-04-10 12:35:00,31.64,31.71,31.63,31.69,221400.0,24.4533,24.5074,24.4455,24.4919,221400.0
2015-04-10 12:40:00,31.69,31.7,31.64,31.65,69900.0,24.4919,24.4996,24.4533,24.461,69900.0
2015-04-10 12:45:00,31.65,31.71,31.64,31.69,213300.0,24.461,24.5074,24.4533,24.4919,213300.0
2015-04-10 12:50:00,31.7,31.74,31.69,31.73,501200.0,24.4996,24.5305,24.4919,24.5228,501200.0
2015-04-10 12:55:00,31.72,31.77,31.72,31.75,268400.0,24.5151,24.5537,24.5151,24.5383,268400.0
2015-04-10 13:00:00,31.75,31.82,31.75,31.82,473200.0,24.5383,24.5924,24.5383,24.5924,473200.0
2015-04-10 13:05:00,31.82,31.82,31.81,31.81,71100.0,24.5924,24.5924,24.5846,24.5846,71100.0
2015-04-10 13:10:00,31.82,31.87,31.81,31.87,308400.0,24.5924,24.631,24.5846,24.631,308400.0
2015-04-10 13:15:00,31.86,31.9,31.84,31.85,478800.0,24.6233,24.6542,24.6078,24.6156,478800.0
2015-04-10 13:20:00,31.85,31.85,31.77,31.78,207600.0,24.6156,24.6156,24.5537,24.5615,207600.0
2015-04-10 13:25:00,31.77,31.78,31.72,31.75,180000.0,24.5537,24.5615,24.5151,24.5383,180000.0
2015-04-10 13:30:00,31.75,31.76,31.74,31.76,125800.0,24.5383,24.546,24.5305,24.546,125800.0
2015-04-10 13:35:00,31.76,31.81,31.75,31.81,347300.0,24.546,24.5846,24.5383,24.5846,347300.0
2015-04-10 13:40:00,31.81,31.81,31.8,31.81,34600.0,24.5846,24.5846,24.5769,24.5846,34600.0
2015-04-10 13:45:00,31.8,31.86,31.8,31.83,552300.0,24.5769,24.6233,24.5769,24.6001,552300.0
2015-04-10 13:50:00,31.82,31.84,31.8,31.83,184400.0,24.5924,24.6078,24.5769,24.6001,184400.0
2015-04-10 13:55:00,31.83,31.86,31.82,31.84,86200.0,24.6001,24.6233,24.5924,24.6078,86200.0
2015-04-10 14:00:00,31.85,31.85,31.8,31.81,81300.0,24.6156,24.6156,24.5769,24.5846,81300.0
2015-04-10 14:05:00,31.8,31.83,31.79,31.83,177700.0,24.5769,24.6001,24.5692,24.6001,177700.0
2015-04-10 14:10:00,31.83,31.84,31.8,31.83,113100.0,24.6001,24.6078,24.5769,24.6001,113100.0
2015-04-10 14:15:00,31.82,31.83,31.79,31.81,151600.0,24.5924,24.6001,24.5692,24.5846,151600.0
2015-04-10 14:20:00,31.8,31.82,31.79,31.81,131600.0,24.5769,24.5924,24.5692,24.5846,131600.0
2015-04-10 14:25:00,31.81,31.85,31.81,31.84,150400.0,24.5846,24.6156,24.5846,24.6078,150400.0
2015-04-10 14:30:00,31.85,31.87,31.83,31.83,537500.0,24.6156,24.631,24.6001,24.6001,537500.0
2015-04-10 14:35:00,31.83,31.87,31.83,31.87,125800.0,24.6001,24.631,24.6001,24.631,125800.0
2015-04-10 14:40:00,31.87,31.88,31.84,31.88,207500.0,24.631,24.6387,24.6078,24.6387,207500.0
2015-04-10 14:45:00,31.88,31.89,31.86,31.88,266500.0,24.6387,24.6465,24.6233,24.6387,266500.0
2015-04-10 14:50:00,31.89,31.9,31.86,31.87,207600.0,24.6465,24.6542,24.6233,24.631,207600.0
2015-04-10 14:55:00,31.88,31.91,31.87,31.9,345800.0,24.6387,24.6619,24.631,24.6542,345800.0
2015-04-10 15:00:00,31.9,31.91,31.89,31.91,306500.0,24.6542,24.6619,24.6465,24.6619,306500.0
2015-04-10 15:05:00,31.91,31.92,31.87,31.91,438600.0,24.6619,24.6697,24.631,24.6619,438600.0
2015-04-10 15:10:00,31.91,31.93,31.86,31.86,306400.0,24.6619,24.6774,24.6233,24.6233,306400.0
2015-04-10 15:15:00,31.86,31.87,31.78,31.81,331100.0,24.6233,24.631,24.5615,24.5846,331100.0
2015-04-10 15:20:00,31.8,31.82,31.78,31.82,178400.0,24.5769,24.5924,24.5615,24.5924,178400.0
2015-04-10 15:25:00,31.82,31.84,31.8,31.84,276500.0,24.5924,24.6078,24.5769,24.6078,276500.0
2015-04-10 15:30:00,31.84,31.86,31.82,31.86,290000.0,24.6078,24.6233,24.5924,24.6233,290000.0
2015-04-10 15:35:00,31.86,31.88,31.85,31.88,404100.0,24.6233,24.6387,24.6156,24.6387,404100.0
2015-04-10 15:40:00,31.88,31.88,31.87,31.88,278000.0,24.6387,24.6387,24.631,24.6387,278000.0
2015-04-10 15:45:00,31.88,31.91,31.87,31.89,393100.0,24.6387,24.6619,24.631,24.6465,393100.0
2015-04-10 15:50:00,31.89,31.9,31.88,31.89,390400.0,24.6465,24.6542,24.6387,24.6465,390400.0
2015-04-10 15:55:00,31.89,31.94,31.88,31.93,1465900.0,24.6465,24.6851,24.6387,24.6774,1465900.0
2015-04-13 09:30:00,31.81,31.97,31.71,31.94,865600.0,24.5846,24.7083,24.5074,24.6851,865600.0
2015-04-13 09:35:00,31.94,31.99,31.86,31.97,203800.0,24.6851,24.7238,24.6233,24.7083,203800.0
2015-04-13 09:40:00,31.97,31.99,31.95,31.98,309900.0,24.7083,24.7238,24.6928,24.716,309900.0
2015-04-13 09:45:00,31.98,31.99,31.93,31.95,371400.0,24.716,24.7238,24.6774,24.6928,371400.0
2015-04-13 09:50:00,31.95,32.05,31.94,32.01,509900.0,24.6928,24.7701,24.6851,24.7392,509900.0
2015-04-13 09:55:00,32.01,32.05,32.0,32.02,293400.0,24.7392,24.7701,24.7315,24.7469,293400.0
2015-04-13 10:00:00,32.02,32.04,31.9,31.91,293500.0,24.7469,24.7624,24.6542,24.6619,293500.0
2015-04-13 10:05:00,31.9,31.94,31.81,31.83,414700.0,24.6542,24.6851,24.5846,24.6001,414700.0
2015-04-13 10:10:00,31.84,31.91,31.82,31.89,156200.0,24.6078,24.6619,24.5924,24.6465,156200.0
2015-04-13 10:15:00,31.88,31.89,31.81,31.84,201100.0,24.6387,24.6465,24.5846,24.6078,201100.0
2015-04-13 10:20:00,31.85,31.85,31.8,31.82,505600.0,24.6156,24.6156,24.5769,24.5924,505600.0
2015-04-13 10:25:00,31.82,31.83,31.73,31.74,361400.0,24.5924,24.6001,24.5228,24.5305,361400.0
2015-04-13 10:30:00,31.73,31.76,31.71,31.76,347200.0,24.5228,24.546,24.5074,24.546,347200.0
2015-04-13 10:35:00,31.75,31.8,31.73,31.8,186600.0,24.5383,24.5769,24.5228,24.5769,186600.0
2015-04-13 10:40:00,31.8,31.82,31.78,31.82,359600.0,24.5769,24.5924,24.5615,24.5924,359600.0
2015-04-13 10:45:00,31.82,31.83,31.78,31.81,315600.0,24.5924,24.6001,24.5615,24.5846,315600.0
2015-04-13 10:50:00,31.81,31.85,31.79,31.83,240700.0,24.5846,24.6156,24.5692,24.6001,240700.0
2015-04-13 10:55:00,31.82,31.86,31.82,31.86,89300.0,24.5924,24.6233,24.5924,24.6233,89300.0
2015-04-13 11:00:00,31.86,31.88,31.85,31.88,122300.0,24.6233,24.6387,24.6156,24.6387,122300.0
2015-04-13 11:05:00,31.88,31.88,31.85,31.88,125100.0,24.6387,24.6387,24.6156,24.6387,125100.0
2015-04-13 11:10:00,31.88,31.9,31.83,31.9,156900.0,24.6387,24.6542,24.6001,24.6542,156900.0
2015-04-13 11:15:00,31.9,31.9,31.85,31.89,108000.0,24.6542,24.6542,24.6156,24.6465,108000.0
2015-04-13 11:20:00,31.89,31.9,31.85,31.89,159000.0,24.6465,24.6542,24.6156,24.6465,159000.0
2015-04-13 11:25:00,31.89,31.93,31.86,31.86,156800.0,24.6465,24.6774,24.6233,24.6233,156800.0
2015-04-13 11:30:00,31.87,31.92,31.86,31.9,249400.0,24.631,24.6697,24.6233,24.6542,249400.0
2015-04-13 11:35:00,31.9,31.93,31.89,31.89,125200.0,24.6542,24.6774,24.6465,24.6465,125200.0
2015-04-13 11:40:00,31.89,31.9,31.84,31.87,166800.0,24.6465,24.6542,24.6078,24.631,166800.0
2015-04-13 11:45:00,31.88,31.9,31.86,31.87,86000.0,24.6387,24.6542,24.6233,24.631,86000.0
2015-04-13 11:50:00,31.87,31.87,31.82,31.83,177400.0,24.631,24.631,24.5924,24.6001,177400.0
2015-04-13 11:55:00,31.83,31.84,31.81,31.83,272900.0,24.6001,24.6078,24.5846,24.6001,272900.0
2015-04-13 12:00:00,31.83,31.84,31.82,31.82,80300.0,24.6001,24.6078,24.5924,24.5924,80300.0
2015-04-13 12:05:00,31.83,31.85,31.81,31.84,211800.0,24.6001,24.6156,24.5846,24.6078,211800.0
2015-04-13 12:10:00,31.84,31.84,31.79,31.83,260100.0,24.6078,24.6078,24.5692,24.6001,260100.0
2015-04-13 12:15:00,31.82,31.84,31.82,31.84,84000.0,24.5924,24.6078,24.5924,24.6078,84000.0
2015-04-13 12:20:00,31.84,31.86,31.83,31.84,145400.0,24.6078,24.6233,24.6001,24.6078,145400.0
2015-04-13 12:25:00,31.85,31.86,31.83,31.86,126200.0,24.6156,24.6233,24.6001,24.6233,126200.0
2015-04-13 12:30:00,31.86,31.91,31.85,31.91,140300.0,24.6233,24.6619,24.6156,24.6619,140300.0
2015-04-13 12:35:00,31.91,31.91,31.88,31.89,129800.0,24.6619,24.6619,24.6387,24.6465,129800.0
2015-04-13 12:40:00,31.89,31.89,31.83,31.86,120400.0,24.6465,24.6465,24.6001,24.6233,120400.0
2015-04-13 12:45:00,31.85,31.87,31.84,31.85,104400.0,24.6156,24.631,24.6078,24.6156,104400.0
2015-04-13 12:50:00,31.85,31.85,31.8,31.82,113100.0,24.6156,24.6156,24.5769,24.5924,113100.0
2015-04-13 12:55:00,31.82,31.83,31.81,31.83,106100.0,24.5924,24.6001,24.5846,24.6001,106100.0
2015-04-13 13:00:00,31.83,31.83,31.81,31.83,147100.0,24.6001,24.6001,24.5846,24.6001,147100.0
2015-04-13 13:05:00,31.83,31.83,31.79,31.83,478200.0,24.6001,24.6001,24.5692,24.6001,478200.0
2015-04-13 13:10:00,31.83,31.83,31.78,31.81,297500.0,24.6001,24.6001,24.5615,24.5846,297500.0
2015-04-13 13:15:00,31.81,31.81,31.79,31.8,83200.0,24.5846,24.5846,24.5692,24.5769,83200.0
2015-04-13 13:20:00,31.81,31.81,31.78,31.8,279700.0,24.5846,24.5846,24.5615,24.5769,279700.0
2015-04-13 13:25:00,31.8,31.81,31.77,31.78,261100.0,24.5769,24.5846,24.5537,24.5615,261100.0
2015-04-13 13:30:00,31.79,31.79,31.73,31.77,121400.0,24.5692,24.5692,24.5228,24.5537,121400.0
2015-04-13 13:35:00,31.76,31.8,31.76,31.8,235000.0,24.546,24.5769,24.546,24.5769,235000.0
2015-04-13 13:40:00,31.8,31.81,31.75,31.78,191800.0,24.5769,24.5846,24.5383,24.5615,191800.0
2015-04-13 13:45:00,31.77,31.81,31.77,31.8,201900.0,24.5537,24.5846,24.5537,24.5769,201900.0
2015-04-13 13:50:00,31.79,31.84,31.79,31.84,198100.0,24.5692,24.6078,24.5692,24.6078,198100.0
2015-04-13 13:55:00,31.84,31.85,31.79,31.83,252000.0,24.6078,24.6156,24.5692,24.6001,252000.0
2015-04-13 14:00:00,31.84,31.85,31.81,31.83,87500.0,24.6078,24.6156,24.5846,24.6001,87500.0
2015-04-13 14:05:00,31.83,31.83,31.82,31.82,104300.0,24.6001,24.6001,24.5924,24.5924,104300.0
2015-04-13 14:10:00,31.83,31.83,31.79,31.8,120000.0,24.6001,24.6001,24.5692,24.5769,120000.0
2015-04-13 14:15:00,31.8,31.83,31.79,31.83,166600.0,24.5769,24.6001,24.5692,24.6001,166600.0
2015-04-13 14:20:00,31.83,31.83,31.8,31.82,160300.0,24.6001,24.6001,24.5769,24.5924,160300.0
2015-04-13 14:25:00,31.81,31.83,31.81,31.82,71100.0,24.5846,24.6001,24.5846,24.5924,71100.0
2015-04-13 14:30:00,31.83,31.83,31.79,31.81,231200.0,24.6001,24.6001,24.5692,24.5846,231200.0
2015-04-13 14:35:00,31.81,31.83,31.8,31.82,49600.0,24.5846,24.6001,24.5769,24.5924,49600.0
2015-04-13 14:40:00,31.83,31.86,31.82,31.86,172800.0,24.6001,24.6233,24.5924,24.6233,172800.0
2015-04-13 14:45:00,31.85,31.86,31.82,31.85,240200.0,24.6156,24.6233,24.5924,24.6156,240200.0
2015-04-13 14:50:00,31.85,31.86,31.81,31.86,304100.0,24.6156,24.6233,24.5846,24.6233,304100.0
2015-04-13 14:55:00,31.86,31.9,31.8,31.83,286300.0,24.6233,24.6542,24.5769,24.6001,286300.0
2015-04-13 15:00:00,31.83,31.83,31.78,31.8,219000.0,24.6001,24.6001,24.5615,24.5769,219000.0
2015-04-13 15:05:00,31.8,31.89,31.78,31.83,223400.0,24.5769,24.6465,24.5615,24.6001,223400.0
2015-04-13 15:10:00,31.84,31.88,31.83,31.88,230800.0,24.6078,24.6387,24.6001,24.6387,230800.0
2015-04-13 15:15:00,31.88,31.88,31.83,31.85,302300.0,24.6387,24.6387,24.6001,24.6156,302300.0
2015-04-13 15:20:00,31.84,31.85,31.81,31.82,255600.0,24.6078,24.6156,24.5846,24.5924,255600.0
2015-04-13 15:25:00,31.82,31.82,31.8,31.82,167900.0,24.5924,24.5924,24.5769,24.5924,167900.0
2015-04-13 15:30:00,31.82,31.83,31.78,31.8,432600.0,24.5924,24.6001,24.5615,24.5769,432600.0
2015-04-13 15:35:00,31.81,31.84,31.8,31.84,321000.0,24.5846,24.6078,24.5769,24.6078,321000.0
2015-04-13 15:40:00,31.84,31.86,31.82,31.84,413500.0,24.6078,24.6233,24.5924,24.6078,413500.0
2015-04-13 15:45:00,31.84,31.84,31.8,31.8,461900.0,24.6078,24.6078,24.5769,24.5769,461900.0
2015-04-13 15:50:00,31.8,31.81,31.72,31.77,1121500.0,24.5769,24.5846,24.5151,24.5537,1121500.0
2015-04-13 15:55:00,31.77,31.79,31.74,31.74,1578800.0,24.5537,24.5692,24.5305,24.5305,1578800.0
2015-04-14 09:30:00,31.68,31.85,31.64,31.75,1454100.0,24.4842,24.6156,24.4533,24.5383,1454100.0
2015-04-14 09:35:00,31.74,31.92,31.72,31.89,784600.0,24.5305,24.6697,24.5151,24.6465,784600.0
2015-04-14 09:40:00,31.88,31.94,31.82,31.85,532200.0,24.6387,24.6851,24.5924,24.6156,532200.0
2015-04-14 09:45:00,31.85,31.86,31.72,31.81,885600.0,24.6156,24.6233,24.5151,24.5846,885600.0
2015-04-14 09:50:00,31.81,31.85,31.7,31.71,427300.0,24.5846,24.6156,24.4996,24.5074,427300.0
2015-04-14 09:55:00,31.71,31.72,31.6,31.69,428900.0,24.5074,24.5151,24.4223,24.4919,428900.0
2015-04-14 10:00:00,31.69,31.7,31.53,31.55,518100.0,24.4919,24.4996,24.3682,24.3837,518100.0
2015-04-14 10:05:00,31.54,31.66,31.5,31.65,638600.0,24.376,24.4687,24.3451,24.461,638600.0
2015-04-14 10:10:00,31.65,31.8,31.62,31.79,672500.0,24.461,24.5769,24.4378,24.5692,672500.0
2015-04-14 10:15:00,31.79,31.81,31.73,31.79,452000.0,24.5692,24.5846,24.5228,24.5692,452000.0
2015-04-14 10:20:00,31.79,31.81,31.69,31.8,511900.0,24.5692,24.5846,24.4919,24.5769,511900.0
2015-04-14 10:25:00,31.8,31.83,31.76,31.79,370000.0,24.5769,24.6001,24.546,24.5692,370000.0
2015-04-14 10:30:00,31.79,31.79,31.67,31.71,287300.0,24.5692,24.5692,24.4764,24.5074,287300.0
2015-04-14 10:35:00,31.71,31.75,31.62,31.66,297500.0,24.5074,24.5383,24.4378,24.4687,297500.0
2015-04-14 10:40:00,31.65,31.66,31.59,31.65,294400.0,24.461,24.4687,24.4146,24.461,294400.0
2015-04-14 10:45:00,31.65,31.67,31.61,31.63,427800.0,24.461,24.4764,24.4301,24.4455,427800.0
2015-04-14 10:50:00,31.64,31.65,31.56,31.57,293600.0,24.4533,24.461,24.3914,24.3992,293600.0
2015-04-14 10:55:00,31.58,31.59,31.54,31.54,192900.0,24.4069,24.4146,24.376,24.376,192900.0
2015-04-14 11:00:00,31.56,31.56,31.5,31.54,172400.0,24.3914,24.3914,24.3451,24.376,172400.0
2015-04-14 11:05:00,31.53,31.57,31.53,31.54,200300.0,24.3682,24.3992,24.3682,24.376,200300.0
2015-04-14 11:10:00,31.54,31.66,31.54,31.62,291800.0,24.376,24.4687,24.376,24.4378,291800.0
2015-04-14 11:15:00,31.63,31.67,31.58,31.58,231900.0,24.4455,24.4764,24.4069,24.4069,231900.0
2015-04-14 11:20:00,31.58,31.59,31.47,31.49,448700.0,24.4069,24.4146,24.3219,24.3373,448700.0
2015-04-14 11:25:00,31.49,31.55,31.48,31.55,194100.0,24.3373,24.3837,24.3296,24.3837,194100.0
2015-04-14 11:30:00,31.55,31.57,31.54,31.55,120700.0,24.3837,24.3992,24.376,24.3837,120700.0
2015-04-14 11:35:00,31.55,31.56,31.47,31.48,243500.0,24.3837,24.3914,24.3219,24.3296,243500.0
2015-04-14 11:40:00,31.49,31.52,31.48,31.51,158100.0,24.3373,24.3605,24.3296,24.3528,158100.0
2015-04-14 11:45:00,31.51,31.52,31.49,31.5,89500.0,24.3528,24.3605,24.3373,24.3451,89500.0
2015-04-14 11:50:00,31.51,31.56,31.5,31.56,136600.0,24.3528,24.3914,24.3451,24.3914,136600.0
2015-04-14 11:55:00,31.56,31.6,31.55,31.58,157800.0,24.3914,24.4223,24.3837,24.4069,157800.0
2015-04-14 12:00:00,31.59,31.64,31.57,31.61,383700.0,24.4146,24.4533,24.3992,24.4301,383700.0
2015-04-14 12:05:00,31.61,31.63,31.6,31.63,224700.0,24.4301,24.4455,24.4223,24.4455,224700.0
2015-04-14 12:10:00,31.62,31.63,31.6,31.62,95300.0,24.4378,24.4455,24.4223,24.4378,95300.0
2015-04-14 12:15:00,31.61,31.63,31.57,31.58,195200.0,24.4301,24.4455,24.3992,24.4069,195200.0
2015-04-14 12:20:00,31.59,31.62,31.58,31.6,81000.0,24.4146,24.4378,24.4069,24.4223,81000.0
2015-04-14 12:25:00,31.6,31.62,31.59,31.6,91200.0,24.4223,24.4378,24.4146,24.4223,91200.0
2015-04-14 12:30:00,31.61,31.69,31.6,31.66,411800.0,24.4301,24.4919,24.4223,24.4687,411800.0
2015-04-14 12:35:00,31.66,31.69,31.63,31.63,157000.0,24.4687,24.4919,24.4455,24.4455,157000.0
2015-04-14 12:40:00,31.64,31.66,31.63,31.66,146700.0,24.4533,24.4687,24.4455,24.4687,146700.0
2015-04-14 12:45:00,31.66,31.68,31.65,31.66,131300.0,24.4687,24.4842,24.461,24.4687,131300.0
2015-04-14 12:50:00,31.66,31.66,31.65,31.65,47800.0,24.4687,24.4687,24.461,24.461,47800.0
2015-04-14 12:55:00,31.65,31.66,31.63,31.63,86000.0,24.461,24.4687,24.4455,24.4455,86000.0
2015-04-14 13:00:00,31.63,31.65,31.61,31.62,138300.0,24.4455,24.461,24.4301,24.4378,138300.0
2015-04-14 13:05:00,31.61,31.62,31.6,31.6,105000.0,24.4301,24.4378,24.4223,24.4223,105000.0
2015-04-14 13:10:00,31.6,31.64,31.58,31.61,200000.0,24.4223,24.4533,24.4069,24.4301,200000.0
2015-04-14 13:15:00,31.6,31.62,31.58,31.61,130300.0,24.4223,24.4378,24.4069,24.4301,130300.0
2015-04-14 13:20:00,31.62,31.63,31.57,31.57,141000.0,24.4378,24.4455,24.3992,24.3992,141000.0
2015-04-14 13:25:00,31.58,31.58,31.55,31.55,123200.0,24.4069,24.4069,24.3837,24.3837,123200.0
2015-04-14 13:30:00,31.55,31.58,31.53,31.53,184000.0,24.3837,24.4069,24.3682,24.3682,184000.0
2015-04-14 13:35:00,31.53,31.54,31.51,31.51,222900.0,24.3682,24.376,24.3528,24.3528,222900.0
2015-04-14 13:40:00,31.52,31.59,31.51,31.55,370100.0,24.3605,24.4146,24.3528,24.3837,370100.0
2015-04-14 13:45:00,31.55,31.57,31.52,31.52,250200.0,24.3837,24.3992,24.3605,24.3605,250200.0
2015-04-14 13:50:00,31.52,31.55,31.5,31.51,402900.0,24.3605,24.3837,24.3451,24.3528,402900.0
2015-04-14 13:55:00,31.5,31.51,31.45,31.46,347700.0,24.3451,24.3528,24.3064,24.3141,347700.0
2015-04-14 14:00:00,31.46,31.47,31.4,31.4,366200.0,24.3141,24.3219,24.2678,24.2678,366200.0
2015-04-14 14:05:00,31.4,31.42,31.37,31.4,518100.0,24.2678,24.2832,24.2446,24.2678,518100.0
2015-04-14 14:10:00,31.39,31.41,31.39,31.41,167600.0,24.26,24.2755,24.26,24.2755,167600.0
2015-04-14 14:15:00,31.41,31.43,31.38,31.38,285400.0,24.2755,24.291,24.2523,24.2523,285400.0
2015-04-14 14:20:00,31.39,31.39,31.29,31.3,577700.0,24.26,24.26,24.1828,24.1905,577700.0
2015-04-14 14:25:00,31.3,31.37,31.3,31.34,280100.0,24.1905,24.2446,24.1905,24.2214,280100.0
2015-04-14 14:30:00,31.34,31.35,31.31,31.32,218200.0,24.2214,24.2291,24.1982,24.2059,218200.0
2015-04-14 14:35:00,31.31,31.33,31.27,31.28,405000.0,24.1982,24.2137,24.1673,24.175,405000.0
2015-04-14 14:40:00,31.28,31.34,31.27,31.33,351000.0,24.175,24.2214,24.1673,24.2137,351000.0
2015-04-14 14:45:00,31.33,31.41,31.33,31.41,256900.0,24.2137,24.2755,24.2137,24.2755,256900.0
2015-04-14 14:50:00,31.41,31.41,31.33,31.33,233400.0,24.2755,24.2755,24.2137,24.2137,233400.0
2015-04-14 14:55:00,31.33,31.43,31.32,31.43,451300.0,24.2137,24.291,24.2059,24.291,451300.0
2015-04-14 15:00:00,31.43,31.46,31.38,31.45,523000.0,24.291,24.3141,24.2523,24.3064,523000.0
2015-04-14 15:05:00,31.46,31.46,31.4,31.43,748300.0,24.3141,24.3141,24.2678,24.291,748300.0
2015-04-14 15:10:00,31.44,31.48,31.42,31.46,680700.0,24.2987,24.3296,24.2832,24.3141,680700.0
2015-04-14 15:15:00,31.46,31.53,31.46,31.5,632500.0,24.3141,24.3682,24.3141,24.3451,632500.0
2015-04-14 15:20:00,31.51,31.53,31.48,31.53,792200.0,24.3528,24.3682,24.3296,24.3682,792200.0
2015-04-14 15:25:00,31.53,31.55,31.52,31.54,864900.0,24.3682,24.3837,24.3605,24.376,864900.0
2015-04-14 15:30:00,31.55,31.61,31.52,31.52,695100.0,24.3837,24.4301,24.3605,24.3605,695100.0
2015-04-14 15:35:00,31.52,31.53,31.43,31.45,716500.0,24.3605,24.3682,24.291,24.3064,716500.0
2015-04-14 15:40:00,31.44,31.49,31.44,31.47,525200.0,24.2987,24.3373,24.2987,24.3219,525200.0
2015-04-14 15:45:00,31.47,31.53,31.44,31.48,1006300.0,24.3219,24.3682,24.2987,24.3296,1006300.0
2015-04-14 15:50:00,31.48,31.49,31.43,31.44,779600.0,24.3296,24.3373,24.291,24.2987,779600.0
2015-04-14 15:55:00,31.44,31.5,31.39,31.48,2340600.0,24.2987,24.3451,24.26,24.3296,2340600.0
2015-04-15 09:30:00,32.25,32.42,32.07,32.08,3532600.0,24.9247,25.0561,24.7856,24.7933,3532600.0
2015-04-15 09:35:00,32.08,32.3,32.06,32.11,1611500.0,24.7933,24.9633,24.7779,24.8165,1611500.0
2015-04-15 09:40:00,32.12,32.36,32.1,32.36,1741000.0,24.8242,25.0097,24.8088,25.0097,1741000.0
2015-04-15 09:45:00,32.36,32.45,32.21,32.3,1818500.0,25.0097,25.0793,24.8938,24.9633,1818500.0
2015-04-15 09:50:00,32.3,32.4,32.29,32.29,1526700.0,24.9633,25.0406,24.9556,24.9556,1526700.0
2015-04-15 09:55:00,32.29,32.34,32.16,32.2,1156400.0,24.9556,24.9943,24.8551,24.8861,1156400.0
2015-04-15 10:00:00,32.2,32.35,32.18,32.33,1115700.0,24.8861,25.002,24.8706,24.9865,1115700.0
2015-04-15 10:05:00,32.33,32.41,32.3,32.41,1043400.0,24.9865,25.0484,24.9633,25.0484,1043400.0
2015-04-15 10:10:00,32.41,32.45,32.34,32.34,708500.0,25.0484,25.0793,24.9943,24.9943,708500.0
2015-04-15 10:15:00,32.35,32.45,32.31,32.45,1031000.0,25.002,25.0793,24.9711,25.0793,1031000.0
2015-04-15 10:20:00,32.45,32.56,32.44,32.5,2196200.0,25.0793,25.1643,25.0715,25.1179,2196200.0
2015-04-15 10:25:00,32.5,32.56,32.49,32.51,648000.0,25.1179,25.1643,25.1102,25.1256,648000.0
2015-04-15 10:30:00,32.52,32.67,32.5,32.66,832300.0,25.1334,25.2493,25.1179,25.2416,832300.0
2015-04-15 10:35:00,32.66,32.72,32.66,32.68,1089200.0,25.2416,25.2879,25.2416,25.257,1089200.0
2015-04-15 10:40:00,32.69,32.75,32.68,32.74,719100.0,25.2648,25.3111,25.257,25.3034,719100.0
2015-04-15 10:45:00,32.74,32.75,32.71,32.72,481200.0,25.3034,25.3111,25.2802,25.2879,481200.0
2015-04-15 10:50:00,32.73,32.8,32.72,32.79,1193100.0,25.2957,25.3498,25.2879,25.342,1193100.0
2015-04-15 10:55:00,32.78,32.82,32.69,32.81,939200.0,25.3343,25.3652,25.2648,25.3575,939200.0
2015-04-15 11:00:00,32.82,32.85,32.79,32.82,935600.0,25.3652,25.3884,25.342,25.3652,935600.0
2015-04-15 11:05:00,32.83,32.83,32.72,32.8,937100.0,25.373,25.373,25.2879,25.3498,937100.0
2015-04-15 11:10:00,32.8,32.81,32.75,32.79,559400.0,25.3498,25.3575,25.3111,25.342,559400.0
2015-04-15 11:15:00,32.79,32.84,32.78,32.81,659100.0,25.342,25.3807,25.3343,25.3575,659100.0
2015-04-15 11:20:00,32.82,32.83,32.79,32.81,423200.0,25.3652,25.373,25.342,25.3575,423200.0
2015-04-15 11:25:00,32.8,32.87,32.8,32.87,584800.0,25.3498,25.4039,25.3498,25.4039,584800.0
2015-04-15 11:30:00,32.87,32.87,32.79,32.84,916500.0,25.4039,25.4039,25.342,25.3807,916500.0
2015-04-15 11:35:00,32.83,32.89,32.82,32.86,650100.0,25.373,25.4193,25.3652,25.3961,650100.0
2015-04-15 11:40:00,32.85,32.88,32.81,32.83,516200.0,25.3884,25.4116,25.3575,25.373,516200.0
2015-04-15 11:45:00,32.83,32.91,32.83,32.87,688400.0,25.373,25.4348,25.373,25.4039,688400.0
2015-04-15 11:50:00,32.86,32.9,32.83,32.9,285800.0,25.3961,25.4271,25.373,25.4271,285800.0
2015-04-15 11:55:00,32.9,32.9,32.82,32.86,494900.0,25.4271,25.4271,25.3652,25.3961,494900.0
2015-04-15 12:00:00,32.86,32.89,32.82,32.84,415500.0,25.3961,25.4193,25.3652,25.3807,415500.0
2015-04-15 12:05:00,32.84,32.89,32.83,32.88,271700.0,25.3807,25.4193,25.373,25.4116,271700.0
2015-04-15 12:10:00,32.88,32.91,32.87,32.91,460300.0,25.4116,25.4348,25.4039,25.4348,460300.0
2015-04-15 12:15:00,32.9,32.91,32.84,32.9,542200.0,25.4271,25.4348,25.3807,25.4271,542200.0
2015-04-15 12:20:00,32.9,32.91,32.88,32.9,441000.0,25.4271,25.4348,25.4116,25.4271,441000.0
2015-04-15 12:25:00,32.9,32.94,32.89,32.91,559600.0,25.4271,25.458,25.4193,25.4348,559600.0
2015-04-15 12:30:00,32.92,32.92,32.89,32.9,524100.0,25.4425,25.4425,25.4193,25.4271,524100.0
2015-04-15 12:35:00,32.9,32.95,32.89,32.95,380300.0,25.4271,25.4657,25.4193,25.4657,380300.0
2015-04-15 12:40:00,32.95,32.99,32.93,32.98,738700.0,25.4657,25.4966,25.4502,25.4889,738700.0
2015-04-15 12:45:00,32.98,32.99,32.93,32.96,779000.0,25.4889,25.4966,25.4502,25.4734,779000.0
2015-04-15 12:50:00,32.96,32.97,32.9,32.9,356300.0,25.4734,25.4812,25.4271,25.4271,356300.0
2015-04-15 12:55:00,32.91,32.93,32.86,32.91,291200.0,25.4348,25.4502,25.3961,25.4348,291200.0
2015-04-15 13:00:00,32.92,32.92,32.88,32.91,335900.0,25.4425,25.4425,25.4116,25.4348,335900.0
2015-04-15 13:05:00,32.91,32.95,32.88,32.94,233300.0,25.4348,25.4657,25.4116,25.458,233300.0
2015-04-15 13:10:00,32.94,32.94,32.92,32.94,223600.0,25.458,25.458,25.4425,25.458,223600.0
2015-04-15 13:15:00,32.94,32.97,32.93,32.96,313600.0,25.458,25.4812,25.4502,25.4734,313600.0
2015-04-15 13:20:00,32.96,32.97,32.88,32.88,399700.0,25.4734,25.4812,25.4116,25.4116,399700.0
2015-04-15 13:25:00,32.89,32.91,32.86,32.9,356300.0,25.4193,25.4348,25.3961,25.4271,356300.0
2015-04-15 13:30:00,32.89,32.9,32.82,32.89,436300.0,25.4193,25.4271,25.3652,25.4193,436300.0
2015-04-15 13:35:00,32.88,32.92,32.86,32.86,421400.0,25.4116,25.4425,25.3961,25.3961,421400.0
2015-04-15 13:40:00,32.87,32.92,32.86,32.9,253000.0,25.4039,25.4425,25.3961,25.4271,253000.0
2015-04-15 13:45:00,32.9,32.93,32.88,32.88,295200.0,25.4271,25.4502,25.4116,25.4116,295200.0
2015-04-15 13:50:00,32.89,32.89,32.84,32.85,343100.0,25.4193,25.4193,25.3807,25.3884,343100.0
2015-04-15 13:55:00,32.86,32.86,32.79,32.8,326700.0,25.3961,25.3961,25.342,25.3498,326700.0
2015-04-15 14:00:00,32.81,32.9,32.77,32.86,556700.0,25.3575,25.4271,25.3266,25.3961,556700.0
2015-04-15 14:05:00,32.86,32.88,32.82,32.86,296000.0,25.3961,25.4116,25.3652,25.3961,296000.0
2015-04-15 14:10:00,32.87,32.92,32.86,32.91,234500.0,25.4039,25.4425,25.3961,25.4348,234500.0
2015-04-15 14:15:00,32.91,32.95,32.91,32.94,366000.0,25.4348,25.4657,25.4348,25.458,366000.0
2015-04-15 14:20:00,32.93,32.96,32.9,32.93,409100.0,25.4502,25.4734,25.4271,25.4502,409100.0
2015-04-15 14:25:00,32.93,32.93,32.84,32.89,296900.0,25.4502,25.4502,25.3807,25.4193,296900.0
2015-04-15 14:30:00,32.89,32.89,32.83,32.85,196700.0,25.4193,25.4193,25.373,25.3884,196700.0
2015-04-15 14:35:00,32.85,32.88,32.83,32.88,222600.0,25.3884,25.4116,25.373,25.4116,222600.0
2015-04-15 14:40:00,32.88,32.92,32.87,32.9,296100.0,25.4116,25.4425,25.4039,25.4271,296100.0
2015-04-15 14:45:00,32.9,32.94,32.89,32.93,297600.0,25.4271,25.458,25.4193,25.4502,297600.0
2015-04-15 14:50:00,32.94,32.97,32.92,32.96,666000.0,25.458,25.4812,25.4425,25.4734,666000.0
2015-04-15 14:55:00,32.96,32.98,32.95,32.96,361600.0,25.4734,25.4889,25.4657,25.4734,361600.0
2015-04-15 15:00:00,32.96,32.98,32.95,32.98,354400.0,25.4734,25.4889,25.4657,25.4889,354400.0
2015-04-15 15:05:00,32.98,32.98,32.95,32.97,210900.0,25.4889,25.4889,25.4657,25.4812,210900.0
2015-04-15 15:10:00,32.97,32.97,32.93,32.95,557800.0,25.4812,25.4812,25.4502,25.4657,557800.0
2015-04-15 15:15:00,32.95,32.96,32.9,32.91,464700.0,25.4657,25.4734,25.4271,25.4348,464700.0
2015-04-15 15:20:00,32.9,32.92,32.86,32.86,391600.0,25.4271,25.4425,25.3961,25.3961,391600.0
2015-04-15 15:25:00,32.86,32.91,32.84,32.91,442700.0,25.3961,25.4348,25.3807,25.4348,442700.0
2015-04-15 15:30:00,32.91,32.91,32.81,32.82,648600.0,25.4348,25.4348,25.3575,25.3652,648600.0
2015-04-15 15:35:00,32.82,32.83,32.77,32.78,441400.0,25.3652,25.373,25.3266,25.3343,441400.0
2015-04-15 15:40:00,32.79,32.8,32.76,32.8,554800.0,25.342,25.3498,25.3189,25.3498,554800.0
2015-04-15 15:45:00,32.8,32.83,32.77,32.78,1096300.0,25.3498,25.373,25.3266,25.3343,1096300.0
2015-04-15 15:50:00,32.78,32.8,32.76,32.76,1139400.0,25.3343,25.3498,25.3189,25.3189,1139400.0
2015-04-15 15:55:00,32.77,32.85,32.76,32.83,2203000.0,25.3266,25.3884,25.3189,25.373,2203000.0
2015-04-16 09:30:00,32.82,32.94,32.72,32.8,1639500.0,25.3652,25.458,25.2879,25.3498,1639500.0
2015-04-16 09:35:00,32.8,32.91,32.75,32.76,756100.0,25.3498,25.4348,25.3111,25.3189,756100.0
2015-04-16 09:40:00,32.76,32.79,32.73,32.77,946200.0,25.3189,25.342,25.2957,25.3266,946200.0
2015-04-16 09:45:00,32.76,32.83,32.75,32.81,551700.0,25.3189,25.373,25.3111,25.3575,551700.0
2015-04-16 09:50:00,32.81,32.9,32.78,32.85,474200.0,25.3575,25.4271,25.3343,25.3884,474200.0
2015-04-16 09:55:00,32.84,32.88,32.8,32.87,343100.0,25.3807,25.4116,25.3498,25.4039,343100.0
2015-04-16 10:00:00,32.86,32.9,32.8,32.89,366800.0,25.3961,25.4271,25.3498,25.4193,366800.0
2015-04-16 10:05:00,32.89,32.92,32.84,32.87,447200.0,25.4193,25.4425,25.3807,25.4039,447200.0
2015-04-16 10:10:00,32.87,32.99,32.87,32.95,927000.0,25.4039,25.4966,25.4039,25.4657,927000.0
2015-04-16 10:15:00,32.95,32.96,32.86,32.89,488500.0,25.4657,25.4734,25.3961,25.4193,488500.0
2015-04-16 10:20:00,32.88,32.89,32.78,32.78,357200.0,25.4116,25.4193,25.3343,25.3343,357200.0
2015-04-16 10:25:00,32.78,32.82,32.76,32.82,646400.0,25.3343,25.3652,25.3189,25.3652,646400.0
2015-04-16 10:30:00,32.82,32.87,32.8,32.83,844200.0,25.3652,25.4039,25.3498,25.373,844200.0
2015-04-16 10:35:00,32.82,32.86,32.82,32.85,340000.0,25.3652,25.3961,25.3652,25.3884,340000.0
2015-04-16 10:40:00,32.84,32.89,32.82,32.89,412500.0,25.3807,25.4193,25.3652,25.4193,412500.0
2015-04-16 10:45:00,32.89,32.91,32.88,32.89,302700.0,25.4193,25.4348,25.4116,25.4193,302700.0
2015-04-16 10:50:00,32.9,32.9,32.83,32.86,366200.0,25.4271,25.4271,25.373,25.3961,366200.0
2015-04-16 10:55:00,32.86,32.87,32.81,32.81,275700.0,25.3961,25.4039,25.3575,25.3575,275700.0
2015-04-16 11:00:00,32.82,32.86,32.76,32.85,288800.0,25.3652,25.3961,25.3189,25.3884,288800.0
2015-04-16 11:05:00,32.84,32.87,32.84,32.86,305400.0,25.3807,25.4039,25.3807,25.3961,305400.0
2015-04-16 11:10:00,32.86,32.87,32.84,32.84,255300.0,25.3961,25.4039,25.3807,25.3807,255300.0
2015-04-16 11:15:00,32.85,32.88,32.84,32.86,314500.0,25.3884,25.4116,25.3807,25.3961,314500.0
2015-04-16 11:20:00,32.86,32.88,32.84,32.86,232000.0,25.3961,25.4116,25.3807,25.3961,232000.0
2015-04-16 11:25:00,32.86,32.88,32.84,32.87,229400.0,25.3961,25.4116,25.3807,25.4039,229400.0
2015-04-16 11:30:00,32.88,32.88,32.84,32.84,179100.0,25.4116,25.4116,25.3807,25.3807,179100.0
2015-04-16 11:35:00,32.84,32.89,32.84,32.88,264400.0,25.3807,25.4193,25.3807,25.4116,264400.0
2015-04-16 11:40:00,32.89,32.89,32.81,32.82,446200.0,25.4193,25.4193,25.3575,25.3652,446200.0
2015-04-16 11:45:00,32.82,32.85,32.8,32.82,368800.0,25.3652,25.3884,25.3498,25.3652,368800.0
2015-04-16 11:50:00,32.82,32.82,32.74,32.76,225200.0,25.3652,25.3652,25.3034,25.3189,225200.0
2015-04-16 11:55:00,32.76,32.77,32.74,32.75,106200.0,25.3189,25.3266,25.3034,25.3111,106200.0
2015-04-16 12:00:00,32.74,32.75,32.69,32.73,190600.0,25.3034,25.3111,25.2648,25.2957,190600.0
2015-04-16 12:05:00,32.73,32.8,32.73,32.8,131900.0,25.2957,25.3498,25.2957,25.3498,131900.0
2015-04-16 12:10:00,32.8,32.85,32.79,32.83,378500.0,25.3498,25.3884,25.342,25.373,378500.0
2015-04-16 12:15:00,32.83,32.85,32.8,32.8,299000.0,25.373,25.3884,25.3498,25.3498,299000.0
2015-04-16 12:20:00,32.81,32.83,32.79,32.8,124700.0,25.3575,25.373,25.342,25.3498,124700.0
2015-04-16 12:25:00,32.8,32.82,32.8,32.82,81600.0,25.3498,25.3652,25.3498,25.3652,81600.0
2015-04-16 12:30:00,32.82,32.85,32.8,32.85,166900.0,25.3652,25.3884,25.3498,25.3884,166900.0
2015-04-16 12:35:00,32.85,32.86,32.82,32.86,260600.0,25.3884,25.3961,25.3652,25.3961,260600.0
2015-04-16 12:40:00,32.85,32.88,32.84,32.88,206200.0,25.3884,25.4116,25.3807,25.4116,206200.0
2015-04-16 12:45:00,32.87,32.88,32.84,32.85,287800.0,25.4039,25.4116,25.3807,25.3884,287800.0
2015-04-16 12:50:00,32.86,32.9,32.85,32.9,275300.0,25.3961,25.4271,25.3884,25.4271,275300.0
2015-04-16 12:55:00,32.89,32.93,32.85,32.86,416300.0,25.4193,25.4502,25.3884,25.3961,416300.0
2015-04-16 13:00:00,32.86,32.93,32.85,32.91,259100.0,25.3961,25.4502,25.3884,25.4348,259100.0
2015-04-16 13:05:00,32.91,32.93,32.87,32.87,183300.0,25.4348,25.4502,25.4039,25.4039,183300.0
2015-04-16 13:10:00,32.88,32.94,32.87,32.93,263300.0,25.4116,25.458,25.4039,25.4502,263300.0
2015-04-16 13:15:00,32.92,32.94,32.89,32.93,135900.0,25.4425,25.458,25.4193,25.4502,135900.0
2015-04-16 13:20:00,32.94,32.96,32.91,32.92,307300.0,25.458,25.4734,25.4348,25.4425,307300.0
2015-04-16 13:25:00,32.92,32.92,32.89,32.9,59300.0,25.4425,25.4425,25.4193,25.4271,59300.0
2015-04-16 13:30:00,32.89,32.9,32.87,32.88,75400.0,25.4193,25.4271,25.4039,25.4116,75400.0
2015-04-16 13:35:00,32.89,32.91,32.87,32.88,115200.0,25.4193,25.4348,25.4039,25.4116,115200.0
2015-04-16 13:40:00,32.88,32.89,32.85,32.88,131100.0,25.4116,25.4193,25.3884,25.4116,131100.0
2015-04-16 13:45:00,32.89,32.97,32.88,32.95,194800.0,25.4193,25.4812,25.4116,25.4657,194800.0
2015-04-16 13:50:00,32.96,32.99,32.94,32.94,203300.0,25.4734,25.4966,25.458,25.458,203300.0
2015-04-16 13:55:00,32.94,32.95,32.92,32.93,287200.0,25.458,25.4657,25.4425,25.4502,287200.0
2015-04-16 14:00:00,32.92,32.94,32.88,32.91,197500.0,25.4425,25.458,25.4116,25.4348,197500.0
2015-04-16 14:05:00,32.91,32.91,32.87,32.87,137300.0,25.4348,25.4348,25.4039,25.4039,137300.0
2015-04-16 14:10:00,32.88,32.88,32.84,32.88,220100.0,25.4116,25.4116,25.3807,25.4116,220100.0
2015-04-16 14:15:00,32.88,32.89,32.85,32.86,185300.0,25.4116,25.4193,25.3884,25.3961,185300.0
2015-04-16 14:20:00,32.87,32.88,32.84,32.86,193300.0,25.4039,25.4116,25.3807,25.3961,193300.0
2015-04-16 14:25:00,32.85,32.9,32.85,32.9,186300.0,25.3884,25.4271,25.3884,25.4271,186300.0
2015-04-16 14:30:00,32.9,32.91,32.88,32.9,134600.0,25.4271,25.4348,25.4116,25.4271,134600.0
2015-04-16 14:35:00,32.9,32.93,32.87,32.88,252900.0,25.4271,25.4502,25.4039,25.4116,252900.0
2015-04-16 14:40:00,32.89,32.89,32.85,32.87,160000.0,25.4193,25.4193,25.3884,25.4039,160000.0
2015-04-16 14:45:00,32.87,32.87,32.84,32.84,135700.0,25.4039,25.4039,25.3807,25.3807,135700.0
2015-04-16 14:50:00,32.84,32.86,32.84,32.84,197000.0,25.3807,25.3961,25.3807,25.3807,197000.0
2015-04-16 14:55:00,32.84,32.85,32.82,32.84,210400.0,25.3807,25.3884,25.3652,25.3807,210400.0
2015-04-16 15:00:00,32.83,32.86,32.83,32.84,293500.0,25.373,25.3961,25.373,25.3807,293500.0
2015-04-16 15:05:00,32.84,32.86,32.83,32.85,344300.0,25.3807,25.3961,25.373,25.3884,344300.0
2015-04-16 15:10:00,32.86,32.86,32.83,32.86,191400.0,25.3961,25.3961,25.373,25.3961,191400.0
2015-04-16 15:15:00,32.86,32.88,32.84,32.87,238200.0,25.3961,25.4116,25.3807,25.4039,238200.0
2015-04-16 15:20:00,32.87,32.88,32.84,32.84,290200.0,25.4039,25.4116,25.3807,25.3807,290200.0
2015-04-16 15:25:00,32.84,32.86,32.83,32.84,387400.0,25.3807,25.3961,25.373,25.3807,387400.0
2015-04-16 15:30:00,32.83,32.86,32.83,32.85,269400.0,25.373,25.3961,25.373,25.3884,269400.0
2015-04-16 15:35:00,32.86,32.87,32.85,32.86,217600.0,25.3961,25.4039,25.3884,25.3961,217600.0
2015-04-16 15:40:00,32.87,32.87,32.84,32.85,309800.0,25.4039,25.4039,25.3807,25.3884,309800.0
2015-04-16 15:45:00,32.86,32.86,32.83,32.84,544200.0,25.3961,25.3961,25.373,25.3807,544200.0
2015-04-16 15:50:00,32.83,32.84,32.8,32.82,641300.0,25.373,25.3807,25.3498,25.3652,641300.0
2015-04-16 15:55:00,32.82,32.88,32.82,32.87,1236900.0,25.3652,25.4116,25.3652,25.4039,1236900.0
2015-04-17 09:30:00,32.51,32.7,32.41,32.64,2550000.0,25.1256,25.2725,25.0484,25.2261,2550000.0
2015-04-17 09:35:00,32.63,32.69,32.59,32.65,446600.0,25.2184,25.2648,25.1875,25.2338,446600.0
2015-04-17 09:40:00,32.65,32.66,32.55,32.62,660900.0,25.2338,25.2416,25.1566,25.2107,660900.0
2015-04-17 09:45:00,32.62,32.62,32.49,32.54,582100.0,25.2107,25.2107,25.1102,25.1488,582100.0
2015-04-17 09:50:00,32.53,32.54,32.44,32.46,514000.0,25.1411,25.1488,25.0715,25.087,514000.0
2015-04-17 09:55:00,32.47,32.56,32.46,32.52,776700.0,25.0947,25.1643,25.087,25.1334,776700.0
2015-04-17 10:00:00,32.52,32.6,32.45,32.45,744500.0,25.1334,25.1952,25.0793,25.0793,744500.0
2015-04-17 10:05:00,32.45,32.47,32.35,32.46,639600.0,25.0793,25.0947,25.002,25.087,639600.0
2015-04-17 10:10:00,32.45,32.53,32.4,32.46,349900.0,25.0793,25.1411,25.0406,25.087,349900.0
2015-04-17 10:15:00,32.47,32.52,32.41,32.5,328700.0,25.0947,25.1334,25.0484,25.1179,328700.0
2015-04-17 10:20:00,32.51,32.58,32.49,32.57,393300.0,25.1256,25.1797,25.1102,25.172,393300.0
2015-04-17 10:25:00,32.57,32.58,32.49,32.55,424800.0,25.172,25.1797,25.1102,25.1566,424800.0
2015-04-17 10:30:00,32.55,32.61,32.52,32.6,291900.0,25.1566,25.2029,25.1334,25.1952,291900.0
2015-04-17 10:35:00,32.6,32.62,32.56,32.6,305700.0,25.1952,25.2107,25.1643,25.1952,305700.0
2015-04-17 10:40:00,32.61,32.63,32.57,32.61,333300.0,25.2029,25.2184,25.172,25.2029,333300.0
2015-04-17 10:45:00,32.61,32.64,32.54,32.56,219000.0,25.2029,25.2261,25.1488,25.1643,219000.0
2015-04-17 10:50:00,32.57,32.57,32.47,32.52,344100.0,25.172,25.172,25.0947,25.1334,344100.0
2015-04-17 10:55:00,32.51,32.52,32.42,32.43,331000.0,25.1256,25.1334,25.0561,25.0638,331000.0
2015-04-17 11:00:00,32.43,32.49,32.43,32.47,581400.0,25.0638,25.1102,25.0638,25.0947,581400.0
2015-04-17 11:05:00,32.47,32.48,32.41,32.47,385700.0,25.0947,25.1025,25.0484,25.0947,385700.0
2015-04-17 11:10:00,32.47,32.48,32.43,32.44,174700.0,25.0947,25.1025,25.0638,25.0715,174700.0
2015-04-17 11:15:00,32.43,32.48,32.4,32.43,224400.0,25.0638,25.1025,25.0406,25.0638,224400.0
2015-04-17 11:20:00,32.43,32.47,32.4,32.41,217100.0,25.0638,25.0947,25.0406,25.0484,217100.0
2015-04-17 11:25:00,32.4,32.45,32.36,32.39,307500.0,25.0406,25.0793,25.0097,25.0329,307500.0
2015-04-17 11:30:00,32.39,32.41,32.35,32.39,198500.0,25.0329,25.0484,25.002,25.0329,198500.0
2015-04-17 11:35:00,32.4,32.43,32.36,32.38,230300.0,25.0406,25.0638,25.0097,25.0252,230300.0
2015-04-17 11:40:00,32.38,32.41,32.37,32.38,168000.0,25.0252,25.0484,25.0174,25.0252,168000.0
2015-04-17 11:45:00,32.38,32.43,32.35,32.43,274700.0,25.0252,25.0638,25.002,25.0638,274700.0
2015-04-17 11:50:00,32.43,32.47,32.41,32.47,342000.0,25.0638,25.0947,25.0484,25.0947,342000.0
2015-04-17 11:55:00,32.47,32.53,32.46,32.5,186900.0,25.0947,25.1411,25.087,25.1179,186900.0
2015-04-17 12:00:00,32.5,32.53,32.49,32.51,143500.0,25.1179,25.1411,25.1102,25.1256,143500.0
2015-04-17 12:05:00,32.51,32.53,32.49,32.51,263600.0,25.1256,25.1411,25.1102,25.1256,263600.0
2015-04-17 12:10:00,32.5,32.54,32.49,32.52,161100.0,25.1179,25.1488,25.1102,25.1334,161100.0
2015-04-17 12:15:00,32.52,32.53,32.49,32.51,290000.0,25.1334,25.1411,25.1102,25.1256,290000.0
2015-04-17 12:20:00,32.51,32.52,32.46,32.46,297000.0,25.1256,25.1334,25.087,25.087,297000.0
2015-04-17 12:25:00,32.47,32.5,32.46,32.49,178800.0,25.0947,25.1179,25.087,25.1102,178800.0
2015-04-17 12:30:00,32.49,32.52,32.45,32.5,161100.0,25.1102,25.1334,25.0793,25.1179,161100.0
2015-04-17 12:35:00,32.51,32.55,32.5,32.52,119900.0,25.1256,25.1566,25.1179,25.1334,119900.0
2015-04-17 12:40:00,32.52,32.52,32.47,32.49,148000.0,25.1334,25.1334,25.0947,25.1102,148000.0
2015-04-17 12:45:00,32.49,32.49,32.45,32.49,103400.0,25.1102,25.1102,25.0793,25.1102,103400.0
2015-04-17 12:50:00,32.48,32.51,32.46,32.48,167900.0,25.1025,25.1256,25.087,25.1025,167900.0
2015-04-17 12:55:00,32.48,32.52,32.47,32.49,115300.0,25.1025,25.1334,25.0947,25.1102,115300.0
2015-04-17 13:00:00,32.49,32.51,32.47,32.51,105000.0,25.1102,25.1256,25.0947,25.1256,105000.0
2015-04-17 13:05:00,32.5,32.51,32.48,32.5,121200.0,25.1179,25.1256,25.1025,25.1179,121200.0
2015-04-17 13:10:00,32.49,32.51,32.47,32.48,172100.0,25.1102,25.1256,25.0947,25.1025,172100.0
2015-04-17 13:15:00,32.48,32.5,32.46,32.5,116600.0,25.1025,25.1179,25.087,25.1179,116600.0
2015-04-17 13:20:00,32.49,32.5,32.46,32.46,157700.0,25.1102,25.1179,25.087,25.087,157700.0
2015-04-17 13:25:00,32.47,32.47,32.41,32.43,167600.0,25.0947,25.0947,25.0484,25.0638,167600.0
2015-04-17 13:30:00,32.42,32.43,32.37,32.38,225600.0,25.0561,25.0638,25.0174,25.0252,225600.0
2015-04-17 13:35:00,32.38,32.43,32.37,32.41,193000.0,25.0252,25.0638,25.0174,25.0484,193000.0
2015-04-17 13:40:00,32.41,32.42,32.38,32.41,220800.0,25.0484,25.0561,25.0252,25.0484,220800.0
2015-04-17 13:45:00,32.41,32.43,32.38,32.41,138400.0,25.0484,25.0638,25.0252,25.0484,138400.0
2015-04-17 13:50:00,32.41,32.42,32.34,32.35,327700.0,25.0484,25.0561,24.9943,25.002,327700.0
2015-04-17 13:55:00,32.34,32.37,32.32,32.33,289100.0,24.9943,25.0174,24.9788,24.9865,289100.0
2015-04-17 14:00:00,32.33,32.35,32.31,32.33,325300.0,24.9865,25.002,24.9711,24.9865,325300.0
2015-04-17 14:05:00,32.32,32.36,32.31,32.34,346400.0,24.9788,25.0097,24.9711,24.9943,346400.0
2015-04-17 14:10:00,32.35,32.35,32.29,32.3,365800.0,25.002,25.002,24.9556,24.9633,365800.0
2015-04-17 14:15:00,32.29,32.3,32.22,32.29,468700.0,24.9556,24.9633,24.9015,24.9556,468700.0
2015-04-17 14:20:00,32.29,32.3,32.24,32.28,168600.0,24.9556,24.9633,24.917,24.9479,168600.0
2015-04-17 14:25:00,32.27,32.31,32.24,32.3,178800.0,24.9402,24.9711,24.917,24.9633,178800.0
2015-04-17 14:30:00,32.29,32.32,32.23,32.31,230600.0,24.9556,24.9788,24.9092,24.9711,230600.0
2015-04-17 14:35:00,32.31,32.33,32.27,32.27,158900.0,24.9711,24.9865,24.9402,24.9402,158900.0
2015-04-17 14:40:00,32.27,32.32,32.27,32.3,123800.0,24.9402,24.9788,24.9402,24.9633,123800.0
2015-04-17 14:45:00,32.31,32.33,32.26,32.27,270700.0,24.9711,24.9865,24.9324,24.9402,270700.0
2015-04-17 14:50:00,32.27,32.28,32.25,32.28,203700.0,24.9402,24.9479,24.9247,24.9479,203700.0
2015-04-17 14:55:00,32.28,32.33,32.27,32.28,124400.0,24.9479,24.9865,24.9402,24.9479,124400.0
2015-04-17 15:00:00,32.28,32.31,32.27,32.3,137000.0,24.9479,24.9711,24.9402,24.9633,137000.0
2015-04-17 15:05:00,32.3,32.31,32.25,32.28,246700.0,24.9633,24.9711,24.9247,24.9479,246700.0
2015-04-17 15:10:00,32.28,32.36,32.27,32.35,334900.0,24.9479,25.0097,24.9402,25.002,334900.0
2015-04-17 15:15:00,32.35,32.38,32.33,32.34,294500.0,25.002,25.0252,24.9865,24.9943,294500.0
2015-04-17 15:20:00,32.34,32.35,32.27,32.3,290100.0,24.9943,25.002,24.9402,24.9633,290100.0
2015-04-17 15:25:00,32.3,32.35,32.3,32.33,204300.0,24.9633,25.002,24.9633,24.9865,204300.0
2015-04-17 15:30:00,32.34,32.41,32.33,32.38,313300.0,24.9943,25.0484,24.9865,25.0252,313300.0
2015-04-17 15:35:00,32.39,32.45,32.37,32.41,291600.0,25.0329,25.0793,25.0174,25.0484,291600.0
2015-04-17 15:40:00,32.41,32.42,32.39,32.39,354000.0,25.0484,25.0561,25.0329,25.0329,354000.0
2015-04-17 15:45:00,32.4,32.42,32.38,32.41,493700.0,25.0406,25.0561,25.0252,25.0484,493700.0
2015-04-17 15:50:00,32.41,32.47,32.4,32.47,856200.0,25.0484,25.0947,25.0406,25.0947,856200.0
2015-04-17 15:55:00,32.46,32.48,32.43,32.46,1662200.0,25.087,25.1025,25.0638,25.087,1662200.0
2015-04-20 09:30:00,32.67,32.69,32.55,32.62,1976000.0,25.2493,25.2648,25.1566,25.2107,1976000.0
2015-04-20 09:35:00,32.62,32.73,32.61,32.64,430600.0,25.2107,25.2957,25.2029,25.2261,430600.0
2015-04-20 09:40:00,32.64,32.65,32.56,32.57,542800.0,25.2261,25.2338,25.1643,25.172,542800.0
2015-04-20 09:45:00,32.57,32.71,32.57,32.7,511000.0,25.172,25.2802,25.172,25.2725,511000.0
2015-04-20 09:50:00,32.7,32.78,32.69,32.75,576400.0,25.2725,25.3343,25.2648,25.3111,576400.0
2015-04-20 09:55:00,32.76,32.77,32.68,32.7,501800.0,25.3189,25.3266,25.257,25.2725,501800.0
2015-04-20 10:00:00,32.7,32.79,32.69,32.71,727200.0,25.2725,25.342,25.2648,25.2802,727200.0
2015-04-20 10:05:00,32.71,32.77,32.68,32.74,293600.0,25.2802,25.3266,25.257,25.3034,293600.0
2015-04-20 10:10:00,32.75,32.76,32.62,32.65,743600.0,25.3111,25.3189,25.2107,25.2338,743600.0
2015-04-20 10:15:00,32.64,32.65,32.55,32.55,409800.0,25.2261,25.2338,25.1566,25.1566,409800.0
2015-04-20 10:20:00,32.55,32.62,32.53,32.59,514600.0,25.1566,25.2107,25.1411,25.1875,514600.0
2015-04-20 10:25:00,32.59,32.67,32.59,32.65,218400.0,25.1875,25.2493,25.1875,25.2338,218400.0
2015-04-20 10:30:00,32.65,32.69,32.64,32.64,568600.0,25.2338,25.2648,25.2261,25.2261,568600.0
2015-04-20 10:35:00,32.65,32.69,32.6,32.61,506600.0,25.2338,25.2648,25.1952,25.2029,506600.0
2015-04-20 10:40:00,32.61,32.64,32.6,32.62,281200.0,25.2029,25.2261,25.1952,25.2107,281200.0
2015-04-20 10:45:00,32.62,32.64,32.58,32.62,241400.0,25.2107,25.2261,25.1797,25.2107,241400.0
2015-04-20 10:50:00,32.62,32.67,32.62,32.63,309200.0,25.2107,25.2493,25.2107,25.2184,309200.0
2015-04-20 10:55:00,32.64,32.72,32.63,32.68,601200.0,25.2261,25.2879,25.2184,25.257,601200.0
2015-04-20 11:00:00,32.69,32.77,32.68,32.77,512200.0,25.2648,25.3266,25.257,25.3266,512200.0
2015-04-20 11:05:00,32.76,32.77,32.72,32.72,399400.0,25.3189,25.3266,25.2879,25.2879,399400.0
2015-04-20 11:10:00,32.72,32.74,32.69,32.7,495400.0,25.2879,25.3034,25.2648,25.2725,495400.0
2015-04-20 11:15:00,32.71,32.72,32.68,32.7,232800.0,25.2802,25.2879,25.257,25.2725,232800.0
2015-04-20 11:20:00,32.7,32.74,32.69,32.71,237800.0,25.2725,25.3034,25.2648,25.2802,237800.0
2015-04-20 11:25:00,32.71,32.74,32.69,32.73,203600.0,25.2802,25.3034,25.2648,25.2957,203600.0
2015-04-20 11:30:00,32.74,32.75,32.7,32.71,288600.0,25.3034,25.3111,25.2725,25.2802,288600.0
2015-04-20 11:35:00,32.72,32.74,32.69,32.7,188200.0,25.2879,25.3034,25.2648,25.2725,188200.0
2015-04-20 11:40:00,32.7,32.71,32.67,32.7,199800.0,25.2725,25.2802,25.2493,25.2725,199800.0
2015-04-20 11:45:00,32.7,32.71,32.69,32.71,417600.0,25.2725,25.2802,25.2648,25.2802,417600.0
2015-04-20 11:50:00,32.7,32.72,32.69,32.7,259600.0,25.2725,25.2879,25.2648,25.2725,259600.0
2015-04-20 11:55:00,32.7,32.73,32.69,32.72,219200.0,25.2725,25.2957,25.2648,25.2879,219200.0
2015-04-20 12:00:00,32.73,32.74,32.7,32.71,232400.0,25.2957,25.3034,25.2725,25.2802,232400.0
2015-04-20 12:05:00,32.71,32.72,32.68,32.69,162000.0,25.2802,25.2879,25.257,25.2648,162000.0
2015-04-20 12:10:00,32.7,32.7,32.68,32.69,230000.0,25.2725,25.2725,25.257,25.2648,230000.0
2015-04-20 12:15:00,32.69,32.73,32.68,32.71,216000.0,25.2648,25.2957,25.257,25.2802,216000.0
2015-04-20 12:20:00,32.71,32.71,32.68,32.7,215600.0,25.2802,25.2802,25.257,25.2725,215600.0
2015-04-20 12:25:00,32.71,32.73,32.69,32.69,246400.0,25.2802,25.2957,25.2648,25.2648,246400.0
2015-04-20 12:30:00,32.7,32.71,32.66,32.66,212000.0,25.2725,25.2802,25.2416,25.2416,212000.0
2015-04-20 12:35:00,32.67,32.69,32.66,32.66,324400.0,25.2493,25.2648,25.2416,25.2416,324400.0
2015-04-20 12:40:00,32.66,32.68,32.65,32.68,182800.0,25.2416,25.257,25.2338,25.257,182800.0
2015-04-20 12:45:00,32.68,32.69,32.66,32.68,278000.0,25.257,25.2648,25.2416,25.257,278000.0
2015-04-20 12:50:00,32.68,32.7,32.66,32.67,199800.0,25.257,25.2725,25.2416,25.2493,199800.0
2015-04-20 12:55:00,32.67,32.69,32.65,32.67,201400.0,25.2493,25.2648,25.2338,25.2493,201400.0
2015-04-20 13:00:00,32.67,32.67,32.63,32.65,272200.0,25.2493,25.2493,25.2184,25.2338,272200.0
2015-04-20 13:05:00,32.64,32.67,32.64,32.65,186200.0,25.2261,25.2493,25.2261,25.2338,186200.0
2015-04-20 13:10:00,32.65,32.69,32.65,32.68,257200.0,25.2338,25.2648,25.2338,25.257,257200.0
2015-04-20 13:15:00,32.68,32.69,32.65,32.68,275600.0,25.257,25.2648,25.2338,25.257,275600.0
2015-04-20 13:20:00,32.68,32.68,32.64,32.66,312800.0,25.257,25.257,25.2261,25.2416,312800.0
2015-04-20 13:25:00,32.66,32.67,32.64,32.67,154000.0,25.2416,25.2493,25.2261,25.2493,154000.0
2015-04-20 13:30:00,32.66,32.67,32.66,32.67,295200.0,25.2416,25.2493,25.2416,25.2493,295200.0
2015-04-20 13:35:00,32.66,32.67,32.61,32.61,485600.0,25.2416,25.2493,25.2029,25.2029,485600.0
2015-04-20 13:40:00,32.62,32.62,32.59,32.59,242800.0,25.2107,25.2107,25.1875,25.1875,242800.0
2015-04-20 13:45:00,32.59,32.62,32.59,32.61,218800.0,25.1875,25.2107,25.1875,25.2029,218800.0
2015-04-20 13:50:00,32.6,32.61,32.59,32.59,100600.0,25.1952,25.2029,25.1875,25.1875,100600.0
2015-04-20 13:55:00,32.59,32.63,32.59,32.62,245600.0,25.1875,25.2184,25.1875,25.2107,245600.0
2015-04-20 14:00:00,32.62,32.63,32.59,32.59,246000.0,25.2107,25.2184,25.1875,25.1875,246000.0
2015-04-20 14:05:00,32.59,32.62,32.59,32.61,326000.0,25.1875,25.2107,25.1875,25.2029,326000.0
2015-04-20 14:10:00,32.61,32.61,32.57,32.59,318800.0,25.2029,25.2029,25.172,25.1875,318800.0
2015-04-20 14:15:00,32.59,32.61,32.59,32.6,136200.0,25.1875,25.2029,25.1875,25.1952,136200.0
2015-04-20 14:20:00,32.61,32.64,32.6,32.64,432800.0,25.2029,25.2261,25.1952,25.2261,432800.0
2015-04-20 14:25:00,32.63,32.64,32.62,32.64,240600.0,25.2184,25.2261,25.2107,25.2261,240600.0
2015-04-20 14:30:00,32.64,32.65,32.63,32.63,233000.0,25.2261,25.2338,25.2184,25.2184,233000.0
2015-04-20 14:35:00,32.63,32.65,32.62,32.63,267600.0,25.2184,25.2338,25.2107,25.2184,267600.0
2015-04-20 14:40:00,32.63,32.67,32.63,32.65,119600.0,25.2184,25.2493,25.2184,25.2338,119600.0
2015-04-20 14:45:00,32.65,32.66,32.62,32.65,199600.0,25.2338,25.2416,25.2107,25.2338,199600.0
2015-04-20 14:50:00,32.65,32.66,32.6,32.62,340000.0,25.2338,25.2416,25.1952,25.2107,340000.0
2015-04-20 14:55:00,32.63,32.66,32.62,32.66,304600.0,25.2184,25.2416,25.2107,25.2416,304600.0
2015-04-20 15:00:00,32.66,32.67,32.64,32.66,439200.0,25.2416,25.2493,25.2261,25.2416,439200.0
2015-04-20 15:05:00,32.66,32.71,32.65,32.7,615800.0,25.2416,25.2802,25.2338,25.2725,615800.0
2015-04-20 15:10:00,32.71,32.73,32.7,32.73,230600.0,25.2802,25.2957,25.2725,25.2957,230600.0
2015-04-20 15:15:00,32.73,32.76,32.72,32.75,562600.0,25.2957,25.3189,25.2879,25.3111,562600.0
2015-04-20 15:20:00,32.75,32.76,32.71,32.72,285200.0,25.3111,25.3189,25.2802,25.2879,285200.0
2015-04-20 15:25:00,32.73,32.75,32.71,32.73,222000.0,25.2957,25.3111,25.2802,25.2957,222000.0
2015-04-20 15:30:00,32.73,32.76,32.71,32.72,397600.0,25.2957,25.3189,25.2802,25.2879,397600.0
2015-04-20 15:35:00,32.72,32.73,32.68,32.69,395600.0,25.2879,25.2957,25.257,25.2648,395600.0
2015-04-20 15:40:00,32.69,32.69,32.67,32.67,401600.0,25.2648,25.2648,25.2493,25.2493,401600.0
2015-04-20 15:45:00,32.67,32.73,32.67,32.73,708800.0,25.2493,25.2957,25.2493,25.2957,708800.0
2015-04-20 15:50:00,32.73,32.74,32.71,32.74,865200.0,25.2957,25.3034,25.2802,25.3034,865200.0
2015-04-20 15:55:00,32.74,32.76,32.72,32.72,1853200.0,25.3034,25.3189,25.2879,25.2879,1853200.0
2015-04-21 09:30:00,32.93,32.97,32.86,32.9,722300.0,25.4502,25.4812,25.3961,25.4271,722300.0
2015-04-21 09:35:00,32.9,32.95,32.73,32.73,589300.0,25.4271,25.4657,25.2957,25.2957,589300.0
2015-04-21 09:40:00,32.73,32.75,32.55,32.61,641600.0,25.2957,25.3111,25.1566,25.2029,641600.0
2015-04-21 09:45:00,32.61,32.66,32.51,32.57,519100.0,25.2029,25.2416,25.1256,25.172,519100.0
2015-04-21 09:50:00,32.58,32.67,32.57,32.64,429800.0,25.1797,25.2493,25.172,25.2261,429800.0
2015-04-21 09:55:00,32.64,32.65,32.53,32.54,363600.0,25.2261,25.2338,25.1411,25.1488,363600.0
2015-04-21 10:00:00,32.54,32.61,32.53,32.56,222100.0,25.1488,25.2029,25.1411,25.1643,222100.0
2015-04-21 10:05:00,32.57,32.6,32.54,32.57,280700.0,25.172,25.1952,25.1488,25.172,280700.0
2015-04-21 10:10:00,32.58,32.61,32.57,32.58,174500.0,25.1797,25.2029,25.172,25.1797,174500.0
2015-04-21 10:15:00,32.58,32.61,32.56,32.56,260800.0,25.1797,25.2029,25.1643,25.1643,260800.0
2015-04-21 10:20:00,32.56,32.58,32.52,32.57,264900.0,25.1643,25.1797,25.1334,25.172,264900.0
2015-04-21 10:25:00,32.57,32.59,32.53,32.55,110200.0,25.172,25.1875,25.1411,25.1566,110200.0
2015-04-21 10:30:00,32.54,32.57,32.51,32.54,321000.0,25.1488,25.172,25.1256,25.1488,321000.0
2015-04-21 10:35:00,32.53,32.58,32.52,32.56,149500.0,25.1411,25.1797,25.1334,25.1643,149500.0
2015-04-21 10:40:00,32.55,32.56,32.49,32.49,196300.0,25.1566,25.1643,25.1102,25.1102,196300.0
2015-04-21 10:45:00,32.49,32.54,32.48,32.51,150500.0,25.1102,25.1488,25.1025,25.1256,150500.0
2015-04-21 10:50:00,32.51,32.55,32.49,32.54,122900.0,25.1256,25.1566,25.1102,25.1488,122900.0
2015-04-21 10:55:00,32.54,32.55,32.5,32.51,110900.0,25.1488,25.1566,25.1179,25.1256,110900.0
2015-04-21 11:00:00,32.5,32.5,32.44,32.48,548400.0,25.1179,25.1179,25.0715,25.1025,548400.0
2015-04-21 11:05:00,32.48,32.49,32.4,32.41,249600.0,25.1025,25.1102,25.0406,25.0484,249600.0
2015-04-21 11:10:00,32.41,32.46,32.4,32.45,132700.0,25.0484,25.087,25.0406,25.0793,132700.0
2015-04-21 11:15:00,32.46,32.46,32.4,32.44,262400.0,25.087,25.087,25.0406,25.0715,262400.0
2015-04-21 11:20:00,32.44,32.45,32.41,32.42,67900.0,25.0715,25.0793,25.0484,25.0561,67900.0
2015-04-21 11:25:00,32.43,32.43,32.35,32.35,232000.0,25.0638,25.0638,25.002,25.002,232000.0
2015-04-21 11:30:00,32.35,32.37,32.33,32.35,293600.0,25.002,25.0174,24.9865,25.002,293600.0
2015-04-21 11:35:00,32.36,32.42,32.36,32.38,163500.0,25.0097,25.0561,25.0097,25.0252,163500.0
2015-04-21 11:40:00,32.39,32.4,32.34,32.34,191600.0,25.0329,25.0406,24.9943,24.9943,191600.0
2015-04-21 11:45:00,32.34,32.35,32.32,32.34,204000.0,24.9943,25.002,24.9788,24.9943,204000.0
2015-04-21 11:50:00,32.34,32.37,32.32,32.37,121400.0,24.9943,25.0174,24.9788,25.0174,121400.0
2015-04-21 11:55:00,32.37,32.42,32.35,32.41,108000.0,25.0174,25.0561,25.002,25.0484,108000.0
2015-04-21 12:00:00,32.41,32.42,32.33,32.36,85700.0,25.0484,25.0561,24.9865,25.0097,85700.0
2015-04-21 12:05:00,32.35,32.36,32.32,32.35,143200.0,25.002,25.0097,24.9788,25.002,143200.0
2015-04-21 12:10:00,32.35,32.36,32.32,32.34,107300.0,25.002,25.0097,24.9788,24.9943,107300.0
2015-04-21 12:15:00,32.34,32.37,32.31,32.36,301900.0,24.9943,25.0174,24.9711,25.0097,301900.0
2015-04-21 12:20:00,32.36,32.37,32.34,32.36,190200.0,25.0097,25.0174,24.9943,25.0097,190200.0
2015-04-21 12:25:00,32.36,32.39,32.34,32.35,119900.0,25.0097,25.0329,24.9943,25.002,119900.0
2015-04-21 12:30:00,32.35,32.37,32.33,32.35,56500.0,25.002,25.0174,24.9865,25.002,56500.0
2015-04-21 12:35:00,32.35,32.39,32.35,32.39,95900.0,25.002,25.0329,25.002,25.0329,95900.0
2015-04-21 12:40:00,32.38,32.39,32.35,32.38,123600.0,25.0252,25.0329,25.002,25.0252,123600.0
2015-04-21 12:45:00,32.37,32.38,32.36,32.38,63300.0,25.0174,25.0252,25.0097,25.0252,63300.0
2015-04-21 12:50:00,32.38,32.38,32.35,32.35,62000.0,25.0252,25.0252,25.002,25.002,62000.0
2015-04-21 12:55:00,32.36,32.38,32.34,32.35,117900.0,25.0097,25.0252,24.9943,25.002,117900.0
2015-04-21 13:00:00,32.36,32.39,32.36,32.38,73100.0,25.0097,25.0329,25.0097,25.0252,73100.0
2015-04-21 13:05:00,32.38,32.39,32.36,32.37,89600.0,25.0252,25.0329,25.0097,25.0174,89600.0
2015-04-21 13:10:00,32.37,32.38,32.34,32.36,156200.0,25.0174,25.0252,24.9943,25.0097,156200.0
2015-04-21 13:15:00,32.36,32.4,32.36,32.38,62000.0,25.0097,25.0406,25.0097,25.0252,62000.0
2015-04-21 13:20:00,32.38,32.39,32.36,32.37,103100.0,25.0252,25.0329,25.0097,25.0174,103100.0
2015-04-21 13:25:00,32.37,32.39,32.35,32.37,118200.0,25.0174,25.0329,25.002,25.0174,118200.0
2015-04-21 13:30:00,32.37,32.39,32.33,32.33,134900.0,25.0174,25.0329,24.9865,24.9865,134900.0
2015-04-21 13:35:00,32.33,32.35,32.31,32.34,201600.0,24.9865,25.002,24.9711,24.9943,201600.0
2015-04-21 13:40:00,32.34,32.37,32.33,32.34,93600.0,24.9943,25.0174,24.9865,24.9943,93600.0
2015-04-21 13:45:00,32.34,32.37,32.32,32.32,131400.0,24.9943,25.0174,24.9788,24.9788,131400.0
2015-04-21 13:50:00,32.32,32.36,32.32,32.34,111800.0,24.9788,25.0097,24.9788,24.9943,111800.0
2015-04-21 13:55:00,32.34,32.36,32.32,32.34,298500.0,24.9943,25.0097,24.9788,24.9943,298500.0
2015-04-21 14:00:00,32.34,32.35,32.31,32.34,109400.0,24.9943,25.002,24.9711,24.9943,109400.0
2015-04-21 14:05:00,32.33,32.34,32.3,32.31,258800.0,24.9865,24.9943,24.9633,24.9711,258800.0
2015-04-21 14:10:00,32.31,32.34,32.28,32.32,171800.0,24.9711,24.9943,24.9479,24.9788,171800.0
2015-04-21 14:15:00,32.32,32.37,32.31,32.37,251500.0,24.9788,25.0174,24.9711,25.0174,251500.0
2015-04-21 14:20:00,32.37,32.4,32.35,32.38,96300.0,25.0174,25.0406,25.002,25.0252,96300.0
2015-04-21 14:25:00,32.38,32.43,32.38,32.39,124200.0,25.0252,25.0638,25.0252,25.0329,124200.0
2015-04-21 14:30:00,32.4,32.42,32.38,32.4,93000.0,25.0406,25.0561,25.0252,25.0406,93000.0
2015-04-21 14:35:00,32.4,32.4,32.38,32.39,86000.0,25.0406,25.0406,25.0252,25.0329,86000.0
2015-04-21 14:40:00,32.38,32.4,32.37,32.4,113600.0,25.0252,25.0406,25.0174,25.0406,113600.0
2015-04-21 14:45:00,32.4,32.42,32.39,32.41,121700.0,25.0406,25.0561,25.0329,25.0484,121700.0
2015-04-21 14:50:00,32.41,32.42,32.38,32.38,217700.0,25.0484,25.0561,25.0252,25.0252,217700.0
2015-04-21 14:55:00,32.38,32.39,32.37,32.38,73900.0,25.0252,25.0329,25.0174,25.0252,73900.0
2015-04-21 15:00:00,32.38,32.39,32.35,32.36,113400.0,25.0252,25.0329,25.002,25.0097,113400.0
2015-04-21 15:05:00,32.35,32.38,32.34,32.38,224100.0,25.002,25.0252,24.9943,25.0252,224100.0
2015-04-21 15:10:00,32.38,32.38,32.34,32.34,97100.0,25.0252,25.0252,24.9943,24.9943,97100.0
2015-04-21 15:15:00,32.34,32.35,32.32,32.33,219000.0,24.9943,25.002,24.9788,24.9865,219000.0
2015-04-21 15:20:00,32.33,32.39,32.32,32.38,203100.0,24.9865,25.0329,24.9788,25.0252,203100.0
2015-04-21 15:25:00,32.38,32.38,32.32,32.36,185900.0,25.0252,25.0252,24.9788,25.0097,185900.0
2015-04-21 15:30:00,32.36,32.37,32.33,32.36,252900.0,25.0097,25.0174,24.9865,25.0097,252900.0
2015-04-21 15:35:00,32.36,32.37,32.35,32.36,149900.0,25.0097,25.0174,25.002,25.0097,149900.0
2015-04-21 15:40:00,32.36,32.4,32.35,32.36,353400.0,25.0097,25.0406,25.002,25.0097,353400.0
2015-04-21 15:45:00,32.35,32.39,32.35,32.37,298200.0,25.002,25.0329,25.002,25.0174,298200.0
2015-04-21 15:50:00,32.37,32.39,32.37,32.38,312200.0,25.0174,25.0329,25.0174,25.0252,312200.0
2015-04-21 15:55:00,32.39,32.46,32.38,32.43,1464500.0,25.0329,25.087,25.0252,25.0638,1464500.0
2015-04-22 09:30:00,32.41,32.5,32.37,32.45,837500.0,25.0484,25.1179,25.0174,25.0793,837500.0
2015-04-22 09:35:00,32.45,32.5,32.25,32.31,649700.0,25.0793,25.1179,24.9247,24.9711,649700.0
2015-04-22 09:40:00,32.31,32.37,32.23,32.24,277900.0,24.9711,25.0174,24.9092,24.917,277900.0
2015-04-22 09:45:00,32.23,32.28,32.2,32.24,294100.0,24.9092,24.9479,24.8861,24.917,294100.0
2015-04-22 09:50:00,32.24,32.25,32.21,32.22,157200.0,24.917,24.9247,24.8938,24.9015,157200.0
2015-04-22 09:55:00,32.22,32.23,32.1,32.1,343000.0,24.9015,24.9092,24.8088,24.8088,343000.0
2015-04-22 10:00:00,32.11,32.23,32.07,32.11,385300.0,24.8165,24.9092,24.7856,24.8165,385300.0
2015-04-22 10:05:00,32.1,32.13,32.03,32.08,289600.0,24.8088,24.832,24.7547,24.7933,289600.0
2015-04-22 10:10:00,32.08,32.15,32.04,32.13,194600.0,24.7933,24.8474,24.7624,24.832,194600.0
2015-04-22 10:15:00,32.13,32.15,32.06,32.12,360600.0,24.832,24.8474,24.7779,24.8242,360600.0
2015-04-22 10:20:00,32.12,32.15,32.07,32.09,229900.0,24.8242,24.8474,24.7856,24.801,229900.0
2015-04-22 10:25:00,32.09,32.16,32.07,32.16,182400.0,24.801,24.8551,24.7856,24.8551,182400.0
2015-04-22 10:30:00,32.16,32.18,32.12,32.16,194200.0,24.8551,24.8706,24.8242,24.8551,194200.0
2015-04-22 10:35:00,32.16,32.17,32.09,32.11,218800.0,24.8551,24.8629,24.801,24.8165,218800.0
2015-04-22 10:40:00,32.1,32.22,32.09,32.19,435200.0,24.8088,24.9015,24.801,24.8783,435200.0
2015-04-22 10:45:00,32.19,32.26,32.17,32.21,384200.0,24.8783,24.9324,24.8629,24.8938,384200.0
2015-04-22 10:50:00,32.22,32.25,32.2,32.2,133100.0,24.9015,24.9247,24.8861,24.8861,133100.0
2015-04-22 10:55:00,32.2,32.25,32.18,32.24,161200.0,24.8861,24.9247,24.8706,24.917,161200.0
2015-04-22 11:00:00,32.24,32.26,32.2,32.24,136100.0,24.917,24.9324,24.8861,24.917,136100.0
2015-04-22 11:05:00,32.25,32.27,32.22,32.26,175100.0,24.9247,24.9402,24.9015,24.9324,175100.0
2015-04-22 11:10:00,32.26,32.3,32.25,32.27,186300.0,24.9324,24.9633,24.9247,24.9402,186300.0
2015-04-22 11:15:00,32.26,32.3,32.25,32.25,104200.0,24.9324,24.9633,24.9247,24.9247,104200.0
2015-04-22 11:20:00,32.26,32.26,32.15,32.15,79500.0,24.9324,24.9324,24.8474,24.8474,79500.0
2015-04-22 11:25:00,32.15,32.19,32.13,32.18,210100.0,24.8474,24.8783,24.832,24.8706,210100.0
2015-04-22 11:30:00,32.18,32.21,32.14,32.15,138800.0,24.8706,24.8938,24.8397,24.8474,138800.0
2015-04-22 11:35:00,32.14,32.15,32.11,32.15,133300.0,24.8397,24.8474,24.8165,24.8474,133300.0
2015-04-22 11:40:00,32.14,32.15,32.12,32.15,95500.0,24.8397,24.8474,24.8242,24.8474,95500.0
2015-04-22 11:45:00,32.15,32.19,32.13,32.18,118000.0,24.8474,24.8783,24.832,24.8706,118000.0
2015-04-22 11:50:00,32.18,32.19,32.15,32.15,90000.0,24.8706,24.8783,24.8474,24.8474,90000.0
2015-04-22 11:55:00,32.16,32.19,32.15,32.18,97600.0,24.8551,24.8783,24.8474,24.8706,97600.0
2015-04-22 12:00:00,32.19,32.19,32.12,32.15,107600.0,24.8783,24.8783,24.8242,24.8474,107600.0
2015-04-22 12:05:00,32.15,32.15,32.1,32.12,126800.0,24.8474,24.8474,24.8088,24.8242,126800.0
2015-04-22 12:10:00,32.12,32.12,32.08,32.11,171500.0,24.8242,24.8242,24.7933,24.8165,171500.0
2015-04-22 12:15:00,32.1,32.13,32.09,32.11,98400.0,24.8088,24.832,24.801,24.8165,98400.0
2015-04-22 12:20:00,32.12,32.14,32.11,32.12,118500.0,24.8242,24.8397,24.8165,24.8242,118500.0
2015-04-22 12:25:00,32.12,32.16,32.12,32.15,78600.0,24.8242,24.8551,24.8242,24.8474,78600.0
2015-04-22 12:30:00,32.15,32.16,32.13,32.13,64500.0,24.8474,24.8551,24.832,24.832,64500.0
2015-04-22 12:35:00,32.13,32.15,32.11,32.13,134500.0,24.832,24.8474,24.8165,24.832,134500.0
2015-04-22 12:40:00,32.13,32.17,32.12,32.16,96900.0,24.832,24.8629,24.8242,24.8551,96900.0
2015-04-22 12:45:00,32.17,32.18,32.15,32.16,110200.0,24.8629,24.8706,24.8474,24.8551,110200.0
2015-04-22 12:50:00,32.16,32.21,32.16,32.2,118700.0,24.8551,24.8938,24.8551,24.8861,118700.0
2015-04-22 12:55:00,32.2,32.22,32.16,32.16,106300.0,24.8861,24.9015,24.8551,24.8551,106300.0
2015-04-22 13:00:00,32.16,32.19,32.15,32.16,130700.0,24.8551,24.8783,24.8474,24.8551,130700.0
2015-04-22 13:05:00,32.16,32.17,32.14,32.14,78800.0,24.8551,24.8629,24.8397,24.8397,78800.0
2015-04-22 13:10:00,32.15,32.19,32.14,32.17,131400.0,24.8474,24.8783,24.8397,24.8629,131400.0
2015-04-22 13:15:00,32.17,32.21,32.16,32.19,104100.0,24.8629,24.8938,24.8551,24.8783,104100.0
2015-04-22 13:20:00,32.19,32.2,32.16,32.18,108100.0,24.8783,24.8861,24.8551,24.8706,108100.0
2015-04-22 13:25:00,32.17,32.2,32.17,32.17,73100.0,24.8629,24.8861,24.8629,24.8629,73100.0
2015-04-22 13:30:00,32.17,32.23,32.17,32.23,308900.0,24.8629,24.9092,24.8629,24.9092,308900.0
2015-04-22 13:35:00,32.23,32.24,32.21,32.24,109300.0,24.9092,24.917,24.8938,24.917,109300.0
2015-04-22 13:40:00,32.23,32.28,32.21,32.26,121100.0,24.9092,24.9479,24.8938,24.9324,121100.0
2015-04-22 13:45:00,32.27,32.29,32.26,32.27,87300.0,24.9402,24.9556,24.9324,24.9402,87300.0
2015-04-22 13:50:00,32.27,32.28,32.25,32.27,60000.0,24.9402,24.9479,24.9247,24.9402,60000.0
2015-04-22 13:55:00,32.26,32.27,32.26,32.27,38800.0,24.9324,24.9402,24.9324,24.9402,38800.0
2015-04-22 14:00:00,32.27,32.28,32.26,32.27,100900.0,24.9402,24.9479,24.9324,24.9402,100900.0
2015-04-22 14:05:00,32.27,32.32,32.27,32.32,214200.0,24.9402,24.9788,24.9402,24.9788,214200.0
2015-04-22 14:10:00,32.32,32.34,32.31,32.34,155700.0,24.9788,24.9943,24.9711,24.9943,155700.0
2015-04-22 14:15:00,32.33,32.35,32.33,32.33,76500.0,24.9865,25.002,24.9865,24.9865,76500.0
2015-04-22 14:20:00,32.33,32.34,32.32,32.34,99400.0,24.9865,24.9943,24.9788,24.9943,99400.0
2015-04-22 14:25:00,32.33,32.35,32.31,32.34,124100.0,24.9865,25.002,24.9711,24.9943,124100.0
2015-04-22 14:30:00,32.34,32.35,32.31,32.34,154700.0,24.9943,25.002,24.9711,24.9943,154700.0
2015-04-22 14:35:00,32.34,32.35,32.31,32.31,105300.0,24.9943,25.002,24.9711,24.9711,105300.0
2015-04-22 14:40:00,32.31,32.33,32.3,32.3,167500.0,24.9711,24.9865,24.9633,24.9633,167500.0
2015-04-22 14:45:00,32.31,32.32,32.3,32.31,64100.0,24.9711,24.9788,24.9633,24.9711,64100.0
2015-04-22 14:50:00,32.32,32.32,32.31,32.31,48300.0,24.9788,24.9788,24.9711,24.9711,48300.0
2015-04-22 14:55:00,32.32,32.35,32.31,32.34,123200.0,24.9788,25.002,24.9711,24.9943,123200.0
2015-04-22 15:00:00,32.35,32.38,32.34,32.36,106100.0,25.002,25.0252,24.9943,25.0097,106100.0
2015-04-22 15:05:00,32.36,32.38,32.35,32.36,125000.0,25.0097,25.0252,25.002,25.0097,125000.0
2015-04-22 15:10:00,32.37,32.38,32.35,32.38,64900.0,25.0174,25.0252,25.002,25.0252,64900.0
2015-04-22 15:15:00,32.38,32.38,32.34,32.36,72000.0,25.0252,25.0252,24.9943,25.0097,72000.0
2015-04-22 15:20:00,32.36,32.4,32.35,32.39,83200.0,25.0097,25.0406,25.002,25.0329,83200.0
2015-04-22 15:25:00,32.38,32.41,32.38,32.4,139500.0,25.0252,25.0484,25.0252,25.0406,139500.0
2015-04-22 15:30:00,32.39,32.4,32.34,32.34,121400.0,25.0329,25.0406,24.9943,24.9943,121400.0
2015-04-22 15:35:00,32.35,32.36,32.32,32.34,249000.0,25.002,25.0097,24.9788,24.9943,249000.0
2015-04-22 15:40:00,32.34,32.36,32.33,32.35,160000.0,24.9943,25.0097,24.9865,25.002,160000.0
2015-04-22 15:45:00,32.35,32.4,32.33,32.4,194500.0,25.002,25.0406,24.9865,25.0406,194500.0
2015-04-22 15:50:00,32.39,32.43,32.39,32.42,325200.0,25.0329,25.0638,25.0329,25.0561,325200.0
2015-04-22 15:55:00,32.42,32.72,32.41,32.71,4351900.0,25.0561,25.2879,25.0484,25.2802,4351900.0
2015-04-23 09:30:00,32.02,32.3,32.01,32.28,1366700.0,24.7469,24.9633,24.7392,24.9479,1366700.0
2015-04-23 09:35:00,32.28,32.4,32.26,32.33,489600.0,24.9479,25.0406,24.9324,24.9865,489600.0
2015-04-23 09:40:00,32.33,32.36,32.18,32.19,462300.0,24.9865,25.0097,24.8706,24.8783,462300.0
2015-04-23 09:45:00,32.19,32.21,32.12,32.15,379500.0,24.8783,24.8938,24.8242,24.8474,379500.0
2015-04-23 09:50:00,32.15,32.23,32.15,32.21,293900.0,24.8474,24.9092,24.8474,24.8938,293900.0
2015-04-23 09:55:00,32.22,32.28,32.2,32.23,258900.0,24.9015,24.9479,24.8861,24.9092,258900.0
2015-04-23 10:00:00,32.24,32.32,32.22,32.3,244200.0,24.917,24.9788,24.9015,24.9633,244200.0
2015-04-23 10:05:00,32.3,32.31,32.2,32.21,231800.0,24.9633,24.9711,24.8861,24.8938,231800.0
2015-04-23 10:10:00,32.22,32.25,32.18,32.22,327400.0,24.9015,24.9247,24.8706,24.9015,327400.0
2015-04-23 10:15:00,32.22,32.27,32.2,32.27,388100.0,24.9015,24.9402,24.8861,24.9402,388100.0
2015-04-23 10:20:00,32.27,32.29,32.22,32.27,213500.0,24.9402,24.9556,24.9015,24.9402,213500.0
2015-04-23 10:25:00,32.27,32.29,32.21,32.22,300600.0,24.9402,24.9556,24.8938,24.9015,300600.0
2015-04-23 10:30:00,32.22,32.25,32.2,32.22,179600.0,24.9015,24.9247,24.8861,24.9015,179600.0
2015-04-23 10:35:00,32.22,32.24,32.2,32.23,216300.0,24.9015,24.917,24.8861,24.9092,216300.0
2015-04-23 10:40:00,32.22,32.25,32.2,32.22,228700.0,24.9015,24.9247,24.8861,24.9015,228700.0
2015-04-23 10:45:00,32.22,32.25,32.2,32.21,287000.0,24.9015,24.9247,24.8861,24.8938,287000.0
2015-04-23 10:50:00,32.22,32.22,32.19,32.2,245300.0,24.9015,24.9015,24.8783,24.8861,245300.0
2015-04-23 10:55:00,32.21,32.24,32.2,32.2,207100.0,24.8938,24.917,24.8861,24.8861,207100.0
2015-04-23 11:00:00,32.2,32.23,32.2,32.2,242900.0,24.8861,24.9092,24.8861,24.8861,242900.0
2015-04-23 11:05:00,32.2,32.23,32.18,32.2,215800.0,24.8861,24.9092,24.8706,24.8861,215800.0
2015-04-23 11:10:00,32.2,32.23,32.19,32.21,161500.0,24.8861,24.9092,24.8783,24.8938,161500.0
2015-04-23 11:15:00,32.2,32.21,32.18,32.19,217600.0,24.8861,24.8938,24.8706,24.8783,217600.0
2015-04-23 11:20:00,32.18,32.25,32.18,32.23,371900.0,24.8706,24.9247,24.8706,24.9092,371900.0
2015-04-23 11:25:00,32.24,32.27,32.2,32.23,171400.0,24.917,24.9402,24.8861,24.9092,171400.0
2015-04-23 11:30:00,32.23,32.25,32.2,32.25,141500.0,24.9092,24.9247,24.8861,24.9247,141500.0
2015-04-23 11:35:00,32.24,32.26,32.21,32.21,196100.0,24.917,24.9324,24.8938,24.8938,196100.0
2015-04-23 11:40:00,32.22,32.23,32.2,32.22,173000.0,24.9015,24.9092,24.8861,24.9015,173000.0
2015-04-23 11:45:00,32.21,32.23,32.2,32.2,200500.0,24.8938,24.9092,24.8861,24.8861,200500.0
2015-04-23 11:50:00,32.21,32.29,32.2,32.27,375200.0,24.8938,24.9556,24.8861,24.9402,375200.0
2015-04-23 11:55:00,32.28,32.31,32.24,32.26,222200.0,24.9479,24.9711,24.917,24.9324,222200.0
2015-04-23 12:00:00,32.26,32.28,32.23,32.24,195200.0,24.9324,24.9479,24.9092,24.917,195200.0
2015-04-23 12:05:00,32.23,32.27,32.23,32.25,93600.0,24.9092,24.9402,24.9092,24.9247,93600.0
2015-04-23 12:10:00,32.24,32.27,32.23,32.26,66600.0,24.917,24.9402,24.9092,24.9324,66600.0
2015-04-23 12:15:00,32.27,32.28,32.25,32.27,68600.0,24.9402,24.9479,24.9247,24.9402,68600.0
2015-04-23 12:20:00,32.27,32.3,32.23,32.25,215300.0,24.9402,24.9633,24.9092,24.9247,215300.0
2015-04-23 12:25:00,32.25,32.27,32.24,32.27,48800.0,24.9247,24.9402,24.917,24.9402,48800.0
2015-04-23 12:30:00,32.27,32.27,32.24,32.24,124300.0,24.9402,24.9402,24.917,24.917,124300.0
2015-04-23 12:35:00,32.24,32.3,32.24,32.29,74100.0,24.917,24.9633,24.917,24.9556,74100.0
2015-04-23 12:40:00,32.3,32.34,32.29,32.29,214600.0,24.9633,24.9943,24.9556,24.9556,214600.0
2015-04-23 12:45:00,32.29,32.38,32.29,32.36,571500.0,24.9556,25.0252,24.9556,25.0097,571500.0
2015-04-23 12:50:00,32.36,32.37,32.33,32.37,135000.0,25.0097,25.0174,24.9865,25.0174,135000.0
2015-04-23 12:55:00,32.37,32.38,32.33,32.37,107400.0,25.0174,25.0252,24.9865,25.0174,107400.0
2015-04-23 13:00:00,32.37,32.4,32.36,32.38,179600.0,25.0174,25.0406,25.0097,25.0252,179600.0
2015-04-23 13:05:00,32.38,32.4,32.37,32.37,123300.0,25.0252,25.0406,25.0174,25.0174,123300.0
2015-04-23 13:10:00,32.38,32.4,32.38,32.38,91900.0,25.0252,25.0406,25.0252,25.0252,91900.0
2015-04-23 13:15:00,32.39,32.4,32.35,32.37,126100.0,25.0329,25.0406,25.002,25.0174,126100.0
2015-04-23 13:20:00,32.37,32.39,32.36,32.36,69200.0,25.0174,25.0329,25.0097,25.0097,69200.0
2015-04-23 13:25:00,32.37,32.39,32.37,32.39,55100.0,25.0174,25.0329,25.0174,25.0329,55100.0
2015-04-23 13:30:00,32.38,32.4,32.37,32.4,124900.0,25.0252,25.0406,25.0174,25.0406,124900.0
2015-04-23 13:35:00,32.39,32.4,32.34,32.35,558200.0,25.0329,25.0406,24.9943,25.002,558200.0
2015-04-23 13:40:00,32.34,32.37,32.32,32.33,101800.0,24.9943,25.0174,24.9788,24.9865,101800.0
2015-04-23 13:45:00,32.32,32.36,32.32,32.34,151200.0,24.9788,25.0097,24.9788,24.9943,151200.0
2015-04-23 13:50:00,32.34,32.35,32.32,32.32,82400.0,24.9943,25.002,24.9788,24.9788,82400.0
2015-04-23 13:55:00,32.33,32.36,32.32,32.33,261000.0,24.9865,25.0097,24.9788,24.9865,261000.0
2015-04-23 14:00:00,32.34,32.35,32.3,32.35,289900.0,24.9943,25.002,24.9633,25.002,289900.0
2015-04-23 14:05:00,32.35,32.38,32.32,32.38,119000.0,25.002,25.0252,24.9788,25.0252,119000.0
2015-04-23 14:10:00,32.37,32.38,32.34,32.35,78900.0,25.0174,25.0252,24.9943,25.002,78900.0
2015-04-23 14:15:00,32.35,32.39,32.34,32.38,141700.0,25.002,25.0329,24.9943,25.0252,141700.0
2015-04-23 14:20:00,32.38,32.41,32.36,32.37,146900.0,25.0252,25.0484,25.0097,25.0174,146900.0
2015-04-23 14:25:00,32.37,32.39,32.35,32.36,118200.0,25.0174,25.0329,25.002,25.0097,118200.0
2015-04-23 14:30:00,32.36,32.38,32.31,32.33,188900.0,25.0097,25.0252,24.9711,24.9865,188900.0
2015-04-23 14:35:00,32.33,32.36,32.32,32.34,73100.0,24.9865,25.0097,24.9788,24.9943,73100.0
2015-04-23 14:40:00,32.34,32.38,32.34,32.36,76800.0,24.9943,25.0252,24.9943,25.0097,76800.0
2015-04-23 14:45:00,32.36,32.36,32.32,32.34,114300.0,25.0097,25.0097,24.9788,24.9943,114300.0
2015-04-23 14:50:00,32.35,32.36,32.34,32.36,74400.0,25.002,25.0097,24.9943,25.0097,74400.0
2015-04-23 14:55:00,32.37,32.38,32.31,32.32,147300.0,25.0174,25.0252,24.9711,24.9788,147300.0
2015-04-23 15:00:00,32.31,32.32,32.27,32.27,291500.0,24.9711,24.9788,24.9402,24.9402,291500.0
2015-04-23 15:05:00,32.27,32.28,32.25,32.25,190900.0,24.9402,24.9479,24.9247,24.9247,190900.0
2015-04-23 15:10:00,32.25,32.26,32.23,32.25,360600.0,24.9247,24.9324,24.9092,24.9247,360600.0
2015-04-23 15:15:00,32.25,32.27,32.21,32.26,463700.0,24.9247,24.9402,24.8938,24.9324,463700.0
2015-04-23 15:20:00,32.25,32.26,32.22,32.22,200000.0,24.9247,24.9324,24.9015,24.9015,200000.0
2015-04-23 15:25:00,32.23,32.24,32.21,32.22,182300.0,24.9092,24.917,24.8938,24.9015,182300.0
2015-04-23 15:30:00,32.22,32.26,32.22,32.24,179500.0,24.9015,24.9324,24.9015,24.917,179500.0
2015-04-23 15:35:00,32.26,32.28,32.25,32.27,230400.0,24.9324,24.9479,24.9247,24.9402,230400.0
2015-04-23 15:40:00,32.27,32.31,32.25,32.27,304000.0,24.9402,24.9711,24.9247,24.9402,304000.0
2015-04-23 15:45:00,32.28,32.31,32.27,32.3,268800.0,24.9479,24.9711,24.9402,24.9633,268800.0
2015-04-23 15:50:00,32.31,32.32,32.27,32.32,665300.0,24.9711,24.9788,24.9402,24.9788,665300.0
2015-04-23 15:55:00,32.32,32.41,32.31,32.36,1885400.0,24.9788,25.0484,24.9711,25.0097,1885400.0
2015-04-24 09:30:00,32.47,32.48,32.14,32.18,1251300.0,25.0947,25.1025,24.8397,24.8706,1251300.0
2015-04-24 09:35:00,32.18,32.22,32.1,32.13,391600.0,24.8706,24.9015,24.8088,24.832,391600.0
2015-04-24 09:40:00,32.13,32.16,32.06,32.13,448800.0,24.832,24.8551,24.7779,24.832,448800.0
2015-04-24 09:45:00,32.13,32.21,32.12,32.18,241300.0,24.832,24.8938,24.8242,24.8706,241300.0
2015-04-24 09:50:00,32.18,32.27,32.17,32.18,345800.0,24.8706,24.9402,24.8629,24.8706,345800.0
2015-04-24 09:55:00,32.17,32.22,32.17,32.19,125800.0,24.8629,24.9015,24.8629,24.8783,125800.0
2015-04-24 10:00:00,32.2,32.22,32.08,32.09,390500.0,24.8861,24.9015,24.7933,24.801,390500.0
2015-04-24 10:05:00,32.1,32.1,32.02,32.08,495800.0,24.8088,24.8088,24.7469,24.7933,495800.0
2015-04-24 10:10:00,32.07,32.17,32.05,32.15,472100.0,24.7856,24.8629,24.7701,24.8474,472100.0
2015-04-24 10:15:00,32.14,32.15,32.09,32.11,180600.0,24.8397,24.8474,24.801,24.8165,180600.0
2015-04-24 10:20:00,32.11,32.15,32.09,32.12,322400.0,24.8165,24.8474,24.801,24.8242,322400.0
2015-04-24 10:25:00,32.13,32.2,32.12,32.16,201000.0,24.832,24.8861,24.8242,24.8551,201000.0
2015-04-24 10:30:00,32.16,32.17,32.12,32.15,181200.0,24.8551,24.8629,24.8242,24.8474,181200.0
2015-04-24 10:35:00,32.15,32.17,32.13,32.16,187100.0,24.8474,24.8629,24.832,24.8551,187100.0
2015-04-24 10:40:00,32.16,32.18,32.12,32.17,145100.0,24.8551,24.8706,24.8242,24.8629,145100.0
2015-04-24 10:45:00,32.18,32.2,32.13,32.18,436400.0,24.8706,24.8861,24.832,24.8706,436400.0
2015-04-24 10:50:00,32.19,32.25,32.18,32.22,436000.0,24.8783,24.9247,24.8706,24.9015,436000.0
2015-04-24 10:55:00,32.22,32.32,32.21,32.31,526400.0,24.9015,24.9788,24.8938,24.9711,526400.0
2015-04-24 11:00:00,32.31,32.32,32.19,32.2,586000.0,24.9711,24.9788,24.8783,24.8861,586000.0
2015-04-24 11:05:00,32.21,32.22,32.18,32.2,113200.0,24.8938,24.9015,24.8706,24.8861,113200.0
2015-04-24 11:10:00,32.19,32.24,32.19,32.21,173300.0,24.8783,24.917,24.8783,24.8938,173300.0
2015-04-24 11:15:00,32.21,32.22,32.18,32.2,255900.0,24.8938,24.9015,24.8706,24.8861,255900.0
2015-04-24 11:20:00,32.2,32.22,32.18,32.2,107300.0,24.8861,24.9015,24.8706,24.8861,107300.0
2015-04-24 11:25:00,32.2,32.21,32.15,32.15,155500.0,24.8861,24.8938,24.8474,24.8474,155500.0
2015-04-24 11:30:00,32.15,32.18,32.14,32.17,181500.0,24.8474,24.8706,24.8397,24.8629,181500.0
2015-04-24 11:35:00,32.16,32.17,32.1,32.1,149000.0,24.8551,24.8629,24.8088,24.8088,149000.0
2015-04-24 11:40:00,32.1,32.13,32.07,32.1,217000.0,24.8088,24.832,24.7856,24.8088,217000.0
2015-04-24 11:45:00,32.11,32.11,32.05,32.06,171800.0,24.8165,24.8165,24.7701,24.7779,171800.0
2015-04-24 11:50:00,32.07,32.1,32.06,32.09,192200.0,24.7856,24.8088,24.7779,24.801,192200.0
2015-04-24 11:55:00,32.09,32.12,32.08,32.12,188200.0,24.801,24.8242,24.7933,24.8242,188200.0
2015-04-24 12:00:00,32.11,32.12,32.09,32.09,396600.0,24.8165,24.8242,24.801,24.801,396600.0
2015-04-24 12:05:00,32.09,32.1,32.06,32.06,180900.0,24.801,24.8088,24.7779,24.7779,180900.0
2015-04-24 12:10:00,32.06,32.07,32.02,32.05,373400.0,24.7779,24.7856,24.7469,24.7701,373400.0
2015-04-24 12:15:00,32.05,32.06,32.02,32.06,313100.0,24.7701,24.7779,24.7469,24.7779,313100.0
2015-04-24 12:20:00,32.05,32.11,32.05,32.11,149400.0,24.7701,24.8165,24.7701,24.8165,149400.0
2015-04-24 12:25:00,32.11,32.14,32.1,32.12,138900.0,24.8165,24.8397,24.8088,24.8242,138900.0
2015-04-24 12:30:00,32.13,32.15,32.12,32.14,109400.0,24.832,24.8474,24.8242,24.8397,109400.0
2015-04-24 12:35:00,32.14,32.15,32.11,32.11,120800.0,24.8397,24.8474,24.8165,24.8165,120800.0
2015-04-24 12:40:00,32.11,32.13,32.1,32.12,70600.0,24.8165,24.832,24.8088,24.8242,70600.0
2015-04-24 12:45:00,32.11,32.12,32.08,32.09,97200.0,24.8165,24.8242,24.7933,24.801,97200.0
2015-04-24 12:50:00,32.08,32.11,32.07,32.09,146000.0,24.7933,24.8165,24.7856,24.801,146000.0
2015-04-24 12:55:00,32.09,32.11,32.09,32.1,158200.0,24.801,24.8165,24.801,24.8088,158200.0
2015-04-24 13:00:00,32.09,32.15,32.09,32.13,218800.0,24.801,24.8474,24.801,24.832,218800.0
2015-04-24 13:05:00,32.13,32.15,32.12,32.13,157600.0,24.832,24.8474,24.8242,24.832,157600.0
2015-04-24 13:10:00,32.13,32.14,32.12,32.13,121600.0,24.832,24.8397,24.8242,24.832,121600.0
2015-04-24 13:15:00,32.13,32.14,32.12,32.13,62200.0,24.832,24.8397,24.8242,24.832,62200.0
2015-04-24 13:20:00,32.13,32.18,32.13,32.17,150700.0,24.832,24.8706,24.832,24.8629,150700.0
2015-04-24 13:25:00,32.17,32.19,32.16,32.18,398700.0,24.8629,24.8783,24.8551,24.8706,398700.0
2015-04-24 13:30:00,32.19,32.2,32.17,32.19,136700.0,24.8783,24.8861,24.8629,24.8783,136700.0
2015-04-24 13:35:00,32.19,32.2,32.18,32.2,144400.0,24.8783,24.8861,24.8706,24.8861,144400.0
2015-04-24 13:40:00,32.2,32.21,32.18,32.21,171000.0,24.8861,24.8938,24.8706,24.8938,171000.0
2015-04-24 13:45:00,32.2,32.24,32.18,32.18,178900.0,24.8861,24.917,24.8706,24.8706,178900.0
2015-04-24 13:50:00,32.19,32.21,32.17,32.18,113500.0,24.8783,24.8938,24.8629,24.8706,113500.0
2015-04-24 13:55:00,32.19,32.21,32.18,32.18,69300.0,24.8783,24.8938,24.8706,24.8706,69300.0
2015-04-24 14:00:00,32.18,32.19,32.18,32.18,38100.0,24.8706,24.8783,24.8706,24.8706,38100.0
2015-04-24 14:05:00,32.18,32.19,32.14,32.15,140800.0,24.8706,24.8783,24.8397,24.8474,140800.0
2015-04-24 14:10:00,32.15,32.16,32.14,32.15,75600.0,24.8474,24.8551,24.8397,24.8474,75600.0
2015-04-24 14:15:00,32.16,32.16,32.14,32.15,89500.0,24.8551,24.8551,24.8397,24.8474,89500.0
2015-04-24 14:20:00,32.14,32.15,32.11,32.13,209800.0,24.8397,24.8474,24.8165,24.832,209800.0
2015-04-24 14:25:00,32.13,32.22,32.12,32.22,115500.0,24.832,24.9015,24.8242,24.9015,115500.0
2015-04-24 14:30:00,32.22,32.22,32.15,32.19,93500.0,24.9015,24.9015,24.8474,24.8783,93500.0
2015-04-24 14:35:00,32.19,32.19,32.17,32.17,61800.0,24.8783,24.8783,24.8629,24.8629,61800.0
2015-04-24 14:40:00,32.18,32.21,32.17,32.21,89600.0,24.8706,24.8938,24.8629,24.8938,89600.0
2015-04-24 14:45:00,32.2,32.23,32.2,32.21,193100.0,24.8861,24.9092,24.8861,24.8938,193100.0
2015-04-24 14:50:00,32.21,32.24,32.17,32.19,287200.0,24.8938,24.917,24.8629,24.8783,287200.0
2015-04-24 14:55:00,32.19,32.23,32.17,32.21,257900.0,24.8783,24.9092,24.8629,24.8938,257900.0
2015-04-24 15:00:00,32.21,32.21,32.15,32.16,134800.0,24.8938,24.8938,24.8474,24.8551,134800.0
2015-04-24 15:05:00,32.16,32.17,32.14,32.15,198100.0,24.8551,24.8629,24.8397,24.8474,198100.0
2015-04-24 15:10:00,32.15,32.17,32.14,32.16,206900.0,24.8474,24.8629,24.8397,24.8551,206900.0
2015-04-24 15:15:00,32.16,32.17,32.14,32.15,167400.0,24.8551,24.8629,24.8397,24.8474,167400.0
2015-04-24 15:20:00,32.15,32.17,32.14,32.15,92500.0,24.8474,24.8629,24.8397,24.8474,92500.0
2015-04-24 15:25:00,32.16,32.17,32.14,32.16,227900.0,24.8551,24.8629,24.8397,24.8551,227900.0
2015-04-24 15:30:00,32.17,32.17,32.15,32.16,88800.0,24.8629,24.8629,24.8474,24.8551,88800.0
2015-04-24 15:35:00,32.16,32.21,32.15,32.2,366200.0,24.8551,24.8938,24.8474,24.8861,366200.0
2015-04-24 15:40:00,32.2,32.23,32.19,32.2,844300.0,24.8861,24.9092,24.8783,24.8861,844300.0
2015-04-24 15:45:00,32.2,32.21,32.15,32.15,263800.0,24.8861,24.8938,24.8474,24.8474,263800.0
2015-04-24 15:50:00,32.16,32.22,32.13,32.19,1034300.0,24.8551,24.9015,24.832,24.8783,1034300.0
2015-04-24 15:55:00,32.19,32.2,32.08,32.08,1385100.0,24.8783,24.8861,24.7933,24.7933,1385100.0
2015-04-27 09:30:00,32.09,32.37,32.08,32.37,1205300.0,24.801,25.0174,24.7933,25.0174,1205300.0
2015-04-27 09:35:00,32.37,32.39,32.3,32.36,363400.0,25.0174,25.0329,24.9633,25.0097,363400.0
2015-04-27 09:40:00,32.36,32.38,32.32,32.37,499000.0,25.0097,25.0252,24.9788,25.0174,499000.0
2015-04-27 09:45:00,32.37,32.37,32.28,32.32,503700.0,25.0174,25.0174,24.9479,24.9788,503700.0
2015-04-27 09:50:00,32.32,32.38,32.29,32.34,525300.0,24.9788,25.0252,24.9556,24.9943,525300.0
2015-04-27 09:55:00,32.35,32.49,32.34,32.48,565300.0,25.002,25.1102,24.9943,25.1025,565300.0
2015-04-27 10:00:00,32.48,32.6,32.45,32.55,601300.0,25.1025,25.1952,25.0793,25.1566,601300.0
2015-04-27 10:05:00,32.55,32.62,32.48,32.62,277900.0,25.1566,25.2107,25.1025,25.2107,277900.0
2015-04-27 10:10:00,32.62,32.68,32.6,32.64,575900.0,25.2107,25.257,25.1952,25.2261,575900.0
2015-04-27 10:15:00,32.64,32.64,32.57,32.62,307900.0,25.2261,25.2261,25.172,25.2107,307900.0
2015-04-27 10:20:00,32.62,32.63,32.58,32.61,222400.0,25.2107,25.2184,25.1797,25.2029,222400.0
2015-04-27 10:25:00,32.61,32.69,32.55,32.57,492300.0,25.2029,25.2648,25.1566,25.172,492300.0
2015-04-27 10:30:00,32.57,32.61,32.55,32.58,333200.0,25.172,25.2029,25.1566,25.1797,333200.0
2015-04-27 10:35:00,32.57,32.58,32.49,32.5,437100.0,25.172,25.1797,25.1102,25.1179,437100.0
2015-04-27 10:40:00,32.51,32.55,32.48,32.55,156500.0,25.1256,25.1566,25.1025,25.1566,156500.0
2015-04-27 10:45:00,32.55,32.55,32.46,32.46,154200.0,25.1566,25.1566,25.087,25.087,154200.0
2015-04-27 10:50:00,32.46,32.47,32.38,32.42,254200.0,25.087,25.0947,25.0252,25.0561,254200.0
2015-04-27 10:55:00,32.43,32.43,32.37,32.4,176000.0,25.0638,25.0638,25.0174,25.0406,176000.0
2015-04-27 11:00:00,32.39,32.47,32.38,32.43,169300.0,25.0329,25.0947,25.0252,25.0638,169300.0
2015-04-27 11:05:00,32.44,32.47,32.41,32.45,130300.0,25.0715,25.0947,25.0484,25.0793,130300.0
2015-04-27 11:10:00,32.46,32.5,32.44,32.49,128100.0,25.087,25.1179,25.0715,25.1102,128100.0
2015-04-27 11:15:00,32.5,32.5,32.43,32.43,519900.0,25.1179,25.1179,25.0638,25.0638,519900.0
2015-04-27 11:20:00,32.44,32.51,32.43,32.47,335700.0,25.0715,25.1256,25.0638,25.0947,335700.0
2015-04-27 11:25:00,32.47,32.48,32.42,32.47,184700.0,25.0947,25.1025,25.0561,25.0947,184700.0
2015-04-27 11:30:00,32.46,32.49,32.46,32.48,127600.0,25.087,25.1102,25.087,25.1025,127600.0
2015-04-27 11:35:00,32.47,32.49,32.45,32.47,95200.0,25.0947,25.1102,25.0793,25.0947,95200.0
2015-04-27 11:40:00,32.46,32.48,32.44,32.47,129500.0,25.087,25.1025,25.0715,25.0947,129500.0
2015-04-27 11:45:00,32.47,32.48,32.42,32.43,145500.0,25.0947,25.1025,25.0561,25.0638,145500.0
2015-04-27 11:50:00,32.42,32.43,32.38,32.4,145700.0,25.0561,25.0638,25.0252,25.0406,145700.0
2015-04-27 11:55:00,32.4,32.42,32.37,32.39,196300.0,25.0406,25.0561,25.0174,25.0329,196300.0
2015-04-27 12:00:00,32.4,32.45,32.39,32.4,198500.0,25.0406,25.0793,25.0329,25.0406,198500.0
2015-04-27 12:05:00,32.41,32.45,32.4,32.42,95900.0,25.0484,25.0793,25.0406,25.0561,95900.0
2015-04-27 12:10:00,32.42,32.43,32.39,32.43,645800.0,25.0561,25.0638,25.0329,25.0638,645800.0
2015-04-27 12:15:00,32.42,32.43,32.35,32.35,157200.0,25.0561,25.0638,25.002,25.002,157200.0
2015-04-27 12:20:00,32.35,32.41,32.34,32.4,206600.0,25.002,25.0484,24.9943,25.0406,206600.0
2015-04-27 12:25:00,32.4,32.44,32.39,32.42,191600.0,25.0406,25.0715,25.0329,25.0561,191600.0
2015-04-27 12:30:00,32.42,32.44,32.39,32.41,154300.0,25.0561,25.0715,25.0329,25.0484,154300.0
2015-04-27 12:35:00,32.4,32.45,32.39,32.43,224200.0,25.0406,25.0793,25.0329,25.0638,224200.0
2015-04-27 12:40:00,32.42,32.43,32.38,32.4,200400.0,25.0561,25.0638,25.0252,25.0406,200400.0
2015-04-27 12:45:00,32.4,32.4,32.38,32.39,70400.0,25.0406,25.0406,25.0252,25.0329,70400.0
2015-04-27 12:50:00,32.4,32.42,32.38,32.42,128300.0,25.0406,25.0561,25.0252,25.0561,128300.0
2015-04-27 12:55:00,32.41,32.45,32.4,32.45,101200.0,25.0484,25.0793,25.0406,25.0793,101200.0
2015-04-27 13:00:00,32.44,32.48,32.43,32.48,105400.0,25.0715,25.1025,25.0638,25.1025,105400.0
2015-04-27 13:05:00,32.48,32.52,32.47,32.48,358800.0,25.1025,25.1334,25.0947,25.1025,358800.0
2015-04-27 13:10:00,32.49,32.53,32.48,32.52,252000.0,25.1102,25.1411,25.1025,25.1334,252000.0
2015-04-27 13:15:00,32.52,32.52,32.47,32.48,148000.0,25.1334,25.1334,25.0947,25.1025,148000.0
2015-04-27 13:20:00,32.48,32.5,32.46,32.5,157600.0,25.1025,25.1179,25.087,25.1179,157600.0
2015-04-27 13:25:00,32.49,32.53,32.47,32.51,144300.0,25.1102,25.1411,25.0947,25.1256,144300.0
2015-04-27 13:30:00,32.52,32.58,32.52,32.57,256200.0,25.1334,25.1797,25.1334,25.172,256200.0
2015-04-27 13:35:00,32.56,32.59,32.55,32.59,197600.0,25.1643,25.1875,25.1566,25.1875,197600.0
2015-04-27 13:40:00,32.59,32.59,32.55,32.57,151300.0,25.1875,25.1875,25.1566,25.172,151300.0
2015-04-27 13:45:00,32.57,32.58,32.55,32.57,111300.0,25.172,25.1797,25.1566,25.172,111300.0
2015-04-27 13:50:00,32.57,32.58,32.55,32.57,176500.0,25.172,25.1797,25.1566,25.172,176500.0
2015-04-27 13:55:00,32.57,32.57,32.54,32.55,188200.0,25.172,25.172,25.1488,25.1566,188200.0
2015-04-27 14:00:00,32.55,32.56,32.54,32.55,293200.0,25.1566,25.1643,25.1488,25.1566,293200.0
2015-04-27 14:05:00,32.55,32.57,32.54,32.55,314800.0,25.1566,25.172,25.1488,25.1566,314800.0
2015-04-27 14:10:00,32.55,32.55,32.51,32.53,186100.0,25.1566,25.1566,25.1256,25.1411,186100.0
2015-04-27 14:15:00,32.53,32.56,32.51,32.55,122300.0,25.1411,25.1643,25.1256,25.1566,122300.0
2015-04-27 14:20:00,32.55,32.57,32.53,32.54,149100.0,25.1566,25.172,25.1411,25.1488,149100.0
2015-04-27 14:25:00,32.55,32.59,32.54,32.57,172700.0,25.1566,25.1875,25.1488,25.172,172700.0
2015-04-27 14:30:00,32.57,32.57,32.53,32.55,182800.0,25.172,25.172,25.1411,25.1566,182800.0
2015-04-27 14:35:00,32.55,32.56,32.49,32.52,186100.0,25.1566,25.1643,25.1102,25.1334,186100.0
2015-04-27 14:40:00,32.51,32.56,32.51,32.54,125100.0,25.1256,25.1643,25.1256,25.1488,125100.0
2015-04-27 14:45:00,32.55,32.56,32.54,32.55,58400.0,25.1566,25.1643,25.1488,25.1566,58400.0
2015-04-27 14:50:00,32.54,32.56,32.52,32.55,108800.0,25.1488,25.1643,25.1334,25.1566,108800.0
2015-04-27 14:55:00,32.55,32.59,32.55,32.59,186800.0,25.1566,25.1875,25.1566,25.1875,186800.0
2015-04-27 15:00:00,32.59,32.6,32.57,32.6,194100.0,25.1875,25.1952,25.172,25.1952,194100.0
2015-04-27 15:05:00,32.59,32.6,32.55,32.55,160300.0,25.1875,25.1952,25.1566,25.1566,160300.0
2015-04-27 15:10:00,32.55,32.56,32.51,32.52,198800.0,25.1566,25.1643,25.1256,25.1334,198800.0
2015-04-27 15:15:00,32.52,32.53,32.44,32.46,283100.0,25.1334,25.1411,25.0715,25.087,283100.0
2015-04-27 15:20:00,32.45,32.53,32.44,32.5,595900.0,25.0793,25.1411,25.0715,25.1179,595900.0
2015-04-27 15:25:00,32.5,32.53,32.48,32.51,403700.0,25.1179,25.1411,25.1025,25.1256,403700.0
2015-04-27 15:30:00,32.51,32.52,32.46,32.46,245500.0,25.1256,25.1334,25.087,25.087,245500.0
2015-04-27 15:35:00,32.46,32.48,32.45,32.46,247400.0,25.087,25.1025,25.0793,25.087,247400.0
2015-04-27 15:40:00,32.46,32.49,32.44,32.48,239100.0,25.087,25.1102,25.0715,25.1025,239100.0
2015-04-27 15:45:00,32.48,32.48,32.43,32.45,335200.0,25.1025,25.1025,25.0638,25.0793,335200.0
2015-04-27 15:50:00,32.45,32.51,32.44,32.5,488900.0,25.0793,25.1256,25.0715,25.1179,488900.0
2015-04-27 15:55:00,32.5,32.55,32.49,32.5,1403800.0,25.1179,25.1566,25.1102,25.1179,1403800.0
2015-04-28 09:30:00,32.3,32.43,32.23,32.29,1490400.0,24.9633,25.0638,24.9092,24.9556,1490400.0
2015-04-28 09:35:00,32.29,32.44,32.26,32.39,374200.0,24.9556,25.0715,24.9324,25.0329,374200.0
2015-04-28 09:40:00,32.39,32.44,32.35,32.43,302600.0,25.0329,25.0715,25.002,25.0638,302600.0
2015-04-28 09:45:00,32.43,32.45,32.38,32.43,476500.0,25.0638,25.0793,25.0252,25.0638,476500.0
2015-04-28 09:50:00,32.43,32.5,32.42,32.48,254200.0,25.0638,25.1179,25.0561,25.1025,254200.0
2015-04-28 09:55:00,32.48,32.49,32.38,32.38,293100.0,25.1025,25.1102,25.0252,25.0252,293100.0
2015-04-28 10:00:00,32.38,32.43,32.29,32.34,458300.0,25.0252,25.0638,24.9556,24.9943,458300.0
2015-04-28 10:05:00,32.33,32.35,32.24,32.31,513300.0,24.9865,25.002,24.917,24.9711,513300.0
2015-04-28 10:10:00,32.3,32.35,32.26,32.29,715200.0,24.9633,25.002,24.9324,24.9556,715200.0
2015-04-28 10:15:00,32.29,32.39,32.28,32.36,354700.0,24.9556,25.0329,24.9479,25.0097,354700.0
2015-04-28 10:20:00,32.36,32.42,32.35,32.41,185400.0,25.0097,25.0561,25.002,25.0484,185400.0
2015-04-28 10:25:00,32.41,32.44,32.36,32.4,230800.0,25.0484,25.0715,25.0097,25.0406,230800.0
2015-04-28 10:30:00,32.39,32.47,32.37,32.45,190500.0,25.0329,25.0947,25.0174,25.0793,190500.0
2015-04-28 10:35:00,32.45,32.49,32.43,32.47,222800.0,25.0793,25.1102,25.0638,25.0947,222800.0
2015-04-28 10:40:00,32.48,32.49,32.44,32.44,330600.0,25.1025,25.1102,25.0715,25.0715,330600.0
2015-04-28 10:45:00,32.45,32.47,32.44,32.45,192200.0,25.0793,25.0947,25.0715,25.0793,192200.0
2015-04-28 10:50:00,32.45,32.49,32.44,32.44,160500.0,25.0793,25.1102,25.0715,25.0715,160500.0
2015-04-28 10:55:00,32.44,32.5,32.43,32.48,160400.0,25.0715,25.1179,25.0638,25.1025,160400.0
2015-04-28 11:00:00,32.48,32.6,32.47,32.56,543300.0,25.1025,25.1952,25.0947,25.1643,543300.0
2015-04-28 11:05:00,32.56,32.57,32.52,32.53,132600.0,25.1643,25.172,25.1334,25.1411,132600.0
2015-04-28 11:10:00,32.52,32.55,32.49,32.51,193100.0,25.1334,25.1566,25.1102,25.1256,193100.0
2015-04-28 11:15:00,32.5,32.55,32.49,32.55,161400.0,25.1179,25.1566,25.1102,25.1566,161400.0
2015-04-28 11:20:00,32.54,32.55,32.49,32.51,136600.0,25.1488,25.1566,25.1102,25.1256,136600.0
2015-04-28 11:25:00,32.51,32.54,32.46,32.48,131600.0,25.1256,25.1488,25.087,25.1025,131600.0
2015-04-28 11:30:00,32.47,32.52,32.46,32.5,115800.0,25.0947,25.1334,25.087,25.1179,115800.0
2015-04-28 11:35:00,32.5,32.58,32.5,32.52,162500.0,25.1179,25.1797,25.1179,25.1334,162500.0
2015-04-28 11:40:00,32.52,32.54,32.48,32.5,115100.0,25.1334,25.1488,25.1025,25.1179,115100.0
2015-04-28 11:45:00,32.5,32.55,32.48,32.54,110800.0,25.1179,25.1566,25.1025,25.1488,110800.0
2015-04-28 11:50:00,32.54,32.56,32.5,32.53,121900.0,25.1488,25.1643,25.1179,25.1411,121900.0
2015-04-28 11:55:00,32.53,32.53,32.48,32.49,111600.0,25.1411,25.1411,25.1025,25.1102,111600.0
2015-04-28 12:00:00,32.5,32.52,32.46,32.48,153400.0,25.1179,25.1334,25.087,25.1025,153400.0
2015-04-28 12:05:00,32.49,32.58,32.48,32.57,135800.0,25.1102,25.1797,25.1025,25.172,135800.0
2015-04-28 12:10:00,32.57,32.59,32.53,32.59,172000.0,25.172,25.1875,25.1411,25.1875,172000.0
2015-04-28 12:15:00,32.59,32.61,32.57,32.58,291600.0,25.1875,25.2029,25.172,25.1797,291600.0
2015-04-28 12:20:00,32.58,32.61,32.57,32.59,135500.0,25.1797,25.2029,25.172,25.1875,135500.0
2015-04-28 12:25:00,32.59,32.68,32.58,32.67,308000.0,25.1875,25.257,25.1797,25.2493,308000.0
2015-04-28 12:30:00,32.68,32.68,32.65,32.68,357800.0,25.257,25.257,25.2338,25.257,357800.0
2015-04-28 12:35:00,32.67,32.69,32.66,32.67,180300.0,25.2493,25.2648,25.2416,25.2493,180300.0
2015-04-28 12:40:00,32.66,32.67,32.65,32.65,226900.0,25.2416,25.2493,25.2338,25.2338,226900.0
2015-04-28 12:45:00,32.66,32.67,32.64,32.65,140100.0,25.2416,25.2493,25.2261,25.2338,140100.0
2015-04-28 12:50:00,32.65,32.69,32.63,32.69,137600.0,25.2338,25.2648,25.2184,25.2648,137600.0
2015-04-28 12:55:00,32.69,32.69,32.65,32.68,129800.0,25.2648,25.2648,25.2338,25.257,129800.0
2015-04-28 13:00:00,32.69,32.7,32.68,32.7,86400.0,25.2648,25.2725,25.257,25.2725,86400.0
2015-04-28 13:05:00,32.7,32.73,32.69,32.73,215600.0,25.2725,25.2957,25.2648,25.2957,215600.0
2015-04-28 13:10:00,32.73,32.74,32.7,32.71,128500.0,25.2957,25.3034,25.2725,25.2802,128500.0
2015-04-28 13:15:00,32.7,32.72,32.7,32.72,102000.0,25.2725,25.2879,25.2725,25.2879,102000.0
2015-04-28 13:20:00,32.72,32.77,32.71,32.76,234400.0,25.2879,25.3266,25.2802,25.3189,234400.0
2015-04-28 13:25:00,32.77,32.77,32.73,32.75,1226500.0,25.3266,25.3266,25.2957,25.3111,1226500.0
2015-04-28 13:30:00,32.75,32.77,32.71,32.72,183400.0,25.3111,25.3266,25.2802,25.2879,183400.0
2015-04-28 13:35:00,32.72,32.72,32.68,32.7,109000.0,25.2879,25.2879,25.257,25.2725,109000.0
2015-04-28 13:40:00,32.7,32.76,32.69,32.76,167600.0,25.2725,25.3189,25.2648,25.3189,167600.0
2015-04-28 13:45:00,32.76,32.77,32.74,32.76,143700.0,25.3189,25.3266,25.3034,25.3189,143700.0
2015-04-28 13:50:00,32.76,32.77,32.74,32.76,157800.0,25.3189,25.3266,25.3034,25.3189,157800.0
2015-04-28 13:55:00,32.75,32.76,32.73,32.73,128600.0,25.3111,25.3189,25.2957,25.2957,128600.0
2015-04-28 14:00:00,32.73,32.74,32.68,32.7,143300.0,25.2957,25.3034,25.257,25.2725,143300.0
2015-04-28 14:05:00,32.7,32.77,32.69,32.77,160200.0,25.2725,25.3266,25.2648,25.3266,160200.0
2015-04-28 14:10:00,32.77,32.78,32.75,32.78,223800.0,25.3266,25.3343,25.3111,25.3343,223800.0
2015-04-28 14:15:00,32.77,32.78,32.74,32.76,188500.0,25.3266,25.3343,25.3034,25.3189,188500.0
2015-04-28 14:20:00,32.76,32.77,32.71,32.74,150500.0,25.3189,25.3266,25.2802,25.3034,150500.0
2015-04-28 14:25:00,32.75,32.82,32.74,32.8,385200.0,25.3111,25.3652,25.3034,25.3498,385200.0
2015-04-28 14:30:00,32.81,32.84,32.8,32.84,268200.0,25.3575,25.3807,25.3498,25.3807,268200.0
2015-04-28 14:35:00,32.84,32.85,32.82,32.84,176400.0,25.3807,25.3884,25.3652,25.3807,176400.0
2015-04-28 14:40:00,32.84,32.85,32.82,32.84,124100.0,25.3807,25.3884,25.3652,25.3807,124100.0
2015-04-28 14:45:00,32.84,32.86,32.83,32.86,131500.0,25.3807,25.3961,25.373,25.3961,131500.0
2015-04-28 14:50:00,32.86,32.87,32.83,32.86,217100.0,25.3961,25.4039,25.373,25.3961,217100.0
2015-04-28 14:55:00,32.86,32.87,32.83,32.87,281600.0,25.3961,25.4039,25.373,25.4039,281600.0
2015-04-28 15:00:00,32.87,32.89,32.85,32.89,198500.0,25.4039,25.4193,25.3884,25.4193,198500.0
2015-04-28 15:05:00,32.89,32.93,32.88,32.91,346300.0,25.4193,25.4502,25.4116,25.4348,346300.0
2015-04-28 15:10:00,32.92,32.94,32.9,32.94,386500.0,25.4425,25.458,25.4271,25.458,386500.0
2015-04-28 15:15:00,32.94,32.94,32.91,32.93,386600.0,25.458,25.458,25.4348,25.4502,386600.0
2015-04-28 15:20:00,32.93,32.94,32.92,32.94,176100.0,25.4502,25.458,25.4425,25.458,176100.0
2015-04-28 15:25:00,32.94,32.95,32.93,32.93,266800.0,25.458,25.4657,25.4502,25.4502,266800.0
2015-04-28 15:30:00,32.94,32.95,32.93,32.95,422000.0,25.458,25.4657,25.4502,25.4657,422000.0
2015-04-28 15:35:00,32.95,32.95,32.82,32.82,736700.0,25.4657,25.4657,25.3652,25.3652,736700.0
2015-04-28 15:40:00,32.83,32.88,32.82,32.86,309300.0,25.373,25.4116,25.3652,25.3961,309300.0
2015-04-28 15:45:00,32.86,32.86,32.79,32.82,615200.0,25.3961,25.3961,25.342,25.3652,615200.0
2015-04-28 15:50:00,32.82,32.83,32.78,32.8,811100.0,25.3652,25.373,25.3343,25.3498,811100.0
2015-04-28 15:55:00,32.8,33.04,32.79,33.02,3532200.0,25.3498,25.5353,25.342,25.5198,3532200.0
2015-04-29 09:30:00,32.56,32.83,32.55,32.82,1166100.0,25.1643,25.373,25.1566,25.3652,1166100.0
2015-04-29 09:35:00,32.82,32.88,32.65,32.69,562600.0,25.3652,25.4116,25.2338,25.2648,562600.0
2015-04-29 09:40:00,32.69,32.7,32.57,32.66,487800.0,25.2648,25.2725,25.172,25.2416,487800.0
2015-04-29 09:45:00,32.67,32.74,32.65,32.72,267800.0,25.2493,25.3034,25.2338,25.2879,267800.0
2015-04-29 09:50:00,32.71,32.72,32.61,32.63,207000.0,25.2802,25.2879,25.2029,25.2184,207000.0
2015-04-29 09:55:00,32.63,32.64,32.56,32.62,446300.0,25.2184,25.2261,25.1643,25.2107,446300.0
2015-04-29 10:00:00,32.62,32.72,32.6,32.65,377500.0,25.2107,25.2879,25.1952,25.2338,377500.0
2015-04-29 10:05:00,32.65,32.69,32.57,32.58,333800.0,25.2338,25.2648,25.172,25.1797,333800.0
2015-04-29 10:10:00,32.59,32.65,32.55,32.59,210800.0,25.1875,25.2338,25.1566,25.1875,210800.0
2015-04-29 10:15:00,32.58,32.63,32.56,32.61,258300.0,25.1797,25.2184,25.1643,25.2029,258300.0
2015-04-29 10:20:00,32.6,32.7,32.55,32.59,359800.0,25.1952,25.2725,25.1566,25.1875,359800.0
2015-04-29 10:25:00,32.58,32.69,32.57,32.66,330300.0,25.1797,25.2648,25.172,25.2416,330300.0
2015-04-29 10:30:00,32.67,32.72,32.64,32.71,216600.0,25.2493,25.2879,25.2261,25.2802,216600.0
2015-04-29 10:35:00,32.71,32.73,32.66,32.67,125800.0,25.2802,25.2957,25.2416,25.2493,125800.0
2015-04-29 10:40:00,32.66,32.7,32.64,32.69,131100.0,25.2416,25.2725,25.2261,25.2648,131100.0
2015-04-29 10:45:00,32.68,32.69,32.65,32.65,171200.0,25.257,25.2648,25.2338,25.2338,171200.0
2015-04-29 10:50:00,32.65,32.68,32.62,32.62,416100.0,25.2338,25.257,25.2107,25.2107,416100.0
2015-04-29 10:55:00,32.63,32.63,32.58,32.59,146100.0,25.2184,25.2184,25.1797,25.1875,146100.0
2015-04-29 11:00:00,32.59,32.66,32.59,32.63,150100.0,25.1875,25.2416,25.1875,25.2184,150100.0
2015-04-29 11:05:00,32.63,32.64,32.57,32.59,143400.0,25.2184,25.2261,25.172,25.1875,143400.0
2015-04-29 11:10:00,32.58,32.63,32.58,32.63,183400.0,25.1797,25.2184,25.1797,25.2184,183400.0
2015-04-29 11:15:00,32.63,32.69,32.62,32.69,164600.0,25.2184,25.2648,25.2107,25.2648,164600.0
2015-04-29 11:20:00,32.69,32.71,32.64,32.68,179700.0,25.2648,25.2802,25.2261,25.257,179700.0
2015-04-29 11:25:00,32.68,32.7,32.65,32.65,157000.0,25.257,25.2725,25.2338,25.2338,157000.0
2015-04-29 11:30:00,32.66,32.68,32.6,32.62,189200.0,25.2416,25.257,25.1952,25.2107,189200.0
2015-04-29 11:35:00,32.62,32.66,32.61,32.65,139500.0,25.2107,25.2416,25.2029,25.2338,139500.0
2015-04-29 11:40:00,32.65,32.68,32.64,32.64,80500.0,25.2338,25.257,25.2261,25.2261,80500.0
2015-04-29 11:45:00,32.64,32.66,32.63,32.63,62400.0,25.2261,25.2416,25.2184,25.2184,62400.0
2015-04-29 11:50:00,32.63,32.67,32.63,32.64,120000.0,25.2184,25.2493,25.2184,25.2261,120000.0
2015-04-29 11:55:00,32.64,32.65,32.6,32.61,254500.0,25.2261,25.2338,25.1952,25.2029,254500.0
2015-04-29 12:00:00,32.61,32.65,32.59,32.65,181700.0,25.2029,25.2338,25.1875,25.2338,181700.0
2015-04-29 12:05:00,32.65,32.65,32.59,32.59,134300.0,25.2338,25.2338,25.1875,25.1875,134300.0
2015-04-29 12:10:00,32.59,32.6,32.55,32.59,342500.0,25.1875,25.1952,25.1566,25.1875,342500.0
2015-04-29 12:15:00,32.59,32.63,32.57,32.6,240000.0,25.1875,25.2184,25.172,25.1952,240000.0
2015-04-29 12:20:00,32.61,32.63,32.6,32.62,75100.0,25.2029,25.2184,25.1952,25.2107,75100.0
2015-04-29 12:25:00,32.63,32.63,32.6,32.6,123400.0,25.2184,25.2184,25.1952,25.1952,123400.0
2015-04-29 12:30:00,32.61,32.61,32.55,32.61,226500.0,25.2029,25.2029,25.1566,25.2029,226500.0
2015-04-29 12:35:00,32.61,32.61,32.58,32.61,125000.0,25.2029,25.2029,25.1797,25.2029,125000.0
2015-04-29 12:40:00,32.61,32.62,32.58,32.61,71600.0,25.2029,25.2107,25.1797,25.2029,71600.0
2015-04-29 12:45:00,32.61,32.67,32.61,32.66,144500.0,25.2029,25.2493,25.2029,25.2416,144500.0
2015-04-29 12:50:00,32.66,32.67,32.62,32.62,127600.0,25.2416,25.2493,25.2107,25.2107,127600.0
2015-04-29 12:55:00,32.62,32.67,32.62,32.64,95400.0,25.2107,25.2493,25.2107,25.2261,95400.0
2015-04-29 13:00:00,32.63,32.64,32.6,32.6,88700.0,25.2184,25.2261,25.1952,25.1952,88700.0
2015-04-29 13:05:00,32.6,32.61,32.55,32.58,114100.0,25.1952,25.2029,25.1566,25.1797,114100.0
2015-04-29 13:10:00,32.58,32.59,32.55,32.59,99900.0,25.1797,25.1875,25.1566,25.1875,99900.0
2015-04-29 13:15:00,32.59,32.61,32.56,32.58,90300.0,25.1875,25.2029,25.1643,25.1797,90300.0
2015-04-29 13:20:00,32.57,32.6,32.56,32.59,111200.0,25.172,25.1952,25.1643,25.1875,111200.0
2015-04-29 13:25:00,32.59,32.61,32.57,32.6,116600.0,25.1875,25.2029,25.172,25.1952,116600.0
2015-04-29 13:30:00,32.61,32.64,32.6,32.64,82200.0,25.2029,25.2261,25.1952,25.2261,82200.0
2015-04-29 13:35:00,32.63,32.68,32.63,32.68,106900.0,25.2184,25.257,25.2184,25.257,106900.0
2015-04-29 13:40:00,32.68,32.75,32.67,32.75,155400.0,25.257,25.3111,25.2493,25.3111,155400.0
2015-04-29 13:45:00,32.74,32.79,32.72,32.79,197600.0,25.3034,25.342,25.2879,25.342,197600.0
2015-04-29 13:50:00,32.79,32.85,32.78,32.84,186200.0,25.342,25.3884,25.3343,25.3807,186200.0
2015-04-29 13:55:00,32.84,32.97,32.83,32.96,446900.0,25.3807,25.4812,25.373,25.4734,446900.0
2015-04-29 14:00:00,32.95,33.0,32.83,32.9,619800.0,25.4657,25.5043,25.373,25.4271,619800.0
2015-04-29 14:05:00,32.91,32.92,32.8,32.82,156900.0,25.4348,25.4425,25.3498,25.3652,156900.0
2015-04-29 14:10:00,32.83,32.84,32.74,32.75,236000.0,25.373,25.3807,25.3034,25.3111,236000.0
2015-04-29 14:15:00,32.74,32.82,32.73,32.8,363500.0,25.3034,25.3652,25.2957,25.3498,363500.0
2015-04-29 14:20:00,32.8,32.84,32.75,32.82,240300.0,25.3498,25.3807,25.3111,25.3652,240300.0
2015-04-29 14:25:00,32.82,32.84,32.76,32.77,174800.0,25.3652,25.3807,25.3189,25.3266,174800.0
2015-04-29 14:30:00,32.77,32.81,32.74,32.79,197300.0,25.3266,25.3575,25.3034,25.342,197300.0
2015-04-29 14:35:00,32.79,32.83,32.76,32.79,196900.0,25.342,25.373,25.3189,25.342,196900.0
2015-04-29 14:40:00,32.79,32.87,32.79,32.82,227000.0,25.342,25.4039,25.342,25.3652,227000.0
2015-04-29 14:45:00,32.82,32.83,32.76,32.78,156000.0,25.3652,25.373,25.3189,25.3343,156000.0
2015-04-29 14:50:00,32.79,32.8,32.73,32.76,163200.0,25.342,25.3498,25.2957,25.3189,163200.0
2015-04-29 14:55:00,32.75,32.77,32.72,32.77,209400.0,25.3111,25.3266,25.2879,25.3266,209400.0
2015-04-29 15:00:00,32.77,32.81,32.76,32.79,222300.0,25.3266,25.3575,25.3189,25.342,222300.0
2015-04-29 15:05:00,32.79,32.8,32.74,32.75,122600.0,25.342,25.3498,25.3034,25.3111,122600.0
2015-04-29 15:10:00,32.75,32.81,32.74,32.81,353600.0,25.3111,25.3575,25.3034,25.3575,353600.0
2015-04-29 15:15:00,32.81,32.83,32.78,32.8,204200.0,25.3575,25.373,25.3343,25.3498,204200.0
2015-04-29 15:20:00,32.8,32.84,32.79,32.8,162000.0,25.3498,25.3807,25.342,25.3498,162000.0
2015-04-29 15:25:00,32.8,32.82,32.79,32.81,178300.0,25.3498,25.3652,25.342,25.3575,178300.0
2015-04-29 15:30:00,32.81,32.81,32.78,32.79,185000.0,25.3575,25.3575,25.3343,25.342,185000.0
2015-04-29 15:35:00,32.79,32.88,32.79,32.86,273600.0,25.342,25.4116,25.342,25.3961,273600.0
2015-04-29 15:40:00,32.85,32.85,32.76,32.77,173500.0,25.3884,25.3884,25.3189,25.3266,173500.0
2015-04-29 15:45:00,32.77,32.83,32.76,32.83,225700.0,25.3266,25.373,25.3189,25.373,225700.0
2015-04-29 15:50:00,32.82,32.89,32.78,32.89,1178900.0,25.3652,25.4193,25.3343,25.4193,1178900.0
2015-04-29 15:55:00,32.89,32.89,32.83,32.88,1452000.0,25.4193,25.4193,25.373,25.4116,1452000.0
2015-04-30 09:30:00,32.61,32.85,32.59,32.75,859500.0,25.2029,25.3884,25.1875,25.3111,859500.0
2015-04-30 09:35:00,32.75,32.77,32.69,32.71,331700.0,25.3111,25.3266,25.2648,25.2802,331700.0
2015-04-30 09:40:00,32.71,32.75,32.68,32.7,192600.0,25.2802,25.3111,25.257,25.2725,192600.0
2015-04-30 09:45:00,32.7,32.76,32.69,32.7,205200.0,25.2725,25.3189,25.2648,25.2725,205200.0
2015-04-30 09:50:00,32.7,32.74,32.67,32.71,328500.0,25.2725,25.3034,25.2493,25.2802,328500.0
2015-04-30 09:55:00,32.71,32.73,32.62,32.64,237200.0,25.2802,25.2957,25.2107,25.2261,237200.0
2015-04-30 10:00:00,32.63,32.68,32.58,32.63,255700.0,25.2184,25.257,25.1797,25.2184,255700.0
2015-04-30 10:05:00,32.63,32.74,32.62,32.66,223400.0,25.2184,25.3034,25.2107,25.2416,223400.0
2015-04-30 10:10:00,32.67,32.69,32.61,32.65,134700.0,25.2493,25.2648,25.2029,25.2338,134700.0
2015-04-30 10:15:00,32.64,32.65,32.58,32.59,214600.0,25.2261,25.2338,25.1797,25.1875,214600.0
2015-04-30 10:20:00,32.59,32.65,32.5,32.51,301400.0,25.1875,25.2338,25.1179,25.1256,301400.0
2015-04-30 10:25:00,32.51,32.54,32.5,32.51,173500.0,25.1256,25.1488,25.1179,25.1256,173500.0
2015-04-30 10:30:00,32.51,32.62,32.5,32.61,258300.0,25.1256,25.2107,25.1179,25.2029,258300.0
2015-04-30 10:35:00,32.62,32.7,32.56,32.56,339100.0,25.2107,25.2725,25.1643,25.1643,339100.0
2015-04-30 10:40:00,32.56,32.62,32.52,32.55,238100.0,25.1643,25.2107,25.1334,25.1566,238100.0
2015-04-30 10:45:00,32.55,32.61,32.53,32.59,138600.0,25.1566,25.2029,25.1411,25.1875,138600.0
2015-04-30 10:50:00,32.59,32.61,32.53,32.55,234600.0,25.1875,25.2029,25.1411,25.1566,234600.0
2015-04-30 10:55:00,32.55,32.6,32.5,32.59,117000.0,25.1566,25.1952,25.1179,25.1875,117000.0
2015-04-30 11:00:00,32.59,32.65,32.56,32.64,117700.0,25.1875,25.2338,25.1643,25.2261,117700.0
2015-04-30 11:05:00,32.65,32.71,32.64,32.7,144700.0,25.2338,25.2802,25.2261,25.2725,144700.0
2015-04-30 11:10:00,32.69,32.72,32.68,32.69,161500.0,25.2648,25.2879,25.257,25.2648,161500.0
2015-04-30 11:15:00,32.7,32.7,32.65,32.66,71600.0,25.2725,25.2725,25.2338,25.2416,71600.0
2015-04-30 11:20:00,32.67,32.72,32.64,32.71,101800.0,25.2493,25.2879,25.2261,25.2802,101800.0
2015-04-30 11:25:00,32.71,32.71,32.63,32.64,82900.0,25.2802,25.2802,25.2184,25.2261,82900.0
2015-04-30 11:30:00,32.65,32.73,32.65,32.67,93600.0,25.2338,25.2957,25.2338,25.2493,93600.0
2015-04-30 11:35:00,32.67,32.68,32.6,32.63,85500.0,25.2493,25.257,25.1952,25.2184,85500.0
2015-04-30 11:40:00,32.63,32.65,32.62,32.64,66100.0,25.2184,25.2338,25.2107,25.2261,66100.0
2015-04-30 11:45:00,32.64,32.64,32.61,32.62,259200.0,25.2261,25.2261,25.2029,25.2107,259200.0
2015-04-30 11:50:00,32.61,32.62,32.58,32.6,240100.0,25.2029,25.2107,25.1797,25.1952,240100.0
2015-04-30 11:55:00,32.59,32.6,32.55,32.56,403100.0,25.1875,25.1952,25.1566,25.1643,403100.0
2015-04-30 12:00:00,32.57,32.65,32.57,32.63,393700.0,25.172,25.2338,25.172,25.2184,393700.0
2015-04-30 12:05:00,32.62,32.66,32.61,32.64,101200.0,25.2107,25.2416,25.2029,25.2261,101200.0
2015-04-30 12:10:00,32.63,32.64,32.6,32.62,121100.0,25.2184,25.2261,25.1952,25.2107,121100.0
2015-04-30 12:15:00,32.62,32.65,32.6,32.64,214200.0,25.2107,25.2338,25.1952,25.2261,214200.0
2015-04-30 12:20:00,32.65,32.65,32.6,32.62,108100.0,25.2338,25.2338,25.1952,25.2107,108100.0
2015-04-30 12:25:00,32.63,32.63,32.59,32.61,93800.0,25.2184,25.2184,25.1875,25.2029,93800.0
2015-04-30 12:30:00,32.61,32.62,32.55,32.59,80100.0,25.2029,25.2107,25.1566,25.1875,80100.0
2015-04-30 12:35:00,32.58,32.59,32.56,32.58,82400.0,25.1797,25.1875,25.1643,25.1797,82400.0
2015-04-30 12:40:00,32.58,32.6,32.55,32.58,243200.0,25.1797,25.1952,25.1566,25.1797,243200.0
2015-04-30 12:45:00,32.57,32.58,32.53,32.55,144200.0,25.172,25.1797,25.1411,25.1566,144200.0
2015-04-30 12:50:00,32.55,32.56,32.52,32.52,107400.0,25.1566,25.1643,25.1334,25.1334,107400.0
2015-04-30 12:55:00,32.52,32.56,32.52,32.55,91300.0,25.1334,25.1643,25.1334,25.1566,91300.0
2015-04-30 13:00:00,32.56,32.58,32.53,32.57,115500.0,25.1643,25.1797,25.1411,25.172,115500.0
2015-04-30 13:05:00,32.56,32.58,32.53,32.55,68400.0,25.1643,25.1797,25.1411,25.1566,68400.0
2015-04-30 13:10:00,32.55,32.57,32.53,32.56,86500.0,25.1566,25.172,25.1411,25.1643,86500.0
2015-04-30 13:15:00,32.56,32.58,32.55,32.57,103400.0,25.1643,25.1797,25.1566,25.172,103400.0
2015-04-30 13:20:00,32.57,32.58,32.57,32.58,87100.0,25.172,25.1797,25.172,25.1797,87100.0
2015-04-30 13:25:00,32.58,32.59,32.55,32.58,153900.0,25.1797,25.1875,25.1566,25.1797,153900.0
2015-04-30 13:30:00,32.58,32.6,32.56,32.59,110300.0,25.1797,25.1952,25.1643,25.1875,110300.0
2015-04-30 13:35:00,32.58,32.59,32.54,32.55,71500.0,25.1797,25.1875,25.1488,25.1566,71500.0
2015-04-30 13:40:00,32.55,32.57,32.54,32.57,91100.0,25.1566,25.172,25.1488,25.172,91100.0
2015-04-30 13:45:00,32.57,32.57,32.53,32.54,188100.0,25.172,25.172,25.1411,25.1488,188100.0
2015-04-30 13:50:00,32.53,32.56,32.51,32.56,72400.0,25.1411,25.1643,25.1256,25.1643,72400.0
2015-04-30 13:55:00,32.55,32.57,32.52,32.52,90500.0,25.1566,25.172,25.1334,25.1334,90500.0
2015-04-30 14:00:00,32.53,32.55,32.51,32.52,96700.0,25.1411,25.1566,25.1256,25.1334,96700.0
2015-04-30 14:05:00,32.53,32.53,32.5,32.53,115900.0,25.1411,25.1411,25.1179,25.1411,115900.0
2015-04-30 14:10:00,32.52,32.57,32.52,32.57,94500.0,25.1334,25.172,25.1334,25.172,94500.0
2015-04-30 14:15:00,32.57,32.57,32.55,32.57,65600.0,25.172,25.172,25.1566,25.172,65600.0
2015-04-30 14:20:00,32.56,32.58,32.47,32.47,338800.0,25.1643,25.1797,25.0947,25.0947,338800.0
2015-04-30 14:25:00,32.48,32.49,32.46,32.48,183900.0,25.1025,25.1102,25.087,25.1025,183900.0
2015-04-30 14:30:00,32.48,32.49,32.45,32.48,173300.0,25.1025,25.1102,25.0793,25.1025,173300.0
2015-04-30 14:35:00,32.49,32.53,32.48,32.52,124100.0,25.1102,25.1411,25.1025,25.1334,124100.0
2015-04-30 14:40:00,32.51,32.52,32.47,32.51,216600.0,25.1256,25.1334,25.0947,25.1256,216600.0
2015-04-30 14:45:00,32.51,32.51,32.45,32.48,224400.0,25.1256,25.1256,25.0793,25.1025,224400.0
2015-04-30 14:50:00,32.48,32.48,32.43,32.43,329000.0,25.1025,25.1025,25.0638,25.0638,329000.0
2015-04-30 14:55:00,32.43,32.44,32.38,32.44,325500.0,25.0638,25.0715,25.0252,25.0715,325500.0
2015-04-30 15:00:00,32.44,32.44,32.32,32.36,682500.0,25.0715,25.0715,24.9788,25.0097,682500.0
2015-04-30 15:05:00,32.36,32.38,32.32,32.33,315000.0,25.0097,25.0252,24.9788,24.9865,315000.0
2015-04-30 15:10:00,32.32,32.36,32.29,32.36,269300.0,24.9788,25.0097,24.9556,25.0097,269300.0
2015-04-30 15:15:00,32.36,32.45,32.35,32.43,278200.0,25.0097,25.0793,25.002,25.0638,278200.0
2015-04-30 15:20:00,32.44,32.47,32.4,32.43,243300.0,25.0715,25.0947,25.0406,25.0638,243300.0
2015-04-30 15:25:00,32.44,32.45,32.32,32.4,273300.0,25.0715,25.0793,24.9788,25.0406,273300.0
2015-04-30 15:30:00,32.39,32.46,32.35,32.46,258000.0,25.0329,25.087,25.002,25.087,258000.0
2015-04-30 15:35:00,32.46,32.49,32.42,32.44,301000.0,25.087,25.1102,25.0561,25.0715,301000.0
2015-04-30 15:40:00,32.44,32.45,32.41,32.44,399600.0,25.0715,25.0793,25.0484,25.0715,399600.0
2015-04-30 15:45:00,32.44,32.47,32.43,32.45,449900.0,25.0715,25.0947,25.0638,25.0793,449900.0
2015-04-30 15:50:00,32.44,32.48,32.43,32.46,448600.0,25.0715,25.1025,25.0638,25.087,448600.0
2015-04-30 15:55:00,32.47,32.56,32.46,32.55,1506100.0,25.0947,25.1643,25.087,25.1566,1506100.0
2015-05-01 09:30:00,32.7,32.77,32.62,32.7,1363100.0,25.2725,25.3266,25.2107,25.2725,1363100.0
2015-05-01 09:35:00,32.7,32.74,32.63,32.66,297100.0,25.2725,25.3034,25.2184,25.2416,297100.0
2015-05-01 09:40:00,32.67,32.79,32.66,32.78,318500.0,25.2493,25.342,25.2416,25.3343,318500.0
2015-05-01 09:45:00,32.77,32.87,32.75,32.85,410600.0,25.3266,25.4039,25.3111,25.3884,410600.0
2015-05-01 09:50:00,32.86,32.89,32.79,32.84,242400.0,25.3961,25.4193,25.342,25.3807,242400.0
2015-05-01 09:55:00,32.84,32.88,32.82,32.86,119700.0,25.3807,25.4116,25.3652,25.3961,119700.0
2015-05-01 10:00:00,32.86,32.96,32.82,32.95,301300.0,25.3961,25.4734,25.3652,25.4657,301300.0
2015-05-01 10:05:00,32.95,32.97,32.88,32.94,246800.0,25.4657,25.4812,25.4116,25.458,246800.0
2015-05-01 10:10:00,32.93,33.05,32.91,33.0,583200.0,25.4502,25.543,25.4348,25.5043,583200.0
2015-05-01 10:15:00,33.01,33.07,33.0,33.06,227700.0,25.5121,25.5584,25.5043,25.5507,227700.0
2015-05-01 10:20:00,33.06,33.2,33.05,33.19,1026000.0,25.5507,25.6589,25.543,25.6512,1026000.0
2015-05-01 10:25:00,33.19,33.19,33.14,33.16,500500.0,25.6512,25.6512,25.6125,25.628,500500.0
2015-05-01 10:30:00,33.16,33.19,33.15,33.17,355600.0,25.628,25.6512,25.6203,25.6357,355600.0
2015-05-01 10:35:00,33.16,33.17,33.1,33.11,549000.0,25.628,25.6357,25.5816,25.5894,549000.0
2015-05-01 10:40:00,33.1,33.11,33.0,33.05,465400.0,25.5816,25.5894,25.5043,25.543,465400.0
2015-05-01 10:45:00,33.05,33.11,33.05,33.07,276000.0,25.543,25.5894,25.543,25.5584,276000.0
2015-05-01 10:50:00,33.08,33.11,33.07,33.11,152100.0,25.5662,25.5894,25.5584,25.5894,152100.0
2015-05-01 10:55:00,33.11,33.11,33.07,33.1,160700.0,25.5894,25.5894,25.5584,25.5816,160700.0
2015-05-01 11:00:00,33.09,33.16,33.09,33.12,181800.0,25.5739,25.628,25.5739,25.5971,181800.0
2015-05-01 11:05:00,33.13,33.14,33.07,33.09,171200.0,25.6048,25.6125,25.5584,25.5739,171200.0
2015-05-01 11:10:00,33.08,33.11,33.07,33.1,203700.0,25.5662,25.5894,25.5584,25.5816,203700.0
2015-05-01 11:15:00,33.09,33.1,33.06,33.08,198400.0,25.5739,25.5816,25.5507,25.5662,198400.0
2015-05-01 11:20:00,33.08,33.1,33.07,33.07,146300.0,25.5662,25.5816,25.5584,25.5584,146300.0
2015-05-01 11:25:00,33.08,33.16,33.07,33.16,191300.0,25.5662,25.628,25.5584,25.628,191300.0
2015-05-01 11:30:00,33.16,33.19,33.15,33.18,227800.0,25.628,25.6512,25.6203,25.6435,227800.0
2015-05-01 11:35:00,33.18,33.18,33.14,33.16,168600.0,25.6435,25.6435,25.6125,25.628,168600.0
2015-05-01 11:40:00,33.15,33.16,33.13,33.16,169600.0,25.6203,25.628,25.6048,25.628,169600.0
2015-05-01 11:45:00,33.15,33.17,33.12,33.15,175700.0,25.6203,25.6357,25.5971,25.6203,175700.0
2015-05-01 11:50:00,33.16,33.17,33.12,33.15,271700.0,25.628,25.6357,25.5971,25.6203,271700.0
2015-05-01 11:55:00,33.14,33.18,33.14,33.16,155900.0,25.6125,25.6435,25.6125,25.628,155900.0
2015-05-01 12:00:00,33.16,33.17,33.15,33.16,188800.0,25.628,25.6357,25.6203,25.628,188800.0
2015-05-01 12:05:00,33.16,33.17,33.14,33.16,148400.0,25.628,25.6357,25.6125,25.628,148400.0
2015-05-01 12:10:00,33.16,33.17,33.13,33.14,200500.0,25.628,25.6357,25.6048,25.6125,200500.0
2015-05-01 12:15:00,33.13,33.16,33.13,33.15,110300.0,25.6048,25.628,25.6048,25.6203,110300.0
2015-05-01 12:20:00,33.16,33.17,33.14,33.16,127900.0,25.628,25.6357,25.6125,25.628,127900.0
2015-05-01 12:25:00,33.17,33.18,33.15,33.17,129600.0,25.6357,25.6435,25.6203,25.6357,129600.0
2015-05-01 12:30:00,33.17,33.18,33.16,33.18,121200.0,25.6357,25.6435,25.628,25.6435,121200.0
2015-05-01 12:35:00,33.18,33.18,33.16,33.17,98900.0,25.6435,25.6435,25.628,25.6357,98900.0
2015-05-01 12:40:00,33.18,33.18,33.16,33.17,129100.0,25.6435,25.6435,25.628,25.6357,129100.0
2015-05-01 12:45:00,33.18,33.24,33.17,33.23,330600.0,25.6435,25.6898,25.6357,25.6821,330600.0
2015-05-01 12:50:00,33.24,33.25,33.2,33.2,204900.0,25.6898,25.6976,25.6589,25.6589,204900.0
2015-05-01 12:55:00,33.21,33.24,33.2,33.23,220500.0,25.6666,25.6898,25.6589,25.6821,220500.0
2015-05-01 13:00:00,33.24,33.25,33.22,33.25,148100.0,25.6898,25.6976,25.6744,25.6976,148100.0
2015-05-01 13:05:00,33.25,33.25,33.23,33.25,140200.0,25.6976,25.6976,25.6821,25.6976,140200.0
2015-05-01 13:10:00,33.24,33.29,33.24,33.28,171500.0,25.6898,25.7285,25.6898,25.7207,171500.0
2015-05-01 13:15:00,33.27,33.3,33.26,33.27,213300.0,25.713,25.7362,25.7053,25.713,213300.0
2015-05-01 13:20:00,33.26,33.28,33.25,33.26,159400.0,25.7053,25.7207,25.6976,25.7053,159400.0
2015-05-01 13:25:00,33.27,33.28,33.26,33.28,356200.0,25.713,25.7207,25.7053,25.7207,356200.0
2015-05-01 13:30:00,33.28,33.29,33.26,33.27,112800.0,25.7207,25.7285,25.7053,25.713,112800.0
2015-05-01 13:35:00,33.26,33.3,33.25,33.29,123400.0,25.7053,25.7362,25.6976,25.7285,123400.0
2015-05-01 13:40:00,33.29,33.3,33.27,33.29,121200.0,25.7285,25.7362,25.713,25.7285,121200.0
2015-05-01 13:45:00,33.29,33.32,33.28,33.32,137700.0,25.7285,25.7517,25.7207,25.7517,137700.0
2015-05-01 13:50:00,33.32,33.41,33.32,33.36,467500.0,25.7517,25.8212,25.7517,25.7826,467500.0
2015-05-01 13:55:00,33.37,33.4,33.33,33.4,265400.0,25.7903,25.8135,25.7594,25.8135,265400.0
2015-05-01 14:00:00,33.4,33.42,33.34,33.37,338600.0,25.8135,25.8289,25.7671,25.7903,338600.0
2015-05-01 14:05:00,33.37,33.38,33.32,33.37,143900.0,25.7903,25.798,25.7517,25.7903,143900.0
2015-05-01 14:10:00,33.38,33.4,33.36,33.37,186300.0,25.798,25.8135,25.7826,25.7903,186300.0
2015-05-01 14:15:00,33.37,33.42,33.34,33.41,360700.0,25.7903,25.8289,25.7671,25.8212,360700.0
2015-05-01 14:20:00,33.41,33.46,33.4,33.43,277800.0,25.8212,25.8599,25.8135,25.8367,277800.0
2015-05-01 14:25:00,33.43,33.48,33.42,33.48,327400.0,25.8367,25.8753,25.8289,25.8753,327400.0
2015-05-01 14:30:00,33.48,33.49,33.44,33.47,431100.0,25.8753,25.883,25.8444,25.8676,431100.0
2015-05-01 14:35:00,33.47,33.47,33.44,33.45,213500.0,25.8676,25.8676,25.8444,25.8521,213500.0
2015-05-01 14:40:00,33.46,33.47,33.42,33.42,517100.0,25.8599,25.8676,25.8289,25.8289,517100.0
2015-05-01 14:45:00,33.43,33.43,33.39,33.41,173900.0,25.8367,25.8367,25.8058,25.8212,173900.0
2015-05-01 14:50:00,33.41,33.41,33.37,33.4,265900.0,25.8212,25.8212,25.7903,25.8135,265900.0
2015-05-01 14:55:00,33.4,33.42,33.38,33.4,273500.0,25.8135,25.8289,25.798,25.8135,273500.0
2015-05-01 15:00:00,33.41,33.41,33.38,33.41,191000.0,25.8212,25.8212,25.798,25.8212,191000.0
2015-05-01 15:05:00,33.41,33.41,33.37,33.38,537200.0,25.8212,25.8212,25.7903,25.798,537200.0
2015-05-01 15:10:00,33.38,33.38,33.37,33.37,86600.0,25.798,25.798,25.7903,25.7903,86600.0
2015-05-01 15:15:00,33.38,33.38,33.34,33.37,610100.0,25.798,25.798,25.7671,25.7903,610100.0
2015-05-01 15:20:00,33.37,33.37,33.32,33.34,617000.0,25.7903,25.7903,25.7517,25.7671,617000.0
2015-05-01 15:25:00,33.34,33.34,33.26,33.27,453900.0,25.7671,25.7671,25.7053,25.713,453900.0
2015-05-01 15:30:00,33.28,33.31,33.27,33.3,224700.0,25.7207,25.7439,25.713,25.7362,224700.0
2015-05-01 15:35:00,33.3,33.34,33.29,33.31,305600.0,25.7362,25.7671,25.7285,25.7439,305600.0
2015-05-01 15:40:00,33.31,33.35,33.3,33.3,337200.0,25.7439,25.7748,25.7362,25.7362,337200.0
2015-05-01 15:45:00,33.3,33.38,33.29,33.37,585300.0,25.7362,25.798,25.7285,25.7903,585300.0
2015-05-01 15:50:00,33.37,33.4,33.36,33.38,784000.0,25.7903,25.8135,25.7826,25.798,784000.0
2015-05-01 15:55:00,33.38,33.44,33.37,33.43,1495400.0,25.798,25.8444,25.7903,25.8367,1495400.0
2015-05-04 09:30:00,33.29,33.4,33.22,33.37,861600.0,25.7285,25.8135,25.6744,25.7903,861600.0
2015-05-04 09:35:00,33.37,33.4,33.3,33.35,333800.0,25.7903,25.8135,25.7362,25.7748,333800.0
2015-05-04 09:40:00,33.35,33.38,33.28,33.36,448000.0,25.7748,25.798,25.7207,25.7826,448000.0
2015-05-04 09:45:00,33.36,33.39,33.29,33.33,426900.0,25.7826,25.8058,25.7285,25.7594,426900.0
2015-05-04 09:50:00,33.33,33.4,33.31,33.4,375900.0,25.7594,25.8135,25.7439,25.8135,375900.0
2015-05-04 09:55:00,33.4,33.4,33.35,33.39,211600.0,25.8135,25.8135,25.7748,25.8058,211600.0
2015-05-04 10:00:00,33.39,33.39,33.32,33.37,174200.0,25.8058,25.8058,25.7517,25.7903,174200.0
2015-05-04 10:05:00,33.37,33.46,33.35,33.46,389400.0,25.7903,25.8599,25.7748,25.8599,389400.0
2015-05-04 10:10:00,33.46,33.5,33.44,33.49,551800.0,25.8599,25.8908,25.8444,25.883,551800.0
2015-05-04 10:15:00,33.49,33.49,33.41,33.42,252800.0,25.883,25.883,25.8212,25.8289,252800.0
2015-05-04 10:20:00,33.41,33.42,33.36,33.4,228300.0,25.8212,25.8289,25.7826,25.8135,228300.0
2015-05-04 10:25:00,33.4,33.4,33.38,33.4,158500.0,25.8135,25.8135,25.798,25.8135,158500.0
2015-05-04 10:30:00,33.4,33.4,33.33,33.35,239200.0,25.8135,25.8135,25.7594,25.7748,239200.0
2015-05-04 10:35:00,33.35,33.36,33.33,33.33,131600.0,25.7748,25.7826,25.7594,25.7594,131600.0
2015-05-04 10:40:00,33.33,33.38,33.32,33.36,299100.0,25.7594,25.798,25.7517,25.7826,299100.0
2015-05-04 10:45:00,33.36,33.36,33.32,33.35,237000.0,25.7826,25.7826,25.7517,25.7748,237000.0
2015-05-04 10:50:00,33.34,33.35,33.32,33.33,155500.0,25.7671,25.7748,25.7517,25.7594,155500.0
2015-05-04 10:55:00,33.33,33.34,33.3,33.31,268200.0,25.7594,25.7671,25.7362,25.7439,268200.0
2015-05-04 11:00:00,33.31,33.32,33.29,33.3,148900.0,25.7439,25.7517,25.7285,25.7362,148900.0
2015-05-04 11:05:00,33.3,33.31,33.29,33.3,313400.0,25.7362,25.7439,25.7285,25.7362,313400.0
2015-05-04 11:10:00,33.3,33.33,33.29,33.33,179400.0,25.7362,25.7594,25.7285,25.7594,179400.0
2015-05-04 11:15:00,33.33,33.34,33.32,33.34,130500.0,25.7594,25.7671,25.7517,25.7671,130500.0
2015-05-04 11:20:00,33.34,33.36,33.33,33.36,211700.0,25.7671,25.7826,25.7594,25.7826,211700.0
2015-05-04 11:25:00,33.36,33.4,33.35,33.4,208300.0,25.7826,25.8135,25.7748,25.8135,208300.0
2015-05-04 11:30:00,33.4,33.4,33.39,33.4,157100.0,25.8135,25.8135,25.8058,25.8135,157100.0
2015-05-04 11:35:00,33.39,33.4,33.37,33.38,266000.0,25.8058,25.8135,25.7903,25.798,266000.0
2015-05-04 11:40:00,33.38,33.4,33.37,33.39,144800.0,25.798,25.8135,25.7903,25.8058,144800.0
2015-05-04 11:45:00,33.39,33.4,33.39,33.39,70500.0,25.8058,25.8135,25.8058,25.8058,70500.0
2015-05-04 11:50:00,33.39,33.4,33.39,33.4,111400.0,25.8058,25.8135,25.8058,25.8135,111400.0
2015-05-04 11:55:00,33.4,33.43,33.39,33.42,209900.0,25.8135,25.8367,25.8058,25.8289,209900.0
2015-05-04 12:00:00,33.42,33.43,33.41,33.42,87100.0,25.8289,25.8367,25.8212,25.8289,87100.0
2015-05-04 12:05:00,33.42,33.43,33.4,33.43,270000.0,25.8289,25.8367,25.8135,25.8367,270000.0
2015-05-04 12:10:00,33.42,33.43,33.36,33.36,210100.0,25.8289,25.8367,25.7826,25.7826,210100.0
2015-05-04 12:15:00,33.36,33.39,33.36,33.37,110000.0,25.7826,25.8058,25.7826,25.7903,110000.0
2015-05-04 12:20:00,33.37,33.37,33.34,33.35,118600.0,25.7903,25.7903,25.7671,25.7748,118600.0
2015-05-04 12:25:00,33.35,33.37,33.34,33.35,100600.0,25.7748,25.7903,25.7671,25.7748,100600.0
2015-05-04 12:30:00,33.35,33.36,33.33,33.34,138400.0,25.7748,25.7826,25.7594,25.7671,138400.0
2015-05-04 12:35:00,33.34,33.34,33.31,33.32,133100.0,25.7671,25.7671,25.7439,25.7517,133100.0
2015-05-04 12:40:00,33.32,33.33,33.29,33.32,124800.0,25.7517,25.7594,25.7285,25.7517,124800.0
2015-05-04 12:45:00,33.32,33.34,33.3,33.3,122100.0,25.7517,25.7671,25.7362,25.7362,122100.0
2015-05-04 12:50:00,33.3,33.35,33.3,33.34,90000.0,25.7362,25.7748,25.7362,25.7671,90000.0
2015-05-04 12:55:00,33.34,33.34,33.3,33.3,81900.0,25.7671,25.7671,25.7362,25.7362,81900.0
2015-05-04 13:00:00,33.3,33.32,33.3,33.31,76700.0,25.7362,25.7517,25.7362,25.7439,76700.0
2015-05-04 13:05:00,33.31,33.31,33.25,33.29,200400.0,25.7439,25.7439,25.6976,25.7285,200400.0
2015-05-04 13:10:00,33.28,33.34,33.27,33.34,152600.0,25.7207,25.7671,25.713,25.7671,152600.0
2015-05-04 13:15:00,33.34,33.36,33.3,33.35,78500.0,25.7671,25.7826,25.7362,25.7748,78500.0
2015-05-04 13:20:00,33.34,33.35,33.29,33.3,124200.0,25.7671,25.7748,25.7285,25.7362,124200.0
2015-05-04 13:25:00,33.31,33.34,33.3,33.34,107800.0,25.7439,25.7671,25.7362,25.7671,107800.0
2015-05-04 13:30:00,33.34,33.35,33.33,33.34,81500.0,25.7671,25.7748,25.7594,25.7671,81500.0
2015-05-04 13:35:00,33.35,33.39,33.34,33.39,195500.0,25.7748,25.8058,25.7671,25.8058,195500.0
2015-05-04 13:40:00,33.39,33.39,33.38,33.39,115800.0,25.8058,25.8058,25.798,25.8058,115800.0
2015-05-04 13:45:00,33.39,33.4,33.38,33.4,129000.0,25.8058,25.8135,25.798,25.8135,129000.0
2015-05-04 13:50:00,33.4,33.4,33.39,33.4,60700.0,25.8135,25.8135,25.8058,25.8135,60700.0
2015-05-04 13:55:00,33.39,33.4,33.39,33.4,53400.0,25.8058,25.8135,25.8058,25.8135,53400.0
2015-05-04 14:00:00,33.4,33.43,33.39,33.42,257800.0,25.8135,25.8367,25.8058,25.8289,257800.0
2015-05-04 14:05:00,33.43,33.44,33.42,33.44,119200.0,25.8367,25.8444,25.8289,25.8444,119200.0
2015-05-04 14:10:00,33.44,33.45,33.41,33.43,278600.0,25.8444,25.8521,25.8212,25.8367,278600.0
2015-05-04 14:15:00,33.44,33.47,33.43,33.47,137100.0,25.8444,25.8676,25.8367,25.8676,137100.0
2015-05-04 14:20:00,33.46,33.49,33.46,33.47,190700.0,25.8599,25.883,25.8599,25.8676,190700.0
2015-05-04 14:25:00,33.47,33.47,33.45,33.45,137200.0,25.8676,25.8676,25.8521,25.8521,137200.0
2015-05-04 14:30:00,33.46,33.47,33.44,33.47,117600.0,25.8599,25.8676,25.8444,25.8676,117600.0
2015-05-04 14:35:00,33.47,33.47,33.44,33.45,194900.0,25.8676,25.8676,25.8444,25.8521,194900.0
2015-05-04 14:40:00,33.45,33.46,33.43,33.43,207100.0,25.8521,25.8599,25.8367,25.8367,207100.0
2015-05-04 14:45:00,33.43,33.44,33.4,33.43,172800.0,25.8367,25.8444,25.8135,25.8367,172800.0
2015-05-04 14:50:00,33.42,33.43,33.41,33.41,106600.0,25.8289,25.8367,25.8212,25.8212,106600.0
2015-05-04 14:55:00,33.41,33.43,33.4,33.42,150000.0,25.8212,25.8367,25.8135,25.8289,150000.0
2015-05-04 15:00:00,33.43,33.46,33.41,33.45,199300.0,25.8367,25.8599,25.8212,25.8521,199300.0
2015-05-04 15:05:00,33.45,33.46,33.43,33.45,166300.0,25.8521,25.8599,25.8367,25.8521,166300.0
2015-05-04 15:10:00,33.44,33.47,33.44,33.45,218000.0,25.8444,25.8676,25.8444,25.8521,218000.0
2015-05-04 15:15:00,33.45,33.46,33.41,33.43,225500.0,25.8521,25.8599,25.8212,25.8367,225500.0
2015-05-04 15:20:00,33.44,33.45,33.43,33.44,102000.0,25.8444,25.8521,25.8367,25.8444,102000.0
2015-05-04 15:25:00,33.44,33.45,33.43,33.43,145500.0,25.8444,25.8521,25.8367,25.8367,145500.0
2015-05-04 15:30:00,33.43,33.46,33.41,33.44,224800.0,25.8367,25.8599,25.8212,25.8444,224800.0
2015-05-04 15:35:00,33.44,33.46,33.4,33.4,234200.0,25.8444,25.8599,25.8135,25.8135,234200.0
2015-05-04 15:40:00,33.41,33.42,33.37,33.37,386300.0,25.8212,25.8289,25.7903,25.7903,386300.0
2015-05-04 15:45:00,33.36,33.4,33.35,33.36,390000.0,25.7826,25.8135,25.7748,25.7826,390000.0
2015-05-04 15:50:00,33.35,33.36,33.32,33.32,398000.0,25.7748,25.7826,25.7517,25.7517,398000.0
2015-05-04 15:55:00,33.33,33.44,33.32,33.43,1624400.0,25.7594,25.8444,25.7517,25.8367,1624400.0
2015-05-05 09:30:00,33.0,33.03,32.82,32.98,2033400.0,25.6919,25.7152,25.5517,25.6763,2033400.0
2015-05-05 09:35:00,32.98,33.1,32.97,33.0,414800.0,25.6763,25.7697,25.6685,25.6919,414800.0
2015-05-05 09:40:00,33.0,33.03,32.89,32.97,406700.0,25.6919,25.7152,25.6062,25.6685,406700.0
2015-05-05 09:45:00,32.98,33.01,32.94,32.99,545600.0,25.6763,25.6997,25.6452,25.6841,545600.0
2015-05-05 09:50:00,32.99,33.07,32.96,33.06,503200.0,25.6841,25.7464,25.6607,25.7386,503200.0
2015-05-05 09:55:00,33.06,33.06,32.97,32.98,306100.0,25.7386,25.7386,25.6685,25.6763,306100.0
2015-05-05 10:00:00,32.98,33.01,32.88,32.93,741600.0,25.6763,25.6997,25.5985,25.6374,741600.0
2015-05-05 10:05:00,32.93,32.93,32.85,32.88,456100.0,25.6374,25.6374,25.5751,25.5985,456100.0
2015-05-05 10:10:00,32.88,32.92,32.86,32.9,578100.0,25.5985,25.6296,25.5829,25.614,578100.0
2015-05-05 10:15:00,32.9,32.93,32.86,32.87,668800.0,25.614,25.6374,25.5829,25.5907,668800.0
2015-05-05 10:20:00,32.86,32.87,32.8,32.86,805300.0,25.5829,25.5907,25.5362,25.5829,805300.0
2015-05-05 10:25:00,32.86,32.86,32.81,32.84,378400.0,25.5829,25.5829,25.544,25.5673,378400.0
2015-05-05 10:30:00,32.84,32.86,32.72,32.76,604900.0,25.5673,25.5829,25.4739,25.505,604900.0
2015-05-05 10:35:00,32.75,32.8,32.72,32.78,295100.0,25.4972,25.5362,25.4739,25.5206,295100.0
2015-05-05 10:40:00,32.78,32.8,32.71,32.76,285500.0,25.5206,25.5362,25.4661,25.505,285500.0
2015-05-05 10:45:00,32.76,32.85,32.75,32.83,245400.0,25.505,25.5751,25.4972,25.5595,245400.0
2015-05-05 10:50:00,32.83,32.86,32.8,32.82,163400.0,25.5595,25.5829,25.5362,25.5517,163400.0
2015-05-05 10:55:00,32.82,32.84,32.79,32.83,170900.0,25.5517,25.5673,25.5284,25.5595,170900.0
2015-05-05 11:00:00,32.83,32.84,32.8,32.82,377200.0,25.5595,25.5673,25.5362,25.5517,377200.0
2015-05-05 11:05:00,32.82,32.83,32.78,32.8,460700.0,25.5517,25.5595,25.5206,25.5362,460700.0
2015-05-05 11:10:00,32.8,32.86,32.8,32.85,348200.0,25.5362,25.5829,25.5362,25.5751,348200.0
2015-05-05 11:15:00,32.85,32.87,32.82,32.83,369900.0,25.5751,25.5907,25.5517,25.5595,369900.0
2015-05-05 11:20:00,32.83,32.84,32.81,32.81,297700.0,25.5595,25.5673,25.544,25.544,297700.0
2015-05-05 11:25:00,32.81,32.83,32.8,32.82,319300.0,25.544,25.5595,25.5362,25.5517,319300.0
2015-05-05 11:30:00,32.81,32.82,32.75,32.77,281800.0,25.544,25.5517,25.4972,25.5128,281800.0
2015-05-05 11:35:00,32.77,32.79,32.75,32.77,204400.0,25.5128,25.5284,25.4972,25.5128,204400.0
2015-05-05 11:40:00,32.78,32.79,32.76,32.78,203800.0,25.5206,25.5284,25.505,25.5206,203800.0
2015-05-05 11:45:00,32.78,32.8,32.77,32.78,92500.0,25.5206,25.5362,25.5128,25.5206,92500.0
2015-05-05 11:50:00,32.77,32.8,32.76,32.77,122500.0,25.5128,25.5362,25.505,25.5128,122500.0
2015-05-05 11:55:00,32.77,32.8,32.76,32.8,135600.0,25.5128,25.5362,25.505,25.5362,135600.0
2015-05-05 12:00:00,32.8,32.84,32.8,32.81,142200.0,25.5362,25.5673,25.5362,25.544,142200.0
2015-05-05 12:05:00,32.81,32.83,32.77,32.77,169000.0,25.544,25.5595,25.5128,25.5128,169000.0
2015-05-05 12:10:00,32.77,32.81,32.77,32.8,81900.0,25.5128,25.544,25.5128,25.5362,81900.0
2015-05-05 12:15:00,32.79,32.83,32.79,32.82,129000.0,25.5284,25.5595,25.5284,25.5517,129000.0
2015-05-05 12:20:00,32.82,32.82,32.77,32.79,203000.0,25.5517,25.5517,25.5128,25.5284,203000.0
2015-05-05 12:25:00,32.79,32.82,32.77,32.77,123800.0,25.5284,25.5517,25.5128,25.5128,123800.0
2015-05-05 12:30:00,32.78,32.81,32.76,32.76,183100.0,25.5206,25.544,25.505,25.505,183100.0
2015-05-05 12:35:00,32.76,32.79,32.75,32.77,94700.0,25.505,25.5284,25.4972,25.5128,94700.0
2015-05-05 12:40:00,32.77,32.8,32.74,32.8,215200.0,25.5128,25.5362,25.4895,25.5362,215200.0
2015-05-05 12:45:00,32.8,32.83,32.79,32.81,175300.0,25.5362,25.5595,25.5284,25.544,175300.0
2015-05-05 12:50:00,32.81,32.82,32.8,32.8,161200.0,25.544,25.5517,25.5362,25.5362,161200.0
2015-05-05 12:55:00,32.81,32.82,32.79,32.8,186000.0,25.544,25.5517,25.5284,25.5362,186000.0
2015-05-05 13:00:00,32.8,32.82,32.79,32.8,209000.0,25.5362,25.5517,25.5284,25.5362,209000.0
2015-05-05 13:05:00,32.8,32.8,32.77,32.78,255300.0,25.5362,25.5362,25.5128,25.5206,255300.0
2015-05-05 13:10:00,32.78,32.79,32.74,32.74,376300.0,25.5206,25.5284,25.4895,25.4895,376300.0
2015-05-05 13:15:00,32.75,32.75,32.71,32.71,132800.0,25.4972,25.4972,25.4661,25.4661,132800.0
2015-05-05 13:20:00,32.71,32.72,32.56,32.59,826600.0,25.4661,25.4739,25.3493,25.3727,826600.0
2015-05-05 13:25:00,32.59,32.65,32.58,32.63,672400.0,25.3727,25.4194,25.3649,25.4038,672400.0
2015-05-05 13:30:00,32.63,32.64,32.59,32.62,372200.0,25.4038,25.4116,25.3727,25.396,372200.0
2015-05-05 13:35:00,32.61,32.64,32.59,32.63,150900.0,25.3882,25.4116,25.3727,25.4038,150900.0
2015-05-05 13:40:00,32.62,32.65,32.59,32.59,174500.0,25.396,25.4194,25.3727,25.3727,174500.0
2015-05-05 13:45:00,32.6,32.63,32.59,32.61,117800.0,25.3805,25.4038,25.3727,25.3882,117800.0
2015-05-05 13:50:00,32.61,32.64,32.58,32.61,165700.0,25.3882,25.4116,25.3649,25.3882,165700.0
2015-05-05 13:55:00,32.61,32.62,32.59,32.61,128200.0,25.3882,25.396,25.3727,25.3882,128200.0
2015-05-05 14:00:00,32.6,32.61,32.58,32.59,208400.0,25.3805,25.3882,25.3649,25.3727,208400.0
2015-05-05 14:05:00,32.59,32.66,32.59,32.65,159500.0,25.3727,25.4272,25.3727,25.4194,159500.0
2015-05-05 14:10:00,32.65,32.68,32.64,32.65,102300.0,25.4194,25.4427,25.4116,25.4194,102300.0
2015-05-05 14:15:00,32.65,32.67,32.62,32.67,169700.0,25.4194,25.435,25.396,25.435,169700.0
2015-05-05 14:20:00,32.66,32.69,32.62,32.64,202300.0,25.4272,25.4505,25.396,25.4116,202300.0
2015-05-05 14:25:00,32.65,32.66,32.62,32.64,230900.0,25.4194,25.4272,25.396,25.4116,230900.0
2015-05-05 14:30:00,32.65,32.67,32.62,32.66,190400.0,25.4194,25.435,25.396,25.4272,190400.0
2015-05-05 14:35:00,32.66,32.67,32.64,32.66,159100.0,25.4272,25.435,25.4116,25.4272,159100.0
2015-05-05 14:40:00,32.66,32.67,32.59,32.59,267200.0,25.4272,25.435,25.3727,25.3727,267200.0
2015-05-05 14:45:00,32.59,32.61,32.58,32.59,216800.0,25.3727,25.3882,25.3649,25.3727,216800.0
2015-05-05 14:50:00,32.6,32.62,32.56,32.6,488100.0,25.3805,25.396,25.3493,25.3805,488100.0
2015-05-05 14:55:00,32.59,32.64,32.59,32.62,187800.0,25.3727,25.4116,25.3727,25.396,187800.0
2015-05-05 15:00:00,32.61,32.64,32.58,32.58,128300.0,25.3882,25.4116,25.3649,25.3649,128300.0
2015-05-05 15:05:00,32.58,32.62,32.58,32.59,275900.0,25.3649,25.396,25.3649,25.3727,275900.0
2015-05-05 15:10:00,32.59,32.66,32.59,32.64,207300.0,25.3727,25.4272,25.3727,25.4116,207300.0
2015-05-05 15:15:00,32.64,32.66,32.62,32.64,230000.0,25.4116,25.4272,25.396,25.4116,230000.0
2015-05-05 15:20:00,32.64,32.66,32.63,32.66,147100.0,25.4116,25.4272,25.4038,25.4272,147100.0
2015-05-05 15:25:00,32.66,32.75,32.65,32.7,295400.0,25.4272,25.4972,25.4194,25.4583,295400.0
2015-05-05 15:30:00,32.7,32.74,32.7,32.73,279900.0,25.4583,25.4895,25.4583,25.4817,279900.0
2015-05-05 15:35:00,32.73,32.78,32.72,32.74,326300.0,25.4817,25.5206,25.4739,25.4895,326300.0
2015-05-05 15:40:00,32.74,32.76,32.71,32.75,525900.0,25.4895,25.505,25.4661,25.4972,525900.0
2015-05-05 15:45:00,32.75,32.76,32.73,32.75,574700.0,25.4972,25.505,25.4817,25.4972,574700.0
2015-05-05 15:50:00,32.74,32.75,32.65,32.65,764700.0,25.4895,25.4972,25.4194,25.4194,764700.0
2015-05-05 15:55:00,32.66,32.69,32.63,32.64,1431200.0,25.4272,25.4505,25.4038,25.4116,1431200.0
2015-05-06 09:30:00,32.5,32.79,32.46,32.59,967000.0,25.3026,25.5284,25.2715,25.3727,967000.0
2015-05-06 09:35:00,32.59,32.62,32.42,32.47,598800.0,25.3727,25.396,25.2403,25.2792,598800.0
2015-05-06 09:40:00,32.47,32.48,32.31,32.33,705700.0,25.2792,25.287,25.1547,25.1703,705700.0
2015-05-06 09:45:00,32.34,32.35,32.3,32.34,433600.0,25.178,25.1858,25.1469,25.178,433600.0
2015-05-06 09:50:00,32.34,32.4,32.29,32.3,581500.0,25.178,25.2248,25.1391,25.1469,581500.0
2015-05-06 09:55:00,32.3,32.37,32.3,32.33,263500.0,25.1469,25.2014,25.1469,25.1703,263500.0
2015-05-06 10:00:00,32.33,32.41,32.32,32.41,257900.0,25.1703,25.2325,25.1625,25.2325,257900.0
2015-05-06 10:05:00,32.4,32.42,32.26,32.28,524900.0,25.2248,25.2403,25.1158,25.1313,524900.0
2015-05-06 10:10:00,32.28,32.3,32.21,32.22,525700.0,25.1313,25.1469,25.0768,25.0846,525700.0
2015-05-06 10:15:00,32.22,32.27,32.19,32.24,435100.0,25.0846,25.1235,25.0613,25.1002,435100.0
2015-05-06 10:20:00,32.24,32.26,32.21,32.23,294000.0,25.1002,25.1158,25.0768,25.0924,294000.0
2015-05-06 10:25:00,32.22,32.27,32.22,32.26,352400.0,25.0846,25.1235,25.0846,25.1158,352400.0
2015-05-06 10:30:00,32.26,32.28,32.2,32.21,509800.0,25.1158,25.1313,25.069,25.0768,509800.0
2015-05-06 10:35:00,32.21,32.21,32.15,32.18,192900.0,25.0768,25.0768,25.0301,25.0535,192900.0
2015-05-06 10:40:00,32.18,32.26,32.16,32.18,374500.0,25.0535,25.1158,25.0379,25.0535,374500.0
2015-05-06 10:45:00,32.18,32.35,32.18,32.31,286500.0,25.0535,25.1858,25.0535,25.1547,286500.0
2015-05-06 10:50:00,32.31,32.33,32.3,32.32,250900.0,25.1547,25.1703,25.1469,25.1625,250900.0
2015-05-06 10:55:00,32.32,32.34,32.29,32.3,287100.0,25.1625,25.178,25.1391,25.1469,287100.0
2015-05-06 11:00:00,32.3,32.33,32.29,32.31,265100.0,25.1469,25.1703,25.1391,25.1547,265100.0
2015-05-06 11:05:00,32.32,32.36,32.3,32.32,309400.0,25.1625,25.1936,25.1469,25.1625,309400.0
2015-05-06 11:10:00,32.32,32.32,32.25,32.25,722600.0,25.1625,25.1625,25.108,25.108,722600.0
2015-05-06 11:15:00,32.25,32.27,32.2,32.21,210900.0,25.108,25.1235,25.069,25.0768,210900.0
2015-05-06 11:20:00,32.2,32.22,32.16,32.21,310900.0,25.069,25.0846,25.0379,25.0768,310900.0
2015-05-06 11:25:00,32.2,32.25,32.2,32.2,95300.0,25.069,25.108,25.069,25.069,95300.0
2015-05-06 11:30:00,32.21,32.24,32.19,32.22,194500.0,25.0768,25.1002,25.0613,25.0846,194500.0
2015-05-06 11:35:00,32.22,32.22,32.18,32.2,214300.0,25.0846,25.0846,25.0535,25.069,214300.0
2015-05-06 11:40:00,32.21,32.28,32.2,32.28,138900.0,25.0768,25.1313,25.069,25.1313,138900.0
2015-05-06 11:45:00,32.27,32.3,32.22,32.24,117200.0,25.1235,25.1469,25.0846,25.1002,117200.0
2015-05-06 11:50:00,32.24,32.27,32.23,32.23,162400.0,25.1002,25.1235,25.0924,25.0924,162400.0
2015-05-06 11:55:00,32.23,32.25,32.2,32.23,103800.0,25.0924,25.108,25.069,25.0924,103800.0
2015-05-06 12:00:00,32.23,32.23,32.19,32.23,238300.0,25.0924,25.0924,25.0613,25.0924,238300.0
2015-05-06 12:05:00,32.22,32.23,32.2,32.22,206200.0,25.0846,25.0924,25.069,25.0846,206200.0
2015-05-06 12:10:00,32.22,32.26,32.2,32.2,219900.0,25.0846,25.1158,25.069,25.069,219900.0
2015-05-06 12:15:00,32.2,32.23,32.18,32.2,147100.0,25.069,25.0924,25.0535,25.069,147100.0
2015-05-06 12:20:00,32.2,32.22,32.18,32.2,110700.0,25.069,25.0846,25.0535,25.069,110700.0
2015-05-06 12:25:00,32.2,32.21,32.14,32.14,176200.0,25.069,25.0768,25.0223,25.0223,176200.0
2015-05-06 12:30:00,32.15,32.19,32.12,32.18,189700.0,25.0301,25.0613,25.0068,25.0535,189700.0
2015-05-06 12:35:00,32.18,32.18,32.11,32.12,143200.0,25.0535,25.0535,24.999,25.0068,143200.0
2015-05-06 12:40:00,32.12,32.12,32.07,32.08,173400.0,25.0068,25.0068,24.9678,24.9756,173400.0
2015-05-06 12:45:00,32.08,32.1,32.04,32.09,328900.0,24.9756,24.9912,24.9445,24.9834,328900.0
2015-05-06 12:50:00,32.09,32.1,32.01,32.01,142800.0,24.9834,24.9912,24.9211,24.9211,142800.0
2015-05-06 12:55:00,32.02,32.12,32.01,32.09,286300.0,24.9289,25.0068,24.9211,24.9834,286300.0
2015-05-06 13:00:00,32.09,32.13,32.06,32.12,312600.0,24.9834,25.0145,24.96,25.0068,312600.0
2015-05-06 13:05:00,32.13,32.16,32.11,32.15,299800.0,25.0145,25.0379,24.999,25.0301,299800.0
2015-05-06 13:10:00,32.15,32.17,32.14,32.15,92100.0,25.0301,25.0457,25.0223,25.0301,92100.0
2015-05-06 13:15:00,32.15,32.17,32.14,32.17,208600.0,25.0301,25.0457,25.0223,25.0457,208600.0
2015-05-06 13:20:00,32.16,32.17,32.14,32.14,161000.0,25.0379,25.0457,25.0223,25.0223,161000.0
2015-05-06 13:25:00,32.15,32.15,32.11,32.12,485500.0,25.0301,25.0301,24.999,25.0068,485500.0
2015-05-06 13:30:00,32.12,32.12,32.07,32.08,495700.0,25.0068,25.0068,24.9678,24.9756,495700.0
2015-05-06 13:35:00,32.08,32.09,32.0,32.01,269700.0,24.9756,24.9834,24.9133,24.9211,269700.0
2015-05-06 13:40:00,32.02,32.05,32.0,32.01,282100.0,24.9289,24.9523,24.9133,24.9211,282100.0
2015-05-06 13:45:00,32.01,32.02,31.94,31.97,821800.0,24.9211,24.9289,24.8666,24.89,821800.0
2015-05-06 13:50:00,31.98,31.98,31.93,31.96,357800.0,24.8978,24.8978,24.8588,24.8822,357800.0
2015-05-06 13:55:00,31.96,32.05,31.94,32.03,486700.0,24.8822,24.9523,24.8666,24.9367,486700.0
2015-05-06 14:00:00,32.04,32.08,32.01,32.08,280000.0,24.9445,24.9756,24.9211,24.9756,280000.0
2015-05-06 14:05:00,32.08,32.08,32.06,32.08,101500.0,24.9756,24.9756,24.96,24.9756,101500.0
2015-05-06 14:10:00,32.07,32.08,32.02,32.02,236900.0,24.9678,24.9756,24.9289,24.9289,236900.0
2015-05-06 14:15:00,32.03,32.09,32.02,32.09,129800.0,24.9367,24.9834,24.9289,24.9834,129800.0
2015-05-06 14:20:00,32.09,32.09,32.08,32.08,189900.0,24.9834,24.9834,24.9756,24.9756,189900.0
2015-05-06 14:25:00,32.09,32.12,32.08,32.12,361300.0,24.9834,25.0068,24.9756,25.0068,361300.0
2015-05-06 14:30:00,32.12,32.12,32.11,32.12,225600.0,25.0068,25.0068,24.999,25.0068,225600.0
2015-05-06 14:35:00,32.12,32.12,32.08,32.09,590100.0,25.0068,25.0068,24.9756,24.9834,590100.0
2015-05-06 14:40:00,32.1,32.15,32.09,32.14,411600.0,24.9912,25.0301,24.9834,25.0223,411600.0
2015-05-06 14:45:00,32.14,32.18,32.14,32.18,406000.0,25.0223,25.0535,25.0223,25.0535,406000.0
2015-05-06 14:50:00,32.17,32.19,32.16,32.19,337100.0,25.0457,25.0613,25.0379,25.0613,337100.0
2015-05-06 14:55:00,32.19,32.23,32.15,32.22,614000.0,25.0613,25.0924,25.0301,25.0846,614000.0
2015-05-06 15:00:00,32.21,32.25,32.2,32.23,421200.0,25.0768,25.108,25.069,25.0924,421200.0
2015-05-06 15:05:00,32.23,32.25,32.18,32.23,397300.0,25.0924,25.108,25.0535,25.0924,397300.0
2015-05-06 15:10:00,32.23,32.24,32.13,32.13,322800.0,25.0924,25.1002,25.0145,25.0145,322800.0
2015-05-06 15:15:00,32.13,32.14,32.05,32.07,480400.0,25.0145,25.0223,24.9523,24.9678,480400.0
2015-05-06 15:20:00,32.07,32.13,32.06,32.13,370800.0,24.9678,25.0145,24.96,25.0145,370800.0
2015-05-06 15:25:00,32.13,32.13,32.06,32.11,291600.0,25.0145,25.0145,24.96,24.999,291600.0
2015-05-06 15:30:00,32.12,32.15,32.05,32.09,350100.0,25.0068,25.0301,24.9523,24.9834,350100.0
2015-05-06 15:35:00,32.08,32.14,32.08,32.13,275600.0,24.9756,25.0223,24.9756,25.0145,275600.0
2015-05-06 15:40:00,32.13,32.14,32.06,32.07,302300.0,25.0145,25.0223,24.96,24.9678,302300.0
2015-05-06 15:45:00,32.07,32.1,32.06,32.09,463700.0,24.9678,24.9912,24.96,24.9834,463700.0
2015-05-06 15:50:00,32.09,32.16,32.07,32.16,1259400.0,24.9834,25.0379,24.9678,25.0379,1259400.0
2015-05-06 15:55:00,32.16,32.23,32.15,32.22,1012500.0,25.0379,25.0924,25.0301,25.0846,1012500.0
2015-05-07 09:30:00,32.27,32.38,32.19,32.36,1006300.0,25.1235,25.2092,25.0613,25.1936,1006300.0
2015-05-07 09:35:00,32.36,32.43,32.32,32.41,526200.0,25.1936,25.2481,25.1625,25.2325,526200.0
2015-05-07 09:40:00,32.41,32.63,32.4,32.52,334400.0,25.2325,25.4038,25.2248,25.3182,334400.0
2015-05-07 09:45:00,32.52,32.55,32.44,32.47,342400.0,25.3182,25.3415,25.2559,25.2792,342400.0
2015-05-07 09:50:00,32.48,32.56,32.46,32.51,382000.0,25.287,25.3493,25.2715,25.3104,382000.0
2015-05-07 09:55:00,32.51,32.52,32.46,32.47,220700.0,25.3104,25.3182,25.2715,25.2792,220700.0
2015-05-07 10:00:00,32.46,32.54,32.42,32.51,219100.0,25.2715,25.3337,25.2403,25.3104,219100.0
2015-05-07 10:05:00,32.51,32.57,32.46,32.5,255700.0,25.3104,25.3571,25.2715,25.3026,255700.0
2015-05-07 10:10:00,32.5,32.55,32.49,32.51,172000.0,25.3026,25.3415,25.2948,25.3104,172000.0
2015-05-07 10:15:00,32.52,32.56,32.48,32.5,221200.0,25.3182,25.3493,25.287,25.3026,221200.0
2015-05-07 10:20:00,32.51,32.54,32.46,32.51,301800.0,25.3104,25.3337,25.2715,25.3104,301800.0
2015-05-07 10:25:00,32.51,32.62,32.5,32.56,452300.0,25.3104,25.396,25.3026,25.3493,452300.0
2015-05-07 10:30:00,32.56,32.59,32.49,32.5,323300.0,25.3493,25.3727,25.2948,25.3026,323300.0
2015-05-07 10:35:00,32.51,32.54,32.49,32.51,289500.0,25.3104,25.3337,25.2948,25.3104,289500.0
2015-05-07 10:40:00,32.51,32.58,32.5,32.55,149600.0,25.3104,25.3649,25.3026,25.3415,149600.0
2015-05-07 10:45:00,32.55,32.57,32.49,32.49,131100.0,25.3415,25.3571,25.2948,25.2948,131100.0
2015-05-07 10:50:00,32.5,32.57,32.48,32.56,169800.0,25.3026,25.3571,25.287,25.3493,169800.0
2015-05-07 10:55:00,32.57,32.58,32.55,32.57,186200.0,25.3571,25.3649,25.3415,25.3571,186200.0
2015-05-07 11:00:00,32.57,32.58,32.54,32.56,152700.0,25.3571,25.3649,25.3337,25.3493,152700.0
2015-05-07 11:05:00,32.56,32.56,32.49,32.5,154000.0,25.3493,25.3493,25.2948,25.3026,154000.0
2015-05-07 11:10:00,32.49,32.53,32.48,32.48,134400.0,25.2948,25.326,25.287,25.287,134400.0
2015-05-07 11:15:00,32.49,32.52,32.47,32.48,163000.0,25.2948,25.3182,25.2792,25.287,163000.0
2015-05-07 11:20:00,32.49,32.52,32.47,32.47,167400.0,25.2948,25.3182,25.2792,25.2792,167400.0
2015-05-07 11:25:00,32.47,32.54,32.46,32.51,218200.0,25.2792,25.3337,25.2715,25.3104,218200.0
2015-05-07 11:30:00,32.51,32.55,32.47,32.51,163200.0,25.3104,25.3415,25.2792,25.3104,163200.0
2015-05-07 11:35:00,32.51,32.52,32.46,32.47,124500.0,25.3104,25.3182,25.2715,25.2792,124500.0
2015-05-07 11:40:00,32.46,32.5,32.45,32.47,118800.0,25.2715,25.3026,25.2637,25.2792,118800.0
2015-05-07 11:45:00,32.47,32.48,32.44,32.46,113400.0,25.2792,25.287,25.2559,25.2715,113400.0
2015-05-07 11:50:00,32.47,32.47,32.43,32.44,167700.0,25.2792,25.2792,25.2481,25.2559,167700.0
2015-05-07 11:55:00,32.44,32.44,32.4,32.41,73400.0,25.2559,25.2559,25.2248,25.2325,73400.0
2015-05-07 12:00:00,32.41,32.44,32.4,32.44,88000.0,25.2325,25.2559,25.2248,25.2559,88000.0
2015-05-07 12:05:00,32.44,32.44,32.41,32.43,66600.0,25.2559,25.2559,25.2325,25.2481,66600.0
2015-05-07 12:10:00,32.43,32.47,32.42,32.45,59200.0,25.2481,25.2792,25.2403,25.2637,59200.0
2015-05-07 12:15:00,32.45,32.52,32.45,32.52,128300.0,25.2637,25.3182,25.2637,25.3182,128300.0
2015-05-07 12:20:00,32.52,32.53,32.5,32.52,98900.0,25.3182,25.326,25.3026,25.3182,98900.0
2015-05-07 12:25:00,32.52,32.53,32.49,32.51,106100.0,25.3182,25.326,25.2948,25.3104,106100.0
2015-05-07 12:30:00,32.52,32.53,32.49,32.51,71500.0,25.3182,25.326,25.2948,25.3104,71500.0
2015-05-07 12:35:00,32.51,32.53,32.49,32.52,128300.0,25.3104,25.326,25.2948,25.3182,128300.0
2015-05-07 12:40:00,32.52,32.58,32.52,32.58,199600.0,25.3182,25.3649,25.3182,25.3649,199600.0
2015-05-07 12:45:00,32.58,32.59,32.55,32.57,300100.0,25.3649,25.3727,25.3415,25.3571,300100.0
2015-05-07 12:50:00,32.57,32.57,32.54,32.55,100600.0,25.3571,25.3571,25.3337,25.3415,100600.0
2015-05-07 12:55:00,32.54,32.57,32.53,32.56,149000.0,25.3337,25.3571,25.326,25.3493,149000.0
2015-05-07 13:00:00,32.55,32.56,32.49,32.49,283100.0,25.3415,25.3493,25.2948,25.2948,283100.0
2015-05-07 13:05:00,32.49,32.5,32.45,32.46,105200.0,25.2948,25.3026,25.2637,25.2715,105200.0
2015-05-07 13:10:00,32.47,32.47,32.45,32.47,73600.0,25.2792,25.2792,25.2637,25.2792,73600.0
2015-05-07 13:15:00,32.47,32.47,32.43,32.43,138300.0,25.2792,25.2792,25.2481,25.2481,138300.0
2015-05-07 13:20:00,32.43,32.44,32.41,32.42,101400.0,25.2481,25.2559,25.2325,25.2403,101400.0
2015-05-07 13:25:00,32.42,32.45,32.41,32.43,142400.0,25.2403,25.2637,25.2325,25.2481,142400.0
2015-05-07 13:30:00,32.44,32.45,32.43,32.43,165500.0,25.2559,25.2637,25.2481,25.2481,165500.0
2015-05-07 13:35:00,32.43,32.45,32.43,32.43,57400.0,25.2481,25.2637,25.2481,25.2481,57400.0
2015-05-07 13:40:00,32.43,32.45,32.42,32.44,157800.0,25.2481,25.2637,25.2403,25.2559,157800.0
2015-05-07 13:45:00,32.44,32.44,32.39,32.41,209900.0,25.2559,25.2559,25.217,25.2325,209900.0
2015-05-07 13:50:00,32.4,32.42,32.34,32.36,342800.0,25.2248,25.2403,25.178,25.1936,342800.0
2015-05-07 13:55:00,32.36,32.39,32.33,32.33,198600.0,25.1936,25.217,25.1703,25.1703,198600.0
2015-05-07 14:00:00,32.34,32.36,32.32,32.36,253600.0,25.178,25.1936,25.1625,25.1936,253600.0
2015-05-07 14:05:00,32.36,32.38,32.35,32.36,190200.0,25.1936,25.2092,25.1858,25.1936,190200.0
2015-05-07 14:10:00,32.36,32.36,32.32,32.34,223600.0,25.1936,25.1936,25.1625,25.178,223600.0
2015-05-07 14:15:00,32.34,32.35,32.32,32.32,144500.0,25.178,25.1858,25.1625,25.1625,144500.0
2015-05-07 14:20:00,32.33,32.34,32.3,32.32,209000.0,25.1703,25.178,25.1469,25.1625,209000.0
2015-05-07 14:25:00,32.33,32.35,32.32,32.34,173300.0,25.1703,25.1858,25.1625,25.178,173300.0
2015-05-07 14:30:00,32.34,32.36,32.31,32.31,145100.0,25.178,25.1936,25.1547,25.1547,145100.0
2015-05-07 14:35:00,32.31,32.32,32.29,32.32,154000.0,25.1547,25.1625,25.1391,25.1625,154000.0
2015-05-07 14:40:00,32.32,32.32,32.28,32.29,147000.0,25.1625,25.1625,25.1313,25.1391,147000.0
2015-05-07 14:45:00,32.29,32.31,32.27,32.27,164200.0,25.1391,25.1547,25.1235,25.1235,164200.0
2015-05-07 14:50:00,32.27,32.28,32.25,32.27,143500.0,25.1235,25.1313,25.108,25.1235,143500.0
2015-05-07 14:55:00,32.28,32.31,32.25,32.28,164500.0,25.1313,25.1547,25.108,25.1313,164500.0
2015-05-07 15:00:00,32.29,32.32,32.28,32.3,201000.0,25.1391,25.1625,25.1313,25.1469,201000.0
2015-05-07 15:05:00,32.3,32.34,32.27,32.33,159100.0,25.1469,25.178,25.1235,25.1703,159100.0
2015-05-07 15:10:00,32.33,32.41,32.33,32.41,470600.0,25.1703,25.2325,25.1703,25.2325,470600.0
2015-05-07 15:15:00,32.4,32.41,32.31,32.33,350100.0,25.2248,25.2325,25.1547,25.1703,350100.0
2015-05-07 15:20:00,32.32,32.34,32.27,32.29,286600.0,25.1625,25.178,25.1235,25.1391,286600.0
2015-05-07 15:25:00,32.29,32.31,32.26,32.29,312300.0,25.1391,25.1547,25.1158,25.1391,312300.0
2015-05-07 15:30:00,32.29,32.3,32.26,32.27,273400.0,25.1391,25.1469,25.1158,25.1235,273400.0
2015-05-07 15:35:00,32.27,32.3,32.23,32.24,204900.0,25.1235,25.1469,25.0924,25.1002,204900.0
2015-05-07 15:40:00,32.24,32.26,32.18,32.21,542400.0,25.1002,25.1158,25.0535,25.0768,542400.0
2015-05-07 15:45:00,32.22,32.24,32.21,32.23,340100.0,25.0846,25.1002,25.0768,25.0924,340100.0
2015-05-07 15:50:00,32.23,32.26,32.21,32.24,757800.0,25.0924,25.1158,25.0768,25.1002,757800.0
2015-05-07 15:55:00,32.25,32.29,32.23,32.25,1192900.0,25.108,25.1391,25.0924,25.108,1192900.0
2015-05-08 09:30:00,32.5,32.6,32.36,32.4,1408400.0,25.3026,25.3805,25.1936,25.2248,1408400.0
2015-05-08 09:35:00,32.39,32.48,32.34,32.4,423700.0,25.217,25.287,25.178,25.2248,423700.0
2015-05-08 09:40:00,32.4,32.63,32.37,32.62,705200.0,25.2248,25.4038,25.2014,25.396,705200.0
2015-05-08 09:45:00,32.63,32.68,32.49,32.57,727200.0,25.4038,25.4427,25.2948,25.3571,727200.0
2015-05-08 09:50:00,32.58,32.75,32.55,32.66,483800.0,25.3649,25.4972,25.3415,25.4272,483800.0
2015-05-08 09:55:00,32.66,32.68,32.6,32.62,342600.0,25.4272,25.4427,25.3805,25.396,342600.0
2015-05-08 10:00:00,32.63,32.63,32.58,32.62,378000.0,25.4038,25.4038,25.3649,25.396,378000.0
2015-05-08 10:05:00,32.62,32.68,32.61,32.64,239200.0,25.396,25.4427,25.3882,25.4116,239200.0
2015-05-08 10:10:00,32.63,32.64,32.55,32.57,468600.0,25.4038,25.4116,25.3415,25.3571,468600.0
2015-05-08 10:15:00,32.57,32.58,32.48,32.49,428900.0,25.3571,25.3649,25.287,25.2948,428900.0
2015-05-08 10:20:00,32.49,32.49,32.44,32.44,465000.0,25.2948,25.2948,25.2559,25.2559,465000.0
2015-05-08 10:25:00,32.45,32.45,32.37,32.42,393500.0,25.2637,25.2637,25.2014,25.2403,393500.0
2015-05-08 10:30:00,32.42,32.51,32.42,32.51,392500.0,25.2403,25.3104,25.2403,25.3104,392500.0
2015-05-08 10:35:00,32.51,32.6,32.46,32.58,537600.0,25.3104,25.3805,25.2715,25.3649,537600.0
2015-05-08 10:40:00,32.58,32.63,32.57,32.63,244700.0,25.3649,25.4038,25.3571,25.4038,244700.0
2015-05-08 10:45:00,32.63,32.68,32.57,32.59,279600.0,25.4038,25.4427,25.3571,25.3727,279600.0
2015-05-08 10:50:00,32.59,32.59,32.53,32.54,891500.0,25.3727,25.3727,25.326,25.3337,891500.0
2015-05-08 10:55:00,32.54,32.55,32.49,32.51,300700.0,25.3337,25.3415,25.2948,25.3104,300700.0
2015-05-08 11:00:00,32.52,32.53,32.49,32.5,215100.0,25.3182,25.326,25.2948,25.3026,215100.0
2015-05-08 11:05:00,32.49,32.55,32.48,32.53,205900.0,25.2948,25.3415,25.287,25.326,205900.0
2015-05-08 11:10:00,32.53,32.54,32.5,32.5,138100.0,25.326,25.3337,25.3026,25.3026,138100.0
2015-05-08 11:15:00,32.5,32.57,32.5,32.56,247500.0,25.3026,25.3571,25.3026,25.3493,247500.0
2015-05-08 11:20:00,32.56,32.57,32.52,32.55,165500.0,25.3493,25.3571,25.3182,25.3415,165500.0
2015-05-08 11:25:00,32.54,32.59,32.54,32.58,221800.0,25.3337,25.3727,25.3337,25.3649,221800.0
2015-05-08 11:30:00,32.59,32.63,32.57,32.58,191500.0,25.3727,25.4038,25.3571,25.3649,191500.0
2015-05-08 11:35:00,32.58,32.61,32.58,32.59,158200.0,25.3649,25.3882,25.3649,25.3727,158200.0
2015-05-08 11:40:00,32.59,32.6,32.56,32.57,144600.0,25.3727,25.3805,25.3493,25.3571,144600.0
2015-05-08 11:45:00,32.56,32.59,32.55,32.56,122000.0,25.3493,25.3727,25.3415,25.3493,122000.0
2015-05-08 11:50:00,32.56,32.59,32.54,32.59,258800.0,25.3493,25.3727,25.3337,25.3727,258800.0
2015-05-08 11:55:00,32.59,32.6,32.55,32.59,153000.0,25.3727,25.3805,25.3415,25.3727,153000.0
2015-05-08 12:00:00,32.59,32.6,32.56,32.57,192100.0,25.3727,25.3805,25.3493,25.3571,192100.0
2015-05-08 12:05:00,32.58,32.58,32.49,32.5,168300.0,25.3649,25.3649,25.2948,25.3026,168300.0
2015-05-08 12:10:00,32.5,32.55,32.49,32.55,222400.0,25.3026,25.3415,25.2948,25.3415,222400.0
2015-05-08 12:15:00,32.55,32.57,32.54,32.57,138200.0,25.3415,25.3571,25.3337,25.3571,138200.0
2015-05-08 12:20:00,32.56,32.57,32.52,32.52,139900.0,25.3493,25.3571,25.3182,25.3182,139900.0
2015-05-08 12:25:00,32.52,32.56,32.5,32.54,244800.0,25.3182,25.3493,25.3026,25.3337,244800.0
2015-05-08 12:30:00,32.55,32.57,32.52,32.53,98400.0,25.3415,25.3571,25.3182,25.326,98400.0
2015-05-08 12:35:00,32.53,32.58,32.53,32.57,156900.0,25.326,25.3649,25.326,25.3571,156900.0
2015-05-08 12:40:00,32.57,32.58,32.54,32.55,146100.0,25.3571,25.3649,25.3337,25.3415,146100.0
2015-05-08 12:45:00,32.55,32.59,32.54,32.59,145200.0,25.3415,25.3727,25.3337,25.3727,145200.0
2015-05-08 12:50:00,32.58,32.6,32.57,32.58,57600.0,25.3649,25.3805,25.3571,25.3649,57600.0
2015-05-08 12:55:00,32.58,32.6,32.57,32.59,98200.0,25.3649,25.3805,25.3571,25.3727,98200.0
2015-05-08 13:00:00,32.59,32.61,32.58,32.61,200700.0,25.3727,25.3882,25.3649,25.3882,200700.0
2015-05-08 13:05:00,32.6,32.63,32.59,32.6,234600.0,25.3805,25.4038,25.3727,25.3805,234600.0
2015-05-08 13:10:00,32.6,32.61,32.57,32.59,145000.0,25.3805,25.3882,25.3571,25.3727,145000.0
2015-05-08 13:15:00,32.58,32.64,32.57,32.64,176900.0,25.3649,25.4116,25.3571,25.4116,176900.0
2015-05-08 13:20:00,32.64,32.65,32.62,32.64,98900.0,25.4116,25.4194,25.396,25.4116,98900.0
2015-05-08 13:25:00,32.64,32.64,32.59,32.6,153800.0,25.4116,25.4116,25.3727,25.3805,153800.0
2015-05-08 13:30:00,32.6,32.63,32.59,32.62,54900.0,25.3805,25.4038,25.3727,25.396,54900.0
2015-05-08 13:35:00,32.61,32.66,32.61,32.64,131100.0,25.3882,25.4272,25.3882,25.4116,131100.0
2015-05-08 13:40:00,32.64,32.67,32.63,32.66,112900.0,25.4116,25.435,25.4038,25.4272,112900.0
2015-05-08 13:45:00,32.66,32.68,32.65,32.68,114400.0,25.4272,25.4427,25.4194,25.4427,114400.0
2015-05-08 13:50:00,32.68,32.69,32.65,32.66,153100.0,25.4427,25.4505,25.4194,25.4272,153100.0
2015-05-08 13:55:00,32.66,32.7,32.65,32.7,467500.0,25.4272,25.4583,25.4194,25.4583,467500.0
2015-05-08 14:00:00,32.7,32.75,32.69,32.73,276400.0,25.4583,25.4972,25.4505,25.4817,276400.0
2015-05-08 14:05:00,32.74,32.74,32.68,32.68,171100.0,25.4895,25.4895,25.4427,25.4427,171100.0
2015-05-08 14:10:00,32.68,32.74,32.68,32.71,155300.0,25.4427,25.4895,25.4427,25.4661,155300.0
2015-05-08 14:15:00,32.71,32.75,32.7,32.73,244100.0,25.4661,25.4972,25.4583,25.4817,244100.0
2015-05-08 14:20:00,32.73,32.8,32.72,32.8,355200.0,25.4817,25.5362,25.4739,25.5362,355200.0
2015-05-08 14:25:00,32.8,32.82,32.78,32.82,178600.0,25.5362,25.5517,25.5206,25.5517,178600.0
2015-05-08 14:30:00,32.82,32.82,32.74,32.76,216700.0,25.5517,25.5517,25.4895,25.505,216700.0
2015-05-08 14:35:00,32.76,32.77,32.71,32.77,225900.0,25.505,25.5128,25.4661,25.5128,225900.0
2015-05-08 14:40:00,32.76,32.79,32.75,32.75,120500.0,25.505,25.5284,25.4972,25.4972,120500.0
2015-05-08 14:45:00,32.76,32.81,32.75,32.81,143900.0,25.505,25.544,25.4972,25.544,143900.0
2015-05-08 14:50:00,32.8,32.83,32.77,32.82,261400.0,25.5362,25.5595,25.5128,25.5517,261400.0
2015-05-08 14:55:00,32.83,32.88,32.82,32.88,281600.0,25.5595,25.5985,25.5517,25.5985,281600.0
2015-05-08 15:00:00,32.88,32.88,32.82,32.82,241900.0,25.5985,25.5985,25.5517,25.5517,241900.0
2015-05-08 15:05:00,32.83,32.84,32.8,32.8,261300.0,25.5595,25.5673,25.5362,25.5362,261300.0
2015-05-08 15:10:00,32.8,32.82,32.79,32.8,383500.0,25.5362,25.5517,25.5284,25.5362,383500.0
2015-05-08 15:15:00,32.8,32.81,32.76,32.77,321400.0,25.5362,25.544,25.505,25.5128,321400.0
2015-05-08 15:20:00,32.77,32.79,32.77,32.78,206100.0,25.5128,25.5284,25.5128,25.5206,206100.0
2015-05-08 15:25:00,32.77,32.78,32.73,32.76,236000.0,25.5128,25.5206,25.4817,25.505,236000.0
2015-05-08 15:30:00,32.76,32.8,32.75,32.8,297200.0,25.505,25.5362,25.4972,25.5362,297200.0
2015-05-08 15:35:00,32.8,32.82,32.78,32.81,345100.0,25.5362,25.5517,25.5206,25.544,345100.0
2015-05-08 15:40:00,32.8,32.84,32.79,32.8,323500.0,25.5362,25.5673,25.5284,25.5362,323500.0
2015-05-08 15:45:00,32.8,32.83,32.79,32.83,391700.0,25.5362,25.5595,25.5284,25.5595,391700.0
2015-05-08 15:50:00,32.83,32.87,32.82,32.85,1046500.0,25.5595,25.5907,25.5517,25.5751,1046500.0
2015-05-08 15:55:00,32.85,32.85,32.78,32.79,1149600.0,25.5751,25.5751,25.5206,25.5284,1149600.0
2015-05-11 09:30:00,32.68,32.68,32.53,32.58,1101700.0,25.4427,25.4427,25.326,25.3649,1101700.0
2015-05-11 09:35:00,32.58,32.61,32.45,32.48,544500.0,25.3649,25.3882,25.2637,25.287,544500.0
2015-05-11 09:40:00,32.48,32.54,32.44,32.48,375900.0,25.287,25.3337,25.2559,25.287,375900.0
2015-05-11 09:45:00,32.49,32.51,32.45,32.49,354500.0,25.2948,25.3104,25.2637,25.2948,354500.0
2015-05-11 09:50:00,32.5,32.57,32.47,32.49,210700.0,25.3026,25.3571,25.2792,25.2948,210700.0
2015-05-11 09:55:00,32.49,32.52,32.46,32.47,265200.0,25.2948,25.3182,25.2715,25.2792,265200.0
2015-05-11 10:00:00,32.47,32.49,32.46,32.48,226000.0,25.2792,25.2948,25.2715,25.287,226000.0
2015-05-11 10:05:00,32.48,32.51,32.47,32.51,249500.0,25.287,25.3104,25.2792,25.3104,249500.0
2015-05-11 10:10:00,32.51,32.52,32.48,32.48,294400.0,25.3104,25.3182,25.287,25.287,294400.0
2015-05-11 10:15:00,32.49,32.5,32.44,32.45,434300.0,25.2948,25.3026,25.2559,25.2637,434300.0
2015-05-11 10:20:00,32.45,32.48,32.43,32.46,177700.0,25.2637,25.287,25.2481,25.2715,177700.0
2015-05-11 10:25:00,32.47,32.48,32.45,32.46,118800.0,25.2792,25.287,25.2637,25.2715,118800.0
2015-05-11 10:30:00,32.45,32.48,32.43,32.48,284600.0,25.2637,25.287,25.2481,25.287,284600.0
2015-05-11 10:35:00,32.48,32.5,32.44,32.5,113700.0,25.287,25.3026,25.2559,25.3026,113700.0
2015-05-11 10:40:00,32.5,32.5,32.48,32.48,117000.0,25.3026,25.3026,25.287,25.287,117000.0
2015-05-11 10:45:00,32.49,32.5,32.48,32.49,218100.0,25.2948,25.3026,25.287,25.2948,218100.0
2015-05-11 10:50:00,32.49,32.51,32.48,32.48,177300.0,25.2948,25.3104,25.287,25.287,177300.0
2015-05-11 10:55:00,32.48,32.5,32.46,32.49,118700.0,25.287,25.3026,25.2715,25.2948,118700.0
2015-05-11 11:00:00,32.49,32.52,32.46,32.5,112200.0,25.2948,25.3182,25.2715,25.3026,112200.0
2015-05-11 11:05:00,32.5,32.52,32.47,32.5,147600.0,25.3026,25.3182,25.2792,25.3026,147600.0
2015-05-11 11:10:00,32.5,32.56,32.49,32.55,229300.0,25.3026,25.3493,25.2948,25.3415,229300.0
2015-05-11 11:15:00,32.54,32.59,32.54,32.59,147300.0,25.3337,25.3727,25.3337,25.3727,147300.0
2015-05-11 11:20:00,32.59,32.6,32.56,32.58,170200.0,25.3727,25.3805,25.3493,25.3649,170200.0
2015-05-11 11:25:00,32.59,32.59,32.53,32.54,86400.0,25.3727,25.3727,25.326,25.3337,86400.0
2015-05-11 11:30:00,32.54,32.56,32.53,32.55,75500.0,25.3337,25.3493,25.326,25.3415,75500.0
2015-05-11 11:35:00,32.55,32.56,32.52,32.56,104800.0,25.3415,25.3493,25.3182,25.3493,104800.0
2015-05-11 11:40:00,32.56,32.6,32.55,32.57,151600.0,25.3493,25.3805,25.3415,25.3571,151600.0
2015-05-11 11:45:00,32.57,32.59,32.57,32.59,63000.0,25.3571,25.3727,25.3571,25.3727,63000.0
2015-05-11 11:50:00,32.59,32.6,32.58,32.59,117700.0,25.3727,25.3805,25.3649,25.3727,117700.0
2015-05-11 11:55:00,32.59,32.6,32.59,32.6,74100.0,25.3727,25.3805,25.3727,25.3805,74100.0
2015-05-11 12:00:00,32.59,32.6,32.56,32.58,132800.0,25.3727,25.3805,25.3493,25.3649,132800.0
2015-05-11 12:05:00,32.57,32.58,32.55,32.58,90100.0,25.3571,25.3649,25.3415,25.3649,90100.0
2015-05-11 12:10:00,32.58,32.58,32.56,32.58,62700.0,25.3649,25.3649,25.3493,25.3649,62700.0
2015-05-11 12:15:00,32.57,32.58,32.55,32.57,74400.0,25.3571,25.3649,25.3415,25.3571,74400.0
2015-05-11 12:20:00,32.57,32.58,32.53,32.54,176400.0,25.3571,25.3649,25.326,25.3337,176400.0
2015-05-11 12:25:00,32.55,32.58,32.54,32.57,118100.0,25.3415,25.3649,25.3337,25.3571,118100.0
2015-05-11 12:30:00,32.57,32.57,32.55,32.57,92100.0,25.3571,25.3571,25.3415,25.3571,92100.0
2015-05-11 12:35:00,32.57,32.6,32.56,32.59,66000.0,25.3571,25.3805,25.3493,25.3727,66000.0
2015-05-11 12:40:00,32.59,32.6,32.57,32.59,82200.0,25.3727,25.3805,25.3571,25.3727,82200.0
2015-05-11 12:45:00,32.6,32.6,32.58,32.59,106700.0,25.3805,25.3805,25.3649,25.3727,106700.0
2015-05-11 12:50:00,32.59,32.63,32.58,32.63,130700.0,25.3727,25.4038,25.3649,25.4038,130700.0
2015-05-11 12:55:00,32.63,32.64,32.62,32.63,83900.0,25.4038,25.4116,25.396,25.4038,83900.0
2015-05-11 13:00:00,32.63,32.65,32.62,32.65,109500.0,25.4038,25.4194,25.396,25.4194,109500.0
2015-05-11 13:05:00,32.64,32.66,32.63,32.65,51300.0,25.4116,25.4272,25.4038,25.4194,51300.0
2015-05-11 13:10:00,32.66,32.68,32.65,32.67,63600.0,25.4272,25.4427,25.4194,25.435,63600.0
2015-05-11 13:15:00,32.67,32.71,32.65,32.68,154300.0,25.435,25.4661,25.4194,25.4427,154300.0
2015-05-11 13:20:00,32.68,32.69,32.63,32.65,150900.0,25.4427,25.4505,25.4038,25.4194,150900.0
2015-05-11 13:25:00,32.64,32.66,32.64,32.65,60500.0,25.4116,25.4272,25.4116,25.4194,60500.0
2015-05-11 13:30:00,32.65,32.66,32.64,32.65,46500.0,25.4194,25.4272,25.4116,25.4194,46500.0
2015-05-11 13:35:00,32.65,32.68,32.64,32.68,92000.0,25.4194,25.4427,25.4116,25.4427,92000.0
2015-05-11 13:40:00,32.68,32.69,32.66,32.68,71300.0,25.4427,25.4505,25.4272,25.4427,71300.0
2015-05-11 13:45:00,32.68,32.68,32.64,32.64,117800.0,25.4427,25.4427,25.4116,25.4116,117800.0
2015-05-11 13:50:00,32.65,32.66,32.64,32.66,74700.0,25.4194,25.4272,25.4116,25.4272,74700.0
2015-05-11 13:55:00,32.66,32.66,32.63,32.64,103100.0,25.4272,25.4272,25.4038,25.4116,103100.0
2015-05-11 14:00:00,32.64,32.64,32.61,32.63,91300.0,25.4116,25.4116,25.3882,25.4038,91300.0
2015-05-11 14:05:00,32.63,32.63,32.58,32.59,116200.0,25.4038,25.4038,25.3649,25.3727,116200.0
2015-05-11 14:10:00,32.59,32.61,32.58,32.59,113300.0,25.3727,25.3882,25.3649,25.3727,113300.0
2015-05-11 14:15:00,32.58,32.61,32.58,32.59,123300.0,25.3649,25.3882,25.3649,25.3727,123300.0
2015-05-11 14:20:00,32.59,32.63,32.59,32.61,49700.0,25.3727,25.4038,25.3727,25.3882,49700.0
2015-05-11 14:25:00,32.61,32.64,32.6,32.63,71400.0,25.3882,25.4116,25.3805,25.4038,71400.0
2015-05-11 14:30:00,32.62,32.63,32.59,32.61,120000.0,25.396,25.4038,25.3727,25.3882,120000.0
2015-05-11 14:35:00,32.61,32.61,32.57,32.58,73700.0,25.3882,25.3882,25.3571,25.3649,73700.0
2015-05-11 14:40:00,32.58,32.61,32.57,32.59,109500.0,25.3649,25.3882,25.3571,25.3727,109500.0
2015-05-11 14:45:00,32.59,32.6,32.58,32.58,46900.0,25.3727,25.3805,25.3649,25.3649,46900.0
2015-05-11 14:50:00,32.59,32.6,32.56,32.56,208100.0,25.3727,25.3805,25.3493,25.3493,208100.0
2015-05-11 14:55:00,32.57,32.57,32.54,32.55,234100.0,25.3571,25.3571,25.3337,25.3415,234100.0
2015-05-11 15:00:00,32.55,32.56,32.51,32.53,333200.0,25.3415,25.3493,25.3104,25.326,333200.0
2015-05-11 15:05:00,32.52,32.53,32.49,32.51,319200.0,25.3182,25.326,25.2948,25.3104,319200.0
2015-05-11 15:10:00,32.51,32.55,32.48,32.55,375200.0,25.3104,25.3415,25.287,25.3415,375200.0
2015-05-11 15:15:00,32.55,32.57,32.54,32.57,87000.0,25.3415,25.3571,25.3337,25.3571,87000.0
2015-05-11 15:20:00,32.57,32.59,32.56,32.59,117800.0,25.3571,25.3727,25.3493,25.3727,117800.0
2015-05-11 15:25:00,32.59,32.6,32.57,32.6,166000.0,25.3727,25.3805,25.3571,25.3805,166000.0
2015-05-11 15:30:00,32.6,32.63,32.59,32.61,208900.0,25.3805,25.4038,25.3727,25.3882,208900.0
2015-05-11 15:35:00,32.6,32.62,32.6,32.62,170000.0,25.3805,25.396,25.3805,25.396,170000.0
2015-05-11 15:40:00,32.62,32.64,32.61,32.64,187300.0,25.396,25.4116,25.3882,25.4116,187300.0
2015-05-11 15:45:00,32.64,32.66,32.63,32.65,708200.0,25.4116,25.4272,25.4038,25.4194,708200.0
2015-05-11 15:50:00,32.65,32.66,32.64,32.66,571300.0,25.4194,25.4272,25.4116,25.4272,571300.0
2015-05-11 15:55:00,32.66,32.7,32.63,32.69,1945100.0,25.4272,25.4583,25.4038,25.4505,1945100.0
2015-05-12 09:30:00,32.44,32.5,32.32,32.35,998500.0,25.2559,25.3026,25.1625,25.1858,998500.0
2015-05-12 09:35:00,32.34,32.47,32.31,32.33,592500.0,25.178,25.2792,25.1547,25.1703,592500.0
2015-05-12 09:40:00,32.32,32.33,32.08,32.09,895500.0,25.1625,25.1703,24.9756,24.9834,895500.0
2015-05-12 09:45:00,32.09,32.15,32.05,32.13,598200.0,24.9834,25.0301,24.9523,25.0145,598200.0
2015-05-12 09:50:00,32.12,32.19,32.08,32.11,538300.0,25.0068,25.0613,24.9756,24.999,538300.0
2015-05-12 09:55:00,32.12,32.16,32.09,32.1,268400.0,25.0068,25.0379,24.9834,24.9912,268400.0
2015-05-12 10:00:00,32.1,32.11,32.02,32.03,454100.0,24.9912,24.999,24.9289,24.9367,454100.0
2015-05-12 10:05:00,32.04,32.09,32.0,32.08,611300.0,24.9445,24.9834,24.9133,24.9756,611300.0
2015-05-12 10:10:00,32.08,32.1,32.0,32.01,366900.0,24.9756,24.9912,24.9133,24.9211,366900.0
2015-05-12 10:15:00,32.01,32.07,32.0,32.04,756500.0,24.9211,24.9678,24.9133,24.9445,756500.0
2015-05-12 10:20:00,32.03,32.13,32.03,32.09,588200.0,24.9367,25.0145,24.9367,24.9834,588200.0
2015-05-12 10:25:00,32.09,32.19,32.06,32.12,461700.0,24.9834,25.0613,24.96,25.0068,461700.0
2015-05-12 10:30:00,32.12,32.23,32.11,32.21,327000.0,25.0068,25.0924,24.999,25.0768,327000.0
2015-05-12 10:35:00,32.2,32.24,32.14,32.23,423900.0,25.069,25.1002,25.0223,25.0924,423900.0
2015-05-12 10:40:00,32.23,32.28,32.22,32.25,338800.0,25.0924,25.1313,25.0846,25.108,338800.0
2015-05-12 10:45:00,32.25,32.31,32.24,32.24,296100.0,25.108,25.1547,25.1002,25.1002,296100.0
2015-05-12 10:50:00,32.24,32.28,32.23,32.23,210700.0,25.1002,25.1313,25.0924,25.0924,210700.0
2015-05-12 10:55:00,32.23,32.28,32.21,32.23,258900.0,25.0924,25.1313,25.0768,25.0924,258900.0
2015-05-12 11:00:00,32.23,32.33,32.22,32.33,360600.0,25.0924,25.1703,25.0846,25.1703,360600.0
2015-05-12 11:05:00,32.32,32.4,32.3,32.32,290200.0,25.1625,25.2248,25.1469,25.1625,290200.0
2015-05-12 11:10:00,32.33,32.36,32.3,32.34,284000.0,25.1703,25.1936,25.1469,25.178,284000.0
2015-05-12 11:15:00,32.34,32.35,32.26,32.27,355900.0,25.178,25.1858,25.1158,25.1235,355900.0
2015-05-12 11:20:00,32.28,32.3,32.24,32.27,235700.0,25.1313,25.1469,25.1002,25.1235,235700.0
2015-05-12 11:25:00,32.27,32.28,32.2,32.2,156500.0,25.1235,25.1313,25.069,25.069,156500.0
2015-05-12 11:30:00,32.21,32.24,32.2,32.23,189200.0,25.0768,25.1002,25.069,25.0924,189200.0
2015-05-12 11:35:00,32.23,32.25,32.2,32.22,104000.0,25.0924,25.108,25.069,25.0846,104000.0
2015-05-12 11:40:00,32.23,32.23,32.17,32.21,191300.0,25.0924,25.0924,25.0457,25.0768,191300.0
2015-05-12 11:45:00,32.22,32.26,32.2,32.21,117500.0,25.0846,25.1158,25.069,25.0768,117500.0
2015-05-12 11:50:00,32.21,32.23,32.2,32.23,115000.0,25.0768,25.0924,25.069,25.0924,115000.0
2015-05-12 11:55:00,32.22,32.24,32.2,32.2,106400.0,25.0846,25.1002,25.069,25.069,106400.0
2015-05-12 12:00:00,32.2,32.22,32.19,32.2,231300.0,25.069,25.0846,25.0613,25.069,231300.0
2015-05-12 12:05:00,32.2,32.21,32.17,32.2,340300.0,25.069,25.0768,25.0457,25.069,340300.0
2015-05-12 12:10:00,32.19,32.2,32.17,32.19,132100.0,25.0613,25.069,25.0457,25.0613,132100.0
2015-05-12 12:15:00,32.19,32.23,32.18,32.23,151200.0,25.0613,25.0924,25.0535,25.0924,151200.0
2015-05-12 12:20:00,32.22,32.24,32.2,32.21,117400.0,25.0846,25.1002,25.069,25.0768,117400.0
2015-05-12 12:25:00,32.21,32.22,32.17,32.19,148300.0,25.0768,25.0846,25.0457,25.0613,148300.0
2015-05-12 12:30:00,32.18,32.26,32.17,32.26,130600.0,25.0535,25.1158,25.0457,25.1158,130600.0
2015-05-12 12:35:00,32.26,32.32,32.24,32.3,237300.0,25.1158,25.1625,25.1002,25.1469,237300.0
2015-05-12 12:40:00,32.3,32.31,32.26,32.26,58800.0,25.1469,25.1547,25.1158,25.1158,58800.0
2015-05-12 12:45:00,32.27,32.28,32.24,32.25,97400.0,25.1235,25.1313,25.1002,25.108,97400.0
2015-05-12 12:50:00,32.26,32.34,32.25,32.32,192000.0,25.1158,25.178,25.108,25.1625,192000.0
2015-05-12 12:55:00,32.32,32.33,32.29,32.32,128100.0,25.1625,25.1703,25.1391,25.1625,128100.0
2015-05-12 13:00:00,32.32,32.33,32.3,32.32,236000.0,25.1625,25.1703,25.1469,25.1625,236000.0
2015-05-12 13:05:00,32.32,32.35,32.3,32.35,104700.0,25.1625,25.1858,25.1469,25.1858,104700.0
2015-05-12 13:10:00,32.34,32.4,32.33,32.39,381300.0,25.178,25.2248,25.1703,25.217,381300.0
2015-05-12 13:15:00,32.4,32.4,32.32,32.35,192500.0,25.2248,25.2248,25.1625,25.1858,192500.0
2015-05-12 13:20:00,32.35,32.36,32.32,32.34,95800.0,25.1858,25.1936,25.1625,25.178,95800.0
2015-05-12 13:25:00,32.34,32.35,32.27,32.28,255700.0,25.178,25.1858,25.1235,25.1313,255700.0
2015-05-12 13:30:00,32.27,32.3,32.27,32.29,78800.0,25.1235,25.1469,25.1235,25.1391,78800.0
2015-05-12 13:35:00,32.28,32.29,32.23,32.24,212000.0,25.1313,25.1391,25.0924,25.1002,212000.0
2015-05-12 13:40:00,32.24,32.25,32.19,32.21,267200.0,25.1002,25.108,25.0613,25.0768,267200.0
2015-05-12 13:45:00,32.21,32.23,32.2,32.2,60600.0,25.0768,25.0924,25.069,25.069,60600.0
2015-05-12 13:50:00,32.2,32.23,32.2,32.21,120000.0,25.069,25.0924,25.069,25.0768,120000.0
2015-05-12 13:55:00,32.21,32.25,32.21,32.24,93500.0,25.0768,25.108,25.0768,25.1002,93500.0
2015-05-12 14:00:00,32.23,32.25,32.23,32.24,66600.0,25.0924,25.108,25.0924,25.1002,66600.0
2015-05-12 14:05:00,32.24,32.28,32.23,32.25,132300.0,25.1002,25.1313,25.0924,25.108,132300.0
2015-05-12 14:10:00,32.25,32.26,32.21,32.22,122900.0,25.108,25.1158,25.0768,25.0846,122900.0
2015-05-12 14:15:00,32.23,32.24,32.2,32.21,116500.0,25.0924,25.1002,25.069,25.0768,116500.0
2015-05-12 14:20:00,32.22,32.27,32.21,32.24,169400.0,25.0846,25.1235,25.0768,25.1002,169400.0
2015-05-12 14:25:00,32.25,32.31,32.24,32.29,145000.0,25.108,25.1547,25.1002,25.1391,145000.0
2015-05-12 14:30:00,32.29,32.32,32.28,32.29,191500.0,25.1391,25.1625,25.1313,25.1391,191500.0
2015-05-12 14:35:00,32.3,32.32,32.27,32.3,174100.0,25.1469,25.1625,25.1235,25.1469,174100.0
2015-05-12 14:40:00,32.3,32.32,32.25,32.26,190000.0,25.1469,25.1625,25.108,25.1158,190000.0
2015-05-12 14:45:00,32.27,32.29,32.25,32.27,127500.0,25.1235,25.1391,25.108,25.1235,127500.0
2015-05-12 14:50:00,32.27,32.3,32.25,32.29,149500.0,25.1235,25.1469,25.108,25.1391,149500.0
2015-05-12 14:55:00,32.29,32.29,32.21,32.23,154400.0,25.1391,25.1391,25.0768,25.0924,154400.0
2015-05-12 15:00:00,32.23,32.26,32.21,32.24,177900.0,25.0924,25.1158,25.0768,25.1002,177900.0
2015-05-12 15:05:00,32.24,32.3,32.23,32.28,191800.0,25.1002,25.1469,25.0924,25.1313,191800.0
2015-05-12 15:10:00,32.29,32.3,32.26,32.26,152400.0,25.1391,25.1469,25.1158,25.1158,152400.0
2015-05-12 15:15:00,32.26,32.29,32.25,32.27,230200.0,25.1158,25.1391,25.108,25.1235,230200.0
2015-05-12 15:20:00,32.27,32.3,32.27,32.29,118200.0,25.1235,25.1469,25.1235,25.1391,118200.0
2015-05-12 15:25:00,32.3,32.31,32.25,32.29,192400.0,25.1469,25.1547,25.108,25.1391,192400.0
2015-05-12 15:30:00,32.28,32.31,32.26,32.27,232600.0,25.1313,25.1547,25.1158,25.1235,232600.0
2015-05-12 15:35:00,32.26,32.31,32.25,32.3,265500.0,25.1158,25.1547,25.108,25.1469,265500.0
2015-05-12 15:40:00,32.3,32.32,32.25,32.29,241900.0,25.1469,25.1625,25.108,25.1391,241900.0
2015-05-12 15:45:00,32.3,32.3,32.27,32.28,218700.0,25.1469,25.1469,25.1235,25.1313,218700.0
2015-05-12 15:50:00,32.27,32.29,32.23,32.28,550400.0,25.1235,25.1391,25.0924,25.1313,550400.0
2015-05-12 15:55:00,32.28,32.29,32.17,32.25,1888700.0,25.1313,25.1391,25.0457,25.108,1888700.0
2015-05-13 09:30:00,32.27,32.66,32.27,32.6,910300.0,25.1235,25.4272,25.1235,25.3805,910300.0
2015-05-13 09:35:00,32.61,32.72,32.58,32.71,455400.0,25.3882,25.4739,25.3649,25.4661,455400.0
2015-05-13 09:40:00,32.71,32.78,32.69,32.73,598100.0,25.4661,25.5206,25.4505,25.4817,598100.0
2015-05-13 09:45:00,32.73,32.82,32.72,32.81,372400.0,25.4817,25.5517,25.4739,25.544,372400.0
2015-05-13 09:50:00,32.82,32.84,32.77,32.78,336200.0,25.5517,25.5673,25.5128,25.5206,336200.0
2015-05-13 09:55:00,32.78,32.84,32.73,32.83,354400.0,25.5206,25.5673,25.4817,25.5595,354400.0
2015-05-13 10:00:00,32.82,32.89,32.8,32.86,512500.0,25.5517,25.6062,25.5362,25.5829,512500.0
2015-05-13 10:05:00,32.86,32.89,32.84,32.87,434600.0,25.5829,25.6062,25.5673,25.5907,434600.0
2015-05-13 10:10:00,32.87,32.9,32.84,32.88,257900.0,25.5907,25.614,25.5673,25.5985,257900.0
2015-05-13 10:15:00,32.89,32.89,32.8,32.8,462000.0,25.6062,25.6062,25.5362,25.5362,462000.0
2015-05-13 10:20:00,32.8,32.87,32.8,32.85,408200.0,25.5362,25.5907,25.5362,25.5751,408200.0
2015-05-13 10:25:00,32.84,32.85,32.75,32.76,155700.0,25.5673,25.5751,25.4972,25.505,155700.0
2015-05-13 10:30:00,32.77,32.77,32.66,32.67,278900.0,25.5128,25.5128,25.4272,25.435,278900.0
2015-05-13 10:35:00,32.67,32.71,32.66,32.68,326800.0,25.435,25.4661,25.4272,25.4427,326800.0
2015-05-13 10:40:00,32.68,32.72,32.67,32.7,153200.0,25.4427,25.4739,25.435,25.4583,153200.0
2015-05-13 10:45:00,32.7,32.71,32.66,32.67,230900.0,25.4583,25.4661,25.4272,25.435,230900.0
2015-05-13 10:50:00,32.67,32.71,32.66,32.69,97200.0,25.435,25.4661,25.4272,25.4505,97200.0
2015-05-13 10:55:00,32.69,32.7,32.61,32.63,176300.0,25.4505,25.4583,25.3882,25.4038,176300.0
2015-05-13 11:00:00,32.63,32.63,32.55,32.58,222400.0,25.4038,25.4038,25.3415,25.3649,222400.0
2015-05-13 11:05:00,32.57,32.64,32.55,32.64,199200.0,25.3571,25.4116,25.3415,25.4116,199200.0
2015-05-13 11:10:00,32.64,32.66,32.57,32.61,151900.0,25.4116,25.4272,25.3571,25.3882,151900.0
2015-05-13 11:15:00,32.6,32.66,32.6,32.64,126800.0,25.3805,25.4272,25.3805,25.4116,126800.0
2015-05-13 11:20:00,32.64,32.65,32.56,32.62,125700.0,25.4116,25.4194,25.3493,25.396,125700.0
2015-05-13 11:25:00,32.61,32.64,32.58,32.61,286300.0,25.3882,25.4116,25.3649,25.3882,286300.0
2015-05-13 11:30:00,32.6,32.64,32.56,32.62,273100.0,25.3805,25.4116,25.3493,25.396,273100.0
2015-05-13 11:35:00,32.61,32.63,32.56,32.6,241800.0,25.3882,25.4038,25.3493,25.3805,241800.0
2015-05-13 11:40:00,32.61,32.65,32.6,32.65,87700.0,25.3882,25.4194,25.3805,25.4194,87700.0
2015-05-13 11:45:00,32.65,32.7,32.64,32.7,188400.0,25.4194,25.4583,25.4116,25.4583,188400.0
2015-05-13 11:50:00,32.69,32.71,32.66,32.69,158600.0,25.4505,25.4661,25.4272,25.4505,158600.0
2015-05-13 11:55:00,32.68,32.72,32.68,32.7,168900.0,25.4427,25.4739,25.4427,25.4583,168900.0
2015-05-13 12:00:00,32.69,32.72,32.68,32.7,98000.0,25.4505,25.4739,25.4427,25.4583,98000.0
2015-05-13 12:05:00,32.69,32.71,32.67,32.69,101000.0,25.4505,25.4661,25.435,25.4505,101000.0
2015-05-13 12:10:00,32.68,32.71,32.68,32.7,47800.0,25.4427,25.4661,25.4427,25.4583,47800.0
2015-05-13 12:15:00,32.7,32.76,32.69,32.76,189100.0,25.4583,25.505,25.4505,25.505,189100.0
2015-05-13 12:20:00,32.76,32.76,32.64,32.64,136800.0,25.505,25.505,25.4116,25.4116,136800.0
2015-05-13 12:25:00,32.64,32.66,32.58,32.59,137100.0,25.4116,25.4272,25.3649,25.3727,137100.0
2015-05-13 12:30:00,32.59,32.63,32.58,32.63,71600.0,25.3727,25.4038,25.3649,25.4038,71600.0
2015-05-13 12:35:00,32.63,32.66,32.61,32.64,158600.0,25.4038,25.4272,25.3882,25.4116,158600.0
2015-05-13 12:40:00,32.64,32.65,32.61,32.62,51500.0,25.4116,25.4194,25.3882,25.396,51500.0
2015-05-13 12:45:00,32.62,32.62,32.58,32.6,74300.0,25.396,25.396,25.3649,25.3805,74300.0
2015-05-13 12:50:00,32.61,32.65,32.59,32.64,86500.0,25.3882,25.4194,25.3727,25.4116,86500.0
2015-05-13 12:55:00,32.63,32.64,32.59,32.6,58900.0,25.4038,25.4116,25.3727,25.3805,58900.0
2015-05-13 13:00:00,32.6,32.72,32.6,32.7,264100.0,25.3805,25.4739,25.3805,25.4583,264100.0
2015-05-13 13:05:00,32.7,32.75,32.68,32.72,154500.0,25.4583,25.4972,25.4427,25.4739,154500.0
2015-05-13 13:10:00,32.73,32.73,32.68,32.7,79900.0,25.4817,25.4817,25.4427,25.4583,79900.0
2015-05-13 13:15:00,32.7,32.7,32.64,32.66,88400.0,25.4583,25.4583,25.4116,25.4272,88400.0
2015-05-13 13:20:00,32.66,32.66,32.63,32.65,74300.0,25.4272,25.4272,25.4038,25.4194,74300.0
2015-05-13 13:25:00,32.65,32.68,32.64,32.67,51800.0,25.4194,25.4427,25.4116,25.435,51800.0
2015-05-13 13:30:00,32.68,32.69,32.66,32.68,35100.0,25.4427,25.4505,25.4272,25.4427,35100.0
2015-05-13 13:35:00,32.67,32.7,32.67,32.68,59000.0,25.435,25.4583,25.435,25.4427,59000.0
2015-05-13 13:40:00,32.69,32.71,32.68,32.71,43800.0,25.4505,25.4661,25.4427,25.4661,43800.0
2015-05-13 13:45:00,32.71,32.72,32.69,32.72,164300.0,25.4661,25.4739,25.4505,25.4739,164300.0
2015-05-13 13:50:00,32.71,32.72,32.68,32.68,206300.0,25.4661,25.4739,25.4427,25.4427,206300.0
2015-05-13 13:55:00,32.68,32.69,32.66,32.66,181100.0,25.4427,25.4505,25.4272,25.4272,181100.0
2015-05-13 14:00:00,32.66,32.69,32.66,32.69,69800.0,25.4272,25.4505,25.4272,25.4505,69800.0
2015-05-13 14:05:00,32.69,32.7,32.67,32.68,87700.0,25.4505,25.4583,25.435,25.4427,87700.0
2015-05-13 14:10:00,32.67,32.68,32.67,32.67,139900.0,25.435,25.4427,25.435,25.435,139900.0
2015-05-13 14:15:00,32.68,32.7,32.66,32.67,350000.0,25.4427,25.4583,25.4272,25.435,350000.0
2015-05-13 14:20:00,32.67,32.69,32.67,32.69,183900.0,25.435,25.4505,25.435,25.4505,183900.0
2015-05-13 14:25:00,32.68,32.71,32.67,32.69,170900.0,25.4427,25.4661,25.435,25.4505,170900.0
2015-05-13 14:30:00,32.69,32.7,32.67,32.69,170000.0,25.4505,25.4583,25.435,25.4505,170000.0
2015-05-13 14:35:00,32.69,32.71,32.68,32.69,201000.0,25.4505,25.4661,25.4427,25.4505,201000.0
2015-05-13 14:40:00,32.7,32.72,32.68,32.72,221100.0,25.4583,25.4739,25.4427,25.4739,221100.0
2015-05-13 14:45:00,32.71,32.73,32.69,32.7,159900.0,25.4661,25.4817,25.4505,25.4583,159900.0
2015-05-13 14:50:00,32.7,32.71,32.68,32.7,117500.0,25.4583,25.4661,25.4427,25.4583,117500.0
2015-05-13 14:55:00,32.7,32.7,32.67,32.68,138200.0,25.4583,25.4583,25.435,25.4427,138200.0
2015-05-13 15:00:00,32.68,32.72,32.67,32.7,169700.0,25.4427,25.4739,25.435,25.4583,169700.0
2015-05-13 15:05:00,32.7,32.74,32.7,32.73,118100.0,25.4583,25.4895,25.4583,25.4817,118100.0
2015-05-13 15:10:00,32.73,32.74,32.71,32.71,233300.0,25.4817,25.4895,25.4661,25.4661,233300.0
2015-05-13 15:15:00,32.71,32.74,32.71,32.72,186900.0,25.4661,25.4895,25.4661,25.4739,186900.0
2015-05-13 15:20:00,32.72,32.72,32.67,32.72,240900.0,25.4739,25.4739,25.435,25.4739,240900.0
2015-05-13 15:25:00,32.71,32.73,32.7,32.71,182100.0,25.4661,25.4817,25.4583,25.4661,182100.0
2015-05-13 15:30:00,32.71,32.72,32.67,32.68,286500.0,25.4661,25.4739,25.435,25.4427,286500.0
2015-05-13 15:35:00,32.67,32.68,32.65,32.66,291500.0,25.435,25.4427,25.4194,25.4272,291500.0
2015-05-13 15:40:00,32.66,32.7,32.66,32.7,294300.0,25.4272,25.4583,25.4272,25.4583,294300.0
2015-05-13 15:45:00,32.7,32.71,32.68,32.71,257000.0,25.4583,25.4661,25.4427,25.4661,257000.0
2015-05-13 15:50:00,32.7,32.71,32.63,32.66,759200.0,25.4583,25.4661,25.4038,25.4272,759200.0
2015-05-13 15:55:00,32.66,32.68,32.64,32.64,932700.0,25.4272,25.4427,25.4116,25.4116,932700.0
2015-05-14 09:30:00,32.85,32.95,32.81,32.93,863500.0,25.5751,25.6529,25.544,25.6374,863500.0
2015-05-14 09:35:00,32.93,33.0,32.9,32.98,413600.0,25.6374,25.6919,25.614,25.6763,413600.0
2015-05-14 09:40:00,32.99,33.0,32.83,32.86,423600.0,25.6841,25.6919,25.5595,25.5829,423600.0
2015-05-14 09:45:00,32.86,32.92,32.84,32.9,243800.0,25.5829,25.6296,25.5673,25.614,243800.0
2015-05-14 09:50:00,32.89,32.92,32.85,32.87,113800.0,25.6062,25.6296,25.5751,25.5907,113800.0
2015-05-14 09:55:00,32.88,32.9,32.81,32.82,250000.0,25.5985,25.614,25.544,25.5517,250000.0
2015-05-14 10:00:00,32.83,32.89,32.77,32.85,494400.0,25.5595,25.6062,25.5128,25.5751,494400.0
2015-05-14 10:05:00,32.84,32.9,32.81,32.9,189800.0,25.5673,25.614,25.544,25.614,189800.0
2015-05-14 10:10:00,32.9,32.95,32.89,32.95,182900.0,25.614,25.6529,25.6062,25.6529,182900.0
2015-05-14 10:15:00,32.95,32.99,32.94,32.98,268500.0,25.6529,25.6841,25.6452,25.6763,268500.0
2015-05-14 10:20:00,32.98,33.0,32.96,32.98,214700.0,25.6763,25.6919,25.6607,25.6763,214700.0
2015-05-14 10:25:00,32.98,32.99,32.96,32.96,180400.0,25.6763,25.6841,25.6607,25.6607,180400.0
2015-05-14 10:30:00,32.97,32.98,32.89,32.9,207300.0,25.6685,25.6763,25.6062,25.614,207300.0
2015-05-14 10:35:00,32.89,32.91,32.85,32.87,116100.0,25.6062,25.6218,25.5751,25.5907,116100.0
2015-05-14 10:40:00,32.88,32.88,32.84,32.85,88400.0,25.5985,25.5985,25.5673,25.5751,88400.0
2015-05-14 10:45:00,32.85,32.86,32.81,32.85,119800.0,25.5751,25.5829,25.544,25.5751,119800.0
2015-05-14 10:50:00,32.85,32.89,32.84,32.88,104100.0,25.5751,25.6062,25.5673,25.5985,104100.0
2015-05-14 10:55:00,32.88,32.9,32.87,32.89,164100.0,25.5985,25.614,25.5907,25.6062,164100.0
2015-05-14 11:00:00,32.89,32.94,32.88,32.92,265800.0,25.6062,25.6452,25.5985,25.6296,265800.0
2015-05-14 11:05:00,32.92,32.93,32.84,32.84,118200.0,25.6296,25.6374,25.5673,25.5673,118200.0
2015-05-14 11:10:00,32.84,32.85,32.8,32.81,145800.0,25.5673,25.5751,25.5362,25.544,145800.0
2015-05-14 11:15:00,32.82,32.82,32.79,32.81,156200.0,25.5517,25.5517,25.5284,25.544,156200.0
2015-05-14 11:20:00,32.82,32.83,32.8,32.82,141800.0,25.5517,25.5595,25.5362,25.5517,141800.0
2015-05-14 11:25:00,32.81,32.86,32.81,32.86,140000.0,25.544,25.5829,25.544,25.5829,140000.0
2015-05-14 11:30:00,32.87,32.87,32.82,32.82,253300.0,25.5907,25.5907,25.5517,25.5517,253300.0
2015-05-14 11:35:00,32.82,32.86,32.81,32.83,132000.0,25.5517,25.5829,25.544,25.5595,132000.0
2015-05-14 11:40:00,32.83,32.87,32.82,32.87,102900.0,25.5595,25.5907,25.5517,25.5907,102900.0
2015-05-14 11:45:00,32.87,32.89,32.84,32.89,123000.0,25.5907,25.6062,25.5673,25.6062,123000.0
2015-05-14 11:50:00,32.89,32.91,32.88,32.9,195500.0,25.6062,25.6218,25.5985,25.614,195500.0
2015-05-14 11:55:00,32.91,32.92,32.88,32.9,175900.0,25.6218,25.6296,25.5985,25.614,175900.0
2015-05-14 12:00:00,32.9,32.91,32.89,32.9,118300.0,25.614,25.6218,25.6062,25.614,118300.0
2015-05-14 12:05:00,32.91,32.91,32.87,32.9,181500.0,25.6218,25.6218,25.5907,25.614,181500.0
2015-05-14 12:10:00,32.9,32.9,32.88,32.9,70000.0,25.614,25.614,25.5985,25.614,70000.0
2015-05-14 12:15:00,32.89,32.92,32.88,32.92,184900.0,25.6062,25.6296,25.5985,25.6296,184900.0
2015-05-14 12:20:00,32.91,32.94,32.9,32.93,186900.0,25.6218,25.6452,25.614,25.6374,186900.0
2015-05-14 12:25:00,32.93,32.94,32.9,32.91,125800.0,25.6374,25.6452,25.614,25.6218,125800.0
2015-05-14 12:30:00,32.91,32.92,32.89,32.9,134200.0,25.6218,25.6296,25.6062,25.614,134200.0
2015-05-14 12:35:00,32.9,32.91,32.87,32.88,123900.0,25.614,25.6218,25.5907,25.5985,123900.0
2015-05-14 12:40:00,32.89,32.9,32.87,32.89,110400.0,25.6062,25.614,25.5907,25.6062,110400.0
2015-05-14 12:45:00,32.9,32.9,32.87,32.87,149600.0,25.614,25.614,25.5907,25.5907,149600.0
2015-05-14 12:50:00,32.87,32.88,32.86,32.87,120200.0,25.5907,25.5985,25.5829,25.5907,120200.0
2015-05-14 12:55:00,32.87,32.9,32.86,32.88,185800.0,25.5907,25.614,25.5829,25.5985,185800.0
2015-05-14 13:00:00,32.88,32.89,32.84,32.85,216400.0,25.5985,25.6062,25.5673,25.5751,216400.0
2015-05-14 13:05:00,32.85,32.87,32.83,32.83,90200.0,25.5751,25.5907,25.5595,25.5595,90200.0
2015-05-14 13:10:00,32.84,32.85,32.83,32.84,79700.0,25.5673,25.5751,25.5595,25.5673,79700.0
2015-05-14 13:15:00,32.84,32.84,32.82,32.82,97300.0,25.5673,25.5673,25.5517,25.5517,97300.0
2015-05-14 13:20:00,32.82,32.85,32.82,32.84,71700.0,25.5517,25.5751,25.5517,25.5673,71700.0
2015-05-14 13:25:00,32.84,32.85,32.82,32.85,52100.0,25.5673,25.5751,25.5517,25.5751,52100.0
2015-05-14 13:30:00,32.85,32.87,32.82,32.84,260200.0,25.5751,25.5907,25.5517,25.5673,260200.0
2015-05-14 13:35:00,32.84,32.87,32.83,32.86,152500.0,25.5673,25.5907,25.5595,25.5829,152500.0
2015-05-14 13:40:00,32.85,32.88,32.81,32.86,233900.0,25.5751,25.5985,25.544,25.5829,233900.0
2015-05-14 13:45:00,32.86,32.88,32.85,32.87,83500.0,25.5829,25.5985,25.5751,25.5907,83500.0
2015-05-14 13:50:00,32.88,32.88,32.85,32.87,181100.0,25.5985,25.5985,25.5751,25.5907,181100.0
2015-05-14 13:55:00,32.87,32.89,32.85,32.87,159600.0,25.5907,25.6062,25.5751,25.5907,159600.0
2015-05-14 14:00:00,32.88,32.89,32.86,32.87,56100.0,25.5985,25.6062,25.5829,25.5907,56100.0
2015-05-14 14:05:00,32.88,32.9,32.87,32.9,83300.0,25.5985,25.614,25.5907,25.614,83300.0
2015-05-14 14:10:00,32.9,32.91,32.88,32.89,96000.0,25.614,25.6218,25.5985,25.6062,96000.0
2015-05-14 14:15:00,32.9,32.92,32.89,32.91,60700.0,25.614,25.6296,25.6062,25.6218,60700.0
2015-05-14 14:20:00,32.91,32.95,32.91,32.95,194300.0,25.6218,25.6529,25.6218,25.6529,194300.0
2015-05-14 14:25:00,32.95,32.95,32.93,32.94,220900.0,25.6529,25.6529,25.6374,25.6452,220900.0
2015-05-14 14:30:00,32.94,32.95,32.93,32.94,92000.0,25.6452,25.6529,25.6374,25.6452,92000.0
2015-05-14 14:35:00,32.94,32.95,32.89,32.91,225800.0,25.6452,25.6529,25.6062,25.6218,225800.0
2015-05-14 14:40:00,32.9,32.92,32.89,32.9,75100.0,25.614,25.6296,25.6062,25.614,75100.0
2015-05-14 14:45:00,32.91,32.91,32.88,32.89,60700.0,25.6218,25.6218,25.5985,25.6062,60700.0
2015-05-14 14:50:00,32.89,32.92,32.88,32.89,132000.0,25.6062,25.6296,25.5985,25.6062,132000.0
2015-05-14 14:55:00,32.9,32.92,32.89,32.9,143700.0,25.614,25.6296,25.6062,25.614,143700.0
2015-05-14 15:00:00,32.91,32.91,32.89,32.9,115700.0,25.6218,25.6218,25.6062,25.614,115700.0
2015-05-14 15:05:00,32.9,32.91,32.88,32.91,129300.0,25.614,25.6218,25.5985,25.6218,129300.0
2015-05-14 15:10:00,32.91,32.96,32.9,32.96,281500.0,25.6218,25.6607,25.614,25.6607,281500.0
2015-05-14 15:15:00,32.95,32.97,32.94,32.97,289700.0,25.6529,25.6685,25.6452,25.6685,289700.0
2015-05-14 15:20:00,32.97,32.99,32.96,32.98,180600.0,25.6685,25.6841,25.6607,25.6763,180600.0
2015-05-14 15:25:00,32.99,33.1,32.97,33.09,1406700.0,25.6841,25.7697,25.6685,25.7619,1406700.0
2015-05-14 15:30:00,33.09,33.13,33.02,33.02,624700.0,25.7619,25.7931,25.7074,25.7074,624700.0
2015-05-14 15:35:00,33.02,33.04,32.97,32.97,302300.0,25.7074,25.723,25.6685,25.6685,302300.0
2015-05-14 15:40:00,32.97,32.99,32.95,32.95,337100.0,25.6685,25.6841,25.6529,25.6529,337100.0
2015-05-14 15:45:00,32.95,32.98,32.93,32.94,709400.0,25.6529,25.6763,25.6374,25.6452,709400.0
2015-05-14 15:50:00,32.94,32.99,32.93,32.98,718100.0,25.6452,25.6841,25.6374,25.6763,718100.0
2015-05-14 15:55:00,32.99,32.99,32.95,32.97,1167500.0,25.6841,25.6841,25.6529,25.6685,1167500.0
2015-05-15 09:30:00,33.06,33.12,32.91,33.07,2057900.0,25.7386,25.7853,25.6218,25.7464,2057900.0
2015-05-15 09:35:00,33.08,33.08,32.92,32.99,1034700.0,25.7542,25.7542,25.6296,25.6841,1034700.0
2015-05-15 09:40:00,32.99,33.02,32.91,32.94,283300.0,25.6841,25.7074,25.6218,25.6452,283300.0
2015-05-15 09:45:00,32.93,32.95,32.89,32.91,186800.0,25.6374,25.6529,25.6062,25.6218,186800.0
2015-05-15 09:50:00,32.91,32.93,32.81,32.82,356500.0,25.6218,25.6374,25.544,25.5517,356500.0
2015-05-15 09:55:00,32.83,32.88,32.79,32.85,193200.0,25.5595,25.5985,25.5284,25.5751,193200.0
2015-05-15 10:00:00,32.85,32.86,32.78,32.79,203900.0,25.5751,25.5829,25.5206,25.5284,203900.0
2015-05-15 10:05:00,32.78,32.81,32.75,32.79,186000.0,25.5206,25.544,25.4972,25.5284,186000.0
2015-05-15 10:10:00,32.78,32.82,32.77,32.8,121900.0,25.5206,25.5517,25.5128,25.5362,121900.0
2015-05-15 10:15:00,32.8,32.83,32.76,32.77,146400.0,25.5362,25.5595,25.505,25.5128,146400.0
2015-05-15 10:20:00,32.77,32.79,32.76,32.77,76200.0,25.5128,25.5284,25.505,25.5128,76200.0
2015-05-15 10:25:00,32.77,32.83,32.76,32.83,129500.0,25.5128,25.5595,25.505,25.5595,129500.0
2015-05-15 10:30:00,32.83,32.85,32.79,32.8,150100.0,25.5595,25.5751,25.5284,25.5362,150100.0
2015-05-15 10:35:00,32.79,32.82,32.75,32.82,164300.0,25.5284,25.5517,25.4972,25.5517,164300.0
2015-05-15 10:40:00,32.82,32.86,32.79,32.83,203700.0,25.5517,25.5829,25.5284,25.5595,203700.0
2015-05-15 10:45:00,32.84,32.89,32.84,32.87,195400.0,25.5673,25.6062,25.5673,25.5907,195400.0
2015-05-15 10:50:00,32.87,32.9,32.85,32.87,140800.0,25.5907,25.614,25.5751,25.5907,140800.0
2015-05-15 10:55:00,32.87,32.87,32.83,32.86,102300.0,25.5907,25.5907,25.5595,25.5829,102300.0
2015-05-15 11:00:00,32.86,32.87,32.82,32.84,112800.0,25.5829,25.5907,25.5517,25.5673,112800.0
2015-05-15 11:05:00,32.84,32.85,32.83,32.84,93400.0,25.5673,25.5751,25.5595,25.5673,93400.0
2015-05-15 11:10:00,32.84,32.85,32.8,32.83,129000.0,25.5673,25.5751,25.5362,25.5595,129000.0
2015-05-15 11:15:00,32.84,32.85,32.78,32.79,133400.0,25.5673,25.5751,25.5206,25.5284,133400.0
2015-05-15 11:20:00,32.78,32.83,32.77,32.79,109300.0,25.5206,25.5595,25.5128,25.5284,109300.0
2015-05-15 11:25:00,32.79,32.82,32.76,32.78,137000.0,25.5284,25.5517,25.505,25.5206,137000.0
2015-05-15 11:30:00,32.78,32.82,32.77,32.8,58700.0,25.5206,25.5517,25.5128,25.5362,58700.0
2015-05-15 11:35:00,32.81,32.84,32.8,32.81,52600.0,25.544,25.5673,25.5362,25.544,52600.0
2015-05-15 11:40:00,32.82,32.84,32.8,32.84,56300.0,25.5517,25.5673,25.5362,25.5673,56300.0
2015-05-15 11:45:00,32.84,32.89,32.83,32.86,140800.0,25.5673,25.6062,25.5595,25.5829,140800.0
2015-05-15 11:50:00,32.85,32.9,32.85,32.88,100000.0,25.5751,25.614,25.5751,25.5985,100000.0
2015-05-15 11:55:00,32.89,32.9,32.87,32.9,60900.0,25.6062,25.614,25.5907,25.614,60900.0
2015-05-15 12:00:00,32.9,32.91,32.88,32.9,239300.0,25.614,25.6218,25.5985,25.614,239300.0
2015-05-15 12:05:00,32.9,32.93,32.88,32.93,245000.0,25.614,25.6374,25.5985,25.6374,245000.0
2015-05-15 12:10:00,32.93,32.96,32.92,32.96,102900.0,25.6374,25.6607,25.6296,25.6607,102900.0
2015-05-15 12:15:00,32.95,32.98,32.94,32.97,104700.0,25.6529,25.6763,25.6452,25.6685,104700.0
2015-05-15 12:20:00,32.97,32.98,32.95,32.96,98600.0,25.6685,25.6763,25.6529,25.6607,98600.0
2015-05-15 12:25:00,32.97,32.97,32.95,32.95,54500.0,25.6685,25.6685,25.6529,25.6529,54500.0
2015-05-15 12:30:00,32.95,32.96,32.92,32.93,83300.0,25.6529,25.6607,25.6296,25.6374,83300.0
2015-05-15 12:35:00,32.93,32.96,32.91,32.91,81900.0,25.6374,25.6607,25.6218,25.6218,81900.0
2015-05-15 12:40:00,32.91,32.95,32.9,32.95,77100.0,25.6218,25.6529,25.614,25.6529,77100.0
2015-05-15 12:45:00,32.95,32.96,32.93,32.94,88400.0,25.6529,25.6607,25.6374,25.6452,88400.0
2015-05-15 12:50:00,32.94,32.96,32.93,32.95,71400.0,25.6452,25.6607,25.6374,25.6529,71400.0
2015-05-15 12:55:00,32.95,32.97,32.94,32.96,63000.0,25.6529,25.6685,25.6452,25.6607,63000.0
2015-05-15 13:00:00,32.95,33.0,32.95,32.98,68100.0,25.6529,25.6919,25.6529,25.6763,68100.0
2015-05-15 13:05:00,32.99,32.99,32.93,32.93,132800.0,25.6841,25.6841,25.6374,25.6374,132800.0
2015-05-15 13:10:00,32.94,32.95,32.92,32.94,89800.0,25.6452,25.6529,25.6296,25.6452,89800.0
2015-05-15 13:15:00,32.93,32.94,32.89,32.9,73600.0,25.6374,25.6452,25.6062,25.614,73600.0
2015-05-15 13:20:00,32.9,32.91,32.89,32.89,61900.0,25.614,25.6218,25.6062,25.6062,61900.0
2015-05-15 13:25:00,32.9,32.9,32.88,32.9,95500.0,25.614,25.614,25.5985,25.614,95500.0
2015-05-15 13:30:00,32.9,32.91,32.88,32.9,77900.0,25.614,25.6218,25.5985,25.614,77900.0
2015-05-15 13:35:00,32.89,32.9,32.88,32.88,55800.0,25.6062,25.614,25.5985,25.5985,55800.0
2015-05-15 13:40:00,32.89,32.89,32.84,32.84,113500.0,25.6062,25.6062,25.5673,25.5673,113500.0
2015-05-15 13:45:00,32.84,32.86,32.82,32.82,155700.0,25.5673,25.5829,25.5517,25.5517,155700.0
2015-05-15 13:50:00,32.82,32.86,32.82,32.86,121400.0,25.5517,25.5829,25.5517,25.5829,121400.0
2015-05-15 13:55:00,32.85,32.89,32.85,32.88,145300.0,25.5751,25.6062,25.5751,25.5985,145300.0
2015-05-15 14:00:00,32.88,32.89,32.86,32.89,122900.0,25.5985,25.6062,25.5829,25.6062,122900.0
2015-05-15 14:05:00,32.89,32.89,32.86,32.87,98800.0,25.6062,25.6062,25.5829,25.5907,98800.0
2015-05-15 14:10:00,32.88,32.9,32.87,32.89,105100.0,25.5985,25.614,25.5907,25.6062,105100.0
2015-05-15 14:15:00,32.89,32.93,32.89,32.93,40300.0,25.6062,25.6374,25.6062,25.6374,40300.0
2015-05-15 14:20:00,32.93,32.93,32.9,32.91,116200.0,25.6374,25.6374,25.614,25.6218,116200.0
2015-05-15 14:25:00,32.91,32.93,32.91,32.93,51900.0,25.6218,25.6374,25.6218,25.6374,51900.0
2015-05-15 14:30:00,32.93,32.93,32.9,32.93,111200.0,25.6374,25.6374,25.614,25.6374,111200.0
2015-05-15 14:35:00,32.92,32.94,32.92,32.93,45800.0,25.6296,25.6452,25.6296,25.6374,45800.0
2015-05-15 14:40:00,32.93,32.94,32.92,32.92,89800.0,25.6374,25.6452,25.6296,25.6296,89800.0
2015-05-15 14:45:00,32.93,32.95,32.92,32.95,84100.0,25.6374,25.6529,25.6296,25.6529,84100.0
2015-05-15 14:50:00,32.95,32.96,32.94,32.96,61500.0,25.6529,25.6607,25.6452,25.6607,61500.0
2015-05-15 14:55:00,32.96,32.96,32.94,32.95,106800.0,25.6607,25.6607,25.6452,25.6529,106800.0
2015-05-15 15:00:00,32.96,32.96,32.94,32.95,130300.0,25.6607,25.6607,25.6452,25.6529,130300.0
2015-05-15 15:05:00,32.95,32.96,32.93,32.94,105300.0,25.6529,25.6607,25.6374,25.6452,105300.0
2015-05-15 15:10:00,32.95,32.95,32.94,32.95,44300.0,25.6529,25.6529,25.6452,25.6529,44300.0
2015-05-15 15:15:00,32.95,32.96,32.91,32.91,198000.0,25.6529,25.6607,25.6218,25.6218,198000.0
2015-05-15 15:20:00,32.91,32.92,32.9,32.91,218400.0,25.6218,25.6296,25.614,25.6218,218400.0
2015-05-15 15:25:00,32.92,32.92,32.91,32.92,97800.0,25.6296,25.6296,25.6218,25.6296,97800.0
2015-05-15 15:30:00,32.91,32.92,32.91,32.91,101600.0,25.6218,25.6296,25.6218,25.6218,101600.0
2015-05-15 15:35:00,32.91,32.95,32.91,32.94,256800.0,25.6218,25.6529,25.6218,25.6452,256800.0
2015-05-15 15:40:00,32.94,32.96,32.93,32.95,462600.0,25.6452,25.6607,25.6374,25.6529,462600.0
2015-05-15 15:45:00,32.95,32.98,32.95,32.95,534200.0,25.6529,25.6763,25.6529,25.6529,534200.0
2015-05-15 15:50:00,32.95,32.98,32.92,32.97,866700.0,25.6529,25.6763,25.6296,25.6685,866700.0
2015-05-15 15:55:00,32.97,32.99,32.96,32.98,1053300.0,25.6685,25.6841,25.6607,25.6763,1053300.0
2015-05-18 09:30:00,32.98,33.04,32.85,32.91,519900.0,25.6763,25.723,25.5751,25.6218,519900.0
2015-05-18 09:35:00,32.91,32.97,32.89,32.94,211500.0,25.6218,25.6685,25.6062,25.6452,211500.0
2015-05-18 09:40:00,32.94,32.96,32.89,32.94,375100.0,25.6452,25.6607,25.6062,25.6452,375100.0
2015-05-18 09:45:00,32.94,32.99,32.94,32.98,111000.0,25.6452,25.6841,25.6452,25.6763,111000.0
2015-05-18 09:50:00,32.99,33.06,32.98,33.01,267100.0,25.6841,25.7386,25.6763,25.6997,267100.0
2015-05-18 09:55:00,33.01,33.1,33.01,33.09,167600.0,25.6997,25.7697,25.6997,25.7619,167600.0
2015-05-18 10:00:00,33.09,33.1,33.06,33.07,80200.0,25.7619,25.7697,25.7386,25.7464,80200.0
2015-05-18 10:05:00,33.07,33.1,33.02,33.04,116100.0,25.7464,25.7697,25.7074,25.723,116100.0
2015-05-18 10:10:00,33.04,33.06,33.03,33.03,293500.0,25.723,25.7386,25.7152,25.7152,293500.0
2015-05-18 10:15:00,33.04,33.06,33.03,33.03,97200.0,25.723,25.7386,25.7152,25.7152,97200.0
2015-05-18 10:20:00,33.04,33.08,33.03,33.08,121800.0,25.723,25.7542,25.7152,25.7542,121800.0
2015-05-18 10:25:00,33.08,33.12,33.07,33.09,200700.0,25.7542,25.7853,25.7464,25.7619,200700.0
2015-05-18 10:30:00,33.09,33.13,33.08,33.09,128500.0,25.7619,25.7931,25.7542,25.7619,128500.0
2015-05-18 10:35:00,33.09,33.13,33.08,33.11,161800.0,25.7619,25.7931,25.7542,25.7775,161800.0
2015-05-18 10:40:00,33.11,33.13,33.09,33.1,101500.0,25.7775,25.7931,25.7619,25.7697,101500.0
2015-05-18 10:45:00,33.09,33.1,33.05,33.06,97500.0,25.7619,25.7697,25.7308,25.7386,97500.0
2015-05-18 10:50:00,33.06,33.08,33.06,33.08,284400.0,25.7386,25.7542,25.7386,25.7542,284400.0
2015-05-18 10:55:00,33.07,33.08,33.05,33.07,326000.0,25.7464,25.7542,25.7308,25.7464,326000.0
2015-05-18 11:00:00,33.08,33.1,33.05,33.1,219000.0,25.7542,25.7697,25.7308,25.7697,219000.0
2015-05-18 11:05:00,33.1,33.12,33.09,33.12,84600.0,25.7697,25.7853,25.7619,25.7853,84600.0
2015-05-18 11:10:00,33.12,33.17,33.1,33.16,213300.0,25.7853,25.8242,25.7697,25.8164,213300.0
2015-05-18 11:15:00,33.16,33.17,33.14,33.16,183100.0,25.8164,25.8242,25.8009,25.8164,183100.0
2015-05-18 11:20:00,33.15,33.18,33.14,33.16,227700.0,25.8087,25.832,25.8009,25.8164,227700.0
2015-05-18 11:25:00,33.16,33.18,33.14,33.17,151800.0,25.8164,25.832,25.8009,25.8242,151800.0
2015-05-18 11:30:00,33.16,33.18,33.15,33.17,120000.0,25.8164,25.832,25.8087,25.8242,120000.0
2015-05-18 11:35:00,33.17,33.2,33.17,33.19,134100.0,25.8242,25.8476,25.8242,25.8398,134100.0
2015-05-18 11:40:00,33.19,33.22,33.18,33.21,270200.0,25.8398,25.8632,25.832,25.8554,270200.0
2015-05-18 11:45:00,33.21,33.22,33.18,33.19,229100.0,25.8554,25.8632,25.832,25.8398,229100.0
2015-05-18 11:50:00,33.2,33.21,33.18,33.2,164800.0,25.8476,25.8554,25.832,25.8476,164800.0
2015-05-18 11:55:00,33.19,33.2,33.17,33.18,143000.0,25.8398,25.8476,25.8242,25.832,143000.0
2015-05-18 12:00:00,33.18,33.18,33.16,33.18,235700.0,25.832,25.832,25.8164,25.832,235700.0
2015-05-18 12:05:00,33.18,33.18,33.15,33.16,220200.0,25.832,25.832,25.8087,25.8164,220200.0
2015-05-18 12:10:00,33.15,33.17,33.15,33.15,145900.0,25.8087,25.8242,25.8087,25.8087,145900.0
2015-05-18 12:15:00,33.16,33.18,33.15,33.16,198400.0,25.8164,25.832,25.8087,25.8164,198400.0
2015-05-18 12:20:00,33.17,33.18,33.16,33.17,53100.0,25.8242,25.832,25.8164,25.8242,53100.0
2015-05-18 12:25:00,33.17,33.18,33.16,33.17,48200.0,25.8242,25.832,25.8164,25.8242,48200.0
2015-05-18 12:30:00,33.18,33.2,33.16,33.19,168200.0,25.832,25.8476,25.8164,25.8398,168200.0
2015-05-18 12:35:00,33.18,33.2,33.18,33.2,109200.0,25.832,25.8476,25.832,25.8476,109200.0
2015-05-18 12:40:00,33.2,33.2,33.18,33.2,72800.0,25.8476,25.8476,25.832,25.8476,72800.0
2015-05-18 12:45:00,33.19,33.2,33.16,33.18,67300.0,25.8398,25.8476,25.8164,25.832,67300.0
2015-05-18 12:50:00,33.18,33.19,33.16,33.18,75600.0,25.832,25.8398,25.8164,25.832,75600.0
2015-05-18 12:55:00,33.18,33.19,33.15,33.17,67500.0,25.832,25.8398,25.8087,25.8242,67500.0
2015-05-18 13:00:00,33.16,33.19,33.16,33.18,75200.0,25.8164,25.8398,25.8164,25.832,75200.0
2015-05-18 13:05:00,33.18,33.22,33.17,33.22,78500.0,25.832,25.8632,25.8242,25.8632,78500.0
2015-05-18 13:10:00,33.22,33.23,33.21,33.23,115800.0,25.8632,25.8709,25.8554,25.8709,115800.0
2015-05-18 13:15:00,33.23,33.23,33.2,33.22,74400.0,25.8709,25.8709,25.8476,25.8632,74400.0
2015-05-18 13:20:00,33.22,33.23,33.2,33.22,71900.0,25.8632,25.8709,25.8476,25.8632,71900.0
2015-05-18 13:25:00,33.21,33.23,33.2,33.21,138400.0,25.8554,25.8709,25.8476,25.8554,138400.0
2015-05-18 13:30:00,33.21,33.23,33.2,33.23,249800.0,25.8554,25.8709,25.8476,25.8709,249800.0
2015-05-18 13:35:00,33.22,33.23,33.18,33.19,785900.0,25.8632,25.8709,25.832,25.8398,785900.0
2015-05-18 13:40:00,33.18,33.2,33.16,33.18,382000.0,25.832,25.8476,25.8164,25.832,382000.0
2015-05-18 13:45:00,33.19,33.21,33.16,33.18,254100.0,25.8398,25.8554,25.8164,25.832,254100.0
2015-05-18 13:50:00,33.18,33.19,33.17,33.17,54200.0,25.832,25.8398,25.8242,25.8242,54200.0
2015-05-18 13:55:00,33.17,33.2,33.17,33.18,154300.0,25.8242,25.8476,25.8242,25.832,154300.0
2015-05-18 14:00:00,33.18,33.21,33.14,33.2,185500.0,25.832,25.8554,25.8009,25.8476,185500.0
2015-05-18 14:05:00,33.2,33.23,33.2,33.2,178300.0,25.8476,25.8709,25.8476,25.8476,178300.0
2015-05-18 14:10:00,33.2,33.22,33.2,33.2,107000.0,25.8476,25.8632,25.8476,25.8476,107000.0
2015-05-18 14:15:00,33.2,33.21,33.17,33.18,146400.0,25.8476,25.8554,25.8242,25.832,146400.0
2015-05-18 14:20:00,33.17,33.18,33.16,33.16,122300.0,25.8242,25.832,25.8164,25.8164,122300.0
2015-05-18 14:25:00,33.16,33.18,33.16,33.16,169800.0,25.8164,25.832,25.8164,25.8164,169800.0
2015-05-18 14:30:00,33.16,33.18,33.16,33.16,101100.0,25.8164,25.832,25.8164,25.8164,101100.0
2015-05-18 14:35:00,33.16,33.21,33.16,33.2,230500.0,25.8164,25.8554,25.8164,25.8476,230500.0
2015-05-18 14:40:00,33.19,33.2,33.19,33.2,92500.0,25.8398,25.8476,25.8398,25.8476,92500.0
2015-05-18 14:45:00,33.2,33.2,33.18,33.19,96000.0,25.8476,25.8476,25.832,25.8398,96000.0
2015-05-18 14:50:00,33.2,33.2,33.19,33.2,69200.0,25.8476,25.8476,25.8398,25.8476,69200.0
2015-05-18 14:55:00,33.19,33.21,33.19,33.2,175400.0,25.8398,25.8554,25.8398,25.8476,175400.0
2015-05-18 15:00:00,33.2,33.21,33.19,33.2,133300.0,25.8476,25.8554,25.8398,25.8476,133300.0
2015-05-18 15:05:00,33.2,33.21,33.2,33.2,111900.0,25.8476,25.8554,25.8476,25.8476,111900.0
2015-05-18 15:10:00,33.2,33.23,33.2,33.21,479000.0,25.8476,25.8709,25.8476,25.8554,479000.0
2015-05-18 15:15:00,33.21,33.23,33.2,33.23,179000.0,25.8554,25.8709,25.8476,25.8709,179000.0
2015-05-18 15:20:00,33.23,33.24,33.21,33.23,178200.0,25.8709,25.8787,25.8554,25.8709,178200.0
2015-05-18 15:25:00,33.23,33.25,33.23,33.23,263000.0,25.8709,25.8865,25.8709,25.8709,263000.0
2015-05-18 15:30:00,33.23,33.25,33.22,33.25,464000.0,25.8709,25.8865,25.8632,25.8865,464000.0
2015-05-18 15:35:00,33.25,33.3,33.24,33.3,476400.0,25.8865,25.9254,25.8787,25.9254,476400.0
2015-05-18 15:40:00,33.29,33.31,33.29,33.3,398800.0,25.9177,25.9332,25.9177,25.9254,398800.0
2015-05-18 15:45:00,33.3,33.32,33.29,33.3,764600.0,25.9254,25.941,25.9177,25.9254,764600.0
2015-05-18 15:50:00,33.29,33.34,33.29,33.34,1058300.0,25.9177,25.9566,25.9177,25.9566,1058300.0
2015-05-18 15:55:00,33.33,33.41,33.32,33.41,3109000.0,25.9488,26.0111,25.941,26.0111,3109000.0
2015-05-19 09:30:00,33.36,33.38,33.23,33.24,1054500.0,25.9722,25.9877,25.8709,25.8787,1054500.0
2015-05-19 09:35:00,33.24,33.27,33.17,33.2,412700.0,25.8787,25.9021,25.8242,25.8476,412700.0
2015-05-19 09:40:00,33.19,33.21,33.15,33.16,536100.0,25.8398,25.8554,25.8087,25.8164,536100.0
2015-05-19 09:45:00,33.16,33.23,33.14,33.23,455900.0,25.8164,25.8709,25.8009,25.8709,455900.0
2015-05-19 09:50:00,33.22,33.31,33.19,33.27,508900.0,25.8632,25.9332,25.8398,25.9021,508900.0
2015-05-19 09:55:00,33.28,33.32,33.24,33.28,451400.0,25.9099,25.941,25.8787,25.9099,451400.0
2015-05-19 10:00:00,33.28,33.29,33.23,33.25,174000.0,25.9099,25.9177,25.8709,25.8865,174000.0
2015-05-19 10:05:00,33.25,33.25,33.16,33.17,609100.0,25.8865,25.8865,25.8164,25.8242,609100.0
2015-05-19 10:10:00,33.17,33.2,33.14,33.18,385600.0,25.8242,25.8476,25.8009,25.832,385600.0
2015-05-19 10:15:00,33.18,33.2,33.14,33.16,164600.0,25.832,25.8476,25.8009,25.8164,164600.0
2015-05-19 10:20:00,33.16,33.17,33.13,33.15,219900.0,25.8164,25.8242,25.7931,25.8087,219900.0
2015-05-19 10:25:00,33.16,33.18,33.14,33.16,418800.0,25.8164,25.832,25.8009,25.8164,418800.0
2015-05-19 10:30:00,33.16,33.21,33.15,33.19,161300.0,25.8164,25.8554,25.8087,25.8398,161300.0
2015-05-19 10:35:00,33.2,33.23,33.15,33.16,196100.0,25.8476,25.8709,25.8087,25.8164,196100.0
2015-05-19 10:40:00,33.16,33.18,33.14,33.16,238100.0,25.8164,25.832,25.8009,25.8164,238100.0
2015-05-19 10:45:00,33.15,33.16,33.13,33.14,120300.0,25.8087,25.8164,25.7931,25.8009,120300.0
2015-05-19 10:50:00,33.14,33.16,33.11,33.12,394600.0,25.8009,25.8164,25.7775,25.7853,394600.0
2015-05-19 10:55:00,33.12,33.13,33.06,33.11,426300.0,25.7853,25.7931,25.7386,25.7775,426300.0
2015-05-19 11:00:00,33.11,33.13,33.08,33.09,197700.0,25.7775,25.7931,25.7542,25.7619,197700.0
2015-05-19 11:05:00,33.09,33.1,33.05,33.06,149200.0,25.7619,25.7697,25.7308,25.7386,149200.0
2015-05-19 11:10:00,33.05,33.07,33.03,33.07,412400.0,25.7308,25.7464,25.7152,25.7464,412400.0
2015-05-19 11:15:00,33.06,33.07,33.05,33.06,123000.0,25.7386,25.7464,25.7308,25.7386,123000.0
2015-05-19 11:20:00,33.05,33.08,33.05,33.08,99100.0,25.7308,25.7542,25.7308,25.7542,99100.0
2015-05-19 11:25:00,33.08,33.13,33.08,33.13,117500.0,25.7542,25.7931,25.7542,25.7931,117500.0
2015-05-19 11:30:00,33.13,33.14,33.09,33.11,195400.0,25.7931,25.8009,25.7619,25.7775,195400.0
2015-05-19 11:35:00,33.11,33.12,33.09,33.1,67700.0,25.7775,25.7853,25.7619,25.7697,67700.0
2015-05-19 11:40:00,33.09,33.1,33.0,33.01,293700.0,25.7619,25.7697,25.6919,25.6997,293700.0
2015-05-19 11:45:00,33.01,33.02,32.99,33.0,180100.0,25.6997,25.7074,25.6841,25.6919,180100.0
2015-05-19 11:50:00,33.01,33.05,33.0,33.04,78000.0,25.6997,25.7308,25.6919,25.723,78000.0
2015-05-19 11:55:00,33.04,33.05,33.02,33.04,92500.0,25.723,25.7308,25.7074,25.723,92500.0
2015-05-19 12:00:00,33.04,33.04,33.0,33.02,164300.0,25.723,25.723,25.6919,25.7074,164300.0
2015-05-19 12:05:00,33.02,33.03,32.99,33.01,176800.0,25.7074,25.7152,25.6841,25.6997,176800.0
2015-05-19 12:10:00,33.01,33.02,32.99,33.02,134500.0,25.6997,25.7074,25.6841,25.7074,134500.0
2015-05-19 12:15:00,33.02,33.02,32.99,33.01,130500.0,25.7074,25.7074,25.6841,25.6997,130500.0
2015-05-19 12:20:00,33.01,33.01,32.99,33.0,116700.0,25.6997,25.6997,25.6841,25.6919,116700.0
2015-05-19 12:25:00,33.0,33.01,32.99,33.0,46100.0,25.6919,25.6997,25.6841,25.6919,46100.0
2015-05-19 12:30:00,33.0,33.02,32.99,33.02,101500.0,25.6919,25.7074,25.6841,25.7074,101500.0
2015-05-19 12:35:00,33.02,33.04,33.0,33.04,70000.0,25.7074,25.723,25.6919,25.723,70000.0
2015-05-19 12:40:00,33.04,33.07,33.01,33.02,257800.0,25.723,25.7464,25.6997,25.7074,257800.0
2015-05-19 12:45:00,33.02,33.03,33.01,33.02,214400.0,25.7074,25.7152,25.6997,25.7074,214400.0
2015-05-19 12:50:00,33.03,33.05,33.02,33.04,127700.0,25.7152,25.7308,25.7074,25.723,127700.0
2015-05-19 12:55:00,33.03,33.04,33.03,33.04,67200.0,25.7152,25.723,25.7152,25.723,67200.0
2015-05-19 13:00:00,33.03,33.04,33.0,33.02,122300.0,25.7152,25.723,25.6919,25.7074,122300.0
2015-05-19 13:05:00,33.02,33.03,33.0,33.01,78500.0,25.7074,25.7152,25.6919,25.6997,78500.0
2015-05-19 13:10:00,33.01,33.01,33.0,33.0,41800.0,25.6997,25.6997,25.6919,25.6919,41800.0
2015-05-19 13:15:00,33.0,33.01,32.99,33.01,90500.0,25.6919,25.6997,25.6841,25.6997,90500.0
2015-05-19 13:20:00,33.01,33.02,33.0,33.0,55300.0,25.6997,25.7074,25.6919,25.6919,55300.0
2015-05-19 13:25:00,33.01,33.03,33.0,33.02,61900.0,25.6997,25.7152,25.6919,25.7074,61900.0
2015-05-19 13:30:00,33.02,33.06,33.01,33.05,103100.0,25.7074,25.7386,25.6997,25.7308,103100.0
2015-05-19 13:35:00,33.05,33.09,33.04,33.08,109800.0,25.7308,25.7619,25.723,25.7542,109800.0
2015-05-19 13:40:00,33.08,33.08,33.04,33.08,87700.0,25.7542,25.7542,25.723,25.7542,87700.0
2015-05-19 13:45:00,33.08,33.08,33.04,33.06,75600.0,25.7542,25.7542,25.723,25.7386,75600.0
2015-05-19 13:50:00,33.06,33.06,33.02,33.02,109200.0,25.7386,25.7386,25.7074,25.7074,109200.0
2015-05-19 13:55:00,33.02,33.04,33.01,33.02,70700.0,25.7074,25.723,25.6997,25.7074,70700.0
2015-05-19 14:00:00,33.02,33.04,33.01,33.03,145700.0,25.7074,25.723,25.6997,25.7152,145700.0
2015-05-19 14:05:00,33.03,33.04,33.02,33.03,108500.0,25.7152,25.723,25.7074,25.7152,108500.0
2015-05-19 14:10:00,33.02,33.08,33.02,33.07,269200.0,25.7074,25.7542,25.7074,25.7464,269200.0
2015-05-19 14:15:00,33.07,33.07,33.04,33.07,102000.0,25.7464,25.7464,25.723,25.7464,102000.0
2015-05-19 14:20:00,33.07,33.07,33.05,33.07,66400.0,25.7464,25.7464,25.7308,25.7464,66400.0
2015-05-19 14:25:00,33.07,33.08,33.05,33.05,57300.0,25.7464,25.7542,25.7308,25.7308,57300.0
2015-05-19 14:30:00,33.06,33.06,33.03,33.04,91800.0,25.7386,25.7386,25.7152,25.723,91800.0
2015-05-19 14:35:00,33.05,33.05,33.01,33.04,294800.0,25.7308,25.7308,25.6997,25.723,294800.0
2015-05-19 14:40:00,33.04,33.05,33.03,33.05,53600.0,25.723,25.7308,25.7152,25.7308,53600.0
2015-05-19 14:45:00,33.05,33.05,33.03,33.05,64000.0,25.7308,25.7308,25.7152,25.7308,64000.0
2015-05-19 14:50:00,33.05,33.05,33.04,33.05,121500.0,25.7308,25.7308,25.723,25.7308,121500.0
2015-05-19 14:55:00,33.04,33.06,33.04,33.05,139600.0,25.723,25.7386,25.723,25.7308,139600.0
2015-05-19 15:00:00,33.05,33.06,33.04,33.05,181900.0,25.7308,25.7386,25.723,25.7308,181900.0
2015-05-19 15:05:00,33.04,33.05,33.0,33.01,148700.0,25.723,25.7308,25.6919,25.6997,148700.0
2015-05-19 15:10:00,33.01,33.02,33.0,33.01,240200.0,25.6997,25.7074,25.6919,25.6997,240200.0
2015-05-19 15:15:00,33.01,33.05,33.0,33.04,208700.0,25.6997,25.7308,25.6919,25.723,208700.0
2015-05-19 15:20:00,33.03,33.06,33.02,33.05,196900.0,25.7152,25.7386,25.7074,25.7308,196900.0
2015-05-19 15:25:00,33.05,33.06,33.04,33.06,148500.0,25.7308,25.7386,25.723,25.7386,148500.0
2015-05-19 15:30:00,33.05,33.07,33.03,33.07,278500.0,25.7308,25.7464,25.7152,25.7464,278500.0
2015-05-19 15:35:00,33.07,33.1,33.06,33.07,272100.0,25.7464,25.7697,25.7386,25.7464,272100.0
2015-05-19 15:40:00,33.08,33.08,33.05,33.05,392100.0,25.7542,25.7542,25.7308,25.7308,392100.0
2015-05-19 15:45:00,33.05,33.1,33.05,33.08,226100.0,25.7308,25.7697,25.7308,25.7542,226100.0
2015-05-19 15:50:00,33.08,33.09,33.05,33.08,341600.0,25.7542,25.7619,25.7308,25.7542,341600.0
2015-05-19 15:55:00,33.08,33.17,33.07,33.16,1069900.0,25.7542,25.8242,25.7464,25.8164,1069900.0
2015-05-20 09:30:00,33.06,33.11,33.01,33.09,749900.0,25.7386,25.7775,25.6997,25.7619,749900.0
2015-05-20 09:35:00,33.09,33.18,33.07,33.17,396900.0,25.7619,25.832,25.7464,25.8242,396900.0
2015-05-20 09:40:00,33.16,33.27,33.15,33.26,381100.0,25.8164,25.9021,25.8087,25.8943,381100.0
2015-05-20 09:45:00,33.25,33.34,33.21,33.34,362400.0,25.8865,25.9566,25.8554,25.9566,362400.0
2015-05-20 09:50:00,33.34,33.35,33.29,33.31,514700.0,25.9566,25.9644,25.9177,25.9332,514700.0
2015-05-20 09:55:00,33.31,33.32,33.29,33.29,316600.0,25.9332,25.941,25.9177,25.9177,316600.0
2015-05-20 10:00:00,33.29,33.33,33.29,33.3,357800.0,25.9177,25.9488,25.9177,25.9254,357800.0
2015-05-20 10:05:00,33.3,33.37,33.3,33.31,199900.0,25.9254,25.9799,25.9254,25.9332,199900.0
2015-05-20 10:10:00,33.31,33.33,33.27,33.3,187700.0,25.9332,25.9488,25.9021,25.9254,187700.0
2015-05-20 10:15:00,33.3,33.34,33.27,33.3,235200.0,25.9254,25.9566,25.9021,25.9254,235200.0
2015-05-20 10:20:00,33.3,33.34,33.29,33.33,231000.0,25.9254,25.9566,25.9177,25.9488,231000.0
2015-05-20 10:25:00,33.33,33.34,33.27,33.3,165700.0,25.9488,25.9566,25.9021,25.9254,165700.0
2015-05-20 10:30:00,33.31,33.35,33.3,33.34,101700.0,25.9332,25.9644,25.9254,25.9566,101700.0
2015-05-20 10:35:00,33.34,33.4,33.32,33.39,293400.0,25.9566,26.0033,25.941,25.9955,293400.0
2015-05-20 10:40:00,33.4,33.4,33.34,33.36,185000.0,26.0033,26.0033,25.9566,25.9722,185000.0
2015-05-20 10:45:00,33.37,33.41,33.34,33.41,308100.0,25.9799,26.0111,25.9566,26.0111,308100.0
2015-05-20 10:50:00,33.41,33.42,33.39,33.4,222800.0,26.0111,26.0189,25.9955,26.0033,222800.0
2015-05-20 10:55:00,33.4,33.41,33.38,33.4,84000.0,26.0033,26.0111,25.9877,26.0033,84000.0
2015-05-20 11:00:00,33.39,33.41,33.39,33.4,134600.0,25.9955,26.0111,25.9955,26.0033,134600.0
2015-05-20 11:05:00,33.41,33.43,33.39,33.4,164200.0,26.0111,26.0266,25.9955,26.0033,164200.0
2015-05-20 11:10:00,33.41,33.42,33.38,33.39,100900.0,26.0111,26.0189,25.9877,25.9955,100900.0
2015-05-20 11:15:00,33.39,33.4,33.35,33.36,120000.0,25.9955,26.0033,25.9644,25.9722,120000.0
2015-05-20 11:20:00,33.37,33.38,33.37,33.38,77900.0,25.9799,25.9877,25.9799,25.9877,77900.0
2015-05-20 11:25:00,33.38,33.38,33.33,33.37,220300.0,25.9877,25.9877,25.9488,25.9799,220300.0
2015-05-20 11:30:00,33.37,33.38,33.25,33.25,365700.0,25.9799,25.9877,25.8865,25.8865,365700.0
2015-05-20 11:35:00,33.25,33.29,33.24,33.29,254400.0,25.8865,25.9177,25.8787,25.9177,254400.0
2015-05-20 11:40:00,33.29,33.31,33.27,33.28,229500.0,25.9177,25.9332,25.9021,25.9099,229500.0
2015-05-20 11:45:00,33.29,33.3,33.25,33.25,160200.0,25.9177,25.9254,25.8865,25.8865,160200.0
2015-05-20 11:50:00,33.25,33.28,33.25,33.28,200100.0,25.8865,25.9099,25.8865,25.9099,200100.0
2015-05-20 11:55:00,33.28,33.32,33.26,33.29,232500.0,25.9099,25.941,25.8943,25.9177,232500.0
2015-05-20 12:00:00,33.3,33.34,33.29,33.32,147800.0,25.9254,25.9566,25.9177,25.941,147800.0
2015-05-20 12:05:00,33.32,33.35,33.31,33.34,200600.0,25.941,25.9644,25.9332,25.9566,200600.0
2015-05-20 12:10:00,33.33,33.35,33.33,33.34,174600.0,25.9488,25.9644,25.9488,25.9566,174600.0
2015-05-20 12:15:00,33.34,33.37,33.33,33.37,117300.0,25.9566,25.9799,25.9488,25.9799,117300.0
2015-05-20 12:20:00,33.37,33.4,33.37,33.4,147500.0,25.9799,26.0033,25.9799,26.0033,147500.0
2015-05-20 12:25:00,33.4,33.4,33.38,33.39,104900.0,26.0033,26.0033,25.9877,25.9955,104900.0
2015-05-20 12:30:00,33.39,33.4,33.36,33.38,148900.0,25.9955,26.0033,25.9722,25.9877,148900.0
2015-05-20 12:35:00,33.37,33.4,33.36,33.39,163400.0,25.9799,26.0033,25.9722,25.9955,163400.0
2015-05-20 12:40:00,33.39,33.39,33.37,33.39,162900.0,25.9955,25.9955,25.9799,25.9955,162900.0
2015-05-20 12:45:00,33.39,33.4,33.38,33.39,182800.0,25.9955,26.0033,25.9877,25.9955,182800.0
2015-05-20 12:50:00,33.39,33.41,33.39,33.4,88300.0,25.9955,26.0111,25.9955,26.0033,88300.0
2015-05-20 12:55:00,33.4,33.41,33.39,33.39,123600.0,26.0033,26.0111,25.9955,25.9955,123600.0
2015-05-20 13:00:00,33.39,33.4,33.37,33.37,139500.0,25.9955,26.0033,25.9799,25.9799,139500.0
2015-05-20 13:05:00,33.37,33.38,33.33,33.34,221100.0,25.9799,25.9877,25.9488,25.9566,221100.0
2015-05-20 13:10:00,33.33,33.36,33.33,33.35,156400.0,25.9488,25.9722,25.9488,25.9644,156400.0
2015-05-20 13:15:00,33.35,33.37,33.35,33.36,105000.0,25.9644,25.9799,25.9644,25.9722,105000.0
2015-05-20 13:20:00,33.37,33.37,33.35,33.35,47800.0,25.9799,25.9799,25.9644,25.9644,47800.0
2015-05-20 13:25:00,33.35,33.36,33.35,33.35,65700.0,25.9644,25.9722,25.9644,25.9644,65700.0
2015-05-20 13:30:00,33.35,33.37,33.35,33.36,98000.0,25.9644,25.9799,25.9644,25.9722,98000.0
2015-05-20 13:35:00,33.36,33.37,33.36,33.37,122400.0,25.9722,25.9799,25.9722,25.9799,122400.0
2015-05-20 13:40:00,33.36,33.37,33.35,33.36,119600.0,25.9722,25.9799,25.9644,25.9722,119600.0
2015-05-20 13:45:00,33.36,33.37,33.36,33.36,167700.0,25.9722,25.9799,25.9722,25.9722,167700.0
2015-05-20 13:50:00,33.36,33.37,33.35,33.35,103100.0,25.9722,25.9799,25.9644,25.9644,103100.0
2015-05-20 13:55:00,33.35,33.35,33.32,33.32,111400.0,25.9644,25.9644,25.941,25.941,111400.0
2015-05-20 14:00:00,33.33,33.42,33.32,33.34,278700.0,25.9488,26.0189,25.941,25.9566,278700.0
2015-05-20 14:05:00,33.34,33.37,33.33,33.34,77200.0,25.9566,25.9799,25.9488,25.9566,77200.0
2015-05-20 14:10:00,33.34,33.35,33.32,33.34,100500.0,25.9566,25.9644,25.941,25.9566,100500.0
2015-05-20 14:15:00,33.34,33.4,33.33,33.38,233200.0,25.9566,26.0033,25.9488,25.9877,233200.0
2015-05-20 14:20:00,33.38,33.42,33.38,33.41,130300.0,25.9877,26.0189,25.9877,26.0111,130300.0
2015-05-20 14:25:00,33.41,33.5,33.41,33.49,448100.0,26.0111,26.0811,26.0111,26.0734,448100.0
2015-05-20 14:30:00,33.49,33.5,33.46,33.47,437700.0,26.0734,26.0811,26.05,26.0578,437700.0
2015-05-20 14:35:00,33.46,33.48,33.46,33.47,156700.0,26.05,26.0656,26.05,26.0578,156700.0
2015-05-20 14:40:00,33.47,33.48,33.44,33.46,319300.0,26.0578,26.0656,26.0344,26.05,319300.0
2015-05-20 14:45:00,33.47,33.49,33.46,33.46,288000.0,26.0578,26.0734,26.05,26.05,288000.0
2015-05-20 14:50:00,33.46,33.47,33.41,33.43,398100.0,26.05,26.0578,26.0111,26.0266,398100.0
2015-05-20 14:55:00,33.43,33.43,33.41,33.41,196400.0,26.0266,26.0266,26.0111,26.0111,196400.0
2015-05-20 15:00:00,33.42,33.43,33.38,33.4,201900.0,26.0189,26.0266,25.9877,26.0033,201900.0
2015-05-20 15:05:00,33.41,33.43,33.4,33.42,108700.0,26.0111,26.0266,26.0033,26.0189,108700.0
2015-05-20 15:10:00,33.43,33.43,33.39,33.4,187500.0,26.0266,26.0266,25.9955,26.0033,187500.0
2015-05-20 15:15:00,33.4,33.41,33.3,33.32,523300.0,26.0033,26.0111,25.9254,25.941,523300.0
2015-05-20 15:20:00,33.32,33.35,33.26,33.34,345700.0,25.941,25.9644,25.8943,25.9566,345700.0
2015-05-20 15:25:00,33.34,33.37,33.34,33.36,173200.0,25.9566,25.9799,25.9566,25.9722,173200.0
2015-05-20 15:30:00,33.36,33.39,33.33,33.36,355600.0,25.9722,25.9955,25.9488,25.9722,355600.0
2015-05-20 15:35:00,33.36,33.36,33.33,33.34,314200.0,25.9722,25.9722,25.9488,25.9566,314200.0
2015-05-20 15:40:00,33.34,33.35,33.32,33.33,127800.0,25.9566,25.9644,25.941,25.9488,127800.0
2015-05-20 15:45:00,33.32,33.38,33.31,33.37,212700.0,25.941,25.9877,25.9332,25.9799,212700.0
2015-05-20 15:50:00,33.37,33.37,33.31,33.36,651000.0,25.9799,25.9799,25.9332,25.9722,651000.0
2015-05-20 15:55:00,33.36,33.42,33.34,33.4,1478900.0,25.9722,26.0189,25.9566,26.0033,1478900.0
2015-05-21 09:30:00,33.21,33.28,33.07,33.12,883000.0,25.8554,25.9099,25.7464,25.7853,883000.0
2015-05-21 09:35:00,33.11,33.18,33.1,33.11,963900.0,25.7775,25.832,25.7697,25.7775,963900.0
2015-05-21 09:40:00,33.1,33.18,33.1,33.16,701900.0,25.7697,25.832,25.7697,25.8164,701900.0
2015-05-21 09:45:00,33.15,33.18,33.14,33.15,400600.0,25.8087,25.832,25.8009,25.8087,400600.0
2015-05-21 09:50:00,33.14,33.22,33.13,33.21,281200.0,25.8009,25.8632,25.7931,25.8554,281200.0
2015-05-21 09:55:00,33.21,33.29,33.2,33.27,267200.0,25.8554,25.9177,25.8476,25.9021,267200.0
2015-05-21 10:00:00,33.27,33.3,33.24,33.28,234000.0,25.9021,25.9254,25.8787,25.9099,234000.0
2015-05-21 10:05:00,33.28,33.37,33.27,33.33,308100.0,25.9099,25.9799,25.9021,25.9488,308100.0
2015-05-21 10:10:00,33.33,33.36,33.28,33.3,247200.0,25.9488,25.9722,25.9099,25.9254,247200.0
2015-05-21 10:15:00,33.3,33.3,33.27,33.29,141400.0,25.9254,25.9254,25.9021,25.9177,141400.0
2015-05-21 10:20:00,33.29,33.32,33.27,33.32,281000.0,25.9177,25.941,25.9021,25.941,281000.0
2015-05-21 10:25:00,33.32,33.34,33.26,33.26,202800.0,25.941,25.9566,25.8943,25.8943,202800.0
2015-05-21 10:30:00,33.26,33.27,33.25,33.25,173800.0,25.8943,25.9021,25.8865,25.8865,173800.0
2015-05-21 10:35:00,33.26,33.27,33.24,33.26,183700.0,25.8943,25.9021,25.8787,25.8943,183700.0
2015-05-21 10:40:00,33.26,33.28,33.24,33.28,183300.0,25.8943,25.9099,25.8787,25.9099,183300.0
2015-05-21 10:45:00,33.28,33.28,33.25,33.27,178700.0,25.9099,25.9099,25.8865,25.9021,178700.0
2015-05-21 10:50:00,33.28,33.31,33.27,33.29,219500.0,25.9099,25.9332,25.9021,25.9177,219500.0
2015-05-21 10:55:00,33.29,33.3,33.24,33.25,189500.0,25.9177,25.9254,25.8787,25.8865,189500.0
2015-05-21 11:00:00,33.25,33.27,33.24,33.26,183800.0,25.8865,25.9021,25.8787,25.8943,183800.0
2015-05-21 11:05:00,33.26,33.3,33.24,33.29,175000.0,25.8943,25.9254,25.8787,25.9177,175000.0
2015-05-21 11:10:00,33.29,33.34,33.29,33.33,199800.0,25.9177,25.9566,25.9177,25.9488,199800.0
2015-05-21 11:15:00,33.33,33.39,33.33,33.38,313900.0,25.9488,25.9955,25.9488,25.9877,313900.0
2015-05-21 11:20:00,33.37,33.41,33.36,33.41,414800.0,25.9799,26.0111,25.9722,26.0111,414800.0
2015-05-21 11:25:00,33.41,33.43,33.38,33.43,145400.0,26.0111,26.0266,25.9877,26.0266,145400.0
2015-05-21 11:30:00,33.43,33.44,33.41,33.44,259100.0,26.0266,26.0344,26.0111,26.0344,259100.0
2015-05-21 11:35:00,33.44,33.46,33.42,33.46,136800.0,26.0344,26.05,26.0189,26.05,136800.0
2015-05-21 11:40:00,33.46,33.49,33.45,33.47,327900.0,26.05,26.0734,26.0422,26.0578,327900.0
2015-05-21 11:45:00,33.48,33.49,33.46,33.47,118300.0,26.0656,26.0734,26.05,26.0578,118300.0
2015-05-21 11:50:00,33.47,33.52,33.46,33.52,360300.0,26.0578,26.0967,26.05,26.0967,360300.0
2015-05-21 11:55:00,33.52,33.55,33.5,33.52,245400.0,26.0967,26.1201,26.0811,26.0967,245400.0
2015-05-21 12:00:00,33.51,33.52,33.49,33.5,209100.0,26.0889,26.0967,26.0734,26.0811,209100.0
2015-05-21 12:05:00,33.5,33.51,33.49,33.51,229400.0,26.0811,26.0889,26.0734,26.0889,229400.0
2015-05-21 12:10:00,33.5,33.52,33.5,33.51,105300.0,26.0811,26.0967,26.0811,26.0889,105300.0
2015-05-21 12:15:00,33.51,33.52,33.49,33.52,228800.0,26.0889,26.0967,26.0734,26.0967,228800.0
2015-05-21 12:20:00,33.51,33.52,33.49,33.5,120400.0,26.0889,26.0967,26.0734,26.0811,120400.0
2015-05-21 12:25:00,33.5,33.51,33.49,33.5,73800.0,26.0811,26.0889,26.0734,26.0811,73800.0
2015-05-21 12:30:00,33.5,33.51,33.46,33.47,130200.0,26.0811,26.0889,26.05,26.0578,130200.0
2015-05-21 12:35:00,33.47,33.48,33.42,33.43,111800.0,26.0578,26.0656,26.0189,26.0266,111800.0
2015-05-21 12:40:00,33.43,33.45,33.41,33.41,192800.0,26.0266,26.0422,26.0111,26.0111,192800.0
2015-05-21 12:45:00,33.42,33.43,33.39,33.4,74700.0,26.0189,26.0266,25.9955,26.0033,74700.0
2015-05-21 12:50:00,33.4,33.41,33.39,33.4,46200.0,26.0033,26.0111,25.9955,26.0033,46200.0
2015-05-21 12:55:00,33.4,33.43,33.4,33.42,64200.0,26.0033,26.0266,26.0033,26.0189,64200.0
2015-05-21 13:00:00,33.42,33.44,33.41,33.41,120300.0,26.0189,26.0344,26.0111,26.0111,120300.0
2015-05-21 13:05:00,33.42,33.45,33.41,33.42,117900.0,26.0189,26.0422,26.0111,26.0189,117900.0
2015-05-21 13:10:00,33.41,33.42,33.39,33.4,59000.0,26.0111,26.0189,25.9955,26.0033,59000.0
2015-05-21 13:15:00,33.4,33.41,33.37,33.4,125000.0,26.0033,26.0111,25.9799,26.0033,125000.0
2015-05-21 13:20:00,33.4,33.4,33.38,33.38,84600.0,26.0033,26.0033,25.9877,25.9877,84600.0
2015-05-21 13:25:00,33.38,33.43,33.38,33.43,54300.0,25.9877,26.0266,25.9877,26.0266,54300.0
2015-05-21 13:30:00,33.43,33.46,33.42,33.45,97700.0,26.0266,26.05,26.0189,26.0422,97700.0
2015-05-21 13:35:00,33.46,33.46,33.44,33.45,139500.0,26.05,26.05,26.0344,26.0422,139500.0
2015-05-21 13:40:00,33.45,33.45,33.41,33.41,100400.0,26.0422,26.0422,26.0111,26.0111,100400.0
2015-05-21 13:45:00,33.41,33.42,33.37,33.38,109800.0,26.0111,26.0189,25.9799,25.9877,109800.0
2015-05-21 13:50:00,33.37,33.39,33.37,33.39,64600.0,25.9799,25.9955,25.9799,25.9955,64600.0
2015-05-21 13:55:00,33.39,33.39,33.34,33.37,237100.0,25.9955,25.9955,25.9566,25.9799,237100.0
2015-05-21 14:00:00,33.38,33.38,33.36,33.38,73100.0,25.9877,25.9877,25.9722,25.9877,73100.0
2015-05-21 14:05:00,33.37,33.38,33.36,33.38,61600.0,25.9799,25.9877,25.9722,25.9877,61600.0
2015-05-21 14:10:00,33.38,33.43,33.37,33.43,87100.0,25.9877,26.0266,25.9799,26.0266,87100.0
2015-05-21 14:15:00,33.42,33.44,33.4,33.41,64300.0,26.0189,26.0344,26.0033,26.0111,64300.0
2015-05-21 14:20:00,33.41,33.45,33.41,33.45,67900.0,26.0111,26.0422,26.0111,26.0422,67900.0
2015-05-21 14:25:00,33.45,33.46,33.43,33.45,134700.0,26.0422,26.05,26.0266,26.0422,134700.0
2015-05-21 14:30:00,33.45,33.45,33.42,33.44,101200.0,26.0422,26.0422,26.0189,26.0344,101200.0
2015-05-21 14:35:00,33.45,33.49,33.44,33.49,177200.0,26.0422,26.0734,26.0344,26.0734,177200.0
2015-05-21 14:40:00,33.49,33.5,33.48,33.5,94500.0,26.0734,26.0811,26.0656,26.0811,94500.0
2015-05-21 14:45:00,33.5,33.51,33.49,33.5,138400.0,26.0811,26.0889,26.0734,26.0811,138400.0
2015-05-21 14:50:00,33.51,33.51,33.49,33.5,108700.0,26.0889,26.0889,26.0734,26.0811,108700.0
2015-05-21 14:55:00,33.5,33.5,33.49,33.49,79900.0,26.0811,26.0811,26.0734,26.0734,79900.0
2015-05-21 15:00:00,33.5,33.5,33.48,33.48,145000.0,26.0811,26.0811,26.0656,26.0656,145000.0
2015-05-21 15:05:00,33.48,33.5,33.48,33.5,154300.0,26.0656,26.0811,26.0656,26.0811,154300.0
2015-05-21 15:10:00,33.5,33.5,33.48,33.48,211600.0,26.0811,26.0811,26.0656,26.0656,211600.0
2015-05-21 15:15:00,33.49,33.51,33.48,33.51,213400.0,26.0734,26.0889,26.0656,26.0889,213400.0
2015-05-21 15:20:00,33.5,33.51,33.49,33.51,192500.0,26.0811,26.0889,26.0734,26.0889,192500.0
2015-05-21 15:25:00,33.5,33.51,33.49,33.51,212800.0,26.0811,26.0889,26.0734,26.0889,212800.0
2015-05-21 15:30:00,33.5,33.51,33.49,33.51,276800.0,26.0811,26.0889,26.0734,26.0889,276800.0
2015-05-21 15:35:00,33.51,33.54,33.5,33.51,237800.0,26.0889,26.1123,26.0811,26.0889,237800.0
2015-05-21 15:40:00,33.51,33.56,33.5,33.52,367000.0,26.0889,26.1279,26.0811,26.0967,367000.0
2015-05-21 15:45:00,33.52,33.52,33.49,33.5,226500.0,26.0967,26.0967,26.0734,26.0811,226500.0
2015-05-21 15:50:00,33.49,33.52,33.47,33.5,997500.0,26.0734,26.0967,26.0578,26.0811,997500.0
2015-05-21 15:55:00,33.5,33.56,33.49,33.55,1134800.0,26.0811,26.1279,26.0734,26.1201,1134800.0
2015-05-22 09:30:00,33.48,33.5,33.41,33.45,949900.0,26.0656,26.0811,26.0111,26.0422,949900.0
2015-05-22 09:35:00,33.45,33.49,33.41,33.45,239600.0,26.0422,26.0734,26.0111,26.0422,239600.0
2015-05-22 09:40:00,33.44,33.48,33.37,33.43,379200.0,26.0344,26.0656,25.9799,26.0266,379200.0
2015-05-22 09:45:00,33.43,33.44,33.38,33.39,284400.0,26.0266,26.0344,25.9877,25.9955,284400.0
2015-05-22 09:50:00,33.39,33.42,33.37,33.38,267100.0,25.9955,26.0189,25.9799,25.9877,267100.0
2015-05-22 09:55:00,33.39,33.42,33.37,33.39,209900.0,25.9955,26.0189,25.9799,25.9955,209900.0
2015-05-22 10:00:00,33.39,33.41,33.37,33.4,160200.0,25.9955,26.0111,25.9799,26.0033,160200.0
2015-05-22 10:05:00,33.4,33.45,33.39,33.44,186200.0,26.0033,26.0422,25.9955,26.0344,186200.0
2015-05-22 10:10:00,33.44,33.44,33.39,33.42,118300.0,26.0344,26.0344,25.9955,26.0189,118300.0
2015-05-22 10:15:00,33.42,33.42,33.37,33.37,158900.0,26.0189,26.0189,25.9799,25.9799,158900.0
2015-05-22 10:20:00,33.38,33.39,33.32,33.34,160800.0,25.9877,25.9955,25.941,25.9566,160800.0
2015-05-22 10:25:00,33.34,33.37,33.33,33.36,129900.0,25.9566,25.9799,25.9488,25.9722,129900.0
2015-05-22 10:30:00,33.36,33.38,33.35,33.36,209300.0,25.9722,25.9877,25.9644,25.9722,209300.0
2015-05-22 10:35:00,33.36,33.4,33.35,33.4,191300.0,25.9722,26.0033,25.9644,26.0033,191300.0
2015-05-22 10:40:00,33.4,33.45,33.38,33.44,138500.0,26.0033,26.0422,25.9877,26.0344,138500.0
2015-05-22 10:45:00,33.44,33.45,33.42,33.42,96400.0,26.0344,26.0422,26.0189,26.0189,96400.0
2015-05-22 10:50:00,33.42,33.43,33.38,33.41,99000.0,26.0189,26.0266,25.9877,26.0111,99000.0
2015-05-22 10:55:00,33.41,33.43,33.4,33.42,86900.0,26.0111,26.0266,26.0033,26.0189,86900.0
2015-05-22 11:00:00,33.42,33.43,33.39,33.4,94900.0,26.0189,26.0266,25.9955,26.0033,94900.0
2015-05-22 11:05:00,33.39,33.4,33.33,33.37,205100.0,25.9955,26.0033,25.9488,25.9799,205100.0
2015-05-22 11:10:00,33.37,33.42,33.35,33.37,357000.0,25.9799,26.0189,25.9644,25.9799,357000.0
2015-05-22 11:15:00,33.37,33.37,33.34,33.37,138600.0,25.9799,25.9799,25.9566,25.9799,138600.0
2015-05-22 11:20:00,33.37,33.41,33.36,33.39,94000.0,25.9799,26.0111,25.9722,25.9955,94000.0
2015-05-22 11:25:00,33.4,33.41,33.35,33.4,166500.0,26.0033,26.0111,25.9644,26.0033,166500.0
2015-05-22 11:30:00,33.41,33.42,33.37,33.4,100400.0,26.0111,26.0189,25.9799,26.0033,100400.0
2015-05-22 11:35:00,33.41,33.43,33.4,33.43,54000.0,26.0111,26.0266,26.0033,26.0266,54000.0
2015-05-22 11:40:00,33.43,33.45,33.41,33.44,143100.0,26.0266,26.0422,26.0111,26.0344,143100.0
2015-05-22 11:45:00,33.44,33.46,33.43,33.44,153300.0,26.0344,26.05,26.0266,26.0344,153300.0
2015-05-22 11:50:00,33.44,33.47,33.42,33.43,83300.0,26.0344,26.0578,26.0189,26.0266,83300.0
2015-05-22 11:55:00,33.43,33.43,33.41,33.41,89200.0,26.0266,26.0266,26.0111,26.0111,89200.0
2015-05-22 12:00:00,33.41,33.42,33.39,33.4,77700.0,26.0111,26.0189,25.9955,26.0033,77700.0
2015-05-22 12:05:00,33.39,33.39,33.34,33.34,336000.0,25.9955,25.9955,25.9566,25.9566,336000.0
2015-05-22 12:10:00,33.35,33.37,33.33,33.36,127000.0,25.9644,25.9799,25.9488,25.9722,127000.0
2015-05-22 12:15:00,33.37,33.41,33.36,33.4,118600.0,25.9799,26.0111,25.9722,26.0033,118600.0
2015-05-22 12:20:00,33.39,33.41,33.38,33.41,322500.0,25.9955,26.0111,25.9877,26.0111,322500.0
2015-05-22 12:25:00,33.41,33.42,33.4,33.4,91400.0,26.0111,26.0189,26.0033,26.0033,91400.0
2015-05-22 12:30:00,33.4,33.43,33.4,33.43,90000.0,26.0033,26.0266,26.0033,26.0266,90000.0
2015-05-22 12:35:00,33.43,33.44,33.41,33.44,335600.0,26.0266,26.0344,26.0111,26.0344,335600.0
2015-05-22 12:40:00,33.44,33.46,33.44,33.45,158200.0,26.0344,26.05,26.0344,26.0422,158200.0
2015-05-22 12:45:00,33.45,33.47,33.44,33.46,129400.0,26.0422,26.0578,26.0344,26.05,129400.0
2015-05-22 12:50:00,33.46,33.46,33.44,33.44,86900.0,26.05,26.05,26.0344,26.0344,86900.0
2015-05-22 12:55:00,33.44,33.46,33.44,33.45,35200.0,26.0344,26.05,26.0344,26.0422,35200.0
2015-05-22 13:00:00,33.45,33.51,33.43,33.49,196800.0,26.0422,26.0889,26.0266,26.0734,196800.0
2015-05-22 13:05:00,33.49,33.51,33.46,33.5,128700.0,26.0734,26.0889,26.05,26.0811,128700.0
2015-05-22 13:10:00,33.5,33.5,33.46,33.48,92900.0,26.0811,26.0811,26.05,26.0656,92900.0
2015-05-22 13:15:00,33.48,33.49,33.46,33.46,78500.0,26.0656,26.0734,26.05,26.05,78500.0
2015-05-22 13:20:00,33.47,33.49,33.46,33.47,94200.0,26.0578,26.0734,26.05,26.0578,94200.0
2015-05-22 13:25:00,33.48,33.48,33.46,33.47,57800.0,26.0656,26.0656,26.05,26.0578,57800.0
2015-05-22 13:30:00,33.47,33.48,33.46,33.47,132900.0,26.0578,26.0656,26.05,26.0578,132900.0
2015-05-22 13:35:00,33.47,33.47,33.42,33.45,255400.0,26.0578,26.0578,26.0189,26.0422,255400.0
2015-05-22 13:40:00,33.45,33.48,33.44,33.48,129600.0,26.0422,26.0656,26.0344,26.0656,129600.0
2015-05-22 13:45:00,33.47,33.49,33.47,33.48,61900.0,26.0578,26.0734,26.0578,26.0656,61900.0
2015-05-22 13:50:00,33.49,33.5,33.47,33.48,55900.0,26.0734,26.0811,26.0578,26.0656,55900.0
2015-05-22 13:55:00,33.48,33.49,33.45,33.46,76400.0,26.0656,26.0734,26.0422,26.05,76400.0
2015-05-22 14:00:00,33.47,33.47,33.42,33.44,114000.0,26.0578,26.0578,26.0189,26.0344,114000.0
2015-05-22 14:05:00,33.43,33.44,33.41,33.41,69400.0,26.0266,26.0344,26.0111,26.0111,69400.0
2015-05-22 14:10:00,33.41,33.44,33.41,33.44,119700.0,26.0111,26.0344,26.0111,26.0344,119700.0
2015-05-22 14:15:00,33.43,33.47,33.43,33.47,79800.0,26.0266,26.0578,26.0266,26.0578,79800.0
2015-05-22 14:20:00,33.46,33.48,33.45,33.46,68600.0,26.05,26.0656,26.0422,26.05,68600.0
2015-05-22 14:25:00,33.46,33.47,33.45,33.47,43200.0,26.05,26.0578,26.0422,26.0578,43200.0
2015-05-22 14:30:00,33.47,33.48,33.46,33.46,110200.0,26.0578,26.0656,26.05,26.05,110200.0
2015-05-22 14:35:00,33.46,33.48,33.45,33.45,88900.0,26.05,26.0656,26.0422,26.0422,88900.0
2015-05-22 14:40:00,33.45,33.46,33.43,33.43,62500.0,26.0422,26.05,26.0266,26.0266,62500.0
2015-05-22 14:45:00,33.44,33.45,33.43,33.43,81800.0,26.0344,26.0422,26.0266,26.0266,81800.0
2015-05-22 14:50:00,33.44,33.45,33.43,33.44,77800.0,26.0344,26.0422,26.0266,26.0344,77800.0
2015-05-22 14:55:00,33.45,33.46,33.44,33.45,62500.0,26.0422,26.05,26.0344,26.0422,62500.0
2015-05-22 15:00:00,33.45,33.48,33.45,33.48,72500.0,26.0422,26.0656,26.0422,26.0656,72500.0
2015-05-22 15:05:00,33.48,33.5,33.47,33.48,156300.0,26.0656,26.0811,26.0578,26.0656,156300.0
2015-05-22 15:10:00,33.48,33.49,33.46,33.48,113600.0,26.0656,26.0734,26.05,26.0656,113600.0
2015-05-22 15:15:00,33.48,33.49,33.45,33.48,199100.0,26.0656,26.0734,26.0422,26.0656,199100.0
2015-05-22 15:20:00,33.48,33.5,33.48,33.48,110300.0,26.0656,26.0811,26.0656,26.0656,110300.0
2015-05-22 15:25:00,33.48,33.49,33.46,33.46,70500.0,26.0656,26.0734,26.05,26.05,70500.0
2015-05-22 15:30:00,33.46,33.47,33.46,33.47,45400.0,26.05,26.0578,26.05,26.0578,45400.0
2015-05-22 15:35:00,33.46,33.47,33.42,33.45,262000.0,26.05,26.0578,26.0189,26.0422,262000.0
2015-05-22 15:40:00,33.45,33.46,33.43,33.45,262700.0,26.0422,26.05,26.0266,26.0422,262700.0
2015-05-22 15:45:00,33.45,33.46,33.44,33.45,285500.0,26.0422,26.05,26.0344,26.0422,285500.0
2015-05-22 15:50:00,33.45,33.46,33.41,33.45,1245200.0,26.0422,26.05,26.0111,26.0422,1245200.0
2015-05-22 15:55:00,33.45,33.46,33.37,33.45,1582700.0,26.0422,26.05,25.9799,26.0422,1582700.0
2015-05-26 09:30:00,33.27,33.27,33.11,33.27,917200.0,25.9021,25.9021,25.7775,25.9021,917200.0
2015-05-26 09:35:00,33.26,33.28,33.21,33.25,465500.0,25.8943,25.9099,25.8554,25.8865,465500.0
2015-05-26 09:40:00,33.24,33.29,33.21,33.24,552600.0,25.8787,25.9177,25.8554,25.8787,552600.0
2015-05-26 09:45:00,33.25,33.28,33.21,33.21,512400.0,25.8865,25.9099,25.8554,25.8554,512400.0
2015-05-26 09:50:00,33.21,33.21,33.15,33.18,471200.0,25.8554,25.8554,25.8087,25.832,471200.0
2015-05-26 09:55:00,33.17,33.18,33.14,33.16,237300.0,25.8242,25.832,25.8009,25.8164,237300.0
2015-05-26 10:00:00,33.16,33.17,33.07,33.08,359000.0,25.8164,25.8242,25.7464,25.7542,359000.0
2015-05-26 10:05:00,33.08,33.1,33.06,33.07,293600.0,25.7542,25.7697,25.7386,25.7464,293600.0
2015-05-26 10:10:00,33.07,33.14,33.02,33.14,437200.0,25.7464,25.8009,25.7074,25.8009,437200.0
2015-05-26 10:15:00,33.13,33.13,33.03,33.04,565700.0,25.7931,25.7931,25.7152,25.723,565700.0
2015-05-26 10:20:00,33.04,33.05,33.03,33.04,299900.0,25.723,25.7308,25.7152,25.723,299900.0
2015-05-26 10:25:00,33.04,33.09,33.03,33.06,201400.0,25.723,25.7619,25.7152,25.7386,201400.0
2015-05-26 10:30:00,33.06,33.07,33.02,33.05,339900.0,25.7386,25.7464,25.7074,25.7308,339900.0
2015-05-26 10:35:00,33.04,33.06,33.01,33.05,251400.0,25.723,25.7386,25.6997,25.7308,251400.0
2015-05-26 10:40:00,33.06,33.07,33.03,33.04,198800.0,25.7386,25.7464,25.7152,25.723,198800.0
2015-05-26 10:45:00,33.05,33.06,33.04,33.05,217600.0,25.7308,25.7386,25.723,25.7308,217600.0
2015-05-26 10:50:00,33.05,33.06,33.02,33.02,196600.0,25.7308,25.7386,25.7074,25.7074,196600.0
2015-05-26 10:55:00,33.02,33.03,33.0,33.0,524300.0,25.7074,25.7152,25.6919,25.6919,524300.0
2015-05-26 11:00:00,33.01,33.02,32.98,32.98,340000.0,25.6997,25.7074,25.6763,25.6763,340000.0
2015-05-26 11:05:00,32.98,33.01,32.98,33.01,210800.0,25.6763,25.6997,25.6763,25.6997,210800.0
2015-05-26 11:10:00,33.01,33.03,32.99,33.01,182300.0,25.6997,25.7152,25.6841,25.6997,182300.0
2015-05-26 11:15:00,33.0,33.01,32.97,32.97,717700.0,25.6919,25.6997,25.6685,25.6685,717700.0
2015-05-26 11:20:00,32.97,32.99,32.93,32.94,258400.0,25.6685,25.6841,25.6374,25.6452,258400.0
2015-05-26 11:25:00,32.94,33.08,32.93,33.08,530000.0,25.6452,25.7542,25.6374,25.7542,530000.0
2015-05-26 11:30:00,33.07,33.08,33.01,33.01,416600.0,25.7464,25.7542,25.6997,25.6997,416600.0
2015-05-26 11:35:00,33.02,33.05,33.0,33.0,186400.0,25.7074,25.7308,25.6919,25.6919,186400.0
2015-05-26 11:40:00,33.0,33.01,32.96,32.99,291200.0,25.6919,25.6997,25.6607,25.6841,291200.0
2015-05-26 11:45:00,32.98,33.01,32.96,32.97,88000.0,25.6763,25.6997,25.6607,25.6685,88000.0
2015-05-26 11:50:00,32.96,32.97,32.94,32.94,81600.0,25.6607,25.6685,25.6452,25.6452,81600.0
2015-05-26 11:55:00,32.94,32.98,32.94,32.98,67800.0,25.6452,25.6763,25.6452,25.6763,67800.0
2015-05-26 12:00:00,32.97,32.98,32.96,32.96,163400.0,25.6685,25.6763,25.6607,25.6607,163400.0
2015-05-26 12:05:00,32.96,32.97,32.91,32.91,154200.0,25.6607,25.6685,25.6218,25.6218,154200.0
2015-05-26 12:10:00,32.92,32.96,32.91,32.94,156000.0,25.6296,25.6607,25.6218,25.6452,156000.0
2015-05-26 12:15:00,32.94,32.97,32.93,32.95,86400.0,25.6452,25.6685,25.6374,25.6529,86400.0
2015-05-26 12:20:00,32.94,33.03,32.94,33.02,234300.0,25.6452,25.7152,25.6452,25.7074,234300.0
2015-05-26 12:25:00,33.02,33.03,32.99,33.01,111000.0,25.7074,25.7152,25.6841,25.6997,111000.0
2015-05-26 12:30:00,33.0,33.01,32.97,32.98,164700.0,25.6919,25.6997,25.6685,25.6763,164700.0
2015-05-26 12:35:00,32.98,33.01,32.98,33.0,180100.0,25.6763,25.6997,25.6763,25.6919,180100.0
2015-05-26 12:40:00,33.01,33.02,32.99,33.02,455700.0,25.6997,25.7074,25.6841,25.7074,455700.0
2015-05-26 12:45:00,33.01,33.03,33.0,33.02,137100.0,25.6997,25.7152,25.6919,25.7074,137100.0
2015-05-26 12:50:00,33.02,33.05,32.99,33.01,289200.0,25.7074,25.7308,25.6841,25.6997,289200.0
2015-05-26 12:55:00,33.01,33.02,32.99,33.0,86100.0,25.6997,25.7074,25.6841,25.6919,86100.0
2015-05-26 13:00:00,32.99,32.99,32.96,32.97,114300.0,25.6841,25.6841,25.6607,25.6685,114300.0
2015-05-26 13:05:00,32.96,32.97,32.95,32.96,244200.0,25.6607,25.6685,25.6529,25.6607,244200.0
2015-05-26 13:10:00,32.96,32.97,32.95,32.97,217800.0,25.6607,25.6685,25.6529,25.6685,217800.0
2015-05-26 13:15:00,32.97,32.97,32.95,32.96,149900.0,25.6685,25.6685,25.6529,25.6607,149900.0
2015-05-26 13:20:00,32.96,32.97,32.95,32.97,85300.0,25.6607,25.6685,25.6529,25.6685,85300.0
2015-05-26 13:25:00,32.97,33.03,32.96,32.99,114000.0,25.6685,25.7152,25.6607,25.6841,114000.0
2015-05-26 13:30:00,33.0,33.0,32.95,32.96,140900.0,25.6919,25.6919,25.6529,25.6607,140900.0
2015-05-26 13:35:00,32.97,32.97,32.94,32.96,292200.0,25.6685,25.6685,25.6452,25.6607,292200.0
2015-05-26 13:40:00,32.97,32.97,32.95,32.95,87900.0,25.6685,25.6685,25.6529,25.6529,87900.0
2015-05-26 13:45:00,32.96,32.97,32.95,32.95,220500.0,25.6607,25.6685,25.6529,25.6529,220500.0
2015-05-26 13:50:00,32.95,32.98,32.95,32.97,221000.0,25.6529,25.6763,25.6529,25.6685,221000.0
2015-05-26 13:55:00,32.97,32.97,32.94,32.95,294800.0,25.6685,25.6685,25.6452,25.6529,294800.0
2015-05-26 14:00:00,32.96,32.97,32.95,32.97,43800.0,25.6607,25.6685,25.6529,25.6685,43800.0
2015-05-26 14:05:00,32.97,32.99,32.96,32.99,868800.0,25.6685,25.6841,25.6607,25.6841,868800.0
2015-05-26 14:10:00,32.98,33.0,32.98,32.99,154700.0,25.6763,25.6919,25.6763,25.6841,154700.0
2015-05-26 14:15:00,32.99,33.02,32.98,33.01,118400.0,25.6841,25.7074,25.6763,25.6997,118400.0
2015-05-26 14:20:00,33.0,33.01,32.98,32.98,84800.0,25.6919,25.6997,25.6763,25.6763,84800.0
2015-05-26 14:25:00,32.98,33.01,32.94,32.94,183200.0,25.6763,25.6997,25.6452,25.6452,183200.0
2015-05-26 14:30:00,32.95,32.95,32.93,32.94,122400.0,25.6529,25.6529,25.6374,25.6452,122400.0
2015-05-26 14:35:00,32.94,32.94,32.92,32.93,154000.0,25.6452,25.6452,25.6296,25.6374,154000.0
2015-05-26 14:40:00,32.93,32.94,32.88,32.88,211400.0,25.6374,25.6452,25.5985,25.5985,211400.0
2015-05-26 14:45:00,32.88,32.92,32.86,32.87,180700.0,25.5985,25.6296,25.5829,25.5907,180700.0
2015-05-26 14:50:00,32.87,32.88,32.85,32.85,591000.0,25.5907,25.5985,25.5751,25.5751,591000.0
2015-05-26 14:55:00,32.85,32.87,32.84,32.86,116900.0,25.5751,25.5907,25.5673,25.5829,116900.0
2015-05-26 15:00:00,32.85,32.92,32.85,32.91,159000.0,25.5751,25.6296,25.5751,25.6218,159000.0
2015-05-26 15:05:00,32.91,32.98,32.91,32.97,307000.0,25.6218,25.6763,25.6218,25.6685,307000.0
2015-05-26 15:10:00,32.97,32.99,32.95,32.98,155900.0,25.6685,25.6841,25.6529,25.6763,155900.0
2015-05-26 15:15:00,32.98,33.1,32.98,33.09,591300.0,25.6763,25.7697,25.6763,25.7619,591300.0
2015-05-26 15:20:00,33.09,33.1,33.05,33.07,430700.0,25.7619,25.7697,25.7308,25.7464,430700.0
2015-05-26 15:25:00,33.07,33.09,33.06,33.09,419000.0,25.7464,25.7619,25.7386,25.7619,419000.0
2015-05-26 15:30:00,33.09,33.12,33.08,33.12,301200.0,25.7619,25.7853,25.7542,25.7853,301200.0
2015-05-26 15:35:00,33.12,33.14,33.07,33.09,362000.0,25.7853,25.8009,25.7464,25.7619,362000.0
2015-05-26 15:40:00,33.09,33.13,33.07,33.12,596300.0,25.7619,25.7931,25.7464,25.7853,596300.0
2015-05-26 15:45:00,33.13,33.16,33.09,33.15,449400.0,25.7931,25.8164,25.7619,25.8087,449400.0
2015-05-26 15:50:00,33.15,33.16,33.09,33.14,607800.0,25.8087,25.8164,25.7619,25.8009,607800.0
2015-05-26 15:55:00,33.13,33.14,33.08,33.1,1221200.0,25.7931,25.8009,25.7542,25.7697,1221200.0
2015-05-27 09:30:00,33.18,33.29,33.13,33.2,825800.0,25.832,25.9177,25.7931,25.8476,825800.0
2015-05-27 09:35:00,33.21,33.32,33.19,33.23,359400.0,25.8554,25.941,25.8398,25.8709,359400.0
2015-05-27 09:40:00,33.23,33.32,33.21,33.3,229300.0,25.8709,25.941,25.8554,25.9254,229300.0
2015-05-27 09:45:00,33.29,33.34,33.28,33.33,255000.0,25.9177,25.9566,25.9099,25.9488,255000.0
2015-05-27 09:50:00,33.33,33.45,33.32,33.43,415000.0,25.9488,26.0422,25.941,26.0266,415000.0
2015-05-27 09:55:00,33.43,33.48,33.38,33.4,413900.0,26.0266,26.0656,25.9877,26.0033,413900.0
2015-05-27 10:00:00,33.41,33.43,33.36,33.39,197400.0,26.0111,26.0266,25.9722,25.9955,197400.0
2015-05-27 10:05:00,33.39,33.44,33.39,33.42,216200.0,25.9955,26.0344,25.9955,26.0189,216200.0
2015-05-27 10:10:00,33.42,33.46,33.41,33.44,182200.0,26.0189,26.05,26.0111,26.0344,182200.0
2015-05-27 10:15:00,33.43,33.46,33.43,33.45,139500.0,26.0266,26.05,26.0266,26.0422,139500.0
2015-05-27 10:20:00,33.45,33.49,33.44,33.49,307300.0,26.0422,26.0734,26.0344,26.0734,307300.0
2015-05-27 10:25:00,33.49,33.54,33.44,33.45,507400.0,26.0734,26.1123,26.0344,26.0422,507400.0
2015-05-27 10:30:00,33.44,33.51,33.44,33.48,209800.0,26.0344,26.0889,26.0344,26.0656,209800.0
2015-05-27 10:35:00,33.47,33.48,33.4,33.41,183600.0,26.0578,26.0656,26.0033,26.0111,183600.0
2015-05-27 10:40:00,33.4,33.42,33.4,33.41,206700.0,26.0033,26.0189,26.0033,26.0111,206700.0
2015-05-27 10:45:00,33.41,33.45,33.41,33.44,370600.0,26.0111,26.0422,26.0111,26.0344,370600.0
2015-05-27 10:50:00,33.44,33.47,33.43,33.46,163900.0,26.0344,26.0578,26.0266,26.05,163900.0
2015-05-27 10:55:00,33.47,33.54,33.46,33.49,321600.0,26.0578,26.1123,26.05,26.0734,321600.0
2015-05-27 11:00:00,33.49,33.54,33.48,33.54,333100.0,26.0734,26.1123,26.0656,26.1123,333100.0
2015-05-27 11:05:00,33.53,33.54,33.5,33.51,143500.0,26.1045,26.1123,26.0811,26.0889,143500.0
2015-05-27 11:10:00,33.51,33.51,33.46,33.49,159100.0,26.0889,26.0889,26.05,26.0734,159100.0
2015-05-27 11:15:00,33.48,33.5,33.47,33.47,114700.0,26.0656,26.0811,26.0578,26.0578,114700.0
2015-05-27 11:20:00,33.47,33.52,33.45,33.48,395200.0,26.0578,26.0967,26.0422,26.0656,395200.0
2015-05-27 11:25:00,33.47,33.49,33.46,33.47,179200.0,26.0578,26.0734,26.05,26.0578,179200.0
2015-05-27 11:30:00,33.47,33.53,33.47,33.53,211500.0,26.0578,26.1045,26.0578,26.1045,211500.0
2015-05-27 11:35:00,33.53,33.53,33.52,33.53,82900.0,26.1045,26.1045,26.0967,26.1045,82900.0
2015-05-27 11:40:00,33.53,33.57,33.52,33.57,279100.0,26.1045,26.1356,26.0967,26.1356,279100.0
2015-05-27 11:45:00,33.57,33.57,33.55,33.55,151600.0,26.1356,26.1356,26.1201,26.1201,151600.0
2015-05-27 11:50:00,33.55,33.6,33.55,33.59,184300.0,26.1201,26.159,26.1201,26.1512,184300.0
2015-05-27 11:55:00,33.59,33.6,33.54,33.54,171100.0,26.1512,26.159,26.1123,26.1123,171100.0
2015-05-27 12:00:00,33.55,33.56,33.51,33.52,145700.0,26.1201,26.1279,26.0889,26.0967,145700.0
2015-05-27 12:05:00,33.52,33.54,33.51,33.54,84900.0,26.0967,26.1123,26.0889,26.1123,84900.0
2015-05-27 12:10:00,33.54,33.54,33.51,33.52,61400.0,26.1123,26.1123,26.0889,26.0967,61400.0
2015-05-27 12:15:00,33.51,33.52,33.5,33.51,112400.0,26.0889,26.0967,26.0811,26.0889,112400.0
2015-05-27 12:20:00,33.51,33.51,33.48,33.49,196500.0,26.0889,26.0889,26.0656,26.0734,196500.0
2015-05-27 12:25:00,33.49,33.51,33.47,33.48,81600.0,26.0734,26.0889,26.0578,26.0656,81600.0
2015-05-27 12:30:00,33.48,33.49,33.47,33.48,70900.0,26.0656,26.0734,26.0578,26.0656,70900.0
2015-05-27 12:35:00,33.47,33.48,33.46,33.46,69600.0,26.0578,26.0656,26.05,26.05,69600.0
2015-05-27 12:40:00,33.46,33.5,33.46,33.5,141800.0,26.05,26.0811,26.05,26.0811,141800.0
2015-05-27 12:45:00,33.5,33.5,33.49,33.5,74500.0,26.0811,26.0811,26.0734,26.0811,74500.0
2015-05-27 12:50:00,33.5,33.5,33.47,33.47,74400.0,26.0811,26.0811,26.0578,26.0578,74400.0
2015-05-27 12:55:00,33.48,33.5,33.47,33.49,78200.0,26.0656,26.0811,26.0578,26.0734,78200.0
2015-05-27 13:00:00,33.5,33.54,33.49,33.54,101400.0,26.0811,26.1123,26.0734,26.1123,101400.0
2015-05-27 13:05:00,33.54,33.56,33.52,33.52,293100.0,26.1123,26.1279,26.0967,26.0967,293100.0
2015-05-27 13:10:00,33.52,33.53,33.5,33.52,259900.0,26.0967,26.1045,26.0811,26.0967,259900.0
2015-05-27 13:15:00,33.51,33.53,33.5,33.52,78300.0,26.0889,26.1045,26.0811,26.0967,78300.0
2015-05-27 13:20:00,33.53,33.57,33.52,33.56,82100.0,26.1045,26.1356,26.0967,26.1279,82100.0
2015-05-27 13:25:00,33.56,33.57,33.56,33.57,43500.0,26.1279,26.1356,26.1279,26.1356,43500.0
2015-05-27 13:30:00,33.56,33.57,33.56,33.57,32700.0,26.1279,26.1356,26.1279,26.1356,32700.0
2015-05-27 13:35:00,33.57,33.57,33.56,33.56,46100.0,26.1356,26.1356,26.1279,26.1279,46100.0
2015-05-27 13:40:00,33.56,33.57,33.55,33.55,44600.0,26.1279,26.1356,26.1201,26.1201,44600.0
2015-05-27 13:45:00,33.55,33.56,33.54,33.55,53000.0,26.1201,26.1279,26.1123,26.1201,53000.0
2015-05-27 13:50:00,33.55,33.55,33.52,33.54,164500.0,26.1201,26.1201,26.0967,26.1123,164500.0
2015-05-27 13:55:00,33.54,33.65,33.53,33.64,564400.0,26.1123,26.1979,26.1045,26.1901,564400.0
2015-05-27 14:00:00,33.64,33.71,33.61,33.69,587500.0,26.1901,26.2446,26.1668,26.2291,587500.0
2015-05-27 14:05:00,33.69,33.75,33.67,33.74,257000.0,26.2291,26.2758,26.2135,26.268,257000.0
2015-05-27 14:10:00,33.74,33.76,33.67,33.7,374300.0,26.268,26.2836,26.2135,26.2369,374300.0
2015-05-27 14:15:00,33.7,33.83,33.69,33.79,580700.0,26.2369,26.3381,26.2291,26.3069,580700.0
2015-05-27 14:20:00,33.79,33.8,33.74,33.74,289100.0,26.3069,26.3147,26.268,26.268,289100.0
2015-05-27 14:25:00,33.74,33.82,33.74,33.82,139100.0,26.268,26.3303,26.268,26.3303,139100.0
2015-05-27 14:30:00,33.82,33.82,33.77,33.79,312700.0,26.3303,26.3303,26.2914,26.3069,312700.0
2015-05-27 14:35:00,33.79,33.79,33.68,33.74,483400.0,26.3069,26.3069,26.2213,26.268,483400.0
2015-05-27 14:40:00,33.73,33.78,33.72,33.77,250400.0,26.2602,26.2991,26.2524,26.2914,250400.0
2015-05-27 14:45:00,33.76,33.77,33.72,33.72,212900.0,26.2836,26.2914,26.2524,26.2524,212900.0
2015-05-27 14:50:00,33.72,33.74,33.7,33.7,217500.0,26.2524,26.268,26.2369,26.2369,217500.0
2015-05-27 14:55:00,33.7,33.78,33.7,33.77,240200.0,26.2369,26.2991,26.2369,26.2914,240200.0
2015-05-27 15:00:00,33.77,33.83,33.76,33.8,356500.0,26.2914,26.3381,26.2836,26.3147,356500.0
2015-05-27 15:05:00,33.8,33.85,33.78,33.85,285600.0,26.3147,26.3536,26.2991,26.3536,285600.0
2015-05-27 15:10:00,33.84,33.85,33.76,33.77,993600.0,26.3459,26.3536,26.2836,26.2914,993600.0
2015-05-27 15:15:00,33.77,33.81,33.76,33.78,238000.0,26.2914,26.3225,26.2836,26.2991,238000.0
2015-05-27 15:20:00,33.77,33.8,33.76,33.77,391800.0,26.2914,26.3147,26.2836,26.2914,391800.0
2015-05-27 15:25:00,33.77,33.79,33.75,33.79,235800.0,26.2914,26.3069,26.2758,26.3069,235800.0
2015-05-27 15:30:00,33.79,33.83,33.76,33.82,525200.0,26.3069,26.3381,26.2836,26.3303,525200.0
2015-05-27 15:35:00,33.83,33.83,33.8,33.81,407400.0,26.3381,26.3381,26.3147,26.3225,407400.0
2015-05-27 15:40:00,33.81,33.83,33.78,33.78,336500.0,26.3225,26.3381,26.2991,26.2991,336500.0
2015-05-27 15:45:00,33.78,33.81,33.77,33.81,374600.0,26.2991,26.3225,26.2914,26.3225,374600.0
2015-05-27 15:50:00,33.8,33.81,33.74,33.74,804800.0,26.3147,26.3225,26.268,26.268,804800.0
2015-05-27 15:55:00,33.74,33.77,33.72,33.72,1477300.0,26.268,26.2914,26.2524,26.2524,1477300.0
2015-05-28 09:30:00,33.74,33.85,33.68,33.79,844300.0,26.268,26.3536,26.2213,26.3069,844300.0
2015-05-28 09:35:00,33.79,33.98,33.79,33.97,947600.0,26.3069,26.4548,26.3069,26.4471,947600.0
2015-05-28 09:40:00,33.97,34.07,33.95,34.01,1111700.0,26.4471,26.5249,26.4315,26.4782,1111700.0
2015-05-28 09:45:00,34.01,34.01,33.92,33.96,543000.0,26.4782,26.4782,26.4081,26.4393,543000.0
2015-05-28 09:50:00,33.95,33.98,33.92,33.95,703600.0,26.4315,26.4548,26.4081,26.4315,703600.0
2015-05-28 09:55:00,33.95,33.95,33.82,33.83,534400.0,26.4315,26.4315,26.3303,26.3381,534400.0
2015-05-28 10:00:00,33.83,33.87,33.78,33.87,362000.0,26.3381,26.3692,26.2991,26.3692,362000.0
2015-05-28 10:05:00,33.87,33.96,33.87,33.94,454700.0,26.3692,26.4393,26.3692,26.4237,454700.0
2015-05-28 10:10:00,33.95,33.96,33.82,33.87,455600.0,26.4315,26.4393,26.3303,26.3692,455600.0
2015-05-28 10:15:00,33.88,33.95,33.86,33.94,265800.0,26.377,26.4315,26.3614,26.4237,265800.0
2015-05-28 10:20:00,33.93,33.94,33.86,33.9,267100.0,26.4159,26.4237,26.3614,26.3926,267100.0
2015-05-28 10:25:00,33.91,33.97,33.9,33.95,235700.0,26.4003,26.4471,26.3926,26.4315,235700.0
2015-05-28 10:30:00,33.95,33.95,33.89,33.93,451000.0,26.4315,26.4315,26.3848,26.4159,451000.0
2015-05-28 10:35:00,33.92,33.95,33.88,33.94,332800.0,26.4081,26.4315,26.377,26.4237,332800.0
2015-05-28 10:40:00,33.94,33.97,33.92,33.97,579100.0,26.4237,26.4471,26.4081,26.4471,579100.0
2015-05-28 10:45:00,33.97,34.04,33.96,34.03,402900.0,26.4471,26.5016,26.4393,26.4938,402900.0
2015-05-28 10:50:00,34.03,34.04,33.99,34.03,224400.0,26.4938,26.5016,26.4626,26.4938,224400.0
2015-05-28 10:55:00,34.04,34.15,34.03,34.03,599100.0,26.5016,26.5872,26.4938,26.4938,599100.0
2015-05-28 11:00:00,34.04,34.08,33.96,33.97,384600.0,26.5016,26.5327,26.4393,26.4471,384600.0
2015-05-28 11:05:00,33.97,34.02,33.96,33.98,259300.0,26.4471,26.486,26.4393,26.4548,259300.0
2015-05-28 11:10:00,33.98,34.02,33.95,34.0,244000.0,26.4548,26.486,26.4315,26.4704,244000.0
2015-05-28 11:15:00,34.01,34.04,33.98,34.0,440800.0,26.4782,26.5016,26.4548,26.4704,440800.0
2015-05-28 11:20:00,33.99,34.01,33.97,33.98,117800.0,26.4626,26.4782,26.4471,26.4548,117800.0
2015-05-28 11:25:00,33.98,34.0,33.95,33.99,128500.0,26.4548,26.4704,26.4315,26.4626,128500.0
2015-05-28 11:30:00,33.98,34.04,33.98,34.04,118700.0,26.4548,26.5016,26.4548,26.5016,118700.0
2015-05-28 11:35:00,34.04,34.07,34.02,34.02,187100.0,26.5016,26.5249,26.486,26.486,187100.0
2015-05-28 11:40:00,34.02,34.09,34.0,34.07,323100.0,26.486,26.5405,26.4704,26.5249,323100.0
2015-05-28 11:45:00,34.07,34.08,33.98,33.99,396800.0,26.5249,26.5327,26.4548,26.4626,396800.0
2015-05-28 11:50:00,33.99,34.03,33.98,34.02,237600.0,26.4626,26.4938,26.4548,26.486,237600.0
2015-05-28 11:55:00,34.03,34.04,34.02,34.03,95700.0,26.4938,26.5016,26.486,26.4938,95700.0
2015-05-28 12:00:00,34.03,34.05,34.01,34.04,193500.0,26.4938,26.5093,26.4782,26.5016,193500.0
2015-05-28 12:05:00,34.04,34.04,34.01,34.03,136100.0,26.5016,26.5016,26.4782,26.4938,136100.0
2015-05-28 12:10:00,34.03,34.08,34.02,34.06,177400.0,26.4938,26.5327,26.486,26.5171,177400.0
2015-05-28 12:15:00,34.05,34.07,34.04,34.05,123600.0,26.5093,26.5249,26.5016,26.5093,123600.0
2015-05-28 12:20:00,34.04,34.07,34.03,34.05,158200.0,26.5016,26.5249,26.4938,26.5093,158200.0
2015-05-28 12:25:00,34.05,34.06,34.03,34.05,123100.0,26.5093,26.5171,26.4938,26.5093,123100.0
2015-05-28 12:30:00,34.05,34.06,34.01,34.02,205100.0,26.5093,26.5171,26.4782,26.486,205100.0
2015-05-28 12:35:00,34.01,34.02,33.99,34.01,250000.0,26.4782,26.486,26.4626,26.4782,250000.0
2015-05-28 12:40:00,34.01,34.07,34.0,34.05,176800.0,26.4782,26.5249,26.4704,26.5093,176800.0
2015-05-28 12:45:00,34.05,34.07,34.03,34.06,96200.0,26.5093,26.5249,26.4938,26.5171,96200.0
2015-05-28 12:50:00,34.07,34.07,34.02,34.05,232200.0,26.5249,26.5249,26.486,26.5093,232200.0
2015-05-28 12:55:00,34.06,34.06,34.03,34.04,143700.0,26.5171,26.5171,26.4938,26.5016,143700.0
2015-05-28 13:00:00,34.04,34.07,34.03,34.05,168500.0,26.5016,26.5249,26.4938,26.5093,168500.0
2015-05-28 13:05:00,34.05,34.08,34.05,34.07,113300.0,26.5093,26.5327,26.5093,26.5249,113300.0
2015-05-28 13:10:00,34.07,34.08,34.03,34.04,100200.0,26.5249,26.5327,26.4938,26.5016,100200.0
2015-05-28 13:15:00,34.03,34.06,34.02,34.05,211900.0,26.4938,26.5171,26.486,26.5093,211900.0
2015-05-28 13:20:00,34.05,34.06,34.04,34.05,158900.0,26.5093,26.5171,26.5016,26.5093,158900.0
2015-05-28 13:25:00,34.05,34.06,34.04,34.05,168900.0,26.5093,26.5171,26.5016,26.5093,168900.0
2015-05-28 13:30:00,34.05,34.06,33.98,33.99,269500.0,26.5093,26.5171,26.4548,26.4626,269500.0
2015-05-28 13:35:00,34.0,34.05,33.99,34.04,141100.0,26.4704,26.5093,26.4626,26.5016,141100.0
2015-05-28 13:40:00,34.04,34.05,34.01,34.02,76800.0,26.5016,26.5093,26.4782,26.486,76800.0
2015-05-28 13:45:00,34.02,34.03,33.98,33.99,143300.0,26.486,26.4938,26.4548,26.4626,143300.0
2015-05-28 13:50:00,33.99,34.02,33.98,33.98,99400.0,26.4626,26.486,26.4548,26.4548,99400.0
2015-05-28 13:55:00,33.99,34.0,33.95,33.95,123600.0,26.4626,26.4704,26.4315,26.4315,123600.0
2015-05-28 14:00:00,33.95,33.97,33.93,33.94,206100.0,26.4315,26.4471,26.4159,26.4237,206100.0
2015-05-28 14:05:00,33.93,33.95,33.91,33.93,226100.0,26.4159,26.4315,26.4003,26.4159,226100.0
2015-05-28 14:10:00,33.93,33.93,33.89,33.89,350900.0,26.4159,26.4159,26.3848,26.3848,350900.0
2015-05-28 14:15:00,33.89,33.91,33.88,33.88,221600.0,26.3848,26.4003,26.377,26.377,221600.0
2015-05-28 14:20:00,33.88,33.96,33.88,33.94,141800.0,26.377,26.4393,26.377,26.4237,141800.0
2015-05-28 14:25:00,33.95,33.99,33.93,33.99,135600.0,26.4315,26.4626,26.4159,26.4626,135600.0
2015-05-28 14:30:00,33.99,34.01,33.99,33.99,194300.0,26.4626,26.4782,26.4626,26.4626,194300.0
2015-05-28 14:35:00,34.0,34.03,33.99,34.01,365200.0,26.4704,26.4938,26.4626,26.4782,365200.0
2015-05-28 14:40:00,34.0,34.02,33.98,34.0,276900.0,26.4704,26.486,26.4548,26.4704,276900.0
2015-05-28 14:45:00,34.0,34.01,33.99,34.0,251800.0,26.4704,26.4782,26.4626,26.4704,251800.0
2015-05-28 14:50:00,34.0,34.0,33.99,34.0,104500.0,26.4704,26.4704,26.4626,26.4704,104500.0
2015-05-28 14:55:00,34.0,34.01,33.99,34.0,121200.0,26.4704,26.4782,26.4626,26.4704,121200.0
2015-05-28 15:00:00,34.0,34.05,34.0,34.04,162900.0,26.4704,26.5093,26.4704,26.5016,162900.0
2015-05-28 15:05:00,34.04,34.04,33.99,34.01,148800.0,26.5016,26.5016,26.4626,26.4782,148800.0
2015-05-28 15:10:00,34.01,34.04,34.0,34.02,196100.0,26.4782,26.5016,26.4704,26.486,196100.0
2015-05-28 15:15:00,34.03,34.05,34.01,34.02,116700.0,26.4938,26.5093,26.4782,26.486,116700.0
2015-05-28 15:20:00,34.02,34.02,34.0,34.0,253200.0,26.486,26.486,26.4704,26.4704,253200.0
2015-05-28 15:25:00,34.0,34.01,33.97,33.98,243700.0,26.4704,26.4782,26.4471,26.4548,243700.0
2015-05-28 15:30:00,33.98,34.04,33.97,34.02,420900.0,26.4548,26.5016,26.4471,26.486,420900.0
2015-05-28 15:35:00,34.02,34.02,33.99,34.01,306600.0,26.486,26.486,26.4626,26.4782,306600.0
2015-05-28 15:40:00,34.01,34.02,34.0,34.01,357500.0,26.4782,26.486,26.4704,26.4782,357500.0
2015-05-28 15:45:00,34.02,34.02,34.0,34.01,170700.0,26.486,26.486,26.4704,26.4782,170700.0
2015-05-28 15:50:00,34.01,34.01,33.98,33.98,790500.0,26.4782,26.4782,26.4548,26.4548,790500.0
2015-05-28 15:55:00,33.98,34.05,33.98,34.02,1432700.0,26.4548,26.5093,26.4548,26.486,1432700.0
2015-05-29 09:30:00,34.2,34.37,34.2,34.35,1546308.0,26.6261,26.7585,26.6261,26.7429,1546308.0
2015-05-29 09:35:00,34.34,34.45,34.33,34.45,1553162.0,26.7351,26.8208,26.7273,26.8208,1553162.0
2015-05-29 09:40:00,34.45,34.46,34.31,34.39,812305.0,26.8208,26.8285,26.7118,26.774,812305.0
2015-05-29 09:45:00,34.4,34.42,34.3,34.39,672141.0,26.7818,26.7974,26.704,26.774,672141.0
2015-05-29 09:50:00,34.4,34.41,34.37,34.38,708633.0,26.7818,26.7896,26.7585,26.7663,708633.0
2015-05-29 09:55:00,34.4,34.49,34.39,34.44,387527.0,26.7818,26.8519,26.774,26.813,387527.0
2015-05-29 10:00:00,34.44,34.5,34.39,34.48,776318.0,26.813,26.8597,26.774,26.8441,776318.0
2015-05-29 10:05:00,34.48,34.54,34.44,34.52,1397152.0,26.8441,26.8908,26.813,26.8753,1397152.0
2015-05-29 10:10:00,34.52,34.57,34.48,34.56,602178.0,26.8753,26.9142,26.8441,26.9064,602178.0
2015-05-29 10:15:00,34.56,34.63,34.55,34.63,823540.0,26.9064,26.9609,26.8986,26.9609,823540.0
2015-05-29 10:20:00,34.62,34.75,34.61,34.7,725198.0,26.9531,27.0543,26.9453,27.0154,725198.0
2015-05-29 10:25:00,34.7,34.72,34.69,34.7,774196.0,27.0154,27.031,27.0076,27.0154,774196.0
2015-05-29 10:30:00,34.7,34.71,34.58,34.6,880655.0,27.0154,27.0232,26.922,26.9375,880655.0
2015-05-29 10:35:00,34.61,34.63,34.52,34.53,511801.0,26.9453,26.9609,26.8753,26.883,511801.0
2015-05-29 10:40:00,34.54,34.55,34.35,34.39,512349.0,26.8908,26.8986,26.7429,26.774,512349.0
2015-05-29 10:45:00,34.38,34.39,34.32,34.33,529409.0,26.7663,26.774,26.7196,26.7273,529409.0
2015-05-29 10:50:00,34.33,34.39,34.32,34.37,509605.0,26.7273,26.774,26.7196,26.7585,509605.0
2015-05-29 10:55:00,34.37,34.39,34.35,34.37,319043.0,26.7585,26.774,26.7429,26.7585,319043.0
2015-05-29 11:00:00,34.37,34.38,34.35,34.35,241562.0,26.7585,26.7663,26.7429,26.7429,241562.0
2015-05-29 11:05:00,34.35,34.48,34.33,34.48,627703.0,26.7429,26.8441,26.7273,26.8441,627703.0
2015-05-29 11:10:00,34.48,34.51,34.41,34.44,596024.0,26.8441,26.8675,26.7896,26.813,596024.0
2015-05-29 11:15:00,34.44,34.52,34.44,34.48,420559.0,26.813,26.8753,26.813,26.8441,420559.0
2015-05-29 11:20:00,34.49,34.49,34.45,34.46,347895.0,26.8519,26.8519,26.8208,26.8285,347895.0
2015-05-29 11:25:00,34.47,34.48,34.4,34.41,424509.0,26.8363,26.8441,26.7818,26.7896,424509.0
2015-05-29 11:30:00,34.4,34.44,34.38,34.44,334411.0,26.7818,26.813,26.7663,26.813,334411.0
2015-05-29 11:35:00,34.43,34.48,34.4,34.48,211661.0,26.8052,26.8441,26.7818,26.8441,211661.0
2015-05-29 11:40:00,34.48,34.54,34.47,34.48,385918.0,26.8441,26.8908,26.8363,26.8441,385918.0
2015-05-29 11:45:00,34.49,34.5,34.45,34.48,197664.0,26.8519,26.8597,26.8208,26.8441,197664.0
2015-05-29 11:50:00,34.48,34.5,34.47,34.47,206558.0,26.8441,26.8597,26.8363,26.8363,206558.0
2015-05-29 11:55:00,34.47,34.49,34.45,34.45,286810.0,26.8363,26.8519,26.8208,26.8208,286810.0
2015-05-29 12:00:00,34.46,34.54,34.45,34.47,260809.0,26.8285,26.8908,26.8208,26.8363,260809.0
2015-05-29 12:05:00,34.47,34.51,34.46,34.47,193426.0,26.8363,26.8675,26.8285,26.8363,193426.0
2015-05-29 12:10:00,34.46,34.47,34.39,34.4,212103.0,26.8285,26.8363,26.774,26.7818,212103.0
2015-05-29 12:15:00,34.41,34.42,34.38,34.4,363007.0,26.7896,26.7974,26.7663,26.7818,363007.0
2015-05-29 12:20:00,34.4,34.45,34.4,34.43,294070.0,26.7818,26.8208,26.7818,26.8052,294070.0
2015-05-29 12:25:00,34.44,34.49,34.43,34.46,234955.0,26.813,26.8519,26.8052,26.8285,234955.0
2015-05-29 12:30:00,34.46,34.51,34.46,34.47,200792.0,26.8285,26.8675,26.8285,26.8363,200792.0
2015-05-29 12:35:00,34.47,34.5,34.44,34.49,187425.0,26.8363,26.8597,26.813,26.8519,187425.0
2015-05-29 12:40:00,34.5,34.5,34.48,34.49,105407.0,26.8597,26.8597,26.8441,26.8519,105407.0
2015-05-29 12:45:00,34.49,34.53,34.48,34.49,257799.0,26.8519,26.883,26.8441,26.8519,257799.0
2015-05-29 12:50:00,34.48,34.49,34.45,34.49,199548.0,26.8441,26.8519,26.8208,26.8519,199548.0
2015-05-29 12:55:00,34.48,34.54,34.48,34.49,171345.0,26.8441,26.8908,26.8441,26.8519,171345.0
2015-05-29 13:00:00,34.5,34.53,34.49,34.52,191202.0,26.8597,26.883,26.8519,26.8753,191202.0
2015-05-29 13:05:00,34.52,34.53,34.5,34.53,127676.0,26.8753,26.883,26.8597,26.883,127676.0
2015-05-29 13:10:00,34.52,34.53,34.51,34.51,65570.0,26.8753,26.883,26.8675,26.8675,65570.0
2015-05-29 13:15:00,34.52,34.52,34.5,34.5,105535.0,26.8753,26.8753,26.8597,26.8597,105535.0
2015-05-29 13:20:00,34.5,34.54,34.5,34.53,157588.0,26.8597,26.8908,26.8597,26.883,157588.0
2015-05-29 13:25:00,34.54,34.55,34.53,34.53,144165.0,26.8908,26.8986,26.883,26.883,144165.0
2015-05-29 13:30:00,34.53,34.55,34.49,34.51,111034.0,26.883,26.8986,26.8519,26.8675,111034.0
2015-05-29 13:35:00,34.51,34.51,34.49,34.49,166838.0,26.8675,26.8675,26.8519,26.8519,166838.0
2015-05-29 13:40:00,34.49,34.5,34.47,34.48,550771.0,26.8519,26.8597,26.8363,26.8441,550771.0
2015-05-29 13:45:00,34.48,34.52,34.48,34.51,226879.0,26.8441,26.8753,26.8441,26.8675,226879.0
2015-05-29 13:50:00,34.52,34.52,34.49,34.49,155227.0,26.8753,26.8753,26.8519,26.8519,155227.0
2015-05-29 13:55:00,34.49,34.5,34.48,34.48,229302.0,26.8519,26.8597,26.8441,26.8441,229302.0
2015-05-29 14:00:00,34.48,34.49,34.47,34.48,106722.0,26.8441,26.8519,26.8363,26.8441,106722.0
2015-05-29 14:05:00,34.48,34.48,34.46,34.46,124306.0,26.8441,26.8441,26.8285,26.8285,124306.0
2015-05-29 14:10:00,34.47,34.48,34.44,34.48,196545.0,26.8363,26.8441,26.813,26.8441,196545.0
2015-05-29 14:15:00,34.48,34.48,34.44,34.44,129419.0,26.8441,26.8441,26.813,26.813,129419.0
2015-05-29 14:20:00,34.45,34.45,34.37,34.38,251172.0,26.8208,26.8208,26.7585,26.7663,251172.0
2015-05-29 14:25:00,34.37,34.4,34.37,34.38,84358.0,26.7585,26.7818,26.7585,26.7663,84358.0
2015-05-29 14:30:00,34.38,34.39,34.35,34.36,194724.0,26.7663,26.774,26.7429,26.7507,194724.0
2015-05-29 14:35:00,34.36,34.38,34.28,34.32,581453.0,26.7507,26.7663,26.6884,26.7196,581453.0
2015-05-29 14:40:00,34.32,34.32,34.29,34.31,229867.0,26.7196,26.7196,26.6962,26.7118,229867.0
2015-05-29 14:45:00,34.3,34.31,34.25,34.26,237556.0,26.704,26.7118,26.6651,26.6728,237556.0
2015-05-29 14:50:00,34.27,34.34,34.26,34.34,467204.0,26.6806,26.7351,26.6728,26.7351,467204.0
2015-05-29 14:55:00,34.34,34.38,34.31,34.37,232842.0,26.7351,26.7663,26.7118,26.7585,232842.0
2015-05-29 15:00:00,34.37,34.45,34.36,34.44,402165.0,26.7585,26.8208,26.7507,26.813,402165.0
2015-05-29 15:05:00,34.44,34.51,34.4,34.5,395103.0,26.813,26.8675,26.7818,26.8597,395103.0
2015-05-29 15:10:00,34.5,34.51,34.43,34.48,374992.0,26.8597,26.8675,26.8052,26.8441,374992.0
2015-05-29 15:15:00,34.49,34.49,34.42,34.42,203324.0,26.8519,26.8519,26.7974,26.7974,203324.0
2015-05-29 15:20:00,34.43,34.45,34.41,34.45,257047.0,26.8052,26.8208,26.7896,26.8208,257047.0
2015-05-29 15:25:00,34.45,34.49,34.44,34.48,315087.0,26.8208,26.8519,26.813,26.8441,315087.0
2015-05-29 15:30:00,34.48,34.5,34.43,34.45,449876.0,26.8441,26.8597,26.8052,26.8208,449876.0
2015-05-29 15:35:00,34.45,34.49,34.44,34.49,375727.0,26.8208,26.8519,26.813,26.8519,375727.0
2015-05-29 15:40:00,34.48,34.51,34.48,34.5,518162.0,26.8441,26.8675,26.8441,26.8597,518162.0
2015-05-29 15:45:00,34.5,34.5,34.47,34.49,514097.0,26.8597,26.8597,26.8363,26.8519,514097.0
2015-05-29 15:50:00,34.49,34.49,34.42,34.44,1173447.0,26.8519,26.8519,26.7974,26.813,1173447.0
2015-05-29 15:55:00,34.44,34.51,34.43,34.5,2410097.0,26.813,26.8675,26.8052,26.8597,2410097.0
2015-06-01 09:30:00,34.37,34.54,34.28,34.47,2018683.0,26.7585,26.8908,26.6884,26.8363,2018683.0
2015-06-01 09:35:00,34.47,34.57,34.45,34.47,1229600.0,26.8363,26.9142,26.8208,26.8363,1229600.0
2015-06-01 09:40:00,34.48,34.59,34.42,34.52,1068983.0,26.8441,26.9298,26.7974,26.8753,1068983.0
2015-06-01 09:45:00,34.52,34.55,34.28,34.31,1108352.0,26.8753,26.8986,26.6884,26.7118,1108352.0
2015-06-01 09:50:00,34.3,34.32,34.14,34.27,1103447.0,26.704,26.7196,26.5794,26.6806,1103447.0
2015-06-01 09:55:00,34.26,34.31,34.06,34.14,1775467.0,26.6728,26.7118,26.5171,26.5794,1775467.0
2015-06-01 10:00:00,34.14,34.18,34.05,34.09,1346479.0,26.5794,26.6106,26.5093,26.5405,1346479.0
2015-06-01 10:05:00,34.09,34.12,34.01,34.1,860379.0,26.5405,26.5638,26.4782,26.5483,860379.0
2015-06-01 10:10:00,34.09,34.1,33.83,33.84,1250898.0,26.5405,26.5483,26.3381,26.3459,1250898.0
2015-06-01 10:15:00,33.84,33.86,33.71,33.72,1606965.0,26.3459,26.3614,26.2446,26.2524,1606965.0
2015-06-01 10:20:00,33.71,33.79,33.68,33.75,1329169.0,26.2446,26.3069,26.2213,26.2758,1329169.0
2015-06-01 10:25:00,33.75,33.93,33.74,33.91,973805.0,26.2758,26.4159,26.268,26.4003,973805.0
2015-06-01 10:30:00,33.92,33.99,33.86,33.96,672180.0,26.4081,26.4626,26.3614,26.4393,672180.0
2015-06-01 10:35:00,33.96,33.97,33.88,33.91,877294.0,26.4393,26.4471,26.377,26.4003,877294.0
2015-06-01 10:40:00,33.91,33.93,33.87,33.9,606580.0,26.4003,26.4159,26.3692,26.3926,606580.0
2015-06-01 10:45:00,33.9,33.96,33.87,33.95,434293.0,26.3926,26.4393,26.3692,26.4315,434293.0
2015-06-01 10:50:00,33.96,33.98,33.92,33.93,555835.0,26.4393,26.4548,26.4081,26.4159,555835.0
2015-06-01 10:55:00,33.93,33.98,33.87,33.96,658103.0,26.4159,26.4548,26.3692,26.4393,658103.0
2015-06-01 11:00:00,33.96,34.07,33.95,34.04,806795.0,26.4393,26.5249,26.4315,26.5016,806795.0
2015-06-01 11:05:00,34.04,34.07,33.99,34.01,607488.0,26.5016,26.5249,26.4626,26.4782,607488.0
2015-06-01 11:10:00,34.01,34.02,33.98,33.99,383589.0,26.4782,26.486,26.4548,26.4626,383589.0
2015-06-01 11:15:00,34.0,34.01,33.92,34.0,428966.0,26.4704,26.4782,26.4081,26.4704,428966.0
2015-06-01 11:20:00,33.99,34.01,33.98,33.98,278399.0,26.4626,26.4782,26.4548,26.4548,278399.0
2015-06-01 11:25:00,33.99,33.99,33.84,33.85,292629.0,26.4626,26.4626,26.3459,26.3536,292629.0
2015-06-01 11:30:00,33.85,33.89,33.84,33.88,204334.0,26.3536,26.3848,26.3459,26.377,204334.0
2015-06-01 11:35:00,33.87,33.89,33.84,33.88,271219.0,26.3692,26.3848,26.3459,26.377,271219.0
2015-06-01 11:40:00,33.88,33.9,33.85,33.9,333542.0,26.377,26.3926,26.3536,26.3926,333542.0
2015-06-01 11:45:00,33.9,33.9,33.89,33.9,152733.0,26.3926,26.3926,26.3848,26.3926,152733.0
2015-06-01 11:50:00,33.9,33.96,33.88,33.96,432978.0,26.3926,26.4393,26.377,26.4393,432978.0
2015-06-01 11:55:00,33.95,33.96,33.93,33.95,362675.0,26.4315,26.4393,26.4159,26.4315,362675.0
2015-06-01 12:00:00,33.95,34.0,33.94,33.99,202603.0,26.4315,26.4704,26.4237,26.4626,202603.0
2015-06-01 12:05:00,34.0,34.03,33.98,34.02,457784.0,26.4704,26.4938,26.4548,26.486,457784.0
2015-06-01 12:10:00,34.02,34.03,33.99,33.99,222777.0,26.486,26.4938,26.4626,26.4626,222777.0
2015-06-01 12:15:00,33.99,34.05,33.99,34.05,354692.0,26.4626,26.5093,26.4626,26.5093,354692.0
2015-06-01 12:20:00,34.05,34.06,33.98,34.02,448692.0,26.5093,26.5171,26.4548,26.486,448692.0
2015-06-01 12:25:00,34.02,34.08,34.01,34.08,420547.0,26.486,26.5327,26.4782,26.5327,420547.0
2015-06-01 12:30:00,34.08,34.09,34.02,34.03,212048.0,26.5327,26.5405,26.486,26.4938,212048.0
2015-06-01 12:35:00,34.03,34.05,33.99,34.0,177469.0,26.4938,26.5093,26.4626,26.4704,177469.0
2015-06-01 12:40:00,33.99,34.0,33.96,33.99,284654.0,26.4626,26.4704,26.4393,26.4626,284654.0
2015-06-01 12:45:00,33.99,34.02,33.98,34.0,136034.0,26.4626,26.486,26.4548,26.4704,136034.0
2015-06-01 12:50:00,34.0,34.05,33.99,34.02,165649.0,26.4704,26.5093,26.4626,26.486,165649.0
2015-06-01 12:55:00,34.02,34.02,34.0,34.01,151785.0,26.486,26.486,26.4704,26.4782,151785.0
2015-06-01 13:00:00,34.01,34.05,34.01,34.02,122826.0,26.4782,26.5093,26.4782,26.486,122826.0
2015-06-01 13:05:00,34.03,34.03,33.99,34.01,277564.0,26.4938,26.4938,26.4626,26.4782,277564.0
2015-06-01 13:10:00,34.0,34.02,33.99,34.0,282478.0,26.4704,26.486,26.4626,26.4704,282478.0
2015-06-01 13:15:00,34.0,34.01,33.96,33.97,819504.0,26.4704,26.4782,26.4393,26.4471,819504.0
2015-06-01 13:20:00,33.97,34.04,33.97,34.02,244911.0,26.4471,26.5016,26.4471,26.486,244911.0
2015-06-01 13:25:00,34.03,34.04,33.97,33.98,172496.0,26.4938,26.5016,26.4471,26.4548,172496.0
2015-06-01 13:30:00,33.97,34.0,33.96,33.96,330740.0,26.4471,26.4704,26.4393,26.4393,330740.0
2015-06-01 13:35:00,33.97,33.97,33.94,33.97,381717.0,26.4471,26.4471,26.4237,26.4471,381717.0
2015-06-01 13:40:00,33.97,33.98,33.95,33.97,212541.0,26.4471,26.4548,26.4315,26.4471,212541.0
2015-06-01 13:45:00,33.97,33.99,33.96,33.98,192342.0,26.4471,26.4626,26.4393,26.4548,192342.0
2015-06-01 13:50:00,33.98,33.98,33.94,33.95,294099.0,26.4548,26.4548,26.4237,26.4315,294099.0
2015-06-01 13:55:00,33.94,33.95,33.89,33.9,498656.0,26.4237,26.4315,26.3848,26.3926,498656.0
2015-06-01 14:00:00,33.91,33.93,33.84,33.86,614485.0,26.4003,26.4159,26.3459,26.3614,614485.0
2015-06-01 14:05:00,33.86,33.88,33.84,33.86,236169.0,26.3614,26.377,26.3459,26.3614,236169.0
2015-06-01 14:10:00,33.86,33.87,33.85,33.85,212168.0,26.3614,26.3692,26.3536,26.3536,212168.0
2015-06-01 14:15:00,33.85,33.86,33.84,33.86,220113.0,26.3536,26.3614,26.3459,26.3614,220113.0
2015-06-01 14:20:00,33.86,33.9,33.85,33.9,293769.0,26.3614,26.3926,26.3536,26.3926,293769.0
2015-06-01 14:25:00,33.9,33.91,33.89,33.9,273219.0,26.3926,26.4003,26.3848,26.3926,273219.0
2015-06-01 14:30:00,33.9,33.9,33.85,33.85,261338.0,26.3926,26.3926,26.3536,26.3536,261338.0
2015-06-01 14:35:00,33.85,33.87,33.84,33.85,634806.0,26.3536,26.3692,26.3459,26.3536,634806.0
2015-06-01 14:40:00,33.84,33.86,33.81,33.86,328231.0,26.3459,26.3614,26.3225,26.3614,328231.0
2015-06-01 14:45:00,33.86,33.89,33.85,33.87,580033.0,26.3614,26.3848,26.3536,26.3692,580033.0
2015-06-01 14:50:00,33.87,33.9,33.85,33.88,427384.0,26.3692,26.3926,26.3536,26.377,427384.0
2015-06-01 14:55:00,33.88,33.89,33.86,33.87,275177.0,26.377,26.3848,26.3614,26.3692,275177.0
2015-06-01 15:00:00,33.87,33.93,33.86,33.9,374104.0,26.3692,26.4159,26.3614,26.3926,374104.0
2015-06-01 15:05:00,33.9,33.91,33.87,33.91,488766.0,26.3926,26.4003,26.3692,26.4003,488766.0
2015-06-01 15:10:00,33.91,33.91,33.89,33.9,226859.0,26.4003,26.4003,26.3848,26.3926,226859.0
2015-06-01 15:15:00,33.9,33.9,33.85,33.86,305123.0,26.3926,26.3926,26.3536,26.3614,305123.0
2015-06-01 15:20:00,33.86,33.88,33.85,33.87,280043.0,26.3614,26.377,26.3536,26.3692,280043.0
2015-06-01 15:25:00,33.87,33.9,33.86,33.89,318860.0,26.3692,26.3926,26.3614,26.3848,318860.0
2015-06-01 15:30:00,33.88,33.9,33.85,33.88,429407.0,26.377,26.3926,26.3536,26.377,429407.0
2015-06-01 15:35:00,33.88,33.91,33.87,33.9,626734.0,26.377,26.4003,26.3692,26.3926,626734.0
2015-06-01 15:40:00,33.91,33.92,33.89,33.89,452565.0,26.4003,26.4081,26.3848,26.3848,452565.0
2015-06-01 15:45:00,33.89,33.9,33.88,33.89,511219.0,26.3848,26.3926,26.377,26.3848,511219.0
2015-06-01 15:50:00,33.89,33.89,33.86,33.86,1199585.0,26.3848,26.3848,26.3614,26.3614,1199585.0
2015-06-01 15:55:00,33.87,33.92,33.84,33.91,2257397.0,26.3692,26.4081,26.3459,26.4003,2257397.0
2015-06-02 09:30:00,33.64,33.75,33.47,33.6,2561572.0,26.1901,26.2758,26.0578,26.159,2561572.0
2015-06-02 09:35:00,33.6,33.64,33.39,33.44,1108649.0,26.159,26.1901,25.9955,26.0344,1108649.0
2015-06-02 09:40:00,33.43,33.45,33.36,33.37,1047834.0,26.0266,26.0422,25.9722,25.9799,1047834.0
2015-06-02 09:45:00,33.38,33.4,33.3,33.31,699249.0,25.9877,26.0033,25.9254,25.9332,699249.0
2015-06-02 09:50:00,33.3,33.36,33.29,33.35,689222.0,25.9254,25.9722,25.9177,25.9644,689222.0
2015-06-02 09:55:00,33.34,33.42,33.31,33.4,723234.0,25.9566,26.0189,25.9332,26.0033,723234.0
2015-06-02 10:00:00,33.41,33.46,33.37,33.45,762085.0,26.0111,26.05,25.9799,26.0422,762085.0
2015-06-02 10:05:00,33.46,33.52,33.43,33.48,552831.0,26.05,26.0967,26.0266,26.0656,552831.0
2015-06-02 10:10:00,33.48,33.52,33.46,33.47,336749.0,26.0656,26.0967,26.05,26.0578,336749.0
2015-06-02 10:15:00,33.48,33.51,33.39,33.42,532862.0,26.0656,26.0889,25.9955,26.0189,532862.0
2015-06-02 10:20:00,33.42,33.44,33.39,33.41,260747.0,26.0189,26.0344,25.9955,26.0111,260747.0
2015-06-02 10:25:00,33.41,33.44,33.38,33.38,251324.0,26.0111,26.0344,25.9877,25.9877,251324.0
2015-06-02 10:30:00,33.39,33.4,33.35,33.37,446908.0,25.9955,26.0033,25.9644,25.9799,446908.0
2015-06-02 10:35:00,33.38,33.45,33.35,33.38,666873.0,25.9877,26.0422,25.9644,25.9877,666873.0
2015-06-02 10:40:00,33.39,33.39,33.37,33.37,176989.0,25.9955,25.9955,25.9799,25.9799,176989.0
2015-06-02 10:45:00,33.37,33.4,33.36,33.39,240677.0,25.9799,26.0033,25.9722,25.9955,240677.0
2015-06-02 10:50:00,33.4,33.4,33.33,33.33,754698.0,26.0033,26.0033,25.9488,25.9488,754698.0
2015-06-02 10:55:00,33.34,33.34,33.25,33.26,691531.0,25.9566,25.9566,25.8865,25.8943,691531.0
2015-06-02 11:00:00,33.26,33.28,33.23,33.24,437286.0,25.8943,25.9099,25.8709,25.8787,437286.0
2015-06-02 11:05:00,33.24,33.25,33.2,33.23,771209.0,25.8787,25.8865,25.8476,25.8709,771209.0
2015-06-02 11:10:00,33.24,33.24,33.2,33.2,416133.0,25.8787,25.8787,25.8476,25.8476,416133.0
2015-06-02 11:15:00,33.21,33.21,33.14,33.16,623950.0,25.8554,25.8554,25.8009,25.8164,623950.0
2015-06-02 11:20:00,33.16,33.23,33.16,33.18,441267.0,25.8164,25.8709,25.8164,25.832,441267.0
2015-06-02 11:25:00,33.18,33.18,33.15,33.15,273047.0,25.832,25.832,25.8087,25.8087,273047.0
2015-06-02 11:30:00,33.16,33.2,33.14,33.18,344910.0,25.8164,25.8476,25.8009,25.832,344910.0
2015-06-02 11:35:00,33.17,33.22,33.17,33.19,222689.0,25.8242,25.8632,25.8242,25.8398,222689.0
2015-06-02 11:40:00,33.18,33.2,33.17,33.2,185050.0,25.832,25.8476,25.8242,25.8476,185050.0
2015-06-02 11:45:00,33.2,33.2,33.16,33.18,246150.0,25.8476,25.8476,25.8164,25.832,246150.0
2015-06-02 11:50:00,33.18,33.2,33.17,33.19,192827.0,25.832,25.8476,25.8242,25.8398,192827.0
2015-06-02 11:55:00,33.19,33.2,33.18,33.19,174574.0,25.8398,25.8476,25.832,25.8398,174574.0
2015-06-02 12:00:00,33.19,33.3,33.18,33.29,554464.0,25.8398,25.9254,25.832,25.9177,554464.0
2015-06-02 12:05:00,33.29,33.35,33.28,33.35,587883.0,25.9177,25.9644,25.9099,25.9644,587883.0
2015-06-02 12:10:00,33.34,33.35,33.32,33.32,250604.0,25.9566,25.9644,25.941,25.941,250604.0
2015-06-02 12:15:00,33.33,33.34,33.3,33.31,269163.0,25.9488,25.9566,25.9254,25.9332,269163.0
2015-06-02 12:20:00,33.31,33.37,33.3,33.34,328618.0,25.9332,25.9799,25.9254,25.9566,328618.0
2015-06-02 12:25:00,33.35,33.37,33.31,33.33,259376.0,25.9644,25.9799,25.9332,25.9488,259376.0
2015-06-02 12:30:00,33.33,33.35,33.29,33.3,174154.0,25.9488,25.9644,25.9177,25.9254,174154.0
2015-06-02 12:35:00,33.3,33.31,33.27,33.3,181269.0,25.9254,25.9332,25.9021,25.9254,181269.0
2015-06-02 12:40:00,33.29,33.31,33.25,33.25,125987.0,25.9177,25.9332,25.8865,25.8865,125987.0
2015-06-02 12:45:00,33.25,33.29,33.24,33.29,191524.0,25.8865,25.9177,25.8787,25.9177,191524.0
2015-06-02 12:50:00,33.29,33.32,33.28,33.31,341814.0,25.9177,25.941,25.9099,25.9332,341814.0
2015-06-02 12:55:00,33.32,33.36,33.32,33.34,301535.0,25.941,25.9722,25.941,25.9566,301535.0
2015-06-02 13:00:00,33.34,33.36,33.33,33.34,214834.0,25.9566,25.9722,25.9488,25.9566,214834.0
2015-06-02 13:05:00,33.34,33.35,33.33,33.34,202401.0,25.9566,25.9644,25.9488,25.9566,202401.0
2015-06-02 13:10:00,33.34,33.35,33.33,33.33,130673.0,25.9566,25.9644,25.9488,25.9488,130673.0
2015-06-02 13:15:00,33.34,33.38,33.33,33.37,296342.0,25.9566,25.9877,25.9488,25.9799,296342.0
2015-06-02 13:20:00,33.37,33.39,33.34,33.34,280947.0,25.9799,25.9955,25.9566,25.9566,280947.0
2015-06-02 13:25:00,33.34,33.35,33.33,33.34,406677.0,25.9566,25.9644,25.9488,25.9566,406677.0
2015-06-02 13:30:00,33.33,33.37,33.32,33.34,261433.0,25.9488,25.9799,25.941,25.9566,261433.0
2015-06-02 13:35:00,33.33,33.35,33.33,33.34,148539.0,25.9488,25.9644,25.9488,25.9566,148539.0
2015-06-02 13:40:00,33.35,33.35,33.32,33.34,320289.0,25.9644,25.9644,25.941,25.9566,320289.0
2015-06-02 13:45:00,33.34,33.36,33.34,33.35,212047.0,25.9566,25.9722,25.9566,25.9644,212047.0
2015-06-02 13:50:00,33.35,33.36,33.34,33.35,229872.0,25.9644,25.9722,25.9566,25.9644,229872.0
2015-06-02 13:55:00,33.35,33.36,33.34,33.35,181992.0,25.9644,25.9722,25.9566,25.9644,181992.0
2015-06-02 14:00:00,33.34,33.35,33.34,33.35,132918.0,25.9566,25.9644,25.9566,25.9644,132918.0
2015-06-02 14:05:00,33.35,33.35,33.28,33.29,349244.0,25.9644,25.9644,25.9099,25.9177,349244.0
2015-06-02 14:10:00,33.28,33.29,33.23,33.23,195161.0,25.9099,25.9177,25.8709,25.8709,195161.0
2015-06-02 14:15:00,33.23,33.25,33.22,33.24,209872.0,25.8709,25.8865,25.8632,25.8787,209872.0
2015-06-02 14:20:00,33.24,33.25,33.21,33.24,247959.0,25.8787,25.8865,25.8554,25.8787,247959.0
2015-06-02 14:25:00,33.24,33.27,33.23,33.26,215870.0,25.8787,25.9021,25.8709,25.8943,215870.0
2015-06-02 14:30:00,33.26,33.27,33.24,33.27,195115.0,25.8943,25.9021,25.8787,25.9021,195115.0
2015-06-02 14:35:00,33.27,33.27,33.22,33.23,565566.0,25.9021,25.9021,25.8632,25.8709,565566.0
2015-06-02 14:40:00,33.23,33.26,33.21,33.21,209531.0,25.8709,25.8943,25.8554,25.8554,209531.0
2015-06-02 14:45:00,33.21,33.22,33.18,33.18,192587.0,25.8554,25.8632,25.832,25.832,192587.0
2015-06-02 14:50:00,33.18,33.21,33.16,33.2,210185.0,25.832,25.8554,25.8164,25.8476,210185.0
2015-06-02 14:55:00,33.21,33.23,33.19,33.2,262188.0,25.8554,25.8709,25.8398,25.8476,262188.0
2015-06-02 15:00:00,33.2,33.22,33.19,33.2,452052.0,25.8476,25.8632,25.8398,25.8476,452052.0
2015-06-02 15:05:00,33.2,33.22,33.18,33.22,558997.0,25.8476,25.8632,25.832,25.8632,558997.0
2015-06-02 15:10:00,33.21,33.23,33.19,33.21,315730.0,25.8554,25.8709,25.8398,25.8554,315730.0
2015-06-02 15:15:00,33.2,33.24,33.19,33.23,312500.0,25.8476,25.8787,25.8398,25.8709,312500.0
2015-06-02 15:20:00,33.23,33.26,33.23,33.26,526821.0,25.8709,25.8943,25.8709,25.8943,526821.0
2015-06-02 15:25:00,33.26,33.28,33.24,33.25,358352.0,25.8943,25.9099,25.8787,25.8865,358352.0
2015-06-02 15:30:00,33.25,33.32,33.23,33.32,526214.0,25.8865,25.941,25.8709,25.941,526214.0
2015-06-02 15:35:00,33.32,33.33,33.25,33.25,482569.0,25.941,25.9488,25.8865,25.8865,482569.0
2015-06-02 15:40:00,33.25,33.28,33.24,33.25,374476.0,25.8865,25.9099,25.8787,25.8865,374476.0
2015-06-02 15:45:00,33.25,33.26,33.21,33.25,698613.0,25.8865,25.8943,25.8554,25.8865,698613.0
2015-06-02 15:50:00,33.25,33.25,33.22,33.25,526384.0,25.8865,25.8865,25.8632,25.8865,526384.0
2015-06-02 15:55:00,33.25,33.28,33.2,33.28,1844958.0,25.8865,25.9099,25.8476,25.9099,1844958.0
2015-06-03 09:30:00,33.17,33.24,33.04,33.05,1587132.0,25.8242,25.8787,25.723,25.7308,1587132.0
2015-06-03 09:35:00,33.06,33.07,32.94,32.95,1207169.0,25.7386,25.7464,25.6452,25.6529,1207169.0
2015-06-03 09:40:00,32.95,33.02,32.91,32.94,523550.0,25.6529,25.7074,25.6218,25.6452,523550.0
2015-06-03 09:45:00,32.94,32.97,32.9,32.92,759623.0,25.6452,25.6685,25.614,25.6296,759623.0
2015-06-03 09:50:00,32.93,32.98,32.9,32.95,582303.0,25.6374,25.6763,25.614,25.6529,582303.0
2015-06-03 09:55:00,32.95,32.99,32.93,32.95,470954.0,25.6529,25.6841,25.6374,25.6529,470954.0
2015-06-03 10:00:00,32.95,32.97,32.9,32.95,790608.0,25.6529,25.6685,25.614,25.6529,790608.0
2015-06-03 10:05:00,32.94,32.96,32.86,32.92,372163.0,25.6452,25.6607,25.5829,25.6296,372163.0
2015-06-03 10:10:00,32.93,33.04,32.93,33.02,664076.0,25.6374,25.723,25.6374,25.7074,664076.0
2015-06-03 10:15:00,33.02,33.08,33.01,33.04,349079.0,25.7074,25.7542,25.6997,25.723,349079.0
2015-06-03 10:20:00,33.04,33.07,33.01,33.01,340237.0,25.723,25.7464,25.6997,25.6997,340237.0
2015-06-03 10:25:00,33.01,33.01,32.98,33.0,254793.0,25.6997,25.6997,25.6763,25.6919,254793.0
2015-06-03 10:30:00,33.0,33.02,32.95,32.97,524500.0,25.6919,25.7074,25.6529,25.6685,524500.0
2015-06-03 10:35:00,32.97,33.0,32.91,32.92,394289.0,25.6685,25.6919,25.6218,25.6296,394289.0
2015-06-03 10:40:00,32.93,32.94,32.79,32.85,1430674.0,25.6374,25.6452,25.5284,25.5751,1430674.0
2015-06-03 10:45:00,32.85,32.88,32.82,32.87,577649.0,25.5751,25.5985,25.5517,25.5907,577649.0
2015-06-03 10:50:00,32.87,32.88,32.84,32.87,300276.0,25.5907,25.5985,25.5673,25.5907,300276.0
2015-06-03 10:55:00,32.87,32.88,32.83,32.84,381460.0,25.5907,25.5985,25.5595,25.5673,381460.0
2015-06-03 11:00:00,32.84,32.85,32.75,32.76,921552.0,25.5673,25.5751,25.4972,25.505,921552.0
2015-06-03 11:05:00,32.76,32.77,32.7,32.7,767660.0,25.505,25.5128,25.4583,25.4583,767660.0
2015-06-03 11:10:00,32.7,32.73,32.66,32.73,605428.0,25.4583,25.4817,25.4272,25.4817,605428.0
2015-06-03 11:15:00,32.73,32.73,32.7,32.73,393966.0,25.4817,25.4817,25.4583,25.4817,393966.0
2015-06-03 11:20:00,32.72,32.74,32.71,32.72,229062.0,25.4739,25.4895,25.4661,25.4739,229062.0
2015-06-03 11:25:00,32.73,32.75,32.7,32.73,318114.0,25.4817,25.4972,25.4583,25.4817,318114.0
2015-06-03 11:30:00,32.73,32.78,32.72,32.73,269339.0,25.4817,25.5206,25.4739,25.4817,269339.0
2015-06-03 11:35:00,32.72,32.77,32.7,32.71,432561.0,25.4739,25.5128,25.4583,25.4661,432561.0
2015-06-03 11:40:00,32.71,32.71,32.65,32.68,388438.0,25.4661,25.4661,25.4194,25.4427,388438.0
2015-06-03 11:45:00,32.67,32.68,32.64,32.64,288825.0,25.435,25.4427,25.4116,25.4116,288825.0
2015-06-03 11:50:00,32.64,32.65,32.6,32.62,687761.0,25.4116,25.4194,25.3805,25.396,687761.0
2015-06-03 11:55:00,32.61,32.63,32.6,32.6,401578.0,25.3882,25.4038,25.3805,25.3805,401578.0
2015-06-03 12:00:00,32.61,32.62,32.59,32.62,476099.0,25.3882,25.396,25.3727,25.396,476099.0
2015-06-03 12:05:00,32.62,32.64,32.6,32.64,385804.0,25.396,25.4116,25.3805,25.4116,385804.0
2015-06-03 12:10:00,32.63,32.7,32.63,32.66,287911.0,25.4038,25.4583,25.4038,25.4272,287911.0
2015-06-03 12:15:00,32.66,32.71,32.66,32.7,325535.0,25.4272,25.4661,25.4272,25.4583,325535.0
2015-06-03 12:20:00,32.7,32.71,32.66,32.69,483118.0,25.4583,25.4661,25.4272,25.4505,483118.0
2015-06-03 12:25:00,32.69,32.73,32.69,32.72,398541.0,25.4505,25.4817,25.4505,25.4739,398541.0
2015-06-03 12:30:00,32.72,32.73,32.68,32.7,297870.0,25.4739,25.4817,25.4427,25.4583,297870.0
2015-06-03 12:35:00,32.7,32.73,32.7,32.72,111582.0,25.4583,25.4817,25.4583,25.4739,111582.0
2015-06-03 12:40:00,32.72,32.72,32.68,32.71,534842.0,25.4739,25.4739,25.4427,25.4661,534842.0
2015-06-03 12:45:00,32.7,32.71,32.68,32.7,187409.0,25.4583,25.4661,25.4427,25.4583,187409.0
2015-06-03 12:50:00,32.7,32.7,32.67,32.7,168873.0,25.4583,25.4583,25.435,25.4583,168873.0
2015-06-03 12:55:00,32.7,32.72,32.69,32.71,286395.0,25.4583,25.4739,25.4505,25.4661,286395.0
2015-06-03 13:00:00,32.71,32.74,32.69,32.7,353823.0,25.4661,25.4895,25.4505,25.4583,353823.0
2015-06-03 13:05:00,32.7,32.74,32.7,32.73,214319.0,25.4583,25.4895,25.4583,25.4817,214319.0
2015-06-03 13:10:00,32.73,32.74,32.69,32.72,416127.0,25.4817,25.4895,25.4505,25.4739,416127.0
2015-06-03 13:15:00,32.72,32.72,32.66,32.67,180781.0,25.4739,25.4739,25.4272,25.435,180781.0
2015-06-03 13:20:00,32.66,32.67,32.61,32.61,294787.0,25.4272,25.435,25.3882,25.3882,294787.0
2015-06-03 13:25:00,32.62,32.66,32.61,32.66,284826.0,25.396,25.4272,25.3882,25.4272,284826.0
2015-06-03 13:30:00,32.66,32.66,32.63,32.65,288078.0,25.4272,25.4272,25.4038,25.4194,288078.0
2015-06-03 13:35:00,32.64,32.66,32.64,32.66,95695.0,25.4116,25.4272,25.4116,25.4272,95695.0
2015-06-03 13:40:00,32.66,32.68,32.63,32.63,191011.0,25.4272,25.4427,25.4038,25.4038,191011.0
2015-06-03 13:45:00,32.64,32.64,32.63,32.64,230034.0,25.4116,25.4116,25.4038,25.4116,230034.0
2015-06-03 13:50:00,32.64,32.65,32.63,32.65,324684.0,25.4116,25.4194,25.4038,25.4194,324684.0
2015-06-03 13:55:00,32.65,32.66,32.64,32.65,119022.0,25.4194,25.4272,25.4116,25.4194,119022.0
2015-06-03 14:00:00,32.66,32.67,32.65,32.66,366134.0,25.4272,25.435,25.4194,25.4272,366134.0
2015-06-03 14:05:00,32.65,32.67,32.64,32.65,399800.0,25.4194,25.435,25.4116,25.4194,399800.0
2015-06-03 14:10:00,32.66,32.66,32.65,32.66,209564.0,25.4272,25.4272,25.4194,25.4272,209564.0
2015-06-03 14:15:00,32.66,32.72,32.65,32.72,350797.0,25.4272,25.4739,25.4194,25.4739,350797.0
2015-06-03 14:20:00,32.72,32.73,32.7,32.71,218026.0,25.4739,25.4817,25.4583,25.4661,218026.0
2015-06-03 14:25:00,32.71,32.72,32.7,32.71,170339.0,25.4661,25.4739,25.4583,25.4661,170339.0
2015-06-03 14:30:00,32.72,32.72,32.7,32.7,239248.0,25.4739,25.4739,25.4583,25.4583,239248.0
2015-06-03 14:35:00,32.7,32.71,32.67,32.68,244328.0,25.4583,25.4661,25.435,25.4427,244328.0
2015-06-03 14:40:00,32.68,32.68,32.67,32.67,98260.0,25.4427,25.4427,25.435,25.435,98260.0
2015-06-03 14:45:00,32.67,32.68,32.66,32.66,215798.0,25.435,25.4427,25.4272,25.4272,215798.0
2015-06-03 14:50:00,32.67,32.68,32.66,32.67,255963.0,25.435,25.4427,25.4272,25.435,255963.0
2015-06-03 14:55:00,32.67,32.68,32.65,32.66,182780.0,25.435,25.4427,25.4194,25.4272,182780.0
2015-06-03 15:00:00,32.66,32.68,32.65,32.66,288549.0,25.4272,25.4427,25.4194,25.4272,288549.0
2015-06-03 15:05:00,32.66,32.67,32.65,32.66,230376.0,25.4272,25.435,25.4194,25.4272,230376.0
2015-06-03 15:10:00,32.66,32.68,32.65,32.66,581426.0,25.4272,25.4427,25.4194,25.4272,581426.0
2015-06-03 15:15:00,32.65,32.66,32.59,32.6,481225.0,25.4194,25.4272,25.3727,25.3805,481225.0
2015-06-03 15:20:00,32.59,32.62,32.59,32.62,324888.0,25.3727,25.396,25.3727,25.396,324888.0
2015-06-03 15:25:00,32.61,32.62,32.59,32.59,355012.0,25.3882,25.396,25.3727,25.3727,355012.0
2015-06-03 15:30:00,32.6,32.62,32.59,32.6,367028.0,25.3805,25.396,25.3727,25.3805,367028.0
2015-06-03 15:35:00,32.6,32.62,32.59,32.61,424420.0,25.3805,25.396,25.3727,25.3882,424420.0
2015-06-03 15:40:00,32.62,32.62,32.6,32.62,418321.0,25.396,25.396,25.3805,25.396,418321.0
2015-06-03 15:45:00,32.62,32.62,32.59,32.59,449598.0,25.396,25.396,25.3727,25.3727,449598.0
2015-06-03 15:50:00,32.59,32.62,32.59,32.62,616729.0,25.3727,25.396,25.3727,25.396,616729.0
2015-06-03 15:55:00,32.62,32.76,32.61,32.74,3078322.0,25.396,25.505,25.3882,25.4895,3078322.0
2015-06-04 09:30:00,32.51,32.56,32.36,32.36,1546147.0,25.3104,25.3493,25.1936,25.1936,1546147.0
2015-06-04 09:35:00,32.36,32.49,32.33,32.49,1270951.0,25.1936,25.2948,25.1703,25.2948,1270951.0
2015-06-04 09:40:00,32.48,32.58,32.46,32.57,755869.0,25.287,25.3649,25.2715,25.3571,755869.0
2015-06-04 09:45:00,32.56,32.58,32.5,32.52,621114.0,25.3493,25.3649,25.3026,25.3182,621114.0
2015-06-04 09:50:00,32.51,32.53,32.47,32.51,458447.0,25.3104,25.326,25.2792,25.3104,458447.0
2015-06-04 09:55:00,32.51,32.62,32.51,32.55,573490.0,25.3104,25.396,25.3104,25.3415,573490.0
2015-06-04 10:00:00,32.55,32.72,32.55,32.64,961308.0,25.3415,25.4739,25.3415,25.4116,961308.0
2015-06-04 10:05:00,32.65,32.69,32.63,32.66,742566.0,25.4194,25.4505,25.4038,25.4272,742566.0
2015-06-04 10:10:00,32.66,32.68,32.59,32.61,580749.0,25.4272,25.4427,25.3727,25.3882,580749.0
2015-06-04 10:15:00,32.62,32.65,32.59,32.61,305464.0,25.396,25.4194,25.3727,25.3882,305464.0
2015-06-04 10:20:00,32.62,32.65,32.55,32.57,243498.0,25.396,25.4194,25.3415,25.3571,243498.0
2015-06-04 10:25:00,32.57,32.58,32.53,32.55,223129.0,25.3571,25.3649,25.326,25.3415,223129.0
2015-06-04 10:30:00,32.55,32.55,32.49,32.5,414605.0,25.3415,25.3415,25.2948,25.3026,414605.0
2015-06-04 10:35:00,32.51,32.53,32.44,32.46,519436.0,25.3104,25.326,25.2559,25.2715,519436.0
2015-06-04 10:40:00,32.46,32.53,32.45,32.52,317860.0,25.2715,25.326,25.2637,25.3182,317860.0
2015-06-04 10:45:00,32.52,32.53,32.47,32.48,337511.0,25.3182,25.326,25.2792,25.287,337511.0
2015-06-04 10:50:00,32.49,32.5,32.44,32.47,242970.0,25.2948,25.3026,25.2559,25.2792,242970.0
2015-06-04 10:55:00,32.46,32.48,32.41,32.42,250910.0,25.2715,25.287,25.2325,25.2403,250910.0
2015-06-04 11:00:00,32.41,32.43,32.38,32.4,512381.0,25.2325,25.2481,25.2092,25.2248,512381.0
2015-06-04 11:05:00,32.4,32.4,32.34,32.4,383071.0,25.2248,25.2248,25.178,25.2248,383071.0
2015-06-04 11:10:00,32.39,32.47,32.38,32.45,270151.0,25.217,25.2792,25.2092,25.2637,270151.0
2015-06-04 11:15:00,32.45,32.46,32.42,32.44,239127.0,25.2637,25.2715,25.2403,25.2559,239127.0
2015-06-04 11:20:00,32.43,32.46,32.42,32.45,395479.0,25.2481,25.2715,25.2403,25.2637,395479.0
2015-06-04 11:25:00,32.46,32.53,32.45,32.5,300826.0,25.2715,25.326,25.2637,25.3026,300826.0
2015-06-04 11:30:00,32.51,32.51,32.47,32.48,313601.0,25.3104,25.3104,25.2792,25.287,313601.0
2015-06-04 11:35:00,32.49,32.51,32.45,32.49,720412.0,25.2948,25.3104,25.2637,25.2948,720412.0
2015-06-04 11:40:00,32.49,32.51,32.42,32.43,134368.0,25.2948,25.3104,25.2403,25.2481,134368.0
2015-06-04 11:45:00,32.43,32.44,32.38,32.4,157869.0,25.2481,25.2559,25.2092,25.2248,157869.0
2015-06-04 11:50:00,32.39,32.44,32.39,32.41,105152.0,25.217,25.2559,25.217,25.2325,105152.0
2015-06-04 11:55:00,32.42,32.42,32.37,32.39,160678.0,25.2403,25.2403,25.2014,25.217,160678.0
2015-06-04 12:00:00,32.39,32.4,32.36,32.38,205805.0,25.217,25.2248,25.1936,25.2092,205805.0
2015-06-04 12:05:00,32.37,32.38,32.36,32.37,332663.0,25.2014,25.2092,25.1936,25.2014,332663.0
2015-06-04 12:10:00,32.37,32.39,32.36,32.37,315338.0,25.2014,25.217,25.1936,25.2014,315338.0
2015-06-04 12:15:00,32.37,32.39,32.36,32.38,286813.0,25.2014,25.217,25.1936,25.2092,286813.0
2015-06-04 12:20:00,32.38,32.39,32.37,32.38,238810.0,25.2092,25.217,25.2014,25.2092,238810.0
2015-06-04 12:25:00,32.38,32.39,32.37,32.38,253947.0,25.2092,25.217,25.2014,25.2092,253947.0
2015-06-04 12:30:00,32.38,32.42,32.37,32.41,329003.0,25.2092,25.2403,25.2014,25.2325,329003.0
2015-06-04 12:35:00,32.4,32.46,32.4,32.45,899703.0,25.2248,25.2715,25.2248,25.2637,899703.0
2015-06-04 12:40:00,32.46,32.47,32.44,32.45,407932.0,25.2715,25.2792,25.2559,25.2637,407932.0
2015-06-04 12:45:00,32.46,32.5,32.45,32.49,270386.0,25.2715,25.3026,25.2637,25.2948,270386.0
2015-06-04 12:50:00,32.5,32.52,32.49,32.51,475633.0,25.3026,25.3182,25.2948,25.3104,475633.0
2015-06-04 12:55:00,32.51,32.52,32.49,32.5,399722.0,25.3104,25.3182,25.2948,25.3026,399722.0
2015-06-04 13:00:00,32.5,32.5,32.45,32.48,366498.0,25.3026,25.3026,25.2637,25.287,366498.0
2015-06-04 13:05:00,32.48,32.49,32.46,32.47,333394.0,25.287,25.2948,25.2715,25.2792,333394.0
2015-06-04 13:10:00,32.47,32.51,32.46,32.48,230859.0,25.2792,25.3104,25.2715,25.287,230859.0
2015-06-04 13:15:00,32.48,32.49,32.39,32.4,362623.0,25.287,25.2948,25.217,25.2248,362623.0
2015-06-04 13:20:00,32.4,32.41,32.36,32.41,175074.0,25.2248,25.2325,25.1936,25.2325,175074.0
2015-06-04 13:25:00,32.41,32.41,32.35,32.36,231409.0,25.2325,25.2325,25.1858,25.1936,231409.0
2015-06-04 13:30:00,32.36,32.37,32.32,32.34,299421.0,25.1936,25.2014,25.1625,25.178,299421.0
2015-06-04 13:35:00,32.34,32.34,32.31,32.32,199316.0,25.178,25.178,25.1547,25.1625,199316.0
2015-06-04 13:40:00,32.32,32.32,32.29,32.29,130865.0,25.1625,25.1625,25.1391,25.1391,130865.0
2015-06-04 13:45:00,32.29,32.3,32.23,32.23,438606.0,25.1391,25.1469,25.0924,25.0924,438606.0
2015-06-04 13:50:00,32.24,32.25,32.22,32.23,384157.0,25.1002,25.108,25.0846,25.0924,384157.0
2015-06-04 13:55:00,32.23,32.26,32.2,32.24,253067.0,25.0924,25.1158,25.069,25.1002,253067.0
2015-06-04 14:00:00,32.24,32.26,32.22,32.26,303184.0,25.1002,25.1158,25.0846,25.1158,303184.0
2015-06-04 14:05:00,32.26,32.27,32.24,32.25,430790.0,25.1158,25.1235,25.1002,25.108,430790.0
2015-06-04 14:10:00,32.25,32.31,32.24,32.29,397605.0,25.108,25.1547,25.1002,25.1391,397605.0
2015-06-04 14:15:00,32.3,32.32,32.28,32.31,225342.0,25.1469,25.1625,25.1313,25.1547,225342.0
2015-06-04 14:20:00,32.32,32.36,32.31,32.34,295858.0,25.1625,25.1936,25.1547,25.178,295858.0
2015-06-04 14:25:00,32.34,32.35,32.28,32.29,148457.0,25.178,25.1858,25.1313,25.1391,148457.0
2015-06-04 14:30:00,32.29,32.31,32.27,32.28,154275.0,25.1391,25.1547,25.1235,25.1313,154275.0
2015-06-04 14:35:00,32.28,32.31,32.24,32.29,185555.0,25.1313,25.1547,25.1002,25.1391,185555.0
2015-06-04 14:40:00,32.3,32.33,32.28,32.3,132293.0,25.1469,25.1703,25.1313,25.1469,132293.0
2015-06-04 14:45:00,32.3,32.32,32.27,32.27,144449.0,25.1469,25.1625,25.1235,25.1235,144449.0
2015-06-04 14:50:00,32.27,32.31,32.27,32.29,136012.0,25.1235,25.1547,25.1235,25.1391,136012.0
2015-06-04 14:55:00,32.29,32.33,32.28,32.29,142054.0,25.1391,25.1703,25.1313,25.1391,142054.0
2015-06-04 15:00:00,32.29,32.35,32.28,32.35,218526.0,25.1391,25.1858,25.1313,25.1858,218526.0
2015-06-04 15:05:00,32.35,32.36,32.29,32.34,421147.0,25.1858,25.1936,25.1391,25.178,421147.0
2015-06-04 15:10:00,32.34,32.34,32.3,32.32,264343.0,25.178,25.178,25.1469,25.1625,264343.0
2015-06-04 15:15:00,32.32,32.32,32.26,32.28,424211.0,25.1625,25.1625,25.1158,25.1313,424211.0
2015-06-04 15:20:00,32.28,32.29,32.25,32.27,261443.0,25.1313,25.1391,25.108,25.1235,261443.0
2015-06-04 15:25:00,32.25,32.31,32.25,32.28,256708.0,25.108,25.1547,25.108,25.1313,256708.0
2015-06-04 15:30:00,32.28,32.3,32.25,32.27,267238.0,25.1313,25.1469,25.108,25.1235,267238.0
2015-06-04 15:35:00,32.27,32.3,32.25,32.3,312683.0,25.1235,25.1469,25.108,25.1469,312683.0
2015-06-04 15:40:00,32.3,32.32,32.27,32.27,442864.0,25.1469,25.1625,25.1235,25.1235,442864.0
2015-06-04 15:45:00,32.28,32.28,32.27,32.27,348202.0,25.1313,25.1313,25.1235,25.1235,348202.0
2015-06-04 15:50:00,32.27,32.28,32.24,32.27,998492.0,25.1235,25.1313,25.1002,25.1235,998492.0
2015-06-04 15:55:00,32.26,32.34,32.26,32.34,1809967.0,25.1158,25.178,25.1158,25.178,1809967.0
2015-06-05 09:30:00,32.28,32.3,32.11,32.12,850903.0,25.1313,25.1469,24.999,25.0068,850903.0
2015-06-05 09:35:00,32.12,32.19,32.08,32.09,897890.0,25.0068,25.0613,24.9756,24.9834,897890.0
2015-06-05 09:40:00,32.09,32.1,32.02,32.07,632419.0,24.9834,24.9912,24.9289,24.9678,632419.0
2015-06-05 09:45:00,32.08,32.12,32.04,32.07,494971.0,24.9756,25.0068,24.9445,24.9678,494971.0
2015-06-05 09:50:00,32.06,32.12,32.04,32.1,316768.0,24.96,25.0068,24.9445,24.9912,316768.0
2015-06-05 09:55:00,32.1,32.1,32.04,32.07,276875.0,24.9912,24.9912,24.9445,24.9678,276875.0
2015-06-05 10:00:00,32.07,32.18,32.07,32.17,315992.0,24.9678,25.0535,24.9678,25.0457,315992.0
2015-06-05 10:05:00,32.17,32.18,32.1,32.11,236867.0,25.0457,25.0535,24.9912,24.999,236867.0
2015-06-05 10:10:00,32.1,32.11,32.06,32.09,205459.0,24.9912,24.999,24.96,24.9834,205459.0
2015-06-05 10:15:00,32.09,32.11,32.07,32.09,133753.0,24.9834,24.999,24.9678,24.9834,133753.0
2015-06-05 10:20:00,32.09,32.22,32.09,32.19,343383.0,24.9834,25.0846,24.9834,25.0613,343383.0
2015-06-05 10:25:00,32.22,32.23,32.14,32.15,320263.0,25.0846,25.0924,25.0223,25.0301,320263.0
2015-06-05 10:30:00,32.15,32.18,32.14,32.16,187747.0,25.0301,25.0535,25.0223,25.0379,187747.0
2015-06-05 10:35:00,32.17,32.25,32.16,32.22,305763.0,25.0457,25.108,25.0379,25.0846,305763.0
2015-06-05 10:40:00,32.22,32.22,32.1,32.11,324695.0,25.0846,25.0846,24.9912,24.999,324695.0
2015-06-05 10:45:00,32.12,32.12,32.07,32.1,250059.0,25.0068,25.0068,24.9678,24.9912,250059.0
2015-06-05 10:50:00,32.1,32.11,32.04,32.07,375161.0,24.9912,24.999,24.9445,24.9678,375161.0
2015-06-05 10:55:00,32.06,32.11,32.05,32.08,192439.0,24.96,24.999,24.9523,24.9756,192439.0
2015-06-05 11:00:00,32.08,32.12,32.06,32.11,320325.0,24.9756,25.0068,24.96,24.999,320325.0
2015-06-05 11:05:00,32.11,32.11,32.05,32.06,166423.0,24.999,24.999,24.9523,24.96,166423.0
2015-06-05 11:10:00,32.07,32.11,32.07,32.1,119824.0,24.9678,24.999,24.9678,24.9912,119824.0
2015-06-05 11:15:00,32.1,32.14,32.07,32.12,198190.0,24.9912,25.0223,24.9678,25.0068,198190.0
2015-06-05 11:20:00,32.12,32.17,32.12,32.15,542905.0,25.0068,25.0457,25.0068,25.0301,542905.0
2015-06-05 11:25:00,32.15,32.15,32.09,32.12,264016.0,25.0301,25.0301,24.9834,25.0068,264016.0
2015-06-05 11:30:00,32.12,32.16,32.08,32.1,343942.0,25.0068,25.0379,24.9756,24.9912,343942.0
2015-06-05 11:35:00,32.1,32.14,32.09,32.13,368858.0,24.9912,25.0223,24.9834,25.0145,368858.0
2015-06-05 11:40:00,32.14,32.17,32.13,32.15,208299.0,25.0223,25.0457,25.0145,25.0301,208299.0
2015-06-05 11:45:00,32.16,32.18,32.13,32.17,254355.0,25.0379,25.0535,25.0145,25.0457,254355.0
2015-06-05 11:50:00,32.17,32.21,32.16,32.19,127086.0,25.0457,25.0768,25.0379,25.0613,127086.0
2015-06-05 11:55:00,32.2,32.2,32.16,32.17,80162.0,25.069,25.069,25.0379,25.0457,80162.0
2015-06-05 12:00:00,32.17,32.19,32.14,32.14,116245.0,25.0457,25.0613,25.0223,25.0223,116245.0
2015-06-05 12:05:00,32.14,32.15,32.11,32.14,87749.0,25.0223,25.0301,24.999,25.0223,87749.0
2015-06-05 12:10:00,32.13,32.16,32.13,32.16,67939.0,25.0145,25.0379,25.0145,25.0379,67939.0
2015-06-05 12:15:00,32.15,32.17,32.14,32.16,107466.0,25.0301,25.0457,25.0223,25.0379,107466.0
2015-06-05 12:20:00,32.16,32.17,32.11,32.14,216686.0,25.0379,25.0457,24.999,25.0223,216686.0
2015-06-05 12:25:00,32.14,32.15,32.09,32.12,139470.0,25.0223,25.0301,24.9834,25.0068,139470.0
2015-06-05 12:30:00,32.12,32.13,32.1,32.12,89792.0,25.0068,25.0145,24.9912,25.0068,89792.0
2015-06-05 12:35:00,32.11,32.13,32.09,32.1,117883.0,24.999,25.0145,24.9834,24.9912,117883.0
2015-06-05 12:40:00,32.1,32.15,32.07,32.12,314940.0,24.9912,25.0301,24.9678,25.0068,314940.0
2015-06-05 12:45:00,32.12,32.12,32.08,32.1,145301.0,25.0068,25.0068,24.9756,24.9912,145301.0
2015-06-05 12:50:00,32.11,32.13,32.09,32.13,1509718.0,24.999,25.0145,24.9834,25.0145,1509718.0
2015-06-05 12:55:00,32.12,32.13,32.08,32.1,60638.0,25.0068,25.0145,24.9756,24.9912,60638.0
2015-06-05 13:00:00,32.09,32.1,32.08,32.1,328616.0,24.9834,24.9912,24.9756,24.9912,328616.0
2015-06-05 13:05:00,32.09,32.11,32.08,32.09,160755.0,24.9834,24.999,24.9756,24.9834,160755.0
2015-06-05 13:10:00,32.08,32.09,32.05,32.06,117766.0,24.9756,24.9834,24.9523,24.96,117766.0
2015-06-05 13:15:00,32.05,32.06,32.02,32.04,329001.0,24.9523,24.96,24.9289,24.9445,329001.0
2015-06-05 13:20:00,32.05,32.05,32.03,32.04,207756.0,24.9523,24.9523,24.9367,24.9445,207756.0
2015-06-05 13:25:00,32.03,32.06,32.02,32.05,257649.0,24.9367,24.96,24.9289,24.9523,257649.0
2015-06-05 13:30:00,32.05,32.07,32.02,32.03,285635.0,24.9523,24.9678,24.9289,24.9367,285635.0
2015-06-05 13:35:00,32.03,32.07,32.02,32.05,166915.0,24.9367,24.9678,24.9289,24.9523,166915.0
2015-06-05 13:40:00,32.05,32.06,32.03,32.03,130735.0,24.9523,24.96,24.9367,24.9367,130735.0
2015-06-05 13:45:00,32.03,32.04,32.02,32.02,173207.0,24.9367,24.9445,24.9289,24.9289,173207.0
2015-06-05 13:50:00,32.02,32.03,32.0,32.01,223148.0,24.9289,24.9367,24.9133,24.9211,223148.0
2015-06-05 13:55:00,32.01,32.02,31.96,31.96,768390.0,24.9211,24.9289,24.8822,24.8822,768390.0
2015-06-05 14:00:00,31.96,32.0,31.96,32.0,291846.0,24.8822,24.9133,24.8822,24.9133,291846.0
2015-06-05 14:05:00,32.0,32.0,31.97,31.98,110612.0,24.9133,24.9133,24.89,24.8978,110612.0
2015-06-05 14:10:00,31.98,31.99,31.97,31.98,285393.0,24.8978,24.9055,24.89,24.8978,285393.0
2015-06-05 14:15:00,31.98,31.99,31.95,31.98,291937.0,24.8978,24.9055,24.8744,24.8978,291937.0
2015-06-05 14:20:00,31.97,31.98,31.96,31.96,129379.0,24.89,24.8978,24.8822,24.8822,129379.0
2015-06-05 14:25:00,31.97,31.97,31.95,31.95,137285.0,24.89,24.89,24.8744,24.8744,137285.0
2015-06-05 14:30:00,31.96,31.98,31.95,31.96,335185.0,24.8822,24.8978,24.8744,24.8822,335185.0
2015-06-05 14:35:00,31.95,31.96,31.94,31.95,162416.0,24.8744,24.8822,24.8666,24.8744,162416.0
2015-06-05 14:40:00,31.94,31.95,31.91,31.92,189650.0,24.8666,24.8744,24.8433,24.8511,189650.0
2015-06-05 14:45:00,31.92,31.93,31.9,31.92,497092.0,24.8511,24.8588,24.8355,24.8511,497092.0
2015-06-05 14:50:00,31.92,31.98,31.91,31.98,328534.0,24.8511,24.8978,24.8433,24.8978,328534.0
2015-06-05 14:55:00,31.98,31.98,31.94,31.97,203198.0,24.8978,24.8978,24.8666,24.89,203198.0
2015-06-05 15:00:00,31.97,31.98,31.96,31.96,550643.0,24.89,24.8978,24.8822,24.8822,550643.0
2015-06-05 15:05:00,31.96,31.98,31.95,31.95,350005.0,24.8822,24.8978,24.8744,24.8744,350005.0
2015-06-05 15:10:00,31.96,31.96,31.93,31.95,136490.0,24.8822,24.8822,24.8588,24.8744,136490.0
2015-06-05 15:15:00,31.95,31.95,31.93,31.93,96186.0,24.8744,24.8744,24.8588,24.8588,96186.0
2015-06-05 15:20:00,31.93,31.96,31.91,31.96,529975.0,24.8588,24.8822,24.8433,24.8822,529975.0
2015-06-05 15:25:00,31.96,31.96,31.94,31.94,566071.0,24.8822,24.8822,24.8666,24.8666,566071.0
2015-06-05 15:30:00,31.94,31.98,31.91,31.97,269405.0,24.8666,24.8978,24.8433,24.89,269405.0
2015-06-05 15:35:00,31.98,31.98,31.91,31.93,341161.0,24.8978,24.8978,24.8433,24.8588,341161.0
2015-06-05 15:40:00,31.92,31.93,31.9,31.92,326925.0,24.8511,24.8588,24.8355,24.8511,326925.0
2015-06-05 15:45:00,31.92,31.93,31.91,31.93,289542.0,24.8511,24.8588,24.8433,24.8588,289542.0
2015-06-05 15:50:00,31.92,31.93,31.88,31.9,778047.0,24.8511,24.8588,24.8199,24.8355,778047.0
2015-06-05 15:55:00,31.89,31.9,31.83,31.84,2241148.0,24.8277,24.8355,24.781,24.7888,2241148.0
2015-06-08 09:30:00,31.81,31.88,31.75,31.85,1945891.0,24.7654,24.8199,24.7187,24.7966,1945891.0
2015-06-08 09:35:00,31.85,31.95,31.82,31.94,772186.0,24.7966,24.8744,24.7732,24.8666,772186.0
2015-06-08 09:40:00,31.92,31.92,31.8,31.81,568892.0,24.8511,24.8511,24.7576,24.7654,568892.0
2015-06-08 09:45:00,31.8,31.84,31.73,31.78,723805.0,24.7576,24.7888,24.7031,24.7421,723805.0
2015-06-08 09:50:00,31.77,31.78,31.66,31.72,983782.0,24.7343,24.7421,24.6486,24.6953,983782.0
2015-06-08 09:55:00,31.71,31.72,31.68,31.68,355343.0,24.6876,24.6953,24.6642,24.6642,355343.0
2015-06-08 10:00:00,31.68,31.69,31.62,31.66,429049.0,24.6642,24.672,24.6175,24.6486,429049.0
2015-06-08 10:05:00,31.67,31.67,31.61,31.62,321838.0,24.6564,24.6564,24.6097,24.6175,321838.0
2015-06-08 10:10:00,31.61,31.63,31.54,31.56,504365.0,24.6097,24.6253,24.5552,24.5708,504365.0
2015-06-08 10:15:00,31.56,31.57,31.48,31.49,572220.0,24.5708,24.5786,24.5085,24.5163,572220.0
2015-06-08 10:20:00,31.49,31.63,31.47,31.63,705135.0,24.5163,24.6253,24.5007,24.6253,705135.0
2015-06-08 10:25:00,31.62,31.63,31.56,31.56,367459.0,24.6175,24.6253,24.5708,24.5708,367459.0
2015-06-08 10:30:00,31.57,31.66,31.55,31.64,349794.0,24.5786,24.6486,24.563,24.6331,349794.0
2015-06-08 10:35:00,31.64,31.65,31.57,31.6,262095.0,24.6331,24.6408,24.5786,24.6019,262095.0
2015-06-08 10:40:00,31.6,31.64,31.59,31.62,208503.0,24.6019,24.6331,24.5941,24.6175,208503.0
2015-06-08 10:45:00,31.62,31.66,31.59,31.61,308713.0,24.6175,24.6486,24.5941,24.6097,308713.0
2015-06-08 10:50:00,31.61,31.65,31.58,31.59,277787.0,24.6097,24.6408,24.5863,24.5941,277787.0
2015-06-08 10:55:00,31.59,31.6,31.55,31.58,336952.0,24.5941,24.6019,24.563,24.5863,336952.0
2015-06-08 11:00:00,31.58,31.62,31.57,31.59,393965.0,24.5863,24.6175,24.5786,24.5941,393965.0
2015-06-08 11:05:00,31.59,31.62,31.56,31.6,205305.0,24.5941,24.6175,24.5708,24.6019,205305.0
2015-06-08 11:10:00,31.6,31.62,31.51,31.54,279769.0,24.6019,24.6175,24.5318,24.5552,279769.0
2015-06-08 11:15:00,31.53,31.55,31.52,31.53,224285.0,24.5474,24.563,24.5396,24.5474,224285.0
2015-06-08 11:20:00,31.53,31.56,31.52,31.55,362832.0,24.5474,24.5708,24.5396,24.563,362832.0
2015-06-08 11:25:00,31.55,31.56,31.51,31.53,697461.0,24.563,24.5708,24.5318,24.5474,697461.0
2015-06-08 11:30:00,31.53,31.56,31.51,31.53,477335.0,24.5474,24.5708,24.5318,24.5474,477335.0
2015-06-08 11:35:00,31.53,31.54,31.5,31.5,289114.0,24.5474,24.5552,24.5241,24.5241,289114.0
2015-06-08 11:40:00,31.5,31.51,31.47,31.5,431732.0,24.5241,24.5318,24.5007,24.5241,431732.0
2015-06-08 11:45:00,31.49,31.5,31.43,31.46,383178.0,24.5163,24.5241,24.4696,24.4929,383178.0
2015-06-08 11:50:00,31.46,31.46,31.36,31.36,353293.0,24.4929,24.4929,24.4151,24.4151,353293.0
2015-06-08 11:55:00,31.37,31.42,31.36,31.4,364313.0,24.4229,24.4618,24.4151,24.4462,364313.0
2015-06-08 12:00:00,31.4,31.41,31.36,31.4,402554.0,24.4462,24.454,24.4151,24.4462,402554.0
2015-06-08 12:05:00,31.41,31.47,31.39,31.47,516460.0,24.454,24.5007,24.4384,24.5007,516460.0
2015-06-08 12:10:00,31.47,31.52,31.46,31.49,457030.0,24.5007,24.5396,24.4929,24.5163,457030.0
2015-06-08 12:15:00,31.49,31.49,31.44,31.46,166864.0,24.5163,24.5163,24.4774,24.4929,166864.0
2015-06-08 12:20:00,31.46,31.46,31.42,31.45,188965.0,24.4929,24.4929,24.4618,24.4851,188965.0
2015-06-08 12:25:00,31.45,31.45,31.4,31.45,184539.0,24.4851,24.4851,24.4462,24.4851,184539.0
2015-06-08 12:30:00,31.45,31.47,31.4,31.45,188004.0,24.4851,24.5007,24.4462,24.4851,188004.0
2015-06-08 12:35:00,31.46,31.46,31.38,31.39,130834.0,24.4929,24.4929,24.4306,24.4384,130834.0
2015-06-08 12:40:00,31.39,31.4,31.37,31.37,166117.0,24.4384,24.4462,24.4229,24.4229,166117.0
2015-06-08 12:45:00,31.37,31.38,31.3,31.32,356501.0,24.4229,24.4306,24.3684,24.3839,356501.0
2015-06-08 12:50:00,31.31,31.36,31.31,31.36,237534.0,24.3761,24.4151,24.3761,24.4151,237534.0
2015-06-08 12:55:00,31.35,31.36,31.3,31.35,317539.0,24.4073,24.4151,24.3684,24.4073,317539.0
2015-06-08 13:00:00,31.35,31.35,31.32,31.32,103572.0,24.4073,24.4073,24.3839,24.3839,103572.0
2015-06-08 13:05:00,31.33,31.33,31.3,31.3,201814.0,24.3917,24.3917,24.3684,24.3684,201814.0
2015-06-08 13:10:00,31.31,31.31,31.27,31.29,409287.0,24.3761,24.3761,24.345,24.3606,409287.0
2015-06-08 13:15:00,31.29,31.31,31.28,31.3,391868.0,24.3606,24.3761,24.3528,24.3684,391868.0
2015-06-08 13:20:00,31.31,31.36,31.3,31.35,423866.0,24.3761,24.4151,24.3684,24.4073,423866.0
2015-06-08 13:25:00,31.35,31.35,31.3,31.31,226604.0,24.4073,24.4073,24.3684,24.3761,226604.0
2015-06-08 13:30:00,31.3,31.31,31.23,31.26,445130.0,24.3684,24.3761,24.3139,24.3372,445130.0
2015-06-08 13:35:00,31.27,31.27,31.21,31.23,331455.0,24.345,24.345,24.2983,24.3139,331455.0
2015-06-08 13:40:00,31.24,31.3,31.23,31.3,459078.0,24.3216,24.3684,24.3139,24.3684,459078.0
2015-06-08 13:45:00,31.29,31.33,31.29,31.32,535674.0,24.3606,24.3917,24.3606,24.3839,535674.0
2015-06-08 13:50:00,31.32,31.33,31.3,31.32,434082.0,24.3839,24.3917,24.3684,24.3839,434082.0
2015-06-08 13:55:00,31.31,31.36,31.3,31.33,475746.0,24.3761,24.4151,24.3684,24.3917,475746.0
2015-06-08 14:00:00,31.34,31.34,31.27,31.28,286959.0,24.3995,24.3995,24.345,24.3528,286959.0
2015-06-08 14:05:00,31.28,31.29,31.25,31.26,225497.0,24.3528,24.3606,24.3294,24.3372,225497.0
2015-06-08 14:10:00,31.25,31.28,31.24,31.26,246645.0,24.3294,24.3528,24.3216,24.3372,246645.0
2015-06-08 14:15:00,31.26,31.27,31.22,31.23,169903.0,24.3372,24.345,24.3061,24.3139,169903.0
2015-06-08 14:20:00,31.23,31.28,31.21,31.28,318903.0,24.3139,24.3528,24.2983,24.3528,318903.0
2015-06-08 14:25:00,31.27,31.28,31.22,31.24,301334.0,24.345,24.3528,24.3061,24.3216,301334.0
2015-06-08 14:30:00,31.24,31.33,31.23,31.29,674379.0,24.3216,24.3917,24.3139,24.3606,674379.0
2015-06-08 14:35:00,31.29,31.35,31.29,31.32,670751.0,24.3606,24.4073,24.3606,24.3839,670751.0
2015-06-08 14:40:00,31.33,31.34,31.31,31.34,299316.0,24.3917,24.3995,24.3761,24.3995,299316.0
2015-06-08 14:45:00,31.33,31.34,31.3,31.31,396573.0,24.3917,24.3995,24.3684,24.3761,396573.0
2015-06-08 14:50:00,31.3,31.45,31.3,31.43,1227303.0,24.3684,24.4851,24.3684,24.4696,1227303.0
2015-06-08 14:55:00,31.43,31.48,31.42,31.47,806682.0,24.4696,24.5085,24.4618,24.5007,806682.0
2015-06-08 15:00:00,31.47,31.47,31.39,31.41,592168.0,24.5007,24.5007,24.4384,24.454,592168.0
2015-06-08 15:05:00,31.42,31.43,31.39,31.39,166792.0,24.4618,24.4696,24.4384,24.4384,166792.0
2015-06-08 15:10:00,31.39,31.4,31.35,31.37,400386.0,24.4384,24.4462,24.4073,24.4229,400386.0
2015-06-08 15:15:00,31.37,31.38,31.32,31.32,306003.0,24.4229,24.4306,24.3839,24.3839,306003.0
2015-06-08 15:20:00,31.33,31.38,31.3,31.31,406202.0,24.3917,24.4306,24.3684,24.3761,406202.0
2015-06-08 15:25:00,31.32,31.33,31.29,31.3,364417.0,24.3839,24.3917,24.3606,24.3684,364417.0
2015-06-08 15:30:00,31.29,31.33,31.27,31.3,350471.0,24.3606,24.3917,24.345,24.3684,350471.0
2015-06-08 15:35:00,31.3,31.3,31.26,31.26,426072.0,24.3684,24.3684,24.3372,24.3372,426072.0
2015-06-08 15:40:00,31.26,31.28,31.26,31.27,582514.0,24.3372,24.3528,24.3372,24.345,582514.0
2015-06-08 15:45:00,31.26,31.34,31.26,31.33,832227.0,24.3372,24.3995,24.3372,24.3917,832227.0
2015-06-08 15:50:00,31.33,31.35,31.31,31.31,700928.0,24.3917,24.4073,24.3761,24.3761,700928.0
2015-06-08 15:55:00,31.32,31.36,31.28,31.3,1872196.0,24.3839,24.4151,24.3528,24.3684,1872196.0
2015-06-09 09:30:00,31.33,31.51,31.29,31.46,1260762.0,24.3917,24.5318,24.3606,24.4929,1260762.0
2015-06-09 09:35:00,31.46,31.49,31.43,31.43,549102.0,24.4929,24.5163,24.4696,24.4696,549102.0
2015-06-09 09:40:00,31.43,31.45,31.24,31.27,1093843.0,24.4696,24.4851,24.3216,24.345,1093843.0
2015-06-09 09:45:00,31.27,31.3,31.19,31.29,879558.0,24.345,24.3684,24.2827,24.3606,879558.0
2015-06-09 09:50:00,31.3,31.32,31.23,31.26,966159.0,24.3684,24.3839,24.3139,24.3372,966159.0
2015-06-09 09:55:00,31.26,31.27,31.16,31.18,816385.0,24.3372,24.345,24.2594,24.2749,816385.0
2015-06-09 10:00:00,31.18,31.22,31.15,31.18,534232.0,24.2749,24.3061,24.2516,24.2749,534232.0
2015-06-09 10:05:00,31.19,31.27,31.16,31.27,359671.0,24.2827,24.345,24.2594,24.345,359671.0
2015-06-09 10:10:00,31.27,31.37,31.26,31.33,580182.0,24.345,24.4229,24.3372,24.3917,580182.0
2015-06-09 10:15:00,31.32,31.33,31.26,31.29,376339.0,24.3839,24.3917,24.3372,24.3606,376339.0
2015-06-09 10:20:00,31.28,31.31,31.21,31.21,415021.0,24.3528,24.3761,24.2983,24.2983,415021.0
2015-06-09 10:25:00,31.21,31.26,31.19,31.2,376898.0,24.2983,24.3372,24.2827,24.2905,376898.0
2015-06-09 10:30:00,31.2,31.25,31.18,31.25,366771.0,24.2905,24.3294,24.2749,24.3294,366771.0
2015-06-09 10:35:00,31.25,31.31,31.24,31.31,372082.0,24.3294,24.3761,24.3216,24.3761,372082.0
2015-06-09 10:40:00,31.3,31.34,31.28,31.3,419061.0,24.3684,24.3995,24.3528,24.3684,419061.0
2015-06-09 10:45:00,31.3,31.37,31.28,31.33,516599.0,24.3684,24.4229,24.3528,24.3917,516599.0
2015-06-09 10:50:00,31.34,31.43,31.32,31.41,656274.0,24.3995,24.4696,24.3839,24.454,656274.0
2015-06-09 10:55:00,31.41,31.48,31.4,31.48,518295.0,24.454,24.5085,24.4462,24.5085,518295.0
2015-06-09 11:00:00,31.48,31.54,31.47,31.53,637406.0,24.5085,24.5552,24.5007,24.5474,637406.0
2015-06-09 11:05:00,31.53,31.58,31.47,31.51,545178.0,24.5474,24.5863,24.5007,24.5318,545178.0
2015-06-09 11:10:00,31.51,31.63,31.5,31.62,1090227.0,24.5318,24.6253,24.5241,24.6175,1090227.0
2015-06-09 11:15:00,31.61,31.66,31.53,31.57,695926.0,24.6097,24.6486,24.5474,24.5786,695926.0
2015-06-09 11:20:00,31.57,31.61,31.56,31.58,319823.0,24.5786,24.6097,24.5708,24.5863,319823.0
2015-06-09 11:25:00,31.59,31.6,31.56,31.59,307263.0,24.5941,24.6019,24.5708,24.5941,307263.0
2015-06-09 11:30:00,31.59,31.66,31.57,31.58,426269.0,24.5941,24.6486,24.5786,24.5863,426269.0
2015-06-09 11:35:00,31.58,31.59,31.54,31.56,246850.0,24.5863,24.5941,24.5552,24.5708,246850.0
2015-06-09 11:40:00,31.56,31.63,31.54,31.62,361308.0,24.5708,24.6253,24.5552,24.6175,361308.0
2015-06-09 11:45:00,31.62,31.62,31.55,31.56,177555.0,24.6175,24.6175,24.563,24.5708,177555.0
2015-06-09 11:50:00,31.56,31.57,31.5,31.53,396822.0,24.5708,24.5786,24.5241,24.5474,396822.0
2015-06-09 11:55:00,31.54,31.56,31.47,31.49,299760.0,24.5552,24.5708,24.5007,24.5163,299760.0
2015-06-09 12:00:00,31.49,31.51,31.46,31.47,197862.0,24.5163,24.5318,24.4929,24.5007,197862.0
2015-06-09 12:05:00,31.47,31.48,31.44,31.48,173567.0,24.5007,24.5085,24.4774,24.5085,173567.0
2015-06-09 12:10:00,31.47,31.48,31.42,31.44,113999.0,24.5007,24.5085,24.4618,24.4774,113999.0
2015-06-09 12:15:00,31.43,31.43,31.37,31.38,188177.0,24.4696,24.4696,24.4229,24.4306,188177.0
2015-06-09 12:20:00,31.38,31.48,31.38,31.44,268313.0,24.4306,24.5085,24.4306,24.4774,268313.0
2015-06-09 12:25:00,31.44,31.45,31.43,31.44,153360.0,24.4774,24.4851,24.4696,24.4774,153360.0
2015-06-09 12:30:00,31.45,31.48,31.43,31.48,191126.0,24.4851,24.5085,24.4696,24.5085,191126.0
2015-06-09 12:35:00,31.48,31.48,31.44,31.46,163947.0,24.5085,24.5085,24.4774,24.4929,163947.0
2015-06-09 12:40:00,31.47,31.48,31.44,31.46,97484.0,24.5007,24.5085,24.4774,24.4929,97484.0
2015-06-09 12:45:00,31.45,31.46,31.39,31.42,227619.0,24.4851,24.4929,24.4384,24.4618,227619.0
2015-06-09 12:50:00,31.43,31.51,31.42,31.48,218311.0,24.4696,24.5318,24.4618,24.5085,218311.0
2015-06-09 12:55:00,31.48,31.51,31.46,31.49,128932.0,24.5085,24.5318,24.4929,24.5163,128932.0
2015-06-09 13:00:00,31.5,31.53,31.49,31.52,163818.0,24.5241,24.5474,24.5163,24.5396,163818.0
2015-06-09 13:05:00,31.52,31.56,31.51,31.55,220885.0,24.5396,24.5708,24.5318,24.563,220885.0
2015-06-09 13:10:00,31.55,31.56,31.54,31.55,186665.0,24.563,24.5708,24.5552,24.563,186665.0
2015-06-09 13:15:00,31.55,31.56,31.51,31.51,315711.0,24.563,24.5708,24.5318,24.5318,315711.0
2015-06-09 13:20:00,31.51,31.52,31.46,31.46,176823.0,24.5318,24.5396,24.4929,24.4929,176823.0
2015-06-09 13:25:00,31.46,31.5,31.44,31.48,140190.0,24.4929,24.5241,24.4774,24.5085,140190.0
2015-06-09 13:30:00,31.48,31.51,31.47,31.5,191732.0,24.5085,24.5318,24.5007,24.5241,191732.0
2015-06-09 13:35:00,31.5,31.51,31.46,31.48,162311.0,24.5241,24.5318,24.4929,24.5085,162311.0
2015-06-09 13:40:00,31.48,31.5,31.46,31.49,184102.0,24.5085,24.5241,24.4929,24.5163,184102.0
2015-06-09 13:45:00,31.49,31.52,31.47,31.5,350483.0,24.5163,24.5396,24.5007,24.5241,350483.0
2015-06-09 13:50:00,31.5,31.52,31.48,31.51,159457.0,24.5241,24.5396,24.5085,24.5318,159457.0
2015-06-09 13:55:00,31.52,31.52,31.49,31.5,173343.0,24.5396,24.5396,24.5163,24.5241,173343.0
2015-06-09 14:00:00,31.51,31.55,31.5,31.55,133341.0,24.5318,24.563,24.5241,24.563,133341.0
2015-06-09 14:05:00,31.55,31.58,31.54,31.55,282561.0,24.563,24.5863,24.5552,24.563,282561.0
2015-06-09 14:10:00,31.55,31.56,31.52,31.53,138436.0,24.563,24.5708,24.5396,24.5474,138436.0
2015-06-09 14:15:00,31.53,31.53,31.46,31.52,307128.0,24.5474,24.5474,24.4929,24.5396,307128.0
2015-06-09 14:20:00,31.52,31.53,31.48,31.49,114050.0,24.5396,24.5474,24.5085,24.5163,114050.0
2015-06-09 14:25:00,31.49,31.51,31.46,31.48,142243.0,24.5163,24.5318,24.4929,24.5085,142243.0
2015-06-09 14:30:00,31.48,31.5,31.46,31.46,116817.0,24.5085,24.5241,24.4929,24.4929,116817.0
2015-06-09 14:35:00,31.47,31.54,31.45,31.52,221716.0,24.5007,24.5552,24.4851,24.5396,221716.0
2015-06-09 14:40:00,31.52,31.53,31.5,31.52,131909.0,24.5396,24.5474,24.5241,24.5396,131909.0
2015-06-09 14:45:00,31.52,31.55,31.51,31.53,188530.0,24.5396,24.563,24.5318,24.5474,188530.0
2015-06-09 14:50:00,31.54,31.56,31.46,31.49,274027.0,24.5552,24.5708,24.4929,24.5163,274027.0
2015-06-09 14:55:00,31.48,31.49,31.45,31.46,162457.0,24.5085,24.5163,24.4851,24.4929,162457.0
2015-06-09 15:00:00,31.46,31.48,31.44,31.44,169767.0,24.4929,24.5085,24.4774,24.4774,169767.0
2015-06-09 15:05:00,31.44,31.46,31.42,31.43,193419.0,24.4774,24.4929,24.4618,24.4696,193419.0
2015-06-09 15:10:00,31.42,31.47,31.41,31.44,271796.0,24.4618,24.5007,24.454,24.4774,271796.0
2015-06-09 15:15:00,31.45,31.48,31.44,31.46,236389.0,24.4851,24.5085,24.4774,24.4929,236389.0
2015-06-09 15:20:00,31.46,31.47,31.42,31.44,243283.0,24.4929,24.5007,24.4618,24.4774,243283.0
2015-06-09 15:25:00,31.44,31.44,31.37,31.4,378690.0,24.4774,24.4774,24.4229,24.4462,378690.0
2015-06-09 15:30:00,31.4,31.41,31.34,31.35,969418.0,24.4462,24.454,24.3995,24.4073,969418.0
2015-06-09 15:35:00,31.35,31.38,31.34,31.35,568988.0,24.4073,24.4306,24.3995,24.4073,568988.0
2015-06-09 15:40:00,31.35,31.37,31.32,31.33,651443.0,24.4073,24.4229,24.3839,24.3917,651443.0
2015-06-09 15:45:00,31.33,31.33,31.27,31.29,1256346.0,24.3917,24.3917,24.345,24.3606,1256346.0
2015-06-09 15:50:00,31.27,31.32,31.27,31.28,1292836.0,24.345,24.3839,24.345,24.3528,1292836.0
2015-06-09 15:55:00,31.28,31.29,31.23,31.26,1597976.0,24.3528,24.3606,24.3139,24.3372,1597976.0
2015-06-10 09:30:00,31.44,31.48,31.37,31.46,1261131.0,24.4774,24.5085,24.4229,24.4929,1261131.0
2015-06-10 09:35:00,31.45,31.51,31.42,31.45,679851.0,24.4851,24.5318,24.4618,24.4851,679851.0
2015-06-10 09:40:00,31.46,31.55,31.44,31.54,402482.0,24.4929,24.563,24.4774,24.5552,402482.0
2015-06-10 09:45:00,31.55,31.65,31.55,31.56,994471.0,24.563,24.6408,24.563,24.5708,994471.0
2015-06-10 09:50:00,31.57,31.73,31.57,31.69,1024095.0,24.5786,24.7031,24.5786,24.672,1024095.0
2015-06-10 09:55:00,31.69,31.72,31.64,31.66,334344.0,24.672,24.6953,24.6331,24.6486,334344.0
2015-06-10 10:00:00,31.66,31.74,31.65,31.73,509131.0,24.6486,24.7109,24.6408,24.7031,509131.0
2015-06-10 10:05:00,31.73,31.86,31.7,31.81,809103.0,24.7031,24.8043,24.6798,24.7654,809103.0
2015-06-10 10:10:00,31.8,31.85,31.79,31.81,422626.0,24.7576,24.7966,24.7498,24.7654,422626.0
2015-06-10 10:15:00,31.8,31.88,31.79,31.84,418621.0,24.7576,24.8199,24.7498,24.7888,418621.0
2015-06-10 10:20:00,31.84,31.88,31.79,31.83,573812.0,24.7888,24.8199,24.7498,24.781,573812.0
2015-06-10 10:25:00,31.84,31.9,31.83,31.9,668967.0,24.7888,24.8355,24.781,24.8355,668967.0
2015-06-10 10:30:00,31.9,31.96,31.89,31.94,559680.0,24.8355,24.8822,24.8277,24.8666,559680.0
2015-06-10 10:35:00,31.95,32.0,31.9,31.9,842682.0,24.8744,24.9133,24.8355,24.8355,842682.0
2015-06-10 10:40:00,31.9,31.96,31.9,31.94,476334.0,24.8355,24.8822,24.8355,24.8666,476334.0
2015-06-10 10:45:00,31.95,31.95,31.9,31.94,509449.0,24.8744,24.8744,24.8355,24.8666,509449.0
2015-06-10 10:50:00,31.93,31.98,31.93,31.96,323717.0,24.8588,24.8978,24.8588,24.8822,323717.0
2015-06-10 10:55:00,31.96,32.04,31.96,32.0,414840.0,24.8822,24.9445,24.8822,24.9133,414840.0
2015-06-10 11:00:00,32.0,32.05,31.98,32.01,359926.0,24.9133,24.9523,24.8978,24.9211,359926.0
2015-06-10 11:05:00,32.01,32.02,31.94,31.94,355801.0,24.9211,24.9289,24.8666,24.8666,355801.0
2015-06-10 11:10:00,31.94,32.1,31.92,32.08,679135.0,24.8666,24.9912,24.8511,24.9756,679135.0
2015-06-10 11:15:00,32.08,32.15,32.07,32.13,796954.0,24.9756,25.0301,24.9678,25.0145,796954.0
2015-06-10 11:20:00,32.13,32.16,32.11,32.14,575836.0,25.0145,25.0379,24.999,25.0223,575836.0
2015-06-10 11:25:00,32.14,32.16,32.09,32.11,610798.0,25.0223,25.0379,24.9834,24.999,610798.0
2015-06-10 11:30:00,32.11,32.13,32.04,32.04,353975.0,24.999,25.0145,24.9445,24.9445,353975.0
2015-06-10 11:35:00,32.04,32.09,32.02,32.09,370872.0,24.9445,24.9834,24.9289,24.9834,370872.0
2015-06-10 11:40:00,32.09,32.15,32.08,32.13,548253.0,24.9834,25.0301,24.9756,25.0145,548253.0
2015-06-10 11:45:00,32.12,32.14,32.1,32.11,305048.0,25.0068,25.0223,24.9912,24.999,305048.0
2015-06-10 11:50:00,32.11,32.11,32.05,32.08,370758.0,24.999,24.999,24.9523,24.9756,370758.0
2015-06-10 11:55:00,32.08,32.1,32.02,32.02,382572.0,24.9756,24.9912,24.9289,24.9289,382572.0
2015-06-10 12:00:00,32.02,32.05,31.96,32.0,545075.0,24.9289,24.9523,24.8822,24.9133,545075.0
2015-06-10 12:05:00,32.0,32.02,31.95,31.95,271117.0,24.9133,24.9289,24.8744,24.8744,271117.0
2015-06-10 12:10:00,31.95,31.97,31.92,31.94,263494.0,24.8744,24.89,24.8511,24.8666,263494.0
2015-06-10 12:15:00,31.94,31.95,31.88,31.89,410457.0,24.8666,24.8744,24.8199,24.8277,410457.0
2015-06-10 12:20:00,31.9,31.95,31.89,31.9,249771.0,24.8355,24.8744,24.8277,24.8355,249771.0
2015-06-10 12:25:00,31.9,31.97,31.89,31.91,219738.0,24.8355,24.89,24.8277,24.8433,219738.0
2015-06-10 12:30:00,31.92,31.95,31.9,31.94,177647.0,24.8511,24.8744,24.8355,24.8666,177647.0
2015-06-10 12:35:00,31.94,31.96,31.88,31.88,213022.0,24.8666,24.8822,24.8199,24.8199,213022.0
2015-06-10 12:40:00,31.89,31.96,31.88,31.91,302159.0,24.8277,24.8822,24.8199,24.8433,302159.0
2015-06-10 12:45:00,31.91,31.92,31.87,31.9,214987.0,24.8433,24.8511,24.8121,24.8355,214987.0
2015-06-10 12:50:00,31.9,31.91,31.86,31.87,236876.0,24.8355,24.8433,24.8043,24.8121,236876.0
2015-06-10 12:55:00,31.87,31.9,31.86,31.88,192136.0,24.8121,24.8355,24.8043,24.8199,192136.0
2015-06-10 13:00:00,31.88,31.9,31.87,31.89,199919.0,24.8199,24.8355,24.8121,24.8277,199919.0
2015-06-10 13:05:00,31.89,31.9,31.87,31.9,108763.0,24.8277,24.8355,24.8121,24.8355,108763.0
2015-06-10 13:10:00,31.9,31.91,31.83,31.83,164880.0,24.8355,24.8433,24.781,24.781,164880.0
2015-06-10 13:15:00,31.83,31.84,31.78,31.78,271334.0,24.781,24.7888,24.7421,24.7421,271334.0
2015-06-10 13:20:00,31.78,31.82,31.77,31.81,192610.0,24.7421,24.7732,24.7343,24.7654,192610.0
2015-06-10 13:25:00,31.81,31.81,31.78,31.78,214548.0,24.7654,24.7654,24.7421,24.7421,214548.0
2015-06-10 13:30:00,31.79,31.82,31.78,31.81,226485.0,24.7498,24.7732,24.7421,24.7654,226485.0
2015-06-10 13:35:00,31.8,31.83,31.8,31.81,193461.0,24.7576,24.781,24.7576,24.7654,193461.0
2015-06-10 13:40:00,31.81,31.81,31.79,31.8,110734.0,24.7654,24.7654,24.7498,24.7576,110734.0
2015-06-10 13:45:00,31.8,31.82,31.8,31.82,141158.0,24.7576,24.7732,24.7576,24.7732,141158.0
2015-06-10 13:50:00,31.81,31.84,31.8,31.84,183346.0,24.7654,24.7888,24.7576,24.7888,183346.0
2015-06-10 13:55:00,31.83,31.84,31.81,31.82,294824.0,24.781,24.7888,24.7654,24.7732,294824.0
2015-06-10 14:00:00,31.82,31.89,31.81,31.88,217128.0,24.7732,24.8277,24.7654,24.8199,217128.0
2015-06-10 14:05:00,31.88,31.89,31.87,31.87,160183.0,24.8199,24.8277,24.8121,24.8121,160183.0
2015-06-10 14:10:00,31.87,31.89,31.84,31.86,305348.0,24.8121,24.8277,24.7888,24.8043,305348.0
2015-06-10 14:15:00,31.86,31.88,31.85,31.88,264147.0,24.8043,24.8199,24.7966,24.8199,264147.0
2015-06-10 14:20:00,31.88,31.9,31.86,31.9,154788.0,24.8199,24.8355,24.8043,24.8355,154788.0
2015-06-10 14:25:00,31.9,31.91,31.85,31.86,258371.0,24.8355,24.8433,24.7966,24.8043,258371.0
2015-06-10 14:30:00,31.86,31.87,31.83,31.84,154090.0,24.8043,24.8121,24.781,24.7888,154090.0
2015-06-10 14:35:00,31.84,31.84,31.81,31.82,130440.0,24.7888,24.7888,24.7654,24.7732,130440.0
2015-06-10 14:40:00,31.82,31.83,31.81,31.83,162677.0,24.7732,24.781,24.7654,24.781,162677.0
2015-06-10 14:45:00,31.83,31.83,31.81,31.81,243134.0,24.781,24.781,24.7654,24.7654,243134.0
2015-06-10 14:50:00,31.81,31.86,31.8,31.84,167903.0,24.7654,24.8043,24.7576,24.7888,167903.0
2015-06-10 14:55:00,31.85,31.9,31.84,31.9,219362.0,24.7966,24.8355,24.7888,24.8355,219362.0
2015-06-10 15:00:00,31.89,31.91,31.86,31.9,279117.0,24.8277,24.8433,24.8043,24.8355,279117.0
2015-06-10 15:05:00,31.9,31.91,31.88,31.89,274648.0,24.8355,24.8433,24.8199,24.8277,274648.0
2015-06-10 15:10:00,31.89,31.91,31.88,31.91,219208.0,24.8277,24.8433,24.8199,24.8433,219208.0
2015-06-10 15:15:00,31.91,31.92,31.89,31.91,240802.0,24.8433,24.8511,24.8277,24.8433,240802.0
2015-06-10 15:20:00,31.91,31.93,31.91,31.92,261915.0,24.8433,24.8588,24.8433,24.8511,261915.0
2015-06-10 15:25:00,31.92,31.94,31.91,31.93,318481.0,24.8511,24.8666,24.8433,24.8588,318481.0
2015-06-10 15:30:00,31.93,31.94,31.9,31.9,281469.0,24.8588,24.8666,24.8355,24.8355,281469.0
2015-06-10 15:35:00,31.9,31.91,31.87,31.88,357966.0,24.8355,24.8433,24.8121,24.8199,357966.0
2015-06-10 15:40:00,31.89,31.91,31.88,31.91,448852.0,24.8277,24.8433,24.8199,24.8433,448852.0
2015-06-10 15:45:00,31.91,31.93,31.9,31.92,456409.0,24.8433,24.8588,24.8355,24.8511,456409.0
2015-06-10 15:50:00,31.92,31.93,31.88,31.88,515253.0,24.8511,24.8588,24.8199,24.8199,515253.0
2015-06-10 15:55:00,31.89,31.89,31.81,31.81,1333948.0,24.8277,24.8277,24.7654,24.7654,1333948.0
2015-06-11 09:30:00,31.95,32.03,31.91,32.02,715132.0,24.8744,24.9367,24.8433,24.9289,715132.0
2015-06-11 09:35:00,32.03,32.03,31.86,31.89,369978.0,24.9367,24.9367,24.8043,24.8277,369978.0
2015-06-11 09:40:00,31.9,31.94,31.86,31.89,315485.0,24.8355,24.8666,24.8043,24.8277,315485.0
2015-06-11 09:45:00,31.89,31.94,31.85,31.93,267695.0,24.8277,24.8666,24.7966,24.8588,267695.0
2015-06-11 09:50:00,31.93,32.03,31.93,32.02,356760.0,24.8588,24.9367,24.8588,24.9289,356760.0
2015-06-11 09:55:00,32.02,32.08,31.99,32.01,272964.0,24.9289,24.9756,24.9055,24.9211,272964.0
2015-06-11 10:00:00,32.01,32.07,31.91,32.05,294643.0,24.9211,24.9678,24.8433,24.9523,294643.0
2015-06-11 10:05:00,32.05,32.07,32.0,32.0,286696.0,24.9523,24.9678,24.9133,24.9133,286696.0
2015-06-11 10:10:00,32.01,32.04,31.98,32.04,346736.0,24.9211,24.9445,24.8978,24.9445,346736.0
2015-06-11 10:15:00,32.04,32.08,32.02,32.05,166066.0,24.9445,24.9756,24.9289,24.9523,166066.0
2015-06-11 10:20:00,32.05,32.05,31.99,32.01,255261.0,24.9523,24.9523,24.9055,24.9211,255261.0
2015-06-11 10:25:00,32.01,32.08,31.99,32.07,216236.0,24.9211,24.9756,24.9055,24.9678,216236.0
2015-06-11 10:30:00,32.08,32.08,31.99,32.02,373576.0,24.9756,24.9756,24.9055,24.9289,373576.0
2015-06-11 10:35:00,32.02,32.04,31.96,32.0,273055.0,24.9289,24.9445,24.8822,24.9133,273055.0
2015-06-11 10:40:00,31.99,32.08,31.99,32.07,236329.0,24.9055,24.9756,24.9055,24.9678,236329.0
2015-06-11 10:45:00,32.06,32.1,32.06,32.07,190022.0,24.96,24.9912,24.96,24.9678,190022.0
2015-06-11 10:50:00,32.07,32.09,32.03,32.05,99552.0,24.9678,24.9834,24.9367,24.9523,99552.0
2015-06-11 10:55:00,32.05,32.07,31.99,32.01,317008.0,24.9523,24.9678,24.9055,24.9211,317008.0
2015-06-11 11:00:00,32.01,32.02,31.96,31.98,415940.0,24.9211,24.9289,24.8822,24.8978,415940.0
2015-06-11 11:05:00,31.99,32.04,31.97,32.03,230892.0,24.9055,24.9445,24.89,24.9367,230892.0
2015-06-11 11:10:00,32.02,32.03,32.0,32.01,149934.0,24.9289,24.9367,24.9133,24.9211,149934.0
2015-06-11 11:15:00,32.02,32.04,31.99,32.02,306716.0,24.9289,24.9445,24.9055,24.9289,306716.0
2015-06-11 11:20:00,32.02,32.04,32.0,32.03,186831.0,24.9289,24.9445,24.9133,24.9367,186831.0
2015-06-11 11:25:00,32.03,32.06,32.02,32.06,210776.0,24.9367,24.96,24.9289,24.96,210776.0
2015-06-11 11:30:00,32.06,32.06,32.0,32.05,114470.0,24.96,24.96,24.9133,24.9523,114470.0
2015-06-11 11:35:00,32.06,32.08,32.05,32.06,141431.0,24.96,24.9756,24.9523,24.96,141431.0
2015-06-11 11:40:00,32.06,32.07,32.0,32.02,216365.0,24.96,24.9678,24.9133,24.9289,216365.0
2015-06-11 11:45:00,32.01,32.04,32.0,32.03,135753.0,24.9211,24.9445,24.9133,24.9367,135753.0
2015-06-11 11:50:00,32.03,32.03,32.0,32.01,237924.0,24.9367,24.9367,24.9133,24.9211,237924.0
2015-06-11 11:55:00,32.0,32.02,31.96,31.97,227479.0,24.9133,24.9289,24.8822,24.89,227479.0
2015-06-11 12:00:00,31.98,31.98,31.95,31.97,142663.0,24.8978,24.8978,24.8744,24.89,142663.0
2015-06-11 12:05:00,31.97,31.98,31.93,31.94,198614.0,24.89,24.8978,24.8588,24.8666,198614.0
2015-06-11 12:10:00,31.94,32.0,31.94,31.99,314531.0,24.8666,24.9133,24.8666,24.9055,314531.0
2015-06-11 12:15:00,31.99,32.0,31.97,32.0,253302.0,24.9055,24.9133,24.89,24.9133,253302.0
2015-06-11 12:20:00,32.0,32.02,31.99,32.01,254399.0,24.9133,24.9289,24.9055,24.9211,254399.0
2015-06-11 12:25:00,32.0,32.02,32.0,32.01,172066.0,24.9133,24.9289,24.9133,24.9211,172066.0
2015-06-11 12:30:00,32.02,32.02,32.0,32.01,369572.0,24.9289,24.9289,24.9133,24.9211,369572.0
2015-06-11 12:35:00,32.01,32.03,31.99,32.01,154524.0,24.9211,24.9367,24.9055,24.9211,154524.0
2015-06-11 12:40:00,32.01,32.02,31.99,32.01,130026.0,24.9211,24.9289,24.9055,24.9211,130026.0
2015-06-11 12:45:00,32.01,32.02,32.0,32.01,135232.0,24.9211,24.9289,24.9133,24.9211,135232.0
2015-06-11 12:50:00,32.0,32.01,31.99,32.01,109938.0,24.9133,24.9211,24.9055,24.9211,109938.0
2015-06-11 12:55:00,32.01,32.04,32.0,32.02,241920.0,24.9211,24.9445,24.9133,24.9289,241920.0
2015-06-11 13:00:00,32.02,32.03,32.01,32.01,169407.0,24.9289,24.9367,24.9211,24.9211,169407.0
2015-06-11 13:05:00,32.01,32.03,32.0,32.0,121753.0,24.9211,24.9367,24.9133,24.9133,121753.0
2015-06-11 13:10:00,32.0,32.03,31.99,32.0,89227.0,24.9133,24.9367,24.9055,24.9133,89227.0
2015-06-11 13:15:00,32.0,32.02,32.0,32.01,77365.0,24.9133,24.9289,24.9133,24.9211,77365.0
2015-06-11 13:20:00,32.01,32.02,31.99,32.0,108308.0,24.9211,24.9289,24.9055,24.9133,108308.0
2015-06-11 13:25:00,32.0,32.01,32.0,32.0,267769.0,24.9133,24.9211,24.9133,24.9133,267769.0
2015-06-11 13:30:00,32.01,32.03,32.0,32.02,148966.0,24.9211,24.9367,24.9133,24.9289,148966.0
2015-06-11 13:35:00,32.01,32.04,32.0,32.0,96542.0,24.9211,24.9445,24.9133,24.9133,96542.0
2015-06-11 13:40:00,32.01,32.01,31.95,31.98,408371.0,24.9211,24.9211,24.8744,24.8978,408371.0
2015-06-11 13:45:00,31.98,32.01,31.97,31.97,158925.0,24.8978,24.9211,24.89,24.89,158925.0
2015-06-11 13:50:00,31.98,31.98,31.95,31.95,137431.0,24.8978,24.8978,24.8744,24.8744,137431.0
2015-06-11 13:55:00,31.96,31.97,31.95,31.96,718746.0,24.8822,24.89,24.8744,24.8822,718746.0
2015-06-11 14:00:00,31.96,31.97,31.94,31.96,141263.0,24.8822,24.89,24.8666,24.8822,141263.0
2015-06-11 14:05:00,31.97,31.97,31.95,31.95,90293.0,24.89,24.89,24.8744,24.8744,90293.0
2015-06-11 14:10:00,31.96,31.97,31.93,31.94,244974.0,24.8822,24.89,24.8588,24.8666,244974.0
2015-06-11 14:15:00,31.94,31.94,31.93,31.94,63584.0,24.8666,24.8666,24.8588,24.8666,63584.0
2015-06-11 14:20:00,31.94,31.94,31.89,31.89,307893.0,24.8666,24.8666,24.8277,24.8277,307893.0
2015-06-11 14:25:00,31.89,31.9,31.89,31.9,107784.0,24.8277,24.8355,24.8277,24.8355,107784.0
2015-06-11 14:30:00,31.89,31.9,31.89,31.9,70650.0,24.8277,24.8355,24.8277,24.8355,70650.0
2015-06-11 14:35:00,31.9,31.94,31.89,31.93,182430.0,24.8355,24.8666,24.8277,24.8588,182430.0
2015-06-11 14:40:00,31.93,31.94,31.92,31.92,93817.0,24.8588,24.8666,24.8511,24.8511,93817.0
2015-06-11 14:45:00,31.92,31.96,31.92,31.95,248067.0,24.8511,24.8822,24.8511,24.8744,248067.0
2015-06-11 14:50:00,31.96,31.97,31.95,31.96,622544.0,24.8822,24.89,24.8744,24.8822,622544.0
2015-06-11 14:55:00,31.96,31.97,31.96,31.96,119910.0,24.8822,24.89,24.8822,24.8822,119910.0
2015-06-11 15:00:00,31.97,31.97,31.95,31.96,167518.0,24.89,24.89,24.8744,24.8822,167518.0
2015-06-11 15:05:00,31.96,31.98,31.96,31.96,221614.0,24.8822,24.8978,24.8822,24.8822,221614.0
2015-06-11 15:10:00,31.96,31.98,31.96,31.97,206002.0,24.8822,24.8978,24.8822,24.89,206002.0
2015-06-11 15:15:00,31.97,31.97,31.92,31.92,181895.0,24.89,24.89,24.8511,24.8511,181895.0
2015-06-11 15:20:00,31.92,31.93,31.9,31.9,201294.0,24.8511,24.8588,24.8355,24.8355,201294.0
2015-06-11 15:25:00,31.91,31.91,31.89,31.91,216760.0,24.8433,24.8433,24.8277,24.8433,216760.0
2015-06-11 15:30:00,31.91,31.93,31.9,31.92,359575.0,24.8433,24.8588,24.8355,24.8511,359575.0
2015-06-11 15:35:00,31.91,31.92,31.9,31.9,329551.0,24.8433,24.8511,24.8355,24.8355,329551.0
2015-06-11 15:40:00,31.91,31.91,31.88,31.88,440759.0,24.8433,24.8433,24.8199,24.8199,440759.0
2015-06-11 15:45:00,31.88,31.91,31.87,31.91,476826.0,24.8199,24.8433,24.8121,24.8433,476826.0
2015-06-11 15:50:00,31.9,31.91,31.84,31.85,1238546.0,24.8355,24.8433,24.7888,24.7966,1238546.0
2015-06-11 15:55:00,31.85,31.89,31.84,31.85,1830557.0,24.7966,24.8277,24.7888,24.7966,1830557.0
2015-06-12 09:30:00,31.72,32.03,31.61,31.99,1823518.0,24.6953,24.9367,24.6097,24.9055,1823518.0
2015-06-12 09:35:00,31.98,32.1,31.87,31.91,1135483.0,24.8978,24.9912,24.8121,24.8433,1135483.0
2015-06-12 09:40:00,31.9,31.91,31.72,31.75,786834.0,24.8355,24.8433,24.6953,24.7187,786834.0
2015-06-12 09:45:00,31.74,31.78,31.7,31.73,951629.0,24.7109,24.7421,24.6798,24.7031,951629.0
2015-06-12 09:50:00,31.73,31.75,31.69,31.71,726188.0,24.7031,24.7187,24.672,24.6876,726188.0
2015-06-12 09:55:00,31.7,31.75,31.67,31.71,403049.0,24.6798,24.7187,24.6564,24.6876,403049.0
2015-06-12 10:00:00,31.71,31.79,31.7,31.77,336525.0,24.6876,24.7498,24.6798,24.7343,336525.0
2015-06-12 10:05:00,31.77,31.79,31.71,31.71,264266.0,24.7343,24.7498,24.6876,24.6876,264266.0
2015-06-12 10:10:00,31.71,31.72,31.64,31.65,421039.0,24.6876,24.6953,24.6331,24.6408,421039.0
2015-06-12 10:15:00,31.65,31.95,31.64,31.66,591431.0,24.6408,24.8744,24.6331,24.6486,591431.0
2015-06-12 10:20:00,31.66,31.67,31.61,31.64,336144.0,24.6486,24.6564,24.6097,24.6331,336144.0
2015-06-12 10:25:00,31.63,31.64,31.56,31.58,406676.0,24.6253,24.6331,24.5708,24.5863,406676.0
2015-06-12 10:30:00,31.57,31.63,31.55,31.56,596394.0,24.5786,24.6253,24.563,24.5708,596394.0
2015-06-12 10:35:00,31.56,31.56,31.46,31.47,703441.0,24.5708,24.5708,24.4929,24.5007,703441.0
2015-06-12 10:40:00,31.46,31.5,31.45,31.49,307363.0,24.4929,24.5241,24.4851,24.5163,307363.0
2015-06-12 10:45:00,31.49,31.49,31.43,31.44,329900.0,24.5163,24.5163,24.4696,24.4774,329900.0
2015-06-12 10:50:00,31.44,31.45,31.38,31.39,613078.0,24.4774,24.4851,24.4306,24.4384,613078.0
2015-06-12 10:55:00,31.4,31.42,31.35,31.36,722914.0,24.4462,24.4618,24.4073,24.4151,722914.0
2015-06-12 11:00:00,31.37,31.42,31.33,31.41,444921.0,24.4229,24.4618,24.3917,24.454,444921.0
2015-06-12 11:05:00,31.41,31.43,31.38,31.39,482118.0,24.454,24.4696,24.4306,24.4384,482118.0
2015-06-12 11:10:00,31.39,31.45,31.34,31.43,455012.0,24.4384,24.4851,24.3995,24.4696,455012.0
2015-06-12 11:15:00,31.43,31.46,31.4,31.43,388827.0,24.4696,24.4929,24.4462,24.4696,388827.0
2015-06-12 11:20:00,31.43,31.44,31.4,31.42,414675.0,24.4696,24.4774,24.4462,24.4618,414675.0
2015-06-12 11:25:00,31.42,31.48,31.41,31.46,526935.0,24.4618,24.5085,24.454,24.4929,526935.0
2015-06-12 11:30:00,31.46,31.48,31.43,31.44,202747.0,24.4929,24.5085,24.4696,24.4774,202747.0
2015-06-12 11:35:00,31.44,31.46,31.42,31.45,174723.0,24.4774,24.4929,24.4618,24.4851,174723.0
2015-06-12 11:40:00,31.45,31.46,31.36,31.37,288736.0,24.4851,24.4929,24.4151,24.4229,288736.0
2015-06-12 11:45:00,31.36,31.37,31.28,31.3,480573.0,24.4151,24.4229,24.3528,24.3684,480573.0
2015-06-12 11:50:00,31.3,31.34,31.29,31.31,251999.0,24.3684,24.3995,24.3606,24.3761,251999.0
2015-06-12 11:55:00,31.3,31.32,31.27,31.3,239300.0,24.3684,24.3839,24.345,24.3684,239300.0
2015-06-12 12:00:00,31.3,31.32,31.25,31.25,306722.0,24.3684,24.3839,24.3294,24.3294,306722.0
2015-06-12 12:05:00,31.26,31.28,31.22,31.23,318064.0,24.3372,24.3528,24.3061,24.3139,318064.0
2015-06-12 12:10:00,31.22,31.29,31.2,31.26,617357.0,24.3061,24.3606,24.2905,24.3372,617357.0
2015-06-12 12:15:00,31.26,31.27,31.24,31.27,107030.0,24.3372,24.345,24.3216,24.345,107030.0
2015-06-12 12:20:00,31.27,31.37,31.27,31.36,469331.0,24.345,24.4229,24.345,24.4151,469331.0
2015-06-12 12:25:00,31.36,31.4,31.36,31.37,269625.0,24.4151,24.4462,24.4151,24.4229,269625.0
2015-06-12 12:30:00,31.37,31.4,31.36,31.39,201268.0,24.4229,24.4462,24.4151,24.4384,201268.0
2015-06-12 12:35:00,31.38,31.39,31.33,31.34,121977.0,24.4306,24.4384,24.3917,24.3995,121977.0
2015-06-12 12:40:00,31.35,31.35,31.3,31.31,175513.0,24.4073,24.4073,24.3684,24.3761,175513.0
2015-06-12 12:45:00,31.31,31.38,31.31,31.35,129492.0,24.3761,24.4306,24.3761,24.4073,129492.0
2015-06-12 12:50:00,31.35,31.35,31.29,31.33,198748.0,24.4073,24.4073,24.3606,24.3917,198748.0
2015-06-12 12:55:00,31.33,31.35,31.3,31.31,118135.0,24.3917,24.4073,24.3684,24.3761,118135.0
2015-06-12 13:00:00,31.31,31.35,31.3,31.32,102498.0,24.3761,24.4073,24.3684,24.3839,102498.0
2015-06-12 13:05:00,31.32,31.36,31.31,31.35,127914.0,24.3839,24.4151,24.3761,24.4073,127914.0
2015-06-12 13:10:00,31.35,31.36,31.33,31.36,139209.0,24.4073,24.4151,24.3917,24.4151,139209.0
2015-06-12 13:15:00,31.36,31.36,31.33,31.36,158299.0,24.4151,24.4151,24.3917,24.4151,158299.0
2015-06-12 13:20:00,31.36,31.37,31.34,31.36,85361.0,24.4151,24.4229,24.3995,24.4151,85361.0
2015-06-12 13:25:00,31.37,31.39,31.36,31.38,83353.0,24.4229,24.4384,24.4151,24.4306,83353.0
2015-06-12 13:30:00,31.39,31.4,31.37,31.39,115076.0,24.4384,24.4462,24.4229,24.4384,115076.0
2015-06-12 13:35:00,31.38,31.4,31.37,31.37,99154.0,24.4306,24.4462,24.4229,24.4229,99154.0
2015-06-12 13:40:00,31.38,31.38,31.32,31.33,117704.0,24.4306,24.4306,24.3839,24.3917,117704.0
2015-06-12 13:45:00,31.33,31.36,31.32,31.35,152137.0,24.3917,24.4151,24.3839,24.4073,152137.0
2015-06-12 13:50:00,31.35,31.36,31.33,31.33,66288.0,24.4073,24.4151,24.3917,24.3917,66288.0
2015-06-12 13:55:00,31.34,31.37,31.33,31.37,82394.0,24.3995,24.4229,24.3917,24.4229,82394.0
2015-06-12 14:00:00,31.37,31.39,31.32,31.32,123689.0,24.4229,24.4384,24.3839,24.3839,123689.0
2015-06-12 14:05:00,31.32,31.35,31.3,31.34,199027.0,24.3839,24.4073,24.3684,24.3995,199027.0
2015-06-12 14:10:00,31.33,31.37,31.33,31.36,135902.0,24.3917,24.4229,24.3917,24.4151,135902.0
2015-06-12 14:15:00,31.36,31.36,31.33,31.34,69483.0,24.4151,24.4151,24.3917,24.3995,69483.0
2015-06-12 14:20:00,31.33,31.34,31.33,31.33,84272.0,24.3917,24.3995,24.3917,24.3917,84272.0
2015-06-12 14:25:00,31.33,31.37,31.33,31.37,230982.0,24.3917,24.4229,24.3917,24.4229,230982.0
2015-06-12 14:30:00,31.37,31.37,31.31,31.31,454399.0,24.4229,24.4229,24.3761,24.3761,454399.0
2015-06-12 14:35:00,31.32,31.33,31.28,31.32,272049.0,24.3839,24.3917,24.3528,24.3839,272049.0
2015-06-12 14:40:00,31.32,31.37,31.31,31.35,213187.0,24.3839,24.4229,24.3761,24.4073,213187.0
2015-06-12 14:45:00,31.35,31.36,31.33,31.34,77317.0,24.4073,24.4151,24.3917,24.3995,77317.0
2015-06-12 14:50:00,31.34,31.37,31.32,31.34,151507.0,24.3995,24.4229,24.3839,24.3995,151507.0
2015-06-12 14:55:00,31.34,31.34,31.3,31.32,137855.0,24.3995,24.3995,24.3684,24.3839,137855.0
2015-06-12 15:00:00,31.31,31.36,31.3,31.36,164067.0,24.3761,24.4151,24.3684,24.4151,164067.0
2015-06-12 15:05:00,31.36,31.36,31.32,31.33,122990.0,24.4151,24.4151,24.3839,24.3917,122990.0
2015-06-12 15:10:00,31.33,31.35,31.31,31.32,244015.0,24.3917,24.4073,24.3761,24.3839,244015.0
2015-06-12 15:15:00,31.32,31.34,31.31,31.32,160327.0,24.3839,24.3995,24.3761,24.3839,160327.0
2015-06-12 15:20:00,31.32,31.37,31.31,31.34,158652.0,24.3839,24.4229,24.3761,24.3995,158652.0
2015-06-12 15:25:00,31.35,31.37,31.32,31.37,199065.0,24.4073,24.4229,24.3839,24.4229,199065.0
2015-06-12 15:30:00,31.37,31.41,31.36,31.37,401229.0,24.4229,24.454,24.4151,24.4229,401229.0
2015-06-12 15:35:00,31.37,31.41,31.33,31.33,881130.0,24.4229,24.454,24.3917,24.3917,881130.0
2015-06-12 15:40:00,31.33,31.34,31.27,31.29,657482.0,24.3917,24.3995,24.345,24.3606,657482.0
2015-06-12 15:45:00,31.28,31.32,31.28,31.3,726061.0,24.3528,24.3839,24.3528,24.3684,726061.0
2015-06-12 15:50:00,31.3,31.32,31.29,31.29,731751.0,24.3684,24.3839,24.3606,24.3606,731751.0
2015-06-12 15:55:00,31.3,31.38,31.29,31.32,1678260.0,24.3684,24.4306,24.3606,24.3839,1678260.0
2015-06-15 09:30:00,31.12,31.16,30.94,31.06,1793660.0,24.2282,24.2594,24.0881,24.1815,1793660.0
2015-06-15 09:35:00,31.05,31.18,31.0,31.17,680453.0,24.1737,24.2749,24.1348,24.2671,680453.0
2015-06-15 09:40:00,31.17,31.23,31.05,31.06,560686.0,24.2671,24.3139,24.1737,24.1815,560686.0
2015-06-15 09:45:00,31.06,31.11,31.0,31.02,408431.0,24.1815,24.2204,24.1348,24.1504,408431.0
2015-06-15 09:50:00,31.01,31.14,30.99,31.13,382804.0,24.1426,24.2438,24.127,24.236,382804.0
2015-06-15 09:55:00,31.13,31.17,31.08,31.13,412714.0,24.236,24.2671,24.1971,24.236,412714.0
2015-06-15 10:00:00,31.12,31.28,31.09,31.28,393958.0,24.2282,24.3528,24.2049,24.3528,393958.0
2015-06-15 10:05:00,31.29,31.29,31.16,31.25,295762.0,24.3606,24.3606,24.2594,24.3294,295762.0
2015-06-15 10:10:00,31.25,31.28,31.18,31.23,325967.0,24.3294,24.3528,24.2749,24.3139,325967.0
2015-06-15 10:15:00,31.22,31.28,31.22,31.24,318543.0,24.3061,24.3528,24.3061,24.3216,318543.0
2015-06-15 10:20:00,31.25,31.32,31.24,31.28,247281.0,24.3294,24.3839,24.3216,24.3528,247281.0
2015-06-15 10:25:00,31.28,31.32,31.27,31.28,197364.0,24.3528,24.3839,24.345,24.3528,197364.0
2015-06-15 10:30:00,31.29,31.34,31.27,31.33,388893.0,24.3606,24.3995,24.345,24.3917,388893.0
2015-06-15 10:35:00,31.33,31.37,31.3,31.34,411421.0,24.3917,24.4229,24.3684,24.3995,411421.0
2015-06-15 10:40:00,31.34,31.36,31.3,31.31,279316.0,24.3995,24.4151,24.3684,24.3761,279316.0
2015-06-15 10:45:00,31.32,31.35,31.28,31.29,256375.0,24.3839,24.4073,24.3528,24.3606,256375.0
2015-06-15 10:50:00,31.29,31.31,31.27,31.27,200777.0,24.3606,24.3761,24.345,24.345,200777.0
2015-06-15 10:55:00,31.27,31.35,31.26,31.34,380963.0,24.345,24.4073,24.3372,24.3995,380963.0
2015-06-15 11:00:00,31.34,31.43,31.34,31.42,564304.0,24.3995,24.4696,24.3995,24.4618,564304.0
2015-06-15 11:05:00,31.43,31.44,31.39,31.43,533454.0,24.4696,24.4774,24.4384,24.4696,533454.0
2015-06-15 11:10:00,31.43,31.5,31.42,31.45,639955.0,24.4696,24.5241,24.4618,24.4851,639955.0
2015-06-15 11:15:00,31.46,31.48,31.42,31.43,198107.0,24.4929,24.5085,24.4618,24.4696,198107.0
2015-06-15 11:20:00,31.43,31.45,31.34,31.35,301778.0,24.4696,24.4851,24.3995,24.4073,301778.0
2015-06-15 11:25:00,31.36,31.39,31.32,31.32,221908.0,24.4151,24.4384,24.3839,24.3839,221908.0
2015-06-15 11:30:00,31.33,31.4,31.32,31.39,443639.0,24.3917,24.4462,24.3839,24.4384,443639.0
2015-06-15 11:35:00,31.39,31.43,31.37,31.41,277735.0,24.4384,24.4696,24.4229,24.454,277735.0
2015-06-15 11:40:00,31.42,31.48,31.42,31.44,233389.0,24.4618,24.5085,24.4618,24.4774,233389.0
2015-06-15 11:45:00,31.45,31.46,31.4,31.43,190734.0,24.4851,24.4929,24.4462,24.4696,190734.0
2015-06-15 11:50:00,31.42,31.48,31.42,31.45,204771.0,24.4618,24.5085,24.4618,24.4851,204771.0
2015-06-15 11:55:00,31.45,31.46,31.39,31.41,171776.0,24.4851,24.4929,24.4384,24.454,171776.0
2015-06-15 12:00:00,31.42,31.43,31.39,31.4,186495.0,24.4618,24.4696,24.4384,24.4462,186495.0
2015-06-15 12:05:00,31.4,31.4,31.35,31.36,292560.0,24.4462,24.4462,24.4073,24.4151,292560.0
2015-06-15 12:10:00,31.36,31.4,31.35,31.39,113087.0,24.4151,24.4462,24.4073,24.4384,113087.0
2015-06-15 12:15:00,31.39,31.4,31.36,31.38,83821.0,24.4384,24.4462,24.4151,24.4306,83821.0
2015-06-15 12:20:00,31.37,31.47,31.37,31.43,269177.0,24.4229,24.5007,24.4229,24.4696,269177.0
2015-06-15 12:25:00,31.43,31.44,31.38,31.4,115199.0,24.4696,24.4774,24.4306,24.4462,115199.0
2015-06-15 12:30:00,31.4,31.42,31.39,31.42,96992.0,24.4462,24.4618,24.4384,24.4618,96992.0
2015-06-15 12:35:00,31.41,31.42,31.38,31.39,124900.0,24.454,24.4618,24.4306,24.4384,124900.0
2015-06-15 12:40:00,31.39,31.42,31.37,31.39,75059.0,24.4384,24.4618,24.4229,24.4384,75059.0
2015-06-15 12:45:00,31.39,31.44,31.39,31.44,63774.0,24.4384,24.4774,24.4384,24.4774,63774.0
2015-06-15 12:50:00,31.44,31.46,31.44,31.45,112672.0,24.4774,24.4929,24.4774,24.4851,112672.0
2015-06-15 12:55:00,31.45,31.46,31.44,31.46,89959.0,24.4851,24.4929,24.4774,24.4929,89959.0
2015-06-15 13:00:00,31.45,31.47,31.45,31.46,93601.0,24.4851,24.5007,24.4851,24.4929,93601.0
2015-06-15 13:05:00,31.46,31.49,31.45,31.49,139194.0,24.4929,24.5163,24.4851,24.5163,139194.0
2015-06-15 13:10:00,31.49,31.49,31.47,31.49,92118.0,24.5163,24.5163,24.5007,24.5163,92118.0
2015-06-15 13:15:00,31.49,31.5,31.47,31.47,126175.0,24.5163,24.5241,24.5007,24.5007,126175.0
2015-06-15 13:20:00,31.47,31.48,31.44,31.45,115586.0,24.5007,24.5085,24.4774,24.4851,115586.0
2015-06-15 13:25:00,31.45,31.46,31.4,31.45,218184.0,24.4851,24.4929,24.4462,24.4851,218184.0
2015-06-15 13:30:00,31.46,31.46,31.41,31.41,153831.0,24.4929,24.4929,24.454,24.454,153831.0
2015-06-15 13:35:00,31.41,31.42,31.39,31.39,138766.0,24.454,24.4618,24.4384,24.4384,138766.0
2015-06-15 13:40:00,31.39,31.4,31.36,31.37,176316.0,24.4384,24.4462,24.4151,24.4229,176316.0
2015-06-15 13:45:00,31.37,31.4,31.36,31.39,109449.0,24.4229,24.4462,24.4151,24.4384,109449.0
2015-06-15 13:50:00,31.4,31.49,31.36,31.41,486960.0,24.4462,24.5163,24.4151,24.454,486960.0
2015-06-15 13:55:00,31.42,31.43,31.38,31.43,124030.0,24.4618,24.4696,24.4306,24.4696,124030.0
2015-06-15 14:00:00,31.42,31.44,31.41,31.44,126639.0,24.4618,24.4774,24.454,24.4774,126639.0
2015-06-15 14:05:00,31.43,31.44,31.4,31.42,109865.0,24.4696,24.4774,24.4462,24.4618,109865.0
2015-06-15 14:10:00,31.41,31.46,31.41,31.44,223591.0,24.454,24.4929,24.454,24.4774,223591.0
2015-06-15 14:15:00,31.44,31.51,31.44,31.5,220415.0,24.4774,24.5318,24.4774,24.5241,220415.0
2015-06-15 14:20:00,31.5,31.51,31.47,31.47,187864.0,24.5241,24.5318,24.5007,24.5007,187864.0
2015-06-15 14:25:00,31.47,31.48,31.44,31.46,135005.0,24.5007,24.5085,24.4774,24.4929,135005.0
2015-06-15 14:30:00,31.47,31.48,31.44,31.44,95236.0,24.5007,24.5085,24.4774,24.4774,95236.0
2015-06-15 14:35:00,31.45,31.47,31.43,31.45,163922.0,24.4851,24.5007,24.4696,24.4851,163922.0
2015-06-15 14:40:00,31.44,31.46,31.41,31.44,97642.0,24.4774,24.4929,24.454,24.4774,97642.0
2015-06-15 14:45:00,31.44,31.48,31.43,31.46,119601.0,24.4774,24.5085,24.4696,24.4929,119601.0
2015-06-15 14:50:00,31.46,31.47,31.4,31.42,184501.0,24.4929,24.5007,24.4462,24.4618,184501.0
2015-06-15 14:55:00,31.42,31.42,31.39,31.4,179887.0,24.4618,24.4618,24.4384,24.4462,179887.0
2015-06-15 15:00:00,31.4,31.41,31.39,31.41,101617.0,24.4462,24.454,24.4384,24.454,101617.0
2015-06-15 15:05:00,31.4,31.41,31.37,31.38,146986.0,24.4462,24.454,24.4229,24.4306,146986.0
2015-06-15 15:10:00,31.38,31.41,31.37,31.41,137263.0,24.4306,24.454,24.4229,24.454,137263.0
2015-06-15 15:15:00,31.4,31.41,31.37,31.38,117288.0,24.4462,24.454,24.4229,24.4306,117288.0
2015-06-15 15:20:00,31.39,31.42,31.38,31.38,172941.0,24.4384,24.4618,24.4306,24.4306,172941.0
2015-06-15 15:25:00,31.39,31.44,31.38,31.42,200004.0,24.4384,24.4774,24.4306,24.4618,200004.0
2015-06-15 15:30:00,31.42,31.43,31.4,31.41,191364.0,24.4618,24.4696,24.4462,24.454,191364.0
2015-06-15 15:35:00,31.41,31.43,31.4,31.41,182314.0,24.454,24.4696,24.4462,24.454,182314.0
2015-06-15 15:40:00,31.41,31.48,31.41,31.45,275809.0,24.454,24.5085,24.454,24.4851,275809.0
2015-06-15 15:45:00,31.46,31.49,31.43,31.46,341008.0,24.4929,24.5163,24.4696,24.4929,341008.0
2015-06-15 15:50:00,31.46,31.47,31.42,31.43,437571.0,24.4929,24.5007,24.4618,24.4696,437571.0
2015-06-15 15:55:00,31.43,31.43,31.39,31.39,1316089.0,24.4696,24.4696,24.4384,24.4384,1316089.0
2015-06-16 09:30:00,31.26,31.34,31.13,31.29,1140547.0,24.3372,24.3995,24.236,24.3606,1140547.0
2015-06-16 09:35:00,31.3,31.44,31.28,31.43,414729.0,24.3684,24.4774,24.3528,24.4696,414729.0
2015-06-16 09:40:00,31.43,31.51,31.41,31.44,689121.0,24.4696,24.5318,24.454,24.4774,689121.0
2015-06-16 09:45:00,31.43,31.44,31.34,31.36,295716.0,24.4696,24.4774,24.3995,24.4151,295716.0
2015-06-16 09:50:00,31.36,31.42,31.35,31.39,207942.0,24.4151,24.4618,24.4073,24.4384,207942.0
2015-06-16 09:55:00,31.39,31.44,31.32,31.32,282241.0,24.4384,24.4774,24.3839,24.3839,282241.0
2015-06-16 10:00:00,31.32,31.43,31.32,31.4,311708.0,24.3839,24.4696,24.3839,24.4462,311708.0
2015-06-16 10:05:00,31.4,31.43,31.35,31.36,220261.0,24.4462,24.4696,24.4073,24.4151,220261.0
2015-06-16 10:10:00,31.36,31.37,31.28,31.3,262576.0,24.4151,24.4229,24.3528,24.3684,262576.0
2015-06-16 10:15:00,31.3,31.35,31.28,31.33,127808.0,24.3684,24.4073,24.3528,24.3917,127808.0
2015-06-16 10:20:00,31.33,31.38,31.31,31.37,232421.0,24.3917,24.4306,24.3761,24.4229,232421.0
2015-06-16 10:25:00,31.37,31.44,31.36,31.43,279724.0,24.4229,24.4774,24.4151,24.4696,279724.0
2015-06-16 10:30:00,31.42,31.45,31.36,31.37,264199.0,24.4618,24.4851,24.4151,24.4229,264199.0
2015-06-16 10:35:00,31.37,31.39,31.32,31.38,231930.0,24.4229,24.4384,24.3839,24.4306,231930.0
2015-06-16 10:40:00,31.39,31.45,31.38,31.39,272034.0,24.4384,24.4851,24.4306,24.4384,272034.0
2015-06-16 10:45:00,31.39,31.42,31.38,31.42,145854.0,24.4384,24.4618,24.4306,24.4618,145854.0
2015-06-16 10:50:00,31.42,31.43,31.38,31.41,239405.0,24.4618,24.4696,24.4306,24.454,239405.0
2015-06-16 10:55:00,31.4,31.42,31.36,31.38,156343.0,24.4462,24.4618,24.4151,24.4306,156343.0
2015-06-16 11:00:00,31.38,31.43,31.36,31.43,200835.0,24.4306,24.4696,24.4151,24.4696,200835.0
2015-06-16 11:05:00,31.43,31.47,31.41,31.44,165068.0,24.4696,24.5007,24.454,24.4774,165068.0
2015-06-16 11:10:00,31.45,31.54,31.44,31.53,205339.0,24.4851,24.5552,24.4774,24.5474,205339.0
2015-06-16 11:15:00,31.54,31.57,31.52,31.54,359997.0,24.5552,24.5786,24.5396,24.5552,359997.0
2015-06-16 11:20:00,31.55,31.58,31.54,31.57,294771.0,24.563,24.5863,24.5552,24.5786,294771.0
2015-06-16 11:25:00,31.57,31.6,31.56,31.59,260969.0,24.5786,24.6019,24.5708,24.5941,260969.0
2015-06-16 11:30:00,31.58,31.61,31.57,31.61,228476.0,24.5863,24.6097,24.5786,24.6097,228476.0
2015-06-16 11:35:00,31.61,31.61,31.58,31.59,266191.0,24.6097,24.6097,24.5863,24.5941,266191.0
2015-06-16 11:40:00,31.59,31.6,31.57,31.59,75690.0,24.5941,24.6019,24.5786,24.5941,75690.0
2015-06-16 11:45:00,31.6,31.6,31.54,31.56,231739.0,24.6019,24.6019,24.5552,24.5708,231739.0
2015-06-16 11:50:00,31.56,31.6,31.55,31.57,152967.0,24.5708,24.6019,24.563,24.5786,152967.0
2015-06-16 11:55:00,31.56,31.6,31.55,31.59,159651.0,24.5708,24.6019,24.563,24.5941,159651.0
2015-06-16 12:00:00,31.6,31.61,31.57,31.6,127129.0,24.6019,24.6097,24.5786,24.6019,127129.0
2015-06-16 12:05:00,31.6,31.6,31.57,31.57,89027.0,24.6019,24.6019,24.5786,24.5786,89027.0
2015-06-16 12:10:00,31.57,31.59,31.55,31.56,233710.0,24.5786,24.5941,24.563,24.5708,233710.0
2015-06-16 12:15:00,31.56,31.6,31.55,31.59,137735.0,24.5708,24.6019,24.563,24.5941,137735.0
2015-06-16 12:20:00,31.59,31.61,31.58,31.6,86691.0,24.5941,24.6097,24.5863,24.6019,86691.0
2015-06-16 12:25:00,31.6,31.64,31.59,31.63,193301.0,24.6019,24.6331,24.5941,24.6253,193301.0
2015-06-16 12:30:00,31.63,31.68,31.62,31.68,247010.0,24.6253,24.6642,24.6175,24.6642,247010.0
2015-06-16 12:35:00,31.67,31.7,31.64,31.64,286249.0,24.6564,24.6798,24.6331,24.6331,286249.0
2015-06-16 12:40:00,31.65,31.67,31.64,31.67,179055.0,24.6408,24.6564,24.6331,24.6564,179055.0
2015-06-16 12:45:00,31.67,31.7,31.67,31.68,108113.0,24.6564,24.6798,24.6564,24.6642,108113.0
2015-06-16 12:50:00,31.67,31.7,31.66,31.68,149027.0,24.6564,24.6798,24.6486,24.6642,149027.0
2015-06-16 12:55:00,31.68,31.73,31.66,31.73,177900.0,24.6642,24.7031,24.6486,24.7031,177900.0
2015-06-16 13:00:00,31.73,31.74,31.68,31.7,338016.0,24.7031,24.7109,24.6642,24.6798,338016.0
2015-06-16 13:05:00,31.7,31.71,31.68,31.7,235329.0,24.6798,24.6876,24.6642,24.6798,235329.0
2015-06-16 13:10:00,31.7,31.7,31.67,31.69,114494.0,24.6798,24.6798,24.6564,24.672,114494.0
2015-06-16 13:15:00,31.69,31.7,31.66,31.66,146415.0,24.672,24.6798,24.6486,24.6486,146415.0
2015-06-16 13:20:00,31.67,31.69,31.66,31.69,143926.0,24.6564,24.672,24.6486,24.672,143926.0
2015-06-16 13:25:00,31.69,31.73,31.69,31.7,195078.0,24.672,24.7031,24.672,24.6798,195078.0
2015-06-16 13:30:00,31.7,31.73,31.69,31.7,198509.0,24.6798,24.7031,24.672,24.6798,198509.0
2015-06-16 13:35:00,31.71,31.76,31.69,31.7,344885.0,24.6876,24.7265,24.672,24.6798,344885.0
2015-06-16 13:40:00,31.7,31.71,31.66,31.67,255338.0,24.6798,24.6876,24.6486,24.6564,255338.0
2015-06-16 13:45:00,31.68,31.68,31.64,31.65,159963.0,24.6642,24.6642,24.6331,24.6408,159963.0
2015-06-16 13:50:00,31.65,31.65,31.63,31.65,150187.0,24.6408,24.6408,24.6253,24.6408,150187.0
2015-06-16 13:55:00,31.64,31.67,31.63,31.64,156520.0,24.6331,24.6564,24.6253,24.6331,156520.0
2015-06-16 14:00:00,31.64,31.68,31.63,31.68,165424.0,24.6331,24.6642,24.6253,24.6642,165424.0
2015-06-16 14:05:00,31.68,31.71,31.67,31.7,127200.0,24.6642,24.6876,24.6564,24.6798,127200.0
2015-06-16 14:10:00,31.71,31.73,31.69,31.72,230889.0,24.6876,24.7031,24.672,24.6953,230889.0
2015-06-16 14:15:00,31.72,31.74,31.67,31.69,169970.0,24.6953,24.7109,24.6564,24.672,169970.0
2015-06-16 14:20:00,31.69,31.69,31.67,31.68,109842.0,24.672,24.672,24.6564,24.6642,109842.0
2015-06-16 14:25:00,31.68,31.69,31.65,31.68,131636.0,24.6642,24.672,24.6408,24.6642,131636.0
2015-06-16 14:30:00,31.67,31.69,31.66,31.69,126580.0,24.6564,24.672,24.6486,24.672,126580.0
2015-06-16 14:35:00,31.68,31.7,31.67,31.68,157687.0,24.6642,24.6798,24.6564,24.6642,157687.0
2015-06-16 14:40:00,31.67,31.68,31.67,31.68,84377.0,24.6564,24.6642,24.6564,24.6642,84377.0
2015-06-16 14:45:00,31.68,31.68,31.65,31.66,183761.0,24.6642,24.6642,24.6408,24.6486,183761.0
2015-06-16 14:50:00,31.66,31.71,31.64,31.71,197225.0,24.6486,24.6876,24.6331,24.6876,197225.0
2015-06-16 14:55:00,31.71,31.73,31.69,31.73,162206.0,24.6876,24.7031,24.672,24.7031,162206.0
2015-06-16 15:00:00,31.73,31.73,31.69,31.73,205583.0,24.7031,24.7031,24.672,24.7031,205583.0
2015-06-16 15:05:00,31.73,31.75,31.7,31.71,233002.0,24.7031,24.7187,24.6798,24.6876,233002.0
2015-06-16 15:10:00,31.71,31.74,31.7,31.71,211352.0,24.6876,24.7109,24.6798,24.6876,211352.0
2015-06-16 15:15:00,31.72,31.74,31.69,31.7,161583.0,24.6953,24.7109,24.672,24.6798,161583.0
2015-06-16 15:20:00,31.7,31.73,31.69,31.71,138325.0,24.6798,24.7031,24.672,24.6876,138325.0
2015-06-16 15:25:00,31.72,31.73,31.69,31.7,171130.0,24.6953,24.7031,24.672,24.6798,171130.0
2015-06-16 15:30:00,31.71,31.73,31.7,31.72,145944.0,24.6876,24.7031,24.6798,24.6953,145944.0
2015-06-16 15:35:00,31.72,31.74,31.71,31.73,180994.0,24.6953,24.7109,24.6876,24.7031,180994.0
2015-06-16 15:40:00,31.73,31.73,31.65,31.67,431354.0,24.7031,24.7031,24.6408,24.6564,431354.0
2015-06-16 15:45:00,31.67,31.71,31.66,31.69,355235.0,24.6564,24.6876,24.6486,24.672,355235.0
2015-06-16 15:50:00,31.69,31.69,31.63,31.64,452810.0,24.672,24.672,24.6253,24.6331,452810.0
2015-06-16 15:55:00,31.65,31.67,31.61,31.64,1188085.0,24.6408,24.6564,24.6097,24.6331,1188085.0
2015-06-17 09:30:00,31.74,31.84,31.69,31.83,784679.0,24.7109,24.7888,24.672,24.781,784679.0
2015-06-17 09:35:00,31.82,31.88,31.79,31.81,541225.0,24.7732,24.8199,24.7498,24.7654,541225.0
2015-06-17 09:40:00,31.81,31.88,31.8,31.87,281184.0,24.7654,24.8199,24.7576,24.8121,281184.0
2015-06-17 09:45:00,31.87,31.91,31.84,31.85,351748.0,24.8121,24.8433,24.7888,24.7966,351748.0
2015-06-17 09:50:00,31.86,31.86,31.8,31.8,548106.0,24.8043,24.8043,24.7576,24.7576,548106.0
2015-06-17 09:55:00,31.81,31.88,31.8,31.87,253214.0,24.7654,24.8199,24.7576,24.8121,253214.0
2015-06-17 10:00:00,31.87,31.89,31.85,31.88,277614.0,24.8121,24.8277,24.7966,24.8199,277614.0
2015-06-17 10:05:00,31.88,31.89,31.85,31.85,259077.0,24.8199,24.8277,24.7966,24.7966,259077.0
2015-06-17 10:10:00,31.85,31.91,31.85,31.88,358496.0,24.7966,24.8433,24.7966,24.8199,358496.0
2015-06-17 10:15:00,31.87,31.94,31.85,31.91,383887.0,24.8121,24.8666,24.7966,24.8433,383887.0
2015-06-17 10:20:00,31.9,31.91,31.87,31.88,135714.0,24.8355,24.8433,24.8121,24.8199,135714.0
2015-06-17 10:25:00,31.88,31.88,31.85,31.86,224311.0,24.8199,24.8199,24.7966,24.8043,224311.0
2015-06-17 10:30:00,31.85,31.89,31.85,31.89,134255.0,24.7966,24.8277,24.7966,24.8277,134255.0
2015-06-17 10:35:00,31.89,31.9,31.84,31.86,205621.0,24.8277,24.8355,24.7888,24.8043,205621.0
2015-06-17 10:40:00,31.86,31.87,31.84,31.86,156876.0,24.8043,24.8121,24.7888,24.8043,156876.0
2015-06-17 10:45:00,31.86,31.87,31.82,31.85,117840.0,24.8043,24.8121,24.7732,24.7966,117840.0
2015-06-17 10:50:00,31.86,31.87,31.78,31.81,384874.0,24.8043,24.8121,24.7421,24.7654,384874.0
2015-06-17 10:55:00,31.81,31.86,31.8,31.85,456845.0,24.7654,24.8043,24.7576,24.7966,456845.0
2015-06-17 11:00:00,31.85,31.89,31.83,31.83,226529.0,24.7966,24.8277,24.781,24.781,226529.0
2015-06-17 11:05:00,31.84,31.86,31.81,31.85,634415.0,24.7888,24.8043,24.7654,24.7966,634415.0
2015-06-17 11:10:00,31.86,31.89,31.84,31.86,229883.0,24.8043,24.8277,24.7888,24.8043,229883.0
2015-06-17 11:15:00,31.87,31.89,31.86,31.86,146330.0,24.8121,24.8277,24.8043,24.8043,146330.0
2015-06-17 11:20:00,31.87,31.87,31.81,31.84,284747.0,24.8121,24.8121,24.7654,24.7888,284747.0
2015-06-17 11:25:00,31.83,31.84,31.76,31.77,310542.0,24.781,24.7888,24.7265,24.7343,310542.0
2015-06-17 11:30:00,31.76,31.78,31.73,31.76,229657.0,24.7265,24.7421,24.7031,24.7265,229657.0
2015-06-17 11:35:00,31.76,31.77,31.72,31.73,244053.0,24.7265,24.7343,24.6953,24.7031,244053.0
2015-06-17 11:40:00,31.73,31.75,31.71,31.73,229290.0,24.7031,24.7187,24.6876,24.7031,229290.0
2015-06-17 11:45:00,31.73,31.77,31.72,31.77,208612.0,24.7031,24.7343,24.6953,24.7343,208612.0
2015-06-17 11:50:00,31.77,31.82,31.76,31.8,228882.0,24.7343,24.7732,24.7265,24.7576,228882.0
2015-06-17 11:55:00,31.8,31.8,31.74,31.77,185357.0,24.7576,24.7576,24.7109,24.7343,185357.0
2015-06-17 12:00:00,31.77,31.79,31.74,31.76,186713.0,24.7343,24.7498,24.7109,24.7265,186713.0
2015-06-17 12:05:00,31.76,31.78,31.72,31.77,269228.0,24.7265,24.7421,24.6953,24.7343,269228.0
2015-06-17 12:10:00,31.77,31.77,31.73,31.75,182892.0,24.7343,24.7343,24.7031,24.7187,182892.0
2015-06-17 12:15:00,31.75,31.82,31.72,31.82,384562.0,24.7187,24.7732,24.6953,24.7732,384562.0
2015-06-17 12:20:00,31.82,31.84,31.79,31.82,276633.0,24.7732,24.7888,24.7498,24.7732,276633.0
2015-06-17 12:25:00,31.82,31.87,31.82,31.86,242050.0,24.7732,24.8121,24.7732,24.8043,242050.0
2015-06-17 12:30:00,31.87,31.89,31.85,31.85,340400.0,24.8121,24.8277,24.7966,24.7966,340400.0
2015-06-17 12:35:00,31.85,31.86,31.82,31.84,199600.0,24.7966,24.8043,24.7732,24.7888,199600.0
2015-06-17 12:40:00,31.85,31.87,31.81,31.82,241744.0,24.7966,24.8121,24.7654,24.7732,241744.0
2015-06-17 12:45:00,31.82,31.9,31.82,31.89,288555.0,24.7732,24.8355,24.7732,24.8277,288555.0
2015-06-17 12:50:00,31.89,31.92,31.82,31.84,447775.0,24.8277,24.8511,24.7732,24.7888,447775.0
2015-06-17 12:55:00,31.84,31.85,31.79,31.82,548546.0,24.7888,24.7966,24.7498,24.7732,548546.0
2015-06-17 13:00:00,31.83,31.88,31.81,31.86,601253.0,24.781,24.8199,24.7654,24.8043,601253.0
2015-06-17 13:05:00,31.86,31.88,31.82,31.83,348005.0,24.8043,24.8199,24.7732,24.781,348005.0
2015-06-17 13:10:00,31.84,31.84,31.78,31.78,250922.0,24.7888,24.7888,24.7421,24.7421,250922.0
2015-06-17 13:15:00,31.78,31.84,31.77,31.8,294814.0,24.7421,24.7888,24.7343,24.7576,294814.0
2015-06-17 13:20:00,31.8,31.83,31.78,31.83,156054.0,24.7576,24.781,24.7421,24.781,156054.0
2015-06-17 13:25:00,31.82,31.84,31.81,31.81,371588.0,24.7732,24.7888,24.7654,24.7654,371588.0
2015-06-17 13:30:00,31.81,31.84,31.8,31.82,119213.0,24.7654,24.7888,24.7576,24.7732,119213.0
2015-06-17 13:35:00,31.82,31.84,31.77,31.83,189537.0,24.7732,24.7888,24.7343,24.781,189537.0
2015-06-17 13:40:00,31.83,31.84,31.79,31.8,136388.0,24.781,24.7888,24.7498,24.7576,136388.0
2015-06-17 13:45:00,31.8,31.81,31.75,31.77,223383.0,24.7576,24.7654,24.7187,24.7343,223383.0
2015-06-17 13:50:00,31.77,31.82,31.75,31.81,222549.0,24.7343,24.7732,24.7187,24.7654,222549.0
2015-06-17 13:55:00,31.81,31.85,31.8,31.81,186880.0,24.7654,24.7966,24.7576,24.7654,186880.0
2015-06-17 14:00:00,31.81,32.04,31.75,31.96,902428.0,24.7654,24.9445,24.7187,24.8822,902428.0
2015-06-17 14:05:00,31.96,31.96,31.87,31.93,318846.0,24.8822,24.8822,24.8121,24.8588,318846.0
2015-06-17 14:10:00,31.92,31.94,31.86,31.91,294330.0,24.8511,24.8666,24.8043,24.8433,294330.0
2015-06-17 14:15:00,31.91,31.94,31.86,31.87,210448.0,24.8433,24.8666,24.8043,24.8121,210448.0
2015-06-17 14:20:00,31.88,31.9,31.81,31.84,216844.0,24.8199,24.8355,24.7654,24.7888,216844.0
2015-06-17 14:25:00,31.84,31.88,31.83,31.84,171724.0,24.7888,24.8199,24.781,24.7888,171724.0
2015-06-17 14:30:00,31.84,31.93,31.83,31.93,284086.0,24.7888,24.8588,24.781,24.8588,284086.0
2015-06-17 14:35:00,31.93,31.97,31.89,31.97,211572.0,24.8588,24.89,24.8277,24.89,211572.0
2015-06-17 14:40:00,31.96,32.09,31.96,32.03,1007986.0,24.8822,24.9834,24.8822,24.9367,1007986.0
2015-06-17 14:45:00,32.04,32.08,32.01,32.01,302000.0,24.9445,24.9756,24.9211,24.9211,302000.0
2015-06-17 14:50:00,32.02,32.03,31.97,32.02,425679.0,24.9289,24.9367,24.89,24.9289,425679.0
2015-06-17 14:55:00,32.02,32.05,31.99,32.0,300064.0,24.9289,24.9523,24.9055,24.9133,300064.0
2015-06-17 15:00:00,32.01,32.03,31.95,31.97,252950.0,24.9211,24.9367,24.8744,24.89,252950.0
2015-06-17 15:05:00,31.97,31.99,31.93,31.95,226969.0,24.89,24.9055,24.8588,24.8744,226969.0
2015-06-17 15:10:00,31.95,31.99,31.94,31.95,273252.0,24.8744,24.9055,24.8666,24.8744,273252.0
2015-06-17 15:15:00,31.95,32.04,31.94,32.02,326879.0,24.8744,24.9445,24.8666,24.9289,326879.0
2015-06-17 15:20:00,32.01,32.04,32.0,32.01,358265.0,24.9211,24.9445,24.9133,24.9211,358265.0
2015-06-17 15:25:00,32.01,32.02,31.97,31.99,339034.0,24.9211,24.9289,24.89,24.9055,339034.0
2015-06-17 15:30:00,31.99,32.01,31.96,31.97,379561.0,24.9055,24.9211,24.8822,24.89,379561.0
2015-06-17 15:35:00,31.97,31.98,31.95,31.97,307360.0,24.89,24.8978,24.8744,24.89,307360.0
2015-06-17 15:40:00,31.97,31.98,31.95,31.95,273138.0,24.89,24.8978,24.8744,24.8744,273138.0
2015-06-17 15:45:00,31.96,31.98,31.93,31.94,435953.0,24.8822,24.8978,24.8588,24.8666,435953.0
2015-06-17 15:50:00,31.95,31.98,31.94,31.98,385799.0,24.8744,24.8978,24.8666,24.8978,385799.0
2015-06-17 15:55:00,31.97,31.98,31.94,31.94,803074.0,24.89,24.8978,24.8666,24.8666,803074.0
2015-06-18 09:30:00,32.08,32.23,32.05,32.14,1027494.0,24.9756,25.0924,24.9523,25.0223,1027494.0
2015-06-18 09:35:00,32.14,32.16,32.05,32.05,937926.0,25.0223,25.0379,24.9523,24.9523,937926.0
2015-06-18 09:40:00,32.05,32.09,32.03,32.06,447569.0,24.9523,24.9834,24.9367,24.96,447569.0
2015-06-18 09:45:00,32.06,32.18,32.05,32.13,551090.0,24.96,25.0535,24.9523,25.0145,551090.0
2015-06-18 09:50:00,32.13,32.15,32.06,32.08,729915.0,25.0145,25.0301,24.96,24.9756,729915.0
2015-06-18 09:55:00,32.08,32.08,32.0,32.03,387730.0,24.9756,24.9756,24.9133,24.9367,387730.0
2015-06-18 10:00:00,32.03,32.08,32.01,32.04,445569.0,24.9367,24.9756,24.9211,24.9445,445569.0
2015-06-18 10:05:00,32.03,32.16,32.02,32.13,478382.0,24.9367,25.0379,24.9289,25.0145,478382.0
2015-06-18 10:10:00,32.14,32.16,32.1,32.16,299934.0,25.0223,25.0379,24.9912,25.0379,299934.0
2015-06-18 10:15:00,32.16,32.19,32.12,32.13,309170.0,25.0379,25.0613,25.0068,25.0145,309170.0
2015-06-18 10:20:00,32.13,32.16,32.1,32.12,250116.0,25.0145,25.0379,24.9912,25.0068,250116.0
2015-06-18 10:25:00,32.12,32.14,32.1,32.11,237873.0,25.0068,25.0223,24.9912,24.999,237873.0
2015-06-18 10:30:00,32.11,32.15,32.1,32.12,230936.0,24.999,25.0301,24.9912,25.0068,230936.0
2015-06-18 10:35:00,32.13,32.15,32.11,32.13,456474.0,25.0145,25.0301,24.999,25.0145,456474.0
2015-06-18 10:40:00,32.13,32.23,32.12,32.2,414258.0,25.0145,25.0924,25.0068,25.069,414258.0
2015-06-18 10:45:00,32.21,32.27,32.2,32.25,344687.0,25.0768,25.1235,25.069,25.108,344687.0
2015-06-18 10:50:00,32.25,32.27,32.24,32.27,263178.0,25.108,25.1235,25.1002,25.1235,263178.0
2015-06-18 10:55:00,32.26,32.29,32.25,32.28,301468.0,25.1158,25.1391,25.108,25.1313,301468.0
2015-06-18 11:00:00,32.28,32.34,32.27,32.33,372249.0,25.1313,25.178,25.1235,25.1703,372249.0
2015-06-18 11:05:00,32.33,32.36,32.31,32.33,331086.0,25.1703,25.1936,25.1547,25.1703,331086.0
2015-06-18 11:10:00,32.33,32.35,32.32,32.34,211630.0,25.1703,25.1858,25.1625,25.178,211630.0
2015-06-18 11:15:00,32.35,32.36,32.31,32.35,330870.0,25.1858,25.1936,25.1547,25.1858,330870.0
2015-06-18 11:20:00,32.35,32.39,32.33,32.38,282617.0,25.1858,25.217,25.1703,25.2092,282617.0
2015-06-18 11:25:00,32.38,32.4,32.35,32.39,310013.0,25.2092,25.2248,25.1858,25.217,310013.0
2015-06-18 11:30:00,32.39,32.42,32.38,32.38,340478.0,25.217,25.2403,25.2092,25.2092,340478.0
2015-06-18 11:35:00,32.38,32.42,32.37,32.37,229562.0,25.2092,25.2403,25.2014,25.2014,229562.0
2015-06-18 11:40:00,32.37,32.44,32.37,32.42,324629.0,25.2014,25.2559,25.2014,25.2403,324629.0
2015-06-18 11:45:00,32.42,32.45,32.39,32.39,278007.0,25.2403,25.2637,25.217,25.217,278007.0
2015-06-18 11:50:00,32.4,32.41,32.35,32.36,202870.0,25.2248,25.2325,25.1858,25.1936,202870.0
2015-06-18 11:55:00,32.37,32.4,32.36,32.4,196870.0,25.2014,25.2248,25.1936,25.2248,196870.0
2015-06-18 12:00:00,32.39,32.4,32.38,32.38,122897.0,25.217,25.2248,25.2092,25.2092,122897.0
2015-06-18 12:05:00,32.38,32.39,32.35,32.37,190126.0,25.2092,25.217,25.1858,25.2014,190126.0
2015-06-18 12:10:00,32.37,32.4,32.37,32.37,181936.0,25.2014,25.2248,25.2014,25.2014,181936.0
2015-06-18 12:15:00,32.38,32.4,32.36,32.38,138080.0,25.2092,25.2248,25.1936,25.2092,138080.0
2015-06-18 12:20:00,32.38,32.46,32.38,32.45,289859.0,25.2092,25.2715,25.2092,25.2637,289859.0
2015-06-18 12:25:00,32.45,32.45,32.43,32.44,193648.0,25.2637,25.2637,25.2481,25.2559,193648.0
2015-06-18 12:30:00,32.44,32.5,32.44,32.48,363262.0,25.2559,25.3026,25.2559,25.287,363262.0
2015-06-18 12:35:00,32.48,32.49,32.41,32.44,270578.0,25.287,25.2948,25.2325,25.2559,270578.0
2015-06-18 12:40:00,32.44,32.45,32.41,32.41,191928.0,25.2559,25.2637,25.2325,25.2325,191928.0
2015-06-18 12:45:00,32.41,32.43,32.39,32.4,168969.0,25.2325,25.2481,25.217,25.2248,168969.0
2015-06-18 12:50:00,32.4,32.41,32.39,32.39,100593.0,25.2248,25.2325,25.217,25.217,100593.0
2015-06-18 12:55:00,32.4,32.4,32.35,32.35,392216.0,25.2248,25.2248,25.1858,25.1858,392216.0
2015-06-18 13:00:00,32.36,32.43,32.35,32.41,230340.0,25.1936,25.2481,25.1858,25.2325,230340.0
2015-06-18 13:05:00,32.42,32.42,32.36,32.36,157190.0,25.2403,25.2403,25.1936,25.1936,157190.0
2015-06-18 13:10:00,32.36,32.42,32.35,32.38,280613.0,25.1936,25.2403,25.1858,25.2092,280613.0
2015-06-18 13:15:00,32.38,32.39,32.35,32.37,194097.0,25.2092,25.217,25.1858,25.2014,194097.0
2015-06-18 13:20:00,32.37,32.38,32.33,32.37,209522.0,25.2014,25.2092,25.1703,25.2014,209522.0
2015-06-18 13:25:00,32.37,32.38,32.33,32.37,286237.0,25.2014,25.2092,25.1703,25.2014,286237.0
2015-06-18 13:30:00,32.37,32.38,32.34,32.35,277471.0,25.2014,25.2092,25.178,25.1858,277471.0
2015-06-18 13:35:00,32.35,32.38,32.34,32.37,166903.0,25.1858,25.2092,25.178,25.2014,166903.0
2015-06-18 13:40:00,32.36,32.38,32.35,32.36,182737.0,25.1936,25.2092,25.1858,25.1936,182737.0
2015-06-18 13:45:00,32.37,32.38,32.35,32.35,188145.0,25.2014,25.2092,25.1858,25.1858,188145.0
2015-06-18 13:50:00,32.36,32.37,32.33,32.34,136531.0,25.1936,25.2014,25.1703,25.178,136531.0
2015-06-18 13:55:00,32.34,32.35,32.32,32.32,164846.0,25.178,25.1858,25.1625,25.1625,164846.0
2015-06-18 14:00:00,32.33,32.35,32.3,32.33,237491.0,25.1703,25.1858,25.1469,25.1703,237491.0
2015-06-18 14:05:00,32.33,32.36,32.32,32.32,163367.0,25.1703,25.1936,25.1625,25.1625,163367.0
2015-06-18 14:10:00,32.32,32.33,32.3,32.3,134432.0,25.1625,25.1703,25.1469,25.1469,134432.0
2015-06-18 14:15:00,32.3,32.32,32.29,32.31,134121.0,25.1469,25.1625,25.1391,25.1547,134121.0
2015-06-18 14:20:00,32.32,32.36,32.31,32.35,183274.0,25.1625,25.1936,25.1547,25.1858,183274.0
2015-06-18 14:25:00,32.35,32.36,32.32,32.33,84933.0,25.1858,25.1936,25.1625,25.1703,84933.0
2015-06-18 14:30:00,32.33,32.35,32.31,32.33,160651.0,25.1703,25.1858,25.1547,25.1703,160651.0
2015-06-18 14:35:00,32.33,32.36,32.3,32.36,194186.0,25.1703,25.1936,25.1469,25.1936,194186.0
2015-06-18 14:40:00,32.36,32.37,32.33,32.35,204221.0,25.1936,25.2014,25.1703,25.1858,204221.0
2015-06-18 14:45:00,32.35,32.38,32.33,32.38,254882.0,25.1858,25.2092,25.1703,25.2092,254882.0
2015-06-18 14:50:00,32.38,32.45,32.37,32.43,534490.0,25.2092,25.2637,25.2014,25.2481,534490.0
2015-06-18 14:55:00,32.43,32.44,32.41,32.43,212866.0,25.2481,25.2559,25.2325,25.2481,212866.0
2015-06-18 15:00:00,32.43,32.43,32.39,32.4,255634.0,25.2481,25.2481,25.217,25.2248,255634.0
2015-06-18 15:05:00,32.41,32.42,32.38,32.38,259788.0,25.2325,25.2403,25.2092,25.2092,259788.0
2015-06-18 15:10:00,32.38,32.42,32.38,32.41,206833.0,25.2092,25.2403,25.2092,25.2325,206833.0
2015-06-18 15:15:00,32.42,32.43,32.4,32.43,329109.0,25.2403,25.2481,25.2248,25.2481,329109.0
2015-06-18 15:20:00,32.43,32.46,32.42,32.46,235403.0,25.2481,25.2715,25.2403,25.2715,235403.0
2015-06-18 15:25:00,32.46,32.5,32.44,32.48,442643.0,25.2715,25.3026,25.2559,25.287,442643.0
2015-06-18 15:30:00,32.49,32.49,32.45,32.46,442718.0,25.2948,25.2948,25.2637,25.2715,442718.0
2015-06-18 15:35:00,32.45,32.48,32.43,32.43,540670.0,25.2637,25.287,25.2481,25.2481,540670.0
2015-06-18 15:40:00,32.43,32.46,32.42,32.44,440473.0,25.2481,25.2715,25.2403,25.2559,440473.0
2015-06-18 15:45:00,32.44,32.46,32.4,32.4,576958.0,25.2559,25.2715,25.2248,25.2248,576958.0
2015-06-18 15:50:00,32.4,32.42,32.36,32.36,553867.0,25.2248,25.2403,25.1936,25.1936,553867.0
2015-06-18 15:55:00,32.36,32.4,32.35,32.39,1158129.0,25.1936,25.2248,25.1858,25.217,1158129.0
2015-06-19 09:30:00,32.4,32.57,32.4,32.49,7552747.0,25.2248,25.3571,25.2248,25.2948,7552747.0
2015-06-19 09:35:00,32.5,32.54,32.45,32.46,552938.0,25.3026,25.3337,25.2637,25.2715,552938.0
2015-06-19 09:40:00,32.46,32.5,32.41,32.48,448337.0,25.2715,25.3026,25.2325,25.287,448337.0
2015-06-19 09:45:00,32.48,32.49,32.37,32.37,351437.0,25.287,25.2948,25.2014,25.2014,351437.0
2015-06-19 09:50:00,32.37,32.38,32.27,32.27,586111.0,25.2014,25.2092,25.1235,25.1235,586111.0
2015-06-19 09:55:00,32.27,32.28,32.19,32.2,589154.0,25.1235,25.1313,25.0613,25.069,589154.0
2015-06-19 10:00:00,32.2,32.26,32.2,32.23,454910.0,25.069,25.1158,25.069,25.0924,454910.0
2015-06-19 10:05:00,32.23,32.26,32.2,32.22,375196.0,25.0924,25.1158,25.069,25.0846,375196.0
2015-06-19 10:10:00,32.22,32.22,32.17,32.17,356048.0,25.0846,25.0846,25.0457,25.0457,356048.0
2015-06-19 10:15:00,32.17,32.19,32.12,32.18,338924.0,25.0457,25.0613,25.0068,25.0535,338924.0
2015-06-19 10:20:00,32.18,32.21,32.15,32.16,316319.0,25.0535,25.0768,25.0301,25.0379,316319.0
2015-06-19 10:25:00,32.17,32.21,32.14,32.16,343398.0,25.0457,25.0768,25.0223,25.0379,343398.0
2015-06-19 10:30:00,32.15,32.17,32.09,32.09,379518.0,25.0301,25.0457,24.9834,24.9834,379518.0
2015-06-19 10:35:00,32.09,32.19,32.09,32.17,326369.0,24.9834,25.0613,24.9834,25.0457,326369.0
2015-06-19 10:40:00,32.17,32.2,32.16,32.19,231883.0,25.0457,25.069,25.0379,25.0613,231883.0
2015-06-19 10:45:00,32.19,32.22,32.19,32.21,178058.0,25.0613,25.0846,25.0613,25.0768,178058.0
2015-06-19 10:50:00,32.22,32.22,32.18,32.21,167498.0,25.0846,25.0846,25.0535,25.0768,167498.0
2015-06-19 10:55:00,32.21,32.22,32.17,32.21,157757.0,25.0768,25.0846,25.0457,25.0768,157757.0
2015-06-19 11:00:00,32.21,32.22,32.17,32.2,220714.0,25.0768,25.0846,25.0457,25.069,220714.0
2015-06-19 11:05:00,32.21,32.21,32.16,32.17,183168.0,25.0768,25.0768,25.0379,25.0457,183168.0
2015-06-19 11:10:00,32.18,32.19,32.15,32.18,178794.0,25.0535,25.0613,25.0301,25.0535,178794.0
2015-06-19 11:15:00,32.18,32.24,32.17,32.24,199964.0,25.0535,25.1002,25.0457,25.1002,199964.0
2015-06-19 11:20:00,32.23,32.24,32.18,32.24,233431.0,25.0924,25.1002,25.0535,25.1002,233431.0
2015-06-19 11:25:00,32.24,32.25,32.19,32.2,250624.0,25.1002,25.108,25.0613,25.069,250624.0
2015-06-19 11:30:00,32.21,32.23,32.19,32.21,225390.0,25.0768,25.0924,25.0613,25.0768,225390.0
2015-06-19 11:35:00,32.21,32.24,32.21,32.21,138448.0,25.0768,25.1002,25.0768,25.0768,138448.0
2015-06-19 11:40:00,32.21,32.21,32.15,32.16,135470.0,25.0768,25.0768,25.0301,25.0379,135470.0
2015-06-19 11:45:00,32.16,32.18,32.12,32.15,231149.0,25.0379,25.0535,25.0068,25.0301,231149.0
2015-06-19 11:50:00,32.15,32.16,32.1,32.12,240434.0,25.0301,25.0379,24.9912,25.0068,240434.0
2015-06-19 11:55:00,32.12,32.13,32.11,32.11,146074.0,25.0068,25.0145,24.999,24.999,146074.0
2015-06-19 12:00:00,32.11,32.12,32.05,32.05,292685.0,24.999,25.0068,24.9523,24.9523,292685.0
2015-06-19 12:05:00,32.05,32.06,32.01,32.05,393805.0,24.9523,24.96,24.9211,24.9523,393805.0
2015-06-19 12:10:00,32.04,32.07,32.04,32.05,222780.0,24.9445,24.9678,24.9445,24.9523,222780.0
2015-06-19 12:15:00,32.05,32.08,32.05,32.06,149325.0,24.9523,24.9756,24.9523,24.96,149325.0
2015-06-19 12:20:00,32.06,32.08,32.06,32.07,183182.0,24.96,24.9756,24.96,24.9678,183182.0
2015-06-19 12:25:00,32.07,32.09,32.06,32.07,145767.0,24.9678,24.9834,24.96,24.9678,145767.0
2015-06-19 12:30:00,32.07,32.1,32.06,32.1,307081.0,24.9678,24.9912,24.96,24.9912,307081.0
2015-06-19 12:35:00,32.09,32.1,32.03,32.03,138955.0,24.9834,24.9912,24.9367,24.9367,138955.0
2015-06-19 12:40:00,32.03,32.04,32.0,32.02,257332.0,24.9367,24.9445,24.9133,24.9289,257332.0
2015-06-19 12:45:00,32.02,32.06,32.01,32.04,283187.0,24.9289,24.96,24.9211,24.9445,283187.0
2015-06-19 12:50:00,32.05,32.05,32.02,32.03,232743.0,24.9523,24.9523,24.9289,24.9367,232743.0
2015-06-19 12:55:00,32.02,32.03,32.0,32.01,143312.0,24.9289,24.9367,24.9133,24.9211,143312.0
2015-06-19 13:00:00,32.02,32.06,32.0,32.05,152969.0,24.9289,24.96,24.9133,24.9523,152969.0
2015-06-19 13:05:00,32.05,32.05,32.0,32.01,169567.0,24.9523,24.9523,24.9133,24.9211,169567.0
2015-06-19 13:10:00,32.01,32.02,31.98,32.0,169883.0,24.9211,24.9289,24.8978,24.9133,169883.0
2015-06-19 13:15:00,32.0,32.0,31.98,31.98,158019.0,24.9133,24.9133,24.8978,24.8978,158019.0
2015-06-19 13:20:00,31.98,32.02,31.96,32.01,277209.0,24.8978,24.9289,24.8822,24.9211,277209.0
2015-06-19 13:25:00,32.01,32.04,32.0,32.01,189874.0,24.9211,24.9445,24.9133,24.9211,189874.0
2015-06-19 13:30:00,32.01,32.11,32.01,32.1,357306.0,24.9211,24.999,24.9211,24.9912,357306.0
2015-06-19 13:35:00,32.1,32.11,32.07,32.09,220090.0,24.9912,24.999,24.9678,24.9834,220090.0
2015-06-19 13:40:00,32.09,32.1,32.06,32.06,125439.0,24.9834,24.9912,24.96,24.96,125439.0
2015-06-19 13:45:00,32.06,32.1,32.05,32.1,166384.0,24.96,24.9912,24.9523,24.9912,166384.0
2015-06-19 13:50:00,32.1,32.1,32.07,32.07,174032.0,24.9912,24.9912,24.9678,24.9678,174032.0
2015-06-19 13:55:00,32.07,32.08,32.04,32.05,140639.0,24.9678,24.9756,24.9445,24.9523,140639.0
2015-06-19 14:00:00,32.05,32.08,32.04,32.05,186008.0,24.9523,24.9756,24.9445,24.9523,186008.0
2015-06-19 14:05:00,32.05,32.06,32.03,32.03,97656.0,24.9523,24.96,24.9367,24.9367,97656.0
2015-06-19 14:10:00,32.04,32.05,32.02,32.02,129215.0,24.9445,24.9523,24.9289,24.9289,129215.0
2015-06-19 14:15:00,32.02,32.03,32.01,32.01,146489.0,24.9289,24.9367,24.9211,24.9211,146489.0
2015-06-19 14:20:00,32.02,32.02,31.99,32.01,214299.0,24.9289,24.9289,24.9055,24.9211,214299.0
2015-06-19 14:25:00,32.0,32.03,31.98,32.02,216561.0,24.9133,24.9367,24.8978,24.9289,216561.0
2015-06-19 14:30:00,32.03,32.06,32.0,32.05,251246.0,24.9367,24.96,24.9133,24.9523,251246.0
2015-06-19 14:35:00,32.05,32.08,32.04,32.07,176371.0,24.9523,24.9756,24.9445,24.9678,176371.0
2015-06-19 14:40:00,32.07,32.09,32.05,32.07,225201.0,24.9678,24.9834,24.9523,24.9678,225201.0
2015-06-19 14:45:00,32.07,32.09,32.04,32.05,216385.0,24.9678,24.9834,24.9445,24.9523,216385.0
2015-06-19 14:50:00,32.05,32.05,31.99,32.0,168812.0,24.9523,24.9523,24.9055,24.9133,168812.0
2015-06-19 14:55:00,32.0,32.03,32.0,32.02,208103.0,24.9133,24.9367,24.9133,24.9289,208103.0
2015-06-19 15:00:00,32.02,32.05,32.0,32.01,183025.0,24.9289,24.9523,24.9133,24.9211,183025.0
2015-06-19 15:05:00,32.01,32.05,32.0,32.04,169165.0,24.9211,24.9523,24.9133,24.9445,169165.0
2015-06-19 15:10:00,32.05,32.13,32.04,32.11,389816.0,24.9523,25.0145,24.9445,24.999,389816.0
2015-06-19 15:15:00,32.11,32.11,32.05,32.09,280236.0,24.999,24.999,24.9523,24.9834,280236.0
2015-06-19 15:20:00,32.09,32.13,32.07,32.13,263063.0,24.9834,25.0145,24.9678,25.0145,263063.0
2015-06-19 15:25:00,32.13,32.17,32.12,32.15,420715.0,25.0145,25.0457,25.0068,25.0301,420715.0
2015-06-19 15:30:00,32.15,32.22,32.14,32.22,376536.0,25.0301,25.0846,25.0223,25.0846,376536.0
2015-06-19 15:35:00,32.22,32.23,32.16,32.17,447783.0,25.0846,25.0924,25.0379,25.0457,447783.0
2015-06-19 15:40:00,32.18,32.19,32.16,32.19,302474.0,25.0535,25.0613,25.0379,25.0613,302474.0
2015-06-19 15:45:00,32.19,32.23,32.18,32.23,621770.0,25.0613,25.0924,25.0535,25.0924,621770.0
2015-06-19 15:50:00,32.22,32.23,32.17,32.17,604490.0,25.0846,25.0924,25.0457,25.0457,604490.0
2015-06-19 15:55:00,32.18,32.18,32.07,32.08,2169077.0,25.0535,25.0535,24.9678,24.9756,2169077.0
2015-06-22 09:30:00,32.26,32.39,32.19,32.2,917200.0,25.1158,25.217,25.0613,25.069,917200.0
2015-06-22 09:35:00,32.2,32.25,32.14,32.18,600887.0,25.069,25.108,25.0223,25.0535,600887.0
2015-06-22 09:40:00,32.18,32.24,32.16,32.17,348698.0,25.0535,25.1002,25.0379,25.0457,348698.0
2015-06-22 09:45:00,32.18,32.24,32.18,32.21,348059.0,25.0535,25.1002,25.0535,25.0768,348059.0
2015-06-22 09:50:00,32.22,32.24,32.18,32.21,355679.0,25.0846,25.1002,25.0535,25.0768,355679.0
2015-06-22 09:55:00,32.22,32.24,32.12,32.13,425478.0,25.0846,25.1002,25.0068,25.0145,425478.0
2015-06-22 10:00:00,32.13,32.18,32.11,32.12,347213.0,25.0145,25.0535,24.999,25.0068,347213.0
2015-06-22 10:05:00,32.12,32.21,32.12,32.19,361728.0,25.0068,25.0768,25.0068,25.0613,361728.0
2015-06-22 10:10:00,32.18,32.23,32.16,32.17,337887.0,25.0535,25.0924,25.0379,25.0457,337887.0
2015-06-22 10:15:00,32.18,32.22,32.16,32.22,300231.0,25.0535,25.0846,25.0379,25.0846,300231.0
2015-06-22 10:20:00,32.22,32.22,32.18,32.2,259441.0,25.0846,25.0846,25.0535,25.069,259441.0
2015-06-22 10:25:00,32.19,32.22,32.17,32.18,284661.0,25.0613,25.0846,25.0457,25.0535,284661.0
2015-06-22 10:30:00,32.18,32.22,32.17,32.19,262467.0,25.0535,25.0846,25.0457,25.0613,262467.0
2015-06-22 10:35:00,32.19,32.26,32.16,32.16,368272.0,25.0613,25.1158,25.0379,25.0379,368272.0
2015-06-22 10:40:00,32.16,32.22,32.15,32.18,377749.0,25.0379,25.0846,25.0301,25.0535,377749.0
2015-06-22 10:45:00,32.18,32.19,32.13,32.13,409096.0,25.0535,25.0613,25.0145,25.0145,409096.0
2015-06-22 10:50:00,32.14,32.14,32.1,32.11,256593.0,25.0223,25.0223,24.9912,24.999,256593.0
2015-06-22 10:55:00,32.1,32.17,32.09,32.15,360332.0,24.9912,25.0457,24.9834,25.0301,360332.0
2015-06-22 11:00:00,32.15,32.19,32.14,32.19,330158.0,25.0301,25.0613,25.0223,25.0613,330158.0
2015-06-22 11:05:00,32.19,32.22,32.16,32.2,311775.0,25.0613,25.0846,25.0379,25.069,311775.0
2015-06-22 11:10:00,32.21,32.25,32.2,32.25,331254.0,25.0768,25.108,25.069,25.108,331254.0
2015-06-22 11:15:00,32.25,32.28,32.24,32.26,234465.0,25.108,25.1313,25.1002,25.1158,234465.0
2015-06-22 11:20:00,32.27,32.3,32.25,32.27,232578.0,25.1235,25.1469,25.108,25.1235,232578.0
2015-06-22 11:25:00,32.27,32.3,32.26,32.28,284616.0,25.1235,25.1469,25.1158,25.1313,284616.0
2015-06-22 11:30:00,32.29,32.29,32.23,32.23,230685.0,25.1391,25.1391,25.0924,25.0924,230685.0
2015-06-22 11:35:00,32.23,32.24,32.19,32.19,327811.0,25.0924,25.1002,25.0613,25.0613,327811.0
2015-06-22 11:40:00,32.2,32.2,32.16,32.18,269838.0,25.069,25.069,25.0379,25.0535,269838.0
2015-06-22 11:45:00,32.17,32.18,32.15,32.16,128092.0,25.0457,25.0535,25.0301,25.0379,128092.0
2015-06-22 11:50:00,32.15,32.2,32.15,32.18,197237.0,25.0301,25.069,25.0301,25.0535,197237.0
2015-06-22 11:55:00,32.19,32.23,32.18,32.21,362776.0,25.0613,25.0924,25.0535,25.0768,362776.0
2015-06-22 12:00:00,32.21,32.24,32.2,32.2,169767.0,25.0768,25.1002,25.069,25.069,169767.0
2015-06-22 12:05:00,32.2,32.23,32.2,32.23,136438.0,25.069,25.0924,25.069,25.0924,136438.0
2015-06-22 12:10:00,32.22,32.25,32.21,32.24,187909.0,25.0846,25.108,25.0768,25.1002,187909.0
2015-06-22 12:15:00,32.24,32.29,32.24,32.26,274152.0,25.1002,25.1391,25.1002,25.1158,274152.0
2015-06-22 12:20:00,32.26,32.27,32.21,32.22,205225.0,25.1158,25.1235,25.0768,25.0846,205225.0
2015-06-22 12:25:00,32.22,32.23,32.17,32.19,363024.0,25.0846,25.0924,25.0457,25.0613,363024.0
2015-06-22 12:30:00,32.19,32.2,32.18,32.19,123114.0,25.0613,25.069,25.0535,25.0613,123114.0
2015-06-22 12:35:00,32.19,32.21,32.18,32.2,211856.0,25.0613,25.0768,25.0535,25.069,211856.0
2015-06-22 12:40:00,32.2,32.21,32.18,32.2,153929.0,25.069,25.0768,25.0535,25.069,153929.0
2015-06-22 12:45:00,32.21,32.21,32.17,32.18,130530.0,25.0768,25.0768,25.0457,25.0535,130530.0
2015-06-22 12:50:00,32.18,32.21,32.17,32.19,176194.0,25.0535,25.0768,25.0457,25.0613,176194.0
2015-06-22 12:55:00,32.19,32.2,32.17,32.19,146793.0,25.0613,25.069,25.0457,25.0613,146793.0
2015-06-22 13:00:00,32.19,32.21,32.17,32.2,118661.0,25.0613,25.0768,25.0457,25.069,118661.0
2015-06-22 13:05:00,32.2,32.21,32.16,32.18,137848.0,25.069,25.0768,25.0379,25.0535,137848.0
2015-06-22 13:10:00,32.19,32.2,32.16,32.16,95593.0,25.0613,25.069,25.0379,25.0379,95593.0
2015-06-22 13:15:00,32.16,32.18,32.14,32.15,155633.0,25.0379,25.0535,25.0223,25.0301,155633.0
2015-06-22 13:20:00,32.15,32.15,32.14,32.14,81964.0,25.0301,25.0301,25.0223,25.0223,81964.0
2015-06-22 13:25:00,32.14,32.15,32.11,32.11,150981.0,25.0223,25.0301,24.999,24.999,150981.0
2015-06-22 13:30:00,32.11,32.14,32.1,32.12,199078.0,24.999,25.0223,24.9912,25.0068,199078.0
2015-06-22 13:35:00,32.12,32.13,32.1,32.11,109693.0,25.0068,25.0145,24.9912,24.999,109693.0
2015-06-22 13:40:00,32.11,32.11,32.09,32.09,166798.0,24.999,24.999,24.9834,24.9834,166798.0
2015-06-22 13:45:00,32.09,32.15,32.08,32.12,331837.0,24.9834,25.0301,24.9756,25.0068,331837.0
2015-06-22 13:50:00,32.12,32.14,32.09,32.12,430784.0,25.0068,25.0223,24.9834,25.0068,430784.0
2015-06-22 13:55:00,32.12,32.16,32.1,32.15,203350.0,25.0068,25.0379,24.9912,25.0301,203350.0
2015-06-22 14:00:00,32.15,32.2,32.14,32.19,210115.0,25.0301,25.069,25.0223,25.0613,210115.0
2015-06-22 14:05:00,32.19,32.22,32.18,32.22,253504.0,25.0613,25.0846,25.0535,25.0846,253504.0
2015-06-22 14:10:00,32.21,32.21,32.15,32.16,174723.0,25.0768,25.0768,25.0301,25.0379,174723.0
2015-06-22 14:15:00,32.17,32.21,32.16,32.19,170371.0,25.0457,25.0768,25.0379,25.0613,170371.0
2015-06-22 14:20:00,32.19,32.22,32.18,32.2,113999.0,25.0613,25.0846,25.0535,25.069,113999.0
2015-06-22 14:25:00,32.2,32.2,32.17,32.2,172872.0,25.069,25.069,25.0457,25.069,172872.0
2015-06-22 14:30:00,32.19,32.22,32.15,32.21,147900.0,25.0613,25.0846,25.0301,25.0768,147900.0
2015-06-22 14:35:00,32.22,32.25,32.21,32.25,128110.0,25.0846,25.108,25.0768,25.108,128110.0
2015-06-22 14:40:00,32.25,32.26,32.24,32.25,155940.0,25.108,25.1158,25.1002,25.108,155940.0
2015-06-22 14:45:00,32.25,32.26,32.24,32.26,187895.0,25.108,25.1158,25.1002,25.1158,187895.0
2015-06-22 14:50:00,32.26,32.3,32.25,32.28,289053.0,25.1158,25.1469,25.108,25.1313,289053.0
2015-06-22 14:55:00,32.28,32.3,32.27,32.3,204140.0,25.1313,25.1469,25.1235,25.1469,204140.0
2015-06-22 15:00:00,32.3,32.31,32.27,32.27,192609.0,25.1469,25.1547,25.1235,25.1235,192609.0
2015-06-22 15:05:00,32.28,32.31,32.26,32.3,395720.0,25.1313,25.1547,25.1158,25.1469,395720.0
2015-06-22 15:10:00,32.3,32.32,32.3,32.3,223556.0,25.1469,25.1625,25.1469,25.1469,223556.0
2015-06-22 15:15:00,32.3,32.31,32.24,32.27,274038.0,25.1469,25.1547,25.1002,25.1235,274038.0
2015-06-22 15:20:00,32.27,32.3,32.27,32.27,350431.0,25.1235,25.1469,25.1235,25.1235,350431.0
2015-06-22 15:25:00,32.27,32.28,32.25,32.26,286503.0,25.1235,25.1313,25.108,25.1158,286503.0
2015-06-22 15:30:00,32.27,32.3,32.27,32.3,274523.0,25.1235,25.1469,25.1235,25.1469,274523.0
2015-06-22 15:35:00,32.3,32.31,32.27,32.27,342587.0,25.1469,25.1547,25.1235,25.1235,342587.0
2015-06-22 15:40:00,32.28,32.31,32.27,32.31,352849.0,25.1313,25.1547,25.1235,25.1547,352849.0
2015-06-22 15:45:00,32.31,32.32,32.23,32.3,486791.0,25.1547,25.1625,25.0924,25.1469,486791.0
2015-06-22 15:50:00,32.3,32.31,32.24,32.25,452949.0,25.1469,25.1547,25.1002,25.108,452949.0
2015-06-22 15:55:00,32.25,32.28,32.23,32.27,960197.0,25.108,25.1313,25.0924,25.1235,960197.0
2015-06-23 09:30:00,32.31,32.34,32.21,32.25,480067.0,25.1547,25.178,25.0768,25.108,480067.0
2015-06-23 09:35:00,32.25,32.29,32.1,32.13,603491.0,25.108,25.1391,24.9912,25.0145,603491.0
2015-06-23 09:40:00,32.14,32.15,32.04,32.07,363937.0,25.0223,25.0301,24.9445,24.9678,363937.0
2015-06-23 09:45:00,32.07,32.13,32.06,32.12,384346.0,24.9678,25.0145,24.96,25.0068,384346.0
2015-06-23 09:50:00,32.12,32.19,32.11,32.19,398277.0,25.0068,25.0613,24.999,25.0613,398277.0
2015-06-23 09:55:00,32.19,32.19,32.1,32.1,259036.0,25.0613,25.0613,24.9912,24.9912,259036.0
2015-06-23 10:00:00,32.11,32.13,32.06,32.12,286724.0,24.999,25.0145,24.96,25.0068,286724.0
2015-06-23 10:05:00,32.12,32.18,32.09,32.11,207126.0,25.0068,25.0535,24.9834,24.999,207126.0
2015-06-23 10:10:00,32.1,32.13,32.03,32.08,383972.0,24.9912,25.0145,24.9367,24.9756,383972.0
2015-06-23 10:15:00,32.08,32.1,31.99,31.99,368761.0,24.9756,24.9912,24.9055,24.9055,368761.0
2015-06-23 10:20:00,31.98,32.0,31.94,31.96,609497.0,24.8978,24.9133,24.8666,24.8822,609497.0
2015-06-23 10:25:00,31.96,32.01,31.95,32.01,251309.0,24.8822,24.9211,24.8744,24.9211,251309.0
2015-06-23 10:30:00,32.01,32.04,31.95,32.02,296659.0,24.9211,24.9445,24.8744,24.9289,296659.0
2015-06-23 10:35:00,32.02,32.04,31.99,32.01,156522.0,24.9289,24.9445,24.9055,24.9211,156522.0
2015-06-23 10:40:00,32.01,32.02,31.98,31.99,213553.0,24.9211,24.9289,24.8978,24.9055,213553.0
2015-06-23 10:45:00,31.99,32.02,31.97,31.98,126843.0,24.9055,24.9289,24.89,24.8978,126843.0
2015-06-23 10:50:00,31.98,32.0,31.96,31.99,109591.0,24.8978,24.9133,24.8822,24.9055,109591.0
2015-06-23 10:55:00,31.99,31.99,31.97,31.98,64589.0,24.9055,24.9055,24.89,24.8978,64589.0
2015-06-23 11:00:00,31.97,32.03,31.97,32.03,293872.0,24.89,24.9367,24.89,24.9367,293872.0
2015-06-23 11:05:00,32.02,32.12,32.02,32.09,475023.0,24.9289,25.0068,24.9289,24.9834,475023.0
2015-06-23 11:10:00,32.09,32.11,32.06,32.07,271159.0,24.9834,24.999,24.96,24.9678,271159.0
2015-06-23 11:15:00,32.06,32.1,32.04,32.09,237705.0,24.96,24.9912,24.9445,24.9834,237705.0
2015-06-23 11:20:00,32.09,32.11,32.06,32.09,251301.0,24.9834,24.999,24.96,24.9834,251301.0
2015-06-23 11:25:00,32.09,32.1,32.06,32.06,225769.0,24.9834,24.9912,24.96,24.96,225769.0
2015-06-23 11:30:00,32.07,32.08,32.05,32.06,134381.0,24.9678,24.9756,24.9523,24.96,134381.0
2015-06-23 11:35:00,32.07,32.09,32.04,32.05,367358.0,24.9678,24.9834,24.9445,24.9523,367358.0
2015-06-23 11:40:00,32.05,32.07,32.05,32.07,130445.0,24.9523,24.9678,24.9523,24.9678,130445.0
2015-06-23 11:45:00,32.06,32.1,32.06,32.09,216262.0,24.96,24.9912,24.96,24.9834,216262.0
2015-06-23 11:50:00,32.09,32.1,32.05,32.07,149593.0,24.9834,24.9912,24.9523,24.9678,149593.0
2015-06-23 11:55:00,32.06,32.07,32.05,32.05,106044.0,24.96,24.9678,24.9523,24.9523,106044.0
2015-06-23 12:00:00,32.06,32.08,32.03,32.03,174097.0,24.96,24.9756,24.9367,24.9367,174097.0
2015-06-23 12:05:00,32.03,32.04,31.98,31.99,145586.0,24.9367,24.9445,24.8978,24.9055,145586.0
2015-06-23 12:10:00,31.99,32.04,31.99,32.02,199970.0,24.9055,24.9445,24.9055,24.9289,199970.0
2015-06-23 12:15:00,32.02,32.04,32.01,32.02,91391.0,24.9289,24.9445,24.9211,24.9289,91391.0
2015-06-23 12:20:00,32.01,32.02,32.0,32.01,55062.0,24.9211,24.9289,24.9133,24.9211,55062.0
2015-06-23 12:25:00,32.01,32.02,32.0,32.0,39076.0,24.9211,24.9289,24.9133,24.9133,39076.0
2015-06-23 12:30:00,32.0,32.03,31.99,32.01,105726.0,24.9133,24.9367,24.9055,24.9211,105726.0
2015-06-23 12:35:00,32.01,32.05,32.0,32.04,134528.0,24.9211,24.9523,24.9133,24.9445,134528.0
2015-06-23 12:40:00,32.03,32.06,32.02,32.02,96985.0,24.9367,24.96,24.9289,24.9289,96985.0
2015-06-23 12:45:00,32.03,32.06,32.02,32.03,144837.0,24.9367,24.96,24.9289,24.9367,144837.0
2015-06-23 12:50:00,32.02,32.03,32.0,32.02,61335.0,24.9289,24.9367,24.9133,24.9289,61335.0
2015-06-23 12:55:00,32.01,32.03,31.98,31.98,134176.0,24.9211,24.9367,24.8978,24.8978,134176.0
2015-06-23 13:00:00,31.98,32.0,31.98,31.99,50439.0,24.8978,24.9133,24.8978,24.9055,50439.0
2015-06-23 13:05:00,31.99,32.0,31.95,31.97,184451.0,24.9055,24.9133,24.8744,24.89,184451.0
2015-06-23 13:10:00,31.97,31.98,31.96,31.98,80539.0,24.89,24.8978,24.8822,24.8978,80539.0
2015-06-23 13:15:00,31.97,31.99,31.97,31.98,38769.0,24.89,24.9055,24.89,24.8978,38769.0
2015-06-23 13:20:00,31.99,31.99,31.95,31.96,386693.0,24.9055,24.9055,24.8744,24.8822,386693.0
2015-06-23 13:25:00,31.96,31.96,31.93,31.96,153233.0,24.8822,24.8822,24.8588,24.8822,153233.0
2015-06-23 13:30:00,31.95,31.97,31.94,31.95,78273.0,24.8744,24.89,24.8666,24.8744,78273.0
2015-06-23 13:35:00,31.95,31.99,31.95,31.99,86249.0,24.8744,24.9055,24.8744,24.9055,86249.0
2015-06-23 13:40:00,31.99,32.02,31.98,32.01,126241.0,24.9055,24.9289,24.8978,24.9211,126241.0
2015-06-23 13:45:00,32.01,32.01,31.97,32.0,181223.0,24.9211,24.9211,24.89,24.9133,181223.0
2015-06-23 13:50:00,32.0,32.01,31.97,31.98,113578.0,24.9133,24.9211,24.89,24.8978,113578.0
2015-06-23 13:55:00,31.99,31.99,31.97,31.97,54691.0,24.9055,24.9055,24.89,24.89,54691.0
2015-06-23 14:00:00,31.97,31.98,31.95,31.96,98291.0,24.89,24.8978,24.8744,24.8822,98291.0
2015-06-23 14:05:00,31.96,31.99,31.95,31.98,112320.0,24.8822,24.9055,24.8744,24.8978,112320.0
2015-06-23 14:10:00,31.98,31.98,31.97,31.97,39627.0,24.8978,24.8978,24.89,24.89,39627.0
2015-06-23 14:15:00,31.98,32.02,31.97,32.0,85542.0,24.8978,24.9289,24.89,24.9133,85542.0
2015-06-23 14:20:00,32.0,32.01,31.99,32.0,110446.0,24.9133,24.9211,24.9055,24.9133,110446.0
2015-06-23 14:25:00,32.0,32.01,31.99,32.0,43023.0,24.9133,24.9211,24.9055,24.9133,43023.0
2015-06-23 14:30:00,32.0,32.01,31.97,31.99,101121.0,24.9133,24.9211,24.89,24.9055,101121.0
2015-06-23 14:35:00,31.99,32.04,31.98,32.02,118494.0,24.9055,24.9445,24.8978,24.9289,118494.0
2015-06-23 14:40:00,32.02,32.05,32.02,32.03,79494.0,24.9289,24.9523,24.9289,24.9367,79494.0
2015-06-23 14:45:00,32.03,32.04,32.02,32.02,81046.0,24.9367,24.9445,24.9289,24.9289,81046.0
2015-06-23 14:50:00,32.02,32.05,32.02,32.04,156097.0,24.9289,24.9523,24.9289,24.9445,156097.0
2015-06-23 14:55:00,32.04,32.05,32.03,32.04,95425.0,24.9445,24.9523,24.9367,24.9445,95425.0
2015-06-23 15:00:00,32.04,32.06,32.03,32.04,252132.0,24.9445,24.96,24.9367,24.9445,252132.0
2015-06-23 15:05:00,32.04,32.07,32.03,32.05,136852.0,24.9445,24.9678,24.9367,24.9523,136852.0
2015-06-23 15:10:00,32.05,32.08,32.04,32.06,259475.0,24.9523,24.9756,24.9445,24.96,259475.0
2015-06-23 15:15:00,32.07,32.08,32.05,32.08,148507.0,24.9678,24.9756,24.9523,24.9756,148507.0
2015-06-23 15:20:00,32.08,32.1,32.07,32.08,301218.0,24.9756,24.9912,24.9678,24.9756,301218.0
2015-06-23 15:25:00,32.08,32.1,32.07,32.09,122151.0,24.9756,24.9912,24.9678,24.9834,122151.0
2015-06-23 15:30:00,32.09,32.12,32.08,32.12,250171.0,24.9834,25.0068,24.9756,25.0068,250171.0
2015-06-23 15:35:00,32.12,32.12,32.07,32.08,334632.0,25.0068,25.0068,24.9678,24.9756,334632.0
2015-06-23 15:40:00,32.09,32.15,32.08,32.14,331471.0,24.9834,25.0301,24.9756,25.0223,331471.0
2015-06-23 15:45:00,32.13,32.15,32.08,32.09,462111.0,25.0145,25.0301,24.9756,24.9834,462111.0
2015-06-23 15:50:00,32.09,32.11,32.07,32.09,341931.0,24.9834,24.999,24.9678,24.9834,341931.0
2015-06-23 15:55:00,32.09,32.11,32.07,32.08,659351.0,24.9834,24.999,24.9678,24.9756,659351.0
2015-06-24 09:30:00,32.13,32.15,31.9,31.98,651098.0,25.0145,25.0301,24.8355,24.8978,651098.0
2015-06-24 09:35:00,31.99,32.09,31.99,32.07,406216.0,24.9055,24.9834,24.9055,24.9678,406216.0
2015-06-24 09:40:00,32.07,32.08,32.03,32.05,224532.0,24.9678,24.9756,24.9367,24.9523,224532.0
2015-06-24 09:45:00,32.05,32.13,32.04,32.13,263532.0,24.9523,25.0145,24.9445,25.0145,263532.0
2015-06-24 09:50:00,32.12,32.13,32.06,32.08,271588.0,25.0068,25.0145,24.96,24.9756,271588.0
2015-06-24 09:55:00,32.08,32.11,32.07,32.09,248171.0,24.9756,24.999,24.9678,24.9834,248171.0
2015-06-24 10:00:00,32.09,32.1,32.04,32.07,221025.0,24.9834,24.9912,24.9445,24.9678,221025.0
2015-06-24 10:05:00,32.07,32.08,32.01,32.02,241115.0,24.9678,24.9756,24.9211,24.9289,241115.0
2015-06-24 10:10:00,32.02,32.07,32.0,32.05,212678.0,24.9289,24.9678,24.9133,24.9523,212678.0
2015-06-24 10:15:00,32.05,32.06,32.01,32.03,223923.0,24.9523,24.96,24.9211,24.9367,223923.0
2015-06-24 10:20:00,32.04,32.05,31.99,32.01,185445.0,24.9445,24.9523,24.9055,24.9211,185445.0
2015-06-24 10:25:00,32.01,32.09,32.0,32.09,259205.0,24.9211,24.9834,24.9133,24.9834,259205.0
2015-06-24 10:30:00,32.09,32.13,32.08,32.12,211967.0,24.9834,25.0145,24.9756,25.0068,211967.0
2015-06-24 10:35:00,32.12,32.13,32.09,32.12,347397.0,25.0068,25.0145,24.9834,25.0068,347397.0
2015-06-24 10:40:00,32.11,32.14,32.1,32.14,253314.0,24.999,25.0223,24.9912,25.0223,253314.0
2015-06-24 10:45:00,32.14,32.14,32.11,32.11,174800.0,25.0223,25.0223,24.999,24.999,174800.0
2015-06-24 10:50:00,32.12,32.13,32.09,32.12,171913.0,25.0068,25.0145,24.9834,25.0068,171913.0
2015-06-24 10:55:00,32.13,32.13,32.11,32.12,265593.0,25.0145,25.0145,24.999,25.0068,265593.0
2015-06-24 11:00:00,32.12,32.12,32.06,32.09,221633.0,25.0068,25.0068,24.96,24.9834,221633.0
2015-06-24 11:05:00,32.09,32.09,32.05,32.06,155202.0,24.9834,24.9834,24.9523,24.96,155202.0
2015-06-24 11:10:00,32.05,32.06,32.03,32.04,130056.0,24.9523,24.96,24.9367,24.9445,130056.0
2015-06-24 11:15:00,32.04,32.05,32.01,32.02,191453.0,24.9445,24.9523,24.9211,24.9289,191453.0
2015-06-24 11:20:00,32.03,32.04,32.01,32.02,192694.0,24.9367,24.9445,24.9211,24.9289,192694.0
2015-06-24 11:25:00,32.02,32.06,32.02,32.05,151797.0,24.9289,24.96,24.9289,24.9523,151797.0
2015-06-24 11:30:00,32.05,32.06,32.03,32.04,182523.0,24.9523,24.96,24.9367,24.9445,182523.0
2015-06-24 11:35:00,32.04,32.06,32.01,32.02,166330.0,24.9445,24.96,24.9211,24.9289,166330.0
2015-06-24 11:40:00,32.01,32.04,31.99,32.01,273574.0,24.9211,24.9445,24.9055,24.9211,273574.0
2015-06-24 11:45:00,32.01,32.02,31.99,31.99,110874.0,24.9211,24.9289,24.9055,24.9055,110874.0
2015-06-24 11:50:00,32.0,32.01,31.96,31.96,272480.0,24.9133,24.9211,24.8822,24.8822,272480.0
2015-06-24 11:55:00,31.96,32.0,31.96,31.99,184109.0,24.8822,24.9133,24.8822,24.9055,184109.0
2015-06-24 12:00:00,31.99,31.99,31.96,31.96,190600.0,24.9055,24.9055,24.8822,24.8822,190600.0
2015-06-24 12:05:00,31.96,32.0,31.96,31.98,181759.0,24.8822,24.9133,24.8822,24.8978,181759.0
2015-06-24 12:10:00,31.98,32.0,31.96,31.99,190700.0,24.8978,24.9133,24.8822,24.9055,190700.0
2015-06-24 12:15:00,32.0,32.0,31.97,31.98,118533.0,24.9133,24.9133,24.89,24.8978,118533.0
2015-06-24 12:20:00,31.99,32.0,31.97,31.99,118363.0,24.9055,24.9133,24.89,24.9055,118363.0
2015-06-24 12:25:00,31.99,32.01,31.97,31.98,199039.0,24.9055,24.9211,24.89,24.8978,199039.0
2015-06-24 12:30:00,31.99,31.99,31.96,31.97,206408.0,24.9055,24.9055,24.8822,24.89,206408.0
2015-06-24 12:35:00,31.97,32.0,31.97,31.99,144840.0,24.89,24.9133,24.89,24.9055,144840.0
2015-06-24 12:40:00,31.99,32.0,31.97,31.98,247722.0,24.9055,24.9133,24.89,24.8978,247722.0
2015-06-24 12:45:00,31.99,32.0,31.96,31.97,284962.0,24.9055,24.9133,24.8822,24.89,284962.0
2015-06-24 12:50:00,31.98,31.98,31.96,31.97,167781.0,24.8978,24.8978,24.8822,24.89,167781.0
2015-06-24 12:55:00,31.98,31.99,31.96,31.97,151207.0,24.8978,24.9055,24.8822,24.89,151207.0
2015-06-24 13:00:00,31.96,31.98,31.96,31.97,92477.0,24.8822,24.8978,24.8822,24.89,92477.0
2015-06-24 13:05:00,31.98,31.99,31.96,31.97,108155.0,24.8978,24.9055,24.8822,24.89,108155.0
2015-06-24 13:10:00,31.98,31.98,31.96,31.96,46770.0,24.8978,24.8978,24.8822,24.8822,46770.0
2015-06-24 13:15:00,31.96,31.97,31.91,31.92,282677.0,24.8822,24.89,24.8433,24.8511,282677.0
2015-06-24 13:20:00,31.92,31.98,31.91,31.95,452322.0,24.8511,24.8978,24.8433,24.8744,452322.0
2015-06-24 13:25:00,31.95,31.95,31.9,31.93,274553.0,24.8744,24.8744,24.8355,24.8588,274553.0
2015-06-24 13:30:00,31.93,31.95,31.91,31.92,254231.0,24.8588,24.8744,24.8433,24.8511,254231.0
2015-06-24 13:35:00,31.91,31.92,31.91,31.91,107284.0,24.8433,24.8511,24.8433,24.8433,107284.0
2015-06-24 13:40:00,31.92,31.92,31.9,31.91,233384.0,24.8511,24.8511,24.8355,24.8433,233384.0
2015-06-24 13:45:00,31.92,31.95,31.91,31.95,163504.0,24.8511,24.8744,24.8433,24.8744,163504.0
2015-06-24 13:50:00,31.95,31.95,31.92,31.92,76794.0,24.8744,24.8744,24.8511,24.8511,76794.0
2015-06-24 13:55:00,31.93,31.93,31.91,31.93,149347.0,24.8588,24.8588,24.8433,24.8588,149347.0
2015-06-24 14:00:00,31.93,31.94,31.92,31.93,177958.0,24.8588,24.8666,24.8511,24.8588,177958.0
2015-06-24 14:05:00,31.93,31.93,31.92,31.93,68140.0,24.8588,24.8588,24.8511,24.8588,68140.0
2015-06-24 14:10:00,31.93,31.93,31.88,31.89,176743.0,24.8588,24.8588,24.8199,24.8277,176743.0
2015-06-24 14:15:00,31.89,31.93,31.88,31.91,219727.0,24.8277,24.8588,24.8199,24.8433,219727.0
2015-06-24 14:20:00,31.9,31.92,31.9,31.92,79097.0,24.8355,24.8511,24.8355,24.8511,79097.0
2015-06-24 14:25:00,31.92,31.94,31.91,31.94,228852.0,24.8511,24.8666,24.8433,24.8666,228852.0
2015-06-24 14:30:00,31.94,31.95,31.91,31.93,174009.0,24.8666,24.8744,24.8433,24.8588,174009.0
2015-06-24 14:35:00,31.94,31.95,31.92,31.94,151212.0,24.8666,24.8744,24.8511,24.8666,151212.0
2015-06-24 14:40:00,31.94,31.95,31.93,31.93,109702.0,24.8666,24.8744,24.8588,24.8588,109702.0
2015-06-24 14:45:00,31.94,31.95,31.93,31.95,103971.0,24.8666,24.8744,24.8588,24.8744,103971.0
2015-06-24 14:50:00,31.95,32.02,31.94,31.99,270586.0,24.8744,24.9289,24.8666,24.9055,270586.0
2015-06-24 14:55:00,31.99,31.99,31.95,31.96,132032.0,24.9055,24.9055,24.8744,24.8822,132032.0
2015-06-24 15:00:00,31.96,31.97,31.95,31.97,147639.0,24.8822,24.89,24.8744,24.89,147639.0
2015-06-24 15:05:00,31.96,31.97,31.94,31.95,202372.0,24.8822,24.89,24.8666,24.8744,202372.0
2015-06-24 15:10:00,31.95,31.96,31.94,31.94,258926.0,24.8744,24.8822,24.8666,24.8666,258926.0
2015-06-24 15:15:00,31.95,31.96,31.94,31.95,231501.0,24.8744,24.8822,24.8666,24.8744,231501.0
2015-06-24 15:20:00,31.95,31.98,31.94,31.98,218112.0,24.8744,24.8978,24.8666,24.8978,218112.0
2015-06-24 15:25:00,31.98,32.01,31.97,32.0,332696.0,24.8978,24.9211,24.89,24.9133,332696.0
2015-06-24 15:30:00,32.0,32.02,31.99,32.0,243678.0,24.9133,24.9289,24.9055,24.9133,243678.0
2015-06-24 15:35:00,32.0,32.02,31.97,31.97,214986.0,24.9133,24.9289,24.89,24.89,214986.0
2015-06-24 15:40:00,31.98,31.99,31.93,31.96,478016.0,24.8978,24.9055,24.8588,24.8822,478016.0
2015-06-24 15:45:00,31.96,31.96,31.92,31.93,248287.0,24.8822,24.8822,24.8511,24.8588,248287.0
2015-06-24 15:50:00,31.93,31.94,31.9,31.94,395791.0,24.8588,24.8666,24.8355,24.8666,395791.0
2015-06-24 15:55:00,31.94,31.95,31.91,31.91,606352.0,24.8666,24.8744,24.8433,24.8433,606352.0
2015-06-25 09:30:00,32.02,32.11,32.02,32.07,654395.0,24.9289,24.999,24.9289,24.9678,654395.0
2015-06-25 09:35:00,32.07,32.13,32.01,32.07,587155.0,24.9678,25.0145,24.9211,24.9678,587155.0
2015-06-25 09:40:00,32.06,32.12,32.02,32.1,605598.0,24.96,25.0068,24.9289,24.9912,605598.0
2015-06-25 09:45:00,32.11,32.13,32.02,32.12,537034.0,24.999,25.0145,24.9289,25.0068,537034.0
2015-06-25 09:50:00,32.12,32.19,32.1,32.14,511252.0,25.0068,25.0613,24.9912,25.0223,511252.0
2015-06-25 09:55:00,32.15,32.2,32.14,32.18,394180.0,25.0301,25.069,25.0223,25.0535,394180.0
2015-06-25 10:00:00,32.18,32.2,32.15,32.16,331897.0,25.0535,25.069,25.0301,25.0379,331897.0
2015-06-25 10:05:00,32.16,32.2,32.16,32.17,334918.0,25.0379,25.069,25.0379,25.0457,334918.0
2015-06-25 10:10:00,32.17,32.19,32.16,32.16,298165.0,25.0457,25.0613,25.0379,25.0379,298165.0
2015-06-25 10:15:00,32.16,32.18,32.11,32.18,210312.0,25.0379,25.0535,24.999,25.0535,210312.0
2015-06-25 10:20:00,32.18,32.23,32.18,32.2,302303.0,25.0535,25.0924,25.0535,25.069,302303.0
2015-06-25 10:25:00,32.2,32.2,32.15,32.17,224276.0,25.069,25.069,25.0301,25.0457,224276.0
2015-06-25 10:30:00,32.18,32.2,32.17,32.19,294177.0,25.0535,25.069,25.0457,25.0613,294177.0
2015-06-25 10:35:00,32.19,32.2,32.16,32.17,167413.0,25.0613,25.069,25.0379,25.0457,167413.0
2015-06-25 10:40:00,32.18,32.2,32.17,32.2,228453.0,25.0535,25.069,25.0457,25.069,228453.0
2015-06-25 10:45:00,32.2,32.2,32.18,32.2,228308.0,25.069,25.069,25.0535,25.069,228308.0
2015-06-25 10:50:00,32.2,32.22,32.18,32.2,271086.0,25.069,25.0846,25.0535,25.069,271086.0
2015-06-25 10:55:00,32.2,32.23,32.2,32.22,234671.0,25.069,25.0924,25.069,25.0846,234671.0
2015-06-25 11:00:00,32.23,32.25,32.22,32.23,181555.0,25.0924,25.108,25.0846,25.0924,181555.0
2015-06-25 11:05:00,32.23,32.26,32.23,32.23,278384.0,25.0924,25.1158,25.0924,25.0924,278384.0
2015-06-25 11:10:00,32.23,32.26,32.22,32.25,243020.0,25.0924,25.1158,25.0846,25.108,243020.0
2015-06-25 11:15:00,32.25,32.26,32.22,32.25,250247.0,25.108,25.1158,25.0846,25.108,250247.0
2015-06-25 11:20:00,32.25,32.28,32.25,32.25,198621.0,25.108,25.1313,25.108,25.108,198621.0
2015-06-25 11:25:00,32.26,32.27,32.25,32.25,189569.0,25.1158,25.1235,25.108,25.108,189569.0
2015-06-25 11:30:00,32.26,32.27,32.24,32.26,160160.0,25.1158,25.1235,25.1002,25.1158,160160.0
2015-06-25 11:35:00,32.26,32.3,32.25,32.27,388707.0,25.1158,25.1469,25.108,25.1235,388707.0
2015-06-25 11:40:00,32.27,32.28,32.25,32.27,288213.0,25.1235,25.1313,25.108,25.1235,288213.0
2015-06-25 11:45:00,32.27,32.27,32.25,32.25,119416.0,25.1235,25.1235,25.108,25.108,119416.0
2015-06-25 11:50:00,32.25,32.28,32.25,32.28,198514.0,25.108,25.1313,25.108,25.1313,198514.0
2015-06-25 11:55:00,32.27,32.32,32.27,32.29,344227.0,25.1235,25.1625,25.1235,25.1391,344227.0
2015-06-25 12:00:00,32.29,32.32,32.25,32.28,227367.0,25.1391,25.1625,25.108,25.1313,227367.0
2015-06-25 12:05:00,32.27,32.3,32.27,32.27,170143.0,25.1235,25.1469,25.1235,25.1235,170143.0
2015-06-25 12:10:00,32.27,32.3,32.24,32.24,172283.0,25.1235,25.1469,25.1002,25.1002,172283.0
2015-06-25 12:15:00,32.25,32.26,32.23,32.25,184969.0,25.108,25.1158,25.0924,25.108,184969.0
2015-06-25 12:20:00,32.26,32.26,32.22,32.23,108095.0,25.1158,25.1158,25.0846,25.0924,108095.0
2015-06-25 12:25:00,32.23,32.25,32.22,32.24,192211.0,25.0924,25.108,25.0846,25.1002,192211.0
2015-06-25 12:30:00,32.23,32.25,32.22,32.23,186731.0,25.0924,25.108,25.0846,25.0924,186731.0
2015-06-25 12:35:00,32.23,32.24,32.2,32.23,153550.0,25.0924,25.1002,25.069,25.0924,153550.0
2015-06-25 12:40:00,32.23,32.24,32.19,32.21,172192.0,25.0924,25.1002,25.0613,25.0768,172192.0
2015-06-25 12:45:00,32.21,32.25,32.2,32.23,193906.0,25.0768,25.108,25.069,25.0924,193906.0
2015-06-25 12:50:00,32.24,32.26,32.22,32.23,175333.0,25.1002,25.1158,25.0846,25.0924,175333.0
2015-06-25 12:55:00,32.24,32.24,32.2,32.22,149125.0,25.1002,25.1002,25.069,25.0846,149125.0
2015-06-25 13:00:00,32.22,32.23,32.21,32.21,125729.0,25.0846,25.0924,25.0768,25.0768,125729.0
2015-06-25 13:05:00,32.22,32.23,32.21,32.22,115031.0,25.0846,25.0924,25.0768,25.0846,115031.0
2015-06-25 13:10:00,32.23,32.24,32.21,32.23,102612.0,25.0924,25.1002,25.0768,25.0924,102612.0
2015-06-25 13:15:00,32.23,32.25,32.22,32.24,145600.0,25.0924,25.108,25.0846,25.1002,145600.0
2015-06-25 13:20:00,32.25,32.25,32.23,32.25,101617.0,25.108,25.108,25.0924,25.108,101617.0
2015-06-25 13:25:00,32.24,32.25,32.23,32.23,62976.0,25.1002,25.108,25.0924,25.0924,62976.0
2015-06-25 13:30:00,32.23,32.24,32.19,32.19,200278.0,25.0924,25.1002,25.0613,25.0613,200278.0
2015-06-25 13:35:00,32.19,32.2,32.18,32.18,58833.0,25.0613,25.069,25.0535,25.0535,58833.0
2015-06-25 13:40:00,32.18,32.19,32.17,32.18,141034.0,25.0535,25.0613,25.0457,25.0535,141034.0
2015-06-25 13:45:00,32.18,32.2,32.17,32.19,168968.0,25.0535,25.069,25.0457,25.0613,168968.0
2015-06-25 13:50:00,32.19,32.2,32.16,32.16,97148.0,25.0613,25.069,25.0379,25.0379,97148.0
2015-06-25 13:55:00,32.16,32.17,32.15,32.16,203292.0,25.0379,25.0457,25.0301,25.0379,203292.0
2015-06-25 14:00:00,32.16,32.17,32.12,32.12,203383.0,25.0379,25.0457,25.0068,25.0068,203383.0
2015-06-25 14:05:00,32.12,32.13,32.1,32.1,189056.0,25.0068,25.0145,24.9912,24.9912,189056.0
2015-06-25 14:10:00,32.1,32.1,32.05,32.07,350759.0,24.9912,24.9912,24.9523,24.9678,350759.0
2015-06-25 14:15:00,32.07,32.11,32.06,32.09,226696.0,24.9678,24.999,24.96,24.9834,226696.0
2015-06-25 14:20:00,32.09,32.11,32.07,32.07,228565.0,24.9834,24.999,24.9678,24.9678,228565.0
2015-06-25 14:25:00,32.07,32.08,32.0,32.03,256938.0,24.9678,24.9756,24.9133,24.9367,256938.0
2015-06-25 14:30:00,32.02,32.03,32.0,32.02,267634.0,24.9289,24.9367,24.9133,24.9289,267634.0
2015-06-25 14:35:00,32.02,32.04,32.01,32.04,152661.0,24.9289,24.9445,24.9211,24.9445,152661.0
2015-06-25 14:40:00,32.03,32.05,32.03,32.04,107895.0,24.9367,24.9523,24.9367,24.9445,107895.0
2015-06-25 14:45:00,32.05,32.08,32.04,32.04,173995.0,24.9523,24.9756,24.9445,24.9445,173995.0
2015-06-25 14:50:00,32.05,32.07,32.02,32.07,216625.0,24.9523,24.9678,24.9289,24.9678,216625.0
2015-06-25 14:55:00,32.07,32.07,32.04,32.05,151451.0,24.9678,24.9678,24.9445,24.9523,151451.0
2015-06-25 15:00:00,32.05,32.11,32.04,32.1,246530.0,24.9523,24.999,24.9445,24.9912,246530.0
2015-06-25 15:05:00,32.1,32.12,32.08,32.09,178227.0,24.9912,25.0068,24.9756,24.9834,178227.0
2015-06-25 15:10:00,32.09,32.1,32.07,32.07,112044.0,24.9834,24.9912,24.9678,24.9678,112044.0
2015-06-25 15:15:00,32.07,32.11,32.06,32.09,370130.0,24.9678,24.999,24.96,24.9834,370130.0
2015-06-25 15:20:00,32.1,32.13,32.1,32.1,120194.0,24.9912,25.0145,24.9912,24.9912,120194.0
2015-06-25 15:25:00,32.11,32.11,32.09,32.09,354860.0,24.999,24.999,24.9834,24.9834,354860.0
2015-06-25 15:30:00,32.1,32.1,32.06,32.06,218550.0,24.9912,24.9912,24.96,24.96,218550.0
2015-06-25 15:35:00,32.07,32.08,32.06,32.08,328614.0,24.9678,24.9756,24.96,24.9756,328614.0
2015-06-25 15:40:00,32.08,32.09,32.06,32.09,274259.0,24.9756,24.9834,24.96,24.9834,274259.0
2015-06-25 15:45:00,32.09,32.11,32.07,32.11,300589.0,24.9834,24.999,24.9678,24.999,300589.0
2015-06-25 15:50:00,32.1,32.11,32.03,32.04,688106.0,24.9912,24.999,24.9367,24.9445,688106.0
2015-06-25 15:55:00,32.04,32.06,31.99,31.99,1333597.0,24.9445,24.96,24.9055,24.9055,1333597.0
2015-06-26 09:30:00,31.51,31.53,31.21,31.23,2760079.0,24.5318,24.5474,24.2983,24.3139,2760079.0
2015-06-26 09:35:00,31.23,31.34,31.21,31.28,1086676.0,24.3139,24.3995,24.2983,24.3528,1086676.0
2015-06-26 09:40:00,31.29,31.3,31.16,31.17,1126433.0,24.3606,24.3684,24.2594,24.2671,1126433.0
2015-06-26 09:45:00,31.18,31.22,31.15,31.19,829360.0,24.2749,24.3061,24.2516,24.2827,829360.0
2015-06-26 09:50:00,31.2,31.27,31.16,31.27,878109.0,24.2905,24.345,24.2594,24.345,878109.0
2015-06-26 09:55:00,31.27,31.33,31.21,31.23,929931.0,24.345,24.3917,24.2983,24.3139,929931.0
2015-06-26 10:00:00,31.23,31.32,31.22,31.28,863830.0,24.3139,24.3839,24.3061,24.3528,863830.0
2015-06-26 10:05:00,31.29,31.32,31.23,31.28,743535.0,24.3606,24.3839,24.3139,24.3528,743535.0
2015-06-26 10:10:00,31.29,31.39,31.28,31.38,799553.0,24.3606,24.4384,24.3528,24.4306,799553.0
2015-06-26 10:15:00,31.38,31.39,31.3,31.3,727430.0,24.4306,24.4384,24.3684,24.3684,727430.0
2015-06-26 10:20:00,31.3,31.31,31.22,31.23,721526.0,24.3684,24.3761,24.3061,24.3139,721526.0
2015-06-26 10:25:00,31.23,31.26,31.21,31.25,656483.0,24.3139,24.3372,24.2983,24.3294,656483.0
2015-06-26 10:30:00,31.25,31.25,31.21,31.23,411096.0,24.3294,24.3294,24.2983,24.3139,411096.0
2015-06-26 10:35:00,31.24,31.28,31.23,31.26,455391.0,24.3216,24.3528,24.3139,24.3372,455391.0
2015-06-26 10:40:00,31.25,31.28,31.19,31.2,398977.0,24.3294,24.3528,24.2827,24.2905,398977.0
2015-06-26 10:45:00,31.2,31.24,31.17,31.17,330477.0,24.2905,24.3216,24.2671,24.2671,330477.0
2015-06-26 10:50:00,31.17,31.22,31.16,31.21,667698.0,24.2671,24.3061,24.2594,24.2983,667698.0
2015-06-26 10:55:00,31.21,31.23,31.19,31.19,358097.0,24.2983,24.3139,24.2827,24.2827,358097.0
2015-06-26 11:00:00,31.2,31.24,31.18,31.24,312262.0,24.2905,24.3216,24.2749,24.3216,312262.0
2015-06-26 11:05:00,31.24,31.28,31.23,31.26,288068.0,24.3216,24.3528,24.3139,24.3372,288068.0
2015-06-26 11:10:00,31.26,31.27,31.22,31.24,393840.0,24.3372,24.345,24.3061,24.3216,393840.0
2015-06-26 11:15:00,31.24,31.25,31.22,31.22,274038.0,24.3216,24.3294,24.3061,24.3061,274038.0
2015-06-26 11:20:00,31.22,31.25,31.2,31.25,242650.0,24.3061,24.3294,24.2905,24.3294,242650.0
2015-06-26 11:25:00,31.24,31.27,31.22,31.25,192409.0,24.3216,24.345,24.3061,24.3294,192409.0
2015-06-26 11:30:00,31.24,31.27,31.24,31.26,179104.0,24.3216,24.345,24.3216,24.3372,179104.0
2015-06-26 11:35:00,31.26,31.26,31.22,31.24,154848.0,24.3372,24.3372,24.3061,24.3216,154848.0
2015-06-26 11:40:00,31.24,31.24,31.15,31.21,447468.0,24.3216,24.3216,24.2516,24.2983,447468.0
2015-06-26 11:45:00,31.2,31.21,31.14,31.15,539196.0,24.2905,24.2983,24.2438,24.2516,539196.0
2015-06-26 11:50:00,31.15,31.15,31.09,31.12,805818.0,24.2516,24.2516,24.2049,24.2282,805818.0
2015-06-26 11:55:00,31.12,31.12,31.05,31.1,514256.0,24.2282,24.2282,24.1737,24.2126,514256.0
2015-06-26 12:00:00,31.1,31.11,31.07,31.08,331315.0,24.2126,24.2204,24.1893,24.1971,331315.0
2015-06-26 12:05:00,31.07,31.09,31.04,31.05,361773.0,24.1893,24.2049,24.1659,24.1737,361773.0
2015-06-26 12:10:00,31.04,31.05,31.02,31.02,200023.0,24.1659,24.1737,24.1504,24.1504,200023.0
2015-06-26 12:15:00,31.02,31.06,31.01,31.04,483908.0,24.1504,24.1815,24.1426,24.1659,483908.0
2015-06-26 12:20:00,31.04,31.05,30.94,30.96,876759.0,24.1659,24.1737,24.0881,24.1037,876759.0
2015-06-26 12:25:00,30.96,31.05,30.95,31.01,835780.0,24.1037,24.1737,24.0959,24.1426,835780.0
2015-06-26 12:30:00,31.02,31.06,31.0,31.04,455373.0,24.1504,24.1815,24.1348,24.1659,455373.0
2015-06-26 12:35:00,31.03,31.04,30.98,30.99,264078.0,24.1581,24.1659,24.1192,24.127,264078.0
2015-06-26 12:40:00,30.99,31.02,30.95,30.95,505050.0,24.127,24.1504,24.0959,24.0959,505050.0
2015-06-26 12:45:00,30.96,30.99,30.94,30.97,367597.0,24.1037,24.127,24.0881,24.1114,367597.0
2015-06-26 12:50:00,30.97,30.97,30.88,30.88,685716.0,24.1114,24.1114,24.0414,24.0414,685716.0
2015-06-26 12:55:00,30.88,30.92,30.83,30.85,677790.0,24.0414,24.0725,24.0024,24.018,677790.0
2015-06-26 13:00:00,30.84,30.9,30.8,30.87,590665.0,24.0102,24.0569,23.9791,24.0336,590665.0
2015-06-26 13:05:00,30.86,30.87,30.8,30.83,395219.0,24.0258,24.0336,23.9791,24.0024,395219.0
2015-06-26 13:10:00,30.82,30.83,30.76,30.8,628427.0,23.9947,24.0024,23.9479,23.9791,628427.0
2015-06-26 13:15:00,30.8,30.81,30.78,30.8,287226.0,23.9791,23.9869,23.9635,23.9791,287226.0
2015-06-26 13:20:00,30.79,30.83,30.78,30.81,337625.0,23.9713,24.0024,23.9635,23.9869,337625.0
2015-06-26 13:25:00,30.81,30.92,30.81,30.91,666653.0,23.9869,24.0725,23.9869,24.0647,666653.0
2015-06-26 13:30:00,30.92,30.97,30.91,30.93,689813.0,24.0725,24.1114,24.0647,24.0803,689813.0
2015-06-26 13:35:00,30.93,30.94,30.89,30.9,249733.0,24.0803,24.0881,24.0492,24.0569,249733.0
2015-06-26 13:40:00,30.91,30.98,30.9,30.97,349435.0,24.0647,24.1192,24.0569,24.1114,349435.0
2015-06-26 13:45:00,30.96,31.02,30.96,31.0,405624.0,24.1037,24.1504,24.1037,24.1348,405624.0
2015-06-26 13:50:00,31.0,31.01,30.95,30.97,291991.0,24.1348,24.1426,24.0959,24.1114,291991.0
2015-06-26 13:55:00,30.98,30.98,30.95,30.96,164531.0,24.1192,24.1192,24.0959,24.1037,164531.0
2015-06-26 14:00:00,30.95,30.96,30.91,30.93,238691.0,24.0959,24.1037,24.0647,24.0803,238691.0
2015-06-26 14:05:00,30.94,30.94,30.88,30.9,259197.0,24.0881,24.0881,24.0414,24.0569,259197.0
2015-06-26 14:10:00,30.89,30.9,30.85,30.89,297440.0,24.0492,24.0569,24.018,24.0492,297440.0
2015-06-26 14:15:00,30.88,30.9,30.86,30.87,230893.0,24.0414,24.0569,24.0258,24.0336,230893.0
2015-06-26 14:20:00,30.86,30.91,30.86,30.89,181015.0,24.0258,24.0647,24.0258,24.0492,181015.0
2015-06-26 14:25:00,30.88,30.94,30.88,30.94,234524.0,24.0414,24.0881,24.0414,24.0881,234524.0
2015-06-26 14:30:00,30.94,30.94,30.89,30.94,394295.0,24.0881,24.0881,24.0492,24.0881,394295.0
2015-06-26 14:35:00,30.94,30.95,30.91,30.95,247258.0,24.0881,24.0959,24.0647,24.0959,247258.0
2015-06-26 14:40:00,30.95,30.96,30.91,30.92,314199.0,24.0959,24.1037,24.0647,24.0725,314199.0
2015-06-26 14:45:00,30.92,30.93,30.89,30.93,249855.0,24.0725,24.0803,24.0492,24.0803,249855.0
2015-06-26 14:50:00,30.93,30.94,30.91,30.93,165919.0,24.0803,24.0881,24.0647,24.0803,165919.0
2015-06-26 14:55:00,30.93,30.99,30.91,30.98,475252.0,24.0803,24.127,24.0647,24.1192,475252.0
2015-06-26 15:00:00,30.98,31.05,30.97,31.05,569831.0,24.1192,24.1737,24.1114,24.1737,569831.0
2015-06-26 15:05:00,31.05,31.09,31.04,31.07,426971.0,24.1737,24.2049,24.1659,24.1893,426971.0
2015-06-26 15:10:00,31.08,31.11,31.03,31.05,325505.0,24.1971,24.2204,24.1581,24.1737,325505.0
2015-06-26 15:15:00,31.05,31.07,31.02,31.06,304029.0,24.1737,24.1893,24.1504,24.1815,304029.0
2015-06-26 15:20:00,31.07,31.08,31.03,31.07,408353.0,24.1893,24.1971,24.1581,24.1893,408353.0
2015-06-26 15:25:00,31.07,31.08,31.05,31.07,267169.0,24.1893,24.1971,24.1737,24.1893,267169.0
2015-06-26 15:30:00,31.07,31.1,31.04,31.09,627213.0,24.1893,24.2126,24.1659,24.2049,627213.0
2015-06-26 15:35:00,31.09,31.1,31.05,31.07,497551.0,24.2049,24.2126,24.1737,24.1893,497551.0
2015-06-26 15:40:00,31.07,31.07,31.02,31.05,634447.0,24.1893,24.1893,24.1504,24.1737,634447.0
2015-06-26 15:45:00,31.05,31.07,31.03,31.05,628225.0,24.1737,24.1893,24.1581,24.1737,628225.0
2015-06-26 15:50:00,31.05,31.1,31.0,31.1,1829209.0,24.1737,24.2126,24.1348,24.2126,1829209.0
2015-06-26 15:55:00,31.09,31.11,31.03,31.04,3034898.0,24.2049,24.2204,24.1581,24.1659,3034898.0
2015-06-29 09:30:00,30.7,30.78,30.58,30.75,1437380.0,23.9012,23.9635,23.8078,23.9402,1437380.0
2015-06-29 09:35:00,30.76,30.82,30.71,30.73,817329.0,23.9479,23.9947,23.909,23.9246,817329.0
2015-06-29 09:40:00,30.74,30.9,30.73,30.89,809188.0,23.9324,24.0569,23.9246,24.0492,809188.0
2015-06-29 09:45:00,30.89,30.96,30.85,30.93,446484.0,24.0492,24.1037,24.018,24.0803,446484.0
2015-06-29 09:50:00,30.94,30.98,30.88,30.89,445886.0,24.0881,24.1192,24.0414,24.0492,445886.0
2015-06-29 09:55:00,30.89,30.9,30.76,30.79,409245.0,24.0492,24.0569,23.9479,23.9713,409245.0
2015-06-29 10:00:00,30.79,30.9,30.78,30.89,491356.0,23.9713,24.0569,23.9635,24.0492,491356.0
2015-06-29 10:05:00,30.88,30.94,30.86,30.92,445251.0,24.0414,24.0881,24.0258,24.0725,445251.0
2015-06-29 10:10:00,30.92,30.92,30.86,30.89,190280.0,24.0725,24.0725,24.0258,24.0492,190280.0
2015-06-29 10:15:00,30.88,30.93,30.83,30.84,315528.0,24.0414,24.0803,24.0024,24.0102,315528.0
2015-06-29 10:20:00,30.84,30.87,30.8,30.86,336067.0,24.0102,24.0336,23.9791,24.0258,336067.0
2015-06-29 10:25:00,30.86,30.88,30.83,30.85,275098.0,24.0258,24.0414,24.0024,24.018,275098.0
2015-06-29 10:30:00,30.85,30.85,30.77,30.79,569267.0,24.018,24.018,23.9557,23.9713,569267.0
2015-06-29 10:35:00,30.79,30.84,30.77,30.79,311688.0,23.9713,24.0102,23.9557,23.9713,311688.0
2015-06-29 10:40:00,30.79,30.83,30.78,30.79,314053.0,23.9713,24.0024,23.9635,23.9713,314053.0
2015-06-29 10:45:00,30.79,30.89,30.78,30.86,392631.0,23.9713,24.0492,23.9635,24.0258,392631.0
2015-06-29 10:50:00,30.86,30.9,30.84,30.9,352475.0,24.0258,24.0569,24.0102,24.0569,352475.0
2015-06-29 10:55:00,30.89,30.9,30.84,30.85,597041.0,24.0492,24.0569,24.0102,24.018,597041.0
2015-06-29 11:00:00,30.86,30.89,30.84,30.85,369880.0,24.0258,24.0492,24.0102,24.018,369880.0
2015-06-29 11:05:00,30.85,30.87,30.81,30.83,325588.0,24.018,24.0336,23.9869,24.0024,325588.0
2015-06-29 11:10:00,30.83,30.85,30.79,30.79,375040.0,24.0024,24.018,23.9713,23.9713,375040.0
2015-06-29 11:15:00,30.79,30.83,30.79,30.8,325734.0,23.9713,24.0024,23.9713,23.9791,325734.0
2015-06-29 11:20:00,30.81,30.86,30.79,30.85,316691.0,23.9869,24.0258,23.9713,24.018,316691.0
2015-06-29 11:25:00,30.86,30.86,30.82,30.84,284065.0,24.0258,24.0258,23.9947,24.0102,284065.0
2015-06-29 11:30:00,30.83,30.85,30.75,30.76,377965.0,24.0024,24.018,23.9402,23.9479,377965.0
2015-06-29 11:35:00,30.75,30.77,30.68,30.69,409911.0,23.9402,23.9557,23.8857,23.8934,409911.0
2015-06-29 11:40:00,30.69,30.74,30.68,30.73,240726.0,23.8934,23.9324,23.8857,23.9246,240726.0
2015-06-29 11:45:00,30.72,30.73,30.67,30.7,265893.0,23.9168,23.9246,23.8779,23.9012,265893.0
2015-06-29 11:50:00,30.71,30.71,30.63,30.65,226980.0,23.909,23.909,23.8467,23.8623,226980.0
2015-06-29 11:55:00,30.65,30.69,30.64,30.68,183448.0,23.8623,23.8934,23.8545,23.8857,183448.0
2015-06-29 12:00:00,30.68,30.7,30.63,30.7,558692.0,23.8857,23.9012,23.8467,23.9012,558692.0
2015-06-29 12:05:00,30.7,30.78,30.69,30.77,259767.0,23.9012,23.9635,23.8934,23.9557,259767.0
2015-06-29 12:10:00,30.78,30.78,30.73,30.73,354893.0,23.9635,23.9635,23.9246,23.9246,354893.0
2015-06-29 12:15:00,30.74,30.76,30.7,30.71,264313.0,23.9324,23.9479,23.9012,23.909,264313.0
2015-06-29 12:20:00,30.71,30.72,30.65,30.67,267916.0,23.909,23.9168,23.8623,23.8779,267916.0
2015-06-29 12:25:00,30.67,30.7,30.64,30.67,243947.0,23.8779,23.9012,23.8545,23.8779,243947.0
2015-06-29 12:30:00,30.67,30.72,30.66,30.68,283037.0,23.8779,23.9168,23.8701,23.8857,283037.0
2015-06-29 12:35:00,30.68,30.7,30.65,30.66,125328.0,23.8857,23.9012,23.8623,23.8701,125328.0
2015-06-29 12:40:00,30.66,30.71,30.66,30.69,177576.0,23.8701,23.909,23.8701,23.8934,177576.0
2015-06-29 12:45:00,30.69,30.7,30.66,30.66,97305.0,23.8934,23.9012,23.8701,23.8701,97305.0
2015-06-29 12:50:00,30.66,30.7,30.65,30.68,207294.0,23.8701,23.9012,23.8623,23.8857,207294.0
2015-06-29 12:55:00,30.68,30.69,30.65,30.69,213167.0,23.8857,23.8934,23.8623,23.8934,213167.0
2015-06-29 13:00:00,30.68,30.69,30.62,30.63,285756.0,23.8857,23.8934,23.8389,23.8467,285756.0
2015-06-29 13:05:00,30.63,30.64,30.61,30.61,234471.0,23.8467,23.8545,23.8312,23.8312,234471.0
2015-06-29 13:10:00,30.61,30.61,30.54,30.56,345156.0,23.8312,23.8312,23.7767,23.7922,345156.0
2015-06-29 13:15:00,30.56,30.6,30.55,30.58,215105.0,23.7922,23.8234,23.7844,23.8078,215105.0
2015-06-29 13:20:00,30.57,30.62,30.57,30.6,251067.0,23.8,23.8389,23.8,23.8234,251067.0
2015-06-29 13:25:00,30.59,30.6,30.55,30.57,153297.0,23.8156,23.8234,23.7844,23.8,153297.0
2015-06-29 13:30:00,30.57,30.6,30.56,30.59,183160.0,23.8,23.8234,23.7922,23.8156,183160.0
2015-06-29 13:35:00,30.59,30.6,30.54,30.55,308472.0,23.8156,23.8234,23.7767,23.7844,308472.0
2015-06-29 13:40:00,30.55,30.55,30.5,30.53,294502.0,23.7844,23.7844,23.7455,23.7689,294502.0
2015-06-29 13:45:00,30.54,30.55,30.51,30.55,253555.0,23.7767,23.7844,23.7533,23.7844,253555.0
2015-06-29 13:50:00,30.54,30.55,30.49,30.5,560111.0,23.7767,23.7844,23.7377,23.7455,560111.0
2015-06-29 13:55:00,30.51,30.56,30.49,30.51,323306.0,23.7533,23.7922,23.7377,23.7533,323306.0
2015-06-29 14:00:00,30.51,30.53,30.49,30.49,296988.0,23.7533,23.7689,23.7377,23.7377,296988.0
2015-06-29 14:05:00,30.49,30.52,30.46,30.49,287326.0,23.7377,23.7611,23.7144,23.7377,287326.0
2015-06-29 14:10:00,30.49,30.5,30.44,30.45,529718.0,23.7377,23.7455,23.6988,23.7066,529718.0
2015-06-29 14:15:00,30.45,30.47,30.42,30.45,241890.0,23.7066,23.7222,23.6832,23.7066,241890.0
2015-06-29 14:20:00,30.46,30.46,30.39,30.42,605957.0,23.7144,23.7144,23.6599,23.6832,605957.0
2015-06-29 14:25:00,30.43,30.45,30.41,30.44,439368.0,23.691,23.7066,23.6755,23.6988,439368.0
2015-06-29 14:30:00,30.43,30.45,30.41,30.42,254309.0,23.691,23.7066,23.6755,23.6832,254309.0
2015-06-29 14:35:00,30.41,30.47,30.37,30.46,427636.0,23.6755,23.7222,23.6443,23.7144,427636.0
2015-06-29 14:40:00,30.47,30.5,30.45,30.5,224451.0,23.7222,23.7455,23.7066,23.7455,224451.0
2015-06-29 14:45:00,30.5,30.57,30.49,30.5,449972.0,23.7455,23.8,23.7377,23.7455,449972.0
2015-06-29 14:50:00,30.5,30.51,30.46,30.49,370281.0,23.7455,23.7533,23.7144,23.7377,370281.0
2015-06-29 14:55:00,30.49,30.5,30.41,30.41,379958.0,23.7377,23.7455,23.6755,23.6755,379958.0
2015-06-29 15:00:00,30.41,30.45,30.4,30.41,440590.0,23.6755,23.7066,23.6677,23.6755,440590.0
2015-06-29 15:05:00,30.41,30.45,30.4,30.42,485781.0,23.6755,23.7066,23.6677,23.6832,485781.0
2015-06-29 15:10:00,30.43,30.48,30.42,30.43,363385.0,23.691,23.73,23.6832,23.691,363385.0
2015-06-29 15:15:00,30.43,30.44,30.38,30.42,616893.0,23.691,23.6988,23.6521,23.6832,616893.0
2015-06-29 15:20:00,30.43,30.46,30.38,30.44,467780.0,23.691,23.7144,23.6521,23.6988,467780.0
2015-06-29 15:25:00,30.44,30.44,30.38,30.38,356632.0,23.6988,23.6988,23.6521,23.6521,356632.0
2015-06-29 15:30:00,30.38,30.43,30.34,30.4,709990.0,23.6521,23.691,23.621,23.6677,709990.0
2015-06-29 15:35:00,30.4,30.41,30.34,30.36,601657.0,23.6677,23.6755,23.621,23.6365,601657.0
2015-06-29 15:40:00,30.36,30.36,30.3,30.33,673307.0,23.6365,23.6365,23.5898,23.6132,673307.0
2015-06-29 15:45:00,30.32,30.38,30.31,30.38,653737.0,23.6054,23.6521,23.5976,23.6521,653737.0
2015-06-29 15:50:00,30.37,30.41,30.35,30.39,967931.0,23.6443,23.6755,23.6287,23.6599,967931.0
2015-06-29 15:55:00,30.39,30.44,30.34,30.4,1900935.0,23.6599,23.6988,23.621,23.6677,1900935.0
2015-06-30 09:30:00,30.63,30.69,30.48,30.57,1138259.0,23.8467,23.8934,23.73,23.8,1138259.0
2015-06-30 09:35:00,30.56,30.6,30.49,30.55,693467.0,23.7922,23.8234,23.7377,23.7844,693467.0
2015-06-30 09:40:00,30.55,30.56,30.45,30.53,355802.0,23.7844,23.7922,23.7066,23.7689,355802.0
2015-06-30 09:45:00,30.53,30.58,30.43,30.46,448888.0,23.7689,23.8078,23.691,23.7144,448888.0
2015-06-30 09:50:00,30.46,30.56,30.44,30.45,313222.0,23.7144,23.7922,23.6988,23.7066,313222.0
2015-06-30 09:55:00,30.46,30.47,30.37,30.37,317857.0,23.7144,23.7222,23.6443,23.6443,317857.0
2015-06-30 10:00:00,30.37,30.44,30.33,30.4,444893.0,23.6443,23.6988,23.6132,23.6677,444893.0
2015-06-30 10:05:00,30.4,30.45,30.38,30.38,212026.0,23.6677,23.7066,23.6521,23.6521,212026.0
2015-06-30 10:10:00,30.39,30.42,30.27,30.28,559352.0,23.6599,23.6832,23.5665,23.5742,559352.0
2015-06-30 10:15:00,30.28,30.35,30.26,30.34,441224.0,23.5742,23.6287,23.5587,23.621,441224.0
2015-06-30 10:20:00,30.33,30.39,30.3,30.35,343607.0,23.6132,23.6599,23.5898,23.6287,343607.0
2015-06-30 10:25:00,30.34,30.42,30.34,30.37,476044.0,23.621,23.6832,23.621,23.6443,476044.0
2015-06-30 10:30:00,30.37,30.37,30.28,30.29,364228.0,23.6443,23.6443,23.5742,23.582,364228.0
2015-06-30 10:35:00,30.29,30.3,30.25,30.26,302880.0,23.582,23.5898,23.5509,23.5587,302880.0
2015-06-30 10:40:00,30.26,30.29,30.23,30.28,341843.0,23.5587,23.582,23.5353,23.5742,341843.0
2015-06-30 10:45:00,30.28,30.3,30.23,30.24,404924.0,23.5742,23.5898,23.5353,23.5431,404924.0
2015-06-30 10:50:00,30.25,30.26,30.19,30.25,505768.0,23.5509,23.5587,23.5042,23.5509,505768.0
2015-06-30 10:55:00,30.24,30.26,30.18,30.24,697931.0,23.5431,23.5587,23.4964,23.5431,697931.0
2015-06-30 11:00:00,30.23,30.25,30.21,30.24,475766.0,23.5353,23.5509,23.5197,23.5431,475766.0
2015-06-30 11:05:00,30.24,30.28,30.24,30.26,241582.0,23.5431,23.5742,23.5431,23.5587,241582.0
2015-06-30 11:10:00,30.26,30.29,30.22,30.27,291041.0,23.5587,23.582,23.5275,23.5665,291041.0
2015-06-30 11:15:00,30.27,30.31,30.26,30.29,408246.0,23.5665,23.5976,23.5587,23.582,408246.0
2015-06-30 11:20:00,30.29,30.35,30.28,30.32,656603.0,23.582,23.6287,23.5742,23.6054,656603.0
2015-06-30 11:25:00,30.32,30.4,30.31,30.33,535081.0,23.6054,23.6677,23.5976,23.6132,535081.0
2015-06-30 11:30:00,30.33,30.36,30.28,30.29,512683.0,23.6132,23.6365,23.5742,23.582,512683.0
2015-06-30 11:35:00,30.29,30.32,30.27,30.29,340140.0,23.582,23.6054,23.5665,23.582,340140.0
2015-06-30 11:40:00,30.29,30.33,30.28,30.33,255880.0,23.582,23.6132,23.5742,23.6132,255880.0
2015-06-30 11:45:00,30.32,30.36,30.3,30.36,275446.0,23.6054,23.6365,23.5898,23.6365,275446.0
2015-06-30 11:50:00,30.36,30.37,30.3,30.3,129627.0,23.6365,23.6443,23.5898,23.5898,129627.0
2015-06-30 11:55:00,30.3,30.32,30.25,30.26,285009.0,23.5898,23.6054,23.5509,23.5587,285009.0
2015-06-30 12:00:00,30.27,30.32,30.26,30.32,269265.0,23.5665,23.6054,23.5587,23.6054,269265.0
2015-06-30 12:05:00,30.32,30.37,30.27,30.37,382448.0,23.6054,23.6443,23.5665,23.6443,382448.0
2015-06-30 12:10:00,30.36,30.38,30.34,30.35,207605.0,23.6365,23.6521,23.621,23.6287,207605.0
2015-06-30 12:15:00,30.35,30.36,30.31,30.32,228491.0,23.6287,23.6365,23.5976,23.6054,228491.0
2015-06-30 12:20:00,30.32,30.33,30.24,30.28,241839.0,23.6054,23.6132,23.5431,23.5742,241839.0
2015-06-30 12:25:00,30.28,30.28,30.17,30.18,500435.0,23.5742,23.5742,23.4886,23.4964,500435.0
2015-06-30 12:30:00,30.18,30.21,30.15,30.2,305189.0,23.4964,23.5197,23.473,23.512,305189.0
2015-06-30 12:35:00,30.2,30.21,30.16,30.2,163984.0,23.512,23.5197,23.4808,23.512,163984.0
2015-06-30 12:40:00,30.2,30.23,30.19,30.22,196278.0,23.512,23.5353,23.5042,23.5275,196278.0
2015-06-30 12:45:00,30.22,30.25,30.2,30.25,288640.0,23.5275,23.5509,23.512,23.5509,288640.0
2015-06-30 12:50:00,30.25,30.28,30.24,30.26,291484.0,23.5509,23.5742,23.5431,23.5587,291484.0
2015-06-30 12:55:00,30.26,30.29,30.25,30.28,208131.0,23.5587,23.582,23.5509,23.5742,208131.0
2015-06-30 13:00:00,30.28,30.34,30.26,30.33,481333.0,23.5742,23.621,23.5587,23.6132,481333.0
2015-06-30 13:05:00,30.32,30.35,30.31,30.35,385698.0,23.6054,23.6287,23.5976,23.6287,385698.0
2015-06-30 13:10:00,30.35,30.36,30.32,30.33,233741.0,23.6287,23.6365,23.6054,23.6132,233741.0
2015-06-30 13:15:00,30.34,30.37,30.33,30.35,232540.0,23.621,23.6443,23.6132,23.6287,232540.0
2015-06-30 13:20:00,30.35,30.35,30.3,30.32,141274.0,23.6287,23.6287,23.5898,23.6054,141274.0
2015-06-30 13:25:00,30.33,30.36,30.3,30.35,294884.0,23.6132,23.6365,23.5898,23.6287,294884.0
2015-06-30 13:30:00,30.34,30.39,30.33,30.37,402745.0,23.621,23.6599,23.6132,23.6443,402745.0
2015-06-30 13:35:00,30.37,30.43,30.36,30.4,141391.0,23.6443,23.691,23.6365,23.6677,141391.0
2015-06-30 13:40:00,30.41,30.48,30.39,30.44,357440.0,23.6755,23.73,23.6599,23.6988,357440.0
2015-06-30 13:45:00,30.44,30.48,30.41,30.48,226655.0,23.6988,23.73,23.6755,23.73,226655.0
2015-06-30 13:50:00,30.48,30.56,30.47,30.55,303136.0,23.73,23.7922,23.7222,23.7844,303136.0
2015-06-30 13:55:00,30.54,30.56,30.53,30.55,232929.0,23.7767,23.7922,23.7689,23.7844,232929.0
2015-06-30 14:00:00,30.56,30.57,30.51,30.53,204788.0,23.7922,23.8,23.7533,23.7689,204788.0
2015-06-30 14:05:00,30.54,30.62,30.51,30.59,322249.0,23.7767,23.8389,23.7533,23.8156,322249.0
2015-06-30 14:10:00,30.59,30.63,30.59,30.6,371255.0,23.8156,23.8467,23.8156,23.8234,371255.0
2015-06-30 14:15:00,30.61,30.62,30.57,30.59,277145.0,23.8312,23.8389,23.8,23.8156,277145.0
2015-06-30 14:20:00,30.59,30.6,30.52,30.52,195532.0,23.8156,23.8234,23.7611,23.7611,195532.0
2015-06-30 14:25:00,30.53,30.54,30.48,30.51,250692.0,23.7689,23.7767,23.73,23.7533,250692.0
2015-06-30 14:30:00,30.52,30.52,30.47,30.47,107002.0,23.7611,23.7611,23.7222,23.7222,107002.0
2015-06-30 14:35:00,30.48,30.54,30.47,30.5,243016.0,23.73,23.7767,23.7222,23.7455,243016.0
2015-06-30 14:40:00,30.5,30.51,30.47,30.5,268950.0,23.7455,23.7533,23.7222,23.7455,268950.0
2015-06-30 14:45:00,30.49,30.5,30.45,30.49,378187.0,23.7377,23.7455,23.7066,23.7377,378187.0
2015-06-30 14:50:00,30.48,30.49,30.43,30.44,162637.0,23.73,23.7377,23.691,23.6988,162637.0
2015-06-30 14:55:00,30.44,30.47,30.43,30.43,161272.0,23.6988,23.7222,23.691,23.691,161272.0
2015-06-30 15:00:00,30.44,30.49,30.43,30.47,305073.0,23.6988,23.7377,23.691,23.7222,305073.0
2015-06-30 15:05:00,30.48,30.52,30.46,30.51,686004.0,23.73,23.7611,23.7144,23.7533,686004.0
2015-06-30 15:10:00,30.51,30.53,30.47,30.48,409036.0,23.7533,23.7689,23.7222,23.73,409036.0
2015-06-30 15:15:00,30.47,30.52,30.46,30.49,587972.0,23.7222,23.7611,23.7144,23.7377,587972.0
2015-06-30 15:20:00,30.49,30.51,30.46,30.47,379862.0,23.7377,23.7533,23.7144,23.7222,379862.0
2015-06-30 15:25:00,30.48,30.48,30.43,30.47,320168.0,23.73,23.73,23.691,23.7222,320168.0
2015-06-30 15:30:00,30.47,30.54,30.46,30.51,395892.0,23.7222,23.7767,23.7144,23.7533,395892.0
2015-06-30 15:35:00,30.51,30.52,30.46,30.48,259553.0,23.7533,23.7611,23.7144,23.73,259553.0
2015-06-30 15:40:00,30.48,30.49,30.44,30.46,761434.0,23.73,23.7377,23.6988,23.7144,761434.0
2015-06-30 15:45:00,30.46,30.52,30.46,30.52,391360.0,23.7144,23.7611,23.7144,23.7611,391360.0
2015-06-30 15:50:00,30.51,30.52,30.49,30.51,772242.0,23.7533,23.7611,23.7377,23.7533,772242.0
2015-06-30 15:55:00,30.5,30.51,30.41,30.42,1557264.0,23.7455,23.7533,23.6755,23.6832,1557264.0
2015-07-01 09:30:00,30.49,30.55,30.32,30.53,2093865.0,23.7377,23.7844,23.6054,23.7689,2093865.0
2015-07-01 09:35:00,30.52,30.53,30.41,30.42,580873.0,23.7611,23.7689,23.6755,23.6832,580873.0
2015-07-01 09:40:00,30.42,30.42,30.3,30.31,542826.0,23.6832,23.6832,23.5898,23.5976,542826.0
2015-07-01 09:45:00,30.31,30.32,30.18,30.22,589530.0,23.5976,23.6054,23.4964,23.5275,589530.0
2015-07-01 09:50:00,30.23,30.24,30.17,30.17,365254.0,23.5353,23.5431,23.4886,23.4886,365254.0
2015-07-01 09:55:00,30.17,30.24,30.17,30.23,484668.0,23.4886,23.5431,23.4886,23.5353,484668.0
2015-07-01 10:00:00,30.23,30.24,30.16,30.18,648428.0,23.5353,23.5431,23.4808,23.4964,648428.0
2015-07-01 10:05:00,30.17,30.2,30.11,30.16,583740.0,23.4886,23.512,23.4419,23.4808,583740.0
2015-07-01 10:10:00,30.17,30.2,30.14,30.18,449518.0,23.4886,23.512,23.4652,23.4964,449518.0
2015-07-01 10:15:00,30.17,30.25,30.16,30.23,639314.0,23.4886,23.5509,23.4808,23.5353,639314.0
2015-07-01 10:20:00,30.24,30.25,30.19,30.21,387465.0,23.5431,23.5509,23.5042,23.5197,387465.0
2015-07-01 10:25:00,30.21,30.23,30.17,30.2,258545.0,23.5197,23.5353,23.4886,23.512,258545.0
2015-07-01 10:30:00,30.2,30.2,30.05,30.11,652141.0,23.512,23.512,23.3952,23.4419,652141.0
2015-07-01 10:35:00,30.11,30.12,30.07,30.08,269723.0,23.4419,23.4497,23.4107,23.4185,269723.0
2015-07-01 10:40:00,30.07,30.12,30.07,30.1,331525.0,23.4107,23.4497,23.4107,23.4341,331525.0
2015-07-01 10:45:00,30.1,30.11,30.04,30.05,199647.0,23.4341,23.4419,23.3874,23.3952,199647.0
2015-07-01 10:50:00,30.06,30.11,30.01,30.1,523632.0,23.403,23.4419,23.364,23.4341,523632.0
2015-07-01 10:55:00,30.1,30.16,30.09,30.14,462758.0,23.4341,23.4808,23.4263,23.4652,462758.0
2015-07-01 11:00:00,30.14,30.19,30.1,30.17,359002.0,23.4652,23.5042,23.4341,23.4886,359002.0
2015-07-01 11:05:00,30.16,30.18,30.13,30.14,276449.0,23.4808,23.4964,23.4575,23.4652,276449.0
2015-07-01 11:10:00,30.13,30.14,30.07,30.09,273998.0,23.4575,23.4652,23.4107,23.4263,273998.0
2015-07-01 11:15:00,30.09,30.12,30.08,30.08,200021.0,23.4263,23.4497,23.4185,23.4185,200021.0
2015-07-01 11:20:00,30.08,30.11,30.07,30.1,361685.0,23.4185,23.4419,23.4107,23.4341,361685.0
2015-07-01 11:25:00,30.09,30.12,30.08,30.11,320750.0,23.4263,23.4497,23.4185,23.4419,320750.0
2015-07-01 11:30:00,30.1,30.16,30.1,30.15,482004.0,23.4341,23.4808,23.4341,23.473,482004.0
2015-07-01 11:35:00,30.16,30.16,30.1,30.12,174144.0,23.4808,23.4808,23.4341,23.4497,174144.0
2015-07-01 11:40:00,30.11,30.12,30.09,30.09,165224.0,23.4419,23.4497,23.4263,23.4263,165224.0
2015-07-01 11:45:00,30.09,30.1,30.06,30.1,251835.0,23.4263,23.4341,23.403,23.4341,251835.0
2015-07-01 11:50:00,30.09,30.1,30.08,30.08,102186.0,23.4263,23.4341,23.4185,23.4185,102186.0
2015-07-01 11:55:00,30.08,30.1,30.07,30.07,165764.0,23.4185,23.4341,23.4107,23.4107,165764.0
2015-07-01 12:00:00,30.07,30.11,30.06,30.1,148118.0,23.4107,23.4419,23.403,23.4341,148118.0
2015-07-01 12:05:00,30.1,30.14,30.09,30.13,106824.0,23.4341,23.4652,23.4263,23.4575,106824.0
2015-07-01 12:10:00,30.13,30.13,30.09,30.1,116732.0,23.4575,23.4575,23.4263,23.4341,116732.0
2015-07-01 12:15:00,30.1,30.11,30.07,30.08,206406.0,23.4341,23.4419,23.4107,23.4185,206406.0
2015-07-01 12:20:00,30.09,30.09,30.05,30.07,360990.0,23.4263,23.4263,23.3952,23.4107,360990.0
2015-07-01 12:25:00,30.07,30.08,30.05,30.06,157155.0,23.4107,23.4185,23.3952,23.403,157155.0
2015-07-01 12:30:00,30.05,30.07,30.03,30.06,284049.0,23.3952,23.4107,23.3796,23.403,284049.0
2015-07-01 12:35:00,30.06,30.11,30.05,30.11,242949.0,23.403,23.4419,23.3952,23.4419,242949.0
2015-07-01 12:40:00,30.11,30.11,30.08,30.09,309741.0,23.4419,23.4419,23.4185,23.4263,309741.0
2015-07-01 12:45:00,30.09,30.14,30.08,30.11,145911.0,23.4263,23.4652,23.4185,23.4419,145911.0
2015-07-01 12:50:00,30.11,30.13,30.1,30.12,166221.0,23.4419,23.4575,23.4341,23.4497,166221.0
2015-07-01 12:55:00,30.13,30.13,30.09,30.1,195015.0,23.4575,23.4575,23.4263,23.4341,195015.0
2015-07-01 13:00:00,30.1,30.1,30.06,30.09,167048.0,23.4341,23.4341,23.403,23.4263,167048.0
2015-07-01 13:05:00,30.09,30.1,30.06,30.06,203516.0,23.4263,23.4341,23.403,23.403,203516.0
2015-07-01 13:10:00,30.06,30.11,30.05,30.1,223528.0,23.403,23.4419,23.3952,23.4341,223528.0
2015-07-01 13:15:00,30.11,30.13,30.1,30.13,154332.0,23.4419,23.4575,23.4341,23.4575,154332.0
2015-07-01 13:20:00,30.13,30.19,30.12,30.18,267764.0,23.4575,23.5042,23.4497,23.4964,267764.0
2015-07-01 13:25:00,30.18,30.18,30.11,30.12,182554.0,23.4964,23.4964,23.4419,23.4497,182554.0
2015-07-01 13:30:00,30.11,30.16,30.11,30.13,182862.0,23.4419,23.4808,23.4419,23.4575,182862.0
2015-07-01 13:35:00,30.14,30.16,30.12,30.14,141198.0,23.4652,23.4808,23.4497,23.4652,141198.0
2015-07-01 13:40:00,30.14,30.16,30.12,30.14,196846.0,23.4652,23.4808,23.4497,23.4652,196846.0
2015-07-01 13:45:00,30.15,30.18,30.14,30.18,88297.0,23.473,23.4964,23.4652,23.4964,88297.0
2015-07-01 13:50:00,30.18,30.19,30.15,30.15,115548.0,23.4964,23.5042,23.473,23.473,115548.0
2015-07-01 13:55:00,30.16,30.16,30.1,30.11,93547.0,23.4808,23.4808,23.4341,23.4419,93547.0
2015-07-01 14:00:00,30.11,30.12,30.07,30.09,209278.0,23.4419,23.4497,23.4107,23.4263,209278.0
2015-07-01 14:05:00,30.09,30.11,30.08,30.09,120153.0,23.4263,23.4419,23.4185,23.4263,120153.0
2015-07-01 14:10:00,30.09,30.11,30.07,30.1,208536.0,23.4263,23.4419,23.4107,23.4341,208536.0
2015-07-01 14:15:00,30.11,30.12,30.09,30.12,179479.0,23.4419,23.4497,23.4263,23.4497,179479.0
2015-07-01 14:20:00,30.12,30.13,30.1,30.11,79451.0,23.4497,23.4575,23.4341,23.4419,79451.0
2015-07-01 14:25:00,30.1,30.11,30.07,30.09,324921.0,23.4341,23.4419,23.4107,23.4263,324921.0
2015-07-01 14:30:00,30.09,30.1,30.08,30.1,107326.0,23.4263,23.4341,23.4185,23.4341,107326.0
2015-07-01 14:35:00,30.1,30.11,30.09,30.1,128566.0,23.4341,23.4419,23.4263,23.4341,128566.0
2015-07-01 14:40:00,30.11,30.11,30.09,30.11,185954.0,23.4419,23.4419,23.4263,23.4419,185954.0
2015-07-01 14:45:00,30.11,30.14,30.09,30.11,386733.0,23.4419,23.4652,23.4263,23.4419,386733.0
2015-07-01 14:50:00,30.12,30.13,30.1,30.12,140017.0,23.4497,23.4575,23.4341,23.4497,140017.0
2015-07-01 14:55:00,30.13,30.15,30.12,30.12,199979.0,23.4575,23.473,23.4497,23.4497,199979.0
2015-07-01 15:00:00,30.12,30.14,30.12,30.14,88507.0,23.4497,23.4652,23.4497,23.4652,88507.0
2015-07-01 15:05:00,30.14,30.16,30.11,30.12,246707.0,23.4652,23.4808,23.4419,23.4497,246707.0
2015-07-01 15:10:00,30.12,30.14,30.11,30.13,143744.0,23.4497,23.4652,23.4419,23.4575,143744.0
2015-07-01 15:15:00,30.14,30.14,30.11,30.13,175611.0,23.4652,23.4652,23.4419,23.4575,175611.0
2015-07-01 15:20:00,30.13,30.16,30.11,30.15,164809.0,23.4575,23.4808,23.4419,23.473,164809.0
2015-07-01 15:25:00,30.16,30.16,30.13,30.16,237415.0,23.4808,23.4808,23.4575,23.4808,237415.0
2015-07-01 15:30:00,30.17,30.17,30.14,30.15,131891.0,23.4886,23.4886,23.4652,23.473,131891.0
2015-07-01 15:35:00,30.15,30.16,30.14,30.14,226361.0,23.473,23.4808,23.4652,23.4652,226361.0
2015-07-01 15:40:00,30.14,30.15,30.11,30.14,359055.0,23.4652,23.473,23.4419,23.4652,359055.0
2015-07-01 15:45:00,30.15,30.15,30.12,30.12,616587.0,23.473,23.473,23.4497,23.4497,616587.0
2015-07-01 15:50:00,30.13,30.16,30.12,30.15,561015.0,23.4575,23.4808,23.4497,23.473,561015.0
2015-07-01 15:55:00,30.15,30.18,30.14,30.17,1211362.0,23.473,23.4964,23.4652,23.4886,1211362.0
2015-07-02 09:30:00,30.18,30.2,30.1,30.17,1044204.0,23.4964,23.512,23.4341,23.4886,1044204.0
2015-07-02 09:35:00,30.18,30.26,30.17,30.24,566301.0,23.4964,23.5587,23.4886,23.5431,566301.0
2015-07-02 09:40:00,30.24,30.44,30.21,30.42,576127.0,23.5431,23.6988,23.5197,23.6832,576127.0
2015-07-02 09:45:00,30.42,30.54,30.39,30.46,915399.0,23.6832,23.7767,23.6599,23.7144,915399.0
2015-07-02 09:50:00,30.45,30.47,30.38,30.43,635356.0,23.7066,23.7222,23.6521,23.691,635356.0
2015-07-02 09:55:00,30.44,30.55,30.43,30.55,317945.0,23.6988,23.7844,23.691,23.7844,317945.0
2015-07-02 10:00:00,30.55,30.56,30.5,30.55,389570.0,23.7844,23.7922,23.7455,23.7844,389570.0
2015-07-02 10:05:00,30.55,30.59,30.53,30.56,478810.0,23.7844,23.8156,23.7689,23.7922,478810.0
2015-07-02 10:10:00,30.57,30.7,30.56,30.67,641900.0,23.8,23.9012,23.7922,23.8779,641900.0
2015-07-02 10:15:00,30.68,30.72,30.65,30.69,532447.0,23.8857,23.9168,23.8623,23.8934,532447.0
2015-07-02 10:20:00,30.68,30.76,30.68,30.75,505050.0,23.8857,23.9479,23.8857,23.9402,505050.0
2015-07-02 10:25:00,30.74,30.83,30.74,30.81,604252.0,23.9324,24.0024,23.9324,23.9869,604252.0
2015-07-02 10:30:00,30.82,30.91,30.8,30.89,721380.0,23.9947,24.0647,23.9791,24.0492,721380.0
2015-07-02 10:35:00,30.89,30.89,30.75,30.76,604947.0,24.0492,24.0492,23.9402,23.9479,604947.0
2015-07-02 10:40:00,30.76,30.89,30.76,30.89,579663.0,23.9479,24.0492,23.9479,24.0492,579663.0
2015-07-02 10:45:00,30.89,30.92,30.86,30.87,431540.0,24.0492,24.0725,24.0258,24.0336,431540.0
2015-07-02 10:50:00,30.88,30.92,30.81,30.86,537198.0,24.0414,24.0725,23.9869,24.0258,537198.0
2015-07-02 10:55:00,30.85,30.87,30.83,30.83,278857.0,24.018,24.0336,24.0024,24.0024,278857.0
2015-07-02 11:00:00,30.83,30.84,30.76,30.76,311895.0,24.0024,24.0102,23.9479,23.9479,311895.0
2015-07-02 11:05:00,30.76,30.79,30.74,30.77,388451.0,23.9479,23.9713,23.9324,23.9557,388451.0
2015-07-02 11:10:00,30.76,30.76,30.71,30.71,280472.0,23.9479,23.9479,23.909,23.909,280472.0
2015-07-02 11:15:00,30.71,30.72,30.64,30.67,591492.0,23.909,23.9168,23.8545,23.8779,591492.0
2015-07-02 11:20:00,30.67,30.68,30.64,30.67,263665.0,23.8779,23.8857,23.8545,23.8779,263665.0
2015-07-02 11:25:00,30.67,30.68,30.61,30.63,229269.0,23.8779,23.8857,23.8312,23.8467,229269.0
2015-07-02 11:30:00,30.63,30.68,30.61,30.67,332927.0,23.8467,23.8857,23.8312,23.8779,332927.0
2015-07-02 11:35:00,30.66,30.68,30.65,30.66,147964.0,23.8701,23.8857,23.8623,23.8701,147964.0
2015-07-02 11:40:00,30.65,30.73,30.65,30.7,368325.0,23.8623,23.9246,23.8623,23.9012,368325.0
2015-07-02 11:45:00,30.71,30.71,30.7,30.7,76500.0,23.909,23.909,23.9012,23.9012,76500.0
2015-07-02 11:50:00,30.7,30.71,30.66,30.66,186801.0,23.9012,23.909,23.8701,23.8701,186801.0
2015-07-02 11:55:00,30.66,30.7,30.65,30.69,191156.0,23.8701,23.9012,23.8623,23.8934,191156.0
2015-07-02 12:00:00,30.7,30.7,30.65,30.68,158055.0,23.9012,23.9012,23.8623,23.8857,158055.0
2015-07-02 12:05:00,30.69,30.7,30.66,30.67,144847.0,23.8934,23.9012,23.8701,23.8779,144847.0
2015-07-02 12:10:00,30.67,30.68,30.64,30.68,109999.0,23.8779,23.8857,23.8545,23.8857,109999.0
2015-07-02 12:15:00,30.68,30.68,30.62,30.63,159273.0,23.8857,23.8857,23.8389,23.8467,159273.0
2015-07-02 12:20:00,30.63,30.65,30.58,30.58,245269.0,23.8467,23.8623,23.8078,23.8078,245269.0
2015-07-02 12:25:00,30.58,30.62,30.58,30.61,166792.0,23.8078,23.8389,23.8078,23.8312,166792.0
2015-07-02 12:30:00,30.61,30.67,30.61,30.67,162363.0,23.8312,23.8779,23.8312,23.8779,162363.0
2015-07-02 12:35:00,30.67,30.67,30.62,30.63,120956.0,23.8779,23.8779,23.8389,23.8467,120956.0
2015-07-02 12:40:00,30.64,30.65,30.62,30.64,105295.0,23.8545,23.8623,23.8389,23.8545,105295.0
2015-07-02 12:45:00,30.63,30.67,30.62,30.65,150624.0,23.8467,23.8779,23.8389,23.8623,150624.0
2015-07-02 12:50:00,30.65,30.65,30.62,30.63,75983.0,23.8623,23.8623,23.8389,23.8467,75983.0
2015-07-02 12:55:00,30.63,30.65,30.61,30.64,105797.0,23.8467,23.8623,23.8312,23.8545,105797.0
2015-07-02 13:00:00,30.64,30.65,30.62,30.63,197603.0,23.8545,23.8623,23.8389,23.8467,197603.0
2015-07-02 13:05:00,30.63,30.63,30.61,30.63,135333.0,23.8467,23.8467,23.8312,23.8467,135333.0
2015-07-02 13:10:00,30.63,30.63,30.58,30.58,185086.0,23.8467,23.8467,23.8078,23.8078,185086.0
2015-07-02 13:15:00,30.59,30.61,30.58,30.59,183791.0,23.8156,23.8312,23.8078,23.8156,183791.0
2015-07-02 13:20:00,30.58,30.6,30.57,30.6,127957.0,23.8078,23.8234,23.8,23.8234,127957.0
2015-07-02 13:25:00,30.6,30.64,30.58,30.63,155974.0,23.8234,23.8545,23.8078,23.8467,155974.0
2015-07-02 13:30:00,30.62,30.65,30.62,30.65,121979.0,23.8389,23.8623,23.8389,23.8623,121979.0
2015-07-02 13:35:00,30.65,30.66,30.62,30.63,133531.0,23.8623,23.8701,23.8389,23.8467,133531.0
2015-07-02 13:40:00,30.64,30.64,30.61,30.64,263571.0,23.8545,23.8545,23.8312,23.8545,263571.0
2015-07-02 13:45:00,30.64,30.65,30.63,30.64,47820.0,23.8545,23.8623,23.8467,23.8545,47820.0
2015-07-02 13:50:00,30.65,30.65,30.61,30.62,90786.0,23.8623,23.8623,23.8312,23.8389,90786.0
2015-07-02 13:55:00,30.62,30.62,30.58,30.59,231219.0,23.8389,23.8389,23.8078,23.8156,231219.0
2015-07-02 14:00:00,30.6,30.62,30.59,30.62,107289.0,23.8234,23.8389,23.8156,23.8389,107289.0
2015-07-02 14:05:00,30.62,30.62,30.57,30.62,199552.0,23.8389,23.8389,23.8,23.8389,199552.0
2015-07-02 14:10:00,30.62,30.62,30.58,30.6,100745.0,23.8389,23.8389,23.8078,23.8234,100745.0
2015-07-02 14:15:00,30.6,30.6,30.58,30.59,62950.0,23.8234,23.8234,23.8078,23.8156,62950.0
2015-07-02 14:20:00,30.58,30.62,30.57,30.62,217776.0,23.8078,23.8389,23.8,23.8389,217776.0
2015-07-02 14:25:00,30.61,30.62,30.57,30.58,113897.0,23.8312,23.8389,23.8,23.8078,113897.0
2015-07-02 14:30:00,30.57,30.6,30.56,30.59,212084.0,23.8,23.8234,23.7922,23.8156,212084.0
2015-07-02 14:35:00,30.59,30.59,30.57,30.57,73852.0,23.8156,23.8156,23.8,23.8,73852.0
2015-07-02 14:40:00,30.58,30.58,30.56,30.56,95739.0,23.8078,23.8078,23.7922,23.7922,95739.0
2015-07-02 14:45:00,30.57,30.59,30.56,30.59,85800.0,23.8,23.8156,23.7922,23.8156,85800.0
2015-07-02 14:50:00,30.58,30.59,30.54,30.55,128340.0,23.8078,23.8156,23.7767,23.7844,128340.0
2015-07-02 14:55:00,30.54,30.59,30.54,30.56,214953.0,23.7767,23.8156,23.7767,23.7922,214953.0
2015-07-02 15:00:00,30.56,30.58,30.55,30.57,152685.0,23.7922,23.8078,23.7844,23.8,152685.0
2015-07-02 15:05:00,30.57,30.57,30.54,30.55,147529.0,23.8,23.8,23.7767,23.7844,147529.0
2015-07-02 15:10:00,30.55,30.58,30.54,30.58,154388.0,23.7844,23.8078,23.7767,23.8078,154388.0
2015-07-02 15:15:00,30.57,30.58,30.52,30.54,243005.0,23.8,23.8078,23.7611,23.7767,243005.0
2015-07-02 15:20:00,30.54,30.59,30.53,30.59,255091.0,23.7767,23.8156,23.7689,23.8156,255091.0
2015-07-02 15:25:00,30.59,30.6,30.57,30.6,124493.0,23.8156,23.8234,23.8,23.8234,124493.0
2015-07-02 15:30:00,30.6,30.6,30.55,30.57,201361.0,23.8234,23.8234,23.7844,23.8,201361.0
2015-07-02 15:35:00,30.57,30.58,30.54,30.55,188732.0,23.8,23.8078,23.7767,23.7844,188732.0
2015-07-02 15:40:00,30.56,30.6,30.55,30.6,347692.0,23.7922,23.8234,23.7844,23.8234,347692.0
2015-07-02 15:45:00,30.6,30.64,30.6,30.63,453328.0,23.8234,23.8545,23.8234,23.8467,453328.0
2015-07-02 15:50:00,30.64,30.64,30.59,30.59,496937.0,23.8545,23.8545,23.8156,23.8156,496937.0
2015-07-02 15:55:00,30.59,30.63,30.55,30.55,1517378.0,23.8156,23.8467,23.7844,23.7844,1517378.0
2015-07-06 09:30:00,30.24,30.37,30.14,30.16,1477143.0,23.5431,23.6443,23.4652,23.4808,1477143.0
2015-07-06 09:35:00,30.17,30.28,30.16,30.28,565743.0,23.4886,23.5742,23.4808,23.5742,565743.0
2015-07-06 09:40:00,30.27,30.32,30.21,30.21,567275.0,23.5665,23.6054,23.5197,23.5197,567275.0
2015-07-06 09:45:00,30.21,30.22,30.14,30.19,568467.0,23.5197,23.5275,23.4652,23.5042,568467.0
2015-07-06 09:50:00,30.18,30.26,30.18,30.2,356682.0,23.4964,23.5587,23.4964,23.512,356682.0
2015-07-06 09:55:00,30.21,30.24,30.17,30.22,277086.0,23.5197,23.5431,23.4886,23.5275,277086.0
2015-07-06 10:00:00,30.23,30.3,30.21,30.3,306517.0,23.5353,23.5898,23.5197,23.5898,306517.0
2015-07-06 10:05:00,30.3,30.31,30.25,30.3,248371.0,23.5898,23.5976,23.5509,23.5898,248371.0
2015-07-06 10:10:00,30.3,30.38,30.29,30.35,274662.0,23.5898,23.6521,23.582,23.6287,274662.0
2015-07-06 10:15:00,30.35,30.38,30.32,30.34,229375.0,23.6287,23.6521,23.6054,23.621,229375.0
2015-07-06 10:20:00,30.34,30.34,30.23,30.24,199384.0,23.621,23.621,23.5353,23.5431,199384.0
2015-07-06 10:25:00,30.23,30.31,30.23,30.3,318167.0,23.5353,23.5976,23.5353,23.5898,318167.0
2015-07-06 10:30:00,30.3,30.38,30.29,30.38,335776.0,23.5898,23.6521,23.582,23.6521,335776.0
2015-07-06 10:35:00,30.38,30.44,30.37,30.39,228746.0,23.6521,23.6988,23.6443,23.6599,228746.0
2015-07-06 10:40:00,30.4,30.44,30.38,30.43,359352.0,23.6677,23.6988,23.6521,23.691,359352.0
2015-07-06 10:45:00,30.44,30.45,30.39,30.4,309524.0,23.6988,23.7066,23.6599,23.6677,309524.0
2015-07-06 10:50:00,30.4,30.41,30.35,30.36,196670.0,23.6677,23.6755,23.6287,23.6365,196670.0
2015-07-06 10:55:00,30.36,30.36,30.3,30.31,428741.0,23.6365,23.6365,23.5898,23.5976,428741.0
2015-07-06 11:00:00,30.32,30.33,30.28,30.28,776533.0,23.6054,23.6132,23.5742,23.5742,776533.0
2015-07-06 11:05:00,30.28,30.31,30.25,30.26,330440.0,23.5742,23.5976,23.5509,23.5587,330440.0
2015-07-06 11:10:00,30.26,30.27,30.18,30.21,433699.0,23.5587,23.5665,23.4964,23.5197,433699.0
2015-07-06 11:15:00,30.2,30.21,30.1,30.12,551192.0,23.512,23.5197,23.4341,23.4497,551192.0
2015-07-06 11:20:00,30.13,30.18,30.11,30.15,447194.0,23.4575,23.4964,23.4419,23.473,447194.0
2015-07-06 11:25:00,30.15,30.18,30.13,30.17,338849.0,23.473,23.4964,23.4575,23.4886,338849.0
2015-07-06 11:30:00,30.17,30.17,30.12,30.17,312999.0,23.4886,23.4886,23.4497,23.4886,312999.0
2015-07-06 11:35:00,30.16,30.18,30.14,30.18,278552.0,23.4808,23.4964,23.4652,23.4964,278552.0
2015-07-06 11:40:00,30.18,30.2,30.16,30.16,162720.0,23.4964,23.512,23.4808,23.4808,162720.0
2015-07-06 11:45:00,30.16,30.23,30.15,30.23,389388.0,23.4808,23.5353,23.473,23.5353,389388.0
2015-07-06 11:50:00,30.23,30.24,30.2,30.2,222268.0,23.5353,23.5431,23.512,23.512,222268.0
2015-07-06 11:55:00,30.2,30.24,30.19,30.23,214584.0,23.512,23.5431,23.5042,23.5353,214584.0
2015-07-06 12:00:00,30.23,30.24,30.17,30.17,102288.0,23.5353,23.5431,23.4886,23.4886,102288.0
2015-07-06 12:05:00,30.18,30.21,30.16,30.16,149717.0,23.4964,23.5197,23.4808,23.4808,149717.0
2015-07-06 12:10:00,30.16,30.19,30.16,30.17,206874.0,23.4808,23.5042,23.4808,23.4886,206874.0
2015-07-06 12:15:00,30.17,30.21,30.16,30.2,211520.0,23.4886,23.5197,23.4808,23.512,211520.0
2015-07-06 12:20:00,30.2,30.23,30.19,30.2,138293.0,23.512,23.5353,23.5042,23.512,138293.0
2015-07-06 12:25:00,30.2,30.2,30.18,30.18,98149.0,23.512,23.512,23.4964,23.4964,98149.0
2015-07-06 12:30:00,30.18,30.19,30.14,30.15,138246.0,23.4964,23.5042,23.4652,23.473,138246.0
2015-07-06 12:35:00,30.14,30.15,30.12,30.13,101486.0,23.4652,23.473,23.4497,23.4575,101486.0
2015-07-06 12:40:00,30.12,30.14,30.11,30.14,164904.0,23.4497,23.4652,23.4419,23.4652,164904.0
2015-07-06 12:45:00,30.13,30.15,30.12,30.15,173955.0,23.4575,23.473,23.4497,23.473,173955.0
2015-07-06 12:50:00,30.15,30.17,30.13,30.16,117731.0,23.473,23.4886,23.4575,23.4808,117731.0
2015-07-06 12:55:00,30.16,30.16,30.13,30.15,135213.0,23.4808,23.4808,23.4575,23.473,135213.0
2015-07-06 13:00:00,30.15,30.17,30.14,30.17,88221.0,23.473,23.4886,23.4652,23.4886,88221.0
2015-07-06 13:05:00,30.17,30.19,30.15,30.15,146186.0,23.4886,23.5042,23.473,23.473,146186.0
2015-07-06 13:10:00,30.15,30.16,30.13,30.14,57638.0,23.473,23.4808,23.4575,23.4652,57638.0
2015-07-06 13:15:00,30.14,30.14,30.06,30.09,326734.0,23.4652,23.4652,23.403,23.4263,326734.0
2015-07-06 13:20:00,30.08,30.09,30.05,30.09,290304.0,23.4185,23.4263,23.3952,23.4263,290304.0
2015-07-06 13:25:00,30.09,30.1,30.06,30.06,139444.0,23.4263,23.4341,23.403,23.403,139444.0
2015-07-06 13:30:00,30.06,30.07,30.03,30.03,180889.0,23.403,23.4107,23.3796,23.3796,180889.0
2015-07-06 13:35:00,30.04,30.05,30.03,30.05,195617.0,23.3874,23.3952,23.3796,23.3952,195617.0
2015-07-06 13:40:00,30.05,30.07,30.02,30.05,271339.0,23.3952,23.4107,23.3718,23.3952,271339.0
2015-07-06 13:45:00,30.05,30.06,30.01,30.04,313610.0,23.3952,23.403,23.364,23.3874,313610.0
2015-07-06 13:50:00,30.04,30.06,30.02,30.02,419870.0,23.3874,23.403,23.3718,23.3718,419870.0
2015-07-06 13:55:00,30.02,30.04,30.01,30.02,207503.0,23.3718,23.3874,23.364,23.3718,207503.0
2015-07-06 14:00:00,30.02,30.04,29.99,30.0,837034.0,23.3718,23.3874,23.3485,23.3563,837034.0
2015-07-06 14:05:00,29.99,30.03,29.99,30.0,495643.0,23.3485,23.3796,23.3485,23.3563,495643.0
2015-07-06 14:10:00,30.01,30.04,30.0,30.03,215770.0,23.364,23.3874,23.3563,23.3796,215770.0
2015-07-06 14:15:00,30.03,30.03,29.99,29.99,252510.0,23.3796,23.3796,23.3485,23.3485,252510.0
2015-07-06 14:20:00,30.0,30.0,29.92,29.92,365558.0,23.3563,23.3563,23.294,23.294,365558.0
2015-07-06 14:25:00,29.92,29.93,29.88,29.88,246208.0,23.294,23.3018,23.2628,23.2628,246208.0
2015-07-06 14:30:00,29.88,29.93,29.87,29.92,173533.0,23.2628,23.3018,23.255,23.294,173533.0
2015-07-06 14:35:00,29.93,29.93,29.9,29.91,159613.0,23.3018,23.3018,23.2784,23.2862,159613.0
2015-07-06 14:40:00,29.91,29.91,29.87,29.87,172460.0,23.2862,23.2862,23.255,23.255,172460.0
2015-07-06 14:45:00,29.88,29.92,29.87,29.89,287943.0,23.2628,23.294,23.255,23.2706,287943.0
2015-07-06 14:50:00,29.9,29.92,29.88,29.89,263668.0,23.2784,23.294,23.2628,23.2706,263668.0
2015-07-06 14:55:00,29.89,29.9,29.87,29.88,302219.0,23.2706,23.2784,23.255,23.2628,302219.0
2015-07-06 15:00:00,29.88,29.9,29.87,29.88,297812.0,23.2628,23.2784,23.255,23.2628,297812.0
2015-07-06 15:05:00,29.88,29.89,29.84,29.86,376515.0,23.2628,23.2706,23.2317,23.2473,376515.0
2015-07-06 15:10:00,29.86,29.91,29.85,29.91,389804.0,23.2473,23.2862,23.2395,23.2862,389804.0
2015-07-06 15:15:00,29.91,29.97,29.9,29.96,855529.0,23.2862,23.3329,23.2784,23.3251,855529.0
2015-07-06 15:20:00,29.97,30.04,29.96,30.01,775763.0,23.3329,23.3874,23.3251,23.364,775763.0
2015-07-06 15:25:00,30.01,30.02,29.97,29.98,217277.0,23.364,23.3718,23.3329,23.3407,217277.0
2015-07-06 15:30:00,29.98,30.02,29.96,30.0,468312.0,23.3407,23.3718,23.3251,23.3563,468312.0
2015-07-06 15:35:00,30.0,30.05,29.99,30.01,553967.0,23.3563,23.3952,23.3485,23.364,553967.0
2015-07-06 15:40:00,30.0,30.02,30.0,30.0,315973.0,23.3563,23.3718,23.3563,23.3563,315973.0
2015-07-06 15:45:00,30.01,30.01,29.97,29.97,548805.0,23.364,23.364,23.3329,23.3329,548805.0
2015-07-06 15:50:00,29.97,30.03,29.97,30.02,909847.0,23.3329,23.3796,23.3329,23.3718,909847.0
2015-07-06 15:55:00,30.02,30.03,29.99,30.03,1360214.0,23.3718,23.3796,23.3485,23.3796,1360214.0
2015-07-07 09:30:00,29.81,29.87,29.68,29.7,1197054.0,23.2083,23.255,23.1071,23.1227,1197054.0
2015-07-07 09:35:00,29.7,29.72,29.61,29.63,763033.0,23.1227,23.1383,23.0526,23.0682,763033.0
2015-07-07 09:40:00,29.63,29.76,29.59,29.74,706954.0,23.0682,23.1694,23.037,23.1538,706954.0
2015-07-07 09:45:00,29.75,29.86,29.72,29.82,765637.0,23.1616,23.2473,23.1383,23.2161,765637.0
2015-07-07 09:50:00,29.82,29.82,29.77,29.8,389562.0,23.2161,23.2161,23.1772,23.2005,389562.0
2015-07-07 09:55:00,29.8,29.81,29.62,29.65,760136.0,23.2005,23.2083,23.0604,23.0838,760136.0
2015-07-07 10:00:00,29.64,29.66,29.6,29.62,569233.0,23.076,23.0915,23.0448,23.0604,569233.0
2015-07-07 10:05:00,29.62,29.62,29.38,29.52,1486322.0,23.0604,23.0604,22.8736,22.9826,1486322.0
2015-07-07 10:10:00,29.51,29.56,29.49,29.52,665154.0,22.9748,23.0137,22.9592,22.9826,665154.0
2015-07-07 10:15:00,29.51,29.52,29.43,29.49,666437.0,22.9748,22.9826,22.9125,22.9592,666437.0
2015-07-07 10:20:00,29.49,29.49,29.44,29.46,462813.0,22.9592,22.9592,22.9203,22.9358,462813.0
2015-07-07 10:25:00,29.46,29.46,29.22,29.23,1492681.0,22.9358,22.9358,22.749,22.7568,1492681.0
2015-07-07 10:30:00,29.22,29.31,29.2,29.29,1060798.0,22.749,22.8191,22.7334,22.8035,1060798.0
2015-07-07 10:35:00,29.29,29.29,29.17,29.21,1101056.0,22.8035,22.8035,22.7101,22.7412,1101056.0
2015-07-07 10:40:00,29.21,29.21,29.09,29.19,852809.0,22.7412,22.7412,22.6478,22.7256,852809.0
2015-07-07 10:45:00,29.19,29.4,29.17,29.37,1023462.0,22.7256,22.8891,22.7101,22.8658,1023462.0
2015-07-07 10:50:00,29.37,29.54,29.36,29.53,904651.0,22.8658,22.9981,22.858,22.9903,904651.0
2015-07-07 10:55:00,29.53,29.55,29.49,29.5,739113.0,22.9903,23.0059,22.9592,22.967,739113.0
2015-07-07 11:00:00,29.5,29.51,29.39,29.41,350980.0,22.967,22.9748,22.8813,22.8969,350980.0
2015-07-07 11:05:00,29.41,29.43,29.35,29.37,481317.0,22.8969,22.9125,22.8502,22.8658,481317.0
2015-07-07 11:10:00,29.37,29.43,29.36,29.4,560845.0,22.8658,22.9125,22.858,22.8891,560845.0
2015-07-07 11:15:00,29.4,29.44,29.37,29.4,298891.0,22.8891,22.9203,22.8658,22.8891,298891.0
2015-07-07 11:20:00,29.4,29.42,29.32,29.35,384505.0,22.8891,22.9047,22.8268,22.8502,384505.0
2015-07-07 11:25:00,29.34,29.36,29.25,29.3,627567.0,22.8424,22.858,22.7723,22.8113,627567.0
2015-07-07 11:30:00,29.31,29.31,29.22,29.25,489661.0,22.8191,22.8191,22.749,22.7723,489661.0
2015-07-07 11:35:00,29.24,29.33,29.22,29.32,447970.0,22.7646,22.8346,22.749,22.8268,447970.0
2015-07-07 11:40:00,29.32,29.43,29.31,29.41,466321.0,22.8268,22.9125,22.8191,22.8969,466321.0
2015-07-07 11:45:00,29.41,29.41,29.36,29.37,369313.0,22.8969,22.8969,22.858,22.8658,369313.0
2015-07-07 11:50:00,29.38,29.39,29.33,29.35,308678.0,22.8736,22.8813,22.8346,22.8502,308678.0
2015-07-07 11:55:00,29.34,29.48,29.34,29.45,425720.0,22.8424,22.9514,22.8424,22.9281,425720.0
2015-07-07 12:00:00,29.45,29.45,29.39,29.42,297209.0,22.9281,22.9281,22.8813,22.9047,297209.0
2015-07-07 12:05:00,29.41,29.44,29.37,29.42,235386.0,22.8969,22.9203,22.8658,22.9047,235386.0
2015-07-07 12:10:00,29.42,29.44,29.37,29.38,286012.0,22.9047,22.9203,22.8658,22.8736,286012.0
2015-07-07 12:15:00,29.39,29.42,29.38,29.4,353879.0,22.8813,22.9047,22.8736,22.8891,353879.0
2015-07-07 12:20:00,29.39,29.44,29.39,29.43,230184.0,22.8813,22.9203,22.8813,22.9125,230184.0
2015-07-07 12:25:00,29.43,29.47,29.41,29.43,234763.0,22.9125,22.9436,22.8969,22.9125,234763.0
2015-07-07 12:30:00,29.42,29.46,29.41,29.45,351199.0,22.9047,22.9358,22.8969,22.9281,351199.0
2015-07-07 12:35:00,29.46,29.51,29.44,29.5,285600.0,22.9358,22.9748,22.9203,22.967,285600.0
2015-07-07 12:40:00,29.5,29.52,29.48,29.51,325425.0,22.967,22.9826,22.9514,22.9748,325425.0
2015-07-07 12:45:00,29.51,29.56,29.49,29.53,414114.0,22.9748,23.0137,22.9592,22.9903,414114.0
2015-07-07 12:50:00,29.53,29.55,29.5,29.55,330093.0,22.9903,23.0059,22.967,23.0059,330093.0
2015-07-07 12:55:00,29.55,29.62,29.52,29.57,470120.0,23.0059,23.0604,22.9826,23.0215,470120.0
2015-07-07 13:00:00,29.57,29.58,29.5,29.5,278774.0,23.0215,23.0293,22.967,22.967,278774.0
2015-07-07 13:05:00,29.5,29.51,29.46,29.51,345825.0,22.967,22.9748,22.9358,22.9748,345825.0
2015-07-07 13:10:00,29.5,29.65,29.49,29.63,511178.0,22.967,23.0838,22.9592,23.0682,511178.0
2015-07-07 13:15:00,29.63,29.64,29.53,29.56,211523.0,23.0682,23.076,22.9903,23.0137,211523.0
2015-07-07 13:20:00,29.56,29.59,29.51,29.58,344271.0,23.0137,23.037,22.9748,23.0293,344271.0
2015-07-07 13:25:00,29.58,29.64,29.58,29.63,219024.0,23.0293,23.076,23.0293,23.0682,219024.0
2015-07-07 13:30:00,29.63,29.64,29.56,29.61,292975.0,23.0682,23.076,23.0137,23.0526,292975.0
2015-07-07 13:35:00,29.61,29.63,29.6,29.63,135187.0,23.0526,23.0682,23.0448,23.0682,135187.0
2015-07-07 13:40:00,29.63,29.66,29.59,29.66,408257.0,23.0682,23.0915,23.037,23.0915,408257.0
2015-07-07 13:45:00,29.66,29.66,29.61,29.63,325609.0,23.0915,23.0915,23.0526,23.0682,325609.0
2015-07-07 13:50:00,29.63,29.63,29.59,29.6,242579.0,23.0682,23.0682,23.037,23.0448,242579.0
2015-07-07 13:55:00,29.6,29.64,29.59,29.62,250364.0,23.0448,23.076,23.037,23.0604,250364.0
2015-07-07 14:00:00,29.62,29.66,29.62,29.66,197410.0,23.0604,23.0915,23.0604,23.0915,197410.0
2015-07-07 14:05:00,29.66,29.66,29.61,29.65,220599.0,23.0915,23.0915,23.0526,23.0838,220599.0
2015-07-07 14:10:00,29.66,29.69,29.64,29.65,290107.0,23.0915,23.1149,23.076,23.0838,290107.0
2015-07-07 14:15:00,29.66,29.69,29.58,29.6,318080.0,23.0915,23.1149,23.0293,23.0448,318080.0
2015-07-07 14:20:00,29.59,29.61,29.54,29.58,232953.0,23.037,23.0526,22.9981,23.0293,232953.0
2015-07-07 14:25:00,29.58,29.61,29.53,29.54,271794.0,23.0293,23.0526,22.9903,22.9981,271794.0
2015-07-07 14:30:00,29.55,29.59,29.52,29.55,221564.0,23.0059,23.037,22.9826,23.0059,221564.0
2015-07-07 14:35:00,29.55,29.64,29.54,29.61,290022.0,23.0059,23.076,22.9981,23.0526,290022.0
2015-07-07 14:40:00,29.61,29.75,29.61,29.73,457255.0,23.0526,23.1616,23.0526,23.146,457255.0
2015-07-07 14:45:00,29.73,29.77,29.71,29.76,460129.0,23.146,23.1772,23.1305,23.1694,460129.0
2015-07-07 14:50:00,29.76,29.78,29.75,29.77,319369.0,23.1694,23.185,23.1616,23.1772,319369.0
2015-07-07 14:55:00,29.77,29.86,29.75,29.86,434798.0,23.1772,23.2473,23.1616,23.2473,434798.0
2015-07-07 15:00:00,29.85,29.9,29.81,29.83,447288.0,23.2395,23.2784,23.2083,23.2239,447288.0
2015-07-07 15:05:00,29.83,29.86,29.76,29.82,456791.0,23.2239,23.2473,23.1694,23.2161,456791.0
2015-07-07 15:10:00,29.82,29.83,29.76,29.8,298832.0,23.2161,23.2239,23.1694,23.2005,298832.0
2015-07-07 15:15:00,29.8,29.88,29.79,29.88,447194.0,23.2005,23.2628,23.1928,23.2628,447194.0
2015-07-07 15:20:00,29.88,29.89,29.82,29.89,366764.0,23.2628,23.2706,23.2161,23.2706,366764.0
2015-07-07 15:25:00,29.89,29.93,29.85,29.87,462864.0,23.2706,23.3018,23.2395,23.255,462864.0
2015-07-07 15:30:00,29.87,29.92,29.86,29.9,456636.0,23.255,23.294,23.2473,23.2784,456636.0
2015-07-07 15:35:00,29.89,29.91,29.82,29.83,364368.0,23.2706,23.2862,23.2161,23.2239,364368.0
2015-07-07 15:40:00,29.83,29.83,29.77,29.77,524371.0,23.2239,23.2239,23.1772,23.1772,524371.0
2015-07-07 15:45:00,29.78,29.81,29.77,29.77,531644.0,23.185,23.2083,23.1772,23.1772,531644.0
2015-07-07 15:50:00,29.78,29.88,29.77,29.87,973182.0,23.185,23.2628,23.1772,23.255,973182.0
2015-07-07 15:55:00,29.87,29.91,29.85,29.9,2286109.0,23.255,23.2862,23.2395,23.2784,2286109.0
2015-07-08 09:30:00,29.4,29.47,29.33,29.4,1628864.0,22.8891,22.9436,22.8346,22.8891,1628864.0
2015-07-08 09:35:00,29.4,29.45,29.37,29.41,750450.0,22.8891,22.9281,22.8658,22.8969,750450.0
2015-07-08 09:40:00,29.41,29.42,29.32,29.38,1445342.0,22.8969,22.9047,22.8268,22.8736,1445342.0
2015-07-08 09:45:00,29.38,29.44,29.35,29.4,1092011.0,22.8736,22.9203,22.8502,22.8891,1092011.0
2015-07-08 09:50:00,29.39,29.43,29.35,29.41,550903.0,22.8813,22.9125,22.8502,22.8969,550903.0
2015-07-08 09:55:00,29.42,29.42,29.35,29.35,468820.0,22.9047,22.9047,22.8502,22.8502,468820.0
2015-07-08 10:00:00,29.36,29.37,29.24,29.25,988457.0,22.858,22.8658,22.7646,22.7723,988457.0
2015-07-08 10:05:00,29.25,29.3,29.2,29.29,755668.0,22.7723,22.8113,22.7334,22.8035,755668.0
2015-07-08 10:10:00,29.28,29.29,29.23,29.23,467244.0,22.7957,22.8035,22.7568,22.7568,467244.0
2015-07-08 10:15:00,29.24,29.34,29.2,29.33,776421.0,22.7646,22.8424,22.7334,22.8346,776421.0
2015-07-08 10:20:00,29.33,29.41,29.31,29.38,1063654.0,22.8346,22.8969,22.8191,22.8736,1063654.0
2015-07-08 10:25:00,29.38,29.42,29.36,29.42,600204.0,22.8736,22.9047,22.858,22.9047,600204.0
2015-07-08 10:30:00,29.41,29.42,29.3,29.32,555350.0,22.8969,22.9047,22.8113,22.8268,555350.0
2015-07-08 10:35:00,29.32,29.36,29.3,29.35,823905.0,22.8268,22.858,22.8113,22.8502,823905.0
2015-07-08 10:40:00,29.34,29.42,29.33,29.41,749929.0,22.8424,22.9047,22.8346,22.8969,749929.0
2015-07-08 10:45:00,29.41,29.48,29.39,29.43,525148.0,22.8969,22.9514,22.8813,22.9125,525148.0
2015-07-08 10:50:00,29.42,29.51,29.4,29.41,857320.0,22.9047,22.9748,22.8891,22.8969,857320.0
2015-07-08 10:55:00,29.41,29.46,29.38,29.38,833338.0,22.8969,22.9358,22.8736,22.8736,833338.0
2015-07-08 11:00:00,29.39,29.39,29.29,29.31,704100.0,22.8813,22.8813,22.8035,22.8191,704100.0
2015-07-08 11:05:00,29.31,29.31,29.2,29.24,744255.0,22.8191,22.8191,22.7334,22.7646,744255.0
2015-07-08 11:10:00,29.24,29.28,29.22,29.26,637824.0,22.7646,22.7957,22.749,22.7801,637824.0
2015-07-08 11:15:00,29.25,29.26,29.21,29.22,1104445.0,22.7723,22.7801,22.7412,22.749,1104445.0
2015-07-08 11:20:00,29.23,29.25,29.17,29.19,606081.0,22.7568,22.7723,22.7101,22.7256,606081.0
2015-07-08 11:25:00,29.18,29.22,29.15,29.21,1075037.0,22.7178,22.749,22.6945,22.7412,1075037.0
2015-07-08 11:30:00,29.21,29.34,29.19,29.31,696963.0,22.7412,22.8424,22.7256,22.8191,696963.0
2015-07-08 11:35:00,29.31,29.34,29.24,29.26,411659.0,22.8191,22.8424,22.7646,22.7801,411659.0
2015-07-08 11:40:00,29.25,29.3,29.22,29.3,526271.0,22.7723,22.8113,22.749,22.8113,526271.0
2015-07-08 11:45:00,29.3,29.33,29.3,29.33,359631.0,22.8113,22.8346,22.8113,22.8346,359631.0
2015-07-08 11:50:00,29.33,29.34,29.29,29.3,640699.0,22.8346,22.8424,22.8035,22.8113,640699.0
2015-07-08 11:55:00,29.3,29.33,29.25,29.32,551611.0,22.8113,22.8346,22.7723,22.8268,551611.0
2015-07-08 12:00:00,29.31,29.35,29.29,29.33,422206.0,22.8191,22.8502,22.8035,22.8346,422206.0
2015-07-08 12:05:00,29.33,29.34,29.28,29.28,234056.0,22.8346,22.8424,22.7957,22.7957,234056.0
2015-07-08 12:10:00,29.28,29.34,29.27,29.32,384655.0,22.7957,22.8424,22.7879,22.8268,384655.0
2015-07-08 12:15:00,29.32,29.35,29.3,29.34,292312.0,22.8268,22.8502,22.8113,22.8424,292312.0
2015-07-08 12:20:00,29.35,29.4,29.35,29.39,294752.0,22.8502,22.8891,22.8502,22.8813,294752.0
2015-07-08 12:25:00,29.38,29.39,29.36,29.37,216231.0,22.8736,22.8813,22.858,22.8658,216231.0
2015-07-08 12:30:00,29.37,29.38,29.34,29.36,240202.0,22.8658,22.8736,22.8424,22.858,240202.0
2015-07-08 12:35:00,29.35,29.42,29.35,29.4,173384.0,22.8502,22.9047,22.8502,22.8891,173384.0
2015-07-08 12:40:00,29.4,29.42,29.38,29.39,110071.0,22.8891,22.9047,22.8736,22.8813,110071.0
2015-07-08 12:45:00,29.38,29.42,29.35,29.42,202073.0,22.8736,22.9047,22.8502,22.9047,202073.0
2015-07-08 12:50:00,29.41,29.42,29.39,29.41,147380.0,22.8969,22.9047,22.8813,22.8969,147380.0
2015-07-08 12:55:00,29.42,29.53,29.41,29.48,198681.0,22.9047,22.9903,22.8969,22.9514,198681.0
2015-07-08 13:00:00,29.49,29.51,29.46,29.46,292302.0,22.9592,22.9748,22.9358,22.9358,292302.0
2015-07-08 13:05:00,29.46,29.49,29.44,29.47,146743.0,22.9358,22.9592,22.9203,22.9436,146743.0
2015-07-08 13:10:00,29.47,29.55,29.46,29.49,367470.0,22.9436,23.0059,22.9358,22.9592,367470.0
2015-07-08 13:15:00,29.48,29.55,29.48,29.52,249280.0,22.9514,23.0059,22.9514,22.9826,249280.0
2015-07-08 13:20:00,29.51,29.54,29.48,29.54,247153.0,22.9748,22.9981,22.9514,22.9981,247153.0
2015-07-08 13:25:00,29.54,29.59,29.53,29.59,189856.0,22.9981,23.037,22.9903,23.037,189856.0
2015-07-08 13:30:00,29.59,29.59,29.56,29.58,262603.0,23.037,23.037,23.0137,23.0293,262603.0
2015-07-08 13:35:00,29.58,29.6,29.56,29.58,239761.0,23.0293,23.0448,23.0137,23.0293,239761.0
2015-07-08 13:40:00,29.57,29.61,29.57,29.6,100148.0,23.0215,23.0526,23.0215,23.0448,100148.0
2015-07-08 13:45:00,29.61,29.64,29.59,29.64,395789.0,23.0526,23.076,23.037,23.076,395789.0
2015-07-08 13:50:00,29.64,29.65,29.62,29.65,183603.0,23.076,23.0838,23.0604,23.0838,183603.0
2015-07-08 13:55:00,29.65,29.67,29.64,29.65,200634.0,23.0838,23.0993,23.076,23.0838,200634.0
2015-07-08 14:00:00,29.65,29.65,29.58,29.6,292459.0,23.0838,23.0838,23.0293,23.0448,292459.0
2015-07-08 14:05:00,29.6,29.64,29.53,29.58,369419.0,23.0448,23.076,22.9903,23.0293,369419.0
2015-07-08 14:10:00,29.57,29.61,29.56,29.59,158575.0,23.0215,23.0526,23.0137,23.037,158575.0
2015-07-08 14:15:00,29.59,29.62,29.53,29.54,325844.0,23.037,23.0604,22.9903,22.9981,325844.0
2015-07-08 14:20:00,29.54,29.57,29.53,29.57,230681.0,22.9981,23.0215,22.9903,23.0215,230681.0
2015-07-08 14:25:00,29.56,29.62,29.53,29.61,430975.0,23.0137,23.0604,22.9903,23.0526,430975.0
2015-07-08 14:30:00,29.61,29.63,29.58,29.59,518724.0,23.0526,23.0682,23.0293,23.037,518724.0
2015-07-08 14:35:00,29.59,29.59,29.54,29.55,267795.0,23.037,23.037,22.9981,23.0059,267795.0
2015-07-08 14:40:00,29.55,29.57,29.49,29.49,441322.0,23.0059,23.0215,22.9592,22.9592,441322.0
2015-07-08 14:45:00,29.49,29.51,29.44,29.46,703470.0,22.9592,22.9748,22.9203,22.9358,703470.0
2015-07-08 14:50:00,29.46,29.5,29.44,29.5,666192.0,22.9358,22.967,22.9203,22.967,666192.0
2015-07-08 14:55:00,29.5,29.55,29.48,29.5,852647.0,22.967,23.0059,22.9514,22.967,852647.0
2015-07-08 15:00:00,29.49,29.53,29.46,29.48,551051.0,22.9592,22.9903,22.9358,22.9514,551051.0
2015-07-08 15:05:00,29.46,29.53,29.46,29.52,598857.0,22.9358,22.9903,22.9358,22.9826,598857.0
2015-07-08 15:10:00,29.51,29.57,29.49,29.54,626998.0,22.9748,23.0215,22.9592,22.9981,626998.0
2015-07-08 15:15:00,29.53,29.55,29.47,29.48,330269.0,22.9903,23.0059,22.9436,22.9514,330269.0
2015-07-08 15:20:00,29.49,29.52,29.44,29.49,429903.0,22.9592,22.9826,22.9203,22.9592,429903.0
2015-07-08 15:25:00,29.49,29.51,29.44,29.44,515047.0,22.9592,22.9748,22.9203,22.9203,515047.0
2015-07-08 15:30:00,29.44,29.57,29.44,29.54,622372.0,22.9203,23.0215,22.9203,22.9981,622372.0
2015-07-08 15:35:00,29.53,29.56,29.48,29.55,458523.0,22.9903,23.0137,22.9514,23.0059,458523.0
2015-07-08 15:40:00,29.55,29.66,29.54,29.62,686054.0,23.0059,23.0915,22.9981,23.0604,686054.0
2015-07-08 15:45:00,29.61,29.62,29.52,29.56,554633.0,23.0526,23.0604,22.9826,23.0137,554633.0
2015-07-08 15:50:00,29.55,29.57,29.51,29.55,697213.0,23.0059,23.0215,22.9748,23.0059,697213.0
2015-07-08 15:55:00,29.55,29.56,29.5,29.5,1596629.0,23.0059,23.0137,22.967,22.967,1596629.0
2015-07-09 09:30:00,29.73,29.89,29.72,29.74,1155898.0,23.146,23.2706,23.1383,23.1538,1155898.0
2015-07-09 09:35:00,29.75,29.78,29.48,29.48,1320580.0,23.1616,23.185,22.9514,22.9514,1320580.0
2015-07-09 09:40:00,29.48,29.51,29.34,29.35,1499005.0,22.9514,22.9748,22.8424,22.8502,1499005.0
2015-07-09 09:45:00,29.35,29.45,29.27,29.35,1561388.0,22.8502,22.9281,22.7879,22.8502,1561388.0
2015-07-09 09:50:00,29.36,29.4,29.28,29.3,531388.0,22.858,22.8891,22.7957,22.8113,531388.0
2015-07-09 09:55:00,29.3,29.33,29.23,29.31,849646.0,22.8113,22.8346,22.7568,22.8191,849646.0
2015-07-09 10:00:00,29.32,29.33,29.28,29.31,488626.0,22.8268,22.8346,22.7957,22.8191,488626.0
2015-07-09 10:05:00,29.31,29.33,29.21,29.25,780930.0,22.8191,22.8346,22.7412,22.7723,780930.0
2015-07-09 10:10:00,29.24,29.28,29.21,29.27,730224.0,22.7646,22.7957,22.7412,22.7879,730224.0
2015-07-09 10:15:00,29.27,29.3,29.24,29.27,656318.0,22.7879,22.8113,22.7646,22.7879,656318.0
2015-07-09 10:20:00,29.27,29.33,29.25,29.32,958887.0,22.7879,22.8346,22.7723,22.8268,958887.0
2015-07-09 10:25:00,29.32,29.32,29.24,29.25,523288.0,22.8268,22.8268,22.7646,22.7723,523288.0
2015-07-09 10:30:00,29.24,29.28,29.24,29.27,621635.0,22.7646,22.7957,22.7646,22.7879,621635.0
2015-07-09 10:35:00,29.27,29.29,29.25,29.26,385027.0,22.7879,22.8035,22.7723,22.7801,385027.0
2015-07-09 10:40:00,29.27,29.28,29.23,29.28,426411.0,22.7879,22.7957,22.7568,22.7957,426411.0
2015-07-09 10:45:00,29.28,29.28,29.25,29.26,195722.0,22.7957,22.7957,22.7723,22.7801,195722.0
2015-07-09 10:50:00,29.25,29.26,29.22,29.24,544830.0,22.7723,22.7801,22.749,22.7646,544830.0
2015-07-09 10:55:00,29.24,29.27,29.23,29.27,422003.0,22.7646,22.7879,22.7568,22.7879,422003.0
2015-07-09 11:00:00,29.26,29.32,29.26,29.32,574767.0,22.7801,22.8268,22.7801,22.8268,574767.0
2015-07-09 11:05:00,29.32,29.39,29.3,29.37,648710.0,22.8268,22.8813,22.8113,22.8658,648710.0
2015-07-09 11:10:00,29.37,29.46,29.36,29.42,1021749.0,22.8658,22.9358,22.858,22.9047,1021749.0
2015-07-09 11:15:00,29.42,29.46,29.4,29.45,575079.0,22.9047,22.9358,22.8891,22.9281,575079.0
2015-07-09 11:20:00,29.44,29.44,29.4,29.42,683880.0,22.9203,22.9203,22.8891,22.9047,683880.0
2015-07-09 11:25:00,29.42,29.42,29.38,29.39,499691.0,22.9047,22.9047,22.8736,22.8813,499691.0
2015-07-09 11:30:00,29.38,29.42,29.38,29.41,231819.0,22.8736,22.9047,22.8736,22.8969,231819.0
2015-07-09 11:35:00,29.4,29.41,29.38,29.4,250634.0,22.8891,22.8969,22.8736,22.8891,250634.0
2015-07-09 11:40:00,29.39,29.4,29.37,29.38,374680.0,22.8813,22.8891,22.8658,22.8736,374680.0
2015-07-09 11:45:00,29.38,29.38,29.34,29.37,441792.0,22.8736,22.8736,22.8424,22.8658,441792.0
2015-07-09 11:50:00,29.37,29.37,29.32,29.33,306858.0,22.8658,22.8658,22.8268,22.8346,306858.0
2015-07-09 11:55:00,29.33,29.34,29.26,29.27,285326.0,22.8346,22.8424,22.7801,22.7879,285326.0
2015-07-09 12:00:00,29.27,29.33,29.26,29.3,206876.0,22.7879,22.8346,22.7801,22.8113,206876.0
2015-07-09 12:05:00,29.3,29.31,29.23,29.25,217994.0,22.8113,22.8191,22.7568,22.7723,217994.0
2015-07-09 12:10:00,29.24,29.29,29.23,29.27,130727.0,22.7646,22.8035,22.7568,22.7879,130727.0
2015-07-09 12:15:00,29.27,29.29,29.24,29.28,177821.0,22.7879,22.8035,22.7646,22.7957,177821.0
2015-07-09 12:20:00,29.28,29.29,29.25,29.28,120148.0,22.7957,22.8035,22.7723,22.7957,120148.0
2015-07-09 12:25:00,29.28,29.28,29.25,29.26,138244.0,22.7957,22.7957,22.7723,22.7801,138244.0
2015-07-09 12:30:00,29.26,29.28,29.24,29.28,133279.0,22.7801,22.7957,22.7646,22.7957,133279.0
2015-07-09 12:35:00,29.27,29.28,29.24,29.24,140518.0,22.7879,22.7957,22.7646,22.7646,140518.0
2015-07-09 12:40:00,29.24,29.26,29.24,29.25,267872.0,22.7646,22.7801,22.7646,22.7723,267872.0
2015-07-09 12:45:00,29.25,29.32,29.24,29.25,367649.0,22.7723,22.8268,22.7646,22.7723,367649.0
2015-07-09 12:50:00,29.26,29.26,29.24,29.24,285488.0,22.7801,22.7801,22.7646,22.7646,285488.0
2015-07-09 12:55:00,29.25,29.28,29.24,29.25,349394.0,22.7723,22.7957,22.7646,22.7723,349394.0
2015-07-09 13:00:00,29.25,29.27,29.23,29.25,228502.0,22.7723,22.7879,22.7568,22.7723,228502.0
2015-07-09 13:05:00,29.25,29.25,29.14,29.21,806852.0,22.7723,22.7723,22.6867,22.7412,806852.0
2015-07-09 13:10:00,29.21,29.21,29.15,29.15,410439.0,22.7412,22.7412,22.6945,22.6945,410439.0
2015-07-09 13:15:00,29.16,29.16,29.09,29.12,713707.0,22.7023,22.7023,22.6478,22.6711,713707.0
2015-07-09 13:20:00,29.12,29.15,29.1,29.14,308614.0,22.6711,22.6945,22.6556,22.6867,308614.0
2015-07-09 13:25:00,29.14,29.17,29.1,29.11,268295.0,22.6867,22.7101,22.6556,22.6633,268295.0
2015-07-09 13:30:00,29.12,29.12,29.1,29.1,332111.0,22.6711,22.6711,22.6556,22.6556,332111.0
2015-07-09 13:35:00,29.11,29.12,29.07,29.09,438799.0,22.6633,22.6711,22.6322,22.6478,438799.0
2015-07-09 13:40:00,29.09,29.1,29.04,29.05,546241.0,22.6478,22.6556,22.6089,22.6166,546241.0
2015-07-09 13:45:00,29.05,29.1,29.04,29.09,349134.0,22.6166,22.6556,22.6089,22.6478,349134.0
2015-07-09 13:50:00,29.09,29.09,29.02,29.02,183162.0,22.6478,22.6478,22.5933,22.5933,183162.0
2015-07-09 13:55:00,29.02,29.06,29.02,29.05,436379.0,22.5933,22.6244,22.5933,22.6166,436379.0
2015-07-09 14:00:00,29.05,29.07,29.05,29.07,174802.0,22.6166,22.6322,22.6166,22.6322,174802.0
2015-07-09 14:05:00,29.06,29.07,29.02,29.02,223848.0,22.6244,22.6322,22.5933,22.5933,223848.0
2015-07-09 14:10:00,29.02,29.03,28.95,28.95,763556.0,22.5933,22.6011,22.5388,22.5388,763556.0
2015-07-09 14:15:00,28.95,28.96,28.92,28.93,734636.0,22.5388,22.5466,22.5154,22.5232,734636.0
2015-07-09 14:20:00,28.93,28.94,28.87,28.88,670594.0,22.5232,22.531,22.4765,22.4843,670594.0
2015-07-09 14:25:00,28.88,28.88,28.84,28.84,514583.0,22.4843,22.4843,22.4531,22.4531,514583.0
2015-07-09 14:30:00,28.84,28.9,28.82,28.88,873102.0,22.4531,22.4999,22.4376,22.4843,873102.0
2015-07-09 14:35:00,28.88,28.95,28.88,28.91,545940.0,22.4843,22.5388,22.4843,22.5076,545940.0
2015-07-09 14:40:00,28.91,28.92,28.87,28.91,919603.0,22.5076,22.5154,22.4765,22.5076,919603.0
2015-07-09 14:45:00,28.91,28.96,28.88,28.95,478977.0,22.5076,22.5466,22.4843,22.5388,478977.0
2015-07-09 14:50:00,28.96,29.04,28.95,29.03,506139.0,22.5466,22.6089,22.5388,22.6011,506139.0
2015-07-09 14:55:00,29.03,29.14,29.02,29.1,759741.0,22.6011,22.6867,22.5933,22.6556,759741.0
2015-07-09 15:00:00,29.11,29.12,29.08,29.09,571541.0,22.6633,22.6711,22.64,22.6478,571541.0
2015-07-09 15:05:00,29.1,29.1,29.06,29.09,379816.0,22.6556,22.6556,22.6244,22.6478,379816.0
2015-07-09 15:10:00,29.09,29.1,29.07,29.07,359426.0,22.6478,22.6556,22.6322,22.6322,359426.0
2015-07-09 15:15:00,29.08,29.16,29.07,29.13,669702.0,22.64,22.7023,22.6322,22.6789,669702.0
2015-07-09 15:20:00,29.13,29.14,29.09,29.11,408042.0,22.6789,22.6867,22.6478,22.6633,408042.0
2015-07-09 15:25:00,29.11,29.13,29.01,29.02,768394.0,22.6633,22.6789,22.5855,22.5933,768394.0
2015-07-09 15:30:00,29.02,29.06,29.0,29.01,788878.0,22.5933,22.6244,22.5777,22.5855,788878.0
2015-07-09 15:35:00,29.02,29.05,29.0,29.02,829899.0,22.5933,22.6166,22.5777,22.5933,829899.0
2015-07-09 15:40:00,29.02,29.12,29.02,29.04,717767.0,22.5933,22.6711,22.5933,22.6089,717767.0
2015-07-09 15:45:00,29.04,29.07,29.03,29.05,688823.0,22.6089,22.6322,22.6011,22.6166,688823.0
2015-07-09 15:50:00,29.05,29.06,29.0,29.0,912760.0,22.6166,22.6244,22.5777,22.5777,912760.0
2015-07-09 15:55:00,29.01,29.02,28.92,28.93,1607504.0,22.5855,22.5933,22.5154,22.5232,1607504.0
2015-07-10 09:30:00,29.2,29.34,29.19,29.26,1197782.0,22.7334,22.8424,22.7256,22.7801,1197782.0
2015-07-10 09:35:00,29.26,29.32,29.23,29.28,692573.0,22.7801,22.8268,22.7568,22.7957,692573.0
2015-07-10 09:40:00,29.28,29.28,29.21,29.25,677290.0,22.7957,22.7957,22.7412,22.7723,677290.0
2015-07-10 09:45:00,29.26,29.29,29.24,29.27,302364.0,22.7801,22.8035,22.7646,22.7879,302364.0
2015-07-10 09:50:00,29.27,29.32,29.25,29.29,570754.0,22.7879,22.8268,22.7723,22.8035,570754.0
2015-07-10 09:55:00,29.3,29.31,29.23,29.23,287952.0,22.8113,22.8191,22.7568,22.7568,287952.0
2015-07-10 10:00:00,29.23,29.3,29.23,29.28,165348.0,22.7568,22.8113,22.7568,22.7957,165348.0
2015-07-10 10:05:00,29.29,29.3,29.18,29.19,440314.0,22.8035,22.8113,22.7178,22.7256,440314.0
2015-07-10 10:10:00,29.19,29.2,29.09,29.13,628629.0,22.7256,22.7334,22.6478,22.6789,628629.0
2015-07-10 10:15:00,29.12,29.16,29.08,29.12,510357.0,22.6711,22.7023,22.64,22.6711,510357.0
2015-07-10 10:20:00,29.12,29.13,29.04,29.09,277071.0,22.6711,22.6789,22.6089,22.6478,277071.0
2015-07-10 10:25:00,29.09,29.09,29.05,29.06,229157.0,22.6478,22.6478,22.6166,22.6244,229157.0
2015-07-10 10:30:00,29.07,29.08,29.03,29.05,335802.0,22.6322,22.64,22.6011,22.6166,335802.0
2015-07-10 10:35:00,29.05,29.07,29.0,29.02,325825.0,22.6166,22.6322,22.5777,22.5933,325825.0
2015-07-10 10:40:00,29.01,29.02,28.95,28.97,270734.0,22.5855,22.5933,22.5388,22.5544,270734.0
2015-07-10 10:45:00,28.97,29.02,28.94,29.02,273522.0,22.5544,22.5933,22.531,22.5933,273522.0
2015-07-10 10:50:00,29.02,29.07,29.01,29.06,272946.0,22.5933,22.6322,22.5855,22.6244,272946.0
2015-07-10 10:55:00,29.06,29.09,29.04,29.06,182638.0,22.6244,22.6478,22.6089,22.6244,182638.0
2015-07-10 11:00:00,29.05,29.13,29.04,29.08,346965.0,22.6166,22.6789,22.6089,22.64,346965.0
2015-07-10 11:05:00,29.08,29.13,29.08,29.09,171764.0,22.64,22.6789,22.64,22.6478,171764.0
2015-07-10 11:10:00,29.09,29.1,29.06,29.07,183933.0,22.6478,22.6556,22.6244,22.6322,183933.0
2015-07-10 11:15:00,29.07,29.09,29.06,29.06,178159.0,22.6322,22.6478,22.6244,22.6244,178159.0
2015-07-10 11:20:00,29.07,29.12,29.06,29.07,314175.0,22.6322,22.6711,22.6244,22.6322,314175.0
2015-07-10 11:25:00,29.06,29.1,29.06,29.1,189463.0,22.6244,22.6556,22.6244,22.6556,189463.0
2015-07-10 11:30:00,29.1,29.11,29.06,29.07,213477.0,22.6556,22.6633,22.6244,22.6322,213477.0
2015-07-10 11:35:00,29.07,29.08,29.05,29.07,144540.0,22.6322,22.64,22.6166,22.6322,144540.0
2015-07-10 11:40:00,29.06,29.15,29.05,29.15,246884.0,22.6244,22.6945,22.6166,22.6945,246884.0
2015-07-10 11:45:00,29.15,29.17,29.12,29.13,333523.0,22.6945,22.7101,22.6711,22.6789,333523.0
2015-07-10 11:50:00,29.12,29.15,29.11,29.11,212997.0,22.6711,22.6945,22.6633,22.6633,212997.0
2015-07-10 11:55:00,29.11,29.12,29.07,29.07,295745.0,22.6633,22.6711,22.6322,22.6322,295745.0
2015-07-10 12:00:00,29.08,29.1,29.07,29.08,145153.0,22.64,22.6556,22.6322,22.64,145153.0
2015-07-10 12:05:00,29.07,29.1,29.07,29.09,127687.0,22.6322,22.6556,22.6322,22.6478,127687.0
2015-07-10 12:10:00,29.1,29.14,29.09,29.13,241864.0,22.6556,22.6867,22.6478,22.6789,241864.0
2015-07-10 12:15:00,29.13,29.15,29.12,29.14,169071.0,22.6789,22.6945,22.6711,22.6867,169071.0
2015-07-10 12:20:00,29.13,29.15,29.12,29.12,103395.0,22.6789,22.6945,22.6711,22.6711,103395.0
2015-07-10 12:25:00,29.13,29.14,29.11,29.13,135328.0,22.6789,22.6867,22.6633,22.6789,135328.0
2015-07-10 12:30:00,29.13,29.15,29.11,29.14,399775.0,22.6789,22.6945,22.6633,22.6867,399775.0
2015-07-10 12:35:00,29.15,29.15,29.12,29.15,4791459.0,22.6945,22.6945,22.6711,22.6945,4791459.0
2015-07-10 12:40:00,29.14,29.15,29.13,29.14,121811.0,22.6867,22.6945,22.6789,22.6867,121811.0
2015-07-10 12:45:00,29.14,29.22,29.13,29.21,241992.0,22.6867,22.749,22.6789,22.7412,241992.0
2015-07-10 12:50:00,29.21,29.23,29.19,29.2,218540.0,22.7412,22.7568,22.7256,22.7334,218540.0
2015-07-10 12:55:00,29.2,29.2,29.18,29.19,197810.0,22.7334,22.7334,22.7178,22.7256,197810.0
2015-07-10 13:00:00,29.19,29.2,29.15,29.16,130493.0,22.7256,22.7334,22.6945,22.7023,130493.0
2015-07-10 13:05:00,29.15,29.18,29.15,29.15,283538.0,22.6945,22.7178,22.6945,22.6945,283538.0
2015-07-10 13:10:00,29.15,29.17,29.12,29.17,193494.0,22.6945,22.7101,22.6711,22.7101,193494.0
2015-07-10 13:15:00,29.17,29.18,29.12,29.17,214912.0,22.7101,22.7178,22.6711,22.7101,214912.0
2015-07-10 13:20:00,29.16,29.17,29.12,29.16,295824.0,22.7023,22.7101,22.6711,22.7023,295824.0
2015-07-10 13:25:00,29.15,29.18,29.15,29.17,143669.0,22.6945,22.7178,22.6945,22.7101,143669.0
2015-07-10 13:30:00,29.18,29.18,29.14,29.15,124180.0,22.7178,22.7178,22.6867,22.6945,124180.0
2015-07-10 13:35:00,29.15,29.16,29.15,29.16,58616.0,22.6945,22.7023,22.6945,22.7023,58616.0
2015-07-10 13:40:00,29.16,29.18,29.15,29.18,81433.0,22.7023,22.7178,22.6945,22.7178,81433.0
2015-07-10 13:45:00,29.18,29.18,29.16,29.17,165167.0,22.7178,22.7178,22.7023,22.7101,165167.0
2015-07-10 13:50:00,29.16,29.2,29.16,29.2,157340.0,22.7023,22.7334,22.7023,22.7334,157340.0
2015-07-10 13:55:00,29.2,29.2,29.17,29.2,227678.0,22.7334,22.7334,22.7101,22.7334,227678.0
2015-07-10 14:00:00,29.19,29.25,29.18,29.24,142579.0,22.7256,22.7723,22.7178,22.7646,142579.0
2015-07-10 14:05:00,29.25,29.25,29.21,29.23,171952.0,22.7723,22.7723,22.7412,22.7568,171952.0
2015-07-10 14:10:00,29.23,29.24,29.22,29.24,103897.0,22.7568,22.7646,22.749,22.7646,103897.0
2015-07-10 14:15:00,29.24,29.26,29.22,29.24,216291.0,22.7646,22.7801,22.749,22.7646,216291.0
2015-07-10 14:20:00,29.24,29.25,29.23,29.23,70833.0,22.7646,22.7723,22.7568,22.7568,70833.0
2015-07-10 14:25:00,29.23,29.25,29.23,29.25,281524.0,22.7568,22.7723,22.7568,22.7723,281524.0
2015-07-10 14:30:00,29.25,29.28,29.23,29.26,290687.0,22.7723,22.7957,22.7568,22.7801,290687.0
2015-07-10 14:35:00,29.26,29.26,29.23,29.25,201936.0,22.7801,22.7801,22.7568,22.7723,201936.0
2015-07-10 14:40:00,29.26,29.29,29.25,29.27,294238.0,22.7801,22.8035,22.7723,22.7879,294238.0
2015-07-10 14:45:00,29.28,29.28,29.25,29.26,178579.0,22.7957,22.7957,22.7723,22.7801,178579.0
2015-07-10 14:50:00,29.26,29.27,29.24,29.25,184427.0,22.7801,22.7879,22.7646,22.7723,184427.0
2015-07-10 14:55:00,29.25,29.27,29.24,29.26,140728.0,22.7723,22.7879,22.7646,22.7801,140728.0
2015-07-10 15:00:00,29.27,29.28,29.25,29.27,306446.0,22.7879,22.7957,22.7723,22.7879,306446.0
2015-07-10 15:05:00,29.27,29.32,29.26,29.28,250784.0,22.7879,22.8268,22.7801,22.7957,250784.0
2015-07-10 15:10:00,29.29,29.33,29.27,29.33,166902.0,22.8035,22.8346,22.7879,22.8346,166902.0
2015-07-10 15:15:00,29.33,29.34,29.32,29.33,321623.0,22.8346,22.8424,22.8268,22.8346,321623.0
2015-07-10 15:20:00,29.32,29.35,29.32,29.35,358718.0,22.8268,22.8502,22.8268,22.8502,358718.0
2015-07-10 15:25:00,29.35,29.35,29.31,29.32,306344.0,22.8502,22.8502,22.8191,22.8268,306344.0
2015-07-10 15:30:00,29.31,29.32,29.26,29.28,315138.0,22.8191,22.8268,22.7801,22.7957,315138.0
2015-07-10 15:35:00,29.28,29.3,29.27,29.29,451913.0,22.7957,22.8113,22.7879,22.8035,451913.0
2015-07-10 15:40:00,29.3,29.3,29.28,29.28,361533.0,22.8113,22.8113,22.7957,22.7957,361533.0
2015-07-10 15:45:00,29.29,29.29,29.25,29.26,601956.0,22.8035,22.8035,22.7723,22.7801,601956.0
2015-07-10 15:50:00,29.26,29.27,29.24,29.24,1002133.0,22.7801,22.7879,22.7646,22.7646,1002133.0
2015-07-10 15:55:00,29.24,29.25,29.16,29.17,2227331.0,22.7646,22.7723,22.7023,22.7101,2227331.0
2015-07-13 09:30:00,29.26,29.38,29.25,29.33,1062416.0,22.7801,22.8736,22.7723,22.8346,1062416.0
2015-07-13 09:35:00,29.33,29.37,29.24,29.28,783600.0,22.8346,22.8658,22.7646,22.7957,783600.0
2015-07-13 09:40:00,29.27,29.29,29.19,29.29,572610.0,22.7879,22.8035,22.7256,22.8035,572610.0
2015-07-13 09:45:00,29.29,29.44,29.26,29.44,770552.0,22.8035,22.9203,22.7801,22.9203,770552.0
2015-07-13 09:50:00,29.45,29.48,29.37,29.38,318361.0,22.9281,22.9514,22.8658,22.8736,318361.0
2015-07-13 09:55:00,29.37,29.38,29.33,29.37,249910.0,22.8658,22.8736,22.8346,22.8658,249910.0
2015-07-13 10:00:00,29.37,29.42,29.34,29.37,168861.0,22.8658,22.9047,22.8424,22.8658,168861.0
2015-07-13 10:05:00,29.38,29.46,29.36,29.43,191451.0,22.8736,22.9358,22.858,22.9125,191451.0
2015-07-13 10:10:00,29.43,29.44,29.36,29.42,279941.0,22.9125,22.9203,22.858,22.9047,279941.0
2015-07-13 10:15:00,29.41,29.45,29.4,29.45,239953.0,22.8969,22.9281,22.8891,22.9281,239953.0
2015-07-13 10:20:00,29.44,29.48,29.44,29.47,278604.0,22.9203,22.9514,22.9203,22.9436,278604.0
2015-07-13 10:25:00,29.46,29.47,29.42,29.45,222686.0,22.9358,22.9436,22.9047,22.9281,222686.0
2015-07-13 10:30:00,29.45,29.45,29.41,29.42,186607.0,22.9281,22.9281,22.8969,22.9047,186607.0
2015-07-13 10:35:00,29.41,29.42,29.39,29.41,189676.0,22.8969,22.9047,22.8813,22.8969,189676.0
2015-07-13 10:40:00,29.41,29.43,29.39,29.41,161297.0,22.8969,22.9125,22.8813,22.8969,161297.0
2015-07-13 10:45:00,29.41,29.43,29.4,29.42,168311.0,22.8969,22.9125,22.8891,22.9047,168311.0
2015-07-13 10:50:00,29.41,29.45,29.41,29.43,767766.0,22.8969,22.9281,22.8969,22.9125,767766.0
2015-07-13 10:55:00,29.43,29.44,29.39,29.4,202633.0,22.9125,22.9203,22.8813,22.8891,202633.0
2015-07-13 11:00:00,29.4,29.45,29.39,29.44,1126665.0,22.8891,22.9281,22.8813,22.9203,1126665.0
2015-07-13 11:05:00,29.45,29.46,29.42,29.44,423371.0,22.9281,22.9358,22.9047,22.9203,423371.0
2015-07-13 11:10:00,29.45,29.46,29.43,29.46,278227.0,22.9281,22.9358,22.9125,22.9358,278227.0
2015-07-13 11:15:00,29.46,29.5,29.45,29.46,309180.0,22.9358,22.967,22.9281,22.9358,309180.0
2015-07-13 11:20:00,29.47,29.5,29.46,29.48,131095.0,22.9436,22.967,22.9358,22.9514,131095.0
2015-07-13 11:25:00,29.48,29.51,29.46,29.51,224521.0,22.9514,22.9748,22.9358,22.9748,224521.0
2015-07-13 11:30:00,29.5,29.56,29.5,29.55,325232.0,22.967,23.0137,22.967,23.0059,325232.0
2015-07-13 11:35:00,29.55,29.57,29.55,29.55,203711.0,23.0059,23.0215,23.0059,23.0059,203711.0
2015-07-13 11:40:00,29.56,29.56,29.5,29.52,217204.0,23.0137,23.0137,22.967,22.9826,217204.0
2015-07-13 11:45:00,29.52,29.56,29.51,29.54,234701.0,22.9826,23.0137,22.9748,22.9981,234701.0
2015-07-13 11:50:00,29.55,29.56,29.52,29.53,182914.0,23.0059,23.0137,22.9826,22.9903,182914.0
2015-07-13 11:55:00,29.52,29.55,29.52,29.55,148232.0,22.9826,23.0059,22.9826,23.0059,148232.0
2015-07-13 12:00:00,29.54,29.57,29.53,29.57,319200.0,22.9981,23.0215,22.9903,23.0215,319200.0
2015-07-13 12:05:00,29.56,29.59,29.54,29.57,269166.0,23.0137,23.037,22.9981,23.0215,269166.0
2015-07-13 12:10:00,29.58,29.6,29.56,29.58,121203.0,23.0293,23.0448,23.0137,23.0293,121203.0
2015-07-13 12:15:00,29.58,29.6,29.56,29.57,274718.0,23.0293,23.0448,23.0137,23.0215,274718.0
2015-07-13 12:20:00,29.57,29.59,29.55,29.59,139702.0,23.0215,23.037,23.0059,23.037,139702.0
2015-07-13 12:25:00,29.58,29.67,29.57,29.62,389007.0,23.0293,23.0993,23.0215,23.0604,389007.0
2015-07-13 12:30:00,29.62,29.64,29.58,29.61,145681.0,23.0604,23.076,23.0293,23.0526,145681.0
2015-07-13 12:35:00,29.6,29.61,29.58,29.59,145258.0,23.0448,23.0526,23.0293,23.037,145258.0
2015-07-13 12:40:00,29.59,29.61,29.56,29.6,161925.0,23.037,23.0526,23.0137,23.0448,161925.0
2015-07-13 12:45:00,29.6,29.62,29.59,29.61,103200.0,23.0448,23.0604,23.037,23.0526,103200.0
2015-07-13 12:50:00,29.6,29.63,29.57,29.57,129479.0,23.0448,23.0682,23.0215,23.0215,129479.0
2015-07-13 12:55:00,29.57,29.6,29.55,29.56,141121.0,23.0215,23.0448,23.0059,23.0137,141121.0
2015-07-13 13:00:00,29.56,29.59,29.56,29.57,101979.0,23.0137,23.037,23.0137,23.0215,101979.0
2015-07-13 13:05:00,29.58,29.6,29.56,29.57,145619.0,23.0293,23.0448,23.0137,23.0215,145619.0
2015-07-13 13:10:00,29.57,29.58,29.55,29.56,115716.0,23.0215,23.0293,23.0059,23.0137,115716.0
2015-07-13 13:15:00,29.57,29.62,29.56,29.6,149502.0,23.0215,23.0604,23.0137,23.0448,149502.0
2015-07-13 13:20:00,29.61,29.63,29.58,29.62,177260.0,23.0526,23.0682,23.0293,23.0604,177260.0
2015-07-13 13:25:00,29.62,29.62,29.59,29.6,130348.0,23.0604,23.0604,23.037,23.0448,130348.0
2015-07-13 13:30:00,29.6,29.63,29.6,29.61,130852.0,23.0448,23.0682,23.0448,23.0526,130852.0
2015-07-13 13:35:00,29.6,29.62,29.6,29.62,157211.0,23.0448,23.0604,23.0448,23.0604,157211.0
2015-07-13 13:40:00,29.61,29.63,29.6,29.63,63328.0,23.0526,23.0682,23.0448,23.0682,63328.0
2015-07-13 13:45:00,29.62,29.63,29.61,29.61,111984.0,23.0604,23.0682,23.0526,23.0526,111984.0
2015-07-13 13:50:00,29.61,29.63,29.59,29.62,157699.0,23.0526,23.0682,23.037,23.0604,157699.0
2015-07-13 13:55:00,29.62,29.65,29.6,29.64,211535.0,23.0604,23.0838,23.0448,23.076,211535.0
2015-07-13 14:00:00,29.64,29.68,29.63,29.65,183557.0,23.076,23.1071,23.0682,23.0838,183557.0
2015-07-13 14:05:00,29.65,29.66,29.62,29.65,453099.0,23.0838,23.0915,23.0604,23.0838,453099.0
2015-07-13 14:10:00,29.65,29.68,29.65,29.65,131106.0,23.0838,23.1071,23.0838,23.0838,131106.0
2015-07-13 14:15:00,29.65,29.66,29.64,29.66,97056.0,23.0838,23.0915,23.076,23.0915,97056.0
2015-07-13 14:20:00,29.66,29.67,29.65,29.65,160981.0,23.0915,23.0993,23.0838,23.0838,160981.0
2015-07-13 14:25:00,29.66,29.66,29.64,29.65,92422.0,23.0915,23.0915,23.076,23.0838,92422.0
2015-07-13 14:30:00,29.65,29.65,29.64,29.65,41775.0,23.0838,23.0838,23.076,23.0838,41775.0
2015-07-13 14:35:00,29.65,29.66,29.62,29.65,271609.0,23.0838,23.0915,23.0604,23.0838,271609.0
2015-07-13 14:40:00,29.64,29.66,29.64,29.65,101634.0,23.076,23.0915,23.076,23.0838,101634.0
2015-07-13 14:45:00,29.66,29.68,29.64,29.68,244229.0,23.0915,23.1071,23.076,23.1071,244229.0
2015-07-13 14:50:00,29.67,29.73,29.67,29.71,509502.0,23.0993,23.146,23.0993,23.1305,509502.0
2015-07-13 14:55:00,29.71,29.78,29.7,29.77,496704.0,23.1305,23.185,23.1227,23.1772,496704.0
2015-07-13 15:00:00,29.77,29.77,29.74,29.75,561351.0,23.1772,23.1772,23.1538,23.1616,561351.0
2015-07-13 15:05:00,29.76,29.77,29.73,29.77,339585.0,23.1694,23.1772,23.146,23.1772,339585.0
2015-07-13 15:10:00,29.76,29.78,29.75,29.75,165352.0,23.1694,23.185,23.1616,23.1616,165352.0
2015-07-13 15:15:00,29.75,29.81,29.75,29.8,476737.0,23.1616,23.2083,23.1616,23.2005,476737.0
2015-07-13 15:20:00,29.8,29.8,29.76,29.8,197235.0,23.2005,23.2005,23.1694,23.2005,197235.0
2015-07-13 15:25:00,29.8,29.82,29.77,29.81,391368.0,23.2005,23.2161,23.1772,23.2083,391368.0
2015-07-13 15:30:00,29.81,29.82,29.76,29.77,283467.0,23.2083,23.2161,23.1694,23.1772,283467.0
2015-07-13 15:35:00,29.77,29.79,29.76,29.76,262730.0,23.1772,23.1928,23.1694,23.1694,262730.0
2015-07-13 15:40:00,29.76,29.77,29.74,29.77,310893.0,23.1694,23.1772,23.1538,23.1772,310893.0
2015-07-13 15:45:00,29.76,29.78,29.75,29.78,515900.0,23.1694,23.185,23.1616,23.185,515900.0
2015-07-13 15:50:00,29.78,29.78,29.75,29.77,568911.0,23.185,23.185,23.1616,23.1772,568911.0
2015-07-13 15:55:00,29.77,29.77,29.72,29.73,1533553.0,23.1772,23.1772,23.1383,23.146,1533553.0
2015-07-14 09:30:00,29.64,29.72,29.54,29.68,1910220.0,23.076,23.1383,22.9981,23.1071,1910220.0
2015-07-14 09:35:00,29.68,29.95,29.67,29.93,1134085.0,23.1071,23.3173,23.0993,23.3018,1134085.0
2015-07-14 09:40:00,29.93,29.93,29.79,29.93,882030.0,23.3018,23.3018,23.1928,23.3018,882030.0
2015-07-14 09:45:00,29.93,29.99,29.88,29.97,564010.0,23.3018,23.3485,23.2628,23.3329,564010.0
2015-07-14 09:50:00,29.97,30.11,29.94,30.07,1009165.0,23.3329,23.4419,23.3095,23.4107,1009165.0
2015-07-14 09:55:00,30.07,30.1,29.99,30.03,929184.0,23.4107,23.4341,23.3485,23.3796,929184.0
2015-07-14 10:00:00,30.03,30.07,29.91,29.93,535952.0,23.3796,23.4107,23.2862,23.3018,535952.0
2015-07-14 10:05:00,29.94,29.94,29.88,29.88,367485.0,23.3095,23.3095,23.2628,23.2628,367485.0
2015-07-14 10:10:00,29.87,29.88,29.77,29.78,817213.0,23.255,23.2628,23.1772,23.185,817213.0
2015-07-14 10:15:00,29.78,29.83,29.77,29.8,460516.0,23.185,23.2239,23.1772,23.2005,460516.0
2015-07-14 10:20:00,29.79,29.8,29.73,29.78,546969.0,23.1928,23.2005,23.146,23.185,546969.0
2015-07-14 10:25:00,29.78,29.82,29.76,29.76,222863.0,23.185,23.2161,23.1694,23.1694,222863.0
2015-07-14 10:30:00,29.77,29.79,29.66,29.68,519563.0,23.1772,23.1928,23.0915,23.1071,519563.0
2015-07-14 10:35:00,29.67,29.69,29.6,29.6,449471.0,23.0993,23.1149,23.0448,23.0448,449471.0
2015-07-14 10:40:00,29.6,29.69,29.59,29.69,601310.0,23.0448,23.1149,23.037,23.1149,601310.0
2015-07-14 10:45:00,29.69,29.72,29.68,29.71,303961.0,23.1149,23.1383,23.1071,23.1305,303961.0
2015-07-14 10:50:00,29.71,29.83,29.7,29.82,548859.0,23.1305,23.2239,23.1227,23.2161,548859.0
2015-07-14 10:55:00,29.83,29.89,29.8,29.87,598799.0,23.2239,23.2706,23.2005,23.255,598799.0
2015-07-14 11:00:00,29.87,29.94,29.86,29.9,866875.0,23.255,23.3095,23.2473,23.2784,866875.0
2015-07-14 11:05:00,29.9,29.9,29.75,29.75,803446.0,23.2784,23.2784,23.1616,23.1616,803446.0
2015-07-14 11:10:00,29.76,29.77,29.7,29.73,201594.0,23.1694,23.1772,23.1227,23.146,201594.0
2015-07-14 11:15:00,29.73,29.77,29.72,29.75,498345.0,23.146,23.1772,23.1383,23.1616,498345.0
2015-07-14 11:20:00,29.74,29.75,29.72,29.75,336731.0,23.1538,23.1616,23.1383,23.1616,336731.0
2015-07-14 11:25:00,29.75,29.75,29.63,29.66,691040.0,23.1616,23.1616,23.0682,23.0915,691040.0
2015-07-14 11:30:00,29.67,29.73,29.66,29.7,233282.0,23.0993,23.146,23.0915,23.1227,233282.0
2015-07-14 11:35:00,29.71,29.74,29.69,29.69,190378.0,23.1305,23.1538,23.1149,23.1149,190378.0
2015-07-14 11:40:00,29.69,29.73,29.66,29.73,288468.0,23.1149,23.146,23.0915,23.146,288468.0
2015-07-14 11:45:00,29.73,29.75,29.71,29.74,304770.0,23.146,23.1616,23.1305,23.1538,304770.0
2015-07-14 11:50:00,29.75,29.78,29.74,29.78,256958.0,23.1616,23.185,23.1538,23.185,256958.0
2015-07-14 11:55:00,29.78,29.78,29.69,29.7,329026.0,23.185,23.185,23.1149,23.1227,329026.0
2015-07-14 12:00:00,29.7,29.74,29.69,29.72,309089.0,23.1227,23.1538,23.1149,23.1383,309089.0
2015-07-14 12:05:00,29.71,29.72,29.6,29.6,432672.0,23.1305,23.1383,23.0448,23.0448,432672.0
2015-07-14 12:10:00,29.61,29.67,29.6,29.65,435935.0,23.0526,23.0993,23.0448,23.0838,435935.0
2015-07-14 12:15:00,29.65,29.66,29.61,29.62,339174.0,23.0838,23.0915,23.0526,23.0604,339174.0
2015-07-14 12:20:00,29.63,29.68,29.61,29.68,395388.0,23.0682,23.1071,23.0526,23.1071,395388.0
2015-07-14 12:25:00,29.68,29.69,29.64,29.64,376989.0,23.1071,23.1149,23.076,23.076,376989.0
2015-07-14 12:30:00,29.64,29.65,29.6,29.63,306367.0,23.076,23.0838,23.0448,23.0682,306367.0
2015-07-14 12:35:00,29.63,29.63,29.6,29.62,243248.0,23.0682,23.0682,23.0448,23.0604,243248.0
2015-07-14 12:40:00,29.62,29.63,29.52,29.54,779131.0,23.0604,23.0682,22.9826,22.9981,779131.0
2015-07-14 12:45:00,29.53,29.55,29.5,29.53,633533.0,22.9903,23.0059,22.967,22.9903,633533.0
2015-07-14 12:50:00,29.53,29.55,29.52,29.52,291124.0,22.9903,23.0059,22.9826,22.9826,291124.0
2015-07-14 12:55:00,29.52,29.54,29.51,29.51,288631.0,22.9826,22.9981,22.9748,22.9748,288631.0
2015-07-14 13:00:00,29.51,29.52,29.44,29.5,539318.0,22.9748,22.9826,22.9203,22.967,539318.0
2015-07-14 13:05:00,29.5,29.53,29.45,29.52,363357.0,22.967,22.9903,22.9281,22.9826,363357.0
2015-07-14 13:10:00,29.52,29.55,29.5,29.55,228368.0,22.9826,23.0059,22.967,23.0059,228368.0
2015-07-14 13:15:00,29.55,29.57,29.49,29.54,377016.0,23.0059,23.0215,22.9592,22.9981,377016.0
2015-07-14 13:20:00,29.54,29.56,29.53,29.53,165013.0,22.9981,23.0137,22.9903,22.9903,165013.0
2015-07-14 13:25:00,29.54,29.55,29.53,29.55,231260.0,22.9981,23.0059,22.9903,23.0059,231260.0
2015-07-14 13:30:00,29.55,29.62,29.54,29.59,364107.0,23.0059,23.0604,22.9981,23.037,364107.0
2015-07-14 13:35:00,29.59,29.61,29.55,29.6,320291.0,23.037,23.0526,23.0059,23.0448,320291.0
2015-07-14 13:40:00,29.6,29.6,29.55,29.57,147151.0,23.0448,23.0448,23.0059,23.0215,147151.0
2015-07-14 13:45:00,29.56,29.58,29.53,29.58,240756.0,23.0137,23.0293,22.9903,23.0293,240756.0
2015-07-14 13:50:00,29.58,29.58,29.56,29.56,133807.0,23.0293,23.0293,23.0137,23.0137,133807.0
2015-07-14 13:55:00,29.56,29.58,29.56,29.58,176842.0,23.0137,23.0293,23.0137,23.0293,176842.0
2015-07-14 14:00:00,29.57,29.59,29.54,29.58,375274.0,23.0215,23.037,22.9981,23.0293,375274.0
2015-07-14 14:05:00,29.57,29.59,29.55,29.55,380902.0,23.0215,23.037,23.0059,23.0059,380902.0
2015-07-14 14:10:00,29.55,29.57,29.54,29.57,276209.0,23.0059,23.0215,22.9981,23.0215,276209.0
2015-07-14 14:15:00,29.57,29.63,29.56,29.62,238955.0,23.0215,23.0682,23.0137,23.0604,238955.0
2015-07-14 14:20:00,29.63,29.63,29.61,29.62,367120.0,23.0682,23.0682,23.0526,23.0604,367120.0
2015-07-14 14:25:00,29.63,29.65,29.61,29.65,279491.0,23.0682,23.0838,23.0526,23.0838,279491.0
2015-07-14 14:30:00,29.64,29.68,29.64,29.67,441833.0,23.076,23.1071,23.076,23.0993,441833.0
2015-07-14 14:35:00,29.67,29.68,29.65,29.66,331112.0,23.0993,23.1071,23.0838,23.0915,331112.0
2015-07-14 14:40:00,29.67,29.67,29.62,29.62,157848.0,23.0993,23.0993,23.0604,23.0604,157848.0
2015-07-14 14:45:00,29.62,29.63,29.61,29.63,169399.0,23.0604,23.0682,23.0526,23.0682,169399.0
2015-07-14 14:50:00,29.63,29.63,29.62,29.62,125492.0,23.0682,23.0682,23.0604,23.0604,125492.0
2015-07-14 14:55:00,29.63,29.63,29.58,29.59,232627.0,23.0682,23.0682,23.0293,23.037,232627.0
2015-07-14 15:00:00,29.58,29.65,29.58,29.65,387124.0,23.0293,23.0838,23.0293,23.0838,387124.0
2015-07-14 15:05:00,29.64,29.66,29.64,29.66,191970.0,23.076,23.0915,23.076,23.0915,191970.0
2015-07-14 15:10:00,29.66,29.67,29.65,29.67,232051.0,23.0915,23.0993,23.0838,23.0993,232051.0
2015-07-14 15:15:00,29.67,29.7,29.66,29.7,405791.0,23.0993,23.1227,23.0915,23.1227,405791.0
2015-07-14 15:20:00,29.7,29.71,29.69,29.71,470992.0,23.1227,23.1305,23.1149,23.1305,470992.0
2015-07-14 15:25:00,29.71,29.71,29.67,29.68,343485.0,23.1305,23.1305,23.0993,23.1071,343485.0
2015-07-14 15:30:00,29.67,29.68,29.64,29.66,574015.0,23.0993,23.1071,23.076,23.0915,574015.0
2015-07-14 15:35:00,29.66,29.69,29.64,29.69,477422.0,23.0915,23.1149,23.076,23.1149,477422.0
2015-07-14 15:40:00,29.69,29.69,29.62,29.63,614736.0,23.1149,23.1149,23.0604,23.0682,614736.0
2015-07-14 15:45:00,29.63,29.66,29.63,29.66,419308.0,23.0682,23.0915,23.0682,23.0915,419308.0
2015-07-14 15:50:00,29.66,29.69,29.65,29.67,708835.0,23.0915,23.1149,23.0838,23.0993,708835.0
2015-07-14 15:55:00,29.68,29.69,29.64,29.66,1844118.0,23.1071,23.1149,23.076,23.0915,1844118.0
2015-07-15 09:30:00,29.65,29.83,29.57,29.68,1211801.0,23.0838,23.2239,23.0215,23.1071,1211801.0
2015-07-15 09:35:00,29.68,29.78,29.63,29.73,1436059.0,23.1071,23.185,23.0682,23.146,1436059.0
2015-07-15 09:40:00,29.72,29.89,29.68,29.86,577985.0,23.1383,23.2706,23.1071,23.2473,577985.0
2015-07-15 09:45:00,29.85,29.89,29.79,29.85,869974.0,23.2395,23.2706,23.1928,23.2395,869974.0
2015-07-15 09:50:00,29.86,29.97,29.84,29.95,893505.0,23.2473,23.3329,23.2317,23.3173,893505.0
2015-07-15 09:55:00,29.95,29.96,29.84,29.84,463712.0,23.3173,23.3251,23.2317,23.2317,463712.0
2015-07-15 10:00:00,29.84,29.93,29.84,29.91,245820.0,23.2317,23.3018,23.2317,23.2862,245820.0
2015-07-15 10:05:00,29.91,29.99,29.86,29.98,621022.0,23.2862,23.3485,23.2473,23.3407,621022.0
2015-07-15 10:10:00,29.98,29.99,29.93,29.95,189496.0,23.3407,23.3485,23.3018,23.3173,189496.0
2015-07-15 10:15:00,29.95,29.95,29.86,29.89,316203.0,23.3173,23.3173,23.2473,23.2706,316203.0
2015-07-15 10:20:00,29.88,29.89,29.75,29.76,315989.0,23.2628,23.2706,23.1616,23.1694,315989.0
2015-07-15 10:25:00,29.76,29.81,29.72,29.77,353073.0,23.1694,23.2083,23.1383,23.1772,353073.0
2015-07-15 10:30:00,29.77,29.8,29.74,29.77,305899.0,23.1772,23.2005,23.1538,23.1772,305899.0
2015-07-15 10:35:00,29.77,29.77,29.71,29.76,328851.0,23.1772,23.1772,23.1305,23.1694,328851.0
2015-07-15 10:40:00,29.76,29.81,29.71,29.71,309645.0,23.1694,23.2083,23.1305,23.1305,309645.0
2015-07-15 10:45:00,29.72,29.74,29.66,29.67,337747.0,23.1383,23.1538,23.0915,23.0993,337747.0
2015-07-15 10:50:00,29.66,29.72,29.63,29.72,338755.0,23.0915,23.1383,23.0682,23.1383,338755.0
2015-07-15 10:55:00,29.72,29.73,29.69,29.7,388488.0,23.1383,23.146,23.1149,23.1227,388488.0
2015-07-15 11:00:00,29.7,29.73,29.68,29.71,224540.0,23.1227,23.146,23.1071,23.1305,224540.0
2015-07-15 11:05:00,29.72,29.72,29.67,29.69,403595.0,23.1383,23.1383,23.0993,23.1149,403595.0
2015-07-15 11:10:00,29.7,29.71,29.67,29.68,284881.0,23.1227,23.1305,23.0993,23.1071,284881.0
2015-07-15 11:15:00,29.68,29.69,29.65,29.66,198603.0,23.1071,23.1149,23.0838,23.0915,198603.0
2015-07-15 11:20:00,29.66,29.7,29.61,29.69,345459.0,23.0915,23.1227,23.0526,23.1149,345459.0
2015-07-15 11:25:00,29.69,29.7,29.65,29.69,213841.0,23.1149,23.1227,23.0838,23.1149,213841.0
2015-07-15 11:30:00,29.69,29.7,29.65,29.66,139857.0,23.1149,23.1227,23.0838,23.0915,139857.0
2015-07-15 11:35:00,29.65,29.66,29.64,29.66,137042.0,23.0838,23.0915,23.076,23.0915,137042.0
2015-07-15 11:40:00,29.66,29.66,29.6,29.65,334971.0,23.0915,23.0915,23.0448,23.0838,334971.0
2015-07-15 11:45:00,29.64,29.66,29.62,29.63,167083.0,23.076,23.0915,23.0604,23.0682,167083.0
2015-07-15 11:50:00,29.63,29.64,29.59,29.62,264911.0,23.0682,23.076,23.037,23.0604,264911.0
2015-07-15 11:55:00,29.62,29.68,29.62,29.68,157411.0,23.0604,23.1071,23.0604,23.1071,157411.0
2015-07-15 12:00:00,29.68,29.68,29.65,29.68,113015.0,23.1071,23.1071,23.0838,23.1071,113015.0
2015-07-15 12:05:00,29.67,29.72,29.66,29.71,334668.0,23.0993,23.1383,23.0915,23.1305,334668.0
2015-07-15 12:10:00,29.72,29.72,29.64,29.66,223944.0,23.1383,23.1383,23.076,23.0915,223944.0
2015-07-15 12:15:00,29.66,29.67,29.61,29.62,177885.0,23.0915,23.0993,23.0526,23.0604,177885.0
2015-07-15 12:20:00,29.62,29.64,29.58,29.62,314438.0,23.0604,23.076,23.0293,23.0604,314438.0
2015-07-15 12:25:00,29.62,29.63,29.61,29.62,131952.0,23.0604,23.0682,23.0526,23.0604,131952.0
2015-07-15 12:30:00,29.61,29.62,29.55,29.59,313869.0,23.0526,23.0604,23.0059,23.037,313869.0
2015-07-15 12:35:00,29.58,29.63,29.56,29.63,285434.0,23.0293,23.0682,23.0137,23.0682,285434.0
2015-07-15 12:40:00,29.63,29.69,29.62,29.69,168680.0,23.0682,23.1149,23.0604,23.1149,168680.0
2015-07-15 12:45:00,29.69,29.69,29.62,29.65,217805.0,23.1149,23.1149,23.0604,23.0838,217805.0
2015-07-15 12:50:00,29.65,29.65,29.54,29.55,215872.0,23.0838,23.0838,22.9981,23.0059,215872.0
2015-07-15 12:55:00,29.55,29.61,29.54,29.6,152178.0,23.0059,23.0526,22.9981,23.0448,152178.0
2015-07-15 13:00:00,29.59,29.6,29.56,29.59,159127.0,23.037,23.0448,23.0137,23.037,159127.0
2015-07-15 13:05:00,29.59,29.63,29.57,29.6,242166.0,23.037,23.0682,23.0215,23.0448,242166.0
2015-07-15 13:10:00,29.6,29.64,29.58,29.64,275707.0,23.0448,23.076,23.0293,23.076,275707.0
2015-07-15 13:15:00,29.64,29.65,29.6,29.65,374034.0,23.076,23.0838,23.0448,23.0838,374034.0
2015-07-15 13:20:00,29.65,29.71,29.62,29.68,409063.0,23.0838,23.1305,23.0604,23.1071,409063.0
2015-07-15 13:25:00,29.68,29.72,29.68,29.7,188050.0,23.1071,23.1383,23.1071,23.1227,188050.0
2015-07-15 13:30:00,29.69,29.72,29.67,29.7,147132.0,23.1149,23.1383,23.0993,23.1227,147132.0
2015-07-15 13:35:00,29.69,29.71,29.65,29.68,340230.0,23.1149,23.1305,23.0838,23.1071,340230.0
2015-07-15 13:40:00,29.68,29.7,29.65,29.65,206170.0,23.1071,23.1227,23.0838,23.0838,206170.0
2015-07-15 13:45:00,29.65,29.68,29.65,29.68,130333.0,23.0838,23.1071,23.0838,23.1071,130333.0
2015-07-15 13:50:00,29.67,29.69,29.66,29.66,281821.0,23.0993,23.1149,23.0915,23.0915,281821.0
2015-07-15 13:55:00,29.67,29.7,29.66,29.68,141807.0,23.0993,23.1227,23.0915,23.1071,141807.0
2015-07-15 14:00:00,29.69,29.69,29.66,29.68,166634.0,23.1149,23.1149,23.0915,23.1071,166634.0
2015-07-15 14:05:00,29.68,29.69,29.67,29.68,237366.0,23.1071,23.1149,23.0993,23.1071,237366.0
2015-07-15 14:10:00,29.69,29.69,29.67,29.69,257474.0,23.1149,23.1149,23.0993,23.1149,257474.0
2015-07-15 14:15:00,29.69,29.69,29.64,29.65,340940.0,23.1149,23.1149,23.076,23.0838,340940.0
2015-07-15 14:20:00,29.65,29.66,29.64,29.65,361539.0,23.0838,23.0915,23.076,23.0838,361539.0
2015-07-15 14:25:00,29.64,29.65,29.63,29.63,177710.0,23.076,23.0838,23.0682,23.0682,177710.0
2015-07-15 14:30:00,29.63,29.64,29.59,29.6,380399.0,23.0682,23.076,23.037,23.0448,380399.0
2015-07-15 14:35:00,29.61,29.61,29.57,29.57,386092.0,23.0526,23.0526,23.0215,23.0215,386092.0
2015-07-15 14:40:00,29.57,29.58,29.51,29.51,471757.0,23.0215,23.0293,22.9748,22.9748,471757.0
2015-07-15 14:45:00,29.5,29.52,29.46,29.51,716781.0,22.967,22.9826,22.9358,22.9748,716781.0
2015-07-15 14:50:00,29.51,29.52,29.49,29.52,440826.0,22.9748,22.9826,22.9592,22.9826,440826.0
2015-07-15 14:55:00,29.51,29.52,29.49,29.51,413978.0,22.9748,22.9826,22.9592,22.9748,413978.0
2015-07-15 15:00:00,29.51,29.55,29.5,29.55,875848.0,22.9748,23.0059,22.967,23.0059,875848.0
2015-07-15 15:05:00,29.54,29.55,29.5,29.55,753094.0,22.9981,23.0059,22.967,23.0059,753094.0
2015-07-15 15:10:00,29.55,29.58,29.54,29.55,279756.0,23.0059,23.0293,22.9981,23.0059,279756.0
2015-07-15 15:15:00,29.55,29.56,29.52,29.53,267932.0,23.0059,23.0137,22.9826,22.9903,267932.0
2015-07-15 15:20:00,29.53,29.53,29.47,29.48,734933.0,22.9903,22.9903,22.9436,22.9514,734933.0
2015-07-15 15:25:00,29.49,29.52,29.48,29.51,435196.0,22.9592,22.9826,22.9514,22.9748,435196.0
2015-07-15 15:30:00,29.51,29.57,29.49,29.57,997342.0,22.9748,23.0215,22.9592,23.0215,997342.0
2015-07-15 15:35:00,29.56,29.63,29.54,29.61,753613.0,23.0137,23.0682,22.9981,23.0526,753613.0
2015-07-15 15:40:00,29.61,29.7,29.6,29.6,1347360.0,23.0526,23.1227,23.0448,23.0448,1347360.0
2015-07-15 15:45:00,29.61,29.66,29.6,29.62,738741.0,23.0526,23.0915,23.0448,23.0604,738741.0
2015-07-15 15:50:00,29.61,29.7,29.54,29.68,1759926.0,23.0526,23.1227,22.9981,23.1071,1759926.0
2015-07-15 15:55:00,29.68,29.73,29.63,29.7,2290976.0,23.1071,23.146,23.0682,23.1227,2290976.0
2015-07-16 09:30:00,30.45,30.48,29.91,29.94,3934484.0,23.7066,23.73,23.2862,23.3095,3934484.0
2015-07-16 09:35:00,29.94,30.01,29.7,29.83,3416622.0,23.3095,23.364,23.1227,23.2239,3416622.0
2015-07-16 09:40:00,29.82,29.99,29.77,29.99,2807527.0,23.2161,23.3485,23.1772,23.3485,2807527.0
2015-07-16 09:45:00,29.99,30.39,29.93,30.3,2935707.0,23.3485,23.6599,23.3018,23.5898,2935707.0
2015-07-16 09:50:00,30.3,30.35,30.08,30.12,1511166.0,23.5898,23.6287,23.4185,23.4497,1511166.0
2015-07-16 09:55:00,30.11,30.15,30.05,30.1,1076584.0,23.4419,23.473,23.3952,23.4341,1076584.0
2015-07-16 10:00:00,30.1,30.2,29.91,30.0,1437072.0,23.4341,23.512,23.2862,23.3563,1437072.0
2015-07-16 10:05:00,30.0,30.06,29.97,29.97,798009.0,23.3563,23.403,23.3329,23.3329,798009.0
2015-07-16 10:10:00,29.96,30.03,29.83,29.9,1121967.0,23.3251,23.3796,23.2239,23.2784,1121967.0
2015-07-16 10:15:00,29.9,29.98,29.86,29.9,684714.0,23.2784,23.3407,23.2473,23.2784,684714.0
2015-07-16 10:20:00,29.9,30.02,29.87,30.0,990403.0,23.2784,23.3718,23.255,23.3563,990403.0
2015-07-16 10:25:00,29.99,30.03,29.92,29.96,694976.0,23.3485,23.3796,23.294,23.3251,694976.0
2015-07-16 10:30:00,29.96,30.03,29.95,30.02,967881.0,23.3251,23.3796,23.3173,23.3718,967881.0
2015-07-16 10:35:00,30.02,30.09,29.99,30.09,583919.0,23.3718,23.4263,23.3485,23.4263,583919.0
2015-07-16 10:40:00,30.09,30.1,29.88,29.9,900296.0,23.4263,23.4341,23.2628,23.2784,900296.0
2015-07-16 10:45:00,29.89,29.98,29.89,29.96,513947.0,23.2706,23.3407,23.2706,23.3251,513947.0
2015-07-16 10:50:00,29.97,30.04,29.95,29.95,704627.0,23.3329,23.3874,23.3173,23.3173,704627.0
2015-07-16 10:55:00,29.96,29.98,29.89,29.92,864131.0,23.3251,23.3407,23.2706,23.294,864131.0
2015-07-16 11:00:00,29.93,29.94,29.82,29.83,890718.0,23.3018,23.3095,23.2161,23.2239,890718.0
2015-07-16 11:05:00,29.84,29.85,29.69,29.69,1036469.0,23.2317,23.2395,23.1149,23.1149,1036469.0
2015-07-16 11:10:00,29.71,29.79,29.65,29.75,1097834.0,23.1305,23.1928,23.0838,23.1616,1097834.0
2015-07-16 11:15:00,29.75,29.85,29.74,29.78,1196021.0,23.1616,23.2395,23.1538,23.185,1196021.0
2015-07-16 11:20:00,29.78,29.87,29.78,29.83,885025.0,23.185,23.255,23.185,23.2239,885025.0
2015-07-16 11:25:00,29.83,29.85,29.78,29.78,494121.0,23.2239,23.2395,23.185,23.185,494121.0
2015-07-16 11:30:00,29.79,29.95,29.78,29.93,561432.0,23.1928,23.3173,23.185,23.3018,561432.0
2015-07-16 11:35:00,29.94,29.94,29.79,29.8,595775.0,23.3095,23.3095,23.1928,23.2005,595775.0
2015-07-16 11:40:00,29.8,29.87,29.72,29.79,616003.0,23.2005,23.255,23.1383,23.1928,616003.0
2015-07-16 11:45:00,29.8,29.81,29.73,29.74,546946.0,23.2005,23.2083,23.146,23.1538,546946.0
2015-07-16 11:50:00,29.74,29.79,29.73,29.74,472953.0,23.1538,23.1928,23.146,23.1538,472953.0
2015-07-16 11:55:00,29.75,29.75,29.58,29.59,1086077.0,23.1616,23.1616,23.0293,23.037,1086077.0
2015-07-16 12:00:00,29.59,29.65,29.55,29.56,858102.0,23.037,23.0838,23.0059,23.0137,858102.0
2015-07-16 12:05:00,29.56,29.65,29.53,29.61,737444.0,23.0137,23.0838,22.9903,23.0526,737444.0
2015-07-16 12:10:00,29.61,29.68,29.57,29.68,1059629.0,23.0526,23.1071,23.0215,23.1071,1059629.0
2015-07-16 12:15:00,29.68,29.74,29.66,29.71,475403.0,23.1071,23.1538,23.0915,23.1305,475403.0
2015-07-16 12:20:00,29.71,29.75,29.69,29.7,666035.0,23.1305,23.1616,23.1149,23.1227,666035.0
2015-07-16 12:25:00,29.71,29.72,29.6,29.66,654070.0,23.1305,23.1383,23.0448,23.0915,654070.0
2015-07-16 12:30:00,29.66,29.67,29.6,29.61,332253.0,23.0915,23.0993,23.0448,23.0526,332253.0
2015-07-16 12:35:00,29.61,29.66,29.58,29.63,487307.0,23.0526,23.0915,23.0293,23.0682,487307.0
2015-07-16 12:40:00,29.63,29.68,29.62,29.65,365863.0,23.0682,23.1071,23.0604,23.0838,365863.0
2015-07-16 12:45:00,29.65,29.65,29.53,29.57,502984.0,23.0838,23.0838,22.9903,23.0215,502984.0
2015-07-16 12:50:00,29.57,29.6,29.55,29.55,420925.0,23.0215,23.0448,23.0059,23.0059,420925.0
2015-07-16 12:55:00,29.55,29.56,29.45,29.46,919519.0,23.0059,23.0137,22.9281,22.9358,919519.0
2015-07-16 13:00:00,29.46,29.48,29.41,29.45,754488.0,22.9358,22.9514,22.8969,22.9281,754488.0
2015-07-16 13:05:00,29.44,29.5,29.42,29.42,609684.0,22.9203,22.967,22.9047,22.9047,609684.0
2015-07-16 13:10:00,29.42,29.44,29.35,29.39,920073.0,22.9047,22.9203,22.8502,22.8813,920073.0
2015-07-16 13:15:00,29.39,29.39,29.27,29.33,1046254.0,22.8813,22.8813,22.7879,22.8346,1046254.0
2015-07-16 13:20:00,29.33,29.41,29.33,29.4,733322.0,22.8346,22.8969,22.8346,22.8891,733322.0
2015-07-16 13:25:00,29.39,29.41,29.33,29.34,687206.0,22.8813,22.8969,22.8346,22.8424,687206.0
2015-07-16 13:30:00,29.33,29.38,29.21,29.25,980186.0,22.8346,22.8736,22.7412,22.7723,980186.0
2015-07-16 13:35:00,29.25,29.25,29.16,29.17,1079588.0,22.7723,22.7723,22.7023,22.7101,1079588.0
2015-07-16 13:40:00,29.18,29.21,29.1,29.17,1266568.0,22.7178,22.7412,22.6556,22.7101,1266568.0
2015-07-16 13:45:00,29.16,29.33,29.16,29.32,1264886.0,22.7023,22.8346,22.7023,22.8268,1264886.0
2015-07-16 13:50:00,29.32,29.36,29.29,29.36,744042.0,22.8268,22.858,22.8035,22.858,744042.0
2015-07-16 13:55:00,29.36,29.48,29.24,29.45,1291568.0,22.858,22.9514,22.7646,22.9281,1291568.0
2015-07-16 14:00:00,29.45,29.55,29.43,29.5,1120291.0,22.9281,23.0059,22.9125,22.967,1120291.0
2015-07-16 14:05:00,29.51,29.59,29.5,29.55,932045.0,22.9748,23.037,22.967,23.0059,932045.0
2015-07-16 14:10:00,29.56,29.61,29.51,29.61,961591.0,23.0137,23.0526,22.9748,23.0526,961591.0
2015-07-16 14:15:00,29.6,29.66,29.57,29.62,921541.0,23.0448,23.0915,23.0215,23.0604,921541.0
2015-07-16 14:20:00,29.62,29.65,29.57,29.58,694269.0,23.0604,23.0838,23.0215,23.0293,694269.0
2015-07-16 14:25:00,29.57,29.67,29.54,29.57,943193.0,23.0215,23.0993,22.9981,23.0215,943193.0
2015-07-16 14:30:00,29.57,29.65,29.57,29.65,691568.0,23.0215,23.0838,23.0215,23.0838,691568.0
2015-07-16 14:35:00,29.65,29.65,29.59,29.64,508382.0,23.0838,23.0838,23.037,23.076,508382.0
2015-07-16 14:40:00,29.64,29.66,29.62,29.66,708155.0,23.076,23.0915,23.0604,23.0915,708155.0
2015-07-16 14:45:00,29.66,29.67,29.49,29.5,545293.0,23.0915,23.0993,22.9592,22.967,545293.0
2015-07-16 14:50:00,29.51,29.62,29.49,29.62,563259.0,22.9748,23.0604,22.9592,23.0604,563259.0
2015-07-16 14:55:00,29.62,29.67,29.59,29.62,432259.0,23.0604,23.0993,23.037,23.0604,432259.0
2015-07-16 15:00:00,29.61,29.66,29.61,29.66,635485.0,23.0526,23.0915,23.0526,23.0915,635485.0
2015-07-16 15:05:00,29.66,29.68,29.63,29.67,772641.0,23.0915,23.1071,23.0682,23.0993,772641.0
2015-07-16 15:10:00,29.67,29.77,29.65,29.72,644492.0,23.0993,23.1772,23.0838,23.1383,644492.0
2015-07-16 15:15:00,29.72,29.79,29.71,29.78,600595.0,23.1383,23.1928,23.1305,23.185,600595.0
2015-07-16 15:20:00,29.79,29.8,29.74,29.79,574174.0,23.1928,23.2005,23.1538,23.1928,574174.0
2015-07-16 15:25:00,29.79,29.85,29.77,29.84,848710.0,23.1928,23.2395,23.1772,23.2317,848710.0
2015-07-16 15:30:00,29.83,29.89,29.82,29.85,1030259.0,23.2239,23.2706,23.2161,23.2395,1030259.0
2015-07-16 15:35:00,29.86,29.87,29.82,29.83,860515.0,23.2473,23.255,23.2161,23.2239,860515.0
2015-07-16 15:40:00,29.84,29.86,29.78,29.85,842190.0,23.2317,23.2473,23.185,23.2395,842190.0
2015-07-16 15:45:00,29.85,29.95,29.81,29.91,1445806.0,23.2395,23.3173,23.2083,23.2862,1445806.0
2015-07-16 15:50:00,29.92,29.93,29.84,29.85,1054241.0,23.294,23.3018,23.2317,23.2395,1054241.0
2015-07-16 15:55:00,29.86,29.9,29.85,29.9,1796226.0,23.2473,23.2784,23.2395,23.2784,1796226.0
2015-07-17 09:30:00,29.67,29.8,29.46,29.48,2590464.0,23.0993,23.2005,22.9358,22.9514,2590464.0
2015-07-17 09:35:00,29.49,29.66,29.45,29.52,885397.0,22.9592,23.0915,22.9281,22.9826,885397.0
2015-07-17 09:40:00,29.52,29.59,29.33,29.34,1104901.0,22.9826,23.037,22.8346,22.8424,1104901.0
2015-07-17 09:45:00,29.34,29.35,29.25,29.3,1179690.0,22.8424,22.8502,22.7723,22.8113,1179690.0
2015-07-17 09:50:00,29.31,29.34,29.28,29.31,882502.0,22.8191,22.8424,22.7957,22.8191,882502.0
2015-07-17 09:55:00,29.31,29.42,29.28,29.4,1137438.0,22.8191,22.9047,22.7957,22.8891,1137438.0
2015-07-17 10:00:00,29.41,29.57,29.4,29.5,1098009.0,22.8969,23.0215,22.8891,22.967,1098009.0
2015-07-17 10:05:00,29.5,29.54,29.44,29.45,518423.0,22.967,22.9981,22.9203,22.9281,518423.0
2015-07-17 10:10:00,29.44,29.48,29.35,29.36,752681.0,22.9203,22.9514,22.8502,22.858,752681.0
2015-07-17 10:15:00,29.36,29.4,29.31,29.39,801210.0,22.858,22.8891,22.8191,22.8813,801210.0
2015-07-17 10:20:00,29.38,29.39,29.28,29.29,690379.0,22.8736,22.8813,22.7957,22.8035,690379.0
2015-07-17 10:25:00,29.28,29.33,29.25,29.28,507437.0,22.7957,22.8346,22.7723,22.7957,507437.0
2015-07-17 10:30:00,29.28,29.29,29.25,29.27,435998.0,22.7957,22.8035,22.7723,22.7879,435998.0
2015-07-17 10:35:00,29.27,29.34,29.25,29.26,624419.0,22.7879,22.8424,22.7723,22.7801,624419.0
2015-07-17 10:40:00,29.26,29.31,29.25,29.26,932780.0,22.7801,22.8191,22.7723,22.7801,932780.0
2015-07-17 10:45:00,29.26,29.27,29.22,29.25,577384.0,22.7801,22.7879,22.749,22.7723,577384.0
2015-07-17 10:50:00,29.24,29.24,29.2,29.22,455207.0,22.7646,22.7646,22.7334,22.749,455207.0
2015-07-17 10:55:00,29.22,29.26,29.21,29.25,794305.0,22.749,22.7801,22.7412,22.7723,794305.0
2015-07-17 11:00:00,29.25,29.25,29.2,29.21,445137.0,22.7723,22.7723,22.7334,22.7412,445137.0
2015-07-17 11:05:00,29.21,29.22,29.17,29.18,511294.0,22.7412,22.749,22.7101,22.7178,511294.0
2015-07-17 11:10:00,29.18,29.19,29.13,29.15,512904.0,22.7178,22.7256,22.6789,22.6945,512904.0
2015-07-17 11:15:00,29.16,29.18,29.14,29.17,547412.0,22.7023,22.7178,22.6867,22.7101,547412.0
2015-07-17 11:20:00,29.17,29.17,29.1,29.11,531571.0,22.7101,22.7101,22.6556,22.6633,531571.0
2015-07-17 11:25:00,29.12,29.19,29.11,29.18,559117.0,22.6711,22.7256,22.6633,22.7178,559117.0
2015-07-17 11:30:00,29.17,29.2,29.16,29.16,526781.0,22.7101,22.7334,22.7023,22.7023,526781.0
2015-07-17 11:35:00,29.17,29.17,29.11,29.13,445093.0,22.7101,22.7101,22.6633,22.6789,445093.0
2015-07-17 11:40:00,29.13,29.15,29.12,29.14,265090.0,22.6789,22.6945,22.6711,22.6867,265090.0
2015-07-17 11:45:00,29.14,29.15,29.12,29.15,429896.0,22.6867,22.6945,22.6711,22.6945,429896.0
2015-07-17 11:50:00,29.15,29.22,29.14,29.19,611735.0,22.6945,22.749,22.6867,22.7256,611735.0
2015-07-17 11:55:00,29.19,29.25,29.18,29.19,764409.0,22.7256,22.7723,22.7178,22.7256,764409.0
2015-07-17 12:00:00,29.2,29.28,29.19,29.27,608250.0,22.7334,22.7957,22.7256,22.7879,608250.0
2015-07-17 12:05:00,29.27,29.3,29.26,29.29,362595.0,22.7879,22.8113,22.7801,22.8035,362595.0
2015-07-17 12:10:00,29.29,29.3,29.24,29.27,526658.0,22.8035,22.8113,22.7646,22.7879,526658.0
2015-07-17 12:15:00,29.27,29.28,29.25,29.28,404575.0,22.7879,22.7957,22.7723,22.7957,404575.0
2015-07-17 12:20:00,29.28,29.28,29.24,29.27,458077.0,22.7957,22.7957,22.7646,22.7879,458077.0
2015-07-17 12:25:00,29.27,29.29,29.24,29.24,123814.0,22.7879,22.8035,22.7646,22.7646,123814.0
2015-07-17 12:30:00,29.24,29.29,29.24,29.29,389788.0,22.7646,22.8035,22.7646,22.8035,389788.0
2015-07-17 12:35:00,29.29,29.35,29.28,29.31,431222.0,22.8035,22.8502,22.7957,22.8191,431222.0
2015-07-17 12:40:00,29.3,29.31,29.26,29.28,179751.0,22.8113,22.8191,22.7801,22.7957,179751.0
2015-07-17 12:45:00,29.28,29.36,29.27,29.33,573206.0,22.7957,22.858,22.7879,22.8346,573206.0
2015-07-17 12:50:00,29.33,29.38,29.3,29.35,625178.0,22.8346,22.8736,22.8113,22.8502,625178.0
2015-07-17 12:55:00,29.35,29.36,29.35,29.35,106072.0,22.8502,22.858,22.8502,22.8502,106072.0
2015-07-17 13:00:00,29.35,29.36,29.3,29.31,345417.0,22.8502,22.858,22.8113,22.8191,345417.0
2015-07-17 13:05:00,29.31,29.33,29.3,29.32,263967.0,22.8191,22.8346,22.8113,22.8268,263967.0
2015-07-17 13:10:00,29.32,29.33,29.29,29.3,273514.0,22.8268,22.8346,22.8035,22.8113,273514.0
2015-07-17 13:15:00,29.29,29.31,29.26,29.31,339988.0,22.8035,22.8191,22.7801,22.8191,339988.0
2015-07-17 13:20:00,29.3,29.32,29.3,29.3,148591.0,22.8113,22.8268,22.8113,22.8113,148591.0
2015-07-17 13:25:00,29.3,29.32,29.3,29.3,121630.0,22.8113,22.8268,22.8113,22.8113,121630.0
2015-07-17 13:30:00,29.3,29.34,29.3,29.34,346694.0,22.8113,22.8424,22.8113,22.8424,346694.0
2015-07-17 13:35:00,29.34,29.36,29.33,29.36,212042.0,22.8424,22.858,22.8346,22.858,212042.0
2015-07-17 13:40:00,29.36,29.36,29.35,29.35,154410.0,22.858,22.858,22.8502,22.8502,154410.0
2015-07-17 13:45:00,29.35,29.36,29.31,29.33,226014.0,22.8502,22.858,22.8191,22.8346,226014.0
2015-07-17 13:50:00,29.33,29.34,29.31,29.31,193698.0,22.8346,22.8424,22.8191,22.8191,193698.0
2015-07-17 13:55:00,29.31,29.33,29.3,29.32,227649.0,22.8191,22.8346,22.8113,22.8268,227649.0
2015-07-17 14:00:00,29.31,29.33,29.3,29.31,270346.0,22.8191,22.8346,22.8113,22.8191,270346.0
2015-07-17 14:05:00,29.3,29.35,29.3,29.35,216797.0,22.8113,22.8502,22.8113,22.8502,216797.0
2015-07-17 14:10:00,29.35,29.35,29.32,29.35,370807.0,22.8502,22.8502,22.8268,22.8502,370807.0
2015-07-17 14:15:00,29.35,29.35,29.33,29.33,168698.0,22.8502,22.8502,22.8346,22.8346,168698.0
2015-07-17 14:20:00,29.34,29.36,29.32,29.34,326214.0,22.8424,22.858,22.8268,22.8424,326214.0
2015-07-17 14:25:00,29.34,29.4,29.33,29.36,381100.0,22.8424,22.8891,22.8346,22.858,381100.0
2015-07-17 14:30:00,29.36,29.4,29.36,29.4,209773.0,22.858,22.8891,22.858,22.8891,209773.0
2015-07-17 14:35:00,29.39,29.42,29.39,29.42,255461.0,22.8813,22.9047,22.8813,22.9047,255461.0
2015-07-17 14:40:00,29.42,29.44,29.38,29.39,329251.0,22.9047,22.9203,22.8736,22.8813,329251.0
2015-07-17 14:45:00,29.39,29.41,29.38,29.41,198181.0,22.8813,22.8969,22.8736,22.8969,198181.0
2015-07-17 14:50:00,29.41,29.41,29.37,29.4,295817.0,22.8969,22.8969,22.8658,22.8891,295817.0
2015-07-17 14:55:00,29.39,29.44,29.39,29.44,209709.0,22.8813,22.9203,22.8813,22.9203,209709.0
2015-07-17 15:00:00,29.44,29.44,29.4,29.44,323514.0,22.9203,22.9203,22.8891,22.9203,323514.0
2015-07-17 15:05:00,29.44,29.45,29.41,29.42,248642.0,22.9203,22.9281,22.8969,22.9047,248642.0
2015-07-17 15:10:00,29.41,29.47,29.41,29.45,365605.0,22.8969,22.9436,22.8969,22.9281,365605.0
2015-07-17 15:15:00,29.46,29.46,29.43,29.43,209196.0,22.9358,22.9358,22.9125,22.9125,209196.0
2015-07-17 15:20:00,29.43,29.44,29.39,29.42,378321.0,22.9125,22.9203,22.8813,22.9047,378321.0
2015-07-17 15:25:00,29.42,29.46,29.42,29.46,357998.0,22.9047,22.9358,22.9047,22.9358,357998.0
2015-07-17 15:30:00,29.45,29.47,29.44,29.44,378820.0,22.9281,22.9436,22.9203,22.9203,378820.0
2015-07-17 15:35:00,29.45,29.48,29.44,29.46,368681.0,22.9281,22.9514,22.9203,22.9358,368681.0
2015-07-17 15:40:00,29.45,29.46,29.42,29.44,380987.0,22.9281,22.9358,22.9047,22.9203,380987.0
2015-07-17 15:45:00,29.44,29.45,29.41,29.45,514430.0,22.9203,22.9281,22.8969,22.9281,514430.0
2015-07-17 15:50:00,29.45,29.46,29.43,29.43,664912.0,22.9281,22.9358,22.9125,22.9125,664912.0
2015-07-17 15:55:00,29.44,29.48,29.42,29.47,2362855.0,22.9203,22.9514,22.9047,22.9436,2362855.0
2015-07-20 09:30:00,29.62,29.62,29.37,29.4,1186233.0,23.0604,23.0604,22.8658,22.8891,1186233.0
2015-07-20 09:35:00,29.41,29.51,29.37,29.44,756745.0,22.8969,22.9748,22.8658,22.9203,756745.0
2015-07-20 09:40:00,29.44,29.47,29.38,29.4,506131.0,22.9203,22.9436,22.8736,22.8891,506131.0
2015-07-20 09:45:00,29.4,29.4,29.31,29.32,496564.0,22.8891,22.8891,22.8191,22.8268,496564.0
2015-07-20 09:50:00,29.31,29.34,29.25,29.26,680092.0,22.8191,22.8424,22.7723,22.7801,680092.0
2015-07-20 09:55:00,29.25,29.26,29.19,29.2,550086.0,22.7723,22.7801,22.7256,22.7334,550086.0
2015-07-20 10:00:00,29.2,29.31,29.18,29.24,638211.0,22.7334,22.8191,22.7178,22.7646,638211.0
2015-07-20 10:05:00,29.25,29.25,29.19,29.2,275415.0,22.7723,22.7723,22.7256,22.7334,275415.0
2015-07-20 10:10:00,29.2,29.23,29.18,29.2,342481.0,22.7334,22.7568,22.7178,22.7334,342481.0
2015-07-20 10:15:00,29.2,29.2,29.17,29.18,278054.0,22.7334,22.7334,22.7101,22.7178,278054.0
2015-07-20 10:20:00,29.17,29.24,29.16,29.24,230879.0,22.7101,22.7646,22.7023,22.7646,230879.0
2015-07-20 10:25:00,29.23,29.24,29.17,29.23,133524.0,22.7568,22.7646,22.7101,22.7568,133524.0
2015-07-20 10:30:00,29.22,29.25,29.21,29.22,213917.0,22.749,22.7723,22.7412,22.749,213917.0
2015-07-20 10:35:00,29.21,29.25,29.19,29.21,464676.0,22.7412,22.7723,22.7256,22.7412,464676.0
2015-07-20 10:40:00,29.2,29.22,29.18,29.19,363041.0,22.7334,22.749,22.7178,22.7256,363041.0
2015-07-20 10:45:00,29.19,29.22,29.18,29.2,288063.0,22.7256,22.749,22.7178,22.7334,288063.0
2015-07-20 10:50:00,29.21,29.22,29.16,29.17,501375.0,22.7412,22.749,22.7023,22.7101,501375.0
2015-07-20 10:55:00,29.18,29.19,29.16,29.19,295205.0,22.7178,22.7256,22.7023,22.7256,295205.0
2015-07-20 11:00:00,29.19,29.2,29.18,29.18,812949.0,22.7256,22.7334,22.7178,22.7178,812949.0
2015-07-20 11:05:00,29.18,29.19,29.14,29.16,476677.0,22.7178,22.7256,22.6867,22.7023,476677.0
2015-07-20 11:10:00,29.17,29.26,29.16,29.26,493736.0,22.7101,22.7801,22.7023,22.7801,493736.0
2015-07-20 11:15:00,29.26,29.31,29.25,29.27,468874.0,22.7801,22.8191,22.7723,22.7879,468874.0
2015-07-20 11:20:00,29.27,29.28,29.25,29.25,197244.0,22.7879,22.7957,22.7723,22.7723,197244.0
2015-07-20 11:25:00,29.26,29.27,29.22,29.23,291864.0,22.7801,22.7879,22.749,22.7568,291864.0
2015-07-20 11:30:00,29.24,29.28,29.23,29.25,439492.0,22.7646,22.7957,22.7568,22.7723,439492.0
2015-07-20 11:35:00,29.25,29.27,29.24,29.25,303876.0,22.7723,22.7879,22.7646,22.7723,303876.0
2015-07-20 11:40:00,29.26,29.26,29.22,29.26,251475.0,22.7801,22.7801,22.749,22.7801,251475.0
2015-07-20 11:45:00,29.26,29.26,29.22,29.23,248774.0,22.7801,22.7801,22.749,22.7568,248774.0
2015-07-20 11:50:00,29.23,29.27,29.22,29.25,154574.0,22.7568,22.7879,22.749,22.7723,154574.0
2015-07-20 11:55:00,29.24,29.28,29.24,29.28,182201.0,22.7646,22.7957,22.7646,22.7957,182201.0
2015-07-20 12:00:00,29.28,29.3,29.27,29.3,359096.0,22.7957,22.8113,22.7879,22.8113,359096.0
2015-07-20 12:05:00,29.3,29.3,29.25,29.25,129013.0,22.8113,22.8113,22.7723,22.7723,129013.0
2015-07-20 12:10:00,29.26,29.26,29.24,29.24,176966.0,22.7801,22.7801,22.7646,22.7646,176966.0
2015-07-20 12:15:00,29.24,29.27,29.24,29.24,299245.0,22.7646,22.7879,22.7646,22.7646,299245.0
2015-07-20 12:20:00,29.25,29.25,29.23,29.25,110705.0,22.7723,22.7723,22.7568,22.7723,110705.0
2015-07-20 12:25:00,29.25,29.26,29.24,29.25,102435.0,22.7723,22.7801,22.7646,22.7723,102435.0
2015-07-20 12:30:00,29.25,29.26,29.23,29.25,127030.0,22.7723,22.7801,22.7568,22.7723,127030.0
2015-07-20 12:35:00,29.25,29.25,29.22,29.22,109717.0,22.7723,22.7723,22.749,22.749,109717.0
2015-07-20 12:40:00,29.23,29.28,29.22,29.28,135863.0,22.7568,22.7957,22.749,22.7957,135863.0
2015-07-20 12:45:00,29.28,29.3,29.27,29.28,204843.0,22.7957,22.8113,22.7879,22.7957,204843.0
2015-07-20 12:50:00,29.27,29.29,29.23,29.25,286031.0,22.7879,22.8035,22.7568,22.7723,286031.0
2015-07-20 12:55:00,29.25,29.25,29.22,29.25,168346.0,22.7723,22.7723,22.749,22.7723,168346.0
2015-07-20 13:00:00,29.24,29.26,29.24,29.26,94129.0,22.7646,22.7801,22.7646,22.7801,94129.0
2015-07-20 13:05:00,29.26,29.26,29.25,29.26,152434.0,22.7801,22.7801,22.7723,22.7801,152434.0
2015-07-20 13:10:00,29.25,29.26,29.21,29.21,254656.0,22.7723,22.7801,22.7412,22.7412,254656.0
2015-07-20 13:15:00,29.21,29.22,29.18,29.2,221250.0,22.7412,22.749,22.7178,22.7334,221250.0
2015-07-20 13:20:00,29.19,29.22,29.19,29.21,147064.0,22.7256,22.749,22.7256,22.7412,147064.0
2015-07-20 13:25:00,29.21,29.22,29.2,29.21,77312.0,22.7412,22.749,22.7334,22.7412,77312.0
2015-07-20 13:30:00,29.21,29.26,29.21,29.24,383158.0,22.7412,22.7801,22.7412,22.7646,383158.0
2015-07-20 13:35:00,29.25,29.25,29.22,29.23,405783.0,22.7723,22.7723,22.749,22.7568,405783.0
2015-07-20 13:40:00,29.24,29.25,29.23,29.25,74670.0,22.7646,22.7723,22.7568,22.7723,74670.0
2015-07-20 13:45:00,29.25,29.25,29.23,29.24,190624.0,22.7723,22.7723,22.7568,22.7646,190624.0
2015-07-20 13:50:00,29.25,29.26,29.24,29.24,266658.0,22.7723,22.7801,22.7646,22.7646,266658.0
2015-07-20 13:55:00,29.24,29.26,29.22,29.24,282289.0,22.7646,22.7801,22.749,22.7646,282289.0
2015-07-20 14:00:00,29.24,29.24,29.21,29.22,166139.0,22.7646,22.7646,22.7412,22.749,166139.0
2015-07-20 14:05:00,29.21,29.25,29.21,29.24,148797.0,22.7412,22.7723,22.7412,22.7646,148797.0
2015-07-20 14:10:00,29.25,29.25,29.23,29.24,146240.0,22.7723,22.7723,22.7568,22.7646,146240.0
2015-07-20 14:15:00,29.24,29.26,29.22,29.23,600215.0,22.7646,22.7801,22.749,22.7568,600215.0
2015-07-20 14:20:00,29.23,29.24,29.21,29.23,371404.0,22.7568,22.7646,22.7412,22.7568,371404.0
2015-07-20 14:25:00,29.22,29.24,29.21,29.23,597734.0,22.749,22.7646,22.7412,22.7568,597734.0
2015-07-20 14:30:00,29.22,29.25,29.21,29.24,325432.0,22.749,22.7723,22.7412,22.7646,325432.0
2015-07-20 14:35:00,29.25,29.25,29.22,29.23,211256.0,22.7723,22.7723,22.749,22.7568,211256.0
2015-07-20 14:40:00,29.23,29.24,29.21,29.22,256599.0,22.7568,22.7646,22.7412,22.749,256599.0
2015-07-20 14:45:00,29.22,29.23,29.21,29.22,412683.0,22.749,22.7568,22.7412,22.749,412683.0
2015-07-20 14:50:00,29.21,29.23,29.2,29.23,369338.0,22.7412,22.7568,22.7334,22.7568,369338.0
2015-07-20 14:55:00,29.23,29.23,29.2,29.2,284080.0,22.7568,22.7568,22.7334,22.7334,284080.0
2015-07-20 15:00:00,29.21,29.22,29.2,29.2,472275.0,22.7412,22.749,22.7334,22.7334,472275.0
2015-07-20 15:05:00,29.21,29.22,29.19,29.21,608361.0,22.7412,22.749,22.7256,22.7412,608361.0
2015-07-20 15:10:00,29.21,29.22,29.2,29.21,650534.0,22.7412,22.749,22.7334,22.7412,650534.0
2015-07-20 15:15:00,29.21,29.21,29.16,29.18,437800.0,22.7412,22.7412,22.7023,22.7178,437800.0
2015-07-20 15:20:00,29.18,29.18,29.15,29.16,379335.0,22.7178,22.7178,22.6945,22.7023,379335.0
2015-07-20 15:25:00,29.16,29.16,29.13,29.13,320721.0,22.7023,22.7023,22.6789,22.6789,320721.0
2015-07-20 15:30:00,29.13,29.15,29.13,29.15,794923.0,22.6789,22.6945,22.6789,22.6945,794923.0
2015-07-20 15:35:00,29.15,29.15,29.1,29.1,1036368.0,22.6945,22.6945,22.6556,22.6556,1036368.0
2015-07-20 15:40:00,29.1,29.12,29.06,29.08,757001.0,22.6556,22.6711,22.6244,22.64,757001.0
2015-07-20 15:45:00,29.08,29.09,29.07,29.09,412442.0,22.64,22.6478,22.6322,22.6478,412442.0
2015-07-20 15:50:00,29.09,29.11,29.08,29.09,1024544.0,22.6478,22.6633,22.64,22.6478,1024544.0
2015-07-20 15:55:00,29.09,29.1,29.07,29.09,1803675.0,22.6478,22.6556,22.6322,22.6478,1803675.0
2015-07-21 09:30:00,29.06,29.1,28.96,29.08,769841.0,22.6244,22.6556,22.5466,22.64,769841.0
2015-07-21 09:35:00,29.08,29.16,29.03,29.13,615678.0,22.64,22.7023,22.6011,22.6789,615678.0
2015-07-21 09:40:00,29.13,29.23,29.13,29.19,1014941.0,22.6789,22.7568,22.6789,22.7256,1014941.0
2015-07-21 09:45:00,29.21,29.26,29.13,29.14,682532.0,22.7412,22.7801,22.6789,22.6867,682532.0
2015-07-21 09:50:00,29.14,29.16,29.1,29.12,517564.0,22.6867,22.7023,22.6556,22.6711,517564.0
2015-07-21 09:55:00,29.12,29.17,29.09,29.16,531821.0,22.6711,22.7101,22.6478,22.7023,531821.0
2015-07-21 10:00:00,29.15,29.26,29.15,29.22,754695.0,22.6945,22.7801,22.6945,22.749,754695.0
2015-07-21 10:05:00,29.22,29.24,29.15,29.16,474828.0,22.749,22.7646,22.6945,22.7023,474828.0
2015-07-21 10:10:00,29.17,29.18,29.15,29.18,295642.0,22.7101,22.7178,22.6945,22.7178,295642.0
2015-07-21 10:15:00,29.18,29.22,29.17,29.19,350858.0,22.7178,22.749,22.7101,22.7256,350858.0
2015-07-21 10:20:00,29.2,29.2,29.15,29.2,681823.0,22.7334,22.7334,22.6945,22.7334,681823.0
2015-07-21 10:25:00,29.19,29.21,29.17,29.21,674141.0,22.7256,22.7412,22.7101,22.7412,674141.0
2015-07-21 10:30:00,29.21,29.21,29.19,29.19,306963.0,22.7412,22.7412,22.7256,22.7256,306963.0
2015-07-21 10:35:00,29.19,29.21,29.18,29.21,736893.0,22.7256,22.7412,22.7178,22.7412,736893.0
2015-07-21 10:40:00,29.2,29.22,29.1,29.1,617570.0,22.7334,22.749,22.6556,22.6556,617570.0
2015-07-21 10:45:00,29.1,29.12,29.05,29.06,736696.0,22.6556,22.6711,22.6166,22.6244,736696.0
2015-07-21 10:50:00,29.07,29.07,29.02,29.05,742210.0,22.6322,22.6322,22.5933,22.6166,742210.0
2015-07-21 10:55:00,29.04,29.12,29.03,29.09,1169421.0,22.6089,22.6711,22.6011,22.6478,1169421.0
2015-07-21 11:00:00,29.09,29.13,29.07,29.1,447799.0,22.6478,22.6789,22.6322,22.6556,447799.0
2015-07-21 11:05:00,29.1,29.1,29.06,29.1,902139.0,22.6556,22.6556,22.6244,22.6556,902139.0
2015-07-21 11:10:00,29.09,29.1,29.06,29.06,393603.0,22.6478,22.6556,22.6244,22.6244,393603.0
2015-07-21 11:15:00,29.06,29.07,29.02,29.02,358990.0,22.6244,22.6322,22.5933,22.5933,358990.0
2015-07-21 11:20:00,29.02,29.04,28.98,28.99,1316268.0,22.5933,22.6089,22.5621,22.5699,1316268.0
2015-07-21 11:25:00,28.99,29.02,28.98,28.99,512445.0,22.5699,22.5933,22.5621,22.5699,512445.0
2015-07-21 11:30:00,28.99,29.02,28.98,29.01,526529.0,22.5699,22.5933,22.5621,22.5855,526529.0
2015-07-21 11:35:00,29.0,29.01,28.97,29.0,325476.0,22.5777,22.5855,22.5544,22.5777,325476.0
2015-07-21 11:40:00,28.99,29.01,28.97,28.99,352791.0,22.5699,22.5855,22.5544,22.5699,352791.0
2015-07-21 11:45:00,29.0,29.01,28.96,28.96,281056.0,22.5777,22.5855,22.5466,22.5466,281056.0
2015-07-21 11:50:00,28.97,28.99,28.95,28.97,292828.0,22.5544,22.5699,22.5388,22.5544,292828.0
2015-07-21 11:55:00,28.97,29.01,28.95,28.99,558395.0,22.5544,22.5855,22.5388,22.5699,558395.0
2015-07-21 12:00:00,28.99,29.0,28.96,28.96,245144.0,22.5699,22.5777,22.5466,22.5466,245144.0
2015-07-21 12:05:00,28.97,29.01,28.95,29.0,505188.0,22.5544,22.5855,22.5388,22.5777,505188.0
2015-07-21 12:10:00,29.0,29.0,28.96,28.98,110129.0,22.5777,22.5777,22.5466,22.5621,110129.0
2015-07-21 12:15:00,28.98,29.01,28.97,28.98,257209.0,22.5621,22.5855,22.5544,22.5621,257209.0
2015-07-21 12:20:00,28.97,29.0,28.97,28.99,165302.0,22.5544,22.5777,22.5544,22.5699,165302.0
2015-07-21 12:25:00,28.98,29.01,28.97,29.0,501460.0,22.5621,22.5855,22.5544,22.5777,501460.0
2015-07-21 12:30:00,29.0,29.02,28.99,29.0,412097.0,22.5777,22.5933,22.5699,22.5777,412097.0
2015-07-21 12:35:00,29.01,29.01,28.99,28.99,130476.0,22.5855,22.5855,22.5699,22.5699,130476.0
2015-07-21 12:40:00,29.0,29.01,28.99,29.0,169716.0,22.5777,22.5855,22.5699,22.5777,169716.0
2015-07-21 12:45:00,29.0,29.0,28.98,28.99,292551.0,22.5777,22.5777,22.5621,22.5699,292551.0
2015-07-21 12:50:00,28.99,28.99,28.96,28.98,376708.0,22.5699,22.5699,22.5466,22.5621,376708.0
2015-07-21 12:55:00,28.98,28.99,28.96,28.98,182270.0,22.5621,22.5699,22.5466,22.5621,182270.0
2015-07-21 13:00:00,28.98,28.99,28.95,28.95,170212.0,22.5621,22.5699,22.5388,22.5388,170212.0
2015-07-21 13:05:00,28.95,28.96,28.92,28.94,216826.0,22.5388,22.5466,22.5154,22.531,216826.0
2015-07-21 13:10:00,28.94,28.95,28.9,28.92,360286.0,22.531,22.5388,22.4999,22.5154,360286.0
2015-07-21 13:15:00,28.92,28.93,28.9,28.91,390805.0,22.5154,22.5232,22.4999,22.5076,390805.0
2015-07-21 13:20:00,28.91,28.91,28.89,28.89,214954.0,22.5076,22.5076,22.4921,22.4921,214954.0
2015-07-21 13:25:00,28.9,28.91,28.89,28.89,173703.0,22.4999,22.5076,22.4921,22.4921,173703.0
2015-07-21 13:30:00,28.9,28.9,28.87,28.88,247885.0,22.4999,22.4999,22.4765,22.4843,247885.0
2015-07-21 13:35:00,28.87,28.89,28.87,28.88,214850.0,22.4765,22.4921,22.4765,22.4843,214850.0
2015-07-21 13:40:00,28.88,28.89,28.85,28.85,235719.0,22.4843,22.4921,22.4609,22.4609,235719.0
2015-07-21 13:45:00,28.85,28.86,28.83,28.85,540799.0,22.4609,22.4687,22.4454,22.4609,540799.0
2015-07-21 13:50:00,28.85,28.85,28.83,28.84,342798.0,22.4609,22.4609,22.4454,22.4531,342798.0
2015-07-21 13:55:00,28.85,28.87,28.84,28.84,388350.0,22.4609,22.4765,22.4531,22.4531,388350.0
2015-07-21 14:00:00,28.85,28.85,28.81,28.81,379620.0,22.4609,22.4609,22.4298,22.4298,379620.0
2015-07-21 14:05:00,28.81,28.82,28.79,28.81,345889.0,22.4298,22.4376,22.4142,22.4298,345889.0
2015-07-21 14:10:00,28.8,28.81,28.77,28.78,326506.0,22.422,22.4298,22.3986,22.4064,326506.0
2015-07-21 14:15:00,28.78,28.82,28.78,28.8,529197.0,22.4064,22.4376,22.4064,22.422,529197.0
2015-07-21 14:20:00,28.8,28.82,28.79,28.81,390789.0,22.422,22.4376,22.4142,22.4298,390789.0
2015-07-21 14:25:00,28.81,28.83,28.81,28.82,378023.0,22.4298,22.4454,22.4298,22.4376,378023.0
2015-07-21 14:30:00,28.81,28.82,28.77,28.79,433526.0,22.4298,22.4376,22.3986,22.4142,433526.0
2015-07-21 14:35:00,28.8,28.8,28.78,28.79,237359.0,22.422,22.422,22.4064,22.4142,237359.0
2015-07-21 14:40:00,28.79,28.8,28.78,28.79,264845.0,22.4142,22.422,22.4064,22.4142,264845.0
2015-07-21 14:45:00,28.79,28.8,28.78,28.78,268484.0,22.4142,22.422,22.4064,22.4064,268484.0
2015-07-21 14:50:00,28.78,28.79,28.73,28.76,489473.0,22.4064,22.4142,22.3675,22.3909,489473.0
2015-07-21 14:55:00,28.77,28.78,28.72,28.74,676795.0,22.3986,22.4064,22.3597,22.3753,676795.0
2015-07-21 15:00:00,28.74,28.77,28.72,28.73,480611.0,22.3753,22.3986,22.3597,22.3675,480611.0
2015-07-21 15:05:00,28.72,28.73,28.67,28.69,708043.0,22.3597,22.3675,22.3208,22.3364,708043.0
2015-07-21 15:10:00,28.69,28.69,28.67,28.69,286498.0,22.3364,22.3364,22.3208,22.3364,286498.0
2015-07-21 15:15:00,28.69,28.72,28.68,28.7,546641.0,22.3364,22.3597,22.3286,22.3441,546641.0
2015-07-21 15:20:00,28.7,28.7,28.68,28.68,271496.0,22.3441,22.3441,22.3286,22.3286,271496.0
2015-07-21 15:25:00,28.69,28.7,28.67,28.7,564272.0,22.3364,22.3441,22.3208,22.3441,564272.0
2015-07-21 15:30:00,28.7,28.71,28.68,28.69,836339.0,22.3441,22.3519,22.3286,22.3364,836339.0
2015-07-21 15:35:00,28.69,28.71,28.69,28.7,677149.0,22.3364,22.3519,22.3364,22.3441,677149.0
2015-07-21 15:40:00,28.7,28.7,28.67,28.69,692532.0,22.3441,22.3441,22.3208,22.3364,692532.0
2015-07-21 15:45:00,28.69,28.72,28.68,28.72,770174.0,22.3364,22.3597,22.3286,22.3597,770174.0
2015-07-21 15:50:00,28.71,28.75,28.71,28.72,1086904.0,22.3519,22.3831,22.3519,22.3597,1086904.0
2015-07-21 15:55:00,28.72,28.73,28.69,28.71,2208846.0,22.3597,22.3675,22.3364,22.3519,2208846.0
2015-07-22 09:30:00,28.58,28.7,28.52,28.68,1745653.0,22.2507,22.3441,22.204,22.3286,1745653.0
2015-07-22 09:35:00,28.68,28.78,28.67,28.74,1353408.0,22.3286,22.4064,22.3208,22.3753,1353408.0
2015-07-22 09:40:00,28.74,28.8,28.7,28.75,818013.0,22.3753,22.422,22.3441,22.3831,818013.0
2015-07-22 09:45:00,28.74,28.75,28.62,28.69,566207.0,22.3753,22.3831,22.2819,22.3364,566207.0
2015-07-22 09:50:00,28.69,28.72,28.66,28.71,934612.0,22.3364,22.3597,22.313,22.3519,934612.0
2015-07-22 09:55:00,28.7,28.85,28.7,28.78,849028.0,22.3441,22.4609,22.3441,22.4064,849028.0
2015-07-22 10:00:00,28.78,28.82,28.75,28.78,453685.0,22.4064,22.4376,22.3831,22.4064,453685.0
2015-07-22 10:05:00,28.79,28.8,28.75,28.76,716034.0,22.4142,22.422,22.3831,22.3909,716034.0
2015-07-22 10:10:00,28.77,28.81,28.76,28.79,559991.0,22.3986,22.4298,22.3909,22.4142,559991.0
2015-07-22 10:15:00,28.8,28.83,28.78,28.78,517616.0,22.422,22.4454,22.4064,22.4064,517616.0
2015-07-22 10:20:00,28.78,28.81,28.73,28.74,647564.0,22.4064,22.4298,22.3675,22.3753,647564.0
2015-07-22 10:25:00,28.74,28.79,28.72,28.72,588573.0,22.3753,22.4142,22.3597,22.3597,588573.0
2015-07-22 10:30:00,28.73,28.76,28.68,28.7,471324.0,22.3675,22.3909,22.3286,22.3441,471324.0
2015-07-22 10:35:00,28.7,28.71,28.64,28.66,432987.0,22.3441,22.3519,22.2974,22.313,432987.0
2015-07-22 10:40:00,28.65,28.69,28.64,28.67,235158.0,22.3052,22.3364,22.2974,22.3208,235158.0
2015-07-22 10:45:00,28.67,28.68,28.62,28.62,429324.0,22.3208,22.3286,22.2819,22.2819,429324.0
2015-07-22 10:50:00,28.62,28.69,28.62,28.68,292473.0,22.2819,22.3364,22.2819,22.3286,292473.0
2015-07-22 10:55:00,28.68,28.7,28.65,28.68,377134.0,22.3286,22.3441,22.3052,22.3286,377134.0
2015-07-22 11:00:00,28.69,28.69,28.61,28.61,466537.0,22.3364,22.3364,22.2741,22.2741,466537.0
2015-07-22 11:05:00,28.61,28.62,28.58,28.59,625619.0,22.2741,22.2819,22.2507,22.2585,625619.0
2015-07-22 11:10:00,28.59,28.6,28.54,28.55,450810.0,22.2585,22.2663,22.2196,22.2274,450810.0
2015-07-22 11:15:00,28.55,28.56,28.53,28.53,300267.0,22.2274,22.2352,22.2118,22.2118,300267.0
2015-07-22 11:20:00,28.53,28.55,28.5,28.52,350515.0,22.2118,22.2274,22.1884,22.204,350515.0
2015-07-22 11:25:00,28.51,28.56,28.5,28.55,433372.0,22.1962,22.2352,22.1884,22.2274,433372.0
2015-07-22 11:30:00,28.55,28.59,28.54,28.55,469484.0,22.2274,22.2585,22.2196,22.2274,469484.0
2015-07-22 11:35:00,28.54,28.55,28.46,28.46,553733.0,22.2196,22.2274,22.1573,22.1573,553733.0
2015-07-22 11:40:00,28.46,28.51,28.43,28.49,474795.0,22.1573,22.1962,22.1339,22.1807,474795.0
2015-07-22 11:45:00,28.5,28.5,28.48,28.49,120504.0,22.1884,22.1884,22.1729,22.1807,120504.0
2015-07-22 11:50:00,28.49,28.49,28.47,28.49,106032.0,22.1807,22.1807,22.1651,22.1807,106032.0
2015-07-22 11:55:00,28.49,28.51,28.47,28.5,180185.0,22.1807,22.1962,22.1651,22.1884,180185.0
2015-07-22 12:00:00,28.51,28.52,28.49,28.52,419081.0,22.1962,22.204,22.1807,22.204,419081.0
2015-07-22 12:05:00,28.52,28.52,28.47,28.47,139928.0,22.204,22.204,22.1651,22.1651,139928.0
2015-07-22 12:10:00,28.47,28.51,28.47,28.49,353036.0,22.1651,22.1962,22.1651,22.1807,353036.0
2015-07-22 12:15:00,28.49,28.5,28.46,28.46,196522.0,22.1807,22.1884,22.1573,22.1573,196522.0
2015-07-22 12:20:00,28.46,28.5,28.46,28.5,225236.0,22.1573,22.1884,22.1573,22.1884,225236.0
2015-07-22 12:25:00,28.5,28.52,28.48,28.5,476823.0,22.1884,22.204,22.1729,22.1884,476823.0
2015-07-22 12:30:00,28.5,28.51,28.48,28.5,307118.0,22.1884,22.1962,22.1729,22.1884,307118.0
2015-07-22 12:35:00,28.49,28.51,28.48,28.49,238631.0,22.1807,22.1962,22.1729,22.1807,238631.0
2015-07-22 12:40:00,28.49,28.52,28.49,28.51,353929.0,22.1807,22.204,22.1807,22.1962,353929.0
2015-07-22 12:45:00,28.51,28.54,28.51,28.52,220542.0,22.1962,22.2196,22.1962,22.204,220542.0
2015-07-22 12:50:00,28.53,28.54,28.52,28.54,215517.0,22.2118,22.2196,22.204,22.2196,215517.0
2015-07-22 12:55:00,28.53,28.55,28.52,28.53,437503.0,22.2118,22.2274,22.204,22.2118,437503.0
2015-07-22 13:00:00,28.54,28.6,28.53,28.59,436506.0,22.2196,22.2663,22.2118,22.2585,436506.0
2015-07-22 13:05:00,28.6,28.6,28.57,28.57,131461.0,22.2663,22.2663,22.2429,22.2429,131461.0
2015-07-22 13:10:00,28.57,28.59,28.57,28.57,334398.0,22.2429,22.2585,22.2429,22.2429,334398.0
2015-07-22 13:15:00,28.57,28.58,28.51,28.56,1072557.0,22.2429,22.2507,22.1962,22.2352,1072557.0
2015-07-22 13:20:00,28.57,28.59,28.55,28.58,241832.0,22.2429,22.2585,22.2274,22.2507,241832.0
2015-07-22 13:25:00,28.58,28.59,28.56,28.57,345326.0,22.2507,22.2585,22.2352,22.2429,345326.0
2015-07-22 13:30:00,28.57,28.57,28.55,28.55,261984.0,22.2429,22.2429,22.2274,22.2274,261984.0
2015-07-22 13:35:00,28.56,28.56,28.53,28.55,330462.0,22.2352,22.2352,22.2118,22.2274,330462.0
2015-07-22 13:40:00,28.54,28.57,28.5,28.51,522731.0,22.2196,22.2429,22.1884,22.1962,522731.0
2015-07-22 13:45:00,28.5,28.52,28.48,28.48,388797.0,22.1884,22.204,22.1729,22.1729,388797.0
2015-07-22 13:50:00,28.49,28.51,28.45,28.5,244295.0,22.1807,22.1962,22.1495,22.1884,244295.0
2015-07-22 13:55:00,28.5,28.5,28.48,28.49,328507.0,22.1884,22.1884,22.1729,22.1807,328507.0
2015-07-22 14:00:00,28.5,28.51,28.49,28.5,105738.0,22.1884,22.1962,22.1807,22.1884,105738.0
2015-07-22 14:05:00,28.5,28.51,28.49,28.5,156328.0,22.1884,22.1962,22.1807,22.1884,156328.0
2015-07-22 14:10:00,28.5,28.51,28.49,28.5,249477.0,22.1884,22.1962,22.1807,22.1884,249477.0
2015-07-22 14:15:00,28.5,28.52,28.49,28.51,361126.0,22.1884,22.204,22.1807,22.1962,361126.0
2015-07-22 14:20:00,28.52,28.56,28.51,28.55,241426.0,22.204,22.2352,22.1962,22.2274,241426.0
2015-07-22 14:25:00,28.55,28.56,28.54,28.55,282394.0,22.2274,22.2352,22.2196,22.2274,282394.0
2015-07-22 14:30:00,28.55,28.56,28.54,28.55,309165.0,22.2274,22.2352,22.2196,22.2274,309165.0
2015-07-22 14:35:00,28.56,28.58,28.55,28.57,194016.0,22.2352,22.2507,22.2274,22.2429,194016.0
2015-07-22 14:40:00,28.58,28.58,28.54,28.54,305903.0,22.2507,22.2507,22.2196,22.2196,305903.0
2015-07-22 14:45:00,28.54,28.57,28.54,28.57,185932.0,22.2196,22.2429,22.2196,22.2429,185932.0
2015-07-22 14:50:00,28.57,28.57,28.55,28.57,425399.0,22.2429,22.2429,22.2274,22.2429,425399.0
2015-07-22 14:55:00,28.57,28.57,28.56,28.57,289144.0,22.2429,22.2429,22.2352,22.2429,289144.0
2015-07-22 15:00:00,28.56,28.57,28.56,28.56,256146.0,22.2352,22.2429,22.2352,22.2352,256146.0
2015-07-22 15:05:00,28.57,28.57,28.54,28.54,287986.0,22.2429,22.2429,22.2196,22.2196,287986.0
2015-07-22 15:10:00,28.54,28.55,28.5,28.52,331151.0,22.2196,22.2274,22.1884,22.204,331151.0
2015-07-22 15:15:00,28.51,28.52,28.5,28.52,339014.0,22.1962,22.204,22.1884,22.204,339014.0
2015-07-22 15:20:00,28.52,28.54,28.51,28.54,222358.0,22.204,22.2196,22.1962,22.2196,222358.0
2015-07-22 15:25:00,28.54,28.56,28.53,28.55,312868.0,22.2196,22.2352,22.2118,22.2274,312868.0
2015-07-22 15:30:00,28.55,28.56,28.51,28.53,402818.0,22.2274,22.2352,22.1962,22.2118,402818.0
2015-07-22 15:35:00,28.53,28.53,28.5,28.52,593612.0,22.2118,22.2118,22.1884,22.204,593612.0
2015-07-22 15:40:00,28.51,28.53,28.5,28.52,584173.0,22.1962,22.2118,22.1884,22.204,584173.0
2015-07-22 15:45:00,28.53,28.55,28.52,28.55,371097.0,22.2118,22.2274,22.204,22.2274,371097.0
2015-07-22 15:50:00,28.54,28.58,28.54,28.58,698358.0,22.2196,22.2507,22.2196,22.2507,698358.0
2015-07-22 15:55:00,28.58,28.61,28.57,28.61,1622070.0,22.2507,22.2741,22.2429,22.2741,1622070.0
2015-07-23 09:30:00,28.68,28.73,28.6,28.61,1306726.0,22.3286,22.3675,22.2663,22.2741,1306726.0
2015-07-23 09:35:00,28.61,28.61,28.46,28.5,958095.0,22.2741,22.2741,22.1573,22.1884,958095.0
2015-07-23 09:40:00,28.5,28.52,28.43,28.52,651139.0,22.1884,22.204,22.1339,22.204,651139.0
2015-07-23 09:45:00,28.52,28.61,28.49,28.61,404035.0,22.204,22.2741,22.1807,22.2741,404035.0
2015-07-23 09:50:00,28.61,28.7,28.59,28.69,424205.0,22.2741,22.3441,22.2585,22.3364,424205.0
2015-07-23 09:55:00,28.7,28.77,28.69,28.72,757710.0,22.3441,22.3986,22.3364,22.3597,757710.0
2015-07-23 10:00:00,28.73,28.77,28.69,28.76,790517.0,22.3675,22.3986,22.3364,22.3909,790517.0
2015-07-23 10:05:00,28.76,28.76,28.72,28.74,205547.0,22.3909,22.3909,22.3597,22.3753,205547.0
2015-07-23 10:10:00,28.73,28.77,28.72,28.73,453374.0,22.3675,22.3986,22.3597,22.3675,453374.0
2015-07-23 10:15:00,28.74,28.75,28.72,28.74,373605.0,22.3753,22.3831,22.3597,22.3753,373605.0
2015-07-23 10:20:00,28.74,28.81,28.72,28.78,632805.0,22.3753,22.4298,22.3597,22.4064,632805.0
2015-07-23 10:25:00,28.78,28.79,28.71,28.76,720762.0,22.4064,22.4142,22.3519,22.3909,720762.0
2015-07-23 10:30:00,28.77,28.81,28.74,28.8,627659.0,22.3986,22.4298,22.3753,22.422,627659.0
2015-07-23 10:35:00,28.79,28.94,28.79,28.9,962095.0,22.4142,22.531,22.4142,22.4999,962095.0
2015-07-23 10:40:00,28.9,28.94,28.89,28.91,491181.0,22.4999,22.531,22.4921,22.5076,491181.0
2015-07-23 10:45:00,28.9,28.91,28.84,28.86,375818.0,22.4999,22.5076,22.4531,22.4687,375818.0
2015-07-23 10:50:00,28.86,28.88,28.81,28.84,438114.0,22.4687,22.4843,22.4298,22.4531,438114.0
2015-07-23 10:55:00,28.83,28.84,28.81,28.84,343123.0,22.4454,22.4531,22.4298,22.4531,343123.0
2015-07-23 11:00:00,28.84,28.91,28.83,28.91,287860.0,22.4531,22.5076,22.4454,22.5076,287860.0
2015-07-23 11:05:00,28.91,28.97,28.9,28.94,381493.0,22.5076,22.5544,22.4999,22.531,381493.0
2015-07-23 11:10:00,28.95,28.95,28.91,28.93,256215.0,22.5388,22.5388,22.5076,22.5232,256215.0
2015-07-23 11:15:00,28.93,28.96,28.91,28.91,396593.0,22.5232,22.5466,22.5076,22.5076,396593.0
2015-07-23 11:20:00,28.91,28.92,28.87,28.88,435704.0,22.5076,22.5154,22.4765,22.4843,435704.0
2015-07-23 11:25:00,28.89,28.89,28.83,28.86,280541.0,22.4921,22.4921,22.4454,22.4687,280541.0
2015-07-23 11:30:00,28.85,28.86,28.82,28.84,154890.0,22.4609,22.4687,22.4376,22.4531,154890.0
2015-07-23 11:35:00,28.85,28.86,28.79,28.82,223058.0,22.4609,22.4687,22.4142,22.4376,223058.0
2015-07-23 11:40:00,28.81,28.84,28.77,28.8,275470.0,22.4298,22.4531,22.3986,22.422,275470.0
2015-07-23 11:45:00,28.8,28.82,28.77,28.79,191596.0,22.422,22.4376,22.3986,22.4142,191596.0
2015-07-23 11:50:00,28.79,28.8,28.78,28.78,149494.0,22.4142,22.422,22.4064,22.4064,149494.0
2015-07-23 11:55:00,28.79,28.79,28.76,28.77,186627.0,22.4142,22.4142,22.3909,22.3986,186627.0
2015-07-23 12:00:00,28.77,28.79,28.73,28.76,292791.0,22.3986,22.4142,22.3675,22.3909,292791.0
2015-07-23 12:05:00,28.75,28.76,28.72,28.73,167205.0,22.3831,22.3909,22.3597,22.3675,167205.0
2015-07-23 12:10:00,28.73,28.75,28.7,28.72,229692.0,22.3675,22.3831,22.3441,22.3597,229692.0
2015-07-23 12:15:00,28.73,28.73,28.65,28.69,215974.0,22.3675,22.3675,22.3052,22.3364,215974.0
2015-07-23 12:20:00,28.68,28.74,28.67,28.71,169329.0,22.3286,22.3753,22.3208,22.3519,169329.0
2015-07-23 12:25:00,28.71,28.78,28.71,28.74,176040.0,22.3519,22.4064,22.3519,22.3753,176040.0
2015-07-23 12:30:00,28.75,28.77,28.72,28.75,214546.0,22.3831,22.3986,22.3597,22.3831,214546.0
2015-07-23 12:35:00,28.75,28.78,28.75,28.77,152463.0,22.3831,22.4064,22.3831,22.3986,152463.0
2015-07-23 12:40:00,28.78,28.78,28.74,28.76,308121.0,22.4064,22.4064,22.3753,22.3909,308121.0
2015-07-23 12:45:00,28.77,28.77,28.7,28.71,273800.0,22.3986,22.3986,22.3441,22.3519,273800.0
2015-07-23 12:50:00,28.7,28.74,28.7,28.72,409230.0,22.3441,22.3753,22.3441,22.3597,409230.0
2015-07-23 12:55:00,28.73,28.73,28.68,28.69,281606.0,22.3675,22.3675,22.3286,22.3364,281606.0
2015-07-23 13:00:00,28.69,28.7,28.64,28.68,445644.0,22.3364,22.3441,22.2974,22.3286,445644.0
2015-07-23 13:05:00,28.68,28.68,28.64,28.65,242729.0,22.3286,22.3286,22.2974,22.3052,242729.0
2015-07-23 13:10:00,28.66,28.66,28.63,28.64,119095.0,22.313,22.313,22.2896,22.2974,119095.0
2015-07-23 13:15:00,28.65,28.68,28.64,28.67,230060.0,22.3052,22.3286,22.2974,22.3208,230060.0
2015-07-23 13:20:00,28.68,28.68,28.63,28.64,174126.0,22.3286,22.3286,22.2896,22.2974,174126.0
2015-07-23 13:25:00,28.64,28.68,28.61,28.67,269477.0,22.2974,22.3286,22.2741,22.3208,269477.0
2015-07-23 13:30:00,28.67,28.68,28.66,28.68,207921.0,22.3208,22.3286,22.313,22.3286,207921.0
2015-07-23 13:35:00,28.68,28.7,28.64,28.68,404534.0,22.3286,22.3441,22.2974,22.3286,404534.0
2015-07-23 13:40:00,28.68,28.7,28.66,28.68,210505.0,22.3286,22.3441,22.313,22.3286,210505.0
2015-07-23 13:45:00,28.69,28.7,28.66,28.7,249542.0,22.3364,22.3441,22.313,22.3441,249542.0
2015-07-23 13:50:00,28.69,28.72,28.67,28.71,486748.0,22.3364,22.3597,22.3208,22.3519,486748.0
2015-07-23 13:55:00,28.71,28.74,28.7,28.71,350950.0,22.3519,22.3753,22.3441,22.3519,350950.0
2015-07-23 14:00:00,28.71,28.72,28.67,28.71,332356.0,22.3519,22.3597,22.3208,22.3519,332356.0
2015-07-23 14:05:00,28.7,28.71,28.68,28.7,96915.0,22.3441,22.3519,22.3286,22.3441,96915.0
2015-07-23 14:10:00,28.69,28.7,28.66,28.69,259750.0,22.3364,22.3441,22.313,22.3364,259750.0
2015-07-23 14:15:00,28.69,28.7,28.68,28.7,256626.0,22.3364,22.3441,22.3286,22.3441,256626.0
2015-07-23 14:20:00,28.69,28.7,28.67,28.68,114296.0,22.3364,22.3441,22.3208,22.3286,114296.0
2015-07-23 14:25:00,28.67,28.7,28.65,28.69,353793.0,22.3208,22.3441,22.3052,22.3364,353793.0
2015-07-23 14:30:00,28.7,28.71,28.67,28.7,225316.0,22.3441,22.3519,22.3208,22.3441,225316.0
2015-07-23 14:35:00,28.71,28.74,28.69,28.73,238613.0,22.3519,22.3753,22.3364,22.3675,238613.0
2015-07-23 14:40:00,28.73,28.74,28.69,28.69,535970.0,22.3675,22.3753,22.3364,22.3364,535970.0
2015-07-23 14:45:00,28.7,28.71,28.67,28.67,343335.0,22.3441,22.3519,22.3208,22.3208,343335.0
2015-07-23 14:50:00,28.67,28.68,28.56,28.58,651880.0,22.3208,22.3286,22.2352,22.2507,651880.0
2015-07-23 14:55:00,28.58,28.61,28.57,28.57,402341.0,22.2507,22.2741,22.2429,22.2429,402341.0
2015-07-23 15:00:00,28.58,28.59,28.51,28.55,483662.0,22.2507,22.2585,22.1962,22.2274,483662.0
2015-07-23 15:05:00,28.54,28.56,28.53,28.54,203915.0,22.2196,22.2352,22.2118,22.2196,203915.0
2015-07-23 15:10:00,28.53,28.55,28.48,28.51,707438.0,22.2118,22.2274,22.1729,22.1962,707438.0
2015-07-23 15:15:00,28.5,28.58,28.5,28.56,311964.0,22.1884,22.2507,22.1884,22.2352,311964.0
2015-07-23 15:20:00,28.56,28.59,28.56,28.57,169760.0,22.2352,22.2585,22.2352,22.2429,169760.0
2015-07-23 15:25:00,28.57,28.58,28.54,28.55,284479.0,22.2429,22.2507,22.2196,22.2274,284479.0
2015-07-23 15:30:00,28.54,28.56,28.5,28.51,317490.0,22.2196,22.2352,22.1884,22.1962,317490.0
2015-07-23 15:35:00,28.51,28.58,28.5,28.58,456171.0,22.1962,22.2507,22.1884,22.2507,456171.0
2015-07-23 15:40:00,28.58,28.64,28.57,28.62,508121.0,22.2507,22.2974,22.2429,22.2819,508121.0
2015-07-23 15:45:00,28.61,28.62,28.56,28.59,568796.0,22.2741,22.2819,22.2352,22.2585,568796.0
2015-07-23 15:50:00,28.59,28.61,28.57,28.6,691999.0,22.2585,22.2741,22.2429,22.2663,691999.0
2015-07-23 15:55:00,28.6,28.62,28.56,28.6,1519098.0,22.2663,22.2819,22.2352,22.2663,1519098.0
2015-07-24 09:30:00,28.63,28.64,28.53,28.6,899094.0,22.2896,22.2974,22.2118,22.2663,899094.0
2015-07-24 09:35:00,28.6,28.63,28.5,28.57,409891.0,22.2663,22.2896,22.1884,22.2429,409891.0
2015-07-24 09:40:00,28.56,28.62,28.51,28.53,245747.0,22.2352,22.2819,22.1962,22.2118,245747.0
2015-07-24 09:45:00,28.53,28.6,28.52,28.58,156768.0,22.2118,22.2663,22.204,22.2507,156768.0
2015-07-24 09:50:00,28.58,28.62,28.51,28.58,254288.0,22.2507,22.2819,22.1962,22.2507,254288.0
2015-07-24 09:55:00,28.57,28.59,28.45,28.46,520160.0,22.2429,22.2585,22.1495,22.1573,520160.0
2015-07-24 10:00:00,28.46,28.48,28.43,28.44,329114.0,22.1573,22.1729,22.1339,22.1417,329114.0
2015-07-24 10:05:00,28.44,28.51,28.44,28.46,297460.0,22.1417,22.1962,22.1417,22.1573,297460.0
2015-07-24 10:10:00,28.47,28.49,28.36,28.37,555333.0,22.1651,22.1807,22.0794,22.0872,555333.0
2015-07-24 10:15:00,28.36,28.38,28.32,28.34,469092.0,22.0794,22.095,22.0483,22.0639,469092.0
2015-07-24 10:20:00,28.34,28.36,28.33,28.34,283275.0,22.0639,22.0794,22.0561,22.0639,283275.0
2015-07-24 10:25:00,28.34,28.35,28.32,28.33,205440.0,22.0639,22.0717,22.0483,22.0561,205440.0
2015-07-24 10:30:00,28.33,28.33,28.25,28.29,705741.0,22.0561,22.0561,21.9938,22.0249,705741.0
2015-07-24 10:35:00,28.3,28.33,28.28,28.32,401176.0,22.0327,22.0561,22.0172,22.0483,401176.0
2015-07-24 10:40:00,28.32,28.32,28.27,28.27,304308.0,22.0483,22.0483,22.0094,22.0094,304308.0
2015-07-24 10:45:00,28.27,28.28,28.22,28.23,275855.0,22.0094,22.0172,21.9704,21.9782,275855.0
2015-07-24 10:50:00,28.23,28.23,28.22,28.22,317108.0,21.9782,21.9782,21.9704,21.9704,317108.0
2015-07-24 10:55:00,28.22,28.23,28.2,28.21,481993.0,21.9704,21.9782,21.9549,21.9627,481993.0
2015-07-24 11:00:00,28.21,28.36,28.19,28.36,642437.0,21.9627,22.0794,21.9471,22.0794,642437.0
2015-07-24 11:05:00,28.35,28.36,28.32,28.34,164942.0,22.0717,22.0794,22.0483,22.0639,164942.0
2015-07-24 11:10:00,28.35,28.35,28.23,28.24,337589.0,22.0717,22.0717,21.9782,21.986,337589.0
2015-07-24 11:15:00,28.23,28.29,28.23,28.27,320506.0,21.9782,22.0249,21.9782,22.0094,320506.0
2015-07-24 11:20:00,28.27,28.34,28.27,28.31,502152.0,22.0094,22.0639,22.0094,22.0405,502152.0
2015-07-24 11:25:00,28.32,28.36,28.31,28.33,171075.0,22.0483,22.0794,22.0405,22.0561,171075.0
2015-07-24 11:30:00,28.33,28.36,28.32,28.32,160806.0,22.0561,22.0794,22.0483,22.0483,160806.0
2015-07-24 11:35:00,28.33,28.34,28.31,28.34,227120.0,22.0561,22.0639,22.0405,22.0639,227120.0
2015-07-24 11:40:00,28.34,28.36,28.31,28.32,361066.0,22.0639,22.0794,22.0405,22.0483,361066.0
2015-07-24 11:45:00,28.31,28.34,28.29,28.32,284738.0,22.0405,22.0639,22.0249,22.0483,284738.0
2015-07-24 11:50:00,28.32,28.35,28.31,28.35,207265.0,22.0483,22.0717,22.0405,22.0717,207265.0
2015-07-24 11:55:00,28.34,28.39,28.33,28.39,403167.0,22.0639,22.1028,22.0561,22.1028,403167.0
2015-07-24 12:00:00,28.39,28.4,28.35,28.36,193046.0,22.1028,22.1106,22.0717,22.0794,193046.0
2015-07-24 12:05:00,28.37,28.39,28.35,28.36,157447.0,22.0872,22.1028,22.0717,22.0794,157447.0
2015-07-24 12:10:00,28.36,28.36,28.32,28.33,378767.0,22.0794,22.0794,22.0483,22.0561,378767.0
2015-07-24 12:15:00,28.33,28.33,28.29,28.31,265533.0,22.0561,22.0561,22.0249,22.0405,265533.0
2015-07-24 12:20:00,28.3,28.32,28.28,28.31,174868.0,22.0327,22.0483,22.0172,22.0405,174868.0
2015-07-24 12:25:00,28.3,28.34,28.3,28.33,117527.0,22.0327,22.0639,22.0327,22.0561,117527.0
2015-07-24 12:30:00,28.33,28.35,28.3,28.32,191729.0,22.0561,22.0717,22.0327,22.0483,191729.0
2015-07-24 12:35:00,28.32,28.34,28.29,28.29,112647.0,22.0483,22.0639,22.0249,22.0249,112647.0
2015-07-24 12:40:00,28.29,28.3,28.26,28.26,159094.0,22.0249,22.0327,22.0016,22.0016,159094.0
2015-07-24 12:45:00,28.27,28.3,28.25,28.29,271437.0,22.0094,22.0327,21.9938,22.0249,271437.0
2015-07-24 12:50:00,28.29,28.31,28.26,28.27,168861.0,22.0249,22.0405,22.0016,22.0094,168861.0
2015-07-24 12:55:00,28.28,28.3,28.27,28.29,134287.0,22.0172,22.0327,22.0094,22.0249,134287.0
2015-07-24 13:00:00,28.29,28.31,28.28,28.29,205284.0,22.0249,22.0405,22.0172,22.0249,205284.0
2015-07-24 13:05:00,28.29,28.31,28.28,28.29,96998.0,22.0249,22.0405,22.0172,22.0249,96998.0
2015-07-24 13:10:00,28.29,28.3,28.26,28.26,120534.0,22.0249,22.0327,22.0016,22.0016,120534.0
2015-07-24 13:15:00,28.27,28.3,28.24,28.29,207749.0,22.0094,22.0327,21.986,22.0249,207749.0
2015-07-24 13:20:00,28.29,28.34,28.29,28.3,216455.0,22.0249,22.0639,22.0249,22.0327,216455.0
2015-07-24 13:25:00,28.31,28.34,28.29,28.3,587978.0,22.0405,22.0639,22.0249,22.0327,587978.0
2015-07-24 13:30:00,28.3,28.33,28.29,28.31,164796.0,22.0327,22.0561,22.0249,22.0405,164796.0
2015-07-24 13:35:00,28.31,28.32,28.27,28.28,153729.0,22.0405,22.0483,22.0094,22.0172,153729.0
2015-07-24 13:40:00,28.29,28.29,28.26,28.27,173146.0,22.0249,22.0249,22.0016,22.0094,173146.0
2015-07-24 13:45:00,28.28,28.32,28.25,28.31,388591.0,22.0172,22.0483,21.9938,22.0405,388591.0
2015-07-24 13:50:00,28.31,28.33,28.29,28.31,446892.0,22.0405,22.0561,22.0249,22.0405,446892.0
2015-07-24 13:55:00,28.3,28.31,28.26,28.27,245666.0,22.0327,22.0405,22.0016,22.0094,245666.0
2015-07-24 14:00:00,28.26,28.27,28.23,28.25,488604.0,22.0016,22.0094,21.9782,21.9938,488604.0
2015-07-24 14:05:00,28.26,28.27,28.25,28.25,166510.0,22.0016,22.0094,21.9938,21.9938,166510.0
2015-07-24 14:10:00,28.25,28.3,28.25,28.27,1062720.0,21.9938,22.0327,21.9938,22.0094,1062720.0
2015-07-24 14:15:00,28.26,28.27,28.24,28.25,246159.0,22.0016,22.0094,21.986,21.9938,246159.0
2015-07-24 14:20:00,28.25,28.27,28.24,28.27,286394.0,21.9938,22.0094,21.986,22.0094,286394.0
2015-07-24 14:25:00,28.27,28.27,28.25,28.26,159094.0,22.0094,22.0094,21.9938,22.0016,159094.0
2015-07-24 14:30:00,28.26,28.27,28.25,28.26,181529.0,22.0016,22.0094,21.9938,22.0016,181529.0
2015-07-24 14:35:00,28.25,28.26,28.24,28.24,170394.0,21.9938,22.0016,21.986,21.986,170394.0
2015-07-24 14:40:00,28.24,28.26,28.24,28.26,261149.0,21.986,22.0016,21.986,22.0016,261149.0
2015-07-24 14:45:00,28.26,28.26,28.23,28.23,347316.0,22.0016,22.0016,21.9782,21.9782,347316.0
2015-07-24 14:50:00,28.23,28.24,28.17,28.18,482954.0,21.9782,21.986,21.9315,21.9393,482954.0
2015-07-24 14:55:00,28.18,28.19,28.15,28.16,540821.0,21.9393,21.9471,21.9159,21.9237,540821.0
2015-07-24 15:00:00,28.16,28.23,28.14,28.22,469428.0,21.9237,21.9782,21.9082,21.9704,469428.0
2015-07-24 15:05:00,28.22,28.24,28.16,28.2,454696.0,21.9704,21.986,21.9237,21.9549,454696.0
2015-07-24 15:10:00,28.2,28.24,28.19,28.2,197421.0,21.9549,21.986,21.9471,21.9549,197421.0
2015-07-24 15:15:00,28.2,28.21,28.17,28.18,338944.0,21.9549,21.9627,21.9315,21.9393,338944.0
2015-07-24 15:20:00,28.18,28.21,28.15,28.15,300823.0,21.9393,21.9627,21.9159,21.9159,300823.0
2015-07-24 15:25:00,28.15,28.16,28.1,28.1,428745.0,21.9159,21.9237,21.877,21.877,428745.0
2015-07-24 15:30:00,28.11,28.14,28.1,28.12,570172.0,21.8848,21.9082,21.877,21.8926,570172.0
2015-07-24 15:35:00,28.12,28.14,28.08,28.08,543129.0,21.8926,21.9082,21.8615,21.8615,543129.0
2015-07-24 15:40:00,28.09,28.1,28.08,28.1,664586.0,21.8692,21.877,21.8615,21.877,664586.0
2015-07-24 15:45:00,28.1,28.17,28.09,28.16,697555.0,21.877,21.9315,21.8692,21.9237,697555.0
2015-07-24 15:50:00,28.15,28.16,28.12,28.13,737949.0,21.9159,21.9237,21.8926,21.9004,737949.0
2015-07-24 15:55:00,28.13,28.14,28.06,28.06,2153510.0,21.9004,21.9082,21.8459,21.8459,2153510.0
2015-07-27 09:30:00,28.01,28.07,27.62,27.84,1881561.0,21.807,21.8537,21.5033,21.6746,1881561.0
2015-07-27 09:35:00,27.83,27.96,27.82,27.89,1073794.0,21.6668,21.768,21.659,21.7135,1073794.0
2015-07-27 09:40:00,27.89,27.93,27.86,27.9,643654.0,21.7135,21.7447,21.6902,21.7213,643654.0
2015-07-27 09:45:00,27.9,27.98,27.82,27.97,1230587.0,21.7213,21.7836,21.659,21.7758,1230587.0
2015-07-27 09:50:00,27.96,28.14,27.95,28.12,646090.0,21.768,21.9082,21.7602,21.8926,646090.0
2015-07-27 09:55:00,28.12,28.15,28.05,28.13,775862.0,21.8926,21.9159,21.8381,21.9004,775862.0
2015-07-27 10:00:00,28.13,28.14,28.02,28.06,361237.0,21.9004,21.9082,21.8147,21.8459,361237.0
2015-07-27 10:05:00,28.07,28.07,28.0,28.03,422075.0,21.8537,21.8537,21.7992,21.8225,422075.0
2015-07-27 10:10:00,28.02,28.08,28.02,28.07,374438.0,21.8147,21.8615,21.8147,21.8537,374438.0
2015-07-27 10:15:00,28.08,28.16,28.06,28.16,524086.0,21.8615,21.9237,21.8459,21.9237,524086.0
2015-07-27 10:20:00,28.16,28.23,28.14,28.2,693483.0,21.9237,21.9782,21.9082,21.9549,693483.0
2015-07-27 10:25:00,28.2,28.31,28.16,28.3,504671.0,21.9549,22.0405,21.9237,22.0327,504671.0
2015-07-27 10:30:00,28.3,28.42,28.3,28.38,1379746.0,22.0327,22.1262,22.0327,22.095,1379746.0
2015-07-27 10:35:00,28.38,28.39,28.27,28.31,587130.0,22.095,22.1028,22.0094,22.0405,587130.0
2015-07-27 10:40:00,28.31,28.38,28.3,28.37,928025.0,22.0405,22.095,22.0327,22.0872,928025.0
2015-07-27 10:45:00,28.36,28.4,28.27,28.28,459850.0,22.0794,22.1106,22.0094,22.0172,459850.0
2015-07-27 10:50:00,28.29,28.29,28.19,28.21,646777.0,22.0249,22.0249,21.9471,21.9627,646777.0
2015-07-27 10:55:00,28.21,28.27,28.19,28.19,370341.0,21.9627,22.0094,21.9471,21.9471,370341.0
2015-07-27 11:00:00,28.2,28.25,28.19,28.23,496158.0,21.9549,21.9938,21.9471,21.9782,496158.0
2015-07-27 11:05:00,28.23,28.31,28.22,28.29,574653.0,21.9782,22.0405,21.9704,22.0249,574653.0
2015-07-27 11:10:00,28.29,28.3,28.24,28.25,444208.0,22.0249,22.0327,21.986,21.9938,444208.0
2015-07-27 11:15:00,28.25,28.26,28.2,28.24,345495.0,21.9938,22.0016,21.9549,21.986,345495.0
2015-07-27 11:20:00,28.24,28.27,28.21,28.27,468735.0,21.986,22.0094,21.9627,22.0094,468735.0
2015-07-27 11:25:00,28.27,28.33,28.27,28.28,307642.0,22.0094,22.0561,22.0094,22.0172,307642.0
2015-07-27 11:30:00,28.28,28.31,28.27,28.28,392948.0,22.0172,22.0405,22.0094,22.0172,392948.0
2015-07-27 11:35:00,28.29,28.32,28.28,28.32,346088.0,22.0249,22.0483,22.0172,22.0483,346088.0
2015-07-27 11:40:00,28.32,28.32,28.26,28.29,223404.0,22.0483,22.0483,22.0016,22.0249,223404.0
2015-07-27 11:45:00,28.29,28.34,28.29,28.32,207789.0,22.0249,22.0639,22.0249,22.0483,207789.0
2015-07-27 11:50:00,28.31,28.33,28.3,28.32,125639.0,22.0405,22.0561,22.0327,22.0483,125639.0
2015-07-27 11:55:00,28.32,28.33,28.29,28.3,196230.0,22.0483,22.0561,22.0249,22.0327,196230.0
2015-07-27 12:00:00,28.3,28.34,28.29,28.3,181404.0,22.0327,22.0639,22.0249,22.0327,181404.0
2015-07-27 12:05:00,28.3,28.32,28.28,28.32,129141.0,22.0327,22.0483,22.0172,22.0483,129141.0
2015-07-27 12:10:00,28.31,28.33,28.29,28.29,185892.0,22.0405,22.0561,22.0249,22.0249,185892.0
2015-07-27 12:15:00,28.29,28.31,28.27,28.3,119281.0,22.0249,22.0405,22.0094,22.0327,119281.0
2015-07-27 12:20:00,28.31,28.34,28.28,28.31,196308.0,22.0405,22.0639,22.0172,22.0405,196308.0
2015-07-27 12:25:00,28.31,28.32,28.28,28.31,230476.0,22.0405,22.0483,22.0172,22.0405,230476.0
2015-07-27 12:30:00,28.31,28.32,28.25,28.27,342685.0,22.0405,22.0483,21.9938,22.0094,342685.0
2015-07-27 12:35:00,28.27,28.29,28.25,28.26,142542.0,22.0094,22.0249,21.9938,22.0016,142542.0
2015-07-27 12:40:00,28.27,28.27,28.23,28.25,163221.0,22.0094,22.0094,21.9782,21.9938,163221.0
2015-07-27 12:45:00,28.26,28.26,28.21,28.23,187922.0,22.0016,22.0016,21.9627,21.9782,187922.0
2015-07-27 12:50:00,28.24,28.27,28.23,28.26,205118.0,21.986,22.0094,21.9782,22.0016,205118.0
2015-07-27 12:55:00,28.26,28.28,28.24,28.27,188400.0,22.0016,22.0172,21.986,22.0094,188400.0
2015-07-27 13:00:00,28.27,28.29,28.27,28.29,191144.0,22.0094,22.0249,22.0094,22.0249,191144.0
2015-07-27 13:05:00,28.29,28.31,28.28,28.29,323642.0,22.0249,22.0405,22.0172,22.0249,323642.0
2015-07-27 13:10:00,28.29,28.3,28.27,28.29,249966.0,22.0249,22.0327,22.0094,22.0249,249966.0
2015-07-27 13:15:00,28.28,28.29,28.26,28.29,223128.0,22.0172,22.0249,22.0016,22.0249,223128.0
2015-07-27 13:20:00,28.29,28.29,28.25,28.27,199867.0,22.0249,22.0249,21.9938,22.0094,199867.0
2015-07-27 13:25:00,28.28,28.29,28.24,28.26,198105.0,22.0172,22.0249,21.986,22.0016,198105.0
2015-07-27 13:30:00,28.26,28.3,28.25,28.29,197560.0,22.0016,22.0327,21.9938,22.0249,197560.0
2015-07-27 13:35:00,28.29,28.3,28.24,28.26,311477.0,22.0249,22.0327,21.986,22.0016,311477.0
2015-07-27 13:40:00,28.25,28.27,28.23,28.25,190262.0,21.9938,22.0094,21.9782,21.9938,190262.0
2015-07-27 13:45:00,28.26,28.31,28.25,28.26,246000.0,22.0016,22.0405,21.9938,22.0016,246000.0
2015-07-27 13:50:00,28.27,28.31,28.27,28.31,264638.0,22.0094,22.0405,22.0094,22.0405,264638.0
2015-07-27 13:55:00,28.31,28.34,28.3,28.34,369811.0,22.0405,22.0639,22.0327,22.0639,369811.0
2015-07-27 14:00:00,28.33,28.34,28.29,28.3,214704.0,22.0561,22.0639,22.0249,22.0327,214704.0
2015-07-27 14:05:00,28.3,28.32,28.3,28.3,188340.0,22.0327,22.0483,22.0327,22.0327,188340.0
2015-07-27 14:10:00,28.3,28.31,28.28,28.28,170284.0,22.0327,22.0405,22.0172,22.0172,170284.0
2015-07-27 14:15:00,28.28,28.34,28.27,28.33,183285.0,22.0172,22.0639,22.0094,22.0561,183285.0
2015-07-27 14:20:00,28.33,28.35,28.3,28.32,289393.0,22.0561,22.0717,22.0327,22.0483,289393.0
2015-07-27 14:25:00,28.31,28.33,28.28,28.3,230560.0,22.0405,22.0561,22.0172,22.0327,230560.0
2015-07-27 14:30:00,28.31,28.31,28.27,28.3,221726.0,22.0405,22.0405,22.0094,22.0327,221726.0
2015-07-27 14:35:00,28.29,28.32,28.28,28.32,257507.0,22.0249,22.0483,22.0172,22.0483,257507.0
2015-07-27 14:40:00,28.31,28.35,28.31,28.31,290811.0,22.0405,22.0717,22.0405,22.0405,290811.0
2015-07-27 14:45:00,28.32,28.34,28.31,28.33,226872.0,22.0483,22.0639,22.0405,22.0561,226872.0
2015-07-27 14:50:00,28.33,28.37,28.33,28.35,385863.0,22.0561,22.0872,22.0561,22.0717,385863.0
2015-07-27 14:55:00,28.36,28.37,28.34,28.36,162034.0,22.0794,22.0872,22.0639,22.0794,162034.0
2015-07-27 15:00:00,28.35,28.36,28.3,28.31,380617.0,22.0717,22.0794,22.0327,22.0405,380617.0
2015-07-27 15:05:00,28.31,28.35,28.3,28.33,295778.0,22.0405,22.0717,22.0327,22.0561,295778.0
2015-07-27 15:10:00,28.32,28.34,28.31,28.33,243114.0,22.0483,22.0639,22.0405,22.0561,243114.0
2015-07-27 15:15:00,28.33,28.36,28.31,28.32,461700.0,22.0561,22.0794,22.0405,22.0483,461700.0
2015-07-27 15:20:00,28.33,28.33,28.3,28.32,277049.0,22.0561,22.0561,22.0327,22.0483,277049.0
2015-07-27 15:25:00,28.31,28.32,28.27,28.3,433561.0,22.0405,22.0483,22.0094,22.0327,433561.0
2015-07-27 15:30:00,28.3,28.31,28.28,28.29,594571.0,22.0327,22.0405,22.0172,22.0249,594571.0
2015-07-27 15:35:00,28.29,28.3,28.25,28.3,509794.0,22.0249,22.0327,21.9938,22.0327,509794.0
2015-07-27 15:40:00,28.3,28.31,28.27,28.28,361710.0,22.0327,22.0405,22.0094,22.0172,361710.0
2015-07-27 15:45:00,28.28,28.29,28.27,28.28,337124.0,22.0172,22.0249,22.0094,22.0172,337124.0
2015-07-27 15:50:00,28.28,28.28,28.21,28.23,1143376.0,22.0172,22.0172,21.9627,21.9782,1143376.0
2015-07-27 15:55:00,28.23,28.36,28.22,28.35,2368415.0,21.9782,22.0794,21.9704,22.0717,2368415.0
2015-07-28 09:30:00,28.51,28.6,28.48,28.59,1024590.0,22.1962,22.2663,22.1729,22.2585,1024590.0
2015-07-28 09:35:00,28.58,28.62,28.53,28.61,607663.0,22.2507,22.2819,22.2118,22.2741,607663.0
2015-07-28 09:40:00,28.61,28.65,28.58,28.63,478401.0,22.2741,22.3052,22.2507,22.2896,478401.0
2015-07-28 09:45:00,28.63,28.65,28.57,28.6,527343.0,22.2896,22.3052,22.2429,22.2663,527343.0
2015-07-28 09:50:00,28.6,28.69,28.56,28.67,537961.0,22.2663,22.3364,22.2352,22.3208,537961.0
2015-07-28 09:55:00,28.66,28.72,28.63,28.7,379836.0,22.313,22.3597,22.2896,22.3441,379836.0
2015-07-28 10:00:00,28.7,28.71,28.65,28.7,489531.0,22.3441,22.3519,22.3052,22.3441,489531.0
2015-07-28 10:05:00,28.69,28.74,28.68,28.7,533799.0,22.3364,22.3753,22.3286,22.3441,533799.0
2015-07-28 10:10:00,28.71,28.71,28.62,28.63,699529.0,22.3519,22.3519,22.2819,22.2896,699529.0
2015-07-28 10:15:00,28.64,28.64,28.58,28.59,585813.0,22.2974,22.2974,22.2507,22.2585,585813.0
2015-07-28 10:20:00,28.58,28.61,28.52,28.52,517003.0,22.2507,22.2741,22.204,22.204,517003.0
2015-07-28 10:25:00,28.52,28.53,28.44,28.49,744588.0,22.204,22.2118,22.1417,22.1807,744588.0
2015-07-28 10:30:00,28.49,28.57,28.49,28.57,477567.0,22.1807,22.2429,22.1807,22.2429,477567.0
2015-07-28 10:35:00,28.56,28.58,28.53,28.55,336321.0,22.2352,22.2507,22.2118,22.2274,336321.0
2015-07-28 10:40:00,28.56,28.66,28.55,28.65,380333.0,22.2352,22.313,22.2274,22.3052,380333.0
2015-07-28 10:45:00,28.66,28.68,28.65,28.65,258380.0,22.313,22.3286,22.3052,22.3052,258380.0
2015-07-28 10:50:00,28.65,28.67,28.61,28.67,396209.0,22.3052,22.3208,22.2741,22.3208,396209.0
2015-07-28 10:55:00,28.67,28.7,28.65,28.67,249179.0,22.3208,22.3441,22.3052,22.3208,249179.0
2015-07-28 11:00:00,28.67,28.73,28.67,28.72,388178.0,22.3208,22.3675,22.3208,22.3597,388178.0
2015-07-28 11:05:00,28.71,28.76,28.71,28.75,311911.0,22.3519,22.3909,22.3519,22.3831,311911.0
2015-07-28 11:10:00,28.75,28.82,28.69,28.7,528784.0,22.3831,22.4376,22.3364,22.3441,528784.0
2015-07-28 11:15:00,28.7,28.71,28.66,28.69,207003.0,22.3441,22.3519,22.313,22.3364,207003.0
2015-07-28 11:20:00,28.7,28.71,28.65,28.71,183483.0,22.3441,22.3519,22.3052,22.3519,183483.0
2015-07-28 11:25:00,28.71,28.78,28.7,28.76,225842.0,22.3519,22.4064,22.3441,22.3909,225842.0
2015-07-28 11:30:00,28.76,28.82,28.76,28.8,439687.0,22.3909,22.4376,22.3909,22.422,439687.0
2015-07-28 11:35:00,28.8,28.85,28.8,28.85,291535.0,22.422,22.4609,22.422,22.4609,291535.0
2015-07-28 11:40:00,28.85,28.87,28.83,28.83,380355.0,22.4609,22.4765,22.4454,22.4454,380355.0
2015-07-28 11:45:00,28.83,28.86,28.82,28.84,226313.0,22.4454,22.4687,22.4376,22.4531,226313.0
2015-07-28 11:50:00,28.84,28.89,28.84,28.89,367011.0,22.4531,22.4921,22.4531,22.4921,367011.0
2015-07-28 11:55:00,28.89,28.9,28.83,28.84,397004.0,22.4921,22.4999,22.4454,22.4531,397004.0
2015-07-28 12:00:00,28.83,28.84,28.8,28.83,287711.0,22.4454,22.4531,22.422,22.4454,287711.0
2015-07-28 12:05:00,28.82,28.83,28.78,28.8,208707.0,22.4376,22.4454,22.4064,22.422,208707.0
2015-07-28 12:10:00,28.8,28.81,28.75,28.76,216507.0,22.422,22.4298,22.3831,22.3909,216507.0
2015-07-28 12:15:00,28.77,28.81,28.76,28.78,219791.0,22.3986,22.4298,22.3909,22.4064,219791.0
2015-07-28 12:20:00,28.78,28.84,28.78,28.83,213425.0,22.4064,22.4531,22.4064,22.4454,213425.0
2015-07-28 12:25:00,28.84,28.86,28.81,28.86,269215.0,22.4531,22.4687,22.4298,22.4687,269215.0
2015-07-28 12:30:00,28.86,28.89,28.85,28.87,374208.0,22.4687,22.4921,22.4609,22.4765,374208.0
2015-07-28 12:35:00,28.86,28.88,28.84,28.85,248999.0,22.4687,22.4843,22.4531,22.4609,248999.0
2015-07-28 12:40:00,28.84,28.86,28.83,28.86,77002.0,22.4531,22.4687,22.4454,22.4687,77002.0
2015-07-28 12:45:00,28.86,28.88,28.85,28.85,136558.0,22.4687,22.4843,22.4609,22.4609,136558.0
2015-07-28 12:50:00,28.86,28.87,28.85,28.86,90755.0,22.4687,22.4765,22.4609,22.4687,90755.0
2015-07-28 12:55:00,28.86,28.87,28.81,28.86,256856.0,22.4687,22.4765,22.4298,22.4687,256856.0
2015-07-28 13:00:00,28.85,28.87,28.84,28.86,177121.0,22.4609,22.4765,22.4531,22.4687,177121.0
2015-07-28 13:05:00,28.87,28.95,28.86,28.93,246349.0,22.4765,22.5388,22.4687,22.5232,246349.0
2015-07-28 13:10:00,28.92,28.96,28.92,28.95,240163.0,22.5154,22.5466,22.5154,22.5388,240163.0
2015-07-28 13:15:00,28.95,28.96,28.93,28.94,136301.0,22.5388,22.5466,22.5232,22.531,136301.0
2015-07-28 13:20:00,28.95,28.96,28.93,28.94,167202.0,22.5388,22.5466,22.5232,22.531,167202.0
2015-07-28 13:25:00,28.94,28.97,28.92,28.95,208237.0,22.531,22.5544,22.5154,22.5388,208237.0
2015-07-28 13:30:00,28.95,28.95,28.9,28.91,155764.0,22.5388,22.5388,22.4999,22.5076,155764.0
2015-07-28 13:35:00,28.9,28.91,28.85,28.89,153374.0,22.4999,22.5076,22.4609,22.4921,153374.0
2015-07-28 13:40:00,28.89,28.91,28.88,28.88,134363.0,22.4921,22.5076,22.4843,22.4843,134363.0
2015-07-28 13:45:00,28.89,28.93,28.88,28.93,205761.0,22.4921,22.5232,22.4843,22.5232,205761.0
2015-07-28 13:50:00,28.93,28.95,28.91,28.92,232809.0,22.5232,22.5388,22.5076,22.5154,232809.0
2015-07-28 13:55:00,28.93,28.98,28.91,28.96,294069.0,22.5232,22.5621,22.5076,22.5466,294069.0
2015-07-28 14:00:00,28.96,29.0,28.92,29.0,453333.0,22.5466,22.5777,22.5154,22.5777,453333.0
2015-07-28 14:05:00,29.0,29.06,28.98,29.05,650993.0,22.5777,22.6244,22.5621,22.6166,650993.0
2015-07-28 14:10:00,29.05,29.1,29.04,29.1,551066.0,22.6166,22.6556,22.6089,22.6556,551066.0
2015-07-28 14:15:00,29.1,29.18,29.09,29.15,826500.0,22.6556,22.7178,22.6478,22.6945,826500.0
2015-07-28 14:20:00,29.14,29.16,29.1,29.14,496224.0,22.6867,22.7023,22.6556,22.6867,496224.0
2015-07-28 14:25:00,29.14,29.14,29.06,29.07,235179.0,22.6867,22.6867,22.6244,22.6322,235179.0
2015-07-28 14:30:00,29.06,29.07,29.02,29.03,305672.0,22.6244,22.6322,22.5933,22.6011,305672.0
2015-07-28 14:35:00,29.03,29.04,28.99,28.99,601244.0,22.6011,22.6089,22.5699,22.5699,601244.0
2015-07-28 14:40:00,28.99,29.0,28.98,29.0,175485.0,22.5699,22.5777,22.5621,22.5777,175485.0
2015-07-28 14:45:00,28.99,29.04,28.98,29.03,206938.0,22.5699,22.6089,22.5621,22.6011,206938.0
2015-07-28 14:50:00,29.03,29.03,29.0,29.02,176102.0,22.6011,22.6011,22.5777,22.5933,176102.0
2015-07-28 14:55:00,29.02,29.07,29.01,29.05,250682.0,22.5933,22.6322,22.5855,22.6166,250682.0
2015-07-28 15:00:00,29.05,29.06,28.98,28.98,438073.0,22.6166,22.6244,22.5621,22.5621,438073.0
2015-07-28 15:05:00,28.98,28.99,28.92,28.94,426100.0,22.5621,22.5699,22.5154,22.531,426100.0
2015-07-28 15:10:00,28.94,28.95,28.9,28.9,302214.0,22.531,22.5388,22.4999,22.4999,302214.0
2015-07-28 15:15:00,28.91,28.98,28.9,28.96,349703.0,22.5076,22.5621,22.4999,22.5466,349703.0
2015-07-28 15:20:00,28.96,28.96,28.93,28.93,296896.0,22.5466,22.5466,22.5232,22.5232,296896.0
2015-07-28 15:25:00,28.94,28.95,28.93,28.95,336856.0,22.531,22.5388,22.5232,22.5388,336856.0
2015-07-28 15:30:00,28.94,28.97,28.93,28.94,451509.0,22.531,22.5544,22.5232,22.531,451509.0
2015-07-28 15:35:00,28.94,28.94,28.92,28.94,380016.0,22.531,22.531,22.5154,22.531,380016.0
2015-07-28 15:40:00,28.93,28.95,28.9,28.95,732666.0,22.5232,22.5388,22.4999,22.5388,732666.0
2015-07-28 15:45:00,28.95,28.98,28.92,28.97,620098.0,22.5388,22.5621,22.5154,22.5544,620098.0
2015-07-28 15:50:00,28.97,28.98,28.94,28.98,561112.0,22.5544,22.5621,22.531,22.5621,561112.0
2015-07-28 15:55:00,28.98,28.98,28.95,28.97,1269740.0,22.5621,22.5621,22.5388,22.5544,1269740.0
2015-07-29 09:30:00,28.96,29.11,28.88,29.11,1030262.0,22.5466,22.6633,22.4843,22.6633,1030262.0
2015-07-29 09:35:00,29.11,29.13,28.99,29.07,511131.0,22.6633,22.6789,22.5699,22.6322,511131.0
2015-07-29 09:40:00,29.07,29.1,29.01,29.03,334938.0,22.6322,22.6556,22.5855,22.6011,334938.0
2015-07-29 09:45:00,29.02,29.04,28.95,28.96,471745.0,22.5933,22.6089,22.5388,22.5466,471745.0
2015-07-29 09:50:00,28.97,28.97,28.85,28.91,595527.0,22.5544,22.5544,22.4609,22.5076,595527.0
2015-07-29 09:55:00,28.92,28.97,28.92,28.96,263595.0,22.5154,22.5544,22.5154,22.5466,263595.0
2015-07-29 10:00:00,28.95,28.96,28.89,28.91,398269.0,22.5388,22.5466,22.4921,22.5076,398269.0
2015-07-29 10:05:00,28.91,28.91,28.85,28.88,317402.0,22.5076,22.5076,22.4609,22.4843,317402.0
2015-07-29 10:10:00,28.88,28.9,28.84,28.85,295343.0,22.4843,22.4999,22.4531,22.4609,295343.0
2015-07-29 10:15:00,28.85,28.87,28.84,28.87,193930.0,22.4609,22.4765,22.4531,22.4765,193930.0
2015-07-29 10:20:00,28.87,28.88,28.82,28.82,206555.0,22.4765,22.4843,22.4376,22.4376,206555.0
2015-07-29 10:25:00,28.82,28.86,28.79,28.8,462350.0,22.4376,22.4687,22.4142,22.422,462350.0
2015-07-29 10:30:00,28.8,28.86,28.8,28.86,228182.0,22.422,22.4687,22.422,22.4687,228182.0
2015-07-29 10:35:00,28.86,28.9,28.85,28.88,357765.0,22.4687,22.4999,22.4609,22.4843,357765.0
2015-07-29 10:40:00,28.88,28.91,28.86,28.9,238904.0,22.4843,22.5076,22.4687,22.4999,238904.0
2015-07-29 10:45:00,28.89,28.9,28.85,28.89,465644.0,22.4921,22.4999,22.4609,22.4921,465644.0
2015-07-29 10:50:00,28.89,28.89,28.86,28.87,206186.0,22.4921,22.4921,22.4687,22.4765,206186.0
2015-07-29 10:55:00,28.87,28.87,28.84,28.85,492171.0,22.4765,22.4765,22.4531,22.4609,492171.0
2015-07-29 11:00:00,28.85,28.88,28.84,28.88,301788.0,22.4609,22.4843,22.4531,22.4843,301788.0
2015-07-29 11:05:00,28.88,28.93,28.87,28.91,194649.0,22.4843,22.5232,22.4765,22.5076,194649.0
2015-07-29 11:10:00,28.92,28.97,28.91,28.96,211455.0,22.5154,22.5544,22.5076,22.5466,211455.0
2015-07-29 11:15:00,28.96,29.0,28.95,28.98,239364.0,22.5466,22.5777,22.5388,22.5621,239364.0
2015-07-29 11:20:00,28.98,29.02,28.98,29.02,200404.0,22.5621,22.5933,22.5621,22.5933,200404.0
2015-07-29 11:25:00,29.02,29.05,29.01,29.03,390220.0,22.5933,22.6166,22.5855,22.6011,390220.0
2015-07-29 11:30:00,29.03,29.09,29.02,29.08,353447.0,22.6011,22.6478,22.5933,22.64,353447.0
2015-07-29 11:35:00,29.08,29.09,29.05,29.07,130626.0,22.64,22.6478,22.6166,22.6322,130626.0
2015-07-29 11:40:00,29.07,29.11,29.05,29.05,198617.0,22.6322,22.6633,22.6166,22.6166,198617.0
2015-07-29 11:45:00,29.05,29.11,29.05,29.08,271903.0,22.6166,22.6633,22.6166,22.64,271903.0
2015-07-29 11:50:00,29.08,29.09,29.06,29.08,126339.0,22.64,22.6478,22.6244,22.64,126339.0
2015-07-29 11:55:00,29.08,29.09,29.05,29.08,305145.0,22.64,22.6478,22.6166,22.64,305145.0
2015-07-29 12:00:00,29.07,29.08,29.03,29.05,264130.0,22.6322,22.64,22.6011,22.6166,264130.0
2015-07-29 12:05:00,29.05,29.05,29.01,29.01,120760.0,22.6166,22.6166,22.5855,22.5855,120760.0
2015-07-29 12:10:00,29.02,29.03,29.01,29.03,105113.0,22.5933,22.6011,22.5855,22.6011,105113.0
2015-07-29 12:15:00,29.03,29.03,29.0,29.02,152730.0,22.6011,22.6011,22.5777,22.5933,152730.0
2015-07-29 12:20:00,29.01,29.01,28.97,28.99,125883.0,22.5855,22.5855,22.5544,22.5699,125883.0
2015-07-29 12:25:00,28.99,29.03,28.98,29.02,73631.0,22.5699,22.6011,22.5621,22.5933,73631.0
2015-07-29 12:30:00,29.02,29.05,29.01,29.03,204394.0,22.5933,22.6166,22.5855,22.6011,204394.0
2015-07-29 12:35:00,29.04,29.04,28.99,29.01,142980.0,22.6089,22.6089,22.5699,22.5855,142980.0
2015-07-29 12:40:00,29.01,29.02,28.96,28.99,130980.0,22.5855,22.5933,22.5466,22.5699,130980.0
2015-07-29 12:45:00,28.99,29.04,28.99,29.04,122271.0,22.5699,22.6089,22.5699,22.6089,122271.0
2015-07-29 12:50:00,29.04,29.05,29.01,29.02,243190.0,22.6089,22.6166,22.5855,22.5933,243190.0
2015-07-29 12:55:00,29.03,29.05,29.0,29.04,147879.0,22.6011,22.6166,22.5777,22.6089,147879.0
2015-07-29 13:00:00,29.04,29.05,29.0,29.02,134178.0,22.6089,22.6166,22.5777,22.5933,134178.0
2015-07-29 13:05:00,29.02,29.04,29.0,29.01,90608.0,22.5933,22.6089,22.5777,22.5855,90608.0
2015-07-29 13:10:00,29.01,29.03,29.0,29.0,103942.0,22.5855,22.6011,22.5777,22.5777,103942.0
2015-07-29 13:15:00,29.0,29.01,28.97,29.01,156987.0,22.5777,22.5855,22.5544,22.5855,156987.0
2015-07-29 13:20:00,29.01,29.05,29.0,29.05,163031.0,22.5855,22.6166,22.5777,22.6166,163031.0
2015-07-29 13:25:00,29.04,29.05,29.01,29.04,144129.0,22.6089,22.6166,22.5855,22.6089,144129.0
2015-07-29 13:30:00,29.04,29.08,29.03,29.08,147250.0,22.6089,22.64,22.6011,22.64,147250.0
2015-07-29 13:35:00,29.07,29.08,29.04,29.05,133434.0,22.6322,22.64,22.6089,22.6166,133434.0
2015-07-29 13:40:00,29.05,29.05,29.01,29.01,74067.0,22.6166,22.6166,22.5855,22.5855,74067.0
2015-07-29 13:45:00,29.01,29.02,28.98,29.01,122208.0,22.5855,22.5933,22.5621,22.5855,122208.0
2015-07-29 13:50:00,29.0,29.01,28.96,28.96,206830.0,22.5777,22.5855,22.5466,22.5466,206830.0
2015-07-29 13:55:00,28.96,28.97,28.94,28.97,255517.0,22.5466,22.5544,22.531,22.5544,255517.0
2015-07-29 14:00:00,28.97,29.11,28.91,28.93,696062.0,22.5544,22.6633,22.5076,22.5232,696062.0
2015-07-29 14:05:00,28.92,29.0,28.92,28.94,261972.0,22.5154,22.5777,22.5154,22.531,261972.0
2015-07-29 14:10:00,28.94,29.03,28.93,29.0,149536.0,22.531,22.6011,22.5232,22.5777,149536.0
2015-07-29 14:15:00,29.01,29.05,28.99,29.03,191077.0,22.5855,22.6166,22.5699,22.6011,191077.0
2015-07-29 14:20:00,29.03,29.05,28.99,29.0,268553.0,22.6011,22.6166,22.5699,22.5777,268553.0
2015-07-29 14:25:00,29.01,29.01,28.98,29.0,153537.0,22.5855,22.5855,22.5621,22.5777,153537.0
2015-07-29 14:30:00,29.01,29.03,28.98,29.0,252339.0,22.5855,22.6011,22.5621,22.5777,252339.0
2015-07-29 14:35:00,29.01,29.01,28.98,29.0,171396.0,22.5855,22.5855,22.5621,22.5777,171396.0
2015-07-29 14:40:00,28.99,29.03,28.98,28.99,213356.0,22.5699,22.6011,22.5621,22.5699,213356.0
2015-07-29 14:45:00,28.99,29.03,28.99,29.02,236943.0,22.5699,22.6011,22.5699,22.5933,236943.0
2015-07-29 14:50:00,29.02,29.04,28.98,28.98,437116.0,22.5933,22.6089,22.5621,22.5621,437116.0
2015-07-29 14:55:00,28.98,29.03,28.98,29.02,329071.0,22.5621,22.6011,22.5621,22.5933,329071.0
2015-07-29 15:00:00,29.02,29.02,28.99,29.01,249279.0,22.5933,22.5933,22.5699,22.5855,249279.0
2015-07-29 15:05:00,29.0,29.02,28.96,28.97,370831.0,22.5777,22.5933,22.5466,22.5544,370831.0
2015-07-29 15:10:00,28.96,29.0,28.96,28.99,266746.0,22.5466,22.5777,22.5466,22.5699,266746.0
2015-07-29 15:15:00,29.0,29.01,28.98,28.98,407861.0,22.5777,22.5855,22.5621,22.5621,407861.0
2015-07-29 15:20:00,28.98,29.02,28.98,29.01,289682.0,22.5621,22.5933,22.5621,22.5855,289682.0
2015-07-29 15:25:00,29.01,29.03,28.99,29.0,503036.0,22.5855,22.6011,22.5699,22.5777,503036.0
2015-07-29 15:30:00,29.01,29.02,28.95,28.98,391735.0,22.5855,22.5933,22.5388,22.5621,391735.0
2015-07-29 15:35:00,28.98,29.01,28.95,29.0,509243.0,22.5621,22.5855,22.5388,22.5777,509243.0
2015-07-29 15:40:00,29.01,29.03,29.0,29.01,415909.0,22.5855,22.6011,22.5777,22.5855,415909.0
2015-07-29 15:45:00,29.01,29.02,28.99,29.0,729656.0,22.5855,22.5933,22.5699,22.5777,729656.0
2015-07-29 15:50:00,29.01,29.04,29.0,29.03,887387.0,22.5855,22.6089,22.5777,22.6011,887387.0
2015-07-29 15:55:00,29.03,29.05,29.0,29.0,1543788.0,22.6011,22.6166,22.5777,22.5777,1543788.0
2015-07-30 09:30:00,29.1,29.3,29.1,29.29,1088442.0,22.6556,22.8113,22.6556,22.8035,1088442.0
2015-07-30 09:35:00,29.3,29.45,29.28,29.44,1217653.0,22.8113,22.9281,22.7957,22.9203,1217653.0
2015-07-30 09:40:00,29.44,29.45,29.37,29.37,693177.0,22.9203,22.9281,22.8658,22.8658,693177.0
2015-07-30 09:45:00,29.36,29.43,29.2,29.21,614815.0,22.858,22.9125,22.7334,22.7412,614815.0
2015-07-30 09:50:00,29.23,29.25,29.16,29.2,439300.0,22.7568,22.7723,22.7023,22.7334,439300.0
2015-07-30 09:55:00,29.21,29.23,29.17,29.19,213736.0,22.7412,22.7568,22.7101,22.7256,213736.0
2015-07-30 10:00:00,29.18,29.21,29.15,29.2,223538.0,22.7178,22.7412,22.6945,22.7334,223538.0
2015-07-30 10:05:00,29.19,29.21,29.17,29.2,356927.0,22.7256,22.7412,22.7101,22.7334,356927.0
2015-07-30 10:10:00,29.2,29.3,29.19,29.25,415011.0,22.7334,22.8113,22.7256,22.7723,415011.0
2015-07-30 10:15:00,29.25,29.26,29.22,29.23,245091.0,22.7723,22.7801,22.749,22.7568,245091.0
2015-07-30 10:20:00,29.22,29.24,29.13,29.14,315365.0,22.749,22.7646,22.6789,22.6867,315365.0
2015-07-30 10:25:00,29.14,29.14,29.07,29.11,340455.0,22.6867,22.6867,22.6322,22.6633,340455.0
2015-07-30 10:30:00,29.12,29.16,29.08,29.09,365209.0,22.6711,22.7023,22.64,22.6478,365209.0
2015-07-30 10:35:00,29.08,29.09,29.0,29.01,707799.0,22.64,22.6478,22.5777,22.5855,707799.0
2015-07-30 10:40:00,29.01,29.01,28.91,28.93,579102.0,22.5855,22.5855,22.5076,22.5232,579102.0
2015-07-30 10:45:00,28.93,28.94,28.86,28.86,503084.0,22.5232,22.531,22.4687,22.4687,503084.0
2015-07-30 10:50:00,28.86,28.91,28.85,28.88,568325.0,22.4687,22.5076,22.4609,22.4843,568325.0
2015-07-30 10:55:00,28.88,28.89,28.85,28.88,599089.0,22.4843,22.4921,22.4609,22.4843,599089.0
2015-07-30 11:00:00,28.87,28.89,28.85,28.89,293484.0,22.4765,22.4921,22.4609,22.4921,293484.0
2015-07-30 11:05:00,28.89,28.89,28.85,28.86,417266.0,22.4921,22.4921,22.4609,22.4687,417266.0
2015-07-30 11:10:00,28.86,28.94,28.85,28.93,391532.0,22.4687,22.531,22.4609,22.5232,391532.0
2015-07-30 11:15:00,28.93,28.98,28.92,28.96,245316.0,22.5232,22.5621,22.5154,22.5466,245316.0
2015-07-30 11:20:00,28.96,28.97,28.93,28.94,203308.0,22.5466,22.5544,22.5232,22.531,203308.0
2015-07-30 11:25:00,28.95,28.97,28.94,28.96,302608.0,22.5388,22.5544,22.531,22.5466,302608.0
2015-07-30 11:30:00,28.96,28.98,28.92,28.94,210804.0,22.5466,22.5621,22.5154,22.531,210804.0
2015-07-30 11:35:00,28.94,28.97,28.93,28.96,253334.0,22.531,22.5544,22.5232,22.5466,253334.0
2015-07-30 11:40:00,28.96,28.96,28.91,28.94,204734.0,22.5466,22.5466,22.5076,22.531,204734.0
2015-07-30 11:45:00,28.93,28.98,28.92,28.96,325235.0,22.5232,22.5621,22.5154,22.5466,325235.0
2015-07-30 11:50:00,28.96,28.98,28.95,28.98,380461.0,22.5466,22.5621,22.5388,22.5621,380461.0
2015-07-30 11:55:00,28.97,29.03,28.95,28.96,430133.0,22.5544,22.6011,22.5388,22.5466,430133.0
2015-07-30 12:00:00,28.96,29.0,28.93,28.94,365888.0,22.5466,22.5777,22.5232,22.531,365888.0
2015-07-30 12:05:00,28.94,28.94,28.91,28.91,150763.0,22.531,22.531,22.5076,22.5076,150763.0
2015-07-30 12:10:00,28.91,28.94,28.89,28.93,242309.0,22.5076,22.531,22.4921,22.5232,242309.0
2015-07-30 12:15:00,28.92,29.01,28.92,28.99,186664.0,22.5154,22.5855,22.5154,22.5699,186664.0
2015-07-30 12:20:00,29.0,29.0,28.96,28.96,93090.0,22.5777,22.5777,22.5466,22.5466,93090.0
2015-07-30 12:25:00,28.96,28.97,28.93,28.94,117441.0,22.5466,22.5544,22.5232,22.531,117441.0
2015-07-30 12:30:00,28.94,28.94,28.91,28.93,161563.0,22.531,22.531,22.5076,22.5232,161563.0
2015-07-30 12:35:00,28.92,28.93,28.91,28.91,72058.0,22.5154,22.5232,22.5076,22.5076,72058.0
2015-07-30 12:40:00,28.92,28.94,28.91,28.92,130622.0,22.5154,22.531,22.5076,22.5154,130622.0
2015-07-30 12:45:00,28.92,28.96,28.92,28.95,192642.0,22.5154,22.5466,22.5154,22.5388,192642.0
2015-07-30 12:50:00,28.95,29.0,28.93,28.98,414315.0,22.5388,22.5777,22.5232,22.5621,414315.0
2015-07-30 12:55:00,28.98,28.99,28.95,28.96,133790.0,22.5621,22.5699,22.5388,22.5466,133790.0
2015-07-30 13:00:00,28.96,28.97,28.92,28.94,191144.0,22.5466,22.5544,22.5154,22.531,191144.0
2015-07-30 13:05:00,28.94,28.97,28.92,28.96,250730.0,22.531,22.5544,22.5154,22.5466,250730.0
2015-07-30 13:10:00,28.96,28.98,28.94,28.97,311401.0,22.5466,22.5621,22.531,22.5544,311401.0
2015-07-30 13:15:00,28.98,28.98,28.96,28.96,59551.0,22.5621,22.5621,22.5466,22.5466,59551.0
2015-07-30 13:20:00,28.96,28.97,28.92,28.94,210513.0,22.5466,22.5544,22.5154,22.531,210513.0
2015-07-30 13:25:00,28.94,28.95,28.93,28.94,157111.0,22.531,22.5388,22.5232,22.531,157111.0
2015-07-30 13:30:00,28.95,28.97,28.92,28.94,241661.0,22.5388,22.5544,22.5154,22.531,241661.0
2015-07-30 13:35:00,28.94,28.95,28.92,28.93,240342.0,22.531,22.5388,22.5154,22.5232,240342.0
2015-07-30 13:40:00,28.93,28.95,28.92,28.94,266325.0,22.5232,22.5388,22.5154,22.531,266325.0
2015-07-30 13:45:00,28.95,28.95,28.91,28.93,144111.0,22.5388,22.5388,22.5076,22.5232,144111.0
2015-07-30 13:50:00,28.94,28.95,28.93,28.94,174498.0,22.531,22.5388,22.5232,22.531,174498.0
2015-07-30 13:55:00,28.93,28.94,28.9,28.92,77492.0,22.5232,22.531,22.4999,22.5154,77492.0
2015-07-30 14:00:00,28.92,28.95,28.91,28.93,114160.0,22.5154,22.5388,22.5076,22.5232,114160.0
2015-07-30 14:05:00,28.94,28.94,28.89,28.89,186406.0,22.531,22.531,22.4921,22.4921,186406.0
2015-07-30 14:10:00,28.89,28.91,28.88,28.91,228596.0,22.4921,22.5076,22.4843,22.5076,228596.0
2015-07-30 14:15:00,28.91,28.92,28.89,28.91,288142.0,22.5076,22.5154,22.4921,22.5076,288142.0
2015-07-30 14:20:00,28.9,28.93,28.9,28.9,120588.0,22.4999,22.5232,22.4999,22.4999,120588.0
2015-07-30 14:25:00,28.91,28.94,28.9,28.92,139574.0,22.5076,22.531,22.4999,22.5154,139574.0
2015-07-30 14:30:00,28.91,28.94,28.89,28.91,275885.0,22.5076,22.531,22.4921,22.5076,275885.0
2015-07-30 14:35:00,28.91,28.92,28.88,28.92,322885.0,22.5076,22.5154,22.4843,22.5154,322885.0
2015-07-30 14:40:00,28.92,28.94,28.91,28.94,134553.0,22.5154,22.531,22.5076,22.531,134553.0
2015-07-30 14:45:00,28.94,29.0,28.93,28.96,381635.0,22.531,22.5777,22.5232,22.5466,381635.0
2015-07-30 14:50:00,28.96,29.0,28.96,28.98,157765.0,22.5466,22.5777,22.5466,22.5621,157765.0
2015-07-30 14:55:00,28.99,29.0,28.98,28.99,90703.0,22.5699,22.5777,22.5621,22.5699,90703.0
2015-07-30 15:00:00,29.0,29.0,28.95,28.97,184881.0,22.5777,22.5777,22.5388,22.5544,184881.0
2015-07-30 15:05:00,28.97,28.98,28.95,28.96,142990.0,22.5544,22.5621,22.5388,22.5466,142990.0
2015-07-30 15:10:00,28.96,28.97,28.95,28.96,165699.0,22.5466,22.5544,22.5388,22.5466,165699.0
2015-07-30 15:15:00,28.96,28.97,28.96,28.97,100849.0,22.5466,22.5544,22.5466,22.5544,100849.0
2015-07-30 15:20:00,28.97,28.97,28.95,28.96,200653.0,22.5544,22.5544,22.5388,22.5466,200653.0
2015-07-30 15:25:00,28.96,28.99,28.95,28.96,344249.0,22.5466,22.5699,22.5388,22.5466,344249.0
2015-07-30 15:30:00,28.96,28.99,28.95,28.96,357731.0,22.5466,22.5699,22.5388,22.5466,357731.0
2015-07-30 15:35:00,28.96,28.97,28.93,28.96,334473.0,22.5466,22.5544,22.5232,22.5466,334473.0
2015-07-30 15:40:00,28.96,28.96,28.95,28.95,203188.0,22.5466,22.5466,22.5388,22.5388,203188.0
2015-07-30 15:45:00,28.96,28.96,28.94,28.96,676727.0,22.5466,22.5466,22.531,22.5466,676727.0
2015-07-30 15:50:00,28.95,28.96,28.92,28.95,511689.0,22.5388,22.5466,22.5154,22.5388,511689.0
2015-07-30 15:55:00,28.95,28.95,28.91,28.91,1122731.0,22.5388,22.5388,22.5076,22.5076,1122731.0
2015-07-31 09:30:00,29.09,29.12,28.77,28.82,1109378.0,22.6478,22.6711,22.3986,22.4376,1109378.0
2015-07-31 09:35:00,28.83,28.96,28.77,28.91,387578.0,22.4454,22.5466,22.3986,22.5076,387578.0
2015-07-31 09:40:00,28.92,29.0,28.91,28.94,311054.0,22.5154,22.5777,22.5076,22.531,311054.0
2015-07-31 09:45:00,28.93,28.96,28.87,28.88,376356.0,22.5232,22.5466,22.4765,22.4843,376356.0
2015-07-31 09:50:00,28.89,28.91,28.82,28.86,268852.0,22.4921,22.5076,22.4376,22.4687,268852.0
2015-07-31 09:55:00,28.86,28.9,28.79,28.8,273137.0,22.4687,22.4999,22.4142,22.422,273137.0
2015-07-31 10:00:00,28.8,28.9,28.8,28.8,241780.0,22.422,22.4999,22.422,22.422,241780.0
2015-07-31 10:05:00,28.81,28.93,28.8,28.93,326370.0,22.4298,22.5232,22.422,22.5232,326370.0
2015-07-31 10:10:00,28.93,28.94,28.82,28.84,293115.0,22.5232,22.531,22.4376,22.4531,293115.0
2015-07-31 10:15:00,28.83,28.87,28.82,28.84,255971.0,22.4454,22.4765,22.4376,22.4531,255971.0
2015-07-31 10:20:00,28.84,28.89,28.83,28.89,173643.0,22.4531,22.4921,22.4454,22.4921,173643.0
2015-07-31 10:25:00,28.88,28.89,28.84,28.86,374572.0,22.4843,22.4921,22.4531,22.4687,374572.0
2015-07-31 10:30:00,28.86,28.89,28.85,28.88,647735.0,22.4687,22.4921,22.4609,22.4843,647735.0
2015-07-31 10:35:00,28.87,28.89,28.84,28.85,303676.0,22.4765,22.4921,22.4531,22.4609,303676.0
2015-07-31 10:40:00,28.85,28.88,28.82,28.85,262121.0,22.4609,22.4843,22.4376,22.4609,262121.0
2015-07-31 10:45:00,28.85,28.89,28.84,28.85,201094.0,22.4609,22.4921,22.4531,22.4609,201094.0
2015-07-31 10:50:00,28.85,28.87,28.84,28.85,167905.0,22.4609,22.4765,22.4531,22.4609,167905.0
2015-07-31 10:55:00,28.85,28.88,28.84,28.87,210183.0,22.4609,22.4843,22.4531,22.4765,210183.0
2015-07-31 11:00:00,28.87,28.87,28.83,28.85,453363.0,22.4765,22.4765,22.4454,22.4609,453363.0
2015-07-31 11:05:00,28.85,28.86,28.81,28.85,247509.0,22.4609,22.4687,22.4298,22.4609,247509.0
2015-07-31 11:10:00,28.84,28.86,28.8,28.8,253669.0,22.4531,22.4687,22.422,22.422,253669.0
2015-07-31 11:15:00,28.8,28.83,28.8,28.82,209332.0,22.422,22.4454,22.422,22.4376,209332.0
2015-07-31 11:20:00,28.82,28.82,28.79,28.8,428962.0,22.4376,22.4376,22.4142,22.422,428962.0
2015-07-31 11:25:00,28.8,28.84,28.79,28.8,473720.0,22.422,22.4531,22.4142,22.422,473720.0
2015-07-31 11:30:00,28.8,28.82,28.79,28.81,308508.0,22.422,22.4376,22.4142,22.4298,308508.0
2015-07-31 11:35:00,28.81,28.84,28.8,28.82,565444.0,22.4298,22.4531,22.422,22.4376,565444.0
2015-07-31 11:40:00,28.82,28.84,28.8,28.83,395569.0,22.4376,22.4531,22.422,22.4454,395569.0
2015-07-31 11:45:00,28.84,28.86,28.83,28.84,125371.0,22.4531,22.4687,22.4454,22.4531,125371.0
2015-07-31 11:50:00,28.85,28.86,28.83,28.83,143329.0,22.4609,22.4687,22.4454,22.4454,143329.0
2015-07-31 11:55:00,28.84,28.84,28.81,28.83,233029.0,22.4531,22.4531,22.4298,22.4454,233029.0
2015-07-31 12:00:00,28.83,28.83,28.79,28.8,368640.0,22.4454,22.4454,22.4142,22.422,368640.0
2015-07-31 12:05:00,28.8,28.85,28.79,28.83,164265.0,22.422,22.4609,22.4142,22.4454,164265.0
2015-07-31 12:10:00,28.83,28.84,28.82,28.83,298187.0,22.4454,22.4531,22.4376,22.4454,298187.0
2015-07-31 12:15:00,28.83,28.87,28.83,28.86,284860.0,22.4454,22.4765,22.4454,22.4687,284860.0
2015-07-31 12:20:00,28.85,28.89,28.84,28.88,461111.0,22.4609,22.4921,22.4531,22.4843,461111.0
2015-07-31 12:25:00,28.88,28.92,28.87,28.91,492057.0,22.4843,22.5154,22.4765,22.5076,492057.0
2015-07-31 12:30:00,28.91,28.92,28.9,28.91,158876.0,22.5076,22.5154,22.4999,22.5076,158876.0
2015-07-31 12:35:00,28.91,28.92,28.87,28.89,155346.0,22.5076,22.5154,22.4765,22.4921,155346.0
2015-07-31 12:40:00,28.89,28.89,28.87,28.87,85146.0,22.4921,22.4921,22.4765,22.4765,85146.0
2015-07-31 12:45:00,28.88,28.9,28.87,28.88,114291.0,22.4843,22.4999,22.4765,22.4843,114291.0
2015-07-31 12:50:00,28.88,28.89,28.87,28.88,96600.0,22.4843,22.4921,22.4765,22.4843,96600.0
2015-07-31 12:55:00,28.87,28.88,28.84,28.84,108883.0,22.4765,22.4843,22.4531,22.4531,108883.0
2015-07-31 13:00:00,28.84,28.87,28.83,28.87,141521.0,22.4531,22.4765,22.4454,22.4765,141521.0
2015-07-31 13:05:00,28.87,28.9,28.86,28.89,149905.0,22.4765,22.4999,22.4687,22.4921,149905.0
2015-07-31 13:10:00,28.89,28.9,28.87,28.89,276809.0,22.4921,22.4999,22.4765,22.4921,276809.0
2015-07-31 13:15:00,28.89,28.9,28.87,28.88,94894.0,22.4921,22.4999,22.4765,22.4843,94894.0
2015-07-31 13:20:00,28.88,28.89,28.86,28.86,143605.0,22.4843,22.4921,22.4687,22.4687,143605.0
2015-07-31 13:25:00,28.86,28.87,28.84,28.85,175779.0,22.4687,22.4765,22.4531,22.4609,175779.0
2015-07-31 13:30:00,28.86,28.87,28.85,28.87,142922.0,22.4687,22.4765,22.4609,22.4765,142922.0
2015-07-31 13:35:00,28.87,28.87,28.84,28.85,185840.0,22.4765,22.4765,22.4531,22.4609,185840.0
2015-07-31 13:40:00,28.85,28.87,28.84,28.87,390377.0,22.4609,22.4765,22.4531,22.4765,390377.0
2015-07-31 13:45:00,28.87,28.88,28.86,28.86,119569.0,22.4765,22.4843,22.4687,22.4687,119569.0
2015-07-31 13:50:00,28.86,28.87,28.86,28.86,79641.0,22.4687,22.4765,22.4687,22.4687,79641.0
2015-07-31 13:55:00,28.86,28.86,28.84,28.86,255485.0,22.4687,22.4687,22.4531,22.4687,255485.0
2015-07-31 14:00:00,28.86,28.9,28.85,28.89,270661.0,22.4687,22.4999,22.4609,22.4921,270661.0
2015-07-31 14:05:00,28.89,28.92,28.88,28.9,174887.0,22.4921,22.5154,22.4843,22.4999,174887.0
2015-07-31 14:10:00,28.91,28.91,28.89,28.9,92214.0,22.5076,22.5076,22.4921,22.4999,92214.0
2015-07-31 14:15:00,28.9,28.9,28.86,28.88,214356.0,22.4999,22.4999,22.4687,22.4843,214356.0
2015-07-31 14:20:00,28.87,28.89,28.83,28.89,308952.0,22.4765,22.4921,22.4454,22.4921,308952.0
2015-07-31 14:25:00,28.89,28.91,28.87,28.9,321969.0,22.4921,22.5076,22.4765,22.4999,321969.0
2015-07-31 14:30:00,28.91,28.92,28.89,28.92,130041.0,22.5076,22.5154,22.4921,22.5154,130041.0
2015-07-31 14:35:00,28.92,28.95,28.91,28.95,538099.0,22.5154,22.5388,22.5076,22.5388,538099.0
2015-07-31 14:40:00,28.95,28.97,28.94,28.96,451680.0,22.5388,22.5544,22.531,22.5466,451680.0
2015-07-31 14:45:00,28.96,28.97,28.89,28.93,616219.0,22.5466,22.5544,22.4921,22.5232,616219.0
2015-07-31 14:50:00,28.93,28.97,28.92,28.96,108089.0,22.5232,22.5544,22.5154,22.5466,108089.0
2015-07-31 14:55:00,28.96,28.97,28.94,28.96,116291.0,22.5466,22.5544,22.531,22.5466,116291.0
2015-07-31 15:00:00,28.96,28.96,28.91,28.92,189579.0,22.5466,22.5466,22.5076,22.5154,189579.0
2015-07-31 15:05:00,28.92,28.92,28.89,28.9,202587.0,22.5154,22.5154,22.4921,22.4999,202587.0
2015-07-31 15:10:00,28.9,28.92,28.89,28.89,253218.0,22.4999,22.5154,22.4921,22.4921,253218.0
2015-07-31 15:15:00,28.89,28.93,28.89,28.91,151224.0,22.4921,22.5232,22.4921,22.5076,151224.0
2015-07-31 15:20:00,28.92,28.92,28.9,28.9,284100.0,22.5154,22.5154,22.4999,22.4999,284100.0
2015-07-31 15:25:00,28.9,28.91,28.85,28.88,386570.0,22.4999,22.5076,22.4609,22.4843,386570.0
2015-07-31 15:30:00,28.88,28.95,28.88,28.95,385484.0,22.4843,22.5388,22.4843,22.5388,385484.0
2015-07-31 15:35:00,28.95,28.96,28.92,28.94,276794.0,22.5388,22.5466,22.5154,22.531,276794.0
2015-07-31 15:40:00,28.94,28.96,28.9,28.95,343062.0,22.531,22.5466,22.4999,22.5388,343062.0
2015-07-31 15:45:00,28.94,28.96,28.93,28.96,419382.0,22.531,22.5466,22.5232,22.5466,419382.0
2015-07-31 15:50:00,28.96,28.96,28.91,28.95,868192.0,22.5466,22.5466,22.5076,22.5388,868192.0
2015-07-31 15:55:00,28.95,28.99,28.93,28.96,1657783.0,22.5388,22.5699,22.5232,22.5466,1657783.0
2015-08-03 09:30:00,29.0,29.21,28.98,29.2,957344.0,22.5777,22.7412,22.5621,22.7334,957344.0
2015-08-03 09:35:00,29.19,29.3,29.17,29.27,1288542.0,22.7256,22.8113,22.7101,22.7879,1288542.0
2015-08-03 09:40:00,29.28,29.35,29.05,29.12,842354.0,22.7957,22.8502,22.6166,22.6711,842354.0
2015-08-03 09:45:00,29.11,29.14,29.04,29.07,445333.0,22.6633,22.6867,22.6089,22.6322,445333.0
2015-08-03 09:50:00,29.07,29.14,29.06,29.1,405041.0,22.6322,22.6867,22.6244,22.6556,405041.0
2015-08-03 09:55:00,29.1,29.19,29.1,29.11,891584.0,22.6556,22.7256,22.6556,22.6633,891584.0
2015-08-03 10:00:00,29.1,29.16,29.06,29.14,405594.0,22.6556,22.7023,22.6244,22.6867,405594.0
2015-08-03 10:05:00,29.14,29.16,29.03,29.04,352756.0,22.6867,22.7023,22.6011,22.6089,352756.0
2015-08-03 10:10:00,29.05,29.18,29.03,29.16,371340.0,22.6166,22.7178,22.6011,22.7023,371340.0
2015-08-03 10:15:00,29.15,29.19,29.11,29.13,647935.0,22.6945,22.7256,22.6633,22.6789,647935.0
2015-08-03 10:20:00,29.14,29.2,29.11,29.12,425627.0,22.6867,22.7334,22.6633,22.6711,425627.0
2015-08-03 10:25:00,29.11,29.12,28.99,29.05,888884.0,22.6633,22.6711,22.5699,22.6166,888884.0
2015-08-03 10:30:00,29.05,29.08,29.0,29.07,632345.0,22.6166,22.64,22.5777,22.6322,632345.0
2015-08-03 10:35:00,29.07,29.14,29.06,29.1,464924.0,22.6322,22.6867,22.6244,22.6556,464924.0
2015-08-03 10:40:00,29.1,29.1,29.06,29.09,252951.0,22.6556,22.6556,22.6244,22.6478,252951.0
2015-08-03 10:45:00,29.08,29.09,29.05,29.08,492154.0,22.64,22.6478,22.6166,22.64,492154.0
2015-08-03 10:50:00,29.08,29.08,28.99,29.0,469499.0,22.64,22.64,22.5699,22.5777,469499.0
2015-08-03 10:55:00,29.0,29.05,28.99,29.01,243554.0,22.5777,22.6166,22.5699,22.5855,243554.0
2015-08-03 11:00:00,29.01,29.05,29.01,29.02,609020.0,22.5855,22.6166,22.5855,22.5933,609020.0
2015-08-03 11:05:00,29.01,29.05,28.99,29.02,373512.0,22.5855,22.6166,22.5699,22.5933,373512.0
2015-08-03 11:10:00,29.02,29.05,29.0,29.0,246624.0,22.5933,22.6166,22.5777,22.5777,246624.0
2015-08-03 11:15:00,29.0,29.01,28.99,29.0,168774.0,22.5777,22.5855,22.5699,22.5777,168774.0
2015-08-03 11:20:00,28.99,29.04,28.99,29.04,168823.0,22.5699,22.6089,22.5699,22.6089,168823.0
2015-08-03 11:25:00,29.04,29.06,28.99,29.0,291122.0,22.6089,22.6244,22.5699,22.5777,291122.0
2015-08-03 11:30:00,29.0,29.03,28.99,29.03,97668.0,22.5777,22.6011,22.5699,22.6011,97668.0
2015-08-03 11:35:00,29.03,29.03,29.01,29.02,119695.0,22.6011,22.6011,22.5855,22.5933,119695.0
2015-08-03 11:40:00,29.02,29.04,29.02,29.04,69988.0,22.5933,22.6089,22.5933,22.6089,69988.0
2015-08-03 11:45:00,29.04,29.05,28.99,29.0,300901.0,22.6089,22.6166,22.5699,22.5777,300901.0
2015-08-03 11:50:00,29.0,29.01,28.99,29.0,74483.0,22.5777,22.5855,22.5699,22.5777,74483.0
2015-08-03 11:55:00,29.0,29.02,28.99,29.02,140612.0,22.5777,22.5933,22.5699,22.5933,140612.0
2015-08-03 12:00:00,29.01,29.02,28.98,29.0,231764.0,22.5855,22.5933,22.5621,22.5777,231764.0
2015-08-03 12:05:00,29.01,29.01,29.0,29.0,63670.0,22.5855,22.5855,22.5777,22.5777,63670.0
2015-08-03 12:10:00,29.01,29.04,29.0,29.04,99451.0,22.5855,22.6089,22.5777,22.6089,99451.0
2015-08-03 12:15:00,29.04,29.04,29.01,29.01,229061.0,22.6089,22.6089,22.5855,22.5855,229061.0
2015-08-03 12:20:00,29.01,29.04,28.99,29.02,87293.0,22.5855,22.6089,22.5699,22.5933,87293.0
2015-08-03 12:25:00,29.03,29.06,29.01,29.06,77831.0,22.6011,22.6244,22.5855,22.6244,77831.0
2015-08-03 12:30:00,29.05,29.06,29.01,29.04,269434.0,22.6166,22.6244,22.5855,22.6089,269434.0
2015-08-03 12:35:00,29.03,29.04,28.98,29.0,256116.0,22.6011,22.6089,22.5621,22.5777,256116.0
2015-08-03 12:40:00,28.99,29.0,28.97,28.97,198209.0,22.5699,22.5777,22.5544,22.5544,198209.0
2015-08-03 12:45:00,28.97,28.97,28.92,28.95,286800.0,22.5544,22.5544,22.5154,22.5388,286800.0
2015-08-03 12:50:00,28.96,28.96,28.92,28.93,295981.0,22.5466,22.5466,22.5154,22.5232,295981.0
2015-08-03 12:55:00,28.93,28.95,28.9,28.95,160110.0,22.5232,22.5388,22.4999,22.5388,160110.0
2015-08-03 13:00:00,28.94,28.95,28.92,28.94,150490.0,22.531,22.5388,22.5154,22.531,150490.0
2015-08-03 13:05:00,28.93,28.94,28.9,28.9,313951.0,22.5232,22.531,22.4999,22.4999,313951.0
2015-08-03 13:10:00,28.9,28.95,28.9,28.93,234220.0,22.4999,22.5388,22.4999,22.5232,234220.0
2015-08-03 13:15:00,28.92,28.95,28.92,28.92,211797.0,22.5154,22.5388,22.5154,22.5154,211797.0
2015-08-03 13:20:00,28.94,28.98,28.92,28.96,443523.0,22.531,22.5621,22.5154,22.5466,443523.0
2015-08-03 13:25:00,28.96,28.98,28.95,28.97,283152.0,22.5466,22.5621,22.5388,22.5544,283152.0
2015-08-03 13:30:00,28.97,29.0,28.97,29.0,219787.0,22.5544,22.5777,22.5544,22.5777,219787.0
2015-08-03 13:35:00,29.0,29.0,28.98,28.98,227372.0,22.5777,22.5777,22.5621,22.5621,227372.0
2015-08-03 13:40:00,28.98,29.02,28.98,29.0,189896.0,22.5621,22.5933,22.5621,22.5777,189896.0
2015-08-03 13:45:00,29.01,29.01,28.98,29.0,206659.0,22.5855,22.5855,22.5621,22.5777,206659.0
2015-08-03 13:50:00,28.99,29.01,28.97,28.99,194426.0,22.5699,22.5855,22.5544,22.5699,194426.0
2015-08-03 13:55:00,29.0,29.0,28.97,28.98,138296.0,22.5777,22.5777,22.5544,22.5621,138296.0
2015-08-03 14:00:00,28.97,28.98,28.96,28.97,162179.0,22.5544,22.5621,22.5466,22.5544,162179.0
2015-08-03 14:05:00,28.97,28.98,28.93,28.93,221373.0,22.5544,22.5621,22.5232,22.5232,221373.0
2015-08-03 14:10:00,28.94,28.95,28.92,28.93,168067.0,22.531,22.5388,22.5154,22.5232,168067.0
2015-08-03 14:15:00,28.94,28.98,28.93,28.96,159081.0,22.531,22.5621,22.5232,22.5466,159081.0
2015-08-03 14:20:00,28.96,28.97,28.95,28.95,51456.0,22.5466,22.5544,22.5388,22.5388,51456.0
2015-08-03 14:25:00,28.95,28.98,28.92,28.97,256844.0,22.5388,22.5621,22.5154,22.5544,256844.0
2015-08-03 14:30:00,28.98,28.98,28.95,28.96,97404.0,22.5621,22.5621,22.5388,22.5466,97404.0
2015-08-03 14:35:00,28.97,28.99,28.94,28.99,158925.0,22.5544,22.5699,22.531,22.5699,158925.0
2015-08-03 14:40:00,28.99,28.99,28.96,28.96,112338.0,22.5699,22.5699,22.5466,22.5466,112338.0
2015-08-03 14:45:00,28.96,28.97,28.94,28.97,191782.0,22.5466,22.5544,22.531,22.5544,191782.0
2015-08-03 14:50:00,28.96,29.0,28.96,28.99,291447.0,22.5466,22.5777,22.5466,22.5699,291447.0
2015-08-03 14:55:00,28.99,29.0,28.96,28.99,264271.0,22.5699,22.5777,22.5466,22.5699,264271.0
2015-08-03 15:00:00,28.98,29.0,28.97,29.0,171760.0,22.5621,22.5777,22.5544,22.5777,171760.0
2015-08-03 15:05:00,29.0,29.01,28.97,29.0,237212.0,22.5777,22.5855,22.5544,22.5777,237212.0
2015-08-03 15:10:00,29.0,29.01,28.98,29.0,271305.0,22.5777,22.5855,22.5621,22.5777,271305.0
2015-08-03 15:15:00,29.0,29.0,28.95,28.96,257917.0,22.5777,22.5777,22.5388,22.5466,257917.0
2015-08-03 15:20:00,28.97,28.99,28.96,28.97,285222.0,22.5544,22.5699,22.5466,22.5544,285222.0
2015-08-03 15:25:00,28.98,29.01,28.97,28.99,306063.0,22.5621,22.5855,22.5544,22.5699,306063.0
2015-08-03 15:30:00,28.99,29.01,28.96,29.0,261309.0,22.5699,22.5855,22.5466,22.5777,261309.0
2015-08-03 15:35:00,29.0,29.04,28.97,29.03,381331.0,22.5777,22.6089,22.5544,22.6011,381331.0
2015-08-03 15:40:00,29.03,29.08,29.0,29.08,424968.0,22.6011,22.64,22.5777,22.64,424968.0
2015-08-03 15:45:00,29.07,29.08,29.01,29.02,226025.0,22.6322,22.64,22.5855,22.5933,226025.0
2015-08-03 15:50:00,29.02,29.02,29.0,29.01,372578.0,22.5933,22.5933,22.5777,22.5855,372578.0
2015-08-03 15:55:00,29.01,29.07,29.0,29.06,1033883.0,22.5855,22.6322,22.5777,22.6244,1033883.0
2015-08-04 09:30:00,28.98,29.04,28.9,28.96,744581.0,22.5621,22.6089,22.4999,22.5466,744581.0
2015-08-04 09:35:00,28.97,29.02,28.9,28.91,325115.0,22.5544,22.5933,22.4999,22.5076,325115.0
2015-08-04 09:40:00,28.91,29.05,28.9,29.03,320914.0,22.5076,22.6166,22.4999,22.6011,320914.0
2015-08-04 09:45:00,29.04,29.1,29.0,29.08,299939.0,22.6089,22.6556,22.5777,22.64,299939.0
2015-08-04 09:50:00,29.07,29.1,29.03,29.06,250596.0,22.6322,22.6556,22.6011,22.6244,250596.0
2015-08-04 09:55:00,29.06,29.07,29.0,29.0,341570.0,22.6244,22.6322,22.5777,22.5777,341570.0
2015-08-04 10:00:00,29.01,29.03,28.96,28.96,247715.0,22.5855,22.6011,22.5466,22.5466,247715.0
2015-08-04 10:05:00,28.96,29.05,28.95,29.02,189995.0,22.5466,22.6166,22.5388,22.5933,189995.0
2015-08-04 10:10:00,29.02,29.09,29.0,29.07,306084.0,22.5933,22.6478,22.5777,22.6322,306084.0
2015-08-04 10:15:00,29.08,29.15,29.04,29.08,324466.0,22.64,22.6945,22.6089,22.64,324466.0
2015-08-04 10:20:00,29.07,29.1,29.04,29.06,121102.0,22.6322,22.6556,22.6089,22.6244,121102.0
2015-08-04 10:25:00,29.06,29.09,29.04,29.07,168803.0,22.6244,22.6478,22.6089,22.6322,168803.0
2015-08-04 10:30:00,29.08,29.09,29.0,29.0,147647.0,22.64,22.6478,22.5777,22.5777,147647.0
2015-08-04 10:35:00,29.01,29.02,28.91,28.92,342694.0,22.5855,22.5933,22.5076,22.5154,342694.0
2015-08-04 10:40:00,28.93,28.94,28.9,28.92,220887.0,22.5232,22.531,22.4999,22.5154,220887.0
2015-08-04 10:45:00,28.92,28.97,28.91,28.93,244787.0,22.5154,22.5544,22.5076,22.5232,244787.0
2015-08-04 10:50:00,28.93,28.95,28.88,28.9,263949.0,22.5232,22.5388,22.4843,22.4999,263949.0
2015-08-04 10:55:00,28.9,28.9,28.86,28.88,417633.0,22.4999,22.4999,22.4687,22.4843,417633.0
2015-08-04 11:00:00,28.87,28.93,28.87,28.89,217023.0,22.4765,22.5232,22.4765,22.4921,217023.0
2015-08-04 11:05:00,28.9,28.96,28.88,28.89,377084.0,22.4999,22.5466,22.4843,22.4921,377084.0
2015-08-04 11:10:00,28.88,28.95,28.88,28.93,282265.0,22.4843,22.5388,22.4843,22.5232,282265.0
2015-08-04 11:15:00,28.93,28.93,28.89,28.89,336258.0,22.5232,22.5232,22.4921,22.4921,336258.0
2015-08-04 11:20:00,28.89,28.94,28.88,28.92,230636.0,22.4921,22.531,22.4843,22.5154,230636.0
2015-08-04 11:25:00,28.92,28.96,28.9,28.95,229938.0,22.5154,22.5466,22.4999,22.5388,229938.0
2015-08-04 11:30:00,28.95,28.95,28.91,28.93,184964.0,22.5388,22.5388,22.5076,22.5232,184964.0
2015-08-04 11:35:00,28.93,28.94,28.9,28.91,117952.0,22.5232,22.531,22.4999,22.5076,117952.0
2015-08-04 11:40:00,28.91,28.94,28.9,28.92,138615.0,22.5076,22.531,22.4999,22.5154,138615.0
2015-08-04 11:45:00,28.91,28.92,28.89,28.91,136396.0,22.5076,22.5154,22.4921,22.5076,136396.0
2015-08-04 11:50:00,28.91,28.92,28.89,28.91,270879.0,22.5076,22.5154,22.4921,22.5076,270879.0
2015-08-04 11:55:00,28.92,28.94,28.9,28.94,234473.0,22.5154,22.531,22.4999,22.531,234473.0
2015-08-04 12:00:00,28.93,28.94,28.92,28.94,136165.0,22.5232,22.531,22.5154,22.531,136165.0
2015-08-04 12:05:00,28.94,28.94,28.92,28.93,221300.0,22.531,22.531,22.5154,22.5232,221300.0
2015-08-04 12:10:00,28.94,28.94,28.92,28.93,144539.0,22.531,22.531,22.5154,22.5232,144539.0
2015-08-04 12:15:00,28.93,28.93,28.91,28.92,227968.0,22.5232,22.5232,22.5076,22.5154,227968.0
2015-08-04 12:20:00,28.93,28.93,28.92,28.93,91955.0,22.5232,22.5232,22.5154,22.5232,91955.0
2015-08-04 12:25:00,28.93,28.94,28.89,28.91,219598.0,22.5232,22.531,22.4921,22.5076,219598.0
2015-08-04 12:30:00,28.9,28.93,28.87,28.92,268115.0,22.4999,22.5232,22.4765,22.5154,268115.0
2015-08-04 12:35:00,28.92,28.94,28.92,28.93,77092.0,22.5154,22.531,22.5154,22.5232,77092.0
2015-08-04 12:40:00,28.94,28.99,28.93,28.97,342894.0,22.531,22.5699,22.5232,22.5544,342894.0
2015-08-04 12:45:00,28.97,28.97,28.94,28.95,264972.0,22.5544,22.5544,22.531,22.5388,264972.0
2015-08-04 12:50:00,28.95,28.95,28.91,28.92,149935.0,22.5388,22.5388,22.5076,22.5154,149935.0
2015-08-04 12:55:00,28.92,28.93,28.9,28.91,130266.0,22.5154,22.5232,22.4999,22.5076,130266.0
2015-08-04 13:00:00,28.91,28.92,28.89,28.9,61909.0,22.5076,22.5154,22.4921,22.4999,61909.0
2015-08-04 13:05:00,28.89,28.9,28.87,28.87,177671.0,22.4921,22.4999,22.4765,22.4765,177671.0
2015-08-04 13:10:00,28.88,28.88,28.86,28.87,104098.0,22.4843,22.4843,22.4687,22.4765,104098.0
2015-08-04 13:15:00,28.87,28.91,28.86,28.9,129903.0,22.4765,22.5076,22.4687,22.4999,129903.0
2015-08-04 13:20:00,28.91,28.95,28.9,28.94,155071.0,22.5076,22.5388,22.4999,22.531,155071.0
2015-08-04 13:25:00,28.94,28.97,28.92,28.96,270706.0,22.531,22.5544,22.5154,22.5466,270706.0
2015-08-04 13:30:00,28.96,29.03,28.95,29.01,448300.0,22.5466,22.6011,22.5388,22.5855,448300.0
2015-08-04 13:35:00,29.01,29.04,29.0,29.03,240239.0,22.5855,22.6089,22.5777,22.6011,240239.0
2015-08-04 13:40:00,29.03,29.03,29.0,29.02,232942.0,22.6011,22.6011,22.5777,22.5933,232942.0
2015-08-04 13:45:00,29.02,29.02,28.99,29.0,202270.0,22.5933,22.5933,22.5699,22.5777,202270.0
2015-08-04 13:50:00,29.0,29.01,28.98,28.99,459242.0,22.5777,22.5855,22.5621,22.5699,459242.0
2015-08-04 13:55:00,28.99,29.0,28.95,28.98,213922.0,22.5699,22.5777,22.5388,22.5621,213922.0
2015-08-04 14:00:00,28.97,28.98,28.95,28.97,225994.0,22.5544,22.5621,22.5388,22.5544,225994.0
2015-08-04 14:05:00,28.97,28.99,28.96,28.98,473711.0,22.5544,22.5699,22.5466,22.5621,473711.0
2015-08-04 14:10:00,28.98,29.01,28.97,29.0,495387.0,22.5621,22.5855,22.5544,22.5777,495387.0
2015-08-04 14:15:00,29.0,29.01,28.97,29.01,408033.0,22.5777,22.5855,22.5544,22.5855,408033.0
2015-08-04 14:20:00,29.01,29.02,29.0,29.0,256720.0,22.5855,22.5933,22.5777,22.5777,256720.0
2015-08-04 14:25:00,29.0,29.02,29.0,29.0,130784.0,22.5777,22.5933,22.5777,22.5777,130784.0
2015-08-04 14:30:00,29.01,29.02,29.0,29.01,230899.0,22.5855,22.5933,22.5777,22.5855,230899.0
2015-08-04 14:35:00,29.02,29.05,29.0,29.04,261924.0,22.5933,22.6166,22.5777,22.6089,261924.0
2015-08-04 14:40:00,29.03,29.04,29.01,29.03,261364.0,22.6011,22.6089,22.5855,22.6011,261364.0
2015-08-04 14:45:00,29.03,29.07,29.02,29.07,242218.0,22.6011,22.6322,22.5933,22.6322,242218.0
2015-08-04 14:50:00,29.06,29.07,29.04,29.06,194276.0,22.6244,22.6322,22.6089,22.6244,194276.0
2015-08-04 14:55:00,29.05,29.07,29.03,29.07,242902.0,22.6166,22.6322,22.6011,22.6322,242902.0
2015-08-04 15:00:00,29.07,29.1,29.06,29.08,235130.0,22.6322,22.6556,22.6244,22.64,235130.0
2015-08-04 15:05:00,29.07,29.1,29.07,29.09,196039.0,22.6322,22.6556,22.6322,22.6478,196039.0
2015-08-04 15:10:00,29.08,29.1,29.06,29.09,270766.0,22.64,22.6556,22.6244,22.6478,270766.0
2015-08-04 15:15:00,29.09,29.1,29.07,29.08,373322.0,22.6478,22.6556,22.6322,22.64,373322.0
2015-08-04 15:20:00,29.08,29.09,29.06,29.08,265205.0,22.64,22.6478,22.6244,22.64,265205.0
2015-08-04 15:25:00,29.08,29.09,29.07,29.08,266318.0,22.64,22.6478,22.6322,22.64,266318.0
2015-08-04 15:30:00,29.08,29.12,29.07,29.11,524366.0,22.64,22.6711,22.6322,22.6633,524366.0
2015-08-04 15:35:00,29.12,29.15,29.09,29.09,506415.0,22.6711,22.6945,22.6478,22.6478,506415.0
2015-08-04 15:40:00,29.09,29.1,29.04,29.06,566631.0,22.6478,22.6556,22.6089,22.6244,566631.0
2015-08-04 15:45:00,29.06,29.07,29.01,29.05,609238.0,22.6244,22.6322,22.5855,22.6166,609238.0
2015-08-04 15:50:00,29.05,29.08,29.04,29.07,608467.0,22.6166,22.64,22.6089,22.6322,608467.0
2015-08-04 15:55:00,29.08,29.15,29.05,29.14,1923167.0,22.64,22.6945,22.6166,22.6867,1923167.0
2015-08-05 09:30:00,29.19,29.28,29.07,29.08,816561.0,22.9129,22.9836,22.8187,22.8266,816561.0
2015-08-05 09:35:00,29.08,29.21,29.02,29.09,392492.0,22.8266,22.9286,22.7795,22.8344,392492.0
2015-08-05 09:40:00,29.1,29.18,29.09,29.14,778014.0,22.8423,22.9051,22.8344,22.8737,778014.0
2015-08-05 09:45:00,29.13,29.19,29.1,29.18,627165.0,22.8658,22.9129,22.8423,22.9051,627165.0
2015-08-05 09:50:00,29.18,29.36,29.18,29.36,615584.0,22.9051,23.0464,22.9051,23.0464,615584.0
2015-08-05 09:55:00,29.36,29.39,29.29,29.33,394604.0,23.0464,23.0699,22.9914,23.0228,394604.0
2015-08-05 10:00:00,29.34,29.35,29.18,29.25,506525.0,23.0307,23.0385,22.9051,22.96,506525.0
2015-08-05 10:05:00,29.24,29.27,29.19,29.21,302068.0,22.9522,22.9757,22.9129,22.9286,302068.0
2015-08-05 10:10:00,29.21,29.36,29.19,29.33,642208.0,22.9286,23.0464,22.9129,23.0228,642208.0
2015-08-05 10:15:00,29.34,29.34,29.23,29.23,383933.0,23.0307,23.0307,22.9443,22.9443,383933.0
2015-08-05 10:20:00,29.24,29.28,29.22,29.22,324881.0,22.9522,22.9836,22.9365,22.9365,324881.0
2015-08-05 10:25:00,29.22,29.27,29.2,29.25,209399.0,22.9365,22.9757,22.9208,22.96,209399.0
2015-08-05 10:30:00,29.26,29.29,29.24,29.28,253632.0,22.9679,22.9914,22.9522,22.9836,253632.0
2015-08-05 10:35:00,29.29,29.3,29.26,29.26,200084.0,22.9914,22.9993,22.9679,22.9679,200084.0
2015-08-05 10:40:00,29.26,29.27,29.24,29.26,181770.0,22.9679,22.9757,22.9522,22.9679,181770.0
2015-08-05 10:45:00,29.25,29.27,29.22,29.23,206559.0,22.96,22.9757,22.9365,22.9443,206559.0
2015-08-05 10:50:00,29.22,29.27,29.22,29.26,215030.0,22.9365,22.9757,22.9365,22.9679,215030.0
2015-08-05 10:55:00,29.27,29.27,29.22,29.25,299925.0,22.9757,22.9757,22.9365,22.96,299925.0
2015-08-05 11:00:00,29.24,29.27,29.24,29.26,146155.0,22.9522,22.9757,22.9522,22.9679,146155.0
2015-08-05 11:05:00,29.26,29.28,29.25,29.27,184672.0,22.9679,22.9836,22.96,22.9757,184672.0
2015-08-05 11:10:00,29.26,29.27,29.22,29.24,181670.0,22.9679,22.9757,22.9365,22.9522,181670.0
2015-08-05 11:15:00,29.24,29.26,29.23,29.25,114081.0,22.9522,22.9679,22.9443,22.96,114081.0
2015-08-05 11:20:00,29.24,29.28,29.24,29.28,128478.0,22.9522,22.9836,22.9522,22.9836,128478.0
2015-08-05 11:25:00,29.28,29.28,29.24,29.27,158279.0,22.9836,22.9836,22.9522,22.9757,158279.0
2015-08-05 11:30:00,29.27,29.3,29.27,29.29,200995.0,22.9757,22.9993,22.9757,22.9914,200995.0
2015-08-05 11:35:00,29.29,29.3,29.26,29.27,301682.0,22.9914,22.9993,22.9679,22.9757,301682.0
2015-08-05 11:40:00,29.27,29.28,29.24,29.25,122941.0,22.9757,22.9836,22.9522,22.96,122941.0
2015-08-05 11:45:00,29.25,29.27,29.24,29.27,99702.0,22.96,22.9757,22.9522,22.9757,99702.0
2015-08-05 11:50:00,29.26,29.27,29.2,29.2,205178.0,22.9679,22.9757,22.9208,22.9208,205178.0
2015-08-05 11:55:00,29.2,29.22,29.16,29.18,262623.0,22.9208,22.9365,22.8894,22.9051,262623.0
2015-08-05 12:00:00,29.17,29.19,29.15,29.18,138136.0,22.8972,22.9129,22.8815,22.9051,138136.0
2015-08-05 12:05:00,29.18,29.2,29.17,29.19,88589.0,22.9051,22.9208,22.8972,22.9129,88589.0
2015-08-05 12:10:00,29.19,29.22,29.19,29.2,67326.0,22.9129,22.9365,22.9129,22.9208,67326.0
2015-08-05 12:15:00,29.2,29.22,29.17,29.18,312725.0,22.9208,22.9365,22.8972,22.9051,312725.0
2015-08-05 12:20:00,29.17,29.2,29.14,29.14,127688.0,22.8972,22.9208,22.8737,22.8737,127688.0
2015-08-05 12:25:00,29.14,29.16,29.13,29.16,143618.0,22.8737,22.8894,22.8658,22.8894,143618.0
2015-08-05 12:30:00,29.16,29.16,29.13,29.14,270965.0,22.8894,22.8894,22.8658,22.8737,270965.0
2015-08-05 12:35:00,29.14,29.15,29.12,29.15,258836.0,22.8737,22.8815,22.858,22.8815,258836.0
2015-08-05 12:40:00,29.15,29.15,29.09,29.12,200603.0,22.8815,22.8815,22.8344,22.858,200603.0
2015-08-05 12:45:00,29.12,29.15,29.11,29.14,130206.0,22.858,22.8815,22.8501,22.8737,130206.0
2015-08-05 12:50:00,29.14,29.15,29.09,29.1,125007.0,22.8737,22.8815,22.8344,22.8423,125007.0
2015-08-05 12:55:00,29.1,29.15,29.09,29.13,152795.0,22.8423,22.8815,22.8344,22.8658,152795.0
2015-08-05 13:00:00,29.13,29.13,29.1,29.11,129638.0,22.8658,22.8658,22.8423,22.8501,129638.0
2015-08-05 13:05:00,29.11,29.12,29.1,29.11,102993.0,22.8501,22.858,22.8423,22.8501,102993.0
2015-08-05 13:10:00,29.1,29.12,29.08,29.09,280331.0,22.8423,22.858,22.8266,22.8344,280331.0
2015-08-05 13:15:00,29.09,29.11,29.06,29.08,231475.0,22.8344,22.8501,22.8109,22.8266,231475.0
2015-08-05 13:20:00,29.08,29.11,29.07,29.09,153193.0,22.8266,22.8501,22.8187,22.8344,153193.0
2015-08-05 13:25:00,29.09,29.11,29.07,29.09,113308.0,22.8344,22.8501,22.8187,22.8344,113308.0
2015-08-05 13:30:00,29.09,29.1,29.06,29.08,120421.0,22.8344,22.8423,22.8109,22.8266,120421.0
2015-08-05 13:35:00,29.07,29.12,29.07,29.12,159164.0,22.8187,22.858,22.8187,22.858,159164.0
2015-08-05 13:40:00,29.12,29.19,29.11,29.18,171716.0,22.858,22.9129,22.8501,22.9051,171716.0
2015-08-05 13:45:00,29.18,29.2,29.16,29.19,213344.0,22.9051,22.9208,22.8894,22.9129,213344.0
2015-08-05 13:50:00,29.19,29.19,29.13,29.16,191486.0,22.9129,22.9129,22.8658,22.8894,191486.0
2015-08-05 13:55:00,29.16,29.18,29.14,29.17,152374.0,22.8894,22.9051,22.8737,22.8972,152374.0
2015-08-05 14:00:00,29.17,29.21,29.15,29.21,235886.0,22.8972,22.9286,22.8815,22.9286,235886.0
2015-08-05 14:05:00,29.21,29.24,29.19,29.21,261026.0,22.9286,22.9522,22.9129,22.9286,261026.0
2015-08-05 14:10:00,29.21,29.22,29.16,29.21,272891.0,22.9286,22.9365,22.8894,22.9286,272891.0
2015-08-05 14:15:00,29.21,29.22,29.19,29.21,174111.0,22.9286,22.9365,22.9129,22.9286,174111.0
2015-08-05 14:20:00,29.21,29.22,29.19,29.2,142849.0,22.9286,22.9365,22.9129,22.9208,142849.0
2015-08-05 14:25:00,29.21,29.22,29.19,29.22,73770.0,22.9286,22.9365,22.9129,22.9365,73770.0
2015-08-05 14:30:00,29.21,29.22,29.19,29.2,154841.0,22.9286,22.9365,22.9129,22.9208,154841.0
2015-08-05 14:35:00,29.21,29.21,29.18,29.2,84352.0,22.9286,22.9286,22.9051,22.9208,84352.0
2015-08-05 14:40:00,29.2,29.21,29.15,29.17,279985.0,22.9208,22.9286,22.8815,22.8972,279985.0
2015-08-05 14:45:00,29.17,29.2,29.16,29.2,143199.0,22.8972,22.9208,22.8894,22.9208,143199.0
2015-08-05 14:50:00,29.2,29.21,29.17,29.19,167906.0,22.9208,22.9286,22.8972,22.9129,167906.0
2015-08-05 14:55:00,29.19,29.19,29.12,29.15,268749.0,22.9129,22.9129,22.858,22.8815,268749.0
2015-08-05 15:00:00,29.15,29.17,29.14,29.16,206975.0,22.8815,22.8972,22.8737,22.8894,206975.0
2015-08-05 15:05:00,29.16,29.16,29.13,29.16,285810.0,22.8894,22.8894,22.8658,22.8894,285810.0
2015-08-05 15:10:00,29.16,29.19,29.14,29.15,164518.0,22.8894,22.9129,22.8737,22.8815,164518.0
2015-08-05 15:15:00,29.16,29.16,29.11,29.11,147547.0,22.8894,22.8894,22.8501,22.8501,147547.0
2015-08-05 15:20:00,29.11,29.16,29.11,29.15,249290.0,22.8501,22.8894,22.8501,22.8815,249290.0
2015-08-05 15:25:00,29.14,29.16,29.13,29.14,202601.0,22.8737,22.8894,22.8658,22.8737,202601.0
2015-08-05 15:30:00,29.14,29.14,29.1,29.11,244052.0,22.8737,22.8737,22.8423,22.8501,244052.0
2015-08-05 15:35:00,29.11,29.12,29.06,29.07,548880.0,22.8501,22.858,22.8109,22.8187,548880.0
2015-08-05 15:40:00,29.06,29.09,29.06,29.07,456234.0,22.8109,22.8344,22.8109,22.8187,456234.0
2015-08-05 15:45:00,29.08,29.11,29.07,29.1,330211.0,22.8266,22.8501,22.8187,22.8423,330211.0
2015-08-05 15:50:00,29.09,29.16,29.08,29.16,894472.0,22.8344,22.8894,22.8266,22.8894,894472.0
2015-08-05 15:55:00,29.16,29.17,29.12,29.12,1599145.0,22.8894,22.8972,22.858,22.858,1599145.0
2015-08-06 09:30:00,29.16,29.23,29.05,29.14,900670.0,22.8894,22.9443,22.803,22.8737,900670.0
2015-08-06 09:35:00,29.14,29.22,29.09,29.11,565130.0,22.8737,22.9365,22.8344,22.8501,565130.0
2015-08-06 09:40:00,29.12,29.12,29.02,29.05,979077.0,22.858,22.858,22.7795,22.803,979077.0
2015-08-06 09:45:00,29.05,29.09,29.03,29.03,594184.0,22.803,22.8344,22.7873,22.7873,594184.0
2015-08-06 09:50:00,29.04,29.05,28.96,28.97,372727.0,22.7952,22.803,22.7324,22.7402,372727.0
2015-08-06 09:55:00,28.97,29.03,28.92,29.0,423733.0,22.7402,22.7873,22.701,22.7638,423733.0
2015-08-06 10:00:00,29.0,29.08,28.99,29.07,498803.0,22.7638,22.8266,22.7559,22.8187,498803.0
2015-08-06 10:05:00,29.07,29.08,29.0,29.0,151736.0,22.8187,22.8266,22.7638,22.7638,151736.0
2015-08-06 10:10:00,29.0,29.06,28.99,29.02,243887.0,22.7638,22.8109,22.7559,22.7795,243887.0
2015-08-06 10:15:00,29.02,29.05,29.0,29.03,374401.0,22.7795,22.803,22.7638,22.7873,374401.0
2015-08-06 10:20:00,29.03,29.03,28.99,29.02,401895.0,22.7873,22.7873,22.7559,22.7795,401895.0
2015-08-06 10:25:00,29.01,29.03,28.98,29.0,411942.0,22.7716,22.7873,22.7481,22.7638,411942.0
2015-08-06 10:30:00,29.01,29.05,28.99,29.04,317023.0,22.7716,22.803,22.7559,22.7952,317023.0
2015-08-06 10:35:00,29.04,29.05,29.0,29.02,523853.0,22.7952,22.803,22.7638,22.7795,523853.0
2015-08-06 10:40:00,29.02,29.04,29.0,29.02,483921.0,22.7795,22.7952,22.7638,22.7795,483921.0
2015-08-06 10:45:00,29.02,29.05,28.99,29.04,286891.0,22.7795,22.803,22.7559,22.7952,286891.0
2015-08-06 10:50:00,29.04,29.06,28.96,28.98,542234.0,22.7952,22.8109,22.7324,22.7481,542234.0
2015-08-06 10:55:00,28.98,28.99,28.94,28.96,324064.0,22.7481,22.7559,22.7167,22.7324,324064.0
2015-08-06 11:00:00,28.96,28.98,28.95,28.96,211206.0,22.7324,22.7481,22.7245,22.7324,211206.0
2015-08-06 11:05:00,28.96,28.97,28.93,28.95,310014.0,22.7324,22.7402,22.7088,22.7245,310014.0
2015-08-06 11:10:00,28.95,28.98,28.93,28.96,549575.0,22.7245,22.7481,22.7088,22.7324,549575.0
2015-08-06 11:15:00,28.96,29.01,28.95,29.0,210106.0,22.7324,22.7716,22.7245,22.7638,210106.0
2015-08-06 11:20:00,29.0,29.03,28.99,29.01,210725.0,22.7638,22.7873,22.7559,22.7716,210725.0
2015-08-06 11:25:00,29.01,29.01,28.95,28.96,249623.0,22.7716,22.7716,22.7245,22.7324,249623.0
2015-08-06 11:30:00,28.96,28.97,28.93,28.93,189897.0,22.7324,22.7402,22.7088,22.7088,189897.0
2015-08-06 11:35:00,28.94,28.94,28.91,28.93,283656.0,22.7167,22.7167,22.6931,22.7088,283656.0
2015-08-06 11:40:00,28.93,28.96,28.92,28.94,211652.0,22.7088,22.7324,22.701,22.7167,211652.0
2015-08-06 11:45:00,28.93,28.96,28.92,28.95,138759.0,22.7088,22.7324,22.701,22.7245,138759.0
2015-08-06 11:50:00,28.95,28.95,28.92,28.93,133799.0,22.7245,22.7245,22.701,22.7088,133799.0
2015-08-06 11:55:00,28.92,28.94,28.89,28.93,382375.0,22.701,22.7167,22.6774,22.7088,382375.0
2015-08-06 12:00:00,28.92,28.96,28.91,28.96,222079.0,22.701,22.7324,22.6931,22.7324,222079.0
2015-08-06 12:05:00,28.95,28.99,28.94,28.99,200827.0,22.7245,22.7559,22.7167,22.7559,200827.0
2015-08-06 12:10:00,28.98,29.0,28.95,28.96,239218.0,22.7481,22.7638,22.7245,22.7324,239218.0
2015-08-06 12:15:00,28.96,28.99,28.95,28.96,212647.0,22.7324,22.7559,22.7245,22.7324,212647.0
2015-08-06 12:20:00,28.97,28.98,28.89,28.9,767556.0,22.7402,22.7481,22.6774,22.6853,767556.0
2015-08-06 12:25:00,28.9,28.91,28.85,28.87,267824.0,22.6853,22.6931,22.646,22.6617,267824.0
2015-08-06 12:30:00,28.87,28.88,28.85,28.86,192581.0,22.6617,22.6696,22.646,22.6539,192581.0
2015-08-06 12:35:00,28.86,28.88,28.85,28.87,142455.0,22.6539,22.6696,22.646,22.6617,142455.0
2015-08-06 12:40:00,28.86,28.91,28.85,28.87,177412.0,22.6539,22.6931,22.646,22.6617,177412.0
2015-08-06 12:45:00,28.87,28.9,28.84,28.89,225746.0,22.6617,22.6853,22.6382,22.6774,225746.0
2015-08-06 12:50:00,28.9,28.92,28.86,28.89,254495.0,22.6853,22.701,22.6539,22.6774,254495.0
2015-08-06 12:55:00,28.89,28.9,28.86,28.89,144571.0,22.6774,22.6853,22.6539,22.6774,144571.0
2015-08-06 13:00:00,28.89,28.9,28.86,28.9,473083.0,22.6774,22.6853,22.6539,22.6853,473083.0
2015-08-06 13:05:00,28.9,28.93,28.89,28.93,131749.0,22.6853,22.7088,22.6774,22.7088,131749.0
2015-08-06 13:10:00,28.93,28.94,28.91,28.94,109719.0,22.7088,22.7167,22.6931,22.7167,109719.0
2015-08-06 13:15:00,28.93,29.0,28.93,28.99,245633.0,22.7088,22.7638,22.7088,22.7559,245633.0
2015-08-06 13:20:00,28.99,29.04,28.99,29.02,261765.0,22.7559,22.7952,22.7559,22.7795,261765.0
2015-08-06 13:25:00,29.02,29.04,29.01,29.04,201855.0,22.7795,22.7952,22.7716,22.7952,201855.0
2015-08-06 13:30:00,29.04,29.04,29.0,29.02,256699.0,22.7952,22.7952,22.7638,22.7795,256699.0
2015-08-06 13:35:00,29.02,29.03,29.01,29.03,168535.0,22.7795,22.7873,22.7716,22.7873,168535.0
2015-08-06 13:40:00,29.03,29.06,29.01,29.05,229037.0,22.7873,22.8109,22.7716,22.803,229037.0
2015-08-06 13:45:00,29.05,29.08,29.04,29.07,248285.0,22.803,22.8266,22.7952,22.8187,248285.0
2015-08-06 13:50:00,29.07,29.07,29.04,29.06,189580.0,22.8187,22.8187,22.7952,22.8109,189580.0
2015-08-06 13:55:00,29.06,29.06,29.04,29.05,187796.0,22.8109,22.8109,22.7952,22.803,187796.0
2015-08-06 14:00:00,29.06,29.08,29.05,29.07,208489.0,22.8109,22.8266,22.803,22.8187,208489.0
2015-08-06 14:05:00,29.07,29.07,29.04,29.07,99591.0,22.8187,22.8187,22.7952,22.8187,99591.0
2015-08-06 14:10:00,29.06,29.07,29.04,29.05,101849.0,22.8109,22.8187,22.7952,22.803,101849.0
2015-08-06 14:15:00,29.05,29.07,29.02,29.07,363381.0,22.803,22.8187,22.7795,22.8187,363381.0
2015-08-06 14:20:00,29.07,29.12,29.05,29.12,350845.0,22.8187,22.858,22.803,22.858,350845.0
2015-08-06 14:25:00,29.12,29.17,29.11,29.15,312061.0,22.858,22.8972,22.8501,22.8815,312061.0
2015-08-06 14:30:00,29.16,29.18,29.13,29.18,528076.0,22.8894,22.9051,22.8658,22.9051,528076.0
2015-08-06 14:35:00,29.17,29.19,29.13,29.14,280689.0,22.8972,22.9129,22.8658,22.8737,280689.0
2015-08-06 14:40:00,29.14,29.15,29.09,29.1,310559.0,22.8737,22.8815,22.8344,22.8423,310559.0
2015-08-06 14:45:00,29.1,29.11,29.07,29.08,200779.0,22.8423,22.8501,22.8187,22.8266,200779.0
2015-08-06 14:50:00,29.07,29.08,29.05,29.06,165434.0,22.8187,22.8266,22.803,22.8109,165434.0
2015-08-06 14:55:00,29.05,29.06,29.03,29.05,236881.0,22.803,22.8109,22.7873,22.803,236881.0
2015-08-06 15:00:00,29.06,29.07,29.04,29.04,171013.0,22.8109,22.8187,22.7952,22.7952,171013.0
2015-08-06 15:05:00,29.04,29.06,29.04,29.04,158652.0,22.7952,22.8109,22.7952,22.7952,158652.0
2015-08-06 15:10:00,29.04,29.05,29.02,29.03,172610.0,22.7952,22.803,22.7795,22.7873,172610.0
2015-08-06 15:15:00,29.03,29.04,29.01,29.03,252448.0,22.7873,22.7952,22.7716,22.7873,252448.0
2015-08-06 15:20:00,29.03,29.04,29.0,29.04,402923.0,22.7873,22.7952,22.7638,22.7952,402923.0
2015-08-06 15:25:00,29.04,29.05,29.0,29.02,404334.0,22.7952,22.803,22.7638,22.7795,404334.0
2015-08-06 15:30:00,29.02,29.02,28.97,28.98,242182.0,22.7795,22.7795,22.7402,22.7481,242182.0
2015-08-06 15:35:00,28.98,29.0,28.95,28.97,462298.0,22.7481,22.7638,22.7245,22.7402,462298.0
2015-08-06 15:40:00,28.98,29.02,28.97,29.0,357710.0,22.7481,22.7795,22.7402,22.7638,357710.0
2015-08-06 15:45:00,29.0,29.04,29.0,29.04,341229.0,22.7638,22.7952,22.7638,22.7952,341229.0
2015-08-06 15:50:00,29.03,29.04,29.0,29.03,514439.0,22.7873,22.7952,22.7638,22.7873,514439.0
2015-08-06 15:55:00,29.03,29.07,29.01,29.01,1685727.0,22.7873,22.8187,22.7716,22.7716,1685727.0
2015-08-07 09:30:00,28.8,28.84,28.69,28.8,1760073.0,22.6068,22.6382,22.5205,22.6068,1760073.0
2015-08-07 09:35:00,28.8,28.89,28.8,28.82,413719.0,22.6068,22.6774,22.6068,22.6225,413719.0
2015-08-07 09:40:00,28.82,28.9,28.8,28.84,309108.0,22.6225,22.6853,22.6068,22.6382,309108.0
2015-08-07 09:45:00,28.84,28.84,28.76,28.82,559095.0,22.6382,22.6382,22.5754,22.6225,559095.0
2015-08-07 09:50:00,28.81,28.92,28.78,28.91,407616.0,22.6146,22.701,22.5911,22.6931,407616.0
2015-08-07 09:55:00,28.91,28.93,28.85,28.86,426588.0,22.6931,22.7088,22.646,22.6539,426588.0
2015-08-07 10:00:00,28.86,28.91,28.8,28.9,331832.0,22.6539,22.6931,22.6068,22.6853,331832.0
2015-08-07 10:05:00,28.9,28.96,28.83,28.94,358980.0,22.6853,22.7324,22.6303,22.7167,358980.0
2015-08-07 10:10:00,28.94,28.95,28.86,28.89,248878.0,22.7167,22.7245,22.6539,22.6774,248878.0
2015-08-07 10:15:00,28.89,28.91,28.84,28.89,239959.0,22.6774,22.6931,22.6382,22.6774,239959.0
2015-08-07 10:20:00,28.88,28.89,28.79,28.82,325672.0,22.6696,22.6774,22.5989,22.6225,325672.0
2015-08-07 10:25:00,28.82,28.84,28.78,28.84,375716.0,22.6225,22.6382,22.5911,22.6382,375716.0
2015-08-07 10:30:00,28.83,28.85,28.8,28.82,217711.0,22.6303,22.646,22.6068,22.6225,217711.0
2015-08-07 10:35:00,28.82,28.85,28.81,28.82,277601.0,22.6225,22.646,22.6146,22.6225,277601.0
2015-08-07 10:40:00,28.82,28.83,28.79,28.81,291378.0,22.6225,22.6303,22.5989,22.6146,291378.0
2015-08-07 10:45:00,28.81,28.85,28.79,28.85,237264.0,22.6146,22.646,22.5989,22.646,237264.0
2015-08-07 10:50:00,28.85,28.87,28.82,28.83,399768.0,22.646,22.6617,22.6225,22.6303,399768.0
2015-08-07 10:55:00,28.83,28.83,28.79,28.8,279346.0,22.6303,22.6303,22.5989,22.6068,279346.0
2015-08-07 11:00:00,28.81,28.83,28.77,28.8,307006.0,22.6146,22.6303,22.5832,22.6068,307006.0
2015-08-07 11:05:00,28.81,28.85,28.8,28.83,233203.0,22.6146,22.646,22.6068,22.6303,233203.0
2015-08-07 11:10:00,28.83,28.86,28.81,28.83,277641.0,22.6303,22.6539,22.6146,22.6303,277641.0
2015-08-07 11:15:00,28.83,28.87,28.76,28.77,330369.0,22.6303,22.6617,22.5754,22.5832,330369.0
2015-08-07 11:20:00,28.77,28.81,28.77,28.78,366371.0,22.5832,22.6146,22.5832,22.5911,366371.0
2015-08-07 11:25:00,28.78,28.8,28.75,28.76,436157.0,22.5911,22.6068,22.5675,22.5754,436157.0
2015-08-07 11:30:00,28.76,28.77,28.73,28.76,460563.0,22.5754,22.5832,22.5519,22.5754,460563.0
2015-08-07 11:35:00,28.77,28.77,28.73,28.74,272732.0,22.5832,22.5832,22.5519,22.5597,272732.0
2015-08-07 11:40:00,28.75,28.79,28.74,28.78,291447.0,22.5675,22.5989,22.5597,22.5911,291447.0
2015-08-07 11:45:00,28.78,28.79,28.73,28.78,291806.0,22.5911,22.5989,22.5519,22.5911,291806.0
2015-08-07 11:50:00,28.78,28.8,28.76,28.77,172968.0,22.5911,22.6068,22.5754,22.5832,172968.0
2015-08-07 11:55:00,28.76,28.81,28.74,28.8,197416.0,22.5754,22.6146,22.5597,22.6068,197416.0
2015-08-07 12:00:00,28.8,28.81,28.77,28.78,122113.0,22.6068,22.6146,22.5832,22.5911,122113.0
2015-08-07 12:05:00,28.78,28.84,28.77,28.82,140320.0,22.5911,22.6382,22.5832,22.6225,140320.0
2015-08-07 12:10:00,28.83,28.83,28.77,28.78,161432.0,22.6303,22.6303,22.5832,22.5911,161432.0
2015-08-07 12:15:00,28.77,28.8,28.77,28.78,169311.0,22.5832,22.6068,22.5832,22.5911,169311.0
2015-08-07 12:20:00,28.78,28.8,28.75,28.8,253320.0,22.5911,22.6068,22.5675,22.6068,253320.0
2015-08-07 12:25:00,28.8,28.8,28.76,28.78,187208.0,22.6068,22.6068,22.5754,22.5911,187208.0
2015-08-07 12:30:00,28.78,28.78,28.74,28.77,141052.0,22.5911,22.5911,22.5597,22.5832,141052.0
2015-08-07 12:35:00,28.77,28.77,28.71,28.75,273663.0,22.5832,22.5832,22.5362,22.5675,273663.0
2015-08-07 12:40:00,28.76,28.78,28.73,28.77,88377.0,22.5754,22.5911,22.5519,22.5832,88377.0
2015-08-07 12:45:00,28.77,28.78,28.74,28.76,161041.0,22.5832,22.5911,22.5597,22.5754,161041.0
2015-08-07 12:50:00,28.76,28.77,28.72,28.72,152212.0,22.5754,22.5832,22.544,22.544,152212.0
2015-08-07 12:55:00,28.73,28.74,28.72,28.73,147101.0,22.5519,22.5597,22.544,22.5519,147101.0
2015-08-07 13:00:00,28.73,28.75,28.72,28.75,68922.0,22.5519,22.5675,22.544,22.5675,68922.0
2015-08-07 13:05:00,28.75,28.75,28.72,28.73,175603.0,22.5675,22.5675,22.544,22.5519,175603.0
2015-08-07 13:10:00,28.73,28.73,28.7,28.71,138945.0,22.5519,22.5519,22.5283,22.5362,138945.0
2015-08-07 13:15:00,28.71,28.73,28.7,28.71,114084.0,22.5362,22.5519,22.5283,22.5362,114084.0
2015-08-07 13:20:00,28.72,28.73,28.71,28.72,70683.0,22.544,22.5519,22.5362,22.544,70683.0
2015-08-07 13:25:00,28.73,28.74,28.7,28.74,122587.0,22.5519,22.5597,22.5283,22.5597,122587.0
2015-08-07 13:30:00,28.74,28.76,28.73,28.74,274122.0,22.5597,22.5754,22.5519,22.5597,274122.0
2015-08-07 13:35:00,28.75,28.75,28.72,28.75,223564.0,22.5675,22.5675,22.544,22.5675,223564.0
2015-08-07 13:40:00,28.75,28.78,28.73,28.76,212474.0,22.5675,22.5911,22.5519,22.5754,212474.0
2015-08-07 13:45:00,28.76,28.79,28.74,28.76,236382.0,22.5754,22.5989,22.5597,22.5754,236382.0
2015-08-07 13:50:00,28.75,28.76,28.71,28.73,154893.0,22.5675,22.5754,22.5362,22.5519,154893.0
2015-08-07 13:55:00,28.73,28.74,28.72,28.74,108651.0,22.5519,22.5597,22.544,22.5597,108651.0
2015-08-07 14:00:00,28.74,28.76,28.72,28.73,163236.0,22.5597,22.5754,22.544,22.5519,163236.0
2015-08-07 14:05:00,28.73,28.78,28.72,28.78,224669.0,22.5519,22.5911,22.544,22.5911,224669.0
2015-08-07 14:10:00,28.78,28.81,28.77,28.79,306075.0,22.5911,22.6146,22.5832,22.5989,306075.0
2015-08-07 14:15:00,28.79,28.79,28.74,28.76,341863.0,22.5989,22.5989,22.5597,22.5754,341863.0
2015-08-07 14:20:00,28.76,28.78,28.75,28.77,170620.0,22.5754,22.5911,22.5675,22.5832,170620.0
2015-08-07 14:25:00,28.78,28.79,28.75,28.76,144382.0,22.5911,22.5989,22.5675,22.5754,144382.0
2015-08-07 14:30:00,28.76,28.78,28.74,28.75,145038.0,22.5754,22.5911,22.5597,22.5675,145038.0
2015-08-07 14:35:00,28.75,28.77,28.74,28.77,372067.0,22.5675,22.5832,22.5597,22.5832,372067.0
2015-08-07 14:40:00,28.77,28.81,28.75,28.8,447377.0,22.5832,22.6146,22.5675,22.6068,447377.0
2015-08-07 14:45:00,28.8,28.83,28.8,28.82,317616.0,22.6068,22.6303,22.6068,22.6225,317616.0
2015-08-07 14:50:00,28.82,28.83,28.8,28.81,158404.0,22.6225,22.6303,22.6068,22.6146,158404.0
2015-08-07 14:55:00,28.81,28.84,28.8,28.84,240299.0,22.6146,22.6382,22.6068,22.6382,240299.0
2015-08-07 15:00:00,28.84,28.84,28.79,28.8,365246.0,22.6382,22.6382,22.5989,22.6068,365246.0
2015-08-07 15:05:00,28.8,28.8,28.74,28.78,230098.0,22.6068,22.6068,22.5597,22.5911,230098.0
2015-08-07 15:10:00,28.77,28.78,28.74,28.77,339103.0,22.5832,22.5911,22.5597,22.5832,339103.0
2015-08-07 15:15:00,28.77,28.8,28.75,28.8,215872.0,22.5832,22.6068,22.5675,22.6068,215872.0
2015-08-07 15:20:00,28.8,28.86,28.79,28.84,263530.0,22.6068,22.6539,22.5989,22.6382,263530.0
2015-08-07 15:25:00,28.84,28.86,28.8,28.83,321006.0,22.6382,22.6539,22.6068,22.6303,321006.0
2015-08-07 15:30:00,28.84,28.91,28.82,28.89,404111.0,22.6382,22.6931,22.6225,22.6774,404111.0
2015-08-07 15:35:00,28.89,28.9,28.85,28.88,272729.0,22.6774,22.6853,22.646,22.6696,272729.0
2015-08-07 15:40:00,28.88,28.89,28.85,28.88,430847.0,22.6696,22.6774,22.646,22.6696,430847.0
2015-08-07 15:45:00,28.88,28.89,28.86,28.88,319419.0,22.6696,22.6774,22.6539,22.6696,319419.0
2015-08-07 15:50:00,28.87,28.89,28.85,28.87,660978.0,22.6617,22.6774,22.646,22.6617,660978.0
2015-08-07 15:55:00,28.87,28.9,28.85,28.88,1599894.0,22.6617,22.6853,22.646,22.6696,1599894.0
2015-08-10 09:30:00,29.07,29.23,29.06,29.19,617603.0,22.8187,22.9443,22.8109,22.9129,617603.0
2015-08-10 09:35:00,29.2,29.24,29.17,29.2,265724.0,22.9208,22.9522,22.8972,22.9208,265724.0
2015-08-10 09:40:00,29.21,29.26,29.17,29.24,333035.0,22.9286,22.9679,22.8972,22.9522,333035.0
2015-08-10 09:45:00,29.23,29.25,29.2,29.24,245759.0,22.9443,22.96,22.9208,22.9522,245759.0
2015-08-10 09:50:00,29.24,29.3,29.23,29.3,360961.0,22.9522,22.9993,22.9443,22.9993,360961.0
2015-08-10 09:55:00,29.3,29.31,29.25,29.26,239716.0,22.9993,23.0071,22.96,22.9679,239716.0
2015-08-10 10:00:00,29.26,29.29,29.25,29.27,253702.0,22.9679,22.9914,22.96,22.9757,253702.0
2015-08-10 10:05:00,29.27,29.32,29.26,29.3,298803.0,22.9757,23.015,22.9679,22.9993,298803.0
2015-08-10 10:10:00,29.3,29.34,29.29,29.31,258115.0,22.9993,23.0307,22.9914,23.0071,258115.0
2015-08-10 10:15:00,29.31,29.35,29.31,29.35,198254.0,23.0071,23.0385,23.0071,23.0385,198254.0
2015-08-10 10:20:00,29.34,29.36,29.33,29.36,235868.0,23.0307,23.0464,23.0228,23.0464,235868.0
2015-08-10 10:25:00,29.35,29.36,29.33,29.35,192811.0,23.0385,23.0464,23.0228,23.0385,192811.0
2015-08-10 10:30:00,29.35,29.36,29.34,29.36,228229.0,23.0385,23.0464,23.0307,23.0464,228229.0
2015-08-10 10:35:00,29.36,29.36,29.32,29.35,270997.0,23.0464,23.0464,23.015,23.0385,270997.0
2015-08-10 10:40:00,29.35,29.36,29.33,29.36,327561.0,23.0385,23.0464,23.0228,23.0464,327561.0
2015-08-10 10:45:00,29.35,29.38,29.34,29.38,449148.0,23.0385,23.0621,23.0307,23.0621,449148.0
2015-08-10 10:50:00,29.37,29.4,29.36,29.4,181512.0,23.0542,23.0778,23.0464,23.0778,181512.0
2015-08-10 10:55:00,29.39,29.4,29.38,29.4,152701.0,23.0699,23.0778,23.0621,23.0778,152701.0
2015-08-10 11:00:00,29.39,29.46,29.39,29.46,311060.0,23.0699,23.1249,23.0699,23.1249,311060.0
2015-08-10 11:05:00,29.46,29.5,29.45,29.49,220288.0,23.1249,23.1563,23.117,23.1484,220288.0
2015-08-10 11:10:00,29.49,29.5,29.46,29.47,196798.0,23.1484,23.1563,23.1249,23.1327,196798.0
2015-08-10 11:15:00,29.47,29.48,29.43,29.43,191706.0,23.1327,23.1406,23.1013,23.1013,191706.0
2015-08-10 11:20:00,29.44,29.46,29.43,29.46,221015.0,23.1092,23.1249,23.1013,23.1249,221015.0
2015-08-10 11:25:00,29.45,29.51,29.45,29.5,401854.0,23.117,23.1641,23.117,23.1563,401854.0
2015-08-10 11:30:00,29.51,29.55,29.5,29.55,261824.0,23.1641,23.1955,23.1563,23.1955,261824.0
2015-08-10 11:35:00,29.55,29.55,29.51,29.52,152546.0,23.1955,23.1955,23.1641,23.172,152546.0
2015-08-10 11:40:00,29.52,29.54,29.51,29.54,120163.0,23.172,23.1877,23.1641,23.1877,120163.0
2015-08-10 11:45:00,29.54,29.6,29.53,29.6,353341.0,23.1877,23.2348,23.1798,23.2348,353341.0
2015-08-10 11:50:00,29.59,29.65,29.59,29.6,430033.0,23.2269,23.274,23.2269,23.2348,430033.0
2015-08-10 11:55:00,29.6,29.61,29.58,29.61,186269.0,23.2348,23.2426,23.2191,23.2426,186269.0
2015-08-10 12:00:00,29.6,29.61,29.6,29.61,114637.0,23.2348,23.2426,23.2348,23.2426,114637.0
2015-08-10 12:05:00,29.61,29.66,29.6,29.64,209730.0,23.2426,23.2819,23.2348,23.2662,209730.0
2015-08-10 12:10:00,29.65,29.68,29.63,29.67,323385.0,23.274,23.2976,23.2583,23.2897,323385.0
2015-08-10 12:15:00,29.66,29.67,29.6,29.6,211520.0,23.2819,23.2897,23.2348,23.2348,211520.0
2015-08-10 12:20:00,29.6,29.63,29.6,29.63,130559.0,23.2348,23.2583,23.2348,23.2583,130559.0
2015-08-10 12:25:00,29.63,29.63,29.59,29.6,97906.0,23.2583,23.2583,23.2269,23.2348,97906.0
2015-08-10 12:30:00,29.59,29.6,29.59,29.59,66945.0,23.2269,23.2348,23.2269,23.2269,66945.0
2015-08-10 12:35:00,29.59,29.61,29.58,29.6,136887.0,23.2269,23.2426,23.2191,23.2348,136887.0
2015-08-10 12:40:00,29.6,29.61,29.57,29.57,143757.0,23.2348,23.2426,23.2112,23.2112,143757.0
2015-08-10 12:45:00,29.58,29.62,29.57,29.61,93778.0,23.2191,23.2505,23.2112,23.2426,93778.0
2015-08-10 12:50:00,29.61,29.63,29.57,29.58,182520.0,23.2426,23.2583,23.2112,23.2191,182520.0
2015-08-10 12:55:00,29.57,29.61,29.57,29.6,133132.0,23.2112,23.2426,23.2112,23.2348,133132.0
2015-08-10 13:00:00,29.6,29.61,29.57,29.57,224873.0,23.2348,23.2426,23.2112,23.2112,224873.0
2015-08-10 13:05:00,29.57,29.58,29.56,29.58,149267.0,23.2112,23.2191,23.2034,23.2191,149267.0
2015-08-10 13:10:00,29.57,29.58,29.55,29.57,156929.0,23.2112,23.2191,23.1955,23.2112,156929.0
2015-08-10 13:15:00,29.56,29.59,29.56,29.59,111205.0,23.2034,23.2269,23.2034,23.2269,111205.0
2015-08-10 13:20:00,29.59,29.59,29.56,29.58,182174.0,23.2269,23.2269,23.2034,23.2191,182174.0
2015-08-10 13:25:00,29.59,29.59,29.58,29.59,67819.0,23.2269,23.2269,23.2191,23.2269,67819.0
2015-08-10 13:30:00,29.59,29.61,29.58,29.61,80545.0,23.2269,23.2426,23.2191,23.2426,80545.0
2015-08-10 13:35:00,29.6,29.63,29.58,29.63,220319.0,23.2348,23.2583,23.2191,23.2583,220319.0
2015-08-10 13:40:00,29.62,29.63,29.58,29.59,154103.0,23.2505,23.2583,23.2191,23.2269,154103.0
2015-08-10 13:45:00,29.58,29.59,29.56,29.59,163116.0,23.2191,23.2269,23.2034,23.2269,163116.0
2015-08-10 13:50:00,29.58,29.61,29.58,29.6,118353.0,23.2191,23.2426,23.2191,23.2348,118353.0
2015-08-10 13:55:00,29.6,29.6,29.56,29.58,199945.0,23.2348,23.2348,23.2034,23.2191,199945.0
2015-08-10 14:00:00,29.58,29.6,29.56,29.59,189326.0,23.2191,23.2348,23.2034,23.2269,189326.0
2015-08-10 14:05:00,29.58,29.6,29.57,29.59,102957.0,23.2191,23.2348,23.2112,23.2269,102957.0
2015-08-10 14:10:00,29.59,29.59,29.57,29.58,102354.0,23.2269,23.2269,23.2112,23.2191,102354.0
2015-08-10 14:15:00,29.59,29.65,29.59,29.65,214680.0,23.2269,23.274,23.2269,23.274,214680.0
2015-08-10 14:20:00,29.64,29.67,29.63,29.65,285446.0,23.2662,23.2897,23.2583,23.274,285446.0
2015-08-10 14:25:00,29.65,29.66,29.62,29.63,198231.0,23.274,23.2819,23.2505,23.2583,198231.0
2015-08-10 14:30:00,29.63,29.66,29.62,29.65,152816.0,23.2583,23.2819,23.2505,23.274,152816.0
2015-08-10 14:35:00,29.65,29.66,29.6,29.61,213769.0,23.274,23.2819,23.2348,23.2426,213769.0
2015-08-10 14:40:00,29.61,29.61,29.59,29.61,148744.0,23.2426,23.2426,23.2269,23.2426,148744.0
2015-08-10 14:45:00,29.6,29.62,29.59,29.6,168825.0,23.2348,23.2505,23.2269,23.2348,168825.0
2015-08-10 14:50:00,29.6,29.63,29.59,29.62,211859.0,23.2348,23.2583,23.2269,23.2505,211859.0
2015-08-10 14:55:00,29.62,29.62,29.59,29.59,274296.0,23.2505,23.2505,23.2269,23.2269,274296.0
2015-08-10 15:00:00,29.59,29.62,29.59,29.62,169720.0,23.2269,23.2505,23.2269,23.2505,169720.0
2015-08-10 15:05:00,29.61,29.62,29.59,29.61,203785.0,23.2426,23.2505,23.2269,23.2426,203785.0
2015-08-10 15:10:00,29.6,29.63,29.6,29.62,325512.0,23.2348,23.2583,23.2348,23.2505,325512.0
2015-08-10 15:15:00,29.62,29.62,29.6,29.62,173894.0,23.2505,23.2505,23.2348,23.2505,173894.0
2015-08-10 15:20:00,29.61,29.62,29.61,29.62,117161.0,23.2426,23.2505,23.2426,23.2505,117161.0
2015-08-10 15:25:00,29.62,29.62,29.57,29.57,429228.0,23.2505,23.2505,23.2112,23.2112,429228.0
2015-08-10 15:30:00,29.58,29.61,29.57,29.61,356670.0,23.2191,23.2426,23.2112,23.2426,356670.0
2015-08-10 15:35:00,29.61,29.61,29.55,29.57,344596.0,23.2426,23.2426,23.1955,23.2112,344596.0
2015-08-10 15:40:00,29.58,29.6,29.56,29.58,427652.0,23.2191,23.2348,23.2034,23.2191,427652.0
2015-08-10 15:45:00,29.57,29.59,29.55,29.57,397782.0,23.2112,23.2269,23.1955,23.2112,397782.0
2015-08-10 15:50:00,29.57,29.61,29.56,29.6,886034.0,23.2112,23.2426,23.2034,23.2348,886034.0
2015-08-10 15:55:00,29.6,29.65,29.59,29.64,1617472.0,23.2348,23.274,23.2269,23.2662,1617472.0
2015-08-11 09:30:00,29.46,29.48,29.18,29.35,895231.0,23.1249,23.1406,22.9051,23.0385,895231.0
2015-08-11 09:35:00,29.35,29.39,29.16,29.21,635592.0,23.0385,23.0699,22.8894,22.9286,635592.0
2015-08-11 09:40:00,29.22,29.29,29.21,29.24,516554.0,22.9365,22.9914,22.9286,22.9522,516554.0
2015-08-11 09:45:00,29.25,29.27,29.21,29.25,273882.0,22.96,22.9757,22.9286,22.96,273882.0
2015-08-11 09:50:00,29.25,29.28,29.18,29.21,359881.0,22.96,22.9836,22.9051,22.9286,359881.0
2015-08-11 09:55:00,29.22,29.24,29.2,29.21,247577.0,22.9365,22.9522,22.9208,22.9286,247577.0
2015-08-11 10:00:00,29.21,29.21,29.16,29.19,253652.0,22.9286,22.9286,22.8894,22.9129,253652.0
2015-08-11 10:05:00,29.19,29.24,29.18,29.24,165239.0,22.9129,22.9522,22.9051,22.9522,165239.0
2015-08-11 10:10:00,29.24,29.27,29.22,29.27,240955.0,22.9522,22.9757,22.9365,22.9757,240955.0
2015-08-11 10:15:00,29.27,29.27,29.22,29.25,155550.0,22.9757,22.9757,22.9365,22.96,155550.0
2015-08-11 10:20:00,29.26,29.3,29.25,29.27,398052.0,22.9679,22.9993,22.96,22.9757,398052.0
2015-08-11 10:25:00,29.28,29.31,29.25,29.29,168566.0,22.9836,23.0071,22.96,22.9914,168566.0
2015-08-11 10:30:00,29.29,29.29,29.21,29.21,233703.0,22.9914,22.9914,22.9286,22.9286,233703.0
2015-08-11 10:35:00,29.21,29.22,29.16,29.21,304356.0,22.9286,22.9365,22.8894,22.9286,304356.0
2015-08-11 10:40:00,29.21,29.25,29.2,29.22,170000.0,22.9286,22.96,22.9208,22.9365,170000.0
2015-08-11 10:45:00,29.22,29.23,29.2,29.23,125060.0,22.9365,22.9443,22.9208,22.9443,125060.0
2015-08-11 10:50:00,29.22,29.23,29.19,29.21,184455.0,22.9365,22.9443,22.9129,22.9286,184455.0
2015-08-11 10:55:00,29.21,29.21,29.14,29.16,285971.0,22.9286,22.9286,22.8737,22.8894,285971.0
2015-08-11 11:00:00,29.15,29.18,29.12,29.14,182418.0,22.8815,22.9051,22.858,22.8737,182418.0
2015-08-11 11:05:00,29.13,29.13,29.06,29.07,367918.0,22.8658,22.8658,22.8109,22.8187,367918.0
2015-08-11 11:10:00,29.07,29.08,29.04,29.06,230489.0,22.8187,22.8266,22.7952,22.8109,230489.0
2015-08-11 11:15:00,29.05,29.08,29.0,29.06,324049.0,22.803,22.8266,22.7638,22.8109,324049.0
2015-08-11 11:20:00,29.06,29.09,29.04,29.09,196711.0,22.8109,22.8344,22.7952,22.8344,196711.0
2015-08-11 11:25:00,29.08,29.09,29.03,29.04,132301.0,22.8266,22.8344,22.7873,22.7952,132301.0
2015-08-11 11:30:00,29.04,29.09,29.04,29.08,143184.0,22.7952,22.8344,22.7952,22.8266,143184.0
2015-08-11 11:35:00,29.08,29.13,29.07,29.13,101759.0,22.8266,22.8658,22.8187,22.8658,101759.0
2015-08-11 11:40:00,29.13,29.13,29.1,29.1,156327.0,22.8658,22.8658,22.8423,22.8423,156327.0
2015-08-11 11:45:00,29.11,29.12,29.05,29.06,197999.0,22.8501,22.858,22.803,22.8109,197999.0
2015-08-11 11:50:00,29.07,29.11,29.06,29.1,164270.0,22.8187,22.8501,22.8109,22.8423,164270.0
2015-08-11 11:55:00,29.1,29.1,29.06,29.1,182527.0,22.8423,22.8423,22.8109,22.8423,182527.0
2015-08-11 12:00:00,29.1,29.1,29.07,29.09,131097.0,22.8423,22.8423,22.8187,22.8344,131097.0
2015-08-11 12:05:00,29.09,29.14,29.09,29.13,158877.0,22.8344,22.8737,22.8344,22.8658,158877.0
2015-08-11 12:10:00,29.12,29.18,29.12,29.18,151843.0,22.858,22.9051,22.858,22.9051,151843.0
2015-08-11 12:15:00,29.17,29.18,29.13,29.14,218055.0,22.8972,22.9051,22.8658,22.8737,218055.0
2015-08-11 12:20:00,29.15,29.15,29.13,29.14,112236.0,22.8815,22.8815,22.8658,22.8737,112236.0
2015-08-11 12:25:00,29.15,29.17,29.14,29.16,146263.0,22.8815,22.8972,22.8737,22.8894,146263.0
2015-08-11 12:30:00,29.17,29.2,29.16,29.18,138413.0,22.8972,22.9208,22.8894,22.9051,138413.0
2015-08-11 12:35:00,29.19,29.2,29.17,29.18,153025.0,22.9129,22.9208,22.8972,22.9051,153025.0
2015-08-11 12:40:00,29.18,29.18,29.1,29.11,139962.0,22.9051,22.9051,22.8423,22.8501,139962.0
2015-08-11 12:45:00,29.1,29.11,29.06,29.07,170627.0,22.8423,22.8501,22.8109,22.8187,170627.0
2015-08-11 12:50:00,29.07,29.09,29.04,29.05,205699.0,22.8187,22.8344,22.7952,22.803,205699.0
2015-08-11 12:55:00,29.05,29.06,29.02,29.03,164643.0,22.803,22.8109,22.7795,22.7873,164643.0
2015-08-11 13:00:00,29.03,29.05,29.01,29.02,247610.0,22.7873,22.803,22.7716,22.7795,247610.0
2015-08-11 13:05:00,29.01,29.03,29.0,29.03,227971.0,22.7716,22.7873,22.7638,22.7873,227971.0
2015-08-11 13:10:00,29.03,29.05,29.01,29.03,288066.0,22.7873,22.803,22.7716,22.7873,288066.0
2015-08-11 13:15:00,29.03,29.04,29.0,29.01,118015.0,22.7873,22.7952,22.7638,22.7716,118015.0
2015-08-11 13:20:00,29.01,29.03,29.0,29.01,174657.0,22.7716,22.7873,22.7638,22.7716,174657.0
2015-08-11 13:25:00,29.01,29.03,29.01,29.01,133641.0,22.7716,22.7873,22.7716,22.7716,133641.0
2015-08-11 13:30:00,29.01,29.02,28.96,28.98,224130.0,22.7716,22.7795,22.7324,22.7481,224130.0
2015-08-11 13:35:00,28.98,29.04,28.97,29.03,314352.0,22.7481,22.7952,22.7402,22.7873,314352.0
2015-08-11 13:40:00,29.03,29.03,29.01,29.02,121146.0,22.7873,22.7873,22.7716,22.7795,121146.0
2015-08-11 13:45:00,29.02,29.05,29.01,29.04,158401.0,22.7795,22.803,22.7716,22.7952,158401.0
2015-08-11 13:50:00,29.03,29.06,29.02,29.06,224190.0,22.7873,22.8109,22.7795,22.8109,224190.0
2015-08-11 13:55:00,29.06,29.06,29.0,29.01,251823.0,22.8109,22.8109,22.7638,22.7716,251823.0
2015-08-11 14:00:00,29.01,29.03,28.99,29.0,211859.0,22.7716,22.7873,22.7559,22.7638,211859.0
2015-08-11 14:05:00,28.99,29.04,28.98,29.01,130804.0,22.7559,22.7952,22.7481,22.7716,130804.0
2015-08-11 14:10:00,29.02,29.02,28.99,29.0,120063.0,22.7795,22.7795,22.7559,22.7638,120063.0
2015-08-11 14:15:00,28.99,29.0,28.97,28.99,123730.0,22.7559,22.7638,22.7402,22.7559,123730.0
2015-08-11 14:20:00,28.99,29.03,28.99,29.03,222102.0,22.7559,22.7873,22.7559,22.7873,222102.0
2015-08-11 14:25:00,29.03,29.06,29.01,29.04,186941.0,22.7873,22.8109,22.7716,22.7952,186941.0
2015-08-11 14:30:00,29.03,29.05,29.02,29.02,155333.0,22.7873,22.803,22.7795,22.7795,155333.0
2015-08-11 14:35:00,29.02,29.07,29.02,29.06,197201.0,22.7795,22.8187,22.7795,22.8109,197201.0
2015-08-11 14:40:00,29.05,29.06,29.01,29.02,145287.0,22.803,22.8109,22.7716,22.7795,145287.0
2015-08-11 14:45:00,29.02,29.03,28.97,28.98,243457.0,22.7795,22.7873,22.7402,22.7481,243457.0
2015-08-11 14:50:00,28.98,29.01,28.97,29.0,242901.0,22.7481,22.7716,22.7402,22.7638,242901.0
2015-08-11 14:55:00,29.0,29.02,28.97,28.99,481782.0,22.7638,22.7795,22.7402,22.7559,481782.0
2015-08-11 15:00:00,28.99,29.01,28.98,28.99,149275.0,22.7559,22.7716,22.7481,22.7559,149275.0
2015-08-11 15:05:00,28.99,29.03,28.98,29.01,187546.0,22.7559,22.7873,22.7481,22.7716,187546.0
2015-08-11 15:10:00,29.01,29.09,29.0,29.08,277007.0,22.7716,22.8344,22.7638,22.8266,277007.0
2015-08-11 15:15:00,29.09,29.09,29.05,29.05,270383.0,22.8344,22.8344,22.803,22.803,270383.0
2015-08-11 15:20:00,29.05,29.06,29.04,29.05,269191.0,22.803,22.8109,22.7952,22.803,269191.0
2015-08-11 15:25:00,29.05,29.05,29.03,29.04,268035.0,22.803,22.803,22.7873,22.7952,268035.0
2015-08-11 15:30:00,29.03,29.07,29.03,29.04,388366.0,22.7873,22.8187,22.7873,22.7952,388366.0
2015-08-11 15:35:00,29.04,29.04,29.0,29.04,817847.0,22.7952,22.7952,22.7638,22.7952,817847.0
2015-08-11 15:40:00,29.04,29.04,29.01,29.01,355576.0,22.7952,22.7952,22.7716,22.7716,355576.0
2015-08-11 15:45:00,29.02,29.04,29.01,29.03,399073.0,22.7795,22.7952,22.7716,22.7873,399073.0
2015-08-11 15:50:00,29.03,29.04,29.0,29.02,786046.0,22.7873,22.7952,22.7638,22.7795,786046.0
2015-08-11 15:55:00,29.02,29.04,28.97,28.98,1914505.0,22.7795,22.7952,22.7402,22.7481,1914505.0
2015-08-12 09:30:00,28.68,28.85,28.66,28.8,870512.0,22.5126,22.646,22.4969,22.6068,870512.0
2015-08-12 09:35:00,28.8,28.88,28.78,28.87,665506.0,22.6068,22.6696,22.5911,22.6617,665506.0
2015-08-12 09:40:00,28.86,28.88,28.75,28.76,469141.0,22.6539,22.6696,22.5675,22.5754,469141.0
2015-08-12 09:45:00,28.76,28.8,28.73,28.77,1247498.0,22.5754,22.6068,22.5519,22.5832,1247498.0
2015-08-12 09:50:00,28.76,28.8,28.73,28.77,605793.0,22.5754,22.6068,22.5519,22.5832,605793.0
2015-08-12 09:55:00,28.78,28.78,28.71,28.71,739445.0,22.5911,22.5911,22.5362,22.5362,739445.0
2015-08-12 10:00:00,28.71,28.79,28.71,28.76,367242.0,22.5362,22.5989,22.5362,22.5754,367242.0
2015-08-12 10:05:00,28.77,28.78,28.7,28.7,263421.0,22.5832,22.5911,22.5283,22.5283,263421.0
2015-08-12 10:10:00,28.7,28.74,28.7,28.71,453836.0,22.5283,22.5597,22.5283,22.5362,453836.0
2015-08-12 10:15:00,28.72,28.82,28.69,28.8,353988.0,22.544,22.6225,22.5205,22.6068,353988.0
2015-08-12 10:20:00,28.81,28.84,28.78,28.79,324544.0,22.6146,22.6382,22.5911,22.5989,324544.0
2015-08-12 10:25:00,28.8,28.91,28.78,28.9,345091.0,22.6068,22.6931,22.5911,22.6853,345091.0
2015-08-12 10:30:00,28.9,28.98,28.86,28.96,536546.0,22.6853,22.7481,22.6539,22.7324,536546.0
2015-08-12 10:35:00,28.96,29.0,28.95,28.99,207932.0,22.7324,22.7638,22.7245,22.7559,207932.0
2015-08-12 10:40:00,28.99,29.0,28.92,28.92,333333.0,22.7559,22.7638,22.701,22.701,333333.0
2015-08-12 10:45:00,28.93,28.95,28.88,28.9,277690.0,22.7088,22.7245,22.6696,22.6853,277690.0
2015-08-12 10:50:00,28.89,28.92,28.86,28.87,252331.0,22.6774,22.701,22.6539,22.6617,252331.0
2015-08-12 10:55:00,28.88,28.93,28.87,28.92,235242.0,22.6696,22.7088,22.6617,22.701,235242.0
2015-08-12 11:00:00,28.92,29.04,28.92,29.04,407703.0,22.701,22.7952,22.701,22.7952,407703.0
2015-08-12 11:05:00,29.04,29.07,29.01,29.05,426603.0,22.7952,22.8187,22.7716,22.803,426603.0
2015-08-12 11:10:00,29.06,29.08,29.0,29.01,147598.0,22.8109,22.8266,22.7638,22.7716,147598.0
2015-08-12 11:15:00,29.01,29.09,29.0,29.06,574791.0,22.7716,22.8344,22.7638,22.8109,574791.0
2015-08-12 11:20:00,29.06,29.12,29.05,29.1,545024.0,22.8109,22.858,22.803,22.8423,545024.0
2015-08-12 11:25:00,29.1,29.12,29.06,29.08,403567.0,22.8423,22.858,22.8109,22.8266,403567.0
2015-08-12 11:30:00,29.09,29.09,29.04,29.08,366456.0,22.8344,22.8344,22.7952,22.8266,366456.0
2015-08-12 11:35:00,29.08,29.12,29.06,29.1,299668.0,22.8266,22.858,22.8109,22.8423,299668.0
2015-08-12 11:40:00,29.1,29.19,29.1,29.16,532728.0,22.8423,22.9129,22.8423,22.8894,532728.0
2015-08-12 11:45:00,29.15,29.16,29.09,29.1,230624.0,22.8815,22.8894,22.8344,22.8423,230624.0
2015-08-12 11:50:00,29.1,29.12,29.09,29.1,330782.0,22.8423,22.858,22.8344,22.8423,330782.0
2015-08-12 11:55:00,29.11,29.14,29.09,29.1,303160.0,22.8501,22.8737,22.8344,22.8423,303160.0
2015-08-12 12:00:00,29.11,29.11,29.06,29.08,173199.0,22.8501,22.8501,22.8109,22.8266,173199.0
2015-08-12 12:05:00,29.08,29.11,29.06,29.08,121837.0,22.8266,22.8501,22.8109,22.8266,121837.0
2015-08-12 12:10:00,29.08,29.1,29.06,29.09,154275.0,22.8266,22.8423,22.8109,22.8344,154275.0
2015-08-12 12:15:00,29.09,29.11,29.06,29.08,202735.0,22.8344,22.8501,22.8109,22.8266,202735.0
2015-08-12 12:20:00,29.07,29.09,29.06,29.09,231656.0,22.8187,22.8344,22.8109,22.8344,231656.0
2015-08-12 12:25:00,29.09,29.15,29.08,29.14,159945.0,22.8344,22.8815,22.8266,22.8737,159945.0
2015-08-12 12:30:00,29.15,29.18,29.11,29.18,181313.0,22.8815,22.9051,22.8501,22.9051,181313.0
2015-08-12 12:35:00,29.18,29.28,29.17,29.28,525955.0,22.9051,22.9836,22.8972,22.9836,525955.0
2015-08-12 12:40:00,29.28,29.3,29.24,29.29,286345.0,22.9836,22.9993,22.9522,22.9914,286345.0
2015-08-12 12:45:00,29.28,29.32,29.27,29.3,630656.0,22.9836,23.015,22.9757,22.9993,630656.0
2015-08-12 12:50:00,29.31,29.38,29.29,29.37,565297.0,23.0071,23.0621,22.9914,23.0542,565297.0
2015-08-12 12:55:00,29.37,29.39,29.31,29.31,322886.0,23.0542,23.0699,23.0071,23.0071,322886.0
2015-08-12 13:00:00,29.31,29.4,29.31,29.4,288947.0,23.0071,23.0778,23.0071,23.0778,288947.0
2015-08-12 13:05:00,29.4,29.42,29.33,29.33,244555.0,23.0778,23.0935,23.0228,23.0228,244555.0
2015-08-12 13:10:00,29.34,29.35,29.28,29.29,268290.0,23.0307,23.0385,22.9836,22.9914,268290.0
2015-08-12 13:15:00,29.29,29.34,29.29,29.34,197022.0,22.9914,23.0307,22.9914,23.0307,197022.0
2015-08-12 13:20:00,29.34,29.37,29.31,29.33,228517.0,23.0307,23.0542,23.0071,23.0228,228517.0
2015-08-12 13:25:00,29.33,29.33,29.24,29.24,225426.0,23.0228,23.0228,22.9522,22.9522,225426.0
2015-08-12 13:30:00,29.25,29.27,29.21,29.24,164023.0,22.96,22.9757,22.9286,22.9522,164023.0
2015-08-12 13:35:00,29.24,29.24,29.19,29.22,222509.0,22.9522,22.9522,22.9129,22.9365,222509.0
2015-08-12 13:40:00,29.23,29.26,29.23,29.25,113731.0,22.9443,22.9679,22.9443,22.96,113731.0
2015-08-12 13:45:00,29.25,29.35,29.23,29.35,396085.0,22.96,23.0385,22.9443,23.0385,396085.0
2015-08-12 13:50:00,29.35,29.45,29.33,29.44,403329.0,23.0385,23.117,23.0228,23.1092,403329.0
2015-08-12 13:55:00,29.44,29.47,29.4,29.4,338480.0,23.1092,23.1327,23.0778,23.0778,338480.0
2015-08-12 14:00:00,29.4,29.41,29.29,29.29,251547.0,23.0778,23.0856,22.9914,22.9914,251547.0
2015-08-12 14:05:00,29.28,29.36,29.28,29.35,270951.0,22.9836,23.0464,22.9836,23.0385,270951.0
2015-08-12 14:10:00,29.36,29.39,29.35,29.36,170275.0,23.0464,23.0699,23.0385,23.0464,170275.0
2015-08-12 14:15:00,29.36,29.37,29.32,29.36,192851.0,23.0464,23.0542,23.015,23.0464,192851.0
2015-08-12 14:20:00,29.36,29.38,29.33,29.34,126800.0,23.0464,23.0621,23.0228,23.0307,126800.0
2015-08-12 14:25:00,29.34,29.35,29.26,29.29,161173.0,23.0307,23.0385,22.9679,22.9914,161173.0
2015-08-12 14:30:00,29.29,29.33,29.26,29.28,144510.0,22.9914,23.0228,22.9679,22.9836,144510.0
2015-08-12 14:35:00,29.27,29.4,29.27,29.38,394887.0,22.9757,23.0778,22.9757,23.0621,394887.0
2015-08-12 14:40:00,29.38,29.44,29.37,29.43,331752.0,23.0621,23.1092,23.0542,23.1013,331752.0
2015-08-12 14:45:00,29.43,29.48,29.41,29.44,231218.0,23.1013,23.1406,23.0856,23.1092,231218.0
2015-08-12 14:50:00,29.45,29.46,29.41,29.46,278712.0,23.117,23.1249,23.0856,23.1249,278712.0
2015-08-12 14:55:00,29.45,29.49,29.44,29.48,296681.0,23.117,23.1484,23.1092,23.1406,296681.0
2015-08-12 15:00:00,29.47,29.48,29.45,29.45,316882.0,23.1327,23.1406,23.117,23.117,316882.0
2015-08-12 15:05:00,29.45,29.52,29.44,29.52,350397.0,23.117,23.172,23.1092,23.172,350397.0
2015-08-12 15:10:00,29.52,29.53,29.45,29.48,435772.0,23.172,23.1798,23.117,23.1406,435772.0
2015-08-12 15:15:00,29.48,29.48,29.4,29.45,565216.0,23.1406,23.1406,23.0778,23.117,565216.0
2015-08-12 15:20:00,29.45,29.48,29.43,29.48,306464.0,23.117,23.1406,23.1013,23.1406,306464.0
2015-08-12 15:25:00,29.48,29.54,29.46,29.51,316894.0,23.1406,23.1877,23.1249,23.1641,316894.0
2015-08-12 15:30:00,29.51,29.57,29.5,29.56,559800.0,23.1641,23.2112,23.1563,23.2034,559800.0
2015-08-12 15:35:00,29.55,29.56,29.48,29.48,860942.0,23.1955,23.2034,23.1406,23.1406,860942.0
2015-08-12 15:40:00,29.48,29.5,29.47,29.5,207848.0,23.1406,23.1563,23.1327,23.1563,207848.0
2015-08-12 15:45:00,29.5,29.52,29.48,29.51,482949.0,23.1563,23.172,23.1406,23.1641,482949.0
2015-08-12 15:50:00,29.51,29.52,29.48,29.5,754949.0,23.1641,23.172,23.1406,23.1563,754949.0
2015-08-12 15:55:00,29.5,29.52,29.46,29.46,2222973.0,23.1563,23.172,23.1249,23.1249,2222973.0
2015-08-13 09:30:00,29.4,29.45,29.33,29.4,761846.0,23.0778,23.117,23.0228,23.0778,761846.0
2015-08-13 09:35:00,29.41,29.43,29.27,29.33,403426.0,23.0856,23.1013,22.9757,23.0228,403426.0
2015-08-13 09:40:00,29.33,29.4,29.28,29.35,218908.0,23.0228,23.0778,22.9836,23.0385,218908.0
2015-08-13 09:45:00,29.35,29.36,29.18,29.2,391668.0,23.0385,23.0464,22.9051,22.9208,391668.0
2015-08-13 09:50:00,29.19,29.29,29.17,29.28,289536.0,22.9129,22.9914,22.8972,22.9836,289536.0
2015-08-13 09:55:00,29.29,29.3,29.24,29.27,318780.0,22.9914,22.9993,22.9522,22.9757,318780.0
2015-08-13 10:00:00,29.26,29.28,29.19,29.24,361537.0,22.9679,22.9836,22.9129,22.9522,361537.0
2015-08-13 10:05:00,29.23,29.34,29.23,29.31,227285.0,22.9443,23.0307,22.9443,23.0071,227285.0
2015-08-13 10:10:00,29.3,29.32,29.24,29.25,284615.0,22.9993,23.015,22.9522,22.96,284615.0
2015-08-13 10:15:00,29.25,29.27,29.17,29.18,381987.0,22.96,22.9757,22.8972,22.9051,381987.0
2015-08-13 10:20:00,29.17,29.2,29.16,29.2,220355.0,22.8972,22.9208,22.8894,22.9208,220355.0
2015-08-13 10:25:00,29.2,29.24,29.19,29.21,180317.0,22.9208,22.9522,22.9129,22.9286,180317.0
2015-08-13 10:30:00,29.21,29.21,29.15,29.16,343209.0,22.9286,22.9286,22.8815,22.8894,343209.0
2015-08-13 10:35:00,29.16,29.24,29.15,29.24,200891.0,22.8894,22.9522,22.8815,22.9522,200891.0
2015-08-13 10:40:00,29.24,29.27,29.2,29.22,197095.0,22.9522,22.9757,22.9208,22.9365,197095.0
2015-08-13 10:45:00,29.22,29.22,29.2,29.2,129402.0,22.9365,22.9365,22.9208,22.9208,129402.0
2015-08-13 10:50:00,29.21,29.26,29.2,29.25,193888.0,22.9286,22.9679,22.9208,22.96,193888.0
2015-08-13 10:55:00,29.26,29.27,29.15,29.16,277137.0,22.9679,22.9757,22.8815,22.8894,277137.0
2015-08-13 11:00:00,29.15,29.18,29.14,29.17,242302.0,22.8815,22.9051,22.8737,22.8972,242302.0
2015-08-13 11:05:00,29.17,29.18,29.1,29.12,175064.0,22.8972,22.9051,22.8423,22.858,175064.0
2015-08-13 11:10:00,29.11,29.13,29.09,29.12,143883.0,22.8501,22.8658,22.8344,22.858,143883.0
2015-08-13 11:15:00,29.12,29.17,29.11,29.16,118342.0,22.858,22.8972,22.8501,22.8894,118342.0
2015-08-13 11:20:00,29.15,29.16,29.1,29.11,170140.0,22.8815,22.8894,22.8423,22.8501,170140.0
2015-08-13 11:25:00,29.11,29.11,29.05,29.08,274129.0,22.8501,22.8501,22.803,22.8266,274129.0
2015-08-13 11:30:00,29.08,29.11,29.05,29.1,162267.0,22.8266,22.8501,22.803,22.8423,162267.0
2015-08-13 11:35:00,29.1,29.12,29.08,29.1,112460.0,22.8423,22.858,22.8266,22.8423,112460.0
2015-08-13 11:40:00,29.09,29.1,29.06,29.06,136566.0,22.8344,22.8423,22.8109,22.8109,136566.0
2015-08-13 11:45:00,29.07,29.13,29.06,29.13,114404.0,22.8187,22.8658,22.8109,22.8658,114404.0
2015-08-13 11:50:00,29.13,29.13,29.07,29.1,190000.0,22.8658,22.8658,22.8187,22.8423,190000.0
2015-08-13 11:55:00,29.1,29.11,29.06,29.08,175192.0,22.8423,22.8501,22.8109,22.8266,175192.0
2015-08-13 12:00:00,29.08,29.11,29.07,29.11,116317.0,22.8266,22.8501,22.8187,22.8501,116317.0
2015-08-13 12:05:00,29.11,29.15,29.1,29.13,91423.0,22.8501,22.8815,22.8423,22.8658,91423.0
2015-08-13 12:10:00,29.13,29.14,29.12,29.14,116367.0,22.8658,22.8737,22.858,22.8737,116367.0
2015-08-13 12:15:00,29.14,29.15,29.13,29.13,116652.0,22.8737,22.8815,22.8658,22.8658,116652.0
2015-08-13 12:20:00,29.13,29.16,29.12,29.13,80866.0,22.8658,22.8894,22.858,22.8658,80866.0
2015-08-13 12:25:00,29.13,29.17,29.12,29.17,187054.0,22.8658,22.8972,22.858,22.8972,187054.0
2015-08-13 12:30:00,29.17,29.19,29.15,29.17,75321.0,22.8972,22.9129,22.8815,22.8972,75321.0
2015-08-13 12:35:00,29.17,29.18,29.16,29.17,66025.0,22.8972,22.9051,22.8894,22.8972,66025.0
2015-08-13 12:40:00,29.17,29.17,29.11,29.13,113506.0,22.8972,22.8972,22.8501,22.8658,113506.0
2015-08-13 12:45:00,29.12,29.14,29.12,29.13,115658.0,22.858,22.8737,22.858,22.8658,115658.0
2015-08-13 12:50:00,29.13,29.14,29.11,29.12,67906.0,22.8658,22.8737,22.8501,22.858,67906.0
2015-08-13 12:55:00,29.13,29.13,29.1,29.11,56323.0,22.8658,22.8658,22.8423,22.8501,56323.0
2015-08-13 13:00:00,29.11,29.12,29.1,29.12,75722.0,22.8501,22.858,22.8423,22.858,75722.0
2015-08-13 13:05:00,29.12,29.16,29.11,29.15,141391.0,22.858,22.8894,22.8501,22.8815,141391.0
2015-08-13 13:10:00,29.15,29.18,29.14,29.17,95566.0,22.8815,22.9051,22.8737,22.8972,95566.0
2015-08-13 13:15:00,29.16,29.17,29.13,29.14,169318.0,22.8894,22.8972,22.8658,22.8737,169318.0
2015-08-13 13:20:00,29.15,29.18,29.14,29.14,89448.0,22.8815,22.9051,22.8737,22.8737,89448.0
2015-08-13 13:25:00,29.15,29.17,29.14,29.16,78301.0,22.8815,22.8972,22.8737,22.8894,78301.0
2015-08-13 13:30:00,29.15,29.17,29.14,29.14,100100.0,22.8815,22.8972,22.8737,22.8737,100100.0
2015-08-13 13:35:00,29.14,29.15,29.12,29.15,63839.0,22.8737,22.8815,22.858,22.8815,63839.0
2015-08-13 13:40:00,29.15,29.15,29.1,29.1,74476.0,22.8815,22.8815,22.8423,22.8423,74476.0
2015-08-13 13:45:00,29.11,29.13,29.1,29.11,139960.0,22.8501,22.8658,22.8423,22.8501,139960.0
2015-08-13 13:50:00,29.1,29.12,29.09,29.1,231853.0,22.8423,22.858,22.8344,22.8423,231853.0
2015-08-13 13:55:00,29.1,29.1,29.07,29.09,60386.0,22.8423,22.8423,22.8187,22.8344,60386.0
2015-08-13 14:00:00,29.09,29.11,29.07,29.09,171626.0,22.8344,22.8501,22.8187,22.8344,171626.0
2015-08-13 14:05:00,29.09,29.09,29.06,29.08,83767.0,22.8344,22.8344,22.8109,22.8266,83767.0
2015-08-13 14:10:00,29.09,29.09,29.08,29.09,62965.0,22.8344,22.8344,22.8266,22.8344,62965.0
2015-08-13 14:15:00,29.09,29.1,29.06,29.09,101942.0,22.8344,22.8423,22.8109,22.8344,101942.0
2015-08-13 14:20:00,29.09,29.11,29.08,29.11,74099.0,22.8344,22.8501,22.8266,22.8501,74099.0
2015-08-13 14:25:00,29.11,29.12,29.05,29.07,288873.0,22.8501,22.858,22.803,22.8187,288873.0
2015-08-13 14:30:00,29.07,29.07,29.05,29.05,97350.0,22.8187,22.8187,22.803,22.803,97350.0
2015-08-13 14:35:00,29.05,29.07,29.05,29.06,228215.0,22.803,22.8187,22.803,22.8109,228215.0
2015-08-13 14:40:00,29.06,29.08,29.05,29.05,147917.0,22.8109,22.8266,22.803,22.803,147917.0
2015-08-13 14:45:00,29.05,29.06,29.03,29.04,211318.0,22.803,22.8109,22.7873,22.7952,211318.0
2015-08-13 14:50:00,29.04,29.07,29.04,29.05,166030.0,22.7952,22.8187,22.7952,22.803,166030.0
2015-08-13 14:55:00,29.06,29.07,29.05,29.06,74052.0,22.8109,22.8187,22.803,22.8109,74052.0
2015-08-13 15:00:00,29.07,29.1,29.05,29.05,263438.0,22.8187,22.8423,22.803,22.803,263438.0
2015-08-13 15:05:00,29.06,29.06,29.01,29.01,165672.0,22.8109,22.8109,22.7716,22.7716,165672.0
2015-08-13 15:10:00,29.02,29.03,28.99,28.99,369137.0,22.7795,22.7873,22.7559,22.7559,369137.0
2015-08-13 15:15:00,28.99,29.03,28.98,29.01,242814.0,22.7559,22.7873,22.7481,22.7716,242814.0
2015-08-13 15:20:00,29.01,29.02,28.95,28.98,308944.0,22.7716,22.7795,22.7245,22.7481,308944.0
2015-08-13 15:25:00,28.98,28.99,28.95,28.95,187920.0,22.7481,22.7559,22.7245,22.7245,187920.0
2015-08-13 15:30:00,28.95,28.96,28.91,28.93,345113.0,22.7245,22.7324,22.6931,22.7088,345113.0
2015-08-13 15:35:00,28.93,28.93,28.89,28.91,429663.0,22.7088,22.7088,22.6774,22.6931,429663.0
2015-08-13 15:40:00,28.91,28.94,28.88,28.91,494070.0,22.6931,22.7167,22.6696,22.6931,494070.0
2015-08-13 15:45:00,28.9,28.93,28.88,28.91,437586.0,22.6853,22.7088,22.6696,22.6931,437586.0
2015-08-13 15:50:00,28.91,28.91,28.89,28.89,391209.0,22.6931,22.6931,22.6774,22.6774,391209.0
2015-08-13 15:55:00,28.9,28.93,28.87,28.88,1099891.0,22.6853,22.7088,22.6617,22.6696,1099891.0
2015-08-14 09:30:00,28.92,28.92,28.83,28.89,599271.0,22.701,22.701,22.6303,22.6774,599271.0
2015-08-14 09:35:00,28.89,29.02,28.89,28.95,215029.0,22.6774,22.7795,22.6774,22.7245,215029.0
2015-08-14 09:40:00,28.95,28.99,28.92,28.96,267649.0,22.7245,22.7559,22.701,22.7324,267649.0
2015-08-14 09:45:00,28.96,28.97,28.91,28.96,171246.0,22.7324,22.7402,22.6931,22.7324,171246.0
2015-08-14 09:50:00,28.95,29.02,28.95,29.0,200087.0,22.7245,22.7795,22.7245,22.7638,200087.0
2015-08-14 09:55:00,29.0,29.01,28.96,29.0,121364.0,22.7638,22.7716,22.7324,22.7638,121364.0
2015-08-14 10:00:00,29.0,29.03,28.98,29.01,161791.0,22.7638,22.7873,22.7481,22.7716,161791.0
2015-08-14 10:05:00,29.0,29.01,28.93,28.95,199826.0,22.7638,22.7716,22.7088,22.7245,199826.0
2015-08-14 10:10:00,28.95,28.97,28.9,28.92,174009.0,22.7245,22.7402,22.6853,22.701,174009.0
2015-08-14 10:15:00,28.92,28.94,28.89,28.94,196414.0,22.701,22.7167,22.6774,22.7167,196414.0
2015-08-14 10:20:00,28.94,28.96,28.91,28.95,265976.0,22.7167,22.7324,22.6931,22.7245,265976.0
2015-08-14 10:25:00,28.95,28.95,28.87,28.87,131067.0,22.7245,22.7245,22.6617,22.6617,131067.0
2015-08-14 10:30:00,28.87,28.91,28.85,28.86,209361.0,22.6617,22.6931,22.646,22.6539,209361.0
2015-08-14 10:35:00,28.87,28.93,28.84,28.93,475708.0,22.6617,22.7088,22.6382,22.7088,475708.0
2015-08-14 10:40:00,28.93,28.94,28.87,28.87,183317.0,22.7088,22.7167,22.6617,22.6617,183317.0
2015-08-14 10:45:00,28.87,28.87,28.84,28.87,220068.0,22.6617,22.6617,22.6382,22.6617,220068.0
2015-08-14 10:50:00,28.87,28.91,28.87,28.9,106407.0,22.6617,22.6931,22.6617,22.6853,106407.0
2015-08-14 10:55:00,28.9,28.93,28.86,28.86,133000.0,22.6853,22.7088,22.6539,22.6539,133000.0
2015-08-14 11:00:00,28.86,28.88,28.84,28.86,147370.0,22.6539,22.6696,22.6382,22.6539,147370.0
2015-08-14 11:05:00,28.85,28.86,28.82,28.83,145889.0,22.646,22.6539,22.6225,22.6303,145889.0
2015-08-14 11:10:00,28.83,28.87,28.82,28.85,114186.0,22.6303,22.6617,22.6225,22.646,114186.0
2015-08-14 11:15:00,28.84,28.87,28.83,28.85,133465.0,22.6382,22.6617,22.6303,22.646,133465.0
2015-08-14 11:20:00,28.86,28.89,28.84,28.88,170204.0,22.6539,22.6774,22.6382,22.6696,170204.0
2015-08-14 11:25:00,28.88,28.9,28.86,28.9,171892.0,22.6696,22.6853,22.6539,22.6853,171892.0
2015-08-14 11:30:00,28.9,28.9,28.88,28.88,150491.0,22.6853,22.6853,22.6696,22.6696,150491.0
2015-08-14 11:35:00,28.88,28.92,28.88,28.91,252018.0,22.6696,22.701,22.6696,22.6931,252018.0
2015-08-14 11:40:00,28.92,28.95,28.91,28.93,218936.0,22.701,22.7245,22.6931,22.7088,218936.0
2015-08-14 11:45:00,28.94,28.94,28.9,28.9,119672.0,22.7167,22.7167,22.6853,22.6853,119672.0
2015-08-14 11:50:00,28.9,28.94,28.9,28.92,88516.0,22.6853,22.7167,22.6853,22.701,88516.0
2015-08-14 11:55:00,28.92,28.93,28.89,28.91,144277.0,22.701,22.7088,22.6774,22.6931,144277.0
2015-08-14 12:00:00,28.91,28.92,28.9,28.9,95172.0,22.6931,22.701,22.6853,22.6853,95172.0
2015-08-14 12:05:00,28.9,28.93,28.9,28.93,127495.0,22.6853,22.7088,22.6853,22.7088,127495.0
2015-08-14 12:10:00,28.93,28.94,28.9,28.91,105698.0,22.7088,22.7167,22.6853,22.6931,105698.0
2015-08-14 12:15:00,28.91,28.95,28.91,28.93,113570.0,22.6931,22.7245,22.6931,22.7088,113570.0
2015-08-14 12:20:00,28.93,28.94,28.89,28.91,90360.0,22.7088,22.7167,22.6774,22.6931,90360.0
2015-08-14 12:25:00,28.91,28.92,28.88,28.89,108404.0,22.6931,22.701,22.6696,22.6774,108404.0
2015-08-14 12:30:00,28.9,28.91,28.88,28.9,94434.0,22.6853,22.6931,22.6696,22.6853,94434.0
2015-08-14 12:35:00,28.91,28.91,28.86,28.86,120455.0,22.6931,22.6931,22.6539,22.6539,120455.0
2015-08-14 12:40:00,28.87,28.92,28.86,28.9,241192.0,22.6617,22.701,22.6539,22.6853,241192.0
2015-08-14 12:45:00,28.9,28.9,28.85,28.86,103420.0,22.6853,22.6853,22.646,22.6539,103420.0
2015-08-14 12:50:00,28.85,28.87,28.85,28.87,62852.0,22.646,22.6617,22.646,22.6617,62852.0
2015-08-14 12:55:00,28.87,28.87,28.85,28.85,127636.0,22.6617,22.6617,22.646,22.646,127636.0
2015-08-14 13:00:00,28.85,28.88,28.85,28.86,98368.0,22.646,22.6696,22.646,22.6539,98368.0
2015-08-14 13:05:00,28.86,28.91,28.86,28.88,125331.0,22.6539,22.6931,22.6539,22.6696,125331.0
2015-08-14 13:10:00,28.88,28.92,28.86,28.9,123733.0,22.6696,22.701,22.6539,22.6853,123733.0
2015-08-14 13:15:00,28.91,28.94,28.9,28.92,296085.0,22.6931,22.7167,22.6853,22.701,296085.0
2015-08-14 13:20:00,28.92,28.92,28.87,28.88,151727.0,22.701,22.701,22.6617,22.6696,151727.0
2015-08-14 13:25:00,28.88,28.9,28.87,28.89,253854.0,22.6696,22.6853,22.6617,22.6774,253854.0
2015-08-14 13:30:00,28.88,28.93,28.88,28.89,142257.0,22.6696,22.7088,22.6696,22.6774,142257.0
2015-08-14 13:35:00,28.89,28.9,28.89,28.89,26039.0,22.6774,22.6853,22.6774,22.6774,26039.0
2015-08-14 13:40:00,28.9,28.9,28.89,28.9,29282.0,22.6853,22.6853,22.6774,22.6853,29282.0
2015-08-14 13:45:00,28.89,28.9,28.87,28.87,136765.0,22.6774,22.6853,22.6617,22.6617,136765.0
2015-08-14 13:50:00,28.88,28.89,28.86,28.88,142396.0,22.6696,22.6774,22.6539,22.6696,142396.0
2015-08-14 13:55:00,28.88,28.89,28.87,28.89,78183.0,22.6696,22.6774,22.6617,22.6774,78183.0
2015-08-14 14:00:00,28.89,28.9,28.88,28.9,46457.0,22.6774,22.6853,22.6696,22.6853,46457.0
2015-08-14 14:05:00,28.9,28.9,28.86,28.88,79502.0,22.6853,22.6853,22.6539,22.6696,79502.0
2015-08-14 14:10:00,28.88,28.9,28.88,28.88,71819.0,22.6696,22.6853,22.6696,22.6696,71819.0
2015-08-14 14:15:00,28.89,28.89,28.87,28.87,33476.0,22.6774,22.6774,22.6617,22.6617,33476.0
2015-08-14 14:20:00,28.88,28.89,28.87,28.88,98163.0,22.6696,22.6774,22.6617,22.6696,98163.0
2015-08-14 14:25:00,28.89,28.9,28.87,28.87,107823.0,22.6774,22.6853,22.6617,22.6617,107823.0
2015-08-14 14:30:00,28.87,28.92,28.87,28.92,148416.0,22.6617,22.701,22.6617,22.701,148416.0
2015-08-14 14:35:00,28.92,28.93,28.89,28.93,141332.0,22.701,22.7088,22.6774,22.7088,141332.0
2015-08-14 14:40:00,28.93,28.93,28.91,28.91,82569.0,22.7088,22.7088,22.6931,22.6931,82569.0
2015-08-14 14:45:00,28.92,28.93,28.91,28.93,93160.0,22.701,22.7088,22.6931,22.7088,93160.0
2015-08-14 14:50:00,28.93,28.93,28.9,28.92,134409.0,22.7088,22.7088,22.6853,22.701,134409.0
2015-08-14 14:55:00,28.92,28.93,28.9,28.92,81324.0,22.701,22.7088,22.6853,22.701,81324.0
2015-08-14 15:00:00,28.93,28.95,28.92,28.95,150782.0,22.7088,22.7245,22.701,22.7245,150782.0
2015-08-14 15:05:00,28.94,29.01,28.94,29.0,247839.0,22.7167,22.7716,22.7167,22.7638,247839.0
2015-08-14 15:10:00,29.01,29.02,28.99,29.01,153847.0,22.7716,22.7795,22.7559,22.7716,153847.0
2015-08-14 15:15:00,29.02,29.02,29.0,29.01,103040.0,22.7795,22.7795,22.7638,22.7716,103040.0
2015-08-14 15:20:00,29.0,29.02,29.0,29.01,95826.0,22.7638,22.7795,22.7638,22.7716,95826.0
2015-08-14 15:25:00,29.0,29.03,28.98,29.02,174948.0,22.7638,22.7873,22.7481,22.7795,174948.0
2015-08-14 15:30:00,29.03,29.04,29.0,29.01,144212.0,22.7873,22.7952,22.7638,22.7716,144212.0
2015-08-14 15:35:00,29.01,29.02,28.99,29.0,71560.0,22.7716,22.7795,22.7559,22.7638,71560.0
2015-08-14 15:40:00,28.99,29.0,28.98,29.0,174221.0,22.7559,22.7638,22.7481,22.7638,174221.0
2015-08-14 15:45:00,29.0,29.02,28.99,29.0,200229.0,22.7638,22.7795,22.7559,22.7638,200229.0
2015-08-14 15:50:00,29.01,29.01,28.97,29.0,316808.0,22.7716,22.7716,22.7402,22.7638,316808.0
2015-08-14 15:55:00,28.99,29.03,28.98,29.01,745420.0,22.7559,22.7873,22.7481,22.7716,745420.0
2015-08-17 09:30:00,28.89,28.97,28.75,28.78,591301.0,22.6774,22.7402,22.5675,22.5911,591301.0
2015-08-17 09:35:00,28.78,28.81,28.71,28.8,531390.0,22.5911,22.6146,22.5362,22.6068,531390.0
2015-08-17 09:40:00,28.8,28.8,28.74,28.78,427274.0,22.6068,22.6068,22.5597,22.5911,427274.0
2015-08-17 09:45:00,28.77,28.81,28.75,28.76,294103.0,22.5832,22.6146,22.5675,22.5754,294103.0
2015-08-17 09:50:00,28.76,28.83,28.76,28.83,182614.0,22.5754,22.6303,22.5754,22.6303,182614.0
2015-08-17 09:55:00,28.82,28.83,28.79,28.8,97719.0,22.6225,22.6303,22.5989,22.6068,97719.0
2015-08-17 10:00:00,28.8,28.91,28.79,28.9,267537.0,22.6068,22.6931,22.5989,22.6853,267537.0
2015-08-17 10:05:00,28.91,28.91,28.84,28.85,392302.0,22.6931,22.6931,22.6382,22.646,392302.0
2015-08-17 10:10:00,28.86,28.93,28.84,28.91,208506.0,22.6539,22.7088,22.6382,22.6931,208506.0
2015-08-17 10:15:00,28.91,28.94,28.9,28.92,428306.0,22.6931,22.7167,22.6853,22.701,428306.0
2015-08-17 10:20:00,28.93,28.97,28.92,28.94,166705.0,22.7088,22.7402,22.701,22.7167,166705.0
2015-08-17 10:25:00,28.94,28.95,28.91,28.91,152990.0,22.7167,22.7245,22.6931,22.6931,152990.0
2015-08-17 10:30:00,28.91,28.92,28.9,28.92,141766.0,22.6931,22.701,22.6853,22.701,141766.0
2015-08-17 10:35:00,28.92,28.99,28.91,28.98,550307.0,22.701,22.7559,22.6931,22.7481,550307.0
2015-08-17 10:40:00,28.99,29.01,28.97,29.01,201333.0,22.7559,22.7716,22.7402,22.7716,201333.0
2015-08-17 10:45:00,29.01,29.06,29.01,29.01,155367.0,22.7716,22.8109,22.7716,22.7716,155367.0
2015-08-17 10:50:00,29.01,29.02,28.98,29.0,232885.0,22.7716,22.7795,22.7481,22.7638,232885.0
2015-08-17 10:55:00,29.0,29.02,28.99,28.99,206866.0,22.7638,22.7795,22.7559,22.7559,206866.0
2015-08-17 11:00:00,28.99,29.04,28.99,29.04,108809.0,22.7559,22.7952,22.7559,22.7952,108809.0
2015-08-17 11:05:00,29.04,29.09,29.04,29.09,193479.0,22.7952,22.8344,22.7952,22.8344,193479.0
2015-08-17 11:10:00,29.09,29.14,29.08,29.1,218844.0,22.8344,22.8737,22.8266,22.8423,218844.0
2015-08-17 11:15:00,29.11,29.11,29.06,29.08,184308.0,22.8501,22.8501,22.8109,22.8266,184308.0
2015-08-17 11:20:00,29.08,29.12,29.08,29.12,105264.0,22.8266,22.858,22.8266,22.858,105264.0
2015-08-17 11:25:00,29.12,29.14,29.11,29.12,98520.0,22.858,22.8737,22.8501,22.858,98520.0
2015-08-17 11:30:00,29.11,29.16,29.1,29.15,130050.0,22.8501,22.8894,22.8423,22.8815,130050.0
2015-08-17 11:35:00,29.16,29.18,29.15,29.17,139563.0,22.8894,22.9051,22.8815,22.8972,139563.0
2015-08-17 11:40:00,29.17,29.19,29.15,29.17,175621.0,22.8972,22.9129,22.8815,22.8972,175621.0
2015-08-17 11:45:00,29.18,29.2,29.17,29.18,117671.0,22.9051,22.9208,22.8972,22.9051,117671.0
2015-08-17 11:50:00,29.19,29.2,29.12,29.13,125143.0,22.9129,22.9208,22.858,22.8658,125143.0
2015-08-17 11:55:00,29.13,29.14,29.1,29.11,153009.0,22.8658,22.8737,22.8423,22.8501,153009.0
2015-08-17 12:00:00,29.11,29.14,29.1,29.13,87180.0,22.8501,22.8737,22.8423,22.8658,87180.0
2015-08-17 12:05:00,29.13,29.16,29.12,29.15,107843.0,22.8658,22.8894,22.858,22.8815,107843.0
2015-08-17 12:10:00,29.15,29.15,29.12,29.12,54219.0,22.8815,22.8815,22.858,22.858,54219.0
2015-08-17 12:15:00,29.12,29.15,29.11,29.11,126470.0,22.858,22.8815,22.8501,22.8501,126470.0
2015-08-17 12:20:00,29.11,29.15,29.11,29.15,52609.0,22.8501,22.8815,22.8501,22.8815,52609.0
2015-08-17 12:25:00,29.15,29.15,29.12,29.13,52970.0,22.8815,22.8815,22.858,22.8658,52970.0
2015-08-17 12:30:00,29.13,29.15,29.11,29.12,134240.0,22.8658,22.8815,22.8501,22.858,134240.0
2015-08-17 12:35:00,29.12,29.13,29.09,29.13,112300.0,22.858,22.8658,22.8344,22.8658,112300.0
2015-08-17 12:40:00,29.13,29.13,29.06,29.07,178670.0,22.8658,22.8658,22.8109,22.8187,178670.0
2015-08-17 12:45:00,29.08,29.08,29.06,29.08,54887.0,22.8266,22.8266,22.8109,22.8266,54887.0
2015-08-17 12:50:00,29.08,29.1,29.07,29.1,39696.0,22.8266,22.8423,22.8187,22.8423,39696.0
2015-08-17 12:55:00,29.1,29.13,29.1,29.13,123917.0,22.8423,22.8658,22.8423,22.8658,123917.0
2015-08-17 13:00:00,29.13,29.13,29.11,29.13,65357.0,22.8658,22.8658,22.8501,22.8658,65357.0
2015-08-17 13:05:00,29.13,29.13,29.1,29.12,78345.0,22.8658,22.8658,22.8423,22.858,78345.0
2015-08-17 13:10:00,29.11,29.12,29.1,29.11,142445.0,22.8501,22.858,22.8423,22.8501,142445.0
2015-08-17 13:15:00,29.12,29.13,29.11,29.12,70458.0,22.858,22.8658,22.8501,22.858,70458.0
2015-08-17 13:20:00,29.12,29.13,29.11,29.13,50987.0,22.858,22.8658,22.8501,22.8658,50987.0
2015-08-17 13:25:00,29.13,29.15,29.12,29.15,64791.0,22.8658,22.8815,22.858,22.8815,64791.0
2015-08-17 13:30:00,29.15,29.16,29.13,29.14,161252.0,22.8815,22.8894,22.8658,22.8737,161252.0
2015-08-17 13:35:00,29.14,29.16,29.11,29.12,170064.0,22.8737,22.8894,22.8501,22.858,170064.0
2015-08-17 13:40:00,29.11,29.12,29.11,29.11,23670.0,22.8501,22.858,22.8501,22.8501,23670.0
2015-08-17 13:45:00,29.12,29.12,29.09,29.09,94475.0,22.858,22.858,22.8344,22.8344,94475.0
2015-08-17 13:50:00,29.09,29.13,29.09,29.13,112119.0,22.8344,22.8658,22.8344,22.8658,112119.0
2015-08-17 13:55:00,29.13,29.13,29.08,29.08,72983.0,22.8658,22.8658,22.8266,22.8266,72983.0
2015-08-17 14:00:00,29.09,29.12,29.08,29.11,295817.0,22.8344,22.858,22.8266,22.8501,295817.0
2015-08-17 14:05:00,29.11,29.13,29.09,29.11,114572.0,22.8501,22.8658,22.8344,22.8501,114572.0
2015-08-17 14:10:00,29.11,29.12,29.1,29.1,42829.0,22.8501,22.858,22.8423,22.8423,42829.0
2015-08-17 14:15:00,29.11,29.11,29.07,29.11,102103.0,22.8501,22.8501,22.8187,22.8501,102103.0
2015-08-17 14:20:00,29.11,29.12,29.1,29.12,46946.0,22.8501,22.858,22.8423,22.858,46946.0
2015-08-17 14:25:00,29.12,29.12,29.09,29.1,52363.0,22.858,22.858,22.8344,22.8423,52363.0
2015-08-17 14:30:00,29.1,29.11,29.06,29.08,195288.0,22.8423,22.8501,22.8109,22.8266,195288.0
2015-08-17 14:35:00,29.08,29.08,29.06,29.06,86677.0,22.8266,22.8266,22.8109,22.8109,86677.0
2015-08-17 14:40:00,29.07,29.09,29.06,29.08,86908.0,22.8187,22.8344,22.8109,22.8266,86908.0
2015-08-17 14:45:00,29.07,29.08,29.07,29.07,38159.0,22.8187,22.8266,22.8187,22.8187,38159.0
2015-08-17 14:50:00,29.08,29.08,29.06,29.06,53507.0,22.8266,22.8266,22.8109,22.8109,53507.0
2015-08-17 14:55:00,29.06,29.07,29.06,29.06,47058.0,22.8109,22.8187,22.8109,22.8109,47058.0
2015-08-17 15:00:00,29.07,29.08,29.06,29.08,121953.0,22.8187,22.8266,22.8109,22.8266,121953.0
2015-08-17 15:05:00,29.08,29.08,29.06,29.06,125321.0,22.8266,22.8266,22.8109,22.8109,125321.0
2015-08-17 15:10:00,29.07,29.07,29.05,29.05,146553.0,22.8187,22.8187,22.803,22.803,146553.0
2015-08-17 15:15:00,29.05,29.06,29.03,29.03,141785.0,22.803,22.8109,22.7873,22.7873,141785.0
2015-08-17 15:20:00,29.04,29.04,29.02,29.04,309910.0,22.7952,22.7952,22.7795,22.7952,309910.0
2015-08-17 15:25:00,29.04,29.05,29.03,29.05,105019.0,22.7952,22.803,22.7873,22.803,105019.0
2015-08-17 15:30:00,29.05,29.09,29.04,29.08,131722.0,22.803,22.8344,22.7952,22.8266,131722.0
2015-08-17 15:35:00,29.09,29.11,29.06,29.08,199807.0,22.8344,22.8501,22.8109,22.8266,199807.0
2015-08-17 15:40:00,29.08,29.1,29.07,29.09,115232.0,22.8266,22.8423,22.8187,22.8344,115232.0
2015-08-17 15:45:00,29.09,29.09,29.08,29.08,119244.0,22.8344,22.8344,22.8266,22.8266,119244.0
2015-08-17 15:50:00,29.09,29.09,29.08,29.09,151097.0,22.8344,22.8344,22.8266,22.8344,151097.0
2015-08-17 15:55:00,29.09,29.11,29.06,29.09,872784.0,22.8344,22.8501,22.8109,22.8344,872784.0
2015-08-18 09:30:00,28.95,29.05,28.91,28.92,1248979.0,22.7245,22.803,22.6931,22.701,1248979.0
2015-08-18 09:35:00,28.93,28.93,28.81,28.9,471799.0,22.7088,22.7088,22.6146,22.6853,471799.0
2015-08-18 09:40:00,28.9,28.94,28.85,28.87,290674.0,22.6853,22.7167,22.646,22.6617,290674.0
2015-08-18 09:45:00,28.87,28.88,28.81,28.86,354355.0,22.6617,22.6696,22.6146,22.6539,354355.0
2015-08-18 09:50:00,28.87,28.91,28.84,28.9,344730.0,22.6617,22.6931,22.6382,22.6853,344730.0
2015-08-18 09:55:00,28.9,28.9,28.82,28.86,314843.0,22.6853,22.6853,22.6225,22.6539,314843.0
2015-08-18 10:00:00,28.86,28.86,28.8,28.86,429225.0,22.6539,22.6539,22.6068,22.6539,429225.0
2015-08-18 10:05:00,28.86,28.88,28.82,28.84,723256.0,22.6539,22.6696,22.6225,22.6382,723256.0
2015-08-18 10:10:00,28.84,28.89,28.82,28.88,540851.0,22.6382,22.6774,22.6225,22.6696,540851.0
2015-08-18 10:15:00,28.88,28.95,28.84,28.94,274194.0,22.6696,22.7245,22.6382,22.7167,274194.0
2015-08-18 10:20:00,28.94,29.0,28.94,28.97,322927.0,22.7167,22.7638,22.7167,22.7402,322927.0
2015-08-18 10:25:00,28.98,28.98,28.92,28.98,279737.0,22.7481,22.7481,22.701,22.7481,279737.0
2015-08-18 10:30:00,28.97,29.0,28.96,28.98,205384.0,22.7402,22.7638,22.7324,22.7481,205384.0
2015-08-18 10:35:00,28.99,29.01,28.96,29.01,171814.0,22.7559,22.7716,22.7324,22.7716,171814.0
2015-08-18 10:40:00,29.01,29.02,28.93,28.96,252933.0,22.7716,22.7795,22.7088,22.7324,252933.0
2015-08-18 10:45:00,28.95,28.99,28.95,28.98,64074.0,22.7245,22.7559,22.7245,22.7481,64074.0
2015-08-18 10:50:00,28.97,29.0,28.95,29.0,135261.0,22.7402,22.7638,22.7245,22.7638,135261.0
2015-08-18 10:55:00,29.0,29.0,28.97,28.99,136090.0,22.7638,22.7638,22.7402,22.7559,136090.0
2015-08-18 11:00:00,28.98,28.99,28.94,28.95,167114.0,22.7481,22.7559,22.7167,22.7245,167114.0
2015-08-18 11:05:00,28.95,28.97,28.92,28.96,190759.0,22.7245,22.7402,22.701,22.7324,190759.0
2015-08-18 11:10:00,28.96,28.99,28.96,28.99,114166.0,22.7324,22.7559,22.7324,22.7559,114166.0
2015-08-18 11:15:00,28.99,29.02,28.97,28.99,294188.0,22.7559,22.7795,22.7402,22.7559,294188.0
2015-08-18 11:20:00,28.99,29.03,28.97,29.02,286700.0,22.7559,22.7873,22.7402,22.7795,286700.0
2015-08-18 11:25:00,29.01,29.04,28.98,28.99,225058.0,22.7716,22.7952,22.7481,22.7559,225058.0
2015-08-18 11:30:00,28.98,28.99,28.93,28.95,153716.0,22.7481,22.7559,22.7088,22.7245,153716.0
2015-08-18 11:35:00,28.95,28.96,28.91,28.92,177854.0,22.7245,22.7324,22.6931,22.701,177854.0
2015-08-18 11:40:00,28.91,28.94,28.9,28.91,116095.0,22.6931,22.7167,22.6853,22.6931,116095.0
2015-08-18 11:45:00,28.91,28.92,28.89,28.9,112601.0,22.6931,22.701,22.6774,22.6853,112601.0
2015-08-18 11:50:00,28.91,28.92,28.9,28.92,83034.0,22.6931,22.701,22.6853,22.701,83034.0
2015-08-18 11:55:00,28.92,28.92,28.87,28.89,221913.0,22.701,22.701,22.6617,22.6774,221913.0
2015-08-18 12:00:00,28.89,28.93,28.88,28.91,213183.0,22.6774,22.7088,22.6696,22.6931,213183.0
2015-08-18 12:05:00,28.92,28.93,28.91,28.93,55559.0,22.701,22.7088,22.6931,22.7088,55559.0
2015-08-18 12:10:00,28.93,28.95,28.92,28.95,62634.0,22.7088,22.7245,22.701,22.7245,62634.0
2015-08-18 12:15:00,28.94,28.95,28.89,28.9,142341.0,22.7167,22.7245,22.6774,22.6853,142341.0
2015-08-18 12:20:00,28.9,28.91,28.87,28.89,138854.0,22.6853,22.6931,22.6617,22.6774,138854.0
2015-08-18 12:25:00,28.89,28.93,28.89,28.92,109584.0,22.6774,22.7088,22.6774,22.701,109584.0
2015-08-18 12:30:00,28.93,28.93,28.9,28.91,50082.0,22.7088,22.7088,22.6853,22.6931,50082.0
2015-08-18 12:35:00,28.91,28.91,28.9,28.9,52960.0,22.6931,22.6931,22.6853,22.6853,52960.0
2015-08-18 12:40:00,28.91,28.92,28.89,28.91,155241.0,22.6931,22.701,22.6774,22.6931,155241.0
2015-08-18 12:45:00,28.91,28.91,28.89,28.91,192550.0,22.6931,22.6931,22.6774,22.6931,192550.0
2015-08-18 12:50:00,28.91,28.92,28.88,28.91,211418.0,22.6931,22.701,22.6696,22.6931,211418.0
2015-08-18 12:55:00,28.91,28.92,28.88,28.91,125039.0,22.6931,22.701,22.6696,22.6931,125039.0
2015-08-18 13:00:00,28.9,28.9,28.88,28.9,107822.0,22.6853,22.6853,22.6696,22.6853,107822.0
2015-08-18 13:05:00,28.9,28.94,28.89,28.91,177864.0,22.6853,22.7167,22.6774,22.6931,177864.0
2015-08-18 13:10:00,28.92,28.92,28.9,28.9,123904.0,22.701,22.701,22.6853,22.6853,123904.0
2015-08-18 13:15:00,28.91,28.92,28.89,28.91,190983.0,22.6931,22.701,22.6774,22.6931,190983.0
2015-08-18 13:20:00,28.91,28.92,28.89,28.92,59078.0,22.6931,22.701,22.6774,22.701,59078.0
2015-08-18 13:25:00,28.92,28.95,28.9,28.91,206191.0,22.701,22.7245,22.6853,22.6931,206191.0
2015-08-18 13:30:00,28.92,28.93,28.89,28.9,72444.0,22.701,22.7088,22.6774,22.6853,72444.0
2015-08-18 13:35:00,28.9,28.9,28.86,28.86,129354.0,22.6853,22.6853,22.6539,22.6539,129354.0
2015-08-18 13:40:00,28.87,28.9,28.86,28.88,164822.0,22.6617,22.6853,22.6539,22.6696,164822.0
2015-08-18 13:45:00,28.88,28.89,28.85,28.87,313295.0,22.6696,22.6774,22.646,22.6617,313295.0
2015-08-18 13:50:00,28.87,28.87,28.83,28.85,158808.0,22.6617,22.6617,22.6303,22.646,158808.0
2015-08-18 13:55:00,28.84,28.87,28.83,28.86,101502.0,22.6382,22.6617,22.6303,22.6539,101502.0
2015-08-18 14:00:00,28.86,28.86,28.83,28.85,171864.0,22.6539,22.6539,22.6303,22.646,171864.0
2015-08-18 14:05:00,28.85,28.86,28.83,28.85,134954.0,22.646,22.6539,22.6303,22.646,134954.0
2015-08-18 14:10:00,28.85,28.91,28.84,28.89,231128.0,22.646,22.6931,22.6382,22.6774,231128.0
2015-08-18 14:15:00,28.89,28.91,28.87,28.9,163648.0,22.6774,22.6931,22.6617,22.6853,163648.0
2015-08-18 14:20:00,28.9,28.92,28.89,28.91,117812.0,22.6853,22.701,22.6774,22.6931,117812.0
2015-08-18 14:25:00,28.91,28.93,28.9,28.92,56975.0,22.6931,22.7088,22.6853,22.701,56975.0
2015-08-18 14:30:00,28.92,28.94,28.9,28.92,162073.0,22.701,22.7167,22.6853,22.701,162073.0
2015-08-18 14:35:00,28.92,28.94,28.91,28.94,34482.0,22.701,22.7167,22.6931,22.7167,34482.0
2015-08-18 14:40:00,28.93,28.94,28.9,28.91,122321.0,22.7088,22.7167,22.6853,22.6931,122321.0
2015-08-18 14:45:00,28.9,28.9,28.87,28.87,223011.0,22.6853,22.6853,22.6617,22.6617,223011.0
2015-08-18 14:50:00,28.87,28.89,28.85,28.85,155648.0,22.6617,22.6774,22.646,22.646,155648.0
2015-08-18 14:55:00,28.86,28.86,28.83,28.85,183137.0,22.6539,22.6539,22.6303,22.646,183137.0
2015-08-18 15:00:00,28.85,28.87,28.84,28.86,87545.0,22.646,22.6617,22.6382,22.6539,87545.0
2015-08-18 15:05:00,28.86,28.9,28.85,28.89,168980.0,22.6539,22.6853,22.646,22.6774,168980.0
2015-08-18 15:10:00,28.88,28.9,28.86,28.88,195741.0,22.6696,22.6853,22.6539,22.6696,195741.0
2015-08-18 15:15:00,28.87,28.89,28.83,28.84,158867.0,22.6617,22.6774,22.6303,22.6382,158867.0
2015-08-18 15:20:00,28.84,28.87,28.83,28.85,237153.0,22.6382,22.6617,22.6303,22.646,237153.0
2015-08-18 15:25:00,28.85,28.88,28.83,28.85,163155.0,22.646,22.6696,22.6303,22.646,163155.0
2015-08-18 15:30:00,28.85,28.86,28.83,28.86,153437.0,22.646,22.6539,22.6303,22.6539,153437.0
2015-08-18 15:35:00,28.86,28.89,28.85,28.89,434768.0,22.6539,22.6774,22.646,22.6774,434768.0
2015-08-18 15:40:00,28.88,28.88,28.84,28.84,267867.0,22.6696,22.6696,22.6382,22.6382,267867.0
2015-08-18 15:45:00,28.84,28.86,28.83,28.86,277116.0,22.6382,22.6539,22.6303,22.6539,277116.0
2015-08-18 15:50:00,28.85,28.89,28.85,28.89,236542.0,22.646,22.6774,22.646,22.6774,236542.0
2015-08-18 15:55:00,28.89,28.92,28.86,28.91,955149.0,22.6774,22.701,22.6539,22.6931,955149.0
2015-08-19 09:30:00,28.65,28.8,28.63,28.77,1131747.0,22.4891,22.6068,22.4734,22.5832,1131747.0
2015-08-19 09:35:00,28.77,28.77,28.66,28.69,742036.0,22.5832,22.5832,22.4969,22.5205,742036.0
2015-08-19 09:40:00,28.68,28.69,28.58,28.6,1121243.0,22.5126,22.5205,22.4341,22.4498,1121243.0
2015-08-19 09:45:00,28.6,28.65,28.59,28.62,411548.0,22.4498,22.4891,22.442,22.4655,411548.0
2015-08-19 09:50:00,28.62,28.66,28.59,28.61,552163.0,22.4655,22.4969,22.442,22.4577,552163.0
2015-08-19 09:55:00,28.61,28.61,28.45,28.46,858155.0,22.4577,22.4577,22.3321,22.3399,858155.0
2015-08-19 10:00:00,28.46,28.58,28.45,28.52,333805.0,22.3399,22.4341,22.3321,22.387,333805.0
2015-08-19 10:05:00,28.52,28.59,28.51,28.59,413191.0,22.387,22.442,22.3792,22.442,413191.0
2015-08-19 10:10:00,28.59,28.62,28.54,28.55,374634.0,22.442,22.4655,22.4027,22.4106,374634.0
2015-08-19 10:15:00,28.55,28.56,28.48,28.49,252367.0,22.4106,22.4184,22.3556,22.3635,252367.0
2015-08-19 10:20:00,28.49,28.52,28.45,28.51,583754.0,22.3635,22.387,22.3321,22.3792,583754.0
2015-08-19 10:25:00,28.51,28.51,28.47,28.49,401431.0,22.3792,22.3792,22.3478,22.3635,401431.0
2015-08-19 10:30:00,28.49,28.49,28.45,28.46,324805.0,22.3635,22.3635,22.3321,22.3399,324805.0
2015-08-19 10:35:00,28.46,28.47,28.43,28.46,468772.0,22.3399,22.3478,22.3164,22.3399,468772.0
2015-08-19 10:40:00,28.46,28.47,28.4,28.43,668461.0,22.3399,22.3478,22.2928,22.3164,668461.0
2015-08-19 10:45:00,28.43,28.45,28.39,28.42,626934.0,22.3164,22.3321,22.285,22.3085,626934.0
2015-08-19 10:50:00,28.42,28.43,28.37,28.39,453113.0,22.3085,22.3164,22.2693,22.285,453113.0
2015-08-19 10:55:00,28.39,28.42,28.37,28.41,306323.0,22.285,22.3085,22.2693,22.3007,306323.0
2015-08-19 11:00:00,28.41,28.41,28.37,28.39,280632.0,22.3007,22.3007,22.2693,22.285,280632.0
2015-08-19 11:05:00,28.38,28.39,28.34,28.37,284705.0,22.2771,22.285,22.2457,22.2693,284705.0
2015-08-19 11:10:00,28.36,28.37,28.32,28.33,317250.0,22.2614,22.2693,22.23,22.2379,317250.0
2015-08-19 11:15:00,28.32,28.34,28.29,28.3,482018.0,22.23,22.2457,22.2065,22.2143,482018.0
2015-08-19 11:20:00,28.3,28.35,28.29,28.33,226009.0,22.2143,22.2536,22.2065,22.2379,226009.0
2015-08-19 11:25:00,28.33,28.33,28.28,28.3,444092.0,22.2379,22.2379,22.1986,22.2143,444092.0
2015-08-19 11:30:00,28.3,28.33,28.29,28.33,187874.0,22.2143,22.2379,22.2065,22.2379,187874.0
2015-08-19 11:35:00,28.33,28.39,28.32,28.38,427574.0,22.2379,22.285,22.23,22.2771,427574.0
2015-08-19 11:40:00,28.39,28.39,28.33,28.36,193311.0,22.285,22.285,22.2379,22.2614,193311.0
2015-08-19 11:45:00,28.36,28.38,28.31,28.33,223425.0,22.2614,22.2771,22.2222,22.2379,223425.0
2015-08-19 11:50:00,28.32,28.35,28.3,28.35,182688.0,22.23,22.2536,22.2143,22.2536,182688.0
2015-08-19 11:55:00,28.34,28.42,28.34,28.39,327799.0,22.2457,22.3085,22.2457,22.285,327799.0
2015-08-19 12:00:00,28.39,28.41,28.37,28.38,131283.0,22.285,22.3007,22.2693,22.2771,131283.0
2015-08-19 12:05:00,28.38,28.41,28.37,28.4,79937.0,22.2771,22.3007,22.2693,22.2928,79937.0
2015-08-19 12:10:00,28.4,28.41,28.37,28.39,308092.0,22.2928,22.3007,22.2693,22.285,308092.0
2015-08-19 12:15:00,28.38,28.39,28.36,28.38,117248.0,22.2771,22.285,22.2614,22.2771,117248.0
2015-08-19 12:20:00,28.37,28.39,28.37,28.38,84734.0,22.2693,22.285,22.2693,22.2771,84734.0
2015-08-19 12:25:00,28.39,28.4,28.38,28.4,120856.0,22.285,22.2928,22.2771,22.2928,120856.0
2015-08-19 12:30:00,28.4,28.45,28.39,28.44,157243.0,22.2928,22.3321,22.285,22.3242,157243.0
2015-08-19 12:35:00,28.44,28.45,28.4,28.43,266425.0,22.3242,22.3321,22.2928,22.3164,266425.0
2015-08-19 12:40:00,28.43,28.46,28.42,28.42,129874.0,22.3164,22.3399,22.3085,22.3085,129874.0
2015-08-19 12:45:00,28.42,28.43,28.39,28.39,167085.0,22.3085,22.3164,22.285,22.285,167085.0
2015-08-19 12:50:00,28.39,28.4,28.33,28.36,165314.0,22.285,22.2928,22.2379,22.2614,165314.0
2015-08-19 12:55:00,28.37,28.39,28.35,28.38,250740.0,22.2693,22.285,22.2536,22.2771,250740.0
2015-08-19 13:00:00,28.39,28.41,28.37,28.41,165522.0,22.285,22.3007,22.2693,22.3007,165522.0
2015-08-19 13:05:00,28.41,28.44,28.39,28.41,202976.0,22.3007,22.3242,22.285,22.3007,202976.0
2015-08-19 13:10:00,28.41,28.44,28.4,28.42,139122.0,22.3007,22.3242,22.2928,22.3085,139122.0
2015-08-19 13:15:00,28.42,28.43,28.4,28.43,86680.0,22.3085,22.3164,22.2928,22.3164,86680.0
2015-08-19 13:20:00,28.43,28.45,28.4,28.44,184969.0,22.3164,22.3321,22.2928,22.3242,184969.0
2015-08-19 13:25:00,28.43,28.44,28.39,28.39,276365.0,22.3164,22.3242,22.285,22.285,276365.0
2015-08-19 13:30:00,28.4,28.42,28.39,28.4,88594.0,22.2928,22.3085,22.285,22.2928,88594.0
2015-08-19 13:35:00,28.4,28.41,28.36,28.38,167577.0,22.2928,22.3007,22.2614,22.2771,167577.0
2015-08-19 13:40:00,28.38,28.47,28.37,28.46,371572.0,22.2771,22.3478,22.2693,22.3399,371572.0
2015-08-19 13:45:00,28.46,28.51,28.43,28.49,348076.0,22.3399,22.3792,22.3164,22.3635,348076.0
2015-08-19 13:50:00,28.48,28.5,28.44,28.48,203184.0,22.3556,22.3713,22.3242,22.3556,203184.0
2015-08-19 13:55:00,28.47,28.48,28.42,28.44,214870.0,22.3478,22.3556,22.3085,22.3242,214870.0
2015-08-19 14:00:00,28.44,28.49,28.42,28.48,354304.0,22.3242,22.3635,22.3085,22.3556,354304.0
2015-08-19 14:05:00,28.48,28.61,28.45,28.59,567807.0,22.3556,22.4577,22.3321,22.442,567807.0
2015-08-19 14:10:00,28.59,28.7,28.58,28.66,552522.0,22.442,22.5283,22.4341,22.4969,552522.0
2015-08-19 14:15:00,28.65,28.67,28.6,28.61,361577.0,22.4891,22.5048,22.4498,22.4577,361577.0
2015-08-19 14:20:00,28.6,28.66,28.6,28.64,245915.0,22.4498,22.4969,22.4498,22.4812,245915.0
2015-08-19 14:25:00,28.65,28.65,28.6,28.62,154787.0,22.4891,22.4891,22.4498,22.4655,154787.0
2015-08-19 14:30:00,28.62,28.64,28.53,28.53,371851.0,22.4655,22.4812,22.3949,22.3949,371851.0
2015-08-19 14:35:00,28.53,28.57,28.51,28.56,344338.0,22.3949,22.4263,22.3792,22.4184,344338.0
2015-08-19 14:40:00,28.56,28.56,28.48,28.5,131021.0,22.4184,22.4184,22.3556,22.3713,131021.0
2015-08-19 14:45:00,28.5,28.51,28.43,28.44,362795.0,22.3713,22.3792,22.3164,22.3242,362795.0
2015-08-19 14:50:00,28.43,28.48,28.42,28.47,205637.0,22.3164,22.3556,22.3085,22.3478,205637.0
2015-08-19 14:55:00,28.47,28.47,28.4,28.41,284883.0,22.3478,22.3478,22.2928,22.3007,284883.0
2015-08-19 15:00:00,28.4,28.44,28.39,28.4,384106.0,22.2928,22.3242,22.285,22.2928,384106.0
2015-08-19 15:05:00,28.4,28.45,28.39,28.45,161406.0,22.2928,22.3321,22.285,22.3321,161406.0
2015-08-19 15:10:00,28.44,28.45,28.4,28.43,250281.0,22.3242,22.3321,22.2928,22.3164,250281.0
2015-08-19 15:15:00,28.42,28.44,28.39,28.43,430803.0,22.3085,22.3242,22.285,22.3164,430803.0
2015-08-19 15:20:00,28.43,28.47,28.41,28.46,265228.0,22.3164,22.3478,22.3007,22.3399,265228.0
2015-08-19 15:25:00,28.45,28.46,28.42,28.43,157956.0,22.3321,22.3399,22.3085,22.3164,157956.0
2015-08-19 15:30:00,28.43,28.47,28.42,28.45,245444.0,22.3164,22.3478,22.3085,22.3321,245444.0
2015-08-19 15:35:00,28.45,28.47,28.4,28.42,275899.0,22.3321,22.3478,22.2928,22.3085,275899.0
2015-08-19 15:40:00,28.41,28.47,28.41,28.44,281129.0,22.3007,22.3478,22.3007,22.3242,281129.0
2015-08-19 15:45:00,28.44,28.47,28.43,28.46,323457.0,22.3242,22.3478,22.3164,22.3399,323457.0
2015-08-19 15:50:00,28.47,28.47,28.43,28.45,612193.0,22.3478,22.3478,22.3164,22.3321,612193.0
2015-08-19 15:55:00,28.45,28.45,28.36,28.36,1817912.0,22.3321,22.3321,22.2614,22.2614,1817912.0
2015-08-20 09:30:00,28.06,28.15,28.0,28.08,1462347.0,22.0259,22.0966,21.9788,22.0416,1462347.0
2015-08-20 09:35:00,28.08,28.13,28.02,28.09,590615.0,22.0416,22.0809,21.9945,22.0495,590615.0
2015-08-20 09:40:00,28.1,28.16,28.07,28.15,566361.0,22.0573,22.1044,22.0338,22.0966,566361.0
2015-08-20 09:45:00,28.15,28.24,28.1,28.12,821587.0,22.0966,22.1672,22.0573,22.073,821587.0
2015-08-20 09:50:00,28.11,28.13,28.1,28.11,255362.0,22.0652,22.0809,22.0573,22.0652,255362.0
2015-08-20 09:55:00,28.12,28.13,27.94,27.99,528189.0,22.073,22.0809,21.9317,21.971,528189.0
2015-08-20 10:00:00,27.99,28.02,27.95,27.97,676088.0,21.971,21.9945,21.9396,21.9553,676088.0
2015-08-20 10:05:00,27.96,28.04,27.93,27.99,434985.0,21.9474,22.0102,21.9239,21.971,434985.0
2015-08-20 10:10:00,27.99,28.0,27.95,27.95,496079.0,21.971,21.9788,21.9396,21.9396,496079.0
2015-08-20 10:15:00,27.95,27.96,27.89,27.91,552606.0,21.9396,21.9474,21.8925,21.9082,552606.0
2015-08-20 10:20:00,27.91,27.93,27.86,27.88,568602.0,21.9082,21.9239,21.8689,21.8846,568602.0
2015-08-20 10:25:00,27.88,27.91,27.85,27.91,228277.0,21.8846,21.9082,21.8611,21.9082,228277.0
2015-08-20 10:30:00,27.91,27.93,27.88,27.9,347979.0,21.9082,21.9239,21.8846,21.9003,347979.0
2015-08-20 10:35:00,27.9,27.99,27.89,27.98,398164.0,21.9003,21.971,21.8925,21.9631,398164.0
2015-08-20 10:40:00,27.98,28.04,27.96,28.04,169808.0,21.9631,22.0102,21.9474,22.0102,169808.0
2015-08-20 10:45:00,28.03,28.08,28.03,28.06,294470.0,22.0024,22.0416,22.0024,22.0259,294470.0
2015-08-20 10:50:00,28.06,28.08,28.01,28.04,286270.0,22.0259,22.0416,21.9867,22.0102,286270.0
2015-08-20 10:55:00,28.04,28.07,28.01,28.04,312701.0,22.0102,22.0338,21.9867,22.0102,312701.0
2015-08-20 11:00:00,28.04,28.04,28.0,28.02,250440.0,22.0102,22.0102,21.9788,21.9945,250440.0
2015-08-20 11:05:00,28.02,28.03,27.99,28.0,356103.0,21.9945,22.0024,21.971,21.9788,356103.0
2015-08-20 11:10:00,28.0,28.0,27.95,27.96,218986.0,21.9788,21.9788,21.9396,21.9474,218986.0
2015-08-20 11:15:00,27.96,27.98,27.93,27.93,154347.0,21.9474,21.9631,21.9239,21.9239,154347.0
2015-08-20 11:20:00,27.94,28.02,27.93,28.02,133823.0,21.9317,21.9945,21.9239,21.9945,133823.0
2015-08-20 11:25:00,28.01,28.05,27.99,28.0,199248.0,21.9867,22.0181,21.971,21.9788,199248.0
2015-08-20 11:30:00,28.0,28.01,27.95,27.96,247263.0,21.9788,21.9867,21.9396,21.9474,247263.0
2015-08-20 11:35:00,27.96,27.99,27.94,27.97,178695.0,21.9474,21.971,21.9317,21.9553,178695.0
2015-08-20 11:40:00,27.97,28.0,27.95,28.0,204347.0,21.9553,21.9788,21.9396,21.9788,204347.0
2015-08-20 11:45:00,28.0,28.02,27.98,28.01,123958.0,21.9788,21.9945,21.9631,21.9867,123958.0
2015-08-20 11:50:00,28.01,28.01,27.95,27.96,185085.0,21.9867,21.9867,21.9396,21.9474,185085.0
2015-08-20 11:55:00,27.95,28.03,27.95,28.02,170473.0,21.9396,22.0024,21.9396,21.9945,170473.0
2015-08-20 12:00:00,28.03,28.03,27.97,27.97,141477.0,22.0024,22.0024,21.9553,21.9553,141477.0
2015-08-20 12:05:00,27.98,28.02,27.95,28.02,99145.0,21.9631,21.9945,21.9396,21.9945,99145.0
2015-08-20 12:10:00,28.02,28.02,27.97,27.99,166775.0,21.9945,21.9945,21.9553,21.971,166775.0
2015-08-20 12:15:00,27.99,27.99,27.93,27.96,260486.0,21.971,21.971,21.9239,21.9474,260486.0
2015-08-20 12:20:00,27.96,27.97,27.88,27.91,138992.0,21.9474,21.9553,21.8846,21.9082,138992.0
2015-08-20 12:25:00,27.9,27.92,27.89,27.91,121723.0,21.9003,21.916,21.8925,21.9082,121723.0
2015-08-20 12:30:00,27.92,27.94,27.89,27.91,81297.0,21.916,21.9317,21.8925,21.9082,81297.0
2015-08-20 12:35:00,27.91,27.93,27.88,27.89,173312.0,21.9082,21.9239,21.8846,21.8925,173312.0
2015-08-20 12:40:00,27.89,27.9,27.86,27.87,95421.0,21.8925,21.9003,21.8689,21.8768,95421.0
2015-08-20 12:45:00,27.87,27.87,27.81,27.83,367839.0,21.8768,21.8768,21.8297,21.8454,367839.0
2015-08-20 12:50:00,27.83,27.84,27.8,27.82,179272.0,21.8454,21.8532,21.8218,21.8375,179272.0
2015-08-20 12:55:00,27.82,27.84,27.77,27.83,305292.0,21.8375,21.8532,21.7983,21.8454,305292.0
2015-08-20 13:00:00,27.83,27.85,27.79,27.79,272418.0,21.8454,21.8611,21.814,21.814,272418.0
2015-08-20 13:05:00,27.79,27.81,27.78,27.8,538299.0,21.814,21.8297,21.8061,21.8218,538299.0
2015-08-20 13:10:00,27.8,27.82,27.78,27.79,403970.0,21.8218,21.8375,21.8061,21.814,403970.0
2015-08-20 13:15:00,27.8,27.8,27.77,27.79,331789.0,21.8218,21.8218,21.7983,21.814,331789.0
2015-08-20 13:20:00,27.79,27.81,27.77,27.78,267035.0,21.814,21.8297,21.7983,21.8061,267035.0
2015-08-20 13:25:00,27.78,27.83,27.75,27.82,281590.0,21.8061,21.8454,21.7826,21.8375,281590.0
2015-08-20 13:30:00,27.82,27.84,27.79,27.81,158385.0,21.8375,21.8532,21.814,21.8297,158385.0
2015-08-20 13:35:00,27.8,27.84,27.76,27.77,166428.0,21.8218,21.8532,21.7904,21.7983,166428.0
2015-08-20 13:40:00,27.77,27.8,27.75,27.8,202328.0,21.7983,21.8218,21.7826,21.8218,202328.0
2015-08-20 13:45:00,27.79,27.82,27.78,27.82,428297.0,21.814,21.8375,21.8061,21.8375,428297.0
2015-08-20 13:50:00,27.82,27.83,27.78,27.79,436198.0,21.8375,21.8454,21.8061,21.814,436198.0
2015-08-20 13:55:00,27.78,27.8,27.78,27.79,219279.0,21.8061,21.8218,21.8061,21.814,219279.0
2015-08-20 14:00:00,27.79,27.8,27.77,27.78,156380.0,21.814,21.8218,21.7983,21.8061,156380.0
2015-08-20 14:05:00,27.78,27.78,27.73,27.73,337610.0,21.8061,21.8061,21.7669,21.7669,337610.0
2015-08-20 14:10:00,27.74,27.76,27.72,27.74,182031.0,21.7747,21.7904,21.759,21.7747,182031.0
2015-08-20 14:15:00,27.73,27.74,27.7,27.73,319504.0,21.7669,21.7747,21.7433,21.7669,319504.0
2015-08-20 14:20:00,27.72,27.77,27.71,27.74,249992.0,21.759,21.7983,21.7512,21.7747,249992.0
2015-08-20 14:25:00,27.73,27.74,27.66,27.66,429713.0,21.7669,21.7747,21.7119,21.7119,429713.0
2015-08-20 14:30:00,27.67,27.67,27.62,27.63,390355.0,21.7198,21.7198,21.6805,21.6884,390355.0
2015-08-20 14:35:00,27.62,27.64,27.62,27.63,308757.0,21.6805,21.6962,21.6805,21.6884,308757.0
2015-08-20 14:40:00,27.63,27.64,27.59,27.61,397373.0,21.6884,21.6962,21.657,21.6727,397373.0
2015-08-20 14:45:00,27.61,27.62,27.58,27.59,304202.0,21.6727,21.6805,21.6491,21.657,304202.0
2015-08-20 14:50:00,27.59,27.62,27.58,27.6,360217.0,21.657,21.6805,21.6491,21.6648,360217.0
2015-08-20 14:55:00,27.6,27.62,27.58,27.59,313032.0,21.6648,21.6805,21.6491,21.657,313032.0
2015-08-20 15:00:00,27.6,27.62,27.58,27.62,219038.0,21.6648,21.6805,21.6491,21.6805,219038.0
2015-08-20 15:05:00,27.62,27.63,27.59,27.62,296677.0,21.6805,21.6884,21.657,21.6805,296677.0
2015-08-20 15:10:00,27.62,27.64,27.59,27.6,628367.0,21.6805,21.6962,21.657,21.6648,628367.0
2015-08-20 15:15:00,27.6,27.61,27.56,27.58,361786.0,21.6648,21.6727,21.6334,21.6491,361786.0
2015-08-20 15:20:00,27.57,27.63,27.57,27.61,378923.0,21.6413,21.6884,21.6413,21.6727,378923.0
2015-08-20 15:25:00,27.61,27.69,27.6,27.69,442094.0,21.6727,21.7355,21.6648,21.7355,442094.0
2015-08-20 15:30:00,27.68,27.73,27.68,27.71,450242.0,21.7276,21.7669,21.7276,21.7512,450242.0
2015-08-20 15:35:00,27.72,27.72,27.66,27.67,392101.0,21.759,21.759,21.7119,21.7198,392101.0
2015-08-20 15:40:00,27.66,27.71,27.65,27.7,404968.0,21.7119,21.7512,21.7041,21.7433,404968.0
2015-08-20 15:45:00,27.69,27.69,27.61,27.64,483397.0,21.7355,21.7355,21.6727,21.6962,483397.0
2015-08-20 15:50:00,27.64,27.64,27.57,27.58,699774.0,21.6962,21.6962,21.6413,21.6491,699774.0
2015-08-20 15:55:00,27.57,27.6,27.53,27.53,2197104.0,21.6413,21.6648,21.6099,21.6099,2197104.0
2015-08-21 09:30:00,27.33,27.44,27.19,27.37,3031716.0,21.4529,21.5393,21.343,21.4843,3031716.0
2015-08-21 09:35:00,27.38,27.53,27.37,27.53,621620.0,21.4922,21.6099,21.4843,21.6099,621620.0
2015-08-21 09:40:00,27.52,27.53,27.38,27.48,770532.0,21.6021,21.6099,21.4922,21.5707,770532.0
2015-08-21 09:45:00,27.47,27.6,27.45,27.57,707113.0,21.5628,21.6648,21.5471,21.6413,707113.0
2015-08-21 09:50:00,27.57,27.63,27.5,27.6,704281.0,21.6413,21.6884,21.5864,21.6648,704281.0
2015-08-21 09:55:00,27.59,27.6,27.53,27.57,434694.0,21.657,21.6648,21.6099,21.6413,434694.0
2015-08-21 10:00:00,27.57,27.57,27.47,27.48,639735.0,21.6413,21.6413,21.5628,21.5707,639735.0
2015-08-21 10:05:00,27.49,27.55,27.43,27.47,964676.0,21.5785,21.6256,21.5314,21.5628,964676.0
2015-08-21 10:10:00,27.48,27.49,27.35,27.37,472066.0,21.5707,21.5785,21.4686,21.4843,472066.0
2015-08-21 10:15:00,27.37,27.42,27.33,27.34,421560.0,21.4843,21.5236,21.4529,21.4608,421560.0
2015-08-21 10:20:00,27.34,27.39,27.32,27.34,553635.0,21.4608,21.5,21.4451,21.4608,553635.0
2015-08-21 10:25:00,27.34,27.37,27.29,27.3,415707.0,21.4608,21.4843,21.4215,21.4294,415707.0
2015-08-21 10:30:00,27.3,27.32,27.27,27.27,354823.0,21.4294,21.4451,21.4058,21.4058,354823.0
2015-08-21 10:35:00,27.27,27.3,27.23,27.29,671084.0,21.4058,21.4294,21.3744,21.4215,671084.0
2015-08-21 10:40:00,27.28,27.32,27.27,27.29,484593.0,21.4137,21.4451,21.4058,21.4215,484593.0
2015-08-21 10:45:00,27.28,27.3,27.25,27.28,441412.0,21.4137,21.4294,21.3901,21.4137,441412.0
2015-08-21 10:50:00,27.28,27.32,27.26,27.3,421784.0,21.4137,21.4451,21.398,21.4294,421784.0
2015-08-21 10:55:00,27.3,27.31,27.23,27.28,678770.0,21.4294,21.4372,21.3744,21.4137,678770.0
2015-08-21 11:00:00,27.27,27.35,27.25,27.31,1609900.0,21.4058,21.4686,21.3901,21.4372,1609900.0
2015-08-21 11:05:00,27.32,27.32,27.23,27.26,634224.0,21.4451,21.4451,21.3744,21.398,634224.0
2015-08-21 11:10:00,27.25,27.26,27.19,27.26,886488.0,21.3901,21.398,21.343,21.398,886488.0
2015-08-21 11:15:00,27.26,27.27,27.21,27.26,557304.0,21.398,21.4058,21.3587,21.398,557304.0
2015-08-21 11:20:00,27.25,27.27,27.19,27.19,410073.0,21.3901,21.4058,21.343,21.343,410073.0
2015-08-21 11:25:00,27.19,27.24,27.19,27.19,493400.0,21.343,21.3823,21.343,21.343,493400.0
2015-08-21 11:30:00,27.2,27.23,27.14,27.18,572994.0,21.3509,21.3744,21.3038,21.3352,572994.0
2015-08-21 11:35:00,27.18,27.18,27.1,27.12,483100.0,21.3352,21.3352,21.2724,21.2881,483100.0
2015-08-21 11:40:00,27.12,27.18,27.1,27.16,342205.0,21.2881,21.3352,21.2724,21.3195,342205.0
2015-08-21 11:45:00,27.17,27.19,27.13,27.17,280722.0,21.3273,21.343,21.2959,21.3273,280722.0
2015-08-21 11:50:00,27.17,27.2,27.09,27.11,499090.0,21.3273,21.3509,21.2645,21.2802,499090.0
2015-08-21 11:55:00,27.1,27.18,27.09,27.14,503195.0,21.2724,21.3352,21.2645,21.3038,503195.0
2015-08-21 12:00:00,27.13,27.23,27.11,27.23,409440.0,21.2959,21.3744,21.2802,21.3744,409440.0
2015-08-21 12:05:00,27.23,27.35,27.22,27.32,551835.0,21.3744,21.4686,21.3666,21.4451,551835.0
2015-08-21 12:10:00,27.32,27.35,27.23,27.24,451138.0,21.4451,21.4686,21.3744,21.3823,451138.0
2015-08-21 12:15:00,27.23,27.3,27.23,27.29,279725.0,21.3744,21.4294,21.3744,21.4215,279725.0
2015-08-21 12:20:00,27.29,27.3,27.2,27.2,359368.0,21.4215,21.4294,21.3509,21.3509,359368.0
2015-08-21 12:25:00,27.21,27.25,27.2,27.23,388063.0,21.3587,21.3901,21.3509,21.3744,388063.0
2015-08-21 12:30:00,27.23,27.28,27.22,27.23,181238.0,21.3744,21.4137,21.3666,21.3744,181238.0
2015-08-21 12:35:00,27.23,27.26,27.18,27.19,360292.0,21.3744,21.398,21.3352,21.343,360292.0
2015-08-21 12:40:00,27.19,27.2,27.1,27.14,742697.0,21.343,21.3509,21.2724,21.3038,742697.0
2015-08-21 12:45:00,27.13,27.14,27.09,27.1,646395.0,21.2959,21.3038,21.2645,21.2724,646395.0
2015-08-21 12:50:00,27.1,27.1,27.03,27.06,347917.0,21.2724,21.2724,21.2174,21.241,347917.0
2015-08-21 12:55:00,27.05,27.08,27.03,27.05,509580.0,21.2331,21.2567,21.2174,21.2331,509580.0
2015-08-21 13:00:00,27.05,27.08,27.03,27.07,757517.0,21.2331,21.2567,21.2174,21.2488,757517.0
2015-08-21 13:05:00,27.07,27.08,27.04,27.05,314490.0,21.2488,21.2567,21.2253,21.2331,314490.0
2015-08-21 13:10:00,27.05,27.1,27.05,27.1,210070.0,21.2331,21.2724,21.2331,21.2724,210070.0
2015-08-21 13:15:00,27.09,27.11,27.06,27.1,270686.0,21.2645,21.2802,21.241,21.2724,270686.0
2015-08-21 13:20:00,27.1,27.15,27.09,27.13,494076.0,21.2724,21.3116,21.2645,21.2959,494076.0
2015-08-21 13:25:00,27.14,27.19,27.11,27.18,616556.0,21.3038,21.343,21.2802,21.3352,616556.0
2015-08-21 13:30:00,27.18,27.18,27.09,27.11,546815.0,21.3352,21.3352,21.2645,21.2802,546815.0
2015-08-21 13:35:00,27.11,27.17,27.09,27.11,459685.0,21.2802,21.3273,21.2645,21.2802,459685.0
2015-08-21 13:40:00,27.11,27.17,27.1,27.14,418957.0,21.2802,21.3273,21.2724,21.3038,418957.0
2015-08-21 13:45:00,27.14,27.14,27.06,27.08,210322.0,21.3038,21.3038,21.241,21.2567,210322.0
2015-08-21 13:50:00,27.08,27.09,27.03,27.07,340712.0,21.2567,21.2645,21.2174,21.2488,340712.0
2015-08-21 13:55:00,27.06,27.15,27.06,27.12,181549.0,21.241,21.3116,21.241,21.2881,181549.0
2015-08-21 14:00:00,27.13,27.17,27.12,27.14,315335.0,21.2959,21.3273,21.2881,21.3038,315335.0
2015-08-21 14:05:00,27.14,27.15,27.09,27.13,312041.0,21.3038,21.3116,21.2645,21.2959,312041.0
2015-08-21 14:10:00,27.12,27.14,27.09,27.12,281936.0,21.2881,21.3038,21.2645,21.2881,281936.0
2015-08-21 14:15:00,27.14,27.16,27.07,27.1,299107.0,21.3038,21.3195,21.2488,21.2724,299107.0
2015-08-21 14:20:00,27.1,27.11,27.05,27.07,271734.0,21.2724,21.2802,21.2331,21.2488,271734.0
2015-08-21 14:25:00,27.07,27.08,27.05,27.07,257012.0,21.2488,21.2567,21.2331,21.2488,257012.0
2015-08-21 14:30:00,27.08,27.12,27.07,27.08,254373.0,21.2567,21.2881,21.2488,21.2567,254373.0
2015-08-21 14:35:00,27.07,27.08,27.02,27.04,357204.0,21.2488,21.2567,21.2096,21.2253,357204.0
2015-08-21 14:40:00,27.03,27.04,27.0,27.01,422808.0,21.2174,21.2253,21.1939,21.2017,422808.0
2015-08-21 14:45:00,27.0,27.01,26.92,26.94,568311.0,21.1939,21.2017,21.1311,21.1468,568311.0
2015-08-21 14:50:00,26.94,26.96,26.89,26.93,369045.0,21.1468,21.1625,21.1075,21.1389,369045.0
2015-08-21 14:55:00,26.93,26.95,26.89,26.89,521110.0,21.1389,21.1546,21.1075,21.1075,521110.0
2015-08-21 15:00:00,26.89,26.9,26.85,26.9,439191.0,21.1075,21.1154,21.0761,21.1154,439191.0
2015-08-21 15:05:00,26.9,26.91,26.82,26.83,646837.0,21.1154,21.1232,21.0526,21.0604,646837.0
2015-08-21 15:10:00,26.83,26.84,26.74,26.78,1080434.0,21.0604,21.0683,20.9898,21.0212,1080434.0
2015-08-21 15:15:00,26.77,26.87,26.73,26.85,820551.0,21.0133,21.0918,20.9819,21.0761,820551.0
2015-08-21 15:20:00,26.84,26.85,26.76,26.8,603833.0,21.0683,21.0761,21.0055,21.0369,603833.0
2015-08-21 15:25:00,26.8,26.8,26.7,26.74,650501.0,21.0369,21.0369,20.9584,20.9898,650501.0
2015-08-21 15:30:00,26.75,26.77,26.67,26.67,704122.0,20.9976,21.0133,20.9348,20.9348,704122.0
2015-08-21 15:35:00,26.68,26.75,26.65,26.75,744840.0,20.9427,20.9976,20.9191,20.9976,744840.0
2015-08-21 15:40:00,26.75,26.8,26.73,26.79,692481.0,20.9976,21.0369,20.9819,21.029,692481.0
2015-08-21 15:45:00,26.78,26.82,26.75,26.8,792332.0,21.0212,21.0526,20.9976,21.0369,792332.0
2015-08-21 15:50:00,26.8,26.81,26.67,26.69,1501432.0,21.0369,21.0447,20.9348,20.9505,1501432.0
2015-08-21 15:55:00,26.68,26.69,26.56,26.56,3446226.0,20.9427,20.9505,20.8485,20.8485,3446226.0
2015-08-24 09:30:00,25.2,25.44,24.87,25.4,2646649.0,19.7809,19.9693,19.5219,19.9379,2646649.0
2015-08-24 09:35:00,25.4,25.61,25.09,25.58,1901979.0,19.9379,20.1028,19.6946,20.0792,1901979.0
2015-08-24 09:40:00,25.57,25.96,25.57,25.89,2057198.0,20.0714,20.3775,20.0714,20.3226,2057198.0
2015-08-24 09:45:00,25.89,26.0,25.5,25.52,1523144.0,20.3226,20.4089,20.0164,20.0321,1523144.0
2015-08-24 09:50:00,25.51,25.56,25.16,25.52,1270951.0,20.0243,20.0635,19.7495,20.0321,1270951.0
2015-08-24 09:55:00,25.52,25.84,25.52,25.82,1615697.0,20.0321,20.2833,20.0321,20.2676,1615697.0
2015-08-24 10:00:00,25.82,26.12,25.66,26.11,1336365.0,20.2676,20.5031,20.142,20.4953,1336365.0
2015-08-24 10:05:00,26.11,26.12,25.9,26.0,1628368.0,20.4953,20.5031,20.3304,20.4089,1628368.0
2015-08-24 10:10:00,26.0,26.19,25.93,26.06,1910775.0,20.4089,20.5581,20.354,20.456,1910775.0
2015-08-24 10:15:00,26.06,26.2,26.03,26.19,1272954.0,20.456,20.5659,20.4325,20.5581,1272954.0
2015-08-24 10:20:00,26.18,26.46,26.14,26.44,1550908.0,20.5502,20.77,20.5188,20.7543,1550908.0
2015-08-24 10:25:00,26.44,26.45,26.05,26.07,1147567.0,20.7543,20.7621,20.4482,20.4639,1147567.0
2015-08-24 10:30:00,26.05,26.06,25.86,25.9,1484892.0,20.4482,20.456,20.299,20.3304,1484892.0
2015-08-24 10:35:00,25.9,26.36,25.89,26.24,954491.0,20.3304,20.6915,20.3226,20.5973,954491.0
2015-08-24 10:40:00,26.24,26.29,25.93,26.1,922685.0,20.5973,20.6366,20.354,20.4874,922685.0
2015-08-24 10:45:00,26.11,26.44,26.11,26.37,1304187.0,20.4953,20.7543,20.4953,20.6993,1304187.0
2015-08-24 10:50:00,26.37,26.56,26.36,26.48,1485028.0,20.6993,20.8485,20.6915,20.7857,1485028.0
2015-08-24 10:55:00,26.49,26.49,26.22,26.35,963093.0,20.7935,20.7935,20.5816,20.6836,963093.0
2015-08-24 11:00:00,26.35,26.45,26.2,26.26,647354.0,20.6836,20.7621,20.5659,20.613,647354.0
2015-08-24 11:05:00,26.27,26.35,26.22,26.28,625756.0,20.6209,20.6836,20.5816,20.6287,625756.0
2015-08-24 11:10:00,26.27,26.34,26.25,26.32,631222.0,20.6209,20.6758,20.6052,20.6601,631222.0
2015-08-24 11:15:00,26.33,26.37,26.3,26.34,398355.0,20.668,20.6993,20.6444,20.6758,398355.0
2015-08-24 11:20:00,26.34,26.36,26.28,26.3,576864.0,20.6758,20.6915,20.6287,20.6444,576864.0
2015-08-24 11:25:00,26.3,26.35,26.24,26.3,480562.0,20.6444,20.6836,20.5973,20.6444,480562.0
2015-08-24 11:30:00,26.29,26.38,26.27,26.36,511551.0,20.6366,20.7072,20.6209,20.6915,511551.0
2015-08-24 11:35:00,26.37,26.52,26.36,26.51,750427.0,20.6993,20.8171,20.6915,20.8092,750427.0
2015-08-24 11:40:00,26.52,26.58,26.42,26.57,770113.0,20.8171,20.8642,20.7386,20.8563,770113.0
2015-08-24 11:45:00,26.57,26.63,26.5,26.61,714172.0,20.8563,20.9034,20.8014,20.8877,714172.0
2015-08-24 11:50:00,26.61,26.85,26.59,26.85,578010.0,20.8877,21.0761,20.872,21.0761,578010.0
2015-08-24 11:55:00,26.85,26.86,26.7,26.83,956260.0,21.0761,21.084,20.9584,21.0604,956260.0
2015-08-24 12:00:00,26.83,26.84,26.74,26.8,1083943.0,21.0604,21.0683,20.9898,21.0369,1083943.0
2015-08-24 12:05:00,26.8,27.08,26.79,27.08,933689.0,21.0369,21.2567,21.029,21.2567,933689.0
2015-08-24 12:10:00,27.07,27.12,26.97,27.02,1651999.0,21.2488,21.2881,21.1703,21.2096,1651999.0
2015-08-24 12:15:00,27.03,27.1,26.99,27.05,584229.0,21.2174,21.2724,21.186,21.2331,584229.0
2015-08-24 12:20:00,27.04,27.2,27.03,27.19,787579.0,21.2253,21.3509,21.2174,21.343,787579.0
2015-08-24 12:25:00,27.19,27.33,27.18,27.29,961835.0,21.343,21.4529,21.3352,21.4215,961835.0
2015-08-24 12:30:00,27.29,27.3,27.14,27.28,782674.0,21.4215,21.4294,21.3038,21.4137,782674.0
2015-08-24 12:35:00,27.28,27.42,27.27,27.39,949030.0,21.4137,21.5236,21.4058,21.5,949030.0
2015-08-24 12:40:00,27.38,27.54,27.33,27.52,1404428.0,21.4922,21.6177,21.4529,21.6021,1404428.0
2015-08-24 12:45:00,27.52,27.52,27.23,27.26,614090.0,21.6021,21.6021,21.3744,21.398,614090.0
2015-08-24 12:50:00,27.26,27.36,27.22,27.31,639917.0,21.398,21.4765,21.3666,21.4372,639917.0
2015-08-24 12:55:00,27.3,27.45,27.3,27.43,1058553.0,21.4294,21.5471,21.4294,21.5314,1058553.0
2015-08-24 13:00:00,27.43,27.55,27.43,27.49,558433.0,21.5314,21.6256,21.5314,21.5785,558433.0
2015-08-24 13:05:00,27.48,27.62,27.48,27.61,626289.0,21.5707,21.6805,21.5707,21.6727,626289.0
2015-08-24 13:10:00,27.62,27.63,27.49,27.53,516378.0,21.6805,21.6884,21.5785,21.6099,516378.0
2015-08-24 13:15:00,27.54,27.57,27.48,27.53,729189.0,21.6177,21.6413,21.5707,21.6099,729189.0
2015-08-24 13:20:00,27.53,27.55,27.27,27.28,660676.0,21.6099,21.6256,21.4058,21.4137,660676.0
2015-08-24 13:25:00,27.27,27.31,27.2,27.25,856044.0,21.4058,21.4372,21.3509,21.3901,856044.0
2015-08-24 13:30:00,27.24,27.25,27.13,27.14,430897.0,21.3823,21.3901,21.2959,21.3038,430897.0
2015-08-24 13:35:00,27.14,27.15,26.99,27.0,629009.0,21.3038,21.3116,21.186,21.1939,629009.0
2015-08-24 13:40:00,26.99,27.14,26.95,27.13,710486.0,21.186,21.3038,21.1546,21.2959,710486.0
2015-08-24 13:45:00,27.12,27.28,27.11,27.26,710759.0,21.2881,21.4137,21.2802,21.398,710759.0
2015-08-24 13:50:00,27.26,27.26,27.11,27.13,341135.0,21.398,21.398,21.2802,21.2959,341135.0
2015-08-24 13:55:00,27.12,27.13,27.04,27.06,783761.0,21.2881,21.2959,21.2253,21.241,783761.0
2015-08-24 14:00:00,27.06,27.1,26.99,27.05,631575.0,21.241,21.2724,21.186,21.2331,631575.0
2015-08-24 14:05:00,27.06,27.07,26.89,26.92,483417.0,21.241,21.2488,21.1075,21.1311,483417.0
2015-08-24 14:10:00,26.92,26.99,26.82,26.83,505604.0,21.1311,21.186,21.0526,21.0604,505604.0
2015-08-24 14:15:00,26.83,27.0,26.76,27.0,645428.0,21.0604,21.1939,21.0055,21.1939,645428.0
2015-08-24 14:20:00,26.99,27.05,26.88,26.88,389962.0,21.186,21.2331,21.0997,21.0997,389962.0
2015-08-24 14:25:00,26.87,26.91,26.8,26.82,393870.0,21.0918,21.1232,21.0369,21.0526,393870.0
2015-08-24 14:30:00,26.83,26.91,26.78,26.9,376283.0,21.0604,21.1232,21.0212,21.1154,376283.0
2015-08-24 14:35:00,26.9,26.98,26.87,26.9,385146.0,21.1154,21.1782,21.0918,21.1154,385146.0
2015-08-24 14:40:00,26.89,26.9,26.72,26.72,447637.0,21.1075,21.1154,20.9741,20.9741,447637.0
2015-08-24 14:45:00,26.72,26.74,26.55,26.62,641114.0,20.9741,20.9898,20.8406,20.8956,641114.0
2015-08-24 14:50:00,26.62,26.66,26.42,26.45,939648.0,20.8956,20.927,20.7386,20.7621,939648.0
2015-08-24 14:55:00,26.45,26.49,26.28,26.34,761261.0,20.7621,20.7935,20.6287,20.6758,761261.0
2015-08-24 15:00:00,26.34,26.38,26.12,26.34,1145396.0,20.6758,20.7072,20.5031,20.6758,1145396.0
2015-08-24 15:05:00,26.34,26.54,26.32,26.51,824827.0,20.6758,20.8328,20.6601,20.8092,824827.0
2015-08-24 15:10:00,26.51,26.52,26.25,26.33,941673.0,20.8092,20.8171,20.6052,20.668,941673.0
2015-08-24 15:15:00,26.32,26.33,26.13,26.17,910826.0,20.6601,20.668,20.511,20.5424,910826.0
2015-08-24 15:20:00,26.17,26.22,26.02,26.14,957143.0,20.5424,20.5816,20.4246,20.5188,957143.0
2015-08-24 15:25:00,26.15,26.23,26.07,26.11,775171.0,20.5267,20.5895,20.4639,20.4953,775171.0
2015-08-24 15:30:00,26.11,26.16,26.02,26.16,929270.0,20.4953,20.5345,20.4246,20.5345,929270.0
2015-08-24 15:35:00,26.16,26.58,26.14,26.58,860112.0,20.5345,20.8642,20.5188,20.8642,860112.0
2015-08-24 15:40:00,26.58,26.76,26.4,26.75,1216480.0,20.8642,21.0055,20.7229,20.9976,1216480.0
2015-08-24 15:45:00,26.75,26.88,26.57,26.58,2149907.0,20.9976,21.0997,20.8563,20.8642,2149907.0
2015-08-24 15:50:00,26.58,26.7,26.46,26.69,1820095.0,20.8642,20.9584,20.77,20.9505,1820095.0
2015-08-24 15:55:00,26.7,26.7,26.24,26.25,3623225.0,20.9584,20.9584,20.5973,20.6052,3623225.0
2015-08-25 09:30:00,27.05,27.15,26.65,26.76,2525794.0,21.2331,21.3116,20.9191,21.0055,2525794.0
2015-08-25 09:35:00,26.76,26.89,26.7,26.86,1066502.0,21.0055,21.1075,20.9584,21.084,1066502.0
2015-08-25 09:40:00,26.86,26.99,26.79,26.91,1370504.0,21.084,21.186,21.029,21.1232,1370504.0
2015-08-25 09:45:00,26.9,26.94,26.73,26.75,1064032.0,21.1154,21.1468,20.9819,20.9976,1064032.0
2015-08-25 09:50:00,26.74,26.93,26.73,26.79,997274.0,20.9898,21.1389,20.9819,21.029,997274.0
2015-08-25 09:55:00,26.79,26.88,26.71,26.81,591635.0,21.029,21.0997,20.9662,21.0447,591635.0
2015-08-25 10:00:00,26.81,26.86,26.71,26.77,893732.0,21.0447,21.084,20.9662,21.0133,893732.0
2015-08-25 10:05:00,26.77,26.83,26.67,26.8,595326.0,21.0133,21.0604,20.9348,21.0369,595326.0
2015-08-25 10:10:00,26.8,26.87,26.74,26.84,569113.0,21.0369,21.0918,20.9898,21.0683,569113.0
2015-08-25 10:15:00,26.83,26.9,26.77,26.8,376508.0,21.0604,21.1154,21.0133,21.0369,376508.0
2015-08-25 10:20:00,26.79,26.81,26.63,26.64,428325.0,21.029,21.0447,20.9034,20.9113,428325.0
2015-08-25 10:25:00,26.65,26.7,26.58,26.67,544644.0,20.9191,20.9584,20.8642,20.9348,544644.0
2015-08-25 10:30:00,26.67,26.71,26.6,26.66,504435.0,20.9348,20.9662,20.8799,20.927,504435.0
2015-08-25 10:35:00,26.66,26.7,26.6,26.65,343643.0,20.927,20.9584,20.8799,20.9191,343643.0
2015-08-25 10:40:00,26.66,26.82,26.65,26.81,711649.0,20.927,21.0526,20.9191,21.0447,711649.0
2015-08-25 10:45:00,26.8,26.83,26.74,26.79,521433.0,21.0369,21.0604,20.9898,21.029,521433.0
2015-08-25 10:50:00,26.79,26.82,26.73,26.75,295012.0,21.029,21.0526,20.9819,20.9976,295012.0
2015-08-25 10:55:00,26.75,26.81,26.74,26.79,640232.0,20.9976,21.0447,20.9898,21.029,640232.0
2015-08-25 11:00:00,26.79,26.86,26.76,26.81,447014.0,21.029,21.084,21.0055,21.0447,447014.0
2015-08-25 11:05:00,26.82,26.84,26.77,26.83,298821.0,21.0526,21.0683,21.0133,21.0604,298821.0
2015-08-25 11:10:00,26.83,26.93,26.83,26.89,224736.0,21.0604,21.1389,21.0604,21.1075,224736.0
2015-08-25 11:15:00,26.9,26.93,26.88,26.91,288318.0,21.1154,21.1389,21.0997,21.1232,288318.0
2015-08-25 11:20:00,26.91,26.98,26.89,26.91,309002.0,21.1232,21.1782,21.1075,21.1232,309002.0
2015-08-25 11:25:00,26.91,26.93,26.85,26.87,342086.0,21.1232,21.1389,21.0761,21.0918,342086.0
2015-08-25 11:30:00,26.88,26.94,26.82,26.93,812521.0,21.0997,21.1468,21.0526,21.1389,812521.0
2015-08-25 11:35:00,26.93,26.95,26.87,26.88,360260.0,21.1389,21.1546,21.0918,21.0997,360260.0
2015-08-25 11:40:00,26.89,26.94,26.87,26.93,686384.0,21.1075,21.1468,21.0918,21.1389,686384.0
2015-08-25 11:45:00,26.93,27.0,26.89,26.97,368582.0,21.1389,21.1939,21.1075,21.1703,368582.0
2015-08-25 11:50:00,26.98,26.98,26.85,26.86,433033.0,21.1782,21.1782,21.0761,21.084,433033.0
2015-08-25 11:55:00,26.85,26.87,26.81,26.81,333190.0,21.0761,21.0918,21.0447,21.0447,333190.0
2015-08-25 12:00:00,26.82,26.85,26.79,26.83,358502.0,21.0526,21.0761,21.029,21.0604,358502.0
2015-08-25 12:05:00,26.83,26.91,26.83,26.89,202089.0,21.0604,21.1232,21.0604,21.1075,202089.0
2015-08-25 12:10:00,26.89,26.93,26.82,26.86,210495.0,21.1075,21.1389,21.0526,21.084,210495.0
2015-08-25 12:15:00,26.86,26.88,26.79,26.82,241004.0,21.084,21.0997,21.029,21.0526,241004.0
2015-08-25 12:20:00,26.81,26.9,26.8,26.85,351010.0,21.0447,21.1154,21.0369,21.0761,351010.0
2015-08-25 12:25:00,26.85,26.87,26.82,26.83,465028.0,21.0761,21.0918,21.0526,21.0604,465028.0
2015-08-25 12:30:00,26.83,26.85,26.81,26.83,260476.0,21.0604,21.0761,21.0447,21.0604,260476.0
2015-08-25 12:35:00,26.83,26.84,26.78,26.8,429009.0,21.0604,21.0683,21.0212,21.0369,429009.0
2015-08-25 12:40:00,26.8,26.84,26.78,26.82,242563.0,21.0369,21.0683,21.0212,21.0526,242563.0
2015-08-25 12:45:00,26.82,26.84,26.75,26.79,403081.0,21.0526,21.0683,20.9976,21.029,403081.0
2015-08-25 12:50:00,26.8,26.83,26.75,26.75,214171.0,21.0369,21.0604,20.9976,20.9976,214171.0
2015-08-25 12:55:00,26.74,26.82,26.74,26.77,411985.0,20.9898,21.0526,20.9898,21.0133,411985.0
2015-08-25 13:00:00,26.77,26.79,26.72,26.78,395392.0,21.0133,21.029,20.9741,21.0212,395392.0
2015-08-25 13:05:00,26.77,26.83,26.77,26.78,258920.0,21.0133,21.0604,21.0133,21.0212,258920.0
2015-08-25 13:10:00,26.78,26.8,26.68,26.7,233809.0,21.0212,21.0369,20.9427,20.9584,233809.0
2015-08-25 13:15:00,26.7,26.73,26.64,26.65,334491.0,20.9584,20.9819,20.9113,20.9191,334491.0
2015-08-25 13:20:00,26.65,26.71,26.64,26.67,413714.0,20.9191,20.9662,20.9113,20.9348,413714.0
2015-08-25 13:25:00,26.67,26.67,26.45,26.46,818833.0,20.9348,20.9348,20.7621,20.77,818833.0
2015-08-25 13:30:00,26.46,26.58,26.44,26.53,771037.0,20.77,20.8642,20.7543,20.8249,771037.0
2015-08-25 13:35:00,26.54,26.59,26.5,26.5,417239.0,20.8328,20.872,20.8014,20.8014,417239.0
2015-08-25 13:40:00,26.5,26.51,26.39,26.41,449372.0,20.8014,20.8092,20.715,20.7307,449372.0
2015-08-25 13:45:00,26.42,26.5,26.4,26.46,265252.0,20.7386,20.8014,20.7229,20.77,265252.0
2015-08-25 13:50:00,26.46,26.58,26.45,26.54,272754.0,20.77,20.8642,20.7621,20.8328,272754.0
2015-08-25 13:55:00,26.54,26.62,26.5,26.53,232367.0,20.8328,20.8956,20.8014,20.8249,232367.0
2015-08-25 14:00:00,26.53,26.58,26.45,26.46,266304.0,20.8249,20.8642,20.7621,20.77,266304.0
2015-08-25 14:05:00,26.47,26.53,26.32,26.34,668332.0,20.7778,20.8249,20.6601,20.6758,668332.0
2015-08-25 14:10:00,26.34,26.44,26.33,26.37,339550.0,20.6758,20.7543,20.668,20.6993,339550.0
2015-08-25 14:15:00,26.37,26.47,26.34,26.46,350398.0,20.6993,20.7778,20.6758,20.77,350398.0
2015-08-25 14:20:00,26.46,26.53,26.43,26.44,325324.0,20.77,20.8249,20.7464,20.7543,325324.0
2015-08-25 14:25:00,26.45,26.48,26.42,26.45,419390.0,20.7621,20.7857,20.7386,20.7621,419390.0
2015-08-25 14:30:00,26.45,26.54,26.45,26.53,649389.0,20.7621,20.8328,20.7621,20.8249,649389.0
2015-08-25 14:35:00,26.52,26.54,26.47,26.51,690251.0,20.8171,20.8328,20.7778,20.8092,690251.0
2015-08-25 14:40:00,26.51,26.58,26.5,26.51,354114.0,20.8092,20.8642,20.8014,20.8092,354114.0
2015-08-25 14:45:00,26.51,26.6,26.48,26.59,241585.0,20.8092,20.8799,20.7857,20.872,241585.0
2015-08-25 14:50:00,26.6,26.68,26.58,26.6,519529.0,20.8799,20.9427,20.8642,20.8799,519529.0
2015-08-25 14:55:00,26.6,26.66,26.59,26.6,246157.0,20.8799,20.927,20.872,20.8799,246157.0
2015-08-25 15:00:00,26.6,26.65,26.56,26.56,319813.0,20.8799,20.9191,20.8485,20.8485,319813.0
2015-08-25 15:05:00,26.56,26.57,26.48,26.52,524143.0,20.8485,20.8563,20.7857,20.8171,524143.0
2015-08-25 15:10:00,26.51,26.55,26.5,26.51,265297.0,20.8092,20.8406,20.8014,20.8092,265297.0
2015-08-25 15:15:00,26.51,26.51,26.35,26.38,646995.0,20.8092,20.8092,20.6836,20.7072,646995.0
2015-08-25 15:20:00,26.37,26.37,26.27,26.28,1194845.0,20.6993,20.6993,20.6209,20.6287,1194845.0
2015-08-25 15:25:00,26.27,26.34,26.22,26.25,977432.0,20.6209,20.6758,20.5816,20.6052,977432.0
2015-08-25 15:30:00,26.25,26.3,26.11,26.21,1322807.0,20.6052,20.6444,20.4953,20.5738,1322807.0
2015-08-25 15:35:00,26.21,26.27,26.01,26.04,1172621.0,20.5738,20.6209,20.4168,20.4403,1172621.0
2015-08-25 15:40:00,26.03,26.15,26.0,26.05,1707766.0,20.4325,20.5267,20.4089,20.4482,1707766.0
2015-08-25 15:45:00,26.05,26.07,25.95,26.01,3089486.0,20.4482,20.4639,20.3697,20.4168,3089486.0
2015-08-25 15:50:00,26.0,26.15,25.93,26.13,2986548.0,20.4089,20.5267,20.354,20.511,2986548.0
2015-08-25 15:55:00,26.12,26.12,25.88,25.88,4514542.0,20.5031,20.5031,20.3147,20.3147,4514542.0
2015-08-26 09:30:00,26.54,26.58,26.25,26.43,1342901.0,20.8328,20.8642,20.6052,20.7464,1342901.0
2015-08-26 09:35:00,26.43,26.46,26.29,26.36,649204.0,20.7464,20.77,20.6366,20.6915,649204.0
2015-08-26 09:40:00,26.36,26.39,26.21,26.24,1046886.0,20.6915,20.715,20.5738,20.5973,1046886.0
2015-08-26 09:45:00,26.24,26.42,26.16,26.32,830051.0,20.5973,20.7386,20.5345,20.6601,830051.0
2015-08-26 09:50:00,26.31,26.31,26.14,26.15,1330300.0,20.6523,20.6523,20.5188,20.5267,1330300.0
2015-08-26 09:55:00,26.15,26.3,26.13,26.25,450289.0,20.5267,20.6444,20.511,20.6052,450289.0
2015-08-26 10:00:00,26.25,26.38,26.18,26.38,747729.0,20.6052,20.7072,20.5502,20.7072,747729.0
2015-08-26 10:05:00,26.37,26.46,26.33,26.39,525438.0,20.6993,20.77,20.668,20.715,525438.0
2015-08-26 10:10:00,26.39,26.43,26.27,26.35,613375.0,20.715,20.7464,20.6209,20.6836,613375.0
2015-08-26 10:15:00,26.36,26.36,26.1,26.12,1118694.0,20.6915,20.6915,20.4874,20.5031,1118694.0
2015-08-26 10:20:00,26.12,26.24,26.08,26.21,487795.0,20.5031,20.5973,20.4717,20.5738,487795.0
2015-08-26 10:25:00,26.2,26.31,26.18,26.24,329144.0,20.5659,20.6523,20.5502,20.5973,329144.0
2015-08-26 10:30:00,26.24,26.41,26.19,26.37,544682.0,20.5973,20.7307,20.5581,20.6993,544682.0
2015-08-26 10:35:00,26.38,26.46,26.27,26.44,1078557.0,20.7072,20.77,20.6209,20.7543,1078557.0
2015-08-26 10:40:00,26.44,26.46,26.37,26.44,942755.0,20.7543,20.77,20.6993,20.7543,942755.0
2015-08-26 10:45:00,26.43,26.5,26.39,26.5,834896.0,20.7464,20.8014,20.715,20.8014,834896.0
2015-08-26 10:50:00,26.5,26.59,26.47,26.59,511087.0,20.8014,20.872,20.7778,20.872,511087.0
2015-08-26 10:55:00,26.59,26.59,26.4,26.42,368687.0,20.872,20.872,20.7229,20.7386,368687.0
2015-08-26 11:00:00,26.42,26.5,26.37,26.46,402384.0,20.7386,20.8014,20.6993,20.77,402384.0
2015-08-26 11:05:00,26.46,26.54,26.46,26.5,393521.0,20.77,20.8328,20.77,20.8014,393521.0
2015-08-26 11:10:00,26.5,26.52,26.42,26.49,528933.0,20.8014,20.8171,20.7386,20.7935,528933.0
2015-08-26 11:15:00,26.49,26.57,26.48,26.54,309801.0,20.7935,20.8563,20.7857,20.8328,309801.0
2015-08-26 11:20:00,26.53,26.58,26.52,26.53,326889.0,20.8249,20.8642,20.8171,20.8249,326889.0
2015-08-26 11:25:00,26.54,26.62,26.53,26.59,343511.0,20.8328,20.8956,20.8249,20.872,343511.0
2015-08-26 11:30:00,26.58,26.58,26.49,26.51,687889.0,20.8642,20.8642,20.7935,20.8092,687889.0
2015-08-26 11:35:00,26.5,26.51,26.41,26.41,864245.0,20.8014,20.8092,20.7307,20.7307,864245.0
2015-08-26 11:40:00,26.41,26.6,26.38,26.55,422752.0,20.7307,20.8799,20.7072,20.8406,422752.0
2015-08-26 11:45:00,26.55,26.58,26.47,26.55,430422.0,20.8406,20.8642,20.7778,20.8406,430422.0
2015-08-26 11:50:00,26.54,26.62,26.51,26.53,319060.0,20.8328,20.8956,20.8092,20.8249,319060.0
2015-08-26 11:55:00,26.53,26.57,26.48,26.51,192139.0,20.8249,20.8563,20.7857,20.8092,192139.0
2015-08-26 12:00:00,26.51,26.54,26.49,26.5,306719.0,20.8092,20.8328,20.7935,20.8014,306719.0
2015-08-26 12:05:00,26.51,26.59,26.5,26.55,302840.0,20.8092,20.872,20.8014,20.8406,302840.0
2015-08-26 12:10:00,26.55,26.59,26.54,26.57,270786.0,20.8406,20.872,20.8328,20.8563,270786.0
2015-08-26 12:15:00,26.57,26.63,26.55,26.6,233677.0,20.8563,20.9034,20.8406,20.8799,233677.0
2015-08-26 12:20:00,26.59,26.61,26.52,26.54,269652.0,20.872,20.8877,20.8171,20.8328,269652.0
2015-08-26 12:25:00,26.54,26.57,26.47,26.5,223403.0,20.8328,20.8563,20.7778,20.8014,223403.0
2015-08-26 12:30:00,26.5,26.51,26.41,26.42,479969.0,20.8014,20.8092,20.7307,20.7386,479969.0
2015-08-26 12:35:00,26.42,26.45,26.39,26.4,279161.0,20.7386,20.7621,20.715,20.7229,279161.0
2015-08-26 12:40:00,26.4,26.41,26.35,26.38,385911.0,20.7229,20.7307,20.6836,20.7072,385911.0
2015-08-26 12:45:00,26.38,26.46,26.37,26.44,373111.0,20.7072,20.77,20.6993,20.7543,373111.0
2015-08-26 12:50:00,26.43,26.5,26.41,26.49,251729.0,20.7464,20.8014,20.7307,20.7935,251729.0
2015-08-26 12:55:00,26.49,26.54,26.44,26.53,227839.0,20.7935,20.8328,20.7543,20.8249,227839.0
2015-08-26 13:00:00,26.53,26.6,26.5,26.53,381135.0,20.8249,20.8799,20.8014,20.8249,381135.0
2015-08-26 13:05:00,26.53,26.55,26.47,26.49,139302.0,20.8249,20.8406,20.7778,20.7935,139302.0
2015-08-26 13:10:00,26.49,26.56,26.48,26.51,182278.0,20.7935,20.8485,20.7857,20.8092,182278.0
2015-08-26 13:15:00,26.51,26.57,26.5,26.54,211570.0,20.8092,20.8563,20.8014,20.8328,211570.0
2015-08-26 13:20:00,26.54,26.65,26.54,26.63,611758.0,20.8328,20.9191,20.8328,20.9034,611758.0
2015-08-26 13:25:00,26.62,26.7,26.6,26.69,601429.0,20.8956,20.9584,20.8799,20.9505,601429.0
2015-08-26 13:30:00,26.68,26.74,26.65,26.73,603925.0,20.9427,20.9898,20.9191,20.9819,603925.0
2015-08-26 13:35:00,26.73,26.85,26.72,26.83,757756.0,20.9819,21.0761,20.9741,21.0604,757756.0
2015-08-26 13:40:00,26.83,26.85,26.79,26.79,246455.0,21.0604,21.0761,21.029,21.029,246455.0
2015-08-26 13:45:00,26.79,26.85,26.74,26.77,316542.0,21.029,21.0761,20.9898,21.0133,316542.0
2015-08-26 13:50:00,26.77,26.83,26.75,26.82,294690.0,21.0133,21.0604,20.9976,21.0526,294690.0
2015-08-26 13:55:00,26.82,26.9,26.8,26.88,460652.0,21.0526,21.1154,21.0369,21.0997,460652.0
2015-08-26 14:00:00,26.88,26.92,26.85,26.9,458762.0,21.0997,21.1311,21.0761,21.1154,458762.0
2015-08-26 14:05:00,26.89,26.98,26.88,26.97,616606.0,21.1075,21.1782,21.0997,21.1703,616606.0
2015-08-26 14:10:00,26.97,26.98,26.83,26.85,533053.0,21.1703,21.1782,21.0604,21.0761,533053.0
2015-08-26 14:15:00,26.85,26.86,26.66,26.69,516886.0,21.0761,21.084,20.927,20.9505,516886.0
2015-08-26 14:20:00,26.7,26.73,26.66,26.71,206461.0,20.9584,20.9819,20.927,20.9662,206461.0
2015-08-26 14:25:00,26.71,26.74,26.67,26.71,167964.0,20.9662,20.9898,20.9348,20.9662,167964.0
2015-08-26 14:30:00,26.71,26.77,26.67,26.75,218454.0,20.9662,21.0133,20.9348,20.9976,218454.0
2015-08-26 14:35:00,26.75,26.86,26.74,26.85,427228.0,20.9976,21.084,20.9898,21.0761,427228.0
2015-08-26 14:40:00,26.85,26.93,26.85,26.91,421540.0,21.0761,21.1389,21.0761,21.1232,421540.0
2015-08-26 14:45:00,26.92,27.02,26.91,26.94,808551.0,21.1311,21.2096,21.1232,21.1468,808551.0
2015-08-26 14:50:00,26.95,27.0,26.94,26.97,424061.0,21.1546,21.1939,21.1468,21.1703,424061.0
2015-08-26 14:55:00,26.97,27.0,26.91,26.98,354974.0,21.1703,21.1939,21.1232,21.1782,354974.0
2015-08-26 15:00:00,26.99,26.99,26.9,26.92,341658.0,21.186,21.186,21.1154,21.1311,341658.0
2015-08-26 15:05:00,26.91,27.11,26.91,27.09,623374.0,21.1232,21.2802,21.1232,21.2645,623374.0
2015-08-26 15:10:00,27.09,27.21,27.09,27.17,751601.0,21.2645,21.3587,21.2645,21.3273,751601.0
2015-08-26 15:15:00,27.17,27.25,27.12,27.23,715416.0,21.3273,21.3901,21.2881,21.3744,715416.0
2015-08-26 15:20:00,27.23,27.3,27.16,27.2,861357.0,21.3744,21.4294,21.3195,21.3509,861357.0
2015-08-26 15:25:00,27.2,27.22,27.13,27.15,385603.0,21.3509,21.3666,21.2959,21.3116,385603.0
2015-08-26 15:30:00,27.15,27.26,27.15,27.26,511877.0,21.3116,21.398,21.3116,21.398,511877.0
2015-08-26 15:35:00,27.26,27.26,27.17,27.18,615397.0,21.398,21.398,21.3273,21.3352,615397.0
2015-08-26 15:40:00,27.18,27.34,27.16,27.32,890472.0,21.3352,21.4608,21.3195,21.4451,890472.0
2015-08-26 15:45:00,27.31,27.34,27.22,27.23,812716.0,21.4372,21.4608,21.3666,21.3744,812716.0
2015-08-26 15:50:00,27.22,27.34,27.22,27.34,809924.0,21.3666,21.4608,21.3666,21.4608,809924.0
2015-08-26 15:55:00,27.34,27.34,27.22,27.31,1868227.0,21.4608,21.4608,21.3666,21.4372,1868227.0
2015-08-27 09:30:00,27.72,27.74,27.64,27.66,1047407.0,21.759,21.7747,21.6962,21.7119,1047407.0
2015-08-27 09:35:00,27.66,27.8,27.65,27.78,589927.0,21.7119,21.8218,21.7041,21.8061,589927.0
2015-08-27 09:40:00,27.79,27.91,27.79,27.83,836436.0,21.814,21.9082,21.814,21.8454,836436.0
2015-08-27 09:45:00,27.84,27.87,27.64,27.68,552095.0,21.8532,21.8768,21.6962,21.7276,552095.0
2015-08-27 09:50:00,27.68,27.76,27.63,27.64,409715.0,21.7276,21.7904,21.6884,21.6962,409715.0
2015-08-27 09:55:00,27.64,27.68,27.56,27.61,425452.0,21.6962,21.7276,21.6334,21.6727,425452.0
2015-08-27 10:00:00,27.6,27.63,27.53,27.58,559063.0,21.6648,21.6884,21.6099,21.6491,559063.0
2015-08-27 10:05:00,27.58,27.64,27.52,27.63,548126.0,21.6491,21.6962,21.6021,21.6884,548126.0
2015-08-27 10:10:00,27.63,27.71,27.58,27.58,416676.0,21.6884,21.7512,21.6491,21.6491,416676.0
2015-08-27 10:15:00,27.58,27.61,27.46,27.55,520965.0,21.6491,21.6727,21.555,21.6256,520965.0
2015-08-27 10:20:00,27.55,27.57,27.5,27.55,204194.0,21.6256,21.6413,21.5864,21.6256,204194.0
2015-08-27 10:25:00,27.56,27.56,27.47,27.48,383893.0,21.6334,21.6334,21.5628,21.5707,383893.0
2015-08-27 10:30:00,27.49,27.51,27.38,27.43,467285.0,21.5785,21.5942,21.4922,21.5314,467285.0
2015-08-27 10:35:00,27.43,27.52,27.43,27.49,380327.0,21.5314,21.6021,21.5314,21.5785,380327.0
2015-08-27 10:40:00,27.48,27.51,27.46,27.49,375168.0,21.5707,21.5942,21.555,21.5785,375168.0
2015-08-27 10:45:00,27.49,27.56,27.47,27.54,473008.0,21.5785,21.6334,21.5628,21.6177,473008.0
2015-08-27 10:50:00,27.55,27.55,27.5,27.5,365102.0,21.6256,21.6256,21.5864,21.5864,365102.0
2015-08-27 10:55:00,27.5,27.57,27.5,27.56,306863.0,21.5864,21.6413,21.5864,21.6334,306863.0
2015-08-27 11:00:00,27.55,27.56,27.51,27.52,403819.0,21.6256,21.6334,21.5942,21.6021,403819.0
2015-08-27 11:05:00,27.53,27.57,27.52,27.54,412331.0,21.6099,21.6413,21.6021,21.6177,412331.0
2015-08-27 11:10:00,27.54,27.56,27.51,27.52,386545.0,21.6177,21.6334,21.5942,21.6021,386545.0
2015-08-27 11:15:00,27.51,27.52,27.46,27.5,599639.0,21.5942,21.6021,21.555,21.5864,599639.0
2015-08-27 11:20:00,27.5,27.56,27.49,27.51,368562.0,21.5864,21.6334,21.5785,21.5942,368562.0
2015-08-27 11:25:00,27.52,27.52,27.45,27.48,319693.0,21.6021,21.6021,21.5471,21.5707,319693.0
2015-08-27 11:30:00,27.48,27.51,27.46,27.48,287809.0,21.5707,21.5942,21.555,21.5707,287809.0
2015-08-27 11:35:00,27.48,27.49,27.46,27.47,192327.0,21.5707,21.5785,21.555,21.5628,192327.0
2015-08-27 11:40:00,27.47,27.51,27.46,27.5,173997.0,21.5628,21.5942,21.555,21.5864,173997.0
2015-08-27 11:45:00,27.5,27.54,27.49,27.53,393973.0,21.5864,21.6177,21.5785,21.6099,393973.0
2015-08-27 11:50:00,27.54,27.56,27.52,27.55,376708.0,21.6177,21.6334,21.6021,21.6256,376708.0
2015-08-27 11:55:00,27.55,27.6,27.54,27.59,635713.0,21.6256,21.6648,21.6177,21.657,635713.0
2015-08-27 12:00:00,27.59,27.61,27.57,27.61,306607.0,21.657,21.6727,21.6413,21.6727,306607.0
2015-08-27 12:05:00,27.61,27.67,27.59,27.63,572555.0,21.6727,21.7198,21.657,21.6884,572555.0
2015-08-27 12:10:00,27.63,27.64,27.57,27.57,210307.0,21.6884,21.6962,21.6413,21.6413,210307.0
2015-08-27 12:15:00,27.58,27.64,27.56,27.61,221883.0,21.6491,21.6962,21.6334,21.6727,221883.0
2015-08-27 12:20:00,27.61,27.65,27.59,27.61,250688.0,21.6727,21.7041,21.657,21.6727,250688.0
2015-08-27 12:25:00,27.62,27.67,27.61,27.67,125321.0,21.6805,21.7198,21.6727,21.7198,125321.0
2015-08-27 12:30:00,27.67,27.7,27.65,27.66,198294.0,21.7198,21.7433,21.7041,21.7119,198294.0
2015-08-27 12:35:00,27.65,27.69,27.63,27.67,221428.0,21.7041,21.7355,21.6884,21.7198,221428.0
2015-08-27 12:40:00,27.68,27.68,27.6,27.61,119168.0,21.7276,21.7276,21.6648,21.6727,119168.0
2015-08-27 12:45:00,27.61,27.62,27.59,27.62,165807.0,21.6727,21.6805,21.657,21.6805,165807.0
2015-08-27 12:50:00,27.62,27.67,27.61,27.66,187220.0,21.6805,21.7198,21.6727,21.7119,187220.0
2015-08-27 12:55:00,27.66,27.69,27.62,27.68,155732.0,21.7119,21.7355,21.6805,21.7276,155732.0
2015-08-27 13:00:00,27.68,27.69,27.65,27.66,122362.0,21.7276,21.7355,21.7041,21.7119,122362.0
2015-08-27 13:05:00,27.66,27.68,27.63,27.67,282073.0,21.7119,21.7276,21.6884,21.7198,282073.0
2015-08-27 13:10:00,27.66,27.67,27.64,27.66,217487.0,21.7119,21.7198,21.6962,21.7119,217487.0
2015-08-27 13:15:00,27.66,27.67,27.62,27.62,342762.0,21.7119,21.7198,21.6805,21.6805,342762.0
2015-08-27 13:20:00,27.63,27.65,27.57,27.59,313189.0,21.6884,21.7041,21.6413,21.657,313189.0
2015-08-27 13:25:00,27.59,27.62,27.56,27.59,205772.0,21.657,21.6805,21.6334,21.657,205772.0
2015-08-27 13:30:00,27.59,27.61,27.56,27.57,235023.0,21.657,21.6727,21.6334,21.6413,235023.0
2015-08-27 13:35:00,27.56,27.57,27.5,27.51,347557.0,21.6334,21.6413,21.5864,21.5942,347557.0
2015-08-27 13:40:00,27.51,27.56,27.5,27.55,273396.0,21.5942,21.6334,21.5864,21.6256,273396.0
2015-08-27 13:45:00,27.55,27.57,27.49,27.51,352394.0,21.6256,21.6413,21.5785,21.5942,352394.0
2015-08-27 13:50:00,27.51,27.52,27.48,27.51,170055.0,21.5942,21.6021,21.5707,21.5942,170055.0
2015-08-27 13:55:00,27.51,27.61,27.5,27.6,183919.0,21.5942,21.6727,21.5864,21.6648,183919.0
2015-08-27 14:00:00,27.6,27.63,27.58,27.61,183844.0,21.6648,21.6884,21.6491,21.6727,183844.0
2015-08-27 14:05:00,27.61,27.63,27.58,27.6,190155.0,21.6727,21.6884,21.6491,21.6648,190155.0
2015-08-27 14:10:00,27.59,27.62,27.57,27.6,204653.0,21.657,21.6805,21.6413,21.6648,204653.0
2015-08-27 14:15:00,27.61,27.61,27.45,27.48,375875.0,21.6727,21.6727,21.5471,21.5707,375875.0
2015-08-27 14:20:00,27.49,27.54,27.47,27.51,229962.0,21.5785,21.6177,21.5628,21.5942,229962.0
2015-08-27 14:25:00,27.51,27.54,27.35,27.4,622490.0,21.5942,21.6177,21.4686,21.5079,622490.0
2015-08-27 14:30:00,27.4,27.43,27.37,27.38,658811.0,21.5079,21.5314,21.4843,21.4922,658811.0
2015-08-27 14:35:00,27.38,27.53,27.37,27.51,382965.0,21.4922,21.6099,21.4843,21.5942,382965.0
2015-08-27 14:40:00,27.51,27.51,27.39,27.39,345518.0,21.5942,21.5942,21.5,21.5,345518.0
2015-08-27 14:45:00,27.4,27.45,27.28,27.3,482084.0,21.5079,21.5471,21.4137,21.4294,482084.0
2015-08-27 14:50:00,27.3,27.39,27.25,27.32,615570.0,21.4294,21.5,21.3901,21.4451,615570.0
2015-08-27 14:55:00,27.32,27.34,27.16,27.2,676022.0,21.4451,21.4608,21.3195,21.3509,676022.0
2015-08-27 15:00:00,27.19,27.24,27.03,27.05,1297705.0,21.343,21.3823,21.2174,21.2331,1297705.0
2015-08-27 15:05:00,27.04,27.21,27.01,27.19,1022103.0,21.2253,21.3587,21.2017,21.343,1022103.0
2015-08-27 15:10:00,27.19,27.22,27.1,27.13,643298.0,21.343,21.3666,21.2724,21.2959,643298.0
2015-08-27 15:15:00,27.13,27.23,27.08,27.2,546499.0,21.2959,21.3744,21.2567,21.3509,546499.0
2015-08-27 15:20:00,27.2,27.25,27.13,27.22,529688.0,21.3509,21.3901,21.2959,21.3666,529688.0
2015-08-27 15:25:00,27.23,27.42,27.2,27.41,691572.0,21.3744,21.5236,21.3509,21.5157,691572.0
2015-08-27 15:30:00,27.41,27.53,27.34,27.5,719595.0,21.5157,21.6099,21.4608,21.5864,719595.0
2015-08-27 15:35:00,27.51,27.52,27.33,27.39,797430.0,21.5942,21.6021,21.4529,21.5,797430.0
2015-08-27 15:40:00,27.39,27.55,27.37,27.53,564245.0,21.5,21.6256,21.4843,21.6099,564245.0
2015-08-27 15:45:00,27.53,27.62,27.52,27.61,569655.0,21.6099,21.6805,21.6021,21.6727,569655.0
2015-08-27 15:50:00,27.61,27.65,27.57,27.62,726134.0,21.6727,21.7041,21.6413,21.6805,726134.0
2015-08-27 15:55:00,27.62,27.74,27.58,27.72,1764908.0,21.6805,21.7747,21.6491,21.759,1764908.0
2015-08-28 09:30:00,27.61,27.93,27.48,27.91,1370372.0,21.6727,21.9239,21.5707,21.9082,1370372.0
2015-08-28 09:35:00,27.91,28.08,27.84,28.03,1100343.0,21.9082,22.0416,21.8532,22.0024,1100343.0
2015-08-28 09:40:00,28.01,28.19,28.0,28.09,836275.0,21.9867,22.128,21.9788,22.0495,836275.0
2015-08-28 09:45:00,28.09,28.18,28.02,28.08,927453.0,22.0495,22.1201,21.9945,22.0416,927453.0
2015-08-28 09:50:00,28.08,28.11,27.99,28.05,612099.0,22.0416,22.0652,21.971,22.0181,612099.0
2015-08-28 09:55:00,28.05,28.23,28.01,28.22,664728.0,22.0181,22.1594,21.9867,22.1515,664728.0
2015-08-28 10:00:00,28.22,28.24,28.11,28.16,650993.0,22.1515,22.1672,22.0652,22.1044,650993.0
2015-08-28 10:05:00,28.17,28.18,28.07,28.11,590826.0,22.1123,22.1201,22.0338,22.0652,590826.0
2015-08-28 10:10:00,28.11,28.14,28.02,28.07,405280.0,22.0652,22.0887,21.9945,22.0338,405280.0
2015-08-28 10:15:00,28.08,28.43,28.07,28.43,1379261.0,22.0416,22.3164,22.0338,22.3164,1379261.0
2015-08-28 10:20:00,28.43,28.5,28.39,28.44,1048132.0,22.3164,22.3713,22.285,22.3242,1048132.0
2015-08-28 10:25:00,28.45,28.6,28.4,28.55,1411922.0,22.3321,22.4498,22.2928,22.4106,1411922.0
2015-08-28 10:30:00,28.55,28.59,28.49,28.5,718987.0,22.4106,22.442,22.3635,22.3713,718987.0
2015-08-28 10:35:00,28.49,28.5,28.25,28.3,934412.0,22.3635,22.3713,22.1751,22.2143,934412.0
2015-08-28 10:40:00,28.3,28.37,28.24,28.37,773426.0,22.2143,22.2693,22.1672,22.2693,773426.0
2015-08-28 10:45:00,28.37,28.39,28.27,28.36,720672.0,22.2693,22.285,22.1908,22.2614,720672.0
2015-08-28 10:50:00,28.36,28.47,28.34,28.47,465866.0,22.2614,22.3478,22.2457,22.3478,465866.0
2015-08-28 10:55:00,28.46,28.5,28.38,28.38,308236.0,22.3399,22.3713,22.2771,22.2771,308236.0
2015-08-28 11:00:00,28.39,28.46,28.34,28.44,340186.0,22.285,22.3399,22.2457,22.3242,340186.0
2015-08-28 11:05:00,28.44,28.45,28.37,28.42,190066.0,22.3242,22.3321,22.2693,22.3085,190066.0
2015-08-28 11:10:00,28.42,28.46,28.41,28.43,167614.0,22.3085,22.3399,22.3007,22.3164,167614.0
2015-08-28 11:15:00,28.44,28.44,28.41,28.42,288893.0,22.3242,22.3242,22.3007,22.3085,288893.0
2015-08-28 11:20:00,28.42,28.42,28.37,28.4,281579.0,22.3085,22.3085,22.2693,22.2928,281579.0
2015-08-28 11:25:00,28.4,28.44,28.38,28.39,638816.0,22.2928,22.3242,22.2771,22.285,638816.0
2015-08-28 11:30:00,28.4,28.42,28.38,28.4,553635.0,22.2928,22.3085,22.2771,22.2928,553635.0
2015-08-28 11:35:00,28.4,28.42,28.35,28.36,436429.0,22.2928,22.3085,22.2536,22.2614,436429.0
2015-08-28 11:40:00,28.35,28.36,28.28,28.33,330311.0,22.2536,22.2614,22.1986,22.2379,330311.0
2015-08-28 11:45:00,28.33,28.34,28.31,28.34,230101.0,22.2379,22.2457,22.2222,22.2457,230101.0
2015-08-28 11:50:00,28.33,28.39,28.29,28.29,291711.0,22.2379,22.285,22.2065,22.2065,291711.0
2015-08-28 11:55:00,28.3,28.31,28.24,28.28,395680.0,22.2143,22.2222,22.1672,22.1986,395680.0
2015-08-28 12:00:00,28.29,28.3,28.26,28.28,148926.0,22.2065,22.2143,22.1829,22.1986,148926.0
2015-08-28 12:05:00,28.28,28.34,28.27,28.29,349905.0,22.1986,22.2457,22.1908,22.2065,349905.0
2015-08-28 12:10:00,28.29,28.32,28.25,28.32,198357.0,22.2065,22.23,22.1751,22.23,198357.0
2015-08-28 12:15:00,28.31,28.38,28.31,28.37,189804.0,22.2222,22.2771,22.2222,22.2693,189804.0
2015-08-28 12:20:00,28.37,28.4,28.36,28.4,263239.0,22.2693,22.2928,22.2614,22.2928,263239.0
2015-08-28 12:25:00,28.4,28.45,28.38,28.44,223980.0,22.2928,22.3321,22.2771,22.3242,223980.0
2015-08-28 12:30:00,28.44,28.48,28.42,28.46,170557.0,22.3242,22.3556,22.3085,22.3399,170557.0
2015-08-28 12:35:00,28.47,28.49,28.44,28.46,154022.0,22.3478,22.3635,22.3242,22.3399,154022.0
2015-08-28 12:40:00,28.45,28.5,28.44,28.48,275124.0,22.3321,22.3713,22.3242,22.3556,275124.0
2015-08-28 12:45:00,28.48,28.5,28.45,28.5,207341.0,22.3556,22.3713,22.3321,22.3713,207341.0
2015-08-28 12:50:00,28.5,28.54,28.49,28.5,323503.0,22.3713,22.4027,22.3635,22.3713,323503.0
2015-08-28 12:55:00,28.5,28.51,28.47,28.49,306796.0,22.3713,22.3792,22.3478,22.3635,306796.0
2015-08-28 13:00:00,28.5,28.5,28.41,28.44,256803.0,22.3713,22.3713,22.3007,22.3242,256803.0
2015-08-28 13:05:00,28.44,28.47,28.42,28.45,141916.0,22.3242,22.3478,22.3085,22.3321,141916.0
2015-08-28 13:10:00,28.46,28.48,28.43,28.44,91630.0,22.3399,22.3556,22.3164,22.3242,91630.0
2015-08-28 13:15:00,28.45,28.5,28.44,28.5,132417.0,22.3321,22.3713,22.3242,22.3713,132417.0
2015-08-28 13:20:00,28.5,28.5,28.47,28.49,192879.0,22.3713,22.3713,22.3478,22.3635,192879.0
2015-08-28 13:25:00,28.49,28.5,28.36,28.37,260675.0,22.3635,22.3713,22.2614,22.2693,260675.0
2015-08-28 13:30:00,28.36,28.42,28.35,28.41,170097.0,22.2614,22.3085,22.2536,22.3007,170097.0
2015-08-28 13:35:00,28.4,28.41,28.32,28.37,907633.0,22.2928,22.3007,22.23,22.2693,907633.0
2015-08-28 13:40:00,28.37,28.4,28.34,28.39,271996.0,22.2693,22.2928,22.2457,22.285,271996.0
2015-08-28 13:45:00,28.39,28.45,28.38,28.42,266185.0,22.285,22.3321,22.2771,22.3085,266185.0
2015-08-28 13:50:00,28.43,28.54,28.42,28.52,498003.0,22.3164,22.4027,22.3085,22.387,498003.0
2015-08-28 13:55:00,28.52,28.55,28.47,28.49,219090.0,22.387,22.4106,22.3478,22.3635,219090.0
2015-08-28 14:00:00,28.49,28.58,28.48,28.55,301180.0,22.3635,22.4341,22.3556,22.4106,301180.0
2015-08-28 14:05:00,28.55,28.61,28.54,28.59,358240.0,22.4106,22.4577,22.4027,22.442,358240.0
2015-08-28 14:10:00,28.59,28.61,28.55,28.56,328487.0,22.442,22.4577,22.4106,22.4184,328487.0
2015-08-28 14:15:00,28.56,28.57,28.52,28.54,264963.0,22.4184,22.4263,22.387,22.4027,264963.0
2015-08-28 14:20:00,28.54,28.58,28.51,28.53,225871.0,22.4027,22.4341,22.3792,22.3949,225871.0
2015-08-28 14:25:00,28.53,28.54,28.49,28.53,242480.0,22.3949,22.4027,22.3635,22.3949,242480.0
2015-08-28 14:30:00,28.53,28.55,28.48,28.49,196825.0,22.3949,22.4106,22.3556,22.3635,196825.0
2015-08-28 14:35:00,28.48,28.52,28.44,28.51,279070.0,22.3556,22.387,22.3242,22.3792,279070.0
2015-08-28 14:40:00,28.51,28.51,28.46,28.48,231819.0,22.3792,22.3792,22.3399,22.3556,231819.0
2015-08-28 14:45:00,28.48,28.59,28.47,28.55,496488.0,22.3556,22.442,22.3478,22.4106,496488.0
2015-08-28 14:50:00,28.55,28.56,28.5,28.51,291940.0,22.4106,22.4184,22.3713,22.3792,291940.0
2015-08-28 14:55:00,28.51,28.53,28.5,28.52,274500.0,22.3792,22.3949,22.3713,22.387,274500.0
2015-08-28 15:00:00,28.52,28.52,28.43,28.51,550679.0,22.387,22.387,22.3164,22.3792,550679.0
2015-08-28 15:05:00,28.51,28.52,28.45,28.49,348665.0,22.3792,22.387,22.3321,22.3635,348665.0
2015-08-28 15:10:00,28.47,28.48,28.41,28.44,357663.0,22.3478,22.3556,22.3007,22.3242,357663.0
2015-08-28 15:15:00,28.44,28.48,28.41,28.43,340569.0,22.3242,22.3556,22.3007,22.3164,340569.0
2015-08-28 15:20:00,28.44,28.46,28.41,28.44,562655.0,22.3242,22.3399,22.3007,22.3242,562655.0
2015-08-28 15:25:00,28.44,28.48,28.41,28.46,349849.0,22.3242,22.3556,22.3007,22.3399,349849.0
2015-08-28 15:30:00,28.45,28.47,28.39,28.4,373323.0,22.3321,22.3478,22.285,22.2928,373323.0
2015-08-28 15:35:00,28.4,28.43,28.37,28.39,627894.0,22.2928,22.3164,22.2693,22.285,627894.0
2015-08-28 15:40:00,28.39,28.42,28.3,28.39,950551.0,22.285,22.3085,22.2143,22.285,950551.0
2015-08-28 15:45:00,28.4,28.44,28.39,28.42,732021.0,22.2928,22.3242,22.285,22.3085,732021.0
2015-08-28 15:50:00,28.42,28.5,28.4,28.44,1221859.0,22.3085,22.3713,22.2928,22.3242,1221859.0
2015-08-28 15:55:00,28.44,28.46,28.4,28.43,2271049.0,22.3242,22.3399,22.2928,22.3164,2271049.0
2015-08-31 09:30:00,28.4,28.5,28.24,28.44,1560842.0,22.2928,22.3713,22.1672,22.3242,1560842.0
2015-08-31 09:35:00,28.43,28.45,28.35,28.39,914372.0,22.3164,22.3321,22.2536,22.285,914372.0
2015-08-31 09:40:00,28.4,28.5,28.34,28.44,926620.0,22.2928,22.3713,22.2457,22.3242,926620.0
2015-08-31 09:45:00,28.44,28.48,28.27,28.31,940660.0,22.3242,22.3556,22.1908,22.2222,940660.0
2015-08-31 09:50:00,28.31,28.48,28.3,28.45,792154.0,22.2222,22.3556,22.2143,22.3321,792154.0
2015-08-31 09:55:00,28.46,28.46,28.24,28.24,634868.0,22.3399,22.3399,22.1672,22.1672,634868.0
2015-08-31 10:00:00,28.24,28.3,28.16,28.21,746492.0,22.1672,22.2143,22.1044,22.1437,746492.0
2015-08-31 10:05:00,28.21,28.33,28.18,28.32,2017546.0,22.1437,22.2379,22.1201,22.23,2017546.0
2015-08-31 10:10:00,28.32,28.35,28.29,28.31,917624.0,22.23,22.2536,22.2065,22.2222,917624.0
2015-08-31 10:15:00,28.31,28.41,28.29,28.36,1171878.0,22.2222,22.3007,22.2065,22.2614,1171878.0
2015-08-31 10:20:00,28.35,28.42,28.32,28.42,531572.0,22.2536,22.3085,22.23,22.3085,531572.0
2015-08-31 10:25:00,28.41,28.53,28.41,28.5,1044290.0,22.3007,22.3949,22.3007,22.3713,1044290.0
2015-08-31 10:30:00,28.51,28.53,28.46,28.49,868886.0,22.3792,22.3949,22.3399,22.3635,868886.0
2015-08-31 10:35:00,28.49,28.62,28.48,28.61,999320.0,22.3635,22.4655,22.3556,22.4577,999320.0
2015-08-31 10:40:00,28.62,28.64,28.57,28.59,1106728.0,22.4655,22.4812,22.4263,22.442,1106728.0
2015-08-31 10:45:00,28.59,28.61,28.54,28.58,781368.0,22.442,22.4577,22.4027,22.4341,781368.0
2015-08-31 10:50:00,28.59,28.6,28.53,28.55,565490.0,22.442,22.4498,22.3949,22.4106,565490.0
2015-08-31 10:55:00,28.55,28.57,28.47,28.49,592828.0,22.4106,22.4263,22.3478,22.3635,592828.0
2015-08-31 11:00:00,28.49,28.49,28.43,28.44,724544.0,22.3635,22.3635,22.3164,22.3242,724544.0
2015-08-31 11:05:00,28.44,28.46,28.37,28.41,620298.0,22.3242,22.3399,22.2693,22.3007,620298.0
2015-08-31 11:10:00,28.42,28.48,28.39,28.45,1201076.0,22.3085,22.3556,22.285,22.3321,1201076.0
2015-08-31 11:15:00,28.45,28.53,28.44,28.51,653432.0,22.3321,22.3949,22.3242,22.3792,653432.0
2015-08-31 11:20:00,28.5,28.54,28.5,28.53,569616.0,22.3713,22.4027,22.3713,22.3949,569616.0
2015-08-31 11:25:00,28.53,28.64,28.52,28.61,1166812.0,22.3949,22.4812,22.387,22.4577,1166812.0
2015-08-31 11:30:00,28.62,28.62,28.53,28.57,558000.0,22.4655,22.4655,22.3949,22.4263,558000.0
2015-08-31 11:35:00,28.58,28.63,28.55,28.61,490958.0,22.4341,22.4734,22.4106,22.4577,490958.0
2015-08-31 11:40:00,28.61,28.78,28.61,28.77,1618964.0,22.4577,22.5911,22.4577,22.5832,1618964.0
2015-08-31 11:45:00,28.77,28.85,28.75,28.84,1154332.0,22.5832,22.646,22.5675,22.6382,1154332.0
2015-08-31 11:50:00,28.85,28.85,28.77,28.79,693118.0,22.646,22.646,22.5832,22.5989,693118.0
2015-08-31 11:55:00,28.79,28.87,28.78,28.86,1207012.0,22.5989,22.6617,22.5911,22.6539,1207012.0
2015-08-31 12:00:00,28.84,28.92,28.84,28.91,608448.0,22.6382,22.701,22.6382,22.6931,608448.0
2015-08-31 12:05:00,28.92,28.96,28.9,28.91,869656.0,22.701,22.7324,22.6853,22.6931,869656.0
2015-08-31 12:10:00,28.92,28.93,28.89,28.92,957410.0,22.701,22.7088,22.6774,22.701,957410.0
2015-08-31 12:15:00,28.93,28.98,28.88,28.97,1084786.0,22.7088,22.7481,22.6696,22.7402,1084786.0
2015-08-31 12:20:00,28.98,29.0,28.93,28.96,950578.0,22.7481,22.7638,22.7088,22.7324,950578.0
2015-08-31 12:25:00,28.96,29.07,28.95,29.04,986896.0,22.7324,22.8187,22.7245,22.7952,986896.0
2015-08-31 12:30:00,29.04,29.06,29.01,29.05,632552.0,22.7952,22.8109,22.7716,22.803,632552.0
2015-08-31 12:35:00,29.05,29.07,29.03,29.07,718902.0,22.803,22.8187,22.7873,22.8187,718902.0
2015-08-31 12:40:00,29.06,29.08,29.04,29.08,888826.0,22.8109,22.8266,22.7952,22.8266,888826.0
2015-08-31 12:45:00,29.08,29.09,29.02,29.05,764510.0,22.8266,22.8344,22.7795,22.803,764510.0
2015-08-31 12:50:00,29.05,29.09,29.04,29.08,520266.0,22.803,22.8344,22.7952,22.8266,520266.0
2015-08-31 12:55:00,29.09,29.09,29.05,29.08,670518.0,22.8344,22.8344,22.803,22.8266,670518.0
2015-08-31 13:00:00,29.07,29.09,29.07,29.08,635396.0,22.8187,22.8344,22.8187,22.8266,635396.0
2015-08-31 13:05:00,29.09,29.1,29.07,29.08,446828.0,22.8344,22.8423,22.8187,22.8266,446828.0
2015-08-31 13:10:00,29.08,29.13,29.08,29.11,571752.0,22.8266,22.8658,22.8266,22.8501,571752.0
2015-08-31 13:15:00,29.11,29.13,29.09,29.1,490156.0,22.8501,22.8658,22.8344,22.8423,490156.0
2015-08-31 13:20:00,29.11,29.11,28.97,29.01,1169840.0,22.8501,22.8501,22.7402,22.7716,1169840.0
2015-08-31 13:25:00,29.02,29.05,29.0,29.01,995286.0,22.7795,22.803,22.7638,22.7716,995286.0
2015-08-31 13:30:00,29.01,29.03,28.93,28.94,1060052.0,22.7716,22.7873,22.7088,22.7167,1060052.0
2015-08-31 13:35:00,28.94,28.94,28.88,28.93,772264.0,22.7167,22.7167,22.6696,22.7088,772264.0
2015-08-31 13:40:00,28.92,28.96,28.91,28.92,675164.0,22.701,22.7324,22.6931,22.701,675164.0
2015-08-31 13:45:00,28.93,28.93,28.86,28.88,1355578.0,22.7088,22.7088,22.6539,22.6696,1355578.0
2015-08-31 13:50:00,28.89,28.93,28.86,28.93,1006038.0,22.6774,22.7088,22.6539,22.7088,1006038.0
2015-08-31 13:55:00,28.93,28.94,28.89,28.91,1040458.0,22.7088,22.7167,22.6774,22.6931,1040458.0
2015-08-31 14:00:00,28.91,28.95,28.87,28.87,500028.0,22.6931,22.7245,22.6617,22.6617,500028.0
2015-08-31 14:05:00,28.88,28.88,28.77,28.79,740754.0,22.6696,22.6696,22.5832,22.5989,740754.0
2015-08-31 14:10:00,28.78,28.84,28.76,28.77,1155200.0,22.5911,22.6382,22.5754,22.5832,1155200.0
2015-08-31 14:15:00,28.76,28.77,28.7,28.74,617620.0,22.5754,22.5832,22.5283,22.5597,617620.0
2015-08-31 14:20:00,28.74,28.78,28.73,28.76,437938.0,22.5597,22.5911,22.5519,22.5754,437938.0
2015-08-31 14:25:00,28.77,28.79,28.74,28.78,601540.0,22.5832,22.5989,22.5597,22.5911,601540.0
2015-08-31 14:30:00,28.78,28.84,28.75,28.79,566736.0,22.5911,22.6382,22.5675,22.5989,566736.0
2015-08-31 14:35:00,28.79,28.8,28.72,28.72,486816.0,22.5989,22.6068,22.544,22.544,486816.0
2015-08-31 14:40:00,28.73,28.76,28.71,28.75,534762.0,22.5519,22.5754,22.5362,22.5675,534762.0
2015-08-31 14:45:00,28.74,28.75,28.69,28.71,328778.0,22.5597,22.5675,22.5205,22.5362,328778.0
2015-08-31 14:50:00,28.71,28.71,28.64,28.65,514346.0,22.5362,22.5362,22.4812,22.4891,514346.0
2015-08-31 14:55:00,28.65,28.66,28.62,28.66,376370.0,22.4891,22.4969,22.4655,22.4969,376370.0
2015-08-31 15:00:00,28.66,28.68,28.64,28.65,748658.0,22.4969,22.5126,22.4812,22.4891,748658.0
2015-08-31 15:05:00,28.65,28.77,28.63,28.74,745698.0,22.4891,22.5832,22.4734,22.5597,745698.0
2015-08-31 15:10:00,28.74,28.79,28.73,28.79,716284.0,22.5597,22.5989,22.5519,22.5989,716284.0
2015-08-31 15:15:00,28.78,28.79,28.71,28.73,861392.0,22.5911,22.5989,22.5362,22.5519,861392.0
2015-08-31 15:20:00,28.72,28.72,28.64,28.7,707684.0,22.544,22.544,22.4812,22.5283,707684.0
2015-08-31 15:25:00,28.7,28.7,28.63,28.64,559854.0,22.5283,22.5283,22.4734,22.4812,559854.0
2015-08-31 15:30:00,28.64,28.78,28.63,28.76,1083504.0,22.4812,22.5911,22.4734,22.5754,1083504.0
2015-08-31 15:35:00,28.76,28.77,28.65,28.66,902604.0,22.5754,22.5832,22.4891,22.4969,902604.0
2015-08-31 15:40:00,28.66,28.73,28.65,28.71,969036.0,22.4969,22.5519,22.4891,22.5362,969036.0
2015-08-31 15:45:00,28.72,28.76,28.68,28.69,1227674.0,22.544,22.5754,22.5126,22.5205,1227674.0
2015-08-31 15:50:00,28.69,28.69,28.63,28.68,2114076.0,22.5205,22.5205,22.4734,22.5126,2114076.0
2015-08-31 15:55:00,28.67,28.68,28.53,28.54,5121598.0,22.5048,22.5126,22.3949,22.4027,5121598.0
2015-09-01 09:30:00,27.91,27.98,27.77,27.86,1824145.0,21.9082,21.9631,21.7983,21.8689,1824145.0
2015-09-01 09:35:00,27.86,27.99,27.85,27.95,1038640.0,21.8689,21.971,21.8611,21.9396,1038640.0
2015-09-01 09:40:00,27.94,27.94,27.76,27.85,1314168.0,21.9317,21.9317,21.7904,21.8611,1314168.0
2015-09-01 09:45:00,27.84,27.98,27.82,27.93,1422015.0,21.8532,21.9631,21.8375,21.9239,1422015.0
2015-09-01 09:50:00,27.93,27.93,27.83,27.85,967369.0,21.9239,21.9239,21.8454,21.8611,967369.0
2015-09-01 09:55:00,27.86,27.89,27.79,27.88,407858.0,21.8689,21.8925,21.814,21.8846,407858.0
2015-09-01 10:00:00,27.88,27.88,27.75,27.83,1420831.0,21.8846,21.8846,21.7826,21.8454,1420831.0
2015-09-01 10:05:00,27.83,27.85,27.78,27.8,920638.0,21.8454,21.8611,21.8061,21.8218,920638.0
2015-09-01 10:10:00,27.8,27.85,27.76,27.83,672950.0,21.8218,21.8611,21.7904,21.8454,672950.0
2015-09-01 10:15:00,27.83,27.96,27.81,27.84,415944.0,21.8454,21.9474,21.8297,21.8532,415944.0
2015-09-01 10:20:00,27.85,27.89,27.83,27.89,336869.0,21.8611,21.8925,21.8454,21.8925,336869.0
2015-09-01 10:25:00,27.89,28.0,27.88,27.98,474223.0,21.8925,21.9788,21.8846,21.9631,474223.0
2015-09-01 10:30:00,27.97,27.98,27.89,27.95,359586.0,21.9553,21.9631,21.8925,21.9396,359586.0
2015-09-01 10:35:00,27.96,28.08,27.95,28.02,533176.0,21.9474,22.0416,21.9396,21.9945,533176.0
2015-09-01 10:40:00,28.02,28.03,27.89,27.91,387667.0,21.9945,22.0024,21.8925,21.9082,387667.0
2015-09-01 10:45:00,27.9,27.94,27.85,27.88,369332.0,21.9003,21.9317,21.8611,21.8846,369332.0
2015-09-01 10:50:00,27.87,27.91,27.84,27.88,401735.0,21.8768,21.9082,21.8532,21.8846,401735.0
2015-09-01 10:55:00,27.88,27.9,27.84,27.89,309418.0,21.8846,21.9003,21.8532,21.8925,309418.0
2015-09-01 11:00:00,27.89,27.92,27.85,27.89,449779.0,21.8925,21.916,21.8611,21.8925,449779.0
2015-09-01 11:05:00,27.89,27.95,27.88,27.93,270583.0,21.8925,21.9396,21.8846,21.9239,270583.0
2015-09-01 11:10:00,27.92,28.04,27.91,28.02,277697.0,21.916,22.0102,21.9082,21.9945,277697.0
2015-09-01 11:15:00,28.02,28.15,27.99,28.14,573315.0,21.9945,22.0966,21.971,22.0887,573315.0
2015-09-01 11:20:00,28.14,28.17,28.12,28.13,667072.0,22.0887,22.1123,22.073,22.0809,667072.0
2015-09-01 11:25:00,28.12,28.13,28.0,28.01,405938.0,22.073,22.0809,21.9788,21.9867,405938.0
2015-09-01 11:30:00,28.01,28.03,27.95,28.03,380149.0,21.9867,22.0024,21.9396,22.0024,380149.0
2015-09-01 11:35:00,28.02,28.05,27.97,28.0,252633.0,21.9945,22.0181,21.9553,21.9788,252633.0
2015-09-01 11:40:00,28.0,28.0,27.95,27.97,228490.0,21.9788,21.9788,21.9396,21.9553,228490.0
2015-09-01 11:45:00,27.97,28.08,27.96,28.08,170916.0,21.9553,22.0416,21.9474,22.0416,170916.0
2015-09-01 11:50:00,28.08,28.1,28.0,28.09,168098.0,22.0416,22.0573,21.9788,22.0495,168098.0
2015-09-01 11:55:00,28.09,28.12,28.03,28.06,217206.0,22.0495,22.073,22.0024,22.0259,217206.0
2015-09-01 12:00:00,28.06,28.09,27.96,27.96,298252.0,22.0259,22.0495,21.9474,21.9474,298252.0
2015-09-01 12:05:00,27.96,27.98,27.94,27.95,321812.0,21.9474,21.9631,21.9317,21.9396,321812.0
2015-09-01 12:10:00,27.94,27.99,27.93,27.97,231110.0,21.9317,21.971,21.9239,21.9553,231110.0
2015-09-01 12:15:00,27.97,28.01,27.94,28.0,189001.0,21.9553,21.9867,21.9317,21.9788,189001.0
2015-09-01 12:20:00,28.0,28.06,27.99,28.02,300598.0,21.9788,22.0259,21.971,21.9945,300598.0
2015-09-01 12:25:00,28.02,28.03,27.95,27.95,295728.0,21.9945,22.0024,21.9396,21.9396,295728.0
2015-09-01 12:30:00,27.96,28.0,27.92,27.98,374370.0,21.9474,21.9788,21.916,21.9631,374370.0
2015-09-01 12:35:00,27.97,27.98,27.91,27.94,189844.0,21.9553,21.9631,21.9082,21.9317,189844.0
2015-09-01 12:40:00,27.95,27.98,27.85,27.93,574480.0,21.9396,21.9631,21.8611,21.9239,574480.0
2015-09-01 12:45:00,27.92,27.95,27.87,27.9,428886.0,21.916,21.9396,21.8768,21.9003,428886.0
2015-09-01 12:50:00,27.89,27.92,27.85,27.89,314993.0,21.8925,21.916,21.8611,21.8925,314993.0
2015-09-01 12:55:00,27.9,27.9,27.83,27.85,504245.0,21.9003,21.9003,21.8454,21.8611,504245.0
2015-09-01 13:00:00,27.85,28.0,27.84,27.96,313410.0,21.8611,21.9788,21.8532,21.9474,313410.0
2015-09-01 13:05:00,27.97,27.98,27.85,27.86,256388.0,21.9553,21.9631,21.8611,21.8689,256388.0
2015-09-01 13:10:00,27.85,27.9,27.82,27.85,514636.0,21.8611,21.9003,21.8375,21.8611,514636.0
2015-09-01 13:15:00,27.85,27.92,27.84,27.85,181958.0,21.8611,21.916,21.8532,21.8611,181958.0
2015-09-01 13:20:00,27.86,27.92,27.86,27.91,302952.0,21.8689,21.916,21.8689,21.9082,302952.0
2015-09-01 13:25:00,27.91,28.02,27.9,28.0,400522.0,21.9082,21.9945,21.9003,21.9788,400522.0
2015-09-01 13:30:00,27.99,28.06,27.97,27.99,229309.0,21.971,22.0259,21.9553,21.971,229309.0
2015-09-01 13:35:00,27.99,28.03,27.96,27.98,236605.0,21.971,22.0024,21.9474,21.9631,236605.0
2015-09-01 13:40:00,27.99,28.01,27.93,28.0,182147.0,21.971,21.9867,21.9239,21.9788,182147.0
2015-09-01 13:45:00,28.0,28.04,27.99,28.01,200566.0,21.9788,22.0102,21.971,21.9867,200566.0
2015-09-01 13:50:00,28.01,28.04,27.99,28.03,159572.0,21.9867,22.0102,21.971,22.0024,159572.0
2015-09-01 13:55:00,28.03,28.03,27.97,28.01,211746.0,22.0024,22.0024,21.9553,21.9867,211746.0
2015-09-01 14:00:00,28.02,28.02,27.88,27.91,310651.0,21.9945,21.9945,21.8846,21.9082,310651.0
2015-09-01 14:05:00,27.9,27.95,27.87,27.88,273225.0,21.9003,21.9396,21.8768,21.8846,273225.0
2015-09-01 14:10:00,27.88,27.88,27.82,27.87,509414.0,21.8846,21.8846,21.8375,21.8768,509414.0
2015-09-01 14:15:00,27.86,27.88,27.79,27.8,586190.0,21.8689,21.8846,21.814,21.8218,586190.0
2015-09-01 14:20:00,27.79,27.88,27.78,27.87,317936.0,21.814,21.8846,21.8061,21.8768,317936.0
2015-09-01 14:25:00,27.87,27.88,27.81,27.81,212089.0,21.8768,21.8846,21.8297,21.8297,212089.0
2015-09-01 14:30:00,27.81,27.92,27.8,27.9,408152.0,21.8297,21.916,21.8218,21.9003,408152.0
2015-09-01 14:35:00,27.9,27.97,27.86,27.96,280848.0,21.9003,21.9553,21.8689,21.9474,280848.0
2015-09-01 14:40:00,27.96,27.99,27.88,27.89,361405.0,21.9474,21.971,21.8846,21.8925,361405.0
2015-09-01 14:45:00,27.88,27.94,27.86,27.87,331515.0,21.8846,21.9317,21.8689,21.8768,331515.0
2015-09-01 14:50:00,27.88,27.97,27.86,27.89,578902.0,21.8846,21.9553,21.8689,21.8925,578902.0
2015-09-01 14:55:00,27.89,27.95,27.85,27.88,288321.0,21.8925,21.9396,21.8611,21.8846,288321.0
2015-09-01 15:00:00,27.88,27.91,27.82,27.88,557917.0,21.8846,21.9082,21.8375,21.8846,557917.0
2015-09-01 15:05:00,27.88,27.93,27.85,27.92,684979.0,21.8846,21.9239,21.8611,21.916,684979.0
2015-09-01 15:10:00,27.92,27.96,27.88,27.94,466405.0,21.916,21.9474,21.8846,21.9317,466405.0
2015-09-01 15:15:00,27.94,27.95,27.86,27.87,358110.0,21.9317,21.9396,21.8689,21.8768,358110.0
2015-09-01 15:20:00,27.88,27.94,27.85,27.92,373704.0,21.8846,21.9317,21.8611,21.916,373704.0
2015-09-01 15:25:00,27.92,27.93,27.8,27.84,710381.0,21.916,21.9239,21.8218,21.8532,710381.0
2015-09-01 15:30:00,27.84,27.89,27.82,27.88,602256.0,21.8532,21.8925,21.8375,21.8846,602256.0
2015-09-01 15:35:00,27.88,27.88,27.8,27.83,970902.0,21.8846,21.8846,21.8218,21.8454,970902.0
2015-09-01 15:40:00,27.82,27.82,27.66,27.74,1078475.0,21.8375,21.8375,21.7119,21.7747,1078475.0
2015-09-01 15:45:00,27.73,27.85,27.72,27.82,919567.0,21.7669,21.8611,21.759,21.8375,919567.0
2015-09-01 15:50:00,27.82,27.89,27.78,27.84,1053545.0,21.8375,21.8925,21.8061,21.8532,1053545.0
2015-09-01 15:55:00,27.84,27.96,27.8,27.83,2246960.0,21.8532,21.9474,21.8218,21.8454,2246960.0
2015-09-02 09:30:00,28.35,28.43,28.21,28.36,1371437.0,22.2536,22.3164,22.1437,22.2614,1371437.0
2015-09-02 09:35:00,28.36,28.38,28.22,28.31,403938.0,22.2614,22.2771,22.1515,22.2222,403938.0
2015-09-02 09:40:00,28.31,28.35,28.15,28.15,492297.0,22.2222,22.2536,22.0966,22.0966,492297.0
2015-09-02 09:45:00,28.15,28.26,28.14,28.25,452684.0,22.0966,22.1829,22.0887,22.1751,452684.0
2015-09-02 09:50:00,28.25,28.45,28.24,28.45,1044773.0,22.1751,22.3321,22.1672,22.3321,1044773.0
2015-09-02 09:55:00,28.45,28.48,28.34,28.45,1258832.0,22.3321,22.3556,22.2457,22.3321,1258832.0
2015-09-02 10:00:00,28.44,28.53,28.43,28.44,951986.0,22.3242,22.3949,22.3164,22.3242,951986.0
2015-09-02 10:05:00,28.45,28.49,28.44,28.46,666741.0,22.3321,22.3635,22.3242,22.3399,666741.0
2015-09-02 10:10:00,28.46,28.52,28.4,28.51,974652.0,22.3399,22.387,22.2928,22.3792,974652.0
2015-09-02 10:15:00,28.51,28.55,28.4,28.41,519273.0,22.3792,22.4106,22.2928,22.3007,519273.0
2015-09-02 10:20:00,28.41,28.51,28.39,28.51,664788.0,22.3007,22.3792,22.285,22.3792,664788.0
2015-09-02 10:25:00,28.51,28.53,28.45,28.46,522480.0,22.3792,22.3949,22.3321,22.3399,522480.0
2015-09-02 10:30:00,28.46,28.48,28.4,28.44,711820.0,22.3399,22.3556,22.2928,22.3242,711820.0
2015-09-02 10:35:00,28.45,28.45,28.37,28.38,511237.0,22.3321,22.3321,22.2693,22.2771,511237.0
2015-09-02 10:40:00,28.37,28.44,28.36,28.4,348740.0,22.2693,22.3242,22.2614,22.2928,348740.0
2015-09-02 10:45:00,28.4,28.42,28.35,28.37,336751.0,22.2928,22.3085,22.2536,22.2693,336751.0
2015-09-02 10:50:00,28.37,28.43,28.37,28.39,202749.0,22.2693,22.3164,22.2693,22.285,202749.0
2015-09-02 10:55:00,28.39,28.49,28.38,28.48,315616.0,22.285,22.3635,22.2771,22.3556,315616.0
2015-09-02 11:00:00,28.47,28.51,28.44,28.47,769600.0,22.3478,22.3792,22.3242,22.3478,769600.0
2015-09-02 11:05:00,28.47,28.5,28.42,28.44,253443.0,22.3478,22.3713,22.3085,22.3242,253443.0
2015-09-02 11:10:00,28.45,28.45,28.38,28.39,179461.0,22.3321,22.3321,22.2771,22.285,179461.0
2015-09-02 11:15:00,28.39,28.5,28.34,28.46,754003.0,22.285,22.3713,22.2457,22.3399,754003.0
2015-09-02 11:20:00,28.46,28.51,28.45,28.5,470680.0,22.3399,22.3792,22.3321,22.3713,470680.0
2015-09-02 11:25:00,28.49,28.5,28.45,28.46,339501.0,22.3635,22.3713,22.3321,22.3399,339501.0
2015-09-02 11:30:00,28.46,28.48,28.42,28.42,379276.0,22.3399,22.3556,22.3085,22.3085,379276.0
2015-09-02 11:35:00,28.42,28.43,28.37,28.38,367050.0,22.3085,22.3164,22.2693,22.2771,367050.0
2015-09-02 11:40:00,28.38,28.48,28.37,28.47,318295.0,22.2771,22.3556,22.2693,22.3478,318295.0
2015-09-02 11:45:00,28.47,28.52,28.45,28.46,416734.0,22.3478,22.387,22.3321,22.3399,416734.0
2015-09-02 11:50:00,28.45,28.45,28.39,28.41,250809.0,22.3321,22.3321,22.285,22.3007,250809.0
2015-09-02 11:55:00,28.4,28.42,28.35,28.41,187618.0,22.2928,22.3085,22.2536,22.3007,187618.0
2015-09-02 12:00:00,28.41,28.45,28.38,28.45,164158.0,22.3007,22.3321,22.2771,22.3321,164158.0
2015-09-02 12:05:00,28.44,28.45,28.39,28.4,309468.0,22.3242,22.3321,22.285,22.2928,309468.0
2015-09-02 12:10:00,28.41,28.45,28.4,28.45,190572.0,22.3007,22.3321,22.2928,22.3321,190572.0
2015-09-02 12:15:00,28.45,28.46,28.4,28.43,208299.0,22.3321,22.3399,22.2928,22.3164,208299.0
2015-09-02 12:20:00,28.43,28.45,28.41,28.45,283329.0,22.3164,22.3321,22.3007,22.3321,283329.0
2015-09-02 12:25:00,28.45,28.47,28.43,28.43,192198.0,22.3321,22.3478,22.3164,22.3164,192198.0
2015-09-02 12:30:00,28.43,28.47,28.43,28.45,144440.0,22.3164,22.3478,22.3164,22.3321,144440.0
2015-09-02 12:35:00,28.45,28.49,28.42,28.49,241124.0,22.3321,22.3635,22.3085,22.3635,241124.0
2015-09-02 12:40:00,28.49,28.52,28.46,28.5,285993.0,22.3635,22.387,22.3399,22.3713,285993.0
2015-09-02 12:45:00,28.5,28.54,28.46,28.53,260395.0,22.3713,22.4027,22.3399,22.3949,260395.0
2015-09-02 12:50:00,28.52,28.52,28.44,28.44,231750.0,22.387,22.387,22.3242,22.3242,231750.0
2015-09-02 12:55:00,28.45,28.54,28.45,28.52,216697.0,22.3321,22.4027,22.3321,22.387,216697.0
2015-09-02 13:00:00,28.52,28.56,28.5,28.53,338789.0,22.387,22.4184,22.3713,22.3949,338789.0
2015-09-02 13:05:00,28.54,28.57,28.52,28.54,317152.0,22.4027,22.4263,22.387,22.4027,317152.0
2015-09-02 13:10:00,28.54,28.55,28.52,28.54,153196.0,22.4027,22.4106,22.387,22.4027,153196.0
2015-09-02 13:15:00,28.53,28.54,28.49,28.49,95772.0,22.3949,22.4027,22.3635,22.3635,95772.0
2015-09-02 13:20:00,28.48,28.57,28.46,28.53,381076.0,22.3556,22.4263,22.3399,22.3949,381076.0
2015-09-02 13:25:00,28.52,28.58,28.51,28.55,402801.0,22.387,22.4341,22.3792,22.4106,402801.0
2015-09-02 13:30:00,28.55,28.56,28.51,28.53,157898.0,22.4106,22.4184,22.3792,22.3949,157898.0
2015-09-02 13:35:00,28.53,28.54,28.49,28.49,133159.0,22.3949,22.4027,22.3635,22.3635,133159.0
2015-09-02 13:40:00,28.49,28.55,28.49,28.54,81359.0,22.3635,22.4106,22.3635,22.4027,81359.0
2015-09-02 13:45:00,28.54,28.56,28.48,28.49,301634.0,22.4027,22.4184,22.3556,22.3635,301634.0
2015-09-02 13:50:00,28.48,28.49,28.43,28.46,155727.0,22.3556,22.3635,22.3164,22.3399,155727.0
2015-09-02 13:55:00,28.45,28.47,28.44,28.45,138025.0,22.3321,22.3478,22.3242,22.3321,138025.0
2015-09-02 14:00:00,28.46,28.48,28.39,28.4,328045.0,22.3399,22.3556,22.285,22.2928,328045.0
2015-09-02 14:05:00,28.4,28.46,28.39,28.43,191837.0,22.2928,22.3399,22.285,22.3164,191837.0
2015-09-02 14:10:00,28.43,28.48,28.39,28.41,447867.0,22.3164,22.3556,22.285,22.3007,447867.0
2015-09-02 14:15:00,28.42,28.45,28.39,28.4,197549.0,22.3085,22.3321,22.285,22.2928,197549.0
2015-09-02 14:20:00,28.4,28.42,28.38,28.4,202030.0,22.2928,22.3085,22.2771,22.2928,202030.0
2015-09-02 14:25:00,28.41,28.43,28.36,28.38,303561.0,22.3007,22.3164,22.2614,22.2771,303561.0
2015-09-02 14:30:00,28.38,28.39,28.34,28.39,182217.0,22.2771,22.285,22.2457,22.285,182217.0
2015-09-02 14:35:00,28.39,28.4,28.31,28.33,248496.0,22.285,22.2928,22.2222,22.2379,248496.0
2015-09-02 14:40:00,28.33,28.33,28.23,28.25,390630.0,22.2379,22.2379,22.1594,22.1751,390630.0
2015-09-02 14:45:00,28.25,28.3,28.23,28.29,200757.0,22.1751,22.2143,22.1594,22.2065,200757.0
2015-09-02 14:50:00,28.3,28.37,28.29,28.37,234922.0,22.2143,22.2693,22.2065,22.2693,234922.0
2015-09-02 14:55:00,28.37,28.41,28.34,28.39,278204.0,22.2693,22.3007,22.2457,22.285,278204.0
2015-09-02 15:00:00,28.39,28.45,28.38,28.41,318301.0,22.285,22.3321,22.2771,22.3007,318301.0
2015-09-02 15:05:00,28.41,28.43,28.32,28.32,407383.0,22.3007,22.3164,22.23,22.23,407383.0
2015-09-02 15:10:00,28.33,28.37,28.27,28.28,455780.0,22.2379,22.2693,22.1908,22.1986,455780.0
2015-09-02 15:15:00,28.28,28.3,28.21,28.28,294801.0,22.1986,22.2143,22.1437,22.1986,294801.0
2015-09-02 15:20:00,28.28,28.32,28.26,28.29,207389.0,22.1986,22.23,22.1829,22.2065,207389.0
2015-09-02 15:25:00,28.29,28.39,28.29,28.39,239497.0,22.2065,22.285,22.2065,22.285,239497.0
2015-09-02 15:30:00,28.38,28.42,28.35,28.38,348183.0,22.2771,22.3085,22.2536,22.2771,348183.0
2015-09-02 15:35:00,28.37,28.44,28.37,28.42,311719.0,22.2693,22.3242,22.2693,22.3085,311719.0
2015-09-02 15:40:00,28.42,28.43,28.38,28.42,250422.0,22.3085,22.3164,22.2771,22.3085,250422.0
2015-09-02 15:45:00,28.42,28.45,28.39,28.41,386310.0,22.3085,22.3321,22.285,22.3007,386310.0
2015-09-02 15:50:00,28.41,28.5,28.4,28.49,599389.0,22.3007,22.3713,22.2928,22.3635,599389.0
2015-09-02 15:55:00,28.48,28.6,28.48,28.6,1276238.0,22.3556,22.4498,22.3556,22.4498,1276238.0
2015-09-03 09:30:00,28.8,28.84,28.69,28.72,1354283.0,22.6068,22.6382,22.5205,22.544,1354283.0
2015-09-03 09:35:00,28.71,28.83,28.71,28.82,655351.0,22.5362,22.6303,22.5362,22.6225,655351.0
2015-09-03 09:40:00,28.82,28.87,28.8,28.84,544534.0,22.6225,22.6617,22.6068,22.6382,544534.0
2015-09-03 09:45:00,28.85,28.97,28.84,28.93,828932.0,22.646,22.7402,22.6382,22.7088,828932.0
2015-09-03 09:50:00,28.93,29.0,28.92,28.95,410180.0,22.7088,22.7638,22.701,22.7245,410180.0
2015-09-03 09:55:00,28.95,28.98,28.88,28.88,404285.0,22.7245,22.7481,22.6696,22.6696,404285.0
2015-09-03 10:00:00,28.89,28.94,28.86,28.92,443340.0,22.6774,22.7167,22.6539,22.701,443340.0
2015-09-03 10:05:00,28.93,29.05,28.93,29.05,542328.0,22.7088,22.803,22.7088,22.803,542328.0
2015-09-03 10:10:00,29.05,29.14,29.03,29.13,832739.0,22.803,22.8737,22.7873,22.8658,832739.0
2015-09-03 10:15:00,29.13,29.26,29.13,29.25,875532.0,22.8658,22.9679,22.8658,22.96,875532.0
2015-09-03 10:20:00,29.26,29.26,29.19,29.21,412094.0,22.9679,22.9679,22.9129,22.9286,412094.0
2015-09-03 10:25:00,29.2,29.3,29.19,29.26,462960.0,22.9208,22.9993,22.9129,22.9679,462960.0
2015-09-03 10:30:00,29.26,29.26,29.15,29.17,590700.0,22.9679,22.9679,22.8815,22.8972,590700.0
2015-09-03 10:35:00,29.17,29.24,29.16,29.24,495329.0,22.8972,22.9522,22.8894,22.9522,495329.0
2015-09-03 10:40:00,29.24,29.3,29.18,29.29,664479.0,22.9522,22.9993,22.9051,22.9914,664479.0
2015-09-03 10:45:00,29.29,29.3,29.26,29.27,492883.0,22.9914,22.9993,22.9679,22.9757,492883.0
2015-09-03 10:50:00,29.28,29.38,29.26,29.33,542536.0,22.9836,23.0621,22.9679,23.0228,542536.0
2015-09-03 10:55:00,29.33,29.37,29.33,29.37,394540.0,23.0228,23.0542,23.0228,23.0542,394540.0
2015-09-03 11:00:00,29.37,29.38,29.32,29.36,487135.0,23.0542,23.0621,23.015,23.0464,487135.0
2015-09-03 11:05:00,29.36,29.39,29.33,29.36,411703.0,23.0464,23.0699,23.0228,23.0464,411703.0
2015-09-03 11:10:00,29.35,29.39,29.34,29.36,426645.0,23.0385,23.0699,23.0307,23.0464,426645.0
2015-09-03 11:15:00,29.36,29.37,29.29,29.32,476628.0,23.0464,23.0542,22.9914,23.015,476628.0
2015-09-03 11:20:00,29.32,29.36,29.28,29.31,296147.0,23.015,23.0464,22.9836,23.0071,296147.0
2015-09-03 11:25:00,29.32,29.36,29.31,29.34,229480.0,23.015,23.0464,23.0071,23.0307,229480.0
2015-09-03 11:30:00,29.35,29.35,29.29,29.3,335792.0,23.0385,23.0385,22.9914,22.9993,335792.0
2015-09-03 11:35:00,29.3,29.31,29.27,29.29,389295.0,22.9993,23.0071,22.9757,22.9914,389295.0
2015-09-03 11:40:00,29.3,29.33,29.28,29.29,199276.0,22.9993,23.0228,22.9836,22.9914,199276.0
2015-09-03 11:45:00,29.3,29.32,29.27,29.29,337050.0,22.9993,23.015,22.9757,22.9914,337050.0
2015-09-03 11:50:00,29.29,29.3,29.23,29.28,287442.0,22.9914,22.9993,22.9443,22.9836,287442.0
2015-09-03 11:55:00,29.29,29.31,29.26,29.3,176514.0,22.9914,23.0071,22.9679,22.9993,176514.0
2015-09-03 12:00:00,29.31,29.33,29.28,29.32,198625.0,23.0071,23.0228,22.9836,23.015,198625.0
2015-09-03 12:05:00,29.32,29.37,29.3,29.37,398627.0,23.015,23.0542,22.9993,23.0542,398627.0
2015-09-03 12:10:00,29.37,29.38,29.35,29.38,290539.0,23.0542,23.0621,23.0385,23.0621,290539.0
2015-09-03 12:15:00,29.38,29.4,29.36,29.39,365158.0,23.0621,23.0778,23.0464,23.0699,365158.0
2015-09-03 12:20:00,29.4,29.42,29.38,29.41,339520.0,23.0778,23.0935,23.0621,23.0856,339520.0
2015-09-03 12:25:00,29.41,29.42,29.39,29.4,177084.0,23.0856,23.0935,23.0699,23.0778,177084.0
2015-09-03 12:30:00,29.4,29.41,29.31,29.33,322930.0,23.0778,23.0856,23.0071,23.0228,322930.0
2015-09-03 12:35:00,29.33,29.33,29.28,29.29,215303.0,23.0228,23.0228,22.9836,22.9914,215303.0
2015-09-03 12:40:00,29.28,29.33,29.27,29.33,468831.0,22.9836,23.0228,22.9757,23.0228,468831.0
2015-09-03 12:45:00,29.32,29.37,29.31,29.35,266695.0,23.015,23.0542,23.0071,23.0385,266695.0
2015-09-03 12:50:00,29.36,29.38,29.31,29.33,246787.0,23.0464,23.0621,23.0071,23.0228,246787.0
2015-09-03 12:55:00,29.33,29.34,29.31,29.34,234378.0,23.0228,23.0307,23.0071,23.0307,234378.0
2015-09-03 13:00:00,29.33,29.38,29.33,29.36,486474.0,23.0228,23.0621,23.0228,23.0464,486474.0
2015-09-03 13:05:00,29.36,29.37,29.21,29.23,963301.0,23.0464,23.0542,22.9286,22.9443,963301.0
2015-09-03 13:10:00,29.23,29.24,29.18,29.23,362533.0,22.9443,22.9522,22.9051,22.9443,362533.0
2015-09-03 13:15:00,29.22,29.26,29.2,29.26,422375.0,22.9365,22.9679,22.9208,22.9679,422375.0
2015-09-03 13:20:00,29.26,29.27,29.22,29.27,273939.0,22.9679,22.9757,22.9365,22.9757,273939.0
2015-09-03 13:25:00,29.27,29.32,29.25,29.28,236707.0,22.9757,23.015,22.96,22.9836,236707.0
2015-09-03 13:30:00,29.29,29.29,29.23,29.24,394231.0,22.9914,22.9914,22.9443,22.9522,394231.0
2015-09-03 13:35:00,29.24,29.25,29.2,29.22,211555.0,22.9522,22.96,22.9208,22.9365,211555.0
2015-09-03 13:40:00,29.22,29.23,29.16,29.17,341687.0,22.9365,22.9443,22.8894,22.8972,341687.0
2015-09-03 13:45:00,29.17,29.19,29.16,29.19,335713.0,22.8972,22.9129,22.8894,22.9129,335713.0
2015-09-03 13:50:00,29.18,29.18,29.09,29.18,652449.0,22.9051,22.9051,22.8344,22.9051,652449.0
2015-09-03 13:55:00,29.17,29.18,29.08,29.09,219863.0,22.8972,22.9051,22.8266,22.8344,219863.0
2015-09-03 14:00:00,29.09,29.14,29.08,29.14,352700.0,22.8344,22.8737,22.8266,22.8737,352700.0
2015-09-03 14:05:00,29.14,29.18,29.09,29.09,287023.0,22.8737,22.9051,22.8344,22.8344,287023.0
2015-09-03 14:10:00,29.1,29.14,29.09,29.12,191395.0,22.8423,22.8737,22.8344,22.858,191395.0
2015-09-03 14:15:00,29.12,29.18,29.11,29.16,182614.0,22.858,22.9051,22.8501,22.8894,182614.0
2015-09-03 14:20:00,29.17,29.18,29.12,29.17,250057.0,22.8972,22.9051,22.858,22.8972,250057.0
2015-09-03 14:25:00,29.17,29.19,29.15,29.17,399699.0,22.8972,22.9129,22.8815,22.8972,399699.0
2015-09-03 14:30:00,29.17,29.19,29.13,29.15,425449.0,22.8972,22.9129,22.8658,22.8815,425449.0
2015-09-03 14:35:00,29.14,29.19,29.12,29.18,251845.0,22.8737,22.9129,22.858,22.9051,251845.0
2015-09-03 14:40:00,29.19,29.25,29.15,29.23,334284.0,22.9129,22.96,22.8815,22.9443,334284.0
2015-09-03 14:45:00,29.22,29.24,29.2,29.23,178293.0,22.9365,22.9522,22.9208,22.9443,178293.0
2015-09-03 14:50:00,29.22,29.23,29.17,29.18,270609.0,22.9365,22.9443,22.8972,22.9051,270609.0
2015-09-03 14:55:00,29.19,29.2,29.12,29.14,450210.0,22.9129,22.9208,22.858,22.8737,450210.0
2015-09-03 15:00:00,29.14,29.19,29.14,29.17,279634.0,22.8737,22.9129,22.8737,22.8972,279634.0
2015-09-03 15:05:00,29.17,29.18,29.05,29.06,536417.0,22.8972,22.9051,22.803,22.8109,536417.0
2015-09-03 15:10:00,29.06,29.13,29.05,29.12,435592.0,22.8109,22.8658,22.803,22.858,435592.0
2015-09-03 15:15:00,29.13,29.14,29.08,29.1,353421.0,22.8658,22.8737,22.8266,22.8423,353421.0
2015-09-03 15:20:00,29.09,29.14,29.09,29.09,304634.0,22.8344,22.8737,22.8344,22.8344,304634.0
2015-09-03 15:25:00,29.09,29.1,29.04,29.06,562063.0,22.8344,22.8423,22.7952,22.8109,562063.0
2015-09-03 15:30:00,29.07,29.09,29.02,29.06,527930.0,22.8187,22.8344,22.7795,22.8109,527930.0
2015-09-03 15:35:00,29.05,29.07,28.97,29.02,661689.0,22.803,22.8187,22.7402,22.7795,661689.0
2015-09-03 15:40:00,29.02,29.07,28.98,29.03,784163.0,22.7795,22.8187,22.7481,22.7873,784163.0
2015-09-03 15:45:00,29.03,29.11,29.02,29.07,773283.0,22.7873,22.8501,22.7795,22.8187,773283.0
2015-09-03 15:50:00,29.07,29.13,29.05,29.12,708645.0,22.8187,22.8658,22.803,22.858,708645.0
2015-09-03 15:55:00,29.12,29.16,29.06,29.07,1444133.0,22.858,22.8894,22.8109,22.8187,1444133.0
2015-09-04 09:30:00,28.57,28.88,28.55,28.84,1229387.0,22.4263,22.6696,22.4106,22.6382,1229387.0
2015-09-04 09:35:00,28.85,28.9,28.79,28.83,591039.0,22.646,22.6853,22.5989,22.6303,591039.0
2015-09-04 09:40:00,28.82,28.87,28.74,28.75,701460.0,22.6225,22.6617,22.5597,22.5675,701460.0
2015-09-04 09:45:00,28.75,28.78,28.56,28.62,1030042.0,22.5675,22.5911,22.4184,22.4655,1030042.0
2015-09-04 09:50:00,28.62,28.62,28.45,28.49,863858.0,22.4655,22.4655,22.3321,22.3635,863858.0
2015-09-04 09:55:00,28.5,28.57,28.47,28.56,370083.0,22.3713,22.4263,22.3478,22.4184,370083.0
2015-09-04 10:00:00,28.55,28.7,28.53,28.67,399472.0,22.4106,22.5283,22.3949,22.5048,399472.0
2015-09-04 10:05:00,28.68,28.72,28.65,28.72,584603.0,22.5126,22.544,22.4891,22.544,584603.0
2015-09-04 10:10:00,28.72,28.75,28.66,28.68,387991.0,22.544,22.5675,22.4969,22.5126,387991.0
2015-09-04 10:15:00,28.68,28.75,28.66,28.7,375862.0,22.5126,22.5675,22.4969,22.5283,375862.0
2015-09-04 10:20:00,28.71,28.71,28.66,28.67,352121.0,22.5362,22.5362,22.4969,22.5048,352121.0
2015-09-04 10:25:00,28.67,28.71,28.64,28.68,257263.0,22.5048,22.5362,22.4812,22.5126,257263.0
2015-09-04 10:30:00,28.68,28.72,28.67,28.69,223013.0,22.5126,22.544,22.5048,22.5205,223013.0
2015-09-04 10:35:00,28.7,28.71,28.65,28.69,175794.0,22.5283,22.5362,22.4891,22.5205,175794.0
2015-09-04 10:40:00,28.7,28.71,28.63,28.67,305285.0,22.5283,22.5362,22.4734,22.5048,305285.0
2015-09-04 10:45:00,28.67,28.69,28.63,28.64,295368.0,22.5048,22.5205,22.4734,22.4812,295368.0
2015-09-04 10:50:00,28.63,28.68,28.62,28.67,197756.0,22.4734,22.5126,22.4655,22.5048,197756.0
2015-09-04 10:55:00,28.67,28.67,28.61,28.64,217979.0,22.5048,22.5048,22.4577,22.4812,217979.0
2015-09-04 11:00:00,28.65,28.7,28.63,28.64,190931.0,22.4891,22.5283,22.4734,22.4812,190931.0
2015-09-04 11:05:00,28.64,28.65,28.55,28.55,351710.0,22.4812,22.4891,22.4106,22.4106,351710.0
2015-09-04 11:10:00,28.55,28.58,28.51,28.54,506780.0,22.4106,22.4341,22.3792,22.4027,506780.0
2015-09-04 11:15:00,28.54,28.58,28.53,28.57,401187.0,22.4027,22.4341,22.3949,22.4263,401187.0
2015-09-04 11:20:00,28.57,28.57,28.53,28.55,214020.0,22.4263,22.4263,22.3949,22.4106,214020.0
2015-09-04 11:25:00,28.56,28.6,28.52,28.59,499624.0,22.4184,22.4498,22.387,22.442,499624.0
2015-09-04 11:30:00,28.58,28.59,28.52,28.54,364936.0,22.4341,22.442,22.387,22.4027,364936.0
2015-09-04 11:35:00,28.54,28.58,28.52,28.57,224278.0,22.4027,22.4341,22.387,22.4263,224278.0
2015-09-04 11:40:00,28.57,28.62,28.55,28.61,126861.0,22.4263,22.4655,22.4106,22.4577,126861.0
2015-09-04 11:45:00,28.6,28.65,28.58,28.64,244240.0,22.4498,22.4891,22.4341,22.4812,244240.0
2015-09-04 11:50:00,28.64,28.67,28.62,28.64,132862.0,22.4812,22.5048,22.4655,22.4812,132862.0
2015-09-04 11:55:00,28.64,28.64,28.59,28.59,175993.0,22.4812,22.4812,22.442,22.442,175993.0
2015-09-04 12:00:00,28.59,28.61,28.58,28.6,281858.0,22.442,22.4577,22.4341,22.4498,281858.0
2015-09-04 12:05:00,28.61,28.7,28.6,28.69,347171.0,22.4577,22.5283,22.4498,22.5205,347171.0
2015-09-04 12:10:00,28.7,28.7,28.62,28.64,264626.0,22.5283,22.5283,22.4655,22.4812,264626.0
2015-09-04 12:15:00,28.63,28.67,28.6,28.62,193220.0,22.4734,22.5048,22.4498,22.4655,193220.0
2015-09-04 12:20:00,28.63,28.63,28.58,28.59,268691.0,22.4734,22.4734,22.4341,22.442,268691.0
2015-09-04 12:25:00,28.59,28.6,28.54,28.56,222963.0,22.442,22.4498,22.4027,22.4184,222963.0
2015-09-04 12:30:00,28.56,28.63,28.54,28.63,206958.0,22.4184,22.4734,22.4027,22.4734,206958.0
2015-09-04 12:35:00,28.63,28.66,28.62,28.65,223423.0,22.4734,22.4969,22.4655,22.4891,223423.0
2015-09-04 12:40:00,28.65,28.65,28.6,28.6,218503.0,22.4891,22.4891,22.4498,22.4498,218503.0
2015-09-04 12:45:00,28.6,28.66,28.57,28.65,154805.0,22.4498,22.4969,22.4263,22.4891,154805.0
2015-09-04 12:50:00,28.65,28.67,28.63,28.65,141013.0,22.4891,22.5048,22.4734,22.4891,141013.0
2015-09-04 12:55:00,28.64,28.65,28.58,28.6,137420.0,22.4812,22.4891,22.4341,22.4498,137420.0
2015-09-04 13:00:00,28.6,28.61,28.54,28.57,224480.0,22.4498,22.4577,22.4027,22.4263,224480.0
2015-09-04 13:05:00,28.57,28.59,28.54,28.56,182108.0,22.4263,22.442,22.4027,22.4184,182108.0
2015-09-04 13:10:00,28.57,28.59,28.54,28.55,96100.0,22.4263,22.442,22.4027,22.4106,96100.0
2015-09-04 13:15:00,28.55,28.59,28.54,28.58,93839.0,22.4106,22.442,22.4027,22.4341,93839.0
2015-09-04 13:20:00,28.58,28.58,28.52,28.54,187634.0,22.4341,22.4341,22.387,22.4027,187634.0
2015-09-04 13:25:00,28.54,28.6,28.53,28.6,113663.0,22.4027,22.4498,22.3949,22.4498,113663.0
2015-09-04 13:30:00,28.59,28.63,28.57,28.62,165734.0,22.442,22.4734,22.4263,22.4655,165734.0
2015-09-04 13:35:00,28.62,28.63,28.59,28.6,143511.0,22.4655,22.4734,22.442,22.4498,143511.0
2015-09-04 13:40:00,28.6,28.62,28.54,28.56,260368.0,22.4498,22.4655,22.4027,22.4184,260368.0
2015-09-04 13:45:00,28.56,28.58,28.55,28.56,68532.0,22.4184,22.4341,22.4106,22.4184,68532.0
2015-09-04 13:50:00,28.55,28.58,28.55,28.55,109130.0,22.4106,22.4341,22.4106,22.4106,109130.0
2015-09-04 13:55:00,28.55,28.55,28.5,28.51,176881.0,22.4106,22.4106,22.3713,22.3792,176881.0
2015-09-04 14:00:00,28.51,28.52,28.48,28.52,330527.0,22.3792,22.387,22.3556,22.387,330527.0
2015-09-04 14:05:00,28.52,28.54,28.49,28.5,185870.0,22.387,22.4027,22.3635,22.3713,185870.0
2015-09-04 14:10:00,28.5,28.53,28.49,28.51,133054.0,22.3713,22.3949,22.3635,22.3792,133054.0
2015-09-04 14:15:00,28.5,28.51,28.46,28.48,168125.0,22.3713,22.3792,22.3399,22.3556,168125.0
2015-09-04 14:20:00,28.47,28.49,28.42,28.43,259191.0,22.3478,22.3635,22.3085,22.3164,259191.0
2015-09-04 14:25:00,28.43,28.47,28.41,28.46,175635.0,22.3164,22.3478,22.3007,22.3399,175635.0
2015-09-04 14:30:00,28.45,28.48,28.44,28.45,141197.0,22.3321,22.3556,22.3242,22.3321,141197.0
2015-09-04 14:35:00,28.45,28.47,28.43,28.47,123795.0,22.3321,22.3478,22.3164,22.3478,123795.0
2015-09-04 14:40:00,28.47,28.54,28.46,28.53,177354.0,22.3478,22.4027,22.3399,22.3949,177354.0
2015-09-04 14:45:00,28.53,28.6,28.51,28.57,267078.0,22.3949,22.4498,22.3792,22.4263,267078.0
2015-09-04 14:50:00,28.58,28.59,28.54,28.54,180406.0,22.4341,22.442,22.4027,22.4027,180406.0
2015-09-04 14:55:00,28.54,28.58,28.52,28.57,207084.0,22.4027,22.4341,22.387,22.4263,207084.0
2015-09-04 15:00:00,28.58,28.6,28.55,28.57,182426.0,22.4341,22.4498,22.4106,22.4263,182426.0
2015-09-04 15:05:00,28.57,28.63,28.56,28.6,301655.0,22.4263,22.4734,22.4184,22.4498,301655.0
2015-09-04 15:10:00,28.6,28.6,28.51,28.55,345925.0,22.4498,22.4498,22.3792,22.4106,345925.0
2015-09-04 15:15:00,28.55,28.58,28.51,28.58,235971.0,22.4106,22.4341,22.3792,22.4341,235971.0
2015-09-04 15:20:00,28.57,28.58,28.53,28.56,292346.0,22.4263,22.4341,22.3949,22.4184,292346.0
2015-09-04 15:25:00,28.57,28.59,28.54,28.59,264424.0,22.4263,22.442,22.4027,22.442,264424.0
2015-09-04 15:30:00,28.59,28.65,28.57,28.63,475524.0,22.442,22.4891,22.4263,22.4734,475524.0
2015-09-04 15:35:00,28.64,28.69,28.61,28.61,557112.0,22.4812,22.5205,22.4577,22.4577,557112.0
2015-09-04 15:40:00,28.6,28.64,28.58,28.59,508989.0,22.4498,22.4812,22.4341,22.442,508989.0
2015-09-04 15:45:00,28.59,28.7,28.58,28.69,507069.0,22.442,22.5283,22.4341,22.5205,507069.0
2015-09-04 15:50:00,28.7,28.7,28.58,28.63,602429.0,22.5283,22.5283,22.4341,22.4734,602429.0
2015-09-04 15:55:00,28.62,28.65,28.51,28.51,1494105.0,22.4655,22.4891,22.3792,22.3792,1494105.0
2015-09-08 09:30:00,28.98,29.17,28.95,29.13,1292247.0,22.7481,22.8972,22.7245,22.8658,1292247.0
2015-09-08 09:35:00,29.13,29.31,29.12,29.19,858916.0,22.8658,23.0071,22.858,22.9129,858916.0
2015-09-08 09:40:00,29.2,29.36,29.19,29.34,699209.0,22.9208,23.0464,22.9129,23.0307,699209.0
2015-09-08 09:45:00,29.34,29.45,29.3,29.44,853459.0,23.0307,23.117,22.9993,23.1092,853459.0
2015-09-08 09:50:00,29.44,29.47,29.37,29.39,507953.0,23.1092,23.1327,23.0542,23.0699,507953.0
2015-09-08 09:55:00,29.38,29.41,29.31,29.35,465855.0,23.0621,23.0856,23.0071,23.0385,465855.0
2015-09-08 10:00:00,29.35,29.35,29.29,29.35,326862.0,23.0385,23.0385,22.9914,23.0385,326862.0
2015-09-08 10:05:00,29.36,29.38,29.26,29.27,358221.0,23.0464,23.0621,22.9679,22.9757,358221.0
2015-09-08 10:10:00,29.28,29.31,29.26,29.3,258767.0,22.9836,23.0071,22.9679,22.9993,258767.0
2015-09-08 10:15:00,29.3,29.34,29.29,29.34,178399.0,22.9993,23.0307,22.9914,23.0307,178399.0
2015-09-08 10:20:00,29.34,29.35,29.28,29.3,258503.0,23.0307,23.0385,22.9836,22.9993,258503.0
2015-09-08 10:25:00,29.31,29.4,29.28,29.38,370269.0,23.0071,23.0778,22.9836,23.0621,370269.0
2015-09-08 10:30:00,29.38,29.39,29.34,29.35,177637.0,23.0621,23.0699,23.0307,23.0385,177637.0
2015-09-08 10:35:00,29.36,29.37,29.32,29.34,144128.0,23.0464,23.0542,23.015,23.0307,144128.0
2015-09-08 10:40:00,29.35,29.35,29.24,29.27,348777.0,23.0385,23.0385,22.9522,22.9757,348777.0
2015-09-08 10:45:00,29.27,29.34,29.26,29.3,347024.0,22.9757,23.0307,22.9679,22.9993,347024.0
2015-09-08 10:50:00,29.31,29.31,29.25,29.25,277906.0,23.0071,23.0071,22.96,22.96,277906.0
2015-09-08 10:55:00,29.25,29.36,29.24,29.34,479126.0,22.96,23.0464,22.9522,23.0307,479126.0
2015-09-08 11:00:00,29.33,29.35,29.29,29.32,485731.0,23.0228,23.0385,22.9914,23.015,485731.0
2015-09-08 11:05:00,29.32,29.34,29.27,29.3,177903.0,23.015,23.0307,22.9757,22.9993,177903.0
2015-09-08 11:10:00,29.29,29.37,29.29,29.33,211293.0,22.9914,23.0542,22.9914,23.0228,211293.0
2015-09-08 11:15:00,29.33,29.35,29.32,29.33,128567.0,23.0228,23.0385,23.015,23.0228,128567.0
2015-09-08 11:20:00,29.33,29.36,29.3,29.35,188503.0,23.0228,23.0464,22.9993,23.0385,188503.0
2015-09-08 11:25:00,29.35,29.37,29.32,29.32,141437.0,23.0385,23.0542,23.015,23.015,141437.0
2015-09-08 11:30:00,29.32,29.34,29.29,29.32,172564.0,23.015,23.0307,22.9914,23.015,172564.0
2015-09-08 11:35:00,29.32,29.36,29.31,29.32,119319.0,23.015,23.0464,23.0071,23.015,119319.0
2015-09-08 11:40:00,29.31,29.36,29.3,29.36,185781.0,23.0071,23.0464,22.9993,23.0464,185781.0
2015-09-08 11:45:00,29.35,29.36,29.31,29.35,262159.0,23.0385,23.0464,23.0071,23.0385,262159.0
2015-09-08 11:50:00,29.35,29.36,29.27,29.3,212826.0,23.0385,23.0464,22.9757,22.9993,212826.0
2015-09-08 11:55:00,29.3,29.34,29.29,29.33,169636.0,22.9993,23.0307,22.9914,23.0228,169636.0
2015-09-08 12:00:00,29.32,29.35,29.29,29.34,169385.0,23.015,23.0385,22.9914,23.0307,169385.0
2015-09-08 12:05:00,29.34,29.38,29.34,29.36,149003.0,23.0307,23.0621,23.0307,23.0464,149003.0
2015-09-08 12:10:00,29.36,29.4,29.36,29.4,117792.0,23.0464,23.0778,23.0464,23.0778,117792.0
2015-09-08 12:15:00,29.4,29.44,29.39,29.4,272382.0,23.0778,23.1092,23.0699,23.0778,272382.0
2015-09-08 12:20:00,29.4,29.4,29.34,29.36,285590.0,23.0778,23.0778,23.0307,23.0464,285590.0
2015-09-08 12:25:00,29.36,29.41,29.36,29.41,114718.0,23.0464,23.0856,23.0464,23.0856,114718.0
2015-09-08 12:30:00,29.41,29.42,29.38,29.41,122501.0,23.0856,23.0935,23.0621,23.0856,122501.0
2015-09-08 12:35:00,29.41,29.42,29.38,29.41,123269.0,23.0856,23.0935,23.0621,23.0856,123269.0
2015-09-08 12:40:00,29.4,29.41,29.35,29.38,204801.0,23.0778,23.0856,23.0385,23.0621,204801.0
2015-09-08 12:45:00,29.38,29.38,29.34,29.36,128299.0,23.0621,23.0621,23.0307,23.0464,128299.0
2015-09-08 12:50:00,29.36,29.36,29.31,29.33,224704.0,23.0464,23.0464,23.0071,23.0228,224704.0
2015-09-08 12:55:00,29.32,29.33,29.29,29.3,109335.0,23.015,23.0228,22.9914,22.9993,109335.0
2015-09-08 13:00:00,29.3,29.31,29.27,29.27,174596.0,22.9993,23.0071,22.9757,22.9757,174596.0
2015-09-08 13:05:00,29.27,29.29,29.26,29.27,133681.0,22.9757,22.9914,22.9679,22.9757,133681.0
2015-09-08 13:10:00,29.28,29.3,29.27,29.28,94145.0,22.9836,22.9993,22.9757,22.9836,94145.0
2015-09-08 13:15:00,29.29,29.32,29.27,29.29,129813.0,22.9914,23.015,22.9757,22.9914,129813.0
2015-09-08 13:20:00,29.28,29.29,29.23,29.26,165009.0,22.9836,22.9914,22.9443,22.9679,165009.0
2015-09-08 13:25:00,29.25,29.26,29.23,29.25,95178.0,22.96,22.9679,22.9443,22.96,95178.0
2015-09-08 13:30:00,29.25,29.27,29.21,29.27,115175.0,22.96,22.9757,22.9286,22.9757,115175.0
2015-09-08 13:35:00,29.27,29.33,29.26,29.29,143562.0,22.9757,23.0228,22.9679,22.9914,143562.0
2015-09-08 13:40:00,29.3,29.34,29.28,29.31,118849.0,22.9993,23.0307,22.9836,23.0071,118849.0
2015-09-08 13:45:00,29.3,29.35,29.3,29.34,238436.0,22.9993,23.0385,22.9993,23.0307,238436.0
2015-09-08 13:50:00,29.34,29.38,29.34,29.38,174771.0,23.0307,23.0621,23.0307,23.0621,174771.0
2015-09-08 13:55:00,29.38,29.4,29.37,29.39,209149.0,23.0621,23.0778,23.0542,23.0699,209149.0
2015-09-08 14:00:00,29.4,29.4,29.36,29.38,268545.0,23.0778,23.0778,23.0464,23.0621,268545.0
2015-09-08 14:05:00,29.38,29.4,29.36,29.38,345931.0,23.0621,23.0778,23.0464,23.0621,345931.0
2015-09-08 14:10:00,29.38,29.38,29.35,29.36,120152.0,23.0621,23.0621,23.0385,23.0464,120152.0
2015-09-08 14:15:00,29.36,29.4,29.35,29.39,160287.0,23.0464,23.0778,23.0385,23.0699,160287.0
2015-09-08 14:20:00,29.39,29.4,29.38,29.39,278130.0,23.0699,23.0778,23.0621,23.0699,278130.0
2015-09-08 14:25:00,29.39,29.4,29.35,29.39,193260.0,23.0699,23.0778,23.0385,23.0699,193260.0
2015-09-08 14:30:00,29.39,29.41,29.38,29.4,227466.0,23.0699,23.0856,23.0621,23.0778,227466.0
2015-09-08 14:35:00,29.4,29.48,29.39,29.45,394535.0,23.0778,23.1406,23.0699,23.117,394535.0
2015-09-08 14:40:00,29.46,29.48,29.45,29.46,189686.0,23.1249,23.1406,23.117,23.1249,189686.0
2015-09-08 14:45:00,29.47,29.48,29.45,29.46,230619.0,23.1327,23.1406,23.117,23.1249,230619.0
2015-09-08 14:50:00,29.46,29.48,29.45,29.48,117472.0,23.1249,23.1406,23.117,23.1406,117472.0
2015-09-08 14:55:00,29.48,29.48,29.42,29.46,272134.0,23.1406,23.1406,23.0935,23.1249,272134.0
2015-09-08 15:00:00,29.46,29.48,29.45,29.48,175272.0,23.1249,23.1406,23.117,23.1406,175272.0
2015-09-08 15:05:00,29.48,29.48,29.44,29.46,269749.0,23.1406,23.1406,23.1092,23.1249,269749.0
2015-09-08 15:10:00,29.46,29.47,29.45,29.46,270541.0,23.1249,23.1327,23.117,23.1249,270541.0
2015-09-08 15:15:00,29.46,29.46,29.43,29.43,259160.0,23.1249,23.1249,23.1013,23.1013,259160.0
2015-09-08 15:20:00,29.44,29.44,29.41,29.42,314253.0,23.1092,23.1092,23.0856,23.0935,314253.0
2015-09-08 15:25:00,29.42,29.46,29.41,29.45,529371.0,23.0935,23.1249,23.0856,23.117,529371.0
2015-09-08 15:30:00,29.45,29.47,29.43,29.44,347171.0,23.117,23.1327,23.1013,23.1092,347171.0
2015-09-08 15:35:00,29.44,29.5,29.43,29.49,663755.0,23.1092,23.1563,23.1013,23.1484,663755.0
2015-09-08 15:40:00,29.49,29.5,29.44,29.44,596113.0,23.1484,23.1563,23.1092,23.1092,596113.0
2015-09-08 15:45:00,29.45,29.49,29.44,29.49,519862.0,23.117,23.1484,23.1092,23.1484,519862.0
2015-09-08 15:50:00,29.49,29.5,29.44,29.47,1013859.0,23.1484,23.1563,23.1092,23.1327,1013859.0
2015-09-08 15:55:00,29.47,29.5,29.45,29.49,1607798.0,23.1327,23.1563,23.117,23.1484,1607798.0
2015-09-09 09:30:00,29.72,29.9,29.71,29.89,1167266.0,23.329,23.4703,23.3211,23.4624,1167266.0
2015-09-09 09:35:00,29.89,30.12,29.89,30.01,1244748.0,23.4624,23.6429,23.4624,23.5566,1244748.0
2015-09-09 09:40:00,30.0,30.01,29.89,29.89,702032.0,23.5487,23.5566,23.4624,23.4624,702032.0
2015-09-09 09:45:00,29.9,29.95,29.88,29.89,576106.0,23.4703,23.5095,23.4546,23.4624,576106.0
2015-09-09 09:50:00,29.89,29.99,29.88,29.96,549991.0,23.4624,23.5409,23.4546,23.5173,549991.0
2015-09-09 09:55:00,29.97,29.98,29.9,29.93,300389.0,23.5252,23.533,23.4703,23.4938,300389.0
2015-09-09 10:00:00,29.93,29.94,29.87,29.9,543334.0,23.4938,23.5016,23.4467,23.4703,543334.0
2015-09-09 10:05:00,29.9,29.9,29.75,29.81,718189.0,23.4703,23.4703,23.3525,23.3996,718189.0
2015-09-09 10:10:00,29.8,29.81,29.74,29.79,734107.0,23.3918,23.3996,23.3447,23.3839,734107.0
2015-09-09 10:15:00,29.78,29.78,29.59,29.61,610676.0,23.3761,23.3761,23.2269,23.2426,610676.0
2015-09-09 10:20:00,29.6,29.62,29.56,29.57,456913.0,23.2348,23.2505,23.2034,23.2112,456913.0
2015-09-09 10:25:00,29.57,29.62,29.5,29.51,478586.0,23.2112,23.2505,23.1563,23.1641,478586.0
2015-09-09 10:30:00,29.51,29.55,29.45,29.46,586024.0,23.1641,23.1955,23.117,23.1249,586024.0
2015-09-09 10:35:00,29.46,29.5,29.37,29.5,691767.0,23.1249,23.1563,23.0542,23.1563,691767.0
2015-09-09 10:40:00,29.5,29.52,29.44,29.51,397048.0,23.1563,23.172,23.1092,23.1641,397048.0
2015-09-09 10:45:00,29.5,29.55,29.5,29.54,202419.0,23.1563,23.1955,23.1563,23.1877,202419.0
2015-09-09 10:50:00,29.53,29.54,29.45,29.46,228121.0,23.1798,23.1877,23.117,23.1249,228121.0
2015-09-09 10:55:00,29.46,29.5,29.45,29.5,370055.0,23.1249,23.1563,23.117,23.1563,370055.0
2015-09-09 11:00:00,29.5,29.57,29.49,29.57,322000.0,23.1563,23.2112,23.1484,23.2112,322000.0
2015-09-09 11:05:00,29.57,29.6,29.53,29.56,222084.0,23.2112,23.2348,23.1798,23.2034,222084.0
2015-09-09 11:10:00,29.57,29.65,29.56,29.64,191385.0,23.2112,23.274,23.2034,23.2662,191385.0
2015-09-09 11:15:00,29.64,29.65,29.61,29.61,142999.0,23.2662,23.274,23.2426,23.2426,142999.0
2015-09-09 11:20:00,29.61,29.62,29.57,29.6,342381.0,23.2426,23.2505,23.2112,23.2348,342381.0
2015-09-09 11:25:00,29.6,29.6,29.54,29.58,221069.0,23.2348,23.2348,23.1877,23.2191,221069.0
2015-09-09 11:30:00,29.58,29.69,29.57,29.65,216929.0,23.2191,23.3054,23.2112,23.274,216929.0
2015-09-09 11:35:00,29.64,29.68,29.63,29.64,222298.0,23.2662,23.2976,23.2583,23.2662,222298.0
2015-09-09 11:40:00,29.63,29.64,29.54,29.58,300842.0,23.2583,23.2662,23.1877,23.2191,300842.0
2015-09-09 11:45:00,29.58,29.6,29.54,29.54,223266.0,23.2191,23.2348,23.1877,23.1877,223266.0
2015-09-09 11:50:00,29.55,29.59,29.51,29.59,126674.0,23.1955,23.2269,23.1641,23.2269,126674.0
2015-09-09 11:55:00,29.58,29.65,29.58,29.65,157761.0,23.2191,23.274,23.2191,23.274,157761.0
2015-09-09 12:00:00,29.65,29.66,29.6,29.62,88775.0,23.274,23.2819,23.2348,23.2505,88775.0
2015-09-09 12:05:00,29.61,29.65,29.58,29.63,124203.0,23.2426,23.274,23.2191,23.2583,124203.0
2015-09-09 12:10:00,29.63,29.63,29.59,29.62,139796.0,23.2583,23.2583,23.2269,23.2505,139796.0
2015-09-09 12:15:00,29.61,29.69,29.61,29.69,260160.0,23.2426,23.3054,23.2426,23.3054,260160.0
2015-09-09 12:20:00,29.68,29.75,29.67,29.72,254902.0,23.2976,23.3525,23.2897,23.329,254902.0
2015-09-09 12:25:00,29.71,29.72,29.66,29.71,210415.0,23.3211,23.329,23.2819,23.3211,210415.0
2015-09-09 12:30:00,29.72,29.73,29.68,29.69,89275.0,23.329,23.3368,23.2976,23.3054,89275.0
2015-09-09 12:35:00,29.68,29.69,29.62,29.64,258804.0,23.2976,23.3054,23.2505,23.2662,258804.0
2015-09-09 12:40:00,29.65,29.71,29.61,29.7,167763.0,23.274,23.3211,23.2426,23.3133,167763.0
2015-09-09 12:45:00,29.7,29.72,29.66,29.67,89099.0,23.3133,23.329,23.2819,23.2897,89099.0
2015-09-09 12:50:00,29.67,29.69,29.6,29.63,276257.0,23.2897,23.3054,23.2348,23.2583,276257.0
2015-09-09 12:55:00,29.63,29.63,29.59,29.63,140510.0,23.2583,23.2583,23.2269,23.2583,140510.0
2015-09-09 13:00:00,29.63,29.66,29.6,29.65,128340.0,23.2583,23.2819,23.2348,23.274,128340.0
2015-09-09 13:05:00,29.65,29.68,29.62,29.64,131211.0,23.274,23.2976,23.2505,23.2662,131211.0
2015-09-09 13:10:00,29.64,29.67,29.63,29.64,81874.0,23.2662,23.2897,23.2583,23.2662,81874.0
2015-09-09 13:15:00,29.64,29.69,29.64,29.68,248152.0,23.2662,23.3054,23.2662,23.2976,248152.0
2015-09-09 13:20:00,29.67,29.73,29.65,29.67,326844.0,23.2897,23.3368,23.274,23.2897,326844.0
2015-09-09 13:25:00,29.67,29.67,29.55,29.58,302064.0,23.2897,23.2897,23.1955,23.2191,302064.0
2015-09-09 13:30:00,29.58,29.59,29.49,29.51,381528.0,23.2191,23.2269,23.1484,23.1641,381528.0
2015-09-09 13:35:00,29.5,29.52,29.43,29.43,535664.0,23.1563,23.172,23.1013,23.1013,535664.0
2015-09-09 13:40:00,29.44,29.47,29.41,29.44,278244.0,23.1092,23.1327,23.0856,23.1092,278244.0
2015-09-09 13:45:00,29.43,29.48,29.43,29.46,274880.0,23.1013,23.1406,23.1013,23.1249,274880.0
2015-09-09 13:50:00,29.45,29.46,29.37,29.41,551979.0,23.117,23.1249,23.0542,23.0856,551979.0
2015-09-09 13:55:00,29.42,29.44,29.34,29.37,272793.0,23.0935,23.1092,23.0307,23.0542,272793.0
2015-09-09 14:00:00,29.37,29.42,29.35,29.4,244713.0,23.0542,23.0935,23.0385,23.0778,244713.0
2015-09-09 14:05:00,29.4,29.44,29.38,29.43,167905.0,23.0778,23.1092,23.0621,23.1013,167905.0
2015-09-09 14:10:00,29.44,29.5,29.43,29.48,176736.0,23.1092,23.1563,23.1013,23.1406,176736.0
2015-09-09 14:15:00,29.48,29.49,29.43,29.47,203798.0,23.1406,23.1484,23.1013,23.1327,203798.0
2015-09-09 14:20:00,29.46,29.47,29.43,29.45,326514.0,23.1249,23.1327,23.1013,23.117,326514.0
2015-09-09 14:25:00,29.46,29.49,29.43,29.45,409632.0,23.1249,23.1484,23.1013,23.117,409632.0
2015-09-09 14:30:00,29.46,29.46,29.37,29.4,272238.0,23.1249,23.1249,23.0542,23.0778,272238.0
2015-09-09 14:35:00,29.4,29.46,29.39,29.42,197243.0,23.0778,23.1249,23.0699,23.0935,197243.0
2015-09-09 14:40:00,29.43,29.43,29.34,29.38,298013.0,23.1013,23.1013,23.0307,23.0621,298013.0
2015-09-09 14:45:00,29.38,29.44,29.37,29.42,137195.0,23.0621,23.1092,23.0542,23.0935,137195.0
2015-09-09 14:50:00,29.41,29.47,29.4,29.44,295769.0,23.0856,23.1327,23.0778,23.1092,295769.0
2015-09-09 14:55:00,29.44,29.48,29.43,29.44,226219.0,23.1092,23.1406,23.1013,23.1092,226219.0
2015-09-09 15:00:00,29.43,29.49,29.35,29.48,263844.0,23.1013,23.1484,23.0385,23.1406,263844.0
2015-09-09 15:05:00,29.48,29.52,29.46,29.48,298099.0,23.1406,23.172,23.1249,23.1406,298099.0
2015-09-09 15:10:00,29.49,29.5,29.41,29.46,442420.0,23.1484,23.1563,23.0856,23.1249,442420.0
2015-09-09 15:15:00,29.46,29.51,29.39,29.48,346208.0,23.1249,23.1641,23.0699,23.1406,346208.0
2015-09-09 15:20:00,29.48,29.52,29.45,29.48,394792.0,23.1406,23.172,23.117,23.1406,394792.0
2015-09-09 15:25:00,29.48,29.49,29.34,29.37,409898.0,23.1406,23.1484,23.0307,23.0542,409898.0
2015-09-09 15:30:00,29.37,29.38,29.28,29.34,370235.0,23.0542,23.0621,22.9836,23.0307,370235.0
2015-09-09 15:35:00,29.34,29.38,29.31,29.32,298391.0,23.0307,23.0621,23.0071,23.015,298391.0
2015-09-09 15:40:00,29.32,29.32,29.24,29.26,521469.0,23.015,23.015,22.9522,22.9679,521469.0
2015-09-09 15:45:00,29.26,29.3,29.2,29.23,626108.0,22.9679,22.9993,22.9208,22.9443,626108.0
2015-09-09 15:50:00,29.24,29.27,29.17,29.2,544046.0,22.9522,22.9757,22.8972,22.9208,544046.0
2015-09-09 15:55:00,29.2,29.26,29.17,29.24,1451179.0,22.9208,22.9679,22.8972,22.9522,1451179.0
2015-09-10 09:30:00,29.18,29.32,29.11,29.17,606447.0,22.9051,23.015,22.8501,22.8972,606447.0
2015-09-10 09:35:00,29.16,29.29,29.15,29.26,332355.0,22.8894,22.9914,22.8815,22.9679,332355.0
2015-09-10 09:40:00,29.25,29.34,29.23,29.23,349051.0,22.96,23.0307,22.9443,22.9443,349051.0
2015-09-10 09:45:00,29.23,29.31,29.15,29.2,401554.0,22.9443,23.0071,22.8815,22.9208,401554.0
2015-09-10 09:50:00,29.2,29.23,29.07,29.1,397739.0,22.9208,22.9443,22.8187,22.8423,397739.0
2015-09-10 09:55:00,29.1,29.12,28.96,28.96,341418.0,22.8423,22.858,22.7324,22.7324,341418.0
2015-09-10 10:00:00,28.96,29.04,28.89,28.93,491179.0,22.7324,22.7952,22.6774,22.7088,491179.0
2015-09-10 10:05:00,28.93,29.01,28.92,28.98,393635.0,22.7088,22.7716,22.701,22.7481,393635.0
2015-09-10 10:10:00,28.98,29.06,28.95,29.03,223242.0,22.7481,22.8109,22.7245,22.7873,223242.0
2015-09-10 10:15:00,29.02,29.16,29.02,29.16,342175.0,22.7795,22.8894,22.7795,22.8894,342175.0
2015-09-10 10:20:00,29.16,29.25,29.14,29.19,390222.0,22.8894,22.96,22.8737,22.9129,390222.0
2015-09-10 10:25:00,29.18,29.27,29.16,29.26,335908.0,22.9051,22.9757,22.8894,22.9679,335908.0
2015-09-10 10:30:00,29.27,29.31,29.25,29.31,552878.0,22.9757,23.0071,22.96,23.0071,552878.0
2015-09-10 10:35:00,29.31,29.41,29.3,29.4,377453.0,23.0071,23.0856,22.9993,23.0778,377453.0
2015-09-10 10:40:00,29.4,29.45,29.4,29.42,424892.0,23.0778,23.117,23.0778,23.0935,424892.0
2015-09-10 10:45:00,29.43,29.48,29.42,29.47,211590.0,23.1013,23.1406,23.0935,23.1327,211590.0
2015-09-10 10:50:00,29.47,29.51,29.44,29.45,378015.0,23.1327,23.1641,23.1092,23.117,378015.0
2015-09-10 10:55:00,29.47,29.49,29.4,29.45,291885.0,23.1327,23.1484,23.0778,23.117,291885.0
2015-09-10 11:00:00,29.45,29.46,29.36,29.36,183391.0,23.117,23.1249,23.0464,23.0464,183391.0
2015-09-10 11:05:00,29.37,29.43,29.34,29.37,329848.0,23.0542,23.1013,23.0307,23.0542,329848.0
2015-09-10 11:10:00,29.36,29.37,29.29,29.29,223126.0,23.0464,23.0542,22.9914,22.9914,223126.0
2015-09-10 11:15:00,29.29,29.31,29.21,29.25,315141.0,22.9914,23.0071,22.9286,22.96,315141.0
2015-09-10 11:20:00,29.26,29.27,29.21,29.23,229605.0,22.9679,22.9757,22.9286,22.9443,229605.0
2015-09-10 11:25:00,29.23,29.3,29.2,29.28,206639.0,22.9443,22.9993,22.9208,22.9836,206639.0
2015-09-10 11:30:00,29.28,29.3,29.24,29.28,138426.0,22.9836,22.9993,22.9522,22.9836,138426.0
2015-09-10 11:35:00,29.28,29.39,29.26,29.37,168053.0,22.9836,23.0699,22.9679,23.0542,168053.0
2015-09-10 11:40:00,29.38,29.43,29.32,29.41,149552.0,23.0621,23.1013,23.015,23.0856,149552.0
2015-09-10 11:45:00,29.41,29.43,29.34,29.34,155289.0,23.0856,23.1013,23.0307,23.0307,155289.0
2015-09-10 11:50:00,29.34,29.38,29.3,29.37,124588.0,23.0307,23.0621,22.9993,23.0542,124588.0
2015-09-10 11:55:00,29.38,29.44,29.37,29.41,261705.0,23.0621,23.1092,23.0542,23.0856,261705.0
2015-09-10 12:00:00,29.41,29.46,29.38,29.45,142279.0,23.0856,23.1249,23.0621,23.117,142279.0
2015-09-10 12:05:00,29.45,29.52,29.4,29.52,225638.0,23.117,23.172,23.0778,23.172,225638.0
2015-09-10 12:10:00,29.51,29.52,29.43,29.45,121315.0,23.1641,23.172,23.1013,23.117,121315.0
2015-09-10 12:15:00,29.44,29.47,29.37,29.39,109771.0,23.1092,23.1327,23.0542,23.0699,109771.0
2015-09-10 12:20:00,29.38,29.43,29.37,29.42,144988.0,23.0621,23.1013,23.0542,23.0935,144988.0
2015-09-10 12:25:00,29.42,29.46,29.36,29.39,166157.0,23.0935,23.1249,23.0464,23.0699,166157.0
2015-09-10 12:30:00,29.38,29.45,29.35,29.45,138573.0,23.0621,23.117,23.0385,23.117,138573.0
2015-09-10 12:35:00,29.44,29.47,29.42,29.47,145772.0,23.1092,23.1327,23.0935,23.1327,145772.0
2015-09-10 12:40:00,29.46,29.47,29.42,29.44,115208.0,23.1249,23.1327,23.0935,23.1092,115208.0
2015-09-10 12:45:00,29.45,29.53,29.43,29.52,229174.0,23.117,23.1798,23.1013,23.172,229174.0
2015-09-10 12:50:00,29.52,29.53,29.43,29.46,148302.0,23.172,23.1798,23.1013,23.1249,148302.0
2015-09-10 12:55:00,29.46,29.48,29.4,29.44,160488.0,23.1249,23.1406,23.0778,23.1092,160488.0
2015-09-10 13:00:00,29.43,29.44,29.35,29.36,131730.0,23.1013,23.1092,23.0385,23.0464,131730.0
2015-09-10 13:05:00,29.37,29.41,29.36,29.39,111727.0,23.0542,23.0856,23.0464,23.0699,111727.0
2015-09-10 13:10:00,29.39,29.46,29.37,29.42,578770.0,23.0699,23.1249,23.0542,23.0935,578770.0
2015-09-10 13:15:00,29.42,29.45,29.4,29.44,126084.0,23.0935,23.117,23.0778,23.1092,126084.0
2015-09-10 13:20:00,29.43,29.5,29.41,29.5,221097.0,23.1013,23.1563,23.0856,23.1563,221097.0
2015-09-10 13:25:00,29.5,29.58,29.46,29.57,376617.0,23.1563,23.2191,23.1249,23.2112,376617.0
2015-09-10 13:30:00,29.58,29.6,29.55,29.57,199520.0,23.2191,23.2348,23.1955,23.2112,199520.0
2015-09-10 13:35:00,29.58,29.66,29.55,29.61,386241.0,23.2191,23.2819,23.1955,23.2426,386241.0
2015-09-10 13:40:00,29.61,29.63,29.56,29.58,203909.0,23.2426,23.2583,23.2034,23.2191,203909.0
2015-09-10 13:45:00,29.58,29.59,29.52,29.58,179914.0,23.2191,23.2269,23.172,23.2191,179914.0
2015-09-10 13:50:00,29.57,29.6,29.5,29.5,121359.0,23.2112,23.2348,23.1563,23.1563,121359.0
2015-09-10 13:55:00,29.5,29.52,29.47,29.5,226580.0,23.1563,23.172,23.1327,23.1563,226580.0
2015-09-10 14:00:00,29.5,29.53,29.46,29.48,223682.0,23.1563,23.1798,23.1249,23.1406,223682.0
2015-09-10 14:05:00,29.48,29.49,29.45,29.45,132031.0,23.1406,23.1484,23.117,23.117,132031.0
2015-09-10 14:10:00,29.45,29.52,29.44,29.49,212034.0,23.117,23.172,23.1092,23.1484,212034.0
2015-09-10 14:15:00,29.49,29.49,29.42,29.44,130009.0,23.1484,23.1484,23.0935,23.1092,130009.0
2015-09-10 14:20:00,29.44,29.44,29.38,29.42,156580.0,23.1092,23.1092,23.0621,23.0935,156580.0
2015-09-10 14:25:00,29.43,29.44,29.4,29.42,83533.0,23.1013,23.1092,23.0778,23.0935,83533.0
2015-09-10 14:30:00,29.42,29.46,29.41,29.42,112344.0,23.0935,23.1249,23.0856,23.0935,112344.0
2015-09-10 14:35:00,29.42,29.42,29.38,29.4,189235.0,23.0935,23.0935,23.0621,23.0778,189235.0
2015-09-10 14:40:00,29.39,29.44,29.39,29.44,202276.0,23.0699,23.1092,23.0699,23.1092,202276.0
2015-09-10 14:45:00,29.43,29.43,29.38,29.4,173042.0,23.1013,23.1013,23.0621,23.0778,173042.0
2015-09-10 14:50:00,29.4,29.42,29.36,29.36,278986.0,23.0778,23.0935,23.0464,23.0464,278986.0
2015-09-10 14:55:00,29.36,29.37,29.28,29.29,301022.0,23.0464,23.0542,22.9836,22.9914,301022.0
2015-09-10 15:00:00,29.28,29.29,29.22,29.22,319187.0,22.9836,22.9914,22.9365,22.9365,319187.0
2015-09-10 15:05:00,29.22,29.28,29.22,29.25,272835.0,22.9365,22.9836,22.9365,22.96,272835.0
2015-09-10 15:10:00,29.25,29.27,29.23,29.26,228820.0,22.96,22.9757,22.9443,22.9679,228820.0
2015-09-10 15:15:00,29.26,29.34,29.25,29.28,400868.0,22.9679,23.0307,22.96,22.9836,400868.0
2015-09-10 15:20:00,29.28,29.32,29.23,29.25,387776.0,22.9836,23.015,22.9443,22.96,387776.0
2015-09-10 15:25:00,29.25,29.27,29.21,29.24,369552.0,22.96,22.9757,22.9286,22.9522,369552.0
2015-09-10 15:30:00,29.23,29.23,29.16,29.19,316222.0,22.9443,22.9443,22.8894,22.9129,316222.0
2015-09-10 15:35:00,29.19,29.23,29.17,29.21,395729.0,22.9129,22.9443,22.8972,22.9286,395729.0
2015-09-10 15:40:00,29.21,29.23,29.16,29.22,401185.0,22.9286,22.9443,22.8894,22.9365,401185.0
2015-09-10 15:45:00,29.22,29.27,29.19,29.25,478511.0,22.9365,22.9757,22.9129,22.96,478511.0
2015-09-10 15:50:00,29.25,29.28,29.22,29.27,656313.0,22.96,22.9836,22.9365,22.9757,656313.0
2015-09-10 15:55:00,29.27,29.32,29.26,29.28,1153591.0,22.9757,23.015,22.9679,22.9836,1153591.0
2015-09-11 09:30:00,29.08,29.35,29.06,29.3,888355.0,22.8266,23.0385,22.8109,22.9993,888355.0
2015-09-11 09:35:00,29.29,29.43,29.22,29.28,776109.0,22.9914,23.1013,22.9365,22.9836,776109.0
2015-09-11 09:40:00,29.27,29.32,29.2,29.31,573942.0,22.9757,23.015,22.9208,23.0071,573942.0
2015-09-11 09:45:00,29.31,29.32,29.25,29.26,265619.0,23.0071,23.015,22.96,22.9679,265619.0
2015-09-11 09:50:00,29.26,29.31,29.24,29.28,280032.0,22.9679,23.0071,22.9522,22.9836,280032.0
2015-09-11 09:55:00,29.28,29.31,29.2,29.21,359334.0,22.9836,23.0071,22.9208,22.9286,359334.0
2015-09-11 10:00:00,29.21,29.26,29.18,29.21,211109.0,22.9286,22.9679,22.9051,22.9286,211109.0
2015-09-11 10:05:00,29.21,29.23,29.16,29.19,235022.0,22.9286,22.9443,22.8894,22.9129,235022.0
2015-09-11 10:10:00,29.18,29.2,29.15,29.19,297834.0,22.9051,22.9208,22.8815,22.9129,297834.0
2015-09-11 10:15:00,29.19,29.2,29.13,29.18,199900.0,22.9129,22.9208,22.8658,22.9051,199900.0
2015-09-11 10:20:00,29.18,29.19,29.12,29.14,298232.0,22.9051,22.9129,22.858,22.8737,298232.0
2015-09-11 10:25:00,29.13,29.17,29.12,29.14,182614.0,22.8658,22.8972,22.858,22.8737,182614.0
2015-09-11 10:30:00,29.14,29.15,29.06,29.09,271292.0,22.8737,22.8815,22.8109,22.8344,271292.0
2015-09-11 10:35:00,29.1,29.11,29.04,29.11,208550.0,22.8423,22.8501,22.7952,22.8501,208550.0
2015-09-11 10:40:00,29.11,29.16,29.08,29.16,167492.0,22.8501,22.8894,22.8266,22.8894,167492.0
2015-09-11 10:45:00,29.15,29.17,29.13,29.14,156852.0,22.8815,22.8972,22.8658,22.8737,156852.0
2015-09-11 10:50:00,29.13,29.14,29.08,29.09,255759.0,22.8658,22.8737,22.8266,22.8344,255759.0
2015-09-11 10:55:00,29.09,29.09,29.04,29.07,123300.0,22.8344,22.8344,22.7952,22.8187,123300.0
2015-09-11 11:00:00,29.08,29.09,29.04,29.06,193816.0,22.8266,22.8344,22.7952,22.8109,193816.0
2015-09-11 11:05:00,29.07,29.17,29.06,29.14,273177.0,22.8187,22.8972,22.8109,22.8737,273177.0
2015-09-11 11:10:00,29.15,29.19,29.14,29.19,182336.0,22.8815,22.9129,22.8737,22.9129,182336.0
2015-09-11 11:15:00,29.18,29.19,29.1,29.14,320219.0,22.9051,22.9129,22.8423,22.8737,320219.0
2015-09-11 11:20:00,29.13,29.15,29.11,29.15,269068.0,22.8658,22.8815,22.8501,22.8815,269068.0
2015-09-11 11:25:00,29.14,29.21,29.12,29.21,413750.0,22.8737,22.9286,22.858,22.9286,413750.0
2015-09-11 11:30:00,29.21,29.22,29.15,29.16,132431.0,22.9286,22.9365,22.8815,22.8894,132431.0
2015-09-11 11:35:00,29.16,29.22,29.14,29.21,173629.0,22.8894,22.9365,22.8737,22.9286,173629.0
2015-09-11 11:40:00,29.22,29.25,29.21,29.23,168155.0,22.9365,22.96,22.9286,22.9443,168155.0
2015-09-11 11:45:00,29.23,29.23,29.17,29.2,149024.0,22.9443,22.9443,22.8972,22.9208,149024.0
2015-09-11 11:50:00,29.21,29.32,29.2,29.3,218389.0,22.9286,23.015,22.9208,22.9993,218389.0
2015-09-11 11:55:00,29.31,29.32,29.29,29.3,128885.0,23.0071,23.015,22.9914,22.9993,128885.0
2015-09-11 12:00:00,29.31,29.4,29.29,29.36,214649.0,23.0071,23.0778,22.9914,23.0464,214649.0
2015-09-11 12:05:00,29.36,29.37,29.33,29.34,160242.0,23.0464,23.0542,23.0228,23.0307,160242.0
2015-09-11 12:10:00,29.33,29.38,29.33,29.38,175099.0,23.0228,23.0621,23.0228,23.0621,175099.0
2015-09-11 12:15:00,29.38,29.39,29.29,29.32,152753.0,23.0621,23.0699,22.9914,23.015,152753.0
2015-09-11 12:20:00,29.31,29.32,29.27,29.3,78620.0,23.0071,23.015,22.9757,22.9993,78620.0
2015-09-11 12:25:00,29.31,29.32,29.28,29.32,123100.0,23.0071,23.015,22.9836,23.015,123100.0
2015-09-11 12:30:00,29.32,29.37,29.31,29.36,227023.0,23.015,23.0542,23.0071,23.0464,227023.0
2015-09-11 12:35:00,29.36,29.37,29.3,29.3,108137.0,23.0464,23.0542,22.9993,22.9993,108137.0
2015-09-11 12:40:00,29.3,29.36,29.3,29.36,129830.0,22.9993,23.0464,22.9993,23.0464,129830.0
2015-09-11 12:45:00,29.36,29.41,29.34,29.4,171948.0,23.0464,23.0856,23.0307,23.0778,171948.0
2015-09-11 12:50:00,29.41,29.44,29.4,29.42,153217.0,23.0856,23.1092,23.0778,23.0935,153217.0
2015-09-11 12:55:00,29.42,29.42,29.37,29.39,130831.0,23.0935,23.0935,23.0542,23.0699,130831.0
2015-09-11 13:00:00,29.39,29.4,29.37,29.38,104398.0,23.0699,23.0778,23.0542,23.0621,104398.0
2015-09-11 13:05:00,29.38,29.42,29.37,29.39,238973.0,23.0621,23.0935,23.0542,23.0699,238973.0
2015-09-11 13:10:00,29.39,29.41,29.35,29.36,131002.0,23.0699,23.0856,23.0385,23.0464,131002.0
2015-09-11 13:15:00,29.36,29.37,29.32,29.36,90094.0,23.0464,23.0542,23.015,23.0464,90094.0
2015-09-11 13:20:00,29.35,29.36,29.3,29.32,186674.0,23.0385,23.0464,22.9993,23.015,186674.0
2015-09-11 13:25:00,29.3,29.33,29.29,29.3,105617.0,22.9993,23.0228,22.9914,22.9993,105617.0
2015-09-11 13:30:00,29.3,29.33,29.28,29.3,173421.0,22.9993,23.0228,22.9836,22.9993,173421.0
2015-09-11 13:35:00,29.3,29.33,29.28,29.32,111754.0,22.9993,23.0228,22.9836,23.015,111754.0
2015-09-11 13:40:00,29.33,29.38,29.31,29.37,168126.0,23.0228,23.0621,23.0071,23.0542,168126.0
2015-09-11 13:45:00,29.37,29.38,29.31,29.32,317407.0,23.0542,23.0621,23.0071,23.015,317407.0
2015-09-11 13:50:00,29.31,29.34,29.31,29.33,140950.0,23.0071,23.0307,23.0071,23.0228,140950.0
2015-09-11 13:55:00,29.33,29.34,29.32,29.33,103773.0,23.0228,23.0307,23.015,23.0228,103773.0
2015-09-11 14:00:00,29.32,29.33,29.25,29.27,173562.0,23.015,23.0228,22.96,22.9757,173562.0
2015-09-11 14:05:00,29.27,29.3,29.24,29.3,183571.0,22.9757,22.9993,22.9522,22.9993,183571.0
2015-09-11 14:10:00,29.29,29.32,29.26,29.28,219467.0,22.9914,23.015,22.9679,22.9836,219467.0
2015-09-11 14:15:00,29.27,29.29,29.26,29.28,137186.0,22.9757,22.9914,22.9679,22.9836,137186.0
2015-09-11 14:20:00,29.27,29.34,29.27,29.34,124952.0,22.9757,23.0307,22.9757,23.0307,124952.0
2015-09-11 14:25:00,29.34,29.34,29.29,29.32,88734.0,23.0307,23.0307,22.9914,23.015,88734.0
2015-09-11 14:30:00,29.32,29.38,29.31,29.37,131552.0,23.015,23.0621,23.0071,23.0542,131552.0
2015-09-11 14:35:00,29.37,29.43,29.37,29.39,167719.0,23.0542,23.1013,23.0542,23.0699,167719.0
2015-09-11 14:40:00,29.38,29.4,29.36,29.39,165182.0,23.0621,23.0778,23.0464,23.0699,165182.0
2015-09-11 14:45:00,29.39,29.42,29.39,29.41,82133.0,23.0699,23.0935,23.0699,23.0856,82133.0
2015-09-11 14:50:00,29.41,29.42,29.38,29.42,178395.0,23.0856,23.0935,23.0621,23.0935,178395.0
2015-09-11 14:55:00,29.42,29.45,29.41,29.43,302953.0,23.0935,23.117,23.0856,23.1013,302953.0
2015-09-11 15:00:00,29.43,29.48,29.42,29.45,315327.0,23.1013,23.1406,23.0935,23.117,315327.0
2015-09-11 15:05:00,29.45,29.5,29.41,29.44,238276.0,23.117,23.1563,23.0856,23.1092,238276.0
2015-09-11 15:10:00,29.43,29.49,29.42,29.48,435945.0,23.1013,23.1484,23.0935,23.1406,435945.0
2015-09-11 15:15:00,29.48,29.52,29.44,29.46,273410.0,23.1406,23.172,23.1092,23.1249,273410.0
2015-09-11 15:20:00,29.45,29.46,29.38,29.38,305972.0,23.117,23.1249,23.0621,23.0621,305972.0
2015-09-11 15:25:00,29.38,29.43,29.36,29.4,381562.0,23.0621,23.1013,23.0464,23.0778,381562.0
2015-09-11 15:30:00,29.4,29.41,29.36,29.39,190329.0,23.0778,23.0856,23.0464,23.0699,190329.0
2015-09-11 15:35:00,29.39,29.46,29.37,29.45,429190.0,23.0699,23.1249,23.0542,23.117,429190.0
2015-09-11 15:40:00,29.45,29.45,29.37,29.42,321083.0,23.117,23.117,23.0542,23.0935,321083.0
2015-09-11 15:45:00,29.42,29.43,29.36,29.36,331153.0,23.0935,23.1013,23.0464,23.0464,331153.0
2015-09-11 15:50:00,29.37,29.43,29.36,29.4,352328.0,23.0542,23.1013,23.0464,23.0778,352328.0
2015-09-11 15:55:00,29.4,29.48,29.4,29.47,1079781.0,23.0778,23.1406,23.0778,23.1327,1079781.0
2015-09-14 09:30:00,29.47,29.53,29.33,29.4,868759.0,23.1327,23.1798,23.0228,23.0778,868759.0
2015-09-14 09:35:00,29.4,29.4,29.24,29.3,386368.0,23.0778,23.0778,22.9522,22.9993,386368.0
2015-09-14 09:40:00,29.3,29.38,29.19,29.24,663441.0,22.9993,23.0621,22.9129,22.9522,663441.0
2015-09-14 09:45:00,29.24,29.24,29.11,29.12,377310.0,22.9522,22.9522,22.8501,22.858,377310.0
2015-09-14 09:50:00,29.13,29.14,29.09,29.14,354486.0,22.8658,22.8737,22.8344,22.8737,354486.0
2015-09-14 09:55:00,29.14,29.19,29.12,29.12,255720.0,22.8737,22.9129,22.858,22.858,255720.0
2015-09-14 10:00:00,29.12,29.17,29.09,29.16,575412.0,22.858,22.8972,22.8344,22.8894,575412.0
2015-09-14 10:05:00,29.15,29.22,29.14,29.21,228926.0,22.8815,22.9365,22.8737,22.9286,228926.0
2015-09-14 10:10:00,29.22,29.27,29.19,29.24,177665.0,22.9365,22.9757,22.9129,22.9522,177665.0
2015-09-14 10:15:00,29.24,29.27,29.21,29.22,218154.0,22.9522,22.9757,22.9286,22.9365,218154.0
2015-09-14 10:20:00,29.22,29.25,29.16,29.24,325564.0,22.9365,22.96,22.8894,22.9522,325564.0
2015-09-14 10:25:00,29.24,29.24,29.17,29.19,209578.0,22.9522,22.9522,22.8972,22.9129,209578.0
2015-09-14 10:30:00,29.19,29.24,29.18,29.23,192187.0,22.9129,22.9522,22.9051,22.9443,192187.0
2015-09-14 10:35:00,29.23,29.3,29.2,29.29,114855.0,22.9443,22.9993,22.9208,22.9914,114855.0
2015-09-14 10:40:00,29.29,29.31,29.27,29.3,231987.0,22.9914,23.0071,22.9757,22.9993,231987.0
2015-09-14 10:45:00,29.3,29.31,29.23,29.25,404403.0,22.9993,23.0071,22.9443,22.96,404403.0
2015-09-14 10:50:00,29.25,29.27,29.22,29.25,226671.0,22.96,22.9757,22.9365,22.96,226671.0
2015-09-14 10:55:00,29.26,29.28,29.23,29.28,207543.0,22.9679,22.9836,22.9443,22.9836,207543.0
2015-09-14 11:00:00,29.28,29.31,29.27,29.29,311364.0,22.9836,23.0071,22.9757,22.9914,311364.0
2015-09-14 11:05:00,29.29,29.33,29.28,29.28,184025.0,22.9914,23.0228,22.9836,22.9836,184025.0
2015-09-14 11:10:00,29.29,29.3,29.25,29.29,277999.0,22.9914,22.9993,22.96,22.9914,277999.0
2015-09-14 11:15:00,29.29,29.29,29.24,29.27,275676.0,22.9914,22.9914,22.9522,22.9757,275676.0
2015-09-14 11:20:00,29.28,29.3,29.25,29.25,285957.0,22.9836,22.9993,22.96,22.96,285957.0
2015-09-14 11:25:00,29.25,29.26,29.19,29.21,289315.0,22.96,22.9679,22.9129,22.9286,289315.0
2015-09-14 11:30:00,29.21,29.21,29.16,29.17,197870.0,22.9286,22.9286,22.8894,22.8972,197870.0
2015-09-14 11:35:00,29.17,29.2,29.14,29.17,286998.0,22.8972,22.9208,22.8737,22.8972,286998.0
2015-09-14 11:40:00,29.17,29.23,29.16,29.19,240148.0,22.8972,22.9443,22.8894,22.9129,240148.0
2015-09-14 11:45:00,29.19,29.2,29.12,29.18,235526.0,22.9129,22.9208,22.858,22.9051,235526.0
2015-09-14 11:50:00,29.18,29.28,29.17,29.27,286870.0,22.9051,22.9836,22.8972,22.9757,286870.0
2015-09-14 11:55:00,29.28,29.31,29.25,29.3,213878.0,22.9836,23.0071,22.96,22.9993,213878.0
2015-09-14 12:00:00,29.29,29.32,29.27,29.29,226800.0,22.9914,23.015,22.9757,22.9914,226800.0
2015-09-14 12:05:00,29.29,29.29,29.26,29.27,171217.0,22.9914,22.9914,22.9679,22.9757,171217.0
2015-09-14 12:10:00,29.27,29.28,29.23,29.26,237537.0,22.9757,22.9836,22.9443,22.9679,237537.0
2015-09-14 12:15:00,29.27,29.29,29.26,29.29,148778.0,22.9757,22.9914,22.9679,22.9914,148778.0
2015-09-14 12:20:00,29.28,29.35,29.27,29.33,237474.0,22.9836,23.0385,22.9757,23.0228,237474.0
2015-09-14 12:25:00,29.33,29.39,29.31,29.35,278968.0,23.0228,23.0699,23.0071,23.0385,278968.0
2015-09-14 12:30:00,29.35,29.4,29.32,29.39,158264.0,23.0385,23.0778,23.015,23.0699,158264.0
2015-09-14 12:35:00,29.39,29.41,29.35,29.4,205647.0,23.0699,23.0856,23.0385,23.0778,205647.0
2015-09-14 12:40:00,29.4,29.41,29.33,29.36,214834.0,23.0778,23.0856,23.0228,23.0464,214834.0
2015-09-14 12:45:00,29.36,29.39,29.34,29.34,130138.0,23.0464,23.0699,23.0307,23.0307,130138.0
2015-09-14 12:50:00,29.35,29.38,29.33,29.33,145756.0,23.0385,23.0621,23.0228,23.0228,145756.0
2015-09-14 12:55:00,29.33,29.36,29.31,29.33,226865.0,23.0228,23.0464,23.0071,23.0228,226865.0
2015-09-14 13:00:00,29.33,29.34,29.31,29.32,53503.0,23.0228,23.0307,23.0071,23.015,53503.0
2015-09-14 13:05:00,29.32,29.35,29.31,29.34,104636.0,23.015,23.0385,23.0071,23.0307,104636.0
2015-09-14 13:10:00,29.34,29.37,29.34,29.35,163128.0,23.0307,23.0542,23.0307,23.0385,163128.0
2015-09-14 13:15:00,29.34,29.39,29.34,29.38,164928.0,23.0307,23.0699,23.0307,23.0621,164928.0
2015-09-14 13:20:00,29.38,29.38,29.36,29.37,96673.0,23.0621,23.0621,23.0464,23.0542,96673.0
2015-09-14 13:25:00,29.37,29.39,29.32,29.33,363787.0,23.0542,23.0699,23.015,23.0228,363787.0
2015-09-14 13:30:00,29.33,29.39,29.32,29.38,230464.0,23.0228,23.0699,23.015,23.0621,230464.0
2015-09-14 13:35:00,29.38,29.42,29.36,29.42,151168.0,23.0621,23.0935,23.0464,23.0935,151168.0
2015-09-14 13:40:00,29.42,29.45,29.41,29.43,198874.0,23.0935,23.117,23.0856,23.1013,198874.0
2015-09-14 13:45:00,29.43,29.44,29.4,29.43,234494.0,23.1013,23.1092,23.0778,23.1013,234494.0
2015-09-14 13:50:00,29.43,29.45,29.4,29.42,307772.0,23.1013,23.117,23.0778,23.0935,307772.0
2015-09-14 13:55:00,29.42,29.46,29.4,29.46,175562.0,23.0935,23.1249,23.0778,23.1249,175562.0
2015-09-14 14:00:00,29.46,29.46,29.42,29.42,173328.0,23.1249,23.1249,23.0935,23.0935,173328.0
2015-09-14 14:05:00,29.43,29.43,29.39,29.41,128912.0,23.1013,23.1013,23.0699,23.0856,128912.0
2015-09-14 14:10:00,29.41,29.42,29.37,29.39,152297.0,23.0856,23.0935,23.0542,23.0699,152297.0
2015-09-14 14:15:00,29.39,29.4,29.36,29.39,169000.0,23.0699,23.0778,23.0464,23.0699,169000.0
2015-09-14 14:20:00,29.39,29.43,29.37,29.37,112121.0,23.0699,23.1013,23.0542,23.0542,112121.0
2015-09-14 14:25:00,29.38,29.38,29.32,29.34,203781.0,23.0621,23.0621,23.015,23.0307,203781.0
2015-09-14 14:30:00,29.34,29.37,29.32,29.34,192140.0,23.0307,23.0542,23.015,23.0307,192140.0
2015-09-14 14:35:00,29.35,29.35,29.33,29.35,140949.0,23.0385,23.0385,23.0228,23.0385,140949.0
2015-09-14 14:40:00,29.35,29.36,29.34,29.36,114034.0,23.0385,23.0464,23.0307,23.0464,114034.0
2015-09-14 14:45:00,29.36,29.39,29.35,29.35,182173.0,23.0464,23.0699,23.0385,23.0385,182173.0
2015-09-14 14:50:00,29.36,29.41,29.35,29.41,177603.0,23.0464,23.0856,23.0385,23.0856,177603.0
2015-09-14 14:55:00,29.4,29.45,29.4,29.43,153150.0,23.0778,23.117,23.0778,23.1013,153150.0
2015-09-14 15:00:00,29.42,29.42,29.37,29.38,203617.0,23.0935,23.0935,23.0542,23.0621,203617.0
2015-09-14 15:05:00,29.37,29.38,29.34,29.35,142449.0,23.0542,23.0621,23.0307,23.0385,142449.0
2015-09-14 15:10:00,29.35,29.39,29.34,29.39,145612.0,23.0385,23.0699,23.0307,23.0699,145612.0
2015-09-14 15:15:00,29.39,29.41,29.37,29.38,157695.0,23.0699,23.0856,23.0542,23.0621,157695.0
2015-09-14 15:20:00,29.38,29.4,29.35,29.37,279874.0,23.0621,23.0778,23.0385,23.0542,279874.0
2015-09-14 15:25:00,29.37,29.4,29.35,29.4,247949.0,23.0542,23.0778,23.0385,23.0778,247949.0
2015-09-14 15:30:00,29.4,29.41,29.36,29.37,141618.0,23.0778,23.0856,23.0464,23.0542,141618.0
2015-09-14 15:35:00,29.36,29.37,29.3,29.32,245946.0,23.0464,23.0542,22.9993,23.015,245946.0
2015-09-14 15:40:00,29.32,29.35,29.3,29.33,190663.0,23.015,23.0385,22.9993,23.0228,190663.0
2015-09-14 15:45:00,29.33,29.36,29.32,29.33,402859.0,23.0228,23.0464,23.015,23.0228,402859.0
2015-09-14 15:50:00,29.33,29.36,29.33,29.36,309325.0,23.0228,23.0464,23.0228,23.0464,309325.0
2015-09-14 15:55:00,29.36,29.44,29.35,29.4,997501.0,23.0464,23.1092,23.0385,23.0778,997501.0
2015-09-15 09:30:00,29.55,29.62,29.48,29.61,854402.0,23.1955,23.2505,23.1406,23.2426,854402.0
2015-09-15 09:35:00,29.61,29.79,29.6,29.78,1035673.0,23.2426,23.3839,23.2348,23.3761,1035673.0
2015-09-15 09:40:00,29.77,29.9,29.75,29.8,964887.0,23.3682,23.4703,23.3525,23.3918,964887.0
2015-09-15 09:45:00,29.8,29.81,29.56,29.62,1080383.0,23.3918,23.3996,23.2034,23.2505,1080383.0
2015-09-15 09:50:00,29.62,29.77,29.62,29.76,438530.0,23.2505,23.3682,23.2505,23.3604,438530.0
2015-09-15 09:55:00,29.76,29.81,29.69,29.71,336638.0,23.3604,23.3996,23.3054,23.3211,336638.0
2015-09-15 10:00:00,29.71,29.77,29.68,29.68,191892.0,23.3211,23.3682,23.2976,23.2976,191892.0
2015-09-15 10:05:00,29.68,29.7,29.66,29.68,163488.0,23.2976,23.3133,23.2819,23.2976,163488.0
2015-09-15 10:10:00,29.68,29.68,29.62,29.66,247274.0,23.2976,23.2976,23.2505,23.2819,247274.0
2015-09-15 10:15:00,29.66,29.7,29.63,29.7,294370.0,23.2819,23.3133,23.2583,23.3133,294370.0
2015-09-15 10:20:00,29.7,29.84,29.7,29.77,290878.0,23.3133,23.4232,23.3133,23.3682,290878.0
2015-09-15 10:25:00,29.76,29.87,29.73,29.84,545059.0,23.3604,23.4467,23.3368,23.4232,545059.0
2015-09-15 10:30:00,29.84,29.9,29.8,29.84,541398.0,23.4232,23.4703,23.3918,23.4232,541398.0
2015-09-15 10:35:00,29.85,29.86,29.8,29.81,340261.0,23.431,23.4389,23.3918,23.3996,340261.0
2015-09-15 10:40:00,29.82,29.92,29.81,29.9,411078.0,23.4075,23.486,23.3996,23.4703,411078.0
2015-09-15 10:45:00,29.9,29.94,29.88,29.91,323973.0,23.4703,23.5016,23.4546,23.4781,323973.0
2015-09-15 10:50:00,29.91,29.93,29.84,29.88,364331.0,23.4781,23.4938,23.4232,23.4546,364331.0
2015-09-15 10:55:00,29.89,29.91,29.83,29.85,477751.0,23.4624,23.4781,23.4153,23.431,477751.0
2015-09-15 11:00:00,29.85,29.87,29.76,29.84,523872.0,23.431,23.4467,23.3604,23.4232,523872.0
2015-09-15 11:05:00,29.84,29.86,29.75,29.79,266237.0,23.4232,23.4389,23.3525,23.3839,266237.0
2015-09-15 11:10:00,29.79,29.84,29.78,29.82,132949.0,23.3839,23.4232,23.3761,23.4075,132949.0
2015-09-15 11:15:00,29.82,29.83,29.76,29.78,125097.0,23.4075,23.4153,23.3604,23.3761,125097.0
2015-09-15 11:20:00,29.77,29.8,29.76,29.77,131486.0,23.3682,23.3918,23.3604,23.3682,131486.0
2015-09-15 11:25:00,29.77,29.8,29.77,29.78,132933.0,23.3682,23.3918,23.3682,23.3761,132933.0
2015-09-15 11:30:00,29.79,29.81,29.7,29.72,222004.0,23.3839,23.3996,23.3133,23.329,222004.0
2015-09-15 11:35:00,29.72,29.77,29.7,29.7,150433.0,23.329,23.3682,23.3133,23.3133,150433.0
2015-09-15 11:40:00,29.7,29.71,29.65,29.65,357525.0,23.3133,23.3211,23.274,23.274,357525.0
2015-09-15 11:45:00,29.66,29.7,29.64,29.69,236059.0,23.2819,23.3133,23.2662,23.3054,236059.0
2015-09-15 11:50:00,29.69,29.72,29.66,29.66,160119.0,23.3054,23.329,23.2819,23.2819,160119.0
2015-09-15 11:55:00,29.67,29.68,29.66,29.68,68738.0,23.2897,23.2976,23.2819,23.2976,68738.0
2015-09-15 12:00:00,29.68,29.71,29.66,29.68,160487.0,23.2976,23.3211,23.2819,23.2976,160487.0
2015-09-15 12:05:00,29.68,29.71,29.67,29.68,112091.0,23.2976,23.3211,23.2897,23.2976,112091.0
2015-09-15 12:10:00,29.68,29.7,29.67,29.7,117201.0,23.2976,23.3133,23.2897,23.3133,117201.0
2015-09-15 12:15:00,29.7,29.72,29.69,29.71,215604.0,23.3133,23.329,23.3054,23.3211,215604.0
2015-09-15 12:20:00,29.71,29.71,29.67,29.71,279910.0,23.3211,23.3211,23.2897,23.3211,279910.0
2015-09-15 12:25:00,29.71,29.71,29.68,29.71,173478.0,23.3211,23.3211,23.2976,23.3211,173478.0
2015-09-15 12:30:00,29.71,29.71,29.67,29.7,142409.0,23.3211,23.3211,23.2897,23.3133,142409.0
2015-09-15 12:35:00,29.7,29.74,29.69,29.74,187409.0,23.3133,23.3447,23.3054,23.3447,187409.0
2015-09-15 12:40:00,29.74,29.75,29.67,29.68,163417.0,23.3447,23.3525,23.2897,23.2976,163417.0
2015-09-15 12:45:00,29.68,29.71,29.67,29.71,120330.0,23.2976,23.3211,23.2897,23.3211,120330.0
2015-09-15 12:50:00,29.7,29.74,29.69,29.7,264770.0,23.3133,23.3447,23.3054,23.3133,264770.0
2015-09-15 12:55:00,29.7,29.7,29.65,29.69,184022.0,23.3133,23.3133,23.274,23.3054,184022.0
2015-09-15 13:00:00,29.68,29.71,29.67,29.71,202086.0,23.2976,23.3211,23.2897,23.3211,202086.0
2015-09-15 13:05:00,29.71,29.71,29.67,29.7,589007.0,23.3211,23.3211,23.2897,23.3133,589007.0
2015-09-15 13:10:00,29.7,29.72,29.67,29.71,123796.0,23.3133,23.329,23.2897,23.3211,123796.0
2015-09-15 13:15:00,29.71,29.74,29.7,29.71,205590.0,23.3211,23.3447,23.3133,23.3211,205590.0
2015-09-15 13:20:00,29.71,29.71,29.68,29.7,144107.0,23.3211,23.3211,23.2976,23.3133,144107.0
2015-09-15 13:25:00,29.69,29.76,29.69,29.74,191608.0,23.3054,23.3604,23.3054,23.3447,191608.0
2015-09-15 13:30:00,29.75,29.78,29.72,29.73,395164.0,23.3525,23.3761,23.329,23.3368,395164.0
2015-09-15 13:35:00,29.73,29.77,29.72,29.74,183752.0,23.3368,23.3682,23.329,23.3447,183752.0
2015-09-15 13:40:00,29.75,29.81,29.73,29.8,384842.0,23.3525,23.3996,23.3368,23.3918,384842.0
2015-09-15 13:45:00,29.8,29.84,29.79,29.82,412450.0,23.3918,23.4232,23.3839,23.4075,412450.0
2015-09-15 13:50:00,29.83,29.83,29.8,29.81,249217.0,23.4153,23.4153,23.3918,23.3996,249217.0
2015-09-15 13:55:00,29.82,29.82,29.79,29.82,189663.0,23.4075,23.4075,23.3839,23.4075,189663.0
2015-09-15 14:00:00,29.82,29.82,29.77,29.8,288654.0,23.4075,23.4075,23.3682,23.3918,288654.0
2015-09-15 14:05:00,29.8,29.81,29.77,29.81,334313.0,23.3918,23.3996,23.3682,23.3996,334313.0
2015-09-15 14:10:00,29.8,29.84,29.78,29.79,369127.0,23.3918,23.4232,23.3761,23.3839,369127.0
2015-09-15 14:15:00,29.79,29.81,29.78,29.8,202141.0,23.3839,23.3996,23.3761,23.3918,202141.0
2015-09-15 14:20:00,29.8,29.81,29.76,29.78,204176.0,23.3918,23.3996,23.3604,23.3761,204176.0
2015-09-15 14:25:00,29.8,29.8,29.77,29.77,199583.0,23.3918,23.3918,23.3682,23.3682,199583.0
2015-09-15 14:30:00,29.78,29.78,29.74,29.77,186774.0,23.3761,23.3761,23.3447,23.3682,186774.0
2015-09-15 14:35:00,29.78,29.79,29.76,29.78,195799.0,23.3761,23.3839,23.3604,23.3761,195799.0
2015-09-15 14:40:00,29.78,29.79,29.75,29.75,237853.0,23.3761,23.3839,23.3525,23.3525,237853.0
2015-09-15 14:45:00,29.76,29.82,29.75,29.77,343905.0,23.3604,23.4075,23.3525,23.3682,343905.0
2015-09-15 14:50:00,29.77,29.81,29.76,29.78,312368.0,23.3682,23.3996,23.3604,23.3761,312368.0
2015-09-15 14:55:00,29.78,29.81,29.78,29.78,309786.0,23.3761,23.3996,23.3761,23.3761,309786.0
2015-09-15 15:00:00,29.79,29.81,29.77,29.77,322576.0,23.3839,23.3996,23.3682,23.3682,322576.0
2015-09-15 15:05:00,29.78,29.79,29.75,29.78,263496.0,23.3761,23.3839,23.3525,23.3761,263496.0
2015-09-15 15:10:00,29.78,29.8,29.77,29.78,303903.0,23.3761,23.3918,23.3682,23.3761,303903.0
2015-09-15 15:15:00,29.78,29.79,29.76,29.78,233804.0,23.3761,23.3839,23.3604,23.3761,233804.0
2015-09-15 15:20:00,29.77,29.78,29.74,29.76,286046.0,23.3682,23.3761,23.3447,23.3604,286046.0
2015-09-15 15:25:00,29.75,29.78,29.73,29.78,540801.0,23.3525,23.3761,23.3368,23.3761,540801.0
2015-09-15 15:30:00,29.77,29.8,29.76,29.79,1150543.0,23.3682,23.3918,23.3604,23.3839,1150543.0
2015-09-15 15:35:00,29.79,29.79,29.73,29.73,306103.0,23.3839,23.3839,23.3368,23.3368,306103.0
2015-09-15 15:40:00,29.73,29.79,29.73,29.77,578626.0,23.3368,23.3839,23.3368,23.3682,578626.0
2015-09-15 15:45:00,29.76,29.77,29.71,29.73,512834.0,23.3604,23.3682,23.3211,23.3368,512834.0
2015-09-15 15:50:00,29.73,29.76,29.72,29.73,759035.0,23.3368,23.3604,23.329,23.3368,759035.0
2015-09-15 15:55:00,29.73,29.75,29.71,29.73,1018593.0,23.3368,23.3525,23.3211,23.3368,1018593.0
2015-09-16 09:30:00,29.64,29.67,29.53,29.63,795390.0,23.2662,23.2897,23.1798,23.2583,795390.0
2015-09-16 09:35:00,29.63,29.69,29.6,29.68,253618.0,23.2583,23.3054,23.2348,23.2976,253618.0
2015-09-16 09:40:00,29.68,29.71,29.62,29.63,243156.0,23.2976,23.3211,23.2505,23.2583,243156.0
2015-09-16 09:45:00,29.63,29.64,29.4,29.42,873189.0,23.2583,23.2662,23.0778,23.0935,873189.0
2015-09-16 09:50:00,29.42,29.55,29.41,29.49,461846.0,23.0935,23.1955,23.0856,23.1484,461846.0
2015-09-16 09:55:00,29.49,29.54,29.48,29.48,256098.0,23.1484,23.1877,23.1406,23.1406,256098.0
2015-09-16 10:00:00,29.49,29.49,29.41,29.44,444779.0,23.1484,23.1484,23.0856,23.1092,444779.0
2015-09-16 10:05:00,29.44,29.48,29.42,29.44,257676.0,23.1092,23.1406,23.0935,23.1092,257676.0
2015-09-16 10:10:00,29.45,29.54,29.44,29.54,243780.0,23.117,23.1877,23.1092,23.1877,243780.0
2015-09-16 10:15:00,29.54,29.54,29.5,29.53,223807.0,23.1877,23.1877,23.1563,23.1798,223807.0
2015-09-16 10:20:00,29.54,29.56,29.48,29.51,209840.0,23.1877,23.2034,23.1406,23.1641,209840.0
2015-09-16 10:25:00,29.51,29.55,29.5,29.54,152827.0,23.1641,23.1955,23.1563,23.1877,152827.0
2015-09-16 10:30:00,29.54,29.56,29.51,29.52,355151.0,23.1877,23.2034,23.1641,23.172,355151.0
2015-09-16 10:35:00,29.53,29.53,29.5,29.53,98591.0,23.1798,23.1798,23.1563,23.1798,98591.0
2015-09-16 10:40:00,29.53,29.56,29.52,29.53,198000.0,23.1798,23.2034,23.172,23.1798,198000.0
2015-09-16 10:45:00,29.53,29.6,29.53,29.59,169654.0,23.1798,23.2348,23.1798,23.2269,169654.0
2015-09-16 10:50:00,29.59,29.6,29.55,29.57,133468.0,23.2269,23.2348,23.1955,23.2112,133468.0
2015-09-16 10:55:00,29.56,29.6,29.56,29.6,77770.0,23.2034,23.2348,23.2034,23.2348,77770.0
2015-09-16 11:00:00,29.6,29.65,29.58,29.63,169683.0,23.2348,23.274,23.2191,23.2583,169683.0
2015-09-16 11:05:00,29.63,29.67,29.63,29.66,236710.0,23.2583,23.2897,23.2583,23.2819,236710.0
2015-09-16 11:10:00,29.66,29.69,29.65,29.68,265672.0,23.2819,23.3054,23.274,23.2976,265672.0
2015-09-16 11:15:00,29.68,29.68,29.64,29.67,222553.0,23.2976,23.2976,23.2662,23.2897,222553.0
2015-09-16 11:20:00,29.67,29.73,29.66,29.68,300831.0,23.2897,23.3368,23.2819,23.2976,300831.0
2015-09-16 11:25:00,29.69,29.71,29.66,29.68,342910.0,23.3054,23.3211,23.2819,23.2976,342910.0
2015-09-16 11:30:00,29.69,29.71,29.67,29.68,179328.0,23.3054,23.3211,23.2897,23.2976,179328.0
2015-09-16 11:35:00,29.68,29.71,29.67,29.69,607275.0,23.2976,23.3211,23.2897,23.3054,607275.0
2015-09-16 11:40:00,29.68,29.7,29.66,29.69,256362.0,23.2976,23.3133,23.2819,23.3054,256362.0
2015-09-16 11:45:00,29.69,29.7,29.68,29.7,116241.0,23.3054,23.3133,23.2976,23.3133,116241.0
2015-09-16 11:50:00,29.7,29.7,29.68,29.7,131199.0,23.3133,23.3133,23.2976,23.3133,131199.0
2015-09-16 11:55:00,29.69,29.7,29.69,29.7,103303.0,23.3054,23.3133,23.3054,23.3133,103303.0
2015-09-16 12:00:00,29.7,29.7,29.66,29.66,222146.0,23.3133,23.3133,23.2819,23.2819,222146.0
2015-09-16 12:05:00,29.66,29.7,29.64,29.7,241401.0,23.2819,23.3133,23.2662,23.3133,241401.0
2015-09-16 12:10:00,29.7,29.7,29.67,29.69,194978.0,23.3133,23.3133,23.2897,23.3054,194978.0
2015-09-16 12:15:00,29.68,29.7,29.68,29.69,84251.0,23.2976,23.3133,23.2976,23.3054,84251.0
2015-09-16 12:20:00,29.69,29.71,29.67,29.69,321887.0,23.3054,23.3211,23.2897,23.3054,321887.0
2015-09-16 12:25:00,29.69,29.7,29.68,29.7,109167.0,23.3054,23.3133,23.2976,23.3133,109167.0
2015-09-16 12:30:00,29.7,29.72,29.67,29.71,159603.0,23.3133,23.329,23.2897,23.3211,159603.0
2015-09-16 12:35:00,29.72,29.74,29.71,29.74,174168.0,23.329,23.3447,23.3211,23.3447,174168.0
2015-09-16 12:40:00,29.74,29.75,29.72,29.74,83788.0,23.3447,23.3525,23.329,23.3447,83788.0
2015-09-16 12:45:00,29.74,29.75,29.73,29.74,70047.0,23.3447,23.3525,23.3368,23.3447,70047.0
2015-09-16 12:50:00,29.74,29.75,29.73,29.74,81444.0,23.3447,23.3525,23.3368,23.3447,81444.0
2015-09-16 12:55:00,29.74,29.77,29.74,29.74,481271.0,23.3447,23.3682,23.3447,23.3447,481271.0
2015-09-16 13:00:00,29.75,29.77,29.71,29.72,241918.0,23.3525,23.3682,23.3211,23.329,241918.0
2015-09-16 13:05:00,29.71,29.72,29.68,29.71,161081.0,23.3211,23.329,23.2976,23.3211,161081.0
2015-09-16 13:10:00,29.72,29.74,29.7,29.73,125066.0,23.329,23.3447,23.3133,23.3368,125066.0
2015-09-16 13:15:00,29.73,29.73,29.7,29.71,49577.0,23.3368,23.3368,23.3133,23.3211,49577.0
2015-09-16 13:20:00,29.71,29.72,29.7,29.72,84767.0,23.3211,23.329,23.3133,23.329,84767.0
2015-09-16 13:25:00,29.71,29.73,29.71,29.72,120686.0,23.3211,23.3368,23.3211,23.329,120686.0
2015-09-16 13:30:00,29.71,29.73,29.68,29.69,122558.0,23.3211,23.3368,23.2976,23.3054,122558.0
2015-09-16 13:35:00,29.7,29.72,29.68,29.69,119699.0,23.3133,23.329,23.2976,23.3054,119699.0
2015-09-16 13:40:00,29.7,29.72,29.68,29.68,160483.0,23.3133,23.329,23.2976,23.2976,160483.0
2015-09-16 13:45:00,29.68,29.74,29.68,29.74,217575.0,23.2976,23.3447,23.2976,23.3447,217575.0
2015-09-16 13:50:00,29.74,29.75,29.73,29.75,85870.0,23.3447,23.3525,23.3368,23.3525,85870.0
2015-09-16 13:55:00,29.75,29.76,29.74,29.75,143287.0,23.3525,23.3604,23.3447,23.3525,143287.0
2015-09-16 14:00:00,29.75,29.75,29.72,29.74,198920.0,23.3525,23.3525,23.329,23.3447,198920.0
2015-09-16 14:05:00,29.74,29.74,29.71,29.74,86362.0,23.3447,23.3447,23.3211,23.3447,86362.0
2015-09-16 14:10:00,29.73,29.74,29.66,29.67,143532.0,23.3368,23.3447,23.2819,23.2897,143532.0
2015-09-16 14:15:00,29.66,29.68,29.64,29.65,164471.0,23.2819,23.2976,23.2662,23.274,164471.0
2015-09-16 14:20:00,29.65,29.66,29.61,29.63,198641.0,23.274,23.2819,23.2426,23.2583,198641.0
2015-09-16 14:25:00,29.63,29.64,29.61,29.62,110267.0,23.2583,23.2662,23.2426,23.2505,110267.0
2015-09-16 14:30:00,29.62,29.65,29.6,29.63,127285.0,23.2505,23.274,23.2348,23.2583,127285.0
2015-09-16 14:35:00,29.64,29.64,29.6,29.61,132474.0,23.2662,23.2662,23.2348,23.2426,132474.0
2015-09-16 14:40:00,29.61,29.67,29.6,29.67,197257.0,23.2426,23.2897,23.2348,23.2897,197257.0
2015-09-16 14:45:00,29.67,29.71,29.67,29.68,222307.0,23.2897,23.3211,23.2897,23.2976,222307.0
2015-09-16 14:50:00,29.69,29.7,29.68,29.7,86099.0,23.3054,23.3133,23.2976,23.3133,86099.0
2015-09-16 14:55:00,29.7,29.74,29.68,29.71,341780.0,23.3133,23.3447,23.2976,23.3211,341780.0
2015-09-16 15:00:00,29.71,29.74,29.7,29.74,129457.0,23.3211,23.3447,23.3133,23.3447,129457.0
2015-09-16 15:05:00,29.74,29.76,29.73,29.73,313363.0,23.3447,23.3604,23.3368,23.3368,313363.0
2015-09-16 15:10:00,29.73,29.76,29.73,29.74,218431.0,23.3368,23.3604,23.3368,23.3447,218431.0
2015-09-16 15:15:00,29.74,29.76,29.73,29.76,187868.0,23.3447,23.3604,23.3368,23.3604,187868.0
2015-09-16 15:20:00,29.76,29.78,29.74,29.77,577411.0,23.3604,23.3761,23.3447,23.3682,577411.0
2015-09-16 15:25:00,29.76,29.77,29.72,29.75,236930.0,23.3604,23.3682,23.329,23.3525,236930.0
2015-09-16 15:30:00,29.75,29.76,29.72,29.75,438687.0,23.3525,23.3604,23.329,23.3525,438687.0
2015-09-16 15:35:00,29.74,29.75,29.72,29.75,276824.0,23.3447,23.3525,23.329,23.3525,276824.0
2015-09-16 15:40:00,29.75,29.77,29.73,29.75,512223.0,23.3525,23.3682,23.3368,23.3525,512223.0
2015-09-16 15:45:00,29.74,29.75,29.73,29.74,378791.0,23.3447,23.3525,23.3368,23.3447,378791.0
2015-09-16 15:50:00,29.74,29.78,29.73,29.77,738810.0,23.3447,23.3761,23.3368,23.3682,738810.0
2015-09-16 15:55:00,29.77,29.79,29.74,29.76,1125756.0,23.3682,23.3839,23.3447,23.3604,1125756.0
2015-09-17 09:30:00,29.7,29.75,29.55,29.63,631824.0,23.3133,23.3525,23.1955,23.2583,631824.0
2015-09-17 09:35:00,29.64,29.7,29.61,29.61,294301.0,23.2662,23.3133,23.2426,23.2426,294301.0
2015-09-17 09:40:00,29.61,29.7,29.6,29.68,350004.0,23.2426,23.3133,23.2348,23.2976,350004.0
2015-09-17 09:45:00,29.68,29.75,29.67,29.7,433512.0,23.2976,23.3525,23.2897,23.3133,433512.0
2015-09-17 09:50:00,29.71,29.72,29.68,29.71,252238.0,23.3211,23.329,23.2976,23.3211,252238.0
2015-09-17 09:55:00,29.71,29.74,29.66,29.69,370818.0,23.3211,23.3447,23.2819,23.3054,370818.0
2015-09-17 10:00:00,29.68,29.72,29.64,29.68,247023.0,23.2976,23.329,23.2662,23.2976,247023.0
2015-09-17 10:05:00,29.68,29.7,29.62,29.62,343119.0,23.2976,23.3133,23.2505,23.2505,343119.0
2015-09-17 10:10:00,29.62,29.67,29.6,29.61,314858.0,23.2505,23.2897,23.2348,23.2426,314858.0
2015-09-17 10:15:00,29.61,29.67,29.61,29.65,386717.0,23.2426,23.2897,23.2426,23.274,386717.0
2015-09-17 10:20:00,29.65,29.7,29.62,29.63,303829.0,23.274,23.3133,23.2505,23.2583,303829.0
2015-09-17 10:25:00,29.63,29.65,29.61,29.63,237421.0,23.2583,23.274,23.2426,23.2583,237421.0
2015-09-17 10:30:00,29.63,29.68,29.62,29.65,283750.0,23.2583,23.2976,23.2505,23.274,283750.0
2015-09-17 10:35:00,29.65,29.67,29.62,29.64,269362.0,23.274,23.2897,23.2505,23.2662,269362.0
2015-09-17 10:40:00,29.65,29.67,29.63,29.66,155769.0,23.274,23.2897,23.2583,23.2819,155769.0
2015-09-17 10:45:00,29.66,29.66,29.64,29.65,204170.0,23.2819,23.2819,23.2662,23.274,204170.0
2015-09-17 10:50:00,29.65,29.68,29.64,29.67,119810.0,23.274,23.2976,23.2662,23.2897,119810.0
2015-09-17 10:55:00,29.66,29.67,29.63,29.64,256281.0,23.2819,23.2897,23.2583,23.2662,256281.0
2015-09-17 11:00:00,29.64,29.67,29.64,29.66,133931.0,23.2662,23.2897,23.2662,23.2819,133931.0
2015-09-17 11:05:00,29.65,29.71,29.65,29.69,185328.0,23.274,23.3211,23.274,23.3054,185328.0
2015-09-17 11:10:00,29.69,29.71,29.65,29.67,194468.0,23.3054,23.3211,23.274,23.2897,194468.0
2015-09-17 11:15:00,29.67,29.71,29.66,29.68,121013.0,23.2897,23.3211,23.2819,23.2976,121013.0
2015-09-17 11:20:00,29.68,29.7,29.66,29.68,125966.0,23.2976,23.3133,23.2819,23.2976,125966.0
2015-09-17 11:25:00,29.68,29.69,29.65,29.68,149372.0,23.2976,23.3054,23.274,23.2976,149372.0
2015-09-17 11:30:00,29.68,29.69,29.65,29.68,120628.0,23.2976,23.3054,23.274,23.2976,120628.0
2015-09-17 11:35:00,29.67,29.7,29.66,29.69,100768.0,23.2897,23.3133,23.2819,23.3054,100768.0
2015-09-17 11:40:00,29.69,29.71,29.67,29.69,110870.0,23.3054,23.3211,23.2897,23.3054,110870.0
2015-09-17 11:45:00,29.69,29.71,29.67,29.67,187503.0,23.3054,23.3211,23.2897,23.2897,187503.0
2015-09-17 11:50:00,29.67,29.72,29.65,29.71,192956.0,23.2897,23.329,23.274,23.3211,192956.0
2015-09-17 11:55:00,29.71,29.72,29.7,29.7,83052.0,23.3211,23.329,23.3133,23.3133,83052.0
2015-09-17 12:00:00,29.7,29.71,29.67,29.7,191507.0,23.3133,23.3211,23.2897,23.3133,191507.0
2015-09-17 12:05:00,29.7,29.74,29.69,29.74,138691.0,23.3133,23.3447,23.3054,23.3447,138691.0
2015-09-17 12:10:00,29.74,29.75,29.73,29.75,57460.0,23.3447,23.3525,23.3368,23.3525,57460.0
2015-09-17 12:15:00,29.75,29.78,29.74,29.75,190590.0,23.3525,23.3761,23.3447,23.3525,190590.0
2015-09-17 12:20:00,29.74,29.78,29.74,29.78,63535.0,23.3447,23.3761,23.3447,23.3761,63535.0
2015-09-17 12:25:00,29.78,29.78,29.76,29.78,89327.0,23.3761,23.3761,23.3604,23.3761,89327.0
2015-09-17 12:30:00,29.78,29.78,29.75,29.75,100584.0,23.3761,23.3761,23.3525,23.3525,100584.0
2015-09-17 12:35:00,29.75,29.78,29.75,29.76,81296.0,23.3525,23.3761,23.3525,23.3604,81296.0
2015-09-17 12:40:00,29.76,29.78,29.75,29.78,98114.0,23.3604,23.3761,23.3525,23.3761,98114.0
2015-09-17 12:45:00,29.78,29.8,29.76,29.79,195176.0,23.3761,23.3918,23.3604,23.3839,195176.0
2015-09-17 12:50:00,29.8,29.82,29.78,29.8,80106.0,23.3918,23.4075,23.3761,23.3918,80106.0
2015-09-17 12:55:00,29.8,29.84,29.79,29.84,142177.0,23.3918,23.4232,23.3839,23.4232,142177.0
2015-09-17 13:00:00,29.83,29.84,29.82,29.82,65149.0,23.4153,23.4232,23.4075,23.4075,65149.0
2015-09-17 13:05:00,29.83,29.84,29.81,29.83,112608.0,23.4153,23.4232,23.3996,23.4153,112608.0
2015-09-17 13:10:00,29.83,29.84,29.82,29.84,74033.0,23.4153,23.4232,23.4075,23.4232,74033.0
2015-09-17 13:15:00,29.84,29.91,29.83,29.91,175523.0,23.4232,23.4781,23.4153,23.4781,175523.0
2015-09-17 13:20:00,29.91,29.93,29.86,29.86,261702.0,23.4781,23.4938,23.4389,23.4389,261702.0
2015-09-17 13:25:00,29.86,29.91,29.86,29.87,242858.0,23.4389,23.4781,23.4389,23.4467,242858.0
2015-09-17 13:30:00,29.87,29.9,29.85,29.89,155738.0,23.4467,23.4703,23.431,23.4624,155738.0
2015-09-17 13:35:00,29.89,29.94,29.86,29.91,340894.0,23.4624,23.5016,23.4389,23.4781,340894.0
2015-09-17 13:40:00,29.91,29.92,29.87,29.9,263161.0,23.4781,23.486,23.4467,23.4703,263161.0
2015-09-17 13:45:00,29.9,29.92,29.89,29.91,244892.0,23.4703,23.486,23.4624,23.4781,244892.0
2015-09-17 13:50:00,29.91,29.91,29.86,29.9,265194.0,23.4781,23.4781,23.4389,23.4703,265194.0
2015-09-17 13:55:00,29.9,29.91,29.86,29.88,193578.0,23.4703,23.4781,23.4389,23.4546,193578.0
2015-09-17 14:00:00,29.88,29.98,29.62,29.71,1016141.0,23.4546,23.533,23.2505,23.3211,1016141.0
2015-09-17 14:05:00,29.71,29.81,29.65,29.79,1097002.0,23.3211,23.3996,23.274,23.3839,1097002.0
2015-09-17 14:10:00,29.8,29.94,29.79,29.87,560428.0,23.3918,23.5016,23.3839,23.4467,560428.0
2015-09-17 14:15:00,29.88,30.0,29.86,29.92,369074.0,23.4546,23.5487,23.4389,23.486,369074.0
2015-09-17 14:20:00,29.92,29.95,29.89,29.92,403005.0,23.486,23.5095,23.4624,23.486,403005.0
2015-09-17 14:25:00,29.93,29.96,29.88,29.89,302667.0,23.4938,23.5173,23.4546,23.4624,302667.0
2015-09-17 14:30:00,29.9,29.98,29.88,29.97,383697.0,23.4703,23.533,23.4546,23.5252,383697.0
2015-09-17 14:35:00,29.97,29.99,29.9,29.91,326922.0,23.5252,23.5409,23.4703,23.4781,326922.0
2015-09-17 14:40:00,29.91,30.05,29.9,30.04,504131.0,23.4781,23.588,23.4703,23.5801,504131.0
2015-09-17 14:45:00,30.03,30.2,30.01,30.1,950869.0,23.5723,23.7057,23.5566,23.6272,950869.0
2015-09-17 14:50:00,30.11,30.13,30.05,30.12,373519.0,23.6351,23.6508,23.588,23.6429,373519.0
2015-09-17 14:55:00,30.12,30.14,30.07,30.12,363163.0,23.6429,23.6586,23.6037,23.6429,363163.0
2015-09-17 15:00:00,30.12,30.17,30.08,30.1,608151.0,23.6429,23.6822,23.6115,23.6272,608151.0
2015-09-17 15:05:00,30.09,30.09,29.97,30.01,591413.0,23.6194,23.6194,23.5252,23.5566,591413.0
2015-09-17 15:10:00,30.01,30.04,29.86,29.87,511049.0,23.5566,23.5801,23.4389,23.4467,511049.0
2015-09-17 15:15:00,29.87,29.94,29.84,29.92,632780.0,23.4467,23.5016,23.4232,23.486,632780.0
2015-09-17 15:20:00,29.92,29.92,29.66,29.82,910364.0,23.486,23.486,23.2819,23.4075,910364.0
2015-09-17 15:25:00,29.82,29.86,29.76,29.82,736699.0,23.4075,23.4389,23.3604,23.4075,736699.0
2015-09-17 15:30:00,29.82,29.91,29.74,29.89,795279.0,23.4075,23.4781,23.3447,23.4624,795279.0
2015-09-17 15:35:00,29.89,29.89,29.75,29.79,558349.0,23.4624,23.4624,23.3525,23.3839,558349.0
2015-09-17 15:40:00,29.8,29.88,29.77,29.83,639112.0,23.3918,23.4546,23.3682,23.4153,639112.0
2015-09-17 15:45:00,29.83,29.88,29.78,29.83,440600.0,23.4153,23.4546,23.3761,23.4153,440600.0
2015-09-17 15:50:00,29.82,29.83,29.69,29.69,863913.0,23.4075,23.4153,23.3054,23.3054,863913.0
2015-09-17 15:55:00,29.69,29.76,29.66,29.72,1524543.0,23.3054,23.3604,23.2819,23.329,1524543.0
2015-09-18 09:30:00,29.29,29.35,29.15,29.33,9524106.0,22.9914,23.0385,22.8815,23.0228,9524106.0
2015-09-18 09:35:00,29.33,29.36,29.19,29.21,523222.0,23.0228,23.0464,22.9129,22.9286,523222.0
2015-09-18 09:40:00,29.21,29.26,29.17,29.21,493234.0,22.9286,22.9679,22.8972,22.9286,493234.0
2015-09-18 09:45:00,29.21,29.24,29.13,29.15,585723.0,22.9286,22.9522,22.8658,22.8815,585723.0
2015-09-18 09:50:00,29.14,29.18,29.09,29.18,516322.0,22.8737,22.9051,22.8344,22.9051,516322.0
2015-09-18 09:55:00,29.18,29.27,29.15,29.19,769182.0,22.9051,22.9757,22.8815,22.9129,769182.0
2015-09-18 10:00:00,29.19,29.24,29.18,29.23,462454.0,22.9129,22.9522,22.9051,22.9443,462454.0
2015-09-18 10:05:00,29.23,29.38,29.21,29.34,448894.0,22.9443,23.0621,22.9286,23.0307,448894.0
2015-09-18 10:10:00,29.35,29.4,29.34,29.35,458665.0,23.0385,23.0778,23.0307,23.0385,458665.0
2015-09-18 10:15:00,29.35,29.36,29.3,29.31,219577.0,23.0385,23.0464,22.9993,23.0071,219577.0
2015-09-18 10:20:00,29.31,29.39,29.28,29.37,285732.0,23.0071,23.0699,22.9836,23.0542,285732.0
2015-09-18 10:25:00,29.37,29.42,29.36,29.37,425325.0,23.0542,23.0935,23.0464,23.0542,425325.0
2015-09-18 10:30:00,29.38,29.4,29.34,29.37,220079.0,23.0621,23.0778,23.0307,23.0542,220079.0
2015-09-18 10:35:00,29.36,29.37,29.26,29.26,229607.0,23.0464,23.0542,22.9679,22.9679,229607.0
2015-09-18 10:40:00,29.27,29.35,29.24,29.31,327382.0,22.9757,23.0385,22.9522,23.0071,327382.0
2015-09-18 10:45:00,29.31,29.37,29.3,29.37,134427.0,23.0071,23.0542,22.9993,23.0542,134427.0
2015-09-18 10:50:00,29.37,29.4,29.35,29.37,139852.0,23.0542,23.0778,23.0385,23.0542,139852.0
2015-09-18 10:55:00,29.37,29.39,29.33,29.36,286178.0,23.0542,23.0699,23.0228,23.0464,286178.0
2015-09-18 11:00:00,29.36,29.38,29.35,29.37,360888.0,23.0464,23.0621,23.0385,23.0542,360888.0
2015-09-18 11:05:00,29.36,29.38,29.34,29.36,251823.0,23.0464,23.0621,23.0307,23.0464,251823.0
2015-09-18 11:10:00,29.35,29.36,29.28,29.3,322991.0,23.0385,23.0464,22.9836,22.9993,322991.0
2015-09-18 11:15:00,29.3,29.31,29.25,29.3,247282.0,22.9993,23.0071,22.96,22.9993,247282.0
2015-09-18 11:20:00,29.3,29.34,29.28,29.33,437099.0,22.9993,23.0307,22.9836,23.0228,437099.0
2015-09-18 11:25:00,29.34,29.34,29.25,29.27,268649.0,23.0307,23.0307,22.96,22.9757,268649.0
2015-09-18 11:30:00,29.27,29.29,29.24,29.27,256909.0,22.9757,22.9914,22.9522,22.9757,256909.0
2015-09-18 11:35:00,29.28,29.33,29.25,29.33,167589.0,22.9836,23.0228,22.96,23.0228,167589.0
2015-09-18 11:40:00,29.33,29.36,29.3,29.36,219013.0,23.0228,23.0464,22.9993,23.0464,219013.0
2015-09-18 11:45:00,29.36,29.39,29.34,29.37,508833.0,23.0464,23.0699,23.0307,23.0542,508833.0
2015-09-18 11:50:00,29.38,29.39,29.32,29.33,172205.0,23.0621,23.0699,23.015,23.0228,172205.0
2015-09-18 11:55:00,29.33,29.35,29.31,29.33,188986.0,23.0228,23.0385,23.0071,23.0228,188986.0
2015-09-18 12:00:00,29.34,29.34,29.31,29.33,213192.0,23.0307,23.0307,23.0071,23.0228,213192.0
2015-09-18 12:05:00,29.32,29.33,29.27,29.29,140906.0,23.015,23.0228,22.9757,22.9914,140906.0
2015-09-18 12:10:00,29.29,29.29,29.21,29.24,231849.0,22.9914,22.9914,22.9286,22.9522,231849.0
2015-09-18 12:15:00,29.24,29.3,29.23,29.26,259216.0,22.9522,22.9993,22.9443,22.9679,259216.0
2015-09-18 12:20:00,29.26,29.26,29.12,29.15,457588.0,22.9679,22.9679,22.858,22.8815,457588.0
2015-09-18 12:25:00,29.16,29.23,29.15,29.21,198291.0,22.8894,22.9443,22.8815,22.9286,198291.0
2015-09-18 12:30:00,29.22,29.22,29.12,29.16,269203.0,22.9365,22.9365,22.858,22.8894,269203.0
2015-09-18 12:35:00,29.15,29.19,29.15,29.16,89829.0,22.8815,22.9129,22.8815,22.8894,89829.0
2015-09-18 12:40:00,29.16,29.17,29.11,29.11,193129.0,22.8894,22.8972,22.8501,22.8501,193129.0
2015-09-18 12:45:00,29.12,29.14,29.09,29.11,414533.0,22.858,22.8737,22.8344,22.8501,414533.0
2015-09-18 12:50:00,29.11,29.19,29.1,29.17,182795.0,22.8501,22.9129,22.8423,22.8972,182795.0
2015-09-18 12:55:00,29.18,29.19,29.08,29.09,518212.0,22.9051,22.9129,22.8266,22.8344,518212.0
2015-09-18 13:00:00,29.09,29.1,29.06,29.06,476506.0,22.8344,22.8423,22.8109,22.8109,476506.0
2015-09-18 13:05:00,29.07,29.08,29.04,29.06,207536.0,22.8187,22.8266,22.7952,22.8109,207536.0
2015-09-18 13:10:00,29.06,29.08,29.03,29.03,171976.0,22.8109,22.8266,22.7873,22.7873,171976.0
2015-09-18 13:15:00,29.03,29.07,29.02,29.06,161613.0,22.7873,22.8187,22.7795,22.8109,161613.0
2015-09-18 13:20:00,29.05,29.06,28.99,29.0,291271.0,22.803,22.8109,22.7559,22.7638,291271.0
2015-09-18 13:25:00,28.99,29.0,28.93,28.99,366945.0,22.7559,22.7638,22.7088,22.7559,366945.0
2015-09-18 13:30:00,28.99,29.01,28.97,28.99,375692.0,22.7559,22.7716,22.7402,22.7559,375692.0
2015-09-18 13:35:00,29.0,29.0,28.94,28.95,198081.0,22.7638,22.7638,22.7167,22.7245,198081.0
2015-09-18 13:40:00,28.95,28.99,28.93,28.98,205356.0,22.7245,22.7559,22.7088,22.7481,205356.0
2015-09-18 13:45:00,28.97,28.99,28.95,28.96,155189.0,22.7402,22.7559,22.7245,22.7324,155189.0
2015-09-18 13:50:00,28.97,28.97,28.89,28.91,321798.0,22.7402,22.7402,22.6774,22.6931,321798.0
2015-09-18 13:55:00,28.9,28.91,28.8,28.83,430665.0,22.6853,22.6931,22.6068,22.6303,430665.0
2015-09-18 14:00:00,28.83,28.91,28.81,28.91,233101.0,22.6303,22.6931,22.6146,22.6931,233101.0
2015-09-18 14:05:00,28.9,28.97,28.9,28.94,356139.0,22.6853,22.7402,22.6853,22.7167,356139.0
2015-09-18 14:10:00,28.94,28.98,28.92,28.95,181154.0,22.7167,22.7481,22.701,22.7245,181154.0
2015-09-18 14:15:00,28.95,28.99,28.94,28.96,179881.0,22.7245,22.7559,22.7167,22.7324,179881.0
2015-09-18 14:20:00,28.96,29.03,28.96,29.02,139996.0,22.7324,22.7873,22.7324,22.7795,139996.0
2015-09-18 14:25:00,29.01,29.06,29.0,29.03,208527.0,22.7716,22.8109,22.7638,22.7873,208527.0
2015-09-18 14:30:00,29.04,29.05,29.0,29.03,118969.0,22.7952,22.803,22.7638,22.7873,118969.0
2015-09-18 14:35:00,29.03,29.05,29.0,29.05,152613.0,22.7873,22.803,22.7638,22.803,152613.0
2015-09-18 14:40:00,29.05,29.08,29.03,29.05,217038.0,22.803,22.8266,22.7873,22.803,217038.0
2015-09-18 14:45:00,29.04,29.06,28.98,28.99,264946.0,22.7952,22.8109,22.7481,22.7559,264946.0
2015-09-18 14:50:00,28.98,28.99,28.95,28.98,451586.0,22.7481,22.7559,22.7245,22.7481,451586.0
2015-09-18 14:55:00,28.97,29.06,28.97,29.03,340985.0,22.7402,22.8109,22.7402,22.7873,340985.0
2015-09-18 15:00:00,29.03,29.07,28.99,28.99,386115.0,22.7873,22.8187,22.7559,22.7559,386115.0
2015-09-18 15:05:00,29.0,29.0,28.94,28.95,359643.0,22.7638,22.7638,22.7167,22.7245,359643.0
2015-09-18 15:10:00,28.95,29.03,28.95,29.03,182077.0,22.7245,22.7873,22.7245,22.7873,182077.0
2015-09-18 15:15:00,29.03,29.03,28.96,28.98,321576.0,22.7873,22.7873,22.7324,22.7481,321576.0
2015-09-18 15:20:00,28.99,29.02,28.96,29.01,320646.0,22.7559,22.7795,22.7324,22.7716,320646.0
2015-09-18 15:25:00,29.0,29.02,28.97,28.99,361899.0,22.7638,22.7795,22.7402,22.7559,361899.0
2015-09-18 15:30:00,28.99,29.02,28.96,28.99,345597.0,22.7559,22.7795,22.7324,22.7559,345597.0
2015-09-18 15:35:00,28.98,28.99,28.96,28.96,329414.0,22.7481,22.7559,22.7324,22.7324,329414.0
2015-09-18 15:40:00,28.96,28.97,28.91,28.93,755615.0,22.7324,22.7402,22.6931,22.7088,755615.0
2015-09-18 15:45:00,28.92,28.94,28.9,28.92,594008.0,22.701,22.7167,22.6853,22.701,594008.0
2015-09-18 15:50:00,28.93,29.02,28.92,29.0,1111438.0,22.7088,22.7795,22.701,22.7638,1111438.0
2015-09-18 15:55:00,29.0,29.05,28.95,29.01,3595547.0,22.7638,22.803,22.7245,22.7716,3595547.0
2015-09-21 09:30:00,29.08,29.17,29.03,29.14,574593.0,22.8266,22.8972,22.7873,22.8737,574593.0
2015-09-21 09:35:00,29.14,29.24,29.13,29.15,583191.0,22.8737,22.9522,22.8658,22.8815,583191.0
2015-09-21 09:40:00,29.15,29.25,29.14,29.25,369265.0,22.8815,22.96,22.8737,22.96,369265.0
2015-09-21 09:45:00,29.25,29.33,29.24,29.29,448315.0,22.96,23.0228,22.9522,22.9914,448315.0
2015-09-21 09:50:00,29.3,29.34,29.2,29.21,415118.0,22.9993,23.0307,22.9208,22.9286,415118.0
2015-09-21 09:55:00,29.22,29.29,29.17,29.17,260087.0,22.9365,22.9914,22.8972,22.8972,260087.0
2015-09-21 10:00:00,29.18,29.2,29.12,29.15,327397.0,22.9051,22.9208,22.858,22.8815,327397.0
2015-09-21 10:05:00,29.15,29.24,29.15,29.21,160078.0,22.8815,22.9522,22.8815,22.9286,160078.0
2015-09-21 10:10:00,29.22,29.24,29.17,29.19,202488.0,22.9365,22.9522,22.8972,22.9129,202488.0
2015-09-21 10:15:00,29.19,29.2,29.12,29.18,209020.0,22.9129,22.9208,22.858,22.9051,209020.0
2015-09-21 10:20:00,29.18,29.22,29.16,29.18,225092.0,22.9051,22.9365,22.8894,22.9051,225092.0
2015-09-21 10:25:00,29.19,29.22,29.18,29.19,166653.0,22.9129,22.9365,22.9051,22.9129,166653.0
2015-09-21 10:30:00,29.19,29.24,29.18,29.21,205022.0,22.9129,22.9522,22.9051,22.9286,205022.0
2015-09-21 10:35:00,29.21,29.3,29.21,29.28,325591.0,22.9286,22.9993,22.9286,22.9836,325591.0
2015-09-21 10:40:00,29.29,29.31,29.28,29.29,209137.0,22.9914,23.0071,22.9836,22.9914,209137.0
2015-09-21 10:45:00,29.29,29.3,29.24,29.24,160286.0,22.9914,22.9993,22.9522,22.9522,160286.0
2015-09-21 10:50:00,29.24,29.3,29.24,29.27,106493.0,22.9522,22.9993,22.9522,22.9757,106493.0
2015-09-21 10:55:00,29.26,29.28,29.22,29.22,127961.0,22.9679,22.9836,22.9365,22.9365,127961.0
2015-09-21 11:00:00,29.23,29.24,29.21,29.22,120048.0,22.9443,22.9522,22.9286,22.9365,120048.0
2015-09-21 11:05:00,29.21,29.25,29.21,29.24,128795.0,22.9286,22.96,22.9286,22.9522,128795.0
2015-09-21 11:10:00,29.25,29.3,29.24,29.3,161526.0,22.96,22.9993,22.9522,22.9993,161526.0
2015-09-21 11:15:00,29.3,29.31,29.28,29.3,162148.0,22.9993,23.0071,22.9836,22.9993,162148.0
2015-09-21 11:20:00,29.3,29.3,29.25,29.26,187531.0,22.9993,22.9993,22.96,22.9679,187531.0
2015-09-21 11:25:00,29.26,29.28,29.21,29.22,222370.0,22.9679,22.9836,22.9286,22.9365,222370.0
2015-09-21 11:30:00,29.23,29.24,29.12,29.15,399004.0,22.9443,22.9522,22.858,22.8815,399004.0
2015-09-21 11:35:00,29.14,29.16,29.13,29.14,117853.0,22.8737,22.8894,22.8658,22.8737,117853.0
2015-09-21 11:40:00,29.14,29.17,29.11,29.15,135101.0,22.8737,22.8972,22.8501,22.8815,135101.0
2015-09-21 11:45:00,29.15,29.15,29.08,29.08,205759.0,22.8815,22.8815,22.8266,22.8266,205759.0
2015-09-21 11:50:00,29.09,29.12,29.08,29.09,96121.0,22.8344,22.858,22.8266,22.8344,96121.0
2015-09-21 11:55:00,29.08,29.12,29.08,29.12,152512.0,22.8266,22.858,22.8266,22.858,152512.0
2015-09-21 12:00:00,29.12,29.13,29.03,29.07,225753.0,22.858,22.8658,22.7873,22.8187,225753.0
2015-09-21 12:05:00,29.06,29.08,29.03,29.07,142764.0,22.8109,22.8266,22.7873,22.8187,142764.0
2015-09-21 12:10:00,29.07,29.09,29.05,29.06,104516.0,22.8187,22.8344,22.803,22.8109,104516.0
2015-09-21 12:15:00,29.06,29.11,29.05,29.09,131587.0,22.8109,22.8501,22.803,22.8344,131587.0
2015-09-21 12:20:00,29.09,29.14,29.09,29.13,184302.0,22.8344,22.8737,22.8344,22.8658,184302.0
2015-09-21 12:25:00,29.13,29.15,29.1,29.12,154233.0,22.8658,22.8815,22.8423,22.858,154233.0
2015-09-21 12:30:00,29.12,29.12,29.02,29.06,182911.0,22.858,22.858,22.7795,22.8109,182911.0
2015-09-21 12:35:00,29.05,29.09,29.04,29.08,155847.0,22.803,22.8344,22.7952,22.8266,155847.0
2015-09-21 12:40:00,29.08,29.11,29.07,29.1,177472.0,22.8266,22.8501,22.8187,22.8423,177472.0
2015-09-21 12:45:00,29.1,29.11,29.07,29.09,239257.0,22.8423,22.8501,22.8187,22.8344,239257.0
2015-09-21 12:50:00,29.09,29.1,28.97,29.02,578474.0,22.8344,22.8423,22.7402,22.7795,578474.0
2015-09-21 12:55:00,29.01,29.03,28.96,29.0,315084.0,22.7716,22.7873,22.7324,22.7638,315084.0
2015-09-21 13:00:00,29.0,29.02,28.97,29.01,379426.0,22.7638,22.7795,22.7402,22.7716,379426.0
2015-09-21 13:05:00,29.02,29.02,28.95,28.95,310601.0,22.7795,22.7795,22.7245,22.7245,310601.0
2015-09-21 13:10:00,28.96,28.99,28.94,28.97,286601.0,22.7324,22.7559,22.7167,22.7402,286601.0
2015-09-21 13:15:00,28.97,29.02,28.96,28.98,330024.0,22.7402,22.7795,22.7324,22.7481,330024.0
2015-09-21 13:20:00,28.97,29.02,28.96,29.0,239696.0,22.7402,22.7795,22.7324,22.7638,239696.0
2015-09-21 13:25:00,29.0,29.05,29.0,29.03,281549.0,22.7638,22.803,22.7638,22.7873,281549.0
2015-09-21 13:30:00,29.03,29.05,29.01,29.05,146751.0,22.7873,22.803,22.7716,22.803,146751.0
2015-09-21 13:35:00,29.04,29.09,29.04,29.09,221071.0,22.7952,22.8344,22.7952,22.8344,221071.0
2015-09-21 13:40:00,29.09,29.14,29.07,29.13,268383.0,22.8344,22.8737,22.8187,22.8658,268383.0
2015-09-21 13:45:00,29.13,29.13,29.06,29.07,148102.0,22.8658,22.8658,22.8109,22.8187,148102.0
2015-09-21 13:50:00,29.07,29.1,29.05,29.09,139964.0,22.8187,22.8423,22.803,22.8344,139964.0
2015-09-21 13:55:00,29.08,29.09,29.03,29.04,238993.0,22.8266,22.8344,22.7873,22.7952,238993.0
2015-09-21 14:00:00,29.04,29.07,29.04,29.05,181276.0,22.7952,22.8187,22.7952,22.803,181276.0
2015-09-21 14:05:00,29.06,29.08,29.05,29.05,140153.0,22.8109,22.8266,22.803,22.803,140153.0
2015-09-21 14:10:00,29.05,29.06,29.0,29.01,205260.0,22.803,22.8109,22.7638,22.7716,205260.0
2015-09-21 14:15:00,29.01,29.08,29.01,29.05,151356.0,22.7716,22.8266,22.7716,22.803,151356.0
2015-09-21 14:20:00,29.04,29.08,29.04,29.07,130737.0,22.7952,22.8266,22.7952,22.8187,130737.0
2015-09-21 14:25:00,29.07,29.12,29.05,29.09,198937.0,22.8187,22.858,22.803,22.8344,198937.0
2015-09-21 14:30:00,29.09,29.11,29.05,29.09,130357.0,22.8344,22.8501,22.803,22.8344,130357.0
2015-09-21 14:35:00,29.09,29.15,29.09,29.14,150629.0,22.8344,22.8815,22.8344,22.8737,150629.0
2015-09-21 14:40:00,29.15,29.15,29.11,29.12,134706.0,22.8815,22.8815,22.8501,22.858,134706.0
2015-09-21 14:45:00,29.12,29.16,29.11,29.15,170541.0,22.858,22.8894,22.8501,22.8815,170541.0
2015-09-21 14:50:00,29.15,29.23,29.14,29.21,298487.0,22.8815,22.9443,22.8737,22.9286,298487.0
2015-09-21 14:55:00,29.22,29.24,29.2,29.23,196156.0,22.9365,22.9522,22.9208,22.9443,196156.0
2015-09-21 15:00:00,29.23,29.24,29.21,29.24,140180.0,22.9443,22.9522,22.9286,22.9522,140180.0
2015-09-21 15:05:00,29.24,29.25,29.19,29.24,217143.0,22.9522,22.96,22.9129,22.9522,217143.0
2015-09-21 15:10:00,29.25,29.26,29.2,29.22,182504.0,22.96,22.9679,22.9208,22.9365,182504.0
2015-09-21 15:15:00,29.22,29.25,29.21,29.23,147297.0,22.9365,22.96,22.9286,22.9443,147297.0
2015-09-21 15:20:00,29.23,29.26,29.19,29.21,435425.0,22.9443,22.9679,22.9129,22.9286,435425.0
2015-09-21 15:25:00,29.2,29.22,29.19,29.2,324331.0,22.9208,22.9365,22.9129,22.9208,324331.0
2015-09-21 15:30:00,29.2,29.23,29.12,29.13,340257.0,22.9208,22.9443,22.858,22.8658,340257.0
2015-09-21 15:35:00,29.14,29.16,29.11,29.14,300938.0,22.8737,22.8894,22.8501,22.8737,300938.0
2015-09-21 15:40:00,29.14,29.17,29.13,29.16,277857.0,22.8737,22.8972,22.8658,22.8894,277857.0
2015-09-21 15:45:00,29.16,29.18,29.14,29.15,301966.0,22.8894,22.9051,22.8737,22.8815,301966.0
2015-09-21 15:50:00,29.13,29.15,29.1,29.12,515960.0,22.8658,22.8815,22.8423,22.858,515960.0
2015-09-21 15:55:00,29.12,29.18,29.11,29.17,916697.0,22.858,22.9051,22.8501,22.8972,916697.0
2015-09-22 09:30:00,28.67,28.75,28.56,28.73,886806.0,22.5048,22.5675,22.4184,22.5519,886806.0
2015-09-22 09:35:00,28.73,28.77,28.61,28.64,589611.0,22.5519,22.5832,22.4577,22.4812,589611.0
2015-09-22 09:40:00,28.64,28.72,28.61,28.69,547957.0,22.4812,22.544,22.4577,22.5205,547957.0
2015-09-22 09:45:00,28.7,28.73,28.65,28.71,475682.0,22.5283,22.5519,22.4891,22.5362,475682.0
2015-09-22 09:50:00,28.71,28.77,28.67,28.77,637337.0,22.5362,22.5832,22.5048,22.5832,637337.0
2015-09-22 09:55:00,28.77,28.87,28.76,28.83,512269.0,22.5832,22.6617,22.5754,22.6303,512269.0
2015-09-22 10:00:00,28.83,28.9,28.8,28.84,380491.0,22.6303,22.6853,22.6068,22.6382,380491.0
2015-09-22 10:05:00,28.84,28.88,28.72,28.73,511968.0,22.6382,22.6696,22.544,22.5519,511968.0
2015-09-22 10:10:00,28.72,28.75,28.67,28.68,417235.0,22.544,22.5675,22.5048,22.5126,417235.0
2015-09-22 10:15:00,28.68,28.72,28.62,28.67,589036.0,22.5126,22.544,22.4655,22.5048,589036.0
2015-09-22 10:20:00,28.66,28.68,28.6,28.66,455384.0,22.4969,22.5126,22.4498,22.4969,455384.0
2015-09-22 10:25:00,28.66,28.71,28.64,28.68,274216.0,22.4969,22.5362,22.4812,22.5126,274216.0
2015-09-22 10:30:00,28.69,28.69,28.64,28.67,237382.0,22.5205,22.5205,22.4812,22.5048,237382.0
2015-09-22 10:35:00,28.67,28.67,28.61,28.65,133023.0,22.5048,22.5048,22.4577,22.4891,133023.0
2015-09-22 10:40:00,28.64,28.65,28.61,28.62,130859.0,22.4812,22.4891,22.4577,22.4655,130859.0
2015-09-22 10:45:00,28.62,28.64,28.55,28.57,320150.0,22.4655,22.4812,22.4106,22.4263,320150.0
2015-09-22 10:50:00,28.57,28.67,28.56,28.66,305153.0,22.4263,22.5048,22.4184,22.4969,305153.0
2015-09-22 10:55:00,28.66,28.72,28.65,28.71,329422.0,22.4969,22.544,22.4891,22.5362,329422.0
2015-09-22 11:00:00,28.71,28.77,28.67,28.72,394103.0,22.5362,22.5832,22.5048,22.544,394103.0
2015-09-22 11:05:00,28.72,28.74,28.67,28.7,309756.0,22.544,22.5597,22.5048,22.5283,309756.0
2015-09-22 11:10:00,28.7,28.74,28.69,28.74,244321.0,22.5283,22.5597,22.5205,22.5597,244321.0
2015-09-22 11:15:00,28.74,28.77,28.71,28.74,282912.0,22.5597,22.5832,22.5362,22.5597,282912.0
2015-09-22 11:20:00,28.75,28.76,28.65,28.65,211781.0,22.5675,22.5754,22.4891,22.4891,211781.0
2015-09-22 11:25:00,28.66,28.72,28.65,28.71,284997.0,22.4969,22.544,22.4891,22.5362,284997.0
2015-09-22 11:30:00,28.71,28.78,28.71,28.74,259220.0,22.5362,22.5911,22.5362,22.5597,259220.0
2015-09-22 11:35:00,28.73,28.75,28.68,28.68,170528.0,22.5519,22.5675,22.5126,22.5126,170528.0
2015-09-22 11:40:00,28.68,28.7,28.65,28.65,223362.0,22.5126,22.5283,22.4891,22.4891,223362.0
2015-09-22 11:45:00,28.65,28.7,28.64,28.69,165009.0,22.4891,22.5283,22.4812,22.5205,165009.0
2015-09-22 11:50:00,28.69,28.74,28.68,28.74,145210.0,22.5205,22.5597,22.5126,22.5597,145210.0
2015-09-22 11:55:00,28.74,28.79,28.73,28.78,222581.0,22.5597,22.5989,22.5519,22.5911,222581.0
2015-09-22 12:00:00,28.78,28.79,28.73,28.76,151410.0,22.5911,22.5989,22.5519,22.5754,151410.0
2015-09-22 12:05:00,28.76,28.81,28.74,28.8,288354.0,22.5754,22.6146,22.5597,22.6068,288354.0
2015-09-22 12:10:00,28.8,28.82,28.78,28.79,145613.0,22.6068,22.6225,22.5911,22.5989,145613.0
2015-09-22 12:15:00,28.79,28.81,28.76,28.78,86309.0,22.5989,22.6146,22.5754,22.5911,86309.0
2015-09-22 12:20:00,28.78,28.8,28.77,28.79,200273.0,22.5911,22.6068,22.5832,22.5989,200273.0
2015-09-22 12:25:00,28.79,28.8,28.75,28.77,106075.0,22.5989,22.6068,22.5675,22.5832,106075.0
2015-09-22 12:30:00,28.78,28.8,28.71,28.71,241514.0,22.5911,22.6068,22.5362,22.5362,241514.0
2015-09-22 12:35:00,28.71,28.73,28.68,28.69,100672.0,22.5362,22.5519,22.5126,22.5205,100672.0
2015-09-22 12:40:00,28.68,28.7,28.66,28.67,192220.0,22.5126,22.5283,22.4969,22.5048,192220.0
2015-09-22 12:45:00,28.68,28.68,28.55,28.55,326380.0,22.5126,22.5126,22.4106,22.4106,326380.0
2015-09-22 12:50:00,28.56,28.57,28.54,28.56,209130.0,22.4184,22.4263,22.4027,22.4184,209130.0
2015-09-22 12:55:00,28.55,28.57,28.53,28.54,127045.0,22.4106,22.4263,22.3949,22.4027,127045.0
2015-09-22 13:00:00,28.54,28.64,28.52,28.62,157876.0,22.4027,22.4812,22.387,22.4655,157876.0
2015-09-22 13:05:00,28.62,28.62,28.55,28.55,86934.0,22.4655,22.4655,22.4106,22.4106,86934.0
2015-09-22 13:10:00,28.55,28.59,28.54,28.56,135606.0,22.4106,22.442,22.4027,22.4184,135606.0
2015-09-22 13:15:00,28.57,28.61,28.54,28.59,121499.0,22.4263,22.4577,22.4027,22.442,121499.0
2015-09-22 13:20:00,28.59,28.59,28.53,28.57,367905.0,22.442,22.442,22.3949,22.4263,367905.0
2015-09-22 13:25:00,28.57,28.57,28.5,28.51,225275.0,22.4263,22.4263,22.3713,22.3792,225275.0
2015-09-22 13:30:00,28.51,28.6,28.5,28.6,285059.0,22.3792,22.4498,22.3713,22.4498,285059.0
2015-09-22 13:35:00,28.6,28.61,28.57,28.58,142953.0,22.4498,22.4577,22.4263,22.4341,142953.0
2015-09-22 13:40:00,28.59,28.63,28.58,28.62,116556.0,22.442,22.4734,22.4341,22.4655,116556.0
2015-09-22 13:45:00,28.61,28.62,28.57,28.57,131240.0,22.4577,22.4655,22.4263,22.4263,131240.0
2015-09-22 13:50:00,28.57,28.58,28.52,28.54,144873.0,22.4263,22.4341,22.387,22.4027,144873.0
2015-09-22 13:55:00,28.54,28.59,28.53,28.57,95653.0,22.4027,22.442,22.3949,22.4263,95653.0
2015-09-22 14:00:00,28.57,28.61,28.54,28.59,150330.0,22.4263,22.4577,22.4027,22.442,150330.0
2015-09-22 14:05:00,28.59,28.61,28.53,28.53,178941.0,22.442,22.4577,22.3949,22.3949,178941.0
2015-09-22 14:10:00,28.53,28.55,28.49,28.51,421583.0,22.3949,22.4106,22.3635,22.3792,421583.0
2015-09-22 14:15:00,28.51,28.56,28.5,28.55,113038.0,22.3792,22.4184,22.3713,22.4106,113038.0
2015-09-22 14:20:00,28.55,28.57,28.48,28.49,226012.0,22.4106,22.4263,22.3556,22.3635,226012.0
2015-09-22 14:25:00,28.49,28.54,28.48,28.52,153112.0,22.3635,22.4027,22.3556,22.387,153112.0
2015-09-22 14:30:00,28.52,28.59,28.51,28.57,181089.0,22.387,22.442,22.3792,22.4263,181089.0
2015-09-22 14:35:00,28.56,28.57,28.54,28.56,152210.0,22.4184,22.4263,22.4027,22.4184,152210.0
2015-09-22 14:40:00,28.56,28.58,28.54,28.55,196456.0,22.4184,22.4341,22.4027,22.4106,196456.0
2015-09-22 14:45:00,28.55,28.58,28.48,28.5,306983.0,22.4106,22.4341,22.3556,22.3713,306983.0
2015-09-22 14:50:00,28.51,28.52,28.5,28.52,113142.0,22.3792,22.387,22.3713,22.387,113142.0
2015-09-22 14:55:00,28.52,28.59,28.51,28.59,283559.0,22.387,22.442,22.3792,22.442,283559.0
2015-09-22 15:00:00,28.59,28.59,28.56,28.58,96011.0,22.442,22.442,22.4184,22.4341,96011.0
2015-09-22 15:05:00,28.58,28.6,28.53,28.55,155122.0,22.4341,22.4498,22.3949,22.4106,155122.0
2015-09-22 15:10:00,28.55,28.55,28.52,28.54,188597.0,22.4106,22.4106,22.387,22.4027,188597.0
2015-09-22 15:15:00,28.55,28.59,28.54,28.55,208948.0,22.4106,22.442,22.4027,22.4106,208948.0
2015-09-22 15:20:00,28.56,28.59,28.55,28.59,209982.0,22.4184,22.442,22.4106,22.442,209982.0
2015-09-22 15:25:00,28.58,28.67,28.58,28.65,370501.0,22.4341,22.5048,22.4341,22.4891,370501.0
2015-09-22 15:30:00,28.65,28.69,28.63,28.69,314457.0,22.4891,22.5205,22.4734,22.5205,314457.0
2015-09-22 15:35:00,28.69,28.71,28.65,28.68,375862.0,22.5205,22.5362,22.4891,22.5126,375862.0
2015-09-22 15:40:00,28.68,28.71,28.66,28.68,372965.0,22.5126,22.5362,22.4969,22.5126,372965.0
2015-09-22 15:45:00,28.68,28.71,28.63,28.65,294837.0,22.5126,22.5362,22.4734,22.4891,294837.0
2015-09-22 15:50:00,28.65,28.66,28.6,28.64,403030.0,22.4891,22.4969,22.4498,22.4812,403030.0
2015-09-22 15:55:00,28.64,28.7,28.62,28.66,978814.0,22.4812,22.5283,22.4655,22.4969,978814.0
2015-09-23 09:30:00,29.02,29.09,28.87,28.93,987033.0,22.7795,22.8344,22.6617,22.7088,987033.0
2015-09-23 09:35:00,28.94,28.96,28.8,28.82,654227.0,22.7167,22.7324,22.6068,22.6225,654227.0
2015-09-23 09:40:00,28.82,28.92,28.81,28.81,498253.0,22.6225,22.701,22.6146,22.6146,498253.0
2015-09-23 09:45:00,28.81,28.86,28.77,28.84,315588.0,22.6146,22.6539,22.5832,22.6382,315588.0
2015-09-23 09:50:00,28.84,28.87,28.79,28.79,231468.0,22.6382,22.6617,22.5989,22.5989,231468.0
2015-09-23 09:55:00,28.8,28.85,28.76,28.81,287600.0,22.6068,22.646,22.5754,22.6146,287600.0
2015-09-23 10:00:00,28.8,28.82,28.74,28.79,262712.0,22.6068,22.6225,22.5597,22.5989,262712.0
2015-09-23 10:05:00,28.79,28.85,28.78,28.8,229413.0,22.5989,22.646,22.5911,22.6068,229413.0
2015-09-23 10:10:00,28.8,28.86,28.8,28.81,197310.0,22.6068,22.6539,22.6068,22.6146,197310.0
2015-09-23 10:15:00,28.81,28.85,28.8,28.84,185546.0,22.6146,22.646,22.6068,22.6382,185546.0
2015-09-23 10:20:00,28.85,28.85,28.8,28.83,164019.0,22.646,22.646,22.6068,22.6303,164019.0
2015-09-23 10:25:00,28.82,28.89,28.82,28.87,217877.0,22.6225,22.6774,22.6225,22.6617,217877.0
2015-09-23 10:30:00,28.87,28.88,28.85,28.88,186521.0,22.6617,22.6696,22.646,22.6696,186521.0
2015-09-23 10:35:00,28.88,28.94,28.88,28.91,431476.0,22.6696,22.7167,22.6696,22.6931,431476.0
2015-09-23 10:40:00,28.92,28.95,28.91,28.93,270800.0,22.701,22.7245,22.6931,22.7088,270800.0
2015-09-23 10:45:00,28.92,28.95,28.91,28.93,147149.0,22.701,22.7245,22.6931,22.7088,147149.0
2015-09-23 10:50:00,28.93,29.0,28.93,29.0,227756.0,22.7088,22.7638,22.7088,22.7638,227756.0
2015-09-23 10:55:00,28.99,29.01,28.97,29.0,263634.0,22.7559,22.7716,22.7402,22.7638,263634.0
2015-09-23 11:00:00,29.0,29.03,28.97,29.02,277574.0,22.7638,22.7873,22.7402,22.7795,277574.0
2015-09-23 11:05:00,29.02,29.02,28.95,28.98,192887.0,22.7795,22.7795,22.7245,22.7481,192887.0
2015-09-23 11:10:00,28.97,28.98,28.9,28.91,221155.0,22.7402,22.7481,22.6853,22.6931,221155.0
2015-09-23 11:15:00,28.9,28.91,28.85,28.89,223123.0,22.6853,22.6931,22.646,22.6774,223123.0
2015-09-23 11:20:00,28.89,28.89,28.79,28.8,458031.0,22.6774,22.6774,22.5989,22.6068,458031.0
2015-09-23 11:25:00,28.8,28.82,28.76,28.81,214111.0,22.6068,22.6225,22.5754,22.6146,214111.0
2015-09-23 11:30:00,28.81,28.81,28.76,28.79,178353.0,22.6146,22.6146,22.5754,22.5989,178353.0
2015-09-23 11:35:00,28.78,28.82,28.76,28.8,134979.0,22.5911,22.6225,22.5754,22.6068,134979.0
2015-09-23 11:40:00,28.8,28.81,28.71,28.72,180535.0,22.6068,22.6146,22.5362,22.544,180535.0
2015-09-23 11:45:00,28.72,28.73,28.7,28.72,88618.0,22.544,22.5519,22.5283,22.544,88618.0
2015-09-23 11:50:00,28.72,28.73,28.67,28.7,183222.0,22.544,22.5519,22.5048,22.5283,183222.0
2015-09-23 11:55:00,28.69,28.74,28.69,28.73,73407.0,22.5205,22.5597,22.5205,22.5519,73407.0
2015-09-23 12:00:00,28.73,28.74,28.67,28.7,166490.0,22.5519,22.5597,22.5048,22.5283,166490.0
2015-09-23 12:05:00,28.7,28.72,28.67,28.7,198535.0,22.5283,22.544,22.5048,22.5283,198535.0
2015-09-23 12:10:00,28.7,28.73,28.68,28.71,151893.0,22.5283,22.5519,22.5126,22.5362,151893.0
2015-09-23 12:15:00,28.7,28.71,28.68,28.7,65991.0,22.5283,22.5362,22.5126,22.5283,65991.0
2015-09-23 12:20:00,28.7,28.71,28.64,28.67,133906.0,22.5283,22.5362,22.4812,22.5048,133906.0
2015-09-23 12:25:00,28.67,28.7,28.66,28.68,121473.0,22.5048,22.5283,22.4969,22.5126,121473.0
2015-09-23 12:30:00,28.67,28.71,28.65,28.71,165790.0,22.5048,22.5362,22.4891,22.5362,165790.0
2015-09-23 12:35:00,28.71,28.71,28.65,28.66,174033.0,22.5362,22.5362,22.4891,22.4969,174033.0
2015-09-23 12:40:00,28.65,28.66,28.63,28.64,160763.0,22.4891,22.4969,22.4734,22.4812,160763.0
2015-09-23 12:45:00,28.63,28.64,28.61,28.61,117815.0,22.4734,22.4812,22.4577,22.4577,117815.0
2015-09-23 12:50:00,28.61,28.66,28.61,28.62,248105.0,22.4577,22.4969,22.4577,22.4655,248105.0
2015-09-23 12:55:00,28.62,28.65,28.6,28.61,313790.0,22.4655,22.4891,22.4498,22.4577,313790.0
2015-09-23 13:00:00,28.6,28.66,28.59,28.65,398711.0,22.4498,22.4969,22.442,22.4891,398711.0
2015-09-23 13:05:00,28.64,28.71,28.64,28.69,731159.0,22.4812,22.5362,22.4812,22.5205,731159.0
2015-09-23 13:10:00,28.68,28.72,28.66,28.72,690053.0,22.5126,22.544,22.4969,22.544,690053.0
2015-09-23 13:15:00,28.72,28.73,28.7,28.71,359851.0,22.544,22.5519,22.5283,22.5362,359851.0
2015-09-23 13:20:00,28.72,28.72,28.69,28.69,95008.0,22.544,22.544,22.5205,22.5205,95008.0
2015-09-23 13:25:00,28.7,28.71,28.67,28.7,312714.0,22.5283,22.5362,22.5048,22.5283,312714.0
2015-09-23 13:30:00,28.71,28.72,28.67,28.72,298128.0,22.5362,22.544,22.5048,22.544,298128.0
2015-09-23 13:35:00,28.71,28.73,28.7,28.71,111336.0,22.5362,22.5519,22.5283,22.5362,111336.0
2015-09-23 13:40:00,28.72,28.82,28.71,28.8,490963.0,22.544,22.6225,22.5362,22.6068,490963.0
2015-09-23 13:45:00,28.8,28.81,28.78,28.78,88922.0,22.6068,22.6146,22.5911,22.5911,88922.0
2015-09-23 13:50:00,28.79,28.79,28.75,28.76,92784.0,22.5989,22.5989,22.5675,22.5754,92784.0
2015-09-23 13:55:00,28.75,28.79,28.74,28.76,85920.0,22.5675,22.5989,22.5597,22.5754,85920.0
2015-09-23 14:00:00,28.76,28.82,28.75,28.8,172651.0,22.5754,22.6225,22.5675,22.6068,172651.0
2015-09-23 14:05:00,28.8,28.87,28.8,28.84,489384.0,22.6068,22.6617,22.6068,22.6382,489384.0
2015-09-23 14:10:00,28.85,28.87,28.82,28.83,216636.0,22.646,22.6617,22.6225,22.6303,216636.0
2015-09-23 14:15:00,28.82,28.84,28.78,28.78,81623.0,22.6225,22.6382,22.5911,22.5911,81623.0
2015-09-23 14:20:00,28.78,28.8,28.75,28.77,243315.0,22.5911,22.6068,22.5675,22.5832,243315.0
2015-09-23 14:25:00,28.77,28.78,28.75,28.76,266037.0,22.5832,22.5911,22.5675,22.5754,266037.0
2015-09-23 14:30:00,28.77,28.81,28.76,28.77,193916.0,22.5832,22.6146,22.5754,22.5832,193916.0
2015-09-23 14:35:00,28.77,28.78,28.71,28.72,172068.0,22.5832,22.5911,22.5362,22.544,172068.0
2015-09-23 14:40:00,28.72,28.73,28.69,28.73,273186.0,22.544,22.5519,22.5205,22.5519,273186.0
2015-09-23 14:45:00,28.72,28.74,28.7,28.73,206947.0,22.544,22.5597,22.5283,22.5519,206947.0
2015-09-23 14:50:00,28.73,28.76,28.72,28.75,473963.0,22.5519,22.5754,22.544,22.5675,473963.0
2015-09-23 14:55:00,28.75,28.78,28.75,28.76,267253.0,22.5675,22.5911,22.5675,22.5754,267253.0
2015-09-23 15:00:00,28.76,28.79,28.73,28.78,316684.0,22.5754,22.5989,22.5519,22.5911,316684.0
2015-09-23 15:05:00,28.77,28.78,28.74,28.76,416835.0,22.5832,22.5911,22.5597,22.5754,416835.0
2015-09-23 15:10:00,28.77,28.77,28.72,28.72,546153.0,22.5832,22.5832,22.544,22.544,546153.0
2015-09-23 15:15:00,28.72,28.78,28.71,28.76,493802.0,22.544,22.5911,22.5362,22.5754,493802.0
2015-09-23 15:20:00,28.76,28.78,28.74,28.74,369647.0,22.5754,22.5911,22.5597,22.5597,369647.0
2015-09-23 15:25:00,28.74,28.75,28.71,28.72,341485.0,22.5597,22.5675,22.5362,22.544,341485.0
2015-09-23 15:30:00,28.73,28.74,28.69,28.72,457248.0,22.5519,22.5597,22.5205,22.544,457248.0
2015-09-23 15:35:00,28.72,28.73,28.69,28.72,375163.0,22.544,22.5519,22.5205,22.544,375163.0
2015-09-23 15:40:00,28.72,28.74,28.7,28.71,534019.0,22.544,22.5597,22.5283,22.5362,534019.0
2015-09-23 15:45:00,28.71,28.74,28.7,28.73,332229.0,22.5362,22.5597,22.5283,22.5519,332229.0
2015-09-23 15:50:00,28.73,28.76,28.7,28.71,497664.0,22.5519,22.5754,22.5283,22.5362,497664.0
2015-09-23 15:55:00,28.71,28.76,28.71,28.75,1504803.0,22.5362,22.5754,22.5362,22.5675,1504803.0
2015-09-24 09:30:00,28.38,28.5,28.29,28.46,735250.0,22.2771,22.3713,22.2065,22.3399,735250.0
2015-09-24 09:35:00,28.46,28.49,28.27,28.27,660157.0,22.3399,22.3635,22.1908,22.1908,660157.0
2015-09-24 09:40:00,28.27,28.28,28.19,28.23,653822.0,22.1908,22.1986,22.128,22.1594,653822.0
2015-09-24 09:45:00,28.23,28.23,27.95,27.98,1085537.0,22.1594,22.1594,21.9396,21.9631,1085537.0
2015-09-24 09:50:00,27.98,28.07,27.96,28.05,852298.0,21.9631,22.0338,21.9474,22.0181,852298.0
2015-09-24 09:55:00,28.05,28.12,28.02,28.05,927421.0,22.0181,22.073,21.9945,22.0181,927421.0
2015-09-24 10:00:00,28.05,28.07,28.02,28.05,595947.0,22.0181,22.0338,21.9945,22.0181,595947.0
2015-09-24 10:05:00,28.05,28.06,27.99,28.02,523279.0,22.0181,22.0259,21.971,21.9945,523279.0
2015-09-24 10:10:00,28.02,28.04,27.96,27.99,426509.0,21.9945,22.0102,21.9474,21.971,426509.0
2015-09-24 10:15:00,27.99,28.04,27.97,28.0,341410.0,21.971,22.0102,21.9553,21.9788,341410.0
2015-09-24 10:20:00,28.0,28.0,27.9,27.95,507321.0,21.9788,21.9788,21.9003,21.9396,507321.0
2015-09-24 10:25:00,27.95,27.95,27.88,27.9,648225.0,21.9396,21.9396,21.8846,21.9003,648225.0
2015-09-24 10:30:00,27.9,27.97,27.89,27.97,351552.0,21.9003,21.9553,21.8925,21.9553,351552.0
2015-09-24 10:35:00,27.96,27.97,27.9,27.93,150938.0,21.9474,21.9553,21.9003,21.9239,150938.0
2015-09-24 10:40:00,27.93,27.93,27.87,27.91,435501.0,21.9239,21.9239,21.8768,21.9082,435501.0
2015-09-24 10:45:00,27.91,27.98,27.88,27.96,297413.0,21.9082,21.9631,21.8846,21.9474,297413.0
2015-09-24 10:50:00,27.95,28.0,27.93,27.94,318198.0,21.9396,21.9788,21.9239,21.9317,318198.0
2015-09-24 10:55:00,27.95,27.96,27.91,27.94,273729.0,21.9396,21.9474,21.9082,21.9317,273729.0
2015-09-24 11:00:00,27.95,27.96,27.91,27.94,299363.0,21.9396,21.9474,21.9082,21.9317,299363.0
2015-09-24 11:05:00,27.94,28.02,27.94,27.99,205464.0,21.9317,21.9945,21.9317,21.971,205464.0
2015-09-24 11:10:00,27.99,28.02,27.98,28.0,200803.0,21.971,21.9945,21.9631,21.9788,200803.0
2015-09-24 11:15:00,28.01,28.12,28.0,28.12,389438.0,21.9867,22.073,21.9788,22.073,389438.0
2015-09-24 11:20:00,28.12,28.16,28.09,28.13,340929.0,22.073,22.1044,22.0495,22.0809,340929.0
2015-09-24 11:25:00,28.13,28.13,28.04,28.05,212842.0,22.0809,22.0809,22.0102,22.0181,212842.0
2015-09-24 11:30:00,28.05,28.15,28.04,28.1,344348.0,22.0181,22.0966,22.0102,22.0573,344348.0
2015-09-24 11:35:00,28.1,28.15,28.07,28.14,272795.0,22.0573,22.0966,22.0338,22.0887,272795.0
2015-09-24 11:40:00,28.14,28.16,28.1,28.16,187174.0,22.0887,22.1044,22.0573,22.1044,187174.0
2015-09-24 11:45:00,28.16,28.16,28.06,28.07,276128.0,22.1044,22.1044,22.0259,22.0338,276128.0
2015-09-24 11:50:00,28.08,28.1,28.05,28.08,181764.0,22.0416,22.0573,22.0181,22.0416,181764.0
2015-09-24 11:55:00,28.07,28.27,28.07,28.23,591525.0,22.0338,22.1908,22.0338,22.1594,591525.0
2015-09-24 12:00:00,28.22,28.27,28.21,28.25,206237.0,22.1515,22.1908,22.1437,22.1751,206237.0
2015-09-24 12:05:00,28.25,28.28,28.17,28.2,183145.0,22.1751,22.1986,22.1123,22.1358,183145.0
2015-09-24 12:10:00,28.2,28.21,28.17,28.19,142146.0,22.1358,22.1437,22.1123,22.128,142146.0
2015-09-24 12:15:00,28.18,28.22,28.17,28.21,120763.0,22.1201,22.1515,22.1123,22.1437,120763.0
2015-09-24 12:20:00,28.2,28.26,28.2,28.23,199147.0,22.1358,22.1829,22.1358,22.1594,199147.0
2015-09-24 12:25:00,28.23,28.26,28.21,28.25,257904.0,22.1594,22.1829,22.1437,22.1751,257904.0
2015-09-24 12:30:00,28.26,28.35,28.25,28.32,454198.0,22.1829,22.2536,22.1751,22.23,454198.0
2015-09-24 12:35:00,28.32,28.34,28.28,28.29,193417.0,22.23,22.2457,22.1986,22.2065,193417.0
2015-09-24 12:40:00,28.28,28.33,28.27,28.27,481759.0,22.1986,22.2379,22.1908,22.1908,481759.0
2015-09-24 12:45:00,28.28,28.29,28.23,28.25,105191.0,22.1986,22.2065,22.1594,22.1751,105191.0
2015-09-24 12:50:00,28.26,28.26,28.2,28.21,159624.0,22.1829,22.1829,22.1358,22.1437,159624.0
2015-09-24 12:55:00,28.21,28.22,28.17,28.2,107862.0,22.1437,22.1515,22.1123,22.1358,107862.0
2015-09-24 13:00:00,28.2,28.22,28.14,28.17,334615.0,22.1358,22.1515,22.0887,22.1123,334615.0
2015-09-24 13:05:00,28.17,28.23,28.17,28.22,159871.0,22.1123,22.1594,22.1123,22.1515,159871.0
2015-09-24 13:10:00,28.23,28.25,28.2,28.24,84147.0,22.1594,22.1751,22.1358,22.1672,84147.0
2015-09-24 13:15:00,28.24,28.25,28.18,28.18,189238.0,22.1672,22.1751,22.1201,22.1201,189238.0
2015-09-24 13:20:00,28.18,28.21,28.16,28.2,124202.0,22.1201,22.1437,22.1044,22.1358,124202.0
2015-09-24 13:25:00,28.2,28.2,28.12,28.2,178693.0,22.1358,22.1358,22.073,22.1358,178693.0
2015-09-24 13:30:00,28.2,28.25,28.17,28.25,228789.0,22.1358,22.1751,22.1123,22.1751,228789.0
2015-09-24 13:35:00,28.24,28.25,28.19,28.21,168396.0,22.1672,22.1751,22.128,22.1437,168396.0
2015-09-24 13:40:00,28.21,28.27,28.19,28.26,135896.0,22.1437,22.1908,22.128,22.1829,135896.0
2015-09-24 13:45:00,28.26,28.32,28.23,28.3,339332.0,22.1829,22.23,22.1594,22.2143,339332.0
2015-09-24 13:50:00,28.3,28.32,28.27,28.29,1393038.0,22.2143,22.23,22.1908,22.2065,1393038.0
2015-09-24 13:55:00,28.3,28.33,28.27,28.29,98113.0,22.2143,22.2379,22.1908,22.2065,98113.0
2015-09-24 14:00:00,28.3,28.3,28.26,28.27,120608.0,22.2143,22.2143,22.1829,22.1908,120608.0
2015-09-24 14:05:00,28.27,28.33,28.27,28.3,152816.0,22.1908,22.2379,22.1908,22.2143,152816.0
2015-09-24 14:10:00,28.3,28.36,28.29,28.33,303332.0,22.2143,22.2614,22.2065,22.2379,303332.0
2015-09-24 14:15:00,28.33,28.42,28.33,28.4,222930.0,22.2379,22.3085,22.2379,22.2928,222930.0
2015-09-24 14:20:00,28.41,28.49,28.4,28.45,268582.0,22.3007,22.3635,22.2928,22.3321,268582.0
2015-09-24 14:25:00,28.44,28.47,28.39,28.4,277773.0,22.3242,22.3478,22.285,22.2928,277773.0
2015-09-24 14:30:00,28.4,28.41,28.36,28.39,288485.0,22.2928,22.3007,22.2614,22.285,288485.0
2015-09-24 14:35:00,28.38,28.41,28.37,28.41,164057.0,22.2771,22.3007,22.2693,22.3007,164057.0
2015-09-24 14:40:00,28.41,28.47,28.37,28.43,247188.0,22.3007,22.3478,22.2693,22.3164,247188.0
2015-09-24 14:45:00,28.43,28.58,28.42,28.56,574483.0,22.3164,22.4341,22.3085,22.4184,574483.0
2015-09-24 14:50:00,28.56,28.59,28.51,28.56,374471.0,22.4184,22.442,22.3792,22.4184,374471.0
2015-09-24 14:55:00,28.57,28.67,28.56,28.61,474367.0,22.4263,22.5048,22.4184,22.4577,474367.0
2015-09-24 15:00:00,28.61,28.64,28.52,28.52,269208.0,22.4577,22.4812,22.387,22.387,269208.0
2015-09-24 15:05:00,28.53,28.57,28.46,28.49,564676.0,22.3949,22.4263,22.3399,22.3635,564676.0
2015-09-24 15:10:00,28.49,28.52,28.43,28.49,313497.0,22.3635,22.387,22.3164,22.3635,313497.0
2015-09-24 15:15:00,28.48,28.57,28.48,28.56,457553.0,22.3556,22.4263,22.3556,22.4184,457553.0
2015-09-24 15:20:00,28.56,28.61,28.54,28.54,292642.0,22.4184,22.4577,22.4027,22.4027,292642.0
2015-09-24 15:25:00,28.55,28.63,28.49,28.58,318501.0,22.4106,22.4734,22.3635,22.4341,318501.0
2015-09-24 15:30:00,28.57,28.61,28.54,28.55,359737.0,22.4263,22.4577,22.4027,22.4106,359737.0
2015-09-24 15:35:00,28.55,28.56,28.49,28.52,252531.0,22.4106,22.4184,22.3635,22.387,252531.0
2015-09-24 15:40:00,28.52,28.6,28.51,28.55,444095.0,22.387,22.4498,22.3792,22.4106,444095.0
2015-09-24 15:45:00,28.55,28.56,28.5,28.53,318887.0,22.4106,22.4184,22.3713,22.3949,318887.0
2015-09-24 15:50:00,28.53,28.53,28.46,28.47,538483.0,22.3949,22.3949,22.3399,22.3478,538483.0
2015-09-24 15:55:00,28.48,28.55,28.46,28.48,1881690.0,22.3556,22.4106,22.3399,22.3556,1881690.0
2015-09-25 09:30:00,28.93,29.04,28.78,28.82,1410391.0,22.7088,22.7952,22.5911,22.6225,1410391.0
2015-09-25 09:35:00,28.82,28.91,28.77,28.85,859950.0,22.6225,22.6931,22.5832,22.646,859950.0
2015-09-25 09:40:00,28.86,28.88,28.73,28.74,876713.0,22.6539,22.6696,22.5519,22.5597,876713.0
2015-09-25 09:45:00,28.74,28.84,28.68,28.84,942851.0,22.5597,22.6382,22.5126,22.6382,942851.0
2015-09-25 09:50:00,28.84,28.96,28.82,28.92,710033.0,22.6382,22.7324,22.6225,22.701,710033.0
2015-09-25 09:55:00,28.93,29.01,28.85,28.86,437865.0,22.7088,22.7716,22.646,22.6539,437865.0
2015-09-25 10:00:00,28.87,28.97,28.87,28.94,230653.0,22.6617,22.7402,22.6617,22.7167,230653.0
2015-09-25 10:05:00,28.94,28.98,28.88,28.95,446982.0,22.7167,22.7481,22.6696,22.7245,446982.0
2015-09-25 10:10:00,28.95,28.96,28.86,28.89,378850.0,22.7245,22.7324,22.6539,22.6774,378850.0
2015-09-25 10:15:00,28.89,28.9,28.82,28.86,264462.0,22.6774,22.6853,22.6225,22.6539,264462.0
2015-09-25 10:20:00,28.86,28.9,28.8,28.82,287345.0,22.6539,22.6853,22.6068,22.6225,287345.0
2015-09-25 10:25:00,28.81,28.88,28.8,28.82,281547.0,22.6146,22.6696,22.6068,22.6225,281547.0
2015-09-25 10:30:00,28.82,28.88,28.8,28.88,240424.0,22.6225,22.6696,22.6068,22.6696,240424.0
2015-09-25 10:35:00,28.87,28.93,28.82,28.9,361443.0,22.6617,22.7088,22.6225,22.6853,361443.0
2015-09-25 10:40:00,28.91,28.93,28.85,28.89,206963.0,22.6931,22.7088,22.646,22.6774,206963.0
2015-09-25 10:45:00,28.89,28.95,28.85,28.93,252011.0,22.6774,22.7245,22.646,22.7088,252011.0
2015-09-25 10:50:00,28.94,28.99,28.92,28.93,189167.0,22.7167,22.7559,22.701,22.7088,189167.0
2015-09-25 10:55:00,28.93,28.98,28.93,28.98,178332.0,22.7088,22.7481,22.7088,22.7481,178332.0
2015-09-25 11:00:00,28.97,28.98,28.92,28.92,151834.0,22.7402,22.7481,22.701,22.701,151834.0
2015-09-25 11:05:00,28.93,28.94,28.91,28.93,153453.0,22.7088,22.7167,22.6931,22.7088,153453.0
2015-09-25 11:10:00,28.93,28.95,28.9,28.94,155989.0,22.7088,22.7245,22.6853,22.7167,155989.0
2015-09-25 11:15:00,28.94,28.96,28.9,28.94,139894.0,22.7167,22.7324,22.6853,22.7167,139894.0
2015-09-25 11:20:00,28.94,28.97,28.89,28.96,209907.0,22.7167,22.7402,22.6774,22.7324,209907.0
2015-09-25 11:25:00,28.97,28.99,28.95,28.96,178041.0,22.7402,22.7559,22.7245,22.7324,178041.0
2015-09-25 11:30:00,28.96,28.97,28.91,28.92,272190.0,22.7324,22.7402,22.6931,22.701,272190.0
2015-09-25 11:35:00,28.92,28.92,28.84,28.89,248948.0,22.701,22.701,22.6382,22.6774,248948.0
2015-09-25 11:40:00,28.88,28.92,28.87,28.9,281916.0,22.6696,22.701,22.6617,22.6853,281916.0
2015-09-25 11:45:00,28.9,28.95,28.89,28.93,165848.0,22.6853,22.7245,22.6774,22.7088,165848.0
2015-09-25 11:50:00,28.93,28.96,28.91,28.95,135217.0,22.7088,22.7324,22.6931,22.7245,135217.0
2015-09-25 11:55:00,28.95,28.97,28.92,28.94,110296.0,22.7245,22.7402,22.701,22.7167,110296.0
2015-09-25 12:00:00,28.95,28.96,28.91,28.93,108102.0,22.7245,22.7324,22.6931,22.7088,108102.0
2015-09-25 12:05:00,28.92,28.94,28.88,28.91,138664.0,22.701,22.7167,22.6696,22.6931,138664.0
2015-09-25 12:10:00,28.91,28.95,28.89,28.95,165968.0,22.6931,22.7245,22.6774,22.7245,165968.0
2015-09-25 12:15:00,28.95,28.95,28.87,28.9,155294.0,22.7245,22.7245,22.6617,22.6853,155294.0
2015-09-25 12:20:00,28.9,28.91,28.83,28.87,138753.0,22.6853,22.6931,22.6303,22.6617,138753.0
2015-09-25 12:25:00,28.87,28.93,28.86,28.91,157552.0,22.6617,22.7088,22.6539,22.6931,157552.0
2015-09-25 12:30:00,28.91,28.96,28.9,28.96,160951.0,22.6931,22.7324,22.6853,22.7324,160951.0
2015-09-25 12:35:00,28.96,28.97,28.93,28.94,120101.0,22.7324,22.7402,22.7088,22.7167,120101.0
2015-09-25 12:40:00,28.94,28.98,28.93,28.98,135409.0,22.7167,22.7481,22.7088,22.7481,135409.0
2015-09-25 12:45:00,28.98,28.99,28.95,28.95,77907.0,22.7481,22.7559,22.7245,22.7245,77907.0
2015-09-25 12:50:00,28.96,28.99,28.95,28.97,131511.0,22.7324,22.7559,22.7245,22.7402,131511.0
2015-09-25 12:55:00,28.98,29.0,28.96,28.96,88885.0,22.7481,22.7638,22.7324,22.7324,88885.0
2015-09-25 13:00:00,28.96,29.02,28.96,29.0,371659.0,22.7324,22.7795,22.7324,22.7638,371659.0
2015-09-25 13:05:00,29.01,29.05,28.98,29.04,315838.0,22.7716,22.803,22.7481,22.7952,315838.0
2015-09-25 13:10:00,29.04,29.09,29.03,29.07,182465.0,22.7952,22.8344,22.7873,22.8187,182465.0
2015-09-25 13:15:00,29.08,29.09,29.06,29.08,132358.0,22.8266,22.8344,22.8109,22.8266,132358.0
2015-09-25 13:20:00,29.08,29.09,29.02,29.02,213805.0,22.8266,22.8344,22.7795,22.7795,213805.0
2015-09-25 13:25:00,29.03,29.05,29.0,29.02,159786.0,22.7873,22.803,22.7638,22.7795,159786.0
2015-09-25 13:30:00,29.03,29.05,29.02,29.02,235238.0,22.7873,22.803,22.7795,22.7795,235238.0
2015-09-25 13:35:00,29.02,29.03,28.98,29.03,295993.0,22.7795,22.7873,22.7481,22.7873,295993.0
2015-09-25 13:40:00,29.02,29.06,29.02,29.06,95635.0,22.7795,22.8109,22.7795,22.8109,95635.0
2015-09-25 13:45:00,29.06,29.09,29.02,29.09,158089.0,22.8109,22.8344,22.7795,22.8344,158089.0
2015-09-25 13:50:00,29.08,29.09,29.02,29.05,232211.0,22.8266,22.8344,22.7795,22.803,232211.0
2015-09-25 13:55:00,29.05,29.09,29.04,29.05,207568.0,22.803,22.8344,22.7952,22.803,207568.0
2015-09-25 14:00:00,29.05,29.11,29.04,29.09,196998.0,22.803,22.8501,22.7952,22.8344,196998.0
2015-09-25 14:05:00,29.08,29.12,29.04,29.07,315299.0,22.8266,22.858,22.7952,22.8187,315299.0
2015-09-25 14:10:00,29.07,29.09,29.01,29.01,203248.0,22.8187,22.8344,22.7716,22.7716,203248.0
2015-09-25 14:15:00,29.03,29.04,28.93,28.93,351125.0,22.7873,22.7952,22.7088,22.7088,351125.0
2015-09-25 14:20:00,28.93,28.97,28.91,28.93,265418.0,22.7088,22.7402,22.6931,22.7088,265418.0
2015-09-25 14:25:00,28.93,28.95,28.88,28.91,362678.0,22.7088,22.7245,22.6696,22.6931,362678.0
2015-09-25 14:30:00,28.9,28.92,28.81,28.87,277033.0,22.6853,22.701,22.6146,22.6617,277033.0
2015-09-25 14:35:00,28.87,28.92,28.84,28.84,244464.0,22.6617,22.701,22.6382,22.6382,244464.0
2015-09-25 14:40:00,28.84,28.85,28.72,28.72,500068.0,22.6382,22.646,22.544,22.544,500068.0
2015-09-25 14:45:00,28.71,28.81,28.71,28.75,325410.0,22.5362,22.6146,22.5362,22.5675,325410.0
2015-09-25 14:50:00,28.76,28.82,28.73,28.8,398631.0,22.5754,22.6225,22.5519,22.6068,398631.0
2015-09-25 14:55:00,28.8,28.86,28.75,28.82,292103.0,22.6068,22.6539,22.5675,22.6225,292103.0
2015-09-25 15:00:00,28.83,28.84,28.71,28.71,343449.0,22.6303,22.6382,22.5362,22.5362,343449.0
2015-09-25 15:05:00,28.71,28.78,28.67,28.7,706499.0,22.5362,22.5911,22.5048,22.5283,706499.0
2015-09-25 15:10:00,28.71,28.73,28.64,28.65,593501.0,22.5362,22.5519,22.4812,22.4891,593501.0
2015-09-25 15:15:00,28.65,28.74,28.63,28.7,892188.0,22.4891,22.5597,22.4734,22.5283,892188.0
2015-09-25 15:20:00,28.69,28.76,28.68,28.73,496550.0,22.5205,22.5754,22.5126,22.5519,496550.0
2015-09-25 15:25:00,28.73,28.8,28.68,28.77,566771.0,22.5519,22.6068,22.5126,22.5832,566771.0
2015-09-25 15:30:00,28.76,28.85,28.73,28.8,544416.0,22.5754,22.646,22.5519,22.6068,544416.0
2015-09-25 15:35:00,28.8,28.82,28.73,28.77,507649.0,22.6068,22.6225,22.5519,22.5832,507649.0
2015-09-25 15:40:00,28.76,28.82,28.72,28.82,648502.0,22.5754,22.6225,22.544,22.6225,648502.0
2015-09-25 15:45:00,28.82,28.85,28.77,28.84,589098.0,22.6225,22.646,22.5832,22.6382,589098.0
2015-09-25 15:50:00,28.84,28.84,28.74,28.8,580446.0,22.6382,22.6382,22.5597,22.6068,580446.0
2015-09-25 15:55:00,28.8,28.86,28.78,28.82,1082824.0,22.6068,22.6539,22.5911,22.6225,1082824.0
2015-09-28 09:30:00,28.68,28.89,28.64,28.87,1545866.0,22.5126,22.6774,22.4812,22.6617,1545866.0
2015-09-28 09:35:00,28.87,29.17,28.85,29.16,2303182.0,22.6617,22.8972,22.646,22.8894,2303182.0
2015-09-28 09:40:00,29.17,29.36,29.16,29.3,2965796.0,22.8972,23.0464,22.8894,22.9993,2965796.0
2015-09-28 09:45:00,29.3,29.32,29.09,29.12,2224272.0,22.9993,23.015,22.8344,22.858,2224272.0
2015-09-28 09:50:00,29.13,29.14,29.01,29.09,2806498.0,22.8658,22.8737,22.7716,22.8344,2806498.0
2015-09-28 09:55:00,29.08,29.24,29.08,29.24,1025220.0,22.8266,22.9522,22.8266,22.9522,1025220.0
2015-09-28 10:00:00,29.24,29.25,29.17,29.19,1442156.0,22.9522,22.96,22.8972,22.9129,1442156.0
2015-09-28 10:05:00,29.19,29.21,29.14,29.19,1012954.0,22.9129,22.9286,22.8737,22.9129,1012954.0
2015-09-28 10:10:00,29.19,29.29,29.16,29.26,1528572.0,22.9129,22.9914,22.8894,22.9679,1528572.0
2015-09-28 10:15:00,29.27,29.27,29.15,29.15,838418.0,22.9757,22.9757,22.8815,22.8815,838418.0
2015-09-28 10:20:00,29.15,29.2,29.13,29.2,976962.0,22.8815,22.9208,22.8658,22.9208,976962.0
2015-09-28 10:25:00,29.19,29.21,29.14,29.21,1009930.0,22.9129,22.9286,22.8737,22.9286,1009930.0
2015-09-28 10:30:00,29.2,29.21,29.14,29.18,575040.0,22.9208,22.9286,22.8737,22.9051,575040.0
2015-09-28 10:35:00,29.18,29.18,29.1,29.11,875448.0,22.9051,22.9051,22.8423,22.8501,875448.0
2015-09-28 10:40:00,29.11,29.18,29.09,29.17,587794.0,22.8501,22.9051,22.8344,22.8972,587794.0
2015-09-28 10:45:00,29.17,29.19,29.14,29.14,490572.0,22.8972,22.9129,22.8737,22.8737,490572.0
2015-09-28 10:50:00,29.14,29.15,29.09,29.12,949158.0,22.8737,22.8815,22.8344,22.858,949158.0
2015-09-28 10:55:00,29.12,29.14,29.07,29.11,612848.0,22.858,22.8737,22.8187,22.8501,612848.0
2015-09-28 11:00:00,29.11,29.12,29.06,29.08,692800.0,22.8501,22.858,22.8109,22.8266,692800.0
2015-09-28 11:05:00,29.09,29.11,29.04,29.05,754450.0,22.8344,22.8501,22.7952,22.803,754450.0
2015-09-28 11:10:00,29.05,29.06,29.0,29.01,958610.0,22.803,22.8109,22.7638,22.7716,958610.0
2015-09-28 11:15:00,29.01,29.02,28.98,29.01,732354.0,22.7716,22.7795,22.7481,22.7716,732354.0
2015-09-28 11:20:00,29.01,29.04,28.97,28.99,676496.0,22.7716,22.7952,22.7402,22.7559,676496.0
2015-09-28 11:25:00,28.99,29.0,28.9,28.94,1274720.0,22.7559,22.7638,22.6853,22.7167,1274720.0
2015-09-28 11:30:00,28.93,28.98,28.89,28.9,559500.0,22.7088,22.7481,22.6774,22.6853,559500.0
2015-09-28 11:35:00,28.91,29.0,28.9,28.99,727688.0,22.6931,22.7638,22.6853,22.7559,727688.0
2015-09-28 11:40:00,28.99,29.02,28.96,29.01,727836.0,22.7559,22.7795,22.7324,22.7716,727836.0
2015-09-28 11:45:00,29.01,29.04,28.99,29.0,764202.0,22.7716,22.7952,22.7559,22.7638,764202.0
2015-09-28 11:50:00,29.0,29.0,28.95,28.98,493812.0,22.7638,22.7638,22.7245,22.7481,493812.0
2015-09-28 11:55:00,28.98,28.98,28.88,28.89,648932.0,22.7481,22.7481,22.6696,22.6774,648932.0
2015-09-28 12:00:00,28.88,28.9,28.86,28.86,553914.0,22.6696,22.6853,22.6539,22.6539,553914.0
2015-09-28 12:05:00,28.87,28.88,28.84,28.86,586688.0,22.6617,22.6696,22.6382,22.6539,586688.0
2015-09-28 12:10:00,28.86,28.87,28.82,28.86,540304.0,22.6539,22.6617,22.6225,22.6539,540304.0
2015-09-28 12:15:00,28.86,28.93,28.85,28.9,477742.0,22.6539,22.7088,22.646,22.6853,477742.0
2015-09-28 12:20:00,28.9,28.96,28.89,28.96,473652.0,22.6853,22.7324,22.6774,22.7324,473652.0
2015-09-28 12:25:00,28.96,28.96,28.89,28.9,264292.0,22.7324,22.7324,22.6774,22.6853,264292.0
2015-09-28 12:30:00,28.91,28.95,28.87,28.9,449350.0,22.6931,22.7245,22.6617,22.6853,449350.0
2015-09-28 12:35:00,28.9,28.93,28.88,28.92,204752.0,22.6853,22.7088,22.6696,22.701,204752.0
2015-09-28 12:40:00,28.92,28.94,28.86,28.86,255920.0,22.701,22.7167,22.6539,22.6539,255920.0
2015-09-28 12:45:00,28.86,28.88,28.83,28.88,543452.0,22.6539,22.6696,22.6303,22.6696,543452.0
2015-09-28 12:50:00,28.87,28.92,28.82,28.91,456052.0,22.6617,22.701,22.6225,22.6931,456052.0
2015-09-28 12:55:00,28.9,28.95,28.89,28.91,471376.0,22.6853,22.7245,22.6774,22.6931,471376.0
2015-09-28 13:00:00,28.91,28.99,28.91,28.99,613590.0,22.6931,22.7559,22.6931,22.7559,613590.0
2015-09-28 13:05:00,28.98,29.03,28.97,29.02,385630.0,22.7481,22.7873,22.7402,22.7795,385630.0
2015-09-28 13:10:00,29.02,29.02,28.98,29.0,319550.0,22.7795,22.7795,22.7481,22.7638,319550.0
2015-09-28 13:15:00,29.0,29.0,28.91,28.94,322660.0,22.7638,22.7638,22.6931,22.7167,322660.0
2015-09-28 13:20:00,28.93,28.97,28.9,28.96,286918.0,22.7088,22.7402,22.6853,22.7324,286918.0
2015-09-28 13:25:00,28.96,29.01,28.93,28.96,561592.0,22.7324,22.7716,22.7088,22.7324,561592.0
2015-09-28 13:30:00,28.96,29.02,28.94,28.99,468702.0,22.7324,22.7795,22.7167,22.7559,468702.0
2015-09-28 13:35:00,29.0,29.03,28.96,29.0,317210.0,22.7638,22.7873,22.7324,22.7638,317210.0
2015-09-28 13:40:00,29.0,29.05,28.97,29.04,569728.0,22.7638,22.803,22.7402,22.7952,569728.0
2015-09-28 13:45:00,29.04,29.05,28.99,28.99,307594.0,22.7952,22.803,22.7559,22.7559,307594.0
2015-09-28 13:50:00,29.0,29.03,28.99,29.0,348956.0,22.7638,22.7873,22.7559,22.7638,348956.0
2015-09-28 13:55:00,29.0,29.03,28.98,28.98,317910.0,22.7638,22.7873,22.7481,22.7481,317910.0
2015-09-28 14:00:00,28.98,29.0,28.95,28.96,463434.0,22.7481,22.7638,22.7245,22.7324,463434.0
2015-09-28 14:05:00,28.96,28.97,28.92,28.96,596188.0,22.7324,22.7402,22.701,22.7324,596188.0
2015-09-28 14:10:00,28.96,28.98,28.92,28.94,307774.0,22.7324,22.7481,22.701,22.7167,307774.0
2015-09-28 14:15:00,28.93,28.94,28.86,28.91,641278.0,22.7088,22.7167,22.6539,22.6931,641278.0
2015-09-28 14:20:00,28.9,28.96,28.89,28.95,484704.0,22.6853,22.7324,22.6774,22.7245,484704.0
2015-09-28 14:25:00,28.96,28.96,28.92,28.95,532026.0,22.7324,22.7324,22.701,22.7245,532026.0
2015-09-28 14:30:00,28.96,29.0,28.94,28.98,642406.0,22.7324,22.7638,22.7167,22.7481,642406.0
2015-09-28 14:35:00,28.99,29.02,28.97,29.02,364532.0,22.7559,22.7795,22.7402,22.7795,364532.0
2015-09-28 14:40:00,29.02,29.03,28.97,29.03,552284.0,22.7795,22.7873,22.7402,22.7873,552284.0
2015-09-28 14:45:00,29.03,29.06,28.94,28.94,664512.0,22.7873,22.8109,22.7167,22.7167,664512.0
2015-09-28 14:50:00,28.94,28.96,28.88,28.91,529600.0,22.7167,22.7324,22.6696,22.6931,529600.0
2015-09-28 14:55:00,28.91,28.92,28.86,28.88,545216.0,22.6931,22.701,22.6539,22.6696,545216.0
2015-09-28 15:00:00,28.88,28.89,28.84,28.88,544080.0,22.6696,22.6774,22.6382,22.6696,544080.0
2015-09-28 15:05:00,28.89,28.89,28.81,28.82,617818.0,22.6774,22.6774,22.6146,22.6225,617818.0
2015-09-28 15:10:00,28.82,28.85,28.79,28.84,870260.0,22.6225,22.646,22.5989,22.6382,870260.0
2015-09-28 15:15:00,28.84,28.86,28.83,28.84,409810.0,22.6382,22.6539,22.6303,22.6382,409810.0
2015-09-28 15:20:00,28.84,28.85,28.78,28.79,769580.0,22.6382,22.646,22.5911,22.5989,769580.0
2015-09-28 15:25:00,28.79,28.81,28.76,28.79,808426.0,22.5989,22.6146,22.5754,22.5989,808426.0
2015-09-28 15:30:00,28.78,28.81,28.77,28.8,732026.0,22.5911,22.6146,22.5832,22.6068,732026.0
2015-09-28 15:35:00,28.79,28.88,28.79,28.79,1207542.0,22.5989,22.6696,22.5989,22.5989,1207542.0
2015-09-28 15:40:00,28.79,28.9,28.79,28.84,1329186.0,22.5989,22.6853,22.5989,22.6382,1329186.0
2015-09-28 15:45:00,28.84,28.89,28.81,28.83,841340.0,22.6382,22.6774,22.6146,22.6303,841340.0
2015-09-28 15:50:00,28.83,28.86,28.8,28.81,1130588.0,22.6303,22.6539,22.6068,22.6146,1130588.0
2015-09-28 15:55:00,28.82,28.82,28.76,28.76,4344610.0,22.6225,22.6225,22.5754,22.5754,4344610.0
2015-09-29 09:30:00,28.83,28.92,28.76,28.9,824615.0,22.6303,22.701,22.5754,22.6853,824615.0
2015-09-29 09:35:00,28.9,29.03,28.88,28.94,689954.0,22.6853,22.7873,22.6696,22.7167,689954.0
2015-09-29 09:40:00,28.94,29.0,28.83,28.87,669909.0,22.7167,22.7638,22.6303,22.6617,669909.0
2015-09-29 09:45:00,28.87,28.93,28.83,28.83,416240.0,22.6617,22.7088,22.6303,22.6303,416240.0
2015-09-29 09:50:00,28.83,28.98,28.81,28.95,438002.0,22.6303,22.7481,22.6146,22.7245,438002.0
2015-09-29 09:55:00,28.95,29.03,28.95,29.0,617455.0,22.7245,22.7873,22.7245,22.7638,617455.0
2015-09-29 10:00:00,29.0,29.06,28.97,29.02,756648.0,22.7638,22.8109,22.7402,22.7795,756648.0
2015-09-29 10:05:00,29.03,29.1,29.02,29.05,342106.0,22.7873,22.8423,22.7795,22.803,342106.0
2015-09-29 10:10:00,29.05,29.09,29.04,29.08,245406.0,22.803,22.8344,22.7952,22.8266,245406.0
2015-09-29 10:15:00,29.08,29.14,29.05,29.14,607955.0,22.8266,22.8737,22.803,22.8737,607955.0
2015-09-29 10:20:00,29.14,29.19,29.13,29.17,736482.0,22.8737,22.9129,22.8658,22.8972,736482.0
2015-09-29 10:25:00,29.17,29.25,29.17,29.24,434460.0,22.8972,22.96,22.8972,22.9522,434460.0
2015-09-29 10:30:00,29.24,29.31,29.24,29.24,516164.0,22.9522,23.0071,22.9522,22.9522,516164.0
2015-09-29 10:35:00,29.24,29.26,29.17,29.19,315111.0,22.9522,22.9679,22.8972,22.9129,315111.0
2015-09-29 10:40:00,29.2,29.21,29.16,29.19,337862.0,22.9208,22.9286,22.8894,22.9129,337862.0
2015-09-29 10:45:00,29.19,29.2,29.1,29.11,434888.0,22.9129,22.9208,22.8423,22.8501,434888.0
2015-09-29 10:50:00,29.11,29.15,29.09,29.15,258907.0,22.8501,22.8815,22.8344,22.8815,258907.0
2015-09-29 10:55:00,29.15,29.16,29.1,29.14,298896.0,22.8815,22.8894,22.8423,22.8737,298896.0
2015-09-29 11:00:00,29.13,29.22,29.12,29.2,359931.0,22.8658,22.9365,22.858,22.9208,359931.0
2015-09-29 11:05:00,29.2,29.22,29.15,29.17,204257.0,22.9208,22.9365,22.8815,22.8972,204257.0
2015-09-29 11:10:00,29.17,29.19,29.13,29.15,292414.0,22.8972,22.9129,22.8658,22.8815,292414.0
2015-09-29 11:15:00,29.14,29.15,29.05,29.06,201817.0,22.8737,22.8815,22.803,22.8109,201817.0
2015-09-29 11:20:00,29.06,29.11,29.05,29.09,230198.0,22.8109,22.8501,22.803,22.8344,230198.0
2015-09-29 11:25:00,29.09,29.12,29.07,29.09,159106.0,22.8344,22.858,22.8187,22.8344,159106.0
2015-09-29 11:30:00,29.09,29.11,29.03,29.05,305166.0,22.8344,22.8501,22.7873,22.803,305166.0
2015-09-29 11:35:00,29.06,29.1,29.01,29.09,221202.0,22.8109,22.8423,22.7716,22.8344,221202.0
2015-09-29 11:40:00,29.08,29.13,29.04,29.04,234792.0,22.8266,22.8658,22.7952,22.7952,234792.0
2015-09-29 11:45:00,29.05,29.13,29.04,29.12,215217.0,22.803,22.8658,22.7952,22.858,215217.0
2015-09-29 11:50:00,29.12,29.16,29.11,29.14,153295.0,22.858,22.8894,22.8501,22.8737,153295.0
2015-09-29 11:55:00,29.13,29.16,29.08,29.08,237968.0,22.8658,22.8894,22.8266,22.8266,237968.0
2015-09-29 12:00:00,29.08,29.12,29.05,29.07,224700.0,22.8266,22.858,22.803,22.8187,224700.0
2015-09-29 12:05:00,29.07,29.1,29.05,29.07,188633.0,22.8187,22.8423,22.803,22.8187,188633.0
2015-09-29 12:10:00,29.08,29.08,29.02,29.05,403334.0,22.8266,22.8266,22.7795,22.803,403334.0
2015-09-29 12:15:00,29.06,29.1,29.04,29.08,182940.0,22.8109,22.8423,22.7952,22.8266,182940.0
2015-09-29 12:20:00,29.07,29.11,29.05,29.05,383072.0,22.8187,22.8501,22.803,22.803,383072.0
2015-09-29 12:25:00,29.07,29.11,29.05,29.08,175955.0,22.8187,22.8501,22.803,22.8266,175955.0
2015-09-29 12:30:00,29.08,29.11,29.03,29.11,206336.0,22.8266,22.8501,22.7873,22.8501,206336.0
2015-09-29 12:35:00,29.1,29.11,29.04,29.08,238364.0,22.8423,22.8501,22.7952,22.8266,238364.0
2015-09-29 12:40:00,29.07,29.12,29.04,29.11,258373.0,22.8187,22.858,22.7952,22.8501,258373.0
2015-09-29 12:45:00,29.11,29.12,29.04,29.1,239880.0,22.8501,22.858,22.7952,22.8423,239880.0
2015-09-29 12:50:00,29.1,29.1,29.05,29.08,216620.0,22.8423,22.8423,22.803,22.8266,216620.0
2015-09-29 12:55:00,29.08,29.08,28.98,28.99,456501.0,22.8266,22.8266,22.7481,22.7559,456501.0
2015-09-29 13:00:00,28.99,29.04,28.97,29.02,269961.0,22.7559,22.7952,22.7402,22.7795,269961.0
2015-09-29 13:05:00,29.02,29.06,29.0,29.03,260321.0,22.7795,22.8109,22.7638,22.7873,260321.0
2015-09-29 13:10:00,29.02,29.05,29.0,29.03,195371.0,22.7795,22.803,22.7638,22.7873,195371.0
2015-09-29 13:15:00,29.03,29.09,29.0,29.07,227231.0,22.7873,22.8344,22.7638,22.8187,227231.0
2015-09-29 13:20:00,29.07,29.08,29.04,29.05,413973.0,22.8187,22.8266,22.7952,22.803,413973.0
2015-09-29 13:25:00,29.04,29.09,29.03,29.08,163885.0,22.7952,22.8344,22.7873,22.8266,163885.0
2015-09-29 13:30:00,29.08,29.14,29.06,29.1,276205.0,22.8266,22.8737,22.8109,22.8423,276205.0
2015-09-29 13:35:00,29.11,29.11,29.07,29.1,182634.0,22.8501,22.8501,22.8187,22.8423,182634.0
2015-09-29 13:40:00,29.09,29.14,29.08,29.12,157741.0,22.8344,22.8737,22.8266,22.858,157741.0
2015-09-29 13:45:00,29.12,29.14,29.08,29.09,384274.0,22.858,22.8737,22.8266,22.8344,384274.0
2015-09-29 13:50:00,29.09,29.09,29.05,29.07,135762.0,22.8344,22.8344,22.803,22.8187,135762.0
2015-09-29 13:55:00,29.07,29.11,29.07,29.1,147009.0,22.8187,22.8501,22.8187,22.8423,147009.0
2015-09-29 14:00:00,29.09,29.1,29.04,29.08,585038.0,22.8344,22.8423,22.7952,22.8266,585038.0
2015-09-29 14:05:00,29.08,29.09,29.05,29.05,197802.0,22.8266,22.8344,22.803,22.803,197802.0
2015-09-29 14:10:00,29.05,29.1,29.04,29.06,296897.0,22.803,22.8423,22.7952,22.8109,296897.0
2015-09-29 14:15:00,29.06,29.1,29.05,29.09,185038.0,22.8109,22.8423,22.803,22.8344,185038.0
2015-09-29 14:20:00,29.1,29.1,29.05,29.07,121706.0,22.8423,22.8423,22.803,22.8187,121706.0
2015-09-29 14:25:00,29.07,29.19,29.06,29.14,260196.0,22.8187,22.9129,22.8109,22.8737,260196.0
2015-09-29 14:30:00,29.15,29.16,29.09,29.09,135026.0,22.8815,22.8894,22.8344,22.8344,135026.0
2015-09-29 14:35:00,29.09,29.11,29.04,29.06,266337.0,22.8344,22.8501,22.7952,22.8109,266337.0
2015-09-29 14:40:00,29.06,29.1,29.04,29.06,218260.0,22.8109,22.8423,22.7952,22.8109,218260.0
2015-09-29 14:45:00,29.06,29.06,28.97,28.99,254864.0,22.8109,22.8109,22.7402,22.7559,254864.0
2015-09-29 14:50:00,28.98,29.05,28.95,29.04,577996.0,22.7481,22.803,22.7245,22.7952,577996.0
2015-09-29 14:55:00,29.05,29.07,29.02,29.03,281089.0,22.803,22.8187,22.7795,22.7873,281089.0
2015-09-29 15:00:00,29.03,29.06,29.0,29.05,468242.0,22.7873,22.8109,22.7638,22.803,468242.0
2015-09-29 15:05:00,29.06,29.11,29.04,29.08,564978.0,22.8109,22.8501,22.7952,22.8266,564978.0
2015-09-29 15:10:00,29.08,29.16,29.07,29.14,488054.0,22.8266,22.8894,22.8187,22.8737,488054.0
2015-09-29 15:15:00,29.13,29.15,29.07,29.08,360744.0,22.8658,22.8815,22.8187,22.8266,360744.0
2015-09-29 15:20:00,29.08,29.09,29.02,29.06,698645.0,22.8266,22.8344,22.7795,22.8109,698645.0
2015-09-29 15:25:00,29.05,29.07,29.02,29.04,587907.0,22.803,22.8187,22.7795,22.7952,587907.0
2015-09-29 15:30:00,29.05,29.15,29.04,29.09,422915.0,22.803,22.8815,22.7952,22.8344,422915.0
2015-09-29 15:35:00,29.09,29.22,29.09,29.18,1040057.0,22.8344,22.9365,22.8344,22.9051,1040057.0
2015-09-29 15:40:00,29.18,29.27,29.13,29.26,1332735.0,22.9051,22.9757,22.8658,22.9679,1332735.0
2015-09-29 15:45:00,29.25,29.3,29.19,29.3,1005362.0,22.96,22.9993,22.9129,22.9993,1005362.0
2015-09-29 15:50:00,29.3,29.35,29.24,29.28,1559104.0,22.9993,23.0385,22.9522,22.9836,1559104.0
2015-09-29 15:55:00,29.28,29.34,29.23,29.24,1727465.0,22.9836,23.0307,22.9443,22.9522,1727465.0
2015-09-30 09:30:00,29.56,29.79,29.54,29.78,955709.0,23.2034,23.3839,23.1877,23.3761,955709.0
2015-09-30 09:35:00,29.79,29.93,29.78,29.9,804902.0,23.3839,23.4938,23.3761,23.4703,804902.0
2015-09-30 09:40:00,29.89,29.91,29.7,29.8,628756.0,23.4624,23.4781,23.3133,23.3918,628756.0
2015-09-30 09:45:00,29.81,29.88,29.79,29.87,816149.0,23.3996,23.4546,23.3839,23.4467,816149.0
2015-09-30 09:50:00,29.86,29.95,29.86,29.95,665315.0,23.4389,23.5095,23.4389,23.5095,665315.0
2015-09-30 09:55:00,29.95,29.95,29.81,29.89,1402750.0,23.5095,23.5095,23.3996,23.4624,1402750.0
2015-09-30 10:00:00,29.89,30.0,29.88,30.0,560417.0,23.4624,23.5487,23.4546,23.5487,560417.0
2015-09-30 10:05:00,30.0,30.15,29.98,30.12,1373473.0,23.5487,23.6665,23.533,23.6429,1373473.0
2015-09-30 10:10:00,30.12,30.17,30.08,30.17,769051.0,23.6429,23.6822,23.6115,23.6822,769051.0
2015-09-30 10:15:00,30.17,30.2,30.14,30.18,649463.0,23.6822,23.7057,23.6586,23.69,649463.0
2015-09-30 10:20:00,30.19,30.24,30.13,30.15,446657.0,23.6979,23.7371,23.6508,23.6665,446657.0
2015-09-30 10:25:00,30.15,30.25,30.14,30.22,397418.0,23.6665,23.745,23.6586,23.7214,397418.0
2015-09-30 10:30:00,30.22,30.23,30.17,30.21,532502.0,23.7214,23.7293,23.6822,23.7136,532502.0
2015-09-30 10:35:00,30.22,30.32,30.21,30.31,486371.0,23.7214,23.7999,23.7136,23.7921,486371.0
2015-09-30 10:40:00,30.3,30.32,30.28,30.29,371750.0,23.7842,23.7999,23.7685,23.7764,371750.0
2015-09-30 10:45:00,30.29,30.32,30.26,30.28,529611.0,23.7764,23.7999,23.7528,23.7685,529611.0
2015-09-30 10:50:00,30.28,30.3,30.15,30.16,407762.0,23.7685,23.7842,23.6665,23.6743,407762.0
2015-09-30 10:55:00,30.16,30.19,30.11,30.17,309376.0,23.6743,23.6979,23.6351,23.6822,309376.0
2015-09-30 11:00:00,30.16,30.17,30.12,30.12,280536.0,23.6743,23.6822,23.6429,23.6429,280536.0
2015-09-30 11:05:00,30.13,30.13,30.03,30.04,444200.0,23.6508,23.6508,23.5723,23.5801,444200.0
2015-09-30 11:10:00,30.04,30.14,30.03,30.14,226581.0,23.5801,23.6586,23.5723,23.6586,226581.0
2015-09-30 11:15:00,30.14,30.18,30.12,30.17,214414.0,23.6586,23.69,23.6429,23.6822,214414.0
2015-09-30 11:20:00,30.18,30.19,30.06,30.1,323011.0,23.69,23.6979,23.5958,23.6272,323011.0
2015-09-30 11:25:00,30.1,30.19,30.08,30.15,340770.0,23.6272,23.6979,23.6115,23.6665,340770.0
2015-09-30 11:30:00,30.16,30.16,30.11,30.14,211634.0,23.6743,23.6743,23.6351,23.6586,211634.0
2015-09-30 11:35:00,30.13,30.15,30.1,30.14,329105.0,23.6508,23.6665,23.6272,23.6586,329105.0
2015-09-30 11:40:00,30.14,30.17,30.03,30.05,334767.0,23.6586,23.6822,23.5723,23.588,334767.0
2015-09-30 11:45:00,30.05,30.08,30.0,30.01,277775.0,23.588,23.6115,23.5487,23.5566,277775.0
2015-09-30 11:50:00,30.01,30.02,29.91,29.96,631460.0,23.5566,23.5644,23.4781,23.5173,631460.0
2015-09-30 11:55:00,29.96,30.0,29.93,29.99,768638.0,23.5173,23.5487,23.4938,23.5409,768638.0
2015-09-30 12:00:00,29.99,30.03,29.98,30.0,396968.0,23.5409,23.5723,23.533,23.5487,396968.0
2015-09-30 12:05:00,30.01,30.01,29.94,29.94,273170.0,23.5566,23.5566,23.5016,23.5016,273170.0
2015-09-30 12:10:00,29.94,29.95,29.89,29.9,332527.0,23.5016,23.5095,23.4624,23.4703,332527.0
2015-09-30 12:15:00,29.89,29.92,29.84,29.88,386018.0,23.4624,23.486,23.4232,23.4546,386018.0
2015-09-30 12:20:00,29.88,29.92,29.8,29.82,395788.0,23.4546,23.486,23.3918,23.4075,395788.0
2015-09-30 12:25:00,29.83,29.9,29.82,29.88,209685.0,23.4153,23.4703,23.4075,23.4546,209685.0
2015-09-30 12:30:00,29.88,29.9,29.85,29.87,242889.0,23.4546,23.4703,23.431,23.4467,242889.0
2015-09-30 12:35:00,29.88,29.88,29.86,29.88,157329.0,23.4546,23.4546,23.4389,23.4546,157329.0
2015-09-30 12:40:00,29.87,29.88,29.82,29.85,473969.0,23.4467,23.4546,23.4075,23.431,473969.0
2015-09-30 12:45:00,29.85,29.85,29.78,29.79,394352.0,23.431,23.431,23.3761,23.3839,394352.0
2015-09-30 12:50:00,29.78,29.8,29.76,29.77,224121.0,23.3761,23.3918,23.3604,23.3682,224121.0
2015-09-30 12:55:00,29.77,29.84,29.76,29.84,224253.0,23.3682,23.4232,23.3604,23.4232,224253.0
2015-09-30 13:00:00,29.85,29.92,29.85,29.92,205881.0,23.431,23.486,23.431,23.486,205881.0
2015-09-30 13:05:00,29.92,30.0,29.91,30.0,351211.0,23.486,23.5487,23.4781,23.5487,351211.0
2015-09-30 13:10:00,30.0,30.07,29.99,30.01,582711.0,23.5487,23.6037,23.5409,23.5566,582711.0
2015-09-30 13:15:00,30.0,30.13,30.0,30.13,271306.0,23.5487,23.6508,23.5487,23.6508,271306.0
2015-09-30 13:20:00,30.13,30.14,30.09,30.13,453563.0,23.6508,23.6586,23.6194,23.6508,453563.0
2015-09-30 13:25:00,30.12,30.14,30.1,30.12,213768.0,23.6429,23.6586,23.6272,23.6429,213768.0
2015-09-30 13:30:00,30.12,30.14,30.07,30.08,238701.0,23.6429,23.6586,23.6037,23.6115,238701.0
2015-09-30 13:35:00,30.09,30.11,30.07,30.09,186896.0,23.6194,23.6351,23.6037,23.6194,186896.0
2015-09-30 13:40:00,30.1,30.17,30.09,30.16,429428.0,23.6272,23.6822,23.6194,23.6743,429428.0
2015-09-30 13:45:00,30.17,30.17,30.12,30.13,143408.0,23.6822,23.6822,23.6429,23.6508,143408.0
2015-09-30 13:50:00,30.14,30.18,30.12,30.15,153401.0,23.6586,23.69,23.6429,23.6665,153401.0
2015-09-30 13:55:00,30.16,30.18,30.15,30.17,163802.0,23.6743,23.69,23.6665,23.6822,163802.0
2015-09-30 14:00:00,30.18,30.18,30.1,30.11,249520.0,23.69,23.69,23.6272,23.6351,249520.0
2015-09-30 14:05:00,30.11,30.16,30.1,30.13,278041.0,23.6351,23.6743,23.6272,23.6508,278041.0
2015-09-30 14:10:00,30.13,30.13,30.09,30.1,208601.0,23.6508,23.6508,23.6194,23.6272,208601.0
2015-09-30 14:15:00,30.1,30.14,30.09,30.12,161584.0,23.6272,23.6586,23.6194,23.6429,161584.0
2015-09-30 14:20:00,30.12,30.17,30.11,30.14,255263.0,23.6429,23.6822,23.6351,23.6586,255263.0
2015-09-30 14:25:00,30.14,30.15,30.09,30.1,211365.0,23.6586,23.6665,23.6194,23.6272,211365.0
2015-09-30 14:30:00,30.11,30.12,30.02,30.04,236541.0,23.6351,23.6429,23.5644,23.5801,236541.0
2015-09-30 14:35:00,30.04,30.07,30.03,30.05,215622.0,23.5801,23.6037,23.5723,23.588,215622.0
2015-09-30 14:40:00,30.04,30.1,30.03,30.08,211571.0,23.5801,23.6272,23.5723,23.6115,211571.0
2015-09-30 14:45:00,30.09,30.14,30.08,30.11,236400.0,23.6194,23.6586,23.6115,23.6351,236400.0
2015-09-30 14:50:00,30.12,30.12,30.07,30.11,225216.0,23.6429,23.6429,23.6037,23.6351,225216.0
2015-09-30 14:55:00,30.1,30.19,30.09,30.18,459398.0,23.6272,23.6979,23.6194,23.69,459398.0
2015-09-30 15:00:00,30.18,30.2,30.05,30.07,445522.0,23.69,23.7057,23.588,23.6037,445522.0
2015-09-30 15:05:00,30.08,30.12,30.05,30.07,327430.0,23.6115,23.6429,23.588,23.6037,327430.0
2015-09-30 15:10:00,30.07,30.1,30.06,30.09,180582.0,23.6037,23.6272,23.5958,23.6194,180582.0
2015-09-30 15:15:00,30.08,30.1,30.05,30.09,219060.0,23.6115,23.6272,23.588,23.6194,219060.0
2015-09-30 15:20:00,30.08,30.12,30.05,30.05,290421.0,23.6115,23.6429,23.588,23.588,290421.0
2015-09-30 15:25:00,30.05,30.09,30.04,30.08,397930.0,23.588,23.6194,23.5801,23.6115,397930.0
2015-09-30 15:30:00,30.08,30.17,30.06,30.17,503519.0,23.6115,23.6822,23.5958,23.6822,503519.0
2015-09-30 15:35:00,30.17,30.19,30.15,30.18,567087.0,23.6822,23.6979,23.6665,23.69,567087.0
2015-09-30 15:40:00,30.19,30.2,30.12,30.15,682989.0,23.6979,23.7057,23.6429,23.6665,682989.0
2015-09-30 15:45:00,30.14,30.17,30.12,30.16,738591.0,23.6586,23.6822,23.6429,23.6743,738591.0
2015-09-30 15:50:00,30.15,30.18,30.14,30.16,808486.0,23.6665,23.69,23.6586,23.6743,808486.0
2015-09-30 15:55:00,30.16,30.2,30.11,30.13,2272041.0,23.6743,23.7057,23.6351,23.6508,2272041.0
2015-10-01 09:30:00,30.21,30.28,30.01,30.04,1340653.0,23.7136,23.7685,23.5566,23.5801,1340653.0
2015-10-01 09:35:00,30.05,30.05,29.85,29.86,704288.0,23.588,23.588,23.431,23.4389,704288.0
2015-10-01 09:40:00,29.86,29.95,29.78,29.79,579703.0,23.4389,23.5095,23.3761,23.3839,579703.0
2015-10-01 09:45:00,29.79,29.86,29.71,29.74,1142837.0,23.3839,23.4389,23.3211,23.3447,1142837.0
2015-10-01 09:50:00,29.74,29.83,29.73,29.82,373923.0,23.3447,23.4153,23.3368,23.4075,373923.0
2015-10-01 09:55:00,29.82,29.84,29.67,29.69,482482.0,23.4075,23.4232,23.2897,23.3054,482482.0
2015-10-01 10:00:00,29.69,29.77,29.62,29.72,595273.0,23.3054,23.3682,23.2505,23.329,595273.0
2015-10-01 10:05:00,29.72,29.83,29.71,29.8,456623.0,23.329,23.4153,23.3211,23.3918,456623.0
2015-10-01 10:10:00,29.8,29.81,29.7,29.72,277502.0,23.3918,23.3996,23.3133,23.329,277502.0
2015-10-01 10:15:00,29.72,29.81,29.72,29.74,233601.0,23.329,23.3996,23.329,23.3447,233601.0
2015-10-01 10:20:00,29.74,29.76,29.68,29.68,202252.0,23.3447,23.3604,23.2976,23.2976,202252.0
2015-10-01 10:25:00,29.69,29.78,29.63,29.76,454821.0,23.3054,23.3761,23.2583,23.3604,454821.0
2015-10-01 10:30:00,29.76,29.78,29.66,29.69,318182.0,23.3604,23.3761,23.2819,23.3054,318182.0
2015-10-01 10:35:00,29.68,29.75,29.67,29.72,424864.0,23.2976,23.3525,23.2897,23.329,424864.0
2015-10-01 10:40:00,29.71,29.77,29.67,29.68,309403.0,23.3211,23.3682,23.2897,23.2976,309403.0
2015-10-01 10:45:00,29.68,29.75,29.67,29.74,255785.0,23.2976,23.3525,23.2897,23.3447,255785.0
2015-10-01 10:50:00,29.74,29.75,29.66,29.68,393007.0,23.3447,23.3525,23.2819,23.2976,393007.0
2015-10-01 10:55:00,29.67,29.72,29.67,29.69,394732.0,23.2897,23.329,23.2897,23.3054,394732.0
2015-10-01 11:00:00,29.69,29.7,29.66,29.68,524431.0,23.3054,23.3133,23.2819,23.2976,524431.0
2015-10-01 11:05:00,29.69,29.7,29.65,29.66,167360.0,23.3054,23.3133,23.274,23.2819,167360.0
2015-10-01 11:10:00,29.65,29.7,29.65,29.67,189411.0,23.274,23.3133,23.274,23.2897,189411.0
2015-10-01 11:15:00,29.67,29.67,29.64,29.66,221517.0,23.2897,23.2897,23.2662,23.2819,221517.0
2015-10-01 11:20:00,29.65,29.68,29.61,29.66,158773.0,23.274,23.2976,23.2426,23.2819,158773.0
2015-10-01 11:25:00,29.67,29.73,29.65,29.7,169248.0,23.2897,23.3368,23.274,23.3133,169248.0
2015-10-01 11:30:00,29.71,29.73,29.59,29.62,213100.0,23.3211,23.3368,23.2269,23.2505,213100.0
2015-10-01 11:35:00,29.62,29.68,29.62,29.66,179584.0,23.2505,23.2976,23.2505,23.2819,179584.0
2015-10-01 11:40:00,29.66,29.67,29.62,29.65,146842.0,23.2819,23.2897,23.2505,23.274,146842.0
2015-10-01 11:45:00,29.64,29.65,29.57,29.64,151396.0,23.2662,23.274,23.2112,23.2662,151396.0
2015-10-01 11:50:00,29.64,29.65,29.57,29.58,171590.0,23.2662,23.274,23.2112,23.2191,171590.0
2015-10-01 11:55:00,29.57,29.59,29.52,29.53,331579.0,23.2112,23.2269,23.172,23.1798,331579.0
2015-10-01 12:00:00,29.53,29.53,29.47,29.5,347362.0,23.1798,23.1798,23.1327,23.1563,347362.0
2015-10-01 12:05:00,29.5,29.51,29.46,29.49,228938.0,23.1563,23.1641,23.1249,23.1484,228938.0
2015-10-01 12:10:00,29.49,29.55,29.48,29.54,373169.0,23.1484,23.1955,23.1406,23.1877,373169.0
2015-10-01 12:15:00,29.53,29.54,29.5,29.54,228381.0,23.1798,23.1877,23.1563,23.1877,228381.0
2015-10-01 12:20:00,29.54,29.55,29.5,29.51,200154.0,23.1877,23.1955,23.1563,23.1641,200154.0
2015-10-01 12:25:00,29.5,29.6,29.5,29.6,248981.0,23.1563,23.2348,23.1563,23.2348,248981.0
2015-10-01 12:30:00,29.6,29.6,29.54,29.59,157206.0,23.2348,23.2348,23.1877,23.2269,157206.0
2015-10-01 12:35:00,29.59,29.63,29.56,29.61,303332.0,23.2269,23.2583,23.2034,23.2426,303332.0
2015-10-01 12:40:00,29.6,29.61,29.57,29.61,181553.0,23.2348,23.2426,23.2112,23.2426,181553.0
2015-10-01 12:45:00,29.62,29.63,29.58,29.59,192873.0,23.2505,23.2583,23.2191,23.2269,192873.0
2015-10-01 12:50:00,29.59,29.6,29.58,29.59,73016.0,23.2269,23.2348,23.2191,23.2269,73016.0
2015-10-01 12:55:00,29.59,29.64,29.58,29.62,122666.0,23.2269,23.2662,23.2191,23.2505,122666.0
2015-10-01 13:00:00,29.62,29.63,29.58,29.59,172311.0,23.2505,23.2583,23.2191,23.2269,172311.0
2015-10-01 13:05:00,29.6,29.63,29.59,29.61,83791.0,23.2348,23.2583,23.2269,23.2426,83791.0
2015-10-01 13:10:00,29.62,29.62,29.57,29.58,134399.0,23.2505,23.2505,23.2112,23.2191,134399.0
2015-10-01 13:15:00,29.58,29.66,29.57,29.61,224061.0,23.2191,23.2819,23.2112,23.2426,224061.0
2015-10-01 13:20:00,29.61,29.63,29.58,29.62,132994.0,23.2426,23.2583,23.2191,23.2505,132994.0
2015-10-01 13:25:00,29.63,29.65,29.6,29.62,110160.0,23.2583,23.274,23.2348,23.2505,110160.0
2015-10-01 13:30:00,29.62,29.65,29.6,29.62,144585.0,23.2505,23.274,23.2348,23.2505,144585.0
2015-10-01 13:35:00,29.62,29.66,29.6,29.64,155024.0,23.2505,23.2819,23.2348,23.2662,155024.0
2015-10-01 13:40:00,29.64,29.65,29.61,29.62,110378.0,23.2662,23.274,23.2426,23.2505,110378.0
2015-10-01 13:45:00,29.62,29.72,29.61,29.72,339255.0,23.2505,23.329,23.2426,23.329,339255.0
2015-10-01 13:50:00,29.71,29.76,29.68,29.75,228518.0,23.3211,23.3604,23.2976,23.3525,228518.0
2015-10-01 13:55:00,29.75,29.81,29.74,29.8,365213.0,23.3525,23.3996,23.3447,23.3918,365213.0
2015-10-01 14:00:00,29.8,29.84,29.79,29.83,592132.0,23.3918,23.4232,23.3839,23.4153,592132.0
2015-10-01 14:05:00,29.83,29.91,29.82,29.9,330490.0,23.4153,23.4781,23.4075,23.4703,330490.0
2015-10-01 14:10:00,29.89,29.95,29.86,29.87,476343.0,23.4624,23.5095,23.4389,23.4467,476343.0
2015-10-01 14:15:00,29.86,29.89,29.83,29.83,225650.0,23.4389,23.4624,23.4153,23.4153,225650.0
2015-10-01 14:20:00,29.84,29.85,29.78,29.82,195598.0,23.4232,23.431,23.3761,23.4075,195598.0
2015-10-01 14:25:00,29.81,29.82,29.75,29.8,325716.0,23.3996,23.4075,23.3525,23.3918,325716.0
2015-10-01 14:30:00,29.8,29.85,29.8,29.8,220858.0,23.3918,23.431,23.3918,23.3918,220858.0
2015-10-01 14:35:00,29.8,29.85,29.78,29.84,215549.0,23.3918,23.431,23.3761,23.4232,215549.0
2015-10-01 14:40:00,29.84,29.85,29.77,29.78,245642.0,23.4232,23.431,23.3682,23.3761,245642.0
2015-10-01 14:45:00,29.78,29.8,29.74,29.76,147601.0,23.3761,23.3918,23.3447,23.3604,147601.0
2015-10-01 14:50:00,29.76,29.8,29.74,29.8,194147.0,23.3604,23.3918,23.3447,23.3918,194147.0
2015-10-01 14:55:00,29.81,29.86,29.8,29.83,190149.0,23.3996,23.4389,23.3918,23.4153,190149.0
2015-10-01 15:00:00,29.82,29.9,29.82,29.82,329394.0,23.4075,23.4703,23.4075,23.4075,329394.0
2015-10-01 15:05:00,29.83,29.83,29.78,29.8,182420.0,23.4153,23.4153,23.3761,23.3918,182420.0
2015-10-01 15:10:00,29.8,29.86,29.8,29.85,188469.0,23.3918,23.4389,23.3918,23.431,188469.0
2015-10-01 15:15:00,29.85,29.87,29.81,29.86,271245.0,23.431,23.4467,23.3996,23.4389,271245.0
2015-10-01 15:20:00,29.85,29.86,29.8,29.84,240345.0,23.431,23.4389,23.3918,23.4232,240345.0
2015-10-01 15:25:00,29.84,29.87,29.8,29.81,400124.0,23.4232,23.4467,23.3918,23.3996,400124.0
2015-10-01 15:30:00,29.8,29.84,29.79,29.84,289169.0,23.3918,23.4232,23.3839,23.4232,289169.0
2015-10-01 15:35:00,29.83,29.84,29.79,29.84,642005.0,23.4153,23.4232,23.3839,23.4232,642005.0
2015-10-01 15:40:00,29.84,29.92,29.83,29.91,745331.0,23.4232,23.486,23.4153,23.4781,745331.0
2015-10-01 15:45:00,29.9,29.98,29.89,29.95,674117.0,23.4703,23.533,23.4624,23.5095,674117.0
2015-10-01 15:50:00,29.95,29.97,29.92,29.96,824499.0,23.5095,23.5252,23.486,23.5173,824499.0
2015-10-01 15:55:00,29.96,30.01,29.95,30.0,2155588.0,23.5173,23.5566,23.5095,23.5487,2155588.0
2015-10-02 09:30:00,29.67,29.82,29.6,29.64,764284.0,23.2897,23.4075,23.2348,23.2662,764284.0
2015-10-02 09:35:00,29.63,29.8,29.62,29.76,382543.0,23.2583,23.3918,23.2505,23.3604,382543.0
2015-10-02 09:40:00,29.76,29.87,29.73,29.78,435452.0,23.3604,23.4467,23.3368,23.3761,435452.0
2015-10-02 09:45:00,29.78,29.78,29.61,29.65,479143.0,23.3761,23.3761,23.2426,23.274,479143.0
2015-10-02 09:50:00,29.65,29.69,29.53,29.69,299168.0,23.274,23.3054,23.1798,23.3054,299168.0
2015-10-02 09:55:00,29.68,29.8,29.67,29.78,351052.0,23.2976,23.3918,23.2897,23.3761,351052.0
2015-10-02 10:00:00,29.79,29.79,29.65,29.65,425639.0,23.3839,23.3839,23.274,23.274,425639.0
2015-10-02 10:05:00,29.65,29.77,29.63,29.77,296869.0,23.274,23.3682,23.2583,23.3682,296869.0
2015-10-02 10:10:00,29.77,29.8,29.67,29.76,220403.0,23.3682,23.3918,23.2897,23.3604,220403.0
2015-10-02 10:15:00,29.77,29.88,29.76,29.83,626260.0,23.3682,23.4546,23.3604,23.4153,626260.0
2015-10-02 10:20:00,29.84,29.9,29.8,29.84,284463.0,23.4232,23.4703,23.3918,23.4232,284463.0
2015-10-02 10:25:00,29.83,29.84,29.73,29.74,231725.0,23.4153,23.4232,23.3368,23.3447,231725.0
2015-10-02 10:30:00,29.74,29.76,29.71,29.74,190703.0,23.3447,23.3604,23.3211,23.3447,190703.0
2015-10-02 10:35:00,29.74,29.83,29.71,29.83,287714.0,23.3447,23.4153,23.3211,23.4153,287714.0
2015-10-02 10:40:00,29.83,29.86,29.78,29.8,356733.0,23.4153,23.4389,23.3761,23.3918,356733.0
2015-10-02 10:45:00,29.8,29.86,29.77,29.86,192530.0,23.3918,23.4389,23.3682,23.4389,192530.0
2015-10-02 10:50:00,29.85,29.86,29.78,29.79,215060.0,23.431,23.4389,23.3761,23.3839,215060.0
2015-10-02 10:55:00,29.8,29.88,29.79,29.87,199214.0,23.3918,23.4546,23.3839,23.4467,199214.0
2015-10-02 11:00:00,29.87,29.89,29.8,29.88,349951.0,23.4467,23.4624,23.3918,23.4546,349951.0
2015-10-02 11:05:00,29.88,29.94,29.88,29.91,258814.0,23.4546,23.5016,23.4546,23.4781,258814.0
2015-10-02 11:10:00,29.92,29.94,29.89,29.9,164633.0,23.486,23.5016,23.4624,23.4703,164633.0
2015-10-02 11:15:00,29.9,29.92,29.81,29.83,195656.0,23.4703,23.486,23.3996,23.4153,195656.0
2015-10-02 11:20:00,29.81,29.83,29.73,29.74,210132.0,23.3996,23.4153,23.3368,23.3447,210132.0
2015-10-02 11:25:00,29.75,29.86,29.75,29.84,244131.0,23.3525,23.4389,23.3525,23.4232,244131.0
2015-10-02 11:30:00,29.85,29.88,29.82,29.87,295116.0,23.431,23.4546,23.4075,23.4467,295116.0
2015-10-02 11:35:00,29.88,29.93,29.83,29.83,225105.0,23.4546,23.4938,23.4153,23.4153,225105.0
2015-10-02 11:40:00,29.83,29.87,29.82,29.83,153528.0,23.4153,23.4467,23.4075,23.4153,153528.0
2015-10-02 11:45:00,29.83,29.84,29.79,29.81,247857.0,23.4153,23.4232,23.3839,23.3996,247857.0
2015-10-02 11:50:00,29.81,29.89,29.79,29.88,142562.0,23.3996,23.4624,23.3839,23.4546,142562.0
2015-10-02 11:55:00,29.89,29.93,29.85,29.92,115313.0,23.4624,23.4938,23.431,23.486,115313.0
2015-10-02 12:00:00,29.91,29.93,29.89,29.91,161115.0,23.4781,23.4938,23.4624,23.4781,161115.0
2015-10-02 12:05:00,29.91,29.95,29.9,29.92,144886.0,23.4781,23.5095,23.4703,23.486,144886.0
2015-10-02 12:10:00,29.92,29.99,29.92,29.99,221643.0,23.486,23.5409,23.486,23.5409,221643.0
2015-10-02 12:15:00,29.99,30.07,29.98,30.06,397712.0,23.5409,23.6037,23.533,23.5958,397712.0
2015-10-02 12:20:00,30.05,30.09,30.04,30.05,129273.0,23.588,23.6194,23.5801,23.588,129273.0
2015-10-02 12:25:00,30.05,30.08,30.05,30.07,84361.0,23.588,23.6115,23.588,23.6037,84361.0
2015-10-02 12:30:00,30.08,30.2,30.08,30.15,703922.0,23.6115,23.7057,23.6115,23.6665,703922.0
2015-10-02 12:35:00,30.15,30.16,30.14,30.14,342477.0,23.6665,23.6743,23.6586,23.6586,342477.0
2015-10-02 12:40:00,30.14,30.17,30.13,30.14,252994.0,23.6586,23.6822,23.6508,23.6586,252994.0
2015-10-02 12:45:00,30.14,30.16,30.1,30.14,361216.0,23.6586,23.6743,23.6272,23.6586,361216.0
2015-10-02 12:50:00,30.15,30.24,30.13,30.23,355432.0,23.6665,23.7371,23.6508,23.7293,355432.0
2015-10-02 12:55:00,30.23,30.28,30.21,30.25,369721.0,23.7293,23.7685,23.7136,23.745,369721.0
2015-10-02 13:00:00,30.26,30.3,30.22,30.3,523800.0,23.7528,23.7842,23.7214,23.7842,523800.0
2015-10-02 13:05:00,30.3,30.35,30.3,30.34,394767.0,23.7842,23.8235,23.7842,23.8156,394767.0
2015-10-02 13:10:00,30.35,30.4,30.33,30.38,545819.0,23.8235,23.8627,23.8078,23.847,545819.0
2015-10-02 13:15:00,30.38,30.39,30.31,30.32,418397.0,23.847,23.8549,23.7921,23.7999,418397.0
2015-10-02 13:20:00,30.32,30.33,30.26,30.28,215234.0,23.7999,23.8078,23.7528,23.7685,215234.0
2015-10-02 13:25:00,30.27,30.28,30.24,30.24,163960.0,23.7607,23.7685,23.7371,23.7371,163960.0
2015-10-02 13:30:00,30.24,30.28,30.24,30.26,108635.0,23.7371,23.7685,23.7371,23.7528,108635.0
2015-10-02 13:35:00,30.26,30.26,30.13,30.14,249503.0,23.7528,23.7528,23.6508,23.6586,249503.0
2015-10-02 13:40:00,30.14,30.16,30.13,30.15,423775.0,23.6586,23.6743,23.6508,23.6665,423775.0
2015-10-02 13:45:00,30.15,30.21,30.14,30.19,255294.0,23.6665,23.7136,23.6586,23.6979,255294.0
2015-10-02 13:50:00,30.19,30.2,30.12,30.12,298123.0,23.6979,23.7057,23.6429,23.6429,298123.0
2015-10-02 13:55:00,30.12,30.14,30.1,30.11,375941.0,23.6429,23.6586,23.6272,23.6351,375941.0
2015-10-02 14:00:00,30.11,30.15,30.1,30.15,149142.0,23.6351,23.6665,23.6272,23.6665,149142.0
2015-10-02 14:05:00,30.14,30.22,30.14,30.22,276163.0,23.6586,23.7214,23.6586,23.7214,276163.0
2015-10-02 14:10:00,30.22,30.22,30.14,30.15,240578.0,23.7214,23.7214,23.6586,23.6665,240578.0
2015-10-02 14:15:00,30.14,30.15,30.09,30.1,191009.0,23.6586,23.6665,23.6194,23.6272,191009.0
2015-10-02 14:20:00,30.09,30.17,30.07,30.17,281452.0,23.6194,23.6822,23.6037,23.6822,281452.0
2015-10-02 14:25:00,30.17,30.22,30.15,30.18,226674.0,23.6822,23.7214,23.6665,23.69,226674.0
2015-10-02 14:30:00,30.19,30.23,30.18,30.19,87476.0,23.6979,23.7293,23.69,23.6979,87476.0
2015-10-02 14:35:00,30.19,30.23,30.17,30.23,99179.0,23.6979,23.7293,23.6822,23.7293,99179.0
2015-10-02 14:40:00,30.24,30.25,30.19,30.23,163786.0,23.7371,23.745,23.6979,23.7293,163786.0
2015-10-02 14:45:00,30.24,30.24,30.2,30.21,150569.0,23.7371,23.7371,23.7057,23.7136,150569.0
2015-10-02 14:50:00,30.21,30.24,30.18,30.2,272755.0,23.7136,23.7371,23.69,23.7057,272755.0
2015-10-02 14:55:00,30.2,30.21,30.16,30.18,298641.0,23.7057,23.7136,23.6743,23.69,298641.0
2015-10-02 15:00:00,30.19,30.24,30.17,30.23,138760.0,23.6979,23.7371,23.6822,23.7293,138760.0
2015-10-02 15:05:00,30.24,30.27,30.21,30.26,189846.0,23.7371,23.7607,23.7136,23.7528,189846.0
2015-10-02 15:10:00,30.27,30.32,30.26,30.29,372625.0,23.7607,23.7999,23.7528,23.7764,372625.0
2015-10-02 15:15:00,30.3,30.33,30.29,30.32,332131.0,23.7842,23.8078,23.7764,23.7999,332131.0
2015-10-02 15:20:00,30.31,30.34,30.27,30.32,337354.0,23.7921,23.8156,23.7607,23.7999,337354.0
2015-10-02 15:25:00,30.33,30.39,30.32,30.39,283831.0,23.8078,23.8549,23.7999,23.8549,283831.0
2015-10-02 15:30:00,30.39,30.42,30.35,30.41,501568.0,23.8549,23.8784,23.8235,23.8706,501568.0
2015-10-02 15:35:00,30.42,30.44,30.39,30.4,385502.0,23.8784,23.8941,23.8549,23.8627,385502.0
2015-10-02 15:40:00,30.4,30.41,30.37,30.41,276743.0,23.8627,23.8706,23.8392,23.8706,276743.0
2015-10-02 15:45:00,30.41,30.48,30.4,30.48,878303.0,23.8706,23.9255,23.8627,23.9255,878303.0
2015-10-02 15:50:00,30.48,30.5,30.45,30.47,660594.0,23.9255,23.9412,23.902,23.9177,660594.0
2015-10-02 15:55:00,30.48,30.53,30.42,30.51,1360300.0,23.9255,23.9648,23.8784,23.9491,1360300.0
2015-10-05 09:30:00,30.73,30.76,30.56,30.73,953716.0,24.1218,24.1453,23.9883,24.1218,953716.0
2015-10-05 09:35:00,30.73,30.93,30.73,30.91,705142.0,24.1218,24.2788,24.1218,24.2631,705142.0
2015-10-05 09:40:00,30.91,30.94,30.87,30.9,614352.0,24.2631,24.2866,24.2317,24.2552,614352.0
2015-10-05 09:45:00,30.9,30.99,30.9,30.94,491890.0,24.2552,24.3259,24.2552,24.2866,491890.0
2015-10-05 09:50:00,30.95,30.98,30.82,30.83,437984.0,24.2945,24.318,24.1924,24.2003,437984.0
2015-10-05 09:55:00,30.84,30.91,30.82,30.91,389919.0,24.2081,24.2631,24.1924,24.2631,389919.0
2015-10-05 10:00:00,30.91,30.91,30.77,30.85,405547.0,24.2631,24.2631,24.1532,24.216,405547.0
2015-10-05 10:05:00,30.85,31.05,30.84,31.04,926801.0,24.216,24.373,24.2081,24.3651,926801.0
2015-10-05 10:10:00,31.04,31.13,31.03,31.08,669794.0,24.3651,24.4357,24.3573,24.3965,669794.0
2015-10-05 10:15:00,31.08,31.12,30.97,31.08,422232.0,24.3965,24.4279,24.3102,24.3965,422232.0
2015-10-05 10:20:00,31.07,31.15,31.07,31.13,315553.0,24.3887,24.4514,24.3887,24.4357,315553.0
2015-10-05 10:25:00,31.13,31.2,31.11,31.2,263455.0,24.4357,24.4907,24.4201,24.4907,263455.0
2015-10-05 10:30:00,31.2,31.25,31.19,31.2,707885.0,24.4907,24.5299,24.4828,24.4907,707885.0
2015-10-05 10:35:00,31.19,31.23,31.16,31.22,413550.0,24.4828,24.5142,24.4593,24.5064,413550.0
2015-10-05 10:40:00,31.22,31.22,31.05,31.1,770903.0,24.5064,24.5064,24.373,24.4122,770903.0
2015-10-05 10:45:00,31.09,31.1,30.95,30.98,702595.0,24.4044,24.4122,24.2945,24.318,702595.0
2015-10-05 10:50:00,30.97,31.03,30.96,31.0,258462.0,24.3102,24.3573,24.3023,24.3337,258462.0
2015-10-05 10:55:00,31.0,31.06,31.0,31.06,227628.0,24.3337,24.3808,24.3337,24.3808,227628.0
2015-10-05 11:00:00,31.05,31.1,31.05,31.09,194227.0,24.373,24.4122,24.373,24.4044,194227.0
2015-10-05 11:05:00,31.1,31.14,31.09,31.13,208479.0,24.4122,24.4436,24.4044,24.4357,208479.0
2015-10-05 11:10:00,31.14,31.22,31.13,31.21,343669.0,24.4436,24.5064,24.4357,24.4985,343669.0
2015-10-05 11:15:00,31.21,31.23,31.19,31.22,243264.0,24.4985,24.5142,24.4828,24.5064,243264.0
2015-10-05 11:20:00,31.22,31.23,31.15,31.22,391837.0,24.5064,24.5142,24.4514,24.5064,391837.0
2015-10-05 11:25:00,31.22,31.23,31.19,31.21,339098.0,24.5064,24.5142,24.4828,24.4985,339098.0
2015-10-05 11:30:00,31.21,31.24,31.2,31.21,310172.0,24.4985,24.5221,24.4907,24.4985,310172.0
2015-10-05 11:35:00,31.21,31.25,31.19,31.2,360001.0,24.4985,24.5299,24.4828,24.4907,360001.0
2015-10-05 11:40:00,31.2,31.22,31.19,31.21,155530.0,24.4907,24.5064,24.4828,24.4985,155530.0
2015-10-05 11:45:00,31.21,31.24,31.2,31.24,171710.0,24.4985,24.5221,24.4907,24.5221,171710.0
2015-10-05 11:50:00,31.24,31.24,31.19,31.21,352137.0,24.5221,24.5221,24.4828,24.4985,352137.0
2015-10-05 11:55:00,31.21,31.23,31.18,31.21,479487.0,24.4985,24.5142,24.475,24.4985,479487.0
2015-10-05 12:00:00,31.21,31.22,31.18,31.18,367419.0,24.4985,24.5064,24.475,24.475,367419.0
2015-10-05 12:05:00,31.19,31.2,31.14,31.15,330810.0,24.4828,24.4907,24.4436,24.4514,330810.0
2015-10-05 12:10:00,31.15,31.17,31.14,31.16,102903.0,24.4514,24.4671,24.4436,24.4593,102903.0
2015-10-05 12:15:00,31.17,31.21,31.15,31.17,311874.0,24.4671,24.4985,24.4514,24.4671,311874.0
2015-10-05 12:20:00,31.17,31.17,31.14,31.14,174851.0,24.4671,24.4671,24.4436,24.4436,174851.0
2015-10-05 12:25:00,31.14,31.16,31.12,31.15,275691.0,24.4436,24.4593,24.4279,24.4514,275691.0
2015-10-05 12:30:00,31.15,31.16,31.12,31.15,173276.0,24.4514,24.4593,24.4279,24.4514,173276.0
2015-10-05 12:35:00,31.15,31.17,31.12,31.17,141416.0,24.4514,24.4671,24.4279,24.4671,141416.0
2015-10-05 12:40:00,31.16,31.18,31.15,31.16,153923.0,24.4593,24.475,24.4514,24.4593,153923.0
2015-10-05 12:45:00,31.17,31.19,31.14,31.18,276777.0,24.4671,24.4828,24.4436,24.475,276777.0
2015-10-05 12:50:00,31.19,31.19,31.15,31.17,298333.0,24.4828,24.4828,24.4514,24.4671,298333.0
2015-10-05 12:55:00,31.17,31.19,31.14,31.19,225748.0,24.4671,24.4828,24.4436,24.4828,225748.0
2015-10-05 13:00:00,31.19,31.19,31.14,31.16,229947.0,24.4828,24.4828,24.4436,24.4593,229947.0
2015-10-05 13:05:00,31.17,31.19,31.15,31.18,157219.0,24.4671,24.4828,24.4514,24.475,157219.0
2015-10-05 13:10:00,31.18,31.22,31.17,31.22,206475.0,24.475,24.5064,24.4671,24.5064,206475.0
2015-10-05 13:15:00,31.21,31.25,31.21,31.25,224313.0,24.4985,24.5299,24.4985,24.5299,224313.0
2015-10-05 13:20:00,31.24,31.25,31.22,31.23,419696.0,24.5221,24.5299,24.5064,24.5142,419696.0
2015-10-05 13:25:00,31.23,31.24,31.2,31.21,197430.0,24.5142,24.5221,24.4907,24.4985,197430.0
2015-10-05 13:30:00,31.2,31.21,31.14,31.16,306037.0,24.4907,24.4985,24.4436,24.4593,306037.0
2015-10-05 13:35:00,31.15,31.22,31.14,31.21,278917.0,24.4514,24.5064,24.4436,24.4985,278917.0
2015-10-05 13:40:00,31.21,31.21,31.14,31.17,309879.0,24.4985,24.4985,24.4436,24.4671,309879.0
2015-10-05 13:45:00,31.17,31.22,31.16,31.22,116710.0,24.4671,24.5064,24.4593,24.5064,116710.0
2015-10-05 13:50:00,31.22,31.22,31.18,31.21,243750.0,24.5064,24.5064,24.475,24.4985,243750.0
2015-10-05 13:55:00,31.2,31.23,31.19,31.19,187402.0,24.4907,24.5142,24.4828,24.4828,187402.0
2015-10-05 14:00:00,31.19,31.22,31.19,31.2,228734.0,24.4828,24.5064,24.4828,24.4907,228734.0
2015-10-05 14:05:00,31.2,31.21,31.15,31.19,301389.0,24.4907,24.4985,24.4514,24.4828,301389.0
2015-10-05 14:10:00,31.19,31.23,31.19,31.22,200361.0,24.4828,24.5142,24.4828,24.5064,200361.0
2015-10-05 14:15:00,31.22,31.25,31.22,31.24,306574.0,24.5064,24.5299,24.5064,24.5221,306574.0
2015-10-05 14:20:00,31.24,31.25,31.23,31.23,196280.0,24.5221,24.5299,24.5142,24.5142,196280.0
2015-10-05 14:25:00,31.24,31.26,31.23,31.24,195685.0,24.5221,24.5378,24.5142,24.5221,195685.0
2015-10-05 14:30:00,31.25,31.32,31.24,31.3,370740.0,24.5299,24.5849,24.5221,24.5692,370740.0
2015-10-05 14:35:00,31.3,31.31,31.29,31.29,162525.0,24.5692,24.577,24.5613,24.5613,162525.0
2015-10-05 14:40:00,31.3,31.31,31.26,31.29,243914.0,24.5692,24.577,24.5378,24.5613,243914.0
2015-10-05 14:45:00,31.29,31.3,31.26,31.29,391048.0,24.5613,24.5692,24.5378,24.5613,391048.0
2015-10-05 14:50:00,31.28,31.3,31.27,31.27,329347.0,24.5535,24.5692,24.5456,24.5456,329347.0
2015-10-05 14:55:00,31.27,31.32,31.26,31.3,225779.0,24.5456,24.5849,24.5378,24.5692,225779.0
2015-10-05 15:00:00,31.3,31.34,31.28,31.34,218359.0,24.5692,24.6006,24.5535,24.6006,218359.0
2015-10-05 15:05:00,31.34,31.36,31.32,31.35,335530.0,24.6006,24.6163,24.5849,24.6084,335530.0
2015-10-05 15:10:00,31.35,31.35,31.28,31.3,309814.0,24.6084,24.6084,24.5535,24.5692,309814.0
2015-10-05 15:15:00,31.31,31.32,31.27,31.29,303029.0,24.577,24.5849,24.5456,24.5613,303029.0
2015-10-05 15:20:00,31.29,31.31,31.28,31.3,438984.0,24.5613,24.577,24.5535,24.5692,438984.0
2015-10-05 15:25:00,31.3,31.34,31.3,31.34,258301.0,24.5692,24.6006,24.5692,24.6006,258301.0
2015-10-05 15:30:00,31.34,31.38,31.33,31.36,466624.0,24.6006,24.632,24.5927,24.6163,466624.0
2015-10-05 15:35:00,31.37,31.37,31.3,31.32,400555.0,24.6241,24.6241,24.5692,24.5849,400555.0
2015-10-05 15:40:00,31.32,31.32,31.2,31.21,777813.0,24.5849,24.5849,24.4907,24.4985,777813.0
2015-10-05 15:45:00,31.21,31.28,31.2,31.28,349777.0,24.4985,24.5535,24.4907,24.5535,349777.0
2015-10-05 15:50:00,31.28,31.3,31.23,31.23,475954.0,24.5535,24.5692,24.5142,24.5142,475954.0
2015-10-05 15:55:00,31.24,31.25,31.2,31.21,1297111.0,24.5221,24.5299,24.4907,24.4985,1297111.0
2015-10-06 09:30:00,31.16,31.32,31.11,31.26,1095280.0,24.4593,24.5849,24.4201,24.5378,1095280.0
2015-10-06 09:35:00,31.26,31.44,31.25,31.43,803390.0,24.5378,24.6791,24.5299,24.6712,803390.0
2015-10-06 09:40:00,31.44,31.55,31.43,31.54,635226.0,24.6791,24.7654,24.6712,24.7576,635226.0
2015-10-06 09:45:00,31.54,31.56,31.44,31.46,804516.0,24.7576,24.7733,24.6791,24.6948,804516.0
2015-10-06 09:50:00,31.46,31.54,31.41,31.53,414310.0,24.6948,24.7576,24.6555,24.7497,414310.0
2015-10-06 09:55:00,31.53,31.72,31.52,31.72,849564.0,24.7497,24.8989,24.7419,24.8989,849564.0
2015-10-06 10:00:00,31.72,31.73,31.58,31.6,772454.0,24.8989,24.9067,24.789,24.8047,772454.0
2015-10-06 10:05:00,31.59,31.67,31.54,31.66,449140.0,24.7968,24.8596,24.7576,24.8518,449140.0
2015-10-06 10:10:00,31.65,31.72,31.44,31.53,899272.0,24.8439,24.8989,24.6791,24.7497,899272.0
2015-10-06 10:15:00,31.53,31.54,31.35,31.41,657215.0,24.7497,24.7576,24.6084,24.6555,657215.0
2015-10-06 10:20:00,31.41,31.41,31.26,31.31,735840.0,24.6555,24.6555,24.5378,24.577,735840.0
2015-10-06 10:25:00,31.31,31.38,31.31,31.34,416317.0,24.577,24.632,24.577,24.6006,416317.0
2015-10-06 10:30:00,31.34,31.38,31.32,31.35,253736.0,24.6006,24.632,24.5849,24.6084,253736.0
2015-10-06 10:35:00,31.36,31.43,31.32,31.37,412955.0,24.6163,24.6712,24.5849,24.6241,412955.0
2015-10-06 10:40:00,31.37,31.41,31.36,31.4,227621.0,24.6241,24.6555,24.6163,24.6477,227621.0
2015-10-06 10:45:00,31.4,31.5,31.4,31.45,265354.0,24.6477,24.7262,24.6477,24.6869,265354.0
2015-10-06 10:50:00,31.45,31.48,31.42,31.48,392548.0,24.6869,24.7105,24.6634,24.7105,392548.0
2015-10-06 10:55:00,31.48,31.53,31.45,31.51,503634.0,24.7105,24.7497,24.6869,24.734,503634.0
2015-10-06 11:00:00,31.51,31.55,31.49,31.51,407491.0,24.734,24.7654,24.7183,24.734,407491.0
2015-10-06 11:05:00,31.5,31.52,31.46,31.5,284671.0,24.7262,24.7419,24.6948,24.7262,284671.0
2015-10-06 11:10:00,31.49,31.51,31.46,31.5,239496.0,24.7183,24.734,24.6948,24.7262,239496.0
2015-10-06 11:15:00,31.51,31.63,31.48,31.62,355174.0,24.734,24.8282,24.7105,24.8204,355174.0
2015-10-06 11:20:00,31.62,31.65,31.57,31.58,284874.0,24.8204,24.8439,24.7811,24.789,284874.0
2015-10-06 11:25:00,31.58,31.6,31.53,31.59,223068.0,24.789,24.8047,24.7497,24.7968,223068.0
2015-10-06 11:30:00,31.58,31.61,31.55,31.6,501681.0,24.789,24.8125,24.7654,24.8047,501681.0
2015-10-06 11:35:00,31.6,31.61,31.51,31.53,298442.0,24.8047,24.8125,24.734,24.7497,298442.0
2015-10-06 11:40:00,31.53,31.55,31.49,31.5,311179.0,24.7497,24.7654,24.7183,24.7262,311179.0
2015-10-06 11:45:00,31.51,31.57,31.49,31.54,258769.0,24.734,24.7811,24.7183,24.7576,258769.0
2015-10-06 11:50:00,31.54,31.6,31.53,31.58,256652.0,24.7576,24.8047,24.7497,24.789,256652.0
2015-10-06 11:55:00,31.57,31.58,31.46,31.5,389412.0,24.7811,24.789,24.6948,24.7262,389412.0
2015-10-06 12:00:00,31.51,31.56,31.5,31.55,222425.0,24.734,24.7733,24.7262,24.7654,222425.0
2015-10-06 12:05:00,31.55,31.62,31.5,31.57,602821.0,24.7654,24.8204,24.7262,24.7811,602821.0
2015-10-06 12:10:00,31.57,31.62,31.55,31.61,273239.0,24.7811,24.8204,24.7654,24.8125,273239.0
2015-10-06 12:15:00,31.61,31.63,31.59,31.6,248081.0,24.8125,24.8282,24.7968,24.8047,248081.0
2015-10-06 12:20:00,31.61,31.68,31.6,31.64,306055.0,24.8125,24.8675,24.8047,24.8361,306055.0
2015-10-06 12:25:00,31.65,31.66,31.62,31.63,346949.0,24.8439,24.8518,24.8204,24.8282,346949.0
2015-10-06 12:30:00,31.62,31.63,31.56,31.59,402252.0,24.8204,24.8282,24.7733,24.7968,402252.0
2015-10-06 12:35:00,31.59,31.61,31.53,31.6,266671.0,24.7968,24.8125,24.7497,24.8047,266671.0
2015-10-06 12:40:00,31.6,31.64,31.59,31.63,198691.0,24.8047,24.8361,24.7968,24.8282,198691.0
2015-10-06 12:45:00,31.62,31.64,31.59,31.62,231145.0,24.8204,24.8361,24.7968,24.8204,231145.0
2015-10-06 12:50:00,31.62,31.64,31.61,31.63,107733.0,24.8204,24.8361,24.8125,24.8282,107733.0
2015-10-06 12:55:00,31.63,31.67,31.63,31.67,164228.0,24.8282,24.8596,24.8282,24.8596,164228.0
2015-10-06 13:00:00,31.67,31.69,31.65,31.69,129403.0,24.8596,24.8753,24.8439,24.8753,129403.0
2015-10-06 13:05:00,31.69,31.71,31.66,31.7,225532.0,24.8753,24.891,24.8518,24.8832,225532.0
2015-10-06 13:10:00,31.7,31.74,31.68,31.72,205491.0,24.8832,24.9146,24.8675,24.8989,205491.0
2015-10-06 13:15:00,31.73,31.74,31.69,31.73,183467.0,24.9067,24.9146,24.8753,24.9067,183467.0
2015-10-06 13:20:00,31.73,31.75,31.71,31.73,192353.0,24.9067,24.9224,24.891,24.9067,192353.0
2015-10-06 13:25:00,31.72,31.74,31.69,31.71,225837.0,24.8989,24.9146,24.8753,24.891,225837.0
2015-10-06 13:30:00,31.71,31.73,31.69,31.71,145828.0,24.891,24.9067,24.8753,24.891,145828.0
2015-10-06 13:35:00,31.71,31.73,31.7,31.72,101371.0,24.891,24.9067,24.8832,24.8989,101371.0
2015-10-06 13:40:00,31.72,31.73,31.69,31.72,254329.0,24.8989,24.9067,24.8753,24.8989,254329.0
2015-10-06 13:45:00,31.71,31.75,31.7,31.75,144563.0,24.891,24.9224,24.8832,24.9224,144563.0
2015-10-06 13:50:00,31.75,31.75,31.72,31.74,152813.0,24.9224,24.9224,24.8989,24.9146,152813.0
2015-10-06 13:55:00,31.74,31.75,31.72,31.74,233899.0,24.9146,24.9224,24.8989,24.9146,233899.0
2015-10-06 14:00:00,31.74,31.76,31.71,31.74,193040.0,24.9146,24.9303,24.891,24.9146,193040.0
2015-10-06 14:05:00,31.75,31.77,31.73,31.76,215800.0,24.9224,24.9381,24.9067,24.9303,215800.0
2015-10-06 14:10:00,31.77,31.85,31.76,31.85,409838.0,24.9381,25.0009,24.9303,25.0009,409838.0
2015-10-06 14:15:00,31.84,31.85,31.81,31.83,250648.0,24.9931,25.0009,24.9695,24.9852,250648.0
2015-10-06 14:20:00,31.83,31.83,31.76,31.77,432541.0,24.9852,24.9852,24.9303,24.9381,432541.0
2015-10-06 14:25:00,31.77,31.8,31.72,31.8,251816.0,24.9381,24.9617,24.8989,24.9617,251816.0
2015-10-06 14:30:00,31.79,31.81,31.75,31.77,366499.0,24.9538,24.9695,24.9224,24.9381,366499.0
2015-10-06 14:35:00,31.78,31.79,31.77,31.78,350875.0,24.946,24.9538,24.9381,24.946,350875.0
2015-10-06 14:40:00,31.79,31.82,31.77,31.8,665815.0,24.9538,24.9774,24.9381,24.9617,665815.0
2015-10-06 14:45:00,31.8,31.83,31.78,31.82,197401.0,24.9617,24.9852,24.946,24.9774,197401.0
2015-10-06 14:50:00,31.82,31.82,31.77,31.8,490776.0,24.9774,24.9774,24.9381,24.9617,490776.0
2015-10-06 14:55:00,31.8,31.8,31.76,31.79,159318.0,24.9617,24.9617,24.9303,24.9538,159318.0
2015-10-06 15:00:00,31.78,31.8,31.75,31.78,383200.0,24.946,24.9617,24.9224,24.946,383200.0
2015-10-06 15:05:00,31.79,31.82,31.78,31.8,323142.0,24.9538,24.9774,24.946,24.9617,323142.0
2015-10-06 15:10:00,31.79,31.8,31.75,31.77,281478.0,24.9538,24.9617,24.9224,24.9381,281478.0
2015-10-06 15:15:00,31.77,31.81,31.75,31.8,258661.0,24.9381,24.9695,24.9224,24.9617,258661.0
2015-10-06 15:20:00,31.8,31.8,31.75,31.8,490596.0,24.9617,24.9617,24.9224,24.9617,490596.0
2015-10-06 15:25:00,31.8,31.81,31.78,31.8,367066.0,24.9617,24.9695,24.946,24.9617,367066.0
2015-10-06 15:30:00,31.8,31.84,31.78,31.79,482649.0,24.9617,24.9931,24.946,24.9538,482649.0
2015-10-06 15:35:00,31.79,31.8,31.76,31.78,335815.0,24.9538,24.9617,24.9303,24.946,335815.0
2015-10-06 15:40:00,31.77,31.81,31.76,31.8,505531.0,24.9381,24.9695,24.9303,24.9617,505531.0
2015-10-06 15:45:00,31.79,31.82,31.79,31.81,402667.0,24.9538,24.9774,24.9538,24.9695,402667.0
2015-10-06 15:50:00,31.8,31.83,31.77,31.82,1206759.0,24.9617,24.9852,24.9381,24.9774,1206759.0
2015-10-06 15:55:00,31.82,31.83,31.73,31.74,2110291.0,24.9774,24.9852,24.9067,24.9146,2110291.0
2015-10-07 09:30:00,32.0,32.23,31.97,32.19,1865048.0,25.1187,25.2992,25.0951,25.2678,1865048.0
2015-10-07 09:35:00,32.19,32.39,32.18,32.38,791461.0,25.2678,25.4248,25.26,25.4169,791461.0
2015-10-07 09:40:00,32.38,32.42,32.3,32.38,925532.0,25.4169,25.4483,25.3542,25.4169,925532.0
2015-10-07 09:45:00,32.38,32.42,32.34,32.37,1060885.0,25.4169,25.4483,25.3855,25.4091,1060885.0
2015-10-07 09:50:00,32.37,32.39,32.22,32.22,568729.0,25.4091,25.4248,25.2914,25.2914,568729.0
2015-10-07 09:55:00,32.23,32.33,32.22,32.31,722986.0,25.2992,25.3777,25.2914,25.362,722986.0
2015-10-07 10:00:00,32.31,32.36,32.3,32.32,325306.0,25.362,25.4012,25.3542,25.3699,325306.0
2015-10-07 10:05:00,32.32,32.33,32.2,32.2,609081.0,25.3699,25.3777,25.2757,25.2757,609081.0
2015-10-07 10:10:00,32.2,32.27,32.16,32.25,586053.0,25.2757,25.3306,25.2443,25.3149,586053.0
2015-10-07 10:15:00,32.25,32.27,32.21,32.23,378449.0,25.3149,25.3306,25.2835,25.2992,378449.0
2015-10-07 10:20:00,32.23,32.32,32.23,32.28,488888.0,25.2992,25.3699,25.2992,25.3385,488888.0
2015-10-07 10:25:00,32.28,32.35,32.25,32.34,265248.0,25.3385,25.3934,25.3149,25.3855,265248.0
2015-10-07 10:30:00,32.33,32.34,32.21,32.23,498078.0,25.3777,25.3855,25.2835,25.2992,498078.0
2015-10-07 10:35:00,32.23,32.24,32.18,32.22,626530.0,25.2992,25.3071,25.26,25.2914,626530.0
2015-10-07 10:40:00,32.22,32.23,32.06,32.1,875208.0,25.2914,25.2992,25.1658,25.1972,875208.0
2015-10-07 10:45:00,32.1,32.16,32.07,32.11,725329.0,25.1972,25.2443,25.1736,25.205,725329.0
2015-10-07 10:50:00,32.1,32.15,32.08,32.13,522097.0,25.1972,25.2364,25.1815,25.2207,522097.0
2015-10-07 10:55:00,32.13,32.15,32.08,32.11,428795.0,25.2207,25.2364,25.1815,25.205,428795.0
2015-10-07 11:00:00,32.11,32.11,31.91,31.92,729075.0,25.205,25.205,25.048,25.0559,729075.0
2015-10-07 11:05:00,31.91,31.94,31.85,31.92,691161.0,25.048,25.0716,25.0009,25.0559,691161.0
2015-10-07 11:10:00,31.92,31.93,31.84,31.85,718496.0,25.0559,25.0637,24.9931,25.0009,718496.0
2015-10-07 11:15:00,31.85,31.89,31.77,31.88,442653.0,25.0009,25.0323,24.9381,25.0245,442653.0
2015-10-07 11:20:00,31.87,31.89,31.77,31.79,614948.0,25.0166,25.0323,24.9381,24.9538,614948.0
2015-10-07 11:25:00,31.79,31.85,31.78,31.8,720006.0,24.9538,25.0009,24.946,24.9617,720006.0
2015-10-07 11:30:00,31.8,31.84,31.75,31.84,516167.0,24.9617,24.9931,24.9224,24.9931,516167.0
2015-10-07 11:35:00,31.83,31.87,31.79,31.82,559723.0,24.9852,25.0166,24.9538,24.9774,559723.0
2015-10-07 11:40:00,31.82,31.83,31.73,31.74,520782.0,24.9774,24.9852,24.9067,24.9146,520782.0
2015-10-07 11:45:00,31.74,31.86,31.72,31.78,419644.0,24.9146,25.0088,24.8989,24.946,419644.0
2015-10-07 11:50:00,31.79,31.94,31.78,31.92,255898.0,24.9538,25.0716,24.946,25.0559,255898.0
2015-10-07 11:55:00,31.92,32.0,31.92,31.98,271199.0,25.0559,25.1187,25.0559,25.103,271199.0
2015-10-07 12:00:00,31.98,32.0,31.93,31.94,229657.0,25.103,25.1187,25.0637,25.0716,229657.0
2015-10-07 12:05:00,31.95,31.99,31.92,31.95,158535.0,25.0794,25.1108,25.0559,25.0794,158535.0
2015-10-07 12:10:00,31.96,32.01,31.94,31.96,243197.0,25.0873,25.1265,25.0716,25.0873,243197.0
2015-10-07 12:15:00,31.96,31.97,31.91,31.96,175233.0,25.0873,25.0951,25.048,25.0873,175233.0
2015-10-07 12:20:00,31.96,31.97,31.83,31.83,370218.0,25.0873,25.0951,24.9852,24.9852,370218.0
2015-10-07 12:25:00,31.84,31.85,31.79,31.84,342514.0,24.9931,25.0009,24.9538,24.9931,342514.0
2015-10-07 12:30:00,31.85,31.9,31.84,31.84,279991.0,25.0009,25.0402,24.9931,24.9931,279991.0
2015-10-07 12:35:00,31.84,31.89,31.83,31.87,367342.0,24.9931,25.0323,24.9852,25.0166,367342.0
2015-10-07 12:40:00,31.87,32.0,31.85,31.99,423019.0,25.0166,25.1187,25.0009,25.1108,423019.0
2015-10-07 12:45:00,32.0,32.01,31.97,32.01,251147.0,25.1187,25.1265,25.0951,25.1265,251147.0
2015-10-07 12:50:00,32.01,32.03,31.9,31.92,292270.0,25.1265,25.1422,25.0402,25.0559,292270.0
2015-10-07 12:55:00,31.92,31.96,31.91,31.92,177655.0,25.0559,25.0873,25.048,25.0559,177655.0
2015-10-07 13:00:00,31.92,31.96,31.92,31.92,179350.0,25.0559,25.0873,25.0559,25.0559,179350.0
2015-10-07 13:05:00,31.92,32.04,31.92,32.03,242383.0,25.0559,25.1501,25.0559,25.1422,242383.0
2015-10-07 13:10:00,32.03,32.09,32.03,32.04,289832.0,25.1422,25.1893,25.1422,25.1501,289832.0
2015-10-07 13:15:00,32.05,32.07,32.03,32.04,248164.0,25.1579,25.1736,25.1422,25.1501,248164.0
2015-10-07 13:20:00,32.03,32.07,32.02,32.07,174515.0,25.1422,25.1736,25.1344,25.1736,174515.0
2015-10-07 13:25:00,32.06,32.1,32.01,32.01,276806.0,25.1658,25.1972,25.1265,25.1265,276806.0
2015-10-07 13:30:00,32.01,32.07,32.01,32.05,260078.0,25.1265,25.1736,25.1265,25.1579,260078.0
2015-10-07 13:35:00,32.05,32.09,32.04,32.08,166448.0,25.1579,25.1893,25.1501,25.1815,166448.0
2015-10-07 13:40:00,32.09,32.12,32.06,32.09,250220.0,25.1893,25.2129,25.1658,25.1893,250220.0
2015-10-07 13:45:00,32.1,32.13,32.08,32.1,270510.0,25.1972,25.2207,25.1815,25.1972,270510.0
2015-10-07 13:50:00,32.1,32.1,32.06,32.09,210921.0,25.1972,25.1972,25.1658,25.1893,210921.0
2015-10-07 13:55:00,32.08,32.11,32.05,32.06,300135.0,25.1815,25.205,25.1579,25.1658,300135.0
2015-10-07 14:00:00,32.06,32.14,32.05,32.12,219989.0,25.1658,25.2286,25.1579,25.2129,219989.0
2015-10-07 14:05:00,32.12,32.15,32.08,32.09,249289.0,25.2129,25.2364,25.1815,25.1893,249289.0
2015-10-07 14:10:00,32.09,32.1,32.05,32.05,239421.0,25.1893,25.1972,25.1579,25.1579,239421.0
2015-10-07 14:15:00,32.05,32.1,32.05,32.09,313449.0,25.1579,25.1972,25.1579,25.1893,313449.0
2015-10-07 14:20:00,32.09,32.09,32.06,32.07,196693.0,25.1893,25.1893,25.1658,25.1736,196693.0
2015-10-07 14:25:00,32.07,32.08,32.05,32.06,198031.0,25.1736,25.1815,25.1579,25.1658,198031.0
2015-10-07 14:30:00,32.05,32.1,32.05,32.08,506037.0,25.1579,25.1972,25.1579,25.1815,506037.0
2015-10-07 14:35:00,32.08,32.14,32.07,32.11,451220.0,25.1815,25.2286,25.1736,25.205,451220.0
2015-10-07 14:40:00,32.1,32.15,32.09,32.11,254585.0,25.1972,25.2364,25.1893,25.205,254585.0
2015-10-07 14:45:00,32.11,32.12,32.06,32.06,257719.0,25.205,25.2129,25.1658,25.1658,257719.0
2015-10-07 14:50:00,32.07,32.09,32.04,32.09,198604.0,25.1736,25.1893,25.1501,25.1893,198604.0
2015-10-07 14:55:00,32.09,32.13,32.07,32.11,249692.0,25.1893,25.2207,25.1736,25.205,249692.0
2015-10-07 15:00:00,32.11,32.15,32.1,32.13,171644.0,25.205,25.2364,25.1972,25.2207,171644.0
2015-10-07 15:05:00,32.13,32.18,32.12,32.17,292389.0,25.2207,25.26,25.2129,25.2521,292389.0
2015-10-07 15:10:00,32.17,32.23,32.17,32.18,509453.0,25.2521,25.2992,25.2521,25.26,509453.0
2015-10-07 15:15:00,32.18,32.26,32.18,32.24,507597.0,25.26,25.3228,25.26,25.3071,507597.0
2015-10-07 15:20:00,32.25,32.25,32.18,32.22,428610.0,25.3149,25.3149,25.26,25.2914,428610.0
2015-10-07 15:25:00,32.22,32.23,32.19,32.2,256480.0,25.2914,25.2992,25.2678,25.2757,256480.0
2015-10-07 15:30:00,32.21,32.27,32.2,32.26,361003.0,25.2835,25.3306,25.2757,25.3228,361003.0
2015-10-07 15:35:00,32.26,32.32,32.26,32.3,698655.0,25.3228,25.3699,25.3228,25.3542,698655.0
2015-10-07 15:40:00,32.31,32.33,32.28,32.28,519017.0,25.362,25.3777,25.3385,25.3385,519017.0
2015-10-07 15:45:00,32.28,32.29,32.18,32.21,658085.0,25.3385,25.3463,25.26,25.2835,658085.0
2015-10-07 15:50:00,32.2,32.25,32.2,32.25,515415.0,25.2757,25.3149,25.2757,25.3149,515415.0
2015-10-07 15:55:00,32.25,32.32,32.23,32.32,969004.0,25.3149,25.3699,25.2992,25.3699,969004.0
2015-10-08 09:30:00,32.23,32.32,32.13,32.14,674244.0,25.2992,25.3699,25.2207,25.2286,674244.0
2015-10-08 09:35:00,32.14,32.2,32.06,32.11,495623.0,25.2286,25.2757,25.1658,25.205,495623.0
2015-10-08 09:40:00,32.1,32.13,31.98,32.08,463731.0,25.1972,25.2207,25.103,25.1815,463731.0
2015-10-08 09:45:00,32.08,32.18,32.05,32.09,528551.0,25.1815,25.26,25.1579,25.1893,528551.0
2015-10-08 09:50:00,32.09,32.15,32.02,32.14,359889.0,25.1893,25.2364,25.1344,25.2286,359889.0
2015-10-08 09:55:00,32.14,32.16,32.1,32.11,232522.0,25.2286,25.2443,25.1972,25.205,232522.0
2015-10-08 10:00:00,32.1,32.12,32.01,32.05,316104.0,25.1972,25.2129,25.1265,25.1579,316104.0
2015-10-08 10:05:00,32.05,32.13,32.04,32.11,349050.0,25.1579,25.2207,25.1501,25.205,349050.0
2015-10-08 10:10:00,32.12,32.22,32.11,32.19,212370.0,25.2129,25.2914,25.205,25.2678,212370.0
2015-10-08 10:15:00,32.19,32.21,32.13,32.13,411959.0,25.2678,25.2835,25.2207,25.2207,411959.0
2015-10-08 10:20:00,32.13,32.14,32.03,32.04,273551.0,25.2207,25.2286,25.1422,25.1501,273551.0
2015-10-08 10:25:00,32.04,32.08,32.03,32.04,306760.0,25.1501,25.1815,25.1422,25.1501,306760.0
2015-10-08 10:30:00,32.03,32.13,32.03,32.12,209376.0,25.1422,25.2207,25.1422,25.2129,209376.0
2015-10-08 10:35:00,32.12,32.22,32.11,32.22,127848.0,25.2129,25.2914,25.205,25.2914,127848.0
2015-10-08 10:40:00,32.22,32.24,32.18,32.19,224391.0,25.2914,25.3071,25.26,25.2678,224391.0
2015-10-08 10:45:00,32.19,32.28,32.19,32.25,329743.0,25.2678,25.3385,25.2678,25.3149,329743.0
2015-10-08 10:50:00,32.26,32.28,32.23,32.27,177839.0,25.3228,25.3385,25.2992,25.3306,177839.0
2015-10-08 10:55:00,32.27,32.27,32.2,32.24,248709.0,25.3306,25.3306,25.2757,25.3071,248709.0
2015-10-08 11:00:00,32.23,32.28,32.2,32.22,222392.0,25.2992,25.3385,25.2757,25.2914,222392.0
2015-10-08 11:05:00,32.22,32.24,32.17,32.23,189188.0,25.2914,25.3071,25.2521,25.2992,189188.0
2015-10-08 11:10:00,32.23,32.25,32.19,32.19,191870.0,25.2992,25.3149,25.2678,25.2678,191870.0
2015-10-08 11:15:00,32.19,32.22,32.11,32.21,475333.0,25.2678,25.2914,25.205,25.2835,475333.0
2015-10-08 11:20:00,32.21,32.24,32.16,32.17,235033.0,25.2835,25.3071,25.2443,25.2521,235033.0
2015-10-08 11:25:00,32.17,32.21,32.15,32.17,335389.0,25.2521,25.2835,25.2364,25.2521,335389.0
2015-10-08 11:30:00,32.18,32.22,32.15,32.2,239158.0,25.26,25.2914,25.2364,25.2757,239158.0
2015-10-08 11:35:00,32.19,32.23,32.14,32.15,157927.0,25.2678,25.2992,25.2286,25.2364,157927.0
2015-10-08 11:40:00,32.14,32.18,32.13,32.14,189349.0,25.2286,25.26,25.2207,25.2286,189349.0
2015-10-08 11:45:00,32.14,32.15,32.06,32.07,197321.0,25.2286,25.2364,25.1658,25.1736,197321.0
2015-10-08 11:50:00,32.07,32.12,32.06,32.11,204410.0,25.1736,25.2129,25.1658,25.205,204410.0
2015-10-08 11:55:00,32.1,32.15,32.1,32.13,96300.0,25.1972,25.2364,25.1972,25.2207,96300.0
2015-10-08 12:00:00,32.13,32.18,32.1,32.16,173497.0,25.2207,25.26,25.1972,25.2443,173497.0
2015-10-08 12:05:00,32.17,32.19,32.14,32.14,170897.0,25.2521,25.2678,25.2286,25.2286,170897.0
2015-10-08 12:10:00,32.15,32.18,32.14,32.17,114643.0,25.2364,25.26,25.2286,25.2521,114643.0
2015-10-08 12:15:00,32.17,32.21,32.16,32.16,197231.0,25.2521,25.2835,25.2443,25.2443,197231.0
2015-10-08 12:20:00,32.16,32.17,32.11,32.12,154096.0,25.2443,25.2521,25.205,25.2129,154096.0
2015-10-08 12:25:00,32.12,32.12,32.03,32.04,223965.0,25.2129,25.2129,25.1422,25.1501,223965.0
2015-10-08 12:30:00,32.04,32.06,32.01,32.03,191698.0,25.1501,25.1658,25.1265,25.1422,191698.0
2015-10-08 12:35:00,32.03,32.09,32.02,32.06,241588.0,25.1422,25.1893,25.1344,25.1658,241588.0
2015-10-08 12:40:00,32.06,32.09,32.06,32.07,73639.0,25.1658,25.1893,25.1658,25.1736,73639.0
2015-10-08 12:45:00,32.08,32.09,32.02,32.07,674757.0,25.1815,25.1893,25.1344,25.1736,674757.0
2015-10-08 12:50:00,32.07,32.14,32.04,32.12,314554.0,25.1736,25.2286,25.1501,25.2129,314554.0
2015-10-08 12:55:00,32.12,32.14,32.07,32.07,135202.0,25.2129,25.2286,25.1736,25.1736,135202.0
2015-10-08 13:00:00,32.08,32.1,32.04,32.04,172378.0,25.1815,25.1972,25.1501,25.1501,172378.0
2015-10-08 13:05:00,32.04,32.07,32.02,32.03,155479.0,25.1501,25.1736,25.1344,25.1422,155479.0
2015-10-08 13:10:00,32.04,32.06,32.01,32.05,125721.0,25.1501,25.1658,25.1265,25.1579,125721.0
2015-10-08 13:15:00,32.04,32.06,32.03,32.06,72873.0,25.1501,25.1658,25.1422,25.1658,72873.0
2015-10-08 13:20:00,32.07,32.09,32.06,32.08,80101.0,25.1736,25.1893,25.1658,25.1815,80101.0
2015-10-08 13:25:00,32.07,32.14,32.07,32.1,191907.0,25.1736,25.2286,25.1736,25.1972,191907.0
2015-10-08 13:30:00,32.11,32.15,32.1,32.13,100611.0,25.205,25.2364,25.1972,25.2207,100611.0
2015-10-08 13:35:00,32.13,32.17,32.13,32.17,116395.0,25.2207,25.2521,25.2207,25.2521,116395.0
2015-10-08 13:40:00,32.17,32.18,32.14,32.16,97084.0,25.2521,25.26,25.2286,25.2443,97084.0
2015-10-08 13:45:00,32.16,32.2,32.15,32.19,109528.0,25.2443,25.2757,25.2364,25.2678,109528.0
2015-10-08 13:50:00,32.19,32.22,32.17,32.2,98159.0,25.2678,25.2914,25.2521,25.2757,98159.0
2015-10-08 13:55:00,32.2,32.22,32.16,32.16,146181.0,25.2757,25.2914,25.2443,25.2443,146181.0
2015-10-08 14:00:00,32.17,32.32,32.16,32.27,847303.0,25.2521,25.3699,25.2443,25.3306,847303.0
2015-10-08 14:05:00,32.27,32.3,32.14,32.23,384920.0,25.3306,25.3542,25.2286,25.2992,384920.0
2015-10-08 14:10:00,32.23,32.33,32.23,32.3,391169.0,25.2992,25.3777,25.2992,25.3542,391169.0
2015-10-08 14:15:00,32.3,32.36,32.27,32.34,258531.0,25.3542,25.4012,25.3306,25.3855,258531.0
2015-10-08 14:20:00,32.34,32.36,32.28,32.33,213566.0,25.3855,25.4012,25.3385,25.3777,213566.0
2015-10-08 14:25:00,32.33,32.36,32.27,32.33,244905.0,25.3777,25.4012,25.3306,25.3777,244905.0
2015-10-08 14:30:00,32.32,32.39,32.31,32.38,253749.0,25.3699,25.4248,25.362,25.4169,253749.0
2015-10-08 14:35:00,32.38,32.38,32.33,32.38,187639.0,25.4169,25.4169,25.3777,25.4169,187639.0
2015-10-08 14:40:00,32.38,32.41,32.37,32.38,310313.0,25.4169,25.4405,25.4091,25.4169,310313.0
2015-10-08 14:45:00,32.38,32.4,32.37,32.38,297623.0,25.4169,25.4326,25.4091,25.4169,297623.0
2015-10-08 14:50:00,32.37,32.39,32.32,32.34,226204.0,25.4091,25.4248,25.3699,25.3855,226204.0
2015-10-08 14:55:00,32.34,32.42,32.32,32.4,457158.0,25.3855,25.4483,25.3699,25.4326,457158.0
2015-10-08 15:00:00,32.4,32.53,32.39,32.51,956256.0,25.4326,25.5347,25.4248,25.519,956256.0
2015-10-08 15:05:00,32.52,32.54,32.47,32.52,380091.0,25.5268,25.5425,25.4876,25.5268,380091.0
2015-10-08 15:10:00,32.52,32.6,32.51,32.56,480434.0,25.5268,25.5896,25.519,25.5582,480434.0
2015-10-08 15:15:00,32.57,32.59,32.55,32.57,238286.0,25.5661,25.5818,25.5504,25.5661,238286.0
2015-10-08 15:20:00,32.57,32.59,32.48,32.5,523993.0,25.5661,25.5818,25.4954,25.5111,523993.0
2015-10-08 15:25:00,32.5,32.52,32.48,32.5,377198.0,25.5111,25.5268,25.4954,25.5111,377198.0
2015-10-08 15:30:00,32.51,32.53,32.45,32.45,408880.0,25.519,25.5347,25.4719,25.4719,408880.0
2015-10-08 15:35:00,32.45,32.49,32.42,32.43,516337.0,25.4719,25.5033,25.4483,25.4562,516337.0
2015-10-08 15:40:00,32.43,32.49,32.42,32.47,815032.0,25.4562,25.5033,25.4483,25.4876,815032.0
2015-10-08 15:45:00,32.48,32.5,32.45,32.48,629399.0,25.4954,25.5111,25.4719,25.4954,629399.0
2015-10-08 15:50:00,32.48,32.51,32.46,32.47,711008.0,25.4954,25.519,25.4797,25.4876,711008.0
2015-10-08 15:55:00,32.47,32.52,32.45,32.52,1085750.0,25.4876,25.5268,25.4719,25.5268,1085750.0
2015-10-09 09:30:00,32.37,32.42,32.26,32.36,966590.0,25.4091,25.4483,25.3228,25.4012,966590.0
2015-10-09 09:35:00,32.36,32.55,32.32,32.47,1413915.0,25.4012,25.5504,25.3699,25.4876,1413915.0
2015-10-09 09:40:00,32.47,32.47,32.33,32.35,618937.0,25.4876,25.4876,25.3777,25.3934,618937.0
2015-10-09 09:45:00,32.35,32.41,32.31,32.4,676403.0,25.3934,25.4405,25.362,25.4326,676403.0
2015-10-09 09:50:00,32.4,32.47,32.4,32.42,444129.0,25.4326,25.4876,25.4326,25.4483,444129.0
2015-10-09 09:55:00,32.42,32.43,32.31,32.34,426940.0,25.4483,25.4562,25.362,25.3855,426940.0
2015-10-09 10:00:00,32.34,32.35,32.27,32.27,290241.0,25.3855,25.3934,25.3306,25.3306,290241.0
2015-10-09 10:05:00,32.27,32.28,32.14,32.19,432712.0,25.3306,25.3385,25.2286,25.2678,432712.0
2015-10-09 10:10:00,32.18,32.19,32.03,32.12,729934.0,25.26,25.2678,25.1422,25.2129,729934.0
2015-10-09 10:15:00,32.11,32.16,32.08,32.14,522894.0,25.205,25.2443,25.1815,25.2286,522894.0
2015-10-09 10:20:00,32.15,32.16,32.07,32.07,351604.0,25.2364,25.2443,25.1736,25.1736,351604.0
2015-10-09 10:25:00,32.07,32.14,32.06,32.12,305026.0,25.1736,25.2286,25.1658,25.2129,305026.0
2015-10-09 10:30:00,32.13,32.22,32.12,32.2,262408.0,25.2207,25.2914,25.2129,25.2757,262408.0
2015-10-09 10:35:00,32.21,32.24,32.18,32.2,203381.0,25.2835,25.3071,25.26,25.2757,203381.0
2015-10-09 10:40:00,32.2,32.22,32.19,32.21,174347.0,25.2757,25.2914,25.2678,25.2835,174347.0
2015-10-09 10:45:00,32.21,32.23,32.15,32.16,266119.0,25.2835,25.2992,25.2364,25.2443,266119.0
2015-10-09 10:50:00,32.16,32.19,32.14,32.18,143672.0,25.2443,25.2678,25.2286,25.26,143672.0
2015-10-09 10:55:00,32.18,32.27,32.17,32.26,211716.0,25.26,25.3306,25.2521,25.3228,211716.0
2015-10-09 11:00:00,32.25,32.29,32.22,32.25,254995.0,25.3149,25.3463,25.2914,25.3149,254995.0
2015-10-09 11:05:00,32.24,32.25,32.21,32.22,178320.0,25.3071,25.3149,25.2835,25.2914,178320.0
2015-10-09 11:10:00,32.22,32.23,32.17,32.19,265083.0,25.2914,25.2992,25.2521,25.2678,265083.0
2015-10-09 11:15:00,32.21,32.24,32.18,32.2,185641.0,25.2835,25.3071,25.26,25.2757,185641.0
2015-10-09 11:20:00,32.21,32.23,32.14,32.15,143855.0,25.2835,25.2992,25.2286,25.2364,143855.0
2015-10-09 11:25:00,32.15,32.24,32.13,32.24,184069.0,25.2364,25.3071,25.2207,25.3071,184069.0
2015-10-09 11:30:00,32.24,32.25,32.21,32.21,218559.0,25.3071,25.3149,25.2835,25.2835,218559.0
2015-10-09 11:35:00,32.21,32.23,32.2,32.23,119640.0,25.2835,25.2992,25.2757,25.2992,119640.0
2015-10-09 11:40:00,32.22,32.23,32.15,32.17,215463.0,25.2914,25.2992,25.2364,25.2521,215463.0
2015-10-09 11:45:00,32.16,32.2,32.13,32.15,168079.0,25.2443,25.2757,25.2207,25.2364,168079.0
2015-10-09 11:50:00,32.15,32.15,32.1,32.11,162333.0,25.2364,25.2364,25.1972,25.205,162333.0
2015-10-09 11:55:00,32.11,32.15,32.1,32.13,91973.0,25.205,25.2364,25.1972,25.2207,91973.0
2015-10-09 12:00:00,32.13,32.17,32.13,32.14,121852.0,25.2207,25.2521,25.2207,25.2286,121852.0
2015-10-09 12:05:00,32.15,32.15,32.12,32.14,95625.0,25.2364,25.2364,25.2129,25.2286,95625.0
2015-10-09 12:10:00,32.13,32.14,32.1,32.11,137915.0,25.2207,25.2286,25.1972,25.205,137915.0
2015-10-09 12:15:00,32.11,32.12,32.05,32.05,277980.0,25.205,25.2129,25.1579,25.1579,277980.0
2015-10-09 12:20:00,32.06,32.11,32.04,32.11,202366.0,25.1658,25.205,25.1501,25.205,202366.0
2015-10-09 12:25:00,32.1,32.13,32.1,32.11,116225.0,25.1972,25.2207,25.1972,25.205,116225.0
2015-10-09 12:30:00,32.11,32.11,32.04,32.04,154968.0,25.205,25.205,25.1501,25.1501,154968.0
2015-10-09 12:35:00,32.05,32.07,32.03,32.06,149691.0,25.1579,25.1736,25.1422,25.1658,149691.0
2015-10-09 12:40:00,32.07,32.09,32.05,32.05,110567.0,25.1736,25.1893,25.1579,25.1579,110567.0
2015-10-09 12:45:00,32.05,32.11,32.05,32.11,112994.0,25.1579,25.205,25.1579,25.205,112994.0
2015-10-09 12:50:00,32.12,32.14,32.1,32.13,120299.0,25.2129,25.2286,25.1972,25.2207,120299.0
2015-10-09 12:55:00,32.12,32.16,32.12,32.16,133280.0,25.2129,25.2443,25.2129,25.2443,133280.0
2015-10-09 13:00:00,32.16,32.19,32.14,32.14,191004.0,25.2443,25.2678,25.2286,25.2286,191004.0
2015-10-09 13:05:00,32.15,32.18,32.1,32.11,182720.0,25.2364,25.26,25.1972,25.205,182720.0
2015-10-09 13:10:00,32.1,32.11,32.06,32.09,128164.0,25.1972,25.205,25.1658,25.1893,128164.0
2015-10-09 13:15:00,32.08,32.1,32.02,32.05,281198.0,25.1815,25.1972,25.1344,25.1579,281198.0
2015-10-09 13:20:00,32.05,32.08,32.04,32.07,210738.0,25.1579,25.1815,25.1501,25.1736,210738.0
2015-10-09 13:25:00,32.07,32.07,32.03,32.04,99688.0,25.1736,25.1736,25.1422,25.1501,99688.0
2015-10-09 13:30:00,32.04,32.05,31.98,32.0,275032.0,25.1501,25.1579,25.103,25.1187,275032.0
2015-10-09 13:35:00,32.0,32.02,31.96,32.02,243251.0,25.1187,25.1344,25.0873,25.1344,243251.0
2015-10-09 13:40:00,32.01,32.04,32.0,32.04,126225.0,25.1265,25.1501,25.1187,25.1501,126225.0
2015-10-09 13:45:00,32.04,32.06,32.03,32.05,134882.0,25.1501,25.1658,25.1422,25.1579,134882.0
2015-10-09 13:50:00,32.05,32.06,32.03,32.05,134670.0,25.1579,25.1658,25.1422,25.1579,134670.0
2015-10-09 13:55:00,32.05,32.06,32.03,32.04,225250.0,25.1579,25.1658,25.1422,25.1501,225250.0
2015-10-09 14:00:00,32.04,32.05,32.04,32.05,82723.0,25.1501,25.1579,25.1501,25.1579,82723.0
2015-10-09 14:05:00,32.04,32.06,32.04,32.05,132771.0,25.1501,25.1658,25.1501,25.1579,132771.0
2015-10-09 14:10:00,32.04,32.05,32.02,32.03,74571.0,25.1501,25.1579,25.1344,25.1422,74571.0
2015-10-09 14:15:00,32.02,32.03,31.98,31.98,252685.0,25.1344,25.1422,25.103,25.103,252685.0
2015-10-09 14:20:00,31.98,32.01,31.95,31.95,382795.0,25.103,25.1265,25.0794,25.0794,382795.0
2015-10-09 14:25:00,31.95,32.03,31.94,32.01,140666.0,25.0794,25.1422,25.0716,25.1265,140666.0
2015-10-09 14:30:00,32.0,32.01,31.98,31.99,142538.0,25.1187,25.1265,25.103,25.1108,142538.0
2015-10-09 14:35:00,31.99,32.03,31.98,32.02,208674.0,25.1108,25.1422,25.103,25.1344,208674.0
2015-10-09 14:40:00,32.02,32.06,32.02,32.03,156374.0,25.1344,25.1658,25.1344,25.1422,156374.0
2015-10-09 14:45:00,32.03,32.04,32.0,32.02,123657.0,25.1422,25.1501,25.1187,25.1344,123657.0
2015-10-09 14:50:00,32.02,32.05,32.02,32.03,123939.0,25.1344,25.1579,25.1344,25.1422,123939.0
2015-10-09 14:55:00,32.03,32.07,32.03,32.05,175097.0,25.1422,25.1736,25.1422,25.1579,175097.0
2015-10-09 15:00:00,32.05,32.06,32.0,32.01,184642.0,25.1579,25.1658,25.1187,25.1265,184642.0
2015-10-09 15:05:00,32.01,32.04,32.0,32.04,222504.0,25.1265,25.1501,25.1187,25.1501,222504.0
2015-10-09 15:10:00,32.03,32.05,31.99,32.04,423681.0,25.1422,25.1579,25.1108,25.1501,423681.0
2015-10-09 15:15:00,32.04,32.06,32.01,32.02,262140.0,25.1501,25.1658,25.1265,25.1344,262140.0
2015-10-09 15:20:00,32.02,32.05,32.02,32.04,198266.0,25.1344,25.1579,25.1344,25.1501,198266.0
2015-10-09 15:25:00,32.04,32.07,32.02,32.05,239334.0,25.1501,25.1736,25.1344,25.1579,239334.0
2015-10-09 15:30:00,32.06,32.09,32.04,32.07,260237.0,25.1658,25.1893,25.1501,25.1736,260237.0
2015-10-09 15:35:00,32.07,32.11,32.06,32.06,339440.0,25.1736,25.205,25.1658,25.1658,339440.0
2015-10-09 15:40:00,32.06,32.14,32.05,32.13,279018.0,25.1658,25.2286,25.1579,25.2207,279018.0
2015-10-09 15:45:00,32.13,32.14,32.11,32.11,333042.0,25.2207,25.2286,25.205,25.205,333042.0
2015-10-09 15:50:00,32.11,32.12,32.05,32.06,539801.0,25.205,25.2129,25.1579,25.1658,539801.0
2015-10-09 15:55:00,32.06,32.15,32.05,32.13,1015807.0,25.1658,25.2364,25.1579,25.2207,1015807.0
2015-10-12 09:30:00,32.16,32.22,32.0,32.06,649129.0,25.2443,25.2914,25.1187,25.1658,649129.0
2015-10-12 09:35:00,32.05,32.12,32.03,32.11,465817.0,25.1579,25.2129,25.1422,25.205,465817.0
2015-10-12 09:40:00,32.11,32.11,32.04,32.07,418182.0,25.205,25.205,25.1501,25.1736,418182.0
2015-10-12 09:45:00,32.07,32.14,32.05,32.13,329364.0,25.1736,25.2286,25.1579,25.2207,329364.0
2015-10-12 09:50:00,32.13,32.15,32.08,32.1,263233.0,25.2207,25.2364,25.1815,25.1972,263233.0
2015-10-12 09:55:00,32.1,32.18,32.1,32.13,214458.0,25.1972,25.26,25.1972,25.2207,214458.0
2015-10-12 10:00:00,32.13,32.14,32.05,32.1,238180.0,25.2207,25.2286,25.1579,25.1972,238180.0
2015-10-12 10:05:00,32.09,32.16,32.09,32.13,266194.0,25.1893,25.2443,25.1893,25.2207,266194.0
2015-10-12 10:10:00,32.12,32.14,32.06,32.07,396072.0,25.2129,25.2286,25.1658,25.1736,396072.0
2015-10-12 10:15:00,32.08,32.08,32.0,32.07,225760.0,25.1815,25.1815,25.1187,25.1736,225760.0
2015-10-12 10:20:00,32.06,32.1,32.02,32.05,204558.0,25.1658,25.1972,25.1344,25.1579,204558.0
2015-10-12 10:25:00,32.05,32.11,32.02,32.09,459326.0,25.1579,25.205,25.1344,25.1893,459326.0
2015-10-12 10:30:00,32.09,32.12,32.05,32.11,161876.0,25.1893,25.2129,25.1579,25.205,161876.0
2015-10-12 10:35:00,32.11,32.19,32.09,32.17,351211.0,25.205,25.2678,25.1893,25.2521,351211.0
2015-10-12 10:40:00,32.17,32.18,32.08,32.15,237918.0,25.2521,25.26,25.1815,25.2364,237918.0
2015-10-12 10:45:00,32.14,32.19,32.13,32.19,232169.0,25.2286,25.2678,25.2207,25.2678,232169.0
2015-10-12 10:50:00,32.19,32.32,32.18,32.27,543492.0,25.2678,25.3699,25.26,25.3306,543492.0
2015-10-12 10:55:00,32.27,32.28,32.18,32.21,256341.0,25.3306,25.3385,25.26,25.2835,256341.0
2015-10-12 11:00:00,32.22,32.25,32.2,32.2,157588.0,25.2914,25.3149,25.2757,25.2757,157588.0
2015-10-12 11:05:00,32.2,32.22,32.18,32.19,155490.0,25.2757,25.2914,25.26,25.2678,155490.0
2015-10-12 11:10:00,32.19,32.19,32.1,32.11,221814.0,25.2678,25.2678,25.1972,25.205,221814.0
2015-10-12 11:15:00,32.11,32.12,32.06,32.09,149898.0,25.205,25.2129,25.1658,25.1893,149898.0
2015-10-12 11:20:00,32.09,32.13,32.08,32.11,158035.0,25.1893,25.2207,25.1815,25.205,158035.0
2015-10-12 11:25:00,32.11,32.14,32.08,32.12,168193.0,25.205,25.2286,25.1815,25.2129,168193.0
2015-10-12 11:30:00,32.11,32.13,32.05,32.07,170105.0,25.205,25.2207,25.1579,25.1736,170105.0
2015-10-12 11:35:00,32.06,32.07,32.05,32.07,116901.0,25.1658,25.1736,25.1579,25.1736,116901.0
2015-10-12 11:40:00,32.07,32.14,32.04,32.1,246379.0,25.1736,25.2286,25.1501,25.1972,246379.0
2015-10-12 11:45:00,32.11,32.11,32.06,32.08,110303.0,25.205,25.205,25.1658,25.1815,110303.0
2015-10-12 11:50:00,32.08,32.11,32.06,32.09,86395.0,25.1815,25.205,25.1658,25.1893,86395.0
2015-10-12 11:55:00,32.1,32.1,32.06,32.08,164330.0,25.1972,25.1972,25.1658,25.1815,164330.0
2015-10-12 12:00:00,32.07,32.11,32.07,32.08,137659.0,25.1736,25.205,25.1736,25.1815,137659.0
2015-10-12 12:05:00,32.09,32.14,32.07,32.12,151460.0,25.1893,25.2286,25.1736,25.2129,151460.0
2015-10-12 12:10:00,32.12,32.14,32.1,32.1,144592.0,25.2129,25.2286,25.1972,25.1972,144592.0
2015-10-12 12:15:00,32.1,32.12,32.06,32.08,162752.0,25.1972,25.2129,25.1658,25.1815,162752.0
2015-10-12 12:20:00,32.08,32.09,32.05,32.07,82055.0,25.1815,25.1893,25.1579,25.1736,82055.0
2015-10-12 12:25:00,32.08,32.1,32.06,32.1,78116.0,25.1815,25.1972,25.1658,25.1972,78116.0
2015-10-12 12:30:00,32.1,32.11,32.08,32.11,101711.0,25.1972,25.205,25.1815,25.205,101711.0
2015-10-12 12:35:00,32.11,32.17,32.09,32.17,220945.0,25.205,25.2521,25.1893,25.2521,220945.0
2015-10-12 12:40:00,32.16,32.17,32.13,32.16,145289.0,25.2443,25.2521,25.2207,25.2443,145289.0
2015-10-12 12:45:00,32.16,32.17,32.12,32.16,379983.0,25.2443,25.2521,25.2129,25.2443,379983.0
2015-10-12 12:50:00,32.16,32.24,32.15,32.2,292886.0,25.2443,25.3071,25.2364,25.2757,292886.0
2015-10-12 12:55:00,32.2,32.21,32.18,32.19,126828.0,25.2757,25.2835,25.26,25.2678,126828.0
2015-10-12 13:00:00,32.19,32.2,32.14,32.15,209077.0,25.2678,25.2757,25.2286,25.2364,209077.0
2015-10-12 13:05:00,32.15,32.18,32.13,32.15,215608.0,25.2364,25.26,25.2207,25.2364,215608.0
2015-10-12 13:10:00,32.14,32.16,32.12,32.15,138543.0,25.2286,25.2443,25.2129,25.2364,138543.0
2015-10-12 13:15:00,32.15,32.15,32.13,32.14,50764.0,25.2364,25.2364,25.2207,25.2286,50764.0
2015-10-12 13:20:00,32.14,32.17,32.13,32.15,126004.0,25.2286,25.2521,25.2207,25.2364,126004.0
2015-10-12 13:25:00,32.15,32.17,32.14,32.16,125268.0,25.2364,25.2521,25.2286,25.2443,125268.0
2015-10-12 13:30:00,32.17,32.18,32.15,32.17,140640.0,25.2521,25.26,25.2364,25.2521,140640.0
2015-10-12 13:35:00,32.16,32.21,32.16,32.2,122200.0,25.2443,25.2835,25.2443,25.2757,122200.0
2015-10-12 13:40:00,32.2,32.2,32.16,32.16,172343.0,25.2757,25.2757,25.2443,25.2443,172343.0
2015-10-12 13:45:00,32.16,32.19,32.15,32.19,119259.0,25.2443,25.2678,25.2364,25.2678,119259.0
2015-10-12 13:50:00,32.18,32.19,32.12,32.16,138886.0,25.26,25.2678,25.2129,25.2443,138886.0
2015-10-12 13:55:00,32.16,32.19,32.14,32.19,131414.0,25.2443,25.2678,25.2286,25.2678,131414.0
2015-10-12 14:00:00,32.19,32.2,32.17,32.17,145324.0,25.2678,25.2757,25.2521,25.2521,145324.0
2015-10-12 14:05:00,32.17,32.2,32.15,32.2,152164.0,25.2521,25.2757,25.2364,25.2757,152164.0
2015-10-12 14:10:00,32.2,32.21,32.19,32.19,94533.0,25.2757,25.2835,25.2678,25.2678,94533.0
2015-10-12 14:15:00,32.2,32.2,32.12,32.12,151404.0,25.2757,25.2757,25.2129,25.2129,151404.0
2015-10-12 14:20:00,32.12,32.17,32.12,32.15,144846.0,25.2129,25.2521,25.2129,25.2364,144846.0
2015-10-12 14:25:00,32.15,32.16,32.12,32.12,135973.0,25.2364,25.2443,25.2129,25.2129,135973.0
2015-10-12 14:30:00,32.12,32.12,32.09,32.12,247317.0,25.2129,25.2129,25.1893,25.2129,247317.0
2015-10-12 14:35:00,32.11,32.13,32.1,32.13,131305.0,25.205,25.2207,25.1972,25.2207,131305.0
2015-10-12 14:40:00,32.13,32.13,32.09,32.12,119090.0,25.2207,25.2207,25.1893,25.2129,119090.0
2015-10-12 14:45:00,32.11,32.12,32.09,32.11,90538.0,25.205,25.2129,25.1893,25.205,90538.0
2015-10-12 14:50:00,32.1,32.13,32.1,32.13,131527.0,25.1972,25.2207,25.1972,25.2207,131527.0
2015-10-12 14:55:00,32.13,32.15,32.11,32.15,171335.0,25.2207,25.2364,25.205,25.2364,171335.0
2015-10-12 15:00:00,32.14,32.15,32.11,32.13,167374.0,25.2286,25.2364,25.205,25.2207,167374.0
2015-10-12 15:05:00,32.12,32.17,32.12,32.16,182907.0,25.2129,25.2521,25.2129,25.2443,182907.0
2015-10-12 15:10:00,32.16,32.18,32.15,32.15,128834.0,25.2443,25.26,25.2364,25.2364,128834.0
2015-10-12 15:15:00,32.15,32.17,32.14,32.15,162754.0,25.2364,25.2521,25.2286,25.2364,162754.0
2015-10-12 15:20:00,32.16,32.17,32.13,32.13,109007.0,25.2443,25.2521,25.2207,25.2207,109007.0
2015-10-12 15:25:00,32.13,32.15,32.13,32.15,128955.0,25.2207,25.2364,25.2207,25.2364,128955.0
2015-10-12 15:30:00,32.15,32.17,32.13,32.17,133195.0,25.2364,25.2521,25.2207,25.2521,133195.0
2015-10-12 15:35:00,32.16,32.2,32.16,32.19,492689.0,25.2443,25.2757,25.2443,25.2678,492689.0
2015-10-12 15:40:00,32.19,32.2,32.16,32.19,224096.0,25.2678,25.2757,25.2443,25.2678,224096.0
2015-10-12 15:45:00,32.18,32.19,32.15,32.17,245871.0,25.26,25.2678,25.2364,25.2521,245871.0
2015-10-12 15:50:00,32.17,32.19,32.16,32.17,341516.0,25.2521,25.2678,25.2443,25.2521,341516.0
2015-10-12 15:55:00,32.18,32.23,32.17,32.21,942948.0,25.26,25.2992,25.2521,25.2835,942948.0
2015-10-13 09:30:00,32.07,32.2,31.98,32.19,656013.0,25.1736,25.2757,25.103,25.2678,656013.0
2015-10-13 09:35:00,32.19,32.19,32.07,32.09,259268.0,25.2678,25.2678,25.1736,25.1893,259268.0
2015-10-13 09:40:00,32.1,32.15,32.03,32.13,391913.0,25.1972,25.2364,25.1422,25.2207,391913.0
2015-10-13 09:45:00,32.14,32.16,32.07,32.1,364027.0,25.2286,25.2443,25.1736,25.1972,364027.0
2015-10-13 09:50:00,32.1,32.15,32.06,32.06,253986.0,25.1972,25.2364,25.1658,25.1658,253986.0
2015-10-13 09:55:00,32.07,32.1,32.03,32.09,246994.0,25.1736,25.1972,25.1422,25.1893,246994.0
2015-10-13 10:00:00,32.09,32.25,32.08,32.24,401443.0,25.1893,25.3149,25.1815,25.3071,401443.0
2015-10-13 10:05:00,32.24,32.32,32.21,32.32,430228.0,25.3071,25.3699,25.2835,25.3699,430228.0
2015-10-13 10:10:00,32.31,32.36,32.29,32.3,462836.0,25.362,25.4012,25.3463,25.3542,462836.0
2015-10-13 10:15:00,32.3,32.35,32.24,32.35,270498.0,25.3542,25.3934,25.3071,25.3934,270498.0
2015-10-13 10:20:00,32.35,32.41,32.33,32.34,770850.0,25.3934,25.4405,25.3777,25.3855,770850.0
2015-10-13 10:25:00,32.34,32.47,32.34,32.46,799740.0,25.3855,25.4876,25.3855,25.4797,799740.0
2015-10-13 10:30:00,32.46,32.48,32.39,32.4,485563.0,25.4797,25.4954,25.4248,25.4326,485563.0
2015-10-13 10:35:00,32.4,32.44,32.36,32.36,336074.0,25.4326,25.464,25.4012,25.4012,336074.0
2015-10-13 10:40:00,32.37,32.38,32.29,32.31,276108.0,25.4091,25.4169,25.3463,25.362,276108.0
2015-10-13 10:45:00,32.32,32.33,32.26,32.27,235714.0,25.3699,25.3777,25.3228,25.3306,235714.0
2015-10-13 10:50:00,32.26,32.29,32.25,32.26,173079.0,25.3228,25.3463,25.3149,25.3228,173079.0
2015-10-13 10:55:00,32.25,32.32,32.24,32.31,211727.0,25.3149,25.3699,25.3071,25.362,211727.0
2015-10-13 11:00:00,32.3,32.31,32.24,32.25,194776.0,25.3542,25.362,25.3071,25.3149,194776.0
2015-10-13 11:05:00,32.25,32.35,32.24,32.33,333804.0,25.3149,25.3934,25.3071,25.3777,333804.0
2015-10-13 11:10:00,32.34,32.37,32.28,32.29,228206.0,25.3855,25.4091,25.3385,25.3463,228206.0
2015-10-13 11:15:00,32.29,32.33,32.27,32.33,155470.0,25.3463,25.3777,25.3306,25.3777,155470.0
2015-10-13 11:20:00,32.33,32.33,32.27,32.27,281672.0,25.3777,25.3777,25.3306,25.3306,281672.0
2015-10-13 11:25:00,32.27,32.3,32.22,32.23,352149.0,25.3306,25.3542,25.2914,25.2992,352149.0
2015-10-13 11:30:00,32.23,32.26,32.21,32.24,336391.0,25.2992,25.3228,25.2835,25.3071,336391.0
2015-10-13 11:35:00,32.24,32.27,32.21,32.27,414550.0,25.3071,25.3306,25.2835,25.3306,414550.0
2015-10-13 11:40:00,32.27,32.29,32.23,32.27,285172.0,25.3306,25.3463,25.2992,25.3306,285172.0
2015-10-13 11:45:00,32.27,32.35,32.26,32.35,263332.0,25.3306,25.3934,25.3228,25.3934,263332.0
2015-10-13 11:50:00,32.34,32.35,32.28,32.29,119327.0,25.3855,25.3934,25.3385,25.3463,119327.0
2015-10-13 11:55:00,32.29,32.29,32.21,32.22,190612.0,25.3463,25.3463,25.2835,25.2914,190612.0
2015-10-13 12:00:00,32.21,32.22,32.19,32.22,217925.0,25.2835,25.2914,25.2678,25.2914,217925.0
2015-10-13 12:05:00,32.22,32.22,32.18,32.19,148111.0,25.2914,25.2914,25.26,25.2678,148111.0
2015-10-13 12:10:00,32.18,32.2,32.13,32.16,315663.0,25.26,25.2757,25.2207,25.2443,315663.0
2015-10-13 12:15:00,32.16,32.22,32.15,32.22,205526.0,25.2443,25.2914,25.2364,25.2914,205526.0
2015-10-13 12:20:00,32.22,32.23,32.2,32.22,139318.0,25.2914,25.2992,25.2757,25.2914,139318.0
2015-10-13 12:25:00,32.23,32.24,32.22,32.23,98646.0,25.2992,25.3071,25.2914,25.2992,98646.0
2015-10-13 12:30:00,32.24,32.3,32.23,32.3,188638.0,25.3071,25.3542,25.2992,25.3542,188638.0
2015-10-13 12:35:00,32.3,32.3,32.27,32.28,158218.0,25.3542,25.3542,25.3306,25.3385,158218.0
2015-10-13 12:40:00,32.28,32.3,32.27,32.28,125609.0,25.3385,25.3542,25.3306,25.3385,125609.0
2015-10-13 12:45:00,32.28,32.28,32.21,32.23,138355.0,25.3385,25.3385,25.2835,25.2992,138355.0
2015-10-13 12:50:00,32.23,32.25,32.21,32.23,178993.0,25.2992,25.3149,25.2835,25.2992,178993.0
2015-10-13 12:55:00,32.22,32.24,32.19,32.22,262312.0,25.2914,25.3071,25.2678,25.2914,262312.0
2015-10-13 13:00:00,32.21,32.22,32.2,32.22,133277.0,25.2835,25.2914,25.2757,25.2914,133277.0
2015-10-13 13:05:00,32.22,32.22,32.19,32.19,253835.0,25.2914,25.2914,25.2678,25.2678,253835.0
2015-10-13 13:10:00,32.19,32.22,32.17,32.21,224347.0,25.2678,25.2914,25.2521,25.2835,224347.0
2015-10-13 13:15:00,32.21,32.23,32.2,32.22,200836.0,25.2835,25.2992,25.2757,25.2914,200836.0
2015-10-13 13:20:00,32.22,32.26,32.21,32.25,218646.0,25.2914,25.3228,25.2835,25.3149,218646.0
2015-10-13 13:25:00,32.25,32.26,32.23,32.26,360860.0,25.3149,25.3228,25.2992,25.3228,360860.0
2015-10-13 13:30:00,32.26,32.26,32.17,32.2,140449.0,25.3228,25.3228,25.2521,25.2757,140449.0
2015-10-13 13:35:00,32.2,32.21,32.16,32.19,237299.0,25.2757,25.2835,25.2443,25.2678,237299.0
2015-10-13 13:40:00,32.19,32.21,32.17,32.18,102933.0,25.2678,25.2835,25.2521,25.26,102933.0
2015-10-13 13:45:00,32.19,32.22,32.18,32.19,188619.0,25.2678,25.2914,25.26,25.2678,188619.0
2015-10-13 13:50:00,32.19,32.22,32.19,32.2,207080.0,25.2678,25.2914,25.2678,25.2757,207080.0
2015-10-13 13:55:00,32.21,32.23,32.2,32.21,503899.0,25.2835,25.2992,25.2757,25.2835,503899.0
2015-10-13 14:00:00,32.21,32.22,32.15,32.18,344493.0,25.2835,25.2914,25.2364,25.26,344493.0
2015-10-13 14:05:00,32.17,32.18,32.13,32.16,202880.0,25.2521,25.26,25.2207,25.2443,202880.0
2015-10-13 14:10:00,32.16,32.18,32.13,32.14,255963.0,25.2443,25.26,25.2207,25.2286,255963.0
2015-10-13 14:15:00,32.14,32.16,32.13,32.14,254599.0,25.2286,25.2443,25.2207,25.2286,254599.0
2015-10-13 14:20:00,32.14,32.16,32.11,32.12,351273.0,25.2286,25.2443,25.205,25.2129,351273.0
2015-10-13 14:25:00,32.12,32.13,32.04,32.09,228572.0,25.2129,25.2207,25.1501,25.1893,228572.0
2015-10-13 14:30:00,32.08,32.1,32.04,32.05,277355.0,25.1815,25.1972,25.1501,25.1579,277355.0
2015-10-13 14:35:00,32.06,32.16,32.05,32.14,368323.0,25.1658,25.2443,25.1579,25.2286,368323.0
2015-10-13 14:40:00,32.15,32.17,32.11,32.17,211244.0,25.2364,25.2521,25.205,25.2521,211244.0
2015-10-13 14:45:00,32.16,32.19,32.16,32.16,187114.0,25.2443,25.2678,25.2443,25.2443,187114.0
2015-10-13 14:50:00,32.16,32.18,32.15,32.16,341191.0,25.2443,25.26,25.2364,25.2443,341191.0
2015-10-13 14:55:00,32.17,32.23,32.16,32.23,335068.0,25.2521,25.2992,25.2443,25.2992,335068.0
2015-10-13 15:00:00,32.23,32.23,32.16,32.17,239986.0,25.2992,25.2992,25.2443,25.2521,239986.0
2015-10-13 15:05:00,32.16,32.18,32.12,32.16,319396.0,25.2443,25.26,25.2129,25.2443,319396.0
2015-10-13 15:10:00,32.16,32.2,32.11,32.11,430802.0,25.2443,25.2757,25.205,25.205,430802.0
2015-10-13 15:15:00,32.11,32.12,32.07,32.1,664270.0,25.205,25.2129,25.1736,25.1972,664270.0
2015-10-13 15:20:00,32.09,32.13,32.07,32.13,513562.0,25.1893,25.2207,25.1736,25.2207,513562.0
2015-10-13 15:25:00,32.13,32.17,32.09,32.16,1096405.0,25.2207,25.2521,25.1893,25.2443,1096405.0
2015-10-13 15:30:00,32.15,32.17,32.13,32.16,643530.0,25.2364,25.2521,25.2207,25.2443,643530.0
2015-10-13 15:35:00,32.16,32.16,32.07,32.14,487415.0,25.2443,25.2443,25.1736,25.2286,487415.0
2015-10-13 15:40:00,32.14,32.15,32.07,32.1,429574.0,25.2286,25.2364,25.1736,25.1972,429574.0
2015-10-13 15:45:00,32.09,32.13,32.07,32.12,626004.0,25.1893,25.2207,25.1736,25.2129,626004.0
2015-10-13 15:50:00,32.11,32.13,32.06,32.07,671914.0,25.205,25.2207,25.1658,25.1736,671914.0
2015-10-13 15:55:00,32.07,32.1,32.04,32.05,1419004.0,25.1736,25.1972,25.1501,25.1579,1419004.0
2015-10-14 09:30:00,31.39,31.5,30.97,30.98,4116209.0,24.6398,24.7262,24.3102,24.318,4116209.0
2015-10-14 09:35:00,30.98,31.07,30.85,30.92,2525021.0,24.318,24.3887,24.216,24.2709,2525021.0
2015-10-14 09:40:00,30.92,31.01,30.86,30.96,2562447.0,24.2709,24.3416,24.2238,24.3023,2562447.0
2015-10-14 09:45:00,30.96,31.27,30.94,31.15,2832459.0,24.3023,24.5456,24.2866,24.4514,2832459.0
2015-10-14 09:50:00,31.15,31.18,31.02,31.18,1874979.0,24.4514,24.475,24.3494,24.475,1874979.0
2015-10-14 09:55:00,31.18,31.26,31.12,31.22,1010460.0,24.475,24.5378,24.4279,24.5064,1010460.0
2015-10-14 10:00:00,31.2,31.3,31.19,31.24,1055527.0,24.4907,24.5692,24.4828,24.5221,1055527.0
2015-10-14 10:05:00,31.24,31.24,31.16,31.2,909139.0,24.5221,24.5221,24.4593,24.4907,909139.0
2015-10-14 10:10:00,31.2,31.35,31.19,31.31,941341.0,24.4907,24.6084,24.4828,24.577,941341.0
2015-10-14 10:15:00,31.31,31.4,31.3,31.33,950789.0,24.577,24.6477,24.5692,24.5927,950789.0
2015-10-14 10:20:00,31.33,31.37,31.28,31.31,878411.0,24.5927,24.6241,24.5535,24.577,878411.0
2015-10-14 10:25:00,31.31,31.59,31.3,31.54,1262619.0,24.577,24.7968,24.5692,24.7576,1262619.0
2015-10-14 10:30:00,31.53,31.54,31.39,31.43,699643.0,24.7497,24.7576,24.6398,24.6712,699643.0
2015-10-14 10:35:00,31.43,31.44,31.24,31.31,1193317.0,24.6712,24.6791,24.5221,24.577,1193317.0
2015-10-14 10:40:00,31.3,31.34,31.25,31.34,877028.0,24.5692,24.6006,24.5299,24.6006,877028.0
2015-10-14 10:45:00,31.34,31.44,31.32,31.42,951878.0,24.6006,24.6791,24.5849,24.6634,951878.0
2015-10-14 10:50:00,31.41,31.45,31.31,31.45,571211.0,24.6555,24.6869,24.577,24.6869,571211.0
2015-10-14 10:55:00,31.45,31.6,31.44,31.57,1034567.0,24.6869,24.8047,24.6791,24.7811,1034567.0
2015-10-14 11:00:00,31.58,31.67,31.52,31.66,1023353.0,24.789,24.8596,24.7419,24.8518,1023353.0
2015-10-14 11:05:00,31.66,31.69,31.6,31.68,744605.0,24.8518,24.8753,24.8047,24.8675,744605.0
2015-10-14 11:10:00,31.68,31.83,31.64,31.79,922957.0,24.8675,24.9852,24.8361,24.9538,922957.0
2015-10-14 11:15:00,31.79,31.83,31.6,31.62,1218710.0,24.9538,24.9852,24.8047,24.8204,1218710.0
2015-10-14 11:20:00,31.61,31.7,31.6,31.64,635435.0,24.8125,24.8832,24.8047,24.8361,635435.0
2015-10-14 11:25:00,31.64,31.69,31.6,31.63,958842.0,24.8361,24.8753,24.8047,24.8282,958842.0
2015-10-14 11:30:00,31.64,31.78,31.63,31.73,462129.0,24.8361,24.946,24.8282,24.9067,462129.0
2015-10-14 11:35:00,31.74,31.89,31.73,31.88,634093.0,24.9146,25.0323,24.9067,25.0245,634093.0
2015-10-14 11:40:00,31.88,31.97,31.86,31.95,1072655.0,25.0245,25.0951,25.0088,25.0794,1072655.0
2015-10-14 11:45:00,31.95,32.0,31.83,31.84,1005387.0,25.0794,25.1187,24.9852,24.9931,1005387.0
2015-10-14 11:50:00,31.84,32.2,31.83,32.13,1459254.0,24.9931,25.2757,24.9852,25.2207,1459254.0
2015-10-14 11:55:00,32.13,32.17,31.98,32.01,974740.0,25.2207,25.2521,25.103,25.1265,974740.0
2015-10-14 12:00:00,32.02,32.12,31.97,32.1,818509.0,25.1344,25.2129,25.0951,25.1972,818509.0
2015-10-14 12:05:00,32.1,32.23,32.09,32.2,885643.0,25.1972,25.2992,25.1893,25.2757,885643.0
2015-10-14 12:10:00,32.2,32.28,32.17,32.21,953393.0,25.2757,25.3385,25.2521,25.2835,953393.0
2015-10-14 12:15:00,32.21,32.34,32.2,32.31,862413.0,25.2835,25.3855,25.2757,25.362,862413.0
2015-10-14 12:20:00,32.3,32.39,32.28,32.37,778438.0,25.3542,25.4248,25.3385,25.4091,778438.0
2015-10-14 12:25:00,32.37,32.42,32.29,32.3,781838.0,25.4091,25.4483,25.3463,25.3542,781838.0
2015-10-14 12:30:00,32.3,32.33,32.22,32.3,462956.0,25.3542,25.3777,25.2914,25.3542,462956.0
2015-10-14 12:35:00,32.3,32.34,32.23,32.33,440522.0,25.3542,25.3855,25.2992,25.3777,440522.0
2015-10-14 12:40:00,32.33,32.46,32.32,32.46,632184.0,25.3777,25.4797,25.3699,25.4797,632184.0
2015-10-14 12:45:00,32.46,32.49,32.42,32.45,573643.0,25.4797,25.5033,25.4483,25.4719,573643.0
2015-10-14 12:50:00,32.45,32.59,32.44,32.58,727322.0,25.4719,25.5818,25.464,25.5739,727322.0
2015-10-14 12:55:00,32.58,32.65,32.5,32.54,911084.0,25.5739,25.6289,25.5111,25.5425,911084.0
2015-10-14 13:00:00,32.54,32.56,32.49,32.5,417753.0,25.5425,25.5582,25.5033,25.5111,417753.0
2015-10-14 13:05:00,32.51,32.61,32.49,32.55,548790.0,25.519,25.5975,25.5033,25.5504,548790.0
2015-10-14 13:10:00,32.55,32.56,32.45,32.5,576482.0,25.5504,25.5582,25.4719,25.5111,576482.0
2015-10-14 13:15:00,32.51,32.51,32.44,32.45,637835.0,25.519,25.519,25.464,25.4719,637835.0
2015-10-14 13:20:00,32.44,32.51,32.42,32.51,539775.0,25.464,25.519,25.4483,25.519,539775.0
2015-10-14 13:25:00,32.51,32.51,32.41,32.47,446204.0,25.519,25.519,25.4405,25.4876,446204.0
2015-10-14 13:30:00,32.47,32.51,32.44,32.51,489364.0,25.4876,25.519,25.464,25.519,489364.0
2015-10-14 13:35:00,32.51,32.52,32.46,32.48,721846.0,25.519,25.5268,25.4797,25.4954,721846.0
2015-10-14 13:40:00,32.48,32.58,32.46,32.56,494965.0,25.4954,25.5739,25.4797,25.5582,494965.0
2015-10-14 13:45:00,32.56,32.64,32.56,32.58,390927.0,25.5582,25.621,25.5582,25.5739,390927.0
2015-10-14 13:50:00,32.58,32.58,32.48,32.5,414342.0,25.5739,25.5739,25.4954,25.5111,414342.0
2015-10-14 13:55:00,32.5,32.51,32.41,32.51,351135.0,25.5111,25.519,25.4405,25.519,351135.0
2015-10-14 14:00:00,32.51,32.59,32.5,32.51,361224.0,25.519,25.5818,25.5111,25.519,361224.0
2015-10-14 14:05:00,32.5,32.54,32.48,32.48,552725.0,25.5111,25.5425,25.4954,25.4954,552725.0
2015-10-14 14:10:00,32.48,32.58,32.48,32.55,537541.0,25.4954,25.5739,25.4954,25.5504,537541.0
2015-10-14 14:15:00,32.55,32.55,32.44,32.44,328911.0,25.5504,25.5504,25.464,25.464,328911.0
2015-10-14 14:20:00,32.43,32.52,32.42,32.52,486649.0,25.4562,25.5268,25.4483,25.5268,486649.0
2015-10-14 14:25:00,32.51,32.53,32.45,32.51,528731.0,25.519,25.5347,25.4719,25.519,528731.0
2015-10-14 14:30:00,32.51,32.51,32.43,32.43,458373.0,25.519,25.519,25.4562,25.4562,458373.0
2015-10-14 14:35:00,32.43,32.48,32.35,32.46,850136.0,25.4562,25.4954,25.3934,25.4797,850136.0
2015-10-14 14:40:00,32.46,32.53,32.45,32.5,372177.0,25.4797,25.5347,25.4719,25.5111,372177.0
2015-10-14 14:45:00,32.5,32.53,32.47,32.49,371541.0,25.5111,25.5347,25.4876,25.5033,371541.0
2015-10-14 14:50:00,32.48,32.52,32.47,32.5,343703.0,25.4954,25.5268,25.4876,25.5111,343703.0
2015-10-14 14:55:00,32.5,32.58,32.49,32.55,565644.0,25.5111,25.5739,25.5033,25.5504,565644.0
2015-10-14 15:00:00,32.55,32.65,32.54,32.62,541269.0,25.5504,25.6289,25.5425,25.6053,541269.0
2015-10-14 15:05:00,32.62,32.62,32.5,32.58,659359.0,25.6053,25.6053,25.5111,25.5739,659359.0
2015-10-14 15:10:00,32.58,32.65,32.57,32.63,613624.0,25.5739,25.6289,25.5661,25.6132,613624.0
2015-10-14 15:15:00,32.62,32.65,32.57,32.6,587346.0,25.6053,25.6289,25.5661,25.5896,587346.0
2015-10-14 15:20:00,32.6,32.72,32.59,32.7,631289.0,25.5896,25.6838,25.5818,25.6681,631289.0
2015-10-14 15:25:00,32.7,32.85,32.62,32.83,1197740.0,25.6681,25.7859,25.6053,25.7702,1197740.0
2015-10-14 15:30:00,32.84,32.93,32.82,32.88,1847662.0,25.778,25.8487,25.7623,25.8094,1847662.0
2015-10-14 15:35:00,32.88,32.88,32.74,32.76,1148941.0,25.8094,25.8094,25.6995,25.7152,1148941.0
2015-10-14 15:40:00,32.75,32.87,32.71,32.78,965327.0,25.7074,25.8016,25.676,25.7309,965327.0
2015-10-14 15:45:00,32.77,32.91,32.75,32.9,1334273.0,25.7231,25.833,25.7074,25.8251,1334273.0
2015-10-14 15:50:00,32.89,32.9,32.7,32.7,1513553.0,25.8173,25.8251,25.6681,25.6681,1513553.0
2015-10-14 15:55:00,32.7,32.82,32.68,32.8,2177825.0,25.6681,25.7623,25.6524,25.7466,2177825.0
2015-10-15 09:30:00,32.84,33.06,32.79,32.94,2195879.0,25.778,25.9507,25.7388,25.8565,2195879.0
2015-10-15 09:35:00,32.95,32.99,32.78,32.83,1135484.0,25.8644,25.8958,25.7309,25.7702,1135484.0
2015-10-15 09:40:00,32.82,32.82,32.46,32.67,1403364.0,25.7623,25.7623,25.4797,25.6446,1403364.0
2015-10-15 09:45:00,32.68,32.77,32.66,32.75,515679.0,25.6524,25.7231,25.6367,25.7074,515679.0
2015-10-15 09:50:00,32.76,32.86,32.73,32.81,444002.0,25.7152,25.7937,25.6917,25.7545,444002.0
2015-10-15 09:55:00,32.82,32.82,32.63,32.76,757540.0,25.7623,25.7623,25.6132,25.7152,757540.0
2015-10-15 10:00:00,32.76,32.76,32.52,32.53,878716.0,25.7152,25.7152,25.5268,25.5347,878716.0
2015-10-15 10:05:00,32.54,32.61,32.52,32.59,759464.0,25.5425,25.5975,25.5268,25.5818,759464.0
2015-10-15 10:10:00,32.6,32.64,32.52,32.59,568664.0,25.5896,25.621,25.5268,25.5818,568664.0
2015-10-15 10:15:00,32.6,32.83,32.6,32.82,743630.0,25.5896,25.7702,25.5896,25.7623,743630.0
2015-10-15 10:20:00,32.83,32.84,32.71,32.76,648738.0,25.7702,25.778,25.676,25.7152,648738.0
2015-10-15 10:25:00,32.77,32.81,32.71,32.71,481772.0,25.7231,25.7545,25.676,25.676,481772.0
2015-10-15 10:30:00,32.71,32.76,32.67,32.73,372012.0,25.676,25.7152,25.6446,25.6917,372012.0
2015-10-15 10:35:00,32.72,32.78,32.67,32.7,418334.0,25.6838,25.7309,25.6446,25.6681,418334.0
2015-10-15 10:40:00,32.7,32.75,32.66,32.67,332607.0,25.6681,25.7074,25.6367,25.6446,332607.0
2015-10-15 10:45:00,32.67,32.71,32.59,32.7,349491.0,25.6446,25.676,25.5818,25.6681,349491.0
2015-10-15 10:50:00,32.7,32.71,32.65,32.67,234128.0,25.6681,25.676,25.6289,25.6446,234128.0
2015-10-15 10:55:00,32.68,32.75,32.67,32.69,206991.0,25.6524,25.7074,25.6446,25.6603,206991.0
2015-10-15 11:00:00,32.69,32.77,32.65,32.76,253029.0,25.6603,25.7231,25.6289,25.7152,253029.0
2015-10-15 11:05:00,32.77,32.8,32.76,32.79,283538.0,25.7231,25.7466,25.7152,25.7388,283538.0
2015-10-15 11:10:00,32.78,32.81,32.66,32.69,397987.0,25.7309,25.7545,25.6367,25.6603,397987.0
2015-10-15 11:15:00,32.68,32.7,32.64,32.66,276282.0,25.6524,25.6681,25.621,25.6367,276282.0
2015-10-15 11:20:00,32.66,32.72,32.66,32.72,231851.0,25.6367,25.6838,25.6367,25.6838,231851.0
2015-10-15 11:25:00,32.71,32.86,32.71,32.84,507378.0,25.676,25.7937,25.676,25.778,507378.0
2015-10-15 11:30:00,32.84,32.84,32.79,32.83,312754.0,25.778,25.778,25.7388,25.7702,312754.0
2015-10-15 11:35:00,32.84,32.88,32.81,32.82,885725.0,25.778,25.8094,25.7545,25.7623,885725.0
2015-10-15 11:40:00,32.82,32.84,32.77,32.77,413467.0,25.7623,25.778,25.7231,25.7231,413467.0
2015-10-15 11:45:00,32.77,32.79,32.72,32.73,245499.0,25.7231,25.7388,25.6838,25.6917,245499.0
2015-10-15 11:50:00,32.73,32.75,32.57,32.6,833365.0,25.6917,25.7074,25.5661,25.5896,833365.0
2015-10-15 11:55:00,32.59,32.64,32.53,32.6,1074103.0,25.5818,25.621,25.5347,25.5896,1074103.0
2015-10-15 12:00:00,32.59,32.62,32.57,32.59,273373.0,25.5818,25.6053,25.5661,25.5818,273373.0
2015-10-15 12:05:00,32.59,32.66,32.59,32.6,234896.0,25.5818,25.6367,25.5818,25.5896,234896.0
2015-10-15 12:10:00,32.59,32.6,32.54,32.54,221379.0,25.5818,25.5896,25.5425,25.5425,221379.0
2015-10-15 12:15:00,32.54,32.59,32.53,32.59,219467.0,25.5425,25.5818,25.5347,25.5818,219467.0
2015-10-15 12:20:00,32.59,32.63,32.57,32.59,230591.0,25.5818,25.6132,25.5661,25.5818,230591.0
2015-10-15 12:25:00,32.59,32.63,32.58,32.6,188996.0,25.5818,25.6132,25.5739,25.5896,188996.0
2015-10-15 12:30:00,32.6,32.64,32.59,32.59,319691.0,25.5896,25.621,25.5818,25.5818,319691.0
2015-10-15 12:35:00,32.6,32.61,32.54,32.56,366967.0,25.5896,25.5975,25.5425,25.5582,366967.0
2015-10-15 12:40:00,32.56,32.65,32.54,32.64,598571.0,25.5582,25.6289,25.5425,25.621,598571.0
2015-10-15 12:45:00,32.64,32.67,32.63,32.64,141616.0,25.621,25.6446,25.6132,25.621,141616.0
2015-10-15 12:50:00,32.65,32.68,32.61,32.65,300601.0,25.6289,25.6524,25.5975,25.6289,300601.0
2015-10-15 12:55:00,32.65,32.67,32.61,32.62,304221.0,25.6289,25.6446,25.5975,25.6053,304221.0
2015-10-15 13:00:00,32.63,32.7,32.61,32.7,162456.0,25.6132,25.6681,25.5975,25.6681,162456.0
2015-10-15 13:05:00,32.7,32.76,32.69,32.73,285307.0,25.6681,25.7152,25.6603,25.6917,285307.0
2015-10-15 13:10:00,32.73,32.78,32.73,32.76,181922.0,25.6917,25.7309,25.6917,25.7152,181922.0
2015-10-15 13:15:00,32.76,32.77,32.7,32.72,135412.0,25.7152,25.7231,25.6681,25.6838,135412.0
2015-10-15 13:20:00,32.72,32.78,32.71,32.76,98854.0,25.6838,25.7309,25.676,25.7152,98854.0
2015-10-15 13:25:00,32.76,32.8,32.75,32.76,161341.0,25.7152,25.7466,25.7074,25.7152,161341.0
2015-10-15 13:30:00,32.76,32.78,32.75,32.77,75869.0,25.7152,25.7309,25.7074,25.7231,75869.0
2015-10-15 13:35:00,32.76,32.82,32.76,32.78,181272.0,25.7152,25.7623,25.7152,25.7309,181272.0
2015-10-15 13:40:00,32.78,32.82,32.77,32.81,226590.0,25.7309,25.7623,25.7231,25.7545,226590.0
2015-10-15 13:45:00,32.8,32.83,32.79,32.82,319805.0,25.7466,25.7702,25.7388,25.7623,319805.0
2015-10-15 13:50:00,32.82,32.83,32.75,32.77,227089.0,25.7623,25.7702,25.7074,25.7231,227089.0
2015-10-15 13:55:00,32.77,32.8,32.75,32.75,163903.0,25.7231,25.7466,25.7074,25.7074,163903.0
2015-10-15 14:00:00,32.76,32.8,32.75,32.75,278348.0,25.7152,25.7466,25.7074,25.7074,278348.0
2015-10-15 14:05:00,32.75,32.77,32.73,32.73,163805.0,25.7074,25.7231,25.6917,25.6917,163805.0
2015-10-15 14:10:00,32.73,32.8,32.73,32.79,203800.0,25.6917,25.7466,25.6917,25.7388,203800.0
2015-10-15 14:15:00,32.79,32.79,32.75,32.79,152240.0,25.7388,25.7388,25.7074,25.7388,152240.0
2015-10-15 14:20:00,32.8,32.81,32.74,32.76,157969.0,25.7466,25.7545,25.6995,25.7152,157969.0
2015-10-15 14:25:00,32.76,32.78,32.72,32.74,171729.0,25.7152,25.7309,25.6838,25.6995,171729.0
2015-10-15 14:30:00,32.73,32.75,32.68,32.75,346545.0,25.6917,25.7074,25.6524,25.7074,346545.0
2015-10-15 14:35:00,32.75,32.79,32.74,32.77,294333.0,25.7074,25.7388,25.6995,25.7231,294333.0
2015-10-15 14:40:00,32.77,32.81,32.76,32.78,199697.0,25.7231,25.7545,25.7152,25.7309,199697.0
2015-10-15 14:45:00,32.79,32.8,32.74,32.78,171874.0,25.7388,25.7466,25.6995,25.7309,171874.0
2015-10-15 14:50:00,32.78,32.78,32.74,32.77,111580.0,25.7309,25.7309,25.6995,25.7231,111580.0
2015-10-15 14:55:00,32.77,32.8,32.75,32.75,209747.0,25.7231,25.7466,25.7074,25.7074,209747.0
2015-10-15 15:00:00,32.75,32.79,32.73,32.79,183775.0,25.7074,25.7388,25.6917,25.7388,183775.0
2015-10-15 15:05:00,32.78,32.79,32.71,32.71,210125.0,25.7309,25.7388,25.676,25.676,210125.0
2015-10-15 15:10:00,32.72,32.75,32.69,32.71,196999.0,25.6838,25.7074,25.6603,25.676,196999.0
2015-10-15 15:15:00,32.72,32.76,32.71,32.73,412532.0,25.6838,25.7152,25.676,25.6917,412532.0
2015-10-15 15:20:00,32.73,32.81,32.73,32.75,410138.0,25.6917,25.7545,25.6917,25.7074,410138.0
2015-10-15 15:25:00,32.74,32.76,32.72,32.75,331885.0,25.6995,25.7152,25.6838,25.7074,331885.0
2015-10-15 15:30:00,32.75,32.75,32.67,32.7,472379.0,25.7074,25.7074,25.6446,25.6681,472379.0
2015-10-15 15:35:00,32.7,32.75,32.68,32.73,430664.0,25.6681,25.7074,25.6524,25.6917,430664.0
2015-10-15 15:40:00,32.72,32.75,32.69,32.75,407985.0,25.6838,25.7074,25.6603,25.7074,407985.0
2015-10-15 15:45:00,32.74,32.78,32.71,32.76,595165.0,25.6995,25.7309,25.676,25.7152,595165.0
2015-10-15 15:50:00,32.76,32.8,32.74,32.78,733956.0,25.7152,25.7466,25.6995,25.7309,733956.0
2015-10-15 15:55:00,32.79,32.79,32.68,32.74,2239668.0,25.7388,25.7388,25.6524,25.6995,2239668.0
2015-10-16 09:30:00,32.75,32.92,32.48,32.82,2277169.0,25.7074,25.8408,25.4954,25.7623,2277169.0
2015-10-16 09:35:00,32.82,32.83,32.69,32.82,518255.0,25.7623,25.7702,25.6603,25.7623,518255.0
2015-10-16 09:40:00,32.83,32.83,32.7,32.7,443422.0,25.7702,25.7702,25.6681,25.6681,443422.0
2015-10-16 09:45:00,32.7,32.78,32.67,32.77,336039.0,25.6681,25.7309,25.6446,25.7231,336039.0
2015-10-16 09:50:00,32.77,32.78,32.65,32.77,376237.0,25.7231,25.7309,25.6289,25.7231,376237.0
2015-10-16 09:55:00,32.77,32.78,32.73,32.76,273876.0,25.7231,25.7309,25.6917,25.7152,273876.0
2015-10-16 10:00:00,32.77,32.85,32.75,32.84,238177.0,25.7231,25.7859,25.7074,25.778,238177.0
2015-10-16 10:05:00,32.84,32.84,32.77,32.79,169342.0,25.778,25.778,25.7231,25.7388,169342.0
2015-10-16 10:10:00,32.8,32.83,32.76,32.78,198561.0,25.7466,25.7702,25.7152,25.7309,198561.0
2015-10-16 10:15:00,32.78,32.8,32.7,32.72,405049.0,25.7309,25.7466,25.6681,25.6838,405049.0
2015-10-16 10:20:00,32.72,32.73,32.68,32.71,202247.0,25.6838,25.6917,25.6524,25.676,202247.0
2015-10-16 10:25:00,32.72,32.76,32.65,32.75,348823.0,25.6838,25.7152,25.6289,25.7074,348823.0
2015-10-16 10:30:00,32.74,32.76,32.7,32.73,176846.0,25.6995,25.7152,25.6681,25.6917,176846.0
2015-10-16 10:35:00,32.73,32.81,32.72,32.79,160174.0,25.6917,25.7545,25.6838,25.7388,160174.0
2015-10-16 10:40:00,32.79,32.81,32.77,32.78,126726.0,25.7388,25.7545,25.7231,25.7309,126726.0
2015-10-16 10:45:00,32.79,32.83,32.78,32.81,145063.0,25.7388,25.7702,25.7309,25.7545,145063.0
2015-10-16 10:50:00,32.81,32.88,32.81,32.88,126035.0,25.7545,25.8094,25.7545,25.8094,126035.0
2015-10-16 10:55:00,32.88,32.9,32.87,32.89,356583.0,25.8094,25.8251,25.8016,25.8173,356583.0
2015-10-16 11:00:00,32.89,32.9,32.87,32.9,110686.0,25.8173,25.8251,25.8016,25.8251,110686.0
2015-10-16 11:05:00,32.89,32.93,32.87,32.92,291239.0,25.8173,25.8487,25.8016,25.8408,291239.0
2015-10-16 11:10:00,32.93,32.94,32.91,32.93,227986.0,25.8487,25.8565,25.833,25.8487,227986.0
2015-10-16 11:15:00,32.93,32.95,32.91,32.95,151320.0,25.8487,25.8644,25.833,25.8644,151320.0
2015-10-16 11:20:00,32.94,32.99,32.94,32.98,269995.0,25.8565,25.8958,25.8565,25.8879,269995.0
2015-10-16 11:25:00,32.98,33.05,32.97,33.05,571015.0,25.8879,25.9429,25.8801,25.9429,571015.0
2015-10-16 11:30:00,33.05,33.14,33.05,33.08,690085.0,25.9429,26.0135,25.9429,25.9664,690085.0
2015-10-16 11:35:00,33.08,33.1,33.01,33.07,397422.0,25.9664,25.9821,25.9115,25.9586,397422.0
2015-10-16 11:40:00,33.08,33.11,33.05,33.11,418227.0,25.9664,25.99,25.9429,25.99,418227.0
2015-10-16 11:45:00,33.11,33.12,33.08,33.09,448941.0,25.99,25.9978,25.9664,25.9743,448941.0
2015-10-16 11:50:00,33.09,33.16,33.07,33.15,384589.0,25.9743,26.0292,25.9586,26.0214,384589.0
2015-10-16 11:55:00,33.15,33.18,33.13,33.16,270316.0,26.0214,26.0449,26.0057,26.0292,270316.0
2015-10-16 12:00:00,33.16,33.16,33.1,33.12,191577.0,26.0292,26.0292,25.9821,25.9978,191577.0
2015-10-16 12:05:00,33.12,33.2,33.12,33.14,352261.0,25.9978,26.0606,25.9978,26.0135,352261.0
2015-10-16 12:10:00,33.13,33.16,33.1,33.16,311563.0,26.0057,26.0292,25.9821,26.0292,311563.0
2015-10-16 12:15:00,33.16,33.17,33.13,33.17,124036.0,26.0292,26.0371,26.0057,26.0371,124036.0
2015-10-16 12:20:00,33.17,33.17,33.13,33.16,135055.0,26.0371,26.0371,26.0057,26.0292,135055.0
2015-10-16 12:25:00,33.16,33.16,33.09,33.1,247904.0,26.0292,26.0292,25.9743,25.9821,247904.0
2015-10-16 12:30:00,33.1,33.13,33.09,33.1,565812.0,25.9821,26.0057,25.9743,25.9821,565812.0
2015-10-16 12:35:00,33.1,33.11,33.05,33.09,234744.0,25.9821,25.99,25.9429,25.9743,234744.0
2015-10-16 12:40:00,33.09,33.09,33.01,33.02,244005.0,25.9743,25.9743,25.9115,25.9193,244005.0
2015-10-16 12:45:00,33.02,33.04,32.99,33.04,232920.0,25.9193,25.935,25.8958,25.935,232920.0
2015-10-16 12:50:00,33.03,33.07,33.02,33.05,127602.0,25.9272,25.9586,25.9193,25.9429,127602.0
2015-10-16 12:55:00,33.05,33.08,33.04,33.05,119167.0,25.9429,25.9664,25.935,25.9429,119167.0
2015-10-16 13:00:00,33.05,33.06,33.03,33.06,100549.0,25.9429,25.9507,25.9272,25.9507,100549.0
2015-10-16 13:05:00,33.05,33.07,33.04,33.06,108593.0,25.9429,25.9586,25.935,25.9507,108593.0
2015-10-16 13:10:00,33.06,33.1,33.05,33.06,125794.0,25.9507,25.9821,25.9429,25.9507,125794.0
2015-10-16 13:15:00,33.07,33.09,33.06,33.07,109031.0,25.9586,25.9743,25.9507,25.9586,109031.0
2015-10-16 13:20:00,33.07,33.08,33.06,33.06,119978.0,25.9586,25.9664,25.9507,25.9507,119978.0
2015-10-16 13:25:00,33.06,33.08,33.05,33.08,74666.0,25.9507,25.9664,25.9429,25.9664,74666.0
2015-10-16 13:30:00,33.08,33.11,33.07,33.09,195208.0,25.9664,25.99,25.9586,25.9743,195208.0
2015-10-16 13:35:00,33.09,33.11,33.04,33.08,265727.0,25.9743,25.99,25.935,25.9664,265727.0
2015-10-16 13:40:00,33.08,33.1,33.07,33.08,148903.0,25.9664,25.9821,25.9586,25.9664,148903.0
2015-10-16 13:45:00,33.07,33.09,33.05,33.07,102152.0,25.9586,25.9743,25.9429,25.9586,102152.0
2015-10-16 13:50:00,33.07,33.08,33.05,33.05,119427.0,25.9586,25.9664,25.9429,25.9429,119427.0
2015-10-16 13:55:00,33.05,33.06,32.98,33.01,269899.0,25.9429,25.9507,25.8879,25.9115,269899.0
2015-10-16 14:00:00,33.01,33.01,32.89,32.9,750355.0,25.9115,25.9115,25.8173,25.8251,750355.0
2015-10-16 14:05:00,32.9,32.91,32.87,32.87,367852.0,25.8251,25.833,25.8016,25.8016,367852.0
2015-10-16 14:10:00,32.88,32.91,32.83,32.89,361346.0,25.8094,25.833,25.7702,25.8173,361346.0
2015-10-16 14:15:00,32.89,32.9,32.85,32.88,206943.0,25.8173,25.8251,25.7859,25.8094,206943.0
2015-10-16 14:20:00,32.88,32.89,32.84,32.87,183570.0,25.8094,25.8173,25.778,25.8016,183570.0
2015-10-16 14:25:00,32.86,32.89,32.84,32.88,314532.0,25.7937,25.8173,25.778,25.8094,314532.0
2015-10-16 14:30:00,32.87,32.91,32.83,32.9,189126.0,25.8016,25.833,25.7702,25.8251,189126.0
2015-10-16 14:35:00,32.9,32.97,32.9,32.94,249174.0,25.8251,25.8801,25.8251,25.8565,249174.0
2015-10-16 14:40:00,32.94,33.01,32.92,33.0,405805.0,25.8565,25.9115,25.8408,25.9036,405805.0
2015-10-16 14:45:00,33.0,33.01,32.92,32.93,102314.0,25.9036,25.9115,25.8408,25.8487,102314.0
2015-10-16 14:50:00,32.93,32.97,32.92,32.95,146049.0,25.8487,25.8801,25.8408,25.8644,146049.0
2015-10-16 14:55:00,32.94,32.94,32.85,32.85,333536.0,25.8565,25.8565,25.7859,25.7859,333536.0
2015-10-16 15:00:00,32.85,32.87,32.84,32.87,285842.0,25.7859,25.8016,25.778,25.8016,285842.0
2015-10-16 15:05:00,32.87,32.9,32.86,32.88,108529.0,25.8016,25.8251,25.7937,25.8094,108529.0
2015-10-16 15:10:00,32.87,32.9,32.87,32.88,91194.0,25.8016,25.8251,25.8016,25.8094,91194.0
2015-10-16 15:15:00,32.88,32.91,32.86,32.91,204194.0,25.8094,25.833,25.7937,25.833,204194.0
2015-10-16 15:20:00,32.91,32.98,32.9,32.95,408881.0,25.833,25.8879,25.8251,25.8644,408881.0
2015-10-16 15:25:00,32.95,32.99,32.95,32.97,160302.0,25.8644,25.8958,25.8644,25.8801,160302.0
2015-10-16 15:30:00,32.97,33.01,32.94,32.99,275350.0,25.8801,25.9115,25.8565,25.8958,275350.0
2015-10-16 15:35:00,32.99,33.03,32.98,33.02,405532.0,25.8958,25.9272,25.8879,25.9193,405532.0
2015-10-16 15:40:00,33.02,33.03,32.97,32.99,323122.0,25.9193,25.9272,25.8801,25.8958,323122.0
2015-10-16 15:45:00,32.98,33.0,32.97,32.98,385076.0,25.8879,25.9036,25.8801,25.8879,385076.0
2015-10-16 15:50:00,32.98,33.03,32.98,33.02,938828.0,25.8879,25.9272,25.8879,25.9193,938828.0
2015-10-16 15:55:00,33.02,33.05,32.98,33.02,1743389.0,25.9193,25.9429,25.8879,25.9193,1743389.0
2015-10-19 09:30:00,32.88,33.37,32.87,33.36,1269011.0,25.8094,26.1941,25.8016,26.1862,1269011.0
2015-10-19 09:35:00,33.36,33.4,33.16,33.27,691573.0,26.1862,26.2176,26.0292,26.1156,691573.0
2015-10-19 09:40:00,33.26,33.31,33.2,33.3,371493.0,26.1077,26.147,26.0606,26.1391,371493.0
2015-10-19 09:45:00,33.3,33.38,33.24,33.37,466951.0,26.1391,26.2019,26.092,26.1941,466951.0
2015-10-19 09:50:00,33.37,33.39,33.26,33.28,410929.0,26.1941,26.2098,26.1077,26.1234,410929.0
2015-10-19 09:55:00,33.28,33.36,33.21,33.36,226680.0,26.1234,26.1862,26.0685,26.1862,226680.0
2015-10-19 10:00:00,33.35,33.44,33.32,33.44,573826.0,26.1784,26.249,26.1548,26.249,573826.0
2015-10-19 10:05:00,33.43,33.46,33.4,33.44,606964.0,26.2412,26.2647,26.2176,26.249,606964.0
2015-10-19 10:10:00,33.44,33.46,33.37,33.41,686578.0,26.249,26.2647,26.1941,26.2255,686578.0
2015-10-19 10:15:00,33.43,33.44,33.39,33.42,352622.0,26.2412,26.249,26.2098,26.2333,352622.0
2015-10-19 10:20:00,33.41,33.43,33.34,33.39,269344.0,26.2255,26.2412,26.1705,26.2098,269344.0
2015-10-19 10:25:00,33.38,33.4,33.3,33.31,388565.0,26.2019,26.2176,26.1391,26.147,388565.0
2015-10-19 10:30:00,33.31,33.31,33.15,33.19,548596.0,26.147,26.147,26.0214,26.0528,548596.0
2015-10-19 10:35:00,33.18,33.34,33.15,33.31,404530.0,26.0449,26.1705,26.0214,26.147,404530.0
2015-10-19 10:40:00,33.32,33.38,33.3,33.38,609880.0,26.1548,26.2019,26.1391,26.2019,609880.0
2015-10-19 10:45:00,33.37,33.43,33.36,33.41,430147.0,26.1941,26.2412,26.1862,26.2255,430147.0
2015-10-19 10:50:00,33.41,33.43,33.38,33.4,251382.0,26.2255,26.2412,26.2019,26.2176,251382.0
2015-10-19 10:55:00,33.4,33.46,33.38,33.44,291632.0,26.2176,26.2647,26.2019,26.249,291632.0
2015-10-19 11:00:00,33.44,33.46,33.41,33.41,293377.0,26.249,26.2647,26.2255,26.2255,293377.0
2015-10-19 11:05:00,33.41,33.46,33.4,33.46,240023.0,26.2255,26.2647,26.2176,26.2647,240023.0
2015-10-19 11:10:00,33.45,33.49,33.44,33.44,290261.0,26.2569,26.2883,26.249,26.249,290261.0
2015-10-19 11:15:00,33.45,33.45,33.37,33.42,256659.0,26.2569,26.2569,26.1941,26.2333,256659.0
2015-10-19 11:20:00,33.43,33.44,33.38,33.41,106156.0,26.2412,26.249,26.2019,26.2255,106156.0
2015-10-19 11:25:00,33.41,33.42,33.38,33.41,152392.0,26.2255,26.2333,26.2019,26.2255,152392.0
2015-10-19 11:30:00,33.41,33.45,33.4,33.41,243664.0,26.2255,26.2569,26.2176,26.2255,243664.0
2015-10-19 11:35:00,33.41,33.46,33.4,33.45,135127.0,26.2255,26.2647,26.2176,26.2569,135127.0
2015-10-19 11:40:00,33.45,33.48,33.44,33.45,169247.0,26.2569,26.2804,26.249,26.2569,169247.0
2015-10-19 11:45:00,33.46,33.48,33.43,33.45,164843.0,26.2647,26.2804,26.2412,26.2569,164843.0
2015-10-19 11:50:00,33.44,33.5,33.44,33.48,254351.0,26.249,26.2961,26.249,26.2804,254351.0
2015-10-19 11:55:00,33.47,33.49,33.45,33.49,428594.0,26.2726,26.2883,26.2569,26.2883,428594.0
2015-10-19 12:00:00,33.48,33.53,33.47,33.49,533601.0,26.2804,26.3196,26.2726,26.2883,533601.0
2015-10-19 12:05:00,33.49,33.53,33.49,33.52,331949.0,26.2883,26.3196,26.2883,26.3118,331949.0
2015-10-19 12:10:00,33.52,33.61,33.52,33.55,435980.0,26.3118,26.3824,26.3118,26.3353,435980.0
2015-10-19 12:15:00,33.56,33.58,33.52,33.54,292890.0,26.3432,26.3589,26.3118,26.3275,292890.0
2015-10-19 12:20:00,33.53,33.58,33.53,33.56,301026.0,26.3196,26.3589,26.3196,26.3432,301026.0
2015-10-19 12:25:00,33.57,33.62,33.56,33.61,230647.0,26.351,26.3903,26.3432,26.3824,230647.0
2015-10-19 12:30:00,33.6,33.61,33.58,33.59,334658.0,26.3746,26.3824,26.3589,26.3667,334658.0
2015-10-19 12:35:00,33.59,33.61,33.53,33.55,237692.0,26.3667,26.3824,26.3196,26.3353,237692.0
2015-10-19 12:40:00,33.55,33.56,33.51,33.55,100572.0,26.3353,26.3432,26.304,26.3353,100572.0
2015-10-19 12:45:00,33.56,33.56,33.51,33.53,241371.0,26.3432,26.3432,26.304,26.3196,241371.0
2015-10-19 12:50:00,33.53,33.57,33.52,33.54,172296.0,26.3196,26.351,26.3118,26.3275,172296.0
2015-10-19 12:55:00,33.54,33.57,33.52,33.52,188282.0,26.3275,26.351,26.3118,26.3118,188282.0
2015-10-19 13:00:00,33.53,33.57,33.52,33.53,269013.0,26.3196,26.351,26.3118,26.3196,269013.0
2015-10-19 13:05:00,33.53,33.55,33.52,33.53,138571.0,26.3196,26.3353,26.3118,26.3196,138571.0
2015-10-19 13:10:00,33.53,33.54,33.51,33.51,183696.0,26.3196,26.3275,26.304,26.304,183696.0
2015-10-19 13:15:00,33.52,33.53,33.49,33.49,198482.0,26.3118,26.3196,26.2883,26.2883,198482.0
2015-10-19 13:20:00,33.49,33.51,33.43,33.46,332051.0,26.2883,26.304,26.2412,26.2647,332051.0
2015-10-19 13:25:00,33.46,33.47,33.44,33.45,233246.0,26.2647,26.2726,26.249,26.2569,233246.0
2015-10-19 13:30:00,33.44,33.48,33.44,33.45,222580.0,26.249,26.2804,26.249,26.2569,222580.0
2015-10-19 13:35:00,33.45,33.46,33.4,33.42,189582.0,26.2569,26.2647,26.2176,26.2333,189582.0
2015-10-19 13:40:00,33.41,33.45,33.41,33.43,168725.0,26.2255,26.2569,26.2255,26.2412,168725.0
2015-10-19 13:45:00,33.43,33.46,33.39,33.45,237374.0,26.2412,26.2647,26.2098,26.2569,237374.0
2015-10-19 13:50:00,33.45,33.49,33.44,33.47,166596.0,26.2569,26.2883,26.249,26.2726,166596.0
2015-10-19 13:55:00,33.46,33.47,33.38,33.38,192593.0,26.2647,26.2726,26.2019,26.2019,192593.0
2015-10-19 14:00:00,33.39,33.39,33.35,33.37,233256.0,26.2098,26.2098,26.1784,26.1941,233256.0
2015-10-19 14:05:00,33.37,33.4,33.36,33.37,196752.0,26.1941,26.2176,26.1862,26.1941,196752.0
2015-10-19 14:10:00,33.37,33.38,33.3,33.33,281974.0,26.1941,26.2019,26.1391,26.1627,281974.0
2015-10-19 14:15:00,33.34,33.38,33.3,33.37,487030.0,26.1705,26.2019,26.1391,26.1941,487030.0
2015-10-19 14:20:00,33.37,33.39,33.36,33.38,140779.0,26.1941,26.2098,26.1862,26.2019,140779.0
2015-10-19 14:25:00,33.38,33.39,33.36,33.38,168711.0,26.2019,26.2098,26.1862,26.2019,168711.0
2015-10-19 14:30:00,33.38,33.44,33.37,33.43,245537.0,26.2019,26.249,26.1941,26.2412,245537.0
2015-10-19 14:35:00,33.42,33.47,33.42,33.45,203318.0,26.2333,26.2726,26.2333,26.2569,203318.0
2015-10-19 14:40:00,33.45,33.52,33.44,33.52,359081.0,26.2569,26.3118,26.249,26.3118,359081.0
2015-10-19 14:45:00,33.51,33.51,33.46,33.47,356113.0,26.304,26.304,26.2647,26.2726,356113.0
2015-10-19 14:50:00,33.48,33.5,33.47,33.47,222570.0,26.2804,26.2961,26.2726,26.2726,222570.0
2015-10-19 14:55:00,33.47,33.49,33.43,33.44,217829.0,26.2726,26.2883,26.2412,26.249,217829.0
2015-10-19 15:00:00,33.45,33.5,33.41,33.47,249680.0,26.2569,26.2961,26.2255,26.2726,249680.0
2015-10-19 15:05:00,33.47,33.52,33.47,33.52,233843.0,26.2726,26.3118,26.2726,26.3118,233843.0
2015-10-19 15:10:00,33.52,33.52,33.46,33.48,318927.0,26.3118,26.3118,26.2647,26.2804,318927.0
2015-10-19 15:15:00,33.48,33.52,33.47,33.51,375544.0,26.2804,26.3118,26.2726,26.304,375544.0
2015-10-19 15:20:00,33.5,33.52,33.49,33.52,252929.0,26.2961,26.3118,26.2883,26.3118,252929.0
2015-10-19 15:25:00,33.51,33.55,33.51,33.53,374911.0,26.304,26.3353,26.304,26.3196,374911.0
2015-10-19 15:30:00,33.53,33.55,33.51,33.54,258725.0,26.3196,26.3353,26.304,26.3275,258725.0
2015-10-19 15:35:00,33.53,33.55,33.48,33.52,640292.0,26.3196,26.3353,26.2804,26.3118,640292.0
2015-10-19 15:40:00,33.52,33.52,33.48,33.51,322483.0,26.3118,26.3118,26.2804,26.304,322483.0
2015-10-19 15:45:00,33.5,33.52,33.48,33.5,430125.0,26.2961,26.3118,26.2804,26.2961,430125.0
2015-10-19 15:50:00,33.5,33.53,33.49,33.52,489042.0,26.2961,26.3196,26.2883,26.3118,489042.0
2015-10-19 15:55:00,33.52,33.6,33.51,33.6,1421098.0,26.3118,26.3746,26.304,26.3746,1421098.0
2015-10-20 09:30:00,33.4,33.46,33.34,33.45,612793.0,26.2176,26.2647,26.1705,26.2569,612793.0
2015-10-20 09:35:00,33.45,33.58,33.42,33.53,621470.0,26.2569,26.3589,26.2333,26.3196,621470.0
2015-10-20 09:40:00,33.53,33.56,33.49,33.53,686269.0,26.3196,26.3432,26.2883,26.3196,686269.0
2015-10-20 09:45:00,33.53,33.67,33.45,33.62,515001.0,26.3196,26.4295,26.2569,26.3903,515001.0
2015-10-20 09:50:00,33.63,33.69,33.6,33.63,361050.0,26.3981,26.4452,26.3746,26.3981,361050.0
2015-10-20 09:55:00,33.63,33.7,33.6,33.6,439591.0,26.3981,26.4531,26.3746,26.3746,439591.0
2015-10-20 10:00:00,33.61,33.61,33.49,33.58,326528.0,26.3824,26.3824,26.2883,26.3589,326528.0
2015-10-20 10:05:00,33.59,33.63,33.54,33.58,252577.0,26.3667,26.3981,26.3275,26.3589,252577.0
2015-10-20 10:10:00,33.57,33.6,33.43,33.45,346448.0,26.351,26.3746,26.2412,26.2569,346448.0
2015-10-20 10:15:00,33.46,33.5,33.43,33.5,148508.0,26.2647,26.2961,26.2412,26.2961,148508.0
2015-10-20 10:20:00,33.49,33.54,33.44,33.48,224078.0,26.2883,26.3275,26.249,26.2804,224078.0
2015-10-20 10:25:00,33.49,33.58,33.45,33.57,367400.0,26.2883,26.3589,26.2569,26.351,367400.0
2015-10-20 10:30:00,33.57,33.62,33.51,33.62,405333.0,26.351,26.3903,26.304,26.3903,405333.0
2015-10-20 10:35:00,33.62,33.62,33.56,33.58,302127.0,26.3903,26.3903,26.3432,26.3589,302127.0
2015-10-20 10:40:00,33.58,33.6,33.5,33.5,317195.0,26.3589,26.3746,26.2961,26.2961,317195.0
2015-10-20 10:45:00,33.5,33.54,33.5,33.53,161631.0,26.2961,26.3275,26.2961,26.3196,161631.0
2015-10-20 10:50:00,33.53,33.56,33.51,33.52,306877.0,26.3196,26.3432,26.304,26.3118,306877.0
2015-10-20 10:55:00,33.53,33.56,33.52,33.55,165950.0,26.3196,26.3432,26.3118,26.3353,165950.0
2015-10-20 11:00:00,33.55,33.59,33.52,33.52,367657.0,26.3353,26.3667,26.3118,26.3118,367657.0
2015-10-20 11:05:00,33.53,33.53,33.48,33.49,254853.0,26.3196,26.3196,26.2804,26.2883,254853.0
2015-10-20 11:10:00,33.49,33.51,33.43,33.5,189601.0,26.2883,26.304,26.2412,26.2961,189601.0
2015-10-20 11:15:00,33.49,33.53,33.48,33.5,206464.0,26.2883,26.3196,26.2804,26.2961,206464.0
2015-10-20 11:20:00,33.5,33.54,33.48,33.53,97862.0,26.2961,26.3275,26.2804,26.3196,97862.0
2015-10-20 11:25:00,33.52,33.53,33.5,33.52,172630.0,26.3118,26.3196,26.2961,26.3118,172630.0
2015-10-20 11:30:00,33.52,33.54,33.48,33.5,94495.0,26.3118,26.3275,26.2804,26.2961,94495.0
2015-10-20 11:35:00,33.5,33.54,33.47,33.54,105316.0,26.2961,26.3275,26.2726,26.3275,105316.0
2015-10-20 11:40:00,33.54,33.55,33.51,33.54,98457.0,26.3275,26.3353,26.304,26.3275,98457.0
2015-10-20 11:45:00,33.53,33.56,33.52,33.56,110658.0,26.3196,26.3432,26.3118,26.3432,110658.0
2015-10-20 11:50:00,33.55,33.59,33.5,33.53,169383.0,26.3353,26.3667,26.2961,26.3196,169383.0
2015-10-20 11:55:00,33.52,33.53,33.48,33.5,124066.0,26.3118,26.3196,26.2804,26.2961,124066.0
2015-10-20 12:00:00,33.5,33.56,33.48,33.56,125130.0,26.2961,26.3432,26.2804,26.3432,125130.0
2015-10-20 12:05:00,33.56,33.6,33.55,33.57,146582.0,26.3432,26.3746,26.3353,26.351,146582.0
2015-10-20 12:10:00,33.58,33.6,33.55,33.59,152570.0,26.3589,26.3746,26.3353,26.3667,152570.0
2015-10-20 12:15:00,33.59,33.67,33.59,33.63,348710.0,26.3667,26.4295,26.3667,26.3981,348710.0
2015-10-20 12:20:00,33.63,33.64,33.58,33.58,169737.0,26.3981,26.406,26.3589,26.3589,169737.0
2015-10-20 12:25:00,33.58,33.63,33.57,33.59,62530.0,26.3589,26.3981,26.351,26.3667,62530.0
2015-10-20 12:30:00,33.59,33.62,33.56,33.59,150256.0,26.3667,26.3903,26.3432,26.3667,150256.0
2015-10-20 12:35:00,33.59,33.62,33.54,33.59,164106.0,26.3667,26.3903,26.3275,26.3667,164106.0
2015-10-20 12:40:00,33.6,33.6,33.55,33.57,145631.0,26.3746,26.3746,26.3353,26.351,145631.0
2015-10-20 12:45:00,33.57,33.59,33.55,33.59,104924.0,26.351,26.3667,26.3353,26.3667,104924.0
2015-10-20 12:50:00,33.59,33.62,33.58,33.61,92045.0,26.3667,26.3903,26.3589,26.3824,92045.0
2015-10-20 12:55:00,33.61,33.62,33.57,33.6,168845.0,26.3824,26.3903,26.351,26.3746,168845.0
2015-10-20 13:00:00,33.6,33.61,33.58,33.6,127446.0,26.3746,26.3824,26.3589,26.3746,127446.0
2015-10-20 13:05:00,33.6,33.64,33.6,33.61,305612.0,26.3746,26.406,26.3746,26.3824,305612.0
2015-10-20 13:10:00,33.61,33.64,33.61,33.63,121352.0,26.3824,26.406,26.3824,26.3981,121352.0
2015-10-20 13:15:00,33.63,33.67,33.62,33.64,214678.0,26.3981,26.4295,26.3903,26.406,214678.0
2015-10-20 13:20:00,33.65,33.66,33.62,33.65,310962.0,26.4138,26.4217,26.3903,26.4138,310962.0
2015-10-20 13:25:00,33.65,33.68,33.64,33.65,240317.0,26.4138,26.4374,26.406,26.4138,240317.0
2015-10-20 13:30:00,33.66,33.66,33.55,33.57,746546.0,26.4217,26.4217,26.3353,26.351,746546.0
2015-10-20 13:35:00,33.57,33.64,33.56,33.63,223445.0,26.351,26.406,26.3432,26.3981,223445.0
2015-10-20 13:40:00,33.64,33.67,33.6,33.6,239556.0,26.406,26.4295,26.3746,26.3746,239556.0
2015-10-20 13:45:00,33.61,33.61,33.55,33.57,203798.0,26.3824,26.3824,26.3353,26.351,203798.0
2015-10-20 13:50:00,33.57,33.57,33.51,33.55,286617.0,26.351,26.351,26.304,26.3353,286617.0
2015-10-20 13:55:00,33.55,33.55,33.49,33.5,101135.0,26.3353,26.3353,26.2883,26.2961,101135.0
2015-10-20 14:00:00,33.5,33.52,33.46,33.49,221996.0,26.2961,26.3118,26.2647,26.2883,221996.0
2015-10-20 14:05:00,33.49,33.5,33.45,33.48,133154.0,26.2883,26.2961,26.2569,26.2804,133154.0
2015-10-20 14:10:00,33.48,33.51,33.47,33.51,196927.0,26.2804,26.304,26.2726,26.304,196927.0
2015-10-20 14:15:00,33.5,33.51,33.46,33.47,66646.0,26.2961,26.304,26.2647,26.2726,66646.0
2015-10-20 14:20:00,33.47,33.48,33.44,33.46,94082.0,26.2726,26.2804,26.249,26.2647,94082.0
2015-10-20 14:25:00,33.46,33.48,33.44,33.45,534772.0,26.2647,26.2804,26.249,26.2569,534772.0
2015-10-20 14:30:00,33.45,33.57,33.44,33.53,427616.0,26.2569,26.351,26.249,26.3196,427616.0
2015-10-20 14:35:00,33.53,33.53,33.45,33.45,587694.0,26.3196,26.3196,26.2569,26.2569,587694.0
2015-10-20 14:40:00,33.45,33.48,33.39,33.39,228478.0,26.2569,26.2804,26.2098,26.2098,228478.0
2015-10-20 14:45:00,33.4,33.4,33.34,33.34,349132.0,26.2176,26.2176,26.1705,26.1705,349132.0
2015-10-20 14:50:00,33.35,33.36,33.31,33.32,535636.0,26.1784,26.1862,26.147,26.1548,535636.0
2015-10-20 14:55:00,33.32,33.42,33.31,33.37,342716.0,26.1548,26.2333,26.147,26.1941,342716.0
2015-10-20 15:00:00,33.38,33.4,33.33,33.39,416374.0,26.2019,26.2176,26.1627,26.2098,416374.0
2015-10-20 15:05:00,33.39,33.41,33.38,33.41,180853.0,26.2098,26.2255,26.2019,26.2255,180853.0
2015-10-20 15:10:00,33.41,33.47,33.41,33.45,310770.0,26.2255,26.2726,26.2255,26.2569,310770.0
2015-10-20 15:15:00,33.44,33.45,33.39,33.4,216622.0,26.249,26.2569,26.2098,26.2176,216622.0
2015-10-20 15:20:00,33.4,33.42,33.38,33.41,197519.0,26.2176,26.2333,26.2019,26.2255,197519.0
2015-10-20 15:25:00,33.41,33.46,33.39,33.45,429902.0,26.2255,26.2647,26.2098,26.2569,429902.0
2015-10-20 15:30:00,33.45,33.45,33.38,33.4,338356.0,26.2569,26.2569,26.2019,26.2176,338356.0
2015-10-20 15:35:00,33.4,33.45,33.38,33.44,377598.0,26.2176,26.2569,26.2019,26.249,377598.0
2015-10-20 15:40:00,33.43,33.44,33.38,33.38,220751.0,26.2412,26.249,26.2019,26.2019,220751.0
2015-10-20 15:45:00,33.39,33.39,33.33,33.37,515350.0,26.2098,26.2098,26.1627,26.1941,515350.0
2015-10-20 15:50:00,33.37,33.42,33.34,33.4,432584.0,26.1941,26.2333,26.1705,26.2176,432584.0
2015-10-20 15:55:00,33.4,33.45,33.37,33.45,1068034.0,26.2176,26.2569,26.1941,26.2569,1068034.0
2015-10-21 09:30:00,33.67,33.72,33.46,33.62,830562.0,26.4295,26.4688,26.2647,26.3903,830562.0
2015-10-21 09:35:00,33.63,33.7,33.5,33.52,761433.0,26.3981,26.4531,26.2961,26.3118,761433.0
2015-10-21 09:40:00,33.51,33.58,33.48,33.56,544467.0,26.304,26.3589,26.2804,26.3432,544467.0
2015-10-21 09:45:00,33.56,33.61,33.55,33.58,498601.0,26.3432,26.3824,26.3353,26.3589,498601.0
2015-10-21 09:50:00,33.58,33.6,33.5,33.54,245675.0,26.3589,26.3746,26.2961,26.3275,245675.0
2015-10-21 09:55:00,33.53,33.58,33.51,33.55,327026.0,26.3196,26.3589,26.304,26.3353,327026.0
2015-10-21 10:00:00,33.54,33.6,33.53,33.56,457272.0,26.3275,26.3746,26.3196,26.3432,457272.0
2015-10-21 10:05:00,33.56,33.65,33.53,33.64,505535.0,26.3432,26.4138,26.3196,26.406,505535.0
2015-10-21 10:10:00,33.65,33.65,33.59,33.6,639565.0,26.4138,26.4138,26.3667,26.3746,639565.0
2015-10-21 10:15:00,33.6,33.75,33.59,33.74,737320.0,26.3746,26.4923,26.3667,26.4845,737320.0
2015-10-21 10:20:00,33.74,33.74,33.66,33.73,579932.0,26.4845,26.4845,26.4217,26.4766,579932.0
2015-10-21 10:25:00,33.74,33.78,33.72,33.74,348427.0,26.4845,26.5159,26.4688,26.4845,348427.0
2015-10-21 10:30:00,33.74,33.76,33.69,33.75,251322.0,26.4845,26.5002,26.4452,26.4923,251322.0
2015-10-21 10:35:00,33.75,33.85,33.75,33.84,801614.0,26.4923,26.5708,26.4923,26.563,801614.0
2015-10-21 10:40:00,33.84,33.95,33.84,33.94,954582.0,26.563,26.6493,26.563,26.6415,954582.0
2015-10-21 10:45:00,33.93,33.97,33.89,33.96,607275.0,26.6336,26.665,26.6022,26.6572,607275.0
2015-10-21 10:50:00,33.96,34.05,33.95,33.98,1495027.0,26.6572,26.7278,26.6493,26.6729,1495027.0
2015-10-21 10:55:00,33.98,33.99,33.91,33.95,1214519.0,26.6729,26.6807,26.6179,26.6493,1214519.0
2015-10-21 11:00:00,33.95,34.0,33.95,33.97,436514.0,26.6493,26.6886,26.6493,26.665,436514.0
2015-10-21 11:05:00,33.97,33.99,33.89,33.97,569595.0,26.665,26.6807,26.6022,26.665,569595.0
2015-10-21 11:10:00,33.98,33.99,33.81,33.86,547629.0,26.6729,26.6807,26.5394,26.5787,547629.0
2015-10-21 11:15:00,33.86,33.89,33.81,33.84,305248.0,26.5787,26.6022,26.5394,26.563,305248.0
2015-10-21 11:20:00,33.84,33.9,33.82,33.9,201414.0,26.563,26.6101,26.5473,26.6101,201414.0
2015-10-21 11:25:00,33.9,33.93,33.88,33.91,206449.0,26.6101,26.6336,26.5944,26.6179,206449.0
2015-10-21 11:30:00,33.91,33.95,33.88,33.94,348994.0,26.6179,26.6493,26.5944,26.6415,348994.0
2015-10-21 11:35:00,33.93,33.94,33.88,33.89,283755.0,26.6336,26.6415,26.5944,26.6022,283755.0
2015-10-21 11:40:00,33.89,33.93,33.86,33.92,250454.0,26.6022,26.6336,26.5787,26.6258,250454.0
2015-10-21 11:45:00,33.93,33.94,33.9,33.92,185119.0,26.6336,26.6415,26.6101,26.6258,185119.0
2015-10-21 11:50:00,33.92,33.93,33.9,33.92,171807.0,26.6258,26.6336,26.6101,26.6258,171807.0
2015-10-21 11:55:00,33.91,33.95,33.91,33.92,176117.0,26.6179,26.6493,26.6179,26.6258,176117.0
2015-10-21 12:00:00,33.92,33.93,33.89,33.89,172438.0,26.6258,26.6336,26.6022,26.6022,172438.0
2015-10-21 12:05:00,33.9,33.92,33.87,33.88,204763.0,26.6101,26.6258,26.5865,26.5944,204763.0
2015-10-21 12:10:00,33.88,33.88,33.82,33.85,253075.0,26.5944,26.5944,26.5473,26.5708,253075.0
2015-10-21 12:15:00,33.85,33.88,33.83,33.86,276048.0,26.5708,26.5944,26.5551,26.5787,276048.0
2015-10-21 12:20:00,33.86,33.89,33.85,33.89,144995.0,26.5787,26.6022,26.5708,26.6022,144995.0
2015-10-21 12:25:00,33.89,33.92,33.88,33.91,84365.0,26.6022,26.6258,26.5944,26.6179,84365.0
2015-10-21 12:30:00,33.91,33.95,33.89,33.92,98092.0,26.6179,26.6493,26.6022,26.6258,98092.0
2015-10-21 12:35:00,33.92,33.97,33.92,33.96,82873.0,26.6258,26.665,26.6258,26.6572,82873.0
2015-10-21 12:40:00,33.96,33.97,33.92,33.97,83634.0,26.6572,26.665,26.6258,26.665,83634.0
2015-10-21 12:45:00,33.96,33.97,33.93,33.95,103287.0,26.6572,26.665,26.6336,26.6493,103287.0
2015-10-21 12:50:00,33.96,33.97,33.9,33.91,160732.0,26.6572,26.665,26.6101,26.6179,160732.0
2015-10-21 12:55:00,33.92,33.93,33.85,33.86,146619.0,26.6258,26.6336,26.5708,26.5787,146619.0
2015-10-21 13:00:00,33.85,33.87,33.84,33.86,216230.0,26.5708,26.5865,26.563,26.5787,216230.0
2015-10-21 13:05:00,33.86,33.86,33.81,33.83,242655.0,26.5787,26.5787,26.5394,26.5551,242655.0
2015-10-21 13:10:00,33.84,33.84,33.8,33.8,145676.0,26.563,26.563,26.5316,26.5316,145676.0
2015-10-21 13:15:00,33.8,33.81,33.74,33.75,355203.0,26.5316,26.5394,26.4845,26.4923,355203.0
2015-10-21 13:20:00,33.74,33.78,33.69,33.72,400672.0,26.4845,26.5159,26.4452,26.4688,400672.0
2015-10-21 13:25:00,33.72,33.75,33.67,33.7,168528.0,26.4688,26.4923,26.4295,26.4531,168528.0
2015-10-21 13:30:00,33.69,33.72,33.67,33.67,300922.0,26.4452,26.4688,26.4295,26.4295,300922.0
2015-10-21 13:35:00,33.68,33.7,33.64,33.67,212979.0,26.4374,26.4531,26.406,26.4295,212979.0
2015-10-21 13:40:00,33.67,33.68,33.59,33.66,510267.0,26.4295,26.4374,26.3667,26.4217,510267.0
2015-10-21 13:45:00,33.65,33.67,33.62,33.66,255382.0,26.4138,26.4295,26.3903,26.4217,255382.0
2015-10-21 13:50:00,33.66,33.77,33.65,33.76,566856.0,26.4217,26.508,26.4138,26.5002,566856.0
2015-10-21 13:55:00,33.77,33.78,33.72,33.72,609336.0,26.508,26.5159,26.4688,26.4688,609336.0
2015-10-21 14:00:00,33.72,33.73,33.66,33.7,333127.0,26.4688,26.4766,26.4217,26.4531,333127.0
2015-10-21 14:05:00,33.69,33.7,33.62,33.65,510301.0,26.4452,26.4531,26.3903,26.4138,510301.0
2015-10-21 14:10:00,33.65,33.65,33.57,33.6,260589.0,26.4138,26.4138,26.351,26.3746,260589.0
2015-10-21 14:15:00,33.59,33.6,33.53,33.55,235077.0,26.3667,26.3746,26.3196,26.3353,235077.0
2015-10-21 14:20:00,33.55,33.56,33.49,33.51,367197.0,26.3353,26.3432,26.2883,26.304,367197.0
2015-10-21 14:25:00,33.51,33.56,33.51,33.55,135763.0,26.304,26.3432,26.304,26.3353,135763.0
2015-10-21 14:30:00,33.55,33.59,33.53,33.57,336206.0,26.3353,26.3667,26.3196,26.351,336206.0
2015-10-21 14:35:00,33.57,33.63,33.54,33.59,306116.0,26.351,26.3981,26.3275,26.3667,306116.0
2015-10-21 14:40:00,33.59,33.62,33.56,33.59,284683.0,26.3667,26.3903,26.3432,26.3667,284683.0
2015-10-21 14:45:00,33.6,33.63,33.59,33.63,276248.0,26.3746,26.3981,26.3667,26.3981,276248.0
2015-10-21 14:50:00,33.63,33.65,33.55,33.6,284548.0,26.3981,26.4138,26.3353,26.3746,284548.0
2015-10-21 14:55:00,33.59,33.62,33.56,33.61,199110.0,26.3667,26.3903,26.3432,26.3824,199110.0
2015-10-21 15:00:00,33.61,33.67,33.61,33.66,194904.0,26.3824,26.4295,26.3824,26.4217,194904.0
2015-10-21 15:05:00,33.66,33.68,33.65,33.66,193689.0,26.4217,26.4374,26.4138,26.4217,193689.0
2015-10-21 15:10:00,33.66,33.66,33.58,33.59,206276.0,26.4217,26.4217,26.3589,26.3667,206276.0
2015-10-21 15:15:00,33.59,33.6,33.54,33.56,245625.0,26.3667,26.3746,26.3275,26.3432,245625.0
2015-10-21 15:20:00,33.56,33.62,33.55,33.59,213337.0,26.3432,26.3903,26.3353,26.3667,213337.0
2015-10-21 15:25:00,33.6,33.62,33.58,33.6,153437.0,26.3746,26.3903,26.3589,26.3746,153437.0
2015-10-21 15:30:00,33.6,33.61,33.56,33.59,173723.0,26.3746,26.3824,26.3432,26.3667,173723.0
2015-10-21 15:35:00,33.59,33.6,33.53,33.55,257371.0,26.3667,26.3746,26.3196,26.3353,257371.0
2015-10-21 15:40:00,33.54,33.55,33.4,33.43,1025898.0,26.3275,26.3353,26.2176,26.2412,1025898.0
2015-10-21 15:45:00,33.42,33.44,33.35,33.35,611057.0,26.2333,26.249,26.1784,26.1784,611057.0
2015-10-21 15:50:00,33.35,33.37,33.33,33.34,524626.0,26.1784,26.1941,26.1627,26.1705,524626.0
2015-10-21 15:55:00,33.34,33.43,33.32,33.37,1408637.0,26.1705,26.2412,26.1548,26.1941,1408637.0
2015-10-22 09:30:00,33.64,33.89,33.59,33.88,1170245.0,26.406,26.6022,26.3667,26.5944,1170245.0
2015-10-22 09:35:00,33.88,33.94,33.8,33.84,754419.0,26.5944,26.6415,26.5316,26.563,754419.0
2015-10-22 09:40:00,33.84,33.93,33.69,33.93,892431.0,26.563,26.6336,26.4452,26.6336,892431.0
2015-10-22 09:45:00,33.94,34.0,33.87,33.92,751350.0,26.6415,26.6886,26.5865,26.6258,751350.0
2015-10-22 09:50:00,33.94,34.04,33.94,33.97,863406.0,26.6415,26.72,26.6415,26.665,863406.0
2015-10-22 09:55:00,33.97,34.02,33.95,33.95,365438.0,26.665,26.7043,26.6493,26.6493,365438.0
2015-10-22 10:00:00,33.95,33.99,33.93,33.93,346917.0,26.6493,26.6807,26.6336,26.6336,346917.0
2015-10-22 10:05:00,33.93,33.95,33.89,33.89,324012.0,26.6336,26.6493,26.6022,26.6022,324012.0
2015-10-22 10:10:00,33.89,33.92,33.84,33.86,292581.0,26.6022,26.6258,26.563,26.5787,292581.0
2015-10-22 10:15:00,33.86,33.95,33.85,33.88,240345.0,26.5787,26.6493,26.5708,26.5944,240345.0
2015-10-22 10:20:00,33.88,33.88,33.75,33.8,607300.0,26.5944,26.5944,26.4923,26.5316,607300.0
2015-10-22 10:25:00,33.8,33.83,33.74,33.77,445279.0,26.5316,26.5551,26.4845,26.508,445279.0
2015-10-22 10:30:00,33.76,33.8,33.75,33.77,433449.0,26.5002,26.5316,26.4923,26.508,433449.0
2015-10-22 10:35:00,33.77,33.93,33.77,33.87,418324.0,26.508,26.6336,26.508,26.5865,418324.0
2015-10-22 10:40:00,33.87,33.97,33.86,33.93,430210.0,26.5865,26.665,26.5787,26.6336,430210.0
2015-10-22 10:45:00,33.92,34.04,33.92,34.03,815885.0,26.6258,26.72,26.6258,26.7121,815885.0
2015-10-22 10:50:00,34.03,34.08,34.0,34.05,365293.0,26.7121,26.7514,26.6886,26.7278,365293.0
2015-10-22 10:55:00,34.06,34.12,34.03,34.11,587085.0,26.7357,26.7828,26.7121,26.7749,587085.0
2015-10-22 11:00:00,34.11,34.13,34.03,34.08,338495.0,26.7749,26.7906,26.7121,26.7514,338495.0
2015-10-22 11:05:00,34.09,34.15,34.08,34.14,457091.0,26.7592,26.8063,26.7514,26.7985,457091.0
2015-10-22 11:10:00,34.15,34.22,34.14,34.21,429362.0,26.8063,26.8613,26.7985,26.8534,429362.0
2015-10-22 11:15:00,34.2,34.21,34.12,34.15,370174.0,26.8456,26.8534,26.7828,26.8063,370174.0
2015-10-22 11:20:00,34.15,34.16,34.11,34.13,223293.0,26.8063,26.8142,26.7749,26.7906,223293.0
2015-10-22 11:25:00,34.14,34.16,34.11,34.13,238375.0,26.7985,26.8142,26.7749,26.7906,238375.0
2015-10-22 11:30:00,34.14,34.15,34.11,34.12,208922.0,26.7985,26.8063,26.7749,26.7828,208922.0
2015-10-22 11:35:00,34.12,34.2,34.11,34.2,169678.0,26.7828,26.8456,26.7749,26.8456,169678.0
2015-10-22 11:40:00,34.2,34.2,34.15,34.17,184098.0,26.8456,26.8456,26.8063,26.822,184098.0
2015-10-22 11:45:00,34.18,34.26,34.16,34.23,524854.0,26.8299,26.8927,26.8142,26.8691,524854.0
2015-10-22 11:50:00,34.23,34.28,34.23,34.26,565208.0,26.8691,26.9084,26.8691,26.8927,565208.0
2015-10-22 11:55:00,34.27,34.27,34.25,34.27,270322.0,26.9005,26.9005,26.8848,26.9005,270322.0
2015-10-22 12:00:00,34.27,34.29,34.25,34.29,199659.0,26.9005,26.9162,26.8848,26.9162,199659.0
2015-10-22 12:05:00,34.29,34.31,34.25,34.27,358827.0,26.9162,26.9319,26.8848,26.9005,358827.0
2015-10-22 12:10:00,34.27,34.31,34.26,34.3,220400.0,26.9005,26.9319,26.8927,26.9241,220400.0
2015-10-22 12:15:00,34.31,34.31,34.25,34.29,406745.0,26.9319,26.9319,26.8848,26.9162,406745.0
2015-10-22 12:20:00,34.29,34.33,34.28,34.31,213882.0,26.9162,26.9476,26.9084,26.9319,213882.0
2015-10-22 12:25:00,34.31,34.34,34.31,34.34,231845.0,26.9319,26.9555,26.9319,26.9555,231845.0
2015-10-22 12:30:00,34.34,34.39,34.33,34.39,342176.0,26.9555,26.9947,26.9476,26.9947,342176.0
2015-10-22 12:35:00,34.39,34.46,34.38,34.43,727213.0,26.9947,27.0497,26.9869,27.0261,727213.0
2015-10-22 12:40:00,34.43,34.45,34.4,34.43,329905.0,27.0261,27.0418,27.0026,27.0261,329905.0
2015-10-22 12:45:00,34.43,34.45,34.41,34.41,193470.0,27.0261,27.0418,27.0104,27.0104,193470.0
2015-10-22 12:50:00,34.41,34.43,34.39,34.43,376273.0,27.0104,27.0261,26.9947,27.0261,376273.0
2015-10-22 12:55:00,34.42,34.45,34.37,34.4,678634.0,27.0183,27.0418,26.979,27.0026,678634.0
2015-10-22 13:00:00,34.4,34.41,34.34,34.39,323910.0,27.0026,27.0104,26.9555,26.9947,323910.0
2015-10-22 13:05:00,34.39,34.43,34.38,34.4,210301.0,26.9947,27.0261,26.9869,27.0026,210301.0
2015-10-22 13:10:00,34.41,34.45,34.4,34.45,196903.0,27.0104,27.0418,27.0026,27.0418,196903.0
2015-10-22 13:15:00,34.44,34.45,34.4,34.4,235695.0,27.034,27.0418,27.0026,27.0026,235695.0
2015-10-22 13:20:00,34.4,34.45,34.39,34.44,297366.0,27.0026,27.0418,26.9947,27.034,297366.0
2015-10-22 13:25:00,34.44,34.44,34.39,34.42,191174.0,27.034,27.034,26.9947,27.0183,191174.0
2015-10-22 13:30:00,34.41,34.44,34.4,34.41,342566.0,27.0104,27.034,27.0026,27.0104,342566.0
2015-10-22 13:35:00,34.41,34.41,34.37,34.39,265141.0,27.0104,27.0104,26.979,26.9947,265141.0
2015-10-22 13:40:00,34.38,34.39,34.31,34.35,333040.0,26.9869,26.9947,26.9319,26.9633,333040.0
2015-10-22 13:45:00,34.35,34.39,34.33,34.37,447612.0,26.9633,26.9947,26.9476,26.979,447612.0
2015-10-22 13:50:00,34.37,34.39,34.33,34.37,324905.0,26.979,26.9947,26.9476,26.979,324905.0
2015-10-22 13:55:00,34.37,34.38,34.3,34.3,459276.0,26.979,26.9869,26.9241,26.9241,459276.0
2015-10-22 14:00:00,34.3,34.37,34.3,34.37,312186.0,26.9241,26.979,26.9241,26.979,312186.0
2015-10-22 14:05:00,34.37,34.39,34.35,34.36,267396.0,26.979,26.9947,26.9633,26.9712,267396.0
2015-10-22 14:10:00,34.36,34.37,34.26,34.3,518669.0,26.9712,26.979,26.8927,26.9241,518669.0
2015-10-22 14:15:00,34.29,34.3,34.25,34.27,287011.0,26.9162,26.9241,26.8848,26.9005,287011.0
2015-10-22 14:20:00,34.26,34.32,34.25,34.32,215361.0,26.8927,26.9398,26.8848,26.9398,215361.0
2015-10-22 14:25:00,34.32,34.36,34.3,34.34,253377.0,26.9398,26.9712,26.9241,26.9555,253377.0
2015-10-22 14:30:00,34.33,34.37,34.31,34.36,220147.0,26.9476,26.979,26.9319,26.9712,220147.0
2015-10-22 14:35:00,34.36,34.4,34.35,34.39,212007.0,26.9712,27.0026,26.9633,26.9947,212007.0
2015-10-22 14:40:00,34.38,34.43,34.36,34.41,277395.0,26.9869,27.0261,26.9712,27.0104,277395.0
2015-10-22 14:45:00,34.41,34.47,34.39,34.46,431827.0,27.0104,27.0575,26.9947,27.0497,431827.0
2015-10-22 14:50:00,34.46,34.5,34.45,34.46,466610.0,27.0497,27.0811,27.0418,27.0497,466610.0
2015-10-22 14:55:00,34.46,34.48,34.41,34.47,358623.0,27.0497,27.0654,27.0104,27.0575,358623.0
2015-10-22 15:00:00,34.47,34.48,34.44,34.46,229783.0,27.0575,27.0654,27.034,27.0497,229783.0
2015-10-22 15:05:00,34.46,34.46,34.37,34.38,327556.0,27.0497,27.0497,26.979,26.9869,327556.0
2015-10-22 15:10:00,34.38,34.41,34.36,34.39,263912.0,26.9869,27.0104,26.9712,26.9947,263912.0
2015-10-22 15:15:00,34.4,34.42,34.38,34.41,352551.0,27.0026,27.0183,26.9869,27.0104,352551.0
2015-10-22 15:20:00,34.41,34.44,34.39,34.41,444075.0,27.0104,27.034,26.9947,27.0104,444075.0
2015-10-22 15:25:00,34.41,34.48,34.41,34.47,462492.0,27.0104,27.0654,27.0104,27.0575,462492.0
2015-10-22 15:30:00,34.48,34.48,34.34,34.34,482015.0,27.0654,27.0654,26.9555,26.9555,482015.0
2015-10-22 15:35:00,34.34,34.38,34.33,34.34,505948.0,26.9555,26.9869,26.9476,26.9555,505948.0
2015-10-22 15:40:00,34.34,34.39,34.34,34.39,403828.0,26.9555,26.9947,26.9555,26.9947,403828.0
2015-10-22 15:45:00,34.39,34.42,34.36,34.37,370032.0,26.9947,27.0183,26.9712,26.979,370032.0
2015-10-22 15:50:00,34.37,34.37,34.35,34.37,685427.0,26.979,26.979,26.9633,26.979,685427.0
2015-10-22 15:55:00,34.37,34.4,34.36,34.4,1492103.0,26.979,27.0026,26.9712,27.0026,1492103.0
2015-10-23 09:30:00,34.55,34.67,34.4,34.5,1974813.0,27.1203,27.2145,27.0026,27.0811,1974813.0
2015-10-23 09:35:00,34.51,34.64,34.43,34.62,831869.0,27.0889,27.191,27.0261,27.1753,831869.0
2015-10-23 09:40:00,34.62,34.64,34.49,34.61,677955.0,27.1753,27.191,27.0732,27.1674,677955.0
2015-10-23 09:45:00,34.6,34.78,34.6,34.75,1096906.0,27.1596,27.3008,27.1596,27.2773,1096906.0
2015-10-23 09:50:00,34.74,34.75,34.6,34.61,654221.0,27.2694,27.2773,27.1596,27.1674,654221.0
2015-10-23 09:55:00,34.62,34.72,34.58,34.65,619467.0,27.1753,27.2537,27.1439,27.1988,619467.0
2015-10-23 10:00:00,34.65,34.68,34.6,34.65,453245.0,27.1988,27.2224,27.1596,27.1988,453245.0
2015-10-23 10:05:00,34.64,34.73,34.63,34.66,483607.0,27.191,27.2616,27.1831,27.2067,483607.0
2015-10-23 10:10:00,34.66,34.73,34.65,34.7,525051.0,27.2067,27.2616,27.1988,27.2381,525051.0
2015-10-23 10:15:00,34.71,34.72,34.68,34.71,345667.0,27.2459,27.2537,27.2224,27.2459,345667.0
2015-10-23 10:20:00,34.7,34.77,34.67,34.76,613694.0,27.2381,27.293,27.2145,27.2851,613694.0
2015-10-23 10:25:00,34.76,34.87,34.75,34.83,477327.0,27.2851,27.3715,27.2773,27.3401,477327.0
2015-10-23 10:30:00,34.83,34.88,34.81,34.87,380641.0,27.3401,27.3793,27.3244,27.3715,380641.0
2015-10-23 10:35:00,34.87,34.91,34.82,34.88,811017.0,27.3715,27.4029,27.3322,27.3793,811017.0
2015-10-23 10:40:00,34.89,34.92,34.86,34.91,602880.0,27.3872,27.4107,27.3636,27.4029,602880.0
2015-10-23 10:45:00,34.91,34.92,34.84,34.87,803208.0,27.4029,27.4107,27.3479,27.3715,803208.0
2015-10-23 10:50:00,34.87,34.87,34.76,34.76,527900.0,27.3715,27.3715,27.2851,27.2851,527900.0
2015-10-23 10:55:00,34.76,34.77,34.67,34.7,668446.0,27.2851,27.293,27.2145,27.2381,668446.0
2015-10-23 11:00:00,34.7,34.76,34.67,34.74,385245.0,27.2381,27.2851,27.2145,27.2694,385245.0
2015-10-23 11:05:00,34.73,34.76,34.69,34.7,387471.0,27.2616,27.2851,27.2302,27.2381,387471.0
2015-10-23 11:10:00,34.7,34.72,34.67,34.71,487043.0,27.2381,27.2537,27.2145,27.2459,487043.0
2015-10-23 11:15:00,34.71,34.74,34.68,34.69,533838.0,27.2459,27.2694,27.2224,27.2302,533838.0
2015-10-23 11:20:00,34.69,34.74,34.67,34.71,412601.0,27.2302,27.2694,27.2145,27.2459,412601.0
2015-10-23 11:25:00,34.71,34.85,34.68,34.77,600216.0,27.2459,27.3558,27.2224,27.293,600216.0
2015-10-23 11:30:00,34.78,34.79,34.74,34.74,298652.0,27.3008,27.3087,27.2694,27.2694,298652.0
2015-10-23 11:35:00,34.74,34.74,34.66,34.69,459188.0,27.2694,27.2694,27.2067,27.2302,459188.0
2015-10-23 11:40:00,34.68,34.76,34.68,34.75,282303.0,27.2224,27.2851,27.2224,27.2773,282303.0
2015-10-23 11:45:00,34.74,34.74,34.69,34.74,224185.0,27.2694,27.2694,27.2302,27.2694,224185.0
2015-10-23 11:50:00,34.74,34.77,34.71,34.77,269328.0,27.2694,27.293,27.2459,27.293,269328.0
2015-10-23 11:55:00,34.77,34.83,34.74,34.76,276540.0,27.293,27.3401,27.2694,27.2851,276540.0
2015-10-23 12:00:00,34.76,34.81,34.75,34.8,224673.0,27.2851,27.3244,27.2773,27.3165,224673.0
2015-10-23 12:05:00,34.8,34.81,34.74,34.77,209390.0,27.3165,27.3244,27.2694,27.293,209390.0
2015-10-23 12:10:00,34.77,34.79,34.74,34.77,178348.0,27.293,27.3087,27.2694,27.293,178348.0
2015-10-23 12:15:00,34.77,34.82,34.76,34.77,217820.0,27.293,27.3322,27.2851,27.293,217820.0
2015-10-23 12:20:00,34.77,34.82,34.77,34.8,249421.0,27.293,27.3322,27.293,27.3165,249421.0
2015-10-23 12:25:00,34.8,34.83,34.77,34.77,300113.0,27.3165,27.3401,27.293,27.293,300113.0
2015-10-23 12:30:00,34.78,34.8,34.76,34.77,250831.0,27.3008,27.3165,27.2851,27.293,250831.0
2015-10-23 12:35:00,34.76,34.79,34.75,34.75,214512.0,27.2851,27.3087,27.2773,27.2773,214512.0
2015-10-23 12:40:00,34.76,34.78,34.74,34.77,316492.0,27.2851,27.3008,27.2694,27.293,316492.0
2015-10-23 12:45:00,34.77,34.77,34.74,34.75,172899.0,27.293,27.293,27.2694,27.2773,172899.0
2015-10-23 12:50:00,34.75,34.77,34.73,34.73,278635.0,27.2773,27.293,27.2616,27.2616,278635.0
2015-10-23 12:55:00,34.73,34.79,34.73,34.77,213770.0,27.2616,27.3087,27.2616,27.293,213770.0
2015-10-23 13:00:00,34.77,34.78,34.73,34.76,185566.0,27.293,27.3008,27.2616,27.2851,185566.0
2015-10-23 13:05:00,34.75,34.76,34.73,34.75,258121.0,27.2773,27.2851,27.2616,27.2773,258121.0
2015-10-23 13:10:00,34.76,34.77,34.74,34.76,221307.0,27.2851,27.293,27.2694,27.2851,221307.0
2015-10-23 13:15:00,34.75,34.78,34.75,34.78,187373.0,27.2773,27.3008,27.2773,27.3008,187373.0
2015-10-23 13:20:00,34.77,34.8,34.75,34.77,295402.0,27.293,27.3165,27.2773,27.293,295402.0
2015-10-23 13:25:00,34.77,34.85,34.77,34.85,229241.0,27.293,27.3558,27.293,27.3558,229241.0
2015-10-23 13:30:00,34.84,34.9,34.84,34.9,411227.0,27.3479,27.395,27.3479,27.395,411227.0
2015-10-23 13:35:00,34.89,34.91,34.86,34.9,236940.0,27.3872,27.4029,27.3636,27.395,236940.0
2015-10-23 13:40:00,34.9,34.92,34.88,34.9,433998.0,27.395,27.4107,27.3793,27.395,433998.0
2015-10-23 13:45:00,34.9,34.92,34.86,34.91,261030.0,27.395,27.4107,27.3636,27.4029,261030.0
2015-10-23 13:50:00,34.91,34.94,34.9,34.94,235122.0,27.4029,27.4264,27.395,27.4264,235122.0
2015-10-23 13:55:00,34.94,34.94,34.89,34.91,261892.0,27.4264,27.4264,27.3872,27.4029,261892.0
2015-10-23 14:00:00,34.91,34.92,34.87,34.9,609662.0,27.4029,27.4107,27.3715,27.395,609662.0
2015-10-23 14:05:00,34.89,34.94,34.89,34.94,243700.0,27.3872,27.4264,27.3872,27.4264,243700.0
2015-10-23 14:10:00,34.93,34.94,34.88,34.89,219922.0,27.4186,27.4264,27.3793,27.3872,219922.0
2015-10-23 14:15:00,34.89,34.92,34.88,34.92,243799.0,27.3872,27.4107,27.3793,27.4107,243799.0
2015-10-23 14:20:00,34.92,34.95,34.9,34.95,308324.0,27.4107,27.4343,27.395,27.4343,308324.0
2015-10-23 14:25:00,34.94,34.97,34.93,34.95,479987.0,27.4264,27.45,27.4186,27.4343,479987.0
2015-10-23 14:30:00,34.95,34.97,34.94,34.97,174499.0,27.4343,27.45,27.4264,27.45,174499.0
2015-10-23 14:35:00,34.97,34.98,34.94,34.96,281029.0,27.45,27.4578,27.4264,27.4421,281029.0
2015-10-23 14:40:00,34.95,34.99,34.95,34.96,455996.0,27.4343,27.4657,27.4343,27.4421,455996.0
2015-10-23 14:45:00,34.96,34.99,34.95,34.98,257534.0,27.4421,27.4657,27.4343,27.4578,257534.0
2015-10-23 14:50:00,34.98,35.01,34.96,34.96,1474205.0,27.4578,27.4814,27.4421,27.4421,1474205.0
2015-10-23 14:55:00,34.96,34.99,34.93,34.94,286640.0,27.4421,27.4657,27.4186,27.4264,286640.0
2015-10-23 15:00:00,34.94,34.96,34.91,34.91,239556.0,27.4264,27.4421,27.4029,27.4029,239556.0
2015-10-23 15:05:00,34.91,34.95,34.87,34.95,315426.0,27.4029,27.4343,27.3715,27.4343,315426.0
2015-10-23 15:10:00,34.94,34.95,34.89,34.9,360915.0,27.4264,27.4343,27.3872,27.395,360915.0
2015-10-23 15:15:00,34.9,34.93,34.88,34.9,232433.0,27.395,27.4186,27.3793,27.395,232433.0
2015-10-23 15:20:00,34.9,34.92,34.84,34.88,344006.0,27.395,27.4107,27.3479,27.3793,344006.0
2015-10-23 15:25:00,34.87,34.88,34.82,34.85,329576.0,27.3715,27.3793,27.3322,27.3558,329576.0
2015-10-23 15:30:00,34.85,34.87,34.83,34.86,533695.0,27.3558,27.3715,27.3401,27.3636,533695.0
2015-10-23 15:35:00,34.86,34.88,34.83,34.87,364621.0,27.3636,27.3793,27.3401,27.3715,364621.0
2015-10-23 15:40:00,34.88,34.9,34.81,34.82,573735.0,27.3793,27.395,27.3244,27.3322,573735.0
2015-10-23 15:45:00,34.82,34.9,34.81,34.89,543280.0,27.3322,27.395,27.3244,27.3872,543280.0
2015-10-23 15:50:00,34.89,34.89,34.85,34.86,514853.0,27.3872,27.3872,27.3558,27.3636,514853.0
2015-10-23 15:55:00,34.87,34.9,34.84,34.89,1275495.0,27.3715,27.395,27.3479,27.3872,1275495.0
2015-10-26 09:30:00,34.78,34.95,34.77,34.95,1002175.0,27.3008,27.4343,27.293,27.4343,1002175.0
2015-10-26 09:35:00,34.95,34.96,34.88,34.95,592688.0,27.4343,27.4421,27.3793,27.4343,592688.0
2015-10-26 09:40:00,34.95,34.95,34.75,34.87,748818.0,27.4343,27.4343,27.2773,27.3715,748818.0
2015-10-26 09:45:00,34.87,34.87,34.73,34.81,501288.0,27.3715,27.3715,27.2616,27.3244,501288.0
2015-10-26 09:50:00,34.81,34.88,34.78,34.82,425512.0,27.3244,27.3793,27.3008,27.3322,425512.0
2015-10-26 09:55:00,34.81,34.95,34.79,34.87,259012.0,27.3244,27.4343,27.3087,27.3715,259012.0
2015-10-26 10:00:00,34.87,34.89,34.82,34.87,171063.0,27.3715,27.3872,27.3322,27.3715,171063.0
2015-10-26 10:05:00,34.88,34.91,34.84,34.86,173807.0,27.3793,27.4029,27.3479,27.3636,173807.0
2015-10-26 10:10:00,34.86,34.86,34.75,34.78,217639.0,27.3636,27.3636,27.2773,27.3008,217639.0
2015-10-26 10:15:00,34.78,34.82,34.76,34.78,192636.0,27.3008,27.3322,27.2851,27.3008,192636.0
2015-10-26 10:20:00,34.78,34.8,34.7,34.73,222509.0,27.3008,27.3165,27.2381,27.2616,222509.0
2015-10-26 10:25:00,34.73,34.77,34.71,34.75,215626.0,27.2616,27.293,27.2459,27.2773,215626.0
2015-10-26 10:30:00,34.75,34.76,34.7,34.73,312047.0,27.2773,27.2851,27.2381,27.2616,312047.0
2015-10-26 10:35:00,34.73,34.78,34.72,34.76,175902.0,27.2616,27.3008,27.2537,27.2851,175902.0
2015-10-26 10:40:00,34.75,34.78,34.75,34.76,156827.0,27.2773,27.3008,27.2773,27.2851,156827.0
2015-10-26 10:45:00,34.76,34.78,34.74,34.76,207361.0,27.2851,27.3008,27.2694,27.2851,207361.0
2015-10-26 10:50:00,34.76,34.76,34.71,34.75,310797.0,27.2851,27.2851,27.2459,27.2773,310797.0
2015-10-26 10:55:00,34.76,34.77,34.73,34.74,251715.0,27.2851,27.293,27.2616,27.2694,251715.0
2015-10-26 11:00:00,34.73,34.78,34.73,34.77,167007.0,27.2616,27.3008,27.2616,27.293,167007.0
2015-10-26 11:05:00,34.77,34.78,34.74,34.74,193687.0,27.293,27.3008,27.2694,27.2694,193687.0
2015-10-26 11:10:00,34.75,34.78,34.73,34.76,204261.0,27.2773,27.3008,27.2616,27.2851,204261.0
2015-10-26 11:15:00,34.75,34.76,34.74,34.76,185705.0,27.2773,27.2851,27.2694,27.2851,185705.0
2015-10-26 11:20:00,34.76,34.78,34.75,34.77,106531.0,27.2851,27.3008,27.2773,27.293,106531.0
2015-10-26 11:25:00,34.78,34.78,34.74,34.75,110466.0,27.3008,27.3008,27.2694,27.2773,110466.0
2015-10-26 11:30:00,34.75,34.76,34.73,34.75,234538.0,27.2773,27.2851,27.2616,27.2773,234538.0
2015-10-26 11:35:00,34.75,34.78,34.71,34.72,214645.0,27.2773,27.3008,27.2459,27.2537,214645.0
2015-10-26 11:40:00,34.71,34.75,34.7,34.75,186666.0,27.2459,27.2773,27.2381,27.2773,186666.0
2015-10-26 11:45:00,34.75,34.77,34.74,34.76,188658.0,27.2773,27.293,27.2694,27.2851,188658.0
2015-10-26 11:50:00,34.76,34.78,34.72,34.75,130660.0,27.2851,27.3008,27.2537,27.2773,130660.0
2015-10-26 11:55:00,34.75,34.76,34.73,34.73,190836.0,27.2773,27.2851,27.2616,27.2616,190836.0
2015-10-26 12:00:00,34.73,34.77,34.73,34.75,185066.0,27.2616,27.293,27.2616,27.2773,185066.0
2015-10-26 12:05:00,34.75,34.78,34.74,34.77,118322.0,27.2773,27.3008,27.2694,27.293,118322.0
2015-10-26 12:10:00,34.77,34.77,34.74,34.76,56523.0,27.293,27.293,27.2694,27.2851,56523.0
2015-10-26 12:15:00,34.76,34.77,34.75,34.75,103737.0,27.2851,27.293,27.2773,27.2773,103737.0
2015-10-26 12:20:00,34.75,34.76,34.74,34.76,148987.0,27.2773,27.2851,27.2694,27.2851,148987.0
2015-10-26 12:25:00,34.75,34.78,34.75,34.77,72153.0,27.2773,27.3008,27.2773,27.293,72153.0
2015-10-26 12:30:00,34.77,34.78,34.75,34.77,123641.0,27.293,27.3008,27.2773,27.293,123641.0
2015-10-26 12:35:00,34.77,34.79,34.76,34.77,94644.0,27.293,27.3087,27.2851,27.293,94644.0
2015-10-26 12:40:00,34.77,34.84,34.76,34.84,177889.0,27.293,27.3479,27.2851,27.3479,177889.0
2015-10-26 12:45:00,34.84,34.85,34.79,34.82,217191.0,27.3479,27.3558,27.3087,27.3322,217191.0
2015-10-26 12:50:00,34.82,34.85,34.8,34.8,141324.0,27.3322,27.3558,27.3165,27.3165,141324.0
2015-10-26 12:55:00,34.8,34.81,34.75,34.77,143333.0,27.3165,27.3244,27.2773,27.293,143333.0
2015-10-26 13:00:00,34.77,34.78,34.74,34.76,144754.0,27.293,27.3008,27.2694,27.2851,144754.0
2015-10-26 13:05:00,34.76,34.8,34.75,34.77,102298.0,27.2851,27.3165,27.2773,27.293,102298.0
2015-10-26 13:10:00,34.78,34.78,34.75,34.76,69064.0,27.3008,27.3008,27.2773,27.2851,69064.0
2015-10-26 13:15:00,34.76,34.78,34.75,34.76,56374.0,27.2851,27.3008,27.2773,27.2851,56374.0
2015-10-26 13:20:00,34.76,34.77,34.75,34.75,89112.0,27.2851,27.293,27.2773,27.2773,89112.0
2015-10-26 13:25:00,34.75,34.79,34.75,34.76,158045.0,27.2773,27.3087,27.2773,27.2851,158045.0
2015-10-26 13:30:00,34.77,34.79,34.76,34.77,100259.0,27.293,27.3087,27.2851,27.293,100259.0
2015-10-26 13:35:00,34.78,34.79,34.76,34.77,80725.0,27.3008,27.3087,27.2851,27.293,80725.0
2015-10-26 13:40:00,34.77,34.79,34.75,34.79,234563.0,27.293,27.3087,27.2773,27.3087,234563.0
2015-10-26 13:45:00,34.78,34.79,34.75,34.77,259428.0,27.3008,27.3087,27.2773,27.293,259428.0
2015-10-26 13:50:00,34.77,34.78,34.66,34.74,585983.0,27.293,27.3008,27.2067,27.2694,585983.0
2015-10-26 13:55:00,34.74,34.76,34.73,34.74,431189.0,27.2694,27.2851,27.2616,27.2694,431189.0
2015-10-26 14:00:00,34.75,34.76,34.7,34.7,108080.0,27.2773,27.2851,27.2381,27.2381,108080.0
2015-10-26 14:05:00,34.7,34.75,34.67,34.71,276178.0,27.2381,27.2773,27.2145,27.2459,276178.0
2015-10-26 14:10:00,34.71,34.72,34.63,34.64,449761.0,27.2459,27.2537,27.1831,27.191,449761.0
2015-10-26 14:15:00,34.64,34.66,34.61,34.62,261781.0,27.191,27.2067,27.1674,27.1753,261781.0
2015-10-26 14:20:00,34.62,34.66,34.59,34.65,230346.0,27.1753,27.2067,27.1517,27.1988,230346.0
2015-10-26 14:25:00,34.66,34.66,34.59,34.64,277478.0,27.2067,27.2067,27.1517,27.191,277478.0
2015-10-26 14:30:00,34.64,34.65,34.59,34.6,181858.0,27.191,27.1988,27.1517,27.1596,181858.0
2015-10-26 14:35:00,34.61,34.63,34.59,34.62,208583.0,27.1674,27.1831,27.1517,27.1753,208583.0
2015-10-26 14:40:00,34.62,34.66,34.61,34.65,128730.0,27.1753,27.2067,27.1674,27.1988,128730.0
2015-10-26 14:45:00,34.66,34.73,34.65,34.7,341309.0,27.2067,27.2616,27.1988,27.2381,341309.0
2015-10-26 14:50:00,34.7,34.72,34.66,34.68,119114.0,27.2381,27.2537,27.2067,27.2224,119114.0
2015-10-26 14:55:00,34.67,34.71,34.65,34.68,190738.0,27.2145,27.2459,27.1988,27.2224,190738.0
2015-10-26 15:00:00,34.69,34.71,34.66,34.69,160708.0,27.2302,27.2459,27.2067,27.2302,160708.0
2015-10-26 15:05:00,34.7,34.73,34.68,34.72,97571.0,27.2381,27.2616,27.2224,27.2537,97571.0
2015-10-26 15:10:00,34.72,34.73,34.66,34.66,206241.0,27.2537,27.2616,27.2067,27.2067,206241.0
2015-10-26 15:15:00,34.66,34.67,34.62,34.62,321563.0,27.2067,27.2145,27.1753,27.1753,321563.0
2015-10-26 15:20:00,34.62,34.65,34.61,34.64,338981.0,27.1753,27.1988,27.1674,27.191,338981.0
2015-10-26 15:25:00,34.63,34.66,34.61,34.66,225906.0,27.1831,27.2067,27.1674,27.2067,225906.0
2015-10-26 15:30:00,34.66,34.67,34.64,34.64,199757.0,27.2067,27.2145,27.191,27.191,199757.0
2015-10-26 15:35:00,34.64,34.64,34.61,34.61,461653.0,27.191,27.191,27.1674,27.1674,461653.0
2015-10-26 15:40:00,34.61,34.63,34.56,34.57,638701.0,27.1674,27.1831,27.1282,27.136,638701.0
2015-10-26 15:45:00,34.57,34.58,34.56,34.57,497318.0,27.136,27.1439,27.1282,27.136,497318.0
2015-10-26 15:50:00,34.57,34.59,34.56,34.58,359777.0,27.136,27.1517,27.1282,27.1439,359777.0
2015-10-26 15:55:00,34.59,34.61,34.55,34.59,1345132.0,27.1517,27.1674,27.1203,27.1517,1345132.0
2015-10-27 09:30:00,34.41,34.49,34.35,34.36,633590.0,27.0104,27.0732,26.9633,26.9712,633590.0
2015-10-27 09:35:00,34.37,34.43,34.36,34.41,463942.0,26.979,27.0261,26.9712,27.0104,463942.0
2015-10-27 09:40:00,34.41,34.43,34.37,34.38,326349.0,27.0104,27.0261,26.979,26.9869,326349.0
2015-10-27 09:45:00,34.38,34.42,34.35,34.36,503752.0,26.9869,27.0183,26.9633,26.9712,503752.0
2015-10-27 09:50:00,34.36,34.4,34.31,34.33,509727.0,26.9712,27.0026,26.9319,26.9476,509727.0
2015-10-27 09:55:00,34.33,34.39,34.32,34.38,240385.0,26.9476,26.9947,26.9398,26.9869,240385.0
2015-10-27 10:00:00,34.37,34.38,34.33,34.37,321633.0,26.979,26.9869,26.9476,26.979,321633.0
2015-10-27 10:05:00,34.37,34.47,34.37,34.41,364127.0,26.979,27.0575,26.979,27.0104,364127.0
2015-10-27 10:10:00,34.42,34.42,34.35,34.4,339900.0,27.0183,27.0183,26.9633,27.0026,339900.0
2015-10-27 10:15:00,34.4,34.42,34.37,34.39,138720.0,27.0026,27.0183,26.979,26.9947,138720.0
2015-10-27 10:20:00,34.39,34.42,34.32,34.4,381634.0,26.9947,27.0183,26.9398,27.0026,381634.0
2015-10-27 10:25:00,34.4,34.42,34.38,34.4,217358.0,27.0026,27.0183,26.9869,27.0026,217358.0
2015-10-27 10:30:00,34.41,34.44,34.38,34.44,348337.0,27.0104,27.034,26.9869,27.034,348337.0
2015-10-27 10:35:00,34.44,34.49,34.42,34.48,165179.0,27.034,27.0732,27.0183,27.0654,165179.0
2015-10-27 10:40:00,34.48,34.53,34.45,34.5,292256.0,27.0654,27.1046,27.0418,27.0811,292256.0
2015-10-27 10:45:00,34.5,34.52,34.48,34.48,151228.0,27.0811,27.0968,27.0654,27.0654,151228.0
2015-10-27 10:50:00,34.48,34.5,34.43,34.46,348367.0,27.0654,27.0811,27.0261,27.0497,348367.0
2015-10-27 10:55:00,34.46,34.47,34.42,34.42,150922.0,27.0497,27.0575,27.0183,27.0183,150922.0
2015-10-27 11:00:00,34.42,34.5,34.4,34.48,221167.0,27.0183,27.0811,27.0026,27.0654,221167.0
2015-10-27 11:05:00,34.48,34.5,34.46,34.46,298216.0,27.0654,27.0811,27.0497,27.0497,298216.0
2015-10-27 11:10:00,34.47,34.49,34.44,34.49,100490.0,27.0575,27.0732,27.034,27.0732,100490.0
2015-10-27 11:15:00,34.49,34.5,34.46,34.47,152576.0,27.0732,27.0811,27.0497,27.0575,152576.0
2015-10-27 11:20:00,34.47,34.51,34.42,34.5,241507.0,27.0575,27.0889,27.0183,27.0811,241507.0
2015-10-27 11:25:00,34.5,34.52,34.49,34.52,86271.0,27.0811,27.0968,27.0732,27.0968,86271.0
2015-10-27 11:30:00,34.52,34.55,34.5,34.51,143695.0,27.0968,27.1203,27.0811,27.0889,143695.0
2015-10-27 11:35:00,34.5,34.54,34.5,34.51,102166.0,27.0811,27.1125,27.0811,27.0889,102166.0
2015-10-27 11:40:00,34.52,34.55,34.45,34.48,371085.0,27.0968,27.1203,27.0418,27.0654,371085.0
2015-10-27 11:45:00,34.48,34.51,34.46,34.5,158394.0,27.0654,27.0889,27.0497,27.0811,158394.0
2015-10-27 11:50:00,34.51,34.51,34.45,34.45,140205.0,27.0889,27.0889,27.0418,27.0418,140205.0
2015-10-27 11:55:00,34.45,34.47,34.38,34.41,162688.0,27.0418,27.0575,26.9869,27.0104,162688.0
2015-10-27 12:00:00,34.41,34.43,34.36,34.38,146730.0,27.0104,27.0261,26.9712,26.9869,146730.0
2015-10-27 12:05:00,34.38,34.4,34.34,34.37,176730.0,26.9869,27.0026,26.9555,26.979,176730.0
2015-10-27 12:10:00,34.37,34.37,34.33,34.35,254518.0,26.979,26.979,26.9476,26.9633,254518.0
2015-10-27 12:15:00,34.36,34.38,34.32,34.37,127979.0,26.9712,26.9869,26.9398,26.979,127979.0
2015-10-27 12:20:00,34.37,34.4,34.36,34.39,153366.0,26.979,27.0026,26.9712,26.9947,153366.0
2015-10-27 12:25:00,34.39,34.42,34.37,34.37,132213.0,26.9947,27.0183,26.979,26.979,132213.0
2015-10-27 12:30:00,34.38,34.43,34.37,34.41,138394.0,26.9869,27.0261,26.979,27.0104,138394.0
2015-10-27 12:35:00,34.42,34.46,34.41,34.45,158814.0,27.0183,27.0497,27.0104,27.0418,158814.0
2015-10-27 12:40:00,34.44,34.47,34.43,34.44,143273.0,27.034,27.0575,27.0261,27.034,143273.0
2015-10-27 12:45:00,34.45,34.48,34.43,34.47,98580.0,27.0418,27.0654,27.0261,27.0575,98580.0
2015-10-27 12:50:00,34.46,34.48,34.43,34.48,127635.0,27.0497,27.0654,27.0261,27.0654,127635.0
2015-10-27 12:55:00,34.47,34.48,34.4,34.42,173492.0,27.0575,27.0654,27.0026,27.0183,173492.0
2015-10-27 13:00:00,34.42,34.45,34.38,34.42,186786.0,27.0183,27.0418,26.9869,27.0183,186786.0
2015-10-27 13:05:00,34.42,34.45,34.4,34.43,119266.0,27.0183,27.0418,27.0026,27.0261,119266.0
2015-10-27 13:10:00,34.42,34.46,34.41,34.45,217049.0,27.0183,27.0497,27.0104,27.0418,217049.0
2015-10-27 13:15:00,34.45,34.46,34.42,34.43,181510.0,27.0418,27.0497,27.0183,27.0261,181510.0
2015-10-27 13:20:00,34.44,34.45,34.4,34.4,115359.0,27.034,27.0418,27.0026,27.0026,115359.0
2015-10-27 13:25:00,34.41,34.43,34.38,34.39,266619.0,27.0104,27.0261,26.9869,26.9947,266619.0
2015-10-27 13:30:00,34.39,34.44,34.38,34.41,259598.0,26.9947,27.034,26.9869,27.0104,259598.0
2015-10-27 13:35:00,34.41,34.44,34.4,34.41,118331.0,27.0104,27.034,27.0026,27.0104,118331.0
2015-10-27 13:40:00,34.41,34.42,34.37,34.39,217948.0,27.0104,27.0183,26.979,26.9947,217948.0
2015-10-27 13:45:00,34.39,34.4,34.34,34.34,168683.0,26.9947,27.0026,26.9555,26.9555,168683.0
2015-10-27 13:50:00,34.35,34.37,34.32,34.36,181110.0,26.9633,26.979,26.9398,26.9712,181110.0
2015-10-27 13:55:00,34.36,34.39,34.36,34.37,110689.0,26.9712,26.9947,26.9712,26.979,110689.0
2015-10-27 14:00:00,34.37,34.44,34.36,34.41,316373.0,26.979,27.034,26.9712,27.0104,316373.0
2015-10-27 14:05:00,34.4,34.44,34.39,34.41,117941.0,27.0026,27.034,26.9947,27.0104,117941.0
2015-10-27 14:10:00,34.41,34.43,34.38,34.41,135815.0,27.0104,27.0261,26.9869,27.0104,135815.0
2015-10-27 14:15:00,34.41,34.45,34.41,34.42,140943.0,27.0104,27.0418,27.0104,27.0183,140943.0
2015-10-27 14:20:00,34.43,34.43,34.39,34.41,160650.0,27.0261,27.0261,26.9947,27.0104,160650.0
2015-10-27 14:25:00,34.41,34.46,34.4,34.45,265876.0,27.0104,27.0497,27.0026,27.0418,265876.0
2015-10-27 14:30:00,34.45,34.46,34.4,34.42,183350.0,27.0418,27.0497,27.0026,27.0183,183350.0
2015-10-27 14:35:00,34.42,34.45,34.41,34.44,194071.0,27.0183,27.0418,27.0104,27.034,194071.0
2015-10-27 14:40:00,34.43,34.44,34.35,34.39,244492.0,27.0261,27.034,26.9633,26.9947,244492.0
2015-10-27 14:45:00,34.38,34.41,34.35,34.4,269003.0,26.9869,27.0104,26.9633,27.0026,269003.0
2015-10-27 14:50:00,34.39,34.4,34.37,34.38,102808.0,26.9947,27.0026,26.979,26.9869,102808.0
2015-10-27 14:55:00,34.38,34.42,34.37,34.38,114465.0,26.9869,27.0183,26.979,26.9869,114465.0
2015-10-27 15:00:00,34.38,34.44,34.36,34.42,208947.0,26.9869,27.034,26.9712,27.0183,208947.0
2015-10-27 15:05:00,34.42,34.45,34.41,34.42,126645.0,27.0183,27.0418,27.0104,27.0183,126645.0
2015-10-27 15:10:00,34.42,34.46,34.41,34.44,132065.0,27.0183,27.0497,27.0104,27.034,132065.0
2015-10-27 15:15:00,34.44,34.45,34.41,34.43,175353.0,27.034,27.0418,27.0104,27.0261,175353.0
2015-10-27 15:20:00,34.42,34.47,34.41,34.45,236961.0,27.0183,27.0575,27.0104,27.0418,236961.0
2015-10-27 15:25:00,34.45,34.47,34.43,34.43,256377.0,27.0418,27.0575,27.0261,27.0261,256377.0
2015-10-27 15:30:00,34.44,34.46,34.38,34.39,304464.0,27.034,27.0497,26.9869,26.9947,304464.0
2015-10-27 15:35:00,34.4,34.4,34.37,34.39,314661.0,27.0026,27.0026,26.979,26.9947,314661.0
2015-10-27 15:40:00,34.39,34.42,34.37,34.37,464092.0,26.9947,27.0183,26.979,26.979,464092.0
2015-10-27 15:45:00,34.37,34.38,34.34,34.38,340668.0,26.979,26.9869,26.9555,26.9869,340668.0
2015-10-27 15:50:00,34.39,34.42,34.37,34.41,627274.0,26.9947,27.0183,26.979,27.0104,627274.0
2015-10-27 15:55:00,34.41,34.48,34.4,34.47,1361933.0,27.0104,27.0654,27.0026,27.0575,1361933.0
2015-10-28 09:30:00,34.47,34.6,34.41,34.59,505091.0,27.0575,27.1596,27.0104,27.1517,505091.0
2015-10-28 09:35:00,34.6,34.69,34.59,34.65,212991.0,27.1596,27.2302,27.1517,27.1988,212991.0
2015-10-28 09:40:00,34.64,34.68,34.62,34.63,201944.0,27.191,27.2224,27.1753,27.1831,201944.0
2015-10-28 09:45:00,34.63,34.7,34.62,34.63,208974.0,27.1831,27.2381,27.1753,27.1831,208974.0
2015-10-28 09:50:00,34.64,34.67,34.58,34.61,142308.0,27.191,27.2145,27.1439,27.1674,142308.0
2015-10-28 09:55:00,34.6,34.62,34.55,34.61,185484.0,27.1596,27.1753,27.1203,27.1674,185484.0
2015-10-28 10:00:00,34.61,34.64,34.5,34.52,185071.0,27.1674,27.191,27.0811,27.0968,185071.0
2015-10-28 10:05:00,34.52,34.58,34.52,34.55,107696.0,27.0968,27.1439,27.0968,27.1203,107696.0
2015-10-28 10:10:00,34.55,34.6,34.55,34.59,77838.0,27.1203,27.1596,27.1203,27.1517,77838.0
2015-10-28 10:15:00,34.59,34.63,34.51,34.52,198417.0,27.1517,27.1831,27.0889,27.0968,198417.0
2015-10-28 10:20:00,34.52,34.56,34.44,34.46,284841.0,27.0968,27.1282,27.034,27.0497,284841.0
2015-10-28 10:25:00,34.46,34.49,34.43,34.48,166836.0,27.0497,27.0732,27.0261,27.0654,166836.0
2015-10-28 10:30:00,34.47,34.51,34.44,34.46,271679.0,27.0575,27.0889,27.034,27.0497,271679.0
2015-10-28 10:35:00,34.47,34.51,34.42,34.44,416785.0,27.0575,27.0889,27.0183,27.034,416785.0
2015-10-28 10:40:00,34.45,34.5,34.44,34.49,153537.0,27.0418,27.0811,27.034,27.0732,153537.0
2015-10-28 10:45:00,34.5,34.54,34.46,34.5,217320.0,27.0811,27.1125,27.0497,27.0811,217320.0
2015-10-28 10:50:00,34.51,34.55,34.49,34.55,173666.0,27.0889,27.1203,27.0732,27.1203,173666.0
2015-10-28 10:55:00,34.53,34.64,34.53,34.64,304925.0,27.1046,27.191,27.1046,27.191,304925.0
2015-10-28 11:00:00,34.64,34.65,34.57,34.59,226694.0,27.191,27.1988,27.136,27.1517,226694.0
2015-10-28 11:05:00,34.59,34.6,34.54,34.57,154512.0,27.1517,27.1596,27.1125,27.136,154512.0
2015-10-28 11:10:00,34.57,34.58,34.54,34.55,116687.0,27.136,27.1439,27.1125,27.1203,116687.0
2015-10-28 11:15:00,34.55,34.56,34.46,34.49,277477.0,27.1203,27.1282,27.0497,27.0732,277477.0
2015-10-28 11:20:00,34.49,34.5,34.45,34.49,144511.0,27.0732,27.0811,27.0418,27.0732,144511.0
2015-10-28 11:25:00,34.49,34.5,34.45,34.45,87240.0,27.0732,27.0811,27.0418,27.0418,87240.0
2015-10-28 11:30:00,34.45,34.47,34.4,34.41,300989.0,27.0418,27.0575,27.0026,27.0104,300989.0
2015-10-28 11:35:00,34.41,34.47,34.4,34.43,260321.0,27.0104,27.0575,27.0026,27.0261,260321.0
2015-10-28 11:40:00,34.43,34.46,34.41,34.43,161184.0,27.0261,27.0497,27.0104,27.0261,161184.0
2015-10-28 11:45:00,34.42,34.44,34.38,34.39,222983.0,27.0183,27.034,26.9869,26.9947,222983.0
2015-10-28 11:50:00,34.39,34.4,34.36,34.37,150684.0,26.9947,27.0026,26.9712,26.979,150684.0
2015-10-28 11:55:00,34.37,34.45,34.36,34.41,246510.0,26.979,27.0418,26.9712,27.0104,246510.0
2015-10-28 12:00:00,34.42,34.46,34.38,34.45,194226.0,27.0183,27.0497,26.9869,27.0418,194226.0
2015-10-28 12:05:00,34.45,34.46,34.4,34.42,119129.0,27.0418,27.0497,27.0026,27.0183,119129.0
2015-10-28 12:10:00,34.42,34.46,34.41,34.45,151808.0,27.0183,27.0497,27.0104,27.0418,151808.0
2015-10-28 12:15:00,34.45,34.47,34.42,34.45,108121.0,27.0418,27.0575,27.0183,27.0418,108121.0
2015-10-28 12:20:00,34.45,34.45,34.4,34.43,94559.0,27.0418,27.0418,27.0026,27.0261,94559.0
2015-10-28 12:25:00,34.44,34.46,34.41,34.45,108780.0,27.034,27.0497,27.0104,27.0418,108780.0
2015-10-28 12:30:00,34.45,34.46,34.42,34.44,94397.0,27.0418,27.0497,27.0183,27.034,94397.0
2015-10-28 12:35:00,34.44,34.45,34.4,34.42,118866.0,27.034,27.0418,27.0026,27.0183,118866.0
2015-10-28 12:40:00,34.42,34.43,34.36,34.38,271056.0,27.0183,27.0261,26.9712,26.9869,271056.0
2015-10-28 12:45:00,34.39,34.4,34.35,34.37,84917.0,26.9947,27.0026,26.9633,26.979,84917.0
2015-10-28 12:50:00,34.37,34.42,34.37,34.4,93702.0,26.979,27.0183,26.979,27.0026,93702.0
2015-10-28 12:55:00,34.4,34.41,34.38,34.41,91101.0,27.0026,27.0104,26.9869,27.0104,91101.0
2015-10-28 13:00:00,34.41,34.42,34.37,34.38,125555.0,27.0104,27.0183,26.979,26.9869,125555.0
2015-10-28 13:05:00,34.39,34.4,34.37,34.39,70861.0,26.9947,27.0026,26.979,26.9947,70861.0
2015-10-28 13:10:00,34.4,34.41,34.37,34.39,95559.0,27.0026,27.0104,26.979,26.9947,95559.0
2015-10-28 13:15:00,34.4,34.41,34.38,34.4,62097.0,27.0026,27.0104,26.9869,27.0026,62097.0
2015-10-28 13:20:00,34.4,34.42,34.37,34.38,111208.0,27.0026,27.0183,26.979,26.9869,111208.0
2015-10-28 13:25:00,34.38,34.42,34.37,34.39,112323.0,26.9869,27.0183,26.979,26.9947,112323.0
2015-10-28 13:30:00,34.38,34.49,34.34,34.48,772468.0,26.9869,27.0732,26.9555,27.0654,772468.0
2015-10-28 13:35:00,34.48,34.49,34.36,34.43,322715.0,27.0654,27.0732,26.9712,27.0261,322715.0
2015-10-28 13:40:00,34.43,34.45,34.36,34.37,418760.0,27.0261,27.0418,26.9712,26.979,418760.0
2015-10-28 13:45:00,34.36,34.4,34.35,34.39,138704.0,26.9712,27.0026,26.9633,26.9947,138704.0
2015-10-28 13:50:00,34.38,34.44,34.38,34.43,150687.0,26.9869,27.034,26.9869,27.0261,150687.0
2015-10-28 13:55:00,34.43,34.48,34.42,34.46,249615.0,27.0261,27.0654,27.0183,27.0497,249615.0
2015-10-28 14:00:00,34.46,34.47,34.17,34.24,1038838.0,27.0497,27.0575,26.822,26.877,1038838.0
2015-10-28 14:05:00,34.24,34.28,34.15,34.23,531222.0,26.877,26.9084,26.8063,26.8691,531222.0
2015-10-28 14:10:00,34.23,34.24,34.12,34.16,688762.0,26.8691,26.877,26.7828,26.8142,688762.0
2015-10-28 14:15:00,34.16,34.23,34.13,34.21,214102.0,26.8142,26.8691,26.7906,26.8534,214102.0
2015-10-28 14:20:00,34.2,34.3,34.18,34.28,274624.0,26.8456,26.9241,26.8299,26.9084,274624.0
2015-10-28 14:25:00,34.29,34.32,34.22,34.24,143521.0,26.9162,26.9398,26.8613,26.877,143521.0
2015-10-28 14:30:00,34.24,34.25,34.16,34.17,200215.0,26.877,26.8848,26.8142,26.822,200215.0
2015-10-28 14:35:00,34.16,34.26,34.16,34.24,127210.0,26.8142,26.8927,26.8142,26.877,127210.0
2015-10-28 14:40:00,34.24,34.27,34.2,34.21,269732.0,26.877,26.9005,26.8456,26.8534,269732.0
2015-10-28 14:45:00,34.2,34.27,34.19,34.22,219757.0,26.8456,26.9005,26.8377,26.8613,219757.0
2015-10-28 14:50:00,34.22,34.34,34.21,34.33,213491.0,26.8613,26.9555,26.8534,26.9476,213491.0
2015-10-28 14:55:00,34.31,34.33,34.25,34.3,186914.0,26.9319,26.9476,26.8848,26.9241,186914.0
2015-10-28 15:00:00,34.31,34.39,34.28,34.37,183556.0,26.9319,26.9947,26.9084,26.979,183556.0
2015-10-28 15:05:00,34.38,34.42,34.36,34.39,259096.0,26.9869,27.0183,26.9712,26.9947,259096.0
2015-10-28 15:10:00,34.39,34.4,34.36,34.37,168882.0,26.9947,27.0026,26.9712,26.979,168882.0
2015-10-28 15:15:00,34.38,34.42,34.37,34.39,207824.0,26.9869,27.0183,26.979,26.9947,207824.0
2015-10-28 15:20:00,34.39,34.41,34.36,34.4,212259.0,26.9947,27.0104,26.9712,27.0026,212259.0
2015-10-28 15:25:00,34.39,34.46,34.39,34.44,215776.0,26.9947,27.0497,26.9947,27.034,215776.0
2015-10-28 15:30:00,34.45,34.52,34.44,34.48,356083.0,27.0418,27.0968,27.034,27.0654,356083.0
2015-10-28 15:35:00,34.48,34.56,34.47,34.54,269986.0,27.0654,27.1282,27.0575,27.1125,269986.0
2015-10-28 15:40:00,34.54,34.62,34.53,34.61,367209.0,27.1125,27.1753,27.1046,27.1674,367209.0
2015-10-28 15:45:00,34.61,34.64,34.6,34.61,420176.0,27.1674,27.191,27.1596,27.1674,420176.0
2015-10-28 15:50:00,34.61,34.65,34.59,34.64,701522.0,27.1674,27.1988,27.1517,27.191,701522.0
2015-10-28 15:55:00,34.64,34.71,34.63,34.71,1415062.0,27.191,27.2459,27.1831,27.2459,1415062.0
2015-10-29 09:30:00,34.21,34.29,33.77,33.79,1950799.0,26.8534,26.9162,26.508,26.5237,1950799.0
2015-10-29 09:35:00,33.78,34.08,33.77,34.05,585880.0,26.5159,26.7514,26.508,26.7278,585880.0
2015-10-29 09:40:00,34.04,34.08,33.96,34.05,618470.0,26.72,26.7514,26.6572,26.7278,618470.0
2015-10-29 09:45:00,34.05,34.05,33.96,33.96,338252.0,26.7278,26.7278,26.6572,26.6572,338252.0
2015-10-29 09:50:00,33.96,33.97,33.88,33.91,550931.0,26.6572,26.665,26.5944,26.6179,550931.0
2015-10-29 09:55:00,33.91,33.92,33.85,33.88,631722.0,26.6179,26.6258,26.5708,26.5944,631722.0
2015-10-29 10:00:00,33.87,34.0,33.87,33.96,360983.0,26.5865,26.6886,26.5865,26.6572,360983.0
2015-10-29 10:05:00,33.95,33.99,33.92,33.92,345551.0,26.6493,26.6807,26.6258,26.6258,345551.0
2015-10-29 10:10:00,33.92,33.94,33.91,33.93,255168.0,26.6258,26.6415,26.6179,26.6336,255168.0
2015-10-29 10:15:00,33.94,34.05,33.93,34.05,437819.0,26.6415,26.7278,26.6336,26.7278,437819.0
2015-10-29 10:20:00,34.06,34.1,34.01,34.05,245714.0,26.7357,26.7671,26.6964,26.7278,245714.0
2015-10-29 10:25:00,34.05,34.07,33.96,33.98,228391.0,26.7278,26.7435,26.6572,26.6729,228391.0
2015-10-29 10:30:00,33.98,34.04,33.97,34.02,168134.0,26.6729,26.72,26.665,26.7043,168134.0
2015-10-29 10:35:00,34.02,34.04,33.98,34.0,157544.0,26.7043,26.72,26.6729,26.6886,157544.0
2015-10-29 10:40:00,34.0,34.12,33.99,34.12,279822.0,26.6886,26.7828,26.6807,26.7828,279822.0
2015-10-29 10:45:00,34.12,34.17,34.09,34.11,242841.0,26.7828,26.822,26.7592,26.7749,242841.0
2015-10-29 10:50:00,34.12,34.15,34.09,34.13,169171.0,26.7828,26.8063,26.7592,26.7906,169171.0
2015-10-29 10:55:00,34.12,34.16,34.11,34.12,189876.0,26.7828,26.8142,26.7749,26.7828,189876.0
2015-10-29 11:00:00,34.13,34.17,34.11,34.16,151610.0,26.7906,26.822,26.7749,26.8142,151610.0
2015-10-29 11:05:00,34.15,34.22,34.14,34.22,170868.0,26.8063,26.8613,26.7985,26.8613,170868.0
2015-10-29 11:10:00,34.22,34.23,34.18,34.23,143926.0,26.8613,26.8691,26.8299,26.8691,143926.0
2015-10-29 11:15:00,34.23,34.24,34.19,34.24,109709.0,26.8691,26.877,26.8377,26.877,109709.0
2015-10-29 11:20:00,34.23,34.25,34.21,34.21,276450.0,26.8691,26.8848,26.8534,26.8534,276450.0
2015-10-29 11:25:00,34.21,34.23,34.19,34.2,155798.0,26.8534,26.8691,26.8377,26.8456,155798.0
2015-10-29 11:30:00,34.2,34.24,34.2,34.2,123724.0,26.8456,26.877,26.8456,26.8456,123724.0
2015-10-29 11:35:00,34.2,34.22,34.15,34.16,120630.0,26.8456,26.8613,26.8063,26.8142,120630.0
2015-10-29 11:40:00,34.17,34.17,34.13,34.17,122421.0,26.822,26.822,26.7906,26.822,122421.0
2015-10-29 11:45:00,34.16,34.17,34.11,34.13,247240.0,26.8142,26.822,26.7749,26.7906,247240.0
2015-10-29 11:50:00,34.14,34.19,34.13,34.18,275848.0,26.7985,26.8377,26.7906,26.8299,275848.0
2015-10-29 11:55:00,34.19,34.21,34.16,34.21,106127.0,26.8377,26.8534,26.8142,26.8534,106127.0
2015-10-29 12:00:00,34.2,34.21,34.14,34.15,133297.0,26.8456,26.8534,26.7985,26.8063,133297.0
2015-10-29 12:05:00,34.16,34.17,34.14,34.16,117514.0,26.8142,26.822,26.7985,26.8142,117514.0
2015-10-29 12:10:00,34.17,34.18,34.14,34.16,69572.0,26.822,26.8299,26.7985,26.8142,69572.0
2015-10-29 12:15:00,34.16,34.2,34.16,34.19,71180.0,26.8142,26.8456,26.8142,26.8377,71180.0
2015-10-29 12:20:00,34.2,34.2,34.15,34.18,102118.0,26.8456,26.8456,26.8063,26.8299,102118.0
2015-10-29 12:25:00,34.17,34.22,34.16,34.17,137303.0,26.822,26.8613,26.8142,26.822,137303.0
2015-10-29 12:30:00,34.17,34.21,34.16,34.2,119497.0,26.822,26.8534,26.8142,26.8456,119497.0
2015-10-29 12:35:00,34.21,34.22,34.18,34.18,136181.0,26.8534,26.8613,26.8299,26.8299,136181.0
2015-10-29 12:40:00,34.19,34.2,34.17,34.2,100344.0,26.8377,26.8456,26.822,26.8456,100344.0
2015-10-29 12:45:00,34.2,34.22,34.17,34.17,105282.0,26.8456,26.8613,26.822,26.822,105282.0
2015-10-29 12:50:00,34.17,34.18,34.12,34.14,133046.0,26.822,26.8299,26.7828,26.7985,133046.0
2015-10-29 12:55:00,34.14,34.18,34.12,34.16,83657.0,26.7985,26.8299,26.7828,26.8142,83657.0
2015-10-29 13:00:00,34.16,34.17,34.12,34.15,78276.0,26.8142,26.822,26.7828,26.8063,78276.0
2015-10-29 13:05:00,34.15,34.18,34.14,34.14,129336.0,26.8063,26.8299,26.7985,26.7985,129336.0
2015-10-29 13:10:00,34.15,34.18,34.13,34.17,92009.0,26.8063,26.8299,26.7906,26.822,92009.0
2015-10-29 13:15:00,34.18,34.2,34.17,34.19,101578.0,26.8299,26.8456,26.822,26.8377,101578.0
2015-10-29 13:20:00,34.19,34.2,34.17,34.17,63873.0,26.8377,26.8456,26.822,26.822,63873.0
2015-10-29 13:25:00,34.18,34.19,34.15,34.15,77759.0,26.8299,26.8377,26.8063,26.8063,77759.0
2015-10-29 13:30:00,34.16,34.16,34.12,34.12,161349.0,26.8142,26.8142,26.7828,26.7828,161349.0
2015-10-29 13:35:00,34.13,34.13,34.06,34.08,125183.0,26.7906,26.7906,26.7357,26.7514,125183.0
2015-10-29 13:40:00,34.08,34.11,34.07,34.1,139247.0,26.7514,26.7749,26.7435,26.7671,139247.0
2015-10-29 13:45:00,34.09,34.13,34.09,34.11,84048.0,26.7592,26.7906,26.7592,26.7749,84048.0
2015-10-29 13:50:00,34.11,34.11,34.06,34.09,139513.0,26.7749,26.7749,26.7357,26.7592,139513.0
2015-10-29 13:55:00,34.09,34.11,34.05,34.05,98642.0,26.7592,26.7749,26.7278,26.7278,98642.0
2015-10-29 14:00:00,34.06,34.08,34.01,34.03,295712.0,26.7357,26.7514,26.6964,26.7121,295712.0
2015-10-29 14:05:00,34.03,34.1,34.03,34.06,284494.0,26.7121,26.7671,26.7121,26.7357,284494.0
2015-10-29 14:10:00,34.07,34.07,34.04,34.06,165656.0,26.7435,26.7435,26.72,26.7357,165656.0
2015-10-29 14:15:00,34.07,34.1,34.06,34.09,80702.0,26.7435,26.7671,26.7357,26.7592,80702.0
2015-10-29 14:20:00,34.09,34.15,34.09,34.14,165775.0,26.7592,26.8063,26.7592,26.7985,165775.0
2015-10-29 14:25:00,34.14,34.15,34.09,34.09,96277.0,26.7985,26.8063,26.7592,26.7592,96277.0
2015-10-29 14:30:00,34.1,34.11,34.08,34.09,91487.0,26.7671,26.7749,26.7514,26.7592,91487.0
2015-10-29 14:35:00,34.09,34.11,34.07,34.07,168891.0,26.7592,26.7749,26.7435,26.7435,168891.0
2015-10-29 14:40:00,34.07,34.08,34.04,34.04,193956.0,26.7435,26.7514,26.72,26.72,193956.0
2015-10-29 14:45:00,34.05,34.08,34.01,34.02,212048.0,26.7278,26.7514,26.6964,26.7043,212048.0
2015-10-29 14:50:00,34.03,34.04,34.01,34.02,116977.0,26.7121,26.72,26.6964,26.7043,116977.0
2015-10-29 14:55:00,34.02,34.04,34.02,34.03,106470.0,26.7043,26.72,26.7043,26.7121,106470.0
2015-10-29 15:00:00,34.03,34.05,34.02,34.05,98475.0,26.7121,26.7278,26.7043,26.7278,98475.0
2015-10-29 15:05:00,34.04,34.08,34.04,34.07,144950.0,26.72,26.7514,26.72,26.7435,144950.0
2015-10-29 15:10:00,34.07,34.11,34.06,34.09,114737.0,26.7435,26.7749,26.7357,26.7592,114737.0
2015-10-29 15:15:00,34.1,34.11,34.08,34.11,151103.0,26.7671,26.7749,26.7514,26.7749,151103.0
2015-10-29 15:20:00,34.11,34.13,34.09,34.11,194974.0,26.7749,26.7906,26.7592,26.7749,194974.0
2015-10-29 15:25:00,34.1,34.11,34.06,34.07,298477.0,26.7671,26.7749,26.7357,26.7435,298477.0
2015-10-29 15:30:00,34.07,34.08,34.03,34.05,346435.0,26.7435,26.7514,26.7121,26.7278,346435.0
2015-10-29 15:35:00,34.05,34.07,34.03,34.06,411350.0,26.7278,26.7435,26.7121,26.7357,411350.0
2015-10-29 15:40:00,34.07,34.08,34.05,34.06,271768.0,26.7435,26.7514,26.7278,26.7357,271768.0
2015-10-29 15:45:00,34.06,34.07,34.0,34.02,675680.0,26.7357,26.7435,26.6886,26.7043,675680.0
2015-10-29 15:50:00,34.03,34.04,33.96,33.96,755863.0,26.7121,26.72,26.6572,26.6572,755863.0
2015-10-29 15:55:00,33.97,34.05,33.97,34.02,1344543.0,26.665,26.7278,26.665,26.7043,1344543.0
2015-10-30 09:30:00,34.1,34.24,34.05,34.2,557940.0,26.7671,26.877,26.7278,26.8456,557940.0
2015-10-30 09:35:00,34.2,34.29,34.14,34.15,241231.0,26.8456,26.9162,26.7985,26.8063,241231.0
2015-10-30 09:40:00,34.14,34.22,34.09,34.16,209305.0,26.7985,26.8613,26.7592,26.8142,209305.0
2015-10-30 09:45:00,34.17,34.21,34.14,34.18,147437.0,26.822,26.8534,26.7985,26.8299,147437.0
2015-10-30 09:50:00,34.18,34.23,34.14,34.16,175593.0,26.8299,26.8691,26.7985,26.8142,175593.0
2015-10-30 09:55:00,34.16,34.2,34.1,34.14,152188.0,26.8142,26.8456,26.7671,26.7985,152188.0
2015-10-30 10:00:00,34.14,34.14,34.04,34.05,307240.0,26.7985,26.7985,26.72,26.7278,307240.0
2015-10-30 10:05:00,34.05,34.1,34.04,34.06,293564.0,26.7278,26.7671,26.72,26.7357,293564.0
2015-10-30 10:10:00,34.06,34.07,34.01,34.04,224970.0,26.7357,26.7435,26.6964,26.72,224970.0
2015-10-30 10:15:00,34.04,34.05,34.02,34.05,211898.0,26.72,26.7278,26.7043,26.7278,211898.0
2015-10-30 10:20:00,34.04,34.05,33.99,34.01,232472.0,26.72,26.7278,26.6807,26.6964,232472.0
2015-10-30 10:25:00,34.0,34.05,33.99,34.03,388510.0,26.6886,26.7278,26.6807,26.7121,388510.0
2015-10-30 10:30:00,34.04,34.06,34.02,34.05,203098.0,26.72,26.7357,26.7043,26.7278,203098.0
2015-10-30 10:35:00,34.05,34.09,34.03,34.07,168388.0,26.7278,26.7592,26.7121,26.7435,168388.0
2015-10-30 10:40:00,34.07,34.13,34.07,34.12,158939.0,26.7435,26.7906,26.7435,26.7828,158939.0
2015-10-30 10:45:00,34.12,34.2,34.11,34.19,215744.0,26.7828,26.8456,26.7749,26.8377,215744.0
2015-10-30 10:50:00,34.19,34.2,34.16,34.17,142695.0,26.8377,26.8456,26.8142,26.822,142695.0
2015-10-30 10:55:00,34.18,34.18,34.11,34.12,139607.0,26.8299,26.8299,26.7749,26.7828,139607.0
2015-10-30 11:00:00,34.13,34.14,34.09,34.09,136650.0,26.7906,26.7985,26.7592,26.7592,136650.0
2015-10-30 11:05:00,34.09,34.18,34.09,34.13,496162.0,26.7592,26.8299,26.7592,26.7906,496162.0
2015-10-30 11:10:00,34.13,34.14,34.01,34.01,583847.0,26.7906,26.7985,26.6964,26.6964,583847.0
2015-10-30 11:15:00,34.01,34.02,33.96,33.97,198967.0,26.6964,26.7043,26.6572,26.665,198967.0
2015-10-30 11:20:00,33.97,33.98,33.93,33.96,201320.0,26.665,26.6729,26.6336,26.6572,201320.0
2015-10-30 11:25:00,33.95,33.96,33.94,33.94,126515.0,26.6493,26.6572,26.6415,26.6415,126515.0
2015-10-30 11:30:00,33.94,33.96,33.92,33.94,184658.0,26.6415,26.6572,26.6258,26.6415,184658.0
2015-10-30 11:35:00,33.94,33.98,33.91,33.98,176775.0,26.6415,26.6729,26.6179,26.6729,176775.0
2015-10-30 11:40:00,33.98,33.99,33.93,33.95,189137.0,26.6729,26.6807,26.6336,26.6493,189137.0
2015-10-30 11:45:00,33.94,33.94,33.9,33.92,179937.0,26.6415,26.6415,26.6101,26.6258,179937.0
2015-10-30 11:50:00,33.91,33.94,33.91,33.93,119734.0,26.6179,26.6415,26.6179,26.6336,119734.0
2015-10-30 11:55:00,33.92,33.93,33.9,33.91,295762.0,26.6258,26.6336,26.6101,26.6179,295762.0
2015-10-30 12:00:00,33.91,33.92,33.9,33.9,75681.0,26.6179,26.6258,26.6101,26.6101,75681.0
2015-10-30 12:05:00,33.91,33.93,33.89,33.91,382768.0,26.6179,26.6336,26.6022,26.6179,382768.0
2015-10-30 12:10:00,33.92,33.93,33.9,33.92,249175.0,26.6258,26.6336,26.6101,26.6258,249175.0
2015-10-30 12:15:00,33.93,33.94,33.89,33.9,363907.0,26.6336,26.6415,26.6022,26.6101,363907.0
2015-10-30 12:20:00,33.9,33.92,33.89,33.91,177321.0,26.6101,26.6258,26.6022,26.6179,177321.0
2015-10-30 12:25:00,33.91,33.92,33.9,33.91,182243.0,26.6179,26.6258,26.6101,26.6179,182243.0
2015-10-30 12:30:00,33.92,33.94,33.88,33.93,462146.0,26.6258,26.6415,26.5944,26.6336,462146.0
2015-10-30 12:35:00,33.93,33.94,33.89,33.89,235991.0,26.6336,26.6415,26.6022,26.6022,235991.0
2015-10-30 12:40:00,33.9,33.92,33.88,33.91,207640.0,26.6101,26.6258,26.5944,26.6179,207640.0
2015-10-30 12:45:00,33.91,33.92,33.89,33.9,176612.0,26.6179,26.6258,26.6022,26.6101,176612.0
2015-10-30 12:50:00,33.9,33.92,33.88,33.91,207686.0,26.6101,26.6258,26.5944,26.6179,207686.0
2015-10-30 12:55:00,33.92,33.96,33.91,33.93,190705.0,26.6258,26.6572,26.6179,26.6336,190705.0
2015-10-30 13:00:00,33.93,34.0,33.92,34.0,144212.0,26.6336,26.6886,26.6258,26.6886,144212.0
2015-10-30 13:05:00,33.99,34.0,33.94,33.96,178487.0,26.6807,26.6886,26.6415,26.6572,178487.0
2015-10-30 13:10:00,33.97,34.02,33.96,33.99,180011.0,26.665,26.7043,26.6572,26.6807,180011.0
2015-10-30 13:15:00,33.99,34.0,33.97,33.98,183265.0,26.6807,26.6886,26.665,26.6729,183265.0
2015-10-30 13:20:00,33.99,33.99,33.98,33.98,69710.0,26.6807,26.6807,26.6729,26.6729,69710.0
2015-10-30 13:25:00,33.98,33.99,33.93,33.94,249086.0,26.6729,26.6807,26.6336,26.6415,249086.0
2015-10-30 13:30:00,33.93,33.95,33.92,33.94,154023.0,26.6336,26.6493,26.6258,26.6415,154023.0
2015-10-30 13:35:00,33.94,33.98,33.93,33.97,192896.0,26.6415,26.6729,26.6336,26.665,192896.0
2015-10-30 13:40:00,33.97,33.99,33.95,33.97,94734.0,26.665,26.6807,26.6493,26.665,94734.0
2015-10-30 13:45:00,33.97,33.99,33.96,33.99,140566.0,26.665,26.6807,26.6572,26.6807,140566.0
2015-10-30 13:50:00,33.99,34.0,33.98,34.0,108659.0,26.6807,26.6886,26.6729,26.6886,108659.0
2015-10-30 13:55:00,34.0,34.01,33.97,33.98,145997.0,26.6886,26.6964,26.665,26.6729,145997.0
2015-10-30 14:00:00,33.98,34.01,33.96,34.01,197212.0,26.6729,26.6964,26.6572,26.6964,197212.0
2015-10-30 14:05:00,34.0,34.0,33.94,33.94,154019.0,26.6886,26.6886,26.6415,26.6415,154019.0
2015-10-30 14:10:00,33.94,33.96,33.92,33.94,247531.0,26.6415,26.6572,26.6258,26.6415,247531.0
2015-10-30 14:15:00,33.94,33.96,33.92,33.95,164143.0,26.6415,26.6572,26.6258,26.6493,164143.0
2015-10-30 14:20:00,33.95,33.96,33.92,33.94,222274.0,26.6493,26.6572,26.6258,26.6415,222274.0
2015-10-30 14:25:00,33.94,33.94,33.91,33.93,125800.0,26.6415,26.6415,26.6179,26.6336,125800.0
2015-10-30 14:30:00,33.93,33.93,33.91,33.93,129546.0,26.6336,26.6336,26.6179,26.6336,129546.0
2015-10-30 14:35:00,33.93,33.95,33.92,33.95,105408.0,26.6336,26.6493,26.6258,26.6493,105408.0
2015-10-30 14:40:00,33.95,33.95,33.92,33.94,156915.0,26.6493,26.6493,26.6258,26.6415,156915.0
2015-10-30 14:45:00,33.94,33.97,33.93,33.95,240298.0,26.6415,26.665,26.6336,26.6493,240298.0
2015-10-30 14:50:00,33.95,34.0,33.95,33.96,181730.0,26.6493,26.6886,26.6493,26.6572,181730.0
2015-10-30 14:55:00,33.96,33.97,33.92,33.93,139525.0,26.6572,26.665,26.6258,26.6336,139525.0
2015-10-30 15:00:00,33.94,33.96,33.91,33.95,199747.0,26.6415,26.6572,26.6179,26.6493,199747.0
2015-10-30 15:05:00,33.96,33.99,33.93,33.98,191541.0,26.6572,26.6807,26.6336,26.6729,191541.0
2015-10-30 15:10:00,33.98,33.99,33.95,33.97,169814.0,26.6729,26.6807,26.6493,26.665,169814.0
2015-10-30 15:15:00,33.98,34.01,33.96,33.99,264147.0,26.6729,26.6964,26.6572,26.6807,264147.0
2015-10-30 15:20:00,33.99,34.01,33.92,33.94,513751.0,26.6807,26.6964,26.6258,26.6415,513751.0
2015-10-30 15:25:00,33.94,33.97,33.88,33.9,400102.0,26.6415,26.665,26.5944,26.6101,400102.0
2015-10-30 15:30:00,33.91,33.92,33.88,33.9,590468.0,26.6179,26.6258,26.5944,26.6101,590468.0
2015-10-30 15:35:00,33.89,33.96,33.88,33.92,431976.0,26.6022,26.6572,26.5944,26.6258,431976.0
2015-10-30 15:40:00,33.92,33.94,33.89,33.91,731766.0,26.6258,26.6415,26.6022,26.6179,731766.0
2015-10-30 15:45:00,33.91,34.02,33.91,34.02,628089.0,26.6179,26.7043,26.6179,26.7043,628089.0
2015-10-30 15:50:00,34.02,34.03,33.99,34.0,491840.0,26.7043,26.7121,26.6807,26.6886,491840.0
2015-10-30 15:55:00,33.99,34.0,33.86,33.87,1763176.0,26.6807,26.6886,26.5787,26.5865,1763176.0
2015-11-02 09:30:00,33.73,33.8,33.64,33.73,726235.0,26.4766,26.5316,26.406,26.4766,726235.0
2015-11-02 09:35:00,33.74,33.89,33.73,33.84,680211.0,26.4845,26.6022,26.4766,26.563,680211.0
2015-11-02 09:40:00,33.84,34.03,33.82,34.02,417386.0,26.563,26.7121,26.5473,26.7043,417386.0
2015-11-02 09:45:00,34.03,34.28,34.02,34.25,744430.0,26.7121,26.9084,26.7043,26.8848,744430.0
2015-11-02 09:50:00,34.25,34.25,34.1,34.12,278872.0,26.8848,26.8848,26.7671,26.7828,278872.0
2015-11-02 09:55:00,34.11,34.12,34.0,34.04,195072.0,26.7749,26.7828,26.6886,26.72,195072.0
2015-11-02 10:00:00,34.05,34.11,34.04,34.09,142278.0,26.7278,26.7749,26.72,26.7592,142278.0
2015-11-02 10:05:00,34.08,34.13,34.07,34.11,240614.0,26.7514,26.7906,26.7435,26.7749,240614.0
2015-11-02 10:10:00,34.12,34.14,34.07,34.08,323881.0,26.7828,26.7985,26.7435,26.7514,323881.0
2015-11-02 10:15:00,34.09,34.1,34.06,34.09,256862.0,26.7592,26.7671,26.7357,26.7592,256862.0
2015-11-02 10:20:00,34.09,34.1,34.02,34.05,446785.0,26.7592,26.7671,26.7043,26.7278,446785.0
2015-11-02 10:25:00,34.05,34.11,34.04,34.06,252270.0,26.7278,26.7749,26.72,26.7357,252270.0
2015-11-02 10:30:00,34.05,34.07,34.02,34.02,157718.0,26.7278,26.7435,26.7043,26.7043,157718.0
2015-11-02 10:35:00,34.03,34.05,34.02,34.05,148727.0,26.7121,26.7278,26.7043,26.7278,148727.0
2015-11-02 10:40:00,34.05,34.05,34.03,34.05,112303.0,26.7278,26.7278,26.7121,26.7278,112303.0
2015-11-02 10:45:00,34.05,34.05,33.98,34.02,153807.0,26.7278,26.7278,26.6729,26.7043,153807.0
2015-11-02 10:50:00,34.01,34.04,33.98,33.98,139564.0,26.6964,26.72,26.6729,26.6729,139564.0
2015-11-02 10:55:00,33.99,34.0,33.93,33.93,280562.0,26.6807,26.6886,26.6336,26.6336,280562.0
2015-11-02 11:00:00,33.93,33.99,33.93,33.99,174251.0,26.6336,26.6807,26.6336,26.6807,174251.0
2015-11-02 11:05:00,33.99,34.05,33.98,34.01,237209.0,26.6807,26.7278,26.6729,26.6964,237209.0
2015-11-02 11:10:00,34.01,34.02,33.98,34.01,308139.0,26.6964,26.7043,26.6729,26.6964,308139.0
2015-11-02 11:15:00,34.02,34.06,34.01,34.03,319185.0,26.7043,26.7357,26.6964,26.7121,319185.0
2015-11-02 11:20:00,34.03,34.08,34.02,34.05,212894.0,26.7121,26.7514,26.7043,26.7278,212894.0
2015-11-02 11:25:00,34.05,34.07,34.03,34.05,136670.0,26.7278,26.7435,26.7121,26.7278,136670.0
2015-11-02 11:30:00,34.05,34.1,34.05,34.08,86905.0,26.7278,26.7671,26.7278,26.7514,86905.0
2015-11-02 11:35:00,34.08,34.08,34.04,34.07,79719.0,26.7514,26.7514,26.72,26.7435,79719.0
2015-11-02 11:40:00,34.07,34.09,34.04,34.04,180764.0,26.7435,26.7592,26.72,26.72,180764.0
2015-11-02 11:45:00,34.04,34.06,34.02,34.05,71798.0,26.72,26.7357,26.7043,26.7278,71798.0
2015-11-02 11:50:00,34.06,34.06,33.99,34.01,704171.0,26.7357,26.7357,26.6807,26.6964,704171.0
2015-11-02 11:55:00,34.01,34.01,33.98,33.99,317682.0,26.6964,26.6964,26.6729,26.6807,317682.0
2015-11-02 12:00:00,33.99,34.0,33.96,33.99,157947.0,26.6807,26.6886,26.6572,26.6807,157947.0
2015-11-02 12:05:00,33.98,33.99,33.97,33.99,165021.0,26.6729,26.6807,26.665,26.6807,165021.0
2015-11-02 12:10:00,33.98,33.99,33.92,33.96,203568.0,26.6729,26.6807,26.6258,26.6572,203568.0
2015-11-02 12:15:00,33.96,34.0,33.95,34.0,278120.0,26.6572,26.6886,26.6493,26.6886,278120.0
2015-11-02 12:20:00,34.0,34.03,33.97,33.98,202322.0,26.6886,26.7121,26.665,26.6729,202322.0
2015-11-02 12:25:00,33.98,34.03,33.95,34.01,152779.0,26.6729,26.7121,26.6493,26.6964,152779.0
2015-11-02 12:30:00,34.01,34.01,33.94,33.96,150831.0,26.6964,26.6964,26.6415,26.6572,150831.0
2015-11-02 12:35:00,33.95,33.99,33.94,33.98,123353.0,26.6493,26.6807,26.6415,26.6729,123353.0
2015-11-02 12:40:00,33.98,34.03,33.97,33.99,95457.0,26.6729,26.7121,26.665,26.6807,95457.0
2015-11-02 12:45:00,34.0,34.02,33.99,34.01,207931.0,26.6886,26.7043,26.6807,26.6964,207931.0
2015-11-02 12:50:00,34.02,34.03,33.98,34.0,145884.0,26.7043,26.7121,26.6729,26.6886,145884.0
2015-11-02 12:55:00,34.0,34.05,34.0,34.03,209729.0,26.6886,26.7278,26.6886,26.7121,209729.0
2015-11-02 13:00:00,34.03,34.07,34.01,34.02,165466.0,26.7121,26.7435,26.6964,26.7043,165466.0
2015-11-02 13:05:00,34.03,34.06,34.02,34.04,159697.0,26.7121,26.7357,26.7043,26.72,159697.0
2015-11-02 13:10:00,34.04,34.05,34.0,34.02,283181.0,26.72,26.7278,26.6886,26.7043,283181.0
2015-11-02 13:15:00,34.02,34.05,34.01,34.04,160753.0,26.7043,26.7278,26.6964,26.72,160753.0
2015-11-02 13:20:00,34.03,34.05,33.99,34.01,178763.0,26.7121,26.7278,26.6807,26.6964,178763.0
2015-11-02 13:25:00,34.01,34.03,33.99,34.02,127454.0,26.6964,26.7121,26.6807,26.7043,127454.0
2015-11-02 13:30:00,34.03,34.03,33.99,34.0,159970.0,26.7121,26.7121,26.6807,26.6886,159970.0
2015-11-02 13:35:00,34.0,34.07,34.0,34.05,157568.0,26.6886,26.7435,26.6886,26.7278,157568.0
2015-11-02 13:40:00,34.06,34.07,34.04,34.07,154408.0,26.7357,26.7435,26.72,26.7435,154408.0
2015-11-02 13:45:00,34.07,34.1,34.06,34.1,129971.0,26.7435,26.7671,26.7357,26.7671,129971.0
2015-11-02 13:50:00,34.1,34.11,34.08,34.11,105112.0,26.7671,26.7749,26.7514,26.7749,105112.0
2015-11-02 13:55:00,34.11,34.11,34.05,34.07,292327.0,26.7749,26.7749,26.7278,26.7435,292327.0
2015-11-02 14:00:00,34.07,34.1,34.06,34.06,92436.0,26.7435,26.7671,26.7357,26.7357,92436.0
2015-11-02 14:05:00,34.07,34.14,34.06,34.11,166380.0,26.7435,26.7985,26.7357,26.7749,166380.0
2015-11-02 14:10:00,34.1,34.12,34.09,34.1,83304.0,26.7671,26.7828,26.7592,26.7671,83304.0
2015-11-02 14:15:00,34.09,34.1,34.05,34.05,112212.0,26.7592,26.7671,26.7278,26.7278,112212.0
2015-11-02 14:20:00,34.05,34.08,34.05,34.07,103600.0,26.7278,26.7514,26.7278,26.7435,103600.0
2015-11-02 14:25:00,34.08,34.08,34.04,34.06,126261.0,26.7514,26.7514,26.72,26.7357,126261.0
2015-11-02 14:30:00,34.06,34.07,34.03,34.04,195542.0,26.7357,26.7435,26.7121,26.72,195542.0
2015-11-02 14:35:00,34.05,34.07,34.04,34.05,191197.0,26.7278,26.7435,26.72,26.7278,191197.0
2015-11-02 14:40:00,34.05,34.08,34.05,34.06,195334.0,26.7278,26.7514,26.7278,26.7357,195334.0
2015-11-02 14:45:00,34.06,34.07,34.04,34.05,111419.0,26.7357,26.7435,26.72,26.7278,111419.0
2015-11-02 14:50:00,34.05,34.08,34.04,34.07,135324.0,26.7278,26.7514,26.72,26.7435,135324.0
2015-11-02 14:55:00,34.07,34.11,34.07,34.09,354927.0,26.7435,26.7749,26.7435,26.7592,354927.0
2015-11-02 15:00:00,34.09,34.1,34.06,34.08,123050.0,26.7592,26.7671,26.7357,26.7514,123050.0
2015-11-02 15:05:00,34.08,34.08,34.01,34.03,374257.0,26.7514,26.7514,26.6964,26.7121,374257.0
2015-11-02 15:10:00,34.03,34.04,33.99,34.01,450447.0,26.7121,26.72,26.6807,26.6964,450447.0
2015-11-02 15:15:00,34.01,34.02,33.99,34.02,191918.0,26.6964,26.7043,26.6807,26.7043,191918.0
2015-11-02 15:20:00,34.02,34.06,34.0,34.04,262598.0,26.7043,26.7357,26.6886,26.72,262598.0
2015-11-02 15:25:00,34.05,34.07,34.04,34.07,130616.0,26.7278,26.7435,26.72,26.7435,130616.0
2015-11-02 15:30:00,34.07,34.09,34.05,34.05,208686.0,26.7435,26.7592,26.7278,26.7278,208686.0
2015-11-02 15:35:00,34.05,34.09,34.04,34.05,316400.0,26.7278,26.7592,26.72,26.7278,316400.0
2015-11-02 15:40:00,34.05,34.08,34.05,34.08,370073.0,26.7278,26.7514,26.7278,26.7514,370073.0
2015-11-02 15:45:00,34.08,34.08,34.04,34.05,428868.0,26.7514,26.7514,26.72,26.7278,428868.0
2015-11-02 15:50:00,34.05,34.07,34.04,34.05,462351.0,26.7278,26.7435,26.72,26.7278,462351.0
2015-11-02 15:55:00,34.05,34.14,34.04,34.1,1473521.0,26.7278,26.7985,26.72,26.7671,1473521.0
2015-11-03 09:30:00,34.04,34.07,33.98,33.99,466219.0,26.72,26.7435,26.6729,26.6807,466219.0
2015-11-03 09:35:00,33.99,34.2,33.98,34.14,301958.0,26.6807,26.8456,26.6729,26.7985,301958.0
2015-11-03 09:40:00,34.14,34.26,34.13,34.2,406443.0,26.7985,26.8927,26.7906,26.8456,406443.0
2015-11-03 09:45:00,34.2,34.2,34.16,34.18,243933.0,26.8456,26.8456,26.8142,26.8299,243933.0
2015-11-03 09:50:00,34.18,34.19,34.15,34.17,210495.0,26.8299,26.8377,26.8063,26.822,210495.0
2015-11-03 09:55:00,34.17,34.17,34.12,34.15,305990.0,26.822,26.822,26.7828,26.8063,305990.0
2015-11-03 10:00:00,34.14,34.16,34.1,34.16,233865.0,26.7985,26.8142,26.7671,26.8142,233865.0
2015-11-03 10:05:00,34.16,34.19,34.12,34.18,231908.0,26.8142,26.8377,26.7828,26.8299,231908.0
2015-11-03 10:10:00,34.18,34.2,34.13,34.15,194842.0,26.8299,26.8456,26.7906,26.8063,194842.0
2015-11-03 10:15:00,34.15,34.18,34.12,34.13,234318.0,26.8063,26.8299,26.7828,26.7906,234318.0
2015-11-03 10:20:00,34.13,34.14,34.09,34.13,205842.0,26.7906,26.7985,26.7592,26.7906,205842.0
2015-11-03 10:25:00,34.13,34.13,34.07,34.07,142596.0,26.7906,26.7906,26.7435,26.7435,142596.0
2015-11-03 10:30:00,34.07,34.13,34.06,34.12,108886.0,26.7435,26.7906,26.7357,26.7828,108886.0
2015-11-03 10:35:00,34.11,34.19,34.11,34.12,248963.0,26.7749,26.8377,26.7749,26.7828,248963.0
2015-11-03 10:40:00,34.12,34.16,34.11,34.15,175268.0,26.7828,26.8142,26.7749,26.8063,175268.0
2015-11-03 10:45:00,34.16,34.16,34.12,34.15,88846.0,26.8142,26.8142,26.7828,26.8063,88846.0
2015-11-03 10:50:00,34.15,34.16,34.12,34.14,97138.0,26.8063,26.8142,26.7828,26.7985,97138.0
2015-11-03 10:55:00,34.13,34.17,34.13,34.15,170764.0,26.7906,26.822,26.7906,26.8063,170764.0
2015-11-03 11:00:00,34.15,34.18,34.14,34.15,207538.0,26.8063,26.8299,26.7985,26.8063,207538.0
2015-11-03 11:05:00,34.15,34.24,34.14,34.19,358359.0,26.8063,26.877,26.7985,26.8377,358359.0
2015-11-03 11:10:00,34.19,34.2,34.14,34.16,134681.0,26.8377,26.8456,26.7985,26.8142,134681.0
2015-11-03 11:15:00,34.16,34.17,34.14,34.15,69935.0,26.8142,26.822,26.7985,26.8063,69935.0
2015-11-03 11:20:00,34.15,34.18,34.14,34.14,184617.0,26.8063,26.8299,26.7985,26.7985,184617.0
2015-11-03 11:25:00,34.15,34.19,34.14,34.18,498663.0,26.8063,26.8377,26.7985,26.8299,498663.0
2015-11-03 11:30:00,34.17,34.19,34.16,34.18,165879.0,26.822,26.8377,26.8142,26.8299,165879.0
2015-11-03 11:35:00,34.18,34.23,34.17,34.22,224785.0,26.8299,26.8691,26.822,26.8613,224785.0
2015-11-03 11:40:00,34.22,34.23,34.2,34.23,158334.0,26.8613,26.8691,26.8456,26.8691,158334.0
2015-11-03 11:45:00,34.22,34.27,34.22,34.25,281937.0,26.8613,26.9005,26.8613,26.8848,281937.0
2015-11-03 11:50:00,34.26,34.26,34.24,34.26,191416.0,26.8927,26.8927,26.877,26.8927,191416.0
2015-11-03 11:55:00,34.26,34.29,34.25,34.26,119291.0,26.8927,26.9162,26.8848,26.8927,119291.0
2015-11-03 12:00:00,34.26,34.31,34.25,34.31,252555.0,26.8927,26.9319,26.8848,26.9319,252555.0
2015-11-03 12:05:00,34.31,34.31,34.27,34.27,124280.0,26.9319,26.9319,26.9005,26.9005,124280.0
2015-11-03 12:10:00,34.27,34.28,34.19,34.2,95951.0,26.9005,26.9084,26.8377,26.8456,95951.0
2015-11-03 12:15:00,34.19,34.2,34.14,34.14,194948.0,26.8377,26.8456,26.7985,26.7985,194948.0
2015-11-03 12:20:00,34.14,34.18,34.13,34.18,82251.0,26.7985,26.8299,26.7906,26.8299,82251.0
2015-11-03 12:25:00,34.17,34.19,34.15,34.18,156554.0,26.822,26.8377,26.8063,26.8299,156554.0
2015-11-03 12:30:00,34.17,34.18,34.15,34.15,102042.0,26.822,26.8299,26.8063,26.8063,102042.0
2015-11-03 12:35:00,34.16,34.17,34.14,34.14,53831.0,26.8142,26.822,26.7985,26.7985,53831.0
2015-11-03 12:40:00,34.14,34.21,34.13,34.18,223938.0,26.7985,26.8534,26.7906,26.8299,223938.0
2015-11-03 12:45:00,34.18,34.21,34.17,34.2,94607.0,26.8299,26.8534,26.822,26.8456,94607.0
2015-11-03 12:50:00,34.2,34.22,34.19,34.21,83524.0,26.8456,26.8613,26.8377,26.8534,83524.0
2015-11-03 12:55:00,34.2,34.22,34.18,34.18,105631.0,26.8456,26.8613,26.8299,26.8299,105631.0
2015-11-03 13:00:00,34.19,34.22,34.18,34.19,68789.0,26.8377,26.8613,26.8299,26.8377,68789.0
2015-11-03 13:05:00,34.19,34.21,34.18,34.2,150728.0,26.8377,26.8534,26.8299,26.8456,150728.0
2015-11-03 13:10:00,34.19,34.26,34.17,34.23,209097.0,26.8377,26.8927,26.822,26.8691,209097.0
2015-11-03 13:15:00,34.23,34.25,34.2,34.24,165883.0,26.8691,26.8848,26.8456,26.877,165883.0
2015-11-03 13:20:00,34.23,34.25,34.2,34.24,86051.0,26.8691,26.8848,26.8456,26.877,86051.0
2015-11-03 13:25:00,34.23,34.25,34.21,34.23,78838.0,26.8691,26.8848,26.8534,26.8691,78838.0
2015-11-03 13:30:00,34.23,34.25,34.21,34.22,88277.0,26.8691,26.8848,26.8534,26.8613,88277.0
2015-11-03 13:35:00,34.22,34.27,34.21,34.27,203765.0,26.8613,26.9005,26.8534,26.9005,203765.0
2015-11-03 13:40:00,34.27,34.28,34.23,34.23,162127.0,26.9005,26.9084,26.8691,26.8691,162127.0
2015-11-03 13:45:00,34.23,34.27,34.23,34.25,116305.0,26.8691,26.9005,26.8691,26.8848,116305.0
2015-11-03 13:50:00,34.24,34.27,34.23,34.26,81502.0,26.877,26.9005,26.8691,26.8927,81502.0
2015-11-03 13:55:00,34.25,34.29,34.24,34.27,102304.0,26.8848,26.9162,26.877,26.9005,102304.0
2015-11-03 14:00:00,34.26,34.31,34.26,34.31,147287.0,26.8927,26.9319,26.8927,26.9319,147287.0
2015-11-03 14:05:00,34.3,34.36,34.3,34.34,255647.0,26.9241,26.9712,26.9241,26.9555,255647.0
2015-11-03 14:10:00,34.35,34.37,34.33,34.37,94312.0,26.9633,26.979,26.9476,26.979,94312.0
2015-11-03 14:15:00,34.37,34.37,34.33,34.33,80830.0,26.979,26.979,26.9476,26.9476,80830.0
2015-11-03 14:20:00,34.34,34.36,34.31,34.31,133144.0,26.9555,26.9712,26.9319,26.9319,133144.0
2015-11-03 14:25:00,34.31,34.38,34.31,34.38,120654.0,26.9319,26.9869,26.9319,26.9869,120654.0
2015-11-03 14:30:00,34.38,34.39,34.32,34.33,135447.0,26.9869,26.9947,26.9398,26.9476,135447.0
2015-11-03 14:35:00,34.34,34.38,34.33,34.38,265515.0,26.9555,26.9869,26.9476,26.9869,265515.0
2015-11-03 14:40:00,34.38,34.38,34.36,34.37,216656.0,26.9869,26.9869,26.9712,26.979,216656.0
2015-11-03 14:45:00,34.36,34.41,34.36,34.38,190260.0,26.9712,27.0104,26.9712,26.9869,190260.0
2015-11-03 14:50:00,34.39,34.39,34.35,34.35,84603.0,26.9947,26.9947,26.9633,26.9633,84603.0
2015-11-03 14:55:00,34.35,34.37,34.34,34.36,120528.0,26.9633,26.979,26.9555,26.9712,120528.0
2015-11-03 15:00:00,34.36,34.36,34.3,34.31,132187.0,26.9712,26.9712,26.9241,26.9319,132187.0
2015-11-03 15:05:00,34.31,34.4,34.31,34.4,311970.0,26.9319,27.0026,26.9319,27.0026,311970.0
2015-11-03 15:10:00,34.39,34.41,34.34,34.41,221360.0,26.9947,27.0104,26.9555,27.0104,221360.0
2015-11-03 15:15:00,34.4,34.41,34.37,34.39,227241.0,27.0026,27.0104,26.979,26.9947,227241.0
2015-11-03 15:20:00,34.4,34.4,34.38,34.38,98415.0,27.0026,27.0026,26.9869,26.9869,98415.0
2015-11-03 15:25:00,34.38,34.4,34.38,34.39,210082.0,26.9869,27.0026,26.9869,26.9947,210082.0
2015-11-03 15:30:00,34.38,34.4,34.35,34.37,183449.0,26.9869,27.0026,26.9633,26.979,183449.0
2015-11-03 15:35:00,34.37,34.39,34.35,34.37,117412.0,26.979,26.9947,26.9633,26.979,117412.0
2015-11-03 15:40:00,34.36,34.37,34.33,34.33,135789.0,26.9712,26.979,26.9476,26.9476,135789.0
2015-11-03 15:45:00,34.33,34.35,34.31,34.33,250351.0,26.9476,26.9633,26.9319,26.9476,250351.0
2015-11-03 15:50:00,34.32,34.35,34.31,34.31,325636.0,26.9398,26.9633,26.9319,26.9319,325636.0
2015-11-03 15:55:00,34.31,34.33,34.27,34.32,831106.0,26.9319,26.9476,26.9005,26.9398,831106.0
2015-11-04 09:30:00,34.27,34.3,34.08,34.14,768059.0,27.0896,27.1133,26.9394,26.9868,768059.0
2015-11-04 09:35:00,34.14,34.17,33.95,33.97,382968.0,26.9868,27.0105,26.8366,26.8524,382968.0
2015-11-04 09:40:00,33.98,34.03,33.96,33.98,407065.0,26.8603,26.8999,26.8445,26.8603,407065.0
2015-11-04 09:45:00,33.98,34.12,33.98,34.07,490260.0,26.8603,26.971,26.8603,26.9315,490260.0
2015-11-04 09:50:00,34.07,34.09,34.02,34.06,258414.0,26.9315,26.9473,26.892,26.9236,258414.0
2015-11-04 09:55:00,34.05,34.08,33.99,34.02,398096.0,26.9157,26.9394,26.8682,26.892,398096.0
2015-11-04 10:00:00,34.02,34.04,33.97,34.03,455579.0,26.892,26.9078,26.8524,26.8999,455579.0
2015-11-04 10:05:00,34.03,34.05,34.01,34.04,225898.0,26.8999,26.9157,26.884,26.9078,225898.0
2015-11-04 10:10:00,34.03,34.05,33.96,33.96,220047.0,26.8999,26.9157,26.8445,26.8445,220047.0
2015-11-04 10:15:00,33.96,34.05,33.95,34.05,157294.0,26.8445,26.9157,26.8366,26.9157,157294.0
2015-11-04 10:20:00,34.06,34.09,34.03,34.06,119643.0,26.9236,26.9473,26.8999,26.9236,119643.0
2015-11-04 10:25:00,34.06,34.09,34.05,34.06,69391.0,26.9236,26.9473,26.9157,26.9236,69391.0
2015-11-04 10:30:00,34.07,34.1,34.03,34.09,122784.0,26.9315,26.9552,26.8999,26.9473,122784.0
2015-11-04 10:35:00,34.09,34.1,34.03,34.04,148638.0,26.9473,26.9552,26.8999,26.9078,148638.0
2015-11-04 10:40:00,34.03,34.05,34.01,34.02,130156.0,26.8999,26.9157,26.884,26.892,130156.0
2015-11-04 10:45:00,34.03,34.06,34.02,34.05,99841.0,26.8999,26.9236,26.892,26.9157,99841.0
2015-11-04 10:50:00,34.05,34.06,34.02,34.04,105958.0,26.9157,26.9236,26.892,26.9078,105958.0
2015-11-04 10:55:00,34.04,34.06,34.02,34.02,103306.0,26.9078,26.9236,26.892,26.892,103306.0
2015-11-04 11:00:00,34.02,34.04,34.0,34.02,159680.0,26.892,26.9078,26.8761,26.892,159680.0
2015-11-04 11:05:00,34.02,34.03,33.98,34.01,113027.0,26.892,26.8999,26.8603,26.884,113027.0
2015-11-04 11:10:00,34.01,34.06,34.0,34.05,127848.0,26.884,26.9236,26.8761,26.9157,127848.0
2015-11-04 11:15:00,34.05,34.09,34.05,34.07,352478.0,26.9157,26.9473,26.9157,26.9315,352478.0
2015-11-04 11:20:00,34.06,34.11,34.05,34.1,172097.0,26.9236,26.9631,26.9157,26.9552,172097.0
2015-11-04 11:25:00,34.1,34.11,34.06,34.08,140580.0,26.9552,26.9631,26.9236,26.9394,140580.0
2015-11-04 11:30:00,34.07,34.09,34.04,34.05,110944.0,26.9315,26.9473,26.9078,26.9157,110944.0
2015-11-04 11:35:00,34.05,34.06,34.04,34.05,182199.0,26.9157,26.9236,26.9078,26.9157,182199.0
2015-11-04 11:40:00,34.05,34.06,34.03,34.05,148413.0,26.9157,26.9236,26.8999,26.9157,148413.0
2015-11-04 11:45:00,34.05,34.09,34.0,34.08,241535.0,26.9157,26.9473,26.8761,26.9394,241535.0
2015-11-04 11:50:00,34.07,34.08,34.05,34.07,145830.0,26.9315,26.9394,26.9157,26.9315,145830.0
2015-11-04 11:55:00,34.07,34.08,34.03,34.05,83327.0,26.9315,26.9394,26.8999,26.9157,83327.0
2015-11-04 12:00:00,34.04,34.1,34.04,34.1,81177.0,26.9078,26.9552,26.9078,26.9552,81177.0
2015-11-04 12:05:00,34.09,34.14,34.08,34.13,151786.0,26.9473,26.9868,26.9394,26.9789,151786.0
2015-11-04 12:10:00,34.13,34.14,34.08,34.14,474749.0,26.9789,26.9868,26.9394,26.9868,474749.0
2015-11-04 12:15:00,34.13,34.14,34.07,34.09,343159.0,26.9789,26.9868,26.9315,26.9473,343159.0
2015-11-04 12:20:00,34.09,34.1,34.06,34.06,91519.0,26.9473,26.9552,26.9236,26.9236,91519.0
2015-11-04 12:25:00,34.07,34.1,34.06,34.06,45621.0,26.9315,26.9552,26.9236,26.9236,45621.0
2015-11-04 12:30:00,34.07,34.08,34.01,34.02,134630.0,26.9315,26.9394,26.884,26.892,134630.0
2015-11-04 12:35:00,34.03,34.08,34.03,34.06,72062.0,26.8999,26.9394,26.8999,26.9236,72062.0
2015-11-04 12:40:00,34.06,34.1,34.05,34.08,155385.0,26.9236,26.9552,26.9157,26.9394,155385.0
2015-11-04 12:45:00,34.08,34.09,34.04,34.05,93047.0,26.9394,26.9473,26.9078,26.9157,93047.0
2015-11-04 12:50:00,34.05,34.06,34.01,34.02,179413.0,26.9157,26.9236,26.884,26.892,179413.0
2015-11-04 12:55:00,34.02,34.06,34.01,34.06,195279.0,26.892,26.9236,26.884,26.9236,195279.0
2015-11-04 13:00:00,34.05,34.07,34.04,34.06,252847.0,26.9157,26.9315,26.9078,26.9236,252847.0
2015-11-04 13:05:00,34.06,34.08,34.04,34.05,272215.0,26.9236,26.9394,26.9078,26.9157,272215.0
2015-11-04 13:10:00,34.06,34.07,34.01,34.02,298514.0,26.9236,26.9315,26.884,26.892,298514.0
2015-11-04 13:15:00,34.02,34.03,33.98,33.99,182356.0,26.892,26.8999,26.8603,26.8682,182356.0
2015-11-04 13:20:00,34.0,34.01,33.98,34.01,179281.0,26.8761,26.884,26.8603,26.884,179281.0
2015-11-04 13:25:00,34.01,34.02,33.99,34.0,202620.0,26.884,26.892,26.8682,26.8761,202620.0
2015-11-04 13:30:00,34.01,34.02,33.97,33.97,96870.0,26.884,26.892,26.8524,26.8524,96870.0
2015-11-04 13:35:00,33.98,34.01,33.97,33.99,93214.0,26.8603,26.884,26.8524,26.8682,93214.0
2015-11-04 13:40:00,33.99,33.99,33.95,33.97,83491.0,26.8682,26.8682,26.8366,26.8524,83491.0
2015-11-04 13:45:00,33.97,33.97,33.9,33.91,222188.0,26.8524,26.8524,26.7971,26.805,222188.0
2015-11-04 13:50:00,33.91,33.98,33.91,33.98,92931.0,26.805,26.8603,26.805,26.8603,92931.0
2015-11-04 13:55:00,33.98,34.04,33.97,34.03,98187.0,26.8603,26.9078,26.8524,26.8999,98187.0
2015-11-04 14:00:00,34.02,34.07,34.02,34.07,55674.0,26.892,26.9315,26.892,26.9315,55674.0
2015-11-04 14:05:00,34.07,34.14,34.06,34.12,318825.0,26.9315,26.9868,26.9236,26.971,318825.0
2015-11-04 14:10:00,34.12,34.14,34.1,34.12,418486.0,26.971,26.9868,26.9552,26.971,418486.0
2015-11-04 14:15:00,34.12,34.19,34.12,34.18,217507.0,26.971,27.0263,26.971,27.0184,217507.0
2015-11-04 14:20:00,34.18,34.18,34.13,34.15,124144.0,27.0184,27.0184,26.9789,26.9947,124144.0
2015-11-04 14:25:00,34.15,34.15,34.1,34.13,118035.0,26.9947,26.9947,26.9552,26.9789,118035.0
2015-11-04 14:30:00,34.13,34.18,34.12,34.17,112659.0,26.9789,27.0184,26.971,27.0105,112659.0
2015-11-04 14:35:00,34.17,34.21,34.17,34.18,95496.0,27.0105,27.0421,27.0105,27.0184,95496.0
2015-11-04 14:40:00,34.17,34.2,34.15,34.18,118846.0,27.0105,27.0342,26.9947,27.0184,118846.0
2015-11-04 14:45:00,34.18,34.21,34.15,34.17,154974.0,27.0184,27.0421,26.9947,27.0105,154974.0
2015-11-04 14:50:00,34.17,34.18,34.13,34.15,118574.0,27.0105,27.0184,26.9789,26.9947,118574.0
2015-11-04 14:55:00,34.15,34.18,34.13,34.17,80999.0,26.9947,27.0184,26.9789,27.0105,80999.0
2015-11-04 15:00:00,34.17,34.18,34.09,34.11,149874.0,27.0105,27.0184,26.9473,26.9631,149874.0
2015-11-04 15:05:00,34.12,34.14,34.1,34.12,113090.0,26.971,26.9868,26.9552,26.971,113090.0
2015-11-04 15:10:00,34.12,34.14,34.12,34.13,136098.0,26.971,26.9868,26.971,26.9789,136098.0
2015-11-04 15:15:00,34.13,34.14,34.09,34.13,548595.0,26.9789,26.9868,26.9473,26.9789,548595.0
2015-11-04 15:20:00,34.14,34.17,34.13,34.16,105976.0,26.9868,27.0105,26.9789,27.0026,105976.0
2015-11-04 15:25:00,34.17,34.21,34.15,34.19,260930.0,27.0105,27.0421,26.9947,27.0263,260930.0
2015-11-04 15:30:00,34.18,34.21,34.17,34.18,280523.0,27.0184,27.0421,27.0105,27.0184,280523.0
2015-11-04 15:35:00,34.17,34.19,34.14,34.15,133985.0,27.0105,27.0263,26.9868,26.9947,133985.0
2015-11-04 15:40:00,34.15,34.16,34.1,34.1,314769.0,26.9947,27.0026,26.9552,26.9552,314769.0
2015-11-04 15:45:00,34.11,34.12,34.1,34.1,175789.0,26.9631,26.971,26.9552,26.9552,175789.0
2015-11-04 15:50:00,34.1,34.1,34.08,34.09,339352.0,26.9552,26.9552,26.9394,26.9473,339352.0
2015-11-04 15:55:00,34.09,34.17,34.08,34.16,1022431.0,26.9473,27.0105,26.9394,27.0026,1022431.0
2015-11-05 09:30:00,34.1,34.19,34.05,34.14,436448.0,26.9552,27.0263,26.9157,26.9868,436448.0
2015-11-05 09:35:00,34.15,34.2,34.1,34.14,289709.0,26.9947,27.0342,26.9552,26.9868,289709.0
2015-11-05 09:40:00,34.13,34.17,34.04,34.15,384058.0,26.9789,27.0105,26.9078,26.9947,384058.0
2015-11-05 09:45:00,34.14,34.16,34.09,34.14,226986.0,26.9868,27.0026,26.9473,26.9868,226986.0
2015-11-05 09:50:00,34.14,34.14,34.02,34.05,292038.0,26.9868,26.9868,26.892,26.9157,292038.0
2015-11-05 09:55:00,34.04,34.11,34.03,34.1,262615.0,26.9078,26.9631,26.8999,26.9552,262615.0
2015-11-05 10:00:00,34.11,34.12,34.05,34.07,252401.0,26.9631,26.971,26.9157,26.9315,252401.0
2015-11-05 10:05:00,34.08,34.11,34.05,34.05,141616.0,26.9394,26.9631,26.9157,26.9157,141616.0
2015-11-05 10:10:00,34.05,34.1,34.02,34.08,184399.0,26.9157,26.9552,26.892,26.9394,184399.0
2015-11-05 10:15:00,34.08,34.1,33.98,34.0,183328.0,26.9394,26.9552,26.8603,26.8761,183328.0
2015-11-05 10:20:00,34.01,34.01,33.97,34.0,142391.0,26.884,26.884,26.8524,26.8761,142391.0
2015-11-05 10:25:00,33.99,34.03,33.94,33.95,137815.0,26.8682,26.8999,26.8287,26.8366,137815.0
2015-11-05 10:30:00,33.95,33.98,33.89,33.97,173088.0,26.8366,26.8603,26.7892,26.8524,173088.0
2015-11-05 10:35:00,33.98,34.0,33.96,33.98,143224.0,26.8603,26.8761,26.8445,26.8603,143224.0
2015-11-05 10:40:00,33.97,33.97,33.91,33.93,246800.0,26.8524,26.8524,26.805,26.8208,246800.0
2015-11-05 10:45:00,33.94,33.95,33.9,33.9,119993.0,26.8287,26.8366,26.7971,26.7971,119993.0
2015-11-05 10:50:00,33.91,33.91,33.86,33.89,138948.0,26.805,26.805,26.7655,26.7892,138948.0
2015-11-05 10:55:00,33.89,33.89,33.81,33.85,145179.0,26.7892,26.7892,26.726,26.7576,145179.0
2015-11-05 11:00:00,33.86,33.9,33.83,33.87,200197.0,26.7655,26.7971,26.7418,26.7734,200197.0
2015-11-05 11:05:00,33.86,33.86,33.82,33.83,165099.0,26.7655,26.7655,26.7339,26.7418,165099.0
2015-11-05 11:10:00,33.82,33.83,33.76,33.82,177788.0,26.7339,26.7418,26.6864,26.7339,177788.0
2015-11-05 11:15:00,33.82,33.84,33.8,33.8,111631.0,26.7339,26.7497,26.718,26.718,111631.0
2015-11-05 11:20:00,33.8,33.84,33.79,33.8,199429.0,26.718,26.7497,26.7101,26.718,199429.0
2015-11-05 11:25:00,33.8,33.83,33.79,33.8,116456.0,26.718,26.7418,26.7101,26.718,116456.0
2015-11-05 11:30:00,33.8,33.83,33.78,33.8,90127.0,26.718,26.7418,26.7022,26.718,90127.0
2015-11-05 11:35:00,33.81,33.81,33.77,33.78,70234.0,26.726,26.726,26.6943,26.7022,70234.0
2015-11-05 11:40:00,33.78,33.79,33.73,33.77,187786.0,26.7022,26.7101,26.6627,26.6943,187786.0
2015-11-05 11:45:00,33.78,33.84,33.77,33.83,203749.0,26.7022,26.7497,26.6943,26.7418,203749.0
2015-11-05 11:50:00,33.82,33.89,33.82,33.89,126090.0,26.7339,26.7892,26.7339,26.7892,126090.0
2015-11-05 11:55:00,33.89,33.91,33.87,33.89,87514.0,26.7892,26.805,26.7734,26.7892,87514.0
2015-11-05 12:00:00,33.89,33.91,33.88,33.9,58672.0,26.7892,26.805,26.7813,26.7971,58672.0
2015-11-05 12:05:00,33.9,33.95,33.9,33.95,74380.0,26.7971,26.8366,26.7971,26.8366,74380.0
2015-11-05 12:10:00,33.95,33.96,33.89,33.9,104970.0,26.8366,26.8445,26.7892,26.7971,104970.0
2015-11-05 12:15:00,33.91,33.94,33.9,33.94,62097.0,26.805,26.8287,26.7971,26.8287,62097.0
2015-11-05 12:20:00,33.94,33.98,33.91,33.96,127970.0,26.8287,26.8603,26.805,26.8445,127970.0
2015-11-05 12:25:00,33.96,34.04,33.95,34.02,236230.0,26.8445,26.9078,26.8366,26.892,236230.0
2015-11-05 12:30:00,34.03,34.05,33.96,33.99,108217.0,26.8999,26.9157,26.8445,26.8682,108217.0
2015-11-05 12:35:00,33.98,33.98,33.93,33.95,55909.0,26.8603,26.8603,26.8208,26.8366,55909.0
2015-11-05 12:40:00,33.95,34.0,33.95,33.96,82087.0,26.8366,26.8761,26.8366,26.8445,82087.0
2015-11-05 12:45:00,33.97,33.97,33.91,33.93,119888.0,26.8524,26.8524,26.805,26.8208,119888.0
2015-11-05 12:50:00,33.94,33.95,33.91,33.92,282989.0,26.8287,26.8366,26.805,26.8129,282989.0
2015-11-05 12:55:00,33.93,33.99,33.92,33.98,172339.0,26.8208,26.8682,26.8129,26.8603,172339.0
2015-11-05 13:00:00,33.98,34.02,33.97,34.01,72832.0,26.8603,26.892,26.8524,26.884,72832.0
2015-11-05 13:05:00,34.01,34.02,33.97,33.99,175879.0,26.884,26.892,26.8524,26.8682,175879.0
2015-11-05 13:10:00,33.98,33.99,33.95,33.95,53278.0,26.8603,26.8682,26.8366,26.8366,53278.0
2015-11-05 13:15:00,33.95,33.97,33.95,33.97,46127.0,26.8366,26.8524,26.8366,26.8524,46127.0
2015-11-05 13:20:00,33.96,33.98,33.94,33.96,212331.0,26.8445,26.8603,26.8287,26.8445,212331.0
2015-11-05 13:25:00,33.96,33.99,33.95,33.96,115921.0,26.8445,26.8682,26.8366,26.8445,115921.0
2015-11-05 13:30:00,33.95,34.0,33.95,33.98,63035.0,26.8366,26.8761,26.8366,26.8603,63035.0
2015-11-05 13:35:00,33.97,34.0,33.97,34.0,34159.0,26.8524,26.8761,26.8524,26.8761,34159.0
2015-11-05 13:40:00,33.99,34.0,33.96,33.97,87335.0,26.8682,26.8761,26.8445,26.8524,87335.0
2015-11-05 13:45:00,33.97,34.02,33.97,34.01,62600.0,26.8524,26.892,26.8524,26.884,62600.0
2015-11-05 13:50:00,34.01,34.02,33.98,34.02,67452.0,26.884,26.892,26.8603,26.892,67452.0
2015-11-05 13:55:00,34.01,34.04,34.0,34.02,102661.0,26.884,26.9078,26.8761,26.892,102661.0
2015-11-05 14:00:00,34.03,34.05,34.01,34.01,90711.0,26.8999,26.9157,26.884,26.884,90711.0
2015-11-05 14:05:00,34.01,34.02,33.98,33.98,73252.0,26.884,26.892,26.8603,26.8603,73252.0
2015-11-05 14:10:00,33.98,34.0,33.96,33.99,78876.0,26.8603,26.8761,26.8445,26.8682,78876.0
2015-11-05 14:15:00,33.99,34.0,33.95,33.96,121061.0,26.8682,26.8761,26.8366,26.8445,121061.0
2015-11-05 14:20:00,33.96,34.0,33.96,33.99,235096.0,26.8445,26.8761,26.8445,26.8682,235096.0
2015-11-05 14:25:00,33.98,33.99,33.94,33.95,127390.0,26.8603,26.8682,26.8287,26.8366,127390.0
2015-11-05 14:30:00,33.95,33.95,33.92,33.94,121997.0,26.8366,26.8366,26.8129,26.8287,121997.0
2015-11-05 14:35:00,33.93,33.94,33.9,33.9,90169.0,26.8208,26.8287,26.7971,26.7971,90169.0
2015-11-05 14:40:00,33.91,33.97,33.9,33.97,161101.0,26.805,26.8524,26.7971,26.8524,161101.0
2015-11-05 14:45:00,33.96,33.97,33.91,33.91,140065.0,26.8445,26.8524,26.805,26.805,140065.0
2015-11-05 14:50:00,33.92,33.96,33.91,33.93,89369.0,26.8129,26.8445,26.805,26.8208,89369.0
2015-11-05 14:55:00,33.93,33.96,33.91,33.95,96899.0,26.8208,26.8445,26.805,26.8366,96899.0
2015-11-05 15:00:00,33.95,33.96,33.93,33.94,83243.0,26.8366,26.8445,26.8208,26.8287,83243.0
2015-11-05 15:05:00,33.93,33.94,33.89,33.89,433768.0,26.8208,26.8287,26.7892,26.7892,433768.0
2015-11-05 15:10:00,33.89,33.9,33.87,33.87,139441.0,26.7892,26.7971,26.7734,26.7734,139441.0
2015-11-05 15:15:00,33.87,33.94,33.87,33.92,176419.0,26.7734,26.8287,26.7734,26.8129,176419.0
2015-11-05 15:20:00,33.93,33.95,33.92,33.93,216100.0,26.8208,26.8366,26.8129,26.8208,216100.0
2015-11-05 15:25:00,33.93,33.99,33.92,33.97,153991.0,26.8208,26.8682,26.8129,26.8524,153991.0
2015-11-05 15:30:00,33.97,33.98,33.95,33.95,119165.0,26.8524,26.8603,26.8366,26.8366,119165.0
2015-11-05 15:35:00,33.96,33.97,33.93,33.95,137735.0,26.8445,26.8524,26.8208,26.8366,137735.0
2015-11-05 15:40:00,33.95,34.0,33.94,33.99,173366.0,26.8366,26.8761,26.8287,26.8682,173366.0
2015-11-05 15:45:00,33.99,34.0,33.94,33.95,236963.0,26.8682,26.8761,26.8287,26.8366,236963.0
2015-11-05 15:50:00,33.96,33.99,33.95,33.96,428777.0,26.8445,26.8682,26.8366,26.8445,428777.0
2015-11-05 15:55:00,33.97,34.02,33.96,34.0,1316204.0,26.8524,26.892,26.8445,26.8761,1316204.0
2015-11-06 09:30:00,33.93,33.93,33.54,33.55,2717126.0,26.8208,26.8208,26.5125,26.5204,2717126.0
2015-11-06 09:35:00,33.54,33.56,33.41,33.54,2889814.0,26.5125,26.5283,26.4098,26.5125,2889814.0
2015-11-06 09:40:00,33.56,33.71,33.5,33.55,2263156.0,26.5283,26.6469,26.4809,26.5204,2263156.0
2015-11-06 09:45:00,33.54,33.62,33.51,33.59,1308572.0,26.5125,26.5758,26.4888,26.552,1308572.0
2015-11-06 09:50:00,33.59,33.66,33.57,33.65,781542.0,26.552,26.6074,26.5362,26.5995,781542.0
2015-11-06 09:55:00,33.65,33.66,33.6,33.62,1688316.0,26.5995,26.6074,26.56,26.5758,1688316.0
2015-11-06 10:00:00,33.63,33.67,33.57,33.59,1051368.0,26.5837,26.6153,26.5362,26.552,1051368.0
2015-11-06 10:05:00,33.59,33.64,33.53,33.61,485688.0,26.552,26.5916,26.5046,26.5679,485688.0
2015-11-06 10:10:00,33.61,33.67,33.58,33.67,279970.0,26.5679,26.6153,26.5441,26.6153,279970.0
2015-11-06 10:15:00,33.67,33.74,33.64,33.7,443070.0,26.6153,26.6706,26.5916,26.639,443070.0
2015-11-06 10:20:00,33.7,33.73,33.67,33.7,343712.0,26.639,26.6627,26.6153,26.639,343712.0
2015-11-06 10:25:00,33.71,33.75,33.67,33.74,328566.0,26.6469,26.6785,26.6153,26.6706,328566.0
2015-11-06 10:30:00,33.74,33.8,33.73,33.8,359708.0,26.6706,26.718,26.6627,26.718,359708.0
2015-11-06 10:35:00,33.8,33.85,33.78,33.84,421678.0,26.718,26.7576,26.7022,26.7497,421678.0
2015-11-06 10:40:00,33.84,33.89,33.84,33.88,687302.0,26.7497,26.7892,26.7497,26.7813,687302.0
2015-11-06 10:45:00,33.88,33.97,33.87,33.97,609122.0,26.7813,26.8524,26.7734,26.8524,609122.0
2015-11-06 10:50:00,33.97,33.97,33.9,33.91,524452.0,26.8524,26.8524,26.7971,26.805,524452.0
2015-11-06 10:55:00,33.91,33.93,33.88,33.89,353818.0,26.805,26.8208,26.7813,26.7892,353818.0
2015-11-06 11:00:00,33.89,33.89,33.78,33.79,764490.0,26.7892,26.7892,26.7022,26.7101,764490.0
2015-11-06 11:05:00,33.8,33.82,33.74,33.78,1055356.0,26.718,26.7339,26.6706,26.7022,1055356.0
2015-11-06 11:10:00,33.78,33.82,33.75,33.76,1122844.0,26.7022,26.7339,26.6785,26.6864,1122844.0
2015-11-06 11:15:00,33.76,33.76,33.65,33.66,455954.0,26.6864,26.6864,26.5995,26.6074,455954.0
2015-11-06 11:20:00,33.66,33.69,33.61,33.62,486172.0,26.6074,26.6311,26.5679,26.5758,486172.0
2015-11-06 11:25:00,33.62,33.67,33.6,33.64,438738.0,26.5758,26.6153,26.56,26.5916,438738.0
2015-11-06 11:30:00,33.64,33.68,33.63,33.68,350328.0,26.5916,26.6232,26.5837,26.6232,350328.0
2015-11-06 11:35:00,33.68,33.71,33.67,33.69,232130.0,26.6232,26.6469,26.6153,26.6311,232130.0
2015-11-06 11:40:00,33.7,33.74,33.69,33.71,219148.0,26.639,26.6706,26.6311,26.6469,219148.0
2015-11-06 11:45:00,33.72,33.77,33.71,33.76,229586.0,26.6548,26.6943,26.6469,26.6864,229586.0
2015-11-06 11:50:00,33.76,33.79,33.74,33.77,283618.0,26.6864,26.7101,26.6706,26.6943,283618.0
2015-11-06 11:55:00,33.77,33.78,33.71,33.72,350622.0,26.6943,26.7022,26.6469,26.6548,350622.0
2015-11-06 12:00:00,33.72,33.78,33.72,33.75,297934.0,26.6548,26.7022,26.6548,26.6785,297934.0
2015-11-06 12:05:00,33.74,33.75,33.71,33.72,383778.0,26.6706,26.6785,26.6469,26.6548,383778.0
2015-11-06 12:10:00,33.72,33.78,33.71,33.77,331006.0,26.6548,26.7022,26.6469,26.6943,331006.0
2015-11-06 12:15:00,33.77,33.78,33.72,33.73,267998.0,26.6943,26.7022,26.6548,26.6627,267998.0
2015-11-06 12:20:00,33.73,33.75,33.71,33.71,180958.0,26.6627,26.6785,26.6469,26.6469,180958.0
2015-11-06 12:25:00,33.71,33.74,33.71,33.72,361964.0,26.6469,26.6706,26.6469,26.6548,361964.0
2015-11-06 12:30:00,33.73,33.73,33.69,33.69,98874.0,26.6627,26.6627,26.6311,26.6311,98874.0
2015-11-06 12:35:00,33.69,33.71,33.67,33.71,153240.0,26.6311,26.6469,26.6153,26.6469,153240.0
2015-11-06 12:40:00,33.7,33.74,33.68,33.73,180948.0,26.639,26.6706,26.6232,26.6627,180948.0
2015-11-06 12:45:00,33.73,33.75,33.7,33.71,193774.0,26.6627,26.6785,26.639,26.6469,193774.0
2015-11-06 12:50:00,33.71,33.75,33.71,33.74,224908.0,26.6469,26.6785,26.6469,26.6706,224908.0
2015-11-06 12:55:00,33.74,33.76,33.73,33.75,262556.0,26.6706,26.6864,26.6627,26.6785,262556.0
2015-11-06 13:00:00,33.75,33.77,33.74,33.75,183808.0,26.6785,26.6943,26.6706,26.6785,183808.0
2015-11-06 13:05:00,33.75,33.77,33.71,33.74,247898.0,26.6785,26.6943,26.6469,26.6706,247898.0
2015-11-06 13:10:00,33.74,33.77,33.72,33.76,493510.0,26.6706,26.6943,26.6548,26.6864,493510.0
2015-11-06 13:15:00,33.76,33.79,33.74,33.78,229376.0,26.6864,26.7101,26.6706,26.7022,229376.0
2015-11-06 13:20:00,33.77,33.8,33.77,33.77,183192.0,26.6943,26.718,26.6943,26.6943,183192.0
2015-11-06 13:25:00,33.78,33.79,33.75,33.78,258032.0,26.7022,26.7101,26.6785,26.7022,258032.0
2015-11-06 13:30:00,33.78,33.81,33.76,33.78,284182.0,26.7022,26.726,26.6864,26.7022,284182.0
2015-11-06 13:35:00,33.78,33.8,33.75,33.77,828862.0,26.7022,26.718,26.6785,26.6943,828862.0
2015-11-06 13:40:00,33.77,33.78,33.74,33.76,177798.0,26.6943,26.7022,26.6706,26.6864,177798.0
2015-11-06 13:45:00,33.75,33.78,33.74,33.77,280514.0,26.6785,26.7022,26.6706,26.6943,280514.0
2015-11-06 13:50:00,33.77,33.78,33.75,33.76,328750.0,26.6943,26.7022,26.6785,26.6864,328750.0
2015-11-06 13:55:00,33.75,33.78,33.74,33.77,310582.0,26.6785,26.7022,26.6706,26.6943,310582.0
2015-11-06 14:00:00,33.78,33.79,33.76,33.77,561038.0,26.7022,26.7101,26.6864,26.6943,561038.0
2015-11-06 14:05:00,33.77,33.82,33.77,33.8,263040.0,26.6943,26.7339,26.6943,26.718,263040.0
2015-11-06 14:10:00,33.8,33.81,33.73,33.75,242236.0,26.718,26.726,26.6627,26.6785,242236.0
2015-11-06 14:15:00,33.74,33.76,33.71,33.72,350028.0,26.6706,26.6864,26.6469,26.6548,350028.0
2015-11-06 14:20:00,33.72,33.73,33.7,33.7,149614.0,26.6548,26.6627,26.639,26.639,149614.0
2015-11-06 14:25:00,33.71,33.71,33.66,33.69,463614.0,26.6469,26.6469,26.6074,26.6311,463614.0
2015-11-06 14:30:00,33.69,33.69,33.65,33.66,288324.0,26.6311,26.6311,26.5995,26.6074,288324.0
2015-11-06 14:35:00,33.66,33.68,33.65,33.65,186378.0,26.6074,26.6232,26.5995,26.5995,186378.0
2015-11-06 14:40:00,33.65,33.68,33.65,33.67,165350.0,26.5995,26.6232,26.5995,26.6153,165350.0
2015-11-06 14:45:00,33.67,33.73,33.67,33.73,481126.0,26.6153,26.6627,26.6153,26.6627,481126.0
2015-11-06 14:50:00,33.73,33.73,33.7,33.71,181858.0,26.6627,26.6627,26.639,26.6469,181858.0
2015-11-06 14:55:00,33.71,33.72,33.68,33.7,413724.0,26.6469,26.6548,26.6232,26.639,413724.0
2015-11-06 15:00:00,33.71,33.72,33.69,33.71,184488.0,26.6469,26.6548,26.6311,26.6469,184488.0
2015-11-06 15:05:00,33.71,33.73,33.69,33.71,231118.0,26.6469,26.6627,26.6311,26.6469,231118.0
2015-11-06 15:10:00,33.71,33.77,33.71,33.76,325116.0,26.6469,26.6943,26.6469,26.6864,325116.0
2015-11-06 15:15:00,33.76,33.76,33.67,33.68,547840.0,26.6864,26.6864,26.6153,26.6232,547840.0
2015-11-06 15:20:00,33.69,33.71,33.67,33.71,356548.0,26.6311,26.6469,26.6153,26.6469,356548.0
2015-11-06 15:25:00,33.71,33.74,33.69,33.73,555152.0,26.6469,26.6706,26.6311,26.6627,555152.0
2015-11-06 15:30:00,33.74,33.78,33.73,33.76,719170.0,26.6706,26.7022,26.6627,26.6864,719170.0
2015-11-06 15:35:00,33.77,33.77,33.74,33.76,434278.0,26.6943,26.6943,26.6706,26.6864,434278.0
2015-11-06 15:40:00,33.76,33.82,33.74,33.81,577414.0,26.6864,26.7339,26.6706,26.726,577414.0
2015-11-06 15:45:00,33.81,33.82,33.77,33.8,645060.0,26.726,26.7339,26.6943,26.718,645060.0
2015-11-06 15:50:00,33.8,33.81,33.75,33.75,1050774.0,26.718,26.726,26.6785,26.6785,1050774.0
2015-11-06 15:55:00,33.75,33.84,33.75,33.84,2159512.0,26.6785,26.7497,26.6785,26.7497,2159512.0
2015-11-09 09:30:00,33.6,33.83,33.56,33.61,744474.0,26.56,26.7418,26.5283,26.5679,744474.0
2015-11-09 09:35:00,33.61,33.66,33.57,33.65,388442.0,26.5679,26.6074,26.5362,26.5995,388442.0
2015-11-09 09:40:00,33.64,33.65,33.54,33.55,374874.0,26.5916,26.5995,26.5125,26.5204,374874.0
2015-11-09 09:45:00,33.55,33.58,33.51,33.53,397511.0,26.5204,26.5441,26.4888,26.5046,397511.0
2015-11-09 09:50:00,33.53,33.59,33.5,33.59,183658.0,26.5046,26.552,26.4809,26.552,183658.0
2015-11-09 09:55:00,33.58,33.59,33.52,33.52,125083.0,26.5441,26.552,26.4967,26.4967,125083.0
2015-11-09 10:00:00,33.53,33.61,33.52,33.58,177263.0,26.5046,26.5679,26.4967,26.5441,177263.0
2015-11-09 10:05:00,33.57,33.65,33.55,33.62,210662.0,26.5362,26.5995,26.5204,26.5758,210662.0
2015-11-09 10:10:00,33.62,33.63,33.57,33.6,283347.0,26.5758,26.5837,26.5362,26.56,283347.0
2015-11-09 10:15:00,33.59,33.61,33.55,33.55,212343.0,26.552,26.5679,26.5204,26.5204,212343.0
2015-11-09 10:20:00,33.55,33.55,33.48,33.48,313208.0,26.5204,26.5204,26.4651,26.4651,313208.0
2015-11-09 10:25:00,33.48,33.49,33.45,33.46,161667.0,26.4651,26.473,26.4414,26.4493,161667.0
2015-11-09 10:30:00,33.45,33.46,33.39,33.41,353753.0,26.4414,26.4493,26.394,26.4098,353753.0
2015-11-09 10:35:00,33.41,33.46,33.41,33.44,187779.0,26.4098,26.4493,26.4098,26.4335,187779.0
2015-11-09 10:40:00,33.45,33.47,33.41,33.46,213361.0,26.4414,26.4572,26.4098,26.4493,213361.0
2015-11-09 10:45:00,33.46,33.51,33.45,33.49,169034.0,26.4493,26.4888,26.4414,26.473,169034.0
2015-11-09 10:50:00,33.49,33.5,33.42,33.44,249028.0,26.473,26.4809,26.4177,26.4335,249028.0
2015-11-09 10:55:00,33.44,33.45,33.42,33.44,122964.0,26.4335,26.4414,26.4177,26.4335,122964.0
2015-11-09 11:00:00,33.43,33.45,33.4,33.41,161494.0,26.4256,26.4414,26.4019,26.4098,161494.0
2015-11-09 11:05:00,33.4,33.46,33.39,33.41,227821.0,26.4019,26.4493,26.394,26.4098,227821.0
2015-11-09 11:10:00,33.41,33.45,33.39,33.41,97541.0,26.4098,26.4414,26.394,26.4098,97541.0
2015-11-09 11:15:00,33.41,33.45,33.38,33.44,200801.0,26.4098,26.4414,26.386,26.4335,200801.0
2015-11-09 11:20:00,33.45,33.5,33.43,33.48,243209.0,26.4414,26.4809,26.4256,26.4651,243209.0
2015-11-09 11:25:00,33.48,33.51,33.38,33.39,382220.0,26.4651,26.4888,26.386,26.394,382220.0
2015-11-09 11:30:00,33.39,33.41,33.35,33.36,392014.0,26.394,26.4098,26.3623,26.3702,392014.0
2015-11-09 11:35:00,33.36,33.37,33.31,33.32,300995.0,26.3702,26.3781,26.3307,26.3386,300995.0
2015-11-09 11:40:00,33.32,33.32,33.25,33.26,281428.0,26.3386,26.3386,26.2833,26.2912,281428.0
2015-11-09 11:45:00,33.26,33.27,33.17,33.2,542888.0,26.2912,26.2991,26.22,26.2438,542888.0
2015-11-09 11:50:00,33.2,33.27,33.19,33.26,199971.0,26.2438,26.2991,26.2359,26.2912,199971.0
2015-11-09 11:55:00,33.26,33.28,33.22,33.28,295790.0,26.2912,26.307,26.2596,26.307,295790.0
2015-11-09 12:00:00,33.28,33.29,33.24,33.28,256905.0,26.307,26.3149,26.2754,26.307,256905.0
2015-11-09 12:05:00,33.29,33.3,33.23,33.26,143940.0,26.3149,26.3228,26.2675,26.2912,143940.0
2015-11-09 12:10:00,33.27,33.27,33.18,33.2,484850.0,26.2991,26.2991,26.228,26.2438,484850.0
2015-11-09 12:15:00,33.2,33.21,33.18,33.18,106884.0,26.2438,26.2517,26.228,26.228,106884.0
2015-11-09 12:20:00,33.19,33.21,33.18,33.2,213983.0,26.2359,26.2517,26.228,26.2438,213983.0
2015-11-09 12:25:00,33.2,33.23,33.18,33.19,244098.0,26.2438,26.2675,26.228,26.2359,244098.0
2015-11-09 12:30:00,33.19,33.19,33.08,33.09,399802.0,26.2359,26.2359,26.1489,26.1568,399802.0
2015-11-09 12:35:00,33.09,33.17,33.08,33.16,329537.0,26.1568,26.22,26.1489,26.2121,329537.0
2015-11-09 12:40:00,33.16,33.19,33.16,33.19,138660.0,26.2121,26.2359,26.2121,26.2359,138660.0
2015-11-09 12:45:00,33.19,33.23,33.18,33.18,125538.0,26.2359,26.2675,26.228,26.228,125538.0
2015-11-09 12:50:00,33.19,33.24,33.18,33.24,115027.0,26.2359,26.2754,26.228,26.2754,115027.0
2015-11-09 12:55:00,33.24,33.26,33.23,33.25,85887.0,26.2754,26.2912,26.2675,26.2833,85887.0
2015-11-09 13:00:00,33.25,33.27,33.22,33.24,119858.0,26.2833,26.2991,26.2596,26.2754,119858.0
2015-11-09 13:05:00,33.23,33.27,33.23,33.23,185997.0,26.2675,26.2991,26.2675,26.2675,185997.0
2015-11-09 13:10:00,33.24,33.24,33.14,33.14,271448.0,26.2754,26.2754,26.1963,26.1963,271448.0
2015-11-09 13:15:00,33.14,33.17,33.13,33.14,131572.0,26.1963,26.22,26.1884,26.1963,131572.0
2015-11-09 13:20:00,33.15,33.15,33.09,33.11,199125.0,26.2042,26.2042,26.1568,26.1726,199125.0
2015-11-09 13:25:00,33.11,33.13,33.09,33.12,218472.0,26.1726,26.1884,26.1568,26.1805,218472.0
2015-11-09 13:30:00,33.13,33.16,33.11,33.13,181855.0,26.1884,26.2121,26.1726,26.1884,181855.0
2015-11-09 13:35:00,33.13,33.18,33.12,33.16,297337.0,26.1884,26.228,26.1805,26.2121,297337.0
2015-11-09 13:40:00,33.17,33.23,33.15,33.22,146605.0,26.22,26.2675,26.2042,26.2596,146605.0
2015-11-09 13:45:00,33.22,33.23,33.15,33.17,157976.0,26.2596,26.2675,26.2042,26.22,157976.0
2015-11-09 13:50:00,33.18,33.21,33.15,33.2,210488.0,26.228,26.2517,26.2042,26.2438,210488.0
2015-11-09 13:55:00,33.2,33.27,33.18,33.25,185072.0,26.2438,26.2991,26.228,26.2833,185072.0
2015-11-09 14:00:00,33.26,33.29,33.24,33.29,239742.0,26.2912,26.3149,26.2754,26.3149,239742.0
2015-11-09 14:05:00,33.29,33.32,33.27,33.27,227300.0,26.3149,26.3386,26.2991,26.2991,227300.0
2015-11-09 14:10:00,33.28,33.3,33.21,33.21,315348.0,26.307,26.3228,26.2517,26.2517,315348.0
2015-11-09 14:15:00,33.21,33.22,33.2,33.2,157730.0,26.2517,26.2596,26.2438,26.2438,157730.0
2015-11-09 14:20:00,33.2,33.24,33.19,33.2,250256.0,26.2438,26.2754,26.2359,26.2438,250256.0
2015-11-09 14:25:00,33.19,33.24,33.19,33.21,171772.0,26.2359,26.2754,26.2359,26.2517,171772.0
2015-11-09 14:30:00,33.21,33.24,33.2,33.2,237675.0,26.2517,26.2754,26.2438,26.2438,237675.0
2015-11-09 14:35:00,33.2,33.22,33.16,33.18,324696.0,26.2438,26.2596,26.2121,26.228,324696.0
2015-11-09 14:40:00,33.18,33.18,33.15,33.16,177527.0,26.228,26.228,26.2042,26.2121,177527.0
2015-11-09 14:45:00,33.16,33.18,33.13,33.16,330963.0,26.2121,26.228,26.1884,26.2121,330963.0
2015-11-09 14:50:00,33.16,33.2,33.14,33.18,293138.0,26.2121,26.2438,26.1963,26.228,293138.0
2015-11-09 14:55:00,33.17,33.23,33.17,33.21,99451.0,26.22,26.2675,26.22,26.2517,99451.0
2015-11-09 15:00:00,33.2,33.21,33.17,33.17,86554.0,26.2438,26.2517,26.22,26.22,86554.0
2015-11-09 15:05:00,33.17,33.2,33.16,33.16,219196.0,26.22,26.2438,26.2121,26.2121,219196.0
2015-11-09 15:10:00,33.17,33.18,33.14,33.16,221279.0,26.22,26.228,26.1963,26.2121,221279.0
2015-11-09 15:15:00,33.16,33.17,33.1,33.14,209523.0,26.2121,26.22,26.1647,26.1963,209523.0
2015-11-09 15:20:00,33.14,33.16,33.11,33.12,240911.0,26.1963,26.2121,26.1726,26.1805,240911.0
2015-11-09 15:25:00,33.12,33.2,33.12,33.16,187807.0,26.1805,26.2438,26.1805,26.2121,187807.0
2015-11-09 15:30:00,33.16,33.22,33.16,33.2,235108.0,26.2121,26.2596,26.2121,26.2438,235108.0
2015-11-09 15:35:00,33.21,33.27,33.2,33.25,327607.0,26.2517,26.2991,26.2438,26.2833,327607.0
2015-11-09 15:40:00,33.25,33.28,33.24,33.25,329145.0,26.2833,26.307,26.2754,26.2833,329145.0
2015-11-09 15:45:00,33.26,33.35,33.25,33.34,402570.0,26.2912,26.3623,26.2833,26.3544,402570.0
2015-11-09 15:50:00,33.34,33.37,33.3,33.35,700555.0,26.3544,26.3781,26.3228,26.3623,700555.0
2015-11-09 15:55:00,33.34,33.36,33.32,33.34,1272837.0,26.3544,26.3702,26.3386,26.3544,1272837.0
2015-11-10 09:30:00,33.17,33.23,32.96,33.02,1353794.0,26.22,26.2675,26.054,26.1015,1353794.0
2015-11-10 09:35:00,33.02,33.09,32.95,32.96,722322.0,26.1015,26.1568,26.0461,26.054,722322.0
2015-11-10 09:40:00,32.96,32.98,32.91,32.93,529596.0,26.054,26.0699,26.0145,26.0303,529596.0
2015-11-10 09:45:00,32.93,32.93,32.86,32.91,646806.0,26.0303,26.0303,25.975,26.0145,646806.0
2015-11-10 09:50:00,32.91,32.91,32.85,32.9,416727.0,26.0145,26.0145,25.9671,26.0066,416727.0
2015-11-10 09:55:00,32.9,32.93,32.88,32.89,247660.0,26.0066,26.0303,25.9908,25.9987,247660.0
2015-11-10 10:00:00,32.89,32.91,32.88,32.89,285986.0,25.9987,26.0145,25.9908,25.9987,285986.0
2015-11-10 10:05:00,32.89,32.91,32.86,32.9,333082.0,25.9987,26.0145,25.975,26.0066,333082.0
2015-11-10 10:10:00,32.9,32.9,32.85,32.88,328649.0,26.0066,26.0066,25.9671,25.9908,328649.0
2015-11-10 10:15:00,32.88,32.89,32.85,32.86,188792.0,25.9908,25.9987,25.9671,25.975,188792.0
2015-11-10 10:20:00,32.85,32.86,32.81,32.83,359471.0,25.9671,25.975,25.9355,25.9513,359471.0
2015-11-10 10:25:00,32.84,32.88,32.83,32.87,258304.0,25.9592,25.9908,25.9513,25.9829,258304.0
2015-11-10 10:30:00,32.87,32.91,32.85,32.87,320043.0,25.9829,26.0145,25.9671,25.9829,320043.0
2015-11-10 10:35:00,32.88,32.9,32.86,32.87,214094.0,25.9908,26.0066,25.975,25.9829,214094.0
2015-11-10 10:40:00,32.87,32.9,32.86,32.89,174383.0,25.9829,26.0066,25.975,25.9987,174383.0
2015-11-10 10:45:00,32.89,32.9,32.83,32.85,522836.0,25.9987,26.0066,25.9513,25.9671,522836.0
2015-11-10 10:50:00,32.85,32.93,32.84,32.93,227713.0,25.9671,26.0303,25.9592,26.0303,227713.0
2015-11-10 10:55:00,32.93,32.95,32.92,32.93,197628.0,26.0303,26.0461,26.0224,26.0303,197628.0
2015-11-10 11:00:00,32.93,32.96,32.92,32.95,250856.0,26.0303,26.054,26.0224,26.0461,250856.0
2015-11-10 11:05:00,32.95,32.96,32.9,32.91,159159.0,26.0461,26.054,26.0066,26.0145,159159.0
2015-11-10 11:10:00,32.91,32.95,32.9,32.93,153169.0,26.0145,26.0461,26.0066,26.0303,153169.0
2015-11-10 11:15:00,32.93,32.97,32.91,32.97,148709.0,26.0303,26.062,26.0145,26.062,148709.0
2015-11-10 11:20:00,32.97,33.0,32.95,32.98,262412.0,26.062,26.0857,26.0461,26.0699,262412.0
2015-11-10 11:25:00,32.98,33.01,32.94,32.96,289112.0,26.0699,26.0936,26.0382,26.054,289112.0
2015-11-10 11:30:00,32.95,33.01,32.95,32.98,280432.0,26.0461,26.0936,26.0461,26.0699,280432.0
2015-11-10 11:35:00,32.99,33.0,32.94,32.95,118940.0,26.0778,26.0857,26.0382,26.0461,118940.0
2015-11-10 11:40:00,32.94,33.05,32.94,33.04,123293.0,26.0382,26.1252,26.0382,26.1173,123293.0
2015-11-10 11:45:00,33.04,33.13,33.04,33.12,204249.0,26.1173,26.1884,26.1173,26.1805,204249.0
2015-11-10 11:50:00,33.12,33.13,33.07,33.07,89894.0,26.1805,26.1884,26.141,26.141,89894.0
2015-11-10 11:55:00,33.08,33.14,33.05,33.13,195796.0,26.1489,26.1963,26.1252,26.1884,195796.0
2015-11-10 12:00:00,33.12,33.13,33.07,33.09,360496.0,26.1805,26.1884,26.141,26.1568,360496.0
2015-11-10 12:05:00,33.09,33.09,33.05,33.08,229566.0,26.1568,26.1568,26.1252,26.1489,229566.0
2015-11-10 12:10:00,33.09,33.16,33.08,33.16,88621.0,26.1568,26.2121,26.1489,26.2121,88621.0
2015-11-10 12:15:00,33.16,33.16,33.11,33.11,232284.0,26.2121,26.2121,26.1726,26.1726,232284.0
2015-11-10 12:20:00,33.1,33.13,33.07,33.09,132917.0,26.1647,26.1884,26.141,26.1568,132917.0
2015-11-10 12:25:00,33.09,33.11,33.07,33.07,59251.0,26.1568,26.1726,26.141,26.141,59251.0
2015-11-10 12:30:00,33.07,33.08,33.01,33.02,146739.0,26.141,26.1489,26.0936,26.1015,146739.0
2015-11-10 12:35:00,33.02,33.05,33.0,33.05,82224.0,26.1015,26.1252,26.0857,26.1252,82224.0
2015-11-10 12:40:00,33.04,33.05,33.02,33.04,110814.0,26.1173,26.1252,26.1015,26.1173,110814.0
2015-11-10 12:45:00,33.05,33.08,33.03,33.08,80511.0,26.1252,26.1489,26.1094,26.1489,80511.0
2015-11-10 12:50:00,33.08,33.13,33.07,33.11,165108.0,26.1489,26.1884,26.141,26.1726,165108.0
2015-11-10 12:55:00,33.12,33.12,33.1,33.11,127386.0,26.1805,26.1805,26.1647,26.1726,127386.0
2015-11-10 13:00:00,33.11,33.13,33.1,33.12,78777.0,26.1726,26.1884,26.1647,26.1805,78777.0
2015-11-10 13:05:00,33.12,33.13,33.07,33.11,192417.0,26.1805,26.1884,26.141,26.1726,192417.0
2015-11-10 13:10:00,33.11,33.14,33.1,33.13,85336.0,26.1726,26.1963,26.1647,26.1884,85336.0
2015-11-10 13:15:00,33.13,33.13,33.08,33.09,110861.0,26.1884,26.1884,26.1489,26.1568,110861.0
2015-11-10 13:20:00,33.1,33.13,33.09,33.13,47037.0,26.1647,26.1884,26.1568,26.1884,47037.0
2015-11-10 13:25:00,33.12,33.17,33.11,33.16,106423.0,26.1805,26.22,26.1726,26.2121,106423.0
2015-11-10 13:30:00,33.16,33.17,33.15,33.16,68183.0,26.2121,26.22,26.2042,26.2121,68183.0
2015-11-10 13:35:00,33.17,33.17,33.13,33.15,149671.0,26.22,26.22,26.1884,26.2042,149671.0
2015-11-10 13:40:00,33.15,33.17,33.14,33.15,117851.0,26.2042,26.22,26.1963,26.2042,117851.0
2015-11-10 13:45:00,33.15,33.2,33.15,33.17,143061.0,26.2042,26.2438,26.2042,26.22,143061.0
2015-11-10 13:50:00,33.17,33.2,33.14,33.2,197999.0,26.22,26.2438,26.1963,26.2438,197999.0
2015-11-10 13:55:00,33.19,33.2,33.18,33.19,55703.0,26.2359,26.2438,26.228,26.2359,55703.0
2015-11-10 14:00:00,33.18,33.22,33.18,33.22,213573.0,26.228,26.2596,26.228,26.2596,213573.0
2015-11-10 14:05:00,33.22,33.23,33.17,33.18,282877.0,26.2596,26.2675,26.22,26.228,282877.0
2015-11-10 14:10:00,33.18,33.21,33.17,33.19,229313.0,26.228,26.2517,26.22,26.2359,229313.0
2015-11-10 14:15:00,33.19,33.2,33.16,33.17,115133.0,26.2359,26.2438,26.2121,26.22,115133.0
2015-11-10 14:20:00,33.17,33.17,33.11,33.12,181685.0,26.22,26.22,26.1726,26.1805,181685.0
2015-11-10 14:25:00,33.12,33.13,33.1,33.13,129126.0,26.1805,26.1884,26.1647,26.1884,129126.0
2015-11-10 14:30:00,33.12,33.16,33.09,33.14,220006.0,26.1805,26.2121,26.1568,26.1963,220006.0
2015-11-10 14:35:00,33.13,33.14,33.11,33.13,197513.0,26.1884,26.1963,26.1726,26.1884,197513.0
2015-11-10 14:40:00,33.12,33.2,33.11,33.19,176127.0,26.1805,26.2438,26.1726,26.2359,176127.0
2015-11-10 14:45:00,33.2,33.25,33.19,33.25,204120.0,26.2438,26.2833,26.2359,26.2833,204120.0
2015-11-10 14:50:00,33.25,33.27,33.22,33.24,171975.0,26.2833,26.2991,26.2596,26.2754,171975.0
2015-11-10 14:55:00,33.23,33.24,33.2,33.21,93418.0,26.2675,26.2754,26.2438,26.2517,93418.0
2015-11-10 15:00:00,33.2,33.23,33.18,33.19,274390.0,26.2438,26.2675,26.228,26.2359,274390.0
2015-11-10 15:05:00,33.19,33.22,33.18,33.21,134645.0,26.2359,26.2596,26.228,26.2517,134645.0
2015-11-10 15:10:00,33.2,33.21,33.16,33.16,129740.0,26.2438,26.2517,26.2121,26.2121,129740.0
2015-11-10 15:15:00,33.17,33.19,33.14,33.14,261154.0,26.22,26.2359,26.1963,26.1963,261154.0
2015-11-10 15:20:00,33.14,33.18,33.13,33.13,208922.0,26.1963,26.228,26.1884,26.1884,208922.0
2015-11-10 15:25:00,33.12,33.14,33.07,33.09,325907.0,26.1805,26.1963,26.141,26.1568,325907.0
2015-11-10 15:30:00,33.09,33.17,33.09,33.13,329526.0,26.1568,26.22,26.1568,26.1884,329526.0
2015-11-10 15:35:00,33.14,33.17,33.11,33.15,245721.0,26.1963,26.22,26.1726,26.2042,245721.0
2015-11-10 15:40:00,33.16,33.2,33.15,33.16,266812.0,26.2121,26.2438,26.2042,26.2121,266812.0
2015-11-10 15:45:00,33.15,33.18,33.14,33.15,323646.0,26.2042,26.228,26.1963,26.2042,323646.0
2015-11-10 15:50:00,33.15,33.16,33.1,33.12,399863.0,26.2042,26.2121,26.1647,26.1805,399863.0
2015-11-10 15:55:00,33.12,33.21,33.09,33.21,1429380.0,26.1805,26.2517,26.1568,26.2517,1429380.0
2015-11-11 09:30:00,33.16,33.33,33.16,33.23,511114.0,26.2121,26.3465,26.2121,26.2675,511114.0
2015-11-11 09:35:00,33.23,33.25,33.13,33.17,350938.0,26.2675,26.2833,26.1884,26.22,350938.0
2015-11-11 09:40:00,33.18,33.26,33.17,33.2,449914.0,26.228,26.2912,26.22,26.2438,449914.0
2015-11-11 09:45:00,33.2,33.3,33.19,33.23,320115.0,26.2438,26.3228,26.2359,26.2675,320115.0
2015-11-11 09:50:00,33.24,33.38,33.23,33.32,269420.0,26.2754,26.386,26.2675,26.3386,269420.0
2015-11-11 09:55:00,33.31,33.32,33.22,33.23,183334.0,26.3307,26.3386,26.2596,26.2675,183334.0
2015-11-11 10:00:00,33.23,33.27,33.21,33.22,268490.0,26.2675,26.2991,26.2517,26.2596,268490.0
2015-11-11 10:05:00,33.23,33.27,33.19,33.22,231532.0,26.2675,26.2991,26.2359,26.2596,231532.0
2015-11-11 10:10:00,33.21,33.22,33.17,33.18,133795.0,26.2517,26.2596,26.22,26.228,133795.0
2015-11-11 10:15:00,33.19,33.26,33.18,33.24,110298.0,26.2359,26.2912,26.228,26.2754,110298.0
2015-11-11 10:20:00,33.24,33.25,33.19,33.2,222872.0,26.2754,26.2833,26.2359,26.2438,222872.0
2015-11-11 10:25:00,33.2,33.21,33.18,33.21,140406.0,26.2438,26.2517,26.228,26.2517,140406.0
2015-11-11 10:30:00,33.21,33.24,33.2,33.21,144364.0,26.2517,26.2754,26.2438,26.2517,144364.0
2015-11-11 10:35:00,33.22,33.23,33.16,33.18,220615.0,26.2596,26.2675,26.2121,26.228,220615.0
2015-11-11 10:40:00,33.18,33.21,33.17,33.2,124823.0,26.228,26.2517,26.22,26.2438,124823.0
2015-11-11 10:45:00,33.2,33.21,33.18,33.18,241909.0,26.2438,26.2517,26.228,26.228,241909.0
2015-11-11 10:50:00,33.18,33.19,33.14,33.17,122383.0,26.228,26.2359,26.1963,26.22,122383.0
2015-11-11 10:55:00,33.18,33.21,33.17,33.2,209725.0,26.228,26.2517,26.22,26.2438,209725.0
2015-11-11 11:00:00,33.19,33.22,33.17,33.19,220512.0,26.2359,26.2596,26.22,26.2359,220512.0
2015-11-11 11:05:00,33.19,33.2,33.14,33.18,130582.0,26.2359,26.2438,26.1963,26.228,130582.0
2015-11-11 11:10:00,33.18,33.18,33.14,33.15,208542.0,26.228,26.228,26.1963,26.2042,208542.0
2015-11-11 11:15:00,33.15,33.17,33.14,33.15,87696.0,26.2042,26.22,26.1963,26.2042,87696.0
2015-11-11 11:20:00,33.15,33.17,33.13,33.15,119075.0,26.2042,26.22,26.1884,26.2042,119075.0
2015-11-11 11:25:00,33.15,33.16,33.12,33.12,47438.0,26.2042,26.2121,26.1805,26.1805,47438.0
2015-11-11 11:30:00,33.13,33.18,33.12,33.14,257670.0,26.1884,26.228,26.1805,26.1963,257670.0
2015-11-11 11:35:00,33.15,33.19,33.14,33.19,117020.0,26.2042,26.2359,26.1963,26.2359,117020.0
2015-11-11 11:40:00,33.19,33.2,33.13,33.14,167952.0,26.2359,26.2438,26.1884,26.1963,167952.0
2015-11-11 11:45:00,33.14,33.16,33.11,33.15,186923.0,26.1963,26.2121,26.1726,26.2042,186923.0
2015-11-11 11:50:00,33.15,33.18,33.13,33.15,296422.0,26.2042,26.228,26.1884,26.2042,296422.0
2015-11-11 11:55:00,33.15,33.17,33.13,33.14,100447.0,26.2042,26.22,26.1884,26.1963,100447.0
2015-11-11 12:00:00,33.14,33.14,33.11,33.11,168006.0,26.1963,26.1963,26.1726,26.1726,168006.0
2015-11-11 12:05:00,33.11,33.15,33.1,33.15,109768.0,26.1726,26.2042,26.1647,26.2042,109768.0
2015-11-11 12:10:00,33.15,33.18,33.14,33.16,179129.0,26.2042,26.228,26.1963,26.2121,179129.0
2015-11-11 12:15:00,33.16,33.18,33.15,33.16,81761.0,26.2121,26.228,26.2042,26.2121,81761.0
2015-11-11 12:20:00,33.16,33.2,33.14,33.2,404297.0,26.2121,26.2438,26.1963,26.2438,404297.0
2015-11-11 12:25:00,33.2,33.23,33.18,33.18,231128.0,26.2438,26.2675,26.228,26.228,231128.0
2015-11-11 12:30:00,33.19,33.21,33.18,33.2,181299.0,26.2359,26.2517,26.228,26.2438,181299.0
2015-11-11 12:35:00,33.2,33.23,33.19,33.22,314123.0,26.2438,26.2675,26.2359,26.2596,314123.0
2015-11-11 12:40:00,33.22,33.24,33.18,33.19,139955.0,26.2596,26.2754,26.228,26.2359,139955.0
2015-11-11 12:45:00,33.19,33.19,33.17,33.18,211029.0,26.2359,26.2359,26.22,26.228,211029.0
2015-11-11 12:50:00,33.18,33.19,33.16,33.18,95012.0,26.228,26.2359,26.2121,26.228,95012.0
2015-11-11 12:55:00,33.18,33.19,33.17,33.18,83976.0,26.228,26.2359,26.22,26.228,83976.0
2015-11-11 13:00:00,33.18,33.19,33.16,33.18,88609.0,26.228,26.2359,26.2121,26.228,88609.0
2015-11-11 13:05:00,33.18,33.19,33.14,33.16,115548.0,26.228,26.2359,26.1963,26.2121,115548.0
2015-11-11 13:10:00,33.15,33.18,33.14,33.14,131571.0,26.2042,26.228,26.1963,26.1963,131571.0
2015-11-11 13:15:00,33.14,33.15,33.13,33.13,108902.0,26.1963,26.2042,26.1884,26.1884,108902.0
2015-11-11 13:20:00,33.13,33.17,33.12,33.16,83742.0,26.1884,26.22,26.1805,26.2121,83742.0
2015-11-11 13:25:00,33.15,33.15,33.08,33.09,170084.0,26.2042,26.2042,26.1489,26.1568,170084.0
2015-11-11 13:30:00,33.09,33.1,33.04,33.04,166411.0,26.1568,26.1647,26.1173,26.1173,166411.0
2015-11-11 13:35:00,33.05,33.06,33.0,33.04,296764.0,26.1252,26.1331,26.0857,26.1173,296764.0
2015-11-11 13:40:00,33.04,33.06,33.03,33.04,111017.0,26.1173,26.1331,26.1094,26.1173,111017.0
2015-11-11 13:45:00,33.05,33.08,33.04,33.05,148558.0,26.1252,26.1489,26.1173,26.1252,148558.0
2015-11-11 13:50:00,33.05,33.05,32.99,33.01,157561.0,26.1252,26.1252,26.0778,26.0936,157561.0
2015-11-11 13:55:00,33.01,33.01,32.97,33.0,101578.0,26.0936,26.0936,26.062,26.0857,101578.0
2015-11-11 14:00:00,32.99,33.02,32.99,33.02,139137.0,26.0778,26.1015,26.0778,26.1015,139137.0
2015-11-11 14:05:00,33.02,33.02,32.99,32.99,115708.0,26.1015,26.1015,26.0778,26.0778,115708.0
2015-11-11 14:10:00,32.99,33.01,32.97,33.0,108421.0,26.0778,26.0936,26.062,26.0857,108421.0
2015-11-11 14:15:00,33.0,33.0,32.95,33.0,227838.0,26.0857,26.0857,26.0461,26.0857,227838.0
2015-11-11 14:20:00,33.0,33.01,32.96,32.96,93043.0,26.0857,26.0936,26.054,26.054,93043.0
2015-11-11 14:25:00,32.97,33.05,32.96,33.01,243186.0,26.062,26.1252,26.054,26.0936,243186.0
2015-11-11 14:30:00,33.01,33.02,32.99,33.01,343301.0,26.0936,26.1015,26.0778,26.0936,343301.0
2015-11-11 14:35:00,33.01,33.02,32.98,33.01,265396.0,26.0936,26.1015,26.0699,26.0936,265396.0
2015-11-11 14:40:00,33.0,33.02,32.95,32.97,241485.0,26.0857,26.1015,26.0461,26.062,241485.0
2015-11-11 14:45:00,32.98,32.98,32.95,32.95,134990.0,26.0699,26.0699,26.0461,26.0461,134990.0
2015-11-11 14:50:00,32.95,32.96,32.9,32.9,167487.0,26.0461,26.054,26.0066,26.0066,167487.0
2015-11-11 14:55:00,32.91,32.91,32.86,32.86,173022.0,26.0145,26.0145,25.975,25.975,173022.0
2015-11-11 15:00:00,32.87,32.88,32.83,32.84,257406.0,25.9829,25.9908,25.9513,25.9592,257406.0
2015-11-11 15:05:00,32.84,32.91,32.84,32.86,269751.0,25.9592,26.0145,25.9592,25.975,269751.0
2015-11-11 15:10:00,32.86,32.93,32.85,32.93,260011.0,25.975,26.0303,25.9671,26.0303,260011.0
2015-11-11 15:15:00,32.92,32.93,32.9,32.91,183548.0,26.0224,26.0303,26.0066,26.0145,183548.0
2015-11-11 15:20:00,32.91,32.94,32.9,32.92,209831.0,26.0145,26.0382,26.0066,26.0224,209831.0
2015-11-11 15:25:00,32.93,32.95,32.88,32.89,455172.0,26.0303,26.0461,25.9908,25.9987,455172.0
2015-11-11 15:30:00,32.9,32.9,32.82,32.82,250870.0,26.0066,26.0066,25.9434,25.9434,250870.0
2015-11-11 15:35:00,32.82,32.85,32.8,32.82,370431.0,25.9434,25.9671,25.9276,25.9434,370431.0
2015-11-11 15:40:00,32.82,32.86,32.8,32.84,391338.0,25.9434,25.975,25.9276,25.9592,391338.0
2015-11-11 15:45:00,32.85,32.88,32.84,32.86,348533.0,25.9671,25.9908,25.9592,25.975,348533.0
2015-11-11 15:50:00,32.87,32.89,32.85,32.87,377909.0,25.9829,25.9987,25.9671,25.9829,377909.0
2015-11-11 15:55:00,32.87,32.88,32.85,32.85,1002061.0,25.9829,25.9908,25.9671,25.9671,1002061.0
2015-11-12 09:30:00,32.77,32.8,32.5,32.59,1115901.0,25.9039,25.9276,25.6904,25.7616,1115901.0
2015-11-12 09:35:00,32.59,32.84,32.57,32.79,480121.0,25.7616,25.9592,25.7458,25.9197,480121.0
2015-11-12 09:40:00,32.79,32.81,32.67,32.7,337767.0,25.9197,25.9355,25.8248,25.8485,337767.0
2015-11-12 09:45:00,32.7,32.84,32.69,32.84,267985.0,25.8485,25.9592,25.8406,25.9592,267985.0
2015-11-12 09:50:00,32.83,32.92,32.8,32.91,309684.0,25.9513,26.0224,25.9276,26.0145,309684.0
2015-11-12 09:55:00,32.91,32.92,32.82,32.83,361358.0,26.0145,26.0224,25.9434,25.9513,361358.0
2015-11-12 10:00:00,32.83,32.83,32.73,32.73,374408.0,25.9513,25.9513,25.8722,25.8722,374408.0
2015-11-12 10:05:00,32.73,32.78,32.7,32.77,198910.0,25.8722,25.9118,25.8485,25.9039,198910.0
2015-11-12 10:10:00,32.77,32.8,32.77,32.8,231578.0,25.9039,25.9276,25.9039,25.9276,231578.0
2015-11-12 10:15:00,32.8,32.82,32.77,32.81,432579.0,25.9276,25.9434,25.9039,25.9355,432579.0
2015-11-12 10:20:00,32.8,32.82,32.75,32.75,138845.0,25.9276,25.9434,25.888,25.888,138845.0
2015-11-12 10:25:00,32.75,32.79,32.75,32.77,112758.0,25.888,25.9197,25.888,25.9039,112758.0
2015-11-12 10:30:00,32.77,32.77,32.71,32.73,194132.0,25.9039,25.9039,25.8564,25.8722,194132.0
2015-11-12 10:35:00,32.73,32.76,32.71,32.75,156017.0,25.8722,25.896,25.8564,25.888,156017.0
2015-11-12 10:40:00,32.75,32.78,32.74,32.76,131246.0,25.888,25.9118,25.8801,25.896,131246.0
2015-11-12 10:45:00,32.76,32.77,32.69,32.69,244415.0,25.896,25.9039,25.8406,25.8406,244415.0
2015-11-12 10:50:00,32.7,32.75,32.69,32.74,237747.0,25.8485,25.888,25.8406,25.8801,237747.0
2015-11-12 10:55:00,32.75,32.78,32.74,32.76,277456.0,25.888,25.9118,25.8801,25.896,277456.0
2015-11-12 11:00:00,32.76,32.78,32.7,32.74,250657.0,25.896,25.9118,25.8485,25.8801,250657.0
2015-11-12 11:05:00,32.75,32.79,32.74,32.78,216806.0,25.888,25.9197,25.8801,25.9118,216806.0
2015-11-12 11:10:00,32.78,32.78,32.74,32.76,209091.0,25.9118,25.9118,25.8801,25.896,209091.0
2015-11-12 11:15:00,32.75,32.75,32.71,32.73,191293.0,25.888,25.888,25.8564,25.8722,191293.0
2015-11-12 11:20:00,32.72,32.73,32.69,32.73,206664.0,25.8643,25.8722,25.8406,25.8722,206664.0
2015-11-12 11:25:00,32.73,32.75,32.71,32.72,163808.0,25.8722,25.888,25.8564,25.8643,163808.0
2015-11-12 11:30:00,32.72,32.74,32.7,32.72,132885.0,25.8643,25.8801,25.8485,25.8643,132885.0
2015-11-12 11:35:00,32.72,32.77,32.69,32.7,282286.0,25.8643,25.9039,25.8406,25.8485,282286.0
2015-11-12 11:40:00,32.7,32.75,32.7,32.71,136706.0,25.8485,25.888,25.8485,25.8564,136706.0
2015-11-12 11:45:00,32.72,32.72,32.67,32.69,165372.0,25.8643,25.8643,25.8248,25.8406,165372.0
2015-11-12 11:50:00,32.69,32.73,32.68,32.73,190361.0,25.8406,25.8722,25.8327,25.8722,190361.0
2015-11-12 11:55:00,32.72,32.78,32.72,32.76,75897.0,25.8643,25.9118,25.8643,25.896,75897.0
2015-11-12 12:00:00,32.77,32.78,32.73,32.73,149838.0,25.9039,25.9118,25.8722,25.8722,149838.0
2015-11-12 12:05:00,32.73,32.74,32.69,32.7,114177.0,25.8722,25.8801,25.8406,25.8485,114177.0
2015-11-12 12:10:00,32.7,32.7,32.63,32.67,251693.0,25.8485,25.8485,25.7932,25.8248,251693.0
2015-11-12 12:15:00,32.66,32.66,32.58,32.59,216193.0,25.8169,25.8169,25.7537,25.7616,216193.0
2015-11-12 12:20:00,32.59,32.62,32.56,32.61,157361.0,25.7616,25.7853,25.7379,25.7774,157361.0
2015-11-12 12:25:00,32.61,32.63,32.59,32.62,103385.0,25.7774,25.7932,25.7616,25.7853,103385.0
2015-11-12 12:30:00,32.61,32.63,32.6,32.61,84070.0,25.7774,25.7932,25.7695,25.7774,84070.0
2015-11-12 12:35:00,32.61,32.64,32.59,32.62,128258.0,25.7774,25.8011,25.7616,25.7853,128258.0
2015-11-12 12:40:00,32.63,32.68,32.62,32.67,118715.0,25.7932,25.8327,25.7853,25.8248,118715.0
2015-11-12 12:45:00,32.67,32.69,32.61,32.68,166263.0,25.8248,25.8406,25.7774,25.8327,166263.0
2015-11-12 12:50:00,32.68,32.72,32.68,32.7,72790.0,25.8327,25.8643,25.8327,25.8485,72790.0
2015-11-12 12:55:00,32.7,32.71,32.67,32.68,59984.0,25.8485,25.8564,25.8248,25.8327,59984.0
2015-11-12 13:00:00,32.68,32.73,32.67,32.7,110844.0,25.8327,25.8722,25.8248,25.8485,110844.0
2015-11-12 13:05:00,32.7,32.72,32.68,32.69,27840.0,25.8485,25.8643,25.8327,25.8406,27840.0
2015-11-12 13:10:00,32.69,32.71,32.68,32.69,113864.0,25.8406,25.8564,25.8327,25.8406,113864.0
2015-11-12 13:15:00,32.68,32.7,32.66,32.68,140183.0,25.8327,25.8485,25.8169,25.8327,140183.0
2015-11-12 13:20:00,32.68,32.7,32.66,32.68,93736.0,25.8327,25.8485,25.8169,25.8327,93736.0
2015-11-12 13:25:00,32.68,32.7,32.65,32.66,61920.0,25.8327,25.8485,25.809,25.8169,61920.0
2015-11-12 13:30:00,32.66,32.69,32.65,32.65,69963.0,25.8169,25.8406,25.809,25.809,69963.0
2015-11-12 13:35:00,32.65,32.68,32.64,32.68,123219.0,25.809,25.8327,25.8011,25.8327,123219.0
2015-11-12 13:40:00,32.68,32.7,32.65,32.68,140409.0,25.8327,25.8485,25.809,25.8327,140409.0
2015-11-12 13:45:00,32.68,32.7,32.67,32.69,126255.0,25.8327,25.8485,25.8248,25.8406,126255.0
2015-11-12 13:50:00,32.69,32.7,32.67,32.69,127944.0,25.8406,25.8485,25.8248,25.8406,127944.0
2015-11-12 13:55:00,32.69,32.71,32.67,32.67,159913.0,25.8406,25.8564,25.8248,25.8248,159913.0
2015-11-12 14:00:00,32.67,32.69,32.67,32.67,150609.0,25.8248,25.8406,25.8248,25.8248,150609.0
2015-11-12 14:05:00,32.67,32.7,32.64,32.67,192350.0,25.8248,25.8485,25.8011,25.8248,192350.0
2015-11-12 14:10:00,32.67,32.67,32.63,32.67,172558.0,25.8248,25.8248,25.7932,25.8248,172558.0
2015-11-12 14:15:00,32.67,32.68,32.65,32.66,246126.0,25.8248,25.8327,25.809,25.8169,246126.0
2015-11-12 14:20:00,32.65,32.66,32.61,32.62,156672.0,25.809,25.8169,25.7774,25.7853,156672.0
2015-11-12 14:25:00,32.63,32.7,32.61,32.7,195463.0,25.7932,25.8485,25.7774,25.8485,195463.0
2015-11-12 14:30:00,32.69,32.71,32.67,32.67,205407.0,25.8406,25.8564,25.8248,25.8248,205407.0
2015-11-12 14:35:00,32.67,32.68,32.64,32.65,231788.0,25.8248,25.8327,25.8011,25.809,231788.0
2015-11-12 14:40:00,32.66,32.66,32.6,32.62,261078.0,25.8169,25.8169,25.7695,25.7853,261078.0
2015-11-12 14:45:00,32.62,32.63,32.54,32.55,334374.0,25.7853,25.7932,25.722,25.73,334374.0
2015-11-12 14:50:00,32.55,32.56,32.5,32.5,189787.0,25.73,25.7379,25.6904,25.6904,189787.0
2015-11-12 14:55:00,32.5,32.57,32.48,32.57,141563.0,25.6904,25.7458,25.6746,25.7458,141563.0
2015-11-12 15:00:00,32.56,32.57,32.53,32.55,242602.0,25.7379,25.7458,25.7141,25.73,242602.0
2015-11-12 15:05:00,32.55,32.58,32.54,32.56,257265.0,25.73,25.7537,25.722,25.7379,257265.0
2015-11-12 15:10:00,32.56,32.57,32.51,32.55,152501.0,25.7379,25.7458,25.6983,25.73,152501.0
2015-11-12 15:15:00,32.54,32.55,32.53,32.54,232245.0,25.722,25.73,25.7141,25.722,232245.0
2015-11-12 15:20:00,32.54,32.55,32.49,32.51,289242.0,25.722,25.73,25.6825,25.6983,289242.0
2015-11-12 15:25:00,32.51,32.53,32.5,32.51,165738.0,25.6983,25.7141,25.6904,25.6983,165738.0
2015-11-12 15:30:00,32.51,32.52,32.46,32.47,244364.0,25.6983,25.7062,25.6588,25.6667,244364.0
2015-11-12 15:35:00,32.47,32.52,32.46,32.5,335338.0,25.6667,25.7062,25.6588,25.6904,335338.0
2015-11-12 15:40:00,32.5,32.51,32.43,32.45,534780.0,25.6904,25.6983,25.6351,25.6509,534780.0
2015-11-12 15:45:00,32.45,32.46,32.42,32.43,437833.0,25.6509,25.6588,25.6272,25.6351,437833.0
2015-11-12 15:50:00,32.43,32.44,32.39,32.43,827440.0,25.6351,25.643,25.6035,25.6351,827440.0
2015-11-12 15:55:00,32.43,32.47,32.4,32.41,1658823.0,25.6351,25.6667,25.6114,25.6193,1658823.0
2015-11-13 09:30:00,32.33,32.35,32.02,32.27,875252.0,25.556,25.5719,25.311,25.5086,875252.0
2015-11-13 09:35:00,32.28,32.38,32.18,32.23,620393.0,25.5165,25.5956,25.4375,25.477,620393.0
2015-11-13 09:40:00,32.24,32.24,32.18,32.21,309746.0,25.4849,25.4849,25.4375,25.4612,309746.0
2015-11-13 09:45:00,32.2,32.22,32.16,32.21,361300.0,25.4533,25.4691,25.4217,25.4612,361300.0
2015-11-13 09:50:00,32.22,32.24,32.16,32.19,287031.0,25.4691,25.4849,25.4217,25.4454,287031.0
2015-11-13 09:55:00,32.18,32.19,32.1,32.18,279766.0,25.4375,25.4454,25.3742,25.4375,279766.0
2015-11-13 10:00:00,32.18,32.18,32.06,32.13,443757.0,25.4375,25.4375,25.3426,25.398,443757.0
2015-11-13 10:05:00,32.13,32.15,32.06,32.1,206088.0,25.398,25.4138,25.3426,25.3742,206088.0
2015-11-13 10:10:00,32.1,32.13,32.09,32.09,178654.0,25.3742,25.398,25.3663,25.3663,178654.0
2015-11-13 10:15:00,32.09,32.15,32.07,32.13,495218.0,25.3663,25.4138,25.3505,25.398,495218.0
2015-11-13 10:20:00,32.14,32.28,32.13,32.26,356324.0,25.4059,25.5165,25.398,25.5007,356324.0
2015-11-13 10:25:00,32.26,32.26,32.17,32.2,598262.0,25.5007,25.5007,25.4296,25.4533,598262.0
2015-11-13 10:30:00,32.2,32.21,32.14,32.15,405520.0,25.4533,25.4612,25.4059,25.4138,405520.0
2015-11-13 10:35:00,32.15,32.16,32.08,32.11,481410.0,25.4138,25.4217,25.3584,25.3821,481410.0
2015-11-13 10:40:00,32.12,32.16,32.07,32.1,274781.0,25.39,25.4217,25.3505,25.3742,274781.0
2015-11-13 10:45:00,32.09,32.17,32.07,32.17,355454.0,25.3663,25.4296,25.3505,25.4296,355454.0
2015-11-13 10:50:00,32.17,32.18,32.13,32.14,117438.0,25.4296,25.4375,25.398,25.4059,117438.0
2015-11-13 10:55:00,32.14,32.17,32.12,32.16,202805.0,25.4059,25.4296,25.39,25.4217,202805.0
2015-11-13 11:00:00,32.16,32.17,32.1,32.13,149338.0,25.4217,25.4296,25.3742,25.398,149338.0
2015-11-13 11:05:00,32.12,32.13,32.1,32.11,68210.0,25.39,25.398,25.3742,25.3821,68210.0
2015-11-13 11:10:00,32.12,32.17,32.09,32.15,212163.0,25.39,25.4296,25.3663,25.4138,212163.0
2015-11-13 11:15:00,32.15,32.2,32.11,32.2,238024.0,25.4138,25.4533,25.3821,25.4533,238024.0
2015-11-13 11:20:00,32.2,32.23,32.19,32.22,180884.0,25.4533,25.477,25.4454,25.4691,180884.0
2015-11-13 11:25:00,32.23,32.3,32.22,32.27,446283.0,25.477,25.5323,25.4691,25.5086,446283.0
2015-11-13 11:30:00,32.27,32.27,32.2,32.23,137612.0,25.5086,25.5086,25.4533,25.477,137612.0
2015-11-13 11:35:00,32.23,32.25,32.21,32.24,109984.0,25.477,25.4928,25.4612,25.4849,109984.0
2015-11-13 11:40:00,32.24,32.25,32.16,32.19,167636.0,25.4849,25.4928,25.4217,25.4454,167636.0
2015-11-13 11:45:00,32.19,32.19,32.14,32.15,116605.0,25.4454,25.4454,25.4059,25.4138,116605.0
2015-11-13 11:50:00,32.15,32.23,32.14,32.2,154571.0,25.4138,25.477,25.4059,25.4533,154571.0
2015-11-13 11:55:00,32.21,32.27,32.19,32.27,209834.0,25.4612,25.5086,25.4454,25.5086,209834.0
2015-11-13 12:00:00,32.27,32.27,32.21,32.26,253370.0,25.5086,25.5086,25.4612,25.5007,253370.0
2015-11-13 12:05:00,32.26,32.28,32.22,32.27,217469.0,25.5007,25.5165,25.4691,25.5086,217469.0
2015-11-13 12:10:00,32.27,32.32,32.26,32.3,199281.0,25.5086,25.5481,25.5007,25.5323,199281.0
2015-11-13 12:15:00,32.3,32.31,32.26,32.3,147694.0,25.5323,25.5402,25.5007,25.5323,147694.0
2015-11-13 12:20:00,32.31,32.31,32.27,32.28,246731.0,25.5402,25.5402,25.5086,25.5165,246731.0
2015-11-13 12:25:00,32.27,32.28,32.21,32.22,124984.0,25.5086,25.5165,25.4612,25.4691,124984.0
2015-11-13 12:30:00,32.23,32.27,32.23,32.24,140075.0,25.477,25.5086,25.477,25.4849,140075.0
2015-11-13 12:35:00,32.23,32.24,32.19,32.2,98018.0,25.477,25.4849,25.4454,25.4533,98018.0
2015-11-13 12:40:00,32.2,32.21,32.19,32.21,129388.0,25.4533,25.4612,25.4454,25.4612,129388.0
2015-11-13 12:45:00,32.2,32.21,32.16,32.2,109509.0,25.4533,25.4612,25.4217,25.4533,109509.0
2015-11-13 12:50:00,32.19,32.21,32.17,32.18,88363.0,25.4454,25.4612,25.4296,25.4375,88363.0
2015-11-13 12:55:00,32.17,32.2,32.16,32.18,112563.0,25.4296,25.4533,25.4217,25.4375,112563.0
2015-11-13 13:00:00,32.18,32.23,32.16,32.23,69517.0,25.4375,25.477,25.4217,25.477,69517.0
2015-11-13 13:05:00,32.22,32.23,32.13,32.15,178261.0,25.4691,25.477,25.398,25.4138,178261.0
2015-11-13 13:10:00,32.16,32.17,32.13,32.15,66929.0,25.4217,25.4296,25.398,25.4138,66929.0
2015-11-13 13:15:00,32.16,32.16,32.11,32.15,101455.0,25.4217,25.4217,25.3821,25.4138,101455.0
2015-11-13 13:20:00,32.14,32.15,32.1,32.13,103096.0,25.4059,25.4138,25.3742,25.398,103096.0
2015-11-13 13:25:00,32.12,32.15,32.1,32.12,138874.0,25.39,25.4138,25.3742,25.39,138874.0
2015-11-13 13:30:00,32.12,32.12,32.07,32.11,331458.0,25.39,25.39,25.3505,25.3821,331458.0
2015-11-13 13:35:00,32.11,32.11,32.05,32.09,199305.0,25.3821,25.3821,25.3347,25.3663,199305.0
2015-11-13 13:40:00,32.09,32.14,32.08,32.13,118566.0,25.3663,25.4059,25.3584,25.398,118566.0
2015-11-13 13:45:00,32.12,32.18,32.12,32.12,123932.0,25.39,25.4375,25.39,25.39,123932.0
2015-11-13 13:50:00,32.13,32.17,32.12,32.15,97372.0,25.398,25.4296,25.39,25.4138,97372.0
2015-11-13 13:55:00,32.15,32.17,32.14,32.15,95780.0,25.4138,25.4296,25.4059,25.4138,95780.0
2015-11-13 14:00:00,32.15,32.16,32.12,32.13,168542.0,25.4138,25.4217,25.39,25.398,168542.0
2015-11-13 14:05:00,32.12,32.13,32.08,32.09,184876.0,25.39,25.398,25.3584,25.3663,184876.0
2015-11-13 14:10:00,32.1,32.17,32.07,32.17,161911.0,25.3742,25.4296,25.3505,25.4296,161911.0
2015-11-13 14:15:00,32.17,32.19,32.16,32.18,110298.0,25.4296,25.4454,25.4217,25.4375,110298.0
2015-11-13 14:20:00,32.18,32.19,32.16,32.19,266031.0,25.4375,25.4454,25.4217,25.4454,266031.0
2015-11-13 14:25:00,32.18,32.19,32.14,32.17,136054.0,25.4375,25.4454,25.4059,25.4296,136054.0
2015-11-13 14:30:00,32.16,32.18,32.15,32.18,183760.0,25.4217,25.4375,25.4138,25.4375,183760.0
2015-11-13 14:35:00,32.17,32.18,32.11,32.16,94478.0,25.4296,25.4375,25.3821,25.4217,94478.0
2015-11-13 14:40:00,32.15,32.16,32.1,32.15,118433.0,25.4138,25.4217,25.3742,25.4138,118433.0
2015-11-13 14:45:00,32.15,32.15,32.08,32.14,212840.0,25.4138,25.4138,25.3584,25.4059,212840.0
2015-11-13 14:50:00,32.14,32.16,32.06,32.06,242421.0,25.4059,25.4217,25.3426,25.3426,242421.0
2015-11-13 14:55:00,32.06,32.1,32.06,32.09,128638.0,25.3426,25.3742,25.3426,25.3663,128638.0
2015-11-13 15:00:00,32.09,32.11,32.08,32.09,116858.0,25.3663,25.3821,25.3584,25.3663,116858.0
2015-11-13 15:05:00,32.09,32.12,32.08,32.09,266359.0,25.3663,25.39,25.3584,25.3663,266359.0
2015-11-13 15:10:00,32.09,32.14,32.08,32.12,355423.0,25.3663,25.4059,25.3584,25.39,355423.0
2015-11-13 15:15:00,32.13,32.14,32.04,32.07,338517.0,25.398,25.4059,25.3268,25.3505,338517.0
2015-11-13 15:20:00,32.07,32.07,31.98,31.99,490024.0,25.3505,25.3505,25.2794,25.2873,490024.0
2015-11-13 15:25:00,32.0,32.01,31.96,31.97,433885.0,25.2952,25.3031,25.2636,25.2715,433885.0
2015-11-13 15:30:00,31.98,32.13,31.97,32.08,645364.0,25.2794,25.398,25.2715,25.3584,645364.0
2015-11-13 15:35:00,32.07,32.11,32.06,32.11,472379.0,25.3505,25.3821,25.3426,25.3821,472379.0
2015-11-13 15:40:00,32.11,32.14,32.07,32.09,481985.0,25.3821,25.4059,25.3505,25.3663,481985.0
2015-11-13 15:45:00,32.09,32.14,32.09,32.13,279941.0,25.3663,25.4059,25.3663,25.398,279941.0
2015-11-13 15:50:00,32.12,32.14,32.1,32.13,435124.0,25.39,25.4059,25.3742,25.398,435124.0
2015-11-13 15:55:00,32.13,32.14,32.06,32.11,1050586.0,25.398,25.4059,25.3426,25.3821,1050586.0
2015-11-16 09:30:00,32.09,32.2,31.93,31.96,660411.0,25.3663,25.4533,25.2399,25.2636,660411.0
2015-11-16 09:35:00,31.97,32.11,31.95,32.08,463114.0,25.2715,25.3821,25.2557,25.3584,463114.0
2015-11-16 09:40:00,32.08,32.16,32.06,32.13,538267.0,25.3584,25.4217,25.3426,25.398,538267.0
2015-11-16 09:45:00,32.12,32.26,32.12,32.19,355139.0,25.39,25.5007,25.39,25.4454,355139.0
2015-11-16 09:50:00,32.19,32.24,32.18,32.2,489829.0,25.4454,25.4849,25.4375,25.4533,489829.0
2015-11-16 09:55:00,32.21,32.24,32.17,32.18,300925.0,25.4612,25.4849,25.4296,25.4375,300925.0
2015-11-16 10:00:00,32.17,32.18,32.08,32.09,206561.0,25.4296,25.4375,25.3584,25.3663,206561.0
2015-11-16 10:05:00,32.1,32.19,32.07,32.16,360980.0,25.3742,25.4454,25.3505,25.4217,360980.0
2015-11-16 10:10:00,32.17,32.21,32.12,32.2,414512.0,25.4296,25.4612,25.39,25.4533,414512.0
2015-11-16 10:15:00,32.2,32.21,32.15,32.16,208252.0,25.4533,25.4612,25.4138,25.4217,208252.0
2015-11-16 10:20:00,32.16,32.23,32.12,32.21,449166.0,25.4217,25.477,25.39,25.4612,449166.0
2015-11-16 10:25:00,32.21,32.22,32.16,32.16,679188.0,25.4612,25.4691,25.4217,25.4217,679188.0
2015-11-16 10:30:00,32.16,32.19,32.14,32.16,199256.0,25.4217,25.4454,25.4059,25.4217,199256.0
2015-11-16 10:35:00,32.16,32.16,32.11,32.14,327815.0,25.4217,25.4217,25.3821,25.4059,327815.0
2015-11-16 10:40:00,32.14,32.15,32.09,32.11,245699.0,25.4059,25.4138,25.3663,25.3821,245699.0
2015-11-16 10:45:00,32.11,32.15,32.1,32.12,214204.0,25.3821,25.4138,25.3742,25.39,214204.0
2015-11-16 10:50:00,32.12,32.12,32.07,32.08,171238.0,25.39,25.39,25.3505,25.3584,171238.0
2015-11-16 10:55:00,32.08,32.1,32.06,32.08,170053.0,25.3584,25.3742,25.3426,25.3584,170053.0
2015-11-16 11:00:00,32.08,32.11,32.08,32.09,331325.0,25.3584,25.3821,25.3584,25.3663,331325.0
2015-11-16 11:05:00,32.08,32.1,32.08,32.09,75982.0,25.3584,25.3742,25.3584,25.3663,75982.0
2015-11-16 11:10:00,32.1,32.15,32.08,32.1,290885.0,25.3742,25.4138,25.3584,25.3742,290885.0
2015-11-16 11:15:00,32.1,32.12,32.07,32.11,248744.0,25.3742,25.39,25.3505,25.3821,248744.0
2015-11-16 11:20:00,32.11,32.12,32.05,32.07,160278.0,25.3821,25.39,25.3347,25.3505,160278.0
2015-11-16 11:25:00,32.07,32.07,32.0,32.02,141928.0,25.3505,25.3505,25.2952,25.311,141928.0
2015-11-16 11:30:00,32.01,32.08,32.01,32.03,237081.0,25.3031,25.3584,25.3031,25.3189,237081.0
2015-11-16 11:35:00,32.03,32.06,32.02,32.06,78360.0,25.3189,25.3426,25.311,25.3426,78360.0
2015-11-16 11:40:00,32.05,32.1,32.05,32.05,78210.0,25.3347,25.3742,25.3347,25.3347,78210.0
2015-11-16 11:45:00,32.05,32.1,32.01,32.08,336123.0,25.3347,25.3742,25.3031,25.3584,336123.0
2015-11-16 11:50:00,32.08,32.08,31.99,32.01,332753.0,25.3584,25.3584,25.2873,25.3031,332753.0
2015-11-16 11:55:00,32.01,32.01,31.97,32.0,215757.0,25.3031,25.3031,25.2715,25.2952,215757.0
2015-11-16 12:00:00,32.0,32.05,31.98,32.04,106096.0,25.2952,25.3347,25.2794,25.3268,106096.0
2015-11-16 12:05:00,32.04,32.06,32.01,32.02,156635.0,25.3268,25.3426,25.3031,25.311,156635.0
2015-11-16 12:10:00,32.02,32.04,31.99,32.02,240372.0,25.311,25.3268,25.2873,25.311,240372.0
2015-11-16 12:15:00,32.02,32.02,31.99,31.99,118353.0,25.311,25.311,25.2873,25.2873,118353.0
2015-11-16 12:20:00,31.99,32.07,31.99,32.07,141288.0,25.2873,25.3505,25.2873,25.3505,141288.0
2015-11-16 12:25:00,32.06,32.08,32.03,32.06,198703.0,25.3426,25.3584,25.3189,25.3426,198703.0
2015-11-16 12:30:00,32.07,32.11,32.05,32.09,117568.0,25.3505,25.3821,25.3347,25.3663,117568.0
2015-11-16 12:35:00,32.09,32.15,32.08,32.15,815746.0,25.3663,25.4138,25.3584,25.4138,815746.0
2015-11-16 12:40:00,32.14,32.14,32.07,32.09,476062.0,25.4059,25.4059,25.3505,25.3663,476062.0
2015-11-16 12:45:00,32.09,32.11,32.08,32.1,368327.0,25.3663,25.3821,25.3584,25.3742,368327.0
2015-11-16 12:50:00,32.1,32.1,32.06,32.08,249643.0,25.3742,25.3742,25.3426,25.3584,249643.0
2015-11-16 12:55:00,32.08,32.11,32.07,32.1,386998.0,25.3584,25.3821,25.3505,25.3742,386998.0
2015-11-16 13:00:00,32.1,32.11,32.08,32.1,371413.0,25.3742,25.3821,25.3584,25.3742,371413.0
2015-11-16 13:05:00,32.09,32.11,32.07,32.11,222056.0,25.3663,25.3821,25.3505,25.3821,222056.0
2015-11-16 13:10:00,32.11,32.12,32.09,32.09,317985.0,25.3821,25.39,25.3663,25.3663,317985.0
2015-11-16 13:15:00,32.09,32.12,32.07,32.1,318942.0,25.3663,25.39,25.3505,25.3742,318942.0
2015-11-16 13:20:00,32.11,32.14,32.1,32.13,216426.0,25.3821,25.4059,25.3742,25.398,216426.0
2015-11-16 13:25:00,32.14,32.15,32.1,32.1,382158.0,25.4059,25.4138,25.3742,25.3742,382158.0
2015-11-16 13:30:00,32.1,32.13,32.1,32.12,157614.0,25.3742,25.398,25.3742,25.39,157614.0
2015-11-16 13:35:00,32.12,32.13,32.1,32.11,374956.0,25.39,25.398,25.3742,25.3821,374956.0
2015-11-16 13:40:00,32.12,32.13,32.08,32.11,155974.0,25.39,25.398,25.3584,25.3821,155974.0
2015-11-16 13:45:00,32.1,32.13,32.1,32.1,155726.0,25.3742,25.398,25.3742,25.3742,155726.0
2015-11-16 13:50:00,32.1,32.14,32.1,32.13,151611.0,25.3742,25.4059,25.3742,25.398,151611.0
2015-11-16 13:55:00,32.13,32.13,32.09,32.09,187368.0,25.398,25.398,25.3663,25.3663,187368.0
2015-11-16 14:00:00,32.1,32.13,32.09,32.09,271947.0,25.3742,25.398,25.3663,25.3663,271947.0
2015-11-16 14:05:00,32.09,32.12,32.08,32.11,121111.0,25.3663,25.39,25.3584,25.3821,121111.0
2015-11-16 14:10:00,32.11,32.12,32.09,32.12,145528.0,25.3821,25.39,25.3663,25.39,145528.0
2015-11-16 14:15:00,32.12,32.14,32.09,32.11,216938.0,25.39,25.4059,25.3663,25.3821,216938.0
2015-11-16 14:20:00,32.11,32.12,32.09,32.12,116871.0,25.3821,25.39,25.3663,25.39,116871.0
2015-11-16 14:25:00,32.11,32.13,32.1,32.11,352584.0,25.3821,25.398,25.3742,25.3821,352584.0
2015-11-16 14:30:00,32.11,32.14,32.09,32.1,280768.0,25.3821,25.4059,25.3663,25.3742,280768.0
2015-11-16 14:35:00,32.11,32.13,32.09,32.12,217085.0,25.3821,25.398,25.3663,25.39,217085.0
2015-11-16 14:40:00,32.12,32.14,32.1,32.12,952777.0,25.39,25.4059,25.3742,25.39,952777.0
2015-11-16 14:45:00,32.13,32.13,32.1,32.11,232036.0,25.398,25.398,25.3742,25.3821,232036.0
2015-11-16 14:50:00,32.11,32.12,32.1,32.1,216204.0,25.3821,25.39,25.3742,25.3742,216204.0
2015-11-16 14:55:00,32.1,32.11,32.04,32.07,376427.0,25.3742,25.3821,25.3268,25.3505,376427.0
2015-11-16 15:00:00,32.08,32.13,32.06,32.11,330758.0,25.3584,25.398,25.3426,25.3821,330758.0
2015-11-16 15:05:00,32.11,32.14,32.1,32.12,226966.0,25.3821,25.4059,25.3742,25.39,226966.0
2015-11-16 15:10:00,32.11,32.14,32.09,32.12,259737.0,25.3821,25.4059,25.3663,25.39,259737.0
2015-11-16 15:15:00,32.13,32.14,32.11,32.13,246194.0,25.398,25.4059,25.3821,25.398,246194.0
2015-11-16 15:20:00,32.13,32.15,32.1,32.11,516186.0,25.398,25.4138,25.3742,25.3821,516186.0
2015-11-16 15:25:00,32.1,32.11,32.08,32.09,307076.0,25.3742,25.3821,25.3584,25.3663,307076.0
2015-11-16 15:30:00,32.09,32.1,32.07,32.07,228258.0,25.3663,25.3742,25.3505,25.3505,228258.0
2015-11-16 15:35:00,32.07,32.11,32.06,32.09,475416.0,25.3505,25.3821,25.3426,25.3663,475416.0
2015-11-16 15:40:00,32.09,32.11,32.08,32.11,366493.0,25.3663,25.3821,25.3584,25.3821,366493.0
2015-11-16 15:45:00,32.11,32.12,32.1,32.11,322538.0,25.3821,25.39,25.3742,25.3821,322538.0
2015-11-16 15:50:00,32.12,32.12,32.09,32.12,784551.0,25.39,25.39,25.3663,25.39,784551.0
2015-11-16 15:55:00,32.12,32.13,32.08,32.1,2218407.0,25.39,25.398,25.3584,25.3742,2218407.0
2015-11-17 09:30:00,32.19,32.26,32.01,32.09,705891.0,25.4454,25.5007,25.3031,25.3663,705891.0
2015-11-17 09:35:00,32.09,32.19,32.05,32.08,334810.0,25.3663,25.4454,25.3347,25.3584,334810.0
2015-11-17 09:40:00,32.07,32.29,32.07,32.26,548930.0,25.3505,25.5244,25.3505,25.5007,548930.0
2015-11-17 09:45:00,32.25,32.37,32.25,32.32,548534.0,25.4928,25.5877,25.4928,25.5481,548534.0
2015-11-17 09:50:00,32.32,32.33,32.21,32.26,433488.0,25.5481,25.556,25.4612,25.5007,433488.0
2015-11-17 09:55:00,32.27,32.34,32.25,32.27,314665.0,25.5086,25.564,25.4928,25.5086,314665.0
2015-11-17 10:00:00,32.27,32.31,32.22,32.22,380427.0,25.5086,25.5402,25.4691,25.4691,380427.0
2015-11-17 10:05:00,32.23,32.3,32.2,32.28,166999.0,25.477,25.5323,25.4533,25.5165,166999.0
2015-11-17 10:10:00,32.29,32.31,32.25,32.28,286774.0,25.5244,25.5402,25.4928,25.5165,286774.0
2015-11-17 10:15:00,32.28,32.28,32.19,32.22,246150.0,25.5165,25.5165,25.4454,25.4691,246150.0
2015-11-17 10:20:00,32.21,32.24,32.2,32.23,115742.0,25.4612,25.4849,25.4533,25.477,115742.0
2015-11-17 10:25:00,32.22,32.27,32.22,32.27,143263.0,25.4691,25.5086,25.4691,25.5086,143263.0
2015-11-17 10:30:00,32.26,32.34,32.26,32.32,169257.0,25.5007,25.564,25.5007,25.5481,169257.0
2015-11-17 10:35:00,32.32,32.38,32.31,32.34,245378.0,25.5481,25.5956,25.5402,25.564,245378.0
2015-11-17 10:40:00,32.35,32.41,32.33,32.41,194514.0,25.5719,25.6193,25.556,25.6193,194514.0
2015-11-17 10:45:00,32.41,32.46,32.39,32.45,312444.0,25.6193,25.6588,25.6035,25.6509,312444.0
2015-11-17 10:50:00,32.45,32.48,32.41,32.48,272884.0,25.6509,25.6746,25.6193,25.6746,272884.0
2015-11-17 10:55:00,32.47,32.5,32.45,32.45,321792.0,25.6667,25.6904,25.6509,25.6509,321792.0
2015-11-17 11:00:00,32.45,32.47,32.43,32.45,104157.0,25.6509,25.6667,25.6351,25.6509,104157.0
2015-11-17 11:05:00,32.45,32.48,32.44,32.47,200084.0,25.6509,25.6746,25.643,25.6667,200084.0
2015-11-17 11:10:00,32.47,32.49,32.44,32.46,122892.0,25.6667,25.6825,25.643,25.6588,122892.0
2015-11-17 11:15:00,32.46,32.52,32.46,32.52,270596.0,25.6588,25.7062,25.6588,25.7062,270596.0
2015-11-17 11:20:00,32.52,32.56,32.51,32.54,115438.0,25.7062,25.7379,25.6983,25.722,115438.0
2015-11-17 11:25:00,32.54,32.57,32.53,32.54,168249.0,25.722,25.7458,25.7141,25.722,168249.0
2015-11-17 11:30:00,32.55,32.6,32.54,32.56,197413.0,25.73,25.7695,25.722,25.7379,197413.0
2015-11-17 11:35:00,32.56,32.63,32.56,32.62,219385.0,25.7379,25.7932,25.7379,25.7853,219385.0
2015-11-17 11:40:00,32.62,32.62,32.56,32.57,127991.0,25.7853,25.7853,25.7379,25.7458,127991.0
2015-11-17 11:45:00,32.57,32.59,32.56,32.58,105277.0,25.7458,25.7616,25.7379,25.7537,105277.0
2015-11-17 11:50:00,32.58,32.59,32.52,32.54,159962.0,25.7537,25.7616,25.7062,25.722,159962.0
2015-11-17 11:55:00,32.54,32.6,32.53,32.59,159708.0,25.722,25.7695,25.7141,25.7616,159708.0
2015-11-17 12:00:00,32.59,32.62,32.58,32.6,99474.0,25.7616,25.7853,25.7537,25.7695,99474.0
2015-11-17 12:05:00,32.6,32.66,32.6,32.65,160865.0,25.7695,25.8169,25.7695,25.809,160865.0
2015-11-17 12:10:00,32.64,32.68,32.64,32.65,115334.0,25.8011,25.8327,25.8011,25.809,115334.0
2015-11-17 12:15:00,32.65,32.69,32.64,32.69,182529.0,25.809,25.8406,25.8011,25.8406,182529.0
2015-11-17 12:20:00,32.68,32.7,32.6,32.61,242246.0,25.8327,25.8485,25.7695,25.7774,242246.0
2015-11-17 12:25:00,32.61,32.66,32.6,32.65,230751.0,25.7774,25.8169,25.7695,25.809,230751.0
2015-11-17 12:30:00,32.66,32.69,32.64,32.66,189553.0,25.8169,25.8406,25.8011,25.8169,189553.0
2015-11-17 12:35:00,32.66,32.66,32.62,32.63,356631.0,25.8169,25.8169,25.7853,25.7932,356631.0
2015-11-17 12:40:00,32.63,32.65,32.62,32.63,287268.0,25.7932,25.809,25.7853,25.7932,287268.0
2015-11-17 12:45:00,32.63,32.67,32.62,32.66,202342.0,25.7932,25.8248,25.7853,25.8169,202342.0
2015-11-17 12:50:00,32.65,32.68,32.61,32.63,151521.0,25.809,25.8327,25.7774,25.7932,151521.0
2015-11-17 12:55:00,32.62,32.64,32.61,32.62,92973.0,25.7853,25.8011,25.7774,25.7853,92973.0
2015-11-17 13:00:00,32.63,32.69,32.62,32.68,131324.0,25.7932,25.8406,25.7853,25.8327,131324.0
2015-11-17 13:05:00,32.68,32.72,32.68,32.72,113964.0,25.8327,25.8643,25.8327,25.8643,113964.0
2015-11-17 13:10:00,32.72,32.76,32.71,32.75,207390.0,25.8643,25.896,25.8564,25.888,207390.0
2015-11-17 13:15:00,32.75,32.76,32.68,32.69,147406.0,25.888,25.896,25.8327,25.8406,147406.0
2015-11-17 13:20:00,32.68,32.68,32.62,32.62,208301.0,25.8327,25.8327,25.7853,25.7853,208301.0
2015-11-17 13:25:00,32.63,32.65,32.61,32.63,155906.0,25.7932,25.809,25.7774,25.7932,155906.0
2015-11-17 13:30:00,32.63,32.7,32.62,32.69,127816.0,25.7932,25.8485,25.7853,25.8406,127816.0
2015-11-17 13:35:00,32.69,32.7,32.67,32.7,72916.0,25.8406,25.8485,25.8248,25.8485,72916.0
2015-11-17 13:40:00,32.69,32.7,32.66,32.68,106975.0,25.8406,25.8485,25.8169,25.8327,106975.0
2015-11-17 13:45:00,32.68,32.72,32.66,32.71,171476.0,25.8327,25.8643,25.8169,25.8564,171476.0
2015-11-17 13:50:00,32.72,32.73,32.7,32.73,186758.0,25.8643,25.8722,25.8485,25.8722,186758.0
2015-11-17 13:55:00,32.73,32.8,32.73,32.79,258792.0,25.8722,25.9276,25.8722,25.9197,258792.0
2015-11-17 14:00:00,32.79,32.79,32.75,32.78,129614.0,25.9197,25.9197,25.888,25.9118,129614.0
2015-11-17 14:05:00,32.77,32.88,32.77,32.83,208592.0,25.9039,25.9908,25.9039,25.9513,208592.0
2015-11-17 14:10:00,32.84,32.88,32.8,32.88,341231.0,25.9592,25.9908,25.9276,25.9908,341231.0
2015-11-17 14:15:00,32.87,32.87,32.84,32.86,348874.0,25.9829,25.9829,25.9592,25.975,348874.0
2015-11-17 14:20:00,32.87,32.87,32.79,32.83,394010.0,25.9829,25.9829,25.9197,25.9513,394010.0
2015-11-17 14:25:00,32.83,32.84,32.76,32.76,325346.0,25.9513,25.9592,25.896,25.896,325346.0
2015-11-17 14:30:00,32.77,32.79,32.75,32.79,680867.0,25.9039,25.9197,25.888,25.9197,680867.0
2015-11-17 14:35:00,32.79,32.79,32.75,32.76,156631.0,25.9197,25.9197,25.888,25.896,156631.0
2015-11-17 14:40:00,32.77,32.78,32.69,32.69,326835.0,25.9039,25.9118,25.8406,25.8406,326835.0
2015-11-17 14:45:00,32.69,32.72,32.64,32.71,274364.0,25.8406,25.8643,25.8011,25.8564,274364.0
2015-11-17 14:50:00,32.7,32.73,32.64,32.66,183229.0,25.8485,25.8722,25.8011,25.8169,183229.0
2015-11-17 14:55:00,32.66,32.74,32.65,32.73,144932.0,25.8169,25.8801,25.809,25.8722,144932.0
2015-11-17 15:00:00,32.73,32.74,32.64,32.66,164731.0,25.8722,25.8801,25.8011,25.8169,164731.0
2015-11-17 15:05:00,32.66,32.72,32.64,32.67,150827.0,25.8169,25.8643,25.8011,25.8248,150827.0
2015-11-17 15:10:00,32.67,32.71,32.62,32.67,199543.0,25.8248,25.8564,25.7853,25.8248,199543.0
2015-11-17 15:15:00,32.68,32.69,32.62,32.62,242455.0,25.8327,25.8406,25.7853,25.7853,242455.0
2015-11-17 15:20:00,32.63,32.69,32.62,32.65,242018.0,25.7932,25.8406,25.7853,25.809,242018.0
2015-11-17 15:25:00,32.65,32.67,32.63,32.66,138491.0,25.809,25.8248,25.7932,25.8169,138491.0
2015-11-17 15:30:00,32.66,32.68,32.62,32.68,225787.0,25.8169,25.8327,25.7853,25.8327,225787.0
2015-11-17 15:35:00,32.67,32.69,32.62,32.63,275245.0,25.8248,25.8406,25.7853,25.7932,275245.0
2015-11-17 15:40:00,32.63,32.71,32.62,32.67,206880.0,25.7932,25.8564,25.7853,25.8248,206880.0
2015-11-17 15:45:00,32.67,32.68,32.58,32.58,594144.0,25.8248,25.8327,25.7537,25.7537,594144.0
2015-11-17 15:50:00,32.59,32.68,32.58,32.66,457320.0,25.7616,25.8327,25.7537,25.8169,457320.0
2015-11-17 15:55:00,32.66,32.67,32.63,32.65,1056921.0,25.8169,25.8248,25.7932,25.809,1056921.0
2015-11-18 09:30:00,32.73,32.91,32.65,32.79,674848.0,25.8722,26.0145,25.809,25.9197,674848.0
2015-11-18 09:35:00,32.79,32.83,32.74,32.78,297111.0,25.9197,25.9513,25.8801,25.9118,297111.0
2015-11-18 09:40:00,32.79,32.79,32.62,32.64,352317.0,25.9197,25.9197,25.7853,25.8011,352317.0
2015-11-18 09:45:00,32.64,32.79,32.64,32.78,318179.0,25.8011,25.9197,25.8011,25.9118,318179.0
2015-11-18 09:50:00,32.78,32.78,32.69,32.7,164695.0,25.9118,25.9118,25.8406,25.8485,164695.0
2015-11-18 09:55:00,32.69,32.77,32.69,32.7,184303.0,25.8406,25.9039,25.8406,25.8485,184303.0
2015-11-18 10:00:00,32.71,32.76,32.68,32.75,118765.0,25.8564,25.896,25.8327,25.888,118765.0
2015-11-18 10:05:00,32.75,32.76,32.71,32.75,143128.0,25.888,25.896,25.8564,25.888,143128.0
2015-11-18 10:10:00,32.75,32.75,32.68,32.7,221022.0,25.888,25.888,25.8327,25.8485,221022.0
2015-11-18 10:15:00,32.71,32.72,32.68,32.69,119838.0,25.8564,25.8643,25.8327,25.8406,119838.0
2015-11-18 10:20:00,32.69,32.71,32.68,32.7,103969.0,25.8406,25.8564,25.8327,25.8485,103969.0
2015-11-18 10:25:00,32.7,32.7,32.63,32.69,99326.0,25.8485,25.8485,25.7932,25.8406,99326.0
2015-11-18 10:30:00,32.68,32.71,32.66,32.67,137936.0,25.8327,25.8564,25.8169,25.8248,137936.0
2015-11-18 10:35:00,32.66,32.68,32.63,32.66,99039.0,25.8169,25.8327,25.7932,25.8169,99039.0
2015-11-18 10:40:00,32.66,32.69,32.64,32.68,216812.0,25.8169,25.8406,25.8011,25.8327,216812.0
2015-11-18 10:45:00,32.68,32.7,32.66,32.68,167097.0,25.8327,25.8485,25.8169,25.8327,167097.0
2015-11-18 10:50:00,32.68,32.71,32.64,32.69,115582.0,25.8327,25.8564,25.8011,25.8406,115582.0
2015-11-18 10:55:00,32.68,32.71,32.68,32.7,276993.0,25.8327,25.8564,25.8327,25.8485,276993.0
2015-11-18 11:00:00,32.7,32.72,32.68,32.68,229380.0,25.8485,25.8643,25.8327,25.8327,229380.0
2015-11-18 11:05:00,32.69,32.73,32.68,32.73,312425.0,25.8406,25.8722,25.8327,25.8722,312425.0
2015-11-18 11:10:00,32.72,32.76,32.71,32.75,398583.0,25.8643,25.896,25.8564,25.888,398583.0
2015-11-18 11:15:00,32.75,32.77,32.71,32.71,221911.0,25.888,25.9039,25.8564,25.8564,221911.0
2015-11-18 11:20:00,32.71,32.73,32.7,32.7,185563.0,25.8564,25.8722,25.8485,25.8485,185563.0
2015-11-18 11:25:00,32.71,32.71,32.65,32.67,152817.0,25.8564,25.8564,25.809,25.8248,152817.0
2015-11-18 11:30:00,32.68,32.69,32.63,32.64,225634.0,25.8327,25.8406,25.7932,25.8011,225634.0
2015-11-18 11:35:00,32.65,32.69,32.63,32.65,379089.0,25.809,25.8406,25.7932,25.809,379089.0
2015-11-18 11:40:00,32.66,32.67,32.62,32.66,220632.0,25.8169,25.8248,25.7853,25.8169,220632.0
2015-11-18 11:45:00,32.66,32.74,32.66,32.73,160680.0,25.8169,25.8801,25.8169,25.8722,160680.0
2015-11-18 11:50:00,32.73,32.8,32.72,32.78,217978.0,25.8722,25.9276,25.8643,25.9118,217978.0
2015-11-18 11:55:00,32.78,32.79,32.75,32.79,71855.0,25.9118,25.9197,25.888,25.9197,71855.0
2015-11-18 12:00:00,32.79,32.84,32.78,32.81,354253.0,25.9197,25.9592,25.9118,25.9355,354253.0
2015-11-18 12:05:00,32.82,32.82,32.76,32.8,189042.0,25.9434,25.9434,25.896,25.9276,189042.0
2015-11-18 12:10:00,32.8,32.82,32.79,32.81,59484.0,25.9276,25.9434,25.9197,25.9355,59484.0
2015-11-18 12:15:00,32.82,32.85,32.81,32.84,106256.0,25.9434,25.9671,25.9355,25.9592,106256.0
2015-11-18 12:20:00,32.84,32.85,32.81,32.84,152158.0,25.9592,25.9671,25.9355,25.9592,152158.0
2015-11-18 12:25:00,32.84,32.87,32.84,32.86,47450.0,25.9592,25.9829,25.9592,25.975,47450.0
2015-11-18 12:30:00,32.86,32.87,32.83,32.86,144966.0,25.975,25.9829,25.9513,25.975,144966.0
2015-11-18 12:35:00,32.86,32.86,32.79,32.82,132081.0,25.975,25.975,25.9197,25.9434,132081.0
2015-11-18 12:40:00,32.82,32.82,32.78,32.79,38666.0,25.9434,25.9434,25.9118,25.9197,38666.0
2015-11-18 12:45:00,32.78,32.83,32.78,32.81,57537.0,25.9118,25.9513,25.9118,25.9355,57537.0
2015-11-18 12:50:00,32.81,32.83,32.79,32.83,81058.0,25.9355,25.9513,25.9197,25.9513,81058.0
2015-11-18 12:55:00,32.83,32.85,32.82,32.83,70560.0,25.9513,25.9671,25.9434,25.9513,70560.0
2015-11-18 13:00:00,32.83,32.85,32.82,32.84,45142.0,25.9513,25.9671,25.9434,25.9592,45142.0
2015-11-18 13:05:00,32.84,32.87,32.83,32.87,61470.0,25.9592,25.9829,25.9513,25.9829,61470.0
2015-11-18 13:10:00,32.87,32.88,32.85,32.87,262206.0,25.9829,25.9908,25.9671,25.9829,262206.0
2015-11-18 13:15:00,32.87,32.89,32.85,32.89,116562.0,25.9829,25.9987,25.9671,25.9987,116562.0
2015-11-18 13:20:00,32.89,32.93,32.88,32.92,79907.0,25.9987,26.0303,25.9908,26.0224,79907.0
2015-11-18 13:25:00,32.92,32.95,32.91,32.91,113112.0,26.0224,26.0461,26.0145,26.0145,113112.0
2015-11-18 13:30:00,32.92,32.92,32.89,32.9,76490.0,26.0224,26.0224,25.9987,26.0066,76490.0
2015-11-18 13:35:00,32.9,32.95,32.9,32.93,298406.0,26.0066,26.0461,26.0066,26.0303,298406.0
2015-11-18 13:40:00,32.93,32.95,32.92,32.95,113266.0,26.0303,26.0461,26.0224,26.0461,113266.0
2015-11-18 13:45:00,32.94,32.95,32.92,32.93,167806.0,26.0382,26.0461,26.0224,26.0303,167806.0
2015-11-18 13:50:00,32.93,32.93,32.91,32.93,83635.0,26.0303,26.0303,26.0145,26.0303,83635.0
2015-11-18 13:55:00,32.93,32.94,32.92,32.94,75002.0,26.0303,26.0382,26.0224,26.0382,75002.0
2015-11-18 14:00:00,32.94,33.01,32.89,32.92,403002.0,26.0382,26.0936,25.9987,26.0224,403002.0
2015-11-18 14:05:00,32.91,33.01,32.91,32.99,187874.0,26.0145,26.0936,26.0145,26.0778,187874.0
2015-11-18 14:10:00,32.98,33.1,32.97,33.05,322920.0,26.0699,26.1647,26.062,26.1252,322920.0
2015-11-18 14:15:00,33.05,33.06,32.99,33.01,157270.0,26.1252,26.1331,26.0778,26.0936,157270.0
2015-11-18 14:20:00,33.01,33.05,33.0,33.02,82191.0,26.0936,26.1252,26.0857,26.1015,82191.0
2015-11-18 14:25:00,33.02,33.03,32.98,33.0,103350.0,26.1015,26.1094,26.0699,26.0857,103350.0
2015-11-18 14:30:00,33.0,33.03,32.96,32.99,126700.0,26.0857,26.1094,26.054,26.0778,126700.0
2015-11-18 14:35:00,33.0,33.07,32.99,33.03,123311.0,26.0857,26.141,26.0778,26.1094,123311.0
2015-11-18 14:40:00,33.02,33.09,33.02,33.09,164143.0,26.1015,26.1568,26.1015,26.1568,164143.0
2015-11-18 14:45:00,33.1,33.13,33.08,33.13,181884.0,26.1647,26.1884,26.1489,26.1884,181884.0
2015-11-18 14:50:00,33.13,33.14,33.09,33.14,210242.0,26.1884,26.1963,26.1568,26.1963,210242.0
2015-11-18 14:55:00,33.13,33.16,33.1,33.16,184974.0,26.1884,26.2121,26.1647,26.2121,184974.0
2015-11-18 15:00:00,33.15,33.16,33.13,33.15,142749.0,26.2042,26.2121,26.1884,26.2042,142749.0
2015-11-18 15:05:00,33.15,33.16,33.11,33.12,296725.0,26.2042,26.2121,26.1726,26.1805,296725.0
2015-11-18 15:10:00,33.12,33.16,33.11,33.15,210538.0,26.1805,26.2121,26.1726,26.2042,210538.0
2015-11-18 15:15:00,33.15,33.17,33.11,33.12,166849.0,26.2042,26.22,26.1726,26.1805,166849.0
2015-11-18 15:20:00,33.12,33.14,33.11,33.14,174345.0,26.1805,26.1963,26.1726,26.1963,174345.0
2015-11-18 15:25:00,33.14,33.14,33.11,33.12,170284.0,26.1963,26.1963,26.1726,26.1805,170284.0
2015-11-18 15:30:00,33.13,33.17,33.11,33.16,203631.0,26.1884,26.22,26.1726,26.2121,203631.0
2015-11-18 15:35:00,33.15,33.18,33.13,33.15,304306.0,26.2042,26.228,26.1884,26.2042,304306.0
2015-11-18 15:40:00,33.15,33.17,33.13,33.13,252327.0,26.2042,26.22,26.1884,26.1884,252327.0
2015-11-18 15:45:00,33.14,33.25,33.13,33.22,552425.0,26.1963,26.2833,26.1884,26.2596,552425.0
2015-11-18 15:50:00,33.22,33.24,33.2,33.21,501306.0,26.2596,26.2754,26.2438,26.2517,501306.0
2015-11-18 15:55:00,33.2,33.22,33.12,33.15,1205023.0,26.2438,26.2596,26.1805,26.2042,1205023.0
2015-11-19 09:30:00,33.22,33.24,33.13,33.19,447783.0,26.2596,26.2754,26.1884,26.2359,447783.0
2015-11-19 09:35:00,33.2,33.28,33.2,33.25,268216.0,26.2438,26.307,26.2438,26.2833,268216.0
2015-11-19 09:40:00,33.24,33.26,33.2,33.23,181619.0,26.2754,26.2912,26.2438,26.2675,181619.0
2015-11-19 09:45:00,33.24,33.26,33.2,33.26,208815.0,26.2754,26.2912,26.2438,26.2912,208815.0
2015-11-19 09:50:00,33.27,33.29,33.25,33.26,129403.0,26.2991,26.3149,26.2833,26.2912,129403.0
2015-11-19 09:55:00,33.25,33.26,33.2,33.24,134829.0,26.2833,26.2912,26.2438,26.2754,134829.0
2015-11-19 10:00:00,33.24,33.25,33.19,33.22,147221.0,26.2754,26.2833,26.2359,26.2596,147221.0
2015-11-19 10:05:00,33.23,33.25,33.21,33.23,106078.0,26.2675,26.2833,26.2517,26.2675,106078.0
2015-11-19 10:10:00,33.23,33.25,33.18,33.2,100761.0,26.2675,26.2833,26.228,26.2438,100761.0
2015-11-19 10:15:00,33.2,33.23,33.18,33.19,201532.0,26.2438,26.2675,26.228,26.2359,201532.0
2015-11-19 10:20:00,33.19,33.21,33.17,33.2,320896.0,26.2359,26.2517,26.22,26.2438,320896.0
2015-11-19 10:25:00,33.2,33.25,33.18,33.25,230568.0,26.2438,26.2833,26.228,26.2833,230568.0
2015-11-19 10:30:00,33.24,33.28,33.18,33.19,171633.0,26.2754,26.307,26.228,26.2359,171633.0
2015-11-19 10:35:00,33.18,33.23,33.17,33.22,181793.0,26.228,26.2675,26.22,26.2596,181793.0
2015-11-19 10:40:00,33.23,33.24,33.19,33.2,201659.0,26.2675,26.2754,26.2359,26.2438,201659.0
2015-11-19 10:45:00,33.2,33.3,33.2,33.3,272544.0,26.2438,26.3228,26.2438,26.3228,272544.0
2015-11-19 10:50:00,33.3,33.32,33.27,33.27,454698.0,26.3228,26.3386,26.2991,26.2991,454698.0
2015-11-19 10:55:00,33.27,33.39,33.23,33.37,381769.0,26.2991,26.394,26.2675,26.3781,381769.0
2015-11-19 11:00:00,33.37,33.39,33.33,33.33,230284.0,26.3781,26.394,26.3465,26.3465,230284.0
2015-11-19 11:05:00,33.34,33.36,33.31,33.34,106741.0,26.3544,26.3702,26.3307,26.3544,106741.0
2015-11-19 11:10:00,33.34,33.35,33.26,33.28,130538.0,26.3544,26.3623,26.2912,26.307,130538.0
2015-11-19 11:15:00,33.28,33.38,33.27,33.37,194546.0,26.307,26.386,26.2991,26.3781,194546.0
2015-11-19 11:20:00,33.36,33.43,33.35,33.41,226256.0,26.3702,26.4256,26.3623,26.4098,226256.0
2015-11-19 11:25:00,33.41,33.49,33.41,33.48,260827.0,26.4098,26.473,26.4098,26.4651,260827.0
2015-11-19 11:30:00,33.48,33.57,33.48,33.55,533317.0,26.4651,26.5362,26.4651,26.5204,533317.0
2015-11-19 11:35:00,33.54,33.68,33.53,33.67,879630.0,26.5125,26.6232,26.5046,26.6153,879630.0
2015-11-19 11:40:00,33.67,33.79,33.66,33.79,554709.0,26.6153,26.7101,26.6074,26.7101,554709.0
2015-11-19 11:45:00,33.79,33.79,33.67,33.69,647601.0,26.7101,26.7101,26.6153,26.6311,647601.0
2015-11-19 11:50:00,33.68,33.69,33.58,33.63,644675.0,26.6232,26.6311,26.5441,26.5837,644675.0
2015-11-19 11:55:00,33.65,33.66,33.62,33.66,161392.0,26.5995,26.6074,26.5758,26.6074,161392.0
2015-11-19 12:00:00,33.66,33.8,33.66,33.77,405012.0,26.6074,26.718,26.6074,26.6943,405012.0
2015-11-19 12:05:00,33.77,33.78,33.64,33.66,188956.0,26.6943,26.7022,26.5916,26.6074,188956.0
2015-11-19 12:10:00,33.65,33.72,33.65,33.7,164408.0,26.5995,26.6548,26.5995,26.639,164408.0
2015-11-19 12:15:00,33.69,33.72,33.63,33.64,162419.0,26.6311,26.6548,26.5837,26.5916,162419.0
2015-11-19 12:20:00,33.63,33.89,33.53,33.82,1094582.0,26.5837,26.7892,26.5046,26.7339,1094582.0
2015-11-19 12:25:00,33.81,33.95,33.65,33.76,1859019.0,26.726,26.8366,26.5995,26.6864,1859019.0
2015-11-19 12:30:00,33.76,34.23,33.71,34.11,2031634.0,26.6864,27.058,26.6469,26.9631,2031634.0
2015-11-19 12:35:00,34.13,34.18,33.8,34.08,1330465.0,26.9789,27.0184,26.718,26.9394,1330465.0
2015-11-19 12:40:00,34.09,34.12,34.0,34.04,849342.0,26.9473,26.971,26.8761,26.9078,849342.0
2015-11-19 12:45:00,34.04,34.3,34.04,34.21,683773.0,26.9078,27.1133,26.9078,27.0421,683773.0
2015-11-19 12:50:00,34.21,34.33,34.18,34.31,739840.0,27.0421,27.137,27.0184,27.1212,739840.0
2015-11-19 12:55:00,34.31,34.5,34.3,34.43,992251.0,27.1212,27.2714,27.1133,27.216,992251.0
2015-11-19 13:00:00,34.42,34.43,34.32,34.33,834687.0,27.2081,27.216,27.1291,27.137,834687.0
2015-11-19 13:05:00,34.33,34.4,34.3,34.36,674633.0,27.137,27.1923,27.1133,27.1607,674633.0
2015-11-19 13:10:00,34.36,34.46,34.34,34.42,469574.0,27.1607,27.2398,27.1449,27.2081,469574.0
2015-11-19 13:15:00,34.42,34.64,34.42,34.61,878408.0,27.2081,27.382,27.2081,27.3583,878408.0
2015-11-19 13:20:00,34.61,34.69,34.55,34.68,907678.0,27.3583,27.4216,27.3109,27.4137,907678.0
2015-11-19 13:25:00,34.69,34.73,34.6,34.64,805311.0,27.4216,27.4532,27.3504,27.382,805311.0
2015-11-19 13:30:00,34.63,34.63,34.51,34.57,550878.0,27.3741,27.3741,27.2793,27.3267,550878.0
2015-11-19 13:35:00,34.58,34.65,34.57,34.61,466764.0,27.3346,27.39,27.3267,27.3583,466764.0
2015-11-19 13:40:00,34.61,34.62,34.52,34.55,480697.0,27.3583,27.3662,27.2872,27.3109,480697.0
2015-11-19 13:45:00,34.54,34.58,34.43,34.47,483232.0,27.303,27.3346,27.216,27.2477,483232.0
2015-11-19 13:50:00,34.46,34.48,34.35,34.36,621347.0,27.2398,27.2556,27.1528,27.1607,621347.0
2015-11-19 13:55:00,34.36,34.41,34.35,34.37,361179.0,27.1607,27.2002,27.1528,27.1686,361179.0
2015-11-19 14:00:00,34.37,34.4,34.34,34.34,374765.0,27.1686,27.1923,27.1449,27.1449,374765.0
2015-11-19 14:05:00,34.34,34.38,34.3,34.38,338407.0,27.1449,27.1765,27.1133,27.1765,338407.0
2015-11-19 14:10:00,34.37,34.37,34.28,34.29,274636.0,27.1686,27.1686,27.0975,27.1054,274636.0
2015-11-19 14:15:00,34.29,34.35,34.28,34.29,314277.0,27.1054,27.1528,27.0975,27.1054,314277.0
2015-11-19 14:20:00,34.3,34.35,34.28,34.29,282476.0,27.1133,27.1528,27.0975,27.1054,282476.0
2015-11-19 14:25:00,34.29,34.33,34.27,34.32,270797.0,27.1054,27.137,27.0896,27.1291,270797.0
2015-11-19 14:30:00,34.33,34.36,34.32,34.35,280932.0,27.137,27.1607,27.1291,27.1528,280932.0
2015-11-19 14:35:00,34.34,34.38,34.33,34.36,494465.0,27.1449,27.1765,27.137,27.1607,494465.0
2015-11-19 14:40:00,34.36,34.38,34.34,34.38,190025.0,27.1607,27.1765,27.1449,27.1765,190025.0
2015-11-19 14:45:00,34.37,34.38,34.37,34.37,120805.0,27.1686,27.1765,27.1686,27.1686,120805.0
2015-11-19 14:50:00,34.38,34.4,34.35,34.35,403890.0,27.1765,27.1923,27.1528,27.1528,403890.0
2015-11-19 14:55:00,34.35,34.44,34.34,34.38,533246.0,27.1528,27.224,27.1449,27.1765,533246.0
2015-11-19 15:00:00,34.38,34.45,34.38,34.44,457927.0,27.1765,27.2319,27.1765,27.224,457927.0
2015-11-19 15:05:00,34.44,34.49,34.41,34.49,584380.0,27.224,27.2635,27.2002,27.2635,584380.0
2015-11-19 15:10:00,34.48,34.55,34.45,34.53,610198.0,27.2556,27.3109,27.2319,27.2951,610198.0
2015-11-19 15:15:00,34.53,34.57,34.5,34.52,452612.0,27.2951,27.3267,27.2714,27.2872,452612.0
2015-11-19 15:20:00,34.52,34.59,34.48,34.58,623831.0,27.2872,27.3425,27.2556,27.3346,623831.0
2015-11-19 15:25:00,34.58,34.65,34.56,34.58,516370.0,27.3346,27.39,27.3188,27.3346,516370.0
2015-11-19 15:30:00,34.58,34.6,34.49,34.51,622318.0,27.3346,27.3504,27.2635,27.2793,622318.0
2015-11-19 15:35:00,34.51,34.52,34.42,34.45,532895.0,27.2793,27.2872,27.2081,27.2319,532895.0
2015-11-19 15:40:00,34.45,34.51,34.44,34.5,656963.0,27.2319,27.2793,27.224,27.2714,656963.0
2015-11-19 15:45:00,34.49,34.51,34.45,34.45,636594.0,27.2635,27.2793,27.2319,27.2319,636594.0
2015-11-19 15:50:00,34.45,34.47,34.42,34.45,908263.0,27.2319,27.2477,27.2081,27.2319,908263.0
2015-11-19 15:55:00,34.45,34.46,34.28,34.3,2692068.0,27.2319,27.2398,27.0975,27.1133,2692068.0
2015-11-20 09:30:00,34.49,34.89,34.48,34.77,3011020.0,27.2635,27.5797,27.2556,27.4848,3011020.0
2015-11-20 09:35:00,34.77,34.86,34.63,34.76,737021.0,27.4848,27.556,27.3741,27.4769,737021.0
2015-11-20 09:40:00,34.76,34.89,34.75,34.85,510799.0,27.4769,27.5797,27.469,27.548,510799.0
2015-11-20 09:45:00,34.84,35.08,34.84,35.07,1715674.0,27.5401,27.7299,27.5401,27.722,1715674.0
2015-11-20 09:50:00,35.07,35.09,34.91,34.98,1045276.0,27.722,27.7378,27.5955,27.6508,1045276.0
2015-11-20 09:55:00,34.98,35.03,34.93,34.95,829834.0,27.6508,27.6903,27.6113,27.6271,829834.0
2015-11-20 10:00:00,34.95,34.98,34.83,34.86,664471.0,27.6271,27.6508,27.5322,27.556,664471.0
2015-11-20 10:05:00,34.86,35.03,34.85,35.02,470302.0,27.556,27.6903,27.548,27.6824,470302.0
2015-11-20 10:10:00,35.01,35.2,35.01,35.2,728388.0,27.6745,27.8247,27.6745,27.8247,728388.0
2015-11-20 10:15:00,35.2,35.29,35.17,35.2,1082189.0,27.8247,27.8959,27.801,27.8247,1082189.0
2015-11-20 10:20:00,35.2,35.2,35.05,35.09,894195.0,27.8247,27.8247,27.7061,27.7378,894195.0
2015-11-20 10:25:00,35.09,35.12,35.05,35.06,571222.0,27.7378,27.7615,27.7061,27.714,571222.0
2015-11-20 10:30:00,35.06,35.07,35.0,35.01,522746.0,27.714,27.722,27.6666,27.6745,522746.0
2015-11-20 10:35:00,35.02,35.02,34.96,35.0,566516.0,27.6824,27.6824,27.635,27.6666,566516.0
2015-11-20 10:40:00,35.0,35.02,34.92,34.92,550844.0,27.6666,27.6824,27.6034,27.6034,550844.0
2015-11-20 10:45:00,34.93,34.95,34.89,34.94,234456.0,27.6113,27.6271,27.5797,27.6192,234456.0
2015-11-20 10:50:00,34.94,34.96,34.88,34.96,272083.0,27.6192,27.635,27.5718,27.635,272083.0
2015-11-20 10:55:00,34.95,35.04,34.95,35.04,247631.0,27.6271,27.6982,27.6271,27.6982,247631.0
2015-11-20 11:00:00,35.04,35.04,34.92,34.97,307551.0,27.6982,27.6982,27.6034,27.6429,307551.0
2015-11-20 11:05:00,34.97,34.98,34.92,34.94,221721.0,27.6429,27.6508,27.6034,27.6192,221721.0
2015-11-20 11:10:00,34.93,35.03,34.92,34.99,313314.0,27.6113,27.6903,27.6034,27.6587,313314.0
2015-11-20 11:15:00,34.99,35.0,34.95,34.98,236835.0,27.6587,27.6666,27.6271,27.6508,236835.0
2015-11-20 11:20:00,34.98,35.0,34.93,34.93,248459.0,27.6508,27.6666,27.6113,27.6113,248459.0
2015-11-20 11:25:00,34.93,34.95,34.88,34.9,299853.0,27.6113,27.6271,27.5718,27.5876,299853.0
2015-11-20 11:30:00,34.9,34.96,34.86,34.95,291814.0,27.5876,27.635,27.556,27.6271,291814.0
2015-11-20 11:35:00,34.95,34.95,34.9,34.92,350223.0,27.6271,27.6271,27.5876,27.6034,350223.0
2015-11-20 11:40:00,34.9,34.97,34.88,34.94,250788.0,27.5876,27.6429,27.5718,27.6192,250788.0
2015-11-20 11:45:00,34.93,34.97,34.92,34.95,201927.0,27.6113,27.6429,27.6034,27.6271,201927.0
2015-11-20 11:50:00,34.94,34.95,34.88,34.88,172757.0,27.6192,27.6271,27.5718,27.5718,172757.0
2015-11-20 11:55:00,34.88,34.94,34.87,34.93,187756.0,27.5718,27.6192,27.5639,27.6113,187756.0
2015-11-20 12:00:00,34.92,34.96,34.87,34.88,246236.0,27.6034,27.635,27.5639,27.5718,246236.0
2015-11-20 12:05:00,34.88,34.91,34.85,34.91,204543.0,27.5718,27.5955,27.548,27.5955,204543.0
2015-11-20 12:10:00,34.9,34.92,34.82,34.88,267645.0,27.5876,27.6034,27.5243,27.5718,267645.0
2015-11-20 12:15:00,34.87,34.89,34.84,34.89,246987.0,27.5639,27.5797,27.5401,27.5797,246987.0
2015-11-20 12:20:00,34.89,34.9,34.78,34.78,667531.0,27.5797,27.5876,27.4927,27.4927,667531.0
2015-11-20 12:25:00,34.78,34.82,34.74,34.75,283272.0,27.4927,27.5243,27.4611,27.469,283272.0
2015-11-20 12:30:00,34.74,34.8,34.73,34.8,187854.0,27.4611,27.5085,27.4532,27.5085,187854.0
2015-11-20 12:35:00,34.79,34.85,34.79,34.81,199680.0,27.5006,27.548,27.5006,27.5164,199680.0
2015-11-20 12:40:00,34.8,34.83,34.78,34.8,170876.0,27.5085,27.5322,27.4927,27.5085,170876.0
2015-11-20 12:45:00,34.8,34.81,34.75,34.77,167536.0,27.5085,27.5164,27.469,27.4848,167536.0
2015-11-20 12:50:00,34.77,34.78,34.75,34.77,190270.0,27.4848,27.4927,27.469,27.4848,190270.0
2015-11-20 12:55:00,34.78,34.78,34.74,34.77,164015.0,27.4927,27.4927,27.4611,27.4848,164015.0
2015-11-20 13:00:00,34.77,34.84,34.77,34.81,243826.0,27.4848,27.5401,27.4848,27.5164,243826.0
2015-11-20 13:05:00,34.81,34.86,34.8,34.86,132228.0,27.5164,27.556,27.5085,27.556,132228.0
2015-11-20 13:10:00,34.86,34.87,34.8,34.81,141187.0,27.556,27.5639,27.5085,27.5164,141187.0
2015-11-20 13:15:00,34.8,34.82,34.8,34.81,138419.0,27.5085,27.5243,27.5085,27.5164,138419.0
2015-11-20 13:20:00,34.81,34.81,34.77,34.8,130542.0,27.5164,27.5164,27.4848,27.5085,130542.0
2015-11-20 13:25:00,34.8,34.82,34.76,34.76,153421.0,27.5085,27.5243,27.4769,27.4769,153421.0
2015-11-20 13:30:00,34.76,34.77,34.7,34.72,388365.0,27.4769,27.4848,27.4295,27.4453,388365.0
2015-11-20 13:35:00,34.71,34.73,34.71,34.72,187738.0,27.4374,27.4532,27.4374,27.4453,187738.0
2015-11-20 13:40:00,34.72,34.73,34.64,34.66,328196.0,27.4453,27.4532,27.382,27.3979,328196.0
2015-11-20 13:45:00,34.66,34.67,34.62,34.66,200039.0,27.3979,27.4058,27.3662,27.3979,200039.0
2015-11-20 13:50:00,34.65,34.68,34.64,34.66,169758.0,27.39,27.4137,27.382,27.3979,169758.0
2015-11-20 13:55:00,34.67,34.68,34.64,34.66,179243.0,27.4058,27.4137,27.382,27.3979,179243.0
2015-11-20 14:00:00,34.65,34.68,34.63,34.65,320918.0,27.39,27.4137,27.3741,27.39,320918.0
2015-11-20 14:05:00,34.66,34.66,34.65,34.66,192531.0,27.3979,27.3979,27.39,27.3979,192531.0
2015-11-20 14:10:00,34.65,34.66,34.61,34.61,241132.0,27.39,27.3979,27.3583,27.3583,241132.0
2015-11-20 14:15:00,34.62,34.73,34.58,34.73,659294.0,27.3662,27.4532,27.3346,27.4532,659294.0
2015-11-20 14:20:00,34.73,34.73,34.61,34.63,458526.0,27.4532,27.4532,27.3583,27.3741,458526.0
2015-11-20 14:25:00,34.63,34.68,34.6,34.65,169900.0,27.3741,27.4137,27.3504,27.39,169900.0
2015-11-20 14:30:00,34.66,34.71,34.64,34.68,467955.0,27.3979,27.4374,27.382,27.4137,467955.0
2015-11-20 14:35:00,34.68,34.7,34.66,34.68,154750.0,27.4137,27.4295,27.3979,27.4137,154750.0
2015-11-20 14:40:00,34.68,34.7,34.62,34.64,300003.0,27.4137,27.4295,27.3662,27.382,300003.0
2015-11-20 14:45:00,34.64,34.68,34.59,34.6,259315.0,27.382,27.4137,27.3425,27.3504,259315.0
2015-11-20 14:50:00,34.6,34.64,34.55,34.56,417318.0,27.3504,27.382,27.3109,27.3188,417318.0
2015-11-20 14:55:00,34.56,34.6,34.54,34.58,135365.0,27.3188,27.3504,27.303,27.3346,135365.0
2015-11-20 15:00:00,34.58,34.6,34.56,34.57,215119.0,27.3346,27.3504,27.3188,27.3267,215119.0
2015-11-20 15:05:00,34.57,34.6,34.51,34.56,420175.0,27.3267,27.3504,27.2793,27.3188,420175.0
2015-11-20 15:10:00,34.55,34.58,34.5,34.57,465332.0,27.3109,27.3346,27.2714,27.3267,465332.0
2015-11-20 15:15:00,34.57,34.61,34.54,34.6,216101.0,27.3267,27.3583,27.303,27.3504,216101.0
2015-11-20 15:20:00,34.6,34.66,34.58,34.62,416356.0,27.3504,27.3979,27.3346,27.3662,416356.0
2015-11-20 15:25:00,34.62,34.65,34.57,34.64,296076.0,27.3662,27.39,27.3267,27.382,296076.0
2015-11-20 15:30:00,34.65,34.65,34.55,34.6,361852.0,27.39,27.39,27.3109,27.3504,361852.0
2015-11-20 15:35:00,34.6,34.62,34.58,34.61,246688.0,27.3504,27.3662,27.3346,27.3583,246688.0
2015-11-20 15:40:00,34.62,34.65,34.58,34.65,322092.0,27.3662,27.39,27.3346,27.39,322092.0
2015-11-20 15:45:00,34.64,34.65,34.61,34.62,294205.0,27.382,27.39,27.3583,27.3662,294205.0
2015-11-20 15:50:00,34.62,34.64,34.61,34.62,502178.0,27.3662,27.382,27.3583,27.3662,502178.0
2015-11-20 15:55:00,34.62,34.68,34.6,34.66,1763132.0,27.3662,27.4137,27.3504,27.3979,1763132.0
2015-11-23 09:30:00,34.7,34.73,34.56,34.62,412789.0,27.4295,27.4532,27.3188,27.3662,412789.0
2015-11-23 09:35:00,34.62,34.62,34.52,34.54,166931.0,27.3662,27.3662,27.2872,27.303,166931.0
2015-11-23 09:40:00,34.53,34.65,34.5,34.61,187642.0,27.2951,27.39,27.2714,27.3583,187642.0
2015-11-23 09:45:00,34.61,34.62,34.56,34.61,145595.0,27.3583,27.3662,27.3188,27.3583,145595.0
2015-11-23 09:50:00,34.6,34.64,34.57,34.58,143207.0,27.3504,27.382,27.3267,27.3346,143207.0
2015-11-23 09:55:00,34.58,34.59,34.55,34.57,156469.0,27.3346,27.3425,27.3109,27.3267,156469.0
2015-11-23 10:00:00,34.56,34.57,34.42,34.48,331121.0,27.3188,27.3267,27.2081,27.2556,331121.0
2015-11-23 10:05:00,34.48,34.59,34.48,34.57,233549.0,27.2556,27.3425,27.2556,27.3267,233549.0
2015-11-23 10:10:00,34.57,34.65,34.56,34.62,165424.0,27.3267,27.39,27.3188,27.3662,165424.0
2015-11-23 10:15:00,34.63,34.7,34.62,34.69,257250.0,27.3741,27.4295,27.3662,27.4216,257250.0
2015-11-23 10:20:00,34.69,34.72,34.65,34.7,228388.0,27.4216,27.4453,27.39,27.4295,228388.0
2015-11-23 10:25:00,34.7,34.75,34.68,34.74,224135.0,27.4295,27.469,27.4137,27.4611,224135.0
2015-11-23 10:30:00,34.74,34.79,34.73,34.77,279200.0,27.4611,27.5006,27.4532,27.4848,279200.0
2015-11-23 10:35:00,34.77,34.78,34.73,34.76,172348.0,27.4848,27.4927,27.4532,27.4769,172348.0
2015-11-23 10:40:00,34.76,34.78,34.72,34.77,184480.0,27.4769,27.4927,27.4453,27.4848,184480.0
2015-11-23 10:45:00,34.76,34.8,34.75,34.79,170015.0,27.4769,27.5085,27.469,27.5006,170015.0
2015-11-23 10:50:00,34.79,34.83,34.77,34.8,202154.0,27.5006,27.5322,27.4848,27.5085,202154.0
2015-11-23 10:55:00,34.79,34.85,34.79,34.84,196917.0,27.5006,27.548,27.5006,27.5401,196917.0
2015-11-23 11:00:00,34.83,34.84,34.77,34.8,205235.0,27.5322,27.5401,27.4848,27.5085,205235.0
2015-11-23 11:05:00,34.8,34.82,34.78,34.8,141351.0,27.5085,27.5243,27.4927,27.5085,141351.0
2015-11-23 11:10:00,34.8,34.85,34.79,34.82,339011.0,27.5085,27.548,27.5006,27.5243,339011.0
2015-11-23 11:15:00,34.82,34.82,34.77,34.78,118292.0,27.5243,27.5243,27.4848,27.4927,118292.0
2015-11-23 11:20:00,34.78,34.78,34.73,34.75,187972.0,27.4927,27.4927,27.4532,27.469,187972.0
2015-11-23 11:25:00,34.74,34.76,34.73,34.76,81029.0,27.4611,27.4769,27.4532,27.4769,81029.0
2015-11-23 11:30:00,34.76,34.76,34.69,34.69,165043.0,27.4769,27.4769,27.4216,27.4216,165043.0
2015-11-23 11:35:00,34.7,34.72,34.66,34.67,139100.0,27.4295,27.4453,27.3979,27.4058,139100.0
2015-11-23 11:40:00,34.67,34.7,34.63,34.64,161449.0,27.4058,27.4295,27.3741,27.382,161449.0
2015-11-23 11:45:00,34.64,34.66,34.58,34.65,290028.0,27.382,27.3979,27.3346,27.39,290028.0
2015-11-23 11:50:00,34.64,34.68,34.63,34.66,171578.0,27.382,27.4137,27.3741,27.3979,171578.0
2015-11-23 11:55:00,34.66,34.67,34.64,34.65,125146.0,27.3979,27.4058,27.382,27.39,125146.0
2015-11-23 12:00:00,34.65,34.65,34.58,34.58,141405.0,27.39,27.39,27.3346,27.3346,141405.0
2015-11-23 12:05:00,34.58,34.6,34.56,34.59,117749.0,27.3346,27.3504,27.3188,27.3425,117749.0
2015-11-23 12:10:00,34.59,34.62,34.58,34.59,126413.0,27.3425,27.3662,27.3346,27.3425,126413.0
2015-11-23 12:15:00,34.59,34.6,34.56,34.56,130617.0,27.3425,27.3504,27.3188,27.3188,130617.0
2015-11-23 12:20:00,34.56,34.59,34.55,34.59,180691.0,27.3188,27.3425,27.3109,27.3425,180691.0
2015-11-23 12:25:00,34.59,34.65,34.59,34.63,124456.0,27.3425,27.39,27.3425,27.3741,124456.0
2015-11-23 12:30:00,34.62,34.63,34.57,34.62,135202.0,27.3662,27.3741,27.3267,27.3662,135202.0
2015-11-23 12:35:00,34.63,34.65,34.61,34.64,82578.0,27.3741,27.39,27.3583,27.382,82578.0
2015-11-23 12:40:00,34.65,34.65,34.62,34.65,186682.0,27.39,27.39,27.3662,27.39,186682.0
2015-11-23 12:45:00,34.65,34.72,34.65,34.72,379239.0,27.39,27.4453,27.39,27.4453,379239.0
2015-11-23 12:50:00,34.72,34.74,34.69,34.74,140648.0,27.4453,27.4611,27.4216,27.4611,140648.0
2015-11-23 12:55:00,34.74,34.76,34.72,34.75,242020.0,27.4611,27.4769,27.4453,27.469,242020.0
2015-11-23 13:00:00,34.75,34.76,34.71,34.73,127909.0,27.469,27.4769,27.4374,27.4532,127909.0
2015-11-23 13:05:00,34.74,34.74,34.68,34.7,88558.0,27.4611,27.4611,27.4137,27.4295,88558.0
2015-11-23 13:10:00,34.7,34.7,34.65,34.68,112375.0,27.4295,27.4295,27.39,27.4137,112375.0
2015-11-23 13:15:00,34.68,34.7,34.67,34.7,83430.0,27.4137,27.4295,27.4058,27.4295,83430.0
2015-11-23 13:20:00,34.7,34.7,34.66,34.66,97660.0,27.4295,27.4295,27.3979,27.3979,97660.0
2015-11-23 13:25:00,34.66,34.7,34.64,34.7,70513.0,27.3979,27.4295,27.382,27.4295,70513.0
2015-11-23 13:30:00,34.7,34.7,34.64,34.66,233202.0,27.4295,27.4295,27.382,27.3979,233202.0
2015-11-23 13:35:00,34.66,34.7,34.65,34.7,81724.0,27.3979,27.4295,27.39,27.4295,81724.0
2015-11-23 13:40:00,34.7,34.7,34.64,34.67,353760.0,27.4295,27.4295,27.382,27.4058,353760.0
2015-11-23 13:45:00,34.66,34.67,34.63,34.65,245034.0,27.3979,27.4058,27.3741,27.39,245034.0
2015-11-23 13:50:00,34.66,34.68,34.63,34.68,212174.0,27.3979,27.4137,27.3741,27.4137,212174.0
2015-11-23 13:55:00,34.67,34.68,34.62,34.65,195786.0,27.4058,27.4137,27.3662,27.39,195786.0
2015-11-23 14:00:00,34.65,34.65,34.59,34.61,188689.0,27.39,27.39,27.3425,27.3583,188689.0
2015-11-23 14:05:00,34.6,34.62,34.53,34.55,171565.0,27.3504,27.3662,27.2951,27.3109,171565.0
2015-11-23 14:10:00,34.55,34.58,34.5,34.51,238952.0,27.3109,27.3346,27.2714,27.2793,238952.0
2015-11-23 14:15:00,34.51,34.57,34.49,34.56,319014.0,27.2793,27.3267,27.2635,27.3188,319014.0
2015-11-23 14:20:00,34.56,34.56,34.53,34.54,188353.0,27.3188,27.3188,27.2951,27.303,188353.0
2015-11-23 14:25:00,34.55,34.55,34.5,34.51,162836.0,27.3109,27.3109,27.2714,27.2793,162836.0
2015-11-23 14:30:00,34.5,34.51,34.47,34.48,156663.0,27.2714,27.2793,27.2477,27.2556,156663.0
2015-11-23 14:35:00,34.48,34.49,34.45,34.47,315714.0,27.2556,27.2635,27.2319,27.2477,315714.0
2015-11-23 14:40:00,34.47,34.5,34.41,34.46,212985.0,27.2477,27.2714,27.2002,27.2398,212985.0
2015-11-23 14:45:00,34.46,34.49,34.45,34.48,117920.0,27.2398,27.2635,27.2319,27.2556,117920.0
2015-11-23 14:50:00,34.48,34.5,34.43,34.44,117867.0,27.2556,27.2714,27.216,27.224,117867.0
2015-11-23 14:55:00,34.44,34.49,34.43,34.47,99103.0,27.224,27.2635,27.216,27.2477,99103.0
2015-11-23 15:00:00,34.47,34.5,34.46,34.48,123005.0,27.2477,27.2714,27.2398,27.2556,123005.0
2015-11-23 15:05:00,34.49,34.53,34.48,34.52,89753.0,27.2635,27.2951,27.2556,27.2872,89753.0
2015-11-23 15:10:00,34.52,34.55,34.51,34.55,168643.0,27.2872,27.3109,27.2793,27.3109,168643.0
2015-11-23 15:15:00,34.55,34.56,34.48,34.51,283406.0,27.3109,27.3188,27.2556,27.2793,283406.0
2015-11-23 15:20:00,34.51,34.54,34.5,34.53,81412.0,27.2793,27.303,27.2714,27.2951,81412.0
2015-11-23 15:25:00,34.52,34.53,34.5,34.52,182531.0,27.2872,27.2951,27.2714,27.2872,182531.0
2015-11-23 15:30:00,34.53,34.53,34.52,34.53,98542.0,27.2951,27.2951,27.2872,27.2951,98542.0
2015-11-23 15:35:00,34.52,34.57,34.52,34.57,227646.0,27.2872,27.3267,27.2872,27.3267,227646.0
2015-11-23 15:40:00,34.57,34.57,34.55,34.55,193242.0,27.3267,27.3267,27.3109,27.3109,193242.0
2015-11-23 15:45:00,34.55,34.56,34.49,34.51,423009.0,27.3109,27.3188,27.2635,27.2793,423009.0
2015-11-23 15:50:00,34.51,34.51,34.45,34.45,698333.0,27.2793,27.2793,27.2319,27.2319,698333.0
2015-11-23 15:55:00,34.46,34.49,34.42,34.47,1384535.0,27.2398,27.2635,27.2081,27.2477,1384535.0
2015-11-24 09:30:00,34.31,34.38,34.11,34.25,736258.0,27.1212,27.1765,26.9631,27.0738,736258.0
2015-11-24 09:35:00,34.25,34.39,34.21,34.33,368593.0,27.0738,27.1844,27.0421,27.137,368593.0
2015-11-24 09:40:00,34.33,34.38,34.29,34.31,233835.0,27.137,27.1765,27.1054,27.1212,233835.0
2015-11-24 09:45:00,34.32,34.32,34.14,34.15,454004.0,27.1291,27.1291,26.9868,26.9947,454004.0
2015-11-24 09:50:00,34.14,34.3,34.14,34.27,545465.0,26.9868,27.1133,26.9868,27.0896,545465.0
2015-11-24 09:55:00,34.27,34.34,34.25,34.29,326637.0,27.0896,27.1449,27.0738,27.1054,326637.0
2015-11-24 10:00:00,34.29,34.32,34.23,34.24,286261.0,27.1054,27.1291,27.058,27.0659,286261.0
2015-11-24 10:05:00,34.24,34.26,34.22,34.24,209638.0,27.0659,27.0817,27.05,27.0659,209638.0
2015-11-24 10:10:00,34.23,34.26,34.21,34.23,162305.0,27.058,27.0817,27.0421,27.058,162305.0
2015-11-24 10:15:00,34.22,34.23,34.15,34.16,177777.0,27.05,27.058,26.9947,27.0026,177777.0
2015-11-24 10:20:00,34.16,34.18,34.11,34.14,185543.0,27.0026,27.0184,26.9631,26.9868,185543.0
2015-11-24 10:25:00,34.14,34.15,34.09,34.09,185324.0,26.9868,26.9947,26.9473,26.9473,185324.0
2015-11-24 10:30:00,34.09,34.1,34.0,34.0,414020.0,26.9473,26.9552,26.8761,26.8761,414020.0
2015-11-24 10:35:00,34.01,34.03,33.96,34.02,525206.0,26.884,26.8999,26.8445,26.892,525206.0
2015-11-24 10:40:00,34.02,34.06,33.94,33.95,263385.0,26.892,26.9236,26.8287,26.8366,263385.0
2015-11-24 10:45:00,33.95,33.99,33.9,33.97,206801.0,26.8366,26.8682,26.7971,26.8524,206801.0
2015-11-24 10:50:00,33.98,34.07,33.95,34.03,123797.0,26.8603,26.9315,26.8366,26.8999,123797.0
2015-11-24 10:55:00,34.04,34.08,34.03,34.07,183076.0,26.9078,26.9394,26.8999,26.9315,183076.0
2015-11-24 11:00:00,34.07,34.08,34.01,34.08,161542.0,26.9315,26.9394,26.884,26.9394,161542.0
2015-11-24 11:05:00,34.08,34.17,34.05,34.13,163551.0,26.9394,27.0105,26.9157,26.9789,163551.0
2015-11-24 11:10:00,34.14,34.16,34.08,34.09,148159.0,26.9868,27.0026,26.9394,26.9473,148159.0
2015-11-24 11:15:00,34.09,34.13,34.06,34.13,209731.0,26.9473,26.9789,26.9236,26.9789,209731.0
2015-11-24 11:20:00,34.12,34.14,34.05,34.11,238787.0,26.971,26.9868,26.9157,26.9631,238787.0
2015-11-24 11:25:00,34.12,34.18,34.11,34.13,188112.0,26.971,27.0184,26.9631,26.9789,188112.0
2015-11-24 11:30:00,34.14,34.2,34.13,34.15,172609.0,26.9868,27.0342,26.9789,26.9947,172609.0
2015-11-24 11:35:00,34.16,34.21,34.14,34.17,199931.0,27.0026,27.0421,26.9868,27.0105,199931.0
2015-11-24 11:40:00,34.17,34.19,34.13,34.14,125619.0,27.0105,27.0263,26.9789,26.9868,125619.0
2015-11-24 11:45:00,34.13,34.16,34.1,34.11,265743.0,26.9789,27.0026,26.9552,26.9631,265743.0
2015-11-24 11:50:00,34.11,34.19,34.1,34.15,206056.0,26.9631,27.0263,26.9552,26.9947,206056.0
2015-11-24 11:55:00,34.15,34.18,34.13,34.15,133209.0,26.9947,27.0184,26.9789,26.9947,133209.0
2015-11-24 12:00:00,34.16,34.24,34.13,34.21,151488.0,27.0026,27.0659,26.9789,27.0421,151488.0
2015-11-24 12:05:00,34.22,34.24,34.19,34.2,96403.0,27.05,27.0659,27.0263,27.0342,96403.0
2015-11-24 12:10:00,34.2,34.26,34.19,34.19,119891.0,27.0342,27.0817,27.0263,27.0263,119891.0
2015-11-24 12:15:00,34.19,34.21,34.15,34.16,155701.0,27.0263,27.0421,26.9947,27.0026,155701.0
2015-11-24 12:20:00,34.16,34.17,34.13,34.14,320571.0,27.0026,27.0105,26.9789,26.9868,320571.0
2015-11-24 12:25:00,34.14,34.15,34.1,34.11,361140.0,26.9868,26.9947,26.9552,26.9631,361140.0
2015-11-24 12:30:00,34.12,34.13,34.1,34.12,269316.0,26.971,26.9789,26.9552,26.971,269316.0
2015-11-24 12:35:00,34.13,34.13,34.08,34.08,233101.0,26.9789,26.9789,26.9394,26.9394,233101.0
2015-11-24 12:40:00,34.09,34.13,34.08,34.12,229155.0,26.9473,26.9789,26.9394,26.971,229155.0
2015-11-24 12:45:00,34.11,34.12,34.09,34.1,114774.0,26.9631,26.971,26.9473,26.9552,114774.0
2015-11-24 12:50:00,34.11,34.11,34.08,34.09,245937.0,26.9631,26.9631,26.9394,26.9473,245937.0
2015-11-24 12:55:00,34.09,34.1,34.08,34.09,172217.0,26.9473,26.9552,26.9394,26.9473,172217.0
2015-11-24 13:00:00,34.09,34.13,34.09,34.1,360966.0,26.9473,26.9789,26.9473,26.9552,360966.0
2015-11-24 13:05:00,34.11,34.15,34.1,34.14,284381.0,26.9631,26.9947,26.9552,26.9868,284381.0
2015-11-24 13:10:00,34.15,34.15,34.09,34.11,128690.0,26.9947,26.9947,26.9473,26.9631,128690.0
2015-11-24 13:15:00,34.12,34.14,34.09,34.13,718955.0,26.971,26.9868,26.9473,26.9789,718955.0
2015-11-24 13:20:00,34.12,34.16,34.11,34.12,219127.0,26.971,27.0026,26.9631,26.971,219127.0
2015-11-24 13:25:00,34.12,34.21,34.12,34.21,206897.0,26.971,27.0421,26.971,27.0421,206897.0
2015-11-24 13:30:00,34.2,34.23,34.16,34.21,279822.0,27.0342,27.058,27.0026,27.0421,279822.0
2015-11-24 13:35:00,34.22,34.22,34.16,34.16,148501.0,27.05,27.05,27.0026,27.0026,148501.0
2015-11-24 13:40:00,34.16,34.17,34.14,34.15,310572.0,27.0026,27.0105,26.9868,26.9947,310572.0
2015-11-24 13:45:00,34.15,34.18,34.12,34.15,238566.0,26.9947,27.0184,26.971,26.9947,238566.0
2015-11-24 13:50:00,34.15,34.18,34.13,34.18,228450.0,26.9947,27.0184,26.9789,27.0184,228450.0
2015-11-24 13:55:00,34.18,34.18,34.15,34.18,190121.0,27.0184,27.0184,26.9947,27.0184,190121.0
2015-11-24 14:00:00,34.18,34.21,34.16,34.2,304716.0,27.0184,27.0421,27.0026,27.0342,304716.0
2015-11-24 14:05:00,34.2,34.24,34.19,34.23,244819.0,27.0342,27.0659,27.0263,27.058,244819.0
2015-11-24 14:10:00,34.23,34.25,34.2,34.2,333861.0,27.058,27.0738,27.0342,27.0342,333861.0
2015-11-24 14:15:00,34.2,34.23,34.18,34.22,243740.0,27.0342,27.058,27.0184,27.05,243740.0
2015-11-24 14:20:00,34.22,34.25,34.19,34.23,147160.0,27.05,27.0738,27.0263,27.058,147160.0
2015-11-24 14:25:00,34.23,34.25,34.21,34.22,97483.0,27.058,27.0738,27.0421,27.05,97483.0
2015-11-24 14:30:00,34.22,34.27,34.2,34.26,155227.0,27.05,27.0896,27.0342,27.0817,155227.0
2015-11-24 14:35:00,34.26,34.27,34.23,34.23,147088.0,27.0817,27.0896,27.058,27.058,147088.0
2015-11-24 14:40:00,34.23,34.27,34.23,34.27,123082.0,27.058,27.0896,27.058,27.0896,123082.0
2015-11-24 14:45:00,34.26,34.29,34.25,34.27,156083.0,27.0817,27.1054,27.0738,27.0896,156083.0
2015-11-24 14:50:00,34.28,34.3,34.27,34.29,95896.0,27.0975,27.1133,27.0896,27.1054,95896.0
2015-11-24 14:55:00,34.29,34.3,34.28,34.3,73389.0,27.1054,27.1133,27.0975,27.1133,73389.0
2015-11-24 15:00:00,34.3,34.31,34.29,34.3,123162.0,27.1133,27.1212,27.1054,27.1133,123162.0
2015-11-24 15:05:00,34.3,34.37,34.3,34.37,290266.0,27.1133,27.1686,27.1133,27.1686,290266.0
2015-11-24 15:10:00,34.37,34.4,34.34,34.39,157163.0,27.1686,27.1923,27.1449,27.1844,157163.0
2015-11-24 15:15:00,34.4,34.44,34.38,34.4,278641.0,27.1923,27.224,27.1765,27.1923,278641.0
2015-11-24 15:20:00,34.4,34.42,34.38,34.39,145424.0,27.1923,27.2081,27.1765,27.1844,145424.0
2015-11-24 15:25:00,34.39,34.42,34.38,34.42,136889.0,27.1844,27.2081,27.1765,27.2081,136889.0
2015-11-24 15:30:00,34.41,34.42,34.37,34.38,142960.0,27.2002,27.2081,27.1686,27.1765,142960.0
2015-11-24 15:35:00,34.38,34.4,34.36,34.37,184668.0,27.1765,27.1923,27.1607,27.1686,184668.0
2015-11-24 15:40:00,34.37,34.37,34.35,34.35,147787.0,27.1686,27.1686,27.1528,27.1528,147787.0
2015-11-24 15:45:00,34.36,34.36,34.3,34.34,281490.0,27.1607,27.1607,27.1133,27.1449,281490.0
2015-11-24 15:50:00,34.34,34.36,34.29,34.33,481087.0,27.1449,27.1607,27.1054,27.137,481087.0
2015-11-24 15:55:00,34.33,34.4,34.31,34.37,1071566.0,27.137,27.1923,27.1212,27.1686,1071566.0
2015-11-25 09:30:00,34.26,34.29,34.14,34.21,529168.0,27.0817,27.1054,26.9868,27.0421,529168.0
2015-11-25 09:35:00,34.22,34.5,34.21,34.48,426933.0,27.05,27.2714,27.0421,27.2556,426933.0
2015-11-25 09:40:00,34.49,34.5,34.41,34.49,558304.0,27.2635,27.2714,27.2002,27.2635,558304.0
2015-11-25 09:45:00,34.5,34.63,34.44,34.49,406129.0,27.2714,27.3741,27.224,27.2635,406129.0
2015-11-25 09:50:00,34.49,34.5,34.43,34.45,147484.0,27.2635,27.2714,27.216,27.2319,147484.0
2015-11-25 09:55:00,34.45,34.48,34.39,34.47,165657.0,27.2319,27.2556,27.1844,27.2477,165657.0
2015-11-25 10:00:00,34.47,34.57,34.44,34.55,178115.0,27.2477,27.3267,27.224,27.3109,178115.0
2015-11-25 10:05:00,34.55,34.59,34.52,34.55,307250.0,27.3109,27.3425,27.2872,27.3109,307250.0
2015-11-25 10:10:00,34.55,34.62,34.53,34.6,268876.0,27.3109,27.3662,27.2951,27.3504,268876.0
2015-11-25 10:15:00,34.6,34.61,34.52,34.55,145999.0,27.3504,27.3583,27.2872,27.3109,145999.0
2015-11-25 10:20:00,34.55,34.6,34.53,34.6,126894.0,27.3109,27.3504,27.2951,27.3504,126894.0
2015-11-25 10:25:00,34.59,34.62,34.57,34.58,138238.0,27.3425,27.3662,27.3267,27.3346,138238.0
2015-11-25 10:30:00,34.58,34.66,34.58,34.66,204788.0,27.3346,27.3979,27.3346,27.3979,204788.0
2015-11-25 10:35:00,34.66,34.7,34.65,34.68,179949.0,27.3979,27.4295,27.39,27.4137,179949.0
2015-11-25 10:40:00,34.68,34.69,34.66,34.66,150065.0,27.4137,27.4216,27.3979,27.3979,150065.0
2015-11-25 10:45:00,34.67,34.74,34.67,34.72,234367.0,27.4058,27.4611,27.4058,27.4453,234367.0
2015-11-25 10:50:00,34.72,34.73,34.65,34.65,202826.0,27.4453,27.4532,27.39,27.39,202826.0
2015-11-25 10:55:00,34.65,34.66,34.57,34.58,254775.0,27.39,27.3979,27.3267,27.3346,254775.0
2015-11-25 11:00:00,34.58,34.62,34.55,34.62,112965.0,27.3346,27.3662,27.3109,27.3662,112965.0
2015-11-25 11:05:00,34.62,34.64,34.59,34.64,86506.0,27.3662,27.382,27.3425,27.382,86506.0
2015-11-25 11:10:00,34.64,34.64,34.57,34.59,178364.0,27.382,27.382,27.3267,27.3425,178364.0
2015-11-25 11:15:00,34.59,34.6,34.56,34.57,84909.0,27.3425,27.3504,27.3188,27.3267,84909.0
2015-11-25 11:20:00,34.56,34.6,34.56,34.59,54242.0,27.3188,27.3504,27.3188,27.3425,54242.0
2015-11-25 11:25:00,34.58,34.63,34.56,34.58,99151.0,27.3346,27.3741,27.3188,27.3346,99151.0
2015-11-25 11:30:00,34.58,34.6,34.55,34.57,190715.0,27.3346,27.3504,27.3109,27.3267,190715.0
2015-11-25 11:35:00,34.58,34.6,34.54,34.55,143747.0,27.3346,27.3504,27.303,27.3109,143747.0
2015-11-25 11:40:00,34.55,34.59,34.54,34.59,177447.0,27.3109,27.3425,27.303,27.3425,177447.0
2015-11-25 11:45:00,34.59,34.61,34.56,34.59,88102.0,27.3425,27.3583,27.3188,27.3425,88102.0
2015-11-25 11:50:00,34.58,34.64,34.58,34.62,128923.0,27.3346,27.382,27.3346,27.3662,128923.0
2015-11-25 11:55:00,34.61,34.68,34.61,34.64,87742.0,27.3583,27.4137,27.3583,27.382,87742.0
2015-11-25 12:00:00,34.65,34.66,34.58,34.6,97683.0,27.39,27.3979,27.3346,27.3504,97683.0
2015-11-25 12:05:00,34.61,34.62,34.57,34.6,69411.0,27.3583,27.3662,27.3267,27.3504,69411.0
2015-11-25 12:10:00,34.6,34.6,34.57,34.59,149713.0,27.3504,27.3504,27.3267,27.3425,149713.0
2015-11-25 12:15:00,34.58,34.59,34.56,34.57,86531.0,27.3346,27.3425,27.3188,27.3267,86531.0
2015-11-25 12:20:00,34.57,34.58,34.54,34.58,173873.0,27.3267,27.3346,27.303,27.3346,173873.0
2015-11-25 12:25:00,34.58,34.58,34.52,34.55,127737.0,27.3346,27.3346,27.2872,27.3109,127737.0
2015-11-25 12:30:00,34.55,34.56,34.54,34.55,70713.0,27.3109,27.3188,27.303,27.3109,70713.0
2015-11-25 12:35:00,34.54,34.67,34.54,34.67,368498.0,27.303,27.4058,27.303,27.4058,368498.0
2015-11-25 12:40:00,34.66,34.72,34.66,34.68,127768.0,27.3979,27.4453,27.3979,27.4137,127768.0
2015-11-25 12:45:00,34.68,34.68,34.62,34.63,354469.0,27.4137,27.4137,27.3662,27.3741,354469.0
2015-11-25 12:50:00,34.63,34.63,34.59,34.61,127746.0,27.3741,27.3741,27.3425,27.3583,127746.0
2015-11-25 12:55:00,34.61,34.61,34.6,34.61,98128.0,27.3583,27.3583,27.3504,27.3583,98128.0
2015-11-25 13:00:00,34.61,34.65,34.6,34.62,65500.0,27.3583,27.39,27.3504,27.3662,65500.0
2015-11-25 13:05:00,34.62,34.63,34.6,34.62,48986.0,27.3662,27.3741,27.3504,27.3662,48986.0
2015-11-25 13:10:00,34.61,34.62,34.56,34.57,152390.0,27.3583,27.3662,27.3188,27.3267,152390.0
2015-11-25 13:15:00,34.57,34.59,34.56,34.57,53884.0,27.3267,27.3425,27.3188,27.3267,53884.0
2015-11-25 13:20:00,34.57,34.6,34.56,34.57,120159.0,27.3267,27.3504,27.3188,27.3267,120159.0
2015-11-25 13:25:00,34.57,34.58,34.55,34.55,61003.0,27.3267,27.3346,27.3109,27.3109,61003.0
2015-11-25 13:30:00,34.56,34.58,34.53,34.55,103807.0,27.3188,27.3346,27.2951,27.3109,103807.0
2015-11-25 13:35:00,34.55,34.57,34.54,34.55,84272.0,27.3109,27.3267,27.303,27.3109,84272.0
2015-11-25 13:40:00,34.55,34.58,34.52,34.58,84182.0,27.3109,27.3346,27.2872,27.3346,84182.0
2015-11-25 13:45:00,34.58,34.58,34.54,34.55,63010.0,27.3346,27.3346,27.303,27.3109,63010.0
2015-11-25 13:50:00,34.56,34.58,34.54,34.57,73647.0,27.3188,27.3346,27.303,27.3267,73647.0
2015-11-25 13:55:00,34.56,34.56,34.54,34.54,30453.0,27.3188,27.3188,27.303,27.303,30453.0
2015-11-25 14:00:00,34.54,34.56,34.52,34.54,90003.0,27.303,27.3188,27.2872,27.303,90003.0
2015-11-25 14:05:00,34.54,34.54,34.5,34.51,72668.0,27.303,27.303,27.2714,27.2793,72668.0
2015-11-25 14:10:00,34.5,34.53,34.5,34.53,53712.0,27.2714,27.2951,27.2714,27.2951,53712.0
2015-11-25 14:15:00,34.53,34.55,34.52,34.54,71499.0,27.2951,27.3109,27.2872,27.303,71499.0
2015-11-25 14:20:00,34.54,34.55,34.47,34.47,228071.0,27.303,27.3109,27.2477,27.2477,228071.0
2015-11-25 14:25:00,34.47,34.52,34.46,34.52,152793.0,27.2477,27.2872,27.2398,27.2872,152793.0
2015-11-25 14:30:00,34.51,34.53,34.46,34.49,102273.0,27.2793,27.2951,27.2398,27.2635,102273.0
2015-11-25 14:35:00,34.49,34.51,34.48,34.51,76018.0,27.2635,27.2793,27.2556,27.2793,76018.0
2015-11-25 14:40:00,34.5,34.51,34.47,34.5,68817.0,27.2714,27.2793,27.2477,27.2714,68817.0
2015-11-25 14:45:00,34.49,34.51,34.48,34.5,96368.0,27.2635,27.2793,27.2556,27.2714,96368.0
2015-11-25 14:50:00,34.49,34.51,34.47,34.5,148493.0,27.2635,27.2793,27.2477,27.2714,148493.0
2015-11-25 14:55:00,34.5,34.55,34.48,34.55,378445.0,27.2714,27.3109,27.2556,27.3109,378445.0
2015-11-25 15:00:00,34.54,34.56,34.5,34.52,147378.0,27.303,27.3188,27.2714,27.2872,147378.0
2015-11-25 15:05:00,34.52,34.57,34.52,34.55,179121.0,27.2872,27.3267,27.2872,27.3109,179121.0
2015-11-25 15:10:00,34.55,34.55,34.52,34.52,116942.0,27.3109,27.3109,27.2872,27.2872,116942.0
2015-11-25 15:15:00,34.52,34.53,34.51,34.53,110366.0,27.2872,27.2951,27.2793,27.2951,110366.0
2015-11-25 15:20:00,34.52,34.56,34.5,34.55,170469.0,27.2872,27.3188,27.2714,27.3109,170469.0
2015-11-25 15:25:00,34.54,34.56,34.53,34.56,85874.0,27.303,27.3188,27.2951,27.3188,85874.0
2015-11-25 15:30:00,34.56,34.58,34.53,34.53,222206.0,27.3188,27.3346,27.2951,27.2951,222206.0
2015-11-25 15:35:00,34.53,34.54,34.49,34.51,171270.0,27.2951,27.303,27.2635,27.2793,171270.0
2015-11-25 15:40:00,34.51,34.52,34.43,34.47,276498.0,27.2793,27.2872,27.216,27.2477,276498.0
2015-11-25 15:45:00,34.47,34.51,34.45,34.51,166890.0,27.2477,27.2793,27.2319,27.2793,166890.0
2015-11-25 15:50:00,34.51,34.51,34.43,34.45,301777.0,27.2793,27.2793,27.216,27.2319,301777.0
2015-11-25 15:55:00,34.44,34.5,34.44,34.45,865024.0,27.224,27.2714,27.224,27.2319,865024.0
2015-11-27 09:30:00,34.54,34.6,34.4,34.59,453713.0,27.303,27.3504,27.1923,27.3425,453713.0
2015-11-27 09:35:00,34.59,34.67,34.58,34.66,166999.0,27.3425,27.4058,27.3346,27.3979,166999.0
2015-11-27 09:40:00,34.66,34.68,34.53,34.55,243285.0,27.3979,27.4137,27.2951,27.3109,243285.0
2015-11-27 09:45:00,34.54,34.67,34.54,34.64,280777.0,27.303,27.4058,27.303,27.382,280777.0
2015-11-27 09:50:00,34.64,34.66,34.59,34.59,367174.0,27.382,27.3979,27.3425,27.3425,367174.0
2015-11-27 09:55:00,34.59,34.63,34.58,34.62,221171.0,27.3425,27.3741,27.3346,27.3662,221171.0
2015-11-27 10:00:00,34.63,34.64,34.53,34.53,119140.0,27.3741,27.382,27.2951,27.2951,119140.0
2015-11-27 10:05:00,34.54,34.56,34.52,34.55,128355.0,27.303,27.3188,27.2872,27.3109,128355.0
2015-11-27 10:10:00,34.55,34.55,34.47,34.47,122351.0,27.3109,27.3109,27.2477,27.2477,122351.0
2015-11-27 10:15:00,34.47,34.48,34.43,34.46,94219.0,27.2477,27.2556,27.216,27.2398,94219.0
2015-11-27 10:20:00,34.47,34.48,34.45,34.47,98418.0,27.2477,27.2556,27.2319,27.2477,98418.0
2015-11-27 10:25:00,34.47,34.48,34.45,34.45,86632.0,27.2477,27.2556,27.2319,27.2319,86632.0
2015-11-27 10:30:00,34.45,34.46,34.42,34.45,117353.0,27.2319,27.2398,27.2081,27.2319,117353.0
2015-11-27 10:35:00,34.45,34.5,34.45,34.48,62975.0,27.2319,27.2714,27.2319,27.2556,62975.0
2015-11-27 10:40:00,34.49,34.5,34.48,34.5,57436.0,27.2635,27.2714,27.2556,27.2714,57436.0
2015-11-27 10:45:00,34.5,34.5,34.48,34.5,92086.0,27.2714,27.2714,27.2556,27.2714,92086.0
2015-11-27 10:50:00,34.49,34.5,34.47,34.48,39562.0,27.2635,27.2714,27.2477,27.2556,39562.0
2015-11-27 10:55:00,34.48,34.48,34.42,34.43,86466.0,27.2556,27.2556,27.2081,27.216,86466.0
2015-11-27 11:00:00,34.44,34.55,34.43,34.55,91766.0,27.224,27.3109,27.216,27.3109,91766.0
2015-11-27 11:05:00,34.55,34.56,34.52,34.54,68685.0,27.3109,27.3188,27.2872,27.303,68685.0
2015-11-27 11:10:00,34.55,34.55,34.51,34.54,66950.0,27.3109,27.3109,27.2793,27.303,66950.0
2015-11-27 11:15:00,34.53,34.58,34.52,34.57,50907.0,27.2951,27.3346,27.2872,27.3267,50907.0
2015-11-27 11:20:00,34.58,34.61,34.57,34.6,261406.0,27.3346,27.3583,27.3267,27.3504,261406.0
2015-11-27 11:25:00,34.59,34.62,34.57,34.58,228933.0,27.3425,27.3662,27.3267,27.3346,228933.0
2015-11-27 11:30:00,34.58,34.62,34.57,34.61,73716.0,27.3346,27.3662,27.3267,27.3583,73716.0
2015-11-27 11:35:00,34.61,34.62,34.56,34.56,60398.0,27.3583,27.3662,27.3188,27.3188,60398.0
2015-11-27 11:40:00,34.57,34.57,34.52,34.53,94114.0,27.3267,27.3267,27.2872,27.2951,94114.0
2015-11-27 11:45:00,34.53,34.54,34.52,34.53,62144.0,27.2951,27.303,27.2872,27.2951,62144.0
2015-11-27 11:50:00,34.54,34.55,34.52,34.54,80327.0,27.303,27.3109,27.2872,27.303,80327.0
2015-11-27 11:55:00,34.53,34.54,34.51,34.54,50365.0,27.2951,27.303,27.2793,27.303,50365.0
2015-11-27 12:00:00,34.54,34.57,34.53,34.54,86559.0,27.303,27.3267,27.2951,27.303,86559.0
2015-11-27 12:05:00,34.55,34.55,34.51,34.54,94823.0,27.3109,27.3109,27.2793,27.303,94823.0
2015-11-27 12:10:00,34.54,34.57,34.53,34.56,52854.0,27.303,27.3267,27.2951,27.3188,52854.0
2015-11-27 12:15:00,34.57,34.57,34.56,34.57,43978.0,27.3267,27.3267,27.3188,27.3267,43978.0
2015-11-27 12:20:00,34.57,34.57,34.53,34.54,70029.0,27.3267,27.3267,27.2951,27.303,70029.0
2015-11-27 12:25:00,34.54,34.54,34.51,34.52,55919.0,27.303,27.303,27.2793,27.2872,55919.0
2015-11-27 12:30:00,34.52,34.53,34.51,34.52,59121.0,27.2872,27.2951,27.2793,27.2872,59121.0
2015-11-27 12:35:00,34.52,34.53,34.49,34.5,120052.0,27.2872,27.2951,27.2635,27.2714,120052.0
2015-11-27 12:40:00,34.5,34.53,34.49,34.52,109174.0,27.2714,27.2951,27.2635,27.2872,109174.0
2015-11-27 12:45:00,34.52,34.55,34.52,34.54,99571.0,27.2872,27.3109,27.2872,27.303,99571.0
2015-11-27 12:50:00,34.53,34.54,34.48,34.48,271753.0,27.2951,27.303,27.2556,27.2556,271753.0
2015-11-27 12:55:00,34.48,34.51,34.44,34.46,609280.0,27.2556,27.2793,27.224,27.2398,609280.0
2015-11-30 09:30:00,34.53,34.61,34.47,34.6,748683.0,27.2951,27.3583,27.2477,27.3504,748683.0
2015-11-30 09:35:00,34.6,34.66,34.58,34.6,415375.0,27.3504,27.3979,27.3346,27.3504,415375.0
2015-11-30 09:40:00,34.59,34.64,34.51,34.54,215197.0,27.3425,27.382,27.2793,27.303,215197.0
2015-11-30 09:45:00,34.54,34.61,34.51,34.54,308149.0,27.303,27.3583,27.2793,27.303,308149.0
2015-11-30 09:50:00,34.54,34.57,34.5,34.56,124424.0,27.303,27.3267,27.2714,27.3188,124424.0
2015-11-30 09:55:00,34.55,34.6,34.52,34.59,159881.0,27.3109,27.3504,27.2872,27.3425,159881.0
2015-11-30 10:00:00,34.59,34.64,34.54,34.61,266801.0,27.3425,27.382,27.303,27.3583,266801.0
2015-11-30 10:05:00,34.6,34.61,34.54,34.59,207019.0,27.3504,27.3583,27.303,27.3425,207019.0
2015-11-30 10:10:00,34.58,34.6,34.57,34.58,145538.0,27.3346,27.3504,27.3267,27.3346,145538.0
2015-11-30 10:15:00,34.58,34.6,34.47,34.47,231747.0,27.3346,27.3504,27.2477,27.2477,231747.0
2015-11-30 10:20:00,34.48,34.56,34.43,34.56,197977.0,27.2556,27.3188,27.216,27.3188,197977.0
2015-11-30 10:25:00,34.56,34.58,34.52,34.56,161153.0,27.3188,27.3346,27.2872,27.3188,161153.0
2015-11-30 10:30:00,34.57,34.65,34.56,34.64,121190.0,27.3267,27.39,27.3188,27.382,121190.0
2015-11-30 10:35:00,34.65,34.65,34.58,34.62,184669.0,27.39,27.39,27.3346,27.3662,184669.0
2015-11-30 10:40:00,34.62,34.65,34.58,34.65,156106.0,27.3662,27.39,27.3346,27.39,156106.0
2015-11-30 10:45:00,34.64,34.7,34.62,34.69,158868.0,27.382,27.4295,27.3662,27.4216,158868.0
2015-11-30 10:50:00,34.69,34.71,34.67,34.7,166410.0,27.4216,27.4374,27.4058,27.4295,166410.0
2015-11-30 10:55:00,34.7,34.71,34.67,34.69,96428.0,27.4295,27.4374,27.4058,27.4216,96428.0
2015-11-30 11:00:00,34.69,34.69,34.65,34.67,87505.0,27.4216,27.4216,27.39,27.4058,87505.0
2015-11-30 11:05:00,34.68,34.72,34.66,34.72,162156.0,27.4137,27.4453,27.3979,27.4453,162156.0
2015-11-30 11:10:00,34.72,34.74,34.7,34.72,189875.0,27.4453,27.4611,27.4295,27.4453,189875.0
2015-11-30 11:15:00,34.72,34.74,34.7,34.71,174378.0,27.4453,27.4611,27.4295,27.4374,174378.0
2015-11-30 11:20:00,34.71,34.75,34.69,34.73,94237.0,27.4374,27.469,27.4216,27.4532,94237.0
2015-11-30 11:25:00,34.73,34.73,34.64,34.64,170120.0,27.4532,27.4532,27.382,27.382,170120.0
2015-11-30 11:30:00,34.65,34.74,34.64,34.74,86745.0,27.39,27.4611,27.382,27.4611,86745.0
2015-11-30 11:35:00,34.74,34.75,34.73,34.74,66116.0,27.4611,27.469,27.4532,27.4611,66116.0
2015-11-30 11:40:00,34.74,34.79,34.72,34.78,210070.0,27.4611,27.5006,27.4453,27.4927,210070.0
2015-11-30 11:45:00,34.79,34.79,34.74,34.76,134108.0,27.5006,27.5006,27.4611,27.4769,134108.0
2015-11-30 11:50:00,34.75,34.76,34.67,34.68,115399.0,27.469,27.4769,27.4058,27.4137,115399.0
2015-11-30 11:55:00,34.68,34.69,34.63,34.66,166240.0,27.4137,27.4216,27.3741,27.3979,166240.0
2015-11-30 12:00:00,34.66,34.7,34.64,34.67,153308.0,27.3979,27.4295,27.382,27.4058,153308.0
2015-11-30 12:05:00,34.68,34.75,34.67,34.73,161161.0,27.4137,27.469,27.4058,27.4532,161161.0
2015-11-30 12:10:00,34.73,34.74,34.67,34.69,105395.0,27.4532,27.4611,27.4058,27.4216,105395.0
2015-11-30 12:15:00,34.69,34.72,34.66,34.72,63554.0,27.4216,27.4453,27.3979,27.4453,63554.0
2015-11-30 12:20:00,34.72,34.76,34.71,34.75,263376.0,27.4453,27.4769,27.4374,27.469,263376.0
2015-11-30 12:25:00,34.75,34.79,34.73,34.79,277246.0,27.469,27.5006,27.4532,27.5006,277246.0
2015-11-30 12:30:00,34.79,34.8,34.76,34.77,95808.0,27.5006,27.5085,27.4769,27.4848,95808.0
2015-11-30 12:35:00,34.77,34.79,34.75,34.77,89224.0,27.4848,27.5006,27.469,27.4848,89224.0
2015-11-30 12:40:00,34.76,34.76,34.73,34.76,68866.0,27.4769,27.4769,27.4532,27.4769,68866.0
2015-11-30 12:45:00,34.76,34.79,34.74,34.76,78144.0,27.4769,27.5006,27.4611,27.4769,78144.0
2015-11-30 12:50:00,34.75,34.8,34.75,34.75,92134.0,27.469,27.5085,27.469,27.469,92134.0
2015-11-30 12:55:00,34.75,34.78,34.73,34.77,130594.0,27.469,27.4927,27.4532,27.4848,130594.0
2015-11-30 13:00:00,34.77,34.8,34.75,34.79,71123.0,27.4848,27.5085,27.469,27.5006,71123.0
2015-11-30 13:05:00,34.79,34.8,34.78,34.78,82523.0,27.5006,27.5085,27.4927,27.4927,82523.0
2015-11-30 13:10:00,34.79,34.8,34.77,34.79,140568.0,27.5006,27.5085,27.4848,27.5006,140568.0
2015-11-30 13:15:00,34.79,34.8,34.77,34.79,82932.0,27.5006,27.5085,27.4848,27.5006,82932.0
2015-11-30 13:20:00,34.8,34.8,34.75,34.8,131144.0,27.5085,27.5085,27.469,27.5085,131144.0
2015-11-30 13:25:00,34.8,34.81,34.78,34.79,176801.0,27.5085,27.5164,27.4927,27.5006,176801.0
2015-11-30 13:30:00,34.79,34.8,34.76,34.77,135455.0,27.5006,27.5085,27.4769,27.4848,135455.0
2015-11-30 13:35:00,34.77,34.8,34.76,34.79,151413.0,27.4848,27.5085,27.4769,27.5006,151413.0
2015-11-30 13:40:00,34.79,34.84,34.78,34.82,260199.0,27.5006,27.5401,27.4927,27.5243,260199.0
2015-11-30 13:45:00,34.83,34.84,34.81,34.82,200341.0,27.5322,27.5401,27.5164,27.5243,200341.0
2015-11-30 13:50:00,34.81,34.87,34.8,34.87,140781.0,27.5164,27.5639,27.5085,27.5639,140781.0
2015-11-30 13:55:00,34.86,34.88,34.85,34.87,135501.0,27.556,27.5718,27.548,27.5639,135501.0
2015-11-30 14:00:00,34.87,34.88,34.85,34.87,111138.0,27.5639,27.5718,27.548,27.5639,111138.0
2015-11-30 14:05:00,34.86,34.88,34.84,34.87,326861.0,27.556,27.5718,27.5401,27.5639,326861.0
2015-11-30 14:10:00,34.87,34.9,34.85,34.86,83737.0,27.5639,27.5876,27.548,27.556,83737.0
2015-11-30 14:15:00,34.87,34.89,34.86,34.88,116443.0,27.5639,27.5797,27.556,27.5718,116443.0
2015-11-30 14:20:00,34.87,34.88,34.84,34.85,91529.0,27.5639,27.5718,27.5401,27.548,91529.0
2015-11-30 14:25:00,34.85,34.87,34.83,34.84,80469.0,27.548,27.5639,27.5322,27.5401,80469.0
2015-11-30 14:30:00,34.85,34.86,34.82,34.85,148145.0,27.548,27.556,27.5243,27.548,148145.0
2015-11-30 14:35:00,34.85,34.86,34.84,34.85,55829.0,27.548,27.556,27.5401,27.548,55829.0
2015-11-30 14:40:00,34.84,34.85,34.82,34.84,187831.0,27.5401,27.548,27.5243,27.5401,187831.0
2015-11-30 14:45:00,34.83,34.84,34.8,34.83,115644.0,27.5322,27.5401,27.5085,27.5322,115644.0
2015-11-30 14:50:00,34.83,34.84,34.8,34.81,138763.0,27.5322,27.5401,27.5085,27.5164,138763.0
2015-11-30 14:55:00,34.8,34.83,34.79,34.8,212534.0,27.5085,27.5322,27.5006,27.5085,212534.0
2015-11-30 15:00:00,34.8,34.81,34.77,34.81,200483.0,27.5085,27.5164,27.4848,27.5164,200483.0
2015-11-30 15:05:00,34.8,34.81,34.77,34.8,107406.0,27.5085,27.5164,27.4848,27.5085,107406.0
2015-11-30 15:10:00,34.81,34.81,34.77,34.78,110654.0,27.5164,27.5164,27.4848,27.4927,110654.0
2015-11-30 15:15:00,34.78,34.8,34.76,34.78,98672.0,27.4927,27.5085,27.4769,27.4927,98672.0
2015-11-30 15:20:00,34.78,34.8,34.77,34.79,175556.0,27.4927,27.5085,27.4848,27.5006,175556.0
2015-11-30 15:25:00,34.79,34.8,34.76,34.79,177547.0,27.5006,27.5085,27.4769,27.5006,177547.0
2015-11-30 15:30:00,34.79,34.82,34.77,34.8,334699.0,27.5006,27.5243,27.4848,27.5085,334699.0
2015-11-30 15:35:00,34.79,34.81,34.69,34.69,386191.0,27.5006,27.5164,27.4216,27.4216,386191.0
2015-11-30 15:40:00,34.7,34.72,34.66,34.68,255275.0,27.4295,27.4453,27.3979,27.4137,255275.0
2015-11-30 15:45:00,34.67,34.75,34.66,34.75,539771.0,27.4058,27.469,27.3979,27.469,539771.0
2015-11-30 15:50:00,34.74,34.78,34.7,34.77,641945.0,27.4611,27.4927,27.4295,27.4848,641945.0
2015-11-30 15:55:00,34.77,34.83,34.75,34.79,1434599.0,27.4848,27.5322,27.469,27.5006,1434599.0
2015-12-01 09:30:00,35.0,35.0,34.9,34.91,708349.0,27.6666,27.6666,27.5876,27.5955,708349.0
2015-12-01 09:35:00,34.9,34.96,34.83,34.93,336326.0,27.5876,27.635,27.5322,27.6113,336326.0
2015-12-01 09:40:00,34.94,34.98,34.89,34.97,318865.0,27.6192,27.6508,27.5797,27.6429,318865.0
2015-12-01 09:45:00,34.98,34.98,34.95,34.95,168803.0,27.6508,27.6508,27.6271,27.6271,168803.0
2015-12-01 09:50:00,34.96,35.08,34.95,35.06,705783.0,27.635,27.7299,27.6271,27.714,705783.0
2015-12-01 09:55:00,35.06,35.1,35.01,35.05,206947.0,27.714,27.7457,27.6745,27.7061,206947.0
2015-12-01 10:00:00,35.05,35.16,35.03,35.1,402284.0,27.7061,27.7931,27.6903,27.7457,402284.0
2015-12-01 10:05:00,35.1,35.15,35.08,35.15,284182.0,27.7457,27.7852,27.7299,27.7852,284182.0
2015-12-01 10:10:00,35.15,35.16,35.13,35.15,175004.0,27.7852,27.7931,27.7694,27.7852,175004.0
2015-12-01 10:15:00,35.15,35.15,34.93,35.01,420799.0,27.7852,27.7852,27.6113,27.6745,420799.0
2015-12-01 10:20:00,35.01,35.02,34.95,35.0,402567.0,27.6745,27.6824,27.6271,27.6666,402567.0
2015-12-01 10:25:00,35.0,35.08,34.98,35.04,171729.0,27.6666,27.7299,27.6508,27.6982,171729.0
2015-12-01 10:30:00,35.04,35.05,35.0,35.0,123583.0,27.6982,27.7061,27.6666,27.6666,123583.0
2015-12-01 10:35:00,35.01,35.13,34.97,35.12,244262.0,27.6745,27.7694,27.6429,27.7615,244262.0
2015-12-01 10:40:00,35.12,35.15,35.1,35.11,293276.0,27.7615,27.7852,27.7457,27.7536,293276.0
2015-12-01 10:45:00,35.11,35.15,35.08,35.13,156458.0,27.7536,27.7852,27.7299,27.7694,156458.0
2015-12-01 10:50:00,35.14,35.2,35.14,35.18,382342.0,27.7773,27.8247,27.7773,27.8089,382342.0
2015-12-01 10:55:00,35.17,35.19,35.16,35.16,226264.0,27.801,27.8168,27.7931,27.7931,226264.0
2015-12-01 11:00:00,35.16,35.19,35.15,35.16,130968.0,27.7931,27.8168,27.7852,27.7931,130968.0
2015-12-01 11:05:00,35.17,35.17,35.11,35.12,177520.0,27.801,27.801,27.7536,27.7615,177520.0
2015-12-01 11:10:00,35.12,35.14,35.05,35.07,272072.0,27.7615,27.7773,27.7061,27.722,272072.0
2015-12-01 11:15:00,35.07,35.09,35.0,35.03,277866.0,27.722,27.7378,27.6666,27.6903,277866.0
2015-12-01 11:20:00,35.03,35.1,35.01,35.07,118768.0,27.6903,27.7457,27.6745,27.722,118768.0
2015-12-01 11:25:00,35.07,35.08,35.04,35.05,90633.0,27.722,27.7299,27.6982,27.7061,90633.0
2015-12-01 11:30:00,35.06,35.08,34.98,35.01,125708.0,27.714,27.7299,27.6508,27.6745,125708.0
2015-12-01 11:35:00,35.01,35.03,34.99,35.0,100063.0,27.6745,27.6903,27.6587,27.6666,100063.0
2015-12-01 11:40:00,35.01,35.04,35.0,35.03,116190.0,27.6745,27.6982,27.6666,27.6903,116190.0
2015-12-01 11:45:00,35.04,35.14,35.04,35.13,92685.0,27.6982,27.7773,27.6982,27.7694,92685.0
2015-12-01 11:50:00,35.12,35.14,35.09,35.1,248822.0,27.7615,27.7773,27.7378,27.7457,248822.0
2015-12-01 11:55:00,35.1,35.12,35.06,35.11,140355.0,27.7457,27.7615,27.714,27.7536,140355.0
2015-12-01 12:00:00,35.11,35.12,35.06,35.06,116836.0,27.7536,27.7615,27.714,27.714,116836.0
2015-12-01 12:05:00,35.06,35.08,35.04,35.04,132130.0,27.714,27.7299,27.6982,27.6982,132130.0
2015-12-01 12:10:00,35.05,35.06,35.03,35.04,124772.0,27.7061,27.714,27.6903,27.6982,124772.0
2015-12-01 12:15:00,35.04,35.05,34.97,34.98,149143.0,27.6982,27.7061,27.6429,27.6508,149143.0
2015-12-01 12:20:00,34.99,35.0,34.98,35.0,103644.0,27.6587,27.6666,27.6508,27.6666,103644.0
2015-12-01 12:25:00,35.0,35.0,34.98,35.0,79877.0,27.6666,27.6666,27.6508,27.6666,79877.0
2015-12-01 12:30:00,35.0,35.01,34.99,34.99,266085.0,27.6666,27.6745,27.6587,27.6587,266085.0
2015-12-01 12:35:00,35.0,35.0,34.97,34.98,130339.0,27.6666,27.6666,27.6429,27.6508,130339.0
2015-12-01 12:40:00,34.98,34.99,34.93,34.94,126210.0,27.6508,27.6587,27.6113,27.6192,126210.0
2015-12-01 12:45:00,34.94,34.95,34.91,34.95,124111.0,27.6192,27.6271,27.5955,27.6271,124111.0
2015-12-01 12:50:00,34.95,34.95,34.93,34.95,105202.0,27.6271,27.6271,27.6113,27.6271,105202.0
2015-12-01 12:55:00,34.95,34.97,34.94,34.95,148903.0,27.6271,27.6429,27.6192,27.6271,148903.0
2015-12-01 13:00:00,34.95,34.95,34.89,34.89,126271.0,27.6271,27.6271,27.5797,27.5797,126271.0
2015-12-01 13:05:00,34.89,34.9,34.88,34.89,62700.0,27.5797,27.5876,27.5718,27.5797,62700.0
2015-12-01 13:10:00,34.89,34.89,34.84,34.84,91070.0,27.5797,27.5797,27.5401,27.5401,91070.0
2015-12-01 13:15:00,34.85,34.86,34.83,34.84,235626.0,27.548,27.556,27.5322,27.5401,235626.0
2015-12-01 13:20:00,34.84,34.84,34.79,34.83,136780.0,27.5401,27.5401,27.5006,27.5322,136780.0
2015-12-01 13:25:00,34.83,34.84,34.75,34.75,186464.0,27.5322,27.5401,27.469,27.469,186464.0
2015-12-01 13:30:00,34.76,34.76,34.71,34.75,198876.0,27.4769,27.4769,27.4374,27.469,198876.0
2015-12-01 13:35:00,34.74,34.82,34.74,34.8,133483.0,27.4611,27.5243,27.4611,27.5085,133483.0
2015-12-01 13:40:00,34.8,34.83,34.79,34.8,252375.0,27.5085,27.5322,27.5006,27.5085,252375.0
2015-12-01 13:45:00,34.81,34.82,34.78,34.8,251038.0,27.5164,27.5243,27.4927,27.5085,251038.0
2015-12-01 13:50:00,34.79,34.82,34.75,34.79,128683.0,27.5006,27.5243,27.469,27.5006,128683.0
2015-12-01 13:55:00,34.79,34.82,34.74,34.77,219841.0,27.5006,27.5243,27.4611,27.4848,219841.0
2015-12-01 14:00:00,34.78,34.89,34.78,34.87,150134.0,27.4927,27.5797,27.4927,27.5639,150134.0
2015-12-01 14:05:00,34.87,34.91,34.86,34.88,410863.0,27.5639,27.5955,27.556,27.5718,410863.0
2015-12-01 14:10:00,34.88,34.89,34.84,34.87,271121.0,27.5718,27.5797,27.5401,27.5639,271121.0
2015-12-01 14:15:00,34.87,34.94,34.87,34.9,233004.0,27.5639,27.6192,27.5639,27.5876,233004.0
2015-12-01 14:20:00,34.91,34.91,34.86,34.88,123308.0,27.5955,27.5955,27.556,27.5718,123308.0
2015-12-01 14:25:00,34.87,34.87,34.81,34.82,144366.0,27.5639,27.5639,27.5164,27.5243,144366.0
2015-12-01 14:30:00,34.81,34.86,34.79,34.84,276287.0,27.5164,27.556,27.5006,27.5401,276287.0
2015-12-01 14:35:00,34.84,34.89,34.84,34.88,67043.0,27.5401,27.5797,27.5401,27.5718,67043.0
2015-12-01 14:40:00,34.88,34.88,34.84,34.88,163504.0,27.5718,27.5718,27.5401,27.5718,163504.0
2015-12-01 14:45:00,34.87,34.9,34.86,34.87,175358.0,27.5639,27.5876,27.556,27.5639,175358.0
2015-12-01 14:50:00,34.87,34.9,34.86,34.9,179911.0,27.5639,27.5876,27.556,27.5876,179911.0
2015-12-01 14:55:00,34.9,34.92,34.89,34.91,219910.0,27.5876,27.6034,27.5797,27.5955,219910.0
2015-12-01 15:00:00,34.91,34.94,34.91,34.92,341668.0,27.5955,27.6192,27.5955,27.6034,341668.0
2015-12-01 15:05:00,34.93,34.95,34.91,34.93,303860.0,27.6113,27.6271,27.5955,27.6113,303860.0
2015-12-01 15:10:00,34.93,34.96,34.91,34.95,230319.0,27.6113,27.635,27.5955,27.6271,230319.0
2015-12-01 15:15:00,34.95,34.98,34.93,34.94,213276.0,27.6271,27.6508,27.6113,27.6192,213276.0
2015-12-01 15:20:00,34.93,34.94,34.91,34.94,450221.0,27.6113,27.6192,27.5955,27.6192,450221.0
2015-12-01 15:25:00,34.94,34.98,34.93,34.96,270859.0,27.6192,27.6508,27.6113,27.635,270859.0
2015-12-01 15:30:00,34.97,35.0,34.94,34.98,311068.0,27.6429,27.6666,27.6192,27.6508,311068.0
2015-12-01 15:35:00,34.98,34.99,34.92,34.95,210068.0,27.6508,27.6587,27.6034,27.6271,210068.0
2015-12-01 15:40:00,34.95,34.96,34.93,34.94,400836.0,27.6271,27.635,27.6113,27.6192,400836.0
2015-12-01 15:45:00,34.95,34.97,34.92,34.92,394867.0,27.6271,27.6429,27.6034,27.6034,394867.0
2015-12-01 15:50:00,34.93,35.0,34.92,35.0,479494.0,27.6113,27.6666,27.6034,27.6666,479494.0
2015-12-01 15:55:00,35.0,35.09,34.99,35.08,1976977.0,27.6666,27.7378,27.6587,27.7299,1976977.0
2015-12-02 09:30:00,35.09,35.1,35.0,35.02,395246.0,27.7378,27.7457,27.6666,27.6824,395246.0
2015-12-02 09:35:00,35.01,35.1,35.01,35.08,292361.0,27.6745,27.7457,27.6745,27.7299,292361.0
2015-12-02 09:40:00,35.08,35.14,35.08,35.1,219556.0,27.7299,27.7773,27.7299,27.7457,219556.0
2015-12-02 09:45:00,35.11,35.14,35.1,35.14,131547.0,27.7536,27.7773,27.7457,27.7773,131547.0
2015-12-02 09:50:00,35.14,35.17,35.12,35.16,180392.0,27.7773,27.801,27.7615,27.7931,180392.0
2015-12-02 09:55:00,35.16,35.22,35.15,35.22,293514.0,27.7931,27.8405,27.7852,27.8405,293514.0
2015-12-02 10:00:00,35.22,35.27,35.19,35.27,468567.0,27.8405,27.88,27.8168,27.88,468567.0
2015-12-02 10:05:00,35.27,35.32,35.26,35.31,433483.0,27.88,27.9196,27.8721,27.9117,433483.0
2015-12-02 10:10:00,35.31,35.4,35.31,35.39,618004.0,27.9117,27.9828,27.9117,27.9749,618004.0
2015-12-02 10:15:00,35.4,35.41,35.31,35.34,429994.0,27.9828,27.9907,27.9117,27.9354,429994.0
2015-12-02 10:20:00,35.34,35.37,35.3,35.3,276926.0,27.9354,27.9591,27.9038,27.9038,276926.0
2015-12-02 10:25:00,35.3,35.32,35.22,35.23,207351.0,27.9038,27.9196,27.8405,27.8484,207351.0
2015-12-02 10:30:00,35.22,35.25,35.19,35.2,277854.0,27.8405,27.8642,27.8168,27.8247,277854.0
2015-12-02 10:35:00,35.2,35.24,35.18,35.23,192889.0,27.8247,27.8563,27.8089,27.8484,192889.0
2015-12-02 10:40:00,35.23,35.27,35.22,35.27,86801.0,27.8484,27.88,27.8405,27.88,86801.0
2015-12-02 10:45:00,35.27,35.27,35.2,35.22,125845.0,27.88,27.88,27.8247,27.8405,125845.0
2015-12-02 10:50:00,35.21,35.26,35.17,35.18,185090.0,27.8326,27.8721,27.801,27.8089,185090.0
2015-12-02 10:55:00,35.17,35.23,35.15,35.22,232714.0,27.801,27.8484,27.7852,27.8405,232714.0
2015-12-02 11:00:00,35.22,35.23,35.16,35.19,220297.0,27.8405,27.8484,27.7931,27.8168,220297.0
2015-12-02 11:05:00,35.19,35.21,35.17,35.2,120999.0,27.8168,27.8326,27.801,27.8247,120999.0
2015-12-02 11:10:00,35.21,35.23,35.19,35.23,104610.0,27.8326,27.8484,27.8168,27.8484,104610.0
2015-12-02 11:15:00,35.23,35.23,35.16,35.2,119051.0,27.8484,27.8484,27.7931,27.8247,119051.0
2015-12-02 11:20:00,35.2,35.2,35.14,35.16,165912.0,27.8247,27.8247,27.7773,27.7931,165912.0
2015-12-02 11:25:00,35.15,35.16,35.04,35.05,439246.0,27.7852,27.7931,27.6982,27.7061,439246.0
2015-12-02 11:30:00,35.06,35.07,35.05,35.07,91153.0,27.714,27.722,27.7061,27.722,91153.0
2015-12-02 11:35:00,35.07,35.13,35.05,35.09,154683.0,27.722,27.7694,27.7061,27.7378,154683.0
2015-12-02 11:40:00,35.09,35.1,35.06,35.07,83916.0,27.7378,27.7457,27.714,27.722,83916.0
2015-12-02 11:45:00,35.06,35.1,35.05,35.1,102697.0,27.714,27.7457,27.7061,27.7457,102697.0
2015-12-02 11:50:00,35.09,35.15,35.08,35.13,102828.0,27.7378,27.7852,27.7299,27.7694,102828.0
2015-12-02 11:55:00,35.13,35.14,35.09,35.11,77338.0,27.7694,27.7773,27.7378,27.7536,77338.0
2015-12-02 12:00:00,35.11,35.18,35.1,35.17,100866.0,27.7536,27.8089,27.7457,27.801,100866.0
2015-12-02 12:05:00,35.17,35.18,35.15,35.16,51007.0,27.801,27.8089,27.7852,27.7931,51007.0
2015-12-02 12:10:00,35.15,35.16,35.1,35.11,120209.0,27.7852,27.7931,27.7457,27.7536,120209.0
2015-12-02 12:15:00,35.11,35.13,35.09,35.09,68862.0,27.7536,27.7694,27.7378,27.7378,68862.0
2015-12-02 12:20:00,35.09,35.14,35.09,35.12,155774.0,27.7378,27.7773,27.7378,27.7615,155774.0
2015-12-02 12:25:00,35.12,35.2,35.1,35.18,131997.0,27.7615,27.8247,27.7457,27.8089,131997.0
2015-12-02 12:30:00,35.18,35.22,35.16,35.22,120584.0,27.8089,27.8405,27.7931,27.8405,120584.0
2015-12-02 12:35:00,35.22,35.28,35.19,35.28,175748.0,27.8405,27.888,27.8168,27.888,175748.0
2015-12-02 12:40:00,35.27,35.28,35.22,35.24,164882.0,27.88,27.888,27.8405,27.8563,164882.0
2015-12-02 12:45:00,35.24,35.28,35.23,35.25,84724.0,27.8563,27.888,27.8484,27.8642,84724.0
2015-12-02 12:50:00,35.25,35.27,35.23,35.27,81827.0,27.8642,27.88,27.8484,27.88,81827.0
2015-12-02 12:55:00,35.27,35.28,35.23,35.24,99063.0,27.88,27.888,27.8484,27.8563,99063.0
2015-12-02 13:00:00,35.24,35.29,35.23,35.23,110070.0,27.8563,27.8959,27.8484,27.8484,110070.0
2015-12-02 13:05:00,35.23,35.25,35.2,35.22,185026.0,27.8484,27.8642,27.8247,27.8405,185026.0
2015-12-02 13:10:00,35.21,35.23,35.19,35.21,62085.0,27.8326,27.8484,27.8168,27.8326,62085.0
2015-12-02 13:15:00,35.2,35.21,35.13,35.13,127220.0,27.8247,27.8326,27.7694,27.7694,127220.0
2015-12-02 13:20:00,35.13,35.19,35.13,35.16,125022.0,27.7694,27.8168,27.7694,27.7931,125022.0
2015-12-02 13:25:00,35.16,35.21,35.14,35.17,135451.0,27.7931,27.8326,27.7773,27.801,135451.0
2015-12-02 13:30:00,35.16,35.18,35.13,35.13,61165.0,27.7931,27.8089,27.7694,27.7694,61165.0
2015-12-02 13:35:00,35.13,35.16,35.12,35.16,84278.0,27.7694,27.7931,27.7615,27.7931,84278.0
2015-12-02 13:40:00,35.16,35.18,35.15,35.16,58575.0,27.7931,27.8089,27.7852,27.7931,58575.0
2015-12-02 13:45:00,35.16,35.16,35.1,35.13,144637.0,27.7931,27.7931,27.7457,27.7694,144637.0
2015-12-02 13:50:00,35.12,35.13,35.09,35.1,104960.0,27.7615,27.7694,27.7378,27.7457,104960.0
2015-12-02 13:55:00,35.1,35.12,35.06,35.08,169811.0,27.7457,27.7615,27.714,27.7299,169811.0
2015-12-02 14:00:00,35.08,35.09,34.98,34.99,318562.0,27.7299,27.7378,27.6508,27.6587,318562.0
2015-12-02 14:05:00,34.99,35.0,34.96,34.99,141342.0,27.6587,27.6666,27.635,27.6587,141342.0
2015-12-02 14:10:00,34.99,35.0,34.95,34.96,100823.0,27.6587,27.6666,27.6271,27.635,100823.0
2015-12-02 14:15:00,34.96,34.97,34.9,34.91,182795.0,27.635,27.6429,27.5876,27.5955,182795.0
2015-12-02 14:20:00,34.91,35.01,34.91,35.0,212651.0,27.5955,27.6745,27.5955,27.6666,212651.0
2015-12-02 14:25:00,35.0,35.03,34.96,35.01,162440.0,27.6666,27.6903,27.635,27.6745,162440.0
2015-12-02 14:30:00,35.0,35.01,34.95,35.0,103162.0,27.6666,27.6745,27.6271,27.6666,103162.0
2015-12-02 14:35:00,35.0,35.0,34.95,34.97,110430.0,27.6666,27.6666,27.6271,27.6429,110430.0
2015-12-02 14:40:00,34.97,34.97,34.93,34.94,243781.0,27.6429,27.6429,27.6113,27.6192,243781.0
2015-12-02 14:45:00,34.94,34.94,34.87,34.91,218335.0,27.6192,27.6192,27.5639,27.5955,218335.0
2015-12-02 14:50:00,34.91,34.96,34.9,34.95,99638.0,27.5955,27.635,27.5876,27.6271,99638.0
2015-12-02 14:55:00,34.95,34.96,34.89,34.91,174940.0,27.6271,27.635,27.5797,27.5955,174940.0
2015-12-02 15:00:00,34.91,34.96,34.88,34.92,140185.0,27.5955,27.635,27.5718,27.6034,140185.0
2015-12-02 15:05:00,34.93,34.97,34.92,34.94,125755.0,27.6113,27.6429,27.6034,27.6192,125755.0
2015-12-02 15:10:00,34.93,34.97,34.92,34.93,147725.0,27.6113,27.6429,27.6034,27.6113,147725.0
2015-12-02 15:15:00,34.94,34.98,34.92,34.98,199045.0,27.6192,27.6508,27.6034,27.6508,199045.0
2015-12-02 15:20:00,34.98,34.98,34.94,34.97,114575.0,27.6508,27.6508,27.6192,27.6429,114575.0
2015-12-02 15:25:00,34.97,34.99,34.92,34.93,133566.0,27.6429,27.6587,27.6034,27.6113,133566.0
2015-12-02 15:30:00,34.94,34.96,34.9,34.93,153735.0,27.6192,27.635,27.5876,27.6113,153735.0
2015-12-02 15:35:00,34.93,34.94,34.86,34.89,253917.0,27.6113,27.6192,27.556,27.5797,253917.0
2015-12-02 15:40:00,34.88,34.93,34.88,34.89,182125.0,27.5718,27.6113,27.5718,27.5797,182125.0
2015-12-02 15:45:00,34.89,34.91,34.83,34.84,334722.0,27.5797,27.5955,27.5322,27.5401,334722.0
2015-12-02 15:50:00,34.84,34.86,34.8,34.84,525817.0,27.5401,27.556,27.5085,27.5401,525817.0
2015-12-02 15:55:00,34.85,34.88,34.81,34.83,1505363.0,27.548,27.5718,27.5164,27.5322,1505363.0
2015-12-03 09:30:00,34.99,34.99,34.76,34.86,541806.0,27.6587,27.6587,27.4769,27.556,541806.0
2015-12-03 09:35:00,34.86,34.96,34.85,34.89,298643.0,27.556,27.635,27.548,27.5797,298643.0
2015-12-03 09:40:00,34.89,34.96,34.88,34.95,267060.0,27.5797,27.635,27.5718,27.6271,267060.0
2015-12-03 09:45:00,34.95,34.99,34.89,34.92,273392.0,27.6271,27.6587,27.5797,27.6034,273392.0
2015-12-03 09:50:00,34.92,34.98,34.9,34.97,239453.0,27.6034,27.6508,27.5876,27.6429,239453.0
2015-12-03 09:55:00,34.97,34.99,34.88,34.89,262353.0,27.6429,27.6587,27.5718,27.5797,262353.0
2015-12-03 10:00:00,34.88,34.89,34.79,34.82,248127.0,27.5718,27.5797,27.5006,27.5243,248127.0
2015-12-03 10:05:00,34.82,34.85,34.76,34.78,326945.0,27.5243,27.548,27.4769,27.4927,326945.0
2015-12-03 10:10:00,34.79,34.82,34.71,34.71,273552.0,27.5006,27.5243,27.4374,27.4374,273552.0
2015-12-03 10:15:00,34.71,34.74,34.69,34.71,239246.0,27.4374,27.4611,27.4216,27.4374,239246.0
2015-12-03 10:20:00,34.7,34.7,34.64,34.69,147871.0,27.4295,27.4295,27.382,27.4216,147871.0
2015-12-03 10:25:00,34.69,34.72,34.62,34.68,210818.0,27.4216,27.4453,27.3662,27.4137,210818.0
2015-12-03 10:30:00,34.68,34.77,34.64,34.73,222869.0,27.4137,27.4848,27.382,27.4532,222869.0
2015-12-03 10:35:00,34.73,34.77,34.71,34.73,258003.0,27.4532,27.4848,27.4374,27.4532,258003.0
2015-12-03 10:40:00,34.73,34.8,34.73,34.75,180250.0,27.4532,27.5085,27.4532,27.469,180250.0
2015-12-03 10:45:00,34.76,34.78,34.74,34.75,163424.0,27.4769,27.4927,27.4611,27.469,163424.0
2015-12-03 10:50:00,34.76,34.78,34.72,34.74,169317.0,27.4769,27.4927,27.4453,27.4611,169317.0
2015-12-03 10:55:00,34.74,34.74,34.68,34.68,190427.0,27.4611,27.4611,27.4137,27.4137,190427.0
2015-12-03 11:00:00,34.69,34.71,34.63,34.69,171007.0,27.4216,27.4374,27.3741,27.4216,171007.0
2015-12-03 11:05:00,34.69,34.74,34.65,34.73,201299.0,27.4216,27.4611,27.39,27.4532,201299.0
2015-12-03 11:10:00,34.73,34.81,34.7,34.79,240240.0,27.4532,27.5164,27.4295,27.5006,240240.0
2015-12-03 11:15:00,34.79,34.81,34.73,34.77,213637.0,27.5006,27.5164,27.4532,27.4848,213637.0
2015-12-03 11:20:00,34.76,34.81,34.76,34.79,216139.0,27.4769,27.5164,27.4769,27.5006,216139.0
2015-12-03 11:25:00,34.79,34.83,34.77,34.81,103412.0,27.5006,27.5322,27.4848,27.5164,103412.0
2015-12-03 11:30:00,34.81,34.81,34.73,34.77,194118.0,27.5164,27.5164,27.4532,27.4848,194118.0
2015-12-03 11:35:00,34.77,34.78,34.74,34.75,122526.0,27.4848,27.4927,27.4611,27.469,122526.0
2015-12-03 11:40:00,34.74,34.75,34.7,34.71,89820.0,27.4611,27.469,27.4295,27.4374,89820.0
2015-12-03 11:45:00,34.7,34.72,34.64,34.64,137819.0,27.4295,27.4453,27.382,27.382,137819.0
2015-12-03 11:50:00,34.65,34.67,34.61,34.64,159557.0,27.39,27.4058,27.3583,27.382,159557.0
2015-12-03 11:55:00,34.64,34.65,34.61,34.64,120544.0,27.382,27.39,27.3583,27.382,120544.0
2015-12-03 12:00:00,34.64,34.65,34.58,34.59,159777.0,27.382,27.39,27.3346,27.3425,159777.0
2015-12-03 12:05:00,34.59,34.59,34.53,34.54,170635.0,27.3425,27.3425,27.2951,27.303,170635.0
2015-12-03 12:10:00,34.54,34.54,34.44,34.47,249575.0,27.303,27.303,27.224,27.2477,249575.0
2015-12-03 12:15:00,34.47,34.49,34.4,34.41,203632.0,27.2477,27.2635,27.1923,27.2002,203632.0
2015-12-03 12:20:00,34.4,34.43,34.36,34.38,243937.0,27.1923,27.216,27.1607,27.1765,243937.0
2015-12-03 12:25:00,34.38,34.4,34.3,34.34,291367.0,27.1765,27.1923,27.1133,27.1449,291367.0
2015-12-03 12:30:00,34.34,34.4,34.33,34.38,298596.0,27.1449,27.1923,27.137,27.1765,298596.0
2015-12-03 12:35:00,34.38,34.48,34.37,34.47,159018.0,27.1765,27.2556,27.1686,27.2477,159018.0
2015-12-03 12:40:00,34.46,34.49,34.41,34.43,244247.0,27.2398,27.2635,27.2002,27.216,244247.0
2015-12-03 12:45:00,34.43,34.46,34.4,34.45,347535.0,27.216,27.2398,27.1923,27.2319,347535.0
2015-12-03 12:50:00,34.45,34.46,34.37,34.41,198852.0,27.2319,27.2398,27.1686,27.2002,198852.0
2015-12-03 12:55:00,34.41,34.42,34.31,34.31,251413.0,27.2002,27.2081,27.1212,27.1212,251413.0
2015-12-03 13:00:00,34.31,34.33,34.26,34.33,340337.0,27.1212,27.137,27.0817,27.137,340337.0
2015-12-03 13:05:00,34.33,34.37,34.32,34.36,222047.0,27.137,27.1686,27.1291,27.1607,222047.0
2015-12-03 13:10:00,34.36,34.42,34.35,34.41,232168.0,27.1607,27.2081,27.1528,27.2002,232168.0
2015-12-03 13:15:00,34.41,34.46,34.4,34.44,159402.0,27.2002,27.2398,27.1923,27.224,159402.0
2015-12-03 13:20:00,34.43,34.44,34.37,34.42,208822.0,27.216,27.224,27.1686,27.2081,208822.0
2015-12-03 13:25:00,34.41,34.45,34.39,34.41,173744.0,27.2002,27.2319,27.1844,27.2002,173744.0
2015-12-03 13:30:00,34.41,34.45,34.39,34.41,142926.0,27.2002,27.2319,27.1844,27.2002,142926.0
2015-12-03 13:35:00,34.41,34.43,34.38,34.43,166111.0,27.2002,27.216,27.1765,27.216,166111.0
2015-12-03 13:40:00,34.43,34.47,34.41,34.47,118915.0,27.216,27.2477,27.2002,27.2477,118915.0
2015-12-03 13:45:00,34.47,34.48,34.35,34.37,182748.0,27.2477,27.2556,27.1528,27.1686,182748.0
2015-12-03 13:50:00,34.37,34.38,34.33,34.33,190923.0,27.1686,27.1765,27.137,27.137,190923.0
2015-12-03 13:55:00,34.33,34.35,34.27,34.28,206361.0,27.137,27.1528,27.0896,27.0975,206361.0
2015-12-03 14:00:00,34.29,34.31,34.26,34.27,226323.0,27.1054,27.1212,27.0817,27.0896,226323.0
2015-12-03 14:05:00,34.26,34.27,34.21,34.25,324319.0,27.0817,27.0896,27.0421,27.0738,324319.0
2015-12-03 14:10:00,34.25,34.26,34.2,34.22,318957.0,27.0738,27.0817,27.0342,27.05,318957.0
2015-12-03 14:15:00,34.22,34.24,34.19,34.23,214833.0,27.05,27.0659,27.0263,27.058,214833.0
2015-12-03 14:20:00,34.23,34.25,34.15,34.16,369561.0,27.058,27.0738,26.9947,27.0026,369561.0
2015-12-03 14:25:00,34.17,34.2,34.11,34.12,337994.0,27.0105,27.0342,26.9631,26.971,337994.0
2015-12-03 14:30:00,34.12,34.15,34.07,34.09,551860.0,26.971,26.9947,26.9315,26.9473,551860.0
2015-12-03 14:35:00,34.09,34.16,34.09,34.13,262456.0,26.9473,27.0026,26.9473,26.9789,262456.0
2015-12-03 14:40:00,34.14,34.15,34.05,34.11,437787.0,26.9868,26.9947,26.9157,26.9631,437787.0
2015-12-03 14:45:00,34.11,34.12,34.04,34.09,526944.0,26.9631,26.971,26.9078,26.9473,526944.0
2015-12-03 14:50:00,34.09,34.13,34.08,34.1,410729.0,26.9473,26.9789,26.9394,26.9552,410729.0
2015-12-03 14:55:00,34.1,34.1,34.06,34.09,320358.0,26.9552,26.9552,26.9236,26.9473,320358.0
2015-12-03 15:00:00,34.09,34.12,34.05,34.1,295186.0,26.9473,26.971,26.9157,26.9552,295186.0
2015-12-03 15:05:00,34.1,34.1,34.03,34.05,358881.0,26.9552,26.9552,26.8999,26.9157,358881.0
2015-12-03 15:10:00,34.04,34.06,34.0,34.05,357257.0,26.9078,26.9236,26.8761,26.9157,357257.0
2015-12-03 15:15:00,34.06,34.08,34.03,34.04,246251.0,26.9236,26.9394,26.8999,26.9078,246251.0
2015-12-03 15:20:00,34.03,34.11,34.02,34.1,254649.0,26.8999,26.9631,26.892,26.9552,254649.0
2015-12-03 15:25:00,34.1,34.11,34.01,34.05,457652.0,26.9552,26.9631,26.884,26.9157,457652.0
2015-12-03 15:30:00,34.05,34.07,34.0,34.05,384745.0,26.9157,26.9315,26.8761,26.9157,384745.0
2015-12-03 15:35:00,34.06,34.11,34.02,34.09,368075.0,26.9236,26.9631,26.892,26.9473,368075.0
2015-12-03 15:40:00,34.09,34.09,34.05,34.08,510571.0,26.9473,26.9473,26.9157,26.9394,510571.0
2015-12-03 15:45:00,34.07,34.08,34.01,34.06,730204.0,26.9315,26.9394,26.884,26.9236,730204.0
2015-12-03 15:50:00,34.06,34.08,34.02,34.06,1069492.0,26.9236,26.9394,26.892,26.9236,1069492.0
2015-12-03 15:55:00,34.06,34.08,34.02,34.04,2166146.0,26.9236,26.9394,26.892,26.9078,2166146.0
2015-12-04 09:30:00,34.11,34.34,34.0,34.33,790648.0,26.9631,27.1449,26.8761,27.137,790648.0
2015-12-04 09:35:00,34.33,34.34,34.26,34.34,315787.0,27.137,27.1449,27.0817,27.1449,315787.0
2015-12-04 09:40:00,34.34,34.53,34.33,34.52,395724.0,27.1449,27.2951,27.137,27.2872,395724.0
2015-12-04 09:45:00,34.52,34.57,34.48,34.57,381774.0,27.2872,27.3267,27.2556,27.3267,381774.0
2015-12-04 09:50:00,34.57,34.69,34.56,34.65,299320.0,27.3267,27.4216,27.3188,27.39,299320.0
2015-12-04 09:55:00,34.64,34.67,34.52,34.56,275586.0,27.382,27.4058,27.2872,27.3188,275586.0
2015-12-04 10:00:00,34.56,34.59,34.46,34.46,394528.0,27.3188,27.3425,27.2398,27.2398,394528.0
2015-12-04 10:05:00,34.47,34.48,34.4,34.41,369970.0,27.2477,27.2556,27.1923,27.2002,369970.0
2015-12-04 10:10:00,34.41,34.51,34.41,34.48,271516.0,27.2002,27.2793,27.2002,27.2556,271516.0
2015-12-04 10:15:00,34.48,34.5,34.44,34.49,206846.0,27.2556,27.2714,27.224,27.2635,206846.0
2015-12-04 10:20:00,34.5,34.53,34.46,34.52,202664.0,27.2714,27.2951,27.2398,27.2872,202664.0
2015-12-04 10:25:00,34.52,34.53,34.45,34.46,350062.0,27.2872,27.2951,27.2319,27.2398,350062.0
2015-12-04 10:30:00,34.47,34.49,34.44,34.44,245674.0,27.2477,27.2635,27.224,27.224,245674.0
2015-12-04 10:35:00,34.45,34.52,34.44,34.52,227176.0,27.2319,27.2872,27.224,27.2872,227176.0
2015-12-04 10:40:00,34.51,34.52,34.46,34.48,217873.0,27.2793,27.2872,27.2398,27.2556,217873.0
2015-12-04 10:45:00,34.48,34.52,34.48,34.52,195431.0,27.2556,27.2872,27.2556,27.2872,195431.0
2015-12-04 10:50:00,34.52,34.57,34.51,34.52,298666.0,27.2872,27.3267,27.2793,27.2872,298666.0
2015-12-04 10:55:00,34.53,34.64,34.53,34.63,247431.0,27.2951,27.382,27.2951,27.3741,247431.0
2015-12-04 11:00:00,34.63,34.65,34.54,34.57,214840.0,27.3741,27.39,27.303,27.3267,214840.0
2015-12-04 11:05:00,34.57,34.61,34.56,34.59,220990.0,27.3267,27.3583,27.3188,27.3425,220990.0
2015-12-04 11:10:00,34.59,34.63,34.55,34.61,424426.0,27.3425,27.3741,27.3109,27.3583,424426.0
2015-12-04 11:15:00,34.6,34.64,34.6,34.62,172423.0,27.3504,27.382,27.3504,27.3662,172423.0
2015-12-04 11:20:00,34.62,34.65,34.58,34.63,142333.0,27.3662,27.39,27.3346,27.3741,142333.0
2015-12-04 11:25:00,34.63,34.66,34.61,34.62,156471.0,27.3741,27.3979,27.3583,27.3662,156471.0
2015-12-04 11:30:00,34.61,34.67,34.61,34.65,200442.0,27.3583,27.4058,27.3583,27.39,200442.0
2015-12-04 11:35:00,34.65,34.66,34.6,34.62,177570.0,27.39,27.3979,27.3504,27.3662,177570.0
2015-12-04 11:40:00,34.61,34.63,34.56,34.58,281434.0,27.3583,27.3741,27.3188,27.3346,281434.0
2015-12-04 11:45:00,34.59,34.63,34.57,34.59,143824.0,27.3425,27.3741,27.3267,27.3425,143824.0
2015-12-04 11:50:00,34.59,34.61,34.57,34.59,92856.0,27.3425,27.3583,27.3267,27.3425,92856.0
2015-12-04 11:55:00,34.59,34.63,34.57,34.58,151590.0,27.3425,27.3741,27.3267,27.3346,151590.0
2015-12-04 12:00:00,34.59,34.59,34.53,34.57,111732.0,27.3425,27.3425,27.2951,27.3267,111732.0
2015-12-04 12:05:00,34.57,34.62,34.55,34.62,217648.0,27.3267,27.3662,27.3109,27.3662,217648.0
2015-12-04 12:10:00,34.61,34.66,34.6,34.65,158717.0,27.3583,27.3979,27.3504,27.39,158717.0
2015-12-04 12:15:00,34.65,34.66,34.6,34.63,120068.0,27.39,27.3979,27.3504,27.3741,120068.0
2015-12-04 12:20:00,34.63,34.63,34.56,34.57,207372.0,27.3741,27.3741,27.3188,27.3267,207372.0
2015-12-04 12:25:00,34.57,34.62,34.56,34.62,145389.0,27.3267,27.3662,27.3188,27.3662,145389.0
2015-12-04 12:30:00,34.62,34.72,34.59,34.71,224878.0,27.3662,27.4453,27.3425,27.4374,224878.0
2015-12-04 12:35:00,34.71,34.75,34.66,34.69,293098.0,27.4374,27.469,27.3979,27.4216,293098.0
2015-12-04 12:40:00,34.7,34.78,34.68,34.75,327553.0,27.4295,27.4927,27.4137,27.469,327553.0
2015-12-04 12:45:00,34.75,34.78,34.73,34.77,91907.0,27.469,27.4927,27.4532,27.4848,91907.0
2015-12-04 12:50:00,34.78,34.83,34.77,34.79,188350.0,27.4927,27.5322,27.4848,27.5006,188350.0
2015-12-04 12:55:00,34.79,34.84,34.78,34.84,108311.0,27.5006,27.5401,27.4927,27.5401,108311.0
2015-12-04 13:00:00,34.85,34.89,34.83,34.86,146637.0,27.548,27.5797,27.5322,27.556,146637.0
2015-12-04 13:05:00,34.85,34.92,34.84,34.9,186366.0,27.548,27.6034,27.5401,27.5876,186366.0
2015-12-04 13:10:00,34.9,34.94,34.87,34.91,309905.0,27.5876,27.6192,27.5639,27.5955,309905.0
2015-12-04 13:15:00,34.91,34.92,34.87,34.9,132917.0,27.5955,27.6034,27.5639,27.5876,132917.0
2015-12-04 13:20:00,34.9,34.93,34.89,34.89,128776.0,27.5876,27.6113,27.5797,27.5797,128776.0
2015-12-04 13:25:00,34.9,34.91,34.88,34.9,104690.0,27.5876,27.5955,27.5718,27.5876,104690.0
2015-12-04 13:30:00,34.9,34.91,34.84,34.84,213655.0,27.5876,27.5955,27.5401,27.5401,213655.0
2015-12-04 13:35:00,34.83,34.87,34.82,34.86,189967.0,27.5322,27.5639,27.5243,27.556,189967.0
2015-12-04 13:40:00,34.86,34.88,34.83,34.88,160074.0,27.556,27.5718,27.5322,27.5718,160074.0
2015-12-04 13:45:00,34.88,34.9,34.82,34.84,248412.0,27.5718,27.5876,27.5243,27.5401,248412.0
2015-12-04 13:50:00,34.84,34.91,34.84,34.9,154889.0,27.5401,27.5955,27.5401,27.5876,154889.0
2015-12-04 13:55:00,34.91,34.93,34.9,34.93,141053.0,27.5955,27.6113,27.5876,27.6113,141053.0
2015-12-04 14:00:00,34.93,34.97,34.91,34.97,393029.0,27.6113,27.6429,27.5955,27.6429,393029.0
2015-12-04 14:05:00,34.96,34.99,34.96,34.96,266974.0,27.635,27.6587,27.635,27.635,266974.0
2015-12-04 14:10:00,34.96,34.99,34.96,34.97,203050.0,27.635,27.6587,27.635,27.6429,203050.0
2015-12-04 14:15:00,34.97,34.98,34.9,34.9,232797.0,27.6429,27.6508,27.5876,27.5876,232797.0
2015-12-04 14:20:00,34.9,34.94,34.9,34.91,238119.0,27.5876,27.6192,27.5876,27.5955,238119.0
2015-12-04 14:25:00,34.91,34.96,34.9,34.95,195258.0,27.5955,27.635,27.5876,27.6271,195258.0
2015-12-04 14:30:00,34.95,34.96,34.91,34.91,166671.0,27.6271,27.635,27.5955,27.5955,166671.0
2015-12-04 14:35:00,34.91,34.95,34.9,34.9,215138.0,27.5955,27.6271,27.5876,27.5876,215138.0
2015-12-04 14:40:00,34.9,34.93,34.88,34.93,258129.0,27.5876,27.6113,27.5718,27.6113,258129.0
2015-12-04 14:45:00,34.92,34.97,34.9,34.95,329497.0,27.6034,27.6429,27.5876,27.6271,329497.0
2015-12-04 14:50:00,34.95,34.98,34.94,34.97,186428.0,27.6271,27.6508,27.6192,27.6429,186428.0
2015-12-04 14:55:00,34.96,35.03,34.96,34.99,752437.0,27.635,27.6903,27.635,27.6587,752437.0
2015-12-04 15:00:00,35.0,35.02,34.9,34.92,266933.0,27.6666,27.6824,27.5876,27.6034,266933.0
2015-12-04 15:05:00,34.92,34.97,34.91,34.97,304447.0,27.6034,27.6429,27.5955,27.6429,304447.0
2015-12-04 15:10:00,34.96,34.97,34.93,34.94,287581.0,27.635,27.6429,27.6113,27.6192,287581.0
2015-12-04 15:15:00,34.95,34.95,34.92,34.95,276686.0,27.6271,27.6271,27.6034,27.6271,276686.0
2015-12-04 15:20:00,34.94,34.96,34.9,34.9,331275.0,27.6192,27.635,27.5876,27.5876,331275.0
2015-12-04 15:25:00,34.91,34.95,34.9,34.92,204537.0,27.5955,27.6271,27.5876,27.6034,204537.0
2015-12-04 15:30:00,34.93,34.94,34.88,34.91,272659.0,27.6113,27.6192,27.5718,27.5955,272659.0
2015-12-04 15:35:00,34.89,34.92,34.87,34.89,201477.0,27.5797,27.6034,27.5639,27.5797,201477.0
2015-12-04 15:40:00,34.89,34.94,34.88,34.91,401139.0,27.5797,27.6192,27.5718,27.5955,401139.0
2015-12-04 15:45:00,34.91,34.92,34.86,34.86,473137.0,27.5955,27.6034,27.556,27.556,473137.0
2015-12-04 15:50:00,34.86,34.91,34.86,34.9,564458.0,27.556,27.5955,27.556,27.5876,564458.0
2015-12-04 15:55:00,34.9,34.94,34.88,34.94,1415762.0,27.5876,27.6192,27.5718,27.6192,1415762.0
2015-12-07 09:30:00,34.79,34.94,34.75,34.94,731398.0,27.5006,27.6192,27.469,27.6192,731398.0
2015-12-07 09:35:00,34.94,35.07,34.93,35.02,476262.0,27.6192,27.722,27.6113,27.6824,476262.0
2015-12-07 09:40:00,35.03,35.05,34.94,34.97,584985.0,27.6903,27.7061,27.6192,27.6429,584985.0
2015-12-07 09:45:00,34.97,35.03,34.9,35.02,240872.0,27.6429,27.6903,27.5876,27.6824,240872.0
2015-12-07 09:50:00,35.02,35.02,34.94,34.96,209562.0,27.6824,27.6824,27.6192,27.635,209562.0
2015-12-07 09:55:00,34.96,35.13,34.95,35.11,382942.0,27.635,27.7694,27.6271,27.7536,382942.0
2015-12-07 10:00:00,35.11,35.17,35.06,35.08,263398.0,27.7536,27.801,27.714,27.7299,263398.0
2015-12-07 10:05:00,35.07,35.11,35.02,35.06,244152.0,27.722,27.7536,27.6824,27.714,244152.0
2015-12-07 10:10:00,35.07,35.09,35.03,35.09,168882.0,27.722,27.7378,27.6903,27.7378,168882.0
2015-12-07 10:15:00,35.08,35.17,35.08,35.17,125600.0,27.7299,27.801,27.7299,27.801,125600.0
2015-12-07 10:20:00,35.17,35.17,35.13,35.16,192567.0,27.801,27.801,27.7694,27.7931,192567.0
2015-12-07 10:25:00,35.16,35.17,35.07,35.08,229049.0,27.7931,27.801,27.722,27.7299,229049.0
2015-12-07 10:30:00,35.07,35.09,35.04,35.05,361663.0,27.722,27.7378,27.6982,27.7061,361663.0
2015-12-07 10:35:00,35.04,35.1,35.02,35.09,184940.0,27.6982,27.7457,27.6824,27.7378,184940.0
2015-12-07 10:40:00,35.09,35.1,35.04,35.06,195892.0,27.7378,27.7457,27.6982,27.714,195892.0
2015-12-07 10:45:00,35.07,35.15,35.06,35.12,577070.0,27.722,27.7852,27.714,27.7615,577070.0
2015-12-07 10:50:00,35.12,35.14,35.08,35.11,226172.0,27.7615,27.7773,27.7299,27.7536,226172.0
2015-12-07 10:55:00,35.11,35.13,35.08,35.13,184157.0,27.7536,27.7694,27.7299,27.7694,184157.0
2015-12-07 11:00:00,35.13,35.13,35.07,35.08,123968.0,27.7694,27.7694,27.722,27.7299,123968.0
2015-12-07 11:05:00,35.08,35.13,35.04,35.12,166531.0,27.7299,27.7694,27.6982,27.7615,166531.0
2015-12-07 11:10:00,35.12,35.13,35.06,35.1,218768.0,27.7615,27.7694,27.714,27.7457,218768.0
2015-12-07 11:15:00,35.09,35.1,35.04,35.06,158653.0,27.7378,27.7457,27.6982,27.714,158653.0
2015-12-07 11:20:00,35.06,35.08,35.02,35.03,159030.0,27.714,27.7299,27.6824,27.6903,159030.0
2015-12-07 11:25:00,35.02,35.04,35.01,35.02,169730.0,27.6824,27.6982,27.6745,27.6824,169730.0
2015-12-07 11:30:00,35.02,35.05,35.0,35.03,254163.0,27.6824,27.7061,27.6666,27.6903,254163.0
2015-12-07 11:35:00,35.03,35.05,34.98,34.99,221266.0,27.6903,27.7061,27.6508,27.6587,221266.0
2015-12-07 11:40:00,35.0,35.01,34.96,35.0,113920.0,27.6666,27.6745,27.635,27.6666,113920.0
2015-12-07 11:45:00,35.0,35.02,34.98,35.01,115129.0,27.6666,27.6824,27.6508,27.6745,115129.0
2015-12-07 11:50:00,35.01,35.09,35.01,35.08,135140.0,27.6745,27.7378,27.6745,27.7299,135140.0
2015-12-07 11:55:00,35.08,35.09,35.0,35.02,315352.0,27.7299,27.7378,27.6666,27.6824,315352.0
2015-12-07 12:00:00,35.02,35.04,34.99,35.04,100443.0,27.6824,27.6982,27.6587,27.6982,100443.0
2015-12-07 12:05:00,35.04,35.04,34.98,34.98,71901.0,27.6982,27.6982,27.6508,27.6508,71901.0
2015-12-07 12:10:00,34.98,35.0,34.97,34.99,82466.0,27.6508,27.6666,27.6429,27.6587,82466.0
2015-12-07 12:15:00,34.99,35.01,34.97,34.99,83850.0,27.6587,27.6745,27.6429,27.6587,83850.0
2015-12-07 12:20:00,34.99,35.0,34.93,34.95,87664.0,27.6587,27.6666,27.6113,27.6271,87664.0
2015-12-07 12:25:00,34.95,34.95,34.9,34.9,90448.0,27.6271,27.6271,27.5876,27.5876,90448.0
2015-12-07 12:30:00,34.9,34.91,34.84,34.87,122252.0,27.5876,27.5955,27.5401,27.5639,122252.0
2015-12-07 12:35:00,34.86,34.87,34.83,34.85,156919.0,27.556,27.5639,27.5322,27.548,156919.0
2015-12-07 12:40:00,34.86,34.86,34.82,34.86,137392.0,27.556,27.556,27.5243,27.556,137392.0
2015-12-07 12:45:00,34.85,34.89,34.84,34.84,106701.0,27.548,27.5797,27.5401,27.5401,106701.0
2015-12-07 12:50:00,34.84,34.87,34.8,34.81,163390.0,27.5401,27.5639,27.5085,27.5164,163390.0
2015-12-07 12:55:00,34.82,34.83,34.76,34.82,196494.0,27.5243,27.5322,27.4769,27.5243,196494.0
2015-12-07 13:00:00,34.82,34.86,34.82,34.84,72478.0,27.5243,27.556,27.5243,27.5401,72478.0
2015-12-07 13:05:00,34.83,34.94,34.82,34.92,105016.0,27.5322,27.6192,27.5243,27.6034,105016.0
2015-12-07 13:10:00,34.93,34.94,34.85,34.87,79774.0,27.6113,27.6192,27.548,27.5639,79774.0
2015-12-07 13:15:00,34.87,34.92,34.87,34.92,75621.0,27.5639,27.6034,27.5639,27.6034,75621.0
2015-12-07 13:20:00,34.92,34.95,34.91,34.93,72606.0,27.6034,27.6271,27.5955,27.6113,72606.0
2015-12-07 13:25:00,34.94,34.97,34.93,34.95,162128.0,27.6192,27.6429,27.6113,27.6271,162128.0
2015-12-07 13:30:00,34.95,34.96,34.92,34.94,89060.0,27.6271,27.635,27.6034,27.6192,89060.0
2015-12-07 13:35:00,34.94,34.96,34.93,34.94,81213.0,27.6192,27.635,27.6113,27.6192,81213.0
2015-12-07 13:40:00,34.94,34.94,34.87,34.89,89660.0,27.6192,27.6192,27.5639,27.5797,89660.0
2015-12-07 13:45:00,34.89,34.92,34.87,34.9,105765.0,27.5797,27.6034,27.5639,27.5876,105765.0
2015-12-07 13:50:00,34.9,34.93,34.9,34.91,43896.0,27.5876,27.6113,27.5876,27.5955,43896.0
2015-12-07 13:55:00,34.91,34.98,34.89,34.98,113450.0,27.5955,27.6508,27.5797,27.6508,113450.0
2015-12-07 14:00:00,34.97,35.01,34.94,35.01,120529.0,27.6429,27.6745,27.6192,27.6745,120529.0
2015-12-07 14:05:00,35.0,35.04,35.0,35.02,195941.0,27.6666,27.6982,27.6666,27.6824,195941.0
2015-12-07 14:10:00,35.02,35.03,35.0,35.03,55287.0,27.6824,27.6903,27.6666,27.6903,55287.0
2015-12-07 14:15:00,35.03,35.04,35.02,35.04,92914.0,27.6903,27.6982,27.6824,27.6982,92914.0
2015-12-07 14:20:00,35.04,35.04,35.02,35.03,69735.0,27.6982,27.6982,27.6824,27.6903,69735.0
2015-12-07 14:25:00,35.03,35.04,35.0,35.03,105687.0,27.6903,27.6982,27.6666,27.6903,105687.0
2015-12-07 14:30:00,35.03,35.06,34.98,34.98,97431.0,27.6903,27.714,27.6508,27.6508,97431.0
2015-12-07 14:35:00,34.99,35.0,34.98,34.99,73531.0,27.6587,27.6666,27.6508,27.6587,73531.0
2015-12-07 14:40:00,35.0,35.0,34.92,34.93,187437.0,27.6666,27.6666,27.6034,27.6113,187437.0
2015-12-07 14:45:00,34.94,34.96,34.91,34.92,108712.0,27.6192,27.635,27.5955,27.6034,108712.0
2015-12-07 14:50:00,34.92,35.0,34.92,35.0,121261.0,27.6034,27.6666,27.6034,27.6666,121261.0
2015-12-07 14:55:00,35.0,35.0,34.95,34.96,116718.0,27.6666,27.6666,27.6271,27.635,116718.0
2015-12-07 15:00:00,34.96,34.96,34.9,34.92,119883.0,27.635,27.635,27.5876,27.6034,119883.0
2015-12-07 15:05:00,34.93,34.96,34.89,34.95,107992.0,27.6113,27.635,27.5797,27.6271,107992.0
2015-12-07 15:10:00,34.95,34.95,34.91,34.93,115521.0,27.6271,27.6271,27.5955,27.6113,115521.0
2015-12-07 15:15:00,34.93,34.98,34.9,34.98,142766.0,27.6113,27.6508,27.5876,27.6508,142766.0
2015-12-07 15:20:00,34.98,34.98,34.93,34.94,229280.0,27.6508,27.6508,27.6113,27.6192,229280.0
2015-12-07 15:25:00,34.95,34.97,34.93,34.95,104064.0,27.6271,27.6429,27.6113,27.6271,104064.0
2015-12-07 15:30:00,34.95,34.99,34.95,34.96,120798.0,27.6271,27.6587,27.6271,27.635,120798.0
2015-12-07 15:35:00,34.95,34.96,34.92,34.95,143745.0,27.6271,27.635,27.6034,27.6271,143745.0
2015-12-07 15:40:00,34.95,34.98,34.95,34.97,143752.0,27.6271,27.6508,27.6271,27.6429,143752.0
2015-12-07 15:45:00,34.97,35.02,34.96,35.01,222093.0,27.6429,27.6824,27.635,27.6745,222093.0
2015-12-07 15:50:00,35.01,35.04,34.99,35.03,309472.0,27.6745,27.6982,27.6587,27.6903,309472.0
2015-12-07 15:55:00,35.02,35.03,34.95,34.99,631563.0,27.6824,27.6903,27.6271,27.6587,631563.0
2015-12-08 09:30:00,34.67,34.7,34.5,34.55,487410.0,27.4058,27.4295,27.2714,27.3109,487410.0
2015-12-08 09:35:00,34.56,34.59,34.5,34.59,323174.0,27.3188,27.3425,27.2714,27.3425,323174.0
2015-12-08 09:40:00,34.59,34.64,34.5,34.62,347884.0,27.3425,27.382,27.2714,27.3662,347884.0
2015-12-08 09:45:00,34.62,34.64,34.51,34.59,323286.0,27.3662,27.382,27.2793,27.3425,323286.0
2015-12-08 09:50:00,34.58,34.68,34.57,34.66,279742.0,27.3346,27.4137,27.3267,27.3979,279742.0
2015-12-08 09:55:00,34.66,34.68,34.55,34.56,239115.0,27.3979,27.4137,27.3109,27.3188,239115.0
2015-12-08 10:00:00,34.57,34.59,34.53,34.57,203863.0,27.3267,27.3425,27.2951,27.3267,203863.0
2015-12-08 10:05:00,34.57,34.57,34.49,34.49,212941.0,27.3267,27.3267,27.2635,27.2635,212941.0
2015-12-08 10:10:00,34.5,34.51,34.45,34.47,193097.0,27.2714,27.2793,27.2319,27.2477,193097.0
2015-12-08 10:15:00,34.48,34.54,34.44,34.47,143408.0,27.2556,27.303,27.224,27.2477,143408.0
2015-12-08 10:20:00,34.47,34.48,34.42,34.48,133799.0,27.2477,27.2556,27.2081,27.2556,133799.0
2015-12-08 10:25:00,34.48,34.51,34.46,34.47,119475.0,27.2556,27.2793,27.2398,27.2477,119475.0
2015-12-08 10:30:00,34.47,34.58,34.43,34.58,187170.0,27.2477,27.3346,27.216,27.3346,187170.0
2015-12-08 10:35:00,34.57,34.68,34.57,34.65,208969.0,27.3267,27.4137,27.3267,27.39,208969.0
2015-12-08 10:40:00,34.66,34.75,34.65,34.72,168026.0,27.3979,27.469,27.39,27.4453,168026.0
2015-12-08 10:45:00,34.73,34.77,34.71,34.75,103782.0,27.4532,27.4848,27.4374,27.469,103782.0
2015-12-08 10:50:00,34.75,34.78,34.72,34.74,131744.0,27.469,27.4927,27.4453,27.4611,131744.0
2015-12-08 10:55:00,34.74,34.78,34.72,34.77,84855.0,27.4611,27.4927,27.4453,27.4848,84855.0
2015-12-08 11:00:00,34.77,34.92,34.76,34.92,266721.0,27.4848,27.6034,27.4769,27.6034,266721.0
2015-12-08 11:05:00,34.92,34.94,34.85,34.88,166647.0,27.6034,27.6192,27.548,27.5718,166647.0
2015-12-08 11:10:00,34.88,34.91,34.85,34.9,111200.0,27.5718,27.5955,27.548,27.5876,111200.0
2015-12-08 11:15:00,34.9,34.91,34.83,34.87,139499.0,27.5876,27.5955,27.5322,27.5639,139499.0
2015-12-08 11:20:00,34.88,34.95,34.85,34.87,113730.0,27.5718,27.6271,27.548,27.5639,113730.0
2015-12-08 11:25:00,34.87,34.89,34.81,34.82,107388.0,27.5639,27.5797,27.5164,27.5243,107388.0
2015-12-08 11:30:00,34.81,34.83,34.75,34.76,131316.0,27.5164,27.5322,27.469,27.4769,131316.0
2015-12-08 11:35:00,34.76,34.8,34.74,34.74,85011.0,27.4769,27.5085,27.4611,27.4611,85011.0
2015-12-08 11:40:00,34.75,34.79,34.74,34.77,116892.0,27.469,27.5006,27.4611,27.4848,116892.0
2015-12-08 11:45:00,34.77,34.78,34.74,34.77,34586.0,27.4848,27.4927,27.4611,27.4848,34586.0
2015-12-08 11:50:00,34.76,34.8,34.73,34.78,79423.0,27.4769,27.5085,27.4532,27.4927,79423.0
2015-12-08 11:55:00,34.78,34.79,34.76,34.78,62595.0,27.4927,27.5006,27.4769,27.4927,62595.0
2015-12-08 12:00:00,34.78,34.79,34.71,34.71,60969.0,27.4927,27.5006,27.4374,27.4374,60969.0
2015-12-08 12:05:00,34.7,34.77,34.7,34.77,97103.0,27.4295,27.4848,27.4295,27.4848,97103.0
2015-12-08 12:10:00,34.77,34.77,34.71,34.72,76486.0,27.4848,27.4848,27.4374,27.4453,76486.0
2015-12-08 12:15:00,34.72,34.73,34.67,34.68,95102.0,27.4453,27.4532,27.4058,27.4137,95102.0
2015-12-08 12:20:00,34.68,34.72,34.67,34.71,90920.0,27.4137,27.4453,27.4058,27.4374,90920.0
2015-12-08 12:25:00,34.71,34.73,34.7,34.71,69764.0,27.4374,27.4532,27.4295,27.4374,69764.0
2015-12-08 12:30:00,34.71,34.71,34.66,34.67,103606.0,27.4374,27.4374,27.3979,27.4058,103606.0
2015-12-08 12:35:00,34.67,34.69,34.66,34.68,58532.0,27.4058,27.4216,27.3979,27.4137,58532.0
2015-12-08 12:40:00,34.68,34.69,34.66,34.69,96309.0,27.4137,27.4216,27.3979,27.4216,96309.0
2015-12-08 12:45:00,34.69,34.71,34.65,34.67,65066.0,27.4216,27.4374,27.39,27.4058,65066.0
2015-12-08 12:50:00,34.66,34.72,34.66,34.72,61434.0,27.3979,27.4453,27.3979,27.4453,61434.0
2015-12-08 12:55:00,34.71,34.76,34.7,34.76,79968.0,27.4374,27.4769,27.4295,27.4769,79968.0
2015-12-08 13:00:00,34.76,34.79,34.75,34.77,73814.0,27.4769,27.5006,27.469,27.4848,73814.0
2015-12-08 13:05:00,34.77,34.79,34.74,34.76,125896.0,27.4848,27.5006,27.4611,27.4769,125896.0
2015-12-08 13:10:00,34.76,34.79,34.73,34.75,69131.0,27.4769,27.5006,27.4532,27.469,69131.0
2015-12-08 13:15:00,34.75,34.76,34.69,34.7,96165.0,27.469,27.4769,27.4216,27.4295,96165.0
2015-12-08 13:20:00,34.7,34.72,34.67,34.68,86734.0,27.4295,27.4453,27.4058,27.4137,86734.0
2015-12-08 13:25:00,34.68,34.72,34.68,34.7,154984.0,27.4137,27.4453,27.4137,27.4295,154984.0
2015-12-08 13:30:00,34.7,34.78,34.7,34.76,111378.0,27.4295,27.4927,27.4295,27.4769,111378.0
2015-12-08 13:35:00,34.76,34.8,34.76,34.77,65831.0,27.4769,27.5085,27.4769,27.4848,65831.0
2015-12-08 13:40:00,34.77,34.8,34.76,34.78,50495.0,27.4848,27.5085,27.4769,27.4927,50495.0
2015-12-08 13:45:00,34.78,34.8,34.74,34.75,89197.0,27.4927,27.5085,27.4611,27.469,89197.0
2015-12-08 13:50:00,34.74,34.85,34.74,34.84,212453.0,27.4611,27.548,27.4611,27.5401,212453.0
2015-12-08 13:55:00,34.84,34.85,34.82,34.83,67452.0,27.5401,27.548,27.5243,27.5322,67452.0
2015-12-08 14:00:00,34.83,34.88,34.82,34.87,98331.0,27.5322,27.5718,27.5243,27.5639,98331.0
2015-12-08 14:05:00,34.87,34.91,34.85,34.91,105770.0,27.5639,27.5955,27.548,27.5955,105770.0
2015-12-08 14:10:00,34.9,34.95,34.88,34.9,194260.0,27.5876,27.6271,27.5718,27.5876,194260.0
2015-12-08 14:15:00,34.9,34.93,34.89,34.92,111577.0,27.5876,27.6113,27.5797,27.6034,111577.0
2015-12-08 14:20:00,34.92,34.92,34.86,34.87,102518.0,27.6034,27.6034,27.556,27.5639,102518.0
2015-12-08 14:25:00,34.87,34.88,34.84,34.87,111499.0,27.5639,27.5718,27.5401,27.5639,111499.0
2015-12-08 14:30:00,34.86,34.89,34.84,34.85,110520.0,27.556,27.5797,27.5401,27.548,110520.0
2015-12-08 14:35:00,34.85,34.88,34.83,34.87,68406.0,27.548,27.5718,27.5322,27.5639,68406.0
2015-12-08 14:40:00,34.86,34.89,34.83,34.88,98045.0,27.556,27.5797,27.5322,27.5718,98045.0
2015-12-08 14:45:00,34.87,34.91,34.87,34.89,104947.0,27.5639,27.5955,27.5639,27.5797,104947.0
2015-12-08 14:50:00,34.9,34.92,34.86,34.91,88611.0,27.5876,27.6034,27.556,27.5955,88611.0
2015-12-08 14:55:00,34.9,34.92,34.84,34.85,96084.0,27.5876,27.6034,27.5401,27.548,96084.0
2015-12-08 15:00:00,34.86,34.86,34.81,34.84,130629.0,27.556,27.556,27.5164,27.5401,130629.0
2015-12-08 15:05:00,34.83,34.84,34.8,34.8,56374.0,27.5322,27.5401,27.5085,27.5085,56374.0
2015-12-08 15:10:00,34.8,34.82,34.77,34.77,106896.0,27.5085,27.5243,27.4848,27.4848,106896.0
2015-12-08 15:15:00,34.78,34.78,34.72,34.73,88201.0,27.4927,27.4927,27.4453,27.4532,88201.0
2015-12-08 15:20:00,34.72,34.79,34.71,34.77,113947.0,27.4453,27.5006,27.4374,27.4848,113947.0
2015-12-08 15:25:00,34.79,34.79,34.72,34.73,91639.0,27.5006,27.5006,27.4453,27.4532,91639.0
2015-12-08 15:30:00,34.73,34.81,34.7,34.78,138087.0,27.4532,27.5164,27.4295,27.4927,138087.0
2015-12-08 15:35:00,34.78,34.79,34.75,34.76,120394.0,27.4927,27.5006,27.469,27.4769,120394.0
2015-12-08 15:40:00,34.76,34.79,34.73,34.79,210618.0,27.4769,27.5006,27.4532,27.5006,210618.0
2015-12-08 15:45:00,34.79,34.84,34.78,34.83,240932.0,27.5006,27.5401,27.4927,27.5322,240932.0
2015-12-08 15:50:00,34.84,34.88,34.82,34.88,380308.0,27.5401,27.5718,27.5243,27.5718,380308.0
2015-12-08 15:55:00,34.88,34.88,34.75,34.75,992645.0,27.5718,27.5718,27.469,27.469,992645.0
2015-12-09 09:30:00,34.88,34.95,34.72,34.73,702966.0,27.5718,27.6271,27.4453,27.4532,702966.0
2015-12-09 09:35:00,34.73,34.93,34.7,34.93,286393.0,27.4532,27.6113,27.4295,27.6113,286393.0
2015-12-09 09:40:00,34.93,34.98,34.91,34.93,237835.0,27.6113,27.6508,27.5955,27.6113,237835.0
2015-12-09 09:45:00,34.94,35.02,34.92,35.01,333543.0,27.6192,27.6824,27.6034,27.6745,333543.0
2015-12-09 09:50:00,35.01,35.03,34.93,34.95,249946.0,27.6745,27.6903,27.6113,27.6271,249946.0
2015-12-09 09:55:00,34.95,34.99,34.94,34.96,164558.0,27.6271,27.6587,27.6192,27.635,164558.0
2015-12-09 10:00:00,34.96,34.97,34.93,34.94,129406.0,27.635,27.6429,27.6113,27.6192,129406.0
2015-12-09 10:05:00,34.94,35.08,34.93,35.07,254555.0,27.6192,27.7299,27.6113,27.722,254555.0
2015-12-09 10:10:00,35.08,35.17,35.08,35.12,392582.0,27.7299,27.801,27.7299,27.7615,392582.0
2015-12-09 10:15:00,35.12,35.13,35.04,35.07,190459.0,27.7615,27.7694,27.6982,27.722,190459.0
2015-12-09 10:20:00,35.06,35.07,35.01,35.03,120324.0,27.714,27.722,27.6745,27.6903,120324.0
2015-12-09 10:25:00,35.03,35.04,35.0,35.01,128192.0,27.6903,27.6982,27.6666,27.6745,128192.0
2015-12-09 10:30:00,35.01,35.17,35.01,35.16,265116.0,27.6745,27.801,27.6745,27.7931,265116.0
2015-12-09 10:35:00,35.16,35.21,35.16,35.19,286199.0,27.7931,27.8326,27.7931,27.8168,286199.0
2015-12-09 10:40:00,35.19,35.19,35.11,35.14,196360.0,27.8168,27.8168,27.7536,27.7773,196360.0
2015-12-09 10:45:00,35.14,35.18,35.13,35.16,149419.0,27.7773,27.8089,27.7694,27.7931,149419.0
2015-12-09 10:50:00,35.16,35.19,35.14,35.15,156060.0,27.7931,27.8168,27.7773,27.7852,156060.0
2015-12-09 10:55:00,35.15,35.22,35.13,35.21,263328.0,27.7852,27.8405,27.7694,27.8326,263328.0
2015-12-09 11:00:00,35.21,35.22,35.16,35.16,217960.0,27.8326,27.8405,27.7931,27.7931,217960.0
2015-12-09 11:05:00,35.16,35.18,35.08,35.1,331410.0,27.7931,27.8089,27.7299,27.7457,331410.0
2015-12-09 11:10:00,35.09,35.11,35.06,35.07,125845.0,27.7378,27.7536,27.714,27.722,125845.0
2015-12-09 11:15:00,35.07,35.08,35.01,35.02,391084.0,27.722,27.7299,27.6745,27.6824,391084.0
2015-12-09 11:20:00,35.02,35.06,35.01,35.02,201200.0,27.6824,27.714,27.6745,27.6824,201200.0
2015-12-09 11:25:00,35.01,35.02,34.92,34.93,227274.0,27.6745,27.6824,27.6034,27.6113,227274.0
2015-12-09 11:30:00,34.93,34.98,34.92,34.94,204169.0,27.6113,27.6508,27.6034,27.6192,204169.0
2015-12-09 11:35:00,34.93,34.98,34.92,34.97,139082.0,27.6113,27.6508,27.6034,27.6429,139082.0
2015-12-09 11:40:00,34.97,34.99,34.87,34.88,256906.0,27.6429,27.6587,27.5639,27.5718,256906.0
2015-12-09 11:45:00,34.88,34.89,34.74,34.78,279837.0,27.5718,27.5797,27.4611,27.4927,279837.0
2015-12-09 11:50:00,34.77,34.83,34.76,34.83,116910.0,27.4848,27.5322,27.4769,27.5322,116910.0
2015-12-09 11:55:00,34.83,34.84,34.79,34.82,164532.0,27.5322,27.5401,27.5006,27.5243,164532.0
2015-12-09 12:00:00,34.81,34.83,34.73,34.73,143486.0,27.5164,27.5322,27.4532,27.4532,143486.0
2015-12-09 12:05:00,34.73,34.76,34.72,34.75,327208.0,27.4532,27.4769,27.4453,27.469,327208.0
2015-12-09 12:10:00,34.74,34.79,34.72,34.77,180560.0,27.4611,27.5006,27.4453,27.4848,180560.0
2015-12-09 12:15:00,34.76,34.8,34.69,34.71,188213.0,27.4769,27.5085,27.4216,27.4374,188213.0
2015-12-09 12:20:00,34.7,34.71,34.63,34.71,233644.0,27.4295,27.4374,27.3741,27.4374,233644.0
2015-12-09 12:25:00,34.7,34.71,34.58,34.62,292263.0,27.4295,27.4374,27.3346,27.3662,292263.0
2015-12-09 12:30:00,34.61,34.65,34.55,34.6,195274.0,27.3583,27.39,27.3109,27.3504,195274.0
2015-12-09 12:35:00,34.6,34.61,34.54,34.55,257516.0,27.3504,27.3583,27.303,27.3109,257516.0
2015-12-09 12:40:00,34.55,34.58,34.51,34.54,258152.0,27.3109,27.3346,27.2793,27.303,258152.0
2015-12-09 12:45:00,34.54,34.63,34.54,34.6,173315.0,27.303,27.3741,27.303,27.3504,173315.0
2015-12-09 12:50:00,34.6,34.66,34.59,34.62,251607.0,27.3504,27.3979,27.3425,27.3662,251607.0
2015-12-09 12:55:00,34.61,34.64,34.55,34.62,255613.0,27.3583,27.382,27.3109,27.3662,255613.0
2015-12-09 13:00:00,34.62,34.74,34.58,34.68,209177.0,27.3662,27.4611,27.3346,27.4137,209177.0
2015-12-09 13:05:00,34.69,34.69,34.54,34.65,346249.0,27.4216,27.4216,27.303,27.39,346249.0
2015-12-09 13:10:00,34.65,34.71,34.61,34.7,151682.0,27.39,27.4374,27.3583,27.4295,151682.0
2015-12-09 13:15:00,34.7,34.72,34.63,34.68,176382.0,27.4295,27.4453,27.3741,27.4137,176382.0
2015-12-09 13:20:00,34.69,34.69,34.56,34.62,256414.0,27.4216,27.4216,27.3188,27.3662,256414.0
2015-12-09 13:25:00,34.61,34.66,34.59,34.62,181282.0,27.3583,27.3979,27.3425,27.3662,181282.0
2015-12-09 13:30:00,34.62,34.64,34.56,34.64,137489.0,27.3662,27.382,27.3188,27.382,137489.0
2015-12-09 13:35:00,34.64,34.65,34.58,34.64,156224.0,27.382,27.39,27.3346,27.382,156224.0
2015-12-09 13:40:00,34.64,34.65,34.57,34.6,179971.0,27.382,27.39,27.3267,27.3504,179971.0
2015-12-09 13:45:00,34.6,34.67,34.57,34.65,229452.0,27.3504,27.4058,27.3267,27.39,229452.0
2015-12-09 13:50:00,34.65,34.68,34.63,34.66,148232.0,27.39,27.4137,27.3741,27.3979,148232.0
2015-12-09 13:55:00,34.66,34.68,34.59,34.6,165649.0,27.3979,27.4137,27.3425,27.3504,165649.0
2015-12-09 14:00:00,34.6,34.64,34.6,34.62,107786.0,27.3504,27.382,27.3504,27.3662,107786.0
2015-12-09 14:05:00,34.62,34.65,34.61,34.65,92733.0,27.3662,27.39,27.3583,27.39,92733.0
2015-12-09 14:10:00,34.64,34.68,34.64,34.68,77511.0,27.382,27.4137,27.382,27.4137,77511.0
2015-12-09 14:15:00,34.67,34.68,34.62,34.63,131694.0,27.4058,27.4137,27.3662,27.3741,131694.0
2015-12-09 14:20:00,34.63,34.64,34.6,34.63,166689.0,27.3741,27.382,27.3504,27.3741,166689.0
2015-12-09 14:25:00,34.63,34.66,34.61,34.65,122708.0,27.3741,27.3979,27.3583,27.39,122708.0
2015-12-09 14:30:00,34.64,34.66,34.63,34.65,74064.0,27.382,27.3979,27.3741,27.39,74064.0
2015-12-09 14:35:00,34.64,34.68,34.61,34.68,166242.0,27.382,27.4137,27.3583,27.4137,166242.0
2015-12-09 14:40:00,34.68,34.68,34.62,34.65,113362.0,27.4137,27.4137,27.3662,27.39,113362.0
2015-12-09 14:45:00,34.65,34.65,34.61,34.64,152415.0,27.39,27.39,27.3583,27.382,152415.0
2015-12-09 14:50:00,34.65,34.67,34.64,34.66,96653.0,27.39,27.4058,27.382,27.3979,96653.0
2015-12-09 14:55:00,34.66,34.68,34.62,34.64,183271.0,27.3979,27.4137,27.3662,27.382,183271.0
2015-12-09 15:00:00,34.63,34.71,34.62,34.71,208342.0,27.3741,27.4374,27.3662,27.4374,208342.0
2015-12-09 15:05:00,34.7,34.72,34.66,34.7,103297.0,27.4295,27.4453,27.3979,27.4295,103297.0
2015-12-09 15:10:00,34.71,34.72,34.66,34.69,179807.0,27.4374,27.4453,27.3979,27.4216,179807.0
2015-12-09 15:15:00,34.69,34.71,34.67,34.68,226261.0,27.4216,27.4374,27.4058,27.4137,226261.0
2015-12-09 15:20:00,34.68,34.76,34.68,34.75,155407.0,27.4137,27.4769,27.4137,27.469,155407.0
2015-12-09 15:25:00,34.75,34.76,34.7,34.71,167927.0,27.469,27.4769,27.4295,27.4374,167927.0
2015-12-09 15:30:00,34.71,34.8,34.71,34.76,296403.0,27.4374,27.5085,27.4374,27.4769,296403.0
2015-12-09 15:35:00,34.77,34.81,34.76,34.78,173432.0,27.4848,27.5164,27.4769,27.4927,173432.0
2015-12-09 15:40:00,34.78,34.82,34.77,34.81,328869.0,27.4927,27.5243,27.4848,27.5164,328869.0
2015-12-09 15:45:00,34.81,34.82,34.75,34.76,371152.0,27.5164,27.5243,27.469,27.4769,371152.0
2015-12-09 15:50:00,34.75,34.79,34.72,34.79,918390.0,27.469,27.5006,27.4453,27.5006,918390.0
2015-12-09 15:55:00,34.78,34.83,34.77,34.81,1335357.0,27.4927,27.5322,27.4848,27.5164,1335357.0
2015-12-10 09:30:00,34.85,34.89,34.66,34.74,517843.0,27.548,27.5797,27.3979,27.4611,517843.0
2015-12-10 09:35:00,34.74,34.85,34.71,34.8,230491.0,27.4611,27.548,27.4374,27.5085,230491.0
2015-12-10 09:40:00,34.81,34.98,34.8,34.95,265883.0,27.5164,27.6508,27.5085,27.6271,265883.0
2015-12-10 09:45:00,34.95,34.98,34.86,34.89,220825.0,27.6271,27.6508,27.556,27.5797,220825.0
2015-12-10 09:50:00,34.89,34.92,34.8,34.81,220868.0,27.5797,27.6034,27.5085,27.5164,220868.0
2015-12-10 09:55:00,34.82,34.83,34.74,34.79,134033.0,27.5243,27.5322,27.4611,27.5006,134033.0
2015-12-10 10:00:00,34.78,34.84,34.73,34.74,146378.0,27.4927,27.5401,27.4532,27.4611,146378.0
2015-12-10 10:05:00,34.74,34.8,34.73,34.76,100839.0,27.4611,27.5085,27.4532,27.4769,100839.0
2015-12-10 10:10:00,34.76,34.79,34.71,34.78,131478.0,27.4769,27.5006,27.4374,27.4927,131478.0
2015-12-10 10:15:00,34.78,34.93,34.77,34.9,251409.0,27.4927,27.6113,27.4848,27.5876,251409.0
2015-12-10 10:20:00,34.9,34.92,34.85,34.91,175821.0,27.5876,27.6034,27.548,27.5955,175821.0
2015-12-10 10:25:00,34.91,34.93,34.85,34.86,121452.0,27.5955,27.6113,27.548,27.556,121452.0
2015-12-10 10:30:00,34.86,34.9,34.82,34.82,85424.0,27.556,27.5876,27.5243,27.5243,85424.0
2015-12-10 10:35:00,34.83,34.92,34.82,34.91,135972.0,27.5322,27.6034,27.5243,27.5955,135972.0
2015-12-10 10:40:00,34.92,34.99,34.89,34.98,235165.0,27.6034,27.6587,27.5797,27.6508,235165.0
2015-12-10 10:45:00,34.98,34.99,34.94,34.97,170333.0,27.6508,27.6587,27.6192,27.6429,170333.0
2015-12-10 10:50:00,34.96,34.97,34.87,34.88,216486.0,27.635,27.6429,27.5639,27.5718,216486.0
2015-12-10 10:55:00,34.87,34.9,34.82,34.83,164526.0,27.5639,27.5876,27.5243,27.5322,164526.0
2015-12-10 11:00:00,34.84,34.87,34.81,34.86,113162.0,27.5401,27.5639,27.5164,27.556,113162.0
2015-12-10 11:05:00,34.85,34.86,34.78,34.8,190442.0,27.548,27.556,27.4927,27.5085,190442.0
2015-12-10 11:10:00,34.8,34.89,34.8,34.84,213875.0,27.5085,27.5797,27.5085,27.5401,213875.0
2015-12-10 11:15:00,34.84,34.89,34.82,34.87,102633.0,27.5401,27.5797,27.5243,27.5639,102633.0
2015-12-10 11:20:00,34.88,34.91,34.86,34.88,113676.0,27.5718,27.5955,27.556,27.5718,113676.0
2015-12-10 11:25:00,34.88,34.89,34.84,34.84,135808.0,27.5718,27.5797,27.5401,27.5401,135808.0
2015-12-10 11:30:00,34.84,34.86,34.82,34.85,153664.0,27.5401,27.556,27.5243,27.548,153664.0
2015-12-10 11:35:00,34.85,34.89,34.85,34.89,113463.0,27.548,27.5797,27.548,27.5797,113463.0
2015-12-10 11:40:00,34.89,34.9,34.86,34.86,75272.0,27.5797,27.5876,27.556,27.556,75272.0
2015-12-10 11:45:00,34.87,34.9,34.86,34.9,93559.0,27.5639,27.5876,27.556,27.5876,93559.0
2015-12-10 11:50:00,34.9,34.92,34.81,34.83,138102.0,27.5876,27.6034,27.5164,27.5322,138102.0
2015-12-10 11:55:00,34.84,34.86,34.79,34.84,98403.0,27.5401,27.556,27.5006,27.5401,98403.0
2015-12-10 12:00:00,34.84,34.87,34.84,34.87,80998.0,27.5401,27.5639,27.5401,27.5639,80998.0
2015-12-10 12:05:00,34.88,34.89,34.83,34.84,112899.0,27.5718,27.5797,27.5322,27.5401,112899.0
2015-12-10 12:10:00,34.83,34.84,34.78,34.78,120379.0,27.5322,27.5401,27.4927,27.4927,120379.0
2015-12-10 12:15:00,34.78,34.81,34.76,34.77,163703.0,27.4927,27.5164,27.4769,27.4848,163703.0
2015-12-10 12:20:00,34.76,34.82,34.76,34.78,70082.0,27.4769,27.5243,27.4769,27.4927,70082.0
2015-12-10 12:25:00,34.79,34.83,34.78,34.79,75119.0,27.5006,27.5322,27.4927,27.5006,75119.0
2015-12-10 12:30:00,34.8,34.84,34.76,34.79,272773.0,27.5085,27.5401,27.4769,27.5006,272773.0
2015-12-10 12:35:00,34.78,34.81,34.74,34.76,81531.0,27.4927,27.5164,27.4611,27.4769,81531.0
2015-12-10 12:40:00,34.76,34.81,34.73,34.8,96022.0,27.4769,27.5164,27.4532,27.5085,96022.0
2015-12-10 12:45:00,34.8,34.81,34.76,34.81,85007.0,27.5085,27.5164,27.4769,27.5164,85007.0
2015-12-10 12:50:00,34.81,34.84,34.8,34.82,53505.0,27.5164,27.5401,27.5085,27.5243,53505.0
2015-12-10 12:55:00,34.82,34.9,34.82,34.88,109573.0,27.5243,27.5876,27.5243,27.5718,109573.0
2015-12-10 13:00:00,34.88,34.88,34.84,34.84,40226.0,27.5718,27.5718,27.5401,27.5401,40226.0
2015-12-10 13:05:00,34.84,34.86,34.81,34.85,69411.0,27.5401,27.556,27.5164,27.548,69411.0
2015-12-10 13:10:00,34.85,34.87,34.81,34.87,58801.0,27.548,27.5639,27.5164,27.5639,58801.0
2015-12-10 13:15:00,34.87,34.9,34.85,34.89,136126.0,27.5639,27.5876,27.548,27.5797,136126.0
2015-12-10 13:20:00,34.88,34.93,34.88,34.9,121374.0,27.5718,27.6113,27.5718,27.5876,121374.0
2015-12-10 13:25:00,34.9,34.93,34.88,34.91,167783.0,27.5876,27.6113,27.5718,27.5955,167783.0
2015-12-10 13:30:00,34.91,34.93,34.88,34.88,134796.0,27.5955,27.6113,27.5718,27.5718,134796.0
2015-12-10 13:35:00,34.89,34.93,34.88,34.91,132410.0,27.5797,27.6113,27.5718,27.5955,132410.0
2015-12-10 13:40:00,34.91,34.92,34.85,34.88,193466.0,27.5955,27.6034,27.548,27.5718,193466.0
2015-12-10 13:45:00,34.88,34.91,34.87,34.88,294466.0,27.5718,27.5955,27.5639,27.5718,294466.0
2015-12-10 13:50:00,34.88,34.9,34.87,34.88,64560.0,27.5718,27.5876,27.5639,27.5718,64560.0
2015-12-10 13:55:00,34.89,34.9,34.83,34.85,219749.0,27.5797,27.5876,27.5322,27.548,219749.0
2015-12-10 14:00:00,34.85,34.87,34.83,34.87,180717.0,27.548,27.5639,27.5322,27.5639,180717.0
2015-12-10 14:05:00,34.86,34.96,34.86,34.95,283531.0,27.556,27.635,27.556,27.6271,283531.0
2015-12-10 14:10:00,34.95,34.96,34.91,34.91,90449.0,27.6271,27.635,27.5955,27.5955,90449.0
2015-12-10 14:15:00,34.91,34.97,34.91,34.95,69193.0,27.5955,27.6429,27.5955,27.6271,69193.0
2015-12-10 14:20:00,34.95,34.98,34.94,34.98,71670.0,27.6271,27.6508,27.6192,27.6508,71670.0
2015-12-10 14:25:00,34.98,35.07,34.97,35.06,269814.0,27.6508,27.722,27.6429,27.714,269814.0
2015-12-10 14:30:00,35.05,35.05,34.98,34.99,132546.0,27.7061,27.7061,27.6508,27.6587,132546.0
2015-12-10 14:35:00,35.0,35.02,34.97,35.0,232580.0,27.6666,27.6824,27.6429,27.6666,232580.0
2015-12-10 14:40:00,34.99,35.05,34.99,35.02,379710.0,27.6587,27.7061,27.6587,27.6824,379710.0
2015-12-10 14:45:00,35.01,35.04,35.01,35.02,233722.0,27.6745,27.6982,27.6745,27.6824,233722.0
2015-12-10 14:50:00,35.02,35.03,34.94,34.95,153513.0,27.6824,27.6903,27.6192,27.6271,153513.0
2015-12-10 14:55:00,34.96,34.97,34.92,34.97,103250.0,27.635,27.6429,27.6034,27.6429,103250.0
2015-12-10 15:00:00,34.95,34.96,34.89,34.89,162529.0,27.6271,27.635,27.5797,27.5797,162529.0
2015-12-10 15:05:00,34.89,34.92,34.87,34.91,145857.0,27.5797,27.6034,27.5639,27.5955,145857.0
2015-12-10 15:10:00,34.91,34.94,34.89,34.91,123922.0,27.5955,27.6192,27.5797,27.5955,123922.0
2015-12-10 15:15:00,34.9,34.97,34.89,34.9,222374.0,27.5876,27.6429,27.5797,27.5876,222374.0
2015-12-10 15:20:00,34.9,34.91,34.83,34.86,107924.0,27.5876,27.5955,27.5322,27.556,107924.0
2015-12-10 15:25:00,34.86,34.9,34.82,34.88,151768.0,27.556,27.5876,27.5243,27.5718,151768.0
2015-12-10 15:30:00,34.89,34.9,34.82,34.87,109180.0,27.5797,27.5876,27.5243,27.5639,109180.0
2015-12-10 15:35:00,34.87,34.87,34.83,34.84,139781.0,27.5639,27.5639,27.5322,27.5401,139781.0
2015-12-10 15:40:00,34.84,34.89,34.83,34.84,160833.0,27.5401,27.5797,27.5322,27.5401,160833.0
2015-12-10 15:45:00,34.85,34.88,34.78,34.78,214825.0,27.548,27.5718,27.4927,27.4927,214825.0
2015-12-10 15:50:00,34.77,34.78,34.73,34.73,308788.0,27.4848,27.4927,27.4532,27.4532,308788.0
2015-12-10 15:55:00,34.73,34.82,34.7,34.77,1015581.0,27.4532,27.5243,27.4295,27.4848,1015581.0
2015-12-11 09:30:00,34.38,34.57,34.31,34.5,761192.0,27.1765,27.3267,27.1212,27.2714,761192.0
2015-12-11 09:35:00,34.5,34.54,34.37,34.41,471028.0,27.2714,27.303,27.1686,27.2002,471028.0
2015-12-11 09:40:00,34.4,34.49,34.38,34.47,284434.0,27.1923,27.2635,27.1765,27.2477,284434.0
2015-12-11 09:45:00,34.47,34.47,34.37,34.39,414283.0,27.2477,27.2477,27.1686,27.1844,414283.0
2015-12-11 09:50:00,34.39,34.43,34.32,34.41,243089.0,27.1844,27.216,27.1291,27.2002,243089.0
2015-12-11 09:55:00,34.41,34.5,34.41,34.47,180138.0,27.2002,27.2714,27.2002,27.2477,180138.0
2015-12-11 10:00:00,34.48,34.6,34.46,34.59,265315.0,27.2556,27.3504,27.2398,27.3425,265315.0
2015-12-11 10:05:00,34.59,34.6,34.53,34.53,231670.0,27.3425,27.3504,27.2951,27.2951,231670.0
2015-12-11 10:10:00,34.54,34.59,34.52,34.56,113266.0,27.303,27.3425,27.2872,27.3188,113266.0
2015-12-11 10:15:00,34.56,34.57,34.5,34.53,211285.0,27.3188,27.3267,27.2714,27.2951,211285.0
2015-12-11 10:20:00,34.52,34.53,34.47,34.52,329251.0,27.2872,27.2951,27.2477,27.2872,329251.0
2015-12-11 10:25:00,34.53,34.55,34.5,34.52,209444.0,27.2951,27.3109,27.2714,27.2872,209444.0
2015-12-11 10:30:00,34.52,34.59,34.49,34.5,163753.0,27.2872,27.3425,27.2635,27.2714,163753.0
2015-12-11 10:35:00,34.5,34.52,34.44,34.52,305864.0,27.2714,27.2872,27.224,27.2872,305864.0
2015-12-11 10:40:00,34.52,34.55,34.45,34.45,181980.0,27.2872,27.3109,27.2319,27.2319,181980.0
2015-12-11 10:45:00,34.45,34.53,34.41,34.51,275321.0,27.2319,27.2951,27.2002,27.2793,275321.0
2015-12-11 10:50:00,34.51,34.56,34.45,34.55,218330.0,27.2793,27.3188,27.2319,27.3109,218330.0
2015-12-11 10:55:00,34.54,34.56,34.48,34.51,141866.0,27.303,27.3188,27.2556,27.2793,141866.0
2015-12-11 11:00:00,34.51,34.55,34.48,34.53,403200.0,27.2793,27.3109,27.2556,27.2951,403200.0
2015-12-11 11:05:00,34.53,34.65,34.51,34.64,181666.0,27.2951,27.39,27.2793,27.382,181666.0
2015-12-11 11:10:00,34.64,34.64,34.55,34.6,165068.0,27.382,27.382,27.3109,27.3504,165068.0
2015-12-11 11:15:00,34.59,34.64,34.57,34.62,113278.0,27.3425,27.382,27.3267,27.3662,113278.0
2015-12-11 11:20:00,34.61,34.63,34.57,34.58,99645.0,27.3583,27.3741,27.3267,27.3346,99645.0
2015-12-11 11:25:00,34.58,34.59,34.49,34.5,192075.0,27.3346,27.3425,27.2635,27.2714,192075.0
2015-12-11 11:30:00,34.5,34.53,34.48,34.48,158255.0,27.2714,27.2951,27.2556,27.2556,158255.0
2015-12-11 11:35:00,34.48,34.53,34.44,34.48,157168.0,27.2556,27.2951,27.224,27.2556,157168.0
2015-12-11 11:40:00,34.48,34.58,34.48,34.58,93111.0,27.2556,27.3346,27.2556,27.3346,93111.0
2015-12-11 11:45:00,34.57,34.62,34.57,34.58,104854.0,27.3267,27.3662,27.3267,27.3346,104854.0
2015-12-11 11:50:00,34.58,34.62,34.56,34.62,57624.0,27.3346,27.3662,27.3188,27.3662,57624.0
2015-12-11 11:55:00,34.61,34.65,34.57,34.58,153382.0,27.3583,27.39,27.3267,27.3346,153382.0
2015-12-11 12:00:00,34.58,34.59,34.51,34.55,114195.0,27.3346,27.3425,27.2793,27.3109,114195.0
2015-12-11 12:05:00,34.55,34.57,34.51,34.52,165251.0,27.3109,27.3267,27.2793,27.2872,165251.0
2015-12-11 12:10:00,34.52,34.54,34.49,34.53,128340.0,27.2872,27.303,27.2635,27.2951,128340.0
2015-12-11 12:15:00,34.53,34.54,34.45,34.45,186958.0,27.2951,27.303,27.2319,27.2319,186958.0
2015-12-11 12:20:00,34.45,34.48,34.44,34.44,188238.0,27.2319,27.2556,27.224,27.224,188238.0
2015-12-11 12:25:00,34.44,34.47,34.42,34.46,184454.0,27.224,27.2477,27.2081,27.2398,184454.0
2015-12-11 12:30:00,34.46,34.49,34.43,34.48,90739.0,27.2398,27.2635,27.216,27.2556,90739.0
2015-12-11 12:35:00,34.48,34.49,34.45,34.46,156157.0,27.2556,27.2635,27.2319,27.2398,156157.0
2015-12-11 12:40:00,34.46,34.46,34.38,34.4,236202.0,27.2398,27.2398,27.1765,27.1923,236202.0
2015-12-11 12:45:00,34.4,34.44,34.36,34.43,323003.0,27.1923,27.224,27.1607,27.216,323003.0
2015-12-11 12:50:00,34.43,34.46,34.38,34.41,352468.0,27.216,27.2398,27.1765,27.2002,352468.0
2015-12-11 12:55:00,34.41,34.44,34.38,34.43,165685.0,27.2002,27.224,27.1765,27.216,165685.0
2015-12-11 13:00:00,34.42,34.46,34.4,34.43,121478.0,27.2081,27.2398,27.1923,27.216,121478.0
2015-12-11 13:05:00,34.43,34.45,34.4,34.42,87136.0,27.216,27.2319,27.1923,27.2081,87136.0
2015-12-11 13:10:00,34.42,34.45,34.4,34.43,86319.0,27.2081,27.2319,27.1923,27.216,86319.0
2015-12-11 13:15:00,34.43,34.48,34.39,34.45,84558.0,27.216,27.2556,27.1844,27.2319,84558.0
2015-12-11 13:20:00,34.45,34.47,34.4,34.4,142352.0,27.2319,27.2477,27.1923,27.1923,142352.0
2015-12-11 13:25:00,34.4,34.45,34.38,34.4,173330.0,27.1923,27.2319,27.1765,27.1923,173330.0
2015-12-11 13:30:00,34.4,34.45,34.37,34.42,142829.0,27.1923,27.2319,27.1686,27.2081,142829.0
2015-12-11 13:35:00,34.42,34.44,34.4,34.43,51121.0,27.2081,27.224,27.1923,27.216,51121.0
2015-12-11 13:40:00,34.43,34.47,34.41,34.46,90702.0,27.216,27.2477,27.2002,27.2398,90702.0
2015-12-11 13:45:00,34.46,34.52,34.46,34.48,147448.0,27.2398,27.2872,27.2398,27.2556,147448.0
2015-12-11 13:50:00,34.47,34.51,34.45,34.45,124663.0,27.2477,27.2793,27.2319,27.2319,124663.0
2015-12-11 13:55:00,34.45,34.5,34.45,34.47,120231.0,27.2319,27.2714,27.2319,27.2477,120231.0
2015-12-11 14:00:00,34.47,34.5,34.46,34.47,152082.0,27.2477,27.2714,27.2398,27.2477,152082.0
2015-12-11 14:05:00,34.47,34.49,34.45,34.48,104155.0,27.2477,27.2635,27.2319,27.2556,104155.0
2015-12-11 14:10:00,34.48,34.5,34.46,34.48,79056.0,27.2556,27.2714,27.2398,27.2556,79056.0
2015-12-11 14:15:00,34.48,34.55,34.47,34.49,384325.0,27.2556,27.3109,27.2477,27.2635,384325.0
2015-12-11 14:20:00,34.49,34.49,34.42,34.43,154577.0,27.2635,27.2635,27.2081,27.216,154577.0
2015-12-11 14:25:00,34.43,34.45,34.4,34.43,104704.0,27.216,27.2319,27.1923,27.216,104704.0
2015-12-11 14:30:00,34.44,34.45,34.4,34.42,89042.0,27.224,27.2319,27.1923,27.2081,89042.0
2015-12-11 14:35:00,34.41,34.45,34.4,34.42,215820.0,27.2002,27.2319,27.1923,27.2081,215820.0
2015-12-11 14:40:00,34.42,34.46,34.4,34.45,140381.0,27.2081,27.2398,27.1923,27.2319,140381.0
2015-12-11 14:45:00,34.45,34.46,34.4,34.42,133077.0,27.2319,27.2398,27.1923,27.2081,133077.0
2015-12-11 14:50:00,34.41,34.45,34.4,34.41,105887.0,27.2002,27.2319,27.1923,27.2002,105887.0
2015-12-11 14:55:00,34.41,34.41,34.35,34.37,192130.0,27.2002,27.2002,27.1528,27.1686,192130.0
2015-12-11 15:00:00,34.37,34.42,34.36,34.4,149689.0,27.1686,27.2081,27.1607,27.1923,149689.0
2015-12-11 15:05:00,34.4,34.42,34.34,34.36,205705.0,27.1923,27.2081,27.1449,27.1607,205705.0
2015-12-11 15:10:00,34.36,34.38,34.28,34.34,304221.0,27.1607,27.1765,27.0975,27.1449,304221.0
2015-12-11 15:15:00,34.33,34.36,34.31,34.33,288059.0,27.137,27.1607,27.1212,27.137,288059.0
2015-12-11 15:20:00,34.32,34.34,34.3,34.31,235074.0,27.1291,27.1449,27.1133,27.1212,235074.0
2015-12-11 15:25:00,34.3,34.36,34.3,34.34,253359.0,27.1133,27.1607,27.1133,27.1449,253359.0
2015-12-11 15:30:00,34.35,34.36,34.28,34.3,356203.0,27.1528,27.1607,27.0975,27.1133,356203.0
2015-12-11 15:35:00,34.32,34.36,34.24,34.24,597036.0,27.1291,27.1607,27.0659,27.0659,597036.0
2015-12-11 15:40:00,34.24,34.28,34.2,34.22,369697.0,27.0659,27.0975,27.0342,27.05,369697.0
2015-12-11 15:45:00,34.23,34.28,34.22,34.25,516361.0,27.058,27.0975,27.05,27.0738,516361.0
2015-12-11 15:50:00,34.25,34.29,34.23,34.23,451279.0,27.0738,27.1054,27.058,27.058,451279.0
2015-12-11 15:55:00,34.23,34.29,34.2,34.26,1078514.0,27.058,27.1054,27.0342,27.0817,1078514.0
2015-12-14 09:30:00,34.39,34.4,34.13,34.29,581610.0,27.1844,27.1923,26.9789,27.1054,581610.0
2015-12-14 09:35:00,34.3,34.43,34.21,34.23,299583.0,27.1133,27.216,27.0421,27.058,299583.0
2015-12-14 09:40:00,34.22,34.22,34.12,34.13,267395.0,27.05,27.05,26.971,26.9789,267395.0
2015-12-14 09:45:00,34.13,34.24,34.12,34.22,212396.0,26.9789,27.0659,26.971,27.05,212396.0
2015-12-14 09:50:00,34.23,34.29,34.17,34.22,266188.0,27.058,27.1054,27.0105,27.05,266188.0
2015-12-14 09:55:00,34.22,34.27,34.13,34.16,168913.0,27.05,27.0896,26.9789,27.0026,168913.0
2015-12-14 10:00:00,34.16,34.25,34.13,34.25,302740.0,27.0026,27.0738,26.9789,27.0738,302740.0
2015-12-14 10:05:00,34.24,34.34,34.24,34.28,294815.0,27.0659,27.1449,27.0659,27.0975,294815.0
2015-12-14 10:10:00,34.27,34.29,34.09,34.19,460310.0,27.0896,27.1054,26.9473,27.0263,460310.0
2015-12-14 10:15:00,34.18,34.46,34.15,34.21,761711.0,27.0184,27.2398,26.9947,27.0421,761711.0
2015-12-14 10:20:00,34.22,34.23,34.11,34.11,197813.0,27.05,27.058,26.9631,26.9631,197813.0
2015-12-14 10:25:00,34.11,34.14,34.01,34.04,290800.0,26.9631,26.9868,26.884,26.9078,290800.0
2015-12-14 10:30:00,34.03,34.14,33.99,34.14,273749.0,26.8999,26.9868,26.8682,26.9868,273749.0
2015-12-14 10:35:00,34.14,34.18,34.09,34.17,190847.0,26.9868,27.0184,26.9473,27.0105,190847.0
2015-12-14 10:40:00,34.18,34.2,34.12,34.19,213396.0,27.0184,27.0342,26.971,27.0263,213396.0
2015-12-14 10:45:00,34.19,34.2,34.08,34.09,162089.0,27.0263,27.0342,26.9394,26.9473,162089.0
2015-12-14 10:50:00,34.09,34.11,34.01,34.02,142759.0,26.9473,26.9631,26.884,26.892,142759.0
2015-12-14 10:55:00,34.02,34.15,34.02,34.12,189918.0,26.892,26.9947,26.892,26.971,189918.0
2015-12-14 11:00:00,34.11,34.13,34.04,34.07,129385.0,26.9631,26.9789,26.9078,26.9315,129385.0
2015-12-14 11:05:00,34.06,34.1,33.99,34.0,124400.0,26.9236,26.9552,26.8682,26.8761,124400.0
2015-12-14 11:10:00,34.0,34.05,33.96,33.98,310332.0,26.8761,26.9157,26.8445,26.8603,310332.0
2015-12-14 11:15:00,33.97,34.0,33.91,33.95,234571.0,26.8524,26.8761,26.805,26.8366,234571.0
2015-12-14 11:20:00,33.95,34.02,33.95,34.01,177746.0,26.8366,26.892,26.8366,26.884,177746.0
2015-12-14 11:25:00,34.0,34.04,33.99,34.01,183293.0,26.8761,26.9078,26.8682,26.884,183293.0
2015-12-14 11:30:00,34.01,34.01,33.92,33.98,137847.0,26.884,26.884,26.8129,26.8603,137847.0
2015-12-14 11:35:00,33.98,33.99,33.91,33.95,175678.0,26.8603,26.8682,26.805,26.8366,175678.0
2015-12-14 11:40:00,33.95,34.01,33.9,33.98,160822.0,26.8366,26.884,26.7971,26.8603,160822.0
2015-12-14 11:45:00,33.98,33.98,33.88,33.91,180096.0,26.8603,26.8603,26.7813,26.805,180096.0
2015-12-14 11:50:00,33.92,34.03,33.9,34.03,135903.0,26.8129,26.8999,26.7971,26.8999,135903.0
2015-12-14 11:55:00,34.02,34.1,34.02,34.08,220012.0,26.892,26.9552,26.892,26.9394,220012.0
2015-12-14 12:00:00,34.08,34.1,34.04,34.08,174642.0,26.9394,26.9552,26.9078,26.9394,174642.0
2015-12-14 12:05:00,34.09,34.16,34.04,34.15,159684.0,26.9473,27.0026,26.9078,26.9947,159684.0
2015-12-14 12:10:00,34.16,34.23,34.12,34.13,164539.0,27.0026,27.058,26.971,26.9789,164539.0
2015-12-14 12:15:00,34.14,34.19,34.09,34.16,154798.0,26.9868,27.0263,26.9473,27.0026,154798.0
2015-12-14 12:20:00,34.16,34.22,34.09,34.22,134121.0,27.0026,27.05,26.9473,27.05,134121.0
2015-12-14 12:25:00,34.21,34.28,34.21,34.28,188850.0,27.0421,27.0975,27.0421,27.0975,188850.0
2015-12-14 12:30:00,34.28,34.3,34.23,34.26,198195.0,27.0975,27.1133,27.058,27.0817,198195.0
2015-12-14 12:35:00,34.25,34.29,34.21,34.22,146905.0,27.0738,27.1054,27.0421,27.05,146905.0
2015-12-14 12:40:00,34.22,34.23,34.15,34.16,122058.0,27.05,27.058,26.9947,27.0026,122058.0
2015-12-14 12:45:00,34.17,34.21,34.14,34.15,130838.0,27.0105,27.0421,26.9868,26.9947,130838.0
2015-12-14 12:50:00,34.15,34.28,34.14,34.27,118797.0,26.9947,27.0975,26.9868,27.0896,118797.0
2015-12-14 12:55:00,34.28,34.36,34.27,34.33,245749.0,27.0975,27.1607,27.0896,27.137,245749.0
2015-12-14 13:00:00,34.33,34.36,34.26,34.27,144037.0,27.137,27.1607,27.0817,27.0896,144037.0
2015-12-14 13:05:00,34.27,34.3,34.25,34.26,127302.0,27.0896,27.1133,27.0738,27.0817,127302.0
2015-12-14 13:10:00,34.26,34.28,34.2,34.2,126078.0,27.0817,27.0975,27.0342,27.0342,126078.0
2015-12-14 13:15:00,34.22,34.22,34.18,34.18,135506.0,27.05,27.05,27.0184,27.0184,135506.0
2015-12-14 13:20:00,34.18,34.21,34.15,34.17,148570.0,27.0184,27.0421,26.9947,27.0105,148570.0
2015-12-14 13:25:00,34.16,34.18,34.12,34.18,106096.0,27.0026,27.0184,26.971,27.0184,106096.0
2015-12-14 13:30:00,34.18,34.23,34.15,34.2,89478.0,27.0184,27.058,26.9947,27.0342,89478.0
2015-12-14 13:35:00,34.2,34.23,34.16,34.17,85911.0,27.0342,27.058,27.0026,27.0105,85911.0
2015-12-14 13:40:00,34.16,34.19,34.14,34.16,78121.0,27.0026,27.0263,26.9868,27.0026,78121.0
2015-12-14 13:45:00,34.16,34.21,34.14,34.19,94244.0,27.0026,27.0421,26.9868,27.0263,94244.0
2015-12-14 13:50:00,34.18,34.21,34.15,34.21,108381.0,27.0184,27.0421,26.9947,27.0421,108381.0
2015-12-14 13:55:00,34.21,34.26,34.19,34.25,126907.0,27.0421,27.0817,27.0263,27.0738,126907.0
2015-12-14 14:00:00,34.25,34.25,34.16,34.19,120265.0,27.0738,27.0738,27.0026,27.0263,120265.0
2015-12-14 14:05:00,34.19,34.24,34.18,34.23,151288.0,27.0263,27.0659,27.0184,27.058,151288.0
2015-12-14 14:10:00,34.24,34.3,34.21,34.24,205278.0,27.0659,27.1133,27.0421,27.0659,205278.0
2015-12-14 14:15:00,34.24,34.29,34.22,34.29,93211.0,27.0659,27.1054,27.05,27.1054,93211.0
2015-12-14 14:20:00,34.29,34.3,34.21,34.21,90003.0,27.1054,27.1133,27.0421,27.0421,90003.0
2015-12-14 14:25:00,34.21,34.22,34.18,34.2,130551.0,27.0421,27.05,27.0184,27.0342,130551.0
2015-12-14 14:30:00,34.2,34.23,34.19,34.21,77642.0,27.0342,27.058,27.0263,27.0421,77642.0
2015-12-14 14:35:00,34.21,34.21,34.17,34.18,160581.0,27.0421,27.0421,27.0105,27.0184,160581.0
2015-12-14 14:40:00,34.18,34.19,34.15,34.16,317040.0,27.0184,27.0263,26.9947,27.0026,317040.0
2015-12-14 14:45:00,34.16,34.2,34.14,34.2,289234.0,27.0026,27.0342,26.9868,27.0342,289234.0
2015-12-14 14:50:00,34.2,34.27,34.16,34.27,334588.0,27.0342,27.0896,27.0026,27.0896,334588.0
2015-12-14 14:55:00,34.26,34.3,34.23,34.3,211375.0,27.0817,27.1133,27.058,27.1133,211375.0
2015-12-14 15:00:00,34.29,34.3,34.22,34.23,161743.0,27.1054,27.1133,27.05,27.058,161743.0
2015-12-14 15:05:00,34.23,34.26,34.18,34.21,134323.0,27.058,27.0817,27.0184,27.0421,134323.0
2015-12-14 15:10:00,34.21,34.25,34.2,34.22,131348.0,27.0421,27.0738,27.0342,27.05,131348.0
2015-12-14 15:15:00,34.21,34.26,34.19,34.25,95652.0,27.0421,27.0817,27.0263,27.0738,95652.0
2015-12-14 15:20:00,34.25,34.27,34.22,34.27,111405.0,27.0738,27.0896,27.05,27.0896,111405.0
2015-12-14 15:25:00,34.26,34.3,34.24,34.27,147412.0,27.0817,27.1133,27.0659,27.0896,147412.0
2015-12-14 15:30:00,34.27,34.31,34.25,34.27,118285.0,27.0896,27.1212,27.0738,27.0896,118285.0
2015-12-14 15:35:00,34.27,34.34,34.25,34.3,176867.0,27.0896,27.1449,27.0738,27.1133,176867.0
2015-12-14 15:40:00,34.3,34.31,34.26,34.27,166538.0,27.1133,27.1212,27.0817,27.0896,166538.0
2015-12-14 15:45:00,34.26,34.39,34.25,34.36,354352.0,27.0817,27.1844,27.0738,27.1607,354352.0
2015-12-14 15:50:00,34.37,34.45,34.33,34.44,549838.0,27.1686,27.2319,27.137,27.224,549838.0
2015-12-14 15:55:00,34.44,34.48,34.39,34.47,996527.0,27.224,27.2556,27.1844,27.2477,996527.0
2015-12-15 09:30:00,34.65,34.93,34.63,34.82,832374.0,27.39,27.6113,27.3741,27.5243,832374.0
2015-12-15 09:35:00,34.82,34.91,34.81,34.87,296103.0,27.5243,27.5955,27.5164,27.5639,296103.0
2015-12-15 09:40:00,34.88,34.96,34.87,34.92,601111.0,27.5718,27.635,27.5639,27.6034,601111.0
2015-12-15 09:45:00,34.92,34.94,34.89,34.9,609774.0,27.6034,27.6192,27.5797,27.5876,609774.0
2015-12-15 09:50:00,34.9,34.91,34.86,34.9,474279.0,27.5876,27.5955,27.556,27.5876,474279.0
2015-12-15 09:55:00,34.9,34.91,34.86,34.91,242250.0,27.5876,27.5955,27.556,27.5955,242250.0
2015-12-15 10:00:00,34.9,34.91,34.84,34.85,454828.0,27.5876,27.5955,27.5401,27.548,454828.0
2015-12-15 10:05:00,34.85,34.95,34.85,34.93,305667.0,27.548,27.6271,27.548,27.6113,305667.0
2015-12-15 10:10:00,34.94,35.06,34.9,35.04,474799.0,27.6192,27.714,27.5876,27.6982,474799.0
2015-12-15 10:15:00,35.04,35.04,34.98,35.01,163961.0,27.6982,27.6982,27.6508,27.6745,163961.0
2015-12-15 10:20:00,35.0,35.02,34.98,35.02,263929.0,27.6666,27.6824,27.6508,27.6824,263929.0
2015-12-15 10:25:00,35.01,35.03,34.97,34.99,312480.0,27.6745,27.6903,27.6429,27.6587,312480.0
2015-12-15 10:30:00,34.99,35.02,34.96,34.96,191397.0,27.6587,27.6824,27.635,27.635,191397.0
2015-12-15 10:35:00,34.96,35.0,34.95,34.99,199434.0,27.635,27.6666,27.6271,27.6587,199434.0
2015-12-15 10:40:00,34.99,35.01,34.95,34.97,196675.0,27.6587,27.6745,27.6271,27.6429,196675.0
2015-12-15 10:45:00,34.97,35.01,34.94,34.99,223431.0,27.6429,27.6745,27.6192,27.6587,223431.0
2015-12-15 10:50:00,35.0,35.0,34.93,34.97,199739.0,27.6666,27.6666,27.6113,27.6429,199739.0
2015-12-15 10:55:00,34.97,34.98,34.93,34.94,190926.0,27.6429,27.6508,27.6113,27.6192,190926.0
2015-12-15 11:00:00,34.94,34.97,34.92,34.96,165168.0,27.6192,27.6429,27.6034,27.635,165168.0
2015-12-15 11:05:00,34.97,35.0,34.96,34.99,154468.0,27.6429,27.6666,27.635,27.6587,154468.0
2015-12-15 11:10:00,34.98,35.0,34.93,34.99,214371.0,27.6508,27.6666,27.6113,27.6587,214371.0
2015-12-15 11:15:00,34.99,35.01,34.97,34.98,236832.0,27.6587,27.6745,27.6429,27.6508,236832.0
2015-12-15 11:20:00,34.98,35.01,34.96,34.98,150585.0,27.6508,27.6745,27.635,27.6508,150585.0
2015-12-15 11:25:00,34.97,34.99,34.95,34.95,169097.0,27.6429,27.6587,27.6271,27.6271,169097.0
2015-12-15 11:30:00,34.96,34.98,34.91,34.95,216532.0,27.635,27.6508,27.5955,27.6271,216532.0
2015-12-15 11:35:00,34.95,34.96,34.92,34.92,143264.0,27.6271,27.635,27.6034,27.6034,143264.0
2015-12-15 11:40:00,34.92,34.94,34.87,34.88,118660.0,27.6034,27.6192,27.5639,27.5718,118660.0
2015-12-15 11:45:00,34.88,34.92,34.84,34.86,133198.0,27.5718,27.6034,27.5401,27.556,133198.0
2015-12-15 11:50:00,34.85,34.91,34.85,34.9,211037.0,27.548,27.5955,27.548,27.5876,211037.0
2015-12-15 11:55:00,34.9,34.92,34.89,34.91,215773.0,27.5876,27.6034,27.5797,27.5955,215773.0
2015-12-15 12:00:00,34.91,34.95,34.87,34.93,127947.0,27.5955,27.6271,27.5639,27.6113,127947.0
2015-12-15 12:05:00,34.93,34.96,34.92,34.95,278632.0,27.6113,27.635,27.6034,27.6271,278632.0
2015-12-15 12:10:00,34.94,34.96,34.92,34.94,194814.0,27.6192,27.635,27.6034,27.6192,194814.0
2015-12-15 12:15:00,34.94,34.96,34.93,34.93,224292.0,27.6192,27.635,27.6113,27.6113,224292.0
2015-12-15 12:20:00,34.94,34.96,34.92,34.95,451176.0,27.6192,27.635,27.6034,27.6271,451176.0
2015-12-15 12:25:00,34.95,35.0,34.94,34.99,174189.0,27.6271,27.6666,27.6192,27.6587,174189.0
2015-12-15 12:30:00,34.99,35.06,34.98,35.05,259736.0,27.6587,27.714,27.6508,27.7061,259736.0
2015-12-15 12:35:00,35.05,35.1,35.04,35.09,220864.0,27.7061,27.7457,27.6982,27.7378,220864.0
2015-12-15 12:40:00,35.09,35.16,35.08,35.15,330962.0,27.7378,27.7931,27.7299,27.7852,330962.0
2015-12-15 12:45:00,35.15,35.16,35.12,35.12,262554.0,27.7852,27.7931,27.7615,27.7615,262554.0
2015-12-15 12:50:00,35.12,35.16,35.11,35.12,302779.0,27.7615,27.7931,27.7536,27.7615,302779.0
2015-12-15 12:55:00,35.13,35.16,35.12,35.15,132590.0,27.7694,27.7931,27.7615,27.7852,132590.0
2015-12-15 13:00:00,35.15,35.17,35.15,35.16,169595.0,27.7852,27.801,27.7852,27.7931,169595.0
2015-12-15 13:05:00,35.16,35.19,35.15,35.15,161801.0,27.7931,27.8168,27.7852,27.7852,161801.0
2015-12-15 13:10:00,35.16,35.21,35.15,35.19,263501.0,27.7931,27.8326,27.7852,27.8168,263501.0
2015-12-15 13:15:00,35.2,35.22,35.18,35.18,199766.0,27.8247,27.8405,27.8089,27.8089,199766.0
2015-12-15 13:20:00,35.18,35.2,35.16,35.19,187605.0,27.8089,27.8247,27.7931,27.8168,187605.0
2015-12-15 13:25:00,35.19,35.21,35.17,35.18,241446.0,27.8168,27.8326,27.801,27.8089,241446.0
2015-12-15 13:30:00,35.19,35.19,35.16,35.17,94645.0,27.8168,27.8168,27.7931,27.801,94645.0
2015-12-15 13:35:00,35.17,35.19,35.16,35.17,92282.0,27.801,27.8168,27.7931,27.801,92282.0
2015-12-15 13:40:00,35.18,35.2,35.15,35.17,226392.0,27.8089,27.8247,27.7852,27.801,226392.0
2015-12-15 13:45:00,35.18,35.21,35.16,35.19,114594.0,27.8089,27.8326,27.7931,27.8168,114594.0
2015-12-15 13:50:00,35.2,35.21,35.18,35.21,118274.0,27.8247,27.8326,27.8089,27.8326,118274.0
2015-12-15 13:55:00,35.2,35.28,35.2,35.26,300880.0,27.8247,27.888,27.8247,27.8721,300880.0
2015-12-15 14:00:00,35.25,35.29,35.24,35.27,220455.0,27.8642,27.8959,27.8563,27.88,220455.0
2015-12-15 14:05:00,35.28,35.3,35.26,35.27,206921.0,27.888,27.9038,27.8721,27.88,206921.0
2015-12-15 14:10:00,35.26,35.29,35.25,35.27,132868.0,27.8721,27.8959,27.8642,27.88,132868.0
2015-12-15 14:15:00,35.27,35.33,35.27,35.32,246257.0,27.88,27.9275,27.88,27.9196,246257.0
2015-12-15 14:20:00,35.32,35.33,35.29,35.29,174638.0,27.9196,27.9275,27.8959,27.8959,174638.0
2015-12-15 14:25:00,35.3,35.32,35.28,35.3,239940.0,27.9038,27.9196,27.888,27.9038,239940.0
2015-12-15 14:30:00,35.3,35.33,35.3,35.31,125804.0,27.9038,27.9275,27.9038,27.9117,125804.0
2015-12-15 14:35:00,35.31,35.32,35.31,35.32,165449.0,27.9117,27.9196,27.9117,27.9196,165449.0
2015-12-15 14:40:00,35.31,35.32,35.31,35.31,106693.0,27.9117,27.9196,27.9117,27.9117,106693.0
2015-12-15 14:45:00,35.31,35.35,35.31,35.31,196381.0,27.9117,27.9433,27.9117,27.9117,196381.0
2015-12-15 14:50:00,35.32,35.33,35.3,35.33,236298.0,27.9196,27.9275,27.9038,27.9275,236298.0
2015-12-15 14:55:00,35.33,35.33,35.25,35.27,181158.0,27.9275,27.9275,27.8642,27.88,181158.0
2015-12-15 15:00:00,35.27,35.28,35.23,35.25,223523.0,27.88,27.888,27.8484,27.8642,223523.0
2015-12-15 15:05:00,35.25,35.26,35.21,35.23,193423.0,27.8642,27.8721,27.8326,27.8484,193423.0
2015-12-15 15:10:00,35.23,35.23,35.16,35.19,165213.0,27.8484,27.8484,27.7931,27.8168,165213.0
2015-12-15 15:15:00,35.19,35.23,35.18,35.2,228651.0,27.8168,27.8484,27.8089,27.8247,228651.0
2015-12-15 15:20:00,35.2,35.23,35.2,35.2,215487.0,27.8247,27.8484,27.8247,27.8247,215487.0
2015-12-15 15:25:00,35.2,35.23,35.19,35.2,366419.0,27.8247,27.8484,27.8168,27.8247,366419.0
2015-12-15 15:30:00,35.2,35.21,35.14,35.16,348829.0,27.8247,27.8326,27.7773,27.7931,348829.0
2015-12-15 15:35:00,35.15,35.22,35.14,35.21,321527.0,27.7852,27.8405,27.7773,27.8326,321527.0
2015-12-15 15:40:00,35.21,35.24,35.18,35.22,477476.0,27.8326,27.8563,27.8089,27.8405,477476.0
2015-12-15 15:45:00,35.22,35.28,35.21,35.26,497355.0,27.8405,27.888,27.8326,27.8721,497355.0
2015-12-15 15:50:00,35.26,35.27,35.19,35.21,635828.0,27.8721,27.88,27.8168,27.8326,635828.0
2015-12-15 15:55:00,35.21,35.24,35.17,35.18,1438149.0,27.8326,27.8563,27.801,27.8089,1438149.0
2015-12-16 09:30:00,35.36,35.47,35.34,35.37,1074452.0,27.9512,28.0381,27.9354,27.9591,1074452.0
2015-12-16 09:35:00,35.37,35.38,35.22,35.27,373071.0,27.9591,27.967,27.8405,27.88,373071.0
2015-12-16 09:40:00,35.27,35.28,35.19,35.27,319806.0,27.88,27.888,27.8168,27.88,319806.0
2015-12-16 09:45:00,35.27,35.37,35.26,35.29,365749.0,27.88,27.9591,27.8721,27.8959,365749.0
2015-12-16 09:50:00,35.29,35.34,35.22,35.23,340842.0,27.8959,27.9354,27.8405,27.8484,340842.0
2015-12-16 09:55:00,35.23,35.23,35.09,35.14,288003.0,27.8484,27.8484,27.7378,27.7773,288003.0
2015-12-16 10:00:00,35.14,35.16,35.09,35.11,101264.0,27.7773,27.7931,27.7378,27.7536,101264.0
2015-12-16 10:05:00,35.11,35.14,35.07,35.11,113034.0,27.7536,27.7773,27.722,27.7536,113034.0
2015-12-16 10:10:00,35.1,35.1,34.95,34.95,358603.0,27.7457,27.7457,27.6271,27.6271,358603.0
2015-12-16 10:15:00,34.95,34.96,34.89,34.94,440802.0,27.6271,27.635,27.5797,27.6192,440802.0
2015-12-16 10:20:00,34.94,34.94,34.85,34.89,270340.0,27.6192,27.6192,27.548,27.5797,270340.0
2015-12-16 10:25:00,34.9,34.94,34.86,34.91,133838.0,27.5876,27.6192,27.556,27.5955,133838.0
2015-12-16 10:30:00,34.9,35.0,34.88,34.95,374860.0,27.5876,27.6666,27.5718,27.6271,374860.0
2015-12-16 10:35:00,34.95,34.97,34.89,34.95,175861.0,27.6271,27.6429,27.5797,27.6271,175861.0
2015-12-16 10:40:00,34.94,34.97,34.89,34.97,254175.0,27.6192,27.6429,27.5797,27.6429,254175.0
2015-12-16 10:45:00,34.97,34.97,34.91,34.94,234129.0,27.6429,27.6429,27.5955,27.6192,234129.0
2015-12-16 10:50:00,34.95,34.95,34.88,34.89,159820.0,27.6271,27.6271,27.5718,27.5797,159820.0
2015-12-16 10:55:00,34.89,34.92,34.85,34.86,154044.0,27.5797,27.6034,27.548,27.556,154044.0
2015-12-16 11:00:00,34.85,34.88,34.81,34.81,296435.0,27.548,27.5718,27.5164,27.5164,296435.0
2015-12-16 11:05:00,34.8,34.83,34.77,34.81,303689.0,27.5085,27.5322,27.4848,27.5164,303689.0
2015-12-16 11:10:00,34.82,34.87,34.8,34.87,113763.0,27.5243,27.5639,27.5085,27.5639,113763.0
2015-12-16 11:15:00,34.87,34.88,34.81,34.86,104161.0,27.5639,27.5718,27.5164,27.556,104161.0
2015-12-16 11:20:00,34.86,34.87,34.81,34.85,73376.0,27.556,27.5639,27.5164,27.548,73376.0
2015-12-16 11:25:00,34.84,34.88,34.82,34.86,147007.0,27.5401,27.5718,27.5243,27.556,147007.0
2015-12-16 11:30:00,34.87,34.93,34.86,34.87,131257.0,27.5639,27.6113,27.556,27.5639,131257.0
2015-12-16 11:35:00,34.87,34.92,34.86,34.86,194761.0,27.5639,27.6034,27.556,27.556,194761.0
2015-12-16 11:40:00,34.86,34.93,34.85,34.9,108172.0,27.556,27.6113,27.548,27.5876,108172.0
2015-12-16 11:45:00,34.91,34.92,34.86,34.91,110895.0,27.5955,27.6034,27.556,27.5955,110895.0
2015-12-16 11:50:00,34.91,34.93,34.86,34.87,132118.0,27.5955,27.6113,27.556,27.5639,132118.0
2015-12-16 11:55:00,34.86,34.94,34.85,34.91,203896.0,27.556,27.6192,27.548,27.5955,203896.0
2015-12-16 12:00:00,34.91,34.97,34.9,34.96,95988.0,27.5955,27.6429,27.5876,27.635,95988.0
2015-12-16 12:05:00,34.95,34.96,34.91,34.92,103734.0,27.6271,27.635,27.5955,27.6034,103734.0
2015-12-16 12:10:00,34.92,34.97,34.91,34.95,77994.0,27.6034,27.6429,27.5955,27.6271,77994.0
2015-12-16 12:15:00,34.95,34.96,34.88,34.88,77289.0,27.6271,27.635,27.5718,27.5718,77289.0
2015-12-16 12:20:00,34.88,34.94,34.88,34.91,79428.0,27.5718,27.6192,27.5718,27.5955,79428.0
2015-12-16 12:25:00,34.91,34.97,34.9,34.94,79075.0,27.5955,27.6429,27.5876,27.6192,79075.0
2015-12-16 12:30:00,34.95,35.0,34.94,34.99,134758.0,27.6271,27.6666,27.6192,27.6587,134758.0
2015-12-16 12:35:00,34.99,35.01,34.98,35.0,68999.0,27.6587,27.6745,27.6508,27.6666,68999.0
2015-12-16 12:40:00,35.0,35.02,34.98,34.99,57366.0,27.6666,27.6824,27.6508,27.6587,57366.0
2015-12-16 12:45:00,34.99,35.01,34.96,34.96,107363.0,27.6587,27.6745,27.635,27.635,107363.0
2015-12-16 12:50:00,34.95,34.96,34.91,34.91,81095.0,27.6271,27.635,27.5955,27.5955,81095.0
2015-12-16 12:55:00,34.91,34.93,34.91,34.92,55864.0,27.5955,27.6113,27.5955,27.6034,55864.0
2015-12-16 13:00:00,34.92,34.96,34.89,34.94,162189.0,27.6034,27.635,27.5797,27.6192,162189.0
2015-12-16 13:05:00,34.94,34.98,34.93,34.95,139616.0,27.6192,27.6508,27.6113,27.6271,139616.0
2015-12-16 13:10:00,34.95,34.96,34.92,34.92,75543.0,27.6271,27.635,27.6034,27.6034,75543.0
2015-12-16 13:15:00,34.93,34.96,34.91,34.91,92715.0,27.6113,27.635,27.5955,27.5955,92715.0
2015-12-16 13:20:00,34.92,34.97,34.92,34.96,113155.0,27.6034,27.6429,27.6034,27.635,113155.0
2015-12-16 13:25:00,34.95,34.97,34.95,34.96,75710.0,27.6271,27.6429,27.6271,27.635,75710.0
2015-12-16 13:30:00,34.97,35.0,34.93,34.95,186756.0,27.6429,27.6666,27.6113,27.6271,186756.0
2015-12-16 13:35:00,34.95,34.99,34.93,34.94,120038.0,27.6271,27.6587,27.6113,27.6192,120038.0
2015-12-16 13:40:00,34.94,34.99,34.93,34.95,187943.0,27.6192,27.6587,27.6113,27.6271,187943.0
2015-12-16 13:45:00,34.94,35.02,34.92,35.02,221066.0,27.6192,27.6824,27.6034,27.6824,221066.0
2015-12-16 13:50:00,35.01,35.09,35.0,35.02,197705.0,27.6745,27.7378,27.6666,27.6824,197705.0
2015-12-16 13:55:00,35.01,35.18,35.01,35.17,331140.0,27.6745,27.8089,27.6745,27.801,331140.0
2015-12-16 14:00:00,35.15,35.25,34.86,35.12,836171.0,27.7852,27.8642,27.556,27.7615,836171.0
2015-12-16 14:05:00,35.12,35.25,35.06,35.15,323785.0,27.7615,27.8642,27.714,27.7852,323785.0
2015-12-16 14:10:00,35.15,35.2,35.05,35.1,368843.0,27.7852,27.8247,27.7061,27.7457,368843.0
2015-12-16 14:15:00,35.11,35.23,35.06,35.13,344924.0,27.7536,27.8484,27.714,27.7694,344924.0
2015-12-16 14:20:00,35.12,35.2,35.1,35.16,337567.0,27.7615,27.8247,27.7457,27.7931,337567.0
2015-12-16 14:25:00,35.15,35.16,35.04,35.09,239816.0,27.7852,27.7931,27.6982,27.7378,239816.0
2015-12-16 14:30:00,35.08,35.15,35.0,35.09,343981.0,27.7299,27.7852,27.6666,27.7378,343981.0
2015-12-16 14:35:00,35.1,35.18,35.1,35.12,429295.0,27.7457,27.8089,27.7457,27.7615,429295.0
2015-12-16 14:40:00,35.12,35.18,35.07,35.16,226214.0,27.7615,27.8089,27.722,27.7931,226214.0
2015-12-16 14:45:00,35.16,35.17,35.1,35.14,260437.0,27.7931,27.801,27.7457,27.7773,260437.0
2015-12-16 14:50:00,35.15,35.2,35.14,35.19,262779.0,27.7852,27.8247,27.7773,27.8168,262779.0
2015-12-16 14:55:00,35.2,35.29,35.18,35.27,507842.0,27.8247,27.8959,27.8089,27.88,507842.0
2015-12-16 15:00:00,35.27,35.31,35.25,35.25,329055.0,27.88,27.9117,27.8642,27.8642,329055.0
2015-12-16 15:05:00,35.26,35.27,35.18,35.2,256166.0,27.8721,27.88,27.8089,27.8247,256166.0
2015-12-16 15:10:00,35.2,35.29,35.19,35.23,236895.0,27.8247,27.8959,27.8168,27.8484,236895.0
2015-12-16 15:15:00,35.23,35.29,35.23,35.27,241178.0,27.8484,27.8959,27.8484,27.88,241178.0
2015-12-16 15:20:00,35.27,35.3,35.25,35.26,204980.0,27.88,27.9038,27.8642,27.8721,204980.0
2015-12-16 15:25:00,35.27,35.28,35.23,35.27,246924.0,27.88,27.888,27.8484,27.88,246924.0
2015-12-16 15:30:00,35.27,35.28,35.22,35.27,391286.0,27.88,27.888,27.8405,27.88,391286.0
2015-12-16 15:35:00,35.26,35.37,35.25,35.34,487235.0,27.8721,27.9591,27.8642,27.9354,487235.0
2015-12-16 15:40:00,35.34,35.39,35.31,35.32,330729.0,27.9354,27.9749,27.9117,27.9196,330729.0
2015-12-16 15:45:00,35.32,35.34,35.26,35.3,460860.0,27.9196,27.9354,27.8721,27.9038,460860.0
2015-12-16 15:50:00,35.3,35.34,35.29,35.31,475063.0,27.9038,27.9354,27.8959,27.9117,475063.0
2015-12-16 15:55:00,35.31,35.34,35.24,35.3,1522892.0,27.9117,27.9354,27.8563,27.9038,1522892.0
2015-12-17 09:30:00,35.32,35.37,35.13,35.28,719835.0,27.9196,27.9591,27.7694,27.888,719835.0
2015-12-17 09:35:00,35.28,35.31,35.17,35.21,391022.0,27.888,27.9117,27.801,27.8326,391022.0
2015-12-17 09:40:00,35.21,35.27,35.18,35.22,262946.0,27.8326,27.88,27.8089,27.8405,262946.0
2015-12-17 09:45:00,35.22,35.26,35.21,35.25,298073.0,27.8405,27.8721,27.8326,27.8642,298073.0
2015-12-17 09:50:00,35.24,35.25,35.19,35.24,285137.0,27.8563,27.8642,27.8168,27.8563,285137.0
2015-12-17 09:55:00,35.25,35.28,35.2,35.22,207701.0,27.8642,27.888,27.8247,27.8405,207701.0
2015-12-17 10:00:00,35.22,35.23,35.17,35.17,277324.0,27.8405,27.8484,27.801,27.801,277324.0
2015-12-17 10:05:00,35.18,35.23,35.16,35.16,312374.0,27.8089,27.8484,27.7931,27.7931,312374.0
2015-12-17 10:10:00,35.16,35.17,35.06,35.16,429472.0,27.7931,27.801,27.714,27.7931,429472.0
2015-12-17 10:15:00,35.15,35.21,35.1,35.13,667897.0,27.7852,27.8326,27.7457,27.7694,667897.0
2015-12-17 10:20:00,35.13,35.15,35.09,35.1,231054.0,27.7694,27.7852,27.7378,27.7457,231054.0
2015-12-17 10:25:00,35.09,35.14,35.09,35.13,633358.0,27.7378,27.7773,27.7378,27.7694,633358.0
2015-12-17 10:30:00,35.13,35.17,35.11,35.14,157796.0,27.7694,27.801,27.7536,27.7773,157796.0
2015-12-17 10:35:00,35.14,35.18,35.12,35.16,125970.0,27.7773,27.8089,27.7615,27.7931,125970.0
2015-12-17 10:40:00,35.16,35.17,35.08,35.09,242704.0,27.7931,27.801,27.7299,27.7378,242704.0
2015-12-17 10:45:00,35.08,35.12,35.04,35.04,198405.0,27.7299,27.7615,27.6982,27.6982,198405.0
2015-12-17 10:50:00,35.04,35.05,34.94,34.99,185411.0,27.6982,27.7061,27.6192,27.6587,185411.0
2015-12-17 10:55:00,34.99,34.99,34.92,34.94,185312.0,27.6587,27.6587,27.6034,27.6192,185312.0
2015-12-17 11:00:00,34.94,35.03,34.9,35.02,281709.0,27.6192,27.6903,27.5876,27.6824,281709.0
2015-12-17 11:05:00,35.03,35.03,34.97,35.01,240295.0,27.6903,27.6903,27.6429,27.6745,240295.0
2015-12-17 11:10:00,35.02,35.02,34.97,34.97,157271.0,27.6824,27.6824,27.6429,27.6429,157271.0
2015-12-17 11:15:00,34.97,34.97,34.87,34.91,176867.0,27.6429,27.6429,27.5639,27.5955,176867.0
2015-12-17 11:20:00,34.91,34.92,34.81,34.82,269613.0,27.5955,27.6034,27.5164,27.5243,269613.0
2015-12-17 11:25:00,34.83,34.84,34.81,34.83,93631.0,27.5322,27.5401,27.5164,27.5322,93631.0
2015-12-17 11:30:00,34.82,34.83,34.76,34.8,212702.0,27.5243,27.5322,27.4769,27.5085,212702.0
2015-12-17 11:35:00,34.8,34.92,34.8,34.91,208462.0,27.5085,27.6034,27.5085,27.5955,208462.0
2015-12-17 11:40:00,34.91,34.92,34.83,34.84,100840.0,27.5955,27.6034,27.5322,27.5401,100840.0
2015-12-17 11:45:00,34.84,34.9,34.83,34.9,183406.0,27.5401,27.5876,27.5322,27.5876,183406.0
2015-12-17 11:50:00,34.89,34.94,34.87,34.94,261529.0,27.5797,27.6192,27.5639,27.6192,261529.0
2015-12-17 11:55:00,34.94,34.95,34.9,34.95,165862.0,27.6192,27.6271,27.5876,27.6271,165862.0
2015-12-17 12:00:00,34.94,34.95,34.86,34.86,165559.0,27.6192,27.6271,27.556,27.556,165559.0
2015-12-17 12:05:00,34.86,34.9,34.86,34.88,86905.0,27.556,27.5876,27.556,27.5718,86905.0
2015-12-17 12:10:00,34.89,35.01,34.88,35.0,239346.0,27.5797,27.6745,27.5718,27.6666,239346.0
2015-12-17 12:15:00,35.01,35.08,35.0,35.05,200414.0,27.6745,27.7299,27.6666,27.7061,200414.0
2015-12-17 12:20:00,35.05,35.07,34.99,35.0,152834.0,27.7061,27.722,27.6587,27.6666,152834.0
2015-12-17 12:25:00,34.99,35.03,34.99,35.02,355244.0,27.6587,27.6903,27.6587,27.6824,355244.0
2015-12-17 12:30:00,35.02,35.03,34.99,35.03,180084.0,27.6824,27.6903,27.6587,27.6903,180084.0
2015-12-17 12:35:00,35.03,35.06,34.99,35.04,388793.0,27.6903,27.714,27.6587,27.6982,388793.0
2015-12-17 12:40:00,35.05,35.05,34.98,35.01,155090.0,27.7061,27.7061,27.6508,27.6745,155090.0
2015-12-17 12:45:00,35.0,35.03,34.99,35.01,227145.0,27.6666,27.6903,27.6587,27.6745,227145.0
2015-12-17 12:50:00,35.0,35.1,34.99,35.09,445252.0,27.6666,27.7457,27.6587,27.7378,445252.0
2015-12-17 12:55:00,35.1,35.18,35.09,35.18,258528.0,27.7457,27.8089,27.7378,27.8089,258528.0
2015-12-17 13:00:00,35.17,35.18,35.12,35.17,274961.0,27.801,27.8089,27.7615,27.801,274961.0
2015-12-17 13:05:00,35.17,35.21,35.15,35.18,247224.0,27.801,27.8326,27.7852,27.8089,247224.0
2015-12-17 13:10:00,35.2,35.21,35.17,35.18,134788.0,27.8247,27.8326,27.801,27.8089,134788.0
2015-12-17 13:15:00,35.18,35.2,35.13,35.19,255463.0,27.8089,27.8247,27.7694,27.8168,255463.0
2015-12-17 13:20:00,35.18,35.21,35.14,35.2,96928.0,27.8089,27.8326,27.7773,27.8247,96928.0
2015-12-17 13:25:00,35.2,35.22,35.16,35.17,143994.0,27.8247,27.8405,27.7931,27.801,143994.0
2015-12-17 13:30:00,35.18,35.22,35.17,35.19,135692.0,27.8089,27.8405,27.801,27.8168,135692.0
2015-12-17 13:35:00,35.18,35.22,35.14,35.21,137828.0,27.8089,27.8405,27.7773,27.8326,137828.0
2015-12-17 13:40:00,35.22,35.27,35.21,35.27,214464.0,27.8405,27.88,27.8326,27.88,214464.0
2015-12-17 13:45:00,35.27,35.3,35.2,35.2,189231.0,27.88,27.9038,27.8247,27.8247,189231.0
2015-12-17 13:50:00,35.2,35.23,35.17,35.18,160127.0,27.8247,27.8484,27.801,27.8089,160127.0
2015-12-17 13:55:00,35.18,35.18,35.13,35.14,101564.0,27.8089,27.8089,27.7694,27.7773,101564.0
2015-12-17 14:00:00,35.14,35.18,35.12,35.17,132962.0,27.7773,27.8089,27.7615,27.801,132962.0
2015-12-17 14:05:00,35.17,35.18,35.12,35.12,94964.0,27.801,27.8089,27.7615,27.7615,94964.0
2015-12-17 14:10:00,35.13,35.13,35.06,35.12,181720.0,27.7694,27.7694,27.714,27.7615,181720.0
2015-12-17 14:15:00,35.13,35.2,35.09,35.2,205521.0,27.7694,27.8247,27.7378,27.8247,205521.0
2015-12-17 14:20:00,35.2,35.2,35.16,35.18,338813.0,27.8247,27.8247,27.7931,27.8089,338813.0
2015-12-17 14:25:00,35.17,35.2,35.16,35.19,275503.0,27.801,27.8247,27.7931,27.8168,275503.0
2015-12-17 14:30:00,35.18,35.19,35.14,35.16,369498.0,27.8089,27.8168,27.7773,27.7931,369498.0
2015-12-17 14:35:00,35.16,35.16,35.09,35.11,230947.0,27.7931,27.7931,27.7378,27.7536,230947.0
2015-12-17 14:40:00,35.1,35.12,35.1,35.12,185414.0,27.7457,27.7615,27.7457,27.7615,185414.0
2015-12-17 14:45:00,35.12,35.13,35.07,35.11,250311.0,27.7615,27.7694,27.722,27.7536,250311.0
2015-12-17 14:50:00,35.11,35.14,35.08,35.11,297502.0,27.7536,27.7773,27.7299,27.7536,297502.0
2015-12-17 14:55:00,35.09,35.15,35.09,35.13,143204.0,27.7378,27.7852,27.7378,27.7694,143204.0
2015-12-17 15:00:00,35.12,35.17,35.1,35.14,289085.0,27.7615,27.801,27.7457,27.7773,289085.0
2015-12-17 15:05:00,35.14,35.14,35.08,35.09,207639.0,27.7773,27.7773,27.7299,27.7378,207639.0
2015-12-17 15:10:00,35.09,35.13,35.07,35.11,258441.0,27.7378,27.7694,27.722,27.7536,258441.0
2015-12-17 15:15:00,35.11,35.12,35.07,35.09,301060.0,27.7536,27.7615,27.722,27.7378,301060.0
2015-12-17 15:20:00,35.09,35.13,35.08,35.11,277511.0,27.7378,27.7694,27.7299,27.7536,277511.0
2015-12-17 15:25:00,35.11,35.13,35.07,35.12,241637.0,27.7536,27.7694,27.722,27.7615,241637.0
2015-12-17 15:30:00,35.11,35.17,35.07,35.16,257769.0,27.7536,27.801,27.722,27.7931,257769.0
2015-12-17 15:35:00,35.16,35.2,35.09,35.1,336766.0,27.7931,27.8247,27.7378,27.7457,336766.0
2015-12-17 15:40:00,35.1,35.12,35.08,35.09,262111.0,27.7457,27.7615,27.7299,27.7378,262111.0
2015-12-17 15:45:00,35.09,35.1,35.05,35.09,516303.0,27.7378,27.7457,27.7061,27.7378,516303.0
2015-12-17 15:50:00,35.09,35.11,35.05,35.09,1065235.0,27.7378,27.7536,27.7061,27.7378,1065235.0
2015-12-17 15:55:00,35.08,35.09,34.91,34.91,1949983.0,27.7299,27.7378,27.5955,27.5955,1949983.0
2015-12-18 09:30:00,34.65,34.75,34.58,34.65,6929773.0,27.39,27.469,27.3346,27.39,6929773.0
2015-12-18 09:35:00,34.65,34.66,34.5,34.5,305716.0,27.39,27.3979,27.2714,27.2714,305716.0
2015-12-18 09:40:00,34.5,34.6,34.46,34.49,310033.0,27.2714,27.3504,27.2398,27.2635,310033.0
2015-12-18 09:45:00,34.5,34.56,34.48,34.55,557645.0,27.2714,27.3188,27.2556,27.3109,557645.0
2015-12-18 09:50:00,34.55,34.56,34.39,34.43,291642.0,27.3109,27.3188,27.1844,27.216,291642.0
2015-12-18 09:55:00,34.43,34.47,34.35,34.38,186115.0,27.216,27.2477,27.1528,27.1765,186115.0
2015-12-18 10:00:00,34.37,34.39,34.33,34.35,204881.0,27.1686,27.1844,27.137,27.1528,204881.0
2015-12-18 10:05:00,34.34,34.34,34.29,34.29,219158.0,27.1449,27.1449,27.1054,27.1054,219158.0
2015-12-18 10:10:00,34.28,34.29,34.2,34.21,243990.0,27.0975,27.1054,27.0342,27.0421,243990.0
2015-12-18 10:15:00,34.21,34.29,34.15,34.15,305276.0,27.0421,27.1054,26.9947,26.9947,305276.0
2015-12-18 10:20:00,34.15,34.32,34.15,34.3,328092.0,26.9947,27.1291,26.9947,27.1133,328092.0
2015-12-18 10:25:00,34.3,34.32,34.24,34.32,229549.0,27.1133,27.1291,27.0659,27.1291,229549.0
2015-12-18 10:30:00,34.31,34.32,34.18,34.2,262775.0,27.1212,27.1291,27.0184,27.0342,262775.0
2015-12-18 10:35:00,34.2,34.23,34.14,34.15,243240.0,27.0342,27.058,26.9868,26.9947,243240.0
2015-12-18 10:40:00,34.15,34.2,34.1,34.14,254409.0,26.9947,27.0342,26.9552,26.9868,254409.0
2015-12-18 10:45:00,34.15,34.2,34.11,34.11,193791.0,26.9947,27.0342,26.9631,26.9631,193791.0
2015-12-18 10:50:00,34.11,34.2,34.11,34.14,208649.0,26.9631,27.0342,26.9631,26.9868,208649.0
2015-12-18 10:55:00,34.13,34.2,34.11,34.2,156076.0,26.9789,27.0342,26.9631,27.0342,156076.0
2015-12-18 11:00:00,34.21,34.31,34.19,34.3,262923.0,27.0421,27.1212,27.0263,27.1133,262923.0
2015-12-18 11:05:00,34.3,34.3,34.24,34.26,184689.0,27.1133,27.1133,27.0659,27.0817,184689.0
2015-12-18 11:10:00,34.26,34.33,34.26,34.31,219781.0,27.0817,27.137,27.0817,27.1212,219781.0
2015-12-18 11:15:00,34.31,34.33,34.24,34.24,174089.0,27.1212,27.137,27.0659,27.0659,174089.0
2015-12-18 11:20:00,34.24,34.33,34.24,34.28,380838.0,27.0659,27.137,27.0659,27.0975,380838.0
2015-12-18 11:25:00,34.28,34.31,34.23,34.26,156238.0,27.0975,27.1212,27.058,27.0817,156238.0
2015-12-18 11:30:00,34.26,34.26,34.18,34.19,123549.0,27.0817,27.0817,27.0184,27.0263,123549.0
2015-12-18 11:35:00,34.2,34.23,34.19,34.22,118068.0,27.0342,27.058,27.0263,27.05,118068.0
2015-12-18 11:40:00,34.23,34.23,34.16,34.19,164723.0,27.058,27.058,27.0026,27.0263,164723.0
2015-12-18 11:45:00,34.19,34.21,34.13,34.15,321382.0,27.0263,27.0421,26.9789,26.9947,321382.0
2015-12-18 11:50:00,34.15,34.18,34.11,34.11,135993.0,26.9947,27.0184,26.9631,26.9631,135993.0
2015-12-18 11:55:00,34.11,34.17,34.1,34.13,213861.0,26.9631,27.0105,26.9552,26.9789,213861.0
2015-12-18 12:00:00,34.13,34.13,34.08,34.12,179806.0,26.9789,26.9789,26.9394,26.971,179806.0
2015-12-18 12:05:00,34.12,34.19,34.1,34.15,107016.0,26.971,27.0263,26.9552,26.9947,107016.0
2015-12-18 12:10:00,34.15,34.18,34.12,34.15,136542.0,26.9947,27.0184,26.971,26.9947,136542.0
2015-12-18 12:15:00,34.15,34.21,34.06,34.07,283057.0,26.9947,27.0421,26.9236,26.9315,283057.0
2015-12-18 12:20:00,34.07,34.13,34.06,34.09,141023.0,26.9315,26.9789,26.9236,26.9473,141023.0
2015-12-18 12:25:00,34.09,34.13,34.03,34.05,134417.0,26.9473,26.9789,26.8999,26.9157,134417.0
2015-12-18 12:30:00,34.05,34.07,34.01,34.07,208687.0,26.9157,26.9315,26.884,26.9315,208687.0
2015-12-18 12:35:00,34.07,34.08,34.0,34.03,226259.0,26.9315,26.9394,26.8761,26.8999,226259.0
2015-12-18 12:40:00,34.04,34.06,33.98,33.98,357203.0,26.9078,26.9236,26.8603,26.8603,357203.0
2015-12-18 12:45:00,33.99,34.05,33.97,34.05,172201.0,26.8682,26.9157,26.8524,26.9157,172201.0
2015-12-18 12:50:00,34.05,34.06,33.97,34.04,108862.0,26.9157,26.9236,26.8524,26.9078,108862.0
2015-12-18 12:55:00,34.04,34.05,33.99,33.99,93178.0,26.9078,26.9157,26.8682,26.8682,93178.0
2015-12-18 13:00:00,33.99,34.0,33.95,33.98,226483.0,26.8682,26.8761,26.8366,26.8603,226483.0
2015-12-18 13:05:00,33.98,34.11,33.98,34.08,193849.0,26.8603,26.9631,26.8603,26.9394,193849.0
2015-12-18 13:10:00,34.08,34.11,34.05,34.09,119406.0,26.9394,26.9631,26.9157,26.9473,119406.0
2015-12-18 13:15:00,34.1,34.12,34.06,34.1,111198.0,26.9552,26.971,26.9236,26.9552,111198.0
2015-12-18 13:20:00,34.09,34.1,34.04,34.06,131094.0,26.9473,26.9552,26.9078,26.9236,131094.0
2015-12-18 13:25:00,34.06,34.07,34.02,34.02,130892.0,26.9236,26.9315,26.892,26.892,130892.0
2015-12-18 13:30:00,34.03,34.11,34.03,34.09,137847.0,26.8999,26.9631,26.8999,26.9473,137847.0
2015-12-18 13:35:00,34.09,34.13,34.05,34.06,102865.0,26.9473,26.9789,26.9157,26.9236,102865.0
2015-12-18 13:40:00,34.06,34.15,34.05,34.13,134498.0,26.9236,26.9947,26.9157,26.9789,134498.0
2015-12-18 13:45:00,34.13,34.14,34.07,34.09,71304.0,26.9789,26.9868,26.9315,26.9473,71304.0
2015-12-18 13:50:00,34.1,34.16,34.08,34.13,96127.0,26.9552,27.0026,26.9394,26.9789,96127.0
2015-12-18 13:55:00,34.13,34.16,34.11,34.11,156849.0,26.9789,27.0026,26.9631,26.9631,156849.0
2015-12-18 14:00:00,34.12,34.18,34.11,34.14,99445.0,26.971,27.0184,26.9631,26.9868,99445.0
2015-12-18 14:05:00,34.14,34.21,34.13,34.2,112127.0,26.9868,27.0421,26.9789,27.0342,112127.0
2015-12-18 14:10:00,34.19,34.21,34.13,34.15,236880.0,27.0263,27.0421,26.9789,26.9947,236880.0
2015-12-18 14:15:00,34.15,34.16,34.08,34.09,234720.0,26.9947,27.0026,26.9394,26.9473,234720.0
2015-12-18 14:20:00,34.09,34.21,34.09,34.2,231016.0,26.9473,27.0421,26.9473,27.0342,231016.0
2015-12-18 14:25:00,34.2,34.25,34.17,34.23,145540.0,27.0342,27.0738,27.0105,27.058,145540.0
2015-12-18 14:30:00,34.23,34.23,34.17,34.2,109417.0,27.058,27.058,27.0105,27.0342,109417.0
2015-12-18 14:35:00,34.2,34.24,34.18,34.19,104375.0,27.0342,27.0659,27.0184,27.0263,104375.0
2015-12-18 14:40:00,34.19,34.21,34.09,34.1,274373.0,27.0263,27.0421,26.9473,26.9552,274373.0
2015-12-18 14:45:00,34.09,34.15,34.09,34.1,172234.0,26.9473,26.9947,26.9473,26.9552,172234.0
2015-12-18 14:50:00,34.09,34.16,34.09,34.14,201932.0,26.9473,27.0026,26.9473,26.9868,201932.0
2015-12-18 14:55:00,34.13,34.14,34.08,34.1,134371.0,26.9789,26.9868,26.9394,26.9552,134371.0
2015-12-18 15:00:00,34.1,34.15,34.1,34.1,107197.0,26.9552,26.9947,26.9552,26.9552,107197.0
2015-12-18 15:05:00,34.1,34.16,34.1,34.16,134594.0,26.9552,27.0026,26.9552,27.0026,134594.0
2015-12-18 15:10:00,34.16,34.16,34.03,34.04,170654.0,27.0026,27.0026,26.8999,26.9078,170654.0
2015-12-18 15:15:00,34.04,34.05,33.98,34.0,300296.0,26.9078,26.9157,26.8603,26.8761,300296.0
2015-12-18 15:20:00,34.0,34.01,33.95,34.0,248585.0,26.8761,26.884,26.8366,26.8761,248585.0
2015-12-18 15:25:00,34.01,34.06,33.97,33.98,510323.0,26.884,26.9236,26.8524,26.8603,510323.0
2015-12-18 15:30:00,33.98,34.03,33.97,34.02,371447.0,26.8603,26.8999,26.8524,26.892,371447.0
2015-12-18 15:35:00,34.02,34.1,34.02,34.07,310528.0,26.892,26.9552,26.892,26.9315,310528.0
2015-12-18 15:40:00,34.06,34.11,34.06,34.11,276541.0,26.9236,26.9631,26.9236,26.9631,276541.0
2015-12-18 15:45:00,34.1,34.11,34.04,34.05,354468.0,26.9552,26.9631,26.9078,26.9157,354468.0
2015-12-18 15:50:00,34.05,34.06,33.99,34.0,533180.0,26.9157,26.9236,26.8682,26.8761,533180.0
2015-12-18 15:55:00,34.0,34.0,33.86,33.87,2128194.0,26.8761,26.8761,26.7655,26.7734,2128194.0
2015-12-21 09:30:00,34.25,34.28,34.11,34.18,558566.0,27.0738,27.0975,26.9631,27.0184,558566.0
2015-12-21 09:35:00,34.17,34.25,34.16,34.18,301177.0,27.0105,27.0738,27.0026,27.0184,301177.0
2015-12-21 09:40:00,34.17,34.25,34.12,34.24,426417.0,27.0105,27.0738,26.971,27.0659,426417.0
2015-12-21 09:45:00,34.24,34.3,34.21,34.29,295142.0,27.0659,27.1133,27.0421,27.1054,295142.0
2015-12-21 09:50:00,34.28,34.29,34.22,34.25,189655.0,27.0975,27.1054,27.05,27.0738,189655.0
2015-12-21 09:55:00,34.25,34.28,34.23,34.26,90526.0,27.0738,27.0975,27.058,27.0817,90526.0
2015-12-21 10:00:00,34.25,34.28,34.23,34.26,157694.0,27.0738,27.0975,27.058,27.0817,157694.0
2015-12-21 10:05:00,34.26,34.29,34.22,34.28,104112.0,27.0817,27.1054,27.05,27.0975,104112.0
2015-12-21 10:10:00,34.28,34.3,34.22,34.25,249582.0,27.0975,27.1133,27.05,27.0738,249582.0
2015-12-21 10:15:00,34.25,34.28,34.21,34.26,146359.0,27.0738,27.0975,27.0421,27.0817,146359.0
2015-12-21 10:20:00,34.26,34.28,34.21,34.25,125807.0,27.0817,27.0975,27.0421,27.0738,125807.0
2015-12-21 10:25:00,34.25,34.28,34.24,34.27,102005.0,27.0738,27.0975,27.0659,27.0896,102005.0
2015-12-21 10:30:00,34.27,34.29,34.23,34.26,145234.0,27.0896,27.1054,27.058,27.0817,145234.0
2015-12-21 10:35:00,34.25,34.26,34.18,34.19,187163.0,27.0738,27.0817,27.0184,27.0263,187163.0
2015-12-21 10:40:00,34.18,34.23,34.16,34.22,156779.0,27.0184,27.058,27.0026,27.05,156779.0
2015-12-21 10:45:00,34.22,34.24,34.16,34.16,194165.0,27.05,27.0659,27.0026,27.0026,194165.0
2015-12-21 10:50:00,34.16,34.17,34.13,34.14,193454.0,27.0026,27.0105,26.9789,26.9868,193454.0
2015-12-21 10:55:00,34.13,34.15,34.08,34.1,145437.0,26.9789,26.9947,26.9394,26.9552,145437.0
2015-12-21 11:00:00,34.1,34.13,34.07,34.12,170406.0,26.9552,26.9789,26.9315,26.971,170406.0
2015-12-21 11:05:00,34.11,34.12,34.07,34.1,123911.0,26.9631,26.971,26.9315,26.9552,123911.0
2015-12-21 11:10:00,34.1,34.1,34.05,34.07,168076.0,26.9552,26.9552,26.9157,26.9315,168076.0
2015-12-21 11:15:00,34.07,34.09,34.05,34.05,100114.0,26.9315,26.9473,26.9157,26.9157,100114.0
2015-12-21 11:20:00,34.05,34.12,34.05,34.1,141590.0,26.9157,26.971,26.9157,26.9552,141590.0
2015-12-21 11:25:00,34.09,34.1,33.96,33.97,635724.0,26.9473,26.9552,26.8445,26.8524,635724.0
2015-12-21 11:30:00,33.97,33.97,33.87,33.88,413341.0,26.8524,26.8524,26.7734,26.7813,413341.0
2015-12-21 11:35:00,33.87,33.94,33.85,33.91,406944.0,26.7734,26.8287,26.7576,26.805,406944.0
2015-12-21 11:40:00,33.9,33.94,33.88,33.93,166253.0,26.7971,26.8287,26.7813,26.8208,166253.0
2015-12-21 11:45:00,33.93,33.93,33.86,33.86,174280.0,26.8208,26.8208,26.7655,26.7655,174280.0
2015-12-21 11:50:00,33.87,33.89,33.86,33.87,242112.0,26.7734,26.7892,26.7655,26.7734,242112.0
2015-12-21 11:55:00,33.86,33.95,33.81,33.93,314679.0,26.7655,26.8366,26.726,26.8208,314679.0
2015-12-21 12:00:00,33.93,33.95,33.91,33.92,180552.0,26.8208,26.8366,26.805,26.8129,180552.0
2015-12-21 12:05:00,33.92,33.96,33.91,33.92,162836.0,26.8129,26.8445,26.805,26.8129,162836.0
2015-12-21 12:10:00,33.93,33.95,33.92,33.95,107412.0,26.8208,26.8366,26.8129,26.8366,107412.0
2015-12-21 12:15:00,33.95,33.96,33.89,33.91,215788.0,26.8366,26.8445,26.7892,26.805,215788.0
2015-12-21 12:20:00,33.91,33.95,33.91,33.95,106210.0,26.805,26.8366,26.805,26.8366,106210.0
2015-12-21 12:25:00,33.95,33.95,33.9,33.9,90814.0,26.8366,26.8366,26.7971,26.7971,90814.0
2015-12-21 12:30:00,33.9,33.95,33.89,33.94,87825.0,26.7971,26.8366,26.7892,26.8287,87825.0
2015-12-21 12:35:00,33.94,33.96,33.89,33.91,246572.0,26.8287,26.8445,26.7892,26.805,246572.0
2015-12-21 12:40:00,33.91,33.93,33.89,33.92,176226.0,26.805,26.8208,26.7892,26.8129,176226.0
2015-12-21 12:45:00,33.93,33.96,33.92,33.96,55592.0,26.8208,26.8445,26.8129,26.8445,55592.0
2015-12-21 12:50:00,33.96,33.99,33.95,33.97,125780.0,26.8445,26.8682,26.8366,26.8524,125780.0
2015-12-21 12:55:00,33.97,34.0,33.96,33.98,59245.0,26.8524,26.8761,26.8445,26.8603,59245.0
2015-12-21 13:00:00,33.98,34.03,33.97,34.01,98690.0,26.8603,26.8999,26.8524,26.884,98690.0
2015-12-21 13:05:00,34.02,34.02,33.97,33.99,118352.0,26.892,26.892,26.8524,26.8682,118352.0
2015-12-21 13:10:00,33.99,34.0,33.97,33.99,104698.0,26.8682,26.8761,26.8524,26.8682,104698.0
2015-12-21 13:15:00,33.99,34.01,33.96,33.98,74737.0,26.8682,26.884,26.8445,26.8603,74737.0
2015-12-21 13:20:00,33.97,34.04,33.97,34.02,74630.0,26.8524,26.9078,26.8524,26.892,74630.0
2015-12-21 13:25:00,34.02,34.03,33.95,33.98,161196.0,26.892,26.8999,26.8366,26.8603,161196.0
2015-12-21 13:30:00,33.99,34.05,33.99,34.04,108993.0,26.8682,26.9157,26.8682,26.9078,108993.0
2015-12-21 13:35:00,34.04,34.06,34.03,34.06,55822.0,26.9078,26.9236,26.8999,26.9236,55822.0
2015-12-21 13:40:00,34.05,34.08,34.01,34.03,144217.0,26.9157,26.9394,26.884,26.8999,144217.0
2015-12-21 13:45:00,34.04,34.05,34.03,34.05,48408.0,26.9078,26.9157,26.8999,26.9157,48408.0
2015-12-21 13:50:00,34.05,34.05,34.02,34.02,72958.0,26.9157,26.9157,26.892,26.892,72958.0
2015-12-21 13:55:00,34.02,34.04,34.01,34.04,53963.0,26.892,26.9078,26.884,26.9078,53963.0
2015-12-21 14:00:00,34.04,34.06,34.03,34.06,99037.0,26.9078,26.9236,26.8999,26.9236,99037.0
2015-12-21 14:05:00,34.06,34.1,34.05,34.09,96107.0,26.9236,26.9552,26.9157,26.9473,96107.0
2015-12-21 14:10:00,34.09,34.1,34.06,34.06,57805.0,26.9473,26.9552,26.9236,26.9236,57805.0
2015-12-21 14:15:00,34.06,34.07,34.03,34.06,74147.0,26.9236,26.9315,26.8999,26.9236,74147.0
2015-12-21 14:20:00,34.06,34.07,34.03,34.05,88034.0,26.9236,26.9315,26.8999,26.9157,88034.0
2015-12-21 14:25:00,34.06,34.07,34.03,34.07,92105.0,26.9236,26.9315,26.8999,26.9315,92105.0
2015-12-21 14:30:00,34.06,34.07,34.02,34.03,146739.0,26.9236,26.9315,26.892,26.8999,146739.0
2015-12-21 14:35:00,34.02,34.05,34.0,34.02,74686.0,26.892,26.9157,26.8761,26.892,74686.0
2015-12-21 14:40:00,34.03,34.03,33.97,33.99,105957.0,26.8999,26.8999,26.8524,26.8682,105957.0
2015-12-21 14:45:00,33.99,34.04,33.97,34.01,83135.0,26.8682,26.9078,26.8524,26.884,83135.0
2015-12-21 14:50:00,34.02,34.04,34.0,34.01,76411.0,26.892,26.9078,26.8761,26.884,76411.0
2015-12-21 14:55:00,34.01,34.05,34.0,34.03,70686.0,26.884,26.9157,26.8761,26.8999,70686.0
2015-12-21 15:00:00,34.03,34.03,33.98,34.01,131758.0,26.8999,26.8999,26.8603,26.884,131758.0
2015-12-21 15:05:00,34.01,34.01,33.93,33.94,147977.0,26.884,26.884,26.8208,26.8287,147977.0
2015-12-21 15:10:00,33.93,33.97,33.91,33.94,109885.0,26.8208,26.8524,26.805,26.8287,109885.0
2015-12-21 15:15:00,33.94,33.95,33.92,33.93,133936.0,26.8287,26.8366,26.8129,26.8208,133936.0
2015-12-21 15:20:00,33.93,33.97,33.92,33.95,89647.0,26.8208,26.8524,26.8129,26.8366,89647.0
2015-12-21 15:25:00,33.95,34.0,33.93,34.0,114347.0,26.8366,26.8761,26.8208,26.8761,114347.0
2015-12-21 15:30:00,33.99,34.03,33.97,34.01,107329.0,26.8682,26.8999,26.8524,26.884,107329.0
2015-12-21 15:35:00,34.01,34.05,33.99,34.01,139424.0,26.884,26.9157,26.8682,26.884,139424.0
2015-12-21 15:40:00,34.01,34.07,34.01,34.02,275102.0,26.884,26.9315,26.884,26.892,275102.0
2015-12-21 15:45:00,34.03,34.1,34.02,34.08,316899.0,26.8999,26.9552,26.892,26.9394,316899.0
2015-12-21 15:50:00,34.09,34.17,34.08,34.16,439005.0,26.9473,27.0105,26.9394,27.0026,439005.0
2015-12-21 15:55:00,34.16,34.25,34.16,34.23,1167281.0,27.0026,27.0738,27.0026,27.058,1167281.0
2015-12-22 09:30:00,34.34,34.59,34.27,34.56,572777.0,27.1449,27.3425,27.0896,27.3188,572777.0
2015-12-22 09:35:00,34.56,34.59,34.49,34.53,301109.0,27.3188,27.3425,27.2635,27.2951,301109.0
2015-12-22 09:40:00,34.53,34.61,34.52,34.61,305150.0,27.2951,27.3583,27.2872,27.3583,305150.0
2015-12-22 09:45:00,34.61,34.64,34.52,34.53,196095.0,27.3583,27.382,27.2872,27.2951,196095.0
2015-12-22 09:50:00,34.53,34.57,34.5,34.52,201988.0,27.2951,27.3267,27.2714,27.2872,201988.0
2015-12-22 09:55:00,34.52,34.55,34.48,34.55,232701.0,27.2872,27.3109,27.2556,27.3109,232701.0
2015-12-22 10:00:00,34.55,34.56,34.5,34.53,195616.0,27.3109,27.3188,27.2714,27.2951,195616.0
2015-12-22 10:05:00,34.53,34.55,34.5,34.55,161316.0,27.2951,27.3109,27.2714,27.3109,161316.0
2015-12-22 10:10:00,34.55,34.62,34.54,34.59,123600.0,27.3109,27.3662,27.303,27.3425,123600.0
2015-12-22 10:15:00,34.59,34.59,34.52,34.57,130069.0,27.3425,27.3425,27.2872,27.3267,130069.0
2015-12-22 10:20:00,34.57,34.64,34.57,34.64,159895.0,27.3267,27.382,27.3267,27.382,159895.0
2015-12-22 10:25:00,34.63,34.67,34.61,34.65,146484.0,27.3741,27.4058,27.3583,27.39,146484.0
2015-12-22 10:30:00,34.65,34.69,34.63,34.64,239776.0,27.39,27.4216,27.3741,27.382,239776.0
2015-12-22 10:35:00,34.64,34.66,34.63,34.66,234605.0,27.382,27.3979,27.3741,27.3979,234605.0
2015-12-22 10:40:00,34.66,34.71,34.65,34.67,247950.0,27.3979,27.4374,27.39,27.4058,247950.0
2015-12-22 10:45:00,34.68,34.71,34.66,34.69,173924.0,27.4137,27.4374,27.3979,27.4216,173924.0
2015-12-22 10:50:00,34.69,34.75,34.68,34.74,237506.0,27.4216,27.469,27.4137,27.4611,237506.0
2015-12-22 10:55:00,34.75,34.76,34.69,34.7,160205.0,27.469,27.4769,27.4216,27.4295,160205.0
2015-12-22 11:00:00,34.7,34.74,34.67,34.69,133385.0,27.4295,27.4611,27.4058,27.4216,133385.0
2015-12-22 11:05:00,34.68,34.73,34.67,34.73,119416.0,27.4137,27.4532,27.4058,27.4532,119416.0
2015-12-22 11:10:00,34.73,34.74,34.68,34.71,99764.0,27.4532,27.4611,27.4137,27.4374,99764.0
2015-12-22 11:15:00,34.72,34.72,34.63,34.65,126514.0,27.4453,27.4453,27.3741,27.39,126514.0
2015-12-22 11:20:00,34.64,34.66,34.59,34.62,143172.0,27.382,27.3979,27.3425,27.3662,143172.0
2015-12-22 11:25:00,34.63,34.67,34.6,34.65,90403.0,27.3741,27.4058,27.3504,27.39,90403.0
2015-12-22 11:30:00,34.64,34.68,34.63,34.66,171068.0,27.382,27.4137,27.3741,27.3979,171068.0
2015-12-22 11:35:00,34.66,34.73,34.66,34.72,232125.0,27.3979,27.4532,27.3979,27.4453,232125.0
2015-12-22 11:40:00,34.72,34.76,34.71,34.73,150447.0,27.4453,27.4769,27.4374,27.4532,150447.0
2015-12-22 11:45:00,34.73,34.76,34.7,34.72,128384.0,27.4532,27.4769,27.4295,27.4453,128384.0
2015-12-22 11:50:00,34.73,34.73,34.7,34.71,68874.0,27.4532,27.4532,27.4295,27.4374,68874.0
2015-12-22 11:55:00,34.7,34.75,34.69,34.74,121219.0,27.4295,27.469,27.4216,27.4611,121219.0
2015-12-22 12:00:00,34.74,34.75,34.69,34.7,208940.0,27.4611,27.469,27.4216,27.4295,208940.0
2015-12-22 12:05:00,34.7,34.76,34.7,34.76,111786.0,27.4295,27.4769,27.4295,27.4769,111786.0
2015-12-22 12:10:00,34.76,34.76,34.72,34.73,79676.0,27.4769,27.4769,27.4453,27.4532,79676.0
2015-12-22 12:15:00,34.74,34.76,34.71,34.72,124144.0,27.4611,27.4769,27.4374,27.4453,124144.0
2015-12-22 12:20:00,34.71,34.72,34.66,34.69,154184.0,27.4374,27.4453,27.3979,27.4216,154184.0
2015-12-22 12:25:00,34.69,34.73,34.67,34.72,153076.0,27.4216,27.4532,27.4058,27.4453,153076.0
2015-12-22 12:30:00,34.71,34.75,34.71,34.75,140973.0,27.4374,27.469,27.4374,27.469,140973.0
2015-12-22 12:35:00,34.74,34.78,34.73,34.75,176744.0,27.4611,27.4927,27.4532,27.469,176744.0
2015-12-22 12:40:00,34.75,34.75,34.69,34.73,238118.0,27.469,27.469,27.4216,27.4532,238118.0
2015-12-22 12:45:00,34.72,34.73,34.69,34.69,172833.0,27.4453,27.4532,27.4216,27.4216,172833.0
2015-12-22 12:50:00,34.7,34.74,34.69,34.73,194296.0,27.4295,27.4611,27.4216,27.4532,194296.0
2015-12-22 12:55:00,34.73,34.75,34.7,34.71,268646.0,27.4532,27.469,27.4295,27.4374,268646.0
2015-12-22 13:00:00,34.71,34.73,34.7,34.7,197109.0,27.4374,27.4532,27.4295,27.4295,197109.0
2015-12-22 13:05:00,34.7,34.71,34.63,34.65,247370.0,27.4295,27.4374,27.3741,27.39,247370.0
2015-12-22 13:10:00,34.65,34.67,34.6,34.65,250051.0,27.39,27.4058,27.3504,27.39,250051.0
2015-12-22 13:15:00,34.64,34.66,34.62,34.65,170285.0,27.382,27.3979,27.3662,27.39,170285.0
2015-12-22 13:20:00,34.65,34.66,34.58,34.6,146643.0,27.39,27.3979,27.3346,27.3504,146643.0
2015-12-22 13:25:00,34.6,34.61,34.59,34.6,117294.0,27.3504,27.3583,27.3425,27.3504,117294.0
2015-12-22 13:30:00,34.6,34.61,34.56,34.56,171333.0,27.3504,27.3583,27.3188,27.3188,171333.0
2015-12-22 13:35:00,34.56,34.59,34.55,34.59,148808.0,27.3188,27.3425,27.3109,27.3425,148808.0
2015-12-22 13:40:00,34.59,34.59,34.52,34.55,156337.0,27.3425,27.3425,27.2872,27.3109,156337.0
2015-12-22 13:45:00,34.56,34.59,34.54,34.58,180549.0,27.3188,27.3425,27.303,27.3346,180549.0
2015-12-22 13:50:00,34.59,34.61,34.55,34.58,203251.0,27.3425,27.3583,27.3109,27.3346,203251.0
2015-12-22 13:55:00,34.58,34.61,34.55,34.59,346304.0,27.3346,27.3583,27.3109,27.3425,346304.0
2015-12-22 14:00:00,34.59,34.62,34.58,34.61,91469.0,27.3425,27.3662,27.3346,27.3583,91469.0
2015-12-22 14:05:00,34.61,34.62,34.59,34.6,94464.0,27.3583,27.3662,27.3425,27.3504,94464.0
2015-12-22 14:10:00,34.6,34.64,34.59,34.62,150960.0,27.3504,27.382,27.3425,27.3662,150960.0
2015-12-22 14:15:00,34.62,34.64,34.6,34.6,137937.0,27.3662,27.382,27.3504,27.3504,137937.0
2015-12-22 14:20:00,34.61,34.65,34.6,34.62,134771.0,27.3583,27.39,27.3504,27.3662,134771.0
2015-12-22 14:25:00,34.63,34.64,34.59,34.61,98287.0,27.3741,27.382,27.3425,27.3583,98287.0
2015-12-22 14:30:00,34.6,34.61,34.59,34.59,103250.0,27.3504,27.3583,27.3425,27.3425,103250.0
2015-12-22 14:35:00,34.58,34.65,34.58,34.64,144909.0,27.3346,27.39,27.3346,27.382,144909.0
2015-12-22 14:40:00,34.64,34.66,34.62,34.63,120338.0,27.382,27.3979,27.3662,27.3741,120338.0
2015-12-22 14:45:00,34.63,34.65,34.58,34.59,162427.0,27.3741,27.39,27.3346,27.3425,162427.0
2015-12-22 14:50:00,34.6,34.62,34.58,34.59,158340.0,27.3504,27.3662,27.3346,27.3425,158340.0
2015-12-22 14:55:00,34.59,34.68,34.58,34.66,95061.0,27.3425,27.4137,27.3346,27.3979,95061.0
2015-12-22 15:00:00,34.67,34.68,34.64,34.67,223262.0,27.4058,27.4137,27.382,27.4058,223262.0
2015-12-22 15:05:00,34.67,34.71,34.67,34.68,240384.0,27.4058,27.4374,27.4058,27.4137,240384.0
2015-12-22 15:10:00,34.69,34.75,34.67,34.74,215895.0,27.4216,27.469,27.4058,27.4611,215895.0
2015-12-22 15:15:00,34.75,34.76,34.71,34.73,166956.0,27.469,27.4769,27.4374,27.4532,166956.0
2015-12-22 15:20:00,34.73,34.76,34.71,34.72,192068.0,27.4532,27.4769,27.4374,27.4453,192068.0
2015-12-22 15:25:00,34.72,34.76,34.71,34.72,179019.0,27.4453,27.4769,27.4374,27.4453,179019.0
2015-12-22 15:30:00,34.73,34.75,34.69,34.72,187910.0,27.4532,27.469,27.4216,27.4453,187910.0
2015-12-22 15:35:00,34.72,34.72,34.66,34.69,359579.0,27.4453,27.4453,27.3979,27.4216,359579.0
2015-12-22 15:40:00,34.69,34.7,34.62,34.65,284541.0,27.4216,27.4295,27.3662,27.39,284541.0
2015-12-22 15:45:00,34.65,34.68,34.62,34.66,339990.0,27.39,27.4137,27.3662,27.3979,339990.0
2015-12-22 15:50:00,34.66,34.69,34.62,34.68,380631.0,27.3979,27.4216,27.3662,27.4137,380631.0
2015-12-22 15:55:00,34.68,34.73,34.63,34.72,916961.0,27.4137,27.4532,27.3741,27.4453,916961.0
2015-12-23 09:30:00,34.95,34.96,34.78,34.9,490174.0,27.6271,27.635,27.4927,27.5876,490174.0
2015-12-23 09:35:00,34.9,34.95,34.88,34.89,184185.0,27.5876,27.6271,27.5718,27.5797,184185.0
2015-12-23 09:40:00,34.9,34.96,34.89,34.95,205468.0,27.5876,27.635,27.5797,27.6271,205468.0
2015-12-23 09:45:00,34.95,34.99,34.94,34.97,198089.0,27.6271,27.6587,27.6192,27.6429,198089.0
2015-12-23 09:50:00,34.98,35.0,34.95,34.98,158614.0,27.6508,27.6666,27.6271,27.6508,158614.0
2015-12-23 09:55:00,34.99,35.0,34.98,35.0,110356.0,27.6587,27.6666,27.6508,27.6666,110356.0
2015-12-23 10:00:00,34.99,35.04,34.97,35.01,328571.0,27.6587,27.6982,27.6429,27.6745,328571.0
2015-12-23 10:05:00,35.01,35.02,34.91,34.92,142978.0,27.6745,27.6824,27.5955,27.6034,142978.0
2015-12-23 10:10:00,34.92,34.98,34.91,34.96,105912.0,27.6034,27.6508,27.5955,27.635,105912.0
2015-12-23 10:15:00,34.96,34.99,34.95,34.97,80327.0,27.635,27.6587,27.6271,27.6429,80327.0
2015-12-23 10:20:00,34.96,34.98,34.92,34.94,104269.0,27.635,27.6508,27.6034,27.6192,104269.0
2015-12-23 10:25:00,34.94,34.95,34.89,34.9,84382.0,27.6192,27.6271,27.5797,27.5876,84382.0
2015-12-23 10:30:00,34.91,34.97,34.91,34.95,119865.0,27.5955,27.6429,27.5955,27.6271,119865.0
2015-12-23 10:35:00,34.96,35.0,34.94,35.0,91250.0,27.635,27.6666,27.6192,27.6666,91250.0
2015-12-23 10:40:00,35.0,35.05,34.98,35.04,151444.0,27.6666,27.7061,27.6508,27.6982,151444.0
2015-12-23 10:45:00,35.04,35.05,34.96,34.98,96500.0,27.6982,27.7061,27.635,27.6508,96500.0
2015-12-23 10:50:00,34.99,35.0,34.96,34.99,95411.0,27.6587,27.6666,27.635,27.6587,95411.0
2015-12-23 10:55:00,34.98,34.99,34.93,34.96,118097.0,27.6508,27.6587,27.6113,27.635,118097.0
2015-12-23 11:00:00,34.96,34.99,34.95,34.98,109130.0,27.635,27.6587,27.6271,27.6508,109130.0
2015-12-23 11:05:00,34.97,34.98,34.93,34.94,76760.0,27.6429,27.6508,27.6113,27.6192,76760.0
2015-12-23 11:10:00,34.95,34.97,34.93,34.95,134705.0,27.6271,27.6429,27.6113,27.6271,134705.0
2015-12-23 11:15:00,34.95,34.98,34.94,34.97,95714.0,27.6271,27.6508,27.6192,27.6429,95714.0
2015-12-23 11:20:00,34.97,34.98,34.92,34.94,82557.0,27.6429,27.6508,27.6034,27.6192,82557.0
2015-12-23 11:25:00,34.94,34.96,34.91,34.92,72344.0,27.6192,27.635,27.5955,27.6034,72344.0
2015-12-23 11:30:00,34.92,34.96,34.91,34.91,113587.0,27.6034,27.635,27.5955,27.5955,113587.0
2015-12-23 11:35:00,34.91,34.92,34.88,34.88,85215.0,27.5955,27.6034,27.5718,27.5718,85215.0
2015-12-23 11:40:00,34.88,34.9,34.86,34.87,82771.0,27.5718,27.5876,27.556,27.5639,82771.0
2015-12-23 11:45:00,34.86,34.88,34.85,34.86,75847.0,27.556,27.5718,27.548,27.556,75847.0
2015-12-23 11:50:00,34.86,34.91,34.84,34.88,145719.0,27.556,27.5955,27.5401,27.5718,145719.0
2015-12-23 11:55:00,34.87,34.93,34.86,34.91,73737.0,27.5639,27.6113,27.556,27.5955,73737.0
2015-12-23 12:00:00,34.91,34.96,34.9,34.92,99446.0,27.5955,27.635,27.5876,27.6034,99446.0
2015-12-23 12:05:00,34.93,34.94,34.91,34.93,93009.0,27.6113,27.6192,27.5955,27.6113,93009.0
2015-12-23 12:10:00,34.92,34.96,34.92,34.93,89241.0,27.6034,27.635,27.6034,27.6113,89241.0
2015-12-23 12:15:00,34.94,34.95,34.91,34.94,90319.0,27.6192,27.6271,27.5955,27.6192,90319.0
2015-12-23 12:20:00,34.94,34.99,34.93,34.96,176671.0,27.6192,27.6587,27.6113,27.635,176671.0
2015-12-23 12:25:00,34.97,34.99,34.95,34.95,72777.0,27.6429,27.6587,27.6271,27.6271,72777.0
2015-12-23 12:30:00,34.96,34.98,34.93,34.95,101292.0,27.635,27.6508,27.6113,27.6271,101292.0
2015-12-23 12:35:00,34.95,34.97,34.93,34.94,67174.0,27.6271,27.6429,27.6113,27.6192,67174.0
2015-12-23 12:40:00,34.95,34.96,34.93,34.95,139062.0,27.6271,27.635,27.6113,27.6271,139062.0
2015-12-23 12:45:00,34.96,34.98,34.94,34.94,162055.0,27.635,27.6508,27.6192,27.6192,162055.0
2015-12-23 12:50:00,34.94,34.97,34.94,34.95,49945.0,27.6192,27.6429,27.6192,27.6271,49945.0
2015-12-23 12:55:00,34.95,34.98,34.93,34.94,89399.0,27.6271,27.6508,27.6113,27.6192,89399.0
2015-12-23 13:00:00,34.95,34.97,34.9,34.91,52591.0,27.6271,27.6429,27.5876,27.5955,52591.0
2015-12-23 13:05:00,34.92,34.96,34.9,34.93,79883.0,27.6034,27.635,27.5876,27.6113,79883.0
2015-12-23 13:10:00,34.93,34.94,34.91,34.91,36354.0,27.6113,27.6192,27.5955,27.5955,36354.0
2015-12-23 13:15:00,34.91,34.93,34.89,34.9,137153.0,27.5955,27.6113,27.5797,27.5876,137153.0
2015-12-23 13:20:00,34.9,34.94,34.9,34.91,105025.0,27.5876,27.6192,27.5876,27.5955,105025.0
2015-12-23 13:25:00,34.92,34.95,34.9,34.91,105272.0,27.6034,27.6271,27.5876,27.5955,105272.0
2015-12-23 13:30:00,34.91,34.93,34.9,34.91,56770.0,27.5955,27.6113,27.5876,27.5955,56770.0
2015-12-23 13:35:00,34.91,34.92,34.87,34.88,102248.0,27.5955,27.6034,27.5639,27.5718,102248.0
2015-12-23 13:40:00,34.88,34.95,34.87,34.92,69423.0,27.5718,27.6271,27.5639,27.6034,69423.0
2015-12-23 13:45:00,34.93,34.95,34.92,34.94,42514.0,27.6113,27.6271,27.6034,27.6192,42514.0
2015-12-23 13:50:00,34.94,34.96,34.91,34.96,122761.0,27.6192,27.635,27.5955,27.635,122761.0
2015-12-23 13:55:00,34.95,34.97,34.94,34.95,78177.0,27.6271,27.6429,27.6192,27.6271,78177.0
2015-12-23 14:00:00,34.95,34.96,34.9,34.91,76095.0,27.6271,27.635,27.5876,27.5955,76095.0
2015-12-23 14:05:00,34.91,34.96,34.91,34.92,92784.0,27.5955,27.635,27.5955,27.6034,92784.0
2015-12-23 14:10:00,34.93,34.95,34.9,34.94,138402.0,27.6113,27.6271,27.5876,27.6192,138402.0
2015-12-23 14:15:00,34.94,34.98,34.93,34.97,100161.0,27.6192,27.6508,27.6113,27.6429,100161.0
2015-12-23 14:20:00,34.96,35.0,34.95,34.98,90114.0,27.635,27.6666,27.6271,27.6508,90114.0
2015-12-23 14:25:00,34.98,34.99,34.93,34.94,109156.0,27.6508,27.6587,27.6113,27.6192,109156.0
2015-12-23 14:30:00,34.94,34.99,34.94,34.96,104317.0,27.6192,27.6587,27.6192,27.635,104317.0
2015-12-23 14:35:00,34.97,35.0,34.96,34.99,140493.0,27.6429,27.6666,27.635,27.6587,140493.0
2015-12-23 14:40:00,35.0,35.01,34.95,34.97,151116.0,27.6666,27.6745,27.6271,27.6429,151116.0
2015-12-23 14:45:00,34.98,34.98,34.94,34.97,100441.0,27.6508,27.6508,27.6192,27.6429,100441.0
2015-12-23 14:50:00,34.96,34.98,34.96,34.97,57423.0,27.635,27.6508,27.635,27.6429,57423.0
2015-12-23 14:55:00,34.97,34.98,34.96,34.97,93614.0,27.6429,27.6508,27.635,27.6429,93614.0
2015-12-23 15:00:00,34.97,34.99,34.96,34.96,92413.0,27.6429,27.6587,27.635,27.635,92413.0
2015-12-23 15:05:00,34.96,34.97,34.94,34.96,85395.0,27.635,27.6429,27.6192,27.635,85395.0
2015-12-23 15:10:00,34.94,34.96,34.94,34.95,89696.0,27.6192,27.635,27.6192,27.6271,89696.0
2015-12-23 15:15:00,34.95,34.97,34.95,34.96,89191.0,27.6271,27.6429,27.6271,27.635,89191.0
2015-12-23 15:20:00,34.97,34.99,34.96,34.98,81255.0,27.6429,27.6587,27.635,27.6508,81255.0
2015-12-23 15:25:00,34.98,34.98,34.95,34.97,108714.0,27.6508,27.6508,27.6271,27.6429,108714.0
2015-12-23 15:30:00,34.96,34.97,34.94,34.96,179635.0,27.635,27.6429,27.6192,27.635,179635.0
2015-12-23 15:35:00,34.95,34.96,34.94,34.95,69571.0,27.6271,27.635,27.6192,27.6271,69571.0
2015-12-23 15:40:00,34.94,34.96,34.94,34.94,142172.0,27.6192,27.635,27.6192,27.6192,142172.0
2015-12-23 15:45:00,34.94,34.96,34.94,34.94,185428.0,27.6192,27.635,27.6192,27.6192,185428.0
2015-12-23 15:50:00,34.94,34.97,34.94,34.96,281781.0,27.6192,27.6429,27.6192,27.635,281781.0
2015-12-23 15:55:00,34.97,35.0,34.94,35.0,760491.0,27.6429,27.6666,27.6192,27.6666,760491.0
2015-12-24 09:30:00,35.06,35.12,34.96,35.11,338381.0,27.714,27.7615,27.635,27.7536,338381.0
2015-12-24 09:35:00,35.12,35.19,35.1,35.18,196427.0,27.7615,27.8168,27.7457,27.8089,196427.0
2015-12-24 09:40:00,35.18,35.22,35.16,35.16,189225.0,27.8089,27.8405,27.7931,27.7931,189225.0
2015-12-24 09:45:00,35.17,35.2,35.13,35.17,95910.0,27.801,27.8247,27.7694,27.801,95910.0
2015-12-24 09:50:00,35.16,35.21,35.15,35.18,108153.0,27.7931,27.8326,27.7852,27.8089,108153.0
2015-12-24 09:55:00,35.18,35.21,35.15,35.2,123943.0,27.8089,27.8326,27.7852,27.8247,123943.0
2015-12-24 10:00:00,35.2,35.21,35.15,35.15,133011.0,27.8247,27.8326,27.7852,27.7852,133011.0
2015-12-24 10:05:00,35.15,35.2,35.15,35.2,119749.0,27.7852,27.8247,27.7852,27.8247,119749.0
2015-12-24 10:10:00,35.2,35.21,35.18,35.19,146046.0,27.8247,27.8326,27.8089,27.8168,146046.0
2015-12-24 10:15:00,35.18,35.23,35.15,35.23,148204.0,27.8089,27.8484,27.7852,27.8484,148204.0
2015-12-24 10:20:00,35.23,35.26,35.21,35.24,182908.0,27.8484,27.8721,27.8326,27.8563,182908.0
2015-12-24 10:25:00,35.24,35.25,35.2,35.21,57736.0,27.8563,27.8642,27.8247,27.8326,57736.0
2015-12-24 10:30:00,35.22,35.22,35.13,35.15,122205.0,27.8405,27.8405,27.7694,27.7852,122205.0
2015-12-24 10:35:00,35.15,35.16,35.15,35.15,31102.0,27.7852,27.7931,27.7852,27.7852,31102.0
2015-12-24 10:40:00,35.15,35.17,35.14,35.16,56806.0,27.7852,27.801,27.7773,27.7931,56806.0
2015-12-24 10:45:00,35.16,35.18,35.14,35.17,44286.0,27.7931,27.8089,27.7773,27.801,44286.0
2015-12-24 10:50:00,35.18,35.18,35.12,35.13,62376.0,27.8089,27.8089,27.7615,27.7694,62376.0
2015-12-24 10:55:00,35.14,35.15,35.1,35.14,110470.0,27.7773,27.7852,27.7457,27.7773,110470.0
2015-12-24 11:00:00,35.14,35.16,35.14,35.15,63361.0,27.7773,27.7931,27.7773,27.7852,63361.0
2015-12-24 11:05:00,35.16,35.18,35.14,35.16,139637.0,27.7931,27.8089,27.7773,27.7931,139637.0
2015-12-24 11:10:00,35.16,35.17,35.1,35.11,105716.0,27.7931,27.801,27.7457,27.7536,105716.0
2015-12-24 11:15:00,35.11,35.12,35.08,35.09,63573.0,27.7536,27.7615,27.7299,27.7378,63573.0
2015-12-24 11:20:00,35.1,35.12,35.07,35.09,67254.0,27.7457,27.7615,27.722,27.7378,67254.0
2015-12-24 11:25:00,35.09,35.09,35.05,35.07,105044.0,27.7378,27.7378,27.7061,27.722,105044.0
2015-12-24 11:30:00,35.07,35.11,35.07,35.1,80449.0,27.722,27.7536,27.722,27.7457,80449.0
2015-12-24 11:35:00,35.09,35.1,35.05,35.06,77097.0,27.7378,27.7457,27.7061,27.714,77097.0
2015-12-24 11:40:00,35.06,35.08,35.01,35.02,269407.0,27.714,27.7299,27.6745,27.6824,269407.0
2015-12-24 11:45:00,35.02,35.12,35.02,35.11,120252.0,27.6824,27.7615,27.6824,27.7536,120252.0
2015-12-24 11:50:00,35.11,35.12,35.09,35.12,46721.0,27.7536,27.7615,27.7378,27.7615,46721.0
2015-12-24 11:55:00,35.12,35.12,35.09,35.11,56687.0,27.7615,27.7615,27.7378,27.7536,56687.0
2015-12-24 12:00:00,35.11,35.12,35.1,35.11,68411.0,27.7536,27.7615,27.7457,27.7536,68411.0
2015-12-24 12:05:00,35.11,35.12,35.1,35.1,32837.0,27.7536,27.7615,27.7457,27.7457,32837.0
2015-12-24 12:10:00,35.1,35.11,35.08,35.09,112056.0,27.7457,27.7536,27.7299,27.7378,112056.0
2015-12-24 12:15:00,35.09,35.11,35.07,35.08,116413.0,27.7378,27.7536,27.722,27.7299,116413.0
2015-12-24 12:20:00,35.08,35.11,35.08,35.09,49165.0,27.7299,27.7536,27.7299,27.7378,49165.0
2015-12-24 12:25:00,35.09,35.11,35.07,35.09,62280.0,27.7378,27.7536,27.722,27.7378,62280.0
2015-12-24 12:30:00,35.09,35.11,35.08,35.1,60667.0,27.7378,27.7536,27.7299,27.7457,60667.0
2015-12-24 12:35:00,35.09,35.1,35.04,35.05,136868.0,27.7378,27.7457,27.6982,27.7061,136868.0
2015-12-24 12:40:00,35.05,35.06,35.02,35.05,135906.0,27.7061,27.714,27.6824,27.7061,135906.0
2015-12-24 12:45:00,35.06,35.12,35.03,35.1,164235.0,27.714,27.7615,27.6903,27.7457,164235.0
2015-12-24 12:50:00,35.11,35.12,35.06,35.07,129813.0,27.7536,27.7615,27.714,27.722,129813.0
2015-12-24 12:55:00,35.06,35.07,34.97,34.97,359054.0,27.714,27.722,27.6429,27.6429,359054.0
2015-12-28 09:30:00,34.95,34.95,34.8,34.88,267638.0,27.6271,27.6271,27.5085,27.5718,267638.0
2015-12-28 09:35:00,34.88,34.97,34.81,34.92,209234.0,27.5718,27.6429,27.5164,27.6034,209234.0
2015-12-28 09:40:00,34.92,35.0,34.91,34.96,156320.0,27.6034,27.6666,27.5955,27.635,156320.0
2015-12-28 09:45:00,34.97,34.99,34.94,34.95,132269.0,27.6429,27.6587,27.6192,27.6271,132269.0
2015-12-28 09:50:00,34.95,34.99,34.92,34.92,152256.0,27.6271,27.6587,27.6034,27.6034,152256.0
2015-12-28 09:55:00,34.92,34.95,34.91,34.93,125271.0,27.6034,27.6271,27.5955,27.6113,125271.0
2015-12-28 10:00:00,34.93,34.94,34.85,34.86,122726.0,27.6113,27.6192,27.548,27.556,122726.0
2015-12-28 10:05:00,34.86,34.87,34.8,34.83,122053.0,27.556,27.5639,27.5085,27.5322,122053.0
2015-12-28 10:10:00,34.83,34.83,34.74,34.77,137419.0,27.5322,27.5322,27.4611,27.4848,137419.0
2015-12-28 10:15:00,34.76,34.78,34.68,34.69,146243.0,27.4769,27.4927,27.4137,27.4216,146243.0
2015-12-28 10:20:00,34.69,34.73,34.68,34.73,103564.0,27.4216,27.4532,27.4137,27.4532,103564.0
2015-12-28 10:25:00,34.73,34.79,34.71,34.78,120963.0,27.4532,27.5006,27.4374,27.4927,120963.0
2015-12-28 10:30:00,34.77,34.81,34.75,34.78,141605.0,27.4848,27.5164,27.469,27.4927,141605.0
2015-12-28 10:35:00,34.79,34.83,34.77,34.79,77374.0,27.5006,27.5322,27.4848,27.5006,77374.0
2015-12-28 10:40:00,34.79,34.79,34.75,34.75,61041.0,27.5006,27.5006,27.469,27.469,61041.0
2015-12-28 10:45:00,34.75,34.76,34.67,34.69,113520.0,27.469,27.4769,27.4058,27.4216,113520.0
2015-12-28 10:50:00,34.68,34.73,34.66,34.68,87518.0,27.4137,27.4532,27.3979,27.4137,87518.0
2015-12-28 10:55:00,34.67,34.68,34.62,34.68,133395.0,27.4058,27.4137,27.3662,27.4137,133395.0
2015-12-28 11:00:00,34.67,34.67,34.63,34.63,82356.0,27.4058,27.4058,27.3741,27.3741,82356.0
2015-12-28 11:05:00,34.64,34.65,34.6,34.6,87945.0,27.382,27.39,27.3504,27.3504,87945.0
2015-12-28 11:10:00,34.61,34.64,34.59,34.62,79408.0,27.3583,27.382,27.3425,27.3662,79408.0
2015-12-28 11:15:00,34.61,34.64,34.59,34.63,75053.0,27.3583,27.382,27.3425,27.3741,75053.0
2015-12-28 11:20:00,34.63,34.69,34.62,34.67,133751.0,27.3741,27.4216,27.3662,27.4058,133751.0
2015-12-28 11:25:00,34.67,34.69,34.64,34.65,90604.0,27.4058,27.4216,27.382,27.39,90604.0
2015-12-28 11:30:00,34.65,34.65,34.57,34.59,120188.0,27.39,27.39,27.3267,27.3425,120188.0
2015-12-28 11:35:00,34.58,34.61,34.57,34.6,104869.0,27.3346,27.3583,27.3267,27.3504,104869.0
2015-12-28 11:40:00,34.6,34.62,34.58,34.62,39193.0,27.3504,27.3662,27.3346,27.3662,39193.0
2015-12-28 11:45:00,34.62,34.64,34.59,34.62,59392.0,27.3662,27.382,27.3425,27.3662,59392.0
2015-12-28 11:50:00,34.62,34.67,34.62,34.62,67973.0,27.3662,27.4058,27.3662,27.3662,67973.0
2015-12-28 11:55:00,34.62,34.66,34.61,34.62,55020.0,27.3662,27.3979,27.3583,27.3662,55020.0
2015-12-28 12:00:00,34.62,34.65,34.6,34.65,51823.0,27.3662,27.39,27.3504,27.39,51823.0
2015-12-28 12:05:00,34.65,34.68,34.64,34.68,153494.0,27.39,27.4137,27.382,27.4137,153494.0
2015-12-28 12:10:00,34.68,34.68,34.65,34.66,54237.0,27.4137,27.4137,27.39,27.3979,54237.0
2015-12-28 12:15:00,34.66,34.7,34.65,34.69,54926.0,27.3979,27.4295,27.39,27.4216,54926.0
2015-12-28 12:20:00,34.68,34.69,34.65,34.66,122339.0,27.4137,27.4216,27.39,27.3979,122339.0
2015-12-28 12:25:00,34.66,34.69,34.64,34.68,76624.0,27.3979,27.4216,27.382,27.4137,76624.0
2015-12-28 12:30:00,34.69,34.7,34.66,34.67,109727.0,27.4216,27.4295,27.3979,27.4058,109727.0
2015-12-28 12:35:00,34.67,34.69,34.65,34.68,43975.0,27.4058,27.4216,27.39,27.4137,43975.0
2015-12-28 12:40:00,34.68,34.69,34.65,34.67,61644.0,27.4137,27.4216,27.39,27.4058,61644.0
2015-12-28 12:45:00,34.67,34.69,34.65,34.67,44510.0,27.4058,27.4216,27.39,27.4058,44510.0
2015-12-28 12:50:00,34.67,34.73,34.67,34.73,103489.0,27.4058,27.4532,27.4058,27.4532,103489.0
2015-12-28 12:55:00,34.74,34.75,34.71,34.74,152538.0,27.4611,27.469,27.4374,27.4611,152538.0
2015-12-28 13:00:00,34.73,34.75,34.71,34.72,130628.0,27.4532,27.469,27.4374,27.4453,130628.0
2015-12-28 13:05:00,34.72,34.74,34.71,34.73,60181.0,27.4453,27.4611,27.4374,27.4532,60181.0
2015-12-28 13:10:00,34.72,34.82,34.72,34.8,77288.0,27.4453,27.5243,27.4453,27.5085,77288.0
2015-12-28 13:15:00,34.81,34.83,34.78,34.83,62232.0,27.5164,27.5322,27.4927,27.5322,62232.0
2015-12-28 13:20:00,34.83,34.83,34.76,34.78,59508.0,27.5322,27.5322,27.4769,27.4927,59508.0
2015-12-28 13:25:00,34.77,34.82,34.77,34.8,79701.0,27.4848,27.5243,27.4848,27.5085,79701.0
2015-12-28 13:30:00,34.81,34.87,34.8,34.82,111525.0,27.5164,27.5639,27.5085,27.5243,111525.0
2015-12-28 13:35:00,34.83,34.83,34.8,34.8,31236.0,27.5322,27.5322,27.5085,27.5085,31236.0
2015-12-28 13:40:00,34.8,34.82,34.75,34.78,73839.0,27.5085,27.5243,27.469,27.4927,73839.0
2015-12-28 13:45:00,34.78,34.82,34.78,34.8,51470.0,27.4927,27.5243,27.4927,27.5085,51470.0
2015-12-28 13:50:00,34.8,34.83,34.77,34.77,85313.0,27.5085,27.5322,27.4848,27.4848,85313.0
2015-12-28 13:55:00,34.77,34.81,34.76,34.77,52596.0,27.4848,27.5164,27.4769,27.4848,52596.0
2015-12-28 14:00:00,34.77,34.79,34.76,34.78,38365.0,27.4848,27.5006,27.4769,27.4927,38365.0
2015-12-28 14:05:00,34.77,34.8,34.76,34.8,32579.0,27.4848,27.5085,27.4769,27.5085,32579.0
2015-12-28 14:10:00,34.8,34.8,34.76,34.77,76162.0,27.5085,27.5085,27.4769,27.4848,76162.0
2015-12-28 14:15:00,34.77,34.81,34.76,34.8,35592.0,27.4848,27.5164,27.4769,27.5085,35592.0
2015-12-28 14:20:00,34.81,34.83,34.79,34.82,136974.0,27.5164,27.5322,27.5006,27.5243,136974.0
2015-12-28 14:25:00,34.82,34.86,34.81,34.85,82383.0,27.5243,27.556,27.5164,27.548,82383.0
2015-12-28 14:30:00,34.84,34.85,34.8,34.8,105472.0,27.5401,27.548,27.5085,27.5085,105472.0
2015-12-28 14:35:00,34.81,34.82,34.79,34.82,87167.0,27.5164,27.5243,27.5006,27.5243,87167.0
2015-12-28 14:40:00,34.82,34.83,34.81,34.83,41860.0,27.5243,27.5322,27.5164,27.5322,41860.0
2015-12-28 14:45:00,34.83,34.84,34.78,34.82,67586.0,27.5322,27.5401,27.4927,27.5243,67586.0
2015-12-28 14:50:00,34.82,34.85,34.81,34.85,47235.0,27.5243,27.548,27.5164,27.548,47235.0
2015-12-28 14:55:00,34.85,34.85,34.81,34.83,68706.0,27.548,27.548,27.5164,27.5322,68706.0
2015-12-28 15:00:00,34.82,34.86,34.82,34.83,85766.0,27.5243,27.556,27.5243,27.5322,85766.0
2015-12-28 15:05:00,34.83,34.87,34.81,34.85,135171.0,27.5322,27.5639,27.5164,27.548,135171.0
2015-12-28 15:10:00,34.86,34.88,34.84,34.84,77952.0,27.556,27.5718,27.5401,27.5401,77952.0
2015-12-28 15:15:00,34.84,34.87,34.82,34.83,99890.0,27.5401,27.5639,27.5243,27.5322,99890.0
2015-12-28 15:20:00,34.83,34.89,34.82,34.88,82683.0,27.5322,27.5797,27.5243,27.5718,82683.0
2015-12-28 15:25:00,34.88,34.89,34.86,34.88,85259.0,27.5718,27.5797,27.556,27.5718,85259.0
2015-12-28 15:30:00,34.88,34.88,34.85,34.87,98434.0,27.5718,27.5718,27.548,27.5639,98434.0
2015-12-28 15:35:00,34.87,34.88,34.86,34.87,91722.0,27.5639,27.5718,27.556,27.5639,91722.0
2015-12-28 15:40:00,34.87,34.88,34.86,34.87,100787.0,27.5639,27.5718,27.556,27.5639,100787.0
2015-12-28 15:45:00,34.87,34.89,34.85,34.88,233087.0,27.5639,27.5797,27.548,27.5718,233087.0
2015-12-28 15:50:00,34.88,34.91,34.87,34.9,208911.0,27.5718,27.5955,27.5639,27.5876,208911.0
2015-12-28 15:55:00,34.9,34.94,34.87,34.93,660550.0,27.5876,27.6192,27.5639,27.6113,660550.0
2015-12-29 09:30:00,35.01,35.18,35.01,35.18,398610.0,27.6745,27.8089,27.6745,27.8089,398610.0
2015-12-29 09:35:00,35.18,35.23,35.17,35.22,299641.0,27.8089,27.8484,27.801,27.8405,299641.0
2015-12-29 09:40:00,35.22,35.23,35.16,35.21,262921.0,27.8405,27.8484,27.7931,27.8326,262921.0
2015-12-29 09:45:00,35.22,35.28,35.21,35.28,295977.0,27.8405,27.888,27.8326,27.888,295977.0
2015-12-29 09:50:00,35.27,35.34,35.27,35.32,227129.0,27.88,27.9354,27.88,27.9196,227129.0
2015-12-29 09:55:00,35.32,35.39,35.31,35.38,183336.0,27.9196,27.9749,27.9117,27.967,183336.0
2015-12-29 10:00:00,35.39,35.42,35.38,35.38,214786.0,27.9749,27.9986,27.967,27.967,214786.0
2015-12-29 10:05:00,35.39,35.45,35.38,35.43,168557.0,27.9749,28.0223,27.967,28.0065,168557.0
2015-12-29 10:10:00,35.43,35.44,35.36,35.39,237030.0,28.0065,28.0144,27.9512,27.9749,237030.0
2015-12-29 10:15:00,35.39,35.41,35.38,35.4,109729.0,27.9749,27.9907,27.967,27.9828,109729.0
2015-12-29 10:20:00,35.4,35.44,35.39,35.4,124433.0,27.9828,28.0144,27.9749,27.9828,124433.0
2015-12-29 10:25:00,35.4,35.43,35.39,35.41,120479.0,27.9828,28.0065,27.9749,27.9907,120479.0
2015-12-29 10:30:00,35.42,35.44,35.41,35.41,110567.0,27.9986,28.0144,27.9907,27.9907,110567.0
2015-12-29 10:35:00,35.41,35.42,35.39,35.41,114874.0,27.9907,27.9986,27.9749,27.9907,114874.0
2015-12-29 10:40:00,35.42,35.45,35.41,35.45,180291.0,27.9986,28.0223,27.9907,28.0223,180291.0
2015-12-29 10:45:00,35.45,35.45,35.42,35.45,106474.0,28.0223,28.0223,27.9986,28.0223,106474.0
2015-12-29 10:50:00,35.44,35.48,35.43,35.48,187382.0,28.0144,28.046,28.0065,28.046,187382.0
2015-12-29 10:55:00,35.48,35.48,35.42,35.42,136249.0,28.046,28.046,27.9986,27.9986,136249.0
2015-12-29 11:00:00,35.42,35.45,35.41,35.43,169338.0,27.9986,28.0223,27.9907,28.0065,169338.0
2015-12-29 11:05:00,35.44,35.48,35.41,35.48,185836.0,28.0144,28.046,27.9907,28.046,185836.0
2015-12-29 11:10:00,35.47,35.48,35.44,35.46,71248.0,28.0381,28.046,28.0144,28.0302,71248.0
2015-12-29 11:15:00,35.46,35.49,35.46,35.47,133506.0,28.0302,28.0539,28.0302,28.0381,133506.0
2015-12-29 11:20:00,35.46,35.47,35.43,35.44,71960.0,28.0302,28.0381,28.0065,28.0144,71960.0
2015-12-29 11:25:00,35.44,35.45,35.39,35.39,154516.0,28.0144,28.0223,27.9749,27.9749,154516.0
2015-12-29 11:30:00,35.39,35.41,35.35,35.38,145120.0,27.9749,27.9907,27.9433,27.967,145120.0
2015-12-29 11:35:00,35.38,35.39,35.34,35.38,117834.0,27.967,27.9749,27.9354,27.967,117834.0
2015-12-29 11:40:00,35.39,35.39,35.36,35.38,52379.0,27.9749,27.9749,27.9512,27.967,52379.0
2015-12-29 11:45:00,35.37,35.38,35.34,35.35,103760.0,27.9591,27.967,27.9354,27.9433,103760.0
2015-12-29 11:50:00,35.35,35.36,35.32,35.35,120931.0,27.9433,27.9512,27.9196,27.9433,120931.0
2015-12-29 11:55:00,35.36,35.43,35.34,35.43,127082.0,27.9512,28.0065,27.9354,28.0065,127082.0
2015-12-29 12:00:00,35.43,35.46,35.42,35.45,92262.0,28.0065,28.0302,27.9986,28.0223,92262.0
2015-12-29 12:05:00,35.46,35.47,35.45,35.47,99561.0,28.0302,28.0381,28.0223,28.0381,99561.0
2015-12-29 12:10:00,35.46,35.47,35.45,35.47,99913.0,28.0302,28.0381,28.0223,28.0381,99913.0
2015-12-29 12:15:00,35.47,35.48,35.46,35.48,98919.0,28.0381,28.046,28.0302,28.046,98919.0
2015-12-29 12:20:00,35.48,35.5,35.47,35.5,190762.0,28.046,28.0619,28.0381,28.0619,190762.0
2015-12-29 12:25:00,35.49,35.5,35.46,35.48,90575.0,28.0539,28.0619,28.0302,28.046,90575.0
2015-12-29 12:30:00,35.47,35.49,35.45,35.47,69438.0,28.0381,28.0539,28.0223,28.0381,69438.0
2015-12-29 12:35:00,35.46,35.49,35.46,35.48,53307.0,28.0302,28.0539,28.0302,28.046,53307.0
2015-12-29 12:40:00,35.48,35.49,35.44,35.48,99880.0,28.046,28.0539,28.0144,28.046,99880.0
2015-12-29 12:45:00,35.48,35.49,35.45,35.46,51471.0,28.046,28.0539,28.0223,28.0302,51471.0
2015-12-29 12:50:00,35.46,35.49,35.45,35.46,89283.0,28.0302,28.0539,28.0223,28.0302,89283.0
2015-12-29 12:55:00,35.47,35.49,35.46,35.48,53048.0,28.0381,28.0539,28.0302,28.046,53048.0
2015-12-29 13:00:00,35.48,35.5,35.48,35.49,72254.0,28.046,28.0619,28.046,28.0539,72254.0
2015-12-29 13:05:00,35.48,35.49,35.46,35.48,99861.0,28.046,28.0539,28.0302,28.046,99861.0
2015-12-29 13:10:00,35.49,35.49,35.47,35.48,50051.0,28.0539,28.0539,28.0381,28.046,50051.0
2015-12-29 13:15:00,35.48,35.52,35.48,35.5,589549.0,28.046,28.0777,28.046,28.0619,589549.0
2015-12-29 13:20:00,35.51,35.52,35.49,35.52,94371.0,28.0698,28.0777,28.0539,28.0777,94371.0
2015-12-29 13:25:00,35.52,35.52,35.5,35.51,69525.0,28.0777,28.0777,28.0619,28.0698,69525.0
2015-12-29 13:30:00,35.52,35.53,35.48,35.48,136750.0,28.0777,28.0856,28.046,28.046,136750.0
2015-12-29 13:35:00,35.48,35.51,35.47,35.48,121083.0,28.046,28.0698,28.0381,28.046,121083.0
2015-12-29 13:40:00,35.48,35.52,35.47,35.52,82423.0,28.046,28.0777,28.0381,28.0777,82423.0
2015-12-29 13:45:00,35.52,35.52,35.48,35.49,84868.0,28.0777,28.0777,28.046,28.0539,84868.0
2015-12-29 13:50:00,35.5,35.52,35.49,35.49,139092.0,28.0619,28.0777,28.0539,28.0539,139092.0
2015-12-29 13:55:00,35.49,35.54,35.49,35.52,222715.0,28.0539,28.0935,28.0539,28.0777,222715.0
2015-12-29 14:00:00,35.52,35.54,35.52,35.54,67116.0,28.0777,28.0935,28.0777,28.0935,67116.0
2015-12-29 14:05:00,35.53,35.55,35.53,35.54,132438.0,28.0856,28.1014,28.0856,28.0935,132438.0
2015-12-29 14:10:00,35.54,35.55,35.52,35.54,102940.0,28.0935,28.1014,28.0777,28.0935,102940.0
2015-12-29 14:15:00,35.54,35.55,35.52,35.54,102309.0,28.0935,28.1014,28.0777,28.0935,102309.0
2015-12-29 14:20:00,35.55,35.55,35.53,35.54,75909.0,28.1014,28.1014,28.0856,28.0935,75909.0
2015-12-29 14:25:00,35.55,35.57,35.53,35.57,139485.0,28.1014,28.1172,28.0856,28.1172,139485.0
2015-12-29 14:30:00,35.57,35.57,35.55,35.56,58882.0,28.1172,28.1172,28.1014,28.1093,58882.0
2015-12-29 14:35:00,35.56,35.56,35.54,35.55,74148.0,28.1093,28.1093,28.0935,28.1014,74148.0
2015-12-29 14:40:00,35.55,35.56,35.5,35.5,111136.0,28.1014,28.1093,28.0619,28.0619,111136.0
2015-12-29 14:45:00,35.5,35.55,35.5,35.53,122321.0,28.0619,28.1014,28.0619,28.0856,122321.0
2015-12-29 14:50:00,35.53,35.59,35.52,35.57,271560.0,28.0856,28.133,28.0777,28.1172,271560.0
2015-12-29 14:55:00,35.57,35.58,35.54,35.54,208889.0,28.1172,28.1251,28.0935,28.0935,208889.0
2015-12-29 15:00:00,35.54,35.57,35.54,35.54,90571.0,28.0935,28.1172,28.0935,28.0935,90571.0
2015-12-29 15:05:00,35.54,35.58,35.53,35.56,96729.0,28.0935,28.1251,28.0856,28.1093,96729.0
2015-12-29 15:10:00,35.56,35.57,35.54,35.56,87662.0,28.1093,28.1172,28.0935,28.1093,87662.0
2015-12-29 15:15:00,35.57,35.58,35.53,35.54,107347.0,28.1172,28.1251,28.0856,28.0935,107347.0
2015-12-29 15:20:00,35.55,35.56,35.51,35.51,154835.0,28.1014,28.1093,28.0698,28.0698,154835.0
2015-12-29 15:25:00,35.51,35.52,35.49,35.49,135739.0,28.0698,28.0777,28.0539,28.0539,135739.0
2015-12-29 15:30:00,35.5,35.5,35.47,35.48,131133.0,28.0619,28.0619,28.0381,28.046,131133.0
2015-12-29 15:35:00,35.48,35.49,35.45,35.45,114437.0,28.046,28.0539,28.0223,28.0223,114437.0
2015-12-29 15:40:00,35.46,35.46,35.41,35.43,336194.0,28.0302,28.0302,27.9907,28.0065,336194.0
2015-12-29 15:45:00,35.43,35.47,35.42,35.47,178799.0,28.0065,28.0381,27.9986,28.0381,178799.0
2015-12-29 15:50:00,35.47,35.49,35.43,35.43,249755.0,28.0381,28.0539,28.0065,28.0065,249755.0
2015-12-29 15:55:00,35.43,35.47,35.43,35.44,735345.0,28.0065,28.0381,28.0065,28.0144,735345.0
2015-12-30 09:30:00,35.38,35.45,35.35,35.43,296896.0,27.967,28.0223,27.9433,28.0065,296896.0
2015-12-30 09:35:00,35.43,35.44,35.39,35.41,71883.0,28.0065,28.0144,27.9749,27.9907,71883.0
2015-12-30 09:40:00,35.41,35.41,35.33,35.33,93542.0,27.9907,27.9907,27.9275,27.9275,93542.0
2015-12-30 09:45:00,35.34,35.34,35.31,35.33,124895.0,27.9354,27.9354,27.9117,27.9275,124895.0
2015-12-30 09:50:00,35.34,35.35,35.29,35.32,113754.0,27.9354,27.9433,27.8959,27.9196,113754.0
2015-12-30 09:55:00,35.31,35.35,35.29,35.3,115810.0,27.9117,27.9433,27.8959,27.9038,115810.0
2015-12-30 10:00:00,35.31,35.34,35.29,35.32,118590.0,27.9117,27.9354,27.8959,27.9196,118590.0
2015-12-30 10:05:00,35.32,35.32,35.21,35.23,134137.0,27.9196,27.9196,27.8326,27.8484,134137.0
2015-12-30 10:10:00,35.23,35.26,35.19,35.21,103956.0,27.8484,27.8721,27.8168,27.8326,103956.0
2015-12-30 10:15:00,35.22,35.23,35.17,35.17,102853.0,27.8405,27.8484,27.801,27.801,102853.0
2015-12-30 10:20:00,35.17,35.18,35.11,35.12,127278.0,27.801,27.8089,27.7536,27.7615,127278.0
2015-12-30 10:25:00,35.12,35.13,35.09,35.1,114398.0,27.7615,27.7694,27.7378,27.7457,114398.0
2015-12-30 10:30:00,35.1,35.16,35.09,35.15,99153.0,27.7457,27.7931,27.7378,27.7852,99153.0
2015-12-30 10:35:00,35.15,35.16,35.12,35.14,52219.0,27.7852,27.7931,27.7615,27.7773,52219.0
2015-12-30 10:40:00,35.15,35.21,35.13,35.2,144128.0,27.7852,27.8326,27.7694,27.8247,144128.0
2015-12-30 10:45:00,35.19,35.2,35.17,35.19,98810.0,27.8168,27.8247,27.801,27.8168,98810.0
2015-12-30 10:50:00,35.18,35.19,35.16,35.17,101825.0,27.8089,27.8168,27.7931,27.801,101825.0
2015-12-30 10:55:00,35.18,35.18,35.17,35.17,20812.0,27.8089,27.8089,27.801,27.801,20812.0
2015-12-30 11:00:00,35.18,35.21,35.17,35.2,96750.0,27.8089,27.8326,27.801,27.8247,96750.0
2015-12-30 11:05:00,35.19,35.22,35.18,35.19,71736.0,27.8168,27.8405,27.8089,27.8168,71736.0
2015-12-30 11:10:00,35.19,35.2,35.16,35.19,183996.0,27.8168,27.8247,27.7931,27.8168,183996.0
2015-12-30 11:15:00,35.19,35.2,35.13,35.14,124312.0,27.8168,27.8247,27.7694,27.7773,124312.0
2015-12-30 11:20:00,35.13,35.15,35.13,35.14,40170.0,27.7694,27.7852,27.7694,27.7773,40170.0
2015-12-30 11:25:00,35.14,35.14,35.08,35.13,186892.0,27.7773,27.7773,27.7299,27.7694,186892.0
2015-12-30 11:30:00,35.13,35.14,35.08,35.13,148233.0,27.7694,27.7773,27.7299,27.7694,148233.0
2015-12-30 11:35:00,35.13,35.14,35.11,35.12,94274.0,27.7694,27.7773,27.7536,27.7615,94274.0
2015-12-30 11:40:00,35.13,35.14,35.08,35.09,90467.0,27.7694,27.7773,27.7299,27.7378,90467.0
2015-12-30 11:45:00,35.09,35.09,35.05,35.06,136151.0,27.7378,27.7378,27.7061,27.714,136151.0
2015-12-30 11:50:00,35.05,35.08,35.05,35.05,92189.0,27.7061,27.7299,27.7061,27.7061,92189.0
2015-12-30 11:55:00,35.05,35.06,35.01,35.02,86922.0,27.7061,27.714,27.6745,27.6824,86922.0
2015-12-30 12:00:00,35.02,35.03,35.0,35.01,108876.0,27.6824,27.6903,27.6666,27.6745,108876.0
2015-12-30 12:05:00,35.0,35.07,35.0,35.06,108120.0,27.6666,27.722,27.6666,27.714,108120.0
2015-12-30 12:10:00,35.06,35.08,35.04,35.05,62441.0,27.714,27.7299,27.6982,27.7061,62441.0
2015-12-30 12:15:00,35.04,35.07,35.04,35.07,83196.0,27.6982,27.722,27.6982,27.722,83196.0
2015-12-30 12:20:00,35.06,35.07,35.04,35.04,57363.0,27.714,27.722,27.6982,27.6982,57363.0
2015-12-30 12:25:00,35.05,35.07,35.04,35.05,48997.0,27.7061,27.722,27.6982,27.7061,48997.0
2015-12-30 12:30:00,35.05,35.06,35.03,35.05,48716.0,27.7061,27.714,27.6903,27.7061,48716.0
2015-12-30 12:35:00,35.04,35.05,35.03,35.03,46109.0,27.6982,27.7061,27.6903,27.6903,46109.0
2015-12-30 12:40:00,35.03,35.04,35.02,35.03,79594.0,27.6903,27.6982,27.6824,27.6903,79594.0
2015-12-30 12:45:00,35.03,35.04,35.0,35.0,80733.0,27.6903,27.6982,27.6666,27.6666,80733.0
2015-12-30 12:50:00,35.0,35.02,35.0,35.01,45836.0,27.6666,27.6824,27.6666,27.6745,45836.0
2015-12-30 12:55:00,35.02,35.04,35.01,35.04,54881.0,27.6824,27.6982,27.6745,27.6982,54881.0
2015-12-30 13:00:00,35.03,35.09,35.03,35.07,156407.0,27.6903,27.7378,27.6903,27.722,156407.0
2015-12-30 13:05:00,35.07,35.1,35.07,35.07,67134.0,27.722,27.7457,27.722,27.722,67134.0
2015-12-30 13:10:00,35.08,35.12,35.07,35.12,45253.0,27.7299,27.7615,27.722,27.7615,45253.0
2015-12-30 13:15:00,35.12,35.13,35.1,35.1,88730.0,27.7615,27.7694,27.7457,27.7457,88730.0
2015-12-30 13:20:00,35.1,35.1,35.06,35.08,96585.0,27.7457,27.7457,27.714,27.7299,96585.0
2015-12-30 13:25:00,35.08,35.1,35.07,35.1,36427.0,27.7299,27.7457,27.722,27.7457,36427.0
2015-12-30 13:30:00,35.09,35.13,35.09,35.12,74579.0,27.7378,27.7694,27.7378,27.7615,74579.0
2015-12-30 13:35:00,35.12,35.13,35.08,35.08,78873.0,27.7615,27.7694,27.7299,27.7299,78873.0
2015-12-30 13:40:00,35.08,35.13,35.08,35.13,66966.0,27.7299,27.7694,27.7299,27.7694,66966.0
2015-12-30 13:45:00,35.13,35.16,35.12,35.15,76791.0,27.7694,27.7931,27.7615,27.7852,76791.0
2015-12-30 13:50:00,35.15,35.17,35.14,35.15,57155.0,27.7852,27.801,27.7773,27.7852,57155.0
2015-12-30 13:55:00,35.15,35.16,35.14,35.14,46674.0,27.7852,27.7931,27.7773,27.7773,46674.0
2015-12-30 14:00:00,35.15,35.15,35.09,35.11,169795.0,27.7852,27.7852,27.7378,27.7536,169795.0
2015-12-30 14:05:00,35.1,35.11,35.09,35.1,41330.0,27.7457,27.7536,27.7378,27.7457,41330.0
2015-12-30 14:10:00,35.09,35.13,35.09,35.13,84227.0,27.7378,27.7694,27.7378,27.7694,84227.0
2015-12-30 14:15:00,35.13,35.13,35.11,35.12,59733.0,27.7694,27.7694,27.7536,27.7615,59733.0
2015-12-30 14:20:00,35.11,35.13,35.09,35.09,69815.0,27.7536,27.7694,27.7378,27.7378,69815.0
2015-12-30 14:25:00,35.09,35.1,35.09,35.09,39189.0,27.7378,27.7457,27.7378,27.7378,39189.0
2015-12-30 14:30:00,35.1,35.11,35.08,35.09,102705.0,27.7457,27.7536,27.7299,27.7378,102705.0
2015-12-30 14:35:00,35.1,35.1,35.08,35.09,47965.0,27.7457,27.7457,27.7299,27.7378,47965.0
2015-12-30 14:40:00,35.09,35.1,35.06,35.07,103293.0,27.7378,27.7457,27.714,27.722,103293.0
2015-12-30 14:45:00,35.06,35.1,35.06,35.1,82323.0,27.714,27.7457,27.714,27.7457,82323.0
2015-12-30 14:50:00,35.1,35.1,35.09,35.09,33757.0,27.7457,27.7457,27.7378,27.7378,33757.0
2015-12-30 14:55:00,35.1,35.1,35.06,35.07,80373.0,27.7457,27.7457,27.714,27.722,80373.0
2015-12-30 15:00:00,35.06,35.11,35.06,35.09,113253.0,27.714,27.7536,27.714,27.7378,113253.0
2015-12-30 15:05:00,35.09,35.1,35.07,35.07,70384.0,27.7378,27.7457,27.722,27.722,70384.0
2015-12-30 15:10:00,35.07,35.09,35.06,35.09,103255.0,27.722,27.7378,27.714,27.7378,103255.0
2015-12-30 15:15:00,35.09,35.12,35.08,35.12,71101.0,27.7378,27.7615,27.7299,27.7615,71101.0
2015-12-30 15:20:00,35.12,35.12,35.1,35.1,145757.0,27.7615,27.7615,27.7457,27.7457,145757.0
2015-12-30 15:25:00,35.1,35.1,35.09,35.09,73012.0,27.7457,27.7457,27.7378,27.7378,73012.0
2015-12-30 15:30:00,35.09,35.1,34.99,35.01,338921.0,27.7378,27.7457,27.6587,27.6745,338921.0
2015-12-30 15:35:00,35.0,35.01,34.94,35.01,292967.0,27.6666,27.6745,27.6192,27.6745,292967.0
2015-12-30 15:40:00,35.01,35.04,34.98,35.01,248594.0,27.6745,27.6982,27.6508,27.6745,248594.0
2015-12-30 15:45:00,35.01,35.05,35.0,35.05,251799.0,27.6745,27.7061,27.6666,27.7061,251799.0
2015-12-30 15:50:00,35.05,35.06,35.0,35.01,353722.0,27.7061,27.714,27.6666,27.6745,353722.0
2015-12-30 15:55:00,35.01,35.03,34.97,34.99,809909.0,27.6745,27.6903,27.6429,27.6587,809909.0
2015-12-31 09:30:00,34.82,34.96,34.72,34.78,394835.0,27.5243,27.635,27.4453,27.4927,394835.0
2015-12-31 09:35:00,34.78,34.81,34.73,34.74,175981.0,27.4927,27.5164,27.4532,27.4611,175981.0
2015-12-31 09:40:00,34.75,34.78,34.71,34.73,196295.0,27.469,27.4927,27.4374,27.4532,196295.0
2015-12-31 09:45:00,34.73,34.76,34.71,34.74,183895.0,27.4532,27.4769,27.4374,27.4611,183895.0
2015-12-31 09:50:00,34.74,34.75,34.61,34.64,176373.0,27.4611,27.469,27.3583,27.382,176373.0
2015-12-31 09:55:00,34.64,34.76,34.63,34.75,244436.0,27.382,27.4769,27.3741,27.469,244436.0
2015-12-31 10:00:00,34.74,34.78,34.72,34.74,292345.0,27.4611,27.4927,27.4453,27.4611,292345.0
2015-12-31 10:05:00,34.73,34.74,34.67,34.68,163915.0,27.4532,27.4611,27.4058,27.4137,163915.0
2015-12-31 10:10:00,34.69,34.71,34.67,34.68,183278.0,27.4216,27.4374,27.4058,27.4137,183278.0
2015-12-31 10:15:00,34.68,34.69,34.65,34.66,195592.0,27.4137,27.4216,27.39,27.3979,195592.0
2015-12-31 10:20:00,34.66,34.69,34.65,34.68,66767.0,27.3979,27.4216,27.39,27.4137,66767.0
2015-12-31 10:25:00,34.69,34.69,34.64,34.66,106955.0,27.4216,27.4216,27.382,27.3979,106955.0
2015-12-31 10:30:00,34.64,34.65,34.57,34.61,189610.0,27.382,27.39,27.3267,27.3583,189610.0
2015-12-31 10:35:00,34.62,34.64,34.61,34.63,123287.0,27.3662,27.382,27.3583,27.3741,123287.0
2015-12-31 10:40:00,34.62,34.63,34.59,34.62,110177.0,27.3662,27.3741,27.3425,27.3662,110177.0
2015-12-31 10:45:00,34.62,34.68,34.62,34.68,98646.0,27.3662,27.4137,27.3662,27.4137,98646.0
2015-12-31 10:50:00,34.68,34.69,34.64,34.67,84308.0,27.4137,27.4216,27.382,27.4058,84308.0
2015-12-31 10:55:00,34.66,34.68,34.62,34.63,110259.0,27.3979,27.4137,27.3662,27.3741,110259.0
2015-12-31 11:00:00,34.63,34.68,34.61,34.64,138065.0,27.3741,27.4137,27.3583,27.382,138065.0
2015-12-31 11:05:00,34.64,34.68,34.64,34.68,65800.0,27.382,27.4137,27.382,27.4137,65800.0
2015-12-31 11:10:00,34.68,34.68,34.65,34.66,57557.0,27.4137,27.4137,27.39,27.3979,57557.0
2015-12-31 11:15:00,34.66,34.67,34.6,34.65,91935.0,27.3979,27.4058,27.3504,27.39,91935.0
2015-12-31 11:20:00,34.65,34.65,34.6,34.61,92406.0,27.39,27.39,27.3504,27.3583,92406.0
2015-12-31 11:25:00,34.61,34.65,34.6,34.62,86784.0,27.3583,27.39,27.3504,27.3662,86784.0
2015-12-31 11:30:00,34.61,34.62,34.59,34.61,61919.0,27.3583,27.3662,27.3425,27.3583,61919.0
2015-12-31 11:35:00,34.62,34.66,34.61,34.64,82814.0,27.3662,27.3979,27.3583,27.382,82814.0
2015-12-31 11:40:00,34.65,34.68,34.64,34.67,98560.0,27.39,27.4137,27.382,27.4058,98560.0
2015-12-31 11:45:00,34.67,34.72,34.66,34.71,99196.0,27.4058,27.4453,27.3979,27.4374,99196.0
2015-12-31 11:50:00,34.71,34.71,34.66,34.69,62564.0,27.4374,27.4374,27.3979,27.4216,62564.0
2015-12-31 11:55:00,34.68,34.72,34.67,34.72,104051.0,27.4137,27.4453,27.4058,27.4453,104051.0
2015-12-31 12:00:00,34.72,34.75,34.72,34.73,156147.0,27.4453,27.469,27.4453,27.4532,156147.0
2015-12-31 12:05:00,34.73,34.77,34.72,34.77,125791.0,27.4532,27.4848,27.4453,27.4848,125791.0
2015-12-31 12:10:00,34.77,34.77,34.72,34.73,57228.0,27.4848,27.4848,27.4453,27.4532,57228.0
2015-12-31 12:15:00,34.73,34.75,34.71,34.75,146494.0,27.4532,27.469,27.4374,27.469,146494.0
2015-12-31 12:20:00,34.74,34.79,34.73,34.79,97682.0,27.4611,27.5006,27.4532,27.5006,97682.0
2015-12-31 12:25:00,34.79,34.79,34.75,34.78,50992.0,27.5006,27.5006,27.469,27.4927,50992.0
2015-12-31 12:30:00,34.78,34.8,34.76,34.78,67705.0,27.4927,27.5085,27.4769,27.4927,67705.0
2015-12-31 12:35:00,34.77,34.78,34.76,34.77,38253.0,27.4848,27.4927,27.4769,27.4848,38253.0
2015-12-31 12:40:00,34.76,34.77,34.74,34.77,64607.0,27.4769,27.4848,27.4611,27.4848,64607.0
2015-12-31 12:45:00,34.76,34.77,34.72,34.73,77493.0,27.4769,27.4848,27.4453,27.4532,77493.0
2015-12-31 12:50:00,34.73,34.75,34.71,34.75,41213.0,27.4532,27.469,27.4374,27.469,41213.0
2015-12-31 12:55:00,34.75,34.75,34.71,34.72,73513.0,27.469,27.469,27.4374,27.4453,73513.0
2015-12-31 13:00:00,34.71,34.72,34.65,34.66,78310.0,27.4374,27.4453,27.39,27.3979,78310.0
2015-12-31 13:05:00,34.65,34.67,34.61,34.62,89309.0,27.39,27.4058,27.3583,27.3662,89309.0
2015-12-31 13:10:00,34.61,34.67,34.61,34.65,63516.0,27.3583,27.4058,27.3583,27.39,63516.0
2015-12-31 13:15:00,34.64,34.65,34.61,34.62,99655.0,27.382,27.39,27.3583,27.3662,99655.0
2015-12-31 13:20:00,34.61,34.65,34.61,34.64,44434.0,27.3583,27.39,27.3583,27.382,44434.0
2015-12-31 13:25:00,34.65,34.66,34.63,34.65,100199.0,27.39,27.3979,27.3741,27.39,100199.0
2015-12-31 13:30:00,34.64,34.65,34.61,34.65,87251.0,27.382,27.39,27.3583,27.39,87251.0
2015-12-31 13:35:00,34.65,34.67,34.64,34.66,61789.0,27.39,27.4058,27.382,27.3979,61789.0
2015-12-31 13:40:00,34.66,34.72,34.66,34.72,46779.0,27.3979,27.4453,27.3979,27.4453,46779.0
2015-12-31 13:45:00,34.71,34.74,34.7,34.73,190688.0,27.4374,27.4611,27.4295,27.4532,190688.0
2015-12-31 13:50:00,34.72,34.76,34.72,34.74,65142.0,27.4453,27.4769,27.4453,27.4611,65142.0
2015-12-31 13:55:00,34.75,34.75,34.7,34.73,57004.0,27.469,27.469,27.4295,27.4532,57004.0
2015-12-31 14:00:00,34.72,34.76,34.72,34.74,98159.0,27.4453,27.4769,27.4453,27.4611,98159.0
2015-12-31 14:05:00,34.74,34.74,34.66,34.66,82774.0,27.4611,27.4611,27.3979,27.3979,82774.0
2015-12-31 14:10:00,34.67,34.69,34.65,34.67,52553.0,27.4058,27.4216,27.39,27.4058,52553.0
2015-12-31 14:15:00,34.67,34.68,34.64,34.65,181300.0,27.4058,27.4137,27.382,27.39,181300.0
2015-12-31 14:20:00,34.65,34.65,34.59,34.6,124188.0,27.39,27.39,27.3425,27.3504,124188.0
2015-12-31 14:25:00,34.59,34.61,34.58,34.6,108201.0,27.3425,27.3583,27.3346,27.3504,108201.0
2015-12-31 14:30:00,34.59,34.59,34.55,34.58,71494.0,27.3425,27.3425,27.3109,27.3346,71494.0
2015-12-31 14:35:00,34.57,34.59,34.54,34.56,68959.0,27.3267,27.3425,27.303,27.3188,68959.0
2015-12-31 14:40:00,34.55,34.57,34.55,34.56,38704.0,27.3109,27.3267,27.3109,27.3188,38704.0
2015-12-31 14:45:00,34.57,34.62,34.56,34.62,93745.0,27.3267,27.3662,27.3188,27.3662,93745.0
2015-12-31 14:50:00,34.62,34.63,34.61,34.61,47962.0,27.3662,27.3741,27.3583,27.3583,47962.0
2015-12-31 14:55:00,34.62,34.62,34.58,34.59,45185.0,27.3662,27.3662,27.3346,27.3425,45185.0
2015-12-31 15:00:00,34.59,34.59,34.55,34.55,74522.0,27.3425,27.3425,27.3109,27.3109,74522.0
2015-12-31 15:05:00,34.55,34.57,34.53,34.53,66195.0,27.3109,27.3267,27.2951,27.2951,66195.0
2015-12-31 15:10:00,34.53,34.54,34.5,34.54,214098.0,27.2951,27.303,27.2714,27.303,214098.0
2015-12-31 15:15:00,34.54,34.59,34.54,34.58,102236.0,27.303,27.3425,27.303,27.3346,102236.0
2015-12-31 15:20:00,34.58,34.58,34.54,34.57,237108.0,27.3346,27.3346,27.303,27.3267,237108.0
2015-12-31 15:25:00,34.56,34.57,34.53,34.55,182372.0,27.3188,27.3267,27.2951,27.3109,182372.0
2015-12-31 15:30:00,34.55,34.58,34.55,34.58,99602.0,27.3109,27.3346,27.3109,27.3346,99602.0
2015-12-31 15:35:00,34.58,34.6,34.54,34.57,247101.0,27.3346,27.3504,27.303,27.3267,247101.0
2015-12-31 15:40:00,34.56,34.59,34.56,34.58,226338.0,27.3188,27.3425,27.3188,27.3346,226338.0
2015-12-31 15:45:00,34.59,34.59,34.53,34.54,349905.0,27.3425,27.3425,27.2951,27.303,349905.0
2015-12-31 15:50:00,34.54,34.58,34.53,34.58,459202.0,27.303,27.3346,27.2951,27.3346,459202.0
2015-12-31 15:55:00,34.58,34.58,34.44,34.44,1055450.0,27.3346,27.3346,27.224,27.224,1055450.0
2016-01-04 09:30:00,33.88,33.94,33.73,33.76,809271.0,26.7813,26.8287,26.6627,26.6864,809271.0
2016-01-04 09:35:00,33.76,33.92,33.76,33.88,429428.0,26.6864,26.8129,26.6864,26.7813,429428.0
2016-01-04 09:40:00,33.87,33.96,33.84,33.89,638480.0,26.7734,26.8445,26.7497,26.7892,638480.0
2016-01-04 09:45:00,33.89,33.9,33.75,33.78,333778.0,26.7892,26.7971,26.6785,26.7022,333778.0
2016-01-04 09:50:00,33.79,33.81,33.74,33.74,360399.0,26.7101,26.726,26.6706,26.6706,360399.0
2016-01-04 09:55:00,33.74,33.8,33.7,33.75,237685.0,26.6706,26.718,26.639,26.6785,237685.0
2016-01-04 10:00:00,33.75,33.75,33.63,33.67,556176.0,26.6785,26.6785,26.5837,26.6153,556176.0
2016-01-04 10:05:00,33.66,33.76,33.64,33.76,260085.0,26.6074,26.6864,26.5916,26.6864,260085.0
2016-01-04 10:10:00,33.77,33.84,33.75,33.84,309208.0,26.6943,26.7497,26.6785,26.7497,309208.0
2016-01-04 10:15:00,33.84,33.88,33.81,33.87,174001.0,26.7497,26.7813,26.726,26.7734,174001.0
2016-01-04 10:20:00,33.87,33.89,33.73,33.78,275089.0,26.7734,26.7892,26.6627,26.7022,275089.0
2016-01-04 10:25:00,33.78,33.79,33.72,33.76,241235.0,26.7022,26.7101,26.6548,26.6864,241235.0
2016-01-04 10:30:00,33.75,33.76,33.68,33.72,212646.0,26.6785,26.6864,26.6232,26.6548,212646.0
2016-01-04 10:35:00,33.72,33.73,33.67,33.73,154336.0,26.6548,26.6627,26.6153,26.6627,154336.0
2016-01-04 10:40:00,33.72,33.73,33.63,33.7,195528.0,26.6548,26.6627,26.5837,26.639,195528.0
2016-01-04 10:45:00,33.7,33.7,33.66,33.69,568849.0,26.639,26.639,26.6074,26.6311,568849.0
2016-01-04 10:50:00,33.68,33.71,33.57,33.58,356000.0,26.6232,26.6469,26.5362,26.5441,356000.0
2016-01-04 10:55:00,33.58,33.64,33.53,33.59,330811.0,26.5441,26.5916,26.5046,26.552,330811.0
2016-01-04 11:00:00,33.6,33.6,33.51,33.54,235873.0,26.56,26.56,26.4888,26.5125,235873.0
2016-01-04 11:05:00,33.53,33.58,33.49,33.55,391456.0,26.5046,26.5441,26.473,26.5204,391456.0
2016-01-04 11:10:00,33.56,33.61,33.53,33.59,198597.0,26.5283,26.5679,26.5046,26.552,198597.0
2016-01-04 11:15:00,33.59,33.59,33.53,33.55,197252.0,26.552,26.552,26.5046,26.5204,197252.0
2016-01-04 11:20:00,33.56,33.6,33.53,33.59,167770.0,26.5283,26.56,26.5046,26.552,167770.0
2016-01-04 11:25:00,33.59,33.62,33.57,33.61,300230.0,26.552,26.5758,26.5362,26.5679,300230.0
2016-01-04 11:30:00,33.61,33.62,33.57,33.6,164709.0,26.5679,26.5758,26.5362,26.56,164709.0
2016-01-04 11:35:00,33.6,33.6,33.54,33.58,151378.0,26.56,26.56,26.5125,26.5441,151378.0
2016-01-04 11:40:00,33.58,33.66,33.57,33.63,196479.0,26.5441,26.6074,26.5362,26.5837,196479.0
2016-01-04 11:45:00,33.63,33.66,33.62,33.65,154056.0,26.5837,26.6074,26.5758,26.5995,154056.0
2016-01-04 11:50:00,33.66,33.66,33.62,33.62,188083.0,26.6074,26.6074,26.5758,26.5758,188083.0
2016-01-04 11:55:00,33.61,33.62,33.55,33.59,279092.0,26.5679,26.5758,26.5204,26.552,279092.0
2016-01-04 12:00:00,33.59,33.59,33.53,33.58,253557.0,26.552,26.552,26.5046,26.5441,253557.0
2016-01-04 12:05:00,33.58,33.59,33.54,33.57,348328.0,26.5441,26.552,26.5125,26.5362,348328.0
2016-01-04 12:10:00,33.57,33.59,33.5,33.5,214089.0,26.5362,26.552,26.4809,26.4809,214089.0
2016-01-04 12:15:00,33.5,33.55,33.5,33.51,154249.0,26.4809,26.5204,26.4809,26.4888,154249.0
2016-01-04 12:20:00,33.51,33.55,33.49,33.54,292527.0,26.4888,26.5204,26.473,26.5125,292527.0
2016-01-04 12:25:00,33.54,33.63,33.53,33.63,257801.0,26.5125,26.5837,26.5046,26.5837,257801.0
2016-01-04 12:30:00,33.62,33.63,33.56,33.58,214281.0,26.5758,26.5837,26.5283,26.5441,214281.0
2016-01-04 12:35:00,33.57,33.59,33.55,33.59,91131.0,26.5362,26.552,26.5204,26.552,91131.0
2016-01-04 12:40:00,33.59,33.64,33.55,33.64,169559.0,26.552,26.5916,26.5204,26.5916,169559.0
2016-01-04 12:45:00,33.64,33.67,33.63,33.66,165292.0,26.5916,26.6153,26.5837,26.6074,165292.0
2016-01-04 12:50:00,33.66,33.7,33.66,33.69,138985.0,26.6074,26.639,26.6074,26.6311,138985.0
2016-01-04 12:55:00,33.69,33.69,33.64,33.67,163714.0,26.6311,26.6311,26.5916,26.6153,163714.0
2016-01-04 13:00:00,33.67,33.71,33.65,33.7,123769.0,26.6153,26.6469,26.5995,26.639,123769.0
2016-01-04 13:05:00,33.7,33.73,33.7,33.72,150119.0,26.639,26.6627,26.639,26.6548,150119.0
2016-01-04 13:10:00,33.73,33.76,33.72,33.75,163200.0,26.6627,26.6864,26.6548,26.6785,163200.0
2016-01-04 13:15:00,33.75,33.8,33.72,33.73,379840.0,26.6785,26.718,26.6548,26.6627,379840.0
2016-01-04 13:20:00,33.73,33.75,33.69,33.7,198581.0,26.6627,26.6785,26.6311,26.639,198581.0
2016-01-04 13:25:00,33.7,33.74,33.68,33.73,92691.0,26.639,26.6706,26.6232,26.6627,92691.0
2016-01-04 13:30:00,33.73,33.74,33.69,33.72,155615.0,26.6627,26.6706,26.6311,26.6548,155615.0
2016-01-04 13:35:00,33.71,33.75,33.71,33.75,120406.0,26.6469,26.6785,26.6469,26.6785,120406.0
2016-01-04 13:40:00,33.74,33.75,33.7,33.71,101804.0,26.6706,26.6785,26.639,26.6469,101804.0
2016-01-04 13:45:00,33.72,33.72,33.67,33.69,197011.0,26.6548,26.6548,26.6153,26.6311,197011.0
2016-01-04 13:50:00,33.68,33.74,33.68,33.72,128414.0,26.6232,26.6706,26.6232,26.6548,128414.0
2016-01-04 13:55:00,33.71,33.75,33.7,33.72,309356.0,26.6469,26.6785,26.639,26.6548,309356.0
2016-01-04 14:00:00,33.72,33.73,33.65,33.69,227839.0,26.6548,26.6627,26.5995,26.6311,227839.0
2016-01-04 14:05:00,33.7,33.7,33.63,33.68,195608.0,26.639,26.639,26.5837,26.6232,195608.0
2016-01-04 14:10:00,33.68,33.68,33.63,33.64,114945.0,26.6232,26.6232,26.5837,26.5916,114945.0
2016-01-04 14:15:00,33.64,33.71,33.61,33.71,185963.0,26.5916,26.6469,26.5679,26.6469,185963.0
2016-01-04 14:20:00,33.7,33.75,33.7,33.73,91769.0,26.639,26.6785,26.639,26.6627,91769.0
2016-01-04 14:25:00,33.73,33.75,33.69,33.7,120308.0,26.6627,26.6785,26.6311,26.639,120308.0
2016-01-04 14:30:00,33.7,33.72,33.6,33.61,243963.0,26.639,26.6548,26.56,26.5679,243963.0
2016-01-04 14:35:00,33.62,33.65,33.57,33.6,155850.0,26.5758,26.5995,26.5362,26.56,155850.0
2016-01-04 14:40:00,33.61,33.65,33.6,33.62,120185.0,26.5679,26.5995,26.56,26.5758,120185.0
2016-01-04 14:45:00,33.63,33.65,33.58,33.62,144627.0,26.5837,26.5995,26.5441,26.5758,144627.0
2016-01-04 14:50:00,33.63,33.66,33.56,33.59,162332.0,26.5837,26.6074,26.5283,26.552,162332.0
2016-01-04 14:55:00,33.59,33.62,33.58,33.62,128626.0,26.552,26.5758,26.5441,26.5758,128626.0
2016-01-04 15:00:00,33.62,33.62,33.55,33.56,220228.0,26.5758,26.5758,26.5204,26.5283,220228.0
2016-01-04 15:05:00,33.55,33.58,33.53,33.55,185120.0,26.5204,26.5441,26.5046,26.5204,185120.0
2016-01-04 15:10:00,33.55,33.57,33.5,33.54,285165.0,26.5204,26.5362,26.4809,26.5125,285165.0
2016-01-04 15:15:00,33.54,33.56,33.51,33.54,215508.0,26.5125,26.5283,26.4888,26.5125,215508.0
2016-01-04 15:20:00,33.53,33.54,33.46,33.47,414795.0,26.5046,26.5125,26.4493,26.4572,414795.0
2016-01-04 15:25:00,33.46,33.55,33.46,33.54,243732.0,26.4493,26.5204,26.4493,26.5125,243732.0
2016-01-04 15:30:00,33.54,33.65,33.53,33.65,548065.0,26.5125,26.5995,26.5046,26.5995,548065.0
2016-01-04 15:35:00,33.65,33.65,33.62,33.65,378187.0,26.5995,26.5995,26.5758,26.5995,378187.0
2016-01-04 15:40:00,33.65,33.74,33.64,33.73,326155.0,26.5995,26.6706,26.5916,26.6627,326155.0
2016-01-04 15:45:00,33.74,33.81,33.72,33.8,489084.0,26.6706,26.726,26.6548,26.718,489084.0
2016-01-04 15:50:00,33.8,33.86,33.78,33.83,833449.0,26.718,26.7655,26.7022,26.7418,833449.0
2016-01-04 15:55:00,33.83,34.01,33.82,33.97,2114651.0,26.7418,26.884,26.7339,26.8524,2114651.0
2016-01-05 09:30:00,33.96,34.0,33.75,33.75,501448.0,26.8445,26.8761,26.6785,26.6785,501448.0
2016-01-05 09:35:00,33.76,33.81,33.72,33.75,303272.0,26.6864,26.726,26.6548,26.6785,303272.0
2016-01-05 09:40:00,33.75,33.86,33.71,33.8,266631.0,26.6785,26.7655,26.6469,26.718,266631.0
2016-01-05 09:45:00,33.8,33.85,33.72,33.77,241312.0,26.718,26.7576,26.6548,26.6943,241312.0
2016-01-05 09:50:00,33.77,33.78,33.7,33.71,146380.0,26.6943,26.7022,26.639,26.6469,146380.0
2016-01-05 09:55:00,33.71,33.76,33.67,33.76,254745.0,26.6469,26.6864,26.6153,26.6864,254745.0
2016-01-05 10:00:00,33.75,33.76,33.7,33.72,152026.0,26.6785,26.6864,26.639,26.6548,152026.0
2016-01-05 10:05:00,33.73,33.74,33.65,33.66,114563.0,26.6627,26.6706,26.5995,26.6074,114563.0
2016-01-05 10:10:00,33.66,33.71,33.65,33.7,165954.0,26.6074,26.6469,26.5995,26.639,165954.0
2016-01-05 10:15:00,33.71,33.74,33.68,33.71,120685.0,26.6469,26.6706,26.6232,26.6469,120685.0
2016-01-05 10:20:00,33.71,33.72,33.66,33.7,148869.0,26.6469,26.6548,26.6074,26.639,148869.0
2016-01-05 10:25:00,33.7,33.7,33.64,33.64,170377.0,26.639,26.639,26.5916,26.5916,170377.0
2016-01-05 10:30:00,33.65,33.66,33.61,33.64,190168.0,26.5995,26.6074,26.5679,26.5916,190168.0
2016-01-05 10:35:00,33.64,33.73,33.63,33.72,192090.0,26.5916,26.6627,26.5837,26.6548,192090.0
2016-01-05 10:40:00,33.73,33.78,33.71,33.75,139296.0,26.6627,26.7022,26.6469,26.6785,139296.0
2016-01-05 10:45:00,33.75,33.81,33.72,33.81,163131.0,26.6785,26.726,26.6548,26.726,163131.0
2016-01-05 10:50:00,33.81,33.84,33.77,33.78,186808.0,26.726,26.7497,26.6943,26.7022,186808.0
2016-01-05 10:55:00,33.79,33.8,33.76,33.76,165958.0,26.7101,26.718,26.6864,26.6864,165958.0
2016-01-05 11:00:00,33.76,33.77,33.69,33.69,239005.0,26.6864,26.6943,26.6311,26.6311,239005.0
2016-01-05 11:05:00,33.69,33.73,33.68,33.7,158531.0,26.6311,26.6627,26.6232,26.639,158531.0
2016-01-05 11:10:00,33.7,33.71,33.61,33.61,146414.0,26.639,26.6469,26.5679,26.5679,146414.0
2016-01-05 11:15:00,33.61,33.62,33.57,33.57,277000.0,26.5679,26.5758,26.5362,26.5362,277000.0
2016-01-05 11:20:00,33.57,33.61,33.56,33.57,204787.0,26.5362,26.5679,26.5283,26.5362,204787.0
2016-01-05 11:25:00,33.58,33.66,33.57,33.62,230856.0,26.5441,26.6074,26.5362,26.5758,230856.0
2016-01-05 11:30:00,33.63,33.7,33.61,33.69,146733.0,26.5837,26.639,26.5679,26.6311,146733.0
2016-01-05 11:35:00,33.7,33.71,33.66,33.68,114655.0,26.639,26.6469,26.6074,26.6232,114655.0
2016-01-05 11:40:00,33.68,33.72,33.65,33.66,122242.0,26.6232,26.6548,26.5995,26.6074,122242.0
2016-01-05 11:45:00,33.66,33.73,33.65,33.72,72247.0,26.6074,26.6627,26.5995,26.6548,72247.0
2016-01-05 11:50:00,33.73,33.74,33.68,33.68,132925.0,26.6627,26.6706,26.6232,26.6232,132925.0
2016-01-05 11:55:00,33.68,33.71,33.65,33.69,138937.0,26.6232,26.6469,26.5995,26.6311,138937.0
2016-01-05 12:00:00,33.7,33.7,33.65,33.66,123758.0,26.639,26.639,26.5995,26.6074,123758.0
2016-01-05 12:05:00,33.66,33.69,33.55,33.58,250240.0,26.6074,26.6311,26.5204,26.5441,250240.0
2016-01-05 12:10:00,33.58,33.6,33.53,33.58,185122.0,26.5441,26.56,26.5046,26.5441,185122.0
2016-01-05 12:15:00,33.58,33.6,33.53,33.59,127052.0,26.5441,26.56,26.5046,26.552,127052.0
2016-01-05 12:20:00,33.59,33.63,33.57,33.6,99802.0,26.552,26.5837,26.5362,26.56,99802.0
2016-01-05 12:25:00,33.61,33.62,33.55,33.59,77964.0,26.5679,26.5758,26.5204,26.552,77964.0
2016-01-05 12:30:00,33.59,33.63,33.59,33.61,127627.0,26.552,26.5837,26.552,26.5679,127627.0
2016-01-05 12:35:00,33.61,33.62,33.59,33.62,272582.0,26.5679,26.5758,26.552,26.5758,272582.0
2016-01-05 12:40:00,33.62,33.62,33.54,33.58,155386.0,26.5758,26.5758,26.5125,26.5441,155386.0
2016-01-05 12:45:00,33.58,33.61,33.56,33.6,187508.0,26.5441,26.5679,26.5283,26.56,187508.0
2016-01-05 12:50:00,33.6,33.64,33.57,33.64,82635.0,26.56,26.5916,26.5362,26.5916,82635.0
2016-01-05 12:55:00,33.64,33.68,33.62,33.66,86914.0,26.5916,26.6232,26.5758,26.6074,86914.0
2016-01-05 13:00:00,33.66,33.7,33.62,33.7,95695.0,26.6074,26.639,26.5758,26.639,95695.0
2016-01-05 13:05:00,33.7,33.71,33.66,33.67,73729.0,26.639,26.6469,26.6074,26.6153,73729.0
2016-01-05 13:10:00,33.67,33.7,33.63,33.63,160580.0,26.6153,26.639,26.5837,26.5837,160580.0
2016-01-05 13:15:00,33.64,33.66,33.61,33.61,119976.0,26.5916,26.6074,26.5679,26.5679,119976.0
2016-01-05 13:20:00,33.6,33.61,33.57,33.59,155670.0,26.56,26.5679,26.5362,26.552,155670.0
2016-01-05 13:25:00,33.59,33.62,33.59,33.62,77395.0,26.552,26.5758,26.552,26.5758,77395.0
2016-01-05 13:30:00,33.62,33.65,33.6,33.63,108327.0,26.5758,26.5995,26.56,26.5837,108327.0
2016-01-05 13:35:00,33.63,33.66,33.62,33.66,103784.0,26.5837,26.6074,26.5758,26.6074,103784.0
2016-01-05 13:40:00,33.65,33.74,33.64,33.71,188248.0,26.5995,26.6706,26.5916,26.6469,188248.0
2016-01-05 13:45:00,33.72,33.74,33.7,33.73,78581.0,26.6548,26.6706,26.639,26.6627,78581.0
2016-01-05 13:50:00,33.73,33.75,33.7,33.73,112569.0,26.6627,26.6785,26.639,26.6627,112569.0
2016-01-05 13:55:00,33.72,33.74,33.71,33.71,68994.0,26.6548,26.6706,26.6469,26.6469,68994.0
2016-01-05 14:00:00,33.72,33.72,33.68,33.7,164034.0,26.6548,26.6548,26.6232,26.639,164034.0
2016-01-05 14:05:00,33.7,33.71,33.66,33.71,152526.0,26.639,26.6469,26.6074,26.6469,152526.0
2016-01-05 14:10:00,33.71,33.72,33.69,33.7,118933.0,26.6469,26.6548,26.6311,26.639,118933.0
2016-01-05 14:15:00,33.7,33.78,33.68,33.76,153959.0,26.639,26.7022,26.6232,26.6864,153959.0
2016-01-05 14:20:00,33.76,33.82,33.75,33.82,148399.0,26.6864,26.7339,26.6785,26.7339,148399.0
2016-01-05 14:25:00,33.82,33.85,33.78,33.8,215907.0,26.7339,26.7576,26.7022,26.718,215907.0
2016-01-05 14:30:00,33.8,33.81,33.75,33.76,100283.0,26.718,26.726,26.6785,26.6864,100283.0
2016-01-05 14:35:00,33.76,33.78,33.73,33.76,98284.0,26.6864,26.7022,26.6627,26.6864,98284.0
2016-01-05 14:40:00,33.76,33.79,33.75,33.76,104090.0,26.6864,26.7101,26.6785,26.6864,104090.0
2016-01-05 14:45:00,33.76,33.78,33.74,33.78,77957.0,26.6864,26.7022,26.6706,26.7022,77957.0
2016-01-05 14:50:00,33.78,33.79,33.75,33.76,68806.0,26.7022,26.7101,26.6785,26.6864,68806.0
2016-01-05 14:55:00,33.77,33.78,33.73,33.75,159694.0,26.6943,26.7022,26.6627,26.6785,159694.0
2016-01-05 15:00:00,33.74,33.75,33.71,33.72,191129.0,26.6706,26.6785,26.6469,26.6548,191129.0
2016-01-05 15:05:00,33.71,33.75,33.7,33.74,133787.0,26.6469,26.6785,26.639,26.6706,133787.0
2016-01-05 15:10:00,33.74,33.79,33.73,33.78,151226.0,26.6706,26.7101,26.6627,26.7022,151226.0
2016-01-05 15:15:00,33.78,33.79,33.74,33.75,174242.0,26.7022,26.7101,26.6706,26.6785,174242.0
2016-01-05 15:20:00,33.75,33.75,33.69,33.73,208017.0,26.6785,26.6785,26.6311,26.6627,208017.0
2016-01-05 15:25:00,33.73,33.81,33.71,33.8,108062.0,26.6627,26.726,26.6469,26.718,108062.0
2016-01-05 15:30:00,33.8,33.85,33.77,33.8,212651.0,26.718,26.7576,26.6943,26.718,212651.0
2016-01-05 15:35:00,33.8,33.83,33.75,33.79,205701.0,26.718,26.7418,26.6785,26.7101,205701.0
2016-01-05 15:40:00,33.79,33.89,33.79,33.83,371139.0,26.7101,26.7892,26.7101,26.7418,371139.0
2016-01-05 15:45:00,33.83,33.84,33.79,33.81,267100.0,26.7418,26.7497,26.7101,26.726,267100.0
2016-01-05 15:50:00,33.82,33.83,33.78,33.78,326970.0,26.7339,26.7418,26.7022,26.7022,326970.0
2016-01-05 15:55:00,33.78,33.83,33.7,33.83,1661117.0,26.7022,26.7418,26.639,26.7418,1661117.0
2016-01-06 09:30:00,33.25,33.32,33.16,33.2,685680.0,26.2833,26.3386,26.2121,26.2438,685680.0
2016-01-06 09:35:00,33.2,33.27,33.08,33.25,369515.0,26.2438,26.2991,26.1489,26.2833,369515.0
2016-01-06 09:40:00,33.24,33.26,33.14,33.21,483741.0,26.2754,26.2912,26.1963,26.2517,483741.0
2016-01-06 09:45:00,33.21,33.38,33.18,33.37,618585.0,26.2517,26.386,26.228,26.3781,618585.0
2016-01-06 09:50:00,33.36,33.45,33.36,33.41,549139.0,26.3702,26.4414,26.3702,26.4098,549139.0
2016-01-06 09:55:00,33.41,33.43,33.31,33.32,365879.0,26.4098,26.4256,26.3307,26.3386,365879.0
2016-01-06 10:00:00,33.33,33.44,33.32,33.35,404588.0,26.3465,26.4335,26.3386,26.3623,404588.0
2016-01-06 10:05:00,33.35,33.41,33.34,33.4,237925.0,26.3623,26.4098,26.3544,26.4019,237925.0
2016-01-06 10:10:00,33.41,33.43,33.37,33.43,218946.0,26.4098,26.4256,26.3781,26.4256,218946.0
2016-01-06 10:15:00,33.43,33.45,33.39,33.43,224433.0,26.4256,26.4414,26.394,26.4256,224433.0
2016-01-06 10:20:00,33.42,33.52,33.42,33.5,340170.0,26.4177,26.4967,26.4177,26.4809,340170.0
2016-01-06 10:25:00,33.51,33.51,33.47,33.48,119448.0,26.4888,26.4888,26.4572,26.4651,119448.0
2016-01-06 10:30:00,33.48,33.48,33.39,33.4,235247.0,26.4651,26.4651,26.394,26.4019,235247.0
2016-01-06 10:35:00,33.41,33.41,33.34,33.34,204037.0,26.4098,26.4098,26.3544,26.3544,204037.0
2016-01-06 10:40:00,33.35,33.4,33.34,33.4,181233.0,26.3623,26.4019,26.3544,26.4019,181233.0
2016-01-06 10:45:00,33.39,33.4,33.33,33.35,170403.0,26.394,26.4019,26.3465,26.3623,170403.0
2016-01-06 10:50:00,33.35,33.37,33.3,33.33,290944.0,26.3623,26.3781,26.3228,26.3465,290944.0
2016-01-06 10:55:00,33.33,33.41,33.32,33.39,248280.0,26.3465,26.4098,26.3386,26.394,248280.0
2016-01-06 11:00:00,33.38,33.39,33.33,33.37,427971.0,26.386,26.394,26.3465,26.3781,427971.0
2016-01-06 11:05:00,33.37,33.37,33.33,33.33,404650.0,26.3781,26.3781,26.3465,26.3465,404650.0
2016-01-06 11:10:00,33.34,33.34,33.3,33.33,186619.0,26.3544,26.3544,26.3228,26.3465,186619.0
2016-01-06 11:15:00,33.33,33.38,33.32,33.38,174172.0,26.3465,26.386,26.3386,26.386,174172.0
2016-01-06 11:20:00,33.38,33.5,33.38,33.45,256036.0,26.386,26.4809,26.386,26.4414,256036.0
2016-01-06 11:25:00,33.46,33.48,33.42,33.42,203866.0,26.4493,26.4651,26.4177,26.4177,203866.0
2016-01-06 11:30:00,33.43,33.43,33.37,33.39,236063.0,26.4256,26.4256,26.3781,26.394,236063.0
2016-01-06 11:35:00,33.39,33.43,33.37,33.42,156005.0,26.394,26.4256,26.3781,26.4177,156005.0
2016-01-06 11:40:00,33.41,33.44,33.38,33.39,150380.0,26.4098,26.4335,26.386,26.394,150380.0
2016-01-06 11:45:00,33.39,33.43,33.38,33.41,178811.0,26.394,26.4256,26.386,26.4098,178811.0
2016-01-06 11:50:00,33.41,33.43,33.38,33.4,102184.0,26.4098,26.4256,26.386,26.4019,102184.0
2016-01-06 11:55:00,33.39,33.4,33.3,33.31,177801.0,26.394,26.4019,26.3228,26.3307,177801.0
2016-01-06 12:00:00,33.32,33.33,33.29,33.3,196502.0,26.3386,26.3465,26.3149,26.3228,196502.0
2016-01-06 12:05:00,33.3,33.32,33.28,33.3,236377.0,26.3228,26.3386,26.307,26.3228,236377.0
2016-01-06 12:10:00,33.3,33.31,33.29,33.3,140103.0,26.3228,26.3307,26.3149,26.3228,140103.0
2016-01-06 12:15:00,33.3,33.31,33.28,33.3,214542.0,26.3228,26.3307,26.307,26.3228,214542.0
2016-01-06 12:20:00,33.3,33.31,33.25,33.29,120096.0,26.3228,26.3307,26.2833,26.3149,120096.0
2016-01-06 12:25:00,33.29,33.3,33.26,33.27,152155.0,26.3149,26.3228,26.2912,26.2991,152155.0
2016-01-06 12:30:00,33.26,33.28,33.23,33.28,109683.0,26.2912,26.307,26.2675,26.307,109683.0
2016-01-06 12:35:00,33.27,33.34,33.25,33.3,383907.0,26.2991,26.3544,26.2833,26.3228,383907.0
2016-01-06 12:40:00,33.29,33.3,33.27,33.27,87156.0,26.3149,26.3228,26.2991,26.2991,87156.0
2016-01-06 12:45:00,33.27,33.29,33.23,33.25,142687.0,26.2991,26.3149,26.2675,26.2833,142687.0
2016-01-06 12:50:00,33.25,33.26,33.22,33.23,76511.0,26.2833,26.2912,26.2596,26.2675,76511.0
2016-01-06 12:55:00,33.24,33.27,33.23,33.25,71458.0,26.2754,26.2991,26.2675,26.2833,71458.0
2016-01-06 13:00:00,33.25,33.26,33.2,33.22,137597.0,26.2833,26.2912,26.2438,26.2596,137597.0
2016-01-06 13:05:00,33.23,33.23,33.2,33.21,71090.0,26.2675,26.2675,26.2438,26.2517,71090.0
2016-01-06 13:10:00,33.22,33.22,33.15,33.16,121252.0,26.2596,26.2596,26.2042,26.2121,121252.0
2016-01-06 13:15:00,33.16,33.19,33.15,33.18,192170.0,26.2121,26.2359,26.2042,26.228,192170.0
2016-01-06 13:20:00,33.18,33.2,33.15,33.17,141531.0,26.228,26.2438,26.2042,26.22,141531.0
2016-01-06 13:25:00,33.17,33.2,33.17,33.17,138474.0,26.22,26.2438,26.22,26.22,138474.0
2016-01-06 13:30:00,33.17,33.19,33.15,33.19,162980.0,26.22,26.2359,26.2042,26.2359,162980.0
2016-01-06 13:35:00,33.18,33.2,33.17,33.18,258059.0,26.228,26.2438,26.22,26.228,258059.0
2016-01-06 13:40:00,33.19,33.19,33.14,33.14,122265.0,26.2359,26.2359,26.1963,26.1963,122265.0
2016-01-06 13:45:00,33.15,33.17,33.12,33.12,203795.0,26.2042,26.22,26.1805,26.1805,203795.0
2016-01-06 13:50:00,33.12,33.17,33.12,33.15,215012.0,26.1805,26.22,26.1805,26.2042,215012.0
2016-01-06 13:55:00,33.15,33.17,33.13,33.13,143549.0,26.2042,26.22,26.1884,26.1884,143549.0
2016-01-06 14:00:00,33.13,33.15,33.1,33.13,420369.0,26.1884,26.2042,26.1647,26.1884,420369.0
2016-01-06 14:05:00,33.13,33.15,33.1,33.14,346707.0,26.1884,26.2042,26.1647,26.1963,346707.0
2016-01-06 14:10:00,33.14,33.15,33.1,33.13,372929.0,26.1963,26.2042,26.1647,26.1884,372929.0
2016-01-06 14:15:00,33.13,33.14,33.11,33.13,291948.0,26.1884,26.1963,26.1726,26.1884,291948.0
2016-01-06 14:20:00,33.12,33.13,33.06,33.09,253678.0,26.1805,26.1884,26.1331,26.1568,253678.0
2016-01-06 14:25:00,33.09,33.1,33.05,33.07,308811.0,26.1568,26.1647,26.1252,26.141,308811.0
2016-01-06 14:30:00,33.07,33.09,33.04,33.08,226711.0,26.141,26.1568,26.1173,26.1489,226711.0
2016-01-06 14:35:00,33.08,33.1,33.03,33.04,209358.0,26.1489,26.1647,26.1094,26.1173,209358.0
2016-01-06 14:40:00,33.03,33.04,32.86,32.91,643345.0,26.1094,26.1173,25.975,26.0145,643345.0
2016-01-06 14:45:00,32.91,32.91,32.85,32.88,331278.0,26.0145,26.0145,25.9671,25.9908,331278.0
2016-01-06 14:50:00,32.87,32.88,32.83,32.84,236005.0,25.9829,25.9908,25.9513,25.9592,236005.0
2016-01-06 14:55:00,32.83,32.88,32.81,32.85,405979.0,25.9513,25.9908,25.9355,25.9671,405979.0
2016-01-06 15:00:00,32.85,32.87,32.8,32.86,325371.0,25.9671,25.9829,25.9276,25.975,325371.0
2016-01-06 15:05:00,32.87,32.96,32.85,32.94,305584.0,25.9829,26.054,25.9671,26.0382,305584.0
2016-01-06 15:10:00,32.93,32.98,32.93,32.97,186165.0,26.0303,26.0699,26.0303,26.062,186165.0
2016-01-06 15:15:00,32.96,32.97,32.93,32.95,256660.0,26.054,26.062,26.0303,26.0461,256660.0
2016-01-06 15:20:00,32.94,32.98,32.94,32.97,244371.0,26.0382,26.0699,26.0382,26.062,244371.0
2016-01-06 15:25:00,32.96,33.0,32.95,32.99,407979.0,26.054,26.0857,26.0461,26.0778,407979.0
2016-01-06 15:30:00,32.99,33.1,32.98,33.09,513261.0,26.0778,26.1647,26.0699,26.1568,513261.0
2016-01-06 15:35:00,33.09,33.12,33.04,33.07,702434.0,26.1568,26.1805,26.1173,26.141,702434.0
2016-01-06 15:40:00,33.07,33.09,33.03,33.08,324059.0,26.141,26.1568,26.1094,26.1489,324059.0
2016-01-06 15:45:00,33.07,33.09,33.01,33.03,511511.0,26.141,26.1568,26.0936,26.1094,511511.0
2016-01-06 15:50:00,33.02,33.03,32.95,33.02,575049.0,26.1015,26.1094,26.0461,26.1015,575049.0
2016-01-06 15:55:00,33.02,33.08,33.0,33.08,1356770.0,26.1015,26.1489,26.0857,26.1489,1356770.0
2016-01-07 09:30:00,32.29,32.46,32.16,32.26,990571.0,25.5244,25.6588,25.4217,25.5007,990571.0
2016-01-07 09:35:00,32.25,32.66,32.21,32.64,555654.0,25.4928,25.8169,25.4612,25.8011,555654.0
2016-01-07 09:40:00,32.63,32.72,32.48,32.61,581477.0,25.7932,25.8643,25.6746,25.7774,581477.0
2016-01-07 09:45:00,32.61,32.82,32.53,32.8,422278.0,25.7774,25.9434,25.7141,25.9276,422278.0
2016-01-07 09:50:00,32.8,33.01,32.8,32.83,1026666.0,25.9276,26.0936,25.9276,25.9513,1026666.0
2016-01-07 09:55:00,32.83,32.84,32.71,32.8,340461.0,25.9513,25.9592,25.8564,25.9276,340461.0
2016-01-07 10:00:00,32.79,32.79,32.61,32.61,268451.0,25.9197,25.9197,25.7774,25.7774,268451.0
2016-01-07 10:05:00,32.61,32.68,32.57,32.64,272585.0,25.7774,25.8327,25.7458,25.8011,272585.0
2016-01-07 10:10:00,32.64,32.74,32.59,32.74,204882.0,25.8011,25.8801,25.7616,25.8801,204882.0
2016-01-07 10:15:00,32.73,32.78,32.65,32.69,204752.0,25.8722,25.9118,25.809,25.8406,204752.0
2016-01-07 10:20:00,32.7,32.71,32.6,32.62,306299.0,25.8485,25.8564,25.7695,25.7853,306299.0
2016-01-07 10:25:00,32.62,32.74,32.61,32.7,310982.0,25.7853,25.8801,25.7774,25.8485,310982.0
2016-01-07 10:30:00,32.7,32.8,32.69,32.8,196384.0,25.8485,25.9276,25.8406,25.9276,196384.0
2016-01-07 10:35:00,32.8,32.81,32.75,32.78,237073.0,25.9276,25.9355,25.888,25.9118,237073.0
2016-01-07 10:40:00,32.79,32.8,32.75,32.77,184412.0,25.9197,25.9276,25.888,25.9039,184412.0
2016-01-07 10:45:00,32.77,32.84,32.75,32.81,234757.0,25.9039,25.9592,25.888,25.9355,234757.0
2016-01-07 10:50:00,32.81,32.84,32.79,32.8,261477.0,25.9355,25.9592,25.9197,25.9276,261477.0
2016-01-07 10:55:00,32.8,32.86,32.79,32.85,356600.0,25.9276,25.975,25.9197,25.9671,356600.0
2016-01-07 11:00:00,32.84,32.87,32.82,32.84,252686.0,25.9592,25.9829,25.9434,25.9592,252686.0
2016-01-07 11:05:00,32.84,32.86,32.77,32.79,247248.0,25.9592,25.975,25.9039,25.9197,247248.0
2016-01-07 11:10:00,32.79,32.83,32.76,32.77,221796.0,25.9197,25.9513,25.896,25.9039,221796.0
2016-01-07 11:15:00,32.78,32.82,32.76,32.79,79327.0,25.9118,25.9434,25.896,25.9197,79327.0
2016-01-07 11:20:00,32.79,32.8,32.7,32.72,619695.0,25.9197,25.9276,25.8485,25.8643,619695.0
2016-01-07 11:25:00,32.73,32.76,32.7,32.71,168550.0,25.8722,25.896,25.8485,25.8564,168550.0
2016-01-07 11:30:00,32.72,32.8,32.71,32.73,162412.0,25.8643,25.9276,25.8564,25.8722,162412.0
2016-01-07 11:35:00,32.74,32.74,32.7,32.73,161180.0,25.8801,25.8801,25.8485,25.8722,161180.0
2016-01-07 11:40:00,32.73,32.74,32.7,32.7,117299.0,25.8722,25.8801,25.8485,25.8485,117299.0
2016-01-07 11:45:00,32.7,32.71,32.62,32.64,235435.0,25.8485,25.8564,25.7853,25.8011,235435.0
2016-01-07 11:50:00,32.64,32.67,32.6,32.63,171047.0,25.8011,25.8248,25.7695,25.7932,171047.0
2016-01-07 11:55:00,32.64,32.7,32.63,32.65,90326.0,25.8011,25.8485,25.7932,25.809,90326.0
2016-01-07 12:00:00,32.64,32.68,32.61,32.63,107761.0,25.8011,25.8327,25.7774,25.7932,107761.0
2016-01-07 12:05:00,32.63,32.64,32.57,32.61,206440.0,25.7932,25.8011,25.7458,25.7774,206440.0
2016-01-07 12:10:00,32.61,32.66,32.6,32.62,161495.0,25.7774,25.8169,25.7695,25.7853,161495.0
2016-01-07 12:15:00,32.62,32.68,32.61,32.68,203172.0,25.7853,25.8327,25.7774,25.8327,203172.0
2016-01-07 12:20:00,32.68,32.68,32.65,32.66,173897.0,25.8327,25.8327,25.809,25.8169,173897.0
2016-01-07 12:25:00,32.66,32.67,32.6,32.61,104656.0,25.8169,25.8248,25.7695,25.7774,104656.0
2016-01-07 12:30:00,32.6,32.63,32.6,32.61,125172.0,25.7695,25.7932,25.7695,25.7774,125172.0
2016-01-07 12:35:00,32.62,32.62,32.5,32.51,163178.0,25.7853,25.7853,25.6904,25.6983,163178.0
2016-01-07 12:40:00,32.51,32.58,32.5,32.56,104045.0,25.6983,25.7537,25.6904,25.7379,104045.0
2016-01-07 12:45:00,32.56,32.61,32.55,32.59,113525.0,25.7379,25.7774,25.73,25.7616,113525.0
2016-01-07 12:50:00,32.58,32.63,32.57,32.59,145691.0,25.7537,25.7932,25.7458,25.7616,145691.0
2016-01-07 12:55:00,32.6,32.62,32.51,32.56,160679.0,25.7695,25.7853,25.6983,25.7379,160679.0
2016-01-07 13:00:00,32.56,32.57,32.5,32.51,124709.0,25.7379,25.7458,25.6904,25.6983,124709.0
2016-01-07 13:05:00,32.51,32.52,32.42,32.45,288455.0,25.6983,25.7062,25.6272,25.6509,288455.0
2016-01-07 13:10:00,32.45,32.47,32.31,32.38,470481.0,25.6509,25.6667,25.5402,25.5956,470481.0
2016-01-07 13:15:00,32.38,32.4,32.32,32.35,246273.0,25.5956,25.6114,25.5481,25.5719,246273.0
2016-01-07 13:20:00,32.34,32.36,32.26,32.32,286163.0,25.564,25.5798,25.5007,25.5481,286163.0
2016-01-07 13:25:00,32.32,32.36,32.27,32.28,750597.0,25.5481,25.5798,25.5086,25.5165,750597.0
2016-01-07 13:30:00,32.27,32.28,32.15,32.2,613281.0,25.5086,25.5165,25.4138,25.4533,613281.0
2016-01-07 13:35:00,32.2,32.22,32.13,32.18,450926.0,25.4533,25.4691,25.398,25.4375,450926.0
2016-01-07 13:40:00,32.17,32.22,32.1,32.19,363506.0,25.4296,25.4691,25.3742,25.4454,363506.0
2016-01-07 13:45:00,32.19,32.23,32.15,32.22,259909.0,25.4454,25.477,25.4138,25.4691,259909.0
2016-01-07 13:50:00,32.22,32.29,32.21,32.28,254379.0,25.4691,25.5244,25.4612,25.5165,254379.0
2016-01-07 13:55:00,32.27,32.29,32.19,32.2,336053.0,25.5086,25.5244,25.4454,25.4533,336053.0
2016-01-07 14:00:00,32.2,32.21,32.14,32.16,262537.0,25.4533,25.4612,25.4059,25.4217,262537.0
2016-01-07 14:05:00,32.17,32.22,32.1,32.2,473401.0,25.4296,25.4691,25.3742,25.4533,473401.0
2016-01-07 14:10:00,32.21,32.21,32.13,32.14,237641.0,25.4612,25.4612,25.398,25.4059,237641.0
2016-01-07 14:15:00,32.14,32.21,32.12,32.19,239247.0,25.4059,25.4612,25.39,25.4454,239247.0
2016-01-07 14:20:00,32.19,32.2,32.12,32.13,253171.0,25.4454,25.4533,25.39,25.398,253171.0
2016-01-07 14:25:00,32.13,32.17,32.08,32.09,190385.0,25.398,25.4296,25.3584,25.3663,190385.0
2016-01-07 14:30:00,32.09,32.14,32.04,32.09,393032.0,25.3663,25.4059,25.3268,25.3663,393032.0
2016-01-07 14:35:00,32.08,32.18,32.08,32.15,340956.0,25.3584,25.4375,25.3584,25.4138,340956.0
2016-01-07 14:40:00,32.15,32.22,32.1,32.2,399246.0,25.4138,25.4691,25.3742,25.4533,399246.0
2016-01-07 14:45:00,32.2,32.25,32.17,32.24,352332.0,25.4533,25.4928,25.4296,25.4849,352332.0
2016-01-07 14:50:00,32.23,32.26,32.13,32.13,536132.0,25.477,25.5007,25.398,25.398,536132.0
2016-01-07 14:55:00,32.13,32.18,32.07,32.08,307767.0,25.398,25.4375,25.3505,25.3584,307767.0
2016-01-07 15:00:00,32.08,32.09,32.01,32.02,440350.0,25.3584,25.3663,25.3031,25.311,440350.0
2016-01-07 15:05:00,32.03,32.09,32.01,32.08,225881.0,25.3189,25.3663,25.3031,25.3584,225881.0
2016-01-07 15:10:00,32.09,32.12,32.02,32.03,368003.0,25.3663,25.39,25.311,25.3189,368003.0
2016-01-07 15:15:00,32.03,32.07,32.01,32.05,437469.0,25.3189,25.3505,25.3031,25.3347,437469.0
2016-01-07 15:20:00,32.04,32.05,31.94,31.98,568003.0,25.3268,25.3347,25.2478,25.2794,568003.0
2016-01-07 15:25:00,31.98,31.99,31.92,31.95,409119.0,25.2794,25.2873,25.232,25.2557,409119.0
2016-01-07 15:30:00,31.96,32.12,31.95,32.12,416650.0,25.2636,25.39,25.2557,25.39,416650.0
2016-01-07 15:35:00,32.12,32.13,32.07,32.09,1048992.0,25.39,25.398,25.3505,25.3663,1048992.0
2016-01-07 15:40:00,32.08,32.12,32.01,32.02,944158.0,25.3584,25.39,25.3031,25.311,944158.0
2016-01-07 15:45:00,32.02,32.19,32.01,32.16,969959.0,25.311,25.4454,25.3031,25.4217,969959.0
2016-01-07 15:50:00,32.16,32.16,31.96,31.98,1521199.0,25.4217,25.4217,25.2636,25.2794,1521199.0
2016-01-07 15:55:00,31.98,32.03,31.84,31.84,2953172.0,25.2794,25.3189,25.1687,25.1687,2953172.0
2016-01-08 09:30:00,32.09,32.09,31.74,32.02,1440247.0,25.3663,25.3663,25.0897,25.311,1440247.0
2016-01-08 09:35:00,32.03,32.04,31.94,31.96,710018.0,25.3189,25.3268,25.2478,25.2636,710018.0
2016-01-08 09:40:00,31.97,32.04,31.92,32.03,572694.0,25.2715,25.3268,25.232,25.3189,572694.0
2016-01-08 09:45:00,32.02,32.16,31.98,32.11,696322.0,25.311,25.4217,25.2794,25.3821,696322.0
2016-01-08 09:50:00,32.11,32.11,32.01,32.07,735243.0,25.3821,25.3821,25.3031,25.3505,735243.0
2016-01-08 09:55:00,32.06,32.22,32.06,32.2,501207.0,25.3426,25.4691,25.3426,25.4533,501207.0
2016-01-08 10:00:00,32.2,32.2,32.04,32.08,1013515.0,25.4533,25.4533,25.3268,25.3584,1013515.0
2016-01-08 10:05:00,32.07,32.11,31.98,32.01,873353.0,25.3505,25.3821,25.2794,25.3031,873353.0
2016-01-08 10:10:00,32.01,32.01,31.89,31.94,576308.0,25.3031,25.3031,25.2082,25.2478,576308.0
2016-01-08 10:15:00,31.93,31.99,31.92,31.94,285368.0,25.2399,25.2873,25.232,25.2478,285368.0
2016-01-08 10:20:00,31.95,31.98,31.9,31.96,284155.0,25.2557,25.2794,25.2161,25.2636,284155.0
2016-01-08 10:25:00,31.96,32.01,31.95,31.97,366961.0,25.2636,25.3031,25.2557,25.2715,366961.0
2016-01-08 10:30:00,31.98,32.01,31.94,31.97,237184.0,25.2794,25.3031,25.2478,25.2715,237184.0
2016-01-08 10:35:00,31.98,31.99,31.87,31.9,390966.0,25.2794,25.2873,25.1924,25.2161,390966.0
2016-01-08 10:40:00,31.9,31.95,31.89,31.9,334835.0,25.2161,25.2557,25.2082,25.2161,334835.0
2016-01-08 10:45:00,31.9,32.01,31.9,31.97,290491.0,25.2161,25.3031,25.2161,25.2715,290491.0
2016-01-08 10:50:00,31.98,31.98,31.91,31.92,284359.0,25.2794,25.2794,25.2241,25.232,284359.0
2016-01-08 10:55:00,31.93,31.96,31.9,31.92,396687.0,25.2399,25.2636,25.2161,25.232,396687.0
2016-01-08 11:00:00,31.92,32.0,31.9,31.9,554559.0,25.232,25.2952,25.2161,25.2161,554559.0
2016-01-08 11:05:00,31.9,31.94,31.81,31.83,271235.0,25.2161,25.2478,25.145,25.1608,271235.0
2016-01-08 11:10:00,31.83,31.83,31.65,31.66,530259.0,25.1608,25.1608,25.0185,25.0264,530259.0
2016-01-08 11:15:00,31.66,31.7,31.64,31.68,394960.0,25.0264,25.0581,25.0106,25.0422,394960.0
2016-01-08 11:20:00,31.68,31.78,31.66,31.76,239918.0,25.0422,25.1213,25.0264,25.1055,239918.0
2016-01-08 11:25:00,31.75,31.76,31.65,31.67,363059.0,25.0976,25.1055,25.0185,25.0343,363059.0
2016-01-08 11:30:00,31.67,31.68,31.58,31.6,412432.0,25.0343,25.0422,24.9632,24.979,412432.0
2016-01-08 11:35:00,31.6,31.67,31.56,31.67,180999.0,24.979,25.0343,24.9474,25.0343,180999.0
2016-01-08 11:40:00,31.67,31.71,31.6,31.71,186024.0,25.0343,25.066,24.979,25.066,186024.0
2016-01-08 11:45:00,31.71,31.82,31.7,31.82,291133.0,25.066,25.1529,25.0581,25.1529,291133.0
2016-01-08 11:50:00,31.81,31.91,31.78,31.91,246225.0,25.145,25.2241,25.1213,25.2241,246225.0
2016-01-08 11:55:00,31.9,31.96,31.86,31.96,290148.0,25.2161,25.2636,25.1845,25.2636,290148.0
2016-01-08 12:00:00,31.96,31.98,31.92,31.98,179546.0,25.2636,25.2794,25.232,25.2794,179546.0
2016-01-08 12:05:00,31.98,32.17,31.97,32.15,514309.0,25.2794,25.4296,25.2715,25.4138,514309.0
2016-01-08 12:10:00,32.14,32.17,32.07,32.09,232304.0,25.4059,25.4296,25.3505,25.3663,232304.0
2016-01-08 12:15:00,32.09,32.11,32.02,32.04,272854.0,25.3663,25.3821,25.311,25.3268,272854.0
2016-01-08 12:20:00,32.03,32.08,32.02,32.05,194249.0,25.3189,25.3584,25.311,25.3347,194249.0
2016-01-08 12:25:00,32.05,32.08,32.01,32.03,259280.0,25.3347,25.3584,25.3031,25.3189,259280.0
2016-01-08 12:30:00,32.04,32.04,31.93,31.93,358910.0,25.3268,25.3268,25.2399,25.2399,358910.0
2016-01-08 12:35:00,31.93,31.95,31.84,31.84,228394.0,25.2399,25.2557,25.1687,25.1687,228394.0
2016-01-08 12:40:00,31.85,31.91,31.83,31.86,210103.0,25.1766,25.2241,25.1608,25.1845,210103.0
2016-01-08 12:45:00,31.85,31.94,31.84,31.92,202597.0,25.1766,25.2478,25.1687,25.232,202597.0
2016-01-08 12:50:00,31.92,31.94,31.83,31.94,134798.0,25.232,25.2478,25.1608,25.2478,134798.0
2016-01-08 12:55:00,31.94,31.95,31.89,31.9,72451.0,25.2478,25.2557,25.2082,25.2161,72451.0
2016-01-08 13:00:00,31.9,31.93,31.86,31.88,132558.0,25.2161,25.2399,25.1845,25.2003,132558.0
2016-01-08 13:05:00,31.87,31.88,31.78,31.82,213285.0,25.1924,25.2003,25.1213,25.1529,213285.0
2016-01-08 13:10:00,31.82,31.83,31.77,31.83,148392.0,25.1529,25.1608,25.1134,25.1608,148392.0
2016-01-08 13:15:00,31.82,31.86,31.78,31.85,146581.0,25.1529,25.1845,25.1213,25.1766,146581.0
2016-01-08 13:20:00,31.86,31.9,31.79,31.81,137289.0,25.1845,25.2161,25.1292,25.145,137289.0
2016-01-08 13:25:00,31.81,31.86,31.78,31.85,217346.0,25.145,25.1845,25.1213,25.1766,217346.0
2016-01-08 13:30:00,31.84,31.92,31.83,31.91,219238.0,25.1687,25.232,25.1608,25.2241,219238.0
2016-01-08 13:35:00,31.9,31.97,31.89,31.93,221014.0,25.2161,25.2715,25.2082,25.2399,221014.0
2016-01-08 13:40:00,31.93,31.94,31.86,31.88,169537.0,25.2399,25.2478,25.1845,25.2003,169537.0
2016-01-08 13:45:00,31.87,31.88,31.84,31.85,127710.0,25.1924,25.2003,25.1687,25.1766,127710.0
2016-01-08 13:50:00,31.85,31.85,31.8,31.83,164693.0,25.1766,25.1766,25.1371,25.1608,164693.0
2016-01-08 13:55:00,31.83,31.84,31.79,31.83,206124.0,25.1608,25.1687,25.1292,25.1608,206124.0
2016-01-08 14:00:00,31.83,31.91,31.78,31.89,259796.0,25.1608,25.2241,25.1213,25.2082,259796.0
2016-01-08 14:05:00,31.89,31.92,31.86,31.88,206438.0,25.2082,25.232,25.1845,25.2003,206438.0
2016-01-08 14:10:00,31.88,31.88,31.75,31.77,258748.0,25.2003,25.2003,25.0976,25.1134,258748.0
2016-01-08 14:15:00,31.77,31.83,31.74,31.81,170853.0,25.1134,25.1608,25.0897,25.145,170853.0
2016-01-08 14:20:00,31.81,31.84,31.75,31.75,133163.0,25.145,25.1687,25.0976,25.0976,133163.0
2016-01-08 14:25:00,31.78,31.78,31.73,31.74,139120.0,25.1213,25.1213,25.0818,25.0897,139120.0
2016-01-08 14:30:00,31.73,31.83,31.72,31.79,137760.0,25.0818,25.1608,25.0739,25.1292,137760.0
2016-01-08 14:35:00,31.79,31.8,31.71,31.74,135570.0,25.1292,25.1371,25.066,25.0897,135570.0
2016-01-08 14:40:00,31.73,31.87,31.71,31.87,184628.0,25.0818,25.1924,25.066,25.1924,184628.0
2016-01-08 14:45:00,31.86,31.87,31.79,31.8,137834.0,25.1845,25.1924,25.1292,25.1371,137834.0
2016-01-08 14:50:00,31.8,31.81,31.74,31.79,172275.0,25.1371,25.145,25.0897,25.1292,172275.0
2016-01-08 14:55:00,31.78,31.8,31.71,31.74,129255.0,25.1213,25.1371,25.066,25.0897,129255.0
2016-01-08 15:00:00,31.73,31.82,31.73,31.8,160309.0,25.0818,25.1529,25.0818,25.1371,160309.0
2016-01-08 15:05:00,31.79,31.81,31.74,31.77,92920.0,25.1292,25.145,25.0897,25.1134,92920.0
2016-01-08 15:10:00,31.77,31.8,31.68,31.74,184940.0,25.1134,25.1371,25.0422,25.0897,184940.0
2016-01-08 15:15:00,31.75,31.8,31.72,31.72,172646.0,25.0976,25.1371,25.0739,25.0739,172646.0
2016-01-08 15:20:00,31.72,31.74,31.69,31.73,156963.0,25.0739,25.0897,25.0501,25.0818,156963.0
2016-01-08 15:25:00,31.73,31.73,31.64,31.65,216773.0,25.0818,25.0818,25.0106,25.0185,216773.0
2016-01-08 15:30:00,31.65,31.67,31.62,31.64,450717.0,25.0185,25.0343,24.9948,25.0106,450717.0
2016-01-08 15:35:00,31.64,31.69,31.6,31.63,352108.0,25.0106,25.0501,24.979,25.0027,352108.0
2016-01-08 15:40:00,31.63,31.64,31.56,31.59,433166.0,25.0027,25.0106,24.9474,24.9711,433166.0
2016-01-08 15:45:00,31.59,31.59,31.49,31.5,741599.0,24.9711,24.9711,24.8921,24.9,741599.0
2016-01-08 15:50:00,31.5,31.54,31.43,31.46,1047496.0,24.9,24.9316,24.8446,24.8683,1047496.0
2016-01-08 15:55:00,31.45,31.54,31.45,31.51,1227903.0,24.8604,24.9316,24.8604,24.9079,1227903.0
2016-01-11 09:30:00,31.76,32.09,31.75,31.94,960289.0,25.1055,25.3663,25.0976,25.2478,960289.0
2016-01-11 09:35:00,31.95,31.96,31.83,31.88,248301.0,25.2557,25.2636,25.1608,25.2003,248301.0
2016-01-11 09:40:00,31.88,31.98,31.86,31.98,276434.0,25.2003,25.2794,25.1845,25.2794,276434.0
2016-01-11 09:45:00,31.99,32.04,31.94,31.96,630183.0,25.2873,25.3268,25.2478,25.2636,630183.0
2016-01-11 09:50:00,31.96,31.99,31.92,31.97,275252.0,25.2636,25.2873,25.232,25.2715,275252.0
2016-01-11 09:55:00,31.96,32.07,31.96,32.06,261381.0,25.2636,25.3505,25.2636,25.3426,261381.0
2016-01-11 10:00:00,32.05,32.22,32.03,32.09,541029.0,25.3347,25.4691,25.3189,25.3663,541029.0
2016-01-11 10:05:00,32.1,32.1,31.98,32.09,329625.0,25.3742,25.3742,25.2794,25.3663,329625.0
2016-01-11 10:10:00,32.08,32.18,32.08,32.12,334575.0,25.3584,25.4375,25.3584,25.39,334575.0
2016-01-11 10:15:00,32.11,32.12,32.05,32.06,229108.0,25.3821,25.39,25.3347,25.3426,229108.0
2016-01-11 10:20:00,32.07,32.08,32.01,32.08,929562.0,25.3505,25.3584,25.3031,25.3584,929562.0
2016-01-11 10:25:00,32.08,32.11,31.96,31.98,448424.0,25.3584,25.3821,25.2636,25.2794,448424.0
2016-01-11 10:30:00,31.98,32.05,31.96,32.04,372710.0,25.2794,25.3347,25.2636,25.3268,372710.0
2016-01-11 10:35:00,32.05,32.07,31.96,31.96,394840.0,25.3347,25.3505,25.2636,25.2636,394840.0
2016-01-11 10:40:00,31.96,32.02,31.93,32.02,301192.0,25.2636,25.311,25.2399,25.311,301192.0
2016-01-11 10:45:00,32.01,32.02,31.93,31.94,225975.0,25.3031,25.311,25.2399,25.2478,225975.0
2016-01-11 10:50:00,31.95,31.97,31.83,31.87,280699.0,25.2557,25.2715,25.1608,25.1924,280699.0
2016-01-11 10:55:00,31.87,31.9,31.83,31.87,352960.0,25.1924,25.2161,25.1608,25.1924,352960.0
2016-01-11 11:00:00,31.87,31.88,31.83,31.84,306958.0,25.1924,25.2003,25.1608,25.1687,306958.0
2016-01-11 11:05:00,31.83,31.85,31.79,31.84,315921.0,25.1608,25.1766,25.1292,25.1687,315921.0
2016-01-11 11:10:00,31.84,31.88,31.83,31.86,242944.0,25.1687,25.2003,25.1608,25.1845,242944.0
2016-01-11 11:15:00,31.86,31.9,31.85,31.87,110402.0,25.1845,25.2161,25.1766,25.1924,110402.0
2016-01-11 11:20:00,31.86,31.88,31.8,31.85,218009.0,25.1845,25.2003,25.1371,25.1766,218009.0
2016-01-11 11:25:00,31.85,31.87,31.82,31.85,124960.0,25.1766,25.1924,25.1529,25.1766,124960.0
2016-01-11 11:30:00,31.84,31.85,31.79,31.83,174831.0,25.1687,25.1766,25.1292,25.1608,174831.0
2016-01-11 11:35:00,31.83,31.9,31.83,31.86,216902.0,25.1608,25.2161,25.1608,25.1845,216902.0
2016-01-11 11:40:00,31.85,32.02,31.85,31.95,414453.0,25.1766,25.311,25.1766,25.2557,414453.0
2016-01-11 11:45:00,31.95,31.97,31.88,31.92,231943.0,25.2557,25.2715,25.2003,25.232,231943.0
2016-01-11 11:50:00,31.92,31.95,31.88,31.93,180383.0,25.232,25.2557,25.2003,25.2399,180383.0
2016-01-11 11:55:00,31.93,31.96,31.9,31.93,108684.0,25.2399,25.2636,25.2161,25.2399,108684.0
2016-01-11 12:00:00,31.93,31.94,31.89,31.9,166791.0,25.2399,25.2478,25.2082,25.2161,166791.0
2016-01-11 12:05:00,31.9,31.92,31.87,31.88,99458.0,25.2161,25.232,25.1924,25.2003,99458.0
2016-01-11 12:10:00,31.88,31.88,31.81,31.81,148506.0,25.2003,25.2003,25.145,25.145,148506.0
2016-01-11 12:15:00,31.82,31.82,31.74,31.78,131297.0,25.1529,25.1529,25.0897,25.1213,131297.0
2016-01-11 12:20:00,31.78,31.81,31.75,31.78,283969.0,25.1213,25.145,25.0976,25.1213,283969.0
2016-01-11 12:25:00,31.78,31.79,31.74,31.76,136575.0,25.1213,25.1292,25.0897,25.1055,136575.0
2016-01-11 12:30:00,31.76,31.81,31.76,31.79,130680.0,25.1055,25.145,25.1055,25.1292,130680.0
2016-01-11 12:35:00,31.78,31.79,31.7,31.71,217472.0,25.1213,25.1292,25.0581,25.066,217472.0
2016-01-11 12:40:00,31.71,31.75,31.68,31.75,190501.0,25.066,25.0976,25.0422,25.0976,190501.0
2016-01-11 12:45:00,31.75,31.78,31.72,31.76,181119.0,25.0976,25.1213,25.0739,25.1055,181119.0
2016-01-11 12:50:00,31.76,31.8,31.73,31.73,156148.0,25.1055,25.1371,25.0818,25.0818,156148.0
2016-01-11 12:55:00,31.74,31.81,31.71,31.8,317682.0,25.0897,25.145,25.066,25.1371,317682.0
2016-01-11 13:00:00,31.8,31.85,31.79,31.84,208248.0,25.1371,25.1766,25.1292,25.1687,208248.0
2016-01-11 13:05:00,31.85,31.85,31.81,31.83,206181.0,25.1766,25.1766,25.145,25.1608,206181.0
2016-01-11 13:10:00,31.83,31.85,31.72,31.75,328645.0,25.1608,25.1766,25.0739,25.0976,328645.0
2016-01-11 13:15:00,31.74,31.83,31.74,31.83,115249.0,25.0897,25.1608,25.0897,25.1608,115249.0
2016-01-11 13:20:00,31.83,31.84,31.8,31.83,80239.0,25.1608,25.1687,25.1371,25.1608,80239.0
2016-01-11 13:25:00,31.84,31.84,31.77,31.78,244617.0,25.1687,25.1687,25.1134,25.1213,244617.0
2016-01-11 13:30:00,31.77,31.84,31.76,31.82,184087.0,25.1134,25.1687,25.1055,25.1529,184087.0
2016-01-11 13:35:00,31.81,31.83,31.75,31.81,139191.0,25.145,25.1608,25.0976,25.145,139191.0
2016-01-11 13:40:00,31.81,31.83,31.76,31.81,485304.0,25.145,25.1608,25.1055,25.145,485304.0
2016-01-11 13:45:00,31.81,31.84,31.75,31.77,342730.0,25.145,25.1687,25.0976,25.1134,342730.0
2016-01-11 13:50:00,31.77,31.79,31.71,31.77,152003.0,25.1134,25.1292,25.066,25.1134,152003.0
2016-01-11 13:55:00,31.76,31.76,31.69,31.7,191580.0,25.1055,25.1055,25.0501,25.0581,191580.0
2016-01-11 14:00:00,31.7,31.77,31.68,31.76,176198.0,25.0581,25.1134,25.0422,25.1055,176198.0
2016-01-11 14:05:00,31.75,31.81,31.75,31.79,253313.0,25.0976,25.145,25.0976,25.1292,253313.0
2016-01-11 14:10:00,31.79,31.87,31.78,31.8,289987.0,25.1292,25.1924,25.1213,25.1371,289987.0
2016-01-11 14:15:00,31.8,31.88,31.8,31.84,227202.0,25.1371,25.2003,25.1371,25.1687,227202.0
2016-01-11 14:20:00,31.85,31.88,31.79,31.87,132537.0,25.1766,25.2003,25.1292,25.1924,132537.0
2016-01-11 14:25:00,31.87,31.95,31.86,31.94,226780.0,25.1924,25.2557,25.1845,25.2478,226780.0
2016-01-11 14:30:00,31.93,31.98,31.91,31.97,314613.0,25.2399,25.2794,25.2241,25.2715,314613.0
2016-01-11 14:35:00,31.97,32.0,31.92,32.0,123474.0,25.2715,25.2952,25.232,25.2952,123474.0
2016-01-11 14:40:00,32.0,32.02,31.94,32.0,221519.0,25.2952,25.311,25.2478,25.2952,221519.0
2016-01-11 14:45:00,32.0,32.02,31.97,31.98,215152.0,25.2952,25.311,25.2715,25.2794,215152.0
2016-01-11 14:50:00,31.98,31.98,31.92,31.92,178391.0,25.2794,25.2794,25.232,25.232,178391.0
2016-01-11 14:55:00,31.92,31.96,31.91,31.95,150709.0,25.232,25.2636,25.2241,25.2557,150709.0
2016-01-11 15:00:00,31.95,31.99,31.92,31.94,179312.0,25.2557,25.2873,25.232,25.2478,179312.0
2016-01-11 15:05:00,31.94,31.94,31.85,31.89,261991.0,25.2478,25.2478,25.1766,25.2082,261991.0
2016-01-11 15:10:00,31.89,31.9,31.81,31.82,366297.0,25.2082,25.2161,25.145,25.1529,366297.0
2016-01-11 15:15:00,31.81,31.86,31.78,31.84,242387.0,25.145,25.1845,25.1213,25.1687,242387.0
2016-01-11 15:20:00,31.84,31.98,31.83,31.98,409542.0,25.1687,25.2794,25.1608,25.2794,409542.0
2016-01-11 15:25:00,31.97,32.15,31.96,32.1,491987.0,25.2715,25.4138,25.2636,25.3742,491987.0
2016-01-11 15:30:00,32.11,32.14,32.08,32.13,967311.0,25.3821,25.4059,25.3584,25.398,967311.0
2016-01-11 15:35:00,32.13,32.17,32.06,32.11,486730.0,25.398,25.4296,25.3426,25.3821,486730.0
2016-01-11 15:40:00,32.12,32.17,32.11,32.16,453773.0,25.39,25.4296,25.3821,25.4217,453773.0
2016-01-11 15:45:00,32.16,32.16,32.05,32.08,585506.0,25.4217,25.4217,25.3347,25.3584,585506.0
2016-01-11 15:50:00,32.08,32.14,32.05,32.14,550603.0,25.3584,25.4059,25.3347,25.4059,550603.0
2016-01-11 15:55:00,32.14,32.15,32.04,32.06,1120678.0,25.4059,25.4138,25.3268,25.3426,1120678.0
2016-01-12 09:30:00,32.76,32.89,32.7,32.81,1805838.0,25.896,25.9987,25.8485,25.9355,1805838.0
2016-01-12 09:35:00,32.82,32.82,32.69,32.73,775173.0,25.9434,25.9434,25.8406,25.8722,775173.0
2016-01-12 09:40:00,32.72,32.76,32.57,32.6,492397.0,25.8643,25.896,25.7458,25.7695,492397.0
2016-01-12 09:45:00,32.59,32.66,32.57,32.62,522054.0,25.7616,25.8169,25.7458,25.7853,522054.0
2016-01-12 09:50:00,32.62,32.69,32.59,32.65,407897.0,25.7853,25.8406,25.7616,25.809,407897.0
2016-01-12 09:55:00,32.64,32.74,32.62,32.68,522330.0,25.8011,25.8801,25.7853,25.8327,522330.0
2016-01-12 10:00:00,32.69,32.75,32.49,32.5,715395.0,25.8406,25.888,25.6825,25.6904,715395.0
2016-01-12 10:05:00,32.51,32.61,32.5,32.5,250253.0,25.6983,25.7774,25.6904,25.6904,250253.0
2016-01-12 10:10:00,32.51,32.59,32.48,32.48,282649.0,25.6983,25.7616,25.6746,25.6746,282649.0
2016-01-12 10:15:00,32.48,32.53,32.43,32.52,199939.0,25.6746,25.7141,25.6351,25.7062,199939.0
2016-01-12 10:20:00,32.52,32.52,32.44,32.45,181920.0,25.7062,25.7062,25.643,25.6509,181920.0
2016-01-12 10:25:00,32.45,32.49,32.42,32.45,257040.0,25.6509,25.6825,25.6272,25.6509,257040.0
2016-01-12 10:30:00,32.44,32.58,32.44,32.56,383093.0,25.643,25.7537,25.643,25.7379,383093.0
2016-01-12 10:35:00,32.56,32.59,32.46,32.49,227780.0,25.7379,25.7616,25.6588,25.6825,227780.0
2016-01-12 10:40:00,32.49,32.53,32.45,32.49,162989.0,25.6825,25.7141,25.6509,25.6825,162989.0
2016-01-12 10:45:00,32.48,32.48,32.38,32.38,295994.0,25.6746,25.6746,25.5956,25.5956,295994.0
2016-01-12 10:50:00,32.39,32.49,32.38,32.48,151210.0,25.6035,25.6825,25.5956,25.6746,151210.0
2016-01-12 10:55:00,32.48,32.53,32.48,32.52,124533.0,25.6746,25.7141,25.6746,25.7062,124533.0
2016-01-12 11:00:00,32.51,32.51,32.45,32.47,198752.0,25.6983,25.6983,25.6509,25.6667,198752.0
2016-01-12 11:05:00,32.48,32.49,32.4,32.43,204872.0,25.6746,25.6825,25.6114,25.6351,204872.0
2016-01-12 11:10:00,32.43,32.43,32.36,32.42,151946.0,25.6351,25.6351,25.5798,25.6272,151946.0
2016-01-12 11:15:00,32.43,32.46,32.39,32.45,135198.0,25.6351,25.6588,25.6035,25.6509,135198.0
2016-01-12 11:20:00,32.45,32.46,32.4,32.4,161190.0,25.6509,25.6588,25.6114,25.6114,161190.0
2016-01-12 11:25:00,32.4,32.43,32.38,32.4,135430.0,25.6114,25.6351,25.5956,25.6114,135430.0
2016-01-12 11:30:00,32.4,32.41,32.36,32.39,106421.0,25.6114,25.6193,25.5798,25.6035,106421.0
2016-01-12 11:35:00,32.39,32.4,32.27,32.29,339550.0,25.6035,25.6114,25.5086,25.5244,339550.0
2016-01-12 11:40:00,32.29,32.34,32.28,32.31,232520.0,25.5244,25.564,25.5165,25.5402,232520.0
2016-01-12 11:45:00,32.3,32.41,32.29,32.4,129253.0,25.5323,25.6193,25.5244,25.6114,129253.0
2016-01-12 11:50:00,32.4,32.43,32.37,32.38,148885.0,25.6114,25.6351,25.5877,25.5956,148885.0
2016-01-12 11:55:00,32.38,32.44,32.37,32.38,105019.0,25.5956,25.643,25.5877,25.5956,105019.0
2016-01-12 12:00:00,32.38,32.45,32.36,32.45,264144.0,25.5956,25.6509,25.5798,25.6509,264144.0
2016-01-12 12:05:00,32.45,32.5,32.44,32.46,300508.0,25.6509,25.6904,25.643,25.6588,300508.0
2016-01-12 12:10:00,32.47,32.47,32.35,32.36,172497.0,25.6667,25.6667,25.5719,25.5798,172497.0
2016-01-12 12:15:00,32.37,32.4,32.34,32.34,121006.0,25.5877,25.6114,25.564,25.564,121006.0
2016-01-12 12:20:00,32.35,32.39,32.33,32.34,166082.0,25.5719,25.6035,25.556,25.564,166082.0
2016-01-12 12:25:00,32.34,32.44,32.34,32.41,122126.0,25.564,25.643,25.564,25.6193,122126.0
2016-01-12 12:30:00,32.4,32.43,32.35,32.36,116597.0,25.6114,25.6351,25.5719,25.5798,116597.0
2016-01-12 12:35:00,32.36,32.36,32.28,32.32,380503.0,25.5798,25.5798,25.5165,25.5481,380503.0
2016-01-12 12:40:00,32.31,32.33,32.27,32.29,203103.0,25.5402,25.556,25.5086,25.5244,203103.0
2016-01-12 12:45:00,32.29,32.37,32.27,32.33,208936.0,25.5244,25.5877,25.5086,25.556,208936.0
2016-01-12 12:50:00,32.34,32.4,32.33,32.4,124526.0,25.564,25.6114,25.556,25.6114,124526.0
2016-01-12 12:55:00,32.4,32.41,32.34,32.36,195105.0,25.6114,25.6193,25.564,25.5798,195105.0
2016-01-12 13:00:00,32.36,32.43,32.36,32.37,239019.0,25.5798,25.6351,25.5798,25.5877,239019.0
2016-01-12 13:05:00,32.38,32.41,32.35,32.39,172416.0,25.5956,25.6193,25.5719,25.6035,172416.0
2016-01-12 13:10:00,32.39,32.51,32.38,32.5,163365.0,25.6035,25.6983,25.5956,25.6904,163365.0
2016-01-12 13:15:00,32.5,32.5,32.4,32.42,158331.0,25.6904,25.6904,25.6114,25.6272,158331.0
2016-01-12 13:20:00,32.42,32.42,32.35,32.36,109455.0,25.6272,25.6272,25.5719,25.5798,109455.0
2016-01-12 13:25:00,32.35,32.42,32.33,32.38,168362.0,25.5719,25.6272,25.556,25.5956,168362.0
2016-01-12 13:30:00,32.37,32.44,32.37,32.42,212193.0,25.5877,25.643,25.5877,25.6272,212193.0
2016-01-12 13:35:00,32.42,32.46,32.38,32.43,152309.0,25.6272,25.6588,25.5956,25.6351,152309.0
2016-01-12 13:40:00,32.43,32.52,32.41,32.52,173314.0,25.6351,25.7062,25.6193,25.7062,173314.0
2016-01-12 13:45:00,32.52,32.52,32.45,32.47,172851.0,25.7062,25.7062,25.6509,25.6667,172851.0
2016-01-12 13:50:00,32.46,32.51,32.46,32.48,218332.0,25.6588,25.6983,25.6588,25.6746,218332.0
2016-01-12 13:55:00,32.48,32.48,32.41,32.41,112927.0,25.6746,25.6746,25.6193,25.6193,112927.0
2016-01-12 14:00:00,32.41,32.43,32.32,32.33,274924.0,25.6193,25.6351,25.5481,25.556,274924.0
2016-01-12 14:05:00,32.33,32.39,32.3,32.38,231887.0,25.556,25.6035,25.5323,25.5956,231887.0
2016-01-12 14:10:00,32.38,32.43,32.36,32.39,148180.0,25.5956,25.6351,25.5798,25.6035,148180.0
2016-01-12 14:15:00,32.38,32.39,32.33,32.36,285141.0,25.5956,25.6035,25.556,25.5798,285141.0
2016-01-12 14:20:00,32.36,32.51,32.33,32.47,523261.0,25.5798,25.6983,25.556,25.6667,523261.0
2016-01-12 14:25:00,32.47,32.54,32.46,32.5,382803.0,25.6667,25.722,25.6588,25.6904,382803.0
2016-01-12 14:30:00,32.49,32.61,32.47,32.59,240120.0,25.6825,25.7774,25.6667,25.7616,240120.0
2016-01-12 14:35:00,32.59,32.61,32.55,32.59,365334.0,25.7616,25.7774,25.73,25.7616,365334.0
2016-01-12 14:40:00,32.6,32.6,32.53,32.55,369111.0,25.7695,25.7695,25.7141,25.73,369111.0
2016-01-12 14:45:00,32.55,32.55,32.51,32.52,222357.0,25.73,25.73,25.6983,25.7062,222357.0
2016-01-12 14:50:00,32.53,32.65,32.5,32.64,293102.0,25.7141,25.809,25.6904,25.8011,293102.0
2016-01-12 14:55:00,32.64,32.66,32.61,32.62,276301.0,25.8011,25.8169,25.7774,25.7853,276301.0
2016-01-12 15:00:00,32.63,32.64,32.58,32.63,371419.0,25.7932,25.8011,25.7537,25.7932,371419.0
2016-01-12 15:05:00,32.63,32.66,32.57,32.58,328523.0,25.7932,25.8169,25.7458,25.7537,328523.0
2016-01-12 15:10:00,32.58,32.65,32.58,32.62,324866.0,25.7537,25.809,25.7537,25.7853,324866.0
2016-01-12 15:15:00,32.62,32.67,32.61,32.65,512480.0,25.7853,25.8248,25.7774,25.809,512480.0
2016-01-12 15:20:00,32.65,32.74,32.64,32.69,492940.0,25.809,25.8801,25.8011,25.8406,492940.0
2016-01-12 15:25:00,32.69,32.74,32.66,32.66,495118.0,25.8406,25.8801,25.8169,25.8169,495118.0
2016-01-12 15:30:00,32.66,32.69,32.62,32.66,310002.0,25.8169,25.8406,25.7853,25.8169,310002.0
2016-01-12 15:35:00,32.66,32.76,32.65,32.66,443854.0,25.8169,25.896,25.809,25.8169,443854.0
2016-01-12 15:40:00,32.65,32.75,32.58,32.73,585859.0,25.809,25.888,25.7537,25.8722,585859.0
2016-01-12 15:45:00,32.73,32.77,32.71,32.75,464530.0,25.8722,25.9039,25.8564,25.888,464530.0
2016-01-12 15:50:00,32.75,32.76,32.7,32.73,811723.0,25.888,25.896,25.8485,25.8722,811723.0
2016-01-12 15:55:00,32.73,32.75,32.67,32.68,1477370.0,25.8722,25.888,25.8248,25.8327,1477370.0
2016-01-13 09:30:00,32.74,32.81,32.65,32.72,742815.0,25.8801,25.9355,25.809,25.8643,742815.0
2016-01-13 09:35:00,32.71,32.89,32.67,32.89,459246.0,25.8564,25.9987,25.8248,25.9987,459246.0
2016-01-13 09:40:00,32.89,32.93,32.78,32.79,409649.0,25.9987,26.0303,25.9118,25.9197,409649.0
2016-01-13 09:45:00,32.8,32.84,32.75,32.79,278561.0,25.9276,25.9592,25.888,25.9197,278561.0
2016-01-13 09:50:00,32.78,32.78,32.68,32.72,310538.0,25.9118,25.9118,25.8327,25.8643,310538.0
2016-01-13 09:55:00,32.71,32.82,32.7,32.78,229059.0,25.8564,25.9434,25.8485,25.9118,229059.0
2016-01-13 10:00:00,32.78,32.78,32.68,32.75,611479.0,25.9118,25.9118,25.8327,25.888,611479.0
2016-01-13 10:05:00,32.75,32.76,32.68,32.76,156220.0,25.888,25.896,25.8327,25.896,156220.0
2016-01-13 10:10:00,32.76,32.8,32.71,32.74,184304.0,25.896,25.9276,25.8564,25.8801,184304.0
2016-01-13 10:15:00,32.74,32.76,32.72,32.75,132336.0,25.8801,25.896,25.8643,25.888,132336.0
2016-01-13 10:20:00,32.75,32.79,32.72,32.79,136515.0,25.888,25.9197,25.8643,25.9197,136515.0
2016-01-13 10:25:00,32.78,32.8,32.74,32.79,184021.0,25.9118,25.9276,25.8801,25.9197,184021.0
2016-01-13 10:30:00,32.79,32.79,32.64,32.66,383187.0,25.9197,25.9197,25.8011,25.8169,383187.0
2016-01-13 10:35:00,32.66,32.74,32.65,32.66,206971.0,25.8169,25.8801,25.809,25.8169,206971.0
2016-01-13 10:40:00,32.66,32.74,32.65,32.69,172459.0,25.8169,25.8801,25.809,25.8406,172459.0
2016-01-13 10:45:00,32.7,32.74,32.67,32.71,281795.0,25.8485,25.8801,25.8248,25.8564,281795.0
2016-01-13 10:50:00,32.72,32.76,32.66,32.72,304786.0,25.8643,25.896,25.8169,25.8643,304786.0
2016-01-13 10:55:00,32.71,32.77,32.68,32.74,295092.0,25.8564,25.9039,25.8327,25.8801,295092.0
2016-01-13 11:00:00,32.74,32.75,32.66,32.66,302437.0,25.8801,25.888,25.8169,25.8169,302437.0
2016-01-13 11:05:00,32.67,32.7,32.58,32.6,384560.0,25.8248,25.8485,25.7537,25.7695,384560.0
2016-01-13 11:10:00,32.59,32.7,32.59,32.65,131778.0,25.7616,25.8485,25.7616,25.809,131778.0
2016-01-13 11:15:00,32.66,32.79,32.66,32.77,197335.0,25.8169,25.9197,25.8169,25.9039,197335.0
2016-01-13 11:20:00,32.77,32.79,32.73,32.79,355879.0,25.9039,25.9197,25.8722,25.9197,355879.0
2016-01-13 11:25:00,32.79,32.79,32.73,32.73,327890.0,25.9197,25.9197,25.8722,25.8722,327890.0
2016-01-13 11:30:00,32.73,32.76,32.68,32.75,308446.0,25.8722,25.896,25.8327,25.888,308446.0
2016-01-13 11:35:00,32.75,32.77,32.71,32.72,428801.0,25.888,25.9039,25.8564,25.8643,428801.0
2016-01-13 11:40:00,32.72,32.73,32.67,32.69,267531.0,25.8643,25.8722,25.8248,25.8406,267531.0
2016-01-13 11:45:00,32.69,32.69,32.6,32.62,192098.0,25.8406,25.8406,25.7695,25.7853,192098.0
2016-01-13 11:50:00,32.62,32.63,32.53,32.54,335319.0,25.7853,25.7932,25.7141,25.722,335319.0
2016-01-13 11:55:00,32.54,32.54,32.43,32.51,459024.0,25.722,25.722,25.6351,25.6983,459024.0
2016-01-13 12:00:00,32.5,32.53,32.48,32.5,98758.0,25.6904,25.7141,25.6746,25.6904,98758.0
2016-01-13 12:05:00,32.5,32.53,32.45,32.5,243245.0,25.6904,25.7141,25.6509,25.6904,243245.0
2016-01-13 12:10:00,32.51,32.51,32.46,32.49,272549.0,25.6983,25.6983,25.6588,25.6825,272549.0
2016-01-13 12:15:00,32.5,32.52,32.47,32.5,465759.0,25.6904,25.7062,25.6667,25.6904,465759.0
2016-01-13 12:20:00,32.5,32.59,32.47,32.58,141769.0,25.6904,25.7616,25.6667,25.7537,141769.0
2016-01-13 12:25:00,32.57,32.59,32.52,32.58,163402.0,25.7458,25.7616,25.7062,25.7537,163402.0
2016-01-13 12:30:00,32.57,32.58,32.49,32.52,236901.0,25.7458,25.7537,25.6825,25.7062,236901.0
2016-01-13 12:35:00,32.52,32.53,32.47,32.48,345216.0,25.7062,25.7141,25.6667,25.6746,345216.0
2016-01-13 12:40:00,32.48,32.49,32.44,32.45,195958.0,25.6746,25.6825,25.643,25.6509,195958.0
2016-01-13 12:45:00,32.46,32.47,32.37,32.4,678833.0,25.6588,25.6667,25.5877,25.6114,678833.0
2016-01-13 12:50:00,32.39,32.41,32.35,32.39,605517.0,25.6035,25.6193,25.5719,25.6035,605517.0
2016-01-13 12:55:00,32.39,32.41,32.34,32.39,279413.0,25.6035,25.6193,25.564,25.6035,279413.0
2016-01-13 13:00:00,32.4,32.42,32.36,32.41,169098.0,25.6114,25.6272,25.5798,25.6193,169098.0
2016-01-13 13:05:00,32.4,32.46,32.38,32.45,274845.0,25.6114,25.6588,25.5956,25.6509,274845.0
2016-01-13 13:10:00,32.45,32.48,32.44,32.44,265325.0,25.6509,25.6746,25.643,25.643,265325.0
2016-01-13 13:15:00,32.44,32.47,32.35,32.36,222464.0,25.643,25.6667,25.5719,25.5798,222464.0
2016-01-13 13:20:00,32.37,32.38,32.29,32.35,191288.0,25.5877,25.5956,25.5244,25.5719,191288.0
2016-01-13 13:25:00,32.34,32.38,32.34,32.35,174191.0,25.564,25.5956,25.564,25.5719,174191.0
2016-01-13 13:30:00,32.35,32.4,32.35,32.38,465830.0,25.5719,25.6114,25.5719,25.5956,465830.0
2016-01-13 13:35:00,32.38,32.4,32.27,32.27,257477.0,25.5956,25.6114,25.5086,25.5086,257477.0
2016-01-13 13:40:00,32.27,32.32,32.25,32.25,288355.0,25.5086,25.5481,25.4928,25.4928,288355.0
2016-01-13 13:45:00,32.26,32.29,32.23,32.24,430612.0,25.5007,25.5244,25.477,25.4849,430612.0
2016-01-13 13:50:00,32.24,32.26,32.11,32.11,358711.0,25.4849,25.5007,25.3821,25.3821,358711.0
2016-01-13 13:55:00,32.12,32.14,31.95,31.96,607607.0,25.39,25.4059,25.2557,25.2636,607607.0
2016-01-13 14:00:00,31.97,32.1,31.93,31.99,349970.0,25.2715,25.3742,25.2399,25.2873,349970.0
2016-01-13 14:05:00,32.0,32.07,31.97,32.07,307811.0,25.2952,25.3505,25.2715,25.3505,307811.0
2016-01-13 14:10:00,32.07,32.1,32.01,32.04,203222.0,25.3505,25.3742,25.3031,25.3268,203222.0
2016-01-13 14:15:00,32.04,32.04,31.95,31.99,303675.0,25.3268,25.3268,25.2557,25.2873,303675.0
2016-01-13 14:20:00,32.0,32.02,31.93,31.99,301112.0,25.2952,25.311,25.2399,25.2873,301112.0
2016-01-13 14:25:00,31.99,32.07,31.95,32.05,254234.0,25.2873,25.3505,25.2557,25.3347,254234.0
2016-01-13 14:30:00,32.05,32.06,31.86,31.89,439635.0,25.3347,25.3426,25.1845,25.2082,439635.0
2016-01-13 14:35:00,31.88,32.0,31.85,32.0,483454.0,25.2003,25.2952,25.1766,25.2952,483454.0
2016-01-13 14:40:00,31.99,32.0,31.83,31.87,395981.0,25.2873,25.2952,25.1608,25.1924,395981.0
2016-01-13 14:45:00,31.87,31.98,31.87,31.97,408620.0,25.1924,25.2794,25.1924,25.2715,408620.0
2016-01-13 14:50:00,31.97,32.07,31.97,32.06,563359.0,25.2715,25.3505,25.2715,25.3426,563359.0
2016-01-13 14:55:00,32.05,32.06,31.99,32.02,466705.0,25.3347,25.3426,25.2873,25.311,466705.0
2016-01-13 15:00:00,32.02,32.06,31.99,32.05,768767.0,25.311,25.3426,25.2873,25.3347,768767.0
2016-01-13 15:05:00,32.06,32.09,32.02,32.04,396026.0,25.3426,25.3663,25.311,25.3268,396026.0
2016-01-13 15:10:00,32.04,32.05,31.96,31.96,384612.0,25.3268,25.3347,25.2636,25.2636,384612.0
2016-01-13 15:15:00,31.96,32.16,31.96,32.12,528933.0,25.2636,25.4217,25.2636,25.39,528933.0
2016-01-13 15:20:00,32.11,32.14,32.07,32.13,425296.0,25.3821,25.4059,25.3505,25.398,425296.0
2016-01-13 15:25:00,32.13,32.19,32.06,32.07,531301.0,25.398,25.4454,25.3426,25.3505,531301.0
2016-01-13 15:30:00,32.07,32.11,32.03,32.07,415489.0,25.3505,25.3821,25.3189,25.3505,415489.0
2016-01-13 15:35:00,32.07,32.09,31.98,32.09,651012.0,25.3505,25.3663,25.2794,25.3663,651012.0
2016-01-13 15:40:00,32.09,32.12,31.99,32.0,787404.0,25.3663,25.39,25.2873,25.2952,787404.0
2016-01-13 15:45:00,32.0,32.02,31.9,31.91,739431.0,25.2952,25.311,25.2161,25.2241,739431.0
2016-01-13 15:50:00,31.91,31.95,31.87,31.94,901795.0,25.2241,25.2557,25.1924,25.2478,901795.0
2016-01-13 15:55:00,31.94,31.98,31.9,31.91,1989310.0,25.2478,25.2794,25.2161,25.2241,1989310.0
2016-01-14 09:30:00,32.08,32.2,31.8,32.1,958631.0,25.3584,25.4533,25.1371,25.3742,958631.0
2016-01-14 09:35:00,32.1,32.12,31.95,32.0,968118.0,25.3742,25.39,25.2557,25.2952,968118.0
2016-01-14 09:40:00,32.0,32.02,31.85,31.98,549207.0,25.2952,25.311,25.1766,25.2794,549207.0
2016-01-14 09:45:00,31.97,32.01,31.9,31.92,500913.0,25.2715,25.3031,25.2161,25.232,500913.0
2016-01-14 09:50:00,31.93,31.93,31.81,31.88,443520.0,25.2399,25.2399,25.145,25.2003,443520.0
2016-01-14 09:55:00,31.87,31.91,31.81,31.84,449774.0,25.1924,25.2241,25.145,25.1687,449774.0
2016-01-14 10:00:00,31.84,31.95,31.84,31.94,483343.0,25.1687,25.2557,25.1687,25.2478,483343.0
2016-01-14 10:05:00,31.94,32.0,31.92,31.96,508519.0,25.2478,25.2952,25.232,25.2636,508519.0
2016-01-14 10:10:00,31.95,32.05,31.93,32.04,521477.0,25.2557,25.3347,25.2399,25.3268,521477.0
2016-01-14 10:15:00,32.04,32.19,32.03,32.18,1482481.0,25.3268,25.4454,25.3189,25.4375,1482481.0
2016-01-14 10:20:00,32.19,32.2,32.1,32.19,590694.0,25.4454,25.4533,25.3742,25.4454,590694.0
2016-01-14 10:25:00,32.19,32.21,32.14,32.18,419134.0,25.4454,25.4612,25.4059,25.4375,419134.0
2016-01-14 10:30:00,32.17,32.32,32.13,32.24,790600.0,25.4296,25.5481,25.398,25.4849,790600.0
2016-01-14 10:35:00,32.25,32.34,32.16,32.2,537406.0,25.4928,25.564,25.4217,25.4533,537406.0
2016-01-14 10:40:00,32.2,32.32,32.2,32.32,343337.0,25.4533,25.5481,25.4533,25.5481,343337.0
2016-01-14 10:45:00,32.31,32.37,32.24,32.26,550986.0,25.5402,25.5877,25.4849,25.5007,550986.0
2016-01-14 10:50:00,32.25,32.3,32.23,32.26,253249.0,25.4928,25.5323,25.477,25.5007,253249.0
2016-01-14 10:55:00,32.25,32.27,32.21,32.23,362084.0,25.4928,25.5086,25.4612,25.477,362084.0
2016-01-14 11:00:00,32.23,32.3,32.22,32.24,311241.0,25.477,25.5323,25.4691,25.4849,311241.0
2016-01-14 11:05:00,32.24,32.26,32.2,32.23,497333.0,25.4849,25.5007,25.4533,25.477,497333.0
2016-01-14 11:10:00,32.23,32.29,32.19,32.27,214885.0,25.477,25.5244,25.4454,25.5086,214885.0
2016-01-14 11:15:00,32.27,32.28,32.18,32.18,224182.0,25.5086,25.5165,25.4375,25.4375,224182.0
2016-01-14 11:20:00,32.18,32.25,32.18,32.21,336899.0,25.4375,25.4928,25.4375,25.4612,336899.0
2016-01-14 11:25:00,32.2,32.26,32.19,32.25,283191.0,25.4533,25.5007,25.4454,25.4928,283191.0
2016-01-14 11:30:00,32.25,32.27,32.21,32.21,232315.0,25.4928,25.5086,25.4612,25.4612,232315.0
2016-01-14 11:35:00,32.22,32.23,32.18,32.22,412443.0,25.4691,25.477,25.4375,25.4691,412443.0
2016-01-14 11:40:00,32.22,32.29,32.21,32.29,284171.0,25.4691,25.5244,25.4612,25.5244,284171.0
2016-01-14 11:45:00,32.29,32.33,32.26,32.28,158246.0,25.5244,25.556,25.5007,25.5165,158246.0
2016-01-14 11:50:00,32.28,32.31,32.25,32.3,182798.0,25.5165,25.5402,25.4928,25.5323,182798.0
2016-01-14 11:55:00,32.29,32.32,32.21,32.21,373310.0,25.5244,25.5481,25.4612,25.4612,373310.0
2016-01-14 12:00:00,32.22,32.29,32.21,32.21,580358.0,25.4691,25.5244,25.4612,25.4612,580358.0
2016-01-14 12:05:00,32.2,32.26,32.19,32.19,254693.0,25.4533,25.5007,25.4454,25.4454,254693.0
2016-01-14 12:10:00,32.19,32.21,32.16,32.2,124652.0,25.4454,25.4612,25.4217,25.4533,124652.0
2016-01-14 12:15:00,32.2,32.24,32.18,32.23,282736.0,25.4533,25.4849,25.4375,25.477,282736.0
2016-01-14 12:20:00,32.23,32.26,32.22,32.25,345767.0,25.477,25.5007,25.4691,25.4928,345767.0
2016-01-14 12:25:00,32.24,32.26,32.23,32.24,217590.0,25.4849,25.5007,25.477,25.4849,217590.0
2016-01-14 12:30:00,32.25,32.25,32.18,32.2,207679.0,25.4928,25.4928,25.4375,25.4533,207679.0
2016-01-14 12:35:00,32.2,32.21,32.18,32.2,218392.0,25.4533,25.4612,25.4375,25.4533,218392.0
2016-01-14 12:40:00,32.2,32.27,32.2,32.23,413554.0,25.4533,25.5086,25.4533,25.477,413554.0
2016-01-14 12:45:00,32.23,32.26,32.19,32.21,353422.0,25.477,25.5007,25.4454,25.4612,353422.0
2016-01-14 12:50:00,32.22,32.25,32.2,32.24,259747.0,25.4691,25.4928,25.4533,25.4849,259747.0
2016-01-14 12:55:00,32.25,32.31,32.23,32.28,495768.0,25.4928,25.5402,25.477,25.5165,495768.0
2016-01-14 13:00:00,32.27,32.31,32.27,32.29,256657.0,25.5086,25.5402,25.5086,25.5244,256657.0
2016-01-14 13:05:00,32.3,32.31,32.28,32.29,295773.0,25.5323,25.5402,25.5165,25.5244,295773.0
2016-01-14 13:10:00,32.29,32.3,32.23,32.23,313446.0,25.5244,25.5323,25.477,25.477,313446.0
2016-01-14 13:15:00,32.23,32.27,32.22,32.27,125244.0,25.477,25.5086,25.4691,25.5086,125244.0
2016-01-14 13:20:00,32.27,32.31,32.26,32.3,293328.0,25.5086,25.5402,25.5007,25.5323,293328.0
2016-01-14 13:25:00,32.31,32.36,32.29,32.35,161825.0,25.5402,25.5798,25.5244,25.5719,161825.0
2016-01-14 13:30:00,32.36,32.51,32.35,32.5,311522.0,25.5798,25.6983,25.5719,25.6904,311522.0
2016-01-14 13:35:00,32.5,32.53,32.41,32.41,278085.0,25.6904,25.7141,25.6193,25.6193,278085.0
2016-01-14 13:40:00,32.42,32.42,32.37,32.38,388301.0,25.6272,25.6272,25.5877,25.5956,388301.0
2016-01-14 13:45:00,32.37,32.44,32.36,32.4,215305.0,25.5877,25.643,25.5798,25.6114,215305.0
2016-01-14 13:50:00,32.4,32.48,32.38,32.47,280572.0,25.6114,25.6746,25.5956,25.6667,280572.0
2016-01-14 13:55:00,32.48,32.48,32.42,32.46,285045.0,25.6746,25.6746,25.6272,25.6588,285045.0
2016-01-14 14:00:00,32.47,32.48,32.41,32.44,245218.0,25.6667,25.6746,25.6193,25.643,245218.0
2016-01-14 14:05:00,32.44,32.46,32.39,32.4,187319.0,25.643,25.6588,25.6035,25.6114,187319.0
2016-01-14 14:10:00,32.41,32.41,32.37,32.41,254167.0,25.6193,25.6193,25.5877,25.6193,254167.0
2016-01-14 14:15:00,32.4,32.47,32.4,32.45,241131.0,25.6114,25.6667,25.6114,25.6509,241131.0
2016-01-14 14:20:00,32.46,32.51,32.45,32.5,414989.0,25.6588,25.6983,25.6509,25.6904,414989.0
2016-01-14 14:25:00,32.5,32.57,32.48,32.57,547275.0,25.6904,25.7458,25.6746,25.7458,547275.0
2016-01-14 14:30:00,32.57,32.68,32.56,32.68,517442.0,25.7458,25.8327,25.7379,25.8327,517442.0
2016-01-14 14:35:00,32.67,32.68,32.59,32.62,872564.0,25.8248,25.8327,25.7616,25.7853,872564.0
2016-01-14 14:40:00,32.61,32.69,32.61,32.66,580167.0,25.7774,25.8406,25.7774,25.8169,580167.0
2016-01-14 14:45:00,32.67,32.71,32.62,32.7,478420.0,25.8248,25.8564,25.7853,25.8485,478420.0
2016-01-14 14:50:00,32.69,32.83,32.69,32.82,754402.0,25.8406,25.9513,25.8406,25.9434,754402.0
2016-01-14 14:55:00,32.82,32.85,32.8,32.84,708722.0,25.9434,25.9671,25.9276,25.9592,708722.0
2016-01-14 15:00:00,32.83,32.84,32.78,32.84,535870.0,25.9513,25.9592,25.9118,25.9592,535870.0
2016-01-14 15:05:00,32.83,32.85,32.79,32.84,675664.0,25.9513,25.9671,25.9197,25.9592,675664.0
2016-01-14 15:10:00,32.85,32.87,32.75,32.78,580380.0,25.9671,25.9829,25.888,25.9118,580380.0
2016-01-14 15:15:00,32.78,32.79,32.67,32.73,692501.0,25.9118,25.9197,25.8248,25.8722,692501.0
2016-01-14 15:20:00,32.73,32.83,32.73,32.82,518006.0,25.8722,25.9513,25.8722,25.9434,518006.0
2016-01-14 15:25:00,32.82,32.84,32.77,32.77,738466.0,25.9434,25.9592,25.9039,25.9039,738466.0
2016-01-14 15:30:00,32.77,32.78,32.65,32.67,803760.0,25.9039,25.9118,25.809,25.8248,803760.0
2016-01-14 15:35:00,32.67,32.74,32.66,32.7,873040.0,25.8248,25.8801,25.8169,25.8485,873040.0
2016-01-14 15:40:00,32.7,32.8,32.69,32.74,1410433.0,25.8485,25.9276,25.8406,25.8801,1410433.0
2016-01-14 15:45:00,32.75,32.76,32.66,32.69,1289042.0,25.888,25.896,25.8169,25.8406,1289042.0
2016-01-14 15:50:00,32.69,32.75,32.6,32.66,1447137.0,25.8406,25.888,25.7695,25.8169,1447137.0
2016-01-14 15:55:00,32.67,32.75,32.65,32.74,2548071.0,25.8248,25.888,25.809,25.8801,2548071.0
2016-01-15 09:30:00,29.65,30.44,29.5,30.32,6041123.0,23.4376,24.0621,23.319,23.9672,6041123.0
2016-01-15 09:35:00,30.32,30.4,30.25,30.34,1868269.0,23.9672,24.0304,23.9119,23.983,1868269.0
2016-01-15 09:40:00,30.35,30.44,30.03,30.35,2151711.0,23.9909,24.0621,23.738,23.9909,2151711.0
2016-01-15 09:45:00,30.34,30.5,30.28,30.33,2016351.0,23.983,24.1095,23.9356,23.9751,2016351.0
2016-01-15 09:50:00,30.33,30.49,30.3,30.39,1401213.0,23.9751,24.1016,23.9514,24.0225,1401213.0
2016-01-15 09:55:00,30.38,30.4,30.15,30.21,1927377.0,24.0146,24.0304,23.8328,23.8802,1927377.0
2016-01-15 10:00:00,30.21,30.28,30.08,30.14,1446562.0,23.8802,23.9356,23.7775,23.8249,1446562.0
2016-01-15 10:05:00,30.14,30.18,30.01,30.04,1585023.0,23.8249,23.8565,23.7221,23.7459,1585023.0
2016-01-15 10:10:00,30.04,30.12,29.92,29.99,1174052.0,23.7459,23.8091,23.651,23.7063,1174052.0
2016-01-15 10:15:00,29.99,30.1,29.98,30.0,1171080.0,23.7063,23.7933,23.6984,23.7142,1171080.0
2016-01-15 10:20:00,29.99,30.18,29.98,30.13,989605.0,23.7063,23.8565,23.6984,23.817,989605.0
2016-01-15 10:25:00,30.13,30.19,29.95,29.95,820401.0,23.817,23.8644,23.6747,23.6747,820401.0
2016-01-15 10:30:00,29.95,30.1,29.92,29.99,808837.0,23.6747,23.7933,23.651,23.7063,808837.0
2016-01-15 10:35:00,30.0,30.06,29.9,29.95,753901.0,23.7142,23.7617,23.6352,23.6747,753901.0
2016-01-15 10:40:00,29.95,30.03,29.93,29.94,974773.0,23.6747,23.738,23.6589,23.6668,974773.0
2016-01-15 10:45:00,29.93,30.0,29.91,29.99,523013.0,23.6589,23.7142,23.6431,23.7063,523013.0
2016-01-15 10:50:00,29.99,30.0,29.78,29.8,784098.0,23.7063,23.7142,23.5403,23.5561,784098.0
2016-01-15 10:55:00,29.8,29.82,29.73,29.75,649963.0,23.5561,23.572,23.5008,23.5166,649963.0
2016-01-15 11:00:00,29.75,29.83,29.71,29.75,767573.0,23.5166,23.5799,23.485,23.5166,767573.0
2016-01-15 11:05:00,29.75,29.95,29.7,29.73,775923.0,23.5166,23.6747,23.4771,23.5008,775923.0
2016-01-15 11:10:00,29.74,29.74,29.65,29.69,729560.0,23.5087,23.5087,23.4376,23.4692,729560.0
2016-01-15 11:15:00,29.69,29.78,29.68,29.7,632568.0,23.4692,23.5403,23.4613,23.4771,632568.0
2016-01-15 11:20:00,29.71,29.75,29.66,29.73,543628.0,23.485,23.5166,23.4455,23.5008,543628.0
2016-01-15 11:25:00,29.73,29.9,29.72,29.84,799686.0,23.5008,23.6352,23.4929,23.5878,799686.0
2016-01-15 11:30:00,29.84,29.92,29.79,29.89,450713.0,23.5878,23.651,23.5482,23.6273,450713.0
2016-01-15 11:35:00,29.89,29.9,29.77,29.77,402860.0,23.6273,23.6352,23.5324,23.5324,402860.0
2016-01-15 11:40:00,29.77,29.78,29.69,29.77,435824.0,23.5324,23.5403,23.4692,23.5324,435824.0
2016-01-15 11:45:00,29.76,29.82,29.74,29.74,350541.0,23.5245,23.572,23.5087,23.5087,350541.0
2016-01-15 11:50:00,29.74,29.77,29.7,29.71,354520.0,23.5087,23.5324,23.4771,23.485,354520.0
2016-01-15 11:55:00,29.71,29.78,29.7,29.72,571258.0,23.485,23.5403,23.4771,23.4929,571258.0
2016-01-15 12:00:00,29.72,29.76,29.71,29.74,393585.0,23.4929,23.5245,23.485,23.5087,393585.0
2016-01-15 12:05:00,29.74,29.75,29.69,29.73,359437.0,23.5087,23.5166,23.4692,23.5008,359437.0
2016-01-15 12:10:00,29.73,29.85,29.72,29.77,600300.0,23.5008,23.5957,23.4929,23.5324,600300.0
2016-01-15 12:15:00,29.78,29.79,29.62,29.64,592299.0,23.5403,23.5482,23.4139,23.4297,592299.0
2016-01-15 12:20:00,29.64,29.76,29.57,29.57,455139.0,23.4297,23.5245,23.3743,23.3743,455139.0
2016-01-15 12:25:00,29.57,29.6,29.55,29.6,519199.0,23.3743,23.3981,23.3585,23.3981,519199.0
2016-01-15 12:30:00,29.6,29.6,29.45,29.45,782815.0,23.3981,23.3981,23.2795,23.2795,782815.0
2016-01-15 12:35:00,29.46,29.51,29.45,29.49,482039.0,23.2874,23.3269,23.2795,23.3111,482039.0
2016-01-15 12:40:00,29.5,29.6,29.48,29.6,362153.0,23.319,23.3981,23.3032,23.3981,362153.0
2016-01-15 12:45:00,29.6,29.67,29.53,29.66,500731.0,23.3981,23.4534,23.3427,23.4455,500731.0
2016-01-15 12:50:00,29.65,29.76,29.65,29.76,503515.0,23.4376,23.5245,23.4376,23.5245,503515.0
2016-01-15 12:55:00,29.76,29.86,29.72,29.86,458402.0,23.5245,23.6036,23.4929,23.6036,458402.0
2016-01-15 13:00:00,29.86,29.94,29.84,29.9,545954.0,23.6036,23.6668,23.5878,23.6352,545954.0
2016-01-15 13:05:00,29.91,29.91,29.8,29.81,413757.0,23.6431,23.6431,23.5561,23.5641,413757.0
2016-01-15 13:10:00,29.8,29.96,29.8,29.96,438780.0,23.5561,23.6826,23.5561,23.6826,438780.0
2016-01-15 13:15:00,29.95,30.04,29.91,30.02,692234.0,23.6747,23.7459,23.6431,23.7301,692234.0
2016-01-15 13:20:00,30.03,30.04,29.96,30.0,594132.0,23.738,23.7459,23.6826,23.7142,594132.0
2016-01-15 13:25:00,30.0,30.02,29.95,29.96,523610.0,23.7142,23.7301,23.6747,23.6826,523610.0
2016-01-15 13:30:00,29.96,30.01,29.89,30.0,526690.0,23.6826,23.7221,23.6273,23.7142,526690.0
2016-01-15 13:35:00,29.99,30.03,29.97,30.01,534591.0,23.7063,23.738,23.6905,23.7221,534591.0
2016-01-15 13:40:00,30.03,30.04,30.0,30.03,521577.0,23.738,23.7459,23.7142,23.738,521577.0
2016-01-15 13:45:00,30.03,30.12,30.0,30.05,701309.0,23.738,23.8091,23.7142,23.7538,701309.0
2016-01-15 13:50:00,30.05,30.07,30.0,30.01,364491.0,23.7538,23.7696,23.7142,23.7221,364491.0
2016-01-15 13:55:00,30.0,30.01,29.99,30.0,166147.0,23.7142,23.7221,23.7063,23.7142,166147.0
2016-01-15 14:00:00,30.0,30.01,29.99,30.01,144008.0,23.7142,23.7221,23.7063,23.7221,144008.0
2016-01-15 14:05:00,30.0,30.02,30.0,30.0,264821.0,23.7142,23.7301,23.7142,23.7142,264821.0
2016-01-15 14:10:00,30.0,30.03,29.92,30.03,809085.0,23.7142,23.738,23.651,23.738,809085.0
2016-01-15 14:15:00,30.02,30.03,29.87,29.97,541261.0,23.7301,23.738,23.6115,23.6905,541261.0
2016-01-15 14:20:00,29.96,29.97,29.87,29.88,461120.0,23.6826,23.6905,23.6115,23.6194,461120.0
2016-01-15 14:25:00,29.88,29.91,29.87,29.91,545856.0,23.6194,23.6431,23.6115,23.6431,545856.0
2016-01-15 14:30:00,29.91,29.93,29.8,29.8,738494.0,23.6431,23.6589,23.5561,23.5561,738494.0
2016-01-15 14:35:00,29.8,29.81,29.7,29.75,623743.0,23.5561,23.5641,23.4771,23.5166,623743.0
2016-01-15 14:40:00,29.75,29.83,29.75,29.83,697262.0,23.5166,23.5799,23.5166,23.5799,697262.0
2016-01-15 14:45:00,29.83,29.84,29.75,29.79,613306.0,23.5799,23.5878,23.5166,23.5482,613306.0
2016-01-15 14:50:00,29.79,29.89,29.79,29.89,752479.0,23.5482,23.6273,23.5482,23.6273,752479.0
2016-01-15 14:55:00,29.88,30.02,29.88,29.96,688399.0,23.6194,23.7301,23.6194,23.6826,688399.0
2016-01-15 15:00:00,29.95,29.97,29.89,29.96,585280.0,23.6747,23.6905,23.6273,23.6826,585280.0
2016-01-15 15:05:00,29.96,30.01,29.93,29.96,677219.0,23.6826,23.7221,23.6589,23.6826,677219.0
2016-01-15 15:10:00,29.96,29.97,29.94,29.95,384579.0,23.6826,23.6905,23.6668,23.6747,384579.0
2016-01-15 15:15:00,29.96,29.97,29.8,29.81,436466.0,23.6826,23.6905,23.5561,23.5641,436466.0
2016-01-15 15:20:00,29.81,29.83,29.76,29.83,611090.0,23.5641,23.5799,23.5245,23.5799,611090.0
2016-01-15 15:25:00,29.83,29.84,29.8,29.81,656684.0,23.5799,23.5878,23.5561,23.5641,656684.0
2016-01-15 15:30:00,29.8,29.83,29.76,29.82,845869.0,23.5561,23.5799,23.5245,23.572,845869.0
2016-01-15 15:35:00,29.81,29.82,29.76,29.76,506591.0,23.5641,23.572,23.5245,23.5245,506591.0
2016-01-15 15:40:00,29.77,29.91,29.75,29.86,1370326.0,23.5324,23.6431,23.5166,23.6036,1370326.0
2016-01-15 15:45:00,29.87,29.91,29.78,29.79,1148582.0,23.6115,23.6431,23.5403,23.5482,1148582.0
2016-01-15 15:50:00,29.79,29.91,29.79,29.88,1937644.0,23.5482,23.6431,23.5482,23.6194,1937644.0
2016-01-15 15:55:00,29.88,29.89,29.71,29.72,2871049.0,23.6194,23.6273,23.485,23.4929,2871049.0
2016-01-19 09:30:00,29.98,30.05,29.93,30.0,1337529.0,23.6984,23.7538,23.6589,23.7142,1337529.0
2016-01-19 09:35:00,30.0,30.01,29.91,29.98,622336.0,23.7142,23.7221,23.6431,23.6984,622336.0
2016-01-19 09:40:00,29.97,29.98,29.87,29.88,627808.0,23.6905,23.6984,23.6115,23.6194,627808.0
2016-01-19 09:45:00,29.88,30.06,29.87,30.0,656312.0,23.6194,23.7617,23.6115,23.7142,656312.0
2016-01-19 09:50:00,29.99,30.01,29.96,30.0,439057.0,23.7063,23.7221,23.6826,23.7142,439057.0
2016-01-19 09:55:00,30.0,30.0,29.97,29.99,309585.0,23.7142,23.7142,23.6905,23.7063,309585.0
2016-01-19 10:00:00,30.0,30.05,29.9,29.93,558795.0,23.7142,23.7538,23.6352,23.6589,558795.0
2016-01-19 10:05:00,29.93,29.97,29.89,29.9,361528.0,23.6589,23.6905,23.6273,23.6352,361528.0
2016-01-19 10:10:00,29.9,29.93,29.85,29.91,355204.0,23.6352,23.6589,23.5957,23.6431,355204.0
2016-01-19 10:15:00,29.91,30.0,29.91,29.96,219929.0,23.6431,23.7142,23.6431,23.6826,219929.0
2016-01-19 10:20:00,29.96,29.99,29.91,29.94,229278.0,23.6826,23.7063,23.6431,23.6668,229278.0
2016-01-19 10:25:00,29.95,30.0,29.94,30.0,179610.0,23.6747,23.7142,23.6668,23.7142,179610.0
2016-01-19 10:30:00,29.99,30.05,29.98,30.0,479565.0,23.7063,23.7538,23.6984,23.7142,479565.0
2016-01-19 10:35:00,30.0,30.05,29.99,30.0,343174.0,23.7142,23.7538,23.7063,23.7142,343174.0
2016-01-19 10:40:00,30.0,30.0,29.95,29.97,278906.0,23.7142,23.7142,23.6747,23.6905,278906.0
2016-01-19 10:45:00,29.96,29.98,29.92,29.97,249100.0,23.6826,23.6984,23.651,23.6905,249100.0
2016-01-19 10:50:00,29.96,29.97,29.87,29.88,294115.0,23.6826,23.6905,23.6115,23.6194,294115.0
2016-01-19 10:55:00,29.87,29.97,29.84,29.94,325485.0,23.6115,23.6905,23.5878,23.6668,325485.0
2016-01-19 11:00:00,29.94,29.98,29.93,29.96,254325.0,23.6668,23.6984,23.6589,23.6826,254325.0
2016-01-19 11:05:00,29.96,29.98,29.89,29.91,236525.0,23.6826,23.6984,23.6273,23.6431,236525.0
2016-01-19 11:10:00,29.91,29.92,29.85,29.85,287388.0,23.6431,23.651,23.5957,23.5957,287388.0
2016-01-19 11:15:00,29.86,29.91,29.84,29.85,318955.0,23.6036,23.6431,23.5878,23.5957,318955.0
2016-01-19 11:20:00,29.85,29.89,29.83,29.88,300265.0,23.5957,23.6273,23.5799,23.6194,300265.0
2016-01-19 11:25:00,29.88,29.99,29.87,29.99,385859.0,23.6194,23.7063,23.6115,23.7063,385859.0
2016-01-19 11:30:00,29.99,30.0,29.94,29.95,239506.0,23.7063,23.7142,23.6668,23.6747,239506.0
2016-01-19 11:35:00,29.95,29.98,29.9,29.97,159186.0,23.6747,23.6984,23.6352,23.6905,159186.0
2016-01-19 11:40:00,29.97,30.0,29.95,30.0,158390.0,23.6905,23.7142,23.6747,23.7142,158390.0
2016-01-19 11:45:00,30.0,30.05,29.95,29.96,265216.0,23.7142,23.7538,23.6747,23.6826,265216.0
2016-01-19 11:50:00,29.96,30.0,29.95,29.96,163697.0,23.6826,23.7142,23.6747,23.6826,163697.0
2016-01-19 11:55:00,29.95,29.97,29.9,29.93,380717.0,23.6747,23.6905,23.6352,23.6589,380717.0
2016-01-19 12:00:00,29.92,29.94,29.85,29.87,201522.0,23.651,23.6668,23.5957,23.6115,201522.0
2016-01-19 12:05:00,29.87,29.87,29.8,29.8,347846.0,23.6115,23.6115,23.5561,23.5561,347846.0
2016-01-19 12:10:00,29.8,29.9,29.8,29.89,145374.0,23.5561,23.6352,23.5561,23.6273,145374.0
2016-01-19 12:15:00,29.89,29.89,29.84,29.87,235826.0,23.6273,23.6273,23.5878,23.6115,235826.0
2016-01-19 12:20:00,29.87,29.89,29.86,29.88,280658.0,23.6115,23.6273,23.6036,23.6194,280658.0
2016-01-19 12:25:00,29.88,29.97,29.86,29.96,298316.0,23.6194,23.6905,23.6036,23.6826,298316.0
2016-01-19 12:30:00,29.96,29.97,29.92,29.93,131135.0,23.6826,23.6905,23.651,23.6589,131135.0
2016-01-19 12:35:00,29.93,29.99,29.9,29.94,148299.0,23.6589,23.7063,23.6352,23.6668,148299.0
2016-01-19 12:40:00,29.93,29.95,29.87,29.88,134288.0,23.6589,23.6747,23.6115,23.6194,134288.0
2016-01-19 12:45:00,29.87,29.88,29.84,29.86,105851.0,23.6115,23.6194,23.5878,23.6036,105851.0
2016-01-19 12:50:00,29.86,29.91,29.85,29.91,156365.0,23.6036,23.6431,23.5957,23.6431,156365.0
2016-01-19 12:55:00,29.91,29.91,29.86,29.89,156574.0,23.6431,23.6431,23.6036,23.6273,156574.0
2016-01-19 13:00:00,29.89,29.91,29.88,29.89,99097.0,23.6273,23.6431,23.6194,23.6273,99097.0
2016-01-19 13:05:00,29.89,29.89,29.84,29.85,143959.0,23.6273,23.6273,23.5878,23.5957,143959.0
2016-01-19 13:10:00,29.85,29.87,29.84,29.85,131717.0,23.5957,23.6115,23.5878,23.5957,131717.0
2016-01-19 13:15:00,29.85,29.89,29.84,29.88,146444.0,23.5957,23.6273,23.5878,23.6194,146444.0
2016-01-19 13:20:00,29.89,29.91,29.84,29.84,108327.0,23.6273,23.6431,23.5878,23.5878,108327.0
2016-01-19 13:25:00,29.84,29.85,29.8,29.81,87106.0,23.5878,23.5957,23.5561,23.5641,87106.0
2016-01-19 13:30:00,29.81,29.86,29.8,29.82,93421.0,23.5641,23.6036,23.5561,23.572,93421.0
2016-01-19 13:35:00,29.82,29.86,29.82,29.86,140204.0,23.572,23.6036,23.572,23.6036,140204.0
2016-01-19 13:40:00,29.87,29.87,29.83,29.83,92325.0,23.6115,23.6115,23.5799,23.5799,92325.0
2016-01-19 13:45:00,29.83,29.86,29.82,29.85,281358.0,23.5799,23.6036,23.572,23.5957,281358.0
2016-01-19 13:50:00,29.86,29.86,29.78,29.79,119759.0,23.6036,23.6036,23.5403,23.5482,119759.0
2016-01-19 13:55:00,29.78,29.82,29.78,29.78,178473.0,23.5403,23.572,23.5403,23.5403,178473.0
2016-01-19 14:00:00,29.79,29.79,29.76,29.76,137968.0,23.5482,23.5482,23.5245,23.5245,137968.0
2016-01-19 14:05:00,29.76,29.77,29.65,29.66,245371.0,23.5245,23.5324,23.4376,23.4455,245371.0
2016-01-19 14:10:00,29.66,29.66,29.55,29.55,361233.0,23.4455,23.4455,23.3585,23.3585,361233.0
2016-01-19 14:15:00,29.55,29.61,29.5,29.61,395479.0,23.3585,23.406,23.319,23.406,395479.0
2016-01-19 14:20:00,29.6,29.63,29.56,29.63,246804.0,23.3981,23.4218,23.3664,23.4218,246804.0
2016-01-19 14:25:00,29.63,29.7,29.61,29.68,937496.0,23.4218,23.4771,23.406,23.4613,937496.0
2016-01-19 14:30:00,29.67,29.7,29.66,29.7,206451.0,23.4534,23.4771,23.4455,23.4771,206451.0
2016-01-19 14:35:00,29.7,29.7,29.63,29.65,175701.0,23.4771,23.4771,23.4218,23.4376,175701.0
2016-01-19 14:40:00,29.65,29.68,29.59,29.6,189526.0,23.4376,23.4613,23.3901,23.3981,189526.0
2016-01-19 14:45:00,29.6,29.6,29.5,29.5,263603.0,23.3981,23.3981,23.319,23.319,263603.0
2016-01-19 14:50:00,29.51,29.63,29.48,29.62,469667.0,23.3269,23.4218,23.3032,23.4139,469667.0
2016-01-19 14:55:00,29.62,29.64,29.58,29.61,422780.0,23.4139,23.4297,23.3822,23.406,422780.0
2016-01-19 15:00:00,29.6,29.69,29.56,29.69,370639.0,23.3981,23.4692,23.3664,23.4692,370639.0
2016-01-19 15:05:00,29.69,29.69,29.63,29.66,249642.0,23.4692,23.4692,23.4218,23.4455,249642.0
2016-01-19 15:10:00,29.66,29.7,29.65,29.65,281983.0,23.4455,23.4771,23.4376,23.4376,281983.0
2016-01-19 15:15:00,29.65,29.67,29.58,29.61,281850.0,23.4376,23.4534,23.3822,23.406,281850.0
2016-01-19 15:20:00,29.61,29.71,29.58,29.69,258629.0,23.406,23.485,23.3822,23.4692,258629.0
2016-01-19 15:25:00,29.7,29.77,29.69,29.75,405210.0,23.4771,23.5324,23.4692,23.5166,405210.0
2016-01-19 15:30:00,29.76,29.79,29.71,29.74,409883.0,23.5245,23.5482,23.485,23.5087,409883.0
2016-01-19 15:35:00,29.74,29.81,29.74,29.74,291540.0,23.5087,23.5641,23.5087,23.5087,291540.0
2016-01-19 15:40:00,29.74,29.83,29.73,29.8,416641.0,23.5087,23.5799,23.5008,23.5561,416641.0
2016-01-19 15:45:00,29.8,29.89,29.78,29.89,564334.0,23.5561,23.6273,23.5403,23.6273,564334.0
2016-01-19 15:50:00,29.9,29.93,29.85,29.86,613291.0,23.6352,23.6589,23.5957,23.6036,613291.0
2016-01-19 15:55:00,29.86,29.86,29.79,29.8,1141957.0,23.6036,23.6036,23.5482,23.5561,1141957.0
2016-01-20 09:30:00,29.35,29.47,29.21,29.42,913096.0,23.2004,23.2953,23.0898,23.2558,913096.0
2016-01-20 09:35:00,29.42,29.43,29.29,29.37,475257.0,23.2558,23.2637,23.153,23.2162,475257.0
2016-01-20 09:40:00,29.36,29.44,29.3,29.43,556908.0,23.2083,23.2716,23.1609,23.2637,556908.0
2016-01-20 09:45:00,29.44,29.63,29.44,29.5,558690.0,23.2716,23.4218,23.2716,23.319,558690.0
2016-01-20 09:50:00,29.49,29.61,29.44,29.59,557114.0,23.3111,23.406,23.2716,23.3901,557114.0
2016-01-20 09:55:00,29.6,29.61,29.41,29.48,909102.0,23.3981,23.406,23.2479,23.3032,909102.0
2016-01-20 10:00:00,29.48,29.49,29.35,29.4,459549.0,23.3032,23.3111,23.2004,23.24,459549.0
2016-01-20 10:05:00,29.4,29.64,29.39,29.57,726273.0,23.24,23.4297,23.2321,23.3743,726273.0
2016-01-20 10:10:00,29.57,29.65,29.55,29.61,1760145.0,23.3743,23.4376,23.3585,23.406,1760145.0
2016-01-20 10:15:00,29.62,29.65,29.48,29.53,322241.0,23.4139,23.4376,23.3032,23.3427,322241.0
2016-01-20 10:20:00,29.53,29.58,29.46,29.55,347775.0,23.3427,23.3822,23.2874,23.3585,347775.0
2016-01-20 10:25:00,29.56,29.6,29.49,29.58,369346.0,23.3664,23.3981,23.3111,23.3822,369346.0
2016-01-20 10:30:00,29.57,29.58,29.45,29.54,517227.0,23.3743,23.3822,23.2795,23.3506,517227.0
2016-01-20 10:35:00,29.54,29.54,29.44,29.52,418013.0,23.3506,23.3506,23.2716,23.3348,418013.0
2016-01-20 10:40:00,29.51,29.62,29.45,29.59,412374.0,23.3269,23.4139,23.2795,23.3901,412374.0
2016-01-20 10:45:00,29.59,29.64,29.54,29.6,247256.0,23.3901,23.4297,23.3506,23.3981,247256.0
2016-01-20 10:50:00,29.6,29.61,29.47,29.47,387097.0,23.3981,23.406,23.2953,23.2953,387097.0
2016-01-20 10:55:00,29.48,29.53,29.43,29.45,531107.0,23.3032,23.3427,23.2637,23.2795,531107.0
2016-01-20 11:00:00,29.46,29.56,29.46,29.54,414767.0,23.2874,23.3664,23.2874,23.3506,414767.0
2016-01-20 11:05:00,29.54,29.59,29.52,29.55,287008.0,23.3506,23.3901,23.3348,23.3585,287008.0
2016-01-20 11:10:00,29.55,29.68,29.53,29.62,553691.0,23.3585,23.4613,23.3427,23.4139,553691.0
2016-01-20 11:15:00,29.63,29.71,29.57,29.68,342005.0,23.4218,23.485,23.3743,23.4613,342005.0
2016-01-20 11:20:00,29.68,29.7,29.53,29.54,540145.0,23.4613,23.4771,23.3427,23.3506,540145.0
2016-01-20 11:25:00,29.54,29.62,29.53,29.59,357192.0,23.3506,23.4139,23.3427,23.3901,357192.0
2016-01-20 11:30:00,29.59,29.71,29.57,29.7,279332.0,23.3901,23.485,23.3743,23.4771,279332.0
2016-01-20 11:35:00,29.7,29.78,29.68,29.73,423084.0,23.4771,23.5403,23.4613,23.5008,423084.0
2016-01-20 11:40:00,29.74,29.77,29.6,29.61,527080.0,23.5087,23.5324,23.3981,23.406,527080.0
2016-01-20 11:45:00,29.6,29.63,29.55,29.61,692338.0,23.3981,23.4218,23.3585,23.406,692338.0
2016-01-20 11:50:00,29.6,29.61,29.5,29.5,234891.0,23.3981,23.406,23.319,23.319,234891.0
2016-01-20 11:55:00,29.5,29.55,29.47,29.51,732982.0,23.319,23.3585,23.2953,23.3269,732982.0
2016-01-20 12:00:00,29.51,29.59,29.51,29.55,268185.0,23.3269,23.3901,23.3269,23.3585,268185.0
2016-01-20 12:05:00,29.55,29.56,29.49,29.51,393018.0,23.3585,23.3664,23.3111,23.3269,393018.0
2016-01-20 12:10:00,29.52,29.58,29.47,29.58,385091.0,23.3348,23.3822,23.2953,23.3822,385091.0
2016-01-20 12:15:00,29.57,29.57,29.46,29.49,265336.0,23.3743,23.3743,23.2874,23.3111,265336.0
2016-01-20 12:20:00,29.48,29.5,29.28,29.31,684415.0,23.3032,23.319,23.1451,23.1688,684415.0
2016-01-20 12:25:00,29.3,29.33,29.23,29.28,388195.0,23.1609,23.1846,23.1056,23.1451,388195.0
2016-01-20 12:30:00,29.28,29.38,29.28,29.33,333868.0,23.1451,23.2241,23.1451,23.1846,333868.0
2016-01-20 12:35:00,29.32,29.37,29.3,29.35,234498.0,23.1767,23.2162,23.1609,23.2004,234498.0
2016-01-20 12:40:00,29.35,29.41,29.34,29.34,306885.0,23.2004,23.2479,23.1925,23.1925,306885.0
2016-01-20 12:45:00,29.34,29.36,29.3,29.31,414585.0,23.1925,23.2083,23.1609,23.1688,414585.0
2016-01-20 12:50:00,29.31,29.44,29.29,29.42,389710.0,23.1688,23.2716,23.153,23.2558,389710.0
2016-01-20 12:55:00,29.42,29.56,29.41,29.52,574410.0,23.2558,23.3664,23.2479,23.3348,574410.0
2016-01-20 13:00:00,29.53,29.57,29.47,29.53,325587.0,23.3427,23.3743,23.2953,23.3427,325587.0
2016-01-20 13:05:00,29.54,29.54,29.42,29.45,236042.0,23.3506,23.3506,23.2558,23.2795,236042.0
2016-01-20 13:10:00,29.46,29.48,29.38,29.41,163292.0,23.2874,23.3032,23.2241,23.2479,163292.0
2016-01-20 13:15:00,29.42,29.42,29.27,29.32,427678.0,23.2558,23.2558,23.1372,23.1767,427678.0
2016-01-20 13:20:00,29.32,29.44,29.27,29.4,429700.0,23.1767,23.2716,23.1372,23.24,429700.0
2016-01-20 13:25:00,29.4,29.45,29.35,29.39,193821.0,23.24,23.2795,23.2004,23.2321,193821.0
2016-01-20 13:30:00,29.38,29.49,29.38,29.44,187846.0,23.2241,23.3111,23.2241,23.2716,187846.0
2016-01-20 13:35:00,29.44,29.52,29.4,29.52,279510.0,23.2716,23.3348,23.24,23.3348,279510.0
2016-01-20 13:40:00,29.51,29.56,29.47,29.54,523692.0,23.3269,23.3664,23.2953,23.3506,523692.0
2016-01-20 13:45:00,29.55,29.57,29.47,29.51,363098.0,23.3585,23.3743,23.2953,23.3269,363098.0
2016-01-20 13:50:00,29.51,29.56,29.47,29.5,365756.0,23.3269,23.3664,23.2953,23.319,365756.0
2016-01-20 13:55:00,29.51,29.53,29.46,29.49,232411.0,23.3269,23.3427,23.2874,23.3111,232411.0
2016-01-20 14:00:00,29.49,29.51,29.39,29.42,272537.0,23.3111,23.3269,23.2321,23.2558,272537.0
2016-01-20 14:05:00,29.43,29.58,29.42,29.51,287780.0,23.2637,23.3822,23.2558,23.3269,287780.0
2016-01-20 14:10:00,29.51,29.59,29.51,29.53,333671.0,23.3269,23.3901,23.3269,23.3427,333671.0
2016-01-20 14:15:00,29.52,29.55,29.45,29.5,221267.0,23.3348,23.3585,23.2795,23.319,221267.0
2016-01-20 14:20:00,29.5,29.56,29.43,29.49,315747.0,23.319,23.3664,23.2637,23.3111,315747.0
2016-01-20 14:25:00,29.5,29.55,29.38,29.4,326363.0,23.319,23.3585,23.2241,23.24,326363.0
2016-01-20 14:30:00,29.41,29.44,29.33,29.42,287771.0,23.2479,23.2716,23.1846,23.2558,287771.0
2016-01-20 14:35:00,29.42,29.54,29.41,29.54,295155.0,23.2558,23.3506,23.2479,23.3506,295155.0
2016-01-20 14:40:00,29.54,29.55,29.47,29.49,191507.0,23.3506,23.3585,23.2953,23.3111,191507.0
2016-01-20 14:45:00,29.5,29.51,29.41,29.43,418393.0,23.319,23.3269,23.2479,23.2637,418393.0
2016-01-20 14:50:00,29.43,29.56,29.43,29.53,344946.0,23.2637,23.3664,23.2637,23.3427,344946.0
2016-01-20 14:55:00,29.53,29.55,29.43,29.45,279146.0,23.3427,23.3585,23.2637,23.2795,279146.0
2016-01-20 15:00:00,29.44,29.52,29.37,29.52,300962.0,23.2716,23.3348,23.2162,23.3348,300962.0
2016-01-20 15:05:00,29.52,29.59,29.48,29.52,375443.0,23.3348,23.3901,23.3032,23.3348,375443.0
2016-01-20 15:10:00,29.53,29.57,29.48,29.51,300334.0,23.3427,23.3743,23.3032,23.3269,300334.0
2016-01-20 15:15:00,29.51,29.72,29.51,29.67,696766.0,23.3269,23.4929,23.3269,23.4534,696766.0
2016-01-20 15:20:00,29.67,29.8,29.65,29.78,741585.0,23.4534,23.5561,23.4376,23.5403,741585.0
2016-01-20 15:25:00,29.79,29.85,29.73,29.81,467713.0,23.5482,23.5957,23.5008,23.5641,467713.0
2016-01-20 15:30:00,29.81,29.87,29.73,29.74,1028764.0,23.5641,23.6115,23.5008,23.5087,1028764.0
2016-01-20 15:35:00,29.73,29.79,29.66,29.71,747029.0,23.5008,23.5482,23.4455,23.485,747029.0
2016-01-20 15:40:00,29.71,29.74,29.59,29.69,775809.0,23.485,23.5087,23.3901,23.4692,775809.0
2016-01-20 15:45:00,29.68,29.68,29.56,29.67,634876.0,23.4613,23.4613,23.3664,23.4534,634876.0
2016-01-20 15:50:00,29.67,29.68,29.59,29.67,618658.0,23.4534,23.4613,23.3901,23.4534,618658.0
2016-01-20 15:55:00,29.65,29.68,29.56,29.59,945199.0,23.4376,23.4613,23.3664,23.3901,945199.0
2016-01-21 09:30:00,29.69,29.73,29.27,29.44,1215420.0,23.4692,23.5008,23.1372,23.2716,1215420.0
2016-01-21 09:35:00,29.45,29.54,29.33,29.33,630314.0,23.2795,23.3506,23.1846,23.1846,630314.0
2016-01-21 09:40:00,29.34,29.5,29.3,29.32,817149.0,23.1925,23.319,23.1609,23.1767,817149.0
2016-01-21 09:45:00,29.32,29.37,29.24,29.32,591655.0,23.1767,23.2162,23.1135,23.1767,591655.0
2016-01-21 09:50:00,29.32,29.4,29.32,29.37,314861.0,23.1767,23.24,23.1767,23.2162,314861.0
2016-01-21 09:55:00,29.37,29.41,29.27,29.3,278289.0,23.2162,23.2479,23.1372,23.1609,278289.0
2016-01-21 10:00:00,29.29,29.5,29.29,29.48,454161.0,23.153,23.319,23.153,23.3032,454161.0
2016-01-21 10:05:00,29.47,29.57,29.43,29.56,403800.0,23.2953,23.3743,23.2637,23.3664,403800.0
2016-01-21 10:10:00,29.56,29.68,29.56,29.6,340281.0,23.3664,23.4613,23.3664,23.3981,340281.0
2016-01-21 10:15:00,29.6,29.68,29.58,29.64,286175.0,23.3981,23.4613,23.3822,23.4297,286175.0
2016-01-21 10:20:00,29.64,29.7,29.56,29.59,240161.0,23.4297,23.4771,23.3664,23.3901,240161.0
2016-01-21 10:25:00,29.59,29.69,29.58,29.67,265695.0,23.3901,23.4692,23.3822,23.4534,265695.0
2016-01-21 10:30:00,29.67,29.7,29.58,29.7,396953.0,23.4534,23.4771,23.3822,23.4771,396953.0
2016-01-21 10:35:00,29.7,29.71,29.61,29.62,416652.0,23.4771,23.485,23.406,23.4139,416652.0
2016-01-21 10:40:00,29.63,29.75,29.62,29.69,213782.0,23.4218,23.5166,23.4139,23.4692,213782.0
2016-01-21 10:45:00,29.69,29.79,29.67,29.69,237155.0,23.4692,23.5482,23.4534,23.4692,237155.0
2016-01-21 10:50:00,29.7,29.74,29.65,29.73,183347.0,23.4771,23.5087,23.4376,23.5008,183347.0
2016-01-21 10:55:00,29.73,29.79,29.65,29.66,301458.0,23.5008,23.5482,23.4376,23.4455,301458.0
2016-01-21 11:00:00,29.67,29.81,29.58,29.8,469881.0,23.4534,23.5641,23.3822,23.5561,469881.0
2016-01-21 11:05:00,29.8,29.86,29.75,29.79,243236.0,23.5561,23.6036,23.5166,23.5482,243236.0
2016-01-21 11:10:00,29.79,29.82,29.71,29.77,288869.0,23.5482,23.572,23.485,23.5324,288869.0
2016-01-21 11:15:00,29.76,29.79,29.67,29.75,248534.0,23.5245,23.5482,23.4534,23.5166,248534.0
2016-01-21 11:20:00,29.75,29.79,29.7,29.73,427999.0,23.5166,23.5482,23.4771,23.5008,427999.0
2016-01-21 11:25:00,29.73,29.77,29.7,29.74,211295.0,23.5008,23.5324,23.4771,23.5087,211295.0
2016-01-21 11:30:00,29.73,29.83,29.73,29.76,219417.0,23.5008,23.5799,23.5008,23.5245,219417.0
2016-01-21 11:35:00,29.75,29.85,29.73,29.81,228409.0,23.5166,23.5957,23.5008,23.5641,228409.0
2016-01-21 11:40:00,29.79,29.82,29.72,29.78,200344.0,23.5482,23.572,23.4929,23.5403,200344.0
2016-01-21 11:45:00,29.79,29.88,29.77,29.88,176032.0,23.5482,23.6194,23.5324,23.6194,176032.0
2016-01-21 11:50:00,29.89,29.93,29.85,29.87,203902.0,23.6273,23.6589,23.5957,23.6115,203902.0
2016-01-21 11:55:00,29.87,29.95,29.84,29.91,427702.0,23.6115,23.6747,23.5878,23.6431,427702.0
2016-01-21 12:00:00,29.92,30.01,29.92,29.94,433754.0,23.651,23.7221,23.651,23.6668,433754.0
2016-01-21 12:05:00,29.94,30.0,29.92,29.96,152024.0,23.6668,23.7142,23.651,23.6826,152024.0
2016-01-21 12:10:00,29.96,29.99,29.91,29.91,137429.0,23.6826,23.7063,23.6431,23.6431,137429.0
2016-01-21 12:15:00,29.92,29.97,29.89,29.9,152199.0,23.651,23.6905,23.6273,23.6352,152199.0
2016-01-21 12:20:00,29.91,29.96,29.89,29.95,171142.0,23.6431,23.6826,23.6273,23.6747,171142.0
2016-01-21 12:25:00,29.96,30.0,29.95,29.99,150975.0,23.6826,23.7142,23.6747,23.7063,150975.0
2016-01-21 12:30:00,29.99,30.0,29.91,29.96,209256.0,23.7063,23.7142,23.6431,23.6826,209256.0
2016-01-21 12:35:00,29.97,30.0,29.95,29.97,108845.0,23.6905,23.7142,23.6747,23.6905,108845.0
2016-01-21 12:40:00,29.97,30.0,29.91,29.91,93823.0,23.6905,23.7142,23.6431,23.6431,93823.0
2016-01-21 12:45:00,29.92,29.95,29.89,29.93,125674.0,23.651,23.6747,23.6273,23.6589,125674.0
2016-01-21 12:50:00,29.94,29.97,29.91,29.93,163750.0,23.6668,23.6905,23.6431,23.6589,163750.0
2016-01-21 12:55:00,29.93,29.95,29.91,29.93,262266.0,23.6589,23.6747,23.6431,23.6589,262266.0
2016-01-21 13:00:00,29.93,29.98,29.92,29.95,166832.0,23.6589,23.6984,23.651,23.6747,166832.0
2016-01-21 13:05:00,29.96,30.02,29.94,30.02,160682.0,23.6826,23.7301,23.6668,23.7301,160682.0
2016-01-21 13:10:00,30.02,30.03,29.96,29.99,252084.0,23.7301,23.738,23.6826,23.7063,252084.0
2016-01-21 13:15:00,29.98,30.0,29.95,29.95,202883.0,23.6984,23.7142,23.6747,23.6747,202883.0
2016-01-21 13:20:00,29.95,29.95,29.82,29.86,190009.0,23.6747,23.6747,23.572,23.6036,190009.0
2016-01-21 13:25:00,29.87,29.91,29.81,29.82,192547.0,23.6115,23.6431,23.5641,23.572,192547.0
2016-01-21 13:30:00,29.82,29.85,29.74,29.75,294161.0,23.572,23.5957,23.5087,23.5166,294161.0
2016-01-21 13:35:00,29.75,29.89,29.75,29.88,195731.0,23.5166,23.6273,23.5166,23.6194,195731.0
2016-01-21 13:40:00,29.88,29.88,29.81,29.81,209030.0,23.6194,23.6194,23.5641,23.5641,209030.0
2016-01-21 13:45:00,29.81,29.84,29.78,29.79,270658.0,23.5641,23.5878,23.5403,23.5482,270658.0
2016-01-21 13:50:00,29.8,29.8,29.68,29.73,179134.0,23.5561,23.5561,23.4613,23.5008,179134.0
2016-01-21 13:55:00,29.72,29.8,29.71,29.74,410734.0,23.4929,23.5561,23.485,23.5087,410734.0
2016-01-21 14:00:00,29.74,29.76,29.68,29.74,347377.0,23.5087,23.5245,23.4613,23.5087,347377.0
2016-01-21 14:05:00,29.75,29.76,29.67,29.68,585503.0,23.5166,23.5245,23.4534,23.4613,585503.0
2016-01-21 14:10:00,29.68,29.68,29.57,29.6,527510.0,23.4613,23.4613,23.3743,23.3981,527510.0
2016-01-21 14:15:00,29.6,29.61,29.56,29.56,382094.0,23.3981,23.406,23.3664,23.3664,382094.0
2016-01-21 14:20:00,29.57,29.64,29.56,29.59,526188.0,23.3743,23.4297,23.3664,23.3901,526188.0
2016-01-21 14:25:00,29.6,29.66,29.55,29.65,324069.0,23.3981,23.4455,23.3585,23.4376,324069.0
2016-01-21 14:30:00,29.64,29.71,29.63,29.66,298773.0,23.4297,23.485,23.4218,23.4455,298773.0
2016-01-21 14:35:00,29.66,29.76,29.66,29.72,263296.0,23.4455,23.5245,23.4455,23.4929,263296.0
2016-01-21 14:40:00,29.72,29.78,29.72,29.74,380436.0,23.4929,23.5403,23.4929,23.5087,380436.0
2016-01-21 14:45:00,29.74,29.75,29.66,29.67,309786.0,23.5087,23.5166,23.4455,23.4534,309786.0
2016-01-21 14:50:00,29.68,29.78,29.68,29.77,303120.0,23.4613,23.5403,23.4613,23.5324,303120.0
2016-01-21 14:55:00,29.76,29.86,29.76,29.8,222878.0,23.5245,23.6036,23.5245,23.5561,222878.0
2016-01-21 15:00:00,29.8,29.81,29.74,29.76,319017.0,23.5561,23.5641,23.5087,23.5245,319017.0
2016-01-21 15:05:00,29.75,29.77,29.62,29.69,302720.0,23.5166,23.5324,23.4139,23.4692,302720.0
2016-01-21 15:10:00,29.69,29.75,29.65,29.73,275153.0,23.4692,23.5166,23.4376,23.5008,275153.0
2016-01-21 15:15:00,29.73,29.74,29.64,29.71,343460.0,23.5008,23.5087,23.4297,23.485,343460.0
2016-01-21 15:20:00,29.71,29.74,29.67,29.73,289884.0,23.485,23.5087,23.4534,23.5008,289884.0
2016-01-21 15:25:00,29.73,29.76,29.69,29.7,270203.0,23.5008,23.5245,23.4692,23.4771,270203.0
2016-01-21 15:30:00,29.7,29.78,29.68,29.76,674951.0,23.4771,23.5403,23.4613,23.5245,674951.0
2016-01-21 15:35:00,29.77,29.79,29.71,29.76,430857.0,23.5324,23.5482,23.485,23.5245,430857.0
2016-01-21 15:40:00,29.76,29.8,29.72,29.76,524576.0,23.5245,23.5561,23.4929,23.5245,524576.0
2016-01-21 15:45:00,29.76,29.76,29.66,29.69,609627.0,23.5245,23.5245,23.4455,23.4692,609627.0
2016-01-21 15:50:00,29.69,29.76,29.68,29.75,528066.0,23.4692,23.5245,23.4613,23.5166,528066.0
2016-01-21 15:55:00,29.74,29.75,29.64,29.66,1310853.0,23.5087,23.5166,23.4297,23.4455,1310853.0
2016-01-22 09:30:00,30.12,30.24,30.07,30.1,850042.0,23.8091,23.904,23.7696,23.7933,850042.0
2016-01-22 09:35:00,30.11,30.11,29.99,30.09,509386.0,23.8012,23.8012,23.7063,23.7854,509386.0
2016-01-22 09:40:00,30.09,30.11,30.02,30.08,457187.0,23.7854,23.8012,23.7301,23.7775,457187.0
2016-01-22 09:45:00,30.08,30.1,30.0,30.06,337320.0,23.7775,23.7933,23.7142,23.7617,337320.0
2016-01-22 09:50:00,30.07,30.1,30.0,30.05,330868.0,23.7696,23.7933,23.7142,23.7538,330868.0
2016-01-22 09:55:00,30.06,30.07,29.93,29.99,314775.0,23.7617,23.7696,23.6589,23.7063,314775.0
2016-01-22 10:00:00,29.98,30.03,29.87,29.89,403914.0,23.6984,23.738,23.6115,23.6273,403914.0
2016-01-22 10:05:00,29.89,29.91,29.77,29.79,438369.0,23.6273,23.6431,23.5324,23.5482,438369.0
2016-01-22 10:10:00,29.8,29.89,29.79,29.86,233526.0,23.5561,23.6273,23.5482,23.6036,233526.0
2016-01-22 10:15:00,29.87,29.88,29.8,29.87,277207.0,23.6115,23.6194,23.5561,23.6115,277207.0
2016-01-22 10:20:00,29.87,29.88,29.79,29.81,349499.0,23.6115,23.6194,23.5482,23.5641,349499.0
2016-01-22 10:25:00,29.8,29.83,29.72,29.74,431781.0,23.5561,23.5799,23.4929,23.5087,431781.0
2016-01-22 10:30:00,29.75,29.78,29.68,29.73,387724.0,23.5166,23.5403,23.4613,23.5008,387724.0
2016-01-22 10:35:00,29.74,29.79,29.71,29.77,277105.0,23.5087,23.5482,23.485,23.5324,277105.0
2016-01-22 10:40:00,29.77,29.8,29.7,29.72,232519.0,23.5324,23.5561,23.4771,23.4929,232519.0
2016-01-22 10:45:00,29.71,29.74,29.64,29.64,249148.0,23.485,23.5087,23.4297,23.4297,249148.0
2016-01-22 10:50:00,29.64,29.66,29.53,29.53,388232.0,23.4297,23.4455,23.3427,23.3427,388232.0
2016-01-22 10:55:00,29.54,29.64,29.53,29.61,312771.0,23.3506,23.4297,23.3427,23.406,312771.0
2016-01-22 11:00:00,29.62,29.65,29.59,29.61,181163.0,23.4139,23.4376,23.3901,23.406,181163.0
2016-01-22 11:05:00,29.61,29.62,29.57,29.57,221327.0,23.406,23.4139,23.3743,23.3743,221327.0
2016-01-22 11:10:00,29.57,29.57,29.51,29.53,314673.0,23.3743,23.3743,23.3269,23.3427,314673.0
2016-01-22 11:15:00,29.53,29.61,29.51,29.6,599002.0,23.3427,23.406,23.3269,23.3981,599002.0
2016-01-22 11:20:00,29.6,29.64,29.59,29.6,169327.0,23.3981,23.4297,23.3901,23.3981,169327.0
2016-01-22 11:25:00,29.6,29.68,29.58,29.66,169637.0,23.3981,23.4613,23.3822,23.4455,169637.0
2016-01-22 11:30:00,29.66,29.69,29.65,29.67,276560.0,23.4455,23.4692,23.4376,23.4534,276560.0
2016-01-22 11:35:00,29.67,29.68,29.63,29.66,164015.0,23.4534,23.4613,23.4218,23.4455,164015.0
2016-01-22 11:40:00,29.66,29.7,29.65,29.7,150818.0,23.4455,23.4771,23.4376,23.4771,150818.0
2016-01-22 11:45:00,29.7,29.73,29.63,29.65,159063.0,23.4771,23.5008,23.4218,23.4376,159063.0
2016-01-22 11:50:00,29.65,29.72,29.63,29.7,167768.0,23.4376,23.4929,23.4218,23.4771,167768.0
2016-01-22 11:55:00,29.69,29.71,29.66,29.66,111770.0,23.4692,23.485,23.4455,23.4455,111770.0
2016-01-22 12:00:00,29.66,29.7,29.64,29.69,170024.0,23.4455,23.4771,23.4297,23.4692,170024.0
2016-01-22 12:05:00,29.68,29.69,29.66,29.68,185452.0,23.4613,23.4692,23.4455,23.4613,185452.0
2016-01-22 12:10:00,29.69,29.71,29.66,29.71,104315.0,23.4692,23.485,23.4455,23.485,104315.0
2016-01-22 12:15:00,29.71,29.71,29.66,29.67,177485.0,23.485,23.485,23.4455,23.4534,177485.0
2016-01-22 12:20:00,29.68,29.69,29.63,29.65,281999.0,23.4613,23.4692,23.4218,23.4376,281999.0
2016-01-22 12:25:00,29.65,29.67,29.62,29.66,153683.0,23.4376,23.4534,23.4139,23.4455,153683.0
2016-01-22 12:30:00,29.66,29.66,29.62,29.63,146994.0,23.4455,23.4455,23.4139,23.4218,146994.0
2016-01-22 12:35:00,29.63,29.67,29.61,29.67,144070.0,23.4218,23.4534,23.406,23.4534,144070.0
2016-01-22 12:40:00,29.67,29.67,29.63,29.64,175512.0,23.4534,23.4534,23.4218,23.4297,175512.0
2016-01-22 12:45:00,29.64,29.66,29.63,29.66,143591.0,23.4297,23.4455,23.4218,23.4455,143591.0
2016-01-22 12:50:00,29.65,29.72,29.64,29.72,106407.0,23.4376,23.4929,23.4297,23.4929,106407.0
2016-01-22 12:55:00,29.71,29.75,29.7,29.74,199640.0,23.485,23.5166,23.4771,23.5087,199640.0
2016-01-22 13:00:00,29.74,29.74,29.7,29.71,105902.0,23.5087,23.5087,23.4771,23.485,105902.0
2016-01-22 13:05:00,29.71,29.72,29.68,29.69,101818.0,23.485,23.4929,23.4613,23.4692,101818.0
2016-01-22 13:10:00,29.69,29.72,29.68,29.71,145855.0,23.4692,23.4929,23.4613,23.485,145855.0
2016-01-22 13:15:00,29.71,29.74,29.69,29.73,156501.0,23.485,23.5087,23.4692,23.5008,156501.0
2016-01-22 13:20:00,29.74,29.79,29.73,29.78,179334.0,23.5087,23.5482,23.5008,23.5403,179334.0
2016-01-22 13:25:00,29.78,29.79,29.72,29.72,165807.0,23.5403,23.5482,23.4929,23.4929,165807.0
2016-01-22 13:30:00,29.73,29.78,29.72,29.77,204838.0,23.5008,23.5403,23.4929,23.5324,204838.0
2016-01-22 13:35:00,29.77,29.79,29.77,29.78,187851.0,23.5324,23.5482,23.5324,23.5403,187851.0
2016-01-22 13:40:00,29.78,29.82,29.76,29.78,223891.0,23.5403,23.572,23.5245,23.5403,223891.0
2016-01-22 13:45:00,29.78,29.82,29.76,29.81,157157.0,23.5403,23.572,23.5245,23.5641,157157.0
2016-01-22 13:50:00,29.81,29.84,29.81,29.82,132141.0,23.5641,23.5878,23.5641,23.572,132141.0
2016-01-22 13:55:00,29.83,29.83,29.8,29.82,100810.0,23.5799,23.5799,23.5561,23.572,100810.0
2016-01-22 14:00:00,29.82,29.84,29.79,29.83,152390.0,23.572,23.5878,23.5482,23.5799,152390.0
2016-01-22 14:05:00,29.83,29.88,29.82,29.87,179504.0,23.5799,23.6194,23.572,23.6115,179504.0
2016-01-22 14:10:00,29.87,29.93,29.86,29.93,178315.0,23.6115,23.6589,23.6036,23.6589,178315.0
2016-01-22 14:15:00,29.92,29.95,29.89,29.93,267646.0,23.651,23.6747,23.6273,23.6589,267646.0
2016-01-22 14:20:00,29.93,29.94,29.83,29.83,149727.0,23.6589,23.6668,23.5799,23.5799,149727.0
2016-01-22 14:25:00,29.83,29.89,29.83,29.86,177096.0,23.5799,23.6273,23.5799,23.6036,177096.0
2016-01-22 14:30:00,29.85,29.87,29.81,29.87,132293.0,23.5957,23.6115,23.5641,23.6115,132293.0
2016-01-22 14:35:00,29.87,29.9,29.83,29.85,277823.0,23.6115,23.6352,23.5799,23.5957,277823.0
2016-01-22 14:40:00,29.85,29.89,29.84,29.84,166468.0,23.5957,23.6273,23.5878,23.5878,166468.0
2016-01-22 14:45:00,29.83,29.88,29.82,29.86,128987.0,23.5799,23.6194,23.572,23.6036,128987.0
2016-01-22 14:50:00,29.86,29.89,29.82,29.88,160677.0,23.6036,23.6273,23.572,23.6194,160677.0
2016-01-22 14:55:00,29.88,29.91,29.86,29.89,175514.0,23.6194,23.6431,23.6036,23.6273,175514.0
2016-01-22 15:00:00,29.89,29.91,29.85,29.86,198649.0,23.6273,23.6431,23.5957,23.6036,198649.0
2016-01-22 15:05:00,29.86,29.88,29.83,29.84,258995.0,23.6036,23.6194,23.5799,23.5878,258995.0
2016-01-22 15:10:00,29.85,29.87,29.79,29.85,233336.0,23.5957,23.6115,23.5482,23.5957,233336.0
2016-01-22 15:15:00,29.85,29.86,29.82,29.83,353771.0,23.5957,23.6036,23.572,23.5799,353771.0
2016-01-22 15:20:00,29.83,29.84,29.8,29.81,117266.0,23.5799,23.5878,23.5561,23.5641,117266.0
2016-01-22 15:25:00,29.8,29.89,29.8,29.88,300368.0,23.5561,23.6273,23.5561,23.6194,300368.0
2016-01-22 15:30:00,29.87,29.88,29.79,29.81,304276.0,23.6115,23.6194,23.5482,23.5641,304276.0
2016-01-22 15:35:00,29.81,29.85,29.79,29.83,246855.0,23.5641,23.5957,23.5482,23.5799,246855.0
2016-01-22 15:40:00,29.83,29.87,29.81,29.85,356492.0,23.5799,23.6115,23.5641,23.5957,356492.0
2016-01-22 15:45:00,29.86,29.89,29.83,29.87,475958.0,23.6036,23.6273,23.5799,23.6115,475958.0
2016-01-22 15:50:00,29.88,29.9,29.83,29.89,575405.0,23.6194,23.6352,23.5799,23.6273,575405.0
2016-01-22 15:55:00,29.89,29.94,29.84,29.93,1992867.0,23.6273,23.6668,23.5878,23.6589,1992867.0
2016-01-25 09:30:00,29.99,30.1,29.98,30.0,894496.0,23.7063,23.7933,23.6984,23.7142,894496.0
2016-01-25 09:35:00,30.0,30.03,29.96,29.96,716850.0,23.7142,23.738,23.6826,23.6826,716850.0
2016-01-25 09:40:00,29.96,30.0,29.89,29.94,409841.0,23.6826,23.7142,23.6273,23.6668,409841.0
2016-01-25 09:45:00,29.94,29.94,29.86,29.88,326766.0,23.6668,23.6668,23.6036,23.6194,326766.0
2016-01-25 09:50:00,29.89,29.92,29.87,29.89,197889.0,23.6273,23.651,23.6115,23.6273,197889.0
2016-01-25 09:55:00,29.88,29.89,29.79,29.82,230966.0,23.6194,23.6273,23.5482,23.572,230966.0
2016-01-25 10:00:00,29.82,29.93,29.81,29.89,250576.0,23.572,23.6589,23.5641,23.6273,250576.0
2016-01-25 10:05:00,29.89,29.95,29.86,29.88,242369.0,23.6273,23.6747,23.6036,23.6194,242369.0
2016-01-25 10:10:00,29.87,29.9,29.83,29.84,167440.0,23.6115,23.6352,23.5799,23.5878,167440.0
2016-01-25 10:15:00,29.84,29.91,29.83,29.9,287715.0,23.5878,23.6431,23.5799,23.6352,287715.0
2016-01-25 10:20:00,29.9,29.96,29.88,29.96,239069.0,23.6352,23.6826,23.6194,23.6826,239069.0
2016-01-25 10:25:00,29.96,29.97,29.91,29.92,159695.0,23.6826,23.6905,23.6431,23.651,159695.0
2016-01-25 10:30:00,29.93,29.94,29.89,29.92,207775.0,23.6589,23.6668,23.6273,23.651,207775.0
2016-01-25 10:35:00,29.91,29.92,29.86,29.89,192096.0,23.6431,23.651,23.6036,23.6273,192096.0
2016-01-25 10:40:00,29.89,29.89,29.81,29.85,197089.0,23.6273,23.6273,23.5641,23.5957,197089.0
2016-01-25 10:45:00,29.85,29.89,29.83,29.88,164564.0,23.5957,23.6273,23.5799,23.6194,164564.0
2016-01-25 10:50:00,29.88,29.88,29.84,29.86,189109.0,23.6194,23.6194,23.5878,23.6036,189109.0
2016-01-25 10:55:00,29.86,29.92,29.85,29.9,228452.0,23.6036,23.651,23.5957,23.6352,228452.0
2016-01-25 11:00:00,29.89,29.9,29.85,29.89,188592.0,23.6273,23.6352,23.5957,23.6273,188592.0
2016-01-25 11:05:00,29.89,29.9,29.84,29.87,124726.0,23.6273,23.6352,23.5878,23.6115,124726.0
2016-01-25 11:10:00,29.87,29.89,29.84,29.85,96696.0,23.6115,23.6273,23.5878,23.5957,96696.0
2016-01-25 11:15:00,29.85,29.93,29.83,29.92,487223.0,23.5957,23.6589,23.5799,23.651,487223.0
2016-01-25 11:20:00,29.93,29.98,29.92,29.97,140449.0,23.6589,23.6984,23.651,23.6905,140449.0
2016-01-25 11:25:00,29.98,30.01,29.95,30.01,331166.0,23.6984,23.7221,23.6747,23.7221,331166.0
2016-01-25 11:30:00,30.01,30.05,29.97,30.05,675715.0,23.7221,23.7538,23.6905,23.7538,675715.0
2016-01-25 11:35:00,30.05,30.09,30.04,30.08,627719.0,23.7538,23.7854,23.7459,23.7775,627719.0
2016-01-25 11:40:00,30.08,30.08,30.02,30.02,342450.0,23.7775,23.7775,23.7301,23.7301,342450.0
2016-01-25 11:45:00,30.01,30.02,29.98,30.02,585363.0,23.7221,23.7301,23.6984,23.7301,585363.0
2016-01-25 11:50:00,30.01,30.1,30.01,30.08,329654.0,23.7221,23.7933,23.7221,23.7775,329654.0
2016-01-25 11:55:00,30.08,30.09,30.01,30.02,245044.0,23.7775,23.7854,23.7221,23.7301,245044.0
2016-01-25 12:00:00,30.02,30.03,29.99,30.01,214686.0,23.7301,23.738,23.7063,23.7221,214686.0
2016-01-25 12:05:00,30.02,30.03,30.0,30.0,191126.0,23.7301,23.738,23.7142,23.7142,191126.0
2016-01-25 12:10:00,30.0,30.07,29.98,30.01,548921.0,23.7142,23.7696,23.6984,23.7221,548921.0
2016-01-25 12:15:00,30.01,30.08,30.01,30.08,152406.0,23.7221,23.7775,23.7221,23.7775,152406.0
2016-01-25 12:20:00,30.07,30.09,30.05,30.09,115659.0,23.7696,23.7854,23.7538,23.7854,115659.0
2016-01-25 12:25:00,30.08,30.1,30.07,30.08,118967.0,23.7775,23.7933,23.7696,23.7775,118967.0
2016-01-25 12:30:00,30.07,30.09,30.03,30.07,115762.0,23.7696,23.7854,23.738,23.7696,115762.0
2016-01-25 12:35:00,30.06,30.1,30.06,30.1,95662.0,23.7617,23.7933,23.7617,23.7933,95662.0
2016-01-25 12:40:00,30.11,30.15,30.1,30.13,164554.0,23.8012,23.8328,23.7933,23.817,164554.0
2016-01-25 12:45:00,30.13,30.2,30.12,30.2,337418.0,23.817,23.8723,23.8091,23.8723,337418.0
2016-01-25 12:50:00,30.2,30.22,30.12,30.13,130826.0,23.8723,23.8881,23.8091,23.817,130826.0
2016-01-25 12:55:00,30.13,30.16,30.12,30.14,132457.0,23.817,23.8407,23.8091,23.8249,132457.0
2016-01-25 13:00:00,30.14,30.18,30.14,30.16,180358.0,23.8249,23.8565,23.8249,23.8407,180358.0
2016-01-25 13:05:00,30.17,30.21,30.16,30.19,361015.0,23.8486,23.8802,23.8407,23.8644,361015.0
2016-01-25 13:10:00,30.18,30.19,30.14,30.18,121719.0,23.8565,23.8644,23.8249,23.8565,121719.0
2016-01-25 13:15:00,30.17,30.18,30.13,30.17,146005.0,23.8486,23.8565,23.817,23.8486,146005.0
2016-01-25 13:20:00,30.17,30.21,30.16,30.19,93146.0,23.8486,23.8802,23.8407,23.8644,93146.0
2016-01-25 13:25:00,30.19,30.2,30.15,30.16,102281.0,23.8644,23.8723,23.8328,23.8407,102281.0
2016-01-25 13:30:00,30.15,30.17,30.12,30.13,77548.0,23.8328,23.8486,23.8091,23.817,77548.0
2016-01-25 13:35:00,30.13,30.16,30.11,30.12,170029.0,23.817,23.8407,23.8012,23.8091,170029.0
2016-01-25 13:40:00,30.11,30.13,30.1,30.1,83934.0,23.8012,23.817,23.7933,23.7933,83934.0
2016-01-25 13:45:00,30.1,30.12,30.06,30.07,105124.0,23.7933,23.8091,23.7617,23.7696,105124.0
2016-01-25 13:50:00,30.06,30.08,30.03,30.04,107301.0,23.7617,23.7775,23.738,23.7459,107301.0
2016-01-25 13:55:00,30.04,30.05,29.99,29.99,245468.0,23.7459,23.7538,23.7063,23.7063,245468.0
2016-01-25 14:00:00,29.99,30.03,29.98,29.99,153710.0,23.7063,23.738,23.6984,23.7063,153710.0
2016-01-25 14:05:00,30.0,30.01,29.99,30.01,175410.0,23.7142,23.7221,23.7063,23.7221,175410.0
2016-01-25 14:10:00,30.01,30.02,29.98,30.0,206286.0,23.7221,23.7301,23.6984,23.7142,206286.0
2016-01-25 14:15:00,30.0,30.03,29.98,29.99,196573.0,23.7142,23.738,23.6984,23.7063,196573.0
2016-01-25 14:20:00,29.99,29.99,29.95,29.98,214244.0,23.7063,23.7063,23.6747,23.6984,214244.0
2016-01-25 14:25:00,29.98,30.01,29.95,30.01,204368.0,23.6984,23.7221,23.6747,23.7221,204368.0
2016-01-25 14:30:00,30.0,30.0,29.95,29.96,292707.0,23.7142,23.7142,23.6747,23.6826,292707.0
2016-01-25 14:35:00,29.96,29.99,29.94,29.96,167865.0,23.6826,23.7063,23.6668,23.6826,167865.0
2016-01-25 14:40:00,29.96,29.97,29.92,29.92,138039.0,23.6826,23.6905,23.651,23.651,138039.0
2016-01-25 14:45:00,29.92,29.97,29.92,29.93,331511.0,23.651,23.6905,23.651,23.6589,331511.0
2016-01-25 14:50:00,29.93,29.94,29.92,29.93,192806.0,23.6589,23.6668,23.651,23.6589,192806.0
2016-01-25 14:55:00,29.92,29.96,29.92,29.92,205449.0,23.651,23.6826,23.651,23.651,205449.0
2016-01-25 15:00:00,29.92,29.96,29.91,29.91,238445.0,23.651,23.6826,23.6431,23.6431,238445.0
2016-01-25 15:05:00,29.92,29.93,29.86,29.86,361863.0,23.651,23.6589,23.6036,23.6036,361863.0
2016-01-25 15:10:00,29.86,29.87,29.8,29.81,256084.0,23.6036,23.6115,23.5561,23.5641,256084.0
2016-01-25 15:15:00,29.81,29.83,29.78,29.79,228779.0,23.5641,23.5799,23.5403,23.5482,228779.0
2016-01-25 15:20:00,29.79,29.8,29.7,29.72,290234.0,23.5482,23.5561,23.4771,23.4929,290234.0
2016-01-25 15:25:00,29.72,29.76,29.69,29.7,270597.0,23.4929,23.5245,23.4692,23.4771,270597.0
2016-01-25 15:30:00,29.7,29.73,29.65,29.67,453856.0,23.4771,23.5008,23.4376,23.4534,453856.0
2016-01-25 15:35:00,29.67,29.67,29.63,29.64,376895.0,23.4534,23.4534,23.4218,23.4297,376895.0
2016-01-25 15:40:00,29.65,29.65,29.59,29.59,573247.0,23.4376,23.4376,23.3901,23.3901,573247.0
2016-01-25 15:45:00,29.6,29.66,29.59,29.65,448676.0,23.3981,23.4455,23.3901,23.4376,448676.0
2016-01-25 15:50:00,29.65,29.66,29.59,29.64,457412.0,23.4376,23.4455,23.3901,23.4297,457412.0
2016-01-25 15:55:00,29.64,29.65,29.57,29.59,1699703.0,23.4297,23.4376,23.3743,23.3901,1699703.0
2016-01-26 09:30:00,29.71,29.9,29.61,29.83,680454.0,23.485,23.6352,23.406,23.5799,680454.0
2016-01-26 09:35:00,29.82,29.85,29.68,29.72,229224.0,23.572,23.5957,23.4613,23.4929,229224.0
2016-01-26 09:40:00,29.72,29.83,29.66,29.81,258736.0,23.4929,23.5799,23.4455,23.5641,258736.0
2016-01-26 09:45:00,29.81,29.83,29.7,29.75,353568.0,23.5641,23.5799,23.4771,23.5166,353568.0
2016-01-26 09:50:00,29.75,29.91,29.75,29.9,338079.0,23.5166,23.6431,23.5166,23.6352,338079.0
2016-01-26 09:55:00,29.9,29.96,29.87,29.9,349786.0,23.6352,23.6826,23.6115,23.6352,349786.0
2016-01-26 10:00:00,29.91,30.01,29.9,30.0,369596.0,23.6431,23.7221,23.6352,23.7142,369596.0
2016-01-26 10:05:00,30.0,30.01,29.93,29.96,304954.0,23.7142,23.7221,23.6589,23.6826,304954.0
2016-01-26 10:10:00,29.96,30.02,29.96,29.96,315862.0,23.6826,23.7301,23.6826,23.6826,315862.0
2016-01-26 10:15:00,29.98,30.01,29.95,29.96,293485.0,23.6984,23.7221,23.6747,23.6826,293485.0
2016-01-26 10:20:00,29.97,29.98,29.9,29.94,272632.0,23.6905,23.6984,23.6352,23.6668,272632.0
2016-01-26 10:25:00,29.95,29.99,29.92,29.93,243964.0,23.6747,23.7063,23.651,23.6589,243964.0
2016-01-26 10:30:00,29.93,29.98,29.92,29.95,211803.0,23.6589,23.6984,23.651,23.6747,211803.0
2016-01-26 10:35:00,29.94,30.0,29.94,29.97,234004.0,23.6668,23.7142,23.6668,23.6905,234004.0
2016-01-26 10:40:00,29.98,30.0,29.96,30.0,176933.0,23.6984,23.7142,23.6826,23.7142,176933.0
2016-01-26 10:45:00,29.99,30.01,29.89,29.92,506820.0,23.7063,23.7221,23.6273,23.651,506820.0
2016-01-26 10:50:00,29.92,29.95,29.88,29.93,546869.0,23.651,23.6747,23.6194,23.6589,546869.0
2016-01-26 10:55:00,29.93,29.96,29.9,29.93,209278.0,23.6589,23.6826,23.6352,23.6589,209278.0
2016-01-26 11:00:00,29.92,30.04,29.91,30.01,267508.0,23.651,23.7459,23.6431,23.7221,267508.0
2016-01-26 11:05:00,30.02,30.03,29.92,29.96,201764.0,23.7301,23.738,23.651,23.6826,201764.0
2016-01-26 11:10:00,29.95,29.99,29.93,29.96,169898.0,23.6747,23.7063,23.6589,23.6826,169898.0
2016-01-26 11:15:00,29.96,29.99,29.93,29.98,91055.0,23.6826,23.7063,23.6589,23.6984,91055.0
2016-01-26 11:20:00,29.98,30.0,29.93,29.95,153921.0,23.6984,23.7142,23.6589,23.6747,153921.0
2016-01-26 11:25:00,29.95,29.97,29.9,29.96,167001.0,23.6747,23.6905,23.6352,23.6826,167001.0
2016-01-26 11:30:00,29.97,29.97,29.9,29.91,119995.0,23.6905,23.6905,23.6352,23.6431,119995.0
2016-01-26 11:35:00,29.91,29.94,29.89,29.92,189294.0,23.6431,23.6668,23.6273,23.651,189294.0
2016-01-26 11:40:00,29.93,29.95,29.9,29.93,155559.0,23.6589,23.6747,23.6352,23.6589,155559.0
2016-01-26 11:45:00,29.93,29.93,29.91,29.92,93163.0,23.6589,23.6589,23.6431,23.651,93163.0
2016-01-26 11:50:00,29.92,29.99,29.91,29.94,182730.0,23.651,23.7063,23.6431,23.6668,182730.0
2016-01-26 11:55:00,29.94,29.97,29.89,29.89,966822.0,23.6668,23.6905,23.6273,23.6273,966822.0
2016-01-26 12:00:00,29.89,30.01,29.89,29.98,870464.0,23.6273,23.7221,23.6273,23.6984,870464.0
2016-01-26 12:05:00,29.99,30.0,29.95,29.98,126058.0,23.7063,23.7142,23.6747,23.6984,126058.0
2016-01-26 12:10:00,29.97,30.05,29.97,30.04,199494.0,23.6905,23.7538,23.6905,23.7459,199494.0
2016-01-26 12:15:00,30.03,30.04,30.0,30.02,239634.0,23.738,23.7459,23.7142,23.7301,239634.0
2016-01-26 12:20:00,30.02,30.02,29.99,30.0,170301.0,23.7301,23.7301,23.7063,23.7142,170301.0
2016-01-26 12:25:00,30.0,30.04,30.0,30.04,273679.0,23.7142,23.7459,23.7142,23.7459,273679.0
2016-01-26 12:30:00,30.04,30.04,29.99,30.0,245561.0,23.7459,23.7459,23.7063,23.7142,245561.0
2016-01-26 12:35:00,30.01,30.04,30.0,30.03,341237.0,23.7221,23.7459,23.7142,23.738,341237.0
2016-01-26 12:40:00,30.03,30.03,29.99,30.0,196557.0,23.738,23.738,23.7063,23.7142,196557.0
2016-01-26 12:45:00,30.0,30.03,29.99,30.0,191166.0,23.7142,23.738,23.7063,23.7142,191166.0
2016-01-26 12:50:00,29.99,30.01,29.96,29.98,150778.0,23.7063,23.7221,23.6826,23.6984,150778.0
2016-01-26 12:55:00,29.98,30.01,29.96,30.0,223269.0,23.6984,23.7221,23.6826,23.7142,223269.0
2016-01-26 13:00:00,30.0,30.02,29.99,30.0,181133.0,23.7142,23.7301,23.7063,23.7142,181133.0
2016-01-26 13:05:00,30.0,30.01,29.97,29.98,406702.0,23.7142,23.7221,23.6905,23.6984,406702.0
2016-01-26 13:10:00,29.97,30.02,29.97,30.01,130246.0,23.6905,23.7301,23.6905,23.7221,130246.0
2016-01-26 13:15:00,30.01,30.03,29.98,30.0,203965.0,23.7221,23.738,23.6984,23.7142,203965.0
2016-01-26 13:20:00,30.01,30.02,30.0,30.01,189805.0,23.7221,23.7301,23.7142,23.7221,189805.0
2016-01-26 13:25:00,30.02,30.05,30.0,30.0,208923.0,23.7301,23.7538,23.7142,23.7142,208923.0
2016-01-26 13:30:00,30.0,30.02,30.0,30.01,117717.0,23.7142,23.7301,23.7142,23.7221,117717.0
2016-01-26 13:35:00,30.01,30.03,30.0,30.01,114839.0,23.7221,23.738,23.7142,23.7221,114839.0
2016-01-26 13:40:00,30.02,30.04,30.0,30.0,124652.0,23.7301,23.7459,23.7142,23.7142,124652.0
2016-01-26 13:45:00,30.0,30.05,30.0,30.05,113062.0,23.7142,23.7538,23.7142,23.7538,113062.0
2016-01-26 13:50:00,30.05,30.05,30.01,30.01,98725.0,23.7538,23.7538,23.7221,23.7221,98725.0
2016-01-26 13:55:00,30.01,30.03,30.0,30.01,91288.0,23.7221,23.738,23.7142,23.7221,91288.0
2016-01-26 14:00:00,30.01,30.03,29.99,30.01,193302.0,23.7221,23.738,23.7063,23.7221,193302.0
2016-01-26 14:05:00,30.01,30.03,30.0,30.02,189371.0,23.7221,23.738,23.7142,23.7301,189371.0
2016-01-26 14:10:00,30.02,30.03,30.0,30.01,153350.0,23.7301,23.738,23.7142,23.7221,153350.0
2016-01-26 14:15:00,30.01,30.02,29.99,30.0,200219.0,23.7221,23.7301,23.7063,23.7142,200219.0
2016-01-26 14:20:00,30.0,30.03,30.0,30.01,218109.0,23.7142,23.738,23.7142,23.7221,218109.0
2016-01-26 14:25:00,30.01,30.02,29.94,29.95,403011.0,23.7221,23.7301,23.6668,23.6747,403011.0
2016-01-26 14:30:00,29.95,29.98,29.94,29.95,265323.0,23.6747,23.6984,23.6668,23.6747,265323.0
2016-01-26 14:35:00,29.94,29.95,29.91,29.94,203888.0,23.6668,23.6747,23.6431,23.6668,203888.0
2016-01-26 14:40:00,29.93,29.97,29.93,29.94,187053.0,23.6589,23.6905,23.6589,23.6668,187053.0
2016-01-26 14:45:00,29.95,29.95,29.9,29.9,236811.0,23.6747,23.6747,23.6352,23.6352,236811.0
2016-01-26 14:50:00,29.91,29.97,29.89,29.96,192209.0,23.6431,23.6905,23.6273,23.6826,192209.0
2016-01-26 14:55:00,29.96,29.96,29.89,29.91,160704.0,23.6826,23.6826,23.6273,23.6431,160704.0
2016-01-26 15:00:00,29.9,29.93,29.86,29.87,278504.0,23.6352,23.6589,23.6036,23.6115,278504.0
2016-01-26 15:05:00,29.88,29.89,29.8,29.85,358610.0,23.6194,23.6273,23.5561,23.5957,358610.0
2016-01-26 15:10:00,29.85,29.9,29.85,29.9,225088.0,23.5957,23.6352,23.5957,23.6352,225088.0
2016-01-26 15:15:00,29.9,29.94,29.86,29.87,185625.0,23.6352,23.6668,23.6036,23.6115,185625.0
2016-01-26 15:20:00,29.87,29.91,29.86,29.88,264805.0,23.6115,23.6431,23.6036,23.6194,264805.0
2016-01-26 15:25:00,29.88,29.88,29.82,29.85,228367.0,23.6194,23.6194,23.572,23.5957,228367.0
2016-01-26 15:30:00,29.85,29.85,29.8,29.8,270902.0,23.5957,23.5957,23.5561,23.5561,270902.0
2016-01-26 15:35:00,29.81,29.84,29.75,29.81,455859.0,23.5641,23.5878,23.5166,23.5641,455859.0
2016-01-26 15:40:00,29.81,29.91,29.81,29.89,292765.0,23.5641,23.6431,23.5641,23.6273,292765.0
2016-01-26 15:45:00,29.89,29.9,29.85,29.88,320139.0,23.6273,23.6352,23.5957,23.6194,320139.0
2016-01-26 15:50:00,29.89,29.89,29.85,29.86,300801.0,23.6273,23.6273,23.5957,23.6036,300801.0
2016-01-26 15:55:00,29.86,29.94,29.83,29.94,943997.0,23.6036,23.6668,23.5799,23.6668,943997.0
2016-01-27 09:30:00,29.88,29.95,29.8,29.87,497119.0,23.6194,23.6747,23.5561,23.6115,497119.0
2016-01-27 09:35:00,29.87,30.02,29.87,30.0,254019.0,23.6115,23.7301,23.6115,23.7142,254019.0
2016-01-27 09:40:00,30.01,30.05,29.92,29.94,387131.0,23.7221,23.7538,23.651,23.6668,387131.0
2016-01-27 09:45:00,29.92,29.98,29.87,29.88,360185.0,23.651,23.6984,23.6115,23.6194,360185.0
2016-01-27 09:50:00,29.87,29.92,29.84,29.85,165955.0,23.6115,23.651,23.5878,23.5957,165955.0
2016-01-27 09:55:00,29.85,29.91,29.83,29.89,96990.0,23.5957,23.6431,23.5799,23.6273,96990.0
2016-01-27 10:00:00,29.89,29.9,29.83,29.83,349577.0,23.6273,23.6352,23.5799,23.5799,349577.0
2016-01-27 10:05:00,29.83,29.86,29.81,29.84,152404.0,23.5799,23.6036,23.5641,23.5878,152404.0
2016-01-27 10:10:00,29.84,29.85,29.74,29.74,269266.0,23.5878,23.5957,23.5087,23.5087,269266.0
2016-01-27 10:15:00,29.74,29.78,29.71,29.76,160253.0,23.5087,23.5403,23.485,23.5245,160253.0
2016-01-27 10:20:00,29.76,29.8,29.74,29.76,231948.0,23.5245,23.5561,23.5087,23.5245,231948.0
2016-01-27 10:25:00,29.76,29.8,29.74,29.75,148950.0,23.5245,23.5561,23.5087,23.5166,148950.0
2016-01-27 10:30:00,29.76,29.81,29.74,29.8,241471.0,23.5245,23.5641,23.5087,23.5561,241471.0
2016-01-27 10:35:00,29.8,29.88,29.79,29.87,112512.0,23.5561,23.6194,23.5482,23.6115,112512.0
2016-01-27 10:40:00,29.87,29.88,29.81,29.86,106016.0,23.6115,23.6194,23.5641,23.6036,106016.0
2016-01-27 10:45:00,29.85,29.87,29.79,29.8,88390.0,23.5957,23.6115,23.5482,23.5561,88390.0
2016-01-27 10:50:00,29.8,29.84,29.76,29.82,142123.0,23.5561,23.5878,23.5245,23.572,142123.0
2016-01-27 10:55:00,29.82,29.87,29.81,29.86,236026.0,23.572,23.6115,23.5641,23.6036,236026.0
2016-01-27 11:00:00,29.86,29.89,29.83,29.89,190007.0,23.6036,23.6273,23.5799,23.6273,190007.0
2016-01-27 11:05:00,29.89,29.9,29.87,29.89,111666.0,23.6273,23.6352,23.6115,23.6273,111666.0
2016-01-27 11:10:00,29.89,29.89,29.84,29.86,201747.0,23.6273,23.6273,23.5878,23.6036,201747.0
2016-01-27 11:15:00,29.85,29.91,29.83,29.9,135112.0,23.5957,23.6431,23.5799,23.6352,135112.0
2016-01-27 11:20:00,29.9,29.93,29.87,29.91,175743.0,23.6352,23.6589,23.6115,23.6431,175743.0
2016-01-27 11:25:00,29.91,29.93,29.88,29.92,154497.0,23.6431,23.6589,23.6194,23.651,154497.0
2016-01-27 11:30:00,29.92,29.98,29.92,29.97,138884.0,23.651,23.6984,23.651,23.6905,138884.0
2016-01-27 11:35:00,29.98,30.07,29.98,30.05,235133.0,23.6984,23.7696,23.6984,23.7538,235133.0
2016-01-27 11:40:00,30.05,30.06,30.01,30.05,192339.0,23.7538,23.7617,23.7221,23.7538,192339.0
2016-01-27 11:45:00,30.05,30.08,30.02,30.05,425127.0,23.7538,23.7775,23.7301,23.7538,425127.0
2016-01-27 11:50:00,30.05,30.06,30.02,30.02,225794.0,23.7538,23.7617,23.7301,23.7301,225794.0
2016-01-27 11:55:00,30.03,30.11,30.03,30.1,245723.0,23.738,23.8012,23.738,23.7933,245723.0
2016-01-27 12:00:00,30.1,30.17,30.09,30.13,141203.0,23.7933,23.8486,23.7854,23.817,141203.0
2016-01-27 12:05:00,30.13,30.16,30.12,30.15,90246.0,23.817,23.8407,23.8091,23.8328,90246.0
2016-01-27 12:10:00,30.15,30.16,30.12,30.14,125770.0,23.8328,23.8407,23.8091,23.8249,125770.0
2016-01-27 12:15:00,30.14,30.14,30.09,30.1,200511.0,23.8249,23.8249,23.7854,23.7933,200511.0
2016-01-27 12:20:00,30.1,30.11,30.07,30.07,131497.0,23.7933,23.8012,23.7696,23.7696,131497.0
2016-01-27 12:25:00,30.07,30.11,30.06,30.09,160779.0,23.7696,23.8012,23.7617,23.7854,160779.0
2016-01-27 12:30:00,30.09,30.12,30.09,30.11,117028.0,23.7854,23.8091,23.7854,23.8012,117028.0
2016-01-27 12:35:00,30.1,30.12,30.09,30.11,196527.0,23.7933,23.8091,23.7854,23.8012,196527.0
2016-01-27 12:40:00,30.11,30.13,30.09,30.11,224847.0,23.8012,23.817,23.7854,23.8012,224847.0
2016-01-27 12:45:00,30.1,30.15,30.1,30.14,86557.0,23.7933,23.8328,23.7933,23.8249,86557.0
2016-01-27 12:50:00,30.15,30.15,30.1,30.12,178256.0,23.8328,23.8328,23.7933,23.8091,178256.0
2016-01-27 12:55:00,30.11,30.12,30.07,30.07,297859.0,23.8012,23.8091,23.7696,23.7696,297859.0
2016-01-27 13:00:00,30.07,30.09,30.04,30.07,247837.0,23.7696,23.7854,23.7459,23.7696,247837.0
2016-01-27 13:05:00,30.06,30.1,30.05,30.1,91186.0,23.7617,23.7933,23.7538,23.7933,91186.0
2016-01-27 13:10:00,30.09,30.11,30.08,30.09,265004.0,23.7854,23.8012,23.7775,23.7854,265004.0
2016-01-27 13:15:00,30.08,30.1,30.05,30.07,365618.0,23.7775,23.7933,23.7538,23.7696,365618.0
2016-01-27 13:20:00,30.07,30.11,30.07,30.1,249155.0,23.7696,23.8012,23.7696,23.7933,249155.0
2016-01-27 13:25:00,30.09,30.1,30.05,30.06,225621.0,23.7854,23.7933,23.7538,23.7617,225621.0
2016-01-27 13:30:00,30.05,30.11,30.05,30.08,233111.0,23.7538,23.8012,23.7538,23.7775,233111.0
2016-01-27 13:35:00,30.08,30.08,30.02,30.04,153247.0,23.7775,23.7775,23.7301,23.7459,153247.0
2016-01-27 13:40:00,30.04,30.04,29.99,30.03,190743.0,23.7459,23.7459,23.7063,23.738,190743.0
2016-01-27 13:45:00,30.03,30.07,30.01,30.07,231785.0,23.738,23.7696,23.7221,23.7696,231785.0
2016-01-27 13:50:00,30.06,30.1,30.05,30.08,157630.0,23.7617,23.7933,23.7538,23.7775,157630.0
2016-01-27 13:55:00,30.08,30.12,30.06,30.11,150413.0,23.7775,23.8091,23.7617,23.8012,150413.0
2016-01-27 14:00:00,30.12,30.22,30.0,30.12,668876.0,23.8091,23.8881,23.7142,23.8091,668876.0
2016-01-27 14:05:00,30.13,30.14,29.96,29.97,755417.0,23.817,23.8249,23.6826,23.6905,755417.0
2016-01-27 14:10:00,29.96,30.04,29.89,29.93,419340.0,23.6826,23.7459,23.6273,23.6589,419340.0
2016-01-27 14:15:00,29.93,30.04,29.92,30.02,297793.0,23.6589,23.7459,23.651,23.7301,297793.0
2016-01-27 14:20:00,30.02,30.07,29.97,30.02,205592.0,23.7301,23.7696,23.6905,23.7301,205592.0
2016-01-27 14:25:00,30.01,30.07,30.0,30.06,217990.0,23.7221,23.7696,23.7142,23.7617,217990.0
2016-01-27 14:30:00,30.05,30.08,30.01,30.05,122954.0,23.7538,23.7775,23.7221,23.7538,122954.0
2016-01-27 14:35:00,30.05,30.05,29.97,29.98,431609.0,23.7538,23.7538,23.6905,23.6984,431609.0
2016-01-27 14:40:00,29.98,29.98,29.91,29.92,270853.0,23.6984,23.6984,23.6431,23.651,270853.0
2016-01-27 14:45:00,29.92,30.02,29.91,29.98,301248.0,23.651,23.7301,23.6431,23.6984,301248.0
2016-01-27 14:50:00,29.99,30.0,29.94,29.95,299998.0,23.7063,23.7142,23.6668,23.6747,299998.0
2016-01-27 14:55:00,29.95,29.96,29.87,29.92,372621.0,23.6747,23.6826,23.6115,23.651,372621.0
2016-01-27 15:00:00,29.92,29.92,29.78,29.81,525802.0,23.651,23.651,23.5403,23.5641,525802.0
2016-01-27 15:05:00,29.81,29.81,29.75,29.79,255238.0,23.5641,23.5641,23.5166,23.5482,255238.0
2016-01-27 15:10:00,29.79,29.83,29.65,29.66,681988.0,23.5482,23.5799,23.4376,23.4455,681988.0
2016-01-27 15:15:00,29.67,29.74,29.64,29.71,577510.0,23.4534,23.5087,23.4297,23.485,577510.0
2016-01-27 15:20:00,29.71,29.76,29.69,29.74,505439.0,23.485,23.5245,23.4692,23.5087,505439.0
2016-01-27 15:25:00,29.74,29.76,29.65,29.66,394307.0,23.5087,23.5245,23.4376,23.4455,394307.0
2016-01-27 15:30:00,29.66,29.74,29.66,29.69,307077.0,23.4455,23.5087,23.4455,23.4692,307077.0
2016-01-27 15:35:00,29.7,29.74,29.66,29.7,506228.0,23.4771,23.5087,23.4455,23.4771,506228.0
2016-01-27 15:40:00,29.7,29.75,29.68,29.75,389409.0,23.4771,23.5166,23.4613,23.5166,389409.0
2016-01-27 15:45:00,29.75,29.81,29.71,29.75,361101.0,23.5166,23.5641,23.485,23.5166,361101.0
2016-01-27 15:50:00,29.75,29.78,29.72,29.76,417522.0,23.5166,23.5403,23.4929,23.5245,417522.0
2016-01-27 15:55:00,29.76,29.82,29.72,29.81,970300.0,23.5245,23.572,23.4929,23.5641,970300.0
2016-01-28 09:30:00,30.03,30.08,29.94,30.03,624674.0,23.738,23.7775,23.6668,23.738,624674.0
2016-01-28 09:35:00,30.02,30.18,30.02,30.07,611032.0,23.7301,23.8565,23.7301,23.7696,611032.0
2016-01-28 09:40:00,30.08,30.11,30.0,30.1,276700.0,23.7775,23.8012,23.7142,23.7933,276700.0
2016-01-28 09:45:00,30.1,30.15,30.04,30.1,260030.0,23.7933,23.8328,23.7459,23.7933,260030.0
2016-01-28 09:50:00,30.1,30.16,30.08,30.1,225007.0,23.7933,23.8407,23.7775,23.7933,225007.0
2016-01-28 09:55:00,30.1,30.14,30.05,30.08,124915.0,23.7933,23.8249,23.7538,23.7775,124915.0
2016-01-28 10:00:00,30.07,30.1,30.01,30.08,277408.0,23.7696,23.7933,23.7221,23.7775,277408.0
2016-01-28 10:05:00,30.08,30.1,30.0,30.02,371686.0,23.7775,23.7933,23.7142,23.7301,371686.0
2016-01-28 10:10:00,30.03,30.04,30.0,30.02,131577.0,23.738,23.7459,23.7142,23.7301,131577.0
2016-01-28 10:15:00,30.02,30.03,29.95,29.96,248314.0,23.7301,23.738,23.6747,23.6826,248314.0
2016-01-28 10:20:00,29.97,30.05,29.94,30.05,264722.0,23.6905,23.7538,23.6668,23.7538,264722.0
2016-01-28 10:25:00,30.04,30.04,29.96,30.0,360356.0,23.7459,23.7459,23.6826,23.7142,360356.0
2016-01-28 10:30:00,30.0,30.02,29.92,29.99,345015.0,23.7142,23.7301,23.651,23.7063,345015.0
2016-01-28 10:35:00,29.98,30.06,29.95,30.06,358453.0,23.6984,23.7617,23.6747,23.7617,358453.0
2016-01-28 10:40:00,30.06,30.08,30.03,30.07,378584.0,23.7617,23.7775,23.738,23.7696,378584.0
2016-01-28 10:45:00,30.07,30.07,29.97,30.02,743511.0,23.7696,23.7696,23.6905,23.7301,743511.0
2016-01-28 10:50:00,30.01,30.02,29.95,29.96,162889.0,23.7221,23.7301,23.6747,23.6826,162889.0
2016-01-28 10:55:00,29.96,30.01,29.93,29.99,146039.0,23.6826,23.7221,23.6589,23.7063,146039.0
2016-01-28 11:00:00,29.99,30.02,29.97,29.99,159002.0,23.7063,23.7301,23.6905,23.7063,159002.0
2016-01-28 11:05:00,30.0,30.05,29.99,30.02,192035.0,23.7142,23.7538,23.7063,23.7301,192035.0
2016-01-28 11:10:00,30.03,30.04,30.0,30.01,128907.0,23.738,23.7459,23.7142,23.7221,128907.0
2016-01-28 11:15:00,30.01,30.03,29.96,29.98,260701.0,23.7221,23.738,23.6826,23.6984,260701.0
2016-01-28 11:20:00,29.98,30.02,29.96,30.01,264166.0,23.6984,23.7301,23.6826,23.7221,264166.0
2016-01-28 11:25:00,30.01,30.02,29.91,29.91,205435.0,23.7221,23.7301,23.6431,23.6431,205435.0
2016-01-28 11:30:00,29.91,29.94,29.86,29.89,178532.0,23.6431,23.6668,23.6036,23.6273,178532.0
2016-01-28 11:35:00,29.89,29.9,29.83,29.86,108318.0,23.6273,23.6352,23.5799,23.6036,108318.0
2016-01-28 11:40:00,29.86,29.87,29.8,29.83,173294.0,23.6036,23.6115,23.5561,23.5799,173294.0
2016-01-28 11:45:00,29.82,29.83,29.75,29.77,260986.0,23.572,23.5799,23.5166,23.5324,260986.0
2016-01-28 11:50:00,29.78,29.87,29.77,29.84,155129.0,23.5403,23.6115,23.5324,23.5878,155129.0
2016-01-28 11:55:00,29.84,29.84,29.77,29.8,180725.0,23.5878,23.5878,23.5324,23.5561,180725.0
2016-01-28 12:00:00,29.8,29.9,29.8,29.9,142569.0,23.5561,23.6352,23.5561,23.6352,142569.0
2016-01-28 12:05:00,29.89,29.92,29.87,29.9,121943.0,23.6273,23.651,23.6115,23.6352,121943.0
2016-01-28 12:10:00,29.9,29.93,29.86,29.9,200100.0,23.6352,23.6589,23.6036,23.6352,200100.0
2016-01-28 12:15:00,29.9,29.92,29.87,29.9,195054.0,23.6352,23.651,23.6115,23.6352,195054.0
2016-01-28 12:20:00,29.9,29.99,29.9,29.97,169046.0,23.6352,23.7063,23.6352,23.6905,169046.0
2016-01-28 12:25:00,29.96,29.98,29.94,29.96,150556.0,23.6826,23.6984,23.6668,23.6826,150556.0
2016-01-28 12:30:00,29.96,30.06,29.94,30.04,206433.0,23.6826,23.7617,23.6668,23.7459,206433.0
2016-01-28 12:35:00,30.04,30.06,29.99,30.0,311606.0,23.7459,23.7617,23.7063,23.7142,311606.0
2016-01-28 12:40:00,30.0,30.04,29.99,30.01,167178.0,23.7142,23.7459,23.7063,23.7221,167178.0
2016-01-28 12:45:00,30.01,30.08,30.0,30.03,165476.0,23.7221,23.7775,23.7142,23.738,165476.0
2016-01-28 12:50:00,30.03,30.04,29.94,29.96,147384.0,23.738,23.7459,23.6668,23.6826,147384.0
2016-01-28 12:55:00,29.96,30.0,29.95,29.99,159673.0,23.6826,23.7142,23.6747,23.7063,159673.0
2016-01-28 13:00:00,29.98,30.02,29.94,29.98,191570.0,23.6984,23.7301,23.6668,23.6984,191570.0
2016-01-28 13:05:00,29.98,29.99,29.93,29.98,181118.0,23.6984,23.7063,23.6589,23.6984,181118.0
2016-01-28 13:10:00,29.98,30.05,29.97,30.05,67949.0,23.6984,23.7538,23.6905,23.7538,67949.0
2016-01-28 13:15:00,30.05,30.05,29.97,29.98,142237.0,23.7538,23.7538,23.6905,23.6984,142237.0
2016-01-28 13:20:00,29.97,29.97,29.89,29.93,213042.0,23.6905,23.6905,23.6273,23.6589,213042.0
2016-01-28 13:25:00,29.93,30.0,29.91,29.99,131668.0,23.6589,23.7142,23.6431,23.7063,131668.0
2016-01-28 13:30:00,29.99,30.05,29.97,30.02,164408.0,23.7063,23.7538,23.6905,23.7301,164408.0
2016-01-28 13:35:00,30.02,30.03,29.98,29.98,167101.0,23.7301,23.738,23.6984,23.6984,167101.0
2016-01-28 13:40:00,29.98,30.01,29.94,29.97,213636.0,23.6984,23.7221,23.6668,23.6905,213636.0
2016-01-28 13:45:00,29.97,30.0,29.95,29.97,176266.0,23.6905,23.7142,23.6747,23.6905,176266.0
2016-01-28 13:50:00,29.97,29.97,29.9,29.92,242329.0,23.6905,23.6905,23.6352,23.651,242329.0
2016-01-28 13:55:00,29.92,29.97,29.87,29.88,316612.0,23.651,23.6905,23.6115,23.6194,316612.0
2016-01-28 14:00:00,29.88,29.95,29.87,29.95,280335.0,23.6194,23.6747,23.6115,23.6747,280335.0
2016-01-28 14:05:00,29.95,29.99,29.94,29.96,247114.0,23.6747,23.7063,23.6668,23.6826,247114.0
2016-01-28 14:10:00,29.97,29.97,29.92,29.95,158879.0,23.6905,23.6905,23.651,23.6747,158879.0
2016-01-28 14:15:00,29.95,30.01,29.95,30.0,181553.0,23.6747,23.7221,23.6747,23.7142,181553.0
2016-01-28 14:20:00,30.0,30.05,29.99,30.04,142402.0,23.7142,23.7538,23.7063,23.7459,142402.0
2016-01-28 14:25:00,30.03,30.08,30.01,30.08,133859.0,23.738,23.7775,23.7221,23.7775,133859.0
2016-01-28 14:30:00,30.08,30.09,30.04,30.04,146756.0,23.7775,23.7854,23.7459,23.7459,146756.0
2016-01-28 14:35:00,30.05,30.05,30.0,30.01,190375.0,23.7538,23.7538,23.7142,23.7221,190375.0
2016-01-28 14:40:00,30.01,30.07,30.0,30.01,158129.0,23.7221,23.7696,23.7142,23.7221,158129.0
2016-01-28 14:45:00,30.02,30.02,30.0,30.01,143343.0,23.7301,23.7301,23.7142,23.7221,143343.0
2016-01-28 14:50:00,30.01,30.03,29.96,29.97,260035.0,23.7221,23.738,23.6826,23.6905,260035.0
2016-01-28 14:55:00,29.98,30.01,29.96,30.01,111660.0,23.6984,23.7221,23.6826,23.7221,111660.0
2016-01-28 15:00:00,30.0,30.03,29.96,29.97,260171.0,23.7142,23.738,23.6826,23.6905,260171.0
2016-01-28 15:05:00,29.97,30.01,29.95,30.0,321497.0,23.6905,23.7221,23.6747,23.7142,321497.0
2016-01-28 15:10:00,30.01,30.05,30.01,30.01,219931.0,23.7221,23.7538,23.7221,23.7221,219931.0
2016-01-28 15:15:00,30.02,30.04,30.0,30.02,237278.0,23.7301,23.7459,23.7142,23.7301,237278.0
2016-01-28 15:20:00,30.01,30.05,30.0,30.04,215407.0,23.7221,23.7538,23.7142,23.7459,215407.0
2016-01-28 15:25:00,30.04,30.06,30.01,30.02,199344.0,23.7459,23.7617,23.7221,23.7301,199344.0
2016-01-28 15:30:00,30.02,30.03,29.99,30.0,344164.0,23.7301,23.738,23.7063,23.7142,344164.0
2016-01-28 15:35:00,30.0,30.05,29.99,30.02,275217.0,23.7142,23.7538,23.7063,23.7301,275217.0
2016-01-28 15:40:00,30.03,30.04,29.95,29.96,306228.0,23.738,23.7459,23.6747,23.6826,306228.0
2016-01-28 15:45:00,29.96,30.01,29.94,30.0,651588.0,23.6826,23.7221,23.6668,23.7142,651588.0
2016-01-28 15:50:00,29.99,30.0,29.96,29.96,397712.0,23.7063,23.7142,23.6826,23.6826,397712.0
2016-01-28 15:55:00,29.96,29.99,29.94,29.96,1108031.0,23.6826,23.7063,23.6668,23.6826,1108031.0
2016-01-29 09:30:00,30.23,30.3,30.17,30.18,670528.0,23.8961,23.9514,23.8486,23.8565,670528.0
2016-01-29 09:35:00,30.18,30.27,30.1,30.22,379925.0,23.8565,23.9277,23.7933,23.8881,379925.0
2016-01-29 09:40:00,30.22,30.23,30.12,30.15,422986.0,23.8881,23.8961,23.8091,23.8328,422986.0
2016-01-29 09:45:00,30.16,30.23,30.14,30.21,403848.0,23.8407,23.8961,23.8249,23.8802,403848.0
2016-01-29 09:50:00,30.22,30.26,30.17,30.17,280104.0,23.8881,23.9198,23.8486,23.8486,280104.0
2016-01-29 09:55:00,30.17,30.25,30.15,30.22,175779.0,23.8486,23.9119,23.8328,23.8881,175779.0
2016-01-29 10:00:00,30.23,30.26,30.18,30.26,227800.0,23.8961,23.9198,23.8565,23.9198,227800.0
2016-01-29 10:05:00,30.26,30.38,30.25,30.36,278352.0,23.9198,24.0146,23.9119,23.9988,278352.0
2016-01-29 10:10:00,30.37,30.39,30.34,30.35,156486.0,24.0067,24.0225,23.983,23.9909,156486.0
2016-01-29 10:15:00,30.35,30.36,30.3,30.31,547941.0,23.9909,23.9988,23.9514,23.9593,547941.0
2016-01-29 10:20:00,30.31,30.38,30.31,30.35,250870.0,23.9593,24.0146,23.9593,23.9909,250870.0
2016-01-29 10:25:00,30.34,30.38,30.33,30.34,226639.0,23.983,24.0146,23.9751,23.983,226639.0
2016-01-29 10:30:00,30.34,30.36,30.3,30.31,258226.0,23.983,23.9988,23.9514,23.9593,258226.0
2016-01-29 10:35:00,30.31,30.33,30.3,30.3,358096.0,23.9593,23.9751,23.9514,23.9514,358096.0
2016-01-29 10:40:00,30.3,30.31,30.28,30.31,442569.0,23.9514,23.9593,23.9356,23.9593,442569.0
2016-01-29 10:45:00,30.31,30.31,30.27,30.29,256967.0,23.9593,23.9593,23.9277,23.9435,256967.0
2016-01-29 10:50:00,30.28,30.29,30.24,30.25,452751.0,23.9356,23.9435,23.904,23.9119,452751.0
2016-01-29 10:55:00,30.24,30.28,30.24,30.28,353160.0,23.904,23.9356,23.904,23.9356,353160.0
2016-01-29 11:00:00,30.28,30.32,30.26,30.28,526846.0,23.9356,23.9672,23.9198,23.9356,526846.0
2016-01-29 11:05:00,30.27,30.3,30.24,30.29,139923.0,23.9277,23.9514,23.904,23.9435,139923.0
2016-01-29 11:10:00,30.29,30.3,30.24,30.25,165745.0,23.9435,23.9514,23.904,23.9119,165745.0
2016-01-29 11:15:00,30.25,30.26,30.21,30.21,117465.0,23.9119,23.9198,23.8802,23.8802,117465.0
2016-01-29 11:20:00,30.21,30.25,30.21,30.25,193346.0,23.8802,23.9119,23.8802,23.9119,193346.0
2016-01-29 11:25:00,30.25,30.29,30.22,30.28,218866.0,23.9119,23.9435,23.8881,23.9356,218866.0
2016-01-29 11:30:00,30.27,30.35,30.27,30.34,180256.0,23.9277,23.9909,23.9277,23.983,180256.0
2016-01-29 11:35:00,30.34,30.37,30.3,30.31,231466.0,23.983,24.0067,23.9514,23.9593,231466.0
2016-01-29 11:40:00,30.31,30.33,30.25,30.27,286345.0,23.9593,23.9751,23.9119,23.9277,286345.0
2016-01-29 11:45:00,30.27,30.3,30.26,30.28,175506.0,23.9277,23.9514,23.9198,23.9356,175506.0
2016-01-29 11:50:00,30.28,30.32,30.26,30.28,560885.0,23.9356,23.9672,23.9198,23.9356,560885.0
2016-01-29 11:55:00,30.28,30.28,30.24,30.25,602143.0,23.9356,23.9356,23.904,23.9119,602143.0
2016-01-29 12:00:00,30.25,30.33,30.23,30.32,256233.0,23.9119,23.9751,23.8961,23.9672,256233.0
2016-01-29 12:05:00,30.32,30.46,30.32,30.43,338303.0,23.9672,24.0779,23.9672,24.0541,338303.0
2016-01-29 12:10:00,30.43,30.49,30.42,30.49,149726.0,24.0541,24.1016,24.0462,24.1016,149726.0
2016-01-29 12:15:00,30.49,30.5,30.4,30.42,472172.0,24.1016,24.1095,24.0304,24.0462,472172.0
2016-01-29 12:20:00,30.41,30.46,30.36,30.4,574874.0,24.0383,24.0779,23.9988,24.0304,574874.0
2016-01-29 12:25:00,30.4,30.42,30.31,30.32,863114.0,24.0304,24.0462,23.9593,23.9672,863114.0
2016-01-29 12:30:00,30.32,30.42,30.32,30.42,326038.0,23.9672,24.0462,23.9672,24.0462,326038.0
2016-01-29 12:35:00,30.42,30.44,30.38,30.44,203448.0,24.0462,24.0621,24.0146,24.0621,203448.0
2016-01-29 12:40:00,30.44,30.54,30.43,30.52,317045.0,24.0621,24.1411,24.0541,24.1253,317045.0
2016-01-29 12:45:00,30.53,30.57,30.52,30.56,216124.0,24.1332,24.1648,24.1253,24.1569,216124.0
2016-01-29 12:50:00,30.56,30.67,30.56,30.66,422053.0,24.1569,24.2439,24.1569,24.236,422053.0
2016-01-29 12:55:00,30.66,30.68,30.6,30.63,158698.0,24.236,24.2518,24.1885,24.2122,158698.0
2016-01-29 13:00:00,30.63,30.64,30.58,30.61,117687.0,24.2122,24.2201,24.1727,24.1964,117687.0
2016-01-29 13:05:00,30.6,30.64,30.59,30.63,183891.0,24.1885,24.2201,24.1806,24.2122,183891.0
2016-01-29 13:10:00,30.63,30.66,30.63,30.65,95763.0,24.2122,24.236,24.2122,24.2281,95763.0
2016-01-29 13:15:00,30.65,30.66,30.59,30.61,126571.0,24.2281,24.236,24.1806,24.1964,126571.0
2016-01-29 13:20:00,30.61,30.7,30.61,30.65,160509.0,24.1964,24.2676,24.1964,24.2281,160509.0
2016-01-29 13:25:00,30.66,30.67,30.6,30.62,222609.0,24.236,24.2439,24.1885,24.2043,222609.0
2016-01-29 13:30:00,30.62,30.64,30.58,30.61,118933.0,24.2043,24.2201,24.1727,24.1964,118933.0
2016-01-29 13:35:00,30.61,30.63,30.59,30.63,691850.0,24.1964,24.2122,24.1806,24.2122,691850.0
2016-01-29 13:40:00,30.62,30.68,30.62,30.67,251384.0,24.2043,24.2518,24.2043,24.2439,251384.0
2016-01-29 13:45:00,30.67,30.74,30.65,30.73,285936.0,24.2439,24.2992,24.2281,24.2913,285936.0
2016-01-29 13:50:00,30.73,30.74,30.69,30.73,297521.0,24.2913,24.2992,24.2597,24.2913,297521.0
2016-01-29 13:55:00,30.73,30.75,30.7,30.71,289983.0,24.2913,24.3071,24.2676,24.2755,289983.0
2016-01-29 14:00:00,30.71,30.72,30.67,30.71,280814.0,24.2755,24.2834,24.2439,24.2755,280814.0
2016-01-29 14:05:00,30.71,30.72,30.69,30.71,190228.0,24.2755,24.2834,24.2597,24.2755,190228.0
2016-01-29 14:10:00,30.71,30.74,30.71,30.74,197623.0,24.2755,24.2992,24.2755,24.2992,197623.0
2016-01-29 14:15:00,30.74,30.77,30.72,30.74,265996.0,24.2992,24.3229,24.2834,24.2992,265996.0
2016-01-29 14:20:00,30.74,30.8,30.73,30.79,281240.0,24.2992,24.3466,24.2913,24.3387,281240.0
2016-01-29 14:25:00,30.78,30.82,30.78,30.81,203263.0,24.3308,24.3624,24.3308,24.3545,203263.0
2016-01-29 14:30:00,30.81,30.82,30.77,30.8,238587.0,24.3545,24.3624,24.3229,24.3466,238587.0
2016-01-29 14:35:00,30.8,30.82,30.78,30.78,87411.0,24.3466,24.3624,24.3308,24.3308,87411.0
2016-01-29 14:40:00,30.79,30.79,30.75,30.76,134179.0,24.3387,24.3387,24.3071,24.315,134179.0
2016-01-29 14:45:00,30.76,30.78,30.75,30.77,107356.0,24.315,24.3308,24.3071,24.3229,107356.0
2016-01-29 14:50:00,30.77,30.77,30.68,30.71,225817.0,24.3229,24.3229,24.2518,24.2755,225817.0
2016-01-29 14:55:00,30.7,30.71,30.66,30.7,156337.0,24.2676,24.2755,24.236,24.2676,156337.0
2016-01-29 15:00:00,30.71,30.72,30.67,30.72,166940.0,24.2755,24.2834,24.2439,24.2834,166940.0
2016-01-29 15:05:00,30.71,30.76,30.7,30.76,196091.0,24.2755,24.315,24.2676,24.315,196091.0
2016-01-29 15:10:00,30.76,30.76,30.7,30.72,196675.0,24.315,24.315,24.2676,24.2834,196675.0
2016-01-29 15:15:00,30.71,30.73,30.68,30.7,147734.0,24.2755,24.2913,24.2518,24.2676,147734.0
2016-01-29 15:20:00,30.71,30.76,30.69,30.76,287693.0,24.2755,24.315,24.2597,24.315,287693.0
2016-01-29 15:25:00,30.75,30.81,30.75,30.79,278168.0,24.3071,24.3545,24.3071,24.3387,278168.0
2016-01-29 15:30:00,30.78,30.8,30.76,30.77,241230.0,24.3308,24.3466,24.315,24.3229,241230.0
2016-01-29 15:35:00,30.77,30.83,30.77,30.78,242119.0,24.3229,24.3703,24.3229,24.3308,242119.0
2016-01-29 15:40:00,30.78,30.79,30.74,30.78,406111.0,24.3308,24.3387,24.2992,24.3308,406111.0
2016-01-29 15:45:00,30.77,30.86,30.75,30.84,649381.0,24.3229,24.3941,24.3071,24.3782,649381.0
2016-01-29 15:50:00,30.84,30.95,30.84,30.94,1343947.0,24.3782,24.4652,24.3782,24.4573,1343947.0
2016-01-29 15:55:00,30.94,31.03,30.9,31.02,4070284.0,24.4573,24.5284,24.4257,24.5205,4070284.0
2016-02-01 09:30:00,30.72,30.84,30.64,30.68,669473.0,24.2834,24.3782,24.2201,24.2518,669473.0
2016-02-01 09:35:00,30.69,30.8,30.65,30.79,433029.0,24.2597,24.3466,24.2281,24.3387,433029.0
2016-02-01 09:40:00,30.79,30.84,30.68,30.74,272587.0,24.3387,24.3782,24.2518,24.2992,272587.0
2016-02-01 09:45:00,30.74,30.78,30.65,30.66,237834.0,24.2992,24.3308,24.2281,24.236,237834.0
2016-02-01 09:50:00,30.66,30.76,30.65,30.73,193197.0,24.236,24.315,24.2281,24.2913,193197.0
2016-02-01 09:55:00,30.72,30.76,30.66,30.74,154464.0,24.2834,24.315,24.236,24.2992,154464.0
2016-02-01 10:00:00,30.74,30.77,30.68,30.76,218851.0,24.2992,24.3229,24.2518,24.315,218851.0
2016-02-01 10:05:00,30.76,30.76,30.69,30.71,167870.0,24.315,24.315,24.2597,24.2755,167870.0
2016-02-01 10:10:00,30.71,30.84,30.68,30.83,205771.0,24.2755,24.3782,24.2518,24.3703,205771.0
2016-02-01 10:15:00,30.82,30.91,30.82,30.9,346077.0,24.3624,24.4336,24.3624,24.4257,346077.0
2016-02-01 10:20:00,30.89,30.98,30.89,30.94,189685.0,24.4178,24.4889,24.4178,24.4573,189685.0
2016-02-01 10:25:00,30.94,30.97,30.87,30.92,213440.0,24.4573,24.481,24.402,24.4415,213440.0
2016-02-01 10:30:00,30.93,30.99,30.9,30.96,185252.0,24.4494,24.4968,24.4257,24.4731,185252.0
2016-02-01 10:35:00,30.97,31.03,30.96,31.02,218916.0,24.481,24.5284,24.4731,24.5205,218916.0
2016-02-01 10:40:00,31.02,31.09,31.0,31.09,295152.0,24.5205,24.5759,24.5047,24.5759,295152.0
2016-02-01 10:45:00,31.09,31.11,31.06,31.1,290340.0,24.5759,24.5917,24.5521,24.5838,290340.0
2016-02-01 10:50:00,31.1,31.11,31.07,31.09,179479.0,24.5838,24.5917,24.5601,24.5759,179479.0
2016-02-01 10:55:00,31.09,31.12,31.05,31.08,108550.0,24.5759,24.5996,24.5442,24.568,108550.0
2016-02-01 11:00:00,31.08,31.09,31.0,31.02,225566.0,24.568,24.5759,24.5047,24.5205,225566.0
2016-02-01 11:05:00,31.02,31.03,30.99,31.0,206892.0,24.5205,24.5284,24.4968,24.5047,206892.0
2016-02-01 11:10:00,31.01,31.03,31.0,31.03,130858.0,24.5126,24.5284,24.5047,24.5284,130858.0
2016-02-01 11:15:00,31.02,31.03,30.98,30.98,238683.0,24.5205,24.5284,24.4889,24.4889,238683.0
2016-02-01 11:20:00,30.98,30.98,30.93,30.96,129576.0,24.4889,24.4889,24.4494,24.4731,129576.0
2016-02-01 11:25:00,30.96,31.01,30.94,31.01,147707.0,24.4731,24.5126,24.4573,24.5126,147707.0
2016-02-01 11:30:00,31.01,31.03,30.97,31.01,160341.0,24.5126,24.5284,24.481,24.5126,160341.0
2016-02-01 11:35:00,31.01,31.04,31.0,31.03,103156.0,24.5126,24.5363,24.5047,24.5284,103156.0
2016-02-01 11:40:00,31.03,31.03,30.96,30.97,196519.0,24.5284,24.5284,24.4731,24.481,196519.0
2016-02-01 11:45:00,30.96,30.97,30.89,30.89,272176.0,24.4731,24.481,24.4178,24.4178,272176.0
2016-02-01 11:50:00,30.88,30.91,30.87,30.91,148363.0,24.4099,24.4336,24.402,24.4336,148363.0
2016-02-01 11:55:00,30.91,30.91,30.86,30.87,321469.0,24.4336,24.4336,24.3941,24.402,321469.0
2016-02-01 12:00:00,30.87,30.91,30.86,30.88,130481.0,24.402,24.4336,24.3941,24.4099,130481.0
2016-02-01 12:05:00,30.87,30.88,30.83,30.86,132009.0,24.402,24.4099,24.3703,24.3941,132009.0
2016-02-01 12:10:00,30.85,30.93,30.85,30.93,168441.0,24.3861,24.4494,24.3861,24.4494,168441.0
2016-02-01 12:15:00,30.92,30.93,30.88,30.9,106184.0,24.4415,24.4494,24.4099,24.4257,106184.0
2016-02-01 12:20:00,30.89,30.91,30.87,30.89,118365.0,24.4178,24.4336,24.402,24.4178,118365.0
2016-02-01 12:25:00,30.89,30.91,30.87,30.89,185572.0,24.4178,24.4336,24.402,24.4178,185572.0
2016-02-01 12:30:00,30.9,30.91,30.88,30.88,97336.0,24.4257,24.4336,24.4099,24.4099,97336.0
2016-02-01 12:35:00,30.88,30.89,30.84,30.87,110787.0,24.4099,24.4178,24.3782,24.402,110787.0
2016-02-01 12:40:00,30.87,30.88,30.85,30.86,84978.0,24.402,24.4099,24.3861,24.3941,84978.0
2016-02-01 12:45:00,30.86,30.89,30.8,30.89,207367.0,24.3941,24.4178,24.3466,24.4178,207367.0
2016-02-01 12:50:00,30.89,30.89,30.82,30.82,72857.0,24.4178,24.4178,24.3624,24.3624,72857.0
2016-02-01 12:55:00,30.83,30.84,30.81,30.82,66380.0,24.3703,24.3782,24.3545,24.3624,66380.0
2016-02-01 13:00:00,30.83,30.87,30.8,30.86,142456.0,24.3703,24.402,24.3466,24.3941,142456.0
2016-02-01 13:05:00,30.86,30.87,30.8,30.8,122583.0,24.3941,24.402,24.3466,24.3466,122583.0
2016-02-01 13:10:00,30.81,30.83,30.77,30.8,175411.0,24.3545,24.3703,24.3229,24.3466,175411.0
2016-02-01 13:15:00,30.8,30.81,30.77,30.78,80484.0,24.3466,24.3545,24.3229,24.3308,80484.0
2016-02-01 13:20:00,30.77,30.8,30.77,30.8,81731.0,24.3229,24.3466,24.3229,24.3466,81731.0
2016-02-01 13:25:00,30.8,30.84,30.79,30.82,131704.0,24.3466,24.3782,24.3387,24.3624,131704.0
2016-02-01 13:30:00,30.82,30.84,30.82,30.84,139471.0,24.3624,24.3782,24.3624,24.3782,139471.0
2016-02-01 13:35:00,30.84,30.85,30.82,30.83,151173.0,24.3782,24.3861,24.3624,24.3703,151173.0
2016-02-01 13:40:00,30.84,30.87,30.8,30.8,258443.0,24.3782,24.402,24.3466,24.3466,258443.0
2016-02-01 13:45:00,30.8,30.87,30.8,30.85,183740.0,24.3466,24.402,24.3466,24.3861,183740.0
2016-02-01 13:50:00,30.85,30.86,30.77,30.77,149844.0,24.3861,24.3941,24.3229,24.3229,149844.0
2016-02-01 13:55:00,30.77,30.8,30.76,30.8,131449.0,24.3229,24.3466,24.315,24.3466,131449.0
2016-02-01 14:00:00,30.79,30.84,30.78,30.81,146734.0,24.3387,24.3782,24.3308,24.3545,146734.0
2016-02-01 14:05:00,30.82,30.83,30.75,30.76,220274.0,24.3624,24.3703,24.3071,24.315,220274.0
2016-02-01 14:10:00,30.76,30.76,30.72,30.74,203654.0,24.315,24.315,24.2834,24.2992,203654.0
2016-02-01 14:15:00,30.75,30.78,30.73,30.78,118047.0,24.3071,24.3308,24.2913,24.3308,118047.0
2016-02-01 14:20:00,30.78,30.78,30.76,30.77,94991.0,24.3308,24.3308,24.315,24.3229,94991.0
2016-02-01 14:25:00,30.77,30.82,30.76,30.82,182158.0,24.3229,24.3624,24.315,24.3624,182158.0
2016-02-01 14:30:00,30.82,30.84,30.81,30.83,143078.0,24.3624,24.3782,24.3545,24.3703,143078.0
2016-02-01 14:35:00,30.83,30.85,30.79,30.8,123047.0,24.3703,24.3861,24.3387,24.3466,123047.0
2016-02-01 14:40:00,30.8,30.84,30.8,30.83,243751.0,24.3466,24.3782,24.3466,24.3703,243751.0
2016-02-01 14:45:00,30.83,30.83,30.77,30.78,201367.0,24.3703,24.3703,24.3229,24.3308,201367.0
2016-02-01 14:50:00,30.77,30.79,30.76,30.77,170070.0,24.3229,24.3387,24.315,24.3229,170070.0
2016-02-01 14:55:00,30.77,30.81,30.77,30.8,160337.0,24.3229,24.3545,24.3229,24.3466,160337.0
2016-02-01 15:00:00,30.8,30.83,30.77,30.78,346914.0,24.3466,24.3703,24.3229,24.3308,346914.0
2016-02-01 15:05:00,30.77,30.81,30.77,30.79,170683.0,24.3229,24.3545,24.3229,24.3387,170683.0
2016-02-01 15:10:00,30.79,30.81,30.75,30.78,201766.0,24.3387,24.3545,24.3071,24.3308,201766.0
2016-02-01 15:15:00,30.79,30.86,30.77,30.85,369289.0,24.3387,24.3941,24.3229,24.3861,369289.0
2016-02-01 15:20:00,30.85,30.89,30.82,30.88,390220.0,24.3861,24.4178,24.3624,24.4099,390220.0
2016-02-01 15:25:00,30.88,30.93,30.85,30.93,212812.0,24.4099,24.4494,24.3861,24.4494,212812.0
2016-02-01 15:30:00,30.93,30.94,30.9,30.91,242205.0,24.4494,24.4573,24.4257,24.4336,242205.0
2016-02-01 15:35:00,30.92,30.95,30.86,30.86,309179.0,24.4415,24.4652,24.3941,24.3941,309179.0
2016-02-01 15:40:00,30.86,30.95,30.86,30.94,347720.0,24.3941,24.4652,24.3941,24.4573,347720.0
2016-02-01 15:45:00,30.94,30.94,30.85,30.86,287096.0,24.4573,24.4573,24.3861,24.3941,287096.0
2016-02-01 15:50:00,30.86,30.88,30.82,30.83,312457.0,24.3941,24.4099,24.3624,24.3703,312457.0
2016-02-01 15:55:00,30.83,30.85,30.8,30.82,718531.0,24.3703,24.3861,24.3466,24.3624,718531.0
2016-02-02 09:30:00,30.37,30.49,30.12,30.25,905957.0,24.0067,24.1016,23.8091,23.9119,905957.0
2016-02-02 09:35:00,30.25,30.25,30.15,30.19,510602.0,23.9119,23.9119,23.8328,23.8644,510602.0
2016-02-02 09:40:00,30.2,30.2,30.04,30.11,572471.0,23.8723,23.8723,23.7459,23.8012,572471.0
2016-02-02 09:45:00,30.1,30.12,30.04,30.07,625237.0,23.7933,23.8091,23.7459,23.7696,625237.0
2016-02-02 09:50:00,30.07,30.07,30.01,30.04,377831.0,23.7696,23.7696,23.7221,23.7459,377831.0
2016-02-02 09:55:00,30.04,30.13,30.02,30.06,383746.0,23.7459,23.817,23.7301,23.7617,383746.0
2016-02-02 10:00:00,30.06,30.14,30.04,30.13,295392.0,23.7617,23.8249,23.7459,23.817,295392.0
2016-02-02 10:05:00,30.12,30.2,30.11,30.14,286400.0,23.8091,23.8723,23.8012,23.8249,286400.0
2016-02-02 10:10:00,30.15,30.15,30.11,30.12,153571.0,23.8328,23.8328,23.8012,23.8091,153571.0
2016-02-02 10:15:00,30.11,30.13,30.09,30.13,145998.0,23.8012,23.817,23.7854,23.817,145998.0
2016-02-02 10:20:00,30.13,30.14,30.09,30.12,189979.0,23.817,23.8249,23.7854,23.8091,189979.0
2016-02-02 10:25:00,30.11,30.17,30.09,30.11,263447.0,23.8012,23.8486,23.7854,23.8012,263447.0
2016-02-02 10:30:00,30.11,30.16,30.09,30.09,272430.0,23.8012,23.8407,23.7854,23.7854,272430.0
2016-02-02 10:35:00,30.09,30.09,30.03,30.06,185473.0,23.7854,23.7854,23.738,23.7617,185473.0
2016-02-02 10:40:00,30.06,30.09,30.05,30.07,209845.0,23.7617,23.7854,23.7538,23.7696,209845.0
2016-02-02 10:45:00,30.07,30.09,30.04,30.07,171108.0,23.7696,23.7854,23.7459,23.7696,171108.0
2016-02-02 10:50:00,30.07,30.09,30.03,30.05,235953.0,23.7696,23.7854,23.738,23.7538,235953.0
2016-02-02 10:55:00,30.06,30.08,30.03,30.05,171043.0,23.7617,23.7775,23.738,23.7538,171043.0
2016-02-02 11:00:00,30.05,30.07,30.01,30.01,310181.0,23.7538,23.7696,23.7221,23.7221,310181.0
2016-02-02 11:05:00,30.01,30.03,30.0,30.03,239354.0,23.7221,23.738,23.7142,23.738,239354.0
2016-02-02 11:10:00,30.03,30.07,30.0,30.05,302868.0,23.738,23.7696,23.7142,23.7538,302868.0
2016-02-02 11:15:00,30.05,30.06,30.0,30.03,232235.0,23.7538,23.7617,23.7142,23.738,232235.0
2016-02-02 11:20:00,30.02,30.05,30.01,30.03,126411.0,23.7301,23.7538,23.7221,23.738,126411.0
2016-02-02 11:25:00,30.02,30.04,30.0,30.02,170091.0,23.7301,23.7459,23.7142,23.7301,170091.0
2016-02-02 11:30:00,30.01,30.13,30.01,30.1,270726.0,23.7221,23.817,23.7221,23.7933,270726.0
2016-02-02 11:35:00,30.1,30.13,30.09,30.11,167816.0,23.7933,23.817,23.7854,23.8012,167816.0
2016-02-02 11:40:00,30.11,30.13,30.09,30.1,296091.0,23.8012,23.817,23.7854,23.7933,296091.0
2016-02-02 11:45:00,30.1,30.11,30.03,30.05,251211.0,23.7933,23.8012,23.738,23.7538,251211.0
2016-02-02 11:50:00,30.05,30.07,30.03,30.04,139734.0,23.7538,23.7696,23.738,23.7459,139734.0
2016-02-02 11:55:00,30.04,30.05,30.0,30.01,183621.0,23.7459,23.7538,23.7142,23.7221,183621.0
2016-02-02 12:00:00,30.0,30.04,30.0,30.0,197900.0,23.7142,23.7459,23.7142,23.7142,197900.0
2016-02-02 12:05:00,30.0,30.01,29.93,29.99,271047.0,23.7142,23.7221,23.6589,23.7063,271047.0
2016-02-02 12:10:00,29.99,30.01,29.97,29.99,196806.0,23.7063,23.7221,23.6905,23.7063,196806.0
2016-02-02 12:15:00,29.99,30.0,29.91,29.92,332436.0,23.7063,23.7142,23.6431,23.651,332436.0
2016-02-02 12:20:00,29.92,29.97,29.88,29.95,196139.0,23.651,23.6905,23.6194,23.6747,196139.0
2016-02-02 12:25:00,29.95,29.99,29.92,29.97,127505.0,23.6747,23.7063,23.651,23.6905,127505.0
2016-02-02 12:30:00,29.98,29.98,29.9,29.92,117660.0,23.6984,23.6984,23.6352,23.651,117660.0
2016-02-02 12:35:00,29.92,29.98,29.9,29.96,146066.0,23.651,23.6984,23.6352,23.6826,146066.0
2016-02-02 12:40:00,29.95,29.98,29.93,29.95,136317.0,23.6747,23.6984,23.6589,23.6747,136317.0
2016-02-02 12:45:00,29.95,29.98,29.94,29.96,124910.0,23.6747,23.6984,23.6668,23.6826,124910.0
2016-02-02 12:50:00,29.96,29.96,29.91,29.92,119648.0,23.6826,23.6826,23.6431,23.651,119648.0
2016-02-02 12:55:00,29.92,29.93,29.91,29.93,150997.0,23.651,23.6589,23.6431,23.6589,150997.0
2016-02-02 13:00:00,29.93,29.93,29.89,29.92,232656.0,23.6589,23.6589,23.6273,23.651,232656.0
2016-02-02 13:05:00,29.93,29.94,29.89,29.89,311253.0,23.6589,23.6668,23.6273,23.6273,311253.0
2016-02-02 13:10:00,29.89,29.9,29.83,29.85,264544.0,23.6273,23.6352,23.5799,23.5957,264544.0
2016-02-02 13:15:00,29.85,29.86,29.81,29.83,250999.0,23.5957,23.6036,23.5641,23.5799,250999.0
2016-02-02 13:20:00,29.83,29.83,29.78,29.81,244289.0,23.5799,23.5799,23.5403,23.5641,244289.0
2016-02-02 13:25:00,29.81,29.86,29.81,29.86,111610.0,23.5641,23.6036,23.5641,23.6036,111610.0
2016-02-02 13:30:00,29.86,29.86,29.81,29.84,131927.0,23.6036,23.6036,23.5641,23.5878,131927.0
2016-02-02 13:35:00,29.84,29.85,29.78,29.79,140581.0,23.5878,23.5957,23.5403,23.5482,140581.0
2016-02-02 13:40:00,29.78,29.81,29.77,29.8,186124.0,23.5403,23.5641,23.5324,23.5561,186124.0
2016-02-02 13:45:00,29.8,29.8,29.75,29.76,145826.0,23.5561,23.5561,23.5166,23.5245,145826.0
2016-02-02 13:50:00,29.76,29.76,29.7,29.72,223981.0,23.5245,23.5245,23.4771,23.4929,223981.0
2016-02-02 13:55:00,29.72,29.73,29.7,29.72,228642.0,23.4929,23.5008,23.4771,23.4929,228642.0
2016-02-02 14:00:00,29.72,29.75,29.71,29.74,175269.0,23.4929,23.5166,23.485,23.5087,175269.0
2016-02-02 14:05:00,29.74,29.78,29.74,29.76,192199.0,23.5087,23.5403,23.5087,23.5245,192199.0
2016-02-02 14:10:00,29.75,29.84,29.75,29.82,332875.0,23.5166,23.5878,23.5166,23.572,332875.0
2016-02-02 14:15:00,29.82,29.86,29.78,29.79,222456.0,23.572,23.6036,23.5403,23.5482,222456.0
2016-02-02 14:20:00,29.78,29.81,29.73,29.74,169055.0,23.5403,23.5641,23.5008,23.5087,169055.0
2016-02-02 14:25:00,29.74,29.76,29.71,29.74,188623.0,23.5087,23.5245,23.485,23.5087,188623.0
2016-02-02 14:30:00,29.75,29.82,29.75,29.82,207120.0,23.5166,23.572,23.5166,23.572,207120.0
2016-02-02 14:35:00,29.82,29.85,29.79,29.82,165853.0,23.572,23.5957,23.5482,23.572,165853.0
2016-02-02 14:40:00,29.82,29.85,29.8,29.83,180932.0,23.572,23.5957,23.5561,23.5799,180932.0
2016-02-02 14:45:00,29.83,29.84,29.79,29.84,148357.0,23.5799,23.5878,23.5482,23.5878,148357.0
2016-02-02 14:50:00,29.84,29.87,29.78,29.79,258273.0,23.5878,23.6115,23.5403,23.5482,258273.0
2016-02-02 14:55:00,29.79,29.81,29.73,29.74,167216.0,23.5482,23.5641,23.5008,23.5087,167216.0
2016-02-02 15:00:00,29.73,29.76,29.7,29.71,259510.0,23.5008,23.5245,23.4771,23.485,259510.0
2016-02-02 15:05:00,29.72,29.77,29.68,29.68,277461.0,23.4929,23.5324,23.4613,23.4613,277461.0
2016-02-02 15:10:00,29.69,29.7,29.64,29.65,310607.0,23.4692,23.4771,23.4297,23.4376,310607.0
2016-02-02 15:15:00,29.64,29.72,29.64,29.67,352467.0,23.4297,23.4929,23.4297,23.4534,352467.0
2016-02-02 15:20:00,29.67,29.7,29.63,29.68,312475.0,23.4534,23.4771,23.4218,23.4613,312475.0
2016-02-02 15:25:00,29.68,29.74,29.65,29.71,248499.0,23.4613,23.5087,23.4376,23.485,248499.0
2016-02-02 15:30:00,29.72,29.79,29.71,29.77,528607.0,23.4929,23.5482,23.485,23.5324,528607.0
2016-02-02 15:35:00,29.77,29.79,29.72,29.76,297174.0,23.5324,23.5482,23.4929,23.5245,297174.0
2016-02-02 15:40:00,29.77,29.81,29.75,29.78,290061.0,23.5324,23.5641,23.5166,23.5403,290061.0
2016-02-02 15:45:00,29.78,29.79,29.72,29.78,389067.0,23.5403,23.5482,23.4929,23.5403,389067.0
2016-02-02 15:50:00,29.78,29.8,29.74,29.79,553432.0,23.5403,23.5561,23.5087,23.5482,553432.0
2016-02-02 15:55:00,29.79,29.83,29.77,29.8,1276301.0,23.5482,23.5799,23.5324,23.5561,1276301.0
2016-02-03 09:30:00,29.67,29.72,29.37,29.38,1420289.0,23.6612,23.7011,23.422,23.43,1420289.0
2016-02-03 09:35:00,29.38,29.38,29.19,29.24,1076603.0,23.43,23.43,23.2784,23.3183,1076603.0
2016-02-03 09:40:00,29.24,29.24,29.05,29.05,1055576.0,23.3183,23.3183,23.1668,23.1668,1055576.0
2016-02-03 09:45:00,29.05,29.19,29.01,29.1,1222346.0,23.1668,23.2784,23.1349,23.2067,1222346.0
2016-02-03 09:50:00,29.1,29.16,29.04,29.07,736277.0,23.2067,23.2545,23.1588,23.1827,736277.0
2016-02-03 09:55:00,29.07,29.07,28.92,29.03,1388596.0,23.1827,23.1827,23.0631,23.1508,1388596.0
2016-02-03 10:00:00,29.03,29.05,28.96,29.0,877694.0,23.1508,23.1668,23.095,23.1269,877694.0
2016-02-03 10:05:00,29.0,29.02,28.93,28.94,606920.0,23.1269,23.1429,23.0711,23.0791,606920.0
2016-02-03 10:10:00,28.94,29.0,28.84,28.85,641205.0,23.0791,23.1269,22.9993,23.0073,641205.0
2016-02-03 10:15:00,28.86,28.91,28.79,28.81,701652.0,23.0153,23.0551,22.9594,22.9754,701652.0
2016-02-03 10:20:00,28.81,28.82,28.72,28.76,588707.0,22.9754,22.9834,22.9036,22.9355,588707.0
2016-02-03 10:25:00,28.76,28.78,28.65,28.68,361743.0,22.9355,22.9515,22.8478,22.8717,361743.0
2016-02-03 10:30:00,28.67,28.74,28.57,28.59,765971.0,22.8637,22.9196,22.784,22.7999,765971.0
2016-02-03 10:35:00,28.58,28.67,28.52,28.66,739403.0,22.792,22.8637,22.7441,22.8558,739403.0
2016-02-03 10:40:00,28.66,28.71,28.64,28.65,394793.0,22.8558,22.8956,22.8398,22.8478,394793.0
2016-02-03 10:45:00,28.66,28.7,28.64,28.66,377586.0,22.8558,22.8877,22.8398,22.8558,377586.0
2016-02-03 10:50:00,28.67,28.67,28.62,28.67,452691.0,22.8637,22.8637,22.8239,22.8637,452691.0
2016-02-03 10:55:00,28.67,28.81,28.65,28.74,673342.0,22.8637,22.9754,22.8478,22.9196,673342.0
2016-02-03 11:00:00,28.74,28.74,28.59,28.62,482709.0,22.9196,22.9196,22.7999,22.8239,482709.0
2016-02-03 11:05:00,28.61,28.63,28.54,28.61,358177.0,22.8159,22.8318,22.7601,22.8159,358177.0
2016-02-03 11:10:00,28.61,28.62,28.56,28.6,316350.0,22.8159,22.8239,22.776,22.8079,316350.0
2016-02-03 11:15:00,28.61,28.69,28.6,28.67,458316.0,22.8159,22.8797,22.8079,22.8637,458316.0
2016-02-03 11:20:00,28.68,28.81,28.65,28.66,605716.0,22.8717,22.9754,22.8478,22.8558,605716.0
2016-02-03 11:25:00,28.66,28.82,28.64,28.77,509559.0,22.8558,22.9834,22.8398,22.9435,509559.0
2016-02-03 11:30:00,28.78,28.79,28.66,28.67,216870.0,22.9515,22.9594,22.8558,22.8637,216870.0
2016-02-03 11:35:00,28.67,28.74,28.61,28.73,270849.0,22.8637,22.9196,22.8159,22.9116,270849.0
2016-02-03 11:40:00,28.73,28.82,28.71,28.77,373880.0,22.9116,22.9834,22.8956,22.9435,373880.0
2016-02-03 11:45:00,28.77,28.8,28.74,28.76,213176.0,22.9435,22.9674,22.9196,22.9355,213176.0
2016-02-03 11:50:00,28.76,28.78,28.63,28.66,386005.0,22.9355,22.9515,22.8318,22.8558,386005.0
2016-02-03 11:55:00,28.66,28.7,28.64,28.69,224496.0,22.8558,22.8877,22.8398,22.8797,224496.0
2016-02-03 12:00:00,28.7,28.76,28.69,28.74,207321.0,22.8877,22.9355,22.8797,22.9196,207321.0
2016-02-03 12:05:00,28.74,28.75,28.64,28.71,232512.0,22.9196,22.9275,22.8398,22.8956,232512.0
2016-02-03 12:10:00,28.72,28.72,28.64,28.69,246369.0,22.9036,22.9036,22.8398,22.8797,246369.0
2016-02-03 12:15:00,28.69,28.73,28.67,28.69,209658.0,22.8797,22.9116,22.8637,22.8797,209658.0
2016-02-03 12:20:00,28.69,28.83,28.66,28.78,328786.0,22.8797,22.9913,22.8558,22.9515,328786.0
2016-02-03 12:25:00,28.77,28.82,28.74,28.8,242895.0,22.9435,22.9834,22.9196,22.9674,242895.0
2016-02-03 12:30:00,28.82,28.83,28.73,28.79,722856.0,22.9834,22.9913,22.9116,22.9594,722856.0
2016-02-03 12:35:00,28.79,28.85,28.78,28.79,363000.0,22.9594,23.0073,22.9515,22.9594,363000.0
2016-02-03 12:40:00,28.79,28.81,28.74,28.77,295266.0,22.9594,22.9754,22.9196,22.9435,295266.0
2016-02-03 12:45:00,28.78,28.83,28.76,28.83,258962.0,22.9515,22.9913,22.9355,22.9913,258962.0
2016-02-03 12:50:00,28.82,28.89,28.79,28.89,324386.0,22.9834,23.0392,22.9594,23.0392,324386.0
2016-02-03 12:55:00,28.9,28.95,28.88,28.94,315691.0,23.0472,23.087,23.0312,23.0791,315691.0
2016-02-03 13:00:00,28.95,29.0,28.94,29.0,426158.0,23.087,23.1269,23.0791,23.1269,426158.0
2016-02-03 13:05:00,28.99,29.04,28.96,28.97,338613.0,23.1189,23.1588,23.095,23.103,338613.0
2016-02-03 13:10:00,28.97,29.0,28.96,28.99,251318.0,23.103,23.1269,23.095,23.1189,251318.0
2016-02-03 13:15:00,28.99,29.08,28.98,29.05,466867.0,23.1189,23.1907,23.111,23.1668,466867.0
2016-02-03 13:20:00,29.05,29.07,28.99,29.05,361924.0,23.1668,23.1827,23.1189,23.1668,361924.0
2016-02-03 13:25:00,29.05,29.07,29.02,29.03,163355.0,23.1668,23.1827,23.1429,23.1508,163355.0
2016-02-03 13:30:00,29.03,29.11,29.02,29.05,730881.0,23.1508,23.2146,23.1429,23.1668,730881.0
2016-02-03 13:35:00,29.05,29.07,29.0,29.02,328297.0,23.1668,23.1827,23.1269,23.1429,328297.0
2016-02-03 13:40:00,29.01,29.07,29.01,29.07,463219.0,23.1349,23.1827,23.1349,23.1827,463219.0
2016-02-03 13:45:00,29.07,29.12,29.05,29.06,353640.0,23.1827,23.2226,23.1668,23.1748,353640.0
2016-02-03 13:50:00,29.07,29.08,29.02,29.02,284908.0,23.1827,23.1907,23.1429,23.1429,284908.0
2016-02-03 13:55:00,29.03,29.03,28.95,28.96,221947.0,23.1508,23.1508,23.087,23.095,221947.0
2016-02-03 14:00:00,28.95,29.03,28.95,29.01,451972.0,23.087,23.1508,23.087,23.1349,451972.0
2016-02-03 14:05:00,29.0,29.11,29.0,29.05,816547.0,23.1269,23.2146,23.1269,23.1668,816547.0
2016-02-03 14:10:00,29.05,29.24,29.05,29.21,578579.0,23.1668,23.3183,23.1668,23.2944,578579.0
2016-02-03 14:15:00,29.21,29.22,29.15,29.16,325284.0,23.2944,23.3024,23.2465,23.2545,325284.0
2016-02-03 14:20:00,29.16,29.44,29.15,29.43,425232.0,23.2545,23.4778,23.2465,23.4698,425232.0
2016-02-03 14:25:00,29.43,29.49,29.36,29.41,939022.0,23.4698,23.5177,23.414,23.4539,939022.0
2016-02-03 14:30:00,29.4,29.54,29.4,29.44,726925.0,23.4459,23.5575,23.4459,23.4778,726925.0
2016-02-03 14:35:00,29.45,29.48,29.37,29.39,252518.0,23.4858,23.5097,23.422,23.4379,252518.0
2016-02-03 14:40:00,29.4,29.47,29.35,29.46,644868.0,23.4459,23.5017,23.406,23.4938,644868.0
2016-02-03 14:45:00,29.46,29.5,29.45,29.47,284954.0,23.4938,23.5257,23.4858,23.5017,284954.0
2016-02-03 14:50:00,29.46,29.46,29.33,29.38,453784.0,23.4938,23.4938,23.3901,23.43,453784.0
2016-02-03 14:55:00,29.38,29.5,29.37,29.46,272456.0,23.43,23.5257,23.422,23.4938,272456.0
2016-02-03 15:00:00,29.46,29.49,29.39,29.4,430546.0,23.4938,23.5177,23.4379,23.4459,430546.0
2016-02-03 15:05:00,29.4,29.47,29.4,29.45,396912.0,23.4459,23.5017,23.4459,23.4858,396912.0
2016-02-03 15:10:00,29.45,29.5,29.4,29.44,493467.0,23.4858,23.5257,23.4459,23.4778,493467.0
2016-02-03 15:15:00,29.43,29.44,29.29,29.33,929201.0,23.4698,23.4778,23.3582,23.3901,929201.0
2016-02-03 15:20:00,29.33,29.37,29.31,29.36,323581.0,23.3901,23.422,23.3741,23.414,323581.0
2016-02-03 15:25:00,29.36,29.37,29.27,29.28,336733.0,23.414,23.422,23.3422,23.3502,336733.0
2016-02-03 15:30:00,29.28,29.36,29.28,29.34,325694.0,23.3502,23.414,23.3502,23.3981,325694.0
2016-02-03 15:35:00,29.35,29.36,29.2,29.24,410690.0,23.406,23.414,23.2864,23.3183,410690.0
2016-02-03 15:40:00,29.25,29.35,29.22,29.35,397917.0,23.3263,23.406,23.3024,23.406,397917.0
2016-02-03 15:45:00,29.34,29.34,29.26,29.3,356547.0,23.3981,23.3981,23.3343,23.3662,356547.0
2016-02-03 15:50:00,29.31,29.38,29.3,29.36,420252.0,23.3741,23.43,23.3662,23.414,420252.0
2016-02-03 15:55:00,29.36,29.37,29.3,29.33,1111614.0,23.414,23.422,23.3662,23.3901,1111614.0
2016-02-04 09:30:00,29.28,29.5,29.14,29.43,680619.0,23.3502,23.5257,23.2386,23.4698,680619.0
2016-02-04 09:35:00,29.43,29.45,29.21,29.27,476213.0,23.4698,23.4858,23.2944,23.3422,476213.0
2016-02-04 09:40:00,29.27,29.32,29.15,29.16,441537.0,23.3422,23.3821,23.2465,23.2545,441537.0
2016-02-04 09:45:00,29.17,29.29,29.11,29.28,410216.0,23.2625,23.3582,23.2146,23.3502,410216.0
2016-02-04 09:50:00,29.28,29.35,29.25,29.3,607211.0,23.3502,23.406,23.3263,23.3662,607211.0
2016-02-04 09:55:00,29.3,29.48,29.3,29.4,450212.0,23.3662,23.5097,23.3662,23.4459,450212.0
2016-02-04 10:00:00,29.4,29.43,29.22,29.23,513167.0,23.4459,23.4698,23.3024,23.3103,513167.0
2016-02-04 10:05:00,29.24,29.4,29.24,29.4,347147.0,23.3183,23.4459,23.3183,23.4459,347147.0
2016-02-04 10:10:00,29.39,29.59,29.35,29.57,545472.0,23.4379,23.5974,23.406,23.5815,545472.0
2016-02-04 10:15:00,29.55,29.69,29.51,29.67,330228.0,23.5655,23.6772,23.5336,23.6612,330228.0
2016-02-04 10:20:00,29.67,29.7,29.61,29.66,241984.0,23.6612,23.6851,23.6134,23.6532,241984.0
2016-02-04 10:25:00,29.65,29.69,29.61,29.63,218224.0,23.6453,23.6772,23.6134,23.6293,218224.0
2016-02-04 10:30:00,29.64,29.75,29.59,29.75,284692.0,23.6373,23.725,23.5974,23.725,284692.0
2016-02-04 10:35:00,29.75,29.81,29.74,29.81,286685.0,23.725,23.7729,23.717,23.7729,286685.0
2016-02-04 10:40:00,29.81,29.82,29.74,29.79,234450.0,23.7729,23.7808,23.717,23.7569,234450.0
2016-02-04 10:45:00,29.79,29.84,29.78,29.83,146426.0,23.7569,23.7968,23.7489,23.7888,146426.0
2016-02-04 10:50:00,29.84,29.86,29.81,29.84,232434.0,23.7968,23.8127,23.7729,23.7968,232434.0
2016-02-04 10:55:00,29.84,29.88,29.81,29.85,267879.0,23.7968,23.8287,23.7729,23.8048,267879.0
2016-02-04 11:00:00,29.85,29.85,29.72,29.73,190525.0,23.8048,23.8048,23.7011,23.7091,190525.0
2016-02-04 11:05:00,29.72,29.73,29.65,29.66,175091.0,23.7011,23.7091,23.6453,23.6532,175091.0
2016-02-04 11:10:00,29.66,29.72,29.65,29.69,316548.0,23.6532,23.7011,23.6453,23.6772,316548.0
2016-02-04 11:15:00,29.69,29.7,29.53,29.55,300194.0,23.6772,23.6851,23.5496,23.5655,300194.0
2016-02-04 11:20:00,29.55,29.58,29.54,29.55,299509.0,23.5655,23.5894,23.5575,23.5655,299509.0
2016-02-04 11:25:00,29.55,29.57,29.5,29.51,176428.0,23.5655,23.5815,23.5257,23.5336,176428.0
2016-02-04 11:30:00,29.51,29.51,29.42,29.47,199318.0,23.5336,23.5336,23.4619,23.5017,199318.0
2016-02-04 11:35:00,29.46,29.49,29.42,29.45,200317.0,23.4938,23.5177,23.4619,23.4858,200317.0
2016-02-04 11:40:00,29.45,29.53,29.44,29.47,537779.0,23.4858,23.5496,23.4778,23.5017,537779.0
2016-02-04 11:45:00,29.47,29.47,29.35,29.43,512855.0,23.5017,23.5017,23.406,23.4698,512855.0
2016-02-04 11:50:00,29.43,29.55,29.42,29.55,403928.0,23.4698,23.5655,23.4619,23.5655,403928.0
2016-02-04 11:55:00,29.55,29.57,29.46,29.46,330763.0,23.5655,23.5815,23.4938,23.4938,330763.0
2016-02-04 12:00:00,29.47,29.5,29.41,29.46,225583.0,23.5017,23.5257,23.4539,23.4938,225583.0
2016-02-04 12:05:00,29.46,29.51,29.43,29.49,228619.0,23.4938,23.5336,23.4698,23.5177,228619.0
2016-02-04 12:10:00,29.5,29.57,29.47,29.53,269197.0,23.5257,23.5815,23.5017,23.5496,269197.0
2016-02-04 12:15:00,29.52,29.55,29.48,29.52,779547.0,23.5416,23.5655,23.5097,23.5416,779547.0
2016-02-04 12:20:00,29.53,29.62,29.53,29.6,506599.0,23.5496,23.6213,23.5496,23.6054,506599.0
2016-02-04 12:25:00,29.61,29.62,29.56,29.6,231682.0,23.6134,23.6213,23.5735,23.6054,231682.0
2016-02-04 12:30:00,29.59,29.6,29.53,29.57,111823.0,23.5974,23.6054,23.5496,23.5815,111823.0
2016-02-04 12:35:00,29.56,29.68,29.56,29.67,174926.0,23.5735,23.6692,23.5735,23.6612,174926.0
2016-02-04 12:40:00,29.68,29.75,29.68,29.71,233093.0,23.6692,23.725,23.6692,23.6931,233093.0
2016-02-04 12:45:00,29.71,29.72,29.66,29.72,218023.0,23.6931,23.7011,23.6532,23.7011,218023.0
2016-02-04 12:50:00,29.71,29.73,29.62,29.65,382275.0,23.6931,23.7091,23.6213,23.6453,382275.0
2016-02-04 12:55:00,29.65,29.66,29.58,29.59,384072.0,23.6453,23.6532,23.5894,23.5974,384072.0
2016-02-04 13:00:00,29.58,29.62,29.54,29.6,263855.0,23.5894,23.6213,23.5575,23.6054,263855.0
2016-02-04 13:05:00,29.6,29.63,29.59,29.62,264692.0,23.6054,23.6293,23.5974,23.6213,264692.0
2016-02-04 13:10:00,29.62,29.65,29.61,29.61,197858.0,23.6213,23.6453,23.6134,23.6134,197858.0
2016-02-04 13:15:00,29.61,29.64,29.53,29.53,194771.0,23.6134,23.6373,23.5496,23.5496,194771.0
2016-02-04 13:20:00,29.53,29.58,29.49,29.5,238747.0,23.5496,23.5894,23.5177,23.5257,238747.0
2016-02-04 13:25:00,29.5,29.55,29.49,29.52,161545.0,23.5257,23.5655,23.5177,23.5416,161545.0
2016-02-04 13:30:00,29.52,29.57,29.52,29.54,151959.0,23.5416,23.5815,23.5416,23.5575,151959.0
2016-02-04 13:35:00,29.55,29.6,29.53,29.59,230107.0,23.5655,23.6054,23.5496,23.5974,230107.0
2016-02-04 13:40:00,29.59,29.59,29.5,29.57,182478.0,23.5974,23.5974,23.5257,23.5815,182478.0
2016-02-04 13:45:00,29.57,29.57,29.48,29.49,240576.0,23.5815,23.5815,23.5097,23.5177,240576.0
2016-02-04 13:50:00,29.48,29.51,29.44,29.49,302941.0,23.5097,23.5336,23.4778,23.5177,302941.0
2016-02-04 13:55:00,29.49,29.54,29.44,29.54,299301.0,23.5177,23.5575,23.4778,23.5575,299301.0
2016-02-04 14:00:00,29.54,29.56,29.48,29.52,285101.0,23.5575,23.5735,23.5097,23.5416,285101.0
2016-02-04 14:05:00,29.51,29.57,29.51,29.53,333578.0,23.5336,23.5815,23.5336,23.5496,333578.0
2016-02-04 14:10:00,29.52,29.59,29.5,29.59,196299.0,23.5416,23.5974,23.5257,23.5974,196299.0
2016-02-04 14:15:00,29.59,29.63,29.57,29.61,235687.0,23.5974,23.6293,23.5815,23.6134,235687.0
2016-02-04 14:20:00,29.61,29.62,29.57,29.59,212285.0,23.6134,23.6213,23.5815,23.5974,212285.0
2016-02-04 14:25:00,29.6,29.62,29.54,29.57,327489.0,23.6054,23.6213,23.5575,23.5815,327489.0
2016-02-04 14:30:00,29.56,29.61,29.54,29.59,160060.0,23.5735,23.6134,23.5575,23.5974,160060.0
2016-02-04 14:35:00,29.6,29.63,29.51,29.52,259945.0,23.6054,23.6293,23.5336,23.5416,259945.0
2016-02-04 14:40:00,29.52,29.57,29.5,29.57,174482.0,23.5416,23.5815,23.5257,23.5815,174482.0
2016-02-04 14:45:00,29.57,29.6,29.54,29.59,139535.0,23.5815,23.6054,23.5575,23.5974,139535.0
2016-02-04 14:50:00,29.58,29.61,29.56,29.56,201513.0,23.5894,23.6134,23.5735,23.5735,201513.0
2016-02-04 14:55:00,29.57,29.68,29.56,29.67,260683.0,23.5815,23.6692,23.5735,23.6612,260683.0
2016-02-04 15:00:00,29.66,29.67,29.61,29.61,250756.0,23.6532,23.6612,23.6134,23.6134,250756.0
2016-02-04 15:05:00,29.61,29.62,29.56,29.61,431617.0,23.6134,23.6213,23.5735,23.6134,431617.0
2016-02-04 15:10:00,29.6,29.68,29.58,29.68,268271.0,23.6054,23.6692,23.5894,23.6692,268271.0
2016-02-04 15:15:00,29.68,29.71,29.64,29.65,384729.0,23.6692,23.6931,23.6373,23.6453,384729.0
2016-02-04 15:20:00,29.65,29.74,29.64,29.71,443445.0,23.6453,23.717,23.6373,23.6931,443445.0
2016-02-04 15:25:00,29.72,29.72,29.67,29.68,310278.0,23.7011,23.7011,23.6612,23.6692,310278.0
2016-02-04 15:30:00,29.68,29.73,29.65,29.69,407655.0,23.6692,23.7091,23.6453,23.6772,407655.0
2016-02-04 15:35:00,29.69,29.75,29.66,29.75,360366.0,23.6772,23.725,23.6532,23.725,360366.0
2016-02-04 15:40:00,29.75,29.79,29.71,29.77,539941.0,23.725,23.7569,23.6931,23.741,539941.0
2016-02-04 15:45:00,29.77,29.77,29.72,29.73,470285.0,23.741,23.741,23.7011,23.7091,470285.0
2016-02-04 15:50:00,29.73,29.78,29.7,29.78,833263.0,23.7091,23.7489,23.6851,23.7489,833263.0
2016-02-04 15:55:00,29.78,29.81,29.76,29.78,1615371.0,23.7489,23.7729,23.733,23.7489,1615371.0
2016-02-05 09:30:00,29.58,29.67,29.5,29.56,981969.0,23.5894,23.6612,23.5257,23.5735,981969.0
2016-02-05 09:35:00,29.55,29.74,29.52,29.73,372386.0,23.5655,23.717,23.5416,23.7091,372386.0
2016-02-05 09:40:00,29.74,29.75,29.66,29.72,320697.0,23.717,23.725,23.6532,23.7011,320697.0
2016-02-05 09:45:00,29.71,29.74,29.62,29.64,380023.0,23.6931,23.717,23.6213,23.6373,380023.0
2016-02-05 09:50:00,29.64,29.68,29.56,29.67,294854.0,23.6373,23.6692,23.5735,23.6612,294854.0
2016-02-05 09:55:00,29.66,29.7,29.6,29.61,248340.0,23.6532,23.6851,23.6054,23.6134,248340.0
2016-02-05 10:00:00,29.61,29.75,29.61,29.74,398233.0,23.6134,23.725,23.6134,23.717,398233.0
2016-02-05 10:05:00,29.73,29.76,29.66,29.66,351054.0,23.7091,23.733,23.6532,23.6532,351054.0
2016-02-05 10:10:00,29.66,29.71,29.65,29.66,285060.0,23.6532,23.6931,23.6453,23.6532,285060.0
2016-02-05 10:15:00,29.66,29.68,29.61,29.61,198799.0,23.6532,23.6692,23.6134,23.6134,198799.0
2016-02-05 10:20:00,29.61,29.66,29.56,29.57,191592.0,23.6134,23.6532,23.5735,23.5815,191592.0
2016-02-05 10:25:00,29.57,29.6,29.46,29.5,427858.0,23.5815,23.6054,23.4938,23.5257,427858.0
2016-02-05 10:30:00,29.5,29.55,29.47,29.54,183019.0,23.5257,23.5655,23.5017,23.5575,183019.0
2016-02-05 10:35:00,29.55,29.61,29.54,29.57,218583.0,23.5655,23.6134,23.5575,23.5815,218583.0
2016-02-05 10:40:00,29.57,29.63,29.52,29.57,210923.0,23.5815,23.6293,23.5416,23.5815,210923.0
2016-02-05 10:45:00,29.57,29.59,29.52,29.53,189574.0,23.5815,23.5974,23.5416,23.5496,189574.0
2016-02-05 10:50:00,29.53,29.53,29.45,29.46,285476.0,23.5496,23.5496,23.4858,23.4938,285476.0
2016-02-05 10:55:00,29.46,29.5,29.39,29.4,212232.0,23.4938,23.5257,23.4379,23.4459,212232.0
2016-02-05 11:00:00,29.4,29.44,29.37,29.38,227225.0,23.4459,23.4778,23.422,23.43,227225.0
2016-02-05 11:05:00,29.37,29.38,29.34,29.35,256505.0,23.422,23.43,23.3981,23.406,256505.0
2016-02-05 11:10:00,29.35,29.42,29.32,29.4,179963.0,23.406,23.4619,23.3821,23.4459,179963.0
2016-02-05 11:15:00,29.4,29.43,29.34,29.38,251224.0,23.4459,23.4698,23.3981,23.43,251224.0
2016-02-05 11:20:00,29.38,29.4,29.31,29.34,348999.0,23.43,23.4459,23.3741,23.3981,348999.0
2016-02-05 11:25:00,29.34,29.4,29.3,29.35,258780.0,23.3981,23.4459,23.3662,23.406,258780.0
2016-02-05 11:30:00,29.34,29.36,29.28,29.35,272296.0,23.3981,23.414,23.3502,23.406,272296.0
2016-02-05 11:35:00,29.35,29.37,29.31,29.34,166066.0,23.406,23.422,23.3741,23.3981,166066.0
2016-02-05 11:40:00,29.35,29.37,29.26,29.3,267853.0,23.406,23.422,23.3343,23.3662,267853.0
2016-02-05 11:45:00,29.3,29.31,29.26,29.31,499186.0,23.3662,23.3741,23.3343,23.3741,499186.0
2016-02-05 11:50:00,29.31,29.37,29.31,29.34,195937.0,23.3741,23.422,23.3741,23.3981,195937.0
2016-02-05 11:55:00,29.34,29.34,29.28,29.3,226882.0,23.3981,23.3981,23.3502,23.3662,226882.0
2016-02-05 12:00:00,29.3,29.38,29.3,29.35,389388.0,23.3662,23.43,23.3662,23.406,389388.0
2016-02-05 12:05:00,29.35,29.37,29.24,29.26,282744.0,23.406,23.422,23.3183,23.3343,282744.0
2016-02-05 12:10:00,29.26,29.26,29.22,29.24,234468.0,23.3343,23.3343,23.3024,23.3183,234468.0
2016-02-05 12:15:00,29.24,29.3,29.21,29.3,249016.0,23.3183,23.3662,23.2944,23.3662,249016.0
2016-02-05 12:20:00,29.3,29.32,29.27,29.32,247278.0,23.3662,23.3821,23.3422,23.3821,247278.0
2016-02-05 12:25:00,29.32,29.36,29.27,29.29,249815.0,23.3821,23.414,23.3422,23.3582,249815.0
2016-02-05 12:30:00,29.29,29.31,29.26,29.28,151704.0,23.3582,23.3741,23.3343,23.3502,151704.0
2016-02-05 12:35:00,29.27,29.34,29.27,29.32,184325.0,23.3422,23.3981,23.3422,23.3821,184325.0
2016-02-05 12:40:00,29.32,29.32,29.27,29.3,163206.0,23.3821,23.3821,23.3422,23.3662,163206.0
2016-02-05 12:45:00,29.29,29.32,29.28,29.32,77342.0,23.3582,23.3821,23.3502,23.3821,77342.0
2016-02-05 12:50:00,29.32,29.33,29.24,29.25,352573.0,23.3821,23.3901,23.3183,23.3263,352573.0
2016-02-05 12:55:00,29.25,29.26,29.19,29.25,299209.0,23.3263,23.3343,23.2784,23.3263,299209.0
2016-02-05 13:00:00,29.24,29.26,29.21,29.22,347394.0,23.3183,23.3343,23.2944,23.3024,347394.0
2016-02-05 13:05:00,29.22,29.27,29.21,29.26,136515.0,23.3024,23.3422,23.2944,23.3343,136515.0
2016-02-05 13:10:00,29.26,29.26,29.18,29.19,160353.0,23.3343,23.3343,23.2705,23.2784,160353.0
2016-02-05 13:15:00,29.18,29.22,29.16,29.2,145094.0,23.2705,23.3024,23.2545,23.2864,145094.0
2016-02-05 13:20:00,29.2,29.27,29.19,29.27,217982.0,23.2864,23.3422,23.2784,23.3422,217982.0
2016-02-05 13:25:00,29.27,29.29,29.24,29.26,110055.0,23.3422,23.3582,23.3183,23.3343,110055.0
2016-02-05 13:30:00,29.25,29.25,29.19,29.24,123840.0,23.3263,23.3263,23.2784,23.3183,123840.0
2016-02-05 13:35:00,29.24,29.24,29.15,29.15,185037.0,23.3183,23.3183,23.2465,23.2465,185037.0
2016-02-05 13:40:00,29.15,29.17,29.11,29.14,165450.0,23.2465,23.2625,23.2146,23.2386,165450.0
2016-02-05 13:45:00,29.14,29.15,29.05,29.08,178338.0,23.2386,23.2465,23.1668,23.1907,178338.0
2016-02-05 13:50:00,29.08,29.09,29.01,29.09,268109.0,23.1907,23.1987,23.1349,23.1987,268109.0
2016-02-05 13:55:00,29.09,29.13,29.08,29.11,179999.0,23.1987,23.2306,23.1907,23.2146,179999.0
2016-02-05 14:00:00,29.11,29.13,29.06,29.12,167791.0,23.2146,23.2306,23.1748,23.2226,167791.0
2016-02-05 14:05:00,29.12,29.15,29.1,29.13,186952.0,23.2226,23.2465,23.2067,23.2306,186952.0
2016-02-05 14:10:00,29.12,29.13,29.05,29.08,176873.0,23.2226,23.2306,23.1668,23.1907,176873.0
2016-02-05 14:15:00,29.08,29.09,29.02,29.07,201972.0,23.1907,23.1987,23.1429,23.1827,201972.0
2016-02-05 14:20:00,29.07,29.14,29.04,29.12,217220.0,23.1827,23.2386,23.1588,23.2226,217220.0
2016-02-05 14:25:00,29.12,29.12,29.02,29.04,191092.0,23.2226,23.2226,23.1429,23.1588,191092.0
2016-02-05 14:30:00,29.05,29.12,29.04,29.09,151692.0,23.1668,23.2226,23.1588,23.1987,151692.0
2016-02-05 14:35:00,29.09,29.1,29.06,29.09,125974.0,23.1987,23.2067,23.1748,23.1987,125974.0
2016-02-05 14:40:00,29.08,29.09,29.02,29.04,215863.0,23.1907,23.1987,23.1429,23.1588,215863.0
2016-02-05 14:45:00,29.05,29.09,29.02,29.08,106198.0,23.1668,23.1987,23.1429,23.1907,106198.0
2016-02-05 14:50:00,29.08,29.08,29.02,29.04,224479.0,23.1907,23.1907,23.1429,23.1588,224479.0
2016-02-05 14:55:00,29.04,29.08,29.03,29.08,303209.0,23.1588,23.1907,23.1508,23.1907,303209.0
2016-02-05 15:00:00,29.07,29.09,29.01,29.02,313070.0,23.1827,23.1987,23.1349,23.1429,313070.0
2016-02-05 15:05:00,29.03,29.06,29.02,29.06,318544.0,23.1508,23.1748,23.1429,23.1748,318544.0
2016-02-05 15:10:00,29.05,29.1,29.05,29.08,344309.0,23.1668,23.2067,23.1668,23.1907,344309.0
2016-02-05 15:15:00,29.09,29.15,29.05,29.13,366551.0,23.1987,23.2465,23.1668,23.2306,366551.0
2016-02-05 15:20:00,29.13,29.14,29.08,29.08,241790.0,23.2306,23.2386,23.1907,23.1907,241790.0
2016-02-05 15:25:00,29.09,29.09,29.0,29.04,532221.0,23.1987,23.1987,23.1269,23.1588,532221.0
2016-02-05 15:30:00,29.03,29.05,29.0,29.04,295625.0,23.1508,23.1668,23.1269,23.1588,295625.0
2016-02-05 15:35:00,29.03,29.06,28.96,28.98,416574.0,23.1508,23.1748,23.095,23.111,416574.0
2016-02-05 15:40:00,28.97,28.99,28.92,28.97,470838.0,23.103,23.1189,23.0631,23.103,470838.0
2016-02-05 15:45:00,28.98,29.01,28.95,28.98,411001.0,23.111,23.1349,23.087,23.111,411001.0
2016-02-05 15:50:00,28.98,29.01,28.91,28.93,773243.0,23.111,23.1349,23.0551,23.0711,773243.0
2016-02-05 15:55:00,28.93,29.05,28.92,29.03,1707389.0,23.0711,23.1668,23.0631,23.1508,1707389.0
2016-02-08 09:30:00,28.74,28.79,28.62,28.78,780343.0,22.9196,22.9594,22.8239,22.9515,780343.0
2016-02-08 09:35:00,28.78,28.8,28.7,28.73,475067.0,22.9515,22.9674,22.8877,22.9116,475067.0
2016-02-08 09:40:00,28.74,28.82,28.73,28.8,467823.0,22.9196,22.9834,22.9116,22.9674,467823.0
2016-02-08 09:45:00,28.8,28.84,28.66,28.76,474759.0,22.9674,22.9993,22.8558,22.9355,474759.0
2016-02-08 09:50:00,28.77,28.78,28.61,28.66,364011.0,22.9435,22.9515,22.8159,22.8558,364011.0
2016-02-08 09:55:00,28.66,28.8,28.63,28.71,482120.0,22.8558,22.9674,22.8318,22.8956,482120.0
2016-02-08 10:00:00,28.7,28.83,28.69,28.8,408113.0,22.8877,22.9913,22.8797,22.9674,408113.0
2016-02-08 10:05:00,28.8,28.84,28.68,28.72,286805.0,22.9674,22.9993,22.8717,22.9036,286805.0
2016-02-08 10:10:00,28.71,28.8,28.69,28.77,182738.0,22.8956,22.9674,22.8797,22.9435,182738.0
2016-02-08 10:15:00,28.77,28.79,28.61,28.65,336563.0,22.9435,22.9594,22.8159,22.8478,336563.0
2016-02-08 10:20:00,28.64,28.73,28.59,28.7,342963.0,22.8398,22.9116,22.7999,22.8877,342963.0
2016-02-08 10:25:00,28.7,28.74,28.63,28.67,232590.0,22.8877,22.9196,22.8318,22.8637,232590.0
2016-02-08 10:30:00,28.66,28.86,28.65,28.85,251897.0,22.8558,23.0153,22.8478,23.0073,251897.0
2016-02-08 10:35:00,28.84,28.86,28.78,28.83,233883.0,22.9993,23.0153,22.9515,22.9913,233883.0
2016-02-08 10:40:00,28.83,28.84,28.62,28.67,393650.0,22.9913,22.9993,22.8239,22.8637,393650.0
2016-02-08 10:45:00,28.67,28.7,28.56,28.57,358763.0,22.8637,22.8877,22.776,22.784,358763.0
2016-02-08 10:50:00,28.58,28.62,28.52,28.55,370949.0,22.792,22.8239,22.7441,22.768,370949.0
2016-02-08 10:55:00,28.55,28.56,28.47,28.48,318940.0,22.768,22.776,22.7042,22.7122,318940.0
2016-02-08 11:00:00,28.48,28.51,28.41,28.43,231147.0,22.7122,22.7361,22.6564,22.6723,231147.0
2016-02-08 11:05:00,28.44,28.49,28.4,28.4,220521.0,22.6803,22.7202,22.6484,22.6484,220521.0
2016-02-08 11:10:00,28.4,28.43,28.32,28.35,231556.0,22.6484,22.6723,22.5846,22.6085,231556.0
2016-02-08 11:15:00,28.34,28.43,28.32,28.41,239021.0,22.6006,22.6723,22.5846,22.6564,239021.0
2016-02-08 11:20:00,28.41,28.47,28.4,28.44,165900.0,22.6564,22.7042,22.6484,22.6803,165900.0
2016-02-08 11:25:00,28.45,28.53,28.43,28.51,157494.0,22.6883,22.7521,22.6723,22.7361,157494.0
2016-02-08 11:30:00,28.51,28.51,28.43,28.48,216118.0,22.7361,22.7361,22.6723,22.7122,216118.0
2016-02-08 11:35:00,28.47,28.49,28.4,28.41,145592.0,22.7042,22.7202,22.6484,22.6564,145592.0
2016-02-08 11:40:00,28.41,28.49,28.37,28.39,189953.0,22.6564,22.7202,22.6245,22.6404,189953.0
2016-02-08 11:45:00,28.39,28.4,28.32,28.37,153368.0,22.6404,22.6484,22.5846,22.6245,153368.0
2016-02-08 11:50:00,28.37,28.38,28.33,28.35,164343.0,22.6245,22.6325,22.5926,22.6085,164343.0
2016-02-08 11:55:00,28.35,28.46,28.35,28.46,165529.0,22.6085,22.6963,22.6085,22.6963,165529.0
2016-02-08 12:00:00,28.46,28.51,28.45,28.46,337606.0,22.6963,22.7361,22.6883,22.6963,337606.0
2016-02-08 12:05:00,28.46,28.48,28.43,28.46,234361.0,22.6963,22.7122,22.6723,22.6963,234361.0
2016-02-08 12:10:00,28.45,28.46,28.39,28.42,102184.0,22.6883,22.6963,22.6404,22.6644,102184.0
2016-02-08 12:15:00,28.42,28.45,28.38,28.4,210910.0,22.6644,22.6883,22.6325,22.6484,210910.0
2016-02-08 12:20:00,28.4,28.48,28.39,28.45,202496.0,22.6484,22.7122,22.6404,22.6883,202496.0
2016-02-08 12:25:00,28.45,28.46,28.41,28.41,120992.0,22.6883,22.6963,22.6564,22.6564,120992.0
2016-02-08 12:30:00,28.42,28.47,28.4,28.4,177712.0,22.6644,22.7042,22.6484,22.6484,177712.0
2016-02-08 12:35:00,28.41,28.43,28.37,28.37,143886.0,22.6564,22.6723,22.6245,22.6245,143886.0
2016-02-08 12:40:00,28.38,28.42,28.37,28.41,119580.0,22.6325,22.6644,22.6245,22.6564,119580.0
2016-02-08 12:45:00,28.4,28.44,28.39,28.42,154485.0,22.6484,22.6803,22.6404,22.6644,154485.0
2016-02-08 12:50:00,28.42,28.45,28.4,28.41,120931.0,22.6644,22.6883,22.6484,22.6564,120931.0
2016-02-08 12:55:00,28.41,28.42,28.38,28.39,91516.0,22.6564,22.6644,22.6325,22.6404,91516.0
2016-02-08 13:00:00,28.39,28.42,28.37,28.37,116256.0,22.6404,22.6644,22.6245,22.6245,116256.0
2016-02-08 13:05:00,28.36,28.4,28.35,28.39,144986.0,22.6165,22.6484,22.6085,22.6404,144986.0
2016-02-08 13:10:00,28.4,28.4,28.36,28.38,124854.0,22.6484,22.6484,22.6165,22.6325,124854.0
2016-02-08 13:15:00,28.39,28.4,28.35,28.38,126930.0,22.6404,22.6484,22.6085,22.6325,126930.0
2016-02-08 13:20:00,28.37,28.39,28.34,28.36,90308.0,22.6245,22.6404,22.6006,22.6165,90308.0
2016-02-08 13:25:00,28.36,28.38,28.32,28.38,149923.0,22.6165,22.6325,22.5846,22.6325,149923.0
2016-02-08 13:30:00,28.38,28.44,28.37,28.44,105174.0,22.6325,22.6803,22.6245,22.6803,105174.0
2016-02-08 13:35:00,28.44,28.44,28.36,28.39,219170.0,22.6803,22.6803,22.6165,22.6404,219170.0
2016-02-08 13:40:00,28.38,28.39,28.33,28.35,162098.0,22.6325,22.6404,22.5926,22.6085,162098.0
2016-02-08 13:45:00,28.35,28.37,28.33,28.34,163809.0,22.6085,22.6245,22.5926,22.6006,163809.0
2016-02-08 13:50:00,28.35,28.38,28.3,28.35,166092.0,22.6085,22.6325,22.5687,22.6085,166092.0
2016-02-08 13:55:00,28.35,28.4,28.32,28.37,200690.0,22.6085,22.6484,22.5846,22.6245,200690.0
2016-02-08 14:00:00,28.37,28.45,28.36,28.45,165021.0,22.6245,22.6883,22.6165,22.6883,165021.0
2016-02-08 14:05:00,28.45,28.48,28.43,28.46,219799.0,22.6883,22.7122,22.6723,22.6963,219799.0
2016-02-08 14:10:00,28.46,28.52,28.46,28.47,789644.0,22.6963,22.7441,22.6963,22.7042,789644.0
2016-02-08 14:15:00,28.46,28.5,28.44,28.47,349639.0,22.6963,22.7282,22.6803,22.7042,349639.0
2016-02-08 14:20:00,28.46,28.53,28.45,28.51,398609.0,22.6963,22.7521,22.6883,22.7361,398609.0
2016-02-08 14:25:00,28.51,28.54,28.43,28.46,252280.0,22.7361,22.7601,22.6723,22.6963,252280.0
2016-02-08 14:30:00,28.45,28.49,28.41,28.48,241217.0,22.6883,22.7202,22.6564,22.7122,241217.0
2016-02-08 14:35:00,28.48,28.57,28.47,28.57,311400.0,22.7122,22.784,22.7042,22.784,311400.0
2016-02-08 14:40:00,28.56,28.59,28.52,28.54,401273.0,22.776,22.7999,22.7441,22.7601,401273.0
2016-02-08 14:45:00,28.54,28.58,28.52,28.53,168345.0,22.7601,22.792,22.7441,22.7521,168345.0
2016-02-08 14:50:00,28.52,28.55,28.48,28.53,233951.0,22.7441,22.768,22.7122,22.7521,233951.0
2016-02-08 14:55:00,28.53,28.55,28.49,28.53,140972.0,22.7521,22.768,22.7202,22.7521,140972.0
2016-02-08 15:00:00,28.52,28.57,28.49,28.56,268204.0,22.7441,22.784,22.7202,22.776,268204.0
2016-02-08 15:05:00,28.56,28.58,28.51,28.51,337045.0,22.776,22.792,22.7361,22.7361,337045.0
2016-02-08 15:10:00,28.51,28.62,28.51,28.62,363003.0,22.7361,22.8239,22.7361,22.8239,363003.0
2016-02-08 15:15:00,28.62,28.7,28.59,28.69,462038.0,22.8239,22.8877,22.7999,22.8797,462038.0
2016-02-08 15:20:00,28.68,28.73,28.65,28.7,435216.0,22.8717,22.9116,22.8478,22.8877,435216.0
2016-02-08 15:25:00,28.69,28.71,28.65,28.69,347776.0,22.8797,22.8956,22.8478,22.8797,347776.0
2016-02-08 15:30:00,28.69,28.83,28.69,28.82,500861.0,22.8797,22.9913,22.8797,22.9834,500861.0
2016-02-08 15:35:00,28.81,28.85,28.78,28.83,427214.0,22.9754,23.0073,22.9515,22.9913,427214.0
2016-02-08 15:40:00,28.83,28.91,28.82,28.86,568053.0,22.9913,23.0551,22.9834,23.0153,568053.0
2016-02-08 15:45:00,28.86,28.98,28.86,28.92,777705.0,23.0153,23.111,23.0153,23.0631,777705.0
2016-02-08 15:50:00,28.92,28.93,28.8,28.81,760175.0,23.0631,23.0711,22.9674,22.9754,760175.0
2016-02-08 15:55:00,28.8,28.85,28.75,28.82,1391205.0,22.9674,23.0073,22.9275,22.9834,1391205.0
2016-02-09 09:30:00,28.49,28.62,28.41,28.45,670372.0,22.7202,22.8239,22.6564,22.6883,670372.0
2016-02-09 09:35:00,28.45,28.69,28.42,28.67,494020.0,22.6883,22.8797,22.6644,22.8637,494020.0
2016-02-09 09:40:00,28.66,28.67,28.5,28.66,405560.0,22.8558,22.8637,22.7282,22.8558,405560.0
2016-02-09 09:45:00,28.66,28.8,28.62,28.79,485379.0,22.8558,22.9674,22.8239,22.9594,485379.0
2016-02-09 09:50:00,28.79,28.82,28.69,28.8,355363.0,22.9594,22.9834,22.8797,22.9674,355363.0
2016-02-09 09:55:00,28.8,28.82,28.64,28.65,523685.0,22.9674,22.9834,22.8398,22.8478,523685.0
2016-02-09 10:00:00,28.64,28.81,28.62,28.78,377671.0,22.8398,22.9754,22.8239,22.9515,377671.0
2016-02-09 10:05:00,28.78,29.05,28.73,28.98,435979.0,22.9515,23.1668,22.9116,23.111,435979.0
2016-02-09 10:10:00,28.97,28.98,28.86,28.87,273440.0,23.103,23.111,23.0153,23.0232,273440.0
2016-02-09 10:15:00,28.87,28.89,28.73,28.82,302887.0,23.0232,23.0392,22.9116,22.9834,302887.0
2016-02-09 10:20:00,28.82,28.88,28.77,28.86,214044.0,22.9834,23.0312,22.9435,23.0153,214044.0
2016-02-09 10:25:00,28.86,28.88,28.74,28.79,133300.0,23.0153,23.0312,22.9196,22.9594,133300.0
2016-02-09 10:30:00,28.79,28.8,28.69,28.72,138941.0,22.9594,22.9674,22.8797,22.9036,138941.0
2016-02-09 10:35:00,28.72,28.73,28.65,28.68,184077.0,22.9036,22.9116,22.8478,22.8717,184077.0
2016-02-09 10:40:00,28.68,28.69,28.56,28.56,216429.0,22.8717,22.8797,22.776,22.776,216429.0
2016-02-09 10:45:00,28.57,28.7,28.56,28.62,264848.0,22.784,22.8877,22.776,22.8239,264848.0
2016-02-09 10:50:00,28.63,28.68,28.59,28.62,251494.0,22.8318,22.8717,22.7999,22.8239,251494.0
2016-02-09 10:55:00,28.62,28.65,28.57,28.61,267472.0,22.8239,22.8478,22.784,22.8159,267472.0
2016-02-09 11:00:00,28.6,28.61,28.53,28.53,402488.0,22.8079,22.8159,22.7521,22.7521,402488.0
2016-02-09 11:05:00,28.53,28.55,28.5,28.54,256047.0,22.7521,22.768,22.7282,22.7601,256047.0
2016-02-09 11:10:00,28.54,28.67,28.52,28.63,428822.0,22.7601,22.8637,22.7441,22.8318,428822.0
2016-02-09 11:15:00,28.63,28.67,28.59,28.61,158205.0,22.8318,22.8637,22.7999,22.8159,158205.0
2016-02-09 11:20:00,28.61,28.8,28.58,28.8,280191.0,22.8159,22.9674,22.792,22.9674,280191.0
2016-02-09 11:25:00,28.8,28.84,28.74,28.82,220348.0,22.9674,22.9993,22.9196,22.9834,220348.0
2016-02-09 11:30:00,28.82,28.84,28.75,28.76,185233.0,22.9834,22.9993,22.9275,22.9355,185233.0
2016-02-09 11:35:00,28.76,28.78,28.69,28.71,309753.0,22.9355,22.9515,22.8797,22.8956,309753.0
2016-02-09 11:40:00,28.72,28.79,28.7,28.78,126737.0,22.9036,22.9594,22.8877,22.9515,126737.0
2016-02-09 11:45:00,28.77,28.83,28.73,28.77,176069.0,22.9435,22.9913,22.9116,22.9435,176069.0
2016-02-09 11:50:00,28.76,28.78,28.67,28.67,178626.0,22.9355,22.9515,22.8637,22.8637,178626.0
2016-02-09 11:55:00,28.67,28.72,28.65,28.68,147970.0,22.8637,22.9036,22.8478,22.8717,147970.0
2016-02-09 12:00:00,28.69,28.74,28.66,28.73,204531.0,22.8797,22.9196,22.8558,22.9116,204531.0
2016-02-09 12:05:00,28.72,28.81,28.7,28.8,166298.0,22.9036,22.9754,22.8877,22.9674,166298.0
2016-02-09 12:10:00,28.79,28.81,28.71,28.71,112818.0,22.9594,22.9754,22.8956,22.8956,112818.0
2016-02-09 12:15:00,28.71,28.73,28.68,28.7,101847.0,22.8956,22.9116,22.8717,22.8877,101847.0
2016-02-09 12:20:00,28.69,28.71,28.66,28.69,137966.0,22.8797,22.8956,22.8558,22.8797,137966.0
2016-02-09 12:25:00,28.69,28.78,28.68,28.72,106232.0,22.8797,22.9515,22.8717,22.9036,106232.0
2016-02-09 12:30:00,28.71,28.73,28.67,28.71,128757.0,22.8956,22.9116,22.8637,22.8956,128757.0
2016-02-09 12:35:00,28.71,28.77,28.69,28.71,128683.0,22.8956,22.9435,22.8797,22.8956,128683.0
2016-02-09 12:40:00,28.71,28.77,28.68,28.76,155119.0,22.8956,22.9435,22.8717,22.9355,155119.0
2016-02-09 12:45:00,28.77,28.79,28.72,28.72,164129.0,22.9435,22.9594,22.9036,22.9036,164129.0
2016-02-09 12:50:00,28.71,28.81,28.71,28.8,119782.0,22.8956,22.9754,22.8956,22.9674,119782.0
2016-02-09 12:55:00,28.8,28.8,28.75,28.76,129613.0,22.9674,22.9674,22.9275,22.9355,129613.0
2016-02-09 13:00:00,28.75,28.79,28.73,28.74,117094.0,22.9275,22.9594,22.9116,22.9196,117094.0
2016-02-09 13:05:00,28.75,28.77,28.67,28.67,207118.0,22.9275,22.9435,22.8637,22.8637,207118.0
2016-02-09 13:10:00,28.68,28.69,28.63,28.64,213896.0,22.8717,22.8797,22.8318,22.8398,213896.0
2016-02-09 13:15:00,28.65,28.67,28.63,28.67,210147.0,22.8478,22.8637,22.8318,22.8637,210147.0
2016-02-09 13:20:00,28.67,28.71,28.65,28.65,390481.0,22.8637,22.8956,22.8478,22.8478,390481.0
2016-02-09 13:25:00,28.66,28.69,28.65,28.68,97849.0,22.8558,22.8797,22.8478,22.8717,97849.0
2016-02-09 13:30:00,28.68,28.73,28.67,28.68,463050.0,22.8717,22.9116,22.8637,22.8717,463050.0
2016-02-09 13:35:00,28.67,28.68,28.61,28.62,129856.0,22.8637,22.8717,22.8159,22.8239,129856.0
2016-02-09 13:40:00,28.62,28.7,28.59,28.7,183528.0,22.8239,22.8877,22.7999,22.8877,183528.0
2016-02-09 13:45:00,28.69,28.71,28.63,28.65,149867.0,22.8797,22.8956,22.8318,22.8478,149867.0
2016-02-09 13:50:00,28.64,28.68,28.61,28.68,146614.0,22.8398,22.8717,22.8159,22.8717,146614.0
2016-02-09 13:55:00,28.67,28.72,28.65,28.66,188975.0,22.8637,22.9036,22.8478,22.8558,188975.0
2016-02-09 14:00:00,28.66,28.68,28.63,28.66,202397.0,22.8558,22.8717,22.8318,22.8558,202397.0
2016-02-09 14:05:00,28.65,28.83,28.65,28.81,396751.0,22.8478,22.9913,22.8478,22.9754,396751.0
2016-02-09 14:10:00,28.81,28.83,28.77,28.79,129588.0,22.9754,22.9913,22.9435,22.9594,129588.0
2016-02-09 14:15:00,28.78,28.83,28.73,28.74,214511.0,22.9515,22.9913,22.9116,22.9196,214511.0
2016-02-09 14:20:00,28.74,28.77,28.7,28.71,223116.0,22.9196,22.9435,22.8877,22.8956,223116.0
2016-02-09 14:25:00,28.72,28.81,28.69,28.8,276845.0,22.9036,22.9754,22.8797,22.9674,276845.0
2016-02-09 14:30:00,28.8,28.9,28.79,28.84,206573.0,22.9674,23.0472,22.9594,22.9993,206573.0
2016-02-09 14:35:00,28.85,28.97,28.84,28.94,208378.0,23.0073,23.103,22.9993,23.0791,208378.0
2016-02-09 14:40:00,28.95,28.99,28.9,28.98,286951.0,23.087,23.1189,23.0472,23.111,286951.0
2016-02-09 14:45:00,28.98,28.98,28.85,28.85,241983.0,23.111,23.111,23.0073,23.0073,241983.0
2016-02-09 14:50:00,28.86,28.97,28.85,28.95,197035.0,23.0153,23.103,23.0073,23.087,197035.0
2016-02-09 14:55:00,28.95,28.98,28.92,28.96,205809.0,23.087,23.111,23.0631,23.095,205809.0
2016-02-09 15:00:00,28.95,29.02,28.95,29.01,239291.0,23.087,23.1429,23.087,23.1349,239291.0
2016-02-09 15:05:00,29.01,29.15,28.98,29.09,510234.0,23.1349,23.2465,23.111,23.1987,510234.0
2016-02-09 15:10:00,29.08,29.14,29.04,29.1,237023.0,23.1907,23.2386,23.1588,23.2067,237023.0
2016-02-09 15:15:00,29.09,29.12,29.0,29.0,286182.0,23.1987,23.2226,23.1269,23.1269,286182.0
2016-02-09 15:20:00,29.0,29.06,28.97,28.98,260576.0,23.1269,23.1748,23.103,23.111,260576.0
2016-02-09 15:25:00,28.98,28.99,28.88,28.92,275974.0,23.111,23.1189,23.0312,23.0631,275974.0
2016-02-09 15:30:00,28.91,28.96,28.86,28.91,375991.0,23.0551,23.095,23.0153,23.0551,375991.0
2016-02-09 15:35:00,28.92,28.99,28.89,28.93,255151.0,23.0631,23.1189,23.0392,23.0711,255151.0
2016-02-09 15:40:00,28.93,28.97,28.78,28.87,401355.0,23.0711,23.103,22.9515,23.0232,401355.0
2016-02-09 15:45:00,28.86,28.88,28.81,28.82,476775.0,23.0153,23.0312,22.9754,22.9834,476775.0
2016-02-09 15:50:00,28.82,28.88,28.82,28.86,373525.0,22.9834,23.0312,22.9834,23.0153,373525.0
2016-02-09 15:55:00,28.86,28.86,28.77,28.8,936722.0,23.0153,23.0153,22.9435,22.9674,936722.0
2016-02-10 09:30:00,28.88,29.0,28.62,28.62,1416451.0,23.0312,23.1269,22.8239,22.8239,1416451.0
2016-02-10 09:35:00,28.62,28.72,28.44,28.46,668434.0,22.8239,22.9036,22.6803,22.6963,668434.0
2016-02-10 09:40:00,28.45,28.64,28.35,28.36,896845.0,22.6883,22.8398,22.6085,22.6165,896845.0
2016-02-10 09:45:00,28.36,28.51,28.3,28.51,772852.0,22.6165,22.7361,22.5687,22.7361,772852.0
2016-02-10 09:50:00,28.51,28.6,28.48,28.56,463884.0,22.7361,22.8079,22.7122,22.776,463884.0
2016-02-10 09:55:00,28.56,28.69,28.55,28.63,416264.0,22.776,22.8797,22.768,22.8318,416264.0
2016-02-10 10:00:00,28.63,28.69,28.6,28.61,321427.0,22.8318,22.8797,22.8079,22.8159,321427.0
2016-02-10 10:05:00,28.61,28.63,28.51,28.53,428206.0,22.8159,22.8318,22.7361,22.7521,428206.0
2016-02-10 10:10:00,28.54,28.58,28.52,28.53,378279.0,22.7601,22.792,22.7441,22.7521,378279.0
2016-02-10 10:15:00,28.52,28.6,28.48,28.58,673106.0,22.7441,22.8079,22.7122,22.792,673106.0
2016-02-10 10:20:00,28.58,28.61,28.52,28.55,383358.0,22.792,22.8159,22.7441,22.768,383358.0
2016-02-10 10:25:00,28.55,28.6,28.54,28.57,211855.0,22.768,22.8079,22.7601,22.784,211855.0
2016-02-10 10:30:00,28.57,28.78,28.56,28.75,403260.0,22.784,22.9515,22.776,22.9275,403260.0
2016-02-10 10:35:00,28.74,28.76,28.66,28.76,245455.0,22.9196,22.9355,22.8558,22.9355,245455.0
2016-02-10 10:40:00,28.76,28.76,28.59,28.61,352897.0,22.9355,22.9355,22.7999,22.8159,352897.0
2016-02-10 10:45:00,28.62,28.72,28.57,28.69,279362.0,22.8239,22.9036,22.784,22.8797,279362.0
2016-02-10 10:50:00,28.7,28.7,28.61,28.65,216502.0,22.8877,22.8877,22.8159,22.8478,216502.0
2016-02-10 10:55:00,28.66,28.67,28.57,28.61,332829.0,22.8558,22.8637,22.784,22.8159,332829.0
2016-02-10 11:00:00,28.62,28.69,28.61,28.67,233079.0,22.8239,22.8797,22.8159,22.8637,233079.0
2016-02-10 11:05:00,28.67,28.71,28.55,28.58,262648.0,22.8637,22.8956,22.768,22.792,262648.0
2016-02-10 11:10:00,28.58,28.59,28.52,28.57,398314.0,22.792,22.7999,22.7441,22.784,398314.0
2016-02-10 11:15:00,28.57,28.59,28.5,28.56,362241.0,22.784,22.7999,22.7282,22.776,362241.0
2016-02-10 11:20:00,28.56,28.69,28.56,28.67,300195.0,22.776,22.8797,22.776,22.8637,300195.0
2016-02-10 11:25:00,28.66,28.67,28.56,28.58,250407.0,22.8558,22.8637,22.776,22.792,250407.0
2016-02-10 11:30:00,28.58,28.62,28.56,28.59,173105.0,22.792,22.8239,22.776,22.7999,173105.0
2016-02-10 11:35:00,28.59,28.59,28.49,28.5,191270.0,22.7999,22.7999,22.7202,22.7282,191270.0
2016-02-10 11:40:00,28.51,28.51,28.44,28.48,214822.0,22.7361,22.7361,22.6803,22.7122,214822.0
2016-02-10 11:45:00,28.48,28.55,28.45,28.55,145515.0,22.7122,22.768,22.6883,22.768,145515.0
2016-02-10 11:50:00,28.55,28.6,28.51,28.55,121918.0,22.768,22.8079,22.7361,22.768,121918.0
2016-02-10 11:55:00,28.55,28.6,28.51,28.53,182503.0,22.768,22.8079,22.7361,22.7521,182503.0
2016-02-10 12:00:00,28.53,28.56,28.49,28.5,196586.0,22.7521,22.776,22.7202,22.7282,196586.0
2016-02-10 12:05:00,28.51,28.58,28.5,28.57,184238.0,22.7361,22.792,22.7282,22.784,184238.0
2016-02-10 12:10:00,28.56,28.59,28.54,28.57,129238.0,22.776,22.7999,22.7601,22.784,129238.0
2016-02-10 12:15:00,28.56,28.58,28.5,28.53,174894.0,22.776,22.792,22.7282,22.7521,174894.0
2016-02-10 12:20:00,28.54,28.65,28.53,28.61,180264.0,22.7601,22.8478,22.7521,22.8159,180264.0
2016-02-10 12:25:00,28.61,28.62,28.57,28.61,138542.0,22.8159,22.8239,22.784,22.8159,138542.0
2016-02-10 12:30:00,28.62,28.64,28.55,28.56,100781.0,22.8239,22.8398,22.768,22.776,100781.0
2016-02-10 12:35:00,28.56,28.67,28.56,28.64,207424.0,22.776,22.8637,22.776,22.8398,207424.0
2016-02-10 12:40:00,28.64,28.68,28.63,28.65,114056.0,22.8398,22.8717,22.8318,22.8478,114056.0
2016-02-10 12:45:00,28.64,28.65,28.61,28.64,216812.0,22.8398,22.8478,22.8159,22.8398,216812.0
2016-02-10 12:50:00,28.65,28.67,28.63,28.66,81962.0,22.8478,22.8637,22.8318,22.8558,81962.0
2016-02-10 12:55:00,28.65,28.72,28.61,28.69,173513.0,22.8478,22.9036,22.8159,22.8797,173513.0
2016-02-10 13:00:00,28.7,28.73,28.66,28.72,218456.0,22.8877,22.9116,22.8558,22.9036,218456.0
2016-02-10 13:05:00,28.73,28.73,28.66,28.67,125138.0,22.9116,22.9116,22.8558,22.8637,125138.0
2016-02-10 13:10:00,28.67,28.69,28.62,28.62,118373.0,22.8637,22.8797,22.8239,22.8239,118373.0
2016-02-10 13:15:00,28.62,28.64,28.59,28.63,94334.0,22.8239,22.8398,22.7999,22.8318,94334.0
2016-02-10 13:20:00,28.63,28.66,28.62,28.63,94243.0,22.8318,22.8558,22.8239,22.8318,94243.0
2016-02-10 13:25:00,28.64,28.65,28.56,28.59,162240.0,22.8398,22.8478,22.776,22.7999,162240.0
2016-02-10 13:30:00,28.59,28.62,28.57,28.59,150647.0,22.7999,22.8239,22.784,22.7999,150647.0
2016-02-10 13:35:00,28.59,28.63,28.58,28.61,134700.0,22.7999,22.8318,22.792,22.8159,134700.0
2016-02-10 13:40:00,28.61,28.66,28.6,28.66,147370.0,22.8159,22.8558,22.8079,22.8558,147370.0
2016-02-10 13:45:00,28.66,28.66,28.61,28.62,93205.0,22.8558,22.8558,22.8159,22.8239,93205.0
2016-02-10 13:50:00,28.62,28.63,28.57,28.59,149204.0,22.8239,22.8318,22.784,22.7999,149204.0
2016-02-10 13:55:00,28.58,28.61,28.56,28.6,133945.0,22.792,22.8159,22.776,22.8079,133945.0
2016-02-10 14:00:00,28.59,28.65,28.59,28.63,187109.0,22.7999,22.8478,22.7999,22.8318,187109.0
2016-02-10 14:05:00,28.62,28.69,28.61,28.67,129767.0,22.8239,22.8797,22.8159,22.8637,129767.0
2016-02-10 14:10:00,28.67,28.72,28.67,28.7,191420.0,22.8637,22.9036,22.8637,22.8877,191420.0
2016-02-10 14:15:00,28.7,28.73,28.64,28.72,203862.0,22.8877,22.9116,22.8398,22.9036,203862.0
2016-02-10 14:20:00,28.72,28.73,28.68,28.7,138190.0,22.9036,22.9116,22.8717,22.8877,138190.0
2016-02-10 14:25:00,28.71,28.74,28.65,28.72,144822.0,22.8956,22.9196,22.8478,22.9036,144822.0
2016-02-10 14:30:00,28.72,28.77,28.68,28.73,173158.0,22.9036,22.9435,22.8717,22.9116,173158.0
2016-02-10 14:35:00,28.73,28.74,28.66,28.66,152973.0,22.9116,22.9196,22.8558,22.8558,152973.0
2016-02-10 14:40:00,28.66,28.67,28.61,28.65,248480.0,22.8558,22.8637,22.8159,22.8478,248480.0
2016-02-10 14:45:00,28.65,28.66,28.57,28.58,208079.0,22.8478,22.8558,22.784,22.792,208079.0
2016-02-10 14:50:00,28.58,28.58,28.52,28.56,257075.0,22.792,22.792,22.7441,22.776,257075.0
2016-02-10 14:55:00,28.56,28.6,28.54,28.55,202961.0,22.776,22.8079,22.7601,22.768,202961.0
2016-02-10 15:00:00,28.56,28.65,28.55,28.65,260562.0,22.776,22.8478,22.768,22.8478,260562.0
2016-02-10 15:05:00,28.65,28.67,28.59,28.61,229912.0,22.8478,22.8637,22.7999,22.8159,229912.0
2016-02-10 15:10:00,28.61,28.63,28.56,28.57,329681.0,22.8159,22.8318,22.776,22.784,329681.0
2016-02-10 15:15:00,28.57,28.59,28.46,28.48,241447.0,22.784,22.7999,22.6963,22.7122,241447.0
2016-02-10 15:20:00,28.47,28.53,28.47,28.52,375979.0,22.7042,22.7521,22.7042,22.7441,375979.0
2016-02-10 15:25:00,28.52,28.55,28.4,28.42,500005.0,22.7441,22.768,22.6484,22.6644,500005.0
2016-02-10 15:30:00,28.42,28.45,28.37,28.39,607425.0,22.6644,22.6883,22.6245,22.6404,607425.0
2016-02-10 15:35:00,28.39,28.41,28.29,28.29,631863.0,22.6404,22.6564,22.5607,22.5607,631863.0
2016-02-10 15:40:00,28.29,28.3,28.21,28.28,782590.0,22.5607,22.5687,22.4969,22.5527,782590.0
2016-02-10 15:45:00,28.28,28.31,28.26,28.28,587551.0,22.5527,22.5766,22.5368,22.5527,587551.0
2016-02-10 15:50:00,28.29,28.29,28.2,28.21,803152.0,22.5607,22.5607,22.4889,22.4969,803152.0
2016-02-10 15:55:00,28.22,28.24,28.19,28.23,1840058.0,22.5049,22.5208,22.481,22.5129,1840058.0
2016-02-11 09:30:00,27.83,27.83,27.69,27.75,910372.0,22.1939,22.1939,22.0822,22.1301,910372.0
2016-02-11 09:35:00,27.76,27.82,27.68,27.68,378720.0,22.138,22.1859,22.0742,22.0742,378720.0
2016-02-11 09:40:00,27.69,27.83,27.68,27.83,392740.0,22.0822,22.1939,22.0742,22.1939,392740.0
2016-02-11 09:45:00,27.83,27.89,27.8,27.85,324475.0,22.1939,22.2417,22.1699,22.2098,324475.0
2016-02-11 09:50:00,27.85,28.04,27.83,28.02,431850.0,22.2098,22.3613,22.1939,22.3454,431850.0
2016-02-11 09:55:00,28.02,28.17,27.99,28.08,498884.0,22.3454,22.465,22.3215,22.3932,498884.0
2016-02-11 10:00:00,28.08,28.13,28.03,28.08,346089.0,22.3932,22.4331,22.3534,22.3932,346089.0
2016-02-11 10:05:00,28.08,28.16,28.03,28.07,317690.0,22.3932,22.457,22.3534,22.3853,317690.0
2016-02-11 10:10:00,28.07,28.15,28.03,28.12,156439.0,22.3853,22.4491,22.3534,22.4251,156439.0
2016-02-11 10:15:00,28.11,28.16,28.05,28.16,193089.0,22.4172,22.457,22.3693,22.457,193089.0
2016-02-11 10:20:00,28.15,28.18,28.03,28.12,262931.0,22.4491,22.473,22.3534,22.4251,262931.0
2016-02-11 10:25:00,28.12,28.13,27.99,28.02,243854.0,22.4251,22.4331,22.3215,22.3454,243854.0
2016-02-11 10:30:00,28.02,28.07,27.98,28.07,270433.0,22.3454,22.3853,22.3135,22.3853,270433.0
2016-02-11 10:35:00,28.07,28.09,28.0,28.02,153900.0,22.3853,22.4012,22.3294,22.3454,153900.0
2016-02-11 10:40:00,28.02,28.07,28.0,28.04,215508.0,22.3454,22.3853,22.3294,22.3613,215508.0
2016-02-11 10:45:00,28.05,28.16,28.0,28.13,327467.0,22.3693,22.457,22.3294,22.4331,327467.0
2016-02-11 10:50:00,28.13,28.14,28.05,28.07,144075.0,22.4331,22.4411,22.3693,22.3853,144075.0
2016-02-11 10:55:00,28.07,28.11,28.01,28.07,139664.0,22.3853,22.4172,22.3374,22.3853,139664.0
2016-02-11 11:00:00,28.07,28.19,28.06,28.12,269496.0,22.3853,22.481,22.3773,22.4251,269496.0
2016-02-11 11:05:00,28.11,28.13,28.05,28.1,264906.0,22.4172,22.4331,22.3693,22.4092,264906.0
2016-02-11 11:10:00,28.1,28.17,28.07,28.09,198640.0,22.4092,22.465,22.3853,22.4012,198640.0
2016-02-11 11:15:00,28.09,28.1,28.06,28.1,151386.0,22.4012,22.4092,22.3773,22.4092,151386.0
2016-02-11 11:20:00,28.1,28.15,28.06,28.11,346693.0,22.4092,22.4491,22.3773,22.4172,346693.0
2016-02-11 11:25:00,28.11,28.13,28.06,28.08,139006.0,22.4172,22.4331,22.3773,22.3932,139006.0
2016-02-11 11:30:00,28.08,28.09,27.91,27.93,347071.0,22.3932,22.4012,22.2577,22.2736,347071.0
2016-02-11 11:35:00,27.93,28.09,27.92,28.08,182466.0,22.2736,22.4012,22.2656,22.3932,182466.0
2016-02-11 11:40:00,28.09,28.11,28.04,28.06,156279.0,22.4012,22.4172,22.3613,22.3773,156279.0
2016-02-11 11:45:00,28.06,28.07,28.0,28.0,105121.0,22.3773,22.3853,22.3294,22.3294,105121.0
2016-02-11 11:50:00,28.01,28.06,27.98,28.03,316088.0,22.3374,22.3773,22.3135,22.3534,316088.0
2016-02-11 11:55:00,28.04,28.05,27.98,27.98,223182.0,22.3613,22.3693,22.3135,22.3135,223182.0
2016-02-11 12:00:00,27.99,27.99,27.92,27.96,200206.0,22.3215,22.3215,22.2656,22.2975,200206.0
2016-02-11 12:05:00,27.96,28.05,27.95,27.99,299808.0,22.2975,22.3693,22.2896,22.3215,299808.0
2016-02-11 12:10:00,27.99,28.02,27.93,27.95,212013.0,22.3215,22.3454,22.2736,22.2896,212013.0
2016-02-11 12:15:00,27.95,27.96,27.81,27.84,170951.0,22.2896,22.2975,22.1779,22.2018,170951.0
2016-02-11 12:20:00,27.84,27.9,27.82,27.89,174810.0,22.2018,22.2497,22.1859,22.2417,174810.0
2016-02-11 12:25:00,27.89,27.96,27.87,27.93,194006.0,22.2417,22.2975,22.2258,22.2736,194006.0
2016-02-11 12:30:00,27.94,27.94,27.83,27.87,174212.0,22.2816,22.2816,22.1939,22.2258,174212.0
2016-02-11 12:35:00,27.87,27.91,27.85,27.9,112173.0,22.2258,22.2577,22.2098,22.2497,112173.0
2016-02-11 12:40:00,27.9,27.93,27.85,27.93,126303.0,22.2497,22.2736,22.2098,22.2736,126303.0
2016-02-11 12:45:00,27.92,27.99,27.91,27.98,166704.0,22.2656,22.3215,22.2577,22.3135,166704.0
2016-02-11 12:50:00,27.98,28.05,27.98,28.01,288907.0,22.3135,22.3693,22.3135,22.3374,288907.0
2016-02-11 12:55:00,28.02,28.08,28.01,28.07,140482.0,22.3454,22.3932,22.3374,22.3853,140482.0
2016-02-11 13:00:00,28.07,28.15,28.04,28.05,356887.0,22.3853,22.4491,22.3613,22.3693,356887.0
2016-02-11 13:05:00,28.05,28.1,28.0,28.06,215929.0,22.3693,22.4092,22.3294,22.3773,215929.0
2016-02-11 13:10:00,28.06,28.08,28.03,28.07,130719.0,22.3773,22.3932,22.3534,22.3853,130719.0
2016-02-11 13:15:00,28.07,28.07,28.0,28.05,148010.0,22.3853,22.3853,22.3294,22.3693,148010.0
2016-02-11 13:20:00,28.05,28.1,28.03,28.03,163331.0,22.3693,22.4092,22.3534,22.3534,163331.0
2016-02-11 13:25:00,28.03,28.04,27.99,27.99,88380.0,22.3534,22.3613,22.3215,22.3215,88380.0
2016-02-11 13:30:00,27.99,28.06,27.98,28.04,175666.0,22.3215,22.3773,22.3135,22.3613,175666.0
2016-02-11 13:35:00,28.04,28.04,27.9,27.92,306330.0,22.3613,22.3613,22.2497,22.2656,306330.0
2016-02-11 13:40:00,27.92,27.97,27.9,27.93,236915.0,22.2656,22.3055,22.2497,22.2736,236915.0
2016-02-11 13:45:00,27.93,27.94,27.89,27.89,172101.0,22.2736,22.2816,22.2417,22.2417,172101.0
2016-02-11 13:50:00,27.89,27.9,27.86,27.86,181089.0,22.2417,22.2497,22.2178,22.2178,181089.0
2016-02-11 13:55:00,27.86,27.9,27.84,27.89,157092.0,22.2178,22.2497,22.2018,22.2417,157092.0
2016-02-11 14:00:00,27.88,27.9,27.86,27.88,170456.0,22.2337,22.2497,22.2178,22.2337,170456.0
2016-02-11 14:05:00,27.89,27.99,27.87,27.98,227599.0,22.2417,22.3215,22.2258,22.3135,227599.0
2016-02-11 14:10:00,27.98,28.03,27.97,28.01,179078.0,22.3135,22.3534,22.3055,22.3374,179078.0
2016-02-11 14:15:00,28.02,28.03,27.92,27.92,237244.0,22.3454,22.3534,22.2656,22.2656,237244.0
2016-02-11 14:20:00,27.92,28.0,27.91,27.96,236574.0,22.2656,22.3294,22.2577,22.2975,236574.0
2016-02-11 14:25:00,27.96,28.01,27.92,27.93,222865.0,22.2975,22.3374,22.2656,22.2736,222865.0
2016-02-11 14:30:00,27.92,27.94,27.88,27.92,191825.0,22.2656,22.2816,22.2337,22.2656,191825.0
2016-02-11 14:35:00,27.92,28.07,27.83,28.07,576592.0,22.2656,22.3853,22.1939,22.3853,576592.0
2016-02-11 14:40:00,28.07,28.19,27.99,28.07,506422.0,22.3853,22.481,22.3215,22.3853,506422.0
2016-02-11 14:45:00,28.08,28.23,28.05,28.22,550219.0,22.3932,22.5129,22.3693,22.5049,550219.0
2016-02-11 14:50:00,28.22,28.35,28.18,28.29,745229.0,22.5049,22.6085,22.473,22.5607,745229.0
2016-02-11 14:55:00,28.29,28.33,28.22,28.32,744678.0,22.5607,22.5926,22.5049,22.5846,744678.0
2016-02-11 15:00:00,28.31,28.37,28.24,28.34,900047.0,22.5766,22.6245,22.5208,22.6006,900047.0
2016-02-11 15:05:00,28.34,28.34,28.23,28.3,588025.0,22.6006,22.6006,22.5129,22.5687,588025.0
2016-02-11 15:10:00,28.29,28.39,28.28,28.36,406549.0,22.5607,22.6404,22.5527,22.6165,406549.0
2016-02-11 15:15:00,28.36,28.36,28.24,28.26,284085.0,22.6165,22.6165,22.5208,22.5368,284085.0
2016-02-11 15:20:00,28.26,28.3,28.21,28.27,309760.0,22.5368,22.5687,22.4969,22.5448,309760.0
2016-02-11 15:25:00,28.27,28.35,28.26,28.33,472114.0,22.5448,22.6085,22.5368,22.5926,472114.0
2016-02-11 15:30:00,28.33,28.33,28.24,28.32,241364.0,22.5926,22.5926,22.5208,22.5846,241364.0
2016-02-11 15:35:00,28.32,28.4,28.3,28.38,627915.0,22.5846,22.6484,22.5687,22.6325,627915.0
2016-02-11 15:40:00,28.38,28.41,28.32,28.37,351817.0,22.6325,22.6564,22.5846,22.6245,351817.0
2016-02-11 15:45:00,28.36,28.39,28.32,28.37,601096.0,22.6165,22.6404,22.5846,22.6245,601096.0
2016-02-11 15:50:00,28.37,28.4,28.27,28.28,667500.0,22.6245,22.6484,22.5448,22.5527,667500.0
2016-02-11 15:55:00,28.27,28.31,28.18,28.2,1749079.0,22.5448,22.5766,22.473,22.4889,1749079.0
2016-02-12 09:30:00,28.58,28.59,28.35,28.4,803941.0,22.792,22.7999,22.6085,22.6484,803941.0
2016-02-12 09:35:00,28.4,28.43,28.25,28.29,505070.0,22.6484,22.6723,22.5288,22.5607,505070.0
2016-02-12 09:40:00,28.29,28.36,28.22,28.24,428931.0,22.5607,22.6165,22.5049,22.5208,428931.0
2016-02-12 09:45:00,28.24,28.25,28.18,28.19,349919.0,22.5208,22.5288,22.473,22.481,349919.0
2016-02-12 09:50:00,28.2,28.32,28.14,28.3,363453.0,22.4889,22.5846,22.4411,22.5687,363453.0
2016-02-12 09:55:00,28.31,28.34,28.21,28.25,198178.0,22.5766,22.6006,22.4969,22.5288,198178.0
2016-02-12 10:00:00,28.24,28.31,28.21,28.28,346339.0,22.5208,22.5766,22.4969,22.5527,346339.0
2016-02-12 10:05:00,28.28,28.33,28.24,28.3,134872.0,22.5527,22.5926,22.5208,22.5687,134872.0
2016-02-12 10:10:00,28.3,28.42,28.3,28.39,210184.0,22.5687,22.6644,22.5687,22.6404,210184.0
2016-02-12 10:15:00,28.39,28.51,28.38,28.51,302498.0,22.6404,22.7361,22.6325,22.7361,302498.0
2016-02-12 10:20:00,28.51,28.54,28.38,28.4,314411.0,22.7361,22.7601,22.6325,22.6484,314411.0
2016-02-12 10:25:00,28.4,28.48,28.39,28.45,124185.0,22.6484,22.7122,22.6404,22.6883,124185.0
2016-02-12 10:30:00,28.45,28.48,28.43,28.44,318445.0,22.6883,22.7122,22.6723,22.6803,318445.0
2016-02-12 10:35:00,28.44,28.45,28.31,28.31,244867.0,22.6803,22.6883,22.5766,22.5766,244867.0
2016-02-12 10:40:00,28.31,28.34,28.28,28.32,181671.0,22.5766,22.6006,22.5527,22.5846,181671.0
2016-02-12 10:45:00,28.32,28.33,28.28,28.3,120082.0,22.5846,22.5926,22.5527,22.5687,120082.0
2016-02-12 10:50:00,28.3,28.36,28.3,28.33,136339.0,22.5687,22.6165,22.5687,22.5926,136339.0
2016-02-12 10:55:00,28.33,28.35,28.29,28.31,109697.0,22.5926,22.6085,22.5607,22.5766,109697.0
2016-02-12 11:00:00,28.31,28.32,28.25,28.26,184377.0,22.5766,22.5846,22.5288,22.5368,184377.0
2016-02-12 11:05:00,28.26,28.34,28.25,28.34,135418.0,22.5368,22.6006,22.5288,22.6006,135418.0
2016-02-12 11:10:00,28.34,28.43,28.33,28.43,178648.0,22.6006,22.6723,22.5926,22.6723,178648.0
2016-02-12 11:15:00,28.42,28.46,28.42,28.46,130181.0,22.6644,22.6963,22.6644,22.6963,130181.0
2016-02-12 11:20:00,28.46,28.56,28.45,28.56,222677.0,22.6963,22.776,22.6883,22.776,222677.0
2016-02-12 11:25:00,28.55,28.65,28.52,28.63,333527.0,22.768,22.8478,22.7441,22.8318,333527.0
2016-02-12 11:30:00,28.63,28.66,28.59,28.6,172533.0,22.8318,22.8558,22.7999,22.8079,172533.0
2016-02-12 11:35:00,28.6,28.61,28.52,28.54,165555.0,22.8079,22.8159,22.7441,22.7601,165555.0
2016-02-12 11:40:00,28.54,28.58,28.51,28.54,203639.0,22.7601,22.792,22.7361,22.7601,203639.0
2016-02-12 11:45:00,28.54,28.57,28.52,28.55,106878.0,22.7601,22.784,22.7441,22.768,106878.0
2016-02-12 11:50:00,28.55,28.58,28.5,28.51,113671.0,22.768,22.792,22.7282,22.7361,113671.0
2016-02-12 11:55:00,28.51,28.51,28.47,28.5,118797.0,22.7361,22.7361,22.7042,22.7282,118797.0
2016-02-12 12:00:00,28.5,28.52,28.48,28.51,127390.0,22.7282,22.7441,22.7122,22.7361,127390.0
2016-02-12 12:05:00,28.51,28.53,28.46,28.48,157110.0,22.7361,22.7521,22.6963,22.7122,157110.0
2016-02-12 12:10:00,28.48,28.52,28.47,28.49,113094.0,22.7122,22.7441,22.7042,22.7202,113094.0
2016-02-12 12:15:00,28.5,28.51,28.44,28.45,215177.0,22.7282,22.7361,22.6803,22.6883,215177.0
2016-02-12 12:20:00,28.45,28.47,28.43,28.46,131444.0,22.6883,22.7042,22.6723,22.6963,131444.0
2016-02-12 12:25:00,28.46,28.52,28.46,28.48,98588.0,22.6963,22.7441,22.6963,22.7122,98588.0
2016-02-12 12:30:00,28.49,28.55,28.49,28.53,101975.0,22.7202,22.768,22.7202,22.7521,101975.0
2016-02-12 12:35:00,28.54,28.6,28.51,28.6,121188.0,22.7601,22.8079,22.7361,22.8079,121188.0
2016-02-12 12:40:00,28.6,28.63,28.57,28.63,133312.0,22.8079,22.8318,22.784,22.8318,133312.0
2016-02-12 12:45:00,28.62,28.7,28.62,28.63,250418.0,22.8239,22.8877,22.8239,22.8318,250418.0
2016-02-12 12:50:00,28.63,28.64,28.58,28.59,150871.0,22.8318,22.8398,22.792,22.7999,150871.0
2016-02-12 12:55:00,28.6,28.6,28.54,28.56,69646.0,22.8079,22.8079,22.7601,22.776,69646.0
2016-02-12 13:00:00,28.55,28.56,28.48,28.49,200808.0,22.768,22.776,22.7122,22.7202,200808.0
2016-02-12 13:05:00,28.48,28.49,28.43,28.45,99600.0,22.7122,22.7202,22.6723,22.6883,99600.0
2016-02-12 13:10:00,28.45,28.47,28.43,28.45,112298.0,22.6883,22.7042,22.6723,22.6883,112298.0
2016-02-12 13:15:00,28.44,28.45,28.36,28.38,192749.0,22.6803,22.6883,22.6165,22.6325,192749.0
2016-02-12 13:20:00,28.38,28.42,28.37,28.39,107987.0,22.6325,22.6644,22.6245,22.6404,107987.0
2016-02-12 13:25:00,28.39,28.45,28.39,28.44,81590.0,22.6404,22.6883,22.6404,22.6803,81590.0
2016-02-12 13:30:00,28.44,28.48,28.42,28.43,98199.0,22.6803,22.7122,22.6644,22.6723,98199.0
2016-02-12 13:35:00,28.43,28.44,28.36,28.36,164002.0,22.6723,22.6803,22.6165,22.6165,164002.0
2016-02-12 13:40:00,28.37,28.4,28.34,28.39,84360.0,22.6245,22.6484,22.6006,22.6404,84360.0
2016-02-12 13:45:00,28.38,28.44,28.37,28.44,112268.0,22.6325,22.6803,22.6245,22.6803,112268.0
2016-02-12 13:50:00,28.43,28.44,28.39,28.39,92245.0,22.6723,22.6803,22.6404,22.6404,92245.0
2016-02-12 13:55:00,28.4,28.43,28.39,28.43,100001.0,22.6484,22.6723,22.6404,22.6723,100001.0
2016-02-12 14:00:00,28.43,28.47,28.42,28.46,125976.0,22.6723,22.7042,22.6644,22.6963,125976.0
2016-02-12 14:05:00,28.46,28.6,28.43,28.57,393192.0,22.6963,22.8079,22.6723,22.784,393192.0
2016-02-12 14:10:00,28.58,28.61,28.54,28.58,189639.0,22.792,22.8159,22.7601,22.792,189639.0
2016-02-12 14:15:00,28.59,28.64,28.57,28.58,207565.0,22.7999,22.8398,22.784,22.792,207565.0
2016-02-12 14:20:00,28.59,28.61,28.56,28.6,125577.0,22.7999,22.8159,22.776,22.8079,125577.0
2016-02-12 14:25:00,28.6,28.64,28.59,28.63,179134.0,22.8079,22.8398,22.7999,22.8318,179134.0
2016-02-12 14:30:00,28.64,28.64,28.55,28.55,186361.0,22.8398,22.8398,22.768,22.768,186361.0
2016-02-12 14:35:00,28.56,28.57,28.53,28.57,86621.0,22.776,22.784,22.7521,22.784,86621.0
2016-02-12 14:40:00,28.57,28.62,28.56,28.62,111251.0,22.784,22.8239,22.776,22.8239,111251.0
2016-02-12 14:45:00,28.62,28.64,28.56,28.59,155770.0,22.8239,22.8398,22.776,22.7999,155770.0
2016-02-12 14:50:00,28.59,28.61,28.57,28.6,202722.0,22.7999,22.8159,22.784,22.8079,202722.0
2016-02-12 14:55:00,28.59,28.61,28.59,28.6,148018.0,22.7999,22.8159,22.7999,22.8079,148018.0
2016-02-12 15:00:00,28.6,28.61,28.57,28.59,195223.0,22.8079,22.8159,22.784,22.7999,195223.0
2016-02-12 15:05:00,28.6,28.65,28.59,28.6,217738.0,22.8079,22.8478,22.7999,22.8079,217738.0
2016-02-12 15:10:00,28.6,28.65,28.59,28.62,172787.0,22.8079,22.8478,22.7999,22.8239,172787.0
2016-02-12 15:15:00,28.63,28.64,28.61,28.62,252014.0,22.8318,22.8398,22.8159,22.8239,252014.0
2016-02-12 15:20:00,28.63,28.65,28.61,28.61,231028.0,22.8318,22.8478,22.8159,22.8159,231028.0
2016-02-12 15:25:00,28.62,28.62,28.59,28.62,222079.0,22.8239,22.8239,22.7999,22.8239,222079.0
2016-02-12 15:30:00,28.61,28.62,28.54,28.54,155331.0,22.8159,22.8239,22.7601,22.7601,155331.0
2016-02-12 15:35:00,28.54,28.56,28.51,28.53,396559.0,22.7601,22.776,22.7361,22.7521,396559.0
2016-02-12 15:40:00,28.53,28.61,28.52,28.59,302087.0,22.7521,22.8159,22.7441,22.7999,302087.0
2016-02-12 15:45:00,28.59,28.66,28.58,28.65,522454.0,22.7999,22.8558,22.792,22.8478,522454.0
2016-02-12 15:50:00,28.65,28.68,28.6,28.65,370576.0,22.8478,22.8717,22.8079,22.8478,370576.0
2016-02-12 15:55:00,28.65,28.66,28.61,28.64,1015152.0,22.8478,22.8558,22.8159,22.8398,1015152.0
2016-02-16 09:30:00,28.75,28.75,28.38,28.51,1641902.0,22.9275,22.9275,22.6325,22.7361,1641902.0
2016-02-16 09:35:00,28.5,28.53,28.36,28.45,1481825.0,22.7282,22.7521,22.6165,22.6883,1481825.0
2016-02-16 09:40:00,28.44,28.7,28.44,28.7,907507.0,22.6803,22.8877,22.6803,22.8877,907507.0
2016-02-16 09:45:00,28.7,28.7,28.4,28.45,970193.0,22.8877,22.8877,22.6484,22.6883,970193.0
2016-02-16 09:50:00,28.45,28.5,28.37,28.44,741439.0,22.6883,22.7282,22.6245,22.6803,741439.0
2016-02-16 09:55:00,28.44,28.52,28.43,28.48,549378.0,22.6803,22.7441,22.6723,22.7122,549378.0
2016-02-16 10:00:00,28.47,28.52,28.43,28.46,341551.0,22.7042,22.7441,22.6723,22.6963,341551.0
2016-02-16 10:05:00,28.46,28.52,28.45,28.52,243465.0,22.6963,22.7441,22.6883,22.7441,243465.0
2016-02-16 10:10:00,28.52,28.57,28.48,28.57,448956.0,22.7441,22.784,22.7122,22.784,448956.0
2016-02-16 10:15:00,28.56,28.59,28.53,28.55,236849.0,22.776,22.7999,22.7521,22.768,236849.0
2016-02-16 10:20:00,28.55,28.6,28.54,28.59,259573.0,22.768,22.8079,22.7601,22.7999,259573.0
2016-02-16 10:25:00,28.59,28.59,28.44,28.45,508937.0,22.7999,22.7999,22.6803,22.6883,508937.0
2016-02-16 10:30:00,28.45,28.54,28.44,28.52,411820.0,22.6883,22.7601,22.6803,22.7441,411820.0
2016-02-16 10:35:00,28.52,28.6,28.51,28.56,341743.0,22.7441,22.8079,22.7361,22.776,341743.0
2016-02-16 10:40:00,28.56,28.61,28.53,28.6,356155.0,22.776,22.8159,22.7521,22.8079,356155.0
2016-02-16 10:45:00,28.6,28.61,28.56,28.57,174521.0,22.8079,22.8159,22.776,22.784,174521.0
2016-02-16 10:50:00,28.57,28.57,28.5,28.54,188495.0,22.784,22.784,22.7282,22.7601,188495.0
2016-02-16 10:55:00,28.54,28.58,28.53,28.56,251360.0,22.7601,22.792,22.7521,22.776,251360.0
2016-02-16 11:00:00,28.56,28.6,28.55,28.58,150036.0,22.776,22.8079,22.768,22.792,150036.0
2016-02-16 11:05:00,28.58,28.58,28.49,28.52,214322.0,22.792,22.792,22.7202,22.7441,214322.0
2016-02-16 11:10:00,28.52,28.52,28.47,28.5,191297.0,22.7441,22.7441,22.7042,22.7282,191297.0
2016-02-16 11:15:00,28.51,28.54,28.5,28.54,263505.0,22.7361,22.7601,22.7282,22.7601,263505.0
2016-02-16 11:20:00,28.54,28.6,28.52,28.58,143955.0,22.7601,22.8079,22.7441,22.792,143955.0
2016-02-16 11:25:00,28.58,28.61,28.57,28.61,128641.0,22.792,22.8159,22.784,22.8159,128641.0
2016-02-16 11:30:00,28.61,28.66,28.6,28.65,141907.0,22.8159,22.8558,22.8079,22.8478,141907.0
2016-02-16 11:35:00,28.66,28.71,28.65,28.71,157662.0,22.8558,22.8956,22.8478,22.8956,157662.0
2016-02-16 11:40:00,28.71,28.71,28.63,28.64,201400.0,22.8956,22.8956,22.8318,22.8398,201400.0
2016-02-16 11:45:00,28.65,28.66,28.62,28.63,117275.0,22.8478,22.8558,22.8239,22.8318,117275.0
2016-02-16 11:50:00,28.64,28.64,28.6,28.63,212606.0,22.8398,22.8398,22.8079,22.8318,212606.0
2016-02-16 11:55:00,28.64,28.68,28.62,28.67,239821.0,22.8398,22.8717,22.8239,22.8637,239821.0
2016-02-16 12:00:00,28.68,28.71,28.67,28.71,221013.0,22.8717,22.8956,22.8637,22.8956,221013.0
2016-02-16 12:05:00,28.71,28.71,28.67,28.68,107196.0,22.8956,22.8956,22.8637,22.8717,107196.0
2016-02-16 12:10:00,28.68,28.69,28.65,28.65,127223.0,22.8717,22.8797,22.8478,22.8478,127223.0
2016-02-16 12:15:00,28.66,28.68,28.64,28.66,162144.0,22.8558,22.8717,22.8398,22.8558,162144.0
2016-02-16 12:20:00,28.67,28.71,28.65,28.71,145733.0,22.8637,22.8956,22.8478,22.8956,145733.0
2016-02-16 12:25:00,28.71,28.71,28.65,28.66,183873.0,22.8956,22.8956,22.8478,22.8558,183873.0
2016-02-16 12:30:00,28.66,28.69,28.64,28.64,122669.0,22.8558,22.8797,22.8398,22.8398,122669.0
2016-02-16 12:35:00,28.65,28.67,28.62,28.62,105854.0,22.8478,22.8637,22.8239,22.8239,105854.0
2016-02-16 12:40:00,28.63,28.63,28.6,28.62,117610.0,22.8318,22.8318,22.8079,22.8239,117610.0
2016-02-16 12:45:00,28.62,28.7,28.61,28.7,157949.0,22.8239,22.8877,22.8159,22.8877,157949.0
2016-02-16 12:50:00,28.69,28.73,28.68,28.73,151080.0,22.8797,22.9116,22.8717,22.9116,151080.0
2016-02-16 12:55:00,28.73,28.8,28.72,28.79,160553.0,22.9116,22.9674,22.9036,22.9594,160553.0
2016-02-16 13:00:00,28.8,28.81,28.75,28.79,205275.0,22.9674,22.9754,22.9275,22.9594,205275.0
2016-02-16 13:05:00,28.79,28.83,28.76,28.79,142567.0,22.9594,22.9913,22.9355,22.9594,142567.0
2016-02-16 13:10:00,28.79,28.8,28.76,28.78,148237.0,22.9594,22.9674,22.9355,22.9515,148237.0
2016-02-16 13:15:00,28.78,28.8,28.77,28.79,177687.0,22.9515,22.9674,22.9435,22.9594,177687.0
2016-02-16 13:20:00,28.78,28.84,28.78,28.84,181719.0,22.9515,22.9993,22.9515,22.9993,181719.0
2016-02-16 13:25:00,28.84,28.89,28.83,28.87,224612.0,22.9993,23.0392,22.9913,23.0232,224612.0
2016-02-16 13:30:00,28.88,28.92,28.87,28.9,241207.0,23.0312,23.0631,23.0232,23.0472,241207.0
2016-02-16 13:35:00,28.9,28.9,28.85,28.85,143611.0,23.0472,23.0472,23.0073,23.0073,143611.0
2016-02-16 13:40:00,28.86,28.87,28.84,28.84,90066.0,23.0153,23.0232,22.9993,22.9993,90066.0
2016-02-16 13:45:00,28.84,28.86,28.83,28.85,166951.0,22.9993,23.0153,22.9913,23.0073,166951.0
2016-02-16 13:50:00,28.85,28.89,28.83,28.89,142129.0,23.0073,23.0392,22.9913,23.0392,142129.0
2016-02-16 13:55:00,28.89,28.89,28.85,28.87,149240.0,23.0392,23.0392,23.0073,23.0232,149240.0
2016-02-16 14:00:00,28.87,28.93,28.85,28.92,280103.0,23.0232,23.0711,23.0073,23.0631,280103.0
2016-02-16 14:05:00,28.91,28.95,28.9,28.92,281846.0,23.0551,23.087,23.0472,23.0631,281846.0
2016-02-16 14:10:00,28.9,28.93,28.89,28.9,166038.0,23.0472,23.0711,23.0392,23.0472,166038.0
2016-02-16 14:15:00,28.9,28.91,28.81,28.84,214859.0,23.0472,23.0551,22.9754,22.9993,214859.0
2016-02-16 14:20:00,28.84,28.85,28.8,28.84,108094.0,22.9993,23.0073,22.9674,22.9993,108094.0
2016-02-16 14:25:00,28.84,28.84,28.8,28.84,133728.0,22.9993,22.9993,22.9674,22.9993,133728.0
2016-02-16 14:30:00,28.84,28.86,28.83,28.84,102676.0,22.9993,23.0153,22.9913,22.9993,102676.0
2016-02-16 14:35:00,28.83,28.84,28.8,28.82,142115.0,22.9913,22.9993,22.9674,22.9834,142115.0
2016-02-16 14:40:00,28.82,28.82,28.8,28.82,92561.0,22.9834,22.9834,22.9674,22.9834,92561.0
2016-02-16 14:45:00,28.81,28.82,28.76,28.76,211245.0,22.9754,22.9834,22.9355,22.9355,211245.0
2016-02-16 14:50:00,28.77,28.77,28.7,28.7,201164.0,22.9435,22.9435,22.8877,22.8877,201164.0
2016-02-16 14:55:00,28.7,28.71,28.66,28.66,299601.0,22.8877,22.8956,22.8558,22.8558,299601.0
2016-02-16 15:00:00,28.67,28.67,28.58,28.59,633352.0,22.8637,22.8637,22.792,22.7999,633352.0
2016-02-16 15:05:00,28.59,28.64,28.57,28.63,443551.0,22.7999,22.8398,22.784,22.8318,443551.0
2016-02-16 15:10:00,28.62,28.69,28.62,28.69,296207.0,22.8239,22.8797,22.8239,22.8797,296207.0
2016-02-16 15:15:00,28.69,28.7,28.65,28.67,298706.0,22.8797,22.8877,22.8478,22.8637,298706.0
2016-02-16 15:20:00,28.67,28.67,28.63,28.64,245952.0,22.8637,22.8637,22.8318,22.8398,245952.0
2016-02-16 15:25:00,28.64,28.7,28.64,28.66,216162.0,22.8398,22.8877,22.8398,22.8558,216162.0
2016-02-16 15:30:00,28.67,28.68,28.62,28.65,347241.0,22.8637,22.8717,22.8239,22.8478,347241.0
2016-02-16 15:35:00,28.64,28.65,28.61,28.62,390809.0,22.8398,22.8478,22.8159,22.8239,390809.0
2016-02-16 15:40:00,28.61,28.67,28.57,28.63,463741.0,22.8159,22.8637,22.784,22.8318,463741.0
2016-02-16 15:45:00,28.64,28.64,28.59,28.62,474066.0,22.8398,22.8398,22.7999,22.8239,474066.0
2016-02-16 15:50:00,28.63,28.73,28.63,28.73,1079679.0,22.8318,22.9116,22.8318,22.9116,1079679.0
2016-02-16 15:55:00,28.73,28.8,28.71,28.78,3146944.0,22.9116,22.9674,22.8956,22.9515,3146944.0
2016-02-17 09:30:00,28.91,29.0,28.83,28.94,1137171.0,23.0551,23.1269,22.9913,23.0791,1137171.0
2016-02-17 09:35:00,28.94,28.98,28.85,28.86,942112.0,23.0791,23.111,23.0073,23.0153,942112.0
2016-02-17 09:40:00,28.87,28.88,28.73,28.86,940903.0,23.0232,23.0312,22.9116,23.0153,940903.0
2016-02-17 09:45:00,28.87,28.96,28.85,28.93,528426.0,23.0232,23.095,23.0073,23.0711,528426.0
2016-02-17 09:50:00,28.93,28.98,28.91,28.98,872066.0,23.0711,23.111,23.0551,23.111,872066.0
2016-02-17 09:55:00,28.98,29.0,28.92,28.99,369888.0,23.111,23.1269,23.0631,23.1189,369888.0
2016-02-17 10:00:00,29.0,29.15,28.99,29.09,603051.0,23.1269,23.2465,23.1189,23.1987,603051.0
2016-02-17 10:05:00,29.1,29.14,29.08,29.12,317088.0,23.2067,23.2386,23.1907,23.2226,317088.0
2016-02-17 10:10:00,29.12,29.2,29.08,29.2,271785.0,23.2226,23.2864,23.1907,23.2864,271785.0
2016-02-17 10:15:00,29.2,29.25,29.18,29.2,282787.0,23.2864,23.3263,23.2705,23.2864,282787.0
2016-02-17 10:20:00,29.21,29.38,29.2,29.38,266797.0,23.2944,23.43,23.2864,23.43,266797.0
2016-02-17 10:25:00,29.38,29.42,29.31,29.36,491511.0,23.43,23.4619,23.3741,23.414,491511.0
2016-02-17 10:30:00,29.36,29.37,29.3,29.33,329160.0,23.414,23.422,23.3662,23.3901,329160.0
2016-02-17 10:35:00,29.33,29.36,29.26,29.26,321320.0,23.3901,23.414,23.3343,23.3343,321320.0
2016-02-17 10:40:00,29.27,29.35,29.25,29.34,251996.0,23.3422,23.406,23.3263,23.3981,251996.0
2016-02-17 10:45:00,29.35,29.36,29.29,29.34,283984.0,23.406,23.414,23.3582,23.3981,283984.0
2016-02-17 10:50:00,29.34,29.39,29.33,29.38,345087.0,23.3981,23.4379,23.3901,23.43,345087.0
2016-02-17 10:55:00,29.38,29.47,29.37,29.43,375101.0,23.43,23.5017,23.422,23.4698,375101.0
2016-02-17 11:00:00,29.42,29.47,29.39,29.46,391454.0,23.4619,23.5017,23.4379,23.4938,391454.0
2016-02-17 11:05:00,29.46,29.48,29.4,29.43,342274.0,23.4938,23.5097,23.4459,23.4698,342274.0
2016-02-17 11:10:00,29.43,29.43,29.33,29.34,296781.0,23.4698,23.4698,23.3901,23.3981,296781.0
2016-02-17 11:15:00,29.33,29.42,29.32,29.42,176284.0,23.3901,23.4619,23.3821,23.4619,176284.0
2016-02-17 11:20:00,29.42,29.43,29.31,29.31,342258.0,23.4619,23.4698,23.3741,23.3741,342258.0
2016-02-17 11:25:00,29.31,29.32,29.27,29.3,211410.0,23.3741,23.3821,23.3422,23.3662,211410.0
2016-02-17 11:30:00,29.31,29.32,29.27,29.31,219535.0,23.3741,23.3821,23.3422,23.3741,219535.0
2016-02-17 11:35:00,29.3,29.31,29.21,29.26,174726.0,23.3662,23.3741,23.2944,23.3343,174726.0
2016-02-17 11:40:00,29.26,29.27,29.2,29.23,324681.0,23.3343,23.3422,23.2864,23.3103,324681.0
2016-02-17 11:45:00,29.23,29.27,29.21,29.25,139316.0,23.3103,23.3422,23.2944,23.3263,139316.0
2016-02-17 11:50:00,29.24,29.31,29.24,29.3,127264.0,23.3183,23.3741,23.3183,23.3662,127264.0
2016-02-17 11:55:00,29.3,29.3,29.26,29.28,158255.0,23.3662,23.3662,23.3343,23.3502,158255.0
2016-02-17 12:00:00,29.29,29.33,29.28,29.31,150037.0,23.3582,23.3901,23.3502,23.3741,150037.0
2016-02-17 12:05:00,29.31,29.36,29.31,29.32,132962.0,23.3741,23.414,23.3741,23.3821,132962.0
2016-02-17 12:10:00,29.32,29.34,29.31,29.34,105551.0,23.3821,23.3981,23.3741,23.3981,105551.0
2016-02-17 12:15:00,29.34,29.41,29.33,29.41,103824.0,23.3981,23.4539,23.3901,23.4539,103824.0
2016-02-17 12:20:00,29.4,29.41,29.37,29.39,154587.0,23.4459,23.4539,23.422,23.4379,154587.0
2016-02-17 12:25:00,29.4,29.44,29.39,29.39,153705.0,23.4459,23.4778,23.4379,23.4379,153705.0
2016-02-17 12:30:00,29.4,29.48,29.39,29.46,220040.0,23.4459,23.5097,23.4379,23.4938,220040.0
2016-02-17 12:35:00,29.45,29.46,29.41,29.42,97189.0,23.4858,23.4938,23.4539,23.4619,97189.0
2016-02-17 12:40:00,29.42,29.44,29.35,29.36,218391.0,23.4619,23.4778,23.406,23.414,218391.0
2016-02-17 12:45:00,29.36,29.4,29.35,29.38,143250.0,23.414,23.4459,23.406,23.43,143250.0
2016-02-17 12:50:00,29.38,29.44,29.37,29.43,134401.0,23.43,23.4778,23.422,23.4698,134401.0
2016-02-17 12:55:00,29.43,29.44,29.36,29.38,132172.0,23.4698,23.4778,23.414,23.43,132172.0
2016-02-17 13:00:00,29.37,29.44,29.36,29.44,215718.0,23.422,23.4778,23.414,23.4778,215718.0
2016-02-17 13:05:00,29.44,29.44,29.39,29.43,229742.0,23.4778,23.4778,23.4379,23.4698,229742.0
2016-02-17 13:10:00,29.43,29.46,29.41,29.46,99151.0,23.4698,23.4938,23.4539,23.4938,99151.0
2016-02-17 13:15:00,29.46,29.47,29.44,29.46,78255.0,23.4938,23.5017,23.4778,23.4938,78255.0
2016-02-17 13:20:00,29.46,29.49,29.45,29.46,123469.0,23.4938,23.5177,23.4858,23.4938,123469.0
2016-02-17 13:25:00,29.46,29.47,29.44,29.46,161941.0,23.4938,23.5017,23.4778,23.4938,161941.0
2016-02-17 13:30:00,29.45,29.46,29.41,29.43,131587.0,23.4858,23.4938,23.4539,23.4698,131587.0
2016-02-17 13:35:00,29.43,29.43,29.4,29.42,151143.0,23.4698,23.4698,23.4459,23.4619,151143.0
2016-02-17 13:40:00,29.42,29.48,29.41,29.48,106016.0,23.4619,23.5097,23.4539,23.5097,106016.0
2016-02-17 13:45:00,29.47,29.5,29.46,29.48,224323.0,23.5017,23.5257,23.4938,23.5097,224323.0
2016-02-17 13:50:00,29.49,29.5,29.46,29.46,232378.0,23.5177,23.5257,23.4938,23.4938,232378.0
2016-02-17 13:55:00,29.46,29.49,29.44,29.44,116058.0,23.4938,23.5177,23.4778,23.4778,116058.0
2016-02-17 14:00:00,29.44,29.5,29.42,29.49,213948.0,23.4778,23.5257,23.4619,23.5177,213948.0
2016-02-17 14:05:00,29.49,29.6,29.48,29.58,448513.0,23.5177,23.6054,23.5097,23.5894,448513.0
2016-02-17 14:10:00,29.59,29.6,29.56,29.58,191601.0,23.5974,23.6054,23.5735,23.5894,191601.0
2016-02-17 14:15:00,29.58,29.59,29.55,29.59,139002.0,23.5894,23.5974,23.5655,23.5974,139002.0
2016-02-17 14:20:00,29.59,29.62,29.57,29.58,167136.0,23.5974,23.6213,23.5815,23.5894,167136.0
2016-02-17 14:25:00,29.58,29.59,29.54,29.56,90284.0,23.5894,23.5974,23.5575,23.5735,90284.0
2016-02-17 14:30:00,29.55,29.56,29.49,29.5,271355.0,23.5655,23.5735,23.5177,23.5257,271355.0
2016-02-17 14:35:00,29.51,29.55,29.5,29.53,128399.0,23.5336,23.5655,23.5257,23.5496,128399.0
2016-02-17 14:40:00,29.53,29.58,29.52,29.56,250259.0,23.5496,23.5894,23.5416,23.5735,250259.0
2016-02-17 14:45:00,29.56,29.57,29.5,29.5,248645.0,23.5735,23.5815,23.5257,23.5257,248645.0
2016-02-17 14:50:00,29.51,29.51,29.45,29.46,170767.0,23.5336,23.5336,23.4858,23.4938,170767.0
2016-02-17 14:55:00,29.46,29.48,29.45,29.46,138024.0,23.4938,23.5097,23.4858,23.4938,138024.0
2016-02-17 15:00:00,29.46,29.48,29.45,29.48,147625.0,23.4938,23.5097,23.4858,23.5097,147625.0
2016-02-17 15:05:00,29.48,29.49,29.46,29.49,187471.0,23.5097,23.5177,23.4938,23.5177,187471.0
2016-02-17 15:10:00,29.49,29.53,29.48,29.53,211232.0,23.5177,23.5496,23.5097,23.5496,211232.0
2016-02-17 15:15:00,29.52,29.54,29.5,29.52,192191.0,23.5416,23.5575,23.5257,23.5416,192191.0
2016-02-17 15:20:00,29.52,29.52,29.4,29.41,306850.0,23.5416,23.5416,23.4459,23.4539,306850.0
2016-02-17 15:25:00,29.4,29.44,29.39,29.43,307568.0,23.4459,23.4778,23.4379,23.4698,307568.0
2016-02-17 15:30:00,29.43,29.46,29.4,29.41,273136.0,23.4698,23.4938,23.4459,23.4539,273136.0
2016-02-17 15:35:00,29.4,29.45,29.37,29.44,408302.0,23.4459,23.4858,23.422,23.4778,408302.0
2016-02-17 15:40:00,29.45,29.48,29.44,29.46,384601.0,23.4858,23.5097,23.4778,23.4938,384601.0
2016-02-17 15:45:00,29.46,29.47,29.43,29.44,398959.0,23.4938,23.5017,23.4698,23.4778,398959.0
2016-02-17 15:50:00,29.44,29.47,29.43,29.45,602465.0,23.4778,23.5017,23.4698,23.4858,602465.0
2016-02-17 15:55:00,29.46,29.47,29.43,29.47,1698237.0,23.4938,23.5017,23.4698,23.5017,1698237.0
2016-02-18 09:30:00,29.52,29.57,29.44,29.51,541078.0,23.5416,23.5815,23.4778,23.5336,541078.0
2016-02-18 09:35:00,29.51,29.61,29.48,29.55,327519.0,23.5336,23.6134,23.5097,23.5655,327519.0
2016-02-18 09:40:00,29.55,29.67,29.55,29.55,351839.0,23.5655,23.6612,23.5655,23.5655,351839.0
2016-02-18 09:45:00,29.55,29.63,29.54,29.61,249415.0,23.5655,23.6293,23.5575,23.6134,249415.0
2016-02-18 09:50:00,29.61,29.71,29.6,29.7,211436.0,23.6134,23.6931,23.6054,23.6851,211436.0
2016-02-18 09:55:00,29.7,29.7,29.58,29.62,228752.0,23.6851,23.6851,23.5894,23.6213,228752.0
2016-02-18 10:00:00,29.62,29.62,29.52,29.62,363095.0,23.6213,23.6213,23.5416,23.6213,363095.0
2016-02-18 10:05:00,29.62,29.66,29.57,29.57,172067.0,23.6213,23.6532,23.5815,23.5815,172067.0
2016-02-18 10:10:00,29.57,29.68,29.57,29.68,174276.0,23.5815,23.6692,23.5815,23.6692,174276.0
2016-02-18 10:15:00,29.68,29.69,29.63,29.64,180504.0,23.6692,23.6772,23.6293,23.6373,180504.0
2016-02-18 10:20:00,29.64,29.75,29.6,29.69,260437.0,23.6373,23.725,23.6054,23.6772,260437.0
2016-02-18 10:25:00,29.68,29.75,29.68,29.75,275341.0,23.6692,23.725,23.6692,23.725,275341.0
2016-02-18 10:30:00,29.74,29.76,29.7,29.73,352886.0,23.717,23.733,23.6851,23.7091,352886.0
2016-02-18 10:35:00,29.73,29.74,29.7,29.73,135318.0,23.7091,23.717,23.6851,23.7091,135318.0
2016-02-18 10:40:00,29.72,29.75,29.68,29.72,154027.0,23.7011,23.725,23.6692,23.7011,154027.0
2016-02-18 10:45:00,29.72,29.72,29.61,29.62,220969.0,23.7011,23.7011,23.6134,23.6213,220969.0
2016-02-18 10:50:00,29.61,29.65,29.61,29.62,202301.0,23.6134,23.6453,23.6134,23.6213,202301.0
2016-02-18 10:55:00,29.62,29.67,29.62,29.65,147510.0,23.6213,23.6612,23.6213,23.6453,147510.0
2016-02-18 11:00:00,29.65,29.67,29.55,29.56,373861.0,23.6453,23.6612,23.5655,23.5735,373861.0
2016-02-18 11:05:00,29.57,29.6,29.53,29.57,418417.0,23.5815,23.6054,23.5496,23.5815,418417.0
2016-02-18 11:10:00,29.57,29.6,29.55,29.6,117393.0,23.5815,23.6054,23.5655,23.6054,117393.0
2016-02-18 11:15:00,29.6,29.63,29.58,29.59,166621.0,23.6054,23.6293,23.5894,23.5974,166621.0
2016-02-18 11:20:00,29.59,29.62,29.57,29.62,248681.0,23.5974,23.6213,23.5815,23.6213,248681.0
2016-02-18 11:25:00,29.62,29.66,29.59,29.66,246090.0,23.6213,23.6532,23.5974,23.6532,246090.0
2016-02-18 11:30:00,29.66,29.67,29.6,29.64,172691.0,23.6532,23.6612,23.6054,23.6373,172691.0
2016-02-18 11:35:00,29.63,29.69,29.61,29.68,247476.0,23.6293,23.6772,23.6134,23.6692,247476.0
2016-02-18 11:40:00,29.68,29.69,29.63,29.65,287010.0,23.6692,23.6772,23.6293,23.6453,287010.0
2016-02-18 11:45:00,29.64,29.65,29.6,29.64,191105.0,23.6373,23.6453,23.6054,23.6373,191105.0
2016-02-18 11:50:00,29.64,29.66,29.62,29.62,197999.0,23.6373,23.6532,23.6213,23.6213,197999.0
2016-02-18 11:55:00,29.62,29.65,29.58,29.63,157509.0,23.6213,23.6453,23.5894,23.6293,157509.0
2016-02-18 12:00:00,29.62,29.65,29.61,29.63,341561.0,23.6213,23.6453,23.6134,23.6293,341561.0
2016-02-18 12:05:00,29.63,29.64,29.59,29.6,170282.0,23.6293,23.6373,23.5974,23.6054,170282.0
2016-02-18 12:10:00,29.6,29.61,29.59,29.6,192945.0,23.6054,23.6134,23.5974,23.6054,192945.0
2016-02-18 12:15:00,29.6,29.63,29.59,29.62,253522.0,23.6054,23.6293,23.5974,23.6213,253522.0
2016-02-18 12:20:00,29.62,29.63,29.59,29.6,236961.0,23.6213,23.6293,23.5974,23.6054,236961.0
2016-02-18 12:25:00,29.6,29.61,29.58,29.6,214511.0,23.6054,23.6134,23.5894,23.6054,214511.0
2016-02-18 12:30:00,29.6,29.62,29.59,29.61,64144.0,23.6054,23.6213,23.5974,23.6134,64144.0
2016-02-18 12:35:00,29.61,29.63,29.58,29.59,117054.0,23.6134,23.6293,23.5894,23.5974,117054.0
2016-02-18 12:40:00,29.59,29.6,29.54,29.54,183853.0,23.5974,23.6054,23.5575,23.5575,183853.0
2016-02-18 12:45:00,29.54,29.55,29.51,29.54,85712.0,23.5575,23.5655,23.5336,23.5575,85712.0
2016-02-18 12:50:00,29.54,29.59,29.54,29.59,81177.0,23.5575,23.5974,23.5575,23.5974,81177.0
2016-02-18 12:55:00,29.59,29.61,29.58,29.6,187576.0,23.5974,23.6134,23.5894,23.6054,187576.0
2016-02-18 13:00:00,29.6,29.65,29.59,29.63,275980.0,23.6054,23.6453,23.5974,23.6293,275980.0
2016-02-18 13:05:00,29.63,29.65,29.62,29.65,104959.0,23.6293,23.6453,23.6213,23.6453,104959.0
2016-02-18 13:10:00,29.65,29.65,29.6,29.62,209937.0,23.6453,23.6453,23.6054,23.6213,209937.0
2016-02-18 13:15:00,29.62,29.62,29.57,29.61,137960.0,23.6213,23.6213,23.5815,23.6134,137960.0
2016-02-18 13:20:00,29.6,29.61,29.57,29.59,119196.0,23.6054,23.6134,23.5815,23.5974,119196.0
2016-02-18 13:25:00,29.6,29.64,29.59,29.64,71918.0,23.6054,23.6373,23.5974,23.6373,71918.0
2016-02-18 13:30:00,29.64,29.66,29.62,29.62,137837.0,23.6373,23.6532,23.6213,23.6213,137837.0
2016-02-18 13:35:00,29.62,29.64,29.6,29.61,245252.0,23.6213,23.6373,23.6054,23.6134,245252.0
2016-02-18 13:40:00,29.61,29.61,29.57,29.58,335317.0,23.6134,23.6134,23.5815,23.5894,335317.0
2016-02-18 13:45:00,29.58,29.61,29.56,29.57,137274.0,23.5894,23.6134,23.5735,23.5815,137274.0
2016-02-18 13:50:00,29.58,29.59,29.56,29.58,117802.0,23.5894,23.5974,23.5735,23.5894,117802.0
2016-02-18 13:55:00,29.58,29.62,29.57,29.61,155529.0,23.5894,23.6213,23.5815,23.6134,155529.0
2016-02-18 14:00:00,29.61,29.65,29.61,29.64,241467.0,23.6134,23.6453,23.6134,23.6373,241467.0
2016-02-18 14:05:00,29.64,29.66,29.62,29.64,142488.0,23.6373,23.6532,23.6213,23.6373,142488.0
2016-02-18 14:10:00,29.65,29.66,29.62,29.63,104211.0,23.6453,23.6532,23.6213,23.6293,104211.0
2016-02-18 14:15:00,29.63,29.64,29.61,29.63,70876.0,23.6293,23.6373,23.6134,23.6293,70876.0
2016-02-18 14:20:00,29.63,29.67,29.63,29.65,86853.0,23.6293,23.6612,23.6293,23.6453,86853.0
2016-02-18 14:25:00,29.66,29.68,29.64,29.64,185489.0,23.6532,23.6692,23.6373,23.6373,185489.0
2016-02-18 14:30:00,29.64,29.67,29.63,29.63,130904.0,23.6373,23.6612,23.6293,23.6293,130904.0
2016-02-18 14:35:00,29.64,29.67,29.63,29.64,216482.0,23.6373,23.6612,23.6293,23.6373,216482.0
2016-02-18 14:40:00,29.63,29.67,29.63,29.66,255143.0,23.6293,23.6612,23.6293,23.6532,255143.0
2016-02-18 14:45:00,29.65,29.66,29.64,29.66,90092.0,23.6453,23.6532,23.6373,23.6532,90092.0
2016-02-18 14:50:00,29.66,29.68,29.65,29.68,82383.0,23.6532,23.6692,23.6453,23.6692,82383.0
2016-02-18 14:55:00,29.68,29.68,29.63,29.66,177023.0,23.6692,23.6692,23.6293,23.6532,177023.0
2016-02-18 15:00:00,29.66,29.67,29.63,29.63,92717.0,23.6532,23.6612,23.6293,23.6293,92717.0
2016-02-18 15:05:00,29.64,29.64,29.59,29.59,292826.0,23.6373,23.6373,23.5974,23.5974,292826.0
2016-02-18 15:10:00,29.59,29.6,29.54,29.55,214016.0,23.5974,23.6054,23.5575,23.5655,214016.0
2016-02-18 15:15:00,29.55,29.59,29.54,29.57,318131.0,23.5655,23.5974,23.5575,23.5815,318131.0
2016-02-18 15:20:00,29.58,29.6,29.55,29.6,188271.0,23.5894,23.6054,23.5655,23.6054,188271.0
2016-02-18 15:25:00,29.59,29.6,29.54,29.57,198944.0,23.5974,23.6054,23.5575,23.5815,198944.0
2016-02-18 15:30:00,29.57,29.58,29.51,29.55,275705.0,23.5815,23.5894,23.5336,23.5655,275705.0
2016-02-18 15:35:00,29.55,29.58,29.52,29.55,218881.0,23.5655,23.5894,23.5416,23.5655,218881.0
2016-02-18 15:40:00,29.56,29.56,29.5,29.52,271143.0,23.5735,23.5735,23.5257,23.5416,271143.0
2016-02-18 15:45:00,29.52,29.52,29.42,29.43,447165.0,23.5416,23.5416,23.4619,23.4698,447165.0
2016-02-18 15:50:00,29.44,29.46,29.39,29.43,510919.0,23.4778,23.4938,23.4379,23.4698,510919.0
2016-02-18 15:55:00,29.43,29.44,29.38,29.42,1309711.0,23.4698,23.4778,23.43,23.4619,1309711.0
2016-02-19 09:30:00,29.2,29.32,29.1,29.28,2365201.0,23.2864,23.3821,23.2067,23.3502,2365201.0
2016-02-19 09:35:00,29.27,29.28,29.04,29.04,831844.0,23.3422,23.3502,23.1588,23.1588,831844.0
2016-02-19 09:40:00,29.04,29.16,29.02,29.14,507425.0,23.1588,23.2545,23.1429,23.2386,507425.0
2016-02-19 09:45:00,29.14,29.22,29.11,29.15,392886.0,23.2386,23.3024,23.2146,23.2465,392886.0
2016-02-19 09:50:00,29.14,29.26,29.12,29.23,508932.0,23.2386,23.3343,23.2226,23.3103,508932.0
2016-02-19 09:55:00,29.23,29.24,29.16,29.16,295930.0,23.3103,23.3183,23.2545,23.2545,295930.0
2016-02-19 10:00:00,29.16,29.17,29.0,29.01,418142.0,23.2545,23.2625,23.1269,23.1349,418142.0
2016-02-19 10:05:00,29.0,29.11,29.0,29.06,305796.0,23.1269,23.2146,23.1269,23.1748,305796.0
2016-02-19 10:10:00,29.07,29.08,29.01,29.07,395288.0,23.1827,23.1907,23.1349,23.1827,395288.0
2016-02-19 10:15:00,29.07,29.26,29.05,29.25,504164.0,23.1827,23.3343,23.1668,23.3263,504164.0
2016-02-19 10:20:00,29.25,29.25,29.15,29.18,348448.0,23.3263,23.3263,23.2465,23.2705,348448.0
2016-02-19 10:25:00,29.19,29.24,29.17,29.23,531198.0,23.2784,23.3183,23.2625,23.3103,531198.0
2016-02-19 10:30:00,29.22,29.33,29.2,29.33,364318.0,23.3024,23.3901,23.2864,23.3901,364318.0
2016-02-19 10:35:00,29.33,29.33,29.23,29.27,218946.0,23.3901,23.3901,23.3103,23.3422,218946.0
2016-02-19 10:40:00,29.27,29.31,29.22,29.22,286222.0,23.3422,23.3741,23.3024,23.3024,286222.0
2016-02-19 10:45:00,29.22,29.29,29.22,29.26,258176.0,23.3024,23.3582,23.3024,23.3343,258176.0
2016-02-19 10:50:00,29.26,29.28,29.19,29.2,369600.0,23.3343,23.3502,23.2784,23.2864,369600.0
2016-02-19 10:55:00,29.19,29.21,29.16,29.17,292813.0,23.2784,23.2944,23.2545,23.2625,292813.0
2016-02-19 11:00:00,29.16,29.16,29.07,29.1,442249.0,23.2545,23.2545,23.1827,23.2067,442249.0
2016-02-19 11:05:00,29.11,29.11,29.02,29.03,364162.0,23.2146,23.2146,23.1429,23.1508,364162.0
2016-02-19 11:10:00,29.03,29.12,29.02,29.11,306238.0,23.1508,23.2226,23.1429,23.2146,306238.0
2016-02-19 11:15:00,29.1,29.13,29.07,29.12,471243.0,23.2067,23.2306,23.1827,23.2226,471243.0
2016-02-19 11:20:00,29.12,29.16,29.1,29.11,214782.0,23.2226,23.2545,23.2067,23.2146,214782.0
2016-02-19 11:25:00,29.11,29.17,29.09,29.16,265474.0,23.2146,23.2625,23.1987,23.2545,265474.0
2016-02-19 11:30:00,29.16,29.26,29.15,29.25,415404.0,23.2545,23.3343,23.2465,23.3263,415404.0
2016-02-19 11:35:00,29.25,29.26,29.16,29.2,357267.0,23.3263,23.3343,23.2545,23.2864,357267.0
2016-02-19 11:40:00,29.2,29.24,29.18,29.23,423482.0,23.2864,23.3183,23.2705,23.3103,423482.0
2016-02-19 11:45:00,29.22,29.23,29.12,29.15,344885.0,23.3024,23.3103,23.2226,23.2465,344885.0
2016-02-19 11:50:00,29.15,29.21,29.15,29.2,187504.0,23.2465,23.2944,23.2465,23.2864,187504.0
2016-02-19 11:55:00,29.2,29.2,29.06,29.06,264744.0,23.2864,23.2864,23.1748,23.1748,264744.0
2016-02-19 12:00:00,29.06,29.11,29.06,29.08,254490.0,23.1748,23.2146,23.1748,23.1907,254490.0
2016-02-19 12:05:00,29.08,29.15,29.05,29.15,166076.0,23.1907,23.2465,23.1668,23.2465,166076.0
2016-02-19 12:10:00,29.15,29.15,29.1,29.12,181485.0,23.2465,23.2465,23.2067,23.2226,181485.0
2016-02-19 12:15:00,29.11,29.12,29.08,29.1,209935.0,23.2146,23.2226,23.1907,23.2067,209935.0
2016-02-19 12:20:00,29.1,29.14,29.09,29.13,250899.0,23.2067,23.2386,23.1987,23.2306,250899.0
2016-02-19 12:25:00,29.14,29.15,29.06,29.06,252080.0,23.2386,23.2465,23.1748,23.1748,252080.0
2016-02-19 12:30:00,29.06,29.1,29.06,29.1,105655.0,23.1748,23.2067,23.1748,23.2067,105655.0
2016-02-19 12:35:00,29.1,29.13,29.06,29.09,157355.0,23.2067,23.2306,23.1748,23.1987,157355.0
2016-02-19 12:40:00,29.09,29.12,29.08,29.11,119665.0,23.1987,23.2226,23.1907,23.2146,119665.0
2016-02-19 12:45:00,29.12,29.12,29.06,29.06,158375.0,23.2226,23.2226,23.1748,23.1748,158375.0
2016-02-19 12:50:00,29.06,29.13,29.06,29.1,367302.0,23.1748,23.2306,23.1748,23.2067,367302.0
2016-02-19 12:55:00,29.1,29.1,29.05,29.08,168294.0,23.2067,23.2067,23.1668,23.1907,168294.0
2016-02-19 13:00:00,29.08,29.1,29.04,29.05,142051.0,23.1907,23.2067,23.1588,23.1668,142051.0
2016-02-19 13:05:00,29.04,29.05,29.01,29.01,393018.0,23.1588,23.1668,23.1349,23.1349,393018.0
2016-02-19 13:10:00,29.02,29.04,29.0,29.04,353692.0,23.1429,23.1588,23.1269,23.1588,353692.0
2016-02-19 13:15:00,29.03,29.04,28.99,29.0,589055.0,23.1508,23.1588,23.1189,23.1269,589055.0
2016-02-19 13:20:00,29.01,29.01,28.99,29.01,315392.0,23.1349,23.1349,23.1189,23.1349,315392.0
2016-02-19 13:25:00,29.01,29.04,29.0,29.02,319386.0,23.1349,23.1588,23.1269,23.1429,319386.0
2016-02-19 13:30:00,29.02,29.09,29.01,29.07,348779.0,23.1429,23.1987,23.1349,23.1827,348779.0
2016-02-19 13:35:00,29.07,29.08,29.05,29.08,432839.0,23.1827,23.1907,23.1668,23.1907,432839.0
2016-02-19 13:40:00,29.08,29.08,29.03,29.03,347257.0,23.1907,23.1907,23.1508,23.1508,347257.0
2016-02-19 13:45:00,29.03,29.12,29.02,29.12,363296.0,23.1508,23.2226,23.1429,23.2226,363296.0
2016-02-19 13:50:00,29.11,29.17,29.08,29.09,309933.0,23.2146,23.2625,23.1907,23.1987,309933.0
2016-02-19 13:55:00,29.09,29.1,29.07,29.09,155475.0,23.1987,23.2067,23.1827,23.1987,155475.0
2016-02-19 14:00:00,29.08,29.09,29.01,29.02,505847.0,23.1907,23.1987,23.1349,23.1429,505847.0
2016-02-19 14:05:00,29.02,29.02,29.0,29.01,407522.0,23.1429,23.1429,23.1269,23.1349,407522.0
2016-02-19 14:10:00,29.01,29.01,29.0,29.01,300562.0,23.1349,23.1349,23.1269,23.1349,300562.0
2016-02-19 14:15:00,29.01,29.01,28.98,28.99,476384.0,23.1349,23.1349,23.111,23.1189,476384.0
2016-02-19 14:20:00,28.99,29.01,28.97,28.99,290022.0,23.1189,23.1349,23.103,23.1189,290022.0
2016-02-19 14:25:00,28.99,29.02,28.98,28.99,298361.0,23.1189,23.1429,23.111,23.1189,298361.0
2016-02-19 14:30:00,28.98,28.99,28.94,28.95,303803.0,23.111,23.1189,23.0791,23.087,303803.0
2016-02-19 14:35:00,28.95,28.95,28.88,28.9,743808.0,23.087,23.087,23.0312,23.0472,743808.0
2016-02-19 14:40:00,28.9,28.91,28.87,28.9,365387.0,23.0472,23.0551,23.0232,23.0472,365387.0
2016-02-19 14:45:00,28.9,28.9,28.84,28.84,396130.0,23.0472,23.0472,22.9993,22.9993,396130.0
2016-02-19 14:50:00,28.84,28.86,28.78,28.8,662627.0,22.9993,23.0153,22.9515,22.9674,662627.0
2016-02-19 14:55:00,28.8,28.82,28.74,28.76,866449.0,22.9674,22.9834,22.9196,22.9355,866449.0
2016-02-19 15:00:00,28.76,28.84,28.74,28.82,676689.0,22.9355,22.9993,22.9196,22.9834,676689.0
2016-02-19 15:05:00,28.81,28.87,28.81,28.87,370571.0,22.9754,23.0232,22.9754,23.0232,370571.0
2016-02-19 15:10:00,28.87,28.9,28.85,28.88,514220.0,23.0232,23.0472,23.0073,23.0312,514220.0
2016-02-19 15:15:00,28.89,28.89,28.85,28.85,304337.0,23.0392,23.0392,23.0073,23.0073,304337.0
2016-02-19 15:20:00,28.86,28.88,28.82,28.84,817168.0,23.0153,23.0312,22.9834,22.9993,817168.0
2016-02-19 15:25:00,28.84,28.84,28.79,28.79,613144.0,22.9993,22.9993,22.9594,22.9594,613144.0
2016-02-19 15:30:00,28.79,28.81,28.78,28.79,459372.0,22.9594,22.9754,22.9515,22.9594,459372.0
2016-02-19 15:35:00,28.79,28.81,28.76,28.8,557381.0,22.9594,22.9754,22.9355,22.9674,557381.0
2016-02-19 15:40:00,28.8,28.82,28.78,28.79,773896.0,22.9674,22.9834,22.9515,22.9594,773896.0
2016-02-19 15:45:00,28.79,28.82,28.75,28.8,1240368.0,22.9594,22.9834,22.9275,22.9674,1240368.0
2016-02-19 15:50:00,28.8,28.83,28.78,28.81,858250.0,22.9674,22.9913,22.9515,22.9754,858250.0
2016-02-19 15:55:00,28.82,28.82,28.71,28.71,2483516.0,22.9834,22.9834,22.8956,22.8956,2483516.0
2016-02-22 09:30:00,29.14,29.25,29.0,29.08,825590.0,23.2386,23.3263,23.1269,23.1907,825590.0
2016-02-22 09:35:00,29.08,29.27,29.08,29.21,415584.0,23.1907,23.3422,23.1907,23.2944,415584.0
2016-02-22 09:40:00,29.22,29.29,29.2,29.26,718014.0,23.3024,23.3582,23.2864,23.3343,718014.0
2016-02-22 09:45:00,29.26,29.39,29.25,29.35,365251.0,23.3343,23.4379,23.3263,23.406,365251.0
2016-02-22 09:50:00,29.35,29.38,29.23,29.28,347879.0,23.406,23.43,23.3103,23.3502,347879.0
2016-02-22 09:55:00,29.28,29.37,29.27,29.36,264351.0,23.3502,23.422,23.3422,23.414,264351.0
2016-02-22 10:00:00,29.36,29.54,29.35,29.53,520010.0,23.414,23.5575,23.406,23.5496,520010.0
2016-02-22 10:05:00,29.52,29.52,29.39,29.41,432559.0,23.5416,23.5416,23.4379,23.4539,432559.0
2016-02-22 10:10:00,29.41,29.45,29.39,29.45,206577.0,23.4539,23.4858,23.4379,23.4858,206577.0
2016-02-22 10:15:00,29.45,29.46,29.37,29.37,297854.0,23.4858,23.4938,23.422,23.422,297854.0
2016-02-22 10:20:00,29.37,29.42,29.35,29.39,420405.0,23.422,23.4619,23.406,23.4379,420405.0
2016-02-22 10:25:00,29.4,29.42,29.37,29.38,214033.0,23.4459,23.4619,23.422,23.43,214033.0
2016-02-22 10:30:00,29.39,29.41,29.34,29.37,501926.0,23.4379,23.4539,23.3981,23.422,501926.0
2016-02-22 10:35:00,29.36,29.37,29.3,29.33,296212.0,23.414,23.422,23.3662,23.3901,296212.0
2016-02-22 10:40:00,29.32,29.33,29.3,29.32,137530.0,23.3821,23.3901,23.3662,23.3821,137530.0
2016-02-22 10:45:00,29.31,29.39,29.31,29.38,140422.0,23.3741,23.4379,23.3741,23.43,140422.0
2016-02-22 10:50:00,29.38,29.4,29.34,29.34,113347.0,23.43,23.4459,23.3981,23.3981,113347.0
2016-02-22 10:55:00,29.35,29.35,29.29,29.3,142106.0,23.406,23.406,23.3582,23.3662,142106.0
2016-02-22 11:00:00,29.29,29.37,29.27,29.34,226129.0,23.3582,23.422,23.3422,23.3981,226129.0
2016-02-22 11:05:00,29.34,29.35,29.3,29.34,165678.0,23.3981,23.406,23.3662,23.3981,165678.0
2016-02-22 11:10:00,29.34,29.39,29.32,29.38,149685.0,23.3981,23.4379,23.3821,23.43,149685.0
2016-02-22 11:15:00,29.37,29.39,29.34,29.35,128315.0,23.422,23.4379,23.3981,23.406,128315.0
2016-02-22 11:20:00,29.35,29.36,29.3,29.31,151407.0,23.406,23.414,23.3662,23.3741,151407.0
2016-02-22 11:25:00,29.3,29.39,29.3,29.37,143029.0,23.3662,23.4379,23.3662,23.422,143029.0
2016-02-22 11:30:00,29.37,29.39,29.33,29.37,108953.0,23.422,23.4379,23.3901,23.422,108953.0
2016-02-22 11:35:00,29.37,29.39,29.35,29.38,104539.0,23.422,23.4379,23.406,23.43,104539.0
2016-02-22 11:40:00,29.39,29.4,29.36,29.36,163330.0,23.4379,23.4459,23.414,23.414,163330.0
2016-02-22 11:45:00,29.37,29.4,29.36,29.39,158123.0,23.422,23.4459,23.414,23.4379,158123.0
2016-02-22 11:50:00,29.39,29.4,29.34,29.35,124501.0,23.4379,23.4459,23.3981,23.406,124501.0
2016-02-22 11:55:00,29.35,29.4,29.34,29.39,145173.0,23.406,23.4459,23.3981,23.4379,145173.0
2016-02-22 12:00:00,29.38,29.4,29.36,29.38,146089.0,23.43,23.4459,23.414,23.43,146089.0
2016-02-22 12:05:00,29.39,29.42,29.37,29.4,230759.0,23.4379,23.4619,23.422,23.4459,230759.0
2016-02-22 12:10:00,29.4,29.4,29.36,29.39,146974.0,23.4459,23.4459,23.414,23.4379,146974.0
2016-02-22 12:15:00,29.39,29.42,29.37,29.41,101257.0,23.4379,23.4619,23.422,23.4539,101257.0
2016-02-22 12:20:00,29.41,29.43,29.4,29.43,100227.0,23.4539,23.4698,23.4459,23.4698,100227.0
2016-02-22 12:25:00,29.43,29.47,29.42,29.44,490201.0,23.4698,23.5017,23.4619,23.4778,490201.0
2016-02-22 12:30:00,29.43,29.49,29.43,29.47,284253.0,23.4698,23.5177,23.4698,23.5017,284253.0
2016-02-22 12:35:00,29.47,29.52,29.47,29.47,205043.0,23.5017,23.5416,23.5017,23.5017,205043.0
2016-02-22 12:40:00,29.47,29.48,29.43,29.44,95900.0,23.5017,23.5097,23.4698,23.4778,95900.0
2016-02-22 12:45:00,29.43,29.45,29.4,29.41,103477.0,23.4698,23.4858,23.4459,23.4539,103477.0
2016-02-22 12:50:00,29.4,29.43,29.4,29.41,149826.0,23.4459,23.4698,23.4459,23.4539,149826.0
2016-02-22 12:55:00,29.4,29.41,29.36,29.37,119049.0,23.4459,23.4539,23.414,23.422,119049.0
2016-02-22 13:00:00,29.37,29.39,29.36,29.38,119221.0,23.422,23.4379,23.414,23.43,119221.0
2016-02-22 13:05:00,29.37,29.4,29.37,29.38,99957.0,23.422,23.4459,23.422,23.43,99957.0
2016-02-22 13:10:00,29.38,29.4,29.37,29.37,76467.0,23.43,23.4459,23.422,23.422,76467.0
2016-02-22 13:15:00,29.37,29.38,29.35,29.36,102052.0,23.422,23.43,23.406,23.414,102052.0
2016-02-22 13:20:00,29.36,29.38,29.35,29.36,138176.0,23.414,23.43,23.406,23.414,138176.0
2016-02-22 13:25:00,29.36,29.38,29.35,29.36,110342.0,23.414,23.43,23.406,23.414,110342.0
2016-02-22 13:30:00,29.36,29.38,29.35,29.36,117877.0,23.414,23.43,23.406,23.414,117877.0
2016-02-22 13:35:00,29.36,29.38,29.34,29.37,201759.0,23.414,23.43,23.3981,23.422,201759.0
2016-02-22 13:40:00,29.37,29.39,29.36,29.38,174137.0,23.422,23.4379,23.414,23.43,174137.0
2016-02-22 13:45:00,29.39,29.42,29.38,29.42,117445.0,23.4379,23.4619,23.43,23.4619,117445.0
2016-02-22 13:50:00,29.42,29.46,29.41,29.45,206614.0,23.4619,23.4938,23.4539,23.4858,206614.0
2016-02-22 13:55:00,29.45,29.45,29.43,29.43,136866.0,23.4858,23.4858,23.4698,23.4698,136866.0
2016-02-22 14:00:00,29.44,29.44,29.38,29.38,245896.0,23.4778,23.4778,23.43,23.43,245896.0
2016-02-22 14:05:00,29.39,29.4,29.35,29.37,155243.0,23.4379,23.4459,23.406,23.422,155243.0
2016-02-22 14:10:00,29.37,29.38,29.35,29.38,91152.0,23.422,23.43,23.406,23.43,91152.0
2016-02-22 14:15:00,29.38,29.38,29.33,29.33,98170.0,23.43,23.43,23.3901,23.3901,98170.0
2016-02-22 14:20:00,29.33,29.37,29.32,29.37,81542.0,23.3901,23.422,23.3821,23.422,81542.0
2016-02-22 14:25:00,29.37,29.38,29.35,29.38,125927.0,23.422,23.43,23.406,23.43,125927.0
2016-02-22 14:30:00,29.38,29.38,29.35,29.36,97936.0,23.43,23.43,23.406,23.414,97936.0
2016-02-22 14:35:00,29.36,29.37,29.34,29.35,96780.0,23.414,23.422,23.3981,23.406,96780.0
2016-02-22 14:40:00,29.35,29.36,29.33,29.34,80060.0,23.406,23.414,23.3901,23.3981,80060.0
2016-02-22 14:45:00,29.34,29.36,29.33,29.36,87739.0,23.3981,23.414,23.3901,23.414,87739.0
2016-02-22 14:50:00,29.36,29.38,29.35,29.36,105196.0,23.414,23.43,23.406,23.414,105196.0
2016-02-22 14:55:00,29.37,29.38,29.36,29.37,93056.0,23.422,23.43,23.414,23.422,93056.0
2016-02-22 15:00:00,29.37,29.38,29.32,29.34,166136.0,23.422,23.43,23.3821,23.3981,166136.0
2016-02-22 15:05:00,29.33,29.34,29.29,29.3,225413.0,23.3901,23.3981,23.3582,23.3662,225413.0
2016-02-22 15:10:00,29.29,29.32,29.29,29.31,193172.0,23.3582,23.3821,23.3582,23.3741,193172.0
2016-02-22 15:15:00,29.31,29.33,29.28,29.29,275201.0,23.3741,23.3901,23.3502,23.3582,275201.0
2016-02-22 15:20:00,29.29,29.31,29.28,29.3,282831.0,23.3582,23.3741,23.3502,23.3662,282831.0
2016-02-22 15:25:00,29.3,29.35,29.29,29.33,231519.0,23.3662,23.406,23.3582,23.3901,231519.0
2016-02-22 15:30:00,29.34,29.36,29.32,29.36,197015.0,23.3981,23.414,23.3821,23.414,197015.0
2016-02-22 15:35:00,29.36,29.36,29.35,29.35,164429.0,23.414,23.414,23.406,23.406,164429.0
2016-02-22 15:40:00,29.35,29.39,29.35,29.38,425267.0,23.406,23.4379,23.406,23.43,425267.0
2016-02-22 15:45:00,29.39,29.4,29.34,29.34,484901.0,23.4379,23.4459,23.3981,23.3981,484901.0
2016-02-22 15:50:00,29.35,29.38,29.34,29.36,524714.0,23.406,23.43,23.3981,23.414,524714.0
2016-02-22 15:55:00,29.36,29.37,29.29,29.34,2152600.0,23.414,23.422,23.3582,23.3981,2152600.0
2016-02-23 09:30:00,29.3,29.35,29.21,29.22,782777.0,23.3662,23.406,23.2944,23.3024,782777.0
2016-02-23 09:35:00,29.21,29.32,29.17,29.21,300602.0,23.2944,23.3821,23.2625,23.2944,300602.0
2016-02-23 09:40:00,29.21,29.28,29.18,29.19,344283.0,23.2944,23.3502,23.2705,23.2784,344283.0
2016-02-23 09:45:00,29.18,29.25,29.14,29.17,255918.0,23.2705,23.3263,23.2386,23.2625,255918.0
2016-02-23 09:50:00,29.17,29.21,29.16,29.21,153618.0,23.2625,23.2944,23.2545,23.2944,153618.0
2016-02-23 09:55:00,29.21,29.26,29.19,29.2,333505.0,23.2944,23.3343,23.2784,23.2864,333505.0
2016-02-23 10:00:00,29.21,29.24,29.14,29.14,291259.0,23.2944,23.3183,23.2386,23.2386,291259.0
2016-02-23 10:05:00,29.15,29.15,29.05,29.07,273678.0,23.2465,23.2465,23.1668,23.1827,273678.0
2016-02-23 10:10:00,29.07,29.08,29.01,29.02,395073.0,23.1827,23.1907,23.1349,23.1429,395073.0
2016-02-23 10:15:00,29.02,29.04,28.95,28.95,229230.0,23.1429,23.1588,23.087,23.087,229230.0
2016-02-23 10:20:00,28.95,28.99,28.93,28.96,285759.0,23.087,23.1189,23.0711,23.095,285759.0
2016-02-23 10:25:00,28.96,28.99,28.92,28.92,173008.0,23.095,23.1189,23.0631,23.0631,173008.0
2016-02-23 10:30:00,28.92,28.99,28.92,28.99,198857.0,23.0631,23.1189,23.0631,23.1189,198857.0
2016-02-23 10:35:00,28.98,28.99,28.92,28.92,142871.0,23.111,23.1189,23.0631,23.0631,142871.0
2016-02-23 10:40:00,28.93,28.94,28.89,28.92,178092.0,23.0711,23.0791,23.0392,23.0631,178092.0
2016-02-23 10:45:00,28.92,28.96,28.89,28.9,161757.0,23.0631,23.095,23.0392,23.0472,161757.0
2016-02-23 10:50:00,28.89,28.91,28.85,28.85,209626.0,23.0392,23.0551,23.0073,23.0073,209626.0
2016-02-23 10:55:00,28.86,28.86,28.8,28.81,223151.0,23.0153,23.0153,22.9674,22.9754,223151.0
2016-02-23 11:00:00,28.81,28.85,28.8,28.85,235290.0,22.9754,23.0073,22.9674,23.0073,235290.0
2016-02-23 11:05:00,28.84,28.87,28.81,28.84,192428.0,22.9993,23.0232,22.9754,22.9993,192428.0
2016-02-23 11:10:00,28.85,28.86,28.79,28.85,289799.0,23.0073,23.0153,22.9594,23.0073,289799.0
2016-02-23 11:15:00,28.86,28.96,28.85,28.95,374587.0,23.0153,23.095,23.0073,23.087,374587.0
2016-02-23 11:20:00,28.95,28.98,28.92,28.93,260502.0,23.087,23.111,23.0631,23.0711,260502.0
2016-02-23 11:25:00,28.92,28.93,28.86,28.9,234893.0,23.0631,23.0711,23.0153,23.0472,234893.0
2016-02-23 11:30:00,28.91,28.92,28.83,28.87,237968.0,23.0551,23.0631,22.9913,23.0232,237968.0
2016-02-23 11:35:00,28.86,28.96,28.85,28.93,400372.0,23.0153,23.095,23.0073,23.0711,400372.0
2016-02-23 11:40:00,28.93,28.94,28.88,28.93,230820.0,23.0711,23.0791,23.0312,23.0711,230820.0
2016-02-23 11:45:00,28.93,28.96,28.85,28.85,184810.0,23.0711,23.095,23.0073,23.0073,184810.0
2016-02-23 11:50:00,28.86,28.87,28.81,28.85,166860.0,23.0153,23.0232,22.9754,23.0073,166860.0
2016-02-23 11:55:00,28.85,28.85,28.78,28.79,235641.0,23.0073,23.0073,22.9515,22.9594,235641.0
2016-02-23 12:00:00,28.79,28.79,28.75,28.76,173814.0,22.9594,22.9594,22.9275,22.9355,173814.0
2016-02-23 12:05:00,28.76,28.83,28.75,28.8,187834.0,22.9355,22.9913,22.9275,22.9674,187834.0
2016-02-23 12:10:00,28.8,28.81,28.75,28.78,136929.0,22.9674,22.9754,22.9275,22.9515,136929.0
2016-02-23 12:15:00,28.78,28.83,28.75,28.76,205848.0,22.9515,22.9913,22.9275,22.9355,205848.0
2016-02-23 12:20:00,28.76,28.78,28.76,28.78,88801.0,22.9355,22.9515,22.9355,22.9515,88801.0
2016-02-23 12:25:00,28.78,28.81,28.77,28.77,144200.0,22.9515,22.9754,22.9435,22.9435,144200.0
2016-02-23 12:30:00,28.77,28.78,28.75,28.76,122004.0,22.9435,22.9515,22.9275,22.9355,122004.0
2016-02-23 12:35:00,28.76,28.77,28.75,28.76,101643.0,22.9355,22.9435,22.9275,22.9355,101643.0
2016-02-23 12:40:00,28.76,28.84,28.76,28.83,131022.0,22.9355,22.9993,22.9355,22.9913,131022.0
2016-02-23 12:45:00,28.82,28.86,28.81,28.86,100010.0,22.9834,23.0153,22.9754,23.0153,100010.0
2016-02-23 12:50:00,28.85,28.88,28.83,28.84,205766.0,23.0073,23.0312,22.9913,22.9993,205766.0
2016-02-23 12:55:00,28.84,28.85,28.81,28.85,155139.0,22.9993,23.0073,22.9754,23.0073,155139.0
2016-02-23 13:00:00,28.85,28.85,28.81,28.82,126504.0,23.0073,23.0073,22.9754,22.9834,126504.0
2016-02-23 13:05:00,28.81,28.83,28.79,28.8,85750.0,22.9754,22.9913,22.9594,22.9674,85750.0
2016-02-23 13:10:00,28.8,28.84,28.8,28.83,127079.0,22.9674,22.9993,22.9674,22.9913,127079.0
2016-02-23 13:15:00,28.83,28.84,28.8,28.8,147455.0,22.9913,22.9993,22.9674,22.9674,147455.0
2016-02-23 13:20:00,28.8,28.83,28.79,28.83,243270.0,22.9674,22.9913,22.9594,22.9913,243270.0
2016-02-23 13:25:00,28.83,28.84,28.8,28.8,80789.0,22.9913,22.9993,22.9674,22.9674,80789.0
2016-02-23 13:30:00,28.82,28.82,28.78,28.78,127499.0,22.9834,22.9834,22.9515,22.9515,127499.0
2016-02-23 13:35:00,28.78,28.78,28.74,28.76,275981.0,22.9515,22.9515,22.9196,22.9355,275981.0
2016-02-23 13:40:00,28.77,28.77,28.7,28.71,297372.0,22.9435,22.9435,22.8877,22.8956,297372.0
2016-02-23 13:45:00,28.71,28.75,28.69,28.72,177711.0,22.8956,22.9275,22.8797,22.9036,177711.0
2016-02-23 13:50:00,28.72,28.76,28.7,28.76,176131.0,22.9036,22.9355,22.8877,22.9355,176131.0
2016-02-23 13:55:00,28.76,28.77,28.73,28.77,138084.0,22.9355,22.9435,22.9116,22.9435,138084.0
2016-02-23 14:00:00,28.77,28.79,28.75,28.79,179938.0,22.9435,22.9594,22.9275,22.9594,179938.0
2016-02-23 14:05:00,28.79,28.82,28.76,28.77,189855.0,22.9594,22.9834,22.9355,22.9435,189855.0
2016-02-23 14:10:00,28.76,28.77,28.73,28.73,170883.0,22.9355,22.9435,22.9116,22.9116,170883.0
2016-02-23 14:15:00,28.74,28.8,28.73,28.79,236073.0,22.9196,22.9674,22.9116,22.9594,236073.0
2016-02-23 14:20:00,28.78,28.79,28.73,28.76,180634.0,22.9515,22.9594,22.9116,22.9355,180634.0
2016-02-23 14:25:00,28.76,28.76,28.71,28.71,214945.0,22.9355,22.9355,22.8956,22.8956,214945.0
2016-02-23 14:30:00,28.71,28.75,28.71,28.73,121147.0,22.8956,22.9275,22.8956,22.9116,121147.0
2016-02-23 14:35:00,28.73,28.73,28.68,28.71,157192.0,22.9116,22.9116,22.8717,22.8956,157192.0
2016-02-23 14:40:00,28.71,28.72,28.67,28.69,186990.0,22.8956,22.9036,22.8637,22.8797,186990.0
2016-02-23 14:45:00,28.68,28.72,28.68,28.69,286662.0,22.8717,22.9036,22.8717,22.8797,286662.0
2016-02-23 14:50:00,28.69,28.7,28.61,28.62,297995.0,22.8797,22.8877,22.8159,22.8239,297995.0
2016-02-23 14:55:00,28.63,28.66,28.61,28.62,199796.0,22.8318,22.8558,22.8159,22.8239,199796.0
2016-02-23 15:00:00,28.62,28.65,28.61,28.63,460814.0,22.8239,22.8478,22.8159,22.8318,460814.0
2016-02-23 15:05:00,28.63,28.67,28.62,28.64,296303.0,22.8318,22.8637,22.8239,22.8398,296303.0
2016-02-23 15:10:00,28.64,28.66,28.6,28.61,338634.0,22.8398,22.8558,22.8079,22.8159,338634.0
2016-02-23 15:15:00,28.61,28.69,28.6,28.69,186405.0,22.8159,22.8797,22.8079,22.8797,186405.0
2016-02-23 15:20:00,28.69,28.73,28.68,28.73,221824.0,22.8797,22.9116,22.8717,22.9116,221824.0
2016-02-23 15:25:00,28.72,28.78,28.72,28.74,404420.0,22.9036,22.9515,22.9036,22.9196,404420.0
2016-02-23 15:30:00,28.73,28.79,28.72,28.78,270328.0,22.9116,22.9594,22.9036,22.9515,270328.0
2016-02-23 15:35:00,28.79,28.82,28.76,28.82,532786.0,22.9594,22.9834,22.9355,22.9834,532786.0
2016-02-23 15:40:00,28.82,28.85,28.79,28.8,407608.0,22.9834,23.0073,22.9594,22.9674,407608.0
2016-02-23 15:45:00,28.81,28.83,28.8,28.81,226329.0,22.9754,22.9913,22.9674,22.9754,226329.0
2016-02-23 15:50:00,28.82,28.85,28.81,28.82,548694.0,22.9834,23.0073,22.9754,22.9834,548694.0
2016-02-23 15:55:00,28.82,28.82,28.77,28.8,1390009.0,22.9834,22.9834,22.9435,22.9674,1390009.0
2016-02-24 09:30:00,28.52,28.58,28.41,28.43,704687.0,22.7441,22.792,22.6564,22.6723,704687.0
2016-02-24 09:35:00,28.42,28.53,28.41,28.51,381200.0,22.6644,22.7521,22.6564,22.7361,381200.0
2016-02-24 09:40:00,28.51,28.56,28.48,28.54,179870.0,22.7361,22.776,22.7122,22.7601,179870.0
2016-02-24 09:45:00,28.55,28.55,28.42,28.43,250587.0,22.768,22.768,22.6644,22.6723,250587.0
2016-02-24 09:50:00,28.42,28.5,28.39,28.43,325351.0,22.6644,22.7282,22.6404,22.6723,325351.0
2016-02-24 09:55:00,28.43,28.49,28.4,28.45,199273.0,22.6723,22.7202,22.6484,22.6883,199273.0
2016-02-24 10:00:00,28.45,28.46,28.37,28.43,202273.0,22.6883,22.6963,22.6245,22.6723,202273.0
2016-02-24 10:05:00,28.42,28.48,28.4,28.48,209590.0,22.6644,22.7122,22.6484,22.7122,209590.0
2016-02-24 10:10:00,28.48,28.5,28.42,28.43,270424.0,22.7122,22.7282,22.6644,22.6723,270424.0
2016-02-24 10:15:00,28.43,28.49,28.42,28.47,175081.0,22.6723,22.7202,22.6644,22.7042,175081.0
2016-02-24 10:20:00,28.47,28.49,28.43,28.47,184116.0,22.7042,22.7202,22.6723,22.7042,184116.0
2016-02-24 10:25:00,28.47,28.5,28.44,28.49,148269.0,22.7042,22.7282,22.6803,22.7202,148269.0
2016-02-24 10:30:00,28.49,28.52,28.42,28.49,335312.0,22.7202,22.7441,22.6644,22.7202,335312.0
2016-02-24 10:35:00,28.5,28.57,28.48,28.55,112524.0,22.7282,22.784,22.7122,22.768,112524.0
2016-02-24 10:40:00,28.55,28.59,28.51,28.57,139659.0,22.768,22.7999,22.7361,22.784,139659.0
2016-02-24 10:45:00,28.57,28.59,28.53,28.58,158906.0,22.784,22.7999,22.7521,22.792,158906.0
2016-02-24 10:50:00,28.58,28.58,28.54,28.57,247356.0,22.792,22.792,22.7601,22.784,247356.0
2016-02-24 10:55:00,28.57,28.67,28.55,28.65,292279.0,22.784,22.8637,22.768,22.8478,292279.0
2016-02-24 11:00:00,28.65,28.69,28.62,28.63,338935.0,22.8478,22.8797,22.8239,22.8318,338935.0
2016-02-24 11:05:00,28.63,28.66,28.6,28.63,202230.0,22.8318,22.8558,22.8079,22.8318,202230.0
2016-02-24 11:10:00,28.63,28.65,28.6,28.63,136960.0,22.8318,22.8478,22.8079,22.8318,136960.0
2016-02-24 11:15:00,28.63,28.63,28.57,28.58,239984.0,22.8318,22.8318,22.784,22.792,239984.0
2016-02-24 11:20:00,28.58,28.71,28.57,28.68,317677.0,22.792,22.8956,22.784,22.8717,317677.0
2016-02-24 11:25:00,28.68,28.74,28.66,28.71,268051.0,22.8717,22.9196,22.8558,22.8956,268051.0
2016-02-24 11:30:00,28.71,28.78,28.69,28.75,370306.0,22.8956,22.9515,22.8797,22.9275,370306.0
2016-02-24 11:35:00,28.75,28.82,28.74,28.8,303157.0,22.9275,22.9834,22.9196,22.9674,303157.0
2016-02-24 11:40:00,28.8,28.82,28.76,28.81,246647.0,22.9674,22.9834,22.9355,22.9754,246647.0
2016-02-24 11:45:00,28.83,28.84,28.8,28.83,141021.0,22.9913,22.9993,22.9674,22.9913,141021.0
2016-02-24 11:50:00,28.83,28.9,28.83,28.86,507327.0,22.9913,23.0472,22.9913,23.0153,507327.0
2016-02-24 11:55:00,28.87,28.87,28.79,28.83,365191.0,23.0232,23.0232,22.9594,22.9913,365191.0
2016-02-24 12:00:00,28.83,28.84,28.81,28.82,358415.0,22.9913,22.9993,22.9754,22.9834,358415.0
2016-02-24 12:05:00,28.82,28.84,28.8,28.83,214519.0,22.9834,22.9993,22.9674,22.9913,214519.0
2016-02-24 12:10:00,28.84,28.84,28.81,28.83,130230.0,22.9993,22.9993,22.9754,22.9913,130230.0
2016-02-24 12:15:00,28.84,28.88,28.83,28.87,171596.0,22.9993,23.0312,22.9913,23.0232,171596.0
2016-02-24 12:20:00,28.87,28.92,28.87,28.92,230405.0,23.0232,23.0631,23.0232,23.0631,230405.0
2016-02-24 12:25:00,28.92,28.94,28.91,28.93,187676.0,23.0631,23.0791,23.0551,23.0711,187676.0
2016-02-24 12:30:00,28.93,28.94,28.9,28.91,162669.0,23.0711,23.0791,23.0472,23.0551,162669.0
2016-02-24 12:35:00,28.91,28.92,28.85,28.89,136420.0,23.0551,23.0631,23.0073,23.0392,136420.0
2016-02-24 12:40:00,28.89,28.89,28.83,28.83,273576.0,23.0392,23.0392,22.9913,22.9913,273576.0
2016-02-24 12:45:00,28.83,28.95,28.83,28.94,362579.0,22.9913,23.087,22.9913,23.0791,362579.0
2016-02-24 12:50:00,28.93,28.94,28.91,28.92,192143.0,23.0711,23.0791,23.0551,23.0631,192143.0
2016-02-24 12:55:00,28.92,28.94,28.88,28.88,168646.0,23.0631,23.0791,23.0312,23.0312,168646.0
2016-02-24 13:00:00,28.88,28.9,28.86,28.9,221317.0,23.0312,23.0472,23.0153,23.0472,221317.0
2016-02-24 13:05:00,28.9,28.93,28.89,28.91,448056.0,23.0472,23.0711,23.0392,23.0551,448056.0
2016-02-24 13:10:00,28.92,28.92,28.82,28.84,216111.0,23.0631,23.0631,22.9834,22.9993,216111.0
2016-02-24 13:15:00,28.84,28.86,28.82,28.83,102990.0,22.9993,23.0153,22.9834,22.9913,102990.0
2016-02-24 13:20:00,28.83,28.88,28.82,28.87,68885.0,22.9913,23.0312,22.9834,23.0232,68885.0
2016-02-24 13:25:00,28.87,28.87,28.84,28.87,122569.0,23.0232,23.0232,22.9993,23.0232,122569.0
2016-02-24 13:30:00,28.87,28.88,28.84,28.85,112056.0,23.0232,23.0312,22.9993,23.0073,112056.0
2016-02-24 13:35:00,28.86,28.87,28.85,28.86,35266.0,23.0153,23.0232,23.0073,23.0153,35266.0
2016-02-24 13:40:00,28.86,28.91,28.85,28.91,103183.0,23.0153,23.0551,23.0073,23.0551,103183.0
2016-02-24 13:45:00,28.9,28.91,28.84,28.86,110648.0,23.0472,23.0551,22.9993,23.0153,110648.0
2016-02-24 13:50:00,28.85,28.9,28.85,28.9,94723.0,23.0073,23.0472,23.0073,23.0472,94723.0
2016-02-24 13:55:00,28.9,28.95,28.88,28.89,178597.0,23.0472,23.087,23.0312,23.0392,178597.0
2016-02-24 14:00:00,28.89,28.89,28.83,28.85,164693.0,23.0392,23.0392,22.9913,23.0073,164693.0
2016-02-24 14:05:00,28.85,28.94,28.85,28.93,221025.0,23.0073,23.0791,23.0073,23.0711,221025.0
2016-02-24 14:10:00,28.94,28.97,28.92,28.96,120227.0,23.0791,23.103,23.0631,23.095,120227.0
2016-02-24 14:15:00,28.97,28.97,28.91,28.93,162095.0,23.103,23.103,23.0551,23.0711,162095.0
2016-02-24 14:20:00,28.92,29.0,28.92,28.98,222561.0,23.0631,23.1269,23.0631,23.111,222561.0
2016-02-24 14:25:00,28.98,29.0,28.94,29.0,199556.0,23.111,23.1269,23.0791,23.1269,199556.0
2016-02-24 14:30:00,29.0,29.05,28.99,29.02,217137.0,23.1269,23.1668,23.1189,23.1429,217137.0
2016-02-24 14:35:00,29.03,29.08,29.0,29.07,201972.0,23.1508,23.1907,23.1269,23.1827,201972.0
2016-02-24 14:40:00,29.07,29.11,29.06,29.1,187791.0,23.1827,23.2146,23.1748,23.2067,187791.0
2016-02-24 14:45:00,29.1,29.11,29.05,29.07,107491.0,23.2067,23.2146,23.1668,23.1827,107491.0
2016-02-24 14:50:00,29.08,29.08,29.03,29.05,95018.0,23.1907,23.1907,23.1508,23.1668,95018.0
2016-02-24 14:55:00,29.05,29.06,29.04,29.05,55263.0,23.1668,23.1748,23.1588,23.1668,55263.0
2016-02-24 15:00:00,29.05,29.09,29.05,29.06,208053.0,23.1668,23.1987,23.1668,23.1748,208053.0
2016-02-24 15:05:00,29.06,29.16,29.06,29.15,248041.0,23.1748,23.2545,23.1748,23.2465,248041.0
2016-02-24 15:10:00,29.15,29.18,29.13,29.17,178733.0,23.2465,23.2705,23.2306,23.2625,178733.0
2016-02-24 15:15:00,29.17,29.23,29.15,29.23,240509.0,23.2625,23.3103,23.2465,23.3103,240509.0
2016-02-24 15:20:00,29.23,29.3,29.2,29.23,524460.0,23.3103,23.3662,23.2864,23.3103,524460.0
2016-02-24 15:25:00,29.23,29.24,29.19,29.19,327276.0,23.3103,23.3183,23.2784,23.2784,327276.0
2016-02-24 15:30:00,29.2,29.21,29.15,29.17,309057.0,23.2864,23.2944,23.2465,23.2625,309057.0
2016-02-24 15:35:00,29.17,29.24,29.16,29.23,204582.0,23.2625,23.3183,23.2545,23.3103,204582.0
2016-02-24 15:40:00,29.23,29.24,29.14,29.15,313073.0,23.3103,23.3183,23.2386,23.2465,313073.0
2016-02-24 15:45:00,29.15,29.18,29.11,29.13,383002.0,23.2465,23.2705,23.2146,23.2306,383002.0
2016-02-24 15:50:00,29.13,29.15,29.12,29.14,431891.0,23.2306,23.2465,23.2226,23.2386,431891.0
2016-02-24 15:55:00,29.15,29.2,29.13,29.19,1097912.0,23.2465,23.2864,23.2306,23.2784,1097912.0
2016-02-25 09:30:00,29.32,29.36,29.03,29.14,761690.0,23.3821,23.414,23.1508,23.2386,761690.0
2016-02-25 09:35:00,29.13,29.16,29.01,29.1,653315.0,23.2306,23.2545,23.1349,23.2067,653315.0
2016-02-25 09:40:00,29.11,29.14,29.06,29.1,381200.0,23.2146,23.2386,23.1748,23.2067,381200.0
2016-02-25 09:45:00,29.1,29.26,29.09,29.21,512140.0,23.2067,23.3343,23.1987,23.2944,512140.0
2016-02-25 09:50:00,29.21,29.24,29.17,29.17,173108.0,23.2944,23.3183,23.2625,23.2625,173108.0
2016-02-25 09:55:00,29.17,29.18,29.08,29.13,286593.0,23.2625,23.2705,23.1907,23.2306,286593.0
2016-02-25 10:00:00,29.12,29.14,29.05,29.07,242025.0,23.2226,23.2386,23.1668,23.1827,242025.0
2016-02-25 10:05:00,29.07,29.07,28.98,28.98,205459.0,23.1827,23.1827,23.111,23.111,205459.0
2016-02-25 10:10:00,28.99,29.1,28.95,29.1,202751.0,23.1189,23.2067,23.087,23.2067,202751.0
2016-02-25 10:15:00,29.1,29.18,29.09,29.17,219021.0,23.2067,23.2705,23.1987,23.2625,219021.0
2016-02-25 10:20:00,29.17,29.17,29.11,29.14,345919.0,23.2625,23.2625,23.2146,23.2386,345919.0
2016-02-25 10:25:00,29.14,29.22,29.13,29.21,157243.0,23.2386,23.3024,23.2306,23.2944,157243.0
2016-02-25 10:30:00,29.2,29.23,29.15,29.22,204647.0,23.2864,23.3103,23.2465,23.3024,204647.0
2016-02-25 10:35:00,29.21,29.31,29.18,29.31,173921.0,23.2944,23.3741,23.2705,23.3741,173921.0
2016-02-25 10:40:00,29.3,29.42,29.28,29.41,402935.0,23.3662,23.4619,23.3502,23.4539,402935.0
2016-02-25 10:45:00,29.39,29.4,29.36,29.38,156205.0,23.4379,23.4459,23.414,23.43,156205.0
2016-02-25 10:50:00,29.38,29.44,29.37,29.41,199694.0,23.43,23.4778,23.422,23.4539,199694.0
2016-02-25 10:55:00,29.42,29.42,29.33,29.34,213176.0,23.4619,23.4619,23.3901,23.3981,213176.0
2016-02-25 11:00:00,29.33,29.34,29.28,29.3,190703.0,23.3901,23.3981,23.3502,23.3662,190703.0
2016-02-25 11:05:00,29.3,29.34,29.27,29.31,152003.0,23.3662,23.3981,23.3422,23.3741,152003.0
2016-02-25 11:10:00,29.31,29.32,29.25,29.26,116093.0,23.3741,23.3821,23.3263,23.3343,116093.0
2016-02-25 11:15:00,29.26,29.36,29.25,29.31,249303.0,23.3343,23.414,23.3263,23.3741,249303.0
2016-02-25 11:20:00,29.3,29.33,29.26,29.31,146021.0,23.3662,23.3901,23.3343,23.3741,146021.0
2016-02-25 11:25:00,29.3,29.34,29.28,29.32,118225.0,23.3662,23.3981,23.3502,23.3821,118225.0
2016-02-25 11:30:00,29.31,29.34,29.27,29.32,137046.0,23.3741,23.3981,23.3422,23.3821,137046.0
2016-02-25 11:35:00,29.32,29.35,29.3,29.34,77308.0,23.3821,23.406,23.3662,23.3981,77308.0
2016-02-25 11:40:00,29.34,29.34,29.27,29.29,128048.0,23.3981,23.3981,23.3422,23.3582,128048.0
2016-02-25 11:45:00,29.28,29.32,29.27,29.31,130813.0,23.3502,23.3821,23.3422,23.3741,130813.0
2016-02-25 11:50:00,29.31,29.35,29.31,29.31,96867.0,23.3741,23.406,23.3741,23.3741,96867.0
2016-02-25 11:55:00,29.31,29.4,29.31,29.4,188514.0,23.3741,23.4459,23.3741,23.4459,188514.0
2016-02-25 12:00:00,29.4,29.4,29.35,29.37,237533.0,23.4459,23.4459,23.406,23.422,237533.0
2016-02-25 12:05:00,29.36,29.38,29.34,29.36,94187.0,23.414,23.43,23.3981,23.414,94187.0
2016-02-25 12:10:00,29.36,29.36,29.33,29.36,91107.0,23.414,23.414,23.3901,23.414,91107.0
2016-02-25 12:15:00,29.36,29.37,29.34,29.35,80205.0,23.414,23.422,23.3981,23.406,80205.0
2016-02-25 12:20:00,29.34,29.36,29.34,29.36,87470.0,23.3981,23.414,23.3981,23.414,87470.0
2016-02-25 12:25:00,29.36,29.37,29.33,29.36,105467.0,23.414,23.422,23.3901,23.414,105467.0
2016-02-25 12:30:00,29.36,29.36,29.32,29.34,118807.0,23.414,23.414,23.3821,23.3981,118807.0
2016-02-25 12:35:00,29.34,29.36,29.33,29.34,71544.0,23.3981,23.414,23.3901,23.3981,71544.0
2016-02-25 12:40:00,29.34,29.36,29.33,29.35,36986.0,23.3981,23.414,23.3901,23.406,36986.0
2016-02-25 12:45:00,29.35,29.35,29.32,29.35,99813.0,23.406,23.406,23.3821,23.406,99813.0
2016-02-25 12:50:00,29.34,29.35,29.33,29.34,110637.0,23.3981,23.406,23.3901,23.3981,110637.0
2016-02-25 12:55:00,29.34,29.36,29.33,29.35,105619.0,23.3981,23.414,23.3901,23.406,105619.0
2016-02-25 13:00:00,29.34,29.36,29.33,29.35,120386.0,23.3981,23.414,23.3901,23.406,120386.0
2016-02-25 13:05:00,29.35,29.36,29.33,29.35,88146.0,23.406,23.414,23.3901,23.406,88146.0
2016-02-25 13:10:00,29.35,29.36,29.33,29.36,70742.0,23.406,23.414,23.3901,23.414,70742.0
2016-02-25 13:15:00,29.36,29.37,29.33,29.34,95478.0,23.414,23.422,23.3901,23.3981,95478.0
2016-02-25 13:20:00,29.34,29.36,29.33,29.34,83769.0,23.3981,23.414,23.3901,23.3981,83769.0
2016-02-25 13:25:00,29.34,29.38,29.34,29.37,106403.0,23.3981,23.43,23.3981,23.422,106403.0
2016-02-25 13:30:00,29.38,29.39,29.36,29.39,79639.0,23.43,23.4379,23.414,23.4379,79639.0
2016-02-25 13:35:00,29.38,29.43,29.38,29.43,109617.0,23.43,23.4698,23.43,23.4698,109617.0
2016-02-25 13:40:00,29.43,29.45,29.42,29.43,120404.0,23.4698,23.4858,23.4619,23.4698,120404.0
2016-02-25 13:45:00,29.44,29.44,29.41,29.43,85048.0,23.4778,23.4778,23.4539,23.4698,85048.0
2016-02-25 13:50:00,29.43,29.43,29.39,29.4,114090.0,23.4698,23.4698,23.4379,23.4459,114090.0
2016-02-25 13:55:00,29.4,29.4,29.36,29.39,217428.0,23.4459,23.4459,23.414,23.4379,217428.0
2016-02-25 14:00:00,29.39,29.43,29.39,29.43,172993.0,23.4379,23.4698,23.4379,23.4698,172993.0
2016-02-25 14:05:00,29.43,29.43,29.4,29.43,99380.0,23.4698,23.4698,23.4459,23.4698,99380.0
2016-02-25 14:10:00,29.43,29.45,29.4,29.44,152694.0,23.4698,23.4858,23.4459,23.4778,152694.0
2016-02-25 14:15:00,29.43,29.46,29.43,29.45,103483.0,23.4698,23.4938,23.4698,23.4858,103483.0
2016-02-25 14:20:00,29.44,29.45,29.43,29.43,122642.0,23.4778,23.4858,23.4698,23.4698,122642.0
2016-02-25 14:25:00,29.43,29.43,29.4,29.42,199402.0,23.4698,23.4698,23.4459,23.4619,199402.0
2016-02-25 14:30:00,29.42,29.43,29.41,29.42,57088.0,23.4619,23.4698,23.4539,23.4619,57088.0
2016-02-25 14:35:00,29.42,29.44,29.39,29.44,116051.0,23.4619,23.4778,23.4379,23.4778,116051.0
2016-02-25 14:40:00,29.44,29.44,29.42,29.44,137458.0,23.4778,23.4778,23.4619,23.4778,137458.0
2016-02-25 14:45:00,29.44,29.44,29.42,29.43,84198.0,23.4778,23.4778,23.4619,23.4698,84198.0
2016-02-25 14:50:00,29.42,29.43,29.39,29.41,116016.0,23.4619,23.4698,23.4379,23.4539,116016.0
2016-02-25 14:55:00,29.41,29.42,29.38,29.42,148005.0,23.4539,23.4619,23.43,23.4619,148005.0
2016-02-25 15:00:00,29.41,29.46,29.39,29.46,221156.0,23.4539,23.4938,23.4379,23.4938,221156.0
2016-02-25 15:05:00,29.46,29.49,29.46,29.48,121541.0,23.4938,23.5177,23.4938,23.5097,121541.0
2016-02-25 15:10:00,29.48,29.54,29.47,29.52,381729.0,23.5097,23.5575,23.5017,23.5416,381729.0
2016-02-25 15:15:00,29.51,29.52,29.45,29.46,146510.0,23.5336,23.5416,23.4858,23.4938,146510.0
2016-02-25 15:20:00,29.46,29.48,29.46,29.48,75369.0,23.4938,23.5097,23.4938,23.5097,75369.0
2016-02-25 15:25:00,29.48,29.49,29.45,29.45,297990.0,23.5097,23.5177,23.4858,23.4858,297990.0
2016-02-25 15:30:00,29.45,29.49,29.45,29.46,221222.0,23.4858,23.5177,23.4858,23.4938,221222.0
2016-02-25 15:35:00,29.46,29.52,29.45,29.52,134966.0,23.4938,23.5416,23.4858,23.5416,134966.0
2016-02-25 15:40:00,29.52,29.57,29.5,29.55,397411.0,23.5416,23.5815,23.5257,23.5655,397411.0
2016-02-25 15:45:00,29.55,29.56,29.51,29.53,337304.0,23.5655,23.5735,23.5336,23.5496,337304.0
2016-02-25 15:50:00,29.53,29.54,29.49,29.52,580309.0,23.5496,23.5575,23.5177,23.5416,580309.0
2016-02-25 15:55:00,29.52,29.62,29.51,29.62,1247185.0,23.5416,23.6213,23.5336,23.6213,1247185.0
2016-02-26 09:30:00,29.88,29.92,29.8,29.9,646296.0,23.8287,23.8606,23.7649,23.8446,646296.0
2016-02-26 09:35:00,29.91,29.92,29.85,29.88,364267.0,23.8526,23.8606,23.8048,23.8287,364267.0
2016-02-26 09:40:00,29.88,29.89,29.78,29.85,483342.0,23.8287,23.8367,23.7489,23.8048,483342.0
2016-02-26 09:45:00,29.84,29.86,29.78,29.79,198959.0,23.7968,23.8127,23.7489,23.7569,198959.0
2016-02-26 09:50:00,29.79,29.83,29.74,29.74,268183.0,23.7569,23.7888,23.717,23.717,268183.0
2016-02-26 09:55:00,29.74,29.83,29.74,29.77,206805.0,23.717,23.7888,23.717,23.741,206805.0
2016-02-26 10:00:00,29.78,29.79,29.7,29.74,349040.0,23.7489,23.7569,23.6851,23.717,349040.0
2016-02-26 10:05:00,29.75,29.82,29.74,29.74,255651.0,23.725,23.7808,23.717,23.717,255651.0
2016-02-26 10:10:00,29.75,29.85,29.74,29.83,246220.0,23.725,23.8048,23.717,23.7888,246220.0
2016-02-26 10:15:00,29.84,29.86,29.82,29.84,222619.0,23.7968,23.8127,23.7808,23.7968,222619.0
2016-02-26 10:20:00,29.83,29.87,29.8,29.84,217286.0,23.7888,23.8207,23.7649,23.7968,217286.0
2016-02-26 10:25:00,29.85,29.91,29.84,29.89,300638.0,23.8048,23.8526,23.7968,23.8367,300638.0
2016-02-26 10:30:00,29.89,29.95,29.88,29.94,289693.0,23.8367,23.8845,23.8287,23.8765,289693.0
2016-02-26 10:35:00,29.93,29.96,29.91,29.96,176833.0,23.8686,23.8925,23.8526,23.8925,176833.0
2016-02-26 10:40:00,29.95,29.96,29.89,29.92,145224.0,23.8845,23.8925,23.8367,23.8606,145224.0
2016-02-26 10:45:00,29.92,30.0,29.91,29.96,285784.0,23.8606,23.9244,23.8526,23.8925,285784.0
2016-02-26 10:50:00,29.95,30.0,29.91,29.98,401968.0,23.8845,23.9244,23.8526,23.9084,401968.0
2016-02-26 10:55:00,29.99,30.03,29.98,30.03,372398.0,23.9164,23.9483,23.9084,23.9483,372398.0
2016-02-26 11:00:00,30.02,30.08,30.01,30.05,267985.0,23.9403,23.9882,23.9324,23.9643,267985.0
2016-02-26 11:05:00,30.06,30.08,30.03,30.03,305569.0,23.9722,23.9882,23.9483,23.9483,305569.0
2016-02-26 11:10:00,30.04,30.06,30.01,30.02,199438.0,23.9563,23.9722,23.9324,23.9403,199438.0
2016-02-26 11:15:00,30.02,30.03,29.99,30.02,283128.0,23.9403,23.9483,23.9164,23.9403,283128.0
2016-02-26 11:20:00,30.02,30.02,29.93,29.95,142194.0,23.9403,23.9403,23.8686,23.8845,142194.0
2016-02-26 11:25:00,29.95,29.95,29.9,29.91,215625.0,23.8845,23.8845,23.8446,23.8526,215625.0
2016-02-26 11:30:00,29.9,29.93,29.87,29.93,209187.0,23.8446,23.8686,23.8207,23.8686,209187.0
2016-02-26 11:35:00,29.92,29.96,29.91,29.91,136352.0,23.8606,23.8925,23.8526,23.8526,136352.0
2016-02-26 11:40:00,29.91,29.93,29.89,29.92,133212.0,23.8526,23.8686,23.8367,23.8606,133212.0
2016-02-26 11:45:00,29.92,29.96,29.91,29.94,123141.0,23.8606,23.8925,23.8526,23.8765,123141.0
2016-02-26 11:50:00,29.95,29.95,29.9,29.93,130815.0,23.8845,23.8845,23.8446,23.8686,130815.0
2016-02-26 11:55:00,29.94,29.98,29.9,29.93,151764.0,23.8765,23.9084,23.8446,23.8686,151764.0
2016-02-26 12:00:00,29.93,29.98,29.9,29.96,459669.0,23.8686,23.9084,23.8446,23.8925,459669.0
2016-02-26 12:05:00,29.95,29.98,29.93,29.97,212770.0,23.8845,23.9084,23.8686,23.9005,212770.0
2016-02-26 12:10:00,29.97,30.01,29.95,29.97,228936.0,23.9005,23.9324,23.8845,23.9005,228936.0
2016-02-26 12:15:00,29.97,30.01,29.96,29.98,129346.0,23.9005,23.9324,23.8925,23.9084,129346.0
2016-02-26 12:20:00,29.98,30.01,29.97,30.01,118208.0,23.9084,23.9324,23.9005,23.9324,118208.0
2016-02-26 12:25:00,30.0,30.04,29.99,30.03,195858.0,23.9244,23.9563,23.9164,23.9483,195858.0
2016-02-26 12:30:00,30.04,30.04,30.0,30.0,116886.0,23.9563,23.9563,23.9244,23.9244,116886.0
2016-02-26 12:35:00,30.01,30.01,29.99,30.01,173182.0,23.9324,23.9324,23.9164,23.9324,173182.0
2016-02-26 12:40:00,30.0,30.01,29.99,30.0,89676.0,23.9244,23.9324,23.9164,23.9244,89676.0
2016-02-26 12:45:00,30.0,30.02,29.95,29.95,174776.0,23.9244,23.9403,23.8845,23.8845,174776.0
2016-02-26 12:50:00,29.95,29.97,29.92,29.96,174371.0,23.8845,23.9005,23.8606,23.8925,174371.0
2016-02-26 12:55:00,29.96,29.99,29.91,29.93,159620.0,23.8925,23.9164,23.8526,23.8686,159620.0
2016-02-26 13:00:00,29.93,29.96,29.92,29.95,84856.0,23.8686,23.8925,23.8606,23.8845,84856.0
2016-02-26 13:05:00,29.95,29.97,29.94,29.96,106333.0,23.8845,23.9005,23.8765,23.8925,106333.0
2016-02-26 13:10:00,29.95,29.96,29.9,29.91,50308.0,23.8845,23.8925,23.8446,23.8526,50308.0
2016-02-26 13:15:00,29.91,29.92,29.9,29.92,62424.0,23.8526,23.8606,23.8446,23.8606,62424.0
2016-02-26 13:20:00,29.91,29.92,29.88,29.88,86199.0,23.8526,23.8606,23.8287,23.8287,86199.0
2016-02-26 13:25:00,29.89,29.9,29.86,29.87,90527.0,23.8367,23.8446,23.8127,23.8207,90527.0
2016-02-26 13:30:00,29.87,29.89,29.86,29.86,109431.0,23.8207,23.8367,23.8127,23.8127,109431.0
2016-02-26 13:35:00,29.87,29.91,29.86,29.86,113432.0,23.8207,23.8526,23.8127,23.8127,113432.0
2016-02-26 13:40:00,29.86,29.87,29.81,29.82,116561.0,23.8127,23.8207,23.7729,23.7808,116561.0
2016-02-26 13:45:00,29.82,29.86,29.81,29.86,92585.0,23.7808,23.8127,23.7729,23.8127,92585.0
2016-02-26 13:50:00,29.86,29.86,29.82,29.84,193082.0,23.8127,23.8127,23.7808,23.7968,193082.0
2016-02-26 13:55:00,29.84,29.85,29.82,29.85,111330.0,23.7968,23.8048,23.7808,23.8048,111330.0
2016-02-26 14:00:00,29.84,29.91,29.84,29.89,211164.0,23.7968,23.8526,23.7968,23.8367,211164.0
2016-02-26 14:05:00,29.9,29.92,29.89,29.9,82188.0,23.8446,23.8606,23.8367,23.8446,82188.0
2016-02-26 14:10:00,29.9,29.91,29.83,29.86,156582.0,23.8446,23.8526,23.7888,23.8127,156582.0
2016-02-26 14:15:00,29.86,29.88,29.84,29.86,186357.0,23.8127,23.8287,23.7968,23.8127,186357.0
2016-02-26 14:20:00,29.87,29.88,29.84,29.87,123455.0,23.8207,23.8287,23.7968,23.8207,123455.0
2016-02-26 14:25:00,29.86,29.89,29.86,29.87,123845.0,23.8127,23.8367,23.8127,23.8207,123845.0
2016-02-26 14:30:00,29.86,29.86,29.81,29.82,136819.0,23.8127,23.8127,23.7729,23.7808,136819.0
2016-02-26 14:35:00,29.82,29.84,29.76,29.76,126670.0,23.7808,23.7968,23.733,23.733,126670.0
2016-02-26 14:40:00,29.76,29.8,29.74,29.8,234463.0,23.733,23.7649,23.717,23.7649,234463.0
2016-02-26 14:45:00,29.8,29.84,29.79,29.81,147224.0,23.7649,23.7968,23.7569,23.7729,147224.0
2016-02-26 14:50:00,29.82,29.82,29.78,29.79,127323.0,23.7808,23.7808,23.7489,23.7569,127323.0
2016-02-26 14:55:00,29.8,29.82,29.75,29.76,196048.0,23.7649,23.7808,23.725,23.733,196048.0
2016-02-26 15:00:00,29.76,29.85,29.75,29.84,206318.0,23.733,23.8048,23.725,23.7968,206318.0
2016-02-26 15:05:00,29.85,29.87,29.82,29.83,140318.0,23.8048,23.8207,23.7808,23.7888,140318.0
2016-02-26 15:10:00,29.84,29.86,29.82,29.83,120623.0,23.7968,23.8127,23.7808,23.7888,120623.0
2016-02-26 15:15:00,29.83,29.85,29.82,29.85,175222.0,23.7888,23.8048,23.7808,23.8048,175222.0
2016-02-26 15:20:00,29.85,29.85,29.83,29.84,122583.0,23.8048,23.8048,23.7888,23.7968,122583.0
2016-02-26 15:25:00,29.84,29.87,29.82,29.84,248852.0,23.7968,23.8207,23.7808,23.7968,248852.0
2016-02-26 15:30:00,29.84,29.89,29.83,29.88,177616.0,23.7968,23.8367,23.7888,23.8287,177616.0
2016-02-26 15:35:00,29.88,29.88,29.81,29.81,299343.0,23.8287,23.8287,23.7729,23.7729,299343.0
2016-02-26 15:40:00,29.81,29.85,29.81,29.82,231776.0,23.7729,23.8048,23.7729,23.7808,231776.0
2016-02-26 15:45:00,29.82,29.83,29.81,29.82,251288.0,23.7808,23.7888,23.7729,23.7808,251288.0
2016-02-26 15:50:00,29.81,29.84,29.81,29.83,603866.0,23.7729,23.7968,23.7729,23.7888,603866.0
2016-02-26 15:55:00,29.83,29.84,29.77,29.79,1456213.0,23.7888,23.7968,23.741,23.7569,1456213.0
2016-02-29 09:30:00,29.72,29.85,29.65,29.8,1158928.0,23.7011,23.8048,23.6453,23.7649,1158928.0
2016-02-29 09:35:00,29.81,29.87,29.78,29.8,519248.0,23.7729,23.8207,23.7489,23.7649,519248.0
2016-02-29 09:40:00,29.81,29.85,29.7,29.79,861784.0,23.7729,23.8048,23.6851,23.7569,861784.0
2016-02-29 09:45:00,29.79,29.91,29.79,29.88,447728.0,23.7569,23.8526,23.7569,23.8287,447728.0
2016-02-29 09:50:00,29.88,29.95,29.88,29.93,431430.0,23.8287,23.8845,23.8287,23.8686,431430.0
2016-02-29 09:55:00,29.93,29.93,29.87,29.89,316438.0,23.8686,23.8686,23.8207,23.8367,316438.0
2016-02-29 10:00:00,29.89,29.93,29.8,29.8,1129116.0,23.8367,23.8686,23.7649,23.7649,1129116.0
2016-02-29 10:05:00,29.8,29.86,29.77,29.78,407060.0,23.7649,23.8127,23.741,23.7489,407060.0
2016-02-29 10:10:00,29.78,29.81,29.74,29.81,268098.0,23.7489,23.7729,23.717,23.7729,268098.0
2016-02-29 10:15:00,29.81,29.85,29.78,29.84,358334.0,23.7729,23.8048,23.7489,23.7968,358334.0
2016-02-29 10:20:00,29.85,29.89,29.83,29.86,310258.0,23.8048,23.8367,23.7888,23.8127,310258.0
2016-02-29 10:25:00,29.86,29.87,29.8,29.83,165766.0,23.8127,23.8207,23.7649,23.7888,165766.0
2016-02-29 10:30:00,29.83,29.85,29.81,29.83,265694.0,23.7888,23.8048,23.7729,23.7888,265694.0
2016-02-29 10:35:00,29.83,29.84,29.79,29.8,330340.0,23.7888,23.7968,23.7569,23.7649,330340.0
2016-02-29 10:40:00,29.8,29.83,29.77,29.82,395834.0,23.7649,23.7888,23.741,23.7808,395834.0
2016-02-29 10:45:00,29.82,29.84,29.79,29.8,423502.0,23.7808,23.7968,23.7569,23.7649,423502.0
2016-02-29 10:50:00,29.8,29.89,29.79,29.88,225262.0,23.7649,23.8367,23.7569,23.8287,225262.0
2016-02-29 10:55:00,29.89,29.9,29.86,29.88,334110.0,23.8367,23.8446,23.8127,23.8287,334110.0
2016-02-29 11:00:00,29.88,29.9,29.86,29.9,334252.0,23.8287,23.8446,23.8127,23.8446,334252.0
2016-02-29 11:05:00,29.9,29.91,29.87,29.91,249874.0,23.8446,23.8526,23.8207,23.8526,249874.0
2016-02-29 11:10:00,29.91,29.93,29.9,29.93,441336.0,23.8526,23.8686,23.8446,23.8686,441336.0
2016-02-29 11:15:00,29.93,29.98,29.92,29.97,449296.0,23.8686,23.9084,23.8606,23.9005,449296.0
2016-02-29 11:20:00,29.96,29.99,29.95,29.99,149658.0,23.8925,23.9164,23.8845,23.9164,149658.0
2016-02-29 11:25:00,29.99,29.99,29.93,29.93,213622.0,23.9164,23.9164,23.8686,23.8686,213622.0
2016-02-29 11:30:00,29.93,30.0,29.92,30.0,243040.0,23.8686,23.9244,23.8606,23.9244,243040.0
2016-02-29 11:35:00,30.0,30.11,29.98,30.1,707876.0,23.9244,24.0121,23.9084,24.0041,707876.0
2016-02-29 11:40:00,30.11,30.14,30.09,30.1,508408.0,24.0121,24.036,23.9962,24.0041,508408.0
2016-02-29 11:45:00,30.1,30.11,30.06,30.08,367750.0,24.0041,24.0121,23.9722,23.9882,367750.0
2016-02-29 11:50:00,30.08,30.1,30.06,30.1,292596.0,23.9882,24.0041,23.9722,24.0041,292596.0
2016-02-29 11:55:00,30.09,30.1,30.04,30.07,272666.0,23.9962,24.0041,23.9563,23.9802,272666.0
2016-02-29 12:00:00,30.06,30.08,30.05,30.07,183506.0,23.9722,23.9882,23.9643,23.9802,183506.0
2016-02-29 12:05:00,30.08,30.08,30.05,30.06,172248.0,23.9882,23.9882,23.9643,23.9722,172248.0
2016-02-29 12:10:00,30.06,30.08,30.05,30.08,154776.0,23.9722,23.9882,23.9643,23.9882,154776.0
2016-02-29 12:15:00,30.07,30.08,30.05,30.07,323644.0,23.9802,23.9882,23.9643,23.9802,323644.0
2016-02-29 12:20:00,30.07,30.07,30.03,30.03,122742.0,23.9802,23.9802,23.9483,23.9483,122742.0
2016-02-29 12:25:00,30.03,30.04,30.0,30.03,194606.0,23.9483,23.9563,23.9244,23.9483,194606.0
2016-02-29 12:30:00,30.03,30.04,30.0,30.04,156686.0,23.9483,23.9563,23.9244,23.9563,156686.0
2016-02-29 12:35:00,30.05,30.06,30.0,30.01,228572.0,23.9643,23.9722,23.9244,23.9324,228572.0
2016-02-29 12:40:00,30.02,30.04,30.0,30.01,172592.0,23.9403,23.9563,23.9244,23.9324,172592.0
2016-02-29 12:45:00,30.01,30.04,30.0,30.01,147888.0,23.9324,23.9563,23.9244,23.9324,147888.0
2016-02-29 12:50:00,30.02,30.07,30.01,30.06,150130.0,23.9403,23.9802,23.9324,23.9722,150130.0
2016-02-29 12:55:00,30.06,30.07,30.04,30.05,106124.0,23.9722,23.9802,23.9563,23.9643,106124.0
2016-02-29 13:00:00,30.05,30.06,30.0,30.03,236320.0,23.9643,23.9722,23.9244,23.9483,236320.0
2016-02-29 13:05:00,30.02,30.05,30.01,30.05,85872.0,23.9403,23.9643,23.9324,23.9643,85872.0
2016-02-29 13:10:00,30.05,30.05,29.99,29.99,148682.0,23.9643,23.9643,23.9164,23.9164,148682.0
2016-02-29 13:15:00,29.99,30.0,29.97,29.98,291650.0,23.9164,23.9244,23.9005,23.9084,291650.0
2016-02-29 13:20:00,29.98,29.99,29.96,29.96,146402.0,23.9084,23.9164,23.8925,23.8925,146402.0
2016-02-29 13:25:00,29.96,29.97,29.91,29.93,240594.0,23.8925,23.9005,23.8526,23.8686,240594.0
2016-02-29 13:30:00,29.92,29.94,29.9,29.91,214510.0,23.8606,23.8765,23.8446,23.8526,214510.0
2016-02-29 13:35:00,29.91,29.93,29.9,29.91,143594.0,23.8526,23.8686,23.8446,23.8526,143594.0
2016-02-29 13:40:00,29.92,29.92,29.86,29.87,261512.0,23.8606,23.8606,23.8127,23.8207,261512.0
2016-02-29 13:45:00,29.87,29.91,29.87,29.91,125650.0,23.8207,23.8526,23.8207,23.8526,125650.0
2016-02-29 13:50:00,29.91,29.91,29.89,29.9,189586.0,23.8526,23.8526,23.8367,23.8446,189586.0
2016-02-29 13:55:00,29.91,29.91,29.88,29.88,208392.0,23.8526,23.8526,23.8287,23.8287,208392.0
2016-02-29 14:00:00,29.89,29.89,29.84,29.85,224366.0,23.8367,23.8367,23.7968,23.8048,224366.0
2016-02-29 14:05:00,29.85,29.86,29.81,29.84,228354.0,23.8048,23.8127,23.7729,23.7968,228354.0
2016-02-29 14:10:00,29.84,29.84,29.81,29.82,238096.0,23.7968,23.7968,23.7729,23.7808,238096.0
2016-02-29 14:15:00,29.81,29.82,29.79,29.79,315592.0,23.7729,23.7808,23.7569,23.7569,315592.0
2016-02-29 14:20:00,29.79,29.79,29.74,29.76,273774.0,23.7569,23.7569,23.717,23.733,273774.0
2016-02-29 14:25:00,29.77,29.79,29.73,29.78,288226.0,23.741,23.7569,23.7091,23.7489,288226.0
2016-02-29 14:30:00,29.78,29.82,29.77,29.8,506368.0,23.7489,23.7808,23.741,23.7649,506368.0
2016-02-29 14:35:00,29.8,29.83,29.79,29.82,350540.0,23.7649,23.7888,23.7569,23.7808,350540.0
2016-02-29 14:40:00,29.82,29.83,29.78,29.79,399360.0,23.7808,23.7888,23.7489,23.7569,399360.0
2016-02-29 14:45:00,29.79,29.81,29.75,29.8,418756.0,23.7569,23.7729,23.725,23.7649,418756.0
2016-02-29 14:50:00,29.8,29.82,29.78,29.79,252632.0,23.7649,23.7808,23.7489,23.7569,252632.0
2016-02-29 14:55:00,29.78,29.8,29.76,29.78,361238.0,23.7489,23.7649,23.733,23.7489,361238.0
2016-02-29 15:00:00,29.78,29.78,29.7,29.73,764122.0,23.7489,23.7489,23.6851,23.7091,764122.0
2016-02-29 15:05:00,29.73,29.74,29.67,29.7,456302.0,23.7091,23.717,23.6612,23.6851,456302.0
2016-02-29 15:10:00,29.69,29.71,29.65,29.68,410946.0,23.6772,23.6931,23.6453,23.6692,410946.0
2016-02-29 15:15:00,29.68,29.68,29.62,29.64,369246.0,23.6692,23.6692,23.6213,23.6373,369246.0
2016-02-29 15:20:00,29.64,29.68,29.63,29.67,354176.0,23.6373,23.6692,23.6293,23.6612,354176.0
2016-02-29 15:25:00,29.67,29.7,29.64,29.7,327098.0,23.6612,23.6851,23.6373,23.6851,327098.0
2016-02-29 15:30:00,29.7,29.72,29.67,29.7,543948.0,23.6851,23.7011,23.6612,23.6851,543948.0
2016-02-29 15:35:00,29.7,29.71,29.66,29.71,370004.0,23.6851,23.6931,23.6532,23.6931,370004.0
2016-02-29 15:40:00,29.7,29.71,29.67,29.7,389084.0,23.6851,23.6931,23.6612,23.6851,389084.0
2016-02-29 15:45:00,29.7,29.72,29.69,29.71,833384.0,23.6851,23.7011,23.6772,23.6931,833384.0
2016-02-29 15:50:00,29.71,29.74,29.66,29.7,1242226.0,23.6931,23.717,23.6532,23.6851,1242226.0
2016-02-29 15:55:00,29.69,29.71,29.58,29.59,3195602.0,23.6772,23.6931,23.5894,23.5974,3195602.0
2016-03-01 09:30:00,29.93,30.01,29.88,29.97,925307.0,23.8686,23.9324,23.8287,23.9005,925307.0
2016-03-01 09:35:00,29.97,30.0,29.85,29.85,342980.0,23.9005,23.9244,23.8048,23.8048,342980.0
2016-03-01 09:40:00,29.85,29.87,29.75,29.77,615555.0,23.8048,23.8207,23.725,23.741,615555.0
2016-03-01 09:45:00,29.78,29.85,29.76,29.82,436288.0,23.7489,23.8048,23.733,23.7808,436288.0
2016-03-01 09:50:00,29.82,29.82,29.79,29.8,257144.0,23.7808,23.7808,23.7569,23.7649,257144.0
2016-03-01 09:55:00,29.8,29.83,29.76,29.79,319674.0,23.7649,23.7888,23.733,23.7569,319674.0
2016-03-01 10:00:00,29.79,29.98,29.79,29.96,301488.0,23.7569,23.9084,23.7569,23.8925,301488.0
2016-03-01 10:05:00,29.95,30.07,29.94,30.05,499459.0,23.8845,23.9802,23.8765,23.9643,499459.0
2016-03-01 10:10:00,30.05,30.08,29.96,29.97,169859.0,23.9643,23.9882,23.8925,23.9005,169859.0
2016-03-01 10:15:00,29.98,29.99,29.91,29.96,251755.0,23.9084,23.9164,23.8526,23.8925,251755.0
2016-03-01 10:20:00,29.96,30.1,29.95,30.1,253295.0,23.8925,24.0041,23.8845,24.0041,253295.0
2016-03-01 10:25:00,30.1,30.15,30.09,30.09,281327.0,24.0041,24.044,23.9962,23.9962,281327.0
2016-03-01 10:30:00,30.1,30.15,30.05,30.12,252636.0,24.0041,24.044,23.9643,24.0201,252636.0
2016-03-01 10:35:00,30.12,30.16,30.12,30.14,203258.0,24.0201,24.052,24.0201,24.036,203258.0
2016-03-01 10:40:00,30.14,30.19,30.12,30.17,285504.0,24.036,24.0759,24.0201,24.06,285504.0
2016-03-01 10:45:00,30.18,30.19,30.13,30.14,217914.0,24.0679,24.0759,24.0281,24.036,217914.0
2016-03-01 10:50:00,30.14,30.18,30.13,30.18,173517.0,24.036,24.0679,24.0281,24.0679,173517.0
2016-03-01 10:55:00,30.18,30.23,30.17,30.18,516965.0,24.0679,24.1078,24.06,24.0679,516965.0
2016-03-01 11:00:00,30.18,30.23,30.18,30.21,164213.0,24.0679,24.1078,24.0679,24.0919,164213.0
2016-03-01 11:05:00,30.21,30.28,30.21,30.28,210693.0,24.0919,24.1477,24.0919,24.1477,210693.0
2016-03-01 11:10:00,30.28,30.3,30.27,30.29,206897.0,24.1477,24.1636,24.1397,24.1557,206897.0
2016-03-01 11:15:00,30.29,30.34,30.28,30.32,191410.0,24.1557,24.1955,24.1477,24.1796,191410.0
2016-03-01 11:20:00,30.31,30.34,30.26,30.26,306294.0,24.1716,24.1955,24.1317,24.1317,306294.0
2016-03-01 11:25:00,30.26,30.31,30.25,30.31,184319.0,24.1317,24.1716,24.1238,24.1716,184319.0
2016-03-01 11:30:00,30.31,30.34,30.3,30.34,189101.0,24.1716,24.1955,24.1636,24.1955,189101.0
2016-03-01 11:35:00,30.34,30.39,30.33,30.37,298730.0,24.1955,24.2354,24.1876,24.2195,298730.0
2016-03-01 11:40:00,30.37,30.37,30.3,30.34,219203.0,24.2195,24.2195,24.1636,24.1955,219203.0
2016-03-01 11:45:00,30.34,30.39,30.33,30.38,174446.0,24.1955,24.2354,24.1876,24.2274,174446.0
2016-03-01 11:50:00,30.38,30.42,30.37,30.42,212691.0,24.2274,24.2593,24.2195,24.2593,212691.0
2016-03-01 11:55:00,30.42,30.46,30.38,30.38,242766.0,24.2593,24.2912,24.2274,24.2274,242766.0
2016-03-01 12:00:00,30.38,30.46,30.38,30.46,129798.0,24.2274,24.2912,24.2274,24.2912,129798.0
2016-03-01 12:05:00,30.46,30.47,30.43,30.45,263006.0,24.2912,24.2992,24.2673,24.2833,263006.0
2016-03-01 12:10:00,30.45,30.47,30.42,30.45,212362.0,24.2833,24.2992,24.2593,24.2833,212362.0
2016-03-01 12:15:00,30.45,30.48,30.43,30.48,186582.0,24.2833,24.3072,24.2673,24.3072,186582.0
2016-03-01 12:20:00,30.48,30.5,30.46,30.49,337538.0,24.3072,24.3231,24.2912,24.3152,337538.0
2016-03-01 12:25:00,30.49,30.53,30.47,30.5,402040.0,24.3152,24.3471,24.2992,24.3231,402040.0
2016-03-01 12:30:00,30.5,30.52,30.48,30.52,279894.0,24.3231,24.3391,24.3072,24.3391,279894.0
2016-03-01 12:35:00,30.52,30.53,30.45,30.46,251652.0,24.3391,24.3471,24.2833,24.2912,251652.0
2016-03-01 12:40:00,30.46,30.46,30.4,30.43,318502.0,24.2912,24.2912,24.2434,24.2673,318502.0
2016-03-01 12:45:00,30.42,30.44,30.39,30.4,168812.0,24.2593,24.2753,24.2354,24.2434,168812.0
2016-03-01 12:50:00,30.4,30.44,30.38,30.39,533264.0,24.2434,24.2753,24.2274,24.2354,533264.0
2016-03-01 12:55:00,30.39,30.39,30.34,30.38,378127.0,24.2354,24.2354,24.1955,24.2274,378127.0
2016-03-01 13:00:00,30.37,30.38,30.34,30.35,82481.0,24.2195,24.2274,24.1955,24.2035,82481.0
2016-03-01 13:05:00,30.35,30.36,30.28,30.3,227652.0,24.2035,24.2115,24.1477,24.1636,227652.0
2016-03-01 13:10:00,30.3,30.31,30.29,30.29,254508.0,24.1636,24.1716,24.1557,24.1557,254508.0
2016-03-01 13:15:00,30.3,30.3,30.28,30.29,150043.0,24.1636,24.1636,24.1477,24.1557,150043.0
2016-03-01 13:20:00,30.29,30.36,30.28,30.32,244877.0,24.1557,24.2115,24.1477,24.1796,244877.0
2016-03-01 13:25:00,30.33,30.34,30.27,30.29,149836.0,24.1876,24.1955,24.1397,24.1557,149836.0
2016-03-01 13:30:00,30.3,30.32,30.29,30.31,506925.0,24.1636,24.1796,24.1557,24.1716,506925.0
2016-03-01 13:35:00,30.31,30.35,30.3,30.35,162426.0,24.1716,24.2035,24.1636,24.2035,162426.0
2016-03-01 13:40:00,30.35,30.39,30.34,30.37,131790.0,24.2035,24.2354,24.1955,24.2195,131790.0
2016-03-01 13:45:00,30.37,30.38,30.3,30.3,213321.0,24.2195,24.2274,24.1636,24.1636,213321.0
2016-03-01 13:50:00,30.3,30.31,30.26,30.29,222929.0,24.1636,24.1716,24.1317,24.1557,222929.0
2016-03-01 13:55:00,30.29,30.35,30.28,30.34,233879.0,24.1557,24.2035,24.1477,24.1955,233879.0
2016-03-01 14:00:00,30.34,30.35,30.29,30.32,326040.0,24.1955,24.2035,24.1557,24.1796,326040.0
2016-03-01 14:05:00,30.32,30.35,30.31,30.33,130526.0,24.1796,24.2035,24.1716,24.1876,130526.0
2016-03-01 14:10:00,30.33,30.34,30.29,30.3,105666.0,24.1876,24.1955,24.1557,24.1636,105666.0
2016-03-01 14:15:00,30.29,30.31,30.26,30.3,455090.0,24.1557,24.1716,24.1317,24.1636,455090.0
2016-03-01 14:20:00,30.3,30.31,30.23,30.27,374092.0,24.1636,24.1716,24.1078,24.1397,374092.0
2016-03-01 14:25:00,30.27,30.32,30.26,30.32,152136.0,24.1397,24.1796,24.1317,24.1796,152136.0
2016-03-01 14:30:00,30.31,30.37,30.31,30.36,157369.0,24.1716,24.2195,24.1716,24.2115,157369.0
2016-03-01 14:35:00,30.36,30.38,30.33,30.34,143059.0,24.2115,24.2274,24.1876,24.1955,143059.0
2016-03-01 14:40:00,30.33,30.38,30.33,30.34,141333.0,24.1876,24.2274,24.1876,24.1955,141333.0
2016-03-01 14:45:00,30.34,30.37,30.32,30.32,116601.0,24.1955,24.2195,24.1796,24.1796,116601.0
2016-03-01 14:50:00,30.33,30.37,30.32,30.36,104597.0,24.1876,24.2195,24.1796,24.2115,104597.0
2016-03-01 14:55:00,30.36,30.4,30.35,30.37,129001.0,24.2115,24.2434,24.2035,24.2195,129001.0
2016-03-01 15:00:00,30.37,30.38,30.34,30.34,170052.0,24.2195,24.2274,24.1955,24.1955,170052.0
2016-03-01 15:05:00,30.34,30.36,30.32,30.35,245151.0,24.1955,24.2115,24.1796,24.2035,245151.0
2016-03-01 15:10:00,30.34,30.36,30.31,30.31,224758.0,24.1955,24.2115,24.1716,24.1716,224758.0
2016-03-01 15:15:00,30.31,30.32,30.28,30.3,527988.0,24.1716,24.1796,24.1477,24.1636,527988.0
2016-03-01 15:20:00,30.3,30.32,30.29,30.29,274603.0,24.1636,24.1796,24.1557,24.1557,274603.0
2016-03-01 15:25:00,30.3,30.32,30.28,30.32,135151.0,24.1636,24.1796,24.1477,24.1796,135151.0
2016-03-01 15:30:00,30.32,30.32,30.28,30.32,274879.0,24.1796,24.1796,24.1477,24.1796,274879.0
2016-03-01 15:35:00,30.32,30.34,30.28,30.29,237612.0,24.1796,24.1955,24.1477,24.1557,237612.0
2016-03-01 15:40:00,30.28,30.31,30.26,30.27,300479.0,24.1477,24.1716,24.1317,24.1397,300479.0
2016-03-01 15:45:00,30.27,30.29,30.22,30.22,497933.0,24.1397,24.1557,24.0998,24.0998,497933.0
2016-03-01 15:50:00,30.22,30.28,30.22,30.26,674487.0,24.0998,24.1477,24.0998,24.1317,674487.0
2016-03-01 15:55:00,30.27,30.37,30.26,30.37,1598054.0,24.1397,24.2195,24.1317,24.2195,1598054.0
2016-03-02 09:30:00,30.3,30.32,30.12,30.26,690910.0,24.1636,24.1796,24.0201,24.1317,690910.0
2016-03-02 09:35:00,30.26,30.42,30.25,30.42,648278.0,24.1317,24.2593,24.1238,24.2593,648278.0
2016-03-02 09:40:00,30.42,30.52,30.41,30.43,559787.0,24.2593,24.3391,24.2514,24.2673,559787.0
2016-03-02 09:45:00,30.42,30.48,30.4,30.41,380261.0,24.2593,24.3072,24.2434,24.2514,380261.0
2016-03-02 09:50:00,30.41,30.55,30.39,30.5,476236.0,24.2514,24.363,24.2354,24.3231,476236.0
2016-03-02 09:55:00,30.5,30.58,30.47,30.56,535285.0,24.3231,24.3869,24.2992,24.371,535285.0
2016-03-02 10:00:00,30.56,30.67,30.54,30.6,826246.0,24.371,24.4587,24.355,24.4029,826246.0
2016-03-02 10:05:00,30.61,30.73,30.56,30.65,720279.0,24.4109,24.5066,24.371,24.4428,720279.0
2016-03-02 10:10:00,30.65,30.81,30.64,30.77,1009844.0,24.4428,24.5703,24.4348,24.5384,1009844.0
2016-03-02 10:15:00,30.78,30.87,30.76,30.87,508629.0,24.5464,24.6182,24.5305,24.6182,508629.0
2016-03-02 10:20:00,30.86,30.87,30.7,30.7,853407.0,24.6102,24.6182,24.4826,24.4826,853407.0
2016-03-02 10:25:00,30.7,30.72,30.59,30.63,319487.0,24.4826,24.4986,24.3949,24.4268,319487.0
2016-03-02 10:30:00,30.62,30.71,30.54,30.7,450995.0,24.4188,24.4906,24.355,24.4826,450995.0
2016-03-02 10:35:00,30.7,30.72,30.57,30.58,289770.0,24.4826,24.4986,24.379,24.3869,289770.0
2016-03-02 10:40:00,30.57,30.63,30.55,30.62,165666.0,24.379,24.4268,24.363,24.4188,165666.0
2016-03-02 10:45:00,30.63,30.65,30.58,30.63,185419.0,24.4268,24.4428,24.3869,24.4268,185419.0
2016-03-02 10:50:00,30.63,30.69,30.59,30.69,200718.0,24.4268,24.4747,24.3949,24.4747,200718.0
2016-03-02 10:55:00,30.69,30.78,30.68,30.78,288841.0,24.4747,24.5464,24.4667,24.5464,288841.0
2016-03-02 11:00:00,30.77,30.78,30.68,30.7,307139.0,24.5384,24.5464,24.4667,24.4826,307139.0
2016-03-02 11:05:00,30.7,30.72,30.64,30.65,182560.0,24.4826,24.4986,24.4348,24.4428,182560.0
2016-03-02 11:10:00,30.65,30.67,30.63,30.64,182348.0,24.4428,24.4587,24.4268,24.4348,182348.0
2016-03-02 11:15:00,30.64,30.67,30.63,30.67,177977.0,24.4348,24.4587,24.4268,24.4587,177977.0
2016-03-02 11:20:00,30.67,30.67,30.6,30.64,131014.0,24.4587,24.4587,24.4029,24.4348,131014.0
2016-03-02 11:25:00,30.64,30.66,30.61,30.65,138312.0,24.4348,24.4507,24.4109,24.4428,138312.0
2016-03-02 11:30:00,30.65,30.7,30.63,30.65,246134.0,24.4428,24.4826,24.4268,24.4428,246134.0
2016-03-02 11:35:00,30.64,30.65,30.6,30.63,391580.0,24.4348,24.4428,24.4029,24.4268,391580.0
2016-03-02 11:40:00,30.63,30.63,30.59,30.62,142156.0,24.4268,24.4268,24.3949,24.4188,142156.0
2016-03-02 11:45:00,30.61,30.62,30.57,30.61,126491.0,24.4109,24.4188,24.379,24.4109,126491.0
2016-03-02 11:50:00,30.6,30.64,30.58,30.59,161802.0,24.4029,24.4348,24.3869,24.3949,161802.0
2016-03-02 11:55:00,30.59,30.6,30.54,30.55,193222.0,24.3949,24.4029,24.355,24.363,193222.0
2016-03-02 12:00:00,30.55,30.56,30.45,30.46,244168.0,24.363,24.371,24.2833,24.2912,244168.0
2016-03-02 12:05:00,30.45,30.5,30.45,30.5,140115.0,24.2833,24.3231,24.2833,24.3231,140115.0
2016-03-02 12:10:00,30.5,30.51,30.49,30.5,55025.0,24.3231,24.3311,24.3152,24.3231,55025.0
2016-03-02 12:15:00,30.5,30.53,30.49,30.5,122702.0,24.3231,24.3471,24.3152,24.3231,122702.0
2016-03-02 12:20:00,30.5,30.52,30.48,30.5,111466.0,24.3231,24.3391,24.3072,24.3231,111466.0
2016-03-02 12:25:00,30.5,30.5,30.48,30.5,146915.0,24.3231,24.3231,24.3072,24.3231,146915.0
2016-03-02 12:30:00,30.49,30.5,30.47,30.48,161872.0,24.3152,24.3231,24.2992,24.3072,161872.0
2016-03-02 12:35:00,30.48,30.51,30.46,30.5,203176.0,24.3072,24.3311,24.2912,24.3231,203176.0
2016-03-02 12:40:00,30.5,30.52,30.49,30.52,147577.0,24.3231,24.3391,24.3152,24.3391,147577.0
2016-03-02 12:45:00,30.52,30.55,30.51,30.54,111327.0,24.3391,24.363,24.3311,24.355,111327.0
2016-03-02 12:50:00,30.54,30.55,30.51,30.54,231619.0,24.355,24.363,24.3311,24.355,231619.0
2016-03-02 12:55:00,30.54,30.56,30.52,30.55,91395.0,24.355,24.371,24.3391,24.363,91395.0
2016-03-02 13:00:00,30.55,30.56,30.51,30.51,102293.0,24.363,24.371,24.3311,24.3311,102293.0
2016-03-02 13:05:00,30.52,30.57,30.51,30.57,80474.0,24.3391,24.379,24.3311,24.379,80474.0
2016-03-02 13:10:00,30.56,30.57,30.5,30.52,94260.0,24.371,24.379,24.3231,24.3391,94260.0
2016-03-02 13:15:00,30.52,30.53,30.49,30.53,81500.0,24.3391,24.3471,24.3152,24.3471,81500.0
2016-03-02 13:20:00,30.52,30.54,30.51,30.52,184812.0,24.3391,24.355,24.3311,24.3391,184812.0
2016-03-02 13:25:00,30.53,30.57,30.52,30.54,94821.0,24.3471,24.379,24.3391,24.355,94821.0
2016-03-02 13:30:00,30.54,30.55,30.46,30.48,265306.0,24.355,24.363,24.2912,24.3072,265306.0
2016-03-02 13:35:00,30.48,30.48,30.45,30.45,55441.0,24.3072,24.3072,24.2833,24.2833,55441.0
2016-03-02 13:40:00,30.46,30.48,30.45,30.48,91463.0,24.2912,24.3072,24.2833,24.3072,91463.0
2016-03-02 13:45:00,30.48,30.5,30.46,30.48,132269.0,24.3072,24.3231,24.2912,24.3072,132269.0
2016-03-02 13:50:00,30.49,30.49,30.47,30.49,140070.0,24.3152,24.3152,24.2992,24.3152,140070.0
2016-03-02 13:55:00,30.49,30.49,30.38,30.39,308659.0,24.3152,24.3152,24.2274,24.2354,308659.0
2016-03-02 14:00:00,30.39,30.43,30.38,30.43,249992.0,24.2354,24.2673,24.2274,24.2673,249992.0
2016-03-02 14:05:00,30.43,30.45,30.35,30.36,197442.0,24.2673,24.2833,24.2035,24.2115,197442.0
2016-03-02 14:10:00,30.36,30.41,30.35,30.38,194278.0,24.2115,24.2514,24.2035,24.2274,194278.0
2016-03-02 14:15:00,30.39,30.43,30.38,30.42,79426.0,24.2354,24.2673,24.2274,24.2593,79426.0
2016-03-02 14:20:00,30.42,30.45,30.41,30.43,61495.0,24.2593,24.2833,24.2514,24.2673,61495.0
2016-03-02 14:25:00,30.44,30.45,30.41,30.44,254206.0,24.2753,24.2833,24.2514,24.2753,254206.0
2016-03-02 14:30:00,30.44,30.46,30.42,30.44,78128.0,24.2753,24.2912,24.2593,24.2753,78128.0
2016-03-02 14:35:00,30.43,30.46,30.43,30.45,74162.0,24.2673,24.2912,24.2673,24.2833,74162.0
2016-03-02 14:40:00,30.45,30.49,30.44,30.48,91446.0,24.2833,24.3152,24.2753,24.3072,91446.0
2016-03-02 14:45:00,30.48,30.48,30.44,30.45,120349.0,24.3072,24.3072,24.2753,24.2833,120349.0
2016-03-02 14:50:00,30.46,30.49,30.44,30.46,146991.0,24.2912,24.3152,24.2753,24.2912,146991.0
2016-03-02 14:55:00,30.46,30.48,30.45,30.46,110622.0,24.2912,24.3072,24.2833,24.2912,110622.0
2016-03-02 15:00:00,30.46,30.47,30.42,30.44,152167.0,24.2912,24.2992,24.2593,24.2753,152167.0
2016-03-02 15:05:00,30.44,30.46,30.43,30.46,147117.0,24.2753,24.2912,24.2673,24.2912,147117.0
2016-03-02 15:10:00,30.46,30.52,30.45,30.52,136259.0,24.2912,24.3391,24.2833,24.3391,136259.0
2016-03-02 15:15:00,30.52,30.54,30.51,30.52,290009.0,24.3391,24.355,24.3311,24.3391,290009.0
2016-03-02 15:20:00,30.52,30.54,30.51,30.54,228247.0,24.3391,24.355,24.3311,24.355,228247.0
2016-03-02 15:25:00,30.53,30.55,30.51,30.53,298061.0,24.3471,24.363,24.3311,24.3471,298061.0
2016-03-02 15:30:00,30.53,30.54,30.49,30.54,206823.0,24.3471,24.355,24.3152,24.355,206823.0
2016-03-02 15:35:00,30.54,30.55,30.52,30.54,226635.0,24.355,24.363,24.3391,24.355,226635.0
2016-03-02 15:40:00,30.54,30.58,30.53,30.56,235282.0,24.355,24.3869,24.3471,24.371,235282.0
2016-03-02 15:45:00,30.55,30.57,30.53,30.54,424734.0,24.363,24.379,24.3471,24.355,424734.0
2016-03-02 15:50:00,30.54,30.56,30.5,30.54,412515.0,24.355,24.371,24.3231,24.355,412515.0
2016-03-02 15:55:00,30.54,30.54,30.5,30.53,1405538.0,24.355,24.355,24.3231,24.3471,1405538.0
2016-03-03 09:30:00,31.13,31.35,30.95,31.06,1746108.0,24.8255,25.001,24.682,24.7697,1746108.0
2016-03-03 09:35:00,31.06,31.08,30.86,30.89,918199.0,24.7697,24.7857,24.6102,24.6341,918199.0
2016-03-03 09:40:00,30.89,30.96,30.86,30.86,555734.0,24.6341,24.69,24.6102,24.6102,555734.0
2016-03-03 09:45:00,30.87,30.95,30.83,30.95,506668.0,24.6182,24.682,24.5863,24.682,506668.0
2016-03-03 09:50:00,30.95,31.02,30.93,30.93,437367.0,24.682,24.7378,24.666,24.666,437367.0
2016-03-03 09:55:00,30.93,30.93,30.72,30.87,580071.0,24.666,24.666,24.4986,24.6182,580071.0
2016-03-03 10:00:00,30.87,30.9,30.78,30.84,465108.0,24.6182,24.6421,24.5464,24.5943,465108.0
2016-03-03 10:05:00,30.84,30.87,30.78,30.8,431300.0,24.5943,24.6182,24.5464,24.5624,431300.0
2016-03-03 10:10:00,30.8,30.84,30.61,30.64,462720.0,24.5624,24.5943,24.4109,24.4348,462720.0
2016-03-03 10:15:00,30.65,30.75,30.64,30.69,348168.0,24.4428,24.5225,24.4348,24.4747,348168.0
2016-03-03 10:20:00,30.69,30.73,30.66,30.69,295338.0,24.4747,24.5066,24.4507,24.4747,295338.0
2016-03-03 10:25:00,30.69,30.74,30.61,30.72,361020.0,24.4747,24.5145,24.4109,24.4986,361020.0
2016-03-03 10:30:00,30.73,30.75,30.71,30.71,234441.0,24.5066,24.5225,24.4906,24.4906,234441.0
2016-03-03 10:35:00,30.71,30.76,30.69,30.75,252155.0,24.4906,24.5305,24.4747,24.5225,252155.0
2016-03-03 10:40:00,30.75,30.79,30.72,30.73,310680.0,24.5225,24.5544,24.4986,24.5066,310680.0
2016-03-03 10:45:00,30.72,30.81,30.72,30.8,153197.0,24.4986,24.5703,24.4986,24.5624,153197.0
2016-03-03 10:50:00,30.79,30.82,30.78,30.79,267281.0,24.5544,24.5783,24.5464,24.5544,267281.0
2016-03-03 10:55:00,30.8,30.81,30.78,30.8,223318.0,24.5624,24.5703,24.5464,24.5624,223318.0
2016-03-03 11:00:00,30.79,30.81,30.73,30.74,155047.0,24.5544,24.5703,24.5066,24.5145,155047.0
2016-03-03 11:05:00,30.74,30.78,30.73,30.78,127520.0,24.5145,24.5464,24.5066,24.5464,127520.0
2016-03-03 11:10:00,30.78,30.8,30.77,30.79,107281.0,24.5464,24.5624,24.5384,24.5544,107281.0
2016-03-03 11:15:00,30.79,30.79,30.73,30.74,123213.0,24.5544,24.5544,24.5066,24.5145,123213.0
2016-03-03 11:20:00,30.73,30.74,30.67,30.68,192884.0,24.5066,24.5145,24.4587,24.4667,192884.0
2016-03-03 11:25:00,30.67,30.68,30.61,30.62,508817.0,24.4587,24.4667,24.4109,24.4188,508817.0
2016-03-03 11:30:00,30.62,30.67,30.6,30.66,170975.0,24.4188,24.4587,24.4029,24.4507,170975.0
2016-03-03 11:35:00,30.66,30.66,30.61,30.63,125448.0,24.4507,24.4507,24.4109,24.4268,125448.0
2016-03-03 11:40:00,30.63,30.66,30.61,30.65,94504.0,24.4268,24.4507,24.4109,24.4428,94504.0
2016-03-03 11:45:00,30.64,30.68,30.63,30.68,93431.0,24.4348,24.4667,24.4268,24.4667,93431.0
2016-03-03 11:50:00,30.68,30.68,30.65,30.66,111102.0,24.4667,24.4667,24.4428,24.4507,111102.0
2016-03-03 11:55:00,30.66,30.68,30.64,30.66,110215.0,24.4507,24.4667,24.4348,24.4507,110215.0
2016-03-03 12:00:00,30.67,30.67,30.65,30.66,79186.0,24.4587,24.4587,24.4428,24.4507,79186.0
2016-03-03 12:05:00,30.66,30.68,30.64,30.68,104935.0,24.4507,24.4667,24.4348,24.4667,104935.0
2016-03-03 12:10:00,30.68,30.71,30.67,30.7,111375.0,24.4667,24.4906,24.4587,24.4826,111375.0
2016-03-03 12:15:00,30.7,30.72,30.67,30.68,164171.0,24.4826,24.4986,24.4587,24.4667,164171.0
2016-03-03 12:20:00,30.68,30.68,30.65,30.67,95893.0,24.4667,24.4667,24.4428,24.4587,95893.0
2016-03-03 12:25:00,30.66,30.66,30.62,30.62,85921.0,24.4507,24.4507,24.4188,24.4188,85921.0
2016-03-03 12:30:00,30.62,30.66,30.61,30.64,84202.0,24.4188,24.4507,24.4109,24.4348,84202.0
2016-03-03 12:35:00,30.64,30.68,30.62,30.68,104415.0,24.4348,24.4667,24.4188,24.4667,104415.0
2016-03-03 12:40:00,30.68,30.72,30.67,30.7,124751.0,24.4667,24.4986,24.4587,24.4826,124751.0
2016-03-03 12:45:00,30.71,30.72,30.69,30.71,153716.0,24.4906,24.4986,24.4747,24.4906,153716.0
2016-03-03 12:50:00,30.7,30.71,30.7,30.71,92916.0,24.4826,24.4906,24.4826,24.4906,92916.0
2016-03-03 12:55:00,30.71,30.74,30.7,30.74,126704.0,24.4906,24.5145,24.4826,24.5145,126704.0
2016-03-03 13:00:00,30.74,30.78,30.73,30.76,197113.0,24.5145,24.5464,24.5066,24.5305,197113.0
2016-03-03 13:05:00,30.76,30.76,30.74,30.75,92222.0,24.5305,24.5305,24.5145,24.5225,92222.0
2016-03-03 13:10:00,30.75,30.76,30.74,30.75,64040.0,24.5225,24.5305,24.5145,24.5225,64040.0
2016-03-03 13:15:00,30.75,30.75,30.71,30.72,99296.0,24.5225,24.5225,24.4906,24.4986,99296.0
2016-03-03 13:20:00,30.72,30.77,30.72,30.76,109583.0,24.4986,24.5384,24.4986,24.5305,109583.0
2016-03-03 13:25:00,30.76,30.76,30.72,30.76,133939.0,24.5305,24.5305,24.4986,24.5305,133939.0
2016-03-03 13:30:00,30.76,30.81,30.76,30.81,110409.0,24.5305,24.5703,24.5305,24.5703,110409.0
2016-03-03 13:35:00,30.81,30.83,30.81,30.83,137819.0,24.5703,24.5863,24.5703,24.5863,137819.0
2016-03-03 13:40:00,30.82,30.83,30.79,30.81,218633.0,24.5783,24.5863,24.5544,24.5703,218633.0
2016-03-03 13:45:00,30.81,30.85,30.8,30.85,169983.0,24.5703,24.6022,24.5624,24.6022,169983.0
2016-03-03 13:50:00,30.85,30.87,30.83,30.84,128290.0,24.6022,24.6182,24.5863,24.5943,128290.0
2016-03-03 13:55:00,30.84,30.87,30.84,30.87,128746.0,24.5943,24.6182,24.5943,24.6182,128746.0
2016-03-03 14:00:00,30.87,30.88,30.84,30.86,111655.0,24.6182,24.6262,24.5943,24.6102,111655.0
2016-03-03 14:05:00,30.85,30.86,30.81,30.83,128127.0,24.6022,24.6102,24.5703,24.5863,128127.0
2016-03-03 14:10:00,30.82,30.84,30.79,30.79,135017.0,24.5783,24.5943,24.5544,24.5544,135017.0
2016-03-03 14:15:00,30.8,30.82,30.78,30.79,156220.0,24.5624,24.5783,24.5464,24.5544,156220.0
2016-03-03 14:20:00,30.8,30.83,30.79,30.82,143082.0,24.5624,24.5863,24.5544,24.5783,143082.0
2016-03-03 14:25:00,30.82,30.85,30.81,30.82,174431.0,24.5783,24.6022,24.5703,24.5783,174431.0
2016-03-03 14:30:00,30.82,30.82,30.74,30.77,151111.0,24.5783,24.5783,24.5145,24.5384,151111.0
2016-03-03 14:35:00,30.77,30.83,30.76,30.83,96538.0,24.5384,24.5863,24.5305,24.5863,96538.0
2016-03-03 14:40:00,30.83,30.85,30.82,30.85,117902.0,24.5863,24.6022,24.5783,24.6022,117902.0
2016-03-03 14:45:00,30.85,30.85,30.81,30.83,106319.0,24.6022,24.6022,24.5703,24.5863,106319.0
2016-03-03 14:50:00,30.83,30.84,30.82,30.83,195752.0,24.5863,24.5943,24.5783,24.5863,195752.0
2016-03-03 14:55:00,30.83,30.84,30.8,30.8,81425.0,24.5863,24.5943,24.5624,24.5624,81425.0
2016-03-03 15:00:00,30.81,30.85,30.8,30.83,132280.0,24.5703,24.6022,24.5624,24.5863,132280.0
2016-03-03 15:05:00,30.83,30.84,30.78,30.79,163584.0,24.5863,24.5943,24.5464,24.5544,163584.0
2016-03-03 15:10:00,30.78,30.79,30.71,30.71,197138.0,24.5464,24.5544,24.4906,24.4906,197138.0
2016-03-03 15:15:00,30.7,30.7,30.66,30.68,484373.0,24.4826,24.4826,24.4507,24.4667,484373.0
2016-03-03 15:20:00,30.69,30.71,30.67,30.68,285495.0,24.4747,24.4906,24.4587,24.4667,285495.0
2016-03-03 15:25:00,30.69,30.7,30.65,30.7,201055.0,24.4747,24.4826,24.4428,24.4826,201055.0
2016-03-03 15:30:00,30.69,30.72,30.68,30.71,361732.0,24.4747,24.4986,24.4667,24.4906,361732.0
2016-03-03 15:35:00,30.71,30.73,30.7,30.73,319908.0,24.4906,24.5066,24.4826,24.5066,319908.0
2016-03-03 15:40:00,30.73,30.74,30.69,30.71,392630.0,24.5066,24.5145,24.4747,24.4906,392630.0
2016-03-03 15:45:00,30.71,30.74,30.71,30.72,374004.0,24.4906,24.5145,24.4906,24.4986,374004.0
2016-03-03 15:50:00,30.71,30.72,30.67,30.67,806566.0,24.4906,24.4986,24.4587,24.4587,806566.0
2016-03-03 15:55:00,30.68,30.69,30.54,30.58,3428313.0,24.4667,24.4747,24.355,24.3869,3428313.0
2016-03-04 09:30:00,30.5,30.56,30.3,30.38,1501566.0,24.3231,24.371,24.1636,24.2274,1501566.0
2016-03-04 09:35:00,30.38,30.39,30.11,30.15,975129.0,24.2274,24.2354,24.0121,24.044,975129.0
2016-03-04 09:40:00,30.16,30.21,30.05,30.14,607694.0,24.052,24.0919,23.9643,24.036,607694.0
2016-03-04 09:45:00,30.15,30.18,30.07,30.14,348584.0,24.044,24.0679,23.9802,24.036,348584.0
2016-03-04 09:50:00,30.14,30.25,30.12,30.21,419643.0,24.036,24.1238,24.0201,24.0919,419643.0
2016-03-04 09:55:00,30.19,30.25,30.18,30.21,157932.0,24.0759,24.1238,24.0679,24.0919,157932.0
2016-03-04 10:00:00,30.21,30.29,30.16,30.25,378212.0,24.0919,24.1557,24.052,24.1238,378212.0
2016-03-04 10:05:00,30.25,30.32,30.23,30.26,317215.0,24.1238,24.1796,24.1078,24.1317,317215.0
2016-03-04 10:10:00,30.25,30.33,30.22,30.32,137746.0,24.1238,24.1876,24.0998,24.1796,137746.0
2016-03-04 10:15:00,30.32,30.36,30.31,30.33,175646.0,24.1796,24.2115,24.1716,24.1876,175646.0
2016-03-04 10:20:00,30.33,30.36,30.27,30.27,152999.0,24.1876,24.2115,24.1397,24.1397,152999.0
2016-03-04 10:25:00,30.28,30.31,30.26,30.27,247940.0,24.1477,24.1716,24.1317,24.1397,247940.0
2016-03-04 10:30:00,30.28,30.31,30.27,30.29,207544.0,24.1477,24.1716,24.1397,24.1557,207544.0
2016-03-04 10:35:00,30.29,30.31,30.25,30.26,274816.0,24.1557,24.1716,24.1238,24.1317,274816.0
2016-03-04 10:40:00,30.25,30.35,30.22,30.33,215064.0,24.1238,24.2035,24.0998,24.1876,215064.0
2016-03-04 10:45:00,30.34,30.46,30.33,30.46,214847.0,24.1955,24.2912,24.1876,24.2912,214847.0
2016-03-04 10:50:00,30.46,30.48,30.43,30.47,162661.0,24.2912,24.3072,24.2673,24.2992,162661.0
2016-03-04 10:55:00,30.48,30.52,30.48,30.5,259181.0,24.3072,24.3391,24.3072,24.3231,259181.0
2016-03-04 11:00:00,30.5,30.56,30.49,30.55,192772.0,24.3231,24.371,24.3152,24.363,192772.0
2016-03-04 11:05:00,30.56,30.57,30.55,30.57,173696.0,24.371,24.379,24.363,24.379,173696.0
2016-03-04 11:10:00,30.55,30.57,30.53,30.57,132731.0,24.363,24.379,24.3471,24.379,132731.0
2016-03-04 11:15:00,30.57,30.59,30.55,30.58,183729.0,24.379,24.3949,24.363,24.3869,183729.0
2016-03-04 11:20:00,30.58,30.58,30.52,30.54,156740.0,24.3869,24.3869,24.3391,24.355,156740.0
2016-03-04 11:25:00,30.54,30.56,30.5,30.53,239446.0,24.355,24.371,24.3231,24.3471,239446.0
2016-03-04 11:30:00,30.53,30.55,30.51,30.52,160256.0,24.3471,24.363,24.3311,24.3391,160256.0
2016-03-04 11:35:00,30.52,30.56,30.51,30.53,143421.0,24.3391,24.371,24.3311,24.3471,143421.0
2016-03-04 11:40:00,30.53,30.54,30.44,30.5,257976.0,24.3471,24.355,24.2753,24.3231,257976.0
2016-03-04 11:45:00,30.5,30.53,30.49,30.52,177563.0,24.3231,24.3471,24.3152,24.3391,177563.0
2016-03-04 11:50:00,30.52,30.55,30.51,30.55,94039.0,24.3391,24.363,24.3311,24.363,94039.0
2016-03-04 11:55:00,30.55,30.61,30.55,30.61,195207.0,24.363,24.4109,24.363,24.4109,195207.0
2016-03-04 12:00:00,30.61,30.65,30.6,30.62,267594.0,24.4109,24.4428,24.4029,24.4188,267594.0
2016-03-04 12:05:00,30.62,30.63,30.59,30.6,110453.0,24.4188,24.4268,24.3949,24.4029,110453.0
2016-03-04 12:10:00,30.6,30.63,30.59,30.61,89270.0,24.4029,24.4268,24.3949,24.4109,89270.0
2016-03-04 12:15:00,30.61,30.63,30.6,30.63,82916.0,24.4109,24.4268,24.4029,24.4268,82916.0
2016-03-04 12:20:00,30.63,30.66,30.6,30.64,154529.0,24.4268,24.4507,24.4029,24.4348,154529.0
2016-03-04 12:25:00,30.64,30.67,30.63,30.66,111015.0,24.4348,24.4587,24.4268,24.4507,111015.0
2016-03-04 12:30:00,30.65,30.72,30.65,30.7,144889.0,24.4428,24.4986,24.4428,24.4826,144889.0
2016-03-04 12:35:00,30.7,30.75,30.69,30.74,205519.0,24.4826,24.5225,24.4747,24.5145,205519.0
2016-03-04 12:40:00,30.73,30.75,30.72,30.74,192193.0,24.5066,24.5225,24.4986,24.5145,192193.0
2016-03-04 12:45:00,30.74,30.75,30.71,30.75,162980.0,24.5145,24.5225,24.4906,24.5225,162980.0
2016-03-04 12:50:00,30.74,30.79,30.73,30.77,136979.0,24.5145,24.5544,24.5066,24.5384,136979.0
2016-03-04 12:55:00,30.77,30.78,30.75,30.75,74375.0,24.5384,24.5464,24.5225,24.5225,74375.0
2016-03-04 13:00:00,30.76,30.76,30.74,30.75,55723.0,24.5305,24.5305,24.5145,24.5225,55723.0
2016-03-04 13:05:00,30.75,30.76,30.74,30.76,79020.0,24.5225,24.5305,24.5145,24.5305,79020.0
2016-03-04 13:10:00,30.76,30.76,30.7,30.71,180530.0,24.5305,24.5305,24.4826,24.4906,180530.0
2016-03-04 13:15:00,30.71,30.75,30.67,30.75,119637.0,24.4906,24.5225,24.4587,24.5225,119637.0
2016-03-04 13:20:00,30.76,30.79,30.75,30.78,78266.0,24.5305,24.5544,24.5225,24.5464,78266.0
2016-03-04 13:25:00,30.78,30.83,30.77,30.82,101262.0,24.5464,24.5863,24.5384,24.5783,101262.0
2016-03-04 13:30:00,30.82,30.82,30.78,30.79,81406.0,24.5783,24.5783,24.5464,24.5544,81406.0
2016-03-04 13:35:00,30.8,30.82,30.77,30.8,132707.0,24.5624,24.5783,24.5384,24.5624,132707.0
2016-03-04 13:40:00,30.79,30.84,30.78,30.84,92002.0,24.5544,24.5943,24.5464,24.5943,92002.0
2016-03-04 13:45:00,30.84,30.85,30.81,30.82,80411.0,24.5943,24.6022,24.5703,24.5783,80411.0
2016-03-04 13:50:00,30.82,30.83,30.8,30.83,68116.0,24.5783,24.5863,24.5624,24.5863,68116.0
2016-03-04 13:55:00,30.83,30.83,30.81,30.82,74255.0,24.5863,24.5863,24.5703,24.5783,74255.0
2016-03-04 14:00:00,30.82,30.83,30.81,30.83,92647.0,24.5783,24.5863,24.5703,24.5863,92647.0
2016-03-04 14:05:00,30.83,30.86,30.82,30.84,187670.0,24.5863,24.6102,24.5783,24.5943,187670.0
2016-03-04 14:10:00,30.83,30.83,30.78,30.78,106696.0,24.5863,24.5863,24.5464,24.5464,106696.0
2016-03-04 14:15:00,30.78,30.79,30.74,30.74,132913.0,24.5464,24.5544,24.5145,24.5145,132913.0
2016-03-04 14:20:00,30.75,30.77,30.7,30.74,244015.0,24.5225,24.5384,24.4826,24.5145,244015.0
2016-03-04 14:25:00,30.74,30.74,30.65,30.68,191976.0,24.5145,24.5145,24.4428,24.4667,191976.0
2016-03-04 14:30:00,30.68,30.72,30.67,30.71,97130.0,24.4667,24.4986,24.4587,24.4906,97130.0
2016-03-04 14:35:00,30.71,30.72,30.65,30.66,113159.0,24.4906,24.4986,24.4428,24.4507,113159.0
2016-03-04 14:40:00,30.65,30.67,30.61,30.66,125771.0,24.4428,24.4587,24.4109,24.4507,125771.0
2016-03-04 14:45:00,30.66,30.66,30.59,30.65,178263.0,24.4507,24.4507,24.3949,24.4428,178263.0
2016-03-04 14:50:00,30.64,30.64,30.55,30.56,173660.0,24.4348,24.4348,24.363,24.371,173660.0
2016-03-04 14:55:00,30.56,30.61,30.55,30.61,119973.0,24.371,24.4109,24.363,24.4109,119973.0
2016-03-04 15:00:00,30.6,30.61,30.53,30.55,123166.0,24.4029,24.4109,24.3471,24.363,123166.0
2016-03-04 15:05:00,30.54,30.61,30.53,30.61,127256.0,24.355,24.4109,24.3471,24.4109,127256.0
2016-03-04 15:10:00,30.61,30.61,30.56,30.58,107122.0,24.4109,24.4109,24.371,24.3869,107122.0
2016-03-04 15:15:00,30.58,30.64,30.57,30.64,190782.0,24.3869,24.4348,24.379,24.4348,190782.0
2016-03-04 15:20:00,30.64,30.67,30.63,30.67,124198.0,24.4348,24.4587,24.4268,24.4587,124198.0
2016-03-04 15:25:00,30.67,30.7,30.64,30.69,172144.0,24.4587,24.4826,24.4348,24.4747,172144.0
2016-03-04 15:30:00,30.69,30.71,30.62,30.62,284716.0,24.4747,24.4906,24.4188,24.4188,284716.0
2016-03-04 15:35:00,30.63,30.64,30.6,30.64,163135.0,24.4268,24.4348,24.4029,24.4348,163135.0
2016-03-04 15:40:00,30.63,30.69,30.62,30.66,278472.0,24.4268,24.4747,24.4188,24.4507,278472.0
2016-03-04 15:45:00,30.65,30.69,30.64,30.68,226078.0,24.4428,24.4747,24.4348,24.4667,226078.0
2016-03-04 15:50:00,30.68,30.69,30.64,30.66,374184.0,24.4667,24.4747,24.4348,24.4507,374184.0
2016-03-04 15:55:00,30.65,30.68,30.57,30.63,1582709.0,24.4428,24.4667,24.379,24.4268,1582709.0
2016-03-07 09:30:00,30.6,30.67,30.5,30.55,772780.0,24.4029,24.4587,24.3231,24.363,772780.0
2016-03-07 09:35:00,30.55,30.78,30.54,30.76,540624.0,24.363,24.5464,24.355,24.5305,540624.0
2016-03-07 09:40:00,30.76,30.79,30.7,30.7,423162.0,24.5305,24.5544,24.4826,24.4826,423162.0
2016-03-07 09:45:00,30.71,30.78,30.69,30.76,279893.0,24.4906,24.5464,24.4747,24.5305,279893.0
2016-03-07 09:50:00,30.76,30.77,30.6,30.61,197046.0,24.5305,24.5384,24.4029,24.4109,197046.0
2016-03-07 09:55:00,30.6,30.64,30.58,30.62,175506.0,24.4029,24.4348,24.3869,24.4188,175506.0
2016-03-07 10:00:00,30.61,30.68,30.55,30.66,186009.0,24.4109,24.4667,24.363,24.4507,186009.0
2016-03-07 10:05:00,30.66,30.71,30.65,30.67,228913.0,24.4507,24.4906,24.4428,24.4587,228913.0
2016-03-07 10:10:00,30.67,30.7,30.65,30.68,120025.0,24.4587,24.4826,24.4428,24.4667,120025.0
2016-03-07 10:15:00,30.68,30.71,30.67,30.7,186403.0,24.4667,24.4906,24.4587,24.4826,186403.0
2016-03-07 10:20:00,30.7,30.71,30.66,30.69,171769.0,24.4826,24.4906,24.4507,24.4747,171769.0
2016-03-07 10:25:00,30.69,30.72,30.65,30.68,219371.0,24.4747,24.4986,24.4428,24.4667,219371.0
2016-03-07 10:30:00,30.68,30.72,30.66,30.72,177008.0,24.4667,24.4986,24.4507,24.4986,177008.0
2016-03-07 10:35:00,30.72,30.78,30.71,30.77,220088.0,24.4986,24.5464,24.4906,24.5384,220088.0
2016-03-07 10:40:00,30.76,30.82,30.76,30.77,151514.0,24.5305,24.5783,24.5305,24.5384,151514.0
2016-03-07 10:45:00,30.78,30.79,30.75,30.78,159894.0,24.5464,24.5544,24.5225,24.5464,159894.0
2016-03-07 10:50:00,30.78,30.79,30.75,30.78,119021.0,24.5464,24.5544,24.5225,24.5464,119021.0
2016-03-07 10:55:00,30.78,30.84,30.77,30.84,188527.0,24.5464,24.5943,24.5384,24.5943,188527.0
2016-03-07 11:00:00,30.84,30.86,30.83,30.86,174419.0,24.5943,24.6102,24.5863,24.6102,174419.0
2016-03-07 11:05:00,30.86,30.95,30.85,30.95,325843.0,24.6102,24.682,24.6022,24.682,325843.0
2016-03-07 11:10:00,30.95,31.06,30.94,31.0,521313.0,24.682,24.7697,24.674,24.7219,521313.0
2016-03-07 11:15:00,31.01,31.01,30.93,30.95,293224.0,24.7298,24.7298,24.666,24.682,293224.0
2016-03-07 11:20:00,30.95,31.05,30.95,31.0,242522.0,24.682,24.7617,24.682,24.7219,242522.0
2016-03-07 11:25:00,31.0,31.02,30.94,30.96,158100.0,24.7219,24.7378,24.674,24.69,158100.0
2016-03-07 11:30:00,30.96,30.99,30.93,30.96,124120.0,24.69,24.7139,24.666,24.69,124120.0
2016-03-07 11:35:00,30.96,31.05,30.96,31.02,169491.0,24.69,24.7617,24.69,24.7378,169491.0
2016-03-07 11:40:00,31.02,31.08,31.0,31.07,188569.0,24.7378,24.7857,24.7219,24.7777,188569.0
2016-03-07 11:45:00,31.07,31.1,31.04,31.05,125172.0,24.7777,24.8016,24.7538,24.7617,125172.0
2016-03-07 11:50:00,31.05,31.08,31.04,31.05,182634.0,24.7617,24.7857,24.7538,24.7617,182634.0
2016-03-07 11:55:00,31.05,31.07,31.0,31.03,157187.0,24.7617,24.7777,24.7219,24.7458,157187.0
2016-03-07 12:00:00,31.03,31.04,31.01,31.04,109765.0,24.7458,24.7538,24.7298,24.7538,109765.0
2016-03-07 12:05:00,31.04,31.05,31.02,31.05,75114.0,24.7538,24.7617,24.7378,24.7617,75114.0
2016-03-07 12:10:00,31.05,31.07,31.01,31.03,108398.0,24.7617,24.7777,24.7298,24.7458,108398.0
2016-03-07 12:15:00,31.03,31.04,31.01,31.01,129805.0,24.7458,24.7538,24.7298,24.7298,129805.0
2016-03-07 12:20:00,31.01,31.03,31.01,31.02,103897.0,24.7298,24.7458,24.7298,24.7378,103897.0
2016-03-07 12:25:00,31.02,31.04,31.01,31.03,73135.0,24.7378,24.7538,24.7298,24.7458,73135.0
2016-03-07 12:30:00,31.03,31.04,31.02,31.04,87518.0,24.7458,24.7538,24.7378,24.7538,87518.0
2016-03-07 12:35:00,31.04,31.04,31.01,31.02,103479.0,24.7538,24.7538,24.7298,24.7378,103479.0
2016-03-07 12:40:00,31.02,31.06,31.01,31.05,155813.0,24.7378,24.7697,24.7298,24.7617,155813.0
2016-03-07 12:45:00,31.05,31.06,31.0,31.01,93043.0,24.7617,24.7697,24.7219,24.7298,93043.0
2016-03-07 12:50:00,31.01,31.04,31.0,31.03,103661.0,24.7298,24.7538,24.7219,24.7458,103661.0
2016-03-07 12:55:00,31.03,31.03,31.02,31.03,139831.0,24.7458,24.7458,24.7378,24.7458,139831.0
2016-03-07 13:00:00,31.03,31.07,31.02,31.05,119541.0,24.7458,24.7777,24.7378,24.7617,119541.0
2016-03-07 13:05:00,31.05,31.09,31.04,31.09,118742.0,24.7617,24.7936,24.7538,24.7936,118742.0
2016-03-07 13:10:00,31.08,31.12,31.07,31.07,196417.0,24.7857,24.8176,24.7777,24.7777,196417.0
2016-03-07 13:15:00,31.07,31.08,31.02,31.05,102747.0,24.7777,24.7857,24.7378,24.7617,102747.0
2016-03-07 13:20:00,31.06,31.06,31.0,31.03,147477.0,24.7697,24.7697,24.7219,24.7458,147477.0
2016-03-07 13:25:00,31.03,31.04,31.01,31.02,124922.0,24.7458,24.7538,24.7298,24.7378,124922.0
2016-03-07 13:30:00,31.01,31.02,30.91,30.92,317488.0,24.7298,24.7378,24.6501,24.6581,317488.0
2016-03-07 13:35:00,30.91,30.92,30.88,30.88,75833.0,24.6501,24.6581,24.6262,24.6262,75833.0
2016-03-07 13:40:00,30.89,30.92,30.86,30.88,112501.0,24.6341,24.6581,24.6102,24.6262,112501.0
2016-03-07 13:45:00,30.89,30.9,30.86,30.86,121490.0,24.6341,24.6421,24.6102,24.6102,121490.0
2016-03-07 13:50:00,30.86,30.89,30.86,30.89,112929.0,24.6102,24.6341,24.6102,24.6341,112929.0
2016-03-07 13:55:00,30.89,30.91,30.88,30.89,199400.0,24.6341,24.6501,24.6262,24.6341,199400.0
2016-03-07 14:00:00,30.89,30.91,30.83,30.84,214211.0,24.6341,24.6501,24.5863,24.5943,214211.0
2016-03-07 14:05:00,30.83,30.89,30.81,30.88,197506.0,24.5863,24.6341,24.5703,24.6262,197506.0
2016-03-07 14:10:00,30.88,30.93,30.87,30.92,177452.0,24.6262,24.666,24.6182,24.6581,177452.0
2016-03-07 14:15:00,30.91,30.92,30.87,30.87,303642.0,24.6501,24.6581,24.6182,24.6182,303642.0
2016-03-07 14:20:00,30.88,30.89,30.83,30.84,139687.0,24.6262,24.6341,24.5863,24.5943,139687.0
2016-03-07 14:25:00,30.84,30.87,30.79,30.85,177352.0,24.5943,24.6182,24.5544,24.6022,177352.0
2016-03-07 14:30:00,30.86,30.86,30.8,30.8,140885.0,24.6102,24.6102,24.5624,24.5624,140885.0
2016-03-07 14:35:00,30.8,30.81,30.76,30.79,206719.0,24.5624,24.5703,24.5305,24.5544,206719.0
2016-03-07 14:40:00,30.79,30.82,30.78,30.82,104615.0,24.5544,24.5783,24.5464,24.5783,104615.0
2016-03-07 14:45:00,30.81,30.85,30.79,30.8,182410.0,24.5703,24.6022,24.5544,24.5624,182410.0
2016-03-07 14:50:00,30.8,30.81,30.72,30.74,258176.0,24.5624,24.5703,24.4986,24.5145,258176.0
2016-03-07 14:55:00,30.73,30.77,30.73,30.76,119779.0,24.5066,24.5384,24.5066,24.5305,119779.0
2016-03-07 15:00:00,30.76,30.76,30.71,30.71,106765.0,24.5305,24.5305,24.4906,24.4906,106765.0
2016-03-07 15:05:00,30.71,30.77,30.68,30.77,159385.0,24.4906,24.5384,24.4667,24.5384,159385.0
2016-03-07 15:10:00,30.77,30.82,30.76,30.8,160980.0,24.5384,24.5783,24.5305,24.5624,160980.0
2016-03-07 15:15:00,30.8,30.85,30.79,30.84,190666.0,24.5624,24.6022,24.5544,24.5943,190666.0
2016-03-07 15:20:00,30.84,30.88,30.82,30.88,189577.0,24.5943,24.6262,24.5783,24.6262,189577.0
2016-03-07 15:25:00,30.87,30.91,30.87,30.87,172842.0,24.6182,24.6501,24.6182,24.6182,172842.0
2016-03-07 15:30:00,30.88,30.92,30.86,30.9,212537.0,24.6262,24.6581,24.6102,24.6421,212537.0
2016-03-07 15:35:00,30.9,30.96,30.89,30.96,206928.0,24.6421,24.69,24.6341,24.69,206928.0
2016-03-07 15:40:00,30.96,30.96,30.9,30.92,317398.0,24.69,24.69,24.6421,24.6581,317398.0
2016-03-07 15:45:00,30.91,30.92,30.86,30.86,262520.0,24.6501,24.6581,24.6102,24.6102,262520.0
2016-03-07 15:50:00,30.87,30.91,30.86,30.88,414880.0,24.6182,24.6501,24.6102,24.6262,414880.0
2016-03-07 15:55:00,30.88,30.94,30.85,30.93,1139399.0,24.6262,24.674,24.6022,24.666,1139399.0
2016-03-08 09:30:00,30.86,30.87,30.67,30.8,479446.0,24.6102,24.6182,24.4587,24.5624,479446.0
2016-03-08 09:35:00,30.79,30.81,30.74,30.77,280749.0,24.5544,24.5703,24.5145,24.5384,280749.0
2016-03-08 09:40:00,30.77,30.8,30.68,30.7,382363.0,24.5384,24.5624,24.4667,24.4826,382363.0
2016-03-08 09:45:00,30.69,30.8,30.66,30.79,382841.0,24.4747,24.5624,24.4507,24.5544,382841.0
2016-03-08 09:50:00,30.79,30.82,30.76,30.8,227320.0,24.5544,24.5783,24.5305,24.5624,227320.0
2016-03-08 09:55:00,30.8,30.83,30.74,30.77,308217.0,24.5624,24.5863,24.5145,24.5384,308217.0
2016-03-08 10:00:00,30.77,30.78,30.7,30.77,264993.0,24.5384,24.5464,24.4826,24.5384,264993.0
2016-03-08 10:05:00,30.77,30.77,30.62,30.62,294230.0,24.5384,24.5384,24.4188,24.4188,294230.0
2016-03-08 10:10:00,30.62,30.66,30.56,30.62,277461.0,24.4188,24.4507,24.371,24.4188,277461.0
2016-03-08 10:15:00,30.63,30.66,30.58,30.59,237495.0,24.4268,24.4507,24.3869,24.3949,237495.0
2016-03-08 10:20:00,30.59,30.61,30.5,30.53,330191.0,24.3949,24.4109,24.3231,24.3471,330191.0
2016-03-08 10:25:00,30.53,30.53,30.42,30.42,293348.0,24.3471,24.3471,24.2593,24.2593,293348.0
2016-03-08 10:30:00,30.42,30.5,30.38,30.48,309852.0,24.2593,24.3231,24.2274,24.3072,309852.0
2016-03-08 10:35:00,30.48,30.52,30.45,30.48,138779.0,24.3072,24.3391,24.2833,24.3072,138779.0
2016-03-08 10:40:00,30.49,30.49,30.45,30.45,208888.0,24.3152,24.3152,24.2833,24.2833,208888.0
2016-03-08 10:45:00,30.46,30.49,30.44,30.46,129525.0,24.2912,24.3152,24.2753,24.2912,129525.0
2016-03-08 10:50:00,30.45,30.51,30.44,30.49,131788.0,24.2833,24.3311,24.2753,24.3152,131788.0
2016-03-08 10:55:00,30.49,30.53,30.46,30.53,114436.0,24.3152,24.3471,24.2912,24.3471,114436.0
2016-03-08 11:00:00,30.53,30.64,30.52,30.64,213396.0,24.3471,24.4348,24.3391,24.4348,213396.0
2016-03-08 11:05:00,30.64,30.69,30.61,30.66,319582.0,24.4348,24.4747,24.4109,24.4507,319582.0
2016-03-08 11:10:00,30.66,30.68,30.59,30.6,162498.0,24.4507,24.4667,24.3949,24.4029,162498.0
2016-03-08 11:15:00,30.59,30.7,30.58,30.69,152778.0,24.3949,24.4826,24.3869,24.4747,152778.0
2016-03-08 11:20:00,30.69,30.72,30.63,30.63,192064.0,24.4747,24.4986,24.4268,24.4268,192064.0
2016-03-08 11:25:00,30.64,30.78,30.64,30.77,233901.0,24.4348,24.5464,24.4348,24.5384,233901.0
2016-03-08 11:30:00,30.76,30.8,30.74,30.74,192734.0,24.5305,24.5624,24.5145,24.5145,192734.0
2016-03-08 11:35:00,30.75,30.75,30.64,30.65,98927.0,24.5225,24.5225,24.4348,24.4428,98927.0
2016-03-08 11:40:00,30.65,30.69,30.62,30.62,109045.0,24.4428,24.4747,24.4188,24.4188,109045.0
2016-03-08 11:45:00,30.63,30.65,30.6,30.6,76976.0,24.4268,24.4428,24.4029,24.4029,76976.0
2016-03-08 11:50:00,30.61,30.7,30.6,30.67,126827.0,24.4109,24.4826,24.4029,24.4587,126827.0
2016-03-08 11:55:00,30.67,30.7,30.65,30.67,103281.0,24.4587,24.4826,24.4428,24.4587,103281.0
2016-03-08 12:00:00,30.66,30.71,30.63,30.64,94908.0,24.4507,24.4906,24.4268,24.4348,94908.0
2016-03-08 12:05:00,30.64,30.71,30.63,30.7,60937.0,24.4348,24.4906,24.4268,24.4826,60937.0
2016-03-08 12:10:00,30.7,30.72,30.68,30.69,62630.0,24.4826,24.4986,24.4667,24.4747,62630.0
2016-03-08 12:15:00,30.7,30.78,30.68,30.76,101604.0,24.4826,24.5464,24.4667,24.5305,101604.0
2016-03-08 12:20:00,30.76,30.79,30.72,30.75,143142.0,24.5305,24.5544,24.4986,24.5225,143142.0
2016-03-08 12:25:00,30.76,30.77,30.74,30.75,93768.0,24.5305,24.5384,24.5145,24.5225,93768.0
2016-03-08 12:30:00,30.76,30.82,30.72,30.73,191935.0,24.5305,24.5783,24.4986,24.5066,191935.0
2016-03-08 12:35:00,30.73,30.73,30.69,30.69,59079.0,24.5066,24.5066,24.4747,24.4747,59079.0
2016-03-08 12:40:00,30.69,30.72,30.67,30.69,58789.0,24.4747,24.4986,24.4587,24.4747,58789.0
2016-03-08 12:45:00,30.68,30.73,30.66,30.71,88872.0,24.4667,24.5066,24.4507,24.4906,88872.0
2016-03-08 12:50:00,30.71,30.71,30.67,30.68,78556.0,24.4906,24.4906,24.4587,24.4667,78556.0
2016-03-08 12:55:00,30.68,30.71,30.67,30.69,72686.0,24.4667,24.4906,24.4587,24.4747,72686.0
2016-03-08 13:00:00,30.69,30.71,30.67,30.71,49412.0,24.4747,24.4906,24.4587,24.4906,49412.0
2016-03-08 13:05:00,30.71,30.72,30.68,30.71,86523.0,24.4906,24.4986,24.4667,24.4906,86523.0
2016-03-08 13:10:00,30.71,30.73,30.66,30.67,64988.0,24.4906,24.5066,24.4507,24.4587,64988.0
2016-03-08 13:15:00,30.67,30.73,30.65,30.71,64894.0,24.4587,24.5066,24.4428,24.4906,64894.0
2016-03-08 13:20:00,30.71,30.75,30.68,30.68,221497.0,24.4906,24.5225,24.4667,24.4667,221497.0
2016-03-08 13:25:00,30.69,30.7,30.65,30.66,96926.0,24.4747,24.4826,24.4428,24.4507,96926.0
2016-03-08 13:30:00,30.66,30.73,30.66,30.72,88842.0,24.4507,24.5066,24.4507,24.4986,88842.0
2016-03-08 13:35:00,30.72,30.78,30.71,30.76,73464.0,24.4986,24.5464,24.4906,24.5305,73464.0
2016-03-08 13:40:00,30.75,30.77,30.73,30.76,99901.0,24.5225,24.5384,24.5066,24.5305,99901.0
2016-03-08 13:45:00,30.75,30.78,30.73,30.74,99087.0,24.5225,24.5464,24.5066,24.5145,99087.0
2016-03-08 13:50:00,30.74,30.75,30.72,30.72,60262.0,24.5145,24.5225,24.4986,24.4986,60262.0
2016-03-08 13:55:00,30.73,30.78,30.72,30.77,447667.0,24.5066,24.5464,24.4986,24.5384,447667.0
2016-03-08 14:00:00,30.77,30.82,30.76,30.82,222592.0,24.5384,24.5783,24.5305,24.5783,222592.0
2016-03-08 14:05:00,30.82,30.88,30.81,30.87,194852.0,24.5783,24.6262,24.5703,24.6182,194852.0
2016-03-08 14:10:00,30.86,30.87,30.84,30.85,132389.0,24.6102,24.6182,24.5943,24.6022,132389.0
2016-03-08 14:15:00,30.85,30.87,30.82,30.86,183564.0,24.6022,24.6182,24.5783,24.6102,183564.0
2016-03-08 14:20:00,30.86,30.87,30.79,30.8,110097.0,24.6102,24.6182,24.5544,24.5624,110097.0
2016-03-08 14:25:00,30.79,30.83,30.75,30.77,248210.0,24.5544,24.5863,24.5225,24.5384,248210.0
2016-03-08 14:30:00,30.76,30.78,30.75,30.78,116220.0,24.5305,24.5464,24.5225,24.5464,116220.0
2016-03-08 14:35:00,30.77,30.78,30.74,30.78,166617.0,24.5384,24.5464,24.5145,24.5464,166617.0
2016-03-08 14:40:00,30.77,30.84,30.77,30.83,210295.0,24.5384,24.5943,24.5384,24.5863,210295.0
2016-03-08 14:45:00,30.83,30.87,30.79,30.8,259741.0,24.5863,24.6182,24.5544,24.5624,259741.0
2016-03-08 14:50:00,30.79,30.8,30.73,30.75,145488.0,24.5544,24.5624,24.5066,24.5225,145488.0
2016-03-08 14:55:00,30.75,30.75,30.73,30.73,100000.0,24.5225,24.5225,24.5066,24.5066,100000.0
2016-03-08 15:00:00,30.74,30.75,30.69,30.7,160151.0,24.5145,24.5225,24.4747,24.4826,160151.0
2016-03-08 15:05:00,30.7,30.73,30.68,30.69,160589.0,24.4826,24.5066,24.4667,24.4747,160589.0
2016-03-08 15:10:00,30.69,30.71,30.66,30.68,175587.0,24.4747,24.4906,24.4507,24.4667,175587.0
2016-03-08 15:15:00,30.68,30.7,30.65,30.68,147627.0,24.4667,24.4826,24.4428,24.4667,147627.0
2016-03-08 15:20:00,30.68,30.72,30.66,30.72,176931.0,24.4667,24.4986,24.4507,24.4986,176931.0
2016-03-08 15:25:00,30.71,30.72,30.66,30.67,161520.0,24.4906,24.4986,24.4507,24.4587,161520.0
2016-03-08 15:30:00,30.67,30.69,30.65,30.68,163814.0,24.4587,24.4747,24.4428,24.4667,163814.0
2016-03-08 15:35:00,30.68,30.69,30.64,30.65,203589.0,24.4667,24.4747,24.4348,24.4428,203589.0
2016-03-08 15:40:00,30.64,30.68,30.62,30.67,260673.0,24.4348,24.4667,24.4188,24.4587,260673.0
2016-03-08 15:45:00,30.66,30.69,30.62,30.63,488757.0,24.4507,24.4747,24.4188,24.4268,488757.0
2016-03-08 15:50:00,30.63,30.63,30.55,30.57,582966.0,24.4268,24.4268,24.363,24.379,582966.0
2016-03-08 15:55:00,30.57,30.59,30.51,30.56,1388000.0,24.379,24.3949,24.3311,24.371,1388000.0
2016-03-09 09:30:00,30.83,30.98,30.8,30.94,609237.0,24.5863,24.7059,24.5624,24.674,609237.0
2016-03-09 09:35:00,30.94,30.96,30.84,30.88,274914.0,24.674,24.69,24.5943,24.6262,274914.0
2016-03-09 09:40:00,30.88,30.89,30.82,30.87,291606.0,24.6262,24.6341,24.5783,24.6182,291606.0
2016-03-09 09:45:00,30.87,30.88,30.82,30.85,249352.0,24.6182,24.6262,24.5783,24.6022,249352.0
2016-03-09 09:50:00,30.85,30.86,30.79,30.83,294329.0,24.6022,24.6102,24.5544,24.5863,294329.0
2016-03-09 09:55:00,30.84,30.86,30.82,30.86,185039.0,24.5943,24.6102,24.5783,24.6102,185039.0
2016-03-09 10:00:00,30.85,30.86,30.8,30.82,172698.0,24.6022,24.6102,24.5624,24.5783,172698.0
2016-03-09 10:05:00,30.82,30.85,30.72,30.73,307669.0,24.5783,24.6022,24.4986,24.5066,307669.0
2016-03-09 10:10:00,30.73,30.75,30.67,30.72,264254.0,24.5066,24.5225,24.4587,24.4986,264254.0
2016-03-09 10:15:00,30.72,30.77,30.71,30.74,119881.0,24.4986,24.5384,24.4906,24.5145,119881.0
2016-03-09 10:20:00,30.74,30.79,30.74,30.77,99004.0,24.5145,24.5544,24.5145,24.5384,99004.0
2016-03-09 10:25:00,30.77,30.84,30.76,30.83,177428.0,24.5384,24.5943,24.5305,24.5863,177428.0
2016-03-09 10:30:00,30.83,30.88,30.8,30.86,178927.0,24.5863,24.6262,24.5624,24.6102,178927.0
2016-03-09 10:35:00,30.86,30.99,30.85,30.98,313946.0,24.6102,24.7139,24.6022,24.7059,313946.0
2016-03-09 10:40:00,30.99,31.04,30.95,30.95,260229.0,24.7139,24.7538,24.682,24.682,260229.0
2016-03-09 10:45:00,30.95,30.96,30.86,30.88,184105.0,24.682,24.69,24.6102,24.6262,184105.0
2016-03-09 10:50:00,30.87,30.88,30.73,30.76,169449.0,24.6182,24.6262,24.5066,24.5305,169449.0
2016-03-09 10:55:00,30.76,30.76,30.69,30.7,169151.0,24.5305,24.5305,24.4747,24.4826,169151.0
2016-03-09 11:00:00,30.69,30.79,30.69,30.77,125557.0,24.4747,24.5544,24.4747,24.5384,125557.0
2016-03-09 11:05:00,30.77,30.8,30.74,30.79,85669.0,24.5384,24.5624,24.5145,24.5544,85669.0
2016-03-09 11:10:00,30.79,30.82,30.78,30.81,88519.0,24.5544,24.5783,24.5464,24.5703,88519.0
2016-03-09 11:15:00,30.82,30.84,30.79,30.84,94020.0,24.5783,24.5943,24.5544,24.5943,94020.0
2016-03-09 11:20:00,30.84,30.89,30.82,30.88,94431.0,24.5943,24.6341,24.5783,24.6262,94431.0
2016-03-09 11:25:00,30.89,30.92,30.86,30.87,115360.0,24.6341,24.6581,24.6102,24.6182,115360.0
2016-03-09 11:30:00,30.88,30.96,30.88,30.92,176218.0,24.6262,24.69,24.6262,24.6581,176218.0
2016-03-09 11:35:00,30.92,30.95,30.91,30.93,68853.0,24.6581,24.682,24.6501,24.666,68853.0
2016-03-09 11:40:00,30.93,30.94,30.9,30.93,87659.0,24.666,24.674,24.6421,24.666,87659.0
2016-03-09 11:45:00,30.93,30.93,30.88,30.91,73059.0,24.666,24.666,24.6262,24.6501,73059.0
2016-03-09 11:50:00,30.91,30.93,30.88,30.93,157012.0,24.6501,24.666,24.6262,24.666,157012.0
2016-03-09 11:55:00,30.93,30.96,30.9,30.94,103876.0,24.666,24.69,24.6421,24.674,103876.0
2016-03-09 12:00:00,30.95,30.95,30.9,30.94,122676.0,24.682,24.682,24.6421,24.674,122676.0
2016-03-09 12:05:00,30.94,30.95,30.89,30.91,103995.0,24.674,24.682,24.6341,24.6501,103995.0
2016-03-09 12:10:00,30.9,30.93,30.9,30.93,98744.0,24.6421,24.666,24.6421,24.666,98744.0
2016-03-09 12:15:00,30.93,30.93,30.88,30.9,97315.0,24.666,24.666,24.6262,24.6421,97315.0
2016-03-09 12:20:00,30.9,30.94,30.88,30.93,55140.0,24.6421,24.674,24.6262,24.666,55140.0
2016-03-09 12:25:00,30.93,30.95,30.91,30.92,98599.0,24.666,24.682,24.6501,24.6581,98599.0
2016-03-09 12:30:00,30.92,30.94,30.9,30.91,106576.0,24.6581,24.674,24.6421,24.6501,106576.0
2016-03-09 12:35:00,30.9,30.91,30.85,30.89,99274.0,24.6421,24.6501,24.6022,24.6341,99274.0
2016-03-09 12:40:00,30.89,30.89,30.83,30.84,79368.0,24.6341,24.6341,24.5863,24.5943,79368.0
2016-03-09 12:45:00,30.84,30.84,30.81,30.81,78386.0,24.5943,24.5943,24.5703,24.5703,78386.0
2016-03-09 12:50:00,30.81,30.85,30.81,30.84,67308.0,24.5703,24.6022,24.5703,24.5943,67308.0
2016-03-09 12:55:00,30.83,30.87,30.83,30.85,91336.0,24.5863,24.6182,24.5863,24.6022,91336.0
2016-03-09 13:00:00,30.85,30.87,30.82,30.86,100957.0,24.6022,24.6182,24.5783,24.6102,100957.0
2016-03-09 13:05:00,30.86,30.87,30.81,30.83,57276.0,24.6102,24.6182,24.5703,24.5863,57276.0
2016-03-09 13:10:00,30.83,30.87,30.83,30.86,45523.0,24.5863,24.6182,24.5863,24.6102,45523.0
2016-03-09 13:15:00,30.86,30.86,30.79,30.82,72064.0,24.6102,24.6102,24.5544,24.5783,72064.0
2016-03-09 13:20:00,30.83,30.84,30.8,30.82,78710.0,24.5863,24.5943,24.5624,24.5783,78710.0
2016-03-09 13:25:00,30.82,30.85,30.81,30.85,58515.0,24.5783,24.6022,24.5703,24.6022,58515.0
2016-03-09 13:30:00,30.85,30.89,30.85,30.88,64191.0,24.6022,24.6341,24.6022,24.6262,64191.0
2016-03-09 13:35:00,30.89,30.92,30.88,30.89,74759.0,24.6341,24.6581,24.6262,24.6341,74759.0
2016-03-09 13:40:00,30.89,30.9,30.86,30.89,91096.0,24.6341,24.6421,24.6102,24.6341,91096.0
2016-03-09 13:45:00,30.88,30.95,30.88,30.92,87384.0,24.6262,24.682,24.6262,24.6581,87384.0
2016-03-09 13:50:00,30.92,30.94,30.89,30.92,76999.0,24.6581,24.674,24.6341,24.6581,76999.0
2016-03-09 13:55:00,30.92,30.97,30.91,30.94,124124.0,24.6581,24.6979,24.6501,24.674,124124.0
2016-03-09 14:00:00,30.94,30.95,30.92,30.93,86051.0,24.674,24.682,24.6581,24.666,86051.0
2016-03-09 14:05:00,30.93,30.93,30.91,30.92,123235.0,24.666,24.666,24.6501,24.6581,123235.0
2016-03-09 14:10:00,30.92,30.92,30.86,30.87,167931.0,24.6581,24.6581,24.6102,24.6182,167931.0
2016-03-09 14:15:00,30.87,30.9,30.87,30.89,87916.0,24.6182,24.6421,24.6182,24.6341,87916.0
2016-03-09 14:20:00,30.89,30.89,30.84,30.86,119398.0,24.6341,24.6341,24.5943,24.6102,119398.0
2016-03-09 14:25:00,30.86,30.92,30.85,30.91,244233.0,24.6102,24.6581,24.6022,24.6501,244233.0
2016-03-09 14:30:00,30.91,30.91,30.85,30.85,103947.0,24.6501,24.6501,24.6022,24.6022,103947.0
2016-03-09 14:35:00,30.85,30.89,30.84,30.88,86822.0,24.6022,24.6341,24.5943,24.6262,86822.0
2016-03-09 14:40:00,30.88,30.88,30.85,30.87,69627.0,24.6262,24.6262,24.6022,24.6182,69627.0
2016-03-09 14:45:00,30.87,30.89,30.86,30.89,65304.0,24.6182,24.6341,24.6102,24.6341,65304.0
2016-03-09 14:50:00,30.88,30.9,30.85,30.86,83146.0,24.6262,24.6421,24.6022,24.6102,83146.0
2016-03-09 14:55:00,30.86,30.87,30.84,30.85,134554.0,24.6102,24.6182,24.5943,24.6022,134554.0
2016-03-09 15:00:00,30.85,30.88,30.83,30.86,92601.0,24.6022,24.6262,24.5863,24.6102,92601.0
2016-03-09 15:05:00,30.87,30.87,30.78,30.8,231534.0,24.6182,24.6182,24.5464,24.5624,231534.0
2016-03-09 15:10:00,30.81,30.82,30.78,30.79,134527.0,24.5703,24.5783,24.5464,24.5544,134527.0
2016-03-09 15:15:00,30.79,30.81,30.78,30.8,70364.0,24.5544,24.5703,24.5464,24.5624,70364.0
2016-03-09 15:20:00,30.8,30.81,30.78,30.8,90321.0,24.5624,24.5703,24.5464,24.5624,90321.0
2016-03-09 15:25:00,30.8,30.82,30.79,30.82,74399.0,24.5624,24.5783,24.5544,24.5783,74399.0
2016-03-09 15:30:00,30.81,30.82,30.78,30.82,303451.0,24.5703,24.5783,24.5464,24.5783,303451.0
2016-03-09 15:35:00,30.82,30.82,30.77,30.79,251184.0,24.5783,24.5783,24.5384,24.5544,251184.0
2016-03-09 15:40:00,30.78,30.81,30.76,30.8,334980.0,24.5464,24.5703,24.5305,24.5624,334980.0
2016-03-09 15:45:00,30.8,30.84,30.79,30.84,323732.0,24.5624,24.5943,24.5544,24.5943,323732.0
2016-03-09 15:50:00,30.84,30.87,30.84,30.84,462799.0,24.5943,24.6182,24.5943,24.5943,462799.0
2016-03-09 15:55:00,30.84,30.87,30.79,30.86,1211881.0,24.5943,24.6182,24.5544,24.6102,1211881.0
2016-03-10 09:30:00,31.14,31.37,31.06,31.35,1324746.0,24.8335,25.0169,24.7697,25.001,1324746.0
2016-03-10 09:35:00,31.35,31.4,31.09,31.22,423707.0,25.001,25.0409,24.7936,24.8973,423707.0
2016-03-10 09:40:00,31.23,31.23,31.14,31.16,449889.0,24.9053,24.9053,24.8335,24.8495,449889.0
2016-03-10 09:45:00,31.17,31.18,31.04,31.14,344089.0,24.8574,24.8654,24.7538,24.8335,344089.0
2016-03-10 09:50:00,31.14,31.25,31.13,31.23,282387.0,24.8335,24.9212,24.8255,24.9053,282387.0
2016-03-10 09:55:00,31.24,31.34,31.19,31.33,329854.0,24.9133,24.993,24.8734,24.985,329854.0
2016-03-10 10:00:00,31.33,31.35,31.28,31.31,172155.0,24.985,25.001,24.9452,24.9691,172155.0
2016-03-10 10:05:00,31.3,31.32,31.23,31.25,202499.0,24.9611,24.9771,24.9053,24.9212,202499.0
2016-03-10 10:10:00,31.26,31.27,31.15,31.21,253729.0,24.9292,24.9372,24.8415,24.8893,253729.0
2016-03-10 10:15:00,31.2,31.23,31.14,31.14,155114.0,24.8814,24.9053,24.8335,24.8335,155114.0
2016-03-10 10:20:00,31.14,31.19,31.1,31.14,174985.0,24.8335,24.8734,24.8016,24.8335,174985.0
2016-03-10 10:25:00,31.13,31.16,31.06,31.08,171941.0,24.8255,24.8495,24.7697,24.7857,171941.0
2016-03-10 10:30:00,31.07,31.08,30.97,30.99,366131.0,24.7777,24.7857,24.6979,24.7139,366131.0
2016-03-10 10:35:00,30.99,31.0,30.79,30.82,538935.0,24.7139,24.7219,24.5544,24.5783,538935.0
2016-03-10 10:40:00,30.81,30.92,30.8,30.92,427833.0,24.5703,24.6581,24.5624,24.6581,427833.0
2016-03-10 10:45:00,30.92,30.96,30.89,30.9,266181.0,24.6581,24.69,24.6341,24.6421,266181.0
2016-03-10 10:50:00,30.9,30.98,30.89,30.96,167662.0,24.6421,24.7059,24.6341,24.69,167662.0
2016-03-10 10:55:00,30.95,30.96,30.78,30.79,235323.0,24.682,24.69,24.5464,24.5544,235323.0
2016-03-10 11:00:00,30.79,30.82,30.7,30.74,155392.0,24.5544,24.5783,24.4826,24.5145,155392.0
2016-03-10 11:05:00,30.75,30.86,30.74,30.85,200379.0,24.5225,24.6102,24.5145,24.6022,200379.0
2016-03-10 11:10:00,30.84,30.85,30.75,30.78,248188.0,24.5943,24.6022,24.5225,24.5464,248188.0
2016-03-10 11:15:00,30.77,30.8,30.72,30.72,215786.0,24.5384,24.5624,24.4986,24.4986,215786.0
2016-03-10 11:20:00,30.72,30.74,30.66,30.7,269889.0,24.4986,24.5145,24.4507,24.4826,269889.0
2016-03-10 11:25:00,30.7,30.72,30.65,30.68,186194.0,24.4826,24.4986,24.4428,24.4667,186194.0
2016-03-10 11:30:00,30.69,30.72,30.65,30.7,231644.0,24.4747,24.4986,24.4428,24.4826,231644.0
2016-03-10 11:35:00,30.7,30.77,30.67,30.73,199887.0,24.4826,24.5384,24.4587,24.5066,199887.0
2016-03-10 11:40:00,30.73,30.8,30.73,30.74,151420.0,24.5066,24.5624,24.5066,24.5145,151420.0
2016-03-10 11:45:00,30.75,30.81,30.72,30.78,166253.0,24.5225,24.5703,24.4986,24.5464,166253.0
2016-03-10 11:50:00,30.78,30.81,30.73,30.75,222128.0,24.5464,24.5703,24.5066,24.5225,222128.0
2016-03-10 11:55:00,30.75,30.81,30.74,30.78,251895.0,24.5225,24.5703,24.5145,24.5464,251895.0
2016-03-10 12:00:00,30.77,30.87,30.76,30.82,169705.0,24.5384,24.6182,24.5305,24.5783,169705.0
2016-03-10 12:05:00,30.82,30.85,30.76,30.77,339298.0,24.5783,24.6022,24.5305,24.5384,339298.0
2016-03-10 12:10:00,30.78,30.78,30.71,30.77,181852.0,24.5464,24.5464,24.4906,24.5384,181852.0
2016-03-10 12:15:00,30.76,30.77,30.68,30.71,116826.0,24.5305,24.5384,24.4667,24.4906,116826.0
2016-03-10 12:20:00,30.71,30.72,30.63,30.63,136568.0,24.4906,24.4986,24.4268,24.4268,136568.0
2016-03-10 12:25:00,30.64,30.7,30.64,30.69,141560.0,24.4348,24.4826,24.4348,24.4747,141560.0
2016-03-10 12:30:00,30.7,30.71,30.62,30.65,103861.0,24.4826,24.4906,24.4188,24.4428,103861.0
2016-03-10 12:35:00,30.65,30.65,30.55,30.58,225667.0,24.4428,24.4428,24.363,24.3869,225667.0
2016-03-10 12:40:00,30.58,30.58,30.5,30.51,263331.0,24.3869,24.3869,24.3231,24.3311,263331.0
2016-03-10 12:45:00,30.51,30.55,30.5,30.51,239523.0,24.3311,24.363,24.3231,24.3311,239523.0
2016-03-10 12:50:00,30.51,30.54,30.48,30.49,300718.0,24.3311,24.355,24.3072,24.3152,300718.0
2016-03-10 12:55:00,30.49,30.58,30.48,30.55,180002.0,24.3152,24.3869,24.3072,24.363,180002.0
2016-03-10 13:00:00,30.55,30.56,30.48,30.49,233860.0,24.363,24.371,24.3072,24.3152,233860.0
2016-03-10 13:05:00,30.49,30.51,30.42,30.43,154297.0,24.3152,24.3311,24.2593,24.2673,154297.0
2016-03-10 13:10:00,30.43,30.44,30.38,30.43,235673.0,24.2673,24.2753,24.2274,24.2673,235673.0
2016-03-10 13:15:00,30.43,30.55,30.42,30.55,257404.0,24.2673,24.363,24.2593,24.363,257404.0
2016-03-10 13:20:00,30.54,30.56,30.51,30.54,291254.0,24.355,24.371,24.3311,24.355,291254.0
2016-03-10 13:25:00,30.54,30.65,30.52,30.65,480918.0,24.355,24.4428,24.3391,24.4428,480918.0
2016-03-10 13:30:00,30.64,30.68,30.62,30.67,224015.0,24.4348,24.4667,24.4188,24.4587,224015.0
2016-03-10 13:35:00,30.66,30.67,30.63,30.67,183068.0,24.4507,24.4587,24.4268,24.4587,183068.0
2016-03-10 13:40:00,30.67,30.77,30.64,30.77,418543.0,24.4587,24.5384,24.4348,24.5384,418543.0
2016-03-10 13:45:00,30.76,30.8,30.72,30.72,293757.0,24.5305,24.5624,24.4986,24.4986,293757.0
2016-03-10 13:50:00,30.72,30.8,30.72,30.79,214387.0,24.4986,24.5624,24.4986,24.5544,214387.0
2016-03-10 13:55:00,30.78,30.81,30.73,30.74,273662.0,24.5464,24.5703,24.5066,24.5145,273662.0
2016-03-10 14:00:00,30.74,30.81,30.73,30.8,186014.0,24.5145,24.5703,24.5066,24.5624,186014.0
2016-03-10 14:05:00,30.8,30.82,30.72,30.73,247849.0,24.5624,24.5783,24.4986,24.5066,247849.0
2016-03-10 14:10:00,30.73,30.76,30.72,30.76,104409.0,24.5066,24.5305,24.4986,24.5305,104409.0
2016-03-10 14:15:00,30.76,30.83,30.74,30.81,384453.0,24.5305,24.5863,24.5145,24.5703,384453.0
2016-03-10 14:20:00,30.81,30.87,30.77,30.87,258945.0,24.5703,24.6182,24.5384,24.6182,258945.0
2016-03-10 14:25:00,30.86,30.9,30.83,30.87,417017.0,24.6102,24.6421,24.5863,24.6182,417017.0
2016-03-10 14:30:00,30.87,30.9,30.84,30.9,301132.0,24.6182,24.6421,24.5943,24.6421,301132.0
2016-03-10 14:35:00,30.89,30.95,30.88,30.95,440738.0,24.6341,24.682,24.6262,24.682,440738.0
2016-03-10 14:40:00,30.95,31.08,30.95,31.06,541165.0,24.682,24.7857,24.682,24.7697,541165.0
2016-03-10 14:45:00,31.06,31.09,31.03,31.08,365534.0,24.7697,24.7936,24.7458,24.7857,365534.0
2016-03-10 14:50:00,31.09,31.11,31.06,31.07,701637.0,24.7936,24.8096,24.7697,24.7777,701637.0
2016-03-10 14:55:00,31.06,31.09,31.04,31.05,412460.0,24.7697,24.7936,24.7538,24.7617,412460.0
2016-03-10 15:00:00,31.05,31.1,31.0,31.03,460337.0,24.7617,24.8016,24.7219,24.7458,460337.0
2016-03-10 15:05:00,31.02,31.03,31.0,31.02,393489.0,24.7378,24.7458,24.7219,24.7378,393489.0
2016-03-10 15:10:00,31.02,31.1,31.0,31.08,451120.0,24.7378,24.8016,24.7219,24.7857,451120.0
2016-03-10 15:15:00,31.08,31.17,31.07,31.13,482698.0,24.7857,24.8574,24.7777,24.8255,482698.0
2016-03-10 15:20:00,31.13,31.14,31.06,31.12,172728.0,24.8255,24.8335,24.7697,24.8176,172728.0
2016-03-10 15:25:00,31.12,31.25,31.1,31.23,479345.0,24.8176,24.9212,24.8016,24.9053,479345.0
2016-03-10 15:30:00,31.24,31.24,31.19,31.21,379731.0,24.9133,24.9133,24.8734,24.8893,379731.0
2016-03-10 15:35:00,31.21,31.23,31.18,31.2,524942.0,24.8893,24.9053,24.8654,24.8814,524942.0
2016-03-10 15:40:00,31.2,31.21,31.16,31.16,880577.0,24.8814,24.8893,24.8495,24.8495,880577.0
2016-03-10 15:45:00,31.17,31.17,31.12,31.13,361600.0,24.8574,24.8574,24.8176,24.8255,361600.0
2016-03-10 15:50:00,31.13,31.2,31.12,31.2,782441.0,24.8255,24.8814,24.8176,24.8814,782441.0
2016-03-10 15:55:00,31.2,31.26,31.15,31.25,2025820.0,24.8814,24.9292,24.8415,24.9212,2025820.0
2016-03-11 09:30:00,31.67,31.75,31.53,31.69,1153997.0,25.2562,25.32,25.1445,25.2721,1153997.0
2016-03-11 09:35:00,31.68,31.7,31.57,31.68,294795.0,25.2642,25.2801,25.1764,25.2642,294795.0
2016-03-11 09:40:00,31.69,31.75,31.68,31.72,279715.0,25.2721,25.32,25.2642,25.2961,279715.0
2016-03-11 09:45:00,31.72,31.73,31.69,31.71,290435.0,25.2961,25.304,25.2721,25.2881,290435.0
2016-03-11 09:50:00,31.71,31.78,31.71,31.78,311883.0,25.2881,25.3439,25.2881,25.3439,311883.0
2016-03-11 09:55:00,31.78,31.79,31.74,31.75,402495.0,25.3439,25.3519,25.312,25.32,402495.0
2016-03-11 10:00:00,31.75,31.76,31.63,31.66,368280.0,25.32,25.328,25.2243,25.2482,368280.0
2016-03-11 10:05:00,31.66,31.67,31.56,31.57,323565.0,25.2482,25.2562,25.1685,25.1764,323565.0
2016-03-11 10:10:00,31.57,31.63,31.56,31.63,382134.0,25.1764,25.2243,25.1685,25.2243,382134.0
2016-03-11 10:15:00,31.63,31.68,31.59,31.66,259144.0,25.2243,25.2642,25.1924,25.2482,259144.0
2016-03-11 10:20:00,31.67,31.76,31.66,31.76,357009.0,25.2562,25.328,25.2482,25.328,357009.0
2016-03-11 10:25:00,31.76,31.76,31.66,31.69,222906.0,25.328,25.328,25.2482,25.2721,222906.0
2016-03-11 10:30:00,31.71,31.78,31.7,31.78,274266.0,25.2881,25.3439,25.2801,25.3439,274266.0
2016-03-11 10:35:00,31.78,31.79,31.73,31.73,190249.0,25.3439,25.3519,25.304,25.304,190249.0
2016-03-11 10:40:00,31.74,31.75,31.69,31.71,203855.0,25.312,25.32,25.2721,25.2881,203855.0
2016-03-11 10:45:00,31.71,31.77,31.7,31.75,182684.0,25.2881,25.3359,25.2801,25.32,182684.0
2016-03-11 10:50:00,31.75,31.77,31.71,31.77,209922.0,25.32,25.3359,25.2881,25.3359,209922.0
2016-03-11 10:55:00,31.77,31.77,31.71,31.73,152281.0,25.3359,25.3359,25.2881,25.304,152281.0
2016-03-11 11:00:00,31.73,31.76,31.71,31.72,164697.0,25.304,25.328,25.2881,25.2961,164697.0
2016-03-11 11:05:00,31.72,31.73,31.65,31.66,146185.0,25.2961,25.304,25.2402,25.2482,146185.0
2016-03-11 11:10:00,31.66,31.69,31.62,31.63,141157.0,25.2482,25.2721,25.2163,25.2243,141157.0
2016-03-11 11:15:00,31.63,31.63,31.58,31.6,214397.0,25.2243,25.2243,25.1844,25.2004,214397.0
2016-03-11 11:20:00,31.61,31.62,31.57,31.58,264144.0,25.2083,25.2163,25.1764,25.1844,264144.0
2016-03-11 11:25:00,31.58,31.66,31.57,31.66,164986.0,25.1844,25.2482,25.1764,25.2482,164986.0
2016-03-11 11:30:00,31.66,31.68,31.65,31.68,211894.0,25.2482,25.2642,25.2402,25.2642,211894.0
2016-03-11 11:35:00,31.68,31.71,31.67,31.71,193460.0,25.2642,25.2881,25.2562,25.2881,193460.0
2016-03-11 11:40:00,31.7,31.72,31.7,31.72,123624.0,25.2801,25.2961,25.2801,25.2961,123624.0
2016-03-11 11:45:00,31.72,31.73,31.71,31.71,127521.0,25.2961,25.304,25.2881,25.2881,127521.0
2016-03-11 11:50:00,31.71,31.74,31.71,31.74,192615.0,25.2881,25.312,25.2881,25.312,192615.0
2016-03-11 11:55:00,31.74,31.74,31.72,31.72,122125.0,25.312,25.312,25.2961,25.2961,122125.0
2016-03-11 12:00:00,31.72,31.76,31.71,31.76,226068.0,25.2961,25.328,25.2881,25.328,226068.0
2016-03-11 12:05:00,31.76,31.76,31.74,31.75,121868.0,25.328,25.328,25.312,25.32,121868.0
2016-03-11 12:10:00,31.75,31.77,31.74,31.75,177457.0,25.32,25.3359,25.312,25.32,177457.0
2016-03-11 12:15:00,31.75,31.76,31.74,31.76,160749.0,25.32,25.328,25.312,25.328,160749.0
2016-03-11 12:20:00,31.76,31.76,31.71,31.71,159892.0,25.328,25.328,25.2881,25.2881,159892.0
2016-03-11 12:25:00,31.71,31.73,31.7,31.7,224786.0,25.2881,25.304,25.2801,25.2801,224786.0
2016-03-11 12:30:00,31.71,31.73,31.7,31.71,172515.0,25.2881,25.304,25.2801,25.2881,172515.0
2016-03-11 12:35:00,31.71,31.72,31.69,31.7,195977.0,25.2881,25.2961,25.2721,25.2801,195977.0
2016-03-11 12:40:00,31.71,31.72,31.7,31.71,119892.0,25.2881,25.2961,25.2801,25.2881,119892.0
2016-03-11 12:45:00,31.71,31.74,31.71,31.74,193229.0,25.2881,25.312,25.2881,25.312,193229.0
2016-03-11 12:50:00,31.74,31.75,31.73,31.75,115894.0,25.312,25.32,25.304,25.32,115894.0
2016-03-11 12:55:00,31.74,31.75,31.74,31.75,129387.0,25.312,25.32,25.312,25.32,129387.0
2016-03-11 13:00:00,31.74,31.75,31.71,31.71,196216.0,25.312,25.32,25.2881,25.2881,196216.0
2016-03-11 13:05:00,31.71,31.72,31.67,31.71,106049.0,25.2881,25.2961,25.2562,25.2881,106049.0
2016-03-11 13:10:00,31.71,31.75,31.7,31.73,150203.0,25.2881,25.32,25.2801,25.304,150203.0
2016-03-11 13:15:00,31.72,31.73,31.7,31.71,96558.0,25.2961,25.304,25.2801,25.2881,96558.0
2016-03-11 13:20:00,31.71,31.72,31.68,31.7,93265.0,25.2881,25.2961,25.2642,25.2801,93265.0
2016-03-11 13:25:00,31.7,31.72,31.67,31.72,117130.0,25.2801,25.2961,25.2562,25.2961,117130.0
2016-03-11 13:30:00,31.71,31.73,31.71,31.71,102167.0,25.2881,25.304,25.2881,25.2881,102167.0
2016-03-11 13:35:00,31.71,31.72,31.68,31.69,91691.0,25.2881,25.2961,25.2642,25.2721,91691.0
2016-03-11 13:40:00,31.7,31.7,31.67,31.7,187289.0,25.2801,25.2801,25.2562,25.2801,187289.0
2016-03-11 13:45:00,31.7,31.74,31.68,31.73,125187.0,25.2801,25.312,25.2642,25.304,125187.0
2016-03-11 13:50:00,31.74,31.75,31.72,31.75,123253.0,25.312,25.32,25.2961,25.32,123253.0
2016-03-11 13:55:00,31.75,31.77,31.74,31.75,229019.0,25.32,25.3359,25.312,25.32,229019.0
2016-03-11 14:00:00,31.76,31.78,31.74,31.77,124609.0,25.328,25.3439,25.312,25.3359,124609.0
2016-03-11 14:05:00,31.77,31.79,31.74,31.75,206789.0,25.3359,25.3519,25.312,25.32,206789.0
2016-03-11 14:10:00,31.75,31.76,31.71,31.71,167987.0,25.32,25.328,25.2881,25.2881,167987.0
2016-03-11 14:15:00,31.71,31.72,31.68,31.7,94812.0,25.2881,25.2961,25.2642,25.2801,94812.0
2016-03-11 14:20:00,31.69,31.71,31.68,31.7,195442.0,25.2721,25.2881,25.2642,25.2801,195442.0
2016-03-11 14:25:00,31.69,31.71,31.61,31.62,275654.0,25.2721,25.2881,25.2083,25.2163,275654.0
2016-03-11 14:30:00,31.62,31.65,31.59,31.62,254040.0,25.2163,25.2402,25.1924,25.2163,254040.0
2016-03-11 14:35:00,31.63,31.63,31.59,31.59,159259.0,25.2243,25.2243,25.1924,25.1924,159259.0
2016-03-11 14:40:00,31.59,31.63,31.56,31.6,270487.0,25.1924,25.2243,25.1685,25.2004,270487.0
2016-03-11 14:45:00,31.61,31.66,31.6,31.63,194831.0,25.2083,25.2482,25.2004,25.2243,194831.0
2016-03-11 14:50:00,31.64,31.64,31.6,31.61,148069.0,25.2323,25.2323,25.2004,25.2083,148069.0
2016-03-11 14:55:00,31.61,31.63,31.59,31.63,133101.0,25.2083,25.2243,25.1924,25.2243,133101.0
2016-03-11 15:00:00,31.63,31.65,31.62,31.65,187296.0,25.2243,25.2402,25.2163,25.2402,187296.0
2016-03-11 15:05:00,31.65,31.72,31.63,31.71,302974.0,25.2402,25.2961,25.2243,25.2881,302974.0
2016-03-11 15:10:00,31.71,31.71,31.64,31.67,281380.0,25.2881,25.2881,25.2323,25.2562,281380.0
2016-03-11 15:15:00,31.66,31.67,31.61,31.65,196956.0,25.2482,25.2562,25.2083,25.2402,196956.0
2016-03-11 15:20:00,31.65,31.71,31.63,31.7,247107.0,25.2402,25.2881,25.2243,25.2801,247107.0
2016-03-11 15:25:00,31.71,31.71,31.68,31.68,183595.0,25.2881,25.2881,25.2642,25.2642,183595.0
2016-03-11 15:30:00,31.69,31.71,31.67,31.7,217667.0,25.2721,25.2881,25.2562,25.2801,217667.0
2016-03-11 15:35:00,31.7,31.74,31.68,31.74,296422.0,25.2801,25.312,25.2642,25.312,296422.0
2016-03-11 15:40:00,31.74,31.75,31.71,31.75,312374.0,25.312,25.32,25.2881,25.32,312374.0
2016-03-11 15:45:00,31.75,31.77,31.72,31.73,484914.0,25.32,25.3359,25.2961,25.304,484914.0
2016-03-11 15:50:00,31.74,31.77,31.72,31.74,605458.0,25.312,25.3359,25.2961,25.312,605458.0
2016-03-11 15:55:00,31.75,31.76,31.71,31.76,1265716.0,25.32,25.328,25.2881,25.328,1265716.0
2016-03-14 09:30:00,31.68,31.69,31.52,31.54,650198.0,25.2642,25.2721,25.1366,25.1525,650198.0
2016-03-14 09:35:00,31.54,31.54,31.44,31.53,298742.0,25.1525,25.1525,25.0728,25.1445,298742.0
2016-03-14 09:40:00,31.52,31.56,31.37,31.4,448280.0,25.1366,25.1685,25.0169,25.0409,448280.0
2016-03-14 09:45:00,31.41,31.42,31.3,31.35,550595.0,25.0488,25.0568,24.9611,25.001,550595.0
2016-03-14 09:50:00,31.36,31.49,31.35,31.41,262095.0,25.009,25.1126,25.001,25.0488,262095.0
2016-03-14 09:55:00,31.4,31.44,31.38,31.43,180864.0,25.0409,25.0728,25.0249,25.0648,180864.0
2016-03-14 10:00:00,31.42,31.48,31.41,31.45,124374.0,25.0568,25.1047,25.0488,25.0807,124374.0
2016-03-14 10:05:00,31.44,31.51,31.44,31.51,132764.0,25.0728,25.1286,25.0728,25.1286,132764.0
2016-03-14 10:10:00,31.51,31.55,31.49,31.55,152768.0,25.1286,25.1605,25.1126,25.1605,152768.0
2016-03-14 10:15:00,31.55,31.58,31.52,31.53,171170.0,25.1605,25.1844,25.1366,25.1445,171170.0
2016-03-14 10:20:00,31.53,31.53,31.48,31.5,88866.0,25.1445,25.1445,25.1047,25.1206,88866.0
2016-03-14 10:25:00,31.5,31.54,31.49,31.49,164154.0,25.1206,25.1525,25.1126,25.1126,164154.0
2016-03-14 10:30:00,31.49,31.54,31.47,31.51,155120.0,25.1126,25.1525,25.0967,25.1286,155120.0
2016-03-14 10:35:00,31.51,31.54,31.5,31.53,75722.0,25.1286,25.1525,25.1206,25.1445,75722.0
2016-03-14 10:40:00,31.52,31.59,31.52,31.58,122577.0,25.1366,25.1924,25.1366,25.1844,122577.0
2016-03-14 10:45:00,31.57,31.62,31.57,31.58,114212.0,25.1764,25.2163,25.1764,25.1844,114212.0
2016-03-14 10:50:00,31.59,31.59,31.55,31.55,106786.0,25.1924,25.1924,25.1605,25.1605,106786.0
2016-03-14 10:55:00,31.56,31.59,31.52,31.54,119661.0,25.1685,25.1924,25.1366,25.1525,119661.0
2016-03-14 11:00:00,31.54,31.58,31.53,31.56,77933.0,25.1525,25.1844,25.1445,25.1685,77933.0
2016-03-14 11:05:00,31.57,31.58,31.54,31.57,94576.0,25.1764,25.1844,25.1525,25.1764,94576.0
2016-03-14 11:10:00,31.57,31.61,31.57,31.59,112624.0,25.1764,25.2083,25.1764,25.1924,112624.0
2016-03-14 11:15:00,31.59,31.61,31.55,31.55,128930.0,25.1924,25.2083,25.1605,25.1605,128930.0
2016-03-14 11:20:00,31.55,31.58,31.53,31.56,138930.0,25.1605,25.1844,25.1445,25.1685,138930.0
2016-03-14 11:25:00,31.56,31.6,31.54,31.57,116844.0,25.1685,25.2004,25.1525,25.1764,116844.0
2016-03-14 11:30:00,31.57,31.58,31.52,31.52,97679.0,25.1764,25.1844,25.1366,25.1366,97679.0
2016-03-14 11:35:00,31.52,31.57,31.5,31.57,126433.0,25.1366,25.1764,25.1206,25.1764,126433.0
2016-03-14 11:40:00,31.57,31.6,31.57,31.57,108354.0,25.1764,25.2004,25.1764,25.1764,108354.0
2016-03-14 11:45:00,31.57,31.6,31.56,31.6,401680.0,25.1764,25.2004,25.1685,25.2004,401680.0
2016-03-14 11:50:00,31.59,31.6,31.56,31.57,169017.0,25.1924,25.2004,25.1685,25.1764,169017.0
2016-03-14 11:55:00,31.56,31.57,31.5,31.51,83755.0,25.1685,25.1764,25.1206,25.1286,83755.0
2016-03-14 12:00:00,31.51,31.53,31.49,31.52,112490.0,25.1286,25.1445,25.1126,25.1366,112490.0
2016-03-14 12:05:00,31.52,31.56,31.5,31.56,97820.0,25.1366,25.1685,25.1206,25.1685,97820.0
2016-03-14 12:10:00,31.55,31.58,31.54,31.56,125033.0,25.1605,25.1844,25.1525,25.1685,125033.0
2016-03-14 12:15:00,31.57,31.61,31.56,31.6,111740.0,25.1764,25.2083,25.1685,25.2004,111740.0
2016-03-14 12:20:00,31.6,31.62,31.59,31.59,127179.0,25.2004,25.2163,25.1924,25.1924,127179.0
2016-03-14 12:25:00,31.6,31.61,31.58,31.58,90021.0,25.2004,25.2083,25.1844,25.1844,90021.0
2016-03-14 12:30:00,31.59,31.6,31.57,31.59,97245.0,25.1924,25.2004,25.1764,25.1924,97245.0
2016-03-14 12:35:00,31.6,31.6,31.55,31.57,93863.0,25.2004,25.2004,25.1605,25.1764,93863.0
2016-03-14 12:40:00,31.57,31.58,31.54,31.56,128969.0,25.1764,25.1844,25.1525,25.1685,128969.0
2016-03-14 12:45:00,31.56,31.6,31.55,31.56,106986.0,25.1685,25.2004,25.1605,25.1685,106986.0
2016-03-14 12:50:00,31.56,31.61,31.55,31.61,116642.0,25.1685,25.2083,25.1605,25.2083,116642.0
2016-03-14 12:55:00,31.6,31.63,31.58,31.63,281120.0,25.2004,25.2243,25.1844,25.2243,281120.0
2016-03-14 13:00:00,31.62,31.63,31.58,31.59,123232.0,25.2163,25.2243,25.1844,25.1924,123232.0
2016-03-14 13:05:00,31.59,31.6,31.57,31.6,84638.0,25.1924,25.2004,25.1764,25.2004,84638.0
2016-03-14 13:10:00,31.6,31.61,31.57,31.57,124610.0,25.2004,25.2083,25.1764,25.1764,124610.0
2016-03-14 13:15:00,31.57,31.59,31.57,31.59,57503.0,25.1764,25.1924,25.1764,25.1924,57503.0
2016-03-14 13:20:00,31.59,31.59,31.56,31.59,80492.0,25.1924,25.1924,25.1685,25.1924,80492.0
2016-03-14 13:25:00,31.58,31.59,31.54,31.55,90740.0,25.1844,25.1924,25.1525,25.1605,90740.0
2016-03-14 13:30:00,31.54,31.55,31.53,31.54,61682.0,25.1525,25.1605,25.1445,25.1525,61682.0
2016-03-14 13:35:00,31.54,31.54,31.5,31.51,144573.0,25.1525,25.1525,25.1206,25.1286,144573.0
2016-03-14 13:40:00,31.51,31.53,31.5,31.53,103297.0,25.1286,25.1445,25.1206,25.1445,103297.0
2016-03-14 13:45:00,31.53,31.53,31.48,31.49,188303.0,25.1445,25.1445,25.1047,25.1126,188303.0
2016-03-14 13:50:00,31.49,31.5,31.46,31.48,149650.0,25.1126,25.1206,25.0887,25.1047,149650.0
2016-03-14 13:55:00,31.48,31.5,31.47,31.49,133639.0,25.1047,25.1206,25.0967,25.1126,133639.0
2016-03-14 14:00:00,31.48,31.5,31.46,31.49,134313.0,25.1047,25.1206,25.0887,25.1126,134313.0
2016-03-14 14:05:00,31.49,31.51,31.48,31.51,104831.0,25.1126,25.1286,25.1047,25.1286,104831.0
2016-03-14 14:10:00,31.51,31.52,31.48,31.52,110527.0,25.1286,25.1366,25.1047,25.1366,110527.0
2016-03-14 14:15:00,31.52,31.52,31.5,31.51,80678.0,25.1366,25.1366,25.1206,25.1286,80678.0
2016-03-14 14:20:00,31.5,31.51,31.48,31.5,133504.0,25.1206,25.1286,25.1047,25.1206,133504.0
2016-03-14 14:25:00,31.5,31.54,31.49,31.53,188386.0,25.1206,25.1525,25.1126,25.1445,188386.0
2016-03-14 14:30:00,31.54,31.56,31.52,31.56,121531.0,25.1525,25.1685,25.1366,25.1685,121531.0
2016-03-14 14:35:00,31.55,31.58,31.55,31.56,244986.0,25.1605,25.1844,25.1605,25.1685,244986.0
2016-03-14 14:40:00,31.57,31.6,31.55,31.55,173956.0,25.1764,25.2004,25.1605,25.1605,173956.0
2016-03-14 14:45:00,31.56,31.61,31.55,31.6,152460.0,25.1685,25.2083,25.1605,25.2004,152460.0
2016-03-14 14:50:00,31.6,31.6,31.55,31.57,81019.0,25.2004,25.2004,25.1605,25.1764,81019.0
2016-03-14 14:55:00,31.57,31.58,31.55,31.57,90527.0,25.1764,25.1844,25.1605,25.1764,90527.0
2016-03-14 15:00:00,31.57,31.57,31.53,31.54,146717.0,25.1764,25.1764,25.1445,25.1525,146717.0
2016-03-14 15:05:00,31.54,31.54,31.5,31.5,201464.0,25.1525,25.1525,25.1206,25.1206,201464.0
2016-03-14 15:10:00,31.51,31.54,31.49,31.53,170792.0,25.1286,25.1525,25.1126,25.1445,170792.0
2016-03-14 15:15:00,31.52,31.53,31.49,31.49,138265.0,25.1366,25.1445,25.1126,25.1126,138265.0
2016-03-14 15:20:00,31.5,31.52,31.49,31.52,163544.0,25.1206,25.1366,25.1126,25.1366,163544.0
2016-03-14 15:25:00,31.52,31.57,31.5,31.51,428774.0,25.1366,25.1764,25.1206,25.1286,428774.0
2016-03-14 15:30:00,31.51,31.51,31.49,31.49,155906.0,25.1286,25.1286,25.1126,25.1126,155906.0
2016-03-14 15:35:00,31.49,31.52,31.48,31.51,333890.0,25.1126,25.1366,25.1047,25.1286,333890.0
2016-03-14 15:40:00,31.51,31.52,31.49,31.5,328585.0,25.1286,25.1366,25.1126,25.1206,328585.0
2016-03-14 15:45:00,31.49,31.56,31.49,31.53,606145.0,25.1126,25.1685,25.1126,25.1445,606145.0
2016-03-14 15:50:00,31.53,31.53,31.5,31.5,356392.0,25.1445,25.1445,25.1206,25.1206,356392.0
2016-03-14 15:55:00,31.5,31.52,31.43,31.43,1218509.0,25.1206,25.1366,25.0648,25.0648,1218509.0
2016-03-15 09:30:00,31.34,31.39,31.2,31.21,1243664.0,24.993,25.0329,24.8814,24.8893,1243664.0
2016-03-15 09:35:00,31.22,31.25,31.18,31.2,791998.0,24.8973,24.9212,24.8654,24.8814,791998.0
2016-03-15 09:40:00,31.2,31.21,31.1,31.16,1154062.0,24.8814,24.8893,24.8016,24.8495,1154062.0
2016-03-15 09:45:00,31.17,31.3,31.14,31.28,605828.0,24.8574,24.9611,24.8335,24.9452,605828.0
2016-03-15 09:50:00,31.28,31.33,31.22,31.22,411876.0,24.9452,24.985,24.8973,24.8973,411876.0
2016-03-15 09:55:00,31.23,31.26,31.2,31.2,327538.0,24.9053,24.9292,24.8814,24.8814,327538.0
2016-03-15 10:00:00,31.2,31.2,31.07,31.07,569512.0,24.8814,24.8814,24.7777,24.7777,569512.0
2016-03-15 10:05:00,31.07,31.16,31.06,31.1,622054.0,24.7777,24.8495,24.7697,24.8016,622054.0
2016-03-15 10:10:00,31.1,31.16,31.09,31.12,468840.0,24.8016,24.8495,24.7936,24.8176,468840.0
2016-03-15 10:15:00,31.12,31.23,31.11,31.16,598604.0,24.8176,24.9053,24.8096,24.8495,598604.0
2016-03-15 10:20:00,31.17,31.17,31.11,31.17,598290.0,24.8574,24.8574,24.8096,24.8574,598290.0
2016-03-15 10:25:00,31.17,31.29,31.14,31.29,486994.0,24.8574,24.9531,24.8335,24.9531,486994.0
2016-03-15 10:30:00,31.29,31.32,31.26,31.27,364750.0,24.9531,24.9771,24.9292,24.9372,364750.0
2016-03-15 10:35:00,31.27,31.28,31.25,31.27,332602.0,24.9372,24.9452,24.9212,24.9372,332602.0
2016-03-15 10:40:00,31.27,31.31,31.25,31.31,253538.0,24.9372,24.9691,24.9212,24.9691,253538.0
2016-03-15 10:45:00,31.31,31.31,31.25,31.29,247308.0,24.9691,24.9691,24.9212,24.9531,247308.0
2016-03-15 10:50:00,31.29,31.3,31.23,31.23,366062.0,24.9531,24.9611,24.9053,24.9053,366062.0
2016-03-15 10:55:00,31.23,31.24,31.18,31.19,474982.0,24.9053,24.9133,24.8654,24.8734,474982.0
2016-03-15 11:00:00,31.19,31.24,31.18,31.2,264388.0,24.8734,24.9133,24.8654,24.8814,264388.0
2016-03-15 11:05:00,31.2,31.26,31.17,31.25,411494.0,24.8814,24.9292,24.8574,24.9212,411494.0
2016-03-15 11:10:00,31.25,31.26,31.21,31.23,242092.0,24.9212,24.9292,24.8893,24.9053,242092.0
2016-03-15 11:15:00,31.23,31.24,31.22,31.22,290588.0,24.9053,24.9133,24.8973,24.8973,290588.0
2016-03-15 11:20:00,31.23,31.24,31.21,31.23,381980.0,24.9053,24.9133,24.8893,24.9053,381980.0
2016-03-15 11:25:00,31.24,31.26,31.22,31.25,345050.0,24.9133,24.9292,24.8973,24.9212,345050.0
2016-03-15 11:30:00,31.25,31.27,31.21,31.21,295214.0,24.9212,24.9372,24.8893,24.8893,295214.0
2016-03-15 11:35:00,31.21,31.24,31.19,31.2,278078.0,24.8893,24.9133,24.8734,24.8814,278078.0
2016-03-15 11:40:00,31.2,31.2,31.17,31.17,198442.0,24.8814,24.8814,24.8574,24.8574,198442.0
2016-03-15 11:45:00,31.17,31.21,31.14,31.16,314898.0,24.8574,24.8893,24.8335,24.8495,314898.0
2016-03-15 11:50:00,31.16,31.23,31.14,31.22,199558.0,24.8495,24.9053,24.8335,24.8973,199558.0
2016-03-15 11:55:00,31.22,31.24,31.19,31.19,163462.0,24.8973,24.9133,24.8734,24.8734,163462.0
2016-03-15 12:00:00,31.2,31.22,31.18,31.19,154348.0,24.8814,24.8973,24.8654,24.8734,154348.0
2016-03-15 12:05:00,31.19,31.24,31.18,31.24,134032.0,24.8734,24.9133,24.8654,24.9133,134032.0
2016-03-15 12:10:00,31.24,31.27,31.23,31.24,199216.0,24.9133,24.9372,24.9053,24.9133,199216.0
2016-03-15 12:15:00,31.24,31.27,31.22,31.24,132108.0,24.9133,24.9372,24.8973,24.9133,132108.0
2016-03-15 12:20:00,31.24,31.29,31.24,31.28,191834.0,24.9133,24.9531,24.9133,24.9452,191834.0
2016-03-15 12:25:00,31.28,31.31,31.27,31.31,133506.0,24.9452,24.9691,24.9372,24.9691,133506.0
2016-03-15 12:30:00,31.31,31.32,31.3,31.32,108638.0,24.9691,24.9771,24.9611,24.9771,108638.0
2016-03-15 12:35:00,31.31,31.37,31.31,31.34,409706.0,24.9691,25.0169,24.9691,24.993,409706.0
2016-03-15 12:40:00,31.34,31.38,31.33,31.38,212582.0,24.993,25.0249,24.985,25.0249,212582.0
2016-03-15 12:45:00,31.38,31.4,31.35,31.35,447220.0,25.0249,25.0409,25.001,25.001,447220.0
2016-03-15 12:50:00,31.36,31.38,31.35,31.37,108756.0,25.009,25.0249,25.001,25.0169,108756.0
2016-03-15 12:55:00,31.37,31.39,31.35,31.37,102828.0,25.0169,25.0329,25.001,25.0169,102828.0
2016-03-15 13:00:00,31.38,31.38,31.34,31.35,327478.0,25.0249,25.0249,24.993,25.001,327478.0
2016-03-15 13:05:00,31.36,31.39,31.35,31.37,315862.0,25.009,25.0329,25.001,25.0169,315862.0
2016-03-15 13:10:00,31.37,31.37,31.35,31.37,68510.0,25.0169,25.0169,25.001,25.0169,68510.0
2016-03-15 13:15:00,31.37,31.38,31.35,31.38,148222.0,25.0169,25.0249,25.001,25.0249,148222.0
2016-03-15 13:20:00,31.38,31.4,31.37,31.4,158834.0,25.0249,25.0409,25.0169,25.0409,158834.0
2016-03-15 13:25:00,31.4,31.43,31.39,31.43,152028.0,25.0409,25.0648,25.0329,25.0648,152028.0
2016-03-15 13:30:00,31.43,31.48,31.42,31.46,306164.0,25.0648,25.1047,25.0568,25.0887,306164.0
2016-03-15 13:35:00,31.46,31.47,31.44,31.46,190060.0,25.0887,25.0967,25.0728,25.0887,190060.0
2016-03-15 13:40:00,31.46,31.47,31.45,31.46,173122.0,25.0887,25.0967,25.0807,25.0887,173122.0
2016-03-15 13:45:00,31.46,31.47,31.45,31.46,252904.0,25.0887,25.0967,25.0807,25.0887,252904.0
2016-03-15 13:50:00,31.47,31.52,31.46,31.51,410800.0,25.0967,25.1366,25.0887,25.1286,410800.0
2016-03-15 13:55:00,31.51,31.53,31.5,31.52,224128.0,25.1286,25.1445,25.1206,25.1366,224128.0
2016-03-15 14:00:00,31.52,31.53,31.49,31.52,232788.0,25.1366,25.1445,25.1126,25.1366,232788.0
2016-03-15 14:05:00,31.51,31.54,31.5,31.5,266972.0,25.1286,25.1525,25.1206,25.1206,266972.0
2016-03-15 14:10:00,31.51,31.54,31.5,31.53,370218.0,25.1286,25.1525,25.1206,25.1445,370218.0
2016-03-15 14:15:00,31.54,31.56,31.5,31.52,393850.0,25.1525,25.1685,25.1206,25.1366,393850.0
2016-03-15 14:20:00,31.52,31.54,31.51,31.54,113880.0,25.1366,25.1525,25.1286,25.1525,113880.0
2016-03-15 14:25:00,31.54,31.56,31.51,31.53,499828.0,25.1525,25.1685,25.1286,25.1445,499828.0
2016-03-15 14:30:00,31.53,31.54,31.49,31.54,206860.0,25.1445,25.1525,25.1126,25.1525,206860.0
2016-03-15 14:35:00,31.55,31.55,31.53,31.54,175060.0,25.1605,25.1605,25.1445,25.1525,175060.0
2016-03-15 14:40:00,31.54,31.55,31.52,31.54,374072.0,25.1525,25.1605,25.1366,25.1525,374072.0
2016-03-15 14:45:00,31.54,31.55,31.52,31.55,149082.0,25.1525,25.1605,25.1366,25.1605,149082.0
2016-03-15 14:50:00,31.55,31.62,31.54,31.61,489422.0,25.1605,25.2163,25.1525,25.2083,489422.0
2016-03-15 14:55:00,31.61,31.62,31.57,31.59,244534.0,25.2083,25.2163,25.1764,25.1924,244534.0
2016-03-15 15:00:00,31.6,31.6,31.58,31.58,165260.0,25.2004,25.2004,25.1844,25.1844,165260.0
2016-03-15 15:05:00,31.58,31.59,31.52,31.54,398700.0,25.1844,25.1924,25.1366,25.1525,398700.0
2016-03-15 15:10:00,31.55,31.58,31.54,31.57,397386.0,25.1605,25.1844,25.1525,25.1764,397386.0
2016-03-15 15:15:00,31.57,31.58,31.55,31.58,291452.0,25.1764,25.1844,25.1605,25.1844,291452.0
2016-03-15 15:20:00,31.58,31.6,31.56,31.56,277326.0,25.1844,25.2004,25.1685,25.1685,277326.0
2016-03-15 15:25:00,31.56,31.57,31.56,31.57,165094.0,25.1685,25.1764,25.1685,25.1764,165094.0
2016-03-15 15:30:00,31.56,31.58,31.56,31.56,352840.0,25.1685,25.1844,25.1685,25.1685,352840.0
2016-03-15 15:35:00,31.57,31.57,31.54,31.55,237238.0,25.1764,25.1764,25.1525,25.1605,237238.0
2016-03-15 15:40:00,31.55,31.56,31.53,31.55,759210.0,25.1605,25.1685,25.1445,25.1605,759210.0
2016-03-15 15:45:00,31.54,31.57,31.53,31.56,486846.0,25.1525,25.1764,25.1445,25.1685,486846.0
2016-03-15 15:50:00,31.55,31.6,31.55,31.6,774936.0,25.1605,25.2004,25.1605,25.2004,774936.0
2016-03-15 15:55:00,31.59,31.65,31.59,31.65,1850338.0,25.1924,25.2402,25.1924,25.2402,1850338.0
2016-03-16 09:30:00,31.46,31.59,31.37,31.4,751673.0,25.0887,25.1924,25.0169,25.0409,751673.0
2016-03-16 09:35:00,31.4,31.43,31.32,31.33,425881.0,25.0409,25.0648,24.9771,24.985,425881.0
2016-03-16 09:40:00,31.32,31.39,31.28,31.34,432254.0,24.9771,25.0329,24.9452,24.993,432254.0
2016-03-16 09:45:00,31.34,31.35,31.21,31.21,488794.0,24.993,25.001,24.8893,24.8893,488794.0
2016-03-16 09:50:00,31.22,31.28,31.17,31.27,496335.0,24.8973,24.9452,24.8574,24.9372,496335.0
2016-03-16 09:55:00,31.27,31.27,31.19,31.2,401138.0,24.9372,24.9372,24.8734,24.8814,401138.0
2016-03-16 10:00:00,31.2,31.26,31.19,31.26,408802.0,24.8814,24.9292,24.8734,24.9292,408802.0
2016-03-16 10:05:00,31.26,31.36,31.24,31.36,236492.0,24.9292,25.009,24.9133,25.009,236492.0
2016-03-16 10:10:00,31.37,31.38,31.35,31.36,190458.0,25.0169,25.0249,25.001,25.009,190458.0
2016-03-16 10:15:00,31.36,31.39,31.35,31.37,226908.0,25.009,25.0329,25.001,25.0169,226908.0
2016-03-16 10:20:00,31.36,31.41,31.36,31.37,175287.0,25.009,25.0488,25.009,25.0169,175287.0
2016-03-16 10:25:00,31.37,31.38,31.27,31.31,167752.0,25.0169,25.0249,24.9372,24.9691,167752.0
2016-03-16 10:30:00,31.32,31.37,31.28,31.28,166882.0,24.9771,25.0169,24.9452,24.9452,166882.0
2016-03-16 10:35:00,31.29,31.3,31.22,31.26,246853.0,24.9531,24.9611,24.8973,24.9292,246853.0
2016-03-16 10:40:00,31.26,31.36,31.25,31.36,140203.0,24.9292,25.009,24.9212,25.009,140203.0
2016-03-16 10:45:00,31.36,31.4,31.35,31.39,231866.0,25.009,25.0409,25.001,25.0329,231866.0
2016-03-16 10:50:00,31.39,31.41,31.35,31.38,170939.0,25.0329,25.0488,25.001,25.0249,170939.0
2016-03-16 10:55:00,31.38,31.4,31.36,31.36,125632.0,25.0249,25.0409,25.009,25.009,125632.0
2016-03-16 11:00:00,31.37,31.39,31.35,31.38,98693.0,25.0169,25.0329,25.001,25.0249,98693.0
2016-03-16 11:05:00,31.39,31.46,31.38,31.46,107503.0,25.0329,25.0887,25.0249,25.0887,107503.0
2016-03-16 11:10:00,31.46,31.46,31.43,31.44,92156.0,25.0887,25.0887,25.0648,25.0728,92156.0
2016-03-16 11:15:00,31.44,31.47,31.43,31.46,73737.0,25.0728,25.0967,25.0648,25.0887,73737.0
2016-03-16 11:20:00,31.46,31.49,31.45,31.48,85793.0,25.0887,25.1126,25.0807,25.1047,85793.0
2016-03-16 11:25:00,31.49,31.49,31.46,31.47,78317.0,25.1126,25.1126,25.0887,25.0967,78317.0
2016-03-16 11:30:00,31.46,31.5,31.46,31.47,131478.0,25.0887,25.1206,25.0887,25.0967,131478.0
2016-03-16 11:35:00,31.47,31.48,31.45,31.46,122252.0,25.0967,25.1047,25.0807,25.0887,122252.0
2016-03-16 11:40:00,31.46,31.48,31.45,31.46,97401.0,25.0887,25.1047,25.0807,25.0887,97401.0
2016-03-16 11:45:00,31.46,31.46,31.44,31.45,134370.0,25.0887,25.0887,25.0728,25.0807,134370.0
2016-03-16 11:50:00,31.45,31.47,31.42,31.46,138416.0,25.0807,25.0967,25.0568,25.0887,138416.0
2016-03-16 11:55:00,31.46,31.47,31.44,31.47,137677.0,25.0887,25.0967,25.0728,25.0967,137677.0
2016-03-16 12:00:00,31.46,31.49,31.45,31.45,204972.0,25.0887,25.1126,25.0807,25.0807,204972.0
2016-03-16 12:05:00,31.45,31.47,31.44,31.46,132619.0,25.0807,25.0967,25.0728,25.0887,132619.0
2016-03-16 12:10:00,31.46,31.46,31.44,31.45,130813.0,25.0887,25.0887,25.0728,25.0807,130813.0
2016-03-16 12:15:00,31.45,31.45,31.44,31.44,91981.0,25.0807,25.0807,25.0728,25.0728,91981.0
2016-03-16 12:20:00,31.45,31.46,31.41,31.45,321308.0,25.0807,25.0887,25.0488,25.0807,321308.0
2016-03-16 12:25:00,31.45,31.46,31.34,31.35,434288.0,25.0807,25.0887,24.993,25.001,434288.0
2016-03-16 12:30:00,31.34,31.37,31.33,31.35,280820.0,24.993,25.0169,24.985,25.001,280820.0
2016-03-16 12:35:00,31.35,31.37,31.34,31.35,156269.0,25.001,25.0169,24.993,25.001,156269.0
2016-03-16 12:40:00,31.35,31.36,31.31,31.31,78246.0,25.001,25.009,24.9691,24.9691,78246.0
2016-03-16 12:45:00,31.32,31.32,31.24,31.24,137923.0,24.9771,24.9771,24.9133,24.9133,137923.0
2016-03-16 12:50:00,31.24,31.28,31.22,31.26,310570.0,24.9133,24.9452,24.8973,24.9292,310570.0
2016-03-16 12:55:00,31.26,31.3,31.24,31.3,168390.0,24.9292,24.9611,24.9133,24.9611,168390.0
2016-03-16 13:00:00,31.3,31.33,31.27,31.28,250897.0,24.9611,24.985,24.9372,24.9452,250897.0
2016-03-16 13:05:00,31.28,31.29,31.26,31.29,216121.0,24.9452,24.9531,24.9292,24.9531,216121.0
2016-03-16 13:10:00,31.29,31.3,31.28,31.28,155511.0,24.9531,24.9611,24.9452,24.9452,155511.0
2016-03-16 13:15:00,31.29,31.29,31.25,31.29,215699.0,24.9531,24.9531,24.9212,24.9531,215699.0
2016-03-16 13:20:00,31.28,31.33,31.28,31.33,127910.0,24.9452,24.985,24.9452,24.985,127910.0
2016-03-16 13:25:00,31.33,31.33,31.27,31.28,92592.0,24.985,24.985,24.9372,24.9452,92592.0
2016-03-16 13:30:00,31.28,31.32,31.26,31.3,157841.0,24.9452,24.9771,24.9292,24.9611,157841.0
2016-03-16 13:35:00,31.3,31.32,31.28,31.32,83733.0,24.9611,24.9771,24.9452,24.9771,83733.0
2016-03-16 13:40:00,31.32,31.33,31.3,31.31,144464.0,24.9771,24.985,24.9611,24.9691,144464.0
2016-03-16 13:45:00,31.32,31.34,31.31,31.32,140593.0,24.9771,24.993,24.9691,24.9771,140593.0
2016-03-16 13:50:00,31.33,31.34,31.31,31.34,112342.0,24.985,24.993,24.9691,24.993,112342.0
2016-03-16 13:55:00,31.33,31.35,31.32,31.35,165832.0,24.985,25.001,24.9771,25.001,165832.0
2016-03-16 14:00:00,31.35,31.59,31.34,31.56,1128088.0,25.001,25.1924,24.993,25.1685,1128088.0
2016-03-16 14:05:00,31.57,31.64,31.54,31.59,584839.0,25.1764,25.2323,25.1525,25.1924,584839.0
2016-03-16 14:10:00,31.58,31.6,31.51,31.52,223278.0,25.1844,25.2004,25.1286,25.1366,223278.0
2016-03-16 14:15:00,31.53,31.6,31.51,31.55,271615.0,25.1445,25.2004,25.1286,25.1605,271615.0
2016-03-16 14:20:00,31.55,31.63,31.53,31.59,254188.0,25.1605,25.2243,25.1445,25.1924,254188.0
2016-03-16 14:25:00,31.6,31.68,31.58,31.64,330925.0,25.2004,25.2642,25.1844,25.2323,330925.0
2016-03-16 14:30:00,31.64,31.68,31.59,31.6,144932.0,25.2323,25.2642,25.1924,25.2004,144932.0
2016-03-16 14:35:00,31.6,31.64,31.56,31.63,163789.0,25.2004,25.2323,25.1685,25.2243,163789.0
2016-03-16 14:40:00,31.62,31.75,31.62,31.71,244995.0,25.2163,25.32,25.2163,25.2881,244995.0
2016-03-16 14:45:00,31.71,31.75,31.68,31.71,239908.0,25.2881,25.32,25.2642,25.2881,239908.0
2016-03-16 14:50:00,31.72,31.74,31.7,31.71,142890.0,25.2961,25.312,25.2801,25.2881,142890.0
2016-03-16 14:55:00,31.71,31.72,31.59,31.61,201494.0,25.2881,25.2961,25.1924,25.2083,201494.0
2016-03-16 15:00:00,31.6,31.68,31.59,31.66,187191.0,25.2004,25.2642,25.1924,25.2482,187191.0
2016-03-16 15:05:00,31.66,31.71,31.64,31.69,257548.0,25.2482,25.2881,25.2323,25.2721,257548.0
2016-03-16 15:10:00,31.69,31.73,31.66,31.71,193078.0,25.2721,25.304,25.2482,25.2881,193078.0
2016-03-16 15:15:00,31.71,31.74,31.65,31.66,311344.0,25.2881,25.312,25.2402,25.2482,311344.0
2016-03-16 15:20:00,31.66,31.66,31.6,31.6,233438.0,25.2482,25.2482,25.2004,25.2004,233438.0
2016-03-16 15:25:00,31.61,31.68,31.6,31.67,184600.0,25.2083,25.2642,25.2004,25.2562,184600.0
2016-03-16 15:30:00,31.67,31.7,31.65,31.7,254508.0,25.2562,25.2801,25.2402,25.2801,254508.0
2016-03-16 15:35:00,31.69,31.79,31.68,31.78,379616.0,25.2721,25.3519,25.2642,25.3439,379616.0
2016-03-16 15:40:00,31.78,31.8,31.73,31.73,365447.0,25.3439,25.3599,25.304,25.304,365447.0
2016-03-16 15:45:00,31.73,31.78,31.72,31.76,417221.0,25.304,25.3439,25.2961,25.328,417221.0
2016-03-16 15:50:00,31.76,31.76,31.67,31.67,581912.0,25.328,25.328,25.2562,25.2562,581912.0
2016-03-16 15:55:00,31.68,31.72,31.66,31.7,1396459.0,25.2642,25.2961,25.2482,25.2801,1396459.0
2016-03-17 09:30:00,31.76,31.88,31.7,31.87,648413.0,25.328,25.4237,25.2801,25.4157,648413.0
2016-03-17 09:35:00,31.88,31.96,31.82,31.87,432886.0,25.4237,25.4875,25.3758,25.4157,432886.0
2016-03-17 09:40:00,31.88,31.92,31.79,31.8,377200.0,25.4237,25.4556,25.3519,25.3599,377200.0
2016-03-17 09:45:00,31.8,31.85,31.74,31.84,258638.0,25.3599,25.3997,25.312,25.3918,258638.0
2016-03-17 09:50:00,31.84,31.84,31.78,31.84,294210.0,25.3918,25.3918,25.3439,25.3918,294210.0
2016-03-17 09:55:00,31.85,31.92,31.84,31.87,132173.0,25.3997,25.4556,25.3918,25.4157,132173.0
2016-03-17 10:00:00,31.88,31.96,31.82,31.95,217498.0,25.4237,25.4875,25.3758,25.4795,217498.0
2016-03-17 10:05:00,31.96,32.0,31.95,31.96,301334.0,25.4875,25.5193,25.4795,25.4875,301334.0
2016-03-17 10:10:00,31.96,31.99,31.94,31.98,199675.0,25.4875,25.5114,25.4715,25.5034,199675.0
2016-03-17 10:15:00,31.98,31.99,31.96,31.98,140296.0,25.5034,25.5114,25.4875,25.5034,140296.0
2016-03-17 10:20:00,31.97,32.02,31.96,31.99,845000.0,25.4954,25.5353,25.4875,25.5114,845000.0
2016-03-17 10:25:00,31.99,32.02,31.91,31.94,500148.0,25.5114,25.5353,25.4476,25.4715,500148.0
2016-03-17 10:30:00,31.93,31.93,31.88,31.9,262649.0,25.4635,25.4635,25.4237,25.4396,262649.0
2016-03-17 10:35:00,31.9,31.95,31.88,31.93,186094.0,25.4396,25.4795,25.4237,25.4635,186094.0
2016-03-17 10:40:00,31.93,31.93,31.87,31.87,140444.0,25.4635,25.4635,25.4157,25.4157,140444.0
2016-03-17 10:45:00,31.87,31.89,31.85,31.88,243576.0,25.4157,25.4316,25.3997,25.4237,243576.0
2016-03-17 10:50:00,31.87,31.92,31.87,31.92,134568.0,25.4157,25.4556,25.4157,25.4556,134568.0
2016-03-17 10:55:00,31.92,31.93,31.89,31.92,188769.0,25.4556,25.4635,25.4316,25.4556,188769.0
2016-03-17 11:00:00,31.93,31.94,31.87,31.9,201473.0,25.4635,25.4715,25.4157,25.4396,201473.0
2016-03-17 11:05:00,31.9,31.95,31.89,31.94,124742.0,25.4396,25.4795,25.4316,25.4715,124742.0
2016-03-17 11:10:00,31.94,31.98,31.9,31.98,162388.0,25.4715,25.5034,25.4396,25.5034,162388.0
2016-03-17 11:15:00,31.98,32.01,31.94,31.94,293488.0,25.5034,25.5273,25.4715,25.4715,293488.0
2016-03-17 11:20:00,31.94,31.96,31.92,31.95,177198.0,25.4715,25.4875,25.4556,25.4795,177198.0
2016-03-17 11:25:00,31.95,32.02,31.94,32.01,150244.0,25.4795,25.5353,25.4715,25.5273,150244.0
2016-03-17 11:30:00,32.01,32.02,31.97,31.99,144277.0,25.5273,25.5353,25.4954,25.5114,144277.0
2016-03-17 11:35:00,31.99,32.0,31.95,31.97,116448.0,25.5114,25.5193,25.4795,25.4954,116448.0
2016-03-17 11:40:00,31.97,31.97,31.94,31.95,131619.0,25.4954,25.4954,25.4715,25.4795,131619.0
2016-03-17 11:45:00,31.95,31.99,31.93,31.94,171551.0,25.4795,25.5114,25.4635,25.4715,171551.0
2016-03-17 11:50:00,31.94,31.99,31.94,31.95,194662.0,25.4715,25.5114,25.4715,25.4795,194662.0
2016-03-17 11:55:00,31.96,31.98,31.94,31.98,106962.0,25.4875,25.5034,25.4715,25.5034,106962.0
2016-03-17 12:00:00,31.98,31.99,31.95,31.97,130615.0,25.5034,25.5114,25.4795,25.4954,130615.0
2016-03-17 12:05:00,31.96,31.98,31.95,31.97,93183.0,25.4875,25.5034,25.4795,25.4954,93183.0
2016-03-17 12:10:00,31.98,32.0,31.97,31.99,110564.0,25.5034,25.5193,25.4954,25.5114,110564.0
2016-03-17 12:15:00,31.99,32.04,31.98,32.02,136320.0,25.5114,25.5512,25.5034,25.5353,136320.0
2016-03-17 12:20:00,32.03,32.1,32.02,32.09,243743.0,25.5433,25.5991,25.5353,25.5911,243743.0
2016-03-17 12:25:00,32.08,32.14,32.08,32.12,157215.0,25.5831,25.631,25.5831,25.615,157215.0
2016-03-17 12:30:00,32.12,32.15,32.09,32.1,263071.0,25.615,25.639,25.5911,25.5991,263071.0
2016-03-17 12:35:00,32.1,32.12,32.07,32.08,224270.0,25.5991,25.615,25.5752,25.5831,224270.0
2016-03-17 12:40:00,32.08,32.12,32.08,32.11,191433.0,25.5831,25.615,25.5831,25.6071,191433.0
2016-03-17 12:45:00,32.11,32.13,32.08,32.11,181153.0,25.6071,25.623,25.5831,25.6071,181153.0
2016-03-17 12:50:00,32.1,32.11,32.07,32.11,147882.0,25.5991,25.6071,25.5752,25.6071,147882.0
2016-03-17 12:55:00,32.11,32.11,32.07,32.07,78526.0,25.6071,25.6071,25.5752,25.5752,78526.0
2016-03-17 13:00:00,32.08,32.1,32.04,32.04,101886.0,25.5831,25.5991,25.5512,25.5512,101886.0
2016-03-17 13:05:00,32.04,32.05,32.01,32.02,97401.0,25.5512,25.5592,25.5273,25.5353,97401.0
2016-03-17 13:10:00,32.02,32.03,31.98,31.99,105282.0,25.5353,25.5433,25.5034,25.5114,105282.0
2016-03-17 13:15:00,31.98,32.0,31.95,31.98,107003.0,25.5034,25.5193,25.4795,25.5034,107003.0
2016-03-17 13:20:00,31.98,32.07,31.98,32.05,173816.0,25.5034,25.5752,25.5034,25.5592,173816.0
2016-03-17 13:25:00,32.06,32.11,32.05,32.08,319769.0,25.5672,25.6071,25.5592,25.5831,319769.0
2016-03-17 13:30:00,32.08,32.09,32.04,32.08,260740.0,25.5831,25.5911,25.5512,25.5831,260740.0
2016-03-17 13:35:00,32.07,32.1,32.05,32.08,152298.0,25.5752,25.5991,25.5592,25.5831,152298.0
2016-03-17 13:40:00,32.07,32.12,32.07,32.12,253040.0,25.5752,25.615,25.5752,25.615,253040.0
2016-03-17 13:45:00,32.12,32.13,32.08,32.11,203187.0,25.615,25.623,25.5831,25.6071,203187.0
2016-03-17 13:50:00,32.11,32.17,32.1,32.16,258265.0,25.6071,25.6549,25.5991,25.6469,258265.0
2016-03-17 13:55:00,32.16,32.17,32.12,32.14,206152.0,25.6469,25.6549,25.615,25.631,206152.0
2016-03-17 14:00:00,32.14,32.15,32.08,32.09,223301.0,25.631,25.639,25.5831,25.5911,223301.0
2016-03-17 14:05:00,32.09,32.11,32.06,32.07,185539.0,25.5911,25.6071,25.5672,25.5752,185539.0
2016-03-17 14:10:00,32.07,32.13,32.06,32.11,352888.0,25.5752,25.623,25.5672,25.6071,352888.0
2016-03-17 14:15:00,32.11,32.11,32.08,32.09,254307.0,25.6071,25.6071,25.5831,25.5911,254307.0
2016-03-17 14:20:00,32.1,32.1,32.02,32.04,243101.0,25.5991,25.5991,25.5353,25.5512,243101.0
2016-03-17 14:25:00,32.04,32.05,31.99,32.04,195399.0,25.5512,25.5592,25.5114,25.5512,195399.0
2016-03-17 14:30:00,32.04,32.05,32.01,32.04,217285.0,25.5512,25.5592,25.5273,25.5512,217285.0
2016-03-17 14:35:00,32.04,32.04,32.0,32.0,129845.0,25.5512,25.5512,25.5193,25.5193,129845.0
2016-03-17 14:40:00,32.0,32.08,31.99,32.05,404150.0,25.5193,25.5831,25.5114,25.5592,404150.0
2016-03-17 14:45:00,32.05,32.07,32.04,32.06,252364.0,25.5592,25.5752,25.5512,25.5672,252364.0
2016-03-17 14:50:00,32.06,32.09,32.05,32.09,189813.0,25.5672,25.5911,25.5592,25.5911,189813.0
2016-03-17 14:55:00,32.09,32.09,31.99,32.0,180775.0,25.5911,25.5911,25.5114,25.5193,180775.0
2016-03-17 15:00:00,32.01,32.07,31.99,32.03,225141.0,25.5273,25.5752,25.5114,25.5433,225141.0
2016-03-17 15:05:00,32.04,32.05,32.01,32.05,153047.0,25.5512,25.5592,25.5273,25.5592,153047.0
2016-03-17 15:10:00,32.05,32.05,31.99,31.99,184958.0,25.5592,25.5592,25.5114,25.5114,184958.0
2016-03-17 15:15:00,31.99,32.0,31.94,31.96,211251.0,25.5114,25.5193,25.4715,25.4875,211251.0
2016-03-17 15:20:00,31.96,32.05,31.95,32.04,222483.0,25.4875,25.5592,25.4795,25.5512,222483.0
2016-03-17 15:25:00,32.04,32.06,32.03,32.04,227642.0,25.5512,25.5672,25.5433,25.5512,227642.0
2016-03-17 15:30:00,32.04,32.05,32.02,32.04,210522.0,25.5512,25.5592,25.5353,25.5512,210522.0
2016-03-17 15:35:00,32.04,32.09,32.04,32.06,423490.0,25.5512,25.5911,25.5512,25.5672,423490.0
2016-03-17 15:40:00,32.05,32.09,32.04,32.05,282980.0,25.5592,25.5911,25.5512,25.5592,282980.0
2016-03-17 15:45:00,32.05,32.05,32.02,32.04,374319.0,25.5592,25.5592,25.5353,25.5512,374319.0
2016-03-17 15:50:00,32.04,32.04,32.0,32.01,592537.0,25.5512,25.5512,25.5193,25.5273,592537.0
2016-03-17 15:55:00,32.01,32.04,31.98,31.99,976568.0,25.5273,25.5512,25.5034,25.5114,976568.0
2016-03-18 09:30:00,32.2,32.26,32.06,32.13,7898820.0,25.6788,25.7267,25.5672,25.623,7898820.0
2016-03-18 09:35:00,32.13,32.26,32.11,32.24,491575.0,25.623,25.7267,25.6071,25.7107,491575.0
2016-03-18 09:40:00,32.24,32.33,32.2,32.32,785094.0,25.7107,25.7825,25.6788,25.7745,785094.0
2016-03-18 09:45:00,32.33,32.38,32.28,32.29,585287.0,25.7825,25.8224,25.7426,25.7506,585287.0
2016-03-18 09:50:00,32.28,32.36,32.27,32.3,463917.0,25.7426,25.8064,25.7347,25.7586,463917.0
2016-03-18 09:55:00,32.3,32.36,32.3,32.34,492744.0,25.7586,25.8064,25.7586,25.7905,492744.0
2016-03-18 10:00:00,32.34,32.52,32.34,32.5,1023324.0,25.7905,25.934,25.7905,25.9181,1023324.0
2016-03-18 10:05:00,32.5,32.65,32.5,32.58,688806.0,25.9181,26.0377,25.9181,25.9819,688806.0
2016-03-18 10:10:00,32.58,32.61,32.49,32.6,587536.0,25.9819,26.0058,25.9101,25.9978,587536.0
2016-03-18 10:15:00,32.6,32.61,32.58,32.59,584228.0,25.9978,26.0058,25.9819,25.9899,584228.0
2016-03-18 10:20:00,32.59,32.63,32.59,32.63,469201.0,25.9899,26.0218,25.9899,26.0218,469201.0
2016-03-18 10:25:00,32.63,32.65,32.56,32.57,585313.0,26.0218,26.0377,25.9659,25.9739,585313.0
2016-03-18 10:30:00,32.56,32.61,32.56,32.59,277312.0,25.9659,26.0058,25.9659,25.9899,277312.0
2016-03-18 10:35:00,32.59,32.6,32.55,32.58,269206.0,25.9899,25.9978,25.958,25.9819,269206.0
2016-03-18 10:40:00,32.58,32.61,32.53,32.54,224465.0,25.9819,26.0058,25.942,25.95,224465.0
2016-03-18 10:45:00,32.54,32.55,32.49,32.5,162976.0,25.95,25.958,25.9101,25.9181,162976.0
2016-03-18 10:50:00,32.5,32.51,32.45,32.45,176777.0,25.9181,25.9261,25.8782,25.8782,176777.0
2016-03-18 10:55:00,32.46,32.53,32.45,32.52,267822.0,25.8862,25.942,25.8782,25.934,267822.0
2016-03-18 11:00:00,32.51,32.58,32.5,32.55,193000.0,25.9261,25.9819,25.9181,25.958,193000.0
2016-03-18 11:05:00,32.56,32.61,32.55,32.59,360823.0,25.9659,26.0058,25.958,25.9899,360823.0
2016-03-18 11:10:00,32.6,32.61,32.58,32.59,423617.0,25.9978,26.0058,25.9819,25.9899,423617.0
2016-03-18 11:15:00,32.59,32.61,32.57,32.57,167716.0,25.9899,26.0058,25.9739,25.9739,167716.0
2016-03-18 11:20:00,32.58,32.58,32.52,32.54,162087.0,25.9819,25.9819,25.934,25.95,162087.0
2016-03-18 11:25:00,32.53,32.54,32.49,32.51,151238.0,25.942,25.95,25.9101,25.9261,151238.0
2016-03-18 11:30:00,32.51,32.54,32.5,32.52,147802.0,25.9261,25.95,25.9181,25.934,147802.0
2016-03-18 11:35:00,32.52,32.54,32.5,32.51,105609.0,25.934,25.95,25.9181,25.9261,105609.0
2016-03-18 11:40:00,32.5,32.52,32.46,32.48,150947.0,25.9181,25.934,25.8862,25.9021,150947.0
2016-03-18 11:45:00,32.47,32.5,32.43,32.45,158775.0,25.8942,25.9181,25.8623,25.8782,158775.0
2016-03-18 11:50:00,32.45,32.45,32.39,32.43,158474.0,25.8782,25.8782,25.8304,25.8623,158474.0
2016-03-18 11:55:00,32.43,32.49,32.42,32.48,210608.0,25.8623,25.9101,25.8543,25.9021,210608.0
2016-03-18 12:00:00,32.48,32.51,32.47,32.51,130064.0,25.9021,25.9261,25.8942,25.9261,130064.0
2016-03-18 12:05:00,32.5,32.52,32.48,32.5,144110.0,25.9181,25.934,25.9021,25.9181,144110.0
2016-03-18 12:10:00,32.5,32.52,32.47,32.52,237218.0,25.9181,25.934,25.8942,25.934,237218.0
2016-03-18 12:15:00,32.52,32.52,32.48,32.51,107791.0,25.934,25.934,25.9021,25.9261,107791.0
2016-03-18 12:20:00,32.51,32.53,32.47,32.51,202105.0,25.9261,25.942,25.8942,25.9261,202105.0
2016-03-18 12:25:00,32.51,32.54,32.49,32.54,115406.0,25.9261,25.95,25.9101,25.95,115406.0
2016-03-18 12:30:00,32.53,32.54,32.46,32.52,187885.0,25.942,25.95,25.8862,25.934,187885.0
2016-03-18 12:35:00,32.52,32.54,32.46,32.48,148083.0,25.934,25.95,25.8862,25.9021,148083.0
2016-03-18 12:40:00,32.48,32.54,32.48,32.52,298391.0,25.9021,25.95,25.9021,25.934,298391.0
2016-03-18 12:45:00,32.52,32.53,32.52,32.52,116036.0,25.934,25.942,25.934,25.934,116036.0
2016-03-18 12:50:00,32.52,32.61,32.52,32.6,440743.0,25.934,26.0058,25.934,25.9978,440743.0
2016-03-18 12:55:00,32.6,32.6,32.59,32.6,147192.0,25.9978,25.9978,25.9899,25.9978,147192.0
2016-03-18 13:00:00,32.6,32.61,32.57,32.61,327004.0,25.9978,26.0058,25.9739,26.0058,327004.0
2016-03-18 13:05:00,32.6,32.62,32.58,32.6,161035.0,25.9978,26.0138,25.9819,25.9978,161035.0
2016-03-18 13:10:00,32.59,32.61,32.58,32.58,143586.0,25.9899,26.0058,25.9819,25.9819,143586.0
2016-03-18 13:15:00,32.59,32.59,32.5,32.52,163541.0,25.9899,25.9899,25.9181,25.934,163541.0
2016-03-18 13:20:00,32.52,32.54,32.49,32.52,174095.0,25.934,25.95,25.9101,25.934,174095.0
2016-03-18 13:25:00,32.52,32.53,32.5,32.53,136291.0,25.934,25.942,25.9181,25.942,136291.0
2016-03-18 13:30:00,32.52,32.53,32.42,32.44,186198.0,25.934,25.942,25.8543,25.8702,186198.0
2016-03-18 13:35:00,32.44,32.45,32.32,32.35,326036.0,25.8702,25.8782,25.7745,25.7985,326036.0
2016-03-18 13:40:00,32.36,32.36,32.29,32.32,470628.0,25.8064,25.8064,25.7506,25.7745,470628.0
2016-03-18 13:45:00,32.32,32.39,32.32,32.36,139291.0,25.7745,25.8304,25.7745,25.8064,139291.0
2016-03-18 13:50:00,32.36,32.4,32.35,32.39,261476.0,25.8064,25.8383,25.7985,25.8304,261476.0
2016-03-18 13:55:00,32.38,32.41,32.38,32.41,124428.0,25.8224,25.8463,25.8224,25.8463,124428.0
2016-03-18 14:00:00,32.41,32.44,32.38,32.39,253454.0,25.8463,25.8702,25.8224,25.8304,253454.0
2016-03-18 14:05:00,32.39,32.42,32.38,32.4,231441.0,25.8304,25.8543,25.8224,25.8383,231441.0
2016-03-18 14:10:00,32.4,32.47,32.39,32.44,216195.0,25.8383,25.8942,25.8304,25.8702,216195.0
2016-03-18 14:15:00,32.44,32.45,32.38,32.45,229137.0,25.8702,25.8782,25.8224,25.8782,229137.0
2016-03-18 14:20:00,32.45,32.5,32.44,32.5,210981.0,25.8782,25.9181,25.8702,25.9181,210981.0
2016-03-18 14:25:00,32.5,32.5,32.44,32.45,235383.0,25.9181,25.9181,25.8702,25.8782,235383.0
2016-03-18 14:30:00,32.45,32.51,32.44,32.5,273359.0,25.8782,25.9261,25.8702,25.9181,273359.0
2016-03-18 14:35:00,32.5,32.54,32.48,32.54,244554.0,25.9181,25.95,25.9021,25.95,244554.0
2016-03-18 14:40:00,32.54,32.54,32.49,32.5,281936.0,25.95,25.95,25.9101,25.9181,281936.0
2016-03-18 14:45:00,32.49,32.55,32.48,32.55,357930.0,25.9101,25.958,25.9021,25.958,357930.0
2016-03-18 14:50:00,32.55,32.58,32.54,32.56,274006.0,25.958,25.9819,25.95,25.9659,274006.0
2016-03-18 14:55:00,32.56,32.59,32.54,32.59,205838.0,25.9659,25.9899,25.95,25.9899,205838.0
2016-03-18 15:00:00,32.59,32.65,32.58,32.61,330026.0,25.9899,26.0377,25.9819,26.0058,330026.0
2016-03-18 15:05:00,32.61,32.65,32.59,32.63,295824.0,26.0058,26.0377,25.9899,26.0218,295824.0
2016-03-18 15:10:00,32.63,32.69,32.6,32.65,585529.0,26.0218,26.0696,25.9978,26.0377,585529.0
2016-03-18 15:15:00,32.65,32.65,32.59,32.63,320117.0,26.0377,26.0377,25.9899,26.0218,320117.0
2016-03-18 15:20:00,32.63,32.64,32.6,32.62,246726.0,26.0218,26.0297,25.9978,26.0138,246726.0
2016-03-18 15:25:00,32.62,32.66,32.61,32.63,329660.0,26.0138,26.0457,26.0058,26.0218,329660.0
2016-03-18 15:30:00,32.64,32.64,32.57,32.58,298512.0,26.0297,26.0297,25.9739,25.9819,298512.0
2016-03-18 15:35:00,32.59,32.63,32.57,32.62,288099.0,25.9899,26.0218,25.9739,26.0138,288099.0
2016-03-18 15:40:00,32.62,32.63,32.55,32.55,341456.0,26.0138,26.0218,25.958,25.958,341456.0
2016-03-18 15:45:00,32.56,32.61,32.55,32.59,571833.0,25.9659,26.0058,25.958,25.9899,571833.0
2016-03-18 15:50:00,32.59,32.66,32.59,32.65,1225019.0,25.9899,26.0457,25.9899,26.0377,1225019.0
2016-03-18 15:55:00,32.65,32.68,32.63,32.68,3839165.0,26.0377,26.0616,26.0218,26.0616,3839165.0
2016-03-21 09:30:00,32.23,32.42,32.19,32.2,1121603.0,25.7028,25.8543,25.6709,25.6788,1121603.0
2016-03-21 09:35:00,32.2,32.22,32.12,32.12,475183.0,25.6788,25.6948,25.615,25.615,475183.0
2016-03-21 09:40:00,32.12,32.17,32.08,32.16,405875.0,25.615,25.6549,25.5831,25.6469,405875.0
2016-03-21 09:45:00,32.16,32.22,32.11,32.2,389866.0,25.6469,25.6948,25.6071,25.6788,389866.0
2016-03-21 09:50:00,32.19,32.2,32.06,32.08,410175.0,25.6709,25.6788,25.5672,25.5831,410175.0
2016-03-21 09:55:00,32.07,32.11,32.03,32.03,307069.0,25.5752,25.6071,25.5433,25.5433,307069.0
2016-03-21 10:00:00,32.03,32.09,32.02,32.04,273410.0,25.5433,25.5911,25.5353,25.5512,273410.0
2016-03-21 10:05:00,32.03,32.1,32.02,32.09,218053.0,25.5433,25.5991,25.5353,25.5911,218053.0
2016-03-21 10:10:00,32.08,32.09,32.02,32.02,257500.0,25.5831,25.5911,25.5353,25.5353,257500.0
2016-03-21 10:15:00,32.03,32.04,31.95,32.04,372272.0,25.5433,25.5512,25.4795,25.5512,372272.0
2016-03-21 10:20:00,32.03,32.1,32.01,32.09,343168.0,25.5433,25.5991,25.5273,25.5911,343168.0
2016-03-21 10:25:00,32.09,32.1,31.99,31.99,215481.0,25.5911,25.5991,25.5114,25.5114,215481.0
2016-03-21 10:30:00,31.99,32.03,31.97,31.98,282431.0,25.5114,25.5433,25.4954,25.5034,282431.0
2016-03-21 10:35:00,31.99,32.07,31.99,32.04,268582.0,25.5114,25.5752,25.5114,25.5512,268582.0
2016-03-21 10:40:00,32.03,32.05,32.01,32.02,161839.0,25.5433,25.5592,25.5273,25.5353,161839.0
2016-03-21 10:45:00,32.02,32.03,32.0,32.01,208243.0,25.5353,25.5433,25.5193,25.5273,208243.0
2016-03-21 10:50:00,32.0,32.08,32.0,32.06,211063.0,25.5193,25.5831,25.5193,25.5672,211063.0
2016-03-21 10:55:00,32.06,32.1,32.06,32.1,137263.0,25.5672,25.5991,25.5672,25.5991,137263.0
2016-03-21 11:00:00,32.09,32.11,32.08,32.09,170584.0,25.5911,25.6071,25.5831,25.5911,170584.0
2016-03-21 11:05:00,32.08,32.13,32.06,32.11,275796.0,25.5831,25.623,25.5672,25.6071,275796.0
2016-03-21 11:10:00,32.11,32.16,32.1,32.11,216632.0,25.6071,25.6469,25.5991,25.6071,216632.0
2016-03-21 11:15:00,32.11,32.16,32.1,32.15,216200.0,25.6071,25.6469,25.5991,25.639,216200.0
2016-03-21 11:20:00,32.15,32.16,32.11,32.16,210223.0,25.639,25.6469,25.6071,25.6469,210223.0
2016-03-21 11:25:00,32.15,32.17,32.14,32.16,121849.0,25.639,25.6549,25.631,25.6469,121849.0
2016-03-21 11:30:00,32.17,32.22,32.14,32.15,168826.0,25.6549,25.6948,25.631,25.639,168826.0
2016-03-21 11:35:00,32.14,32.18,32.13,32.18,148226.0,25.631,25.6629,25.623,25.6629,148226.0
2016-03-21 11:40:00,32.17,32.19,32.14,32.18,173228.0,25.6549,25.6709,25.631,25.6629,173228.0
2016-03-21 11:45:00,32.18,32.2,32.15,32.2,99101.0,25.6629,25.6788,25.639,25.6788,99101.0
2016-03-21 11:50:00,32.19,32.25,32.19,32.24,183713.0,25.6709,25.7187,25.6709,25.7107,183713.0
2016-03-21 11:55:00,32.24,32.27,32.23,32.23,136497.0,25.7107,25.7347,25.7028,25.7028,136497.0
2016-03-21 12:00:00,32.23,32.23,32.16,32.19,201971.0,25.7028,25.7028,25.6469,25.6709,201971.0
2016-03-21 12:05:00,32.18,32.23,32.17,32.23,108795.0,25.6629,25.7028,25.6549,25.7028,108795.0
2016-03-21 12:10:00,32.22,32.23,32.18,32.2,128875.0,25.6948,25.7028,25.6629,25.6788,128875.0
2016-03-21 12:15:00,32.19,32.24,32.19,32.23,176153.0,25.6709,25.7107,25.6709,25.7028,176153.0
2016-03-21 12:20:00,32.23,32.28,32.23,32.27,173889.0,25.7028,25.7426,25.7028,25.7347,173889.0
2016-03-21 12:25:00,32.28,32.28,32.26,32.28,100365.0,25.7426,25.7426,25.7267,25.7426,100365.0
2016-03-21 12:30:00,32.28,32.29,32.22,32.24,268524.0,25.7426,25.7506,25.6948,25.7107,268524.0
2016-03-21 12:35:00,32.23,32.27,32.23,32.27,98819.0,25.7028,25.7347,25.7028,25.7347,98819.0
2016-03-21 12:40:00,32.26,32.27,32.22,32.24,119346.0,25.7267,25.7347,25.6948,25.7107,119346.0
2016-03-21 12:45:00,32.24,32.28,32.23,32.24,156641.0,25.7107,25.7426,25.7028,25.7107,156641.0
2016-03-21 12:50:00,32.24,32.26,32.22,32.23,87431.0,25.7107,25.7267,25.6948,25.7028,87431.0
2016-03-21 12:55:00,32.22,32.25,32.22,32.23,137839.0,25.6948,25.7187,25.6948,25.7028,137839.0
2016-03-21 13:00:00,32.23,32.25,32.21,32.22,160660.0,25.7028,25.7187,25.6868,25.6948,160660.0
2016-03-21 13:05:00,32.23,32.23,32.21,32.23,124517.0,25.7028,25.7028,25.6868,25.7028,124517.0
2016-03-21 13:10:00,32.23,32.25,32.22,32.24,81537.0,25.7028,25.7187,25.6948,25.7107,81537.0
2016-03-21 13:15:00,32.23,32.3,32.23,32.29,126406.0,25.7028,25.7586,25.7028,25.7506,126406.0
2016-03-21 13:20:00,32.29,32.3,32.27,32.29,99590.0,25.7506,25.7586,25.7347,25.7506,99590.0
2016-03-21 13:25:00,32.29,32.33,32.28,32.32,161183.0,25.7506,25.7825,25.7426,25.7745,161183.0
2016-03-21 13:30:00,32.33,32.33,32.3,32.31,124043.0,25.7825,25.7825,25.7586,25.7666,124043.0
2016-03-21 13:35:00,32.31,32.31,32.26,32.26,144027.0,25.7666,25.7666,25.7267,25.7267,144027.0
2016-03-21 13:40:00,32.26,32.27,32.23,32.27,136767.0,25.7267,25.7347,25.7028,25.7347,136767.0
2016-03-21 13:45:00,32.27,32.3,32.26,32.29,167063.0,25.7347,25.7586,25.7267,25.7506,167063.0
2016-03-21 13:50:00,32.29,32.3,32.26,32.29,230704.0,25.7506,25.7586,25.7267,25.7506,230704.0
2016-03-21 13:55:00,32.29,32.3,32.28,32.3,105442.0,25.7506,25.7586,25.7426,25.7586,105442.0
2016-03-21 14:00:00,32.3,32.3,32.29,32.29,96150.0,25.7586,25.7586,25.7506,25.7506,96150.0
2016-03-21 14:05:00,32.3,32.31,32.28,32.3,140686.0,25.7586,25.7666,25.7426,25.7586,140686.0
2016-03-21 14:10:00,32.29,32.31,32.29,32.29,132447.0,25.7506,25.7666,25.7506,25.7506,132447.0
2016-03-21 14:15:00,32.3,32.3,32.25,32.25,128024.0,25.7586,25.7586,25.7187,25.7187,128024.0
2016-03-21 14:20:00,32.26,32.27,32.22,32.27,200945.0,25.7267,25.7347,25.6948,25.7347,200945.0
2016-03-21 14:25:00,32.26,32.28,32.26,32.27,101629.0,25.7267,25.7426,25.7267,25.7347,101629.0
2016-03-21 14:30:00,32.27,32.28,32.25,32.25,103690.0,25.7347,25.7426,25.7187,25.7187,103690.0
2016-03-21 14:35:00,32.25,32.27,32.23,32.24,139419.0,25.7187,25.7347,25.7028,25.7107,139419.0
2016-03-21 14:40:00,32.25,32.27,32.24,32.26,160778.0,25.7187,25.7347,25.7107,25.7267,160778.0
2016-03-21 14:45:00,32.27,32.3,32.25,32.26,209225.0,25.7347,25.7586,25.7187,25.7267,209225.0
2016-03-21 14:50:00,32.26,32.28,32.23,32.26,162978.0,25.7267,25.7426,25.7028,25.7267,162978.0
2016-03-21 14:55:00,32.26,32.28,32.25,32.28,142338.0,25.7267,25.7426,25.7187,25.7426,142338.0
2016-03-21 15:00:00,32.28,32.29,32.26,32.28,159649.0,25.7426,25.7506,25.7267,25.7426,159649.0
2016-03-21 15:05:00,32.29,32.3,32.28,32.3,181073.0,25.7506,25.7586,25.7426,25.7586,181073.0
2016-03-21 15:10:00,32.3,32.3,32.28,32.29,128004.0,25.7586,25.7586,25.7426,25.7506,128004.0
2016-03-21 15:15:00,32.29,32.3,32.27,32.27,148924.0,25.7506,25.7586,25.7347,25.7347,148924.0
2016-03-21 15:20:00,32.27,32.28,32.27,32.27,93960.0,25.7347,25.7426,25.7347,25.7347,93960.0
2016-03-21 15:25:00,32.28,32.29,32.23,32.24,315649.0,25.7426,25.7506,25.7028,25.7107,315649.0
2016-03-21 15:30:00,32.24,32.25,32.21,32.23,190535.0,25.7107,25.7187,25.6868,25.7028,190535.0
2016-03-21 15:35:00,32.22,32.25,32.22,32.23,272090.0,25.6948,25.7187,25.6948,25.7028,272090.0
2016-03-21 15:40:00,32.23,32.25,32.23,32.23,258310.0,25.7028,25.7187,25.7028,25.7028,258310.0
2016-03-21 15:45:00,32.23,32.28,32.23,32.27,456473.0,25.7028,25.7426,25.7028,25.7347,456473.0
2016-03-21 15:50:00,32.28,32.3,32.27,32.29,615650.0,25.7426,25.7586,25.7347,25.7506,615650.0
2016-03-21 15:55:00,32.29,32.35,32.28,32.33,1280705.0,25.7506,25.7985,25.7426,25.7825,1280705.0
2016-03-22 09:30:00,32.16,32.19,32.05,32.07,577431.0,25.6469,25.6709,25.5592,25.5752,577431.0
2016-03-22 09:35:00,32.07,32.15,32.03,32.04,328621.0,25.5752,25.639,25.5433,25.5512,328621.0
2016-03-22 09:40:00,32.04,32.06,31.95,32.02,370218.0,25.5512,25.5672,25.4795,25.5353,370218.0
2016-03-22 09:45:00,32.02,32.12,31.97,32.07,270849.0,25.5353,25.615,25.4954,25.5752,270849.0
2016-03-22 09:50:00,32.07,32.11,32.01,32.1,200410.0,25.5752,25.6071,25.5273,25.5991,200410.0
2016-03-22 09:55:00,32.11,32.19,32.1,32.13,125672.0,25.6071,25.6709,25.5991,25.623,125672.0
2016-03-22 10:00:00,32.13,32.18,32.13,32.13,301539.0,25.623,25.6629,25.623,25.623,301539.0
2016-03-22 10:05:00,32.14,32.14,32.1,32.11,227923.0,25.631,25.631,25.5991,25.6071,227923.0
2016-03-22 10:10:00,32.11,32.18,32.1,32.18,184351.0,25.6071,25.6629,25.5991,25.6629,184351.0
2016-03-22 10:15:00,32.18,32.18,32.11,32.17,239882.0,25.6629,25.6629,25.6071,25.6549,239882.0
2016-03-22 10:20:00,32.17,32.2,32.17,32.2,172960.0,25.6549,25.6788,25.6549,25.6788,172960.0
2016-03-22 10:25:00,32.2,32.2,32.16,32.16,158500.0,25.6788,25.6788,25.6469,25.6469,158500.0
2016-03-22 10:30:00,32.17,32.23,32.16,32.22,338388.0,25.6549,25.7028,25.6469,25.6948,338388.0
2016-03-22 10:35:00,32.22,32.38,32.21,32.37,503239.0,25.6948,25.8224,25.6868,25.8144,503239.0
2016-03-22 10:40:00,32.37,32.41,32.36,32.4,345168.0,25.8144,25.8463,25.8064,25.8383,345168.0
2016-03-22 10:45:00,32.4,32.4,32.37,32.38,143363.0,25.8383,25.8383,25.8144,25.8224,143363.0
2016-03-22 10:50:00,32.38,32.45,32.38,32.4,344615.0,25.8224,25.8782,25.8224,25.8383,344615.0
2016-03-22 10:55:00,32.4,32.42,32.33,32.34,179954.0,25.8383,25.8543,25.7825,25.7905,179954.0
2016-03-22 11:00:00,32.34,32.34,32.29,32.3,107513.0,25.7905,25.7905,25.7506,25.7586,107513.0
2016-03-22 11:05:00,32.31,32.34,32.29,32.34,96063.0,25.7666,25.7905,25.7506,25.7905,96063.0
2016-03-22 11:10:00,32.34,32.38,32.32,32.33,100576.0,25.7905,25.8224,25.7745,25.7825,100576.0
2016-03-22 11:15:00,32.33,32.35,32.28,32.29,245473.0,25.7825,25.7985,25.7426,25.7506,245473.0
2016-03-22 11:20:00,32.29,32.29,32.26,32.28,257482.0,25.7506,25.7506,25.7267,25.7426,257482.0
2016-03-22 11:25:00,32.27,32.32,32.27,32.3,103126.0,25.7347,25.7745,25.7347,25.7586,103126.0
2016-03-22 11:30:00,32.31,32.31,32.23,32.23,115168.0,25.7666,25.7666,25.7028,25.7028,115168.0
2016-03-22 11:35:00,32.24,32.26,32.22,32.26,106510.0,25.7107,25.7267,25.6948,25.7267,106510.0
2016-03-22 11:40:00,32.25,32.26,32.22,32.23,138739.0,25.7187,25.7267,25.6948,25.7028,138739.0
2016-03-22 11:45:00,32.23,32.34,32.23,32.31,224911.0,25.7028,25.7905,25.7028,25.7666,224911.0
2016-03-22 11:50:00,32.32,32.37,32.31,32.35,208730.0,25.7745,25.8144,25.7666,25.7985,208730.0
2016-03-22 11:55:00,32.34,32.36,32.3,32.32,109269.0,25.7905,25.8064,25.7586,25.7745,109269.0
2016-03-22 12:00:00,32.33,32.36,32.32,32.33,111754.0,25.7825,25.8064,25.7745,25.7825,111754.0
2016-03-22 12:05:00,32.33,32.34,32.28,32.28,90984.0,25.7825,25.7905,25.7426,25.7426,90984.0
2016-03-22 12:10:00,32.29,32.3,32.26,32.29,99894.0,25.7506,25.7586,25.7267,25.7506,99894.0
2016-03-22 12:15:00,32.29,32.32,32.27,32.28,87222.0,25.7506,25.7745,25.7347,25.7426,87222.0
2016-03-22 12:20:00,32.29,32.29,32.27,32.28,110705.0,25.7506,25.7506,25.7347,25.7426,110705.0
2016-03-22 12:25:00,32.28,32.35,32.26,32.33,184130.0,25.7426,25.7985,25.7267,25.7825,184130.0
2016-03-22 12:30:00,32.34,32.35,32.32,32.34,71278.0,25.7905,25.7985,25.7745,25.7905,71278.0
2016-03-22 12:35:00,32.34,32.35,32.32,32.35,46760.0,25.7905,25.7985,25.7745,25.7985,46760.0
2016-03-22 12:40:00,32.35,32.38,32.35,32.37,59118.0,25.7985,25.8224,25.7985,25.8144,59118.0
2016-03-22 12:45:00,32.37,32.38,32.35,32.36,89198.0,25.8144,25.8224,25.7985,25.8064,89198.0
2016-03-22 12:50:00,32.36,32.42,32.35,32.42,124315.0,25.8064,25.8543,25.7985,25.8543,124315.0
2016-03-22 12:55:00,32.42,32.45,32.41,32.42,133058.0,25.8543,25.8782,25.8463,25.8543,133058.0
2016-03-22 13:00:00,32.43,32.43,32.38,32.39,76590.0,25.8623,25.8623,25.8224,25.8304,76590.0
2016-03-22 13:05:00,32.4,32.41,32.35,32.36,132278.0,25.8383,25.8463,25.7985,25.8064,132278.0
2016-03-22 13:10:00,32.36,32.42,32.36,32.41,157353.0,25.8064,25.8543,25.8064,25.8463,157353.0
2016-03-22 13:15:00,32.41,32.41,32.39,32.39,57245.0,25.8463,25.8463,25.8304,25.8304,57245.0
2016-03-22 13:20:00,32.39,32.4,32.38,32.39,52023.0,25.8304,25.8383,25.8224,25.8304,52023.0
2016-03-22 13:25:00,32.4,32.41,32.38,32.41,100030.0,25.8383,25.8463,25.8224,25.8463,100030.0
2016-03-22 13:30:00,32.4,32.41,32.39,32.41,92896.0,25.8383,25.8463,25.8304,25.8463,92896.0
2016-03-22 13:35:00,32.41,32.41,32.39,32.4,114139.0,25.8463,25.8463,25.8304,25.8383,114139.0
2016-03-22 13:40:00,32.4,32.44,32.39,32.44,224426.0,25.8383,25.8702,25.8304,25.8702,224426.0
2016-03-22 13:45:00,32.44,32.45,32.43,32.44,97063.0,25.8702,25.8782,25.8623,25.8702,97063.0
2016-03-22 13:50:00,32.44,32.45,32.43,32.45,88339.0,25.8702,25.8782,25.8623,25.8782,88339.0
2016-03-22 13:55:00,32.45,32.45,32.43,32.44,100161.0,25.8782,25.8782,25.8623,25.8702,100161.0
2016-03-22 14:00:00,32.44,32.45,32.42,32.44,173473.0,25.8702,25.8782,25.8543,25.8702,173473.0
2016-03-22 14:05:00,32.44,32.46,32.39,32.4,249002.0,25.8702,25.8862,25.8304,25.8383,249002.0
2016-03-22 14:10:00,32.4,32.41,32.38,32.38,105780.0,25.8383,25.8463,25.8224,25.8224,105780.0
2016-03-22 14:15:00,32.38,32.4,32.33,32.38,208837.0,25.8224,25.8383,25.7825,25.8224,208837.0
2016-03-22 14:20:00,32.37,32.42,32.37,32.41,150244.0,25.8144,25.8543,25.8144,25.8463,150244.0
2016-03-22 14:25:00,32.42,32.45,32.41,32.44,175566.0,25.8543,25.8782,25.8463,25.8702,175566.0
2016-03-22 14:30:00,32.44,32.45,32.43,32.45,56876.0,25.8702,25.8782,25.8623,25.8782,56876.0
2016-03-22 14:35:00,32.44,32.46,32.43,32.46,160140.0,25.8702,25.8862,25.8623,25.8862,160140.0
2016-03-22 14:40:00,32.45,32.46,32.4,32.42,114082.0,25.8782,25.8862,25.8383,25.8543,114082.0
2016-03-22 14:45:00,32.43,32.43,32.4,32.42,60610.0,25.8623,25.8623,25.8383,25.8543,60610.0
2016-03-22 14:50:00,32.41,32.43,32.36,32.38,126758.0,25.8463,25.8623,25.8064,25.8224,126758.0
2016-03-22 14:55:00,32.39,32.39,32.35,32.35,80215.0,25.8304,25.8304,25.7985,25.7985,80215.0
2016-03-22 15:00:00,32.36,32.38,32.34,32.38,64733.0,25.8064,25.8224,25.7905,25.8224,64733.0
2016-03-22 15:05:00,32.38,32.39,32.33,32.36,155964.0,25.8224,25.8304,25.7825,25.8064,155964.0
2016-03-22 15:10:00,32.36,32.4,32.35,32.38,67860.0,25.8064,25.8383,25.7985,25.8224,67860.0
2016-03-22 15:15:00,32.38,32.38,32.28,32.29,247676.0,25.8224,25.8224,25.7426,25.7506,247676.0
2016-03-22 15:20:00,32.28,32.32,32.28,32.32,179090.0,25.7426,25.7745,25.7426,25.7745,179090.0
2016-03-22 15:25:00,32.32,32.35,32.31,32.34,184705.0,25.7745,25.7985,25.7666,25.7905,184705.0
2016-03-22 15:30:00,32.34,32.36,32.32,32.33,99423.0,25.7905,25.8064,25.7745,25.7825,99423.0
2016-03-22 15:35:00,32.33,32.37,32.3,32.33,184209.0,25.7825,25.8144,25.7586,25.7825,184209.0
2016-03-22 15:40:00,32.34,32.39,32.32,32.36,275956.0,25.7905,25.8304,25.7745,25.8064,275956.0
2016-03-22 15:45:00,32.35,32.36,32.28,32.31,498623.0,25.7985,25.8064,25.7426,25.7666,498623.0
2016-03-22 15:50:00,32.31,32.32,32.26,32.27,385217.0,25.7666,25.7745,25.7267,25.7347,385217.0
2016-03-22 15:55:00,32.27,32.36,32.27,32.33,800691.0,25.7347,25.8064,25.7347,25.7825,800691.0
2016-03-23 09:30:00,32.47,32.47,32.09,32.13,558443.0,25.8942,25.8942,25.5911,25.623,558443.0
2016-03-23 09:35:00,32.13,32.21,32.07,32.08,530357.0,25.623,25.6868,25.5752,25.5831,530357.0
2016-03-23 09:40:00,32.08,32.09,31.98,32.0,366875.0,25.5831,25.5911,25.5034,25.5193,366875.0
2016-03-23 09:45:00,32.0,32.16,31.99,32.11,304522.0,25.5193,25.6469,25.5114,25.6071,304522.0
2016-03-23 09:50:00,32.12,32.12,32.06,32.06,167833.0,25.615,25.615,25.5672,25.5672,167833.0
2016-03-23 09:55:00,32.07,32.1,32.05,32.06,152005.0,25.5752,25.5991,25.5592,25.5672,152005.0
2016-03-23 10:00:00,32.06,32.1,32.05,32.06,236903.0,25.5672,25.5991,25.5592,25.5672,236903.0
2016-03-23 10:05:00,32.06,32.07,31.99,32.0,202079.0,25.5672,25.5752,25.5114,25.5193,202079.0
2016-03-23 10:10:00,32.0,32.06,31.99,32.05,343542.0,25.5193,25.5672,25.5114,25.5592,343542.0
2016-03-23 10:15:00,32.05,32.11,32.05,32.09,304548.0,25.5592,25.6071,25.5592,25.5911,304548.0
2016-03-23 10:20:00,32.09,32.13,32.07,32.07,177713.0,25.5911,25.623,25.5752,25.5752,177713.0
2016-03-23 10:25:00,32.08,32.09,32.05,32.07,140993.0,25.5831,25.5911,25.5592,25.5752,140993.0
2016-03-23 10:30:00,32.07,32.14,32.05,32.07,320416.0,25.5752,25.631,25.5592,25.5752,320416.0
2016-03-23 10:35:00,32.06,32.07,32.03,32.05,174778.0,25.5672,25.5752,25.5433,25.5592,174778.0
2016-03-23 10:40:00,32.05,32.06,32.0,32.05,312719.0,25.5592,25.5672,25.5193,25.5592,312719.0
2016-03-23 10:45:00,32.05,32.13,32.04,32.08,541902.0,25.5592,25.623,25.5512,25.5831,541902.0
2016-03-23 10:50:00,32.09,32.11,32.06,32.09,182623.0,25.5911,25.6071,25.5672,25.5911,182623.0
2016-03-23 10:55:00,32.09,32.11,32.04,32.04,147640.0,25.5911,25.6071,25.5512,25.5512,147640.0
2016-03-23 11:00:00,32.04,32.08,32.02,32.05,107517.0,25.5512,25.5831,25.5353,25.5592,107517.0
2016-03-23 11:05:00,32.05,32.1,32.04,32.09,109583.0,25.5592,25.5991,25.5512,25.5911,109583.0
2016-03-23 11:10:00,32.09,32.09,32.04,32.05,115733.0,25.5911,25.5911,25.5512,25.5592,115733.0
2016-03-23 11:15:00,32.05,32.1,32.03,32.05,138237.0,25.5592,25.5991,25.5433,25.5592,138237.0
2016-03-23 11:20:00,32.04,32.07,32.02,32.06,154867.0,25.5512,25.5752,25.5353,25.5672,154867.0
2016-03-23 11:25:00,32.06,32.09,32.04,32.06,111653.0,25.5672,25.5911,25.5512,25.5672,111653.0
2016-03-23 11:30:00,32.07,32.08,32.04,32.05,151273.0,25.5752,25.5831,25.5512,25.5592,151273.0
2016-03-23 11:35:00,32.06,32.09,32.03,32.05,119845.0,25.5672,25.5911,25.5433,25.5592,119845.0
2016-03-23 11:40:00,32.04,32.08,32.02,32.05,104366.0,25.5512,25.5831,25.5353,25.5592,104366.0
2016-03-23 11:45:00,32.05,32.06,32.01,32.03,109678.0,25.5592,25.5672,25.5273,25.5433,109678.0
2016-03-23 11:50:00,32.03,32.05,32.01,32.05,100214.0,25.5433,25.5592,25.5273,25.5592,100214.0
2016-03-23 11:55:00,32.04,32.06,32.01,32.03,87388.0,25.5512,25.5672,25.5273,25.5433,87388.0
2016-03-23 12:00:00,32.04,32.06,32.02,32.05,54867.0,25.5512,25.5672,25.5353,25.5592,54867.0
2016-03-23 12:05:00,32.06,32.08,32.03,32.08,118394.0,25.5672,25.5831,25.5433,25.5831,118394.0
2016-03-23 12:10:00,32.07,32.09,32.05,32.07,133633.0,25.5752,25.5911,25.5592,25.5752,133633.0
2016-03-23 12:15:00,32.07,32.08,32.03,32.05,81124.0,25.5752,25.5831,25.5433,25.5592,81124.0
2016-03-23 12:20:00,32.06,32.1,32.05,32.1,74585.0,25.5672,25.5991,25.5592,25.5991,74585.0
2016-03-23 12:25:00,32.1,32.1,32.05,32.07,102904.0,25.5991,25.5991,25.5592,25.5752,102904.0
2016-03-23 12:30:00,32.06,32.07,32.04,32.04,98201.0,25.5672,25.5752,25.5512,25.5512,98201.0
2016-03-23 12:35:00,32.05,32.1,32.03,32.09,106863.0,25.5592,25.5991,25.5433,25.5911,106863.0
2016-03-23 12:40:00,32.08,32.09,32.04,32.07,115011.0,25.5831,25.5911,25.5512,25.5752,115011.0
2016-03-23 12:45:00,32.07,32.07,32.03,32.04,53845.0,25.5752,25.5752,25.5433,25.5512,53845.0
2016-03-23 12:50:00,32.04,32.09,32.04,32.09,75612.0,25.5512,25.5911,25.5512,25.5911,75612.0
2016-03-23 12:55:00,32.08,32.08,32.04,32.07,49273.0,25.5831,25.5831,25.5512,25.5752,49273.0
2016-03-23 13:00:00,32.07,32.08,32.05,32.08,127943.0,25.5752,25.5831,25.5592,25.5831,127943.0
2016-03-23 13:05:00,32.08,32.11,32.07,32.1,119715.0,25.5831,25.6071,25.5752,25.5991,119715.0
2016-03-23 13:10:00,32.1,32.13,32.09,32.13,279417.0,25.5991,25.623,25.5911,25.623,279417.0
2016-03-23 13:15:00,32.12,32.13,32.09,32.09,61401.0,25.615,25.623,25.5911,25.5911,61401.0
2016-03-23 13:20:00,32.09,32.13,32.09,32.11,84972.0,25.5911,25.623,25.5911,25.6071,84972.0
2016-03-23 13:25:00,32.11,32.12,32.08,32.12,91428.0,25.6071,25.615,25.5831,25.615,91428.0
2016-03-23 13:30:00,32.12,32.12,32.07,32.08,100166.0,25.615,25.615,25.5752,25.5831,100166.0
2016-03-23 13:35:00,32.08,32.08,32.05,32.05,67817.0,25.5831,25.5831,25.5592,25.5592,67817.0
2016-03-23 13:40:00,32.05,32.06,32.04,32.05,51900.0,25.5592,25.5672,25.5512,25.5592,51900.0
2016-03-23 13:45:00,32.05,32.08,32.04,32.08,59183.0,25.5592,25.5831,25.5512,25.5831,59183.0
2016-03-23 13:50:00,32.08,32.1,32.07,32.09,68783.0,25.5831,25.5991,25.5752,25.5911,68783.0
2016-03-23 13:55:00,32.1,32.11,32.08,32.11,88574.0,25.5991,25.6071,25.5831,25.6071,88574.0
2016-03-23 14:00:00,32.11,32.14,32.1,32.14,87681.0,25.6071,25.631,25.5991,25.631,87681.0
2016-03-23 14:05:00,32.13,32.18,32.13,32.17,165449.0,25.623,25.6629,25.623,25.6549,165449.0
2016-03-23 14:10:00,32.18,32.21,32.17,32.18,178344.0,25.6629,25.6868,25.6549,25.6629,178344.0
2016-03-23 14:15:00,32.18,32.24,32.17,32.23,114437.0,25.6629,25.7107,25.6549,25.7028,114437.0
2016-03-23 14:20:00,32.23,32.24,32.21,32.22,193875.0,25.7028,25.7107,25.6868,25.6948,193875.0
2016-03-23 14:25:00,32.21,32.22,32.13,32.15,144480.0,25.6868,25.6948,25.623,25.639,144480.0
2016-03-23 14:30:00,32.15,32.17,32.14,32.16,78222.0,25.639,25.6549,25.631,25.6469,78222.0
2016-03-23 14:35:00,32.16,32.19,32.12,32.13,136585.0,25.6469,25.6709,25.615,25.623,136585.0
2016-03-23 14:40:00,32.13,32.14,32.11,32.12,105243.0,25.623,25.631,25.6071,25.615,105243.0
2016-03-23 14:45:00,32.11,32.12,32.04,32.05,239312.0,25.6071,25.615,25.5512,25.5592,239312.0
2016-03-23 14:50:00,32.06,32.08,32.04,32.08,159676.0,25.5672,25.5831,25.5512,25.5831,159676.0
2016-03-23 14:55:00,32.08,32.09,32.06,32.08,126209.0,25.5831,25.5911,25.5672,25.5831,126209.0
2016-03-23 15:00:00,32.07,32.1,32.06,32.07,79230.0,25.5752,25.5991,25.5672,25.5752,79230.0
2016-03-23 15:05:00,32.07,32.09,32.06,32.09,129918.0,25.5752,25.5911,25.5672,25.5911,129918.0
2016-03-23 15:10:00,32.09,32.09,32.06,32.08,92099.0,25.5911,25.5911,25.5672,25.5831,92099.0
2016-03-23 15:15:00,32.07,32.08,32.05,32.07,93152.0,25.5752,25.5831,25.5592,25.5752,93152.0
2016-03-23 15:20:00,32.08,32.08,32.04,32.05,158769.0,25.5831,25.5831,25.5512,25.5592,158769.0
2016-03-23 15:25:00,32.04,32.09,32.03,32.09,132295.0,25.5512,25.5911,25.5433,25.5911,132295.0
2016-03-23 15:30:00,32.09,32.1,32.06,32.1,161022.0,25.5911,25.5991,25.5672,25.5991,161022.0
2016-03-23 15:35:00,32.1,32.11,32.08,32.08,157026.0,25.5991,25.6071,25.5831,25.5831,157026.0
2016-03-23 15:40:00,32.08,32.09,32.06,32.07,159487.0,25.5831,25.5911,25.5672,25.5752,159487.0
2016-03-23 15:45:00,32.07,32.11,32.04,32.09,406433.0,25.5752,25.6071,25.5512,25.5911,406433.0
2016-03-23 15:50:00,32.09,32.09,32.03,32.04,520148.0,25.5911,25.5911,25.5433,25.5512,520148.0
2016-03-23 15:55:00,32.04,32.06,31.99,32.0,1732637.0,25.5512,25.5672,25.5114,25.5193,1732637.0
2016-03-24 09:30:00,31.87,31.9,31.75,31.86,554047.0,25.4157,25.4396,25.32,25.4077,554047.0
2016-03-24 09:35:00,31.85,31.88,31.8,31.84,278327.0,25.3997,25.4237,25.3599,25.3918,278327.0
2016-03-24 09:40:00,31.83,31.84,31.71,31.72,359236.0,25.3838,25.3918,25.2881,25.2961,359236.0
2016-03-24 09:45:00,31.72,31.76,31.7,31.76,157538.0,25.2961,25.328,25.2801,25.328,157538.0
2016-03-24 09:50:00,31.75,31.86,31.75,31.85,113381.0,25.32,25.4077,25.32,25.3997,113381.0
2016-03-24 09:55:00,31.86,31.88,31.8,31.87,114527.0,25.4077,25.4237,25.3599,25.4157,114527.0
2016-03-24 10:00:00,31.88,31.89,31.85,31.87,112775.0,25.4237,25.4316,25.3997,25.4157,112775.0
2016-03-24 10:05:00,31.87,31.92,31.86,31.87,108382.0,25.4157,25.4556,25.4077,25.4157,108382.0
2016-03-24 10:10:00,31.86,31.87,31.82,31.86,76464.0,25.4077,25.4157,25.3758,25.4077,76464.0
2016-03-24 10:15:00,31.86,31.9,31.81,31.83,140060.0,25.4077,25.4396,25.3678,25.3838,140060.0
2016-03-24 10:20:00,31.83,31.85,31.81,31.83,133383.0,25.3838,25.3997,25.3678,25.3838,133383.0
2016-03-24 10:25:00,31.83,31.83,31.74,31.76,207892.0,25.3838,25.3838,25.312,25.328,207892.0
2016-03-24 10:30:00,31.75,31.83,31.75,31.78,146546.0,25.32,25.3838,25.32,25.3439,146546.0
2016-03-24 10:35:00,31.78,31.8,31.74,31.78,167950.0,25.3439,25.3599,25.312,25.3439,167950.0
2016-03-24 10:40:00,31.78,31.81,31.76,31.78,119790.0,25.3439,25.3678,25.328,25.3439,119790.0
2016-03-24 10:45:00,31.78,31.87,31.78,31.82,107057.0,25.3439,25.4157,25.3439,25.3758,107057.0
2016-03-24 10:50:00,31.82,31.88,31.81,31.86,80450.0,25.3758,25.4237,25.3678,25.4077,80450.0
2016-03-24 10:55:00,31.86,31.89,31.85,31.88,90185.0,25.4077,25.4316,25.3997,25.4237,90185.0
2016-03-24 11:00:00,31.88,31.92,31.86,31.87,124934.0,25.4237,25.4556,25.4077,25.4157,124934.0
2016-03-24 11:05:00,31.87,31.88,31.84,31.88,131215.0,25.4157,25.4237,25.3918,25.4237,131215.0
2016-03-24 11:10:00,31.88,31.91,31.87,31.87,176791.0,25.4237,25.4476,25.4157,25.4157,176791.0
2016-03-24 11:15:00,31.88,31.88,31.84,31.85,74619.0,25.4237,25.4237,25.3918,25.3997,74619.0
2016-03-24 11:20:00,31.85,31.89,31.84,31.87,76709.0,25.3997,25.4316,25.3918,25.4157,76709.0
2016-03-24 11:25:00,31.88,31.88,31.84,31.85,104794.0,25.4237,25.4237,25.3918,25.3997,104794.0
2016-03-24 11:30:00,31.85,31.9,31.84,31.9,126282.0,25.3997,25.4396,25.3918,25.4396,126282.0
2016-03-24 11:35:00,31.9,31.91,31.87,31.87,75935.0,25.4396,25.4476,25.4157,25.4157,75935.0
2016-03-24 11:40:00,31.88,31.88,31.86,31.88,86034.0,25.4237,25.4237,25.4077,25.4237,86034.0
2016-03-24 11:45:00,31.88,31.88,31.83,31.88,156414.0,25.4237,25.4237,25.3838,25.4237,156414.0
2016-03-24 11:50:00,31.88,31.94,31.87,31.91,146145.0,25.4237,25.4715,25.4157,25.4476,146145.0
2016-03-24 11:55:00,31.91,31.94,31.89,31.93,111850.0,25.4476,25.4715,25.4316,25.4635,111850.0
2016-03-24 12:00:00,31.92,31.94,31.91,31.94,122985.0,25.4556,25.4715,25.4476,25.4715,122985.0
2016-03-24 12:05:00,31.94,31.95,31.92,31.93,84034.0,25.4715,25.4795,25.4556,25.4635,84034.0
2016-03-24 12:10:00,31.94,31.95,31.91,31.92,86647.0,25.4715,25.4795,25.4476,25.4556,86647.0
2016-03-24 12:15:00,31.92,31.92,31.88,31.89,104431.0,25.4556,25.4556,25.4237,25.4316,104431.0
2016-03-24 12:20:00,31.89,31.9,31.84,31.86,130404.0,25.4316,25.4396,25.3918,25.4077,130404.0
2016-03-24 12:25:00,31.87,31.88,31.84,31.86,109123.0,25.4157,25.4237,25.3918,25.4077,109123.0
2016-03-24 12:30:00,31.86,31.88,31.83,31.83,79885.0,25.4077,25.4237,25.3838,25.3838,79885.0
2016-03-24 12:35:00,31.83,31.87,31.81,31.82,69295.0,25.3838,25.4157,25.3678,25.3758,69295.0
2016-03-24 12:40:00,31.83,31.84,31.8,31.84,108281.0,25.3838,25.3918,25.3599,25.3918,108281.0
2016-03-24 12:45:00,31.83,31.87,31.83,31.86,60209.0,25.3838,25.4157,25.3838,25.4077,60209.0
2016-03-24 12:50:00,31.85,31.89,31.84,31.89,46684.0,25.3997,25.4316,25.3918,25.4316,46684.0
2016-03-24 12:55:00,31.89,31.92,31.87,31.88,127320.0,25.4316,25.4556,25.4157,25.4237,127320.0
2016-03-24 13:00:00,31.88,31.9,31.87,31.87,67643.0,25.4237,25.4396,25.4157,25.4157,67643.0
2016-03-24 13:05:00,31.87,31.91,31.87,31.9,67467.0,25.4157,25.4476,25.4157,25.4396,67467.0
2016-03-24 13:10:00,31.89,31.92,31.88,31.88,85937.0,25.4316,25.4556,25.4237,25.4237,85937.0
2016-03-24 13:15:00,31.88,31.92,31.88,31.92,56640.0,25.4237,25.4556,25.4237,25.4556,56640.0
2016-03-24 13:20:00,31.92,31.92,31.87,31.88,105203.0,25.4556,25.4556,25.4157,25.4237,105203.0
2016-03-24 13:25:00,31.88,31.88,31.86,31.87,64614.0,25.4237,25.4237,25.4077,25.4157,64614.0
2016-03-24 13:30:00,31.87,31.87,31.86,31.87,53032.0,25.4157,25.4157,25.4077,25.4157,53032.0
2016-03-24 13:35:00,31.87,31.88,31.85,31.87,114208.0,25.4157,25.4237,25.3997,25.4157,114208.0
2016-03-24 13:40:00,31.86,31.88,31.86,31.87,110373.0,25.4077,25.4237,25.4077,25.4157,110373.0
2016-03-24 13:45:00,31.87,31.87,31.84,31.85,92164.0,25.4157,25.4157,25.3918,25.3997,92164.0
2016-03-24 13:50:00,31.86,31.88,31.85,31.88,125587.0,25.4077,25.4237,25.3997,25.4237,125587.0
2016-03-24 13:55:00,31.87,31.88,31.86,31.86,91026.0,25.4157,25.4237,25.4077,25.4077,91026.0
2016-03-24 14:00:00,31.87,31.87,31.83,31.83,95434.0,25.4157,25.4157,25.3838,25.3838,95434.0
2016-03-24 14:05:00,31.84,31.86,31.83,31.85,51888.0,25.3918,25.4077,25.3838,25.3997,51888.0
2016-03-24 14:10:00,31.84,31.85,31.82,31.83,68674.0,25.3918,25.3997,25.3758,25.3838,68674.0
2016-03-24 14:15:00,31.82,31.86,31.82,31.84,80769.0,25.3758,25.4077,25.3758,25.3918,80769.0
2016-03-24 14:20:00,31.85,31.87,31.84,31.87,84857.0,25.3997,25.4157,25.3918,25.4157,84857.0
2016-03-24 14:25:00,31.87,31.89,31.86,31.89,78604.0,25.4157,25.4316,25.4077,25.4316,78604.0
2016-03-24 14:30:00,31.89,31.89,31.86,31.86,123580.0,25.4316,25.4316,25.4077,25.4077,123580.0
2016-03-24 14:35:00,31.87,31.91,31.85,31.9,129270.0,25.4157,25.4476,25.3997,25.4396,129270.0
2016-03-24 14:40:00,31.91,31.91,31.89,31.9,95497.0,25.4476,25.4476,25.4316,25.4396,95497.0
2016-03-24 14:45:00,31.9,31.93,31.89,31.91,94750.0,25.4396,25.4635,25.4316,25.4476,94750.0
2016-03-24 14:50:00,31.91,31.92,31.88,31.9,153043.0,25.4476,25.4556,25.4237,25.4396,153043.0
2016-03-24 14:55:00,31.89,31.9,31.88,31.9,80759.0,25.4316,25.4396,25.4237,25.4396,80759.0
2016-03-24 15:00:00,31.9,31.91,31.86,31.89,166891.0,25.4396,25.4476,25.4077,25.4316,166891.0
2016-03-24 15:05:00,31.89,31.9,31.86,31.88,140796.0,25.4316,25.4396,25.4077,25.4237,140796.0
2016-03-24 15:10:00,31.87,31.91,31.86,31.89,295424.0,25.4157,25.4476,25.4077,25.4316,295424.0
2016-03-24 15:15:00,31.89,31.9,31.88,31.88,115293.0,25.4316,25.4396,25.4237,25.4237,115293.0
2016-03-24 15:20:00,31.89,31.9,31.88,31.89,77307.0,25.4316,25.4396,25.4237,25.4316,77307.0
2016-03-24 15:25:00,31.89,31.9,31.87,31.88,141658.0,25.4316,25.4396,25.4157,25.4237,141658.0
2016-03-24 15:30:00,31.88,31.89,31.86,31.89,103089.0,25.4237,25.4316,25.4077,25.4316,103089.0
2016-03-24 15:35:00,31.89,31.9,31.87,31.89,166655.0,25.4316,25.4396,25.4157,25.4316,166655.0
2016-03-24 15:40:00,31.88,31.9,31.88,31.89,206761.0,25.4237,25.4396,25.4237,25.4316,206761.0
2016-03-24 15:45:00,31.89,31.89,31.86,31.87,370891.0,25.4316,25.4316,25.4077,25.4157,370891.0
2016-03-24 15:50:00,31.88,31.9,31.86,31.88,400330.0,25.4237,25.4396,25.4077,25.4237,400330.0
2016-03-24 15:55:00,31.88,31.89,31.85,31.88,907672.0,25.4237,25.4316,25.3997,25.4237,907672.0
2016-03-28 09:30:00,31.88,31.94,31.77,31.83,1157640.0,25.4237,25.4715,25.3359,25.3838,1157640.0
2016-03-28 09:35:00,31.84,31.88,31.81,31.82,548450.0,25.3918,25.4237,25.3678,25.3758,548450.0
2016-03-28 09:40:00,31.83,31.84,31.77,31.82,507362.0,25.3838,25.3918,25.3359,25.3758,507362.0
2016-03-28 09:45:00,31.82,31.83,31.66,31.69,713862.0,25.3758,25.3838,25.2482,25.2721,713862.0
2016-03-28 09:50:00,31.7,31.74,31.62,31.67,415102.0,25.2801,25.312,25.2163,25.2562,415102.0
2016-03-28 09:55:00,31.67,31.74,31.66,31.73,210364.0,25.2562,25.312,25.2482,25.304,210364.0
2016-03-28 10:00:00,31.73,31.77,31.7,31.74,265870.0,25.304,25.3359,25.2801,25.312,265870.0
2016-03-28 10:05:00,31.74,31.77,31.69,31.75,206462.0,25.312,25.3359,25.2721,25.32,206462.0
2016-03-28 10:10:00,31.75,31.83,31.74,31.83,266320.0,25.32,25.3838,25.312,25.3838,266320.0
2016-03-28 10:15:00,31.82,31.83,31.77,31.79,269820.0,25.3758,25.3838,25.3359,25.3519,269820.0
2016-03-28 10:20:00,31.78,31.86,31.78,31.86,236900.0,25.3439,25.4077,25.3439,25.4077,236900.0
2016-03-28 10:25:00,31.86,31.87,31.8,31.82,206234.0,25.4077,25.4157,25.3599,25.3758,206234.0
2016-03-28 10:30:00,31.81,31.83,31.79,31.8,201494.0,25.3678,25.3838,25.3519,25.3599,201494.0
2016-03-28 10:35:00,31.81,31.82,31.78,31.8,199760.0,25.3678,25.3758,25.3439,25.3599,199760.0
2016-03-28 10:40:00,31.79,31.85,31.77,31.85,150554.0,25.3519,25.3997,25.3359,25.3997,150554.0
2016-03-28 10:45:00,31.85,31.85,31.78,31.85,154424.0,25.3997,25.3997,25.3439,25.3997,154424.0
2016-03-28 10:50:00,31.85,31.88,31.84,31.85,184464.0,25.3997,25.4237,25.3918,25.3997,184464.0
2016-03-28 10:55:00,31.85,31.85,31.81,31.81,175786.0,25.3997,25.3997,25.3678,25.3678,175786.0
2016-03-28 11:00:00,31.82,31.82,31.77,31.79,231858.0,25.3758,25.3758,25.3359,25.3519,231858.0
2016-03-28 11:05:00,31.8,31.85,31.8,31.84,217538.0,25.3599,25.3997,25.3599,25.3918,217538.0
2016-03-28 11:10:00,31.84,31.93,31.84,31.93,246394.0,25.3918,25.4635,25.3918,25.4635,246394.0
2016-03-28 11:15:00,31.92,31.94,31.87,31.88,207044.0,25.4556,25.4715,25.4157,25.4237,207044.0
2016-03-28 11:20:00,31.87,31.93,31.86,31.9,144194.0,25.4157,25.4635,25.4077,25.4396,144194.0
2016-03-28 11:25:00,31.91,31.92,31.88,31.92,171824.0,25.4476,25.4556,25.4237,25.4556,171824.0
2016-03-28 11:30:00,31.92,31.94,31.89,31.91,233876.0,25.4556,25.4715,25.4316,25.4476,233876.0
2016-03-28 11:35:00,31.91,31.93,31.88,31.88,132152.0,25.4476,25.4635,25.4237,25.4237,132152.0
2016-03-28 11:40:00,31.88,31.9,31.87,31.87,86778.0,25.4237,25.4396,25.4157,25.4157,86778.0
2016-03-28 11:45:00,31.87,31.92,31.87,31.9,156140.0,25.4157,25.4556,25.4157,25.4396,156140.0
2016-03-28 11:50:00,31.91,31.92,31.88,31.89,157974.0,25.4476,25.4556,25.4237,25.4316,157974.0
2016-03-28 11:55:00,31.9,31.94,31.88,31.91,92208.0,25.4396,25.4715,25.4237,25.4476,92208.0
2016-03-28 12:00:00,31.91,31.94,31.88,31.9,240188.0,25.4476,25.4715,25.4237,25.4396,240188.0
2016-03-28 12:05:00,31.9,31.91,31.87,31.9,159172.0,25.4396,25.4476,25.4157,25.4396,159172.0
2016-03-28 12:10:00,31.9,31.91,31.87,31.9,160646.0,25.4396,25.4476,25.4157,25.4396,160646.0
2016-03-28 12:15:00,31.9,31.93,31.89,31.92,115566.0,25.4396,25.4635,25.4316,25.4556,115566.0
2016-03-28 12:20:00,31.91,31.93,31.9,31.92,90782.0,25.4476,25.4635,25.4396,25.4556,90782.0
2016-03-28 12:25:00,31.92,31.93,31.9,31.92,103096.0,25.4556,25.4635,25.4396,25.4556,103096.0
2016-03-28 12:30:00,31.92,31.93,31.88,31.89,95182.0,25.4556,25.4635,25.4237,25.4316,95182.0
2016-03-28 12:35:00,31.9,31.97,31.89,31.95,150652.0,25.4396,25.4954,25.4316,25.4795,150652.0
2016-03-28 12:40:00,31.95,31.97,31.94,31.95,96040.0,25.4795,25.4954,25.4715,25.4795,96040.0
2016-03-28 12:45:00,31.95,31.97,31.93,31.95,166542.0,25.4795,25.4954,25.4635,25.4795,166542.0
2016-03-28 12:50:00,31.95,31.95,31.92,31.93,72850.0,25.4795,25.4795,25.4556,25.4635,72850.0
2016-03-28 12:55:00,31.94,31.94,31.92,31.94,71938.0,25.4715,25.4715,25.4556,25.4715,71938.0
2016-03-28 13:00:00,31.94,31.95,31.92,31.93,116460.0,25.4715,25.4795,25.4556,25.4635,116460.0
2016-03-28 13:05:00,31.94,31.97,31.92,31.97,69218.0,25.4715,25.4954,25.4556,25.4954,69218.0
2016-03-28 13:10:00,31.97,31.97,31.92,31.94,91504.0,25.4954,25.4954,25.4556,25.4715,91504.0
2016-03-28 13:15:00,31.93,31.94,31.91,31.94,132954.0,25.4635,25.4715,25.4476,25.4715,132954.0
2016-03-28 13:20:00,31.94,31.95,31.89,31.89,134668.0,25.4715,25.4795,25.4316,25.4316,134668.0
2016-03-28 13:25:00,31.9,31.91,31.89,31.91,89692.0,25.4396,25.4476,25.4316,25.4476,89692.0
2016-03-28 13:30:00,31.91,31.94,31.9,31.92,87844.0,25.4476,25.4715,25.4396,25.4556,87844.0
2016-03-28 13:35:00,31.91,31.93,31.9,31.92,96148.0,25.4476,25.4635,25.4396,25.4556,96148.0
2016-03-28 13:40:00,31.91,31.96,31.91,31.96,149260.0,25.4476,25.4875,25.4476,25.4875,149260.0
2016-03-28 13:45:00,31.96,31.97,31.92,31.95,265476.0,25.4875,25.4954,25.4556,25.4795,265476.0
2016-03-28 13:50:00,31.96,31.97,31.95,31.97,194794.0,25.4875,25.4954,25.4795,25.4954,194794.0
2016-03-28 13:55:00,31.97,31.98,31.95,31.96,192690.0,25.4954,25.5034,25.4795,25.4875,192690.0
2016-03-28 14:00:00,31.95,32.0,31.95,31.99,239096.0,25.4795,25.5193,25.4795,25.5114,239096.0
2016-03-28 14:05:00,31.98,32.0,31.97,31.98,127696.0,25.5034,25.5193,25.4954,25.5034,127696.0
2016-03-28 14:10:00,31.98,31.98,31.93,31.95,217750.0,25.5034,25.5034,25.4635,25.4795,217750.0
2016-03-28 14:15:00,31.96,31.97,31.94,31.96,124570.0,25.4875,25.4954,25.4715,25.4875,124570.0
2016-03-28 14:20:00,31.96,31.97,31.93,31.94,233128.0,25.4875,25.4954,25.4635,25.4715,233128.0
2016-03-28 14:25:00,31.94,31.95,31.9,31.92,167410.0,25.4715,25.4795,25.4396,25.4556,167410.0
2016-03-28 14:30:00,31.93,31.93,31.91,31.92,95802.0,25.4635,25.4635,25.4476,25.4556,95802.0
2016-03-28 14:35:00,31.92,31.93,31.89,31.92,180646.0,25.4556,25.4635,25.4316,25.4556,180646.0
2016-03-28 14:40:00,31.92,31.92,31.88,31.9,307932.0,25.4556,25.4556,25.4237,25.4396,307932.0
2016-03-28 14:45:00,31.9,31.91,31.88,31.9,139064.0,25.4396,25.4476,25.4237,25.4396,139064.0
2016-03-28 14:50:00,31.9,31.91,31.85,31.88,211160.0,25.4396,25.4476,25.3997,25.4237,211160.0
2016-03-28 14:55:00,31.88,31.89,31.86,31.89,253146.0,25.4237,25.4316,25.4077,25.4316,253146.0
2016-03-28 15:00:00,31.89,31.9,31.86,31.89,251756.0,25.4316,25.4396,25.4077,25.4316,251756.0
2016-03-28 15:05:00,31.88,31.94,31.88,31.92,292890.0,25.4237,25.4715,25.4237,25.4556,292890.0
2016-03-28 15:10:00,31.93,31.96,31.92,31.94,209004.0,25.4635,25.4875,25.4556,25.4715,209004.0
2016-03-28 15:15:00,31.94,31.95,31.92,31.92,96830.0,25.4715,25.4795,25.4556,25.4556,96830.0
2016-03-28 15:20:00,31.92,31.95,31.91,31.91,152864.0,25.4556,25.4795,25.4476,25.4476,152864.0
2016-03-28 15:25:00,31.91,31.92,31.88,31.89,210882.0,25.4476,25.4556,25.4237,25.4316,210882.0
2016-03-28 15:30:00,31.89,31.91,31.86,31.9,248662.0,25.4316,25.4476,25.4077,25.4396,248662.0
2016-03-28 15:35:00,31.9,31.9,31.88,31.88,200058.0,25.4396,25.4396,25.4237,25.4237,200058.0
2016-03-28 15:40:00,31.89,31.93,31.88,31.93,383630.0,25.4316,25.4635,25.4237,25.4635,383630.0
2016-03-28 15:45:00,31.92,31.93,31.87,31.89,288008.0,25.4556,25.4635,25.4157,25.4316,288008.0
2016-03-28 15:50:00,31.89,31.9,31.85,31.89,397086.0,25.4316,25.4396,25.3997,25.4316,397086.0
2016-03-28 15:55:00,31.89,31.93,31.87,31.9,1396534.0,25.4316,25.4635,25.4157,25.4396,1396534.0
2016-03-29 09:30:00,31.93,31.94,31.72,31.81,340671.0,25.4635,25.4715,25.2961,25.3678,340671.0
2016-03-29 09:35:00,31.81,31.82,31.74,31.79,128564.0,25.3678,25.3758,25.312,25.3519,128564.0
2016-03-29 09:40:00,31.79,31.86,31.77,31.85,131472.0,25.3519,25.4077,25.3359,25.3997,131472.0
2016-03-29 09:45:00,31.86,31.87,31.82,31.84,78683.0,25.4077,25.4157,25.3758,25.3918,78683.0
2016-03-29 09:50:00,31.85,31.86,31.8,31.84,91995.0,25.3997,25.4077,25.3599,25.3918,91995.0
2016-03-29 09:55:00,31.85,31.93,31.83,31.92,128628.0,25.3997,25.4635,25.3838,25.4556,128628.0
2016-03-29 10:00:00,31.92,31.95,31.89,31.9,119738.0,25.4556,25.4795,25.4316,25.4396,119738.0
2016-03-29 10:05:00,31.9,31.93,31.86,31.91,81466.0,25.4396,25.4635,25.4077,25.4476,81466.0
2016-03-29 10:10:00,31.9,31.93,31.89,31.93,65310.0,25.4396,25.4635,25.4316,25.4635,65310.0
2016-03-29 10:15:00,31.93,31.95,31.91,31.91,59925.0,25.4635,25.4795,25.4476,25.4476,59925.0
2016-03-29 10:20:00,31.92,31.95,31.9,31.94,71833.0,25.4556,25.4795,25.4396,25.4715,71833.0
2016-03-29 10:25:00,31.94,31.96,31.93,31.94,122547.0,25.4715,25.4875,25.4635,25.4715,122547.0
2016-03-29 10:30:00,31.95,31.99,31.93,31.95,124574.0,25.4795,25.5114,25.4635,25.4795,124574.0
2016-03-29 10:35:00,31.95,31.96,31.9,31.95,67262.0,25.4795,25.4875,25.4396,25.4795,67262.0
2016-03-29 10:40:00,31.95,31.96,31.9,31.92,60614.0,25.4795,25.4875,25.4396,25.4556,60614.0
2016-03-29 10:45:00,31.92,31.97,31.9,31.96,155583.0,25.4556,25.4954,25.4396,25.4875,155583.0
2016-03-29 10:50:00,31.96,31.97,31.91,31.92,61929.0,25.4875,25.4954,25.4476,25.4556,61929.0
2016-03-29 10:55:00,31.93,31.94,31.88,31.88,113178.0,25.4635,25.4715,25.4237,25.4237,113178.0
2016-03-29 11:00:00,31.89,31.93,31.88,31.9,78184.0,25.4316,25.4635,25.4237,25.4396,78184.0
2016-03-29 11:05:00,31.9,31.9,31.83,31.85,429283.0,25.4396,25.4396,25.3838,25.3997,429283.0
2016-03-29 11:10:00,31.85,31.9,31.84,31.85,114010.0,25.3997,25.4396,25.3918,25.3997,114010.0
2016-03-29 11:15:00,31.85,31.86,31.82,31.85,91484.0,25.3997,25.4077,25.3758,25.3997,91484.0
2016-03-29 11:20:00,31.85,31.87,31.82,31.83,118146.0,25.3997,25.4157,25.3758,25.3838,118146.0
2016-03-29 11:25:00,31.83,31.85,31.82,31.83,74183.0,25.3838,25.3997,25.3758,25.3838,74183.0
2016-03-29 11:30:00,31.83,31.83,31.8,31.8,77438.0,25.3838,25.3838,25.3599,25.3599,77438.0
2016-03-29 11:35:00,31.81,31.84,31.78,31.84,96020.0,25.3678,25.3918,25.3439,25.3918,96020.0
2016-03-29 11:40:00,31.84,31.85,31.81,31.82,107641.0,25.3918,25.3997,25.3678,25.3758,107641.0
2016-03-29 11:45:00,31.82,31.87,31.82,31.87,82744.0,25.3758,25.4157,25.3758,25.4157,82744.0
2016-03-29 11:50:00,31.87,31.9,31.85,31.87,148874.0,25.4157,25.4396,25.3997,25.4157,148874.0
2016-03-29 11:55:00,31.87,31.89,31.85,31.85,60565.0,25.4157,25.4316,25.3997,25.3997,60565.0
2016-03-29 12:00:00,31.85,31.86,31.82,31.83,106602.0,25.3997,25.4077,25.3758,25.3838,106602.0
2016-03-29 12:05:00,31.83,31.87,31.82,31.86,41116.0,25.3838,25.4157,25.3758,25.4077,41116.0
2016-03-29 12:10:00,31.86,31.89,31.84,31.88,41887.0,25.4077,25.4316,25.3918,25.4237,41887.0
2016-03-29 12:15:00,31.87,31.91,31.87,31.91,45584.0,25.4157,25.4476,25.4157,25.4476,45584.0
2016-03-29 12:20:00,31.91,32.03,31.91,31.99,341096.0,25.4476,25.5433,25.4476,25.5114,341096.0
2016-03-29 12:25:00,31.99,32.06,31.96,32.05,144723.0,25.5114,25.5672,25.4875,25.5592,144723.0
2016-03-29 12:30:00,32.06,32.13,32.05,32.06,271421.0,25.5672,25.623,25.5592,25.5672,271421.0
2016-03-29 12:35:00,32.07,32.1,32.06,32.1,115548.0,25.5752,25.5991,25.5672,25.5991,115548.0
2016-03-29 12:40:00,32.1,32.21,32.1,32.19,390556.0,25.5991,25.6868,25.5991,25.6709,390556.0
2016-03-29 12:45:00,32.19,32.22,32.18,32.2,187002.0,25.6709,25.6948,25.6629,25.6788,187002.0
2016-03-29 12:50:00,32.2,32.23,32.19,32.23,122272.0,25.6788,25.7028,25.6709,25.7028,122272.0
2016-03-29 12:55:00,32.22,32.24,32.19,32.21,240788.0,25.6948,25.7107,25.6709,25.6868,240788.0
2016-03-29 13:00:00,32.21,32.22,32.14,32.14,127599.0,25.6868,25.6948,25.631,25.631,127599.0
2016-03-29 13:05:00,32.14,32.15,32.1,32.14,83891.0,25.631,25.639,25.5991,25.631,83891.0
2016-03-29 13:10:00,32.13,32.16,32.13,32.16,68598.0,25.623,25.6469,25.623,25.6469,68598.0
2016-03-29 13:15:00,32.15,32.2,32.14,32.19,89052.0,25.639,25.6788,25.631,25.6709,89052.0
2016-03-29 13:20:00,32.18,32.22,32.16,32.18,94537.0,25.6629,25.6948,25.6469,25.6629,94537.0
2016-03-29 13:25:00,32.18,32.2,32.15,32.18,68188.0,25.6629,25.6788,25.639,25.6629,68188.0
2016-03-29 13:30:00,32.18,32.19,32.15,32.15,68655.0,25.6629,25.6709,25.639,25.639,68655.0
2016-03-29 13:35:00,32.16,32.2,32.14,32.19,123020.0,25.6469,25.6788,25.631,25.6709,123020.0
2016-03-29 13:40:00,32.19,32.25,32.19,32.24,176336.0,25.6709,25.7187,25.6709,25.7107,176336.0
2016-03-29 13:45:00,32.24,32.25,32.21,32.23,165886.0,25.7107,25.7187,25.6868,25.7028,165886.0
2016-03-29 13:50:00,32.23,32.24,32.2,32.24,70394.0,25.7028,25.7107,25.6788,25.7107,70394.0
2016-03-29 13:55:00,32.24,32.27,32.23,32.27,134423.0,25.7107,25.7347,25.7028,25.7347,134423.0
2016-03-29 14:00:00,32.27,32.33,32.25,32.33,243431.0,25.7347,25.7825,25.7187,25.7825,243431.0
2016-03-29 14:05:00,32.32,32.35,32.29,32.34,146468.0,25.7745,25.7985,25.7506,25.7905,146468.0
2016-03-29 14:10:00,32.34,32.35,32.31,32.35,197626.0,25.7905,25.7985,25.7666,25.7985,197626.0
2016-03-29 14:15:00,32.34,32.38,32.34,32.37,159981.0,25.7905,25.8224,25.7905,25.8144,159981.0
2016-03-29 14:20:00,32.37,32.38,32.34,32.34,156886.0,25.8144,25.8224,25.7905,25.7905,156886.0
2016-03-29 14:25:00,32.35,32.41,32.34,32.41,209415.0,25.7985,25.8463,25.7905,25.8463,209415.0
2016-03-29 14:30:00,32.41,32.43,32.38,32.38,160773.0,25.8463,25.8623,25.8224,25.8224,160773.0
2016-03-29 14:35:00,32.38,32.41,32.37,32.41,146770.0,25.8224,25.8463,25.8144,25.8463,146770.0
2016-03-29 14:40:00,32.4,32.44,32.4,32.41,211217.0,25.8383,25.8702,25.8383,25.8463,211217.0
2016-03-29 14:45:00,32.42,32.43,32.4,32.4,135598.0,25.8543,25.8623,25.8383,25.8383,135598.0
2016-03-29 14:50:00,32.4,32.43,32.38,32.38,125078.0,25.8383,25.8623,25.8224,25.8224,125078.0
2016-03-29 14:55:00,32.38,32.39,32.35,32.38,125948.0,25.8224,25.8304,25.7985,25.8224,125948.0
2016-03-29 15:00:00,32.37,32.4,32.35,32.4,147168.0,25.8144,25.8383,25.7985,25.8383,147168.0
2016-03-29 15:05:00,32.4,32.43,32.39,32.43,163130.0,25.8383,25.8623,25.8304,25.8623,163130.0
2016-03-29 15:10:00,32.43,32.43,32.39,32.41,163162.0,25.8623,25.8623,25.8304,25.8463,163162.0
2016-03-29 15:15:00,32.41,32.41,32.37,32.41,101205.0,25.8463,25.8463,25.8144,25.8463,101205.0
2016-03-29 15:20:00,32.41,32.42,32.39,32.4,213817.0,25.8463,25.8543,25.8304,25.8383,213817.0
2016-03-29 15:25:00,32.41,32.42,32.37,32.4,137747.0,25.8463,25.8543,25.8144,25.8383,137747.0
2016-03-29 15:30:00,32.4,32.4,32.35,32.35,134918.0,25.8383,25.8383,25.7985,25.7985,134918.0
2016-03-29 15:35:00,32.36,32.37,32.34,32.37,150031.0,25.8064,25.8144,25.7905,25.8144,150031.0
2016-03-29 15:40:00,32.37,32.4,32.35,32.36,239895.0,25.8144,25.8383,25.7985,25.8064,239895.0
2016-03-29 15:45:00,32.36,32.39,32.34,32.38,347952.0,25.8064,25.8304,25.7905,25.8224,347952.0
2016-03-29 15:50:00,32.37,32.38,32.35,32.37,405420.0,25.8144,25.8224,25.7985,25.8144,405420.0
2016-03-29 15:55:00,32.38,32.42,32.35,32.38,1226427.0,25.8224,25.8543,25.7985,25.8224,1226427.0
2016-03-30 09:30:00,32.45,32.5,32.28,32.32,521505.0,25.8782,25.9181,25.7426,25.7745,521505.0
2016-03-30 09:35:00,32.32,32.59,32.31,32.59,501649.0,25.7745,25.9899,25.7666,25.9899,501649.0
2016-03-30 09:40:00,32.58,32.59,32.5,32.56,181310.0,25.9819,25.9899,25.9181,25.9659,181310.0
2016-03-30 09:45:00,32.57,32.59,32.5,32.57,152523.0,25.9739,25.9899,25.9181,25.9739,152523.0
2016-03-30 09:50:00,32.56,32.59,32.54,32.55,124315.0,25.9659,25.9899,25.95,25.958,124315.0
2016-03-30 09:55:00,32.54,32.55,32.5,32.55,125441.0,25.95,25.958,25.9181,25.958,125441.0
2016-03-30 10:00:00,32.55,32.64,32.55,32.63,242112.0,25.958,26.0297,25.958,26.0218,242112.0
2016-03-30 10:05:00,32.64,32.69,32.62,32.63,191643.0,26.0297,26.0696,26.0138,26.0218,191643.0
2016-03-30 10:10:00,32.63,32.7,32.62,32.67,244612.0,26.0218,26.0776,26.0138,26.0537,244612.0
2016-03-30 10:15:00,32.67,32.7,32.66,32.7,167514.0,26.0537,26.0776,26.0457,26.0776,167514.0
2016-03-30 10:20:00,32.7,32.72,32.67,32.7,204500.0,26.0776,26.0935,26.0537,26.0776,204500.0
2016-03-30 10:25:00,32.7,32.71,32.65,32.68,214208.0,26.0776,26.0856,26.0377,26.0616,214208.0
2016-03-30 10:30:00,32.68,32.71,32.67,32.71,171154.0,26.0616,26.0856,26.0537,26.0856,171154.0
2016-03-30 10:35:00,32.71,32.71,32.66,32.69,155822.0,26.0856,26.0856,26.0457,26.0696,155822.0
2016-03-30 10:40:00,32.69,32.72,32.69,32.7,84648.0,26.0696,26.0935,26.0696,26.0776,84648.0
2016-03-30 10:45:00,32.7,32.71,32.64,32.71,119861.0,26.0776,26.0856,26.0297,26.0856,119861.0
2016-03-30 10:50:00,32.71,32.74,32.7,32.71,162290.0,26.0856,26.1095,26.0776,26.0856,162290.0
2016-03-30 10:55:00,32.71,32.72,32.66,32.68,122020.0,26.0856,26.0935,26.0457,26.0616,122020.0
2016-03-30 11:00:00,32.68,32.75,32.67,32.74,160447.0,26.0616,26.1175,26.0537,26.1095,160447.0
2016-03-30 11:05:00,32.73,32.74,32.64,32.66,139999.0,26.1015,26.1095,26.0297,26.0457,139999.0
2016-03-30 11:10:00,32.65,32.68,32.62,32.63,126297.0,26.0377,26.0616,26.0138,26.0218,126297.0
2016-03-30 11:15:00,32.62,32.66,32.6,32.62,120704.0,26.0138,26.0457,25.9978,26.0138,120704.0
2016-03-30 11:20:00,32.62,32.64,32.6,32.63,91598.0,26.0138,26.0297,25.9978,26.0218,91598.0
2016-03-30 11:25:00,32.63,32.64,32.59,32.6,128423.0,26.0218,26.0297,25.9899,25.9978,128423.0
2016-03-30 11:30:00,32.6,32.61,32.57,32.59,135113.0,25.9978,26.0058,25.9739,25.9899,135113.0
2016-03-30 11:35:00,32.59,32.59,32.52,32.53,157439.0,25.9899,25.9899,25.934,25.942,157439.0
2016-03-30 11:40:00,32.53,32.55,32.47,32.54,213360.0,25.942,25.958,25.8942,25.95,213360.0
2016-03-30 11:45:00,32.53,32.54,32.5,32.52,110534.0,25.942,25.95,25.9181,25.934,110534.0
2016-03-30 11:50:00,32.53,32.55,32.52,32.54,110030.0,25.942,25.958,25.934,25.95,110030.0
2016-03-30 11:55:00,32.54,32.54,32.5,32.5,96702.0,25.95,25.95,25.9181,25.9181,96702.0
2016-03-30 12:00:00,32.51,32.54,32.5,32.53,81353.0,25.9261,25.95,25.9181,25.942,81353.0
2016-03-30 12:05:00,32.53,32.58,32.51,32.54,153027.0,25.942,25.9819,25.9261,25.95,153027.0
2016-03-30 12:10:00,32.54,32.55,32.52,32.53,88680.0,25.95,25.958,25.934,25.942,88680.0
2016-03-30 12:15:00,32.53,32.54,32.51,32.52,64772.0,25.942,25.95,25.9261,25.934,64772.0
2016-03-30 12:20:00,32.52,32.53,32.46,32.47,99043.0,25.934,25.942,25.8862,25.8942,99043.0
2016-03-30 12:25:00,32.46,32.5,32.43,32.45,129848.0,25.8862,25.9181,25.8623,25.8782,129848.0
2016-03-30 12:30:00,32.44,32.46,32.4,32.45,183493.0,25.8702,25.8862,25.8383,25.8782,183493.0
2016-03-30 12:35:00,32.45,32.46,32.41,32.45,71347.0,25.8782,25.8862,25.8463,25.8782,71347.0
2016-03-30 12:40:00,32.45,32.49,32.43,32.48,121501.0,25.8782,25.9101,25.8623,25.9021,121501.0
2016-03-30 12:45:00,32.48,32.49,32.45,32.48,36733.0,25.9021,25.9101,25.8782,25.9021,36733.0
2016-03-30 12:50:00,32.49,32.49,32.45,32.45,49166.0,25.9101,25.9101,25.8782,25.8782,49166.0
2016-03-30 12:55:00,32.45,32.5,32.45,32.47,114682.0,25.8782,25.9181,25.8782,25.8942,114682.0
2016-03-30 13:00:00,32.47,32.52,32.47,32.48,162626.0,25.8942,25.934,25.8942,25.9021,162626.0
2016-03-30 13:05:00,32.48,32.51,32.45,32.51,80939.0,25.9021,25.9261,25.8782,25.9261,80939.0
2016-03-30 13:10:00,32.5,32.54,32.49,32.52,64311.0,25.9181,25.95,25.9101,25.934,64311.0
2016-03-30 13:15:00,32.52,32.53,32.5,32.52,67914.0,25.934,25.942,25.9181,25.934,67914.0
2016-03-30 13:20:00,32.52,32.55,32.51,32.52,73094.0,25.934,25.958,25.9261,25.934,73094.0
2016-03-30 13:25:00,32.52,32.54,32.52,32.52,65845.0,25.934,25.95,25.934,25.934,65845.0
2016-03-30 13:30:00,32.52,32.52,32.48,32.52,80912.0,25.934,25.934,25.9021,25.934,80912.0
2016-03-30 13:35:00,32.51,32.58,32.5,32.56,153583.0,25.9261,25.9819,25.9181,25.9659,153583.0
2016-03-30 13:40:00,32.57,32.59,32.55,32.55,65642.0,25.9739,25.9899,25.958,25.958,65642.0
2016-03-30 13:45:00,32.56,32.58,32.54,32.56,116142.0,25.9659,25.9819,25.95,25.9659,116142.0
2016-03-30 13:50:00,32.55,32.59,32.55,32.59,56615.0,25.958,25.9899,25.958,25.9899,56615.0
2016-03-30 13:55:00,32.59,32.61,32.57,32.58,113012.0,25.9899,26.0058,25.9739,25.9819,113012.0
2016-03-30 14:00:00,32.57,32.61,32.56,32.6,117455.0,25.9739,26.0058,25.9659,25.9978,117455.0
2016-03-30 14:05:00,32.6,32.61,32.57,32.57,127560.0,25.9978,26.0058,25.9739,25.9739,127560.0
2016-03-30 14:10:00,32.58,32.6,32.57,32.59,66043.0,25.9819,25.9978,25.9739,25.9899,66043.0
2016-03-30 14:15:00,32.59,32.59,32.54,32.55,85126.0,25.9899,25.9899,25.95,25.958,85126.0
2016-03-30 14:20:00,32.55,32.56,32.54,32.55,58367.0,25.958,25.9659,25.95,25.958,58367.0
2016-03-30 14:25:00,32.54,32.59,32.52,32.58,92441.0,25.95,25.9899,25.934,25.9819,92441.0
2016-03-30 14:30:00,32.58,32.59,32.55,32.58,74227.0,25.9819,25.9899,25.958,25.9819,74227.0
2016-03-30 14:35:00,32.58,32.59,32.56,32.59,160194.0,25.9819,25.9899,25.9659,25.9899,160194.0
2016-03-30 14:40:00,32.59,32.6,32.56,32.58,264729.0,25.9899,25.9978,25.9659,25.9819,264729.0
2016-03-30 14:45:00,32.58,32.62,32.57,32.62,113083.0,25.9819,26.0138,25.9739,26.0138,113083.0
2016-03-30 14:50:00,32.62,32.63,32.61,32.63,78302.0,26.0138,26.0218,26.0058,26.0218,78302.0
2016-03-30 14:55:00,32.62,32.64,32.61,32.62,122419.0,26.0138,26.0297,26.0058,26.0138,122419.0
2016-03-30 15:00:00,32.62,32.65,32.61,32.63,168417.0,26.0138,26.0377,26.0058,26.0218,168417.0
2016-03-30 15:05:00,32.64,32.69,32.63,32.69,126768.0,26.0297,26.0696,26.0218,26.0696,126768.0
2016-03-30 15:10:00,32.69,32.69,32.65,32.66,193940.0,26.0696,26.0696,26.0377,26.0457,193940.0
2016-03-30 15:15:00,32.66,32.71,32.66,32.69,218992.0,26.0457,26.0856,26.0457,26.0696,218992.0
2016-03-30 15:20:00,32.69,32.74,32.68,32.73,224482.0,26.0696,26.1095,26.0616,26.1015,224482.0
2016-03-30 15:25:00,32.74,32.75,32.71,32.73,182081.0,26.1095,26.1175,26.0856,26.1015,182081.0
2016-03-30 15:30:00,32.73,32.75,32.71,32.71,223491.0,26.1015,26.1175,26.0856,26.0856,223491.0
2016-03-30 15:35:00,32.72,32.74,32.7,32.73,234753.0,26.0935,26.1095,26.0776,26.1015,234753.0
2016-03-30 15:40:00,32.73,32.74,32.7,32.72,372226.0,26.1015,26.1095,26.0776,26.0935,372226.0
2016-03-30 15:45:00,32.71,32.72,32.69,32.7,268961.0,26.0856,26.0935,26.0696,26.0776,268961.0
2016-03-30 15:50:00,32.7,32.73,32.69,32.73,516621.0,26.0776,26.1015,26.0696,26.1015,516621.0
2016-03-30 15:55:00,32.73,32.75,32.7,32.71,1491149.0,26.1015,26.1175,26.0776,26.0856,1491149.0
2016-03-31 09:30:00,32.61,32.65,32.5,32.61,618585.0,26.0058,26.0377,25.9181,26.0058,618585.0
2016-03-31 09:35:00,32.61,32.66,32.45,32.5,597613.0,26.0058,26.0457,25.8782,25.9181,597613.0
2016-03-31 09:40:00,32.5,32.56,32.42,32.55,505653.0,25.9181,25.9659,25.8543,25.958,505653.0
2016-03-31 09:45:00,32.55,32.55,32.37,32.53,407397.0,25.958,25.958,25.8144,25.942,407397.0
2016-03-31 09:50:00,32.54,32.55,32.45,32.51,195620.0,25.95,25.958,25.8782,25.9261,195620.0
2016-03-31 09:55:00,32.51,32.52,32.43,32.46,211629.0,25.9261,25.934,25.8623,25.8862,211629.0
2016-03-31 10:00:00,32.46,32.5,32.46,32.48,142576.0,25.8862,25.9181,25.8862,25.9021,142576.0
2016-03-31 10:05:00,32.47,32.55,32.47,32.51,177704.0,25.8942,25.958,25.8942,25.9261,177704.0
2016-03-31 10:10:00,32.51,32.55,32.5,32.54,125366.0,25.9261,25.958,25.9181,25.95,125366.0
2016-03-31 10:15:00,32.53,32.55,32.51,32.52,128902.0,25.942,25.958,25.9261,25.934,128902.0
2016-03-31 10:20:00,32.52,32.59,32.51,32.57,103452.0,25.934,25.9899,25.9261,25.9739,103452.0
2016-03-31 10:25:00,32.57,32.58,32.53,32.53,84907.0,25.9739,25.9819,25.942,25.942,84907.0
2016-03-31 10:30:00,32.54,32.57,32.52,32.55,89223.0,25.95,25.9739,25.934,25.958,89223.0
2016-03-31 10:35:00,32.55,32.57,32.54,32.55,93091.0,25.958,25.9739,25.95,25.958,93091.0
2016-03-31 10:40:00,32.55,32.59,32.54,32.57,93570.0,25.958,25.9899,25.95,25.9739,93570.0
2016-03-31 10:45:00,32.57,32.57,32.53,32.55,79013.0,25.9739,25.9739,25.942,25.958,79013.0
2016-03-31 10:50:00,32.55,32.58,32.53,32.58,64925.0,25.958,25.9819,25.942,25.9819,64925.0
2016-03-31 10:55:00,32.58,32.59,32.57,32.57,104444.0,25.9819,25.9899,25.9739,25.9739,104444.0
2016-03-31 11:00:00,32.58,32.6,32.57,32.58,152965.0,25.9819,25.9978,25.9739,25.9819,152965.0
2016-03-31 11:05:00,32.58,32.6,32.55,32.56,130002.0,25.9819,25.9978,25.958,25.9659,130002.0
2016-03-31 11:10:00,32.56,32.62,32.56,32.62,100089.0,25.9659,26.0138,25.9659,26.0138,100089.0
2016-03-31 11:15:00,32.62,32.63,32.58,32.59,100575.0,26.0138,26.0218,25.9819,25.9899,100575.0
2016-03-31 11:20:00,32.59,32.59,32.55,32.55,122519.0,25.9899,25.9899,25.958,25.958,122519.0
2016-03-31 11:25:00,32.56,32.56,32.5,32.52,118284.0,25.9659,25.9659,25.9181,25.934,118284.0
2016-03-31 11:30:00,32.52,32.57,32.51,32.51,128716.0,25.934,25.9739,25.9261,25.9261,128716.0
2016-03-31 11:35:00,32.52,32.55,32.51,32.53,77090.0,25.934,25.958,25.9261,25.942,77090.0
2016-03-31 11:40:00,32.52,32.56,32.52,32.55,99799.0,25.934,25.9659,25.934,25.958,99799.0
2016-03-31 11:45:00,32.55,32.56,32.54,32.56,41624.0,25.958,25.9659,25.95,25.9659,41624.0
2016-03-31 11:50:00,32.56,32.57,32.53,32.56,77356.0,25.9659,25.9739,25.942,25.9659,77356.0
2016-03-31 11:55:00,32.56,32.57,32.53,32.54,77787.0,25.9659,25.9739,25.942,25.95,77787.0
2016-03-31 12:00:00,32.53,32.54,32.5,32.52,132612.0,25.942,25.95,25.9181,25.934,132612.0
2016-03-31 12:05:00,32.51,32.52,32.51,32.52,44898.0,25.9261,25.934,25.9261,25.934,44898.0
2016-03-31 12:10:00,32.51,32.52,32.5,32.52,88355.0,25.9261,25.934,25.9181,25.934,88355.0
2016-03-31 12:15:00,32.52,32.52,32.5,32.51,62100.0,25.934,25.934,25.9181,25.9261,62100.0
2016-03-31 12:20:00,32.5,32.51,32.48,32.48,78168.0,25.9181,25.9261,25.9021,25.9021,78168.0
2016-03-31 12:25:00,32.48,32.5,32.48,32.49,64886.0,25.9021,25.9181,25.9021,25.9101,64886.0
2016-03-31 12:30:00,32.5,32.5,32.42,32.43,145632.0,25.9181,25.9181,25.8543,25.8623,145632.0
2016-03-31 12:35:00,32.43,32.43,32.4,32.4,138048.0,25.8623,25.8623,25.8383,25.8383,138048.0
2016-03-31 12:40:00,32.41,32.44,32.4,32.44,98336.0,25.8463,25.8702,25.8383,25.8702,98336.0
2016-03-31 12:45:00,32.43,32.44,32.43,32.44,46463.0,25.8623,25.8702,25.8623,25.8702,46463.0
2016-03-31 12:50:00,32.43,32.44,32.41,32.43,106278.0,25.8623,25.8702,25.8463,25.8623,106278.0
2016-03-31 12:55:00,32.43,32.43,32.4,32.41,112327.0,25.8623,25.8623,25.8383,25.8463,112327.0
2016-03-31 13:00:00,32.41,32.44,32.4,32.42,233860.0,25.8463,25.8702,25.8383,25.8543,233860.0
2016-03-31 13:05:00,32.42,32.46,32.42,32.45,123732.0,25.8543,25.8862,25.8543,25.8782,123732.0
2016-03-31 13:10:00,32.45,32.46,32.44,32.45,117536.0,25.8782,25.8862,25.8702,25.8782,117536.0
2016-03-31 13:15:00,32.44,32.45,32.43,32.45,69309.0,25.8702,25.8782,25.8623,25.8782,69309.0
2016-03-31 13:20:00,32.45,32.47,32.44,32.45,109280.0,25.8782,25.8942,25.8702,25.8782,109280.0
2016-03-31 13:25:00,32.45,32.47,32.44,32.45,66362.0,25.8782,25.8942,25.8702,25.8782,66362.0
2016-03-31 13:30:00,32.46,32.46,32.42,32.43,66229.0,25.8862,25.8862,25.8543,25.8623,66229.0
2016-03-31 13:35:00,32.43,32.45,32.42,32.44,160555.0,25.8623,25.8782,25.8543,25.8702,160555.0
2016-03-31 13:40:00,32.44,32.44,32.4,32.41,114730.0,25.8702,25.8702,25.8383,25.8463,114730.0
2016-03-31 13:45:00,32.41,32.48,32.41,32.47,125192.0,25.8463,25.9021,25.8463,25.8942,125192.0
2016-03-31 13:50:00,32.47,32.5,32.46,32.5,107661.0,25.8942,25.9181,25.8862,25.9181,107661.0
2016-03-31 13:55:00,32.5,32.5,32.45,32.47,157815.0,25.9181,25.9181,25.8782,25.8942,157815.0
2016-03-31 14:00:00,32.47,32.48,32.46,32.46,94266.0,25.8942,25.9021,25.8862,25.8862,94266.0
2016-03-31 14:05:00,32.46,32.48,32.45,32.48,96129.0,25.8862,25.9021,25.8782,25.9021,96129.0
2016-03-31 14:10:00,32.47,32.48,32.45,32.45,58975.0,25.8942,25.9021,25.8782,25.8782,58975.0
2016-03-31 14:15:00,32.45,32.48,32.44,32.47,147077.0,25.8782,25.9021,25.8702,25.8942,147077.0
2016-03-31 14:20:00,32.47,32.48,32.46,32.46,58785.0,25.8942,25.9021,25.8862,25.8862,58785.0
2016-03-31 14:25:00,32.46,32.47,32.39,32.4,249961.0,25.8862,25.8942,25.8304,25.8383,249961.0
2016-03-31 14:30:00,32.4,32.46,32.39,32.44,208352.0,25.8383,25.8862,25.8304,25.8702,208352.0
2016-03-31 14:35:00,32.44,32.46,32.43,32.44,126959.0,25.8702,25.8862,25.8623,25.8702,126959.0
2016-03-31 14:40:00,32.43,32.46,32.43,32.45,62701.0,25.8623,25.8862,25.8623,25.8782,62701.0
2016-03-31 14:45:00,32.45,32.49,32.45,32.48,107043.0,25.8782,25.9101,25.8782,25.9021,107043.0
2016-03-31 14:50:00,32.48,32.49,32.44,32.45,262777.0,25.9021,25.9101,25.8702,25.8782,262777.0
2016-03-31 14:55:00,32.45,32.46,32.42,32.42,100155.0,25.8782,25.8862,25.8543,25.8543,100155.0
2016-03-31 15:00:00,32.42,32.43,32.4,32.41,111663.0,25.8543,25.8623,25.8383,25.8463,111663.0
2016-03-31 15:05:00,32.41,32.43,32.4,32.43,79705.0,25.8463,25.8623,25.8383,25.8623,79705.0
2016-03-31 15:10:00,32.43,32.43,32.4,32.42,79715.0,25.8623,25.8623,25.8383,25.8543,79715.0
2016-03-31 15:15:00,32.43,32.44,32.4,32.41,83540.0,25.8623,25.8702,25.8383,25.8463,83540.0
2016-03-31 15:20:00,32.41,32.44,32.4,32.43,208861.0,25.8463,25.8702,25.8383,25.8623,208861.0
2016-03-31 15:25:00,32.43,32.44,32.4,32.41,254962.0,25.8623,25.8702,25.8383,25.8463,254962.0
2016-03-31 15:30:00,32.41,32.42,32.39,32.41,286691.0,25.8463,25.8543,25.8304,25.8463,286691.0
2016-03-31 15:35:00,32.41,32.44,32.41,32.43,300834.0,25.8463,25.8702,25.8463,25.8623,300834.0
2016-03-31 15:40:00,32.43,32.43,32.38,32.4,270662.0,25.8623,25.8623,25.8224,25.8383,270662.0
2016-03-31 15:45:00,32.4,32.45,32.39,32.44,381850.0,25.8383,25.8782,25.8304,25.8702,381850.0
2016-03-31 15:50:00,32.43,32.44,32.39,32.4,569496.0,25.8623,25.8702,25.8304,25.8383,569496.0
2016-03-31 15:55:00,32.4,32.4,32.31,32.35,1298450.0,25.8383,25.8383,25.7666,25.7985,1298450.0
2016-04-01 09:30:00,32.27,32.39,32.18,32.34,679149.0,25.7347,25.8304,25.6629,25.7905,679149.0
2016-04-01 09:35:00,32.34,32.34,32.25,32.33,220973.0,25.7905,25.7905,25.7187,25.7825,220973.0
2016-04-01 09:40:00,32.33,32.41,32.3,32.38,249410.0,25.7825,25.8463,25.7586,25.8224,249410.0
2016-04-01 09:45:00,32.38,32.41,32.34,32.38,180599.0,25.8224,25.8463,25.7905,25.8224,180599.0
2016-04-01 09:50:00,32.4,32.4,32.29,32.29,115069.0,25.8383,25.8383,25.7506,25.7506,115069.0
2016-04-01 09:55:00,32.3,32.34,32.27,32.32,129969.0,25.7586,25.7905,25.7347,25.7745,129969.0
2016-04-01 10:00:00,32.32,32.34,32.25,32.25,251178.0,25.7745,25.7905,25.7187,25.7187,251178.0
2016-04-01 10:05:00,32.25,32.39,32.25,32.38,251243.0,25.7187,25.8304,25.7187,25.8224,251243.0
2016-04-01 10:10:00,32.38,32.47,32.38,32.43,195040.0,25.8224,25.8942,25.8224,25.8623,195040.0
2016-04-01 10:15:00,32.43,32.45,32.38,32.4,192622.0,25.8623,25.8782,25.8224,25.8383,192622.0
2016-04-01 10:20:00,32.4,32.44,32.38,32.41,96346.0,25.8383,25.8702,25.8224,25.8463,96346.0
2016-04-01 10:25:00,32.42,32.42,32.38,32.38,124870.0,25.8543,25.8543,25.8224,25.8224,124870.0
2016-04-01 10:30:00,32.38,32.39,32.32,32.34,99582.0,25.8224,25.8304,25.7745,25.7905,99582.0
2016-04-01 10:35:00,32.34,32.37,32.32,32.34,303890.0,25.7905,25.8144,25.7745,25.7905,303890.0
2016-04-01 10:40:00,32.35,32.36,32.33,32.35,482506.0,25.7985,25.8064,25.7825,25.7985,482506.0
2016-04-01 10:45:00,32.34,32.36,32.32,32.32,105434.0,25.7905,25.8064,25.7745,25.7745,105434.0
2016-04-01 10:50:00,32.32,32.35,32.29,32.29,81764.0,25.7745,25.7985,25.7506,25.7506,81764.0
2016-04-01 10:55:00,32.29,32.36,32.28,32.33,268868.0,25.7506,25.8064,25.7426,25.7825,268868.0
2016-04-01 11:00:00,32.34,32.37,32.33,32.35,205439.0,25.7905,25.8144,25.7825,25.7985,205439.0
2016-04-01 11:05:00,32.35,32.37,32.33,32.36,122117.0,25.7985,25.8144,25.7825,25.8064,122117.0
2016-04-01 11:10:00,32.36,32.38,32.33,32.37,112139.0,25.8064,25.8224,25.7825,25.8144,112139.0
2016-04-01 11:15:00,32.37,32.37,32.32,32.34,102722.0,25.8144,25.8144,25.7745,25.7905,102722.0
2016-04-01 11:20:00,32.34,32.34,32.26,32.28,176401.0,25.7905,25.7905,25.7267,25.7426,176401.0
2016-04-01 11:25:00,32.27,32.31,32.27,32.29,129773.0,25.7347,25.7666,25.7347,25.7506,129773.0
2016-04-01 11:30:00,32.29,32.3,32.26,32.27,160686.0,25.7506,25.7586,25.7267,25.7347,160686.0
2016-04-01 11:35:00,32.27,32.31,32.27,32.3,136266.0,25.7347,25.7666,25.7347,25.7586,136266.0
2016-04-01 11:40:00,32.29,32.32,32.29,32.3,117302.0,25.7506,25.7745,25.7506,25.7586,117302.0
2016-04-01 11:45:00,32.3,32.3,32.25,32.26,268167.0,25.7586,25.7586,25.7187,25.7267,268167.0
2016-04-01 11:50:00,32.25,32.26,32.22,32.23,157622.0,25.7187,25.7267,25.6948,25.7028,157622.0
2016-04-01 11:55:00,32.23,32.24,32.18,32.18,261748.0,25.7028,25.7107,25.6629,25.6629,261748.0
2016-04-01 12:00:00,32.19,32.23,32.17,32.18,285706.0,25.6709,25.7028,25.6549,25.6629,285706.0
2016-04-01 12:05:00,32.18,32.19,32.17,32.18,69770.0,25.6629,25.6709,25.6549,25.6629,69770.0
2016-04-01 12:10:00,32.18,32.21,32.16,32.18,253128.0,25.6629,25.6868,25.6469,25.6629,253128.0
2016-04-01 12:15:00,32.17,32.19,32.16,32.16,115626.0,25.6549,25.6709,25.6469,25.6469,115626.0
2016-04-01 12:20:00,32.16,32.17,32.1,32.12,247188.0,25.6469,25.6549,25.5991,25.615,247188.0
2016-04-01 12:25:00,32.12,32.14,32.1,32.12,133103.0,25.615,25.631,25.5991,25.615,133103.0
2016-04-01 12:30:00,32.12,32.17,32.12,32.17,111047.0,25.615,25.6549,25.615,25.6549,111047.0
2016-04-01 12:35:00,32.18,32.23,32.18,32.2,126333.0,25.6629,25.7028,25.6629,25.6788,126333.0
2016-04-01 12:40:00,32.2,32.23,32.2,32.22,83790.0,25.6788,25.7028,25.6788,25.6948,83790.0
2016-04-01 12:45:00,32.22,32.22,32.19,32.22,83868.0,25.6948,25.6948,25.6709,25.6948,83868.0
2016-04-01 12:50:00,32.22,32.22,32.19,32.22,70598.0,25.6948,25.6948,25.6709,25.6948,70598.0
2016-04-01 12:55:00,32.21,32.25,32.21,32.22,94081.0,25.6868,25.7187,25.6868,25.6948,94081.0
2016-04-01 13:00:00,32.22,32.27,32.21,32.26,85309.0,25.6948,25.7347,25.6868,25.7267,85309.0
2016-04-01 13:05:00,32.25,32.28,32.25,32.28,51757.0,25.7187,25.7426,25.7187,25.7426,51757.0
2016-04-01 13:10:00,32.28,32.32,32.27,32.32,73314.0,25.7426,25.7745,25.7347,25.7745,73314.0
2016-04-01 13:15:00,32.32,32.34,32.31,32.33,116515.0,25.7745,25.7905,25.7666,25.7825,116515.0
2016-04-01 13:20:00,32.33,32.37,32.32,32.34,299133.0,25.7825,25.8144,25.7745,25.7905,299133.0
2016-04-01 13:25:00,32.34,32.37,32.34,32.36,63732.0,25.7905,25.8144,25.7905,25.8064,63732.0
2016-04-01 13:30:00,32.36,32.36,32.33,32.35,72733.0,25.8064,25.8064,25.7825,25.7985,72733.0
2016-04-01 13:35:00,32.36,32.37,32.31,32.37,96407.0,25.8064,25.8144,25.7666,25.8144,96407.0
2016-04-01 13:40:00,32.37,32.37,32.35,32.36,69128.0,25.8144,25.8144,25.7985,25.8064,69128.0
2016-04-01 13:45:00,32.37,32.37,32.32,32.33,167382.0,25.8144,25.8144,25.7745,25.7825,167382.0
2016-04-01 13:50:00,32.32,32.37,32.32,32.32,125000.0,25.7745,25.8144,25.7745,25.7745,125000.0
2016-04-01 13:55:00,32.33,32.37,32.32,32.35,86301.0,25.7825,25.8144,25.7745,25.7985,86301.0
2016-04-01 14:00:00,32.35,32.36,32.33,32.36,106834.0,25.7985,25.8064,25.7825,25.8064,106834.0
2016-04-01 14:05:00,32.36,32.38,32.35,32.38,52700.0,25.8064,25.8224,25.7985,25.8224,52700.0
2016-04-01 14:10:00,32.37,32.38,32.31,32.34,190399.0,25.8144,25.8224,25.7666,25.7905,190399.0
2016-04-01 14:15:00,32.34,32.36,32.32,32.34,109517.0,25.7905,25.8064,25.7745,25.7905,109517.0
2016-04-01 14:20:00,32.33,32.34,32.31,32.32,113362.0,25.7825,25.7905,25.7666,25.7745,113362.0
2016-04-01 14:25:00,32.32,32.33,32.28,32.3,104437.0,25.7745,25.7825,25.7426,25.7586,104437.0
2016-04-01 14:30:00,32.3,32.33,32.3,32.33,87438.0,25.7586,25.7825,25.7586,25.7825,87438.0
2016-04-01 14:35:00,32.34,32.39,32.33,32.36,143097.0,25.7905,25.8304,25.7825,25.8064,143097.0
2016-04-01 14:40:00,32.36,32.39,32.36,32.38,93402.0,25.8064,25.8304,25.8064,25.8224,93402.0
2016-04-01 14:45:00,32.38,32.41,32.36,32.36,137279.0,25.8224,25.8463,25.8064,25.8064,137279.0
2016-04-01 14:50:00,32.36,32.39,32.36,32.36,56685.0,25.8064,25.8304,25.8064,25.8064,56685.0
2016-04-01 14:55:00,32.37,32.38,32.35,32.36,108440.0,25.8144,25.8224,25.7985,25.8064,108440.0
2016-04-01 15:00:00,32.35,32.38,32.35,32.36,95830.0,25.7985,25.8224,25.7985,25.8064,95830.0
2016-04-01 15:05:00,32.36,32.37,32.33,32.34,119673.0,25.8064,25.8144,25.7825,25.7905,119673.0
2016-04-01 15:10:00,32.35,32.38,32.34,32.34,158531.0,25.7985,25.8224,25.7905,25.7905,158531.0
2016-04-01 15:15:00,32.34,32.37,32.31,32.37,90353.0,25.7905,25.8144,25.7666,25.8144,90353.0
2016-04-01 15:20:00,32.36,32.38,32.32,32.32,93108.0,25.8064,25.8224,25.7745,25.7745,93108.0
2016-04-01 15:25:00,32.33,32.34,32.32,32.34,206210.0,25.7825,25.7905,25.7745,25.7905,206210.0
2016-04-01 15:30:00,32.33,32.39,32.32,32.38,351134.0,25.7825,25.8304,25.7745,25.8224,351134.0
2016-04-01 15:35:00,32.38,32.4,32.36,32.38,256402.0,25.8224,25.8383,25.8064,25.8224,256402.0
2016-04-01 15:40:00,32.38,32.39,32.36,32.38,239126.0,25.8224,25.8304,25.8064,25.8224,239126.0
2016-04-01 15:45:00,32.38,32.44,32.36,32.42,410031.0,25.8224,25.8702,25.8064,25.8543,410031.0
2016-04-01 15:50:00,32.42,32.45,32.38,32.38,633113.0,25.8543,25.8782,25.8224,25.8224,633113.0
2016-04-01 15:55:00,32.39,32.47,32.37,32.45,1453456.0,25.8304,25.8942,25.8144,25.8782,1453456.0
2016-04-04 09:30:00,32.2,32.28,32.13,32.15,746786.0,25.6788,25.7426,25.623,25.639,746786.0
2016-04-04 09:35:00,32.15,32.15,32.03,32.03,679007.0,25.639,25.639,25.5433,25.5433,679007.0
2016-04-04 09:40:00,32.03,32.13,31.98,32.11,706599.0,25.5433,25.623,25.5034,25.6071,706599.0
2016-04-04 09:45:00,32.11,32.15,32.09,32.13,467075.0,25.6071,25.639,25.5911,25.623,467075.0
2016-04-04 09:50:00,32.13,32.23,32.1,32.22,284126.0,25.623,25.7028,25.5991,25.6948,284126.0
2016-04-04 09:55:00,32.22,32.33,32.2,32.32,329366.0,25.6948,25.7825,25.6788,25.7745,329366.0
2016-04-04 10:00:00,32.31,32.33,32.27,32.32,319026.0,25.7666,25.7825,25.7347,25.7745,319026.0
2016-04-04 10:05:00,32.31,32.38,32.3,32.35,169088.0,25.7666,25.8224,25.7586,25.7985,169088.0
2016-04-04 10:10:00,32.35,32.37,32.3,32.31,148667.0,25.7985,25.8144,25.7586,25.7666,148667.0
2016-04-04 10:15:00,32.31,32.31,32.26,32.31,105276.0,25.7666,25.7666,25.7267,25.7666,105276.0
2016-04-04 10:20:00,32.31,32.32,32.24,32.28,125700.0,25.7666,25.7745,25.7107,25.7426,125700.0
2016-04-04 10:25:00,32.27,32.3,32.23,32.23,161229.0,25.7347,25.7586,25.7028,25.7028,161229.0
2016-04-04 10:30:00,32.23,32.28,32.2,32.27,169270.0,25.7028,25.7426,25.6788,25.7347,169270.0
2016-04-04 10:35:00,32.27,32.27,32.19,32.2,165122.0,25.7347,25.7347,25.6709,25.6788,165122.0
2016-04-04 10:40:00,32.2,32.2,32.15,32.18,118120.0,25.6788,25.6788,25.639,25.6629,118120.0
2016-04-04 10:45:00,32.17,32.18,32.1,32.12,148603.0,25.6549,25.6629,25.5991,25.615,148603.0
2016-04-04 10:50:00,32.12,32.16,32.11,32.13,116747.0,25.615,25.6469,25.6071,25.623,116747.0
2016-04-04 10:55:00,32.13,32.16,32.12,32.13,198705.0,25.623,25.6469,25.615,25.623,198705.0
2016-04-04 11:00:00,32.12,32.14,32.07,32.13,189835.0,25.615,25.631,25.5752,25.623,189835.0
2016-04-04 11:05:00,32.13,32.14,32.1,32.12,232238.0,25.623,25.631,25.5991,25.615,232238.0
2016-04-04 11:10:00,32.12,32.13,32.08,32.09,99489.0,25.615,25.623,25.5831,25.5911,99489.0
2016-04-04 11:15:00,32.08,32.09,32.02,32.05,425755.0,25.5831,25.5911,25.5353,25.5592,425755.0
2016-04-04 11:20:00,32.06,32.1,32.05,32.07,108938.0,25.5672,25.5991,25.5592,25.5752,108938.0
2016-04-04 11:25:00,32.07,32.09,32.05,32.07,144187.0,25.5752,25.5911,25.5592,25.5752,144187.0
2016-04-04 11:30:00,32.07,32.13,32.07,32.13,159269.0,25.5752,25.623,25.5752,25.623,159269.0
2016-04-04 11:35:00,32.13,32.14,32.12,32.13,105481.0,25.623,25.631,25.615,25.623,105481.0
2016-04-04 11:40:00,32.13,32.15,32.12,32.13,139815.0,25.623,25.639,25.615,25.623,139815.0
2016-04-04 11:45:00,32.13,32.13,32.09,32.12,168802.0,25.623,25.623,25.5911,25.615,168802.0
2016-04-04 11:50:00,32.12,32.17,32.11,32.16,78137.0,25.615,25.6549,25.6071,25.6469,78137.0
2016-04-04 11:55:00,32.16,32.18,32.15,32.16,58745.0,25.6469,25.6629,25.639,25.6469,58745.0
2016-04-04 12:00:00,32.17,32.22,32.16,32.2,86693.0,25.6549,25.6948,25.6469,25.6788,86693.0
2016-04-04 12:05:00,32.2,32.23,32.19,32.23,70638.0,25.6788,25.7028,25.6709,25.7028,70638.0
2016-04-04 12:10:00,32.23,32.25,32.22,32.23,88770.0,25.7028,25.7187,25.6948,25.7028,88770.0
2016-04-04 12:15:00,32.24,32.24,32.22,32.23,41659.0,25.7107,25.7107,25.6948,25.7028,41659.0
2016-04-04 12:20:00,32.22,32.23,32.19,32.2,52972.0,25.6948,25.7028,25.6709,25.6788,52972.0
2016-04-04 12:25:00,32.19,32.2,32.15,32.15,117267.0,25.6709,25.6788,25.639,25.639,117267.0
2016-04-04 12:30:00,32.16,32.21,32.14,32.21,92395.0,25.6469,25.6868,25.631,25.6868,92395.0
2016-04-04 12:35:00,32.2,32.21,32.18,32.18,55055.0,25.6788,25.6868,25.6629,25.6629,55055.0
2016-04-04 12:40:00,32.18,32.22,32.17,32.2,80895.0,25.6629,25.6948,25.6549,25.6788,80895.0
2016-04-04 12:45:00,32.19,32.21,32.18,32.19,62508.0,25.6709,25.6868,25.6629,25.6709,62508.0
2016-04-04 12:50:00,32.19,32.23,32.18,32.2,85621.0,25.6709,25.7028,25.6629,25.6788,85621.0
2016-04-04 12:55:00,32.2,32.21,32.18,32.18,56044.0,25.6788,25.6868,25.6629,25.6629,56044.0
2016-04-04 13:00:00,32.18,32.19,32.13,32.14,80903.0,25.6629,25.6709,25.623,25.631,80903.0
2016-04-04 13:05:00,32.14,32.15,32.12,32.14,116402.0,25.631,25.639,25.615,25.631,116402.0
2016-04-04 13:10:00,32.13,32.14,32.09,32.1,153325.0,25.623,25.631,25.5911,25.5991,153325.0
2016-04-04 13:15:00,32.1,32.11,32.09,32.09,67808.0,25.5991,25.6071,25.5911,25.5911,67808.0
2016-04-04 13:20:00,32.1,32.11,32.09,32.1,82794.0,25.5991,25.6071,25.5911,25.5991,82794.0
2016-04-04 13:25:00,32.1,32.11,32.09,32.11,89816.0,25.5991,25.6071,25.5911,25.6071,89816.0
2016-04-04 13:30:00,32.11,32.11,32.09,32.1,91850.0,25.6071,25.6071,25.5911,25.5991,91850.0
2016-04-04 13:35:00,32.1,32.1,32.05,32.07,190532.0,25.5991,25.5991,25.5592,25.5752,190532.0
2016-04-04 13:40:00,32.07,32.08,32.06,32.08,50811.0,25.5752,25.5831,25.5672,25.5831,50811.0
2016-04-04 13:45:00,32.08,32.08,32.06,32.06,122773.0,25.5831,25.5831,25.5672,25.5672,122773.0
2016-04-04 13:50:00,32.07,32.07,31.91,31.94,742798.0,25.5752,25.5752,25.4476,25.4715,742798.0
2016-04-04 13:55:00,31.93,31.94,31.91,31.94,286642.0,25.4635,25.4715,25.4476,25.4715,286642.0
2016-04-04 14:00:00,31.94,31.94,31.84,31.88,692440.0,25.4715,25.4715,25.3918,25.4237,692440.0
2016-04-04 14:05:00,31.88,31.88,31.85,31.86,181791.0,25.4237,25.4237,25.3997,25.4077,181791.0
2016-04-04 14:10:00,31.87,31.87,31.79,31.8,293868.0,25.4157,25.4157,25.3519,25.3599,293868.0
2016-04-04 14:15:00,31.8,31.83,31.76,31.78,405512.0,25.3599,25.3838,25.328,25.3439,405512.0
2016-04-04 14:20:00,31.78,31.81,31.78,31.8,153543.0,25.3439,25.3678,25.3439,25.3599,153543.0
2016-04-04 14:25:00,31.8,31.81,31.77,31.8,283860.0,25.3599,25.3678,25.3359,25.3599,283860.0
2016-04-04 14:30:00,31.8,31.82,31.78,31.81,146776.0,25.3599,25.3758,25.3439,25.3678,146776.0
2016-04-04 14:35:00,31.8,31.82,31.8,31.81,85384.0,25.3599,25.3758,25.3599,25.3678,85384.0
2016-04-04 14:40:00,31.81,31.85,31.8,31.83,146567.0,25.3678,25.3997,25.3599,25.3838,146567.0
2016-04-04 14:45:00,31.84,31.87,31.83,31.87,135422.0,25.3918,25.4157,25.3838,25.4157,135422.0
2016-04-04 14:50:00,31.86,31.91,31.84,31.85,197711.0,25.4077,25.4476,25.3918,25.3997,197711.0
2016-04-04 14:55:00,31.85,31.88,31.84,31.86,100704.0,25.3997,25.4237,25.3918,25.4077,100704.0
2016-04-04 15:00:00,31.86,31.88,31.86,31.86,141912.0,25.4077,25.4237,25.4077,25.4077,141912.0
2016-04-04 15:05:00,31.87,31.88,31.84,31.85,105628.0,25.4157,25.4237,25.3918,25.3997,105628.0
2016-04-04 15:10:00,31.84,31.85,31.82,31.82,182088.0,25.3918,25.3997,25.3758,25.3758,182088.0
2016-04-04 15:15:00,31.82,31.83,31.76,31.77,488710.0,25.3758,25.3838,25.328,25.3359,488710.0
2016-04-04 15:20:00,31.77,31.79,31.77,31.78,160615.0,25.3359,25.3519,25.3359,25.3439,160615.0
2016-04-04 15:25:00,31.78,31.78,31.74,31.76,465479.0,25.3439,25.3439,25.312,25.328,465479.0
2016-04-04 15:30:00,31.77,31.84,31.76,31.82,322887.0,25.3359,25.3918,25.328,25.3758,322887.0
2016-04-04 15:35:00,31.82,31.86,31.82,31.85,270746.0,25.3758,25.4077,25.3758,25.3997,270746.0
2016-04-04 15:40:00,31.84,31.9,31.83,31.89,669627.0,25.3918,25.4396,25.3838,25.4316,669627.0
2016-04-04 15:45:00,31.89,31.92,31.88,31.9,508507.0,25.4316,25.4556,25.4237,25.4396,508507.0
2016-04-04 15:50:00,31.91,31.96,31.9,31.93,846531.0,25.4476,25.4875,25.4396,25.4635,846531.0
2016-04-04 15:55:00,31.93,32.0,31.92,32.0,1515780.0,25.4635,25.5193,25.4556,25.5193,1515780.0
2016-04-05 09:30:00,31.89,31.9,31.72,31.8,1044362.0,25.4316,25.4396,25.2961,25.3599,1044362.0
2016-04-05 09:35:00,31.79,31.85,31.78,31.82,295485.0,25.3519,25.3997,25.3439,25.3758,295485.0
2016-04-05 09:40:00,31.82,31.86,31.8,31.84,344263.0,25.3758,25.4077,25.3599,25.3918,344263.0
2016-04-05 09:45:00,31.84,31.88,31.82,31.84,216400.0,25.3918,25.4237,25.3758,25.3918,216400.0
2016-04-05 09:50:00,31.84,31.86,31.83,31.85,259205.0,25.3918,25.4077,25.3838,25.3997,259205.0
2016-04-05 09:55:00,31.85,31.85,31.75,31.83,297883.0,25.3997,25.3997,25.32,25.3838,297883.0
2016-04-05 10:00:00,31.83,31.92,31.83,31.91,379894.0,25.3838,25.4556,25.3838,25.4476,379894.0
2016-04-05 10:05:00,31.9,31.97,31.85,31.92,493533.0,25.4396,25.4954,25.3997,25.4556,493533.0
2016-04-05 10:10:00,31.92,31.94,31.81,31.82,416401.0,25.4556,25.4715,25.3678,25.3758,416401.0
2016-04-05 10:15:00,31.82,31.86,31.76,31.85,660215.0,25.3758,25.4077,25.328,25.3997,660215.0
2016-04-05 10:20:00,31.85,31.9,31.82,31.84,326597.0,25.3997,25.4396,25.3758,25.3918,326597.0
2016-04-05 10:25:00,31.84,31.86,31.81,31.86,312545.0,25.3918,25.4077,25.3678,25.4077,312545.0
2016-04-05 10:30:00,31.86,31.93,31.85,31.93,210896.0,25.4077,25.4635,25.3997,25.4635,210896.0
2016-04-05 10:35:00,31.93,31.95,31.87,31.89,523870.0,25.4635,25.4795,25.4157,25.4316,523870.0
2016-04-05 10:40:00,31.89,31.96,31.88,31.95,203442.0,25.4316,25.4875,25.4237,25.4795,203442.0
2016-04-05 10:45:00,31.94,31.96,31.91,31.95,130542.0,25.4715,25.4875,25.4476,25.4795,130542.0
2016-04-05 10:50:00,31.95,31.95,31.88,31.93,333152.0,25.4795,25.4795,25.4237,25.4635,333152.0
2016-04-05 10:55:00,31.93,31.93,31.85,31.87,170819.0,25.4635,25.4635,25.3997,25.4157,170819.0
2016-04-05 11:00:00,31.87,31.87,31.82,31.84,204112.0,25.4157,25.4157,25.3758,25.3918,204112.0
2016-04-05 11:05:00,31.85,31.91,31.84,31.9,105855.0,25.3997,25.4476,25.3918,25.4396,105855.0
2016-04-05 11:10:00,31.91,31.96,31.88,31.9,171766.0,25.4476,25.4875,25.4237,25.4396,171766.0
2016-04-05 11:15:00,31.89,31.91,31.86,31.91,144577.0,25.4316,25.4476,25.4077,25.4476,144577.0
2016-04-05 11:20:00,31.9,31.97,31.9,31.94,135735.0,25.4396,25.4954,25.4396,25.4715,135735.0
2016-04-05 11:25:00,31.94,31.94,31.87,31.87,152590.0,25.4715,25.4715,25.4157,25.4157,152590.0
2016-04-05 11:30:00,31.87,31.91,31.85,31.88,261382.0,25.4157,25.4476,25.3997,25.4237,261382.0
2016-04-05 11:35:00,31.88,31.9,31.87,31.9,139441.0,25.4237,25.4396,25.4157,25.4396,139441.0
2016-04-05 11:40:00,31.9,31.91,31.84,31.85,213732.0,25.4396,25.4476,25.3918,25.3997,213732.0
2016-04-05 11:45:00,31.85,31.86,31.82,31.85,131687.0,25.3997,25.4077,25.3758,25.3997,131687.0
2016-04-05 11:50:00,31.85,31.9,31.85,31.89,92190.0,25.3997,25.4396,25.3997,25.4316,92190.0
2016-04-05 11:55:00,31.9,31.9,31.86,31.87,85359.0,25.4396,25.4396,25.4077,25.4157,85359.0
2016-04-05 12:00:00,31.87,31.93,31.86,31.9,112134.0,25.4157,25.4635,25.4077,25.4396,112134.0
2016-04-05 12:05:00,31.91,31.92,31.88,31.91,124585.0,25.4476,25.4556,25.4237,25.4476,124585.0
2016-04-05 12:10:00,31.91,31.92,31.88,31.9,106965.0,25.4476,25.4556,25.4237,25.4396,106965.0
2016-04-05 12:15:00,31.89,31.9,31.81,31.83,148290.0,25.4316,25.4396,25.3678,25.3838,148290.0
2016-04-05 12:20:00,31.83,31.83,31.81,31.83,159555.0,25.3838,25.3838,25.3678,25.3838,159555.0
2016-04-05 12:25:00,31.82,31.84,31.8,31.83,221103.0,25.3758,25.3918,25.3599,25.3838,221103.0
2016-04-05 12:30:00,31.82,31.83,31.8,31.82,111064.0,25.3758,25.3838,25.3599,25.3758,111064.0
2016-04-05 12:35:00,31.82,31.9,31.81,31.89,193473.0,25.3758,25.4396,25.3678,25.4316,193473.0
2016-04-05 12:40:00,31.9,31.9,31.86,31.87,91066.0,25.4396,25.4396,25.4077,25.4157,91066.0
2016-04-05 12:45:00,31.88,31.88,31.85,31.86,74647.0,25.4237,25.4237,25.3997,25.4077,74647.0
2016-04-05 12:50:00,31.86,31.87,31.83,31.85,93785.0,25.4077,25.4157,25.3838,25.3997,93785.0
2016-04-05 12:55:00,31.84,31.89,31.82,31.87,157822.0,25.3918,25.4316,25.3758,25.4157,157822.0
2016-04-05 13:00:00,31.86,31.88,31.83,31.86,152050.0,25.4077,25.4237,25.3838,25.4077,152050.0
2016-04-05 13:05:00,31.87,31.87,31.83,31.84,118324.0,25.4157,25.4157,25.3838,25.3918,118324.0
2016-04-05 13:10:00,31.83,31.91,31.83,31.9,127702.0,25.3838,25.4476,25.3838,25.4396,127702.0
2016-04-05 13:15:00,31.9,31.91,31.89,31.9,79525.0,25.4396,25.4476,25.4316,25.4396,79525.0
2016-04-05 13:20:00,31.91,31.94,31.89,31.93,99245.0,25.4476,25.4715,25.4316,25.4635,99245.0
2016-04-05 13:25:00,31.94,31.94,31.92,31.94,79638.0,25.4715,25.4715,25.4556,25.4715,79638.0
2016-04-05 13:30:00,31.93,31.94,31.9,31.92,119900.0,25.4635,25.4715,25.4396,25.4556,119900.0
2016-04-05 13:35:00,31.93,31.96,31.92,31.96,92129.0,25.4635,25.4875,25.4556,25.4875,92129.0
2016-04-05 13:40:00,31.95,31.96,31.93,31.94,134679.0,25.4795,25.4875,25.4635,25.4715,134679.0
2016-04-05 13:45:00,31.94,31.94,31.92,31.94,105165.0,25.4715,25.4715,25.4556,25.4715,105165.0
2016-04-05 13:50:00,31.94,31.99,31.93,31.96,197352.0,25.4715,25.5114,25.4635,25.4875,197352.0
2016-04-05 13:55:00,31.96,31.98,31.96,31.97,99453.0,25.4875,25.5034,25.4875,25.4954,99453.0
2016-04-05 14:00:00,31.98,31.99,31.96,31.96,116082.0,25.5034,25.5114,25.4875,25.4875,116082.0
2016-04-05 14:05:00,31.96,31.97,31.94,31.96,87649.0,25.4875,25.4954,25.4715,25.4875,87649.0
2016-04-05 14:10:00,31.97,31.97,31.95,31.96,103700.0,25.4954,25.4954,25.4795,25.4875,103700.0
2016-04-05 14:15:00,31.97,31.99,31.94,31.99,145340.0,25.4954,25.5114,25.4715,25.5114,145340.0
2016-04-05 14:20:00,31.99,32.01,31.97,31.98,367116.0,25.5114,25.5273,25.4954,25.5034,367116.0
2016-04-05 14:25:00,31.98,32.03,31.97,32.02,201962.0,25.5034,25.5433,25.4954,25.5353,201962.0
2016-04-05 14:30:00,32.02,32.07,31.99,32.04,200403.0,25.5353,25.5752,25.5114,25.5512,200403.0
2016-04-05 14:35:00,32.04,32.07,32.01,32.04,188714.0,25.5512,25.5752,25.5273,25.5512,188714.0
2016-04-05 14:40:00,32.04,32.07,32.04,32.06,117948.0,25.5512,25.5752,25.5512,25.5672,117948.0
2016-04-05 14:45:00,32.05,32.09,32.04,32.09,120640.0,25.5592,25.5911,25.5512,25.5911,120640.0
2016-04-05 14:50:00,32.09,32.11,32.08,32.09,155434.0,25.5911,25.6071,25.5831,25.5911,155434.0
2016-04-05 14:55:00,32.09,32.12,32.08,32.1,183865.0,25.5911,25.615,25.5831,25.5991,183865.0
2016-04-05 15:00:00,32.09,32.1,32.08,32.09,112958.0,25.5911,25.5991,25.5831,25.5911,112958.0
2016-04-05 15:05:00,32.09,32.09,32.01,32.05,270149.0,25.5911,25.5911,25.5273,25.5592,270149.0
2016-04-05 15:10:00,32.05,32.07,32.03,32.07,229946.0,25.5592,25.5752,25.5433,25.5752,229946.0
2016-04-05 15:15:00,32.07,32.08,32.06,32.07,109303.0,25.5752,25.5831,25.5672,25.5752,109303.0
2016-04-05 15:20:00,32.07,32.11,32.05,32.05,407148.0,25.5752,25.6071,25.5592,25.5592,407148.0
2016-04-05 15:25:00,32.06,32.07,32.04,32.04,214484.0,25.5672,25.5752,25.5512,25.5512,214484.0
2016-04-05 15:30:00,32.04,32.06,32.01,32.02,245117.0,25.5512,25.5672,25.5273,25.5353,245117.0
2016-04-05 15:35:00,32.02,32.04,32.01,32.01,209501.0,25.5353,25.5512,25.5273,25.5273,209501.0
2016-04-05 15:40:00,32.01,32.02,31.96,31.96,235710.0,25.5273,25.5353,25.4875,25.4875,235710.0
2016-04-05 15:45:00,31.97,32.01,31.96,31.99,462862.0,25.4954,25.5273,25.4875,25.5114,462862.0
2016-04-05 15:50:00,31.98,31.99,31.91,31.93,522618.0,25.5034,25.5114,25.4476,25.4635,522618.0
2016-04-05 15:55:00,31.93,31.93,31.86,31.9,1121223.0,25.4635,25.4635,25.4077,25.4396,1121223.0
2016-04-06 09:30:00,31.92,32.23,31.91,32.0,772037.0,25.4556,25.7028,25.4476,25.5193,772037.0
2016-04-06 09:35:00,32.0,32.05,31.92,31.95,265625.0,25.5193,25.5592,25.4556,25.4795,265625.0
2016-04-06 09:40:00,31.94,31.98,31.89,31.89,472681.0,25.4715,25.5034,25.4316,25.4316,472681.0
2016-04-06 09:45:00,31.89,31.98,31.84,31.95,237370.0,25.4316,25.5034,25.3918,25.4795,237370.0
2016-04-06 09:50:00,31.95,31.95,31.85,31.86,403498.0,25.4795,25.4795,25.3997,25.4077,403498.0
2016-04-06 09:55:00,31.86,31.9,31.84,31.89,152367.0,25.4077,25.4396,25.3918,25.4316,152367.0
2016-04-06 10:00:00,31.88,31.91,31.86,31.88,205955.0,25.4237,25.4476,25.4077,25.4237,205955.0
2016-04-06 10:05:00,31.87,31.89,31.86,31.88,155286.0,25.4157,25.4316,25.4077,25.4237,155286.0
2016-04-06 10:10:00,31.88,31.88,31.85,31.87,155213.0,25.4237,25.4237,25.3997,25.4157,155213.0
2016-04-06 10:15:00,31.86,31.87,31.82,31.85,155411.0,25.4077,25.4157,25.3758,25.3997,155411.0
2016-04-06 10:20:00,31.84,31.85,31.81,31.82,108285.0,25.3918,25.3997,25.3678,25.3758,108285.0
2016-04-06 10:25:00,31.82,31.86,31.8,31.82,169363.0,25.3758,25.4077,25.3599,25.3758,169363.0
2016-04-06 10:30:00,31.82,31.88,31.77,31.86,218873.0,25.3758,25.4237,25.3359,25.4077,218873.0
2016-04-06 10:35:00,31.86,31.87,31.82,31.82,169144.0,25.4077,25.4157,25.3758,25.3758,169144.0
2016-04-06 10:40:00,31.83,31.93,31.82,31.91,136253.0,25.3838,25.4635,25.3758,25.4476,136253.0
2016-04-06 10:45:00,31.9,31.95,31.89,31.95,125393.0,25.4396,25.4795,25.4316,25.4795,125393.0
2016-04-06 10:50:00,31.95,31.95,31.92,31.95,172848.0,25.4795,25.4795,25.4556,25.4795,172848.0
2016-04-06 10:55:00,31.95,32.0,31.94,32.0,177486.0,25.4795,25.5193,25.4715,25.5193,177486.0
2016-04-06 11:00:00,32.0,32.01,31.98,31.98,122181.0,25.5193,25.5273,25.5034,25.5034,122181.0
2016-04-06 11:05:00,31.99,32.01,31.97,32.01,87801.0,25.5114,25.5273,25.4954,25.5273,87801.0
2016-04-06 11:10:00,32.01,32.01,31.98,31.99,65679.0,25.5273,25.5273,25.5034,25.5114,65679.0
2016-04-06 11:15:00,32.0,32.01,31.97,31.97,153902.0,25.5193,25.5273,25.4954,25.4954,153902.0
2016-04-06 11:20:00,31.98,32.01,31.97,31.98,89811.0,25.5034,25.5273,25.4954,25.5034,89811.0
2016-04-06 11:25:00,31.98,32.05,31.97,32.05,117386.0,25.5034,25.5592,25.4954,25.5592,117386.0
2016-04-06 11:30:00,32.06,32.07,32.02,32.02,79836.0,25.5672,25.5752,25.5353,25.5353,79836.0
2016-04-06 11:35:00,32.03,32.03,31.97,31.98,90702.0,25.5433,25.5433,25.4954,25.5034,90702.0
2016-04-06 11:40:00,31.97,32.01,31.97,32.0,105984.0,25.4954,25.5273,25.4954,25.5193,105984.0
2016-04-06 11:45:00,32.0,32.01,31.99,32.01,62087.0,25.5193,25.5273,25.5114,25.5273,62087.0
2016-04-06 11:50:00,32.01,32.01,31.97,31.98,71640.0,25.5273,25.5273,25.4954,25.5034,71640.0
2016-04-06 11:55:00,31.99,32.02,31.97,31.99,121199.0,25.5114,25.5353,25.4954,25.5114,121199.0
2016-04-06 12:00:00,31.99,32.0,31.98,31.99,85168.0,25.5114,25.5193,25.5034,25.5114,85168.0
2016-04-06 12:05:00,31.98,31.99,31.95,31.95,106798.0,25.5034,25.5114,25.4795,25.4795,106798.0
2016-04-06 12:10:00,31.95,31.96,31.94,31.96,80285.0,25.4795,25.4875,25.4715,25.4875,80285.0
2016-04-06 12:15:00,31.95,31.97,31.93,31.96,103895.0,25.4795,25.4954,25.4635,25.4875,103895.0
2016-04-06 12:20:00,31.97,31.98,31.96,31.98,39984.0,25.4954,25.5034,25.4875,25.5034,39984.0
2016-04-06 12:25:00,31.97,31.98,31.93,31.93,170326.0,25.4954,25.5034,25.4635,25.4635,170326.0
2016-04-06 12:30:00,31.93,31.94,31.91,31.92,65903.0,25.4635,25.4715,25.4476,25.4556,65903.0
2016-04-06 12:35:00,31.91,31.93,31.88,31.9,149399.0,25.4476,25.4635,25.4237,25.4396,149399.0
2016-04-06 12:40:00,31.9,31.92,31.89,31.91,56579.0,25.4396,25.4556,25.4316,25.4476,56579.0
2016-04-06 12:45:00,31.91,31.92,31.89,31.9,107553.0,25.4476,25.4556,25.4316,25.4396,107553.0
2016-04-06 12:50:00,31.9,31.91,31.89,31.9,74079.0,25.4396,25.4476,25.4316,25.4396,74079.0
2016-04-06 12:55:00,31.9,31.91,31.86,31.87,108282.0,25.4396,25.4476,25.4077,25.4157,108282.0
2016-04-06 13:00:00,31.86,31.89,31.85,31.88,101274.0,25.4077,25.4316,25.3997,25.4237,101274.0
2016-04-06 13:05:00,31.88,31.9,31.85,31.9,129889.0,25.4237,25.4396,25.3997,25.4396,129889.0
2016-04-06 13:10:00,31.9,31.92,31.89,31.92,113341.0,25.4396,25.4556,25.4316,25.4556,113341.0
2016-04-06 13:15:00,31.91,31.93,31.9,31.91,55718.0,25.4476,25.4635,25.4396,25.4476,55718.0
2016-04-06 13:20:00,31.91,31.91,31.89,31.91,200250.0,25.4476,25.4476,25.4316,25.4476,200250.0
2016-04-06 13:25:00,31.91,31.91,31.89,31.9,55098.0,25.4476,25.4476,25.4316,25.4396,55098.0
2016-04-06 13:30:00,31.9,31.92,31.88,31.89,104300.0,25.4396,25.4556,25.4237,25.4316,104300.0
2016-04-06 13:35:00,31.88,31.92,31.88,31.92,57561.0,25.4237,25.4556,25.4237,25.4556,57561.0
2016-04-06 13:40:00,31.92,31.92,31.88,31.89,77637.0,25.4556,25.4556,25.4237,25.4316,77637.0
2016-04-06 13:45:00,31.9,31.92,31.89,31.92,61170.0,25.4396,25.4556,25.4316,25.4556,61170.0
2016-04-06 13:50:00,31.91,31.92,31.9,31.92,47053.0,25.4476,25.4556,25.4396,25.4556,47053.0
2016-04-06 13:55:00,31.91,31.92,31.87,31.88,89338.0,25.4476,25.4556,25.4157,25.4237,89338.0
2016-04-06 14:00:00,31.88,31.9,31.83,31.88,203252.0,25.4237,25.4396,25.3838,25.4237,203252.0
2016-04-06 14:05:00,31.89,31.91,31.85,31.86,100543.0,25.4316,25.4476,25.3997,25.4077,100543.0
2016-04-06 14:10:00,31.86,31.86,31.82,31.85,89722.0,25.4077,25.4077,25.3758,25.3997,89722.0
2016-04-06 14:15:00,31.84,31.89,31.82,31.88,73124.0,25.3918,25.4316,25.3758,25.4237,73124.0
2016-04-06 14:20:00,31.88,31.91,31.87,31.89,132656.0,25.4237,25.4476,25.4157,25.4316,132656.0
2016-04-06 14:25:00,31.89,31.89,31.84,31.88,105302.0,25.4316,25.4316,25.3918,25.4237,105302.0
2016-04-06 14:30:00,31.88,31.9,31.82,31.84,217975.0,25.4237,25.4396,25.3758,25.3918,217975.0
2016-04-06 14:35:00,31.84,31.85,31.82,31.84,94439.0,25.3918,25.3997,25.3758,25.3918,94439.0
2016-04-06 14:40:00,31.83,31.87,31.83,31.86,72782.0,25.3838,25.4157,25.3838,25.4077,72782.0
2016-04-06 14:45:00,31.86,31.9,31.85,31.89,91743.0,25.4077,25.4396,25.3997,25.4316,91743.0
2016-04-06 14:50:00,31.89,31.91,31.87,31.89,101224.0,25.4316,25.4476,25.4157,25.4316,101224.0
2016-04-06 14:55:00,31.9,31.97,31.89,31.96,152544.0,25.4396,25.4954,25.4316,25.4875,152544.0
2016-04-06 15:00:00,31.96,32.04,31.94,32.02,344253.0,25.4875,25.5512,25.4715,25.5353,344253.0
2016-04-06 15:05:00,32.03,32.09,32.02,32.07,234450.0,25.5433,25.5911,25.5353,25.5752,234450.0
2016-04-06 15:10:00,32.07,32.08,32.03,32.05,129030.0,25.5752,25.5831,25.5433,25.5592,129030.0
2016-04-06 15:15:00,32.05,32.11,32.04,32.1,156866.0,25.5592,25.6071,25.5512,25.5991,156866.0
2016-04-06 15:20:00,32.1,32.11,32.07,32.07,242277.0,25.5991,25.6071,25.5752,25.5752,242277.0
2016-04-06 15:25:00,32.08,32.11,32.06,32.11,152174.0,25.5831,25.6071,25.5672,25.6071,152174.0
2016-04-06 15:30:00,32.11,32.15,32.1,32.13,261741.0,25.6071,25.639,25.5991,25.623,261741.0
2016-04-06 15:35:00,32.13,32.15,32.09,32.1,221575.0,25.623,25.639,25.5911,25.5991,221575.0
2016-04-06 15:40:00,32.09,32.14,32.09,32.14,206554.0,25.5911,25.631,25.5911,25.631,206554.0
2016-04-06 15:45:00,32.13,32.16,32.13,32.15,395659.0,25.623,25.6469,25.623,25.639,395659.0
2016-04-06 15:50:00,32.15,32.15,32.1,32.11,330568.0,25.639,25.639,25.5991,25.6071,330568.0
2016-04-06 15:55:00,32.11,32.12,32.05,32.08,1553296.0,25.6071,25.615,25.5592,25.5831,1553296.0
2016-04-07 09:30:00,31.89,31.9,31.6,31.61,1219560.0,25.4316,25.4396,25.2004,25.2083,1219560.0
2016-04-07 09:35:00,31.61,31.67,31.57,31.6,473937.0,25.2083,25.2562,25.1764,25.2004,473937.0
2016-04-07 09:40:00,31.61,31.65,31.56,31.6,286771.0,25.2083,25.2402,25.1685,25.2004,286771.0
2016-04-07 09:45:00,31.6,31.64,31.55,31.55,521590.0,25.2004,25.2323,25.1605,25.1605,521590.0
2016-04-07 09:50:00,31.55,31.57,31.47,31.49,778534.0,25.1605,25.1764,25.0967,25.1126,778534.0
2016-04-07 09:55:00,31.5,31.51,31.41,31.47,545331.0,25.1206,25.1286,25.0488,25.0967,545331.0
2016-04-07 10:00:00,31.46,31.57,31.43,31.54,616457.0,25.0887,25.1764,25.0648,25.1525,616457.0
2016-04-07 10:05:00,31.54,31.58,31.53,31.58,332865.0,25.1525,25.1844,25.1445,25.1844,332865.0
2016-04-07 10:10:00,31.58,31.58,31.51,31.52,245757.0,25.1844,25.1844,25.1286,25.1366,245757.0
2016-04-07 10:15:00,31.51,31.51,31.45,31.46,318431.0,25.1286,25.1286,25.0807,25.0887,318431.0
2016-04-07 10:20:00,31.45,31.46,31.39,31.4,375989.0,25.0807,25.0887,25.0329,25.0409,375989.0
2016-04-07 10:25:00,31.4,31.41,31.35,31.4,552941.0,25.0409,25.0488,25.001,25.0409,552941.0
2016-04-07 10:30:00,31.4,31.52,31.38,31.52,247942.0,25.0409,25.1366,25.0249,25.1366,247942.0
2016-04-07 10:35:00,31.52,31.56,31.49,31.54,245887.0,25.1366,25.1685,25.1126,25.1525,245887.0
2016-04-07 10:40:00,31.54,31.54,31.44,31.47,258909.0,25.1525,25.1525,25.0728,25.0967,258909.0
2016-04-07 10:45:00,31.47,31.57,31.45,31.55,356660.0,25.0967,25.1764,25.0807,25.1605,356660.0
2016-04-07 10:50:00,31.55,31.59,31.54,31.56,326366.0,25.1605,25.1924,25.1525,25.1685,326366.0
2016-04-07 10:55:00,31.56,31.56,31.48,31.52,144640.0,25.1685,25.1685,25.1047,25.1366,144640.0
2016-04-07 11:00:00,31.51,31.52,31.45,31.45,217682.0,25.1286,25.1366,25.0807,25.0807,217682.0
2016-04-07 11:05:00,31.45,31.48,31.44,31.48,256966.0,25.0807,25.1047,25.0728,25.1047,256966.0
2016-04-07 11:10:00,31.48,31.5,31.46,31.46,118058.0,25.1047,25.1206,25.0887,25.0887,118058.0
2016-04-07 11:15:00,31.47,31.47,31.44,31.44,137814.0,25.0967,25.0967,25.0728,25.0728,137814.0
2016-04-07 11:20:00,31.44,31.45,31.4,31.43,160695.0,25.0728,25.0807,25.0409,25.0648,160695.0
2016-04-07 11:25:00,31.42,31.46,31.42,31.46,136649.0,25.0568,25.0887,25.0568,25.0887,136649.0
2016-04-07 11:30:00,31.46,31.49,31.41,31.46,398817.0,25.0887,25.1126,25.0488,25.0887,398817.0
2016-04-07 11:35:00,31.47,31.5,31.45,31.46,146587.0,25.0967,25.1206,25.0807,25.0887,146587.0
2016-04-07 11:40:00,31.46,31.5,31.45,31.48,143395.0,25.0887,25.1206,25.0807,25.1047,143395.0
2016-04-07 11:45:00,31.48,31.49,31.41,31.42,192862.0,25.1047,25.1126,25.0488,25.0568,192862.0
2016-04-07 11:50:00,31.43,31.47,31.42,31.46,121448.0,25.0648,25.0967,25.0568,25.0887,121448.0
2016-04-07 11:55:00,31.46,31.46,31.42,31.45,173014.0,25.0887,25.0887,25.0568,25.0807,173014.0
2016-04-07 12:00:00,31.45,31.5,31.45,31.47,114733.0,25.0807,25.1206,25.0807,25.0967,114733.0
2016-04-07 12:05:00,31.46,31.53,31.44,31.53,424811.0,25.0887,25.1445,25.0728,25.1445,424811.0
2016-04-07 12:10:00,31.53,31.55,31.52,31.55,113079.0,25.1445,25.1605,25.1366,25.1605,113079.0
2016-04-07 12:15:00,31.55,31.56,31.45,31.45,209243.0,25.1605,25.1685,25.0807,25.0807,209243.0
2016-04-07 12:20:00,31.46,31.5,31.45,31.46,116671.0,25.0887,25.1206,25.0807,25.0887,116671.0
2016-04-07 12:25:00,31.47,31.5,31.44,31.5,88433.0,25.0967,25.1206,25.0728,25.1206,88433.0
2016-04-07 12:30:00,31.5,31.5,31.47,31.49,68486.0,25.1206,25.1206,25.0967,25.1126,68486.0
2016-04-07 12:35:00,31.5,31.5,31.47,31.5,79525.0,25.1206,25.1206,25.0967,25.1206,79525.0
2016-04-07 12:40:00,31.5,31.51,31.46,31.46,120187.0,25.1206,25.1286,25.0887,25.0887,120187.0
2016-04-07 12:45:00,31.47,31.51,31.45,31.51,109032.0,25.0967,25.1286,25.0807,25.1286,109032.0
2016-04-07 12:50:00,31.51,31.51,31.49,31.49,57880.0,25.1286,25.1286,25.1126,25.1126,57880.0
2016-04-07 12:55:00,31.5,31.56,31.48,31.55,130530.0,25.1206,25.1685,25.1047,25.1605,130530.0
2016-04-07 13:00:00,31.54,31.57,31.53,31.57,314387.0,25.1525,25.1764,25.1445,25.1764,314387.0
2016-04-07 13:05:00,31.57,31.59,31.55,31.58,140057.0,25.1764,25.1924,25.1605,25.1844,140057.0
2016-04-07 13:10:00,31.57,31.61,31.57,31.6,156362.0,25.1764,25.2083,25.1764,25.2004,156362.0
2016-04-07 13:15:00,31.61,31.62,31.56,31.59,138598.0,25.2083,25.2163,25.1685,25.1924,138598.0
2016-04-07 13:20:00,31.59,31.63,31.58,31.63,104384.0,25.1924,25.2243,25.1844,25.2243,104384.0
2016-04-07 13:25:00,31.63,31.63,31.56,31.57,117951.0,25.2243,25.2243,25.1685,25.1764,117951.0
2016-04-07 13:30:00,31.57,31.6,31.54,31.55,133926.0,25.1764,25.2004,25.1525,25.1605,133926.0
2016-04-07 13:35:00,31.56,31.59,31.55,31.56,83667.0,25.1685,25.1924,25.1605,25.1685,83667.0
2016-04-07 13:40:00,31.55,31.59,31.55,31.58,107044.0,25.1605,25.1924,25.1605,25.1844,107044.0
2016-04-07 13:45:00,31.57,31.57,31.5,31.51,159631.0,25.1764,25.1764,25.1206,25.1286,159631.0
2016-04-07 13:50:00,31.51,31.53,31.48,31.48,189312.0,25.1286,25.1445,25.1047,25.1047,189312.0
2016-04-07 13:55:00,31.48,31.52,31.47,31.5,120281.0,25.1047,25.1366,25.0967,25.1206,120281.0
2016-04-07 14:00:00,31.51,31.51,31.45,31.45,141263.0,25.1286,25.1286,25.0807,25.0807,141263.0
2016-04-07 14:05:00,31.45,31.47,31.4,31.41,137737.0,25.0807,25.0967,25.0409,25.0488,137737.0
2016-04-07 14:10:00,31.41,31.46,31.4,31.43,124602.0,25.0488,25.0887,25.0409,25.0648,124602.0
2016-04-07 14:15:00,31.43,31.43,31.36,31.36,213396.0,25.0648,25.0648,25.009,25.009,213396.0
2016-04-07 14:20:00,31.36,31.42,31.36,31.42,151114.0,25.009,25.0568,25.009,25.0568,151114.0
2016-04-07 14:25:00,31.42,31.42,31.36,31.41,204983.0,25.0568,25.0568,25.009,25.0488,204983.0
2016-04-07 14:30:00,31.41,31.44,31.4,31.43,268919.0,25.0488,25.0728,25.0409,25.0648,268919.0
2016-04-07 14:35:00,31.43,31.49,31.42,31.48,141623.0,25.0648,25.1126,25.0568,25.1047,141623.0
2016-04-07 14:40:00,31.49,31.49,31.39,31.39,330878.0,25.1126,25.1126,25.0329,25.0329,330878.0
2016-04-07 14:45:00,31.4,31.4,31.36,31.37,202840.0,25.0409,25.0409,25.009,25.0169,202840.0
2016-04-07 14:50:00,31.37,31.4,31.35,31.39,212969.0,25.0169,25.0409,25.001,25.0329,212969.0
2016-04-07 14:55:00,31.4,31.41,31.37,31.37,180343.0,25.0409,25.0488,25.0169,25.0169,180343.0
2016-04-07 15:00:00,31.37,31.38,31.35,31.37,198822.0,25.0169,25.0249,25.001,25.0169,198822.0
2016-04-07 15:05:00,31.38,31.47,31.36,31.47,276667.0,25.0249,25.0967,25.009,25.0967,276667.0
2016-04-07 15:10:00,31.47,31.48,31.43,31.46,213439.0,25.0967,25.1047,25.0648,25.0887,213439.0
2016-04-07 15:15:00,31.46,31.46,31.4,31.42,147213.0,25.0887,25.0887,25.0409,25.0568,147213.0
2016-04-07 15:20:00,31.42,31.49,31.41,31.49,228282.0,25.0568,25.1126,25.0488,25.1126,228282.0
2016-04-07 15:25:00,31.49,31.5,31.43,31.44,248630.0,25.1126,25.1206,25.0648,25.0728,248630.0
2016-04-07 15:30:00,31.45,31.51,31.44,31.51,254269.0,25.0807,25.1286,25.0728,25.1286,254269.0
2016-04-07 15:35:00,31.51,31.52,31.43,31.44,278623.0,25.1286,25.1366,25.0648,25.0728,278623.0
2016-04-07 15:40:00,31.45,31.46,31.43,31.45,306554.0,25.0807,25.0887,25.0648,25.0807,306554.0
2016-04-07 15:45:00,31.45,31.5,31.44,31.49,257191.0,25.0807,25.1206,25.0728,25.1126,257191.0
2016-04-07 15:50:00,31.48,31.5,31.45,31.49,649920.0,25.1047,25.1206,25.0807,25.1126,649920.0
2016-04-07 15:55:00,31.49,31.56,31.48,31.55,1473642.0,25.1126,25.1685,25.1047,25.1605,1473642.0
2016-04-08 09:30:00,31.76,31.85,31.69,31.7,583119.0,25.328,25.3997,25.2721,25.2801,583119.0
2016-04-08 09:35:00,31.71,31.82,31.69,31.76,407255.0,25.2881,25.3758,25.2721,25.328,407255.0
2016-04-08 09:40:00,31.76,31.79,31.7,31.75,343627.0,25.328,25.3519,25.2801,25.32,343627.0
2016-04-08 09:45:00,31.76,31.81,31.75,31.81,320751.0,25.328,25.3678,25.32,25.3678,320751.0
2016-04-08 09:50:00,31.81,31.89,31.8,31.86,304985.0,25.3678,25.4316,25.3599,25.4077,304985.0
2016-04-08 09:55:00,31.86,31.93,31.84,31.91,257498.0,25.4077,25.4635,25.3918,25.4476,257498.0
2016-04-08 10:00:00,31.91,31.94,31.88,31.92,265561.0,25.4476,25.4715,25.4237,25.4556,265561.0
2016-04-08 10:05:00,31.92,31.97,31.91,31.93,342165.0,25.4556,25.4954,25.4476,25.4635,342165.0
2016-04-08 10:10:00,31.94,31.95,31.92,31.94,262655.0,25.4715,25.4795,25.4556,25.4715,262655.0
2016-04-08 10:15:00,31.94,32.0,31.94,31.99,290481.0,25.4715,25.5193,25.4715,25.5114,290481.0
2016-04-08 10:20:00,31.99,32.0,31.94,31.99,278410.0,25.5114,25.5193,25.4715,25.5114,278410.0
2016-04-08 10:25:00,31.99,32.02,31.93,31.97,303558.0,25.5114,25.5353,25.4635,25.4954,303558.0
2016-04-08 10:30:00,31.98,32.01,31.92,31.93,196299.0,25.5034,25.5273,25.4556,25.4635,196299.0
2016-04-08 10:35:00,31.94,31.94,31.91,31.92,177004.0,25.4715,25.4715,25.4476,25.4556,177004.0
2016-04-08 10:40:00,31.91,31.94,31.91,31.92,216748.0,25.4476,25.4715,25.4476,25.4556,216748.0
2016-04-08 10:45:00,31.91,31.93,31.86,31.86,248829.0,25.4476,25.4635,25.4077,25.4077,248829.0
2016-04-08 10:50:00,31.86,31.88,31.8,31.8,336395.0,25.4077,25.4237,25.3599,25.3599,336395.0
2016-04-08 10:55:00,31.81,31.82,31.76,31.77,246470.0,25.3678,25.3758,25.328,25.3359,246470.0
2016-04-08 11:00:00,31.78,31.8,31.75,31.78,207607.0,25.3439,25.3599,25.32,25.3439,207607.0
2016-04-08 11:05:00,31.79,31.82,31.77,31.8,281812.0,25.3519,25.3758,25.3359,25.3599,281812.0
2016-04-08 11:10:00,31.79,31.8,31.75,31.75,116665.0,25.3519,25.3599,25.32,25.32,116665.0
2016-04-08 11:15:00,31.75,31.77,31.75,31.77,116698.0,25.32,25.3359,25.32,25.3359,116698.0
2016-04-08 11:20:00,31.77,31.78,31.72,31.73,151483.0,25.3359,25.3439,25.2961,25.304,151483.0
2016-04-08 11:25:00,31.72,31.75,31.68,31.74,160177.0,25.2961,25.32,25.2642,25.312,160177.0
2016-04-08 11:30:00,31.73,31.76,31.67,31.71,124527.0,25.304,25.328,25.2562,25.2881,124527.0
2016-04-08 11:35:00,31.71,31.72,31.65,31.67,180853.0,25.2881,25.2961,25.2402,25.2562,180853.0
2016-04-08 11:40:00,31.67,31.67,31.64,31.65,147670.0,25.2562,25.2562,25.2323,25.2402,147670.0
2016-04-08 11:45:00,31.65,31.66,31.63,31.63,132954.0,25.2402,25.2482,25.2243,25.2243,132954.0
2016-04-08 11:50:00,31.63,31.65,31.58,31.65,165614.0,25.2243,25.2402,25.1844,25.2402,165614.0
2016-04-08 11:55:00,31.65,31.67,31.64,31.65,130434.0,25.2402,25.2562,25.2323,25.2402,130434.0
2016-04-08 12:00:00,31.65,31.66,31.6,31.62,99769.0,25.2402,25.2482,25.2004,25.2163,99769.0
2016-04-08 12:05:00,31.63,31.64,31.59,31.64,72821.0,25.2243,25.2323,25.1924,25.2323,72821.0
2016-04-08 12:10:00,31.64,31.66,31.63,31.66,113064.0,25.2323,25.2482,25.2243,25.2482,113064.0
2016-04-08 12:15:00,31.65,31.65,31.57,31.62,119828.0,25.2402,25.2402,25.1764,25.2163,119828.0
2016-04-08 12:20:00,31.61,31.64,31.61,31.62,89382.0,25.2083,25.2323,25.2083,25.2163,89382.0
2016-04-08 12:25:00,31.62,31.62,31.56,31.57,103408.0,25.2163,25.2163,25.1685,25.1764,103408.0
2016-04-08 12:30:00,31.56,31.6,31.54,31.6,132500.0,25.1685,25.2004,25.1525,25.2004,132500.0
2016-04-08 12:35:00,31.6,31.65,31.59,31.64,125561.0,25.2004,25.2402,25.1924,25.2323,125561.0
2016-04-08 12:40:00,31.64,31.67,31.62,31.66,102972.0,25.2323,25.2562,25.2163,25.2482,102972.0
2016-04-08 12:45:00,31.66,31.67,31.63,31.66,66500.0,25.2482,25.2562,25.2243,25.2482,66500.0
2016-04-08 12:50:00,31.66,31.67,31.65,31.67,92083.0,25.2482,25.2562,25.2402,25.2562,92083.0
2016-04-08 12:55:00,31.66,31.68,31.64,31.68,132445.0,25.2482,25.2642,25.2323,25.2642,132445.0
2016-04-08 13:00:00,31.67,31.68,31.63,31.64,158365.0,25.2562,25.2642,25.2243,25.2323,158365.0
2016-04-08 13:05:00,31.63,31.64,31.57,31.59,161785.0,25.2243,25.2323,25.1764,25.1924,161785.0
2016-04-08 13:10:00,31.59,31.62,31.58,31.62,67395.0,25.1924,25.2163,25.1844,25.2163,67395.0
2016-04-08 13:15:00,31.62,31.62,31.56,31.58,128914.0,25.2163,25.2163,25.1685,25.1844,128914.0
2016-04-08 13:20:00,31.57,31.62,31.55,31.62,101008.0,25.1764,25.2163,25.1605,25.2163,101008.0
2016-04-08 13:25:00,31.62,31.62,31.56,31.58,81573.0,25.2163,25.2163,25.1685,25.1844,81573.0
2016-04-08 13:30:00,31.58,31.6,31.56,31.59,82162.0,25.1844,25.2004,25.1685,25.1924,82162.0
2016-04-08 13:35:00,31.59,31.62,31.57,31.61,92558.0,25.1924,25.2163,25.1764,25.2083,92558.0
2016-04-08 13:40:00,31.62,31.64,31.59,31.64,111752.0,25.2163,25.2323,25.1924,25.2323,111752.0
2016-04-08 13:45:00,31.64,31.64,31.61,31.62,79275.0,25.2323,25.2323,25.2083,25.2163,79275.0
2016-04-08 13:50:00,31.62,31.67,31.6,31.67,111435.0,25.2163,25.2562,25.2004,25.2562,111435.0
2016-04-08 13:55:00,31.67,31.68,31.64,31.68,112957.0,25.2562,25.2642,25.2323,25.2642,112957.0
2016-04-08 14:00:00,31.68,31.69,31.66,31.67,85774.0,25.2642,25.2721,25.2482,25.2562,85774.0
2016-04-08 14:05:00,31.67,31.7,31.66,31.69,106154.0,25.2562,25.2801,25.2482,25.2721,106154.0
2016-04-08 14:10:00,31.68,31.71,31.68,31.69,103793.0,25.2642,25.2881,25.2642,25.2721,103793.0
2016-04-08 14:15:00,31.7,31.7,31.67,31.68,109379.0,25.2801,25.2801,25.2562,25.2642,109379.0
2016-04-08 14:20:00,31.68,31.69,31.66,31.67,125706.0,25.2642,25.2721,25.2482,25.2562,125706.0
2016-04-08 14:25:00,31.67,31.68,31.66,31.68,133910.0,25.2562,25.2642,25.2482,25.2642,133910.0
2016-04-08 14:30:00,31.67,31.68,31.64,31.66,91971.0,25.2562,25.2642,25.2323,25.2482,91971.0
2016-04-08 14:35:00,31.66,31.66,31.64,31.64,93085.0,25.2482,25.2482,25.2323,25.2323,93085.0
2016-04-08 14:40:00,31.64,31.66,31.63,31.64,94227.0,25.2323,25.2482,25.2243,25.2323,94227.0
2016-04-08 14:45:00,31.64,31.66,31.63,31.64,78364.0,25.2323,25.2482,25.2243,25.2323,78364.0
2016-04-08 14:50:00,31.64,31.64,31.61,31.63,108875.0,25.2323,25.2323,25.2083,25.2243,108875.0
2016-04-08 14:55:00,31.62,31.63,31.6,31.63,90733.0,25.2163,25.2243,25.2004,25.2243,90733.0
2016-04-08 15:00:00,31.63,31.64,31.6,31.61,108076.0,25.2243,25.2323,25.2004,25.2083,108076.0
2016-04-08 15:05:00,31.61,31.62,31.54,31.55,109622.0,25.2083,25.2163,25.1525,25.1605,109622.0
2016-04-08 15:10:00,31.54,31.57,31.54,31.57,116734.0,25.1525,25.1764,25.1525,25.1764,116734.0
2016-04-08 15:15:00,31.56,31.6,31.54,31.56,124434.0,25.1685,25.2004,25.1525,25.1685,124434.0
2016-04-08 15:20:00,31.56,31.58,31.55,31.58,143148.0,25.1685,25.1844,25.1605,25.1844,143148.0
2016-04-08 15:25:00,31.58,31.59,31.54,31.55,89229.0,25.1844,25.1924,25.1525,25.1605,89229.0
2016-04-08 15:30:00,31.54,31.56,31.48,31.48,220094.0,25.1525,25.1685,25.1047,25.1047,220094.0
2016-04-08 15:35:00,31.48,31.57,31.48,31.56,231605.0,25.1047,25.1764,25.1047,25.1685,231605.0
2016-04-08 15:40:00,31.56,31.58,31.53,31.57,186686.0,25.1685,25.1844,25.1445,25.1764,186686.0
2016-04-08 15:45:00,31.57,31.59,31.56,31.57,287925.0,25.1764,25.1924,25.1685,25.1764,287925.0
2016-04-08 15:50:00,31.57,31.59,31.55,31.57,244362.0,25.1764,25.1924,25.1605,25.1764,244362.0
2016-04-08 15:55:00,31.57,31.63,31.57,31.63,699945.0,25.1764,25.2243,25.1764,25.2243,699945.0
2016-04-11 09:30:00,31.9,31.96,31.83,31.91,769904.0,25.4396,25.4875,25.3838,25.4476,769904.0
2016-04-11 09:35:00,31.9,31.94,31.87,31.93,236880.0,25.4396,25.4715,25.4157,25.4635,236880.0
2016-04-11 09:40:00,31.92,31.97,31.91,31.95,238742.0,25.4556,25.4954,25.4476,25.4795,238742.0
2016-04-11 09:45:00,31.95,31.96,31.9,31.94,207509.0,25.4795,25.4875,25.4396,25.4715,207509.0
2016-04-11 09:50:00,31.95,32.09,31.94,32.04,675836.0,25.4795,25.5911,25.4715,25.5512,675836.0
2016-04-11 09:55:00,32.03,32.16,32.03,32.14,439228.0,25.5433,25.6469,25.5433,25.631,439228.0
2016-04-11 10:00:00,32.14,32.15,32.1,32.13,248492.0,25.631,25.639,25.5991,25.623,248492.0
2016-04-11 10:05:00,32.13,32.26,32.13,32.2,410735.0,25.623,25.7267,25.623,25.6788,410735.0
2016-04-11 10:10:00,32.21,32.33,32.19,32.28,573845.0,25.6868,25.7825,25.6709,25.7426,573845.0
2016-04-11 10:15:00,32.27,32.34,32.23,32.32,532833.0,25.7347,25.7905,25.7028,25.7745,532833.0
2016-04-11 10:20:00,32.33,32.34,32.28,32.3,287911.0,25.7825,25.7905,25.7426,25.7586,287911.0
2016-04-11 10:25:00,32.3,32.31,32.25,32.27,297874.0,25.7586,25.7666,25.7187,25.7347,297874.0
2016-04-11 10:30:00,32.28,32.3,32.21,32.24,336088.0,25.7426,25.7586,25.6868,25.7107,336088.0
2016-04-11 10:35:00,32.23,32.27,32.18,32.27,251154.0,25.7028,25.7347,25.6629,25.7347,251154.0
2016-04-11 10:40:00,32.27,32.29,32.18,32.19,199954.0,25.7347,25.7506,25.6629,25.6709,199954.0
2016-04-11 10:45:00,32.18,32.24,32.16,32.23,277906.0,25.6629,25.7107,25.6469,25.7028,277906.0
2016-04-11 10:50:00,32.23,32.3,32.23,32.24,313719.0,25.7028,25.7586,25.7028,25.7107,313719.0
2016-04-11 10:55:00,32.24,32.25,32.16,32.17,264735.0,25.7107,25.7187,25.6469,25.6549,264735.0
2016-04-11 11:00:00,32.17,32.17,32.11,32.11,338002.0,25.6549,25.6549,25.6071,25.6071,338002.0
2016-04-11 11:05:00,32.11,32.17,32.11,32.13,273569.0,25.6071,25.6549,25.6071,25.623,273569.0
2016-04-11 11:10:00,32.13,32.15,32.07,32.09,258900.0,25.623,25.639,25.5752,25.5911,258900.0
2016-04-11 11:15:00,32.08,32.09,32.04,32.06,192196.0,25.5831,25.5911,25.5512,25.5672,192196.0
2016-04-11 11:20:00,32.06,32.1,32.03,32.09,162741.0,25.5672,25.5991,25.5433,25.5911,162741.0
2016-04-11 11:25:00,32.08,32.1,32.04,32.07,183917.0,25.5831,25.5991,25.5512,25.5752,183917.0
2016-04-11 11:30:00,32.08,32.08,31.98,31.98,194595.0,25.5831,25.5831,25.5034,25.5034,194595.0
2016-04-11 11:35:00,31.99,32.04,31.98,32.01,138079.0,25.5114,25.5512,25.5034,25.5273,138079.0
2016-04-11 11:40:00,32.0,32.02,31.96,31.97,137571.0,25.5193,25.5353,25.4875,25.4954,137571.0
2016-04-11 11:45:00,31.96,32.0,31.95,32.0,121526.0,25.4875,25.5193,25.4795,25.5193,121526.0
2016-04-11 11:50:00,32.0,32.0,31.97,32.0,120034.0,25.5193,25.5193,25.4954,25.5193,120034.0
2016-04-11 11:55:00,32.0,32.02,31.97,32.02,123152.0,25.5193,25.5353,25.4954,25.5353,123152.0
2016-04-11 12:00:00,32.03,32.04,32.0,32.0,57407.0,25.5433,25.5512,25.5193,25.5193,57407.0
2016-04-11 12:05:00,32.01,32.01,31.96,31.99,71615.0,25.5273,25.5273,25.4875,25.5114,71615.0
2016-04-11 12:10:00,31.99,32.03,31.96,32.02,74147.0,25.5114,25.5433,25.4875,25.5353,74147.0
2016-04-11 12:15:00,32.02,32.03,32.0,32.02,107819.0,25.5353,25.5433,25.5193,25.5353,107819.0
2016-04-11 12:20:00,32.02,32.03,31.99,32.02,58419.0,25.5353,25.5433,25.5114,25.5353,58419.0
2016-04-11 12:25:00,32.03,32.03,32.0,32.0,86873.0,25.5433,25.5433,25.5193,25.5193,86873.0
2016-04-11 12:30:00,32.01,32.02,31.96,31.96,63507.0,25.5273,25.5353,25.4875,25.4875,63507.0
2016-04-11 12:35:00,31.96,31.98,31.94,31.95,89334.0,25.4875,25.5034,25.4715,25.4795,89334.0
2016-04-11 12:40:00,31.95,32.01,31.94,32.01,103215.0,25.4795,25.5273,25.4715,25.5273,103215.0
2016-04-11 12:45:00,32.0,32.06,32.0,32.05,96305.0,25.5193,25.5672,25.5193,25.5592,96305.0
2016-04-11 12:50:00,32.05,32.12,32.05,32.08,275896.0,25.5592,25.615,25.5592,25.5831,275896.0
2016-04-11 12:55:00,32.08,32.11,32.08,32.11,144299.0,25.5831,25.6071,25.5831,25.6071,144299.0
2016-04-11 13:00:00,32.11,32.12,32.08,32.09,110141.0,25.6071,25.615,25.5831,25.5911,110141.0
2016-04-11 13:05:00,32.1,32.12,32.09,32.11,105256.0,25.5991,25.615,25.5911,25.6071,105256.0
2016-04-11 13:10:00,32.1,32.12,32.09,32.1,143141.0,25.5991,25.615,25.5911,25.5991,143141.0
2016-04-11 13:15:00,32.1,32.11,32.05,32.05,86885.0,25.5991,25.6071,25.5592,25.5592,86885.0
2016-04-11 13:20:00,32.06,32.1,32.06,32.08,61151.0,25.5672,25.5991,25.5672,25.5831,61151.0
2016-04-11 13:25:00,32.07,32.07,32.0,32.03,113602.0,25.5752,25.5752,25.5193,25.5433,113602.0
2016-04-11 13:30:00,32.03,32.07,32.03,32.05,53815.0,25.5433,25.5752,25.5433,25.5592,53815.0
2016-04-11 13:35:00,32.05,32.05,31.96,31.97,330422.0,25.5592,25.5592,25.4875,25.4954,330422.0
2016-04-11 13:40:00,31.98,32.01,31.96,32.0,69699.0,25.5034,25.5273,25.4875,25.5193,69699.0
2016-04-11 13:45:00,32.0,32.0,31.94,31.97,178654.0,25.5193,25.5193,25.4715,25.4954,178654.0
2016-04-11 13:50:00,31.96,31.98,31.93,31.95,106702.0,25.4875,25.5034,25.4635,25.4795,106702.0
2016-04-11 13:55:00,31.95,31.97,31.94,31.96,76821.0,25.4795,25.4954,25.4715,25.4875,76821.0
2016-04-11 14:00:00,31.96,31.98,31.91,31.91,206783.0,25.4875,25.5034,25.4476,25.4476,206783.0
2016-04-11 14:05:00,31.91,31.94,31.89,31.9,115136.0,25.4476,25.4715,25.4316,25.4396,115136.0
2016-04-11 14:10:00,31.9,31.96,31.9,31.93,91186.0,25.4396,25.4875,25.4396,25.4635,91186.0
2016-04-11 14:15:00,31.93,32.0,31.92,31.99,102934.0,25.4635,25.5193,25.4556,25.5114,102934.0
2016-04-11 14:20:00,31.99,32.0,31.93,31.95,121151.0,25.5114,25.5193,25.4635,25.4795,121151.0
2016-04-11 14:25:00,31.95,31.96,31.91,31.92,91769.0,25.4795,25.4875,25.4476,25.4556,91769.0
2016-04-11 14:30:00,31.92,31.97,31.91,31.94,98604.0,25.4556,25.4954,25.4476,25.4715,98604.0
2016-04-11 14:35:00,31.94,31.98,31.92,31.96,176530.0,25.4715,25.5034,25.4556,25.4875,176530.0
2016-04-11 14:40:00,31.96,31.96,31.94,31.96,61757.0,25.4875,25.4875,25.4715,25.4875,61757.0
2016-04-11 14:45:00,31.96,31.97,31.92,31.95,153321.0,25.4875,25.4954,25.4556,25.4795,153321.0
2016-04-11 14:50:00,31.96,31.97,31.91,31.96,161755.0,25.4875,25.4954,25.4476,25.4875,161755.0
2016-04-11 14:55:00,31.96,31.96,31.92,31.96,114315.0,25.4875,25.4875,25.4556,25.4875,114315.0
2016-04-11 15:00:00,31.95,31.96,31.89,31.91,158994.0,25.4795,25.4875,25.4316,25.4476,158994.0
2016-04-11 15:05:00,31.9,31.9,31.83,31.85,164525.0,25.4396,25.4396,25.3838,25.3997,164525.0
2016-04-11 15:10:00,31.86,31.9,31.83,31.86,110541.0,25.4077,25.4396,25.3838,25.4077,110541.0
2016-04-11 15:15:00,31.86,31.86,31.82,31.84,145299.0,25.4077,25.4077,25.3758,25.3918,145299.0
2016-04-11 15:20:00,31.83,31.85,31.83,31.83,135045.0,25.3838,25.3997,25.3838,25.3838,135045.0
2016-04-11 15:25:00,31.84,31.86,31.78,31.78,205942.0,25.3918,25.4077,25.3439,25.3439,205942.0
2016-04-11 15:30:00,31.79,31.81,31.76,31.77,232396.0,25.3519,25.3678,25.328,25.3359,232396.0
2016-04-11 15:35:00,31.77,31.81,31.76,31.76,193710.0,25.3359,25.3678,25.328,25.328,193710.0
2016-04-11 15:40:00,31.77,31.78,31.72,31.75,315826.0,25.3359,25.3439,25.2961,25.32,315826.0
2016-04-11 15:45:00,31.75,31.79,31.74,31.76,381952.0,25.32,25.3519,25.312,25.328,381952.0
2016-04-11 15:50:00,31.76,31.76,31.7,31.74,678711.0,25.328,25.328,25.2801,25.312,678711.0
2016-04-11 15:55:00,31.74,31.74,31.66,31.68,1380880.0,25.312,25.312,25.2482,25.2642,1380880.0
2016-04-12 09:30:00,31.86,31.88,31.66,31.67,670649.0,25.4077,25.4237,25.2482,25.2562,670649.0
2016-04-12 09:35:00,31.67,31.77,31.66,31.66,268841.0,25.2562,25.3359,25.2482,25.2482,268841.0
2016-04-12 09:40:00,31.66,31.77,31.64,31.76,211457.0,25.2482,25.3359,25.2323,25.328,211457.0
2016-04-12 09:45:00,31.76,31.83,31.72,31.73,262937.0,25.328,25.3838,25.2961,25.304,262937.0
2016-04-12 09:50:00,31.74,31.8,31.73,31.76,256558.0,25.312,25.3599,25.304,25.328,256558.0
2016-04-12 09:55:00,31.75,31.76,31.63,31.66,181434.0,25.32,25.328,25.2243,25.2482,181434.0
2016-04-12 10:00:00,31.66,31.72,31.62,31.62,168381.0,25.2482,25.2961,25.2163,25.2163,168381.0
2016-04-12 10:05:00,31.63,31.63,31.57,31.57,218616.0,25.2243,25.2243,25.1764,25.1764,218616.0
2016-04-12 10:10:00,31.57,31.57,31.44,31.44,413139.0,25.1764,25.1764,25.0728,25.0728,413139.0
2016-04-12 10:15:00,31.44,31.5,31.39,31.49,384918.0,25.0728,25.1206,25.0329,25.1126,384918.0
2016-04-12 10:20:00,31.5,31.5,31.38,31.39,604345.0,25.1206,25.1206,25.0249,25.0329,604345.0
2016-04-12 10:25:00,31.39,31.53,31.38,31.48,296548.0,25.0329,25.1445,25.0249,25.1047,296548.0
2016-04-12 10:30:00,31.48,31.64,31.47,31.56,323856.0,25.1047,25.2323,25.0967,25.1685,323856.0
2016-04-12 10:35:00,31.55,31.61,31.49,31.54,183726.0,25.1605,25.2083,25.1126,25.1525,183726.0
2016-04-12 10:40:00,31.54,31.6,31.53,31.6,226079.0,25.1525,25.2004,25.1445,25.2004,226079.0
2016-04-12 10:45:00,31.6,31.61,31.51,31.53,216826.0,25.2004,25.2083,25.1286,25.1445,216826.0
2016-04-12 10:50:00,31.52,31.69,31.52,31.66,367168.0,25.1366,25.2721,25.1366,25.2482,367168.0
2016-04-12 10:55:00,31.66,31.72,31.65,31.66,182425.0,25.2482,25.2961,25.2402,25.2482,182425.0
2016-04-12 11:00:00,31.67,31.69,31.61,31.63,148221.0,25.2562,25.2721,25.2083,25.2243,148221.0
2016-04-12 11:05:00,31.64,31.7,31.63,31.69,195412.0,25.2323,25.2801,25.2243,25.2721,195412.0
2016-04-12 11:10:00,31.7,31.75,31.69,31.74,268314.0,25.2801,25.32,25.2721,25.312,268314.0
2016-04-12 11:15:00,31.74,31.81,31.72,31.8,195472.0,25.312,25.3678,25.2961,25.3599,195472.0
2016-04-12 11:20:00,31.81,31.86,31.77,31.85,238925.0,25.3678,25.4077,25.3359,25.3997,238925.0
2016-04-12 11:25:00,31.85,31.85,31.8,31.81,143964.0,25.3997,25.3997,25.3599,25.3678,143964.0
2016-04-12 11:30:00,31.81,31.83,31.79,31.81,197227.0,25.3678,25.3838,25.3519,25.3678,197227.0
2016-04-12 11:35:00,31.81,31.85,31.78,31.79,107333.0,25.3678,25.3997,25.3439,25.3519,107333.0
2016-04-12 11:40:00,31.79,31.8,31.76,31.77,84471.0,25.3519,25.3599,25.328,25.3359,84471.0
2016-04-12 11:45:00,31.76,31.82,31.76,31.79,80988.0,25.328,25.3758,25.328,25.3519,80988.0
2016-04-12 11:50:00,31.8,31.81,31.76,31.77,96731.0,25.3599,25.3678,25.328,25.3359,96731.0
2016-04-12 11:55:00,31.77,31.81,31.76,31.81,67136.0,25.3359,25.3678,25.328,25.3678,67136.0
2016-04-12 12:00:00,31.8,31.81,31.79,31.8,138909.0,25.3599,25.3678,25.3519,25.3599,138909.0
2016-04-12 12:05:00,31.79,31.82,31.79,31.81,198234.0,25.3519,25.3758,25.3519,25.3678,198234.0
2016-04-12 12:10:00,31.82,31.82,31.81,31.81,110391.0,25.3758,25.3758,25.3678,25.3678,110391.0
2016-04-12 12:15:00,31.82,31.89,31.81,31.87,254284.0,25.3758,25.4316,25.3678,25.4157,254284.0
2016-04-12 12:20:00,31.88,31.89,31.86,31.88,101344.0,25.4237,25.4316,25.4077,25.4237,101344.0
2016-04-12 12:25:00,31.87,31.88,31.82,31.82,82153.0,25.4157,25.4237,25.3758,25.3758,82153.0
2016-04-12 12:30:00,31.82,31.86,31.79,31.81,121784.0,25.3758,25.4077,25.3519,25.3678,121784.0
2016-04-12 12:35:00,31.81,31.85,31.81,31.84,117673.0,25.3678,25.3997,25.3678,25.3918,117673.0
2016-04-12 12:40:00,31.84,31.89,31.84,31.85,111270.0,25.3918,25.4316,25.3918,25.3997,111270.0
2016-04-12 12:45:00,31.85,31.85,31.81,31.82,107729.0,25.3997,25.3997,25.3678,25.3758,107729.0
2016-04-12 12:50:00,31.82,31.87,31.81,31.87,141465.0,25.3758,25.4157,25.3678,25.4157,141465.0
2016-04-12 12:55:00,31.86,31.86,31.81,31.82,104181.0,25.4077,25.4077,25.3678,25.3758,104181.0
2016-04-12 13:00:00,31.82,31.85,31.81,31.83,80838.0,25.3758,25.3997,25.3678,25.3838,80838.0
2016-04-12 13:05:00,31.83,31.84,31.81,31.84,65405.0,25.3838,25.3918,25.3678,25.3918,65405.0
2016-04-12 13:10:00,31.84,31.85,31.8,31.82,91588.0,25.3918,25.3997,25.3599,25.3758,91588.0
2016-04-12 13:15:00,31.82,31.82,31.77,31.78,88609.0,25.3758,25.3758,25.3359,25.3439,88609.0
2016-04-12 13:20:00,31.78,31.81,31.77,31.8,96327.0,25.3439,25.3678,25.3359,25.3599,96327.0
2016-04-12 13:25:00,31.79,31.81,31.79,31.8,85239.0,25.3519,25.3678,25.3519,25.3599,85239.0
2016-04-12 13:30:00,31.79,31.83,31.78,31.78,164280.0,25.3519,25.3838,25.3439,25.3439,164280.0
2016-04-12 13:35:00,31.79,31.79,31.77,31.79,97032.0,25.3519,25.3519,25.3359,25.3519,97032.0
2016-04-12 13:40:00,31.79,31.81,31.78,31.81,84977.0,25.3519,25.3678,25.3439,25.3678,84977.0
2016-04-12 13:45:00,31.81,31.82,31.78,31.8,106904.0,25.3678,25.3758,25.3439,25.3599,106904.0
2016-04-12 13:50:00,31.8,31.81,31.77,31.8,90665.0,25.3599,25.3678,25.3359,25.3599,90665.0
2016-04-12 13:55:00,31.79,31.82,31.79,31.81,127053.0,25.3519,25.3758,25.3519,25.3678,127053.0
2016-04-12 14:00:00,31.81,31.82,31.79,31.8,131321.0,25.3678,25.3758,25.3519,25.3599,131321.0
2016-04-12 14:05:00,31.81,31.81,31.77,31.79,148200.0,25.3678,25.3678,25.3359,25.3519,148200.0
2016-04-12 14:10:00,31.8,31.88,31.79,31.87,130624.0,25.3599,25.4237,25.3519,25.4157,130624.0
2016-04-12 14:15:00,31.86,31.92,31.85,31.87,168619.0,25.4077,25.4556,25.3997,25.4157,168619.0
2016-04-12 14:20:00,31.87,31.87,31.83,31.85,103661.0,25.4157,25.4157,25.3838,25.3997,103661.0
2016-04-12 14:25:00,31.84,31.86,31.82,31.83,112932.0,25.3918,25.4077,25.3758,25.3838,112932.0
2016-04-12 14:30:00,31.83,31.84,31.81,31.82,82984.0,25.3838,25.3918,25.3678,25.3758,82984.0
2016-04-12 14:35:00,31.83,31.86,31.82,31.84,106177.0,25.3838,25.4077,25.3758,25.3918,106177.0
2016-04-12 14:40:00,31.84,31.86,31.82,31.83,246259.0,25.3918,25.4077,25.3758,25.3838,246259.0
2016-04-12 14:45:00,31.84,31.87,31.81,31.81,145981.0,25.3918,25.4157,25.3678,25.3678,145981.0
2016-04-12 14:50:00,31.81,31.85,31.81,31.85,209586.0,25.3678,25.3997,25.3678,25.3997,209586.0
2016-04-12 14:55:00,31.85,31.85,31.81,31.84,107101.0,25.3997,25.3997,25.3678,25.3918,107101.0
2016-04-12 15:00:00,31.84,31.9,31.83,31.87,185512.0,25.3918,25.4396,25.3838,25.4157,185512.0
2016-04-12 15:05:00,31.88,31.91,31.87,31.9,219634.0,25.4237,25.4476,25.4157,25.4396,219634.0
2016-04-12 15:10:00,31.9,31.92,31.89,31.91,144160.0,25.4396,25.4556,25.4316,25.4476,144160.0
2016-04-12 15:15:00,31.91,31.94,31.9,31.93,106427.0,25.4476,25.4715,25.4396,25.4635,106427.0
2016-04-12 15:20:00,31.94,31.94,31.84,31.86,174500.0,25.4715,25.4715,25.3918,25.4077,174500.0
2016-04-12 15:25:00,31.86,31.88,31.84,31.88,135656.0,25.4077,25.4237,25.3918,25.4237,135656.0
2016-04-12 15:30:00,31.87,31.9,31.85,31.9,142286.0,25.4157,25.4396,25.3997,25.4396,142286.0
2016-04-12 15:35:00,31.9,31.91,31.83,31.83,204077.0,25.4396,25.4476,25.3838,25.3838,204077.0
2016-04-12 15:40:00,31.84,31.84,31.78,31.78,366399.0,25.3918,25.3918,25.3439,25.3439,366399.0
2016-04-12 15:45:00,31.78,31.8,31.77,31.8,180360.0,25.3439,25.3599,25.3359,25.3599,180360.0
2016-04-12 15:50:00,31.79,31.83,31.78,31.81,275588.0,25.3519,25.3838,25.3439,25.3678,275588.0
2016-04-12 15:55:00,31.81,31.87,31.79,31.86,1010426.0,25.3678,25.4157,25.3519,25.4077,1010426.0
2016-04-13 09:30:00,32.01,32.06,31.95,31.98,584339.0,25.5273,25.5672,25.4795,25.5034,584339.0
2016-04-13 09:35:00,31.97,32.02,31.96,31.98,273112.0,25.4954,25.5353,25.4875,25.5034,273112.0
2016-04-13 09:40:00,31.97,32.03,31.95,32.02,443760.0,25.4954,25.5433,25.4795,25.5353,443760.0
2016-04-13 09:45:00,32.02,32.05,31.97,32.0,608697.0,25.5353,25.5592,25.4954,25.5193,608697.0
2016-04-13 09:50:00,32.0,32.06,31.99,32.05,379680.0,25.5193,25.5672,25.5114,25.5592,379680.0
2016-04-13 09:55:00,32.05,32.07,32.01,32.05,166068.0,25.5592,25.5752,25.5273,25.5592,166068.0
2016-04-13 10:00:00,32.05,32.05,31.98,31.99,139620.0,25.5592,25.5592,25.5034,25.5114,139620.0
2016-04-13 10:05:00,31.99,32.07,31.99,32.05,241824.0,25.5114,25.5752,25.5114,25.5592,241824.0
2016-04-13 10:10:00,32.05,32.08,32.04,32.07,391173.0,25.5592,25.5831,25.5512,25.5752,391173.0
2016-04-13 10:15:00,32.07,32.08,32.05,32.07,237355.0,25.5752,25.5831,25.5592,25.5752,237355.0
2016-04-13 10:20:00,32.06,32.08,32.01,32.02,505537.0,25.5672,25.5831,25.5273,25.5353,505537.0
2016-04-13 10:25:00,32.02,32.07,31.99,32.0,453814.0,25.5353,25.5752,25.5114,25.5193,453814.0
2016-04-13 10:30:00,32.0,32.01,31.96,31.99,284176.0,25.5193,25.5273,25.4875,25.5114,284176.0
2016-04-13 10:35:00,31.98,32.03,31.98,32.0,228994.0,25.5034,25.5433,25.5034,25.5193,228994.0
2016-04-13 10:40:00,31.99,32.01,31.97,32.01,169780.0,25.5114,25.5273,25.4954,25.5273,169780.0
2016-04-13 10:45:00,32.01,32.02,31.99,32.02,76241.0,25.5273,25.5353,25.5114,25.5353,76241.0
2016-04-13 10:50:00,32.02,32.07,31.99,32.07,145617.0,25.5353,25.5752,25.5114,25.5752,145617.0
2016-04-13 10:55:00,32.07,32.08,32.0,32.02,117611.0,25.5752,25.5831,25.5193,25.5353,117611.0
2016-04-13 11:00:00,32.01,32.05,32.0,32.04,75727.0,25.5273,25.5592,25.5193,25.5512,75727.0
2016-04-13 11:05:00,32.02,32.09,32.02,32.07,384847.0,25.5353,25.5911,25.5353,25.5752,384847.0
2016-04-13 11:10:00,32.07,32.1,32.04,32.07,139762.0,25.5752,25.5991,25.5512,25.5752,139762.0
2016-04-13 11:15:00,32.07,32.08,32.05,32.08,131110.0,25.5752,25.5831,25.5592,25.5831,131110.0
2016-04-13 11:20:00,32.08,32.1,32.06,32.06,138354.0,25.5831,25.5991,25.5672,25.5672,138354.0
2016-04-13 11:25:00,32.07,32.12,32.05,32.1,480083.0,25.5752,25.615,25.5592,25.5991,480083.0
2016-04-13 11:30:00,32.1,32.14,32.09,32.13,444976.0,25.5991,25.631,25.5911,25.623,444976.0
2016-04-13 11:35:00,32.13,32.16,32.12,32.15,162351.0,25.623,25.6469,25.615,25.639,162351.0
2016-04-13 11:40:00,32.15,32.15,32.11,32.14,92629.0,25.639,25.639,25.6071,25.631,92629.0
2016-04-13 11:45:00,32.15,32.16,32.14,32.15,107897.0,25.639,25.6469,25.631,25.639,107897.0
2016-04-13 11:50:00,32.15,32.17,32.1,32.11,195054.0,25.639,25.6549,25.5991,25.6071,195054.0
2016-04-13 11:55:00,32.11,32.14,32.09,32.09,85497.0,25.6071,25.631,25.5911,25.5911,85497.0
2016-04-13 12:00:00,32.09,32.11,32.05,32.09,104014.0,25.5911,25.6071,25.5592,25.5911,104014.0
2016-04-13 12:05:00,32.09,32.11,32.08,32.11,52616.0,25.5911,25.6071,25.5831,25.6071,52616.0
2016-04-13 12:10:00,32.1,32.13,32.07,32.07,63460.0,25.5991,25.623,25.5752,25.5752,63460.0
2016-04-13 12:15:00,32.07,32.09,32.06,32.07,78241.0,25.5752,25.5911,25.5672,25.5752,78241.0
2016-04-13 12:20:00,32.07,32.08,32.04,32.05,101735.0,25.5752,25.5831,25.5512,25.5592,101735.0
2016-04-13 12:25:00,32.05,32.11,32.05,32.1,94446.0,25.5592,25.6071,25.5592,25.5991,94446.0
2016-04-13 12:30:00,32.11,32.12,32.08,32.09,98741.0,25.6071,25.615,25.5831,25.5911,98741.0
2016-04-13 12:35:00,32.1,32.11,32.06,32.08,92589.0,25.5991,25.6071,25.5672,25.5831,92589.0
2016-04-13 12:40:00,32.08,32.12,32.08,32.09,80399.0,25.5831,25.615,25.5831,25.5911,80399.0
2016-04-13 12:45:00,32.09,32.12,32.08,32.09,115543.0,25.5911,25.615,25.5831,25.5911,115543.0
2016-04-13 12:50:00,32.09,32.1,32.06,32.08,110654.0,25.5911,25.5991,25.5672,25.5831,110654.0
2016-04-13 12:55:00,32.08,32.09,32.04,32.05,89070.0,25.5831,25.5911,25.5512,25.5592,89070.0
2016-04-13 13:00:00,32.06,32.09,32.03,32.03,125792.0,25.5672,25.5911,25.5433,25.5433,125792.0
2016-04-13 13:05:00,32.04,32.07,32.03,32.06,62680.0,25.5512,25.5752,25.5433,25.5672,62680.0
2016-04-13 13:10:00,32.06,32.08,32.04,32.05,117061.0,25.5672,25.5831,25.5512,25.5592,117061.0
2016-04-13 13:15:00,32.05,32.09,32.05,32.08,75822.0,25.5592,25.5911,25.5592,25.5831,75822.0
2016-04-13 13:20:00,32.08,32.1,32.06,32.08,55811.0,25.5831,25.5991,25.5672,25.5831,55811.0
2016-04-13 13:25:00,32.08,32.1,32.07,32.08,64540.0,25.5831,25.5991,25.5752,25.5831,64540.0
2016-04-13 13:30:00,32.09,32.1,32.07,32.09,130874.0,25.5911,25.5991,25.5752,25.5911,130874.0
2016-04-13 13:35:00,32.09,32.14,32.09,32.12,245986.0,25.5911,25.631,25.5911,25.615,245986.0
2016-04-13 13:40:00,32.13,32.13,32.09,32.09,173674.0,25.623,25.623,25.5911,25.5911,173674.0
2016-04-13 13:45:00,32.1,32.13,32.09,32.11,98430.0,25.5991,25.623,25.5911,25.6071,98430.0
2016-04-13 13:50:00,32.11,32.13,32.1,32.11,118307.0,25.6071,25.623,25.5991,25.6071,118307.0
2016-04-13 13:55:00,32.12,32.13,32.1,32.13,164716.0,25.615,25.623,25.5991,25.623,164716.0
2016-04-13 14:00:00,32.13,32.13,32.08,32.1,120080.0,25.623,25.623,25.5831,25.5991,120080.0
2016-04-13 14:05:00,32.11,32.15,32.1,32.14,148319.0,25.6071,25.639,25.5991,25.631,148319.0
2016-04-13 14:10:00,32.14,32.18,32.13,32.13,186987.0,25.631,25.6629,25.623,25.623,186987.0
2016-04-13 14:15:00,32.13,32.13,32.09,32.11,201923.0,25.623,25.623,25.5911,25.6071,201923.0
2016-04-13 14:20:00,32.11,32.13,32.1,32.12,101152.0,25.6071,25.623,25.5991,25.615,101152.0
2016-04-13 14:25:00,32.12,32.14,32.1,32.13,96801.0,25.615,25.631,25.5991,25.623,96801.0
2016-04-13 14:30:00,32.12,32.14,32.08,32.1,214457.0,25.615,25.631,25.5831,25.5991,214457.0
2016-04-13 14:35:00,32.1,32.11,32.09,32.1,190489.0,25.5991,25.6071,25.5911,25.5991,190489.0
2016-04-13 14:40:00,32.1,32.11,32.08,32.09,96367.0,25.5991,25.6071,25.5831,25.5911,96367.0
2016-04-13 14:45:00,32.09,32.1,32.06,32.08,217860.0,25.5911,25.5991,25.5672,25.5831,217860.0
2016-04-13 14:50:00,32.08,32.11,32.06,32.11,220752.0,25.5831,25.6071,25.5672,25.6071,220752.0
2016-04-13 14:55:00,32.11,32.11,32.1,32.1,141266.0,25.6071,25.6071,25.5991,25.5991,141266.0
2016-04-13 15:00:00,32.11,32.16,32.09,32.16,564532.0,25.6071,25.6469,25.5911,25.6469,564532.0
2016-04-13 15:05:00,32.16,32.17,32.14,32.16,326768.0,25.6469,25.6549,25.631,25.6469,326768.0
2016-04-13 15:10:00,32.16,32.17,32.15,32.15,206492.0,25.6469,25.6549,25.639,25.639,206492.0
2016-04-13 15:15:00,32.15,32.17,32.14,32.16,141744.0,25.639,25.6549,25.631,25.6469,141744.0
2016-04-13 15:20:00,32.16,32.16,32.13,32.16,168712.0,25.6469,25.6469,25.623,25.6469,168712.0
2016-04-13 15:25:00,32.16,32.17,32.15,32.16,163099.0,25.6469,25.6549,25.639,25.6469,163099.0
2016-04-13 15:30:00,32.17,32.18,32.14,32.16,457692.0,25.6549,25.6629,25.631,25.6469,457692.0
2016-04-13 15:35:00,32.16,32.17,32.14,32.15,443881.0,25.6469,25.6549,25.631,25.639,443881.0
2016-04-13 15:40:00,32.15,32.16,32.14,32.14,331902.0,25.639,25.6469,25.631,25.631,331902.0
2016-04-13 15:45:00,32.14,32.16,32.13,32.13,434978.0,25.631,25.6469,25.623,25.623,434978.0
2016-04-13 15:50:00,32.14,32.15,32.12,32.13,431703.0,25.631,25.639,25.615,25.623,431703.0
2016-04-13 15:55:00,32.13,32.14,32.12,32.13,1427166.0,25.623,25.631,25.615,25.623,1427166.0
2016-04-14 09:30:00,31.78,31.88,31.67,31.88,1091001.0,25.3439,25.4237,25.2562,25.4237,1091001.0
2016-04-14 09:35:00,31.88,31.89,31.74,31.75,430801.0,25.4237,25.4316,25.312,25.32,430801.0
2016-04-14 09:40:00,31.74,31.81,31.73,31.73,359447.0,25.312,25.3678,25.304,25.304,359447.0
2016-04-14 09:45:00,31.73,31.77,31.66,31.69,675272.0,25.304,25.3359,25.2482,25.2721,675272.0
2016-04-14 09:50:00,31.7,31.71,31.6,31.61,424104.0,25.2801,25.2881,25.2004,25.2083,424104.0
2016-04-14 09:55:00,31.62,31.66,31.56,31.6,402716.0,25.2163,25.2482,25.1685,25.2004,402716.0
2016-04-14 10:00:00,31.61,31.63,31.55,31.56,788389.0,25.2083,25.2243,25.1605,25.1685,788389.0
2016-04-14 10:05:00,31.56,31.67,31.55,31.67,257467.0,25.1685,25.2562,25.1605,25.2562,257467.0
2016-04-14 10:10:00,31.67,31.68,31.63,31.66,173106.0,25.2562,25.2642,25.2243,25.2482,173106.0
2016-04-14 10:15:00,31.67,31.69,31.63,31.68,171352.0,25.2562,25.2721,25.2243,25.2642,171352.0
2016-04-14 10:20:00,31.68,31.71,31.66,31.69,179141.0,25.2642,25.2881,25.2482,25.2721,179141.0
2016-04-14 10:25:00,31.68,31.7,31.67,31.69,177772.0,25.2642,25.2801,25.2562,25.2721,177772.0
2016-04-14 10:30:00,31.69,31.71,31.68,31.71,169585.0,25.2721,25.2881,25.2642,25.2881,169585.0
2016-04-14 10:35:00,31.71,31.71,31.65,31.65,203901.0,25.2881,25.2881,25.2402,25.2402,203901.0
2016-04-14 10:40:00,31.65,31.74,31.65,31.7,175915.0,25.2402,25.312,25.2402,25.2801,175915.0
2016-04-14 10:45:00,31.7,31.72,31.61,31.67,261238.0,25.2801,25.2961,25.2083,25.2562,261238.0
2016-04-14 10:50:00,31.66,31.76,31.65,31.75,256784.0,25.2482,25.328,25.2402,25.32,256784.0
2016-04-14 10:55:00,31.75,31.75,31.7,31.7,137248.0,25.32,25.32,25.2801,25.2801,137248.0
2016-04-14 11:00:00,31.69,31.75,31.68,31.72,168176.0,25.2721,25.32,25.2642,25.2961,168176.0
2016-04-14 11:05:00,31.73,31.76,31.71,31.75,73486.0,25.304,25.328,25.2881,25.32,73486.0
2016-04-14 11:10:00,31.75,31.78,31.75,31.76,127465.0,25.32,25.3439,25.32,25.328,127465.0
2016-04-14 11:15:00,31.76,31.77,31.74,31.75,289208.0,25.328,25.3359,25.312,25.32,289208.0
2016-04-14 11:20:00,31.74,31.76,31.73,31.76,89502.0,25.312,25.328,25.304,25.328,89502.0
2016-04-14 11:25:00,31.75,31.76,31.72,31.73,276768.0,25.32,25.328,25.2961,25.304,276768.0
2016-04-14 11:30:00,31.74,31.81,31.73,31.81,249461.0,25.312,25.3678,25.304,25.3678,249461.0
2016-04-14 11:35:00,31.8,31.81,31.76,31.76,251618.0,25.3599,25.3678,25.328,25.328,251618.0
2016-04-14 11:40:00,31.77,31.78,31.75,31.76,130995.0,25.3359,25.3439,25.32,25.328,130995.0
2016-04-14 11:45:00,31.77,31.8,31.77,31.8,175562.0,25.3359,25.3599,25.3359,25.3599,175562.0
2016-04-14 11:50:00,31.8,31.81,31.77,31.8,97834.0,25.3599,25.3678,25.3359,25.3599,97834.0
2016-04-14 11:55:00,31.79,31.81,31.78,31.79,139223.0,25.3519,25.3678,25.3439,25.3519,139223.0
2016-04-14 12:00:00,31.8,31.8,31.78,31.8,76224.0,25.3599,25.3599,25.3439,25.3599,76224.0
2016-04-14 12:05:00,31.8,31.81,31.79,31.8,209396.0,25.3599,25.3678,25.3519,25.3599,209396.0
2016-04-14 12:10:00,31.8,31.8,31.79,31.8,40349.0,25.3599,25.3599,25.3519,25.3599,40349.0
2016-04-14 12:15:00,31.8,31.8,31.79,31.79,163187.0,25.3599,25.3599,25.3519,25.3519,163187.0
2016-04-14 12:20:00,31.8,31.8,31.76,31.78,509616.0,25.3599,25.3599,25.328,25.3439,509616.0
2016-04-14 12:25:00,31.78,31.8,31.78,31.79,86311.0,25.3439,25.3599,25.3439,25.3519,86311.0
2016-04-14 12:30:00,31.79,31.8,31.77,31.79,93569.0,25.3519,25.3599,25.3359,25.3519,93569.0
2016-04-14 12:35:00,31.79,31.8,31.76,31.79,165017.0,25.3519,25.3599,25.328,25.3519,165017.0
2016-04-14 12:40:00,31.79,31.85,31.78,31.84,286840.0,25.3519,25.3997,25.3439,25.3918,286840.0
2016-04-14 12:45:00,31.84,31.84,31.79,31.8,192763.0,25.3918,25.3918,25.3519,25.3599,192763.0
2016-04-14 12:50:00,31.81,31.82,31.79,31.8,123007.0,25.3678,25.3758,25.3519,25.3599,123007.0
2016-04-14 12:55:00,31.8,31.84,31.79,31.83,116372.0,25.3599,25.3918,25.3519,25.3838,116372.0
2016-04-14 13:00:00,31.83,31.84,31.81,31.84,166116.0,25.3838,25.3918,25.3678,25.3918,166116.0
2016-04-14 13:05:00,31.84,31.86,31.81,31.82,260907.0,25.3918,25.4077,25.3678,25.3758,260907.0
2016-04-14 13:10:00,31.83,31.83,31.8,31.81,111395.0,25.3838,25.3838,25.3599,25.3678,111395.0
2016-04-14 13:15:00,31.8,31.84,31.8,31.83,87764.0,25.3599,25.3918,25.3599,25.3838,87764.0
2016-04-14 13:20:00,31.82,31.83,31.81,31.82,75845.0,25.3758,25.3838,25.3678,25.3758,75845.0
2016-04-14 13:25:00,31.82,31.83,31.8,31.83,77362.0,25.3758,25.3838,25.3599,25.3838,77362.0
2016-04-14 13:30:00,31.83,31.83,31.81,31.82,51106.0,25.3838,25.3838,25.3678,25.3758,51106.0
2016-04-14 13:35:00,31.82,31.84,31.81,31.83,76634.0,25.3758,25.3918,25.3678,25.3838,76634.0
2016-04-14 13:40:00,31.83,31.84,31.81,31.83,166503.0,25.3838,25.3918,25.3678,25.3838,166503.0
2016-04-14 13:45:00,31.83,31.83,31.78,31.8,180641.0,25.3838,25.3838,25.3439,25.3599,180641.0
2016-04-14 13:50:00,31.79,31.8,31.77,31.79,104397.0,25.3519,25.3599,25.3359,25.3519,104397.0
2016-04-14 13:55:00,31.79,31.8,31.75,31.76,194581.0,25.3519,25.3599,25.32,25.328,194581.0
2016-04-14 14:00:00,31.76,31.8,31.75,31.8,109754.0,25.328,25.3599,25.32,25.3599,109754.0
2016-04-14 14:05:00,31.8,31.84,31.79,31.83,274643.0,25.3599,25.3918,25.3519,25.3838,274643.0
2016-04-14 14:10:00,31.84,31.84,31.82,31.83,120343.0,25.3918,25.3918,25.3758,25.3838,120343.0
2016-04-14 14:15:00,31.84,31.85,31.81,31.82,158397.0,25.3918,25.3997,25.3678,25.3758,158397.0
2016-04-14 14:20:00,31.82,31.84,31.82,31.83,181192.0,25.3758,25.3918,25.3758,25.3838,181192.0
2016-04-14 14:25:00,31.83,31.83,31.79,31.8,402539.0,25.3838,25.3838,25.3519,25.3599,402539.0
2016-04-14 14:30:00,31.8,31.81,31.79,31.8,107935.0,25.3599,25.3678,25.3519,25.3599,107935.0
2016-04-14 14:35:00,31.8,31.81,31.79,31.81,129584.0,25.3599,25.3678,25.3519,25.3678,129584.0
2016-04-14 14:40:00,31.81,31.84,31.8,31.83,111654.0,25.3678,25.3918,25.3599,25.3838,111654.0
2016-04-14 14:45:00,31.82,31.85,31.8,31.83,239051.0,25.3758,25.3997,25.3599,25.3838,239051.0
2016-04-14 14:50:00,31.83,31.83,31.8,31.82,240862.0,25.3838,25.3838,25.3599,25.3758,240862.0
2016-04-14 14:55:00,31.82,31.84,31.78,31.79,292531.0,25.3758,25.3918,25.3439,25.3519,292531.0
2016-04-14 15:00:00,31.79,31.82,31.78,31.8,187673.0,25.3519,25.3758,25.3439,25.3599,187673.0
2016-04-14 15:05:00,31.8,31.84,31.78,31.82,235679.0,25.3599,25.3918,25.3439,25.3758,235679.0
2016-04-14 15:10:00,31.82,31.83,31.74,31.75,477317.0,25.3758,25.3838,25.312,25.32,477317.0
2016-04-14 15:15:00,31.75,31.77,31.73,31.75,640431.0,25.32,25.3359,25.304,25.32,640431.0
2016-04-14 15:20:00,31.75,31.77,31.74,31.75,249778.0,25.32,25.3359,25.312,25.32,249778.0
2016-04-14 15:25:00,31.75,31.77,31.74,31.74,434327.0,25.32,25.3359,25.312,25.312,434327.0
2016-04-14 15:30:00,31.75,31.78,31.74,31.77,292171.0,25.32,25.3439,25.312,25.3359,292171.0
2016-04-14 15:35:00,31.77,31.81,31.76,31.81,127697.0,25.3359,25.3678,25.328,25.3678,127697.0
2016-04-14 15:40:00,31.81,31.82,31.8,31.8,200007.0,25.3678,25.3758,25.3599,25.3599,200007.0
2016-04-14 15:45:00,31.81,31.82,31.78,31.79,400556.0,25.3678,25.3758,25.3439,25.3519,400556.0
2016-04-14 15:50:00,31.79,31.82,31.78,31.82,367837.0,25.3519,25.3758,25.3439,25.3758,367837.0
2016-04-14 15:55:00,31.82,31.82,31.79,31.8,828352.0,25.3758,25.3758,25.3519,25.3599,828352.0
2016-04-15 09:30:00,31.79,31.8,31.4,31.43,3557669.0,25.3519,25.3599,25.0409,25.0648,3557669.0
2016-04-15 09:35:00,31.42,31.56,31.38,31.52,817436.0,25.0568,25.1685,25.0249,25.1366,817436.0
2016-04-15 09:40:00,31.51,31.68,31.51,31.63,531518.0,25.1286,25.2642,25.1286,25.2243,531518.0
2016-04-15 09:45:00,31.64,31.67,31.58,31.66,321985.0,25.2323,25.2562,25.1844,25.2482,321985.0
2016-04-15 09:50:00,31.67,31.73,31.66,31.71,351626.0,25.2562,25.304,25.2482,25.2881,351626.0
2016-04-15 09:55:00,31.72,31.78,31.67,31.74,240679.0,25.2961,25.3439,25.2562,25.312,240679.0
2016-04-15 10:00:00,31.74,31.76,31.67,31.68,254175.0,25.312,25.328,25.2562,25.2642,254175.0
2016-04-15 10:05:00,31.68,31.75,31.64,31.7,354836.0,25.2642,25.32,25.2323,25.2801,354836.0
2016-04-15 10:10:00,31.7,31.71,31.68,31.7,198626.0,25.2801,25.2881,25.2642,25.2801,198626.0
2016-04-15 10:15:00,31.69,31.7,31.64,31.7,174542.0,25.2721,25.2801,25.2323,25.2801,174542.0
2016-04-15 10:20:00,31.7,31.74,31.65,31.72,176682.0,25.2801,25.312,25.2402,25.2961,176682.0
2016-04-15 10:25:00,31.71,31.74,31.69,31.7,266612.0,25.2881,25.312,25.2721,25.2801,266612.0
2016-04-15 10:30:00,31.7,31.78,31.69,31.78,428286.0,25.2801,25.3439,25.2721,25.3439,428286.0
2016-04-15 10:35:00,31.77,31.78,31.74,31.75,268525.0,25.3359,25.3439,25.312,25.32,268525.0
2016-04-15 10:40:00,31.75,31.8,31.75,31.78,193728.0,25.32,25.3599,25.32,25.3439,193728.0
2016-04-15 10:45:00,31.78,31.84,31.77,31.83,301604.0,25.3439,25.3918,25.3359,25.3838,301604.0
2016-04-15 10:50:00,31.83,31.85,31.8,31.84,457039.0,25.3838,25.3997,25.3599,25.3918,457039.0
2016-04-15 10:55:00,31.83,31.84,31.77,31.81,178870.0,25.3838,25.3918,25.3359,25.3678,178870.0
2016-04-15 11:00:00,31.81,31.85,31.78,31.81,164818.0,25.3678,25.3997,25.3439,25.3678,164818.0
2016-04-15 11:05:00,31.82,31.88,31.79,31.87,187534.0,25.3758,25.4237,25.3519,25.4157,187534.0
2016-04-15 11:10:00,31.87,31.89,31.83,31.87,269459.0,25.4157,25.4316,25.3838,25.4157,269459.0
2016-04-15 11:15:00,31.86,31.88,31.83,31.84,209943.0,25.4077,25.4237,25.3838,25.3918,209943.0
2016-04-15 11:20:00,31.84,31.87,31.83,31.86,154927.0,25.3918,25.4157,25.3838,25.4077,154927.0
2016-04-15 11:25:00,31.86,31.88,31.83,31.87,329221.0,25.4077,25.4237,25.3838,25.4157,329221.0
2016-04-15 11:30:00,31.87,31.88,31.82,31.83,266400.0,25.4157,25.4237,25.3758,25.3838,266400.0
2016-04-15 11:35:00,31.84,31.84,31.79,31.8,179462.0,25.3918,25.3918,25.3519,25.3599,179462.0
2016-04-15 11:40:00,31.79,31.82,31.78,31.82,137596.0,25.3519,25.3758,25.3439,25.3758,137596.0
2016-04-15 11:45:00,31.82,31.83,31.8,31.8,70183.0,25.3758,25.3838,25.3599,25.3599,70183.0
2016-04-15 11:50:00,31.81,31.85,31.8,31.84,87626.0,25.3678,25.3997,25.3599,25.3918,87626.0
2016-04-15 11:55:00,31.83,31.84,31.82,31.82,52231.0,25.3838,25.3918,25.3758,25.3758,52231.0
2016-04-15 12:00:00,31.83,31.84,31.82,31.83,109859.0,25.3838,25.3918,25.3758,25.3838,109859.0
2016-04-15 12:05:00,31.82,31.84,31.82,31.84,59991.0,25.3758,25.3918,25.3758,25.3918,59991.0
2016-04-15 12:10:00,31.84,31.85,31.83,31.85,48968.0,25.3918,25.3997,25.3838,25.3997,48968.0
2016-04-15 12:15:00,31.85,31.86,31.81,31.83,148031.0,25.3997,25.4077,25.3678,25.3838,148031.0
2016-04-15 12:20:00,31.83,31.85,31.82,31.85,51118.0,25.3838,25.3997,25.3758,25.3997,51118.0
2016-04-15 12:25:00,31.84,31.85,31.82,31.85,107714.0,25.3918,25.3997,25.3758,25.3997,107714.0
2016-04-15 12:30:00,31.85,31.85,31.83,31.83,52513.0,25.3997,25.3997,25.3838,25.3838,52513.0
2016-04-15 12:35:00,31.84,31.85,31.81,31.85,98480.0,25.3918,25.3997,25.3678,25.3997,98480.0
2016-04-15 12:40:00,31.85,31.85,31.82,31.84,81527.0,25.3997,25.3997,25.3758,25.3918,81527.0
2016-04-15 12:45:00,31.84,31.86,31.82,31.86,132335.0,25.3918,25.4077,25.3758,25.4077,132335.0
2016-04-15 12:50:00,31.86,31.86,31.81,31.82,179445.0,25.4077,25.4077,25.3678,25.3758,179445.0
2016-04-15 12:55:00,31.82,31.82,31.79,31.79,60325.0,25.3758,25.3758,25.3519,25.3519,60325.0
2016-04-15 13:00:00,31.8,31.83,31.69,31.73,617616.0,25.3599,25.3838,25.2721,25.304,617616.0
2016-04-15 13:05:00,31.73,31.76,31.71,31.76,157882.0,25.304,25.328,25.2881,25.328,157882.0
2016-04-15 13:10:00,31.76,31.78,31.73,31.77,148873.0,25.328,25.3439,25.304,25.3359,148873.0
2016-04-15 13:15:00,31.77,31.8,31.76,31.77,122764.0,25.3359,25.3599,25.328,25.3359,122764.0
2016-04-15 13:20:00,31.78,31.81,31.77,31.77,115184.0,25.3439,25.3678,25.3359,25.3359,115184.0
2016-04-15 13:25:00,31.77,31.77,31.71,31.72,221535.0,25.3359,25.3359,25.2881,25.2961,221535.0
2016-04-15 13:30:00,31.71,31.72,31.68,31.71,138822.0,25.2881,25.2961,25.2642,25.2881,138822.0
2016-04-15 13:35:00,31.71,31.72,31.66,31.68,146399.0,25.2881,25.2961,25.2482,25.2642,146399.0
2016-04-15 13:40:00,31.68,31.69,31.66,31.68,171181.0,25.2642,25.2721,25.2482,25.2642,171181.0
2016-04-15 13:45:00,31.68,31.75,31.67,31.74,109709.0,25.2642,25.32,25.2562,25.312,109709.0
2016-04-15 13:50:00,31.74,31.76,31.74,31.75,138617.0,25.312,25.328,25.312,25.32,138617.0
2016-04-15 13:55:00,31.76,31.78,31.75,31.75,88486.0,25.328,25.3439,25.32,25.32,88486.0
2016-04-15 14:00:00,31.76,31.76,31.69,31.7,289934.0,25.328,25.328,25.2721,25.2801,289934.0
2016-04-15 14:05:00,31.7,31.73,31.62,31.63,429757.0,25.2801,25.304,25.2163,25.2243,429757.0
2016-04-15 14:10:00,31.64,31.65,31.56,31.57,991048.0,25.2323,25.2402,25.1685,25.1764,991048.0
2016-04-15 14:15:00,31.56,31.57,31.52,31.57,420773.0,25.1685,25.1764,25.1366,25.1764,420773.0
2016-04-15 14:20:00,31.56,31.61,31.56,31.58,212445.0,25.1685,25.2083,25.1685,25.1844,212445.0
2016-04-15 14:25:00,31.58,31.62,31.56,31.62,307882.0,25.1844,25.2163,25.1685,25.2163,307882.0
2016-04-15 14:30:00,31.62,31.63,31.58,31.61,179902.0,25.2163,25.2243,25.1844,25.2083,179902.0
2016-04-15 14:35:00,31.61,31.62,31.59,31.6,176780.0,25.2083,25.2163,25.1924,25.2004,176780.0
2016-04-15 14:40:00,31.61,31.61,31.55,31.56,304606.0,25.2083,25.2083,25.1605,25.1685,304606.0
2016-04-15 14:45:00,31.56,31.57,31.54,31.55,256341.0,25.1685,25.1764,25.1525,25.1605,256341.0
2016-04-15 14:50:00,31.55,31.55,31.51,31.55,241246.0,25.1605,25.1605,25.1286,25.1605,241246.0
2016-04-15 14:55:00,31.55,31.55,31.53,31.54,229524.0,25.1605,25.1605,25.1445,25.1525,229524.0
2016-04-15 15:00:00,31.54,31.56,31.53,31.56,202149.0,25.1525,25.1685,25.1445,25.1685,202149.0
2016-04-15 15:05:00,31.56,31.56,31.52,31.55,392101.0,25.1685,25.1685,25.1366,25.1605,392101.0
2016-04-15 15:10:00,31.55,31.6,31.54,31.55,313828.0,25.1605,25.2004,25.1525,25.1605,313828.0
2016-04-15 15:15:00,31.55,31.56,31.51,31.53,427241.0,25.1605,25.1685,25.1286,25.1445,427241.0
2016-04-15 15:20:00,31.52,31.58,31.52,31.58,228020.0,25.1366,25.1844,25.1366,25.1844,228020.0
2016-04-15 15:25:00,31.58,31.59,31.57,31.58,141774.0,25.1844,25.1924,25.1764,25.1844,141774.0
2016-04-15 15:30:00,31.58,31.6,31.57,31.57,271879.0,25.1844,25.2004,25.1764,25.1764,271879.0
2016-04-15 15:35:00,31.57,31.58,31.56,31.58,198857.0,25.1764,25.1844,25.1685,25.1844,198857.0
2016-04-15 15:40:00,31.57,31.58,31.57,31.57,189682.0,25.1764,25.1844,25.1764,25.1764,189682.0
2016-04-15 15:45:00,31.58,31.58,31.52,31.52,550141.0,25.1844,25.1844,25.1366,25.1366,550141.0
2016-04-15 15:50:00,31.53,31.53,31.51,31.52,658395.0,25.1445,25.1445,25.1286,25.1366,658395.0
2016-04-15 15:55:00,31.52,31.52,31.45,31.46,2182519.0,25.1366,25.1366,25.0807,25.0887,2182519.0
2016-04-18 09:30:00,31.43,31.55,31.38,31.4,770610.0,25.0648,25.1605,25.0249,25.0409,770610.0
2016-04-18 09:35:00,31.41,31.55,31.38,31.55,486930.0,25.0488,25.1605,25.0249,25.1605,486930.0
2016-04-18 09:40:00,31.55,31.69,31.54,31.57,557755.0,25.1605,25.2721,25.1525,25.1764,557755.0
2016-04-18 09:45:00,31.57,31.58,31.52,31.55,269712.0,25.1764,25.1844,25.1366,25.1605,269712.0
2016-04-18 09:50:00,31.55,31.56,31.52,31.55,237117.0,25.1605,25.1685,25.1366,25.1605,237117.0
2016-04-18 09:55:00,31.55,31.56,31.53,31.55,132950.0,25.1605,25.1685,25.1445,25.1605,132950.0
2016-04-18 10:00:00,31.55,31.61,31.53,31.55,385219.0,25.1605,25.2083,25.1445,25.1605,385219.0
2016-04-18 10:05:00,31.55,31.58,31.52,31.53,291682.0,25.1605,25.1844,25.1366,25.1445,291682.0
2016-04-18 10:10:00,31.53,31.59,31.5,31.59,263795.0,25.1445,25.1924,25.1206,25.1924,263795.0
2016-04-18 10:15:00,31.59,31.63,31.56,31.57,158122.0,25.1924,25.2243,25.1685,25.1764,158122.0
2016-04-18 10:20:00,31.57,31.59,31.55,31.56,171792.0,25.1764,25.1924,25.1605,25.1685,171792.0
2016-04-18 10:25:00,31.57,31.61,31.52,31.54,298830.0,25.1764,25.2083,25.1366,25.1525,298830.0
2016-04-18 10:30:00,31.54,31.57,31.52,31.56,547451.0,25.1525,25.1764,25.1366,25.1685,547451.0
2016-04-18 10:35:00,31.55,31.6,31.54,31.6,262567.0,25.1605,25.2004,25.1525,25.2004,262567.0
2016-04-18 10:40:00,31.59,31.6,31.5,31.51,579254.0,25.1924,25.2004,25.1206,25.1286,579254.0
2016-04-18 10:45:00,31.51,31.53,31.5,31.52,201541.0,25.1286,25.1445,25.1206,25.1366,201541.0
2016-04-18 10:50:00,31.51,31.53,31.48,31.52,376375.0,25.1286,25.1445,25.1047,25.1366,376375.0
2016-04-18 10:55:00,31.52,31.54,31.51,31.51,78322.0,25.1366,25.1525,25.1286,25.1286,78322.0
2016-04-18 11:00:00,31.51,31.54,31.5,31.54,106808.0,25.1286,25.1525,25.1206,25.1525,106808.0
2016-04-18 11:05:00,31.54,31.54,31.53,31.54,77591.0,25.1525,25.1525,25.1445,25.1525,77591.0
2016-04-18 11:10:00,31.53,31.55,31.52,31.55,161266.0,25.1445,25.1605,25.1366,25.1605,161266.0
2016-04-18 11:15:00,31.55,31.55,31.52,31.53,124803.0,25.1605,25.1605,25.1366,25.1445,124803.0
2016-04-18 11:20:00,31.53,31.56,31.52,31.53,341413.0,25.1445,25.1685,25.1366,25.1445,341413.0
2016-04-18 11:25:00,31.52,31.55,31.5,31.52,116827.0,25.1366,25.1605,25.1206,25.1366,116827.0
2016-04-18 11:30:00,31.52,31.55,31.51,31.52,116802.0,25.1366,25.1605,25.1286,25.1366,116802.0
2016-04-18 11:35:00,31.52,31.53,31.47,31.47,268429.0,25.1366,25.1445,25.0967,25.0967,268429.0
2016-04-18 11:40:00,31.48,31.51,31.47,31.48,221699.0,25.1047,25.1286,25.0967,25.1047,221699.0
2016-04-18 11:45:00,31.48,31.51,31.47,31.48,142406.0,25.1047,25.1286,25.0967,25.1047,142406.0
2016-04-18 11:50:00,31.48,31.55,31.45,31.51,208743.0,25.1047,25.1605,25.0807,25.1286,208743.0
2016-04-18 11:55:00,31.52,31.52,31.48,31.48,192250.0,25.1366,25.1366,25.1047,25.1047,192250.0
2016-04-18 12:00:00,31.48,31.54,31.48,31.53,172592.0,25.1047,25.1525,25.1047,25.1445,172592.0
2016-04-18 12:05:00,31.53,31.54,31.5,31.52,260989.0,25.1445,25.1525,25.1206,25.1366,260989.0
2016-04-18 12:10:00,31.51,31.58,31.51,31.58,309403.0,25.1286,25.1844,25.1286,25.1844,309403.0
2016-04-18 12:15:00,31.57,31.6,31.56,31.56,137699.0,25.1764,25.2004,25.1685,25.1685,137699.0
2016-04-18 12:20:00,31.56,31.6,31.56,31.58,218773.0,25.1685,25.2004,25.1685,25.1844,218773.0
2016-04-18 12:25:00,31.58,31.59,31.57,31.58,72914.0,25.1844,25.1924,25.1764,25.1844,72914.0
2016-04-18 12:30:00,31.58,31.61,31.57,31.58,263534.0,25.1844,25.2083,25.1764,25.1844,263534.0
2016-04-18 12:35:00,31.57,31.63,31.56,31.62,225831.0,25.1764,25.2243,25.1685,25.2163,225831.0
2016-04-18 12:40:00,31.62,31.63,31.59,31.61,170821.0,25.2163,25.2243,25.1924,25.2083,170821.0
2016-04-18 12:45:00,31.62,31.64,31.59,31.61,207453.0,25.2163,25.2323,25.1924,25.2083,207453.0
2016-04-18 12:50:00,31.62,31.66,31.61,31.64,212791.0,25.2163,25.2482,25.2083,25.2323,212791.0
2016-04-18 12:55:00,31.63,31.66,31.61,31.64,166134.0,25.2243,25.2482,25.2083,25.2323,166134.0
2016-04-18 13:00:00,31.64,31.65,31.6,31.61,74770.0,25.2323,25.2402,25.2004,25.2083,74770.0
2016-04-18 13:05:00,31.6,31.62,31.59,31.61,124908.0,25.2004,25.2163,25.1924,25.2083,124908.0
2016-04-18 13:10:00,31.61,31.61,31.57,31.59,131740.0,25.2083,25.2083,25.1764,25.1924,131740.0
2016-04-18 13:15:00,31.58,31.63,31.57,31.6,102077.0,25.1844,25.2243,25.1764,25.2004,102077.0
2016-04-18 13:20:00,31.6,31.66,31.6,31.66,142764.0,25.2004,25.2482,25.2004,25.2482,142764.0
2016-04-18 13:25:00,31.65,31.68,31.63,31.64,103952.0,25.2402,25.2642,25.2243,25.2323,103952.0
2016-04-18 13:30:00,31.63,31.67,31.63,31.64,196392.0,25.2243,25.2562,25.2243,25.2323,196392.0
2016-04-18 13:35:00,31.63,31.66,31.61,31.65,105652.0,25.2243,25.2482,25.2083,25.2402,105652.0
2016-04-18 13:40:00,31.66,31.7,31.65,31.68,193947.0,25.2482,25.2801,25.2402,25.2642,193947.0
2016-04-18 13:45:00,31.68,31.69,31.66,31.67,62487.0,25.2642,25.2721,25.2482,25.2562,62487.0
2016-04-18 13:50:00,31.67,31.68,31.64,31.66,124949.0,25.2562,25.2642,25.2323,25.2482,124949.0
2016-04-18 13:55:00,31.65,31.67,31.63,31.65,100638.0,25.2402,25.2562,25.2243,25.2402,100638.0
2016-04-18 14:00:00,31.64,31.65,31.62,31.64,87471.0,25.2323,25.2402,25.2163,25.2323,87471.0
2016-04-18 14:05:00,31.64,31.69,31.63,31.68,196415.0,25.2323,25.2721,25.2243,25.2642,196415.0
2016-04-18 14:10:00,31.68,31.7,31.67,31.69,114506.0,25.2642,25.2801,25.2562,25.2721,114506.0
2016-04-18 14:15:00,31.7,31.7,31.67,31.7,307526.0,25.2801,25.2801,25.2562,25.2801,307526.0
2016-04-18 14:20:00,31.7,31.72,31.66,31.67,332329.0,25.2801,25.2961,25.2482,25.2562,332329.0
2016-04-18 14:25:00,31.67,31.68,31.64,31.66,170062.0,25.2562,25.2642,25.2323,25.2482,170062.0
2016-04-18 14:30:00,31.66,31.66,31.62,31.64,158314.0,25.2482,25.2482,25.2163,25.2323,158314.0
2016-04-18 14:35:00,31.63,31.68,31.62,31.66,175300.0,25.2243,25.2642,25.2163,25.2482,175300.0
2016-04-18 14:40:00,31.66,31.72,31.65,31.71,169325.0,25.2482,25.2961,25.2402,25.2881,169325.0
2016-04-18 14:45:00,31.7,31.71,31.65,31.65,253944.0,25.2801,25.2881,25.2402,25.2402,253944.0
2016-04-18 14:50:00,31.65,31.67,31.64,31.66,165850.0,25.2402,25.2562,25.2323,25.2482,165850.0
2016-04-18 14:55:00,31.65,31.66,31.63,31.65,215050.0,25.2402,25.2482,25.2243,25.2402,215050.0
2016-04-18 15:00:00,31.65,31.65,31.63,31.64,187429.0,25.2402,25.2402,25.2243,25.2323,187429.0
2016-04-18 15:05:00,31.64,31.65,31.62,31.64,222966.0,25.2323,25.2402,25.2163,25.2323,222966.0
2016-04-18 15:10:00,31.63,31.65,31.61,31.62,149040.0,25.2243,25.2402,25.2083,25.2163,149040.0
2016-04-18 15:15:00,31.61,31.68,31.61,31.67,289691.0,25.2083,25.2642,25.2083,25.2562,289691.0
2016-04-18 15:20:00,31.67,31.67,31.61,31.63,186844.0,25.2562,25.2562,25.2083,25.2243,186844.0
2016-04-18 15:25:00,31.63,31.66,31.62,31.64,204447.0,25.2243,25.2482,25.2163,25.2323,204447.0
2016-04-18 15:30:00,31.64,31.67,31.64,31.67,261857.0,25.2323,25.2562,25.2323,25.2562,261857.0
2016-04-18 15:35:00,31.67,31.68,31.64,31.65,292732.0,25.2562,25.2642,25.2323,25.2402,292732.0
2016-04-18 15:40:00,31.65,31.69,31.64,31.67,358412.0,25.2402,25.2721,25.2323,25.2562,358412.0
2016-04-18 15:45:00,31.66,31.68,31.63,31.63,485748.0,25.2482,25.2642,25.2243,25.2243,485748.0
2016-04-18 15:50:00,31.64,31.66,31.62,31.65,424980.0,25.2323,25.2482,25.2163,25.2402,424980.0
2016-04-18 15:55:00,31.65,31.66,31.62,31.65,893435.0,25.2402,25.2482,25.2163,25.2402,893435.0
2016-04-19 09:30:00,31.7,31.81,31.67,31.69,763424.0,25.2801,25.3678,25.2562,25.2721,763424.0
2016-04-19 09:35:00,31.69,31.76,31.54,31.57,800091.0,25.2721,25.328,25.1525,25.1764,800091.0
2016-04-19 09:40:00,31.56,31.56,31.5,31.54,543464.0,25.1685,25.1685,25.1206,25.1525,543464.0
2016-04-19 09:45:00,31.54,31.56,31.43,31.54,933354.0,25.1525,25.1685,25.0648,25.1525,933354.0
2016-04-19 09:50:00,31.53,31.56,31.47,31.48,521750.0,25.1445,25.1685,25.0967,25.1047,521750.0
2016-04-19 09:55:00,31.48,31.6,31.45,31.54,457078.0,25.1047,25.2004,25.0807,25.1525,457078.0
2016-04-19 10:00:00,31.54,31.54,31.43,31.49,738609.0,25.1525,25.1525,25.0648,25.1126,738609.0
2016-04-19 10:05:00,31.49,31.63,31.48,31.63,402862.0,25.1126,25.2243,25.1047,25.2243,402862.0
2016-04-19 10:10:00,31.62,31.65,31.56,31.63,434602.0,25.2163,25.2402,25.1685,25.2243,434602.0
2016-04-19 10:15:00,31.62,31.65,31.57,31.6,433591.0,25.2163,25.2402,25.1764,25.2004,433591.0
2016-04-19 10:20:00,31.6,31.6,31.56,31.56,263800.0,25.2004,25.2004,25.1685,25.1685,263800.0
2016-04-19 10:25:00,31.56,31.62,31.53,31.58,332853.0,25.1685,25.2163,25.1445,25.1844,332853.0
2016-04-19 10:30:00,31.59,31.68,31.57,31.66,245079.0,25.1924,25.2642,25.1764,25.2482,245079.0
2016-04-19 10:35:00,31.66,31.67,31.64,31.65,272158.0,25.2482,25.2562,25.2323,25.2402,272158.0
2016-04-19 10:40:00,31.66,31.67,31.64,31.67,248714.0,25.2482,25.2562,25.2323,25.2562,248714.0
2016-04-19 10:45:00,31.67,31.67,31.61,31.64,163192.0,25.2562,25.2562,25.2083,25.2323,163192.0
2016-04-19 10:50:00,31.64,31.65,31.62,31.63,174369.0,25.2323,25.2402,25.2163,25.2243,174369.0
2016-04-19 10:55:00,31.64,31.64,31.61,31.62,201740.0,25.2323,25.2323,25.2083,25.2163,201740.0
2016-04-19 11:00:00,31.61,31.63,31.59,31.61,190738.0,25.2083,25.2243,25.1924,25.2083,190738.0
2016-04-19 11:05:00,31.61,31.65,31.6,31.64,194577.0,25.2083,25.2402,25.2004,25.2323,194577.0
2016-04-19 11:10:00,31.65,31.65,31.57,31.59,264992.0,25.2402,25.2402,25.1764,25.1924,264992.0
2016-04-19 11:15:00,31.6,31.65,31.58,31.64,158096.0,25.2004,25.2402,25.1844,25.2323,158096.0
2016-04-19 11:20:00,31.64,31.65,31.61,31.64,256230.0,25.2323,25.2402,25.2083,25.2323,256230.0
2016-04-19 11:25:00,31.63,31.65,31.62,31.64,123289.0,25.2243,25.2402,25.2163,25.2323,123289.0
2016-04-19 11:30:00,31.64,31.66,31.63,31.66,118922.0,25.2323,25.2482,25.2243,25.2482,118922.0
2016-04-19 11:35:00,31.66,31.69,31.65,31.65,244174.0,25.2482,25.2721,25.2402,25.2402,244174.0
2016-04-19 11:40:00,31.65,31.66,31.59,31.62,201523.0,25.2402,25.2482,25.1924,25.2163,201523.0
2016-04-19 11:45:00,31.63,31.65,31.6,31.63,157550.0,25.2243,25.2402,25.2004,25.2243,157550.0
2016-04-19 11:50:00,31.62,31.63,31.53,31.54,312866.0,25.2163,25.2243,25.1445,25.1525,312866.0
2016-04-19 11:55:00,31.55,31.55,31.49,31.5,326389.0,25.1605,25.1605,25.1126,25.1206,326389.0
2016-04-19 12:00:00,31.5,31.5,31.43,31.43,360499.0,25.1206,25.1206,25.0648,25.0648,360499.0
2016-04-19 12:05:00,31.43,31.44,31.4,31.41,168356.0,25.0648,25.0728,25.0409,25.0488,168356.0
2016-04-19 12:10:00,31.42,31.46,31.41,31.44,151708.0,25.0568,25.0887,25.0488,25.0728,151708.0
2016-04-19 12:15:00,31.44,31.51,31.43,31.51,184877.0,25.0728,25.1286,25.0648,25.1286,184877.0
2016-04-19 12:20:00,31.51,31.54,31.5,31.53,196024.0,25.1286,25.1525,25.1206,25.1445,196024.0
2016-04-19 12:25:00,31.53,31.59,31.52,31.57,236321.0,25.1445,25.1924,25.1366,25.1764,236321.0
2016-04-19 12:30:00,31.58,31.58,31.51,31.51,190407.0,25.1844,25.1844,25.1286,25.1286,190407.0
2016-04-19 12:35:00,31.51,31.52,31.48,31.51,135876.0,25.1286,25.1366,25.1047,25.1286,135876.0
2016-04-19 12:40:00,31.51,31.51,31.48,31.5,107094.0,25.1286,25.1286,25.1047,25.1206,107094.0
2016-04-19 12:45:00,31.49,31.51,31.46,31.46,143462.0,25.1126,25.1286,25.0887,25.0887,143462.0
2016-04-19 12:50:00,31.46,31.54,31.44,31.52,165068.0,25.0887,25.1525,25.0728,25.1366,165068.0
2016-04-19 12:55:00,31.52,31.54,31.47,31.53,173800.0,25.1366,25.1525,25.0967,25.1445,173800.0
2016-04-19 13:00:00,31.53,31.54,31.52,31.54,119743.0,25.1445,25.1525,25.1366,25.1525,119743.0
2016-04-19 13:05:00,31.54,31.6,31.53,31.58,182932.0,25.1525,25.2004,25.1445,25.1844,182932.0
2016-04-19 13:10:00,31.57,31.59,31.56,31.59,186141.0,25.1764,25.1924,25.1685,25.1924,186141.0
2016-04-19 13:15:00,31.58,31.63,31.58,31.6,156856.0,25.1844,25.2243,25.1844,25.2004,156856.0
2016-04-19 13:20:00,31.6,31.62,31.59,31.62,93366.0,25.2004,25.2163,25.1924,25.2163,93366.0
2016-04-19 13:25:00,31.62,31.63,31.6,31.61,92725.0,25.2163,25.2243,25.2004,25.2083,92725.0
2016-04-19 13:30:00,31.61,31.63,31.6,31.63,188314.0,25.2083,25.2243,25.2004,25.2243,188314.0
2016-04-19 13:35:00,31.62,31.63,31.6,31.61,173566.0,25.2163,25.2243,25.2004,25.2083,173566.0
2016-04-19 13:40:00,31.61,31.64,31.6,31.64,97339.0,25.2083,25.2323,25.2004,25.2323,97339.0
2016-04-19 13:45:00,31.64,31.7,31.63,31.68,295424.0,25.2323,25.2801,25.2243,25.2642,295424.0
2016-04-19 13:50:00,31.69,31.7,31.67,31.69,138763.0,25.2721,25.2801,25.2562,25.2721,138763.0
2016-04-19 13:55:00,31.7,31.74,31.69,31.71,272673.0,25.2801,25.312,25.2721,25.2881,272673.0
2016-04-19 14:00:00,31.71,31.72,31.68,31.68,126098.0,25.2881,25.2961,25.2642,25.2642,126098.0
2016-04-19 14:05:00,31.68,31.69,31.65,31.68,216811.0,25.2642,25.2721,25.2402,25.2642,216811.0
2016-04-19 14:10:00,31.67,31.72,31.66,31.68,433157.0,25.2562,25.2961,25.2482,25.2642,433157.0
2016-04-19 14:15:00,31.68,31.71,31.67,31.69,168460.0,25.2642,25.2881,25.2562,25.2721,168460.0
2016-04-19 14:20:00,31.69,31.7,31.67,31.69,244591.0,25.2721,25.2801,25.2562,25.2721,244591.0
2016-04-19 14:25:00,31.68,31.69,31.64,31.65,347421.0,25.2642,25.2721,25.2323,25.2402,347421.0
2016-04-19 14:30:00,31.64,31.67,31.63,31.63,243885.0,25.2323,25.2562,25.2243,25.2243,243885.0
2016-04-19 14:35:00,31.64,31.64,31.59,31.61,335409.0,25.2323,25.2323,25.1924,25.2083,335409.0
2016-04-19 14:40:00,31.61,31.64,31.6,31.62,254600.0,25.2083,25.2323,25.2004,25.2163,254600.0
2016-04-19 14:45:00,31.63,31.63,31.59,31.61,219419.0,25.2243,25.2243,25.1924,25.2083,219419.0
2016-04-19 14:50:00,31.61,31.64,31.56,31.64,206563.0,25.2083,25.2323,25.1685,25.2323,206563.0
2016-04-19 14:55:00,31.64,31.65,31.6,31.6,197756.0,25.2323,25.2402,25.2004,25.2004,197756.0
2016-04-19 15:00:00,31.6,31.61,31.57,31.6,390350.0,25.2004,25.2083,25.1764,25.2004,390350.0
2016-04-19 15:05:00,31.59,31.62,31.58,31.61,285640.0,25.1924,25.2163,25.1844,25.2083,285640.0
2016-04-19 15:10:00,31.61,31.71,31.6,31.69,444077.0,25.2083,25.2881,25.2004,25.2721,444077.0
2016-04-19 15:15:00,31.7,31.7,31.64,31.66,353468.0,25.2801,25.2801,25.2323,25.2482,353468.0
2016-04-19 15:20:00,31.67,31.67,31.64,31.65,349214.0,25.2562,25.2562,25.2323,25.2402,349214.0
2016-04-19 15:25:00,31.65,31.66,31.64,31.66,325827.0,25.2402,25.2482,25.2323,25.2482,325827.0
2016-04-19 15:30:00,31.66,31.71,31.65,31.7,335157.0,25.2482,25.2881,25.2402,25.2801,335157.0
2016-04-19 15:35:00,31.7,31.7,31.62,31.62,571358.0,25.2801,25.2801,25.2163,25.2163,571358.0
2016-04-19 15:40:00,31.62,31.62,31.55,31.6,761271.0,25.2163,25.2163,25.1605,25.2004,761271.0
2016-04-19 15:45:00,31.6,31.62,31.58,31.61,436836.0,25.2004,25.2163,25.1844,25.2083,436836.0
2016-04-19 15:50:00,31.61,31.62,31.48,31.51,1871274.0,25.2083,25.2163,25.1047,25.1286,1871274.0
2016-04-19 15:55:00,31.51,31.65,31.47,31.61,2224372.0,25.1286,25.2402,25.0967,25.2083,2224372.0
2016-04-20 09:30:00,31.35,31.73,31.25,31.59,3508544.0,25.001,25.304,24.9212,25.1924,3508544.0
2016-04-20 09:35:00,31.58,31.71,31.46,31.63,1464902.0,25.1844,25.2881,25.0887,25.2243,1464902.0
2016-04-20 09:40:00,31.63,31.66,31.31,31.5,1650311.0,25.2243,25.2482,24.9691,25.1206,1650311.0
2016-04-20 09:45:00,31.5,31.66,31.5,31.65,1105003.0,25.1206,25.2482,25.1206,25.2402,1105003.0
2016-04-20 09:50:00,31.65,31.9,31.58,31.84,2123981.0,25.2402,25.4396,25.1844,25.3918,2123981.0
2016-04-20 09:55:00,31.85,32.08,31.81,32.0,2675898.0,25.3997,25.5831,25.3678,25.5193,2675898.0
2016-04-20 10:00:00,31.99,32.08,31.93,31.98,1492260.0,25.5114,25.5831,25.4635,25.5034,1492260.0
2016-04-20 10:05:00,31.98,32.0,31.85,31.91,914622.0,25.5034,25.5193,25.3997,25.4476,914622.0
2016-04-20 10:10:00,31.91,32.24,31.89,32.06,1497347.0,25.4476,25.7107,25.4316,25.5672,1497347.0
2016-04-20 10:15:00,32.06,32.14,31.97,31.99,1423594.0,25.5672,25.631,25.4954,25.5114,1423594.0
2016-04-20 10:20:00,31.98,32.0,31.84,31.99,1190735.0,25.5034,25.5193,25.3918,25.5114,1190735.0
2016-04-20 10:25:00,31.99,32.0,31.87,31.88,537559.0,25.5114,25.5193,25.4157,25.4237,537559.0
2016-04-20 10:30:00,31.88,31.98,31.87,31.96,580258.0,25.4237,25.5034,25.4157,25.4875,580258.0
2016-04-20 10:35:00,31.95,31.99,31.82,31.83,603860.0,25.4795,25.5114,25.3758,25.3838,603860.0
2016-04-20 10:40:00,31.83,31.91,31.76,31.91,1004441.0,25.3838,25.4476,25.328,25.4476,1004441.0
2016-04-20 10:45:00,31.91,31.94,31.73,31.76,733234.0,25.4476,25.4715,25.304,25.328,733234.0
2016-04-20 10:50:00,31.76,31.8,31.71,31.74,398656.0,25.328,25.3599,25.2881,25.312,398656.0
2016-04-20 10:55:00,31.75,31.89,31.74,31.78,362574.0,25.32,25.4316,25.312,25.3439,362574.0
2016-04-20 11:00:00,31.77,31.79,31.63,31.75,685810.0,25.3359,25.3519,25.2243,25.32,685810.0
2016-04-20 11:05:00,31.74,31.85,31.73,31.8,461740.0,25.312,25.3997,25.304,25.3599,461740.0
2016-04-20 11:10:00,31.8,31.95,31.79,31.94,355091.0,25.3599,25.4795,25.3519,25.4715,355091.0
2016-04-20 11:15:00,31.93,32.05,31.92,32.04,810420.0,25.4635,25.5592,25.4556,25.5512,810420.0
2016-04-20 11:20:00,32.05,32.14,32.01,32.03,763092.0,25.5592,25.631,25.5273,25.5433,763092.0
2016-04-20 11:25:00,32.02,32.12,32.02,32.03,670362.0,25.5353,25.615,25.5353,25.5433,670362.0
2016-04-20 11:30:00,32.04,32.08,31.98,32.07,477246.0,25.5512,25.5831,25.5034,25.5752,477246.0
2016-04-20 11:35:00,32.07,32.15,32.04,32.07,619170.0,25.5752,25.639,25.5512,25.5752,619170.0
2016-04-20 11:40:00,32.08,32.19,32.07,32.18,550624.0,25.5831,25.6709,25.5752,25.6629,550624.0
2016-04-20 11:45:00,32.17,32.19,32.09,32.11,585642.0,25.6549,25.6709,25.5911,25.6071,585642.0
2016-04-20 11:50:00,32.1,32.18,32.08,32.17,340252.0,25.5991,25.6629,25.5831,25.6549,340252.0
2016-04-20 11:55:00,32.18,32.26,32.1,32.11,905856.0,25.6629,25.7267,25.5991,25.6071,905856.0
2016-04-20 12:00:00,32.12,32.16,32.08,32.11,444504.0,25.615,25.6469,25.5831,25.6071,444504.0
2016-04-20 12:05:00,32.1,32.14,32.07,32.12,325657.0,25.5991,25.631,25.5752,25.615,325657.0
2016-04-20 12:10:00,32.11,32.17,32.03,32.04,365372.0,25.6071,25.6549,25.5433,25.5512,365372.0
2016-04-20 12:15:00,32.04,32.04,31.98,32.0,435212.0,25.5512,25.5512,25.5034,25.5193,435212.0
2016-04-20 12:20:00,32.0,32.01,31.92,32.01,424003.0,25.5193,25.5273,25.4556,25.5273,424003.0
2016-04-20 12:25:00,32.01,32.04,32.0,32.03,208576.0,25.5273,25.5512,25.5193,25.5433,208576.0
2016-04-20 12:30:00,32.03,32.04,31.98,32.02,157675.0,25.5433,25.5512,25.5034,25.5353,157675.0
2016-04-20 12:35:00,32.02,32.08,31.99,32.08,207402.0,25.5353,25.5831,25.5114,25.5831,207402.0
2016-04-20 12:40:00,32.08,32.12,32.04,32.1,192173.0,25.5831,25.615,25.5512,25.5991,192173.0
2016-04-20 12:45:00,32.1,32.12,32.08,32.12,171285.0,25.5991,25.615,25.5831,25.615,171285.0
2016-04-20 12:50:00,32.12,32.12,32.06,32.07,188036.0,25.615,25.615,25.5672,25.5752,188036.0
2016-04-20 12:55:00,32.07,32.14,32.06,32.14,392610.0,25.5752,25.631,25.5672,25.631,392610.0
2016-04-20 13:00:00,32.13,32.23,32.12,32.18,726789.0,25.623,25.7028,25.615,25.6629,726789.0
2016-04-20 13:05:00,32.17,32.18,32.09,32.09,805074.0,25.6549,25.6629,25.5911,25.5911,805074.0
2016-04-20 13:10:00,32.1,32.11,32.06,32.09,380774.0,25.5991,25.6071,25.5672,25.5911,380774.0
2016-04-20 13:15:00,32.09,32.11,32.04,32.05,282207.0,25.5911,25.6071,25.5512,25.5592,282207.0
2016-04-20 13:20:00,32.05,32.08,31.99,32.0,674665.0,25.5592,25.5831,25.5114,25.5193,674665.0
2016-04-20 13:25:00,32.0,32.04,31.99,32.03,383499.0,25.5193,25.5512,25.5114,25.5433,383499.0
2016-04-20 13:30:00,32.04,32.05,32.0,32.05,248071.0,25.5512,25.5592,25.5193,25.5592,248071.0
2016-04-20 13:35:00,32.05,32.09,32.01,32.06,282406.0,25.5592,25.5911,25.5273,25.5672,282406.0
2016-04-20 13:40:00,32.07,32.09,32.03,32.03,256238.0,25.5752,25.5911,25.5433,25.5433,256238.0
2016-04-20 13:45:00,32.03,32.07,31.99,32.01,311004.0,25.5433,25.5752,25.5114,25.5273,311004.0
2016-04-20 13:50:00,32.01,32.06,31.99,32.04,536202.0,25.5273,25.5672,25.5114,25.5512,536202.0
2016-04-20 13:55:00,32.04,32.09,32.03,32.08,292344.0,25.5512,25.5911,25.5433,25.5831,292344.0
2016-04-20 14:00:00,32.08,32.08,32.04,32.05,754854.0,25.5831,25.5831,25.5512,25.5592,754854.0
2016-04-20 14:05:00,32.04,32.11,32.04,32.11,313058.0,25.5512,25.6071,25.5512,25.6071,313058.0
2016-04-20 14:10:00,32.11,32.12,32.07,32.09,282573.0,25.6071,25.615,25.5752,25.5911,282573.0
2016-04-20 14:15:00,32.08,32.12,32.08,32.09,317115.0,25.5831,25.615,25.5831,25.5911,317115.0
2016-04-20 14:20:00,32.09,32.15,32.08,32.09,407739.0,25.5911,25.639,25.5831,25.5911,407739.0
2016-04-20 14:25:00,32.09,32.1,32.06,32.07,270463.0,25.5911,25.5991,25.5672,25.5752,270463.0
2016-04-20 14:30:00,32.07,32.07,32.04,32.07,281316.0,25.5752,25.5752,25.5512,25.5752,281316.0
2016-04-20 14:35:00,32.06,32.11,32.06,32.09,260112.0,25.5672,25.6071,25.5672,25.5911,260112.0
2016-04-20 14:40:00,32.09,32.1,32.06,32.09,457175.0,25.5911,25.5991,25.5672,25.5911,457175.0
2016-04-20 14:45:00,32.09,32.09,32.07,32.08,164211.0,25.5911,25.5911,25.5752,25.5831,164211.0
2016-04-20 14:50:00,32.07,32.11,32.07,32.11,293125.0,25.5752,25.6071,25.5752,25.6071,293125.0
2016-04-20 14:55:00,32.1,32.14,32.08,32.09,313001.0,25.5991,25.631,25.5831,25.5911,313001.0
2016-04-20 15:00:00,32.08,32.12,32.08,32.09,188156.0,25.5831,25.615,25.5831,25.5911,188156.0
2016-04-20 15:05:00,32.09,32.09,32.02,32.08,270598.0,25.5911,25.5911,25.5353,25.5831,270598.0
2016-04-20 15:10:00,32.08,32.1,32.04,32.05,352545.0,25.5831,25.5991,25.5512,25.5592,352545.0
2016-04-20 15:15:00,32.05,32.06,32.01,32.05,371810.0,25.5592,25.5672,25.5273,25.5592,371810.0
2016-04-20 15:20:00,32.06,32.1,32.05,32.07,333487.0,25.5672,25.5991,25.5592,25.5752,333487.0
2016-04-20 15:25:00,32.08,32.1,32.07,32.08,396111.0,25.5831,25.5991,25.5752,25.5831,396111.0
2016-04-20 15:30:00,32.08,32.09,32.05,32.09,408900.0,25.5831,25.5911,25.5592,25.5911,408900.0
2016-04-20 15:35:00,32.09,32.1,32.06,32.09,675866.0,25.5911,25.5991,25.5672,25.5911,675866.0
2016-04-20 15:40:00,32.09,32.1,32.04,32.08,1119045.0,25.5911,25.5991,25.5512,25.5831,1119045.0
2016-04-20 15:45:00,32.07,32.09,32.06,32.08,898870.0,25.5752,25.5911,25.5672,25.5831,898870.0
2016-04-20 15:50:00,32.08,32.09,32.01,32.02,1305645.0,25.5831,25.5911,25.5273,25.5353,1305645.0
2016-04-20 15:55:00,32.02,32.06,31.99,32.0,1718975.0,25.5353,25.5672,25.5114,25.5193,1718975.0
2016-04-21 09:30:00,31.94,32.02,31.85,31.95,1540092.0,25.4715,25.5353,25.3997,25.4795,1540092.0
2016-04-21 09:35:00,31.94,31.94,31.81,31.9,479751.0,25.4715,25.4715,25.3678,25.4396,479751.0
2016-04-21 09:40:00,31.9,31.91,31.83,31.85,348368.0,25.4396,25.4476,25.3838,25.3997,348368.0
2016-04-21 09:45:00,31.85,31.92,31.83,31.89,372438.0,25.3997,25.4556,25.3838,25.4316,372438.0
2016-04-21 09:50:00,31.88,31.93,31.87,31.93,889142.0,25.4237,25.4635,25.4157,25.4635,889142.0
2016-04-21 09:55:00,31.93,32.05,31.92,32.03,745821.0,25.4635,25.5592,25.4556,25.5433,745821.0
2016-04-21 10:00:00,32.02,32.06,32.01,32.05,571191.0,25.5353,25.5672,25.5273,25.5592,571191.0
2016-04-21 10:05:00,32.05,32.06,31.99,32.02,523718.0,25.5592,25.5672,25.5114,25.5353,523718.0
2016-04-21 10:10:00,32.02,32.06,31.98,32.03,316621.0,25.5353,25.5672,25.5034,25.5433,316621.0
2016-04-21 10:15:00,32.03,32.05,31.98,32.05,421641.0,25.5433,25.5592,25.5034,25.5592,421641.0
2016-04-21 10:20:00,32.04,32.05,32.01,32.03,395133.0,25.5512,25.5592,25.5273,25.5433,395133.0
2016-04-21 10:25:00,32.04,32.05,31.99,31.99,267620.0,25.5512,25.5592,25.5114,25.5114,267620.0
2016-04-21 10:30:00,31.99,32.0,31.92,31.95,387467.0,25.5114,25.5193,25.4556,25.4795,387467.0
2016-04-21 10:35:00,31.95,32.03,31.94,32.01,461263.0,25.4795,25.5433,25.4715,25.5273,461263.0
2016-04-21 10:40:00,32.01,32.01,31.94,31.97,783634.0,25.5273,25.5273,25.4715,25.4954,783634.0
2016-04-21 10:45:00,31.97,31.99,31.95,31.97,255951.0,25.4954,25.5114,25.4795,25.4954,255951.0
2016-04-21 10:50:00,31.96,32.01,31.96,31.96,187951.0,25.4875,25.5273,25.4875,25.4875,187951.0
2016-04-21 10:55:00,31.96,31.99,31.95,31.97,119231.0,25.4875,25.5114,25.4795,25.4954,119231.0
2016-04-21 11:00:00,31.97,32.0,31.96,31.97,325435.0,25.4954,25.5193,25.4875,25.4954,325435.0
2016-04-21 11:05:00,31.97,32.0,31.96,31.98,521801.0,25.4954,25.5193,25.4875,25.5034,521801.0
2016-04-21 11:10:00,31.98,31.98,31.96,31.98,138192.0,25.5034,25.5034,25.4875,25.5034,138192.0
2016-04-21 11:15:00,31.98,31.98,31.94,31.95,200080.0,25.5034,25.5034,25.4715,25.4795,200080.0
2016-04-21 11:20:00,31.96,32.01,31.94,31.98,1243496.0,25.4875,25.5273,25.4715,25.5034,1243496.0
2016-04-21 11:25:00,31.98,31.99,31.96,31.96,127535.0,25.5034,25.5114,25.4875,25.4875,127535.0
2016-04-21 11:30:00,31.96,31.99,31.94,31.95,254042.0,25.4875,25.5114,25.4715,25.4795,254042.0
2016-04-21 11:35:00,31.94,31.98,31.92,31.95,420900.0,25.4715,25.5034,25.4556,25.4795,420900.0
2016-04-21 11:40:00,31.95,31.97,31.92,31.94,298870.0,25.4795,25.4954,25.4556,25.4715,298870.0
2016-04-21 11:45:00,31.95,31.98,31.91,31.94,273929.0,25.4795,25.5034,25.4476,25.4715,273929.0
2016-04-21 11:50:00,31.94,31.99,31.94,31.98,281057.0,25.4715,25.5114,25.4715,25.5034,281057.0
2016-04-21 11:55:00,31.98,31.98,31.94,31.94,134997.0,25.5034,25.5034,25.4715,25.4715,134997.0
2016-04-21 12:00:00,31.94,31.97,31.92,31.95,199799.0,25.4715,25.4954,25.4556,25.4795,199799.0
2016-04-21 12:05:00,31.95,31.97,31.94,31.96,106294.0,25.4795,25.4954,25.4715,25.4875,106294.0
2016-04-21 12:10:00,31.96,31.99,31.94,31.98,190392.0,25.4875,25.5114,25.4715,25.5034,190392.0
2016-04-21 12:15:00,31.98,31.98,31.95,31.98,65116.0,25.5034,25.5034,25.4795,25.5034,65116.0
2016-04-21 12:20:00,31.97,31.98,31.95,31.96,114099.0,25.4954,25.5034,25.4795,25.4875,114099.0
2016-04-21 12:25:00,31.97,31.99,31.96,31.97,156708.0,25.4954,25.5114,25.4875,25.4954,156708.0
2016-04-21 12:30:00,31.98,32.02,31.97,32.0,539126.0,25.5034,25.5353,25.4954,25.5193,539126.0
2016-04-21 12:35:00,32.0,32.0,31.94,31.95,130233.0,25.5193,25.5193,25.4715,25.4795,130233.0
2016-04-21 12:40:00,31.95,31.96,31.92,31.92,356959.0,25.4795,25.4875,25.4556,25.4556,356959.0
2016-04-21 12:45:00,31.92,31.94,31.9,31.9,119752.0,25.4556,25.4715,25.4396,25.4396,119752.0
2016-04-21 12:50:00,31.91,31.92,31.88,31.91,131429.0,25.4476,25.4556,25.4237,25.4476,131429.0
2016-04-21 12:55:00,31.91,31.93,31.9,31.9,138614.0,25.4476,25.4635,25.4396,25.4396,138614.0
2016-04-21 13:00:00,31.9,31.94,31.9,31.9,173941.0,25.4396,25.4715,25.4396,25.4396,173941.0
2016-04-21 13:05:00,31.9,31.91,31.85,31.86,151688.0,25.4396,25.4476,25.3997,25.4077,151688.0
2016-04-21 13:10:00,31.85,31.89,31.85,31.87,194862.0,25.3997,25.4316,25.3997,25.4157,194862.0
2016-04-21 13:15:00,31.88,31.89,31.86,31.89,384360.0,25.4237,25.4316,25.4077,25.4316,384360.0
2016-04-21 13:20:00,31.89,31.93,31.88,31.93,219937.0,25.4316,25.4635,25.4237,25.4635,219937.0
2016-04-21 13:25:00,31.93,31.94,31.91,31.93,290236.0,25.4635,25.4715,25.4476,25.4635,290236.0
2016-04-21 13:30:00,31.92,31.93,31.91,31.92,132853.0,25.4556,25.4635,25.4476,25.4556,132853.0
2016-04-21 13:35:00,31.91,31.96,31.91,31.94,160611.0,25.4476,25.4875,25.4476,25.4715,160611.0
2016-04-21 13:40:00,31.94,31.95,31.93,31.95,193846.0,25.4715,25.4795,25.4635,25.4795,193846.0
2016-04-21 13:45:00,31.94,31.95,31.92,31.92,81579.0,25.4715,25.4795,25.4556,25.4556,81579.0
2016-04-21 13:50:00,31.92,31.93,31.89,31.91,123348.0,25.4556,25.4635,25.4316,25.4476,123348.0
2016-04-21 13:55:00,31.91,31.91,31.89,31.89,158452.0,25.4476,25.4476,25.4316,25.4316,158452.0
2016-04-21 14:00:00,31.9,31.92,31.88,31.9,140648.0,25.4396,25.4556,25.4237,25.4396,140648.0
2016-04-21 14:05:00,31.9,31.92,31.88,31.9,200346.0,25.4396,25.4556,25.4237,25.4396,200346.0
2016-04-21 14:10:00,31.91,31.95,31.9,31.94,294030.0,25.4476,25.4795,25.4396,25.4715,294030.0
2016-04-21 14:15:00,31.94,31.94,31.89,31.89,188103.0,25.4715,25.4715,25.4316,25.4316,188103.0
2016-04-21 14:20:00,31.9,31.93,31.89,31.93,193726.0,25.4396,25.4635,25.4316,25.4635,193726.0
2016-04-21 14:25:00,31.93,31.94,31.92,31.92,163885.0,25.4635,25.4715,25.4556,25.4556,163885.0
2016-04-21 14:30:00,31.93,31.93,31.9,31.9,235071.0,25.4635,25.4635,25.4396,25.4396,235071.0
2016-04-21 14:35:00,31.9,31.93,31.9,31.92,237954.0,25.4396,25.4635,25.4396,25.4556,237954.0
2016-04-21 14:40:00,31.93,31.96,31.91,31.92,386413.0,25.4635,25.4875,25.4476,25.4556,386413.0
2016-04-21 14:45:00,31.92,31.96,31.91,31.96,390984.0,25.4556,25.4875,25.4476,25.4875,390984.0
2016-04-21 14:50:00,31.96,31.98,31.95,31.98,149039.0,25.4875,25.5034,25.4795,25.5034,149039.0
2016-04-21 14:55:00,31.98,31.99,31.97,31.99,296802.0,25.5034,25.5114,25.4954,25.5114,296802.0
2016-04-21 15:00:00,31.98,32.0,31.96,31.97,172867.0,25.5034,25.5193,25.4875,25.4954,172867.0
2016-04-21 15:05:00,31.96,31.98,31.95,31.98,181786.0,25.4875,25.5034,25.4795,25.5034,181786.0
2016-04-21 15:10:00,31.97,32.01,31.97,31.99,349858.0,25.4954,25.5273,25.4954,25.5114,349858.0
2016-04-21 15:15:00,31.99,32.0,31.98,31.98,135240.0,25.5114,25.5193,25.5034,25.5034,135240.0
2016-04-21 15:20:00,31.99,32.01,31.98,31.99,199720.0,25.5114,25.5273,25.5034,25.5114,199720.0
2016-04-21 15:25:00,31.99,32.01,31.96,31.96,167869.0,25.5114,25.5273,25.4875,25.4875,167869.0
2016-04-21 15:30:00,31.96,31.99,31.96,31.98,409486.0,25.4875,25.5114,25.4875,25.5034,409486.0
2016-04-21 15:35:00,31.97,31.98,31.95,31.96,152204.0,25.4954,25.5034,25.4795,25.4875,152204.0
2016-04-21 15:40:00,31.95,31.99,31.94,31.99,452453.0,25.4795,25.5114,25.4715,25.5114,452453.0
2016-04-21 15:45:00,31.98,32.01,31.98,32.0,492548.0,25.5034,25.5273,25.5034,25.5193,492548.0
2016-04-21 15:50:00,32.0,32.01,31.97,31.97,316185.0,25.5193,25.5273,25.4954,25.4954,316185.0
2016-04-21 15:55:00,31.98,32.01,31.97,31.97,1538172.0,25.5034,25.5273,25.4954,25.4954,1538172.0
2016-04-22 09:30:00,31.74,31.85,31.67,31.79,1106708.0,25.312,25.3997,25.2562,25.3519,1106708.0
2016-04-22 09:35:00,31.79,31.86,31.75,31.76,603163.0,25.3519,25.4077,25.32,25.328,603163.0
2016-04-22 09:40:00,31.75,31.77,31.72,31.75,361722.0,25.32,25.3359,25.2961,25.32,361722.0
2016-04-22 09:45:00,31.75,31.82,31.74,31.8,457959.0,25.32,25.3758,25.312,25.3599,457959.0
2016-04-22 09:50:00,31.81,31.84,31.76,31.76,347115.0,25.3678,25.3918,25.328,25.328,347115.0
2016-04-22 09:55:00,31.77,31.84,31.76,31.83,368909.0,25.3359,25.3918,25.328,25.3838,368909.0
2016-04-22 10:00:00,31.83,31.85,31.81,31.83,223000.0,25.3838,25.3997,25.3678,25.3838,223000.0
2016-04-22 10:05:00,31.83,31.85,31.79,31.79,191389.0,25.3838,25.3997,25.3519,25.3519,191389.0
2016-04-22 10:10:00,31.8,31.83,31.78,31.83,247715.0,25.3599,25.3838,25.3439,25.3838,247715.0
2016-04-22 10:15:00,31.83,31.84,31.78,31.8,194426.0,25.3838,25.3918,25.3439,25.3599,194426.0
2016-04-22 10:20:00,31.79,31.82,31.76,31.76,181704.0,25.3519,25.3758,25.328,25.328,181704.0
2016-04-22 10:25:00,31.76,31.77,31.73,31.75,212414.0,25.328,25.3359,25.304,25.32,212414.0
2016-04-22 10:30:00,31.75,31.8,31.73,31.74,260818.0,25.32,25.3599,25.304,25.312,260818.0
2016-04-22 10:35:00,31.74,31.76,31.7,31.71,209590.0,25.312,25.328,25.2801,25.2881,209590.0
2016-04-22 10:40:00,31.7,31.73,31.65,31.65,392982.0,25.2801,25.304,25.2402,25.2402,392982.0
2016-04-22 10:45:00,31.65,31.66,31.58,31.59,298407.0,25.2402,25.2482,25.1844,25.1924,298407.0
2016-04-22 10:50:00,31.6,31.64,31.58,31.64,229889.0,25.2004,25.2323,25.1844,25.2323,229889.0
2016-04-22 10:55:00,31.64,31.64,31.55,31.56,266853.0,25.2323,25.2323,25.1605,25.1685,266853.0
2016-04-22 11:00:00,31.56,31.6,31.53,31.54,273452.0,25.1685,25.2004,25.1445,25.1525,273452.0
2016-04-22 11:05:00,31.54,31.56,31.49,31.49,281750.0,25.1525,25.1685,25.1126,25.1126,281750.0
2016-04-22 11:10:00,31.49,31.52,31.48,31.49,315544.0,25.1126,25.1366,25.1047,25.1126,315544.0
2016-04-22 11:15:00,31.49,31.53,31.47,31.52,247088.0,25.1126,25.1445,25.0967,25.1366,247088.0
2016-04-22 11:20:00,31.53,31.54,31.49,31.51,278739.0,25.1445,25.1525,25.1126,25.1286,278739.0
2016-04-22 11:25:00,31.5,31.51,31.45,31.47,238910.0,25.1206,25.1286,25.0807,25.0967,238910.0
2016-04-22 11:30:00,31.47,31.53,31.46,31.49,276207.0,25.0967,25.1445,25.0887,25.1126,276207.0
2016-04-22 11:35:00,31.49,31.51,31.48,31.49,251858.0,25.1126,25.1286,25.1047,25.1126,251858.0
2016-04-22 11:40:00,31.5,31.51,31.43,31.46,334492.0,25.1206,25.1286,25.0648,25.0887,334492.0
2016-04-22 11:45:00,31.45,31.46,31.42,31.43,170778.0,25.0807,25.0887,25.0568,25.0648,170778.0
2016-04-22 11:50:00,31.43,31.45,31.41,31.41,253429.0,25.0648,25.0807,25.0488,25.0488,253429.0
2016-04-22 11:55:00,31.42,31.42,31.37,31.41,231774.0,25.0568,25.0568,25.0169,25.0488,231774.0
2016-04-22 12:00:00,31.41,31.41,31.38,31.39,140669.0,25.0488,25.0488,25.0249,25.0329,140669.0
2016-04-22 12:05:00,31.38,31.4,31.35,31.4,333470.0,25.0249,25.0409,25.001,25.0409,333470.0
2016-04-22 12:10:00,31.4,31.4,31.33,31.33,314321.0,25.0409,25.0409,24.985,24.985,314321.0
2016-04-22 12:15:00,31.34,31.34,31.31,31.33,305693.0,24.993,24.993,24.9691,24.985,305693.0
2016-04-22 12:20:00,31.34,31.34,31.31,31.31,133017.0,24.993,24.993,24.9691,24.9691,133017.0
2016-04-22 12:25:00,31.32,31.33,31.27,31.28,245339.0,24.9771,24.985,24.9372,24.9452,245339.0
2016-04-22 12:30:00,31.27,31.3,31.25,31.29,178717.0,24.9372,24.9611,24.9212,24.9531,178717.0
2016-04-22 12:35:00,31.28,31.29,31.25,31.27,158625.0,24.9452,24.9531,24.9212,24.9372,158625.0
2016-04-22 12:40:00,31.27,31.27,31.24,31.25,263293.0,24.9372,24.9372,24.9133,24.9212,263293.0
2016-04-22 12:45:00,31.25,31.25,31.22,31.22,362509.0,24.9212,24.9212,24.8973,24.8973,362509.0
2016-04-22 12:50:00,31.22,31.27,31.22,31.27,473374.0,24.8973,24.9372,24.8973,24.9372,473374.0
2016-04-22 12:55:00,31.27,31.29,31.26,31.27,152382.0,24.9372,24.9531,24.9292,24.9372,152382.0
2016-04-22 13:00:00,31.28,31.37,31.27,31.36,296179.0,24.9452,25.0169,24.9372,25.009,296179.0
2016-04-22 13:05:00,31.37,31.37,31.33,31.35,145783.0,25.0169,25.0169,24.985,25.001,145783.0
2016-04-22 13:10:00,31.35,31.41,31.34,31.36,307864.0,25.001,25.0488,24.993,25.009,307864.0
2016-04-22 13:15:00,31.36,31.38,31.34,31.36,205373.0,25.009,25.0249,24.993,25.009,205373.0
2016-04-22 13:20:00,31.36,31.37,31.33,31.36,164695.0,25.009,25.0169,24.985,25.009,164695.0
2016-04-22 13:25:00,31.36,31.36,31.31,31.31,131697.0,25.009,25.009,24.9691,24.9691,131697.0
2016-04-22 13:30:00,31.32,31.34,31.31,31.34,88545.0,24.9771,24.993,24.9691,24.993,88545.0
2016-04-22 13:35:00,31.34,31.37,31.33,31.36,118717.0,24.993,25.0169,24.985,25.009,118717.0
2016-04-22 13:40:00,31.36,31.42,31.35,31.39,498053.0,25.009,25.0568,25.001,25.0329,498053.0
2016-04-22 13:45:00,31.4,31.47,31.39,31.47,296457.0,25.0409,25.0967,25.0329,25.0967,296457.0
2016-04-22 13:50:00,31.47,31.47,31.42,31.44,182089.0,25.0967,25.0967,25.0568,25.0728,182089.0
2016-04-22 13:55:00,31.43,31.44,31.38,31.39,268035.0,25.0648,25.0728,25.0249,25.0329,268035.0
2016-04-22 14:00:00,31.39,31.47,31.38,31.4,631943.0,25.0329,25.0967,25.0249,25.0409,631943.0
2016-04-22 14:05:00,31.4,31.41,31.38,31.4,180958.0,25.0409,25.0488,25.0249,25.0409,180958.0
2016-04-22 14:10:00,31.4,31.42,31.38,31.41,203025.0,25.0409,25.0568,25.0249,25.0488,203025.0
2016-04-22 14:15:00,31.41,31.43,31.39,31.41,453786.0,25.0488,25.0648,25.0329,25.0488,453786.0
2016-04-22 14:20:00,31.42,31.51,31.4,31.5,389309.0,25.0568,25.1286,25.0409,25.1206,389309.0
2016-04-22 14:25:00,31.5,31.56,31.5,31.54,319647.0,25.1206,25.1685,25.1206,25.1525,319647.0
2016-04-22 14:30:00,31.54,31.55,31.52,31.54,182303.0,25.1525,25.1605,25.1366,25.1525,182303.0
2016-04-22 14:35:00,31.54,31.57,31.52,31.54,314927.0,25.1525,25.1764,25.1366,25.1525,314927.0
2016-04-22 14:40:00,31.54,31.56,31.51,31.56,239127.0,25.1525,25.1685,25.1286,25.1685,239127.0
2016-04-22 14:45:00,31.56,31.56,31.53,31.54,121125.0,25.1685,25.1685,25.1445,25.1525,121125.0
2016-04-22 14:50:00,31.54,31.54,31.53,31.54,78171.0,25.1525,25.1525,25.1445,25.1525,78171.0
2016-04-22 14:55:00,31.54,31.55,31.53,31.54,132814.0,25.1525,25.1605,25.1445,25.1525,132814.0
2016-04-22 15:00:00,31.55,31.55,31.49,31.51,269683.0,25.1605,25.1605,25.1126,25.1286,269683.0
2016-04-22 15:05:00,31.51,31.53,31.5,31.52,216460.0,25.1286,25.1445,25.1206,25.1366,216460.0
2016-04-22 15:10:00,31.52,31.55,31.5,31.52,437923.0,25.1366,25.1605,25.1206,25.1366,437923.0
2016-04-22 15:15:00,31.53,31.53,31.49,31.5,175359.0,25.1445,25.1445,25.1126,25.1206,175359.0
2016-04-22 15:20:00,31.5,31.5,31.46,31.5,238651.0,25.1206,25.1206,25.0887,25.1206,238651.0
2016-04-22 15:25:00,31.5,31.51,31.48,31.5,199250.0,25.1206,25.1286,25.1047,25.1206,199250.0
2016-04-22 15:30:00,31.49,31.53,31.49,31.51,165667.0,25.1126,25.1445,25.1126,25.1286,165667.0
2016-04-22 15:35:00,31.51,31.51,31.5,31.51,251332.0,25.1286,25.1286,25.1206,25.1286,251332.0
2016-04-22 15:40:00,31.51,31.51,31.5,31.5,203288.0,25.1286,25.1286,25.1206,25.1206,203288.0
2016-04-22 15:45:00,31.49,31.54,31.49,31.54,671035.0,25.1126,25.1525,25.1126,25.1525,671035.0
2016-04-22 15:50:00,31.53,31.58,31.52,31.58,625164.0,25.1445,25.1844,25.1366,25.1844,625164.0
2016-04-22 15:55:00,31.58,31.65,31.57,31.64,1486721.0,25.1844,25.2402,25.1764,25.2323,1486721.0
2016-04-25 09:30:00,31.36,31.5,31.35,31.42,981186.0,25.009,25.1206,25.001,25.0568,981186.0
2016-04-25 09:35:00,31.41,31.46,31.39,31.42,274816.0,25.0488,25.0887,25.0329,25.0568,274816.0
2016-04-25 09:40:00,31.42,31.46,31.38,31.39,468865.0,25.0568,25.0887,25.0249,25.0329,468865.0
2016-04-25 09:45:00,31.38,31.43,31.36,31.38,311294.0,25.0249,25.0648,25.009,25.0249,311294.0
2016-04-25 09:50:00,31.38,31.4,31.36,31.39,225568.0,25.0249,25.0409,25.009,25.0329,225568.0
2016-04-25 09:55:00,31.39,31.43,31.38,31.41,230343.0,25.0329,25.0648,25.0249,25.0488,230343.0
2016-04-25 10:00:00,31.41,31.42,31.36,31.37,238866.0,25.0488,25.0568,25.009,25.0169,238866.0
2016-04-25 10:05:00,31.36,31.38,31.3,31.3,201761.0,25.009,25.0249,24.9611,24.9611,201761.0
2016-04-25 10:10:00,31.3,31.31,31.26,31.26,256350.0,24.9611,24.9691,24.9292,24.9292,256350.0
2016-04-25 10:15:00,31.26,31.28,31.22,31.24,275319.0,24.9292,24.9452,24.8973,24.9133,275319.0
2016-04-25 10:20:00,31.24,31.24,31.22,31.23,166211.0,24.9133,24.9133,24.8973,24.9053,166211.0
2016-04-25 10:25:00,31.22,31.23,31.19,31.23,325863.0,24.8973,24.9053,24.8734,24.9053,325863.0
2016-04-25 10:30:00,31.23,31.27,31.2,31.24,197466.0,24.9053,24.9372,24.8814,24.9133,197466.0
2016-04-25 10:35:00,31.24,31.27,31.23,31.25,166053.0,24.9133,24.9372,24.9053,24.9212,166053.0
2016-04-25 10:40:00,31.25,31.31,31.24,31.31,251698.0,24.9212,24.9691,24.9133,24.9691,251698.0
2016-04-25 10:45:00,31.3,31.39,31.29,31.37,357134.0,24.9611,25.0329,24.9531,25.0169,357134.0
2016-04-25 10:50:00,31.37,31.38,31.33,31.36,300436.0,25.0169,25.0249,24.985,25.009,300436.0
2016-04-25 10:55:00,31.36,31.36,31.32,31.33,140787.0,25.009,25.009,24.9771,24.985,140787.0
2016-04-25 11:00:00,31.33,31.37,31.32,31.35,181937.0,24.985,25.0169,24.9771,25.001,181937.0
2016-04-25 11:05:00,31.36,31.38,31.33,31.33,113187.0,25.009,25.0249,24.985,24.985,113187.0
2016-04-25 11:10:00,31.33,31.39,31.33,31.38,136043.0,24.985,25.0329,24.985,25.0249,136043.0
2016-04-25 11:15:00,31.38,31.38,31.33,31.33,115768.0,25.0249,25.0249,24.985,24.985,115768.0
2016-04-25 11:20:00,31.33,31.37,31.32,31.35,221007.0,24.985,25.0169,24.9771,25.001,221007.0
2016-04-25 11:25:00,31.35,31.39,31.34,31.36,296572.0,25.001,25.0329,24.993,25.009,296572.0
2016-04-25 11:30:00,31.36,31.36,31.32,31.34,123499.0,25.009,25.009,24.9771,24.993,123499.0
2016-04-25 11:35:00,31.34,31.35,31.32,31.33,206203.0,24.993,25.001,24.9771,24.985,206203.0
2016-04-25 11:40:00,31.33,31.33,31.31,31.31,146673.0,24.985,24.985,24.9691,24.9691,146673.0
2016-04-25 11:45:00,31.31,31.32,31.3,31.3,200447.0,24.9691,24.9771,24.9611,24.9611,200447.0
2016-04-25 11:50:00,31.3,31.34,31.3,31.34,174500.0,24.9611,24.993,24.9611,24.993,174500.0
2016-04-25 11:55:00,31.34,31.36,31.33,31.34,137490.0,24.993,25.009,24.985,24.993,137490.0
2016-04-25 12:00:00,31.33,31.34,31.29,31.3,121166.0,24.985,24.993,24.9531,24.9611,121166.0
2016-04-25 12:05:00,31.3,31.32,31.29,31.3,67103.0,24.9611,24.9771,24.9531,24.9611,67103.0
2016-04-25 12:10:00,31.3,31.3,31.27,31.29,97779.0,24.9611,24.9611,24.9372,24.9531,97779.0
2016-04-25 12:15:00,31.29,31.32,31.27,31.31,102933.0,24.9531,24.9771,24.9372,24.9691,102933.0
2016-04-25 12:20:00,31.31,31.32,31.3,31.32,54989.0,24.9691,24.9771,24.9611,24.9771,54989.0
2016-04-25 12:25:00,31.32,31.38,31.31,31.38,153327.0,24.9771,25.0249,24.9691,25.0249,153327.0
2016-04-25 12:30:00,31.38,31.41,31.35,31.41,191176.0,25.0249,25.0488,25.001,25.0488,191176.0
2016-04-25 12:35:00,31.41,31.41,31.34,31.35,89610.0,25.0488,25.0488,24.993,25.001,89610.0
2016-04-25 12:40:00,31.35,31.35,31.32,31.33,78902.0,25.001,25.001,24.9771,24.985,78902.0
2016-04-25 12:45:00,31.33,31.36,31.32,31.35,79093.0,24.985,25.009,24.9771,25.001,79093.0
2016-04-25 12:50:00,31.36,31.45,31.35,31.43,280431.0,25.009,25.0807,25.001,25.0648,280431.0
2016-04-25 12:55:00,31.44,31.45,31.39,31.4,152790.0,25.0728,25.0807,25.0329,25.0409,152790.0
2016-04-25 13:00:00,31.4,31.41,31.38,31.41,132256.0,25.0409,25.0488,25.0249,25.0488,132256.0
2016-04-25 13:05:00,31.41,31.41,31.36,31.36,127850.0,25.0488,25.0488,25.009,25.009,127850.0
2016-04-25 13:10:00,31.37,31.41,31.36,31.4,175656.0,25.0169,25.0488,25.009,25.0409,175656.0
2016-04-25 13:15:00,31.4,31.41,31.38,31.41,96427.0,25.0409,25.0488,25.0249,25.0488,96427.0
2016-04-25 13:20:00,31.41,31.42,31.36,31.37,112037.0,25.0488,25.0568,25.009,25.0169,112037.0
2016-04-25 13:25:00,31.36,31.41,31.36,31.38,125671.0,25.009,25.0488,25.009,25.0249,125671.0
2016-04-25 13:30:00,31.38,31.39,31.36,31.39,88981.0,25.0249,25.0329,25.009,25.0329,88981.0
2016-04-25 13:35:00,31.39,31.39,31.36,31.39,96828.0,25.0329,25.0329,25.009,25.0329,96828.0
2016-04-25 13:40:00,31.39,31.39,31.37,31.37,52980.0,25.0329,25.0329,25.0169,25.0169,52980.0
2016-04-25 13:45:00,31.38,31.39,31.36,31.39,109518.0,25.0249,25.0329,25.009,25.0329,109518.0
2016-04-25 13:50:00,31.39,31.39,31.37,31.39,88268.0,25.0329,25.0329,25.0169,25.0329,88268.0
2016-04-25 13:55:00,31.39,31.39,31.36,31.37,159044.0,25.0329,25.0329,25.009,25.0169,159044.0
2016-04-25 14:00:00,31.36,31.37,31.35,31.36,102786.0,25.009,25.0169,25.001,25.009,102786.0
2016-04-25 14:05:00,31.36,31.36,31.31,31.32,205837.0,25.009,25.009,24.9691,24.9771,205837.0
2016-04-25 14:10:00,31.32,31.32,31.31,31.31,114545.0,24.9771,24.9771,24.9691,24.9691,114545.0
2016-04-25 14:15:00,31.31,31.32,31.27,31.28,244213.0,24.9691,24.9771,24.9372,24.9452,244213.0
2016-04-25 14:20:00,31.28,31.32,31.27,31.32,193167.0,24.9452,24.9771,24.9372,24.9771,193167.0
2016-04-25 14:25:00,31.32,31.36,31.31,31.36,107504.0,24.9771,25.009,24.9691,25.009,107504.0
2016-04-25 14:30:00,31.36,31.37,31.34,31.36,94574.0,25.009,25.0169,24.993,25.009,94574.0
2016-04-25 14:35:00,31.35,31.39,31.33,31.36,220601.0,25.001,25.0329,24.985,25.009,220601.0
2016-04-25 14:40:00,31.36,31.37,31.34,31.37,78329.0,25.009,25.0169,24.993,25.0169,78329.0
2016-04-25 14:45:00,31.37,31.37,31.33,31.33,71238.0,25.0169,25.0169,24.985,24.985,71238.0
2016-04-25 14:50:00,31.33,31.35,31.32,31.34,138141.0,24.985,25.001,24.9771,24.993,138141.0
2016-04-25 14:55:00,31.34,31.41,31.34,31.39,218052.0,24.993,25.0488,24.993,25.0329,218052.0
2016-04-25 15:00:00,31.38,31.39,31.34,31.34,166165.0,25.0249,25.0329,24.993,24.993,166165.0
2016-04-25 15:05:00,31.35,31.35,31.33,31.33,135487.0,25.001,25.001,24.985,24.985,135487.0
2016-04-25 15:10:00,31.33,31.34,31.3,31.31,287261.0,24.985,24.993,24.9611,24.9691,287261.0
2016-04-25 15:15:00,31.31,31.31,31.27,31.3,364669.0,24.9691,24.9691,24.9372,24.9611,364669.0
2016-04-25 15:20:00,31.31,31.31,31.28,31.3,214086.0,24.9691,24.9691,24.9452,24.9611,214086.0
2016-04-25 15:25:00,31.31,31.31,31.28,31.3,268568.0,24.9691,24.9691,24.9452,24.9611,268568.0
2016-04-25 15:30:00,31.3,31.3,31.28,31.3,198717.0,24.9611,24.9611,24.9452,24.9611,198717.0
2016-04-25 15:35:00,31.3,31.33,31.28,31.33,425784.0,24.9611,24.985,24.9452,24.985,425784.0
2016-04-25 15:40:00,31.33,31.35,31.32,31.35,160088.0,24.985,25.001,24.9771,25.001,160088.0
2016-04-25 15:45:00,31.35,31.38,31.34,31.38,292385.0,25.001,25.0249,24.993,25.0249,292385.0
2016-04-25 15:50:00,31.38,31.38,31.31,31.32,313046.0,25.0249,25.0249,24.9691,24.9771,313046.0
2016-04-25 15:55:00,31.32,31.4,31.31,31.39,1096451.0,24.9771,25.0409,24.9691,25.0329,1096451.0
2016-04-26 09:30:00,31.39,31.58,31.33,31.53,790509.0,25.0329,25.1844,24.985,25.1445,790509.0
2016-04-26 09:35:00,31.53,31.6,31.49,31.56,381205.0,25.1445,25.2004,25.1126,25.1685,381205.0
2016-04-26 09:40:00,31.55,31.56,31.53,31.55,320859.0,25.1605,25.1685,25.1445,25.1605,320859.0
2016-04-26 09:45:00,31.56,31.66,31.55,31.65,593980.0,25.1685,25.2482,25.1605,25.2402,593980.0
2016-04-26 09:50:00,31.65,31.68,31.58,31.68,494745.0,25.2402,25.2642,25.1844,25.2642,494745.0
2016-04-26 09:55:00,31.68,31.7,31.59,31.61,489524.0,25.2642,25.2801,25.1924,25.2083,489524.0
2016-04-26 10:00:00,31.61,31.64,31.53,31.54,388476.0,25.2083,25.2323,25.1445,25.1525,388476.0
2016-04-26 10:05:00,31.54,31.57,31.51,31.52,209948.0,25.1525,25.1764,25.1286,25.1366,209948.0
2016-04-26 10:10:00,31.52,31.53,31.46,31.5,206555.0,25.1366,25.1445,25.0887,25.1206,206555.0
2016-04-26 10:15:00,31.5,31.51,31.48,31.49,199909.0,25.1206,25.1286,25.1047,25.1126,199909.0
2016-04-26 10:20:00,31.49,31.52,31.45,31.49,217326.0,25.1126,25.1366,25.0807,25.1126,217326.0
2016-04-26 10:25:00,31.48,31.5,31.39,31.4,328128.0,25.1047,25.1206,25.0329,25.0409,328128.0
2016-04-26 10:30:00,31.4,31.4,31.36,31.39,438529.0,25.0409,25.0409,25.009,25.0329,438529.0
2016-04-26 10:35:00,31.39,31.41,31.36,31.37,305708.0,25.0329,25.0488,25.009,25.0169,305708.0
2016-04-26 10:40:00,31.37,31.4,31.36,31.39,202624.0,25.0169,25.0409,25.009,25.0329,202624.0
2016-04-26 10:45:00,31.39,31.4,31.34,31.34,257821.0,25.0329,25.0409,24.993,24.993,257821.0
2016-04-26 10:50:00,31.35,31.36,31.32,31.34,187669.0,25.001,25.009,24.9771,24.993,187669.0
2016-04-26 10:55:00,31.34,31.39,31.32,31.37,152793.0,24.993,25.0329,24.9771,25.0169,152793.0
2016-04-26 11:00:00,31.37,31.37,31.29,31.31,260615.0,25.0169,25.0169,24.9531,24.9691,260615.0
2016-04-26 11:05:00,31.3,31.4,31.3,31.39,262783.0,24.9611,25.0409,24.9611,25.0329,262783.0
2016-04-26 11:10:00,31.39,31.41,31.36,31.39,253819.0,25.0329,25.0488,25.009,25.0329,253819.0
2016-04-26 11:15:00,31.39,31.4,31.36,31.36,154797.0,25.0329,25.0409,25.009,25.009,154797.0
2016-04-26 11:20:00,31.37,31.4,31.36,31.38,132751.0,25.0169,25.0409,25.009,25.0249,132751.0
2016-04-26 11:25:00,31.38,31.4,31.35,31.36,138900.0,25.0249,25.0409,25.001,25.009,138900.0
2016-04-26 11:30:00,31.37,31.4,31.35,31.39,134198.0,25.0169,25.0409,25.001,25.0329,134198.0
2016-04-26 11:35:00,31.39,31.4,31.36,31.36,213984.0,25.0329,25.0409,25.009,25.009,213984.0
2016-04-26 11:40:00,31.37,31.39,31.35,31.39,97208.0,25.0169,25.0329,25.001,25.0329,97208.0
2016-04-26 11:45:00,31.39,31.41,31.37,31.39,237072.0,25.0329,25.0488,25.0169,25.0329,237072.0
2016-04-26 11:50:00,31.39,31.4,31.38,31.4,140250.0,25.0329,25.0409,25.0249,25.0409,140250.0
2016-04-26 11:55:00,31.4,31.41,31.36,31.37,198376.0,25.0409,25.0488,25.009,25.0169,198376.0
2016-04-26 12:00:00,31.37,31.41,31.36,31.4,364198.0,25.0169,25.0488,25.009,25.0409,364198.0
2016-04-26 12:05:00,31.4,31.42,31.39,31.4,137549.0,25.0409,25.0568,25.0329,25.0409,137549.0
2016-04-26 12:10:00,31.4,31.4,31.37,31.38,301132.0,25.0409,25.0409,25.0169,25.0249,301132.0
2016-04-26 12:15:00,31.38,31.4,31.37,31.39,147091.0,25.0249,25.0409,25.0169,25.0329,147091.0
2016-04-26 12:20:00,31.4,31.4,31.37,31.37,90436.0,25.0409,25.0409,25.0169,25.0169,90436.0
2016-04-26 12:25:00,31.37,31.38,31.35,31.36,155857.0,25.0169,25.0249,25.001,25.009,155857.0
2016-04-26 12:30:00,31.36,31.37,31.34,31.35,180559.0,25.009,25.0169,24.993,25.001,180559.0
2016-04-26 12:35:00,31.34,31.35,31.33,31.33,71903.0,24.993,25.001,24.985,24.985,71903.0
2016-04-26 12:40:00,31.33,31.34,31.32,31.33,74782.0,24.985,24.993,24.9771,24.985,74782.0
2016-04-26 12:45:00,31.33,31.33,31.3,31.3,96263.0,24.985,24.985,24.9611,24.9611,96263.0
2016-04-26 12:50:00,31.31,31.31,31.29,31.29,103889.0,24.9691,24.9691,24.9531,24.9531,103889.0
2016-04-26 12:55:00,31.3,31.3,31.26,31.27,123270.0,24.9611,24.9611,24.9292,24.9372,123270.0
2016-04-26 13:00:00,31.27,31.27,31.24,31.25,201690.0,24.9372,24.9372,24.9133,24.9212,201690.0
2016-04-26 13:05:00,31.24,31.24,31.17,31.19,434322.0,24.9133,24.9133,24.8574,24.8734,434322.0
2016-04-26 13:10:00,31.18,31.22,31.18,31.21,174870.0,24.8654,24.8973,24.8654,24.8893,174870.0
2016-04-26 13:15:00,31.21,31.22,31.19,31.2,161171.0,24.8893,24.8973,24.8734,24.8814,161171.0
2016-04-26 13:20:00,31.2,31.21,31.19,31.2,180469.0,24.8814,24.8893,24.8734,24.8814,180469.0
2016-04-26 13:25:00,31.2,31.26,31.19,31.26,213479.0,24.8814,24.9292,24.8734,24.9292,213479.0
2016-04-26 13:30:00,31.26,31.28,31.25,31.25,137207.0,24.9292,24.9452,24.9212,24.9212,137207.0
2016-04-26 13:35:00,31.26,31.26,31.24,31.25,99898.0,24.9292,24.9292,24.9133,24.9212,99898.0
2016-04-26 13:40:00,31.25,31.26,31.21,31.23,140463.0,24.9212,24.9292,24.8893,24.9053,140463.0
2016-04-26 13:45:00,31.22,31.28,31.22,31.27,143260.0,24.8973,24.9452,24.8973,24.9372,143260.0
2016-04-26 13:50:00,31.27,31.27,31.23,31.25,110742.0,24.9372,24.9372,24.9053,24.9212,110742.0
2016-04-26 13:55:00,31.25,31.27,31.24,31.26,75278.0,24.9212,24.9372,24.9133,24.9292,75278.0
2016-04-26 14:00:00,31.26,31.27,31.25,31.25,128733.0,24.9292,24.9372,24.9212,24.9212,128733.0
2016-04-26 14:05:00,31.26,31.26,31.22,31.22,268587.0,24.9292,24.9292,24.8973,24.8973,268587.0
2016-04-26 14:10:00,31.23,31.24,31.19,31.21,451541.0,24.9053,24.9133,24.8734,24.8893,451541.0
2016-04-26 14:15:00,31.2,31.23,31.2,31.21,157892.0,24.8814,24.9053,24.8814,24.8893,157892.0
2016-04-26 14:20:00,31.21,31.25,31.19,31.25,245190.0,24.8893,24.9212,24.8734,24.9212,245190.0
2016-04-26 14:25:00,31.25,31.27,31.23,31.24,222693.0,24.9212,24.9372,24.9053,24.9133,222693.0
2016-04-26 14:30:00,31.24,31.27,31.23,31.27,201078.0,24.9133,24.9372,24.9053,24.9372,201078.0
2016-04-26 14:35:00,31.27,31.29,31.25,31.27,143425.0,24.9372,24.9531,24.9212,24.9372,143425.0
2016-04-26 14:40:00,31.27,31.28,31.25,31.25,126718.0,24.9372,24.9452,24.9212,24.9212,126718.0
2016-04-26 14:45:00,31.25,31.3,31.25,31.29,134277.0,24.9212,24.9611,24.9212,24.9531,134277.0
2016-04-26 14:50:00,31.29,31.29,31.25,31.28,121514.0,24.9531,24.9531,24.9212,24.9452,121514.0
2016-04-26 14:55:00,31.27,31.28,31.26,31.26,88034.0,24.9372,24.9452,24.9292,24.9292,88034.0
2016-04-26 15:00:00,31.27,31.29,31.26,31.29,173109.0,24.9372,24.9531,24.9292,24.9531,173109.0
2016-04-26 15:05:00,31.29,31.29,31.25,31.25,101490.0,24.9531,24.9531,24.9212,24.9212,101490.0
2016-04-26 15:10:00,31.25,31.26,31.24,31.24,103715.0,24.9212,24.9292,24.9133,24.9133,103715.0
2016-04-26 15:15:00,31.24,31.27,31.24,31.27,176522.0,24.9133,24.9372,24.9133,24.9372,176522.0
2016-04-26 15:20:00,31.27,31.3,31.23,31.26,203002.0,24.9372,24.9611,24.9053,24.9292,203002.0
2016-04-26 15:25:00,31.26,31.28,31.25,31.27,148816.0,24.9292,24.9452,24.9212,24.9372,148816.0
2016-04-26 15:30:00,31.27,31.34,31.26,31.33,244720.0,24.9372,24.993,24.9292,24.985,244720.0
2016-04-26 15:35:00,31.33,31.34,31.31,31.33,350666.0,24.985,24.993,24.9691,24.985,350666.0
2016-04-26 15:40:00,31.33,31.36,31.31,31.35,232557.0,24.985,25.009,24.9691,25.001,232557.0
2016-04-26 15:45:00,31.35,31.36,31.32,31.32,163704.0,25.001,25.009,24.9771,24.9771,163704.0
2016-04-26 15:50:00,31.33,31.36,31.32,31.35,281762.0,24.985,25.009,24.9771,25.001,281762.0
2016-04-26 15:55:00,31.35,31.41,31.34,31.4,943489.0,25.001,25.0488,24.993,25.0409,943489.0
2016-04-27 09:30:00,31.25,31.48,31.21,31.46,904609.0,24.9212,25.1047,24.8893,25.0887,904609.0
2016-04-27 09:35:00,31.47,31.56,31.45,31.56,439946.0,25.0967,25.1685,25.0807,25.1685,439946.0
2016-04-27 09:40:00,31.56,31.63,31.55,31.59,319698.0,25.1685,25.2243,25.1605,25.1924,319698.0
2016-04-27 09:45:00,31.59,31.61,31.55,31.56,208505.0,25.1924,25.2083,25.1605,25.1685,208505.0
2016-04-27 09:50:00,31.57,31.58,31.44,31.44,241874.0,25.1764,25.1844,25.0728,25.0728,241874.0
2016-04-27 09:55:00,31.44,31.49,31.41,31.45,230543.0,25.0728,25.1126,25.0488,25.0807,230543.0
2016-04-27 10:00:00,31.45,31.48,31.4,31.4,229836.0,25.0807,25.1047,25.0409,25.0409,229836.0
2016-04-27 10:05:00,31.4,31.41,31.33,31.38,185421.0,25.0409,25.0488,24.985,25.0249,185421.0
2016-04-27 10:10:00,31.38,31.39,31.33,31.34,246193.0,25.0249,25.0329,24.985,24.993,246193.0
2016-04-27 10:15:00,31.34,31.36,31.3,31.31,186719.0,24.993,25.009,24.9611,24.9691,186719.0
2016-04-27 10:20:00,31.3,31.35,31.27,31.31,244758.0,24.9611,25.001,24.9372,24.9691,244758.0
2016-04-27 10:25:00,31.31,31.32,31.27,31.27,142857.0,24.9691,24.9771,24.9372,24.9372,142857.0
2016-04-27 10:30:00,31.27,31.29,31.2,31.25,362640.0,24.9372,24.9531,24.8814,24.9212,362640.0
2016-04-27 10:35:00,31.25,31.26,31.19,31.22,203209.0,24.9212,24.9292,24.8734,24.8973,203209.0
2016-04-27 10:40:00,31.23,31.25,31.2,31.24,113659.0,24.9053,24.9212,24.8814,24.9133,113659.0
2016-04-27 10:45:00,31.24,31.3,31.22,31.3,112159.0,24.9133,24.9611,24.8973,24.9611,112159.0
2016-04-27 10:50:00,31.3,31.32,31.27,31.3,134744.0,24.9611,24.9771,24.9372,24.9611,134744.0
2016-04-27 10:55:00,31.3,31.31,31.26,31.29,144497.0,24.9611,24.9691,24.9292,24.9531,144497.0
2016-04-27 11:00:00,31.29,31.34,31.29,31.31,142360.0,24.9531,24.993,24.9531,24.9691,142360.0
2016-04-27 11:05:00,31.31,31.34,31.27,31.34,154589.0,24.9691,24.993,24.9372,24.993,154589.0
2016-04-27 11:10:00,31.33,31.34,31.3,31.34,110754.0,24.985,24.993,24.9611,24.993,110754.0
2016-04-27 11:15:00,31.34,31.35,31.31,31.34,109430.0,24.993,25.001,24.9691,24.993,109430.0
2016-04-27 11:20:00,31.35,31.35,31.3,31.33,207964.0,25.001,25.001,24.9611,24.985,207964.0
2016-04-27 11:25:00,31.34,31.35,31.31,31.33,105640.0,24.993,25.001,24.9691,24.985,105640.0
2016-04-27 11:30:00,31.33,31.38,31.32,31.38,142923.0,24.985,25.0249,24.9771,25.0249,142923.0
2016-04-27 11:35:00,31.38,31.4,31.36,31.39,180072.0,25.0249,25.0409,25.009,25.0329,180072.0
2016-04-27 11:40:00,31.39,31.42,31.38,31.41,134168.0,25.0329,25.0568,25.0249,25.0488,134168.0
2016-04-27 11:45:00,31.41,31.46,31.4,31.46,250194.0,25.0488,25.0887,25.0409,25.0887,250194.0
2016-04-27 11:50:00,31.46,31.5,31.45,31.46,184176.0,25.0887,25.1206,25.0807,25.0887,184176.0
2016-04-27 11:55:00,31.46,31.5,31.46,31.5,155651.0,25.0887,25.1206,25.0887,25.1206,155651.0
2016-04-27 12:00:00,31.49,31.5,31.47,31.48,95532.0,25.1126,25.1206,25.0967,25.1047,95532.0
2016-04-27 12:05:00,31.48,31.48,31.46,31.46,54554.0,25.1047,25.1047,25.0887,25.0887,54554.0
2016-04-27 12:10:00,31.46,31.47,31.43,31.44,155088.0,25.0887,25.0967,25.0648,25.0728,155088.0
2016-04-27 12:15:00,31.44,31.46,31.43,31.46,74265.0,25.0728,25.0887,25.0648,25.0887,74265.0
2016-04-27 12:20:00,31.46,31.48,31.45,31.47,307492.0,25.0887,25.1047,25.0807,25.0967,307492.0
2016-04-27 12:25:00,31.48,31.53,31.47,31.53,188474.0,25.1047,25.1445,25.0967,25.1445,188474.0
2016-04-27 12:30:00,31.52,31.55,31.5,31.55,264921.0,25.1366,25.1605,25.1206,25.1605,264921.0
2016-04-27 12:35:00,31.55,31.56,31.54,31.55,113321.0,25.1605,25.1685,25.1525,25.1605,113321.0
2016-04-27 12:40:00,31.55,31.56,31.53,31.53,62954.0,25.1605,25.1685,25.1445,25.1445,62954.0
2016-04-27 12:45:00,31.53,31.57,31.53,31.57,77194.0,25.1445,25.1764,25.1445,25.1764,77194.0
2016-04-27 12:50:00,31.57,31.6,31.56,31.57,184425.0,25.1764,25.2004,25.1685,25.1764,184425.0
2016-04-27 12:55:00,31.57,31.59,31.56,31.59,114250.0,25.1764,25.1924,25.1685,25.1924,114250.0
2016-04-27 13:00:00,31.59,31.6,31.58,31.59,109566.0,25.1924,25.2004,25.1844,25.1924,109566.0
2016-04-27 13:05:00,31.59,31.61,31.57,31.58,157599.0,25.1924,25.2083,25.1764,25.1844,157599.0
2016-04-27 13:10:00,31.58,31.58,31.53,31.55,155566.0,25.1844,25.1844,25.1445,25.1605,155566.0
2016-04-27 13:15:00,31.54,31.59,31.54,31.55,110792.0,25.1525,25.1924,25.1525,25.1605,110792.0
2016-04-27 13:20:00,31.55,31.55,31.47,31.49,163890.0,25.1605,25.1605,25.0967,25.1126,163890.0
2016-04-27 13:25:00,31.49,31.5,31.47,31.49,113977.0,25.1126,25.1206,25.0967,25.1126,113977.0
2016-04-27 13:30:00,31.48,31.5,31.47,31.49,43243.0,25.1047,25.1206,25.0967,25.1126,43243.0
2016-04-27 13:35:00,31.49,31.51,31.49,31.5,88312.0,25.1126,25.1286,25.1126,25.1206,88312.0
2016-04-27 13:40:00,31.5,31.53,31.49,31.52,102764.0,25.1206,25.1445,25.1126,25.1366,102764.0
2016-04-27 13:45:00,31.53,31.55,31.52,31.53,79959.0,25.1445,25.1605,25.1366,25.1445,79959.0
2016-04-27 13:50:00,31.52,31.54,31.48,31.49,97225.0,25.1366,25.1525,25.1047,25.1126,97225.0
2016-04-27 13:55:00,31.49,31.5,31.46,31.46,97415.0,25.1126,25.1206,25.0887,25.0887,97415.0
2016-04-27 14:00:00,31.46,31.49,31.39,31.44,253283.0,25.0887,25.1126,25.0329,25.0728,253283.0
2016-04-27 14:05:00,31.45,31.61,31.44,31.6,255190.0,25.0807,25.2083,25.0728,25.2004,255190.0
2016-04-27 14:10:00,31.6,31.6,31.54,31.57,186057.0,25.2004,25.2004,25.1525,25.1764,186057.0
2016-04-27 14:15:00,31.58,31.62,31.56,31.61,255265.0,25.1844,25.2163,25.1685,25.2083,255265.0
2016-04-27 14:20:00,31.61,31.62,31.56,31.56,150913.0,25.2083,25.2163,25.1685,25.1685,150913.0
2016-04-27 14:25:00,31.56,31.61,31.55,31.59,129002.0,25.1685,25.2083,25.1605,25.1924,129002.0
2016-04-27 14:30:00,31.59,31.61,31.53,31.54,127573.0,25.1924,25.2083,25.1445,25.1525,127573.0
2016-04-27 14:35:00,31.54,31.59,31.53,31.54,96359.0,25.1525,25.1924,25.1445,25.1525,96359.0
2016-04-27 14:40:00,31.54,31.55,31.52,31.53,150065.0,25.1525,25.1605,25.1366,25.1445,150065.0
2016-04-27 14:45:00,31.53,31.56,31.5,31.52,142294.0,25.1445,25.1685,25.1206,25.1366,142294.0
2016-04-27 14:50:00,31.51,31.55,31.51,31.54,99398.0,25.1286,25.1605,25.1286,25.1525,99398.0
2016-04-27 14:55:00,31.53,31.55,31.52,31.55,67151.0,25.1445,25.1605,25.1366,25.1605,67151.0
2016-04-27 15:00:00,31.55,31.63,31.53,31.61,287611.0,25.1605,25.2243,25.1445,25.2083,287611.0
2016-04-27 15:05:00,31.61,31.66,31.6,31.65,379209.0,25.2083,25.2482,25.2004,25.2402,379209.0
2016-04-27 15:10:00,31.66,31.69,31.63,31.66,299626.0,25.2482,25.2721,25.2243,25.2482,299626.0
2016-04-27 15:15:00,31.66,31.7,31.65,31.68,172944.0,25.2482,25.2801,25.2402,25.2642,172944.0
2016-04-27 15:20:00,31.69,31.78,31.68,31.77,609226.0,25.2721,25.3439,25.2642,25.3359,609226.0
2016-04-27 15:25:00,31.78,31.78,31.71,31.73,302675.0,25.3439,25.3439,25.2881,25.304,302675.0
2016-04-27 15:30:00,31.73,31.78,31.72,31.77,171685.0,25.304,25.3439,25.2961,25.3359,171685.0
2016-04-27 15:35:00,31.78,31.78,31.74,31.78,246810.0,25.3439,25.3439,25.312,25.3439,246810.0
2016-04-27 15:40:00,31.78,31.78,31.74,31.77,288404.0,25.3439,25.3439,25.312,25.3359,288404.0
2016-04-27 15:45:00,31.77,31.79,31.76,31.78,355623.0,25.3359,25.3519,25.328,25.3439,355623.0
2016-04-27 15:50:00,31.78,31.8,31.75,31.76,886024.0,25.3439,25.3599,25.32,25.328,886024.0
2016-04-27 15:55:00,31.76,31.78,31.74,31.75,1167493.0,25.328,25.3439,25.312,25.32,1167493.0
2016-04-28 09:30:00,31.45,31.5,31.35,31.37,775833.0,25.0807,25.1206,25.001,25.0169,775833.0
2016-04-28 09:35:00,31.37,31.49,31.36,31.49,275432.0,25.0169,25.1126,25.009,25.1126,275432.0
2016-04-28 09:40:00,31.49,31.6,31.43,31.58,384806.0,25.1126,25.2004,25.0648,25.1844,384806.0
2016-04-28 09:45:00,31.58,31.63,31.52,31.54,242975.0,25.1844,25.2243,25.1366,25.1525,242975.0
2016-04-28 09:50:00,31.54,31.57,31.38,31.39,269355.0,25.1525,25.1764,25.0249,25.0329,269355.0
2016-04-28 09:55:00,31.39,31.53,31.39,31.49,260064.0,25.0329,25.1445,25.0329,25.1126,260064.0
2016-04-28 10:00:00,31.48,31.52,31.47,31.49,313718.0,25.1047,25.1366,25.0967,25.1126,313718.0
2016-04-28 10:05:00,31.48,31.56,31.46,31.48,266796.0,25.1047,25.1685,25.0887,25.1047,266796.0
2016-04-28 10:10:00,31.49,31.53,31.47,31.52,170576.0,25.1126,25.1445,25.0967,25.1366,170576.0
2016-04-28 10:15:00,31.51,31.53,31.43,31.49,446954.0,25.1286,25.1445,25.0648,25.1126,446954.0
2016-04-28 10:20:00,31.49,31.53,31.45,31.5,523570.0,25.1126,25.1445,25.0807,25.1206,523570.0
2016-04-28 10:25:00,31.51,31.51,31.46,31.5,272681.0,25.1286,25.1286,25.0887,25.1206,272681.0
2016-04-28 10:30:00,31.5,31.54,31.45,31.51,301602.0,25.1206,25.1525,25.0807,25.1286,301602.0
2016-04-28 10:35:00,31.51,31.6,31.51,31.58,282019.0,25.1286,25.2004,25.1286,25.1844,282019.0
2016-04-28 10:40:00,31.58,31.6,31.56,31.6,222939.0,25.1844,25.2004,25.1685,25.2004,222939.0
2016-04-28 10:45:00,31.6,31.7,31.59,31.7,207805.0,25.2004,25.2801,25.1924,25.2801,207805.0
2016-04-28 10:50:00,31.7,31.71,31.66,31.68,148658.0,25.2801,25.2881,25.2482,25.2642,148658.0
2016-04-28 10:55:00,31.67,31.71,31.65,31.66,432120.0,25.2562,25.2881,25.2402,25.2482,432120.0
2016-04-28 11:00:00,31.66,31.69,31.65,31.67,273625.0,25.2482,25.2721,25.2402,25.2562,273625.0
2016-04-28 11:05:00,31.67,31.71,31.66,31.7,348482.0,25.2562,25.2881,25.2482,25.2801,348482.0
2016-04-28 11:10:00,31.69,31.71,31.69,31.7,88145.0,25.2721,25.2881,25.2721,25.2801,88145.0
2016-04-28 11:15:00,31.7,31.71,31.64,31.69,169594.0,25.2801,25.2881,25.2323,25.2721,169594.0
2016-04-28 11:20:00,31.69,31.71,31.66,31.68,178760.0,25.2721,25.2881,25.2482,25.2642,178760.0
2016-04-28 11:25:00,31.69,31.69,31.64,31.64,454481.0,25.2721,25.2721,25.2323,25.2323,454481.0
2016-04-28 11:30:00,31.64,31.67,31.62,31.63,299436.0,25.2323,25.2562,25.2163,25.2243,299436.0
2016-04-28 11:35:00,31.64,31.66,31.63,31.64,174633.0,25.2323,25.2482,25.2243,25.2323,174633.0
2016-04-28 11:40:00,31.64,31.66,31.63,31.66,136528.0,25.2323,25.2482,25.2243,25.2482,136528.0
2016-04-28 11:45:00,31.66,31.66,31.62,31.62,188749.0,25.2482,25.2482,25.2163,25.2163,188749.0
2016-04-28 11:50:00,31.62,31.65,31.62,31.64,99528.0,25.2163,25.2402,25.2163,25.2323,99528.0
2016-04-28 11:55:00,31.64,31.66,31.63,31.65,592674.0,25.2323,25.2482,25.2243,25.2402,592674.0
2016-04-28 12:00:00,31.65,31.66,31.62,31.63,564969.0,25.2402,25.2482,25.2163,25.2243,564969.0
2016-04-28 12:05:00,31.63,31.66,31.62,31.65,175281.0,25.2243,25.2482,25.2163,25.2402,175281.0
2016-04-28 12:10:00,31.65,31.65,31.61,31.61,79335.0,25.2402,25.2402,25.2083,25.2083,79335.0
2016-04-28 12:15:00,31.61,31.65,31.59,31.62,138812.0,25.2083,25.2402,25.1924,25.2163,138812.0
2016-04-28 12:20:00,31.62,31.65,31.61,31.64,111794.0,25.2163,25.2402,25.2083,25.2323,111794.0
2016-04-28 12:25:00,31.63,31.65,31.63,31.64,75962.0,25.2243,25.2402,25.2243,25.2323,75962.0
2016-04-28 12:30:00,31.64,31.65,31.6,31.65,91903.0,25.2323,25.2402,25.2004,25.2402,91903.0
2016-04-28 12:35:00,31.64,31.65,31.62,31.62,112068.0,25.2323,25.2402,25.2163,25.2163,112068.0
2016-04-28 12:40:00,31.63,31.63,31.6,31.61,93646.0,25.2243,25.2243,25.2004,25.2083,93646.0
2016-04-28 12:45:00,31.6,31.61,31.58,31.6,94927.0,25.2004,25.2083,25.1844,25.2004,94927.0
2016-04-28 12:50:00,31.59,31.6,31.53,31.55,323960.0,25.1924,25.2004,25.1445,25.1605,323960.0
2016-04-28 12:55:00,31.55,31.56,31.54,31.56,116213.0,25.1605,25.1685,25.1525,25.1685,116213.0
2016-04-28 13:00:00,31.55,31.56,31.5,31.51,196422.0,25.1605,25.1685,25.1206,25.1286,196422.0
2016-04-28 13:05:00,31.5,31.54,31.48,31.54,182760.0,25.1206,25.1525,25.1047,25.1525,182760.0
2016-04-28 13:10:00,31.54,31.55,31.49,31.53,125778.0,25.1525,25.1605,25.1126,25.1445,125778.0
2016-04-28 13:15:00,31.53,31.53,31.48,31.5,125713.0,25.1445,25.1445,25.1047,25.1206,125713.0
2016-04-28 13:20:00,31.5,31.53,31.49,31.51,102728.0,25.1206,25.1445,25.1126,25.1286,102728.0
2016-04-28 13:25:00,31.52,31.54,31.5,31.52,208007.0,25.1366,25.1525,25.1206,25.1366,208007.0
2016-04-28 13:30:00,31.53,31.54,31.51,31.52,77746.0,25.1445,25.1525,25.1286,25.1366,77746.0
2016-04-28 13:35:00,31.52,31.54,31.5,31.53,112414.0,25.1366,25.1525,25.1206,25.1445,112414.0
2016-04-28 13:40:00,31.53,31.53,31.49,31.5,74081.0,25.1445,25.1445,25.1126,25.1206,74081.0
2016-04-28 13:45:00,31.5,31.5,31.46,31.48,178885.0,25.1206,25.1206,25.0887,25.1047,178885.0
2016-04-28 13:50:00,31.49,31.51,31.47,31.48,140788.0,25.1126,25.1286,25.0967,25.1047,140788.0
2016-04-28 13:55:00,31.48,31.48,31.44,31.44,142562.0,25.1047,25.1047,25.0728,25.0728,142562.0
2016-04-28 14:00:00,31.44,31.48,31.41,31.45,247644.0,25.0728,25.1047,25.0488,25.0807,247644.0
2016-04-28 14:05:00,31.45,31.48,31.44,31.46,139698.0,25.0807,25.1047,25.0728,25.0887,139698.0
2016-04-28 14:10:00,31.46,31.48,31.42,31.47,123098.0,25.0887,25.1047,25.0568,25.0967,123098.0
2016-04-28 14:15:00,31.46,31.49,31.46,31.46,131373.0,25.0887,25.1126,25.0887,25.0887,131373.0
2016-04-28 14:20:00,31.46,31.47,31.42,31.45,136234.0,25.0887,25.0967,25.0568,25.0807,136234.0
2016-04-28 14:25:00,31.46,31.47,31.43,31.45,163622.0,25.0887,25.0967,25.0648,25.0807,163622.0
2016-04-28 14:30:00,31.44,31.46,31.41,31.42,271340.0,25.0728,25.0887,25.0488,25.0568,271340.0
2016-04-28 14:35:00,31.43,31.45,31.38,31.39,176672.0,25.0648,25.0807,25.0249,25.0329,176672.0
2016-04-28 14:40:00,31.38,31.39,31.38,31.38,98353.0,25.0249,25.0329,25.0249,25.0249,98353.0
2016-04-28 14:45:00,31.38,31.39,31.34,31.35,215903.0,25.0249,25.0329,24.993,25.001,215903.0
2016-04-28 14:50:00,31.35,31.35,31.3,31.31,141679.0,25.001,25.001,24.9611,24.9691,141679.0
2016-04-28 14:55:00,31.31,31.32,31.27,31.28,320494.0,24.9691,24.9771,24.9372,24.9452,320494.0
2016-04-28 15:00:00,31.28,31.29,31.25,31.26,279772.0,24.9452,24.9531,24.9212,24.9292,279772.0
2016-04-28 15:05:00,31.27,31.27,31.22,31.23,359864.0,24.9372,24.9372,24.8973,24.9053,359864.0
2016-04-28 15:10:00,31.23,31.23,31.14,31.16,547242.0,24.9053,24.9053,24.8335,24.8495,547242.0
2016-04-28 15:15:00,31.15,31.15,31.1,31.12,642122.0,24.8415,24.8415,24.8016,24.8176,642122.0
2016-04-28 15:20:00,31.13,31.17,31.1,31.11,330004.0,24.8255,24.8574,24.8016,24.8096,330004.0
2016-04-28 15:25:00,31.12,31.12,31.03,31.06,498630.0,24.8176,24.8176,24.7458,24.7697,498630.0
2016-04-28 15:30:00,31.05,31.11,31.05,31.06,390533.0,24.7617,24.8096,24.7617,24.7697,390533.0
2016-04-28 15:35:00,31.06,31.11,31.04,31.05,447771.0,24.7697,24.8096,24.7538,24.7617,447771.0
2016-04-28 15:40:00,31.06,31.1,31.03,31.1,460135.0,24.7697,24.8016,24.7458,24.8016,460135.0
2016-04-28 15:45:00,31.1,31.17,31.09,31.1,697928.0,24.8016,24.8574,24.7936,24.8016,697928.0
2016-04-28 15:50:00,31.1,31.12,31.05,31.08,821549.0,24.8016,24.8176,24.7617,24.7857,821549.0
2016-04-28 15:55:00,31.08,31.12,31.03,31.11,1768443.0,24.7857,24.8176,24.7458,24.8096,1768443.0
2016-04-29 09:30:00,30.84,30.87,30.67,30.79,1541852.0,24.5943,24.6182,24.4587,24.5544,1541852.0
2016-04-29 09:35:00,30.79,30.79,30.65,30.69,500263.0,24.5544,24.5544,24.4428,24.4747,500263.0
2016-04-29 09:40:00,30.69,30.74,30.64,30.64,761570.0,24.4747,24.5145,24.4348,24.4348,761570.0
2016-04-29 09:45:00,30.64,30.65,30.53,30.54,510888.0,24.4348,24.4428,24.3471,24.355,510888.0
2016-04-29 09:50:00,30.54,30.56,30.43,30.49,670904.0,24.355,24.371,24.2673,24.3152,670904.0
2016-04-29 09:55:00,30.48,30.5,30.36,30.41,595697.0,24.3072,24.3231,24.2115,24.2514,595697.0
2016-04-29 10:00:00,30.4,30.48,30.38,30.48,794316.0,24.2434,24.3072,24.2274,24.3072,794316.0
2016-04-29 10:05:00,30.48,30.55,30.47,30.52,537030.0,24.3072,24.363,24.2992,24.3391,537030.0
2016-04-29 10:10:00,30.51,30.57,30.49,30.51,387437.0,24.3311,24.379,24.3152,24.3311,387437.0
2016-04-29 10:15:00,30.5,30.53,30.49,30.5,466144.0,24.3231,24.3471,24.3152,24.3231,466144.0
2016-04-29 10:20:00,30.5,30.52,30.46,30.46,558259.0,24.3231,24.3391,24.2912,24.2912,558259.0
2016-04-29 10:25:00,30.46,30.48,30.4,30.44,400441.0,24.2912,24.3072,24.2434,24.2753,400441.0
2016-04-29 10:30:00,30.44,30.51,30.43,30.51,376743.0,24.2753,24.3311,24.2673,24.3311,376743.0
2016-04-29 10:35:00,30.51,30.6,30.51,30.52,407922.0,24.3311,24.4029,24.3311,24.3391,407922.0
2016-04-29 10:40:00,30.52,30.55,30.42,30.47,310734.0,24.3391,24.363,24.2593,24.2992,310734.0
2016-04-29 10:45:00,30.46,30.47,30.38,30.39,281003.0,24.2912,24.2992,24.2274,24.2354,281003.0
2016-04-29 10:50:00,30.39,30.42,30.28,30.33,655410.0,24.2354,24.2593,24.1477,24.1876,655410.0
2016-04-29 10:55:00,30.33,30.36,30.3,30.34,408173.0,24.1876,24.2115,24.1636,24.1955,408173.0
2016-04-29 11:00:00,30.34,30.38,30.27,30.3,422724.0,24.1955,24.2274,24.1397,24.1636,422724.0
2016-04-29 11:05:00,30.29,30.35,30.29,30.3,226325.0,24.1557,24.2035,24.1557,24.1636,226325.0
2016-04-29 11:10:00,30.3,30.32,30.27,30.3,187281.0,24.1636,24.1796,24.1397,24.1636,187281.0
2016-04-29 11:15:00,30.3,30.31,30.18,30.19,421706.0,24.1636,24.1716,24.0679,24.0759,421706.0
2016-04-29 11:20:00,30.19,30.2,30.11,30.13,625271.0,24.0759,24.0839,24.0121,24.0281,625271.0
2016-04-29 11:25:00,30.14,30.2,30.13,30.15,533547.0,24.036,24.0839,24.0281,24.044,533547.0
2016-04-29 11:30:00,30.15,30.19,30.13,30.15,333891.0,24.044,24.0759,24.0281,24.044,333891.0
2016-04-29 11:35:00,30.15,30.16,30.1,30.14,468363.0,24.044,24.052,24.0041,24.036,468363.0
2016-04-29 11:40:00,30.14,30.2,30.11,30.14,501022.0,24.036,24.0839,24.0121,24.036,501022.0
2016-04-29 11:45:00,30.14,30.18,30.1,30.14,397397.0,24.036,24.0679,24.0041,24.036,397397.0
2016-04-29 11:50:00,30.13,30.22,30.13,30.21,437128.0,24.0281,24.0998,24.0281,24.0919,437128.0
2016-04-29 11:55:00,30.21,30.29,30.2,30.22,455715.0,24.0919,24.1557,24.0839,24.0998,455715.0
2016-04-29 12:00:00,30.22,30.22,30.15,30.16,285949.0,24.0998,24.0998,24.044,24.052,285949.0
2016-04-29 12:05:00,30.16,30.22,30.12,30.22,331488.0,24.052,24.0998,24.0201,24.0998,331488.0
2016-04-29 12:10:00,30.22,30.22,30.12,30.13,216388.0,24.0998,24.0998,24.0201,24.0281,216388.0
2016-04-29 12:15:00,30.12,30.22,30.12,30.21,270808.0,24.0201,24.0998,24.0201,24.0919,270808.0
2016-04-29 12:20:00,30.2,30.28,30.2,30.26,345970.0,24.0839,24.1477,24.0839,24.1317,345970.0
2016-04-29 12:25:00,30.26,30.27,30.2,30.22,330307.0,24.1317,24.1397,24.0839,24.0998,330307.0
2016-04-29 12:30:00,30.22,30.28,30.2,30.26,357080.0,24.0998,24.1477,24.0839,24.1317,357080.0
2016-04-29 12:35:00,30.25,30.29,30.23,30.28,136059.0,24.1238,24.1557,24.1078,24.1477,136059.0
2016-04-29 12:40:00,30.28,30.28,30.24,30.28,240034.0,24.1477,24.1477,24.1158,24.1477,240034.0
2016-04-29 12:45:00,30.28,30.3,30.25,30.28,226979.0,24.1477,24.1636,24.1238,24.1477,226979.0
2016-04-29 12:50:00,30.27,30.28,30.24,30.26,275059.0,24.1397,24.1477,24.1158,24.1317,275059.0
2016-04-29 12:55:00,30.27,30.27,30.23,30.27,382100.0,24.1397,24.1397,24.1078,24.1397,382100.0
2016-04-29 13:00:00,30.27,30.3,30.25,30.29,172502.0,24.1397,24.1636,24.1238,24.1557,172502.0
2016-04-29 13:05:00,30.28,30.35,30.27,30.33,195140.0,24.1477,24.2035,24.1397,24.1876,195140.0
2016-04-29 13:10:00,30.34,30.41,30.31,30.41,477978.0,24.1955,24.2514,24.1716,24.2514,477978.0
2016-04-29 13:15:00,30.41,30.48,30.39,30.48,630895.0,24.2514,24.3072,24.2354,24.3072,630895.0
2016-04-29 13:20:00,30.48,30.5,30.47,30.49,456230.0,24.3072,24.3231,24.2992,24.3152,456230.0
2016-04-29 13:25:00,30.5,30.54,30.49,30.5,515581.0,24.3231,24.355,24.3152,24.3231,515581.0
2016-04-29 13:30:00,30.5,30.52,30.43,30.44,418013.0,24.3231,24.3391,24.2673,24.2753,418013.0
2016-04-29 13:35:00,30.43,30.45,30.38,30.38,432989.0,24.2673,24.2833,24.2274,24.2274,432989.0
2016-04-29 13:40:00,30.38,30.4,30.33,30.34,319547.0,24.2274,24.2434,24.1876,24.1955,319547.0
2016-04-29 13:45:00,30.34,30.34,30.28,30.3,235557.0,24.1955,24.1955,24.1477,24.1636,235557.0
2016-04-29 13:50:00,30.3,30.32,30.26,30.3,223220.0,24.1636,24.1796,24.1317,24.1636,223220.0
2016-04-29 13:55:00,30.3,30.3,30.21,30.21,167628.0,24.1636,24.1636,24.0919,24.0919,167628.0
2016-04-29 14:00:00,30.22,30.28,30.21,30.27,271781.0,24.0998,24.1477,24.0919,24.1397,271781.0
2016-04-29 14:05:00,30.27,30.27,30.18,30.2,248446.0,24.1397,24.1397,24.0679,24.0839,248446.0
2016-04-29 14:10:00,30.21,30.24,30.19,30.23,224267.0,24.0919,24.1158,24.0759,24.1078,224267.0
2016-04-29 14:15:00,30.23,30.26,30.18,30.25,218393.0,24.1078,24.1317,24.0679,24.1238,218393.0
2016-04-29 14:20:00,30.26,30.27,30.21,30.24,169646.0,24.1317,24.1397,24.0919,24.1158,169646.0
2016-04-29 14:25:00,30.25,30.29,30.22,30.26,172679.0,24.1238,24.1557,24.0998,24.1317,172679.0
2016-04-29 14:30:00,30.25,30.26,30.21,30.24,149510.0,24.1238,24.1317,24.0919,24.1158,149510.0
2016-04-29 14:35:00,30.24,30.25,30.18,30.21,137997.0,24.1158,24.1238,24.0679,24.0919,137997.0
2016-04-29 14:40:00,30.21,30.24,30.18,30.21,155748.0,24.0919,24.1158,24.0679,24.0919,155748.0
2016-04-29 14:45:00,30.21,30.27,30.19,30.25,293179.0,24.0919,24.1397,24.0759,24.1238,293179.0
2016-04-29 14:50:00,30.26,30.26,30.18,30.21,281952.0,24.1317,24.1317,24.0679,24.0919,281952.0
2016-04-29 14:55:00,30.21,30.23,30.16,30.19,254446.0,24.0919,24.1078,24.052,24.0759,254446.0
2016-04-29 15:00:00,30.19,30.25,30.18,30.21,190385.0,24.0759,24.1238,24.0679,24.0919,190385.0
2016-04-29 15:05:00,30.2,30.26,30.19,30.22,280663.0,24.0839,24.1317,24.0759,24.0998,280663.0
2016-04-29 15:10:00,30.23,30.27,30.21,30.26,236973.0,24.1078,24.1397,24.0919,24.1317,236973.0
2016-04-29 15:15:00,30.26,30.27,30.23,30.25,242954.0,24.1317,24.1397,24.1078,24.1238,242954.0
2016-04-29 15:20:00,30.25,30.26,30.17,30.17,423144.0,24.1238,24.1317,24.06,24.06,423144.0
2016-04-29 15:25:00,30.17,30.2,30.15,30.18,277613.0,24.06,24.0839,24.044,24.0679,277613.0
2016-04-29 15:30:00,30.18,30.27,30.17,30.24,381267.0,24.0679,24.1397,24.06,24.1158,381267.0
2016-04-29 15:35:00,30.25,30.26,30.2,30.2,426934.0,24.1238,24.1317,24.0839,24.0839,426934.0
2016-04-29 15:40:00,30.21,30.24,30.2,30.24,276139.0,24.0919,24.1158,24.0839,24.1158,276139.0
2016-04-29 15:45:00,30.23,30.29,30.23,30.25,746310.0,24.1078,24.1557,24.1078,24.1238,746310.0
2016-04-29 15:50:00,30.25,30.27,30.22,30.25,594116.0,24.1238,24.1397,24.0998,24.1238,594116.0
2016-04-29 15:55:00,30.26,30.29,30.23,30.28,1283407.0,24.1317,24.1557,24.1078,24.1477,1283407.0
2016-05-02 09:30:00,30.45,30.5,30.4,30.43,1001385.0,24.2833,24.3231,24.2434,24.2673,1001385.0
2016-05-02 09:35:00,30.44,30.5,30.4,30.49,449647.0,24.2753,24.3231,24.2434,24.3152,449647.0
2016-05-02 09:40:00,30.48,30.49,30.43,30.49,258805.0,24.3072,24.3152,24.2673,24.3152,258805.0
2016-05-02 09:45:00,30.49,30.52,30.45,30.5,481636.0,24.3152,24.3391,24.2833,24.3231,481636.0
2016-05-02 09:50:00,30.5,30.52,30.45,30.5,316282.0,24.3231,24.3391,24.2833,24.3231,316282.0
2016-05-02 09:55:00,30.49,30.49,30.4,30.41,263293.0,24.3152,24.3152,24.2434,24.2514,263293.0
2016-05-02 10:00:00,30.41,30.46,30.37,30.41,491540.0,24.2514,24.2912,24.2195,24.2514,491540.0
2016-05-02 10:05:00,30.41,30.47,30.39,30.46,217815.0,24.2514,24.2992,24.2354,24.2912,217815.0
2016-05-02 10:10:00,30.46,30.48,30.43,30.46,187473.0,24.2912,24.3072,24.2673,24.2912,187473.0
2016-05-02 10:15:00,30.46,30.51,30.44,30.49,333177.0,24.2912,24.3311,24.2753,24.3152,333177.0
2016-05-02 10:20:00,30.49,30.52,30.48,30.52,224717.0,24.3152,24.3391,24.3072,24.3391,224717.0
2016-05-02 10:25:00,30.52,30.53,30.48,30.49,302755.0,24.3391,24.3471,24.3072,24.3152,302755.0
2016-05-02 10:30:00,30.49,30.55,30.47,30.51,246944.0,24.3152,24.363,24.2992,24.3311,246944.0
2016-05-02 10:35:00,30.51,30.52,30.44,30.46,276401.0,24.3311,24.3391,24.2753,24.2912,276401.0
2016-05-02 10:40:00,30.46,30.54,30.45,30.5,218792.0,24.2912,24.355,24.2833,24.3231,218792.0
2016-05-02 10:45:00,30.51,30.58,30.5,30.54,267483.0,24.3311,24.3869,24.3231,24.355,267483.0
2016-05-02 10:50:00,30.54,30.55,30.43,30.46,277398.0,24.355,24.363,24.2673,24.2912,277398.0
2016-05-02 10:55:00,30.46,30.46,30.4,30.42,165442.0,24.2912,24.2912,24.2434,24.2593,165442.0
2016-05-02 11:00:00,30.42,30.43,30.4,30.4,106978.0,24.2593,24.2673,24.2434,24.2434,106978.0
2016-05-02 11:05:00,30.4,30.52,30.4,30.48,274091.0,24.2434,24.3391,24.2434,24.3072,274091.0
2016-05-02 11:10:00,30.48,30.53,30.48,30.5,157239.0,24.3072,24.3471,24.3072,24.3231,157239.0
2016-05-02 11:15:00,30.5,30.5,30.45,30.48,254450.0,24.3231,24.3231,24.2833,24.3072,254450.0
2016-05-02 11:20:00,30.48,30.49,30.43,30.45,175724.0,24.3072,24.3152,24.2673,24.2833,175724.0
2016-05-02 11:25:00,30.44,30.49,30.44,30.47,158940.0,24.2753,24.3152,24.2753,24.2992,158940.0
2016-05-02 11:30:00,30.48,30.49,30.44,30.46,230452.0,24.3072,24.3152,24.2753,24.2912,230452.0
2016-05-02 11:35:00,30.46,30.48,30.44,30.46,268115.0,24.2912,24.3072,24.2753,24.2912,268115.0
2016-05-02 11:40:00,30.47,30.5,30.43,30.45,198685.0,24.2992,24.3231,24.2673,24.2833,198685.0
2016-05-02 11:45:00,30.45,30.46,30.38,30.41,347548.0,24.2833,24.2912,24.2274,24.2514,347548.0
2016-05-02 11:50:00,30.41,30.46,30.4,30.44,384428.0,24.2514,24.2912,24.2434,24.2753,384428.0
2016-05-02 11:55:00,30.44,30.46,30.39,30.41,235962.0,24.2753,24.2912,24.2354,24.2514,235962.0
2016-05-02 12:00:00,30.41,30.41,30.36,30.37,142458.0,24.2514,24.2514,24.2115,24.2195,142458.0
2016-05-02 12:05:00,30.37,30.44,30.36,30.42,233712.0,24.2195,24.2753,24.2115,24.2593,233712.0
2016-05-02 12:10:00,30.43,30.45,30.39,30.4,121004.0,24.2673,24.2833,24.2354,24.2434,121004.0
2016-05-02 12:15:00,30.4,30.42,30.38,30.42,120155.0,24.2434,24.2593,24.2274,24.2593,120155.0
2016-05-02 12:20:00,30.42,30.46,30.42,30.43,98468.0,24.2593,24.2912,24.2593,24.2673,98468.0
2016-05-02 12:25:00,30.43,30.45,30.4,30.41,627565.0,24.2673,24.2833,24.2434,24.2514,627565.0
2016-05-02 12:30:00,30.41,30.46,30.4,30.44,128632.0,24.2514,24.2912,24.2434,24.2753,128632.0
2016-05-02 12:35:00,30.45,30.49,30.45,30.47,98732.0,24.2833,24.3152,24.2833,24.2992,98732.0
2016-05-02 12:40:00,30.46,30.51,30.46,30.5,166338.0,24.2912,24.3311,24.2912,24.3231,166338.0
2016-05-02 12:45:00,30.5,30.5,30.47,30.49,132223.0,24.3231,24.3231,24.2992,24.3152,132223.0
2016-05-02 12:50:00,30.49,30.49,30.47,30.48,84025.0,24.3152,24.3152,24.2992,24.3072,84025.0
2016-05-02 12:55:00,30.49,30.53,30.48,30.51,213653.0,24.3152,24.3471,24.3072,24.3311,213653.0
2016-05-02 13:00:00,30.51,30.52,30.49,30.5,83431.0,24.3311,24.3391,24.3152,24.3231,83431.0
2016-05-02 13:05:00,30.5,30.52,30.49,30.5,86289.0,24.3231,24.3391,24.3152,24.3231,86289.0
2016-05-02 13:10:00,30.5,30.57,30.5,30.56,131859.0,24.3231,24.379,24.3231,24.371,131859.0
2016-05-02 13:15:00,30.56,30.58,30.55,30.56,158275.0,24.371,24.3869,24.363,24.371,158275.0
2016-05-02 13:20:00,30.56,30.57,30.55,30.56,94545.0,24.371,24.379,24.363,24.371,94545.0
2016-05-02 13:25:00,30.56,30.57,30.53,30.57,105588.0,24.371,24.379,24.3471,24.379,105588.0
2016-05-02 13:30:00,30.57,30.58,30.55,30.57,71656.0,24.379,24.3869,24.363,24.379,71656.0
2016-05-02 13:35:00,30.57,30.58,30.56,30.58,149875.0,24.379,24.3869,24.371,24.3869,149875.0
2016-05-02 13:40:00,30.57,30.6,30.57,30.59,159730.0,24.379,24.4029,24.379,24.3949,159730.0
2016-05-02 13:45:00,30.59,30.62,30.56,30.62,154271.0,24.3949,24.4188,24.371,24.4188,154271.0
2016-05-02 13:50:00,30.62,30.64,30.59,30.62,224948.0,24.4188,24.4348,24.3949,24.4188,224948.0
2016-05-02 13:55:00,30.62,30.62,30.56,30.57,109961.0,24.4188,24.4188,24.371,24.379,109961.0
2016-05-02 14:00:00,30.57,30.58,30.55,30.55,117457.0,24.379,24.3869,24.363,24.363,117457.0
2016-05-02 14:05:00,30.55,30.58,30.55,30.57,106653.0,24.363,24.3869,24.363,24.379,106653.0
2016-05-02 14:10:00,30.56,30.59,30.55,30.55,131323.0,24.371,24.3949,24.363,24.363,131323.0
2016-05-02 14:15:00,30.56,30.59,30.55,30.58,132979.0,24.371,24.3949,24.363,24.3869,132979.0
2016-05-02 14:20:00,30.57,30.6,30.57,30.59,123242.0,24.379,24.4029,24.379,24.3949,123242.0
2016-05-02 14:25:00,30.58,30.59,30.55,30.57,128731.0,24.3869,24.3949,24.363,24.379,128731.0
2016-05-02 14:30:00,30.56,30.59,30.55,30.57,159400.0,24.371,24.3949,24.363,24.379,159400.0
2016-05-02 14:35:00,30.57,30.57,30.56,30.57,46247.0,24.379,24.379,24.371,24.379,46247.0
2016-05-02 14:40:00,30.57,30.57,30.53,30.54,176332.0,24.379,24.379,24.3471,24.355,176332.0
2016-05-02 14:45:00,30.54,30.58,30.54,30.57,93162.0,24.355,24.3869,24.355,24.379,93162.0
2016-05-02 14:50:00,30.56,30.57,30.52,30.52,141602.0,24.371,24.379,24.3391,24.3391,141602.0
2016-05-02 14:55:00,30.53,30.59,30.52,30.57,150754.0,24.3471,24.3949,24.3391,24.379,150754.0
2016-05-02 15:00:00,30.58,30.59,30.56,30.59,110936.0,24.3869,24.3949,24.371,24.3949,110936.0
2016-05-02 15:05:00,30.58,30.65,30.58,30.65,324781.0,24.3869,24.4428,24.3869,24.4428,324781.0
2016-05-02 15:10:00,30.64,30.65,30.62,30.65,210814.0,24.4348,24.4428,24.4188,24.4428,210814.0
2016-05-02 15:15:00,30.65,30.67,30.63,30.64,223697.0,24.4428,24.4587,24.4268,24.4348,223697.0
2016-05-02 15:20:00,30.64,30.64,30.63,30.64,89954.0,24.4348,24.4348,24.4268,24.4348,89954.0
2016-05-02 15:25:00,30.64,30.66,30.63,30.65,177144.0,24.4348,24.4507,24.4268,24.4428,177144.0
2016-05-02 15:30:00,30.65,30.65,30.62,30.62,262961.0,24.4428,24.4428,24.4188,24.4188,262961.0
2016-05-02 15:35:00,30.63,30.68,30.62,30.67,273737.0,24.4268,24.4667,24.4188,24.4587,273737.0
2016-05-02 15:40:00,30.66,30.69,30.65,30.66,248426.0,24.4507,24.4747,24.4428,24.4507,248426.0
2016-05-02 15:45:00,30.67,30.68,30.64,30.67,594735.0,24.4587,24.4667,24.4348,24.4587,594735.0
2016-05-02 15:50:00,30.66,30.67,30.64,30.64,381647.0,24.4507,24.4587,24.4348,24.4348,381647.0
2016-05-02 15:55:00,30.64,30.65,30.59,30.61,1635671.0,24.4348,24.4428,24.3949,24.4109,1635671.0
2016-05-03 09:30:00,30.41,30.51,30.31,30.47,813975.0,24.2514,24.3311,24.1716,24.2992,813975.0
2016-05-03 09:35:00,30.46,30.5,30.38,30.5,520146.0,24.2912,24.3231,24.2274,24.3231,520146.0
2016-05-03 09:40:00,30.49,30.56,30.46,30.53,361418.0,24.3152,24.371,24.2912,24.3471,361418.0
2016-05-03 09:45:00,30.53,30.54,30.44,30.45,798369.0,24.3471,24.355,24.2753,24.2833,798369.0
2016-05-03 09:50:00,30.45,30.47,30.4,30.43,381912.0,24.2833,24.2992,24.2434,24.2673,381912.0
2016-05-03 09:55:00,30.43,30.46,30.36,30.45,403100.0,24.2673,24.2912,24.2115,24.2833,403100.0
2016-05-03 10:00:00,30.45,30.45,30.29,30.3,352379.0,24.2833,24.2833,24.1557,24.1636,352379.0
2016-05-03 10:05:00,30.3,30.33,30.26,30.28,508415.0,24.1636,24.1876,24.1317,24.1477,508415.0
2016-05-03 10:10:00,30.27,30.28,30.22,30.23,406643.0,24.1397,24.1477,24.0998,24.1078,406643.0
2016-05-03 10:15:00,30.24,30.29,30.22,30.29,387903.0,24.1158,24.1557,24.0998,24.1557,387903.0
2016-05-03 10:20:00,30.29,30.32,30.23,30.26,305902.0,24.1557,24.1796,24.1078,24.1317,305902.0
2016-05-03 10:25:00,30.26,30.31,30.24,30.26,289405.0,24.1317,24.1716,24.1158,24.1317,289405.0
2016-05-03 10:30:00,30.26,30.26,30.21,30.25,275811.0,24.1317,24.1317,24.0919,24.1238,275811.0
2016-05-03 10:35:00,30.24,30.24,30.17,30.21,249587.0,24.1158,24.1158,24.06,24.0919,249587.0
2016-05-03 10:40:00,30.2,30.26,30.17,30.22,295939.0,24.0839,24.1317,24.06,24.0998,295939.0
2016-05-03 10:45:00,30.23,30.26,30.2,30.21,273552.0,24.1078,24.1317,24.0839,24.0919,273552.0
2016-05-03 10:50:00,30.2,30.24,30.2,30.23,409321.0,24.0839,24.1158,24.0839,24.1078,409321.0
2016-05-03 10:55:00,30.23,30.25,30.21,30.24,217652.0,24.1078,24.1238,24.0919,24.1158,217652.0
2016-05-03 11:00:00,30.25,30.25,30.2,30.24,238253.0,24.1238,24.1238,24.0839,24.1158,238253.0
2016-05-03 11:05:00,30.24,30.24,30.2,30.21,170321.0,24.1158,24.1158,24.0839,24.0919,170321.0
2016-05-03 11:10:00,30.21,30.22,30.18,30.2,240232.0,24.0919,24.0998,24.0679,24.0839,240232.0
2016-05-03 11:15:00,30.21,30.21,30.14,30.15,465504.0,24.0919,24.0919,24.036,24.044,465504.0
2016-05-03 11:20:00,30.16,30.19,30.14,30.16,276486.0,24.052,24.0759,24.036,24.052,276486.0
2016-05-03 11:25:00,30.16,30.17,30.12,30.13,218788.0,24.052,24.06,24.0201,24.0281,218788.0
2016-05-03 11:30:00,30.13,30.13,30.09,30.11,330752.0,24.0281,24.0281,23.9962,24.0121,330752.0
2016-05-03 11:35:00,30.11,30.15,30.1,30.11,196352.0,24.0121,24.044,24.0041,24.0121,196352.0
2016-05-03 11:40:00,30.11,30.17,30.1,30.17,331739.0,24.0121,24.06,24.0041,24.06,331739.0
2016-05-03 11:45:00,30.17,30.18,30.13,30.14,228596.0,24.06,24.0679,24.0281,24.036,228596.0
2016-05-03 11:50:00,30.15,30.19,30.14,30.18,388283.0,24.044,24.0759,24.036,24.0679,388283.0
2016-05-03 11:55:00,30.17,30.19,30.15,30.15,172223.0,24.06,24.0759,24.044,24.044,172223.0
2016-05-03 12:00:00,30.16,30.17,30.13,30.13,174399.0,24.052,24.06,24.0281,24.0281,174399.0
2016-05-03 12:05:00,30.13,30.16,30.11,30.16,157771.0,24.0281,24.052,24.0121,24.052,157771.0
2016-05-03 12:10:00,30.15,30.16,30.12,30.14,302130.0,24.044,24.052,24.0201,24.036,302130.0
2016-05-03 12:15:00,30.15,30.17,30.14,30.16,154555.0,24.044,24.06,24.036,24.052,154555.0
2016-05-03 12:20:00,30.15,30.17,30.13,30.16,138152.0,24.044,24.06,24.0281,24.052,138152.0
2016-05-03 12:25:00,30.16,30.16,30.14,30.15,169078.0,24.052,24.052,24.036,24.044,169078.0
2016-05-03 12:30:00,30.16,30.17,30.15,30.17,120629.0,24.052,24.06,24.044,24.06,120629.0
2016-05-03 12:35:00,30.17,30.23,30.15,30.23,337324.0,24.06,24.1078,24.044,24.1078,337324.0
2016-05-03 12:40:00,30.23,30.23,30.19,30.2,171322.0,24.1078,24.1078,24.0759,24.0839,171322.0
2016-05-03 12:45:00,30.2,30.22,30.19,30.2,218080.0,24.0839,24.0998,24.0759,24.0839,218080.0
2016-05-03 12:50:00,30.2,30.24,30.2,30.23,326454.0,24.0839,24.1158,24.0839,24.1078,326454.0
2016-05-03 12:55:00,30.22,30.28,30.22,30.27,222695.0,24.0998,24.1477,24.0998,24.1397,222695.0
2016-05-03 13:00:00,30.27,30.27,30.21,30.25,295024.0,24.1397,24.1397,24.0919,24.1238,295024.0
2016-05-03 13:05:00,30.25,30.28,30.23,30.27,140720.0,24.1238,24.1477,24.1078,24.1397,140720.0
2016-05-03 13:10:00,30.28,30.28,30.26,30.27,186763.0,24.1477,24.1477,24.1317,24.1397,186763.0
2016-05-03 13:15:00,30.27,30.3,30.26,30.3,190194.0,24.1397,24.1636,24.1317,24.1636,190194.0
2016-05-03 13:20:00,30.29,30.31,30.28,30.28,317696.0,24.1557,24.1716,24.1477,24.1477,317696.0
2016-05-03 13:25:00,30.29,30.31,30.28,30.3,213593.0,24.1557,24.1716,24.1477,24.1636,213593.0
2016-05-03 13:30:00,30.3,30.31,30.28,30.29,118734.0,24.1636,24.1716,24.1477,24.1557,118734.0
2016-05-03 13:35:00,30.29,30.34,30.29,30.34,154961.0,24.1557,24.1955,24.1557,24.1955,154961.0
2016-05-03 13:40:00,30.34,30.38,30.32,30.33,327239.0,24.1955,24.2274,24.1796,24.1876,327239.0
2016-05-03 13:45:00,30.33,30.38,30.32,30.36,102806.0,24.1876,24.2274,24.1796,24.2115,102806.0
2016-05-03 13:50:00,30.36,30.39,30.34,30.38,535565.0,24.2115,24.2354,24.1955,24.2274,535565.0
2016-05-03 13:55:00,30.37,30.4,30.34,30.35,151984.0,24.2195,24.2434,24.1955,24.2035,151984.0
2016-05-03 14:00:00,30.35,30.37,30.3,30.32,109919.0,24.2035,24.2195,24.1636,24.1796,109919.0
2016-05-03 14:05:00,30.31,30.31,30.27,30.29,206974.0,24.1716,24.1716,24.1397,24.1557,206974.0
2016-05-03 14:10:00,30.29,30.3,30.2,30.22,270029.0,24.1557,24.1636,24.0839,24.0998,270029.0
2016-05-03 14:15:00,30.23,30.26,30.22,30.25,406675.0,24.1078,24.1317,24.0998,24.1238,406675.0
2016-05-03 14:20:00,30.25,30.33,30.24,30.32,542785.0,24.1238,24.1876,24.1158,24.1796,542785.0
2016-05-03 14:25:00,30.31,30.32,30.25,30.29,138854.0,24.1716,24.1796,24.1238,24.1557,138854.0
2016-05-03 14:30:00,30.3,30.3,30.27,30.29,87359.0,24.1636,24.1636,24.1397,24.1557,87359.0
2016-05-03 14:35:00,30.29,30.32,30.28,30.32,110437.0,24.1557,24.1796,24.1477,24.1796,110437.0
2016-05-03 14:40:00,30.32,30.32,30.26,30.3,217548.0,24.1796,24.1796,24.1317,24.1636,217548.0
2016-05-03 14:45:00,30.3,30.33,30.28,30.29,945260.0,24.1636,24.1876,24.1477,24.1557,945260.0
2016-05-03 14:50:00,30.29,30.31,30.27,30.31,223219.0,24.1557,24.1716,24.1397,24.1716,223219.0
2016-05-03 14:55:00,30.31,30.32,30.29,30.3,239108.0,24.1716,24.1796,24.1557,24.1636,239108.0
2016-05-03 15:00:00,30.3,30.32,30.29,30.3,117561.0,24.1636,24.1796,24.1557,24.1636,117561.0
2016-05-03 15:05:00,30.3,30.34,30.3,30.31,145142.0,24.1636,24.1955,24.1636,24.1716,145142.0
2016-05-03 15:10:00,30.31,30.32,30.23,30.28,485055.0,24.1716,24.1796,24.1078,24.1477,485055.0
2016-05-03 15:15:00,30.28,30.32,30.27,30.3,358956.0,24.1477,24.1796,24.1397,24.1636,358956.0
2016-05-03 15:20:00,30.3,30.31,30.26,30.29,481188.0,24.1636,24.1716,24.1317,24.1557,481188.0
2016-05-03 15:25:00,30.29,30.32,30.25,30.29,229038.0,24.1557,24.1796,24.1238,24.1557,229038.0
2016-05-03 15:30:00,30.29,30.32,30.23,30.27,303765.0,24.1557,24.1796,24.1078,24.1397,303765.0
2016-05-03 15:35:00,30.27,30.29,30.24,30.25,240116.0,24.1397,24.1557,24.1158,24.1238,240116.0
2016-05-03 15:40:00,30.26,30.27,30.22,30.25,365681.0,24.1317,24.1397,24.0998,24.1238,365681.0
2016-05-03 15:45:00,30.25,30.34,30.25,30.33,418262.0,24.1238,24.1955,24.1238,24.1876,418262.0
2016-05-03 15:50:00,30.33,30.35,30.3,30.35,527613.0,24.1876,24.2035,24.1636,24.2035,527613.0
2016-05-03 15:55:00,30.35,30.37,30.33,30.36,1592282.0,24.2035,24.2195,24.1876,24.2115,1592282.0
2016-05-04 09:30:00,30.17,30.2,29.85,29.9,1079130.0,24.2695,24.2937,24.0121,24.0523,1079130.0
2016-05-04 09:35:00,29.91,29.91,29.78,29.79,1046736.0,24.0604,24.0604,23.9558,23.9638,1046736.0
2016-05-04 09:40:00,29.79,29.85,29.73,29.74,778890.0,23.9638,24.0121,23.9156,23.9236,778890.0
2016-05-04 09:45:00,29.74,29.78,29.7,29.75,651408.0,23.9236,23.9558,23.8914,23.9317,651408.0
2016-05-04 09:50:00,29.75,29.86,29.72,29.84,857954.0,23.9317,24.0202,23.9075,24.0041,857954.0
2016-05-04 09:55:00,29.83,29.96,29.81,29.94,569180.0,23.996,24.1006,23.9799,24.0845,569180.0
2016-05-04 10:00:00,29.93,29.99,29.9,29.92,510783.0,24.0765,24.1247,24.0523,24.0684,510783.0
2016-05-04 10:05:00,29.92,29.95,29.88,29.93,314224.0,24.0684,24.0926,24.0362,24.0765,314224.0
2016-05-04 10:10:00,29.93,30.09,29.92,30.07,652142.0,24.0765,24.2052,24.0684,24.1891,652142.0
2016-05-04 10:15:00,30.05,30.09,30.02,30.03,239658.0,24.173,24.2052,24.1489,24.1569,239658.0
2016-05-04 10:20:00,30.03,30.07,30.0,30.02,216991.0,24.1569,24.1891,24.1328,24.1489,216991.0
2016-05-04 10:25:00,30.02,30.04,29.97,30.02,561751.0,24.1489,24.165,24.1086,24.1489,561751.0
2016-05-04 10:30:00,30.02,30.08,30.0,30.05,377954.0,24.1489,24.1971,24.1328,24.173,377954.0
2016-05-04 10:35:00,30.05,30.07,29.99,30.06,273300.0,24.173,24.1891,24.1247,24.181,273300.0
2016-05-04 10:40:00,30.06,30.07,29.98,29.99,177756.0,24.181,24.1891,24.1167,24.1247,177756.0
2016-05-04 10:45:00,29.99,30.02,29.98,29.99,201199.0,24.1247,24.1489,24.1167,24.1247,201199.0
2016-05-04 10:50:00,30.0,30.02,29.97,29.99,172471.0,24.1328,24.1489,24.1086,24.1247,172471.0
2016-05-04 10:55:00,29.99,30.02,29.98,30.0,190959.0,24.1247,24.1489,24.1167,24.1328,190959.0
2016-05-04 11:00:00,30.0,30.03,29.98,30.03,137170.0,24.1328,24.1569,24.1167,24.1569,137170.0
2016-05-04 11:05:00,30.03,30.04,29.99,30.01,150074.0,24.1569,24.165,24.1247,24.1408,150074.0
2016-05-04 11:10:00,30.01,30.02,29.99,29.99,267113.0,24.1408,24.1489,24.1247,24.1247,267113.0
2016-05-04 11:15:00,29.99,30.0,29.92,29.94,118114.0,24.1247,24.1328,24.0684,24.0845,118114.0
2016-05-04 11:20:00,29.94,29.97,29.91,29.94,132459.0,24.0845,24.1086,24.0604,24.0845,132459.0
2016-05-04 11:25:00,29.95,29.96,29.92,29.93,111156.0,24.0926,24.1006,24.0684,24.0765,111156.0
2016-05-04 11:30:00,29.93,29.94,29.89,29.94,235454.0,24.0765,24.0845,24.0443,24.0845,235454.0
2016-05-04 11:35:00,29.94,29.95,29.89,29.92,257297.0,24.0845,24.0926,24.0443,24.0684,257297.0
2016-05-04 11:40:00,29.93,29.95,29.91,29.92,119282.0,24.0765,24.0926,24.0604,24.0684,119282.0
2016-05-04 11:45:00,29.92,29.94,29.88,29.9,331141.0,24.0684,24.0845,24.0362,24.0523,331141.0
2016-05-04 11:50:00,29.9,29.91,29.87,29.9,149581.0,24.0523,24.0604,24.0282,24.0523,149581.0
2016-05-04 11:55:00,29.91,29.93,29.88,29.92,116057.0,24.0604,24.0765,24.0362,24.0684,116057.0
2016-05-04 12:00:00,29.92,29.95,29.9,29.95,159098.0,24.0684,24.0926,24.0523,24.0926,159098.0
2016-05-04 12:05:00,29.95,29.98,29.93,29.94,146674.0,24.0926,24.1167,24.0765,24.0845,146674.0
2016-05-04 12:10:00,29.94,29.98,29.93,29.98,112071.0,24.0845,24.1167,24.0765,24.1167,112071.0
2016-05-04 12:15:00,29.98,29.98,29.93,29.94,109754.0,24.1167,24.1167,24.0765,24.0845,109754.0
2016-05-04 12:20:00,29.94,29.97,29.94,29.96,74842.0,24.0845,24.1086,24.0845,24.1006,74842.0
2016-05-04 12:25:00,29.96,29.97,29.92,29.94,79756.0,24.1006,24.1086,24.0684,24.0845,79756.0
2016-05-04 12:30:00,29.94,29.96,29.92,29.95,136384.0,24.0845,24.1006,24.0684,24.0926,136384.0
2016-05-04 12:35:00,29.96,29.97,29.91,29.92,114163.0,24.1006,24.1086,24.0604,24.0684,114163.0
2016-05-04 12:40:00,29.92,29.92,29.88,29.9,90106.0,24.0684,24.0684,24.0362,24.0523,90106.0
2016-05-04 12:45:00,29.91,29.93,29.9,29.92,48483.0,24.0604,24.0765,24.0523,24.0684,48483.0
2016-05-04 12:50:00,29.92,29.93,29.88,29.91,139238.0,24.0684,24.0765,24.0362,24.0604,139238.0
2016-05-04 12:55:00,29.91,29.92,29.88,29.88,137581.0,24.0604,24.0684,24.0362,24.0362,137581.0
2016-05-04 13:00:00,29.88,29.93,29.88,29.9,119534.0,24.0362,24.0765,24.0362,24.0523,119534.0
2016-05-04 13:05:00,29.9,29.93,29.9,29.93,74334.0,24.0523,24.0765,24.0523,24.0765,74334.0
2016-05-04 13:10:00,29.93,29.93,29.88,29.9,155576.0,24.0765,24.0765,24.0362,24.0523,155576.0
2016-05-04 13:15:00,29.9,29.93,29.89,29.91,148841.0,24.0523,24.0765,24.0443,24.0604,148841.0
2016-05-04 13:20:00,29.91,29.92,29.9,29.91,56641.0,24.0604,24.0684,24.0523,24.0604,56641.0
2016-05-04 13:25:00,29.91,29.95,29.9,29.95,94519.0,24.0604,24.0926,24.0523,24.0926,94519.0
2016-05-04 13:30:00,29.95,29.96,29.9,29.91,193244.0,24.0926,24.1006,24.0523,24.0604,193244.0
2016-05-04 13:35:00,29.91,29.92,29.88,29.89,132036.0,24.0604,24.0684,24.0362,24.0443,132036.0
2016-05-04 13:40:00,29.89,29.91,29.87,29.9,288842.0,24.0443,24.0604,24.0282,24.0523,288842.0
2016-05-04 13:45:00,29.9,29.9,29.86,29.89,161798.0,24.0523,24.0523,24.0202,24.0443,161798.0
2016-05-04 13:50:00,29.9,29.92,29.87,29.88,194542.0,24.0523,24.0684,24.0282,24.0362,194542.0
2016-05-04 13:55:00,29.88,29.88,29.84,29.85,174615.0,24.0362,24.0362,24.0041,24.0121,174615.0
2016-05-04 14:00:00,29.85,29.85,29.81,29.84,277355.0,24.0121,24.0121,23.9799,24.0041,277355.0
2016-05-04 14:05:00,29.83,29.85,29.79,29.84,296435.0,23.996,24.0121,23.9638,24.0041,296435.0
2016-05-04 14:10:00,29.84,29.84,29.81,29.82,196138.0,24.0041,24.0041,23.9799,23.988,196138.0
2016-05-04 14:15:00,29.81,29.84,29.8,29.81,249560.0,23.9799,24.0041,23.9719,23.9799,249560.0
2016-05-04 14:20:00,29.81,29.87,29.79,29.85,162705.0,23.9799,24.0282,23.9638,24.0121,162705.0
2016-05-04 14:25:00,29.86,29.89,29.85,29.86,154881.0,24.0202,24.0443,24.0121,24.0202,154881.0
2016-05-04 14:30:00,29.87,29.88,29.84,29.86,215494.0,24.0282,24.0362,24.0041,24.0202,215494.0
2016-05-04 14:35:00,29.87,29.9,29.84,29.87,195220.0,24.0282,24.0523,24.0041,24.0282,195220.0
2016-05-04 14:40:00,29.87,29.89,29.83,29.83,137877.0,24.0282,24.0443,23.996,23.996,137877.0
2016-05-04 14:45:00,29.83,29.87,29.83,29.85,128958.0,23.996,24.0282,23.996,24.0121,128958.0
2016-05-04 14:50:00,29.84,29.9,29.84,29.86,134766.0,24.0041,24.0523,24.0041,24.0202,134766.0
2016-05-04 14:55:00,29.86,29.87,29.85,29.86,75685.0,24.0202,24.0282,24.0121,24.0202,75685.0
2016-05-04 15:00:00,29.86,29.87,29.81,29.85,248740.0,24.0202,24.0282,23.9799,24.0121,248740.0
2016-05-04 15:05:00,29.85,29.85,29.81,29.82,189510.0,24.0121,24.0121,23.9799,23.988,189510.0
2016-05-04 15:10:00,29.82,29.85,29.79,29.85,234292.0,23.988,24.0121,23.9638,24.0121,234292.0
2016-05-04 15:15:00,29.84,29.86,29.82,29.84,210422.0,24.0041,24.0202,23.988,24.0041,210422.0
2016-05-04 15:20:00,29.84,29.87,29.83,29.85,177322.0,24.0041,24.0282,23.996,24.0121,177322.0
2016-05-04 15:25:00,29.86,29.88,29.83,29.86,250842.0,24.0202,24.0362,23.996,24.0202,250842.0
2016-05-04 15:30:00,29.86,29.87,29.84,29.84,190441.0,24.0202,24.0282,24.0041,24.0041,190441.0
2016-05-04 15:35:00,29.84,29.85,29.81,29.84,294285.0,24.0041,24.0121,23.9799,24.0041,294285.0
2016-05-04 15:40:00,29.85,29.91,29.84,29.88,269434.0,24.0121,24.0604,24.0041,24.0362,269434.0
2016-05-04 15:45:00,29.88,29.95,29.87,29.94,355071.0,24.0362,24.0926,24.0282,24.0845,355071.0
2016-05-04 15:50:00,29.94,29.94,29.9,29.9,233036.0,24.0845,24.0845,24.0523,24.0523,233036.0
2016-05-04 15:55:00,29.9,29.91,29.82,29.85,1540365.0,24.0523,24.0604,23.988,24.0121,1540365.0
2016-05-05 09:30:00,29.87,29.94,29.76,29.78,717642.0,24.0282,24.0845,23.9397,23.9558,717642.0
2016-05-05 09:35:00,29.77,29.86,29.75,29.83,422014.0,23.9478,24.0202,23.9317,23.996,422014.0
2016-05-05 09:40:00,29.83,29.86,29.76,29.83,250038.0,23.996,24.0202,23.9397,23.996,250038.0
2016-05-05 09:45:00,29.83,29.87,29.77,29.86,312202.0,23.996,24.0282,23.9478,24.0202,312202.0
2016-05-05 09:50:00,29.85,29.93,29.85,29.93,196729.0,24.0121,24.0765,24.0121,24.0765,196729.0
2016-05-05 09:55:00,29.92,29.94,29.79,29.8,248475.0,24.0684,24.0845,23.9638,23.9719,248475.0
2016-05-05 10:00:00,29.79,29.85,29.77,29.84,488885.0,23.9638,24.0121,23.9478,24.0041,488885.0
2016-05-05 10:05:00,29.84,29.85,29.78,29.8,358978.0,24.0041,24.0121,23.9558,23.9719,358978.0
2016-05-05 10:10:00,29.8,29.84,29.79,29.84,587259.0,23.9719,24.0041,23.9638,24.0041,587259.0
2016-05-05 10:15:00,29.84,29.89,29.83,29.84,242723.0,24.0041,24.0443,23.996,24.0041,242723.0
2016-05-05 10:20:00,29.83,29.84,29.79,29.84,246084.0,23.996,24.0041,23.9638,24.0041,246084.0
2016-05-05 10:25:00,29.84,29.85,29.81,29.82,243363.0,24.0041,24.0121,23.9799,23.988,243363.0
2016-05-05 10:30:00,29.82,29.85,29.81,29.85,224849.0,23.988,24.0121,23.9799,24.0121,224849.0
2016-05-05 10:35:00,29.84,29.86,29.82,29.84,149697.0,24.0041,24.0202,23.988,24.0041,149697.0
2016-05-05 10:40:00,29.85,29.87,29.82,29.86,173791.0,24.0121,24.0282,23.988,24.0202,173791.0
2016-05-05 10:45:00,29.87,29.9,29.84,29.89,111946.0,24.0282,24.0523,24.0041,24.0443,111946.0
2016-05-05 10:50:00,29.88,29.93,29.87,29.93,151191.0,24.0362,24.0765,24.0282,24.0765,151191.0
2016-05-05 10:55:00,29.93,29.94,29.91,29.93,105172.0,24.0765,24.0845,24.0604,24.0765,105172.0
2016-05-05 11:00:00,29.93,29.94,29.88,29.92,177770.0,24.0765,24.0845,24.0362,24.0684,177770.0
2016-05-05 11:05:00,29.92,29.95,29.91,29.94,170406.0,24.0684,24.0926,24.0604,24.0845,170406.0
2016-05-05 11:10:00,29.95,29.95,29.92,29.92,124672.0,24.0926,24.0926,24.0684,24.0684,124672.0
2016-05-05 11:15:00,29.93,29.98,29.91,29.98,141456.0,24.0765,24.1167,24.0604,24.1167,141456.0
2016-05-05 11:20:00,29.98,29.99,29.91,29.93,266665.0,24.1167,24.1247,24.0604,24.0765,266665.0
2016-05-05 11:25:00,29.92,29.95,29.91,29.94,144026.0,24.0684,24.0926,24.0604,24.0845,144026.0
2016-05-05 11:30:00,29.93,29.96,29.93,29.96,87957.0,24.0765,24.1006,24.0765,24.1006,87957.0
2016-05-05 11:35:00,29.96,30.0,29.95,29.99,146715.0,24.1006,24.1328,24.0926,24.1247,146715.0
2016-05-05 11:40:00,29.99,30.0,29.98,29.99,187590.0,24.1247,24.1328,24.1167,24.1247,187590.0
2016-05-05 11:45:00,30.0,30.02,29.99,30.0,287070.0,24.1328,24.1489,24.1247,24.1328,287070.0
2016-05-05 11:50:00,30.0,30.01,29.97,29.98,198637.0,24.1328,24.1408,24.1086,24.1167,198637.0
2016-05-05 11:55:00,29.98,29.99,29.95,29.99,240475.0,24.1167,24.1247,24.0926,24.1247,240475.0
2016-05-05 12:00:00,29.99,29.99,29.97,29.99,75113.0,24.1247,24.1247,24.1086,24.1247,75113.0
2016-05-05 12:05:00,29.98,30.0,29.96,29.96,105032.0,24.1167,24.1328,24.1006,24.1006,105032.0
2016-05-05 12:10:00,29.96,29.98,29.95,29.96,92175.0,24.1006,24.1167,24.0926,24.1006,92175.0
2016-05-05 12:15:00,29.96,29.99,29.95,29.96,259427.0,24.1006,24.1247,24.0926,24.1006,259427.0
2016-05-05 12:20:00,29.96,29.98,29.93,29.96,346579.0,24.1006,24.1167,24.0765,24.1006,346579.0
2016-05-05 12:25:00,29.96,29.97,29.89,29.9,446134.0,24.1006,24.1086,24.0443,24.0523,446134.0
2016-05-05 12:30:00,29.91,29.91,29.87,29.9,201012.0,24.0604,24.0604,24.0282,24.0523,201012.0
2016-05-05 12:35:00,29.9,29.91,29.88,29.9,153958.0,24.0523,24.0604,24.0362,24.0523,153958.0
2016-05-05 12:40:00,29.91,29.91,29.88,29.91,131870.0,24.0604,24.0604,24.0362,24.0604,131870.0
2016-05-05 12:45:00,29.91,29.91,29.89,29.9,86404.0,24.0604,24.0604,24.0443,24.0523,86404.0
2016-05-05 12:50:00,29.91,29.92,29.9,29.91,145955.0,24.0604,24.0684,24.0523,24.0604,145955.0
2016-05-05 12:55:00,29.91,29.91,29.89,29.91,94770.0,24.0604,24.0604,24.0443,24.0604,94770.0
2016-05-05 13:00:00,29.9,29.91,29.89,29.89,124002.0,24.0523,24.0604,24.0443,24.0443,124002.0
2016-05-05 13:05:00,29.9,29.9,29.87,29.88,230987.0,24.0523,24.0523,24.0282,24.0362,230987.0
2016-05-05 13:10:00,29.87,29.88,29.83,29.85,382444.0,24.0282,24.0362,23.996,24.0121,382444.0
2016-05-05 13:15:00,29.86,29.88,29.83,29.88,215498.0,24.0202,24.0362,23.996,24.0362,215498.0
2016-05-05 13:20:00,29.88,29.89,29.83,29.83,230117.0,24.0362,24.0443,23.996,23.996,230117.0
2016-05-05 13:25:00,29.83,29.86,29.83,29.85,206522.0,23.996,24.0202,23.996,24.0121,206522.0
2016-05-05 13:30:00,29.85,29.86,29.83,29.84,175753.0,24.0121,24.0202,23.996,24.0041,175753.0
2016-05-05 13:35:00,29.84,29.86,29.83,29.85,345485.0,24.0041,24.0202,23.996,24.0121,345485.0
2016-05-05 13:40:00,29.86,29.89,29.85,29.87,251650.0,24.0202,24.0443,24.0121,24.0282,251650.0
2016-05-05 13:45:00,29.87,29.88,29.83,29.84,142600.0,24.0282,24.0362,23.996,24.0041,142600.0
2016-05-05 13:50:00,29.83,29.86,29.83,29.84,143851.0,23.996,24.0202,23.996,24.0041,143851.0
2016-05-05 13:55:00,29.84,29.88,29.83,29.88,119519.0,24.0041,24.0362,23.996,24.0362,119519.0
2016-05-05 14:00:00,29.87,29.88,29.84,29.87,132104.0,24.0282,24.0362,24.0041,24.0282,132104.0
2016-05-05 14:05:00,29.87,29.89,29.86,29.86,119853.0,24.0282,24.0443,24.0202,24.0202,119853.0
2016-05-05 14:10:00,29.87,29.88,29.85,29.87,133441.0,24.0282,24.0362,24.0121,24.0282,133441.0
2016-05-05 14:15:00,29.88,29.88,29.84,29.85,184557.0,24.0362,24.0362,24.0041,24.0121,184557.0
2016-05-05 14:20:00,29.84,29.9,29.84,29.89,127561.0,24.0041,24.0523,24.0041,24.0443,127561.0
2016-05-05 14:25:00,29.89,29.9,29.87,29.88,103808.0,24.0443,24.0523,24.0282,24.0362,103808.0
2016-05-05 14:30:00,29.88,29.9,29.87,29.89,162727.0,24.0362,24.0523,24.0282,24.0443,162727.0
2016-05-05 14:35:00,29.89,29.93,29.87,29.92,476387.0,24.0443,24.0765,24.0282,24.0684,476387.0
2016-05-05 14:40:00,29.92,29.95,29.89,29.92,281534.0,24.0684,24.0926,24.0443,24.0684,281534.0
2016-05-05 14:45:00,29.91,29.92,29.88,29.89,166781.0,24.0604,24.0684,24.0362,24.0443,166781.0
2016-05-05 14:50:00,29.88,29.9,29.88,29.89,115846.0,24.0362,24.0523,24.0362,24.0443,115846.0
2016-05-05 14:55:00,29.88,29.89,29.85,29.86,173127.0,24.0362,24.0443,24.0121,24.0202,173127.0
2016-05-05 15:00:00,29.86,29.86,29.82,29.83,176132.0,24.0202,24.0202,23.988,23.996,176132.0
2016-05-05 15:05:00,29.84,29.84,29.81,29.84,157350.0,24.0041,24.0041,23.9799,24.0041,157350.0
2016-05-05 15:10:00,29.83,29.87,29.83,29.84,262494.0,23.996,24.0282,23.996,24.0041,262494.0
2016-05-05 15:15:00,29.85,29.86,29.81,29.85,266501.0,24.0121,24.0202,23.9799,24.0121,266501.0
2016-05-05 15:20:00,29.85,29.87,29.83,29.86,202020.0,24.0121,24.0282,23.996,24.0202,202020.0
2016-05-05 15:25:00,29.86,29.86,29.81,29.83,266975.0,24.0202,24.0202,23.9799,23.996,266975.0
2016-05-05 15:30:00,29.83,29.84,29.81,29.84,240087.0,23.996,24.0041,23.9799,24.0041,240087.0
2016-05-05 15:35:00,29.84,29.86,29.82,29.84,245011.0,24.0041,24.0202,23.988,24.0041,245011.0
2016-05-05 15:40:00,29.84,29.88,29.84,29.88,313292.0,24.0041,24.0362,24.0041,24.0362,313292.0
2016-05-05 15:45:00,29.88,29.9,29.84,29.85,388680.0,24.0362,24.0523,24.0041,24.0121,388680.0
2016-05-05 15:50:00,29.85,29.87,29.84,29.85,328141.0,24.0121,24.0282,24.0041,24.0121,328141.0
2016-05-05 15:55:00,29.85,29.9,29.83,29.9,1115354.0,24.0121,24.0523,23.996,24.0523,1115354.0
2016-05-06 09:30:00,29.61,29.63,29.52,29.59,1565401.0,23.8191,23.8351,23.7467,23.803,1565401.0
2016-05-06 09:35:00,29.59,29.94,29.58,29.87,421601.0,23.803,24.0845,23.7949,24.0282,421601.0
2016-05-06 09:40:00,29.88,29.9,29.81,29.82,225461.0,24.0362,24.0523,23.9799,23.988,225461.0
2016-05-06 09:45:00,29.82,29.86,29.77,29.8,154719.0,23.988,24.0202,23.9478,23.9719,154719.0
2016-05-06 09:50:00,29.8,29.85,29.79,29.84,149546.0,23.9719,24.0121,23.9638,24.0041,149546.0
2016-05-06 09:55:00,29.84,29.86,29.79,29.8,196988.0,24.0041,24.0202,23.9638,23.9719,196988.0
2016-05-06 10:00:00,29.8,29.84,29.77,29.83,247891.0,23.9719,24.0041,23.9478,23.996,247891.0
2016-05-06 10:05:00,29.83,29.89,29.8,29.86,309555.0,23.996,24.0443,23.9719,24.0202,309555.0
2016-05-06 10:10:00,29.86,29.88,29.81,29.82,340720.0,24.0202,24.0362,23.9799,23.988,340720.0
2016-05-06 10:15:00,29.82,29.82,29.77,29.79,187996.0,23.988,23.988,23.9478,23.9638,187996.0
2016-05-06 10:20:00,29.79,29.79,29.7,29.71,223919.0,23.9638,23.9638,23.8914,23.8995,223919.0
2016-05-06 10:25:00,29.71,29.76,29.69,29.75,158943.0,23.8995,23.9397,23.8834,23.9317,158943.0
2016-05-06 10:30:00,29.75,29.78,29.72,29.75,198083.0,23.9317,23.9558,23.9075,23.9317,198083.0
2016-05-06 10:35:00,29.75,29.76,29.71,29.73,183252.0,23.9317,23.9397,23.8995,23.9156,183252.0
2016-05-06 10:40:00,29.72,29.74,29.7,29.71,172794.0,23.9075,23.9236,23.8914,23.8995,172794.0
2016-05-06 10:45:00,29.71,29.72,29.66,29.69,123051.0,23.8995,23.9075,23.8593,23.8834,123051.0
2016-05-06 10:50:00,29.69,29.73,29.68,29.73,133097.0,23.8834,23.9156,23.8754,23.9156,133097.0
2016-05-06 10:55:00,29.73,29.74,29.69,29.71,171234.0,23.9156,23.9236,23.8834,23.8995,171234.0
2016-05-06 11:00:00,29.71,29.74,29.7,29.71,151908.0,23.8995,23.9236,23.8914,23.8995,151908.0
2016-05-06 11:05:00,29.71,29.73,29.69,29.71,191685.0,23.8995,23.9156,23.8834,23.8995,191685.0
2016-05-06 11:10:00,29.72,29.74,29.71,29.73,138417.0,23.9075,23.9236,23.8995,23.9156,138417.0
2016-05-06 11:15:00,29.73,29.77,29.72,29.76,160172.0,23.9156,23.9478,23.9075,23.9397,160172.0
2016-05-06 11:20:00,29.75,29.79,29.75,29.78,113357.0,23.9317,23.9638,23.9317,23.9558,113357.0
2016-05-06 11:25:00,29.78,29.8,29.77,29.8,150192.0,23.9558,23.9719,23.9478,23.9719,150192.0
2016-05-06 11:30:00,29.79,29.8,29.74,29.75,136515.0,23.9638,23.9719,23.9236,23.9317,136515.0
2016-05-06 11:35:00,29.75,29.76,29.73,29.76,136229.0,23.9317,23.9397,23.9156,23.9397,136229.0
2016-05-06 11:40:00,29.76,29.76,29.73,29.73,91676.0,23.9397,23.9397,23.9156,23.9156,91676.0
2016-05-06 11:45:00,29.74,29.74,29.69,29.7,119888.0,23.9236,23.9236,23.8834,23.8914,119888.0
2016-05-06 11:50:00,29.69,29.71,29.69,29.69,103558.0,23.8834,23.8995,23.8834,23.8834,103558.0
2016-05-06 11:55:00,29.7,29.71,29.68,29.68,120765.0,23.8914,23.8995,23.8754,23.8754,120765.0
2016-05-06 12:00:00,29.68,29.69,29.66,29.67,167917.0,23.8754,23.8834,23.8593,23.8673,167917.0
2016-05-06 12:05:00,29.68,29.73,29.67,29.71,121115.0,23.8754,23.9156,23.8673,23.8995,121115.0
2016-05-06 12:10:00,29.72,29.76,29.71,29.75,173876.0,23.9075,23.9397,23.8995,23.9317,173876.0
2016-05-06 12:15:00,29.75,29.75,29.69,29.71,149259.0,23.9317,23.9317,23.8834,23.8995,149259.0
2016-05-06 12:20:00,29.72,29.75,29.68,29.75,121571.0,23.9075,23.9317,23.8754,23.9317,121571.0
2016-05-06 12:25:00,29.75,29.76,29.73,29.75,154584.0,23.9317,23.9397,23.9156,23.9317,154584.0
2016-05-06 12:30:00,29.75,29.76,29.72,29.73,74333.0,23.9317,23.9397,23.9075,23.9156,74333.0
2016-05-06 12:35:00,29.74,29.78,29.73,29.75,158758.0,23.9236,23.9558,23.9156,23.9317,158758.0
2016-05-06 12:40:00,29.75,29.8,29.75,29.8,229268.0,23.9317,23.9719,23.9317,23.9719,229268.0
2016-05-06 12:45:00,29.8,29.81,29.79,29.8,112813.0,23.9719,23.9799,23.9638,23.9719,112813.0
2016-05-06 12:50:00,29.81,29.81,29.79,29.79,188083.0,23.9799,23.9799,23.9638,23.9638,188083.0
2016-05-06 12:55:00,29.8,29.83,29.78,29.83,371411.0,23.9719,23.996,23.9558,23.996,371411.0
2016-05-06 13:00:00,29.83,29.84,29.82,29.84,79081.0,23.996,24.0041,23.988,24.0041,79081.0
2016-05-06 13:05:00,29.84,29.87,29.83,29.86,173614.0,24.0041,24.0282,23.996,24.0202,173614.0
2016-05-06 13:10:00,29.86,29.89,29.85,29.89,203660.0,24.0202,24.0443,24.0121,24.0443,203660.0
2016-05-06 13:15:00,29.89,29.9,29.85,29.88,222631.0,24.0443,24.0523,24.0121,24.0362,222631.0
2016-05-06 13:20:00,29.87,29.88,29.85,29.88,123701.0,24.0282,24.0362,24.0121,24.0362,123701.0
2016-05-06 13:25:00,29.88,29.9,29.86,29.88,202681.0,24.0362,24.0523,24.0202,24.0362,202681.0
2016-05-06 13:30:00,29.88,29.89,29.86,29.87,68752.0,24.0362,24.0443,24.0202,24.0282,68752.0
2016-05-06 13:35:00,29.86,29.9,29.84,29.86,201473.0,24.0202,24.0523,24.0041,24.0202,201473.0
2016-05-06 13:40:00,29.86,29.87,29.84,29.85,118470.0,24.0202,24.0282,24.0041,24.0121,118470.0
2016-05-06 13:45:00,29.85,29.89,29.84,29.89,135051.0,24.0121,24.0443,24.0041,24.0443,135051.0
2016-05-06 13:50:00,29.88,29.94,29.88,29.94,297731.0,24.0362,24.0845,24.0362,24.0845,297731.0
2016-05-06 13:55:00,29.94,29.98,29.93,29.96,228214.0,24.0845,24.1167,24.0765,24.1006,228214.0
2016-05-06 14:00:00,29.96,30.0,29.95,29.99,324003.0,24.1006,24.1328,24.0926,24.1247,324003.0
2016-05-06 14:05:00,29.99,30.07,29.98,30.06,478579.0,24.1247,24.1891,24.1167,24.181,478579.0
2016-05-06 14:10:00,30.05,30.1,30.05,30.09,427381.0,24.173,24.2132,24.173,24.2052,427381.0
2016-05-06 14:15:00,30.08,30.11,30.08,30.08,299982.0,24.1971,24.2213,24.1971,24.1971,299982.0
2016-05-06 14:20:00,30.08,30.09,30.05,30.05,192825.0,24.1971,24.2052,24.173,24.173,192825.0
2016-05-06 14:25:00,30.06,30.1,30.03,30.06,224881.0,24.181,24.2132,24.1569,24.181,224881.0
2016-05-06 14:30:00,30.06,30.08,30.04,30.08,167062.0,24.181,24.1971,24.165,24.1971,167062.0
2016-05-06 14:35:00,30.08,30.08,30.05,30.07,145716.0,24.1971,24.1971,24.173,24.1891,145716.0
2016-05-06 14:40:00,30.07,30.11,30.06,30.1,135609.0,24.1891,24.2213,24.181,24.2132,135609.0
2016-05-06 14:45:00,30.1,30.11,30.05,30.05,192180.0,24.2132,24.2213,24.173,24.173,192180.0
2016-05-06 14:50:00,30.05,30.07,30.02,30.06,276453.0,24.173,24.1891,24.1489,24.181,276453.0
2016-05-06 14:55:00,30.05,30.06,30.02,30.04,152113.0,24.173,24.181,24.1489,24.165,152113.0
2016-05-06 15:00:00,30.04,30.05,30.03,30.04,285154.0,24.165,24.173,24.1569,24.165,285154.0
2016-05-06 15:05:00,30.04,30.04,30.0,30.01,193536.0,24.165,24.165,24.1328,24.1408,193536.0
2016-05-06 15:10:00,30.02,30.04,30.0,30.01,158404.0,24.1489,24.165,24.1328,24.1408,158404.0
2016-05-06 15:15:00,30.01,30.03,30.0,30.02,194350.0,24.1408,24.1569,24.1328,24.1489,194350.0
2016-05-06 15:20:00,30.02,30.04,30.01,30.02,204060.0,24.1489,24.165,24.1408,24.1489,204060.0
2016-05-06 15:25:00,30.02,30.03,30.0,30.0,144326.0,24.1489,24.1569,24.1328,24.1328,144326.0
2016-05-06 15:30:00,30.0,30.01,29.98,29.99,199331.0,24.1328,24.1408,24.1167,24.1247,199331.0
2016-05-06 15:35:00,29.99,30.03,29.98,30.0,259255.0,24.1247,24.1569,24.1167,24.1328,259255.0
2016-05-06 15:40:00,30.01,30.02,29.99,29.99,230604.0,24.1408,24.1489,24.1247,24.1247,230604.0
2016-05-06 15:45:00,29.99,30.01,29.99,30.0,172252.0,24.1247,24.1408,24.1247,24.1328,172252.0
2016-05-06 15:50:00,30.0,30.02,29.99,30.02,311586.0,24.1328,24.1489,24.1247,24.1489,311586.0
2016-05-06 15:55:00,30.02,30.05,30.01,30.04,827142.0,24.1489,24.173,24.1408,24.165,827142.0
2016-05-09 09:30:00,30.08,30.13,30.02,30.05,548251.0,24.1971,24.2374,24.1489,24.173,548251.0
2016-05-09 09:35:00,30.05,30.15,30.04,30.1,381429.0,24.173,24.2534,24.165,24.2132,381429.0
2016-05-09 09:40:00,30.09,30.17,30.04,30.14,291031.0,24.2052,24.2695,24.165,24.2454,291031.0
2016-05-09 09:45:00,30.14,30.15,30.06,30.07,169048.0,24.2454,24.2534,24.181,24.1891,169048.0
2016-05-09 09:50:00,30.07,30.1,30.04,30.05,194013.0,24.1891,24.2132,24.165,24.173,194013.0
2016-05-09 09:55:00,30.05,30.07,30.01,30.05,206737.0,24.173,24.1891,24.1408,24.173,206737.0
2016-05-09 10:00:00,30.05,30.07,30.02,30.04,170053.0,24.173,24.1891,24.1489,24.165,170053.0
2016-05-09 10:05:00,30.04,30.08,30.03,30.07,102779.0,24.165,24.1971,24.1569,24.1891,102779.0
2016-05-09 10:10:00,30.06,30.07,29.99,29.99,171596.0,24.181,24.1891,24.1247,24.1247,171596.0
2016-05-09 10:15:00,29.99,30.02,29.96,29.96,217222.0,24.1247,24.1489,24.1006,24.1006,217222.0
2016-05-09 10:20:00,29.96,30.0,29.88,29.89,284454.0,24.1006,24.1328,24.0362,24.0443,284454.0
2016-05-09 10:25:00,29.88,29.89,29.85,29.86,251037.0,24.0362,24.0443,24.0121,24.0202,251037.0
2016-05-09 10:30:00,29.86,29.9,29.84,29.89,176434.0,24.0202,24.0523,24.0041,24.0443,176434.0
2016-05-09 10:35:00,29.89,29.89,29.81,29.82,233868.0,24.0443,24.0443,23.9799,23.988,233868.0
2016-05-09 10:40:00,29.83,29.88,29.82,29.86,198219.0,23.996,24.0362,23.988,24.0202,198219.0
2016-05-09 10:45:00,29.86,29.87,29.83,29.86,143588.0,24.0202,24.0282,23.996,24.0202,143588.0
2016-05-09 10:50:00,29.86,29.87,29.8,29.81,148450.0,24.0202,24.0282,23.9719,23.9799,148450.0
2016-05-09 10:55:00,29.81,29.83,29.79,29.81,226077.0,23.9799,23.996,23.9638,23.9799,226077.0
2016-05-09 11:00:00,29.8,29.88,29.8,29.88,101916.0,23.9719,24.0362,23.9719,24.0362,101916.0
2016-05-09 11:05:00,29.87,29.9,29.86,29.88,185010.0,24.0282,24.0523,24.0202,24.0362,185010.0
2016-05-09 11:10:00,29.88,29.88,29.77,29.78,176478.0,24.0362,24.0362,23.9478,23.9558,176478.0
2016-05-09 11:15:00,29.77,29.84,29.76,29.82,184679.0,23.9478,24.0041,23.9397,23.988,184679.0
2016-05-09 11:20:00,29.82,29.87,29.81,29.85,196125.0,23.988,24.0282,23.9799,24.0121,196125.0
2016-05-09 11:25:00,29.85,29.85,29.81,29.84,121141.0,24.0121,24.0121,23.9799,24.0041,121141.0
2016-05-09 11:30:00,29.84,29.86,29.81,29.84,154121.0,24.0041,24.0202,23.9799,24.0041,154121.0
2016-05-09 11:35:00,29.84,29.88,29.84,29.87,127568.0,24.0041,24.0362,24.0041,24.0282,127568.0
2016-05-09 11:40:00,29.86,29.88,29.83,29.88,86157.0,24.0202,24.0362,23.996,24.0362,86157.0
2016-05-09 11:45:00,29.87,29.9,29.85,29.87,101102.0,24.0282,24.0523,24.0121,24.0282,101102.0
2016-05-09 11:50:00,29.87,29.89,29.86,29.87,149526.0,24.0282,24.0443,24.0202,24.0282,149526.0
2016-05-09 11:55:00,29.87,29.88,29.86,29.87,91703.0,24.0282,24.0362,24.0202,24.0282,91703.0
2016-05-09 12:00:00,29.87,29.88,29.84,29.85,84345.0,24.0282,24.0362,24.0041,24.0121,84345.0
2016-05-09 12:05:00,29.85,29.88,29.81,29.83,141160.0,24.0121,24.0362,23.9799,23.996,141160.0
2016-05-09 12:10:00,29.83,29.87,29.81,29.87,79326.0,23.996,24.0282,23.9799,24.0282,79326.0
2016-05-09 12:15:00,29.87,29.88,29.83,29.86,79606.0,24.0282,24.0362,23.996,24.0202,79606.0
2016-05-09 12:20:00,29.86,29.88,29.84,29.87,138058.0,24.0202,24.0362,24.0041,24.0282,138058.0
2016-05-09 12:25:00,29.87,29.88,29.85,29.86,68057.0,24.0282,24.0362,24.0121,24.0202,68057.0
2016-05-09 12:30:00,29.86,29.88,29.85,29.88,101103.0,24.0202,24.0362,24.0121,24.0362,101103.0
2016-05-09 12:35:00,29.88,29.88,29.85,29.87,88469.0,24.0362,24.0362,24.0121,24.0282,88469.0
2016-05-09 12:40:00,29.86,29.88,29.83,29.85,78036.0,24.0202,24.0362,23.996,24.0121,78036.0
2016-05-09 12:45:00,29.85,29.88,29.84,29.87,80599.0,24.0121,24.0362,24.0041,24.0282,80599.0
2016-05-09 12:50:00,29.86,29.87,29.84,29.86,81242.0,24.0202,24.0282,24.0041,24.0202,81242.0
2016-05-09 12:55:00,29.85,29.88,29.83,29.87,122548.0,24.0121,24.0362,23.996,24.0282,122548.0
2016-05-09 13:00:00,29.86,29.87,29.85,29.87,64655.0,24.0202,24.0282,24.0121,24.0282,64655.0
2016-05-09 13:05:00,29.87,29.88,29.86,29.88,115399.0,24.0282,24.0362,24.0202,24.0362,115399.0
2016-05-09 13:10:00,29.87,29.91,29.87,29.9,133309.0,24.0282,24.0604,24.0282,24.0523,133309.0
2016-05-09 13:15:00,29.89,29.92,29.87,29.88,110339.0,24.0443,24.0684,24.0282,24.0362,110339.0
2016-05-09 13:20:00,29.88,29.89,29.86,29.87,76768.0,24.0362,24.0443,24.0202,24.0282,76768.0
2016-05-09 13:25:00,29.87,29.89,29.84,29.85,120872.0,24.0282,24.0443,24.0041,24.0121,120872.0
2016-05-09 13:30:00,29.86,29.88,29.85,29.87,81543.0,24.0202,24.0362,24.0121,24.0282,81543.0
2016-05-09 13:35:00,29.86,29.87,29.84,29.85,123957.0,24.0202,24.0282,24.0041,24.0121,123957.0
2016-05-09 13:40:00,29.85,29.87,29.84,29.85,56239.0,24.0121,24.0282,24.0041,24.0121,56239.0
2016-05-09 13:45:00,29.86,29.86,29.82,29.85,133973.0,24.0202,24.0202,23.988,24.0121,133973.0
2016-05-09 13:50:00,29.84,29.86,29.82,29.84,121131.0,24.0041,24.0202,23.988,24.0041,121131.0
2016-05-09 13:55:00,29.83,29.84,29.82,29.83,59606.0,23.996,24.0041,23.988,23.996,59606.0
2016-05-09 14:00:00,29.83,29.86,29.82,29.86,116340.0,23.996,24.0202,23.988,24.0202,116340.0
2016-05-09 14:05:00,29.86,29.86,29.81,29.83,179506.0,24.0202,24.0202,23.9799,23.996,179506.0
2016-05-09 14:10:00,29.84,29.84,29.81,29.84,140013.0,24.0041,24.0041,23.9799,24.0041,140013.0
2016-05-09 14:15:00,29.83,29.85,29.82,29.85,127838.0,23.996,24.0121,23.988,24.0121,127838.0
2016-05-09 14:20:00,29.84,29.86,29.83,29.84,96988.0,24.0041,24.0202,23.996,24.0041,96988.0
2016-05-09 14:25:00,29.85,29.87,29.84,29.86,88523.0,24.0121,24.0282,24.0041,24.0202,88523.0
2016-05-09 14:30:00,29.86,29.87,29.85,29.85,65569.0,24.0202,24.0282,24.0121,24.0121,65569.0
2016-05-09 14:35:00,29.85,29.87,29.85,29.86,59632.0,24.0121,24.0282,24.0121,24.0202,59632.0
2016-05-09 14:40:00,29.87,29.87,29.84,29.86,146970.0,24.0282,24.0282,24.0041,24.0202,146970.0
2016-05-09 14:45:00,29.86,29.87,29.85,29.86,75029.0,24.0202,24.0282,24.0121,24.0202,75029.0
2016-05-09 14:50:00,29.87,29.9,29.86,29.88,176135.0,24.0282,24.0523,24.0202,24.0362,176135.0
2016-05-09 14:55:00,29.88,29.9,29.88,29.89,121178.0,24.0362,24.0523,24.0362,24.0443,121178.0
2016-05-09 15:00:00,29.89,29.9,29.84,29.85,215761.0,24.0443,24.0523,24.0041,24.0121,215761.0
2016-05-09 15:05:00,29.85,29.86,29.83,29.85,240593.0,24.0121,24.0202,23.996,24.0121,240593.0
2016-05-09 15:10:00,29.85,29.85,29.84,29.84,107842.0,24.0121,24.0121,24.0041,24.0041,107842.0
2016-05-09 15:15:00,29.84,29.86,29.82,29.84,202043.0,24.0041,24.0202,23.988,24.0041,202043.0
2016-05-09 15:20:00,29.84,29.85,29.83,29.84,126496.0,24.0041,24.0121,23.996,24.0041,126496.0
2016-05-09 15:25:00,29.84,29.85,29.79,29.8,370023.0,24.0041,24.0121,23.9638,23.9719,370023.0
2016-05-09 15:30:00,29.8,29.81,29.78,29.78,254851.0,23.9719,23.9799,23.9558,23.9558,254851.0
2016-05-09 15:35:00,29.78,29.81,29.78,29.8,279391.0,23.9558,23.9799,23.9558,23.9719,279391.0
2016-05-09 15:40:00,29.79,29.81,29.78,29.79,229068.0,23.9638,23.9799,23.9558,23.9638,229068.0
2016-05-09 15:45:00,29.78,29.81,29.77,29.8,488576.0,23.9558,23.9799,23.9478,23.9719,488576.0
2016-05-09 15:50:00,29.79,29.8,29.77,29.77,291895.0,23.9638,23.9719,23.9478,23.9478,291895.0
2016-05-09 15:55:00,29.77,29.8,29.77,29.8,868353.0,23.9478,23.9719,23.9478,23.9719,868353.0
2016-05-10 09:30:00,30.0,30.0,29.82,29.95,548669.0,24.1328,24.1328,23.988,24.0926,548669.0
2016-05-10 09:35:00,29.96,29.98,29.82,29.86,181140.0,24.1006,24.1167,23.988,24.0202,181140.0
2016-05-10 09:40:00,29.86,29.91,29.86,29.89,269245.0,24.0202,24.0604,24.0202,24.0443,269245.0
2016-05-10 09:45:00,29.9,29.97,29.89,29.94,229093.0,24.0523,24.1086,24.0443,24.0845,229093.0
2016-05-10 09:50:00,29.95,29.96,29.91,29.94,170896.0,24.0926,24.1006,24.0604,24.0845,170896.0
2016-05-10 09:55:00,29.94,29.95,29.9,29.9,154545.0,24.0845,24.0926,24.0523,24.0523,154545.0
2016-05-10 10:00:00,29.91,29.96,29.9,29.95,178159.0,24.0604,24.1006,24.0523,24.0926,178159.0
2016-05-10 10:05:00,29.94,29.95,29.92,29.94,196365.0,24.0845,24.0926,24.0684,24.0845,196365.0
2016-05-10 10:10:00,29.94,29.96,29.92,29.93,149254.0,24.0845,24.1006,24.0684,24.0765,149254.0
2016-05-10 10:15:00,29.93,29.95,29.91,29.92,142634.0,24.0765,24.0926,24.0604,24.0684,142634.0
2016-05-10 10:20:00,29.92,29.94,29.88,29.9,133118.0,24.0684,24.0845,24.0362,24.0523,133118.0
2016-05-10 10:25:00,29.9,29.9,29.87,29.88,258309.0,24.0523,24.0523,24.0282,24.0362,258309.0
2016-05-10 10:30:00,29.88,29.9,29.86,29.9,290121.0,24.0362,24.0523,24.0202,24.0523,290121.0
2016-05-10 10:35:00,29.9,29.91,29.89,29.9,293414.0,24.0523,24.0604,24.0443,24.0523,293414.0
2016-05-10 10:40:00,29.9,29.94,29.9,29.93,168797.0,24.0523,24.0845,24.0523,24.0765,168797.0
2016-05-10 10:45:00,29.93,29.94,29.92,29.93,237068.0,24.0765,24.0845,24.0684,24.0765,237068.0
2016-05-10 10:50:00,29.93,29.93,29.9,29.91,139726.0,24.0765,24.0765,24.0523,24.0604,139726.0
2016-05-10 10:55:00,29.91,29.93,29.9,29.92,89018.0,24.0604,24.0765,24.0523,24.0684,89018.0
2016-05-10 11:00:00,29.92,29.93,29.9,29.93,216552.0,24.0684,24.0765,24.0523,24.0765,216552.0
2016-05-10 11:05:00,29.93,29.96,29.92,29.96,212974.0,24.0765,24.1006,24.0684,24.1006,212974.0
2016-05-10 11:10:00,29.96,29.97,29.94,29.96,211285.0,24.1006,24.1086,24.0845,24.1006,211285.0
2016-05-10 11:15:00,29.96,29.98,29.95,29.96,117806.0,24.1006,24.1167,24.0926,24.1006,117806.0
2016-05-10 11:20:00,29.95,29.96,29.94,29.95,135343.0,24.0926,24.1006,24.0845,24.0926,135343.0
2016-05-10 11:25:00,29.95,29.95,29.91,29.93,162248.0,24.0926,24.0926,24.0604,24.0765,162248.0
2016-05-10 11:30:00,29.93,29.96,29.92,29.96,204853.0,24.0765,24.1006,24.0684,24.1006,204853.0
2016-05-10 11:35:00,29.96,29.97,29.95,29.96,143622.0,24.1006,24.1086,24.0926,24.1006,143622.0
2016-05-10 11:40:00,29.96,29.97,29.94,29.97,180288.0,24.1006,24.1086,24.0845,24.1086,180288.0
2016-05-10 11:45:00,29.96,29.99,29.95,29.97,272587.0,24.1006,24.1247,24.0926,24.1086,272587.0
2016-05-10 11:50:00,29.96,29.99,29.95,29.97,245420.0,24.1006,24.1247,24.0926,24.1086,245420.0
2016-05-10 11:55:00,29.96,29.97,29.95,29.97,127712.0,24.1006,24.1086,24.0926,24.1086,127712.0
2016-05-10 12:00:00,29.96,29.97,29.95,29.96,125655.0,24.1006,24.1086,24.0926,24.1006,125655.0
2016-05-10 12:05:00,29.97,29.97,29.94,29.96,161757.0,24.1086,24.1086,24.0845,24.1006,161757.0
2016-05-10 12:10:00,29.96,30.0,29.96,29.99,217068.0,24.1006,24.1328,24.1006,24.1247,217068.0
2016-05-10 12:15:00,30.0,30.0,29.98,30.0,125514.0,24.1328,24.1328,24.1167,24.1328,125514.0
2016-05-10 12:20:00,30.0,30.03,29.99,30.03,272527.0,24.1328,24.1569,24.1247,24.1569,272527.0
2016-05-10 12:25:00,30.03,30.05,30.02,30.03,93616.0,24.1569,24.173,24.1489,24.1569,93616.0
2016-05-10 12:30:00,30.03,30.04,30.0,30.0,141372.0,24.1569,24.165,24.1328,24.1328,141372.0
2016-05-10 12:35:00,30.0,30.02,29.99,30.0,106373.0,24.1328,24.1489,24.1247,24.1328,106373.0
2016-05-10 12:40:00,30.0,30.02,29.99,30.01,116815.0,24.1328,24.1489,24.1247,24.1408,116815.0
2016-05-10 12:45:00,30.02,30.04,30.0,30.01,195298.0,24.1489,24.165,24.1328,24.1408,195298.0
2016-05-10 12:50:00,30.01,30.04,30.0,30.04,86361.0,24.1408,24.165,24.1328,24.165,86361.0
2016-05-10 12:55:00,30.03,30.04,29.99,29.99,217006.0,24.1569,24.165,24.1247,24.1247,217006.0
2016-05-10 13:00:00,29.99,30.01,29.97,29.98,138407.0,24.1247,24.1408,24.1086,24.1167,138407.0
2016-05-10 13:05:00,29.99,30.03,29.98,30.03,147436.0,24.1247,24.1569,24.1167,24.1569,147436.0
2016-05-10 13:10:00,30.03,30.03,29.99,30.01,173420.0,24.1569,24.1569,24.1247,24.1408,173420.0
2016-05-10 13:15:00,30.01,30.02,29.98,30.0,106697.0,24.1408,24.1489,24.1167,24.1328,106697.0
2016-05-10 13:20:00,30.0,30.02,29.99,30.02,113135.0,24.1328,24.1489,24.1247,24.1489,113135.0
2016-05-10 13:25:00,30.02,30.03,29.99,29.99,176701.0,24.1489,24.1569,24.1247,24.1247,176701.0
2016-05-10 13:30:00,30.0,30.01,29.99,30.0,142622.0,24.1328,24.1408,24.1247,24.1328,142622.0
2016-05-10 13:35:00,29.99,30.01,29.98,29.99,213476.0,24.1247,24.1408,24.1167,24.1247,213476.0
2016-05-10 13:40:00,29.99,30.0,29.97,30.0,127847.0,24.1247,24.1328,24.1086,24.1328,127847.0
2016-05-10 13:45:00,30.0,30.02,29.97,30.01,148018.0,24.1328,24.1489,24.1086,24.1408,148018.0
2016-05-10 13:50:00,30.01,30.06,30.01,30.06,85015.0,24.1408,24.181,24.1408,24.181,85015.0
2016-05-10 13:55:00,30.06,30.09,30.05,30.08,159638.0,24.181,24.2052,24.173,24.1971,159638.0
2016-05-10 14:00:00,30.08,30.09,30.06,30.08,97293.0,24.1971,24.2052,24.181,24.1971,97293.0
2016-05-10 14:05:00,30.07,30.08,30.06,30.06,85610.0,24.1891,24.1971,24.181,24.181,85610.0
2016-05-10 14:10:00,30.06,30.07,30.05,30.05,83865.0,24.181,24.1891,24.173,24.173,83865.0
2016-05-10 14:15:00,30.05,30.07,30.03,30.03,201587.0,24.173,24.1891,24.1569,24.1569,201587.0
2016-05-10 14:20:00,30.04,30.05,30.02,30.03,120862.0,24.165,24.173,24.1489,24.1569,120862.0
2016-05-10 14:25:00,30.02,30.06,30.01,30.05,126510.0,24.1489,24.181,24.1408,24.173,126510.0
2016-05-10 14:30:00,30.06,30.06,30.04,30.05,91469.0,24.181,24.181,24.165,24.173,91469.0
2016-05-10 14:35:00,30.05,30.06,30.03,30.06,121883.0,24.173,24.181,24.1569,24.181,121883.0
2016-05-10 14:40:00,30.05,30.07,30.05,30.07,86268.0,24.173,24.1891,24.173,24.1891,86268.0
2016-05-10 14:45:00,30.07,30.07,30.04,30.04,115574.0,24.1891,24.1891,24.165,24.165,115574.0
2016-05-10 14:50:00,30.04,30.06,30.03,30.06,122677.0,24.165,24.181,24.1569,24.181,122677.0
2016-05-10 14:55:00,30.06,30.08,30.04,30.05,209414.0,24.181,24.1971,24.165,24.173,209414.0
2016-05-10 15:00:00,30.05,30.06,30.04,30.05,71816.0,24.173,24.181,24.165,24.173,71816.0
2016-05-10 15:05:00,30.05,30.08,30.05,30.08,151435.0,24.173,24.1971,24.173,24.1971,151435.0
2016-05-10 15:10:00,30.08,30.09,30.07,30.09,90548.0,24.1971,24.2052,24.1891,24.2052,90548.0
2016-05-10 15:15:00,30.09,30.11,30.08,30.09,194741.0,24.2052,24.2213,24.1971,24.2052,194741.0
2016-05-10 15:20:00,30.1,30.1,30.08,30.09,155696.0,24.2132,24.2132,24.1971,24.2052,155696.0
2016-05-10 15:25:00,30.09,30.13,30.09,30.12,192562.0,24.2052,24.2374,24.2052,24.2293,192562.0
2016-05-10 15:30:00,30.12,30.12,30.08,30.09,126144.0,24.2293,24.2293,24.1971,24.2052,126144.0
2016-05-10 15:35:00,30.1,30.12,30.09,30.1,265222.0,24.2132,24.2293,24.2052,24.2132,265222.0
2016-05-10 15:40:00,30.11,30.17,30.1,30.16,364975.0,24.2213,24.2695,24.2132,24.2615,364975.0
2016-05-10 15:45:00,30.16,30.17,30.13,30.14,567553.0,24.2615,24.2695,24.2374,24.2454,567553.0
2016-05-10 15:50:00,30.14,30.16,30.13,30.15,293067.0,24.2454,24.2615,24.2374,24.2534,293067.0
2016-05-10 15:55:00,30.15,30.18,30.14,30.14,755245.0,24.2534,24.2776,24.2454,24.2454,755245.0
2016-05-11 09:30:00,30.16,30.16,30.0,30.03,474493.0,24.2615,24.2615,24.1328,24.1569,474493.0
2016-05-11 09:35:00,30.03,30.07,30.01,30.05,282714.0,24.1569,24.1891,24.1408,24.173,282714.0
2016-05-11 09:40:00,30.05,30.08,30.01,30.02,328261.0,24.173,24.1971,24.1408,24.1489,328261.0
2016-05-11 09:45:00,30.03,30.07,30.02,30.04,211706.0,24.1569,24.1891,24.1489,24.165,211706.0
2016-05-11 09:50:00,30.04,30.05,29.97,30.0,245572.0,24.165,24.173,24.1086,24.1328,245572.0
2016-05-11 09:55:00,30.0,30.08,29.99,30.06,172445.0,24.1328,24.1971,24.1247,24.181,172445.0
2016-05-11 10:00:00,30.07,30.07,30.03,30.06,171488.0,24.1891,24.1891,24.1569,24.181,171488.0
2016-05-11 10:05:00,30.06,30.09,30.05,30.09,117366.0,24.181,24.2052,24.173,24.2052,117366.0
2016-05-11 10:10:00,30.09,30.12,30.05,30.11,279789.0,24.2052,24.2293,24.173,24.2213,279789.0
2016-05-11 10:15:00,30.12,30.13,30.1,30.11,158588.0,24.2293,24.2374,24.2132,24.2213,158588.0
2016-05-11 10:20:00,30.11,30.18,30.09,30.18,153427.0,24.2213,24.2776,24.2052,24.2776,153427.0
2016-05-11 10:25:00,30.18,30.2,30.17,30.19,180397.0,24.2776,24.2937,24.2695,24.2856,180397.0
2016-05-11 10:30:00,30.19,30.25,30.18,30.21,312863.0,24.2856,24.3339,24.2776,24.3017,312863.0
2016-05-11 10:35:00,30.2,30.23,30.14,30.16,177339.0,24.2937,24.3178,24.2454,24.2615,177339.0
2016-05-11 10:40:00,30.17,30.17,30.11,30.14,95670.0,24.2695,24.2695,24.2213,24.2454,95670.0
2016-05-11 10:45:00,30.15,30.16,30.11,30.13,133242.0,24.2534,24.2615,24.2213,24.2374,133242.0
2016-05-11 10:50:00,30.13,30.14,30.09,30.1,95648.0,24.2374,24.2454,24.2052,24.2132,95648.0
2016-05-11 10:55:00,30.11,30.14,30.1,30.11,131190.0,24.2213,24.2454,24.2132,24.2213,131190.0
2016-05-11 11:00:00,30.11,30.12,30.06,30.09,260512.0,24.2213,24.2293,24.181,24.2052,260512.0
2016-05-11 11:05:00,30.1,30.11,30.06,30.1,266384.0,24.2132,24.2213,24.181,24.2132,266384.0
2016-05-11 11:10:00,30.1,30.11,30.1,30.1,52110.0,24.2132,24.2213,24.2132,24.2132,52110.0
2016-05-11 11:15:00,30.1,30.13,30.1,30.12,143916.0,24.2132,24.2374,24.2132,24.2293,143916.0
2016-05-11 11:20:00,30.12,30.12,30.1,30.11,109653.0,24.2293,24.2293,24.2132,24.2213,109653.0
2016-05-11 11:25:00,30.12,30.12,30.1,30.1,70361.0,24.2293,24.2293,24.2132,24.2132,70361.0
2016-05-11 11:30:00,30.11,30.13,30.09,30.1,206232.0,24.2213,24.2374,24.2052,24.2132,206232.0
2016-05-11 11:35:00,30.1,30.14,30.1,30.11,225285.0,24.2132,24.2454,24.2132,24.2213,225285.0
2016-05-11 11:40:00,30.1,30.12,30.09,30.11,114263.0,24.2132,24.2293,24.2052,24.2213,114263.0
2016-05-11 11:45:00,30.12,30.13,30.1,30.11,102293.0,24.2293,24.2374,24.2132,24.2213,102293.0
2016-05-11 11:50:00,30.11,30.13,30.1,30.13,140727.0,24.2213,24.2374,24.2132,24.2374,140727.0
2016-05-11 11:55:00,30.13,30.14,30.11,30.12,68765.0,24.2374,24.2454,24.2213,24.2293,68765.0
2016-05-11 12:00:00,30.12,30.15,30.09,30.14,224253.0,24.2293,24.2534,24.2052,24.2454,224253.0
2016-05-11 12:05:00,30.14,30.15,30.11,30.14,126362.0,24.2454,24.2534,24.2213,24.2454,126362.0
2016-05-11 12:10:00,30.14,30.15,30.12,30.14,96147.0,24.2454,24.2534,24.2293,24.2454,96147.0
2016-05-11 12:15:00,30.14,30.14,30.12,30.13,100463.0,24.2454,24.2454,24.2293,24.2374,100463.0
2016-05-11 12:20:00,30.13,30.14,30.11,30.12,117377.0,24.2374,24.2454,24.2213,24.2293,117377.0
2016-05-11 12:25:00,30.12,30.13,30.11,30.12,91412.0,24.2293,24.2374,24.2213,24.2293,91412.0
2016-05-11 12:30:00,30.12,30.12,30.11,30.12,51882.0,24.2293,24.2293,24.2213,24.2293,51882.0
2016-05-11 12:35:00,30.12,30.13,30.11,30.13,96141.0,24.2293,24.2374,24.2213,24.2374,96141.0
2016-05-11 12:40:00,30.12,30.13,30.1,30.11,114856.0,24.2293,24.2374,24.2132,24.2213,114856.0
2016-05-11 12:45:00,30.1,30.11,30.1,30.11,127540.0,24.2132,24.2213,24.2132,24.2213,127540.0
2016-05-11 12:50:00,30.1,30.11,30.1,30.1,71406.0,24.2132,24.2213,24.2132,24.2132,71406.0
2016-05-11 12:55:00,30.11,30.11,30.1,30.11,31563.0,24.2213,24.2213,24.2132,24.2213,31563.0
2016-05-11 13:00:00,30.11,30.11,30.1,30.11,65579.0,24.2213,24.2213,24.2132,24.2213,65579.0
2016-05-11 13:05:00,30.11,30.14,30.1,30.13,98429.0,24.2213,24.2454,24.2132,24.2374,98429.0
2016-05-11 13:10:00,30.14,30.15,30.13,30.14,83125.0,24.2454,24.2534,24.2374,24.2454,83125.0
2016-05-11 13:15:00,30.14,30.15,30.12,30.13,38856.0,24.2454,24.2534,24.2293,24.2374,38856.0
2016-05-11 13:20:00,30.13,30.13,30.09,30.11,130635.0,24.2374,24.2374,24.2052,24.2213,130635.0
2016-05-11 13:25:00,30.1,30.12,30.09,30.12,309194.0,24.2132,24.2293,24.2052,24.2293,309194.0
2016-05-11 13:30:00,30.12,30.12,30.09,30.1,35581.0,24.2293,24.2293,24.2052,24.2132,35581.0
2016-05-11 13:35:00,30.09,30.11,30.08,30.1,208083.0,24.2052,24.2213,24.1971,24.2132,208083.0
2016-05-11 13:40:00,30.09,30.1,30.08,30.09,118372.0,24.2052,24.2132,24.1971,24.2052,118372.0
2016-05-11 13:45:00,30.09,30.11,30.08,30.11,72285.0,24.2052,24.2213,24.1971,24.2213,72285.0
2016-05-11 13:50:00,30.11,30.11,30.08,30.09,134020.0,24.2213,24.2213,24.1971,24.2052,134020.0
2016-05-11 13:55:00,30.1,30.1,30.07,30.07,90697.0,24.2132,24.2132,24.1891,24.1891,90697.0
2016-05-11 14:00:00,30.07,30.09,30.06,30.06,149095.0,24.1891,24.2052,24.181,24.181,149095.0
2016-05-11 14:05:00,30.05,30.06,30.02,30.03,175316.0,24.173,24.181,24.1489,24.1569,175316.0
2016-05-11 14:10:00,30.02,30.04,30.01,30.02,220200.0,24.1489,24.165,24.1408,24.1489,220200.0
2016-05-11 14:15:00,30.02,30.03,30.0,30.01,159273.0,24.1489,24.1569,24.1328,24.1408,159273.0
2016-05-11 14:20:00,30.01,30.02,30.0,30.01,144969.0,24.1408,24.1489,24.1328,24.1408,144969.0
2016-05-11 14:25:00,30.01,30.04,29.99,30.04,226940.0,24.1408,24.165,24.1247,24.165,226940.0
2016-05-11 14:30:00,30.03,30.05,30.01,30.04,240124.0,24.1569,24.173,24.1408,24.165,240124.0
2016-05-11 14:35:00,30.04,30.06,30.03,30.04,115906.0,24.165,24.181,24.1569,24.165,115906.0
2016-05-11 14:40:00,30.04,30.05,30.01,30.03,278295.0,24.165,24.173,24.1408,24.1569,278295.0
2016-05-11 14:45:00,30.02,30.03,30.0,30.02,205932.0,24.1489,24.1569,24.1328,24.1489,205932.0
2016-05-11 14:50:00,30.02,30.05,30.01,30.04,178423.0,24.1489,24.173,24.1408,24.165,178423.0
2016-05-11 14:55:00,30.03,30.04,30.02,30.04,160983.0,24.1569,24.165,24.1489,24.165,160983.0
2016-05-11 15:00:00,30.04,30.05,30.02,30.03,270461.0,24.165,24.173,24.1489,24.1569,270461.0
2016-05-11 15:05:00,30.03,30.07,30.02,30.06,176970.0,24.1569,24.1891,24.1489,24.181,176970.0
2016-05-11 15:10:00,30.05,30.09,30.05,30.08,75498.0,24.173,24.2052,24.173,24.1971,75498.0
2016-05-11 15:15:00,30.08,30.09,30.06,30.06,147815.0,24.1971,24.2052,24.181,24.181,147815.0
2016-05-11 15:20:00,30.06,30.08,30.05,30.06,173273.0,24.181,24.1971,24.173,24.181,173273.0
2016-05-11 15:25:00,30.07,30.08,30.06,30.08,134006.0,24.1891,24.1971,24.181,24.1971,134006.0
2016-05-11 15:30:00,30.08,30.1,30.07,30.09,288414.0,24.1971,24.2132,24.1891,24.2052,288414.0
2016-05-11 15:35:00,30.09,30.1,30.08,30.09,197564.0,24.2052,24.2132,24.1971,24.2052,197564.0
2016-05-11 15:40:00,30.09,30.09,30.07,30.08,192014.0,24.2052,24.2052,24.1891,24.1971,192014.0
2016-05-11 15:45:00,30.08,30.1,30.08,30.09,294369.0,24.1971,24.2132,24.1971,24.2052,294369.0
2016-05-11 15:50:00,30.09,30.09,30.06,30.08,288921.0,24.2052,24.2052,24.181,24.1971,288921.0
2016-05-11 15:55:00,30.08,30.1,30.06,30.06,721770.0,24.1971,24.2132,24.181,24.181,721770.0
2016-05-12 09:30:00,30.07,30.19,29.96,30.18,384896.0,24.1891,24.2856,24.1006,24.2776,384896.0
2016-05-12 09:35:00,30.18,30.23,30.15,30.17,187881.0,24.2776,24.3178,24.2534,24.2695,187881.0
2016-05-12 09:40:00,30.17,30.24,30.14,30.24,366713.0,24.2695,24.3258,24.2454,24.3258,366713.0
2016-05-12 09:45:00,30.23,30.24,30.08,30.1,425466.0,24.3178,24.3258,24.1971,24.2132,425466.0
2016-05-12 09:50:00,30.11,30.17,30.07,30.08,162140.0,24.2213,24.2695,24.1891,24.1971,162140.0
2016-05-12 09:55:00,30.08,30.1,30.07,30.08,109591.0,24.1971,24.2132,24.1891,24.1971,109591.0
2016-05-12 10:00:00,30.08,30.09,30.04,30.06,217436.0,24.1971,24.2052,24.165,24.181,217436.0
2016-05-12 10:05:00,30.06,30.08,30.04,30.06,208687.0,24.181,24.1971,24.165,24.181,208687.0
2016-05-12 10:10:00,30.05,30.09,30.04,30.05,180354.0,24.173,24.2052,24.165,24.173,180354.0
2016-05-12 10:15:00,30.04,30.06,30.03,30.05,386733.0,24.165,24.181,24.1569,24.173,386733.0
2016-05-12 10:20:00,30.05,30.06,30.03,30.04,606883.0,24.173,24.181,24.1569,24.165,606883.0
2016-05-12 10:25:00,30.05,30.06,30.02,30.03,381067.0,24.173,24.181,24.1489,24.1569,381067.0
2016-05-12 10:30:00,30.03,30.04,30.0,30.03,302648.0,24.1569,24.165,24.1328,24.1569,302648.0
2016-05-12 10:35:00,30.02,30.04,30.0,30.0,190894.0,24.1489,24.165,24.1328,24.1328,190894.0
2016-05-12 10:40:00,30.01,30.01,29.88,29.88,350757.0,24.1408,24.1408,24.0362,24.0362,350757.0
2016-05-12 10:45:00,29.88,29.9,29.84,29.84,292745.0,24.0362,24.0523,24.0041,24.0041,292745.0
2016-05-12 10:50:00,29.84,29.86,29.83,29.86,189445.0,24.0041,24.0202,23.996,24.0202,189445.0
2016-05-12 10:55:00,29.85,29.88,29.84,29.88,232544.0,24.0121,24.0362,24.0041,24.0362,232544.0
2016-05-12 11:00:00,29.87,29.89,29.82,29.83,222095.0,24.0282,24.0443,23.988,23.996,222095.0
2016-05-12 11:05:00,29.82,29.82,29.73,29.74,285797.0,23.988,23.988,23.9156,23.9236,285797.0
2016-05-12 11:10:00,29.74,29.75,29.7,29.7,259054.0,23.9236,23.9317,23.8914,23.8914,259054.0
2016-05-12 11:15:00,29.71,29.71,29.65,29.69,205195.0,23.8995,23.8995,23.8512,23.8834,205195.0
2016-05-12 11:20:00,29.7,29.71,29.68,29.7,140664.0,23.8914,23.8995,23.8754,23.8914,140664.0
2016-05-12 11:25:00,29.7,29.7,29.64,29.66,304512.0,23.8914,23.8914,23.8432,23.8593,304512.0
2016-05-12 11:30:00,29.65,29.7,29.63,29.69,227159.0,23.8512,23.8914,23.8351,23.8834,227159.0
2016-05-12 11:35:00,29.7,29.74,29.68,29.69,175578.0,23.8914,23.9236,23.8754,23.8834,175578.0
2016-05-12 11:40:00,29.69,29.69,29.65,29.65,151336.0,23.8834,23.8834,23.8512,23.8512,151336.0
2016-05-12 11:45:00,29.66,29.7,29.65,29.7,211093.0,23.8593,23.8914,23.8512,23.8914,211093.0
2016-05-12 11:50:00,29.7,29.7,29.66,29.67,136273.0,23.8914,23.8914,23.8593,23.8673,136273.0
2016-05-12 11:55:00,29.67,29.67,29.61,29.61,206417.0,23.8673,23.8673,23.8191,23.8191,206417.0
2016-05-12 12:00:00,29.61,29.62,29.57,29.58,338389.0,23.8191,23.8271,23.7869,23.7949,338389.0
2016-05-12 12:05:00,29.58,29.62,29.58,29.62,378978.0,23.7949,23.8271,23.7949,23.8271,378978.0
2016-05-12 12:10:00,29.62,29.66,29.61,29.64,269485.0,23.8271,23.8593,23.8191,23.8432,269485.0
2016-05-12 12:15:00,29.64,29.66,29.62,29.66,163922.0,23.8432,23.8593,23.8271,23.8593,163922.0
2016-05-12 12:20:00,29.66,29.7,29.64,29.7,101609.0,23.8593,23.8914,23.8432,23.8914,101609.0
2016-05-12 12:25:00,29.7,29.71,29.67,29.68,118676.0,23.8914,23.8995,23.8673,23.8754,118676.0
2016-05-12 12:30:00,29.68,29.69,29.65,29.65,81867.0,23.8754,23.8834,23.8512,23.8512,81867.0
2016-05-12 12:35:00,29.65,29.66,29.62,29.63,160018.0,23.8512,23.8593,23.8271,23.8351,160018.0
2016-05-12 12:40:00,29.63,29.67,29.62,29.67,107615.0,23.8351,23.8673,23.8271,23.8673,107615.0
2016-05-12 12:45:00,29.67,29.71,29.66,29.71,108643.0,23.8673,23.8995,23.8593,23.8995,108643.0
2016-05-12 12:50:00,29.71,29.73,29.7,29.72,111691.0,23.8995,23.9156,23.8914,23.9075,111691.0
2016-05-12 12:55:00,29.72,29.75,29.72,29.75,161610.0,23.9075,23.9317,23.9075,23.9317,161610.0
2016-05-12 13:00:00,29.75,29.77,29.74,29.74,185480.0,23.9317,23.9478,23.9236,23.9236,185480.0
2016-05-12 13:05:00,29.74,29.75,29.72,29.72,95167.0,23.9236,23.9317,23.9075,23.9075,95167.0
2016-05-12 13:10:00,29.72,29.72,29.68,29.68,207505.0,23.9075,23.9075,23.8754,23.8754,207505.0
2016-05-12 13:15:00,29.69,29.7,29.68,29.68,141071.0,23.8834,23.8914,23.8754,23.8754,141071.0
2016-05-12 13:20:00,29.68,29.7,29.66,29.68,233161.0,23.8754,23.8914,23.8593,23.8754,233161.0
2016-05-12 13:25:00,29.68,29.7,29.67,29.68,98993.0,23.8754,23.8914,23.8673,23.8754,98993.0
2016-05-12 13:30:00,29.68,29.69,29.65,29.66,80648.0,23.8754,23.8834,23.8512,23.8593,80648.0
2016-05-12 13:35:00,29.66,29.66,29.61,29.63,262257.0,23.8593,23.8593,23.8191,23.8351,262257.0
2016-05-12 13:40:00,29.63,29.66,29.61,29.65,176345.0,23.8351,23.8593,23.8191,23.8512,176345.0
2016-05-12 13:45:00,29.66,29.72,29.65,29.69,248505.0,23.8593,23.9075,23.8512,23.8834,248505.0
2016-05-12 13:50:00,29.7,29.71,29.67,29.7,120183.0,23.8914,23.8995,23.8673,23.8914,120183.0
2016-05-12 13:55:00,29.7,29.77,29.7,29.76,165305.0,23.8914,23.9478,23.8914,23.9397,165305.0
2016-05-12 14:00:00,29.77,29.81,29.76,29.77,185593.0,23.9478,23.9799,23.9397,23.9478,185593.0
2016-05-12 14:05:00,29.77,29.81,29.76,29.79,137990.0,23.9478,23.9799,23.9397,23.9638,137990.0
2016-05-12 14:10:00,29.79,29.88,29.78,29.85,199360.0,23.9638,24.0362,23.9558,24.0121,199360.0
2016-05-12 14:15:00,29.85,29.86,29.82,29.85,163788.0,24.0121,24.0202,23.988,24.0121,163788.0
2016-05-12 14:20:00,29.85,29.87,29.84,29.84,93732.0,24.0121,24.0282,24.0041,24.0041,93732.0
2016-05-12 14:25:00,29.85,29.86,29.83,29.84,158149.0,24.0121,24.0202,23.996,24.0041,158149.0
2016-05-12 14:30:00,29.83,29.84,29.81,29.82,113886.0,23.996,24.0041,23.9799,23.988,113886.0
2016-05-12 14:35:00,29.82,29.84,29.81,29.82,162178.0,23.988,24.0041,23.9799,23.988,162178.0
2016-05-12 14:40:00,29.81,29.84,29.81,29.84,82100.0,23.9799,24.0041,23.9799,24.0041,82100.0
2016-05-12 14:45:00,29.83,29.95,29.83,29.92,257957.0,23.996,24.0926,23.996,24.0684,257957.0
2016-05-12 14:50:00,29.91,29.93,29.89,29.9,157345.0,24.0604,24.0765,24.0443,24.0523,157345.0
2016-05-12 14:55:00,29.9,29.9,29.88,29.89,109968.0,24.0523,24.0523,24.0362,24.0443,109968.0
2016-05-12 15:00:00,29.89,29.91,29.87,29.91,185406.0,24.0443,24.0604,24.0282,24.0604,185406.0
2016-05-12 15:05:00,29.91,29.91,29.88,29.89,186628.0,24.0604,24.0604,24.0362,24.0443,186628.0
2016-05-12 15:10:00,29.9,29.91,29.88,29.89,159297.0,24.0523,24.0604,24.0362,24.0443,159297.0
2016-05-12 15:15:00,29.89,29.9,29.86,29.87,131360.0,24.0443,24.0523,24.0202,24.0282,131360.0
2016-05-12 15:20:00,29.87,29.88,29.85,29.85,107972.0,24.0282,24.0362,24.0121,24.0121,107972.0
2016-05-12 15:25:00,29.85,29.87,29.85,29.86,211983.0,24.0121,24.0282,24.0121,24.0202,211983.0
2016-05-12 15:30:00,29.86,29.86,29.82,29.82,235014.0,24.0202,24.0202,23.988,23.988,235014.0
2016-05-12 15:35:00,29.82,29.84,29.82,29.84,146618.0,23.988,24.0041,23.988,24.0041,146618.0
2016-05-12 15:40:00,29.83,29.84,29.81,29.84,535023.0,23.996,24.0041,23.9799,24.0041,535023.0
2016-05-12 15:45:00,29.83,29.87,29.82,29.84,498410.0,23.996,24.0282,23.988,24.0041,498410.0
2016-05-12 15:50:00,29.83,29.83,29.78,29.79,415490.0,23.996,23.996,23.9558,23.9638,415490.0
2016-05-12 15:55:00,29.79,29.79,29.73,29.76,1332937.0,23.9638,23.9638,23.9156,23.9397,1332937.0
2016-05-13 09:30:00,29.86,30.15,29.84,30.08,1124686.0,24.0202,24.2534,24.0041,24.1971,1124686.0
2016-05-13 09:35:00,30.08,30.1,29.99,30.04,476530.0,24.1971,24.2132,24.1247,24.165,476530.0
2016-05-13 09:40:00,30.04,30.07,29.99,30.04,418265.0,24.165,24.1891,24.1247,24.165,418265.0
2016-05-13 09:45:00,30.04,30.07,30.0,30.03,145425.0,24.165,24.1891,24.1328,24.1569,145425.0
2016-05-13 09:50:00,30.03,30.05,29.93,29.97,255445.0,24.1569,24.173,24.0765,24.1086,255445.0
2016-05-13 09:55:00,29.98,29.99,29.92,29.93,200953.0,24.1167,24.1247,24.0684,24.0765,200953.0
2016-05-13 10:00:00,29.94,30.0,29.93,29.98,190000.0,24.0845,24.1328,24.0765,24.1167,190000.0
2016-05-13 10:05:00,29.98,29.99,29.92,29.94,148166.0,24.1167,24.1247,24.0684,24.0845,148166.0
2016-05-13 10:10:00,29.93,29.99,29.88,29.99,285474.0,24.0765,24.1247,24.0362,24.1247,285474.0
2016-05-13 10:15:00,29.99,30.0,29.95,29.98,165334.0,24.1247,24.1328,24.0926,24.1167,165334.0
2016-05-13 10:20:00,29.99,29.99,29.93,29.96,154645.0,24.1247,24.1247,24.0765,24.1006,154645.0
2016-05-13 10:25:00,29.95,29.98,29.94,29.96,157194.0,24.0926,24.1167,24.0845,24.1006,157194.0
2016-05-13 10:30:00,29.96,29.97,29.92,29.96,222723.0,24.1006,24.1086,24.0684,24.1006,222723.0
2016-05-13 10:35:00,29.96,29.99,29.94,29.95,163699.0,24.1006,24.1247,24.0845,24.0926,163699.0
2016-05-13 10:40:00,29.96,30.0,29.91,29.93,137778.0,24.1006,24.1328,24.0604,24.0765,137778.0
2016-05-13 10:45:00,29.94,29.95,29.91,29.91,220144.0,24.0845,24.0926,24.0604,24.0604,220144.0
2016-05-13 10:50:00,29.92,29.97,29.91,29.92,192554.0,24.0684,24.1086,24.0604,24.0684,192554.0
2016-05-13 10:55:00,29.93,29.95,29.91,29.94,116576.0,24.0765,24.0926,24.0604,24.0845,116576.0
2016-05-13 11:00:00,29.94,30.0,29.93,30.0,197779.0,24.0845,24.1328,24.0765,24.1328,197779.0
2016-05-13 11:05:00,30.0,30.03,29.99,30.01,281614.0,24.1328,24.1569,24.1247,24.1408,281614.0
2016-05-13 11:10:00,30.01,30.05,30.0,30.03,262279.0,24.1408,24.173,24.1328,24.1569,262279.0
2016-05-13 11:15:00,30.03,30.06,30.01,30.06,130758.0,24.1569,24.181,24.1408,24.181,130758.0
2016-05-13 11:20:00,30.06,30.12,30.06,30.11,298516.0,24.181,24.2293,24.181,24.2213,298516.0
2016-05-13 11:25:00,30.11,30.16,30.1,30.15,251226.0,24.2213,24.2615,24.2132,24.2534,251226.0
2016-05-13 11:30:00,30.14,30.17,30.14,30.17,183272.0,24.2454,24.2695,24.2454,24.2695,183272.0
2016-05-13 11:35:00,30.17,30.2,30.14,30.2,321358.0,24.2695,24.2937,24.2454,24.2937,321358.0
2016-05-13 11:40:00,30.19,30.2,30.14,30.17,266310.0,24.2856,24.2937,24.2454,24.2695,266310.0
2016-05-13 11:45:00,30.17,30.17,30.13,30.15,123786.0,24.2695,24.2695,24.2374,24.2534,123786.0
2016-05-13 11:50:00,30.14,30.17,30.13,30.17,144804.0,24.2454,24.2695,24.2374,24.2695,144804.0
2016-05-13 11:55:00,30.17,30.18,30.13,30.13,141147.0,24.2695,24.2776,24.2374,24.2374,141147.0
2016-05-13 12:00:00,30.13,30.16,30.12,30.14,198327.0,24.2374,24.2615,24.2293,24.2454,198327.0
2016-05-13 12:05:00,30.14,30.14,30.11,30.11,126883.0,24.2454,24.2454,24.2213,24.2213,126883.0
2016-05-13 12:10:00,30.11,30.13,30.09,30.12,108948.0,24.2213,24.2374,24.2052,24.2293,108948.0
2016-05-13 12:15:00,30.12,30.14,30.11,30.14,78917.0,24.2293,24.2454,24.2213,24.2454,78917.0
2016-05-13 12:20:00,30.13,30.15,30.12,30.14,113955.0,24.2374,24.2534,24.2293,24.2454,113955.0
2016-05-13 12:25:00,30.14,30.18,30.13,30.17,93914.0,24.2454,24.2776,24.2374,24.2695,93914.0
2016-05-13 12:30:00,30.17,30.18,30.15,30.16,109593.0,24.2695,24.2776,24.2534,24.2615,109593.0
2016-05-13 12:35:00,30.16,30.17,30.11,30.12,97961.0,24.2615,24.2695,24.2213,24.2293,97961.0
2016-05-13 12:40:00,30.12,30.14,30.09,30.1,113296.0,24.2293,24.2454,24.2052,24.2132,113296.0
2016-05-13 12:45:00,30.1,30.1,30.07,30.07,196694.0,24.2132,24.2132,24.1891,24.1891,196694.0
2016-05-13 12:50:00,30.07,30.09,30.06,30.07,103170.0,24.1891,24.2052,24.181,24.1891,103170.0
2016-05-13 12:55:00,30.07,30.08,30.04,30.07,178710.0,24.1891,24.1971,24.165,24.1891,178710.0
2016-05-13 13:00:00,30.06,30.09,30.06,30.08,174467.0,24.181,24.2052,24.181,24.1971,174467.0
2016-05-13 13:05:00,30.08,30.1,30.06,30.07,135962.0,24.1971,24.2132,24.181,24.1891,135962.0
2016-05-13 13:10:00,30.07,30.09,30.06,30.07,80510.0,24.1891,24.2052,24.181,24.1891,80510.0
2016-05-13 13:15:00,30.07,30.09,30.04,30.05,90891.0,24.1891,24.2052,24.165,24.173,90891.0
2016-05-13 13:20:00,30.05,30.05,30.01,30.03,132947.0,24.173,24.173,24.1408,24.1569,132947.0
2016-05-13 13:25:00,30.03,30.04,29.99,30.0,124423.0,24.1569,24.165,24.1247,24.1328,124423.0
2016-05-13 13:30:00,30.0,30.03,29.99,30.01,107484.0,24.1328,24.1569,24.1247,24.1408,107484.0
2016-05-13 13:35:00,30.02,30.02,29.97,29.97,164643.0,24.1489,24.1489,24.1086,24.1086,164643.0
2016-05-13 13:40:00,29.97,29.98,29.94,29.95,196850.0,24.1086,24.1167,24.0845,24.0926,196850.0
2016-05-13 13:45:00,29.95,29.96,29.9,29.9,340577.0,24.0926,24.1006,24.0523,24.0523,340577.0
2016-05-13 13:50:00,29.91,29.93,29.86,29.92,295716.0,24.0604,24.0765,24.0202,24.0684,295716.0
2016-05-13 13:55:00,29.93,29.97,29.91,29.96,332897.0,24.0765,24.1086,24.0604,24.1006,332897.0
2016-05-13 14:00:00,29.95,29.99,29.94,29.98,296401.0,24.0926,24.1247,24.0845,24.1167,296401.0
2016-05-13 14:05:00,29.99,30.02,29.98,30.01,203030.0,24.1247,24.1489,24.1167,24.1408,203030.0
2016-05-13 14:10:00,30.01,30.02,29.99,29.99,219934.0,24.1408,24.1489,24.1247,24.1247,219934.0
2016-05-13 14:15:00,29.99,30.0,29.91,29.92,243878.0,24.1247,24.1328,24.0604,24.0684,243878.0
2016-05-13 14:20:00,29.93,29.93,29.84,29.85,223041.0,24.0765,24.0765,24.0041,24.0121,223041.0
2016-05-13 14:25:00,29.86,29.89,29.85,29.89,174674.0,24.0202,24.0443,24.0121,24.0443,174674.0
2016-05-13 14:30:00,29.89,29.92,29.86,29.89,186907.0,24.0443,24.0684,24.0202,24.0443,186907.0
2016-05-13 14:35:00,29.89,29.9,29.86,29.88,153755.0,24.0443,24.0523,24.0202,24.0362,153755.0
2016-05-13 14:40:00,29.88,29.89,29.85,29.89,190580.0,24.0362,24.0443,24.0121,24.0443,190580.0
2016-05-13 14:45:00,29.89,29.91,29.88,29.91,133519.0,24.0443,24.0604,24.0362,24.0604,133519.0
2016-05-13 14:50:00,29.9,29.91,29.86,29.88,94319.0,24.0523,24.0604,24.0202,24.0362,94319.0
2016-05-13 14:55:00,29.88,29.9,29.85,29.87,125735.0,24.0362,24.0523,24.0121,24.0282,125735.0
2016-05-13 15:00:00,29.87,29.88,29.85,29.88,111055.0,24.0282,24.0362,24.0121,24.0362,111055.0
2016-05-13 15:05:00,29.88,29.89,29.84,29.85,161927.0,24.0362,24.0443,24.0041,24.0121,161927.0
2016-05-13 15:10:00,29.85,29.88,29.84,29.88,119500.0,24.0121,24.0362,24.0041,24.0362,119500.0
2016-05-13 15:15:00,29.87,29.91,29.87,29.91,144930.0,24.0282,24.0604,24.0282,24.0604,144930.0
2016-05-13 15:20:00,29.9,29.91,29.89,29.9,104769.0,24.0523,24.0604,24.0443,24.0523,104769.0
2016-05-13 15:25:00,29.9,29.91,29.88,29.9,197680.0,24.0523,24.0604,24.0362,24.0523,197680.0
2016-05-13 15:30:00,29.9,29.92,29.86,29.9,399710.0,24.0523,24.0684,24.0202,24.0523,399710.0
2016-05-13 15:35:00,29.9,29.95,29.89,29.93,308462.0,24.0523,24.0926,24.0443,24.0765,308462.0
2016-05-13 15:40:00,29.93,29.97,29.92,29.95,335844.0,24.0765,24.1086,24.0684,24.0926,335844.0
2016-05-13 15:45:00,29.94,29.95,29.89,29.92,518635.0,24.0845,24.0926,24.0443,24.0684,518635.0
2016-05-13 15:50:00,29.91,29.93,29.9,29.92,408092.0,24.0604,24.0765,24.0523,24.0684,408092.0
2016-05-13 15:55:00,29.92,29.93,29.9,29.91,1407150.0,24.0684,24.0765,24.0523,24.0604,1407150.0
2016-05-16 09:30:00,29.9,30.15,29.88,30.12,627727.0,24.0523,24.2534,24.0362,24.2293,627727.0
2016-05-16 09:35:00,30.12,30.12,30.01,30.05,187219.0,24.2293,24.2293,24.1408,24.173,187219.0
2016-05-16 09:40:00,30.05,30.18,30.04,30.15,316857.0,24.173,24.2776,24.165,24.2534,316857.0
2016-05-16 09:45:00,30.15,30.17,30.11,30.13,200170.0,24.2534,24.2695,24.2213,24.2374,200170.0
2016-05-16 09:50:00,30.13,30.18,30.12,30.13,120158.0,24.2374,24.2776,24.2293,24.2374,120158.0
2016-05-16 09:55:00,30.12,30.17,30.11,30.16,116197.0,24.2293,24.2695,24.2213,24.2615,116197.0
2016-05-16 10:00:00,30.16,30.2,30.15,30.2,290299.0,24.2615,24.2937,24.2534,24.2937,290299.0
2016-05-16 10:05:00,30.19,30.2,30.13,30.16,410989.0,24.2856,24.2937,24.2374,24.2615,410989.0
2016-05-16 10:10:00,30.16,30.2,30.14,30.15,196661.0,24.2615,24.2937,24.2454,24.2534,196661.0
2016-05-16 10:15:00,30.16,30.16,30.1,30.12,152580.0,24.2615,24.2615,24.2132,24.2293,152580.0
2016-05-16 10:20:00,30.12,30.13,30.07,30.12,117968.0,24.2293,24.2374,24.1891,24.2293,117968.0
2016-05-16 10:25:00,30.12,30.13,30.08,30.11,118597.0,24.2293,24.2374,24.1971,24.2213,118597.0
2016-05-16 10:30:00,30.12,30.13,30.09,30.1,86342.0,24.2293,24.2374,24.2052,24.2132,86342.0
2016-05-16 10:35:00,30.1,30.12,30.08,30.11,140945.0,24.2132,24.2293,24.1971,24.2213,140945.0
2016-05-16 10:40:00,30.1,30.11,30.07,30.09,158135.0,24.2132,24.2213,24.1891,24.2052,158135.0
2016-05-16 10:45:00,30.1,30.13,30.09,30.13,67709.0,24.2132,24.2374,24.2052,24.2374,67709.0
2016-05-16 10:50:00,30.13,30.22,30.12,30.21,153008.0,24.2374,24.3098,24.2293,24.3017,153008.0
2016-05-16 10:55:00,30.21,30.26,30.21,30.25,329460.0,24.3017,24.3419,24.3017,24.3339,329460.0
2016-05-16 11:00:00,30.26,30.33,30.26,30.32,480069.0,24.3419,24.3982,24.3419,24.3902,480069.0
2016-05-16 11:05:00,30.32,30.33,30.3,30.3,168398.0,24.3902,24.3982,24.3741,24.3741,168398.0
2016-05-16 11:10:00,30.3,30.31,30.26,30.3,194679.0,24.3741,24.3821,24.3419,24.3741,194679.0
2016-05-16 11:15:00,30.3,30.32,30.29,30.3,107633.0,24.3741,24.3902,24.3661,24.3741,107633.0
2016-05-16 11:20:00,30.3,30.31,30.22,30.24,217911.0,24.3741,24.3821,24.3098,24.3258,217911.0
2016-05-16 11:25:00,30.24,30.28,30.23,30.26,124407.0,24.3258,24.358,24.3178,24.3419,124407.0
2016-05-16 11:30:00,30.26,30.33,30.26,30.32,167479.0,24.3419,24.3982,24.3419,24.3902,167479.0
2016-05-16 11:35:00,30.32,30.37,30.31,30.37,212835.0,24.3902,24.4304,24.3821,24.4304,212835.0
2016-05-16 11:40:00,30.36,30.4,30.34,30.38,244703.0,24.4224,24.4545,24.4063,24.4385,244703.0
2016-05-16 11:45:00,30.37,30.41,30.35,30.37,172890.0,24.4304,24.4626,24.4143,24.4304,172890.0
2016-05-16 11:50:00,30.37,30.4,30.37,30.38,96686.0,24.4304,24.4545,24.4304,24.4385,96686.0
2016-05-16 11:55:00,30.38,30.4,30.37,30.38,176503.0,24.4385,24.4545,24.4304,24.4385,176503.0
2016-05-16 12:00:00,30.37,30.43,30.37,30.43,259891.0,24.4304,24.4787,24.4304,24.4787,259891.0
2016-05-16 12:05:00,30.42,30.43,30.41,30.42,99442.0,24.4706,24.4787,24.4626,24.4706,99442.0
2016-05-16 12:10:00,30.43,30.43,30.38,30.38,109207.0,24.4787,24.4787,24.4385,24.4385,109207.0
2016-05-16 12:15:00,30.38,30.43,30.38,30.41,100040.0,24.4385,24.4787,24.4385,24.4626,100040.0
2016-05-16 12:20:00,30.41,30.41,30.39,30.41,60222.0,24.4626,24.4626,24.4465,24.4626,60222.0
2016-05-16 12:25:00,30.41,30.43,30.38,30.38,149167.0,24.4626,24.4787,24.4385,24.4385,149167.0
2016-05-16 12:30:00,30.38,30.39,30.36,30.37,218558.0,24.4385,24.4465,24.4224,24.4304,218558.0
2016-05-16 12:35:00,30.38,30.39,30.37,30.38,149320.0,24.4385,24.4465,24.4304,24.4385,149320.0
2016-05-16 12:40:00,30.39,30.39,30.36,30.37,154513.0,24.4465,24.4465,24.4224,24.4304,154513.0
2016-05-16 12:45:00,30.38,30.41,30.37,30.39,218854.0,24.4385,24.4626,24.4304,24.4465,218854.0
2016-05-16 12:50:00,30.39,30.41,30.39,30.41,139488.0,24.4465,24.4626,24.4465,24.4626,139488.0
2016-05-16 12:55:00,30.41,30.45,30.4,30.45,171373.0,24.4626,24.4948,24.4545,24.4948,171373.0
2016-05-16 13:00:00,30.45,30.48,30.44,30.45,250111.0,24.4948,24.5189,24.4867,24.4948,250111.0
2016-05-16 13:05:00,30.46,30.46,30.4,30.41,194468.0,24.5028,24.5028,24.4545,24.4626,194468.0
2016-05-16 13:10:00,30.41,30.43,30.41,30.42,85986.0,24.4626,24.4787,24.4626,24.4706,85986.0
2016-05-16 13:15:00,30.42,30.45,30.41,30.43,119343.0,24.4706,24.4948,24.4626,24.4787,119343.0
2016-05-16 13:20:00,30.44,30.45,30.43,30.44,59139.0,24.4867,24.4948,24.4787,24.4867,59139.0
2016-05-16 13:25:00,30.45,30.45,30.42,30.44,84959.0,24.4948,24.4948,24.4706,24.4867,84959.0
2016-05-16 13:30:00,30.44,30.44,30.4,30.4,117394.0,24.4867,24.4867,24.4545,24.4545,117394.0
2016-05-16 13:35:00,30.41,30.42,30.39,30.4,113312.0,24.4626,24.4706,24.4465,24.4545,113312.0
2016-05-16 13:40:00,30.41,30.43,30.4,30.43,151306.0,24.4626,24.4787,24.4545,24.4787,151306.0
2016-05-16 13:45:00,30.43,30.47,30.42,30.47,126052.0,24.4787,24.5109,24.4706,24.5109,126052.0
2016-05-16 13:50:00,30.47,30.48,30.46,30.47,121633.0,24.5109,24.5189,24.5028,24.5109,121633.0
2016-05-16 13:55:00,30.47,30.49,30.46,30.48,177279.0,24.5109,24.5269,24.5028,24.5189,177279.0
2016-05-16 14:00:00,30.48,30.51,30.47,30.51,438730.0,24.5189,24.543,24.5109,24.543,438730.0
2016-05-16 14:05:00,30.51,30.52,30.49,30.49,195698.0,24.543,24.5511,24.5269,24.5269,195698.0
2016-05-16 14:10:00,30.49,30.52,30.49,30.51,190091.0,24.5269,24.5511,24.5269,24.543,190091.0
2016-05-16 14:15:00,30.51,30.52,30.47,30.48,192883.0,24.543,24.5511,24.5109,24.5189,192883.0
2016-05-16 14:20:00,30.48,30.51,30.48,30.5,135317.0,24.5189,24.543,24.5189,24.535,135317.0
2016-05-16 14:25:00,30.51,30.55,30.5,30.55,201582.0,24.543,24.5752,24.535,24.5752,201582.0
2016-05-16 14:30:00,30.55,30.56,30.53,30.55,133876.0,24.5752,24.5833,24.5591,24.5752,133876.0
2016-05-16 14:35:00,30.55,30.56,30.51,30.51,198659.0,24.5752,24.5833,24.543,24.543,198659.0
2016-05-16 14:40:00,30.52,30.52,30.49,30.51,146360.0,24.5511,24.5511,24.5269,24.543,146360.0
2016-05-16 14:45:00,30.51,30.53,30.5,30.51,171078.0,24.543,24.5591,24.535,24.543,171078.0
2016-05-16 14:50:00,30.51,30.53,30.5,30.52,94208.0,24.543,24.5591,24.535,24.5511,94208.0
2016-05-16 14:55:00,30.53,30.55,30.52,30.54,126559.0,24.5591,24.5752,24.5511,24.5672,126559.0
2016-05-16 15:00:00,30.55,30.56,30.53,30.54,167118.0,24.5752,24.5833,24.5591,24.5672,167118.0
2016-05-16 15:05:00,30.55,30.56,30.52,30.55,162151.0,24.5752,24.5833,24.5511,24.5752,162151.0
2016-05-16 15:10:00,30.55,30.56,30.49,30.52,301268.0,24.5752,24.5833,24.5269,24.5511,301268.0
2016-05-16 15:15:00,30.51,30.52,30.51,30.51,114952.0,24.543,24.5511,24.543,24.543,114952.0
2016-05-16 15:20:00,30.51,30.53,30.5,30.51,143468.0,24.543,24.5591,24.535,24.543,143468.0
2016-05-16 15:25:00,30.52,30.53,30.5,30.52,162008.0,24.5511,24.5591,24.535,24.5511,162008.0
2016-05-16 15:30:00,30.51,30.52,30.44,30.45,303637.0,24.543,24.5511,24.4867,24.4948,303637.0
2016-05-16 15:35:00,30.45,30.51,30.44,30.5,303073.0,24.4948,24.543,24.4867,24.535,303073.0
2016-05-16 15:40:00,30.49,30.5,30.45,30.49,392971.0,24.5269,24.535,24.4948,24.5269,392971.0
2016-05-16 15:45:00,30.49,30.49,30.45,30.46,408572.0,24.5269,24.5269,24.4948,24.5028,408572.0
2016-05-16 15:50:00,30.46,30.47,30.41,30.43,466775.0,24.5028,24.5109,24.4626,24.4787,466775.0
2016-05-16 15:55:00,30.43,30.44,30.38,30.39,1472095.0,24.4787,24.4867,24.4385,24.4465,1472095.0
2016-05-17 09:30:00,30.56,30.57,30.43,30.51,1429692.0,24.5833,24.5913,24.4787,24.543,1429692.0
2016-05-17 09:35:00,30.51,30.54,30.37,30.42,282334.0,24.543,24.5672,24.4304,24.4706,282334.0
2016-05-17 09:40:00,30.43,30.43,30.29,30.32,532016.0,24.4787,24.4787,24.3661,24.3902,532016.0
2016-05-17 09:45:00,30.32,30.39,30.21,30.39,342978.0,24.3902,24.4465,24.3017,24.4465,342978.0
2016-05-17 09:50:00,30.39,30.39,30.29,30.31,334864.0,24.4465,24.4465,24.3661,24.3821,334864.0
2016-05-17 09:55:00,30.32,30.46,30.31,30.45,310189.0,24.3902,24.5028,24.3821,24.4948,310189.0
2016-05-17 10:00:00,30.45,30.46,30.34,30.35,319336.0,24.4948,24.5028,24.4063,24.4143,319336.0
2016-05-17 10:05:00,30.35,30.35,30.22,30.26,379793.0,24.4143,24.4143,24.3098,24.3419,379793.0
2016-05-17 10:10:00,30.26,30.3,30.23,30.27,200695.0,24.3419,24.3741,24.3178,24.35,200695.0
2016-05-17 10:15:00,30.27,30.31,30.26,30.3,178757.0,24.35,24.3821,24.3419,24.3741,178757.0
2016-05-17 10:20:00,30.29,30.31,30.25,30.27,167411.0,24.3661,24.3821,24.3339,24.35,167411.0
2016-05-17 10:25:00,30.26,30.28,30.21,30.23,164681.0,24.3419,24.358,24.3017,24.3178,164681.0
2016-05-17 10:30:00,30.23,30.24,30.16,30.19,224237.0,24.3178,24.3258,24.2615,24.2856,224237.0
2016-05-17 10:35:00,30.19,30.27,30.18,30.26,123960.0,24.2856,24.35,24.2776,24.3419,123960.0
2016-05-17 10:40:00,30.27,30.31,30.24,30.3,142788.0,24.35,24.3821,24.3258,24.3741,142788.0
2016-05-17 10:45:00,30.3,30.32,30.27,30.27,91889.0,24.3741,24.3902,24.35,24.35,91889.0
2016-05-17 10:50:00,30.27,30.3,30.24,30.3,160971.0,24.35,24.3741,24.3258,24.3741,160971.0
2016-05-17 10:55:00,30.3,30.34,30.28,30.31,136959.0,24.3741,24.4063,24.358,24.3821,136959.0
2016-05-17 11:00:00,30.3,30.33,30.27,30.3,146279.0,24.3741,24.3982,24.35,24.3741,146279.0
2016-05-17 11:05:00,30.3,30.3,30.25,30.27,142899.0,24.3741,24.3741,24.3339,24.35,142899.0
2016-05-17 11:10:00,30.27,30.28,30.25,30.26,455250.0,24.35,24.358,24.3339,24.3419,455250.0
2016-05-17 11:15:00,30.26,30.32,30.25,30.29,178652.0,24.3419,24.3902,24.3339,24.3661,178652.0
2016-05-17 11:20:00,30.29,30.31,30.26,30.27,147765.0,24.3661,24.3821,24.3419,24.35,147765.0
2016-05-17 11:25:00,30.26,30.27,30.17,30.18,384306.0,24.3419,24.35,24.2695,24.2776,384306.0
2016-05-17 11:30:00,30.19,30.24,30.18,30.24,156152.0,24.2856,24.3258,24.2776,24.3258,156152.0
2016-05-17 11:35:00,30.24,30.24,30.21,30.24,170993.0,24.3258,24.3258,24.3017,24.3258,170993.0
2016-05-17 11:40:00,30.24,30.27,30.2,30.26,118076.0,24.3258,24.35,24.2937,24.3419,118076.0
2016-05-17 11:45:00,30.27,30.27,30.24,30.27,113569.0,24.35,24.35,24.3258,24.35,113569.0
2016-05-17 11:50:00,30.27,30.3,30.26,30.29,96790.0,24.35,24.3741,24.3419,24.3661,96790.0
2016-05-17 11:55:00,30.28,30.3,30.28,30.29,122807.0,24.358,24.3741,24.358,24.3661,122807.0
2016-05-17 12:00:00,30.29,30.3,30.28,30.29,113605.0,24.3661,24.3741,24.358,24.3661,113605.0
2016-05-17 12:05:00,30.29,30.3,30.27,30.28,343762.0,24.3661,24.3741,24.35,24.358,343762.0
2016-05-17 12:10:00,30.29,30.29,30.25,30.27,152957.0,24.3661,24.3661,24.3339,24.35,152957.0
2016-05-17 12:15:00,30.26,30.27,30.17,30.19,237370.0,24.3419,24.35,24.2695,24.2856,237370.0
2016-05-17 12:20:00,30.19,30.22,30.18,30.2,100712.0,24.2856,24.3098,24.2776,24.2937,100712.0
2016-05-17 12:25:00,30.2,30.22,30.19,30.22,98257.0,24.2937,24.3098,24.2856,24.3098,98257.0
2016-05-17 12:30:00,30.22,30.22,30.18,30.22,98109.0,24.3098,24.3098,24.2776,24.3098,98109.0
2016-05-17 12:35:00,30.22,30.24,30.19,30.24,115832.0,24.3098,24.3258,24.2856,24.3258,115832.0
2016-05-17 12:40:00,30.24,30.24,30.19,30.2,111051.0,24.3258,24.3258,24.2856,24.2937,111051.0
2016-05-17 12:45:00,30.2,30.23,30.19,30.22,86504.0,24.2937,24.3178,24.2856,24.3098,86504.0
2016-05-17 12:50:00,30.22,30.22,30.18,30.19,109159.0,24.3098,24.3098,24.2776,24.2856,109159.0
2016-05-17 12:55:00,30.19,30.2,30.15,30.16,284720.0,24.2856,24.2937,24.2534,24.2615,284720.0
2016-05-17 13:00:00,30.16,30.18,30.14,30.14,422289.0,24.2615,24.2776,24.2454,24.2454,422289.0
2016-05-17 13:05:00,30.15,30.18,30.14,30.17,128872.0,24.2534,24.2776,24.2454,24.2695,128872.0
2016-05-17 13:10:00,30.17,30.18,30.14,30.16,94009.0,24.2695,24.2776,24.2454,24.2615,94009.0
2016-05-17 13:15:00,30.15,30.18,30.15,30.17,78634.0,24.2534,24.2776,24.2534,24.2695,78634.0
2016-05-17 13:20:00,30.17,30.2,30.17,30.18,132829.0,24.2695,24.2937,24.2695,24.2776,132829.0
2016-05-17 13:25:00,30.18,30.2,30.17,30.18,85175.0,24.2776,24.2937,24.2695,24.2776,85175.0
2016-05-17 13:30:00,30.18,30.22,30.17,30.21,72124.0,24.2776,24.3098,24.2695,24.3017,72124.0
2016-05-17 13:35:00,30.21,30.23,30.19,30.19,90895.0,24.3017,24.3178,24.2856,24.2856,90895.0
2016-05-17 13:40:00,30.19,30.21,30.16,30.17,101169.0,24.2856,24.3017,24.2615,24.2695,101169.0
2016-05-17 13:45:00,30.16,30.17,30.13,30.14,147373.0,24.2615,24.2695,24.2374,24.2454,147373.0
2016-05-17 13:50:00,30.14,30.14,30.1,30.12,174704.0,24.2454,24.2454,24.2132,24.2293,174704.0
2016-05-17 13:55:00,30.12,30.13,30.04,30.05,199413.0,24.2293,24.2374,24.165,24.173,199413.0
2016-05-17 14:00:00,30.05,30.07,30.04,30.07,139787.0,24.173,24.1891,24.165,24.1891,139787.0
2016-05-17 14:05:00,30.07,30.08,29.98,29.99,792735.0,24.1891,24.1971,24.1167,24.1247,792735.0
2016-05-17 14:10:00,29.98,30.03,29.95,30.02,320301.0,24.1167,24.1569,24.0926,24.1489,320301.0
2016-05-17 14:15:00,30.02,30.02,29.97,30.0,275977.0,24.1489,24.1489,24.1086,24.1328,275977.0
2016-05-17 14:20:00,29.99,30.0,29.95,29.98,285326.0,24.1247,24.1328,24.0926,24.1167,285326.0
2016-05-17 14:25:00,29.97,29.98,29.91,29.97,344616.0,24.1086,24.1167,24.0604,24.1086,344616.0
2016-05-17 14:30:00,29.97,30.01,29.95,29.97,422452.0,24.1086,24.1408,24.0926,24.1086,422452.0
2016-05-17 14:35:00,29.96,30.02,29.95,30.0,317964.0,24.1006,24.1489,24.0926,24.1328,317964.0
2016-05-17 14:40:00,30.0,30.01,29.98,29.99,136654.0,24.1328,24.1408,24.1167,24.1247,136654.0
2016-05-17 14:45:00,29.99,30.0,29.95,29.95,164571.0,24.1247,24.1328,24.0926,24.0926,164571.0
2016-05-17 14:50:00,29.95,29.98,29.91,29.94,171392.0,24.0926,24.1167,24.0604,24.0845,171392.0
2016-05-17 14:55:00,29.94,30.01,29.92,30.01,256049.0,24.0845,24.1408,24.0684,24.1408,256049.0
2016-05-17 15:00:00,30.01,30.03,29.98,30.03,181599.0,24.1408,24.1569,24.1167,24.1569,181599.0
2016-05-17 15:05:00,30.03,30.08,29.99,30.0,571438.0,24.1569,24.1971,24.1247,24.1328,571438.0
2016-05-17 15:10:00,30.0,30.03,29.99,30.0,182814.0,24.1328,24.1569,24.1247,24.1328,182814.0
2016-05-17 15:15:00,30.0,30.0,29.94,29.96,577586.0,24.1328,24.1328,24.0845,24.1006,577586.0
2016-05-17 15:20:00,29.95,29.98,29.9,29.93,418734.0,24.0926,24.1167,24.0523,24.0765,418734.0
2016-05-17 15:25:00,29.92,29.93,29.86,29.93,314831.0,24.0684,24.0765,24.0202,24.0765,314831.0
2016-05-17 15:30:00,29.93,29.98,29.91,29.97,252360.0,24.0765,24.1167,24.0604,24.1086,252360.0
2016-05-17 15:35:00,29.98,30.01,29.97,30.01,269937.0,24.1167,24.1408,24.1086,24.1408,269937.0
2016-05-17 15:40:00,30.01,30.01,29.94,29.96,434982.0,24.1408,24.1408,24.0845,24.1006,434982.0
2016-05-17 15:45:00,29.96,29.99,29.94,29.98,395797.0,24.1006,24.1247,24.0845,24.1167,395797.0
2016-05-17 15:50:00,29.98,30.01,29.96,30.01,527983.0,24.1167,24.1408,24.1006,24.1408,527983.0
2016-05-17 15:55:00,30.01,30.01,29.89,29.98,2557116.0,24.1408,24.1408,24.0443,24.1167,2557116.0
2016-05-18 09:30:00,30.03,30.05,29.93,29.94,572028.0,24.1569,24.173,24.0765,24.0845,572028.0
2016-05-18 09:35:00,29.94,30.02,29.92,30.01,195851.0,24.0845,24.1489,24.0684,24.1408,195851.0
2016-05-18 09:40:00,30.01,30.15,30.01,30.1,523506.0,24.1408,24.2534,24.1408,24.2132,523506.0
2016-05-18 09:45:00,30.1,30.13,30.05,30.08,536105.0,24.2132,24.2374,24.173,24.1971,536105.0
2016-05-18 09:50:00,30.07,30.09,30.06,30.08,225335.0,24.1891,24.2052,24.181,24.1971,225335.0
2016-05-18 09:55:00,30.09,30.18,30.06,30.17,232360.0,24.2052,24.2776,24.181,24.2695,232360.0
2016-05-18 10:00:00,30.18,30.18,30.12,30.14,188314.0,24.2776,24.2776,24.2293,24.2454,188314.0
2016-05-18 10:05:00,30.14,30.16,30.1,30.11,314068.0,24.2454,24.2615,24.2132,24.2213,314068.0
2016-05-18 10:10:00,30.11,30.17,30.1,30.13,411390.0,24.2213,24.2695,24.2132,24.2374,411390.0
2016-05-18 10:15:00,30.14,30.17,30.12,30.13,254404.0,24.2454,24.2695,24.2293,24.2374,254404.0
2016-05-18 10:20:00,30.13,30.17,30.12,30.17,225085.0,24.2374,24.2695,24.2293,24.2695,225085.0
2016-05-18 10:25:00,30.16,30.18,30.14,30.15,214794.0,24.2615,24.2776,24.2454,24.2534,214794.0
2016-05-18 10:30:00,30.14,30.16,30.11,30.12,307616.0,24.2454,24.2615,24.2213,24.2293,307616.0
2016-05-18 10:35:00,30.13,30.13,30.05,30.06,155867.0,24.2374,24.2374,24.173,24.181,155867.0
2016-05-18 10:40:00,30.06,30.07,30.04,30.07,130118.0,24.181,24.1891,24.165,24.1891,130118.0
2016-05-18 10:45:00,30.06,30.09,30.05,30.08,137399.0,24.181,24.2052,24.173,24.1971,137399.0
2016-05-18 10:50:00,30.08,30.1,30.02,30.02,150084.0,24.1971,24.2132,24.1489,24.1489,150084.0
2016-05-18 10:55:00,30.02,30.03,29.98,30.0,200852.0,24.1489,24.1569,24.1167,24.1328,200852.0
2016-05-18 11:00:00,30.0,30.07,29.99,30.04,322325.0,24.1328,24.1891,24.1247,24.165,322325.0
2016-05-18 11:05:00,30.05,30.06,30.01,30.05,159129.0,24.173,24.181,24.1408,24.173,159129.0
2016-05-18 11:10:00,30.05,30.07,30.02,30.05,175466.0,24.173,24.1891,24.1489,24.173,175466.0
2016-05-18 11:15:00,30.05,30.1,30.05,30.07,144097.0,24.173,24.2132,24.173,24.1891,144097.0
2016-05-18 11:20:00,30.07,30.14,30.06,30.09,159044.0,24.1891,24.2454,24.181,24.2052,159044.0
2016-05-18 11:25:00,30.1,30.18,30.09,30.18,153682.0,24.2132,24.2776,24.2052,24.2776,153682.0
2016-05-18 11:30:00,30.18,30.18,30.11,30.12,305607.0,24.2776,24.2776,24.2213,24.2293,305607.0
2016-05-18 11:35:00,30.12,30.16,30.12,30.13,118806.0,24.2293,24.2615,24.2293,24.2374,118806.0
2016-05-18 11:40:00,30.13,30.14,30.11,30.13,99012.0,24.2374,24.2454,24.2213,24.2374,99012.0
2016-05-18 11:45:00,30.13,30.15,30.12,30.14,170662.0,24.2374,24.2534,24.2293,24.2454,170662.0
2016-05-18 11:50:00,30.14,30.19,30.13,30.16,253954.0,24.2454,24.2856,24.2374,24.2615,253954.0
2016-05-18 11:55:00,30.16,30.19,30.13,30.14,154485.0,24.2615,24.2856,24.2374,24.2454,154485.0
2016-05-18 12:00:00,30.15,30.16,30.12,30.14,124429.0,24.2534,24.2615,24.2293,24.2454,124429.0
2016-05-18 12:05:00,30.13,30.14,30.11,30.12,57786.0,24.2374,24.2454,24.2213,24.2293,57786.0
2016-05-18 12:10:00,30.12,30.12,30.09,30.11,109103.0,24.2293,24.2293,24.2052,24.2213,109103.0
2016-05-18 12:15:00,30.12,30.14,30.11,30.14,96951.0,24.2293,24.2454,24.2213,24.2454,96951.0
2016-05-18 12:20:00,30.14,30.15,30.1,30.13,131207.0,24.2454,24.2534,24.2132,24.2374,131207.0
2016-05-18 12:25:00,30.12,30.13,30.08,30.08,113209.0,24.2293,24.2374,24.1971,24.1971,113209.0
2016-05-18 12:30:00,30.09,30.12,30.08,30.11,128536.0,24.2052,24.2293,24.1971,24.2213,128536.0
2016-05-18 12:35:00,30.11,30.11,30.09,30.1,169518.0,24.2213,24.2213,24.2052,24.2132,169518.0
2016-05-18 12:40:00,30.11,30.12,30.09,30.11,68849.0,24.2213,24.2293,24.2052,24.2213,68849.0
2016-05-18 12:45:00,30.11,30.13,30.11,30.13,66079.0,24.2213,24.2374,24.2213,24.2374,66079.0
2016-05-18 12:50:00,30.13,30.16,30.12,30.16,98507.0,24.2374,24.2615,24.2293,24.2615,98507.0
2016-05-18 12:55:00,30.16,30.23,30.14,30.23,261485.0,24.2615,24.3178,24.2454,24.3178,261485.0
2016-05-18 13:00:00,30.23,30.25,30.21,30.23,352506.0,24.3178,24.3339,24.3017,24.3178,352506.0
2016-05-18 13:05:00,30.23,30.23,30.17,30.18,161755.0,24.3178,24.3178,24.2695,24.2776,161755.0
2016-05-18 13:10:00,30.18,30.2,30.16,30.16,118497.0,24.2776,24.2937,24.2615,24.2615,118497.0
2016-05-18 13:15:00,30.17,30.17,30.16,30.17,125460.0,24.2695,24.2695,24.2615,24.2695,125460.0
2016-05-18 13:20:00,30.17,30.19,30.16,30.19,349503.0,24.2695,24.2856,24.2615,24.2856,349503.0
2016-05-18 13:25:00,30.19,30.2,30.18,30.2,160305.0,24.2856,24.2937,24.2776,24.2937,160305.0
2016-05-18 13:30:00,30.2,30.25,30.19,30.21,172533.0,24.2937,24.3339,24.2856,24.3017,172533.0
2016-05-18 13:35:00,30.21,30.22,30.19,30.2,237202.0,24.3017,24.3098,24.2856,24.2937,237202.0
2016-05-18 13:40:00,30.2,30.2,30.16,30.17,500740.0,24.2937,24.2937,24.2615,24.2695,500740.0
2016-05-18 13:45:00,30.17,30.2,30.15,30.16,151228.0,24.2695,24.2937,24.2534,24.2615,151228.0
2016-05-18 13:50:00,30.16,30.19,30.15,30.17,130283.0,24.2615,24.2856,24.2534,24.2695,130283.0
2016-05-18 13:55:00,30.17,30.19,30.15,30.16,106521.0,24.2695,24.2856,24.2534,24.2615,106521.0
2016-05-18 14:00:00,30.16,30.16,30.0,30.01,616517.0,24.2615,24.2615,24.1328,24.1408,616517.0
2016-05-18 14:05:00,30.01,30.09,29.95,30.08,373246.0,24.1408,24.2052,24.0926,24.1971,373246.0
2016-05-18 14:10:00,30.09,30.09,29.96,29.96,457516.0,24.2052,24.2052,24.1006,24.1006,457516.0
2016-05-18 14:15:00,29.96,30.0,29.89,29.99,512295.0,24.1006,24.1328,24.0443,24.1247,512295.0
2016-05-18 14:20:00,30.0,30.01,29.89,29.96,297416.0,24.1328,24.1408,24.0443,24.1006,297416.0
2016-05-18 14:25:00,29.96,29.96,29.83,29.83,365392.0,24.1006,24.1006,23.996,23.996,365392.0
2016-05-18 14:30:00,29.83,29.85,29.78,29.85,468895.0,23.996,24.0121,23.9558,24.0121,468895.0
2016-05-18 14:35:00,29.86,29.94,29.83,29.89,346582.0,24.0202,24.0845,23.996,24.0443,346582.0
2016-05-18 14:40:00,29.88,29.95,29.84,29.93,283173.0,24.0362,24.0926,24.0041,24.0765,283173.0
2016-05-18 14:45:00,29.94,29.96,29.89,29.95,258197.0,24.0845,24.1006,24.0443,24.0926,258197.0
2016-05-18 14:50:00,29.95,30.0,29.9,29.9,379553.0,24.0926,24.1328,24.0523,24.0523,379553.0
2016-05-18 14:55:00,29.91,29.91,29.86,29.89,339416.0,24.0604,24.0604,24.0202,24.0443,339416.0
2016-05-18 15:00:00,29.9,30.0,29.89,29.98,349141.0,24.0523,24.1328,24.0443,24.1167,349141.0
2016-05-18 15:05:00,29.99,30.01,29.94,29.99,190100.0,24.1247,24.1408,24.0845,24.1247,190100.0
2016-05-18 15:10:00,29.99,30.0,29.92,29.96,224039.0,24.1247,24.1328,24.0684,24.1006,224039.0
2016-05-18 15:15:00,29.96,29.97,29.92,29.97,218975.0,24.1006,24.1086,24.0684,24.1086,218975.0
2016-05-18 15:20:00,29.97,29.97,29.89,29.9,258921.0,24.1086,24.1086,24.0443,24.0523,258921.0
2016-05-18 15:25:00,29.9,29.94,29.89,29.92,146328.0,24.0523,24.0845,24.0443,24.0684,146328.0
2016-05-18 15:30:00,29.92,29.95,29.9,29.92,309608.0,24.0684,24.0926,24.0523,24.0684,309608.0
2016-05-18 15:35:00,29.92,29.93,29.85,29.85,247097.0,24.0684,24.0765,24.0121,24.0121,247097.0
2016-05-18 15:40:00,29.86,29.89,29.84,29.88,554817.0,24.0202,24.0443,24.0041,24.0362,554817.0
2016-05-18 15:45:00,29.87,29.94,29.86,29.89,767169.0,24.0282,24.0845,24.0202,24.0443,767169.0
2016-05-18 15:50:00,29.89,29.92,29.88,29.92,315824.0,24.0443,24.0684,24.0362,24.0684,315824.0
2016-05-18 15:55:00,29.92,29.99,29.89,29.99,965960.0,24.0684,24.1247,24.0443,24.1247,965960.0
2016-05-19 09:30:00,29.77,29.93,29.77,29.89,560437.0,23.9478,24.0765,23.9478,24.0443,560437.0
2016-05-19 09:35:00,29.89,29.92,29.86,29.9,466997.0,24.0443,24.0684,24.0202,24.0523,466997.0
2016-05-19 09:40:00,29.9,29.93,29.88,29.91,286594.0,24.0523,24.0765,24.0362,24.0604,286594.0
2016-05-19 09:45:00,29.91,29.92,29.85,29.86,249539.0,24.0604,24.0684,24.0121,24.0202,249539.0
2016-05-19 09:50:00,29.86,29.88,29.79,29.8,412841.0,24.0202,24.0362,23.9638,23.9719,412841.0
2016-05-19 09:55:00,29.8,29.82,29.68,29.71,415191.0,23.9719,23.988,23.8754,23.8995,415191.0
2016-05-19 10:00:00,29.71,29.77,29.69,29.72,358258.0,23.8995,23.9478,23.8834,23.9075,358258.0
2016-05-19 10:05:00,29.71,29.72,29.64,29.67,399200.0,23.8995,23.9075,23.8432,23.8673,399200.0
2016-05-19 10:10:00,29.67,29.71,29.64,29.67,287342.0,23.8673,23.8995,23.8432,23.8673,287342.0
2016-05-19 10:15:00,29.67,29.71,29.64,29.69,191211.0,23.8673,23.8995,23.8432,23.8834,191211.0
2016-05-19 10:20:00,29.69,29.7,29.64,29.65,160680.0,23.8834,23.8914,23.8432,23.8512,160680.0
2016-05-19 10:25:00,29.65,29.69,29.62,29.66,455513.0,23.8512,23.8834,23.8271,23.8593,455513.0
2016-05-19 10:30:00,29.65,29.71,29.65,29.7,253524.0,23.8512,23.8995,23.8512,23.8914,253524.0
2016-05-19 10:35:00,29.7,29.71,29.63,29.64,180743.0,23.8914,23.8995,23.8351,23.8432,180743.0
2016-05-19 10:40:00,29.64,29.65,29.61,29.64,354643.0,23.8432,23.8512,23.8191,23.8432,354643.0
2016-05-19 10:45:00,29.64,29.64,29.6,29.64,236985.0,23.8432,23.8432,23.811,23.8432,236985.0
2016-05-19 10:50:00,29.63,29.64,29.54,29.57,248684.0,23.8351,23.8432,23.7627,23.7869,248684.0
2016-05-19 10:55:00,29.57,29.58,29.52,29.53,148032.0,23.7869,23.7949,23.7467,23.7547,148032.0
2016-05-19 11:00:00,29.53,29.59,29.53,29.56,279675.0,23.7547,23.803,23.7547,23.7788,279675.0
2016-05-19 11:05:00,29.55,29.59,29.53,29.56,135793.0,23.7708,23.803,23.7547,23.7788,135793.0
2016-05-19 11:10:00,29.55,29.6,29.53,29.59,282457.0,23.7708,23.811,23.7547,23.803,282457.0
2016-05-19 11:15:00,29.58,29.64,29.57,29.63,336045.0,23.7949,23.8432,23.7869,23.8351,336045.0
2016-05-19 11:20:00,29.62,29.63,29.58,29.62,285518.0,23.8271,23.8351,23.7949,23.8271,285518.0
2016-05-19 11:25:00,29.63,29.65,29.58,29.61,210279.0,23.8351,23.8512,23.7949,23.8191,210279.0
2016-05-19 11:30:00,29.6,29.6,29.56,29.59,189313.0,23.811,23.811,23.7788,23.803,189313.0
2016-05-19 11:35:00,29.59,29.6,29.56,29.59,217958.0,23.803,23.811,23.7788,23.803,217958.0
2016-05-19 11:40:00,29.58,29.59,29.53,29.54,201402.0,23.7949,23.803,23.7547,23.7627,201402.0
2016-05-19 11:45:00,29.54,29.54,29.5,29.54,326696.0,23.7627,23.7627,23.7306,23.7627,326696.0
2016-05-19 11:50:00,29.53,29.55,29.5,29.51,190430.0,23.7547,23.7708,23.7306,23.7386,190430.0
2016-05-19 11:55:00,29.51,29.59,29.51,29.57,196997.0,23.7386,23.803,23.7386,23.7869,196997.0
2016-05-19 12:00:00,29.56,29.6,29.55,29.59,128319.0,23.7788,23.811,23.7708,23.803,128319.0
2016-05-19 12:05:00,29.6,29.62,29.58,29.6,116922.0,23.811,23.8271,23.7949,23.811,116922.0
2016-05-19 12:10:00,29.6,29.62,29.59,29.61,140954.0,23.811,23.8271,23.803,23.8191,140954.0
2016-05-19 12:15:00,29.61,29.64,29.59,29.63,220310.0,23.8191,23.8432,23.803,23.8351,220310.0
2016-05-19 12:20:00,29.64,29.65,29.58,29.59,158043.0,23.8432,23.8512,23.7949,23.803,158043.0
2016-05-19 12:25:00,29.59,29.6,29.54,29.54,171321.0,23.803,23.811,23.7627,23.7627,171321.0
2016-05-19 12:30:00,29.55,29.58,29.53,29.58,155323.0,23.7708,23.7949,23.7547,23.7949,155323.0
2016-05-19 12:35:00,29.58,29.59,29.55,29.56,139230.0,23.7949,23.803,23.7708,23.7788,139230.0
2016-05-19 12:40:00,29.57,29.57,29.52,29.52,191388.0,23.7869,23.7869,23.7467,23.7467,191388.0
2016-05-19 12:45:00,29.52,29.55,29.52,29.53,110290.0,23.7467,23.7708,23.7467,23.7547,110290.0
2016-05-19 12:50:00,29.53,29.53,29.51,29.52,218709.0,23.7547,23.7547,23.7386,23.7467,218709.0
2016-05-19 12:55:00,29.51,29.56,29.51,29.54,96033.0,23.7386,23.7788,23.7386,23.7627,96033.0
2016-05-19 13:00:00,29.54,29.57,29.53,29.57,101583.0,23.7627,23.7869,23.7547,23.7869,101583.0
2016-05-19 13:05:00,29.57,29.6,29.56,29.6,57887.0,23.7869,23.811,23.7788,23.811,57887.0
2016-05-19 13:10:00,29.6,29.65,29.57,29.64,127353.0,23.811,23.8512,23.7869,23.8432,127353.0
2016-05-19 13:15:00,29.64,29.66,29.62,29.66,172754.0,23.8432,23.8593,23.8271,23.8593,172754.0
2016-05-19 13:20:00,29.67,29.67,29.63,29.64,93519.0,23.8673,23.8673,23.8351,23.8432,93519.0
2016-05-19 13:25:00,29.64,29.67,29.63,29.67,125593.0,23.8432,23.8673,23.8351,23.8673,125593.0
2016-05-19 13:30:00,29.67,29.68,29.63,29.65,184439.0,23.8673,23.8754,23.8351,23.8512,184439.0
2016-05-19 13:35:00,29.65,29.67,29.63,29.63,203262.0,23.8512,23.8673,23.8351,23.8351,203262.0
2016-05-19 13:40:00,29.64,29.67,29.63,29.66,107886.0,23.8432,23.8673,23.8351,23.8593,107886.0
2016-05-19 13:45:00,29.66,29.68,29.61,29.63,105770.0,23.8593,23.8754,23.8191,23.8351,105770.0
2016-05-19 13:50:00,29.63,29.63,29.59,29.6,182513.0,23.8351,23.8351,23.803,23.811,182513.0
2016-05-19 13:55:00,29.6,29.63,29.58,29.58,82731.0,23.811,23.8351,23.7949,23.7949,82731.0
2016-05-19 14:00:00,29.59,29.64,29.58,29.62,231668.0,23.803,23.8432,23.7949,23.8271,231668.0
2016-05-19 14:05:00,29.63,29.65,29.62,29.64,105688.0,23.8351,23.8512,23.8271,23.8432,105688.0
2016-05-19 14:10:00,29.65,29.68,29.64,29.67,75247.0,23.8512,23.8754,23.8432,23.8673,75247.0
2016-05-19 14:15:00,29.66,29.72,29.64,29.7,149630.0,23.8593,23.9075,23.8432,23.8914,149630.0
2016-05-19 14:20:00,29.69,29.7,29.66,29.68,121156.0,23.8834,23.8914,23.8593,23.8754,121156.0
2016-05-19 14:25:00,29.67,29.71,29.66,29.7,148063.0,23.8673,23.8995,23.8593,23.8914,148063.0
2016-05-19 14:30:00,29.7,29.71,29.67,29.68,120928.0,23.8914,23.8995,23.8673,23.8754,120928.0
2016-05-19 14:35:00,29.68,29.69,29.64,29.66,145401.0,23.8754,23.8834,23.8432,23.8593,145401.0
2016-05-19 14:40:00,29.65,29.67,29.62,29.65,109887.0,23.8512,23.8673,23.8271,23.8512,109887.0
2016-05-19 14:45:00,29.65,29.66,29.61,29.61,113291.0,23.8512,23.8593,23.8191,23.8191,113291.0
2016-05-19 14:50:00,29.61,29.62,29.59,29.6,171907.0,23.8191,23.8271,23.803,23.811,171907.0
2016-05-19 14:55:00,29.6,29.62,29.58,29.58,288617.0,23.811,23.8271,23.7949,23.7949,288617.0
2016-05-19 15:00:00,29.59,29.63,29.58,29.61,271070.0,23.803,23.8351,23.7949,23.8191,271070.0
2016-05-19 15:05:00,29.62,29.68,29.61,29.67,106624.0,23.8271,23.8754,23.8191,23.8673,106624.0
2016-05-19 15:10:00,29.67,29.7,29.64,29.65,256373.0,23.8673,23.8914,23.8432,23.8512,256373.0
2016-05-19 15:15:00,29.65,29.7,29.63,29.7,244055.0,23.8512,23.8914,23.8351,23.8914,244055.0
2016-05-19 15:20:00,29.7,29.75,29.69,29.69,285431.0,23.8914,23.9317,23.8834,23.8834,285431.0
2016-05-19 15:25:00,29.7,29.71,29.68,29.68,172386.0,23.8914,23.8995,23.8754,23.8754,172386.0
2016-05-19 15:30:00,29.68,29.71,29.65,29.67,198831.0,23.8754,23.8995,23.8512,23.8673,198831.0
2016-05-19 15:35:00,29.67,29.71,29.66,29.7,271005.0,23.8673,23.8995,23.8593,23.8914,271005.0
2016-05-19 15:40:00,29.71,29.73,29.68,29.69,358360.0,23.8995,23.9156,23.8754,23.8834,358360.0
2016-05-19 15:45:00,29.68,29.72,29.67,29.68,478658.0,23.8754,23.9075,23.8673,23.8754,478658.0
2016-05-19 15:50:00,29.69,29.71,29.65,29.67,964263.0,23.8834,23.8995,23.8512,23.8673,964263.0
2016-05-19 15:55:00,29.68,29.68,29.59,29.63,1778177.0,23.8754,23.8754,23.803,23.8351,1778177.0
2016-05-20 09:30:00,29.72,29.9,29.7,29.84,2190855.0,23.9075,24.0523,23.8914,24.0041,2190855.0
2016-05-20 09:35:00,29.84,29.98,29.81,29.96,865760.0,24.0041,24.1167,23.9799,24.1006,865760.0
2016-05-20 09:40:00,29.96,30.1,29.96,30.1,513147.0,24.1006,24.2132,24.1006,24.2132,513147.0
2016-05-20 09:45:00,30.1,30.11,30.05,30.09,389781.0,24.2132,24.2213,24.173,24.2052,389781.0
2016-05-20 09:50:00,30.09,30.22,30.08,30.16,413484.0,24.2052,24.3098,24.1971,24.2615,413484.0
2016-05-20 09:55:00,30.17,30.21,30.13,30.2,289825.0,24.2695,24.3017,24.2374,24.2937,289825.0
2016-05-20 10:00:00,30.19,30.21,30.13,30.18,370511.0,24.2856,24.3017,24.2374,24.2776,370511.0
2016-05-20 10:05:00,30.18,30.22,30.17,30.18,242290.0,24.2776,24.3098,24.2695,24.2776,242290.0
2016-05-20 10:10:00,30.18,30.26,30.17,30.26,384816.0,24.2776,24.3419,24.2695,24.3419,384816.0
2016-05-20 10:15:00,30.25,30.26,30.23,30.23,370025.0,24.3339,24.3419,24.3178,24.3178,370025.0
2016-05-20 10:20:00,30.24,30.25,30.19,30.21,322097.0,24.3258,24.3339,24.2856,24.3017,322097.0
2016-05-20 10:25:00,30.21,30.22,30.16,30.18,203411.0,24.3017,24.3098,24.2615,24.2776,203411.0
2016-05-20 10:30:00,30.18,30.24,30.17,30.22,188544.0,24.2776,24.3258,24.2695,24.3098,188544.0
2016-05-20 10:35:00,30.22,30.31,30.22,30.29,341444.0,24.3098,24.3821,24.3098,24.3661,341444.0
2016-05-20 10:40:00,30.29,30.33,30.28,30.32,182615.0,24.3661,24.3982,24.358,24.3902,182615.0
2016-05-20 10:45:00,30.32,30.33,30.29,30.31,138602.0,24.3902,24.3982,24.3661,24.3821,138602.0
2016-05-20 10:50:00,30.3,30.32,30.26,30.27,123654.0,24.3741,24.3902,24.3419,24.35,123654.0
2016-05-20 10:55:00,30.26,30.27,30.2,30.22,287982.0,24.3419,24.35,24.2937,24.3098,287982.0
2016-05-20 11:00:00,30.22,30.26,30.21,30.26,115641.0,24.3098,24.3419,24.3017,24.3419,115641.0
2016-05-20 11:05:00,30.26,30.29,30.25,30.27,108349.0,24.3419,24.3661,24.3339,24.35,108349.0
2016-05-20 11:10:00,30.28,30.29,30.24,30.26,99203.0,24.358,24.3661,24.3258,24.3419,99203.0
2016-05-20 11:15:00,30.26,30.34,30.26,30.31,277066.0,24.3419,24.4063,24.3419,24.3821,277066.0
2016-05-20 11:20:00,30.32,30.33,30.29,30.31,95849.0,24.3902,24.3982,24.3661,24.3821,95849.0
2016-05-20 11:25:00,30.3,30.32,30.29,30.3,88923.0,24.3741,24.3902,24.3661,24.3741,88923.0
2016-05-20 11:30:00,30.31,30.36,30.29,30.36,210382.0,24.3821,24.4224,24.3661,24.4224,210382.0
2016-05-20 11:35:00,30.36,30.38,30.29,30.3,258026.0,24.4224,24.4385,24.3661,24.3741,258026.0
2016-05-20 11:40:00,30.3,30.33,30.29,30.31,150350.0,24.3741,24.3982,24.3661,24.3821,150350.0
2016-05-20 11:45:00,30.31,30.31,30.28,30.28,137561.0,24.3821,24.3821,24.358,24.358,137561.0
2016-05-20 11:50:00,30.29,30.3,30.24,30.25,233151.0,24.3661,24.3741,24.3258,24.3339,233151.0
2016-05-20 11:55:00,30.25,30.29,30.24,30.29,173057.0,24.3339,24.3661,24.3258,24.3661,173057.0
2016-05-20 12:00:00,30.29,30.3,30.24,30.25,119291.0,24.3661,24.3741,24.3258,24.3339,119291.0
2016-05-20 12:05:00,30.26,30.28,30.22,30.23,322858.0,24.3419,24.358,24.3098,24.3178,322858.0
2016-05-20 12:10:00,30.22,30.23,30.17,30.17,420131.0,24.3098,24.3178,24.2695,24.2695,420131.0
2016-05-20 12:15:00,30.17,30.2,30.17,30.2,253877.0,24.2695,24.2937,24.2695,24.2937,253877.0
2016-05-20 12:20:00,30.2,30.24,30.19,30.23,249496.0,24.2937,24.3258,24.2856,24.3178,249496.0
2016-05-20 12:25:00,30.22,30.24,30.19,30.23,186056.0,24.3098,24.3258,24.2856,24.3178,186056.0
2016-05-20 12:30:00,30.24,30.24,30.21,30.23,65679.0,24.3258,24.3258,24.3017,24.3178,65679.0
2016-05-20 12:35:00,30.22,30.28,30.22,30.24,175597.0,24.3098,24.358,24.3098,24.3258,175597.0
2016-05-20 12:40:00,30.25,30.27,30.23,30.25,183828.0,24.3339,24.35,24.3178,24.3339,183828.0
2016-05-20 12:45:00,30.25,30.28,30.24,30.24,71099.0,24.3339,24.358,24.3258,24.3258,71099.0
2016-05-20 12:50:00,30.25,30.29,30.23,30.29,239066.0,24.3339,24.3661,24.3178,24.3661,239066.0
2016-05-20 12:55:00,30.29,30.29,30.25,30.26,76592.0,24.3661,24.3661,24.3339,24.3419,76592.0
2016-05-20 13:00:00,30.25,30.26,30.22,30.23,94422.0,24.3339,24.3419,24.3098,24.3178,94422.0
2016-05-20 13:05:00,30.23,30.25,30.22,30.22,170829.0,24.3178,24.3339,24.3098,24.3098,170829.0
2016-05-20 13:10:00,30.22,30.26,30.22,30.24,95835.0,24.3098,24.3419,24.3098,24.3258,95835.0
2016-05-20 13:15:00,30.24,30.27,30.23,30.24,77307.0,24.3258,24.35,24.3178,24.3258,77307.0
2016-05-20 13:20:00,30.24,30.27,30.19,30.2,156687.0,24.3258,24.35,24.2856,24.2937,156687.0
2016-05-20 13:25:00,30.2,30.22,30.19,30.2,101857.0,24.2937,24.3098,24.2856,24.2937,101857.0
2016-05-20 13:30:00,30.2,30.2,30.12,30.12,501550.0,24.2937,24.2937,24.2293,24.2293,501550.0
2016-05-20 13:35:00,30.13,30.15,30.12,30.12,140138.0,24.2374,24.2534,24.2293,24.2293,140138.0
2016-05-20 13:40:00,30.13,30.16,30.1,30.15,237387.0,24.2374,24.2615,24.2132,24.2534,237387.0
2016-05-20 13:45:00,30.15,30.15,30.09,30.1,143958.0,24.2534,24.2534,24.2052,24.2132,143958.0
2016-05-20 13:50:00,30.11,30.13,30.08,30.12,160363.0,24.2213,24.2374,24.1971,24.2293,160363.0
2016-05-20 13:55:00,30.11,30.17,30.09,30.16,147598.0,24.2213,24.2695,24.2052,24.2615,147598.0
2016-05-20 14:00:00,30.16,30.18,30.14,30.15,133425.0,24.2615,24.2776,24.2454,24.2534,133425.0
2016-05-20 14:05:00,30.16,30.16,30.09,30.11,671556.0,24.2615,24.2615,24.2052,24.2213,671556.0
2016-05-20 14:10:00,30.11,30.13,30.1,30.13,114101.0,24.2213,24.2374,24.2132,24.2374,114101.0
2016-05-20 14:15:00,30.13,30.15,30.12,30.13,154782.0,24.2374,24.2534,24.2293,24.2374,154782.0
2016-05-20 14:20:00,30.13,30.17,30.11,30.17,131021.0,24.2374,24.2695,24.2213,24.2695,131021.0
2016-05-20 14:25:00,30.17,30.18,30.15,30.18,101306.0,24.2695,24.2776,24.2534,24.2776,101306.0
2016-05-20 14:30:00,30.17,30.18,30.14,30.16,126466.0,24.2695,24.2776,24.2454,24.2615,126466.0
2016-05-20 14:35:00,30.16,30.16,30.14,30.15,64008.0,24.2615,24.2615,24.2454,24.2534,64008.0
2016-05-20 14:40:00,30.15,30.17,30.14,30.16,115009.0,24.2534,24.2695,24.2454,24.2615,115009.0
2016-05-20 14:45:00,30.16,30.18,30.14,30.15,118398.0,24.2615,24.2776,24.2454,24.2534,118398.0
2016-05-20 14:50:00,30.14,30.19,30.14,30.18,148970.0,24.2454,24.2856,24.2454,24.2776,148970.0
2016-05-20 14:55:00,30.18,30.19,30.16,30.18,157605.0,24.2776,24.2856,24.2615,24.2776,157605.0
2016-05-20 15:00:00,30.19,30.19,30.11,30.13,159872.0,24.2856,24.2856,24.2213,24.2374,159872.0
2016-05-20 15:05:00,30.12,30.14,30.1,30.12,241690.0,24.2293,24.2454,24.2132,24.2293,241690.0
2016-05-20 15:10:00,30.13,30.18,30.12,30.16,131093.0,24.2374,24.2776,24.2293,24.2615,131093.0
2016-05-20 15:15:00,30.15,30.16,30.14,30.15,123634.0,24.2534,24.2615,24.2454,24.2534,123634.0
2016-05-20 15:20:00,30.15,30.16,30.11,30.12,164973.0,24.2534,24.2615,24.2213,24.2293,164973.0
2016-05-20 15:25:00,30.12,30.15,30.11,30.14,115798.0,24.2293,24.2534,24.2213,24.2454,115798.0
2016-05-20 15:30:00,30.14,30.14,30.11,30.12,290668.0,24.2454,24.2454,24.2213,24.2293,290668.0
2016-05-20 15:35:00,30.12,30.13,30.11,30.12,215937.0,24.2293,24.2374,24.2213,24.2293,215937.0
2016-05-20 15:40:00,30.12,30.18,30.12,30.14,239528.0,24.2293,24.2776,24.2293,24.2454,239528.0
2016-05-20 15:45:00,30.14,30.18,30.13,30.18,287300.0,24.2454,24.2776,24.2374,24.2776,287300.0
2016-05-20 15:50:00,30.17,30.18,30.11,30.15,537735.0,24.2695,24.2776,24.2213,24.2534,537735.0
2016-05-20 15:55:00,30.15,30.18,30.13,30.15,1184649.0,24.2534,24.2776,24.2374,24.2534,1184649.0
2016-05-23 09:30:00,30.23,30.31,30.13,30.23,555835.0,24.3178,24.3821,24.2374,24.3178,555835.0
2016-05-23 09:35:00,30.24,30.32,30.2,30.29,305771.0,24.3258,24.3902,24.2937,24.3661,305771.0
2016-05-23 09:40:00,30.29,30.4,30.28,30.38,288639.0,24.3661,24.4545,24.358,24.4385,288639.0
2016-05-23 09:45:00,30.38,30.46,30.35,30.45,394021.0,24.4385,24.5028,24.4143,24.4948,394021.0
2016-05-23 09:50:00,30.45,30.46,30.34,30.35,270534.0,24.4948,24.5028,24.4063,24.4143,270534.0
2016-05-23 09:55:00,30.35,30.44,30.34,30.37,392856.0,24.4143,24.4867,24.4063,24.4304,392856.0
2016-05-23 10:00:00,30.38,30.48,30.37,30.46,403997.0,24.4385,24.5189,24.4304,24.5028,403997.0
2016-05-23 10:05:00,30.46,30.49,30.42,30.42,237467.0,24.5028,24.5269,24.4706,24.4706,237467.0
2016-05-23 10:10:00,30.42,30.45,30.36,30.37,390835.0,24.4706,24.4948,24.4224,24.4304,390835.0
2016-05-23 10:15:00,30.38,30.4,30.32,30.4,358251.0,24.4385,24.4545,24.3902,24.4545,358251.0
2016-05-23 10:20:00,30.4,30.44,30.33,30.36,265924.0,24.4545,24.4867,24.3982,24.4224,265924.0
2016-05-23 10:25:00,30.36,30.41,30.34,30.37,198331.0,24.4224,24.4626,24.4063,24.4304,198331.0
2016-05-23 10:30:00,30.37,30.41,30.35,30.4,129183.0,24.4304,24.4626,24.4143,24.4545,129183.0
2016-05-23 10:35:00,30.4,30.41,30.37,30.38,141307.0,24.4545,24.4626,24.4304,24.4385,141307.0
2016-05-23 10:40:00,30.38,30.39,30.36,30.37,437407.0,24.4385,24.4465,24.4224,24.4304,437407.0
2016-05-23 10:45:00,30.38,30.4,30.36,30.4,248335.0,24.4385,24.4545,24.4224,24.4545,248335.0
2016-05-23 10:50:00,30.4,30.41,30.38,30.39,185581.0,24.4545,24.4626,24.4385,24.4465,185581.0
2016-05-23 10:55:00,30.39,30.42,30.39,30.39,380191.0,24.4465,24.4706,24.4465,24.4465,380191.0
2016-05-23 11:00:00,30.39,30.4,30.37,30.4,169590.0,24.4465,24.4545,24.4304,24.4545,169590.0
2016-05-23 11:05:00,30.4,30.41,30.38,30.4,313677.0,24.4545,24.4626,24.4385,24.4545,313677.0
2016-05-23 11:10:00,30.39,30.41,30.38,30.39,134462.0,24.4465,24.4626,24.4385,24.4465,134462.0
2016-05-23 11:15:00,30.39,30.4,30.35,30.35,86824.0,24.4465,24.4545,24.4143,24.4143,86824.0
2016-05-23 11:20:00,30.36,30.39,30.35,30.39,121777.0,24.4224,24.4465,24.4143,24.4465,121777.0
2016-05-23 11:25:00,30.39,30.39,30.35,30.36,166578.0,24.4465,24.4465,24.4143,24.4224,166578.0
2016-05-23 11:30:00,30.36,30.37,30.33,30.33,222061.0,24.4224,24.4304,24.3982,24.3982,222061.0
2016-05-23 11:35:00,30.34,30.35,30.3,30.32,146676.0,24.4063,24.4143,24.3741,24.3902,146676.0
2016-05-23 11:40:00,30.31,30.33,30.3,30.3,100820.0,24.3821,24.3982,24.3741,24.3741,100820.0
2016-05-23 11:45:00,30.3,30.32,30.28,30.31,90033.0,24.3741,24.3902,24.358,24.3821,90033.0
2016-05-23 11:50:00,30.31,30.33,30.28,30.33,76420.0,24.3821,24.3982,24.358,24.3982,76420.0
2016-05-23 11:55:00,30.33,30.34,30.31,30.33,133259.0,24.3982,24.4063,24.3821,24.3982,133259.0
2016-05-23 12:00:00,30.33,30.37,30.33,30.36,170416.0,24.3982,24.4304,24.3982,24.4224,170416.0
2016-05-23 12:05:00,30.36,30.38,30.33,30.33,91542.0,24.4224,24.4385,24.3982,24.3982,91542.0
2016-05-23 12:10:00,30.33,30.37,30.32,30.35,79185.0,24.3982,24.4304,24.3902,24.4143,79185.0
2016-05-23 12:15:00,30.35,30.36,30.34,30.36,31693.0,24.4143,24.4224,24.4063,24.4224,31693.0
2016-05-23 12:20:00,30.36,30.37,30.35,30.36,83168.0,24.4224,24.4304,24.4143,24.4224,83168.0
2016-05-23 12:25:00,30.35,30.36,30.35,30.35,50259.0,24.4143,24.4224,24.4143,24.4143,50259.0
2016-05-23 12:30:00,30.35,30.37,30.34,30.37,72398.0,24.4143,24.4304,24.4063,24.4304,72398.0
2016-05-23 12:35:00,30.37,30.37,30.33,30.34,63377.0,24.4304,24.4304,24.3982,24.4063,63377.0
2016-05-23 12:40:00,30.33,30.38,30.32,30.38,86258.0,24.3982,24.4385,24.3902,24.4385,86258.0
2016-05-23 12:45:00,30.38,30.4,30.36,30.38,69613.0,24.4385,24.4545,24.4224,24.4385,69613.0
2016-05-23 12:50:00,30.39,30.39,30.36,30.37,48255.0,24.4465,24.4465,24.4224,24.4304,48255.0
2016-05-23 12:55:00,30.38,30.38,30.34,30.35,68368.0,24.4385,24.4385,24.4063,24.4143,68368.0
2016-05-23 13:00:00,30.35,30.37,30.35,30.35,55319.0,24.4143,24.4304,24.4143,24.4143,55319.0
2016-05-23 13:05:00,30.36,30.37,30.34,30.37,62459.0,24.4224,24.4304,24.4063,24.4304,62459.0
2016-05-23 13:10:00,30.36,30.39,30.36,30.39,34368.0,24.4224,24.4465,24.4224,24.4465,34368.0
2016-05-23 13:15:00,30.39,30.39,30.35,30.35,67719.0,24.4465,24.4465,24.4143,24.4143,67719.0
2016-05-23 13:20:00,30.35,30.36,30.34,30.35,53493.0,24.4143,24.4224,24.4063,24.4143,53493.0
2016-05-23 13:25:00,30.34,30.36,30.34,30.34,62182.0,24.4063,24.4224,24.4063,24.4063,62182.0
2016-05-23 13:30:00,30.34,30.35,30.34,30.34,22120.0,24.4063,24.4143,24.4063,24.4063,22120.0
2016-05-23 13:35:00,30.35,30.35,30.31,30.33,146526.0,24.4143,24.4143,24.3821,24.3982,146526.0
2016-05-23 13:40:00,30.33,30.34,30.32,30.32,75023.0,24.3982,24.4063,24.3902,24.3902,75023.0
2016-05-23 13:45:00,30.32,30.33,30.3,30.33,83397.0,24.3902,24.3982,24.3741,24.3982,83397.0
2016-05-23 13:50:00,30.33,30.34,30.31,30.34,46262.0,24.3982,24.4063,24.3821,24.4063,46262.0
2016-05-23 13:55:00,30.34,30.36,30.33,30.33,68414.0,24.4063,24.4224,24.3982,24.3982,68414.0
2016-05-23 14:00:00,30.34,30.36,30.33,30.33,89684.0,24.4063,24.4224,24.3982,24.3982,89684.0
2016-05-23 14:05:00,30.33,30.34,30.29,30.3,113814.0,24.3982,24.4063,24.3661,24.3741,113814.0
2016-05-23 14:10:00,30.29,30.33,30.29,30.32,101086.0,24.3661,24.3982,24.3661,24.3902,101086.0
2016-05-23 14:15:00,30.32,30.35,30.31,30.33,89519.0,24.3902,24.4143,24.3821,24.3982,89519.0
2016-05-23 14:20:00,30.32,30.35,30.32,30.34,64510.0,24.3902,24.4143,24.3902,24.4063,64510.0
2016-05-23 14:25:00,30.33,30.36,30.32,30.35,145167.0,24.3982,24.4224,24.3902,24.4143,145167.0
2016-05-23 14:30:00,30.34,30.36,30.33,30.33,62672.0,24.4063,24.4224,24.3982,24.3982,62672.0
2016-05-23 14:35:00,30.33,30.35,30.33,30.33,57239.0,24.3982,24.4143,24.3982,24.3982,57239.0
2016-05-23 14:40:00,30.33,30.35,30.33,30.33,65582.0,24.3982,24.4143,24.3982,24.3982,65582.0
2016-05-23 14:45:00,30.33,30.34,30.3,30.34,98726.0,24.3982,24.4063,24.3741,24.4063,98726.0
2016-05-23 14:50:00,30.34,30.35,30.31,30.33,86450.0,24.4063,24.4143,24.3821,24.3982,86450.0
2016-05-23 14:55:00,30.32,30.34,30.3,30.3,86660.0,24.3902,24.4063,24.3741,24.3741,86660.0
2016-05-23 15:00:00,30.3,30.34,30.3,30.3,112545.0,24.3741,24.4063,24.3741,24.3741,112545.0
2016-05-23 15:05:00,30.3,30.32,30.28,30.29,132177.0,24.3741,24.3902,24.358,24.3661,132177.0
2016-05-23 15:10:00,30.3,30.3,30.26,30.27,170632.0,24.3741,24.3741,24.3419,24.35,170632.0
2016-05-23 15:15:00,30.28,30.28,30.26,30.26,77310.0,24.358,24.358,24.3419,24.3419,77310.0
2016-05-23 15:20:00,30.26,30.32,30.26,30.3,337426.0,24.3419,24.3902,24.3419,24.3741,337426.0
2016-05-23 15:25:00,30.3,30.31,30.28,30.29,93695.0,24.3741,24.3821,24.358,24.3661,93695.0
2016-05-23 15:30:00,30.29,30.33,30.28,30.3,152280.0,24.3661,24.3982,24.358,24.3741,152280.0
2016-05-23 15:35:00,30.3,30.31,30.28,30.3,127416.0,24.3741,24.3821,24.358,24.3741,127416.0
2016-05-23 15:40:00,30.3,30.31,30.28,30.29,123363.0,24.3741,24.3821,24.358,24.3661,123363.0
2016-05-23 15:45:00,30.28,30.29,30.25,30.28,278467.0,24.358,24.3661,24.3339,24.358,278467.0
2016-05-23 15:50:00,30.27,30.28,30.24,30.25,329428.0,24.35,24.358,24.3258,24.3339,329428.0
2016-05-23 15:55:00,30.24,30.25,30.22,30.24,671229.0,24.3258,24.3339,24.3098,24.3258,671229.0
2016-05-24 09:30:00,30.5,30.56,30.45,30.51,776737.0,24.535,24.5833,24.4948,24.543,776737.0
2016-05-24 09:35:00,30.51,30.64,30.49,30.61,595488.0,24.543,24.6476,24.5269,24.6235,595488.0
2016-05-24 09:40:00,30.61,30.66,30.59,30.66,290850.0,24.6235,24.6637,24.6074,24.6637,290850.0
2016-05-24 09:45:00,30.66,30.75,30.66,30.72,364039.0,24.6637,24.7361,24.6637,24.712,364039.0
2016-05-24 09:50:00,30.72,30.76,30.7,30.73,302583.0,24.712,24.7441,24.6959,24.72,302583.0
2016-05-24 09:55:00,30.73,30.74,30.68,30.68,202523.0,24.72,24.7281,24.6798,24.6798,202523.0
2016-05-24 10:00:00,30.69,30.74,30.68,30.73,200163.0,24.6878,24.7281,24.6798,24.72,200163.0
2016-05-24 10:05:00,30.72,30.75,30.7,30.71,344966.0,24.712,24.7361,24.6959,24.7039,344966.0
2016-05-24 10:10:00,30.71,30.73,30.68,30.7,292141.0,24.7039,24.72,24.6798,24.6959,292141.0
2016-05-24 10:15:00,30.69,30.74,30.69,30.72,211164.0,24.6878,24.7281,24.6878,24.712,211164.0
2016-05-24 10:20:00,30.72,30.8,30.71,30.79,364555.0,24.712,24.7763,24.7039,24.7683,364555.0
2016-05-24 10:25:00,30.79,30.85,30.78,30.85,418661.0,24.7683,24.8165,24.7602,24.8165,418661.0
2016-05-24 10:30:00,30.85,30.87,30.83,30.87,195608.0,24.8165,24.8326,24.8005,24.8326,195608.0
2016-05-24 10:35:00,30.87,30.9,30.86,30.9,338768.0,24.8326,24.8568,24.8246,24.8568,338768.0
2016-05-24 10:40:00,30.89,30.91,30.88,30.9,292037.0,24.8487,24.8648,24.8407,24.8568,292037.0
2016-05-24 10:45:00,30.9,30.94,30.88,30.9,268731.0,24.8568,24.8889,24.8407,24.8568,268731.0
2016-05-24 10:50:00,30.91,30.93,30.89,30.93,211820.0,24.8648,24.8809,24.8487,24.8809,211820.0
2016-05-24 10:55:00,30.93,30.95,30.92,30.94,243535.0,24.8809,24.897,24.8728,24.8889,243535.0
2016-05-24 11:00:00,30.94,30.98,30.93,30.98,273565.0,24.8889,24.9211,24.8809,24.9211,273565.0
2016-05-24 11:05:00,30.97,30.98,30.96,30.98,244224.0,24.9131,24.9211,24.905,24.9211,244224.0
2016-05-24 11:10:00,30.98,30.99,30.96,30.99,419503.0,24.9211,24.9292,24.905,24.9292,419503.0
2016-05-24 11:15:00,30.99,31.0,30.98,30.99,323514.0,24.9292,24.9372,24.9211,24.9292,323514.0
2016-05-24 11:20:00,30.99,31.0,30.98,31.0,180571.0,24.9292,24.9372,24.9211,24.9372,180571.0
2016-05-24 11:25:00,30.99,31.05,30.98,31.04,714564.0,24.9292,24.9774,24.9211,24.9694,714564.0
2016-05-24 11:30:00,31.03,31.04,30.95,30.96,268933.0,24.9613,24.9694,24.897,24.905,268933.0
2016-05-24 11:35:00,30.95,31.0,30.95,30.97,150015.0,24.897,24.9372,24.897,24.9131,150015.0
2016-05-24 11:40:00,30.98,30.99,30.95,30.98,232124.0,24.9211,24.9292,24.897,24.9211,232124.0
2016-05-24 11:45:00,30.98,31.02,30.98,31.02,79402.0,24.9211,24.9533,24.9211,24.9533,79402.0
2016-05-24 11:50:00,31.02,31.05,31.01,31.04,215125.0,24.9533,24.9774,24.9452,24.9694,215125.0
2016-05-24 11:55:00,31.04,31.05,31.01,31.05,137753.0,24.9694,24.9774,24.9452,24.9774,137753.0
2016-05-24 12:00:00,31.05,31.05,31.0,31.04,247619.0,24.9774,24.9774,24.9372,24.9694,247619.0
2016-05-24 12:05:00,31.04,31.04,31.0,31.04,114215.0,24.9694,24.9694,24.9372,24.9694,114215.0
2016-05-24 12:10:00,31.04,31.04,31.0,31.02,136684.0,24.9694,24.9694,24.9372,24.9533,136684.0
2016-05-24 12:15:00,31.02,31.04,31.0,31.01,288381.0,24.9533,24.9694,24.9372,24.9452,288381.0
2016-05-24 12:20:00,31.02,31.04,31.01,31.03,158258.0,24.9533,24.9694,24.9452,24.9613,158258.0
2016-05-24 12:25:00,31.03,31.05,31.02,31.03,66659.0,24.9613,24.9774,24.9533,24.9613,66659.0
2016-05-24 12:30:00,31.04,31.05,30.99,31.0,359697.0,24.9694,24.9774,24.9292,24.9372,359697.0
2016-05-24 12:35:00,31.0,31.02,30.98,31.01,58077.0,24.9372,24.9533,24.9211,24.9452,58077.0
2016-05-24 12:40:00,31.02,31.03,31.01,31.02,78108.0,24.9533,24.9613,24.9452,24.9533,78108.0
2016-05-24 12:45:00,31.01,31.02,31.0,31.01,241567.0,24.9452,24.9533,24.9372,24.9452,241567.0
2016-05-24 12:50:00,31.01,31.02,30.99,31.0,347323.0,24.9452,24.9533,24.9292,24.9372,347323.0
2016-05-24 12:55:00,31.01,31.02,30.99,31.02,132409.0,24.9452,24.9533,24.9292,24.9533,132409.0
2016-05-24 13:00:00,31.02,31.07,31.01,31.05,264258.0,24.9533,24.9935,24.9452,24.9774,264258.0
2016-05-24 13:05:00,31.05,31.06,31.0,31.02,258798.0,24.9774,24.9855,24.9372,24.9533,258798.0
2016-05-24 13:10:00,31.02,31.04,31.01,31.03,82191.0,24.9533,24.9694,24.9452,24.9613,82191.0
2016-05-24 13:15:00,31.03,31.05,31.0,31.01,114129.0,24.9613,24.9774,24.9372,24.9452,114129.0
2016-05-24 13:20:00,31.01,31.05,31.0,31.04,178005.0,24.9452,24.9774,24.9372,24.9694,178005.0
2016-05-24 13:25:00,31.04,31.05,31.02,31.05,91619.0,24.9694,24.9774,24.9533,24.9774,91619.0
2016-05-24 13:30:00,31.05,31.05,31.01,31.01,237539.0,24.9774,24.9774,24.9452,24.9452,237539.0
2016-05-24 13:35:00,31.01,31.04,30.99,31.02,139461.0,24.9452,24.9694,24.9292,24.9533,139461.0
2016-05-24 13:40:00,31.02,31.05,31.01,31.02,108124.0,24.9533,24.9774,24.9452,24.9533,108124.0
2016-05-24 13:45:00,31.02,31.06,31.01,31.05,127548.0,24.9533,24.9855,24.9452,24.9774,127548.0
2016-05-24 13:50:00,31.05,31.06,31.02,31.03,113667.0,24.9774,24.9855,24.9533,24.9613,113667.0
2016-05-24 13:55:00,31.03,31.06,31.02,31.05,120942.0,24.9613,24.9855,24.9533,24.9774,120942.0
2016-05-24 14:00:00,31.05,31.07,31.03,31.06,191869.0,24.9774,24.9935,24.9613,24.9855,191869.0
2016-05-24 14:05:00,31.06,31.07,31.04,31.05,115850.0,24.9855,24.9935,24.9694,24.9774,115850.0
2016-05-24 14:10:00,31.06,31.1,31.05,31.08,146123.0,24.9855,25.0176,24.9774,25.0016,146123.0
2016-05-24 14:15:00,31.08,31.09,31.04,31.06,237803.0,25.0016,25.0096,24.9694,24.9855,237803.0
2016-05-24 14:20:00,31.06,31.07,31.04,31.07,95031.0,24.9855,24.9935,24.9694,24.9935,95031.0
2016-05-24 14:25:00,31.07,31.07,31.05,31.06,57818.0,24.9935,24.9935,24.9774,24.9855,57818.0
2016-05-24 14:30:00,31.06,31.07,31.04,31.06,175733.0,24.9855,24.9935,24.9694,24.9855,175733.0
2016-05-24 14:35:00,31.06,31.07,31.06,31.07,101455.0,24.9855,24.9935,24.9855,24.9935,101455.0
2016-05-24 14:40:00,31.07,31.08,31.04,31.04,151501.0,24.9935,25.0016,24.9694,24.9694,151501.0
2016-05-24 14:45:00,31.04,31.07,31.04,31.06,108130.0,24.9694,24.9935,24.9694,24.9855,108130.0
2016-05-24 14:50:00,31.06,31.08,31.04,31.04,216713.0,24.9855,25.0016,24.9694,24.9694,216713.0
2016-05-24 14:55:00,31.04,31.07,31.04,31.05,175924.0,24.9694,24.9935,24.9694,24.9774,175924.0
2016-05-24 15:00:00,31.05,31.07,31.04,31.04,220147.0,24.9774,24.9935,24.9694,24.9694,220147.0
2016-05-24 15:05:00,31.04,31.06,31.04,31.05,126894.0,24.9694,24.9855,24.9694,24.9774,126894.0
2016-05-24 15:10:00,31.05,31.07,31.04,31.07,180194.0,24.9774,24.9935,24.9694,24.9935,180194.0
2016-05-24 15:15:00,31.07,31.1,31.07,31.1,242553.0,24.9935,25.0176,24.9935,25.0176,242553.0
2016-05-24 15:20:00,31.09,31.1,31.06,31.09,604031.0,25.0096,25.0176,24.9855,25.0096,604031.0
2016-05-24 15:25:00,31.1,31.11,31.07,31.09,287074.0,25.0176,25.0257,24.9935,25.0096,287074.0
2016-05-24 15:30:00,31.09,31.1,31.07,31.09,254463.0,25.0096,25.0176,24.9935,25.0096,254463.0
2016-05-24 15:35:00,31.09,31.11,31.08,31.09,252178.0,25.0096,25.0257,25.0016,25.0096,252178.0
2016-05-24 15:40:00,31.1,31.12,31.09,31.1,308198.0,25.0176,25.0337,25.0096,25.0176,308198.0
2016-05-24 15:45:00,31.1,31.1,31.08,31.1,310174.0,25.0176,25.0176,25.0016,25.0176,310174.0
2016-05-24 15:50:00,31.08,31.12,31.07,31.09,565036.0,25.0016,25.0337,24.9935,25.0096,565036.0
2016-05-24 15:55:00,31.09,31.09,31.05,31.06,1562503.0,25.0096,25.0096,24.9774,24.9855,1562503.0
2016-05-25 09:30:00,31.2,31.29,31.15,31.22,516568.0,25.0981,25.1705,25.0579,25.1142,516568.0
2016-05-25 09:35:00,31.22,31.31,31.17,31.3,385673.0,25.1142,25.1866,25.074,25.1785,385673.0
2016-05-25 09:40:00,31.3,31.33,31.21,31.26,313303.0,25.1785,25.2027,25.1061,25.1464,313303.0
2016-05-25 09:45:00,31.26,31.27,31.16,31.21,229971.0,25.1464,25.1544,25.0659,25.1061,229971.0
2016-05-25 09:50:00,31.21,31.33,31.21,31.32,232046.0,25.1061,25.2027,25.1061,25.1946,232046.0
2016-05-25 09:55:00,31.32,31.38,31.31,31.31,348351.0,25.1946,25.2429,25.1866,25.1866,348351.0
2016-05-25 10:00:00,31.32,31.35,31.31,31.34,181213.0,25.1946,25.2188,25.1866,25.2107,181213.0
2016-05-25 10:05:00,31.34,31.38,31.31,31.33,163180.0,25.2107,25.2429,25.1866,25.2027,163180.0
2016-05-25 10:10:00,31.34,31.37,31.3,31.32,225639.0,25.2107,25.2348,25.1785,25.1946,225639.0
2016-05-25 10:15:00,31.32,31.37,31.31,31.35,171635.0,25.1946,25.2348,25.1866,25.2188,171635.0
2016-05-25 10:20:00,31.35,31.38,31.34,31.37,195498.0,25.2188,25.2429,25.2107,25.2348,195498.0
2016-05-25 10:25:00,31.36,31.4,31.35,31.36,205736.0,25.2268,25.259,25.2188,25.2268,205736.0
2016-05-25 10:30:00,31.37,31.39,31.35,31.37,123233.0,25.2348,25.2509,25.2188,25.2348,123233.0
2016-05-25 10:35:00,31.37,31.4,31.35,31.36,194481.0,25.2348,25.259,25.2188,25.2268,194481.0
2016-05-25 10:40:00,31.37,31.4,31.36,31.39,132626.0,25.2348,25.259,25.2268,25.2509,132626.0
2016-05-25 10:45:00,31.39,31.4,31.32,31.36,190901.0,25.2509,25.259,25.1946,25.2268,190901.0
2016-05-25 10:50:00,31.36,31.36,31.27,31.28,267307.0,25.2268,25.2268,25.1544,25.1624,267307.0
2016-05-25 10:55:00,31.28,31.3,31.25,31.26,289993.0,25.1624,25.1785,25.1383,25.1464,289993.0
2016-05-25 11:00:00,31.26,31.32,31.25,31.31,170479.0,25.1464,25.1946,25.1383,25.1866,170479.0
2016-05-25 11:05:00,31.31,31.34,31.28,31.29,155521.0,25.1866,25.2107,25.1624,25.1705,155521.0
2016-05-25 11:10:00,31.3,31.32,31.27,31.29,141119.0,25.1785,25.1946,25.1544,25.1705,141119.0
2016-05-25 11:15:00,31.29,31.33,31.28,31.32,100893.0,25.1705,25.2027,25.1624,25.1946,100893.0
2016-05-25 11:20:00,31.33,31.34,31.29,31.34,126850.0,25.2027,25.2107,25.1705,25.2107,126850.0
2016-05-25 11:25:00,31.34,31.36,31.31,31.35,121562.0,25.2107,25.2268,25.1866,25.2188,121562.0
2016-05-25 11:30:00,31.35,31.35,31.31,31.35,122721.0,25.2188,25.2188,25.1866,25.2188,122721.0
2016-05-25 11:35:00,31.34,31.37,31.32,31.34,193325.0,25.2107,25.2348,25.1946,25.2107,193325.0
2016-05-25 11:40:00,31.34,31.34,31.31,31.32,88207.0,25.2107,25.2107,25.1866,25.1946,88207.0
2016-05-25 11:45:00,31.33,31.37,31.32,31.35,99792.0,25.2027,25.2348,25.1946,25.2188,99792.0
2016-05-25 11:50:00,31.35,31.37,31.33,31.37,116357.0,25.2188,25.2348,25.2027,25.2348,116357.0
2016-05-25 11:55:00,31.37,31.4,31.35,31.38,171774.0,25.2348,25.259,25.2188,25.2429,171774.0
2016-05-25 12:00:00,31.39,31.43,31.37,31.41,290629.0,25.2509,25.2831,25.2348,25.267,290629.0
2016-05-25 12:05:00,31.41,31.42,31.38,31.4,216567.0,25.267,25.2751,25.2429,25.259,216567.0
2016-05-25 12:10:00,31.41,31.43,31.4,31.41,91853.0,25.267,25.2831,25.259,25.267,91853.0
2016-05-25 12:15:00,31.4,31.43,31.39,31.39,150454.0,25.259,25.2831,25.2509,25.2509,150454.0
2016-05-25 12:20:00,31.4,31.42,31.38,31.41,95344.0,25.259,25.2751,25.2429,25.267,95344.0
2016-05-25 12:25:00,31.41,31.43,31.39,31.4,131700.0,25.267,25.2831,25.2509,25.259,131700.0
2016-05-25 12:30:00,31.39,31.41,31.37,31.41,87456.0,25.2509,25.267,25.2348,25.267,87456.0
2016-05-25 12:35:00,31.41,31.41,31.38,31.4,79622.0,25.267,25.267,25.2429,25.259,79622.0
2016-05-25 12:40:00,31.4,31.43,31.39,31.41,81925.0,25.259,25.2831,25.2509,25.267,81925.0
2016-05-25 12:45:00,31.41,31.42,31.39,31.4,101691.0,25.267,25.2751,25.2509,25.259,101691.0
2016-05-25 12:50:00,31.41,31.45,31.4,31.43,189356.0,25.267,25.2992,25.259,25.2831,189356.0
2016-05-25 12:55:00,31.43,31.45,31.42,31.45,81223.0,25.2831,25.2992,25.2751,25.2992,81223.0
2016-05-25 13:00:00,31.44,31.5,31.44,31.49,323069.0,25.2912,25.3394,25.2912,25.3314,323069.0
2016-05-25 13:05:00,31.49,31.55,31.48,31.5,444160.0,25.3314,25.3796,25.3233,25.3394,444160.0
2016-05-25 13:10:00,31.51,31.53,31.5,31.53,176987.0,25.3475,25.3635,25.3394,25.3635,176987.0
2016-05-25 13:15:00,31.53,31.53,31.51,31.52,100210.0,25.3635,25.3635,25.3475,25.3555,100210.0
2016-05-25 13:20:00,31.51,31.54,31.5,31.54,156801.0,25.3475,25.3716,25.3394,25.3716,156801.0
2016-05-25 13:25:00,31.54,31.55,31.51,31.53,133026.0,25.3716,25.3796,25.3475,25.3635,133026.0
2016-05-25 13:30:00,31.53,31.57,31.52,31.55,181333.0,25.3635,25.3957,25.3555,25.3796,181333.0
2016-05-25 13:35:00,31.55,31.56,31.53,31.55,233517.0,25.3796,25.3877,25.3635,25.3796,233517.0
2016-05-25 13:40:00,31.55,31.56,31.51,31.54,109983.0,25.3796,25.3877,25.3475,25.3716,109983.0
2016-05-25 13:45:00,31.54,31.54,31.49,31.5,117736.0,25.3716,25.3716,25.3314,25.3394,117736.0
2016-05-25 13:50:00,31.5,31.55,31.49,31.55,307887.0,25.3394,25.3796,25.3314,25.3796,307887.0
2016-05-25 13:55:00,31.55,31.55,31.51,31.52,148933.0,25.3796,25.3796,25.3475,25.3555,148933.0
2016-05-25 14:00:00,31.52,31.53,31.46,31.46,172545.0,25.3555,25.3635,25.3072,25.3072,172545.0
2016-05-25 14:05:00,31.46,31.49,31.46,31.49,143323.0,25.3072,25.3314,25.3072,25.3314,143323.0
2016-05-25 14:10:00,31.49,31.51,31.48,31.49,186081.0,25.3314,25.3475,25.3233,25.3314,186081.0
2016-05-25 14:15:00,31.49,31.5,31.45,31.49,257092.0,25.3314,25.3394,25.2992,25.3314,257092.0
2016-05-25 14:20:00,31.49,31.5,31.46,31.47,133683.0,25.3314,25.3394,25.3072,25.3153,133683.0
2016-05-25 14:25:00,31.48,31.52,31.47,31.5,118620.0,25.3233,25.3555,25.3153,25.3394,118620.0
2016-05-25 14:30:00,31.49,31.51,31.47,31.49,138637.0,25.3314,25.3475,25.3153,25.3314,138637.0
2016-05-25 14:35:00,31.5,31.52,31.48,31.48,143095.0,25.3394,25.3555,25.3233,25.3233,143095.0
2016-05-25 14:40:00,31.48,31.5,31.47,31.48,132644.0,25.3233,25.3394,25.3153,25.3233,132644.0
2016-05-25 14:45:00,31.47,31.5,31.42,31.43,291348.0,25.3153,25.3394,25.2751,25.2831,291348.0
2016-05-25 14:50:00,31.42,31.44,31.42,31.44,157507.0,25.2751,25.2912,25.2751,25.2912,157507.0
2016-05-25 14:55:00,31.43,31.44,31.41,31.41,151798.0,25.2831,25.2912,25.267,25.267,151798.0
2016-05-25 15:00:00,31.41,31.43,31.4,31.4,198577.0,25.267,25.2831,25.259,25.259,198577.0
2016-05-25 15:05:00,31.4,31.44,31.39,31.44,148172.0,25.259,25.2912,25.2509,25.2912,148172.0
2016-05-25 15:10:00,31.43,31.45,31.42,31.43,151545.0,25.2831,25.2992,25.2751,25.2831,151545.0
2016-05-25 15:15:00,31.44,31.47,31.43,31.44,188595.0,25.2912,25.3153,25.2831,25.2912,188595.0
2016-05-25 15:20:00,31.45,31.47,31.44,31.45,156569.0,25.2992,25.3153,25.2912,25.2992,156569.0
2016-05-25 15:25:00,31.46,31.5,31.44,31.5,184485.0,25.3072,25.3394,25.2912,25.3394,184485.0
2016-05-25 15:30:00,31.5,31.5,31.47,31.49,208430.0,25.3394,25.3394,25.3153,25.3314,208430.0
2016-05-25 15:35:00,31.49,31.49,31.46,31.47,201557.0,25.3314,25.3314,25.3072,25.3153,201557.0
2016-05-25 15:40:00,31.48,31.48,31.46,31.46,149022.0,25.3233,25.3233,25.3072,25.3072,149022.0
2016-05-25 15:45:00,31.46,31.47,31.43,31.43,224560.0,25.3072,25.3153,25.2831,25.2831,224560.0
2016-05-25 15:50:00,31.43,31.44,31.41,31.42,451088.0,25.2831,25.2912,25.267,25.2751,451088.0
2016-05-25 15:55:00,31.42,31.44,31.39,31.39,818587.0,25.2751,25.2912,25.2509,25.2509,818587.0
2016-05-26 09:30:00,31.46,31.63,31.4,31.58,661616.0,25.3072,25.444,25.259,25.4038,661616.0
2016-05-26 09:35:00,31.58,31.61,31.51,31.6,267693.0,25.4038,25.4279,25.3475,25.4199,267693.0
2016-05-26 09:40:00,31.59,31.63,31.53,31.6,265792.0,25.4118,25.444,25.3635,25.4199,265792.0
2016-05-26 09:45:00,31.59,31.6,31.52,31.55,296575.0,25.4118,25.4199,25.3555,25.3796,296575.0
2016-05-26 09:50:00,31.55,31.56,31.45,31.48,132969.0,25.3796,25.3877,25.2992,25.3233,132969.0
2016-05-26 09:55:00,31.48,31.5,31.44,31.46,182710.0,25.3233,25.3394,25.2912,25.3072,182710.0
2016-05-26 10:00:00,31.46,31.58,31.46,31.54,260463.0,25.3072,25.4038,25.3072,25.3716,260463.0
2016-05-26 10:05:00,31.54,31.55,31.48,31.54,180256.0,25.3716,25.3796,25.3233,25.3716,180256.0
2016-05-26 10:10:00,31.54,31.56,31.51,31.53,135162.0,25.3716,25.3877,25.3475,25.3635,135162.0
2016-05-26 10:15:00,31.53,31.62,31.51,31.62,258694.0,25.3635,25.4359,25.3475,25.4359,258694.0
2016-05-26 10:20:00,31.62,31.63,31.55,31.56,184247.0,25.4359,25.444,25.3796,25.3877,184247.0
2016-05-26 10:25:00,31.56,31.59,31.54,31.56,106658.0,25.3877,25.4118,25.3716,25.3877,106658.0
2016-05-26 10:30:00,31.55,31.6,31.55,31.58,161797.0,25.3796,25.4199,25.3796,25.4038,161797.0
2016-05-26 10:35:00,31.57,31.58,31.54,31.55,115020.0,25.3957,25.4038,25.3716,25.3796,115020.0
2016-05-26 10:40:00,31.55,31.57,31.53,31.55,100706.0,25.3796,25.3957,25.3635,25.3796,100706.0
2016-05-26 10:45:00,31.55,31.55,31.49,31.49,91590.0,25.3796,25.3796,25.3314,25.3314,91590.0
2016-05-26 10:50:00,31.5,31.53,31.49,31.52,164855.0,25.3394,25.3635,25.3314,25.3555,164855.0
2016-05-26 10:55:00,31.52,31.52,31.47,31.47,92181.0,25.3555,25.3555,25.3153,25.3153,92181.0
2016-05-26 11:00:00,31.46,31.5,31.45,31.5,158074.0,25.3072,25.3394,25.2992,25.3394,158074.0
2016-05-26 11:05:00,31.5,31.51,31.47,31.5,173690.0,25.3394,25.3475,25.3153,25.3394,173690.0
2016-05-26 11:10:00,31.5,31.53,31.49,31.51,205489.0,25.3394,25.3635,25.3314,25.3475,205489.0
2016-05-26 11:15:00,31.52,31.53,31.51,31.52,100411.0,25.3555,25.3635,25.3475,25.3555,100411.0
2016-05-26 11:20:00,31.52,31.52,31.48,31.52,163972.0,25.3555,25.3555,25.3233,25.3555,163972.0
2016-05-26 11:25:00,31.52,31.56,31.52,31.55,165033.0,25.3555,25.3877,25.3555,25.3796,165033.0
2016-05-26 11:30:00,31.55,31.56,31.53,31.56,122204.0,25.3796,25.3877,25.3635,25.3877,122204.0
2016-05-26 11:35:00,31.56,31.57,31.53,31.55,74265.0,25.3877,25.3957,25.3635,25.3796,74265.0
2016-05-26 11:40:00,31.55,31.57,31.52,31.56,97645.0,25.3796,25.3957,25.3555,25.3877,97645.0
2016-05-26 11:45:00,31.57,31.57,31.55,31.57,121432.0,25.3957,25.3957,25.3796,25.3957,121432.0
2016-05-26 11:50:00,31.57,31.58,31.54,31.55,95342.0,25.3957,25.4038,25.3716,25.3796,95342.0
2016-05-26 11:55:00,31.55,31.56,31.52,31.53,116410.0,25.3796,25.3877,25.3555,25.3635,116410.0
2016-05-26 12:00:00,31.53,31.54,31.51,31.53,80197.0,25.3635,25.3716,25.3475,25.3635,80197.0
2016-05-26 12:05:00,31.53,31.54,31.5,31.51,152072.0,25.3635,25.3716,25.3394,25.3475,152072.0
2016-05-26 12:10:00,31.51,31.51,31.47,31.47,88396.0,25.3475,25.3475,25.3153,25.3153,88396.0
2016-05-26 12:15:00,31.47,31.48,31.45,31.46,42772.0,25.3153,25.3233,25.2992,25.3072,42772.0
2016-05-26 12:20:00,31.46,31.48,31.45,31.48,52884.0,25.3072,25.3233,25.2992,25.3233,52884.0
2016-05-26 12:25:00,31.47,31.52,31.47,31.51,106458.0,25.3153,25.3555,25.3153,25.3475,106458.0
2016-05-26 12:30:00,31.51,31.52,31.5,31.51,46273.0,25.3475,25.3555,25.3394,25.3475,46273.0
2016-05-26 12:35:00,31.51,31.52,31.49,31.51,147270.0,25.3475,25.3555,25.3314,25.3475,147270.0
2016-05-26 12:40:00,31.51,31.52,31.49,31.52,81882.0,25.3475,25.3555,25.3314,25.3555,81882.0
2016-05-26 12:45:00,31.52,31.52,31.49,31.5,71276.0,25.3555,25.3555,25.3314,25.3394,71276.0
2016-05-26 12:50:00,31.51,31.51,31.45,31.46,63299.0,25.3475,25.3475,25.2992,25.3072,63299.0
2016-05-26 12:55:00,31.45,31.49,31.45,31.48,83217.0,25.2992,25.3314,25.2992,25.3233,83217.0
2016-05-26 13:00:00,31.48,31.51,31.47,31.51,45852.0,25.3233,25.3475,25.3153,25.3475,45852.0
2016-05-26 13:05:00,31.51,31.51,31.49,31.5,48611.0,25.3475,25.3475,25.3314,25.3394,48611.0
2016-05-26 13:10:00,31.5,31.5,31.46,31.49,93323.0,25.3394,25.3394,25.3072,25.3314,93323.0
2016-05-26 13:15:00,31.49,31.54,31.48,31.52,77426.0,25.3314,25.3716,25.3233,25.3555,77426.0
2016-05-26 13:20:00,31.52,31.53,31.5,31.52,63080.0,25.3555,25.3635,25.3394,25.3555,63080.0
2016-05-26 13:25:00,31.52,31.54,31.51,31.54,81627.0,25.3555,25.3716,25.3475,25.3716,81627.0
2016-05-26 13:30:00,31.54,31.54,31.51,31.53,113423.0,25.3716,25.3716,25.3475,25.3635,113423.0
2016-05-26 13:35:00,31.52,31.53,31.51,31.52,60703.0,25.3555,25.3635,25.3475,25.3555,60703.0
2016-05-26 13:40:00,31.53,31.53,31.49,31.53,136082.0,25.3635,25.3635,25.3314,25.3635,136082.0
2016-05-26 13:45:00,31.53,31.55,31.51,31.53,87501.0,25.3635,25.3796,25.3475,25.3635,87501.0
2016-05-26 13:50:00,31.53,31.55,31.52,31.55,71576.0,25.3635,25.3796,25.3555,25.3796,71576.0
2016-05-26 13:55:00,31.55,31.57,31.53,31.55,101747.0,25.3796,25.3957,25.3635,25.3796,101747.0
2016-05-26 14:00:00,31.56,31.57,31.55,31.56,97900.0,25.3877,25.3957,25.3796,25.3877,97900.0
2016-05-26 14:05:00,31.56,31.58,31.55,31.56,82918.0,25.3877,25.4038,25.3796,25.3877,82918.0
2016-05-26 14:10:00,31.56,31.57,31.55,31.57,72845.0,25.3877,25.3957,25.3796,25.3957,72845.0
2016-05-26 14:15:00,31.57,31.57,31.55,31.55,89267.0,25.3957,25.3957,25.3796,25.3796,89267.0
2016-05-26 14:20:00,31.56,31.58,31.55,31.58,155279.0,25.3877,25.4038,25.3796,25.4038,155279.0
2016-05-26 14:25:00,31.58,31.58,31.54,31.56,122083.0,25.4038,25.4038,25.3716,25.3877,122083.0
2016-05-26 14:30:00,31.55,31.57,31.55,31.56,89293.0,25.3796,25.3957,25.3796,25.3877,89293.0
2016-05-26 14:35:00,31.55,31.57,31.55,31.55,127567.0,25.3796,25.3957,25.3796,25.3796,127567.0
2016-05-26 14:40:00,31.56,31.57,31.54,31.54,115661.0,25.3877,25.3957,25.3716,25.3716,115661.0
2016-05-26 14:45:00,31.54,31.57,31.54,31.56,72637.0,25.3716,25.3957,25.3716,25.3877,72637.0
2016-05-26 14:50:00,31.56,31.56,31.54,31.54,104737.0,25.3877,25.3877,25.3716,25.3716,104737.0
2016-05-26 14:55:00,31.55,31.55,31.53,31.54,57738.0,25.3796,25.3796,25.3635,25.3716,57738.0
2016-05-26 15:00:00,31.54,31.56,31.53,31.54,152849.0,25.3716,25.3877,25.3635,25.3716,152849.0
2016-05-26 15:05:00,31.54,31.55,31.53,31.54,84924.0,25.3716,25.3796,25.3635,25.3716,84924.0
2016-05-26 15:10:00,31.54,31.54,31.52,31.53,107264.0,25.3716,25.3716,25.3555,25.3635,107264.0
2016-05-26 15:15:00,31.53,31.54,31.52,31.53,151723.0,25.3635,25.3716,25.3555,25.3635,151723.0
2016-05-26 15:20:00,31.53,31.54,31.52,31.54,89519.0,25.3635,25.3716,25.3555,25.3716,89519.0
2016-05-26 15:25:00,31.54,31.56,31.53,31.54,141036.0,25.3716,25.3877,25.3635,25.3716,141036.0
2016-05-26 15:30:00,31.55,31.55,31.53,31.54,74840.0,25.3796,25.3796,25.3635,25.3716,74840.0
2016-05-26 15:35:00,31.54,31.54,31.51,31.52,147302.0,25.3716,25.3716,25.3475,25.3555,147302.0
2016-05-26 15:40:00,31.53,31.55,31.52,31.54,154948.0,25.3635,25.3796,25.3555,25.3716,154948.0
2016-05-26 15:45:00,31.53,31.54,31.51,31.52,286872.0,25.3635,25.3716,25.3475,25.3555,286872.0
2016-05-26 15:50:00,31.52,31.52,31.48,31.5,369543.0,25.3555,25.3555,25.3233,25.3394,369543.0
2016-05-26 15:55:00,31.49,31.52,31.49,31.49,906887.0,25.3314,25.3555,25.3314,25.3314,906887.0
2016-05-27 09:30:00,31.6,31.63,31.51,31.62,545253.0,25.4199,25.444,25.3475,25.4359,545253.0
2016-05-27 09:35:00,31.62,31.63,31.57,31.61,220545.0,25.4359,25.444,25.3957,25.4279,220545.0
2016-05-27 09:40:00,31.61,31.65,31.58,31.61,142120.0,25.4279,25.4601,25.4038,25.4279,142120.0
2016-05-27 09:45:00,31.62,31.65,31.6,31.61,259438.0,25.4359,25.4601,25.4199,25.4279,259438.0
2016-05-27 09:50:00,31.6,31.64,31.59,31.6,115042.0,25.4199,25.452,25.4118,25.4199,115042.0
2016-05-27 09:55:00,31.6,31.61,31.54,31.57,160105.0,25.4199,25.4279,25.3716,25.3957,160105.0
2016-05-27 10:00:00,31.56,31.58,31.54,31.55,108513.0,25.3877,25.4038,25.3716,25.3796,108513.0
2016-05-27 10:05:00,31.56,31.56,31.5,31.55,175352.0,25.3877,25.3877,25.3394,25.3796,175352.0
2016-05-27 10:10:00,31.55,31.57,31.53,31.54,114890.0,25.3796,25.3957,25.3635,25.3716,114890.0
2016-05-27 10:15:00,31.54,31.56,31.5,31.51,323086.0,25.3716,25.3877,25.3394,25.3475,323086.0
2016-05-27 10:20:00,31.5,31.54,31.48,31.51,144033.0,25.3394,25.3716,25.3233,25.3475,144033.0
2016-05-27 10:25:00,31.52,31.53,31.5,31.52,145890.0,25.3555,25.3635,25.3394,25.3555,145890.0
2016-05-27 10:30:00,31.51,31.53,31.47,31.48,413189.0,25.3475,25.3635,25.3153,25.3233,413189.0
2016-05-27 10:35:00,31.48,31.53,31.47,31.52,197871.0,25.3233,25.3635,25.3153,25.3555,197871.0
2016-05-27 10:40:00,31.52,31.53,31.47,31.49,243342.0,25.3555,25.3635,25.3153,25.3314,243342.0
2016-05-27 10:45:00,31.48,31.52,31.48,31.5,70823.0,25.3233,25.3555,25.3233,25.3394,70823.0
2016-05-27 10:50:00,31.5,31.52,31.49,31.5,51634.0,25.3394,25.3555,25.3314,25.3394,51634.0
2016-05-27 10:55:00,31.5,31.5,31.47,31.48,115699.0,25.3394,25.3394,25.3153,25.3233,115699.0
2016-05-27 11:00:00,31.48,31.52,31.47,31.47,158640.0,25.3233,25.3555,25.3153,25.3153,158640.0
2016-05-27 11:05:00,31.47,31.48,31.45,31.47,117321.0,25.3153,25.3233,25.2992,25.3153,117321.0
2016-05-27 11:10:00,31.46,31.49,31.45,31.48,79706.0,25.3072,25.3314,25.2992,25.3233,79706.0
2016-05-27 11:15:00,31.48,31.5,31.46,31.46,90352.0,25.3233,25.3394,25.3072,25.3072,90352.0
2016-05-27 11:20:00,31.46,31.51,31.46,31.49,73534.0,25.3072,25.3475,25.3072,25.3314,73534.0
2016-05-27 11:25:00,31.49,31.52,31.49,31.51,85845.0,25.3314,25.3555,25.3314,25.3475,85845.0
2016-05-27 11:30:00,31.52,31.56,31.5,31.53,223317.0,25.3555,25.3877,25.3394,25.3635,223317.0
2016-05-27 11:35:00,31.53,31.55,31.52,31.53,60076.0,25.3635,25.3796,25.3555,25.3635,60076.0
2016-05-27 11:40:00,31.53,31.54,31.51,31.52,38291.0,25.3635,25.3716,25.3475,25.3555,38291.0
2016-05-27 11:45:00,31.52,31.55,31.51,31.53,77300.0,25.3555,25.3796,25.3475,25.3635,77300.0
2016-05-27 11:50:00,31.53,31.55,31.52,31.54,63769.0,25.3635,25.3796,25.3555,25.3716,63769.0
2016-05-27 11:55:00,31.54,31.55,31.51,31.52,43058.0,25.3716,25.3796,25.3475,25.3555,43058.0
2016-05-27 12:00:00,31.52,31.53,31.51,31.53,47178.0,25.3555,25.3635,25.3475,25.3635,47178.0
2016-05-27 12:05:00,31.53,31.54,31.52,31.53,42372.0,25.3635,25.3716,25.3555,25.3635,42372.0
2016-05-27 12:10:00,31.53,31.54,31.51,31.52,71626.0,25.3635,25.3716,25.3475,25.3555,71626.0
2016-05-27 12:15:00,31.52,31.54,31.5,31.53,80501.0,25.3555,25.3716,25.3394,25.3635,80501.0
2016-05-27 12:20:00,31.53,31.53,31.5,31.52,57999.0,25.3635,25.3635,25.3394,25.3555,57999.0
2016-05-27 12:25:00,31.52,31.54,31.5,31.52,59073.0,25.3555,25.3716,25.3394,25.3555,59073.0
2016-05-27 12:30:00,31.53,31.54,31.52,31.54,46397.0,25.3635,25.3716,25.3555,25.3716,46397.0
2016-05-27 12:35:00,31.54,31.54,31.52,31.53,54337.0,25.3716,25.3716,25.3555,25.3635,54337.0
2016-05-27 12:40:00,31.52,31.52,31.51,31.52,35610.0,25.3555,25.3555,25.3475,25.3555,35610.0
2016-05-27 12:45:00,31.51,31.52,31.51,31.52,39944.0,25.3475,25.3555,25.3475,25.3555,39944.0
2016-05-27 12:50:00,31.51,31.53,31.5,31.53,104706.0,25.3475,25.3635,25.3394,25.3635,104706.0
2016-05-27 12:55:00,31.53,31.53,31.51,31.52,37061.0,25.3635,25.3635,25.3475,25.3555,37061.0
2016-05-27 13:00:00,31.52,31.53,31.5,31.51,41073.0,25.3555,25.3635,25.3394,25.3475,41073.0
2016-05-27 13:05:00,31.51,31.53,31.5,31.51,60302.0,25.3475,25.3635,25.3394,25.3475,60302.0
2016-05-27 13:10:00,31.51,31.52,31.5,31.51,47029.0,25.3475,25.3555,25.3394,25.3475,47029.0
2016-05-27 13:15:00,31.51,31.54,31.5,31.52,40745.0,25.3475,25.3716,25.3394,25.3555,40745.0
2016-05-27 13:20:00,31.52,31.53,31.5,31.53,64627.0,25.3555,25.3635,25.3394,25.3635,64627.0
2016-05-27 13:25:00,31.53,31.54,31.51,31.54,52256.0,25.3635,25.3716,25.3475,25.3716,52256.0
2016-05-27 13:30:00,31.53,31.54,31.51,31.52,107884.0,25.3635,25.3716,25.3475,25.3555,107884.0
2016-05-27 13:35:00,31.52,31.53,31.47,31.48,150591.0,25.3555,25.3635,25.3153,25.3233,150591.0
2016-05-27 13:40:00,31.47,31.52,31.46,31.5,170531.0,25.3153,25.3555,25.3072,25.3394,170531.0
2016-05-27 13:45:00,31.5,31.52,31.5,31.51,55149.0,25.3394,25.3555,25.3394,25.3475,55149.0
2016-05-27 13:50:00,31.5,31.52,31.49,31.5,71274.0,25.3394,25.3555,25.3314,25.3394,71274.0
2016-05-27 13:55:00,31.5,31.5,31.48,31.5,108315.0,25.3394,25.3394,25.3233,25.3394,108315.0
2016-05-27 14:00:00,31.49,31.49,31.46,31.49,96190.0,25.3314,25.3314,25.3072,25.3314,96190.0
2016-05-27 14:05:00,31.49,31.5,31.47,31.5,56003.0,25.3314,25.3394,25.3153,25.3394,56003.0
2016-05-27 14:10:00,31.5,31.5,31.48,31.5,64168.0,25.3394,25.3394,25.3233,25.3394,64168.0
2016-05-27 14:15:00,31.5,31.51,31.49,31.5,49230.0,25.3394,25.3475,25.3314,25.3394,49230.0
2016-05-27 14:20:00,31.5,31.5,31.49,31.49,31955.0,25.3394,25.3394,25.3314,25.3314,31955.0
2016-05-27 14:25:00,31.5,31.52,31.48,31.49,104137.0,25.3394,25.3555,25.3233,25.3314,104137.0
2016-05-27 14:30:00,31.5,31.51,31.49,31.5,93542.0,25.3394,25.3475,25.3314,25.3394,93542.0
2016-05-27 14:35:00,31.51,31.51,31.46,31.47,154270.0,25.3475,25.3475,25.3072,25.3153,154270.0
2016-05-27 14:40:00,31.48,31.49,31.46,31.48,59741.0,25.3233,25.3314,25.3072,25.3233,59741.0
2016-05-27 14:45:00,31.48,31.5,31.46,31.49,87404.0,25.3233,25.3394,25.3072,25.3314,87404.0
2016-05-27 14:50:00,31.48,31.49,31.47,31.48,47170.0,25.3233,25.3314,25.3153,25.3233,47170.0
2016-05-27 14:55:00,31.49,31.5,31.48,31.48,80531.0,25.3314,25.3394,25.3233,25.3233,80531.0
2016-05-27 15:00:00,31.49,31.51,31.47,31.48,106821.0,25.3314,25.3475,25.3153,25.3233,106821.0
2016-05-27 15:05:00,31.49,31.5,31.48,31.5,50340.0,25.3314,25.3394,25.3233,25.3394,50340.0
2016-05-27 15:10:00,31.5,31.52,31.49,31.52,53840.0,25.3394,25.3555,25.3314,25.3555,53840.0
2016-05-27 15:15:00,31.52,31.52,31.49,31.51,189717.0,25.3555,25.3555,25.3314,25.3475,189717.0
2016-05-27 15:20:00,31.5,31.52,31.49,31.51,173714.0,25.3394,25.3555,25.3314,25.3475,173714.0
2016-05-27 15:25:00,31.5,31.52,31.49,31.51,124876.0,25.3394,25.3555,25.3314,25.3475,124876.0
2016-05-27 15:30:00,31.51,31.53,31.5,31.52,94831.0,25.3475,25.3635,25.3394,25.3555,94831.0
2016-05-27 15:35:00,31.52,31.53,31.51,31.52,135409.0,25.3555,25.3635,25.3475,25.3555,135409.0
2016-05-27 15:40:00,31.52,31.54,31.5,31.53,174625.0,25.3555,25.3716,25.3394,25.3635,174625.0
2016-05-27 15:45:00,31.52,31.56,31.52,31.55,234419.0,25.3555,25.3877,25.3555,25.3796,234419.0
2016-05-27 15:50:00,31.55,31.57,31.54,31.55,433771.0,25.3796,25.3957,25.3716,25.3796,433771.0
2016-05-27 15:55:00,31.55,31.56,31.52,31.56,1063147.0,25.3796,25.3877,25.3555,25.3877,1063147.0
2016-05-31 09:30:00,31.51,31.62,31.48,31.59,688000.0,25.3475,25.4359,25.3233,25.4118,688000.0
2016-05-31 09:35:00,31.59,31.65,31.54,31.54,325563.0,25.4118,25.4601,25.3716,25.3716,325563.0
2016-05-31 09:40:00,31.54,31.59,31.48,31.53,387820.0,25.3716,25.4118,25.3233,25.3635,387820.0
2016-05-31 09:45:00,31.52,31.55,31.44,31.5,385486.0,25.3555,25.3796,25.2912,25.3394,385486.0
2016-05-31 09:50:00,31.49,31.52,31.48,31.49,178967.0,25.3314,25.3555,25.3233,25.3314,178967.0
2016-05-31 09:55:00,31.49,31.51,31.45,31.46,253261.0,25.3314,25.3475,25.2992,25.3072,253261.0
2016-05-31 10:00:00,31.45,31.47,31.41,31.42,498751.0,25.2992,25.3153,25.267,25.2751,498751.0
2016-05-31 10:05:00,31.42,31.47,31.41,31.47,176879.0,25.2751,25.3153,25.267,25.3153,176879.0
2016-05-31 10:10:00,31.47,31.47,31.4,31.4,353020.0,25.3153,25.3153,25.259,25.259,353020.0
2016-05-31 10:15:00,31.4,31.43,31.37,31.38,284540.0,25.259,25.2831,25.2348,25.2429,284540.0
2016-05-31 10:20:00,31.37,31.38,31.31,31.32,399652.0,25.2348,25.2429,25.1866,25.1946,399652.0
2016-05-31 10:25:00,31.32,31.35,31.31,31.33,212716.0,25.1946,25.2188,25.1866,25.2027,212716.0
2016-05-31 10:30:00,31.34,31.34,31.33,31.33,187672.0,25.2107,25.2107,25.2027,25.2027,187672.0
2016-05-31 10:35:00,31.34,31.39,31.33,31.36,321835.0,25.2107,25.2509,25.2027,25.2268,321835.0
2016-05-31 10:40:00,31.36,31.39,31.33,31.38,226078.0,25.2268,25.2509,25.2027,25.2429,226078.0
2016-05-31 10:45:00,31.38,31.4,31.38,31.39,121726.0,25.2429,25.259,25.2429,25.2509,121726.0
2016-05-31 10:50:00,31.4,31.42,31.39,31.39,162523.0,25.259,25.2751,25.2509,25.2509,162523.0
2016-05-31 10:55:00,31.39,31.4,31.34,31.38,268562.0,25.2509,25.259,25.2107,25.2429,268562.0
2016-05-31 11:00:00,31.38,31.41,31.36,31.41,205621.0,25.2429,25.267,25.2268,25.267,205621.0
2016-05-31 11:05:00,31.4,31.41,31.34,31.35,212765.0,25.259,25.267,25.2107,25.2188,212765.0
2016-05-31 11:10:00,31.35,31.38,31.33,31.37,215506.0,25.2188,25.2429,25.2027,25.2348,215506.0
2016-05-31 11:15:00,31.36,31.39,31.35,31.39,101046.0,25.2268,25.2509,25.2188,25.2509,101046.0
2016-05-31 11:20:00,31.38,31.4,31.36,31.39,155124.0,25.2429,25.259,25.2268,25.2509,155124.0
2016-05-31 11:25:00,31.39,31.41,31.37,31.4,181723.0,25.2509,25.267,25.2348,25.259,181723.0
2016-05-31 11:30:00,31.4,31.42,31.36,31.38,138313.0,25.259,25.2751,25.2268,25.2429,138313.0
2016-05-31 11:35:00,31.38,31.41,31.37,31.41,138303.0,25.2429,25.267,25.2348,25.267,138303.0
2016-05-31 11:40:00,31.41,31.42,31.38,31.4,92022.0,25.267,25.2751,25.2429,25.259,92022.0
2016-05-31 11:45:00,31.4,31.41,31.38,31.41,180961.0,25.259,25.267,25.2429,25.267,180961.0
2016-05-31 11:50:00,31.41,31.41,31.38,31.38,76129.0,25.267,25.267,25.2429,25.2429,76129.0
2016-05-31 11:55:00,31.39,31.39,31.37,31.38,107749.0,25.2509,25.2509,25.2348,25.2429,107749.0
2016-05-31 12:00:00,31.37,31.38,31.35,31.37,104172.0,25.2348,25.2429,25.2188,25.2348,104172.0
2016-05-31 12:05:00,31.37,31.37,31.34,31.36,90334.0,25.2348,25.2348,25.2107,25.2268,90334.0
2016-05-31 12:10:00,31.36,31.38,31.35,31.35,149316.0,25.2268,25.2429,25.2188,25.2188,149316.0
2016-05-31 12:15:00,31.36,31.39,31.34,31.38,107206.0,25.2268,25.2509,25.2107,25.2429,107206.0
2016-05-31 12:20:00,31.38,31.39,31.36,31.37,89769.0,25.2429,25.2509,25.2268,25.2348,89769.0
2016-05-31 12:25:00,31.37,31.4,31.37,31.38,54184.0,25.2348,25.259,25.2348,25.2429,54184.0
2016-05-31 12:30:00,31.37,31.4,31.37,31.39,70158.0,25.2348,25.259,25.2348,25.2509,70158.0
2016-05-31 12:35:00,31.39,31.42,31.39,31.41,42229.0,25.2509,25.2751,25.2509,25.267,42229.0
2016-05-31 12:40:00,31.4,31.42,31.39,31.4,67760.0,25.259,25.2751,25.2509,25.259,67760.0
2016-05-31 12:45:00,31.41,31.43,31.39,31.42,81876.0,25.267,25.2831,25.2509,25.2751,81876.0
2016-05-31 12:50:00,31.42,31.45,31.41,31.44,65232.0,25.2751,25.2992,25.267,25.2912,65232.0
2016-05-31 12:55:00,31.43,31.44,31.42,31.44,69028.0,25.2831,25.2912,25.2751,25.2912,69028.0
2016-05-31 13:00:00,31.44,31.45,31.41,31.44,67073.0,25.2912,25.2992,25.267,25.2912,67073.0
2016-05-31 13:05:00,31.44,31.44,31.41,31.42,74488.0,25.2912,25.2912,25.267,25.2751,74488.0
2016-05-31 13:10:00,31.42,31.45,31.41,31.44,56597.0,25.2751,25.2992,25.267,25.2912,56597.0
2016-05-31 13:15:00,31.44,31.46,31.43,31.45,67915.0,25.2912,25.3072,25.2831,25.2992,67915.0
2016-05-31 13:20:00,31.44,31.47,31.43,31.46,43141.0,25.2912,25.3153,25.2831,25.3072,43141.0
2016-05-31 13:25:00,31.46,31.48,31.45,31.47,51918.0,25.3072,25.3233,25.2992,25.3153,51918.0
2016-05-31 13:30:00,31.47,31.49,31.46,31.47,64146.0,25.3153,25.3314,25.3072,25.3153,64146.0
2016-05-31 13:35:00,31.48,31.48,31.46,31.46,66207.0,25.3233,25.3233,25.3072,25.3072,66207.0
2016-05-31 13:40:00,31.46,31.48,31.45,31.46,73653.0,25.3072,25.3233,25.2992,25.3072,73653.0
2016-05-31 13:45:00,31.46,31.47,31.45,31.46,35884.0,25.3072,25.3153,25.2992,25.3072,35884.0
2016-05-31 13:50:00,31.46,31.48,31.45,31.48,36344.0,25.3072,25.3233,25.2992,25.3233,36344.0
2016-05-31 13:55:00,31.48,31.48,31.45,31.47,62517.0,25.3233,25.3233,25.2992,25.3153,62517.0
2016-05-31 14:00:00,31.46,31.47,31.36,31.38,175273.0,25.3072,25.3153,25.2268,25.2429,175273.0
2016-05-31 14:05:00,31.37,31.39,31.35,31.36,71394.0,25.2348,25.2509,25.2188,25.2268,71394.0
2016-05-31 14:10:00,31.36,31.37,31.34,31.35,72473.0,25.2268,25.2348,25.2107,25.2188,72473.0
2016-05-31 14:15:00,31.35,31.36,31.34,31.35,60027.0,25.2188,25.2268,25.2107,25.2188,60027.0
2016-05-31 14:20:00,31.35,31.41,31.35,31.39,124277.0,25.2188,25.267,25.2188,25.2509,124277.0
2016-05-31 14:25:00,31.38,31.4,31.38,31.39,69872.0,25.2429,25.259,25.2429,25.2509,69872.0
2016-05-31 14:30:00,31.39,31.39,31.34,31.37,133257.0,25.2509,25.2509,25.2107,25.2348,133257.0
2016-05-31 14:35:00,31.37,31.38,31.35,31.37,77095.0,25.2348,25.2429,25.2188,25.2348,77095.0
2016-05-31 14:40:00,31.37,31.38,31.34,31.37,100993.0,25.2348,25.2429,25.2107,25.2348,100993.0
2016-05-31 14:45:00,31.37,31.39,31.36,31.37,98163.0,25.2348,25.2509,25.2268,25.2348,98163.0
2016-05-31 14:50:00,31.37,31.38,31.35,31.35,118093.0,25.2348,25.2429,25.2188,25.2188,118093.0
2016-05-31 14:55:00,31.36,31.38,31.34,31.36,82073.0,25.2268,25.2429,25.2107,25.2268,82073.0
2016-05-31 15:00:00,31.36,31.37,31.34,31.34,79682.0,25.2268,25.2348,25.2107,25.2107,79682.0
2016-05-31 15:05:00,31.35,31.38,31.34,31.38,67320.0,25.2188,25.2429,25.2107,25.2429,67320.0
2016-05-31 15:10:00,31.38,31.39,31.37,31.37,72642.0,25.2429,25.2509,25.2348,25.2348,72642.0
2016-05-31 15:15:00,31.38,31.43,31.37,31.42,139036.0,25.2429,25.2831,25.2348,25.2751,139036.0
2016-05-31 15:20:00,31.41,31.42,31.39,31.4,139096.0,25.267,25.2751,25.2509,25.259,139096.0
2016-05-31 15:25:00,31.41,31.43,31.4,31.43,58496.0,25.267,25.2831,25.259,25.2831,58496.0
2016-05-31 15:30:00,31.43,31.48,31.42,31.48,169846.0,25.2831,25.3233,25.2751,25.3233,169846.0
2016-05-31 15:35:00,31.48,31.5,31.47,31.5,225453.0,25.3233,25.3394,25.3153,25.3394,225453.0
2016-05-31 15:40:00,31.5,31.5,31.46,31.5,242296.0,25.3394,25.3394,25.3072,25.3394,242296.0
2016-05-31 15:45:00,31.5,31.53,31.49,31.51,346619.0,25.3394,25.3635,25.3314,25.3475,346619.0
2016-05-31 15:50:00,31.51,31.58,31.51,31.57,596481.0,25.3475,25.4038,25.3475,25.3957,596481.0
2016-05-31 15:55:00,31.57,31.61,31.57,31.59,1608743.0,25.3957,25.4279,25.3957,25.4118,1608743.0
2016-06-01 09:30:00,31.62,31.65,31.51,31.55,751482.0,25.4359,25.4601,25.3475,25.3796,751482.0
2016-06-01 09:35:00,31.55,31.57,31.5,31.52,165813.0,25.3796,25.3957,25.3394,25.3555,165813.0
2016-06-01 09:40:00,31.52,31.55,31.51,31.55,212229.0,25.3555,25.3796,25.3475,25.3796,212229.0
2016-06-01 09:45:00,31.55,31.57,31.51,31.55,157406.0,25.3796,25.3957,25.3475,25.3796,157406.0
2016-06-01 09:50:00,31.55,31.55,31.51,31.53,91616.0,25.3796,25.3796,25.3475,25.3635,91616.0
2016-06-01 09:55:00,31.53,31.53,31.47,31.51,252892.0,25.3635,25.3635,25.3153,25.3475,252892.0
2016-06-01 10:00:00,31.51,31.59,31.48,31.58,399023.0,25.3475,25.4118,25.3233,25.4038,399023.0
2016-06-01 10:05:00,31.59,31.65,31.58,31.62,262738.0,25.4118,25.4601,25.4038,25.4359,262738.0
2016-06-01 10:10:00,31.62,31.65,31.6,31.62,167632.0,25.4359,25.4601,25.4199,25.4359,167632.0
2016-06-01 10:15:00,31.63,31.63,31.56,31.57,238957.0,25.444,25.444,25.3877,25.3957,238957.0
2016-06-01 10:20:00,31.57,31.64,31.56,31.62,229727.0,25.3957,25.452,25.3877,25.4359,229727.0
2016-06-01 10:25:00,31.62,31.63,31.59,31.62,234190.0,25.4359,25.444,25.4118,25.4359,234190.0
2016-06-01 10:30:00,31.61,31.63,31.59,31.63,145425.0,25.4279,25.444,25.4118,25.444,145425.0
2016-06-01 10:35:00,31.63,31.65,31.6,31.64,272418.0,25.444,25.4601,25.4199,25.452,272418.0
2016-06-01 10:40:00,31.64,31.65,31.61,31.62,310975.0,25.452,25.4601,25.4279,25.4359,310975.0
2016-06-01 10:45:00,31.61,31.63,31.6,31.63,115359.0,25.4279,25.444,25.4199,25.444,115359.0
2016-06-01 10:50:00,31.64,31.66,31.62,31.64,274487.0,25.452,25.4681,25.4359,25.452,274487.0
2016-06-01 10:55:00,31.64,31.65,31.62,31.65,137791.0,25.452,25.4601,25.4359,25.4601,137791.0
2016-06-01 11:00:00,31.65,31.66,31.63,31.65,375390.0,25.4601,25.4681,25.444,25.4601,375390.0
2016-06-01 11:05:00,31.65,31.65,31.63,31.64,110458.0,25.4601,25.4601,25.444,25.452,110458.0
2016-06-01 11:10:00,31.64,31.65,31.63,31.64,96485.0,25.452,25.4601,25.444,25.452,96485.0
2016-06-01 11:15:00,31.65,31.65,31.62,31.64,103801.0,25.4601,25.4601,25.4359,25.452,103801.0
2016-06-01 11:20:00,31.64,31.65,31.59,31.61,201662.0,25.452,25.4601,25.4118,25.4279,201662.0
2016-06-01 11:25:00,31.61,31.61,31.57,31.6,184701.0,25.4279,25.4279,25.3957,25.4199,184701.0
2016-06-01 11:30:00,31.59,31.62,31.58,31.59,374530.0,25.4118,25.4359,25.4038,25.4118,374530.0
2016-06-01 11:35:00,31.6,31.6,31.55,31.56,205783.0,25.4199,25.4199,25.3796,25.3877,205783.0
2016-06-01 11:40:00,31.56,31.59,31.55,31.57,61240.0,25.3877,25.4118,25.3796,25.3957,61240.0
2016-06-01 11:45:00,31.57,31.6,31.56,31.6,137155.0,25.3957,25.4199,25.3877,25.4199,137155.0
2016-06-01 11:50:00,31.6,31.63,31.59,31.61,112775.0,25.4199,25.444,25.4118,25.4279,112775.0
2016-06-01 11:55:00,31.61,31.63,31.58,31.63,158924.0,25.4279,25.444,25.4038,25.444,158924.0
2016-06-01 12:00:00,31.63,31.64,31.62,31.63,78549.0,25.444,25.452,25.4359,25.444,78549.0
2016-06-01 12:05:00,31.63,31.65,31.62,31.62,264974.0,25.444,25.4601,25.4359,25.4359,264974.0
2016-06-01 12:10:00,31.62,31.65,31.62,31.65,95846.0,25.4359,25.4601,25.4359,25.4601,95846.0
2016-06-01 12:15:00,31.65,31.65,31.62,31.63,102103.0,25.4601,25.4601,25.4359,25.444,102103.0
2016-06-01 12:20:00,31.63,31.67,31.63,31.67,134835.0,25.444,25.4762,25.444,25.4762,134835.0
2016-06-01 12:25:00,31.66,31.67,31.62,31.64,117164.0,25.4681,25.4762,25.4359,25.452,117164.0
2016-06-01 12:30:00,31.64,31.64,31.61,31.62,49761.0,25.452,25.452,25.4279,25.4359,49761.0
2016-06-01 12:35:00,31.62,31.62,31.59,31.6,63841.0,25.4359,25.4359,25.4118,25.4199,63841.0
2016-06-01 12:40:00,31.59,31.6,31.58,31.59,108449.0,25.4118,25.4199,25.4038,25.4118,108449.0
2016-06-01 12:45:00,31.6,31.63,31.59,31.61,97862.0,25.4199,25.444,25.4118,25.4279,97862.0
2016-06-01 12:50:00,31.6,31.64,31.6,31.64,63041.0,25.4199,25.452,25.4199,25.452,63041.0
2016-06-01 12:55:00,31.64,31.71,31.63,31.71,330265.0,25.452,25.5083,25.444,25.5083,330265.0
2016-06-01 13:00:00,31.7,31.72,31.67,31.69,170455.0,25.5003,25.5164,25.4762,25.4923,170455.0
2016-06-01 13:05:00,31.69,31.71,31.66,31.66,171982.0,25.4923,25.5083,25.4681,25.4681,171982.0
2016-06-01 13:10:00,31.67,31.67,31.64,31.65,115453.0,25.4762,25.4762,25.452,25.4601,115453.0
2016-06-01 13:15:00,31.65,31.67,31.64,31.66,116399.0,25.4601,25.4762,25.452,25.4681,116399.0
2016-06-01 13:20:00,31.66,31.68,31.65,31.68,94501.0,25.4681,25.4842,25.4601,25.4842,94501.0
2016-06-01 13:25:00,31.68,31.69,31.66,31.66,131915.0,25.4842,25.4923,25.4681,25.4681,131915.0
2016-06-01 13:30:00,31.67,31.68,31.65,31.66,144550.0,25.4762,25.4842,25.4601,25.4681,144550.0
2016-06-01 13:35:00,31.66,31.68,31.63,31.64,139275.0,25.4681,25.4842,25.444,25.452,139275.0
2016-06-01 13:40:00,31.64,31.65,31.63,31.64,96392.0,25.452,25.4601,25.444,25.452,96392.0
2016-06-01 13:45:00,31.64,31.66,31.63,31.65,83459.0,25.452,25.4681,25.444,25.4601,83459.0
2016-06-01 13:50:00,31.65,31.65,31.63,31.63,76059.0,25.4601,25.4601,25.444,25.444,76059.0
2016-06-01 13:55:00,31.63,31.68,31.63,31.66,139201.0,25.444,25.4842,25.444,25.4681,139201.0
2016-06-01 14:00:00,31.66,31.67,31.62,31.65,108468.0,25.4681,25.4762,25.4359,25.4601,108468.0
2016-06-01 14:05:00,31.65,31.66,31.64,31.66,111290.0,25.4601,25.4681,25.452,25.4681,111290.0
2016-06-01 14:10:00,31.66,31.69,31.65,31.69,138911.0,25.4681,25.4923,25.4601,25.4923,138911.0
2016-06-01 14:15:00,31.69,31.71,31.68,31.69,230710.0,25.4923,25.5083,25.4842,25.4923,230710.0
2016-06-01 14:20:00,31.69,31.69,31.67,31.69,91508.0,25.4923,25.4923,25.4762,25.4923,91508.0
2016-06-01 14:25:00,31.68,31.69,31.67,31.68,116790.0,25.4842,25.4923,25.4762,25.4842,116790.0
2016-06-01 14:30:00,31.69,31.69,31.64,31.67,148242.0,25.4923,25.4923,25.452,25.4762,148242.0
2016-06-01 14:35:00,31.67,31.67,31.64,31.65,100553.0,25.4762,25.4762,25.452,25.4601,100553.0
2016-06-01 14:40:00,31.65,31.66,31.63,31.65,147238.0,25.4601,25.4681,25.444,25.4601,147238.0
2016-06-01 14:45:00,31.64,31.66,31.63,31.65,110559.0,25.452,25.4681,25.444,25.4601,110559.0
2016-06-01 14:50:00,31.65,31.67,31.64,31.67,143575.0,25.4601,25.4762,25.452,25.4762,143575.0
2016-06-01 14:55:00,31.67,31.68,31.65,31.68,220203.0,25.4762,25.4842,25.4601,25.4842,220203.0
2016-06-01 15:00:00,31.68,31.69,31.66,31.66,119926.0,25.4842,25.4923,25.4681,25.4681,119926.0
2016-06-01 15:05:00,31.66,31.68,31.65,31.66,173748.0,25.4681,25.4842,25.4601,25.4681,173748.0
2016-06-01 15:10:00,31.66,31.66,31.64,31.66,124107.0,25.4681,25.4681,25.452,25.4681,124107.0
2016-06-01 15:15:00,31.66,31.68,31.65,31.68,133502.0,25.4681,25.4842,25.4601,25.4842,133502.0
2016-06-01 15:20:00,31.68,31.69,31.67,31.69,132898.0,25.4842,25.4923,25.4762,25.4923,132898.0
2016-06-01 15:25:00,31.69,31.7,31.66,31.69,234068.0,25.4923,25.5003,25.4681,25.4923,234068.0
2016-06-01 15:30:00,31.69,31.7,31.67,31.69,186852.0,25.4923,25.5003,25.4762,25.4923,186852.0
2016-06-01 15:35:00,31.69,31.71,31.68,31.7,328224.0,25.4923,25.5083,25.4842,25.5003,328224.0
2016-06-01 15:40:00,31.7,31.7,31.68,31.69,269439.0,25.5003,25.5003,25.4842,25.4923,269439.0
2016-06-01 15:45:00,31.68,31.69,31.65,31.66,343651.0,25.4842,25.4923,25.4601,25.4681,343651.0
2016-06-01 15:50:00,31.66,31.67,31.64,31.65,754488.0,25.4681,25.4762,25.452,25.4601,754488.0
2016-06-01 15:55:00,31.65,31.69,31.64,31.66,969031.0,25.4601,25.4923,25.452,25.4681,969031.0
2016-06-02 09:30:00,31.57,31.66,31.51,31.57,389236.0,25.3957,25.4681,25.3475,25.3957,389236.0
2016-06-02 09:35:00,31.57,31.61,31.54,31.6,184680.0,25.3957,25.4279,25.3716,25.4199,184680.0
2016-06-02 09:40:00,31.59,31.64,31.57,31.61,174309.0,25.4118,25.452,25.3957,25.4279,174309.0
2016-06-02 09:45:00,31.6,31.6,31.49,31.49,359519.0,25.4199,25.4199,25.3314,25.3314,359519.0
2016-06-02 09:50:00,31.49,31.51,31.46,31.47,290695.0,25.3314,25.3475,25.3072,25.3153,290695.0
2016-06-02 09:55:00,31.48,31.51,31.45,31.47,196955.0,25.3233,25.3475,25.2992,25.3153,196955.0
2016-06-02 10:00:00,31.47,31.58,31.46,31.56,220194.0,25.3153,25.4038,25.3072,25.3877,220194.0
2016-06-02 10:05:00,31.56,31.64,31.55,31.6,201403.0,25.3877,25.452,25.3796,25.4199,201403.0
2016-06-02 10:10:00,31.59,31.6,31.52,31.54,87578.0,25.4118,25.4199,25.3555,25.3716,87578.0
2016-06-02 10:15:00,31.53,31.59,31.53,31.55,128893.0,25.3635,25.4118,25.3635,25.3796,128893.0
2016-06-02 10:20:00,31.55,31.6,31.53,31.59,141279.0,25.3796,25.4199,25.3635,25.4118,141279.0
2016-06-02 10:25:00,31.59,31.66,31.59,31.64,379443.0,25.4118,25.4681,25.4118,25.452,379443.0
2016-06-02 10:30:00,31.64,31.67,31.61,31.64,198944.0,25.452,25.4762,25.4279,25.452,198944.0
2016-06-02 10:35:00,31.64,31.67,31.61,31.61,132880.0,25.452,25.4762,25.4279,25.4279,132880.0
2016-06-02 10:40:00,31.62,31.63,31.58,31.58,120983.0,25.4359,25.444,25.4038,25.4038,120983.0
2016-06-02 10:45:00,31.59,31.61,31.58,31.61,85106.0,25.4118,25.4279,25.4038,25.4279,85106.0
2016-06-02 10:50:00,31.6,31.61,31.58,31.61,115378.0,25.4199,25.4279,25.4038,25.4279,115378.0
2016-06-02 10:55:00,31.61,31.63,31.59,31.63,102816.0,25.4279,25.444,25.4118,25.444,102816.0
2016-06-02 11:00:00,31.63,31.69,31.62,31.68,237252.0,25.444,25.4923,25.4359,25.4842,237252.0
2016-06-02 11:05:00,31.68,31.71,31.68,31.69,266989.0,25.4842,25.5083,25.4842,25.4923,266989.0
2016-06-02 11:10:00,31.68,31.7,31.67,31.67,110306.0,25.4842,25.5003,25.4762,25.4762,110306.0
2016-06-02 11:15:00,31.68,31.7,31.64,31.65,116000.0,25.4842,25.5003,25.452,25.4601,116000.0
2016-06-02 11:20:00,31.65,31.66,31.61,31.64,139028.0,25.4601,25.4681,25.4279,25.452,139028.0
2016-06-02 11:25:00,31.64,31.68,31.63,31.68,119556.0,25.452,25.4842,25.444,25.4842,119556.0
2016-06-02 11:30:00,31.67,31.68,31.6,31.61,99729.0,25.4762,25.4842,25.4199,25.4279,99729.0
2016-06-02 11:35:00,31.6,31.64,31.6,31.64,94234.0,25.4199,25.452,25.4199,25.452,94234.0
2016-06-02 11:40:00,31.64,31.65,31.61,31.62,96781.0,25.452,25.4601,25.4279,25.4359,96781.0
2016-06-02 11:45:00,31.61,31.65,31.59,31.61,149404.0,25.4279,25.4601,25.4118,25.4279,149404.0
2016-06-02 11:50:00,31.6,31.63,31.6,31.63,62531.0,25.4199,25.444,25.4199,25.444,62531.0
2016-06-02 11:55:00,31.63,31.65,31.63,31.64,63031.0,25.444,25.4601,25.444,25.452,63031.0
2016-06-02 12:00:00,31.64,31.64,31.61,31.62,71343.0,25.452,25.452,25.4279,25.4359,71343.0
2016-06-02 12:05:00,31.63,31.63,31.59,31.6,77452.0,25.444,25.444,25.4118,25.4199,77452.0
2016-06-02 12:10:00,31.6,31.62,31.57,31.58,77259.0,25.4199,25.4359,25.3957,25.4038,77259.0
2016-06-02 12:15:00,31.58,31.59,31.56,31.59,62210.0,25.4038,25.4118,25.3877,25.4118,62210.0
2016-06-02 12:20:00,31.59,31.61,31.58,31.59,78370.0,25.4118,25.4279,25.4038,25.4118,78370.0
2016-06-02 12:25:00,31.6,31.6,31.59,31.6,22542.0,25.4199,25.4199,25.4118,25.4199,22542.0
2016-06-02 12:30:00,31.59,31.6,31.57,31.57,56372.0,25.4118,25.4199,25.3957,25.3957,56372.0
2016-06-02 12:35:00,31.57,31.6,31.57,31.57,63478.0,25.3957,25.4199,25.3957,25.3957,63478.0
2016-06-02 12:40:00,31.58,31.59,31.57,31.58,51369.0,25.4038,25.4118,25.3957,25.4038,51369.0
2016-06-02 12:45:00,31.58,31.6,31.57,31.59,45591.0,25.4038,25.4199,25.3957,25.4118,45591.0
2016-06-02 12:50:00,31.59,31.65,31.59,31.65,75348.0,25.4118,25.4601,25.4118,25.4601,75348.0
2016-06-02 12:55:00,31.65,31.65,31.64,31.65,36170.0,25.4601,25.4601,25.452,25.4601,36170.0
2016-06-02 13:00:00,31.65,31.69,31.64,31.67,132896.0,25.4601,25.4923,25.452,25.4762,132896.0
2016-06-02 13:05:00,31.67,31.67,31.63,31.64,58934.0,25.4762,25.4762,25.444,25.452,58934.0
2016-06-02 13:10:00,31.64,31.64,31.6,31.61,47038.0,25.452,25.452,25.4199,25.4279,47038.0
2016-06-02 13:15:00,31.61,31.62,31.6,31.6,65363.0,25.4279,25.4359,25.4199,25.4199,65363.0
2016-06-02 13:20:00,31.61,31.61,31.59,31.59,47094.0,25.4279,25.4279,25.4118,25.4118,47094.0
2016-06-02 13:25:00,31.59,31.61,31.59,31.61,80905.0,25.4118,25.4279,25.4118,25.4279,80905.0
2016-06-02 13:30:00,31.61,31.62,31.59,31.6,59903.0,25.4279,25.4359,25.4118,25.4199,59903.0
2016-06-02 13:35:00,31.61,31.63,31.6,31.61,51389.0,25.4279,25.444,25.4199,25.4279,51389.0
2016-06-02 13:40:00,31.61,31.62,31.59,31.62,43404.0,25.4279,25.4359,25.4118,25.4359,43404.0
2016-06-02 13:45:00,31.62,31.63,31.6,31.63,40402.0,25.4359,25.444,25.4199,25.444,40402.0
2016-06-02 13:50:00,31.63,31.64,31.61,31.63,87546.0,25.444,25.452,25.4279,25.444,87546.0
2016-06-02 13:55:00,31.63,31.64,31.62,31.63,79002.0,25.444,25.452,25.4359,25.444,79002.0
2016-06-02 14:00:00,31.64,31.68,31.63,31.68,121545.0,25.452,25.4842,25.444,25.4842,121545.0
2016-06-02 14:05:00,31.67,31.69,31.67,31.67,100677.0,25.4762,25.4923,25.4762,25.4762,100677.0
2016-06-02 14:10:00,31.67,31.68,31.65,31.67,91026.0,25.4762,25.4842,25.4601,25.4762,91026.0
2016-06-02 14:15:00,31.67,31.7,31.66,31.7,83910.0,25.4762,25.5003,25.4681,25.5003,83910.0
2016-06-02 14:20:00,31.7,31.72,31.69,31.7,230017.0,25.5003,25.5164,25.4923,25.5003,230017.0
2016-06-02 14:25:00,31.7,31.71,31.67,31.67,99211.0,25.5003,25.5083,25.4762,25.4762,99211.0
2016-06-02 14:30:00,31.68,31.69,31.67,31.68,92553.0,25.4842,25.4923,25.4762,25.4842,92553.0
2016-06-02 14:35:00,31.68,31.68,31.65,31.68,98805.0,25.4842,25.4842,25.4601,25.4842,98805.0
2016-06-02 14:40:00,31.68,31.71,31.67,31.71,140291.0,25.4842,25.5083,25.4762,25.5083,140291.0
2016-06-02 14:45:00,31.71,31.72,31.7,31.72,83177.0,25.5083,25.5164,25.5003,25.5164,83177.0
2016-06-02 14:50:00,31.71,31.72,31.71,31.71,66590.0,25.5083,25.5164,25.5083,25.5083,66590.0
2016-06-02 14:55:00,31.71,31.73,31.7,31.71,182074.0,25.5083,25.5244,25.5003,25.5083,182074.0
2016-06-02 15:00:00,31.71,31.73,31.7,31.72,198708.0,25.5083,25.5244,25.5003,25.5164,198708.0
2016-06-02 15:05:00,31.72,31.74,31.71,31.73,363136.0,25.5164,25.5325,25.5083,25.5244,363136.0
2016-06-02 15:10:00,31.73,31.75,31.72,31.75,195240.0,25.5244,25.5405,25.5164,25.5405,195240.0
2016-06-02 15:15:00,31.75,31.76,31.73,31.74,391058.0,25.5405,25.5486,25.5244,25.5325,391058.0
2016-06-02 15:20:00,31.74,31.75,31.73,31.75,101674.0,25.5325,25.5405,25.5244,25.5405,101674.0
2016-06-02 15:25:00,31.75,31.75,31.73,31.74,149403.0,25.5405,25.5405,25.5244,25.5325,149403.0
2016-06-02 15:30:00,31.74,31.74,31.73,31.74,179987.0,25.5325,25.5325,25.5244,25.5325,179987.0
2016-06-02 15:35:00,31.74,31.74,31.73,31.74,101336.0,25.5325,25.5325,25.5244,25.5325,101336.0
2016-06-02 15:40:00,31.74,31.74,31.72,31.73,261146.0,25.5325,25.5325,25.5164,25.5244,261146.0
2016-06-02 15:45:00,31.73,31.73,31.69,31.69,203009.0,25.5244,25.5244,25.4923,25.4923,203009.0
2016-06-02 15:50:00,31.7,31.73,31.69,31.72,310886.0,25.5003,25.5244,25.4923,25.5164,310886.0
2016-06-02 15:55:00,31.72,31.75,31.71,31.75,1179303.0,25.5164,25.5405,25.5083,25.5405,1179303.0
2016-06-03 09:30:00,31.72,31.74,31.53,31.7,711947.0,25.5164,25.5325,25.3635,25.5003,711947.0
2016-06-03 09:35:00,31.7,31.72,31.61,31.63,190788.0,25.5003,25.5164,25.4279,25.444,190788.0
2016-06-03 09:40:00,31.64,31.66,31.57,31.65,401952.0,25.452,25.4681,25.3957,25.4601,401952.0
2016-06-03 09:45:00,31.65,31.67,31.6,31.66,354764.0,25.4601,25.4762,25.4199,25.4681,354764.0
2016-06-03 09:50:00,31.66,31.66,31.59,31.65,221994.0,25.4681,25.4681,25.4118,25.4601,221994.0
2016-06-03 09:55:00,31.65,31.65,31.59,31.64,213159.0,25.4601,25.4601,25.4118,25.452,213159.0
2016-06-03 10:00:00,31.63,31.64,31.58,31.6,414032.0,25.444,25.452,25.4038,25.4199,414032.0
2016-06-03 10:05:00,31.59,31.6,31.5,31.53,442713.0,25.4118,25.4199,25.3394,25.3635,442713.0
2016-06-03 10:10:00,31.52,31.57,31.51,31.57,300455.0,25.3555,25.3957,25.3475,25.3957,300455.0
2016-06-03 10:15:00,31.57,31.57,31.52,31.53,289872.0,25.3957,25.3957,25.3555,25.3635,289872.0
2016-06-03 10:20:00,31.53,31.54,31.49,31.52,215214.0,25.3635,25.3716,25.3314,25.3555,215214.0
2016-06-03 10:25:00,31.52,31.55,31.51,31.53,200569.0,25.3555,25.3796,25.3475,25.3635,200569.0
2016-06-03 10:30:00,31.53,31.58,31.52,31.57,259010.0,25.3635,25.4038,25.3555,25.3957,259010.0
2016-06-03 10:35:00,31.57,31.6,31.56,31.58,155080.0,25.3957,25.4199,25.3877,25.4038,155080.0
2016-06-03 10:40:00,31.58,31.59,31.54,31.55,155672.0,25.4038,25.4118,25.3716,25.3796,155672.0
2016-06-03 10:45:00,31.55,31.58,31.53,31.58,198644.0,25.3796,25.4038,25.3635,25.4038,198644.0
2016-06-03 10:50:00,31.57,31.59,31.55,31.55,109777.0,25.3957,25.4118,25.3796,25.3796,109777.0
2016-06-03 10:55:00,31.55,31.57,31.52,31.52,144359.0,25.3796,25.3957,25.3555,25.3555,144359.0
2016-06-03 11:00:00,31.52,31.54,31.5,31.51,238739.0,25.3555,25.3716,25.3394,25.3475,238739.0
2016-06-03 11:05:00,31.51,31.52,31.47,31.47,143377.0,25.3475,25.3555,25.3153,25.3153,143377.0
2016-06-03 11:10:00,31.46,31.48,31.46,31.47,147759.0,25.3072,25.3233,25.3072,25.3153,147759.0
2016-06-03 11:15:00,31.46,31.47,31.44,31.46,134912.0,25.3072,25.3153,25.2912,25.3072,134912.0
2016-06-03 11:20:00,31.46,31.52,31.46,31.48,220540.0,25.3072,25.3555,25.3072,25.3233,220540.0
2016-06-03 11:25:00,31.48,31.53,31.47,31.53,185152.0,25.3233,25.3635,25.3153,25.3635,185152.0
2016-06-03 11:30:00,31.53,31.57,31.51,31.57,127182.0,25.3635,25.3957,25.3475,25.3957,127182.0
2016-06-03 11:35:00,31.57,31.57,31.5,31.54,143356.0,25.3957,25.3957,25.3394,25.3716,143356.0
2016-06-03 11:40:00,31.54,31.58,31.53,31.56,185077.0,25.3716,25.4038,25.3635,25.3877,185077.0
2016-06-03 11:45:00,31.57,31.58,31.54,31.54,74768.0,25.3957,25.4038,25.3716,25.3716,74768.0
2016-06-03 11:50:00,31.55,31.57,31.54,31.54,120583.0,25.3796,25.3957,25.3716,25.3716,120583.0
2016-06-03 11:55:00,31.55,31.59,31.53,31.57,113014.0,25.3796,25.4118,25.3635,25.3957,113014.0
2016-06-03 12:00:00,31.58,31.6,31.55,31.56,209082.0,25.4038,25.4199,25.3796,25.3877,209082.0
2016-06-03 12:05:00,31.56,31.56,31.53,31.53,103492.0,25.3877,25.3877,25.3635,25.3635,103492.0
2016-06-03 12:10:00,31.54,31.55,31.53,31.55,82690.0,25.3716,25.3796,25.3635,25.3796,82690.0
2016-06-03 12:15:00,31.55,31.56,31.51,31.52,137066.0,25.3796,25.3877,25.3475,25.3555,137066.0
2016-06-03 12:20:00,31.52,31.54,31.51,31.54,87439.0,25.3555,25.3716,25.3475,25.3716,87439.0
2016-06-03 12:25:00,31.53,31.54,31.49,31.51,173226.0,25.3635,25.3716,25.3314,25.3475,173226.0
2016-06-03 12:30:00,31.51,31.52,31.49,31.5,92087.0,25.3475,25.3555,25.3314,25.3394,92087.0
2016-06-03 12:35:00,31.51,31.51,31.47,31.49,173154.0,25.3475,25.3475,25.3153,25.3314,173154.0
2016-06-03 12:40:00,31.49,31.5,31.44,31.45,221347.0,25.3314,25.3394,25.2912,25.2992,221347.0
2016-06-03 12:45:00,31.44,31.45,31.4,31.41,146254.0,25.2912,25.2992,25.259,25.267,146254.0
2016-06-03 12:50:00,31.4,31.42,31.39,31.42,337513.0,25.259,25.2751,25.2509,25.2751,337513.0
2016-06-03 12:55:00,31.42,31.46,31.41,31.44,144851.0,25.2751,25.3072,25.267,25.2912,144851.0
2016-06-03 13:00:00,31.44,31.47,31.43,31.47,69389.0,25.2912,25.3153,25.2831,25.3153,69389.0
2016-06-03 13:05:00,31.47,31.51,31.45,31.51,219373.0,25.3153,25.3475,25.2992,25.3475,219373.0
2016-06-03 13:10:00,31.51,31.52,31.49,31.51,88806.0,25.3475,25.3555,25.3314,25.3475,88806.0
2016-06-03 13:15:00,31.5,31.51,31.49,31.5,61068.0,25.3394,25.3475,25.3314,25.3394,61068.0
2016-06-03 13:20:00,31.51,31.53,31.5,31.52,99435.0,25.3475,25.3635,25.3394,25.3555,99435.0
2016-06-03 13:25:00,31.52,31.53,31.49,31.5,82201.0,25.3555,25.3635,25.3314,25.3394,82201.0
2016-06-03 13:30:00,31.5,31.51,31.48,31.49,131354.0,25.3394,25.3475,25.3233,25.3314,131354.0
2016-06-03 13:35:00,31.48,31.5,31.46,31.5,110203.0,25.3233,25.3394,25.3072,25.3394,110203.0
2016-06-03 13:40:00,31.49,31.54,31.49,31.54,73813.0,25.3314,25.3716,25.3314,25.3716,73813.0
2016-06-03 13:45:00,31.54,31.55,31.53,31.53,80929.0,25.3716,25.3796,25.3635,25.3635,80929.0
2016-06-03 13:50:00,31.53,31.55,31.51,31.52,113399.0,25.3635,25.3796,25.3475,25.3555,113399.0
2016-06-03 13:55:00,31.52,31.56,31.51,31.56,69703.0,25.3555,25.3877,25.3475,25.3877,69703.0
2016-06-03 14:00:00,31.55,31.56,31.52,31.55,108322.0,25.3796,25.3877,25.3555,25.3796,108322.0
2016-06-03 14:05:00,31.55,31.55,31.52,31.55,69397.0,25.3796,25.3796,25.3555,25.3796,69397.0
2016-06-03 14:10:00,31.55,31.55,31.52,31.52,58108.0,25.3796,25.3796,25.3555,25.3555,58108.0
2016-06-03 14:15:00,31.52,31.54,31.5,31.54,65121.0,25.3555,25.3716,25.3394,25.3716,65121.0
2016-06-03 14:20:00,31.53,31.56,31.52,31.54,121861.0,25.3635,25.3877,25.3555,25.3716,121861.0
2016-06-03 14:25:00,31.55,31.59,31.54,31.57,88133.0,25.3796,25.4118,25.3716,25.3957,88133.0
2016-06-03 14:30:00,31.57,31.59,31.56,31.59,77613.0,25.3957,25.4118,25.3877,25.4118,77613.0
2016-06-03 14:35:00,31.59,31.63,31.58,31.62,131884.0,25.4118,25.444,25.4038,25.4359,131884.0
2016-06-03 14:40:00,31.62,31.63,31.6,31.62,101427.0,25.4359,25.444,25.4199,25.4359,101427.0
2016-06-03 14:45:00,31.62,31.65,31.61,31.62,128799.0,25.4359,25.4601,25.4279,25.4359,128799.0
2016-06-03 14:50:00,31.62,31.66,31.6,31.64,166148.0,25.4359,25.4681,25.4199,25.452,166148.0
2016-06-03 14:55:00,31.64,31.65,31.62,31.65,85616.0,25.452,25.4601,25.4359,25.4601,85616.0
2016-06-03 15:00:00,31.65,31.65,31.6,31.63,173330.0,25.4601,25.4601,25.4199,25.444,173330.0
2016-06-03 15:05:00,31.63,31.63,31.6,31.63,134959.0,25.444,25.444,25.4199,25.444,134959.0
2016-06-03 15:10:00,31.62,31.64,31.61,31.64,266010.0,25.4359,25.452,25.4279,25.452,266010.0
2016-06-03 15:15:00,31.64,31.64,31.6,31.6,105623.0,25.452,25.452,25.4199,25.4199,105623.0
2016-06-03 15:20:00,31.6,31.64,31.59,31.64,113520.0,25.4199,25.452,25.4118,25.452,113520.0
2016-06-03 15:25:00,31.64,31.65,31.63,31.63,69028.0,25.452,25.4601,25.444,25.444,69028.0
2016-06-03 15:30:00,31.64,31.64,31.62,31.63,67705.0,25.452,25.452,25.4359,25.444,67705.0
2016-06-03 15:35:00,31.63,31.64,31.62,31.64,81558.0,25.444,25.452,25.4359,25.452,81558.0
2016-06-03 15:40:00,31.64,31.66,31.62,31.66,213300.0,25.452,25.4681,25.4359,25.4681,213300.0
2016-06-03 15:45:00,31.65,31.65,31.62,31.64,376896.0,25.4601,25.4601,25.4359,25.452,376896.0
2016-06-03 15:50:00,31.64,31.67,31.64,31.66,286782.0,25.452,25.4762,25.452,25.4681,286782.0
2016-06-03 15:55:00,31.66,31.66,31.61,31.62,771143.0,25.4681,25.4681,25.4279,25.4359,771143.0
2016-06-06 09:30:00,31.64,31.73,31.62,31.73,754384.0,25.452,25.5244,25.4359,25.5244,754384.0
2016-06-06 09:35:00,31.73,31.74,31.67,31.7,540819.0,25.5244,25.5325,25.4762,25.5003,540819.0
2016-06-06 09:40:00,31.7,31.79,31.69,31.78,525634.0,25.5003,25.5727,25.4923,25.5647,525634.0
2016-06-06 09:45:00,31.78,31.82,31.76,31.78,388881.0,25.5647,25.5968,25.5486,25.5647,388881.0
2016-06-06 09:50:00,31.78,31.81,31.77,31.81,395006.0,25.5647,25.5888,25.5566,25.5888,395006.0
2016-06-06 09:55:00,31.81,31.81,31.77,31.8,302903.0,25.5888,25.5888,25.5566,25.5807,302903.0
2016-06-06 10:00:00,31.8,31.81,31.79,31.8,276524.0,25.5807,25.5888,25.5727,25.5807,276524.0
2016-06-06 10:05:00,31.79,31.8,31.78,31.79,83578.0,25.5727,25.5807,25.5647,25.5727,83578.0
2016-06-06 10:10:00,31.79,31.79,31.72,31.72,123362.0,25.5727,25.5727,25.5164,25.5164,123362.0
2016-06-06 10:15:00,31.73,31.78,31.72,31.76,173976.0,25.5244,25.5647,25.5164,25.5486,173976.0
2016-06-06 10:20:00,31.76,31.76,31.74,31.75,159473.0,25.5486,25.5486,25.5325,25.5405,159473.0
2016-06-06 10:25:00,31.75,31.75,31.71,31.71,95090.0,25.5405,25.5405,25.5083,25.5083,95090.0
2016-06-06 10:30:00,31.71,31.74,31.71,31.74,136290.0,25.5083,25.5325,25.5083,25.5325,136290.0
2016-06-06 10:35:00,31.74,31.76,31.73,31.73,200648.0,25.5325,25.5486,25.5244,25.5244,200648.0
2016-06-06 10:40:00,31.74,31.77,31.72,31.77,126916.0,25.5325,25.5566,25.5164,25.5566,126916.0
2016-06-06 10:45:00,31.77,31.77,31.73,31.75,161734.0,25.5566,25.5566,25.5244,25.5405,161734.0
2016-06-06 10:50:00,31.76,31.76,31.73,31.74,140375.0,25.5486,25.5486,25.5244,25.5325,140375.0
2016-06-06 10:55:00,31.75,31.76,31.73,31.76,124757.0,25.5405,25.5486,25.5244,25.5486,124757.0
2016-06-06 11:00:00,31.75,31.78,31.75,31.76,217612.0,25.5405,25.5647,25.5405,25.5486,217612.0
2016-06-06 11:05:00,31.75,31.76,31.74,31.75,180668.0,25.5405,25.5486,25.5325,25.5405,180668.0
2016-06-06 11:10:00,31.75,31.76,31.73,31.75,126934.0,25.5405,25.5486,25.5244,25.5405,126934.0
2016-06-06 11:15:00,31.76,31.76,31.72,31.73,178634.0,25.5486,25.5486,25.5164,25.5244,178634.0
2016-06-06 11:20:00,31.73,31.74,31.7,31.71,124770.0,25.5244,25.5325,25.5003,25.5083,124770.0
2016-06-06 11:25:00,31.71,31.72,31.7,31.72,120615.0,25.5083,25.5164,25.5003,25.5164,120615.0
2016-06-06 11:30:00,31.71,31.72,31.69,31.7,178824.0,25.5083,25.5164,25.4923,25.5003,178824.0
2016-06-06 11:35:00,31.69,31.7,31.64,31.67,190796.0,25.4923,25.5003,25.452,25.4762,190796.0
2016-06-06 11:40:00,31.67,31.7,31.66,31.69,84862.0,25.4762,25.5003,25.4681,25.4923,84862.0
2016-06-06 11:45:00,31.69,31.7,31.68,31.69,76677.0,25.4923,25.5003,25.4842,25.4923,76677.0
2016-06-06 11:50:00,31.68,31.7,31.68,31.68,98025.0,25.4842,25.5003,25.4842,25.4842,98025.0
2016-06-06 11:55:00,31.69,31.69,31.65,31.65,184363.0,25.4923,25.4923,25.4601,25.4601,184363.0
2016-06-06 12:00:00,31.66,31.67,31.65,31.67,81642.0,25.4681,25.4762,25.4601,25.4762,81642.0
2016-06-06 12:05:00,31.66,31.67,31.65,31.65,69614.0,25.4681,25.4762,25.4601,25.4601,69614.0
2016-06-06 12:10:00,31.65,31.67,31.64,31.67,146483.0,25.4601,25.4762,25.452,25.4762,146483.0
2016-06-06 12:15:00,31.67,31.67,31.65,31.66,76748.0,25.4762,25.4762,25.4601,25.4681,76748.0
2016-06-06 12:20:00,31.66,31.66,31.65,31.66,65773.0,25.4681,25.4681,25.4601,25.4681,65773.0
2016-06-06 12:25:00,31.66,31.67,31.63,31.67,167728.0,25.4681,25.4762,25.444,25.4762,167728.0
2016-06-06 12:30:00,31.67,31.7,31.64,31.69,209461.0,25.4762,25.5003,25.452,25.4923,209461.0
2016-06-06 12:35:00,31.69,31.71,31.66,31.67,82564.0,25.4923,25.5083,25.4681,25.4762,82564.0
2016-06-06 12:40:00,31.67,31.7,31.66,31.7,87543.0,25.4762,25.5003,25.4681,25.5003,87543.0
2016-06-06 12:45:00,31.7,31.71,31.67,31.67,137433.0,25.5003,25.5083,25.4762,25.4762,137433.0
2016-06-06 12:50:00,31.67,31.68,31.58,31.61,323535.0,25.4762,25.4842,25.4038,25.4279,323535.0
2016-06-06 12:55:00,31.61,31.63,31.58,31.63,119008.0,25.4279,25.444,25.4038,25.444,119008.0
2016-06-06 13:00:00,31.62,31.63,31.61,31.61,51480.0,25.4359,25.444,25.4279,25.4279,51480.0
2016-06-06 13:05:00,31.62,31.64,31.61,31.63,92149.0,25.4359,25.452,25.4279,25.444,92149.0
2016-06-06 13:10:00,31.64,31.66,31.63,31.65,79638.0,25.452,25.4681,25.444,25.4601,79638.0
2016-06-06 13:15:00,31.65,31.66,31.64,31.65,39756.0,25.4601,25.4681,25.452,25.4601,39756.0
2016-06-06 13:20:00,31.65,31.66,31.64,31.66,25444.0,25.4601,25.4681,25.452,25.4681,25444.0
2016-06-06 13:25:00,31.66,31.66,31.65,31.66,32644.0,25.4681,25.4681,25.4601,25.4681,32644.0
2016-06-06 13:30:00,31.66,31.66,31.64,31.66,73535.0,25.4681,25.4681,25.452,25.4681,73535.0
2016-06-06 13:35:00,31.65,31.67,31.64,31.64,114335.0,25.4601,25.4762,25.452,25.452,114335.0
2016-06-06 13:40:00,31.64,31.65,31.62,31.62,85682.0,25.452,25.4601,25.4359,25.4359,85682.0
2016-06-06 13:45:00,31.63,31.63,31.62,31.63,43168.0,25.444,25.444,25.4359,25.444,43168.0
2016-06-06 13:50:00,31.63,31.68,31.62,31.68,124416.0,25.444,25.4842,25.4359,25.4842,124416.0
2016-06-06 13:55:00,31.67,31.71,31.67,31.68,354867.0,25.4762,25.5083,25.4762,25.4842,354867.0
2016-06-06 14:00:00,31.67,31.69,31.67,31.68,71649.0,25.4762,25.4923,25.4762,25.4842,71649.0
2016-06-06 14:05:00,31.69,31.71,31.69,31.69,132365.0,25.4923,25.5083,25.4923,25.4923,132365.0
2016-06-06 14:10:00,31.7,31.71,31.69,31.71,63896.0,25.5003,25.5083,25.4923,25.5083,63896.0
2016-06-06 14:15:00,31.71,31.74,31.71,31.73,174464.0,25.5083,25.5325,25.5083,25.5244,174464.0
2016-06-06 14:20:00,31.73,31.76,31.72,31.75,133091.0,25.5244,25.5486,25.5164,25.5405,133091.0
2016-06-06 14:25:00,31.76,31.78,31.75,31.77,165230.0,25.5486,25.5647,25.5405,25.5566,165230.0
2016-06-06 14:30:00,31.77,31.77,31.73,31.74,129571.0,25.5566,25.5566,25.5244,25.5325,129571.0
2016-06-06 14:35:00,31.75,31.76,31.74,31.76,83837.0,25.5405,25.5486,25.5325,25.5486,83837.0
2016-06-06 14:40:00,31.75,31.76,31.73,31.76,99014.0,25.5405,25.5486,25.5244,25.5486,99014.0
2016-06-06 14:45:00,31.76,31.76,31.74,31.75,112037.0,25.5486,25.5486,25.5325,25.5405,112037.0
2016-06-06 14:50:00,31.75,31.78,31.74,31.76,106937.0,25.5405,25.5647,25.5325,25.5486,106937.0
2016-06-06 14:55:00,31.76,31.77,31.75,31.76,69209.0,25.5486,25.5566,25.5405,25.5486,69209.0
2016-06-06 15:00:00,31.76,31.78,31.75,31.76,132644.0,25.5486,25.5647,25.5405,25.5486,132644.0
2016-06-06 15:05:00,31.76,31.77,31.74,31.75,169451.0,25.5486,25.5566,25.5325,25.5405,169451.0
2016-06-06 15:10:00,31.76,31.77,31.75,31.77,98552.0,25.5486,25.5566,25.5405,25.5566,98552.0
2016-06-06 15:15:00,31.77,31.78,31.72,31.74,169125.0,25.5566,25.5647,25.5164,25.5325,169125.0
2016-06-06 15:20:00,31.74,31.74,31.71,31.71,91386.0,25.5325,25.5325,25.5083,25.5083,91386.0
2016-06-06 15:25:00,31.72,31.73,31.7,31.71,194677.0,25.5164,25.5244,25.5003,25.5083,194677.0
2016-06-06 15:30:00,31.71,31.71,31.69,31.7,230068.0,25.5083,25.5083,25.4923,25.5003,230068.0
2016-06-06 15:35:00,31.7,31.71,31.69,31.69,304199.0,25.5003,25.5083,25.4923,25.4923,304199.0
2016-06-06 15:40:00,31.69,31.7,31.68,31.7,226698.0,25.4923,25.5003,25.4842,25.5003,226698.0
2016-06-06 15:45:00,31.7,31.72,31.69,31.7,286098.0,25.5003,25.5164,25.4923,25.5003,286098.0
2016-06-06 15:50:00,31.7,31.7,31.67,31.67,251395.0,25.5003,25.5003,25.4762,25.4762,251395.0
2016-06-06 15:55:00,31.68,31.69,31.65,31.68,930342.0,25.4842,25.4923,25.4601,25.4842,930342.0
2016-06-07 09:30:00,31.75,31.84,31.7,31.83,753930.0,25.5405,25.6129,25.5003,25.6049,753930.0
2016-06-07 09:35:00,31.84,31.89,31.81,31.88,434393.0,25.6129,25.6531,25.5888,25.6451,434393.0
2016-06-07 09:40:00,31.88,31.92,31.86,31.92,498503.0,25.6451,25.6773,25.629,25.6773,498503.0
2016-06-07 09:45:00,31.92,31.96,31.91,31.93,869505.0,25.6773,25.7095,25.6692,25.6853,869505.0
2016-06-07 09:50:00,31.93,31.93,31.88,31.9,565513.0,25.6853,25.6853,25.6451,25.6612,565513.0
2016-06-07 09:55:00,31.9,31.96,31.89,31.91,649083.0,25.6612,25.7095,25.6531,25.6692,649083.0
2016-06-07 10:00:00,31.9,31.92,31.87,31.88,188345.0,25.6612,25.6773,25.6371,25.6451,188345.0
2016-06-07 10:05:00,31.88,31.88,31.85,31.87,115526.0,25.6451,25.6451,25.621,25.6371,115526.0
2016-06-07 10:10:00,31.87,31.96,31.87,31.92,229344.0,25.6371,25.7095,25.6371,25.6773,229344.0
2016-06-07 10:15:00,31.92,31.93,31.87,31.9,142499.0,25.6773,25.6853,25.6371,25.6612,142499.0
2016-06-07 10:20:00,31.9,31.95,31.88,31.95,362466.0,25.6612,25.7014,25.6451,25.7014,362466.0
2016-06-07 10:25:00,31.95,32.0,31.94,32.0,551884.0,25.7014,25.7416,25.6934,25.7416,551884.0
2016-06-07 10:30:00,32.0,32.02,31.94,31.94,1332806.0,25.7416,25.7577,25.6934,25.6934,1332806.0
2016-06-07 10:35:00,31.94,31.97,31.9,31.91,225327.0,25.6934,25.7175,25.6612,25.6692,225327.0
2016-06-07 10:40:00,31.9,31.92,31.89,31.91,295513.0,25.6612,25.6773,25.6531,25.6692,295513.0
2016-06-07 10:45:00,31.91,31.91,31.85,31.89,189122.0,25.6692,25.6692,25.621,25.6531,189122.0
2016-06-07 10:50:00,31.89,31.89,31.86,31.89,250692.0,25.6531,25.6531,25.629,25.6531,250692.0
2016-06-07 10:55:00,31.89,31.9,31.88,31.89,84023.0,25.6531,25.6612,25.6451,25.6531,84023.0
2016-06-07 11:00:00,31.9,31.91,31.89,31.9,164436.0,25.6612,25.6692,25.6531,25.6612,164436.0
2016-06-07 11:05:00,31.9,31.94,31.9,31.93,112313.0,25.6612,25.6934,25.6612,25.6853,112313.0
2016-06-07 11:10:00,31.94,31.95,31.9,31.91,206059.0,25.6934,25.7014,25.6612,25.6692,206059.0
2016-06-07 11:15:00,31.9,31.93,31.89,31.93,106755.0,25.6612,25.6853,25.6531,25.6853,106755.0
2016-06-07 11:20:00,31.93,31.93,31.9,31.91,83155.0,25.6853,25.6853,25.6612,25.6692,83155.0
2016-06-07 11:25:00,31.91,31.93,31.89,31.93,102006.0,25.6692,25.6853,25.6531,25.6853,102006.0
2016-06-07 11:30:00,31.93,31.94,31.91,31.93,91462.0,25.6853,25.6934,25.6692,25.6853,91462.0
2016-06-07 11:35:00,31.93,31.93,31.89,31.89,149762.0,25.6853,25.6853,25.6531,25.6531,149762.0
2016-06-07 11:40:00,31.9,31.9,31.89,31.9,58502.0,25.6612,25.6612,25.6531,25.6612,58502.0
2016-06-07 11:45:00,31.89,31.9,31.89,31.9,69975.0,25.6531,25.6612,25.6531,25.6612,69975.0
2016-06-07 11:50:00,31.89,31.9,31.87,31.88,121098.0,25.6531,25.6612,25.6371,25.6451,121098.0
2016-06-07 11:55:00,31.88,31.9,31.87,31.9,110415.0,25.6451,25.6612,25.6371,25.6612,110415.0
2016-06-07 12:00:00,31.9,31.91,31.89,31.9,114823.0,25.6612,25.6692,25.6531,25.6612,114823.0
2016-06-07 12:05:00,31.9,31.91,31.89,31.89,77985.0,25.6612,25.6692,25.6531,25.6531,77985.0
2016-06-07 12:10:00,31.9,31.93,31.89,31.91,158889.0,25.6612,25.6853,25.6531,25.6692,158889.0
2016-06-07 12:15:00,31.91,31.92,31.89,31.9,72389.0,25.6692,25.6773,25.6531,25.6612,72389.0
2016-06-07 12:20:00,31.9,31.93,31.89,31.93,154246.0,25.6612,25.6853,25.6531,25.6853,154246.0
2016-06-07 12:25:00,31.93,31.94,31.92,31.94,123381.0,25.6853,25.6934,25.6773,25.6934,123381.0
2016-06-07 12:30:00,31.94,31.94,31.93,31.94,90882.0,25.6934,25.6934,25.6853,25.6934,90882.0
2016-06-07 12:35:00,31.93,31.94,31.92,31.93,83347.0,25.6853,25.6934,25.6773,25.6853,83347.0
2016-06-07 12:40:00,31.94,31.97,31.93,31.96,139636.0,25.6934,25.7175,25.6853,25.7095,139636.0
2016-06-07 12:45:00,31.96,32.0,31.95,31.99,276363.0,25.7095,25.7416,25.7014,25.7336,276363.0
2016-06-07 12:50:00,31.98,31.99,31.97,31.97,99395.0,25.7255,25.7336,25.7175,25.7175,99395.0
2016-06-07 12:55:00,31.97,31.99,31.96,31.99,135022.0,25.7175,25.7336,25.7095,25.7336,135022.0
2016-06-07 13:00:00,31.99,31.99,31.98,31.99,44663.0,25.7336,25.7336,25.7255,25.7336,44663.0
2016-06-07 13:05:00,31.99,32.0,31.98,32.0,89851.0,25.7336,25.7416,25.7255,25.7416,89851.0
2016-06-07 13:10:00,32.0,32.0,31.94,31.95,149735.0,25.7416,25.7416,25.6934,25.7014,149735.0
2016-06-07 13:15:00,31.94,31.97,31.93,31.96,176468.0,25.6934,25.7175,25.6853,25.7095,176468.0
2016-06-07 13:20:00,31.97,31.98,31.96,31.98,49610.0,25.7175,25.7255,25.7095,25.7255,49610.0
2016-06-07 13:25:00,31.98,31.98,31.94,31.95,174095.0,25.7255,25.7255,25.6934,25.7014,174095.0
2016-06-07 13:30:00,31.95,31.95,31.94,31.95,66076.0,25.7014,25.7014,25.6934,25.7014,66076.0
2016-06-07 13:35:00,31.94,31.95,31.92,31.92,104911.0,25.6934,25.7014,25.6773,25.6773,104911.0
2016-06-07 13:40:00,31.92,31.93,31.91,31.92,247141.0,25.6773,25.6853,25.6692,25.6773,247141.0
2016-06-07 13:45:00,31.91,31.92,31.91,31.92,40924.0,25.6692,25.6773,25.6692,25.6773,40924.0
2016-06-07 13:50:00,31.92,31.92,31.89,31.91,148381.0,25.6773,25.6773,25.6531,25.6692,148381.0
2016-06-07 13:55:00,31.91,31.91,31.9,31.9,43409.0,25.6692,25.6692,25.6612,25.6612,43409.0
2016-06-07 14:00:00,31.91,31.91,31.89,31.91,108510.0,25.6692,25.6692,25.6531,25.6692,108510.0
2016-06-07 14:05:00,31.91,31.94,31.9,31.94,95928.0,25.6692,25.6934,25.6612,25.6934,95928.0
2016-06-07 14:10:00,31.94,31.95,31.92,31.92,100332.0,25.6934,25.7014,25.6773,25.6773,100332.0
2016-06-07 14:15:00,31.92,31.96,31.92,31.95,324785.0,25.6773,25.7095,25.6773,25.7014,324785.0
2016-06-07 14:20:00,31.95,31.97,31.94,31.96,184956.0,25.7014,25.7175,25.6934,25.7095,184956.0
2016-06-07 14:25:00,31.96,31.99,31.95,31.96,126804.0,25.7095,25.7336,25.7014,25.7095,126804.0
2016-06-07 14:30:00,31.96,31.96,31.95,31.96,26414.0,25.7095,25.7095,25.7014,25.7095,26414.0
2016-06-07 14:35:00,31.96,31.96,31.93,31.95,111040.0,25.7095,25.7095,25.6853,25.7014,111040.0
2016-06-07 14:40:00,31.94,31.95,31.94,31.95,50695.0,25.6934,25.7014,25.6934,25.7014,50695.0
2016-06-07 14:45:00,31.94,31.96,31.94,31.94,148483.0,25.6934,25.7095,25.6934,25.6934,148483.0
2016-06-07 14:50:00,31.94,31.96,31.94,31.96,57934.0,25.6934,25.7095,25.6934,25.7095,57934.0
2016-06-07 14:55:00,31.96,31.96,31.94,31.95,65955.0,25.7095,25.7095,25.6934,25.7014,65955.0
2016-06-07 15:00:00,31.95,31.95,31.93,31.94,112115.0,25.7014,25.7014,25.6853,25.6934,112115.0
2016-06-07 15:05:00,31.94,31.96,31.93,31.94,132291.0,25.6934,25.7095,25.6853,25.6934,132291.0
2016-06-07 15:10:00,31.93,31.94,31.92,31.92,68545.0,25.6853,25.6934,25.6773,25.6773,68545.0
2016-06-07 15:15:00,31.92,31.94,31.91,31.94,138923.0,25.6773,25.6934,25.6692,25.6934,138923.0
2016-06-07 15:20:00,31.94,31.95,31.93,31.94,93103.0,25.6934,25.7014,25.6853,25.6934,93103.0
2016-06-07 15:25:00,31.94,31.96,31.93,31.94,184186.0,25.6934,25.7095,25.6853,25.6934,184186.0
2016-06-07 15:30:00,31.94,31.95,31.93,31.94,99239.0,25.6934,25.7014,25.6853,25.6934,99239.0
2016-06-07 15:35:00,31.94,31.95,31.9,31.92,157694.0,25.6934,25.7014,25.6612,25.6773,157694.0
2016-06-07 15:40:00,31.91,31.92,31.89,31.89,101267.0,25.6692,25.6773,25.6531,25.6531,101267.0
2016-06-07 15:45:00,31.89,31.9,31.86,31.86,449180.0,25.6531,25.6612,25.629,25.629,449180.0
2016-06-07 15:50:00,31.86,31.87,31.85,31.86,495000.0,25.629,25.6371,25.621,25.629,495000.0
2016-06-07 15:55:00,31.87,31.9,31.84,31.89,1414010.0,25.6371,25.6612,25.6129,25.6531,1414010.0
2016-06-08 09:30:00,31.8,31.97,31.79,31.92,397518.0,25.5807,25.7175,25.5727,25.6773,397518.0
2016-06-08 09:35:00,31.92,31.95,31.87,31.93,147824.0,25.6773,25.7014,25.6371,25.6853,147824.0
2016-06-08 09:40:00,31.94,31.95,31.9,31.93,190982.0,25.6934,25.7014,25.6612,25.6853,190982.0
2016-06-08 09:45:00,31.93,31.97,31.9,31.97,145798.0,25.6853,25.7175,25.6612,25.7175,145798.0
2016-06-08 09:50:00,31.97,32.0,31.96,31.98,199202.0,25.7175,25.7416,25.7095,25.7255,199202.0
2016-06-08 09:55:00,31.98,32.0,31.97,32.0,361374.0,25.7255,25.7416,25.7175,25.7416,361374.0
2016-06-08 10:00:00,32.0,32.0,31.94,31.98,293102.0,25.7416,25.7416,25.6934,25.7255,293102.0
2016-06-08 10:05:00,31.98,31.99,31.95,31.96,259558.0,25.7255,25.7336,25.7014,25.7095,259558.0
2016-06-08 10:10:00,31.96,31.97,31.91,31.93,251847.0,25.7095,25.7175,25.6692,25.6853,251847.0
2016-06-08 10:15:00,31.93,31.93,31.85,31.89,231960.0,25.6853,25.6853,25.621,25.6531,231960.0
2016-06-08 10:20:00,31.89,31.91,31.86,31.87,143241.0,25.6531,25.6692,25.629,25.6371,143241.0
2016-06-08 10:25:00,31.87,31.88,31.86,31.88,81881.0,25.6371,25.6451,25.629,25.6451,81881.0
2016-06-08 10:30:00,31.87,31.9,31.86,31.89,155009.0,25.6371,25.6612,25.629,25.6531,155009.0
2016-06-08 10:35:00,31.89,31.92,31.88,31.92,81560.0,25.6531,25.6773,25.6451,25.6773,81560.0
2016-06-08 10:40:00,31.91,31.93,31.89,31.92,65607.0,25.6692,25.6853,25.6531,25.6773,65607.0
2016-06-08 10:45:00,31.93,31.95,31.92,31.94,78538.0,25.6853,25.7014,25.6773,25.6934,78538.0
2016-06-08 10:50:00,31.95,31.95,31.94,31.95,76435.0,25.7014,25.7014,25.6934,25.7014,76435.0
2016-06-08 10:55:00,31.95,31.97,31.94,31.96,141542.0,25.7014,25.7175,25.6934,25.7095,141542.0
2016-06-08 11:00:00,31.96,31.96,31.92,31.93,110972.0,25.7095,25.7095,25.6773,25.6853,110972.0
2016-06-08 11:05:00,31.94,31.94,31.88,31.91,103729.0,25.6934,25.6934,25.6451,25.6692,103729.0
2016-06-08 11:10:00,31.91,31.92,31.88,31.9,183285.0,25.6692,25.6773,25.6451,25.6612,183285.0
2016-06-08 11:15:00,31.9,31.93,31.89,31.91,106013.0,25.6612,25.6853,25.6531,25.6692,106013.0
2016-06-08 11:20:00,31.92,31.93,31.91,31.93,50724.0,25.6773,25.6853,25.6692,25.6853,50724.0
2016-06-08 11:25:00,31.93,31.97,31.92,31.95,77649.0,25.6853,25.7175,25.6773,25.7014,77649.0
2016-06-08 11:30:00,31.95,31.99,31.95,31.98,113915.0,25.7014,25.7336,25.7014,25.7255,113915.0
2016-06-08 11:35:00,31.98,32.0,31.97,31.99,164250.0,25.7255,25.7416,25.7175,25.7336,164250.0
2016-06-08 11:40:00,31.99,32.0,31.97,31.97,104223.0,25.7336,25.7416,25.7175,25.7175,104223.0
2016-06-08 11:45:00,31.97,31.98,31.96,31.96,83721.0,25.7175,25.7255,25.7095,25.7095,83721.0
2016-06-08 11:50:00,31.96,31.97,31.96,31.96,37643.0,25.7095,25.7175,25.7095,25.7095,37643.0
2016-06-08 11:55:00,31.96,31.98,31.96,31.98,62938.0,25.7095,25.7255,25.7095,25.7255,62938.0
2016-06-08 12:00:00,31.97,31.99,31.96,31.99,97935.0,25.7175,25.7336,25.7095,25.7336,97935.0
2016-06-08 12:05:00,31.99,31.99,31.98,31.98,33834.0,25.7336,25.7336,25.7255,25.7255,33834.0
2016-06-08 12:10:00,31.99,32.0,31.98,31.99,76189.0,25.7336,25.7416,25.7255,25.7336,76189.0
2016-06-08 12:15:00,31.99,31.99,31.97,31.99,68964.0,25.7336,25.7336,25.7175,25.7336,68964.0
2016-06-08 12:20:00,31.98,31.99,31.97,31.99,64567.0,25.7255,25.7336,25.7175,25.7336,64567.0
2016-06-08 12:25:00,31.99,31.99,31.97,31.99,65275.0,25.7336,25.7336,25.7175,25.7336,65275.0
2016-06-08 12:30:00,31.99,31.99,31.96,31.97,93220.0,25.7336,25.7336,25.7095,25.7175,93220.0
2016-06-08 12:35:00,31.97,31.98,31.95,31.95,74104.0,25.7175,25.7255,25.7014,25.7014,74104.0
2016-06-08 12:40:00,31.95,31.96,31.93,31.95,100753.0,25.7014,25.7095,25.6853,25.7014,100753.0
2016-06-08 12:45:00,31.95,31.95,31.92,31.95,62275.0,25.7014,25.7014,25.6773,25.7014,62275.0
2016-06-08 12:50:00,31.95,31.97,31.94,31.96,109011.0,25.7014,25.7175,25.6934,25.7095,109011.0
2016-06-08 12:55:00,31.95,31.98,31.95,31.97,38783.0,25.7014,25.7255,25.7014,25.7175,38783.0
2016-06-08 13:00:00,31.97,31.98,31.96,31.96,87291.0,25.7175,25.7255,25.7095,25.7095,87291.0
2016-06-08 13:05:00,31.96,31.98,31.96,31.97,59729.0,25.7095,25.7255,25.7095,25.7175,59729.0
2016-06-08 13:10:00,31.96,31.98,31.96,31.97,61432.0,25.7095,25.7255,25.7095,25.7175,61432.0
2016-06-08 13:15:00,31.98,31.98,31.95,31.95,72463.0,25.7255,25.7255,25.7014,25.7014,72463.0
2016-06-08 13:20:00,31.96,31.97,31.94,31.96,95592.0,25.7095,25.7175,25.6934,25.7095,95592.0
2016-06-08 13:25:00,31.97,31.98,31.93,31.93,79855.0,25.7175,25.7255,25.6853,25.6853,79855.0
2016-06-08 13:30:00,31.93,31.96,31.93,31.95,67558.0,25.6853,25.7095,25.6853,25.7014,67558.0
2016-06-08 13:35:00,31.95,31.95,31.93,31.94,66620.0,25.7014,25.7014,25.6853,25.6934,66620.0
2016-06-08 13:40:00,31.94,31.94,31.93,31.94,46486.0,25.6934,25.6934,25.6853,25.6934,46486.0
2016-06-08 13:45:00,31.94,31.94,31.93,31.94,54300.0,25.6934,25.6934,25.6853,25.6934,54300.0
2016-06-08 13:50:00,31.93,31.95,31.93,31.94,87246.0,25.6853,25.7014,25.6853,25.6934,87246.0
2016-06-08 13:55:00,31.93,31.95,31.93,31.93,101620.0,25.6853,25.7014,25.6853,25.6853,101620.0
2016-06-08 14:00:00,31.94,31.94,31.93,31.93,25798.0,25.6934,25.6934,25.6853,25.6853,25798.0
2016-06-08 14:05:00,31.93,31.94,31.9,31.92,107593.0,25.6853,25.6934,25.6612,25.6773,107593.0
2016-06-08 14:10:00,31.92,31.94,31.91,31.94,124595.0,25.6773,25.6934,25.6692,25.6934,124595.0
2016-06-08 14:15:00,31.94,31.97,31.93,31.97,74469.0,25.6934,25.7175,25.6853,25.7175,74469.0
2016-06-08 14:20:00,31.97,31.98,31.96,31.98,52129.0,25.7175,25.7255,25.7095,25.7255,52129.0
2016-06-08 14:25:00,31.98,31.98,31.97,31.98,78583.0,25.7255,25.7255,25.7175,25.7255,78583.0
2016-06-08 14:30:00,31.98,31.98,31.96,31.98,78858.0,25.7255,25.7255,25.7095,25.7255,78858.0
2016-06-08 14:35:00,31.98,31.98,31.96,31.96,75991.0,25.7255,25.7255,25.7095,25.7095,75991.0
2016-06-08 14:40:00,31.96,31.98,31.94,31.97,178289.0,25.7095,25.7255,25.6934,25.7175,178289.0
2016-06-08 14:45:00,31.98,31.99,31.96,31.96,75238.0,25.7255,25.7336,25.7095,25.7095,75238.0
2016-06-08 14:50:00,31.97,31.98,31.96,31.98,46784.0,25.7175,25.7255,25.7095,25.7255,46784.0
2016-06-08 14:55:00,31.98,31.98,31.97,31.98,43480.0,25.7255,25.7255,25.7175,25.7255,43480.0
2016-06-08 15:00:00,31.97,31.98,31.95,31.96,120297.0,25.7175,25.7255,25.7014,25.7095,120297.0
2016-06-08 15:05:00,31.96,31.97,31.95,31.97,117838.0,25.7095,25.7175,25.7014,25.7175,117838.0
2016-06-08 15:10:00,31.97,31.97,31.95,31.96,148402.0,25.7175,25.7175,25.7014,25.7095,148402.0
2016-06-08 15:15:00,31.96,31.96,31.95,31.96,33245.0,25.7095,25.7095,25.7014,25.7095,33245.0
2016-06-08 15:20:00,31.96,31.96,31.92,31.94,199952.0,25.7095,25.7095,25.6773,25.6934,199952.0
2016-06-08 15:25:00,31.94,31.95,31.93,31.94,100012.0,25.6934,25.7014,25.6853,25.6934,100012.0
2016-06-08 15:30:00,31.94,31.95,31.93,31.93,108729.0,25.6934,25.7014,25.6853,25.6853,108729.0
2016-06-08 15:35:00,31.93,31.94,31.92,31.93,91414.0,25.6853,25.6934,25.6773,25.6853,91414.0
2016-06-08 15:40:00,31.93,31.94,31.92,31.93,142326.0,25.6853,25.6934,25.6773,25.6853,142326.0
2016-06-08 15:45:00,31.93,31.97,31.92,31.96,287743.0,25.6853,25.7175,25.6773,25.7095,287743.0
2016-06-08 15:50:00,31.96,31.96,31.91,31.92,362755.0,25.7095,25.7095,25.6692,25.6773,362755.0
2016-06-08 15:55:00,31.92,31.92,31.89,31.89,1311516.0,25.6773,25.6773,25.6531,25.6531,1311516.0
2016-06-09 09:30:00,31.7,31.78,31.68,31.75,368575.0,25.5003,25.5647,25.4842,25.5405,368575.0
2016-06-09 09:35:00,31.74,31.75,31.68,31.7,309718.0,25.5325,25.5405,25.4842,25.5003,309718.0
2016-06-09 09:40:00,31.71,31.75,31.71,31.71,121472.0,25.5083,25.5405,25.5083,25.5083,121472.0
2016-06-09 09:45:00,31.71,31.75,31.7,31.74,213905.0,25.5083,25.5405,25.5003,25.5325,213905.0
2016-06-09 09:50:00,31.74,31.77,31.72,31.74,117346.0,25.5325,25.5566,25.5164,25.5325,117346.0
2016-06-09 09:55:00,31.73,31.79,31.73,31.77,104958.0,25.5244,25.5727,25.5244,25.5566,104958.0
2016-06-09 10:00:00,31.76,31.76,31.71,31.72,142079.0,25.5486,25.5486,25.5083,25.5164,142079.0
2016-06-09 10:05:00,31.72,31.74,31.7,31.72,120685.0,25.5164,25.5325,25.5003,25.5164,120685.0
2016-06-09 10:10:00,31.71,31.75,31.71,31.74,92733.0,25.5083,25.5405,25.5083,25.5325,92733.0
2016-06-09 10:15:00,31.74,31.8,31.73,31.76,98756.0,25.5325,25.5807,25.5244,25.5486,98756.0
2016-06-09 10:20:00,31.76,31.8,31.76,31.8,188008.0,25.5486,25.5807,25.5486,25.5807,188008.0
2016-06-09 10:25:00,31.79,31.8,31.78,31.79,75811.0,25.5727,25.5807,25.5647,25.5727,75811.0
2016-06-09 10:30:00,31.78,31.79,31.73,31.73,212598.0,25.5647,25.5727,25.5244,25.5244,212598.0
2016-06-09 10:35:00,31.73,31.8,31.72,31.8,119311.0,25.5244,25.5807,25.5164,25.5807,119311.0
2016-06-09 10:40:00,31.79,31.83,31.78,31.82,94957.0,25.5727,25.6049,25.5647,25.5968,94957.0
2016-06-09 10:45:00,31.82,31.84,31.78,31.79,104451.0,25.5968,25.6129,25.5647,25.5727,104451.0
2016-06-09 10:50:00,31.79,31.82,31.79,31.8,220117.0,25.5727,25.5968,25.5727,25.5807,220117.0
2016-06-09 10:55:00,31.8,31.84,31.78,31.8,148575.0,25.5807,25.6129,25.5647,25.5807,148575.0
2016-06-09 11:00:00,31.8,31.81,31.79,31.8,66071.0,25.5807,25.5888,25.5727,25.5807,66071.0
2016-06-09 11:05:00,31.8,31.82,31.79,31.81,61657.0,25.5807,25.5968,25.5727,25.5888,61657.0
2016-06-09 11:10:00,31.82,31.82,31.79,31.79,61222.0,25.5968,25.5968,25.5727,25.5727,61222.0
2016-06-09 11:15:00,31.8,31.82,31.79,31.81,126494.0,25.5807,25.5968,25.5727,25.5888,126494.0
2016-06-09 11:20:00,31.8,31.83,31.8,31.82,96956.0,25.5807,25.6049,25.5807,25.5968,96956.0
2016-06-09 11:25:00,31.83,31.84,31.81,31.84,76315.0,25.6049,25.6129,25.5888,25.6129,76315.0
2016-06-09 11:30:00,31.83,31.84,31.8,31.82,83112.0,25.6049,25.6129,25.5807,25.5968,83112.0
2016-06-09 11:35:00,31.81,31.85,31.81,31.85,105706.0,25.5888,25.621,25.5888,25.621,105706.0
2016-06-09 11:40:00,31.85,31.85,31.82,31.84,95816.0,25.621,25.621,25.5968,25.6129,95816.0
2016-06-09 11:45:00,31.83,31.84,31.81,31.82,51949.0,25.6049,25.6129,25.5888,25.5968,51949.0
2016-06-09 11:50:00,31.81,31.84,31.78,31.82,141278.0,25.5888,25.6129,25.5647,25.5968,141278.0
2016-06-09 11:55:00,31.81,31.83,31.78,31.83,123211.0,25.5888,25.6049,25.5647,25.6049,123211.0
2016-06-09 12:00:00,31.82,31.82,31.8,31.82,105856.0,25.5968,25.5968,25.5807,25.5968,105856.0
2016-06-09 12:05:00,31.82,31.82,31.78,31.81,59321.0,25.5968,25.5968,25.5647,25.5888,59321.0
2016-06-09 12:10:00,31.8,31.81,31.75,31.76,89833.0,25.5807,25.5888,25.5405,25.5486,89833.0
2016-06-09 12:15:00,31.77,31.78,31.75,31.77,112278.0,25.5566,25.5647,25.5405,25.5566,112278.0
2016-06-09 12:20:00,31.76,31.79,31.75,31.77,120230.0,25.5486,25.5727,25.5405,25.5566,120230.0
2016-06-09 12:25:00,31.77,31.8,31.77,31.8,122454.0,25.5566,25.5807,25.5566,25.5807,122454.0
2016-06-09 12:30:00,31.8,31.85,31.79,31.82,233347.0,25.5807,25.621,25.5727,25.5968,233347.0
2016-06-09 12:35:00,31.82,31.86,31.82,31.86,97646.0,25.5968,25.629,25.5968,25.629,97646.0
2016-06-09 12:40:00,31.86,31.88,31.83,31.84,167170.0,25.629,25.6451,25.6049,25.6129,167170.0
2016-06-09 12:45:00,31.84,31.87,31.83,31.86,78633.0,25.6129,25.6371,25.6049,25.629,78633.0
2016-06-09 12:50:00,31.85,31.88,31.85,31.85,105430.0,25.621,25.6451,25.621,25.621,105430.0
2016-06-09 12:55:00,31.86,31.9,31.85,31.89,134023.0,25.629,25.6612,25.621,25.6531,134023.0
2016-06-09 13:00:00,31.89,31.9,31.88,31.89,145017.0,25.6531,25.6612,25.6451,25.6531,145017.0
2016-06-09 13:05:00,31.89,31.9,31.88,31.9,26735.0,25.6531,25.6612,25.6451,25.6612,26735.0
2016-06-09 13:10:00,31.9,31.9,31.88,31.9,129325.0,25.6612,25.6612,25.6451,25.6612,129325.0
2016-06-09 13:15:00,31.9,31.97,31.89,31.96,244788.0,25.6612,25.7175,25.6531,25.7095,244788.0
2016-06-09 13:20:00,31.96,31.98,31.93,31.96,106205.0,25.7095,25.7255,25.6853,25.7095,106205.0
2016-06-09 13:25:00,31.96,31.97,31.95,31.96,59678.0,25.7095,25.7175,25.7014,25.7095,59678.0
2016-06-09 13:30:00,31.96,31.96,31.93,31.95,89709.0,25.7095,25.7095,25.6853,25.7014,89709.0
2016-06-09 13:35:00,31.95,31.96,31.93,31.95,59023.0,25.7014,25.7095,25.6853,25.7014,59023.0
2016-06-09 13:40:00,31.95,31.96,31.94,31.94,113525.0,25.7014,25.7095,25.6934,25.6934,113525.0
2016-06-09 13:45:00,31.95,31.95,31.94,31.95,49715.0,25.7014,25.7014,25.6934,25.7014,49715.0
2016-06-09 13:50:00,31.95,31.95,31.87,31.9,142422.0,25.7014,25.7014,25.6371,25.6612,142422.0
2016-06-09 13:55:00,31.9,31.92,31.89,31.91,49093.0,25.6612,25.6773,25.6531,25.6692,49093.0
2016-06-09 14:00:00,31.91,31.92,31.89,31.9,73336.0,25.6692,25.6773,25.6531,25.6612,73336.0
2016-06-09 14:05:00,31.9,31.91,31.89,31.91,50808.0,25.6612,25.6692,25.6531,25.6692,50808.0
2016-06-09 14:10:00,31.91,31.93,31.9,31.92,53031.0,25.6692,25.6853,25.6612,25.6773,53031.0
2016-06-09 14:15:00,31.93,31.95,31.92,31.93,59943.0,25.6853,25.7014,25.6773,25.6853,59943.0
2016-06-09 14:20:00,31.93,31.93,31.9,31.91,77342.0,25.6853,25.6853,25.6612,25.6692,77342.0
2016-06-09 14:25:00,31.92,31.96,31.91,31.93,135629.0,25.6773,25.7095,25.6692,25.6853,135629.0
2016-06-09 14:30:00,31.93,31.95,31.92,31.94,80891.0,25.6853,25.7014,25.6773,25.6934,80891.0
2016-06-09 14:35:00,31.93,31.96,31.92,31.95,87598.0,25.6853,25.7095,25.6773,25.7014,87598.0
2016-06-09 14:40:00,31.95,31.98,31.94,31.98,121635.0,25.7014,25.7255,25.6934,25.7255,121635.0
2016-06-09 14:45:00,31.97,31.99,31.96,31.97,176167.0,25.7175,25.7336,25.7095,25.7175,176167.0
2016-06-09 14:50:00,31.96,31.98,31.95,31.95,71721.0,25.7095,25.7255,25.7014,25.7014,71721.0
2016-06-09 14:55:00,31.95,31.97,31.94,31.96,44315.0,25.7014,25.7175,25.6934,25.7095,44315.0
2016-06-09 15:00:00,31.96,31.98,31.95,31.96,70670.0,25.7095,25.7255,25.7014,25.7095,70670.0
2016-06-09 15:05:00,31.97,31.99,31.95,31.98,118435.0,25.7175,25.7336,25.7014,25.7255,118435.0
2016-06-09 15:10:00,31.98,31.98,31.95,31.96,67420.0,25.7255,25.7255,25.7014,25.7095,67420.0
2016-06-09 15:15:00,31.96,31.96,31.93,31.95,132696.0,25.7095,25.7095,25.6853,25.7014,132696.0
2016-06-09 15:20:00,31.94,31.95,31.92,31.95,90829.0,25.6934,25.7014,25.6773,25.7014,90829.0
2016-06-09 15:25:00,31.95,31.97,31.94,31.97,79823.0,25.7014,25.7175,25.6934,25.7175,79823.0
2016-06-09 15:30:00,31.97,31.99,31.96,31.99,128737.0,25.7175,25.7336,25.7095,25.7336,128737.0
2016-06-09 15:35:00,31.99,32.0,31.98,31.99,96633.0,25.7336,25.7416,25.7255,25.7336,96633.0
2016-06-09 15:40:00,31.99,32.0,31.98,31.98,185850.0,25.7336,25.7416,25.7255,25.7255,185850.0
2016-06-09 15:45:00,31.98,32.0,31.98,31.99,131283.0,25.7255,25.7416,25.7255,25.7336,131283.0
2016-06-09 15:50:00,31.99,31.99,31.96,31.96,303427.0,25.7336,25.7336,25.7095,25.7095,303427.0
2016-06-09 15:55:00,31.96,31.99,31.94,31.94,730020.0,25.7095,25.7336,25.6934,25.6934,730020.0
2016-06-10 09:30:00,31.7,31.89,31.69,31.78,814003.0,25.5003,25.6531,25.4923,25.5647,814003.0
2016-06-10 09:35:00,31.77,31.81,31.7,31.71,358246.0,25.5566,25.5888,25.5003,25.5083,358246.0
2016-06-10 09:40:00,31.7,31.75,31.65,31.69,298353.0,25.5003,25.5405,25.4601,25.4923,298353.0
2016-06-10 09:45:00,31.7,31.72,31.65,31.68,291239.0,25.5003,25.5164,25.4601,25.4842,291239.0
2016-06-10 09:50:00,31.67,31.72,31.66,31.7,249610.0,25.4762,25.5164,25.4681,25.5003,249610.0
2016-06-10 09:55:00,31.69,31.72,31.68,31.69,412793.0,25.4923,25.5164,25.4842,25.4923,412793.0
2016-06-10 10:00:00,31.7,31.73,31.65,31.66,237200.0,25.5003,25.5244,25.4601,25.4681,237200.0
2016-06-10 10:05:00,31.66,31.7,31.65,31.67,111493.0,25.4681,25.5003,25.4601,25.4762,111493.0
2016-06-10 10:10:00,31.66,31.7,31.65,31.68,176045.0,25.4681,25.5003,25.4601,25.4842,176045.0
2016-06-10 10:15:00,31.68,31.7,31.65,31.67,165932.0,25.4842,25.5003,25.4601,25.4762,165932.0
2016-06-10 10:20:00,31.68,31.7,31.67,31.7,170673.0,25.4842,25.5003,25.4762,25.5003,170673.0
2016-06-10 10:25:00,31.7,31.77,31.7,31.74,137024.0,25.5003,25.5566,25.5003,25.5325,137024.0
2016-06-10 10:30:00,31.74,31.81,31.72,31.78,177449.0,25.5325,25.5888,25.5164,25.5647,177449.0
2016-06-10 10:35:00,31.78,31.81,31.77,31.78,134856.0,25.5647,25.5888,25.5566,25.5647,134856.0
2016-06-10 10:40:00,31.78,31.79,31.75,31.77,91051.0,25.5647,25.5727,25.5405,25.5566,91051.0
2016-06-10 10:45:00,31.78,31.78,31.74,31.75,118839.0,25.5647,25.5647,25.5325,25.5405,118839.0
2016-06-10 10:50:00,31.75,32.11,31.72,32.03,3371217.0,25.5405,25.8301,25.5164,25.7658,3371217.0
2016-06-10 10:55:00,32.02,32.15,31.85,31.89,3001485.0,25.7577,25.8623,25.621,25.6531,3001485.0
2016-06-10 11:00:00,31.9,32.02,31.9,31.99,954548.0,25.6612,25.7577,25.6612,25.7336,954548.0
2016-06-10 11:05:00,32.0,32.07,31.89,32.05,1216089.0,25.7416,25.7979,25.6531,25.7818,1216089.0
2016-06-10 11:10:00,32.05,32.09,32.04,32.07,481443.0,25.7818,25.814,25.7738,25.7979,481443.0
2016-06-10 11:15:00,32.07,32.08,31.99,32.02,565974.0,25.7979,25.806,25.7336,25.7577,565974.0
2016-06-10 11:20:00,32.02,32.09,32.0,32.08,472047.0,25.7577,25.814,25.7416,25.806,472047.0
2016-06-10 11:25:00,32.08,32.1,32.05,32.07,622163.0,25.806,25.8221,25.7818,25.7979,622163.0
2016-06-10 11:30:00,32.07,32.07,32.03,32.05,367209.0,25.7979,25.7979,25.7658,25.7818,367209.0
2016-06-10 11:35:00,32.05,32.07,32.03,32.07,281747.0,25.7818,25.7979,25.7658,25.7979,281747.0
2016-06-10 11:40:00,32.06,32.14,32.06,32.13,354740.0,25.7899,25.8542,25.7899,25.8462,354740.0
2016-06-10 11:45:00,32.13,32.2,32.11,32.14,499419.0,25.8462,25.9025,25.8301,25.8542,499419.0
2016-06-10 11:50:00,32.14,32.19,32.1,32.19,275191.0,25.8542,25.8945,25.8221,25.8945,275191.0
2016-06-10 11:55:00,32.19,32.21,32.17,32.21,377916.0,25.8945,25.9106,25.8784,25.9106,377916.0
2016-06-10 12:00:00,32.2,32.21,32.12,32.13,400121.0,25.9025,25.9106,25.8382,25.8462,400121.0
2016-06-10 12:05:00,32.13,32.14,32.1,32.13,189006.0,25.8462,25.8542,25.8221,25.8462,189006.0
2016-06-10 12:10:00,32.13,32.14,32.11,32.13,250148.0,25.8462,25.8542,25.8301,25.8462,250148.0
2016-06-10 12:15:00,32.13,32.13,32.03,32.06,346289.0,25.8462,25.8462,25.7658,25.7899,346289.0
2016-06-10 12:20:00,32.05,32.06,32.03,32.05,109967.0,25.7818,25.7899,25.7658,25.7818,109967.0
2016-06-10 12:25:00,32.05,32.07,32.02,32.07,214132.0,25.7818,25.7979,25.7577,25.7979,214132.0
2016-06-10 12:30:00,32.07,32.07,32.02,32.04,240905.0,25.7979,25.7979,25.7577,25.7738,240905.0
2016-06-10 12:35:00,32.05,32.09,32.04,32.09,148822.0,25.7818,25.814,25.7738,25.814,148822.0
2016-06-10 12:40:00,32.09,32.13,32.08,32.12,273274.0,25.814,25.8462,25.806,25.8382,273274.0
2016-06-10 12:45:00,32.12,32.13,32.1,32.11,137793.0,25.8382,25.8462,25.8221,25.8301,137793.0
2016-06-10 12:50:00,32.11,32.14,32.08,32.14,543967.0,25.8301,25.8542,25.806,25.8542,543967.0
2016-06-10 12:55:00,32.13,32.17,32.12,32.16,316920.0,25.8462,25.8784,25.8382,25.8703,316920.0
2016-06-10 13:00:00,32.16,32.17,32.12,32.15,435547.0,25.8703,25.8784,25.8382,25.8623,435547.0
2016-06-10 13:05:00,32.15,32.17,32.13,32.17,453517.0,25.8623,25.8784,25.8462,25.8784,453517.0
2016-06-10 13:10:00,32.17,32.2,32.15,32.18,295860.0,25.8784,25.9025,25.8623,25.8864,295860.0
2016-06-10 13:15:00,32.18,32.2,32.16,32.19,272331.0,25.8864,25.9025,25.8703,25.8945,272331.0
2016-06-10 13:20:00,32.19,32.24,32.18,32.23,456735.0,25.8945,25.9347,25.8864,25.9266,456735.0
2016-06-10 13:25:00,32.23,32.23,32.22,32.23,169458.0,25.9266,25.9266,25.9186,25.9266,169458.0
2016-06-10 13:30:00,32.23,32.23,32.15,32.17,217809.0,25.9266,25.9266,25.8623,25.8784,217809.0
2016-06-10 13:35:00,32.16,32.17,32.13,32.16,256409.0,25.8703,25.8784,25.8462,25.8703,256409.0
2016-06-10 13:40:00,32.16,32.17,32.16,32.16,109373.0,25.8703,25.8784,25.8703,25.8703,109373.0
2016-06-10 13:45:00,32.16,32.17,32.12,32.12,418718.0,25.8703,25.8784,25.8382,25.8382,418718.0
2016-06-10 13:50:00,32.12,32.13,32.09,32.12,301322.0,25.8382,25.8462,25.814,25.8382,301322.0
2016-06-10 13:55:00,32.13,32.14,32.09,32.09,251543.0,25.8462,25.8542,25.814,25.814,251543.0
2016-06-10 14:00:00,32.1,32.11,32.07,32.09,249069.0,25.8221,25.8301,25.7979,25.814,249069.0
2016-06-10 14:05:00,32.08,32.09,32.04,32.08,330201.0,25.806,25.814,25.7738,25.806,330201.0
2016-06-10 14:10:00,32.08,32.09,32.05,32.05,124867.0,25.806,25.814,25.7818,25.7818,124867.0
2016-06-10 14:15:00,32.05,32.06,32.03,32.03,128733.0,25.7818,25.7899,25.7658,25.7658,128733.0
2016-06-10 14:20:00,32.03,32.06,32.03,32.05,197133.0,25.7658,25.7899,25.7658,25.7818,197133.0
2016-06-10 14:25:00,32.06,32.08,32.04,32.04,131381.0,25.7899,25.806,25.7738,25.7738,131381.0
2016-06-10 14:30:00,32.05,32.05,32.01,32.04,294167.0,25.7818,25.7818,25.7497,25.7738,294167.0
2016-06-10 14:35:00,32.04,32.04,32.01,32.04,191949.0,25.7738,25.7738,25.7497,25.7738,191949.0
2016-06-10 14:40:00,32.04,32.04,32.01,32.03,133451.0,25.7738,25.7738,25.7497,25.7658,133451.0
2016-06-10 14:45:00,32.03,32.04,32.0,32.01,386844.0,25.7658,25.7738,25.7416,25.7497,386844.0
2016-06-10 14:50:00,32.01,32.02,31.97,32.02,320301.0,25.7497,25.7577,25.7175,25.7577,320301.0
2016-06-10 14:55:00,32.01,32.03,32.0,32.02,98066.0,25.7497,25.7658,25.7416,25.7577,98066.0
2016-06-10 15:00:00,32.02,32.02,31.98,32.01,185694.0,25.7577,25.7577,25.7255,25.7497,185694.0
2016-06-10 15:05:00,32.01,32.03,31.99,32.01,192229.0,25.7497,25.7658,25.7336,25.7497,192229.0
2016-06-10 15:10:00,32.0,32.01,31.98,31.99,118909.0,25.7416,25.7497,25.7255,25.7336,118909.0
2016-06-10 15:15:00,31.98,32.04,31.98,32.02,316576.0,25.7255,25.7738,25.7255,25.7577,316576.0
2016-06-10 15:20:00,32.02,32.09,32.02,32.07,254338.0,25.7577,25.814,25.7577,25.7979,254338.0
2016-06-10 15:25:00,32.07,32.08,32.04,32.06,226180.0,25.7979,25.806,25.7738,25.7899,226180.0
2016-06-10 15:30:00,32.06,32.09,32.05,32.07,296405.0,25.7899,25.814,25.7818,25.7979,296405.0
2016-06-10 15:35:00,32.06,32.07,31.99,32.02,442040.0,25.7899,25.7979,25.7336,25.7577,442040.0
2016-06-10 15:40:00,32.02,32.02,31.99,32.02,354799.0,25.7577,25.7577,25.7336,25.7577,354799.0
2016-06-10 15:45:00,32.02,32.11,32.01,32.09,613406.0,25.7577,25.8301,25.7497,25.814,613406.0
2016-06-10 15:50:00,32.09,32.1,32.05,32.05,534163.0,25.814,25.8221,25.7818,25.7818,534163.0
2016-06-10 15:55:00,32.05,32.07,32.03,32.04,1570774.0,25.7818,25.7979,25.7658,25.7738,1570774.0
2016-06-13 09:30:00,32.05,32.24,32.04,32.18,919423.0,25.7818,25.9347,25.7738,25.8864,919423.0
2016-06-13 09:35:00,32.17,32.22,32.1,32.18,470757.0,25.8784,25.9186,25.8221,25.8864,470757.0
2016-06-13 09:40:00,32.17,32.22,32.13,32.19,256656.0,25.8784,25.9186,25.8462,25.8945,256656.0
2016-06-13 09:45:00,32.19,32.38,32.18,32.37,682546.0,25.8945,26.0473,25.8864,26.0393,682546.0
2016-06-13 09:50:00,32.37,32.4,32.32,32.33,413014.0,26.0393,26.0634,25.999,26.0071,413014.0
2016-06-13 09:55:00,32.33,32.36,32.28,32.35,542887.0,26.0071,26.0312,25.9669,26.0232,542887.0
2016-06-13 10:00:00,32.35,32.39,32.28,32.3,414251.0,26.0232,26.0554,25.9669,25.983,414251.0
2016-06-13 10:05:00,32.3,32.37,32.3,32.36,351287.0,25.983,26.0393,25.983,26.0312,351287.0
2016-06-13 10:10:00,32.35,32.42,32.34,32.4,385476.0,26.0232,26.0795,26.0151,26.0634,385476.0
2016-06-13 10:15:00,32.41,32.47,32.4,32.45,350852.0,26.0714,26.1197,26.0634,26.1036,350852.0
2016-06-13 10:20:00,32.45,32.48,32.42,32.44,411276.0,26.1036,26.1278,26.0795,26.0956,411276.0
2016-06-13 10:25:00,32.44,32.46,32.42,32.45,181895.0,26.0956,26.1117,26.0795,26.1036,181895.0
2016-06-13 10:30:00,32.45,32.48,32.42,32.43,256420.0,26.1036,26.1278,26.0795,26.0875,256420.0
2016-06-13 10:35:00,32.43,32.45,32.42,32.44,227765.0,26.0875,26.1036,26.0795,26.0956,227765.0
2016-06-13 10:40:00,32.44,32.45,32.42,32.43,178634.0,26.0956,26.1036,26.0795,26.0875,178634.0
2016-06-13 10:45:00,32.42,32.47,32.42,32.43,335698.0,26.0795,26.1197,26.0795,26.0875,335698.0
2016-06-13 10:50:00,32.43,32.47,32.4,32.46,224621.0,26.0875,26.1197,26.0634,26.1117,224621.0
2016-06-13 10:55:00,32.47,32.48,32.43,32.44,278977.0,26.1197,26.1278,26.0875,26.0956,278977.0
2016-06-13 11:00:00,32.45,32.49,32.44,32.49,367706.0,26.1036,26.1358,26.0956,26.1358,367706.0
2016-06-13 11:05:00,32.48,32.49,32.46,32.48,182071.0,26.1278,26.1358,26.1117,26.1278,182071.0
2016-06-13 11:10:00,32.48,32.5,32.47,32.49,239321.0,26.1278,26.1438,26.1197,26.1358,239321.0
2016-06-13 11:15:00,32.5,32.5,32.48,32.49,323318.0,26.1438,26.1438,26.1278,26.1358,323318.0
2016-06-13 11:20:00,32.49,32.5,32.49,32.5,206582.0,26.1358,26.1438,26.1358,26.1438,206582.0
2016-06-13 11:25:00,32.49,32.5,32.46,32.49,264492.0,26.1358,26.1438,26.1117,26.1358,264492.0
2016-06-13 11:30:00,32.49,32.5,32.42,32.42,250769.0,26.1358,26.1438,26.0795,26.0795,250769.0
2016-06-13 11:35:00,32.42,32.43,32.37,32.37,264579.0,26.0795,26.0875,26.0393,26.0393,264579.0
2016-06-13 11:40:00,32.38,32.43,32.37,32.39,241122.0,26.0473,26.0875,26.0393,26.0554,241122.0
2016-06-13 11:45:00,32.39,32.41,32.38,32.4,138907.0,26.0554,26.0714,26.0473,26.0634,138907.0
2016-06-13 11:50:00,32.4,32.41,32.31,32.32,272184.0,26.0634,26.0714,25.991,25.999,272184.0
2016-06-13 11:55:00,32.32,32.33,32.28,32.28,179106.0,25.999,26.0071,25.9669,25.9669,179106.0
2016-06-13 12:00:00,32.28,32.33,32.26,32.3,173197.0,25.9669,26.0071,25.9508,25.983,173197.0
2016-06-13 12:05:00,32.3,32.31,32.27,32.27,131958.0,25.983,25.991,25.9588,25.9588,131958.0
2016-06-13 12:10:00,32.27,32.3,32.27,32.28,207779.0,25.9588,25.983,25.9588,25.9669,207779.0
2016-06-13 12:15:00,32.29,32.3,32.28,32.29,107962.0,25.9749,25.983,25.9669,25.9749,107962.0
2016-06-13 12:20:00,32.29,32.36,32.27,32.32,308287.0,25.9749,26.0312,25.9588,25.999,308287.0
2016-06-13 12:25:00,32.32,32.34,32.31,32.33,192883.0,25.999,26.0151,25.991,26.0071,192883.0
2016-06-13 12:30:00,32.33,32.37,32.32,32.34,165840.0,26.0071,26.0393,25.999,26.0151,165840.0
2016-06-13 12:35:00,32.33,32.38,32.33,32.36,121525.0,26.0071,26.0473,26.0071,26.0312,121525.0
2016-06-13 12:40:00,32.36,32.39,32.35,32.37,99639.0,26.0312,26.0554,26.0232,26.0393,99639.0
2016-06-13 12:45:00,32.38,32.39,32.35,32.36,80743.0,26.0473,26.0554,26.0232,26.0312,80743.0
2016-06-13 12:50:00,32.36,32.42,32.35,32.41,171341.0,26.0312,26.0795,26.0232,26.0714,171341.0
2016-06-13 12:55:00,32.41,32.45,32.4,32.41,176780.0,26.0714,26.1036,26.0634,26.0714,176780.0
2016-06-13 13:00:00,32.42,32.43,32.39,32.4,100951.0,26.0795,26.0875,26.0554,26.0634,100951.0
2016-06-13 13:05:00,32.4,32.4,32.38,32.39,41507.0,26.0634,26.0634,26.0473,26.0554,41507.0
2016-06-13 13:10:00,32.38,32.39,32.35,32.36,92139.0,26.0473,26.0554,26.0232,26.0312,92139.0
2016-06-13 13:15:00,32.36,32.37,32.32,32.34,162942.0,26.0312,26.0393,25.999,26.0151,162942.0
2016-06-13 13:20:00,32.34,32.38,32.33,32.35,107071.0,26.0151,26.0473,26.0071,26.0232,107071.0
2016-06-13 13:25:00,32.35,32.37,32.34,32.34,98281.0,26.0232,26.0393,26.0151,26.0151,98281.0
2016-06-13 13:30:00,32.34,32.35,32.33,32.33,84802.0,26.0151,26.0232,26.0071,26.0071,84802.0
2016-06-13 13:35:00,32.33,32.34,32.28,32.3,139428.0,26.0071,26.0151,25.9669,25.983,139428.0
2016-06-13 13:40:00,32.3,32.36,32.28,32.35,204030.0,25.983,26.0312,25.9669,26.0232,204030.0
2016-06-13 13:45:00,32.35,32.36,32.31,32.32,108764.0,26.0232,26.0312,25.991,25.999,108764.0
2016-06-13 13:50:00,32.32,32.32,32.28,32.29,168097.0,25.999,25.999,25.9669,25.9749,168097.0
2016-06-13 13:55:00,32.29,32.3,32.23,32.29,214129.0,25.9749,25.983,25.9266,25.9749,214129.0
2016-06-13 14:00:00,32.28,32.33,32.26,32.27,177919.0,25.9669,26.0071,25.9508,25.9588,177919.0
2016-06-13 14:05:00,32.27,32.29,32.26,32.27,218626.0,25.9588,25.9749,25.9508,25.9588,218626.0
2016-06-13 14:10:00,32.26,32.34,32.26,32.34,215376.0,25.9508,26.0151,25.9508,26.0151,215376.0
2016-06-13 14:15:00,32.34,32.34,32.3,32.31,128711.0,26.0151,26.0151,25.983,25.991,128711.0
2016-06-13 14:20:00,32.32,32.32,32.28,32.3,93887.0,25.999,25.999,25.9669,25.983,93887.0
2016-06-13 14:25:00,32.3,32.31,32.27,32.3,141779.0,25.983,25.991,25.9588,25.983,141779.0
2016-06-13 14:30:00,32.3,32.33,32.28,32.31,148795.0,25.983,26.0071,25.9669,25.991,148795.0
2016-06-13 14:35:00,32.32,32.35,32.31,32.33,126237.0,25.999,26.0232,25.991,26.0071,126237.0
2016-06-13 14:40:00,32.33,32.36,32.32,32.34,169897.0,26.0071,26.0312,25.999,26.0151,169897.0
2016-06-13 14:45:00,32.34,32.34,32.29,32.29,150332.0,26.0151,26.0151,25.9749,25.9749,150332.0
2016-06-13 14:50:00,32.3,32.32,32.26,32.29,151545.0,25.983,25.999,25.9508,25.9749,151545.0
2016-06-13 14:55:00,32.3,32.3,32.26,32.29,119714.0,25.983,25.983,25.9508,25.9749,119714.0
2016-06-13 15:00:00,32.28,32.3,32.27,32.29,115853.0,25.9669,25.983,25.9588,25.9749,115853.0
2016-06-13 15:05:00,32.29,32.29,32.23,32.25,249111.0,25.9749,25.9749,25.9266,25.9427,249111.0
2016-06-13 15:10:00,32.24,32.28,32.23,32.26,224454.0,25.9347,25.9669,25.9266,25.9508,224454.0
2016-06-13 15:15:00,32.26,32.29,32.24,32.29,176111.0,25.9508,25.9749,25.9347,25.9749,176111.0
2016-06-13 15:20:00,32.29,32.29,32.24,32.25,225640.0,25.9749,25.9749,25.9347,25.9427,225640.0
2016-06-13 15:25:00,32.24,32.28,32.24,32.26,257854.0,25.9347,25.9669,25.9347,25.9508,257854.0
2016-06-13 15:30:00,32.26,32.29,32.26,32.27,219758.0,25.9508,25.9749,25.9508,25.9588,219758.0
2016-06-13 15:35:00,32.27,32.28,32.21,32.22,299202.0,25.9588,25.9669,25.9106,25.9186,299202.0
2016-06-13 15:40:00,32.22,32.22,32.16,32.16,330278.0,25.9186,25.9186,25.8703,25.8703,330278.0
2016-06-13 15:45:00,32.16,32.17,32.14,32.15,698005.0,25.8703,25.8784,25.8542,25.8623,698005.0
2016-06-13 15:50:00,32.14,32.17,32.12,32.16,574882.0,25.8542,25.8784,25.8382,25.8703,574882.0
2016-06-13 15:55:00,32.16,32.22,32.16,32.18,1400835.0,25.8703,25.9186,25.8703,25.8864,1400835.0
2016-06-14 09:30:00,32.01,32.2,32.01,32.19,479688.0,25.7497,25.9025,25.7497,25.8945,479688.0
2016-06-14 09:35:00,32.2,32.21,32.13,32.16,191308.0,25.9025,25.9106,25.8462,25.8703,191308.0
2016-06-14 09:40:00,32.17,32.24,32.16,32.19,229117.0,25.8784,25.9347,25.8703,25.8945,229117.0
2016-06-14 09:45:00,32.2,32.2,32.11,32.11,185066.0,25.9025,25.9025,25.8301,25.8301,185066.0
2016-06-14 09:50:00,32.11,32.15,32.07,32.15,307456.0,25.8301,25.8623,25.7979,25.8623,307456.0
2016-06-14 09:55:00,32.15,32.19,32.13,32.17,159339.0,25.8623,25.8945,25.8462,25.8784,159339.0
2016-06-14 10:00:00,32.17,32.21,32.12,32.15,159080.0,25.8784,25.9106,25.8382,25.8623,159080.0
2016-06-14 10:05:00,32.15,32.17,32.1,32.1,185209.0,25.8623,25.8784,25.8221,25.8221,185209.0
2016-06-14 10:10:00,32.11,32.15,32.08,32.09,160100.0,25.8301,25.8623,25.806,25.814,160100.0
2016-06-14 10:15:00,32.08,32.1,32.05,32.05,154797.0,25.806,25.8221,25.7818,25.7818,154797.0
2016-06-14 10:20:00,32.05,32.08,32.03,32.03,135211.0,25.7818,25.806,25.7658,25.7658,135211.0
2016-06-14 10:25:00,32.03,32.05,32.0,32.03,199844.0,25.7658,25.7818,25.7416,25.7658,199844.0
2016-06-14 10:30:00,32.03,32.06,32.01,32.04,249163.0,25.7658,25.7899,25.7497,25.7738,249163.0
2016-06-14 10:35:00,32.03,32.05,31.93,31.99,481546.0,25.7658,25.7818,25.6853,25.7336,481546.0
2016-06-14 10:40:00,31.99,32.0,31.95,31.96,254235.0,25.7336,25.7416,25.7014,25.7095,254235.0
2016-06-14 10:45:00,31.95,31.95,31.84,31.86,543464.0,25.7014,25.7014,25.6129,25.629,543464.0
2016-06-14 10:50:00,31.86,31.9,31.84,31.85,317145.0,25.629,25.6612,25.6129,25.621,317145.0
2016-06-14 10:55:00,31.84,31.86,31.79,31.85,370697.0,25.6129,25.629,25.5727,25.621,370697.0
2016-06-14 11:00:00,31.85,31.85,31.79,31.83,390181.0,25.621,25.621,25.5727,25.6049,390181.0
2016-06-14 11:05:00,31.83,31.87,31.81,31.87,200176.0,25.6049,25.6371,25.5888,25.6371,200176.0
2016-06-14 11:10:00,31.87,31.89,31.84,31.86,151694.0,25.6371,25.6531,25.6129,25.629,151694.0
2016-06-14 11:15:00,31.87,31.87,31.8,31.83,256994.0,25.6371,25.6371,25.5807,25.6049,256994.0
2016-06-14 11:20:00,31.84,31.88,31.82,31.88,145644.0,25.6129,25.6451,25.5968,25.6451,145644.0
2016-06-14 11:25:00,31.88,31.88,31.81,31.82,137973.0,25.6451,25.6451,25.5888,25.5968,137973.0
2016-06-14 11:30:00,31.82,31.86,31.81,31.86,164864.0,25.5968,25.629,25.5888,25.629,164864.0
2016-06-14 11:35:00,31.86,31.92,31.85,31.92,287569.0,25.629,25.6773,25.621,25.6773,287569.0
2016-06-14 11:40:00,31.92,31.93,31.89,31.9,172140.0,25.6773,25.6853,25.6531,25.6612,172140.0
2016-06-14 11:45:00,31.9,31.92,31.89,31.91,141954.0,25.6612,25.6773,25.6531,25.6692,141954.0
2016-06-14 11:50:00,31.91,31.92,31.87,31.88,208563.0,25.6692,25.6773,25.6371,25.6451,208563.0
2016-06-14 11:55:00,31.88,31.88,31.85,31.87,81092.0,25.6451,25.6451,25.621,25.6371,81092.0
2016-06-14 12:00:00,31.87,31.87,31.83,31.87,107785.0,25.6371,25.6371,25.6049,25.6371,107785.0
2016-06-14 12:05:00,31.87,31.87,31.81,31.82,142831.0,25.6371,25.6371,25.5888,25.5968,142831.0
2016-06-14 12:10:00,31.81,31.85,31.8,31.85,222868.0,25.5888,25.621,25.5807,25.621,222868.0
2016-06-14 12:15:00,31.85,31.88,31.83,31.85,337005.0,25.621,25.6451,25.6049,25.621,337005.0
2016-06-14 12:20:00,31.85,31.87,31.81,31.87,390309.0,25.621,25.6371,25.5888,25.6371,390309.0
2016-06-14 12:25:00,31.87,31.93,31.87,31.9,101907.0,25.6371,25.6853,25.6371,25.6612,101907.0
2016-06-14 12:30:00,31.91,31.91,31.86,31.86,86444.0,25.6692,25.6692,25.629,25.629,86444.0
2016-06-14 12:35:00,31.87,31.9,31.86,31.89,98084.0,25.6371,25.6612,25.629,25.6531,98084.0
2016-06-14 12:40:00,31.89,31.9,31.87,31.9,98449.0,25.6531,25.6612,25.6371,25.6612,98449.0
2016-06-14 12:45:00,31.9,31.91,31.87,31.9,127254.0,25.6612,25.6692,25.6371,25.6612,127254.0
2016-06-14 12:50:00,31.9,31.91,31.88,31.89,83616.0,25.6612,25.6692,25.6451,25.6531,83616.0
2016-06-14 12:55:00,31.89,31.91,31.87,31.91,142815.0,25.6531,25.6692,25.6371,25.6692,142815.0
2016-06-14 13:00:00,31.91,31.94,31.89,31.94,107283.0,25.6692,25.6934,25.6531,25.6934,107283.0
2016-06-14 13:05:00,31.94,31.97,31.93,31.94,210505.0,25.6934,25.7175,25.6853,25.6934,210505.0
2016-06-14 13:10:00,31.94,31.97,31.91,31.97,126729.0,25.6934,25.7175,25.6692,25.7175,126729.0
2016-06-14 13:15:00,31.97,32.0,31.95,31.99,241474.0,25.7175,25.7416,25.7014,25.7336,241474.0
2016-06-14 13:20:00,31.98,32.04,31.98,32.03,162928.0,25.7255,25.7738,25.7255,25.7658,162928.0
2016-06-14 13:25:00,32.03,32.06,32.0,32.02,373336.0,25.7658,25.7899,25.7416,25.7577,373336.0
2016-06-14 13:30:00,32.02,32.11,32.01,32.11,221578.0,25.7577,25.8301,25.7497,25.8301,221578.0
2016-06-14 13:35:00,32.11,32.12,32.07,32.12,324556.0,25.8301,25.8382,25.7979,25.8382,324556.0
2016-06-14 13:40:00,32.12,32.14,32.1,32.13,390991.0,25.8382,25.8542,25.8221,25.8462,390991.0
2016-06-14 13:45:00,32.13,32.17,32.1,32.12,240993.0,25.8462,25.8784,25.8221,25.8382,240993.0
2016-06-14 13:50:00,32.12,32.13,32.06,32.07,122512.0,25.8382,25.8462,25.7899,25.7979,122512.0
2016-06-14 13:55:00,32.07,32.07,32.04,32.05,68134.0,25.7979,25.7979,25.7738,25.7818,68134.0
2016-06-14 14:00:00,32.05,32.07,32.05,32.05,94947.0,25.7818,25.7979,25.7818,25.7818,94947.0
2016-06-14 14:05:00,32.05,32.09,32.03,32.08,245904.0,25.7818,25.814,25.7658,25.806,245904.0
2016-06-14 14:10:00,32.08,32.11,32.06,32.1,130366.0,25.806,25.8301,25.7899,25.8221,130366.0
2016-06-14 14:15:00,32.11,32.15,32.09,32.14,132003.0,25.8301,25.8623,25.814,25.8542,132003.0
2016-06-14 14:20:00,32.15,32.15,32.12,32.14,186276.0,25.8623,25.8623,25.8382,25.8542,186276.0
2016-06-14 14:25:00,32.15,32.18,32.13,32.18,157235.0,25.8623,25.8864,25.8462,25.8864,157235.0
2016-06-14 14:30:00,32.18,32.19,32.13,32.13,142871.0,25.8864,25.8945,25.8462,25.8462,142871.0
2016-06-14 14:35:00,32.14,32.15,32.1,32.14,111802.0,25.8542,25.8623,25.8221,25.8542,111802.0
2016-06-14 14:40:00,32.14,32.16,32.12,32.16,110609.0,25.8542,25.8703,25.8382,25.8703,110609.0
2016-06-14 14:45:00,32.16,32.17,32.1,32.11,91551.0,25.8703,25.8784,25.8221,25.8301,91551.0
2016-06-14 14:50:00,32.11,32.11,32.07,32.07,68497.0,25.8301,25.8301,25.7979,25.7979,68497.0
2016-06-14 14:55:00,32.08,32.08,32.03,32.05,123610.0,25.806,25.806,25.7658,25.7818,123610.0
2016-06-14 15:00:00,32.06,32.11,32.02,32.09,275882.0,25.7899,25.8301,25.7577,25.814,275882.0
2016-06-14 15:05:00,32.09,32.15,32.09,32.1,140543.0,25.814,25.8623,25.814,25.8221,140543.0
2016-06-14 15:10:00,32.1,32.13,32.08,32.12,146202.0,25.8221,25.8462,25.806,25.8382,146202.0
2016-06-14 15:15:00,32.11,32.16,32.11,32.12,204825.0,25.8301,25.8703,25.8301,25.8382,204825.0
2016-06-14 15:20:00,32.13,32.16,32.11,32.11,216288.0,25.8462,25.8703,25.8301,25.8301,216288.0
2016-06-14 15:25:00,32.11,32.17,32.1,32.16,190149.0,25.8301,25.8784,25.8221,25.8703,190149.0
2016-06-14 15:30:00,32.15,32.16,32.12,32.14,168727.0,25.8623,25.8703,25.8382,25.8542,168727.0
2016-06-14 15:35:00,32.13,32.14,32.1,32.12,137339.0,25.8462,25.8542,25.8221,25.8382,137339.0
2016-06-14 15:40:00,32.12,32.16,32.1,32.13,272835.0,25.8382,25.8703,25.8221,25.8462,272835.0
2016-06-14 15:45:00,32.13,32.13,32.08,32.1,236686.0,25.8462,25.8462,25.806,25.8221,236686.0
2016-06-14 15:50:00,32.09,32.12,32.08,32.11,341400.0,25.814,25.8382,25.806,25.8301,341400.0
2016-06-14 15:55:00,32.11,32.15,32.11,32.14,742662.0,25.8301,25.8623,25.8301,25.8542,742662.0
2016-06-15 09:30:00,32.25,32.26,31.92,31.99,817088.0,25.9427,25.9508,25.6773,25.7336,817088.0
2016-06-15 09:35:00,31.98,31.98,31.8,31.84,678854.0,25.7255,25.7255,25.5807,25.6129,678854.0
2016-06-15 09:40:00,31.84,31.97,31.83,31.86,579069.0,25.6129,25.7175,25.6049,25.629,579069.0
2016-06-15 09:45:00,31.86,31.91,31.84,31.88,356293.0,25.629,25.6692,25.6129,25.6451,356293.0
2016-06-15 09:50:00,31.89,31.89,31.81,31.82,212668.0,25.6531,25.6531,25.5888,25.5968,212668.0
2016-06-15 09:55:00,31.82,31.82,31.74,31.74,708249.0,25.5968,25.5968,25.5325,25.5325,708249.0
2016-06-15 10:00:00,31.75,31.85,31.74,31.82,376217.0,25.5405,25.621,25.5325,25.5968,376217.0
2016-06-15 10:05:00,31.82,31.88,31.81,31.88,255349.0,25.5968,25.6451,25.5888,25.6451,255349.0
2016-06-15 10:10:00,31.86,31.87,31.8,31.83,214278.0,25.629,25.6371,25.5807,25.6049,214278.0
2016-06-15 10:15:00,31.84,31.85,31.81,31.82,116320.0,25.6129,25.621,25.5888,25.5968,116320.0
2016-06-15 10:20:00,31.82,31.83,31.81,31.82,156059.0,25.5968,25.6049,25.5888,25.5968,156059.0
2016-06-15 10:25:00,31.82,31.84,31.79,31.83,286230.0,25.5968,25.6129,25.5727,25.6049,286230.0
2016-06-15 10:30:00,31.83,31.87,31.83,31.87,166195.0,25.6049,25.6371,25.6049,25.6371,166195.0
2016-06-15 10:35:00,31.87,31.88,31.85,31.86,120766.0,25.6371,25.6451,25.621,25.629,120766.0
2016-06-15 10:40:00,31.86,31.86,31.8,31.81,189037.0,25.629,25.629,25.5807,25.5888,189037.0
2016-06-15 10:45:00,31.81,31.82,31.79,31.79,164148.0,25.5888,25.5968,25.5727,25.5727,164148.0
2016-06-15 10:50:00,31.79,31.82,31.78,31.78,168297.0,25.5727,25.5968,25.5647,25.5647,168297.0
2016-06-15 10:55:00,31.78,31.8,31.76,31.76,174602.0,25.5647,25.5807,25.5486,25.5486,174602.0
2016-06-15 11:00:00,31.77,31.8,31.76,31.79,152947.0,25.5566,25.5807,25.5486,25.5727,152947.0
2016-06-15 11:05:00,31.79,31.79,31.78,31.79,95255.0,25.5727,25.5727,25.5647,25.5727,95255.0
2016-06-15 11:10:00,31.79,31.8,31.77,31.78,174099.0,25.5727,25.5807,25.5566,25.5647,174099.0
2016-06-15 11:15:00,31.78,31.78,31.76,31.77,146501.0,25.5647,25.5647,25.5486,25.5566,146501.0
2016-06-15 11:20:00,31.77,31.8,31.76,31.78,367731.0,25.5566,25.5807,25.5486,25.5647,367731.0
2016-06-15 11:25:00,31.78,31.78,31.7,31.7,288399.0,25.5647,25.5647,25.5003,25.5003,288399.0
2016-06-15 11:30:00,31.7,31.76,31.7,31.75,287712.0,25.5003,25.5486,25.5003,25.5405,287712.0
2016-06-15 11:35:00,31.76,31.8,31.75,31.8,163047.0,25.5486,25.5807,25.5405,25.5807,163047.0
2016-06-15 11:40:00,31.79,31.8,31.79,31.8,43330.0,25.5727,25.5807,25.5727,25.5807,43330.0
2016-06-15 11:45:00,31.8,31.8,31.78,31.8,115413.0,25.5807,25.5807,25.5647,25.5807,115413.0
2016-06-15 11:50:00,31.8,31.8,31.78,31.8,77549.0,25.5807,25.5807,25.5647,25.5807,77549.0
2016-06-15 11:55:00,31.8,31.8,31.78,31.79,107187.0,25.5807,25.5807,25.5647,25.5727,107187.0
2016-06-15 12:00:00,31.78,31.8,31.78,31.79,96026.0,25.5647,25.5807,25.5647,25.5727,96026.0
2016-06-15 12:05:00,31.79,31.79,31.76,31.77,106029.0,25.5727,25.5727,25.5486,25.5566,106029.0
2016-06-15 12:10:00,31.76,31.77,31.74,31.76,171078.0,25.5486,25.5566,25.5325,25.5486,171078.0
2016-06-15 12:15:00,31.76,31.8,31.75,31.8,151768.0,25.5486,25.5807,25.5405,25.5807,151768.0
2016-06-15 12:20:00,31.8,31.8,31.79,31.8,91743.0,25.5807,25.5807,25.5727,25.5807,91743.0
2016-06-15 12:25:00,31.8,31.81,31.77,31.78,146588.0,25.5807,25.5888,25.5566,25.5647,146588.0
2016-06-15 12:30:00,31.78,31.79,31.77,31.77,84278.0,25.5647,25.5727,25.5566,25.5566,84278.0
2016-06-15 12:35:00,31.77,31.79,31.76,31.79,98199.0,25.5566,25.5727,25.5486,25.5727,98199.0
2016-06-15 12:40:00,31.79,31.79,31.77,31.78,72294.0,25.5727,25.5727,25.5566,25.5647,72294.0
2016-06-15 12:45:00,31.79,31.79,31.76,31.77,110183.0,25.5727,25.5727,25.5486,25.5566,110183.0
2016-06-15 12:50:00,31.77,31.77,31.74,31.75,123542.0,25.5566,25.5566,25.5325,25.5405,123542.0
2016-06-15 12:55:00,31.75,31.75,31.72,31.73,124721.0,25.5405,25.5405,25.5164,25.5244,124721.0
2016-06-15 13:00:00,31.72,31.73,31.72,31.73,51565.0,25.5164,25.5244,25.5164,25.5244,51565.0
2016-06-15 13:05:00,31.73,31.73,31.7,31.71,165477.0,25.5244,25.5244,25.5003,25.5083,165477.0
2016-06-15 13:10:00,31.71,31.72,31.7,31.71,82841.0,25.5083,25.5164,25.5003,25.5083,82841.0
2016-06-15 13:15:00,31.71,31.73,31.71,31.73,117426.0,25.5083,25.5244,25.5083,25.5244,117426.0
2016-06-15 13:20:00,31.73,31.74,31.71,31.72,154881.0,25.5244,25.5325,25.5083,25.5164,154881.0
2016-06-15 13:25:00,31.72,31.72,31.71,31.71,110163.0,25.5164,25.5164,25.5083,25.5083,110163.0
2016-06-15 13:30:00,31.71,31.73,31.71,31.73,122259.0,25.5083,25.5244,25.5083,25.5244,122259.0
2016-06-15 13:35:00,31.72,31.74,31.72,31.74,86782.0,25.5164,25.5325,25.5164,25.5325,86782.0
2016-06-15 13:40:00,31.74,31.78,31.73,31.78,163631.0,25.5325,25.5647,25.5244,25.5647,163631.0
2016-06-15 13:45:00,31.78,31.78,31.74,31.77,149974.0,25.5647,25.5647,25.5325,25.5566,149974.0
2016-06-15 13:50:00,31.77,31.78,31.76,31.78,109622.0,25.5566,25.5647,25.5486,25.5647,109622.0
2016-06-15 13:55:00,31.77,31.82,31.77,31.82,141996.0,25.5566,25.5968,25.5566,25.5968,141996.0
2016-06-15 14:00:00,31.82,31.89,31.81,31.84,542260.0,25.5968,25.6531,25.5888,25.6129,542260.0
2016-06-15 14:05:00,31.84,31.88,31.78,31.8,225427.0,25.6129,25.6451,25.5647,25.5807,225427.0
2016-06-15 14:10:00,31.79,31.83,31.77,31.78,162333.0,25.5727,25.6049,25.5566,25.5647,162333.0
2016-06-15 14:15:00,31.78,31.83,31.77,31.82,160866.0,25.5647,25.6049,25.5566,25.5968,160866.0
2016-06-15 14:20:00,31.82,31.84,31.79,31.82,153164.0,25.5968,25.6129,25.5727,25.5968,153164.0
2016-06-15 14:25:00,31.82,31.83,31.77,31.77,114209.0,25.5968,25.6049,25.5566,25.5566,114209.0
2016-06-15 14:30:00,31.78,31.82,31.74,31.81,189502.0,25.5647,25.5968,25.5325,25.5888,189502.0
2016-06-15 14:35:00,31.81,31.83,31.79,31.81,119926.0,25.5888,25.6049,25.5727,25.5888,119926.0
2016-06-15 14:40:00,31.81,31.85,31.79,31.85,150886.0,25.5888,25.621,25.5727,25.621,150886.0
2016-06-15 14:45:00,31.84,31.87,31.82,31.84,178548.0,25.6129,25.6371,25.5968,25.6129,178548.0
2016-06-15 14:50:00,31.84,31.85,31.79,31.81,366318.0,25.6129,25.621,25.5727,25.5888,366318.0
2016-06-15 14:55:00,31.81,31.83,31.8,31.82,154785.0,25.5888,25.6049,25.5807,25.5968,154785.0
2016-06-15 15:00:00,31.81,31.82,31.79,31.8,123641.0,25.5888,25.5968,25.5727,25.5807,123641.0
2016-06-15 15:05:00,31.8,31.82,31.79,31.81,138304.0,25.5807,25.5968,25.5727,25.5888,138304.0
2016-06-15 15:10:00,31.81,31.81,31.77,31.81,182912.0,25.5888,25.5888,25.5566,25.5888,182912.0
2016-06-15 15:15:00,31.8,31.81,31.77,31.8,129360.0,25.5807,25.5888,25.5566,25.5807,129360.0
2016-06-15 15:20:00,31.8,31.82,31.79,31.82,129173.0,25.5807,25.5968,25.5727,25.5968,129173.0
2016-06-15 15:25:00,31.82,31.82,31.79,31.79,155770.0,25.5968,25.5968,25.5727,25.5727,155770.0
2016-06-15 15:30:00,31.79,31.8,31.73,31.73,338219.0,25.5727,25.5807,25.5244,25.5244,338219.0
2016-06-15 15:35:00,31.74,31.75,31.67,31.68,485207.0,25.5325,25.5405,25.4762,25.4842,485207.0
2016-06-15 15:40:00,31.68,31.7,31.66,31.66,604499.0,25.4842,25.5003,25.4681,25.4681,604499.0
2016-06-15 15:45:00,31.66,31.67,31.61,31.65,721899.0,25.4681,25.4762,25.4279,25.4601,721899.0
2016-06-15 15:50:00,31.65,31.65,31.59,31.6,777760.0,25.4601,25.4601,25.4118,25.4199,777760.0
2016-06-15 15:55:00,31.6,31.64,31.59,31.61,2013520.0,25.4199,25.452,25.4118,25.4279,2013520.0
2016-06-16 09:30:00,31.44,31.54,31.4,31.52,392180.0,25.2912,25.3716,25.259,25.3555,392180.0
2016-06-16 09:35:00,31.51,31.53,31.4,31.41,345826.0,25.3475,25.3635,25.259,25.267,345826.0
2016-06-16 09:40:00,31.41,31.49,31.38,31.48,300447.0,25.267,25.3314,25.2429,25.3233,300447.0
2016-06-16 09:45:00,31.48,31.48,31.41,31.46,206910.0,25.3233,25.3233,25.267,25.3072,206910.0
2016-06-16 09:50:00,31.46,31.46,31.38,31.39,165236.0,25.3072,25.3072,25.2429,25.2509,165236.0
2016-06-16 09:55:00,31.39,31.39,31.33,31.34,256325.0,25.2509,25.2509,25.2027,25.2107,256325.0
2016-06-16 10:00:00,31.33,31.38,31.31,31.37,324479.0,25.2027,25.2429,25.1866,25.2348,324479.0
2016-06-16 10:05:00,31.36,31.44,31.34,31.43,175045.0,25.2268,25.2912,25.2107,25.2831,175045.0
2016-06-16 10:10:00,31.43,31.46,31.37,31.38,363321.0,25.2831,25.3072,25.2348,25.2429,363321.0
2016-06-16 10:15:00,31.38,31.4,31.32,31.32,209382.0,25.2429,25.259,25.1946,25.1946,209382.0
2016-06-16 10:20:00,31.32,31.36,31.29,31.3,184243.0,25.1946,25.2268,25.1705,25.1785,184243.0
2016-06-16 10:25:00,31.3,31.34,31.29,31.32,268798.0,25.1785,25.2107,25.1705,25.1946,268798.0
2016-06-16 10:30:00,31.32,31.33,31.25,31.25,272316.0,25.1946,25.2027,25.1383,25.1383,272316.0
2016-06-16 10:35:00,31.26,31.29,31.22,31.23,261548.0,25.1464,25.1705,25.1142,25.1222,261548.0
2016-06-16 10:40:00,31.24,31.32,31.23,31.3,269081.0,25.1303,25.1946,25.1222,25.1785,269081.0
2016-06-16 10:45:00,31.3,31.31,31.24,31.25,130213.0,25.1785,25.1866,25.1303,25.1383,130213.0
2016-06-16 10:50:00,31.25,31.29,31.23,31.29,215398.0,25.1383,25.1705,25.1222,25.1705,215398.0
2016-06-16 10:55:00,31.28,31.32,31.27,31.29,195123.0,25.1624,25.1946,25.1544,25.1705,195123.0
2016-06-16 11:00:00,31.29,31.29,31.26,31.26,139585.0,25.1705,25.1705,25.1464,25.1464,139585.0
2016-06-16 11:05:00,31.27,31.3,31.26,31.27,222023.0,25.1544,25.1785,25.1464,25.1544,222023.0
2016-06-16 11:10:00,31.27,31.34,31.25,31.34,209949.0,25.1544,25.2107,25.1383,25.2107,209949.0
2016-06-16 11:15:00,31.34,31.34,31.27,31.3,182739.0,25.2107,25.2107,25.1544,25.1785,182739.0
2016-06-16 11:20:00,31.3,31.31,31.26,31.29,125837.0,25.1785,25.1866,25.1464,25.1705,125837.0
2016-06-16 11:25:00,31.29,31.39,31.29,31.36,178586.0,25.1705,25.2509,25.1705,25.2268,178586.0
2016-06-16 11:30:00,31.37,31.4,31.35,31.35,183583.0,25.2348,25.259,25.2188,25.2188,183583.0
2016-06-16 11:35:00,31.36,31.37,31.33,31.36,94633.0,25.2268,25.2348,25.2027,25.2268,94633.0
2016-06-16 11:40:00,31.37,31.37,31.34,31.36,126531.0,25.2348,25.2348,25.2107,25.2268,126531.0
2016-06-16 11:45:00,31.36,31.36,31.3,31.32,132755.0,25.2268,25.2268,25.1785,25.1946,132755.0
2016-06-16 11:50:00,31.33,31.34,31.3,31.31,91513.0,25.2027,25.2107,25.1785,25.1866,91513.0
2016-06-16 11:55:00,31.31,31.32,31.27,31.32,171308.0,25.1866,25.1946,25.1544,25.1946,171308.0
2016-06-16 12:00:00,31.32,31.34,31.28,31.33,177748.0,25.1946,25.2107,25.1624,25.2027,177748.0
2016-06-16 12:05:00,31.34,31.34,31.29,31.32,87549.0,25.2107,25.2107,25.1705,25.1946,87549.0
2016-06-16 12:10:00,31.32,31.33,31.3,31.32,94881.0,25.1946,25.2027,25.1785,25.1946,94881.0
2016-06-16 12:15:00,31.33,31.42,31.32,31.42,119566.0,25.2027,25.2751,25.1946,25.2751,119566.0
2016-06-16 12:20:00,31.42,31.47,31.39,31.47,161797.0,25.2751,25.3153,25.2509,25.3153,161797.0
2016-06-16 12:25:00,31.48,31.5,31.46,31.48,209169.0,25.3233,25.3394,25.3072,25.3233,209169.0
2016-06-16 12:30:00,31.48,31.48,31.43,31.45,123621.0,25.3233,25.3233,25.2831,25.2992,123621.0
2016-06-16 12:35:00,31.46,31.55,31.46,31.54,178857.0,25.3072,25.3796,25.3072,25.3716,178857.0
2016-06-16 12:40:00,31.54,31.58,31.49,31.58,263254.0,25.3716,25.4038,25.3314,25.4038,263254.0
2016-06-16 12:45:00,31.58,31.58,31.51,31.52,104491.0,25.4038,25.4038,25.3475,25.3555,104491.0
2016-06-16 12:50:00,31.52,31.54,31.49,31.51,84658.0,25.3555,25.3716,25.3314,25.3475,84658.0
2016-06-16 12:55:00,31.51,31.53,31.47,31.5,76833.0,25.3475,25.3635,25.3153,25.3394,76833.0
2016-06-16 13:00:00,31.5,31.58,31.5,31.54,129731.0,25.3394,25.4038,25.3394,25.3716,129731.0
2016-06-16 13:05:00,31.54,31.54,31.49,31.52,158672.0,25.3716,25.3716,25.3314,25.3555,158672.0
2016-06-16 13:10:00,31.53,31.57,31.51,31.51,118335.0,25.3635,25.3957,25.3475,25.3475,118335.0
2016-06-16 13:15:00,31.51,31.54,31.49,31.52,85866.0,25.3475,25.3716,25.3314,25.3555,85866.0
2016-06-16 13:20:00,31.52,31.53,31.48,31.5,102256.0,25.3555,25.3635,25.3233,25.3394,102256.0
2016-06-16 13:25:00,31.5,31.54,31.49,31.5,100570.0,25.3394,25.3716,25.3314,25.3394,100570.0
2016-06-16 13:30:00,31.49,31.54,31.45,31.47,130570.0,25.3314,25.3716,25.2992,25.3153,130570.0
2016-06-16 13:35:00,31.47,31.54,31.46,31.53,139355.0,25.3153,25.3716,25.3072,25.3635,139355.0
2016-06-16 13:40:00,31.53,31.54,31.48,31.48,112660.0,25.3635,25.3716,25.3233,25.3233,112660.0
2016-06-16 13:45:00,31.49,31.51,31.45,31.49,104490.0,25.3314,25.3475,25.2992,25.3314,104490.0
2016-06-16 13:50:00,31.49,31.49,31.45,31.47,76824.0,25.3314,25.3314,25.2992,25.3153,76824.0
2016-06-16 13:55:00,31.46,31.49,31.44,31.46,89455.0,25.3072,25.3314,25.2912,25.3072,89455.0
2016-06-16 14:00:00,31.47,31.5,31.46,31.5,117086.0,25.3153,25.3394,25.3072,25.3394,117086.0
2016-06-16 14:05:00,31.5,31.51,31.48,31.49,99546.0,25.3394,25.3475,25.3233,25.3314,99546.0
2016-06-16 14:10:00,31.5,31.56,31.48,31.55,200522.0,25.3394,25.3877,25.3233,25.3796,200522.0
2016-06-16 14:15:00,31.56,31.59,31.55,31.57,316178.0,25.3877,25.4118,25.3796,25.3957,316178.0
2016-06-16 14:20:00,31.58,31.58,31.52,31.55,93478.0,25.4038,25.4038,25.3555,25.3796,93478.0
2016-06-16 14:25:00,31.55,31.56,31.49,31.51,86551.0,25.3796,25.3877,25.3314,25.3475,86551.0
2016-06-16 14:30:00,31.52,31.55,31.5,31.51,134928.0,25.3555,25.3796,25.3394,25.3475,134928.0
2016-06-16 14:35:00,31.51,31.53,31.5,31.51,103751.0,25.3475,25.3635,25.3394,25.3475,103751.0
2016-06-16 14:40:00,31.51,31.53,31.5,31.52,96595.0,25.3475,25.3635,25.3394,25.3555,96595.0
2016-06-16 14:45:00,31.52,31.57,31.5,31.57,131558.0,25.3555,25.3957,25.3394,25.3957,131558.0
2016-06-16 14:50:00,31.55,31.6,31.53,31.6,161600.0,25.3796,25.4199,25.3635,25.4199,161600.0
2016-06-16 14:55:00,31.6,31.6,31.55,31.55,116700.0,25.4199,25.4199,25.3796,25.3796,116700.0
2016-06-16 15:00:00,31.56,31.6,31.55,31.58,121545.0,25.3877,25.4199,25.3796,25.4038,121545.0
2016-06-16 15:05:00,31.57,31.62,31.55,31.59,233778.0,25.3957,25.4359,25.3796,25.4118,233778.0
2016-06-16 15:10:00,31.59,31.61,31.58,31.6,193843.0,25.4118,25.4279,25.4038,25.4199,193843.0
2016-06-16 15:15:00,31.6,31.62,31.59,31.6,216975.0,25.4199,25.4359,25.4118,25.4199,216975.0
2016-06-16 15:20:00,31.61,31.63,31.57,31.62,151160.0,25.4279,25.444,25.3957,25.4359,151160.0
2016-06-16 15:25:00,31.63,31.69,31.62,31.67,258604.0,25.444,25.4923,25.4359,25.4762,258604.0
2016-06-16 15:30:00,31.67,31.72,31.66,31.7,359272.0,25.4762,25.5164,25.4681,25.5003,359272.0
2016-06-16 15:35:00,31.71,31.71,31.68,31.69,186946.0,25.5083,25.5083,25.4842,25.4923,186946.0
2016-06-16 15:40:00,31.7,31.76,31.69,31.76,576097.0,25.5003,25.5486,25.4923,25.5486,576097.0
2016-06-16 15:45:00,31.76,31.76,31.69,31.75,403931.0,25.5486,25.5486,25.4923,25.5405,403931.0
2016-06-16 15:50:00,31.74,31.74,31.69,31.72,350891.0,25.5325,25.5325,25.4923,25.5164,350891.0
2016-06-16 15:55:00,31.72,31.77,31.68,31.69,1294869.0,25.5164,25.5566,25.4842,25.4923,1294869.0
2016-06-17 09:30:00,31.73,31.73,31.52,31.6,5333943.0,25.5244,25.5244,25.3555,25.4199,5333943.0
2016-06-17 09:35:00,31.6,31.6,31.47,31.52,274555.0,25.4199,25.4199,25.3153,25.3555,274555.0
2016-06-17 09:40:00,31.52,31.69,31.5,31.67,301752.0,25.3555,25.4923,25.3394,25.4762,301752.0
2016-06-17 09:45:00,31.67,31.72,31.65,31.69,254491.0,25.4762,25.5164,25.4601,25.4923,254491.0
2016-06-17 09:50:00,31.69,31.73,31.62,31.62,298664.0,25.4923,25.5244,25.4359,25.4359,298664.0
2016-06-17 09:55:00,31.63,31.72,31.58,31.71,372427.0,25.444,25.5164,25.4038,25.5083,372427.0
2016-06-17 10:00:00,31.72,31.74,31.65,31.7,352164.0,25.5164,25.5325,25.4601,25.5003,352164.0
2016-06-17 10:05:00,31.7,31.76,31.69,31.76,139980.0,25.5003,25.5486,25.4923,25.5486,139980.0
2016-06-17 10:10:00,31.75,31.8,31.74,31.8,114471.0,25.5405,25.5807,25.5325,25.5807,114471.0
2016-06-17 10:15:00,31.8,31.81,31.73,31.74,335379.0,25.5807,25.5888,25.5244,25.5325,335379.0
2016-06-17 10:20:00,31.74,31.77,31.7,31.71,126283.0,25.5325,25.5566,25.5003,25.5083,126283.0
2016-06-17 10:25:00,31.71,31.73,31.68,31.68,152026.0,25.5083,25.5244,25.4842,25.4842,152026.0
2016-06-17 10:30:00,31.68,31.68,31.6,31.62,206117.0,25.4842,25.4842,25.4199,25.4359,206117.0
2016-06-17 10:35:00,31.61,31.66,31.61,31.65,151207.0,25.4279,25.4681,25.4279,25.4601,151207.0
2016-06-17 10:40:00,31.66,31.67,31.63,31.63,128167.0,25.4681,25.4762,25.444,25.444,128167.0
2016-06-17 10:45:00,31.64,31.7,31.63,31.68,79118.0,25.452,25.5003,25.444,25.4842,79118.0
2016-06-17 10:50:00,31.69,31.69,31.61,31.61,103038.0,25.4923,25.4923,25.4279,25.4279,103038.0
2016-06-17 10:55:00,31.61,31.63,31.6,31.61,136770.0,25.4279,25.444,25.4199,25.4279,136770.0
2016-06-17 11:00:00,31.61,31.62,31.52,31.53,205184.0,25.4279,25.4359,25.3555,25.3635,205184.0
2016-06-17 11:05:00,31.53,31.56,31.52,31.54,253908.0,25.3635,25.3877,25.3555,25.3716,253908.0
2016-06-17 11:10:00,31.54,31.59,31.52,31.58,181790.0,25.3716,25.4118,25.3555,25.4038,181790.0
2016-06-17 11:15:00,31.59,31.63,31.55,31.63,198677.0,25.4118,25.444,25.3796,25.444,198677.0
2016-06-17 11:20:00,31.63,31.65,31.6,31.62,95269.0,25.444,25.4601,25.4199,25.4359,95269.0
2016-06-17 11:25:00,31.62,31.63,31.56,31.57,90542.0,25.4359,25.444,25.3877,25.3957,90542.0
2016-06-17 11:30:00,31.56,31.6,31.54,31.59,122855.0,25.3877,25.4199,25.3716,25.4118,122855.0
2016-06-17 11:35:00,31.59,31.64,31.57,31.63,117023.0,25.4118,25.452,25.3957,25.444,117023.0
2016-06-17 11:40:00,31.63,31.65,31.62,31.64,69783.0,25.444,25.4601,25.4359,25.452,69783.0
2016-06-17 11:45:00,31.64,31.67,31.62,31.65,129453.0,25.452,25.4762,25.4359,25.4601,129453.0
2016-06-17 11:50:00,31.66,31.66,31.63,31.64,47571.0,25.4681,25.4681,25.444,25.452,47571.0
2016-06-17 11:55:00,31.63,31.63,31.6,31.62,121628.0,25.444,25.444,25.4199,25.4359,121628.0
2016-06-17 12:00:00,31.63,31.7,31.62,31.69,116864.0,25.444,25.5003,25.4359,25.4923,116864.0
2016-06-17 12:05:00,31.69,31.73,31.67,31.71,68677.0,25.4923,25.5244,25.4762,25.5083,68677.0
2016-06-17 12:10:00,31.71,31.71,31.69,31.71,87845.0,25.5083,25.5083,25.4923,25.5083,87845.0
2016-06-17 12:15:00,31.71,31.71,31.67,31.7,96072.0,25.5083,25.5083,25.4762,25.5003,96072.0
2016-06-17 12:20:00,31.7,31.7,31.67,31.68,70750.0,25.5003,25.5003,25.4762,25.4842,70750.0
2016-06-17 12:25:00,31.67,31.71,31.67,31.69,52428.0,25.4762,25.5083,25.4762,25.4923,52428.0
2016-06-17 12:30:00,31.7,31.7,31.65,31.66,71167.0,25.5003,25.5003,25.4601,25.4681,71167.0
2016-06-17 12:35:00,31.66,31.7,31.65,31.66,94629.0,25.4681,25.5003,25.4601,25.4681,94629.0
2016-06-17 12:40:00,31.66,31.68,31.66,31.68,33062.0,25.4681,25.4842,25.4681,25.4842,33062.0
2016-06-17 12:45:00,31.68,31.68,31.62,31.63,88935.0,25.4842,25.4842,25.4359,25.444,88935.0
2016-06-17 12:50:00,31.63,31.64,31.61,31.62,92019.0,25.444,25.452,25.4279,25.4359,92019.0
2016-06-17 12:55:00,31.62,31.63,31.6,31.6,61232.0,25.4359,25.444,25.4199,25.4199,61232.0
2016-06-17 13:00:00,31.6,31.61,31.55,31.56,251426.0,25.4199,25.4279,25.3796,25.3877,251426.0
2016-06-17 13:05:00,31.56,31.67,31.56,31.67,139161.0,25.3877,25.4762,25.3877,25.4762,139161.0
2016-06-17 13:10:00,31.67,31.7,31.66,31.7,73740.0,25.4762,25.5003,25.4681,25.5003,73740.0
2016-06-17 13:15:00,31.7,31.72,31.68,31.71,87733.0,25.5003,25.5164,25.4842,25.5083,87733.0
2016-06-17 13:20:00,31.71,31.73,31.7,31.72,45526.0,25.5083,25.5244,25.5003,25.5164,45526.0
2016-06-17 13:25:00,31.72,31.75,31.71,31.71,106136.0,25.5164,25.5405,25.5083,25.5083,106136.0
2016-06-17 13:30:00,31.72,31.73,31.69,31.71,93431.0,25.5164,25.5244,25.4923,25.5083,93431.0
2016-06-17 13:35:00,31.71,31.71,31.68,31.7,105469.0,25.5083,25.5083,25.4842,25.5003,105469.0
2016-06-17 13:40:00,31.7,31.72,31.68,31.7,134597.0,25.5003,25.5164,25.4842,25.5003,134597.0
2016-06-17 13:45:00,31.7,31.71,31.68,31.71,46189.0,25.5003,25.5083,25.4842,25.5083,46189.0
2016-06-17 13:50:00,31.7,31.73,31.68,31.68,108317.0,25.5003,25.5244,25.4842,25.4842,108317.0
2016-06-17 13:55:00,31.69,31.71,31.67,31.7,107560.0,25.4923,25.5083,25.4762,25.5003,107560.0
2016-06-17 14:00:00,31.71,31.75,31.69,31.71,174269.0,25.5083,25.5405,25.4923,25.5083,174269.0
2016-06-17 14:05:00,31.7,31.7,31.66,31.69,89110.0,25.5003,25.5003,25.4681,25.4923,89110.0
2016-06-17 14:10:00,31.69,31.71,31.68,31.69,84176.0,25.4923,25.5083,25.4842,25.4923,84176.0
2016-06-17 14:15:00,31.7,31.73,31.68,31.71,67433.0,25.5003,25.5244,25.4842,25.5083,67433.0
2016-06-17 14:20:00,31.7,31.77,31.69,31.74,144923.0,25.5003,25.5566,25.4923,25.5325,144923.0
2016-06-17 14:25:00,31.74,31.76,31.72,31.74,93477.0,25.5325,25.5486,25.5164,25.5325,93477.0
2016-06-17 14:30:00,31.75,31.8,31.72,31.78,154325.0,25.5405,25.5807,25.5164,25.5647,154325.0
2016-06-17 14:35:00,31.78,31.79,31.77,31.78,47757.0,25.5647,25.5727,25.5566,25.5647,47757.0
2016-06-17 14:40:00,31.78,31.79,31.74,31.78,104113.0,25.5647,25.5727,25.5325,25.5647,104113.0
2016-06-17 14:45:00,31.79,31.79,31.75,31.76,85402.0,25.5727,25.5727,25.5405,25.5486,85402.0
2016-06-17 14:50:00,31.77,31.77,31.74,31.77,98875.0,25.5566,25.5566,25.5325,25.5566,98875.0
2016-06-17 14:55:00,31.77,31.77,31.74,31.75,79587.0,25.5566,25.5566,25.5325,25.5405,79587.0
2016-06-17 15:00:00,31.75,31.76,31.71,31.72,81678.0,25.5405,25.5486,25.5083,25.5164,81678.0
2016-06-17 15:05:00,31.73,31.73,31.7,31.71,63153.0,25.5244,25.5244,25.5003,25.5083,63153.0
2016-06-17 15:10:00,31.7,31.71,31.68,31.7,140711.0,25.5003,25.5083,25.4842,25.5003,140711.0
2016-06-17 15:15:00,31.7,31.71,31.68,31.69,117552.0,25.5003,25.5083,25.4842,25.4923,117552.0
2016-06-17 15:20:00,31.7,31.71,31.67,31.69,104355.0,25.5003,25.5083,25.4762,25.4923,104355.0
2016-06-17 15:25:00,31.7,31.7,31.68,31.69,78993.0,25.5003,25.5003,25.4842,25.4923,78993.0
2016-06-17 15:30:00,31.7,31.71,31.68,31.71,110218.0,25.5003,25.5083,25.4842,25.5083,110218.0
2016-06-17 15:35:00,31.71,31.71,31.7,31.71,107735.0,25.5083,25.5083,25.5003,25.5083,107735.0
2016-06-17 15:40:00,31.71,31.71,31.67,31.69,247811.0,25.5083,25.5083,25.4762,25.4923,247811.0
2016-06-17 15:45:00,31.69,31.73,31.68,31.71,319693.0,25.4923,25.5244,25.4842,25.5083,319693.0
2016-06-17 15:50:00,31.71,31.76,31.71,31.75,657352.0,25.5083,25.5486,25.5083,25.5405,657352.0
2016-06-17 15:55:00,31.76,31.77,31.73,31.75,2371024.0,25.5486,25.5566,25.5244,25.5405,2371024.0
2016-06-20 09:30:00,32.07,32.21,32.02,32.13,946367.0,25.7979,25.9106,25.7577,25.8462,946367.0
2016-06-20 09:35:00,32.13,32.19,32.1,32.18,295935.0,25.8462,25.8945,25.8221,25.8864,295935.0
2016-06-20 09:40:00,32.18,32.24,32.16,32.2,414756.0,25.8864,25.9347,25.8703,25.9025,414756.0
2016-06-20 09:45:00,32.2,32.23,32.16,32.17,385124.0,25.9025,25.9266,25.8703,25.8784,385124.0
2016-06-20 09:50:00,32.17,32.19,32.14,32.18,234177.0,25.8784,25.8945,25.8542,25.8864,234177.0
2016-06-20 09:55:00,32.18,32.19,32.15,32.19,199069.0,25.8864,25.8945,25.8623,25.8945,199069.0
2016-06-20 10:00:00,32.18,32.25,32.16,32.24,294856.0,25.8864,25.9427,25.8703,25.9347,294856.0
2016-06-20 10:05:00,32.24,32.28,32.23,32.26,362785.0,25.9347,25.9669,25.9266,25.9508,362785.0
2016-06-20 10:10:00,32.25,32.27,32.23,32.25,345626.0,25.9427,25.9588,25.9266,25.9427,345626.0
2016-06-20 10:15:00,32.25,32.29,32.24,32.27,233213.0,25.9427,25.9749,25.9347,25.9588,233213.0
2016-06-20 10:20:00,32.28,32.32,32.27,32.3,237609.0,25.9669,25.999,25.9588,25.983,237609.0
2016-06-20 10:25:00,32.3,32.34,32.27,32.27,306958.0,25.983,26.0151,25.9588,25.9588,306958.0
2016-06-20 10:30:00,32.27,32.34,32.26,32.33,382845.0,25.9588,26.0151,25.9508,26.0071,382845.0
2016-06-20 10:35:00,32.34,32.34,32.27,32.29,219052.0,26.0151,26.0151,25.9588,25.9749,219052.0
2016-06-20 10:40:00,32.29,32.33,32.29,32.32,157336.0,25.9749,26.0071,25.9749,25.999,157336.0
2016-06-20 10:45:00,32.32,32.36,32.32,32.36,207116.0,25.999,26.0312,25.999,26.0312,207116.0
2016-06-20 10:50:00,32.36,32.36,32.33,32.35,160779.0,26.0312,26.0312,26.0071,26.0232,160779.0
2016-06-20 10:55:00,32.35,32.36,32.33,32.33,144906.0,26.0232,26.0312,26.0071,26.0071,144906.0
2016-06-20 11:00:00,32.33,32.35,32.32,32.33,174332.0,26.0071,26.0232,25.999,26.0071,174332.0
2016-06-20 11:05:00,32.33,32.35,32.32,32.34,131211.0,26.0071,26.0232,25.999,26.0151,131211.0
2016-06-20 11:10:00,32.35,32.35,32.33,32.34,137875.0,26.0232,26.0232,26.0071,26.0151,137875.0
2016-06-20 11:15:00,32.34,32.41,32.32,32.39,481183.0,26.0151,26.0714,25.999,26.0554,481183.0
2016-06-20 11:20:00,32.39,32.42,32.39,32.4,206194.0,26.0554,26.0795,26.0554,26.0634,206194.0
2016-06-20 11:25:00,32.4,32.44,32.4,32.41,236920.0,26.0634,26.0956,26.0634,26.0714,236920.0
2016-06-20 11:30:00,32.41,32.43,32.39,32.41,276977.0,26.0714,26.0875,26.0554,26.0714,276977.0
2016-06-20 11:35:00,32.41,32.41,32.4,32.4,139042.0,26.0714,26.0714,26.0634,26.0634,139042.0
2016-06-20 11:40:00,32.4,32.41,32.36,32.37,254573.0,26.0634,26.0714,26.0312,26.0393,254573.0
2016-06-20 11:45:00,32.37,32.38,32.34,32.35,151147.0,26.0393,26.0473,26.0151,26.0232,151147.0
2016-06-20 11:50:00,32.35,32.38,32.32,32.34,161981.0,26.0232,26.0473,25.999,26.0151,161981.0
2016-06-20 11:55:00,32.34,32.35,32.32,32.34,109971.0,26.0151,26.0232,25.999,26.0151,109971.0
2016-06-20 12:00:00,32.35,32.36,32.34,32.35,158194.0,26.0232,26.0312,26.0151,26.0232,158194.0
2016-06-20 12:05:00,32.36,32.36,32.33,32.33,96849.0,26.0312,26.0312,26.0071,26.0071,96849.0
2016-06-20 12:10:00,32.33,32.35,32.32,32.33,152594.0,26.0071,26.0232,25.999,26.0071,152594.0
2016-06-20 12:15:00,32.33,32.35,32.32,32.35,100570.0,26.0071,26.0232,25.999,26.0232,100570.0
2016-06-20 12:20:00,32.34,32.36,32.34,32.35,103071.0,26.0151,26.0312,26.0151,26.0232,103071.0
2016-06-20 12:25:00,32.35,32.36,32.33,32.35,101797.0,26.0232,26.0312,26.0071,26.0232,101797.0
2016-06-20 12:30:00,32.34,32.37,32.34,32.37,175351.0,26.0151,26.0393,26.0151,26.0393,175351.0
2016-06-20 12:35:00,32.36,32.38,32.36,32.37,113969.0,26.0312,26.0473,26.0312,26.0393,113969.0
2016-06-20 12:40:00,32.37,32.38,32.35,32.36,86970.0,26.0393,26.0473,26.0232,26.0312,86970.0
2016-06-20 12:45:00,32.35,32.36,32.35,32.36,93300.0,26.0232,26.0312,26.0232,26.0312,93300.0
2016-06-20 12:50:00,32.35,32.37,32.35,32.37,93003.0,26.0232,26.0393,26.0232,26.0393,93003.0
2016-06-20 12:55:00,32.36,32.37,32.36,32.36,82439.0,26.0312,26.0393,26.0312,26.0312,82439.0
2016-06-20 13:00:00,32.37,32.38,32.35,32.37,124832.0,26.0393,26.0473,26.0232,26.0393,124832.0
2016-06-20 13:05:00,32.37,32.37,32.34,32.34,112808.0,26.0393,26.0393,26.0151,26.0151,112808.0
2016-06-20 13:10:00,32.34,32.36,32.32,32.33,153703.0,26.0151,26.0312,25.999,26.0071,153703.0
2016-06-20 13:15:00,32.33,32.33,32.3,32.3,116647.0,26.0071,26.0071,25.983,25.983,116647.0
2016-06-20 13:20:00,32.3,32.34,32.29,32.34,121044.0,25.983,26.0151,25.9749,26.0151,121044.0
2016-06-20 13:25:00,32.34,32.34,32.29,32.32,85320.0,26.0151,26.0151,25.9749,25.999,85320.0
2016-06-20 13:30:00,32.31,32.34,32.3,32.32,128528.0,25.991,26.0151,25.983,25.999,128528.0
2016-06-20 13:35:00,32.32,32.33,32.3,32.32,81860.0,25.999,26.0071,25.983,25.999,81860.0
2016-06-20 13:40:00,32.32,32.35,32.31,32.35,127953.0,25.999,26.0232,25.991,26.0232,127953.0
2016-06-20 13:45:00,32.34,32.35,32.32,32.34,107928.0,26.0151,26.0232,25.999,26.0151,107928.0
2016-06-20 13:50:00,32.34,32.35,32.33,32.34,54639.0,26.0151,26.0232,26.0071,26.0151,54639.0
2016-06-20 13:55:00,32.33,32.34,32.32,32.33,70929.0,26.0071,26.0151,25.999,26.0071,70929.0
2016-06-20 14:00:00,32.33,32.34,32.31,32.32,119711.0,26.0071,26.0151,25.991,25.999,119711.0
2016-06-20 14:05:00,32.31,32.32,32.3,32.32,94948.0,25.991,25.999,25.983,25.999,94948.0
2016-06-20 14:10:00,32.32,32.34,32.3,32.3,153792.0,25.999,26.0151,25.983,25.983,153792.0
2016-06-20 14:15:00,32.3,32.31,32.29,32.3,102179.0,25.983,25.991,25.9749,25.983,102179.0
2016-06-20 14:20:00,32.3,32.31,32.29,32.3,90491.0,25.983,25.991,25.9749,25.983,90491.0
2016-06-20 14:25:00,32.3,32.31,32.28,32.29,210919.0,25.983,25.991,25.9669,25.9749,210919.0
2016-06-20 14:30:00,32.29,32.3,32.27,32.27,142389.0,25.9749,25.983,25.9588,25.9588,142389.0
2016-06-20 14:35:00,32.27,32.32,32.27,32.29,267326.0,25.9588,25.999,25.9588,25.9749,267326.0
2016-06-20 14:40:00,32.3,32.32,32.28,32.31,113318.0,25.983,25.999,25.9669,25.991,113318.0
2016-06-20 14:45:00,32.31,32.34,32.31,32.33,97569.0,25.991,26.0151,25.991,26.0071,97569.0
2016-06-20 14:50:00,32.34,32.34,32.31,32.34,103436.0,26.0151,26.0151,25.991,26.0151,103436.0
2016-06-20 14:55:00,32.34,32.35,32.32,32.34,119759.0,26.0151,26.0232,25.999,26.0151,119759.0
2016-06-20 15:00:00,32.33,32.34,32.32,32.33,51318.0,26.0071,26.0151,25.999,26.0071,51318.0
2016-06-20 15:05:00,32.33,32.33,32.29,32.3,232232.0,26.0071,26.0071,25.9749,25.983,232232.0
2016-06-20 15:10:00,32.3,32.31,32.29,32.3,70229.0,25.983,25.991,25.9749,25.983,70229.0
2016-06-20 15:15:00,32.3,32.3,32.26,32.27,176452.0,25.983,25.983,25.9508,25.9588,176452.0
2016-06-20 15:20:00,32.27,32.27,32.26,32.26,180061.0,25.9588,25.9588,25.9508,25.9508,180061.0
2016-06-20 15:25:00,32.26,32.27,32.22,32.23,541623.0,25.9508,25.9588,25.9186,25.9266,541623.0
2016-06-20 15:30:00,32.23,32.25,32.23,32.25,186654.0,25.9266,25.9427,25.9266,25.9427,186654.0
2016-06-20 15:35:00,32.25,32.25,32.22,32.23,168086.0,25.9427,25.9427,25.9186,25.9266,168086.0
2016-06-20 15:40:00,32.23,32.26,32.22,32.25,242395.0,25.9266,25.9508,25.9186,25.9427,242395.0
2016-06-20 15:45:00,32.25,32.26,32.21,32.22,594512.0,25.9427,25.9508,25.9106,25.9186,594512.0
2016-06-20 15:50:00,32.22,32.22,32.19,32.2,650304.0,25.9186,25.9186,25.8945,25.9025,650304.0
2016-06-20 15:55:00,32.19,32.22,32.17,32.17,1627694.0,25.8945,25.9186,25.8784,25.8784,1627694.0
2016-06-21 09:30:00,32.21,32.33,32.11,32.21,561560.0,25.9106,26.0071,25.8301,25.9106,561560.0
2016-06-21 09:35:00,32.2,32.26,32.17,32.24,427196.0,25.9025,25.9508,25.8784,25.9347,427196.0
2016-06-21 09:40:00,32.23,32.29,32.21,32.25,273439.0,25.9266,25.9749,25.9106,25.9427,273439.0
2016-06-21 09:45:00,32.25,32.27,32.17,32.24,586472.0,25.9427,25.9588,25.8784,25.9347,586472.0
2016-06-21 09:50:00,32.25,32.28,32.22,32.27,231592.0,25.9427,25.9669,25.9186,25.9588,231592.0
2016-06-21 09:55:00,32.27,32.27,32.2,32.22,126952.0,25.9588,25.9588,25.9025,25.9186,126952.0
2016-06-21 10:00:00,32.23,32.23,32.18,32.18,209989.0,25.9266,25.9266,25.8864,25.8864,209989.0
2016-06-21 10:05:00,32.18,32.21,32.17,32.2,151857.0,25.8864,25.9106,25.8784,25.9025,151857.0
2016-06-21 10:10:00,32.2,32.27,32.19,32.27,95175.0,25.9025,25.9588,25.8945,25.9588,95175.0
2016-06-21 10:15:00,32.26,32.27,32.25,32.27,70223.0,25.9508,25.9588,25.9427,25.9588,70223.0
2016-06-21 10:20:00,32.27,32.27,32.16,32.21,328002.0,25.9588,25.9588,25.8703,25.9106,328002.0
2016-06-21 10:25:00,32.2,32.23,32.18,32.21,134453.0,25.9025,25.9266,25.8864,25.9106,134453.0
2016-06-21 10:30:00,32.21,32.23,32.19,32.19,101663.0,25.9106,25.9266,25.8945,25.8945,101663.0
2016-06-21 10:35:00,32.2,32.2,32.17,32.19,114281.0,25.9025,25.9025,25.8784,25.8945,114281.0
2016-06-21 10:40:00,32.19,32.21,32.17,32.21,90162.0,25.8945,25.9106,25.8784,25.9106,90162.0
2016-06-21 10:45:00,32.2,32.21,32.15,32.16,124689.0,25.9025,25.9106,25.8623,25.8703,124689.0
2016-06-21 10:50:00,32.16,32.17,32.12,32.12,100271.0,25.8703,25.8784,25.8382,25.8382,100271.0
2016-06-21 10:55:00,32.13,32.14,32.09,32.12,251969.0,25.8462,25.8542,25.814,25.8382,251969.0
2016-06-21 11:00:00,32.11,32.19,32.1,32.19,155032.0,25.8301,25.8945,25.8221,25.8945,155032.0
2016-06-21 11:05:00,32.19,32.2,32.16,32.19,173450.0,25.8945,25.9025,25.8703,25.8945,173450.0
2016-06-21 11:10:00,32.19,32.24,32.17,32.23,115571.0,25.8945,25.9347,25.8784,25.9266,115571.0
2016-06-21 11:15:00,32.23,32.26,32.22,32.24,105954.0,25.9266,25.9508,25.9186,25.9347,105954.0
2016-06-21 11:20:00,32.25,32.26,32.2,32.21,117546.0,25.9427,25.9508,25.9025,25.9106,117546.0
2016-06-21 11:25:00,32.22,32.24,32.2,32.22,72774.0,25.9186,25.9347,25.9025,25.9186,72774.0
2016-06-21 11:30:00,32.23,32.23,32.18,32.2,100252.0,25.9266,25.9266,25.8864,25.9025,100252.0
2016-06-21 11:35:00,32.2,32.23,32.19,32.22,59716.0,25.9025,25.9266,25.8945,25.9186,59716.0
2016-06-21 11:40:00,32.23,32.23,32.21,32.22,69272.0,25.9266,25.9266,25.9106,25.9186,69272.0
2016-06-21 11:45:00,32.22,32.24,32.21,32.23,113093.0,25.9186,25.9347,25.9106,25.9266,113093.0
2016-06-21 11:50:00,32.23,32.24,32.22,32.23,97684.0,25.9266,25.9347,25.9186,25.9266,97684.0
2016-06-21 11:55:00,32.23,32.25,32.22,32.23,94375.0,25.9266,25.9427,25.9186,25.9266,94375.0
2016-06-21 12:00:00,32.23,32.24,32.22,32.22,42070.0,25.9266,25.9347,25.9186,25.9186,42070.0
2016-06-21 12:05:00,32.23,32.24,32.22,32.22,55432.0,25.9266,25.9347,25.9186,25.9186,55432.0
2016-06-21 12:10:00,32.23,32.23,32.22,32.22,35774.0,25.9266,25.9266,25.9186,25.9186,35774.0
2016-06-21 12:15:00,32.22,32.25,32.22,32.24,76124.0,25.9186,25.9427,25.9186,25.9347,76124.0
2016-06-21 12:20:00,32.24,32.27,32.24,32.27,169983.0,25.9347,25.9588,25.9347,25.9588,169983.0
2016-06-21 12:25:00,32.27,32.3,32.27,32.3,88891.0,25.9588,25.983,25.9588,25.983,88891.0
2016-06-21 12:30:00,32.29,32.31,32.27,32.29,76344.0,25.9749,25.991,25.9588,25.9749,76344.0
2016-06-21 12:35:00,32.29,32.29,32.27,32.27,162098.0,25.9749,25.9749,25.9588,25.9588,162098.0
2016-06-21 12:40:00,32.27,32.28,32.26,32.27,31448.0,25.9588,25.9669,25.9508,25.9588,31448.0
2016-06-21 12:45:00,32.27,32.27,32.23,32.23,428925.0,25.9588,25.9588,25.9266,25.9266,428925.0
2016-06-21 12:50:00,32.24,32.26,32.23,32.24,147345.0,25.9347,25.9508,25.9266,25.9347,147345.0
2016-06-21 12:55:00,32.24,32.25,32.2,32.21,99598.0,25.9347,25.9427,25.9025,25.9106,99598.0
2016-06-21 13:00:00,32.22,32.24,32.21,32.23,42701.0,25.9186,25.9347,25.9106,25.9266,42701.0
2016-06-21 13:05:00,32.23,32.25,32.22,32.24,73070.0,25.9266,25.9427,25.9186,25.9347,73070.0
2016-06-21 13:10:00,32.23,32.24,32.21,32.22,69729.0,25.9266,25.9347,25.9106,25.9186,69729.0
2016-06-21 13:15:00,32.22,32.23,32.2,32.22,67037.0,25.9186,25.9266,25.9025,25.9186,67037.0
2016-06-21 13:20:00,32.22,32.22,32.17,32.18,181671.0,25.9186,25.9186,25.8784,25.8864,181671.0
2016-06-21 13:25:00,32.18,32.2,32.18,32.19,98346.0,25.8864,25.9025,25.8864,25.8945,98346.0
2016-06-21 13:30:00,32.19,32.2,32.16,32.16,219795.0,25.8945,25.9025,25.8703,25.8703,219795.0
2016-06-21 13:35:00,32.16,32.17,32.14,32.16,93894.0,25.8703,25.8784,25.8542,25.8703,93894.0
2016-06-21 13:40:00,32.16,32.2,32.15,32.18,119079.0,25.8703,25.9025,25.8623,25.8864,119079.0
2016-06-21 13:45:00,32.19,32.19,32.15,32.16,133303.0,25.8945,25.8945,25.8623,25.8703,133303.0
2016-06-21 13:50:00,32.16,32.18,32.16,32.17,45838.0,25.8703,25.8864,25.8703,25.8784,45838.0
2016-06-21 13:55:00,32.18,32.22,32.17,32.2,86659.0,25.8864,25.9186,25.8784,25.9025,86659.0
2016-06-21 14:00:00,32.2,32.21,32.17,32.18,135993.0,25.9025,25.9106,25.8784,25.8864,135993.0
2016-06-21 14:05:00,32.19,32.23,32.18,32.22,137415.0,25.8945,25.9266,25.8864,25.9186,137415.0
2016-06-21 14:10:00,32.22,32.24,32.21,32.22,63840.0,25.9186,25.9347,25.9106,25.9186,63840.0
2016-06-21 14:15:00,32.23,32.25,32.22,32.25,124244.0,25.9266,25.9427,25.9186,25.9427,124244.0
2016-06-21 14:20:00,32.25,32.25,32.24,32.25,42074.0,25.9427,25.9427,25.9347,25.9427,42074.0
2016-06-21 14:25:00,32.24,32.26,32.22,32.24,104184.0,25.9347,25.9508,25.9186,25.9347,104184.0
2016-06-21 14:30:00,32.23,32.26,32.22,32.25,103131.0,25.9266,25.9508,25.9186,25.9427,103131.0
2016-06-21 14:35:00,32.25,32.31,32.24,32.3,122327.0,25.9427,25.991,25.9347,25.983,122327.0
2016-06-21 14:40:00,32.3,32.31,32.26,32.27,182193.0,25.983,25.991,25.9508,25.9588,182193.0
2016-06-21 14:45:00,32.27,32.29,32.26,32.27,65769.0,25.9588,25.9749,25.9508,25.9588,65769.0
2016-06-21 14:50:00,32.28,32.3,32.27,32.29,61997.0,25.9669,25.983,25.9588,25.9749,61997.0
2016-06-21 14:55:00,32.29,32.3,32.27,32.27,82700.0,25.9749,25.983,25.9588,25.9588,82700.0
2016-06-21 15:00:00,32.27,32.28,32.23,32.23,90426.0,25.9588,25.9669,25.9266,25.9266,90426.0
2016-06-21 15:05:00,32.24,32.27,32.23,32.25,117284.0,25.9347,25.9588,25.9266,25.9427,117284.0
2016-06-21 15:10:00,32.25,32.28,32.24,32.28,133598.0,25.9427,25.9669,25.9347,25.9669,133598.0
2016-06-21 15:15:00,32.28,32.33,32.27,32.33,318104.0,25.9669,26.0071,25.9588,26.0071,318104.0
2016-06-21 15:20:00,32.33,32.36,32.29,32.35,421754.0,26.0071,26.0312,25.9749,26.0232,421754.0
2016-06-21 15:25:00,32.35,32.38,32.35,32.37,289390.0,26.0232,26.0473,26.0232,26.0393,289390.0
2016-06-21 15:30:00,32.37,32.37,32.32,32.34,179603.0,26.0393,26.0393,25.999,26.0151,179603.0
2016-06-21 15:35:00,32.34,32.37,32.33,32.36,164535.0,26.0151,26.0393,26.0071,26.0312,164535.0
2016-06-21 15:40:00,32.36,32.36,32.3,32.32,159152.0,26.0312,26.0312,25.983,25.999,159152.0
2016-06-21 15:45:00,32.32,32.36,32.31,32.34,302954.0,25.999,26.0312,25.991,26.0151,302954.0
2016-06-21 15:50:00,32.33,32.35,32.31,32.34,216619.0,26.0071,26.0232,25.991,26.0151,216619.0
2016-06-21 15:55:00,32.34,32.35,32.29,32.31,961675.0,26.0151,26.0232,25.9749,25.991,961675.0
2016-06-22 09:30:00,32.3,32.5,32.25,32.49,864316.0,25.983,26.1438,25.9427,26.1358,864316.0
2016-06-22 09:35:00,32.49,32.61,32.49,32.56,684080.0,26.1358,26.2323,26.1358,26.1921,684080.0
2016-06-22 09:40:00,32.56,32.63,32.55,32.62,247731.0,26.1921,26.2484,26.1841,26.2404,247731.0
2016-06-22 09:45:00,32.61,32.61,32.5,32.55,471888.0,26.2323,26.2323,26.1438,26.1841,471888.0
2016-06-22 09:50:00,32.56,32.62,32.55,32.59,341667.0,26.1921,26.2404,26.1841,26.2162,341667.0
2016-06-22 09:55:00,32.6,32.6,32.5,32.5,244638.0,26.2243,26.2243,26.1438,26.1438,244638.0
2016-06-22 10:00:00,32.5,32.52,32.46,32.49,172570.0,26.1438,26.1599,26.1117,26.1358,172570.0
2016-06-22 10:05:00,32.49,32.5,32.44,32.45,117230.0,26.1358,26.1438,26.0956,26.1036,117230.0
2016-06-22 10:10:00,32.46,32.52,32.45,32.5,133454.0,26.1117,26.1599,26.1036,26.1438,133454.0
2016-06-22 10:15:00,32.5,32.52,32.48,32.5,170735.0,26.1438,26.1599,26.1278,26.1438,170735.0
2016-06-22 10:20:00,32.5,32.52,32.48,32.48,91786.0,26.1438,26.1599,26.1278,26.1278,91786.0
2016-06-22 10:25:00,32.48,32.55,32.46,32.51,334894.0,26.1278,26.1841,26.1117,26.1519,334894.0
2016-06-22 10:30:00,32.5,32.52,32.45,32.47,193163.0,26.1438,26.1599,26.1036,26.1197,193163.0
2016-06-22 10:35:00,32.48,32.5,32.46,32.48,200010.0,26.1278,26.1438,26.1117,26.1278,200010.0
2016-06-22 10:40:00,32.49,32.56,32.48,32.55,221285.0,26.1358,26.1921,26.1278,26.1841,221285.0
2016-06-22 10:45:00,32.55,32.59,32.54,32.56,248194.0,26.1841,26.2162,26.176,26.1921,248194.0
2016-06-22 10:50:00,32.56,32.58,32.56,32.56,95683.0,26.1921,26.2082,26.1921,26.1921,95683.0
2016-06-22 10:55:00,32.56,32.57,32.51,32.54,313127.0,26.1921,26.2002,26.1519,26.176,313127.0
2016-06-22 11:00:00,32.55,32.58,32.54,32.57,262731.0,26.1841,26.2082,26.176,26.2002,262731.0
2016-06-22 11:05:00,32.57,32.57,32.51,32.53,169277.0,26.2002,26.2002,26.1519,26.168,169277.0
2016-06-22 11:10:00,32.53,32.54,32.53,32.53,88920.0,26.168,26.176,26.168,26.168,88920.0
2016-06-22 11:15:00,32.53,32.58,32.53,32.58,177527.0,26.168,26.2082,26.168,26.2082,177527.0
2016-06-22 11:20:00,32.58,32.59,32.56,32.56,152817.0,26.2082,26.2162,26.1921,26.1921,152817.0
2016-06-22 11:25:00,32.57,32.58,32.51,32.51,243209.0,26.2002,26.2082,26.1519,26.1519,243209.0
2016-06-22 11:30:00,32.51,32.51,32.47,32.47,214389.0,26.1519,26.1519,26.1197,26.1197,214389.0
2016-06-22 11:35:00,32.47,32.51,32.46,32.51,100319.0,26.1197,26.1519,26.1117,26.1519,100319.0
2016-06-22 11:40:00,32.5,32.53,32.48,32.52,106450.0,26.1438,26.168,26.1278,26.1599,106450.0
2016-06-22 11:45:00,32.52,32.55,32.51,32.52,112736.0,26.1599,26.1841,26.1519,26.1599,112736.0
2016-06-22 11:50:00,32.52,32.54,32.51,32.51,91188.0,26.1599,26.176,26.1519,26.1519,91188.0
2016-06-22 11:55:00,32.51,32.54,32.5,32.53,57759.0,26.1519,26.176,26.1438,26.168,57759.0
2016-06-22 12:00:00,32.54,32.54,32.51,32.52,73492.0,26.176,26.176,26.1519,26.1599,73492.0
2016-06-22 12:05:00,32.52,32.53,32.5,32.52,138553.0,26.1599,26.168,26.1438,26.1599,138553.0
2016-06-22 12:10:00,32.52,32.54,32.51,32.52,50465.0,26.1599,26.176,26.1519,26.1599,50465.0
2016-06-22 12:15:00,32.53,32.54,32.46,32.47,102557.0,26.168,26.176,26.1117,26.1197,102557.0
2016-06-22 12:20:00,32.46,32.47,32.38,32.38,179742.0,26.1117,26.1197,26.0473,26.0473,179742.0
2016-06-22 12:25:00,32.38,32.44,32.37,32.44,185943.0,26.0473,26.0956,26.0393,26.0956,185943.0
2016-06-22 12:30:00,32.43,32.49,32.41,32.48,226783.0,26.0875,26.1358,26.0714,26.1278,226783.0
2016-06-22 12:35:00,32.47,32.48,32.45,32.45,139477.0,26.1197,26.1278,26.1036,26.1036,139477.0
2016-06-22 12:40:00,32.45,32.47,32.42,32.42,108518.0,26.1036,26.1197,26.0795,26.0795,108518.0
2016-06-22 12:45:00,32.42,32.49,32.41,32.48,209699.0,26.0795,26.1358,26.0714,26.1278,209699.0
2016-06-22 12:50:00,32.48,32.5,32.46,32.47,181596.0,26.1278,26.1438,26.1117,26.1197,181596.0
2016-06-22 12:55:00,32.46,32.48,32.44,32.47,116038.0,26.1117,26.1278,26.0956,26.1197,116038.0
2016-06-22 13:00:00,32.47,32.47,32.41,32.43,130483.0,26.1197,26.1197,26.0714,26.0875,130483.0
2016-06-22 13:05:00,32.42,32.43,32.35,32.35,225235.0,26.0795,26.0875,26.0232,26.0232,225235.0
2016-06-22 13:10:00,32.35,32.36,32.3,32.33,195661.0,26.0232,26.0312,25.983,26.0071,195661.0
2016-06-22 13:15:00,32.33,32.34,32.3,32.33,82185.0,26.0071,26.0151,25.983,26.0071,82185.0
2016-06-22 13:20:00,32.33,32.35,32.3,32.31,113982.0,26.0071,26.0232,25.983,25.991,113982.0
2016-06-22 13:25:00,32.3,32.36,32.3,32.35,202293.0,25.983,26.0312,25.983,26.0232,202293.0
2016-06-22 13:30:00,32.35,32.35,32.33,32.33,199099.0,26.0232,26.0232,26.0071,26.0071,199099.0
2016-06-22 13:35:00,32.33,32.35,32.31,32.35,68118.0,26.0071,26.0232,25.991,26.0232,68118.0
2016-06-22 13:40:00,32.35,32.36,32.33,32.36,56105.0,26.0232,26.0312,26.0071,26.0312,56105.0
2016-06-22 13:45:00,32.36,32.38,32.34,32.38,70653.0,26.0312,26.0473,26.0151,26.0473,70653.0
2016-06-22 13:50:00,32.38,32.45,32.37,32.45,107919.0,26.0473,26.1036,26.0393,26.1036,107919.0
2016-06-22 13:55:00,32.45,32.45,32.42,32.42,99137.0,26.1036,26.1036,26.0795,26.0795,99137.0
2016-06-22 14:00:00,32.42,32.43,32.4,32.42,132520.0,26.0795,26.0875,26.0634,26.0795,132520.0
2016-06-22 14:05:00,32.42,32.46,32.4,32.41,156145.0,26.0795,26.1117,26.0634,26.0714,156145.0
2016-06-22 14:10:00,32.4,32.43,32.39,32.42,160487.0,26.0634,26.0875,26.0554,26.0795,160487.0
2016-06-22 14:15:00,32.43,32.44,32.41,32.43,98075.0,26.0875,26.0956,26.0714,26.0875,98075.0
2016-06-22 14:20:00,32.42,32.44,32.4,32.44,143169.0,26.0795,26.0956,26.0634,26.0956,143169.0
2016-06-22 14:25:00,32.44,32.46,32.43,32.44,142156.0,26.0956,26.1117,26.0875,26.0956,142156.0
2016-06-22 14:30:00,32.45,32.47,32.42,32.43,131496.0,26.1036,26.1197,26.0795,26.0875,131496.0
2016-06-22 14:35:00,32.43,32.44,32.39,32.41,84478.0,26.0875,26.0956,26.0554,26.0714,84478.0
2016-06-22 14:40:00,32.41,32.42,32.38,32.4,76456.0,26.0714,26.0795,26.0473,26.0634,76456.0
2016-06-22 14:45:00,32.4,32.42,32.38,32.39,112673.0,26.0634,26.0795,26.0473,26.0554,112673.0
2016-06-22 14:50:00,32.4,32.41,32.36,32.4,183192.0,26.0634,26.0714,26.0312,26.0634,183192.0
2016-06-22 14:55:00,32.4,32.43,32.4,32.41,106301.0,26.0634,26.0875,26.0634,26.0714,106301.0
2016-06-22 15:00:00,32.41,32.44,32.38,32.41,344914.0,26.0714,26.0956,26.0473,26.0714,344914.0
2016-06-22 15:05:00,32.41,32.44,32.37,32.38,230677.0,26.0714,26.0956,26.0393,26.0473,230677.0
2016-06-22 15:10:00,32.38,32.4,32.37,32.39,186870.0,26.0473,26.0634,26.0393,26.0554,186870.0
2016-06-22 15:15:00,32.38,32.42,32.38,32.38,174900.0,26.0473,26.0795,26.0473,26.0473,174900.0
2016-06-22 15:20:00,32.38,32.38,32.34,32.35,137112.0,26.0473,26.0473,26.0151,26.0232,137112.0
2016-06-22 15:25:00,32.35,32.36,32.32,32.34,246367.0,26.0232,26.0312,25.999,26.0151,246367.0
2016-06-22 15:30:00,32.34,32.36,32.33,32.34,193911.0,26.0151,26.0312,26.0071,26.0151,193911.0
2016-06-22 15:35:00,32.33,32.36,32.31,32.36,250536.0,26.0071,26.0312,25.991,26.0312,250536.0
2016-06-22 15:40:00,32.36,32.36,32.31,32.31,238391.0,26.0312,26.0312,25.991,25.991,238391.0
2016-06-22 15:45:00,32.31,32.34,32.3,32.32,264583.0,25.991,26.0151,25.983,25.999,264583.0
2016-06-22 15:50:00,32.32,32.32,32.26,32.32,341251.0,25.999,25.999,25.9508,25.999,341251.0
2016-06-22 15:55:00,32.32,32.32,32.25,32.3,1064473.0,25.999,25.999,25.9427,25.983,1064473.0
2016-06-23 09:30:00,32.58,32.66,32.5,32.58,731318.0,26.2082,26.2725,26.1438,26.2082,731318.0
2016-06-23 09:35:00,32.57,32.63,32.55,32.58,656268.0,26.2002,26.2484,26.1841,26.2082,656268.0
2016-06-23 09:40:00,32.58,32.66,32.56,32.63,470774.0,26.2082,26.2725,26.1921,26.2484,470774.0
2016-06-23 09:45:00,32.63,32.64,32.6,32.61,328386.0,26.2484,26.2565,26.2243,26.2323,328386.0
2016-06-23 09:50:00,32.62,32.64,32.51,32.51,612662.0,26.2404,26.2565,26.1519,26.1519,612662.0
2016-06-23 09:55:00,32.51,32.6,32.51,32.58,404076.0,26.1519,26.2243,26.1519,26.2082,404076.0
2016-06-23 10:00:00,32.58,32.65,32.56,32.64,519105.0,26.2082,26.2645,26.1921,26.2565,519105.0
2016-06-23 10:05:00,32.64,32.65,32.61,32.63,415056.0,26.2565,26.2645,26.2323,26.2484,415056.0
2016-06-23 10:10:00,32.64,32.66,32.58,32.61,308928.0,26.2565,26.2725,26.2082,26.2323,308928.0
2016-06-23 10:15:00,32.61,32.64,32.6,32.61,280615.0,26.2323,26.2565,26.2243,26.2323,280615.0
2016-06-23 10:20:00,32.61,32.66,32.6,32.65,122610.0,26.2323,26.2725,26.2243,26.2645,122610.0
2016-06-23 10:25:00,32.65,32.69,32.63,32.66,278089.0,26.2645,26.2967,26.2484,26.2725,278089.0
2016-06-23 10:30:00,32.66,32.67,32.59,32.61,152481.0,26.2725,26.2806,26.2162,26.2323,152481.0
2016-06-23 10:35:00,32.62,32.66,32.59,32.64,100840.0,26.2404,26.2725,26.2162,26.2565,100840.0
2016-06-23 10:40:00,32.65,32.7,32.64,32.69,163706.0,26.2645,26.3047,26.2565,26.2967,163706.0
2016-06-23 10:45:00,32.69,32.75,32.68,32.73,397830.0,26.2967,26.3449,26.2886,26.3289,397830.0
2016-06-23 10:50:00,32.74,32.77,32.73,32.75,570373.0,26.3369,26.361,26.3289,26.3449,570373.0
2016-06-23 10:55:00,32.75,32.8,32.74,32.77,192775.0,26.3449,26.3852,26.3369,26.361,192775.0
2016-06-23 11:00:00,32.77,32.81,32.76,32.8,246515.0,26.361,26.3932,26.353,26.3852,246515.0
2016-06-23 11:05:00,32.8,32.83,32.77,32.78,166997.0,26.3852,26.4093,26.361,26.3691,166997.0
2016-06-23 11:10:00,32.78,32.79,32.75,32.79,131744.0,26.3691,26.3771,26.3449,26.3771,131744.0
2016-06-23 11:15:00,32.79,32.84,32.78,32.84,311917.0,26.3771,26.4173,26.3691,26.4173,311917.0
2016-06-23 11:20:00,32.84,32.84,32.8,32.8,156447.0,26.4173,26.4173,26.3852,26.3852,156447.0
2016-06-23 11:25:00,32.8,32.82,32.78,32.8,219313.0,26.3852,26.4013,26.3691,26.3852,219313.0
2016-06-23 11:30:00,32.8,32.82,32.79,32.82,289494.0,26.3852,26.4013,26.3771,26.4013,289494.0
2016-06-23 11:35:00,32.82,32.83,32.78,32.79,345626.0,26.4013,26.4093,26.3691,26.3771,345626.0
2016-06-23 11:40:00,32.8,32.81,32.78,32.8,198268.0,26.3852,26.3932,26.3691,26.3852,198268.0
2016-06-23 11:45:00,32.8,32.8,32.75,32.76,211859.0,26.3852,26.3852,26.3449,26.353,211859.0
2016-06-23 11:50:00,32.76,32.82,32.76,32.77,157992.0,26.353,26.4013,26.353,26.361,157992.0
2016-06-23 11:55:00,32.78,32.8,32.76,32.77,110438.0,26.3691,26.3852,26.353,26.361,110438.0
2016-06-23 12:00:00,32.77,32.82,32.77,32.78,128792.0,26.361,26.4013,26.361,26.3691,128792.0
2016-06-23 12:05:00,32.78,32.8,32.78,32.78,91732.0,26.3691,26.3852,26.3691,26.3691,91732.0
2016-06-23 12:10:00,32.79,32.81,32.78,32.8,135426.0,26.3771,26.3932,26.3691,26.3852,135426.0
2016-06-23 12:15:00,32.8,32.8,32.76,32.77,71850.0,26.3852,26.3852,26.353,26.361,71850.0
2016-06-23 12:20:00,32.78,32.78,32.75,32.75,126104.0,26.3691,26.3691,26.3449,26.3449,126104.0
2016-06-23 12:25:00,32.75,32.77,32.75,32.75,69791.0,26.3449,26.361,26.3449,26.3449,69791.0
2016-06-23 12:30:00,32.75,32.79,32.75,32.77,78244.0,26.3449,26.3771,26.3449,26.361,78244.0
2016-06-23 12:35:00,32.77,32.81,32.77,32.77,88778.0,26.361,26.3932,26.361,26.361,88778.0
2016-06-23 12:40:00,32.77,32.79,32.75,32.76,123026.0,26.361,26.3771,26.3449,26.353,123026.0
2016-06-23 12:45:00,32.76,32.79,32.74,32.77,120029.0,26.353,26.3771,26.3369,26.361,120029.0
2016-06-23 12:50:00,32.76,32.79,32.76,32.77,55077.0,26.353,26.3771,26.353,26.361,55077.0
2016-06-23 12:55:00,32.77,32.78,32.76,32.78,69954.0,26.361,26.3691,26.353,26.3691,69954.0
2016-06-23 13:00:00,32.78,32.79,32.76,32.77,100392.0,26.3691,26.3771,26.353,26.361,100392.0
2016-06-23 13:05:00,32.77,32.77,32.75,32.75,73295.0,26.361,26.361,26.3449,26.3449,73295.0
2016-06-23 13:10:00,32.75,32.76,32.73,32.74,156373.0,26.3449,26.353,26.3289,26.3369,156373.0
2016-06-23 13:15:00,32.74,32.77,32.73,32.77,103523.0,26.3369,26.361,26.3289,26.361,103523.0
2016-06-23 13:20:00,32.76,32.8,32.74,32.74,138425.0,26.353,26.3852,26.3369,26.3369,138425.0
2016-06-23 13:25:00,32.74,32.75,32.73,32.75,71168.0,26.3369,26.3449,26.3289,26.3449,71168.0
2016-06-23 13:30:00,32.74,32.76,32.73,32.73,80788.0,26.3369,26.353,26.3289,26.3289,80788.0
2016-06-23 13:35:00,32.73,32.75,32.72,32.75,79133.0,26.3289,26.3449,26.3208,26.3449,79133.0
2016-06-23 13:40:00,32.76,32.76,32.72,32.75,122550.0,26.353,26.353,26.3208,26.3449,122550.0
2016-06-23 13:45:00,32.75,32.76,32.71,32.72,111012.0,26.3449,26.353,26.3128,26.3208,111012.0
2016-06-23 13:50:00,32.72,32.74,32.7,32.73,93386.0,26.3208,26.3369,26.3047,26.3289,93386.0
2016-06-23 13:55:00,32.73,32.76,32.72,32.75,134422.0,26.3289,26.353,26.3208,26.3449,134422.0
2016-06-23 14:00:00,32.76,32.76,32.71,32.73,99384.0,26.353,26.353,26.3128,26.3289,99384.0
2016-06-23 14:05:00,32.73,32.74,32.72,32.74,70818.0,26.3289,26.3369,26.3208,26.3369,70818.0
2016-06-23 14:10:00,32.74,32.77,32.73,32.75,113818.0,26.3369,26.361,26.3289,26.3449,113818.0
2016-06-23 14:15:00,32.75,32.77,32.74,32.75,152233.0,26.3449,26.361,26.3369,26.3449,152233.0
2016-06-23 14:20:00,32.74,32.75,32.7,32.72,119686.0,26.3369,26.3449,26.3047,26.3208,119686.0
2016-06-23 14:25:00,32.71,32.75,32.71,32.72,71356.0,26.3128,26.3449,26.3128,26.3208,71356.0
2016-06-23 14:30:00,32.72,32.75,32.72,32.75,160508.0,26.3208,26.3449,26.3208,26.3449,160508.0
2016-06-23 14:35:00,32.75,32.77,32.74,32.77,92885.0,26.3449,26.361,26.3369,26.361,92885.0
2016-06-23 14:40:00,32.77,32.78,32.75,32.76,83030.0,26.361,26.3691,26.3449,26.353,83030.0
2016-06-23 14:45:00,32.76,32.8,32.75,32.77,138548.0,26.353,26.3852,26.3449,26.361,138548.0
2016-06-23 14:50:00,32.77,32.79,32.77,32.77,126063.0,26.361,26.3771,26.361,26.361,126063.0
2016-06-23 14:55:00,32.78,32.82,32.77,32.8,195708.0,26.3691,26.4013,26.361,26.3852,195708.0
2016-06-23 15:00:00,32.8,32.8,32.73,32.75,254248.0,26.3852,26.3852,26.3289,26.3449,254248.0
2016-06-23 15:05:00,32.75,32.77,32.75,32.75,98739.0,26.3449,26.361,26.3449,26.3449,98739.0
2016-06-23 15:10:00,32.76,32.77,32.75,32.76,97408.0,26.353,26.361,26.3449,26.353,97408.0
2016-06-23 15:15:00,32.76,32.76,32.74,32.75,191724.0,26.353,26.353,26.3369,26.3449,191724.0
2016-06-23 15:20:00,32.76,32.76,32.74,32.75,119358.0,26.353,26.353,26.3369,26.3449,119358.0
2016-06-23 15:25:00,32.75,32.75,32.72,32.74,170332.0,26.3449,26.3449,26.3208,26.3369,170332.0
2016-06-23 15:30:00,32.73,32.79,32.73,32.79,261127.0,26.3289,26.3771,26.3289,26.3771,261127.0
2016-06-23 15:35:00,32.79,32.82,32.78,32.82,226382.0,26.3771,26.4013,26.3691,26.4013,226382.0
2016-06-23 15:40:00,32.82,32.9,32.81,32.9,450507.0,26.4013,26.4656,26.3932,26.4656,450507.0
2016-06-23 15:45:00,32.9,32.93,32.88,32.91,835771.0,26.4656,26.4897,26.4495,26.4737,835771.0
2016-06-23 15:50:00,32.92,32.99,32.91,32.99,1418581.0,26.4817,26.538,26.4737,26.538,1418581.0
2016-06-23 15:55:00,32.99,33.0,32.95,32.99,1943041.0,26.538,26.5461,26.5058,26.538,1943041.0
2016-06-24 09:30:00,31.81,31.96,31.73,31.93,1465392.0,25.5888,25.7095,25.5244,25.6853,1465392.0
2016-06-24 09:35:00,31.93,32.05,31.91,32.01,789742.0,25.6853,25.7818,25.6692,25.7497,789742.0
2016-06-24 09:40:00,32.02,32.21,31.98,32.14,567375.0,25.7577,25.9106,25.7255,25.8542,567375.0
2016-06-24 09:45:00,32.13,32.21,32.06,32.15,540850.0,25.8462,25.9106,25.7899,25.8623,540850.0
2016-06-24 09:50:00,32.15,32.2,32.08,32.2,401791.0,25.8623,25.9025,25.806,25.9025,401791.0
2016-06-24 09:55:00,32.2,32.28,32.14,32.2,412984.0,25.9025,25.9669,25.8542,25.9025,412984.0
2016-06-24 10:00:00,32.2,32.32,32.16,32.27,591943.0,25.9025,25.999,25.8703,25.9588,591943.0
2016-06-24 10:05:00,32.27,32.28,32.16,32.24,396943.0,25.9588,25.9669,25.8703,25.9347,396943.0
2016-06-24 10:10:00,32.25,32.31,32.19,32.2,665368.0,25.9427,25.991,25.8945,25.9025,665368.0
2016-06-24 10:15:00,32.21,32.21,32.05,32.07,413843.0,25.9106,25.9106,25.7818,25.7979,413843.0
2016-06-24 10:20:00,32.06,32.09,32.02,32.05,429114.0,25.7899,25.814,25.7577,25.7818,429114.0
2016-06-24 10:25:00,32.05,32.09,31.98,32.05,420901.0,25.7818,25.814,25.7255,25.7818,420901.0
2016-06-24 10:30:00,32.05,32.09,31.97,31.97,276019.0,25.7818,25.814,25.7175,25.7175,276019.0
2016-06-24 10:35:00,31.98,32.1,31.97,32.09,405894.0,25.7255,25.8221,25.7175,25.814,405894.0
2016-06-24 10:40:00,32.09,32.11,31.98,32.06,231856.0,25.814,25.8301,25.7255,25.7899,231856.0
2016-06-24 10:45:00,32.06,32.07,31.98,31.99,284603.0,25.7899,25.7979,25.7255,25.7336,284603.0
2016-06-24 10:50:00,31.99,32.02,31.98,32.01,144716.0,25.7336,25.7577,25.7255,25.7497,144716.0
2016-06-24 10:55:00,32.01,32.04,31.91,31.92,457877.0,25.7497,25.7738,25.6692,25.6773,457877.0
2016-06-24 11:00:00,31.93,31.95,31.89,31.91,437703.0,25.6853,25.7014,25.6531,25.6692,437703.0
2016-06-24 11:05:00,31.91,31.97,31.89,31.96,270629.0,25.6692,25.7175,25.6531,25.7095,270629.0
2016-06-24 11:10:00,31.96,31.96,31.9,31.92,284883.0,25.7095,25.7095,25.6612,25.6773,284883.0
2016-06-24 11:15:00,31.91,31.92,31.85,31.86,560275.0,25.6692,25.6773,25.621,25.629,560275.0
2016-06-24 11:20:00,31.86,31.89,31.79,31.8,214635.0,25.629,25.6531,25.5727,25.5807,214635.0
2016-06-24 11:25:00,31.81,31.9,31.77,31.87,288655.0,25.5888,25.6612,25.5566,25.6371,288655.0
2016-06-24 11:30:00,31.86,31.93,31.84,31.86,139836.0,25.629,25.6853,25.6129,25.629,139836.0
2016-06-24 11:35:00,31.86,31.88,31.82,31.85,202991.0,25.629,25.6451,25.5968,25.621,202991.0
2016-06-24 11:40:00,31.85,31.9,31.82,31.88,238548.0,25.621,25.6612,25.5968,25.6451,238548.0
2016-06-24 11:45:00,31.89,31.96,31.83,31.85,265043.0,25.6531,25.7095,25.6049,25.621,265043.0
2016-06-24 11:50:00,31.85,31.87,31.81,31.86,196355.0,25.621,25.6371,25.5888,25.629,196355.0
2016-06-24 11:55:00,31.86,31.91,31.83,31.9,129071.0,25.629,25.6692,25.6049,25.6612,129071.0
2016-06-24 12:00:00,31.9,31.93,31.84,31.86,204580.0,25.6612,25.6853,25.6129,25.629,204580.0
2016-06-24 12:05:00,31.87,31.87,31.82,31.83,250381.0,25.6371,25.6371,25.5968,25.6049,250381.0
2016-06-24 12:10:00,31.83,31.83,31.75,31.78,357282.0,25.6049,25.6049,25.5405,25.5647,357282.0
2016-06-24 12:15:00,31.79,31.81,31.76,31.78,134641.0,25.5727,25.5888,25.5486,25.5647,134641.0
2016-06-24 12:20:00,31.79,31.81,31.75,31.75,204563.0,25.5727,25.5888,25.5405,25.5405,204563.0
2016-06-24 12:25:00,31.75,31.8,31.74,31.77,149811.0,25.5405,25.5807,25.5325,25.5566,149811.0
2016-06-24 12:30:00,31.77,31.78,31.71,31.71,193771.0,25.5566,25.5647,25.5083,25.5083,193771.0
2016-06-24 12:35:00,31.73,31.75,31.7,31.72,162584.0,25.5244,25.5405,25.5003,25.5164,162584.0
2016-06-24 12:40:00,31.71,31.74,31.66,31.69,264493.0,25.5083,25.5325,25.4681,25.4923,264493.0
2016-06-24 12:45:00,31.68,31.69,31.62,31.65,172350.0,25.4842,25.4923,25.4359,25.4601,172350.0
2016-06-24 12:50:00,31.65,31.7,31.64,31.7,273325.0,25.4601,25.5003,25.452,25.5003,273325.0
2016-06-24 12:55:00,31.7,31.71,31.61,31.64,379175.0,25.5003,25.5083,25.4279,25.452,379175.0
2016-06-24 13:00:00,31.63,31.74,31.62,31.72,291768.0,25.444,25.5325,25.4359,25.5164,291768.0
2016-06-24 13:05:00,31.72,31.73,31.65,31.69,228570.0,25.5164,25.5244,25.4601,25.4923,228570.0
2016-06-24 13:10:00,31.68,31.77,31.67,31.76,176959.0,25.4842,25.5566,25.4762,25.5486,176959.0
2016-06-24 13:15:00,31.77,31.79,31.7,31.74,154193.0,25.5566,25.5727,25.5003,25.5325,154193.0
2016-06-24 13:20:00,31.75,31.76,31.67,31.68,137929.0,25.5405,25.5486,25.4762,25.4842,137929.0
2016-06-24 13:25:00,31.69,31.69,31.64,31.68,163097.0,25.4923,25.4923,25.452,25.4842,163097.0
2016-06-24 13:30:00,31.68,31.74,31.65,31.71,293546.0,25.4842,25.5325,25.4601,25.5083,293546.0
2016-06-24 13:35:00,31.71,31.75,31.71,31.74,214639.0,25.5083,25.5405,25.5083,25.5325,214639.0
2016-06-24 13:40:00,31.74,31.74,31.67,31.68,181150.0,25.5325,25.5325,25.4762,25.4842,181150.0
2016-06-24 13:45:00,31.67,31.68,31.61,31.65,166201.0,25.4762,25.4842,25.4279,25.4601,166201.0
2016-06-24 13:50:00,31.65,31.66,31.6,31.64,149021.0,25.4601,25.4681,25.4199,25.452,149021.0
2016-06-24 13:55:00,31.63,31.66,31.58,31.6,147354.0,25.444,25.4681,25.4038,25.4199,147354.0
2016-06-24 14:00:00,31.61,31.66,31.6,31.65,140864.0,25.4279,25.4681,25.4199,25.4601,140864.0
2016-06-24 14:05:00,31.65,31.66,31.61,31.62,107640.0,25.4601,25.4681,25.4279,25.4359,107640.0
2016-06-24 14:10:00,31.63,31.66,31.61,31.64,225364.0,25.444,25.4681,25.4279,25.452,225364.0
2016-06-24 14:15:00,31.64,31.65,31.55,31.56,222600.0,25.452,25.4601,25.3796,25.3877,222600.0
2016-06-24 14:20:00,31.56,31.56,31.5,31.53,280634.0,25.3877,25.3877,25.3394,25.3635,280634.0
2016-06-24 14:25:00,31.52,31.57,31.51,31.53,216430.0,25.3555,25.3957,25.3475,25.3635,216430.0
2016-06-24 14:30:00,31.53,31.54,31.47,31.53,534804.0,25.3635,25.3716,25.3153,25.3635,534804.0
2016-06-24 14:35:00,31.53,31.56,31.49,31.55,289121.0,25.3635,25.3877,25.3314,25.3796,289121.0
2016-06-24 14:40:00,31.55,31.59,31.53,31.58,304620.0,25.3796,25.4118,25.3635,25.4038,304620.0
2016-06-24 14:45:00,31.58,31.6,31.52,31.59,320233.0,25.4038,25.4199,25.3555,25.4118,320233.0
2016-06-24 14:50:00,31.59,31.68,31.59,31.68,309213.0,25.4118,25.4842,25.4118,25.4842,309213.0
2016-06-24 14:55:00,31.68,31.71,31.57,31.58,227181.0,25.4842,25.5083,25.3957,25.4038,227181.0
2016-06-24 15:00:00,31.58,31.62,31.54,31.59,236391.0,25.4038,25.4359,25.3716,25.4118,236391.0
2016-06-24 15:05:00,31.59,31.59,31.55,31.58,295390.0,25.4118,25.4118,25.3796,25.4038,295390.0
2016-06-24 15:10:00,31.57,31.58,31.46,31.51,472762.0,25.3957,25.4038,25.3072,25.3475,472762.0
2016-06-24 15:15:00,31.51,31.52,31.4,31.43,418118.0,25.3475,25.3555,25.259,25.2831,418118.0
2016-06-24 15:20:00,31.43,31.49,31.42,31.45,342736.0,25.2831,25.3314,25.2751,25.2992,342736.0
2016-06-24 15:25:00,31.45,31.49,31.42,31.48,522493.0,25.2992,25.3314,25.2751,25.3233,522493.0
2016-06-24 15:30:00,31.48,31.53,31.45,31.53,369506.0,25.3233,25.3635,25.2992,25.3635,369506.0
2016-06-24 15:35:00,31.53,31.59,31.49,31.53,502815.0,25.3635,25.4118,25.3314,25.3635,502815.0
2016-06-24 15:40:00,31.53,31.59,31.5,31.58,542575.0,25.3635,25.4118,25.3394,25.4038,542575.0
2016-06-24 15:45:00,31.58,31.69,31.56,31.64,797102.0,25.4038,25.4923,25.3877,25.452,797102.0
2016-06-24 15:50:00,31.64,31.73,31.63,31.71,1026076.0,25.452,25.5244,25.444,25.5083,1026076.0
2016-06-24 15:55:00,31.71,31.72,31.52,31.54,2677974.0,25.5083,25.5164,25.3555,25.3716,2677974.0
2016-06-27 09:30:00,31.41,31.41,31.16,31.33,701756.0,25.267,25.267,25.0659,25.2027,701756.0
2016-06-27 09:35:00,31.33,31.34,31.16,31.18,319614.0,25.2027,25.2107,25.0659,25.082,319614.0
2016-06-27 09:40:00,31.18,31.2,31.07,31.11,480534.0,25.082,25.0981,24.9935,25.0257,480534.0
2016-06-27 09:45:00,31.11,31.16,31.07,31.1,580600.0,25.0257,25.0659,24.9935,25.0176,580600.0
2016-06-27 09:50:00,31.1,31.17,31.06,31.07,573870.0,25.0176,25.074,24.9855,24.9935,573870.0
2016-06-27 09:55:00,31.08,31.08,30.98,30.98,835829.0,25.0016,25.0016,24.9211,24.9211,835829.0
2016-06-27 10:00:00,30.98,31.05,30.9,30.93,677817.0,24.9211,24.9774,24.8568,24.8809,677817.0
2016-06-27 10:05:00,30.92,30.93,30.85,30.93,1006866.0,24.8728,24.8809,24.8165,24.8809,1006866.0
2016-06-27 10:10:00,30.93,30.93,30.84,30.85,517119.0,24.8809,24.8809,24.8085,24.8165,517119.0
2016-06-27 10:15:00,30.86,30.94,30.83,30.9,556920.0,24.8246,24.8889,24.8005,24.8568,556920.0
2016-06-27 10:20:00,30.9,30.97,30.89,30.92,445541.0,24.8568,24.9131,24.8487,24.8728,445541.0
2016-06-27 10:25:00,30.92,30.92,30.85,30.86,450517.0,24.8728,24.8728,24.8165,24.8246,450517.0
2016-06-27 10:30:00,30.87,30.9,30.84,30.9,459556.0,24.8326,24.8568,24.8085,24.8568,459556.0
2016-06-27 10:35:00,30.89,30.95,30.81,30.84,481108.0,24.8487,24.897,24.7844,24.8085,481108.0
2016-06-27 10:40:00,30.84,30.91,30.81,30.84,273119.0,24.8085,24.8648,24.7844,24.8085,273119.0
2016-06-27 10:45:00,30.83,30.84,30.73,30.76,368775.0,24.8005,24.8085,24.72,24.7441,368775.0
2016-06-27 10:50:00,30.75,30.81,30.73,30.81,452009.0,24.7361,24.7844,24.72,24.7844,452009.0
2016-06-27 10:55:00,30.81,30.84,30.72,30.75,271123.0,24.7844,24.8085,24.712,24.7361,271123.0
2016-06-27 11:00:00,30.74,30.83,30.71,30.82,451967.0,24.7281,24.8005,24.7039,24.7924,451967.0
2016-06-27 11:05:00,30.82,30.87,30.81,30.86,287551.0,24.7924,24.8326,24.7844,24.8246,287551.0
2016-06-27 11:10:00,30.85,30.86,30.77,30.78,354637.0,24.8165,24.8246,24.7522,24.7602,354637.0
2016-06-27 11:15:00,30.77,30.81,30.71,30.79,414080.0,24.7522,24.7844,24.7039,24.7683,414080.0
2016-06-27 11:20:00,30.79,30.8,30.69,30.7,257917.0,24.7683,24.7763,24.6878,24.6959,257917.0
2016-06-27 11:25:00,30.7,30.86,30.67,30.85,437094.0,24.6959,24.8246,24.6717,24.8165,437094.0
2016-06-27 11:30:00,30.85,30.91,30.81,30.84,583440.0,24.8165,24.8648,24.7844,24.8085,583440.0
2016-06-27 11:35:00,30.84,30.86,30.8,30.84,242596.0,24.8085,24.8246,24.7763,24.8085,242596.0
2016-06-27 11:40:00,30.84,30.85,30.81,30.84,252669.0,24.8085,24.8165,24.7844,24.8085,252669.0
2016-06-27 11:45:00,30.84,30.91,30.81,30.88,175103.0,24.8085,24.8648,24.7844,24.8407,175103.0
2016-06-27 11:50:00,30.89,30.9,30.78,30.8,155877.0,24.8487,24.8568,24.7602,24.7763,155877.0
2016-06-27 11:55:00,30.8,30.81,30.75,30.77,207168.0,24.7763,24.7844,24.7361,24.7522,207168.0
2016-06-27 12:00:00,30.77,30.77,30.71,30.75,204185.0,24.7522,24.7522,24.7039,24.7361,204185.0
2016-06-27 12:05:00,30.75,30.77,30.71,30.72,155235.0,24.7361,24.7522,24.7039,24.712,155235.0
2016-06-27 12:10:00,30.71,30.75,30.66,30.71,162955.0,24.7039,24.7361,24.6637,24.7039,162955.0
2016-06-27 12:15:00,30.7,30.78,30.69,30.76,134803.0,24.6959,24.7602,24.6878,24.7441,134803.0
2016-06-27 12:20:00,30.76,30.78,30.72,30.77,193691.0,24.7441,24.7602,24.712,24.7522,193691.0
2016-06-27 12:25:00,30.77,30.8,30.74,30.77,167404.0,24.7522,24.7763,24.7281,24.7522,167404.0
2016-06-27 12:30:00,30.77,30.81,30.74,30.78,146135.0,24.7522,24.7844,24.7281,24.7602,146135.0
2016-06-27 12:35:00,30.79,30.79,30.71,30.71,107381.0,24.7683,24.7683,24.7039,24.7039,107381.0
2016-06-27 12:40:00,30.71,30.73,30.65,30.67,143491.0,24.7039,24.72,24.6557,24.6717,143491.0
2016-06-27 12:45:00,30.66,30.73,30.65,30.7,249250.0,24.6637,24.72,24.6557,24.6959,249250.0
2016-06-27 12:50:00,30.7,30.72,30.65,30.67,135845.0,24.6959,24.712,24.6557,24.6717,135845.0
2016-06-27 12:55:00,30.68,30.73,30.67,30.7,100249.0,24.6798,24.72,24.6717,24.6959,100249.0
2016-06-27 13:00:00,30.71,30.76,30.69,30.73,298607.0,24.7039,24.7441,24.6878,24.72,298607.0
2016-06-27 13:05:00,30.73,30.76,30.69,30.7,222303.0,24.72,24.7441,24.6878,24.6959,222303.0
2016-06-27 13:10:00,30.7,30.72,30.68,30.69,133468.0,24.6959,24.712,24.6798,24.6878,133468.0
2016-06-27 13:15:00,30.69,30.76,30.69,30.74,219525.0,24.6878,24.7441,24.6878,24.7281,219525.0
2016-06-27 13:20:00,30.73,30.76,30.71,30.75,147940.0,24.72,24.7441,24.7039,24.7361,147940.0
2016-06-27 13:25:00,30.76,30.79,30.73,30.76,258504.0,24.7441,24.7683,24.72,24.7441,258504.0
2016-06-27 13:30:00,30.76,30.76,30.67,30.72,384698.0,24.7441,24.7441,24.6717,24.712,384698.0
2016-06-27 13:35:00,30.71,30.73,30.63,30.65,278720.0,24.7039,24.72,24.6396,24.6557,278720.0
2016-06-27 13:40:00,30.65,30.69,30.6,30.63,371102.0,24.6557,24.6878,24.6154,24.6396,371102.0
2016-06-27 13:45:00,30.62,30.67,30.61,30.65,215199.0,24.6315,24.6717,24.6235,24.6557,215199.0
2016-06-27 13:50:00,30.64,30.66,30.61,30.64,191909.0,24.6476,24.6637,24.6235,24.6476,191909.0
2016-06-27 13:55:00,30.65,30.67,30.61,30.65,218226.0,24.6557,24.6717,24.6235,24.6557,218226.0
2016-06-27 14:00:00,30.65,30.67,30.61,30.64,216859.0,24.6557,24.6717,24.6235,24.6476,216859.0
2016-06-27 14:05:00,30.63,30.65,30.57,30.59,315455.0,24.6396,24.6557,24.5913,24.6074,315455.0
2016-06-27 14:10:00,30.6,30.63,30.55,30.57,299152.0,24.6154,24.6396,24.5752,24.5913,299152.0
2016-06-27 14:15:00,30.56,30.59,30.53,30.57,300685.0,24.5833,24.6074,24.5591,24.5913,300685.0
2016-06-27 14:20:00,30.58,30.62,30.55,30.55,140970.0,24.5993,24.6315,24.5752,24.5752,140970.0
2016-06-27 14:25:00,30.55,30.65,30.55,30.65,179872.0,24.5752,24.6557,24.5752,24.6557,179872.0
2016-06-27 14:30:00,30.65,30.66,30.61,30.62,208273.0,24.6557,24.6637,24.6235,24.6315,208273.0
2016-06-27 14:35:00,30.63,30.71,30.62,30.67,444917.0,24.6396,24.7039,24.6315,24.6717,444917.0
2016-06-27 14:40:00,30.67,30.69,30.61,30.64,212217.0,24.6717,24.6878,24.6235,24.6476,212217.0
2016-06-27 14:45:00,30.65,30.65,30.56,30.58,262021.0,24.6557,24.6557,24.5833,24.5993,262021.0
2016-06-27 14:50:00,30.57,30.58,30.52,30.54,289545.0,24.5913,24.5993,24.5511,24.5672,289545.0
2016-06-27 14:55:00,30.53,30.57,30.51,30.53,341478.0,24.5591,24.5913,24.543,24.5591,341478.0
2016-06-27 15:00:00,30.54,30.55,30.48,30.53,914171.0,24.5672,24.5752,24.5189,24.5591,914171.0
2016-06-27 15:05:00,30.54,30.58,30.51,30.54,221131.0,24.5672,24.5993,24.543,24.5672,221131.0
2016-06-27 15:10:00,30.53,30.61,30.53,30.6,238251.0,24.5591,24.6235,24.5591,24.6154,238251.0
2016-06-27 15:15:00,30.6,30.6,30.51,30.54,221446.0,24.6154,24.6154,24.543,24.5672,221446.0
2016-06-27 15:20:00,30.53,30.55,30.44,30.48,442982.0,24.5591,24.5752,24.4867,24.5189,442982.0
2016-06-27 15:25:00,30.48,30.58,30.47,30.57,406331.0,24.5189,24.5993,24.5109,24.5913,406331.0
2016-06-27 15:30:00,30.57,30.64,30.54,30.64,413544.0,24.5913,24.6476,24.5672,24.6476,413544.0
2016-06-27 15:35:00,30.63,30.73,30.61,30.73,797301.0,24.6396,24.72,24.6235,24.72,797301.0
2016-06-27 15:40:00,30.72,30.77,30.67,30.71,1149699.0,24.712,24.7522,24.6717,24.7039,1149699.0
2016-06-27 15:45:00,30.71,30.75,30.68,30.74,640002.0,24.7039,24.7361,24.6798,24.7281,640002.0
2016-06-27 15:50:00,30.73,30.74,30.68,30.74,742370.0,24.72,24.7281,24.6798,24.7281,742370.0
2016-06-27 15:55:00,30.74,30.75,30.68,30.72,2092346.0,24.7281,24.7361,24.6798,24.712,2092346.0
2016-06-28 09:30:00,30.92,31.0,30.85,30.94,1005109.0,24.8728,24.9372,24.8165,24.8889,1005109.0
2016-06-28 09:35:00,30.94,30.98,30.82,30.97,480836.0,24.8889,24.9211,24.7924,24.9131,480836.0
2016-06-28 09:40:00,30.98,31.0,30.93,30.99,663985.0,24.9211,24.9372,24.8809,24.9292,663985.0
2016-06-28 09:45:00,30.99,31.08,30.98,31.06,998228.0,24.9292,25.0016,24.9211,24.9855,998228.0
2016-06-28 09:50:00,31.06,31.18,31.05,31.15,469795.0,24.9855,25.082,24.9774,25.0579,469795.0
2016-06-28 09:55:00,31.15,31.19,31.13,31.17,531912.0,25.0579,25.09,25.0418,25.074,531912.0
2016-06-28 10:00:00,31.17,31.2,31.14,31.16,446484.0,25.074,25.0981,25.0498,25.0659,446484.0
2016-06-28 10:05:00,31.17,31.17,31.05,31.09,212532.0,25.074,25.074,24.9774,25.0096,212532.0
2016-06-28 10:10:00,31.09,31.17,31.07,31.08,400982.0,25.0096,25.074,24.9935,25.0016,400982.0
2016-06-28 10:15:00,31.08,31.12,31.07,31.12,387775.0,25.0016,25.0337,24.9935,25.0337,387775.0
2016-06-28 10:20:00,31.12,31.14,31.08,31.1,276782.0,25.0337,25.0498,25.0016,25.0176,276782.0
2016-06-28 10:25:00,31.09,31.12,31.06,31.07,307248.0,25.0096,25.0337,24.9855,24.9935,307248.0
2016-06-28 10:30:00,31.08,31.11,31.06,31.11,229657.0,25.0016,25.0257,24.9855,25.0257,229657.0
2016-06-28 10:35:00,31.11,31.11,30.98,30.99,313429.0,25.0257,25.0257,24.9211,24.9292,313429.0
2016-06-28 10:40:00,30.99,31.01,30.95,30.99,287608.0,24.9292,24.9452,24.897,24.9292,287608.0
2016-06-28 10:45:00,30.99,31.0,30.93,30.94,221417.0,24.9292,24.9372,24.8809,24.8889,221417.0
2016-06-28 10:50:00,30.94,30.94,30.88,30.93,319351.0,24.8889,24.8889,24.8407,24.8809,319351.0
2016-06-28 10:55:00,30.92,30.94,30.87,30.88,282299.0,24.8728,24.8889,24.8326,24.8407,282299.0
2016-06-28 11:00:00,30.89,30.92,30.84,30.85,250797.0,24.8487,24.8728,24.8085,24.8165,250797.0
2016-06-28 11:05:00,30.85,30.85,30.82,30.82,299363.0,24.8165,24.8165,24.7924,24.7924,299363.0
2016-06-28 11:10:00,30.82,30.86,30.82,30.83,178034.0,24.7924,24.8246,24.7924,24.8005,178034.0
2016-06-28 11:15:00,30.83,30.9,30.81,30.89,238692.0,24.8005,24.8568,24.7844,24.8487,238692.0
2016-06-28 11:20:00,30.89,30.92,30.86,30.88,243526.0,24.8487,24.8728,24.8246,24.8407,243526.0
2016-06-28 11:25:00,30.87,30.89,30.81,30.83,207989.0,24.8326,24.8487,24.7844,24.8005,207989.0
2016-06-28 11:30:00,30.83,30.87,30.83,30.84,176840.0,24.8005,24.8326,24.8005,24.8085,176840.0
2016-06-28 11:35:00,30.85,30.86,30.82,30.84,114380.0,24.8165,24.8246,24.7924,24.8085,114380.0
2016-06-28 11:40:00,30.84,30.89,30.83,30.88,134174.0,24.8085,24.8487,24.8005,24.8407,134174.0
2016-06-28 11:45:00,30.88,30.93,30.87,30.92,111595.0,24.8407,24.8809,24.8326,24.8728,111595.0
2016-06-28 11:50:00,30.92,30.95,30.89,30.93,100288.0,24.8728,24.897,24.8487,24.8809,100288.0
2016-06-28 11:55:00,30.94,30.97,30.93,30.94,74843.0,24.8889,24.9131,24.8809,24.8889,74843.0
2016-06-28 12:00:00,30.94,30.96,30.91,30.91,134760.0,24.8889,24.905,24.8648,24.8648,134760.0
2016-06-28 12:05:00,30.92,30.95,30.91,30.94,76155.0,24.8728,24.897,24.8648,24.8889,76155.0
2016-06-28 12:10:00,30.94,30.94,30.91,30.92,109525.0,24.8889,24.8889,24.8648,24.8728,109525.0
2016-06-28 12:15:00,30.92,30.94,30.9,30.92,69983.0,24.8728,24.8889,24.8568,24.8728,69983.0
2016-06-28 12:20:00,30.91,30.93,30.9,30.91,55750.0,24.8648,24.8809,24.8568,24.8648,55750.0
2016-06-28 12:25:00,30.92,30.92,30.89,30.91,76629.0,24.8728,24.8728,24.8487,24.8648,76629.0
2016-06-28 12:30:00,30.91,30.95,30.9,30.95,79383.0,24.8648,24.897,24.8568,24.897,79383.0
2016-06-28 12:35:00,30.95,30.99,30.94,30.99,137075.0,24.897,24.9292,24.8889,24.9292,137075.0
2016-06-28 12:40:00,30.99,31.0,30.96,30.96,125634.0,24.9292,24.9372,24.905,24.905,125634.0
2016-06-28 12:45:00,30.97,30.98,30.94,30.97,104084.0,24.9131,24.9211,24.8889,24.9131,104084.0
2016-06-28 12:50:00,30.97,30.98,30.95,30.98,77253.0,24.9131,24.9211,24.897,24.9211,77253.0
2016-06-28 12:55:00,30.98,30.99,30.94,30.97,160028.0,24.9211,24.9292,24.8889,24.9131,160028.0
2016-06-28 13:00:00,30.97,30.97,30.92,30.94,85901.0,24.9131,24.9131,24.8728,24.8889,85901.0
2016-06-28 13:05:00,30.94,30.96,30.92,30.95,79190.0,24.8889,24.905,24.8728,24.897,79190.0
2016-06-28 13:10:00,30.95,31.01,30.94,31.0,115653.0,24.897,24.9452,24.8889,24.9372,115653.0
2016-06-28 13:15:00,31.0,31.01,30.91,30.94,138009.0,24.9372,24.9452,24.8648,24.8889,138009.0
2016-06-28 13:20:00,30.94,30.95,30.89,30.9,181825.0,24.8889,24.897,24.8487,24.8568,181825.0
2016-06-28 13:25:00,30.89,30.93,30.88,30.91,112558.0,24.8487,24.8809,24.8407,24.8648,112558.0
2016-06-28 13:30:00,30.91,30.94,30.87,30.91,168669.0,24.8648,24.8889,24.8326,24.8648,168669.0
2016-06-28 13:35:00,30.9,30.94,30.89,30.93,83640.0,24.8568,24.8889,24.8487,24.8809,83640.0
2016-06-28 13:40:00,30.93,30.97,30.92,30.95,67616.0,24.8809,24.9131,24.8728,24.897,67616.0
2016-06-28 13:45:00,30.94,30.95,30.91,30.92,95347.0,24.8889,24.897,24.8648,24.8728,95347.0
2016-06-28 13:50:00,30.92,30.97,30.91,30.93,79867.0,24.8728,24.9131,24.8648,24.8809,79867.0
2016-06-28 13:55:00,30.94,30.97,30.93,30.93,90560.0,24.8889,24.9131,24.8809,24.8809,90560.0
2016-06-28 14:00:00,30.94,30.98,30.92,30.93,134845.0,24.8889,24.9211,24.8728,24.8809,134845.0
2016-06-28 14:05:00,30.93,30.93,30.88,30.89,231791.0,24.8809,24.8809,24.8407,24.8487,231791.0
2016-06-28 14:10:00,30.89,30.93,30.86,30.88,119854.0,24.8487,24.8809,24.8246,24.8407,119854.0
2016-06-28 14:15:00,30.88,30.92,30.88,30.91,85999.0,24.8407,24.8728,24.8407,24.8648,85999.0
2016-06-28 14:20:00,30.91,30.91,30.86,30.87,85718.0,24.8648,24.8648,24.8246,24.8326,85718.0
2016-06-28 14:25:00,30.87,30.91,30.86,30.9,60508.0,24.8326,24.8648,24.8246,24.8568,60508.0
2016-06-28 14:30:00,30.9,30.98,30.89,30.96,164721.0,24.8568,24.9211,24.8487,24.905,164721.0
2016-06-28 14:35:00,30.95,31.01,30.94,31.01,146021.0,24.897,24.9452,24.8889,24.9452,146021.0
2016-06-28 14:40:00,31.01,31.01,30.98,31.01,171706.0,24.9452,24.9452,24.9211,24.9452,171706.0
2016-06-28 14:45:00,31.01,31.02,30.98,30.99,168936.0,24.9452,24.9533,24.9211,24.9292,168936.0
2016-06-28 14:50:00,30.99,31.08,30.99,31.08,210950.0,24.9292,25.0016,24.9292,25.0016,210950.0
2016-06-28 14:55:00,31.07,31.1,31.06,31.06,283126.0,24.9935,25.0176,24.9855,24.9855,283126.0
2016-06-28 15:00:00,31.07,31.09,31.05,31.05,139043.0,24.9935,25.0096,24.9774,24.9774,139043.0
2016-06-28 15:05:00,31.05,31.09,31.05,31.05,205264.0,24.9774,25.0096,24.9774,24.9774,205264.0
2016-06-28 15:10:00,31.05,31.1,31.05,31.1,468556.0,24.9774,25.0176,24.9774,25.0176,468556.0
2016-06-28 15:15:00,31.1,31.1,31.06,31.07,123187.0,25.0176,25.0176,24.9855,24.9935,123187.0
2016-06-28 15:20:00,31.07,31.09,31.05,31.06,192729.0,24.9935,25.0096,24.9774,24.9855,192729.0
2016-06-28 15:25:00,31.06,31.07,31.02,31.05,223731.0,24.9855,24.9935,24.9533,24.9774,223731.0
2016-06-28 15:30:00,31.06,31.09,31.04,31.06,308351.0,24.9855,25.0096,24.9694,24.9855,308351.0
2016-06-28 15:35:00,31.06,31.11,31.04,31.1,218122.0,24.9855,25.0257,24.9694,25.0176,218122.0
2016-06-28 15:40:00,31.1,31.14,31.09,31.12,326036.0,25.0176,25.0498,25.0096,25.0337,326036.0
2016-06-28 15:45:00,31.12,31.16,31.12,31.16,468697.0,25.0337,25.0659,25.0337,25.0659,468697.0
2016-06-28 15:50:00,31.16,31.18,31.14,31.17,666126.0,25.0659,25.082,25.0498,25.074,666126.0
2016-06-28 15:55:00,31.17,31.2,31.16,31.19,1515140.0,25.074,25.0981,25.0659,25.09,1515140.0
2016-06-29 09:30:00,31.34,31.46,31.31,31.44,680214.0,25.2107,25.3072,25.1866,25.2912,680214.0
2016-06-29 09:35:00,31.43,31.44,31.33,31.43,401531.0,25.2831,25.2912,25.2027,25.2831,401531.0
2016-06-29 09:40:00,31.42,31.43,31.34,31.4,191200.0,25.2751,25.2831,25.2107,25.259,191200.0
2016-06-29 09:45:00,31.4,31.43,31.36,31.4,158056.0,25.259,25.2831,25.2268,25.259,158056.0
2016-06-29 09:50:00,31.4,31.48,31.38,31.48,246913.0,25.259,25.3233,25.2429,25.3233,246913.0
2016-06-29 09:55:00,31.48,31.52,31.46,31.5,454383.0,25.3233,25.3555,25.3072,25.3394,454383.0
2016-06-29 10:00:00,31.5,31.56,31.48,31.52,606052.0,25.3394,25.3877,25.3233,25.3555,606052.0
2016-06-29 10:05:00,31.51,31.55,31.47,31.49,171886.0,25.3475,25.3796,25.3153,25.3314,171886.0
2016-06-29 10:10:00,31.5,31.58,31.5,31.56,210403.0,25.3394,25.4038,25.3394,25.3877,210403.0
2016-06-29 10:15:00,31.55,31.56,31.53,31.55,186138.0,25.3796,25.3877,25.3635,25.3796,186138.0
2016-06-29 10:20:00,31.56,31.59,31.55,31.58,279441.0,25.3877,25.4118,25.3796,25.4038,279441.0
2016-06-29 10:25:00,31.57,31.59,31.52,31.55,264417.0,25.3957,25.4118,25.3555,25.3796,264417.0
2016-06-29 10:30:00,31.55,31.56,31.52,31.55,266498.0,25.3796,25.3877,25.3555,25.3796,266498.0
2016-06-29 10:35:00,31.55,31.57,31.51,31.52,233171.0,25.3796,25.3957,25.3475,25.3555,233171.0
2016-06-29 10:40:00,31.53,31.57,31.52,31.54,127357.0,25.3635,25.3957,25.3555,25.3716,127357.0
2016-06-29 10:45:00,31.54,31.58,31.53,31.58,129562.0,25.3716,25.4038,25.3635,25.4038,129562.0
2016-06-29 10:50:00,31.58,31.63,31.56,31.57,169124.0,25.4038,25.444,25.3877,25.3957,169124.0
2016-06-29 10:55:00,31.57,31.61,31.56,31.6,169283.0,25.3957,25.4279,25.3877,25.4199,169283.0
2016-06-29 11:00:00,31.6,31.65,31.6,31.65,320633.0,25.4199,25.4601,25.4199,25.4601,320633.0
2016-06-29 11:05:00,31.65,31.65,31.6,31.6,167944.0,25.4601,25.4601,25.4199,25.4199,167944.0
2016-06-29 11:10:00,31.6,31.63,31.59,31.61,133239.0,25.4199,25.444,25.4118,25.4279,133239.0
2016-06-29 11:15:00,31.61,31.63,31.6,31.61,111256.0,25.4279,25.444,25.4199,25.4279,111256.0
2016-06-29 11:20:00,31.61,31.63,31.6,31.63,161273.0,25.4279,25.444,25.4199,25.444,161273.0
2016-06-29 11:25:00,31.63,31.72,31.62,31.71,184712.0,25.444,25.5164,25.4359,25.5083,184712.0
2016-06-29 11:30:00,31.71,31.71,31.68,31.71,126552.0,25.5083,25.5083,25.4842,25.5083,126552.0
2016-06-29 11:35:00,31.71,31.71,31.66,31.67,90259.0,25.5083,25.5083,25.4681,25.4762,90259.0
2016-06-29 11:40:00,31.67,31.69,31.64,31.65,205376.0,25.4762,25.4923,25.452,25.4601,205376.0
2016-06-29 11:45:00,31.65,31.71,31.64,31.67,323233.0,25.4601,25.5083,25.452,25.4762,323233.0
2016-06-29 11:50:00,31.68,31.71,31.65,31.7,121346.0,25.4842,25.5083,25.4601,25.5003,121346.0
2016-06-29 11:55:00,31.71,31.72,31.69,31.71,90546.0,25.5083,25.5164,25.4923,25.5083,90546.0
2016-06-29 12:00:00,31.72,31.73,31.7,31.7,111541.0,25.5164,25.5244,25.5003,25.5003,111541.0
2016-06-29 12:05:00,31.7,31.75,31.7,31.74,117427.0,25.5003,25.5405,25.5003,25.5325,117427.0
2016-06-29 12:10:00,31.75,31.78,31.74,31.77,133500.0,25.5405,25.5647,25.5325,25.5566,133500.0
2016-06-29 12:15:00,31.77,31.77,31.74,31.76,188121.0,25.5566,25.5566,25.5325,25.5486,188121.0
2016-06-29 12:20:00,31.76,31.77,31.73,31.76,181592.0,25.5486,25.5566,25.5244,25.5486,181592.0
2016-06-29 12:25:00,31.76,31.76,31.74,31.76,132693.0,25.5486,25.5486,25.5325,25.5486,132693.0
2016-06-29 12:30:00,31.76,31.76,31.72,31.74,160612.0,25.5486,25.5486,25.5164,25.5325,160612.0
2016-06-29 12:35:00,31.73,31.76,31.73,31.75,146617.0,25.5244,25.5486,25.5244,25.5405,146617.0
2016-06-29 12:40:00,31.74,31.76,31.73,31.75,264503.0,25.5325,25.5486,25.5244,25.5405,264503.0
2016-06-29 12:45:00,31.75,31.77,31.71,31.74,213114.0,25.5405,25.5566,25.5083,25.5325,213114.0
2016-06-29 12:50:00,31.73,31.77,31.73,31.75,70568.0,25.5244,25.5566,25.5244,25.5405,70568.0
2016-06-29 12:55:00,31.75,31.78,31.74,31.77,77761.0,25.5405,25.5647,25.5325,25.5566,77761.0
2016-06-29 13:00:00,31.77,31.77,31.74,31.74,69103.0,25.5566,25.5566,25.5325,25.5325,69103.0
2016-06-29 13:05:00,31.75,31.76,31.7,31.71,263154.0,25.5405,25.5486,25.5003,25.5083,263154.0
2016-06-29 13:10:00,31.71,31.73,31.68,31.72,97662.0,25.5083,25.5244,25.4842,25.5164,97662.0
2016-06-29 13:15:00,31.73,31.78,31.72,31.77,89643.0,25.5244,25.5647,25.5164,25.5566,89643.0
2016-06-29 13:20:00,31.77,31.8,31.76,31.79,58917.0,25.5566,25.5807,25.5486,25.5727,58917.0
2016-06-29 13:25:00,31.78,31.79,31.76,31.79,84223.0,25.5647,25.5727,25.5486,25.5727,84223.0
2016-06-29 13:30:00,31.78,31.79,31.76,31.76,74449.0,25.5647,25.5727,25.5486,25.5486,74449.0
2016-06-29 13:35:00,31.77,31.78,31.75,31.76,146241.0,25.5566,25.5647,25.5405,25.5486,146241.0
2016-06-29 13:40:00,31.76,31.8,31.76,31.79,230239.0,25.5486,25.5807,25.5486,25.5727,230239.0
2016-06-29 13:45:00,31.79,31.8,31.76,31.78,95760.0,25.5727,25.5807,25.5486,25.5647,95760.0
2016-06-29 13:50:00,31.79,31.8,31.77,31.79,175991.0,25.5727,25.5807,25.5566,25.5727,175991.0
2016-06-29 13:55:00,31.79,31.8,31.78,31.78,80748.0,25.5727,25.5807,25.5647,25.5647,80748.0
2016-06-29 14:00:00,31.79,31.81,31.78,31.8,203688.0,25.5727,25.5888,25.5647,25.5807,203688.0
2016-06-29 14:05:00,31.8,31.8,31.76,31.78,96448.0,25.5807,25.5807,25.5486,25.5647,96448.0
2016-06-29 14:10:00,31.79,31.81,31.77,31.81,196417.0,25.5727,25.5888,25.5566,25.5888,196417.0
2016-06-29 14:15:00,31.81,31.81,31.78,31.8,150305.0,25.5888,25.5888,25.5647,25.5807,150305.0
2016-06-29 14:20:00,31.8,31.87,31.8,31.84,282747.0,25.5807,25.6371,25.5807,25.6129,282747.0
2016-06-29 14:25:00,31.84,31.86,31.84,31.86,123563.0,25.6129,25.629,25.6129,25.629,123563.0
2016-06-29 14:30:00,31.86,31.88,31.85,31.86,206318.0,25.629,25.6451,25.621,25.629,206318.0
2016-06-29 14:35:00,31.86,31.87,31.85,31.86,111172.0,25.629,25.6371,25.621,25.629,111172.0
2016-06-29 14:40:00,31.86,31.91,31.85,31.9,168950.0,25.629,25.6692,25.621,25.6612,168950.0
2016-06-29 14:45:00,31.9,31.91,31.85,31.86,375103.0,25.6612,25.6692,25.621,25.629,375103.0
2016-06-29 14:50:00,31.87,31.88,31.82,31.83,230058.0,25.6371,25.6451,25.5968,25.6049,230058.0
2016-06-29 14:55:00,31.83,31.88,31.83,31.85,134624.0,25.6049,25.6451,25.6049,25.621,134624.0
2016-06-29 15:00:00,31.86,31.88,31.85,31.88,145287.0,25.629,25.6451,25.621,25.6451,145287.0
2016-06-29 15:05:00,31.88,31.89,31.86,31.89,197363.0,25.6451,25.6531,25.629,25.6531,197363.0
2016-06-29 15:10:00,31.89,31.9,31.88,31.9,133411.0,25.6531,25.6612,25.6451,25.6612,133411.0
2016-06-29 15:15:00,31.89,31.97,31.89,31.96,688229.0,25.6531,25.7175,25.6531,25.7095,688229.0
2016-06-29 15:20:00,31.96,31.97,31.91,31.94,518582.0,25.7095,25.7175,25.6692,25.6934,518582.0
2016-06-29 15:25:00,31.95,31.98,31.94,31.98,394140.0,25.7014,25.7255,25.6934,25.7255,394140.0
2016-06-29 15:30:00,31.98,31.98,31.94,31.96,851188.0,25.7255,25.7255,25.6934,25.7095,851188.0
2016-06-29 15:35:00,31.96,31.96,31.93,31.94,296660.0,25.7095,25.7095,25.6853,25.6934,296660.0
2016-06-29 15:40:00,31.94,31.96,31.9,31.92,438374.0,25.6934,25.7095,25.6612,25.6773,438374.0
2016-06-29 15:45:00,31.93,31.97,31.92,31.96,496884.0,25.6853,25.7175,25.6773,25.7095,496884.0
2016-06-29 15:50:00,31.96,31.96,31.91,31.92,591108.0,25.7095,25.7095,25.6692,25.6773,591108.0
2016-06-29 15:55:00,31.93,31.96,31.9,31.94,1540370.0,25.6853,25.7095,25.6612,25.6934,1540370.0
2016-06-30 09:30:00,32.0,32.24,31.97,32.22,1201208.0,25.7416,25.9347,25.7175,25.9186,1201208.0
2016-06-30 09:35:00,32.22,32.22,32.13,32.22,548218.0,25.9186,25.9186,25.8462,25.9186,548218.0
2016-06-30 09:40:00,32.22,32.22,32.13,32.2,460828.0,25.9186,25.9186,25.8462,25.9025,460828.0
2016-06-30 09:45:00,32.19,32.21,32.14,32.2,388082.0,25.8945,25.9106,25.8542,25.9025,388082.0
2016-06-30 09:50:00,32.2,32.2,32.11,32.16,267554.0,25.9025,25.9025,25.8301,25.8703,267554.0
2016-06-30 09:55:00,32.16,32.21,32.15,32.18,293715.0,25.8703,25.9106,25.8623,25.8864,293715.0
2016-06-30 10:00:00,32.19,32.23,32.17,32.18,307366.0,25.8945,25.9266,25.8784,25.8864,307366.0
2016-06-30 10:05:00,32.18,32.24,32.16,32.23,298045.0,25.8864,25.9347,25.8703,25.9266,298045.0
2016-06-30 10:10:00,32.23,32.3,32.22,32.28,428684.0,25.9266,25.983,25.9186,25.9669,428684.0
2016-06-30 10:15:00,32.29,32.29,32.22,32.27,205567.0,25.9749,25.9749,25.9186,25.9588,205567.0
2016-06-30 10:20:00,32.26,32.33,32.23,32.23,427348.0,25.9508,26.0071,25.9266,25.9266,427348.0
2016-06-30 10:25:00,32.24,32.25,32.18,32.25,211953.0,25.9347,25.9427,25.8864,25.9427,211953.0
2016-06-30 10:30:00,32.24,32.3,32.23,32.27,148107.0,25.9347,25.983,25.9266,25.9588,148107.0
2016-06-30 10:35:00,32.27,32.33,32.27,32.3,197505.0,25.9588,26.0071,25.9588,25.983,197505.0
2016-06-30 10:40:00,32.3,32.33,32.27,32.3,216305.0,25.983,26.0071,25.9588,25.983,216305.0
2016-06-30 10:45:00,32.31,32.33,32.29,32.3,117264.0,25.991,26.0071,25.9749,25.983,117264.0
2016-06-30 10:50:00,32.31,32.38,32.31,32.34,217573.0,25.991,26.0473,25.991,26.0151,217573.0
2016-06-30 10:55:00,32.34,32.35,32.32,32.35,152791.0,26.0151,26.0232,25.999,26.0232,152791.0
2016-06-30 11:00:00,32.34,32.35,32.3,32.33,150527.0,26.0151,26.0232,25.983,26.0071,150527.0
2016-06-30 11:05:00,32.33,32.37,32.32,32.36,168611.0,26.0071,26.0393,25.999,26.0312,168611.0
2016-06-30 11:10:00,32.37,32.39,32.34,32.37,241712.0,26.0393,26.0554,26.0151,26.0393,241712.0
2016-06-30 11:15:00,32.37,32.39,32.31,32.31,153419.0,26.0393,26.0554,25.991,25.991,153419.0
2016-06-30 11:20:00,32.32,32.33,32.28,32.3,112829.0,25.999,26.0071,25.9669,25.983,112829.0
2016-06-30 11:25:00,32.3,32.36,32.29,32.34,225476.0,25.983,26.0312,25.9749,26.0151,225476.0
2016-06-30 11:30:00,32.34,32.4,32.34,32.38,220542.0,26.0151,26.0634,26.0151,26.0473,220542.0
2016-06-30 11:35:00,32.38,32.38,32.34,32.35,117718.0,26.0473,26.0473,26.0151,26.0232,117718.0
2016-06-30 11:40:00,32.35,32.38,32.33,32.36,145019.0,26.0232,26.0473,26.0071,26.0312,145019.0
2016-06-30 11:45:00,32.36,32.39,32.34,32.36,434502.0,26.0312,26.0554,26.0151,26.0312,434502.0
2016-06-30 11:50:00,32.35,32.4,32.34,32.4,290899.0,26.0232,26.0634,26.0151,26.0634,290899.0
2016-06-30 11:55:00,32.39,32.45,32.38,32.45,473269.0,26.0554,26.1036,26.0473,26.1036,473269.0
2016-06-30 12:00:00,32.45,32.49,32.43,32.46,279007.0,26.1036,26.1358,26.0875,26.1117,279007.0
2016-06-30 12:05:00,32.47,32.5,32.45,32.47,132385.0,26.1197,26.1438,26.1036,26.1197,132385.0
2016-06-30 12:10:00,32.48,32.53,32.46,32.52,307242.0,26.1278,26.168,26.1117,26.1599,307242.0
2016-06-30 12:15:00,32.52,32.56,32.51,32.54,330135.0,26.1599,26.1921,26.1519,26.176,330135.0
2016-06-30 12:20:00,32.54,32.62,32.54,32.62,183150.0,26.176,26.2404,26.176,26.2404,183150.0
2016-06-30 12:25:00,32.62,32.64,32.61,32.62,237798.0,26.2404,26.2565,26.2323,26.2404,237798.0
2016-06-30 12:30:00,32.62,32.62,32.56,32.59,248225.0,26.2404,26.2404,26.1921,26.2162,248225.0
2016-06-30 12:35:00,32.59,32.6,32.53,32.55,171037.0,26.2162,26.2243,26.168,26.1841,171037.0
2016-06-30 12:40:00,32.55,32.56,32.51,32.53,203374.0,26.1841,26.1921,26.1519,26.168,203374.0
2016-06-30 12:45:00,32.53,32.57,32.51,32.55,249937.0,26.168,26.2002,26.1519,26.1841,249937.0
2016-06-30 12:50:00,32.55,32.59,32.54,32.58,190493.0,26.1841,26.2162,26.176,26.2082,190493.0
2016-06-30 12:55:00,32.59,32.61,32.58,32.59,214760.0,26.2162,26.2323,26.2082,26.2162,214760.0
2016-06-30 13:00:00,32.59,32.6,32.57,32.58,159556.0,26.2162,26.2243,26.2002,26.2082,159556.0
2016-06-30 13:05:00,32.58,32.62,32.56,32.6,173678.0,26.2082,26.2404,26.1921,26.2243,173678.0
2016-06-30 13:10:00,32.61,32.63,32.58,32.61,119157.0,26.2323,26.2484,26.2082,26.2323,119157.0
2016-06-30 13:15:00,32.61,32.65,32.6,32.64,131338.0,26.2323,26.2645,26.2243,26.2565,131338.0
2016-06-30 13:20:00,32.64,32.65,32.59,32.6,160446.0,26.2565,26.2645,26.2162,26.2243,160446.0
2016-06-30 13:25:00,32.61,32.61,32.58,32.61,74301.0,26.2323,26.2323,26.2082,26.2323,74301.0
2016-06-30 13:30:00,32.61,32.61,32.55,32.57,122450.0,26.2323,26.2323,26.1841,26.2002,122450.0
2016-06-30 13:35:00,32.56,32.62,32.56,32.61,154383.0,26.1921,26.2404,26.1921,26.2323,154383.0
2016-06-30 13:40:00,32.61,32.62,32.59,32.61,103137.0,26.2323,26.2404,26.2162,26.2323,103137.0
2016-06-30 13:45:00,32.62,32.62,32.56,32.58,332776.0,26.2404,26.2404,26.1921,26.2082,332776.0
2016-06-30 13:50:00,32.58,32.6,32.56,32.57,175514.0,26.2082,26.2243,26.1921,26.2002,175514.0
2016-06-30 13:55:00,32.57,32.58,32.53,32.54,279692.0,26.2002,26.2082,26.168,26.176,279692.0
2016-06-30 14:00:00,32.54,32.57,32.54,32.55,278228.0,26.176,26.2002,26.176,26.1841,278228.0
2016-06-30 14:05:00,32.55,32.58,32.55,32.58,310693.0,26.1841,26.2082,26.1841,26.2082,310693.0
2016-06-30 14:10:00,32.57,32.61,32.57,32.61,308510.0,26.2002,26.2323,26.2002,26.2323,308510.0
2016-06-30 14:15:00,32.61,32.65,32.6,32.65,257961.0,26.2323,26.2645,26.2243,26.2645,257961.0
2016-06-30 14:20:00,32.65,32.68,32.64,32.65,149406.0,26.2645,26.2886,26.2565,26.2645,149406.0
2016-06-30 14:25:00,32.65,32.65,32.6,32.62,104297.0,26.2645,26.2645,26.2243,26.2404,104297.0
2016-06-30 14:30:00,32.62,32.65,32.6,32.6,495686.0,26.2404,26.2645,26.2243,26.2243,495686.0
2016-06-30 14:35:00,32.6,32.64,32.6,32.62,83219.0,26.2243,26.2565,26.2243,26.2404,83219.0
2016-06-30 14:40:00,32.62,32.7,32.6,32.69,1097793.0,26.2404,26.3047,26.2243,26.2967,1097793.0
2016-06-30 14:45:00,32.69,32.7,32.67,32.7,207728.0,26.2967,26.3047,26.2806,26.3047,207728.0
2016-06-30 14:50:00,32.7,32.74,32.67,32.72,726767.0,26.3047,26.3369,26.2806,26.3208,726767.0
2016-06-30 14:55:00,32.72,32.73,32.69,32.72,289544.0,26.3208,26.3289,26.2967,26.3208,289544.0
2016-06-30 15:00:00,32.72,32.73,32.71,32.73,361216.0,26.3208,26.3289,26.3128,26.3289,361216.0
2016-06-30 15:05:00,32.73,32.76,32.71,32.76,669995.0,26.3289,26.353,26.3128,26.353,669995.0
2016-06-30 15:10:00,32.76,32.78,32.73,32.77,454232.0,26.353,26.3691,26.3289,26.361,454232.0
2016-06-30 15:15:00,32.77,32.81,32.74,32.79,609278.0,26.361,26.3932,26.3369,26.3771,609278.0
2016-06-30 15:20:00,32.8,32.81,32.78,32.79,742377.0,26.3852,26.3932,26.3691,26.3771,742377.0
2016-06-30 15:25:00,32.79,32.86,32.78,32.85,905104.0,26.3771,26.4334,26.3691,26.4254,905104.0
2016-06-30 15:30:00,32.86,32.87,32.84,32.87,723821.0,26.4334,26.4415,26.4173,26.4415,723821.0
2016-06-30 15:35:00,32.88,32.88,32.82,32.84,811416.0,26.4495,26.4495,26.4013,26.4173,811416.0
2016-06-30 15:40:00,32.84,32.85,32.81,32.82,926538.0,26.4173,26.4254,26.3932,26.4013,926538.0
2016-06-30 15:45:00,32.82,32.82,32.71,32.71,1054622.0,26.4013,26.4013,26.3128,26.3128,1054622.0
2016-06-30 15:50:00,32.72,32.75,32.71,32.72,1205055.0,26.3208,26.3449,26.3128,26.3208,1205055.0
2016-06-30 15:55:00,32.73,32.83,32.71,32.8,2317596.0,26.3289,26.4093,26.3128,26.3852,2317596.0
2016-07-01 09:30:00,32.61,32.7,32.56,32.62,635146.0,26.2323,26.3047,26.1921,26.2404,635146.0
2016-07-01 09:35:00,32.62,32.72,32.61,32.66,283513.0,26.2404,26.3208,26.2323,26.2725,283513.0
2016-07-01 09:40:00,32.67,32.69,32.64,32.66,234768.0,26.2806,26.2967,26.2565,26.2725,234768.0
2016-07-01 09:45:00,32.66,32.66,32.47,32.47,797195.0,26.2725,26.2725,26.1197,26.1197,797195.0
2016-07-01 09:50:00,32.48,32.58,32.48,32.55,435534.0,26.1278,26.2082,26.1278,26.1841,435534.0
2016-07-01 09:55:00,32.55,32.64,32.55,32.61,117084.0,26.1841,26.2565,26.1841,26.2323,117084.0
2016-07-01 10:00:00,32.61,32.69,32.59,32.68,205671.0,26.2323,26.2967,26.2162,26.2886,205671.0
2016-07-01 10:05:00,32.68,32.7,32.66,32.67,91935.0,26.2886,26.3047,26.2725,26.2806,91935.0
2016-07-01 10:10:00,32.67,32.69,32.63,32.69,160651.0,26.2806,26.2967,26.2484,26.2967,160651.0
2016-07-01 10:15:00,32.69,32.69,32.66,32.69,125180.0,26.2967,26.2967,26.2725,26.2967,125180.0
2016-07-01 10:20:00,32.69,32.7,32.66,32.68,135541.0,26.2967,26.3047,26.2725,26.2886,135541.0
2016-07-01 10:25:00,32.67,32.69,32.66,32.66,90201.0,26.2806,26.2967,26.2725,26.2725,90201.0
2016-07-01 10:30:00,32.67,32.68,32.61,32.61,136780.0,26.2806,26.2886,26.2323,26.2323,136780.0
2016-07-01 10:35:00,32.62,32.66,32.61,32.63,170043.0,26.2404,26.2725,26.2323,26.2484,170043.0
2016-07-01 10:40:00,32.62,32.66,32.61,32.62,231086.0,26.2404,26.2725,26.2323,26.2404,231086.0
2016-07-01 10:45:00,32.63,32.65,32.6,32.61,196251.0,26.2484,26.2645,26.2243,26.2323,196251.0
2016-07-01 10:50:00,32.61,32.62,32.57,32.57,148175.0,26.2323,26.2404,26.2002,26.2002,148175.0
2016-07-01 10:55:00,32.57,32.63,32.57,32.63,214921.0,26.2002,26.2484,26.2002,26.2484,214921.0
2016-07-01 11:00:00,32.62,32.67,32.61,32.66,164249.0,26.2404,26.2806,26.2323,26.2725,164249.0
2016-07-01 11:05:00,32.66,32.72,32.65,32.7,369253.0,26.2725,26.3208,26.2645,26.3047,369253.0
2016-07-01 11:10:00,32.7,32.74,32.7,32.74,169900.0,26.3047,26.3369,26.3047,26.3369,169900.0
2016-07-01 11:15:00,32.73,32.76,32.72,32.73,173926.0,26.3289,26.353,26.3208,26.3289,173926.0
2016-07-01 11:20:00,32.73,32.73,32.66,32.67,102479.0,26.3289,26.3289,26.2725,26.2806,102479.0
2016-07-01 11:25:00,32.67,32.73,32.66,32.71,144156.0,26.2806,26.3289,26.2725,26.3128,144156.0
2016-07-01 11:30:00,32.72,32.73,32.68,32.71,113885.0,26.3208,26.3289,26.2886,26.3128,113885.0
2016-07-01 11:35:00,32.71,32.71,32.67,32.69,89256.0,26.3128,26.3128,26.2806,26.2967,89256.0
2016-07-01 11:40:00,32.7,32.72,32.67,32.7,89241.0,26.3047,26.3208,26.2806,26.3047,89241.0
2016-07-01 11:45:00,32.71,32.74,32.68,32.74,89963.0,26.3128,26.3369,26.2886,26.3369,89963.0
2016-07-01 11:50:00,32.73,32.78,32.73,32.77,118891.0,26.3289,26.3691,26.3289,26.361,118891.0
2016-07-01 11:55:00,32.77,32.79,32.75,32.79,205135.0,26.361,26.3771,26.3449,26.3771,205135.0
2016-07-01 12:00:00,32.79,32.8,32.76,32.77,239651.0,26.3771,26.3852,26.353,26.361,239651.0
2016-07-01 12:05:00,32.77,32.8,32.76,32.77,178308.0,26.361,26.3852,26.353,26.361,178308.0
2016-07-01 12:10:00,32.77,32.79,32.76,32.79,178494.0,26.361,26.3771,26.353,26.3771,178494.0
2016-07-01 12:15:00,32.79,32.84,32.78,32.84,208420.0,26.3771,26.4173,26.3691,26.4173,208420.0
2016-07-01 12:20:00,32.84,32.85,32.81,32.81,301241.0,26.4173,26.4254,26.3932,26.3932,301241.0
2016-07-01 12:25:00,32.81,32.82,32.79,32.79,350148.0,26.3932,26.4013,26.3771,26.3771,350148.0
2016-07-01 12:30:00,32.79,32.79,32.77,32.77,101257.0,26.3771,26.3771,26.361,26.361,101257.0
2016-07-01 12:35:00,32.77,32.79,32.77,32.77,153071.0,26.361,26.3771,26.361,26.361,153071.0
2016-07-01 12:40:00,32.77,32.81,32.77,32.81,96101.0,26.361,26.3932,26.361,26.3932,96101.0
2016-07-01 12:45:00,32.8,32.82,32.79,32.8,256156.0,26.3852,26.4013,26.3771,26.3852,256156.0
2016-07-01 12:50:00,32.81,32.82,32.79,32.81,85094.0,26.3932,26.4013,26.3771,26.3932,85094.0
2016-07-01 12:55:00,32.8,32.83,32.8,32.82,183180.0,26.3852,26.4093,26.3852,26.4013,183180.0
2016-07-01 13:00:00,32.83,32.85,32.81,32.85,124828.0,26.4093,26.4254,26.3932,26.4254,124828.0
2016-07-01 13:05:00,32.85,32.88,32.84,32.85,144822.0,26.4254,26.4495,26.4173,26.4254,144822.0
2016-07-01 13:10:00,32.85,32.89,32.85,32.86,170380.0,26.4254,26.4576,26.4254,26.4334,170380.0
2016-07-01 13:15:00,32.87,32.87,32.83,32.85,116646.0,26.4415,26.4415,26.4093,26.4254,116646.0
2016-07-01 13:20:00,32.84,32.85,32.81,32.81,61578.0,26.4173,26.4254,26.3932,26.3932,61578.0
2016-07-01 13:25:00,32.82,32.83,32.8,32.8,111719.0,26.4013,26.4093,26.3852,26.3852,111719.0
2016-07-01 13:30:00,32.8,32.83,32.79,32.83,86996.0,26.3852,26.4093,26.3771,26.4093,86996.0
2016-07-01 13:35:00,32.83,32.83,32.78,32.81,93738.0,26.4093,26.4093,26.3691,26.3932,93738.0
2016-07-01 13:40:00,32.8,32.82,32.79,32.8,91974.0,26.3852,26.4013,26.3771,26.3852,91974.0
2016-07-01 13:45:00,32.81,32.82,32.8,32.8,100603.0,26.3932,26.4013,26.3852,26.3852,100603.0
2016-07-01 13:50:00,32.8,32.81,32.77,32.8,88060.0,26.3852,26.3932,26.361,26.3852,88060.0
2016-07-01 13:55:00,32.79,32.81,32.78,32.79,102946.0,26.3771,26.3932,26.3691,26.3771,102946.0
2016-07-01 14:00:00,32.8,32.81,32.76,32.78,139292.0,26.3852,26.3932,26.353,26.3691,139292.0
2016-07-01 14:05:00,32.78,32.79,32.76,32.79,163023.0,26.3691,26.3771,26.353,26.3771,163023.0
2016-07-01 14:10:00,32.78,32.8,32.75,32.77,124618.0,26.3691,26.3852,26.3449,26.361,124618.0
2016-07-01 14:15:00,32.77,32.79,32.75,32.77,104271.0,26.361,26.3771,26.3449,26.361,104271.0
2016-07-01 14:20:00,32.77,32.79,32.76,32.77,202735.0,26.361,26.3771,26.353,26.361,202735.0
2016-07-01 14:25:00,32.77,32.79,32.75,32.77,61158.0,26.361,26.3771,26.3449,26.361,61158.0
2016-07-01 14:30:00,32.77,32.79,32.74,32.75,84343.0,26.361,26.3771,26.3369,26.3449,84343.0
2016-07-01 14:35:00,32.76,32.79,32.75,32.77,153968.0,26.353,26.3771,26.3449,26.361,153968.0
2016-07-01 14:40:00,32.77,32.8,32.74,32.74,125405.0,26.361,26.3852,26.3369,26.3369,125405.0
2016-07-01 14:45:00,32.75,32.76,32.74,32.76,99870.0,26.3449,26.353,26.3369,26.353,99870.0
2016-07-01 14:50:00,32.76,32.78,32.75,32.77,68845.0,26.353,26.3691,26.3449,26.361,68845.0
2016-07-01 14:55:00,32.77,32.81,32.75,32.81,126896.0,26.361,26.3932,26.3449,26.3932,126896.0
2016-07-01 15:00:00,32.81,32.82,32.79,32.8,155731.0,26.3932,26.4013,26.3771,26.3852,155731.0
2016-07-01 15:05:00,32.81,32.86,32.8,32.85,235558.0,26.3932,26.4334,26.3852,26.4254,235558.0
2016-07-01 15:10:00,32.85,32.88,32.83,32.84,242940.0,26.4254,26.4495,26.4093,26.4173,242940.0
2016-07-01 15:15:00,32.84,32.88,32.84,32.87,191385.0,26.4173,26.4495,26.4173,26.4415,191385.0
2016-07-01 15:20:00,32.86,32.87,32.81,32.81,127387.0,26.4334,26.4415,26.3932,26.3932,127387.0
2016-07-01 15:25:00,32.81,32.83,32.8,32.82,204625.0,26.3932,26.4093,26.3852,26.4013,204625.0
2016-07-01 15:30:00,32.83,32.83,32.79,32.79,170549.0,26.4093,26.4093,26.3771,26.3771,170549.0
2016-07-01 15:35:00,32.79,32.81,32.73,32.75,179582.0,26.3771,26.3932,26.3289,26.3449,179582.0
2016-07-01 15:40:00,32.75,32.78,32.75,32.77,81343.0,26.3449,26.3691,26.3449,26.361,81343.0
2016-07-01 15:45:00,32.77,32.79,32.75,32.76,316410.0,26.361,26.3771,26.3449,26.353,316410.0
2016-07-01 15:50:00,32.77,32.8,32.76,32.79,214510.0,26.361,26.3852,26.353,26.3771,214510.0
2016-07-01 15:55:00,32.8,32.82,32.74,32.74,841552.0,26.3852,26.4013,26.3369,26.3369,841552.0
2016-07-05 09:30:00,32.5,32.66,32.5,32.6,851783.0,26.1438,26.2725,26.1438,26.2243,851783.0
2016-07-05 09:35:00,32.6,32.66,32.53,32.55,321311.0,26.2243,26.2725,26.168,26.1841,321311.0
2016-07-05 09:40:00,32.56,32.58,32.46,32.51,434439.0,26.1921,26.2082,26.1117,26.1519,434439.0
2016-07-05 09:45:00,32.51,32.54,32.45,32.52,325223.0,26.1519,26.176,26.1036,26.1599,325223.0
2016-07-05 09:50:00,32.53,32.58,32.5,32.55,194455.0,26.168,26.2082,26.1438,26.1841,194455.0
2016-07-05 09:55:00,32.56,32.61,32.53,32.61,205111.0,26.1921,26.2323,26.168,26.2323,205111.0
2016-07-05 10:00:00,32.61,32.63,32.58,32.59,194088.0,26.2323,26.2484,26.2082,26.2162,194088.0
2016-07-05 10:05:00,32.59,32.61,32.55,32.55,143817.0,26.2162,26.2323,26.1841,26.1841,143817.0
2016-07-05 10:10:00,32.55,32.61,32.51,32.59,162191.0,26.1841,26.2323,26.1519,26.2162,162191.0
2016-07-05 10:15:00,32.59,32.62,32.58,32.58,110520.0,26.2162,26.2404,26.2082,26.2082,110520.0
2016-07-05 10:20:00,32.59,32.65,32.58,32.64,164290.0,26.2162,26.2645,26.2082,26.2565,164290.0
2016-07-05 10:25:00,32.63,32.66,32.6,32.63,155255.0,26.2484,26.2725,26.2243,26.2484,155255.0
2016-07-05 10:30:00,32.63,32.68,32.62,32.66,228339.0,26.2484,26.2886,26.2404,26.2725,228339.0
2016-07-05 10:35:00,32.66,32.68,32.63,32.68,209519.0,26.2725,26.2886,26.2484,26.2886,209519.0
2016-07-05 10:40:00,32.67,32.73,32.67,32.7,209380.0,26.2806,26.3289,26.2806,26.3047,209380.0
2016-07-05 10:45:00,32.7,32.71,32.58,32.59,188105.0,26.3047,26.3128,26.2082,26.2162,188105.0
2016-07-05 10:50:00,32.59,32.59,32.53,32.55,169609.0,26.2162,26.2162,26.168,26.1841,169609.0
2016-07-05 10:55:00,32.55,32.56,32.51,32.55,307154.0,26.1841,26.1921,26.1519,26.1841,307154.0
2016-07-05 11:00:00,32.55,32.61,32.55,32.61,284768.0,26.1841,26.2323,26.1841,26.2323,284768.0
2016-07-05 11:05:00,32.6,32.62,32.58,32.62,121112.0,26.2243,26.2404,26.2082,26.2404,121112.0
2016-07-05 11:10:00,32.62,32.66,32.57,32.59,338511.0,26.2404,26.2725,26.2002,26.2162,338511.0
2016-07-05 11:15:00,32.59,32.71,32.59,32.68,223011.0,26.2162,26.3128,26.2162,26.2886,223011.0
2016-07-05 11:20:00,32.68,32.69,32.64,32.68,136609.0,26.2886,26.2967,26.2565,26.2886,136609.0
2016-07-05 11:25:00,32.67,32.68,32.59,32.59,154425.0,26.2806,26.2886,26.2162,26.2162,154425.0
2016-07-05 11:30:00,32.6,32.64,32.59,32.59,95992.0,26.2243,26.2565,26.2162,26.2162,95992.0
2016-07-05 11:35:00,32.59,32.61,32.57,32.61,103935.0,26.2162,26.2323,26.2002,26.2323,103935.0
2016-07-05 11:40:00,32.61,32.61,32.56,32.56,66759.0,26.2323,26.2323,26.1921,26.1921,66759.0
2016-07-05 11:45:00,32.56,32.57,32.54,32.57,67574.0,26.1921,26.2002,26.176,26.2002,67574.0
2016-07-05 11:50:00,32.57,32.59,32.55,32.58,77226.0,26.2002,26.2162,26.1841,26.2082,77226.0
2016-07-05 11:55:00,32.58,32.61,32.56,32.6,136107.0,26.2082,26.2323,26.1921,26.2243,136107.0
2016-07-05 12:00:00,32.6,32.6,32.55,32.57,136167.0,26.2243,26.2243,26.1841,26.2002,136167.0
2016-07-05 12:05:00,32.57,32.58,32.53,32.53,84009.0,26.2002,26.2082,26.168,26.168,84009.0
2016-07-05 12:10:00,32.53,32.53,32.5,32.5,148265.0,26.168,26.168,26.1438,26.1438,148265.0
2016-07-05 12:15:00,32.5,32.58,32.5,32.58,118997.0,26.1438,26.2082,26.1438,26.2082,118997.0
2016-07-05 12:20:00,32.57,32.59,32.56,32.57,109959.0,26.2002,26.2162,26.1921,26.2002,109959.0
2016-07-05 12:25:00,32.57,32.6,32.56,32.58,88772.0,26.2002,26.2243,26.1921,26.2082,88772.0
2016-07-05 12:30:00,32.58,32.58,32.54,32.54,184117.0,26.2082,26.2082,26.176,26.176,184117.0
2016-07-05 12:35:00,32.54,32.56,32.53,32.55,115590.0,26.176,26.1921,26.168,26.1841,115590.0
2016-07-05 12:40:00,32.55,32.56,32.54,32.56,228872.0,26.1841,26.1921,26.176,26.1921,228872.0
2016-07-05 12:45:00,32.56,32.59,32.56,32.57,100407.0,26.1921,26.2162,26.1921,26.2002,100407.0
2016-07-05 12:50:00,32.57,32.57,32.52,32.55,105515.0,26.2002,26.2002,26.1599,26.1841,105515.0
2016-07-05 12:55:00,32.55,32.59,32.54,32.59,61255.0,26.1841,26.2162,26.176,26.2162,61255.0
2016-07-05 13:00:00,32.58,32.59,32.56,32.57,126419.0,26.2082,26.2162,26.1921,26.2002,126419.0
2016-07-05 13:05:00,32.57,32.59,32.54,32.58,218054.0,26.2002,26.2162,26.176,26.2082,218054.0
2016-07-05 13:10:00,32.57,32.58,32.56,32.57,90986.0,26.2002,26.2082,26.1921,26.2002,90986.0
2016-07-05 13:15:00,32.57,32.58,32.55,32.55,100646.0,26.2002,26.2082,26.1841,26.1841,100646.0
2016-07-05 13:20:00,32.56,32.59,32.54,32.59,184019.0,26.1921,26.2162,26.176,26.2162,184019.0
2016-07-05 13:25:00,32.59,32.6,32.55,32.55,108200.0,26.2162,26.2243,26.1841,26.1841,108200.0
2016-07-05 13:30:00,32.55,32.58,32.54,32.56,190157.0,26.1841,26.2082,26.176,26.1921,190157.0
2016-07-05 13:35:00,32.56,32.57,32.53,32.54,99309.0,26.1921,26.2002,26.168,26.176,99309.0
2016-07-05 13:40:00,32.54,32.55,32.51,32.52,132019.0,26.176,26.1841,26.1519,26.1599,132019.0
2016-07-05 13:45:00,32.52,32.53,32.48,32.51,150950.0,26.1599,26.168,26.1278,26.1519,150950.0
2016-07-05 13:50:00,32.5,32.54,32.49,32.5,243451.0,26.1438,26.176,26.1358,26.1438,243451.0
2016-07-05 13:55:00,32.5,32.53,32.49,32.53,122851.0,26.1438,26.168,26.1358,26.168,122851.0
2016-07-05 14:00:00,32.53,32.59,32.52,32.57,190213.0,26.168,26.2162,26.1599,26.2002,190213.0
2016-07-05 14:05:00,32.57,32.6,32.56,32.59,136347.0,26.2002,26.2243,26.1921,26.2162,136347.0
2016-07-05 14:10:00,32.59,32.64,32.58,32.63,172136.0,26.2162,26.2565,26.2082,26.2484,172136.0
2016-07-05 14:15:00,32.63,32.66,32.62,32.63,162677.0,26.2484,26.2725,26.2404,26.2484,162677.0
2016-07-05 14:20:00,32.63,32.63,32.58,32.59,206172.0,26.2484,26.2484,26.2082,26.2162,206172.0
2016-07-05 14:25:00,32.58,32.59,32.56,32.59,96205.0,26.2082,26.2162,26.1921,26.2162,96205.0
2016-07-05 14:30:00,32.59,32.59,32.56,32.59,127845.0,26.2162,26.2162,26.1921,26.2162,127845.0
2016-07-05 14:35:00,32.59,32.6,32.56,32.58,129499.0,26.2162,26.2243,26.1921,26.2082,129499.0
2016-07-05 14:40:00,32.58,32.59,32.55,32.56,118669.0,26.2082,26.2162,26.1841,26.1921,118669.0
2016-07-05 14:45:00,32.56,32.57,32.51,32.53,167035.0,26.1921,26.2002,26.1519,26.168,167035.0
2016-07-05 14:50:00,32.52,32.55,32.5,32.54,103410.0,26.1599,26.1841,26.1438,26.176,103410.0
2016-07-05 14:55:00,32.55,32.58,32.53,32.57,119503.0,26.1841,26.2082,26.168,26.2002,119503.0
2016-07-05 15:00:00,32.57,32.6,32.55,32.59,154459.0,26.2002,26.2243,26.1841,26.2162,154459.0
2016-07-05 15:05:00,32.59,32.59,32.55,32.57,136043.0,26.2162,26.2162,26.1841,26.2002,136043.0
2016-07-05 15:10:00,32.57,32.59,32.56,32.57,189673.0,26.2002,26.2162,26.1921,26.2002,189673.0
2016-07-05 15:15:00,32.57,32.61,32.55,32.61,168822.0,26.2002,26.2323,26.1841,26.2323,168822.0
2016-07-05 15:20:00,32.6,32.61,32.58,32.59,124214.0,26.2243,26.2323,26.2082,26.2162,124214.0
2016-07-05 15:25:00,32.59,32.61,32.59,32.59,184839.0,26.2162,26.2323,26.2162,26.2162,184839.0
2016-07-05 15:30:00,32.6,32.67,32.59,32.63,382395.0,26.2243,26.2806,26.2162,26.2484,382395.0
2016-07-05 15:35:00,32.63,32.65,32.62,32.65,176711.0,26.2484,26.2645,26.2404,26.2645,176711.0
2016-07-05 15:40:00,32.65,32.69,32.63,32.69,333377.0,26.2645,26.2967,26.2484,26.2967,333377.0
2016-07-05 15:45:00,32.69,32.72,32.68,32.7,506358.0,26.2967,26.3208,26.2886,26.3047,506358.0
2016-07-05 15:50:00,32.7,32.72,32.67,32.68,600552.0,26.3047,26.3208,26.2806,26.2886,600552.0
2016-07-05 15:55:00,32.68,32.68,32.64,32.68,1486611.0,26.2886,26.2886,26.2565,26.2886,1486611.0
2016-07-06 09:30:00,32.8,32.8,32.41,32.41,1004584.0,26.3852,26.3852,26.0714,26.0714,1004584.0
2016-07-06 09:35:00,32.41,32.48,32.39,32.48,274558.0,26.0714,26.1278,26.0554,26.1278,274558.0
2016-07-06 09:40:00,32.48,32.48,32.4,32.41,263649.0,26.1278,26.1278,26.0634,26.0714,263649.0
2016-07-06 09:45:00,32.4,32.52,32.38,32.49,381867.0,26.0634,26.1599,26.0473,26.1358,381867.0
2016-07-06 09:50:00,32.49,32.56,32.47,32.54,199683.0,26.1358,26.1921,26.1197,26.176,199683.0
2016-07-06 09:55:00,32.54,32.62,32.51,32.52,219825.0,26.176,26.2404,26.1519,26.1599,219825.0
2016-07-06 10:00:00,32.53,32.67,32.52,32.62,260520.0,26.168,26.2806,26.1599,26.2404,260520.0
2016-07-06 10:05:00,32.61,32.62,32.54,32.61,159938.0,26.2323,26.2404,26.176,26.2323,159938.0
2016-07-06 10:10:00,32.61,32.64,32.57,32.63,198482.0,26.2323,26.2565,26.2002,26.2484,198482.0
2016-07-06 10:15:00,32.64,32.66,32.51,32.51,295374.0,26.2565,26.2725,26.1519,26.1519,295374.0
2016-07-06 10:20:00,32.53,32.57,32.52,32.55,112238.0,26.168,26.2002,26.1599,26.1841,112238.0
2016-07-06 10:25:00,32.55,32.59,32.49,32.5,114836.0,26.1841,26.2162,26.1358,26.1438,114836.0
2016-07-06 10:30:00,32.49,32.5,32.44,32.45,196407.0,26.1358,26.1438,26.0956,26.1036,196407.0
2016-07-06 10:35:00,32.45,32.51,32.41,32.49,118657.0,26.1036,26.1519,26.0714,26.1358,118657.0
2016-07-06 10:40:00,32.5,32.51,32.44,32.45,118188.0,26.1438,26.1519,26.0956,26.1036,118188.0
2016-07-06 10:45:00,32.45,32.5,32.43,32.47,225498.0,26.1036,26.1438,26.0875,26.1197,225498.0
2016-07-06 10:50:00,32.47,32.57,32.46,32.56,167980.0,26.1197,26.2002,26.1117,26.1921,167980.0
2016-07-06 10:55:00,32.57,32.6,32.53,32.59,139345.0,26.2002,26.2243,26.168,26.2162,139345.0
2016-07-06 11:00:00,32.59,32.64,32.58,32.62,195727.0,26.2162,26.2565,26.2082,26.2404,195727.0
2016-07-06 11:05:00,32.62,32.67,32.61,32.65,171122.0,26.2404,26.2806,26.2323,26.2645,171122.0
2016-07-06 11:10:00,32.65,32.73,32.65,32.67,196247.0,26.2645,26.3289,26.2645,26.2806,196247.0
2016-07-06 11:15:00,32.68,32.75,32.67,32.72,252494.0,26.2886,26.3449,26.2806,26.3208,252494.0
2016-07-06 11:20:00,32.72,32.73,32.68,32.69,161420.0,26.3208,26.3289,26.2886,26.2967,161420.0
2016-07-06 11:25:00,32.69,32.69,32.63,32.64,338212.0,26.2967,26.2967,26.2484,26.2565,338212.0
2016-07-06 11:30:00,32.65,32.69,32.64,32.67,179320.0,26.2645,26.2967,26.2565,26.2806,179320.0
2016-07-06 11:35:00,32.66,32.73,32.66,32.71,179967.0,26.2725,26.3289,26.2725,26.3128,179967.0
2016-07-06 11:40:00,32.72,32.76,32.69,32.73,363317.0,26.3208,26.353,26.2967,26.3289,363317.0
2016-07-06 11:45:00,32.73,32.74,32.69,32.71,79647.0,26.3289,26.3369,26.2967,26.3128,79647.0
2016-07-06 11:50:00,32.72,32.77,32.71,32.75,130162.0,26.3208,26.361,26.3128,26.3449,130162.0
2016-07-06 11:55:00,32.76,32.78,32.74,32.76,147376.0,26.353,26.3691,26.3369,26.353,147376.0
2016-07-06 12:00:00,32.76,32.85,32.75,32.85,220156.0,26.353,26.4254,26.3449,26.4254,220156.0
2016-07-06 12:05:00,32.86,32.88,32.84,32.85,180432.0,26.4334,26.4495,26.4173,26.4254,180432.0
2016-07-06 12:10:00,32.85,32.88,32.81,32.82,182201.0,26.4254,26.4495,26.3932,26.4013,182201.0
2016-07-06 12:15:00,32.82,32.85,32.8,32.84,167626.0,26.4013,26.4254,26.3852,26.4173,167626.0
2016-07-06 12:20:00,32.84,32.9,32.84,32.89,262952.0,26.4173,26.4656,26.4173,26.4576,262952.0
2016-07-06 12:25:00,32.89,32.91,32.87,32.87,283558.0,26.4576,26.4737,26.4415,26.4415,283558.0
2016-07-06 12:30:00,32.87,32.89,32.85,32.86,130424.0,26.4415,26.4576,26.4254,26.4334,130424.0
2016-07-06 12:35:00,32.85,32.88,32.81,32.84,111175.0,26.4254,26.4495,26.3932,26.4173,111175.0
2016-07-06 12:40:00,32.84,32.88,32.84,32.84,137651.0,26.4173,26.4495,26.4173,26.4173,137651.0
2016-07-06 12:45:00,32.84,32.85,32.77,32.77,238164.0,26.4173,26.4254,26.361,26.361,238164.0
2016-07-06 12:50:00,32.77,32.84,32.77,32.84,117758.0,26.361,26.4173,26.361,26.4173,117758.0
2016-07-06 12:55:00,32.85,32.92,32.83,32.9,268018.0,26.4254,26.4817,26.4093,26.4656,268018.0
2016-07-06 13:00:00,32.91,32.95,32.9,32.92,151058.0,26.4737,26.5058,26.4656,26.4817,151058.0
2016-07-06 13:05:00,32.92,32.94,32.89,32.91,128229.0,26.4817,26.4978,26.4576,26.4737,128229.0
2016-07-06 13:10:00,32.9,32.93,32.85,32.87,95234.0,26.4656,26.4897,26.4254,26.4415,95234.0
2016-07-06 13:15:00,32.87,32.91,32.86,32.89,156338.0,26.4415,26.4737,26.4334,26.4576,156338.0
2016-07-06 13:20:00,32.9,32.94,32.89,32.91,256394.0,26.4656,26.4978,26.4576,26.4737,256394.0
2016-07-06 13:25:00,32.92,32.92,32.86,32.91,247163.0,26.4817,26.4817,26.4334,26.4737,247163.0
2016-07-06 13:30:00,32.91,32.93,32.88,32.89,137729.0,26.4737,26.4897,26.4495,26.4576,137729.0
2016-07-06 13:35:00,32.89,32.93,32.89,32.91,431585.0,26.4576,26.4897,26.4576,26.4737,431585.0
2016-07-06 13:40:00,32.91,32.93,32.89,32.89,181086.0,26.4737,26.4897,26.4576,26.4576,181086.0
2016-07-06 13:45:00,32.89,32.9,32.84,32.88,147791.0,26.4576,26.4656,26.4173,26.4495,147791.0
2016-07-06 13:50:00,32.88,32.93,32.87,32.9,143301.0,26.4495,26.4897,26.4415,26.4656,143301.0
2016-07-06 13:55:00,32.9,32.91,32.87,32.9,102583.0,26.4656,26.4737,26.4415,26.4656,102583.0
2016-07-06 14:00:00,32.9,32.92,32.84,32.88,159658.0,26.4656,26.4817,26.4173,26.4495,159658.0
2016-07-06 14:05:00,32.88,32.92,32.85,32.9,150107.0,26.4495,26.4817,26.4254,26.4656,150107.0
2016-07-06 14:10:00,32.9,32.93,32.87,32.87,93308.0,26.4656,26.4897,26.4415,26.4415,93308.0
2016-07-06 14:15:00,32.88,32.94,32.84,32.94,329786.0,26.4495,26.4978,26.4173,26.4978,329786.0
2016-07-06 14:20:00,32.94,32.96,32.91,32.92,194630.0,26.4978,26.5139,26.4737,26.4817,194630.0
2016-07-06 14:25:00,32.92,32.96,32.92,32.96,210619.0,26.4817,26.5139,26.4817,26.5139,210619.0
2016-07-06 14:30:00,32.96,32.98,32.93,32.96,155222.0,26.5139,26.53,26.4897,26.5139,155222.0
2016-07-06 14:35:00,32.95,32.97,32.91,32.97,189140.0,26.5058,26.5219,26.4737,26.5219,189140.0
2016-07-06 14:40:00,32.96,32.98,32.94,32.97,112242.0,26.5139,26.53,26.4978,26.5219,112242.0
2016-07-06 14:45:00,32.97,32.98,32.94,32.95,113563.0,26.5219,26.53,26.4978,26.5058,113563.0
2016-07-06 14:50:00,32.96,32.98,32.95,32.97,170581.0,26.5139,26.53,26.5058,26.5219,170581.0
2016-07-06 14:55:00,32.96,32.98,32.95,32.95,131415.0,26.5139,26.53,26.5058,26.5058,131415.0
2016-07-06 15:00:00,32.96,32.99,32.95,32.99,271350.0,26.5139,26.538,26.5058,26.538,271350.0
2016-07-06 15:05:00,32.98,33.0,32.97,32.98,384437.0,26.53,26.5461,26.5219,26.53,384437.0
2016-07-06 15:10:00,32.99,32.99,32.96,32.98,122791.0,26.538,26.538,26.5139,26.53,122791.0
2016-07-06 15:15:00,32.98,32.99,32.95,32.95,129227.0,26.53,26.538,26.5058,26.5058,129227.0
2016-07-06 15:20:00,32.95,32.96,32.9,32.91,210781.0,26.5058,26.5139,26.4656,26.4737,210781.0
2016-07-06 15:25:00,32.91,32.92,32.9,32.92,132486.0,26.4737,26.4817,26.4656,26.4817,132486.0
2016-07-06 15:30:00,32.91,32.94,32.91,32.94,238124.0,26.4737,26.4978,26.4737,26.4978,238124.0
2016-07-06 15:35:00,32.94,32.98,32.93,32.96,324343.0,26.4978,26.53,26.4897,26.5139,324343.0
2016-07-06 15:40:00,32.97,32.99,32.96,32.98,350414.0,26.5219,26.538,26.5139,26.53,350414.0
2016-07-06 15:45:00,32.98,32.99,32.96,32.97,377821.0,26.53,26.538,26.5139,26.5219,377821.0
2016-07-06 15:50:00,32.96,32.98,32.94,32.98,593806.0,26.5139,26.53,26.4978,26.53,593806.0
2016-07-06 15:55:00,32.98,33.0,32.96,32.97,1331748.0,26.53,26.5461,26.5139,26.5219,1331748.0
2016-07-07 09:30:00,33.03,33.26,32.96,33.24,1672972.0,26.5702,26.7552,26.5139,26.7391,1672972.0
2016-07-07 09:35:00,33.25,33.45,33.24,33.35,933045.0,26.7472,26.908,26.7391,26.8276,933045.0
2016-07-07 09:40:00,33.35,33.39,33.28,33.37,639384.0,26.8276,26.8598,26.7713,26.8437,639384.0
2016-07-07 09:45:00,33.37,33.39,33.31,33.38,340132.0,26.8437,26.8598,26.7954,26.8517,340132.0
2016-07-07 09:50:00,33.38,33.48,33.37,33.47,448498.0,26.8517,26.9322,26.8437,26.9241,448498.0
2016-07-07 09:55:00,33.47,33.49,33.39,33.4,473471.0,26.9241,26.9402,26.8598,26.8678,473471.0
2016-07-07 10:00:00,33.41,33.42,33.3,33.37,328193.0,26.8759,26.8839,26.7874,26.8437,328193.0
2016-07-07 10:05:00,33.37,33.49,33.35,33.49,298295.0,26.8437,26.9402,26.8276,26.9402,298295.0
2016-07-07 10:10:00,33.48,33.54,33.46,33.5,737919.0,26.9322,26.9804,26.9161,26.9483,737919.0
2016-07-07 10:15:00,33.5,33.55,33.42,33.52,656157.0,26.9483,26.9885,26.8839,26.9644,656157.0
2016-07-07 10:20:00,33.51,33.52,33.4,33.41,251107.0,26.9563,26.9644,26.8678,26.8759,251107.0
2016-07-07 10:25:00,33.42,33.5,33.41,33.5,179501.0,26.8839,26.9483,26.8759,26.9483,179501.0
2016-07-07 10:30:00,33.5,33.54,33.47,33.49,214757.0,26.9483,26.9804,26.9241,26.9402,214757.0
2016-07-07 10:35:00,33.49,33.5,33.45,33.48,143938.0,26.9402,26.9483,26.908,26.9322,143938.0
2016-07-07 10:40:00,33.48,33.49,33.42,33.46,289944.0,26.9322,26.9402,26.8839,26.9161,289944.0
2016-07-07 10:45:00,33.46,33.47,33.42,33.42,208313.0,26.9161,26.9241,26.8839,26.8839,208313.0
2016-07-07 10:50:00,33.41,33.45,33.41,33.41,223444.0,26.8759,26.908,26.8759,26.8759,223444.0
2016-07-07 10:55:00,33.42,33.42,33.35,33.35,298714.0,26.8839,26.8839,26.8276,26.8276,298714.0
2016-07-07 11:00:00,33.35,33.39,33.32,33.34,288456.0,26.8276,26.8598,26.8035,26.8196,288456.0
2016-07-07 11:05:00,33.34,33.39,33.34,33.38,159859.0,26.8196,26.8598,26.8196,26.8517,159859.0
2016-07-07 11:10:00,33.38,33.39,33.32,33.33,136832.0,26.8517,26.8598,26.8035,26.8115,136832.0
2016-07-07 11:15:00,33.33,33.35,33.28,33.29,127681.0,26.8115,26.8276,26.7713,26.7793,127681.0
2016-07-07 11:20:00,33.29,33.29,33.2,33.21,197846.0,26.7793,26.7793,26.7069,26.715,197846.0
2016-07-07 11:25:00,33.21,33.32,33.19,33.3,241336.0,26.715,26.8035,26.6989,26.7874,241336.0
2016-07-07 11:30:00,33.29,33.29,33.23,33.27,167094.0,26.7793,26.7793,26.7311,26.7632,167094.0
2016-07-07 11:35:00,33.27,33.3,33.25,33.29,87874.0,26.7632,26.7874,26.7472,26.7793,87874.0
2016-07-07 11:40:00,33.29,33.3,33.26,33.28,93715.0,26.7793,26.7874,26.7552,26.7713,93715.0
2016-07-07 11:45:00,33.28,33.28,33.22,33.24,128037.0,26.7713,26.7713,26.723,26.7391,128037.0
2016-07-07 11:50:00,33.24,33.25,33.21,33.25,114022.0,26.7391,26.7472,26.715,26.7472,114022.0
2016-07-07 11:55:00,33.25,33.27,33.24,33.26,137467.0,26.7472,26.7632,26.7391,26.7552,137467.0
2016-07-07 12:00:00,33.26,33.28,33.24,33.26,126551.0,26.7552,26.7713,26.7391,26.7552,126551.0
2016-07-07 12:05:00,33.27,33.29,33.21,33.22,104068.0,26.7632,26.7793,26.715,26.723,104068.0
2016-07-07 12:10:00,33.22,33.28,33.22,33.28,113203.0,26.723,26.7713,26.723,26.7713,113203.0
2016-07-07 12:15:00,33.28,33.32,33.27,33.32,114851.0,26.7713,26.8035,26.7632,26.8035,114851.0
2016-07-07 12:20:00,33.32,33.33,33.27,33.27,97687.0,26.8035,26.8115,26.7632,26.7632,97687.0
2016-07-07 12:25:00,33.28,33.29,33.24,33.26,129145.0,26.7713,26.7793,26.7391,26.7552,129145.0
2016-07-07 12:30:00,33.25,33.26,33.23,33.26,77624.0,26.7472,26.7552,26.7311,26.7552,77624.0
2016-07-07 12:35:00,33.26,33.27,33.21,33.24,127852.0,26.7552,26.7632,26.715,26.7391,127852.0
2016-07-07 12:40:00,33.25,33.25,33.18,33.21,98200.0,26.7472,26.7472,26.6909,26.715,98200.0
2016-07-07 12:45:00,33.21,33.22,33.19,33.2,99663.0,26.715,26.723,26.6989,26.7069,99663.0
2016-07-07 12:50:00,33.2,33.2,33.15,33.19,191910.0,26.7069,26.7069,26.6667,26.6989,191910.0
2016-07-07 12:55:00,33.18,33.25,33.18,33.19,189535.0,26.6909,26.7472,26.6909,26.6989,189535.0
2016-07-07 13:00:00,33.19,33.21,33.16,33.18,81585.0,26.6989,26.715,26.6748,26.6909,81585.0
2016-07-07 13:05:00,33.18,33.24,33.16,33.23,102265.0,26.6909,26.7391,26.6748,26.7311,102265.0
2016-07-07 13:10:00,33.23,33.26,33.21,33.23,169901.0,26.7311,26.7552,26.715,26.7311,169901.0
2016-07-07 13:15:00,33.23,33.25,33.21,33.24,76119.0,26.7311,26.7472,26.715,26.7391,76119.0
2016-07-07 13:20:00,33.24,33.25,33.21,33.23,221187.0,26.7391,26.7472,26.715,26.7311,221187.0
2016-07-07 13:25:00,33.23,33.27,33.23,33.25,67968.0,26.7311,26.7632,26.7311,26.7472,67968.0
2016-07-07 13:30:00,33.25,33.29,33.25,33.29,111610.0,26.7472,26.7793,26.7472,26.7793,111610.0
2016-07-07 13:35:00,33.28,33.3,33.27,33.29,164085.0,26.7713,26.7874,26.7632,26.7793,164085.0
2016-07-07 13:40:00,33.28,33.29,33.24,33.27,161741.0,26.7713,26.7793,26.7391,26.7632,161741.0
2016-07-07 13:45:00,33.27,33.27,33.21,33.26,208560.0,26.7632,26.7632,26.715,26.7552,208560.0
2016-07-07 13:50:00,33.25,33.25,33.19,33.2,133621.0,26.7472,26.7472,26.6989,26.7069,133621.0
2016-07-07 13:55:00,33.2,33.21,33.19,33.2,350547.0,26.7069,26.715,26.6989,26.7069,350547.0
2016-07-07 14:00:00,33.21,33.23,33.2,33.23,117406.0,26.715,26.7311,26.7069,26.7311,117406.0
2016-07-07 14:05:00,33.23,33.24,33.17,33.17,431698.0,26.7311,26.7391,26.6828,26.6828,431698.0
2016-07-07 14:10:00,33.17,33.18,33.12,33.16,210345.0,26.6828,26.6909,26.6426,26.6748,210345.0
2016-07-07 14:15:00,33.15,33.2,33.14,33.19,277897.0,26.6667,26.7069,26.6587,26.6989,277897.0
2016-07-07 14:20:00,33.19,33.24,33.18,33.23,212103.0,26.6989,26.7391,26.6909,26.7311,212103.0
2016-07-07 14:25:00,33.23,33.28,33.22,33.24,272889.0,26.7311,26.7713,26.723,26.7391,272889.0
2016-07-07 14:30:00,33.24,33.27,33.23,33.25,338402.0,26.7391,26.7632,26.7311,26.7472,338402.0
2016-07-07 14:35:00,33.24,33.28,33.24,33.25,295581.0,26.7391,26.7713,26.7391,26.7472,295581.0
2016-07-07 14:40:00,33.25,33.26,33.23,33.24,405186.0,26.7472,26.7552,26.7311,26.7391,405186.0
2016-07-07 14:45:00,33.25,33.27,33.24,33.27,102502.0,26.7472,26.7632,26.7391,26.7632,102502.0
2016-07-07 14:50:00,33.27,33.29,33.23,33.29,155574.0,26.7632,26.7793,26.7311,26.7793,155574.0
2016-07-07 14:55:00,33.28,33.29,33.23,33.26,143789.0,26.7713,26.7793,26.7311,26.7552,143789.0
2016-07-07 15:00:00,33.26,33.27,33.23,33.25,320031.0,26.7552,26.7632,26.7311,26.7472,320031.0
2016-07-07 15:05:00,33.25,33.32,33.25,33.32,189011.0,26.7472,26.8035,26.7472,26.8035,189011.0
2016-07-07 15:10:00,33.31,33.33,33.29,33.32,287974.0,26.7954,26.8115,26.7793,26.8035,287974.0
2016-07-07 15:15:00,33.32,33.32,33.3,33.32,226501.0,26.8035,26.8035,26.7874,26.8035,226501.0
2016-07-07 15:20:00,33.32,33.33,33.24,33.24,399330.0,26.8035,26.8115,26.7391,26.7391,399330.0
2016-07-07 15:25:00,33.25,33.26,33.22,33.25,154945.0,26.7472,26.7552,26.723,26.7472,154945.0
2016-07-07 15:30:00,33.25,33.31,33.24,33.28,202808.0,26.7472,26.7954,26.7391,26.7713,202808.0
2016-07-07 15:35:00,33.28,33.29,33.26,33.29,149367.0,26.7713,26.7793,26.7552,26.7793,149367.0
2016-07-07 15:40:00,33.29,33.32,33.27,33.27,278340.0,26.7793,26.8035,26.7632,26.7632,278340.0
2016-07-07 15:45:00,33.27,33.29,33.25,33.26,372839.0,26.7632,26.7793,26.7472,26.7552,372839.0
2016-07-07 15:50:00,33.25,33.26,33.21,33.25,460719.0,26.7472,26.7552,26.715,26.7472,460719.0
2016-07-07 15:55:00,33.25,33.26,33.19,33.2,1487679.0,26.7472,26.7552,26.6989,26.7069,1487679.0
2016-07-08 09:30:00,33.65,33.68,33.5,33.59,699506.0,27.0689,27.0931,26.9483,27.0207,699506.0
2016-07-08 09:35:00,33.59,33.83,33.59,33.72,872219.0,27.0207,27.2137,27.0207,27.1252,872219.0
2016-07-08 09:40:00,33.71,33.85,33.71,33.79,566288.0,27.1172,27.2298,27.1172,27.1816,566288.0
2016-07-08 09:45:00,33.8,33.87,33.79,33.87,814441.0,27.1896,27.2459,27.1816,27.2459,814441.0
2016-07-08 09:50:00,33.87,33.9,33.84,33.87,438755.0,27.2459,27.27,27.2218,27.2459,438755.0
2016-07-08 09:55:00,33.87,33.88,33.79,33.86,530182.0,27.2459,27.2539,27.1816,27.2379,530182.0
2016-07-08 10:00:00,33.86,33.87,33.82,33.83,379377.0,27.2379,27.2459,27.2057,27.2137,379377.0
2016-07-08 10:05:00,33.84,33.87,33.82,33.84,219082.0,27.2218,27.2459,27.2057,27.2218,219082.0
2016-07-08 10:10:00,33.84,33.86,33.82,33.84,221034.0,27.2218,27.2379,27.2057,27.2218,221034.0
2016-07-08 10:15:00,33.84,33.87,33.83,33.84,202856.0,27.2218,27.2459,27.2137,27.2218,202856.0
2016-07-08 10:20:00,33.84,33.84,33.79,33.81,262942.0,27.2218,27.2218,27.1816,27.1976,262942.0
2016-07-08 10:25:00,33.81,33.82,33.73,33.75,319718.0,27.1976,27.2057,27.1333,27.1494,319718.0
2016-07-08 10:30:00,33.75,33.79,33.72,33.73,225706.0,27.1494,27.1816,27.1252,27.1333,225706.0
2016-07-08 10:35:00,33.74,33.82,33.73,33.8,273157.0,27.1413,27.2057,27.1333,27.1896,273157.0
2016-07-08 10:40:00,33.8,33.83,33.78,33.81,283719.0,27.1896,27.2137,27.1735,27.1976,283719.0
2016-07-08 10:45:00,33.81,33.85,33.8,33.81,223357.0,27.1976,27.2298,27.1896,27.1976,223357.0
2016-07-08 10:50:00,33.8,33.84,33.8,33.83,143482.0,27.1896,27.2218,27.1896,27.2137,143482.0
2016-07-08 10:55:00,33.83,33.88,33.83,33.85,258240.0,27.2137,27.2539,27.2137,27.2298,258240.0
2016-07-08 11:00:00,33.85,33.89,33.84,33.88,149424.0,27.2298,27.262,27.2218,27.2539,149424.0
2016-07-08 11:05:00,33.89,33.9,33.86,33.87,224203.0,27.262,27.27,27.2379,27.2459,224203.0
2016-07-08 11:10:00,33.87,33.92,33.86,33.89,215275.0,27.2459,27.2861,27.2379,27.262,215275.0
2016-07-08 11:15:00,33.89,33.92,33.85,33.92,191443.0,27.262,27.2861,27.2298,27.2861,191443.0
2016-07-08 11:20:00,33.91,33.93,33.89,33.91,236990.0,27.2781,27.2942,27.262,27.2781,236990.0
2016-07-08 11:25:00,33.91,33.95,33.91,33.92,215765.0,27.2781,27.3103,27.2781,27.2861,215765.0
2016-07-08 11:30:00,33.93,33.95,33.88,33.92,447720.0,27.2942,27.3103,27.2539,27.2861,447720.0
2016-07-08 11:35:00,33.92,33.93,33.89,33.9,189626.0,27.2861,27.2942,27.262,27.27,189626.0
2016-07-08 11:40:00,33.91,33.92,33.89,33.9,103046.0,27.2781,27.2861,27.262,27.27,103046.0
2016-07-08 11:45:00,33.89,33.93,33.86,33.93,283500.0,27.262,27.2942,27.2379,27.2942,283500.0
2016-07-08 11:50:00,33.93,33.95,33.91,33.95,175747.0,27.2942,27.3103,27.2781,27.3103,175747.0
2016-07-08 11:55:00,33.95,33.95,33.89,33.9,189554.0,27.3103,27.3103,27.262,27.27,189554.0
2016-07-08 12:00:00,33.91,33.91,33.88,33.9,147925.0,27.2781,27.2781,27.2539,27.27,147925.0
2016-07-08 12:05:00,33.9,33.91,33.88,33.89,126700.0,27.27,27.2781,27.2539,27.262,126700.0
2016-07-08 12:10:00,33.89,33.9,33.88,33.9,131073.0,27.262,27.27,27.2539,27.27,131073.0
2016-07-08 12:15:00,33.9,33.91,33.88,33.9,189140.0,27.27,27.2781,27.2539,27.27,189140.0
2016-07-08 12:20:00,33.91,33.91,33.87,33.88,121600.0,27.2781,27.2781,27.2459,27.2539,121600.0
2016-07-08 12:25:00,33.89,33.9,33.87,33.88,113871.0,27.262,27.27,27.2459,27.2539,113871.0
2016-07-08 12:30:00,33.89,33.9,33.87,33.9,112425.0,27.262,27.27,27.2459,27.27,112425.0
2016-07-08 12:35:00,33.9,33.91,33.87,33.89,178293.0,27.27,27.2781,27.2459,27.262,178293.0
2016-07-08 12:40:00,33.89,33.91,33.88,33.89,144012.0,27.262,27.2781,27.2539,27.262,144012.0
2016-07-08 12:45:00,33.89,33.91,33.88,33.9,83570.0,27.262,27.2781,27.2539,27.27,83570.0
2016-07-08 12:50:00,33.89,33.95,33.89,33.94,161795.0,27.262,27.3103,27.262,27.3022,161795.0
2016-07-08 12:55:00,33.95,33.96,33.91,33.91,135526.0,27.3103,27.3183,27.2781,27.2781,135526.0
2016-07-08 13:00:00,33.91,33.95,33.91,33.95,138148.0,27.2781,27.3103,27.2781,27.3103,138148.0
2016-07-08 13:05:00,33.95,33.96,33.94,33.95,79623.0,27.3103,27.3183,27.3022,27.3103,79623.0
2016-07-08 13:10:00,33.95,33.96,33.92,33.93,118399.0,27.3103,27.3183,27.2861,27.2942,118399.0
2016-07-08 13:15:00,33.93,33.96,33.92,33.94,161020.0,27.2942,27.3183,27.2861,27.3022,161020.0
2016-07-08 13:20:00,33.94,33.95,33.93,33.94,152654.0,27.3022,27.3103,27.2942,27.3022,152654.0
2016-07-08 13:25:00,33.94,33.98,33.94,33.97,162975.0,27.3022,27.3344,27.3022,27.3263,162975.0
2016-07-08 13:30:00,33.98,33.99,33.94,33.94,301504.0,27.3344,27.3424,27.3022,27.3022,301504.0
2016-07-08 13:35:00,33.95,33.96,33.92,33.92,112421.0,27.3103,27.3183,27.2861,27.2861,112421.0
2016-07-08 13:40:00,33.93,33.95,33.92,33.92,127681.0,27.2942,27.3103,27.2861,27.2861,127681.0
2016-07-08 13:45:00,33.92,33.94,33.91,33.92,151591.0,27.2861,27.3022,27.2781,27.2861,151591.0
2016-07-08 13:50:00,33.92,33.94,33.91,33.91,113148.0,27.2861,27.3022,27.2781,27.2781,113148.0
2016-07-08 13:55:00,33.91,33.94,33.9,33.94,166892.0,27.2781,27.3022,27.27,27.3022,166892.0
2016-07-08 14:00:00,33.94,33.94,33.91,33.91,109763.0,27.3022,27.3022,27.2781,27.2781,109763.0
2016-07-08 14:05:00,33.92,33.93,33.9,33.91,180904.0,27.2861,27.2942,27.27,27.2781,180904.0
2016-07-08 14:10:00,33.91,33.94,33.9,33.93,197533.0,27.2781,27.3022,27.27,27.2942,197533.0
2016-07-08 14:15:00,33.92,33.95,33.91,33.95,135858.0,27.2861,27.3103,27.2781,27.3103,135858.0
2016-07-08 14:20:00,33.94,33.97,33.94,33.94,196542.0,27.3022,27.3263,27.3022,27.3022,196542.0
2016-07-08 14:25:00,33.95,33.98,33.94,33.97,112614.0,27.3103,27.3344,27.3022,27.3263,112614.0
2016-07-08 14:30:00,33.97,33.98,33.95,33.98,181097.0,27.3263,27.3344,27.3103,27.3344,181097.0
2016-07-08 14:35:00,33.97,33.98,33.96,33.96,78679.0,27.3263,27.3344,27.3183,27.3183,78679.0
2016-07-08 14:40:00,33.97,33.97,33.94,33.95,172426.0,27.3263,27.3263,27.3022,27.3103,172426.0
2016-07-08 14:45:00,33.95,33.99,33.94,33.98,221648.0,27.3103,27.3424,27.3022,27.3344,221648.0
2016-07-08 14:50:00,33.99,34.0,33.97,33.99,268131.0,27.3424,27.3505,27.3263,27.3424,268131.0
2016-07-08 14:55:00,33.98,34.0,33.96,33.97,295816.0,27.3344,27.3505,27.3183,27.3263,295816.0
2016-07-08 15:00:00,33.97,33.98,33.96,33.98,163415.0,27.3263,27.3344,27.3183,27.3344,163415.0
2016-07-08 15:05:00,33.98,34.0,33.97,33.99,195828.0,27.3344,27.3505,27.3263,27.3424,195828.0
2016-07-08 15:10:00,34.0,34.0,33.96,33.98,284988.0,27.3505,27.3505,27.3183,27.3344,284988.0
2016-07-08 15:15:00,33.98,34.0,33.98,33.98,149087.0,27.3344,27.3505,27.3344,27.3344,149087.0
2016-07-08 15:20:00,33.98,33.99,33.98,33.98,132097.0,27.3344,27.3424,27.3344,27.3344,132097.0
2016-07-08 15:25:00,33.98,34.0,33.96,33.96,230750.0,27.3344,27.3505,27.3183,27.3183,230750.0
2016-07-08 15:30:00,33.97,33.97,33.93,33.95,338681.0,27.3263,27.3263,27.2942,27.3103,338681.0
2016-07-08 15:35:00,33.95,33.97,33.93,33.97,315361.0,27.3103,27.3263,27.2942,27.3263,315361.0
2016-07-08 15:40:00,33.96,33.97,33.94,33.95,364292.0,27.3183,27.3263,27.3022,27.3103,364292.0
2016-07-08 15:45:00,33.95,33.97,33.94,33.95,651027.0,27.3103,27.3263,27.3022,27.3103,651027.0
2016-07-08 15:50:00,33.95,33.99,33.95,33.98,535412.0,27.3103,27.3424,27.3103,27.3344,535412.0
2016-07-08 15:55:00,33.99,34.0,33.96,34.0,1405446.0,27.3424,27.3505,27.3183,27.3505,1405446.0
2016-07-11 09:30:00,34.06,34.27,34.04,34.25,1721931.0,27.3987,27.5677,27.3827,27.5516,1721931.0
2016-07-11 09:35:00,34.25,34.34,34.24,34.29,508238.0,27.5516,27.624,27.5435,27.5838,508238.0
2016-07-11 09:40:00,34.28,34.38,34.25,34.38,334383.0,27.5757,27.6562,27.5516,27.6562,334383.0
2016-07-11 09:45:00,34.38,34.5,34.37,34.46,1243726.0,27.6562,27.7527,27.6481,27.7205,1243726.0
2016-07-11 09:50:00,34.45,34.47,34.4,34.41,525123.0,27.7125,27.7286,27.6723,27.6803,525123.0
2016-07-11 09:55:00,34.42,34.47,34.41,34.46,350266.0,27.6883,27.7286,27.6803,27.7205,350266.0
2016-07-11 10:00:00,34.47,34.47,34.43,34.45,312096.0,27.7286,27.7286,27.6964,27.7125,312096.0
2016-07-11 10:05:00,34.44,34.46,34.4,34.44,273887.0,27.7044,27.7205,27.6723,27.7044,273887.0
2016-07-11 10:10:00,34.44,34.44,34.36,34.37,281143.0,27.7044,27.7044,27.6401,27.6481,281143.0
2016-07-11 10:15:00,34.36,34.43,34.36,34.42,138001.0,27.6401,27.6964,27.6401,27.6883,138001.0
2016-07-11 10:20:00,34.42,34.42,34.36,34.37,201594.0,27.6883,27.6883,27.6401,27.6481,201594.0
2016-07-11 10:25:00,34.36,34.39,34.32,34.34,363192.0,27.6401,27.6642,27.6079,27.624,363192.0
2016-07-11 10:30:00,34.34,34.37,34.33,34.36,182686.0,27.624,27.6481,27.6159,27.6401,182686.0
2016-07-11 10:35:00,34.36,34.41,34.35,34.39,277102.0,27.6401,27.6803,27.632,27.6642,277102.0
2016-07-11 10:40:00,34.4,34.4,34.35,34.4,264412.0,27.6723,27.6723,27.632,27.6723,264412.0
2016-07-11 10:45:00,34.41,34.43,34.36,34.38,154871.0,27.6803,27.6964,27.6401,27.6562,154871.0
2016-07-11 10:50:00,34.38,34.39,34.35,34.37,248440.0,27.6562,27.6642,27.632,27.6481,248440.0
2016-07-11 10:55:00,34.37,34.43,34.36,34.43,223529.0,27.6481,27.6964,27.6401,27.6964,223529.0
2016-07-11 11:00:00,34.43,34.47,34.42,34.44,337684.0,27.6964,27.7286,27.6883,27.7044,337684.0
2016-07-11 11:05:00,34.45,34.46,34.4,34.4,187813.0,27.7125,27.7205,27.6723,27.6723,187813.0
2016-07-11 11:10:00,34.4,34.44,34.4,34.41,184868.0,27.6723,27.7044,27.6723,27.6803,184868.0
2016-07-11 11:15:00,34.41,34.41,34.38,34.41,134067.0,27.6803,27.6803,27.6562,27.6803,134067.0
2016-07-11 11:20:00,34.41,34.41,34.36,34.4,180481.0,27.6803,27.6803,27.6401,27.6723,180481.0
2016-07-11 11:25:00,34.41,34.43,34.39,34.41,396829.0,27.6803,27.6964,27.6642,27.6803,396829.0
2016-07-11 11:30:00,34.42,34.44,34.41,34.43,201747.0,27.6883,27.7044,27.6803,27.6964,201747.0
2016-07-11 11:35:00,34.43,34.44,34.4,34.4,161141.0,27.6964,27.7044,27.6723,27.6723,161141.0
2016-07-11 11:40:00,34.4,34.42,34.39,34.4,119549.0,27.6723,27.6883,27.6642,27.6723,119549.0
2016-07-11 11:45:00,34.4,34.43,34.39,34.4,256219.0,27.6723,27.6964,27.6642,27.6723,256219.0
2016-07-11 11:50:00,34.4,34.41,34.39,34.4,205851.0,27.6723,27.6803,27.6642,27.6723,205851.0
2016-07-11 11:55:00,34.4,34.41,34.37,34.41,325510.0,27.6723,27.6803,27.6481,27.6803,325510.0
2016-07-11 12:00:00,34.41,34.41,34.4,34.4,86355.0,27.6803,27.6803,27.6723,27.6723,86355.0
2016-07-11 12:05:00,34.4,34.4,34.38,34.38,111120.0,27.6723,27.6723,27.6562,27.6562,111120.0
2016-07-11 12:10:00,34.39,34.39,34.35,34.36,141709.0,27.6642,27.6642,27.632,27.6401,141709.0
2016-07-11 12:15:00,34.36,34.39,34.35,34.38,292803.0,27.6401,27.6642,27.632,27.6562,292803.0
2016-07-11 12:20:00,34.39,34.39,34.37,34.38,105156.0,27.6642,27.6642,27.6481,27.6562,105156.0
2016-07-11 12:25:00,34.37,34.38,34.34,34.37,193017.0,27.6481,27.6562,27.624,27.6481,193017.0
2016-07-11 12:30:00,34.38,34.4,34.37,34.4,184156.0,27.6562,27.6723,27.6481,27.6723,184156.0
2016-07-11 12:35:00,34.4,34.41,34.35,34.41,313592.0,27.6723,27.6803,27.632,27.6803,313592.0
2016-07-11 12:40:00,34.4,34.41,34.37,34.4,257146.0,27.6723,27.6803,27.6481,27.6723,257146.0
2016-07-11 12:45:00,34.4,34.4,34.37,34.37,178544.0,27.6723,27.6723,27.6481,27.6481,178544.0
2016-07-11 12:50:00,34.37,34.41,34.37,34.4,83408.0,27.6481,27.6803,27.6481,27.6723,83408.0
2016-07-11 12:55:00,34.4,34.41,34.37,34.41,309237.0,27.6723,27.6803,27.6481,27.6803,309237.0
2016-07-11 13:00:00,34.4,34.41,34.39,34.41,83802.0,27.6723,27.6803,27.6642,27.6803,83802.0
2016-07-11 13:05:00,34.41,34.41,34.4,34.41,81610.0,27.6803,27.6803,27.6723,27.6803,81610.0
2016-07-11 13:10:00,34.41,34.41,34.38,34.39,136744.0,27.6803,27.6803,27.6562,27.6642,136744.0
2016-07-11 13:15:00,34.39,34.41,34.39,34.41,82361.0,27.6642,27.6803,27.6642,27.6803,82361.0
2016-07-11 13:20:00,34.4,34.41,34.37,34.38,142451.0,27.6723,27.6803,27.6481,27.6562,142451.0
2016-07-11 13:25:00,34.38,34.4,34.36,34.38,154831.0,27.6562,27.6723,27.6401,27.6562,154831.0
2016-07-11 13:30:00,34.37,34.4,34.36,34.4,369699.0,27.6481,27.6723,27.6401,27.6723,369699.0
2016-07-11 13:35:00,34.4,34.42,34.39,34.41,99789.0,27.6723,27.6883,27.6642,27.6803,99789.0
2016-07-11 13:40:00,34.41,34.42,34.39,34.4,300254.0,27.6803,27.6883,27.6642,27.6723,300254.0
2016-07-11 13:45:00,34.4,34.45,34.39,34.43,180207.0,27.6723,27.7125,27.6642,27.6964,180207.0
2016-07-11 13:50:00,34.44,34.45,34.42,34.42,157631.0,27.7044,27.7125,27.6883,27.6883,157631.0
2016-07-11 13:55:00,34.42,34.44,34.42,34.42,112359.0,27.6883,27.7044,27.6883,27.6883,112359.0
2016-07-11 14:00:00,34.43,34.45,34.41,34.41,128763.0,27.6964,27.7125,27.6803,27.6803,128763.0
2016-07-11 14:05:00,34.41,34.44,34.39,34.43,292267.0,27.6803,27.7044,27.6642,27.6964,292267.0
2016-07-11 14:10:00,34.43,34.44,34.39,34.41,316344.0,27.6964,27.7044,27.6642,27.6803,316344.0
2016-07-11 14:15:00,34.41,34.44,34.4,34.44,268532.0,27.6803,27.7044,27.6723,27.7044,268532.0
2016-07-11 14:20:00,34.44,34.46,34.42,34.43,289169.0,27.7044,27.7205,27.6883,27.6964,289169.0
2016-07-11 14:25:00,34.43,34.45,34.42,34.44,125065.0,27.6964,27.7125,27.6883,27.7044,125065.0
2016-07-11 14:30:00,34.44,34.45,34.43,34.45,60432.0,27.7044,27.7125,27.6964,27.7125,60432.0
2016-07-11 14:35:00,34.45,34.46,34.43,34.45,141385.0,27.7125,27.7205,27.6964,27.7125,141385.0
2016-07-11 14:40:00,34.45,34.46,34.44,34.44,126680.0,27.7125,27.7205,27.7044,27.7044,126680.0
2016-07-11 14:45:00,34.44,34.46,34.4,34.44,232459.0,27.7044,27.7205,27.6723,27.7044,232459.0
2016-07-11 14:50:00,34.44,34.44,34.41,34.42,192829.0,27.7044,27.7044,27.6803,27.6883,192829.0
2016-07-11 14:55:00,34.42,34.44,34.41,34.42,155184.0,27.6883,27.7044,27.6803,27.6883,155184.0
2016-07-11 15:00:00,34.41,34.43,34.41,34.42,99922.0,27.6803,27.6964,27.6803,27.6883,99922.0
2016-07-11 15:05:00,34.42,34.45,34.41,34.45,176512.0,27.6883,27.7125,27.6803,27.7125,176512.0
2016-07-11 15:10:00,34.45,34.46,34.44,34.44,162853.0,27.7125,27.7205,27.7044,27.7044,162853.0
2016-07-11 15:15:00,34.45,34.46,34.44,34.45,141254.0,27.7125,27.7205,27.7044,27.7125,141254.0
2016-07-11 15:20:00,34.45,34.46,34.44,34.45,118695.0,27.7125,27.7205,27.7044,27.7125,118695.0
2016-07-11 15:25:00,34.45,34.45,34.4,34.41,172925.0,27.7125,27.7125,27.6723,27.6803,172925.0
2016-07-11 15:30:00,34.42,34.43,34.41,34.41,198045.0,27.6883,27.6964,27.6803,27.6803,198045.0
2016-07-11 15:35:00,34.41,34.44,34.41,34.43,337662.0,27.6803,27.7044,27.6803,27.6964,337662.0
2016-07-11 15:40:00,34.43,34.43,34.39,34.39,355682.0,27.6964,27.6964,27.6642,27.6642,355682.0
2016-07-11 15:45:00,34.39,34.4,34.36,34.36,382197.0,27.6642,27.6723,27.6401,27.6401,382197.0
2016-07-11 15:50:00,34.37,34.4,34.36,34.4,659335.0,27.6481,27.6723,27.6401,27.6723,659335.0
2016-07-11 15:55:00,34.4,34.4,34.35,34.38,1152250.0,27.6723,27.6723,27.632,27.6562,1152250.0
2016-07-12 09:30:00,34.52,34.67,34.48,34.61,1248378.0,27.7688,27.8894,27.7366,27.8412,1248378.0
2016-07-12 09:35:00,34.61,34.67,34.59,34.64,389473.0,27.8412,27.8894,27.8251,27.8653,389473.0
2016-07-12 09:40:00,34.64,34.8,34.63,34.77,654026.0,27.8653,27.994,27.8573,27.9699,654026.0
2016-07-12 09:45:00,34.76,34.81,34.7,34.76,563620.0,27.9618,28.0021,27.9136,27.9618,563620.0
2016-07-12 09:50:00,34.77,34.78,34.71,34.73,214445.0,27.9699,27.9779,27.9216,27.9377,214445.0
2016-07-12 09:55:00,34.74,34.78,34.7,34.73,344250.0,27.9458,27.9779,27.9136,27.9377,344250.0
2016-07-12 10:00:00,34.73,34.74,34.58,34.59,552726.0,27.9377,27.9458,27.817,27.8251,552726.0
2016-07-12 10:05:00,34.6,34.65,34.58,34.61,327353.0,27.8331,27.8734,27.817,27.8412,327353.0
2016-07-12 10:10:00,34.6,34.62,34.55,34.58,281784.0,27.8331,27.8492,27.7929,27.817,281784.0
2016-07-12 10:15:00,34.59,34.59,34.53,34.56,221584.0,27.8251,27.8251,27.7768,27.801,221584.0
2016-07-12 10:20:00,34.56,34.6,34.53,34.57,195689.0,27.801,27.8331,27.7768,27.809,195689.0
2016-07-12 10:25:00,34.56,34.63,34.55,34.62,439441.0,27.801,27.8573,27.7929,27.8492,439441.0
2016-07-12 10:30:00,34.62,34.7,34.62,34.7,210940.0,27.8492,27.9136,27.8492,27.9136,210940.0
2016-07-12 10:35:00,34.7,34.7,34.65,34.67,272379.0,27.9136,27.9136,27.8734,27.8894,272379.0
2016-07-12 10:40:00,34.68,34.69,34.62,34.63,252328.0,27.8975,27.9055,27.8492,27.8573,252328.0
2016-07-12 10:45:00,34.63,34.69,34.62,34.69,210642.0,27.8573,27.9055,27.8492,27.9055,210642.0
2016-07-12 10:50:00,34.69,34.72,34.68,34.7,179093.0,27.9055,27.9297,27.8975,27.9136,179093.0
2016-07-12 10:55:00,34.71,34.75,34.7,34.75,238724.0,27.9216,27.9538,27.9136,27.9538,238724.0
2016-07-12 11:00:00,34.75,34.78,34.74,34.76,220714.0,27.9538,27.9779,27.9458,27.9618,220714.0
2016-07-12 11:05:00,34.76,34.79,34.73,34.74,318801.0,27.9618,27.986,27.9377,27.9458,318801.0
2016-07-12 11:10:00,34.74,34.74,34.68,34.69,161881.0,27.9458,27.9458,27.8975,27.9055,161881.0
2016-07-12 11:15:00,34.69,34.71,34.68,34.7,94569.0,27.9055,27.9216,27.8975,27.9136,94569.0
2016-07-12 11:20:00,34.7,34.71,34.68,34.7,266984.0,27.9136,27.9216,27.8975,27.9136,266984.0
2016-07-12 11:25:00,34.7,34.74,34.7,34.73,224998.0,27.9136,27.9458,27.9136,27.9377,224998.0
2016-07-12 11:30:00,34.73,34.74,34.7,34.73,137274.0,27.9377,27.9458,27.9136,27.9377,137274.0
2016-07-12 11:35:00,34.73,34.74,34.69,34.72,437027.0,27.9377,27.9458,27.9055,27.9297,437027.0
2016-07-12 11:40:00,34.72,34.75,34.71,34.73,124259.0,27.9297,27.9538,27.9216,27.9377,124259.0
2016-07-12 11:45:00,34.73,34.73,34.67,34.71,254499.0,27.9377,27.9377,27.8894,27.9216,254499.0
2016-07-12 11:50:00,34.71,34.72,34.69,34.71,143628.0,27.9216,27.9297,27.9055,27.9216,143628.0
2016-07-12 11:55:00,34.71,34.74,34.69,34.7,165646.0,27.9216,27.9458,27.9055,27.9136,165646.0
2016-07-12 12:00:00,34.69,34.71,34.68,34.71,148783.0,27.9055,27.9216,27.8975,27.9216,148783.0
2016-07-12 12:05:00,34.7,34.73,34.7,34.72,119308.0,27.9136,27.9377,27.9136,27.9297,119308.0
2016-07-12 12:10:00,34.72,34.74,34.71,34.73,102920.0,27.9297,27.9458,27.9216,27.9377,102920.0
2016-07-12 12:15:00,34.73,34.75,34.72,34.75,114374.0,27.9377,27.9538,27.9297,27.9538,114374.0
2016-07-12 12:20:00,34.75,34.75,34.74,34.74,123495.0,27.9538,27.9538,27.9458,27.9458,123495.0
2016-07-12 12:25:00,34.74,34.78,34.74,34.78,218481.0,27.9458,27.9779,27.9458,27.9779,218481.0
2016-07-12 12:30:00,34.78,34.79,34.75,34.75,196074.0,27.9779,27.986,27.9538,27.9538,196074.0
2016-07-12 12:35:00,34.75,34.77,34.72,34.73,168350.0,27.9538,27.9699,27.9297,27.9377,168350.0
2016-07-12 12:40:00,34.73,34.76,34.68,34.68,279222.0,27.9377,27.9618,27.8975,27.8975,279222.0
2016-07-12 12:45:00,34.68,34.71,34.68,34.7,118007.0,27.8975,27.9216,27.8975,27.9136,118007.0
2016-07-12 12:50:00,34.69,34.74,34.69,34.71,140874.0,27.9055,27.9458,27.9055,27.9216,140874.0
2016-07-12 12:55:00,34.72,34.73,34.71,34.73,100320.0,27.9297,27.9377,27.9216,27.9377,100320.0
2016-07-12 13:00:00,34.73,34.76,34.72,34.74,180034.0,27.9377,27.9618,27.9297,27.9458,180034.0
2016-07-12 13:05:00,34.75,34.78,34.74,34.77,176625.0,27.9538,27.9779,27.9458,27.9699,176625.0
2016-07-12 13:10:00,34.78,34.79,34.75,34.77,215410.0,27.9779,27.986,27.9538,27.9699,215410.0
2016-07-12 13:15:00,34.77,34.77,34.75,34.77,156253.0,27.9699,27.9699,27.9538,27.9699,156253.0
2016-07-12 13:20:00,34.77,34.78,34.76,34.78,281772.0,27.9699,27.9779,27.9618,27.9779,281772.0
2016-07-12 13:25:00,34.78,34.79,34.77,34.77,87003.0,27.9779,27.986,27.9699,27.9699,87003.0
2016-07-12 13:30:00,34.78,34.79,34.76,34.78,125972.0,27.9779,27.986,27.9618,27.9779,125972.0
2016-07-12 13:35:00,34.78,34.79,34.77,34.79,96778.0,27.9779,27.986,27.9699,27.986,96778.0
2016-07-12 13:40:00,34.79,34.8,34.77,34.79,226724.0,27.986,27.994,27.9699,27.986,226724.0
2016-07-12 13:45:00,34.78,34.79,34.77,34.78,129555.0,27.9779,27.986,27.9699,27.9779,129555.0
2016-07-12 13:50:00,34.78,34.78,34.77,34.78,352107.0,27.9779,27.9779,27.9699,27.9779,352107.0
2016-07-12 13:55:00,34.78,34.79,34.76,34.77,291248.0,27.9779,27.986,27.9618,27.9699,291248.0
2016-07-12 14:00:00,34.77,34.79,34.76,34.79,243401.0,27.9699,27.986,27.9618,27.986,243401.0
2016-07-12 14:05:00,34.79,34.8,34.78,34.79,185797.0,27.986,27.994,27.9779,27.986,185797.0
2016-07-12 14:10:00,34.79,34.83,34.78,34.81,338280.0,27.986,28.0182,27.9779,28.0021,338280.0
2016-07-12 14:15:00,34.82,34.86,34.81,34.84,245452.0,28.0101,28.0423,28.0021,28.0262,245452.0
2016-07-12 14:20:00,34.84,34.87,34.84,34.87,327157.0,28.0262,28.0503,28.0262,28.0503,327157.0
2016-07-12 14:25:00,34.87,34.89,34.86,34.87,191741.0,28.0503,28.0664,28.0423,28.0503,191741.0
2016-07-12 14:30:00,34.88,34.9,34.87,34.89,246347.0,28.0584,28.0745,28.0503,28.0664,246347.0
2016-07-12 14:35:00,34.89,34.9,34.87,34.88,215724.0,28.0664,28.0745,28.0503,28.0584,215724.0
2016-07-12 14:40:00,34.88,34.95,34.87,34.94,484650.0,28.0584,28.1147,28.0503,28.1066,484650.0
2016-07-12 14:45:00,34.94,34.97,34.93,34.93,414338.0,28.1066,28.1308,28.0986,28.0986,414338.0
2016-07-12 14:50:00,34.93,34.96,34.89,34.92,298660.0,28.0986,28.1227,28.0664,28.0906,298660.0
2016-07-12 14:55:00,34.92,34.94,34.91,34.93,266484.0,28.0906,28.1066,28.0825,28.0986,266484.0
2016-07-12 15:00:00,34.93,34.94,34.89,34.9,352320.0,28.0986,28.1066,28.0664,28.0745,352320.0
2016-07-12 15:05:00,34.89,34.93,34.89,34.92,257354.0,28.0664,28.0986,28.0664,28.0906,257354.0
2016-07-12 15:10:00,34.92,34.93,34.88,34.89,279197.0,28.0906,28.0986,28.0584,28.0664,279197.0
2016-07-12 15:15:00,34.89,34.9,34.86,34.89,493645.0,28.0664,28.0745,28.0423,28.0664,493645.0
2016-07-12 15:20:00,34.89,34.93,34.88,34.93,618386.0,28.0664,28.0986,28.0584,28.0986,618386.0
2016-07-12 15:25:00,34.93,34.95,34.91,34.93,291417.0,28.0986,28.1147,28.0825,28.0986,291417.0
2016-07-12 15:30:00,34.93,34.95,34.92,34.94,303468.0,28.0986,28.1147,28.0906,28.1066,303468.0
2016-07-12 15:35:00,34.94,34.97,34.93,34.94,410158.0,28.1066,28.1308,28.0986,28.1066,410158.0
2016-07-12 15:40:00,34.95,34.97,34.94,34.97,860999.0,28.1147,28.1308,28.1066,28.1308,860999.0
2016-07-12 15:45:00,34.97,34.97,34.96,34.97,412608.0,28.1308,28.1308,28.1227,28.1308,412608.0
2016-07-12 15:50:00,34.97,34.97,34.95,34.95,862469.0,28.1308,28.1308,28.1147,28.1147,862469.0
2016-07-12 15:55:00,34.96,34.97,34.93,34.94,1511092.0,28.1227,28.1308,28.0986,28.1066,1511092.0
2016-07-13 09:30:00,35.04,35.11,34.96,35.02,2054286.0,28.1871,28.2434,28.1227,28.171,2054286.0
2016-07-13 09:35:00,35.03,35.16,35.02,35.05,706230.0,28.179,28.2836,28.171,28.1951,706230.0
2016-07-13 09:40:00,35.05,35.07,34.98,35.03,332536.0,28.1951,28.2112,28.1388,28.179,332536.0
2016-07-13 09:45:00,35.03,35.07,34.98,34.99,524308.0,28.179,28.2112,28.1388,28.1469,524308.0
2016-07-13 09:50:00,35.0,35.02,34.9,34.92,659788.0,28.1549,28.171,28.0745,28.0906,659788.0
2016-07-13 09:55:00,34.92,34.99,34.91,34.99,612722.0,28.0906,28.1469,28.0825,28.1469,612722.0
2016-07-13 10:00:00,34.99,35.02,34.91,34.93,810479.0,28.1469,28.171,28.0825,28.0986,810479.0
2016-07-13 10:05:00,34.93,34.98,34.88,34.98,418688.0,28.0986,28.1388,28.0584,28.1388,418688.0
2016-07-13 10:10:00,34.98,35.0,34.95,34.96,378781.0,28.1388,28.1549,28.1147,28.1227,378781.0
2016-07-13 10:15:00,34.95,35.0,34.94,34.97,223060.0,28.1147,28.1549,28.1066,28.1308,223060.0
2016-07-13 10:20:00,34.97,34.99,34.96,34.98,146461.0,28.1308,28.1469,28.1227,28.1388,146461.0
2016-07-13 10:25:00,34.98,34.98,34.9,34.9,240486.0,28.1388,28.1388,28.0745,28.0745,240486.0
2016-07-13 10:30:00,34.91,34.97,34.9,34.95,307168.0,28.0825,28.1308,28.0745,28.1147,307168.0
2016-07-13 10:35:00,34.96,34.98,34.95,34.96,202568.0,28.1227,28.1388,28.1147,28.1227,202568.0
2016-07-13 10:40:00,34.96,34.99,34.95,34.98,177898.0,28.1227,28.1469,28.1147,28.1388,177898.0
2016-07-13 10:45:00,34.98,34.98,34.97,34.97,109841.0,28.1388,28.1388,28.1308,28.1308,109841.0
2016-07-13 10:50:00,34.97,35.0,34.96,34.97,637284.0,28.1308,28.1549,28.1227,28.1308,637284.0
2016-07-13 10:55:00,34.97,34.98,34.95,34.97,162317.0,28.1308,28.1388,28.1147,28.1308,162317.0
2016-07-13 11:00:00,34.97,35.0,34.94,34.99,412923.0,28.1308,28.1549,28.1066,28.1469,412923.0
2016-07-13 11:05:00,35.0,35.0,34.94,34.97,167323.0,28.1549,28.1549,28.1066,28.1308,167323.0
2016-07-13 11:10:00,34.96,34.98,34.95,34.97,126062.0,28.1227,28.1388,28.1147,28.1308,126062.0
2016-07-13 11:15:00,34.97,34.99,34.95,34.95,295008.0,28.1308,28.1469,28.1147,28.1147,295008.0
2016-07-13 11:20:00,34.95,34.99,34.95,34.97,129283.0,28.1147,28.1469,28.1147,28.1308,129283.0
2016-07-13 11:25:00,34.98,35.0,34.95,34.98,266846.0,28.1388,28.1549,28.1147,28.1388,266846.0
2016-07-13 11:30:00,34.97,34.98,34.93,34.94,426128.0,28.1308,28.1388,28.0986,28.1066,426128.0
2016-07-13 11:35:00,34.93,34.94,34.88,34.89,273445.0,28.0986,28.1066,28.0584,28.0664,273445.0
2016-07-13 11:40:00,34.9,34.94,34.89,34.91,208114.0,28.0745,28.1066,28.0664,28.0825,208114.0
2016-07-13 11:45:00,34.91,34.92,34.9,34.91,103463.0,28.0825,28.0906,28.0745,28.0825,103463.0
2016-07-13 11:50:00,34.91,34.95,34.9,34.94,217196.0,28.0825,28.1147,28.0745,28.1066,217196.0
2016-07-13 11:55:00,34.95,34.96,34.93,34.93,145957.0,28.1147,28.1227,28.0986,28.0986,145957.0
2016-07-13 12:00:00,34.94,34.96,34.93,34.94,83665.0,28.1066,28.1227,28.0986,28.1066,83665.0
2016-07-13 12:05:00,34.95,34.97,34.94,34.96,110256.0,28.1147,28.1308,28.1066,28.1227,110256.0
2016-07-13 12:10:00,34.96,34.97,34.94,34.95,86923.0,28.1227,28.1308,28.1066,28.1147,86923.0
2016-07-13 12:15:00,34.95,34.98,34.95,34.97,53004.0,28.1147,28.1388,28.1147,28.1308,53004.0
2016-07-13 12:20:00,34.98,34.99,34.97,34.98,125453.0,28.1388,28.1469,28.1308,28.1388,125453.0
2016-07-13 12:25:00,34.99,35.01,34.98,35.0,480939.0,28.1469,28.163,28.1388,28.1549,480939.0
2016-07-13 12:30:00,34.99,35.0,34.98,35.0,67651.0,28.1469,28.1549,28.1388,28.1549,67651.0
2016-07-13 12:35:00,35.0,35.0,34.98,34.99,149892.0,28.1549,28.1549,28.1388,28.1469,149892.0
2016-07-13 12:40:00,34.99,35.03,34.97,35.03,795807.0,28.1469,28.179,28.1308,28.179,795807.0
2016-07-13 12:45:00,35.02,35.07,35.02,35.05,386670.0,28.171,28.2112,28.171,28.1951,386670.0
2016-07-13 12:50:00,35.05,35.08,35.04,35.08,126800.0,28.1951,28.2193,28.1871,28.2193,126800.0
2016-07-13 12:55:00,35.08,35.13,35.07,35.13,374322.0,28.2193,28.2595,28.2112,28.2595,374322.0
2016-07-13 13:00:00,35.12,35.16,35.12,35.16,118916.0,28.2514,28.2836,28.2514,28.2836,118916.0
2016-07-13 13:05:00,35.16,35.2,35.15,35.19,526838.0,28.2836,28.3158,28.2756,28.3077,526838.0
2016-07-13 13:10:00,35.19,35.24,35.18,35.23,265622.0,28.3077,28.348,28.2997,28.3399,265622.0
2016-07-13 13:15:00,35.23,35.25,35.2,35.23,222229.0,28.3399,28.356,28.3158,28.3399,222229.0
2016-07-13 13:20:00,35.23,35.25,35.22,35.24,336183.0,28.3399,28.356,28.3319,28.348,336183.0
2016-07-13 13:25:00,35.24,35.25,35.22,35.22,215295.0,28.348,28.356,28.3319,28.3319,215295.0
2016-07-13 13:30:00,35.23,35.24,35.21,35.23,303550.0,28.3399,28.348,28.3238,28.3399,303550.0
2016-07-13 13:35:00,35.22,35.23,35.21,35.21,74315.0,28.3319,28.3399,28.3238,28.3238,74315.0
2016-07-13 13:40:00,35.21,35.22,35.21,35.21,143355.0,28.3238,28.3319,28.3238,28.3238,143355.0
2016-07-13 13:45:00,35.21,35.23,35.21,35.22,197946.0,28.3238,28.3399,28.3238,28.3319,197946.0
2016-07-13 13:50:00,35.22,35.22,35.14,35.14,334948.0,28.3319,28.3319,28.2675,28.2675,334948.0
2016-07-13 13:55:00,35.15,35.17,35.13,35.17,172172.0,28.2756,28.2917,28.2595,28.2917,172172.0
2016-07-13 14:00:00,35.16,35.17,35.13,35.14,197822.0,28.2836,28.2917,28.2595,28.2675,197822.0
2016-07-13 14:05:00,35.15,35.2,35.14,35.19,172688.0,28.2756,28.3158,28.2675,28.3077,172688.0
2016-07-13 14:10:00,35.19,35.22,35.18,35.19,193389.0,28.3077,28.3319,28.2997,28.3077,193389.0
2016-07-13 14:15:00,35.19,35.2,35.16,35.18,130591.0,28.3077,28.3158,28.2836,28.2997,130591.0
2016-07-13 14:20:00,35.18,35.18,35.13,35.14,244087.0,28.2997,28.2997,28.2595,28.2675,244087.0
2016-07-13 14:25:00,35.13,35.14,35.11,35.11,452164.0,28.2595,28.2675,28.2434,28.2434,452164.0
2016-07-13 14:30:00,35.12,35.12,35.08,35.12,254327.0,28.2514,28.2514,28.2193,28.2514,254327.0
2016-07-13 14:35:00,35.12,35.15,35.11,35.12,155482.0,28.2514,28.2756,28.2434,28.2514,155482.0
2016-07-13 14:40:00,35.13,35.13,35.1,35.1,84769.0,28.2595,28.2595,28.2353,28.2353,84769.0
2016-07-13 14:45:00,35.1,35.11,35.08,35.09,127730.0,28.2353,28.2434,28.2193,28.2273,127730.0
2016-07-13 14:50:00,35.1,35.1,35.05,35.05,176360.0,28.2353,28.2353,28.1951,28.1951,176360.0
2016-07-13 14:55:00,35.05,35.08,35.05,35.08,299177.0,28.1951,28.2193,28.1951,28.2193,299177.0
2016-07-13 15:00:00,35.08,35.12,35.07,35.1,436411.0,28.2193,28.2514,28.2112,28.2353,436411.0
2016-07-13 15:05:00,35.11,35.11,35.07,35.08,219091.0,28.2434,28.2434,28.2112,28.2193,219091.0
2016-07-13 15:10:00,35.08,35.09,35.04,35.05,128798.0,28.2193,28.2273,28.1871,28.1951,128798.0
2016-07-13 15:15:00,35.04,35.06,35.04,35.06,268575.0,28.1871,28.2032,28.1871,28.2032,268575.0
2016-07-13 15:20:00,35.05,35.06,35.0,35.01,329220.0,28.1951,28.2032,28.1549,28.163,329220.0
2016-07-13 15:25:00,35.0,35.05,35.0,35.05,296702.0,28.1549,28.1951,28.1549,28.1951,296702.0
2016-07-13 15:30:00,35.05,35.06,35.02,35.05,291411.0,28.1951,28.2032,28.171,28.1951,291411.0
2016-07-13 15:35:00,35.06,35.09,35.05,35.08,364620.0,28.2032,28.2273,28.1951,28.2193,364620.0
2016-07-13 15:40:00,35.08,35.09,35.07,35.08,383856.0,28.2193,28.2273,28.2112,28.2193,383856.0
2016-07-13 15:45:00,35.08,35.09,35.06,35.07,515684.0,28.2193,28.2273,28.2032,28.2112,515684.0
2016-07-13 15:50:00,35.08,35.08,35.05,35.07,551408.0,28.2193,28.2193,28.1951,28.2112,551408.0
2016-07-13 15:55:00,35.06,35.07,35.01,35.02,1493396.0,28.2032,28.2112,28.163,28.171,1493396.0
2016-07-14 09:30:00,35.19,35.3,35.13,35.2,1740507.0,28.3077,28.3962,28.2595,28.3158,1740507.0
2016-07-14 09:35:00,35.21,35.23,35.13,35.16,379283.0,28.3238,28.3399,28.2595,28.2836,379283.0
2016-07-14 09:40:00,35.16,35.16,35.01,35.02,702659.0,28.2836,28.2836,28.163,28.171,702659.0
2016-07-14 09:45:00,35.02,35.06,34.96,35.02,516786.0,28.171,28.2032,28.1227,28.171,516786.0
2016-07-14 09:50:00,35.03,35.1,35.02,35.09,356911.0,28.179,28.2353,28.171,28.2273,356911.0
2016-07-14 09:55:00,35.09,35.13,35.08,35.12,324545.0,28.2273,28.2595,28.2193,28.2514,324545.0
2016-07-14 10:00:00,35.13,35.19,35.1,35.19,263293.0,28.2595,28.3077,28.2353,28.3077,263293.0
2016-07-14 10:05:00,35.19,35.2,35.12,35.14,429272.0,28.3077,28.3158,28.2514,28.2675,429272.0
2016-07-14 10:10:00,35.15,35.18,35.11,35.14,294715.0,28.2756,28.2997,28.2434,28.2675,294715.0
2016-07-14 10:15:00,35.14,35.16,35.09,35.15,411044.0,28.2675,28.2836,28.2273,28.2756,411044.0
2016-07-14 10:20:00,35.15,35.21,35.15,35.2,248634.0,28.2756,28.3238,28.2756,28.3158,248634.0
2016-07-14 10:25:00,35.2,35.26,35.19,35.2,396243.0,28.3158,28.3641,28.3077,28.3158,396243.0
2016-07-14 10:30:00,35.21,35.22,35.19,35.21,288747.0,28.3238,28.3319,28.3077,28.3238,288747.0
2016-07-14 10:35:00,35.21,35.23,35.18,35.19,467151.0,28.3238,28.3399,28.2997,28.3077,467151.0
2016-07-14 10:40:00,35.19,35.23,35.18,35.21,289341.0,28.3077,28.3399,28.2997,28.3238,289341.0
2016-07-14 10:45:00,35.21,35.25,35.19,35.2,273055.0,28.3238,28.356,28.3077,28.3158,273055.0
2016-07-14 10:50:00,35.21,35.22,35.16,35.22,196638.0,28.3238,28.3319,28.2836,28.3319,196638.0
2016-07-14 10:55:00,35.21,35.28,35.21,35.21,347268.0,28.3238,28.3801,28.3238,28.3238,347268.0
2016-07-14 11:00:00,35.21,35.23,35.2,35.2,303957.0,28.3238,28.3399,28.3158,28.3158,303957.0
2016-07-14 11:05:00,35.21,35.23,35.19,35.23,220079.0,28.3238,28.3399,28.3077,28.3399,220079.0
2016-07-14 11:10:00,35.23,35.27,35.22,35.26,224317.0,28.3399,28.3721,28.3319,28.3641,224317.0
2016-07-14 11:15:00,35.26,35.27,35.24,35.26,247678.0,28.3641,28.3721,28.348,28.3641,247678.0
2016-07-14 11:20:00,35.26,35.27,35.22,35.22,219936.0,28.3641,28.3721,28.3319,28.3319,219936.0
2016-07-14 11:25:00,35.22,35.24,35.21,35.24,166471.0,28.3319,28.348,28.3238,28.348,166471.0
2016-07-14 11:30:00,35.24,35.24,35.19,35.21,219817.0,28.348,28.348,28.3077,28.3238,219817.0
2016-07-14 11:35:00,35.2,35.21,35.18,35.2,180151.0,28.3158,28.3238,28.2997,28.3158,180151.0
2016-07-14 11:40:00,35.2,35.25,35.19,35.25,270261.0,28.3158,28.356,28.3077,28.356,270261.0
2016-07-14 11:45:00,35.25,35.25,35.21,35.22,196698.0,28.356,28.356,28.3238,28.3319,196698.0
2016-07-14 11:50:00,35.23,35.24,35.21,35.23,106883.0,28.3399,28.348,28.3238,28.3399,106883.0
2016-07-14 11:55:00,35.23,35.24,35.22,35.22,93583.0,28.3399,28.348,28.3319,28.3319,93583.0
2016-07-14 12:00:00,35.23,35.25,35.22,35.23,136159.0,28.3399,28.356,28.3319,28.3399,136159.0
2016-07-14 12:05:00,35.24,35.24,35.21,35.21,97819.0,28.348,28.348,28.3238,28.3238,97819.0
2016-07-14 12:10:00,35.21,35.22,35.19,35.2,68092.0,28.3238,28.3319,28.3077,28.3158,68092.0
2016-07-14 12:15:00,35.2,35.22,35.19,35.21,100898.0,28.3158,28.3319,28.3077,28.3238,100898.0
2016-07-14 12:20:00,35.21,35.22,35.19,35.2,131494.0,28.3238,28.3319,28.3077,28.3158,131494.0
2016-07-14 12:25:00,35.2,35.2,35.17,35.18,275873.0,28.3158,28.3158,28.2917,28.2997,275873.0
2016-07-14 12:30:00,35.19,35.2,35.17,35.18,179919.0,28.3077,28.3158,28.2917,28.2997,179919.0
2016-07-14 12:35:00,35.17,35.2,35.17,35.18,101155.0,28.2917,28.3158,28.2917,28.2997,101155.0
2016-07-14 12:40:00,35.18,35.2,35.17,35.2,96264.0,28.2997,28.3158,28.2917,28.3158,96264.0
2016-07-14 12:45:00,35.2,35.22,35.19,35.21,229444.0,28.3158,28.3319,28.3077,28.3238,229444.0
2016-07-14 12:50:00,35.2,35.22,35.2,35.2,121833.0,28.3158,28.3319,28.3158,28.3158,121833.0
2016-07-14 12:55:00,35.2,35.21,35.17,35.19,160171.0,28.3158,28.3238,28.2917,28.3077,160171.0
2016-07-14 13:00:00,35.19,35.19,35.16,35.16,211750.0,28.3077,28.3077,28.2836,28.2836,211750.0
2016-07-14 13:05:00,35.16,35.2,35.15,35.19,155720.0,28.2836,28.3158,28.2756,28.3077,155720.0
2016-07-14 13:10:00,35.18,35.19,35.13,35.13,218594.0,28.2997,28.3077,28.2595,28.2595,218594.0
2016-07-14 13:15:00,35.14,35.16,35.13,35.16,241893.0,28.2675,28.2836,28.2595,28.2836,241893.0
2016-07-14 13:20:00,35.16,35.16,35.13,35.14,267688.0,28.2836,28.2836,28.2595,28.2675,267688.0
2016-07-14 13:25:00,35.13,35.14,35.11,35.12,133541.0,28.2595,28.2675,28.2434,28.2514,133541.0
2016-07-14 13:30:00,35.12,35.15,35.11,35.14,143002.0,28.2514,28.2756,28.2434,28.2675,143002.0
2016-07-14 13:35:00,35.14,35.15,35.13,35.14,265663.0,28.2675,28.2756,28.2595,28.2675,265663.0
2016-07-14 13:40:00,35.13,35.18,35.12,35.18,286562.0,28.2595,28.2997,28.2514,28.2997,286562.0
2016-07-14 13:45:00,35.18,35.2,35.16,35.2,257731.0,28.2997,28.3158,28.2836,28.3158,257731.0
2016-07-14 13:50:00,35.19,35.2,35.15,35.15,177797.0,28.3077,28.3158,28.2756,28.2756,177797.0
2016-07-14 13:55:00,35.15,35.17,35.13,35.15,163177.0,28.2756,28.2917,28.2595,28.2756,163177.0
2016-07-14 14:00:00,35.16,35.2,35.15,35.2,288529.0,28.2836,28.3158,28.2756,28.3158,288529.0
2016-07-14 14:05:00,35.2,35.21,35.17,35.19,159863.0,28.3158,28.3238,28.2917,28.3077,159863.0
2016-07-14 14:10:00,35.2,35.21,35.19,35.2,221576.0,28.3158,28.3238,28.3077,28.3158,221576.0
2016-07-14 14:15:00,35.2,35.24,35.2,35.23,260448.0,28.3158,28.348,28.3158,28.3399,260448.0
2016-07-14 14:20:00,35.23,35.24,35.21,35.23,142028.0,28.3399,28.348,28.3238,28.3399,142028.0
2016-07-14 14:25:00,35.22,35.24,35.21,35.22,96938.0,28.3319,28.348,28.3238,28.3319,96938.0
2016-07-14 14:30:00,35.22,35.23,35.18,35.2,189794.0,28.3319,28.3399,28.2997,28.3158,189794.0
2016-07-14 14:35:00,35.2,35.2,35.17,35.19,213480.0,28.3158,28.3158,28.2917,28.3077,213480.0
2016-07-14 14:40:00,35.19,35.2,35.18,35.19,118807.0,28.3077,28.3158,28.2997,28.3077,118807.0
2016-07-14 14:45:00,35.19,35.2,35.18,35.18,99949.0,28.3077,28.3158,28.2997,28.2997,99949.0
2016-07-14 14:50:00,35.18,35.2,35.17,35.17,191626.0,28.2997,28.3158,28.2917,28.2917,191626.0
2016-07-14 14:55:00,35.17,35.19,35.17,35.17,164826.0,28.2917,28.3077,28.2917,28.2917,164826.0
2016-07-14 15:00:00,35.17,35.2,35.17,35.2,187006.0,28.2917,28.3158,28.2917,28.3158,187006.0
2016-07-14 15:05:00,35.2,35.23,35.19,35.23,283700.0,28.3158,28.3399,28.3077,28.3399,283700.0
2016-07-14 15:10:00,35.23,35.23,35.2,35.22,411085.0,28.3399,28.3399,28.3158,28.3319,411085.0
2016-07-14 15:15:00,35.23,35.23,35.21,35.21,86533.0,28.3399,28.3399,28.3238,28.3238,86533.0
2016-07-14 15:20:00,35.22,35.22,35.2,35.21,267543.0,28.3319,28.3319,28.3158,28.3238,267543.0
2016-07-14 15:25:00,35.2,35.23,35.2,35.21,351470.0,28.3158,28.3399,28.3158,28.3238,351470.0
2016-07-14 15:30:00,35.22,35.24,35.2,35.21,216891.0,28.3319,28.348,28.3158,28.3238,216891.0
2016-07-14 15:35:00,35.2,35.22,35.18,35.19,317241.0,28.3158,28.3319,28.2997,28.3077,317241.0
2016-07-14 15:40:00,35.19,35.2,35.18,35.19,310834.0,28.3077,28.3158,28.2997,28.3077,310834.0
2016-07-14 15:45:00,35.18,35.24,35.18,35.24,494871.0,28.2997,28.348,28.2997,28.348,494871.0
2016-07-14 15:50:00,35.23,35.24,35.21,35.24,572523.0,28.3399,28.348,28.3238,28.348,572523.0
2016-07-14 15:55:00,35.24,35.24,35.18,35.21,1020221.0,28.348,28.348,28.2997,28.3238,1020221.0
2016-07-15 09:30:00,35.16,35.29,35.06,35.09,2671731.0,28.2836,28.3882,28.2032,28.2273,2671731.0
2016-07-15 09:35:00,35.09,35.1,34.94,34.96,536438.0,28.2273,28.2353,28.1066,28.1227,536438.0
2016-07-15 09:40:00,34.96,35.03,34.95,35.01,240196.0,28.1227,28.179,28.1147,28.163,240196.0
2016-07-15 09:45:00,35.0,35.02,34.95,34.98,359187.0,28.1549,28.171,28.1147,28.1388,359187.0
2016-07-15 09:50:00,34.98,35.0,34.95,34.95,335995.0,28.1388,28.1549,28.1147,28.1147,335995.0
2016-07-15 09:55:00,34.96,34.99,34.95,34.98,252590.0,28.1227,28.1469,28.1147,28.1388,252590.0
2016-07-15 10:00:00,34.99,35.07,34.97,35.07,251739.0,28.1469,28.2112,28.1308,28.2112,251739.0
2016-07-15 10:05:00,35.06,35.1,35.04,35.1,139761.0,28.2032,28.2353,28.1871,28.2353,139761.0
2016-07-15 10:10:00,35.1,35.12,35.05,35.08,199216.0,28.2353,28.2514,28.1951,28.2193,199216.0
2016-07-15 10:15:00,35.08,35.09,35.06,35.07,140522.0,28.2193,28.2273,28.2032,28.2112,140522.0
2016-07-15 10:20:00,35.07,35.15,35.07,35.12,97202.0,28.2112,28.2756,28.2112,28.2514,97202.0
2016-07-15 10:25:00,35.12,35.14,35.1,35.11,144134.0,28.2514,28.2675,28.2353,28.2434,144134.0
2016-07-15 10:30:00,35.11,35.14,35.1,35.13,72818.0,28.2434,28.2675,28.2353,28.2595,72818.0
2016-07-15 10:35:00,35.14,35.17,35.13,35.16,248678.0,28.2675,28.2917,28.2595,28.2836,248678.0
2016-07-15 10:40:00,35.15,35.16,35.12,35.13,108039.0,28.2756,28.2836,28.2514,28.2595,108039.0
2016-07-15 10:45:00,35.12,35.13,35.1,35.13,141137.0,28.2514,28.2595,28.2353,28.2595,141137.0
2016-07-15 10:50:00,35.12,35.15,35.12,35.13,143857.0,28.2514,28.2756,28.2514,28.2595,143857.0
2016-07-15 10:55:00,35.13,35.13,35.11,35.13,87886.0,28.2595,28.2595,28.2434,28.2595,87886.0
2016-07-15 11:00:00,35.13,35.13,35.1,35.12,132599.0,28.2595,28.2595,28.2353,28.2514,132599.0
2016-07-15 11:05:00,35.11,35.13,35.1,35.11,139364.0,28.2434,28.2595,28.2353,28.2434,139364.0
2016-07-15 11:10:00,35.11,35.11,35.06,35.06,222610.0,28.2434,28.2434,28.2032,28.2032,222610.0
2016-07-15 11:15:00,35.06,35.1,35.03,35.03,171989.0,28.2032,28.2353,28.179,28.179,171989.0
2016-07-15 11:20:00,35.03,35.05,35.02,35.05,154581.0,28.179,28.1951,28.171,28.1951,154581.0
2016-07-15 11:25:00,35.04,35.05,35.01,35.03,149941.0,28.1871,28.1951,28.163,28.179,149941.0
2016-07-15 11:30:00,35.03,35.05,35.02,35.04,145373.0,28.179,28.1951,28.171,28.1871,145373.0
2016-07-15 11:35:00,35.03,35.04,35.02,35.02,104105.0,28.179,28.1871,28.171,28.171,104105.0
2016-07-15 11:40:00,35.03,35.04,35.01,35.02,133573.0,28.179,28.1871,28.163,28.171,133573.0
2016-07-15 11:45:00,35.02,35.03,35.0,35.0,122043.0,28.171,28.179,28.1549,28.1549,122043.0
2016-07-15 11:50:00,35.0,35.01,34.98,35.0,156782.0,28.1549,28.163,28.1388,28.1549,156782.0
2016-07-15 11:55:00,35.01,35.03,34.99,34.99,148620.0,28.163,28.179,28.1469,28.1469,148620.0
2016-07-15 12:00:00,35.0,35.01,34.98,34.98,161302.0,28.1549,28.163,28.1388,28.1388,161302.0
2016-07-15 12:05:00,34.98,35.0,34.96,34.97,161635.0,28.1388,28.1549,28.1227,28.1308,161635.0
2016-07-15 12:10:00,34.97,34.97,34.94,34.94,185045.0,28.1308,28.1308,28.1066,28.1066,185045.0
2016-07-15 12:15:00,34.94,34.95,34.9,34.91,317932.0,28.1066,28.1147,28.0745,28.0825,317932.0
2016-07-15 12:20:00,34.91,34.95,34.9,34.94,327127.0,28.0825,28.1147,28.0745,28.1066,327127.0
2016-07-15 12:25:00,34.94,34.98,34.93,34.97,140829.0,28.1066,28.1388,28.0986,28.1308,140829.0
2016-07-15 12:30:00,34.97,34.97,34.95,34.96,78791.0,28.1308,28.1308,28.1147,28.1227,78791.0
2016-07-15 12:35:00,34.96,34.97,34.94,34.95,102367.0,28.1227,28.1308,28.1066,28.1147,102367.0
2016-07-15 12:40:00,34.95,34.99,34.95,34.99,65768.0,28.1147,28.1469,28.1147,28.1469,65768.0
2016-07-15 12:45:00,34.99,35.0,34.96,34.98,197439.0,28.1469,28.1549,28.1227,28.1388,197439.0
2016-07-15 12:50:00,34.97,34.99,34.95,34.98,129055.0,28.1308,28.1469,28.1147,28.1388,129055.0
2016-07-15 12:55:00,34.97,34.98,34.95,34.95,80274.0,28.1308,28.1388,28.1147,28.1147,80274.0
2016-07-15 13:00:00,34.96,34.97,34.95,34.95,121275.0,28.1227,28.1308,28.1147,28.1147,121275.0
2016-07-15 13:05:00,34.95,34.96,34.95,34.95,106304.0,28.1147,28.1227,28.1147,28.1147,106304.0
2016-07-15 13:10:00,34.95,34.96,34.94,34.94,266287.0,28.1147,28.1227,28.1066,28.1066,266287.0
2016-07-15 13:15:00,34.94,34.95,34.93,34.94,241283.0,28.1066,28.1147,28.0986,28.1066,241283.0
2016-07-15 13:20:00,34.93,35.0,34.93,35.0,99063.0,28.0986,28.1549,28.0986,28.1549,99063.0
2016-07-15 13:25:00,35.0,35.0,34.99,34.99,53273.0,28.1549,28.1549,28.1469,28.1469,53273.0
2016-07-15 13:30:00,35.0,35.0,34.99,35.0,93868.0,28.1549,28.1549,28.1469,28.1549,93868.0
2016-07-15 13:35:00,35.0,35.0,34.97,34.98,179022.0,28.1549,28.1549,28.1308,28.1388,179022.0
2016-07-15 13:40:00,34.99,35.02,34.98,35.02,141508.0,28.1469,28.171,28.1388,28.171,141508.0
2016-07-15 13:45:00,35.02,35.03,35.01,35.02,61422.0,28.171,28.179,28.163,28.171,61422.0
2016-07-15 13:50:00,35.02,35.03,35.01,35.02,97389.0,28.171,28.179,28.163,28.171,97389.0
2016-07-15 13:55:00,35.03,35.05,35.01,35.03,158536.0,28.179,28.1951,28.163,28.179,158536.0
2016-07-15 14:00:00,35.04,35.04,35.01,35.01,258850.0,28.1871,28.1871,28.163,28.163,258850.0
2016-07-15 14:05:00,35.01,35.02,35.0,35.01,119047.0,28.163,28.171,28.1549,28.163,119047.0
2016-07-15 14:10:00,35.0,35.04,35.0,35.04,140717.0,28.1549,28.1871,28.1549,28.1871,140717.0
2016-07-15 14:15:00,35.03,35.04,35.01,35.02,71906.0,28.179,28.1871,28.163,28.171,71906.0
2016-07-15 14:20:00,35.01,35.02,34.98,35.01,188133.0,28.163,28.171,28.1388,28.163,188133.0
2016-07-15 14:25:00,35.0,35.02,34.99,35.01,138709.0,28.1549,28.171,28.1469,28.163,138709.0
2016-07-15 14:30:00,35.0,35.04,35.0,35.02,118911.0,28.1549,28.1871,28.1549,28.171,118911.0
2016-07-15 14:35:00,35.02,35.03,35.01,35.02,111535.0,28.171,28.179,28.163,28.171,111535.0
2016-07-15 14:40:00,35.02,35.04,35.02,35.02,92020.0,28.171,28.1871,28.171,28.171,92020.0
2016-07-15 14:45:00,35.03,35.06,35.02,35.05,317339.0,28.179,28.2032,28.171,28.1951,317339.0
2016-07-15 14:50:00,35.05,35.06,35.02,35.03,168691.0,28.1951,28.2032,28.171,28.179,168691.0
2016-07-15 14:55:00,35.03,35.05,35.03,35.04,91340.0,28.179,28.1951,28.179,28.1871,91340.0
2016-07-15 15:00:00,35.04,35.06,35.03,35.05,84331.0,28.1871,28.2032,28.179,28.1951,84331.0
2016-07-15 15:05:00,35.05,35.06,35.04,35.05,102297.0,28.1951,28.2032,28.1871,28.1951,102297.0
2016-07-15 15:10:00,35.05,35.05,35.02,35.03,149452.0,28.1951,28.1951,28.171,28.179,149452.0
2016-07-15 15:15:00,35.03,35.06,35.03,35.04,138869.0,28.179,28.2032,28.179,28.1871,138869.0
2016-07-15 15:20:00,35.03,35.09,35.03,35.07,203611.0,28.179,28.2273,28.179,28.2112,203611.0
2016-07-15 15:25:00,35.07,35.1,35.06,35.08,262999.0,28.2112,28.2353,28.2032,28.2193,262999.0
2016-07-15 15:30:00,35.08,35.1,35.07,35.08,387558.0,28.2193,28.2353,28.2112,28.2193,387558.0
2016-07-15 15:35:00,35.08,35.1,35.08,35.09,277363.0,28.2193,28.2353,28.2193,28.2273,277363.0
2016-07-15 15:40:00,35.09,35.1,35.07,35.07,359217.0,28.2273,28.2353,28.2112,28.2112,359217.0
2016-07-15 15:45:00,35.08,35.09,35.06,35.06,521112.0,28.2193,28.2273,28.2032,28.2032,521112.0
2016-07-15 15:50:00,35.07,35.09,35.05,35.05,936445.0,28.2112,28.2273,28.1951,28.1951,936445.0
2016-07-15 15:55:00,35.05,35.08,35.04,35.06,1966669.0,28.1951,28.2193,28.1871,28.2032,1966669.0
2016-07-18 09:30:00,35.18,35.2,35.05,35.14,729349.0,28.2997,28.3158,28.1951,28.2675,729349.0
2016-07-18 09:35:00,35.14,35.19,35.07,35.08,326054.0,28.2675,28.3077,28.2112,28.2193,326054.0
2016-07-18 09:40:00,35.08,35.08,34.97,34.97,433293.0,28.2193,28.2193,28.1308,28.1308,433293.0
2016-07-18 09:45:00,34.97,35.01,34.95,35.0,242747.0,28.1308,28.163,28.1147,28.1549,242747.0
2016-07-18 09:50:00,35.0,35.09,34.98,35.07,268069.0,28.1549,28.2273,28.1388,28.2112,268069.0
2016-07-18 09:55:00,35.07,35.1,35.05,35.09,198256.0,28.2112,28.2353,28.1951,28.2273,198256.0
2016-07-18 10:00:00,35.09,35.13,35.08,35.11,353664.0,28.2273,28.2595,28.2193,28.2434,353664.0
2016-07-18 10:05:00,35.12,35.12,35.09,35.12,219249.0,28.2514,28.2514,28.2273,28.2514,219249.0
2016-07-18 10:10:00,35.12,35.12,35.07,35.08,214102.0,28.2514,28.2514,28.2112,28.2193,214102.0
2016-07-18 10:15:00,35.09,35.11,35.08,35.09,194888.0,28.2273,28.2434,28.2193,28.2273,194888.0
2016-07-18 10:20:00,35.1,35.1,35.03,35.04,183010.0,28.2353,28.2353,28.179,28.1871,183010.0
2016-07-18 10:25:00,35.03,35.06,35.03,35.05,236296.0,28.179,28.2032,28.179,28.1951,236296.0
2016-07-18 10:30:00,35.06,35.06,35.02,35.03,436798.0,28.2032,28.2032,28.171,28.179,436798.0
2016-07-18 10:35:00,35.02,35.05,35.02,35.05,200318.0,28.171,28.1951,28.171,28.1951,200318.0
2016-07-18 10:40:00,35.05,35.05,35.02,35.04,138557.0,28.1951,28.1951,28.171,28.1871,138557.0
2016-07-18 10:45:00,35.04,35.05,35.03,35.05,124107.0,28.1871,28.1951,28.179,28.1951,124107.0
2016-07-18 10:50:00,35.05,35.05,35.04,35.05,134168.0,28.1951,28.1951,28.1871,28.1951,134168.0
2016-07-18 10:55:00,35.05,35.05,35.02,35.02,162035.0,28.1951,28.1951,28.171,28.171,162035.0
2016-07-18 11:00:00,35.02,35.06,35.02,35.04,201891.0,28.171,28.2032,28.171,28.1871,201891.0
2016-07-18 11:05:00,35.05,35.06,35.04,35.05,195197.0,28.1951,28.2032,28.1871,28.1951,195197.0
2016-07-18 11:10:00,35.05,35.06,35.04,35.05,275848.0,28.1951,28.2032,28.1871,28.1951,275848.0
2016-07-18 11:15:00,35.06,35.07,35.05,35.05,195295.0,28.2032,28.2112,28.1951,28.1951,195295.0
2016-07-18 11:20:00,35.05,35.07,35.05,35.06,156655.0,28.1951,28.2112,28.1951,28.2032,156655.0
2016-07-18 11:25:00,35.05,35.07,35.04,35.04,140751.0,28.1951,28.2112,28.1871,28.1871,140751.0
2016-07-18 11:30:00,35.05,35.07,35.03,35.06,167387.0,28.1951,28.2112,28.179,28.2032,167387.0
2016-07-18 11:35:00,35.07,35.07,35.05,35.07,196706.0,28.2112,28.2112,28.1951,28.2112,196706.0
2016-07-18 11:40:00,35.07,35.08,35.05,35.08,136562.0,28.2112,28.2193,28.1951,28.2193,136562.0
2016-07-18 11:45:00,35.08,35.09,35.06,35.08,106815.0,28.2193,28.2273,28.2032,28.2193,106815.0
2016-07-18 11:50:00,35.08,35.09,35.05,35.07,142232.0,28.2193,28.2273,28.1951,28.2112,142232.0
2016-07-18 11:55:00,35.08,35.09,35.05,35.07,105542.0,28.2193,28.2273,28.1951,28.2112,105542.0
2016-07-18 12:00:00,35.07,35.08,35.06,35.07,184965.0,28.2112,28.2193,28.2032,28.2112,184965.0
2016-07-18 12:05:00,35.08,35.09,35.06,35.07,119487.0,28.2193,28.2273,28.2032,28.2112,119487.0
2016-07-18 12:10:00,35.08,35.09,35.06,35.08,90185.0,28.2193,28.2273,28.2032,28.2193,90185.0
2016-07-18 12:15:00,35.09,35.09,35.05,35.05,87149.0,28.2273,28.2273,28.1951,28.1951,87149.0
2016-07-18 12:20:00,35.05,35.07,35.05,35.07,137733.0,28.1951,28.2112,28.1951,28.2112,137733.0
2016-07-18 12:25:00,35.07,35.07,35.03,35.04,138675.0,28.2112,28.2112,28.179,28.1871,138675.0
2016-07-18 12:30:00,35.04,35.05,35.02,35.03,119679.0,28.1871,28.1951,28.171,28.179,119679.0
2016-07-18 12:35:00,35.04,35.05,35.02,35.05,94415.0,28.1871,28.1951,28.171,28.1951,94415.0
2016-07-18 12:40:00,35.04,35.05,35.02,35.04,104805.0,28.1871,28.1951,28.171,28.1871,104805.0
2016-07-18 12:45:00,35.03,35.04,35.02,35.03,119545.0,28.179,28.1871,28.171,28.179,119545.0
2016-07-18 12:50:00,35.02,35.03,35.0,35.02,99172.0,28.171,28.179,28.1549,28.171,99172.0
2016-07-18 12:55:00,35.02,35.05,35.02,35.04,118359.0,28.171,28.1951,28.171,28.1871,118359.0
2016-07-18 13:00:00,35.05,35.05,35.03,35.05,223554.0,28.1951,28.1951,28.179,28.1951,223554.0
2016-07-18 13:05:00,35.05,35.05,35.03,35.04,62332.0,28.1951,28.1951,28.179,28.1871,62332.0
2016-07-18 13:10:00,35.04,35.04,35.01,35.01,89230.0,28.1871,28.1871,28.163,28.163,89230.0
2016-07-18 13:15:00,35.01,35.03,35.01,35.02,75685.0,28.163,28.179,28.163,28.171,75685.0
2016-07-18 13:20:00,35.02,35.03,35.01,35.02,63869.0,28.171,28.179,28.163,28.171,63869.0
2016-07-18 13:25:00,35.02,35.04,35.01,35.04,56452.0,28.171,28.1871,28.163,28.1871,56452.0
2016-07-18 13:30:00,35.04,35.05,35.03,35.05,106950.0,28.1871,28.1951,28.179,28.1951,106950.0
2016-07-18 13:35:00,35.04,35.06,35.04,35.05,89983.0,28.1871,28.2032,28.1871,28.1951,89983.0
2016-07-18 13:40:00,35.05,35.06,35.03,35.04,298377.0,28.1951,28.2032,28.179,28.1871,298377.0
2016-07-18 13:45:00,35.04,35.05,35.03,35.04,64434.0,28.1871,28.1951,28.179,28.1871,64434.0
2016-07-18 13:50:00,35.04,35.05,35.03,35.05,131589.0,28.1871,28.1951,28.179,28.1951,131589.0
2016-07-18 13:55:00,35.05,35.05,35.03,35.04,156648.0,28.1951,28.1951,28.179,28.1871,156648.0
2016-07-18 14:00:00,35.04,35.04,35.03,35.04,63798.0,28.1871,28.1871,28.179,28.1871,63798.0
2016-07-18 14:05:00,35.04,35.04,35.03,35.04,78953.0,28.1871,28.1871,28.179,28.1871,78953.0
2016-07-18 14:10:00,35.04,35.06,35.03,35.03,277910.0,28.1871,28.2032,28.179,28.179,277910.0
2016-07-18 14:15:00,35.03,35.04,35.02,35.04,85013.0,28.179,28.1871,28.171,28.1871,85013.0
2016-07-18 14:20:00,35.03,35.04,35.02,35.04,117908.0,28.179,28.1871,28.171,28.1871,117908.0
2016-07-18 14:25:00,35.04,35.05,35.03,35.05,160306.0,28.1871,28.1951,28.179,28.1951,160306.0
2016-07-18 14:30:00,35.05,35.05,35.04,35.05,125678.0,28.1951,28.1951,28.1871,28.1951,125678.0
2016-07-18 14:35:00,35.05,35.05,35.04,35.05,120325.0,28.1951,28.1951,28.1871,28.1951,120325.0
2016-07-18 14:40:00,35.04,35.05,35.04,35.05,231495.0,28.1871,28.1951,28.1871,28.1951,231495.0
2016-07-18 14:45:00,35.05,35.05,35.04,35.05,62883.0,28.1951,28.1951,28.1871,28.1951,62883.0
2016-07-18 14:50:00,35.05,35.05,35.04,35.05,206202.0,28.1951,28.1951,28.1871,28.1951,206202.0
2016-07-18 14:55:00,35.05,35.05,35.04,35.05,89514.0,28.1951,28.1951,28.1871,28.1951,89514.0
2016-07-18 15:00:00,35.05,35.05,35.02,35.04,208787.0,28.1951,28.1951,28.171,28.1871,208787.0
2016-07-18 15:05:00,35.04,35.05,35.03,35.04,153662.0,28.1871,28.1951,28.179,28.1871,153662.0
2016-07-18 15:10:00,35.04,35.06,35.03,35.05,198401.0,28.1871,28.2032,28.179,28.1951,198401.0
2016-07-18 15:15:00,35.05,35.06,35.04,35.05,178981.0,28.1951,28.2032,28.1871,28.1951,178981.0
2016-07-18 15:20:00,35.05,35.06,35.04,35.05,115550.0,28.1951,28.2032,28.1871,28.1951,115550.0
2016-07-18 15:25:00,35.06,35.06,35.04,35.05,125633.0,28.2032,28.2032,28.1871,28.1951,125633.0
2016-07-18 15:30:00,35.05,35.05,35.04,35.05,83551.0,28.1951,28.1951,28.1871,28.1951,83551.0
2016-07-18 15:35:00,35.05,35.05,35.04,35.05,173907.0,28.1951,28.1951,28.1871,28.1951,173907.0
2016-07-18 15:40:00,35.05,35.05,35.04,35.05,105752.0,28.1951,28.1951,28.1871,28.1951,105752.0
2016-07-18 15:45:00,35.05,35.06,35.04,35.05,528068.0,28.1951,28.2032,28.1871,28.1951,528068.0
2016-07-18 15:50:00,35.06,35.06,35.02,35.03,523943.0,28.2032,28.2032,28.171,28.179,523943.0
2016-07-18 15:55:00,35.02,35.06,35.02,35.04,1043125.0,28.171,28.2032,28.171,28.1871,1043125.0
2016-07-19 09:30:00,34.9,35.02,34.85,35.01,686395.0,28.0745,28.171,28.0342,28.163,686395.0
2016-07-19 09:35:00,35.01,35.06,34.98,35.0,260655.0,28.163,28.2032,28.1388,28.1549,260655.0
2016-07-19 09:40:00,35.0,35.06,34.98,34.99,469411.0,28.1549,28.2032,28.1388,28.1469,469411.0
2016-07-19 09:45:00,34.99,35.01,34.9,34.97,498062.0,28.1469,28.163,28.0745,28.1308,498062.0
2016-07-19 09:50:00,34.97,34.99,34.93,34.93,230598.0,28.1308,28.1469,28.0986,28.0986,230598.0
2016-07-19 09:55:00,34.94,34.99,34.92,34.93,277659.0,28.1066,28.1469,28.0906,28.0986,277659.0
2016-07-19 10:00:00,34.93,34.95,34.88,34.91,217239.0,28.0986,28.1147,28.0584,28.0825,217239.0
2016-07-19 10:05:00,34.91,34.94,34.89,34.91,357807.0,28.0825,28.1066,28.0664,28.0825,357807.0
2016-07-19 10:10:00,34.91,34.98,34.9,34.98,226218.0,28.0825,28.1388,28.0745,28.1388,226218.0
2016-07-19 10:15:00,34.98,34.99,34.97,34.98,92841.0,28.1388,28.1469,28.1308,28.1388,92841.0
2016-07-19 10:20:00,34.98,35.0,34.96,35.0,102615.0,28.1388,28.1549,28.1227,28.1549,102615.0
2016-07-19 10:25:00,34.99,35.0,34.96,34.97,173899.0,28.1469,28.1549,28.1227,28.1308,173899.0
2016-07-19 10:30:00,34.97,35.0,34.96,34.98,108273.0,28.1308,28.1549,28.1227,28.1388,108273.0
2016-07-19 10:35:00,34.99,35.0,34.96,34.98,168905.0,28.1469,28.1549,28.1227,28.1388,168905.0
2016-07-19 10:40:00,34.98,35.0,34.97,34.99,169388.0,28.1388,28.1549,28.1308,28.1469,169388.0
2016-07-19 10:45:00,34.98,34.99,34.97,34.98,82532.0,28.1388,28.1469,28.1308,28.1388,82532.0
2016-07-19 10:50:00,34.98,35.0,34.97,34.98,158001.0,28.1388,28.1549,28.1308,28.1388,158001.0
2016-07-19 10:55:00,34.98,35.01,34.98,35.01,137913.0,28.1388,28.163,28.1388,28.163,137913.0
2016-07-19 11:00:00,35.01,35.04,35.0,35.02,132438.0,28.163,28.1871,28.1549,28.171,132438.0
2016-07-19 11:05:00,35.02,35.03,35.01,35.02,163985.0,28.171,28.179,28.163,28.171,163985.0
2016-07-19 11:10:00,35.02,35.02,35.0,35.01,155840.0,28.171,28.171,28.1549,28.163,155840.0
2016-07-19 11:15:00,35.02,35.02,35.0,35.01,94616.0,28.171,28.171,28.1549,28.163,94616.0
2016-07-19 11:20:00,35.01,35.02,35.0,35.01,103913.0,28.163,28.171,28.1549,28.163,103913.0
2016-07-19 11:25:00,35.01,35.02,34.98,35.0,140220.0,28.163,28.171,28.1388,28.1549,140220.0
2016-07-19 11:30:00,35.0,35.01,34.99,34.99,79200.0,28.1549,28.163,28.1469,28.1469,79200.0
2016-07-19 11:35:00,35.0,35.01,34.99,35.0,178703.0,28.1549,28.163,28.1469,28.1549,178703.0
2016-07-19 11:40:00,35.0,35.02,34.99,35.01,142589.0,28.1549,28.171,28.1469,28.163,142589.0
2016-07-19 11:45:00,35.02,35.02,34.98,35.02,211352.0,28.171,28.171,28.1388,28.171,211352.0
2016-07-19 11:50:00,35.01,35.03,35.0,35.03,110282.0,28.163,28.179,28.1549,28.179,110282.0
2016-07-19 11:55:00,35.03,35.04,35.02,35.03,63890.0,28.179,28.1871,28.171,28.179,63890.0
2016-07-19 12:00:00,35.04,35.04,35.02,35.03,122208.0,28.1871,28.1871,28.171,28.179,122208.0
2016-07-19 12:05:00,35.02,35.05,35.02,35.05,192750.0,28.171,28.1951,28.171,28.1951,192750.0
2016-07-19 12:10:00,35.05,35.07,35.04,35.06,63675.0,28.1951,28.2112,28.1871,28.2032,63675.0
2016-07-19 12:15:00,35.07,35.08,35.06,35.08,711608.0,28.2112,28.2193,28.2032,28.2193,711608.0
2016-07-19 12:20:00,35.08,35.1,35.07,35.08,204249.0,28.2193,28.2353,28.2112,28.2193,204249.0
2016-07-19 12:25:00,35.09,35.09,35.07,35.07,98421.0,28.2273,28.2273,28.2112,28.2112,98421.0
2016-07-19 12:30:00,35.08,35.1,35.07,35.09,176516.0,28.2193,28.2353,28.2112,28.2273,176516.0
2016-07-19 12:35:00,35.09,35.1,35.07,35.1,109439.0,28.2273,28.2353,28.2112,28.2353,109439.0
2016-07-19 12:40:00,35.09,35.1,35.08,35.08,149537.0,28.2273,28.2353,28.2193,28.2193,149537.0
2016-07-19 12:45:00,35.08,35.1,35.07,35.08,104167.0,28.2193,28.2353,28.2112,28.2193,104167.0
2016-07-19 12:50:00,35.08,35.09,35.07,35.09,53231.0,28.2193,28.2273,28.2112,28.2273,53231.0
2016-07-19 12:55:00,35.09,35.1,35.07,35.09,112561.0,28.2273,28.2353,28.2112,28.2273,112561.0
2016-07-19 13:00:00,35.09,35.09,35.07,35.08,64476.0,28.2273,28.2273,28.2112,28.2193,64476.0
2016-07-19 13:05:00,35.09,35.1,35.08,35.09,76607.0,28.2273,28.2353,28.2193,28.2273,76607.0
2016-07-19 13:10:00,35.09,35.09,35.08,35.08,85468.0,28.2273,28.2273,28.2193,28.2193,85468.0
2016-07-19 13:15:00,35.08,35.09,35.04,35.04,155091.0,28.2193,28.2273,28.1871,28.1871,155091.0
2016-07-19 13:20:00,35.05,35.07,35.03,35.04,145090.0,28.1951,28.2112,28.179,28.1871,145090.0
2016-07-19 13:25:00,35.05,35.06,35.03,35.05,211280.0,28.1951,28.2032,28.179,28.1951,211280.0
2016-07-19 13:30:00,35.05,35.08,35.05,35.08,88185.0,28.1951,28.2193,28.1951,28.2193,88185.0
2016-07-19 13:35:00,35.08,35.09,35.06,35.09,63295.0,28.2193,28.2273,28.2032,28.2273,63295.0
2016-07-19 13:40:00,35.09,35.09,35.07,35.09,78102.0,28.2273,28.2273,28.2112,28.2273,78102.0
2016-07-19 13:45:00,35.08,35.09,35.06,35.08,160199.0,28.2193,28.2273,28.2032,28.2193,160199.0
2016-07-19 13:50:00,35.08,35.08,35.07,35.08,57850.0,28.2193,28.2193,28.2112,28.2193,57850.0
2016-07-19 13:55:00,35.08,35.08,35.06,35.08,205879.0,28.2193,28.2193,28.2032,28.2193,205879.0
2016-07-19 14:00:00,35.08,35.09,35.07,35.09,149483.0,28.2193,28.2273,28.2112,28.2273,149483.0
2016-07-19 14:05:00,35.09,35.1,35.07,35.08,235004.0,28.2273,28.2353,28.2112,28.2193,235004.0
2016-07-19 14:10:00,35.08,35.09,35.06,35.09,177336.0,28.2193,28.2273,28.2032,28.2273,177336.0
2016-07-19 14:15:00,35.09,35.1,35.08,35.1,123857.0,28.2273,28.2353,28.2193,28.2353,123857.0
2016-07-19 14:20:00,35.09,35.1,35.09,35.09,86589.0,28.2273,28.2353,28.2273,28.2273,86589.0
2016-07-19 14:25:00,35.09,35.1,35.09,35.09,74984.0,28.2273,28.2353,28.2273,28.2273,74984.0
2016-07-19 14:30:00,35.09,35.1,35.09,35.09,67689.0,28.2273,28.2353,28.2273,28.2273,67689.0
2016-07-19 14:35:00,35.09,35.1,35.08,35.09,112998.0,28.2273,28.2353,28.2193,28.2273,112998.0
2016-07-19 14:40:00,35.09,35.12,35.08,35.11,189887.0,28.2273,28.2514,28.2193,28.2434,189887.0
2016-07-19 14:45:00,35.11,35.12,35.09,35.11,113479.0,28.2434,28.2514,28.2273,28.2434,113479.0
2016-07-19 14:50:00,35.1,35.12,35.09,35.12,201491.0,28.2353,28.2514,28.2273,28.2514,201491.0
2016-07-19 14:55:00,35.11,35.12,35.1,35.11,94876.0,28.2434,28.2514,28.2353,28.2434,94876.0
2016-07-19 15:00:00,35.12,35.12,35.09,35.1,154212.0,28.2514,28.2514,28.2273,28.2353,154212.0
2016-07-19 15:05:00,35.1,35.11,35.09,35.09,106556.0,28.2353,28.2434,28.2273,28.2273,106556.0
2016-07-19 15:10:00,35.09,35.11,35.09,35.11,187955.0,28.2273,28.2434,28.2273,28.2434,187955.0
2016-07-19 15:15:00,35.11,35.11,35.1,35.11,138180.0,28.2434,28.2434,28.2353,28.2434,138180.0
2016-07-19 15:20:00,35.11,35.11,35.1,35.11,217441.0,28.2434,28.2434,28.2353,28.2434,217441.0
2016-07-19 15:25:00,35.11,35.13,35.1,35.12,509426.0,28.2434,28.2595,28.2353,28.2514,509426.0
2016-07-19 15:30:00,35.12,35.13,35.12,35.13,105820.0,28.2514,28.2595,28.2514,28.2595,105820.0
2016-07-19 15:35:00,35.13,35.14,35.11,35.12,503051.0,28.2595,28.2675,28.2434,28.2514,503051.0
2016-07-19 15:40:00,35.11,35.12,35.11,35.12,97253.0,28.2434,28.2514,28.2434,28.2514,97253.0
2016-07-19 15:45:00,35.12,35.12,35.11,35.12,359433.0,28.2514,28.2514,28.2434,28.2514,359433.0
2016-07-19 15:50:00,35.12,35.13,35.11,35.12,435875.0,28.2514,28.2595,28.2434,28.2514,435875.0
2016-07-19 15:55:00,35.12,35.16,35.11,35.15,849918.0,28.2514,28.2836,28.2434,28.2756,849918.0
2016-07-20 09:30:00,35.3,35.4,35.25,35.31,1663373.0,28.3962,28.4767,28.356,28.4043,1663373.0
2016-07-20 09:35:00,35.32,35.32,35.06,35.1,744579.0,28.4123,28.4123,28.2032,28.2353,744579.0
2016-07-20 09:40:00,35.11,35.16,35.09,35.11,803637.0,28.2434,28.2836,28.2273,28.2434,803637.0
2016-07-20 09:45:00,35.11,35.2,35.1,35.14,654279.0,28.2434,28.3158,28.2353,28.2675,654279.0
2016-07-20 09:50:00,35.14,35.19,35.13,35.16,356784.0,28.2675,28.3077,28.2595,28.2836,356784.0
2016-07-20 09:55:00,35.16,35.22,35.15,35.21,532865.0,28.2836,28.3319,28.2756,28.3238,532865.0
2016-07-20 10:00:00,35.22,35.24,35.2,35.24,372169.0,28.3319,28.348,28.3158,28.348,372169.0
2016-07-20 10:05:00,35.23,35.25,35.17,35.18,268244.0,28.3399,28.356,28.2917,28.2997,268244.0
2016-07-20 10:10:00,35.18,35.21,35.17,35.21,167383.0,28.2997,28.3238,28.2917,28.3238,167383.0
2016-07-20 10:15:00,35.2,35.23,35.19,35.22,122754.0,28.3158,28.3399,28.3077,28.3319,122754.0
2016-07-20 10:20:00,35.23,35.23,35.2,35.2,193204.0,28.3399,28.3399,28.3158,28.3158,193204.0
2016-07-20 10:25:00,35.2,35.21,35.17,35.19,102231.0,28.3158,28.3238,28.2917,28.3077,102231.0
2016-07-20 10:30:00,35.19,35.19,35.16,35.16,171026.0,28.3077,28.3077,28.2836,28.2836,171026.0
2016-07-20 10:35:00,35.16,35.17,35.12,35.16,316468.0,28.2836,28.2917,28.2514,28.2836,316468.0
2016-07-20 10:40:00,35.16,35.19,35.15,35.19,336547.0,28.2836,28.3077,28.2756,28.3077,336547.0
2016-07-20 10:45:00,35.18,35.2,35.17,35.19,107998.0,28.2997,28.3158,28.2917,28.3077,107998.0
2016-07-20 10:50:00,35.2,35.24,35.19,35.22,577008.0,28.3158,28.348,28.3077,28.3319,577008.0
2016-07-20 10:55:00,35.23,35.24,35.22,35.23,243437.0,28.3399,28.348,28.3319,28.3399,243437.0
2016-07-20 11:00:00,35.23,35.33,35.22,35.32,695638.0,28.3399,28.4204,28.3319,28.4123,695638.0
2016-07-20 11:05:00,35.32,35.35,35.31,35.32,155125.0,28.4123,28.4365,28.4043,28.4123,155125.0
2016-07-20 11:10:00,35.32,35.35,35.31,35.35,352588.0,28.4123,28.4365,28.4043,28.4365,352588.0
2016-07-20 11:15:00,35.34,35.37,35.33,35.36,327787.0,28.4284,28.4525,28.4204,28.4445,327787.0
2016-07-20 11:20:00,35.36,35.39,35.35,35.39,196989.0,28.4445,28.4686,28.4365,28.4686,196989.0
2016-07-20 11:25:00,35.38,35.42,35.38,35.42,342580.0,28.4606,28.4928,28.4606,28.4928,342580.0
2016-07-20 11:30:00,35.41,35.45,35.41,35.45,416271.0,28.4847,28.5169,28.4847,28.5169,416271.0
2016-07-20 11:35:00,35.45,35.47,35.43,35.44,337197.0,28.5169,28.533,28.5008,28.5089,337197.0
2016-07-20 11:40:00,35.44,35.44,35.37,35.39,331788.0,28.5089,28.5089,28.4525,28.4686,331788.0
2016-07-20 11:45:00,35.39,35.46,35.37,35.45,204444.0,28.4686,28.5249,28.4525,28.5169,204444.0
2016-07-20 11:50:00,35.44,35.47,35.44,35.46,282645.0,28.5089,28.533,28.5089,28.5249,282645.0
2016-07-20 11:55:00,35.46,35.49,35.45,35.49,247691.0,28.5249,28.5491,28.5169,28.5491,247691.0
2016-07-20 12:00:00,35.48,35.5,35.48,35.49,349058.0,28.541,28.5571,28.541,28.5491,349058.0
2016-07-20 12:05:00,35.5,35.52,35.47,35.47,782454.0,28.5571,28.5732,28.533,28.533,782454.0
2016-07-20 12:10:00,35.48,35.48,35.42,35.45,172145.0,28.541,28.541,28.4928,28.5169,172145.0
2016-07-20 12:15:00,35.45,35.46,35.44,35.45,122193.0,28.5169,28.5249,28.5089,28.5169,122193.0
2016-07-20 12:20:00,35.44,35.45,35.41,35.42,202762.0,28.5089,28.5169,28.4847,28.4928,202762.0
2016-07-20 12:25:00,35.42,35.44,35.41,35.44,158279.0,28.4928,28.5089,28.4847,28.5089,158279.0
2016-07-20 12:30:00,35.43,35.44,35.43,35.44,57172.0,28.5008,28.5089,28.5008,28.5089,57172.0
2016-07-20 12:35:00,35.43,35.49,35.43,35.47,213971.0,28.5008,28.5491,28.5008,28.533,213971.0
2016-07-20 12:40:00,35.46,35.52,35.46,35.5,275583.0,28.5249,28.5732,28.5249,28.5571,275583.0
2016-07-20 12:45:00,35.51,35.53,35.5,35.53,239578.0,28.5652,28.5813,28.5571,28.5813,239578.0
2016-07-20 12:50:00,35.53,35.58,35.52,35.56,411694.0,28.5813,28.6215,28.5732,28.6054,411694.0
2016-07-20 12:55:00,35.55,35.56,35.54,35.55,188776.0,28.5973,28.6054,28.5893,28.5973,188776.0
2016-07-20 13:00:00,35.55,35.56,35.54,35.56,186163.0,28.5973,28.6054,28.5893,28.6054,186163.0
2016-07-20 13:05:00,35.55,35.59,35.55,35.59,300822.0,28.5973,28.6295,28.5973,28.6295,300822.0
2016-07-20 13:10:00,35.59,35.67,35.59,35.67,480052.0,28.6295,28.6939,28.6295,28.6939,480052.0
2016-07-20 13:15:00,35.67,35.67,35.64,35.65,376936.0,28.6939,28.6939,28.6697,28.6778,376936.0
2016-07-20 13:20:00,35.66,35.68,35.65,35.68,275405.0,28.6858,28.7019,28.6778,28.7019,275405.0
2016-07-20 13:25:00,35.68,35.72,35.67,35.72,312110.0,28.7019,28.7341,28.6939,28.7341,312110.0
2016-07-20 13:30:00,35.72,35.76,35.7,35.75,566593.0,28.7341,28.7663,28.718,28.7582,566593.0
2016-07-20 13:35:00,35.76,35.78,35.75,35.78,620807.0,28.7663,28.7824,28.7582,28.7824,620807.0
2016-07-20 13:40:00,35.78,35.84,35.77,35.83,509394.0,28.7824,28.8306,28.7743,28.8226,509394.0
2016-07-20 13:45:00,35.82,35.85,35.8,35.84,335222.0,28.8145,28.8387,28.7984,28.8306,335222.0
2016-07-20 13:50:00,35.84,35.88,35.84,35.88,546213.0,28.8306,28.8628,28.8306,28.8628,546213.0
2016-07-20 13:55:00,35.88,35.93,35.86,35.86,877065.0,28.8628,28.903,28.8467,28.8467,877065.0
2016-07-20 14:00:00,35.87,35.9,35.86,35.87,788211.0,28.8548,28.8789,28.8467,28.8548,788211.0
2016-07-20 14:05:00,35.87,35.91,35.85,35.91,440521.0,28.8548,28.8869,28.8387,28.8869,440521.0
2016-07-20 14:10:00,35.91,35.93,35.89,35.92,575037.0,28.8869,28.903,28.8708,28.895,575037.0
2016-07-20 14:15:00,35.93,35.93,35.84,35.84,604851.0,28.903,28.903,28.8306,28.8306,604851.0
2016-07-20 14:20:00,35.84,35.89,35.72,35.72,537858.0,28.8306,28.8708,28.7341,28.7341,537858.0
2016-07-20 14:25:00,35.73,35.78,35.72,35.73,660388.0,28.7421,28.7824,28.7341,28.7421,660388.0
2016-07-20 14:30:00,35.73,35.74,35.67,35.71,267894.0,28.7421,28.7502,28.6939,28.726,267894.0
2016-07-20 14:35:00,35.71,35.72,35.63,35.68,349395.0,28.726,28.7341,28.6617,28.7019,349395.0
2016-07-20 14:40:00,35.68,35.73,35.67,35.68,393508.0,28.7019,28.7421,28.6939,28.7019,393508.0
2016-07-20 14:45:00,35.68,35.71,35.66,35.68,193830.0,28.7019,28.726,28.6858,28.7019,193830.0
2016-07-20 14:50:00,35.68,35.7,35.64,35.66,195091.0,28.7019,28.718,28.6697,28.6858,195091.0
2016-07-20 14:55:00,35.67,35.67,35.61,35.65,394186.0,28.6939,28.6939,28.6456,28.6778,394186.0
2016-07-20 15:00:00,35.65,35.71,35.64,35.68,384376.0,28.6778,28.726,28.6697,28.7019,384376.0
2016-07-20 15:05:00,35.68,35.69,35.65,35.65,330096.0,28.7019,28.71,28.6778,28.6778,330096.0
2016-07-20 15:10:00,35.65,35.7,35.64,35.69,409601.0,28.6778,28.718,28.6697,28.71,409601.0
2016-07-20 15:15:00,35.68,35.7,35.67,35.69,341380.0,28.7019,28.718,28.6939,28.71,341380.0
2016-07-20 15:20:00,35.7,35.7,35.68,35.69,272526.0,28.718,28.718,28.7019,28.71,272526.0
2016-07-20 15:25:00,35.69,35.74,35.69,35.74,561700.0,28.71,28.7502,28.71,28.7502,561700.0
2016-07-20 15:30:00,35.74,35.74,35.73,35.73,258958.0,28.7502,28.7502,28.7421,28.7421,258958.0
2016-07-20 15:35:00,35.74,35.77,35.73,35.73,629346.0,28.7502,28.7743,28.7421,28.7421,629346.0
2016-07-20 15:40:00,35.73,35.76,35.72,35.76,695482.0,28.7421,28.7663,28.7341,28.7663,695482.0
2016-07-20 15:45:00,35.76,35.79,35.75,35.78,751028.0,28.7663,28.7904,28.7582,28.7824,751028.0
2016-07-20 15:50:00,35.78,35.78,35.73,35.77,1626539.0,28.7824,28.7824,28.7421,28.7743,1626539.0
2016-07-20 15:55:00,35.77,35.78,35.67,35.7,2132661.0,28.7743,28.7824,28.6939,28.718,2132661.0
2016-07-21 09:30:00,34.33,34.49,34.16,34.37,3413636.0,27.6159,27.7446,27.4792,27.6481,3413636.0
2016-07-21 09:35:00,34.37,34.38,34.07,34.14,1874983.0,27.6481,27.6562,27.4068,27.4631,1874983.0
2016-07-21 09:40:00,34.14,34.29,34.11,34.24,2321831.0,27.4631,27.5838,27.439,27.5435,2321831.0
2016-07-21 09:45:00,34.24,34.24,34.1,34.14,1455569.0,27.5435,27.5435,27.4309,27.4631,1455569.0
2016-07-21 09:50:00,34.15,34.23,34.14,34.18,1098737.0,27.4711,27.5355,27.4631,27.4953,1098737.0
2016-07-21 09:55:00,34.17,34.17,34.05,34.1,1362674.0,27.4872,27.4872,27.3907,27.4309,1362674.0
2016-07-21 10:00:00,34.1,34.17,34.1,34.14,1042623.0,27.4309,27.4872,27.4309,27.4631,1042623.0
2016-07-21 10:05:00,34.15,34.15,34.03,34.05,969223.0,27.4711,27.4711,27.3746,27.3907,969223.0
2016-07-21 10:10:00,34.05,34.2,34.04,34.15,983308.0,27.3907,27.5114,27.3827,27.4711,983308.0
2016-07-21 10:15:00,34.15,34.19,34.04,34.04,635196.0,27.4711,27.5033,27.3827,27.3827,635196.0
2016-07-21 10:20:00,34.04,34.05,33.96,34.0,1523047.0,27.3827,27.3907,27.3183,27.3505,1523047.0
2016-07-21 10:25:00,34.0,34.0,33.93,33.98,951029.0,27.3505,27.3505,27.2942,27.3344,951029.0
2016-07-21 10:30:00,33.98,34.05,33.97,34.01,1665430.0,27.3344,27.3907,27.3263,27.3585,1665430.0
2016-07-21 10:35:00,34.0,34.03,33.98,34.01,830702.0,27.3505,27.3746,27.3344,27.3585,830702.0
2016-07-21 10:40:00,34.01,34.14,33.99,34.13,787326.0,27.3585,27.4631,27.3424,27.4551,787326.0
2016-07-21 10:45:00,34.12,34.18,34.06,34.14,728927.0,27.447,27.4953,27.3987,27.4631,728927.0
2016-07-21 10:50:00,34.14,34.23,34.14,34.22,753532.0,27.4631,27.5355,27.4631,27.5275,753532.0
2016-07-21 10:55:00,34.21,34.26,34.17,34.17,680019.0,27.5194,27.5596,27.4872,27.4872,680019.0
2016-07-21 11:00:00,34.18,34.23,34.17,34.21,543128.0,27.4953,27.5355,27.4872,27.5194,543128.0
2016-07-21 11:05:00,34.21,34.23,34.16,34.2,454218.0,27.5194,27.5355,27.4792,27.5114,454218.0
2016-07-21 11:10:00,34.2,34.21,34.18,34.2,246462.0,27.5114,27.5194,27.4953,27.5114,246462.0
2016-07-21 11:15:00,34.19,34.22,34.19,34.22,324130.0,27.5033,27.5275,27.5033,27.5275,324130.0
2016-07-21 11:20:00,34.22,34.33,34.21,34.33,697802.0,27.5275,27.6159,27.5194,27.6159,697802.0
2016-07-21 11:25:00,34.32,34.4,34.3,34.3,976445.0,27.6079,27.6723,27.5918,27.5918,976445.0
2016-07-21 11:30:00,34.3,34.31,34.25,34.3,912636.0,27.5918,27.5999,27.5516,27.5918,912636.0
2016-07-21 11:35:00,34.3,34.31,34.24,34.25,420244.0,27.5918,27.5999,27.5435,27.5516,420244.0
2016-07-21 11:40:00,34.25,34.26,34.19,34.2,754005.0,27.5516,27.5596,27.5033,27.5114,754005.0
2016-07-21 11:45:00,34.19,34.2,34.11,34.13,521107.0,27.5033,27.5114,27.439,27.4551,521107.0
2016-07-21 11:50:00,34.13,34.14,34.11,34.12,428568.0,27.4551,27.4631,27.439,27.447,428568.0
2016-07-21 11:55:00,34.11,34.13,34.1,34.13,259086.0,27.439,27.4551,27.4309,27.4551,259086.0
2016-07-21 12:00:00,34.12,34.14,34.1,34.13,426103.0,27.447,27.4631,27.4309,27.4551,426103.0
2016-07-21 12:05:00,34.13,34.14,34.12,34.13,298441.0,27.4551,27.4631,27.447,27.4551,298441.0
2016-07-21 12:10:00,34.13,34.2,34.12,34.19,310986.0,27.4551,27.5114,27.447,27.5033,310986.0
2016-07-21 12:15:00,34.19,34.22,34.18,34.2,286687.0,27.5033,27.5275,27.4953,27.5114,286687.0
2016-07-21 12:20:00,34.2,34.21,34.19,34.21,247151.0,27.5114,27.5194,27.5033,27.5194,247151.0
2016-07-21 12:25:00,34.2,34.21,34.17,34.19,279332.0,27.5114,27.5194,27.4872,27.5033,279332.0
2016-07-21 12:30:00,34.19,34.2,34.14,34.16,292373.0,27.5033,27.5114,27.4631,27.4792,292373.0
2016-07-21 12:35:00,34.16,34.16,34.14,34.16,120993.0,27.4792,27.4792,27.4631,27.4792,120993.0
2016-07-21 12:40:00,34.15,34.16,34.14,34.15,272195.0,27.4711,27.4792,27.4631,27.4711,272195.0
2016-07-21 12:45:00,34.14,34.15,34.12,34.14,116025.0,27.4631,27.4711,27.447,27.4631,116025.0
2016-07-21 12:50:00,34.14,34.14,34.1,34.11,257561.0,27.4631,27.4631,27.4309,27.439,257561.0
2016-07-21 12:55:00,34.11,34.11,34.1,34.1,194080.0,27.439,27.439,27.4309,27.4309,194080.0
2016-07-21 13:00:00,34.11,34.11,34.06,34.07,378351.0,27.439,27.439,27.3987,27.4068,378351.0
2016-07-21 13:05:00,34.07,34.07,34.06,34.07,183273.0,27.4068,27.4068,27.3987,27.4068,183273.0
2016-07-21 13:10:00,34.07,34.1,34.06,34.1,443053.0,27.4068,27.4309,27.3987,27.4309,443053.0
2016-07-21 13:15:00,34.09,34.14,34.09,34.13,337155.0,27.4229,27.4631,27.4229,27.4551,337155.0
2016-07-21 13:20:00,34.13,34.14,34.12,34.13,144304.0,27.4551,27.4631,27.447,27.4551,144304.0
2016-07-21 13:25:00,34.13,34.13,34.11,34.12,192629.0,27.4551,27.4551,27.439,27.447,192629.0
2016-07-21 13:30:00,34.11,34.13,34.11,34.11,132644.0,27.439,27.4551,27.439,27.439,132644.0
2016-07-21 13:35:00,34.12,34.12,34.06,34.06,232028.0,27.447,27.447,27.3987,27.3987,232028.0
2016-07-21 13:40:00,34.07,34.1,34.05,34.09,382548.0,27.4068,27.4309,27.3907,27.4229,382548.0
2016-07-21 13:45:00,34.09,34.1,34.04,34.05,253005.0,27.4229,27.4309,27.3827,27.3907,253005.0
2016-07-21 13:50:00,34.04,34.05,33.98,34.01,754025.0,27.3827,27.3907,27.3344,27.3585,754025.0
2016-07-21 13:55:00,34.01,34.02,33.98,34.0,765295.0,27.3585,27.3666,27.3344,27.3505,765295.0
2016-07-21 14:00:00,34.0,34.03,33.99,34.02,626148.0,27.3505,27.3746,27.3424,27.3666,626148.0
2016-07-21 14:05:00,34.01,34.01,33.97,34.0,1598223.0,27.3585,27.3585,27.3263,27.3505,1598223.0
2016-07-21 14:10:00,33.99,34.0,33.93,33.94,924862.0,27.3424,27.3505,27.2942,27.3022,924862.0
2016-07-21 14:15:00,33.93,33.94,33.86,33.93,995465.0,27.2942,27.3022,27.2379,27.2942,995465.0
2016-07-21 14:20:00,33.93,33.95,33.89,33.9,683884.0,27.2942,27.3103,27.262,27.27,683884.0
2016-07-21 14:25:00,33.9,33.94,33.88,33.93,646236.0,27.27,27.3022,27.2539,27.2942,646236.0
2016-07-21 14:30:00,33.93,33.96,33.91,33.96,736818.0,27.2942,27.3183,27.2781,27.3183,736818.0
2016-07-21 14:35:00,33.96,33.99,33.94,33.97,669404.0,27.3183,27.3424,27.3022,27.3263,669404.0
2016-07-21 14:40:00,33.97,33.98,33.94,33.94,579969.0,27.3263,27.3344,27.3022,27.3022,579969.0
2016-07-21 14:45:00,33.94,33.97,33.93,33.94,519981.0,27.3022,27.3263,27.2942,27.3022,519981.0
2016-07-21 14:50:00,33.95,33.98,33.94,33.98,294612.0,27.3103,27.3344,27.3022,27.3344,294612.0
2016-07-21 14:55:00,33.98,34.0,33.97,33.98,296149.0,27.3344,27.3505,27.3263,27.3344,296149.0
2016-07-21 15:00:00,33.98,34.01,33.97,34.0,280039.0,27.3344,27.3585,27.3263,27.3505,280039.0
2016-07-21 15:05:00,34.0,34.02,33.98,34.02,756857.0,27.3505,27.3666,27.3344,27.3666,756857.0
2016-07-21 15:10:00,34.02,34.08,34.01,34.08,373976.0,27.3666,27.4148,27.3585,27.4148,373976.0
2016-07-21 15:15:00,34.08,34.13,34.07,34.13,1031603.0,27.4148,27.4551,27.4068,27.4551,1031603.0
2016-07-21 15:20:00,34.13,34.17,34.12,34.14,415870.0,27.4551,27.4872,27.447,27.4631,415870.0
2016-07-21 15:25:00,34.15,34.15,34.09,34.12,488085.0,27.4711,27.4711,27.4229,27.447,488085.0
2016-07-21 15:30:00,34.12,34.22,34.11,34.2,654169.0,27.447,27.5275,27.439,27.5114,654169.0
2016-07-21 15:35:00,34.21,34.25,34.17,34.17,796052.0,27.5194,27.5516,27.4872,27.4872,796052.0
2016-07-21 15:40:00,34.18,34.2,34.14,34.15,499581.0,27.4953,27.5114,27.4631,27.4711,499581.0
2016-07-21 15:45:00,34.15,34.17,34.14,34.17,935277.0,27.4711,27.4872,27.4631,27.4872,935277.0
2016-07-21 15:50:00,34.17,34.26,34.17,34.25,1470888.0,27.4872,27.5596,27.4872,27.5516,1470888.0
2016-07-21 15:55:00,34.26,34.32,34.23,34.26,2977705.0,27.5596,27.6079,27.5355,27.5596,2977705.0
2016-07-22 09:30:00,34.38,34.39,34.26,34.36,967695.0,27.6562,27.6642,27.5596,27.6401,967695.0
2016-07-22 09:35:00,34.36,34.38,34.28,34.31,371887.0,27.6401,27.6562,27.5757,27.5999,371887.0
2016-07-22 09:40:00,34.31,34.33,34.26,34.33,795001.0,27.5999,27.6159,27.5596,27.6159,795001.0
2016-07-22 09:45:00,34.33,34.41,34.32,34.38,797437.0,27.6159,27.6803,27.6079,27.6562,797437.0
2016-07-22 09:50:00,34.38,34.41,34.34,34.4,497538.0,27.6562,27.6803,27.624,27.6723,497538.0
2016-07-22 09:55:00,34.4,34.47,34.37,34.46,561826.0,27.6723,27.7286,27.6481,27.7205,561826.0
2016-07-22 10:00:00,34.46,34.49,34.44,34.45,444649.0,27.7205,27.7446,27.7044,27.7125,444649.0
2016-07-22 10:05:00,34.46,34.48,34.4,34.41,521318.0,27.7205,27.7366,27.6723,27.6803,521318.0
2016-07-22 10:10:00,34.4,34.41,34.35,34.39,394048.0,27.6723,27.6803,27.632,27.6642,394048.0
2016-07-22 10:15:00,34.39,34.4,34.32,34.33,357849.0,27.6642,27.6723,27.6079,27.6159,357849.0
2016-07-22 10:20:00,34.34,34.41,34.33,34.41,393793.0,27.624,27.6803,27.6159,27.6803,393793.0
2016-07-22 10:25:00,34.41,34.44,34.32,34.32,273534.0,27.6803,27.7044,27.6079,27.6079,273534.0
2016-07-22 10:30:00,34.33,34.38,34.32,34.37,263974.0,27.6159,27.6562,27.6079,27.6481,263974.0
2016-07-22 10:35:00,34.37,34.37,34.34,34.36,244784.0,27.6481,27.6481,27.624,27.6401,244784.0
2016-07-22 10:40:00,34.36,34.39,34.33,34.39,250870.0,27.6401,27.6642,27.6159,27.6642,250870.0
2016-07-22 10:45:00,34.39,34.44,34.38,34.44,239168.0,27.6642,27.7044,27.6562,27.7044,239168.0
2016-07-22 10:50:00,34.44,34.45,34.41,34.44,282048.0,27.7044,27.7125,27.6803,27.7044,282048.0
2016-07-22 10:55:00,34.43,34.44,34.41,34.43,150323.0,27.6964,27.7044,27.6803,27.6964,150323.0
2016-07-22 11:00:00,34.43,34.43,34.39,34.4,289826.0,27.6964,27.6964,27.6642,27.6723,289826.0
2016-07-22 11:05:00,34.4,34.4,34.36,34.37,138713.0,27.6723,27.6723,27.6401,27.6481,138713.0
2016-07-22 11:10:00,34.37,34.38,34.34,34.36,159022.0,27.6481,27.6562,27.624,27.6401,159022.0
2016-07-22 11:15:00,34.36,34.37,34.32,34.32,179248.0,27.6401,27.6481,27.6079,27.6079,179248.0
2016-07-22 11:20:00,34.32,34.38,34.32,34.37,234600.0,27.6079,27.6562,27.6079,27.6481,234600.0
2016-07-22 11:25:00,34.37,34.39,34.35,34.37,206782.0,27.6481,27.6642,27.632,27.6481,206782.0
2016-07-22 11:30:00,34.37,34.39,34.36,34.38,97337.0,27.6481,27.6642,27.6401,27.6562,97337.0
2016-07-22 11:35:00,34.38,34.4,34.36,34.37,160926.0,27.6562,27.6723,27.6401,27.6481,160926.0
2016-07-22 11:40:00,34.37,34.38,34.36,34.36,119207.0,27.6481,27.6562,27.6401,27.6401,119207.0
2016-07-22 11:45:00,34.36,34.39,34.36,34.39,155015.0,27.6401,27.6642,27.6401,27.6642,155015.0
2016-07-22 11:50:00,34.39,34.43,34.38,34.43,274032.0,27.6642,27.6964,27.6562,27.6964,274032.0
2016-07-22 11:55:00,34.43,34.49,34.42,34.48,314768.0,27.6964,27.7446,27.6883,27.7366,314768.0
2016-07-22 12:00:00,34.48,34.49,34.44,34.45,225978.0,27.7366,27.7446,27.7044,27.7125,225978.0
2016-07-22 12:05:00,34.45,34.46,34.44,34.44,118076.0,27.7125,27.7205,27.7044,27.7044,118076.0
2016-07-22 12:10:00,34.44,34.46,34.43,34.45,184330.0,27.7044,27.7205,27.6964,27.7125,184330.0
2016-07-22 12:15:00,34.45,34.46,34.44,34.46,87813.0,27.7125,27.7205,27.7044,27.7205,87813.0
2016-07-22 12:20:00,34.46,34.51,34.45,34.51,4508945.0,27.7205,27.7607,27.7125,27.7607,4508945.0
2016-07-22 12:25:00,34.51,34.55,34.5,34.53,313199.0,27.7607,27.7929,27.7527,27.7768,313199.0
2016-07-22 12:30:00,34.53,34.57,34.52,34.55,321331.0,27.7768,27.809,27.7688,27.7929,321331.0
2016-07-22 12:35:00,34.55,34.56,34.52,34.52,123908.0,27.7929,27.801,27.7688,27.7688,123908.0
2016-07-22 12:40:00,34.52,34.54,34.52,34.52,151403.0,27.7688,27.7849,27.7688,27.7688,151403.0
2016-07-22 12:45:00,34.53,34.54,34.52,34.54,94007.0,27.7768,27.7849,27.7688,27.7849,94007.0
2016-07-22 12:50:00,34.54,34.58,34.53,34.56,180887.0,27.7849,27.817,27.7768,27.801,180887.0
2016-07-22 12:55:00,34.55,34.57,34.54,34.55,1420828.0,27.7929,27.809,27.7849,27.7929,1420828.0
2016-07-22 13:00:00,34.55,34.56,34.54,34.55,267549.0,27.7929,27.801,27.7849,27.7929,267549.0
2016-07-22 13:05:00,34.55,34.56,34.55,34.55,273250.0,27.7929,27.801,27.7929,27.7929,273250.0
2016-07-22 13:10:00,34.55,34.57,34.54,34.55,404633.0,27.7929,27.809,27.7849,27.7929,404633.0
2016-07-22 13:15:00,34.55,34.56,34.53,34.55,237151.0,27.7929,27.801,27.7768,27.7929,237151.0
2016-07-22 13:20:00,34.55,34.6,34.55,34.58,225066.0,27.7929,27.8331,27.7929,27.817,225066.0
2016-07-22 13:25:00,34.58,34.59,34.57,34.58,138207.0,27.817,27.8251,27.809,27.817,138207.0
2016-07-22 13:30:00,34.58,34.58,34.55,34.58,142809.0,27.817,27.817,27.7929,27.817,142809.0
2016-07-22 13:35:00,34.57,34.58,34.55,34.55,93153.0,27.809,27.817,27.7929,27.7929,93153.0
2016-07-22 13:40:00,34.56,34.57,34.53,34.55,159663.0,27.801,27.809,27.7768,27.7929,159663.0
2016-07-22 13:45:00,34.55,34.58,34.53,34.58,517573.0,27.7929,27.817,27.7768,27.817,517573.0
2016-07-22 13:50:00,34.58,34.59,34.57,34.59,149937.0,27.817,27.8251,27.809,27.8251,149937.0
2016-07-22 13:55:00,34.59,34.59,34.57,34.58,131725.0,27.8251,27.8251,27.809,27.817,131725.0
2016-07-22 14:00:00,34.59,34.59,34.55,34.57,209468.0,27.8251,27.8251,27.7929,27.809,209468.0
2016-07-22 14:05:00,34.58,34.59,34.56,34.58,208582.0,27.817,27.8251,27.801,27.817,208582.0
2016-07-22 14:10:00,34.58,34.58,34.55,34.55,322819.0,27.817,27.817,27.7929,27.7929,322819.0
2016-07-22 14:15:00,34.56,34.6,34.55,34.58,563185.0,27.801,27.8331,27.7929,27.817,563185.0
2016-07-22 14:20:00,34.58,34.6,34.57,34.59,194698.0,27.817,27.8331,27.809,27.8251,194698.0
2016-07-22 14:25:00,34.59,34.6,34.56,34.56,394710.0,27.8251,27.8331,27.801,27.801,394710.0
2016-07-22 14:30:00,34.57,34.57,34.55,34.57,215285.0,27.809,27.809,27.7929,27.809,215285.0
2016-07-22 14:35:00,34.57,34.58,34.56,34.58,318793.0,27.809,27.817,27.801,27.817,318793.0
2016-07-22 14:40:00,34.58,34.58,34.57,34.58,117676.0,27.817,27.817,27.809,27.817,117676.0
2016-07-22 14:45:00,34.58,34.58,34.56,34.58,297604.0,27.817,27.817,27.801,27.817,297604.0
2016-07-22 14:50:00,34.58,34.59,34.57,34.59,353790.0,27.817,27.8251,27.809,27.8251,353790.0
2016-07-22 14:55:00,34.58,34.59,34.57,34.58,325405.0,27.817,27.8251,27.809,27.817,325405.0
2016-07-22 15:00:00,34.58,34.59,34.58,34.59,134332.0,27.817,27.8251,27.817,27.8251,134332.0
2016-07-22 15:05:00,34.59,34.59,34.57,34.58,380699.0,27.8251,27.8251,27.809,27.817,380699.0
2016-07-22 15:10:00,34.58,34.6,34.57,34.6,342186.0,27.817,27.8331,27.809,27.8331,342186.0
2016-07-22 15:15:00,34.59,34.6,34.57,34.59,286238.0,27.8251,27.8331,27.809,27.8251,286238.0
2016-07-22 15:20:00,34.59,34.65,34.59,34.63,678137.0,27.8251,27.8734,27.8251,27.8573,678137.0
2016-07-22 15:25:00,34.63,34.64,34.61,34.64,305542.0,27.8573,27.8653,27.8412,27.8653,305542.0
2016-07-22 15:30:00,34.64,34.68,34.63,34.68,667838.0,27.8653,27.8975,27.8573,27.8975,667838.0
2016-07-22 15:35:00,34.68,34.69,34.65,34.68,375718.0,27.8975,27.9055,27.8734,27.8975,375718.0
2016-07-22 15:40:00,34.68,34.68,34.66,34.67,287759.0,27.8975,27.8975,27.8814,27.8894,287759.0
2016-07-22 15:45:00,34.67,34.69,34.65,34.65,512219.0,27.8894,27.9055,27.8734,27.8734,512219.0
2016-07-22 15:50:00,34.66,34.7,34.64,34.65,803389.0,27.8814,27.9136,27.8653,27.8734,803389.0
2016-07-22 15:55:00,34.64,34.66,34.64,34.65,1085451.0,27.8653,27.8814,27.8653,27.8734,1085451.0
2016-07-25 09:30:00,34.57,34.75,34.57,34.72,681117.0,27.809,27.9538,27.809,27.9297,681117.0
2016-07-25 09:35:00,34.73,34.75,34.67,34.69,464777.0,27.9377,27.9538,27.8894,27.9055,464777.0
2016-07-25 09:40:00,34.68,34.7,34.61,34.61,592232.0,27.8975,27.9136,27.8412,27.8412,592232.0
2016-07-25 09:45:00,34.62,34.67,34.57,34.61,694227.0,27.8492,27.8894,27.809,27.8412,694227.0
2016-07-25 09:50:00,34.61,34.69,34.6,34.68,281206.0,27.8412,27.9055,27.8331,27.8975,281206.0
2016-07-25 09:55:00,34.68,34.7,34.64,34.69,370510.0,27.8975,27.9136,27.8653,27.9055,370510.0
2016-07-25 10:00:00,34.68,34.75,34.65,34.75,309102.0,27.8975,27.9538,27.8734,27.9538,309102.0
2016-07-25 10:05:00,34.75,34.76,34.67,34.7,285960.0,27.9538,27.9618,27.8894,27.9136,285960.0
2016-07-25 10:10:00,34.7,34.71,34.66,34.69,212546.0,27.9136,27.9216,27.8814,27.9055,212546.0
2016-07-25 10:15:00,34.69,34.71,34.63,34.71,275390.0,27.9055,27.9216,27.8573,27.9216,275390.0
2016-07-25 10:20:00,34.7,34.71,34.68,34.71,184342.0,27.9136,27.9216,27.8975,27.9216,184342.0
2016-07-25 10:25:00,34.7,34.71,34.68,34.7,125617.0,27.9136,27.9216,27.8975,27.9136,125617.0
2016-07-25 10:30:00,34.7,34.72,34.69,34.7,138477.0,27.9136,27.9297,27.9055,27.9136,138477.0
2016-07-25 10:35:00,34.71,34.72,34.7,34.7,167823.0,27.9216,27.9297,27.9136,27.9136,167823.0
2016-07-25 10:40:00,34.7,34.72,34.7,34.72,110328.0,27.9136,27.9297,27.9136,27.9297,110328.0
2016-07-25 10:45:00,34.72,34.73,34.71,34.72,309426.0,27.9297,27.9377,27.9216,27.9297,309426.0
2016-07-25 10:50:00,34.71,34.73,34.7,34.72,141164.0,27.9216,27.9377,27.9136,27.9297,141164.0
2016-07-25 10:55:00,34.72,34.73,34.7,34.71,102127.0,27.9297,27.9377,27.9136,27.9216,102127.0
2016-07-25 11:00:00,34.7,34.71,34.68,34.69,268350.0,27.9136,27.9216,27.8975,27.9055,268350.0
2016-07-25 11:05:00,34.69,34.69,34.64,34.66,191307.0,27.9055,27.9055,27.8653,27.8814,191307.0
2016-07-25 11:10:00,34.65,34.66,34.62,34.64,278037.0,27.8734,27.8814,27.8492,27.8653,278037.0
2016-07-25 11:15:00,34.65,34.66,34.63,34.66,137840.0,27.8734,27.8814,27.8573,27.8814,137840.0
2016-07-25 11:20:00,34.65,34.7,34.65,34.69,486053.0,27.8734,27.9136,27.8734,27.9055,486053.0
2016-07-25 11:25:00,34.7,34.71,34.69,34.69,165216.0,27.9136,27.9216,27.9055,27.9055,165216.0
2016-07-25 11:30:00,34.7,34.73,34.68,34.73,286802.0,27.9136,27.9377,27.8975,27.9377,286802.0
2016-07-25 11:35:00,34.73,34.75,34.72,34.73,207880.0,27.9377,27.9538,27.9297,27.9377,207880.0
2016-07-25 11:40:00,34.74,34.75,34.72,34.72,180917.0,27.9458,27.9538,27.9297,27.9297,180917.0
2016-07-25 11:45:00,34.73,34.73,34.69,34.7,187097.0,27.9377,27.9377,27.9055,27.9136,187097.0
2016-07-25 11:50:00,34.7,34.7,34.68,34.69,154899.0,27.9136,27.9136,27.8975,27.9055,154899.0
2016-07-25 11:55:00,34.69,34.69,34.67,34.67,192005.0,27.9055,27.9055,27.8894,27.8894,192005.0
2016-07-25 12:00:00,34.68,34.7,34.67,34.68,136415.0,27.8975,27.9136,27.8894,27.8975,136415.0
2016-07-25 12:05:00,34.68,34.7,34.67,34.7,135105.0,27.8975,27.9136,27.8894,27.9136,135105.0
2016-07-25 12:10:00,34.7,34.71,34.68,34.69,107497.0,27.9136,27.9216,27.8975,27.9055,107497.0
2016-07-25 12:15:00,34.69,34.7,34.66,34.68,144290.0,27.9055,27.9136,27.8814,27.8975,144290.0
2016-07-25 12:20:00,34.68,34.69,34.66,34.67,174829.0,27.8975,27.9055,27.8814,27.8894,174829.0
2016-07-25 12:25:00,34.67,34.69,34.65,34.66,148679.0,27.8894,27.9055,27.8734,27.8814,148679.0
2016-07-25 12:30:00,34.67,34.69,34.66,34.69,75182.0,27.8894,27.9055,27.8814,27.9055,75182.0
2016-07-25 12:35:00,34.69,34.69,34.66,34.68,123321.0,27.9055,27.9055,27.8814,27.8975,123321.0
2016-07-25 12:40:00,34.68,34.69,34.67,34.68,102935.0,27.8975,27.9055,27.8894,27.8975,102935.0
2016-07-25 12:45:00,34.68,34.7,34.68,34.7,116164.0,27.8975,27.9136,27.8975,27.9136,116164.0
2016-07-25 12:50:00,34.7,34.71,34.69,34.69,306216.0,27.9136,27.9216,27.9055,27.9055,306216.0
2016-07-25 12:55:00,34.7,34.71,34.69,34.7,271883.0,27.9136,27.9216,27.9055,27.9136,271883.0
2016-07-25 13:00:00,34.7,34.71,34.69,34.7,183187.0,27.9136,27.9216,27.9055,27.9136,183187.0
2016-07-25 13:05:00,34.69,34.7,34.69,34.7,112738.0,27.9055,27.9136,27.9055,27.9136,112738.0
2016-07-25 13:10:00,34.7,34.71,34.67,34.67,278105.0,27.9136,27.9216,27.8894,27.8894,278105.0
2016-07-25 13:15:00,34.68,34.69,34.67,34.69,80207.0,27.8975,27.9055,27.8894,27.9055,80207.0
2016-07-25 13:20:00,34.69,34.7,34.67,34.68,186657.0,27.9055,27.9136,27.8894,27.8975,186657.0
2016-07-25 13:25:00,34.67,34.7,34.67,34.69,138947.0,27.8894,27.9136,27.8894,27.9055,138947.0
2016-07-25 13:30:00,34.69,34.7,34.66,34.68,194974.0,27.9055,27.9136,27.8814,27.8975,194974.0
2016-07-25 13:35:00,34.68,34.69,34.67,34.69,168446.0,27.8975,27.9055,27.8894,27.9055,168446.0
2016-07-25 13:40:00,34.68,34.69,34.66,34.66,95706.0,27.8975,27.9055,27.8814,27.8814,95706.0
2016-07-25 13:45:00,34.67,34.67,34.65,34.66,96776.0,27.8894,27.8894,27.8734,27.8814,96776.0
2016-07-25 13:50:00,34.66,34.68,34.65,34.67,129391.0,27.8814,27.8975,27.8734,27.8894,129391.0
2016-07-25 13:55:00,34.66,34.68,34.66,34.66,107608.0,27.8814,27.8975,27.8814,27.8814,107608.0
2016-07-25 14:00:00,34.67,34.69,34.66,34.68,199073.0,27.8894,27.9055,27.8814,27.8975,199073.0
2016-07-25 14:05:00,34.69,34.7,34.68,34.7,228473.0,27.9055,27.9136,27.8975,27.9136,228473.0
2016-07-25 14:10:00,34.7,34.7,34.69,34.69,69177.0,27.9136,27.9136,27.9055,27.9055,69177.0
2016-07-25 14:15:00,34.69,34.7,34.67,34.68,102142.0,27.9055,27.9136,27.8894,27.8975,102142.0
2016-07-25 14:20:00,34.67,34.69,34.67,34.68,126172.0,27.8894,27.9055,27.8894,27.8975,126172.0
2016-07-25 14:25:00,34.68,34.68,34.66,34.67,64696.0,27.8975,27.8975,27.8814,27.8894,64696.0
2016-07-25 14:30:00,34.66,34.68,34.65,34.67,215389.0,27.8814,27.8975,27.8734,27.8894,215389.0
2016-07-25 14:35:00,34.66,34.68,34.64,34.65,112733.0,27.8814,27.8975,27.8653,27.8734,112733.0
2016-07-25 14:40:00,34.65,34.65,34.64,34.65,59092.0,27.8734,27.8734,27.8653,27.8734,59092.0
2016-07-25 14:45:00,34.65,34.65,34.64,34.64,75109.0,27.8734,27.8734,27.8653,27.8653,75109.0
2016-07-25 14:50:00,34.65,34.66,34.64,34.66,95437.0,27.8734,27.8814,27.8653,27.8814,95437.0
2016-07-25 14:55:00,34.65,34.66,34.63,34.64,107623.0,27.8734,27.8814,27.8573,27.8653,107623.0
2016-07-25 15:00:00,34.64,34.66,34.63,34.65,102350.0,27.8653,27.8814,27.8573,27.8734,102350.0
2016-07-25 15:05:00,34.65,34.65,34.61,34.62,115564.0,27.8734,27.8734,27.8412,27.8492,115564.0
2016-07-25 15:10:00,34.61,34.62,34.6,34.61,133884.0,27.8412,27.8492,27.8331,27.8412,133884.0
2016-07-25 15:15:00,34.6,34.62,34.6,34.61,167570.0,27.8331,27.8492,27.8331,27.8412,167570.0
2016-07-25 15:20:00,34.61,34.63,34.6,34.63,181012.0,27.8412,27.8573,27.8331,27.8573,181012.0
2016-07-25 15:25:00,34.63,34.63,34.6,34.61,184247.0,27.8573,27.8573,27.8331,27.8412,184247.0
2016-07-25 15:30:00,34.61,34.62,34.6,34.62,237204.0,27.8412,27.8492,27.8331,27.8492,237204.0
2016-07-25 15:35:00,34.61,34.62,34.61,34.62,255599.0,27.8412,27.8492,27.8412,27.8492,255599.0
2016-07-25 15:40:00,34.61,34.62,34.6,34.61,287170.0,27.8412,27.8492,27.8331,27.8412,287170.0
2016-07-25 15:45:00,34.6,34.62,34.59,34.62,610919.0,27.8331,27.8492,27.8251,27.8492,610919.0
2016-07-25 15:50:00,34.62,34.64,34.62,34.64,558540.0,27.8492,27.8653,27.8492,27.8653,558540.0
2016-07-25 15:55:00,34.63,34.69,34.61,34.69,1466996.0,27.8573,27.9055,27.8412,27.9055,1466996.0
2016-07-26 09:30:00,34.75,35.0,34.7,34.98,932907.0,27.9538,28.1549,27.9136,28.1388,932907.0
2016-07-26 09:35:00,34.98,35.0,34.87,34.88,480524.0,28.1388,28.1549,28.0503,28.0584,480524.0
2016-07-26 09:40:00,34.89,34.94,34.79,34.94,619859.0,28.0664,28.1066,27.986,28.1066,619859.0
2016-07-26 09:45:00,34.94,34.99,34.92,34.97,308289.0,28.1066,28.1469,28.0906,28.1308,308289.0
2016-07-26 09:50:00,34.98,35.03,34.94,34.94,713133.0,28.1388,28.179,28.1066,28.1066,713133.0
2016-07-26 09:55:00,34.95,35.05,34.94,35.04,297487.0,28.1147,28.1951,28.1066,28.1871,297487.0
2016-07-26 10:00:00,35.04,35.07,35.01,35.04,316467.0,28.1871,28.2112,28.163,28.1871,316467.0
2016-07-26 10:05:00,35.04,35.05,35.0,35.02,209479.0,28.1871,28.1951,28.1549,28.171,209479.0
2016-07-26 10:10:00,35.02,35.03,34.95,34.97,315346.0,28.171,28.179,28.1147,28.1308,315346.0
2016-07-26 10:15:00,34.97,35.01,34.97,35.0,175149.0,28.1308,28.163,28.1308,28.1549,175149.0
2016-07-26 10:20:00,35.0,35.03,34.97,35.02,238520.0,28.1549,28.179,28.1308,28.171,238520.0
2016-07-26 10:25:00,35.03,35.05,35.0,35.01,141072.0,28.179,28.1951,28.1549,28.163,141072.0
2016-07-26 10:30:00,35.01,35.03,34.96,34.97,203038.0,28.163,28.179,28.1227,28.1308,203038.0
2016-07-26 10:35:00,34.97,35.0,34.96,34.99,131857.0,28.1308,28.1549,28.1227,28.1469,131857.0
2016-07-26 10:40:00,34.99,35.0,34.96,34.97,123589.0,28.1469,28.1549,28.1227,28.1308,123589.0
2016-07-26 10:45:00,34.97,34.99,34.97,34.97,102659.0,28.1308,28.1469,28.1308,28.1308,102659.0
2016-07-26 10:50:00,34.98,34.99,34.78,34.79,392958.0,28.1388,28.1469,27.9779,27.986,392958.0
2016-07-26 10:55:00,34.79,34.84,34.73,34.73,438720.0,27.986,28.0262,27.9377,27.9377,438720.0
2016-07-26 11:00:00,34.73,34.82,34.72,34.77,274511.0,27.9377,28.0101,27.9297,27.9699,274511.0
2016-07-26 11:05:00,34.77,34.84,34.76,34.84,280541.0,27.9699,28.0262,27.9618,28.0262,280541.0
2016-07-26 11:10:00,34.84,34.85,34.77,34.85,342914.0,28.0262,28.0342,27.9699,28.0342,342914.0
2016-07-26 11:15:00,34.85,34.89,34.84,34.87,241328.0,28.0342,28.0664,28.0262,28.0503,241328.0
2016-07-26 11:20:00,34.88,34.91,34.85,34.9,237325.0,28.0584,28.0825,28.0342,28.0745,237325.0
2016-07-26 11:25:00,34.9,34.94,34.89,34.93,234495.0,28.0745,28.1066,28.0664,28.0986,234495.0
2016-07-26 11:30:00,34.93,34.94,34.92,34.94,174034.0,28.0986,28.1066,28.0906,28.1066,174034.0
2016-07-26 11:35:00,34.94,34.94,34.89,34.91,188286.0,28.1066,28.1066,28.0664,28.0825,188286.0
2016-07-26 11:40:00,34.91,34.93,34.9,34.91,111966.0,28.0825,28.0986,28.0745,28.0825,111966.0
2016-07-26 11:45:00,34.92,34.94,34.91,34.94,204870.0,28.0906,28.1066,28.0825,28.1066,204870.0
2016-07-26 11:50:00,34.93,34.99,34.93,34.95,249649.0,28.0986,28.1469,28.0986,28.1147,249649.0
2016-07-26 11:55:00,34.95,34.98,34.94,34.97,188065.0,28.1147,28.1388,28.1066,28.1308,188065.0
2016-07-26 12:00:00,34.97,34.98,34.93,34.94,162744.0,28.1308,28.1388,28.0986,28.1066,162744.0
2016-07-26 12:05:00,34.94,34.95,34.91,34.93,228623.0,28.1066,28.1147,28.0825,28.0986,228623.0
2016-07-26 12:10:00,34.93,34.96,34.92,34.95,181519.0,28.0986,28.1227,28.0906,28.1147,181519.0
2016-07-26 12:15:00,34.95,34.97,34.94,34.95,204344.0,28.1147,28.1308,28.1066,28.1147,204344.0
2016-07-26 12:20:00,34.95,35.03,34.94,35.02,393637.0,28.1147,28.179,28.1066,28.171,393637.0
2016-07-26 12:25:00,35.02,35.03,34.98,34.98,280203.0,28.171,28.179,28.1388,28.1388,280203.0
2016-07-26 12:30:00,34.99,35.0,34.97,34.98,112647.0,28.1469,28.1549,28.1308,28.1388,112647.0
2016-07-26 12:35:00,34.98,34.99,34.97,34.97,76745.0,28.1388,28.1469,28.1308,28.1308,76745.0
2016-07-26 12:40:00,34.97,34.98,34.96,34.98,85987.0,28.1308,28.1388,28.1227,28.1388,85987.0
2016-07-26 12:45:00,34.98,35.0,34.96,34.98,256112.0,28.1388,28.1549,28.1227,28.1388,256112.0
2016-07-26 12:50:00,34.98,35.0,34.98,35.0,70676.0,28.1388,28.1549,28.1388,28.1549,70676.0
2016-07-26 12:55:00,34.99,35.03,34.99,35.0,181614.0,28.1469,28.179,28.1469,28.1549,181614.0
2016-07-26 13:00:00,35.0,35.0,34.98,35.0,54770.0,28.1549,28.1549,28.1388,28.1549,54770.0
2016-07-26 13:05:00,34.99,35.0,34.98,35.0,71931.0,28.1469,28.1549,28.1388,28.1549,71931.0
2016-07-26 13:10:00,34.99,35.0,34.98,34.99,92225.0,28.1469,28.1549,28.1388,28.1469,92225.0
2016-07-26 13:15:00,34.99,35.0,34.98,34.98,80656.0,28.1469,28.1549,28.1388,28.1388,80656.0
2016-07-26 13:20:00,34.98,34.99,34.89,34.91,247328.0,28.1388,28.1469,28.0664,28.0825,247328.0
2016-07-26 13:25:00,34.9,34.92,34.9,34.91,97346.0,28.0745,28.0906,28.0745,28.0825,97346.0
2016-07-26 13:30:00,34.91,34.92,34.89,34.89,113716.0,28.0825,28.0906,28.0664,28.0664,113716.0
2016-07-26 13:35:00,34.89,34.9,34.88,34.9,99400.0,28.0664,28.0745,28.0584,28.0745,99400.0
2016-07-26 13:40:00,34.91,34.93,34.9,34.93,98236.0,28.0825,28.0986,28.0745,28.0986,98236.0
2016-07-26 13:45:00,34.92,34.95,34.92,34.94,93884.0,28.0906,28.1147,28.0906,28.1066,93884.0
2016-07-26 13:50:00,34.94,34.94,34.9,34.91,80298.0,28.1066,28.1066,28.0745,28.0825,80298.0
2016-07-26 13:55:00,34.91,34.93,34.9,34.91,127759.0,28.0825,28.0986,28.0745,28.0825,127759.0
2016-07-26 14:00:00,34.91,34.93,34.91,34.91,120889.0,28.0825,28.0986,28.0825,28.0825,120889.0
2016-07-26 14:05:00,34.91,34.94,34.89,34.9,142829.0,28.0825,28.1066,28.0664,28.0745,142829.0
2016-07-26 14:10:00,34.9,34.9,34.87,34.89,88397.0,28.0745,28.0745,28.0503,28.0664,88397.0
2016-07-26 14:15:00,34.9,34.91,34.88,34.9,136744.0,28.0745,28.0825,28.0584,28.0745,136744.0
2016-07-26 14:20:00,34.9,35.07,34.89,35.03,758709.0,28.0745,28.2112,28.0664,28.179,758709.0
2016-07-26 14:25:00,35.03,35.14,35.02,35.07,590216.0,28.179,28.2675,28.171,28.2112,590216.0
2016-07-26 14:30:00,35.07,35.15,35.06,35.12,486642.0,28.2112,28.2756,28.2032,28.2514,486642.0
2016-07-26 14:35:00,35.12,35.19,35.12,35.15,370143.0,28.2514,28.3077,28.2514,28.2756,370143.0
2016-07-26 14:40:00,35.15,35.23,35.12,35.15,726265.0,28.2756,28.3399,28.2514,28.2756,726265.0
2016-07-26 14:45:00,35.15,35.18,35.12,35.15,345467.0,28.2756,28.2997,28.2514,28.2756,345467.0
2016-07-26 14:50:00,35.15,35.16,35.08,35.09,216636.0,28.2756,28.2836,28.2193,28.2273,216636.0
2016-07-26 14:55:00,35.09,35.13,35.05,35.05,408177.0,28.2273,28.2595,28.1951,28.1951,408177.0
2016-07-26 15:00:00,35.05,35.08,35.05,35.05,432110.0,28.1951,28.2193,28.1951,28.1951,432110.0
2016-07-26 15:05:00,35.06,35.07,35.02,35.04,475109.0,28.2032,28.2112,28.171,28.1871,475109.0
2016-07-26 15:10:00,35.04,35.05,35.01,35.02,211977.0,28.1871,28.1951,28.163,28.171,211977.0
2016-07-26 15:15:00,35.02,35.04,34.97,34.98,244232.0,28.171,28.1871,28.1308,28.1388,244232.0
2016-07-26 15:20:00,34.98,35.03,34.97,35.0,438009.0,28.1388,28.179,28.1308,28.1549,438009.0
2016-07-26 15:25:00,35.0,35.05,35.0,35.05,361548.0,28.1549,28.1951,28.1549,28.1951,361548.0
2016-07-26 15:30:00,35.05,35.05,35.01,35.03,349193.0,28.1951,28.1951,28.163,28.179,349193.0
2016-07-26 15:35:00,35.04,35.11,35.01,35.1,564003.0,28.1871,28.2434,28.163,28.2353,564003.0
2016-07-26 15:40:00,35.1,35.1,35.04,35.07,494128.0,28.2353,28.2353,28.1871,28.2112,494128.0
2016-07-26 15:45:00,35.07,35.12,35.06,35.09,503286.0,28.2112,28.2514,28.2032,28.2273,503286.0
2016-07-26 15:50:00,35.09,35.09,34.99,35.0,1012048.0,28.2273,28.2273,28.1469,28.1549,1012048.0
2016-07-26 15:55:00,35.0,35.12,34.99,35.09,1644186.0,28.1549,28.2514,28.1469,28.2273,1644186.0
2016-07-27 09:30:00,35.0,35.2,34.95,35.2,1044852.0,28.1549,28.3158,28.1147,28.3158,1044852.0
2016-07-27 09:35:00,35.2,35.28,35.19,35.26,637359.0,28.3158,28.3801,28.3077,28.3641,637359.0
2016-07-27 09:40:00,35.26,35.27,35.13,35.16,660681.0,28.3641,28.3721,28.2595,28.2836,660681.0
2016-07-27 09:45:00,35.16,35.21,35.09,35.1,475639.0,28.2836,28.3238,28.2273,28.2353,475639.0
2016-07-27 09:50:00,35.11,35.13,35.06,35.09,307732.0,28.2434,28.2595,28.2032,28.2273,307732.0
2016-07-27 09:55:00,35.09,35.16,35.08,35.12,249226.0,28.2273,28.2836,28.2193,28.2514,249226.0
2016-07-27 10:00:00,35.13,35.17,35.08,35.16,428355.0,28.2595,28.2917,28.2193,28.2836,428355.0
2016-07-27 10:05:00,35.16,35.17,35.09,35.09,304295.0,28.2836,28.2917,28.2273,28.2273,304295.0
2016-07-27 10:10:00,35.09,35.12,35.09,35.11,238607.0,28.2273,28.2514,28.2273,28.2434,238607.0
2016-07-27 10:15:00,35.11,35.13,35.1,35.11,116186.0,28.2434,28.2595,28.2353,28.2434,116186.0
2016-07-27 10:20:00,35.1,35.1,35.04,35.07,239337.0,28.2353,28.2353,28.1871,28.2112,239337.0
2016-07-27 10:25:00,35.07,35.07,35.01,35.01,320004.0,28.2112,28.2112,28.163,28.163,320004.0
2016-07-27 10:30:00,35.01,35.06,34.99,35.02,241931.0,28.163,28.2032,28.1469,28.171,241931.0
2016-07-27 10:35:00,35.03,35.05,35.02,35.04,161309.0,28.179,28.1951,28.171,28.1871,161309.0
2016-07-27 10:40:00,35.05,35.05,35.01,35.03,110652.0,28.1951,28.1951,28.163,28.179,110652.0
2016-07-27 10:45:00,35.03,35.03,34.99,35.0,108787.0,28.179,28.179,28.1469,28.1549,108787.0
2016-07-27 10:50:00,34.99,35.05,34.98,35.02,217641.0,28.1469,28.1951,28.1388,28.171,217641.0
2016-07-27 10:55:00,35.02,35.03,34.93,34.93,247097.0,28.171,28.179,28.0986,28.0986,247097.0
2016-07-27 11:00:00,34.94,34.96,34.92,34.95,237703.0,28.1066,28.1227,28.0906,28.1147,237703.0
2016-07-27 11:05:00,34.94,34.96,34.91,34.91,179424.0,28.1066,28.1227,28.0825,28.0825,179424.0
2016-07-27 11:10:00,34.91,34.93,34.88,34.89,158360.0,28.0825,28.0986,28.0584,28.0664,158360.0
2016-07-27 11:15:00,34.88,34.91,34.85,34.87,126320.0,28.0584,28.0825,28.0342,28.0503,126320.0
2016-07-27 11:20:00,34.87,34.9,34.86,34.9,167842.0,28.0503,28.0745,28.0423,28.0745,167842.0
2016-07-27 11:25:00,34.9,34.94,34.89,34.9,258449.0,28.0745,28.1066,28.0664,28.0745,258449.0
2016-07-27 11:30:00,34.9,34.91,34.85,34.89,235317.0,28.0745,28.0825,28.0342,28.0664,235317.0
2016-07-27 11:35:00,34.88,34.89,34.83,34.83,154322.0,28.0584,28.0664,28.0182,28.0182,154322.0
2016-07-27 11:40:00,34.84,34.86,34.81,34.81,105467.0,28.0262,28.0423,28.0021,28.0021,105467.0
2016-07-27 11:45:00,34.81,34.85,34.8,34.84,87116.0,28.0021,28.0342,27.994,28.0262,87116.0
2016-07-27 11:50:00,34.84,34.88,34.84,34.86,196603.0,28.0262,28.0584,28.0262,28.0423,196603.0
2016-07-27 11:55:00,34.86,34.87,34.83,34.86,216272.0,28.0423,28.0503,28.0182,28.0423,216272.0
2016-07-27 12:00:00,34.85,34.86,34.82,34.84,183686.0,28.0342,28.0423,28.0101,28.0262,183686.0
2016-07-27 12:05:00,34.84,34.85,34.82,34.82,135587.0,28.0262,28.0342,28.0101,28.0101,135587.0
2016-07-27 12:10:00,34.82,34.83,34.78,34.79,212876.0,28.0101,28.0182,27.9779,27.986,212876.0
2016-07-27 12:15:00,34.79,34.81,34.78,34.8,166390.0,27.986,28.0021,27.9779,27.994,166390.0
2016-07-27 12:20:00,34.8,34.82,34.8,34.8,108454.0,27.994,28.0101,27.994,27.994,108454.0
2016-07-27 12:25:00,34.8,34.82,34.8,34.81,49925.0,27.994,28.0101,27.994,28.0021,49925.0
2016-07-27 12:30:00,34.81,34.83,34.81,34.83,78709.0,28.0021,28.0182,28.0021,28.0182,78709.0
2016-07-27 12:35:00,34.83,34.83,34.81,34.82,99760.0,28.0182,28.0182,28.0021,28.0101,99760.0
2016-07-27 12:40:00,34.82,34.83,34.81,34.82,164558.0,28.0101,28.0182,28.0021,28.0101,164558.0
2016-07-27 12:45:00,34.82,34.83,34.78,34.78,189694.0,28.0101,28.0182,27.9779,27.9779,189694.0
2016-07-27 12:50:00,34.79,34.79,34.77,34.77,236619.0,27.986,27.986,27.9699,27.9699,236619.0
2016-07-27 12:55:00,34.77,34.8,34.77,34.79,143544.0,27.9699,27.994,27.9699,27.986,143544.0
2016-07-27 13:00:00,34.79,34.81,34.78,34.8,94537.0,27.986,28.0021,27.9779,27.994,94537.0
2016-07-27 13:05:00,34.8,34.85,34.8,34.84,185690.0,27.994,28.0342,27.994,28.0262,185690.0
2016-07-27 13:10:00,34.84,34.86,34.82,34.86,293539.0,28.0262,28.0423,28.0101,28.0423,293539.0
2016-07-27 13:15:00,34.85,34.88,34.85,34.87,165662.0,28.0342,28.0584,28.0342,28.0503,165662.0
2016-07-27 13:20:00,34.88,34.88,34.84,34.85,326617.0,28.0584,28.0584,28.0262,28.0342,326617.0
2016-07-27 13:25:00,34.85,34.85,34.75,34.77,340965.0,28.0342,28.0342,27.9538,27.9699,340965.0
2016-07-27 13:30:00,34.77,34.8,34.76,34.79,289897.0,27.9699,27.994,27.9618,27.986,289897.0
2016-07-27 13:35:00,34.79,34.8,34.77,34.78,183829.0,27.986,27.994,27.9699,27.9779,183829.0
2016-07-27 13:40:00,34.78,34.79,34.75,34.76,399216.0,27.9779,27.986,27.9538,27.9618,399216.0
2016-07-27 13:45:00,34.76,34.8,34.76,34.79,288984.0,27.9618,27.994,27.9618,27.986,288984.0
2016-07-27 13:50:00,34.79,34.79,34.73,34.75,337959.0,27.986,27.986,27.9377,27.9538,337959.0
2016-07-27 13:55:00,34.75,34.78,34.73,34.77,162798.0,27.9538,27.9779,27.9377,27.9699,162798.0
2016-07-27 14:00:00,34.78,34.79,34.63,34.75,375587.0,27.9779,27.986,27.8573,27.9538,375587.0
2016-07-27 14:05:00,34.75,34.8,34.72,34.76,182394.0,27.9538,27.994,27.9297,27.9618,182394.0
2016-07-27 14:10:00,34.76,34.8,34.74,34.76,254367.0,27.9618,27.994,27.9458,27.9618,254367.0
2016-07-27 14:15:00,34.76,34.83,34.76,34.79,704926.0,27.9618,28.0182,27.9618,27.986,704926.0
2016-07-27 14:20:00,34.8,34.82,34.79,34.81,327383.0,27.994,28.0101,27.986,28.0021,327383.0
2016-07-27 14:25:00,34.81,34.81,34.78,34.79,184507.0,28.0021,28.0021,27.9779,27.986,184507.0
2016-07-27 14:30:00,34.78,34.85,34.78,34.82,461817.0,27.9779,28.0342,27.9779,28.0101,461817.0
2016-07-27 14:35:00,34.81,34.88,34.81,34.84,192929.0,28.0021,28.0584,28.0021,28.0262,192929.0
2016-07-27 14:40:00,34.84,34.86,34.83,34.86,98503.0,28.0262,28.0423,28.0182,28.0423,98503.0
2016-07-27 14:45:00,34.85,34.88,34.85,34.87,97189.0,28.0342,28.0584,28.0342,28.0503,97189.0
2016-07-27 14:50:00,34.86,34.87,34.83,34.85,151055.0,28.0423,28.0503,28.0182,28.0342,151055.0
2016-07-27 14:55:00,34.86,34.88,34.85,34.87,111084.0,28.0423,28.0584,28.0342,28.0503,111084.0
2016-07-27 15:00:00,34.86,34.9,34.86,34.86,176639.0,28.0423,28.0745,28.0423,28.0423,176639.0
2016-07-27 15:05:00,34.87,34.9,34.86,34.89,135580.0,28.0503,28.0745,28.0423,28.0664,135580.0
2016-07-27 15:10:00,34.88,34.9,34.87,34.88,129885.0,28.0584,28.0745,28.0503,28.0584,129885.0
2016-07-27 15:15:00,34.89,34.92,34.88,34.89,223214.0,28.0664,28.0906,28.0584,28.0664,223214.0
2016-07-27 15:20:00,34.89,34.9,34.86,34.87,110018.0,28.0664,28.0745,28.0423,28.0503,110018.0
2016-07-27 15:25:00,34.86,34.88,34.84,34.87,208988.0,28.0423,28.0584,28.0262,28.0503,208988.0
2016-07-27 15:30:00,34.87,34.9,34.86,34.9,166048.0,28.0503,28.0745,28.0423,28.0745,166048.0
2016-07-27 15:35:00,34.9,34.93,34.89,34.91,228355.0,28.0745,28.0986,28.0664,28.0825,228355.0
2016-07-27 15:40:00,34.91,34.95,34.91,34.93,406192.0,28.0825,28.1147,28.0825,28.0986,406192.0
2016-07-27 15:45:00,34.93,34.93,34.79,34.8,433942.0,28.0986,28.0986,27.986,27.994,433942.0
2016-07-27 15:50:00,34.8,34.84,34.79,34.82,406066.0,27.994,28.0262,27.986,28.0101,406066.0
2016-07-27 15:55:00,34.81,34.85,34.77,34.84,1146053.0,28.0021,28.0342,27.9699,28.0262,1146053.0
2016-07-28 09:30:00,34.83,34.83,34.61,34.67,476513.0,28.0182,28.0182,27.8412,27.8894,476513.0
2016-07-28 09:35:00,34.67,34.69,34.53,34.54,315166.0,27.8894,27.9055,27.7768,27.7849,315166.0
2016-07-28 09:40:00,34.55,34.63,34.52,34.6,330059.0,27.7929,27.8573,27.7688,27.8331,330059.0
2016-07-28 09:45:00,34.61,34.68,34.58,34.6,264767.0,27.8412,27.8975,27.817,27.8331,264767.0
2016-07-28 09:50:00,34.61,34.75,34.6,34.74,231876.0,27.8412,27.9538,27.8331,27.9458,231876.0
2016-07-28 09:55:00,34.73,34.76,34.7,34.7,114439.0,27.9377,27.9618,27.9136,27.9136,114439.0
2016-07-28 10:00:00,34.7,34.76,34.7,34.73,117718.0,27.9136,27.9618,27.9136,27.9377,117718.0
2016-07-28 10:05:00,34.74,34.79,34.73,34.77,288001.0,27.9458,27.986,27.9377,27.9699,288001.0
2016-07-28 10:10:00,34.76,34.78,34.65,34.66,129989.0,27.9618,27.9779,27.8734,27.8814,129989.0
2016-07-28 10:15:00,34.66,34.71,34.65,34.68,130595.0,27.8814,27.9216,27.8734,27.8975,130595.0
2016-07-28 10:20:00,34.68,34.73,34.67,34.7,145858.0,27.8975,27.9377,27.8894,27.9136,145858.0
2016-07-28 10:25:00,34.7,34.71,34.66,34.67,137605.0,27.9136,27.9216,27.8814,27.8894,137605.0
2016-07-28 10:30:00,34.67,34.68,34.62,34.65,187833.0,27.8894,27.8975,27.8492,27.8734,187833.0
2016-07-28 10:35:00,34.65,34.66,34.59,34.59,131040.0,27.8734,27.8814,27.8251,27.8251,131040.0
2016-07-28 10:40:00,34.61,34.62,34.59,34.61,94451.0,27.8412,27.8492,27.8251,27.8412,94451.0
2016-07-28 10:45:00,34.62,34.62,34.59,34.6,132676.0,27.8492,27.8492,27.8251,27.8331,132676.0
2016-07-28 10:50:00,34.6,34.61,34.59,34.59,185891.0,27.8331,27.8412,27.8251,27.8251,185891.0
2016-07-28 10:55:00,34.59,34.6,34.54,34.54,215335.0,27.8251,27.8331,27.7849,27.7849,215335.0
2016-07-28 11:00:00,34.55,34.58,34.53,34.55,331085.0,27.7929,27.817,27.7768,27.7929,331085.0
2016-07-28 11:05:00,34.55,34.57,34.54,34.56,144310.0,27.7929,27.809,27.7849,27.801,144310.0
2016-07-28 11:10:00,34.56,34.57,34.53,34.54,238212.0,27.801,27.809,27.7768,27.7849,238212.0
2016-07-28 11:15:00,34.54,34.6,34.54,34.57,110220.0,27.7849,27.8331,27.7849,27.809,110220.0
2016-07-28 11:20:00,34.57,34.62,34.57,34.61,138666.0,27.809,27.8492,27.809,27.8412,138666.0
2016-07-28 11:25:00,34.61,34.62,34.6,34.61,122970.0,27.8412,27.8492,27.8331,27.8412,122970.0
2016-07-28 11:30:00,34.6,34.62,34.58,34.59,181310.0,27.8331,27.8492,27.817,27.8251,181310.0
2016-07-28 11:35:00,34.59,34.62,34.58,34.61,90460.0,27.8251,27.8492,27.817,27.8412,90460.0
2016-07-28 11:40:00,34.62,34.64,34.59,34.64,205358.0,27.8492,27.8653,27.8251,27.8653,205358.0
2016-07-28 11:45:00,34.64,34.67,34.63,34.66,251380.0,27.8653,27.8894,27.8573,27.8814,251380.0
2016-07-28 11:50:00,34.66,34.69,34.65,34.68,112445.0,27.8814,27.9055,27.8734,27.8975,112445.0
2016-07-28 11:55:00,34.68,34.68,34.65,34.66,117380.0,27.8975,27.8975,27.8734,27.8814,117380.0
2016-07-28 12:00:00,34.66,34.68,34.65,34.66,185683.0,27.8814,27.8975,27.8734,27.8814,185683.0
2016-07-28 12:05:00,34.65,34.68,34.65,34.66,109764.0,27.8734,27.8975,27.8734,27.8814,109764.0
2016-07-28 12:10:00,34.67,34.72,34.66,34.71,175828.0,27.8894,27.9297,27.8814,27.9216,175828.0
2016-07-28 12:15:00,34.71,34.74,34.71,34.72,134831.0,27.9216,27.9458,27.9216,27.9297,134831.0
2016-07-28 12:20:00,34.72,34.72,34.67,34.68,90517.0,27.9297,27.9297,27.8894,27.8975,90517.0
2016-07-28 12:25:00,34.68,34.69,34.64,34.67,165239.0,27.8975,27.9055,27.8653,27.8894,165239.0
2016-07-28 12:30:00,34.68,34.69,34.67,34.69,106539.0,27.8975,27.9055,27.8894,27.9055,106539.0
2016-07-28 12:35:00,34.68,34.7,34.65,34.66,123760.0,27.8975,27.9136,27.8734,27.8814,123760.0
2016-07-28 12:40:00,34.66,34.7,34.66,34.7,69108.0,27.8814,27.9136,27.8814,27.9136,69108.0
2016-07-28 12:45:00,34.69,34.7,34.67,34.68,96773.0,27.9055,27.9136,27.8894,27.8975,96773.0
2016-07-28 12:50:00,34.68,34.7,34.67,34.68,158465.0,27.8975,27.9136,27.8894,27.8975,158465.0
2016-07-28 12:55:00,34.68,34.74,34.67,34.72,187753.0,27.8975,27.9458,27.8894,27.9297,187753.0
2016-07-28 13:00:00,34.73,34.78,34.72,34.76,134428.0,27.9377,27.9779,27.9297,27.9618,134428.0
2016-07-28 13:05:00,34.76,34.78,34.75,34.75,121783.0,27.9618,27.9779,27.9538,27.9538,121783.0
2016-07-28 13:10:00,34.75,34.77,34.75,34.77,45180.0,27.9538,27.9699,27.9538,27.9699,45180.0
2016-07-28 13:15:00,34.76,34.78,34.76,34.77,143525.0,27.9618,27.9779,27.9618,27.9699,143525.0
2016-07-28 13:20:00,34.77,34.78,34.7,34.72,108577.0,27.9699,27.9779,27.9136,27.9297,108577.0
2016-07-28 13:25:00,34.72,34.75,34.71,34.73,69252.0,27.9297,27.9538,27.9216,27.9377,69252.0
2016-07-28 13:30:00,34.73,34.74,34.7,34.71,75779.0,27.9377,27.9458,27.9136,27.9216,75779.0
2016-07-28 13:35:00,34.72,34.72,34.69,34.7,72103.0,27.9297,27.9297,27.9055,27.9136,72103.0
2016-07-28 13:40:00,34.7,34.71,34.66,34.66,99989.0,27.9136,27.9216,27.8814,27.8814,99989.0
2016-07-28 13:45:00,34.67,34.67,34.63,34.65,211793.0,27.8894,27.8894,27.8573,27.8734,211793.0
2016-07-28 13:50:00,34.66,34.68,34.61,34.61,196366.0,27.8814,27.8975,27.8412,27.8412,196366.0
2016-07-28 13:55:00,34.61,34.65,34.61,34.65,168880.0,27.8412,27.8734,27.8412,27.8734,168880.0
2016-07-28 14:00:00,34.65,34.66,34.61,34.61,187644.0,27.8734,27.8814,27.8412,27.8412,187644.0
2016-07-28 14:05:00,34.61,34.62,34.6,34.61,121158.0,27.8412,27.8492,27.8331,27.8412,121158.0
2016-07-28 14:10:00,34.61,34.64,34.6,34.61,239367.0,27.8412,27.8653,27.8331,27.8412,239367.0
2016-07-28 14:15:00,34.62,34.68,34.61,34.64,297427.0,27.8492,27.8975,27.8412,27.8653,297427.0
2016-07-28 14:20:00,34.64,34.67,34.63,34.67,94550.0,27.8653,27.8894,27.8573,27.8894,94550.0
2016-07-28 14:25:00,34.66,34.68,34.66,34.67,87368.0,27.8814,27.8975,27.8814,27.8894,87368.0
2016-07-28 14:30:00,34.67,34.67,34.65,34.66,80251.0,27.8894,27.8894,27.8734,27.8814,80251.0
2016-07-28 14:35:00,34.67,34.69,34.66,34.67,102407.0,27.8894,27.9055,27.8814,27.8894,102407.0
2016-07-28 14:40:00,34.67,34.7,34.66,34.69,92543.0,27.8894,27.9136,27.8814,27.9055,92543.0
2016-07-28 14:45:00,34.69,34.71,34.65,34.66,215885.0,27.9055,27.9216,27.8734,27.8814,215885.0
2016-07-28 14:50:00,34.67,34.68,34.66,34.66,118243.0,27.8894,27.8975,27.8814,27.8814,118243.0
2016-07-28 14:55:00,34.66,34.67,34.65,34.66,56788.0,27.8814,27.8894,27.8734,27.8814,56788.0
2016-07-28 15:00:00,34.66,34.69,34.65,34.69,105528.0,27.8814,27.9055,27.8734,27.9055,105528.0
2016-07-28 15:05:00,34.69,34.7,34.67,34.68,166871.0,27.9055,27.9136,27.8894,27.8975,166871.0
2016-07-28 15:10:00,34.68,34.7,34.67,34.7,99856.0,27.8975,27.9136,27.8894,27.9136,99856.0
2016-07-28 15:15:00,34.7,34.7,34.66,34.66,93150.0,27.9136,27.9136,27.8814,27.8814,93150.0
2016-07-28 15:20:00,34.66,34.72,34.66,34.7,159040.0,27.8814,27.9297,27.8814,27.9136,159040.0
2016-07-28 15:25:00,34.71,34.73,34.7,34.72,152181.0,27.9216,27.9377,27.9136,27.9297,152181.0
2016-07-28 15:30:00,34.72,34.74,34.71,34.73,194233.0,27.9297,27.9458,27.9216,27.9377,194233.0
2016-07-28 15:35:00,34.72,34.73,34.72,34.73,116285.0,27.9297,27.9377,27.9297,27.9377,116285.0
2016-07-28 15:40:00,34.73,34.76,34.72,34.76,153132.0,27.9377,27.9618,27.9297,27.9618,153132.0
2016-07-28 15:45:00,34.76,34.79,34.75,34.76,454821.0,27.9618,27.986,27.9538,27.9618,454821.0
2016-07-28 15:50:00,34.76,34.77,34.75,34.76,295785.0,27.9618,27.9699,27.9538,27.9618,295785.0
2016-07-28 15:55:00,34.76,34.77,34.74,34.76,1280136.0,27.9618,27.9699,27.9458,27.9618,1280136.0
2016-07-29 09:30:00,34.77,34.86,34.75,34.84,692983.0,27.9699,28.0423,27.9538,28.0262,692983.0
2016-07-29 09:35:00,34.83,34.86,34.76,34.79,350020.0,28.0182,28.0423,27.9618,27.986,350020.0
2016-07-29 09:40:00,34.79,34.84,34.78,34.82,239688.0,27.986,28.0262,27.9779,28.0101,239688.0
2016-07-29 09:45:00,34.82,34.86,34.74,34.77,255651.0,28.0101,28.0423,27.9458,27.9699,255651.0
2016-07-29 09:50:00,34.78,34.82,34.77,34.77,406190.0,27.9779,28.0101,27.9699,27.9699,406190.0
2016-07-29 09:55:00,34.77,34.78,34.65,34.7,272421.0,27.9699,27.9779,27.8734,27.9136,272421.0
2016-07-29 10:00:00,34.7,34.74,34.61,34.61,246390.0,27.9136,27.9458,27.8412,27.8412,246390.0
2016-07-29 10:05:00,34.61,34.66,34.6,34.66,201011.0,27.8412,27.8814,27.8331,27.8814,201011.0
2016-07-29 10:10:00,34.66,34.7,34.65,34.7,178443.0,27.8814,27.9136,27.8734,27.9136,178443.0
2016-07-29 10:15:00,34.7,34.7,34.64,34.66,104005.0,27.9136,27.9136,27.8653,27.8814,104005.0
2016-07-29 10:20:00,34.68,34.7,34.66,34.69,98086.0,27.8975,27.9136,27.8814,27.9055,98086.0
2016-07-29 10:25:00,34.68,34.71,34.66,34.71,107744.0,27.8975,27.9216,27.8814,27.9216,107744.0
2016-07-29 10:30:00,34.71,34.74,34.7,34.74,105016.0,27.9216,27.9458,27.9136,27.9458,105016.0
2016-07-29 10:35:00,34.74,34.79,34.73,34.78,250125.0,27.9458,27.986,27.9377,27.9779,250125.0
2016-07-29 10:40:00,34.79,34.79,34.76,34.78,128600.0,27.986,27.986,27.9618,27.9779,128600.0
2016-07-29 10:45:00,34.78,34.8,34.77,34.8,79409.0,27.9779,27.994,27.9699,27.994,79409.0
2016-07-29 10:50:00,34.79,34.81,34.77,34.78,129214.0,27.986,28.0021,27.9699,27.9779,129214.0
2016-07-29 10:55:00,34.78,34.82,34.78,34.79,115657.0,27.9779,28.0101,27.9779,27.986,115657.0
2016-07-29 11:00:00,34.8,34.83,34.79,34.82,127203.0,27.994,28.0182,27.986,28.0101,127203.0
2016-07-29 11:05:00,34.81,34.83,34.8,34.81,164225.0,28.0021,28.0182,27.994,28.0021,164225.0
2016-07-29 11:10:00,34.81,34.87,34.8,34.84,165693.0,28.0021,28.0503,27.994,28.0262,165693.0
2016-07-29 11:15:00,34.85,34.87,34.84,34.84,127673.0,28.0342,28.0503,28.0262,28.0262,127673.0
2016-07-29 11:20:00,34.84,34.88,34.83,34.88,82613.0,28.0262,28.0584,28.0182,28.0584,82613.0
2016-07-29 11:25:00,34.89,34.89,34.86,34.87,152731.0,28.0664,28.0664,28.0423,28.0503,152731.0
2016-07-29 11:30:00,34.87,34.89,34.87,34.88,118877.0,28.0503,28.0664,28.0503,28.0584,118877.0
2016-07-29 11:35:00,34.87,34.9,34.87,34.89,121439.0,28.0503,28.0745,28.0503,28.0664,121439.0
2016-07-29 11:40:00,34.89,34.89,34.86,34.86,87179.0,28.0664,28.0664,28.0423,28.0423,87179.0
2016-07-29 11:45:00,34.87,34.89,34.86,34.89,96718.0,28.0503,28.0664,28.0423,28.0664,96718.0
2016-07-29 11:50:00,34.89,34.89,34.88,34.88,50353.0,28.0664,28.0664,28.0584,28.0584,50353.0
2016-07-29 11:55:00,34.89,34.9,34.88,34.9,72790.0,28.0664,28.0745,28.0584,28.0745,72790.0
2016-07-29 12:00:00,34.9,34.9,34.89,34.9,115250.0,28.0745,28.0745,28.0664,28.0745,115250.0
2016-07-29 12:05:00,34.9,34.9,34.89,34.9,106165.0,28.0745,28.0745,28.0664,28.0745,106165.0
2016-07-29 12:10:00,34.9,34.9,34.89,34.9,64638.0,28.0745,28.0745,28.0664,28.0745,64638.0
2016-07-29 12:15:00,34.9,34.9,34.89,34.9,59829.0,28.0745,28.0745,28.0664,28.0745,59829.0
2016-07-29 12:20:00,34.9,34.9,34.88,34.89,195832.0,28.0745,28.0745,28.0584,28.0664,195832.0
2016-07-29 12:25:00,34.88,34.89,34.88,34.89,94978.0,28.0584,28.0664,28.0584,28.0664,94978.0
2016-07-29 12:30:00,34.89,34.89,34.88,34.89,51282.0,28.0664,28.0664,28.0584,28.0664,51282.0
2016-07-29 12:35:00,34.89,34.89,34.88,34.89,47258.0,28.0664,28.0664,28.0584,28.0664,47258.0
2016-07-29 12:40:00,34.89,34.89,34.83,34.84,176800.0,28.0664,28.0664,28.0182,28.0262,176800.0
2016-07-29 12:45:00,34.84,34.85,34.81,34.84,172191.0,28.0262,28.0342,28.0021,28.0262,172191.0
2016-07-29 12:50:00,34.83,34.84,34.82,34.83,95623.0,28.0182,28.0262,28.0101,28.0182,95623.0
2016-07-29 12:55:00,34.83,34.85,34.82,34.85,60889.0,28.0182,28.0342,28.0101,28.0342,60889.0
2016-07-29 13:00:00,34.84,34.85,34.81,34.83,129385.0,28.0262,28.0342,28.0021,28.0182,129385.0
2016-07-29 13:05:00,34.83,34.83,34.79,34.8,97479.0,28.0182,28.0182,27.986,27.994,97479.0
2016-07-29 13:10:00,34.8,34.84,34.79,34.83,81028.0,27.994,28.0262,27.986,28.0182,81028.0
2016-07-29 13:15:00,34.83,34.84,34.81,34.82,122934.0,28.0182,28.0262,28.0021,28.0101,122934.0
2016-07-29 13:20:00,34.81,34.82,34.81,34.82,84931.0,28.0021,28.0101,28.0021,28.0101,84931.0
2016-07-29 13:25:00,34.82,34.86,34.81,34.86,124661.0,28.0101,28.0423,28.0021,28.0423,124661.0
2016-07-29 13:30:00,34.86,34.87,34.85,34.87,69152.0,28.0423,28.0503,28.0342,28.0503,69152.0
2016-07-29 13:35:00,34.87,34.87,34.84,34.84,81266.0,28.0503,28.0503,28.0262,28.0262,81266.0
2016-07-29 13:40:00,34.85,34.85,34.82,34.84,108324.0,28.0342,28.0342,28.0101,28.0262,108324.0
2016-07-29 13:45:00,34.83,34.85,34.83,34.85,40060.0,28.0182,28.0342,28.0182,28.0342,40060.0
2016-07-29 13:50:00,34.85,34.86,34.84,34.86,61570.0,28.0342,28.0423,28.0262,28.0423,61570.0
2016-07-29 13:55:00,34.86,34.86,34.85,34.85,38137.0,28.0423,28.0423,28.0342,28.0342,38137.0
2016-07-29 14:00:00,34.86,34.87,34.85,34.85,120463.0,28.0423,28.0503,28.0342,28.0342,120463.0
2016-07-29 14:05:00,34.85,34.86,34.85,34.86,65854.0,28.0342,28.0423,28.0342,28.0423,65854.0
2016-07-29 14:10:00,34.86,34.86,34.82,34.82,99871.0,28.0423,28.0423,28.0101,28.0101,99871.0
2016-07-29 14:15:00,34.82,34.84,34.82,34.84,63138.0,28.0101,28.0262,28.0101,28.0262,63138.0
2016-07-29 14:20:00,34.84,34.87,34.83,34.87,102181.0,28.0262,28.0503,28.0182,28.0503,102181.0
2016-07-29 14:25:00,34.86,34.87,34.84,34.86,118810.0,28.0423,28.0503,28.0262,28.0423,118810.0
2016-07-29 14:30:00,34.86,34.86,34.83,34.83,104096.0,28.0423,28.0423,28.0182,28.0182,104096.0
2016-07-29 14:35:00,34.83,34.84,34.8,34.8,100900.0,28.0182,28.0262,27.994,27.994,100900.0
2016-07-29 14:40:00,34.8,34.82,34.8,34.82,58834.0,27.994,28.0101,27.994,28.0101,58834.0
2016-07-29 14:45:00,34.82,34.83,34.81,34.83,69681.0,28.0101,28.0182,28.0021,28.0182,69681.0
2016-07-29 14:50:00,34.83,34.84,34.82,34.84,59902.0,28.0182,28.0262,28.0101,28.0262,59902.0
2016-07-29 14:55:00,34.84,34.87,34.83,34.85,182198.0,28.0262,28.0503,28.0182,28.0342,182198.0
2016-07-29 15:00:00,34.85,34.85,34.81,34.83,122805.0,28.0342,28.0342,28.0021,28.0182,122805.0
2016-07-29 15:05:00,34.83,34.83,34.8,34.83,110457.0,28.0182,28.0182,27.994,28.0182,110457.0
2016-07-29 15:10:00,34.82,34.85,34.8,34.83,248607.0,28.0101,28.0342,27.994,28.0182,248607.0
2016-07-29 15:15:00,34.83,34.84,34.82,34.83,85944.0,28.0182,28.0262,28.0101,28.0182,85944.0
2016-07-29 15:20:00,34.83,34.86,34.82,34.83,203105.0,28.0182,28.0423,28.0101,28.0182,203105.0
2016-07-29 15:25:00,34.84,34.85,34.82,34.83,82406.0,28.0262,28.0342,28.0101,28.0182,82406.0
2016-07-29 15:30:00,34.83,34.84,34.82,34.83,113781.0,28.0182,28.0262,28.0101,28.0182,113781.0
2016-07-29 15:35:00,34.84,34.84,34.81,34.82,121717.0,28.0262,28.0262,28.0021,28.0101,121717.0
2016-07-29 15:40:00,34.82,34.86,34.81,34.86,253874.0,28.0101,28.0423,28.0021,28.0423,253874.0
2016-07-29 15:45:00,34.85,34.91,34.85,34.89,380782.0,28.0342,28.0825,28.0342,28.0664,380782.0
2016-07-29 15:50:00,34.9,34.92,34.88,34.89,357806.0,28.0745,28.0906,28.0584,28.0664,357806.0
2016-07-29 15:55:00,34.88,34.89,34.84,34.85,1049572.0,28.0584,28.0664,28.0262,28.0342,1049572.0
2016-08-01 09:30:00,34.79,34.91,34.79,34.79,647301.0,27.986,28.0825,27.986,27.986,647301.0
2016-08-01 09:35:00,34.8,34.84,34.71,34.73,291510.0,27.994,28.0262,27.9216,27.9377,291510.0
2016-08-01 09:40:00,34.73,34.81,34.72,34.78,147519.0,27.9377,28.0021,27.9297,27.9779,147519.0
2016-08-01 09:45:00,34.78,34.81,34.74,34.74,150814.0,27.9779,28.0021,27.9458,27.9458,150814.0
2016-08-01 09:50:00,34.74,34.78,34.74,34.77,114068.0,27.9458,27.9779,27.9458,27.9699,114068.0
2016-08-01 09:55:00,34.77,34.79,34.76,34.77,119949.0,27.9699,27.986,27.9618,27.9699,119949.0
2016-08-01 10:00:00,34.77,34.79,34.71,34.73,229655.0,27.9699,27.986,27.9216,27.9377,229655.0
2016-08-01 10:05:00,34.73,34.77,34.71,34.74,167292.0,27.9377,27.9699,27.9216,27.9458,167292.0
2016-08-01 10:10:00,34.74,34.76,34.74,34.75,73865.0,27.9458,27.9618,27.9458,27.9538,73865.0
2016-08-01 10:15:00,34.75,34.78,34.74,34.77,181237.0,27.9538,27.9779,27.9458,27.9699,181237.0
2016-08-01 10:20:00,34.77,34.78,34.73,34.73,104508.0,27.9699,27.9779,27.9377,27.9377,104508.0
2016-08-01 10:25:00,34.74,34.75,34.72,34.73,147161.0,27.9458,27.9538,27.9297,27.9377,147161.0
2016-08-01 10:30:00,34.73,34.74,34.71,34.71,134987.0,27.9377,27.9458,27.9216,27.9216,134987.0
2016-08-01 10:35:00,34.72,34.72,34.67,34.68,224909.0,27.9297,27.9297,27.8894,27.8975,224909.0
2016-08-01 10:40:00,34.68,34.73,34.67,34.73,109584.0,27.8975,27.9377,27.8894,27.9377,109584.0
2016-08-01 10:45:00,34.73,34.73,34.7,34.72,101416.0,27.9377,27.9377,27.9136,27.9297,101416.0
2016-08-01 10:50:00,34.72,34.74,34.71,34.72,88089.0,27.9297,27.9458,27.9216,27.9297,88089.0
2016-08-01 10:55:00,34.72,34.74,34.71,34.73,120815.0,27.9297,27.9458,27.9216,27.9377,120815.0
2016-08-01 11:00:00,34.72,34.74,34.72,34.73,134365.0,27.9297,27.9458,27.9297,27.9377,134365.0
2016-08-01 11:05:00,34.73,34.77,34.72,34.77,132136.0,27.9377,27.9699,27.9297,27.9699,132136.0
2016-08-01 11:10:00,34.77,34.79,34.75,34.75,157793.0,27.9699,27.986,27.9538,27.9538,157793.0
2016-08-01 11:15:00,34.76,34.78,34.74,34.75,144577.0,27.9618,27.9779,27.9458,27.9538,144577.0
2016-08-01 11:20:00,34.76,34.77,34.73,34.74,159013.0,27.9618,27.9699,27.9377,27.9458,159013.0
2016-08-01 11:25:00,34.75,34.76,34.7,34.71,206030.0,27.9538,27.9618,27.9136,27.9216,206030.0
2016-08-01 11:30:00,34.72,34.74,34.69,34.71,197439.0,27.9297,27.9458,27.9055,27.9216,197439.0
2016-08-01 11:35:00,34.71,34.72,34.7,34.7,76634.0,27.9216,27.9297,27.9136,27.9136,76634.0
2016-08-01 11:40:00,34.71,34.71,34.7,34.7,58531.0,27.9216,27.9216,27.9136,27.9136,58531.0
2016-08-01 11:45:00,34.71,34.71,34.69,34.7,89205.0,27.9216,27.9216,27.9055,27.9136,89205.0
2016-08-01 11:50:00,34.7,34.71,34.68,34.7,112689.0,27.9136,27.9216,27.8975,27.9136,112689.0
2016-08-01 11:55:00,34.69,34.7,34.66,34.66,103166.0,27.9055,27.9136,27.8814,27.8814,103166.0
2016-08-01 12:00:00,34.66,34.67,34.66,34.66,61017.0,27.8814,27.8894,27.8814,27.8814,61017.0
2016-08-01 12:05:00,34.67,34.67,34.62,34.64,176273.0,27.8894,27.8894,27.8492,27.8653,176273.0
2016-08-01 12:10:00,34.63,34.64,34.56,34.57,307713.0,27.8573,27.8653,27.801,27.809,307713.0
2016-08-01 12:15:00,34.57,34.6,34.56,34.6,209330.0,27.809,27.8331,27.801,27.8331,209330.0
2016-08-01 12:20:00,34.6,34.61,34.58,34.59,103131.0,27.8331,27.8412,27.817,27.8251,103131.0
2016-08-01 12:25:00,34.58,34.61,34.57,34.6,147696.0,27.817,27.8412,27.809,27.8331,147696.0
2016-08-01 12:30:00,34.61,34.64,34.59,34.61,149854.0,27.8412,27.8653,27.8251,27.8412,149854.0
2016-08-01 12:35:00,34.61,34.62,34.6,34.62,59681.0,27.8412,27.8492,27.8331,27.8492,59681.0
2016-08-01 12:40:00,34.62,34.62,34.61,34.62,26437.0,27.8492,27.8492,27.8412,27.8492,26437.0
2016-08-01 12:45:00,34.62,34.62,34.59,34.59,268610.0,27.8492,27.8492,27.8251,27.8251,268610.0
2016-08-01 12:50:00,34.59,34.61,34.59,34.61,73773.0,27.8251,27.8412,27.8251,27.8412,73773.0
2016-08-01 12:55:00,34.61,34.61,34.57,34.58,157761.0,27.8412,27.8412,27.809,27.817,157761.0
2016-08-01 13:00:00,34.58,34.6,34.56,34.57,118400.0,27.817,27.8331,27.801,27.809,118400.0
2016-08-01 13:05:00,34.57,34.6,34.56,34.6,128042.0,27.809,27.8331,27.801,27.8331,128042.0
2016-08-01 13:10:00,34.6,34.64,34.59,34.64,53789.0,27.8331,27.8653,27.8251,27.8653,53789.0
2016-08-01 13:15:00,34.64,34.65,34.62,34.64,101943.0,27.8653,27.8734,27.8492,27.8653,101943.0
2016-08-01 13:20:00,34.64,34.64,34.61,34.63,113387.0,27.8653,27.8653,27.8412,27.8573,113387.0
2016-08-01 13:25:00,34.63,34.64,34.61,34.62,124984.0,27.8573,27.8653,27.8412,27.8492,124984.0
2016-08-01 13:30:00,34.62,34.64,34.6,34.63,85433.0,27.8492,27.8653,27.8331,27.8573,85433.0
2016-08-01 13:35:00,34.63,34.64,34.62,34.62,55893.0,27.8573,27.8653,27.8492,27.8492,55893.0
2016-08-01 13:40:00,34.62,34.63,34.59,34.62,69630.0,27.8492,27.8573,27.8251,27.8492,69630.0
2016-08-01 13:45:00,34.62,34.62,34.59,34.6,56550.0,27.8492,27.8492,27.8251,27.8331,56550.0
2016-08-01 13:50:00,34.6,34.61,34.58,34.59,145406.0,27.8331,27.8412,27.817,27.8251,145406.0
2016-08-01 13:55:00,34.59,34.68,34.59,34.67,204617.0,27.8251,27.8975,27.8251,27.8894,204617.0
2016-08-01 14:00:00,34.67,34.7,34.67,34.68,158921.0,27.8894,27.9136,27.8894,27.8975,158921.0
2016-08-01 14:05:00,34.68,34.68,34.65,34.65,74199.0,27.8975,27.8975,27.8734,27.8734,74199.0
2016-08-01 14:10:00,34.65,34.66,34.61,34.63,105218.0,27.8734,27.8814,27.8412,27.8573,105218.0
2016-08-01 14:15:00,34.63,34.65,34.62,34.64,137053.0,27.8573,27.8734,27.8492,27.8653,137053.0
2016-08-01 14:20:00,34.64,34.65,34.63,34.63,92227.0,27.8653,27.8734,27.8573,27.8573,92227.0
2016-08-01 14:25:00,34.64,34.64,34.59,34.61,90416.0,27.8653,27.8653,27.8251,27.8412,90416.0
2016-08-01 14:30:00,34.61,34.63,34.6,34.61,115602.0,27.8412,27.8573,27.8331,27.8412,115602.0
2016-08-01 14:35:00,34.61,34.64,34.6,34.62,75059.0,27.8412,27.8653,27.8331,27.8492,75059.0
2016-08-01 14:40:00,34.63,34.64,34.6,34.64,91666.0,27.8573,27.8653,27.8331,27.8653,91666.0
2016-08-01 14:45:00,34.64,34.68,34.63,34.66,103442.0,27.8653,27.8975,27.8573,27.8814,103442.0
2016-08-01 14:50:00,34.66,34.69,34.66,34.66,179293.0,27.8814,27.9055,27.8814,27.8814,179293.0
2016-08-01 14:55:00,34.66,34.7,34.66,34.7,162585.0,27.8814,27.9136,27.8814,27.9136,162585.0
2016-08-01 15:00:00,34.7,34.7,34.68,34.7,124595.0,27.9136,27.9136,27.8975,27.9136,124595.0
2016-08-01 15:05:00,34.7,34.7,34.67,34.69,216745.0,27.9136,27.9136,27.8894,27.9055,216745.0
2016-08-01 15:10:00,34.69,34.7,34.67,34.68,420213.0,27.9055,27.9136,27.8894,27.8975,420213.0
2016-08-01 15:15:00,34.68,34.7,34.65,34.67,366307.0,27.8975,27.9136,27.8734,27.8894,366307.0
2016-08-01 15:20:00,34.66,34.69,34.66,34.69,118301.0,27.8814,27.9055,27.8814,27.9055,118301.0
2016-08-01 15:25:00,34.69,34.72,34.68,34.7,250465.0,27.9055,27.9297,27.8975,27.9136,250465.0
2016-08-01 15:30:00,34.7,34.74,34.69,34.71,142700.0,27.9136,27.9458,27.9055,27.9216,142700.0
2016-08-01 15:35:00,34.71,34.73,34.7,34.73,173239.0,27.9216,27.9377,27.9136,27.9377,173239.0
2016-08-01 15:40:00,34.73,34.75,34.71,34.73,224549.0,27.9377,27.9538,27.9216,27.9377,224549.0
2016-08-01 15:45:00,34.73,34.76,34.72,34.74,364445.0,27.9377,27.9618,27.9297,27.9458,364445.0
2016-08-01 15:50:00,34.74,34.78,34.74,34.77,656000.0,27.9458,27.9779,27.9458,27.9699,656000.0
2016-08-01 15:55:00,34.77,34.86,34.76,34.85,2289334.0,27.9699,28.0423,27.9618,28.0342,2289334.0
2016-08-02 09:30:00,34.81,34.87,34.67,34.76,464968.0,28.0021,28.0503,27.8894,27.9618,464968.0
2016-08-02 09:35:00,34.76,34.81,34.64,34.7,357891.0,27.9618,28.0021,27.8653,27.9136,357891.0
2016-08-02 09:40:00,34.7,34.72,34.64,34.65,406962.0,27.9136,27.9297,27.8653,27.8734,406962.0
2016-08-02 09:45:00,34.65,34.69,34.62,34.66,472643.0,27.8734,27.9055,27.8492,27.8814,472643.0
2016-08-02 09:50:00,34.66,34.69,34.6,34.61,191942.0,27.8814,27.9055,27.8331,27.8412,191942.0
2016-08-02 09:55:00,34.62,34.64,34.57,34.6,332366.0,27.8492,27.8653,27.809,27.8331,332366.0
2016-08-02 10:00:00,34.61,34.61,34.57,34.58,194033.0,27.8412,27.8412,27.809,27.817,194033.0
2016-08-02 10:05:00,34.58,34.6,34.55,34.55,331219.0,27.817,27.8331,27.7929,27.7929,331219.0
2016-08-02 10:10:00,34.56,34.6,34.51,34.6,222378.0,27.801,27.8331,27.7607,27.8331,222378.0
2016-08-02 10:15:00,34.6,34.66,34.59,34.63,320641.0,27.8331,27.8814,27.8251,27.8573,320641.0
2016-08-02 10:20:00,34.63,34.7,34.62,34.69,207941.0,27.8573,27.9136,27.8492,27.9055,207941.0
2016-08-02 10:25:00,34.69,34.71,34.66,34.71,163946.0,27.9055,27.9216,27.8814,27.9216,163946.0
2016-08-02 10:30:00,34.72,34.72,34.67,34.7,211721.0,27.9297,27.9297,27.8894,27.9136,211721.0
2016-08-02 10:35:00,34.71,34.71,34.63,34.65,229133.0,27.9216,27.9216,27.8573,27.8734,229133.0
2016-08-02 10:40:00,34.65,34.66,34.61,34.63,127609.0,27.8734,27.8814,27.8412,27.8573,127609.0
2016-08-02 10:45:00,34.63,34.64,34.58,34.59,234847.0,27.8573,27.8653,27.817,27.8251,234847.0
2016-08-02 10:50:00,34.59,34.62,34.56,34.61,199608.0,27.8251,27.8492,27.801,27.8412,199608.0
2016-08-02 10:55:00,34.62,34.63,34.59,34.61,153053.0,27.8492,27.8573,27.8251,27.8412,153053.0
2016-08-02 11:00:00,34.61,34.66,34.6,34.61,164722.0,27.8412,27.8814,27.8331,27.8412,164722.0
2016-08-02 11:05:00,34.61,34.63,34.58,34.6,141351.0,27.8412,27.8573,27.817,27.8331,141351.0
2016-08-02 11:10:00,34.6,34.61,34.57,34.6,139950.0,27.8331,27.8412,27.809,27.8331,139950.0
2016-08-02 11:15:00,34.61,34.63,34.59,34.59,137834.0,27.8412,27.8573,27.8251,27.8251,137834.0
2016-08-02 11:20:00,34.6,34.62,34.58,34.58,209056.0,27.8331,27.8492,27.817,27.817,209056.0
2016-08-02 11:25:00,34.59,34.59,34.53,34.55,142084.0,27.8251,27.8251,27.7768,27.7929,142084.0
2016-08-02 11:30:00,34.55,34.57,34.54,34.56,109795.0,27.7929,27.809,27.7849,27.801,109795.0
2016-08-02 11:35:00,34.56,34.57,34.55,34.56,72686.0,27.801,27.809,27.7929,27.801,72686.0
2016-08-02 11:40:00,34.56,34.6,34.55,34.6,109689.0,27.801,27.8331,27.7929,27.8331,109689.0
2016-08-02 11:45:00,34.59,34.62,34.59,34.62,131906.0,27.8251,27.8492,27.8251,27.8492,131906.0
2016-08-02 11:50:00,34.61,34.63,34.59,34.6,94067.0,27.8412,27.8573,27.8251,27.8331,94067.0
2016-08-02 11:55:00,34.6,34.61,34.54,34.55,123434.0,27.8331,27.8412,27.7849,27.7929,123434.0
2016-08-02 12:00:00,34.55,34.6,34.54,34.58,117098.0,27.7929,27.8331,27.7849,27.817,117098.0
2016-08-02 12:05:00,34.58,34.58,34.53,34.55,235142.0,27.817,27.817,27.7768,27.7929,235142.0
2016-08-02 12:10:00,34.55,34.58,34.53,34.57,135250.0,27.7929,27.817,27.7768,27.809,135250.0
2016-08-02 12:15:00,34.58,34.58,34.53,34.55,141737.0,27.817,27.817,27.7768,27.7929,141737.0
2016-08-02 12:20:00,34.55,34.56,34.54,34.55,53111.0,27.7929,27.801,27.7849,27.7929,53111.0
2016-08-02 12:25:00,34.56,34.56,34.53,34.54,100727.0,27.801,27.801,27.7768,27.7849,100727.0
2016-08-02 12:30:00,34.55,34.55,34.52,34.53,87235.0,27.7929,27.7929,27.7688,27.7768,87235.0
2016-08-02 12:35:00,34.54,34.54,34.52,34.54,74684.0,27.7849,27.7849,27.7688,27.7849,74684.0
2016-08-02 12:40:00,34.54,34.56,34.53,34.55,56906.0,27.7849,27.801,27.7768,27.7929,56906.0
2016-08-02 12:45:00,34.55,34.57,34.55,34.55,75447.0,27.7929,27.809,27.7929,27.7929,75447.0
2016-08-02 12:50:00,34.55,34.56,34.47,34.47,426927.0,27.7929,27.801,27.7286,27.7286,426927.0
2016-08-02 12:55:00,34.47,34.48,34.43,34.45,153079.0,27.7286,27.7366,27.6964,27.7125,153079.0
2016-08-02 13:00:00,34.45,34.46,34.41,34.42,202617.0,27.7125,27.7205,27.6803,27.6883,202617.0
2016-08-02 13:05:00,34.42,34.43,34.37,34.39,274692.0,27.6883,27.6964,27.6481,27.6642,274692.0
2016-08-02 13:10:00,34.38,34.38,34.33,34.33,175374.0,27.6562,27.6562,27.6159,27.6159,175374.0
2016-08-02 13:15:00,34.33,34.37,34.33,34.35,109189.0,27.6159,27.6481,27.6159,27.632,109189.0
2016-08-02 13:20:00,34.36,34.37,34.35,34.36,113101.0,27.6401,27.6481,27.632,27.6401,113101.0
2016-08-02 13:25:00,34.37,34.41,34.36,34.4,98679.0,27.6481,27.6803,27.6401,27.6723,98679.0
2016-08-02 13:30:00,34.4,34.4,34.38,34.39,64217.0,27.6723,27.6723,27.6562,27.6642,64217.0
2016-08-02 13:35:00,34.39,34.39,34.33,34.34,180828.0,27.6642,27.6642,27.6159,27.624,180828.0
2016-08-02 13:40:00,34.34,34.35,34.32,34.35,109528.0,27.624,27.632,27.6079,27.632,109528.0
2016-08-02 13:45:00,34.35,34.39,34.34,34.38,97101.0,27.632,27.6642,27.624,27.6562,97101.0
2016-08-02 13:50:00,34.37,34.38,34.35,34.35,83788.0,27.6481,27.6562,27.632,27.632,83788.0
2016-08-02 13:55:00,34.35,34.37,34.34,34.36,140568.0,27.632,27.6481,27.624,27.6401,140568.0
2016-08-02 14:00:00,34.37,34.39,34.35,34.38,220124.0,27.6481,27.6642,27.632,27.6562,220124.0
2016-08-02 14:05:00,34.38,34.45,34.36,34.45,202221.0,27.6562,27.7125,27.6401,27.7125,202221.0
2016-08-02 14:10:00,34.45,34.47,34.43,34.45,230752.0,27.7125,27.7286,27.6964,27.7125,230752.0
2016-08-02 14:15:00,34.45,34.45,34.42,34.43,138219.0,27.7125,27.7125,27.6883,27.6964,138219.0
2016-08-02 14:20:00,34.43,34.45,34.41,34.45,215068.0,27.6964,27.7125,27.6803,27.7125,215068.0
2016-08-02 14:25:00,34.45,34.47,34.42,34.43,146360.0,27.7125,27.7286,27.6883,27.6964,146360.0
2016-08-02 14:30:00,34.42,34.43,34.4,34.4,100856.0,27.6883,27.6964,27.6723,27.6723,100856.0
2016-08-02 14:35:00,34.41,34.43,34.39,34.4,311601.0,27.6803,27.6964,27.6642,27.6723,311601.0
2016-08-02 14:40:00,34.4,34.45,34.38,34.43,254755.0,27.6723,27.7125,27.6562,27.6964,254755.0
2016-08-02 14:45:00,34.43,34.45,34.41,34.44,176001.0,27.6964,27.7125,27.6803,27.7044,176001.0
2016-08-02 14:50:00,34.44,34.45,34.41,34.42,82348.0,27.7044,27.7125,27.6803,27.6883,82348.0
2016-08-02 14:55:00,34.42,34.43,34.41,34.42,103855.0,27.6883,27.6964,27.6803,27.6883,103855.0
2016-08-02 15:00:00,34.42,34.43,34.4,34.43,84994.0,27.6883,27.6964,27.6723,27.6964,84994.0
2016-08-02 15:05:00,34.43,34.43,34.41,34.43,97785.0,27.6964,27.6964,27.6803,27.6964,97785.0
2016-08-02 15:10:00,34.43,34.44,34.4,34.44,215240.0,27.6964,27.7044,27.6723,27.7044,215240.0
2016-08-02 15:15:00,34.43,34.46,34.42,34.44,218387.0,27.6964,27.7205,27.6883,27.7044,218387.0
2016-08-02 15:20:00,34.44,34.49,34.44,34.48,135309.0,27.7044,27.7446,27.7044,27.7366,135309.0
2016-08-02 15:25:00,34.49,34.5,34.47,34.48,162892.0,27.7446,27.7527,27.7286,27.7366,162892.0
2016-08-02 15:30:00,34.48,34.48,34.45,34.47,206281.0,27.7366,27.7366,27.7125,27.7286,206281.0
2016-08-02 15:35:00,34.47,34.48,34.46,34.48,174988.0,27.7286,27.7366,27.7205,27.7366,174988.0
2016-08-02 15:40:00,34.48,34.48,34.41,34.48,266651.0,27.7366,27.7366,27.6803,27.7366,266651.0
2016-08-02 15:45:00,34.48,34.51,34.47,34.47,300158.0,27.7366,27.7607,27.7286,27.7286,300158.0
2016-08-02 15:50:00,34.48,34.53,34.47,34.52,756482.0,27.7366,27.7768,27.7286,27.7688,756482.0
2016-08-02 15:55:00,34.52,34.56,34.52,34.56,1484127.0,27.7688,27.801,27.7688,27.801,1484127.0
2016-08-03 09:30:00,34.15,34.28,34.1,34.26,778721.0,27.6797,27.7851,27.6392,27.7688,778721.0
2016-08-03 09:35:00,34.26,34.28,34.18,34.22,227331.0,27.7688,27.7851,27.704,27.7364,227331.0
2016-08-03 09:40:00,34.22,34.26,34.17,34.18,411795.0,27.7364,27.7688,27.6959,27.704,411795.0
2016-08-03 09:45:00,34.19,34.2,34.14,34.18,236171.0,27.7121,27.7202,27.6716,27.704,236171.0
2016-08-03 09:50:00,34.18,34.18,34.12,34.13,187546.0,27.704,27.704,27.6554,27.6635,187546.0
2016-08-03 09:55:00,34.12,34.15,34.1,34.14,226556.0,27.6554,27.6797,27.6392,27.6716,226556.0
2016-08-03 10:00:00,34.13,34.18,34.12,34.17,156685.0,27.6635,27.704,27.6554,27.6959,156685.0
2016-08-03 10:05:00,34.18,34.19,34.14,34.18,228748.0,27.704,27.7121,27.6716,27.704,228748.0
2016-08-03 10:10:00,34.19,34.2,34.17,34.19,241992.0,27.7121,27.7202,27.6959,27.7121,241992.0
2016-08-03 10:15:00,34.19,34.2,34.16,34.17,91463.0,27.7121,27.7202,27.6878,27.6959,91463.0
2016-08-03 10:20:00,34.18,34.2,34.16,34.18,165393.0,27.704,27.7202,27.6878,27.704,165393.0
2016-08-03 10:25:00,34.18,34.19,34.17,34.19,72883.0,27.704,27.7121,27.6959,27.7121,72883.0
2016-08-03 10:30:00,34.18,34.2,34.15,34.19,184053.0,27.704,27.7202,27.6797,27.7121,184053.0
2016-08-03 10:35:00,34.19,34.2,34.16,34.18,124795.0,27.7121,27.7202,27.6878,27.704,124795.0
2016-08-03 10:40:00,34.19,34.19,34.16,34.17,119561.0,27.7121,27.7121,27.6878,27.6959,119561.0
2016-08-03 10:45:00,34.16,34.18,34.15,34.16,83673.0,27.6878,27.704,27.6797,27.6878,83673.0
2016-08-03 10:50:00,34.16,34.19,34.15,34.18,93008.0,27.6878,27.7121,27.6797,27.704,93008.0
2016-08-03 10:55:00,34.18,34.23,34.16,34.18,233579.0,27.704,27.7445,27.6878,27.704,233579.0
2016-08-03 11:00:00,34.18,34.2,34.16,34.2,69094.0,27.704,27.7202,27.6878,27.7202,69094.0
2016-08-03 11:05:00,34.2,34.21,34.18,34.21,128206.0,27.7202,27.7283,27.704,27.7283,128206.0
2016-08-03 11:10:00,34.2,34.21,34.19,34.2,180066.0,27.7202,27.7283,27.7121,27.7202,180066.0
2016-08-03 11:15:00,34.21,34.23,34.19,34.19,96543.0,27.7283,27.7445,27.7121,27.7121,96543.0
2016-08-03 11:20:00,34.2,34.22,34.19,34.22,97412.0,27.7202,27.7364,27.7121,27.7364,97412.0
2016-08-03 11:25:00,34.22,34.22,34.2,34.22,94029.0,27.7364,27.7364,27.7202,27.7364,94029.0
2016-08-03 11:30:00,34.21,34.25,34.2,34.22,152166.0,27.7283,27.7607,27.7202,27.7364,152166.0
2016-08-03 11:35:00,34.22,34.23,34.18,34.19,355253.0,27.7364,27.7445,27.704,27.7121,355253.0
2016-08-03 11:40:00,34.18,34.2,34.18,34.19,82134.0,27.704,27.7202,27.704,27.7121,82134.0
2016-08-03 11:45:00,34.19,34.19,34.15,34.17,92047.0,27.7121,27.7121,27.6797,27.6959,92047.0
2016-08-03 11:50:00,34.17,34.18,34.16,34.17,50640.0,27.6959,27.704,27.6878,27.6959,50640.0
2016-08-03 11:55:00,34.17,34.19,34.16,34.19,87894.0,27.6959,27.7121,27.6878,27.7121,87894.0
2016-08-03 12:00:00,34.19,34.2,34.17,34.19,182141.0,27.7121,27.7202,27.6959,27.7121,182141.0
2016-08-03 12:05:00,34.19,34.19,34.17,34.18,59502.0,27.7121,27.7121,27.6959,27.704,59502.0
2016-08-03 12:10:00,34.17,34.2,34.16,34.17,144432.0,27.6959,27.7202,27.6878,27.6959,144432.0
2016-08-03 12:15:00,34.17,34.19,34.16,34.17,109450.0,27.6959,27.7121,27.6878,27.6959,109450.0
2016-08-03 12:20:00,34.17,34.18,34.15,34.16,109507.0,27.6959,27.704,27.6797,27.6878,109507.0
2016-08-03 12:25:00,34.16,34.17,34.14,34.15,101330.0,27.6878,27.6959,27.6716,27.6797,101330.0
2016-08-03 12:30:00,34.15,34.16,34.1,34.11,501507.0,27.6797,27.6878,27.6392,27.6473,501507.0
2016-08-03 12:35:00,34.11,34.11,34.06,34.11,1057535.0,27.6473,27.6473,27.6067,27.6473,1057535.0
2016-08-03 12:40:00,34.11,34.12,34.08,34.09,257877.0,27.6473,27.6554,27.6229,27.6311,257877.0
2016-08-03 12:45:00,34.09,34.09,34.04,34.07,212507.0,27.6311,27.6311,27.5905,27.6148,212507.0
2016-08-03 12:50:00,34.07,34.08,34.04,34.04,319981.0,27.6148,27.6229,27.5905,27.5905,319981.0
2016-08-03 12:55:00,34.04,34.05,33.99,34.01,307863.0,27.5905,27.5986,27.55,27.5662,307863.0
2016-08-03 13:00:00,34.01,34.08,34.0,34.05,147027.0,27.5662,27.6229,27.5581,27.5986,147027.0
2016-08-03 13:05:00,34.06,34.06,34.04,34.05,77978.0,27.6067,27.6067,27.5905,27.5986,77978.0
2016-08-03 13:10:00,34.05,34.09,34.04,34.08,138467.0,27.5986,27.6311,27.5905,27.6229,138467.0
2016-08-03 13:15:00,34.08,34.1,34.07,34.09,78337.0,27.6229,27.6392,27.6148,27.6311,78337.0
2016-08-03 13:20:00,34.09,34.11,34.08,34.11,95980.0,27.6311,27.6473,27.6229,27.6473,95980.0
2016-08-03 13:25:00,34.11,34.12,34.09,34.1,78905.0,27.6473,27.6554,27.6311,27.6392,78905.0
2016-08-03 13:30:00,34.1,34.1,34.08,34.09,89783.0,27.6392,27.6392,27.6229,27.6311,89783.0
2016-08-03 13:35:00,34.1,34.1,34.07,34.08,139802.0,27.6392,27.6392,27.6148,27.6229,139802.0
2016-08-03 13:40:00,34.07,34.09,34.07,34.08,90703.0,27.6148,27.6311,27.6148,27.6229,90703.0
2016-08-03 13:45:00,34.07,34.08,34.06,34.07,59976.0,27.6148,27.6229,27.6067,27.6148,59976.0
2016-08-03 13:50:00,34.07,34.08,34.04,34.05,170225.0,27.6148,27.6229,27.5905,27.5986,170225.0
2016-08-03 13:55:00,34.06,34.08,34.05,34.08,103284.0,27.6067,27.6229,27.5986,27.6229,103284.0
2016-08-03 14:00:00,34.08,34.09,34.07,34.09,62038.0,27.6229,27.6311,27.6148,27.6311,62038.0
2016-08-03 14:05:00,34.09,34.11,34.09,34.11,102633.0,27.6311,27.6473,27.6311,27.6473,102633.0
2016-08-03 14:10:00,34.11,34.14,34.1,34.14,237242.0,27.6473,27.6716,27.6392,27.6716,237242.0
2016-08-03 14:15:00,34.14,34.14,34.11,34.11,307910.0,27.6716,27.6716,27.6473,27.6473,307910.0
2016-08-03 14:20:00,34.12,34.12,34.11,34.12,95692.0,27.6554,27.6554,27.6473,27.6554,95692.0
2016-08-03 14:25:00,34.12,34.12,34.1,34.12,116039.0,27.6554,27.6554,27.6392,27.6554,116039.0
2016-08-03 14:30:00,34.11,34.12,34.1,34.11,162447.0,27.6473,27.6554,27.6392,27.6473,162447.0
2016-08-03 14:35:00,34.11,34.12,34.08,34.09,148644.0,27.6473,27.6554,27.6229,27.6311,148644.0
2016-08-03 14:40:00,34.09,34.11,34.08,34.09,192709.0,27.6311,27.6473,27.6229,27.6311,192709.0
2016-08-03 14:45:00,34.09,34.1,34.08,34.09,81134.0,27.6311,27.6392,27.6229,27.6311,81134.0
2016-08-03 14:50:00,34.08,34.11,34.08,34.1,114762.0,27.6229,27.6473,27.6229,27.6392,114762.0
2016-08-03 14:55:00,34.1,34.1,34.08,34.09,149169.0,27.6392,27.6392,27.6229,27.6311,149169.0
2016-08-03 15:00:00,34.09,34.1,34.09,34.09,113882.0,27.6311,27.6392,27.6311,27.6311,113882.0
2016-08-03 15:05:00,34.09,34.1,34.09,34.1,105622.0,27.6311,27.6392,27.6311,27.6392,105622.0
2016-08-03 15:10:00,34.09,34.1,34.08,34.09,128078.0,27.6311,27.6392,27.6229,27.6311,128078.0
2016-08-03 15:15:00,34.09,34.11,34.09,34.09,129918.0,27.6311,27.6473,27.6311,27.6311,129918.0
2016-08-03 15:20:00,34.1,34.12,34.06,34.12,162034.0,27.6392,27.6554,27.6067,27.6554,162034.0
2016-08-03 15:25:00,34.12,34.16,34.11,34.15,246521.0,27.6554,27.6878,27.6473,27.6797,246521.0
2016-08-03 15:30:00,34.15,34.15,34.14,34.15,80037.0,27.6797,27.6797,27.6716,27.6797,80037.0
2016-08-03 15:35:00,34.15,34.15,34.14,34.15,115290.0,27.6797,27.6797,27.6716,27.6797,115290.0
2016-08-03 15:40:00,34.15,34.15,34.11,34.12,295145.0,27.6797,27.6797,27.6473,27.6554,295145.0
2016-08-03 15:45:00,34.12,34.17,34.11,34.17,320544.0,27.6554,27.6959,27.6473,27.6959,320544.0
2016-08-03 15:50:00,34.17,34.2,34.17,34.2,338998.0,27.6959,27.7202,27.6959,27.7202,338998.0
2016-08-03 15:55:00,34.2,34.27,34.19,34.26,1536004.0,27.7202,27.7769,27.7121,27.7688,1536004.0
2016-08-04 09:30:00,34.29,34.37,34.22,34.32,640590.0,27.7932,27.858,27.7364,27.8175,640590.0
2016-08-04 09:35:00,34.32,34.43,34.3,34.39,219411.0,27.8175,27.9066,27.8013,27.8742,219411.0
2016-08-04 09:40:00,34.39,34.42,34.37,34.4,247204.0,27.8742,27.8985,27.858,27.8823,247204.0
2016-08-04 09:45:00,34.4,34.43,34.38,34.41,291783.0,27.8823,27.9066,27.8661,27.8904,291783.0
2016-08-04 09:50:00,34.4,34.48,34.39,34.47,360392.0,27.8823,27.9472,27.8742,27.9391,360392.0
2016-08-04 09:55:00,34.47,34.49,34.4,34.41,192366.0,27.9391,27.9553,27.8823,27.8904,192366.0
2016-08-04 10:00:00,34.41,34.44,34.38,34.43,181675.0,27.8904,27.9147,27.8661,27.9066,181675.0
2016-08-04 10:05:00,34.43,34.43,34.39,34.4,225914.0,27.9066,27.9066,27.8742,27.8823,225914.0
2016-08-04 10:10:00,34.4,34.43,34.38,34.42,157267.0,27.8823,27.9066,27.8661,27.8985,157267.0
2016-08-04 10:15:00,34.41,34.47,34.4,34.45,232562.0,27.8904,27.9391,27.8823,27.9228,232562.0
2016-08-04 10:20:00,34.45,34.46,34.44,34.45,217170.0,27.9228,27.9309,27.9147,27.9228,217170.0
2016-08-04 10:25:00,34.45,34.46,34.44,34.45,152574.0,27.9228,27.9309,27.9147,27.9228,152574.0
2016-08-04 10:30:00,34.46,34.49,34.45,34.46,273644.0,27.9309,27.9553,27.9228,27.9309,273644.0
2016-08-04 10:35:00,34.45,34.47,34.45,34.47,119092.0,27.9228,27.9391,27.9228,27.9391,119092.0
2016-08-04 10:40:00,34.47,34.47,34.45,34.46,175560.0,27.9391,27.9391,27.9228,27.9309,175560.0
2016-08-04 10:45:00,34.46,34.47,34.45,34.46,186354.0,27.9309,27.9391,27.9228,27.9309,186354.0
2016-08-04 10:50:00,34.45,34.48,34.44,34.45,293431.0,27.9228,27.9472,27.9147,27.9228,293431.0
2016-08-04 10:55:00,34.45,34.5,34.45,34.48,133538.0,27.9228,27.9634,27.9228,27.9472,133538.0
2016-08-04 11:00:00,34.48,34.49,34.46,34.49,72670.0,27.9472,27.9553,27.9309,27.9553,72670.0
2016-08-04 11:05:00,34.49,34.5,34.48,34.5,166021.0,27.9553,27.9634,27.9472,27.9634,166021.0
2016-08-04 11:10:00,34.49,34.5,34.49,34.5,81164.0,27.9553,27.9634,27.9553,27.9634,81164.0
2016-08-04 11:15:00,34.5,34.56,34.48,34.53,362831.0,27.9634,28.012,27.9472,27.9877,362831.0
2016-08-04 11:20:00,34.53,34.54,34.51,34.52,98987.0,27.9877,27.9958,27.9715,27.9796,98987.0
2016-08-04 11:25:00,34.52,34.53,34.5,34.52,74779.0,27.9796,27.9877,27.9634,27.9796,74779.0
2016-08-04 11:30:00,34.52,34.53,34.52,34.53,61122.0,27.9796,27.9877,27.9796,27.9877,61122.0
2016-08-04 11:35:00,34.53,34.53,34.52,34.52,42800.0,27.9877,27.9877,27.9796,27.9796,42800.0
2016-08-04 11:40:00,34.52,34.53,34.52,34.52,59212.0,27.9796,27.9877,27.9796,27.9796,59212.0
2016-08-04 11:45:00,34.52,34.53,34.52,34.52,71213.0,27.9796,27.9877,27.9796,27.9796,71213.0
2016-08-04 11:50:00,34.52,34.54,34.52,34.52,122305.0,27.9796,27.9958,27.9796,27.9796,122305.0
2016-08-04 11:55:00,34.52,34.54,34.52,34.54,99501.0,27.9796,27.9958,27.9796,27.9958,99501.0
2016-08-04 12:00:00,34.54,34.57,34.53,34.57,164963.0,27.9958,28.0201,27.9877,28.0201,164963.0
2016-08-04 12:05:00,34.57,34.59,34.56,34.57,86827.0,28.0201,28.0363,28.012,28.0201,86827.0
2016-08-04 12:10:00,34.57,34.58,34.57,34.58,37836.0,28.0201,28.0282,28.0201,28.0282,37836.0
2016-08-04 12:15:00,34.57,34.58,34.56,34.56,55988.0,28.0201,28.0282,28.012,28.012,55988.0
2016-08-04 12:20:00,34.57,34.57,34.55,34.56,112564.0,28.0201,28.0201,28.0039,28.012,112564.0
2016-08-04 12:25:00,34.56,34.56,34.54,34.56,96618.0,28.012,28.012,27.9958,28.012,96618.0
2016-08-04 12:30:00,34.55,34.56,34.54,34.55,60851.0,28.0039,28.012,27.9958,28.0039,60851.0
2016-08-04 12:35:00,34.55,34.56,34.54,34.54,80518.0,28.0039,28.012,27.9958,27.9958,80518.0
2016-08-04 12:40:00,34.54,34.55,34.52,34.52,154231.0,27.9958,28.0039,27.9796,27.9796,154231.0
2016-08-04 12:45:00,34.52,34.53,34.51,34.52,102214.0,27.9796,27.9877,27.9715,27.9796,102214.0
2016-08-04 12:50:00,34.51,34.52,34.51,34.52,68447.0,27.9715,27.9796,27.9715,27.9796,68447.0
2016-08-04 12:55:00,34.52,34.52,34.49,34.49,191566.0,27.9796,27.9796,27.9553,27.9553,191566.0
2016-08-04 13:00:00,34.5,34.51,34.49,34.5,78103.0,27.9634,27.9715,27.9553,27.9634,78103.0
2016-08-04 13:05:00,34.51,34.51,34.5,34.5,48558.0,27.9715,27.9715,27.9634,27.9634,48558.0
2016-08-04 13:10:00,34.5,34.51,34.46,34.46,91372.0,27.9634,27.9715,27.9309,27.9309,91372.0
2016-08-04 13:15:00,34.46,34.48,34.45,34.48,227418.0,27.9309,27.9472,27.9228,27.9472,227418.0
2016-08-04 13:20:00,34.48,34.51,34.47,34.48,151740.0,27.9472,27.9715,27.9391,27.9472,151740.0
2016-08-04 13:25:00,34.48,34.5,34.48,34.49,77484.0,27.9472,27.9634,27.9472,27.9553,77484.0
2016-08-04 13:30:00,34.49,34.5,34.47,34.47,96503.0,27.9553,27.9634,27.9391,27.9391,96503.0
2016-08-04 13:35:00,34.47,34.48,34.46,34.47,70482.0,27.9391,27.9472,27.9309,27.9391,70482.0
2016-08-04 13:40:00,34.47,34.49,34.46,34.48,129220.0,27.9391,27.9553,27.9309,27.9472,129220.0
2016-08-04 13:45:00,34.48,34.49,34.48,34.48,77337.0,27.9472,27.9553,27.9472,27.9472,77337.0
2016-08-04 13:50:00,34.48,34.49,34.46,34.48,224773.0,27.9472,27.9553,27.9309,27.9472,224773.0
2016-08-04 13:55:00,34.48,34.51,34.47,34.5,236131.0,27.9472,27.9715,27.9391,27.9634,236131.0
2016-08-04 14:00:00,34.5,34.53,34.49,34.52,123547.0,27.9634,27.9877,27.9553,27.9796,123547.0
2016-08-04 14:05:00,34.51,34.52,34.51,34.52,34326.0,27.9715,27.9796,27.9715,27.9796,34326.0
2016-08-04 14:10:00,34.52,34.52,34.47,34.48,104297.0,27.9796,27.9796,27.9391,27.9472,104297.0
2016-08-04 14:15:00,34.47,34.48,34.44,34.46,206947.0,27.9391,27.9472,27.9147,27.9309,206947.0
2016-08-04 14:20:00,34.46,34.49,34.46,34.49,183249.0,27.9309,27.9553,27.9309,27.9553,183249.0
2016-08-04 14:25:00,34.48,34.5,34.48,34.5,160549.0,27.9472,27.9634,27.9472,27.9634,160549.0
2016-08-04 14:30:00,34.5,34.51,34.48,34.49,341443.0,27.9634,27.9715,27.9472,27.9553,341443.0
2016-08-04 14:35:00,34.5,34.5,34.48,34.48,43121.0,27.9634,27.9634,27.9472,27.9472,43121.0
2016-08-04 14:40:00,34.48,34.52,34.48,34.52,71839.0,27.9472,27.9796,27.9472,27.9796,71839.0
2016-08-04 14:45:00,34.52,34.55,34.51,34.55,107439.0,27.9796,28.0039,27.9715,28.0039,107439.0
2016-08-04 14:50:00,34.55,34.56,34.54,34.56,84763.0,28.0039,28.012,27.9958,28.012,84763.0
2016-08-04 14:55:00,34.55,34.56,34.55,34.56,34408.0,28.0039,28.012,28.0039,28.012,34408.0
2016-08-04 15:00:00,34.56,34.56,34.54,34.55,146550.0,28.012,28.012,27.9958,28.0039,146550.0
2016-08-04 15:05:00,34.55,34.57,34.55,34.57,64128.0,28.0039,28.0201,28.0039,28.0201,64128.0
2016-08-04 15:10:00,34.57,34.57,34.56,34.57,39930.0,28.0201,28.0201,28.012,28.0201,39930.0
2016-08-04 15:15:00,34.57,34.58,34.56,34.58,88163.0,28.0201,28.0282,28.012,28.0282,88163.0
2016-08-04 15:20:00,34.58,34.58,34.55,34.55,160491.0,28.0282,28.0282,28.0039,28.0039,160491.0
2016-08-04 15:25:00,34.55,34.57,34.54,34.57,149596.0,28.0039,28.0201,27.9958,28.0201,149596.0
2016-08-04 15:30:00,34.57,34.58,34.56,34.57,140533.0,28.0201,28.0282,28.012,28.0201,140533.0
2016-08-04 15:35:00,34.57,34.61,34.56,34.61,226337.0,28.0201,28.0525,28.012,28.0525,226337.0
2016-08-04 15:40:00,34.61,34.62,34.6,34.61,213836.0,28.0525,28.0606,28.0444,28.0525,213836.0
2016-08-04 15:45:00,34.6,34.61,34.57,34.59,371936.0,28.0444,28.0525,28.0201,28.0363,371936.0
2016-08-04 15:50:00,34.59,34.59,34.56,34.57,373127.0,28.0363,28.0363,28.012,28.0201,373127.0
2016-08-04 15:55:00,34.57,34.61,34.56,34.59,1324564.0,28.0201,28.0525,28.012,28.0363,1324564.0
2016-08-05 09:30:00,34.8,34.87,34.7,34.84,781386.0,28.2065,28.2633,28.1255,28.239,781386.0
2016-08-05 09:35:00,34.85,34.87,34.81,34.87,459546.0,28.2471,28.2633,28.2146,28.2633,459546.0
2016-08-05 09:40:00,34.87,34.9,34.85,34.9,331270.0,28.2633,28.2876,28.2471,28.2876,331270.0
2016-08-05 09:45:00,34.9,34.98,34.88,34.95,323993.0,28.2876,28.3524,28.2714,28.3281,323993.0
2016-08-05 09:50:00,34.95,34.99,34.95,34.99,262556.0,28.3281,28.3605,28.3281,28.3605,262556.0
2016-08-05 09:55:00,34.99,35.0,34.96,34.99,406371.0,28.3605,28.3686,28.3362,28.3605,406371.0
2016-08-05 10:00:00,35.0,35.0,34.96,34.98,266817.0,28.3686,28.3686,28.3362,28.3524,266817.0
2016-08-05 10:05:00,34.99,35.0,34.97,34.98,185835.0,28.3605,28.3686,28.3443,28.3524,185835.0
2016-08-05 10:10:00,34.98,35.02,34.98,35.01,827154.0,28.3524,28.3848,28.3524,28.3767,827154.0
2016-08-05 10:15:00,35.01,35.04,35.0,35.04,221791.0,28.3767,28.4011,28.3686,28.4011,221791.0
2016-08-05 10:20:00,35.04,35.05,35.02,35.04,223283.0,28.4011,28.4092,28.3848,28.4011,223283.0
2016-08-05 10:25:00,35.04,35.05,35.02,35.03,224474.0,28.4011,28.4092,28.3848,28.393,224474.0
2016-08-05 10:30:00,35.03,35.04,35.0,35.02,232265.0,28.393,28.4011,28.3686,28.3848,232265.0
2016-08-05 10:35:00,35.03,35.06,35.01,35.02,425549.0,28.393,28.4173,28.3767,28.3848,425549.0
2016-08-05 10:40:00,35.02,35.07,35.02,35.05,154792.0,28.3848,28.4254,28.3848,28.4092,154792.0
2016-08-05 10:45:00,35.05,35.07,35.04,35.05,200233.0,28.4092,28.4254,28.4011,28.4092,200233.0
2016-08-05 10:50:00,35.06,35.1,35.05,35.09,225412.0,28.4173,28.4497,28.4092,28.4416,225412.0
2016-08-05 10:55:00,35.09,35.1,35.08,35.09,139926.0,28.4416,28.4497,28.4335,28.4416,139926.0
2016-08-05 11:00:00,35.09,35.11,35.07,35.09,230956.0,28.4416,28.4578,28.4254,28.4416,230956.0
2016-08-05 11:05:00,35.08,35.11,35.07,35.1,177448.0,28.4335,28.4578,28.4254,28.4497,177448.0
2016-08-05 11:10:00,35.09,35.1,35.09,35.1,53695.0,28.4416,28.4497,28.4416,28.4497,53695.0
2016-08-05 11:15:00,35.09,35.1,35.05,35.08,113113.0,28.4416,28.4497,28.4092,28.4335,113113.0
2016-08-05 11:20:00,35.08,35.09,35.05,35.08,181017.0,28.4335,28.4416,28.4092,28.4335,181017.0
2016-08-05 11:25:00,35.08,35.11,35.07,35.11,119019.0,28.4335,28.4578,28.4254,28.4578,119019.0
2016-08-05 11:30:00,35.11,35.13,35.1,35.11,217632.0,28.4578,28.474,28.4497,28.4578,217632.0
2016-08-05 11:35:00,35.11,35.12,35.08,35.08,137287.0,28.4578,28.4659,28.4335,28.4335,137287.0
2016-08-05 11:40:00,35.08,35.1,35.05,35.06,125354.0,28.4335,28.4497,28.4092,28.4173,125354.0
2016-08-05 11:45:00,35.06,35.08,35.04,35.04,142876.0,28.4173,28.4335,28.4011,28.4011,142876.0
2016-08-05 11:50:00,35.05,35.06,34.99,35.01,371084.0,28.4092,28.4173,28.3605,28.3767,371084.0
2016-08-05 11:55:00,35.01,35.03,35.0,35.01,338281.0,28.3767,28.393,28.3686,28.3767,338281.0
2016-08-05 12:00:00,35.01,35.03,35.0,35.02,188873.0,28.3767,28.393,28.3686,28.3848,188873.0
2016-08-05 12:05:00,35.03,35.04,35.02,35.02,75969.0,28.393,28.4011,28.3848,28.3848,75969.0
2016-08-05 12:10:00,35.02,35.03,35.01,35.02,74228.0,28.3848,28.393,28.3767,28.3848,74228.0
2016-08-05 12:15:00,35.02,35.03,35.02,35.03,61203.0,28.3848,28.393,28.3848,28.393,61203.0
2016-08-05 12:20:00,35.02,35.06,35.02,35.05,224531.0,28.3848,28.4173,28.3848,28.4092,224531.0
2016-08-05 12:25:00,35.05,35.05,35.02,35.03,52252.0,28.4092,28.4092,28.3848,28.393,52252.0
2016-08-05 12:30:00,35.03,35.04,35.02,35.04,115813.0,28.393,28.4011,28.3848,28.4011,115813.0
2016-08-05 12:35:00,35.04,35.05,35.03,35.04,95660.0,28.4011,28.4092,28.393,28.4011,95660.0
2016-08-05 12:40:00,35.04,35.06,35.03,35.05,116383.0,28.4011,28.4173,28.393,28.4092,116383.0
2016-08-05 12:45:00,35.05,35.06,35.04,35.05,85710.0,28.4092,28.4173,28.4011,28.4092,85710.0
2016-08-05 12:50:00,35.05,35.05,35.03,35.05,41592.0,28.4092,28.4092,28.393,28.4092,41592.0
2016-08-05 12:55:00,35.04,35.06,35.02,35.05,178114.0,28.4011,28.4173,28.3848,28.4092,178114.0
2016-08-05 13:00:00,35.06,35.06,35.05,35.05,61500.0,28.4173,28.4173,28.4092,28.4092,61500.0
2016-08-05 13:05:00,35.06,35.06,35.04,35.06,91356.0,28.4173,28.4173,28.4011,28.4173,91356.0
2016-08-05 13:10:00,35.05,35.07,35.05,35.07,101383.0,28.4092,28.4254,28.4092,28.4254,101383.0
2016-08-05 13:15:00,35.07,35.07,35.05,35.07,80077.0,28.4254,28.4254,28.4092,28.4254,80077.0
2016-08-05 13:20:00,35.07,35.07,35.04,35.05,59454.0,28.4254,28.4254,28.4011,28.4092,59454.0
2016-08-05 13:25:00,35.05,35.06,35.04,35.05,48179.0,28.4092,28.4173,28.4011,28.4092,48179.0
2016-08-05 13:30:00,35.05,35.05,35.04,35.05,51041.0,28.4092,28.4092,28.4011,28.4092,51041.0
2016-08-05 13:35:00,35.05,35.06,35.03,35.06,130326.0,28.4092,28.4173,28.393,28.4173,130326.0
2016-08-05 13:40:00,35.06,35.08,35.05,35.06,134631.0,28.4173,28.4335,28.4092,28.4173,134631.0
2016-08-05 13:45:00,35.06,35.07,35.04,35.05,120692.0,28.4173,28.4254,28.4011,28.4092,120692.0
2016-08-05 13:50:00,35.05,35.06,35.03,35.05,166366.0,28.4092,28.4173,28.393,28.4092,166366.0
2016-08-05 13:55:00,35.05,35.11,35.04,35.09,320386.0,28.4092,28.4578,28.4011,28.4416,320386.0
2016-08-05 14:00:00,35.09,35.11,35.07,35.11,126870.0,28.4416,28.4578,28.4254,28.4578,126870.0
2016-08-05 14:05:00,35.11,35.11,35.08,35.09,86794.0,28.4578,28.4578,28.4335,28.4416,86794.0
2016-08-05 14:10:00,35.09,35.1,35.05,35.07,104577.0,28.4416,28.4497,28.4092,28.4254,104577.0
2016-08-05 14:15:00,35.07,35.08,35.03,35.04,167768.0,28.4254,28.4335,28.393,28.4011,167768.0
2016-08-05 14:20:00,35.03,35.05,35.01,35.02,99375.0,28.393,28.4092,28.3767,28.3848,99375.0
2016-08-05 14:25:00,35.02,35.02,35.01,35.02,38826.0,28.3848,28.3848,28.3767,28.3848,38826.0
2016-08-05 14:30:00,35.02,35.04,35.01,35.03,139662.0,28.3848,28.4011,28.3767,28.393,139662.0
2016-08-05 14:35:00,35.04,35.05,35.02,35.05,135847.0,28.4011,28.4092,28.3848,28.4092,135847.0
2016-08-05 14:40:00,35.05,35.05,35.01,35.02,146812.0,28.4092,28.4092,28.3767,28.3848,146812.0
2016-08-05 14:45:00,35.02,35.02,35.01,35.01,41144.0,28.3848,28.3848,28.3767,28.3767,41144.0
2016-08-05 14:50:00,35.01,35.02,35.01,35.02,91777.0,28.3767,28.3848,28.3767,28.3848,91777.0
2016-08-05 14:55:00,35.02,35.05,35.01,35.03,103994.0,28.3848,28.4092,28.3767,28.393,103994.0
2016-08-05 15:00:00,35.04,35.04,35.02,35.03,73286.0,28.4011,28.4011,28.3848,28.393,73286.0
2016-08-05 15:05:00,35.03,35.04,35.01,35.02,216174.0,28.393,28.4011,28.3767,28.3848,216174.0
2016-08-05 15:10:00,35.02,35.03,35.01,35.02,170389.0,28.3848,28.393,28.3767,28.3848,170389.0
2016-08-05 15:15:00,35.02,35.03,35.01,35.01,203133.0,28.3848,28.393,28.3767,28.3767,203133.0
2016-08-05 15:20:00,35.01,35.02,34.98,35.02,311558.0,28.3767,28.3848,28.3524,28.3848,311558.0
2016-08-05 15:25:00,35.01,35.02,34.99,35.01,253248.0,28.3767,28.3848,28.3605,28.3767,253248.0
2016-08-05 15:30:00,35.01,35.01,34.99,35.01,172971.0,28.3767,28.3767,28.3605,28.3767,172971.0
2016-08-05 15:35:00,35.01,35.01,34.99,35.01,210348.0,28.3767,28.3767,28.3605,28.3767,210348.0
2016-08-05 15:40:00,35.01,35.01,34.99,34.99,223977.0,28.3767,28.3767,28.3605,28.3605,223977.0
2016-08-05 15:45:00,35.0,35.0,34.95,34.95,452241.0,28.3686,28.3686,28.3281,28.3281,452241.0
2016-08-05 15:50:00,34.95,34.98,34.95,34.97,946169.0,28.3281,28.3524,28.3281,28.3443,946169.0
2016-08-05 15:55:00,34.96,34.99,34.96,34.98,1188135.0,28.3362,28.3605,28.3362,28.3524,1188135.0
2016-08-08 09:30:00,34.91,35.09,34.86,35.08,611976.0,28.2957,28.4416,28.2552,28.4335,611976.0
2016-08-08 09:35:00,35.08,35.12,35.05,35.07,227700.0,28.4335,28.4659,28.4092,28.4254,227700.0
2016-08-08 09:40:00,35.06,35.11,35.04,35.07,287805.0,28.4173,28.4578,28.4011,28.4254,287805.0
2016-08-08 09:45:00,35.07,35.08,35.01,35.04,229200.0,28.4254,28.4335,28.3767,28.4011,229200.0
2016-08-08 09:50:00,35.05,35.11,35.03,35.09,548843.0,28.4092,28.4578,28.393,28.4416,548843.0
2016-08-08 09:55:00,35.1,35.17,35.09,35.12,333778.0,28.4497,28.5064,28.4416,28.4659,333778.0
2016-08-08 10:00:00,35.13,35.13,35.09,35.09,164985.0,28.474,28.474,28.4416,28.4416,164985.0
2016-08-08 10:05:00,35.09,35.12,35.05,35.09,281175.0,28.4416,28.4659,28.4092,28.4416,281175.0
2016-08-08 10:10:00,35.09,35.1,35.07,35.08,152109.0,28.4416,28.4497,28.4254,28.4335,152109.0
2016-08-08 10:15:00,35.09,35.11,35.08,35.1,150637.0,28.4416,28.4578,28.4335,28.4497,150637.0
2016-08-08 10:20:00,35.11,35.11,35.06,35.07,471937.0,28.4578,28.4578,28.4173,28.4254,471937.0
2016-08-08 10:25:00,35.08,35.09,35.05,35.07,195436.0,28.4335,28.4416,28.4092,28.4254,195436.0
2016-08-08 10:30:00,35.07,35.13,35.06,35.13,214173.0,28.4254,28.474,28.4173,28.474,214173.0
2016-08-08 10:35:00,35.13,35.13,35.1,35.12,103335.0,28.474,28.474,28.4497,28.4659,103335.0
2016-08-08 10:40:00,35.11,35.13,35.09,35.1,160311.0,28.4578,28.474,28.4416,28.4497,160311.0
2016-08-08 10:45:00,35.09,35.1,35.06,35.07,231573.0,28.4416,28.4497,28.4173,28.4254,231573.0
2016-08-08 10:50:00,35.06,35.07,35.04,35.07,92917.0,28.4173,28.4254,28.4011,28.4254,92917.0
2016-08-08 10:55:00,35.06,35.07,35.05,35.05,104561.0,28.4173,28.4254,28.4092,28.4092,104561.0
2016-08-08 11:00:00,35.05,35.1,35.05,35.1,190392.0,28.4092,28.4497,28.4092,28.4497,190392.0
2016-08-08 11:05:00,35.09,35.13,35.09,35.12,115993.0,28.4416,28.474,28.4416,28.4659,115993.0
2016-08-08 11:10:00,35.12,35.12,35.08,35.09,77609.0,28.4659,28.4659,28.4335,28.4416,77609.0
2016-08-08 11:15:00,35.08,35.09,35.08,35.08,53409.0,28.4335,28.4416,28.4335,28.4335,53409.0
2016-08-08 11:20:00,35.08,35.1,35.08,35.09,131060.0,28.4335,28.4497,28.4335,28.4416,131060.0
2016-08-08 11:25:00,35.09,35.11,35.08,35.11,77708.0,28.4416,28.4578,28.4335,28.4578,77708.0
2016-08-08 11:30:00,35.11,35.11,35.1,35.11,57173.0,28.4578,28.4578,28.4497,28.4578,57173.0
2016-08-08 11:35:00,35.11,35.13,35.1,35.12,135270.0,28.4578,28.474,28.4497,28.4659,135270.0
2016-08-08 11:40:00,35.12,35.13,35.1,35.12,292916.0,28.4659,28.474,28.4497,28.4659,292916.0
2016-08-08 11:45:00,35.12,35.15,35.11,35.15,201975.0,28.4659,28.4902,28.4578,28.4902,201975.0
2016-08-08 11:50:00,35.15,35.16,35.14,35.16,135087.0,28.4902,28.4983,28.4821,28.4983,135087.0
2016-08-08 11:55:00,35.16,35.16,35.14,35.15,104183.0,28.4983,28.4983,28.4821,28.4902,104183.0
2016-08-08 12:00:00,35.15,35.16,35.13,35.14,153916.0,28.4902,28.4983,28.474,28.4821,153916.0
2016-08-08 12:05:00,35.15,35.15,35.11,35.14,202764.0,28.4902,28.4902,28.4578,28.4821,202764.0
2016-08-08 12:10:00,35.14,35.16,35.13,35.15,185498.0,28.4821,28.4983,28.474,28.4902,185498.0
2016-08-08 12:15:00,35.14,35.15,35.1,35.11,336768.0,28.4821,28.4902,28.4497,28.4578,336768.0
2016-08-08 12:20:00,35.1,35.11,35.07,35.07,194716.0,28.4497,28.4578,28.4254,28.4254,194716.0
2016-08-08 12:25:00,35.07,35.1,35.05,35.09,191654.0,28.4254,28.4497,28.4092,28.4416,191654.0
2016-08-08 12:30:00,35.09,35.11,35.07,35.09,339417.0,28.4416,28.4578,28.4254,28.4416,339417.0
2016-08-08 12:35:00,35.09,35.11,35.07,35.08,219523.0,28.4416,28.4578,28.4254,28.4335,219523.0
2016-08-08 12:40:00,35.07,35.08,35.01,35.02,311215.0,28.4254,28.4335,28.3767,28.3848,311215.0
2016-08-08 12:45:00,35.02,35.05,35.02,35.04,194562.0,28.3848,28.4092,28.3848,28.4011,194562.0
2016-08-08 12:50:00,35.04,35.05,35.0,35.01,183145.0,28.4011,28.4092,28.3686,28.3767,183145.0
2016-08-08 12:55:00,35.02,35.02,34.98,34.98,135623.0,28.3848,28.3848,28.3524,28.3524,135623.0
2016-08-08 13:00:00,34.99,35.0,34.97,34.99,115176.0,28.3605,28.3686,28.3443,28.3605,115176.0
2016-08-08 13:05:00,34.99,34.99,34.96,34.97,140803.0,28.3605,28.3605,28.3362,28.3443,140803.0
2016-08-08 13:10:00,34.98,34.98,34.92,34.95,286520.0,28.3524,28.3524,28.3038,28.3281,286520.0
2016-08-08 13:15:00,34.94,34.97,34.94,34.96,161271.0,28.32,28.3443,28.32,28.3362,161271.0
2016-08-08 13:20:00,34.96,34.96,34.93,34.96,139450.0,28.3362,28.3362,28.3119,28.3362,139450.0
2016-08-08 13:25:00,34.95,34.97,34.95,34.96,90972.0,28.3281,28.3443,28.3281,28.3362,90972.0
2016-08-08 13:30:00,34.96,34.97,34.96,34.96,103235.0,28.3362,28.3443,28.3362,28.3362,103235.0
2016-08-08 13:35:00,34.97,34.97,34.93,34.95,159927.0,28.3443,28.3443,28.3119,28.3281,159927.0
2016-08-08 13:40:00,34.95,34.96,34.94,34.95,83565.0,28.3281,28.3362,28.32,28.3281,83565.0
2016-08-08 13:45:00,34.95,34.98,34.94,34.97,112060.0,28.3281,28.3524,28.32,28.3443,112060.0
2016-08-08 13:50:00,34.96,34.96,34.89,34.94,168275.0,28.3362,28.3362,28.2795,28.32,168275.0
2016-08-08 13:55:00,34.94,34.98,34.93,34.97,77709.0,28.32,28.3524,28.3119,28.3443,77709.0
2016-08-08 14:00:00,34.98,34.98,34.95,34.98,134983.0,28.3524,28.3524,28.3281,28.3524,134983.0
2016-08-08 14:05:00,34.98,34.98,34.96,34.97,52610.0,28.3524,28.3524,28.3362,28.3443,52610.0
2016-08-08 14:10:00,34.97,34.97,34.95,34.95,64155.0,28.3443,28.3443,28.3281,28.3281,64155.0
2016-08-08 14:15:00,34.95,34.97,34.94,34.94,184282.0,28.3281,28.3443,28.32,28.32,184282.0
2016-08-08 14:20:00,34.94,34.97,34.94,34.97,156326.0,28.32,28.3443,28.32,28.3443,156326.0
2016-08-08 14:25:00,34.96,34.97,34.94,34.95,131734.0,28.3362,28.3443,28.32,28.3281,131734.0
2016-08-08 14:30:00,34.95,34.96,34.92,34.94,245564.0,28.3281,28.3362,28.3038,28.32,245564.0
2016-08-08 14:35:00,34.94,34.96,34.94,34.95,82714.0,28.32,28.3362,28.32,28.3281,82714.0
2016-08-08 14:40:00,34.95,34.96,34.93,34.94,66829.0,28.3281,28.3362,28.3119,28.32,66829.0
2016-08-08 14:45:00,34.93,34.97,34.93,34.97,128238.0,28.3119,28.3443,28.3119,28.3443,128238.0
2016-08-08 14:50:00,34.96,34.97,34.96,34.96,70654.0,28.3362,28.3443,28.3362,28.3362,70654.0
2016-08-08 14:55:00,34.96,34.97,34.94,34.94,54927.0,28.3362,28.3443,28.32,28.32,54927.0
2016-08-08 15:00:00,34.94,34.97,34.93,34.94,264023.0,28.32,28.3443,28.3119,28.32,264023.0
2016-08-08 15:05:00,34.94,34.94,34.91,34.94,115927.0,28.32,28.32,28.2957,28.32,115927.0
2016-08-08 15:10:00,34.94,34.95,34.93,34.95,75103.0,28.32,28.3281,28.3119,28.3281,75103.0
2016-08-08 15:15:00,34.95,34.97,34.94,34.97,127120.0,28.3281,28.3443,28.32,28.3443,127120.0
2016-08-08 15:20:00,34.97,34.97,34.95,34.95,90624.0,28.3443,28.3443,28.3281,28.3281,90624.0
2016-08-08 15:25:00,34.96,34.97,34.95,34.96,206922.0,28.3362,28.3443,28.3281,28.3362,206922.0
2016-08-08 15:30:00,34.96,34.98,34.96,34.97,161193.0,28.3362,28.3524,28.3362,28.3443,161193.0
2016-08-08 15:35:00,34.96,34.97,34.95,34.96,241866.0,28.3362,28.3443,28.3281,28.3362,241866.0
2016-08-08 15:40:00,34.95,34.96,34.93,34.96,271355.0,28.3281,28.3362,28.3119,28.3362,271355.0
2016-08-08 15:45:00,34.95,34.97,34.95,34.96,232351.0,28.3281,28.3443,28.3281,28.3362,232351.0
2016-08-08 15:50:00,34.97,35.01,34.97,34.98,620458.0,28.3443,28.3767,28.3443,28.3524,620458.0
2016-08-08 15:55:00,34.98,35.04,34.98,35.03,1324396.0,28.3524,28.4011,28.3524,28.393,1324396.0
2016-08-09 09:30:00,35.04,35.16,35.01,35.13,451030.0,28.4011,28.4983,28.3767,28.474,451030.0
2016-08-09 09:35:00,35.12,35.15,35.09,35.12,180436.0,28.4659,28.4902,28.4416,28.4659,180436.0
2016-08-09 09:40:00,35.12,35.14,35.08,35.09,150603.0,28.4659,28.4821,28.4335,28.4416,150603.0
2016-08-09 09:45:00,35.1,35.14,35.09,35.13,182188.0,28.4497,28.4821,28.4416,28.474,182188.0
2016-08-09 09:50:00,35.13,35.14,35.08,35.09,122596.0,28.474,28.4821,28.4335,28.4416,122596.0
2016-08-09 09:55:00,35.1,35.1,35.05,35.07,111937.0,28.4497,28.4497,28.4092,28.4254,111937.0
2016-08-09 10:00:00,35.07,35.07,35.0,35.04,158788.0,28.4254,28.4254,28.3686,28.4011,158788.0
2016-08-09 10:05:00,35.04,35.04,35.01,35.03,65287.0,28.4011,28.4011,28.3767,28.393,65287.0
2016-08-09 10:10:00,35.02,35.04,35.0,35.0,84954.0,28.3848,28.4011,28.3686,28.3686,84954.0
2016-08-09 10:15:00,35.01,35.02,35.0,35.01,78335.0,28.3767,28.3848,28.3686,28.3767,78335.0
2016-08-09 10:20:00,35.01,35.02,34.98,34.99,173106.0,28.3767,28.3848,28.3524,28.3605,173106.0
2016-08-09 10:25:00,35.0,35.02,34.99,35.02,76339.0,28.3686,28.3848,28.3605,28.3848,76339.0
2016-08-09 10:30:00,35.02,35.04,35.01,35.04,92160.0,28.3848,28.4011,28.3767,28.4011,92160.0
2016-08-09 10:35:00,35.04,35.05,34.99,35.0,277969.0,28.4011,28.4092,28.3605,28.3686,277969.0
2016-08-09 10:40:00,35.0,35.01,34.98,35.01,188372.0,28.3686,28.3767,28.3524,28.3767,188372.0
2016-08-09 10:45:00,35.0,35.01,34.96,35.0,392213.0,28.3686,28.3767,28.3362,28.3686,392213.0
2016-08-09 10:50:00,35.0,35.0,34.95,34.95,198817.0,28.3686,28.3686,28.3281,28.3281,198817.0
2016-08-09 10:55:00,34.96,34.99,34.95,34.99,164991.0,28.3362,28.3605,28.3281,28.3605,164991.0
2016-08-09 11:00:00,34.98,35.01,34.98,35.0,122432.0,28.3524,28.3767,28.3524,28.3686,122432.0
2016-08-09 11:05:00,35.0,35.02,34.99,35.01,157971.0,28.3686,28.3848,28.3605,28.3767,157971.0
2016-08-09 11:10:00,35.01,35.01,34.99,35.0,96714.0,28.3767,28.3767,28.3605,28.3686,96714.0
2016-08-09 11:15:00,35.01,35.03,35.0,35.02,132803.0,28.3767,28.393,28.3686,28.3848,132803.0
2016-08-09 11:20:00,35.02,35.05,35.02,35.03,124540.0,28.3848,28.4092,28.3848,28.393,124540.0
2016-08-09 11:25:00,35.02,35.03,35.0,35.02,75365.0,28.3848,28.393,28.3686,28.3848,75365.0
2016-08-09 11:30:00,35.02,35.04,35.0,35.01,122194.0,28.3848,28.4011,28.3686,28.3767,122194.0
2016-08-09 11:35:00,35.01,35.01,34.99,35.0,98464.0,28.3767,28.3767,28.3605,28.3686,98464.0
2016-08-09 11:40:00,35.0,35.0,34.99,35.0,75019.0,28.3686,28.3686,28.3605,28.3686,75019.0
2016-08-09 11:45:00,34.99,35.01,34.98,34.99,111533.0,28.3605,28.3767,28.3524,28.3605,111533.0
2016-08-09 11:50:00,34.98,34.99,34.97,34.98,71304.0,28.3524,28.3605,28.3443,28.3524,71304.0
2016-08-09 11:55:00,34.98,34.99,34.97,34.98,71314.0,28.3524,28.3605,28.3443,28.3524,71314.0
2016-08-09 12:00:00,34.98,35.0,34.97,34.98,101776.0,28.3524,28.3686,28.3443,28.3524,101776.0
2016-08-09 12:05:00,34.97,35.0,34.97,34.99,90324.0,28.3443,28.3686,28.3443,28.3605,90324.0
2016-08-09 12:10:00,34.99,35.0,34.99,35.0,41570.0,28.3605,28.3686,28.3605,28.3686,41570.0
2016-08-09 12:15:00,35.0,35.0,34.98,35.0,75386.0,28.3686,28.3686,28.3524,28.3686,75386.0
2016-08-09 12:20:00,35.0,35.0,34.93,34.96,219158.0,28.3686,28.3686,28.3119,28.3362,219158.0
2016-08-09 12:25:00,34.96,34.96,34.94,34.94,53984.0,28.3362,28.3362,28.32,28.32,53984.0
2016-08-09 12:30:00,34.94,34.95,34.91,34.91,94111.0,28.32,28.3281,28.2957,28.2957,94111.0
2016-08-09 12:35:00,34.91,34.92,34.9,34.91,63414.0,28.2957,28.3038,28.2876,28.2957,63414.0
2016-08-09 12:40:00,34.91,34.92,34.9,34.91,86314.0,28.2957,28.3038,28.2876,28.2957,86314.0
2016-08-09 12:45:00,34.91,34.92,34.91,34.91,21673.0,28.2957,28.3038,28.2957,28.2957,21673.0
2016-08-09 12:50:00,34.91,34.94,34.91,34.93,57331.0,28.2957,28.32,28.2957,28.3119,57331.0
2016-08-09 12:55:00,34.93,34.95,34.92,34.94,115675.0,28.3119,28.3281,28.3038,28.32,115675.0
2016-08-09 13:00:00,34.94,34.95,34.93,34.93,203735.0,28.32,28.3281,28.3119,28.3119,203735.0
2016-08-09 13:05:00,34.94,34.94,34.9,34.93,222442.0,28.32,28.32,28.2876,28.3119,222442.0
2016-08-09 13:10:00,34.93,34.95,34.92,34.95,64511.0,28.3119,28.3281,28.3038,28.3281,64511.0
2016-08-09 13:15:00,34.95,34.95,34.93,34.94,112044.0,28.3281,28.3281,28.3119,28.32,112044.0
2016-08-09 13:20:00,34.94,34.95,34.93,34.95,153598.0,28.32,28.3281,28.3119,28.3281,153598.0
2016-08-09 13:25:00,34.95,34.95,34.9,34.9,186135.0,28.3281,28.3281,28.2876,28.2876,186135.0
2016-08-09 13:30:00,34.91,34.93,34.9,34.93,98470.0,28.2957,28.3119,28.2876,28.3119,98470.0
2016-08-09 13:35:00,34.92,34.93,34.92,34.93,69454.0,28.3038,28.3119,28.3038,28.3119,69454.0
2016-08-09 13:40:00,34.93,34.93,34.89,34.9,78805.0,28.3119,28.3119,28.2795,28.2876,78805.0
2016-08-09 13:45:00,34.89,34.91,34.89,34.9,109654.0,28.2795,28.2957,28.2795,28.2876,109654.0
2016-08-09 13:50:00,34.9,34.9,34.88,34.89,67813.0,28.2876,28.2876,28.2714,28.2795,67813.0
2016-08-09 13:55:00,34.88,34.89,34.87,34.89,104172.0,28.2714,28.2795,28.2633,28.2795,104172.0
2016-08-09 14:00:00,34.89,34.9,34.88,34.9,101378.0,28.2795,28.2876,28.2714,28.2876,101378.0
2016-08-09 14:05:00,34.9,34.9,34.86,34.89,161721.0,28.2876,28.2876,28.2552,28.2795,161721.0
2016-08-09 14:10:00,34.89,34.9,34.87,34.88,103920.0,28.2795,28.2876,28.2633,28.2714,103920.0
2016-08-09 14:15:00,34.89,34.91,34.88,34.91,100943.0,28.2795,28.2957,28.2714,28.2957,100943.0
2016-08-09 14:20:00,34.91,34.91,34.89,34.9,67047.0,28.2957,28.2957,28.2795,28.2876,67047.0
2016-08-09 14:25:00,34.89,34.91,34.88,34.89,52336.0,28.2795,28.2957,28.2714,28.2795,52336.0
2016-08-09 14:30:00,34.89,34.9,34.84,34.85,182462.0,28.2795,28.2876,28.239,28.2471,182462.0
2016-08-09 14:35:00,34.85,34.88,34.84,34.88,120557.0,28.2471,28.2714,28.239,28.2714,120557.0
2016-08-09 14:40:00,34.88,34.88,34.86,34.87,70004.0,28.2714,28.2714,28.2552,28.2633,70004.0
2016-08-09 14:45:00,34.88,34.88,34.86,34.86,31941.0,28.2714,28.2714,28.2552,28.2552,31941.0
2016-08-09 14:50:00,34.86,34.88,34.86,34.88,76428.0,28.2552,28.2714,28.2552,28.2714,76428.0
2016-08-09 14:55:00,34.88,34.89,34.87,34.89,94699.0,28.2714,28.2795,28.2633,28.2795,94699.0
2016-08-09 15:00:00,34.89,34.89,34.87,34.87,62566.0,28.2795,28.2795,28.2633,28.2633,62566.0
2016-08-09 15:05:00,34.88,34.9,34.87,34.9,62441.0,28.2714,28.2876,28.2633,28.2876,62441.0
2016-08-09 15:10:00,34.9,34.9,34.86,34.87,96413.0,28.2876,28.2876,28.2552,28.2633,96413.0
2016-08-09 15:15:00,34.87,34.89,34.84,34.88,129740.0,28.2633,28.2795,28.239,28.2714,129740.0
2016-08-09 15:20:00,34.88,34.9,34.87,34.88,56068.0,28.2714,28.2876,28.2633,28.2714,56068.0
2016-08-09 15:25:00,34.89,34.91,34.88,34.91,120790.0,28.2795,28.2957,28.2714,28.2957,120790.0
2016-08-09 15:30:00,34.91,34.93,34.9,34.91,354956.0,28.2957,28.3119,28.2876,28.2957,354956.0
2016-08-09 15:35:00,34.91,34.92,34.87,34.89,344974.0,28.2957,28.3038,28.2633,28.2795,344974.0
2016-08-09 15:40:00,34.89,34.9,34.87,34.89,172179.0,28.2795,28.2876,28.2633,28.2795,172179.0
2016-08-09 15:45:00,34.89,34.9,34.88,34.9,252608.0,28.2795,28.2876,28.2714,28.2876,252608.0
2016-08-09 15:50:00,34.9,34.92,34.89,34.91,253682.0,28.2876,28.3038,28.2795,28.2957,253682.0
2016-08-09 15:55:00,34.92,34.93,34.89,34.91,1051740.0,28.3038,28.3119,28.2795,28.2957,1051740.0
2016-08-10 09:30:00,35.03,35.03,34.91,34.95,539875.0,28.393,28.393,28.2957,28.3281,539875.0
2016-08-10 09:35:00,34.95,34.96,34.76,34.8,319750.0,28.3281,28.3362,28.1741,28.2065,319750.0
2016-08-10 09:40:00,34.8,34.8,34.73,34.73,280787.0,28.2065,28.2065,28.1498,28.1498,280787.0
2016-08-10 09:45:00,34.73,34.77,34.66,34.72,377116.0,28.1498,28.1822,28.0931,28.1417,377116.0
2016-08-10 09:50:00,34.72,34.8,34.71,34.77,135686.0,28.1417,28.2065,28.1336,28.1822,135686.0
2016-08-10 09:55:00,34.76,34.77,34.69,34.69,128810.0,28.1741,28.1822,28.1174,28.1174,128810.0
2016-08-10 10:00:00,34.69,34.75,34.69,34.74,116326.0,28.1174,28.166,28.1174,28.1579,116326.0
2016-08-10 10:05:00,34.75,34.78,34.72,34.78,156722.0,28.166,28.1903,28.1417,28.1903,156722.0
2016-08-10 10:10:00,34.78,34.79,34.73,34.74,86615.0,28.1903,28.1984,28.1498,28.1579,86615.0
2016-08-10 10:15:00,34.74,34.76,34.72,34.73,96952.0,28.1579,28.1741,28.1417,28.1498,96952.0
2016-08-10 10:20:00,34.73,34.78,34.72,34.78,98843.0,28.1498,28.1903,28.1417,28.1903,98843.0
2016-08-10 10:25:00,34.78,34.79,34.75,34.75,121849.0,28.1903,28.1984,28.166,28.166,121849.0
2016-08-10 10:30:00,34.75,34.76,34.68,34.68,203238.0,28.166,28.1741,28.1093,28.1093,203238.0
2016-08-10 10:35:00,34.68,34.69,34.65,34.65,164816.0,28.1093,28.1174,28.085,28.085,164816.0
2016-08-10 10:40:00,34.66,34.7,34.63,34.66,333931.0,28.0931,28.1255,28.0687,28.0931,333931.0
2016-08-10 10:45:00,34.66,34.67,34.66,34.66,44341.0,28.0931,28.1012,28.0931,28.0931,44341.0
2016-08-10 10:50:00,34.66,34.67,34.64,34.64,260504.0,28.0931,28.1012,28.0768,28.0768,260504.0
2016-08-10 10:55:00,34.64,34.66,34.64,34.65,93908.0,28.0768,28.0931,28.0768,28.085,93908.0
2016-08-10 11:00:00,34.65,34.67,34.62,34.65,214944.0,28.085,28.1012,28.0606,28.085,214944.0
2016-08-10 11:05:00,34.65,34.65,34.63,34.63,93130.0,28.085,28.085,28.0687,28.0687,93130.0
2016-08-10 11:10:00,34.64,34.64,34.58,34.62,288755.0,28.0768,28.0768,28.0282,28.0606,288755.0
2016-08-10 11:15:00,34.62,34.62,34.54,34.56,199479.0,28.0606,28.0606,27.9958,28.012,199479.0
2016-08-10 11:20:00,34.55,34.59,34.54,34.59,109928.0,28.0039,28.0363,27.9958,28.0363,109928.0
2016-08-10 11:25:00,34.58,34.62,34.56,34.56,155873.0,28.0282,28.0606,28.012,28.012,155873.0
2016-08-10 11:30:00,34.56,34.57,34.5,34.56,470302.0,28.012,28.0201,27.9634,28.012,470302.0
2016-08-10 11:35:00,34.55,34.57,34.53,34.54,309328.0,28.0039,28.0201,27.9877,27.9958,309328.0
2016-08-10 11:40:00,34.53,34.55,34.52,34.52,190405.0,27.9877,28.0039,27.9796,27.9796,190405.0
2016-08-10 11:45:00,34.53,34.55,34.5,34.53,236733.0,27.9877,28.0039,27.9634,27.9877,236733.0
2016-08-10 11:50:00,34.52,34.56,34.52,34.54,110491.0,27.9796,28.012,27.9796,27.9958,110491.0
2016-08-10 11:55:00,34.53,34.55,34.53,34.54,67075.0,27.9877,28.0039,27.9877,27.9958,67075.0
2016-08-10 12:00:00,34.54,34.57,34.54,34.57,197855.0,27.9958,28.0201,27.9958,28.0201,197855.0
2016-08-10 12:05:00,34.57,34.63,34.56,34.62,169868.0,28.0201,28.0687,28.012,28.0606,169868.0
2016-08-10 12:10:00,34.63,34.64,34.62,34.63,101661.0,28.0687,28.0768,28.0606,28.0687,101661.0
2016-08-10 12:15:00,34.63,34.65,34.62,34.63,94978.0,28.0687,28.085,28.0606,28.0687,94978.0
2016-08-10 12:20:00,34.63,34.64,34.59,34.59,68988.0,28.0687,28.0768,28.0363,28.0363,68988.0
2016-08-10 12:25:00,34.59,34.61,34.59,34.59,52424.0,28.0363,28.0525,28.0363,28.0363,52424.0
2016-08-10 12:30:00,34.59,34.6,34.59,34.59,37130.0,28.0363,28.0444,28.0363,28.0363,37130.0
2016-08-10 12:35:00,34.59,34.6,34.59,34.6,36161.0,28.0363,28.0444,28.0363,28.0444,36161.0
2016-08-10 12:40:00,34.59,34.6,34.58,34.59,78832.0,28.0363,28.0444,28.0282,28.0363,78832.0
2016-08-10 12:45:00,34.59,34.6,34.58,34.6,31481.0,28.0363,28.0444,28.0282,28.0444,31481.0
2016-08-10 12:50:00,34.6,34.6,34.59,34.6,31084.0,28.0444,28.0444,28.0363,28.0444,31084.0
2016-08-10 12:55:00,34.6,34.6,34.59,34.6,33867.0,28.0444,28.0444,28.0363,28.0444,33867.0
2016-08-10 13:00:00,34.59,34.6,34.59,34.6,37310.0,28.0363,28.0444,28.0363,28.0444,37310.0
2016-08-10 13:05:00,34.6,34.6,34.59,34.59,32514.0,28.0444,28.0444,28.0363,28.0363,32514.0
2016-08-10 13:10:00,34.59,34.61,34.55,34.55,180214.0,28.0363,28.0525,28.0039,28.0039,180214.0
2016-08-10 13:15:00,34.55,34.56,34.55,34.55,43887.0,28.0039,28.012,28.0039,28.0039,43887.0
2016-08-10 13:20:00,34.55,34.6,34.54,34.59,184954.0,28.0039,28.0444,27.9958,28.0363,184954.0
2016-08-10 13:25:00,34.6,34.61,34.59,34.6,70535.0,28.0444,28.0525,28.0363,28.0444,70535.0
2016-08-10 13:30:00,34.59,34.6,34.58,34.59,84175.0,28.0363,28.0444,28.0282,28.0363,84175.0
2016-08-10 13:35:00,34.59,34.6,34.58,34.59,61067.0,28.0363,28.0444,28.0282,28.0363,61067.0
2016-08-10 13:40:00,34.59,34.6,34.58,34.59,69358.0,28.0363,28.0444,28.0282,28.0363,69358.0
2016-08-10 13:45:00,34.59,34.59,34.58,34.58,40011.0,28.0363,28.0363,28.0282,28.0282,40011.0
2016-08-10 13:50:00,34.58,34.58,34.57,34.58,68290.0,28.0282,28.0282,28.0201,28.0282,68290.0
2016-08-10 13:55:00,34.58,34.58,34.54,34.54,81257.0,28.0282,28.0282,27.9958,27.9958,81257.0
2016-08-10 14:00:00,34.54,34.58,34.54,34.57,96581.0,27.9958,28.0282,27.9958,28.0201,96581.0
2016-08-10 14:05:00,34.57,34.59,34.55,34.56,83131.0,28.0201,28.0363,28.0039,28.012,83131.0
2016-08-10 14:10:00,34.56,34.57,34.55,34.55,124541.0,28.012,28.0201,28.0039,28.0039,124541.0
2016-08-10 14:15:00,34.56,34.56,34.52,34.52,129971.0,28.012,28.012,27.9796,27.9796,129971.0
2016-08-10 14:20:00,34.52,34.53,34.52,34.53,54084.0,27.9796,27.9877,27.9796,27.9877,54084.0
2016-08-10 14:25:00,34.53,34.54,34.52,34.52,200294.0,27.9877,27.9958,27.9796,27.9796,200294.0
2016-08-10 14:30:00,34.53,34.53,34.52,34.52,61296.0,27.9877,27.9877,27.9796,27.9796,61296.0
2016-08-10 14:35:00,34.52,34.53,34.51,34.51,125578.0,27.9796,27.9877,27.9715,27.9715,125578.0
2016-08-10 14:40:00,34.51,34.53,34.5,34.5,66262.0,27.9715,27.9877,27.9634,27.9634,66262.0
2016-08-10 14:45:00,34.51,34.53,34.5,34.52,103133.0,27.9715,27.9877,27.9634,27.9796,103133.0
2016-08-10 14:50:00,34.52,34.56,34.52,34.55,104663.0,27.9796,28.012,27.9796,28.0039,104663.0
2016-08-10 14:55:00,34.55,34.56,34.54,34.55,79774.0,28.0039,28.012,27.9958,28.0039,79774.0
2016-08-10 15:00:00,34.55,34.56,34.53,34.55,173429.0,28.0039,28.012,27.9877,28.0039,173429.0
2016-08-10 15:05:00,34.55,34.58,34.55,34.58,97493.0,28.0039,28.0282,28.0039,28.0282,97493.0
2016-08-10 15:10:00,34.58,34.6,34.57,34.59,108619.0,28.0282,28.0444,28.0201,28.0363,108619.0
2016-08-10 15:15:00,34.6,34.61,34.59,34.61,171250.0,28.0444,28.0525,28.0363,28.0525,171250.0
2016-08-10 15:20:00,34.61,34.67,34.6,34.64,335614.0,28.0525,28.1012,28.0444,28.0768,335614.0
2016-08-10 15:25:00,34.64,34.65,34.58,34.59,290462.0,28.0768,28.085,28.0282,28.0363,290462.0
2016-08-10 15:30:00,34.59,34.63,34.58,34.61,175590.0,28.0363,28.0687,28.0282,28.0525,175590.0
2016-08-10 15:35:00,34.62,34.63,34.56,34.56,377451.0,28.0606,28.0687,28.012,28.012,377451.0
2016-08-10 15:40:00,34.56,34.59,34.55,34.57,4342300.0,28.012,28.0363,28.0039,28.0201,4342300.0
2016-08-10 15:45:00,34.56,34.58,34.54,34.54,223897.0,28.012,28.0282,27.9958,27.9958,223897.0
2016-08-10 15:50:00,34.55,34.56,34.54,34.54,420042.0,28.0039,28.012,27.9958,27.9958,420042.0
2016-08-10 15:55:00,34.55,34.55,34.51,34.52,1541086.0,28.0039,28.0039,27.9715,27.9796,1541086.0
2016-08-11 09:30:00,34.66,34.74,34.59,34.6,716689.0,28.0931,28.1579,28.0363,28.0444,716689.0
2016-08-11 09:35:00,34.6,34.67,34.57,34.59,645100.0,28.0444,28.1012,28.0201,28.0363,645100.0
2016-08-11 09:40:00,34.59,34.61,34.55,34.59,232312.0,28.0363,28.0525,28.0039,28.0363,232312.0
2016-08-11 09:45:00,34.6,34.65,34.59,34.62,208659.0,28.0444,28.085,28.0363,28.0606,208659.0
2016-08-11 09:50:00,34.62,34.65,34.6,34.65,147343.0,28.0606,28.085,28.0444,28.085,147343.0
2016-08-11 09:55:00,34.65,34.68,34.62,34.62,153278.0,28.085,28.1093,28.0606,28.0606,153278.0
2016-08-11 10:00:00,34.63,34.63,34.6,34.62,122342.0,28.0687,28.0687,28.0444,28.0606,122342.0
2016-08-11 10:05:00,34.62,34.63,34.55,34.55,122948.0,28.0606,28.0687,28.0039,28.0039,122948.0
2016-08-11 10:10:00,34.56,34.59,34.52,34.55,198728.0,28.012,28.0363,27.9796,28.0039,198728.0
2016-08-11 10:15:00,34.55,34.57,34.54,34.57,110069.0,28.0039,28.0201,27.9958,28.0201,110069.0
2016-08-11 10:20:00,34.57,34.57,34.51,34.55,197755.0,28.0201,28.0201,27.9715,28.0039,197755.0
2016-08-11 10:25:00,34.55,34.55,34.53,34.54,78428.0,28.0039,28.0039,27.9877,27.9958,78428.0
2016-08-11 10:30:00,34.54,34.57,34.53,34.56,120221.0,27.9958,28.0201,27.9877,28.012,120221.0
2016-08-11 10:35:00,34.56,34.6,34.55,34.57,151206.0,28.012,28.0444,28.0039,28.0201,151206.0
2016-08-11 10:40:00,34.58,34.58,34.53,34.58,210280.0,28.0282,28.0282,27.9877,28.0282,210280.0
2016-08-11 10:45:00,34.58,34.58,34.55,34.55,99210.0,28.0282,28.0282,28.0039,28.0039,99210.0
2016-08-11 10:50:00,34.56,34.56,34.51,34.51,162355.0,28.012,28.012,27.9715,27.9715,162355.0
2016-08-11 10:55:00,34.51,34.54,34.51,34.54,113465.0,27.9715,27.9958,27.9715,27.9958,113465.0
2016-08-11 11:00:00,34.54,34.56,34.53,34.55,116311.0,27.9958,28.012,27.9877,28.0039,116311.0
2016-08-11 11:05:00,34.55,34.56,34.54,34.56,67178.0,28.0039,28.012,27.9958,28.012,67178.0
2016-08-11 11:10:00,34.55,34.56,34.54,34.55,117808.0,28.0039,28.012,27.9958,28.0039,117808.0
2016-08-11 11:15:00,34.55,34.55,34.54,34.54,64889.0,28.0039,28.0039,27.9958,27.9958,64889.0
2016-08-11 11:20:00,34.55,34.55,34.53,34.54,111374.0,28.0039,28.0039,27.9877,27.9958,111374.0
2016-08-11 11:25:00,34.54,34.56,34.53,34.54,164089.0,27.9958,28.012,27.9877,27.9958,164089.0
2016-08-11 11:30:00,34.53,34.56,34.53,34.55,91828.0,27.9877,28.012,27.9877,28.0039,91828.0
2016-08-11 11:35:00,34.56,34.58,34.55,34.58,78403.0,28.012,28.0282,28.0039,28.0282,78403.0
2016-08-11 11:40:00,34.58,34.58,34.56,34.57,84758.0,28.0282,28.0282,28.012,28.0201,84758.0
2016-08-11 11:45:00,34.57,34.57,34.54,34.57,120729.0,28.0201,28.0201,27.9958,28.0201,120729.0
2016-08-11 11:50:00,34.57,34.57,34.54,34.55,83137.0,28.0201,28.0201,27.9958,28.0039,83137.0
2016-08-11 11:55:00,34.54,34.57,34.53,34.53,110760.0,27.9958,28.0201,27.9877,27.9877,110760.0
2016-08-11 12:00:00,34.53,34.55,34.53,34.55,134012.0,27.9877,28.0039,27.9877,28.0039,134012.0
2016-08-11 12:05:00,34.54,34.55,34.54,34.55,47337.0,27.9958,28.0039,27.9958,28.0039,47337.0
2016-08-11 12:10:00,34.55,34.55,34.52,34.52,91468.0,28.0039,28.0039,27.9796,27.9796,91468.0
2016-08-11 12:15:00,34.52,34.53,34.51,34.52,101750.0,27.9796,27.9877,27.9715,27.9796,101750.0
2016-08-11 12:20:00,34.51,34.52,34.51,34.52,95434.0,27.9715,27.9796,27.9715,27.9796,95434.0
2016-08-11 12:25:00,34.52,34.52,34.5,34.51,88916.0,27.9796,27.9796,27.9634,27.9715,88916.0
2016-08-11 12:30:00,34.5,34.51,34.49,34.5,187206.0,27.9634,27.9715,27.9553,27.9634,187206.0
2016-08-11 12:35:00,34.5,34.55,34.49,34.54,729622.0,27.9634,28.0039,27.9553,27.9958,729622.0
2016-08-11 12:40:00,34.55,34.56,34.54,34.56,103650.0,28.0039,28.012,27.9958,28.012,103650.0
2016-08-11 12:45:00,34.56,34.58,34.55,34.58,73271.0,28.012,28.0282,28.0039,28.0282,73271.0
2016-08-11 12:50:00,34.58,34.59,34.57,34.59,66401.0,28.0282,28.0363,28.0201,28.0363,66401.0
2016-08-11 12:55:00,34.59,34.62,34.58,34.61,178982.0,28.0363,28.0606,28.0282,28.0525,178982.0
2016-08-11 13:00:00,34.61,34.62,34.59,34.62,112351.0,28.0525,28.0606,28.0363,28.0606,112351.0
2016-08-11 13:05:00,34.62,34.63,34.59,34.59,173979.0,28.0606,28.0687,28.0363,28.0363,173979.0
2016-08-11 13:10:00,34.59,34.61,34.59,34.6,129027.0,28.0363,28.0525,28.0363,28.0444,129027.0
2016-08-11 13:15:00,34.6,34.61,34.59,34.6,67204.0,28.0444,28.0525,28.0363,28.0444,67204.0
2016-08-11 13:20:00,34.6,34.63,34.59,34.63,117092.0,28.0444,28.0687,28.0363,28.0687,117092.0
2016-08-11 13:25:00,34.63,34.63,34.61,34.61,48739.0,28.0687,28.0687,28.0525,28.0525,48739.0
2016-08-11 13:30:00,34.62,34.63,34.61,34.62,187011.0,28.0606,28.0687,28.0525,28.0606,187011.0
2016-08-11 13:35:00,34.61,34.62,34.61,34.61,54658.0,28.0525,28.0606,28.0525,28.0525,54658.0
2016-08-11 13:40:00,34.62,34.62,34.61,34.61,63809.0,28.0606,28.0606,28.0525,28.0525,63809.0
2016-08-11 13:45:00,34.61,34.63,34.61,34.62,139658.0,28.0525,28.0687,28.0525,28.0606,139658.0
2016-08-11 13:50:00,34.63,34.65,34.62,34.64,141307.0,28.0687,28.085,28.0606,28.0768,141307.0
2016-08-11 13:55:00,34.64,34.64,34.6,34.61,152820.0,28.0768,28.0768,28.0444,28.0525,152820.0
2016-08-11 14:00:00,34.61,34.62,34.6,34.61,200804.0,28.0525,28.0606,28.0444,28.0525,200804.0
2016-08-11 14:05:00,34.62,34.62,34.6,34.61,83206.0,28.0606,28.0606,28.0444,28.0525,83206.0
2016-08-11 14:10:00,34.61,34.64,34.6,34.64,210160.0,28.0525,28.0768,28.0444,28.0768,210160.0
2016-08-11 14:15:00,34.64,34.64,34.62,34.62,72894.0,28.0768,28.0768,28.0606,28.0606,72894.0
2016-08-11 14:20:00,34.63,34.64,34.62,34.64,92134.0,28.0687,28.0768,28.0606,28.0768,92134.0
2016-08-11 14:25:00,34.64,34.65,34.62,34.62,157068.0,28.0768,28.085,28.0606,28.0606,157068.0
2016-08-11 14:30:00,34.62,34.62,34.58,34.6,116957.0,28.0606,28.0606,28.0282,28.0444,116957.0
2016-08-11 14:35:00,34.59,34.62,34.59,34.6,123861.0,28.0363,28.0606,28.0363,28.0444,123861.0
2016-08-11 14:40:00,34.6,34.62,34.59,34.6,1349880.0,28.0444,28.0606,28.0363,28.0444,1349880.0
2016-08-11 14:45:00,34.59,34.6,34.57,34.58,96140.0,28.0363,28.0444,28.0201,28.0282,96140.0
2016-08-11 14:50:00,34.58,34.62,34.58,34.61,90531.0,28.0282,28.0606,28.0282,28.0525,90531.0
2016-08-11 14:55:00,34.61,34.61,34.55,34.58,138606.0,28.0525,28.0525,28.0039,28.0282,138606.0
2016-08-11 15:00:00,34.58,34.6,34.57,34.6,74729.0,28.0282,28.0444,28.0201,28.0444,74729.0
2016-08-11 15:05:00,34.6,34.6,34.58,34.59,85019.0,28.0444,28.0444,28.0282,28.0363,85019.0
2016-08-11 15:10:00,34.6,34.6,34.59,34.59,68471.0,28.0444,28.0444,28.0363,28.0363,68471.0
2016-08-11 15:15:00,34.6,34.61,34.58,34.61,136791.0,28.0444,28.0525,28.0282,28.0525,136791.0
2016-08-11 15:20:00,34.61,34.61,34.59,34.59,141188.0,28.0525,28.0525,28.0363,28.0363,141188.0
2016-08-11 15:25:00,34.59,34.6,34.59,34.59,49400.0,28.0363,28.0444,28.0363,28.0363,49400.0
2016-08-11 15:30:00,34.59,34.61,34.59,34.61,183109.0,28.0363,28.0525,28.0363,28.0525,183109.0
2016-08-11 15:35:00,34.6,34.61,34.59,34.61,183493.0,28.0444,28.0525,28.0363,28.0525,183493.0
2016-08-11 15:40:00,34.61,34.63,34.6,34.63,193698.0,28.0525,28.0687,28.0444,28.0687,193698.0
2016-08-11 15:45:00,34.63,34.64,34.61,34.63,338365.0,28.0687,28.0768,28.0525,28.0687,338365.0
2016-08-11 15:50:00,34.64,34.64,34.61,34.61,452143.0,28.0768,28.0768,28.0525,28.0525,452143.0
2016-08-11 15:55:00,34.62,34.68,34.61,34.67,1909225.0,28.0606,28.1093,28.0525,28.1012,1909225.0
2016-08-12 09:30:00,34.53,34.76,34.52,34.68,814962.0,27.9877,28.1741,27.9796,28.1093,814962.0
2016-08-12 09:35:00,34.68,34.71,34.58,34.6,288796.0,28.1093,28.1336,28.0282,28.0444,288796.0
2016-08-12 09:40:00,34.61,34.68,34.58,34.66,332787.0,28.0525,28.1093,28.0282,28.0931,332787.0
2016-08-12 09:45:00,34.65,34.66,34.58,34.64,212563.0,28.085,28.0931,28.0282,28.0768,212563.0
2016-08-12 09:50:00,34.64,34.65,34.6,34.62,241070.0,28.0768,28.085,28.0444,28.0606,241070.0
2016-08-12 09:55:00,34.62,34.65,34.61,34.62,126125.0,28.0606,28.085,28.0525,28.0606,126125.0
2016-08-12 10:00:00,34.62,34.64,34.61,34.64,127474.0,28.0606,28.0768,28.0525,28.0768,127474.0
2016-08-12 10:05:00,34.64,34.64,34.58,34.61,146457.0,28.0768,28.0768,28.0282,28.0525,146457.0
2016-08-12 10:10:00,34.62,34.65,34.58,34.62,861897.0,28.0606,28.085,28.0282,28.0606,861897.0
2016-08-12 10:15:00,34.62,34.65,34.61,34.63,213797.0,28.0606,28.085,28.0525,28.0687,213797.0
2016-08-12 10:20:00,34.64,34.64,34.6,34.61,244129.0,28.0768,28.0768,28.0444,28.0525,244129.0
2016-08-12 10:25:00,34.61,34.63,34.6,34.62,69314.0,28.0525,28.0687,28.0444,28.0606,69314.0
2016-08-12 10:30:00,34.62,34.66,34.61,34.62,203203.0,28.0606,28.0931,28.0525,28.0606,203203.0
2016-08-12 10:35:00,34.62,34.65,34.62,34.64,206128.0,28.0606,28.085,28.0606,28.0768,206128.0
2016-08-12 10:40:00,34.63,34.64,34.61,34.63,160112.0,28.0687,28.0768,28.0525,28.0687,160112.0
2016-08-12 10:45:00,34.63,34.65,34.6,34.62,159100.0,28.0687,28.085,28.0444,28.0606,159100.0
2016-08-12 10:50:00,34.62,34.63,34.6,34.62,209353.0,28.0606,28.0687,28.0444,28.0606,209353.0
2016-08-12 10:55:00,34.62,34.62,34.59,34.61,117210.0,28.0606,28.0606,28.0363,28.0525,117210.0
2016-08-12 11:00:00,34.61,34.65,34.6,34.65,183245.0,28.0525,28.085,28.0444,28.085,183245.0
2016-08-12 11:05:00,34.65,34.65,34.62,34.62,139975.0,28.085,28.085,28.0606,28.0606,139975.0
2016-08-12 11:10:00,34.62,34.63,34.6,34.62,206281.0,28.0606,28.0687,28.0444,28.0606,206281.0
2016-08-12 11:15:00,34.62,34.64,34.61,34.64,83060.0,28.0606,28.0768,28.0525,28.0768,83060.0
2016-08-12 11:20:00,34.64,34.65,34.63,34.63,200135.0,28.0768,28.085,28.0687,28.0687,200135.0
2016-08-12 11:25:00,34.63,34.64,34.59,34.59,186470.0,28.0687,28.0768,28.0363,28.0363,186470.0
2016-08-12 11:30:00,34.6,34.61,34.59,34.6,86201.0,28.0444,28.0525,28.0363,28.0444,86201.0
2016-08-12 11:35:00,34.59,34.62,34.59,34.6,136692.0,28.0363,28.0606,28.0363,28.0444,136692.0
2016-08-12 11:40:00,34.6,34.6,34.56,34.58,166665.0,28.0444,28.0444,28.012,28.0282,166665.0
2016-08-12 11:45:00,34.58,34.59,34.57,34.59,121581.0,28.0282,28.0363,28.0201,28.0363,121581.0
2016-08-12 11:50:00,34.59,34.59,34.57,34.58,143165.0,28.0363,28.0363,28.0201,28.0282,143165.0
2016-08-12 11:55:00,34.58,34.6,34.57,34.59,108360.0,28.0282,28.0444,28.0201,28.0363,108360.0
2016-08-12 12:00:00,34.6,34.6,34.58,34.59,110861.0,28.0444,28.0444,28.0282,28.0363,110861.0
2016-08-12 12:05:00,34.59,34.59,34.56,34.57,89119.0,28.0363,28.0363,28.012,28.0201,89119.0
2016-08-12 12:10:00,34.57,34.57,34.55,34.57,95792.0,28.0201,28.0201,28.0039,28.0201,95792.0
2016-08-12 12:15:00,34.57,34.58,34.55,34.57,163618.0,28.0201,28.0282,28.0039,28.0201,163618.0
2016-08-12 12:20:00,34.57,34.58,34.56,34.58,54243.0,28.0201,28.0282,28.012,28.0282,54243.0
2016-08-12 12:25:00,34.57,34.58,34.53,34.53,228391.0,28.0201,28.0282,27.9877,27.9877,228391.0
2016-08-12 12:30:00,34.54,34.54,34.52,34.53,171067.0,27.9958,27.9958,27.9796,27.9877,171067.0
2016-08-12 12:35:00,34.54,34.54,34.53,34.53,73733.0,27.9958,27.9958,27.9877,27.9877,73733.0
2016-08-12 12:40:00,34.53,34.54,34.52,34.52,73044.0,27.9877,27.9958,27.9796,27.9796,73044.0
2016-08-12 12:45:00,34.52,34.54,34.52,34.54,109676.0,27.9796,27.9958,27.9796,27.9958,109676.0
2016-08-12 12:50:00,34.54,34.54,34.49,34.52,130380.0,27.9958,27.9958,27.9553,27.9796,130380.0
2016-08-12 12:55:00,34.52,34.52,34.48,34.5,133819.0,27.9796,27.9796,27.9472,27.9634,133819.0
2016-08-12 13:00:00,34.49,34.5,34.49,34.5,61219.0,27.9553,27.9634,27.9553,27.9634,61219.0
2016-08-12 13:05:00,34.5,34.5,34.44,34.44,155470.0,27.9634,27.9634,27.9147,27.9147,155470.0
2016-08-12 13:10:00,34.44,34.47,34.44,34.46,175549.0,27.9147,27.9391,27.9147,27.9309,175549.0
2016-08-12 13:15:00,34.47,34.47,34.46,34.46,60266.0,27.9391,27.9391,27.9309,27.9309,60266.0
2016-08-12 13:20:00,34.46,34.48,34.46,34.48,41241.0,27.9309,27.9472,27.9309,27.9472,41241.0
2016-08-12 13:25:00,34.48,34.5,34.47,34.5,59639.0,27.9472,27.9634,27.9391,27.9634,59639.0
2016-08-12 13:30:00,34.5,34.51,34.49,34.5,89440.0,27.9634,27.9715,27.9553,27.9634,89440.0
2016-08-12 13:35:00,34.51,34.51,34.49,34.5,83531.0,27.9715,27.9715,27.9553,27.9634,83531.0
2016-08-12 13:40:00,34.5,34.51,34.49,34.5,66267.0,27.9634,27.9715,27.9553,27.9634,66267.0
2016-08-12 13:45:00,34.49,34.5,34.48,34.48,57134.0,27.9553,27.9634,27.9472,27.9472,57134.0
2016-08-12 13:50:00,34.48,34.49,34.47,34.48,70667.0,27.9472,27.9553,27.9391,27.9472,70667.0
2016-08-12 13:55:00,34.48,34.5,34.48,34.5,59806.0,27.9472,27.9634,27.9472,27.9634,59806.0
2016-08-12 14:00:00,34.49,34.5,34.48,34.49,142835.0,27.9553,27.9634,27.9472,27.9553,142835.0
2016-08-12 14:05:00,34.48,34.51,34.48,34.5,96022.0,27.9472,27.9715,27.9472,27.9634,96022.0
2016-08-12 14:10:00,34.5,34.5,34.49,34.5,118078.0,27.9634,27.9634,27.9553,27.9634,118078.0
2016-08-12 14:15:00,34.5,34.51,34.49,34.51,213523.0,27.9634,27.9715,27.9553,27.9715,213523.0
2016-08-12 14:20:00,34.51,34.52,34.49,34.5,148804.0,27.9715,27.9796,27.9553,27.9634,148804.0
2016-08-12 14:25:00,34.5,34.5,34.48,34.5,66599.0,27.9634,27.9634,27.9472,27.9634,66599.0
2016-08-12 14:30:00,34.49,34.5,34.49,34.5,60922.0,27.9553,27.9634,27.9553,27.9634,60922.0
2016-08-12 14:35:00,34.5,34.5,34.49,34.5,87300.0,27.9634,27.9634,27.9553,27.9634,87300.0
2016-08-12 14:40:00,34.5,34.52,34.49,34.52,176801.0,27.9634,27.9796,27.9553,27.9796,176801.0
2016-08-12 14:45:00,34.52,34.53,34.51,34.53,57283.0,27.9796,27.9877,27.9715,27.9877,57283.0
2016-08-12 14:50:00,34.53,34.53,34.52,34.52,51386.0,27.9877,27.9877,27.9796,27.9796,51386.0
2016-08-12 14:55:00,34.52,34.53,34.51,34.53,95012.0,27.9796,27.9877,27.9715,27.9877,95012.0
2016-08-12 15:00:00,34.53,34.57,34.53,34.55,115931.0,27.9877,28.0201,27.9877,28.0039,115931.0
2016-08-12 15:05:00,34.55,34.58,34.55,34.58,107322.0,28.0039,28.0282,28.0039,28.0282,107322.0
2016-08-12 15:10:00,34.58,34.6,34.57,34.58,234778.0,28.0282,28.0444,28.0201,28.0282,234778.0
2016-08-12 15:15:00,34.58,34.58,34.55,34.57,243759.0,28.0282,28.0282,28.0039,28.0201,243759.0
2016-08-12 15:20:00,34.57,34.57,34.56,34.57,74601.0,28.0201,28.0201,28.012,28.0201,74601.0
2016-08-12 15:25:00,34.57,34.57,34.56,34.57,98687.0,28.0201,28.0201,28.012,28.0201,98687.0
2016-08-12 15:30:00,34.57,34.57,34.56,34.57,88906.0,28.0201,28.0201,28.012,28.0201,88906.0
2016-08-12 15:35:00,34.57,34.6,34.56,34.59,387143.0,28.0201,28.0444,28.012,28.0363,387143.0
2016-08-12 15:40:00,34.59,34.59,34.57,34.58,153601.0,28.0363,28.0363,28.0201,28.0282,153601.0
2016-08-12 15:45:00,34.58,34.59,34.54,34.54,323113.0,28.0282,28.0363,27.9958,27.9958,323113.0
2016-08-12 15:50:00,34.55,34.56,34.54,34.54,363266.0,28.0039,28.012,27.9958,27.9958,363266.0
2016-08-12 15:55:00,34.55,34.57,34.53,34.56,1123111.0,28.0039,28.0201,27.9877,28.012,1123111.0
2016-08-15 09:30:00,34.69,34.74,34.63,34.71,530009.0,28.1174,28.1579,28.0687,28.1336,530009.0
2016-08-15 09:35:00,34.7,34.82,34.7,34.82,284329.0,28.1255,28.2227,28.1255,28.2227,284329.0
2016-08-15 09:40:00,34.82,34.83,34.77,34.83,427146.0,28.2227,28.2308,28.1822,28.2308,427146.0
2016-08-15 09:45:00,34.84,34.9,34.83,34.88,398859.0,28.239,28.2876,28.2308,28.2714,398859.0
2016-08-15 09:50:00,34.89,34.89,34.84,34.87,322131.0,28.2795,28.2795,28.239,28.2633,322131.0
2016-08-15 09:55:00,34.87,34.94,34.86,34.94,341345.0,28.2633,28.32,28.2552,28.32,341345.0
2016-08-15 10:00:00,34.94,34.95,34.85,34.86,373061.0,28.32,28.3281,28.2471,28.2552,373061.0
2016-08-15 10:05:00,34.86,34.89,34.85,34.89,173339.0,28.2552,28.2795,28.2471,28.2795,173339.0
2016-08-15 10:10:00,34.89,34.92,34.89,34.92,141203.0,28.2795,28.3038,28.2795,28.3038,141203.0
2016-08-15 10:15:00,34.92,34.98,34.9,34.96,336624.0,28.3038,28.3524,28.2876,28.3362,336624.0
2016-08-15 10:20:00,34.96,35.0,34.96,35.0,376185.0,28.3362,28.3686,28.3362,28.3686,376185.0
2016-08-15 10:25:00,35.0,35.02,34.99,35.0,521206.0,28.3686,28.3848,28.3605,28.3686,521206.0
2016-08-15 10:30:00,35.01,35.07,35.0,35.07,421244.0,28.3767,28.4254,28.3686,28.4254,421244.0
2016-08-15 10:35:00,35.07,35.09,35.06,35.06,204771.0,28.4254,28.4416,28.4173,28.4173,204771.0
2016-08-15 10:40:00,35.06,35.07,35.02,35.02,196223.0,28.4173,28.4254,28.3848,28.3848,196223.0
2016-08-15 10:45:00,35.02,35.04,35.02,35.03,157240.0,28.3848,28.4011,28.3848,28.393,157240.0
2016-08-15 10:50:00,35.04,35.06,35.03,35.05,104771.0,28.4011,28.4173,28.393,28.4092,104771.0
2016-08-15 10:55:00,35.06,35.12,35.05,35.1,410407.0,28.4173,28.4659,28.4092,28.4497,410407.0
2016-08-15 11:00:00,35.11,35.11,35.08,35.09,232981.0,28.4578,28.4578,28.4335,28.4416,232981.0
2016-08-15 11:05:00,35.09,35.1,35.08,35.09,96051.0,28.4416,28.4497,28.4335,28.4416,96051.0
2016-08-15 11:10:00,35.09,35.12,35.08,35.1,212666.0,28.4416,28.4659,28.4335,28.4497,212666.0
2016-08-15 11:15:00,35.11,35.12,35.1,35.11,129293.0,28.4578,28.4659,28.4497,28.4578,129293.0
2016-08-15 11:20:00,35.11,35.11,35.1,35.11,81953.0,28.4578,28.4578,28.4497,28.4578,81953.0
2016-08-15 11:25:00,35.11,35.11,35.09,35.09,140980.0,28.4578,28.4578,28.4416,28.4416,140980.0
2016-08-15 11:30:00,35.09,35.1,35.09,35.09,85069.0,28.4416,28.4497,28.4416,28.4416,85069.0
2016-08-15 11:35:00,35.09,35.1,35.06,35.09,236059.0,28.4416,28.4497,28.4173,28.4416,236059.0
2016-08-15 11:40:00,35.09,35.11,35.08,35.11,129713.0,28.4416,28.4578,28.4335,28.4578,129713.0
2016-08-15 11:45:00,35.11,35.11,35.1,35.11,85059.0,28.4578,28.4578,28.4497,28.4578,85059.0
2016-08-15 11:50:00,35.11,35.11,35.09,35.11,184911.0,28.4578,28.4578,28.4416,28.4578,184911.0
2016-08-15 11:55:00,35.1,35.11,35.09,35.11,117692.0,28.4497,28.4578,28.4416,28.4578,117692.0
2016-08-15 12:00:00,35.11,35.11,35.07,35.09,198737.0,28.4578,28.4578,28.4254,28.4416,198737.0
2016-08-15 12:05:00,35.09,35.09,35.07,35.08,90539.0,28.4416,28.4416,28.4254,28.4335,90539.0
2016-08-15 12:10:00,35.08,35.08,35.07,35.08,59845.0,28.4335,28.4335,28.4254,28.4335,59845.0
2016-08-15 12:15:00,35.07,35.08,35.07,35.08,61014.0,28.4254,28.4335,28.4254,28.4335,61014.0
2016-08-15 12:20:00,35.08,35.09,35.07,35.09,111008.0,28.4335,28.4416,28.4254,28.4416,111008.0
2016-08-15 12:25:00,35.09,35.09,35.08,35.09,71356.0,28.4416,28.4416,28.4335,28.4416,71356.0
2016-08-15 12:30:00,35.09,35.09,35.07,35.08,86838.0,28.4416,28.4416,28.4254,28.4335,86838.0
2016-08-15 12:35:00,35.08,35.09,35.08,35.08,37628.0,28.4335,28.4416,28.4335,28.4335,37628.0
2016-08-15 12:40:00,35.08,35.1,35.07,35.1,166606.0,28.4335,28.4497,28.4254,28.4497,166606.0
2016-08-15 12:45:00,35.1,35.1,35.08,35.09,87750.0,28.4497,28.4497,28.4335,28.4416,87750.0
2016-08-15 12:50:00,35.09,35.1,35.08,35.08,73698.0,28.4416,28.4497,28.4335,28.4335,73698.0
2016-08-15 12:55:00,35.08,35.1,35.07,35.1,134001.0,28.4335,28.4497,28.4254,28.4497,134001.0
2016-08-15 13:00:00,35.1,35.11,35.09,35.09,189669.0,28.4497,28.4578,28.4416,28.4416,189669.0
2016-08-15 13:05:00,35.09,35.11,35.08,35.11,122794.0,28.4416,28.4578,28.4335,28.4578,122794.0
2016-08-15 13:10:00,35.11,35.11,35.1,35.11,55915.0,28.4578,28.4578,28.4497,28.4578,55915.0
2016-08-15 13:15:00,35.11,35.11,35.09,35.1,155007.0,28.4578,28.4578,28.4416,28.4497,155007.0
2016-08-15 13:20:00,35.1,35.13,35.09,35.12,171327.0,28.4497,28.474,28.4416,28.4659,171327.0
2016-08-15 13:25:00,35.12,35.12,35.11,35.12,51778.0,28.4659,28.4659,28.4578,28.4659,51778.0
2016-08-15 13:30:00,35.12,35.14,35.11,35.13,210076.0,28.4659,28.4821,28.4578,28.474,210076.0
2016-08-15 13:35:00,35.13,35.13,35.12,35.13,179919.0,28.474,28.474,28.4659,28.474,179919.0
2016-08-15 13:40:00,35.13,35.14,35.12,35.14,71785.0,28.474,28.4821,28.4659,28.4821,71785.0
2016-08-15 13:45:00,35.14,35.16,35.13,35.16,140756.0,28.4821,28.4983,28.474,28.4983,140756.0
2016-08-15 13:50:00,35.16,35.16,35.14,35.15,171095.0,28.4983,28.4983,28.4821,28.4902,171095.0
2016-08-15 13:55:00,35.15,35.15,35.12,35.12,167168.0,28.4902,28.4902,28.4659,28.4659,167168.0
2016-08-15 14:00:00,35.12,35.14,35.11,35.13,232659.0,28.4659,28.4821,28.4578,28.474,232659.0
2016-08-15 14:05:00,35.13,35.14,35.09,35.09,178455.0,28.474,28.4821,28.4416,28.4416,178455.0
2016-08-15 14:10:00,35.09,35.11,35.04,35.06,520004.0,28.4416,28.4578,28.4011,28.4173,520004.0
2016-08-15 14:15:00,35.07,35.07,35.01,35.02,222621.0,28.4254,28.4254,28.3767,28.3848,222621.0
2016-08-15 14:20:00,35.02,35.05,35.01,35.05,276512.0,28.3848,28.4092,28.3767,28.4092,276512.0
2016-08-15 14:25:00,35.05,35.07,35.04,35.05,137875.0,28.4092,28.4254,28.4011,28.4092,137875.0
2016-08-15 14:30:00,35.06,35.06,35.02,35.04,189180.0,28.4173,28.4173,28.3848,28.4011,189180.0
2016-08-15 14:35:00,35.04,35.05,35.03,35.05,91963.0,28.4011,28.4092,28.393,28.4092,91963.0
2016-08-15 14:40:00,35.05,35.06,35.04,35.05,155032.0,28.4092,28.4173,28.4011,28.4092,155032.0
2016-08-15 14:45:00,35.05,35.06,35.04,35.04,115955.0,28.4092,28.4173,28.4011,28.4011,115955.0
2016-08-15 14:50:00,35.04,35.06,35.04,35.05,86110.0,28.4011,28.4173,28.4011,28.4092,86110.0
2016-08-15 14:55:00,35.05,35.06,35.03,35.03,130417.0,28.4092,28.4173,28.393,28.393,130417.0
2016-08-15 15:00:00,35.04,35.04,35.01,35.01,120730.0,28.4011,28.4011,28.3767,28.3767,120730.0
2016-08-15 15:05:00,35.02,35.03,35.01,35.02,111833.0,28.3848,28.393,28.3767,28.3848,111833.0
2016-08-15 15:10:00,35.02,35.03,35.01,35.02,119911.0,28.3848,28.393,28.3767,28.3848,119911.0
2016-08-15 15:15:00,35.02,35.02,34.98,34.98,146989.0,28.3848,28.3848,28.3524,28.3524,146989.0
2016-08-15 15:20:00,34.98,34.99,34.96,34.97,313986.0,28.3524,28.3605,28.3362,28.3443,313986.0
2016-08-15 15:25:00,34.97,34.98,34.97,34.98,132168.0,28.3443,28.3524,28.3443,28.3524,132168.0
2016-08-15 15:30:00,34.97,34.98,34.95,34.97,219695.0,28.3443,28.3524,28.3281,28.3443,219695.0
2016-08-15 15:35:00,34.97,34.97,34.94,34.95,266283.0,28.3443,28.3443,28.32,28.3281,266283.0
2016-08-15 15:40:00,34.95,34.96,34.94,34.95,263163.0,28.3281,28.3362,28.32,28.3281,263163.0
2016-08-15 15:45:00,34.95,34.95,34.92,34.93,282979.0,28.3281,28.3281,28.3038,28.3119,282979.0
2016-08-15 15:50:00,34.93,34.93,34.9,34.92,671360.0,28.3119,28.3119,28.2876,28.3038,671360.0
2016-08-15 15:55:00,34.92,34.94,34.9,34.92,869631.0,28.3038,28.32,28.2876,28.3038,869631.0
2016-08-16 09:30:00,34.77,34.9,34.77,34.84,360027.0,28.1822,28.2876,28.1822,28.239,360027.0
2016-08-16 09:35:00,34.84,34.88,34.79,34.86,223952.0,28.239,28.2714,28.1984,28.2552,223952.0
2016-08-16 09:40:00,34.86,34.87,34.79,34.83,211389.0,28.2552,28.2633,28.1984,28.2308,211389.0
2016-08-16 09:45:00,34.83,34.87,34.82,34.85,196405.0,28.2308,28.2633,28.2227,28.2471,196405.0
2016-08-16 09:50:00,34.84,34.91,34.81,34.89,316061.0,28.239,28.2957,28.2146,28.2795,316061.0
2016-08-16 09:55:00,34.89,34.95,34.88,34.94,206854.0,28.2795,28.3281,28.2714,28.32,206854.0
2016-08-16 10:00:00,34.93,34.97,34.9,34.97,169038.0,28.3119,28.3443,28.2876,28.3443,169038.0
2016-08-16 10:05:00,34.96,34.97,34.93,34.94,136376.0,28.3362,28.3443,28.3119,28.32,136376.0
2016-08-16 10:10:00,34.94,34.96,34.93,34.94,142178.0,28.32,28.3362,28.3119,28.32,142178.0
2016-08-16 10:15:00,34.94,34.94,34.88,34.89,101837.0,28.32,28.32,28.2714,28.2795,101837.0
2016-08-16 10:20:00,34.9,34.92,34.88,34.91,196420.0,28.2876,28.3038,28.2714,28.2957,196420.0
2016-08-16 10:25:00,34.91,34.91,34.88,34.89,92366.0,28.2957,28.2957,28.2714,28.2795,92366.0
2016-08-16 10:30:00,34.9,34.92,34.89,34.91,96854.0,28.2876,28.3038,28.2795,28.2957,96854.0
2016-08-16 10:35:00,34.92,34.93,34.89,34.93,142773.0,28.3038,28.3119,28.2795,28.3119,142773.0
2016-08-16 10:40:00,34.92,34.93,34.9,34.91,63739.0,28.3038,28.3119,28.2876,28.2957,63739.0
2016-08-16 10:45:00,34.9,34.93,34.9,34.92,86819.0,28.2876,28.3119,28.2876,28.3038,86819.0
2016-08-16 10:50:00,34.92,34.93,34.89,34.91,114742.0,28.3038,28.3119,28.2795,28.2957,114742.0
2016-08-16 10:55:00,34.91,34.91,34.88,34.91,106485.0,28.2957,28.2957,28.2714,28.2957,106485.0
2016-08-16 11:00:00,34.91,34.93,34.89,34.93,112751.0,28.2957,28.3119,28.2795,28.3119,112751.0
2016-08-16 11:05:00,34.93,34.94,34.91,34.93,108824.0,28.3119,28.32,28.2957,28.3119,108824.0
2016-08-16 11:10:00,34.93,34.95,34.92,34.95,50322.0,28.3119,28.3281,28.3038,28.3281,50322.0
2016-08-16 11:15:00,34.95,34.98,34.94,34.97,136277.0,28.3281,28.3524,28.32,28.3443,136277.0
2016-08-16 11:20:00,34.97,35.0,34.96,34.99,207200.0,28.3443,28.3686,28.3362,28.3605,207200.0
2016-08-16 11:25:00,34.99,35.0,34.95,34.97,118825.0,28.3605,28.3686,28.3281,28.3443,118825.0
2016-08-16 11:30:00,34.97,34.97,34.91,34.93,82507.0,28.3443,28.3443,28.2957,28.3119,82507.0
2016-08-16 11:35:00,34.93,34.93,34.88,34.91,179383.0,28.3119,28.3119,28.2714,28.2957,179383.0
2016-08-16 11:40:00,34.92,34.93,34.89,34.9,109550.0,28.3038,28.3119,28.2795,28.2876,109550.0
2016-08-16 11:45:00,34.9,34.93,34.89,34.92,91158.0,28.2876,28.3119,28.2795,28.3038,91158.0
2016-08-16 11:50:00,34.93,34.93,34.92,34.93,30232.0,28.3119,28.3119,28.3038,28.3119,30232.0
2016-08-16 11:55:00,34.93,34.93,34.9,34.91,119297.0,28.3119,28.3119,28.2876,28.2957,119297.0
2016-08-16 12:00:00,34.9,34.9,34.87,34.89,79952.0,28.2876,28.2876,28.2633,28.2795,79952.0
2016-08-16 12:05:00,34.9,34.9,34.88,34.89,50369.0,28.2876,28.2876,28.2714,28.2795,50369.0
2016-08-16 12:10:00,34.89,34.89,34.87,34.87,88326.0,28.2795,28.2795,28.2633,28.2633,88326.0
2016-08-16 12:15:00,34.88,34.88,34.86,34.88,87176.0,28.2714,28.2714,28.2552,28.2714,87176.0
2016-08-16 12:20:00,34.88,34.89,34.87,34.89,102133.0,28.2714,28.2795,28.2633,28.2795,102133.0
2016-08-16 12:25:00,34.89,34.9,34.88,34.89,119219.0,28.2795,28.2876,28.2714,28.2795,119219.0
2016-08-16 12:30:00,34.89,34.89,34.88,34.89,65842.0,28.2795,28.2795,28.2714,28.2795,65842.0
2016-08-16 12:35:00,34.89,34.9,34.88,34.9,76121.0,28.2795,28.2876,28.2714,28.2876,76121.0
2016-08-16 12:40:00,34.9,34.94,34.89,34.94,124892.0,28.2876,28.32,28.2795,28.32,124892.0
2016-08-16 12:45:00,34.94,34.99,34.92,34.97,176806.0,28.32,28.3605,28.3038,28.3443,176806.0
2016-08-16 12:50:00,34.98,34.99,34.97,34.99,97599.0,28.3524,28.3605,28.3443,28.3605,97599.0
2016-08-16 12:55:00,34.99,34.99,34.98,34.99,42959.0,28.3605,28.3605,28.3524,28.3605,42959.0
2016-08-16 13:00:00,34.99,34.99,34.98,34.99,34751.0,28.3605,28.3605,28.3524,28.3605,34751.0
2016-08-16 13:05:00,34.99,34.99,34.97,34.97,93316.0,28.3605,28.3605,28.3443,28.3443,93316.0
2016-08-16 13:10:00,34.98,34.98,34.97,34.97,48435.0,28.3524,28.3524,28.3443,28.3443,48435.0
2016-08-16 13:15:00,34.97,34.99,34.97,34.97,148312.0,28.3443,28.3605,28.3443,28.3443,148312.0
2016-08-16 13:20:00,34.98,34.98,34.96,34.97,101730.0,28.3524,28.3524,28.3362,28.3443,101730.0
2016-08-16 13:25:00,34.96,34.97,34.95,34.95,49360.0,28.3362,28.3443,28.3281,28.3281,49360.0
2016-08-16 13:30:00,34.95,34.96,34.94,34.95,44149.0,28.3281,28.3362,28.32,28.3281,44149.0
2016-08-16 13:35:00,34.95,34.96,34.94,34.96,67616.0,28.3281,28.3362,28.32,28.3362,67616.0
2016-08-16 13:40:00,34.95,34.96,34.95,34.96,37508.0,28.3281,28.3362,28.3281,28.3362,37508.0
2016-08-16 13:45:00,34.95,34.97,34.95,34.97,86573.0,28.3281,28.3443,28.3281,28.3443,86573.0
2016-08-16 13:50:00,34.97,34.98,34.96,34.97,61132.0,28.3443,28.3524,28.3362,28.3443,61132.0
2016-08-16 13:55:00,34.96,34.97,34.92,34.92,125824.0,28.3362,28.3443,28.3038,28.3038,125824.0
2016-08-16 14:00:00,34.93,34.97,34.92,34.97,89776.0,28.3119,28.3443,28.3038,28.3443,89776.0
2016-08-16 14:05:00,34.97,34.98,34.95,34.95,64010.0,28.3443,28.3524,28.3281,28.3281,64010.0
2016-08-16 14:10:00,34.96,34.97,34.94,34.94,101853.0,28.3362,28.3443,28.32,28.32,101853.0
2016-08-16 14:15:00,34.95,34.95,34.93,34.94,58575.0,28.3281,28.3281,28.3119,28.32,58575.0
2016-08-16 14:20:00,34.93,34.96,34.93,34.95,90154.0,28.3119,28.3362,28.3119,28.3281,90154.0
2016-08-16 14:25:00,34.95,34.98,34.95,34.97,167045.0,28.3281,28.3524,28.3281,28.3443,167045.0
2016-08-16 14:30:00,34.96,34.98,34.95,34.97,139987.0,28.3362,28.3524,28.3281,28.3443,139987.0
2016-08-16 14:35:00,34.97,34.99,34.96,34.98,123139.0,28.3443,28.3605,28.3362,28.3524,123139.0
2016-08-16 14:40:00,34.98,35.0,34.98,35.0,71954.0,28.3524,28.3686,28.3524,28.3686,71954.0
2016-08-16 14:45:00,35.0,35.0,34.97,34.99,93796.0,28.3686,28.3686,28.3443,28.3605,93796.0
2016-08-16 14:50:00,34.99,35.02,34.98,35.02,139871.0,28.3605,28.3848,28.3524,28.3848,139871.0
2016-08-16 14:55:00,35.02,35.04,35.02,35.04,127226.0,28.3848,28.4011,28.3848,28.4011,127226.0
2016-08-16 15:00:00,35.03,35.04,35.03,35.04,128023.0,28.393,28.4011,28.393,28.4011,128023.0
2016-08-16 15:05:00,35.04,35.05,35.03,35.05,197595.0,28.4011,28.4092,28.393,28.4092,197595.0
2016-08-16 15:10:00,35.05,35.07,35.04,35.07,204866.0,28.4092,28.4254,28.4011,28.4254,204866.0
2016-08-16 15:15:00,35.06,35.07,35.06,35.07,235409.0,28.4173,28.4254,28.4173,28.4254,235409.0
2016-08-16 15:20:00,35.07,35.09,35.07,35.09,141361.0,28.4254,28.4416,28.4254,28.4416,141361.0
2016-08-16 15:25:00,35.09,35.11,35.08,35.11,314545.0,28.4416,28.4578,28.4335,28.4578,314545.0
2016-08-16 15:30:00,35.11,35.11,35.1,35.11,177892.0,28.4578,28.4578,28.4497,28.4578,177892.0
2016-08-16 15:35:00,35.11,35.11,35.02,35.02,331441.0,28.4578,28.4578,28.3848,28.3848,331441.0
2016-08-16 15:40:00,35.02,35.03,35.02,35.02,266508.0,28.3848,28.393,28.3848,28.3848,266508.0
2016-08-16 15:45:00,35.03,35.05,35.02,35.05,356269.0,28.393,28.4092,28.3848,28.4092,356269.0
2016-08-16 15:50:00,35.05,35.13,35.04,35.13,1026040.0,28.4092,28.474,28.4011,28.474,1026040.0
2016-08-16 15:55:00,35.13,35.21,35.11,35.21,2823719.0,28.474,28.5388,28.4578,28.5388,2823719.0
2016-08-17 09:30:00,35.16,35.21,35.1,35.17,620392.0,28.4983,28.5388,28.4497,28.5064,620392.0
2016-08-17 09:35:00,35.17,35.17,35.01,35.05,253842.0,28.5064,28.5064,28.3767,28.4092,253842.0
2016-08-17 09:40:00,35.05,35.08,34.96,35.06,368379.0,28.4092,28.4335,28.3362,28.4173,368379.0
2016-08-17 09:45:00,35.05,35.1,35.04,35.08,318760.0,28.4092,28.4497,28.4011,28.4335,318760.0
2016-08-17 09:50:00,35.07,35.08,34.97,35.01,217741.0,28.4254,28.4335,28.3443,28.3767,217741.0
2016-08-17 09:55:00,35.01,35.01,34.95,35.0,250973.0,28.3767,28.3767,28.3281,28.3686,250973.0
2016-08-17 10:00:00,34.99,35.01,34.94,35.01,160756.0,28.3605,28.3767,28.32,28.3767,160756.0
2016-08-17 10:05:00,35.01,35.06,34.99,35.06,146955.0,28.3767,28.4173,28.3605,28.4173,146955.0
2016-08-17 10:10:00,35.06,35.09,35.04,35.07,174433.0,28.4173,28.4416,28.4011,28.4254,174433.0
2016-08-17 10:15:00,35.08,35.08,35.03,35.05,152855.0,28.4335,28.4335,28.393,28.4092,152855.0
2016-08-17 10:20:00,35.05,35.09,35.03,35.08,139881.0,28.4092,28.4416,28.393,28.4335,139881.0
2016-08-17 10:25:00,35.08,35.09,35.06,35.07,95573.0,28.4335,28.4416,28.4173,28.4254,95573.0
2016-08-17 10:30:00,35.08,35.1,35.07,35.1,185740.0,28.4335,28.4497,28.4254,28.4497,185740.0
2016-08-17 10:35:00,35.1,35.1,35.08,35.09,101394.0,28.4497,28.4497,28.4335,28.4416,101394.0
2016-08-17 10:40:00,35.09,35.1,35.08,35.09,88753.0,28.4416,28.4497,28.4335,28.4416,88753.0
2016-08-17 10:45:00,35.09,35.1,35.05,35.07,91519.0,28.4416,28.4497,28.4092,28.4254,91519.0
2016-08-17 10:50:00,35.07,35.07,35.03,35.05,116656.0,28.4254,28.4254,28.393,28.4092,116656.0
2016-08-17 10:55:00,35.05,35.06,35.03,35.05,86258.0,28.4092,28.4173,28.393,28.4092,86258.0
2016-08-17 11:00:00,35.05,35.08,35.04,35.05,141698.0,28.4092,28.4335,28.4011,28.4092,141698.0
2016-08-17 11:05:00,35.04,35.05,35.01,35.02,68873.0,28.4011,28.4092,28.3767,28.3848,68873.0
2016-08-17 11:10:00,35.02,35.02,35.0,35.0,131077.0,28.3848,28.3848,28.3686,28.3686,131077.0
2016-08-17 11:15:00,35.0,35.02,35.0,35.02,85107.0,28.3686,28.3848,28.3686,28.3848,85107.0
2016-08-17 11:20:00,35.02,35.02,34.96,34.97,117845.0,28.3848,28.3848,28.3362,28.3443,117845.0
2016-08-17 11:25:00,34.97,34.98,34.94,34.94,110108.0,28.3443,28.3524,28.32,28.32,110108.0
2016-08-17 11:30:00,34.95,34.97,34.93,34.95,210759.0,28.3281,28.3443,28.3119,28.3281,210759.0
2016-08-17 11:35:00,34.94,34.96,34.92,34.92,186912.0,28.32,28.3362,28.3038,28.3038,186912.0
2016-08-17 11:40:00,34.92,34.93,34.91,34.91,82484.0,28.3038,28.3119,28.2957,28.2957,82484.0
2016-08-17 11:45:00,34.91,34.92,34.85,34.87,320622.0,28.2957,28.3038,28.2471,28.2633,320622.0
2016-08-17 11:50:00,34.87,34.88,34.83,34.84,160152.0,28.2633,28.2714,28.2308,28.239,160152.0
2016-08-17 11:55:00,34.84,34.85,34.82,34.82,143735.0,28.239,28.2471,28.2227,28.2227,143735.0
2016-08-17 12:00:00,34.82,34.82,34.8,34.81,354325.0,28.2227,28.2227,28.2065,28.2146,354325.0
2016-08-17 12:05:00,34.81,34.82,34.78,34.8,245440.0,28.2146,28.2227,28.1903,28.2065,245440.0
2016-08-17 12:10:00,34.8,34.8,34.77,34.77,141059.0,28.2065,28.2065,28.1822,28.1822,141059.0
2016-08-17 12:15:00,34.77,34.78,34.77,34.77,60573.0,28.1822,28.1903,28.1822,28.1822,60573.0
2016-08-17 12:20:00,34.77,34.81,34.77,34.8,168145.0,28.1822,28.2146,28.1822,28.2065,168145.0
2016-08-17 12:25:00,34.8,34.81,34.78,34.8,136621.0,28.2065,28.2146,28.1903,28.2065,136621.0
2016-08-17 12:30:00,34.8,34.81,34.79,34.8,183734.0,28.2065,28.2146,28.1984,28.2065,183734.0
2016-08-17 12:35:00,34.81,34.81,34.8,34.8,172183.0,28.2146,28.2146,28.2065,28.2065,172183.0
2016-08-17 12:40:00,34.81,34.85,34.8,34.84,225502.0,28.2146,28.2471,28.2065,28.239,225502.0
2016-08-17 12:45:00,34.84,34.93,34.84,34.92,305791.0,28.239,28.3119,28.239,28.3038,305791.0
2016-08-17 12:50:00,34.92,34.96,34.91,34.95,139446.0,28.3038,28.3362,28.2957,28.3281,139446.0
2016-08-17 12:55:00,34.95,34.97,34.92,34.94,254752.0,28.3281,28.3443,28.3038,28.32,254752.0
2016-08-17 13:00:00,34.94,34.94,34.92,34.93,194968.0,28.32,28.32,28.3038,28.3119,194968.0
2016-08-17 13:05:00,34.93,34.93,34.87,34.88,229267.0,28.3119,28.3119,28.2633,28.2714,229267.0
2016-08-17 13:10:00,34.89,34.9,34.88,34.89,91214.0,28.2795,28.2876,28.2714,28.2795,91214.0
2016-08-17 13:15:00,34.9,34.91,34.87,34.88,119131.0,28.2876,28.2957,28.2633,28.2714,119131.0
2016-08-17 13:20:00,34.88,34.89,34.87,34.88,88299.0,28.2714,28.2795,28.2633,28.2714,88299.0
2016-08-17 13:25:00,34.88,34.9,34.88,34.9,81530.0,28.2714,28.2876,28.2714,28.2876,81530.0
2016-08-17 13:30:00,34.9,34.9,34.89,34.9,81511.0,28.2876,28.2876,28.2795,28.2876,81511.0
2016-08-17 13:35:00,34.9,34.98,34.89,34.95,223964.0,28.2876,28.3524,28.2795,28.3281,223964.0
2016-08-17 13:40:00,34.95,34.99,34.94,34.94,170249.0,28.3281,28.3605,28.32,28.32,170249.0
2016-08-17 13:45:00,34.94,34.95,34.89,34.91,113485.0,28.32,28.3281,28.2795,28.2957,113485.0
2016-08-17 13:50:00,34.91,34.92,34.89,34.91,167090.0,28.2957,28.3038,28.2795,28.2957,167090.0
2016-08-17 13:55:00,34.91,34.91,34.87,34.9,124813.0,28.2957,28.2957,28.2633,28.2876,124813.0
2016-08-17 14:00:00,34.91,34.91,34.81,34.87,481924.0,28.2957,28.2957,28.2146,28.2633,481924.0
2016-08-17 14:05:00,34.87,34.94,34.85,34.93,142732.0,28.2633,28.32,28.2471,28.3119,142732.0
2016-08-17 14:10:00,34.93,35.02,34.92,35.0,463404.0,28.3119,28.3848,28.3038,28.3686,463404.0
2016-08-17 14:15:00,35.0,35.01,34.93,34.95,136973.0,28.3686,28.3767,28.3119,28.3281,136973.0
2016-08-17 14:20:00,34.95,34.96,34.92,34.95,110407.0,28.3281,28.3362,28.3038,28.3281,110407.0
2016-08-17 14:25:00,34.95,35.0,34.93,34.98,127719.0,28.3281,28.3686,28.3119,28.3524,127719.0
2016-08-17 14:30:00,34.98,34.99,34.92,34.94,156710.0,28.3524,28.3605,28.3038,28.32,156710.0
2016-08-17 14:35:00,34.94,34.97,34.93,34.95,111497.0,28.32,28.3443,28.3119,28.3281,111497.0
2016-08-17 14:40:00,34.95,34.96,34.92,34.93,109339.0,28.3281,28.3362,28.3038,28.3119,109339.0
2016-08-17 14:45:00,34.93,34.99,34.92,34.97,88604.0,28.3119,28.3605,28.3038,28.3443,88604.0
2016-08-17 14:50:00,34.97,34.97,34.93,34.94,132369.0,28.3443,28.3443,28.3119,28.32,132369.0
2016-08-17 14:55:00,34.95,34.97,34.94,34.97,113681.0,28.3281,28.3443,28.32,28.3443,113681.0
2016-08-17 15:00:00,34.97,34.97,34.92,34.94,124412.0,28.3443,28.3443,28.3038,28.32,124412.0
2016-08-17 15:05:00,34.93,34.96,34.91,34.91,111022.0,28.3119,28.3362,28.2957,28.2957,111022.0
2016-08-17 15:10:00,34.91,34.93,34.9,34.93,115976.0,28.2957,28.3119,28.2876,28.3119,115976.0
2016-08-17 15:15:00,34.93,34.93,34.9,34.91,141394.0,28.3119,28.3119,28.2876,28.2957,141394.0
2016-08-17 15:20:00,34.91,34.93,34.9,34.93,93495.0,28.2957,28.3119,28.2876,28.3119,93495.0
2016-08-17 15:25:00,34.93,34.98,34.93,34.97,229058.0,28.3119,28.3524,28.3119,28.3443,229058.0
2016-08-17 15:30:00,34.97,34.98,34.96,34.97,148904.0,28.3443,28.3524,28.3362,28.3443,148904.0
2016-08-17 15:35:00,34.97,35.03,34.96,35.03,622262.0,28.3443,28.393,28.3362,28.393,622262.0
2016-08-17 15:40:00,35.03,35.03,35.0,35.02,343431.0,28.393,28.393,28.3686,28.3848,343431.0
2016-08-17 15:45:00,35.02,35.03,35.01,35.02,180425.0,28.3848,28.393,28.3767,28.3848,180425.0
2016-08-17 15:50:00,35.02,35.04,35.01,35.03,462369.0,28.3848,28.4011,28.3767,28.393,462369.0
2016-08-17 15:55:00,35.03,35.04,35.01,35.02,913633.0,28.393,28.4011,28.3767,28.3848,913633.0
2016-08-18 09:30:00,34.96,35.09,34.93,35.03,351963.0,28.3362,28.4416,28.3119,28.393,351963.0
2016-08-18 09:35:00,35.04,35.04,34.93,34.94,187283.0,28.4011,28.4011,28.3119,28.32,187283.0
2016-08-18 09:40:00,34.93,34.95,34.9,34.93,197194.0,28.3119,28.3281,28.2876,28.3119,197194.0
2016-08-18 09:45:00,34.92,34.94,34.85,34.85,261019.0,28.3038,28.32,28.2471,28.2471,261019.0
2016-08-18 09:50:00,34.86,34.89,34.83,34.86,403714.0,28.2552,28.2795,28.2308,28.2552,403714.0
2016-08-18 09:55:00,34.86,34.87,34.82,34.87,157191.0,28.2552,28.2633,28.2227,28.2633,157191.0
2016-08-18 10:00:00,34.86,34.92,34.86,34.89,126868.0,28.2552,28.3038,28.2552,28.2795,126868.0
2016-08-18 10:05:00,34.9,34.9,34.86,34.86,162251.0,28.2876,28.2876,28.2552,28.2552,162251.0
2016-08-18 10:10:00,34.86,34.91,34.84,34.89,285148.0,28.2552,28.2957,28.239,28.2795,285148.0
2016-08-18 10:15:00,34.89,34.91,34.87,34.87,187023.0,28.2795,28.2957,28.2633,28.2633,187023.0
2016-08-18 10:20:00,34.87,34.88,34.84,34.85,161979.0,28.2633,28.2714,28.239,28.2471,161979.0
2016-08-18 10:25:00,34.85,34.89,34.83,34.89,149072.0,28.2471,28.2795,28.2308,28.2795,149072.0
2016-08-18 10:30:00,34.89,34.92,34.88,34.92,154674.0,28.2795,28.3038,28.2714,28.3038,154674.0
2016-08-18 10:35:00,34.92,34.95,34.9,34.92,134195.0,28.3038,28.3281,28.2876,28.3038,134195.0
2016-08-18 10:40:00,34.93,34.96,34.9,34.94,233668.0,28.3119,28.3362,28.2876,28.32,233668.0
2016-08-18 10:45:00,34.94,34.94,34.91,34.94,75774.0,28.32,28.32,28.2957,28.32,75774.0
2016-08-18 10:50:00,34.94,34.97,34.93,34.97,243302.0,28.32,28.3443,28.3119,28.3443,243302.0
2016-08-18 10:55:00,34.97,34.99,34.96,34.98,110393.0,28.3443,28.3605,28.3362,28.3524,110393.0
2016-08-18 11:00:00,34.98,34.99,34.96,34.98,237344.0,28.3524,28.3605,28.3362,28.3524,237344.0
2016-08-18 11:05:00,34.98,35.02,34.97,35.02,186050.0,28.3524,28.3848,28.3443,28.3848,186050.0
2016-08-18 11:10:00,35.02,35.02,35.0,35.02,85660.0,28.3848,28.3848,28.3686,28.3848,85660.0
2016-08-18 11:15:00,35.02,35.02,34.99,35.0,265870.0,28.3848,28.3848,28.3605,28.3686,265870.0
2016-08-18 11:20:00,35.0,35.01,34.99,35.0,205774.0,28.3686,28.3767,28.3605,28.3686,205774.0
2016-08-18 11:25:00,35.0,35.0,34.98,34.99,126655.0,28.3686,28.3686,28.3524,28.3605,126655.0
2016-08-18 11:30:00,35.0,35.0,34.95,34.96,237437.0,28.3686,28.3686,28.3281,28.3362,237437.0
2016-08-18 11:35:00,34.96,34.97,34.93,34.94,110457.0,28.3362,28.3443,28.3119,28.32,110457.0
2016-08-18 11:40:00,34.93,34.95,34.93,34.94,61999.0,28.3119,28.3281,28.3119,28.32,61999.0
2016-08-18 11:45:00,34.94,34.95,34.93,34.95,84523.0,28.32,28.3281,28.3119,28.3281,84523.0
2016-08-18 11:50:00,34.95,34.95,34.94,34.95,44824.0,28.3281,28.3281,28.32,28.3281,44824.0
2016-08-18 11:55:00,34.95,34.95,34.94,34.95,55667.0,28.3281,28.3281,28.32,28.3281,55667.0
2016-08-18 12:00:00,34.95,34.95,34.93,34.94,133807.0,28.3281,28.3281,28.3119,28.32,133807.0
2016-08-18 12:05:00,34.94,34.95,34.93,34.95,68447.0,28.32,28.3281,28.3119,28.3281,68447.0
2016-08-18 12:10:00,34.95,34.95,34.92,34.93,83340.0,28.3281,28.3281,28.3038,28.3119,83340.0
2016-08-18 12:15:00,34.93,34.93,34.9,34.9,145821.0,28.3119,28.3119,28.2876,28.2876,145821.0
2016-08-18 12:20:00,34.9,34.91,34.86,34.86,203182.0,28.2876,28.2957,28.2552,28.2552,203182.0
2016-08-18 12:25:00,34.86,34.87,34.81,34.81,223237.0,28.2552,28.2633,28.2146,28.2146,223237.0
2016-08-18 12:30:00,34.81,34.82,34.76,34.77,242545.0,28.2146,28.2227,28.1741,28.1822,242545.0
2016-08-18 12:35:00,34.77,34.8,34.75,34.8,230112.0,28.1822,28.2065,28.166,28.2065,230112.0
2016-08-18 12:40:00,34.8,34.8,34.78,34.8,96084.0,28.2065,28.2065,28.1903,28.2065,96084.0
2016-08-18 12:45:00,34.8,34.82,34.79,34.79,240045.0,28.2065,28.2227,28.1984,28.1984,240045.0
2016-08-18 12:50:00,34.8,34.8,34.77,34.8,279729.0,28.2065,28.2065,28.1822,28.2065,279729.0
2016-08-18 12:55:00,34.8,34.8,34.78,34.79,59005.0,28.2065,28.2065,28.1903,28.1984,59005.0
2016-08-18 13:00:00,34.79,34.84,34.78,34.84,198421.0,28.1984,28.239,28.1903,28.239,198421.0
2016-08-18 13:05:00,34.84,34.85,34.83,34.84,134659.0,28.239,28.2471,28.2308,28.239,134659.0
2016-08-18 13:10:00,34.85,34.87,34.84,34.87,173722.0,28.2471,28.2633,28.239,28.2633,173722.0
2016-08-18 13:15:00,34.87,34.89,34.86,34.88,142968.0,28.2633,28.2795,28.2552,28.2714,142968.0
2016-08-18 13:20:00,34.87,34.88,34.84,34.84,123664.0,28.2633,28.2714,28.239,28.239,123664.0
2016-08-18 13:25:00,34.84,34.84,34.82,34.83,76483.0,28.239,28.239,28.2227,28.2308,76483.0
2016-08-18 13:30:00,34.83,34.85,34.82,34.85,103953.0,28.2308,28.2471,28.2227,28.2471,103953.0
2016-08-18 13:35:00,34.85,34.88,34.84,34.88,93858.0,28.2471,28.2714,28.239,28.2714,93858.0
2016-08-18 13:40:00,34.88,34.9,34.87,34.89,84117.0,28.2714,28.2876,28.2633,28.2795,84117.0
2016-08-18 13:45:00,34.89,34.89,34.85,34.85,90106.0,28.2795,28.2795,28.2471,28.2471,90106.0
2016-08-18 13:50:00,34.86,34.86,34.85,34.86,50443.0,28.2552,28.2552,28.2471,28.2552,50443.0
2016-08-18 13:55:00,34.86,34.87,34.85,34.87,80333.0,28.2552,28.2633,28.2471,28.2633,80333.0
2016-08-18 14:00:00,34.87,34.88,34.86,34.88,73284.0,28.2633,28.2714,28.2552,28.2714,73284.0
2016-08-18 14:05:00,34.88,34.88,34.87,34.88,76006.0,28.2714,28.2714,28.2633,28.2714,76006.0
2016-08-18 14:10:00,34.88,34.88,34.84,34.84,99824.0,28.2714,28.2714,28.239,28.239,99824.0
2016-08-18 14:15:00,34.84,34.86,34.84,34.86,90945.0,28.239,28.2552,28.239,28.2552,90945.0
2016-08-18 14:20:00,34.86,34.86,34.85,34.86,34496.0,28.2552,28.2552,28.2471,28.2552,34496.0
2016-08-18 14:25:00,34.86,34.88,34.85,34.87,124149.0,28.2552,28.2714,28.2471,28.2633,124149.0
2016-08-18 14:30:00,34.87,34.87,34.85,34.86,80938.0,28.2633,28.2633,28.2471,28.2552,80938.0
2016-08-18 14:35:00,34.86,34.86,34.84,34.86,128670.0,28.2552,28.2552,28.239,28.2552,128670.0
2016-08-18 14:40:00,34.86,34.87,34.85,34.86,89641.0,28.2552,28.2633,28.2471,28.2552,89641.0
2016-08-18 14:45:00,34.87,34.87,34.86,34.87,72941.0,28.2633,28.2633,28.2552,28.2633,72941.0
2016-08-18 14:50:00,34.86,34.87,34.86,34.87,52930.0,28.2552,28.2633,28.2552,28.2633,52930.0
2016-08-18 14:55:00,34.87,34.87,34.85,34.86,115400.0,28.2633,28.2633,28.2471,28.2552,115400.0
2016-08-18 15:00:00,34.86,34.87,34.85,34.87,108154.0,28.2552,28.2633,28.2471,28.2633,108154.0
2016-08-18 15:05:00,34.87,34.91,34.86,34.91,153137.0,28.2633,28.2957,28.2552,28.2957,153137.0
2016-08-18 15:10:00,34.91,34.92,34.88,34.89,229006.0,28.2957,28.3038,28.2714,28.2795,229006.0
2016-08-18 15:15:00,34.9,34.9,34.88,34.9,105828.0,28.2876,28.2876,28.2714,28.2876,105828.0
2016-08-18 15:20:00,34.9,34.92,34.89,34.91,198701.0,28.2876,28.3038,28.2795,28.2957,198701.0
2016-08-18 15:25:00,34.91,34.92,34.9,34.91,181347.0,28.2957,28.3038,28.2876,28.2957,181347.0
2016-08-18 15:30:00,34.91,34.92,34.87,34.91,227647.0,28.2957,28.3038,28.2633,28.2957,227647.0
2016-08-18 15:35:00,34.91,34.91,34.88,34.88,168336.0,28.2957,28.2957,28.2714,28.2714,168336.0
2016-08-18 15:40:00,34.89,34.9,34.88,34.9,262495.0,28.2795,28.2876,28.2714,28.2876,262495.0
2016-08-18 15:45:00,34.9,34.9,34.89,34.89,168621.0,28.2876,28.2876,28.2795,28.2795,168621.0
2016-08-18 15:50:00,34.9,34.94,34.89,34.94,405362.0,28.2876,28.32,28.2795,28.32,405362.0
2016-08-18 15:55:00,34.94,34.97,34.93,34.97,1081948.0,28.32,28.3443,28.3119,28.3443,1081948.0
2016-08-19 09:30:00,34.85,34.94,34.78,34.91,1640050.0,28.2471,28.32,28.1903,28.2957,1640050.0
2016-08-19 09:35:00,34.9,34.92,34.84,34.85,247221.0,28.2876,28.3038,28.239,28.2471,247221.0
2016-08-19 09:40:00,34.84,34.87,34.8,34.82,136800.0,28.239,28.2633,28.2065,28.2227,136800.0
2016-08-19 09:45:00,34.82,34.82,34.73,34.77,305200.0,28.2227,28.2227,28.1498,28.1822,305200.0
2016-08-19 09:50:00,34.77,34.85,34.76,34.81,305637.0,28.1822,28.2471,28.1741,28.2146,305637.0
2016-08-19 09:55:00,34.82,34.89,34.81,34.87,269455.0,28.2227,28.2795,28.2146,28.2633,269455.0
2016-08-19 10:00:00,34.87,34.88,34.82,34.83,250675.0,28.2633,28.2714,28.2227,28.2308,250675.0
2016-08-19 10:05:00,34.82,34.94,34.81,34.93,223156.0,28.2227,28.32,28.2146,28.3119,223156.0
2016-08-19 10:10:00,34.93,34.93,34.89,34.9,240475.0,28.3119,28.3119,28.2795,28.2876,240475.0
2016-08-19 10:15:00,34.91,34.91,34.88,34.9,63237.0,28.2957,28.2957,28.2714,28.2876,63237.0
2016-08-19 10:20:00,34.9,34.99,34.89,34.98,148302.0,28.2876,28.3605,28.2795,28.3524,148302.0
2016-08-19 10:25:00,34.99,35.06,34.97,35.05,312158.0,28.3605,28.4173,28.3443,28.4092,312158.0
2016-08-19 10:30:00,35.05,35.11,35.04,35.08,184924.0,28.4092,28.4578,28.4011,28.4335,184924.0
2016-08-19 10:35:00,35.08,35.09,35.06,35.09,153292.0,28.4335,28.4416,28.4173,28.4416,153292.0
2016-08-19 10:40:00,35.09,35.16,35.08,35.14,222598.0,28.4416,28.4983,28.4335,28.4821,222598.0
2016-08-19 10:45:00,35.14,35.2,35.13,35.18,369291.0,28.4821,28.5307,28.474,28.5145,369291.0
2016-08-19 10:50:00,35.16,35.18,35.13,35.14,239894.0,28.4983,28.5145,28.474,28.4821,239894.0
2016-08-19 10:55:00,35.15,35.16,35.13,35.16,152589.0,28.4902,28.4983,28.474,28.4983,152589.0
2016-08-19 11:00:00,35.16,35.17,35.12,35.14,125559.0,28.4983,28.5064,28.4659,28.4821,125559.0
2016-08-19 11:05:00,35.14,35.15,35.12,35.15,103067.0,28.4821,28.4902,28.4659,28.4902,103067.0
2016-08-19 11:10:00,35.15,35.18,35.14,35.17,97339.0,28.4902,28.5145,28.4821,28.5064,97339.0
2016-08-19 11:15:00,35.18,35.19,35.16,35.18,98412.0,28.5145,28.5226,28.4983,28.5145,98412.0
2016-08-19 11:20:00,35.18,35.19,35.17,35.18,53492.0,28.5145,28.5226,28.5064,28.5145,53492.0
2016-08-19 11:25:00,35.18,35.2,35.17,35.19,93481.0,28.5145,28.5307,28.5064,28.5226,93481.0
2016-08-19 11:30:00,35.19,35.2,35.16,35.19,226652.0,28.5226,28.5307,28.4983,28.5226,226652.0
2016-08-19 11:35:00,35.19,35.2,35.18,35.2,147365.0,28.5226,28.5307,28.5145,28.5307,147365.0
2016-08-19 11:40:00,35.19,35.25,35.19,35.24,406100.0,28.5226,28.5713,28.5226,28.5632,406100.0
2016-08-19 11:45:00,35.23,35.25,35.22,35.25,244369.0,28.5551,28.5713,28.547,28.5713,244369.0
2016-08-19 11:50:00,35.25,35.27,35.23,35.24,368317.0,28.5713,28.5875,28.5551,28.5632,368317.0
2016-08-19 11:55:00,35.24,35.25,35.21,35.22,241131.0,28.5632,28.5713,28.5388,28.547,241131.0
2016-08-19 12:00:00,35.22,35.24,35.21,35.23,254369.0,28.547,28.5632,28.5388,28.5551,254369.0
2016-08-19 12:05:00,35.23,35.25,35.22,35.25,75682.0,28.5551,28.5713,28.547,28.5713,75682.0
2016-08-19 12:10:00,35.25,35.26,35.24,35.24,81621.0,28.5713,28.5794,28.5632,28.5632,81621.0
2016-08-19 12:15:00,35.24,35.25,35.22,35.23,80079.0,28.5632,28.5713,28.547,28.5551,80079.0
2016-08-19 12:20:00,35.23,35.25,35.22,35.25,122013.0,28.5551,28.5713,28.547,28.5713,122013.0
2016-08-19 12:25:00,35.25,35.26,35.23,35.25,175060.0,28.5713,28.5794,28.5551,28.5713,175060.0
2016-08-19 12:30:00,35.24,35.25,35.22,35.24,85289.0,28.5632,28.5713,28.547,28.5632,85289.0
2016-08-19 12:35:00,35.24,35.25,35.2,35.2,76253.0,28.5632,28.5713,28.5307,28.5307,76253.0
2016-08-19 12:40:00,35.21,35.21,35.19,35.2,58961.0,28.5388,28.5388,28.5226,28.5307,58961.0
2016-08-19 12:45:00,35.19,35.2,35.18,35.19,145640.0,28.5226,28.5307,28.5145,28.5226,145640.0
2016-08-19 12:50:00,35.19,35.2,35.14,35.18,266288.0,28.5226,28.5307,28.4821,28.5145,266288.0
2016-08-19 12:55:00,35.18,35.2,35.17,35.18,188151.0,28.5145,28.5307,28.5064,28.5145,188151.0
2016-08-19 13:00:00,35.18,35.19,35.16,35.18,116964.0,28.5145,28.5226,28.4983,28.5145,116964.0
2016-08-19 13:05:00,35.17,35.18,35.15,35.16,81164.0,28.5064,28.5145,28.4902,28.4983,81164.0
2016-08-19 13:10:00,35.16,35.16,35.15,35.15,42464.0,28.4983,28.4983,28.4902,28.4902,42464.0
2016-08-19 13:15:00,35.16,35.17,35.15,35.15,53553.0,28.4983,28.5064,28.4902,28.4902,53553.0
2016-08-19 13:20:00,35.15,35.19,35.15,35.18,116299.0,28.4902,28.5226,28.4902,28.5145,116299.0
2016-08-19 13:25:00,35.18,35.19,35.16,35.17,105443.0,28.5145,28.5226,28.4983,28.5064,105443.0
2016-08-19 13:30:00,35.17,35.18,35.13,35.18,116637.0,28.5064,28.5145,28.474,28.5145,116637.0
2016-08-19 13:35:00,35.17,35.18,35.17,35.18,44209.0,28.5064,28.5145,28.5064,28.5145,44209.0
2016-08-19 13:40:00,35.18,35.2,35.17,35.2,89440.0,28.5145,28.5307,28.5064,28.5307,89440.0
2016-08-19 13:45:00,35.2,35.23,35.19,35.23,102377.0,28.5307,28.5551,28.5226,28.5551,102377.0
2016-08-19 13:50:00,35.23,35.24,35.22,35.23,80287.0,28.5551,28.5632,28.547,28.5551,80287.0
2016-08-19 13:55:00,35.23,35.23,35.21,35.23,63232.0,28.5551,28.5551,28.5388,28.5551,63232.0
2016-08-19 14:00:00,35.23,35.24,35.21,35.21,146935.0,28.5551,28.5632,28.5388,28.5388,146935.0
2016-08-19 14:05:00,35.21,35.22,35.2,35.21,47703.0,28.5388,28.547,28.5307,28.5388,47703.0
2016-08-19 14:10:00,35.21,35.23,35.2,35.23,54678.0,28.5388,28.5551,28.5307,28.5551,54678.0
2016-08-19 14:15:00,35.23,35.24,35.22,35.23,94470.0,28.5551,28.5632,28.547,28.5551,94470.0
2016-08-19 14:20:00,35.23,35.24,35.22,35.23,105837.0,28.5551,28.5632,28.547,28.5551,105837.0
2016-08-19 14:25:00,35.23,35.24,35.22,35.22,59093.0,28.5551,28.5632,28.547,28.547,59093.0
2016-08-19 14:30:00,35.22,35.24,35.22,35.24,92479.0,28.547,28.5632,28.547,28.5632,92479.0
2016-08-19 14:35:00,35.23,35.24,35.23,35.23,87702.0,28.5551,28.5632,28.5551,28.5551,87702.0
2016-08-19 14:40:00,35.23,35.24,35.22,35.23,122574.0,28.5551,28.5632,28.547,28.5551,122574.0
2016-08-19 14:45:00,35.23,35.24,35.22,35.22,75029.0,28.5551,28.5632,28.547,28.547,75029.0
2016-08-19 14:50:00,35.22,35.25,35.22,35.24,162908.0,28.547,28.5713,28.547,28.5632,162908.0
2016-08-19 14:55:00,35.24,35.25,35.23,35.25,97813.0,28.5632,28.5713,28.5551,28.5713,97813.0
2016-08-19 15:00:00,35.25,35.25,35.24,35.25,73334.0,28.5713,28.5713,28.5632,28.5713,73334.0
2016-08-19 15:05:00,35.25,35.26,35.24,35.25,150742.0,28.5713,28.5794,28.5632,28.5713,150742.0
2016-08-19 15:10:00,35.26,35.26,35.24,35.26,149489.0,28.5794,28.5794,28.5632,28.5794,149489.0
2016-08-19 15:15:00,35.25,35.27,35.24,35.25,180844.0,28.5713,28.5875,28.5632,28.5713,180844.0
2016-08-19 15:20:00,35.25,35.26,35.25,35.26,74623.0,28.5713,28.5794,28.5713,28.5794,74623.0
2016-08-19 15:25:00,35.25,35.27,35.25,35.26,179798.0,28.5713,28.5875,28.5713,28.5794,179798.0
2016-08-19 15:30:00,35.26,35.27,35.25,35.25,170505.0,28.5794,28.5875,28.5713,28.5713,170505.0
2016-08-19 15:35:00,35.26,35.26,35.23,35.25,314645.0,28.5794,28.5794,28.5551,28.5713,314645.0
2016-08-19 15:40:00,35.24,35.25,35.24,35.24,183021.0,28.5632,28.5713,28.5632,28.5632,183021.0
2016-08-19 15:45:00,35.24,35.25,35.24,35.25,213495.0,28.5632,28.5713,28.5632,28.5713,213495.0
2016-08-19 15:50:00,35.24,35.27,35.24,35.26,552297.0,28.5632,28.5875,28.5632,28.5794,552297.0
2016-08-19 15:55:00,35.26,35.27,35.24,35.24,791541.0,28.5794,28.5875,28.5632,28.5632,791541.0
2016-08-22 09:30:00,35.2,35.23,35.12,35.2,557762.0,28.5307,28.5551,28.4659,28.5307,557762.0
2016-08-22 09:35:00,35.19,35.29,35.16,35.28,397543.0,28.5226,28.6037,28.4983,28.5956,397543.0
2016-08-22 09:40:00,35.28,35.29,35.22,35.23,350880.0,28.5956,28.6037,28.547,28.5551,350880.0
2016-08-22 09:45:00,35.23,35.23,35.18,35.19,133759.0,28.5551,28.5551,28.5145,28.5226,133759.0
2016-08-22 09:50:00,35.18,35.22,35.15,35.19,162752.0,28.5145,28.547,28.4902,28.5226,162752.0
2016-08-22 09:55:00,35.19,35.25,35.18,35.24,196591.0,28.5226,28.5713,28.5145,28.5632,196591.0
2016-08-22 10:00:00,35.24,35.25,35.21,35.21,120855.0,28.5632,28.5713,28.5388,28.5388,120855.0
2016-08-22 10:05:00,35.21,35.24,35.19,35.2,116970.0,28.5388,28.5632,28.5226,28.5307,116970.0
2016-08-22 10:10:00,35.2,35.25,35.18,35.25,101449.0,28.5307,28.5713,28.5145,28.5713,101449.0
2016-08-22 10:15:00,35.25,35.34,35.23,35.33,256203.0,28.5713,28.6442,28.5551,28.6361,256203.0
2016-08-22 10:20:00,35.34,35.39,35.32,35.39,208405.0,28.6442,28.6847,28.628,28.6847,208405.0
2016-08-22 10:25:00,35.39,35.42,35.38,35.42,217288.0,28.6847,28.7091,28.6766,28.7091,217288.0
2016-08-22 10:30:00,35.42,35.45,35.41,35.45,235221.0,28.7091,28.7334,28.701,28.7334,235221.0
2016-08-22 10:35:00,35.45,35.45,35.43,35.45,193659.0,28.7334,28.7334,28.7172,28.7334,193659.0
2016-08-22 10:40:00,35.45,35.45,35.43,35.45,124275.0,28.7334,28.7334,28.7172,28.7334,124275.0
2016-08-22 10:45:00,35.45,35.45,35.42,35.43,97689.0,28.7334,28.7334,28.7091,28.7172,97689.0
2016-08-22 10:50:00,35.43,35.43,35.4,35.42,190770.0,28.7172,28.7172,28.6928,28.7091,190770.0
2016-08-22 10:55:00,35.41,35.43,35.41,35.42,86673.0,28.701,28.7172,28.701,28.7091,86673.0
2016-08-22 11:00:00,35.42,35.45,35.41,35.43,161944.0,28.7091,28.7334,28.701,28.7172,161944.0
2016-08-22 11:05:00,35.43,35.44,35.42,35.43,74705.0,28.7172,28.7253,28.7091,28.7172,74705.0
2016-08-22 11:10:00,35.42,35.44,35.42,35.43,109149.0,28.7091,28.7253,28.7091,28.7172,109149.0
2016-08-22 11:15:00,35.43,35.43,35.35,35.36,222726.0,28.7172,28.7172,28.6523,28.6604,222726.0
2016-08-22 11:20:00,35.36,35.36,35.26,35.28,338151.0,28.6604,28.6604,28.5794,28.5956,338151.0
2016-08-22 11:25:00,35.28,35.28,35.23,35.25,153774.0,28.5956,28.5956,28.5551,28.5713,153774.0
2016-08-22 11:30:00,35.24,35.26,35.22,35.25,130322.0,28.5632,28.5794,28.547,28.5713,130322.0
2016-08-22 11:35:00,35.25,35.29,35.24,35.27,76235.0,28.5713,28.6037,28.5632,28.5875,76235.0
2016-08-22 11:40:00,35.27,35.28,35.22,35.23,162094.0,28.5875,28.5956,28.547,28.5551,162094.0
2016-08-22 11:45:00,35.23,35.28,35.23,35.27,60660.0,28.5551,28.5956,28.5551,28.5875,60660.0
2016-08-22 11:50:00,35.27,35.31,35.26,35.3,70487.0,28.5875,28.6199,28.5794,28.6118,70487.0
2016-08-22 11:55:00,35.3,35.32,35.28,35.3,109566.0,28.6118,28.628,28.5956,28.6118,109566.0
2016-08-22 12:00:00,35.3,35.32,35.28,35.32,68658.0,28.6118,28.628,28.5956,28.628,68658.0
2016-08-22 12:05:00,35.32,35.32,35.3,35.3,66091.0,28.628,28.628,28.6118,28.6118,66091.0
2016-08-22 12:10:00,35.31,35.32,35.3,35.32,49657.0,28.6199,28.628,28.6118,28.628,49657.0
2016-08-22 12:15:00,35.32,35.33,35.31,35.33,76962.0,28.628,28.6361,28.6199,28.6361,76962.0
2016-08-22 12:20:00,35.33,35.41,35.32,35.4,194804.0,28.6361,28.701,28.628,28.6928,194804.0
2016-08-22 12:25:00,35.41,35.44,35.39,35.42,325210.0,28.701,28.7253,28.6847,28.7091,325210.0
2016-08-22 12:30:00,35.42,35.44,35.41,35.41,203659.0,28.7091,28.7253,28.701,28.701,203659.0
2016-08-22 12:35:00,35.42,35.43,35.4,35.4,106263.0,28.7091,28.7172,28.6928,28.6928,106263.0
2016-08-22 12:40:00,35.4,35.42,35.38,35.38,88491.0,28.6928,28.7091,28.6766,28.6766,88491.0
2016-08-22 12:45:00,35.38,35.4,35.36,35.39,102884.0,28.6766,28.6928,28.6604,28.6847,102884.0
2016-08-22 12:50:00,35.39,35.4,35.38,35.39,43978.0,28.6847,28.6928,28.6766,28.6847,43978.0
2016-08-22 12:55:00,35.39,35.39,35.37,35.38,59968.0,28.6847,28.6847,28.6685,28.6766,59968.0
2016-08-22 13:00:00,35.38,35.39,35.37,35.38,72973.0,28.6766,28.6847,28.6685,28.6766,72973.0
2016-08-22 13:05:00,35.38,35.39,35.36,35.38,76473.0,28.6766,28.6847,28.6604,28.6766,76473.0
2016-08-22 13:10:00,35.38,35.4,35.38,35.38,79772.0,28.6766,28.6928,28.6766,28.6766,79772.0
2016-08-22 13:15:00,35.38,35.4,35.37,35.38,124342.0,28.6766,28.6928,28.6685,28.6766,124342.0
2016-08-22 13:20:00,35.38,35.39,35.28,35.28,220765.0,28.6766,28.6847,28.5956,28.5956,220765.0
2016-08-22 13:25:00,35.28,35.31,35.24,35.31,144467.0,28.5956,28.6199,28.5632,28.6199,144467.0
2016-08-22 13:30:00,35.3,35.3,35.28,35.28,81769.0,28.6118,28.6118,28.5956,28.5956,81769.0
2016-08-22 13:35:00,35.28,35.29,35.27,35.27,72424.0,28.5956,28.6037,28.5875,28.5875,72424.0
2016-08-22 13:40:00,35.27,35.32,35.27,35.29,120381.0,28.5875,28.628,28.5875,28.6037,120381.0
2016-08-22 13:45:00,35.3,35.37,35.29,35.34,172482.0,28.6118,28.6685,28.6037,28.6442,172482.0
2016-08-22 13:50:00,35.35,35.37,35.33,35.33,86338.0,28.6523,28.6685,28.6361,28.6361,86338.0
2016-08-22 13:55:00,35.34,35.36,35.33,35.34,67592.0,28.6442,28.6604,28.6361,28.6442,67592.0
2016-08-22 14:00:00,35.34,35.38,35.34,35.37,174923.0,28.6442,28.6766,28.6442,28.6685,174923.0
2016-08-22 14:05:00,35.37,35.37,35.34,35.35,61103.0,28.6685,28.6685,28.6442,28.6523,61103.0
2016-08-22 14:10:00,35.34,35.36,35.33,35.35,115067.0,28.6442,28.6604,28.6361,28.6523,115067.0
2016-08-22 14:15:00,35.36,35.36,35.32,35.34,77860.0,28.6604,28.6604,28.628,28.6442,77860.0
2016-08-22 14:20:00,35.34,35.37,35.33,35.34,395689.0,28.6442,28.6685,28.6361,28.6442,395689.0
2016-08-22 14:25:00,35.34,35.36,35.29,35.3,99835.0,28.6442,28.6604,28.6037,28.6118,99835.0
2016-08-22 14:30:00,35.29,35.32,35.28,35.3,97235.0,28.6037,28.628,28.5956,28.6118,97235.0
2016-08-22 14:35:00,35.3,35.32,35.29,35.3,217144.0,28.6118,28.628,28.6037,28.6118,217144.0
2016-08-22 14:40:00,35.3,35.34,35.3,35.32,84766.0,28.6118,28.6442,28.6118,28.628,84766.0
2016-08-22 14:45:00,35.33,35.35,35.32,35.35,83772.0,28.6361,28.6523,28.628,28.6523,83772.0
2016-08-22 14:50:00,35.34,35.36,35.33,35.34,92797.0,28.6442,28.6604,28.6361,28.6442,92797.0
2016-08-22 14:55:00,35.33,35.34,35.3,35.33,112605.0,28.6361,28.6442,28.6118,28.6361,112605.0
2016-08-22 15:00:00,35.33,35.35,35.33,35.34,69256.0,28.6361,28.6523,28.6361,28.6442,69256.0
2016-08-22 15:05:00,35.34,35.37,35.33,35.36,93250.0,28.6442,28.6685,28.6361,28.6604,93250.0
2016-08-22 15:10:00,35.36,35.37,35.35,35.36,60882.0,28.6604,28.6685,28.6523,28.6604,60882.0
2016-08-22 15:15:00,35.36,35.37,35.34,35.36,94739.0,28.6604,28.6685,28.6442,28.6604,94739.0
2016-08-22 15:20:00,35.36,35.37,35.35,35.37,115412.0,28.6604,28.6685,28.6523,28.6685,115412.0
2016-08-22 15:25:00,35.37,35.38,35.35,35.36,108440.0,28.6685,28.6766,28.6523,28.6604,108440.0
2016-08-22 15:30:00,35.36,35.36,35.34,35.35,108649.0,28.6604,28.6604,28.6442,28.6523,108649.0
2016-08-22 15:35:00,35.36,35.36,35.32,35.33,217995.0,28.6604,28.6604,28.628,28.6361,217995.0
2016-08-22 15:40:00,35.32,35.34,35.32,35.34,221128.0,28.628,28.6442,28.628,28.6442,221128.0
2016-08-22 15:45:00,35.33,35.34,35.32,35.33,167650.0,28.6361,28.6442,28.628,28.6361,167650.0
2016-08-22 15:50:00,35.33,35.35,35.31,35.35,362870.0,28.6361,28.6523,28.6199,28.6523,362870.0
2016-08-22 15:55:00,35.34,35.38,35.34,35.36,864235.0,28.6442,28.6766,28.6442,28.6604,864235.0
2016-08-23 09:30:00,35.51,35.57,35.45,35.53,1208509.0,28.782,28.8306,28.7334,28.7982,1208509.0
2016-08-23 09:35:00,35.53,35.6,35.53,35.59,335762.0,28.7982,28.855,28.7982,28.8469,335762.0
2016-08-23 09:40:00,35.59,35.67,35.59,35.63,495247.0,28.8469,28.9117,28.8469,28.8793,495247.0
2016-08-23 09:45:00,35.64,35.68,35.63,35.65,362242.0,28.8874,28.9198,28.8793,28.8955,362242.0
2016-08-23 09:50:00,35.65,35.66,35.61,35.66,206438.0,28.8955,28.9036,28.8631,28.9036,206438.0
2016-08-23 09:55:00,35.66,35.67,35.59,35.59,295966.0,28.9036,28.9117,28.8469,28.8469,295966.0
2016-08-23 10:00:00,35.6,35.64,35.59,35.63,217707.0,28.855,28.8874,28.8469,28.8793,217707.0
2016-08-23 10:05:00,35.62,35.65,35.6,35.65,232117.0,28.8712,28.8955,28.855,28.8955,232117.0
2016-08-23 10:10:00,35.64,35.69,35.63,35.67,263381.0,28.8874,28.9279,28.8793,28.9117,263381.0
2016-08-23 10:15:00,35.66,35.68,35.64,35.64,210428.0,28.9036,28.9198,28.8874,28.8874,210428.0
2016-08-23 10:20:00,35.64,35.65,35.61,35.61,264617.0,28.8874,28.8955,28.8631,28.8631,264617.0
2016-08-23 10:25:00,35.61,35.65,35.6,35.63,191941.0,28.8631,28.8955,28.855,28.8793,191941.0
2016-08-23 10:30:00,35.63,35.66,35.62,35.65,307040.0,28.8793,28.9036,28.8712,28.8955,307040.0
2016-08-23 10:35:00,35.65,35.66,35.61,35.63,359448.0,28.8955,28.9036,28.8631,28.8793,359448.0
2016-08-23 10:40:00,35.63,35.64,35.61,35.63,259434.0,28.8793,28.8874,28.8631,28.8793,259434.0
2016-08-23 10:45:00,35.63,35.65,35.61,35.61,234919.0,28.8793,28.8955,28.8631,28.8631,234919.0
2016-08-23 10:50:00,35.61,35.62,35.56,35.57,171839.0,28.8631,28.8712,28.8225,28.8306,171839.0
2016-08-23 10:55:00,35.57,35.57,35.51,35.52,117786.0,28.8306,28.8306,28.782,28.7901,117786.0
2016-08-23 11:00:00,35.51,35.52,35.49,35.5,152616.0,28.782,28.7901,28.7658,28.7739,152616.0
2016-08-23 11:05:00,35.51,35.52,35.47,35.5,269474.0,28.782,28.7901,28.7496,28.7739,269474.0
2016-08-23 11:10:00,35.49,35.52,35.48,35.51,126280.0,28.7658,28.7901,28.7577,28.782,126280.0
2016-08-23 11:15:00,35.51,35.53,35.49,35.52,136604.0,28.782,28.7982,28.7658,28.7901,136604.0
2016-08-23 11:20:00,35.52,35.55,35.52,35.52,79789.0,28.7901,28.8144,28.7901,28.7901,79789.0
2016-08-23 11:25:00,35.52,35.55,35.51,35.53,161119.0,28.7901,28.8144,28.782,28.7982,161119.0
2016-08-23 11:30:00,35.53,35.55,35.52,35.55,182171.0,28.7982,28.8144,28.7901,28.8144,182171.0
2016-08-23 11:35:00,35.55,35.56,35.53,35.56,118926.0,28.8144,28.8225,28.7982,28.8225,118926.0
2016-08-23 11:40:00,35.57,35.57,35.53,35.54,111136.0,28.8306,28.8306,28.7982,28.8063,111136.0
2016-08-23 11:45:00,35.54,35.55,35.52,35.54,137494.0,28.8063,28.8144,28.7901,28.8063,137494.0
2016-08-23 11:50:00,35.53,35.53,35.48,35.49,135737.0,28.7982,28.7982,28.7577,28.7658,135737.0
2016-08-23 11:55:00,35.49,35.51,35.47,35.48,121290.0,28.7658,28.782,28.7496,28.7577,121290.0
2016-08-23 12:00:00,35.48,35.49,35.45,35.45,116067.0,28.7577,28.7658,28.7334,28.7334,116067.0
2016-08-23 12:05:00,35.46,35.49,35.45,35.46,90740.0,28.7415,28.7658,28.7334,28.7415,90740.0
2016-08-23 12:10:00,35.46,35.47,35.45,35.47,111571.0,28.7415,28.7496,28.7334,28.7496,111571.0
2016-08-23 12:15:00,35.47,35.47,35.46,35.47,51057.0,28.7496,28.7496,28.7415,28.7496,51057.0
2016-08-23 12:20:00,35.47,35.5,35.46,35.48,123876.0,28.7496,28.7739,28.7415,28.7577,123876.0
2016-08-23 12:25:00,35.48,35.49,35.47,35.48,63049.0,28.7577,28.7658,28.7496,28.7577,63049.0
2016-08-23 12:30:00,35.47,35.48,35.44,35.44,96186.0,28.7496,28.7577,28.7253,28.7253,96186.0
2016-08-23 12:35:00,35.45,35.48,35.42,35.45,112204.0,28.7334,28.7577,28.7091,28.7334,112204.0
2016-08-23 12:40:00,35.45,35.46,35.43,35.45,71196.0,28.7334,28.7415,28.7172,28.7334,71196.0
2016-08-23 12:45:00,35.45,35.45,35.42,35.43,98746.0,28.7334,28.7334,28.7091,28.7172,98746.0
2016-08-23 12:50:00,35.44,35.44,35.38,35.38,158028.0,28.7253,28.7253,28.6766,28.6766,158028.0
2016-08-23 12:55:00,35.38,35.43,35.37,35.42,200759.0,28.6766,28.7172,28.6685,28.7091,200759.0
2016-08-23 13:00:00,35.42,35.46,35.42,35.45,115778.0,28.7091,28.7415,28.7091,28.7334,115778.0
2016-08-23 13:05:00,35.45,35.46,35.44,35.44,84211.0,28.7334,28.7415,28.7253,28.7253,84211.0
2016-08-23 13:10:00,35.45,35.47,35.43,35.47,126817.0,28.7334,28.7496,28.7172,28.7496,126817.0
2016-08-23 13:15:00,35.47,35.47,35.45,35.45,79290.0,28.7496,28.7496,28.7334,28.7334,79290.0
2016-08-23 13:20:00,35.46,35.49,35.45,35.48,148604.0,28.7415,28.7658,28.7334,28.7577,148604.0
2016-08-23 13:25:00,35.48,35.5,35.48,35.48,93984.0,28.7577,28.7739,28.7577,28.7577,93984.0
2016-08-23 13:30:00,35.48,35.49,35.45,35.45,79440.0,28.7577,28.7658,28.7334,28.7334,79440.0
2016-08-23 13:35:00,35.45,35.47,35.44,35.45,100003.0,28.7334,28.7496,28.7253,28.7334,100003.0
2016-08-23 13:40:00,35.45,35.46,35.43,35.43,92759.0,28.7334,28.7415,28.7172,28.7172,92759.0
2016-08-23 13:45:00,35.44,35.47,35.42,35.47,132281.0,28.7253,28.7496,28.7091,28.7496,132281.0
2016-08-23 13:50:00,35.47,35.47,35.45,35.45,117084.0,28.7496,28.7496,28.7334,28.7334,117084.0
2016-08-23 13:55:00,35.45,35.46,35.44,35.45,47033.0,28.7334,28.7415,28.7253,28.7334,47033.0
2016-08-23 14:00:00,35.44,35.46,35.41,35.41,210024.0,28.7253,28.7415,28.701,28.701,210024.0
2016-08-23 14:05:00,35.41,35.44,35.4,35.41,90900.0,28.701,28.7253,28.6928,28.701,90900.0
2016-08-23 14:10:00,35.41,35.43,35.4,35.41,90948.0,28.701,28.7172,28.6928,28.701,90948.0
2016-08-23 14:15:00,35.42,35.42,35.38,35.4,92415.0,28.7091,28.7091,28.6766,28.6928,92415.0
2016-08-23 14:20:00,35.4,35.42,35.37,35.39,148517.0,28.6928,28.7091,28.6685,28.6847,148517.0
2016-08-23 14:25:00,35.39,35.44,35.39,35.41,116500.0,28.6847,28.7253,28.6847,28.701,116500.0
2016-08-23 14:30:00,35.41,35.42,35.39,35.41,94826.0,28.701,28.7091,28.6847,28.701,94826.0
2016-08-23 14:35:00,35.41,35.42,35.39,35.4,65181.0,28.701,28.7091,28.6847,28.6928,65181.0
2016-08-23 14:40:00,35.39,35.4,35.35,35.35,137377.0,28.6847,28.6928,28.6523,28.6523,137377.0
2016-08-23 14:45:00,35.35,35.38,35.35,35.38,133718.0,28.6523,28.6766,28.6523,28.6766,133718.0
2016-08-23 14:50:00,35.38,35.41,35.37,35.39,217558.0,28.6766,28.701,28.6685,28.6847,217558.0
2016-08-23 14:55:00,35.4,35.41,35.37,35.38,119858.0,28.6928,28.701,28.6685,28.6766,119858.0
2016-08-23 15:00:00,35.38,35.38,35.33,35.33,257500.0,28.6766,28.6766,28.6361,28.6361,257500.0
2016-08-23 15:05:00,35.34,35.36,35.33,35.34,140237.0,28.6442,28.6604,28.6361,28.6442,140237.0
2016-08-23 15:10:00,35.34,35.36,35.32,35.34,232035.0,28.6442,28.6604,28.628,28.6442,232035.0
2016-08-23 15:15:00,35.33,35.34,35.31,35.33,297731.0,28.6361,28.6442,28.6199,28.6361,297731.0
2016-08-23 15:20:00,35.32,35.33,35.3,35.32,262316.0,28.628,28.6361,28.6118,28.628,262316.0
2016-08-23 15:25:00,35.32,35.33,35.3,35.3,199879.0,28.628,28.6361,28.6118,28.6118,199879.0
2016-08-23 15:30:00,35.3,35.35,35.3,35.34,97618.0,28.6118,28.6523,28.6118,28.6442,97618.0
2016-08-23 15:35:00,35.34,35.38,35.34,35.37,198671.0,28.6442,28.6766,28.6442,28.6685,198671.0
2016-08-23 15:40:00,35.37,35.4,35.36,35.36,138959.0,28.6685,28.6928,28.6604,28.6604,138959.0
2016-08-23 15:45:00,35.36,35.37,35.34,35.36,194103.0,28.6604,28.6685,28.6442,28.6604,194103.0
2016-08-23 15:50:00,35.37,35.4,35.36,35.38,425926.0,28.6685,28.6928,28.6604,28.6766,425926.0
2016-08-23 15:55:00,35.38,35.42,35.37,35.39,1139514.0,28.6766,28.7091,28.6685,28.6847,1139514.0
2016-08-24 09:30:00,35.32,35.39,35.25,35.33,418280.0,28.628,28.6847,28.5713,28.6361,418280.0
2016-08-24 09:35:00,35.33,35.41,35.32,35.39,210812.0,28.6361,28.701,28.628,28.6847,210812.0
2016-08-24 09:40:00,35.39,35.41,35.35,35.35,186637.0,28.6847,28.701,28.6523,28.6523,186637.0
2016-08-24 09:45:00,35.36,35.37,35.34,35.36,120165.0,28.6604,28.6685,28.6442,28.6604,120165.0
2016-08-24 09:50:00,35.36,35.38,35.31,35.34,343378.0,28.6604,28.6766,28.6199,28.6442,343378.0
2016-08-24 09:55:00,35.34,35.39,35.32,35.34,105884.0,28.6442,28.6847,28.628,28.6442,105884.0
2016-08-24 10:00:00,35.34,35.35,35.27,35.29,146375.0,28.6442,28.6523,28.5875,28.6037,146375.0
2016-08-24 10:05:00,35.28,35.31,35.26,35.29,117096.0,28.5956,28.6199,28.5794,28.6037,117096.0
2016-08-24 10:10:00,35.29,35.3,35.27,35.28,205133.0,28.6037,28.6118,28.5875,28.5956,205133.0
2016-08-24 10:15:00,35.28,35.28,35.23,35.23,168298.0,28.5956,28.5956,28.5551,28.5551,168298.0
2016-08-24 10:20:00,35.23,35.24,35.18,35.2,253541.0,28.5551,28.5632,28.5145,28.5307,253541.0
2016-08-24 10:25:00,35.21,35.21,35.19,35.2,114074.0,28.5388,28.5388,28.5226,28.5307,114074.0
2016-08-24 10:30:00,35.2,35.22,35.19,35.2,158465.0,28.5307,28.547,28.5226,28.5307,158465.0
2016-08-24 10:35:00,35.19,35.23,35.18,35.22,166787.0,28.5226,28.5551,28.5145,28.547,166787.0
2016-08-24 10:40:00,35.22,35.22,35.17,35.2,314830.0,28.547,28.547,28.5064,28.5307,314830.0
2016-08-24 10:45:00,35.19,35.2,35.16,35.19,272860.0,28.5226,28.5307,28.4983,28.5226,272860.0
2016-08-24 10:50:00,35.19,35.21,35.18,35.2,175983.0,28.5226,28.5388,28.5145,28.5307,175983.0
2016-08-24 10:55:00,35.21,35.21,35.17,35.18,126511.0,28.5388,28.5388,28.5064,28.5145,126511.0
2016-08-24 11:00:00,35.18,35.21,35.14,35.21,311541.0,28.5145,28.5388,28.4821,28.5388,311541.0
2016-08-24 11:05:00,35.21,35.3,35.2,35.28,218557.0,28.5388,28.6118,28.5307,28.5956,218557.0
2016-08-24 11:10:00,35.29,35.29,35.2,35.2,223028.0,28.6037,28.6037,28.5307,28.5307,223028.0
2016-08-24 11:15:00,35.2,35.21,35.19,35.2,162125.0,28.5307,28.5388,28.5226,28.5307,162125.0
2016-08-24 11:20:00,35.2,35.21,35.16,35.17,558219.0,28.5307,28.5388,28.4983,28.5064,558219.0
2016-08-24 11:25:00,35.18,35.19,35.15,35.18,294286.0,28.5145,28.5226,28.4902,28.5145,294286.0
2016-08-24 11:30:00,35.18,35.19,35.16,35.18,132404.0,28.5145,28.5226,28.4983,28.5145,132404.0
2016-08-24 11:35:00,35.18,35.19,35.15,35.16,165496.0,28.5145,28.5226,28.4902,28.4983,165496.0
2016-08-24 11:40:00,35.16,35.18,35.14,35.16,65964.0,28.4983,28.5145,28.4821,28.4983,65964.0
2016-08-24 11:45:00,35.15,35.19,35.13,35.16,123310.0,28.4902,28.5226,28.474,28.4983,123310.0
2016-08-24 11:50:00,35.16,35.18,35.16,35.17,31344.0,28.4983,28.5145,28.4983,28.5064,31344.0
2016-08-24 11:55:00,35.16,35.18,35.15,35.17,88029.0,28.4983,28.5145,28.4902,28.5064,88029.0
2016-08-24 12:00:00,35.17,35.19,35.16,35.18,64345.0,28.5064,28.5226,28.4983,28.5145,64345.0
2016-08-24 12:05:00,35.19,35.24,35.18,35.22,118956.0,28.5226,28.5632,28.5145,28.547,118956.0
2016-08-24 12:10:00,35.21,35.25,35.21,35.24,67711.0,28.5388,28.5713,28.5388,28.5632,67711.0
2016-08-24 12:15:00,35.25,35.26,35.23,35.24,92695.0,28.5713,28.5794,28.5551,28.5632,92695.0
2016-08-24 12:20:00,35.25,35.26,35.24,35.26,31876.0,28.5713,28.5794,28.5632,28.5794,31876.0
2016-08-24 12:25:00,35.26,35.26,35.21,35.23,133825.0,28.5794,28.5794,28.5388,28.5551,133825.0
2016-08-24 12:30:00,35.24,35.27,35.23,35.27,61267.0,28.5632,28.5875,28.5551,28.5875,61267.0
2016-08-24 12:35:00,35.26,35.27,35.24,35.26,68847.0,28.5794,28.5875,28.5632,28.5794,68847.0
2016-08-24 12:40:00,35.25,35.27,35.24,35.26,48695.0,28.5713,28.5875,28.5632,28.5794,48695.0
2016-08-24 12:45:00,35.27,35.28,35.23,35.23,51124.0,28.5875,28.5956,28.5551,28.5551,51124.0
2016-08-24 12:50:00,35.24,35.29,35.24,35.28,59931.0,28.5632,28.6037,28.5632,28.5956,59931.0
2016-08-24 12:55:00,35.28,35.29,35.26,35.27,34960.0,28.5956,28.6037,28.5794,28.5875,34960.0
2016-08-24 13:00:00,35.27,35.28,35.24,35.26,93439.0,28.5875,28.5956,28.5632,28.5794,93439.0
2016-08-24 13:05:00,35.25,35.28,35.25,35.26,34486.0,28.5713,28.5956,28.5713,28.5794,34486.0
2016-08-24 13:10:00,35.26,35.27,35.25,35.27,31660.0,28.5794,28.5875,28.5713,28.5875,31660.0
2016-08-24 13:15:00,35.26,35.28,35.24,35.26,50903.0,28.5794,28.5956,28.5632,28.5794,50903.0
2016-08-24 13:20:00,35.27,35.27,35.26,35.26,29989.0,28.5875,28.5875,28.5794,28.5794,29989.0
2016-08-24 13:25:00,35.26,35.27,35.26,35.26,32090.0,28.5794,28.5875,28.5794,28.5794,32090.0
2016-08-24 13:30:00,35.26,35.29,35.26,35.28,77465.0,28.5794,28.6037,28.5794,28.5956,77465.0
2016-08-24 13:35:00,35.27,35.28,35.26,35.27,46903.0,28.5875,28.5956,28.5794,28.5875,46903.0
2016-08-24 13:40:00,35.27,35.29,35.26,35.29,36449.0,28.5875,28.6037,28.5794,28.6037,36449.0
2016-08-24 13:45:00,35.28,35.3,35.27,35.3,51469.0,28.5956,28.6118,28.5875,28.6118,51469.0
2016-08-24 13:50:00,35.29,35.3,35.25,35.27,51814.0,28.6037,28.6118,28.5713,28.5875,51814.0
2016-08-24 13:55:00,35.27,35.27,35.25,35.26,49321.0,28.5875,28.5875,28.5713,28.5794,49321.0
2016-08-24 14:00:00,35.26,35.26,35.21,35.21,114291.0,28.5794,28.5794,28.5388,28.5388,114291.0
2016-08-24 14:05:00,35.21,35.24,35.18,35.23,101885.0,28.5388,28.5632,28.5145,28.5551,101885.0
2016-08-24 14:10:00,35.23,35.24,35.2,35.21,66926.0,28.5551,28.5632,28.5307,28.5388,66926.0
2016-08-24 14:15:00,35.21,35.23,35.2,35.22,66208.0,28.5388,28.5551,28.5307,28.547,66208.0
2016-08-24 14:20:00,35.22,35.23,35.15,35.15,140563.0,28.547,28.5551,28.4902,28.4902,140563.0
2016-08-24 14:25:00,35.15,35.19,35.13,35.19,242939.0,28.4902,28.5226,28.474,28.5226,242939.0
2016-08-24 14:30:00,35.19,35.19,35.15,35.16,233374.0,28.5226,28.5226,28.4902,28.4983,233374.0
2016-08-24 14:35:00,35.16,35.17,35.13,35.15,218584.0,28.4983,28.5064,28.474,28.4902,218584.0
2016-08-24 14:40:00,35.15,35.18,35.15,35.18,90377.0,28.4902,28.5145,28.4902,28.5145,90377.0
2016-08-24 14:45:00,35.17,35.2,35.16,35.17,95127.0,28.5064,28.5307,28.4983,28.5064,95127.0
2016-08-24 14:50:00,35.17,35.21,35.16,35.2,61340.0,28.5064,28.5388,28.4983,28.5307,61340.0
2016-08-24 14:55:00,35.2,35.23,35.2,35.23,67099.0,28.5307,28.5551,28.5307,28.5551,67099.0
2016-08-24 15:00:00,35.23,35.24,35.21,35.22,166389.0,28.5551,28.5632,28.5388,28.547,166389.0
2016-08-24 15:05:00,35.22,35.23,35.18,35.19,239959.0,28.547,28.5551,28.5145,28.5226,239959.0
2016-08-24 15:10:00,35.19,35.2,35.17,35.18,123547.0,28.5226,28.5307,28.5064,28.5145,123547.0
2016-08-24 15:15:00,35.18,35.2,35.16,35.16,198348.0,28.5145,28.5307,28.4983,28.4983,198348.0
2016-08-24 15:20:00,35.16,35.17,35.12,35.13,194166.0,28.4983,28.5064,28.4659,28.474,194166.0
2016-08-24 15:25:00,35.13,35.13,35.09,35.09,212907.0,28.474,28.474,28.4416,28.4416,212907.0
2016-08-24 15:30:00,35.09,35.13,35.08,35.1,258323.0,28.4416,28.474,28.4335,28.4497,258323.0
2016-08-24 15:35:00,35.1,35.11,35.05,35.05,167157.0,28.4497,28.4578,28.4092,28.4092,167157.0
2016-08-24 15:40:00,35.05,35.07,35.03,35.03,217966.0,28.4092,28.4254,28.393,28.393,217966.0
2016-08-24 15:45:00,35.04,35.06,35.02,35.05,280322.0,28.4011,28.4173,28.3848,28.4092,280322.0
2016-08-24 15:50:00,35.05,35.07,35.04,35.07,361307.0,28.4092,28.4254,28.4011,28.4254,361307.0
2016-08-24 15:55:00,35.07,35.17,35.06,35.17,825896.0,28.4254,28.5064,28.4173,28.5064,825896.0
2016-08-25 09:30:00,35.04,35.15,34.89,35.01,731372.0,28.4011,28.4902,28.2795,28.3767,731372.0
2016-08-25 09:35:00,35.01,35.12,34.99,35.12,229106.0,28.3767,28.4659,28.3605,28.4659,229106.0
2016-08-25 09:40:00,35.11,35.12,35.05,35.05,392576.0,28.4578,28.4659,28.4092,28.4092,392576.0
2016-08-25 09:45:00,35.05,35.07,35.03,35.07,240699.0,28.4092,28.4254,28.393,28.4254,240699.0
2016-08-25 09:50:00,35.07,35.11,34.98,35.01,309974.0,28.4254,28.4578,28.3524,28.3767,309974.0
2016-08-25 09:55:00,35.0,35.08,34.99,35.05,154146.0,28.3686,28.4335,28.3605,28.4092,154146.0
2016-08-25 10:00:00,35.05,35.11,35.05,35.08,255968.0,28.4092,28.4578,28.4092,28.4335,255968.0
2016-08-25 10:05:00,35.08,35.1,35.06,35.08,180046.0,28.4335,28.4497,28.4173,28.4335,180046.0
2016-08-25 10:10:00,35.08,35.1,35.06,35.09,184303.0,28.4335,28.4497,28.4173,28.4416,184303.0
2016-08-25 10:15:00,35.09,35.11,35.07,35.09,118583.0,28.4416,28.4578,28.4254,28.4416,118583.0
2016-08-25 10:20:00,35.09,35.11,35.07,35.1,96197.0,28.4416,28.4578,28.4254,28.4497,96197.0
2016-08-25 10:25:00,35.1,35.1,35.06,35.06,99586.0,28.4497,28.4497,28.4173,28.4173,99586.0
2016-08-25 10:30:00,35.07,35.09,35.06,35.09,100524.0,28.4254,28.4416,28.4173,28.4416,100524.0
2016-08-25 10:35:00,35.08,35.08,35.02,35.04,106539.0,28.4335,28.4335,28.3848,28.4011,106539.0
2016-08-25 10:40:00,35.03,35.06,35.0,35.05,156885.0,28.393,28.4173,28.3686,28.4092,156885.0
2016-08-25 10:45:00,35.05,35.06,35.02,35.05,87320.0,28.4092,28.4173,28.3848,28.4092,87320.0
2016-08-25 10:50:00,35.05,35.09,35.03,35.03,108407.0,28.4092,28.4416,28.393,28.393,108407.0
2016-08-25 10:55:00,35.04,35.08,35.03,35.06,77527.0,28.4011,28.4335,28.393,28.4173,77527.0
2016-08-25 11:00:00,35.06,35.14,35.06,35.12,183236.0,28.4173,28.4821,28.4173,28.4659,183236.0
2016-08-25 11:05:00,35.13,35.14,35.11,35.13,182705.0,28.474,28.4821,28.4578,28.474,182705.0
2016-08-25 11:10:00,35.12,35.13,35.11,35.12,158596.0,28.4659,28.474,28.4578,28.4659,158596.0
2016-08-25 11:15:00,35.12,35.16,35.11,35.16,156611.0,28.4659,28.4983,28.4578,28.4983,156611.0
2016-08-25 11:20:00,35.15,35.19,35.13,35.19,167920.0,28.4902,28.5226,28.474,28.5226,167920.0
2016-08-25 11:25:00,35.19,35.19,35.15,35.17,123766.0,28.5226,28.5226,28.4902,28.5064,123766.0
2016-08-25 11:30:00,35.17,35.19,35.17,35.19,68618.0,28.5064,28.5226,28.5064,28.5226,68618.0
2016-08-25 11:35:00,35.19,35.2,35.18,35.19,89845.0,28.5226,28.5307,28.5145,28.5226,89845.0
2016-08-25 11:40:00,35.19,35.19,35.16,35.16,69964.0,28.5226,28.5226,28.4983,28.4983,69964.0
2016-08-25 11:45:00,35.16,35.17,35.13,35.14,114520.0,28.4983,28.5064,28.474,28.4821,114520.0
2016-08-25 11:50:00,35.14,35.15,35.11,35.12,111342.0,28.4821,28.4902,28.4578,28.4659,111342.0
2016-08-25 11:55:00,35.13,35.14,35.11,35.13,67071.0,28.474,28.4821,28.4578,28.474,67071.0
2016-08-25 12:00:00,35.14,35.14,35.12,35.14,64349.0,28.4821,28.4821,28.4659,28.4821,64349.0
2016-08-25 12:05:00,35.14,35.14,35.13,35.14,55034.0,28.4821,28.4821,28.474,28.4821,55034.0
2016-08-25 12:10:00,35.14,35.14,35.12,35.13,79944.0,28.4821,28.4821,28.4659,28.474,79944.0
2016-08-25 12:15:00,35.12,35.15,35.12,35.15,65714.0,28.4659,28.4902,28.4659,28.4902,65714.0
2016-08-25 12:20:00,35.15,35.16,35.14,35.15,53253.0,28.4902,28.4983,28.4821,28.4902,53253.0
2016-08-25 12:25:00,35.15,35.15,35.12,35.14,60101.0,28.4902,28.4902,28.4659,28.4821,60101.0
2016-08-25 12:30:00,35.14,35.16,35.13,35.14,84538.0,28.4821,28.4983,28.474,28.4821,84538.0
2016-08-25 12:35:00,35.15,35.16,35.14,35.16,37728.0,28.4902,28.4983,28.4821,28.4983,37728.0
2016-08-25 12:40:00,35.16,35.2,35.15,35.16,90757.0,28.4983,28.5307,28.4902,28.4983,90757.0
2016-08-25 12:45:00,35.16,35.18,35.15,35.16,57107.0,28.4983,28.5145,28.4902,28.4983,57107.0
2016-08-25 12:50:00,35.16,35.17,35.15,35.16,49860.0,28.4983,28.5064,28.4902,28.4983,49860.0
2016-08-25 12:55:00,35.17,35.17,35.14,35.15,37021.0,28.5064,28.5064,28.4821,28.4902,37021.0
2016-08-25 13:00:00,35.14,35.17,35.14,35.16,62896.0,28.4821,28.5064,28.4821,28.4983,62896.0
2016-08-25 13:05:00,35.15,35.17,35.14,35.14,45593.0,28.4902,28.5064,28.4821,28.4821,45593.0
2016-08-25 13:10:00,35.15,35.16,35.13,35.15,73459.0,28.4902,28.4983,28.474,28.4902,73459.0
2016-08-25 13:15:00,35.15,35.18,35.14,35.16,73753.0,28.4902,28.5145,28.4821,28.4983,73753.0
2016-08-25 13:20:00,35.16,35.18,35.16,35.16,57551.0,28.4983,28.5145,28.4983,28.4983,57551.0
2016-08-25 13:25:00,35.16,35.18,35.16,35.18,56440.0,28.4983,28.5145,28.4983,28.5145,56440.0
2016-08-25 13:30:00,35.18,35.2,35.17,35.2,71410.0,28.5145,28.5307,28.5064,28.5307,71410.0
2016-08-25 13:35:00,35.19,35.22,35.18,35.19,349921.0,28.5226,28.547,28.5145,28.5226,349921.0
2016-08-25 13:40:00,35.19,35.2,35.16,35.17,55345.0,28.5226,28.5307,28.4983,28.5064,55345.0
2016-08-25 13:45:00,35.16,35.17,35.16,35.16,42797.0,28.4983,28.5064,28.4983,28.4983,42797.0
2016-08-25 13:50:00,35.16,35.17,35.13,35.14,75118.0,28.4983,28.5064,28.474,28.4821,75118.0
2016-08-25 13:55:00,35.13,35.14,35.11,35.11,199135.0,28.474,28.4821,28.4578,28.4578,199135.0
2016-08-25 14:00:00,35.11,35.12,35.08,35.1,219615.0,28.4578,28.4659,28.4335,28.4497,219615.0
2016-08-25 14:05:00,35.11,35.11,35.05,35.07,83529.0,28.4578,28.4578,28.4092,28.4254,83529.0
2016-08-25 14:10:00,35.07,35.1,35.06,35.09,212763.0,28.4254,28.4497,28.4173,28.4416,212763.0
2016-08-25 14:15:00,35.1,35.1,35.08,35.08,171981.0,28.4497,28.4497,28.4335,28.4335,171981.0
2016-08-25 14:20:00,35.08,35.09,35.05,35.08,187027.0,28.4335,28.4416,28.4092,28.4335,187027.0
2016-08-25 14:25:00,35.08,35.1,35.07,35.09,79440.0,28.4335,28.4497,28.4254,28.4416,79440.0
2016-08-25 14:30:00,35.09,35.13,35.08,35.12,86439.0,28.4416,28.474,28.4335,28.4659,86439.0
2016-08-25 14:35:00,35.12,35.12,35.1,35.11,35278.0,28.4659,28.4659,28.4497,28.4578,35278.0
2016-08-25 14:40:00,35.11,35.14,35.11,35.14,95650.0,28.4578,28.4821,28.4578,28.4821,95650.0
2016-08-25 14:45:00,35.14,35.14,35.11,35.11,52988.0,28.4821,28.4821,28.4578,28.4578,52988.0
2016-08-25 14:50:00,35.12,35.12,35.09,35.1,72252.0,28.4659,28.4659,28.4416,28.4497,72252.0
2016-08-25 14:55:00,35.09,35.11,35.07,35.11,123809.0,28.4416,28.4578,28.4254,28.4578,123809.0
2016-08-25 15:00:00,35.11,35.11,35.08,35.09,62330.0,28.4578,28.4578,28.4335,28.4416,62330.0
2016-08-25 15:05:00,35.09,35.13,35.09,35.12,128941.0,28.4416,28.474,28.4416,28.4659,128941.0
2016-08-25 15:10:00,35.12,35.14,35.11,35.14,91626.0,28.4659,28.4821,28.4578,28.4821,91626.0
2016-08-25 15:15:00,35.14,35.14,35.1,35.13,93796.0,28.4821,28.4821,28.4497,28.474,93796.0
2016-08-25 15:20:00,35.12,35.13,35.11,35.13,60521.0,28.4659,28.474,28.4578,28.474,60521.0
2016-08-25 15:25:00,35.13,35.14,35.11,35.11,96027.0,28.474,28.4821,28.4578,28.4578,96027.0
2016-08-25 15:30:00,35.12,35.13,35.1,35.1,155011.0,28.4659,28.474,28.4497,28.4497,155011.0
2016-08-25 15:35:00,35.1,35.13,35.1,35.11,135160.0,28.4497,28.474,28.4497,28.4578,135160.0
2016-08-25 15:40:00,35.1,35.11,35.08,35.09,146246.0,28.4497,28.4578,28.4335,28.4416,146246.0
2016-08-25 15:45:00,35.09,35.1,35.07,35.07,152824.0,28.4416,28.4497,28.4254,28.4254,152824.0
2016-08-25 15:50:00,35.08,35.08,35.05,35.07,402231.0,28.4335,28.4335,28.4092,28.4254,402231.0
2016-08-25 15:55:00,35.07,35.1,35.03,35.09,744282.0,28.4254,28.4497,28.393,28.4416,744282.0
2016-08-26 09:30:00,35.11,35.29,35.11,35.26,573135.0,28.4578,28.6037,28.4578,28.5794,573135.0
2016-08-26 09:35:00,35.26,35.38,35.26,35.36,404044.0,28.5794,28.6766,28.5794,28.6604,404044.0
2016-08-26 09:40:00,35.35,35.44,35.34,35.44,239998.0,28.6523,28.7253,28.6442,28.7253,239998.0
2016-08-26 09:45:00,35.44,35.49,35.44,35.45,344099.0,28.7253,28.7658,28.7253,28.7334,344099.0
2016-08-26 09:50:00,35.45,35.46,35.38,35.41,191873.0,28.7334,28.7415,28.6766,28.701,191873.0
2016-08-26 09:55:00,35.4,35.44,35.34,35.38,202065.0,28.6928,28.7253,28.6442,28.6766,202065.0
2016-08-26 10:00:00,35.38,35.47,35.26,35.44,423931.0,28.6766,28.7496,28.5794,28.7253,423931.0
2016-08-26 10:05:00,35.43,35.45,35.37,35.43,330089.0,28.7172,28.7334,28.6685,28.7172,330089.0
2016-08-26 10:10:00,35.44,35.48,35.4,35.47,228319.0,28.7253,28.7577,28.6928,28.7496,228319.0
2016-08-26 10:15:00,35.48,35.57,35.48,35.54,405082.0,28.7577,28.8306,28.7577,28.8063,405082.0
2016-08-26 10:20:00,35.55,35.58,35.54,35.57,138955.0,28.8144,28.8387,28.8063,28.8306,138955.0
2016-08-26 10:25:00,35.58,35.58,35.51,35.55,203360.0,28.8387,28.8387,28.782,28.8144,203360.0
2016-08-26 10:30:00,35.55,35.56,35.5,35.5,124107.0,28.8144,28.8225,28.7739,28.7739,124107.0
2016-08-26 10:35:00,35.5,35.53,35.5,35.52,124494.0,28.7739,28.7982,28.7739,28.7901,124494.0
2016-08-26 10:40:00,35.52,35.52,35.49,35.5,108700.0,28.7901,28.7901,28.7658,28.7739,108700.0
2016-08-26 10:45:00,35.5,35.53,35.49,35.53,117414.0,28.7739,28.7982,28.7658,28.7982,117414.0
2016-08-26 10:50:00,35.53,35.54,35.49,35.54,158786.0,28.7982,28.8063,28.7658,28.8063,158786.0
2016-08-26 10:55:00,35.54,35.58,35.54,35.57,118551.0,28.8063,28.8387,28.8063,28.8306,118551.0
2016-08-26 11:00:00,35.58,35.58,35.51,35.52,152357.0,28.8387,28.8387,28.782,28.7901,152357.0
2016-08-26 11:05:00,35.52,35.56,35.51,35.56,112584.0,28.7901,28.8225,28.782,28.8225,112584.0
2016-08-26 11:10:00,35.55,35.56,35.54,35.55,87058.0,28.8144,28.8225,28.8063,28.8144,87058.0
2016-08-26 11:15:00,35.55,35.58,35.55,35.57,104586.0,28.8144,28.8387,28.8144,28.8306,104586.0
2016-08-26 11:20:00,35.58,35.58,35.56,35.58,121929.0,28.8387,28.8387,28.8225,28.8387,121929.0
2016-08-26 11:25:00,35.58,35.58,35.52,35.53,123171.0,28.8387,28.8387,28.7901,28.7982,123171.0
2016-08-26 11:30:00,35.53,35.54,35.52,35.52,23693.0,28.7982,28.8063,28.7901,28.7901,23693.0
2016-08-26 11:35:00,35.52,35.52,35.44,35.44,97585.0,28.7901,28.7901,28.7253,28.7253,97585.0
2016-08-26 11:40:00,35.44,35.46,35.36,35.45,227106.0,28.7253,28.7415,28.6604,28.7334,227106.0
2016-08-26 11:45:00,35.45,35.45,35.41,35.41,61229.0,28.7334,28.7334,28.701,28.701,61229.0
2016-08-26 11:50:00,35.41,35.42,35.27,35.32,193015.0,28.701,28.7091,28.5875,28.628,193015.0
2016-08-26 11:55:00,35.32,35.33,35.27,35.29,72791.0,28.628,28.6361,28.5875,28.6037,72791.0
2016-08-26 12:00:00,35.28,35.29,35.21,35.25,142434.0,28.5956,28.6037,28.5388,28.5713,142434.0
2016-08-26 12:05:00,35.26,35.26,35.11,35.15,168553.0,28.5794,28.5794,28.4578,28.4902,168553.0
2016-08-26 12:10:00,35.14,35.17,35.05,35.13,293487.0,28.4821,28.5064,28.4092,28.474,293487.0
2016-08-26 12:15:00,35.13,35.18,35.1,35.16,189215.0,28.474,28.5145,28.4497,28.4983,189215.0
2016-08-26 12:20:00,35.15,35.2,35.14,35.18,301913.0,28.4902,28.5307,28.4821,28.5145,301913.0
2016-08-26 12:25:00,35.19,35.2,35.16,35.18,142953.0,28.5226,28.5307,28.4983,28.5145,142953.0
2016-08-26 12:30:00,35.18,35.21,35.14,35.2,94577.0,28.5145,28.5388,28.4821,28.5307,94577.0
2016-08-26 12:35:00,35.2,35.22,35.17,35.22,90821.0,28.5307,28.547,28.5064,28.547,90821.0
2016-08-26 12:40:00,35.22,35.25,35.2,35.23,79804.0,28.547,28.5713,28.5307,28.5551,79804.0
2016-08-26 12:45:00,35.23,35.25,35.23,35.23,39664.0,28.5551,28.5713,28.5551,28.5551,39664.0
2016-08-26 12:50:00,35.23,35.24,35.19,35.22,94130.0,28.5551,28.5632,28.5226,28.547,94130.0
2016-08-26 12:55:00,35.22,35.26,35.2,35.23,133500.0,28.547,28.5794,28.5307,28.5551,133500.0
2016-08-26 13:00:00,35.23,35.3,35.23,35.29,186779.0,28.5551,28.6118,28.5551,28.6037,186779.0
2016-08-26 13:05:00,35.28,35.31,35.26,35.27,177522.0,28.5956,28.6199,28.5794,28.5875,177522.0
2016-08-26 13:10:00,35.27,35.3,35.26,35.26,66020.0,28.5875,28.6118,28.5794,28.5794,66020.0
2016-08-26 13:15:00,35.26,35.28,35.24,35.26,172146.0,28.5794,28.5956,28.5632,28.5794,172146.0
2016-08-26 13:20:00,35.27,35.29,35.25,35.28,85846.0,28.5875,28.6037,28.5713,28.5956,85846.0
2016-08-26 13:25:00,35.29,35.33,35.28,35.31,118515.0,28.6037,28.6361,28.5956,28.6199,118515.0
2016-08-26 13:30:00,35.31,35.32,35.28,35.28,26344.0,28.6199,28.628,28.5956,28.5956,26344.0
2016-08-26 13:35:00,35.29,35.29,35.25,35.27,50693.0,28.6037,28.6037,28.5713,28.5875,50693.0
2016-08-26 13:40:00,35.27,35.28,35.26,35.27,96395.0,28.5875,28.5956,28.5794,28.5875,96395.0
2016-08-26 13:45:00,35.27,35.27,35.2,35.22,66401.0,28.5875,28.5875,28.5307,28.547,66401.0
2016-08-26 13:50:00,35.22,35.24,35.19,35.19,75588.0,28.547,28.5632,28.5226,28.5226,75588.0
2016-08-26 13:55:00,35.19,35.2,35.15,35.19,103347.0,28.5226,28.5307,28.4902,28.5226,103347.0
2016-08-26 14:00:00,35.19,35.2,35.17,35.19,48182.0,28.5226,28.5307,28.5064,28.5226,48182.0
2016-08-26 14:05:00,35.19,35.23,35.17,35.23,105094.0,28.5226,28.5551,28.5064,28.5551,105094.0
2016-08-26 14:10:00,35.22,35.25,35.18,35.19,81208.0,28.547,28.5713,28.5145,28.5226,81208.0
2016-08-26 14:15:00,35.19,35.19,35.12,35.15,119243.0,28.5226,28.5226,28.4659,28.4902,119243.0
2016-08-26 14:20:00,35.16,35.16,35.11,35.13,64268.0,28.4983,28.4983,28.4578,28.474,64268.0
2016-08-26 14:25:00,35.14,35.14,35.09,35.12,89652.0,28.4821,28.4821,28.4416,28.4659,89652.0
2016-08-26 14:30:00,35.12,35.14,35.1,35.13,80067.0,28.4659,28.4821,28.4497,28.474,80067.0
2016-08-26 14:35:00,35.13,35.17,35.11,35.16,91979.0,28.474,28.5064,28.4578,28.4983,91979.0
2016-08-26 14:40:00,35.16,35.18,35.15,35.18,76259.0,28.4983,28.5145,28.4902,28.5145,76259.0
2016-08-26 14:45:00,35.18,35.19,35.14,35.18,217095.0,28.5145,28.5226,28.4821,28.5145,217095.0
2016-08-26 14:50:00,35.18,35.2,35.14,35.17,79351.0,28.5145,28.5307,28.4821,28.5064,79351.0
2016-08-26 14:55:00,35.16,35.18,35.16,35.18,71082.0,28.4983,28.5145,28.4983,28.5145,71082.0
2016-08-26 15:00:00,35.18,35.19,35.14,35.15,73579.0,28.5145,28.5226,28.4821,28.4902,73579.0
2016-08-26 15:05:00,35.14,35.18,35.14,35.17,88307.0,28.4821,28.5145,28.4821,28.5064,88307.0
2016-08-26 15:10:00,35.17,35.19,35.15,35.19,76171.0,28.5064,28.5226,28.4902,28.5226,76171.0
2016-08-26 15:15:00,35.18,35.23,35.18,35.21,116045.0,28.5145,28.5551,28.5145,28.5388,116045.0
2016-08-26 15:20:00,35.21,35.22,35.19,35.21,97082.0,28.5388,28.547,28.5226,28.5388,97082.0
2016-08-26 15:25:00,35.22,35.25,35.21,35.24,209387.0,28.547,28.5713,28.5388,28.5632,209387.0
2016-08-26 15:30:00,35.25,35.33,35.24,35.3,178362.0,28.5713,28.6361,28.5632,28.6118,178362.0
2016-08-26 15:35:00,35.31,35.32,35.27,35.3,175618.0,28.6199,28.628,28.5875,28.6118,175618.0
2016-08-26 15:40:00,35.31,35.32,35.27,35.27,147204.0,28.6199,28.628,28.5875,28.5875,147204.0
2016-08-26 15:45:00,35.28,35.3,35.26,35.28,161837.0,28.5956,28.6118,28.5794,28.5956,161837.0
2016-08-26 15:50:00,35.29,35.29,35.23,35.23,387435.0,28.6037,28.6037,28.5551,28.5551,387435.0
2016-08-26 15:55:00,35.23,35.29,35.23,35.26,918665.0,28.5551,28.6037,28.5551,28.5794,918665.0
2016-08-29 09:30:00,35.48,35.48,35.15,35.38,585440.0,28.7577,28.7577,28.4902,28.6766,585440.0
2016-08-29 09:35:00,35.38,35.49,35.38,35.47,221952.0,28.6766,28.7658,28.6766,28.7496,221952.0
2016-08-29 09:40:00,35.47,35.47,35.38,35.43,387557.0,28.7496,28.7496,28.6766,28.7172,387557.0
2016-08-29 09:45:00,35.45,35.49,35.44,35.47,187392.0,28.7334,28.7658,28.7253,28.7496,187392.0
2016-08-29 09:50:00,35.47,35.5,35.46,35.49,213556.0,28.7496,28.7739,28.7415,28.7658,213556.0
2016-08-29 09:55:00,35.49,35.51,35.48,35.5,221706.0,28.7658,28.782,28.7577,28.7739,221706.0
2016-08-29 10:00:00,35.5,35.51,35.46,35.47,159162.0,28.7739,28.782,28.7415,28.7496,159162.0
2016-08-29 10:05:00,35.48,35.49,35.42,35.44,144474.0,28.7577,28.7658,28.7091,28.7253,144474.0
2016-08-29 10:10:00,35.45,35.46,35.42,35.43,123250.0,28.7334,28.7415,28.7091,28.7172,123250.0
2016-08-29 10:15:00,35.43,35.46,35.41,35.45,177277.0,28.7172,28.7415,28.701,28.7334,177277.0
2016-08-29 10:20:00,35.45,35.45,35.42,35.44,81133.0,28.7334,28.7334,28.7091,28.7253,81133.0
2016-08-29 10:25:00,35.43,35.45,35.42,35.43,116152.0,28.7172,28.7334,28.7091,28.7172,116152.0
2016-08-29 10:30:00,35.43,35.44,35.37,35.38,180702.0,28.7172,28.7253,28.6685,28.6766,180702.0
2016-08-29 10:35:00,35.39,35.4,35.36,35.39,94952.0,28.6847,28.6928,28.6604,28.6847,94952.0
2016-08-29 10:40:00,35.4,35.42,35.39,35.41,56515.0,28.6928,28.7091,28.6847,28.701,56515.0
2016-08-29 10:45:00,35.42,35.46,35.41,35.46,81804.0,28.7091,28.7415,28.701,28.7415,81804.0
2016-08-29 10:50:00,35.45,35.48,35.44,35.46,89213.0,28.7334,28.7577,28.7253,28.7415,89213.0
2016-08-29 10:55:00,35.45,35.46,35.44,35.45,73462.0,28.7334,28.7415,28.7253,28.7334,73462.0
2016-08-29 11:00:00,35.45,35.47,35.44,35.47,114515.0,28.7334,28.7496,28.7253,28.7496,114515.0
2016-08-29 11:05:00,35.47,35.47,35.45,35.47,100305.0,28.7496,28.7496,28.7334,28.7496,100305.0
2016-08-29 11:10:00,35.46,35.48,35.46,35.48,53673.0,28.7415,28.7577,28.7415,28.7577,53673.0
2016-08-29 11:15:00,35.48,35.48,35.42,35.43,122136.0,28.7577,28.7577,28.7091,28.7172,122136.0
2016-08-29 11:20:00,35.43,35.45,35.42,35.44,186073.0,28.7172,28.7334,28.7091,28.7253,186073.0
2016-08-29 11:25:00,35.45,35.49,35.44,35.48,151431.0,28.7334,28.7658,28.7253,28.7577,151431.0
2016-08-29 11:30:00,35.47,35.49,35.47,35.48,81926.0,28.7496,28.7658,28.7496,28.7577,81926.0
2016-08-29 11:35:00,35.48,35.5,35.47,35.48,122416.0,28.7577,28.7739,28.7496,28.7577,122416.0
2016-08-29 11:40:00,35.48,35.52,35.48,35.51,79056.0,28.7577,28.7901,28.7577,28.782,79056.0
2016-08-29 11:45:00,35.51,35.54,35.51,35.54,80849.0,28.782,28.8063,28.782,28.8063,80849.0
2016-08-29 11:50:00,35.54,35.55,35.52,35.53,143954.0,28.8063,28.8144,28.7901,28.7982,143954.0
2016-08-29 11:55:00,35.53,35.55,35.52,35.55,84355.0,28.7982,28.8144,28.7901,28.8144,84355.0
2016-08-29 12:00:00,35.55,35.55,35.52,35.53,92785.0,28.8144,28.8144,28.7901,28.7982,92785.0
2016-08-29 12:05:00,35.52,35.53,35.52,35.53,51634.0,28.7901,28.7982,28.7901,28.7982,51634.0
2016-08-29 12:10:00,35.53,35.53,35.52,35.53,41576.0,28.7982,28.7982,28.7901,28.7982,41576.0
2016-08-29 12:15:00,35.53,35.53,35.52,35.52,50497.0,28.7982,28.7982,28.7901,28.7901,50497.0
2016-08-29 12:20:00,35.53,35.53,35.49,35.52,113433.0,28.7982,28.7982,28.7658,28.7901,113433.0
2016-08-29 12:25:00,35.52,35.52,35.49,35.5,92652.0,28.7901,28.7901,28.7658,28.7739,92652.0
2016-08-29 12:30:00,35.51,35.51,35.49,35.51,53244.0,28.782,28.782,28.7658,28.782,53244.0
2016-08-29 12:35:00,35.51,35.51,35.5,35.51,33346.0,28.782,28.782,28.7739,28.782,33346.0
2016-08-29 12:40:00,35.51,35.53,35.5,35.52,67408.0,28.782,28.7982,28.7739,28.7901,67408.0
2016-08-29 12:45:00,35.52,35.58,35.52,35.57,279190.0,28.7901,28.8387,28.7901,28.8306,279190.0
2016-08-29 12:50:00,35.57,35.57,35.56,35.57,52765.0,28.8306,28.8306,28.8225,28.8306,52765.0
2016-08-29 12:55:00,35.57,35.58,35.56,35.58,123133.0,28.8306,28.8387,28.8225,28.8387,123133.0
2016-08-29 13:00:00,35.58,35.58,35.57,35.58,35853.0,28.8387,28.8387,28.8306,28.8387,35853.0
2016-08-29 13:05:00,35.58,35.58,35.57,35.58,43557.0,28.8387,28.8387,28.8306,28.8387,43557.0
2016-08-29 13:10:00,35.58,35.59,35.57,35.59,71638.0,28.8387,28.8469,28.8306,28.8469,71638.0
2016-08-29 13:15:00,35.59,35.6,35.58,35.59,115532.0,28.8469,28.855,28.8387,28.8469,115532.0
2016-08-29 13:20:00,35.59,35.6,35.58,35.59,72229.0,28.8469,28.855,28.8387,28.8469,72229.0
2016-08-29 13:25:00,35.59,35.6,35.58,35.59,116254.0,28.8469,28.855,28.8387,28.8469,116254.0
2016-08-29 13:30:00,35.59,35.6,35.59,35.59,93245.0,28.8469,28.855,28.8469,28.8469,93245.0
2016-08-29 13:35:00,35.59,35.6,35.59,35.6,42866.0,28.8469,28.855,28.8469,28.855,42866.0
2016-08-29 13:40:00,35.6,35.62,35.58,35.6,249365.0,28.855,28.8712,28.8387,28.855,249365.0
2016-08-29 13:45:00,35.59,35.6,35.59,35.6,29117.0,28.8469,28.855,28.8469,28.855,29117.0
2016-08-29 13:50:00,35.6,35.61,35.59,35.59,140048.0,28.855,28.8631,28.8469,28.8469,140048.0
2016-08-29 13:55:00,35.6,35.62,35.59,35.62,77725.0,28.855,28.8712,28.8469,28.8712,77725.0
2016-08-29 14:00:00,35.62,35.63,35.61,35.63,96239.0,28.8712,28.8793,28.8631,28.8793,96239.0
2016-08-29 14:05:00,35.63,35.65,35.62,35.63,202573.0,28.8793,28.8955,28.8712,28.8793,202573.0
2016-08-29 14:10:00,35.62,35.64,35.62,35.64,122568.0,28.8712,28.8874,28.8712,28.8874,122568.0
2016-08-29 14:15:00,35.64,35.65,35.63,35.64,137744.0,28.8874,28.8955,28.8793,28.8874,137744.0
2016-08-29 14:20:00,35.64,35.67,35.64,35.67,155362.0,28.8874,28.9117,28.8874,28.9117,155362.0
2016-08-29 14:25:00,35.66,35.67,35.64,35.66,150543.0,28.9036,28.9117,28.8874,28.9036,150543.0
2016-08-29 14:30:00,35.66,35.66,35.64,35.66,182763.0,28.9036,28.9036,28.8874,28.9036,182763.0
2016-08-29 14:35:00,35.66,35.66,35.65,35.65,89738.0,28.9036,28.9036,28.8955,28.8955,89738.0
2016-08-29 14:40:00,35.65,35.66,35.62,35.64,121348.0,28.8955,28.9036,28.8712,28.8874,121348.0
2016-08-29 14:45:00,35.64,35.65,35.62,35.63,213648.0,28.8874,28.8955,28.8712,28.8793,213648.0
2016-08-29 14:50:00,35.63,35.64,35.62,35.63,129388.0,28.8793,28.8874,28.8712,28.8793,129388.0
2016-08-29 14:55:00,35.63,35.64,35.62,35.64,131180.0,28.8793,28.8874,28.8712,28.8874,131180.0
2016-08-29 15:00:00,35.64,35.64,35.62,35.62,85918.0,28.8874,28.8874,28.8712,28.8712,85918.0
2016-08-29 15:05:00,35.63,35.64,35.62,35.64,121143.0,28.8793,28.8874,28.8712,28.8874,121143.0
2016-08-29 15:10:00,35.63,35.65,35.62,35.64,201026.0,28.8793,28.8955,28.8712,28.8874,201026.0
2016-08-29 15:15:00,35.63,35.64,35.63,35.64,128272.0,28.8793,28.8874,28.8793,28.8874,128272.0
2016-08-29 15:20:00,35.64,35.64,35.62,35.63,258450.0,28.8874,28.8874,28.8712,28.8793,258450.0
2016-08-29 15:25:00,35.63,35.63,35.61,35.61,136612.0,28.8793,28.8793,28.8631,28.8631,136612.0
2016-08-29 15:30:00,35.61,35.62,35.6,35.61,175078.0,28.8631,28.8712,28.855,28.8631,175078.0
2016-08-29 15:35:00,35.61,35.61,35.6,35.6,146615.0,28.8631,28.8631,28.855,28.855,146615.0
2016-08-29 15:40:00,35.6,35.61,35.57,35.57,190783.0,28.855,28.8631,28.8306,28.8306,190783.0
2016-08-29 15:45:00,35.57,35.58,35.56,35.58,288016.0,28.8306,28.8387,28.8225,28.8387,288016.0
2016-08-29 15:50:00,35.57,35.58,35.54,35.56,489880.0,28.8306,28.8387,28.8063,28.8225,489880.0
2016-08-29 15:55:00,35.56,35.59,35.55,35.55,1230881.0,28.8225,28.8469,28.8144,28.8144,1230881.0
2016-08-30 09:30:00,35.57,35.74,35.57,35.73,584684.0,28.8306,28.9684,28.8306,28.9603,584684.0
2016-08-30 09:35:00,35.73,35.74,35.65,35.68,226022.0,28.9603,28.9684,28.8955,28.9198,226022.0
2016-08-30 09:40:00,35.69,35.69,35.65,35.68,176346.0,28.9279,28.9279,28.8955,28.9198,176346.0
2016-08-30 09:45:00,35.67,35.69,35.63,35.68,237689.0,28.9117,28.9279,28.8793,28.9198,237689.0
2016-08-30 09:50:00,35.68,35.7,35.65,35.69,151804.0,28.9198,28.936,28.8955,28.9279,151804.0
2016-08-30 09:55:00,35.69,35.69,35.62,35.62,191426.0,28.9279,28.9279,28.8712,28.8712,191426.0
2016-08-30 10:00:00,35.63,35.64,35.61,35.63,418351.0,28.8793,28.8874,28.8631,28.8793,418351.0
2016-08-30 10:05:00,35.63,35.71,35.62,35.7,453477.0,28.8793,28.9441,28.8712,28.936,453477.0
2016-08-30 10:10:00,35.7,35.71,35.67,35.69,455079.0,28.936,28.9441,28.9117,28.9279,455079.0
2016-08-30 10:15:00,35.69,35.71,35.64,35.65,240277.0,28.9279,28.9441,28.8874,28.8955,240277.0
2016-08-30 10:20:00,35.65,35.66,35.62,35.65,112255.0,28.8955,28.9036,28.8712,28.8955,112255.0
2016-08-30 10:25:00,35.65,35.66,35.64,35.66,67788.0,28.8955,28.9036,28.8874,28.9036,67788.0
2016-08-30 10:30:00,35.66,35.66,35.52,35.52,249661.0,28.9036,28.9036,28.7901,28.7901,249661.0
2016-08-30 10:35:00,35.53,35.6,35.53,35.57,223458.0,28.7982,28.855,28.7982,28.8306,223458.0
2016-08-30 10:40:00,35.57,35.61,35.56,35.61,101952.0,28.8306,28.8631,28.8225,28.8631,101952.0
2016-08-30 10:45:00,35.61,35.63,35.59,35.61,117961.0,28.8631,28.8793,28.8469,28.8631,117961.0
2016-08-30 10:50:00,35.6,35.62,35.58,35.6,159759.0,28.855,28.8712,28.8387,28.855,159759.0
2016-08-30 10:55:00,35.6,35.61,35.56,35.6,134646.0,28.855,28.8631,28.8225,28.855,134646.0
2016-08-30 11:00:00,35.6,35.63,35.59,35.63,111670.0,28.855,28.8793,28.8469,28.8793,111670.0
2016-08-30 11:05:00,35.64,35.65,35.6,35.61,79735.0,28.8874,28.8955,28.855,28.8631,79735.0
2016-08-30 11:10:00,35.6,35.62,35.58,35.59,88973.0,28.855,28.8712,28.8387,28.8469,88973.0
2016-08-30 11:15:00,35.59,35.61,35.58,35.6,131818.0,28.8469,28.8631,28.8387,28.855,131818.0
2016-08-30 11:20:00,35.61,35.61,35.58,35.59,106495.0,28.8631,28.8631,28.8387,28.8469,106495.0
2016-08-30 11:25:00,35.59,35.6,35.58,35.6,103642.0,28.8469,28.855,28.8387,28.855,103642.0
2016-08-30 11:30:00,35.6,35.6,35.58,35.59,115613.0,28.855,28.855,28.8387,28.8469,115613.0
2016-08-30 11:35:00,35.59,35.61,35.57,35.61,137779.0,28.8469,28.8631,28.8306,28.8631,137779.0
2016-08-30 11:40:00,35.6,35.61,35.58,35.6,170005.0,28.855,28.8631,28.8387,28.855,170005.0
2016-08-30 11:45:00,35.59,35.6,35.58,35.58,82494.0,28.8469,28.855,28.8387,28.8387,82494.0
2016-08-30 11:50:00,35.58,35.62,35.58,35.59,78150.0,28.8387,28.8712,28.8387,28.8469,78150.0
2016-08-30 11:55:00,35.59,35.6,35.58,35.59,34632.0,28.8469,28.855,28.8387,28.8469,34632.0
2016-08-30 12:00:00,35.59,35.62,35.58,35.62,66355.0,28.8469,28.8712,28.8387,28.8712,66355.0
2016-08-30 12:05:00,35.63,35.64,35.61,35.61,85725.0,28.8793,28.8874,28.8631,28.8631,85725.0
2016-08-30 12:10:00,35.62,35.62,35.6,35.61,33274.0,28.8712,28.8712,28.855,28.8631,33274.0
2016-08-30 12:15:00,35.6,35.62,35.6,35.61,58119.0,28.855,28.8712,28.855,28.8631,58119.0
2016-08-30 12:20:00,35.62,35.62,35.59,35.6,106905.0,28.8712,28.8712,28.8469,28.855,106905.0
2016-08-30 12:25:00,35.6,35.62,35.6,35.61,85949.0,28.855,28.8712,28.855,28.8631,85949.0
2016-08-30 12:30:00,35.62,35.63,35.61,35.63,32317.0,28.8712,28.8793,28.8631,28.8793,32317.0
2016-08-30 12:35:00,35.63,35.64,35.62,35.64,49189.0,28.8793,28.8874,28.8712,28.8874,49189.0
2016-08-30 12:40:00,35.64,35.64,35.62,35.63,89072.0,28.8874,28.8874,28.8712,28.8793,89072.0
2016-08-30 12:45:00,35.63,35.64,35.62,35.64,93552.0,28.8793,28.8874,28.8712,28.8874,93552.0
2016-08-30 12:50:00,35.64,35.64,35.63,35.64,80102.0,28.8874,28.8874,28.8793,28.8874,80102.0
2016-08-30 12:55:00,35.63,35.64,35.6,35.62,71846.0,28.8793,28.8874,28.855,28.8712,71846.0
2016-08-30 13:00:00,35.61,35.62,35.59,35.61,51024.0,28.8631,28.8712,28.8469,28.8631,51024.0
2016-08-30 13:05:00,35.61,35.62,35.6,35.62,50664.0,28.8631,28.8712,28.855,28.8712,50664.0
2016-08-30 13:10:00,35.61,35.64,35.61,35.64,123918.0,28.8631,28.8874,28.8631,28.8874,123918.0
2016-08-30 13:15:00,35.64,35.64,35.63,35.64,64885.0,28.8874,28.8874,28.8793,28.8874,64885.0
2016-08-30 13:20:00,35.64,35.67,35.63,35.66,243233.0,28.8874,28.9117,28.8793,28.9036,243233.0
2016-08-30 13:25:00,35.65,35.67,35.64,35.66,204385.0,28.8955,28.9117,28.8874,28.9036,204385.0
2016-08-30 13:30:00,35.66,35.66,35.65,35.66,42894.0,28.9036,28.9036,28.8955,28.9036,42894.0
2016-08-30 13:35:00,35.66,35.66,35.65,35.66,59093.0,28.9036,28.9036,28.8955,28.9036,59093.0
2016-08-30 13:40:00,35.66,35.67,35.65,35.65,154281.0,28.9036,28.9117,28.8955,28.8955,154281.0
2016-08-30 13:45:00,35.66,35.67,35.65,35.67,60270.0,28.9036,28.9117,28.8955,28.9117,60270.0
2016-08-30 13:50:00,35.66,35.68,35.66,35.68,125249.0,28.9036,28.9198,28.9036,28.9198,125249.0
2016-08-30 13:55:00,35.68,35.7,35.66,35.7,192589.0,28.9198,28.936,28.9036,28.936,192589.0
2016-08-30 14:00:00,35.7,35.7,35.63,35.63,221278.0,28.936,28.936,28.8793,28.8793,221278.0
2016-08-30 14:05:00,35.64,35.64,35.6,35.61,189772.0,28.8874,28.8874,28.855,28.8631,189772.0
2016-08-30 14:10:00,35.61,35.61,35.6,35.61,58702.0,28.8631,28.8631,28.855,28.8631,58702.0
2016-08-30 14:15:00,35.61,35.61,35.58,35.6,289624.0,28.8631,28.8631,28.8387,28.855,289624.0
2016-08-30 14:20:00,35.61,35.64,35.6,35.63,121032.0,28.8631,28.8874,28.855,28.8793,121032.0
2016-08-30 14:25:00,35.63,35.64,35.58,35.61,83055.0,28.8793,28.8874,28.8387,28.8631,83055.0
2016-08-30 14:30:00,35.61,35.61,35.56,35.58,92432.0,28.8631,28.8631,28.8225,28.8387,92432.0
2016-08-30 14:35:00,35.59,35.62,35.58,35.6,145409.0,28.8469,28.8712,28.8387,28.855,145409.0
2016-08-30 14:40:00,35.6,35.62,35.6,35.6,86245.0,28.855,28.8712,28.855,28.855,86245.0
2016-08-30 14:45:00,35.61,35.62,35.6,35.6,78285.0,28.8631,28.8712,28.855,28.855,78285.0
2016-08-30 14:50:00,35.6,35.61,35.6,35.61,42643.0,28.855,28.8631,28.855,28.8631,42643.0
2016-08-30 14:55:00,35.61,35.61,35.6,35.6,31469.0,28.8631,28.8631,28.855,28.855,31469.0
2016-08-30 15:00:00,35.61,35.61,35.59,35.59,224495.0,28.8631,28.8631,28.8469,28.8469,224495.0
2016-08-30 15:05:00,35.59,35.6,35.58,35.59,114163.0,28.8469,28.855,28.8387,28.8469,114163.0
2016-08-30 15:10:00,35.59,35.6,35.56,35.56,57459.0,28.8469,28.855,28.8225,28.8225,57459.0
2016-08-30 15:15:00,35.57,35.58,35.56,35.56,91953.0,28.8306,28.8387,28.8225,28.8225,91953.0
2016-08-30 15:20:00,35.56,35.58,35.53,35.58,163393.0,28.8225,28.8387,28.7982,28.8387,163393.0
2016-08-30 15:25:00,35.58,35.6,35.57,35.57,90217.0,28.8387,28.855,28.8306,28.8306,90217.0
2016-08-30 15:30:00,35.58,35.6,35.57,35.58,150047.0,28.8387,28.855,28.8306,28.8387,150047.0
2016-08-30 15:35:00,35.58,35.61,35.57,35.61,205658.0,28.8387,28.8631,28.8306,28.8631,205658.0
2016-08-30 15:40:00,35.61,35.61,35.59,35.6,120425.0,28.8631,28.8631,28.8469,28.855,120425.0
2016-08-30 15:45:00,35.61,35.62,35.59,35.61,164485.0,28.8631,28.8712,28.8469,28.8631,164485.0
2016-08-30 15:50:00,35.61,35.66,35.6,35.65,534621.0,28.8631,28.9036,28.855,28.8955,534621.0
2016-08-30 15:55:00,35.65,35.7,35.64,35.69,1295321.0,28.8955,28.936,28.8874,28.9279,1295321.0
2016-08-31 09:30:00,35.62,35.7,35.6,35.66,510923.0,28.8712,28.936,28.855,28.9036,510923.0
2016-08-31 09:35:00,35.64,35.67,35.58,35.64,306988.0,28.8874,28.9117,28.8387,28.8874,306988.0
2016-08-31 09:40:00,35.64,35.69,35.64,35.67,235205.0,28.8874,28.9279,28.8874,28.9117,235205.0
2016-08-31 09:45:00,35.67,35.7,35.62,35.68,184792.0,28.9117,28.936,28.8712,28.9198,184792.0
2016-08-31 09:50:00,35.67,35.68,35.62,35.63,100583.0,28.9117,28.9198,28.8712,28.8793,100583.0
2016-08-31 09:55:00,35.64,35.68,35.63,35.67,156452.0,28.8874,28.9198,28.8793,28.9117,156452.0
2016-08-31 10:00:00,35.66,35.68,35.64,35.66,154540.0,28.9036,28.9198,28.8874,28.9036,154540.0
2016-08-31 10:05:00,35.66,35.67,35.65,35.66,85567.0,28.9036,28.9117,28.8955,28.9036,85567.0
2016-08-31 10:10:00,35.66,35.68,35.64,35.66,248060.0,28.9036,28.9198,28.8874,28.9036,248060.0
2016-08-31 10:15:00,35.66,35.67,35.65,35.66,88018.0,28.9036,28.9117,28.8955,28.9036,88018.0
2016-08-31 10:20:00,35.65,35.68,35.65,35.68,105747.0,28.8955,28.9198,28.8955,28.9198,105747.0
2016-08-31 10:25:00,35.67,35.68,35.64,35.66,177679.0,28.9117,28.9198,28.8874,28.9036,177679.0
2016-08-31 10:30:00,35.66,35.66,35.63,35.65,323081.0,28.9036,28.9036,28.8793,28.8955,323081.0
2016-08-31 10:35:00,35.65,35.67,35.61,35.66,220656.0,28.8955,28.9117,28.8631,28.9036,220656.0
2016-08-31 10:40:00,35.66,35.69,35.63,35.68,162200.0,28.9036,28.9279,28.8793,28.9198,162200.0
2016-08-31 10:45:00,35.68,35.7,35.65,35.7,172043.0,28.9198,28.936,28.8955,28.936,172043.0
2016-08-31 10:50:00,35.7,35.73,35.69,35.7,731215.0,28.936,28.9603,28.9279,28.936,731215.0
2016-08-31 10:55:00,35.7,35.71,35.68,35.69,228345.0,28.936,28.9441,28.9198,28.9279,228345.0
2016-08-31 11:00:00,35.69,35.71,35.66,35.7,128268.0,28.9279,28.9441,28.9036,28.936,128268.0
2016-08-31 11:05:00,35.7,35.71,35.68,35.69,233135.0,28.936,28.9441,28.9198,28.9279,233135.0
2016-08-31 11:10:00,35.69,35.72,35.69,35.71,149553.0,28.9279,28.9522,28.9279,28.9441,149553.0
2016-08-31 11:15:00,35.7,35.71,35.68,35.69,136023.0,28.936,28.9441,28.9198,28.9279,136023.0
2016-08-31 11:20:00,35.69,35.7,35.67,35.69,126733.0,28.9279,28.936,28.9117,28.9279,126733.0
2016-08-31 11:25:00,35.69,35.7,35.68,35.69,122638.0,28.9279,28.936,28.9198,28.9279,122638.0
2016-08-31 11:30:00,35.69,35.71,35.69,35.7,192087.0,28.9279,28.9441,28.9279,28.936,192087.0
2016-08-31 11:35:00,35.7,35.71,35.69,35.7,73449.0,28.936,28.9441,28.9279,28.936,73449.0
2016-08-31 11:40:00,35.71,35.71,35.68,35.69,59078.0,28.9441,28.9441,28.9198,28.9279,59078.0
2016-08-31 11:45:00,35.7,35.7,35.68,35.68,63521.0,28.936,28.936,28.9198,28.9198,63521.0
2016-08-31 11:50:00,35.69,35.7,35.68,35.69,61945.0,28.9279,28.936,28.9198,28.9279,61945.0
2016-08-31 11:55:00,35.7,35.71,35.68,35.7,183671.0,28.936,28.9441,28.9198,28.936,183671.0
2016-08-31 12:00:00,35.7,35.71,35.68,35.7,381259.0,28.936,28.9441,28.9198,28.936,381259.0
2016-08-31 12:05:00,35.7,35.7,35.67,35.68,172909.0,28.936,28.936,28.9117,28.9198,172909.0
2016-08-31 12:10:00,35.68,35.69,35.66,35.68,112822.0,28.9198,28.9279,28.9036,28.9198,112822.0
2016-08-31 12:15:00,35.68,35.68,35.62,35.66,540604.0,28.9198,28.9198,28.8712,28.9036,540604.0
2016-08-31 12:20:00,35.65,35.68,35.64,35.66,162277.0,28.8955,28.9198,28.8874,28.9036,162277.0
2016-08-31 12:25:00,35.66,35.67,35.65,35.66,165123.0,28.9036,28.9117,28.8955,28.9036,165123.0
2016-08-31 12:30:00,35.66,35.67,35.64,35.66,232349.0,28.9036,28.9117,28.8874,28.9036,232349.0
2016-08-31 12:35:00,35.66,35.7,35.66,35.69,153258.0,28.9036,28.936,28.9036,28.9279,153258.0
2016-08-31 12:40:00,35.69,35.71,35.68,35.7,94420.0,28.9279,28.9441,28.9198,28.936,94420.0
2016-08-31 12:45:00,35.69,35.71,35.68,35.69,90227.0,28.9279,28.9441,28.9198,28.9279,90227.0
2016-08-31 12:50:00,35.69,35.7,35.66,35.68,118968.0,28.9279,28.936,28.9036,28.9198,118968.0
2016-08-31 12:55:00,35.68,35.69,35.66,35.68,484521.0,28.9198,28.9279,28.9036,28.9198,484521.0
2016-08-31 13:00:00,35.68,35.69,35.66,35.67,129765.0,28.9198,28.9279,28.9036,28.9117,129765.0
2016-08-31 13:05:00,35.67,35.69,35.66,35.66,105941.0,28.9117,28.9279,28.9036,28.9036,105941.0
2016-08-31 13:10:00,35.66,35.68,35.66,35.66,91418.0,28.9036,28.9198,28.9036,28.9036,91418.0
2016-08-31 13:15:00,35.66,35.67,35.65,35.67,69667.0,28.9036,28.9117,28.8955,28.9117,69667.0
2016-08-31 13:20:00,35.66,35.71,35.66,35.7,75627.0,28.9036,28.9441,28.9036,28.936,75627.0
2016-08-31 13:25:00,35.7,35.72,35.7,35.72,56981.0,28.936,28.9522,28.936,28.9522,56981.0
2016-08-31 13:30:00,35.71,35.72,35.69,35.71,115334.0,28.9441,28.9522,28.9279,28.9441,115334.0
2016-08-31 13:35:00,35.71,35.72,35.7,35.72,63580.0,28.9441,28.9522,28.936,28.9522,63580.0
2016-08-31 13:40:00,35.72,35.73,35.71,35.72,61923.0,28.9522,28.9603,28.9441,28.9522,61923.0
2016-08-31 13:45:00,35.71,35.72,35.71,35.71,67404.0,28.9441,28.9522,28.9441,28.9441,67404.0
2016-08-31 13:50:00,35.71,35.73,35.71,35.72,64893.0,28.9441,28.9603,28.9441,28.9522,64893.0
2016-08-31 13:55:00,35.73,35.74,35.71,35.74,123278.0,28.9603,28.9684,28.9441,28.9684,123278.0
2016-08-31 14:00:00,35.73,35.75,35.72,35.74,134096.0,28.9603,28.9765,28.9522,28.9684,134096.0
2016-08-31 14:05:00,35.74,35.78,35.74,35.77,286602.0,28.9684,29.0009,28.9684,28.9927,286602.0
2016-08-31 14:10:00,35.77,35.79,35.77,35.79,87800.0,28.9927,29.009,28.9927,29.009,87800.0
2016-08-31 14:15:00,35.79,35.79,35.76,35.77,166320.0,29.009,29.009,28.9846,28.9927,166320.0
2016-08-31 14:20:00,35.77,35.8,35.76,35.8,354145.0,28.9927,29.0171,28.9846,29.0171,354145.0
2016-08-31 14:25:00,35.79,35.8,35.78,35.79,100329.0,29.009,29.0171,29.0009,29.009,100329.0
2016-08-31 14:30:00,35.79,35.79,35.78,35.78,107450.0,29.009,29.009,29.0009,29.0009,107450.0
2016-08-31 14:35:00,35.79,35.79,35.78,35.78,76052.0,29.009,29.009,29.0009,29.0009,76052.0
2016-08-31 14:40:00,35.78,35.79,35.78,35.78,71171.0,29.0009,29.009,29.0009,29.0009,71171.0
2016-08-31 14:45:00,35.78,35.79,35.78,35.79,299110.0,29.0009,29.009,29.0009,29.009,299110.0
2016-08-31 14:50:00,35.79,35.79,35.77,35.79,158240.0,29.009,29.009,28.9927,29.009,158240.0
2016-08-31 14:55:00,35.79,35.79,35.78,35.79,110952.0,29.009,29.009,29.0009,29.009,110952.0
2016-08-31 15:00:00,35.79,35.82,35.78,35.8,276361.0,29.009,29.0333,29.0009,29.0171,276361.0
2016-08-31 15:05:00,35.8,35.82,35.8,35.81,132084.0,29.0171,29.0333,29.0171,29.0252,132084.0
2016-08-31 15:10:00,35.82,35.82,35.8,35.81,105638.0,29.0333,29.0333,29.0171,29.0252,105638.0
2016-08-31 15:15:00,35.81,35.83,35.8,35.82,257830.0,29.0252,29.0414,29.0171,29.0333,257830.0
2016-08-31 15:20:00,35.82,35.84,35.81,35.84,110200.0,29.0333,29.0495,29.0252,29.0495,110200.0
2016-08-31 15:25:00,35.84,35.85,35.83,35.84,182532.0,29.0495,29.0576,29.0414,29.0495,182532.0
2016-08-31 15:30:00,35.84,35.87,35.84,35.87,216222.0,29.0495,29.0738,29.0495,29.0738,216222.0
2016-08-31 15:35:00,35.87,35.88,35.86,35.87,310584.0,29.0738,29.0819,29.0657,29.0738,310584.0
2016-08-31 15:40:00,35.87,35.88,35.86,35.88,226985.0,29.0738,29.0819,29.0657,29.0819,226985.0
2016-08-31 15:45:00,35.88,35.88,35.87,35.88,361584.0,29.0819,29.0819,29.0738,29.0819,361584.0
2016-08-31 15:50:00,35.88,35.89,35.87,35.89,437913.0,29.0819,29.09,29.0738,29.09,437913.0
2016-08-31 15:55:00,35.88,35.9,35.87,35.88,1516589.0,29.0819,29.0981,29.0738,29.0819,1516589.0
2016-09-01 09:30:00,35.99,36.04,35.89,35.93,1447055.0,29.1711,29.2116,29.09,29.1224,1447055.0
2016-09-01 09:35:00,35.93,35.99,35.93,35.95,259750.0,29.1224,29.1711,29.1224,29.1386,259750.0
2016-09-01 09:40:00,35.96,35.96,35.85,35.86,273847.0,29.1467,29.1467,29.0576,29.0657,273847.0
2016-09-01 09:45:00,35.86,35.92,35.8,35.82,325884.0,29.0657,29.1143,29.0171,29.0333,325884.0
2016-09-01 09:50:00,35.83,35.86,35.8,35.84,218823.0,29.0414,29.0657,29.0171,29.0495,218823.0
2016-09-01 09:55:00,35.84,35.85,35.79,35.82,189347.0,29.0495,29.0576,29.009,29.0333,189347.0
2016-09-01 10:00:00,35.82,35.87,35.79,35.83,438273.0,29.0333,29.0738,29.009,29.0414,438273.0
2016-09-01 10:05:00,35.82,35.84,35.79,35.81,196059.0,29.0333,29.0495,29.009,29.0252,196059.0
2016-09-01 10:10:00,35.81,35.82,35.78,35.81,445158.0,29.0252,29.0333,29.0009,29.0252,445158.0
2016-09-01 10:15:00,35.81,35.85,35.8,35.82,192636.0,29.0252,29.0576,29.0171,29.0333,192636.0
2016-09-01 10:20:00,35.81,35.82,35.77,35.77,384545.0,29.0252,29.0333,28.9927,28.9927,384545.0
2016-09-01 10:25:00,35.77,35.78,35.68,35.68,210786.0,28.9927,29.0009,28.9198,28.9198,210786.0
2016-09-01 10:30:00,35.68,35.69,35.61,35.66,403236.0,28.9198,28.9279,28.8631,28.9036,403236.0
2016-09-01 10:35:00,35.66,35.69,35.65,35.66,182578.0,28.9036,28.9279,28.8955,28.9036,182578.0
2016-09-01 10:40:00,35.65,35.7,35.65,35.69,182778.0,28.8955,28.936,28.8955,28.9279,182778.0
2016-09-01 10:45:00,35.7,35.7,35.65,35.68,135560.0,28.936,28.936,28.8955,28.9198,135560.0
2016-09-01 10:50:00,35.67,35.68,35.65,35.65,130131.0,28.9117,28.9198,28.8955,28.8955,130131.0
2016-09-01 10:55:00,35.65,35.67,35.64,35.66,139111.0,28.8955,28.9117,28.8874,28.9036,139111.0
2016-09-01 11:00:00,35.65,35.66,35.6,35.65,353027.0,28.8955,28.9036,28.855,28.8955,353027.0
2016-09-01 11:05:00,35.65,35.66,35.61,35.62,76001.0,28.8955,28.9036,28.8631,28.8712,76001.0
2016-09-01 11:10:00,35.61,35.62,35.58,35.58,73488.0,28.8631,28.8712,28.8387,28.8387,73488.0
2016-09-01 11:15:00,35.58,35.66,35.58,35.66,181750.0,28.8387,28.9036,28.8387,28.9036,181750.0
2016-09-01 11:20:00,35.66,35.69,35.62,35.69,235989.0,28.9036,28.9279,28.8712,28.9279,235989.0
2016-09-01 11:25:00,35.69,35.76,35.67,35.76,276397.0,28.9279,28.9846,28.9117,28.9846,276397.0
2016-09-01 11:30:00,35.75,35.76,35.72,35.73,130253.0,28.9765,28.9846,28.9522,28.9603,130253.0
2016-09-01 11:35:00,35.73,35.74,35.72,35.73,119747.0,28.9603,28.9684,28.9522,28.9603,119747.0
2016-09-01 11:40:00,35.73,35.74,35.72,35.73,98356.0,28.9603,28.9684,28.9522,28.9603,98356.0
2016-09-01 11:45:00,35.73,35.74,35.73,35.73,57543.0,28.9603,28.9684,28.9603,28.9603,57543.0
2016-09-01 11:50:00,35.73,35.74,35.7,35.73,273728.0,28.9603,28.9684,28.936,28.9603,273728.0
2016-09-01 11:55:00,35.73,35.76,35.72,35.75,90865.0,28.9603,28.9846,28.9522,28.9765,90865.0
2016-09-01 12:00:00,35.75,35.78,35.74,35.77,97758.0,28.9765,29.0009,28.9684,28.9927,97758.0
2016-09-01 12:05:00,35.77,35.79,35.75,35.78,134365.0,28.9927,29.009,28.9765,29.0009,134365.0
2016-09-01 12:10:00,35.79,35.86,35.76,35.85,182421.0,29.009,29.0657,28.9846,29.0576,182421.0
2016-09-01 12:15:00,35.86,35.87,35.83,35.86,151952.0,29.0657,29.0738,29.0414,29.0657,151952.0
2016-09-01 12:20:00,35.85,35.92,35.84,35.91,125143.0,29.0576,29.1143,29.0495,29.1062,125143.0
2016-09-01 12:25:00,35.92,35.95,35.89,35.91,176386.0,29.1143,29.1386,29.09,29.1062,176386.0
2016-09-01 12:30:00,35.92,35.95,35.9,35.95,177436.0,29.1143,29.1386,29.0981,29.1386,177436.0
2016-09-01 12:35:00,35.94,35.95,35.9,35.91,83053.0,29.1305,29.1386,29.0981,29.1062,83053.0
2016-09-01 12:40:00,35.91,35.91,35.88,35.89,95393.0,29.1062,29.1062,29.0819,29.09,95393.0
2016-09-01 12:45:00,35.89,35.91,35.88,35.91,104801.0,29.09,29.1062,29.0819,29.1062,104801.0
2016-09-01 12:50:00,35.91,35.95,35.91,35.93,101718.0,29.1062,29.1386,29.1062,29.1224,101718.0
2016-09-01 12:55:00,35.93,35.94,35.89,35.89,100790.0,29.1224,29.1305,29.09,29.09,100790.0
2016-09-01 13:00:00,35.9,35.91,35.88,35.89,141262.0,29.0981,29.1062,29.0819,29.09,141262.0
2016-09-01 13:05:00,35.89,35.92,35.88,35.9,97476.0,29.09,29.1143,29.0819,29.0981,97476.0
2016-09-01 13:10:00,35.91,35.91,35.89,35.91,68802.0,29.1062,29.1062,29.09,29.1062,68802.0
2016-09-01 13:15:00,35.91,35.94,35.9,35.93,193108.0,29.1062,29.1305,29.0981,29.1224,193108.0
2016-09-01 13:20:00,35.94,35.97,35.94,35.94,90082.0,29.1305,29.1549,29.1305,29.1305,90082.0
2016-09-01 13:25:00,35.94,35.95,35.92,35.94,73868.0,29.1305,29.1386,29.1143,29.1305,73868.0
2016-09-01 13:30:00,35.95,35.95,35.93,35.94,66642.0,29.1386,29.1386,29.1224,29.1305,66642.0
2016-09-01 13:35:00,35.94,35.95,35.92,35.93,97016.0,29.1305,29.1386,29.1143,29.1224,97016.0
2016-09-01 13:40:00,35.94,35.94,35.91,35.91,38730.0,29.1305,29.1305,29.1062,29.1062,38730.0
2016-09-01 13:45:00,35.92,35.94,35.91,35.93,79388.0,29.1143,29.1305,29.1062,29.1224,79388.0
2016-09-01 13:50:00,35.93,35.98,35.92,35.98,145385.0,29.1224,29.163,29.1143,29.163,145385.0
2016-09-01 13:55:00,35.98,35.99,35.96,35.98,213791.0,29.163,29.1711,29.1467,29.163,213791.0
2016-09-01 14:00:00,35.98,35.98,35.93,35.95,193592.0,29.163,29.163,29.1224,29.1386,193592.0
2016-09-01 14:05:00,35.96,35.96,35.93,35.95,235719.0,29.1467,29.1467,29.1224,29.1386,235719.0
2016-09-01 14:10:00,35.95,35.96,35.92,35.95,156251.0,29.1386,29.1467,29.1143,29.1386,156251.0
2016-09-01 14:15:00,35.95,35.95,35.93,35.93,115213.0,29.1386,29.1386,29.1224,29.1224,115213.0
2016-09-01 14:20:00,35.93,35.94,35.91,35.91,79726.0,29.1224,29.1305,29.1062,29.1062,79726.0
2016-09-01 14:25:00,35.91,35.96,35.91,35.95,177814.0,29.1062,29.1467,29.1062,29.1386,177814.0
2016-09-01 14:30:00,35.95,35.97,35.92,35.94,154462.0,29.1386,29.1549,29.1143,29.1305,154462.0
2016-09-01 14:35:00,35.95,35.95,35.91,35.93,205230.0,29.1386,29.1386,29.1062,29.1224,205230.0
2016-09-01 14:40:00,35.93,35.95,35.92,35.93,174761.0,29.1224,29.1386,29.1143,29.1224,174761.0
2016-09-01 14:45:00,35.93,35.97,35.92,35.94,85027.0,29.1224,29.1549,29.1143,29.1305,85027.0
2016-09-01 14:50:00,35.95,35.96,35.93,35.95,98356.0,29.1386,29.1467,29.1224,29.1386,98356.0
2016-09-01 14:55:00,35.95,35.95,35.93,35.94,149961.0,29.1386,29.1386,29.1224,29.1305,149961.0
2016-09-01 15:00:00,35.94,35.95,35.89,35.89,166131.0,29.1305,29.1386,29.09,29.09,166131.0
2016-09-01 15:05:00,35.89,35.9,35.82,35.84,237913.0,29.09,29.0981,29.0333,29.0495,237913.0
2016-09-01 15:10:00,35.85,35.89,35.84,35.87,89893.0,29.0576,29.09,29.0495,29.0738,89893.0
2016-09-01 15:15:00,35.87,35.88,35.83,35.84,142296.0,29.0738,29.0819,29.0414,29.0495,142296.0
2016-09-01 15:20:00,35.84,35.89,35.83,35.89,152380.0,29.0495,29.09,29.0414,29.09,152380.0
2016-09-01 15:25:00,35.88,35.89,35.86,35.87,148127.0,29.0819,29.09,29.0657,29.0738,148127.0
2016-09-01 15:30:00,35.86,35.88,35.85,35.87,185207.0,29.0657,29.0819,29.0576,29.0738,185207.0
2016-09-01 15:35:00,35.87,35.93,35.86,35.93,172823.0,29.0738,29.1224,29.0657,29.1224,172823.0
2016-09-01 15:40:00,35.92,35.99,35.91,35.98,406684.0,29.1143,29.1711,29.1062,29.163,406684.0
2016-09-01 15:45:00,35.98,35.99,35.98,35.99,315782.0,29.163,29.1711,29.163,29.1711,315782.0
2016-09-01 15:50:00,35.99,36.02,35.98,35.99,723782.0,29.1711,29.1954,29.163,29.1711,723782.0
2016-09-01 15:55:00,35.98,36.02,35.97,36.02,1342891.0,29.163,29.1954,29.1549,29.1954,1342891.0
2016-09-02 09:30:00,36.18,36.3,36.16,36.23,1045065.0,29.3251,29.4223,29.3089,29.3656,1045065.0
2016-09-02 09:35:00,36.23,36.29,36.12,36.18,435466.0,29.3656,29.4142,29.2764,29.3251,435466.0
2016-09-02 09:40:00,36.18,36.22,36.12,36.18,228225.0,29.3251,29.3575,29.2764,29.3251,228225.0
2016-09-02 09:45:00,36.18,36.22,36.1,36.12,342856.0,29.3251,29.3575,29.2602,29.2764,342856.0
2016-09-02 09:50:00,36.12,36.15,36.08,36.14,425684.0,29.2764,29.3007,29.244,29.2926,425684.0
2016-09-02 09:55:00,36.14,36.17,36.12,36.14,107854.0,29.2926,29.317,29.2764,29.2926,107854.0
2016-09-02 10:00:00,36.14,36.23,36.14,36.23,172480.0,29.2926,29.3656,29.2926,29.3656,172480.0
2016-09-02 10:05:00,36.23,36.26,36.19,36.2,392769.0,29.3656,29.3899,29.3332,29.3413,392769.0
2016-09-02 10:10:00,36.21,36.29,36.18,36.27,520549.0,29.3494,29.4142,29.3251,29.398,520549.0
2016-09-02 10:15:00,36.26,36.29,36.2,36.22,272509.0,29.3899,29.4142,29.3413,29.3575,272509.0
2016-09-02 10:20:00,36.23,36.3,36.21,36.28,270446.0,29.3656,29.4223,29.3494,29.4061,270446.0
2016-09-02 10:25:00,36.27,36.3,36.25,36.3,159987.0,29.398,29.4223,29.3818,29.4223,159987.0
2016-09-02 10:30:00,36.3,36.33,36.26,36.29,587196.0,29.4223,29.4466,29.3899,29.4142,587196.0
2016-09-02 10:35:00,36.29,36.32,36.28,36.29,186131.0,29.4142,29.4385,29.4061,29.4142,186131.0
2016-09-02 10:40:00,36.28,36.29,36.24,36.27,153429.0,29.4061,29.4142,29.3737,29.398,153429.0
2016-09-02 10:45:00,36.27,36.28,36.25,36.27,89332.0,29.398,29.4061,29.3818,29.398,89332.0
2016-09-02 10:50:00,36.26,36.29,36.26,36.27,85138.0,29.3899,29.4142,29.3899,29.398,85138.0
2016-09-02 10:55:00,36.27,36.3,36.25,36.27,166495.0,29.398,29.4223,29.3818,29.398,166495.0
2016-09-02 11:00:00,36.27,36.3,36.26,36.29,88006.0,29.398,29.4223,29.3899,29.4142,88006.0
2016-09-02 11:05:00,36.3,36.3,36.26,36.28,77510.0,29.4223,29.4223,29.3899,29.4061,77510.0
2016-09-02 11:10:00,36.28,36.29,36.22,36.23,157783.0,29.4061,29.4142,29.3575,29.3656,157783.0
2016-09-02 11:15:00,36.23,36.25,36.18,36.19,216099.0,29.3656,29.3818,29.3251,29.3332,216099.0
2016-09-02 11:20:00,36.2,36.23,36.19,36.22,103105.0,29.3413,29.3656,29.3332,29.3575,103105.0
2016-09-02 11:25:00,36.22,36.22,36.18,36.2,189355.0,29.3575,29.3575,29.3251,29.3413,189355.0
2016-09-02 11:30:00,36.2,36.2,36.17,36.17,66461.0,29.3413,29.3413,29.317,29.317,66461.0
2016-09-02 11:35:00,36.18,36.18,36.15,36.15,74836.0,29.3251,29.3251,29.3007,29.3007,74836.0
2016-09-02 11:40:00,36.16,36.16,36.13,36.15,108666.0,29.3089,29.3089,29.2845,29.3007,108666.0
2016-09-02 11:45:00,36.15,36.16,36.12,36.12,122497.0,29.3007,29.3089,29.2764,29.2764,122497.0
2016-09-02 11:50:00,36.13,36.13,36.1,36.12,113619.0,29.2845,29.2845,29.2602,29.2764,113619.0
2016-09-02 11:55:00,36.11,36.13,36.1,36.11,144588.0,29.2683,29.2845,29.2602,29.2683,144588.0
2016-09-02 12:00:00,36.11,36.12,36.08,36.09,97902.0,29.2683,29.2764,29.244,29.2521,97902.0
2016-09-02 12:05:00,36.09,36.13,36.08,36.12,101698.0,29.2521,29.2845,29.244,29.2764,101698.0
2016-09-02 12:10:00,36.12,36.12,36.08,36.09,128392.0,29.2764,29.2764,29.244,29.2521,128392.0
2016-09-02 12:15:00,36.09,36.1,36.02,36.02,182224.0,29.2521,29.2602,29.1954,29.1954,182224.0
2016-09-02 12:20:00,36.02,36.05,35.99,36.01,139737.0,29.1954,29.2197,29.1711,29.1873,139737.0
2016-09-02 12:25:00,36.02,36.07,36.01,36.05,107225.0,29.1954,29.2359,29.1873,29.2197,107225.0
2016-09-02 12:30:00,36.05,36.07,36.05,36.05,67021.0,29.2197,29.2359,29.2197,29.2197,67021.0
2016-09-02 12:35:00,36.06,36.08,36.04,36.05,79166.0,29.2278,29.244,29.2116,29.2197,79166.0
2016-09-02 12:40:00,36.05,36.06,36.04,36.04,68884.0,29.2197,29.2278,29.2116,29.2116,68884.0
2016-09-02 12:45:00,36.05,36.05,36.03,36.03,66014.0,29.2197,29.2197,29.2035,29.2035,66014.0
2016-09-02 12:50:00,36.04,36.08,36.03,36.08,110616.0,29.2116,29.244,29.2035,29.244,110616.0
2016-09-02 12:55:00,36.08,36.09,36.04,36.05,142174.0,29.244,29.2521,29.2116,29.2197,142174.0
2016-09-02 13:00:00,36.05,36.09,36.04,36.07,113606.0,29.2197,29.2521,29.2116,29.2359,113606.0
2016-09-02 13:05:00,36.07,36.09,36.05,36.05,113480.0,29.2359,29.2521,29.2197,29.2197,113480.0
2016-09-02 13:10:00,36.05,36.09,36.04,36.07,108137.0,29.2197,29.2521,29.2116,29.2359,108137.0
2016-09-02 13:15:00,36.06,36.07,36.04,36.05,73634.0,29.2278,29.2359,29.2116,29.2197,73634.0
2016-09-02 13:20:00,36.05,36.08,36.05,36.06,90891.0,29.2197,29.244,29.2197,29.2278,90891.0
2016-09-02 13:25:00,36.06,36.07,36.04,36.06,100832.0,29.2278,29.2359,29.2116,29.2278,100832.0
2016-09-02 13:30:00,36.06,36.07,36.04,36.04,61586.0,29.2278,29.2359,29.2116,29.2116,61586.0
2016-09-02 13:35:00,36.05,36.06,36.0,36.02,142156.0,29.2197,29.2278,29.1792,29.1954,142156.0
2016-09-02 13:40:00,36.02,36.02,36.0,36.0,103668.0,29.1954,29.1954,29.1792,29.1792,103668.0
2016-09-02 13:45:00,36.01,36.01,35.98,36.01,192970.0,29.1873,29.1873,29.163,29.1873,192970.0
2016-09-02 13:50:00,36.0,36.01,35.97,35.98,103262.0,29.1792,29.1873,29.1549,29.163,103262.0
2016-09-02 13:55:00,35.98,35.98,35.95,35.98,184925.0,29.163,29.163,29.1386,29.163,184925.0
2016-09-02 14:00:00,35.98,35.99,35.95,35.96,134111.0,29.163,29.1711,29.1386,29.1467,134111.0
2016-09-02 14:05:00,35.96,36.03,35.96,36.01,222208.0,29.1467,29.2035,29.1467,29.1873,222208.0
2016-09-02 14:10:00,36.01,36.03,35.99,36.01,133585.0,29.1873,29.2035,29.1711,29.1873,133585.0
2016-09-02 14:15:00,36.01,36.03,36.0,36.03,105068.0,29.1873,29.2035,29.1792,29.2035,105068.0
2016-09-02 14:20:00,36.03,36.04,35.99,36.01,248065.0,29.2035,29.2116,29.1711,29.1873,248065.0
2016-09-02 14:25:00,36.01,36.02,36.0,36.01,85338.0,29.1873,29.1954,29.1792,29.1873,85338.0
2016-09-02 14:30:00,36.01,36.01,35.99,36.01,89937.0,29.1873,29.1873,29.1711,29.1873,89937.0
2016-09-02 14:35:00,36.01,36.03,35.99,36.02,195143.0,29.1873,29.2035,29.1711,29.1954,195143.0
2016-09-02 14:40:00,36.02,36.03,36.01,36.02,46156.0,29.1954,29.2035,29.1873,29.1954,46156.0
2016-09-02 14:45:00,36.02,36.02,36.0,36.01,122411.0,29.1954,29.1954,29.1792,29.1873,122411.0
2016-09-02 14:50:00,36.01,36.02,36.0,36.02,61652.0,29.1873,29.1954,29.1792,29.1954,61652.0
2016-09-02 14:55:00,36.01,36.03,36.01,36.02,69310.0,29.1873,29.2035,29.1873,29.1954,69310.0
2016-09-02 15:00:00,36.02,36.03,36.01,36.02,54458.0,29.1954,29.2035,29.1873,29.1954,54458.0
2016-09-02 15:05:00,36.02,36.04,36.01,36.01,108854.0,29.1954,29.2116,29.1873,29.1873,108854.0
2016-09-02 15:10:00,36.01,36.03,36.01,36.02,51579.0,29.1873,29.2035,29.1873,29.1954,51579.0
2016-09-02 15:15:00,36.02,36.04,36.01,36.03,99776.0,29.1954,29.2116,29.1873,29.2035,99776.0
2016-09-02 15:20:00,36.03,36.05,36.0,36.02,193977.0,29.2035,29.2197,29.1792,29.1954,193977.0
2016-09-02 15:25:00,36.02,36.03,36.0,36.02,112464.0,29.1954,29.2035,29.1792,29.1954,112464.0
2016-09-02 15:30:00,36.02,36.03,36.01,36.03,123845.0,29.1954,29.2035,29.1873,29.2035,123845.0
2016-09-02 15:35:00,36.02,36.07,36.02,36.07,166818.0,29.1954,29.2359,29.1954,29.2359,166818.0
2016-09-02 15:40:00,36.07,36.07,36.04,36.04,145943.0,29.2359,29.2359,29.2116,29.2116,145943.0
2016-09-02 15:45:00,36.04,36.05,36.01,36.02,234232.0,29.2116,29.2197,29.1873,29.1954,234232.0
2016-09-02 15:50:00,36.02,36.03,36.0,36.03,343598.0,29.1954,29.2035,29.1792,29.2035,343598.0
2016-09-02 15:55:00,36.03,36.1,36.02,36.08,1127610.0,29.2035,29.2602,29.1954,29.244,1127610.0
2016-09-06 09:30:00,36.38,36.48,36.34,36.48,1522644.0,29.4872,29.5682,29.4548,29.5682,1522644.0
2016-09-06 09:35:00,36.48,36.56,36.39,36.49,1398791.0,29.5682,29.6331,29.4953,29.5763,1398791.0
2016-09-06 09:40:00,36.48,36.52,36.42,36.44,407567.0,29.5682,29.6006,29.5196,29.5358,407567.0
2016-09-06 09:45:00,36.43,36.45,36.36,36.37,442132.0,29.5277,29.5439,29.471,29.4791,442132.0
2016-09-06 09:50:00,36.38,36.39,36.3,36.32,249826.0,29.4872,29.4953,29.4223,29.4385,249826.0
2016-09-06 09:55:00,36.33,36.39,36.3,36.31,416850.0,29.4466,29.4953,29.4223,29.4304,416850.0
2016-09-06 10:00:00,36.31,36.34,36.27,36.34,248057.0,29.4304,29.4548,29.398,29.4548,248057.0
2016-09-06 10:05:00,36.34,36.36,36.25,36.31,304185.0,29.4548,29.471,29.3818,29.4304,304185.0
2016-09-06 10:10:00,36.32,36.36,36.3,36.33,160330.0,29.4385,29.471,29.4223,29.4466,160330.0
2016-09-06 10:15:00,36.33,36.34,36.23,36.24,205104.0,29.4466,29.4548,29.3656,29.3737,205104.0
2016-09-06 10:20:00,36.24,36.25,36.17,36.23,211733.0,29.3737,29.3818,29.317,29.3656,211733.0
2016-09-06 10:25:00,36.22,36.27,36.18,36.26,143331.0,29.3575,29.398,29.3251,29.3899,143331.0
2016-09-06 10:30:00,36.27,36.29,36.23,36.26,160383.0,29.398,29.4142,29.3656,29.3899,160383.0
2016-09-06 10:35:00,36.26,36.28,36.21,36.23,151987.0,29.3899,29.4061,29.3494,29.3656,151987.0
2016-09-06 10:40:00,36.23,36.27,36.21,36.27,198614.0,29.3656,29.398,29.3494,29.398,198614.0
2016-09-06 10:45:00,36.27,36.29,36.2,36.21,97325.0,29.398,29.4142,29.3413,29.3494,97325.0
2016-09-06 10:50:00,36.21,36.25,36.2,36.25,148562.0,29.3494,29.3818,29.3413,29.3818,148562.0
2016-09-06 10:55:00,36.25,36.25,36.2,36.23,253037.0,29.3818,29.3818,29.3413,29.3656,253037.0
2016-09-06 11:00:00,36.24,36.25,36.21,36.23,303275.0,29.3737,29.3818,29.3494,29.3656,303275.0
2016-09-06 11:05:00,36.24,36.25,36.21,36.23,221255.0,29.3737,29.3818,29.3494,29.3656,221255.0
2016-09-06 11:10:00,36.23,36.27,36.22,36.24,294849.0,29.3656,29.398,29.3575,29.3737,294849.0
2016-09-06 11:15:00,36.23,36.28,36.23,36.25,161567.0,29.3656,29.4061,29.3656,29.3818,161567.0
2016-09-06 11:20:00,36.26,36.28,36.25,36.27,172356.0,29.3899,29.4061,29.3818,29.398,172356.0
2016-09-06 11:25:00,36.27,36.28,36.25,36.26,115513.0,29.398,29.4061,29.3818,29.3899,115513.0
2016-09-06 11:30:00,36.26,36.28,36.25,36.27,191752.0,29.3899,29.4061,29.3818,29.398,191752.0
2016-09-06 11:35:00,36.27,36.28,36.24,36.27,152993.0,29.398,29.4061,29.3737,29.398,152993.0
2016-09-06 11:40:00,36.27,36.29,36.26,36.27,172584.0,29.398,29.4142,29.3899,29.398,172584.0
2016-09-06 11:45:00,36.26,36.36,36.26,36.35,228795.0,29.3899,29.471,29.3899,29.4629,228795.0
2016-09-06 11:50:00,36.35,36.38,36.35,36.38,243157.0,29.4629,29.4872,29.4629,29.4872,243157.0
2016-09-06 11:55:00,36.38,36.39,36.37,36.39,133023.0,29.4872,29.4953,29.4791,29.4953,133023.0
2016-09-06 12:00:00,36.39,36.4,36.37,36.39,127077.0,29.4953,29.5034,29.4791,29.4953,127077.0
2016-09-06 12:05:00,36.39,36.4,36.37,36.39,106878.0,29.4953,29.5034,29.4791,29.4953,106878.0
2016-09-06 12:10:00,36.39,36.39,36.37,36.38,81902.0,29.4953,29.4953,29.4791,29.4872,81902.0
2016-09-06 12:15:00,36.39,36.39,36.37,36.39,125239.0,29.4953,29.4953,29.4791,29.4953,125239.0
2016-09-06 12:20:00,36.39,36.39,36.38,36.39,69867.0,29.4953,29.4953,29.4872,29.4953,69867.0
2016-09-06 12:25:00,36.39,36.39,36.37,36.39,110264.0,29.4953,29.4953,29.4791,29.4953,110264.0
2016-09-06 12:30:00,36.39,36.44,36.38,36.41,286722.0,29.4953,29.5358,29.4872,29.5115,286722.0
2016-09-06 12:35:00,36.41,36.43,36.4,36.43,98891.0,29.5115,29.5277,29.5034,29.5277,98891.0
2016-09-06 12:40:00,36.43,36.5,36.42,36.49,246933.0,29.5277,29.5844,29.5196,29.5763,246933.0
2016-09-06 12:45:00,36.48,36.49,36.43,36.43,124095.0,29.5682,29.5763,29.5277,29.5277,124095.0
2016-09-06 12:50:00,36.43,36.46,36.42,36.44,210062.0,29.5277,29.552,29.5196,29.5358,210062.0
2016-09-06 12:55:00,36.44,36.45,36.4,36.41,117553.0,29.5358,29.5439,29.5034,29.5115,117553.0
2016-09-06 13:00:00,36.41,36.42,36.38,36.38,128310.0,29.5115,29.5196,29.4872,29.4872,128310.0
2016-09-06 13:05:00,36.39,36.39,36.36,36.37,128534.0,29.4953,29.4953,29.471,29.4791,128534.0
2016-09-06 13:10:00,36.36,36.39,36.35,36.38,91987.0,29.471,29.4953,29.4629,29.4872,91987.0
2016-09-06 13:15:00,36.38,36.4,36.37,36.39,88384.0,29.4872,29.5034,29.4791,29.4953,88384.0
2016-09-06 13:20:00,36.39,36.4,36.38,36.38,81841.0,29.4953,29.5034,29.4872,29.4872,81841.0
2016-09-06 13:25:00,36.38,36.41,36.38,36.39,138534.0,29.4872,29.5115,29.4872,29.4953,138534.0
2016-09-06 13:30:00,36.39,36.42,36.39,36.42,182713.0,29.4953,29.5196,29.4953,29.5196,182713.0
2016-09-06 13:35:00,36.41,36.42,36.4,36.42,78517.0,29.5115,29.5196,29.5034,29.5196,78517.0
2016-09-06 13:40:00,36.42,36.42,36.41,36.41,57462.0,29.5196,29.5196,29.5115,29.5115,57462.0
2016-09-06 13:45:00,36.42,36.42,36.4,36.41,68493.0,29.5196,29.5196,29.5034,29.5115,68493.0
2016-09-06 13:50:00,36.41,36.42,36.4,36.41,68669.0,29.5115,29.5196,29.5034,29.5115,68669.0
2016-09-06 13:55:00,36.41,36.43,36.4,36.42,99873.0,29.5115,29.5277,29.5034,29.5196,99873.0
2016-09-06 14:00:00,36.42,36.43,36.42,36.43,58387.0,29.5196,29.5277,29.5196,29.5277,58387.0
2016-09-06 14:05:00,36.42,36.47,36.42,36.46,243823.0,29.5196,29.5601,29.5196,29.552,243823.0
2016-09-06 14:10:00,36.46,36.46,36.44,36.45,102526.0,29.552,29.552,29.5358,29.5439,102526.0
2016-09-06 14:15:00,36.45,36.48,36.45,36.47,124216.0,29.5439,29.5682,29.5439,29.5601,124216.0
2016-09-06 14:20:00,36.46,36.5,36.46,36.47,178589.0,29.552,29.5844,29.552,29.5601,178589.0
2016-09-06 14:25:00,36.47,36.48,36.45,36.45,87338.0,29.5601,29.5682,29.5439,29.5439,87338.0
2016-09-06 14:30:00,36.45,36.47,36.45,36.47,79330.0,29.5439,29.5601,29.5439,29.5601,79330.0
2016-09-06 14:35:00,36.47,36.49,36.46,36.48,120056.0,29.5601,29.5763,29.552,29.5682,120056.0
2016-09-06 14:40:00,36.48,36.49,36.46,36.46,148535.0,29.5682,29.5763,29.552,29.552,148535.0
2016-09-06 14:45:00,36.47,36.48,36.46,36.47,135245.0,29.5601,29.5682,29.552,29.5601,135245.0
2016-09-06 14:50:00,36.47,36.48,36.45,36.48,110582.0,29.5601,29.5682,29.5439,29.5682,110582.0
2016-09-06 14:55:00,36.48,36.5,36.47,36.48,100751.0,29.5682,29.5844,29.5601,29.5682,100751.0
2016-09-06 15:00:00,36.48,36.53,36.48,36.52,276632.0,29.5682,29.6088,29.5682,29.6006,276632.0
2016-09-06 15:05:00,36.52,36.57,36.52,36.55,437237.0,29.6006,29.6412,29.6006,29.625,437237.0
2016-09-06 15:10:00,36.55,36.56,36.52,36.54,294523.0,29.625,29.6331,29.6006,29.6169,294523.0
2016-09-06 15:15:00,36.53,36.56,36.52,36.56,210011.0,29.6088,29.6331,29.6006,29.6331,210011.0
2016-09-06 15:20:00,36.55,36.56,36.53,36.55,165442.0,29.625,29.6331,29.6088,29.625,165442.0
2016-09-06 15:25:00,36.55,36.55,36.54,36.55,110089.0,29.625,29.625,29.6169,29.625,110089.0
2016-09-06 15:30:00,36.55,36.59,36.54,36.59,362131.0,29.625,29.6574,29.6169,29.6574,362131.0
2016-09-06 15:35:00,36.59,36.6,36.57,36.59,358517.0,29.6574,29.6655,29.6412,29.6574,358517.0
2016-09-06 15:40:00,36.59,36.59,36.58,36.59,201330.0,29.6574,29.6574,29.6493,29.6574,201330.0
2016-09-06 15:45:00,36.58,36.59,36.56,36.56,285309.0,29.6493,29.6574,29.6331,29.6331,285309.0
2016-09-06 15:50:00,36.56,36.57,36.55,36.55,357956.0,29.6331,29.6412,29.625,29.625,357956.0
2016-09-06 15:55:00,36.55,36.59,36.54,36.58,1003587.0,29.625,29.6574,29.6169,29.6493,1003587.0
2016-09-07 09:30:00,36.55,36.65,36.48,36.54,578245.0,29.625,29.706,29.5682,29.6169,578245.0
2016-09-07 09:35:00,36.55,36.6,36.5,36.59,217311.0,29.625,29.6655,29.5844,29.6574,217311.0
2016-09-07 09:40:00,36.59,36.64,36.54,36.55,223325.0,29.6574,29.6979,29.6169,29.625,223325.0
2016-09-07 09:45:00,36.56,36.62,36.56,36.59,178618.0,29.6331,29.6817,29.6331,29.6574,178618.0
2016-09-07 09:50:00,36.59,36.59,36.53,36.54,123540.0,29.6574,29.6574,29.6088,29.6169,123540.0
2016-09-07 09:55:00,36.54,36.59,36.53,36.58,146569.0,29.6169,29.6574,29.6088,29.6493,146569.0
2016-09-07 10:00:00,36.59,36.59,36.57,36.58,339572.0,29.6574,29.6574,29.6412,29.6493,339572.0
2016-09-07 10:05:00,36.58,36.62,36.55,36.58,350516.0,29.6493,29.6817,29.625,29.6493,350516.0
2016-09-07 10:10:00,36.58,36.59,36.56,36.59,375821.0,29.6493,29.6574,29.6331,29.6574,375821.0
2016-09-07 10:15:00,36.59,36.61,36.58,36.59,177330.0,29.6574,29.6736,29.6493,29.6574,177330.0
2016-09-07 10:20:00,36.58,36.61,36.58,36.58,187637.0,29.6493,29.6736,29.6493,29.6493,187637.0
2016-09-07 10:25:00,36.59,36.61,36.57,36.58,227536.0,29.6574,29.6736,29.6412,29.6493,227536.0
2016-09-07 10:30:00,36.57,36.58,36.57,36.57,210974.0,29.6412,29.6493,29.6412,29.6412,210974.0
2016-09-07 10:35:00,36.58,36.58,36.55,36.55,334704.0,29.6493,29.6493,29.625,29.625,334704.0
2016-09-07 10:40:00,36.55,36.56,36.53,36.54,259013.0,29.625,29.6331,29.6088,29.6169,259013.0
2016-09-07 10:45:00,36.53,36.54,36.43,36.45,322738.0,29.6088,29.6169,29.5277,29.5439,322738.0
2016-09-07 10:50:00,36.45,36.48,36.44,36.46,186064.0,29.5439,29.5682,29.5358,29.552,186064.0
2016-09-07 10:55:00,36.46,36.48,36.45,36.45,204508.0,29.552,29.5682,29.5439,29.5439,204508.0
2016-09-07 11:00:00,36.45,36.48,36.44,36.45,118126.0,29.5439,29.5682,29.5358,29.5439,118126.0
2016-09-07 11:05:00,36.46,36.47,36.45,36.45,98895.0,29.552,29.5601,29.5439,29.5439,98895.0
2016-09-07 11:10:00,36.45,36.47,36.44,36.47,131184.0,29.5439,29.5601,29.5358,29.5601,131184.0
2016-09-07 11:15:00,36.47,36.47,36.44,36.45,184057.0,29.5601,29.5601,29.5358,29.5439,184057.0
2016-09-07 11:20:00,36.45,36.5,36.44,36.48,167220.0,29.5439,29.5844,29.5358,29.5682,167220.0
2016-09-07 11:25:00,36.47,36.48,36.46,36.47,82015.0,29.5601,29.5682,29.552,29.5601,82015.0
2016-09-07 11:30:00,36.47,36.47,36.46,36.46,114241.0,29.5601,29.5601,29.552,29.552,114241.0
2016-09-07 11:35:00,36.46,36.47,36.44,36.45,69236.0,29.552,29.5601,29.5358,29.5439,69236.0
2016-09-07 11:40:00,36.45,36.46,36.44,36.45,84110.0,29.5439,29.552,29.5358,29.5439,84110.0
2016-09-07 11:45:00,36.45,36.46,36.42,36.42,71305.0,29.5439,29.552,29.5196,29.5196,71305.0
2016-09-07 11:50:00,36.43,36.46,36.42,36.45,192147.0,29.5277,29.552,29.5196,29.5439,192147.0
2016-09-07 11:55:00,36.44,36.46,36.43,36.45,145751.0,29.5358,29.552,29.5277,29.5439,145751.0
2016-09-07 12:00:00,36.45,36.49,36.45,36.48,208838.0,29.5439,29.5763,29.5439,29.5682,208838.0
2016-09-07 12:05:00,36.48,36.49,36.45,36.45,88922.0,29.5682,29.5763,29.5439,29.5439,88922.0
2016-09-07 12:10:00,36.45,36.47,36.41,36.41,190830.0,29.5439,29.5601,29.5115,29.5115,190830.0
2016-09-07 12:15:00,36.42,36.43,36.41,36.41,150619.0,29.5196,29.5277,29.5115,29.5115,150619.0
2016-09-07 12:20:00,36.41,36.43,36.4,36.41,74320.0,29.5115,29.5277,29.5034,29.5115,74320.0
2016-09-07 12:25:00,36.41,36.43,36.39,36.43,152819.0,29.5115,29.5277,29.4953,29.5277,152819.0
2016-09-07 12:30:00,36.43,36.43,36.4,36.41,104808.0,29.5277,29.5277,29.5034,29.5115,104808.0
2016-09-07 12:35:00,36.41,36.42,36.4,36.41,91408.0,29.5115,29.5196,29.5034,29.5115,91408.0
2016-09-07 12:40:00,36.41,36.44,36.41,36.44,91175.0,29.5115,29.5358,29.5115,29.5358,91175.0
2016-09-07 12:45:00,36.44,36.45,36.43,36.43,86164.0,29.5358,29.5439,29.5277,29.5277,86164.0
2016-09-07 12:50:00,36.43,36.46,36.42,36.45,260866.0,29.5277,29.552,29.5196,29.5439,260866.0
2016-09-07 12:55:00,36.46,36.46,36.42,36.43,165497.0,29.552,29.552,29.5196,29.5277,165497.0
2016-09-07 13:00:00,36.43,36.43,36.4,36.41,106324.0,29.5277,29.5277,29.5034,29.5115,106324.0
2016-09-07 13:05:00,36.41,36.43,36.41,36.43,151928.0,29.5115,29.5277,29.5115,29.5277,151928.0
2016-09-07 13:10:00,36.43,36.47,36.42,36.43,140916.0,29.5277,29.5601,29.5196,29.5277,140916.0
2016-09-07 13:15:00,36.44,36.45,36.42,36.45,106297.0,29.5358,29.5439,29.5196,29.5439,106297.0
2016-09-07 13:20:00,36.45,36.45,36.43,36.44,150316.0,29.5439,29.5439,29.5277,29.5358,150316.0
2016-09-07 13:25:00,36.43,36.45,36.43,36.44,138410.0,29.5277,29.5439,29.5277,29.5358,138410.0
2016-09-07 13:30:00,36.43,36.44,36.42,36.42,80771.0,29.5277,29.5358,29.5196,29.5196,80771.0
2016-09-07 13:35:00,36.43,36.43,36.42,36.43,66032.0,29.5277,29.5277,29.5196,29.5277,66032.0
2016-09-07 13:40:00,36.42,36.43,36.42,36.43,54076.0,29.5196,29.5277,29.5196,29.5277,54076.0
2016-09-07 13:45:00,36.43,36.45,36.42,36.45,147447.0,29.5277,29.5439,29.5196,29.5439,147447.0
2016-09-07 13:50:00,36.44,36.45,36.42,36.43,90943.0,29.5358,29.5439,29.5196,29.5277,90943.0
2016-09-07 13:55:00,36.43,36.43,36.39,36.39,222538.0,29.5277,29.5277,29.4953,29.4953,222538.0
2016-09-07 14:00:00,36.39,36.42,36.38,36.41,90774.0,29.4953,29.5196,29.4872,29.5115,90774.0
2016-09-07 14:05:00,36.41,36.45,36.41,36.42,146946.0,29.5115,29.5439,29.5115,29.5196,146946.0
2016-09-07 14:10:00,36.41,36.47,36.41,36.46,124957.0,29.5115,29.5601,29.5115,29.552,124957.0
2016-09-07 14:15:00,36.46,36.46,36.43,36.43,90816.0,29.552,29.552,29.5277,29.5277,90816.0
2016-09-07 14:20:00,36.44,36.46,36.43,36.45,349741.0,29.5358,29.552,29.5277,29.5439,349741.0
2016-09-07 14:25:00,36.45,36.47,36.44,36.46,155624.0,29.5439,29.5601,29.5358,29.552,155624.0
2016-09-07 14:30:00,36.46,36.47,36.44,36.45,147052.0,29.552,29.5601,29.5358,29.5439,147052.0
2016-09-07 14:35:00,36.45,36.47,36.44,36.45,204563.0,29.5439,29.5601,29.5358,29.5439,204563.0
2016-09-07 14:40:00,36.45,36.47,36.43,36.43,155574.0,29.5439,29.5601,29.5277,29.5277,155574.0
2016-09-07 14:45:00,36.43,36.44,36.42,36.44,92747.0,29.5277,29.5358,29.5196,29.5358,92747.0
2016-09-07 14:50:00,36.44,36.44,36.42,36.42,79719.0,29.5358,29.5358,29.5196,29.5196,79719.0
2016-09-07 14:55:00,36.43,36.43,36.4,36.4,97311.0,29.5277,29.5277,29.5034,29.5034,97311.0
2016-09-07 15:00:00,36.41,36.44,36.4,36.43,119342.0,29.5115,29.5358,29.5034,29.5277,119342.0
2016-09-07 15:05:00,36.43,36.43,36.42,36.43,75560.0,29.5277,29.5277,29.5196,29.5277,75560.0
2016-09-07 15:10:00,36.43,36.46,36.42,36.46,111297.0,29.5277,29.552,29.5196,29.552,111297.0
2016-09-07 15:15:00,36.45,36.47,36.41,36.44,459959.0,29.5439,29.5601,29.5115,29.5358,459959.0
2016-09-07 15:20:00,36.44,36.44,36.41,36.43,276798.0,29.5358,29.5358,29.5115,29.5277,276798.0
2016-09-07 15:25:00,36.43,36.43,36.42,36.42,236156.0,29.5277,29.5277,29.5196,29.5196,236156.0
2016-09-07 15:30:00,36.42,36.43,36.38,36.39,311686.0,29.5196,29.5277,29.4872,29.4953,311686.0
2016-09-07 15:35:00,36.38,36.45,36.38,36.44,475077.0,29.4872,29.5439,29.4872,29.5358,475077.0
2016-09-07 15:40:00,36.44,36.45,36.41,36.44,377201.0,29.5358,29.5439,29.5115,29.5358,377201.0
2016-09-07 15:45:00,36.44,36.44,36.4,36.41,251941.0,29.5358,29.5358,29.5034,29.5115,251941.0
2016-09-07 15:50:00,36.41,36.43,36.4,36.41,479459.0,29.5115,29.5277,29.5034,29.5115,479459.0
2016-09-07 15:55:00,36.42,36.46,36.4,36.45,1639477.0,29.5196,29.552,29.5034,29.5439,1639477.0
2016-09-08 09:30:00,36.35,36.42,36.12,36.32,764893.0,29.4629,29.5196,29.2764,29.4385,764893.0
2016-09-08 09:35:00,36.32,36.35,36.26,36.27,430856.0,29.4385,29.4629,29.3899,29.398,430856.0
2016-09-08 09:40:00,36.27,36.32,36.25,36.29,272912.0,29.398,29.4385,29.3818,29.4142,272912.0
2016-09-08 09:45:00,36.29,36.31,36.25,36.27,172966.0,29.4142,29.4304,29.3818,29.398,172966.0
2016-09-08 09:50:00,36.28,36.28,36.18,36.19,207641.0,29.4061,29.4061,29.3251,29.3332,207641.0
2016-09-08 09:55:00,36.19,36.26,36.16,36.18,335390.0,29.3332,29.3899,29.3089,29.3251,335390.0
2016-09-08 10:00:00,36.18,36.25,36.17,36.23,214320.0,29.3251,29.3818,29.317,29.3656,214320.0
2016-09-08 10:05:00,36.23,36.23,36.16,36.18,334478.0,29.3656,29.3656,29.3089,29.3251,334478.0
2016-09-08 10:10:00,36.18,36.19,36.14,36.16,318477.0,29.3251,29.3332,29.2926,29.3089,318477.0
2016-09-08 10:15:00,36.16,36.18,36.14,36.18,174868.0,29.3089,29.3251,29.2926,29.3251,174868.0
2016-09-08 10:20:00,36.18,36.19,36.14,36.16,168845.0,29.3251,29.3332,29.2926,29.3089,168845.0
2016-09-08 10:25:00,36.16,36.22,36.15,36.21,127019.0,29.3089,29.3575,29.3007,29.3494,127019.0
2016-09-08 10:30:00,36.21,36.26,36.21,36.25,151147.0,29.3494,29.3899,29.3494,29.3818,151147.0
2016-09-08 10:35:00,36.25,36.36,36.25,36.34,286000.0,29.3818,29.471,29.3818,29.4548,286000.0
2016-09-08 10:40:00,36.35,36.4,36.33,36.4,286613.0,29.4629,29.5034,29.4466,29.5034,286613.0
2016-09-08 10:45:00,36.4,36.4,36.35,36.37,337051.0,29.5034,29.5034,29.4629,29.4791,337051.0
2016-09-08 10:50:00,36.38,36.39,36.35,36.36,126602.0,29.4872,29.4953,29.4629,29.471,126602.0
2016-09-08 10:55:00,36.36,36.36,36.32,36.32,91656.0,29.471,29.471,29.4385,29.4385,91656.0
2016-09-08 11:00:00,36.33,36.38,36.29,36.31,312028.0,29.4466,29.4872,29.4142,29.4304,312028.0
2016-09-08 11:05:00,36.32,36.36,36.31,36.36,283939.0,29.4385,29.471,29.4304,29.471,283939.0
2016-09-08 11:10:00,36.36,36.4,36.34,36.4,195227.0,29.471,29.5034,29.4548,29.5034,195227.0
2016-09-08 11:15:00,36.4,36.42,36.37,36.39,263629.0,29.5034,29.5196,29.4791,29.4953,263629.0
2016-09-08 11:20:00,36.39,36.39,36.37,36.39,97512.0,29.4953,29.4953,29.4791,29.4953,97512.0
2016-09-08 11:25:00,36.39,36.4,36.38,36.4,143403.0,29.4953,29.5034,29.4872,29.5034,143403.0
2016-09-08 11:30:00,36.4,36.46,36.39,36.43,414669.0,29.5034,29.552,29.4953,29.5277,414669.0
2016-09-08 11:35:00,36.43,36.43,36.39,36.41,172778.0,29.5277,29.5277,29.4953,29.5115,172778.0
2016-09-08 11:40:00,36.41,36.42,36.39,36.41,140259.0,29.5115,29.5196,29.4953,29.5115,140259.0
2016-09-08 11:45:00,36.41,36.42,36.39,36.42,92602.0,29.5115,29.5196,29.4953,29.5196,92602.0
2016-09-08 11:50:00,36.42,36.44,36.41,36.43,114007.0,29.5196,29.5358,29.5115,29.5277,114007.0
2016-09-08 11:55:00,36.43,36.43,36.41,36.41,87147.0,29.5277,29.5277,29.5115,29.5115,87147.0
2016-09-08 12:00:00,36.42,36.43,36.41,36.41,135668.0,29.5196,29.5277,29.5115,29.5115,135668.0
2016-09-08 12:05:00,36.41,36.42,36.38,36.38,132162.0,29.5115,29.5196,29.4872,29.4872,132162.0
2016-09-08 12:10:00,36.39,36.4,36.37,36.39,123661.0,29.4953,29.5034,29.4791,29.4953,123661.0
2016-09-08 12:15:00,36.39,36.39,36.36,36.38,117235.0,29.4953,29.4953,29.471,29.4872,117235.0
2016-09-08 12:20:00,36.39,36.41,36.37,36.4,85898.0,29.4953,29.5115,29.4791,29.5034,85898.0
2016-09-08 12:25:00,36.41,36.41,36.35,36.37,117882.0,29.5115,29.5115,29.4629,29.4791,117882.0
2016-09-08 12:30:00,36.37,36.38,36.35,36.36,142934.0,29.4791,29.4872,29.4629,29.471,142934.0
2016-09-08 12:35:00,36.36,36.37,36.34,36.35,156764.0,29.471,29.4791,29.4548,29.4629,156764.0
2016-09-08 12:40:00,36.36,36.36,36.34,36.36,100848.0,29.471,29.471,29.4548,29.471,100848.0
2016-09-08 12:45:00,36.35,36.36,36.34,36.36,77964.0,29.4629,29.471,29.4548,29.471,77964.0
2016-09-08 12:50:00,36.35,36.38,36.34,36.37,100228.0,29.4629,29.4872,29.4548,29.4791,100228.0
2016-09-08 12:55:00,36.38,36.38,36.36,36.37,64218.0,29.4872,29.4872,29.471,29.4791,64218.0
2016-09-08 13:00:00,36.37,36.37,36.35,36.35,79757.0,29.4791,29.4791,29.4629,29.4629,79757.0
2016-09-08 13:05:00,36.35,36.36,36.35,36.36,28148.0,29.4629,29.471,29.4629,29.471,28148.0
2016-09-08 13:10:00,36.36,36.36,36.34,36.34,74067.0,29.471,29.471,29.4548,29.4548,74067.0
2016-09-08 13:15:00,36.35,36.37,36.34,36.34,131845.0,29.4629,29.4791,29.4548,29.4548,131845.0
2016-09-08 13:20:00,36.34,36.35,36.34,36.34,44367.0,29.4548,29.4629,29.4548,29.4548,44367.0
2016-09-08 13:25:00,36.34,36.35,36.32,36.33,108097.0,29.4548,29.4629,29.4385,29.4466,108097.0
2016-09-08 13:30:00,36.33,36.33,36.3,36.33,99649.0,29.4466,29.4466,29.4223,29.4466,99649.0
2016-09-08 13:35:00,36.32,36.34,36.31,36.34,170046.0,29.4385,29.4548,29.4304,29.4548,170046.0
2016-09-08 13:40:00,36.34,36.38,36.33,36.38,191568.0,29.4548,29.4872,29.4466,29.4872,191568.0
2016-09-08 13:45:00,36.38,36.38,36.35,36.35,127369.0,29.4872,29.4872,29.4629,29.4629,127369.0
2016-09-08 13:50:00,36.35,36.4,36.34,36.39,138920.0,29.4629,29.5034,29.4548,29.4953,138920.0
2016-09-08 13:55:00,36.4,36.41,36.39,36.41,83385.0,29.5034,29.5115,29.4953,29.5115,83385.0
2016-09-08 14:00:00,36.41,36.44,36.4,36.43,258864.0,29.5115,29.5358,29.5034,29.5277,258864.0
2016-09-08 14:05:00,36.43,36.46,36.42,36.45,184212.0,29.5277,29.552,29.5196,29.5439,184212.0
2016-09-08 14:10:00,36.45,36.46,36.42,36.42,90029.0,29.5439,29.552,29.5196,29.5196,90029.0
2016-09-08 14:15:00,36.42,36.45,36.4,36.45,107474.0,29.5196,29.5439,29.5034,29.5439,107474.0
2016-09-08 14:20:00,36.45,36.49,36.44,36.48,161944.0,29.5439,29.5763,29.5358,29.5682,161944.0
2016-09-08 14:25:00,36.47,36.48,36.42,36.44,146390.0,29.5601,29.5682,29.5196,29.5358,146390.0
2016-09-08 14:30:00,36.44,36.44,36.41,36.43,95075.0,29.5358,29.5358,29.5115,29.5277,95075.0
2016-09-08 14:35:00,36.43,36.45,36.41,36.43,112514.0,29.5277,29.5439,29.5115,29.5277,112514.0
2016-09-08 14:40:00,36.43,36.45,36.42,36.45,114293.0,29.5277,29.5439,29.5196,29.5439,114293.0
2016-09-08 14:45:00,36.44,36.49,36.44,36.49,170626.0,29.5358,29.5763,29.5358,29.5763,170626.0
2016-09-08 14:50:00,36.49,36.5,36.48,36.5,111439.0,29.5763,29.5844,29.5682,29.5844,111439.0
2016-09-08 14:55:00,36.49,36.53,36.49,36.52,251148.0,29.5763,29.6088,29.5763,29.6006,251148.0
2016-09-08 15:00:00,36.52,36.56,36.51,36.54,352711.0,29.6006,29.6331,29.5925,29.6169,352711.0
2016-09-08 15:05:00,36.54,36.56,36.51,36.56,200023.0,29.6169,29.6331,29.5925,29.6331,200023.0
2016-09-08 15:10:00,36.55,36.59,36.55,36.58,178967.0,29.625,29.6574,29.625,29.6493,178967.0
2016-09-08 15:15:00,36.58,36.59,36.53,36.56,239687.0,29.6493,29.6574,29.6088,29.6331,239687.0
2016-09-08 15:20:00,36.56,36.56,36.53,36.55,215341.0,29.6331,29.6331,29.6088,29.625,215341.0
2016-09-08 15:25:00,36.54,36.57,36.53,36.56,273229.0,29.6169,29.6412,29.6088,29.6331,273229.0
2016-09-08 15:30:00,36.56,36.57,36.54,36.54,134015.0,29.6331,29.6412,29.6169,29.6169,134015.0
2016-09-08 15:35:00,36.54,36.56,36.53,36.55,219072.0,29.6169,29.6331,29.6088,29.625,219072.0
2016-09-08 15:40:00,36.54,36.58,36.54,36.58,312066.0,29.6169,29.6493,29.6169,29.6493,312066.0
2016-09-08 15:45:00,36.58,36.58,36.54,36.55,266296.0,29.6493,29.6493,29.6169,29.625,266296.0
2016-09-08 15:50:00,36.55,36.56,36.49,36.49,682938.0,29.625,29.6331,29.5763,29.5763,682938.0
2016-09-08 15:55:00,36.49,36.49,36.44,36.44,1859495.0,29.5763,29.5763,29.5358,29.5358,1859495.0
2016-09-09 09:30:00,36.11,36.19,36.06,36.16,826377.0,29.2683,29.3332,29.2278,29.3089,826377.0
2016-09-09 09:35:00,36.16,36.27,36.15,36.21,533216.0,29.3089,29.398,29.3007,29.3494,533216.0
2016-09-09 09:40:00,36.21,36.35,36.2,36.34,500614.0,29.3494,29.4629,29.3413,29.4548,500614.0
2016-09-09 09:45:00,36.34,36.37,36.31,36.35,483345.0,29.4548,29.4791,29.4304,29.4629,483345.0
2016-09-09 09:50:00,36.34,36.39,36.33,36.34,325902.0,29.4548,29.4953,29.4466,29.4548,325902.0
2016-09-09 09:55:00,36.33,36.34,36.2,36.22,428637.0,29.4466,29.4548,29.3413,29.3575,428637.0
2016-09-09 10:00:00,36.22,36.29,36.21,36.29,307340.0,29.3575,29.4142,29.3494,29.4142,307340.0
2016-09-09 10:05:00,36.28,36.31,36.26,36.29,518588.0,29.4061,29.4304,29.3899,29.4142,518588.0
2016-09-09 10:10:00,36.28,36.34,36.27,36.32,229053.0,29.4061,29.4548,29.398,29.4385,229053.0
2016-09-09 10:15:00,36.31,36.36,36.29,36.31,148833.0,29.4304,29.471,29.4142,29.4304,148833.0
2016-09-09 10:20:00,36.3,36.33,36.29,36.32,212087.0,29.4223,29.4466,29.4142,29.4385,212087.0
2016-09-09 10:25:00,36.32,36.39,36.31,36.32,209811.0,29.4385,29.4953,29.4304,29.4385,209811.0
2016-09-09 10:30:00,36.31,36.33,36.29,36.3,127209.0,29.4304,29.4466,29.4142,29.4223,127209.0
2016-09-09 10:35:00,36.3,36.33,36.21,36.23,221314.0,29.4223,29.4466,29.3494,29.3656,221314.0
2016-09-09 10:40:00,36.23,36.27,36.22,36.23,171286.0,29.3656,29.398,29.3575,29.3656,171286.0
2016-09-09 10:45:00,36.23,36.24,36.17,36.2,317294.0,29.3656,29.3737,29.317,29.3413,317294.0
2016-09-09 10:50:00,36.19,36.22,36.19,36.21,173583.0,29.3332,29.3575,29.3332,29.3494,173583.0
2016-09-09 10:55:00,36.21,36.23,36.19,36.2,201434.0,29.3494,29.3656,29.3332,29.3413,201434.0
2016-09-09 11:00:00,36.2,36.22,36.15,36.17,199073.0,29.3413,29.3575,29.3007,29.317,199073.0
2016-09-09 11:05:00,36.18,36.22,36.14,36.21,261547.0,29.3251,29.3575,29.2926,29.3494,261547.0
2016-09-09 11:10:00,36.2,36.21,36.16,36.16,158209.0,29.3413,29.3494,29.3089,29.3089,158209.0
2016-09-09 11:15:00,36.16,36.19,36.14,36.16,214824.0,29.3089,29.3332,29.2926,29.3089,214824.0
2016-09-09 11:20:00,36.16,36.19,36.14,36.15,173281.0,29.3089,29.3332,29.2926,29.3007,173281.0
2016-09-09 11:25:00,36.14,36.17,36.13,36.16,127809.0,29.2926,29.317,29.2845,29.3089,127809.0
2016-09-09 11:30:00,36.16,36.16,36.11,36.11,130725.0,29.3089,29.3089,29.2683,29.2683,130725.0
2016-09-09 11:35:00,36.11,36.12,36.02,36.02,531637.0,29.2683,29.2764,29.1954,29.1954,531637.0
2016-09-09 11:40:00,36.02,36.05,35.99,36.03,299451.0,29.1954,29.2197,29.1711,29.2035,299451.0
2016-09-09 11:45:00,36.02,36.04,35.99,36.02,373446.0,29.1954,29.2116,29.1711,29.1954,373446.0
2016-09-09 11:50:00,36.02,36.02,35.96,35.98,207221.0,29.1954,29.1954,29.1467,29.163,207221.0
2016-09-09 11:55:00,35.98,35.99,35.89,35.92,547704.0,29.163,29.1711,29.09,29.1143,547704.0
2016-09-09 12:00:00,35.92,35.94,35.89,35.91,250346.0,29.1143,29.1305,29.09,29.1062,250346.0
2016-09-09 12:05:00,35.91,35.93,35.9,35.91,487447.0,29.1062,29.1224,29.0981,29.1062,487447.0
2016-09-09 12:10:00,35.91,35.94,35.9,35.92,247901.0,29.1062,29.1305,29.0981,29.1143,247901.0
2016-09-09 12:15:00,35.92,35.95,35.87,35.87,412917.0,29.1143,29.1386,29.0738,29.0738,412917.0
2016-09-09 12:20:00,35.87,35.93,35.85,35.92,317986.0,29.0738,29.1224,29.0576,29.1143,317986.0
2016-09-09 12:25:00,35.92,35.99,35.91,35.95,342527.0,29.1143,29.1711,29.1062,29.1386,342527.0
2016-09-09 12:30:00,35.95,35.96,35.88,35.9,222309.0,29.1386,29.1467,29.0819,29.0981,222309.0
2016-09-09 12:35:00,35.9,35.92,35.88,35.88,95668.0,29.0981,29.1143,29.0819,29.0819,95668.0
2016-09-09 12:40:00,35.88,35.93,35.87,35.93,102352.0,29.0819,29.1224,29.0738,29.1224,102352.0
2016-09-09 12:45:00,35.93,35.94,35.85,35.86,259427.0,29.1224,29.1305,29.0576,29.0657,259427.0
2016-09-09 12:50:00,35.87,35.92,35.87,35.89,96498.0,29.0738,29.1143,29.0738,29.09,96498.0
2016-09-09 12:55:00,35.9,35.92,35.86,35.89,166002.0,29.0981,29.1143,29.0657,29.09,166002.0
2016-09-09 13:00:00,35.89,35.9,35.84,35.85,345443.0,29.09,29.0981,29.0495,29.0576,345443.0
2016-09-09 13:05:00,35.85,35.86,35.76,35.76,388615.0,29.0576,29.0657,28.9846,28.9846,388615.0
2016-09-09 13:10:00,35.76,35.8,35.75,35.77,273688.0,28.9846,29.0171,28.9765,28.9927,273688.0
2016-09-09 13:15:00,35.78,35.8,35.75,35.78,95128.0,29.0009,29.0171,28.9765,29.0009,95128.0
2016-09-09 13:20:00,35.77,35.79,35.75,35.78,155864.0,28.9927,29.009,28.9765,29.0009,155864.0
2016-09-09 13:25:00,35.78,35.82,35.77,35.8,107209.0,29.0009,29.0333,28.9927,29.0171,107209.0
2016-09-09 13:30:00,35.79,35.81,35.77,35.77,134951.0,29.009,29.0252,28.9927,28.9927,134951.0
2016-09-09 13:35:00,35.77,35.8,35.75,35.76,269846.0,28.9927,29.0171,28.9765,28.9846,269846.0
2016-09-09 13:40:00,35.76,35.77,35.64,35.68,344342.0,28.9846,28.9927,28.8874,28.9198,344342.0
2016-09-09 13:45:00,35.68,35.71,35.66,35.7,202084.0,28.9198,28.9441,28.9036,28.936,202084.0
2016-09-09 13:50:00,35.7,35.7,35.66,35.7,149498.0,28.936,28.936,28.9036,28.936,149498.0
2016-09-09 13:55:00,35.7,35.72,35.68,35.7,153268.0,28.936,28.9522,28.9198,28.936,153268.0
2016-09-09 14:00:00,35.7,35.7,35.62,35.67,265743.0,28.936,28.936,28.8712,28.9117,265743.0
2016-09-09 14:05:00,35.66,35.67,35.56,35.6,199120.0,28.9036,28.9117,28.8225,28.855,199120.0
2016-09-09 14:10:00,35.6,35.62,35.56,35.59,225062.0,28.855,28.8712,28.8225,28.8469,225062.0
2016-09-09 14:15:00,35.59,35.65,35.59,35.64,176339.0,28.8469,28.8955,28.8469,28.8874,176339.0
2016-09-09 14:20:00,35.64,35.66,35.63,35.65,254305.0,28.8874,28.9036,28.8793,28.8955,254305.0
2016-09-09 14:25:00,35.65,35.69,35.63,35.68,294816.0,28.8955,28.9279,28.8793,28.9198,294816.0
2016-09-09 14:30:00,35.68,35.68,35.65,35.67,219686.0,28.9198,28.9198,28.8955,28.9117,219686.0
2016-09-09 14:35:00,35.66,35.7,35.65,35.7,224221.0,28.9036,28.936,28.8955,28.936,224221.0
2016-09-09 14:40:00,35.7,35.7,35.62,35.65,175888.0,28.936,28.936,28.8712,28.8955,175888.0
2016-09-09 14:45:00,35.64,35.65,35.59,35.63,178078.0,28.8874,28.8955,28.8469,28.8793,178078.0
2016-09-09 14:50:00,35.64,35.67,35.63,35.66,228926.0,28.8874,28.9117,28.8793,28.9036,228926.0
2016-09-09 14:55:00,35.66,35.71,35.65,35.69,241458.0,28.9036,28.9441,28.8955,28.9279,241458.0
2016-09-09 15:00:00,35.69,35.72,35.67,35.68,251594.0,28.9279,28.9522,28.9117,28.9198,251594.0
2016-09-09 15:05:00,35.68,35.68,35.61,35.65,237513.0,28.9198,28.9198,28.8631,28.8955,237513.0
2016-09-09 15:10:00,35.65,35.7,35.63,35.66,316237.0,28.8955,28.936,28.8793,28.9036,316237.0
2016-09-09 15:15:00,35.66,35.73,35.66,35.67,203827.0,28.9036,28.9603,28.9036,28.9117,203827.0
2016-09-09 15:20:00,35.68,35.72,35.66,35.7,260994.0,28.9198,28.9522,28.9036,28.936,260994.0
2016-09-09 15:25:00,35.7,35.74,35.68,35.72,560101.0,28.936,28.9684,28.9198,28.9522,560101.0
2016-09-09 15:30:00,35.72,35.72,35.68,35.69,330663.0,28.9522,28.9522,28.9198,28.9279,330663.0
2016-09-09 15:35:00,35.7,35.7,35.63,35.65,308573.0,28.936,28.936,28.8793,28.8955,308573.0
2016-09-09 15:40:00,35.65,35.66,35.55,35.56,572607.0,28.8955,28.9036,28.8144,28.8225,572607.0
2016-09-09 15:45:00,35.56,35.58,35.52,35.54,515412.0,28.8225,28.8387,28.7901,28.8063,515412.0
2016-09-09 15:50:00,35.54,35.55,35.51,35.52,813489.0,28.8063,28.8144,28.782,28.7901,813489.0
2016-09-09 15:55:00,35.52,35.53,35.44,35.44,2116891.0,28.7901,28.7982,28.7253,28.7253,2116891.0
2016-09-12 09:30:00,35.19,35.32,35.06,35.32,1174071.0,28.5226,28.628,28.4173,28.628,1174071.0
2016-09-12 09:35:00,35.32,35.4,35.25,35.39,458631.0,28.628,28.6928,28.5713,28.6847,458631.0
2016-09-12 09:40:00,35.38,35.38,35.27,35.29,308546.0,28.6766,28.6766,28.5875,28.6037,308546.0
2016-09-12 09:45:00,35.28,35.3,35.22,35.27,355934.0,28.5956,28.6118,28.547,28.5875,355934.0
2016-09-12 09:50:00,35.27,35.34,35.26,35.34,169170.0,28.5875,28.6442,28.5794,28.6442,169170.0
2016-09-12 09:55:00,35.34,35.47,35.32,35.38,326828.0,28.6442,28.7496,28.628,28.6766,326828.0
2016-09-12 10:00:00,35.39,35.45,35.38,35.43,244509.0,28.6847,28.7334,28.6766,28.7172,244509.0
2016-09-12 10:05:00,35.43,35.49,35.41,35.43,474817.0,28.7172,28.7658,28.701,28.7172,474817.0
2016-09-12 10:10:00,35.44,35.48,35.43,35.47,442735.0,28.7253,28.7577,28.7172,28.7496,442735.0
2016-09-12 10:15:00,35.46,35.49,35.41,35.48,256873.0,28.7415,28.7658,28.701,28.7577,256873.0
2016-09-12 10:20:00,35.48,35.54,35.47,35.51,353042.0,28.7577,28.8063,28.7496,28.782,353042.0
2016-09-12 10:25:00,35.51,35.54,35.48,35.49,415932.0,28.782,28.8063,28.7577,28.7658,415932.0
2016-09-12 10:30:00,35.5,35.56,35.49,35.55,358571.0,28.7739,28.8225,28.7658,28.8144,358571.0
2016-09-12 10:35:00,35.55,35.58,35.53,35.53,190605.0,28.8144,28.8387,28.7982,28.7982,190605.0
2016-09-12 10:40:00,35.53,35.59,35.53,35.59,197301.0,28.7982,28.8469,28.7982,28.8469,197301.0
2016-09-12 10:45:00,35.59,35.6,35.51,35.53,153188.0,28.8469,28.855,28.782,28.7982,153188.0
2016-09-12 10:50:00,35.52,35.54,35.49,35.52,146936.0,28.7901,28.8063,28.7658,28.7901,146936.0
2016-09-12 10:55:00,35.52,35.62,35.51,35.61,165185.0,28.7901,28.8712,28.782,28.8631,165185.0
2016-09-12 11:00:00,35.62,35.69,35.61,35.69,253690.0,28.8712,28.9279,28.8631,28.9279,253690.0
2016-09-12 11:05:00,35.69,35.7,35.65,35.66,129884.0,28.9279,28.936,28.8955,28.9036,129884.0
2016-09-12 11:10:00,35.65,35.65,35.6,35.62,201444.0,28.8955,28.8955,28.855,28.8712,201444.0
2016-09-12 11:15:00,35.62,35.65,35.59,35.63,110585.0,28.8712,28.8955,28.8469,28.8793,110585.0
2016-09-12 11:20:00,35.62,35.7,35.61,35.69,154181.0,28.8712,28.936,28.8631,28.9279,154181.0
2016-09-12 11:25:00,35.69,35.71,35.64,35.67,97024.0,28.9279,28.9441,28.8874,28.9117,97024.0
2016-09-12 11:30:00,35.68,35.68,35.61,35.65,153343.0,28.9198,28.9198,28.8631,28.8955,153343.0
2016-09-12 11:35:00,35.66,35.71,35.65,35.7,112646.0,28.9036,28.9441,28.8955,28.936,112646.0
2016-09-12 11:40:00,35.69,35.71,35.67,35.67,73314.0,28.9279,28.9441,28.9117,28.9117,73314.0
2016-09-12 11:45:00,35.68,35.68,35.63,35.65,81076.0,28.9198,28.9198,28.8793,28.8955,81076.0
2016-09-12 11:50:00,35.65,35.7,35.64,35.68,87360.0,28.8955,28.936,28.8874,28.9198,87360.0
2016-09-12 11:55:00,35.68,35.69,35.65,35.66,154944.0,28.9198,28.9279,28.8955,28.9036,154944.0
2016-09-12 12:00:00,35.66,35.66,35.61,35.63,94968.0,28.9036,28.9036,28.8631,28.8793,94968.0
2016-09-12 12:05:00,35.63,35.66,35.62,35.66,81978.0,28.8793,28.9036,28.8712,28.9036,81978.0
2016-09-12 12:10:00,35.65,35.66,35.61,35.64,62186.0,28.8955,28.9036,28.8631,28.8874,62186.0
2016-09-12 12:15:00,35.64,35.65,35.61,35.62,51368.0,28.8874,28.8955,28.8631,28.8712,51368.0
2016-09-12 12:20:00,35.62,35.63,35.6,35.63,64868.0,28.8712,28.8793,28.855,28.8793,64868.0
2016-09-12 12:25:00,35.63,35.66,35.6,35.66,119353.0,28.8793,28.9036,28.855,28.9036,119353.0
2016-09-12 12:30:00,35.66,35.69,35.65,35.66,116460.0,28.9036,28.9279,28.8955,28.9036,116460.0
2016-09-12 12:35:00,35.66,35.68,35.65,35.67,65577.0,28.9036,28.9198,28.8955,28.9117,65577.0
2016-09-12 12:40:00,35.66,35.68,35.62,35.67,112582.0,28.9036,28.9198,28.8712,28.9117,112582.0
2016-09-12 12:45:00,35.68,35.75,35.67,35.74,203741.0,28.9198,28.9765,28.9117,28.9684,203741.0
2016-09-12 12:50:00,35.73,35.8,35.72,35.79,240679.0,28.9603,29.0171,28.9522,29.009,240679.0
2016-09-12 12:55:00,35.79,35.81,35.77,35.78,100008.0,29.009,29.0252,28.9927,29.0009,100008.0
2016-09-12 13:00:00,35.79,35.82,35.77,35.79,127410.0,29.009,29.0333,28.9927,29.009,127410.0
2016-09-12 13:05:00,35.79,35.8,35.76,35.77,119276.0,29.009,29.0171,28.9846,28.9927,119276.0
2016-09-12 13:10:00,35.77,35.78,35.74,35.74,152173.0,28.9927,29.0009,28.9684,28.9684,152173.0
2016-09-12 13:15:00,35.74,35.87,35.74,35.77,472684.0,28.9684,29.0738,28.9684,28.9927,472684.0
2016-09-12 13:20:00,35.78,35.82,35.68,35.7,245899.0,29.0009,29.0333,28.9198,28.936,245899.0
2016-09-12 13:25:00,35.71,35.74,35.65,35.67,276659.0,28.9441,28.9684,28.8955,28.9117,276659.0
2016-09-12 13:30:00,35.67,35.7,35.63,35.68,191377.0,28.9117,28.936,28.8793,28.9198,191377.0
2016-09-12 13:35:00,35.68,35.75,35.65,35.73,240553.0,28.9198,28.9765,28.8955,28.9603,240553.0
2016-09-12 13:40:00,35.73,35.74,35.66,35.73,182232.0,28.9603,28.9684,28.9036,28.9603,182232.0
2016-09-12 13:45:00,35.74,35.81,35.73,35.81,190156.0,28.9684,29.0252,28.9603,29.0252,190156.0
2016-09-12 13:50:00,35.8,35.82,35.76,35.79,84211.0,29.0171,29.0333,28.9846,29.009,84211.0
2016-09-12 13:55:00,35.8,35.87,35.78,35.84,139417.0,29.0171,29.0738,29.0009,29.0495,139417.0
2016-09-12 14:00:00,35.84,35.91,35.83,35.87,224106.0,29.0495,29.1062,29.0414,29.0738,224106.0
2016-09-12 14:05:00,35.88,35.91,35.86,35.89,226537.0,29.0819,29.1062,29.0657,29.09,226537.0
2016-09-12 14:10:00,35.89,35.92,35.88,35.92,156111.0,29.09,29.1143,29.0819,29.1143,156111.0
2016-09-12 14:15:00,35.91,35.93,35.9,35.91,152534.0,29.1062,29.1224,29.0981,29.1062,152534.0
2016-09-12 14:20:00,35.91,35.97,35.91,35.97,166635.0,29.1062,29.1549,29.1062,29.1549,166635.0
2016-09-12 14:25:00,35.97,35.97,35.91,35.92,194879.0,29.1549,29.1549,29.1062,29.1143,194879.0
2016-09-12 14:30:00,35.92,35.96,35.92,35.94,238431.0,29.1143,29.1467,29.1143,29.1305,238431.0
2016-09-12 14:35:00,35.94,36.02,35.93,36.01,267055.0,29.1305,29.1954,29.1224,29.1873,267055.0
2016-09-12 14:40:00,36.0,36.01,35.97,36.0,198327.0,29.1792,29.1873,29.1549,29.1792,198327.0
2016-09-12 14:45:00,36.01,36.02,35.95,35.98,133195.0,29.1873,29.1954,29.1386,29.163,133195.0
2016-09-12 14:50:00,35.98,36.0,35.95,35.98,120653.0,29.163,29.1792,29.1386,29.163,120653.0
2016-09-12 14:55:00,35.98,36.0,35.96,35.99,97141.0,29.163,29.1792,29.1467,29.1711,97141.0
2016-09-12 15:00:00,36.0,36.03,35.98,36.0,139088.0,29.1792,29.2035,29.163,29.1792,139088.0
2016-09-12 15:05:00,36.0,36.04,35.97,36.01,223145.0,29.1792,29.2116,29.1549,29.1873,223145.0
2016-09-12 15:10:00,36.02,36.04,36.0,36.0,91643.0,29.1954,29.2116,29.1792,29.1792,91643.0
2016-09-12 15:15:00,36.01,36.02,35.96,35.97,196790.0,29.1873,29.1954,29.1467,29.1549,196790.0
2016-09-12 15:20:00,35.98,36.03,35.96,36.01,212732.0,29.163,29.2035,29.1467,29.1873,212732.0
2016-09-12 15:25:00,36.02,36.04,36.0,36.02,164921.0,29.1954,29.2116,29.1792,29.1954,164921.0
2016-09-12 15:30:00,36.02,36.03,35.99,36.0,195759.0,29.1954,29.2035,29.1711,29.1792,195759.0
2016-09-12 15:35:00,35.99,36.05,35.99,36.04,252365.0,29.1711,29.2197,29.1711,29.2116,252365.0
2016-09-12 15:40:00,36.05,36.08,36.03,36.07,560778.0,29.2197,29.244,29.2035,29.2359,560778.0
2016-09-12 15:45:00,36.07,36.07,36.01,36.03,486095.0,29.2359,29.2359,29.1873,29.2035,486095.0
2016-09-12 15:50:00,36.03,36.04,35.99,36.02,479081.0,29.2035,29.2116,29.1711,29.1954,479081.0
2016-09-12 15:55:00,36.02,36.12,36.02,36.09,1543832.0,29.1954,29.2764,29.1954,29.2521,1543832.0
2016-09-13 09:30:00,35.77,35.85,35.71,35.8,758606.0,28.9927,29.0576,28.9441,29.0171,758606.0
2016-09-13 09:35:00,35.8,35.87,35.76,35.81,540364.0,29.0171,29.0738,28.9846,29.0252,540364.0
2016-09-13 09:40:00,35.81,35.88,35.75,35.75,441987.0,29.0252,29.0819,28.9765,28.9765,441987.0
2016-09-13 09:45:00,35.75,35.81,35.7,35.74,443735.0,28.9765,29.0252,28.936,28.9684,443735.0
2016-09-13 09:50:00,35.73,35.77,35.67,35.71,290919.0,28.9603,28.9927,28.9117,28.9441,290919.0
2016-09-13 09:55:00,35.71,35.74,35.65,35.67,268764.0,28.9441,28.9684,28.8955,28.9117,268764.0
2016-09-13 10:00:00,35.66,35.68,35.58,35.66,374847.0,28.9036,28.9198,28.8387,28.9036,374847.0
2016-09-13 10:05:00,35.67,35.72,35.64,35.65,451585.0,28.9117,28.9522,28.8874,28.8955,451585.0
2016-09-13 10:10:00,35.65,35.65,35.56,35.58,341456.0,28.8955,28.8955,28.8225,28.8387,341456.0
2016-09-13 10:15:00,35.58,35.6,35.5,35.51,307819.0,28.8387,28.855,28.7739,28.782,307819.0
2016-09-13 10:20:00,35.51,35.54,35.45,35.51,312240.0,28.782,28.8063,28.7334,28.782,312240.0
2016-09-13 10:25:00,35.51,35.56,35.47,35.51,275410.0,28.782,28.8225,28.7496,28.782,275410.0
2016-09-13 10:30:00,35.52,35.62,35.49,35.59,316028.0,28.7901,28.8712,28.7658,28.8469,316028.0
2016-09-13 10:35:00,35.6,35.63,35.55,35.58,155451.0,28.855,28.8793,28.8144,28.8387,155451.0
2016-09-13 10:40:00,35.58,35.63,35.56,35.59,148831.0,28.8387,28.8793,28.8225,28.8469,148831.0
2016-09-13 10:45:00,35.59,35.65,35.55,35.55,199692.0,28.8469,28.8955,28.8144,28.8144,199692.0
2016-09-13 10:50:00,35.56,35.56,35.48,35.48,229853.0,28.8225,28.8225,28.7577,28.7577,229853.0
2016-09-13 10:55:00,35.48,35.5,35.44,35.45,238806.0,28.7577,28.7739,28.7253,28.7334,238806.0
2016-09-13 11:00:00,35.46,35.49,35.42,35.43,275367.0,28.7415,28.7658,28.7091,28.7172,275367.0
2016-09-13 11:05:00,35.43,35.48,35.43,35.48,166162.0,28.7172,28.7577,28.7172,28.7577,166162.0
2016-09-13 11:10:00,35.48,35.48,35.37,35.37,402785.0,28.7577,28.7577,28.6685,28.6685,402785.0
2016-09-13 11:15:00,35.38,35.45,35.32,35.43,446516.0,28.6766,28.7334,28.628,28.7172,446516.0
2016-09-13 11:20:00,35.43,35.47,35.41,35.45,180331.0,28.7172,28.7496,28.701,28.7334,180331.0
2016-09-13 11:25:00,35.45,35.46,35.41,35.41,289291.0,28.7334,28.7415,28.701,28.701,289291.0
2016-09-13 11:30:00,35.41,35.44,35.39,35.43,198231.0,28.701,28.7253,28.6847,28.7172,198231.0
2016-09-13 11:35:00,35.43,35.48,35.41,35.47,175567.0,28.7172,28.7577,28.701,28.7496,175567.0
2016-09-13 11:40:00,35.47,35.5,35.44,35.49,132901.0,28.7496,28.7739,28.7253,28.7658,132901.0
2016-09-13 11:45:00,35.49,35.53,35.42,35.45,265305.0,28.7658,28.7982,28.7091,28.7334,265305.0
2016-09-13 11:50:00,35.45,35.49,35.4,35.44,147201.0,28.7334,28.7658,28.6928,28.7253,147201.0
2016-09-13 11:55:00,35.43,35.46,35.41,35.46,126394.0,28.7172,28.7415,28.701,28.7415,126394.0
2016-09-13 12:00:00,35.46,35.52,35.46,35.47,175455.0,28.7415,28.7901,28.7415,28.7496,175455.0
2016-09-13 12:05:00,35.48,35.55,35.47,35.53,153976.0,28.7577,28.8144,28.7496,28.7982,153976.0
2016-09-13 12:10:00,35.53,35.6,35.52,35.59,209277.0,28.7982,28.855,28.7901,28.8469,209277.0
2016-09-13 12:15:00,35.59,35.6,35.56,35.56,97186.0,28.8469,28.855,28.8225,28.8225,97186.0
2016-09-13 12:20:00,35.56,35.58,35.51,35.54,116604.0,28.8225,28.8387,28.782,28.8063,116604.0
2016-09-13 12:25:00,35.54,35.54,35.47,35.48,90192.0,28.8063,28.8063,28.7496,28.7577,90192.0
2016-09-13 12:30:00,35.47,35.5,35.45,35.48,147954.0,28.7496,28.7739,28.7334,28.7577,147954.0
2016-09-13 12:35:00,35.48,35.55,35.45,35.55,129960.0,28.7577,28.8144,28.7334,28.8144,129960.0
2016-09-13 12:40:00,35.55,35.57,35.5,35.55,130600.0,28.8144,28.8306,28.7739,28.8144,130600.0
2016-09-13 12:45:00,35.56,35.57,35.49,35.52,95326.0,28.8225,28.8306,28.7658,28.7901,95326.0
2016-09-13 12:50:00,35.52,35.53,35.47,35.49,171930.0,28.7901,28.7982,28.7496,28.7658,171930.0
2016-09-13 12:55:00,35.5,35.5,35.44,35.48,178723.0,28.7739,28.7739,28.7253,28.7577,178723.0
2016-09-13 13:00:00,35.48,35.48,35.41,35.41,126079.0,28.7577,28.7577,28.701,28.701,126079.0
2016-09-13 13:05:00,35.42,35.48,35.41,35.47,97868.0,28.7091,28.7577,28.701,28.7496,97868.0
2016-09-13 13:10:00,35.46,35.49,35.44,35.48,77896.0,28.7415,28.7658,28.7253,28.7577,77896.0
2016-09-13 13:15:00,35.48,35.6,35.48,35.59,155630.0,28.7577,28.855,28.7577,28.8469,155630.0
2016-09-13 13:20:00,35.6,35.63,35.56,35.57,147155.0,28.855,28.8793,28.8225,28.8306,147155.0
2016-09-13 13:25:00,35.57,35.65,35.56,35.64,89292.0,28.8306,28.8955,28.8225,28.8874,89292.0
2016-09-13 13:30:00,35.64,35.67,35.58,35.58,206658.0,28.8874,28.9117,28.8387,28.8387,206658.0
2016-09-13 13:35:00,35.59,35.65,35.58,35.63,201487.0,28.8469,28.8955,28.8387,28.8793,201487.0
2016-09-13 13:40:00,35.64,35.67,35.58,35.59,222511.0,28.8874,28.9117,28.8387,28.8469,222511.0
2016-09-13 13:45:00,35.59,35.63,35.58,35.63,103718.0,28.8469,28.8793,28.8387,28.8793,103718.0
2016-09-13 13:50:00,35.64,35.65,35.56,35.58,172856.0,28.8874,28.8955,28.8225,28.8387,172856.0
2016-09-13 13:55:00,35.57,35.62,35.55,35.61,127690.0,28.8306,28.8712,28.8144,28.8631,127690.0
2016-09-13 14:00:00,35.6,35.6,35.52,35.57,182146.0,28.855,28.855,28.7901,28.8306,182146.0
2016-09-13 14:05:00,35.57,35.6,35.53,35.58,131318.0,28.8306,28.855,28.7982,28.8387,131318.0
2016-09-13 14:10:00,35.59,35.6,35.54,35.57,155989.0,28.8469,28.855,28.8063,28.8306,155989.0
2016-09-13 14:15:00,35.57,35.58,35.51,35.52,124998.0,28.8306,28.8387,28.782,28.7901,124998.0
2016-09-13 14:20:00,35.52,35.54,35.47,35.52,150907.0,28.7901,28.8063,28.7496,28.7901,150907.0
2016-09-13 14:25:00,35.51,35.52,35.46,35.47,117336.0,28.782,28.7901,28.7415,28.7496,117336.0
2016-09-13 14:30:00,35.47,35.52,35.43,35.48,175785.0,28.7496,28.7901,28.7172,28.7577,175785.0
2016-09-13 14:35:00,35.48,35.56,35.47,35.52,231337.0,28.7577,28.8225,28.7496,28.7901,231337.0
2016-09-13 14:40:00,35.52,35.59,35.51,35.58,136883.0,28.7901,28.8469,28.782,28.8387,136883.0
2016-09-13 14:45:00,35.58,35.6,35.55,35.58,172183.0,28.8387,28.855,28.8144,28.8387,172183.0
2016-09-13 14:50:00,35.59,35.62,35.57,35.58,192320.0,28.8469,28.8712,28.8306,28.8387,192320.0
2016-09-13 14:55:00,35.58,35.6,35.5,35.51,195407.0,28.8387,28.855,28.7739,28.782,195407.0
2016-09-13 15:00:00,35.51,35.53,35.46,35.5,227181.0,28.782,28.7982,28.7415,28.7739,227181.0
2016-09-13 15:05:00,35.5,35.55,35.47,35.52,162477.0,28.7739,28.8144,28.7496,28.7901,162477.0
2016-09-13 15:10:00,35.52,35.53,35.46,35.5,182564.0,28.7901,28.7982,28.7415,28.7739,182564.0
2016-09-13 15:15:00,35.5,35.6,35.5,35.55,208733.0,28.7739,28.855,28.7739,28.8144,208733.0
2016-09-13 15:20:00,35.55,35.61,35.52,35.54,170731.0,28.8144,28.8631,28.7901,28.8063,170731.0
2016-09-13 15:25:00,35.54,35.62,35.53,35.58,200001.0,28.8063,28.8712,28.7982,28.8387,200001.0
2016-09-13 15:30:00,35.58,35.65,35.56,35.61,216529.0,28.8387,28.8955,28.8225,28.8631,216529.0
2016-09-13 15:35:00,35.61,35.63,35.58,35.63,243069.0,28.8631,28.8793,28.8387,28.8793,243069.0
2016-09-13 15:40:00,35.62,35.63,35.49,35.52,408348.0,28.8712,28.8793,28.7658,28.7901,408348.0
2016-09-13 15:45:00,35.51,35.59,35.48,35.58,480203.0,28.782,28.8469,28.7577,28.8387,480203.0
2016-09-13 15:50:00,35.58,35.66,35.57,35.66,993398.0,28.8387,28.9036,28.8306,28.9036,993398.0
2016-09-13 15:55:00,35.66,35.66,35.57,35.61,1662673.0,28.9036,28.9036,28.8306,28.8631,1662673.0
2016-09-14 09:30:00,35.51,35.64,35.46,35.59,535750.0,28.782,28.8874,28.7415,28.8469,535750.0
2016-09-14 09:35:00,35.6,35.64,35.55,35.6,298567.0,28.855,28.8874,28.8144,28.855,298567.0
2016-09-14 09:40:00,35.59,35.65,35.55,35.6,214159.0,28.8469,28.8955,28.8144,28.855,214159.0
2016-09-14 09:45:00,35.59,35.6,35.49,35.49,183787.0,28.8469,28.855,28.7658,28.7658,183787.0
2016-09-14 09:50:00,35.5,35.5,35.39,35.45,147248.0,28.7739,28.7739,28.6847,28.7334,147248.0
2016-09-14 09:55:00,35.45,35.56,35.43,35.55,139465.0,28.7334,28.8225,28.7172,28.8144,139465.0
2016-09-14 10:00:00,35.54,35.59,35.51,35.58,136713.0,28.8063,28.8469,28.782,28.8387,136713.0
2016-09-14 10:05:00,35.58,35.62,35.55,35.6,78988.0,28.8387,28.8712,28.8144,28.855,78988.0
2016-09-14 10:10:00,35.59,35.61,35.55,35.59,96947.0,28.8469,28.8631,28.8144,28.8469,96947.0
2016-09-14 10:15:00,35.6,35.61,35.55,35.56,66463.0,28.855,28.8631,28.8144,28.8225,66463.0
2016-09-14 10:20:00,35.57,35.65,35.56,35.64,266270.0,28.8306,28.8955,28.8225,28.8874,266270.0
2016-09-14 10:25:00,35.63,35.65,35.6,35.65,134256.0,28.8793,28.8955,28.855,28.8955,134256.0
2016-09-14 10:30:00,35.65,35.71,35.62,35.67,222273.0,28.8955,28.9441,28.8712,28.9117,222273.0
2016-09-14 10:35:00,35.66,35.68,35.61,35.62,95612.0,28.9036,28.9198,28.8631,28.8712,95612.0
2016-09-14 10:40:00,35.62,35.62,35.58,35.59,83575.0,28.8712,28.8712,28.8387,28.8469,83575.0
2016-09-14 10:45:00,35.59,35.64,35.59,35.64,219173.0,28.8469,28.8874,28.8469,28.8874,219173.0
2016-09-14 10:50:00,35.63,35.65,35.56,35.58,228702.0,28.8793,28.8955,28.8225,28.8387,228702.0
2016-09-14 10:55:00,35.59,35.61,35.55,35.58,174388.0,28.8469,28.8631,28.8144,28.8387,174388.0
2016-09-14 11:00:00,35.58,35.65,35.58,35.62,105930.0,28.8387,28.8955,28.8387,28.8712,105930.0
2016-09-14 11:05:00,35.62,35.63,35.57,35.58,121782.0,28.8712,28.8793,28.8306,28.8387,121782.0
2016-09-14 11:10:00,35.58,35.65,35.51,35.61,335047.0,28.8387,28.8955,28.782,28.8631,335047.0
2016-09-14 11:15:00,35.62,35.65,35.61,35.63,85817.0,28.8712,28.8955,28.8631,28.8793,85817.0
2016-09-14 11:20:00,35.63,35.68,35.63,35.67,92912.0,28.8793,28.9198,28.8793,28.9117,92912.0
2016-09-14 11:25:00,35.66,35.73,35.66,35.7,142200.0,28.9036,28.9603,28.9036,28.936,142200.0
2016-09-14 11:30:00,35.7,35.71,35.64,35.64,180778.0,28.936,28.9441,28.8874,28.8874,180778.0
2016-09-14 11:35:00,35.64,35.68,35.62,35.65,116519.0,28.8874,28.9198,28.8712,28.8955,116519.0
2016-09-14 11:40:00,35.66,35.68,35.64,35.65,87199.0,28.9036,28.9198,28.8874,28.8955,87199.0
2016-09-14 11:45:00,35.65,35.7,35.64,35.67,132629.0,28.8955,28.936,28.8874,28.9117,132629.0
2016-09-14 11:50:00,35.67,35.72,35.66,35.7,96442.0,28.9117,28.9522,28.9036,28.936,96442.0
2016-09-14 11:55:00,35.7,35.74,35.69,35.73,65253.0,28.936,28.9684,28.9279,28.9603,65253.0
2016-09-14 12:00:00,35.73,35.75,35.69,35.71,76590.0,28.9603,28.9765,28.9279,28.9441,76590.0
2016-09-14 12:05:00,35.72,35.75,35.7,35.75,103298.0,28.9522,28.9765,28.936,28.9765,103298.0
2016-09-14 12:10:00,35.75,35.77,35.73,35.76,106204.0,28.9765,28.9927,28.9603,28.9846,106204.0
2016-09-14 12:15:00,35.76,35.8,35.76,35.78,102275.0,28.9846,29.0171,28.9846,29.0009,102275.0
2016-09-14 12:20:00,35.79,35.8,35.75,35.76,66623.0,29.009,29.0171,28.9765,28.9846,66623.0
2016-09-14 12:25:00,35.76,35.8,35.75,35.79,100936.0,28.9846,29.0171,28.9765,29.009,100936.0
2016-09-14 12:30:00,35.79,35.82,35.79,35.8,95807.0,29.009,29.0333,29.009,29.0171,95807.0
2016-09-14 12:35:00,35.79,35.8,35.73,35.73,71354.0,29.009,29.0171,28.9603,28.9603,71354.0
2016-09-14 12:40:00,35.72,35.75,35.71,35.73,200775.0,28.9522,28.9765,28.9441,28.9603,200775.0
2016-09-14 12:45:00,35.73,35.75,35.68,35.7,143944.0,28.9603,28.9765,28.9198,28.936,143944.0
2016-09-14 12:50:00,35.7,35.7,35.66,35.66,71115.0,28.936,28.936,28.9036,28.9036,71115.0
2016-09-14 12:55:00,35.67,35.69,35.64,35.68,96975.0,28.9117,28.9279,28.8874,28.9198,96975.0
2016-09-14 13:00:00,35.67,35.7,35.66,35.68,62605.0,28.9117,28.936,28.9036,28.9198,62605.0
2016-09-14 13:05:00,35.67,35.71,35.67,35.71,67518.0,28.9117,28.9441,28.9117,28.9441,67518.0
2016-09-14 13:10:00,35.7,35.71,35.65,35.66,85188.0,28.936,28.9441,28.8955,28.9036,85188.0
2016-09-14 13:15:00,35.66,35.7,35.64,35.69,92087.0,28.9036,28.936,28.8874,28.9279,92087.0
2016-09-14 13:20:00,35.68,35.69,35.66,35.69,76691.0,28.9198,28.9279,28.9036,28.9279,76691.0
2016-09-14 13:25:00,35.69,35.71,35.66,35.67,68775.0,28.9279,28.9441,28.9036,28.9117,68775.0
2016-09-14 13:30:00,35.68,35.72,35.66,35.72,86200.0,28.9198,28.9522,28.9036,28.9522,86200.0
2016-09-14 13:35:00,35.72,35.72,35.64,35.65,117083.0,28.9522,28.9522,28.8874,28.8955,117083.0
2016-09-14 13:40:00,35.64,35.65,35.61,35.62,92960.0,28.8874,28.8955,28.8631,28.8712,92960.0
2016-09-14 13:45:00,35.61,35.62,35.54,35.55,224887.0,28.8631,28.8712,28.8063,28.8144,224887.0
2016-09-14 13:50:00,35.55,35.63,35.53,35.61,133125.0,28.8144,28.8793,28.7982,28.8631,133125.0
2016-09-14 13:55:00,35.61,35.61,35.58,35.59,84576.0,28.8631,28.8631,28.8387,28.8469,84576.0
2016-09-14 14:00:00,35.59,35.61,35.55,35.55,112867.0,28.8469,28.8631,28.8144,28.8144,112867.0
2016-09-14 14:05:00,35.56,35.58,35.52,35.53,151247.0,28.8225,28.8387,28.7901,28.7982,151247.0
2016-09-14 14:10:00,35.53,35.54,35.49,35.52,165515.0,28.7982,28.8063,28.7658,28.7901,165515.0
2016-09-14 14:15:00,35.52,35.57,35.51,35.55,173930.0,28.7901,28.8306,28.782,28.8144,173930.0
2016-09-14 14:20:00,35.55,35.61,35.53,35.57,154256.0,28.8144,28.8631,28.7982,28.8306,154256.0
2016-09-14 14:25:00,35.57,35.59,35.52,35.59,112604.0,28.8306,28.8469,28.7901,28.8469,112604.0
2016-09-14 14:30:00,35.59,35.61,35.56,35.6,134237.0,28.8469,28.8631,28.8225,28.855,134237.0
2016-09-14 14:35:00,35.59,35.61,35.58,35.59,121017.0,28.8469,28.8631,28.8387,28.8469,121017.0
2016-09-14 14:40:00,35.6,35.66,35.58,35.64,129925.0,28.855,28.9036,28.8387,28.8874,129925.0
2016-09-14 14:45:00,35.64,35.65,35.59,35.6,272647.0,28.8874,28.8955,28.8469,28.855,272647.0
2016-09-14 14:50:00,35.61,35.65,35.6,35.63,147124.0,28.8631,28.8955,28.855,28.8793,147124.0
2016-09-14 14:55:00,35.62,35.69,35.62,35.68,162651.0,28.8712,28.9279,28.8712,28.9198,162651.0
2016-09-14 15:00:00,35.67,35.7,35.64,35.66,185096.0,28.9117,28.936,28.8874,28.9036,185096.0
2016-09-14 15:05:00,35.66,35.67,35.61,35.62,143998.0,28.9036,28.9117,28.8631,28.8712,143998.0
2016-09-14 15:10:00,35.62,35.62,35.57,35.61,153117.0,28.8712,28.8712,28.8306,28.8631,153117.0
2016-09-14 15:15:00,35.61,35.62,35.56,35.58,289414.0,28.8631,28.8712,28.8225,28.8387,289414.0
2016-09-14 15:20:00,35.58,35.61,35.54,35.56,301078.0,28.8387,28.8631,28.8063,28.8225,301078.0
2016-09-14 15:25:00,35.57,35.57,35.51,35.52,181157.0,28.8306,28.8306,28.782,28.7901,181157.0
2016-09-14 15:30:00,35.52,35.6,35.52,35.58,205134.0,28.7901,28.855,28.7901,28.8387,205134.0
2016-09-14 15:35:00,35.58,35.6,35.55,35.56,191694.0,28.8387,28.855,28.8144,28.8225,191694.0
2016-09-14 15:40:00,35.56,35.61,35.55,35.59,199231.0,28.8225,28.8631,28.8144,28.8469,199231.0
2016-09-14 15:45:00,35.59,35.63,35.59,35.63,255877.0,28.8469,28.8793,28.8469,28.8793,255877.0
2016-09-14 15:50:00,35.62,35.64,35.56,35.63,419409.0,28.8712,28.8874,28.8225,28.8793,419409.0
2016-09-14 15:55:00,35.63,35.64,35.59,35.62,598720.0,28.8793,28.8874,28.8469,28.8712,598720.0
2016-09-15 09:30:00,35.64,35.77,35.54,35.74,566833.0,28.8874,28.9927,28.8063,28.9684,566833.0
2016-09-15 09:35:00,35.75,35.81,35.68,35.73,339839.0,28.9765,29.0252,28.9198,28.9603,339839.0
2016-09-15 09:40:00,35.73,35.83,35.72,35.77,236799.0,28.9603,29.0414,28.9522,28.9927,236799.0
2016-09-15 09:45:00,35.77,35.84,35.72,35.83,284761.0,28.9927,29.0495,28.9522,29.0414,284761.0
2016-09-15 09:50:00,35.83,35.88,35.8,35.85,255853.0,29.0414,29.0819,29.0171,29.0576,255853.0
2016-09-15 09:55:00,35.85,35.9,35.81,35.84,121278.0,29.0576,29.0981,29.0252,29.0495,121278.0
2016-09-15 10:00:00,35.84,35.86,35.78,35.84,207535.0,29.0495,29.0657,29.0009,29.0495,207535.0
2016-09-15 10:05:00,35.85,35.9,35.85,35.89,161108.0,29.0576,29.0981,29.0576,29.09,161108.0
2016-09-15 10:10:00,35.89,35.99,35.88,35.98,265727.0,29.09,29.1711,29.0819,29.163,265727.0
2016-09-15 10:15:00,35.98,36.0,35.97,35.98,221661.0,29.163,29.1792,29.1549,29.163,221661.0
2016-09-15 10:20:00,35.99,36.0,35.97,35.98,150806.0,29.1711,29.1792,29.1549,29.163,150806.0
2016-09-15 10:25:00,35.98,36.07,35.97,36.07,269466.0,29.163,29.2359,29.1549,29.2359,269466.0
2016-09-15 10:30:00,36.07,36.09,35.98,35.98,170341.0,29.2359,29.2521,29.163,29.163,170341.0
2016-09-15 10:35:00,35.99,36.08,35.98,36.07,174485.0,29.1711,29.244,29.163,29.2359,174485.0
2016-09-15 10:40:00,36.08,36.08,35.99,35.99,210880.0,29.244,29.244,29.1711,29.1711,210880.0
2016-09-15 10:45:00,36.0,36.09,35.99,36.08,252445.0,29.1792,29.2521,29.1711,29.244,252445.0
2016-09-15 10:50:00,36.07,36.13,36.07,36.12,420174.0,29.2359,29.2845,29.2359,29.2764,420174.0
2016-09-15 10:55:00,36.11,36.16,36.11,36.15,161647.0,29.2683,29.3089,29.2683,29.3007,161647.0
2016-09-15 11:00:00,36.15,36.19,36.14,36.18,233680.0,29.3007,29.3332,29.2926,29.3251,233680.0
2016-09-15 11:05:00,36.17,36.22,36.17,36.22,186156.0,29.317,29.3575,29.317,29.3575,186156.0
2016-09-15 11:10:00,36.22,36.26,36.17,36.19,194706.0,29.3575,29.3899,29.317,29.3332,194706.0
2016-09-15 11:15:00,36.19,36.22,36.19,36.2,166165.0,29.3332,29.3575,29.3332,29.3413,166165.0
2016-09-15 11:20:00,36.2,36.2,36.13,36.14,234764.0,29.3413,29.3413,29.2845,29.2926,234764.0
2016-09-15 11:25:00,36.14,36.24,36.13,36.23,183526.0,29.2926,29.3737,29.2845,29.3656,183526.0
2016-09-15 11:30:00,36.24,36.27,36.23,36.26,195749.0,29.3737,29.398,29.3656,29.3899,195749.0
2016-09-15 11:35:00,36.25,36.27,36.24,36.27,119449.0,29.3818,29.398,29.3737,29.398,119449.0
2016-09-15 11:40:00,36.27,36.32,36.26,36.3,362320.0,29.398,29.4385,29.3899,29.4223,362320.0
2016-09-15 11:45:00,36.3,36.31,36.27,36.29,186073.0,29.4223,29.4304,29.398,29.4142,186073.0
2016-09-15 11:50:00,36.28,36.35,36.28,36.34,260082.0,29.4061,29.4629,29.4061,29.4548,260082.0
2016-09-15 11:55:00,36.34,36.35,36.29,36.29,154492.0,29.4548,29.4629,29.4142,29.4142,154492.0
2016-09-15 12:00:00,36.3,36.31,36.28,36.3,129384.0,29.4223,29.4304,29.4061,29.4223,129384.0
2016-09-15 12:05:00,36.3,36.32,36.29,36.32,95554.0,29.4223,29.4385,29.4142,29.4385,95554.0
2016-09-15 12:10:00,36.32,36.32,36.28,36.3,125499.0,29.4385,29.4385,29.4061,29.4223,125499.0
2016-09-15 12:15:00,36.31,36.38,36.29,36.38,323002.0,29.4304,29.4872,29.4142,29.4872,323002.0
2016-09-15 12:20:00,36.37,36.39,36.35,36.38,150889.0,29.4791,29.4953,29.4629,29.4872,150889.0
2016-09-15 12:25:00,36.38,36.38,36.33,36.34,130399.0,29.4872,29.4872,29.4466,29.4548,130399.0
2016-09-15 12:30:00,36.35,36.39,36.34,36.37,131472.0,29.4629,29.4953,29.4548,29.4791,131472.0
2016-09-15 12:35:00,36.37,36.37,36.33,36.33,94168.0,29.4791,29.4791,29.4466,29.4466,94168.0
2016-09-15 12:40:00,36.33,36.36,36.31,36.33,105916.0,29.4466,29.471,29.4304,29.4466,105916.0
2016-09-15 12:45:00,36.33,36.37,36.32,36.36,78413.0,29.4466,29.4791,29.4385,29.471,78413.0
2016-09-15 12:50:00,36.35,36.38,36.33,36.38,145588.0,29.4629,29.4872,29.4466,29.4872,145588.0
2016-09-15 12:55:00,36.38,36.38,36.32,36.33,265574.0,29.4872,29.4872,29.4385,29.4466,265574.0
2016-09-15 13:00:00,36.33,36.39,36.33,36.39,273440.0,29.4466,29.4953,29.4466,29.4953,273440.0
2016-09-15 13:05:00,36.39,36.4,36.37,36.39,166035.0,29.4953,29.5034,29.4791,29.4953,166035.0
2016-09-15 13:10:00,36.39,36.39,36.33,36.34,163280.0,29.4953,29.4953,29.4466,29.4548,163280.0
2016-09-15 13:15:00,36.34,36.34,36.29,36.32,238928.0,29.4548,29.4548,29.4142,29.4385,238928.0
2016-09-15 13:20:00,36.32,36.32,36.29,36.3,178279.0,29.4385,29.4385,29.4142,29.4223,178279.0
2016-09-15 13:25:00,36.29,36.32,36.25,36.28,416720.0,29.4142,29.4385,29.3818,29.4061,416720.0
2016-09-15 13:30:00,36.28,36.3,36.26,36.29,180357.0,29.4061,29.4223,29.3899,29.4142,180357.0
2016-09-15 13:35:00,36.29,36.3,36.27,36.3,173173.0,29.4142,29.4223,29.398,29.4223,173173.0
2016-09-15 13:40:00,36.3,36.39,36.29,36.39,390260.0,29.4223,29.4953,29.4142,29.4953,390260.0
2016-09-15 13:45:00,36.39,36.48,36.38,36.48,390270.0,29.4953,29.5682,29.4872,29.5682,390270.0
2016-09-15 13:50:00,36.47,36.5,36.46,36.48,228923.0,29.5601,29.5844,29.552,29.5682,228923.0
2016-09-15 13:55:00,36.48,36.5,36.47,36.49,139892.0,29.5682,29.5844,29.5601,29.5763,139892.0
2016-09-15 14:00:00,36.5,36.53,36.49,36.52,336943.0,29.5844,29.6088,29.5763,29.6006,336943.0
2016-09-15 14:05:00,36.53,36.54,36.51,36.52,186625.0,29.6088,29.6169,29.5925,29.6006,186625.0
2016-09-15 14:10:00,36.52,36.53,36.51,36.52,86140.0,29.6006,29.6088,29.5925,29.6006,86140.0
2016-09-15 14:15:00,36.53,36.61,36.52,36.61,498499.0,29.6088,29.6736,29.6006,29.6736,498499.0
2016-09-15 14:20:00,36.61,36.63,36.6,36.63,260264.0,29.6736,29.6898,29.6655,29.6898,260264.0
2016-09-15 14:25:00,36.63,36.64,36.59,36.6,324461.0,29.6898,29.6979,29.6574,29.6655,324461.0
2016-09-15 14:30:00,36.6,36.61,36.56,36.57,328951.0,29.6655,29.6736,29.6331,29.6412,328951.0
2016-09-15 14:35:00,36.56,36.59,36.54,36.56,354969.0,29.6331,29.6574,29.6169,29.6331,354969.0
2016-09-15 14:40:00,36.57,36.61,36.55,36.61,330448.0,29.6412,29.6736,29.625,29.6736,330448.0
2016-09-15 14:45:00,36.61,36.61,36.53,36.55,196660.0,29.6736,29.6736,29.6088,29.625,196660.0
2016-09-15 14:50:00,36.55,36.6,36.54,36.6,179500.0,29.625,29.6655,29.6169,29.6655,179500.0
2016-09-15 14:55:00,36.6,36.61,36.57,36.57,178103.0,29.6655,29.6736,29.6412,29.6412,178103.0
2016-09-15 15:00:00,36.58,36.62,36.57,36.62,224929.0,29.6493,29.6817,29.6412,29.6817,224929.0
2016-09-15 15:05:00,36.62,36.65,36.6,36.61,647293.0,29.6817,29.706,29.6655,29.6736,647293.0
2016-09-15 15:10:00,36.61,36.61,36.57,36.59,225556.0,29.6736,29.6736,29.6412,29.6574,225556.0
2016-09-15 15:15:00,36.59,36.6,36.52,36.53,185251.0,29.6574,29.6655,29.6006,29.6088,185251.0
2016-09-15 15:20:00,36.54,36.54,36.52,36.53,337524.0,29.6169,29.6169,29.6006,29.6088,337524.0
2016-09-15 15:25:00,36.54,36.55,36.52,36.54,255624.0,29.6169,29.625,29.6006,29.6169,255624.0
2016-09-15 15:30:00,36.54,36.55,36.52,36.53,225400.0,29.6169,29.625,29.6006,29.6088,225400.0
2016-09-15 15:35:00,36.53,36.57,36.52,36.57,260593.0,29.6088,29.6412,29.6006,29.6412,260593.0
2016-09-15 15:40:00,36.57,36.59,36.56,36.58,166449.0,29.6412,29.6574,29.6331,29.6493,166449.0
2016-09-15 15:45:00,36.59,36.6,36.56,36.57,485171.0,29.6574,29.6655,29.6331,29.6412,485171.0
2016-09-15 15:50:00,36.57,36.57,36.53,36.55,547352.0,29.6412,29.6412,29.6088,29.625,547352.0
2016-09-15 15:55:00,36.54,36.6,36.53,36.56,1217214.0,29.6169,29.6655,29.6088,29.6331,1217214.0
2016-09-16 09:30:00,37.73,38.05,37.6,37.86,12280618.0,30.5814,30.8408,30.476,30.6868,12280618.0
2016-09-16 09:35:00,37.86,37.87,37.66,37.67,2098080.0,30.6868,30.6949,30.5247,30.5328,2098080.0
2016-09-16 09:40:00,37.67,37.72,37.5,37.54,2065328.0,30.5328,30.5733,30.395,30.4274,2065328.0
2016-09-16 09:45:00,37.54,37.82,37.5,37.76,1340202.0,30.4274,30.6543,30.395,30.6057,1340202.0
2016-09-16 09:50:00,37.76,37.76,37.52,37.63,1570716.0,30.6057,30.6057,30.4112,30.5003,1570716.0
2016-09-16 09:55:00,37.64,37.64,37.39,37.43,1304900.0,30.5084,30.5084,30.3058,30.3382,1304900.0
2016-09-16 10:00:00,37.43,37.43,37.3,37.3,879069.0,30.3382,30.3382,30.2329,30.2329,879069.0
2016-09-16 10:05:00,37.3,37.4,37.3,37.36,977094.0,30.2329,30.3139,30.2329,30.2815,977094.0
2016-09-16 10:10:00,37.35,37.43,37.3,37.32,1039462.0,30.2734,30.3382,30.2329,30.2491,1039462.0
2016-09-16 10:15:00,37.33,37.49,37.3,37.44,878354.0,30.2572,30.3869,30.2329,30.3463,878354.0
2016-09-16 10:20:00,37.43,37.45,37.38,37.41,695753.0,30.3382,30.3544,30.2977,30.322,695753.0
2016-09-16 10:25:00,37.42,37.53,37.4,37.53,712622.0,30.3301,30.4193,30.3139,30.4193,712622.0
2016-09-16 10:30:00,37.52,37.63,37.51,37.61,1063754.0,30.4112,30.5003,30.4031,30.4841,1063754.0
2016-09-16 10:35:00,37.61,37.67,37.53,37.64,808533.0,30.4841,30.5328,30.4193,30.5084,808533.0
2016-09-16 10:40:00,37.65,37.72,37.61,37.7,622932.0,30.5165,30.5733,30.4841,30.5571,622932.0
2016-09-16 10:45:00,37.7,37.73,37.61,37.61,509048.0,30.5571,30.5814,30.4841,30.4841,509048.0
2016-09-16 10:50:00,37.61,37.64,37.54,37.55,424090.0,30.4841,30.5084,30.4274,30.4355,424090.0
2016-09-16 10:55:00,37.56,37.61,37.5,37.52,591189.0,30.4436,30.4841,30.395,30.4112,591189.0
2016-09-16 11:00:00,37.52,37.53,37.43,37.49,465655.0,30.4112,30.4193,30.3382,30.3869,465655.0
2016-09-16 11:05:00,37.48,37.52,37.46,37.48,269334.0,30.3788,30.4112,30.3625,30.3788,269334.0
2016-09-16 11:10:00,37.48,37.51,37.45,37.48,273517.0,30.3788,30.4031,30.3544,30.3788,273517.0
2016-09-16 11:15:00,37.48,37.53,37.4,37.41,416337.0,30.3788,30.4193,30.3139,30.322,416337.0
2016-09-16 11:20:00,37.41,37.5,37.4,37.47,234105.0,30.322,30.395,30.3139,30.3707,234105.0
2016-09-16 11:25:00,37.47,37.47,37.41,37.42,267696.0,30.3707,30.3707,30.322,30.3301,267696.0
2016-09-16 11:30:00,37.42,37.44,37.39,37.42,322240.0,30.3301,30.3463,30.3058,30.3301,322240.0
2016-09-16 11:35:00,37.42,37.5,37.41,37.5,451388.0,30.3301,30.395,30.322,30.395,451388.0
2016-09-16 11:40:00,37.5,37.52,37.48,37.49,234545.0,30.395,30.4112,30.3788,30.3869,234545.0
2016-09-16 11:45:00,37.49,37.53,37.47,37.5,172394.0,30.3869,30.4193,30.3707,30.395,172394.0
2016-09-16 11:50:00,37.51,37.54,37.49,37.51,294864.0,30.4031,30.4274,30.3869,30.4031,294864.0
2016-09-16 11:55:00,37.51,37.52,37.5,37.51,150533.0,30.4031,30.4112,30.395,30.4031,150533.0
2016-09-16 12:00:00,37.51,37.54,37.5,37.52,195790.0,30.4031,30.4274,30.395,30.4112,195790.0
2016-09-16 12:05:00,37.52,37.59,37.52,37.57,310526.0,30.4112,30.4679,30.4112,30.4517,310526.0
2016-09-16 12:10:00,37.56,37.59,37.5,37.51,191945.0,30.4436,30.4679,30.395,30.4031,191945.0
2016-09-16 12:15:00,37.51,37.55,37.5,37.53,162181.0,30.4031,30.4355,30.395,30.4193,162181.0
2016-09-16 12:20:00,37.52,37.57,37.52,37.55,169958.0,30.4112,30.4517,30.4112,30.4355,169958.0
2016-09-16 12:25:00,37.55,37.57,37.52,37.52,198023.0,30.4355,30.4517,30.4112,30.4112,198023.0
2016-09-16 12:30:00,37.53,37.54,37.43,37.46,512658.0,30.4193,30.4274,30.3382,30.3625,512658.0
2016-09-16 12:35:00,37.46,37.49,37.41,37.43,416646.0,30.3625,30.3869,30.322,30.3382,416646.0
2016-09-16 12:40:00,37.44,37.44,37.33,37.38,373118.0,30.3463,30.3463,30.2572,30.2977,373118.0
2016-09-16 12:45:00,37.38,37.39,37.31,37.32,297280.0,30.2977,30.3058,30.241,30.2491,297280.0
2016-09-16 12:50:00,37.32,37.41,37.32,37.37,307241.0,30.2491,30.322,30.2491,30.2896,307241.0
2016-09-16 12:55:00,37.37,37.39,37.35,37.36,147494.0,30.2896,30.3058,30.2734,30.2815,147494.0
2016-09-16 13:00:00,37.35,37.4,37.34,37.4,231579.0,30.2734,30.3139,30.2653,30.3139,231579.0
2016-09-16 13:05:00,37.4,37.4,37.36,37.37,182019.0,30.3139,30.3139,30.2815,30.2896,182019.0
2016-09-16 13:10:00,37.37,37.41,37.37,37.38,157625.0,30.2896,30.322,30.2896,30.2977,157625.0
2016-09-16 13:15:00,37.37,37.38,37.33,37.34,282624.0,30.2896,30.2977,30.2572,30.2653,282624.0
2016-09-16 13:20:00,37.34,37.37,37.33,37.37,183849.0,30.2653,30.2896,30.2572,30.2896,183849.0
2016-09-16 13:25:00,37.37,37.37,37.29,37.3,426597.0,30.2896,30.2896,30.2248,30.2329,426597.0
2016-09-16 13:30:00,37.3,37.33,37.29,37.3,245944.0,30.2329,30.2572,30.2248,30.2329,245944.0
2016-09-16 13:35:00,37.3,37.32,37.26,37.3,306728.0,30.2329,30.2491,30.2004,30.2329,306728.0
2016-09-16 13:40:00,37.3,37.31,37.25,37.28,216480.0,30.2329,30.241,30.1923,30.2167,216480.0
2016-09-16 13:45:00,37.28,37.31,37.26,37.31,215723.0,30.2167,30.241,30.2004,30.241,215723.0
2016-09-16 13:50:00,37.31,37.35,37.3,37.34,165748.0,30.241,30.2734,30.2329,30.2653,165748.0
2016-09-16 13:55:00,37.34,37.35,37.3,37.32,211489.0,30.2653,30.2734,30.2329,30.2491,211489.0
2016-09-16 14:00:00,37.31,37.32,37.27,37.32,164091.0,30.241,30.2491,30.2085,30.2491,164091.0
2016-09-16 14:05:00,37.31,37.37,37.3,37.34,214100.0,30.241,30.2896,30.2329,30.2653,214100.0
2016-09-16 14:10:00,37.35,37.38,37.33,37.36,171403.0,30.2734,30.2977,30.2572,30.2815,171403.0
2016-09-16 14:15:00,37.35,37.37,37.33,37.34,193872.0,30.2734,30.2896,30.2572,30.2653,193872.0
2016-09-16 14:20:00,37.34,37.36,37.34,37.34,157544.0,30.2653,30.2815,30.2653,30.2653,157544.0
2016-09-16 14:25:00,37.34,37.37,37.34,37.36,109979.0,30.2653,30.2896,30.2653,30.2815,109979.0
2016-09-16 14:30:00,37.37,37.44,37.36,37.44,349731.0,30.2896,30.3463,30.2815,30.3463,349731.0
2016-09-16 14:35:00,37.44,37.48,37.43,37.48,287213.0,30.3463,30.3788,30.3382,30.3788,287213.0
2016-09-16 14:40:00,37.47,37.63,37.47,37.6,836729.0,30.3707,30.5003,30.3707,30.476,836729.0
2016-09-16 14:45:00,37.61,37.62,37.53,37.56,439003.0,30.4841,30.4922,30.4193,30.4436,439003.0
2016-09-16 14:50:00,37.55,37.57,37.51,37.52,236749.0,30.4355,30.4517,30.4031,30.4112,236749.0
2016-09-16 14:55:00,37.52,37.52,37.48,37.49,281788.0,30.4112,30.4112,30.3788,30.3869,281788.0
2016-09-16 15:00:00,37.48,37.52,37.48,37.52,357971.0,30.3788,30.4112,30.3788,30.4112,357971.0
2016-09-16 15:05:00,37.52,37.53,37.46,37.47,280590.0,30.4112,30.4193,30.3625,30.3707,280590.0
2016-09-16 15:10:00,37.46,37.5,37.44,37.5,337422.0,30.3625,30.395,30.3463,30.395,337422.0
2016-09-16 15:15:00,37.49,37.53,37.48,37.49,379987.0,30.3869,30.4193,30.3788,30.3869,379987.0
2016-09-16 15:20:00,37.48,37.54,37.48,37.54,276853.0,30.3788,30.4274,30.3788,30.4274,276853.0
2016-09-16 15:25:00,37.54,37.55,37.53,37.54,288060.0,30.4274,30.4355,30.4193,30.4274,288060.0
2016-09-16 15:30:00,37.54,37.66,37.53,37.62,681235.0,30.4274,30.5247,30.4193,30.4922,681235.0
2016-09-16 15:35:00,37.63,37.77,37.62,37.75,1156572.0,30.5003,30.6138,30.4922,30.5976,1156572.0
2016-09-16 15:40:00,37.75,37.75,37.65,37.7,786786.0,30.5976,30.5976,30.5165,30.5571,786786.0
2016-09-16 15:45:00,37.7,37.83,37.7,37.79,1779497.0,30.5571,30.6624,30.5571,30.63,1779497.0
2016-09-16 15:50:00,37.78,37.79,37.69,37.73,1974882.0,30.6219,30.63,30.549,30.5814,1974882.0
2016-09-16 15:55:00,37.73,37.75,37.65,37.67,3841558.0,30.5814,30.5976,30.5165,30.5328,3841558.0
2016-09-19 09:30:00,37.72,37.81,37.69,37.79,1165174.0,30.5733,30.6462,30.549,30.63,1165174.0
2016-09-19 09:35:00,37.8,37.83,37.77,37.83,529021.0,30.6381,30.6624,30.6138,30.6624,529021.0
2016-09-19 09:40:00,37.83,37.86,37.81,37.83,643447.0,30.6624,30.6868,30.6462,30.6624,643447.0
2016-09-19 09:45:00,37.84,37.93,37.83,37.93,760590.0,30.6705,30.7435,30.6624,30.7435,760590.0
2016-09-19 09:50:00,37.92,37.96,37.9,37.91,476619.0,30.7354,30.7678,30.7192,30.7273,476619.0
2016-09-19 09:55:00,37.9,37.97,37.9,37.96,428773.0,30.7192,30.7759,30.7192,30.7678,428773.0
2016-09-19 10:00:00,37.97,38.02,37.93,37.93,1009420.0,30.7759,30.8164,30.7435,30.7435,1009420.0
2016-09-19 10:05:00,37.93,37.95,37.87,37.89,380522.0,30.7435,30.7597,30.6949,30.7111,380522.0
2016-09-19 10:10:00,37.89,37.89,37.84,37.85,334079.0,30.7111,30.7111,30.6705,30.6787,334079.0
2016-09-19 10:15:00,37.85,37.87,37.81,37.84,269723.0,30.6787,30.6949,30.6462,30.6705,269723.0
2016-09-19 10:20:00,37.84,37.84,37.75,37.77,297444.0,30.6705,30.6705,30.5976,30.6138,297444.0
2016-09-19 10:25:00,37.77,37.77,37.62,37.64,592032.0,30.6138,30.6138,30.4922,30.5084,592032.0
2016-09-19 10:30:00,37.64,37.68,37.61,37.63,432607.0,30.5084,30.5409,30.4841,30.5003,432607.0
2016-09-19 10:35:00,37.63,37.65,37.53,37.58,374170.0,30.5003,30.5165,30.4193,30.4598,374170.0
2016-09-19 10:40:00,37.58,37.59,37.54,37.57,233346.0,30.4598,30.4679,30.4274,30.4517,233346.0
2016-09-19 10:45:00,37.58,37.58,37.44,37.45,426707.0,30.4598,30.4598,30.3463,30.3544,426707.0
2016-09-19 10:50:00,37.45,37.49,37.38,37.41,466918.0,30.3544,30.3869,30.2977,30.322,466918.0
2016-09-19 10:55:00,37.41,37.44,37.33,37.41,395962.0,30.322,30.3463,30.2572,30.322,395962.0
2016-09-19 11:00:00,37.41,37.42,37.3,37.3,452806.0,30.322,30.3301,30.2329,30.2329,452806.0
2016-09-19 11:05:00,37.3,37.35,37.28,37.34,749319.0,30.2329,30.2734,30.2167,30.2653,749319.0
2016-09-19 11:10:00,37.34,37.35,37.3,37.3,412546.0,30.2653,30.2734,30.2329,30.2329,412546.0
2016-09-19 11:15:00,37.31,37.33,37.25,37.3,422116.0,30.241,30.2572,30.1923,30.2329,422116.0
2016-09-19 11:20:00,37.3,37.34,37.29,37.34,312225.0,30.2329,30.2653,30.2248,30.2653,312225.0
2016-09-19 11:25:00,37.34,37.4,37.31,37.39,358767.0,30.2653,30.3139,30.241,30.3058,358767.0
2016-09-19 11:30:00,37.39,37.4,37.3,37.32,250649.0,30.3058,30.3139,30.2329,30.2491,250649.0
2016-09-19 11:35:00,37.33,37.37,37.33,37.34,390122.0,30.2572,30.2896,30.2572,30.2653,390122.0
2016-09-19 11:40:00,37.35,37.36,37.28,37.28,357830.0,30.2734,30.2815,30.2167,30.2167,357830.0
2016-09-19 11:45:00,37.29,37.31,37.25,37.28,421599.0,30.2248,30.241,30.1923,30.2167,421599.0
2016-09-19 11:50:00,37.28,37.34,37.28,37.32,414526.0,30.2167,30.2653,30.2167,30.2491,414526.0
2016-09-19 11:55:00,37.32,37.35,37.3,37.34,208238.0,30.2491,30.2734,30.2329,30.2653,208238.0
2016-09-19 12:00:00,37.34,37.35,37.31,37.31,208422.0,30.2653,30.2734,30.241,30.241,208422.0
2016-09-19 12:05:00,37.32,37.34,37.26,37.3,391294.0,30.2491,30.2653,30.2004,30.2329,391294.0
2016-09-19 12:10:00,37.3,37.3,37.15,37.18,461644.0,30.2329,30.2329,30.1113,30.1356,461644.0
2016-09-19 12:15:00,37.18,37.19,37.13,37.19,284411.0,30.1356,30.1437,30.0951,30.1437,284411.0
2016-09-19 12:20:00,37.19,37.23,37.16,37.2,164684.0,30.1437,30.1761,30.1194,30.1518,164684.0
2016-09-19 12:25:00,37.2,37.25,37.19,37.24,107009.0,30.1518,30.1923,30.1437,30.1842,107009.0
2016-09-19 12:30:00,37.23,37.26,37.22,37.24,105623.0,30.1761,30.2004,30.168,30.1842,105623.0
2016-09-19 12:35:00,37.23,37.27,37.22,37.27,238174.0,30.1761,30.2085,30.168,30.2085,238174.0
2016-09-19 12:40:00,37.26,37.29,37.24,37.26,328399.0,30.2004,30.2248,30.1842,30.2004,328399.0
2016-09-19 12:45:00,37.26,37.28,37.23,37.26,146905.0,30.2004,30.2167,30.1761,30.2004,146905.0
2016-09-19 12:50:00,37.26,37.27,37.25,37.27,74098.0,30.2004,30.2085,30.1923,30.2085,74098.0
2016-09-19 12:55:00,37.26,37.29,37.23,37.23,194657.0,30.2004,30.2248,30.1761,30.1761,194657.0
2016-09-19 13:00:00,37.23,37.24,37.18,37.22,135391.0,30.1761,30.1842,30.1356,30.168,135391.0
2016-09-19 13:05:00,37.22,37.27,37.22,37.26,154332.0,30.168,30.2085,30.168,30.2004,154332.0
2016-09-19 13:10:00,37.26,37.27,37.24,37.26,68302.0,30.2004,30.2085,30.1842,30.2004,68302.0
2016-09-19 13:15:00,37.26,37.26,37.23,37.25,127557.0,30.2004,30.2004,30.1761,30.1923,127557.0
2016-09-19 13:20:00,37.24,37.25,37.21,37.22,143734.0,30.1842,30.1923,30.1599,30.168,143734.0
2016-09-19 13:25:00,37.23,37.25,37.22,37.23,93627.0,30.1761,30.1923,30.168,30.1761,93627.0
2016-09-19 13:30:00,37.22,37.23,37.12,37.12,247673.0,30.168,30.1761,30.087,30.087,247673.0
2016-09-19 13:35:00,37.13,37.18,37.09,37.17,222785.0,30.0951,30.1356,30.0626,30.1275,222785.0
2016-09-19 13:40:00,37.18,37.2,37.17,37.18,152783.0,30.1356,30.1518,30.1275,30.1356,152783.0
2016-09-19 13:45:00,37.18,37.2,37.15,37.17,220788.0,30.1356,30.1518,30.1113,30.1275,220788.0
2016-09-19 13:50:00,37.17,37.18,37.15,37.17,197395.0,30.1275,30.1356,30.1113,30.1275,197395.0
2016-09-19 13:55:00,37.17,37.2,37.15,37.19,175507.0,30.1275,30.1518,30.1113,30.1437,175507.0
2016-09-19 14:00:00,37.19,37.24,37.17,37.22,221670.0,30.1437,30.1842,30.1275,30.168,221670.0
2016-09-19 14:05:00,37.22,37.26,37.21,37.24,167044.0,30.168,30.2004,30.1599,30.1842,167044.0
2016-09-19 14:10:00,37.25,37.28,37.23,37.25,240232.0,30.1923,30.2167,30.1761,30.1923,240232.0
2016-09-19 14:15:00,37.25,37.3,37.24,37.28,125783.0,30.1923,30.2329,30.1842,30.2167,125783.0
2016-09-19 14:20:00,37.28,37.31,37.27,37.3,171723.0,30.2167,30.241,30.2085,30.2329,171723.0
2016-09-19 14:25:00,37.3,37.31,37.27,37.3,178868.0,30.2329,30.241,30.2085,30.2329,178868.0
2016-09-19 14:30:00,37.3,37.32,37.29,37.32,153431.0,30.2329,30.2491,30.2248,30.2491,153431.0
2016-09-19 14:35:00,37.32,37.33,37.3,37.33,130710.0,30.2491,30.2572,30.2329,30.2572,130710.0
2016-09-19 14:40:00,37.33,37.34,37.29,37.3,147275.0,30.2572,30.2653,30.2248,30.2329,147275.0
2016-09-19 14:45:00,37.31,37.37,37.3,37.33,243215.0,30.241,30.2896,30.2329,30.2572,243215.0
2016-09-19 14:50:00,37.33,37.35,37.3,37.31,180550.0,30.2572,30.2734,30.2329,30.241,180550.0
2016-09-19 14:55:00,37.3,37.32,37.27,37.3,244353.0,30.2329,30.2491,30.2085,30.2329,244353.0
2016-09-19 15:00:00,37.29,37.3,37.27,37.29,120980.0,30.2248,30.2329,30.2085,30.2248,120980.0
2016-09-19 15:05:00,37.3,37.3,37.24,37.24,175171.0,30.2329,30.2329,30.1842,30.1842,175171.0
2016-09-19 15:10:00,37.24,37.26,37.23,37.25,153808.0,30.1842,30.2004,30.1761,30.1923,153808.0
2016-09-19 15:15:00,37.25,37.25,37.17,37.19,203457.0,30.1923,30.1923,30.1275,30.1437,203457.0
2016-09-19 15:20:00,37.18,37.24,37.16,37.23,254840.0,30.1356,30.1842,30.1194,30.1761,254840.0
2016-09-19 15:25:00,37.23,37.26,37.18,37.2,306757.0,30.1761,30.2004,30.1356,30.1518,306757.0
2016-09-19 15:30:00,37.2,37.22,37.12,37.17,402514.0,30.1518,30.168,30.087,30.1275,402514.0
2016-09-19 15:35:00,37.16,37.2,37.16,37.18,275606.0,30.1194,30.1518,30.1194,30.1356,275606.0
2016-09-19 15:40:00,37.17,37.2,37.14,37.19,348215.0,30.1275,30.1518,30.1032,30.1437,348215.0
2016-09-19 15:45:00,37.19,37.2,37.16,37.16,290364.0,30.1437,30.1518,30.1194,30.1194,290364.0
2016-09-19 15:50:00,37.16,37.18,37.13,37.17,478828.0,30.1194,30.1356,30.0951,30.1275,478828.0
2016-09-19 15:55:00,37.16,37.17,37.12,37.16,1103669.0,30.1194,30.1275,30.087,30.1194,1103669.0
2016-09-20 09:30:00,37.42,37.43,37.13,37.31,845544.0,30.3301,30.3382,30.0951,30.241,845544.0
2016-09-20 09:35:00,37.32,37.36,37.2,37.21,404779.0,30.2491,30.2815,30.1518,30.1599,404779.0
2016-09-20 09:40:00,37.21,37.26,37.13,37.22,456346.0,30.1599,30.2004,30.0951,30.168,456346.0
2016-09-20 09:45:00,37.23,37.25,37.12,37.17,368602.0,30.1761,30.1923,30.087,30.1275,368602.0
2016-09-20 09:50:00,37.18,37.29,37.17,37.26,250318.0,30.1356,30.2248,30.1275,30.2004,250318.0
2016-09-20 09:55:00,37.27,37.27,37.2,37.24,184226.0,30.2085,30.2085,30.1518,30.1842,184226.0
2016-09-20 10:00:00,37.24,37.33,37.23,37.26,289327.0,30.1842,30.2572,30.1761,30.2004,289327.0
2016-09-20 10:05:00,37.26,37.27,37.19,37.21,179056.0,30.2004,30.2085,30.1437,30.1599,179056.0
2016-09-20 10:10:00,37.2,37.21,37.11,37.13,258429.0,30.1518,30.1599,30.0789,30.0951,258429.0
2016-09-20 10:15:00,37.14,37.14,37.09,37.09,261403.0,30.1032,30.1032,30.0626,30.0626,261403.0
2016-09-20 10:20:00,37.09,37.1,36.99,37.01,432814.0,30.0626,30.0708,29.9816,29.9978,432814.0
2016-09-20 10:25:00,37.01,37.03,36.95,37.01,398259.0,29.9978,30.014,29.9492,29.9978,398259.0
2016-09-20 10:30:00,37.02,37.07,36.95,36.96,357398.0,30.0059,30.0464,29.9492,29.9573,357398.0
2016-09-20 10:35:00,36.95,37.0,36.94,36.94,262672.0,29.9492,29.9897,29.9411,29.9411,262672.0
2016-09-20 10:40:00,36.95,37.06,36.94,37.03,137312.0,29.9492,30.0383,29.9411,30.014,137312.0
2016-09-20 10:45:00,37.04,37.09,37.03,37.06,189156.0,30.0221,30.0626,30.014,30.0383,189156.0
2016-09-20 10:50:00,37.06,37.08,37.04,37.07,169173.0,30.0383,30.0545,30.0221,30.0464,169173.0
2016-09-20 10:55:00,37.07,37.16,37.06,37.14,339327.0,30.0464,30.1194,30.0383,30.1032,339327.0
2016-09-20 11:00:00,37.14,37.17,37.12,37.17,261312.0,30.1032,30.1275,30.087,30.1275,261312.0
2016-09-20 11:05:00,37.17,37.26,37.16,37.26,420465.0,30.1275,30.2004,30.1194,30.2004,420465.0
2016-09-20 11:10:00,37.26,37.27,37.19,37.2,250469.0,30.2004,30.2085,30.1437,30.1518,250469.0
2016-09-20 11:15:00,37.2,37.23,37.18,37.22,144343.0,30.1518,30.1761,30.1356,30.168,144343.0
2016-09-20 11:20:00,37.23,37.24,37.17,37.17,142091.0,30.1761,30.1842,30.1275,30.1275,142091.0
2016-09-20 11:25:00,37.17,37.21,37.11,37.13,203793.0,30.1275,30.1599,30.0789,30.0951,203793.0
2016-09-20 11:30:00,37.13,37.16,37.1,37.13,177634.0,30.0951,30.1194,30.0708,30.0951,177634.0
2016-09-20 11:35:00,37.12,37.16,37.09,37.1,134025.0,30.087,30.1194,30.0626,30.0708,134025.0
2016-09-20 11:40:00,37.1,37.12,37.06,37.07,216771.0,30.0708,30.087,30.0383,30.0464,216771.0
2016-09-20 11:45:00,37.07,37.14,37.06,37.13,135675.0,30.0464,30.1032,30.0383,30.0951,135675.0
2016-09-20 11:50:00,37.13,37.16,37.12,37.16,159623.0,30.0951,30.1194,30.087,30.1194,159623.0
2016-09-20 11:55:00,37.16,37.19,37.1,37.11,219053.0,30.1194,30.1437,30.0708,30.0789,219053.0
2016-09-20 12:00:00,37.12,37.16,37.1,37.15,147185.0,30.087,30.1194,30.0708,30.1113,147185.0
2016-09-20 12:05:00,37.16,37.18,37.13,37.18,138826.0,30.1194,30.1356,30.0951,30.1356,138826.0
2016-09-20 12:10:00,37.18,37.19,37.1,37.1,151724.0,30.1356,30.1437,30.0708,30.0708,151724.0
2016-09-20 12:15:00,37.11,37.15,37.09,37.14,110993.0,30.0789,30.1113,30.0626,30.1032,110993.0
2016-09-20 12:20:00,37.14,37.18,37.13,37.15,97937.0,30.1032,30.1356,30.0951,30.1113,97937.0
2016-09-20 12:25:00,37.15,37.16,37.12,37.13,229636.0,30.1113,30.1194,30.087,30.0951,229636.0
2016-09-20 12:30:00,37.13,37.14,37.11,37.12,78814.0,30.0951,30.1032,30.0789,30.087,78814.0
2016-09-20 12:35:00,37.12,37.13,37.06,37.1,212682.0,30.087,30.0951,30.0383,30.0708,212682.0
2016-09-20 12:40:00,37.1,37.14,37.1,37.14,90391.0,30.0708,30.1032,30.0708,30.1032,90391.0
2016-09-20 12:45:00,37.14,37.14,37.05,37.06,155264.0,30.1032,30.1032,30.0302,30.0383,155264.0
2016-09-20 12:50:00,37.07,37.1,37.06,37.09,144060.0,30.0464,30.0708,30.0383,30.0626,144060.0
2016-09-20 12:55:00,37.09,37.1,37.01,37.03,167062.0,30.0626,30.0708,29.9978,30.014,167062.0
2016-09-20 13:00:00,37.02,37.04,36.99,37.02,118535.0,30.0059,30.0221,29.9816,30.0059,118535.0
2016-09-20 13:05:00,37.03,37.04,37.02,37.04,134523.0,30.014,30.0221,30.0059,30.0221,134523.0
2016-09-20 13:10:00,37.04,37.08,37.02,37.07,155444.0,30.0221,30.0545,30.0059,30.0464,155444.0
2016-09-20 13:15:00,37.07,37.1,37.06,37.09,72203.0,30.0464,30.0708,30.0383,30.0626,72203.0
2016-09-20 13:20:00,37.09,37.09,37.04,37.07,99702.0,30.0626,30.0626,30.0221,30.0464,99702.0
2016-09-20 13:25:00,37.07,37.09,37.06,37.09,67191.0,30.0464,30.0626,30.0383,30.0626,67191.0
2016-09-20 13:30:00,37.09,37.09,37.06,37.09,76659.0,30.0626,30.0626,30.0383,30.0626,76659.0
2016-09-20 13:35:00,37.09,37.17,37.08,37.16,147249.0,30.0626,30.1275,30.0545,30.1194,147249.0
2016-09-20 13:40:00,37.16,37.16,37.12,37.13,164776.0,30.1194,30.1194,30.087,30.0951,164776.0
2016-09-20 13:45:00,37.14,37.16,37.1,37.15,134775.0,30.1032,30.1194,30.0708,30.1113,134775.0
2016-09-20 13:50:00,37.15,37.16,37.13,37.15,179335.0,30.1113,30.1194,30.0951,30.1113,179335.0
2016-09-20 13:55:00,37.15,37.19,37.14,37.15,216623.0,30.1113,30.1437,30.1032,30.1113,216623.0
2016-09-20 14:00:00,37.15,37.15,37.12,37.15,178022.0,30.1113,30.1113,30.087,30.1113,178022.0
2016-09-20 14:05:00,37.15,37.16,37.14,37.16,123943.0,30.1113,30.1194,30.1032,30.1194,123943.0
2016-09-20 14:10:00,37.16,37.16,37.15,37.15,72904.0,30.1194,30.1194,30.1113,30.1113,72904.0
2016-09-20 14:15:00,37.15,37.16,37.12,37.16,147369.0,30.1113,30.1194,30.087,30.1194,147369.0
2016-09-20 14:20:00,37.15,37.16,37.13,37.15,131311.0,30.1113,30.1194,30.0951,30.1113,131311.0
2016-09-20 14:25:00,37.14,37.15,37.11,37.14,229749.0,30.1032,30.1113,30.0789,30.1032,229749.0
2016-09-20 14:30:00,37.14,37.16,37.12,37.13,830424.0,30.1032,30.1194,30.087,30.0951,830424.0
2016-09-20 14:35:00,37.13,37.15,37.09,37.14,547323.0,30.0951,30.1113,30.0626,30.1032,547323.0
2016-09-20 14:40:00,37.14,37.15,37.11,37.12,246874.0,30.1032,30.1113,30.0789,30.087,246874.0
2016-09-20 14:45:00,37.13,37.15,37.11,37.15,108639.0,30.0951,30.1113,30.0789,30.1113,108639.0
2016-09-20 14:50:00,37.15,37.16,37.14,37.15,86352.0,30.1113,30.1194,30.1032,30.1113,86352.0
2016-09-20 14:55:00,37.16,37.19,37.15,37.18,169275.0,30.1194,30.1437,30.1113,30.1356,169275.0
2016-09-20 15:00:00,37.18,37.18,37.14,37.15,205345.0,30.1356,30.1356,30.1032,30.1113,205345.0
2016-09-20 15:05:00,37.15,37.18,37.14,37.16,117131.0,30.1113,30.1356,30.1032,30.1194,117131.0
2016-09-20 15:10:00,37.17,37.2,37.16,37.2,171521.0,30.1275,30.1518,30.1194,30.1518,171521.0
2016-09-20 15:15:00,37.2,37.22,37.16,37.22,244733.0,30.1518,30.168,30.1194,30.168,244733.0
2016-09-20 15:20:00,37.21,37.22,37.19,37.22,167454.0,30.1599,30.168,30.1437,30.168,167454.0
2016-09-20 15:25:00,37.22,37.26,37.21,37.24,197248.0,30.168,30.2004,30.1599,30.1842,197248.0
2016-09-20 15:30:00,37.24,37.25,37.18,37.19,369978.0,30.1842,30.1923,30.1356,30.1437,369978.0
2016-09-20 15:35:00,37.2,37.22,37.19,37.21,312066.0,30.1518,30.168,30.1437,30.1599,312066.0
2016-09-20 15:40:00,37.22,37.22,37.15,37.15,230538.0,30.168,30.168,30.1113,30.1113,230538.0
2016-09-20 15:45:00,37.15,37.2,37.15,37.19,263873.0,30.1113,30.1518,30.1113,30.1437,263873.0
2016-09-20 15:50:00,37.2,37.21,37.17,37.18,656295.0,30.1518,30.1599,30.1275,30.1356,656295.0
2016-09-20 15:55:00,37.18,37.19,37.13,37.13,1349909.0,30.1356,30.1437,30.0951,30.0951,1349909.0
2016-09-21 09:30:00,37.23,37.42,37.21,37.29,537533.0,30.1761,30.3301,30.1599,30.2248,537533.0
2016-09-21 09:35:00,37.3,37.41,37.28,37.34,431821.0,30.2329,30.322,30.2167,30.2653,431821.0
2016-09-21 09:40:00,37.34,37.44,37.27,37.27,303214.0,30.2653,30.3463,30.2085,30.2085,303214.0
2016-09-21 09:45:00,37.28,37.34,37.26,37.31,225225.0,30.2167,30.2653,30.2004,30.241,225225.0
2016-09-21 09:50:00,37.3,37.35,37.28,37.29,236095.0,30.2329,30.2734,30.2167,30.2248,236095.0
2016-09-21 09:55:00,37.29,37.34,37.28,37.31,159282.0,30.2248,30.2653,30.2167,30.241,159282.0
2016-09-21 10:00:00,37.31,37.33,37.27,37.32,157907.0,30.241,30.2572,30.2085,30.2491,157907.0
2016-09-21 10:05:00,37.31,37.32,37.27,37.27,198484.0,30.241,30.2491,30.2085,30.2085,198484.0
2016-09-21 10:10:00,37.27,37.28,37.26,37.27,126291.0,30.2085,30.2167,30.2004,30.2085,126291.0
2016-09-21 10:15:00,37.28,37.29,37.26,37.26,197746.0,30.2167,30.2248,30.2004,30.2004,197746.0
2016-09-21 10:20:00,37.27,37.27,37.2,37.22,318737.0,30.2085,30.2085,30.1518,30.168,318737.0
2016-09-21 10:25:00,37.23,37.29,37.22,37.27,170638.0,30.1761,30.2248,30.168,30.2085,170638.0
2016-09-21 10:30:00,37.27,37.28,37.21,37.27,193934.0,30.2085,30.2167,30.1599,30.2085,193934.0
2016-09-21 10:35:00,37.27,37.3,37.27,37.3,166572.0,30.2085,30.2329,30.2085,30.2329,166572.0
2016-09-21 10:40:00,37.3,37.32,37.29,37.32,180179.0,30.2329,30.2491,30.2248,30.2491,180179.0
2016-09-21 10:45:00,37.32,37.33,37.26,37.28,218761.0,30.2491,30.2572,30.2004,30.2167,218761.0
2016-09-21 10:50:00,37.29,37.29,37.27,37.29,109946.0,30.2248,30.2248,30.2085,30.2248,109946.0
2016-09-21 10:55:00,37.29,37.29,37.26,37.26,58803.0,30.2248,30.2248,30.2004,30.2004,58803.0
2016-09-21 11:00:00,37.27,37.27,37.22,37.24,101916.0,30.2085,30.2085,30.168,30.1842,101916.0
2016-09-21 11:05:00,37.23,37.24,37.18,37.19,108564.0,30.1761,30.1842,30.1356,30.1437,108564.0
2016-09-21 11:10:00,37.19,37.2,37.13,37.15,164351.0,30.1437,30.1518,30.0951,30.1113,164351.0
2016-09-21 11:15:00,37.14,37.15,37.06,37.13,460032.0,30.1032,30.1113,30.0383,30.0951,460032.0
2016-09-21 11:20:00,37.12,37.15,37.11,37.14,123512.0,30.087,30.1113,30.0789,30.1032,123512.0
2016-09-21 11:25:00,37.14,37.15,37.1,37.11,205418.0,30.1032,30.1113,30.0708,30.0789,205418.0
2016-09-21 11:30:00,37.12,37.13,37.0,37.02,423730.0,30.087,30.0951,29.9897,30.0059,423730.0
2016-09-21 11:35:00,37.02,37.07,37.0,37.03,240649.0,30.0059,30.0464,29.9897,30.014,240649.0
2016-09-21 11:40:00,37.03,37.05,36.97,36.98,299114.0,30.014,30.0302,29.9654,29.9735,299114.0
2016-09-21 11:45:00,36.97,37.01,36.97,37.01,237222.0,29.9654,29.9978,29.9654,29.9978,237222.0
2016-09-21 11:50:00,37.01,37.02,36.97,36.97,161440.0,29.9978,30.0059,29.9654,29.9654,161440.0
2016-09-21 11:55:00,36.98,37.04,36.97,37.02,162187.0,29.9735,30.0221,29.9654,30.0059,162187.0
2016-09-21 12:00:00,37.01,37.02,36.97,36.98,132357.0,29.9978,30.0059,29.9654,29.9735,132357.0
2016-09-21 12:05:00,36.98,37.02,36.98,36.99,128336.0,29.9735,30.0059,29.9735,29.9816,128336.0
2016-09-21 12:10:00,36.99,37.0,36.97,36.98,86348.0,29.9816,29.9897,29.9654,29.9735,86348.0
2016-09-21 12:15:00,36.98,36.98,36.86,36.88,246741.0,29.9735,29.9735,29.8762,29.8924,246741.0
2016-09-21 12:20:00,36.88,36.95,36.88,36.93,154672.0,29.8924,29.9492,29.8924,29.933,154672.0
2016-09-21 12:25:00,36.92,36.94,36.91,36.93,147012.0,29.9249,29.9411,29.9168,29.933,147012.0
2016-09-21 12:30:00,36.94,36.96,36.92,36.93,109216.0,29.9411,29.9573,29.9249,29.933,109216.0
2016-09-21 12:35:00,36.93,36.96,36.92,36.95,69850.0,29.933,29.9573,29.9249,29.9492,69850.0
2016-09-21 12:40:00,36.95,36.97,36.93,36.97,82743.0,29.9492,29.9654,29.933,29.9654,82743.0
2016-09-21 12:45:00,36.97,37.0,36.95,37.0,77924.0,29.9654,29.9897,29.9492,29.9897,77924.0
2016-09-21 12:50:00,37.0,37.05,36.99,37.05,212713.0,29.9897,30.0302,29.9816,30.0302,212713.0
2016-09-21 12:55:00,37.05,37.07,37.04,37.05,136800.0,30.0302,30.0464,30.0221,30.0302,136800.0
2016-09-21 13:00:00,37.05,37.08,37.04,37.08,127502.0,30.0302,30.0545,30.0221,30.0545,127502.0
2016-09-21 13:05:00,37.08,37.09,37.05,37.05,84186.0,30.0545,30.0626,30.0302,30.0302,84186.0
2016-09-21 13:10:00,37.05,37.06,37.04,37.04,61077.0,30.0302,30.0383,30.0221,30.0221,61077.0
2016-09-21 13:15:00,37.04,37.05,37.01,37.02,84395.0,30.0221,30.0302,29.9978,30.0059,84395.0
2016-09-21 13:20:00,37.02,37.02,36.99,36.99,104488.0,30.0059,30.0059,29.9816,29.9816,104488.0
2016-09-21 13:25:00,37.0,37.04,36.99,37.03,107756.0,29.9897,30.0221,29.9816,30.014,107756.0
2016-09-21 13:30:00,37.04,37.06,37.03,37.05,130955.0,30.0221,30.0383,30.014,30.0302,130955.0
2016-09-21 13:35:00,37.05,37.06,37.0,37.0,140665.0,30.0302,30.0383,29.9897,29.9897,140665.0
2016-09-21 13:40:00,37.0,37.01,36.98,37.01,120228.0,29.9897,29.9978,29.9735,29.9978,120228.0
2016-09-21 13:45:00,37.01,37.07,37.0,37.05,272269.0,29.9978,30.0464,29.9897,30.0302,272269.0
2016-09-21 13:50:00,37.04,37.05,37.02,37.03,140444.0,30.0221,30.0302,30.0059,30.014,140444.0
2016-09-21 13:55:00,37.03,37.09,37.02,37.06,127996.0,30.014,30.0626,30.0059,30.0383,127996.0
2016-09-21 14:00:00,37.05,37.2,36.96,37.16,756211.0,30.0302,30.1518,29.9573,30.1194,756211.0
2016-09-21 14:05:00,37.18,37.26,37.16,37.2,359621.0,30.1356,30.2004,30.1194,30.1518,359621.0
2016-09-21 14:10:00,37.2,37.3,37.2,37.22,374095.0,30.1518,30.2329,30.1518,30.168,374095.0
2016-09-21 14:15:00,37.23,37.27,37.21,37.24,200398.0,30.1761,30.2085,30.1599,30.1842,200398.0
2016-09-21 14:20:00,37.24,37.28,37.19,37.19,203825.0,30.1842,30.2167,30.1437,30.1437,203825.0
2016-09-21 14:25:00,37.18,37.22,37.11,37.13,245566.0,30.1356,30.168,30.0789,30.0951,245566.0
2016-09-21 14:30:00,37.12,37.19,37.1,37.16,150181.0,30.087,30.1437,30.0708,30.1194,150181.0
2016-09-21 14:35:00,37.16,37.24,37.14,37.21,242550.0,30.1194,30.1842,30.1032,30.1599,242550.0
2016-09-21 14:40:00,37.21,37.27,37.19,37.23,143033.0,30.1599,30.2085,30.1437,30.1761,143033.0
2016-09-21 14:45:00,37.23,37.27,37.19,37.21,177805.0,30.1761,30.2085,30.1437,30.1599,177805.0
2016-09-21 14:50:00,37.21,37.22,37.17,37.21,132692.0,30.1599,30.168,30.1275,30.1599,132692.0
2016-09-21 14:55:00,37.21,37.29,37.21,37.27,237928.0,30.1599,30.2248,30.1599,30.2085,237928.0
2016-09-21 15:00:00,37.28,37.29,37.24,37.29,138228.0,30.2167,30.2248,30.1842,30.2248,138228.0
2016-09-21 15:05:00,37.29,37.34,37.27,37.31,180499.0,30.2248,30.2653,30.2085,30.241,180499.0
2016-09-21 15:10:00,37.3,37.36,37.3,37.35,172475.0,30.2329,30.2815,30.2329,30.2734,172475.0
2016-09-21 15:15:00,37.36,37.39,37.33,37.34,230605.0,30.2815,30.3058,30.2572,30.2653,230605.0
2016-09-21 15:20:00,37.33,37.38,37.32,37.32,188567.0,30.2572,30.2977,30.2491,30.2491,188567.0
2016-09-21 15:25:00,37.32,37.36,37.31,37.31,161480.0,30.2491,30.2815,30.241,30.241,161480.0
2016-09-21 15:30:00,37.32,37.38,37.31,37.37,216012.0,30.2491,30.2977,30.241,30.2896,216012.0
2016-09-21 15:35:00,37.37,37.4,37.33,37.35,339262.0,30.2896,30.3139,30.2572,30.2734,339262.0
2016-09-21 15:40:00,37.36,37.39,37.35,37.39,195701.0,30.2815,30.3058,30.2734,30.3058,195701.0
2016-09-21 15:45:00,37.4,37.43,37.39,37.41,262566.0,30.3139,30.3382,30.3058,30.322,262566.0
2016-09-21 15:50:00,37.41,37.45,37.4,37.43,605834.0,30.322,30.3544,30.3139,30.3382,605834.0
2016-09-21 15:55:00,37.44,37.46,37.42,37.45,1382075.0,30.3463,30.3625,30.3301,30.3544,1382075.0
2016-09-22 09:30:00,37.59,37.7,37.58,37.63,686952.0,30.4679,30.5571,30.4598,30.5003,686952.0
2016-09-22 09:35:00,37.64,37.75,37.63,37.73,461380.0,30.5084,30.5976,30.5003,30.5814,461380.0
2016-09-22 09:40:00,37.74,37.79,37.73,37.77,369349.0,30.5895,30.63,30.5814,30.6138,369349.0
2016-09-22 09:45:00,37.77,37.83,37.76,37.8,313652.0,30.6138,30.6624,30.6057,30.6381,313652.0
2016-09-22 09:50:00,37.81,37.82,37.7,37.74,360487.0,30.6462,30.6543,30.5571,30.5895,360487.0
2016-09-22 09:55:00,37.74,37.75,37.69,37.7,105528.0,30.5895,30.5976,30.549,30.5571,105528.0
2016-09-22 10:00:00,37.7,37.7,37.64,37.7,174933.0,30.5571,30.5571,30.5084,30.5571,174933.0
2016-09-22 10:05:00,37.7,37.7,37.61,37.62,275083.0,30.5571,30.5571,30.4841,30.4922,275083.0
2016-09-22 10:10:00,37.61,37.63,37.6,37.61,140921.0,30.4841,30.5003,30.476,30.4841,140921.0
2016-09-22 10:15:00,37.62,37.65,37.61,37.64,123322.0,30.4922,30.5165,30.4841,30.5084,123322.0
2016-09-22 10:20:00,37.65,37.65,37.59,37.6,161268.0,30.5165,30.5165,30.4679,30.476,161268.0
2016-09-22 10:25:00,37.6,37.61,37.58,37.59,204211.0,30.476,30.4841,30.4598,30.4679,204211.0
2016-09-22 10:30:00,37.59,37.62,37.59,37.62,233464.0,30.4679,30.4922,30.4679,30.4922,233464.0
2016-09-22 10:35:00,37.61,37.62,37.59,37.6,228783.0,30.4841,30.4922,30.4679,30.476,228783.0
2016-09-22 10:40:00,37.6,37.65,37.59,37.63,407761.0,30.476,30.5165,30.4679,30.5003,407761.0
2016-09-22 10:45:00,37.64,37.64,37.59,37.6,168256.0,30.5084,30.5084,30.4679,30.476,168256.0
2016-09-22 10:50:00,37.61,37.62,37.53,37.53,184221.0,30.4841,30.4922,30.4193,30.4193,184221.0
2016-09-22 10:55:00,37.53,37.55,37.51,37.54,260602.0,30.4193,30.4355,30.4031,30.4274,260602.0
2016-09-22 11:00:00,37.54,37.58,37.53,37.54,260740.0,30.4274,30.4598,30.4193,30.4274,260740.0
2016-09-22 11:05:00,37.54,37.55,37.5,37.52,253397.0,30.4274,30.4355,30.395,30.4112,253397.0
2016-09-22 11:10:00,37.52,37.54,37.47,37.48,772615.0,30.4112,30.4274,30.3707,30.3788,772615.0
2016-09-22 11:15:00,37.49,37.56,37.48,37.55,127300.0,30.3869,30.4436,30.3788,30.4355,127300.0
2016-09-22 11:20:00,37.55,37.56,37.49,37.52,178188.0,30.4355,30.4436,30.3869,30.4112,178188.0
2016-09-22 11:25:00,37.52,37.53,37.49,37.49,211288.0,30.4112,30.4193,30.3869,30.3869,211288.0
2016-09-22 11:30:00,37.49,37.51,37.48,37.49,231919.0,30.3869,30.4031,30.3788,30.3869,231919.0
2016-09-22 11:35:00,37.49,37.51,37.48,37.48,87205.0,30.3869,30.4031,30.3788,30.3788,87205.0
2016-09-22 11:40:00,37.49,37.5,37.48,37.5,75909.0,30.3869,30.395,30.3788,30.395,75909.0
2016-09-22 11:45:00,37.5,37.5,37.48,37.49,62680.0,30.395,30.395,30.3788,30.3869,62680.0
2016-09-22 11:50:00,37.48,37.51,37.45,37.46,482114.0,30.3788,30.4031,30.3544,30.3625,482114.0
2016-09-22 11:55:00,37.47,37.47,37.44,37.46,97115.0,30.3707,30.3707,30.3463,30.3625,97115.0
2016-09-22 12:00:00,37.46,37.5,37.46,37.48,100658.0,30.3625,30.395,30.3625,30.3788,100658.0
2016-09-22 12:05:00,37.48,37.49,37.45,37.45,167633.0,30.3788,30.3869,30.3544,30.3544,167633.0
2016-09-22 12:10:00,37.45,37.48,37.45,37.47,53062.0,30.3544,30.3788,30.3544,30.3707,53062.0
2016-09-22 12:15:00,37.48,37.48,37.44,37.45,162659.0,30.3788,30.3788,30.3463,30.3544,162659.0
2016-09-22 12:20:00,37.44,37.46,37.44,37.46,78817.0,30.3463,30.3625,30.3463,30.3625,78817.0
2016-09-22 12:25:00,37.45,37.49,37.45,37.47,242968.0,30.3544,30.3869,30.3544,30.3707,242968.0
2016-09-22 12:30:00,37.47,37.49,37.46,37.48,157493.0,30.3707,30.3869,30.3625,30.3788,157493.0
2016-09-22 12:35:00,37.49,37.49,37.47,37.48,78069.0,30.3869,30.3869,30.3707,30.3788,78069.0
2016-09-22 12:40:00,37.48,37.48,37.46,37.46,94102.0,30.3788,30.3788,30.3625,30.3625,94102.0
2016-09-22 12:45:00,37.47,37.5,37.46,37.48,67678.0,30.3707,30.395,30.3625,30.3788,67678.0
2016-09-22 12:50:00,37.48,37.49,37.46,37.47,163183.0,30.3788,30.3869,30.3625,30.3707,163183.0
2016-09-22 12:55:00,37.47,37.49,37.47,37.48,53425.0,30.3707,30.3869,30.3707,30.3788,53425.0
2016-09-22 13:00:00,37.49,37.51,37.48,37.51,95403.0,30.3869,30.4031,30.3788,30.4031,95403.0
2016-09-22 13:05:00,37.5,37.53,37.49,37.51,229397.0,30.395,30.4193,30.3869,30.4031,229397.0
2016-09-22 13:10:00,37.51,37.52,37.49,37.52,152127.0,30.4031,30.4112,30.3869,30.4112,152127.0
2016-09-22 13:15:00,37.52,37.53,37.51,37.52,138425.0,30.4112,30.4193,30.4031,30.4112,138425.0
2016-09-22 13:20:00,37.53,37.57,37.52,37.57,115163.0,30.4193,30.4517,30.4112,30.4517,115163.0
2016-09-22 13:25:00,37.57,37.58,37.53,37.53,103913.0,30.4517,30.4598,30.4193,30.4193,103913.0
2016-09-22 13:30:00,37.54,37.58,37.53,37.57,174753.0,30.4274,30.4598,30.4193,30.4517,174753.0
2016-09-22 13:35:00,37.57,37.61,37.56,37.61,92729.0,30.4517,30.4841,30.4436,30.4841,92729.0
2016-09-22 13:40:00,37.61,37.61,37.57,37.58,127329.0,30.4841,30.4841,30.4517,30.4598,127329.0
2016-09-22 13:45:00,37.58,37.59,37.57,37.59,74489.0,30.4598,30.4679,30.4517,30.4679,74489.0
2016-09-22 13:50:00,37.58,37.59,37.57,37.58,75332.0,30.4598,30.4679,30.4517,30.4598,75332.0
2016-09-22 13:55:00,37.58,37.59,37.58,37.59,48348.0,30.4598,30.4679,30.4598,30.4679,48348.0
2016-09-22 14:00:00,37.59,37.6,37.58,37.59,77615.0,30.4679,30.476,30.4598,30.4679,77615.0
2016-09-22 14:05:00,37.6,37.61,37.59,37.59,91745.0,30.476,30.4841,30.4679,30.4679,91745.0
2016-09-22 14:10:00,37.59,37.6,37.5,37.51,131611.0,30.4679,30.476,30.395,30.4031,131611.0
2016-09-22 14:15:00,37.51,37.54,37.5,37.54,126633.0,30.4031,30.4274,30.395,30.4274,126633.0
2016-09-22 14:20:00,37.54,37.56,37.51,37.53,127334.0,30.4274,30.4436,30.4031,30.4193,127334.0
2016-09-22 14:25:00,37.53,37.57,37.52,37.55,122151.0,30.4193,30.4517,30.4112,30.4355,122151.0
2016-09-22 14:30:00,37.54,37.57,37.52,37.52,93363.0,30.4274,30.4517,30.4112,30.4112,93363.0
2016-09-22 14:35:00,37.52,37.54,37.51,37.54,119833.0,30.4112,30.4274,30.4031,30.4274,119833.0
2016-09-22 14:40:00,37.54,37.56,37.53,37.56,78901.0,30.4274,30.4436,30.4193,30.4436,78901.0
2016-09-22 14:45:00,37.55,37.59,37.55,37.56,78821.0,30.4355,30.4679,30.4355,30.4436,78821.0
2016-09-22 14:50:00,37.56,37.6,37.55,37.59,111809.0,30.4436,30.476,30.4355,30.4679,111809.0
2016-09-22 14:55:00,37.59,37.61,37.58,37.6,75996.0,30.4679,30.4841,30.4598,30.476,75996.0
2016-09-22 15:00:00,37.6,37.62,37.59,37.59,99751.0,30.476,30.4922,30.4679,30.4679,99751.0
2016-09-22 15:05:00,37.6,37.61,37.59,37.59,89716.0,30.476,30.4841,30.4679,30.4679,89716.0
2016-09-22 15:10:00,37.59,37.6,37.58,37.59,105334.0,30.4679,30.476,30.4598,30.4679,105334.0
2016-09-22 15:15:00,37.59,37.6,37.57,37.58,85884.0,30.4679,30.476,30.4517,30.4598,85884.0
2016-09-22 15:20:00,37.58,37.59,37.55,37.57,145784.0,30.4598,30.4679,30.4355,30.4517,145784.0
2016-09-22 15:25:00,37.57,37.6,37.57,37.59,75819.0,30.4517,30.476,30.4517,30.4679,75819.0
2016-09-22 15:30:00,37.6,37.63,37.59,37.63,183780.0,30.476,30.5003,30.4679,30.5003,183780.0
2016-09-22 15:35:00,37.63,37.65,37.61,37.63,268234.0,30.5003,30.5165,30.4841,30.5003,268234.0
2016-09-22 15:40:00,37.63,37.63,37.6,37.62,186601.0,30.5003,30.5003,30.476,30.4922,186601.0
2016-09-22 15:45:00,37.62,37.62,37.59,37.59,232394.0,30.4922,30.4922,30.4679,30.4679,232394.0
2016-09-22 15:50:00,37.6,37.6,37.56,37.6,332031.0,30.476,30.476,30.4436,30.476,332031.0
2016-09-22 15:55:00,37.6,37.6,37.55,37.55,963991.0,30.476,30.476,30.4355,30.4355,963991.0
2016-09-23 09:30:00,37.63,37.65,37.37,37.45,1105026.0,30.5003,30.5165,30.2896,30.3544,1105026.0
2016-09-23 09:35:00,37.46,37.47,37.37,37.45,372242.0,30.3625,30.3707,30.2896,30.3544,372242.0
2016-09-23 09:40:00,37.45,37.51,37.44,37.48,369193.0,30.3544,30.4031,30.3463,30.3788,369193.0
2016-09-23 09:45:00,37.48,37.48,37.38,37.4,295870.0,30.3788,30.3788,30.2977,30.3139,295870.0
2016-09-23 09:50:00,37.4,37.44,37.37,37.38,325591.0,30.3139,30.3463,30.2896,30.2977,325591.0
2016-09-23 09:55:00,37.39,37.39,37.29,37.31,266938.0,30.3058,30.3058,30.2248,30.241,266938.0
2016-09-23 10:00:00,37.32,37.32,37.24,37.26,326368.0,30.2491,30.2491,30.1842,30.2004,326368.0
2016-09-23 10:05:00,37.26,37.27,37.2,37.26,396029.0,30.2004,30.2085,30.1518,30.2004,396029.0
2016-09-23 10:10:00,37.27,37.27,37.21,37.27,297015.0,30.2085,30.2085,30.1599,30.2085,297015.0
2016-09-23 10:15:00,37.27,37.29,37.26,37.29,195923.0,30.2085,30.2248,30.2004,30.2248,195923.0
2016-09-23 10:20:00,37.29,37.3,37.26,37.27,243289.0,30.2248,30.2329,30.2004,30.2085,243289.0
2016-09-23 10:25:00,37.27,37.28,37.23,37.25,182179.0,30.2085,30.2167,30.1761,30.1923,182179.0
2016-09-23 10:30:00,37.26,37.28,37.25,37.26,79060.0,30.2004,30.2167,30.1923,30.2004,79060.0
2016-09-23 10:35:00,37.25,37.26,37.19,37.2,206352.0,30.1923,30.2004,30.1437,30.1518,206352.0
2016-09-23 10:40:00,37.19,37.26,37.19,37.24,289907.0,30.1437,30.2004,30.1437,30.1842,289907.0
2016-09-23 10:45:00,37.25,37.26,37.23,37.24,112202.0,30.1923,30.2004,30.1761,30.1842,112202.0
2016-09-23 10:50:00,37.24,37.24,37.22,37.23,137770.0,30.1842,30.1842,30.168,30.1761,137770.0
2016-09-23 10:55:00,37.23,37.23,37.2,37.22,110188.0,30.1761,30.1761,30.1518,30.168,110188.0
2016-09-23 11:00:00,37.22,37.24,37.21,37.22,222191.0,30.168,30.1842,30.1599,30.168,222191.0
2016-09-23 11:05:00,37.22,37.24,37.2,37.21,136177.0,30.168,30.1842,30.1518,30.1599,136177.0
2016-09-23 11:10:00,37.21,37.22,37.2,37.22,87922.0,30.1599,30.168,30.1518,30.168,87922.0
2016-09-23 11:15:00,37.22,37.27,37.2,37.27,229271.0,30.168,30.2085,30.1518,30.2085,229271.0
2016-09-23 11:20:00,37.27,37.28,37.22,37.28,248061.0,30.2085,30.2167,30.168,30.2167,248061.0
2016-09-23 11:25:00,37.27,37.28,37.25,37.27,98367.0,30.2085,30.2167,30.1923,30.2085,98367.0
2016-09-23 11:30:00,37.28,37.31,37.27,37.31,109538.0,30.2167,30.241,30.2085,30.241,109538.0
2016-09-23 11:35:00,37.3,37.33,37.29,37.31,139305.0,30.2329,30.2572,30.2248,30.241,139305.0
2016-09-23 11:40:00,37.32,37.35,37.31,37.33,94484.0,30.2491,30.2734,30.241,30.2572,94484.0
2016-09-23 11:45:00,37.33,37.33,37.31,37.32,241500.0,30.2572,30.2572,30.241,30.2491,241500.0
2016-09-23 11:50:00,37.32,37.32,37.27,37.27,157408.0,30.2491,30.2491,30.2085,30.2085,157408.0
2016-09-23 11:55:00,37.27,37.28,37.24,37.26,236072.0,30.2085,30.2167,30.1842,30.2004,236072.0
2016-09-23 12:00:00,37.26,37.31,37.23,37.3,183454.0,30.2004,30.241,30.1761,30.2329,183454.0
2016-09-23 12:05:00,37.3,37.31,37.28,37.3,71872.0,30.2329,30.241,30.2167,30.2329,71872.0
2016-09-23 12:10:00,37.3,37.32,37.3,37.32,118121.0,30.2329,30.2491,30.2329,30.2491,118121.0
2016-09-23 12:15:00,37.32,37.35,37.29,37.34,108682.0,30.2491,30.2734,30.2248,30.2653,108682.0
2016-09-23 12:20:00,37.34,37.37,37.33,37.37,43859.0,30.2653,30.2896,30.2572,30.2896,43859.0
2016-09-23 12:25:00,37.37,37.37,37.35,37.37,46428.0,30.2896,30.2896,30.2734,30.2896,46428.0
2016-09-23 12:30:00,37.37,37.37,37.35,37.36,74862.0,30.2896,30.2896,30.2734,30.2815,74862.0
2016-09-23 12:35:00,37.36,37.37,37.34,37.34,55112.0,30.2815,30.2896,30.2653,30.2653,55112.0
2016-09-23 12:40:00,37.34,37.35,37.32,37.34,67313.0,30.2653,30.2734,30.2491,30.2653,67313.0
2016-09-23 12:45:00,37.33,37.34,37.3,37.31,122839.0,30.2572,30.2653,30.2329,30.241,122839.0
2016-09-23 12:50:00,37.31,37.34,37.3,37.34,69289.0,30.241,30.2653,30.2329,30.2653,69289.0
2016-09-23 12:55:00,37.33,37.35,37.33,37.34,40148.0,30.2572,30.2734,30.2572,30.2653,40148.0
2016-09-23 13:00:00,37.34,37.34,37.32,37.33,63662.0,30.2653,30.2653,30.2491,30.2572,63662.0
2016-09-23 13:05:00,37.33,37.34,37.29,37.3,63535.0,30.2572,30.2653,30.2248,30.2329,63535.0
2016-09-23 13:10:00,37.29,37.31,37.27,37.27,71794.0,30.2248,30.241,30.2085,30.2085,71794.0
2016-09-23 13:15:00,37.28,37.28,37.26,37.27,37132.0,30.2167,30.2167,30.2004,30.2085,37132.0
2016-09-23 13:20:00,37.27,37.29,37.26,37.27,105252.0,30.2085,30.2248,30.2004,30.2085,105252.0
2016-09-23 13:25:00,37.27,37.31,37.26,37.31,110478.0,30.2085,30.241,30.2004,30.241,110478.0
2016-09-23 13:30:00,37.3,37.32,37.29,37.31,104832.0,30.2329,30.2491,30.2248,30.241,104832.0
2016-09-23 13:35:00,37.32,37.32,37.3,37.31,59827.0,30.2491,30.2491,30.2329,30.241,59827.0
2016-09-23 13:40:00,37.31,37.32,37.27,37.29,81484.0,30.241,30.2491,30.2085,30.2248,81484.0
2016-09-23 13:45:00,37.29,37.29,37.22,37.23,141217.0,30.2248,30.2248,30.168,30.1761,141217.0
2016-09-23 13:50:00,37.23,37.24,37.18,37.2,175076.0,30.1761,30.1842,30.1356,30.1518,175076.0
2016-09-23 13:55:00,37.2,37.21,37.12,37.15,296583.0,30.1518,30.1599,30.087,30.1113,296583.0
2016-09-23 14:00:00,37.14,37.22,37.13,37.22,320654.0,30.1032,30.168,30.0951,30.168,320654.0
2016-09-23 14:05:00,37.21,37.23,37.18,37.19,178182.0,30.1599,30.1761,30.1356,30.1437,178182.0
2016-09-23 14:10:00,37.19,37.21,37.16,37.18,174524.0,30.1437,30.1599,30.1194,30.1356,174524.0
2016-09-23 14:15:00,37.18,37.21,37.18,37.2,106961.0,30.1356,30.1599,30.1356,30.1518,106961.0
2016-09-23 14:20:00,37.2,37.22,37.2,37.2,90129.0,30.1518,30.168,30.1518,30.1518,90129.0
2016-09-23 14:25:00,37.21,37.25,37.2,37.25,144079.0,30.1599,30.1923,30.1518,30.1923,144079.0
2016-09-23 14:30:00,37.25,37.25,37.21,37.23,150386.0,30.1923,30.1923,30.1599,30.1761,150386.0
2016-09-23 14:35:00,37.23,37.28,37.22,37.25,168834.0,30.1761,30.2167,30.168,30.1923,168834.0
2016-09-23 14:40:00,37.25,37.27,37.23,37.26,153582.0,30.1923,30.2085,30.1761,30.2004,153582.0
2016-09-23 14:45:00,37.26,37.27,37.23,37.26,142147.0,30.2004,30.2085,30.1761,30.2004,142147.0
2016-09-23 14:50:00,37.26,37.28,37.25,37.28,62593.0,30.2004,30.2167,30.1923,30.2167,62593.0
2016-09-23 14:55:00,37.27,37.29,37.27,37.29,68022.0,30.2085,30.2248,30.2085,30.2248,68022.0
2016-09-23 15:00:00,37.28,37.29,37.27,37.28,156666.0,30.2167,30.2248,30.2085,30.2167,156666.0
2016-09-23 15:05:00,37.29,37.34,37.28,37.32,168341.0,30.2248,30.2653,30.2167,30.2491,168341.0
2016-09-23 15:10:00,37.31,37.32,37.29,37.3,86996.0,30.241,30.2491,30.2248,30.2329,86996.0
2016-09-23 15:15:00,37.3,37.3,37.26,37.29,128274.0,30.2329,30.2329,30.2004,30.2248,128274.0
2016-09-23 15:20:00,37.29,37.29,37.27,37.29,66766.0,30.2248,30.2248,30.2085,30.2248,66766.0
2016-09-23 15:25:00,37.29,37.32,37.28,37.32,114309.0,30.2248,30.2491,30.2167,30.2491,114309.0
2016-09-23 15:30:00,37.32,37.36,37.31,37.33,215255.0,30.2491,30.2815,30.241,30.2572,215255.0
2016-09-23 15:35:00,37.33,37.34,37.28,37.29,168254.0,30.2572,30.2653,30.2167,30.2248,168254.0
2016-09-23 15:40:00,37.29,37.3,37.26,37.27,139367.0,30.2248,30.2329,30.2004,30.2085,139367.0
2016-09-23 15:45:00,37.27,37.27,37.22,37.27,267442.0,30.2085,30.2085,30.168,30.2085,267442.0
2016-09-23 15:50:00,37.27,37.28,37.24,37.27,477402.0,30.2085,30.2167,30.1842,30.2085,477402.0
2016-09-23 15:55:00,37.27,37.27,37.19,37.19,975397.0,30.2085,30.2085,30.1437,30.1437,975397.0
2016-09-26 09:30:00,36.92,36.94,36.66,36.74,1071718.0,29.9249,29.9411,29.7141,29.779,1071718.0
2016-09-26 09:35:00,36.75,36.76,36.63,36.7,516436.0,29.7871,29.7952,29.6898,29.7465,516436.0
2016-09-26 09:40:00,36.69,36.74,36.67,36.67,329904.0,29.7384,29.779,29.7222,29.7222,329904.0
2016-09-26 09:45:00,36.68,36.73,36.64,36.73,333239.0,29.7303,29.7709,29.6979,29.7709,333239.0
2016-09-26 09:50:00,36.72,36.73,36.67,36.72,330926.0,29.7628,29.7709,29.7222,29.7628,330926.0
2016-09-26 09:55:00,36.73,36.77,36.65,36.65,366898.0,29.7709,29.8033,29.706,29.706,366898.0
2016-09-26 10:00:00,36.66,36.69,36.62,36.69,381252.0,29.7141,29.7384,29.6817,29.7384,381252.0
2016-09-26 10:05:00,36.69,36.7,36.64,36.69,288494.0,29.7384,29.7465,29.6979,29.7384,288494.0
2016-09-26 10:10:00,36.7,36.82,36.68,36.82,401096.0,29.7465,29.8438,29.7303,29.8438,401096.0
2016-09-26 10:15:00,36.82,36.83,36.77,36.79,337716.0,29.8438,29.8519,29.8033,29.8195,337716.0
2016-09-26 10:20:00,36.78,36.81,36.77,36.77,170682.0,29.8114,29.8357,29.8033,29.8033,170682.0
2016-09-26 10:25:00,36.77,36.84,36.75,36.84,217416.0,29.8033,29.86,29.7871,29.86,217416.0
2016-09-26 10:30:00,36.84,36.88,36.83,36.86,298105.0,29.86,29.8924,29.8519,29.8762,298105.0
2016-09-26 10:35:00,36.85,36.94,36.85,36.89,340282.0,29.8681,29.9411,29.8681,29.9005,340282.0
2016-09-26 10:40:00,36.89,36.9,36.8,36.81,362630.0,29.9005,29.9086,29.8276,29.8357,362630.0
2016-09-26 10:45:00,36.82,36.82,36.73,36.77,527091.0,29.8438,29.8438,29.7709,29.8033,527091.0
2016-09-26 10:50:00,36.77,36.82,36.77,36.79,361305.0,29.8033,29.8438,29.8033,29.8195,361305.0
2016-09-26 10:55:00,36.79,36.84,36.76,36.79,340628.0,29.8195,29.86,29.7952,29.8195,340628.0
2016-09-26 11:00:00,36.79,36.82,36.75,36.77,216719.0,29.8195,29.8438,29.7871,29.8033,216719.0
2016-09-26 11:05:00,36.77,36.78,36.73,36.75,103701.0,29.8033,29.8114,29.7709,29.7871,103701.0
2016-09-26 11:10:00,36.76,36.78,36.68,36.68,204259.0,29.7952,29.8114,29.7303,29.7303,204259.0
2016-09-26 11:15:00,36.69,36.74,36.68,36.73,180603.0,29.7384,29.779,29.7303,29.7709,180603.0
2016-09-26 11:20:00,36.73,36.75,36.68,36.69,219779.0,29.7709,29.7871,29.7303,29.7384,219779.0
2016-09-26 11:25:00,36.69,36.72,36.67,36.68,222673.0,29.7384,29.7628,29.7222,29.7303,222673.0
2016-09-26 11:30:00,36.68,36.69,36.6,36.63,300008.0,29.7303,29.7384,29.6655,29.6898,300008.0
2016-09-26 11:35:00,36.63,36.68,36.6,36.68,382196.0,29.6898,29.7303,29.6655,29.7303,382196.0
2016-09-26 11:40:00,36.68,36.73,36.67,36.72,272363.0,29.7303,29.7709,29.7222,29.7628,272363.0
2016-09-26 11:45:00,36.73,36.74,36.65,36.66,281967.0,29.7709,29.779,29.706,29.7141,281967.0
2016-09-26 11:50:00,36.66,36.69,36.64,36.65,126483.0,29.7141,29.7384,29.6979,29.706,126483.0
2016-09-26 11:55:00,36.65,36.66,36.6,36.63,250087.0,29.706,29.7141,29.6655,29.6898,250087.0
2016-09-26 12:00:00,36.63,36.71,36.63,36.71,218985.0,29.6898,29.7546,29.6898,29.7546,218985.0
2016-09-26 12:05:00,36.71,36.74,36.69,36.73,143112.0,29.7546,29.779,29.7384,29.7709,143112.0
2016-09-26 12:10:00,36.72,36.73,36.68,36.71,244006.0,29.7628,29.7709,29.7303,29.7546,244006.0
2016-09-26 12:15:00,36.71,36.74,36.71,36.72,89622.0,29.7546,29.779,29.7546,29.7628,89622.0
2016-09-26 12:20:00,36.72,36.75,36.71,36.74,109500.0,29.7628,29.7871,29.7546,29.779,109500.0
2016-09-26 12:25:00,36.74,36.74,36.7,36.72,113121.0,29.779,29.779,29.7465,29.7628,113121.0
2016-09-26 12:30:00,36.73,36.75,36.71,36.73,102128.0,29.7709,29.7871,29.7546,29.7709,102128.0
2016-09-26 12:35:00,36.73,36.74,36.7,36.7,198760.0,29.7709,29.779,29.7465,29.7465,198760.0
2016-09-26 12:40:00,36.7,36.73,36.68,36.73,181214.0,29.7465,29.7709,29.7303,29.7709,181214.0
2016-09-26 12:45:00,36.73,36.73,36.7,36.71,124006.0,29.7709,29.7709,29.7465,29.7546,124006.0
2016-09-26 12:50:00,36.72,36.73,36.71,36.71,134171.0,29.7628,29.7709,29.7546,29.7546,134171.0
2016-09-26 12:55:00,36.72,36.74,36.7,36.71,105710.0,29.7628,29.779,29.7465,29.7546,105710.0
2016-09-26 13:00:00,36.72,36.73,36.7,36.71,163036.0,29.7628,29.7709,29.7465,29.7546,163036.0
2016-09-26 13:05:00,36.72,36.73,36.7,36.7,95047.0,29.7628,29.7709,29.7465,29.7465,95047.0
2016-09-26 13:10:00,36.7,36.73,36.7,36.72,150954.0,29.7465,29.7709,29.7465,29.7628,150954.0
2016-09-26 13:15:00,36.72,36.73,36.71,36.72,112981.0,29.7628,29.7709,29.7546,29.7628,112981.0
2016-09-26 13:20:00,36.72,36.72,36.7,36.72,124698.0,29.7628,29.7628,29.7465,29.7628,124698.0
2016-09-26 13:25:00,36.71,36.72,36.68,36.7,276631.0,29.7546,29.7628,29.7303,29.7465,276631.0
2016-09-26 13:30:00,36.7,36.73,36.69,36.72,108329.0,29.7465,29.7709,29.7384,29.7628,108329.0
2016-09-26 13:35:00,36.72,36.73,36.68,36.71,283347.0,29.7628,29.7709,29.7303,29.7546,283347.0
2016-09-26 13:40:00,36.71,36.73,36.7,36.72,209318.0,29.7546,29.7709,29.7465,29.7628,209318.0
2016-09-26 13:45:00,36.72,36.73,36.71,36.71,149334.0,29.7628,29.7709,29.7546,29.7546,149334.0
2016-09-26 13:50:00,36.72,36.73,36.71,36.71,95178.0,29.7628,29.7709,29.7546,29.7546,95178.0
2016-09-26 13:55:00,36.72,36.78,36.71,36.76,112064.0,29.7628,29.8114,29.7546,29.7952,112064.0
2016-09-26 14:00:00,36.76,36.79,36.75,36.77,75465.0,29.7952,29.8195,29.7871,29.8033,75465.0
2016-09-26 14:05:00,36.77,36.79,36.77,36.77,63076.0,29.8033,29.8195,29.8033,29.8033,63076.0
2016-09-26 14:10:00,36.77,36.78,36.73,36.73,76659.0,29.8033,29.8114,29.7709,29.7709,76659.0
2016-09-26 14:15:00,36.73,36.8,36.73,36.8,77961.0,29.7709,29.8276,29.7709,29.8276,77961.0
2016-09-26 14:20:00,36.79,36.79,36.75,36.77,72650.0,29.8195,29.8195,29.7871,29.8033,72650.0
2016-09-26 14:25:00,36.76,36.78,36.73,36.75,118051.0,29.7952,29.8114,29.7709,29.7871,118051.0
2016-09-26 14:30:00,36.75,36.76,36.72,36.73,80252.0,29.7871,29.7952,29.7628,29.7709,80252.0
2016-09-26 14:35:00,36.72,36.73,36.69,36.69,222057.0,29.7628,29.7709,29.7384,29.7384,222057.0
2016-09-26 14:40:00,36.7,36.71,36.69,36.7,97700.0,29.7465,29.7546,29.7384,29.7465,97700.0
2016-09-26 14:45:00,36.7,36.73,36.69,36.73,144173.0,29.7465,29.7709,29.7384,29.7709,144173.0
2016-09-26 14:50:00,36.73,36.74,36.72,36.72,66131.0,29.7709,29.779,29.7628,29.7628,66131.0
2016-09-26 14:55:00,36.73,36.74,36.71,36.72,85213.0,29.7709,29.779,29.7546,29.7628,85213.0
2016-09-26 15:00:00,36.71,36.72,36.7,36.71,183472.0,29.7546,29.7628,29.7465,29.7546,183472.0
2016-09-26 15:05:00,36.71,36.76,36.7,36.71,264105.0,29.7546,29.7952,29.7465,29.7546,264105.0
2016-09-26 15:10:00,36.71,36.72,36.69,36.7,186648.0,29.7546,29.7628,29.7384,29.7465,186648.0
2016-09-26 15:15:00,36.7,36.74,36.69,36.7,303509.0,29.7465,29.779,29.7384,29.7465,303509.0
2016-09-26 15:20:00,36.7,36.72,36.69,36.71,219830.0,29.7465,29.7628,29.7384,29.7546,219830.0
2016-09-26 15:25:00,36.71,36.73,36.7,36.72,217503.0,29.7546,29.7709,29.7465,29.7628,217503.0
2016-09-26 15:30:00,36.72,36.74,36.7,36.72,312848.0,29.7628,29.779,29.7465,29.7628,312848.0
2016-09-26 15:35:00,36.72,36.73,36.7,36.72,292957.0,29.7628,29.7709,29.7465,29.7628,292957.0
2016-09-26 15:40:00,36.72,36.72,36.7,36.72,429083.0,29.7628,29.7628,29.7465,29.7628,429083.0
2016-09-26 15:45:00,36.71,36.72,36.69,36.7,297800.0,29.7546,29.7628,29.7384,29.7465,297800.0
2016-09-26 15:50:00,36.7,36.71,36.67,36.7,874274.0,29.7465,29.7546,29.7222,29.7465,874274.0
2016-09-26 15:55:00,36.7,36.7,36.63,36.66,1703283.0,29.7465,29.7465,29.6898,29.7141,1703283.0
2016-09-27 09:30:00,36.72,36.9,36.63,36.75,734140.0,29.7628,29.9086,29.6898,29.7871,734140.0
2016-09-27 09:35:00,36.75,36.89,36.74,36.84,363676.0,29.7871,29.9005,29.779,29.86,363676.0
2016-09-27 09:40:00,36.85,36.88,36.83,36.85,472944.0,29.8681,29.8924,29.8519,29.8681,472944.0
2016-09-27 09:45:00,36.86,36.88,36.8,36.88,311492.0,29.8762,29.8924,29.8276,29.8924,311492.0
2016-09-27 09:50:00,36.88,36.95,36.85,36.93,352569.0,29.8924,29.9492,29.8681,29.933,352569.0
2016-09-27 09:55:00,36.93,36.97,36.92,36.97,135732.0,29.933,29.9654,29.9249,29.9654,135732.0
2016-09-27 10:00:00,36.97,37.04,36.96,37.02,267511.0,29.9654,30.0221,29.9573,30.0059,267511.0
2016-09-27 10:05:00,37.02,37.05,37.0,37.01,191918.0,30.0059,30.0302,29.9897,29.9978,191918.0
2016-09-27 10:10:00,37.01,37.01,36.97,36.97,118118.0,29.9978,29.9978,29.9654,29.9654,118118.0
2016-09-27 10:15:00,36.98,36.99,36.97,36.97,147389.0,29.9735,29.9816,29.9654,29.9654,147389.0
2016-09-27 10:20:00,36.98,36.98,36.94,36.95,170423.0,29.9735,29.9735,29.9411,29.9492,170423.0
2016-09-27 10:25:00,36.95,36.96,36.94,36.95,121205.0,29.9492,29.9573,29.9411,29.9492,121205.0
2016-09-27 10:30:00,36.95,36.95,36.87,36.87,242999.0,29.9492,29.9492,29.8843,29.8843,242999.0
2016-09-27 10:35:00,36.87,36.88,36.82,36.85,327423.0,29.8843,29.8924,29.8438,29.8681,327423.0
2016-09-27 10:40:00,36.84,36.85,36.82,36.83,167180.0,29.86,29.8681,29.8438,29.8519,167180.0
2016-09-27 10:45:00,36.83,36.83,36.82,36.83,265652.0,29.8519,29.8519,29.8438,29.8519,265652.0
2016-09-27 10:50:00,36.83,36.84,36.82,36.84,117154.0,29.8519,29.86,29.8438,29.86,117154.0
2016-09-27 10:55:00,36.83,36.86,36.73,36.77,244187.0,29.8519,29.8762,29.7709,29.8033,244187.0
2016-09-27 11:00:00,36.77,36.8,36.76,36.79,126053.0,29.8033,29.8276,29.7952,29.8195,126053.0
2016-09-27 11:05:00,36.79,36.83,36.77,36.83,119413.0,29.8195,29.8519,29.8033,29.8519,119413.0
2016-09-27 11:10:00,36.83,36.87,36.82,36.85,100948.0,29.8519,29.8843,29.8438,29.8681,100948.0
2016-09-27 11:15:00,36.85,36.87,36.82,36.83,75645.0,29.8681,29.8843,29.8438,29.8519,75645.0
2016-09-27 11:20:00,36.83,36.87,36.83,36.87,152860.0,29.8519,29.8843,29.8519,29.8843,152860.0
2016-09-27 11:25:00,36.86,36.94,36.85,36.91,140626.0,29.8762,29.9411,29.8681,29.9168,140626.0
2016-09-27 11:30:00,36.91,36.94,36.9,36.92,188797.0,29.9168,29.9411,29.9086,29.9249,188797.0
2016-09-27 11:35:00,36.93,36.93,36.88,36.9,455461.0,29.933,29.933,29.8924,29.9086,455461.0
2016-09-27 11:40:00,36.9,36.91,36.89,36.91,210875.0,29.9086,29.9168,29.9005,29.9168,210875.0
2016-09-27 11:45:00,36.91,36.91,36.87,36.89,185314.0,29.9168,29.9168,29.8843,29.9005,185314.0
2016-09-27 11:50:00,36.88,36.91,36.88,36.91,83525.0,29.8924,29.9168,29.8924,29.9168,83525.0
2016-09-27 11:55:00,36.91,36.95,36.9,36.94,352064.0,29.9168,29.9492,29.9086,29.9411,352064.0
2016-09-27 12:00:00,36.94,36.96,36.91,36.91,249639.0,29.9411,29.9573,29.9168,29.9168,249639.0
2016-09-27 12:05:00,36.91,36.98,36.91,36.95,134102.0,29.9168,29.9735,29.9168,29.9492,134102.0
2016-09-27 12:10:00,36.94,36.95,36.89,36.9,173786.0,29.9411,29.9492,29.9005,29.9086,173786.0
2016-09-27 12:15:00,36.9,36.92,36.89,36.91,158661.0,29.9086,29.9249,29.9005,29.9168,158661.0
2016-09-27 12:20:00,36.92,36.98,36.9,36.97,404114.0,29.9249,29.9735,29.9086,29.9654,404114.0
2016-09-27 12:25:00,36.98,37.03,36.95,36.98,522346.0,29.9735,30.014,29.9492,29.9735,522346.0
2016-09-27 12:30:00,36.98,37.0,36.97,36.98,129545.0,29.9735,29.9897,29.9654,29.9735,129545.0
2016-09-27 12:35:00,36.98,36.98,36.94,36.96,193461.0,29.9735,29.9735,29.9411,29.9573,193461.0
2016-09-27 12:40:00,36.95,36.96,36.94,36.96,172673.0,29.9492,29.9573,29.9411,29.9573,172673.0
2016-09-27 12:45:00,36.96,36.99,36.96,36.97,104466.0,29.9573,29.9816,29.9573,29.9654,104466.0
2016-09-27 12:50:00,36.97,36.97,36.96,36.96,74884.0,29.9654,29.9654,29.9573,29.9573,74884.0
2016-09-27 12:55:00,36.97,37.0,36.96,37.0,141743.0,29.9654,29.9897,29.9573,29.9897,141743.0
2016-09-27 13:00:00,37.0,37.05,36.99,37.01,121614.0,29.9897,30.0302,29.9816,29.9978,121614.0
2016-09-27 13:05:00,37.02,37.03,36.98,36.99,116188.0,30.0059,30.014,29.9735,29.9816,116188.0
2016-09-27 13:10:00,36.98,36.99,36.94,36.96,184543.0,29.9735,29.9816,29.9411,29.9573,184543.0
2016-09-27 13:15:00,36.95,37.04,36.95,37.04,85596.0,29.9492,30.0221,29.9492,30.0221,85596.0
2016-09-27 13:20:00,37.03,37.04,36.99,37.02,85210.0,30.014,30.0221,29.9816,30.0059,85210.0
2016-09-27 13:25:00,37.03,37.04,37.01,37.02,56861.0,30.014,30.0221,29.9978,30.0059,56861.0
2016-09-27 13:30:00,37.02,37.05,37.0,37.02,107012.0,30.0059,30.0302,29.9897,30.0059,107012.0
2016-09-27 13:35:00,37.02,37.04,36.98,37.0,75934.0,30.0059,30.0221,29.9735,29.9897,75934.0
2016-09-27 13:40:00,37.0,37.04,36.98,37.04,71953.0,29.9897,30.0221,29.9735,30.0221,71953.0
2016-09-27 13:45:00,37.04,37.05,37.01,37.02,87930.0,30.0221,30.0302,29.9978,30.0059,87930.0
2016-09-27 13:50:00,37.02,37.1,37.01,37.1,266819.0,30.0059,30.0708,29.9978,30.0708,266819.0
2016-09-27 13:55:00,37.09,37.1,37.06,37.06,147268.0,30.0626,30.0708,30.0383,30.0383,147268.0
2016-09-27 14:00:00,37.06,37.08,37.04,37.06,144040.0,30.0383,30.0545,30.0221,30.0383,144040.0
2016-09-27 14:05:00,37.06,37.06,37.02,37.02,85576.0,30.0383,30.0383,30.0059,30.0059,85576.0
2016-09-27 14:10:00,37.02,37.04,37.02,37.03,145278.0,30.0059,30.0221,30.0059,30.014,145278.0
2016-09-27 14:15:00,37.04,37.05,37.02,37.05,125765.0,30.0221,30.0302,30.0059,30.0302,125765.0
2016-09-27 14:20:00,37.05,37.05,37.02,37.05,144463.0,30.0302,30.0302,30.0059,30.0302,144463.0
2016-09-27 14:25:00,37.05,37.11,37.04,37.07,166607.0,30.0302,30.0789,30.0221,30.0464,166607.0
2016-09-27 14:30:00,37.07,37.07,37.03,37.05,165552.0,30.0464,30.0464,30.014,30.0302,165552.0
2016-09-27 14:35:00,37.05,37.07,37.05,37.06,100706.0,30.0302,30.0464,30.0302,30.0383,100706.0
2016-09-27 14:40:00,37.06,37.07,37.04,37.05,129844.0,30.0383,30.0464,30.0221,30.0302,129844.0
2016-09-27 14:45:00,37.05,37.07,37.03,37.04,79142.0,30.0302,30.0464,30.014,30.0221,79142.0
2016-09-27 14:50:00,37.03,37.04,37.01,37.03,160794.0,30.014,30.0221,29.9978,30.014,160794.0
2016-09-27 14:55:00,37.02,37.06,37.0,37.05,179442.0,30.0059,30.0383,29.9897,30.0302,179442.0
2016-09-27 15:00:00,37.05,37.07,37.04,37.07,68541.0,30.0302,30.0464,30.0221,30.0464,68541.0
2016-09-27 15:05:00,37.07,37.08,37.05,37.07,133318.0,30.0464,30.0545,30.0302,30.0464,133318.0
2016-09-27 15:10:00,37.07,37.08,37.06,37.07,169374.0,30.0464,30.0545,30.0383,30.0464,169374.0
2016-09-27 15:15:00,37.06,37.11,37.06,37.09,235814.0,30.0383,30.0789,30.0383,30.0626,235814.0
2016-09-27 15:20:00,37.09,37.1,37.08,37.09,78612.0,30.0626,30.0708,30.0545,30.0626,78612.0
2016-09-27 15:25:00,37.09,37.15,37.08,37.15,296832.0,30.0626,30.1113,30.0545,30.1113,296832.0
2016-09-27 15:30:00,37.14,37.15,37.08,37.12,473692.0,30.1032,30.1113,30.0545,30.087,473692.0
2016-09-27 15:35:00,37.12,37.2,37.11,37.19,419615.0,30.087,30.1518,30.0789,30.1437,419615.0
2016-09-27 15:40:00,37.19,37.22,37.18,37.22,313635.0,30.1437,30.168,30.1356,30.168,313635.0
2016-09-27 15:45:00,37.22,37.22,37.17,37.19,309307.0,30.168,30.168,30.1275,30.1437,309307.0
2016-09-27 15:50:00,37.19,37.2,37.17,37.2,432295.0,30.1437,30.1518,30.1275,30.1518,432295.0
2016-09-27 15:55:00,37.2,37.2,37.18,37.19,884019.0,30.1518,30.1518,30.1356,30.1437,884019.0
2016-09-28 09:30:00,37.31,37.37,37.25,37.34,667272.0,30.241,30.2896,30.1923,30.2653,667272.0
2016-09-28 09:35:00,37.34,37.36,37.25,37.28,286396.0,30.2653,30.2815,30.1923,30.2167,286396.0
2016-09-28 09:40:00,37.27,37.34,37.27,37.28,245782.0,30.2085,30.2653,30.2085,30.2167,245782.0
2016-09-28 09:45:00,37.29,37.4,37.28,37.4,121371.0,30.2248,30.3139,30.2167,30.3139,121371.0
2016-09-28 09:50:00,37.4,37.4,37.33,37.38,212193.0,30.3139,30.3139,30.2572,30.2977,212193.0
2016-09-28 09:55:00,37.37,37.4,37.34,37.4,150351.0,30.2896,30.3139,30.2653,30.3139,150351.0
2016-09-28 10:00:00,37.4,37.46,37.38,37.42,304784.0,30.3139,30.3625,30.2977,30.3301,304784.0
2016-09-28 10:05:00,37.42,37.44,37.37,37.39,86875.0,30.3301,30.3463,30.2896,30.3058,86875.0
2016-09-28 10:10:00,37.39,37.4,37.32,37.33,104445.0,30.3058,30.3139,30.2491,30.2572,104445.0
2016-09-28 10:15:00,37.33,37.34,37.29,37.31,128755.0,30.2572,30.2653,30.2248,30.241,128755.0
2016-09-28 10:20:00,37.31,37.32,37.27,37.31,107927.0,30.241,30.2491,30.2085,30.241,107927.0
2016-09-28 10:25:00,37.3,37.35,37.29,37.34,77212.0,30.2329,30.2734,30.2248,30.2653,77212.0
2016-09-28 10:30:00,37.34,37.37,37.29,37.33,110875.0,30.2653,30.2896,30.2248,30.2572,110875.0
2016-09-28 10:35:00,37.33,37.33,37.27,37.3,118752.0,30.2572,30.2572,30.2085,30.2329,118752.0
2016-09-28 10:40:00,37.29,37.33,37.28,37.32,80482.0,30.2248,30.2572,30.2167,30.2491,80482.0
2016-09-28 10:45:00,37.32,37.33,37.29,37.32,134508.0,30.2491,30.2572,30.2248,30.2491,134508.0
2016-09-28 10:50:00,37.32,37.35,37.3,37.34,144814.0,30.2491,30.2734,30.2329,30.2653,144814.0
2016-09-28 10:55:00,37.34,37.36,37.29,37.31,130112.0,30.2653,30.2815,30.2248,30.241,130112.0
2016-09-28 11:00:00,37.31,37.32,37.23,37.24,116651.0,30.241,30.2491,30.1761,30.1842,116651.0
2016-09-28 11:05:00,37.23,37.26,37.23,37.25,103845.0,30.1761,30.2004,30.1761,30.1923,103845.0
2016-09-28 11:10:00,37.25,37.3,37.22,37.27,94091.0,30.1923,30.2329,30.168,30.2085,94091.0
2016-09-28 11:15:00,37.27,37.28,37.24,37.26,110509.0,30.2085,30.2167,30.1842,30.2004,110509.0
2016-09-28 11:20:00,37.26,37.26,37.21,37.22,100780.0,30.2004,30.2004,30.1599,30.168,100780.0
2016-09-28 11:25:00,37.21,37.22,37.18,37.21,118503.0,30.1599,30.168,30.1356,30.1599,118503.0
2016-09-28 11:30:00,37.2,37.23,37.15,37.19,132330.0,30.1518,30.1761,30.1113,30.1437,132330.0
2016-09-28 11:35:00,37.19,37.24,37.18,37.22,152951.0,30.1437,30.1842,30.1356,30.168,152951.0
2016-09-28 11:40:00,37.22,37.25,37.22,37.24,88435.0,30.168,30.1923,30.168,30.1842,88435.0
2016-09-28 11:45:00,37.25,37.29,37.25,37.27,93067.0,30.1923,30.2248,30.1923,30.2085,93067.0
2016-09-28 11:50:00,37.27,37.3,37.25,37.3,47490.0,30.2085,30.2329,30.1923,30.2329,47490.0
2016-09-28 11:55:00,37.29,37.31,37.27,37.28,90714.0,30.2248,30.241,30.2085,30.2167,90714.0
2016-09-28 12:00:00,37.28,37.29,37.26,37.27,46621.0,30.2167,30.2248,30.2004,30.2085,46621.0
2016-09-28 12:05:00,37.27,37.29,37.26,37.27,66411.0,30.2085,30.2248,30.2004,30.2085,66411.0
2016-09-28 12:10:00,37.27,37.32,37.27,37.3,80320.0,30.2085,30.2491,30.2085,30.2329,80320.0
2016-09-28 12:15:00,37.3,37.31,37.26,37.27,67037.0,30.2329,30.241,30.2004,30.2085,67037.0
2016-09-28 12:20:00,37.27,37.28,37.24,37.27,44688.0,30.2085,30.2167,30.1842,30.2085,44688.0
2016-09-28 12:25:00,37.27,37.28,37.24,37.26,95340.0,30.2085,30.2167,30.1842,30.2004,95340.0
2016-09-28 12:30:00,37.26,37.27,37.21,37.21,89482.0,30.2004,30.2085,30.1599,30.1599,89482.0
2016-09-28 12:35:00,37.22,37.25,37.2,37.23,62180.0,30.168,30.1923,30.1518,30.1761,62180.0
2016-09-28 12:40:00,37.23,37.27,37.22,37.26,55683.0,30.1761,30.2085,30.168,30.2004,55683.0
2016-09-28 12:45:00,37.26,37.31,37.25,37.28,157109.0,30.2004,30.241,30.1923,30.2167,157109.0
2016-09-28 12:50:00,37.28,37.32,37.26,37.32,84783.0,30.2167,30.2491,30.2004,30.2491,84783.0
2016-09-28 12:55:00,37.32,37.32,37.27,37.27,51813.0,30.2491,30.2491,30.2085,30.2085,51813.0
2016-09-28 13:00:00,37.27,37.28,37.23,37.25,44773.0,30.2085,30.2167,30.1761,30.1923,44773.0
2016-09-28 13:05:00,37.24,37.25,37.22,37.25,57383.0,30.1842,30.1923,30.168,30.1923,57383.0
2016-09-28 13:10:00,37.25,37.27,37.22,37.24,64529.0,30.1923,30.2085,30.168,30.1842,64529.0
2016-09-28 13:15:00,37.24,37.26,37.22,37.24,55401.0,30.1842,30.2004,30.168,30.1842,55401.0
2016-09-28 13:20:00,37.24,37.26,37.23,37.24,230970.0,30.1842,30.2004,30.1761,30.1842,230970.0
2016-09-28 13:25:00,37.25,37.31,37.24,37.3,100359.0,30.1923,30.241,30.1842,30.2329,100359.0
2016-09-28 13:30:00,37.31,37.36,37.31,37.36,80017.0,30.241,30.2815,30.241,30.2815,80017.0
2016-09-28 13:35:00,37.36,37.37,37.33,37.37,55399.0,30.2815,30.2896,30.2572,30.2896,55399.0
2016-09-28 13:40:00,37.37,37.39,37.35,37.39,126842.0,30.2896,30.3058,30.2734,30.3058,126842.0
2016-09-28 13:45:00,37.39,37.39,37.34,37.36,81519.0,30.3058,30.3058,30.2653,30.2815,81519.0
2016-09-28 13:50:00,37.36,37.38,37.35,37.37,217840.0,30.2815,30.2977,30.2734,30.2896,217840.0
2016-09-28 13:55:00,37.38,37.38,37.35,37.37,56578.0,30.2977,30.2977,30.2734,30.2896,56578.0
2016-09-28 14:00:00,37.37,37.38,37.35,37.36,142325.0,30.2896,30.2977,30.2734,30.2815,142325.0
2016-09-28 14:05:00,37.36,37.37,37.33,37.36,90689.0,30.2815,30.2896,30.2572,30.2815,90689.0
2016-09-28 14:10:00,37.36,37.43,37.34,37.39,180407.0,30.2815,30.3382,30.2653,30.3058,180407.0
2016-09-28 14:15:00,37.4,37.44,37.38,37.44,155209.0,30.3139,30.3463,30.2977,30.3463,155209.0
2016-09-28 14:20:00,37.44,37.44,37.41,37.42,189148.0,30.3463,30.3463,30.322,30.3301,189148.0
2016-09-28 14:25:00,37.42,37.48,37.4,37.43,232197.0,30.3301,30.3788,30.3139,30.3382,232197.0
2016-09-28 14:30:00,37.43,37.46,37.4,37.42,158485.0,30.3382,30.3625,30.3139,30.3301,158485.0
2016-09-28 14:35:00,37.42,37.45,37.4,37.45,131831.0,30.3301,30.3544,30.3139,30.3544,131831.0
2016-09-28 14:40:00,37.45,37.49,37.44,37.49,122907.0,30.3544,30.3869,30.3463,30.3869,122907.0
2016-09-28 14:45:00,37.49,37.49,37.45,37.47,128958.0,30.3869,30.3869,30.3544,30.3707,128958.0
2016-09-28 14:50:00,37.48,37.5,37.47,37.48,88001.0,30.3788,30.395,30.3707,30.3788,88001.0
2016-09-28 14:55:00,37.48,37.49,37.45,37.48,130444.0,30.3788,30.3869,30.3544,30.3788,130444.0
2016-09-28 15:00:00,37.48,37.48,37.45,37.47,90132.0,30.3788,30.3788,30.3544,30.3707,90132.0
2016-09-28 15:05:00,37.47,37.47,37.43,37.44,164927.0,30.3707,30.3707,30.3382,30.3463,164927.0
2016-09-28 15:10:00,37.45,37.47,37.44,37.45,99779.0,30.3544,30.3707,30.3463,30.3544,99779.0
2016-09-28 15:15:00,37.45,37.48,37.45,37.45,93089.0,30.3544,30.3788,30.3544,30.3544,93089.0
2016-09-28 15:20:00,37.45,37.48,37.45,37.46,132901.0,30.3544,30.3788,30.3544,30.3625,132901.0
2016-09-28 15:25:00,37.46,37.48,37.43,37.43,140167.0,30.3625,30.3788,30.3382,30.3382,140167.0
2016-09-28 15:30:00,37.44,37.44,37.37,37.38,394876.0,30.3463,30.3463,30.2896,30.2977,394876.0
2016-09-28 15:35:00,37.38,37.41,37.37,37.4,182606.0,30.2977,30.322,30.2896,30.3139,182606.0
2016-09-28 15:40:00,37.4,37.43,37.39,37.41,234302.0,30.3139,30.3382,30.3058,30.322,234302.0
2016-09-28 15:45:00,37.41,37.44,37.41,37.43,254277.0,30.322,30.3463,30.322,30.3382,254277.0
2016-09-28 15:50:00,37.43,37.46,37.42,37.45,285203.0,30.3382,30.3625,30.3301,30.3544,285203.0
2016-09-28 15:55:00,37.46,37.48,37.43,37.44,715889.0,30.3625,30.3788,30.3382,30.3463,715889.0
2016-09-29 09:30:00,37.45,37.53,37.37,37.43,623288.0,30.3544,30.4193,30.2896,30.3382,623288.0
2016-09-29 09:35:00,37.42,37.53,37.42,37.48,120587.0,30.3301,30.4193,30.3301,30.3788,120587.0
2016-09-29 09:40:00,37.48,37.52,37.45,37.47,114233.0,30.3788,30.4112,30.3544,30.3707,114233.0
2016-09-29 09:45:00,37.47,37.52,37.44,37.45,180772.0,30.3707,30.4112,30.3463,30.3544,180772.0
2016-09-29 09:50:00,37.45,37.46,37.39,37.4,128512.0,30.3544,30.3625,30.3058,30.3139,128512.0
2016-09-29 09:55:00,37.4,37.41,37.34,37.37,145259.0,30.3139,30.322,30.2653,30.2896,145259.0
2016-09-29 10:00:00,37.35,37.4,37.33,37.36,182464.0,30.2734,30.3139,30.2572,30.2815,182464.0
2016-09-29 10:05:00,37.36,37.37,37.21,37.21,309080.0,30.2815,30.2896,30.1599,30.1599,309080.0
2016-09-29 10:10:00,37.21,37.27,37.19,37.19,210763.0,30.1599,30.2085,30.1437,30.1437,210763.0
2016-09-29 10:15:00,37.19,37.3,37.18,37.28,258491.0,30.1437,30.2329,30.1356,30.2167,258491.0
2016-09-29 10:20:00,37.28,37.31,37.25,37.29,131658.0,30.2167,30.241,30.1923,30.2248,131658.0
2016-09-29 10:25:00,37.3,37.31,37.24,37.25,126716.0,30.2329,30.241,30.1842,30.1923,126716.0
2016-09-29 10:30:00,37.25,37.27,37.22,37.23,197100.0,30.1923,30.2085,30.168,30.1761,197100.0
2016-09-29 10:35:00,37.22,37.25,37.2,37.22,199165.0,30.168,30.1923,30.1518,30.168,199165.0
2016-09-29 10:40:00,37.21,37.22,37.16,37.17,194568.0,30.1599,30.168,30.1194,30.1275,194568.0
2016-09-29 10:45:00,37.16,37.18,37.14,37.18,215461.0,30.1194,30.1356,30.1032,30.1356,215461.0
2016-09-29 10:50:00,37.17,37.25,37.17,37.24,166208.0,30.1275,30.1923,30.1275,30.1842,166208.0
2016-09-29 10:55:00,37.25,37.27,37.23,37.23,96161.0,30.1923,30.2085,30.1761,30.1761,96161.0
2016-09-29 11:00:00,37.23,37.26,37.2,37.25,152375.0,30.1761,30.2004,30.1518,30.1923,152375.0
2016-09-29 11:05:00,37.26,37.28,37.23,37.26,83366.0,30.2004,30.2167,30.1761,30.2004,83366.0
2016-09-29 11:10:00,37.25,37.26,37.19,37.22,228048.0,30.1923,30.2004,30.1437,30.168,228048.0
2016-09-29 11:15:00,37.22,37.22,37.16,37.21,138623.0,30.168,30.168,30.1194,30.1599,138623.0
2016-09-29 11:20:00,37.2,37.24,37.19,37.21,91718.0,30.1518,30.1842,30.1437,30.1599,91718.0
2016-09-29 11:25:00,37.2,37.27,37.2,37.26,87307.0,30.1518,30.2085,30.1518,30.2004,87307.0
2016-09-29 11:30:00,37.25,37.31,37.24,37.28,120666.0,30.1923,30.241,30.1842,30.2167,120666.0
2016-09-29 11:35:00,37.28,37.33,37.28,37.31,75024.0,30.2167,30.2572,30.2167,30.241,75024.0
2016-09-29 11:40:00,37.3,37.32,37.29,37.3,56155.0,30.2329,30.2491,30.2248,30.2329,56155.0
2016-09-29 11:45:00,37.3,37.31,37.27,37.28,66032.0,30.2329,30.241,30.2085,30.2167,66032.0
2016-09-29 11:50:00,37.28,37.31,37.26,37.29,92031.0,30.2167,30.241,30.2004,30.2248,92031.0
2016-09-29 11:55:00,37.29,37.31,37.28,37.3,50208.0,30.2248,30.241,30.2167,30.2329,50208.0
2016-09-29 12:00:00,37.3,37.31,37.28,37.3,51780.0,30.2329,30.241,30.2167,30.2329,51780.0
2016-09-29 12:05:00,37.3,37.36,37.3,37.34,138350.0,30.2329,30.2815,30.2329,30.2653,138350.0
2016-09-29 12:10:00,37.35,37.36,37.33,37.34,46912.0,30.2734,30.2815,30.2572,30.2653,46912.0
2016-09-29 12:15:00,37.34,37.34,37.31,37.33,45581.0,30.2653,30.2653,30.241,30.2572,45581.0
2016-09-29 12:20:00,37.32,37.35,37.32,37.35,39079.0,30.2491,30.2734,30.2491,30.2734,39079.0
2016-09-29 12:25:00,37.35,37.37,37.31,37.32,61799.0,30.2734,30.2896,30.241,30.2491,61799.0
2016-09-29 12:30:00,37.32,37.35,37.31,37.33,44787.0,30.2491,30.2734,30.241,30.2572,44787.0
2016-09-29 12:35:00,37.32,37.33,37.29,37.29,50820.0,30.2491,30.2572,30.2248,30.2248,50820.0
2016-09-29 12:40:00,37.29,37.29,37.22,37.24,89602.0,30.2248,30.2248,30.168,30.1842,89602.0
2016-09-29 12:45:00,37.24,37.24,37.11,37.11,221663.0,30.1842,30.1842,30.0789,30.0789,221663.0
2016-09-29 12:50:00,37.11,37.11,37.01,37.08,207939.0,30.0789,30.0789,29.9978,30.0545,207939.0
2016-09-29 12:55:00,37.08,37.11,37.04,37.08,124298.0,30.0545,30.0789,30.0221,30.0545,124298.0
2016-09-29 13:00:00,37.08,37.1,37.0,37.07,206409.0,30.0545,30.0708,29.9897,30.0464,206409.0
2016-09-29 13:05:00,37.06,37.1,37.04,37.08,160963.0,30.0383,30.0708,30.0221,30.0545,160963.0
2016-09-29 13:10:00,37.09,37.24,37.07,37.2,498789.0,30.0626,30.1842,30.0464,30.1518,498789.0
2016-09-29 13:15:00,37.2,37.43,37.19,37.4,550278.0,30.1518,30.3382,30.1437,30.3139,550278.0
2016-09-29 13:20:00,37.39,37.47,37.38,37.47,267656.0,30.3058,30.3707,30.2977,30.3707,267656.0
2016-09-29 13:25:00,37.48,37.53,37.45,37.48,308855.0,30.3788,30.4193,30.3544,30.3788,308855.0
2016-09-29 13:30:00,37.47,37.5,37.44,37.47,179161.0,30.3707,30.395,30.3463,30.3707,179161.0
2016-09-29 13:35:00,37.48,37.49,37.45,37.47,132394.0,30.3788,30.3869,30.3544,30.3707,132394.0
2016-09-29 13:40:00,37.48,37.49,37.38,37.43,168858.0,30.3788,30.3869,30.2977,30.3382,168858.0
2016-09-29 13:45:00,37.43,37.44,37.3,37.33,351298.0,30.3382,30.3463,30.2329,30.2572,351298.0
2016-09-29 13:50:00,37.33,37.36,37.27,37.29,207832.0,30.2572,30.2815,30.2085,30.2248,207832.0
2016-09-29 13:55:00,37.28,37.33,37.24,37.33,173397.0,30.2167,30.2572,30.1842,30.2572,173397.0
2016-09-29 14:00:00,37.33,37.34,37.27,37.33,105429.0,30.2572,30.2653,30.2085,30.2572,105429.0
2016-09-29 14:05:00,37.33,37.37,37.33,37.35,121470.0,30.2572,30.2896,30.2572,30.2734,121470.0
2016-09-29 14:10:00,37.35,37.37,37.3,37.34,146446.0,30.2734,30.2896,30.2329,30.2653,146446.0
2016-09-29 14:15:00,37.34,37.4,37.34,37.38,127417.0,30.2653,30.3139,30.2653,30.2977,127417.0
2016-09-29 14:20:00,37.38,37.41,37.35,37.38,115665.0,30.2977,30.322,30.2734,30.2977,115665.0
2016-09-29 14:25:00,37.37,37.42,37.33,37.39,267668.0,30.2896,30.3301,30.2572,30.3058,267668.0
2016-09-29 14:30:00,37.39,37.43,37.37,37.41,123380.0,30.3058,30.3382,30.2896,30.322,123380.0
2016-09-29 14:35:00,37.42,37.5,37.42,37.46,142810.0,30.3301,30.395,30.3301,30.3625,142810.0
2016-09-29 14:40:00,37.47,37.49,37.44,37.45,90345.0,30.3707,30.3869,30.3463,30.3544,90345.0
2016-09-29 14:45:00,37.44,37.5,37.44,37.47,118490.0,30.3463,30.395,30.3463,30.3707,118490.0
2016-09-29 14:50:00,37.47,37.48,37.42,37.44,102004.0,30.3707,30.3788,30.3301,30.3463,102004.0
2016-09-29 14:55:00,37.44,37.46,37.37,37.39,154957.0,30.3463,30.3625,30.2896,30.3058,154957.0
2016-09-29 15:00:00,37.39,37.41,37.34,37.37,189959.0,30.3058,30.322,30.2653,30.2896,189959.0
2016-09-29 15:05:00,37.37,37.42,37.35,37.39,163088.0,30.2896,30.3301,30.2734,30.3058,163088.0
2016-09-29 15:10:00,37.39,37.45,37.38,37.42,139032.0,30.3058,30.3544,30.2977,30.3301,139032.0
2016-09-29 15:15:00,37.42,37.43,37.38,37.39,156972.0,30.3301,30.3382,30.2977,30.3058,156972.0
2016-09-29 15:20:00,37.38,37.41,37.35,37.37,414981.0,30.2977,30.322,30.2734,30.2896,414981.0
2016-09-29 15:25:00,37.37,37.42,37.32,37.41,288729.0,30.2896,30.3301,30.2491,30.322,288729.0
2016-09-29 15:30:00,37.4,37.46,37.37,37.45,328638.0,30.3139,30.3625,30.2896,30.3544,328638.0
2016-09-29 15:35:00,37.45,37.46,37.41,37.46,211856.0,30.3544,30.3625,30.322,30.3625,211856.0
2016-09-29 15:40:00,37.46,37.47,37.37,37.41,346284.0,30.3625,30.3707,30.2896,30.322,346284.0
2016-09-29 15:45:00,37.41,37.44,37.4,37.42,303435.0,30.322,30.3463,30.3139,30.3301,303435.0
2016-09-29 15:50:00,37.42,37.42,37.34,37.39,740317.0,30.3301,30.3301,30.2653,30.3058,740317.0
2016-09-29 15:55:00,37.39,37.4,37.32,37.32,1535714.0,30.3058,30.3139,30.2491,30.2491,1535714.0
2016-09-30 09:30:00,37.47,37.59,37.44,37.56,470510.0,30.3707,30.4679,30.3463,30.4436,470510.0
2016-09-30 09:35:00,37.56,37.64,37.55,37.58,415034.0,30.4436,30.5084,30.4355,30.4598,415034.0
2016-09-30 09:40:00,37.58,37.62,37.52,37.52,296777.0,30.4598,30.4922,30.4112,30.4112,296777.0
2016-09-30 09:45:00,37.52,37.59,37.51,37.57,594853.0,30.4112,30.4679,30.4031,30.4517,594853.0
2016-09-30 09:50:00,37.57,37.62,37.56,37.61,579169.0,30.4517,30.4922,30.4436,30.4841,579169.0
2016-09-30 09:55:00,37.61,37.7,37.6,37.7,233279.0,30.4841,30.5571,30.476,30.5571,233279.0
2016-09-30 10:00:00,37.69,37.74,37.67,37.7,463093.0,30.549,30.5895,30.5328,30.5571,463093.0
2016-09-30 10:05:00,37.7,37.75,37.7,37.73,184984.0,30.5571,30.5976,30.5571,30.5814,184984.0
2016-09-30 10:10:00,37.74,37.76,37.71,37.75,326736.0,30.5895,30.6057,30.5652,30.5976,326736.0
2016-09-30 10:15:00,37.75,37.76,37.69,37.72,250638.0,30.5976,30.6057,30.549,30.5733,250638.0
2016-09-30 10:20:00,37.72,37.75,37.66,37.67,246775.0,30.5733,30.5976,30.5247,30.5328,246775.0
2016-09-30 10:25:00,37.67,37.72,37.63,37.7,231195.0,30.5328,30.5733,30.5003,30.5571,231195.0
2016-09-30 10:30:00,37.7,37.73,37.67,37.7,160637.0,30.5571,30.5814,30.5328,30.5571,160637.0
2016-09-30 10:35:00,37.7,37.73,37.66,37.69,173321.0,30.5571,30.5814,30.5247,30.549,173321.0
2016-09-30 10:40:00,37.69,37.74,37.68,37.74,245001.0,30.549,30.5895,30.5409,30.5895,245001.0
2016-09-30 10:45:00,37.73,37.77,37.67,37.69,250642.0,30.5814,30.6138,30.5328,30.549,250642.0
2016-09-30 10:50:00,37.69,37.72,37.65,37.72,114193.0,30.549,30.5733,30.5165,30.5733,114193.0
2016-09-30 10:55:00,37.72,37.77,37.71,37.73,203376.0,30.5733,30.6138,30.5652,30.5814,203376.0
2016-09-30 11:00:00,37.73,37.78,37.71,37.77,202668.0,30.5814,30.6219,30.5652,30.6138,202668.0
2016-09-30 11:05:00,37.77,37.79,37.75,37.76,224432.0,30.6138,30.63,30.5976,30.6057,224432.0
2016-09-30 11:10:00,37.77,37.84,37.76,37.82,288150.0,30.6138,30.6705,30.6057,30.6543,288150.0
2016-09-30 11:15:00,37.82,37.87,37.81,37.86,350006.0,30.6543,30.6949,30.6462,30.6868,350006.0
2016-09-30 11:20:00,37.86,37.87,37.82,37.87,229227.0,30.6868,30.6949,30.6543,30.6949,229227.0
2016-09-30 11:25:00,37.87,37.89,37.79,37.82,495149.0,30.6949,30.7111,30.63,30.6543,495149.0
2016-09-30 11:30:00,37.83,37.9,37.82,37.86,292543.0,30.6624,30.7192,30.6543,30.6868,292543.0
2016-09-30 11:35:00,37.86,37.9,37.85,37.87,122879.0,30.6868,30.7192,30.6787,30.6949,122879.0
2016-09-30 11:40:00,37.87,37.88,37.85,37.87,109229.0,30.6949,30.703,30.6787,30.6949,109229.0
2016-09-30 11:45:00,37.87,37.87,37.84,37.86,137314.0,30.6949,30.6949,30.6705,30.6868,137314.0
2016-09-30 11:50:00,37.85,37.86,37.79,37.79,165250.0,30.6787,30.6868,30.63,30.63,165250.0
2016-09-30 11:55:00,37.79,37.81,37.72,37.72,376152.0,30.63,30.6462,30.5733,30.5733,376152.0
2016-09-30 12:00:00,37.73,37.78,37.72,37.77,178048.0,30.5814,30.6219,30.5733,30.6138,178048.0
2016-09-30 12:05:00,37.78,37.81,37.77,37.8,146275.0,30.6219,30.6462,30.6138,30.6381,146275.0
2016-09-30 12:10:00,37.8,37.8,37.77,37.8,110154.0,30.6381,30.6381,30.6138,30.6381,110154.0
2016-09-30 12:15:00,37.79,37.81,37.78,37.8,306126.0,30.63,30.6462,30.6219,30.6381,306126.0
2016-09-30 12:20:00,37.8,37.82,37.78,37.82,181320.0,30.6381,30.6543,30.6219,30.6543,181320.0
2016-09-30 12:25:00,37.82,37.87,37.81,37.83,294584.0,30.6543,30.6949,30.6462,30.6624,294584.0
2016-09-30 12:30:00,37.83,37.85,37.82,37.84,135517.0,30.6624,30.6787,30.6543,30.6705,135517.0
2016-09-30 12:35:00,37.84,37.85,37.8,37.85,147601.0,30.6705,30.6787,30.6381,30.6787,147601.0
2016-09-30 12:40:00,37.85,37.88,37.82,37.88,252986.0,30.6787,30.703,30.6543,30.703,252986.0
2016-09-30 12:45:00,37.88,37.88,37.84,37.86,77212.0,30.703,30.703,30.6705,30.6868,77212.0
2016-09-30 12:50:00,37.86,37.86,37.83,37.84,94380.0,30.6868,30.6868,30.6624,30.6705,94380.0
2016-09-30 12:55:00,37.85,37.85,37.83,37.83,118266.0,30.6787,30.6787,30.6624,30.6624,118266.0
2016-09-30 13:00:00,37.84,37.88,37.83,37.87,129688.0,30.6705,30.703,30.6624,30.6949,129688.0
2016-09-30 13:05:00,37.88,37.92,37.87,37.91,267451.0,30.703,30.7354,30.6949,30.7273,267451.0
2016-09-30 13:10:00,37.91,37.92,37.9,37.92,158234.0,30.7273,30.7354,30.7192,30.7354,158234.0
2016-09-30 13:15:00,37.91,37.92,37.84,37.89,211699.0,30.7273,30.7354,30.6705,30.7111,211699.0
2016-09-30 13:20:00,37.89,37.89,37.85,37.86,148726.0,30.7111,30.7111,30.6787,30.6868,148726.0
2016-09-30 13:25:00,37.86,37.87,37.8,37.82,120176.0,30.6868,30.6949,30.6381,30.6543,120176.0
2016-09-30 13:30:00,37.82,37.83,37.79,37.79,145266.0,30.6543,30.6624,30.63,30.63,145266.0
2016-09-30 13:35:00,37.8,37.84,37.8,37.83,96137.0,30.6381,30.6705,30.6381,30.6624,96137.0
2016-09-30 13:40:00,37.83,37.87,37.82,37.86,70224.0,30.6624,30.6949,30.6543,30.6868,70224.0
2016-09-30 13:45:00,37.86,37.9,37.86,37.88,112064.0,30.6868,30.7192,30.6868,30.703,112064.0
2016-09-30 13:50:00,37.89,37.89,37.87,37.88,45209.0,30.7111,30.7111,30.6949,30.703,45209.0
2016-09-30 13:55:00,37.87,37.88,37.84,37.88,72268.0,30.6949,30.703,30.6705,30.703,72268.0
2016-09-30 14:00:00,37.87,37.87,37.81,37.82,89076.0,30.6949,30.6949,30.6462,30.6543,89076.0
2016-09-30 14:05:00,37.82,37.83,37.79,37.83,119015.0,30.6543,30.6624,30.63,30.6624,119015.0
2016-09-30 14:10:00,37.83,37.86,37.82,37.83,73310.0,30.6624,30.6868,30.6543,30.6624,73310.0
2016-09-30 14:15:00,37.83,37.87,37.82,37.84,99470.0,30.6624,30.6949,30.6543,30.6705,99470.0
2016-09-30 14:20:00,37.84,37.86,37.84,37.84,94734.0,30.6705,30.6868,30.6705,30.6705,94734.0
2016-09-30 14:25:00,37.84,37.89,37.84,37.87,174804.0,30.6705,30.7111,30.6705,30.6949,174804.0
2016-09-30 14:30:00,37.87,37.89,37.84,37.85,148599.0,30.6949,30.7111,30.6705,30.6787,148599.0
2016-09-30 14:35:00,37.85,37.86,37.83,37.83,94264.0,30.6787,30.6868,30.6624,30.6624,94264.0
2016-09-30 14:40:00,37.83,37.85,37.82,37.84,120344.0,30.6624,30.6787,30.6543,30.6705,120344.0
2016-09-30 14:45:00,37.84,37.88,37.83,37.87,282269.0,30.6705,30.703,30.6624,30.6949,282269.0
2016-09-30 14:50:00,37.87,37.88,37.85,37.87,124982.0,30.6949,30.703,30.6787,30.6949,124982.0
2016-09-30 14:55:00,37.87,37.88,37.85,37.85,116393.0,30.6949,30.703,30.6787,30.6787,116393.0
2016-09-30 15:00:00,37.85,37.87,37.84,37.87,111714.0,30.6787,30.6949,30.6705,30.6949,111714.0
2016-09-30 15:05:00,37.87,37.87,37.83,37.84,143225.0,30.6949,30.6949,30.6624,30.6705,143225.0
2016-09-30 15:10:00,37.84,37.85,37.82,37.84,122740.0,30.6705,30.6787,30.6543,30.6705,122740.0
2016-09-30 15:15:00,37.84,37.87,37.82,37.83,131046.0,30.6705,30.6949,30.6543,30.6624,131046.0
2016-09-30 15:20:00,37.82,37.84,37.79,37.83,192403.0,30.6543,30.6705,30.63,30.6624,192403.0
2016-09-30 15:25:00,37.82,37.83,37.8,37.81,138285.0,30.6543,30.6624,30.6381,30.6462,138285.0
2016-09-30 15:30:00,37.8,37.81,37.77,37.79,246353.0,30.6381,30.6462,30.6138,30.63,246353.0
2016-09-30 15:35:00,37.79,37.81,37.78,37.8,186122.0,30.63,30.6462,30.6219,30.6381,186122.0
2016-09-30 15:40:00,37.8,37.84,37.78,37.83,292544.0,30.6381,30.6705,30.6219,30.6624,292544.0
2016-09-30 15:45:00,37.84,37.84,37.78,37.8,283367.0,30.6705,30.6705,30.6219,30.6381,283367.0
2016-09-30 15:50:00,37.8,37.85,37.79,37.84,547832.0,30.6381,30.6787,30.63,30.6705,547832.0
2016-09-30 15:55:00,37.83,37.83,37.71,37.74,1578331.0,30.6624,30.6624,30.5652,30.5895,1578331.0
2016-10-03 09:30:00,37.69,37.92,37.68,37.91,526777.0,30.549,30.7354,30.5409,30.7273,526777.0
2016-10-03 09:35:00,37.91,37.95,37.85,37.9,483074.0,30.7273,30.7597,30.6787,30.7192,483074.0
2016-10-03 09:40:00,37.9,37.93,37.88,37.93,171754.0,30.7192,30.7435,30.703,30.7435,171754.0
2016-10-03 09:45:00,37.93,37.93,37.87,37.93,191826.0,30.7435,30.7435,30.6949,30.7435,191826.0
2016-10-03 09:50:00,37.93,37.94,37.84,37.85,251719.0,30.7435,30.7516,30.6705,30.6787,251719.0
2016-10-03 09:55:00,37.85,37.88,37.8,37.84,357770.0,30.6787,30.703,30.6381,30.6705,357770.0
2016-10-03 10:00:00,37.84,37.9,37.81,37.85,255313.0,30.6705,30.7192,30.6462,30.6787,255313.0
2016-10-03 10:05:00,37.85,37.89,37.82,37.89,235657.0,30.6787,30.7111,30.6543,30.7111,235657.0
2016-10-03 10:10:00,37.88,37.91,37.85,37.91,145168.0,30.703,30.7273,30.6787,30.7273,145168.0
2016-10-03 10:15:00,37.9,37.91,37.84,37.87,121244.0,30.7192,30.7273,30.6705,30.6949,121244.0
2016-10-03 10:20:00,37.86,37.88,37.82,37.85,216196.0,30.6868,30.703,30.6543,30.6787,216196.0
2016-10-03 10:25:00,37.85,37.89,37.82,37.84,149117.0,30.6787,30.7111,30.6543,30.6705,149117.0
2016-10-03 10:30:00,37.84,37.9,37.82,37.89,213869.0,30.6705,30.7192,30.6543,30.7111,213869.0
2016-10-03 10:35:00,37.88,37.89,37.86,37.87,198151.0,30.703,30.7111,30.6868,30.6949,198151.0
2016-10-03 10:40:00,37.87,37.88,37.85,37.87,136022.0,30.6949,30.703,30.6787,30.6949,136022.0
2016-10-03 10:45:00,37.87,37.88,37.84,37.87,192967.0,30.6949,30.703,30.6705,30.6949,192967.0
2016-10-03 10:50:00,37.87,37.89,37.86,37.87,155944.0,30.6949,30.7111,30.6868,30.6949,155944.0
2016-10-03 10:55:00,37.88,37.89,37.86,37.87,87161.0,30.703,30.7111,30.6868,30.6949,87161.0
2016-10-03 11:00:00,37.88,37.88,37.83,37.84,145706.0,30.703,30.703,30.6624,30.6705,145706.0
2016-10-03 11:05:00,37.84,37.85,37.79,37.8,149523.0,30.6705,30.6787,30.63,30.6381,149523.0
2016-10-03 11:10:00,37.8,37.8,37.76,37.78,89882.0,30.6381,30.6381,30.6057,30.6219,89882.0
2016-10-03 11:15:00,37.79,37.79,37.75,37.76,73906.0,30.63,30.63,30.5976,30.6057,73906.0
2016-10-03 11:20:00,37.76,37.77,37.73,37.73,93978.0,30.6057,30.6138,30.5814,30.5814,93978.0
2016-10-03 11:25:00,37.73,37.75,37.72,37.73,88409.0,30.5814,30.5976,30.5733,30.5814,88409.0
2016-10-03 11:30:00,37.73,37.75,37.72,37.73,95475.0,30.5814,30.5976,30.5733,30.5814,95475.0
2016-10-03 11:35:00,37.74,37.75,37.68,37.68,145533.0,30.5895,30.5976,30.5409,30.5409,145533.0
2016-10-03 11:40:00,37.68,37.7,37.67,37.7,149816.0,30.5409,30.5571,30.5328,30.5571,149816.0
2016-10-03 11:45:00,37.7,37.7,37.65,37.65,142690.0,30.5571,30.5571,30.5165,30.5165,142690.0
2016-10-03 11:50:00,37.65,37.66,37.6,37.62,144276.0,30.5165,30.5247,30.476,30.4922,144276.0
2016-10-03 11:55:00,37.63,37.67,37.61,37.65,94666.0,30.5003,30.5328,30.4841,30.5165,94666.0
2016-10-03 12:00:00,37.65,37.68,37.65,37.65,107444.0,30.5165,30.5409,30.5165,30.5165,107444.0
2016-10-03 12:05:00,37.66,37.67,37.64,37.65,86234.0,30.5247,30.5328,30.5084,30.5165,86234.0
2016-10-03 12:10:00,37.65,37.67,37.64,37.65,107966.0,30.5165,30.5328,30.5084,30.5165,107966.0
2016-10-03 12:15:00,37.65,37.66,37.63,37.64,42360.0,30.5165,30.5247,30.5003,30.5084,42360.0
2016-10-03 12:20:00,37.64,37.64,37.6,37.6,89426.0,30.5084,30.5084,30.476,30.476,89426.0
2016-10-03 12:25:00,37.6,37.61,37.58,37.61,90476.0,30.476,30.4841,30.4598,30.4841,90476.0
2016-10-03 12:30:00,37.61,37.61,37.55,37.59,201089.0,30.4841,30.4841,30.4355,30.4679,201089.0
2016-10-03 12:35:00,37.59,37.61,37.58,37.59,40777.0,30.4679,30.4841,30.4598,30.4679,40777.0
2016-10-03 12:40:00,37.6,37.61,37.58,37.59,93498.0,30.476,30.4841,30.4598,30.4679,93498.0
2016-10-03 12:45:00,37.59,37.59,37.53,37.55,102472.0,30.4679,30.4679,30.4193,30.4355,102472.0
2016-10-03 12:50:00,37.55,37.59,37.54,37.57,69028.0,30.4355,30.4679,30.4274,30.4517,69028.0
2016-10-03 12:55:00,37.58,37.6,37.55,37.6,131639.0,30.4598,30.476,30.4355,30.476,131639.0
2016-10-03 13:00:00,37.59,37.61,37.59,37.6,102472.0,30.4679,30.4841,30.4679,30.476,102472.0
2016-10-03 13:05:00,37.59,37.6,37.59,37.59,26399.0,30.4679,30.476,30.4679,30.4679,26399.0
2016-10-03 13:10:00,37.59,37.63,37.56,37.6,88584.0,30.4679,30.5003,30.4436,30.476,88584.0
2016-10-03 13:15:00,37.61,37.61,37.57,37.59,82918.0,30.4841,30.4841,30.4517,30.4679,82918.0
2016-10-03 13:20:00,37.59,37.62,37.59,37.62,84210.0,30.4679,30.4922,30.4679,30.4922,84210.0
2016-10-03 13:25:00,37.62,37.62,37.6,37.6,55534.0,30.4922,30.4922,30.476,30.476,55534.0
2016-10-03 13:30:00,37.6,37.64,37.6,37.64,74491.0,30.476,30.5084,30.476,30.5084,74491.0
2016-10-03 13:35:00,37.64,37.66,37.63,37.66,110592.0,30.5084,30.5247,30.5003,30.5247,110592.0
2016-10-03 13:40:00,37.65,37.66,37.64,37.65,120655.0,30.5165,30.5247,30.5084,30.5165,120655.0
2016-10-03 13:45:00,37.65,37.69,37.64,37.68,158781.0,30.5165,30.549,30.5084,30.5409,158781.0
2016-10-03 13:50:00,37.68,37.68,37.63,37.66,71018.0,30.5409,30.5409,30.5003,30.5247,71018.0
2016-10-03 13:55:00,37.66,37.69,37.65,37.69,94514.0,30.5247,30.549,30.5165,30.549,94514.0
2016-10-03 14:00:00,37.69,37.73,37.68,37.73,142504.0,30.549,30.5814,30.5409,30.5814,142504.0
2016-10-03 14:05:00,37.73,37.73,37.67,37.68,223496.0,30.5814,30.5814,30.5328,30.5409,223496.0
2016-10-03 14:10:00,37.69,37.7,37.68,37.69,100913.0,30.549,30.5571,30.5409,30.549,100913.0
2016-10-03 14:15:00,37.69,37.7,37.65,37.65,101099.0,30.549,30.5571,30.5165,30.5165,101099.0
2016-10-03 14:20:00,37.66,37.68,37.65,37.68,58241.0,30.5247,30.5409,30.5165,30.5409,58241.0
2016-10-03 14:25:00,37.68,37.69,37.66,37.67,60054.0,30.5409,30.549,30.5247,30.5328,60054.0
2016-10-03 14:30:00,37.67,37.68,37.66,37.66,63354.0,30.5328,30.5409,30.5247,30.5247,63354.0
2016-10-03 14:35:00,37.66,37.67,37.63,37.63,54994.0,30.5247,30.5328,30.5003,30.5003,54994.0
2016-10-03 14:40:00,37.64,37.65,37.6,37.62,71065.0,30.5084,30.5165,30.476,30.4922,71065.0
2016-10-03 14:45:00,37.62,37.63,37.61,37.63,199492.0,30.4922,30.5003,30.4841,30.5003,199492.0
2016-10-03 14:50:00,37.63,37.63,37.57,37.58,144272.0,30.5003,30.5003,30.4517,30.4598,144272.0
2016-10-03 14:55:00,37.57,37.58,37.53,37.56,201257.0,30.4517,30.4598,30.4193,30.4436,201257.0
2016-10-03 15:00:00,37.56,37.57,37.55,37.55,48502.0,30.4436,30.4517,30.4355,30.4355,48502.0
2016-10-03 15:05:00,37.56,37.59,37.55,37.59,71228.0,30.4436,30.4679,30.4355,30.4679,71228.0
2016-10-03 15:10:00,37.59,37.61,37.58,37.61,87703.0,30.4679,30.4841,30.4598,30.4841,87703.0
2016-10-03 15:15:00,37.61,37.63,37.6,37.63,107555.0,30.4841,30.5003,30.476,30.5003,107555.0
2016-10-03 15:20:00,37.63,37.63,37.6,37.6,131662.0,30.5003,30.5003,30.476,30.476,131662.0
2016-10-03 15:25:00,37.61,37.62,37.6,37.6,82854.0,30.4841,30.4922,30.476,30.476,82854.0
2016-10-03 15:30:00,37.61,37.67,37.6,37.67,169007.0,30.4841,30.5328,30.476,30.5328,169007.0
2016-10-03 15:35:00,37.67,37.68,37.64,37.66,221777.0,30.5328,30.5409,30.5084,30.5247,221777.0
2016-10-03 15:40:00,37.67,37.71,37.65,37.69,284449.0,30.5328,30.5652,30.5165,30.549,284449.0
2016-10-03 15:45:00,37.69,37.69,37.66,37.69,160278.0,30.549,30.549,30.5247,30.549,160278.0
2016-10-03 15:50:00,37.69,37.7,37.67,37.68,335707.0,30.549,30.5571,30.5328,30.5409,335707.0
2016-10-03 15:55:00,37.67,37.71,37.64,37.66,646214.0,30.5328,30.5652,30.5084,30.5247,646214.0
2016-10-04 09:30:00,37.77,37.86,37.71,37.82,445652.0,30.6138,30.6868,30.5652,30.6543,445652.0
2016-10-04 09:35:00,37.82,37.87,37.8,37.87,262349.0,30.6543,30.6949,30.6381,30.6949,262349.0
2016-10-04 09:40:00,37.87,37.92,37.86,37.92,207553.0,30.6949,30.7354,30.6868,30.7354,207553.0
2016-10-04 09:45:00,37.93,37.94,37.89,37.9,195597.0,30.7435,30.7516,30.7111,30.7192,195597.0
2016-10-04 09:50:00,37.9,37.92,37.86,37.88,198068.0,30.7192,30.7354,30.6868,30.703,198068.0
2016-10-04 09:55:00,37.87,37.91,37.84,37.9,160962.0,30.6949,30.7273,30.6705,30.7192,160962.0
2016-10-04 10:00:00,37.9,37.9,37.83,37.86,143700.0,30.7192,30.7192,30.6624,30.6868,143700.0
2016-10-04 10:05:00,37.85,37.87,37.83,37.84,120741.0,30.6787,30.6949,30.6624,30.6705,120741.0
2016-10-04 10:10:00,37.83,37.85,37.69,37.71,192174.0,30.6624,30.6787,30.549,30.5652,192174.0
2016-10-04 10:15:00,37.72,37.72,37.64,37.68,193452.0,30.5733,30.5733,30.5084,30.5409,193452.0
2016-10-04 10:20:00,37.67,37.74,37.66,37.71,203347.0,30.5328,30.5895,30.5247,30.5652,203347.0
2016-10-04 10:25:00,37.71,37.79,37.71,37.77,186218.0,30.5652,30.63,30.5652,30.6138,186218.0
2016-10-04 10:30:00,37.77,37.78,37.75,37.77,83476.0,30.6138,30.6219,30.5976,30.6138,83476.0
2016-10-04 10:35:00,37.77,37.81,37.74,37.79,129597.0,30.6138,30.6462,30.5895,30.63,129597.0
2016-10-04 10:40:00,37.79,37.86,37.79,37.84,209641.0,30.63,30.6868,30.63,30.6705,209641.0
2016-10-04 10:45:00,37.85,37.86,37.84,37.86,73337.0,30.6787,30.6868,30.6705,30.6868,73337.0
2016-10-04 10:50:00,37.86,37.87,37.83,37.84,162681.0,30.6868,30.6949,30.6624,30.6705,162681.0
2016-10-04 10:55:00,37.83,37.84,37.79,37.79,131968.0,30.6624,30.6705,30.63,30.63,131968.0
2016-10-04 11:00:00,37.8,37.82,37.67,37.67,191799.0,30.6381,30.6543,30.5328,30.5328,191799.0
2016-10-04 11:05:00,37.67,37.7,37.65,37.68,172992.0,30.5328,30.5571,30.5165,30.5409,172992.0
2016-10-04 11:10:00,37.67,37.69,37.64,37.64,239094.0,30.5328,30.549,30.5084,30.5084,239094.0
2016-10-04 11:15:00,37.64,37.65,37.57,37.63,156227.0,30.5084,30.5165,30.4517,30.5003,156227.0
2016-10-04 11:20:00,37.63,37.68,37.63,37.66,191268.0,30.5003,30.5409,30.5003,30.5247,191268.0
2016-10-04 11:25:00,37.66,37.73,37.66,37.73,144347.0,30.5247,30.5814,30.5247,30.5814,144347.0
2016-10-04 11:30:00,37.73,37.73,37.66,37.72,96197.0,30.5814,30.5814,30.5247,30.5733,96197.0
2016-10-04 11:35:00,37.71,37.8,37.67,37.68,208801.0,30.5652,30.6381,30.5328,30.5409,208801.0
2016-10-04 11:40:00,37.68,37.75,37.66,37.7,178620.0,30.5409,30.5976,30.5247,30.5571,178620.0
2016-10-04 11:45:00,37.69,37.75,37.66,37.7,142652.0,30.549,30.5976,30.5247,30.5571,142652.0
2016-10-04 11:50:00,37.69,37.71,37.62,37.63,103986.0,30.549,30.5652,30.4922,30.5003,103986.0
2016-10-04 11:55:00,37.63,37.66,37.6,37.63,83139.0,30.5003,30.5247,30.476,30.5003,83139.0
2016-10-04 12:00:00,37.63,37.65,37.6,37.61,149570.0,30.5003,30.5165,30.476,30.4841,149570.0
2016-10-04 12:05:00,37.62,37.64,37.58,37.59,103121.0,30.4922,30.5084,30.4598,30.4679,103121.0
2016-10-04 12:10:00,37.59,37.61,37.56,37.59,84749.0,30.4679,30.4841,30.4436,30.4679,84749.0
2016-10-04 12:15:00,37.59,37.66,37.58,37.63,79548.0,30.4679,30.5247,30.4598,30.5003,79548.0
2016-10-04 12:20:00,37.64,37.64,37.6,37.62,39983.0,30.5084,30.5084,30.476,30.4922,39983.0
2016-10-04 12:25:00,37.61,37.63,37.59,37.59,44105.0,30.4841,30.5003,30.4679,30.4679,44105.0
2016-10-04 12:30:00,37.59,37.6,37.55,37.59,92086.0,30.4679,30.476,30.4355,30.4679,92086.0
2016-10-04 12:35:00,37.59,37.64,37.58,37.61,48387.0,30.4679,30.5084,30.4598,30.4841,48387.0
2016-10-04 12:40:00,37.61,37.64,37.6,37.61,47221.0,30.4841,30.5084,30.476,30.4841,47221.0
2016-10-04 12:45:00,37.6,37.62,37.56,37.57,84515.0,30.476,30.4922,30.4436,30.4517,84515.0
2016-10-04 12:50:00,37.57,37.57,37.51,37.52,115766.0,30.4517,30.4517,30.4031,30.4112,115766.0
2016-10-04 12:55:00,37.52,37.55,37.51,37.53,67696.0,30.4112,30.4355,30.4031,30.4193,67696.0
2016-10-04 13:00:00,37.54,37.55,37.53,37.55,60880.0,30.4274,30.4355,30.4193,30.4355,60880.0
2016-10-04 13:05:00,37.55,37.56,37.46,37.46,175114.0,30.4355,30.4436,30.3625,30.3625,175114.0
2016-10-04 13:10:00,37.47,37.5,37.46,37.48,54384.0,30.3707,30.395,30.3625,30.3788,54384.0
2016-10-04 13:15:00,37.49,37.49,37.46,37.48,98394.0,30.3869,30.3869,30.3625,30.3788,98394.0
2016-10-04 13:20:00,37.48,37.49,37.38,37.39,133982.0,30.3788,30.3869,30.2977,30.3058,133982.0
2016-10-04 13:25:00,37.4,37.42,37.38,37.41,108353.0,30.3139,30.3301,30.2977,30.322,108353.0
2016-10-04 13:30:00,37.42,37.44,37.39,37.44,59704.0,30.3301,30.3463,30.3058,30.3463,59704.0
2016-10-04 13:35:00,37.44,37.45,37.43,37.45,69037.0,30.3463,30.3544,30.3382,30.3544,69037.0
2016-10-04 13:40:00,37.45,37.45,37.41,37.41,33244.0,30.3544,30.3544,30.322,30.322,33244.0
2016-10-04 13:45:00,37.41,37.44,37.4,37.44,58602.0,30.322,30.3463,30.3139,30.3463,58602.0
2016-10-04 13:50:00,37.44,37.46,37.42,37.43,100364.0,30.3463,30.3625,30.3301,30.3382,100364.0
2016-10-04 13:55:00,37.44,37.46,37.42,37.42,60653.0,30.3463,30.3625,30.3301,30.3301,60653.0
2016-10-04 14:00:00,37.43,37.44,37.41,37.44,48469.0,30.3382,30.3463,30.322,30.3463,48469.0
2016-10-04 14:05:00,37.44,37.46,37.43,37.44,60716.0,30.3463,30.3625,30.3382,30.3463,60716.0
2016-10-04 14:10:00,37.44,37.47,37.44,37.47,72175.0,30.3463,30.3707,30.3463,30.3707,72175.0
2016-10-04 14:15:00,37.47,37.48,37.45,37.46,142991.0,30.3707,30.3788,30.3544,30.3625,142991.0
2016-10-04 14:20:00,37.45,37.46,37.41,37.44,167542.0,30.3544,30.3625,30.322,30.3463,167542.0
2016-10-04 14:25:00,37.44,37.44,37.4,37.44,85165.0,30.3463,30.3463,30.3139,30.3463,85165.0
2016-10-04 14:30:00,37.43,37.47,37.43,37.46,95171.0,30.3382,30.3707,30.3382,30.3625,95171.0
2016-10-04 14:35:00,37.45,37.46,37.44,37.45,86272.0,30.3544,30.3625,30.3463,30.3544,86272.0
2016-10-04 14:40:00,37.44,37.45,37.42,37.43,87915.0,30.3463,30.3544,30.3301,30.3382,87915.0
2016-10-04 14:45:00,37.43,37.44,37.39,37.4,78637.0,30.3382,30.3463,30.3058,30.3139,78637.0
2016-10-04 14:50:00,37.39,37.41,37.39,37.4,47026.0,30.3058,30.322,30.3058,30.3139,47026.0
2016-10-04 14:55:00,37.4,37.41,37.34,37.34,171512.0,30.3139,30.322,30.2653,30.2653,171512.0
2016-10-04 15:00:00,37.34,37.39,37.33,37.39,92560.0,30.2653,30.3058,30.2572,30.3058,92560.0
2016-10-04 15:05:00,37.38,37.41,37.38,37.38,103199.0,30.2977,30.322,30.2977,30.2977,103199.0
2016-10-04 15:10:00,37.38,37.39,37.37,37.39,79255.0,30.2977,30.3058,30.2896,30.3058,79255.0
2016-10-04 15:15:00,37.39,37.41,37.38,37.41,178819.0,30.3058,30.322,30.2977,30.322,178819.0
2016-10-04 15:20:00,37.41,37.45,37.39,37.45,408517.0,30.322,30.3544,30.3058,30.3544,408517.0
2016-10-04 15:25:00,37.45,37.49,37.44,37.48,351216.0,30.3544,30.3869,30.3463,30.3788,351216.0
2016-10-04 15:30:00,37.48,37.51,37.46,37.48,199845.0,30.3788,30.4031,30.3625,30.3788,199845.0
2016-10-04 15:35:00,37.48,37.53,37.46,37.52,155662.0,30.3788,30.4193,30.3625,30.4112,155662.0
2016-10-04 15:40:00,37.52,37.55,37.52,37.53,201069.0,30.4112,30.4355,30.4112,30.4193,201069.0
2016-10-04 15:45:00,37.53,37.54,37.48,37.5,190308.0,30.4193,30.4274,30.3788,30.395,190308.0
2016-10-04 15:50:00,37.5,37.53,37.48,37.52,387520.0,30.395,30.4193,30.3788,30.4112,387520.0
2016-10-04 15:55:00,37.52,37.54,37.48,37.54,1043942.0,30.4112,30.4274,30.3788,30.4274,1043942.0
2016-10-05 09:30:00,37.78,37.81,37.64,37.77,555061.0,30.6219,30.6462,30.5084,30.6138,555061.0
2016-10-05 09:35:00,37.78,37.88,37.78,37.85,281238.0,30.6219,30.703,30.6219,30.6787,281238.0
2016-10-05 09:40:00,37.86,37.88,37.82,37.83,184936.0,30.6868,30.703,30.6543,30.6624,184936.0
2016-10-05 09:45:00,37.83,37.85,37.76,37.77,514019.0,30.6624,30.6787,30.6057,30.6138,514019.0
2016-10-05 09:50:00,37.78,37.8,37.73,37.74,235968.0,30.6219,30.6381,30.5814,30.5895,235968.0
2016-10-05 09:55:00,37.74,37.79,37.74,37.79,138336.0,30.5895,30.63,30.5895,30.63,138336.0
2016-10-05 10:00:00,37.79,37.81,37.75,37.8,161647.0,30.63,30.6462,30.5976,30.6381,161647.0
2016-10-05 10:05:00,37.8,37.86,37.79,37.85,200245.0,30.6381,30.6868,30.63,30.6787,200245.0
2016-10-05 10:10:00,37.85,37.87,37.81,37.86,156913.0,30.6787,30.6949,30.6462,30.6868,156913.0
2016-10-05 10:15:00,37.86,37.9,37.84,37.9,219405.0,30.6868,30.7192,30.6705,30.7192,219405.0
2016-10-05 10:20:00,37.9,37.94,37.87,37.9,265271.0,30.7192,30.7516,30.6949,30.7192,265271.0
2016-10-05 10:25:00,37.9,37.94,37.9,37.94,84369.0,30.7192,30.7516,30.7192,30.7516,84369.0
2016-10-05 10:30:00,37.94,37.97,37.93,37.95,234575.0,30.7516,30.7759,30.7435,30.7597,234575.0
2016-10-05 10:35:00,37.95,37.97,37.93,37.95,197823.0,30.7597,30.7759,30.7435,30.7597,197823.0
2016-10-05 10:40:00,37.95,37.96,37.89,37.91,272273.0,30.7597,30.7678,30.7111,30.7273,272273.0
2016-10-05 10:45:00,37.91,37.92,37.85,37.85,198625.0,30.7273,30.7354,30.6787,30.6787,198625.0
2016-10-05 10:50:00,37.86,37.9,37.85,37.9,128670.0,30.6868,30.7192,30.6787,30.7192,128670.0
2016-10-05 10:55:00,37.9,37.92,37.89,37.91,152392.0,30.7192,30.7354,30.7111,30.7273,152392.0
2016-10-05 11:00:00,37.91,37.95,37.9,37.94,247738.0,30.7273,30.7597,30.7192,30.7516,247738.0
2016-10-05 11:05:00,37.95,37.97,37.92,37.97,175842.0,30.7597,30.7759,30.7354,30.7759,175842.0
2016-10-05 11:10:00,37.97,37.99,37.96,37.99,150744.0,30.7759,30.7921,30.7678,30.7921,150744.0
2016-10-05 11:15:00,37.99,38.05,37.98,38.03,974470.0,30.7921,30.8408,30.784,30.8246,974470.0
2016-10-05 11:20:00,38.04,38.2,38.03,38.2,557482.0,30.8327,30.9623,30.8246,30.9623,557482.0
2016-10-05 11:25:00,38.19,38.2,38.13,38.17,287678.0,30.9542,30.9623,30.9056,30.938,287678.0
2016-10-05 11:30:00,38.17,38.2,38.16,38.18,432219.0,30.938,30.9623,30.9299,30.9461,432219.0
2016-10-05 11:35:00,38.17,38.23,38.16,38.22,275204.0,30.938,30.9867,30.9299,30.9786,275204.0
2016-10-05 11:40:00,38.21,38.25,38.21,38.25,271014.0,30.9704,31.0029,30.9704,31.0029,271014.0
2016-10-05 11:45:00,38.25,38.31,38.24,38.25,316435.0,31.0029,31.0515,30.9948,31.0029,316435.0
2016-10-05 11:50:00,38.26,38.26,38.21,38.23,186148.0,31.011,31.011,30.9704,30.9867,186148.0
2016-10-05 11:55:00,38.23,38.24,38.18,38.2,221936.0,30.9867,30.9948,30.9461,30.9623,221936.0
2016-10-05 12:00:00,38.19,38.21,38.16,38.16,296165.0,30.9542,30.9704,30.9299,30.9299,296165.0
2016-10-05 12:05:00,38.16,38.24,38.16,38.24,167417.0,30.9299,30.9948,30.9299,30.9948,167417.0
2016-10-05 12:10:00,38.24,38.25,38.19,38.22,220836.0,30.9948,31.0029,30.9542,30.9786,220836.0
2016-10-05 12:15:00,38.22,38.22,38.17,38.17,187857.0,30.9786,30.9786,30.938,30.938,187857.0
2016-10-05 12:20:00,38.17,38.18,38.15,38.17,87327.0,30.938,30.9461,30.9218,30.938,87327.0
2016-10-05 12:25:00,38.16,38.17,38.13,38.14,122950.0,30.9299,30.938,30.9056,30.9137,122950.0
2016-10-05 12:30:00,38.14,38.18,38.14,38.16,91750.0,30.9137,30.9461,30.9137,30.9299,91750.0
2016-10-05 12:35:00,38.16,38.16,38.15,38.16,89934.0,30.9299,30.9299,30.9218,30.9299,89934.0
2016-10-05 12:40:00,38.16,38.16,38.13,38.14,86597.0,30.9299,30.9299,30.9056,30.9137,86597.0
2016-10-05 12:45:00,38.14,38.17,38.1,38.13,126001.0,30.9137,30.938,30.8813,30.9056,126001.0
2016-10-05 12:50:00,38.14,38.15,38.09,38.09,161926.0,30.9137,30.9218,30.8732,30.8732,161926.0
2016-10-05 12:55:00,38.09,38.1,38.09,38.09,37313.0,30.8732,30.8813,30.8732,30.8732,37313.0
2016-10-05 13:00:00,38.1,38.11,38.08,38.09,232348.0,30.8813,30.8894,30.8651,30.8732,232348.0
2016-10-05 13:05:00,38.09,38.13,38.09,38.13,99039.0,30.8732,30.9056,30.8732,30.9056,99039.0
2016-10-05 13:10:00,38.12,38.14,38.11,38.12,153754.0,30.8975,30.9137,30.8894,30.8975,153754.0
2016-10-05 13:15:00,38.11,38.15,38.11,38.14,54034.0,30.8894,30.9218,30.8894,30.9137,54034.0
2016-10-05 13:20:00,38.14,38.15,38.1,38.1,177281.0,30.9137,30.9218,30.8813,30.8813,177281.0
2016-10-05 13:25:00,38.1,38.13,38.1,38.13,128708.0,30.8813,30.9056,30.8813,30.9056,128708.0
2016-10-05 13:30:00,38.13,38.14,38.12,38.13,41501.0,30.9056,30.9137,30.8975,30.9056,41501.0
2016-10-05 13:35:00,38.13,38.15,38.12,38.14,86790.0,30.9056,30.9218,30.8975,30.9137,86790.0
2016-10-05 13:40:00,38.14,38.15,38.13,38.14,52515.0,30.9137,30.9218,30.9056,30.9137,52515.0
2016-10-05 13:45:00,38.14,38.15,38.12,38.14,55344.0,30.9137,30.9218,30.8975,30.9137,55344.0
2016-10-05 13:50:00,38.14,38.16,38.13,38.15,96485.0,30.9137,30.9299,30.9056,30.9218,96485.0
2016-10-05 13:55:00,38.15,38.18,38.15,38.18,344691.0,30.9218,30.9461,30.9218,30.9461,344691.0
2016-10-05 14:00:00,38.18,38.18,38.15,38.15,65905.0,30.9461,30.9461,30.9218,30.9218,65905.0
2016-10-05 14:05:00,38.16,38.17,38.15,38.16,155192.0,30.9299,30.938,30.9218,30.9299,155192.0
2016-10-05 14:10:00,38.16,38.19,38.15,38.16,119177.0,30.9299,30.9542,30.9218,30.9299,119177.0
2016-10-05 14:15:00,38.16,38.17,38.16,38.17,83824.0,30.9299,30.938,30.9299,30.938,83824.0
2016-10-05 14:20:00,38.17,38.21,38.16,38.2,156204.0,30.938,30.9704,30.9299,30.9623,156204.0
2016-10-05 14:25:00,38.2,38.22,38.18,38.18,259381.0,30.9623,30.9786,30.9461,30.9461,259381.0
2016-10-05 14:30:00,38.19,38.2,38.15,38.17,193085.0,30.9542,30.9623,30.9218,30.938,193085.0
2016-10-05 14:35:00,38.18,38.18,38.13,38.17,123497.0,30.9461,30.9461,30.9056,30.938,123497.0
2016-10-05 14:40:00,38.16,38.18,38.13,38.13,81877.0,30.9299,30.9461,30.9056,30.9056,81877.0
2016-10-05 14:45:00,38.13,38.19,38.13,38.19,120284.0,30.9056,30.9542,30.9056,30.9542,120284.0
2016-10-05 14:50:00,38.19,38.19,38.17,38.19,127202.0,30.9542,30.9542,30.938,30.9542,127202.0
2016-10-05 14:55:00,38.19,38.19,38.17,38.18,203738.0,30.9542,30.9542,30.938,30.9461,203738.0
2016-10-05 15:00:00,38.18,38.19,38.17,38.19,112688.0,30.9461,30.9542,30.938,30.9542,112688.0
2016-10-05 15:05:00,38.18,38.19,38.14,38.14,162081.0,30.9461,30.9542,30.9137,30.9137,162081.0
2016-10-05 15:10:00,38.14,38.16,38.12,38.14,200824.0,30.9137,30.9299,30.8975,30.9137,200824.0
2016-10-05 15:15:00,38.14,38.14,38.1,38.1,147093.0,30.9137,30.9137,30.8813,30.8813,147093.0
2016-10-05 15:20:00,38.1,38.1,38.07,38.09,328937.0,30.8813,30.8813,30.857,30.8732,328937.0
2016-10-05 15:25:00,38.09,38.1,38.04,38.06,446342.0,30.8732,30.8813,30.8327,30.8489,446342.0
2016-10-05 15:30:00,38.06,38.08,38.05,38.08,348965.0,30.8489,30.8651,30.8408,30.8651,348965.0
2016-10-05 15:35:00,38.08,38.08,38.06,38.06,118785.0,30.8651,30.8651,30.8489,30.8489,118785.0
2016-10-05 15:40:00,38.06,38.09,38.06,38.08,267227.0,30.8489,30.8732,30.8489,30.8651,267227.0
2016-10-05 15:45:00,38.08,38.09,38.05,38.05,374972.0,30.8651,30.8732,30.8408,30.8408,374972.0
2016-10-05 15:50:00,38.05,38.06,38.0,38.0,679037.0,30.8408,30.8489,30.8002,30.8002,679037.0
2016-10-05 15:55:00,38.0,38.01,37.96,38.01,1551105.0,30.8002,30.8083,30.7678,30.8083,1551105.0
2016-10-06 09:30:00,37.84,37.95,37.79,37.81,666936.0,30.6705,30.7597,30.63,30.6462,666936.0
2016-10-06 09:35:00,37.8,37.92,37.76,37.88,349159.0,30.6381,30.7354,30.6057,30.703,349159.0
2016-10-06 09:40:00,37.87,37.88,37.82,37.83,183227.0,30.6949,30.703,30.6543,30.6624,183227.0
2016-10-06 09:45:00,37.83,37.85,37.76,37.78,344366.0,30.6624,30.6787,30.6057,30.6219,344366.0
2016-10-06 09:50:00,37.78,37.79,37.69,37.69,290779.0,30.6219,30.63,30.549,30.549,290779.0
2016-10-06 09:55:00,37.69,37.71,37.62,37.7,182451.0,30.549,30.5652,30.4922,30.5571,182451.0
2016-10-06 10:00:00,37.7,37.73,37.65,37.7,83166.0,30.5571,30.5814,30.5165,30.5571,83166.0
2016-10-06 10:05:00,37.71,37.71,37.64,37.66,97596.0,30.5652,30.5652,30.5084,30.5247,97596.0
2016-10-06 10:10:00,37.66,37.75,37.65,37.75,82415.0,30.5247,30.5976,30.5165,30.5976,82415.0
2016-10-06 10:15:00,37.75,37.76,37.7,37.73,282531.0,30.5976,30.6057,30.5571,30.5814,282531.0
2016-10-06 10:20:00,37.73,37.78,37.72,37.77,104025.0,30.5814,30.6219,30.5733,30.6138,104025.0
2016-10-06 10:25:00,37.77,37.78,37.74,37.77,85450.0,30.6138,30.6219,30.5895,30.6138,85450.0
2016-10-06 10:30:00,37.76,37.77,37.66,37.67,252255.0,30.6057,30.6138,30.5247,30.5328,252255.0
2016-10-06 10:35:00,37.68,37.7,37.67,37.69,113539.0,30.5409,30.5571,30.5328,30.549,113539.0
2016-10-06 10:40:00,37.68,37.71,37.67,37.69,120021.0,30.5409,30.5652,30.5328,30.549,120021.0
2016-10-06 10:45:00,37.7,37.72,37.69,37.7,122309.0,30.5571,30.5733,30.549,30.5571,122309.0
2016-10-06 10:50:00,37.7,37.71,37.66,37.66,122440.0,30.5571,30.5652,30.5247,30.5247,122440.0
2016-10-06 10:55:00,37.67,37.69,37.65,37.66,143427.0,30.5328,30.549,30.5165,30.5247,143427.0
2016-10-06 11:00:00,37.66,37.68,37.65,37.66,73283.0,30.5247,30.5409,30.5165,30.5247,73283.0
2016-10-06 11:05:00,37.66,37.66,37.6,37.6,224292.0,30.5247,30.5247,30.476,30.476,224292.0
2016-10-06 11:10:00,37.6,37.61,37.57,37.58,193279.0,30.476,30.4841,30.4517,30.4598,193279.0
2016-10-06 11:15:00,37.58,37.63,37.58,37.61,166986.0,30.4598,30.5003,30.4598,30.4841,166986.0
2016-10-06 11:20:00,37.61,37.67,37.6,37.66,110400.0,30.4841,30.5328,30.476,30.5247,110400.0
2016-10-06 11:25:00,37.66,37.75,37.66,37.75,148617.0,30.5247,30.5976,30.5247,30.5976,148617.0
2016-10-06 11:30:00,37.75,37.76,37.72,37.73,155096.0,30.5976,30.6057,30.5733,30.5814,155096.0
2016-10-06 11:35:00,37.73,37.76,37.72,37.75,106814.0,30.5814,30.6057,30.5733,30.5976,106814.0
2016-10-06 11:40:00,37.75,37.75,37.74,37.75,30589.0,30.5976,30.5976,30.5895,30.5976,30589.0
2016-10-06 11:45:00,37.75,37.92,37.74,37.91,315563.0,30.5976,30.7354,30.5895,30.7273,315563.0
2016-10-06 11:50:00,37.91,37.97,37.9,37.95,209731.0,30.7273,30.7759,30.7192,30.7597,209731.0
2016-10-06 11:55:00,37.95,38.0,37.95,37.97,296719.0,30.7597,30.8002,30.7597,30.7759,296719.0
2016-10-06 12:00:00,37.97,37.99,37.95,37.97,201367.0,30.7759,30.7921,30.7597,30.7759,201367.0
2016-10-06 12:05:00,37.97,38.02,37.94,37.95,197917.0,30.7759,30.8164,30.7516,30.7597,197917.0
2016-10-06 12:10:00,37.95,37.97,37.92,37.93,225872.0,30.7597,30.7759,30.7354,30.7435,225872.0
2016-10-06 12:15:00,37.93,37.94,37.91,37.91,63835.0,30.7435,30.7516,30.7273,30.7273,63835.0
2016-10-06 12:20:00,37.91,37.93,37.9,37.91,80168.0,30.7273,30.7435,30.7192,30.7273,80168.0
2016-10-06 12:25:00,37.92,37.94,37.89,37.9,103632.0,30.7354,30.7516,30.7111,30.7192,103632.0
2016-10-06 12:30:00,37.89,37.92,37.88,37.9,60078.0,30.7111,30.7354,30.703,30.7192,60078.0
2016-10-06 12:35:00,37.9,37.92,37.88,37.9,86991.0,30.7192,30.7354,30.703,30.7192,86991.0
2016-10-06 12:40:00,37.91,37.92,37.88,37.88,68129.0,30.7273,30.7354,30.703,30.703,68129.0
2016-10-06 12:45:00,37.89,37.91,37.87,37.87,78535.0,30.7111,30.7273,30.6949,30.6949,78535.0
2016-10-06 12:50:00,37.88,37.91,37.87,37.91,110962.0,30.703,30.7273,30.6949,30.7273,110962.0
2016-10-06 12:55:00,37.9,37.94,37.9,37.93,157257.0,30.7192,30.7516,30.7192,30.7435,157257.0
2016-10-06 13:00:00,37.93,37.93,37.92,37.93,24865.0,30.7435,30.7435,30.7354,30.7435,24865.0
2016-10-06 13:05:00,37.92,37.93,37.92,37.92,46390.0,30.7354,30.7435,30.7354,30.7354,46390.0
2016-10-06 13:10:00,37.92,37.94,37.92,37.94,139408.0,30.7354,30.7516,30.7354,30.7516,139408.0
2016-10-06 13:15:00,37.94,37.95,37.93,37.94,74631.0,30.7516,30.7597,30.7435,30.7516,74631.0
2016-10-06 13:20:00,37.93,37.96,37.92,37.95,60594.0,30.7435,30.7678,30.7354,30.7597,60594.0
2016-10-06 13:25:00,37.95,37.96,37.94,37.95,39890.0,30.7597,30.7678,30.7516,30.7597,39890.0
2016-10-06 13:30:00,37.94,37.95,37.93,37.93,68349.0,30.7516,30.7597,30.7435,30.7435,68349.0
2016-10-06 13:35:00,37.93,37.94,37.88,37.89,69061.0,30.7435,30.7516,30.703,30.7111,69061.0
2016-10-06 13:40:00,37.89,37.9,37.87,37.89,38316.0,30.7111,30.7192,30.6949,30.7111,38316.0
2016-10-06 13:45:00,37.88,37.91,37.88,37.9,54190.0,30.703,30.7273,30.703,30.7192,54190.0
2016-10-06 13:50:00,37.9,37.94,37.88,37.93,110135.0,30.7192,30.7516,30.703,30.7435,110135.0
2016-10-06 13:55:00,37.93,37.94,37.9,37.9,52927.0,30.7435,30.7516,30.7192,30.7192,52927.0
2016-10-06 14:00:00,37.91,37.99,37.9,37.96,142080.0,30.7273,30.7921,30.7192,30.7678,142080.0
2016-10-06 14:05:00,37.96,38.0,37.94,37.96,126622.0,30.7678,30.8002,30.7516,30.7678,126622.0
2016-10-06 14:10:00,37.96,37.99,37.95,37.98,62053.0,30.7678,30.7921,30.7597,30.784,62053.0
2016-10-06 14:15:00,37.99,37.99,37.96,37.97,47530.0,30.7921,30.7921,30.7678,30.7759,47530.0
2016-10-06 14:20:00,37.97,38.02,37.97,38.01,113740.0,30.7759,30.8164,30.7759,30.8083,113740.0
2016-10-06 14:25:00,38.01,38.06,38.0,38.04,171304.0,30.8083,30.8489,30.8002,30.8327,171304.0
2016-10-06 14:30:00,38.04,38.04,38.03,38.04,83259.0,30.8327,30.8327,30.8246,30.8327,83259.0
2016-10-06 14:35:00,38.03,38.04,37.99,38.0,143404.0,30.8246,30.8327,30.7921,30.8002,143404.0
2016-10-06 14:40:00,38.0,38.05,38.0,38.03,144742.0,30.8002,30.8408,30.8002,30.8246,144742.0
2016-10-06 14:45:00,38.04,38.04,37.99,38.0,116586.0,30.8327,30.8327,30.7921,30.8002,116586.0
2016-10-06 14:50:00,37.99,38.03,37.99,38.02,69576.0,30.7921,30.8246,30.7921,30.8164,69576.0
2016-10-06 14:55:00,38.02,38.04,38.01,38.03,223171.0,30.8164,30.8327,30.8083,30.8246,223171.0
2016-10-06 15:00:00,38.03,38.08,38.03,38.07,147438.0,30.8246,30.8651,30.8246,30.857,147438.0
2016-10-06 15:05:00,38.08,38.1,38.07,38.09,91128.0,30.8651,30.8813,30.857,30.8732,91128.0
2016-10-06 15:10:00,38.09,38.13,38.08,38.13,307102.0,30.8732,30.9056,30.8651,30.9056,307102.0
2016-10-06 15:15:00,38.13,38.16,38.05,38.06,322417.0,30.9056,30.9299,30.8408,30.8489,322417.0
2016-10-06 15:20:00,38.07,38.08,38.05,38.07,91116.0,30.857,30.8651,30.8408,30.857,91116.0
2016-10-06 15:25:00,38.08,38.09,38.06,38.06,136698.0,30.8651,30.8732,30.8489,30.8489,136698.0
2016-10-06 15:30:00,38.07,38.09,38.05,38.08,168960.0,30.857,30.8732,30.8408,30.8651,168960.0
2016-10-06 15:35:00,38.08,38.09,38.06,38.09,205572.0,30.8651,30.8732,30.8489,30.8732,205572.0
2016-10-06 15:40:00,38.09,38.09,38.08,38.09,174497.0,30.8732,30.8732,30.8651,30.8732,174497.0
2016-10-06 15:45:00,38.08,38.09,38.07,38.07,204402.0,30.8651,30.8732,30.857,30.857,204402.0
2016-10-06 15:50:00,38.07,38.09,38.05,38.08,360028.0,30.857,30.8732,30.8408,30.8651,360028.0
2016-10-06 15:55:00,38.08,38.08,38.05,38.08,809257.0,30.8651,30.8651,30.8408,30.8651,809257.0
2016-10-07 09:30:00,38.14,38.22,38.0,38.11,872358.0,30.9137,30.9786,30.8002,30.8894,872358.0
2016-10-07 09:35:00,38.11,38.15,37.98,38.12,238146.0,30.8894,30.9218,30.784,30.8975,238146.0
2016-10-07 09:40:00,38.12,38.13,38.02,38.03,200812.0,30.8975,30.9056,30.8164,30.8246,200812.0
2016-10-07 09:45:00,38.03,38.07,37.99,38.01,240139.0,30.8246,30.857,30.7921,30.8083,240139.0
2016-10-07 09:50:00,38.0,38.07,37.95,38.05,217079.0,30.8002,30.857,30.7597,30.8408,217079.0
2016-10-07 09:55:00,38.05,38.1,38.02,38.06,83231.0,30.8408,30.8813,30.8164,30.8489,83231.0
2016-10-07 10:00:00,38.07,38.13,38.06,38.09,109723.0,30.857,30.9056,30.8489,30.8732,109723.0
2016-10-07 10:05:00,38.09,38.12,38.06,38.1,123550.0,30.8732,30.8975,30.8489,30.8813,123550.0
2016-10-07 10:10:00,38.1,38.14,38.08,38.12,114057.0,30.8813,30.9137,30.8651,30.8975,114057.0
2016-10-07 10:15:00,38.13,38.16,38.1,38.15,131847.0,30.9056,30.9299,30.8813,30.9218,131847.0
2016-10-07 10:20:00,38.14,38.16,38.11,38.14,99944.0,30.9137,30.9299,30.8894,30.9137,99944.0
2016-10-07 10:25:00,38.14,38.18,38.13,38.14,74581.0,30.9137,30.9461,30.9056,30.9137,74581.0
2016-10-07 10:30:00,38.14,38.14,38.08,38.09,75748.0,30.9137,30.9137,30.8651,30.8732,75748.0
2016-10-07 10:35:00,38.09,38.12,38.05,38.12,110894.0,30.8732,30.8975,30.8408,30.8975,110894.0
2016-10-07 10:40:00,38.09,38.12,38.06,38.07,124486.0,30.8732,30.8975,30.8489,30.857,124486.0
2016-10-07 10:45:00,38.07,38.09,38.03,38.04,118267.0,30.857,30.8732,30.8246,30.8327,118267.0
2016-10-07 10:50:00,38.04,38.06,38.0,38.03,163409.0,30.8327,30.8489,30.8002,30.8246,163409.0
2016-10-07 10:55:00,38.03,38.03,37.99,38.02,110169.0,30.8246,30.8246,30.7921,30.8164,110169.0
2016-10-07 11:00:00,38.01,38.02,37.98,38.01,161450.0,30.8083,30.8164,30.784,30.8083,161450.0
2016-10-07 11:05:00,38.01,38.05,38.0,38.03,76213.0,30.8083,30.8408,30.8002,30.8246,76213.0
2016-10-07 11:10:00,38.03,38.05,38.02,38.04,90277.0,30.8246,30.8408,30.8164,30.8327,90277.0
2016-10-07 11:15:00,38.05,38.08,38.03,38.07,81862.0,30.8408,30.8651,30.8246,30.857,81862.0
2016-10-07 11:20:00,38.08,38.09,38.06,38.06,66788.0,30.8651,30.8732,30.8489,30.8489,66788.0
2016-10-07 11:25:00,38.06,38.08,38.03,38.04,77523.0,30.8489,30.8651,30.8246,30.8327,77523.0
2016-10-07 11:30:00,38.05,38.06,38.0,38.01,85904.0,30.8408,30.8489,30.8002,30.8083,85904.0
2016-10-07 11:35:00,38.0,38.01,37.88,37.89,323081.0,30.8002,30.8083,30.703,30.7111,323081.0
2016-10-07 11:40:00,37.89,37.94,37.86,37.86,226225.0,30.7111,30.7516,30.6868,30.6868,226225.0
2016-10-07 11:45:00,37.86,37.86,37.78,37.84,183996.0,30.6868,30.6868,30.6219,30.6705,183996.0
2016-10-07 11:50:00,37.83,37.84,37.78,37.84,112830.0,30.6624,30.6705,30.6219,30.6705,112830.0
2016-10-07 11:55:00,37.83,37.87,37.82,37.83,124080.0,30.6624,30.6949,30.6543,30.6624,124080.0
2016-10-07 12:00:00,37.83,37.91,37.82,37.87,220125.0,30.6624,30.7273,30.6543,30.6949,220125.0
2016-10-07 12:05:00,37.87,37.91,37.84,37.9,108415.0,30.6949,30.7273,30.6705,30.7192,108415.0
2016-10-07 12:10:00,37.9,37.92,37.86,37.9,97639.0,30.7192,30.7354,30.6868,30.7192,97639.0
2016-10-07 12:15:00,37.9,37.9,37.84,37.87,75931.0,30.7192,30.7192,30.6705,30.6949,75931.0
2016-10-07 12:20:00,37.86,37.89,37.83,37.86,91932.0,30.6868,30.7111,30.6624,30.6868,91932.0
2016-10-07 12:25:00,37.86,37.88,37.84,37.88,53763.0,30.6868,30.703,30.6705,30.703,53763.0
2016-10-07 12:30:00,37.88,37.89,37.84,37.86,101609.0,30.703,30.7111,30.6705,30.6868,101609.0
2016-10-07 12:35:00,37.86,37.91,37.84,37.86,298373.0,30.6868,30.7273,30.6705,30.6868,298373.0
2016-10-07 12:40:00,37.85,37.88,37.84,37.87,52063.0,30.6787,30.703,30.6705,30.6949,52063.0
2016-10-07 12:45:00,37.87,37.95,37.87,37.93,80461.0,30.6949,30.7597,30.6949,30.7435,80461.0
2016-10-07 12:50:00,37.94,37.94,37.9,37.9,60177.0,30.7516,30.7516,30.7192,30.7192,60177.0
2016-10-07 12:55:00,37.91,37.93,37.9,37.92,30038.0,30.7273,30.7435,30.7192,30.7354,30038.0
2016-10-07 13:00:00,37.93,37.97,37.91,37.95,199662.0,30.7435,30.7759,30.7273,30.7597,199662.0
2016-10-07 13:05:00,37.95,37.98,37.95,37.98,78208.0,30.7597,30.784,30.7597,30.784,78208.0
2016-10-07 13:10:00,37.97,37.99,37.96,37.97,75005.0,30.7759,30.7921,30.7678,30.7759,75005.0
2016-10-07 13:15:00,37.96,37.98,37.95,37.97,57795.0,30.7678,30.784,30.7597,30.7759,57795.0
2016-10-07 13:20:00,37.97,37.99,37.96,37.97,36760.0,30.7759,30.7921,30.7678,30.7759,36760.0
2016-10-07 13:25:00,37.97,38.06,37.97,38.04,124443.0,30.7759,30.8489,30.7759,30.8327,124443.0
2016-10-07 13:30:00,38.05,38.09,38.03,38.05,237438.0,30.8408,30.8732,30.8246,30.8408,237438.0
2016-10-07 13:35:00,38.05,38.08,38.05,38.07,203014.0,30.8408,30.8651,30.8408,30.857,203014.0
2016-10-07 13:40:00,38.07,38.08,38.04,38.05,288069.0,30.857,30.8651,30.8327,30.8408,288069.0
2016-10-07 13:45:00,38.05,38.06,38.04,38.06,176839.0,30.8408,30.8489,30.8327,30.8489,176839.0
2016-10-07 13:50:00,38.06,38.06,38.04,38.05,89095.0,30.8489,30.8489,30.8327,30.8408,89095.0
2016-10-07 13:55:00,38.04,38.06,38.03,38.05,96436.0,30.8327,30.8489,30.8246,30.8408,96436.0
2016-10-07 14:00:00,38.05,38.09,38.05,38.08,83005.0,30.8408,30.8732,30.8408,30.8651,83005.0
2016-10-07 14:05:00,38.08,38.08,38.03,38.05,108888.0,30.8651,30.8651,30.8246,30.8408,108888.0
2016-10-07 14:10:00,38.06,38.09,38.05,38.06,157501.0,30.8489,30.8732,30.8408,30.8489,157501.0
2016-10-07 14:15:00,38.06,38.07,38.02,38.04,71851.0,30.8489,30.857,30.8164,30.8327,71851.0
2016-10-07 14:20:00,38.04,38.06,38.03,38.05,127290.0,30.8327,30.8489,30.8246,30.8408,127290.0
2016-10-07 14:25:00,38.05,38.07,38.03,38.04,123977.0,30.8408,30.857,30.8246,30.8327,123977.0
2016-10-07 14:30:00,38.04,38.09,38.04,38.08,154310.0,30.8327,30.8732,30.8327,30.8651,154310.0
2016-10-07 14:35:00,38.08,38.08,38.04,38.05,82933.0,30.8651,30.8651,30.8327,30.8408,82933.0
2016-10-07 14:40:00,38.05,38.08,38.05,38.07,225165.0,30.8408,30.8651,30.8408,30.857,225165.0
2016-10-07 14:45:00,38.07,38.09,38.06,38.09,88209.0,30.857,30.8732,30.8489,30.8732,88209.0
2016-10-07 14:50:00,38.09,38.1,38.08,38.08,47980.0,30.8732,30.8813,30.8651,30.8651,47980.0
2016-10-07 14:55:00,38.09,38.11,38.08,38.08,173175.0,30.8732,30.8894,30.8651,30.8651,173175.0
2016-10-07 15:00:00,38.09,38.1,38.07,38.08,134820.0,30.8732,30.8813,30.857,30.8651,134820.0
2016-10-07 15:05:00,38.08,38.09,38.07,38.08,100178.0,30.8651,30.8732,30.857,30.8651,100178.0
2016-10-07 15:10:00,38.07,38.09,38.06,38.06,105991.0,30.857,30.8732,30.8489,30.8489,105991.0
2016-10-07 15:15:00,38.06,38.08,38.06,38.07,81449.0,30.8489,30.8651,30.8489,30.857,81449.0
2016-10-07 15:20:00,38.06,38.07,38.06,38.07,34124.0,30.8489,30.857,30.8489,30.857,34124.0
2016-10-07 15:25:00,38.07,38.07,38.06,38.07,57268.0,30.857,30.857,30.8489,30.857,57268.0
2016-10-07 15:30:00,38.07,38.09,38.06,38.08,197709.0,30.857,30.8732,30.8489,30.8651,197709.0
2016-10-07 15:35:00,38.09,38.09,38.07,38.08,89520.0,30.8732,30.8732,30.857,30.8651,89520.0
2016-10-07 15:40:00,38.07,38.1,38.07,38.09,272511.0,30.857,30.8813,30.857,30.8732,272511.0
2016-10-07 15:45:00,38.09,38.1,38.07,38.09,321147.0,30.8732,30.8813,30.857,30.8732,321147.0
2016-10-07 15:50:00,38.09,38.12,38.09,38.12,207019.0,30.8732,30.8975,30.8732,30.8975,207019.0
2016-10-07 15:55:00,38.11,38.15,38.09,38.09,775035.0,30.8894,30.9218,30.8732,30.8732,775035.0
2016-10-10 09:30:00,38.25,38.29,38.19,38.25,457492.0,31.0029,31.0353,30.9542,31.0029,457492.0
2016-10-10 09:35:00,38.25,38.28,38.21,38.27,209171.0,31.0029,31.0272,30.9704,31.0191,209171.0
2016-10-10 09:40:00,38.26,38.35,38.24,38.28,267092.0,31.011,31.0839,30.9948,31.0272,267092.0
2016-10-10 09:45:00,38.29,38.34,38.28,38.31,255627.0,31.0353,31.0758,31.0272,31.0515,255627.0
2016-10-10 09:50:00,38.32,38.36,38.27,38.36,137597.0,31.0596,31.092,31.0191,31.092,137597.0
2016-10-10 09:55:00,38.35,38.36,38.32,38.33,156694.0,31.0839,31.092,31.0596,31.0677,156694.0
2016-10-10 10:00:00,38.33,38.33,38.29,38.3,189935.0,31.0677,31.0677,31.0353,31.0434,189935.0
2016-10-10 10:05:00,38.31,38.32,38.28,38.3,250056.0,31.0515,31.0596,31.0272,31.0434,250056.0
2016-10-10 10:10:00,38.3,38.31,38.23,38.28,312951.0,31.0434,31.0515,30.9867,31.0272,312951.0
2016-10-10 10:15:00,38.28,38.29,38.24,38.24,243951.0,31.0272,31.0353,30.9948,30.9948,243951.0
2016-10-10 10:20:00,38.25,38.26,38.22,38.26,311993.0,31.0029,31.011,30.9786,31.011,311993.0
2016-10-10 10:25:00,38.26,38.26,38.23,38.26,153423.0,31.011,31.011,30.9867,31.011,153423.0
2016-10-10 10:30:00,38.26,38.28,38.25,38.27,125233.0,31.011,31.0272,31.0029,31.0191,125233.0
2016-10-10 10:35:00,38.27,38.28,38.24,38.26,151964.0,31.0191,31.0272,30.9948,31.011,151964.0
2016-10-10 10:40:00,38.26,38.29,38.25,38.26,91045.0,31.011,31.0353,31.0029,31.011,91045.0
2016-10-10 10:45:00,38.26,38.26,38.23,38.24,125817.0,31.011,31.011,30.9867,30.9948,125817.0
2016-10-10 10:50:00,38.24,38.24,38.16,38.18,195658.0,30.9948,30.9948,30.9299,30.9461,195658.0
2016-10-10 10:55:00,38.18,38.21,38.17,38.19,131749.0,30.9461,30.9704,30.938,30.9542,131749.0
2016-10-10 11:00:00,38.2,38.2,38.13,38.15,120308.0,30.9623,30.9623,30.9056,30.9218,120308.0
2016-10-10 11:05:00,38.15,38.16,38.11,38.12,154780.0,30.9218,30.9299,30.8894,30.8975,154780.0
2016-10-10 11:10:00,38.12,38.13,38.07,38.1,155133.0,30.8975,30.9056,30.857,30.8813,155133.0
2016-10-10 11:15:00,38.09,38.11,38.03,38.03,324387.0,30.8732,30.8894,30.8246,30.8246,324387.0
2016-10-10 11:20:00,38.03,38.06,37.96,37.96,288076.0,30.8246,30.8489,30.7678,30.7678,288076.0
2016-10-10 11:25:00,37.96,37.98,37.93,37.93,195467.0,30.7678,30.784,30.7435,30.7435,195467.0
2016-10-10 11:30:00,37.94,37.95,37.92,37.92,209380.0,30.7516,30.7597,30.7354,30.7354,209380.0
2016-10-10 11:35:00,37.92,37.95,37.92,37.95,138736.0,30.7354,30.7597,30.7354,30.7597,138736.0
2016-10-10 11:40:00,37.95,37.99,37.94,37.98,184718.0,30.7597,30.7921,30.7516,30.784,184718.0
2016-10-10 11:45:00,37.98,38.0,37.95,37.99,168522.0,30.784,30.8002,30.7597,30.7921,168522.0
2016-10-10 11:50:00,37.99,38.0,37.98,37.99,86925.0,30.7921,30.8002,30.784,30.7921,86925.0
2016-10-10 11:55:00,38.0,38.0,37.98,37.99,58803.0,30.8002,30.8002,30.784,30.7921,58803.0
2016-10-10 12:00:00,38.0,38.0,37.95,37.96,130147.0,30.8002,30.8002,30.7597,30.7678,130147.0
2016-10-10 12:05:00,37.95,37.96,37.94,37.95,206956.0,30.7597,30.7678,30.7516,30.7597,206956.0
2016-10-10 12:10:00,37.95,37.96,37.94,37.94,58336.0,30.7597,30.7678,30.7516,30.7516,58336.0
2016-10-10 12:15:00,37.94,37.96,37.94,37.96,35419.0,30.7516,30.7678,30.7516,30.7678,35419.0
2016-10-10 12:20:00,37.96,37.96,37.95,37.95,85305.0,30.7678,30.7678,30.7597,30.7597,85305.0
2016-10-10 12:25:00,37.95,37.96,37.92,37.93,163414.0,30.7597,30.7678,30.7354,30.7435,163414.0
2016-10-10 12:30:00,37.94,37.96,37.92,37.93,73147.0,30.7516,30.7678,30.7354,30.7435,73147.0
2016-10-10 12:35:00,37.94,37.95,37.92,37.94,47943.0,30.7516,30.7597,30.7354,30.7516,47943.0
2016-10-10 12:40:00,37.93,37.94,37.92,37.93,46903.0,30.7435,30.7516,30.7354,30.7435,46903.0
2016-10-10 12:45:00,37.93,37.96,37.91,37.96,93131.0,30.7435,30.7678,30.7273,30.7678,93131.0
2016-10-10 12:50:00,37.95,37.98,37.95,37.96,84910.0,30.7597,30.784,30.7597,30.7678,84910.0
2016-10-10 12:55:00,37.96,37.98,37.95,37.97,90080.0,30.7678,30.784,30.7597,30.7759,90080.0
2016-10-10 13:00:00,37.96,37.97,37.96,37.97,59172.0,30.7678,30.7759,30.7678,30.7759,59172.0
2016-10-10 13:05:00,37.97,37.99,37.96,37.97,333930.0,30.7759,30.7921,30.7678,30.7759,333930.0
2016-10-10 13:10:00,37.97,37.98,37.96,37.98,50599.0,30.7759,30.784,30.7678,30.784,50599.0
2016-10-10 13:15:00,37.97,38.0,37.97,37.99,80360.0,30.7759,30.8002,30.7759,30.7921,80360.0
2016-10-10 13:20:00,37.99,38.0,37.96,37.97,90959.0,30.7921,30.8002,30.7678,30.7759,90959.0
2016-10-10 13:25:00,37.97,37.98,37.96,37.96,36515.0,30.7759,30.784,30.7678,30.7678,36515.0
2016-10-10 13:30:00,37.96,37.99,37.95,37.95,114309.0,30.7678,30.7921,30.7597,30.7597,114309.0
2016-10-10 13:35:00,37.96,37.96,37.93,37.94,65314.0,30.7678,30.7678,30.7435,30.7516,65314.0
2016-10-10 13:40:00,37.94,37.96,37.92,37.93,97367.0,30.7516,30.7678,30.7354,30.7435,97367.0
2016-10-10 13:45:00,37.93,37.95,37.91,37.94,67444.0,30.7435,30.7597,30.7273,30.7516,67444.0
2016-10-10 13:50:00,37.94,37.94,37.91,37.93,66325.0,30.7516,30.7516,30.7273,30.7435,66325.0
2016-10-10 13:55:00,37.93,37.94,37.92,37.93,97439.0,30.7435,30.7516,30.7354,30.7435,97439.0
2016-10-10 14:00:00,37.93,37.94,37.91,37.91,89295.0,30.7435,30.7516,30.7273,30.7273,89295.0
2016-10-10 14:05:00,37.91,37.93,37.91,37.92,52967.0,30.7273,30.7435,30.7273,30.7354,52967.0
2016-10-10 14:10:00,37.91,37.92,37.9,37.92,75056.0,30.7273,30.7354,30.7192,30.7354,75056.0
2016-10-10 14:15:00,37.92,37.94,37.91,37.93,118750.0,30.7354,30.7516,30.7273,30.7435,118750.0
2016-10-10 14:20:00,37.93,37.95,37.93,37.94,93339.0,30.7435,30.7597,30.7435,30.7516,93339.0
2016-10-10 14:25:00,37.93,37.94,37.91,37.92,73325.0,30.7435,30.7516,30.7273,30.7354,73325.0
2016-10-10 14:30:00,37.92,37.94,37.91,37.94,67884.0,30.7354,30.7516,30.7273,30.7516,67884.0
2016-10-10 14:35:00,37.94,37.98,37.93,37.97,75883.0,30.7516,30.784,30.7435,30.7759,75883.0
2016-10-10 14:40:00,37.97,37.98,37.93,37.95,57861.0,30.7759,30.784,30.7435,30.7597,57861.0
2016-10-10 14:45:00,37.95,37.95,37.92,37.93,79157.0,30.7597,30.7597,30.7354,30.7435,79157.0
2016-10-10 14:50:00,37.93,37.94,37.93,37.94,37116.0,30.7435,30.7516,30.7435,30.7516,37116.0
2016-10-10 14:55:00,37.93,37.94,37.92,37.94,85285.0,30.7435,30.7516,30.7354,30.7516,85285.0
2016-10-10 15:00:00,37.94,37.97,37.93,37.96,114552.0,30.7516,30.7759,30.7435,30.7678,114552.0
2016-10-10 15:05:00,37.97,37.99,37.96,37.98,151801.0,30.7759,30.7921,30.7678,30.784,151801.0
2016-10-10 15:10:00,37.98,37.99,37.97,37.98,106774.0,30.784,30.7921,30.7759,30.784,106774.0
2016-10-10 15:15:00,37.98,38.01,37.97,38.01,218701.0,30.784,30.8083,30.7759,30.8083,218701.0
2016-10-10 15:20:00,38.01,38.01,38.0,38.01,134514.0,30.8083,30.8083,30.8002,30.8083,134514.0
2016-10-10 15:25:00,38.01,38.05,38.0,38.04,271401.0,30.8083,30.8408,30.8002,30.8327,271401.0
2016-10-10 15:30:00,38.04,38.06,38.03,38.03,243961.0,30.8327,30.8489,30.8246,30.8246,243961.0
2016-10-10 15:35:00,38.03,38.04,38.03,38.04,98298.0,30.8246,30.8327,30.8246,30.8327,98298.0
2016-10-10 15:40:00,38.04,38.05,38.03,38.05,157860.0,30.8327,30.8408,30.8246,30.8408,157860.0
2016-10-10 15:45:00,38.05,38.05,38.03,38.04,186471.0,30.8408,30.8408,30.8246,30.8327,186471.0
2016-10-10 15:50:00,38.03,38.04,38.0,38.02,303412.0,30.8246,30.8327,30.8002,30.8164,303412.0
2016-10-10 15:55:00,38.02,38.07,38.01,38.02,680929.0,30.8164,30.857,30.8083,30.8164,680929.0
2016-10-11 09:30:00,37.91,38.0,37.7,37.74,611155.0,30.7273,30.8002,30.5571,30.5895,611155.0
2016-10-11 09:35:00,37.75,37.77,37.63,37.66,429520.0,30.5976,30.6138,30.5003,30.5247,429520.0
2016-10-11 09:40:00,37.66,37.7,37.62,37.69,280059.0,30.5247,30.5571,30.4922,30.549,280059.0
2016-10-11 09:45:00,37.68,37.68,37.6,37.63,328958.0,30.5409,30.5409,30.476,30.5003,328958.0
2016-10-11 09:50:00,37.63,37.64,37.46,37.49,631951.0,30.5003,30.5084,30.3625,30.3869,631951.0
2016-10-11 09:55:00,37.48,37.5,37.45,37.49,369000.0,30.3788,30.395,30.3544,30.3869,369000.0
2016-10-11 10:00:00,37.48,37.48,37.42,37.47,250432.0,30.3788,30.3788,30.3301,30.3707,250432.0
2016-10-11 10:05:00,37.48,37.48,37.43,37.44,237278.0,30.3788,30.3788,30.3382,30.3463,237278.0
2016-10-11 10:10:00,37.44,37.45,37.33,37.36,341832.0,30.3463,30.3544,30.2572,30.2815,341832.0
2016-10-11 10:15:00,37.35,37.4,37.35,37.37,248090.0,30.2734,30.3139,30.2734,30.2896,248090.0
2016-10-11 10:20:00,37.37,37.44,37.36,37.43,198101.0,30.2896,30.3463,30.2815,30.3382,198101.0
2016-10-11 10:25:00,37.42,37.43,37.37,37.39,218996.0,30.3301,30.3382,30.2896,30.3058,218996.0
2016-10-11 10:30:00,37.4,37.46,37.39,37.45,207160.0,30.3139,30.3625,30.3058,30.3544,207160.0
2016-10-11 10:35:00,37.45,37.52,37.45,37.48,394823.0,30.3544,30.4112,30.3544,30.3788,394823.0
2016-10-11 10:40:00,37.48,37.52,37.46,37.51,345474.0,30.3788,30.4112,30.3625,30.4031,345474.0
2016-10-11 10:45:00,37.52,37.52,37.45,37.45,211256.0,30.4112,30.4112,30.3544,30.3544,211256.0
2016-10-11 10:50:00,37.45,37.45,37.36,37.36,195319.0,30.3544,30.3544,30.2815,30.2815,195319.0
2016-10-11 10:55:00,37.36,37.37,37.28,37.29,250895.0,30.2815,30.2896,30.2167,30.2248,250895.0
2016-10-11 11:00:00,37.29,37.31,37.26,37.31,258299.0,30.2248,30.241,30.2004,30.241,258299.0
2016-10-11 11:05:00,37.3,37.33,37.29,37.3,292627.0,30.2329,30.2572,30.2248,30.2329,292627.0
2016-10-11 11:10:00,37.3,37.33,37.28,37.33,273947.0,30.2329,30.2572,30.2167,30.2572,273947.0
2016-10-11 11:15:00,37.32,37.36,37.29,37.32,174509.0,30.2491,30.2815,30.2248,30.2491,174509.0
2016-10-11 11:20:00,37.32,37.32,37.25,37.27,214036.0,30.2491,30.2491,30.1923,30.2085,214036.0
2016-10-11 11:25:00,37.27,37.3,37.16,37.17,332199.0,30.2085,30.2329,30.1194,30.1275,332199.0
2016-10-11 11:30:00,37.18,37.25,37.17,37.23,404052.0,30.1356,30.1923,30.1275,30.1761,404052.0
2016-10-11 11:35:00,37.24,37.27,37.23,37.25,283141.0,30.1842,30.2085,30.1761,30.1923,283141.0
2016-10-11 11:40:00,37.25,37.27,37.21,37.26,168073.0,30.1923,30.2085,30.1599,30.2004,168073.0
2016-10-11 11:45:00,37.26,37.27,37.22,37.23,118072.0,30.2004,30.2085,30.168,30.1761,118072.0
2016-10-11 11:50:00,37.22,37.27,37.22,37.27,160393.0,30.168,30.2085,30.168,30.2085,160393.0
2016-10-11 11:55:00,37.27,37.29,37.22,37.28,194143.0,30.2085,30.2248,30.168,30.2167,194143.0
2016-10-11 12:00:00,37.28,37.32,37.27,37.28,195713.0,30.2167,30.2491,30.2085,30.2167,195713.0
2016-10-11 12:05:00,37.28,37.28,37.25,37.26,119028.0,30.2167,30.2167,30.1923,30.2004,119028.0
2016-10-11 12:10:00,37.27,37.29,37.25,37.26,976029.0,30.2085,30.2248,30.1923,30.2004,976029.0
2016-10-11 12:15:00,37.27,37.32,37.24,37.31,174334.0,30.2085,30.2491,30.1842,30.241,174334.0
2016-10-11 12:20:00,37.32,37.32,37.29,37.31,85066.0,30.2491,30.2491,30.2248,30.241,85066.0
2016-10-11 12:25:00,37.31,37.33,37.3,37.32,143941.0,30.241,30.2572,30.2329,30.2491,143941.0
2016-10-11 12:30:00,37.31,37.34,37.28,37.28,108436.0,30.241,30.2653,30.2167,30.2167,108436.0
2016-10-11 12:35:00,37.28,37.29,37.22,37.26,366002.0,30.2167,30.2248,30.168,30.2004,366002.0
2016-10-11 12:40:00,37.26,37.35,37.25,37.32,205997.0,30.2004,30.2734,30.1923,30.2491,205997.0
2016-10-11 12:45:00,37.32,37.33,37.28,37.28,189816.0,30.2491,30.2572,30.2167,30.2167,189816.0
2016-10-11 12:50:00,37.28,37.28,37.25,37.25,205077.0,30.2167,30.2167,30.1923,30.1923,205077.0
2016-10-11 12:55:00,37.25,37.27,37.21,37.23,162049.0,30.1923,30.2085,30.1599,30.1761,162049.0
2016-10-11 13:00:00,37.23,37.24,37.1,37.1,545243.0,30.1761,30.1842,30.0708,30.0708,545243.0
2016-10-11 13:05:00,37.11,37.13,36.99,37.02,667543.0,30.0789,30.0951,29.9816,30.0059,667543.0
2016-10-11 13:10:00,37.03,37.06,36.94,36.96,565606.0,30.014,30.0383,29.9411,29.9573,565606.0
2016-10-11 13:15:00,36.97,36.98,36.89,36.94,341980.0,29.9654,29.9735,29.9005,29.9411,341980.0
2016-10-11 13:20:00,36.94,37.01,36.94,37.01,327721.0,29.9411,29.9978,29.9411,29.9978,327721.0
2016-10-11 13:25:00,37.01,37.07,37.0,37.06,214623.0,29.9978,30.0464,29.9897,30.0383,214623.0
2016-10-11 13:30:00,37.06,37.06,36.98,37.05,203658.0,30.0383,30.0383,29.9735,30.0302,203658.0
2016-10-11 13:35:00,37.05,37.05,37.0,37.01,154344.0,30.0302,30.0302,29.9897,29.9978,154344.0
2016-10-11 13:40:00,37.02,37.03,37.0,37.02,90856.0,30.0059,30.014,29.9897,30.0059,90856.0
2016-10-11 13:45:00,37.02,37.03,36.96,36.97,364052.0,30.0059,30.014,29.9573,29.9654,364052.0
2016-10-11 13:50:00,36.97,37.01,36.96,36.98,113245.0,29.9654,29.9978,29.9573,29.9735,113245.0
2016-10-11 13:55:00,36.98,37.0,36.94,36.96,153367.0,29.9735,29.9897,29.9411,29.9573,153367.0
2016-10-11 14:00:00,36.96,37.0,36.96,36.99,115445.0,29.9573,29.9897,29.9573,29.9816,115445.0
2016-10-11 14:05:00,36.99,37.0,36.93,37.0,314017.0,29.9816,29.9897,29.933,29.9897,314017.0
2016-10-11 14:10:00,37.0,37.02,36.94,36.96,192287.0,29.9897,30.0059,29.9411,29.9573,192287.0
2016-10-11 14:15:00,36.95,36.96,36.84,36.84,336606.0,29.9492,29.9573,29.86,29.86,336606.0
2016-10-11 14:20:00,36.85,36.96,36.82,36.95,257447.0,29.8681,29.9573,29.8438,29.9492,257447.0
2016-10-11 14:25:00,36.95,36.97,36.89,36.95,146902.0,29.9492,29.9654,29.9005,29.9492,146902.0
2016-10-11 14:30:00,36.96,36.97,36.93,36.96,94434.0,29.9573,29.9654,29.933,29.9573,94434.0
2016-10-11 14:35:00,36.96,36.99,36.94,36.98,160932.0,29.9573,29.9816,29.9411,29.9735,160932.0
2016-10-11 14:40:00,36.97,37.0,36.95,36.99,128303.0,29.9654,29.9897,29.9492,29.9816,128303.0
2016-10-11 14:45:00,36.99,37.04,36.96,36.98,286696.0,29.9816,30.0221,29.9573,29.9735,286696.0
2016-10-11 14:50:00,36.98,36.99,36.93,36.96,207093.0,29.9735,29.9816,29.933,29.9573,207093.0
2016-10-11 14:55:00,36.96,37.01,36.96,36.98,161146.0,29.9573,29.9978,29.9573,29.9735,161146.0
2016-10-11 15:00:00,36.98,37.03,36.96,37.0,153288.0,29.9735,30.014,29.9573,29.9897,153288.0
2016-10-11 15:05:00,37.0,37.04,36.97,37.04,167585.0,29.9897,30.0221,29.9654,30.0221,167585.0
2016-10-11 15:10:00,37.04,37.09,37.03,37.08,232186.0,30.0221,30.0626,30.014,30.0545,232186.0
2016-10-11 15:15:00,37.07,37.13,37.05,37.12,298892.0,30.0464,30.0951,30.0302,30.087,298892.0
2016-10-11 15:20:00,37.12,37.16,37.11,37.15,239546.0,30.087,30.1194,30.0789,30.1113,239546.0
2016-10-11 15:25:00,37.15,37.15,37.12,37.14,213161.0,30.1113,30.1113,30.087,30.1032,213161.0
2016-10-11 15:30:00,37.14,37.18,37.13,37.17,392487.0,30.1032,30.1356,30.0951,30.1275,392487.0
2016-10-11 15:35:00,37.17,37.2,37.13,37.19,377954.0,30.1275,30.1518,30.0951,30.1437,377954.0
2016-10-11 15:40:00,37.19,37.21,37.16,37.19,513221.0,30.1437,30.1599,30.1194,30.1437,513221.0
2016-10-11 15:45:00,37.19,37.27,37.18,37.27,418717.0,30.1437,30.2085,30.1356,30.2085,418717.0
2016-10-11 15:50:00,37.27,37.28,37.24,37.27,734821.0,30.2085,30.2167,30.1842,30.2085,734821.0
2016-10-11 15:55:00,37.28,37.29,37.25,37.27,1217232.0,30.2167,30.2248,30.1923,30.2085,1217232.0
2016-10-12 09:30:00,37.2,37.25,36.9,36.98,478385.0,30.1518,30.1923,29.9086,29.9735,478385.0
2016-10-12 09:35:00,36.98,37.01,36.92,36.95,226329.0,29.9735,29.9978,29.9249,29.9492,226329.0
2016-10-12 09:40:00,36.95,36.97,36.9,36.93,190419.0,29.9492,29.9654,29.9086,29.933,190419.0
2016-10-12 09:45:00,36.93,37.01,36.89,37.0,234791.0,29.933,29.9978,29.9005,29.9897,234791.0
2016-10-12 09:50:00,37.0,37.02,36.94,36.96,133928.0,29.9897,30.0059,29.9411,29.9573,133928.0
2016-10-12 09:55:00,36.97,37.01,36.93,36.98,236619.0,29.9654,29.9978,29.933,29.9735,236619.0
2016-10-12 10:00:00,36.98,37.06,36.97,37.05,150896.0,29.9735,30.0383,29.9654,30.0302,150896.0
2016-10-12 10:05:00,37.05,37.1,37.03,37.07,224139.0,30.0302,30.0708,30.014,30.0464,224139.0
2016-10-12 10:10:00,37.07,37.14,37.06,37.14,155723.0,30.0464,30.1032,30.0383,30.1032,155723.0
2016-10-12 10:15:00,37.14,37.15,37.04,37.08,347501.0,30.1032,30.1113,30.0221,30.0545,347501.0
2016-10-12 10:20:00,37.09,37.1,37.05,37.05,206014.0,30.0626,30.0708,30.0302,30.0302,206014.0
2016-10-12 10:25:00,37.05,37.08,37.03,37.03,328994.0,30.0302,30.0545,30.014,30.014,328994.0
2016-10-12 10:30:00,37.03,37.1,37.02,37.09,219630.0,30.014,30.0708,30.0059,30.0626,219630.0
2016-10-12 10:35:00,37.09,37.1,36.96,36.96,304495.0,30.0626,30.0708,29.9573,29.9573,304495.0
2016-10-12 10:40:00,36.96,36.99,36.94,36.95,277645.0,29.9573,29.9816,29.9411,29.9492,277645.0
2016-10-12 10:45:00,36.96,36.96,36.84,36.84,434500.0,29.9573,29.9573,29.86,29.86,434500.0
2016-10-12 10:50:00,36.84,36.94,36.81,36.93,369597.0,29.86,29.9411,29.8357,29.933,369597.0
2016-10-12 10:55:00,36.93,37.01,36.92,36.99,221342.0,29.933,29.9978,29.9249,29.9816,221342.0
2016-10-12 11:00:00,36.99,37.03,36.98,37.02,130716.0,29.9816,30.014,29.9735,30.0059,130716.0
2016-10-12 11:05:00,37.02,37.03,37.0,37.01,142554.0,30.0059,30.014,29.9897,29.9978,142554.0
2016-10-12 11:10:00,37.02,37.04,37.01,37.03,159462.0,30.0059,30.0221,29.9978,30.014,159462.0
2016-10-12 11:15:00,37.02,37.03,37.01,37.02,118526.0,30.0059,30.014,29.9978,30.0059,118526.0
2016-10-12 11:20:00,37.01,37.06,36.99,37.05,151827.0,29.9978,30.0383,29.9816,30.0302,151827.0
2016-10-12 11:25:00,37.05,37.08,37.05,37.07,133786.0,30.0302,30.0545,30.0302,30.0464,133786.0
2016-10-12 11:30:00,37.08,37.11,37.07,37.1,123878.0,30.0545,30.0789,30.0464,30.0708,123878.0
2016-10-12 11:35:00,37.09,37.11,37.06,37.09,204851.0,30.0626,30.0789,30.0383,30.0626,204851.0
2016-10-12 11:40:00,37.09,37.1,37.08,37.08,52556.0,30.0626,30.0708,30.0545,30.0545,52556.0
2016-10-12 11:45:00,37.09,37.09,37.04,37.04,86543.0,30.0626,30.0626,30.0221,30.0221,86543.0
2016-10-12 11:50:00,37.04,37.05,37.03,37.05,50556.0,30.0221,30.0302,30.014,30.0302,50556.0
2016-10-12 11:55:00,37.05,37.08,37.04,37.06,97010.0,30.0302,30.0545,30.0221,30.0383,97010.0
2016-10-12 12:00:00,37.06,37.09,37.06,37.08,49313.0,30.0383,30.0626,30.0383,30.0545,49313.0
2016-10-12 12:05:00,37.08,37.09,37.04,37.05,97189.0,30.0545,30.0626,30.0221,30.0302,97189.0
2016-10-12 12:10:00,37.04,37.09,37.04,37.08,79461.0,30.0221,30.0626,30.0221,30.0545,79461.0
2016-10-12 12:15:00,37.08,37.09,37.06,37.06,52073.0,30.0545,30.0626,30.0383,30.0383,52073.0
2016-10-12 12:20:00,37.07,37.11,37.06,37.11,57743.0,30.0464,30.0789,30.0383,30.0789,57743.0
2016-10-12 12:25:00,37.11,37.12,37.09,37.09,104459.0,30.0789,30.087,30.0626,30.0626,104459.0
2016-10-12 12:30:00,37.09,37.13,37.07,37.12,148984.0,30.0626,30.0951,30.0464,30.087,148984.0
2016-10-12 12:35:00,37.12,37.15,37.11,37.12,121480.0,30.087,30.1113,30.0789,30.087,121480.0
2016-10-12 12:40:00,37.12,37.13,37.1,37.1,53117.0,30.087,30.0951,30.0708,30.0708,53117.0
2016-10-12 12:45:00,37.11,37.13,37.1,37.1,98728.0,30.0789,30.0951,30.0708,30.0708,98728.0
2016-10-12 12:50:00,37.11,37.13,37.1,37.13,35612.0,30.0789,30.0951,30.0708,30.0951,35612.0
2016-10-12 12:55:00,37.13,37.15,37.12,37.15,54257.0,30.0951,30.1113,30.087,30.1113,54257.0
2016-10-12 13:00:00,37.15,37.16,37.09,37.09,131170.0,30.1113,30.1194,30.0626,30.0626,131170.0
2016-10-12 13:05:00,37.09,37.12,37.09,37.1,131128.0,30.0626,30.087,30.0626,30.0708,131128.0
2016-10-12 13:10:00,37.1,37.12,37.07,37.1,124441.0,30.0708,30.087,30.0464,30.0708,124441.0
2016-10-12 13:15:00,37.11,37.14,37.1,37.12,106181.0,30.0789,30.1032,30.0708,30.087,106181.0
2016-10-12 13:20:00,37.13,37.16,37.11,37.16,80952.0,30.0951,30.1194,30.0789,30.1194,80952.0
2016-10-12 13:25:00,37.16,37.21,37.15,37.2,98450.0,30.1194,30.1599,30.1113,30.1518,98450.0
2016-10-12 13:30:00,37.2,37.22,37.18,37.19,118263.0,30.1518,30.168,30.1356,30.1437,118263.0
2016-10-12 13:35:00,37.18,37.19,37.15,37.15,61831.0,30.1356,30.1437,30.1113,30.1113,61831.0
2016-10-12 13:40:00,37.15,37.17,37.12,37.16,74833.0,30.1113,30.1275,30.087,30.1194,74833.0
2016-10-12 13:45:00,37.16,37.19,37.15,37.17,61175.0,30.1194,30.1437,30.1113,30.1275,61175.0
2016-10-12 13:50:00,37.16,37.19,37.15,37.17,54472.0,30.1194,30.1437,30.1113,30.1275,54472.0
2016-10-12 13:55:00,37.17,37.17,37.15,37.16,62374.0,30.1275,30.1275,30.1113,30.1194,62374.0
2016-10-12 14:00:00,37.16,37.2,37.11,37.16,163073.0,30.1194,30.1518,30.0789,30.1194,163073.0
2016-10-12 14:05:00,37.16,37.2,37.12,37.2,191622.0,30.1194,30.1518,30.087,30.1518,191622.0
2016-10-12 14:10:00,37.2,37.23,37.17,37.22,99307.0,30.1518,30.1761,30.1275,30.168,99307.0
2016-10-12 14:15:00,37.22,37.25,37.2,37.21,95100.0,30.168,30.1923,30.1518,30.1599,95100.0
2016-10-12 14:20:00,37.21,37.24,37.2,37.23,85595.0,30.1599,30.1842,30.1518,30.1761,85595.0
2016-10-12 14:25:00,37.23,37.23,37.16,37.19,83753.0,30.1761,30.1761,30.1194,30.1437,83753.0
2016-10-12 14:30:00,37.19,37.22,37.16,37.2,73059.0,30.1437,30.168,30.1194,30.1518,73059.0
2016-10-12 14:35:00,37.2,37.23,37.18,37.22,70312.0,30.1518,30.1761,30.1356,30.168,70312.0
2016-10-12 14:40:00,37.22,37.23,37.19,37.19,71477.0,30.168,30.1761,30.1437,30.1437,71477.0
2016-10-12 14:45:00,37.19,37.22,37.17,37.22,66568.0,30.1437,30.168,30.1275,30.168,66568.0
2016-10-12 14:50:00,37.22,37.24,37.2,37.22,91095.0,30.168,30.1842,30.1518,30.168,91095.0
2016-10-12 14:55:00,37.23,37.23,37.2,37.2,45288.0,30.1761,30.1761,30.1518,30.1518,45288.0
2016-10-12 15:00:00,37.2,37.21,37.16,37.19,90276.0,30.1518,30.1599,30.1194,30.1437,90276.0
2016-10-12 15:05:00,37.19,37.21,37.17,37.2,116168.0,30.1437,30.1599,30.1275,30.1518,116168.0
2016-10-12 15:10:00,37.19,37.22,37.19,37.21,78618.0,30.1437,30.168,30.1437,30.1599,78618.0
2016-10-12 15:15:00,37.22,37.22,37.18,37.21,114102.0,30.168,30.168,30.1356,30.1599,114102.0
2016-10-12 15:20:00,37.21,37.22,37.19,37.19,83262.0,30.1599,30.168,30.1437,30.1437,83262.0
2016-10-12 15:25:00,37.19,37.2,37.15,37.16,149313.0,30.1437,30.1518,30.1113,30.1194,149313.0
2016-10-12 15:30:00,37.16,37.16,37.11,37.11,135341.0,30.1194,30.1194,30.0789,30.0789,135341.0
2016-10-12 15:35:00,37.11,37.16,37.09,37.16,220828.0,30.0789,30.1194,30.0626,30.1194,220828.0
2016-10-12 15:40:00,37.15,37.21,37.15,37.2,194469.0,30.1113,30.1599,30.1113,30.1518,194469.0
2016-10-12 15:45:00,37.19,37.21,37.18,37.2,178322.0,30.1437,30.1599,30.1356,30.1518,178322.0
2016-10-12 15:50:00,37.2,37.21,37.16,37.16,284684.0,30.1518,30.1599,30.1194,30.1194,284684.0
2016-10-12 15:55:00,37.16,37.17,37.13,37.13,677435.0,30.1194,30.1275,30.0951,30.0951,677435.0
2016-10-13 09:30:00,36.85,36.91,36.73,36.84,445105.0,29.8681,29.9168,29.7709,29.86,445105.0
2016-10-13 09:35:00,36.84,36.86,36.67,36.8,280167.0,29.86,29.8762,29.7222,29.8276,280167.0
2016-10-13 09:40:00,36.8,36.82,36.71,36.8,237404.0,29.8276,29.8438,29.7546,29.8276,237404.0
2016-10-13 09:45:00,36.8,36.81,36.66,36.67,264709.0,29.8276,29.8357,29.7141,29.7222,264709.0
2016-10-13 09:50:00,36.66,36.72,36.55,36.57,360538.0,29.7141,29.7628,29.625,29.6412,360538.0
2016-10-13 09:55:00,36.57,36.61,36.53,36.61,230348.0,29.6412,29.6736,29.6088,29.6736,230348.0
2016-10-13 10:00:00,36.61,36.61,36.52,36.54,185155.0,29.6736,29.6736,29.6006,29.6169,185155.0
2016-10-13 10:05:00,36.54,36.59,36.52,36.57,207243.0,29.6169,29.6574,29.6006,29.6412,207243.0
2016-10-13 10:10:00,36.56,36.62,36.54,36.61,321451.0,29.6331,29.6817,29.6169,29.6736,321451.0
2016-10-13 10:15:00,36.61,36.63,36.56,36.59,271538.0,29.6736,29.6898,29.6331,29.6574,271538.0
2016-10-13 10:20:00,36.59,36.64,36.57,36.63,243146.0,29.6574,29.6979,29.6412,29.6898,243146.0
2016-10-13 10:25:00,36.62,36.67,36.53,36.55,925650.0,29.6817,29.7222,29.6088,29.625,925650.0
2016-10-13 10:30:00,36.55,36.61,36.46,36.61,255447.0,29.625,29.6736,29.552,29.6736,255447.0
2016-10-13 10:35:00,36.61,36.67,36.61,36.65,179205.0,29.6736,29.7222,29.6736,29.706,179205.0
2016-10-13 10:40:00,36.66,36.71,36.63,36.69,177585.0,29.7141,29.7546,29.6898,29.7384,177585.0
2016-10-13 10:45:00,36.68,36.69,36.64,36.68,289596.0,29.7303,29.7384,29.6979,29.7303,289596.0
2016-10-13 10:50:00,36.68,36.74,36.67,36.69,205626.0,29.7303,29.779,29.7222,29.7384,205626.0
2016-10-13 10:55:00,36.7,36.74,36.65,36.73,115431.0,29.7465,29.779,29.706,29.7709,115431.0
2016-10-13 11:00:00,36.74,36.74,36.65,36.7,305111.0,29.779,29.779,29.706,29.7465,305111.0
2016-10-13 11:05:00,36.7,36.79,36.69,36.71,212713.0,29.7465,29.8195,29.7384,29.7546,212713.0
2016-10-13 11:10:00,36.71,36.75,36.69,36.73,127211.0,29.7546,29.7871,29.7384,29.7709,127211.0
2016-10-13 11:15:00,36.73,36.81,36.72,36.8,153692.0,29.7709,29.8357,29.7628,29.8276,153692.0
2016-10-13 11:20:00,36.81,36.82,36.76,36.81,163704.0,29.8357,29.8438,29.7952,29.8357,163704.0
2016-10-13 11:25:00,36.81,36.84,36.76,36.79,151332.0,29.8357,29.86,29.7952,29.8195,151332.0
2016-10-13 11:30:00,36.8,36.87,36.79,36.84,119397.0,29.8276,29.8843,29.8195,29.86,119397.0
2016-10-13 11:35:00,36.83,36.84,36.81,36.82,93898.0,29.8519,29.86,29.8357,29.8438,93898.0
2016-10-13 11:40:00,36.82,36.83,36.78,36.83,105652.0,29.8438,29.8519,29.8114,29.8519,105652.0
2016-10-13 11:45:00,36.83,36.83,36.78,36.82,67538.0,29.8519,29.8519,29.8114,29.8438,67538.0
2016-10-13 11:50:00,36.82,36.83,36.79,36.81,75228.0,29.8438,29.8519,29.8195,29.8357,75228.0
2016-10-13 11:55:00,36.8,36.85,36.78,36.85,96535.0,29.8276,29.8681,29.8114,29.8681,96535.0
2016-10-13 12:00:00,36.84,36.85,36.8,36.81,73176.0,29.86,29.8681,29.8276,29.8357,73176.0
2016-10-13 12:05:00,36.81,36.86,36.8,36.85,61455.0,29.8357,29.8762,29.8276,29.8681,61455.0
2016-10-13 12:10:00,36.86,36.88,36.83,36.85,47450.0,29.8762,29.8924,29.8519,29.8681,47450.0
2016-10-13 12:15:00,36.86,36.88,36.84,36.85,95889.0,29.8762,29.8924,29.86,29.8681,95889.0
2016-10-13 12:20:00,36.85,36.87,36.84,36.87,61393.0,29.8681,29.8843,29.86,29.8843,61393.0
2016-10-13 12:25:00,36.86,36.87,36.83,36.85,63639.0,29.8762,29.8843,29.8519,29.8681,63639.0
2016-10-13 12:30:00,36.85,36.86,36.83,36.85,49583.0,29.8681,29.8762,29.8519,29.8681,49583.0
2016-10-13 12:35:00,36.85,36.95,36.84,36.92,94344.0,29.8681,29.9492,29.86,29.9249,94344.0
2016-10-13 12:40:00,36.92,36.97,36.92,36.94,86652.0,29.9249,29.9654,29.9249,29.9411,86652.0
2016-10-13 12:45:00,36.94,36.96,36.91,36.95,87407.0,29.9411,29.9573,29.9168,29.9492,87407.0
2016-10-13 12:50:00,36.95,36.95,36.91,36.91,66719.0,29.9492,29.9492,29.9168,29.9168,66719.0
2016-10-13 12:55:00,36.92,36.94,36.91,36.94,47595.0,29.9249,29.9411,29.9168,29.9411,47595.0
2016-10-13 13:00:00,36.94,36.96,36.93,36.95,35678.0,29.9411,29.9573,29.933,29.9492,35678.0
2016-10-13 13:05:00,36.95,36.96,36.93,36.95,42276.0,29.9492,29.9573,29.933,29.9492,42276.0
2016-10-13 13:10:00,36.95,36.95,36.9,36.91,70803.0,29.9492,29.9492,29.9086,29.9168,70803.0
2016-10-13 13:15:00,36.92,36.94,36.9,36.91,98876.0,29.9249,29.9411,29.9086,29.9168,98876.0
2016-10-13 13:20:00,36.91,36.94,36.89,36.93,55704.0,29.9168,29.9411,29.9005,29.933,55704.0
2016-10-13 13:25:00,36.92,36.96,36.91,36.93,78465.0,29.9249,29.9573,29.9168,29.933,78465.0
2016-10-13 13:30:00,36.94,36.95,36.9,36.93,66929.0,29.9411,29.9492,29.9086,29.933,66929.0
2016-10-13 13:35:00,36.93,36.94,36.89,36.93,45296.0,29.933,29.9411,29.9005,29.933,45296.0
2016-10-13 13:40:00,36.93,36.96,36.92,36.96,58164.0,29.933,29.9573,29.9249,29.9573,58164.0
2016-10-13 13:45:00,36.95,36.97,36.92,36.94,40329.0,29.9492,29.9654,29.9249,29.9411,40329.0
2016-10-13 13:50:00,36.93,37.0,36.93,36.98,122841.0,29.933,29.9897,29.933,29.9735,122841.0
2016-10-13 13:55:00,36.98,37.04,36.98,37.03,136433.0,29.9735,30.0221,29.9735,30.014,136433.0
2016-10-13 14:00:00,37.04,37.08,37.02,37.06,128905.0,30.0221,30.0545,30.0059,30.0383,128905.0
2016-10-13 14:05:00,37.06,37.07,37.02,37.05,216855.0,30.0383,30.0464,30.0059,30.0302,216855.0
2016-10-13 14:10:00,37.05,37.07,37.01,37.01,182416.0,30.0302,30.0464,29.9978,29.9978,182416.0
2016-10-13 14:15:00,37.02,37.02,37.0,37.01,91153.0,30.0059,30.0059,29.9897,29.9978,91153.0
2016-10-13 14:20:00,37.01,37.08,37.01,37.03,150036.0,29.9978,30.0545,29.9978,30.014,150036.0
2016-10-13 14:25:00,37.03,37.05,37.01,37.04,93614.0,30.014,30.0302,29.9978,30.0221,93614.0
2016-10-13 14:30:00,37.04,37.1,37.03,37.08,196479.0,30.0221,30.0708,30.014,30.0545,196479.0
2016-10-13 14:35:00,37.09,37.09,37.03,37.05,127095.0,30.0626,30.0626,30.014,30.0302,127095.0
2016-10-13 14:40:00,37.05,37.07,37.01,37.07,179126.0,30.0302,30.0464,29.9978,30.0464,179126.0
2016-10-13 14:45:00,37.06,37.1,37.02,37.09,190643.0,30.0383,30.0708,30.0059,30.0626,190643.0
2016-10-13 14:50:00,37.09,37.1,37.06,37.1,91768.0,30.0626,30.0708,30.0383,30.0708,91768.0
2016-10-13 14:55:00,37.09,37.13,37.09,37.13,187496.0,30.0626,30.0951,30.0626,30.0951,187496.0
2016-10-13 15:00:00,37.13,37.13,37.07,37.11,174350.0,30.0951,30.0951,30.0464,30.0789,174350.0
2016-10-13 15:05:00,37.1,37.12,37.07,37.11,163738.0,30.0708,30.087,30.0464,30.0789,163738.0
2016-10-13 15:10:00,37.11,37.12,37.1,37.1,159118.0,30.0789,30.087,30.0708,30.0708,159118.0
2016-10-13 15:15:00,37.1,37.12,37.07,37.08,159419.0,30.0708,30.087,30.0464,30.0545,159419.0
2016-10-13 15:20:00,37.08,37.09,37.05,37.08,125126.0,30.0545,30.0626,30.0302,30.0545,125126.0
2016-10-13 15:25:00,37.08,37.08,36.99,36.99,158125.0,30.0545,30.0545,29.9816,29.9816,158125.0
2016-10-13 15:30:00,36.99,37.04,36.97,37.02,195927.0,29.9816,30.0221,29.9654,30.0059,195927.0
2016-10-13 15:35:00,37.03,37.05,37.01,37.04,183469.0,30.014,30.0302,29.9978,30.0221,183469.0
2016-10-13 15:40:00,37.04,37.04,36.99,37.01,189311.0,30.0221,30.0221,29.9816,29.9978,189311.0
2016-10-13 15:45:00,37.01,37.01,36.94,36.95,242189.0,29.9978,29.9978,29.9411,29.9492,242189.0
2016-10-13 15:50:00,36.95,36.96,36.91,36.94,904822.0,29.9492,29.9573,29.9168,29.9411,904822.0
2016-10-13 15:55:00,36.93,36.99,36.92,36.98,1124751.0,29.933,29.9816,29.9249,29.9735,1124751.0
2016-10-14 09:30:00,37.19,37.36,37.15,37.27,849139.0,30.1437,30.2815,30.1113,30.2085,849139.0
2016-10-14 09:35:00,37.28,37.49,37.27,37.49,537156.0,30.2167,30.3869,30.2085,30.3869,537156.0
2016-10-14 09:40:00,37.49,37.49,37.45,37.47,315994.0,30.3869,30.3869,30.3544,30.3707,315994.0
2016-10-14 09:45:00,37.47,37.68,37.46,37.62,437788.0,30.3707,30.5409,30.3625,30.4922,437788.0
2016-10-14 09:50:00,37.63,37.67,37.56,37.66,259830.0,30.5003,30.5328,30.4436,30.5247,259830.0
2016-10-14 09:55:00,37.66,37.66,37.54,37.57,231604.0,30.5247,30.5247,30.4274,30.4517,231604.0
2016-10-14 10:00:00,37.57,37.62,37.54,37.61,191364.0,30.4517,30.4922,30.4274,30.4841,191364.0
2016-10-14 10:05:00,37.61,37.65,37.59,37.63,164118.0,30.4841,30.5165,30.4679,30.5003,164118.0
2016-10-14 10:10:00,37.63,37.69,37.61,37.66,215549.0,30.5003,30.549,30.4841,30.5247,215549.0
2016-10-14 10:15:00,37.66,37.69,37.65,37.68,137869.0,30.5247,30.549,30.5165,30.5409,137869.0
2016-10-14 10:20:00,37.67,37.7,37.64,37.64,127627.0,30.5328,30.5571,30.5084,30.5084,127627.0
2016-10-14 10:25:00,37.65,37.65,37.6,37.62,117009.0,30.5165,30.5165,30.476,30.4922,117009.0
2016-10-14 10:30:00,37.62,37.66,37.61,37.62,277389.0,30.4922,30.5247,30.4841,30.4922,277389.0
2016-10-14 10:35:00,37.61,37.65,37.61,37.63,146511.0,30.4841,30.5165,30.4841,30.5003,146511.0
2016-10-14 10:40:00,37.63,37.66,37.62,37.66,256856.0,30.5003,30.5247,30.4922,30.5247,256856.0
2016-10-14 10:45:00,37.66,37.68,37.64,37.65,128636.0,30.5247,30.5409,30.5084,30.5165,128636.0
2016-10-14 10:50:00,37.65,37.66,37.58,37.59,208225.0,30.5165,30.5247,30.4598,30.4679,208225.0
2016-10-14 10:55:00,37.58,37.61,37.58,37.59,158872.0,30.4598,30.4841,30.4598,30.4679,158872.0
2016-10-14 11:00:00,37.59,37.61,37.56,37.56,193023.0,30.4679,30.4841,30.4436,30.4436,193023.0
2016-10-14 11:05:00,37.56,37.57,37.53,37.54,158519.0,30.4436,30.4517,30.4193,30.4274,158519.0
2016-10-14 11:10:00,37.55,37.55,37.51,37.52,263637.0,30.4355,30.4355,30.4031,30.4112,263637.0
2016-10-14 11:15:00,37.52,37.55,37.49,37.55,339441.0,30.4112,30.4355,30.3869,30.4355,339441.0
2016-10-14 11:20:00,37.54,37.56,37.51,37.52,295813.0,30.4274,30.4436,30.4031,30.4112,295813.0
2016-10-14 11:25:00,37.52,37.53,37.46,37.47,165090.0,30.4112,30.4193,30.3625,30.3707,165090.0
2016-10-14 11:30:00,37.46,37.47,37.4,37.41,232226.0,30.3625,30.3707,30.3139,30.322,232226.0
2016-10-14 11:35:00,37.41,37.44,37.39,37.43,210446.0,30.322,30.3463,30.3058,30.3382,210446.0
2016-10-14 11:40:00,37.42,37.46,37.41,37.45,135829.0,30.3301,30.3625,30.322,30.3544,135829.0
2016-10-14 11:45:00,37.45,37.46,37.42,37.44,99182.0,30.3544,30.3625,30.3301,30.3463,99182.0
2016-10-14 11:50:00,37.43,37.47,37.43,37.45,143917.0,30.3382,30.3707,30.3382,30.3544,143917.0
2016-10-14 11:55:00,37.45,37.45,37.41,37.41,202699.0,30.3544,30.3544,30.322,30.322,202699.0
2016-10-14 12:00:00,37.42,37.44,37.4,37.43,236954.0,30.3301,30.3463,30.3139,30.3382,236954.0
2016-10-14 12:05:00,37.43,37.47,37.4,37.45,135113.0,30.3382,30.3707,30.3139,30.3544,135113.0
2016-10-14 12:10:00,37.45,37.45,37.4,37.44,101292.0,30.3544,30.3544,30.3139,30.3463,101292.0
2016-10-14 12:15:00,37.45,37.45,37.34,37.35,223160.0,30.3544,30.3544,30.2653,30.2734,223160.0
2016-10-14 12:20:00,37.36,37.36,37.29,37.32,149438.0,30.2815,30.2815,30.2248,30.2491,149438.0
2016-10-14 12:25:00,37.32,37.4,37.31,37.38,143691.0,30.2491,30.3139,30.241,30.2977,143691.0
2016-10-14 12:30:00,37.38,37.43,37.37,37.4,145229.0,30.2977,30.3382,30.2896,30.3139,145229.0
2016-10-14 12:35:00,37.41,37.47,37.41,37.46,86788.0,30.322,30.3707,30.322,30.3625,86788.0
2016-10-14 12:40:00,37.46,37.49,37.44,37.47,149688.0,30.3625,30.3869,30.3463,30.3707,149688.0
2016-10-14 12:45:00,37.47,37.49,37.45,37.48,97433.0,30.3707,30.3869,30.3544,30.3788,97433.0
2016-10-14 12:50:00,37.48,37.52,37.47,37.52,81638.0,30.3788,30.4112,30.3707,30.4112,81638.0
2016-10-14 12:55:00,37.52,37.52,37.49,37.5,87702.0,30.4112,30.4112,30.3869,30.395,87702.0
2016-10-14 13:00:00,37.5,37.51,37.46,37.47,76823.0,30.395,30.4031,30.3625,30.3707,76823.0
2016-10-14 13:05:00,37.47,37.53,37.46,37.53,85391.0,30.3707,30.4193,30.3625,30.4193,85391.0
2016-10-14 13:10:00,37.52,37.53,37.5,37.52,100837.0,30.4112,30.4193,30.395,30.4112,100837.0
2016-10-14 13:15:00,37.52,37.55,37.51,37.51,93707.0,30.4112,30.4355,30.4031,30.4031,93707.0
2016-10-14 13:20:00,37.52,37.54,37.49,37.52,147328.0,30.4112,30.4274,30.3869,30.4112,147328.0
2016-10-14 13:25:00,37.52,37.53,37.5,37.52,91466.0,30.4112,30.4193,30.395,30.4112,91466.0
2016-10-14 13:30:00,37.51,37.61,37.5,37.59,194072.0,30.4031,30.4841,30.395,30.4679,194072.0
2016-10-14 13:35:00,37.59,37.59,37.53,37.55,206312.0,30.4679,30.4679,30.4193,30.4355,206312.0
2016-10-14 13:40:00,37.54,37.55,37.49,37.5,119594.0,30.4274,30.4355,30.3869,30.395,119594.0
2016-10-14 13:45:00,37.51,37.54,37.47,37.5,251312.0,30.4031,30.4274,30.3707,30.395,251312.0
2016-10-14 13:50:00,37.49,37.5,37.44,37.47,263775.0,30.3869,30.395,30.3463,30.3707,263775.0
2016-10-14 13:55:00,37.47,37.5,37.46,37.46,97253.0,30.3707,30.395,30.3625,30.3625,97253.0
2016-10-14 14:00:00,37.45,37.48,37.44,37.45,295431.0,30.3544,30.3788,30.3463,30.3544,295431.0
2016-10-14 14:05:00,37.46,37.47,37.42,37.43,152506.0,30.3625,30.3707,30.3301,30.3382,152506.0
2016-10-14 14:10:00,37.43,37.45,37.41,37.43,117057.0,30.3382,30.3544,30.322,30.3382,117057.0
2016-10-14 14:15:00,37.43,37.46,37.4,37.45,80639.0,30.3382,30.3625,30.3139,30.3544,80639.0
2016-10-14 14:20:00,37.45,37.51,37.44,37.49,113995.0,30.3544,30.4031,30.3463,30.3869,113995.0
2016-10-14 14:25:00,37.49,37.53,37.46,37.51,100030.0,30.3869,30.4193,30.3625,30.4031,100030.0
2016-10-14 14:30:00,37.52,37.53,37.48,37.49,92455.0,30.4112,30.4193,30.3788,30.3869,92455.0
2016-10-14 14:35:00,37.49,37.5,37.46,37.48,110299.0,30.3869,30.395,30.3625,30.3788,110299.0
2016-10-14 14:40:00,37.49,37.49,37.45,37.45,105254.0,30.3869,30.3869,30.3544,30.3544,105254.0
2016-10-14 14:45:00,37.45,37.47,37.44,37.46,226284.0,30.3544,30.3707,30.3463,30.3625,226284.0
2016-10-14 14:50:00,37.47,37.47,37.45,37.45,98193.0,30.3707,30.3707,30.3544,30.3544,98193.0
2016-10-14 14:55:00,37.45,37.47,37.42,37.43,167042.0,30.3544,30.3707,30.3301,30.3382,167042.0
2016-10-14 15:00:00,37.43,37.46,37.43,37.45,85615.0,30.3382,30.3625,30.3382,30.3544,85615.0
2016-10-14 15:05:00,37.45,37.5,37.45,37.5,150099.0,30.3544,30.395,30.3544,30.395,150099.0
2016-10-14 15:10:00,37.5,37.51,37.48,37.48,148537.0,30.395,30.4031,30.3788,30.3788,148537.0
2016-10-14 15:15:00,37.5,37.51,37.46,37.46,138431.0,30.395,30.4031,30.3625,30.3625,138431.0
2016-10-14 15:20:00,37.47,37.49,37.45,37.47,158476.0,30.3707,30.3869,30.3544,30.3707,158476.0
2016-10-14 15:25:00,37.47,37.49,37.47,37.48,118681.0,30.3707,30.3869,30.3707,30.3788,118681.0
2016-10-14 15:30:00,37.48,37.51,37.47,37.5,150126.0,30.3788,30.4031,30.3707,30.395,150126.0
2016-10-14 15:35:00,37.49,37.53,37.48,37.52,274118.0,30.3869,30.4193,30.3788,30.4112,274118.0
2016-10-14 15:40:00,37.52,37.53,37.5,37.51,270824.0,30.4112,30.4193,30.395,30.4031,270824.0
2016-10-14 15:45:00,37.51,37.52,37.48,37.5,264554.0,30.4031,30.4112,30.3788,30.395,264554.0
2016-10-14 15:50:00,37.5,37.5,37.45,37.47,509742.0,30.395,30.395,30.3544,30.3707,509742.0
2016-10-14 15:55:00,37.47,37.48,37.45,37.46,853778.0,30.3707,30.3788,30.3544,30.3625,853778.0
2016-10-17 09:30:00,37.55,37.6,37.41,37.5,619187.0,30.4355,30.476,30.322,30.395,619187.0
2016-10-17 09:35:00,37.49,37.52,37.42,37.44,223069.0,30.3869,30.4112,30.3301,30.3463,223069.0
2016-10-17 09:40:00,37.44,37.5,37.41,37.43,505898.0,30.3463,30.395,30.322,30.3382,505898.0
2016-10-17 09:45:00,37.44,37.47,37.41,37.46,131317.0,30.3463,30.3707,30.322,30.3625,131317.0
2016-10-17 09:50:00,37.46,37.5,37.42,37.44,184634.0,30.3625,30.395,30.3301,30.3463,184634.0
2016-10-17 09:55:00,37.43,37.49,37.42,37.45,432604.0,30.3382,30.3869,30.3301,30.3544,432604.0
2016-10-17 10:00:00,37.45,37.49,37.42,37.48,191288.0,30.3544,30.3869,30.3301,30.3788,191288.0
2016-10-17 10:05:00,37.48,37.55,37.46,37.52,177513.0,30.3788,30.4355,30.3625,30.4112,177513.0
2016-10-17 10:10:00,37.52,37.61,37.52,37.56,195700.0,30.4112,30.4841,30.4112,30.4436,195700.0
2016-10-17 10:15:00,37.56,37.61,37.56,37.58,134073.0,30.4436,30.4841,30.4436,30.4598,134073.0
2016-10-17 10:20:00,37.59,37.69,37.57,37.69,231970.0,30.4679,30.549,30.4517,30.549,231970.0
2016-10-17 10:25:00,37.69,37.72,37.62,37.63,175007.0,30.549,30.5733,30.4922,30.5003,175007.0
2016-10-17 10:30:00,37.63,37.65,37.6,37.6,128043.0,30.5003,30.5165,30.476,30.476,128043.0
2016-10-17 10:35:00,37.61,37.62,37.58,37.61,161093.0,30.4841,30.4922,30.4598,30.4841,161093.0
2016-10-17 10:40:00,37.61,37.61,37.55,37.58,97946.0,30.4841,30.4841,30.4355,30.4598,97946.0
2016-10-17 10:45:00,37.58,37.59,37.54,37.57,98412.0,30.4598,30.4679,30.4274,30.4517,98412.0
2016-10-17 10:50:00,37.57,37.58,37.52,37.54,67626.0,30.4517,30.4598,30.4112,30.4274,67626.0
2016-10-17 10:55:00,37.54,37.55,37.51,37.54,93196.0,30.4274,30.4355,30.4031,30.4274,93196.0
2016-10-17 11:00:00,37.54,37.55,37.51,37.55,182285.0,30.4274,30.4355,30.4031,30.4355,182285.0
2016-10-17 11:05:00,37.55,37.56,37.51,37.54,117248.0,30.4355,30.4436,30.4031,30.4274,117248.0
2016-10-17 11:10:00,37.54,37.57,37.53,37.57,114450.0,30.4274,30.4517,30.4193,30.4517,114450.0
2016-10-17 11:15:00,37.57,37.57,37.53,37.55,63520.0,30.4517,30.4517,30.4193,30.4355,63520.0
2016-10-17 11:20:00,37.56,37.57,37.52,37.54,93068.0,30.4436,30.4517,30.4112,30.4274,93068.0
2016-10-17 11:25:00,37.53,37.53,37.47,37.48,123137.0,30.4193,30.4193,30.3707,30.3788,123137.0
2016-10-17 11:30:00,37.48,37.5,37.46,37.48,177454.0,30.3788,30.395,30.3625,30.3788,177454.0
2016-10-17 11:35:00,37.47,37.49,37.46,37.48,81010.0,30.3707,30.3869,30.3625,30.3788,81010.0
2016-10-17 11:40:00,37.48,37.5,37.47,37.47,160941.0,30.3788,30.395,30.3707,30.3707,160941.0
2016-10-17 11:45:00,37.47,37.49,37.41,37.41,110338.0,30.3707,30.3869,30.322,30.322,110338.0
2016-10-17 11:50:00,37.42,37.46,37.41,37.45,103985.0,30.3301,30.3625,30.322,30.3544,103985.0
2016-10-17 11:55:00,37.45,37.47,37.42,37.43,65363.0,30.3544,30.3707,30.3301,30.3382,65363.0
2016-10-17 12:00:00,37.43,37.44,37.41,37.42,94043.0,30.3382,30.3463,30.322,30.3301,94043.0
2016-10-17 12:05:00,37.43,37.44,37.41,37.42,99611.0,30.3382,30.3463,30.322,30.3301,99611.0
2016-10-17 12:10:00,37.42,37.42,37.37,37.4,74855.0,30.3301,30.3301,30.2896,30.3139,74855.0
2016-10-17 12:15:00,37.4,37.41,37.38,37.39,60289.0,30.3139,30.322,30.2977,30.3058,60289.0
2016-10-17 12:20:00,37.39,37.41,37.37,37.37,66459.0,30.3058,30.322,30.2896,30.2896,66459.0
2016-10-17 12:25:00,37.38,37.39,37.35,37.37,80284.0,30.2977,30.3058,30.2734,30.2896,80284.0
2016-10-17 12:30:00,37.36,37.4,37.35,37.4,78792.0,30.2815,30.3139,30.2734,30.3139,78792.0
2016-10-17 12:35:00,37.4,37.41,37.38,37.39,51872.0,30.3139,30.322,30.2977,30.3058,51872.0
2016-10-17 12:40:00,37.39,37.39,37.33,37.38,101753.0,30.3058,30.3058,30.2572,30.2977,101753.0
2016-10-17 12:45:00,37.37,37.39,37.34,37.38,114652.0,30.2896,30.3058,30.2653,30.2977,114652.0
2016-10-17 12:50:00,37.38,37.39,37.34,37.35,86264.0,30.2977,30.3058,30.2653,30.2734,86264.0
2016-10-17 12:55:00,37.34,37.36,37.32,37.33,99079.0,30.2653,30.2815,30.2491,30.2572,99079.0
2016-10-17 13:00:00,37.34,37.36,37.31,37.32,117334.0,30.2653,30.2815,30.241,30.2491,117334.0
2016-10-17 13:05:00,37.32,37.34,37.31,37.33,85145.0,30.2491,30.2653,30.241,30.2572,85145.0
2016-10-17 13:10:00,37.32,37.35,37.31,37.34,88833.0,30.2491,30.2734,30.241,30.2653,88833.0
2016-10-17 13:15:00,37.34,37.35,37.29,37.31,143694.0,30.2653,30.2734,30.2248,30.241,143694.0
2016-10-17 13:20:00,37.31,37.32,37.28,37.3,93248.0,30.241,30.2491,30.2167,30.2329,93248.0
2016-10-17 13:25:00,37.3,37.3,37.27,37.3,52693.0,30.2329,30.2329,30.2085,30.2329,52693.0
2016-10-17 13:30:00,37.3,37.3,37.26,37.26,137260.0,30.2329,30.2329,30.2004,30.2004,137260.0
2016-10-17 13:35:00,37.26,37.28,37.24,37.27,77903.0,30.2004,30.2167,30.1842,30.2085,77903.0
2016-10-17 13:40:00,37.26,37.3,37.26,37.28,54278.0,30.2004,30.2329,30.2004,30.2167,54278.0
2016-10-17 13:45:00,37.28,37.3,37.27,37.28,85184.0,30.2167,30.2329,30.2085,30.2167,85184.0
2016-10-17 13:50:00,37.29,37.31,37.27,37.3,492357.0,30.2248,30.241,30.2085,30.2329,492357.0
2016-10-17 13:55:00,37.29,37.32,37.29,37.29,162275.0,30.2248,30.2491,30.2248,30.2248,162275.0
2016-10-17 14:00:00,37.3,37.33,37.29,37.32,141072.0,30.2329,30.2572,30.2248,30.2491,141072.0
2016-10-17 14:05:00,37.32,37.32,37.29,37.3,60408.0,30.2491,30.2491,30.2248,30.2329,60408.0
2016-10-17 14:10:00,37.3,37.32,37.29,37.32,89010.0,30.2329,30.2491,30.2248,30.2491,89010.0
2016-10-17 14:15:00,37.32,37.34,37.31,37.32,140756.0,30.2491,30.2653,30.241,30.2491,140756.0
2016-10-17 14:20:00,37.31,37.34,37.31,37.33,87299.0,30.241,30.2653,30.241,30.2572,87299.0
2016-10-17 14:25:00,37.32,37.36,37.31,37.36,89064.0,30.2491,30.2815,30.241,30.2815,89064.0
2016-10-17 14:30:00,37.36,37.37,37.33,37.35,146302.0,30.2815,30.2896,30.2572,30.2734,146302.0
2016-10-17 14:35:00,37.35,37.37,37.33,37.34,93682.0,30.2734,30.2896,30.2572,30.2653,93682.0
2016-10-17 14:40:00,37.33,37.35,37.32,37.34,94017.0,30.2572,30.2734,30.2491,30.2653,94017.0
2016-10-17 14:45:00,37.34,37.35,37.32,37.33,124256.0,30.2653,30.2734,30.2491,30.2572,124256.0
2016-10-17 14:50:00,37.33,37.34,37.32,37.32,70466.0,30.2572,30.2653,30.2491,30.2491,70466.0
2016-10-17 14:55:00,37.33,37.35,37.31,37.34,136229.0,30.2572,30.2734,30.241,30.2653,136229.0
2016-10-17 15:00:00,37.34,37.34,37.31,37.33,197829.0,30.2653,30.2653,30.241,30.2572,197829.0
2016-10-17 15:05:00,37.33,37.33,37.31,37.32,80224.0,30.2572,30.2572,30.241,30.2491,80224.0
2016-10-17 15:10:00,37.32,37.32,37.28,37.29,458561.0,30.2491,30.2491,30.2167,30.2248,458561.0
2016-10-17 15:15:00,37.29,37.3,37.28,37.28,130940.0,30.2248,30.2329,30.2167,30.2167,130940.0
2016-10-17 15:20:00,37.29,37.29,37.27,37.27,257284.0,30.2248,30.2248,30.2085,30.2085,257284.0
2016-10-17 15:25:00,37.27,37.3,37.27,37.3,162404.0,30.2085,30.2329,30.2085,30.2329,162404.0
2016-10-17 15:30:00,37.29,37.31,37.27,37.3,251692.0,30.2248,30.241,30.2085,30.2329,251692.0
2016-10-17 15:35:00,37.3,37.33,37.29,37.32,431447.0,30.2329,30.2572,30.2248,30.2491,431447.0
2016-10-17 15:40:00,37.32,37.33,37.31,37.32,210702.0,30.2491,30.2572,30.241,30.2491,210702.0
2016-10-17 15:45:00,37.32,37.34,37.3,37.3,292662.0,30.2491,30.2653,30.2329,30.2329,292662.0
2016-10-17 15:50:00,37.3,37.31,37.28,37.29,511338.0,30.2329,30.241,30.2167,30.2248,511338.0
2016-10-17 15:55:00,37.3,37.3,37.25,37.29,777285.0,30.2329,30.2329,30.1923,30.2248,777285.0
2016-10-18 09:30:00,37.97,37.97,37.59,37.6,1077333.0,30.7759,30.7759,30.4679,30.476,1077333.0
2016-10-18 09:35:00,37.6,37.7,37.53,37.67,369429.0,30.476,30.5571,30.4193,30.5328,369429.0
2016-10-18 09:40:00,37.68,37.77,37.67,37.76,601018.0,30.5409,30.6138,30.5328,30.6057,601018.0
2016-10-18 09:45:00,37.77,37.85,37.76,37.84,408993.0,30.6138,30.6787,30.6057,30.6705,408993.0
2016-10-18 09:50:00,37.85,37.85,37.77,37.79,555258.0,30.6787,30.6787,30.6138,30.63,555258.0
2016-10-18 09:55:00,37.79,37.84,37.78,37.83,248654.0,30.63,30.6705,30.6219,30.6624,248654.0
2016-10-18 10:00:00,37.84,37.85,37.8,37.82,305472.0,30.6705,30.6787,30.6381,30.6543,305472.0
2016-10-18 10:05:00,37.83,37.88,37.82,37.84,210838.0,30.6624,30.703,30.6543,30.6705,210838.0
2016-10-18 10:10:00,37.84,37.93,37.83,37.91,305190.0,30.6705,30.7435,30.6624,30.7273,305190.0
2016-10-18 10:15:00,37.9,37.94,37.88,37.92,175908.0,30.7192,30.7516,30.703,30.7354,175908.0
2016-10-18 10:20:00,37.92,37.94,37.83,37.84,223463.0,30.7354,30.7516,30.6624,30.6705,223463.0
2016-10-18 10:25:00,37.83,37.84,37.8,37.8,101394.0,30.6624,30.6705,30.6381,30.6381,101394.0
2016-10-18 10:30:00,37.8,37.84,37.8,37.82,106281.0,30.6381,30.6705,30.6381,30.6543,106281.0
2016-10-18 10:35:00,37.82,37.85,37.81,37.84,136576.0,30.6543,30.6787,30.6462,30.6705,136576.0
2016-10-18 10:40:00,37.84,37.95,37.84,37.94,458683.0,30.6705,30.7597,30.6705,30.7516,458683.0
2016-10-18 10:45:00,37.94,37.97,37.93,37.95,399945.0,30.7516,30.7759,30.7435,30.7597,399945.0
2016-10-18 10:50:00,37.95,37.99,37.95,37.98,365808.0,30.7597,30.7921,30.7597,30.784,365808.0
2016-10-18 10:55:00,37.99,37.99,37.97,37.98,331338.0,30.7921,30.7921,30.7759,30.784,331338.0
2016-10-18 11:00:00,37.98,38.04,37.97,38.03,440880.0,30.784,30.8327,30.7759,30.8246,440880.0
2016-10-18 11:05:00,38.03,38.05,38.0,38.04,321380.0,30.8246,30.8408,30.8002,30.8327,321380.0
2016-10-18 11:10:00,38.04,38.04,37.97,37.98,396029.0,30.8327,30.8327,30.7759,30.784,396029.0
2016-10-18 11:15:00,37.98,37.99,37.92,37.94,157731.0,30.784,30.7921,30.7354,30.7516,157731.0
2016-10-18 11:20:00,37.93,37.94,37.9,37.9,230241.0,30.7435,30.7516,30.7192,30.7192,230241.0
2016-10-18 11:25:00,37.9,37.95,37.9,37.94,287015.0,30.7192,30.7597,30.7192,30.7516,287015.0
2016-10-18 11:30:00,37.94,37.95,37.9,37.91,568011.0,30.7516,30.7597,30.7192,30.7273,568011.0
2016-10-18 11:35:00,37.91,37.93,37.91,37.93,260665.0,30.7273,30.7435,30.7273,30.7435,260665.0
2016-10-18 11:40:00,37.93,37.93,37.9,37.91,349881.0,30.7435,30.7435,30.7192,30.7273,349881.0
2016-10-18 11:45:00,37.91,37.92,37.9,37.9,205702.0,30.7273,30.7354,30.7192,30.7192,205702.0
2016-10-18 11:50:00,37.91,37.93,37.89,37.93,680656.0,30.7273,30.7435,30.7111,30.7435,680656.0
2016-10-18 11:55:00,37.93,37.93,37.9,37.91,255776.0,30.7435,30.7435,30.7192,30.7273,255776.0
2016-10-18 12:00:00,37.92,37.92,37.9,37.91,147296.0,30.7354,30.7354,30.7192,30.7273,147296.0
2016-10-18 12:05:00,37.9,37.91,37.87,37.88,214716.0,30.7192,30.7273,30.6949,30.703,214716.0
2016-10-18 12:10:00,37.88,37.9,37.87,37.89,205061.0,30.703,30.7192,30.6949,30.7111,205061.0
2016-10-18 12:15:00,37.89,37.91,37.89,37.9,233090.0,30.7111,30.7273,30.7111,30.7192,233090.0
2016-10-18 12:20:00,37.91,37.91,37.89,37.9,135447.0,30.7273,30.7273,30.7111,30.7192,135447.0
2016-10-18 12:25:00,37.9,37.91,37.88,37.9,177685.0,30.7192,30.7273,30.703,30.7192,177685.0
2016-10-18 12:30:00,37.9,37.92,37.89,37.9,250115.0,30.7192,30.7354,30.7111,30.7192,250115.0
2016-10-18 12:35:00,37.9,37.91,37.89,37.9,166989.0,30.7192,30.7273,30.7111,30.7192,166989.0
2016-10-18 12:40:00,37.9,37.91,37.85,37.85,529181.0,30.7192,30.7273,30.6787,30.6787,529181.0
2016-10-18 12:45:00,37.85,37.86,37.79,37.8,463845.0,30.6787,30.6868,30.63,30.6381,463845.0
2016-10-18 12:50:00,37.8,37.8,37.78,37.79,98919.0,30.6381,30.6381,30.6219,30.63,98919.0
2016-10-18 12:55:00,37.79,37.8,37.77,37.77,215537.0,30.63,30.6381,30.6138,30.6138,215537.0
2016-10-18 13:00:00,37.77,37.79,37.77,37.77,177296.0,30.6138,30.63,30.6138,30.6138,177296.0
2016-10-18 13:05:00,37.78,37.78,37.74,37.75,246944.0,30.6219,30.6219,30.5895,30.5976,246944.0
2016-10-18 13:10:00,37.75,37.76,37.75,37.76,200588.0,30.5976,30.6057,30.5976,30.6057,200588.0
2016-10-18 13:15:00,37.75,37.76,37.71,37.76,326084.0,30.5976,30.6057,30.5652,30.6057,326084.0
2016-10-18 13:20:00,37.76,37.76,37.73,37.76,157682.0,30.6057,30.6057,30.5814,30.6057,157682.0
2016-10-18 13:25:00,37.76,37.82,37.75,37.8,267009.0,30.6057,30.6543,30.5976,30.6381,267009.0
2016-10-18 13:30:00,37.81,37.82,37.74,37.77,279097.0,30.6462,30.6543,30.5895,30.6138,279097.0
2016-10-18 13:35:00,37.76,37.77,37.75,37.75,163157.0,30.6057,30.6138,30.5976,30.5976,163157.0
2016-10-18 13:40:00,37.76,37.77,37.75,37.77,171610.0,30.6057,30.6138,30.5976,30.6138,171610.0
2016-10-18 13:45:00,37.76,37.77,37.75,37.75,115965.0,30.6057,30.6138,30.5976,30.5976,115965.0
2016-10-18 13:50:00,37.76,37.82,37.75,37.8,496825.0,30.6057,30.6543,30.5976,30.6381,496825.0
2016-10-18 13:55:00,37.8,37.84,37.78,37.84,290494.0,30.6381,30.6705,30.6219,30.6705,290494.0
2016-10-18 14:00:00,37.84,37.87,37.83,37.84,304145.0,30.6705,30.6949,30.6624,30.6705,304145.0
2016-10-18 14:05:00,37.84,37.85,37.82,37.82,226931.0,30.6705,30.6787,30.6543,30.6543,226931.0
2016-10-18 14:10:00,37.82,37.83,37.79,37.82,198750.0,30.6543,30.6624,30.63,30.6543,198750.0
2016-10-18 14:15:00,37.82,37.84,37.79,37.84,317439.0,30.6543,30.6705,30.63,30.6705,317439.0
2016-10-18 14:20:00,37.84,37.86,37.75,37.79,762696.0,30.6705,30.6868,30.5976,30.63,762696.0
2016-10-18 14:25:00,37.79,37.83,37.78,37.83,243037.0,30.63,30.6624,30.6219,30.6624,243037.0
2016-10-18 14:30:00,37.83,37.87,37.82,37.86,141342.0,30.6624,30.6949,30.6543,30.6868,141342.0
2016-10-18 14:35:00,37.87,37.87,37.81,37.86,251306.0,30.6949,30.6949,30.6462,30.6868,251306.0
2016-10-18 14:40:00,37.86,37.86,37.83,37.84,141540.0,30.6868,30.6868,30.6624,30.6705,141540.0
2016-10-18 14:45:00,37.84,37.9,37.82,37.9,414975.0,30.6705,30.7192,30.6543,30.7192,414975.0
2016-10-18 14:50:00,37.9,37.91,37.86,37.9,287364.0,30.7192,30.7273,30.6868,30.7192,287364.0
2016-10-18 14:55:00,37.9,37.91,37.85,37.85,568075.0,30.7192,30.7273,30.6787,30.6787,568075.0
2016-10-18 15:00:00,37.85,37.86,37.81,37.84,598271.0,30.6787,30.6868,30.6462,30.6705,598271.0
2016-10-18 15:05:00,37.84,37.84,37.8,37.81,292656.0,30.6705,30.6705,30.6381,30.6462,292656.0
2016-10-18 15:10:00,37.8,37.85,37.8,37.84,407542.0,30.6381,30.6787,30.6381,30.6705,407542.0
2016-10-18 15:15:00,37.84,37.84,37.75,37.77,795013.0,30.6705,30.6705,30.5976,30.6138,795013.0
2016-10-18 15:20:00,37.76,37.8,37.74,37.75,639241.0,30.6057,30.6381,30.5895,30.5976,639241.0
2016-10-18 15:25:00,37.75,37.79,37.72,37.74,583137.0,30.5976,30.63,30.5733,30.5895,583137.0
2016-10-18 15:30:00,37.75,37.81,37.74,37.8,424689.0,30.5976,30.6462,30.5895,30.6381,424689.0
2016-10-18 15:35:00,37.8,37.84,37.76,37.77,570222.0,30.6381,30.6705,30.6057,30.6138,570222.0
2016-10-18 15:40:00,37.78,37.78,37.7,37.75,987142.0,30.6219,30.6219,30.5571,30.5976,987142.0
2016-10-18 15:45:00,37.74,37.75,37.73,37.73,577797.0,30.5895,30.5976,30.5814,30.5814,577797.0
2016-10-18 15:50:00,37.73,37.75,37.72,37.74,956934.0,30.5814,30.5976,30.5733,30.5895,956934.0
2016-10-18 15:55:00,37.73,37.82,37.73,37.74,1811203.0,30.5814,30.6543,30.5814,30.5895,1811203.0
2016-10-19 09:30:00,36.09,36.09,35.84,35.97,3232048.0,29.2521,29.2521,29.0495,29.1549,3232048.0
2016-10-19 09:35:00,35.96,35.99,35.69,35.7,2452069.0,29.1467,29.1711,28.9279,28.936,2452069.0
2016-10-19 09:40:00,35.7,35.8,35.66,35.67,1781390.0,28.936,29.0171,28.9036,28.9117,1781390.0
2016-10-19 09:45:00,35.67,35.78,35.63,35.73,1518613.0,28.9117,29.0009,28.8793,28.9603,1518613.0
2016-10-19 09:50:00,35.72,35.89,35.65,35.74,1693735.0,28.9522,29.09,28.8955,28.9684,1693735.0
2016-10-19 09:55:00,35.73,35.79,35.69,35.76,1256973.0,28.9603,29.009,28.9279,28.9846,1256973.0
2016-10-19 10:00:00,35.76,35.86,35.71,35.72,969045.0,28.9846,29.0657,28.9441,28.9522,969045.0
2016-10-19 10:05:00,35.72,35.72,35.67,35.69,904260.0,28.9522,28.9522,28.9117,28.9279,904260.0
2016-10-19 10:10:00,35.69,35.77,35.65,35.75,1363213.0,28.9279,28.9927,28.8955,28.9765,1363213.0
2016-10-19 10:15:00,35.75,35.77,35.68,35.69,934445.0,28.9765,28.9927,28.9198,28.9279,934445.0
2016-10-19 10:20:00,35.69,35.7,35.58,35.59,1163244.0,28.9279,28.936,28.8387,28.8469,1163244.0
2016-10-19 10:25:00,35.59,35.66,35.58,35.64,858902.0,28.8469,28.9036,28.8387,28.8874,858902.0
2016-10-19 10:30:00,35.65,35.68,35.56,35.56,643664.0,28.8955,28.9198,28.8225,28.8225,643664.0
2016-10-19 10:35:00,35.56,35.59,35.51,35.59,1286642.0,28.8225,28.8469,28.782,28.8469,1286642.0
2016-10-19 10:40:00,35.59,35.73,35.58,35.69,1096862.0,28.8469,28.9603,28.8387,28.9279,1096862.0
2016-10-19 10:45:00,35.7,35.71,35.58,35.59,719237.0,28.936,28.9441,28.8387,28.8469,719237.0
2016-10-19 10:50:00,35.59,35.65,35.57,35.58,997355.0,28.8469,28.8955,28.8306,28.8387,997355.0
2016-10-19 10:55:00,35.57,35.61,35.56,35.57,400776.0,28.8306,28.8631,28.8225,28.8306,400776.0
2016-10-19 11:00:00,35.57,35.62,35.55,35.58,845919.0,28.8306,28.8712,28.8144,28.8387,845919.0
2016-10-19 11:05:00,35.57,35.61,35.55,35.58,732434.0,28.8306,28.8631,28.8144,28.8387,732434.0
2016-10-19 11:10:00,35.58,35.58,35.51,35.55,793970.0,28.8387,28.8387,28.782,28.8144,793970.0
2016-10-19 11:15:00,35.55,35.61,35.55,35.58,517319.0,28.8144,28.8631,28.8144,28.8387,517319.0
2016-10-19 11:20:00,35.59,35.65,35.57,35.64,866845.0,28.8469,28.8955,28.8306,28.8874,866845.0
2016-10-19 11:25:00,35.64,35.67,35.61,35.66,531403.0,28.8874,28.9117,28.8631,28.9036,531403.0
2016-10-19 11:30:00,35.66,35.68,35.63,35.63,506291.0,28.9036,28.9198,28.8793,28.8793,506291.0
2016-10-19 11:35:00,35.63,35.64,35.56,35.59,539436.0,28.8793,28.8874,28.8225,28.8469,539436.0
2016-10-19 11:40:00,35.59,35.6,35.55,35.57,498612.0,28.8469,28.855,28.8144,28.8306,498612.0
2016-10-19 11:45:00,35.57,35.59,35.47,35.48,1164956.0,28.8306,28.8469,28.7496,28.7577,1164956.0
2016-10-19 11:50:00,35.48,35.53,35.45,35.45,824642.0,28.7577,28.7982,28.7334,28.7334,824642.0
2016-10-19 11:55:00,35.46,35.49,35.42,35.44,594958.0,28.7415,28.7658,28.7091,28.7253,594958.0
2016-10-19 12:00:00,35.44,35.48,35.43,35.44,635050.0,28.7253,28.7577,28.7172,28.7253,635050.0
2016-10-19 12:05:00,35.44,35.47,35.41,35.47,713156.0,28.7253,28.7496,28.701,28.7496,713156.0
2016-10-19 12:10:00,35.47,35.49,35.43,35.44,375163.0,28.7496,28.7658,28.7172,28.7253,375163.0
2016-10-19 12:15:00,35.44,35.46,35.43,35.44,383458.0,28.7253,28.7415,28.7172,28.7253,383458.0
2016-10-19 12:20:00,35.45,35.46,35.43,35.43,400306.0,28.7334,28.7415,28.7172,28.7172,400306.0
2016-10-19 12:25:00,35.43,35.43,35.38,35.39,708125.0,28.7172,28.7172,28.6766,28.6847,708125.0
2016-10-19 12:30:00,35.39,35.41,35.38,35.39,338760.0,28.6847,28.701,28.6766,28.6847,338760.0
2016-10-19 12:35:00,35.4,35.44,35.39,35.43,576724.0,28.6928,28.7253,28.6847,28.7172,576724.0
2016-10-19 12:40:00,35.42,35.46,35.41,35.41,366304.0,28.7091,28.7415,28.701,28.701,366304.0
2016-10-19 12:45:00,35.41,35.42,35.38,35.41,253191.0,28.701,28.7091,28.6766,28.701,253191.0
2016-10-19 12:50:00,35.41,35.44,35.4,35.44,378848.0,28.701,28.7253,28.6928,28.7253,378848.0
2016-10-19 12:55:00,35.44,35.47,35.41,35.43,460404.0,28.7253,28.7496,28.701,28.7172,460404.0
2016-10-19 13:00:00,35.44,35.45,35.4,35.44,667516.0,28.7253,28.7334,28.6928,28.7253,667516.0
2016-10-19 13:05:00,35.44,35.44,35.4,35.43,394244.0,28.7253,28.7253,28.6928,28.7172,394244.0
2016-10-19 13:10:00,35.42,35.43,35.32,35.32,639009.0,28.7091,28.7172,28.628,28.628,639009.0
2016-10-19 13:15:00,35.32,35.34,35.23,35.33,1127769.0,28.628,28.6442,28.5551,28.6361,1127769.0
2016-10-19 13:20:00,35.33,35.35,35.31,35.34,480435.0,28.6361,28.6523,28.6199,28.6442,480435.0
2016-10-19 13:25:00,35.34,35.37,35.3,35.31,496875.0,28.6442,28.6685,28.6118,28.6199,496875.0
2016-10-19 13:30:00,35.3,35.32,35.25,35.27,549391.0,28.6118,28.628,28.5713,28.5875,549391.0
2016-10-19 13:35:00,35.27,35.33,35.25,35.27,678137.0,28.5875,28.6361,28.5713,28.5875,678137.0
2016-10-19 13:40:00,35.27,35.34,35.27,35.34,409357.0,28.5875,28.6442,28.5875,28.6442,409357.0
2016-10-19 13:45:00,35.33,35.38,35.33,35.33,381756.0,28.6361,28.6766,28.6361,28.6361,381756.0
2016-10-19 13:50:00,35.33,35.36,35.31,35.34,366515.0,28.6361,28.6604,28.6199,28.6442,366515.0
2016-10-19 13:55:00,35.34,35.44,35.33,35.41,823136.0,28.6442,28.7253,28.6361,28.701,823136.0
2016-10-19 14:00:00,35.4,35.49,35.4,35.44,725783.0,28.6928,28.7658,28.6928,28.7253,725783.0
2016-10-19 14:05:00,35.45,35.5,35.44,35.46,316971.0,28.7334,28.7739,28.7253,28.7415,316971.0
2016-10-19 14:10:00,35.45,35.48,35.44,35.48,399272.0,28.7334,28.7577,28.7253,28.7577,399272.0
2016-10-19 14:15:00,35.48,35.51,35.47,35.5,632678.0,28.7577,28.782,28.7496,28.7739,632678.0
2016-10-19 14:20:00,35.51,35.55,35.49,35.5,632390.0,28.782,28.8144,28.7658,28.7739,632390.0
2016-10-19 14:25:00,35.51,35.55,35.48,35.49,736966.0,28.782,28.8144,28.7577,28.7658,736966.0
2016-10-19 14:30:00,35.49,35.54,35.49,35.51,222265.0,28.7658,28.8063,28.7658,28.782,222265.0
2016-10-19 14:35:00,35.5,35.52,35.49,35.49,317718.0,28.7739,28.7901,28.7658,28.7658,317718.0
2016-10-19 14:40:00,35.49,35.5,35.44,35.5,624213.0,28.7658,28.7739,28.7253,28.7739,624213.0
2016-10-19 14:45:00,35.5,35.58,35.47,35.58,803864.0,28.7739,28.8387,28.7496,28.8387,803864.0
2016-10-19 14:50:00,35.58,35.6,35.54,35.55,380893.0,28.8387,28.855,28.8063,28.8144,380893.0
2016-10-19 14:55:00,35.56,35.57,35.55,35.55,245072.0,28.8225,28.8306,28.8144,28.8144,245072.0
2016-10-19 15:00:00,35.55,35.61,35.55,35.59,642337.0,28.8144,28.8631,28.8144,28.8469,642337.0
2016-10-19 15:05:00,35.59,35.7,35.59,35.62,1125355.0,28.8469,28.936,28.8469,28.8712,1125355.0
2016-10-19 15:10:00,35.63,35.65,35.6,35.62,395058.0,28.8793,28.8955,28.855,28.8712,395058.0
2016-10-19 15:15:00,35.61,35.62,35.59,35.62,616703.0,28.8631,28.8712,28.8469,28.8712,616703.0
2016-10-19 15:20:00,35.62,35.63,35.58,35.59,607815.0,28.8712,28.8793,28.8387,28.8469,607815.0
2016-10-19 15:25:00,35.58,35.61,35.58,35.61,581082.0,28.8387,28.8631,28.8387,28.8631,581082.0
2016-10-19 15:30:00,35.61,35.66,35.6,35.65,738370.0,28.8631,28.9036,28.855,28.8955,738370.0
2016-10-19 15:35:00,35.65,35.71,35.63,35.7,971268.0,28.8955,28.9441,28.8793,28.936,971268.0
2016-10-19 15:40:00,35.7,35.71,35.63,35.65,820198.0,28.936,28.9441,28.8793,28.8955,820198.0
2016-10-19 15:45:00,35.65,35.65,35.59,35.59,1091066.0,28.8955,28.8955,28.8469,28.8469,1091066.0
2016-10-19 15:50:00,35.6,35.65,35.59,35.63,1820966.0,28.855,28.8955,28.8469,28.8793,1820966.0
2016-10-19 15:55:00,35.64,35.65,35.5,35.51,3500610.0,28.8874,28.8955,28.7739,28.782,3500610.0
2016-10-20 09:30:00,35.44,35.47,35.23,35.26,1062845.0,28.7253,28.7496,28.5551,28.5794,1062845.0
2016-10-20 09:35:00,35.26,35.31,35.1,35.11,768665.0,28.5794,28.6199,28.4497,28.4578,768665.0
2016-10-20 09:40:00,35.11,35.41,35.1,35.4,739838.0,28.4578,28.701,28.4497,28.6928,739838.0
2016-10-20 09:45:00,35.4,35.54,35.37,35.5,871408.0,28.6928,28.8063,28.6685,28.7739,871408.0
2016-10-20 09:50:00,35.5,35.54,35.48,35.52,380112.0,28.7739,28.8063,28.7577,28.7901,380112.0
2016-10-20 09:55:00,35.52,35.55,35.49,35.53,381764.0,28.7901,28.8144,28.7658,28.7982,381764.0
2016-10-20 10:00:00,35.52,35.66,35.52,35.65,564204.0,28.7901,28.9036,28.7901,28.8955,564204.0
2016-10-20 10:05:00,35.65,35.65,35.58,35.63,529840.0,28.8955,28.8955,28.8387,28.8793,529840.0
2016-10-20 10:10:00,35.63,35.67,35.59,35.59,424777.0,28.8793,28.9117,28.8469,28.8469,424777.0
2016-10-20 10:15:00,35.59,35.64,35.56,35.58,452669.0,28.8469,28.8874,28.8225,28.8387,452669.0
2016-10-20 10:20:00,35.58,35.6,35.51,35.51,532812.0,28.8387,28.855,28.782,28.782,532812.0
2016-10-20 10:25:00,35.51,35.51,35.44,35.45,407039.0,28.782,28.782,28.7253,28.7334,407039.0
2016-10-20 10:30:00,35.46,35.46,35.34,35.36,676212.0,28.7415,28.7415,28.6442,28.6604,676212.0
2016-10-20 10:35:00,35.36,35.36,35.23,35.27,557932.0,28.6604,28.6604,28.5551,28.5875,557932.0
2016-10-20 10:40:00,35.27,35.32,35.26,35.27,293238.0,28.5875,28.628,28.5794,28.5875,293238.0
2016-10-20 10:45:00,35.27,35.33,35.25,35.32,394794.0,28.5875,28.6361,28.5713,28.628,394794.0
2016-10-20 10:50:00,35.32,35.33,35.27,35.28,232055.0,28.628,28.6361,28.5875,28.5956,232055.0
2016-10-20 10:55:00,35.27,35.32,35.26,35.32,225546.0,28.5875,28.628,28.5794,28.628,225546.0
2016-10-20 11:00:00,35.32,35.35,35.3,35.34,224010.0,28.628,28.6523,28.6118,28.6442,224010.0
2016-10-20 11:05:00,35.33,35.35,35.29,35.29,341925.0,28.6361,28.6523,28.6037,28.6037,341925.0
2016-10-20 11:10:00,35.28,35.32,35.27,35.3,312829.0,28.5956,28.628,28.5875,28.6118,312829.0
2016-10-20 11:15:00,35.3,35.41,35.3,35.38,228628.0,28.6118,28.701,28.6118,28.6766,228628.0
2016-10-20 11:20:00,35.39,35.4,35.36,35.37,171750.0,28.6847,28.6928,28.6604,28.6685,171750.0
2016-10-20 11:25:00,35.37,35.4,35.36,35.36,145339.0,28.6685,28.6928,28.6604,28.6604,145339.0
2016-10-20 11:30:00,35.36,35.39,35.35,35.39,136369.0,28.6604,28.6847,28.6523,28.6847,136369.0
2016-10-20 11:35:00,35.39,35.42,35.34,35.35,280837.0,28.6847,28.7091,28.6442,28.6523,280837.0
2016-10-20 11:40:00,35.35,35.37,35.33,35.36,154142.0,28.6523,28.6685,28.6361,28.6604,154142.0
2016-10-20 11:45:00,35.36,35.39,35.34,35.38,96271.0,28.6604,28.6847,28.6442,28.6766,96271.0
2016-10-20 11:50:00,35.39,35.39,35.31,35.33,138604.0,28.6847,28.6847,28.6199,28.6361,138604.0
2016-10-20 11:55:00,35.32,35.38,35.3,35.38,232514.0,28.628,28.6766,28.6118,28.6766,232514.0
2016-10-20 12:00:00,35.38,35.46,35.37,35.46,275591.0,28.6766,28.7415,28.6685,28.7415,275591.0
2016-10-20 12:05:00,35.45,35.46,35.43,35.45,170601.0,28.7334,28.7415,28.7172,28.7334,170601.0
2016-10-20 12:10:00,35.45,35.46,35.42,35.42,114329.0,28.7334,28.7415,28.7091,28.7091,114329.0
2016-10-20 12:15:00,35.42,35.45,35.41,35.42,113099.0,28.7091,28.7334,28.701,28.7091,113099.0
2016-10-20 12:20:00,35.43,35.44,35.38,35.39,161580.0,28.7172,28.7253,28.6766,28.6847,161580.0
2016-10-20 12:25:00,35.39,35.4,35.36,35.39,119303.0,28.6847,28.6928,28.6604,28.6847,119303.0
2016-10-20 12:30:00,35.39,35.41,35.36,35.41,159709.0,28.6847,28.701,28.6604,28.701,159709.0
2016-10-20 12:35:00,35.41,35.44,35.39,35.44,128791.0,28.701,28.7253,28.6847,28.7253,128791.0
2016-10-20 12:40:00,35.44,35.49,35.43,35.45,224600.0,28.7253,28.7658,28.7172,28.7334,224600.0
2016-10-20 12:45:00,35.46,35.46,35.42,35.43,129717.0,28.7415,28.7415,28.7091,28.7172,129717.0
2016-10-20 12:50:00,35.43,35.44,35.42,35.43,109604.0,28.7172,28.7253,28.7091,28.7172,109604.0
2016-10-20 12:55:00,35.43,35.44,35.4,35.42,120327.0,28.7172,28.7253,28.6928,28.7091,120327.0
2016-10-20 13:00:00,35.41,35.44,35.41,35.41,119523.0,28.701,28.7253,28.701,28.701,119523.0
2016-10-20 13:05:00,35.42,35.44,35.4,35.43,170857.0,28.7091,28.7253,28.6928,28.7172,170857.0
2016-10-20 13:10:00,35.43,35.44,35.4,35.41,108259.0,28.7172,28.7253,28.6928,28.701,108259.0
2016-10-20 13:15:00,35.41,35.42,35.37,35.39,95493.0,28.701,28.7091,28.6685,28.6847,95493.0
2016-10-20 13:20:00,35.38,35.41,35.38,35.39,126277.0,28.6766,28.701,28.6766,28.6847,126277.0
2016-10-20 13:25:00,35.39,35.41,35.37,35.38,98605.0,28.6847,28.701,28.6685,28.6766,98605.0
2016-10-20 13:30:00,35.38,35.39,35.38,35.38,92026.0,28.6766,28.6847,28.6766,28.6766,92026.0
2016-10-20 13:35:00,35.38,35.4,35.38,35.4,103808.0,28.6766,28.6928,28.6766,28.6928,103808.0
2016-10-20 13:40:00,35.39,35.41,35.37,35.37,66913.0,28.6847,28.701,28.6685,28.6685,66913.0
2016-10-20 13:45:00,35.37,35.4,35.35,35.35,144258.0,28.6685,28.6928,28.6523,28.6523,144258.0
2016-10-20 13:50:00,35.35,35.35,35.27,35.28,225934.0,28.6523,28.6523,28.5875,28.5956,225934.0
2016-10-20 13:55:00,35.28,35.29,35.26,35.26,133784.0,28.5956,28.6037,28.5794,28.5794,133784.0
2016-10-20 14:00:00,35.27,35.31,35.26,35.28,225747.0,28.5875,28.6199,28.5794,28.5956,225747.0
2016-10-20 14:05:00,35.28,35.31,35.27,35.3,133125.0,28.5956,28.6199,28.5875,28.6118,133125.0
2016-10-20 14:10:00,35.3,35.34,35.29,35.32,158704.0,28.6118,28.6442,28.6037,28.628,158704.0
2016-10-20 14:15:00,35.32,35.33,35.3,35.32,88541.0,28.628,28.6361,28.6118,28.628,88541.0
2016-10-20 14:20:00,35.31,35.34,35.3,35.31,114700.0,28.6199,28.6442,28.6118,28.6199,114700.0
2016-10-20 14:25:00,35.31,35.32,35.28,35.32,70610.0,28.6199,28.628,28.5956,28.628,70610.0
2016-10-20 14:30:00,35.32,35.32,35.3,35.31,71327.0,28.628,28.628,28.6118,28.6199,71327.0
2016-10-20 14:35:00,35.31,35.34,35.31,35.31,105094.0,28.6199,28.6442,28.6199,28.6199,105094.0
2016-10-20 14:40:00,35.31,35.33,35.3,35.32,89570.0,28.6199,28.6361,28.6118,28.628,89570.0
2016-10-20 14:45:00,35.33,35.47,35.31,35.47,403545.0,28.6361,28.7496,28.6199,28.7496,403545.0
2016-10-20 14:50:00,35.47,35.49,35.41,35.43,274149.0,28.7496,28.7658,28.701,28.7172,274149.0
2016-10-20 14:55:00,35.43,35.44,35.38,35.39,172798.0,28.7172,28.7253,28.6766,28.6847,172798.0
2016-10-20 15:00:00,35.4,35.41,35.37,35.39,222363.0,28.6928,28.701,28.6685,28.6847,222363.0
2016-10-20 15:05:00,35.39,35.45,35.39,35.45,231369.0,28.6847,28.7334,28.6847,28.7334,231369.0
2016-10-20 15:10:00,35.45,35.5,35.44,35.48,179830.0,28.7334,28.7739,28.7253,28.7577,179830.0
2016-10-20 15:15:00,35.49,35.49,35.42,35.42,210248.0,28.7658,28.7658,28.7091,28.7091,210248.0
2016-10-20 15:20:00,35.43,35.46,35.42,35.44,190201.0,28.7172,28.7415,28.7091,28.7253,190201.0
2016-10-20 15:25:00,35.44,35.44,35.39,35.41,225483.0,28.7253,28.7253,28.6847,28.701,225483.0
2016-10-20 15:30:00,35.41,35.43,35.4,35.41,265829.0,28.701,28.7172,28.6928,28.701,265829.0
2016-10-20 15:35:00,35.41,35.46,35.41,35.45,456010.0,28.701,28.7415,28.701,28.7334,456010.0
2016-10-20 15:40:00,35.44,35.47,35.42,35.43,451079.0,28.7253,28.7496,28.7091,28.7172,451079.0
2016-10-20 15:45:00,35.42,35.47,35.42,35.47,492419.0,28.7091,28.7496,28.7091,28.7496,492419.0
2016-10-20 15:50:00,35.47,35.52,35.46,35.5,811461.0,28.7496,28.7901,28.7415,28.7739,811461.0
2016-10-20 15:55:00,35.5,35.5,35.41,35.43,1258986.0,28.7739,28.7739,28.701,28.7172,1258986.0
2016-10-21 09:30:00,35.19,35.22,34.85,34.91,3050317.0,28.5226,28.547,28.2471,28.2957,3050317.0
2016-10-21 09:35:00,34.9,35.07,34.81,35.05,843218.0,28.2876,28.4254,28.2146,28.4092,843218.0
2016-10-21 09:40:00,35.04,35.12,35.03,35.1,486534.0,28.4011,28.4659,28.393,28.4497,486534.0
2016-10-21 09:45:00,35.11,35.15,35.06,35.12,383967.0,28.4578,28.4902,28.4173,28.4659,383967.0
2016-10-21 09:50:00,35.12,35.26,35.11,35.22,331213.0,28.4659,28.5794,28.4578,28.547,331213.0
2016-10-21 09:55:00,35.23,35.31,35.21,35.25,291319.0,28.5551,28.6199,28.5388,28.5713,291319.0
2016-10-21 10:00:00,35.23,35.27,35.21,35.27,240874.0,28.5551,28.5875,28.5388,28.5875,240874.0
2016-10-21 10:05:00,35.27,35.32,35.25,35.3,200378.0,28.5875,28.628,28.5713,28.6118,200378.0
2016-10-21 10:10:00,35.31,35.33,35.25,35.31,203906.0,28.6199,28.6361,28.5713,28.6199,203906.0
2016-10-21 10:15:00,35.32,35.37,35.31,35.35,232122.0,28.628,28.6685,28.6199,28.6523,232122.0
2016-10-21 10:20:00,35.34,35.37,35.31,35.35,296631.0,28.6442,28.6685,28.6199,28.6523,296631.0
2016-10-21 10:25:00,35.34,35.37,35.34,35.37,188931.0,28.6442,28.6685,28.6442,28.6685,188931.0
2016-10-21 10:30:00,35.37,35.4,35.36,35.37,175796.0,28.6685,28.6928,28.6604,28.6685,175796.0
2016-10-21 10:35:00,35.38,35.38,35.31,35.32,134537.0,28.6766,28.6766,28.6199,28.628,134537.0
2016-10-21 10:40:00,35.32,35.34,35.3,35.31,149687.0,28.628,28.6442,28.6118,28.6199,149687.0
2016-10-21 10:45:00,35.32,35.35,35.31,35.32,85157.0,28.628,28.6523,28.6199,28.628,85157.0
2016-10-21 10:50:00,35.33,35.35,35.31,35.34,149329.0,28.6361,28.6523,28.6199,28.6442,149329.0
2016-10-21 10:55:00,35.34,35.35,35.31,35.33,131028.0,28.6442,28.6523,28.6199,28.6361,131028.0
2016-10-21 11:00:00,35.32,35.34,35.31,35.33,142166.0,28.628,28.6442,28.6199,28.6361,142166.0
2016-10-21 11:05:00,35.33,35.35,35.32,35.34,109048.0,28.6361,28.6523,28.628,28.6442,109048.0
2016-10-21 11:10:00,35.34,35.35,35.32,35.33,280948.0,28.6442,28.6523,28.628,28.6361,280948.0
2016-10-21 11:15:00,35.33,35.34,35.3,35.3,93497.0,28.6361,28.6442,28.6118,28.6118,93497.0
2016-10-21 11:20:00,35.3,35.32,35.26,35.26,155974.0,28.6118,28.628,28.5794,28.5794,155974.0
2016-10-21 11:25:00,35.26,35.28,35.24,35.28,140232.0,28.5794,28.5956,28.5632,28.5956,140232.0
2016-10-21 11:30:00,35.27,35.28,35.25,35.26,90125.0,28.5875,28.5956,28.5713,28.5794,90125.0
2016-10-21 11:35:00,35.27,35.27,35.22,35.23,129353.0,28.5875,28.5875,28.547,28.5551,129353.0
2016-10-21 11:40:00,35.23,35.24,35.22,35.23,66042.0,28.5551,28.5632,28.547,28.5551,66042.0
2016-10-21 11:45:00,35.23,35.27,35.22,35.26,190472.0,28.5551,28.5875,28.547,28.5794,190472.0
2016-10-21 11:50:00,35.27,35.28,35.23,35.25,114081.0,28.5875,28.5956,28.5551,28.5713,114081.0
2016-10-21 11:55:00,35.26,35.27,35.24,35.24,83819.0,28.5794,28.5875,28.5632,28.5632,83819.0
2016-10-21 12:00:00,35.24,35.26,35.23,35.23,121434.0,28.5632,28.5794,28.5551,28.5551,121434.0
2016-10-21 12:05:00,35.23,35.25,35.21,35.24,137762.0,28.5551,28.5713,28.5388,28.5632,137762.0
2016-10-21 12:10:00,35.25,35.26,35.24,35.24,127903.0,28.5713,28.5794,28.5632,28.5632,127903.0
2016-10-21 12:15:00,35.24,35.28,35.24,35.25,157868.0,28.5632,28.5956,28.5632,28.5713,157868.0
2016-10-21 12:20:00,35.26,35.26,35.23,35.25,72491.0,28.5794,28.5794,28.5551,28.5713,72491.0
2016-10-21 12:25:00,35.25,35.25,35.23,35.24,105039.0,28.5713,28.5713,28.5551,28.5632,105039.0
2016-10-21 12:30:00,35.24,35.25,35.24,35.24,55859.0,28.5632,28.5713,28.5632,28.5632,55859.0
2016-10-21 12:35:00,35.24,35.25,35.21,35.21,142115.0,28.5632,28.5713,28.5388,28.5388,142115.0
2016-10-21 12:40:00,35.22,35.22,35.2,35.21,116002.0,28.547,28.547,28.5307,28.5388,116002.0
2016-10-21 12:45:00,35.21,35.21,35.2,35.2,70888.0,28.5388,28.5388,28.5307,28.5307,70888.0
2016-10-21 12:50:00,35.2,35.22,35.19,35.21,169825.0,28.5307,28.547,28.5226,28.5388,169825.0
2016-10-21 12:55:00,35.22,35.24,35.19,35.2,99423.0,28.547,28.5632,28.5226,28.5307,99423.0
2016-10-21 13:00:00,35.2,35.21,35.16,35.16,159880.0,28.5307,28.5388,28.4983,28.4983,159880.0
2016-10-21 13:05:00,35.16,35.17,35.15,35.16,99877.0,28.4983,28.5064,28.4902,28.4983,99877.0
2016-10-21 13:10:00,35.16,35.21,35.16,35.19,83633.0,28.4983,28.5388,28.4983,28.5226,83633.0
2016-10-21 13:15:00,35.19,35.2,35.17,35.18,66666.0,28.5226,28.5307,28.5064,28.5145,66666.0
2016-10-21 13:20:00,35.19,35.19,35.17,35.17,76891.0,28.5226,28.5226,28.5064,28.5064,76891.0
2016-10-21 13:25:00,35.17,35.18,35.14,35.14,77489.0,28.5064,28.5145,28.4821,28.4821,77489.0
2016-10-21 13:30:00,35.14,35.15,35.13,35.14,115158.0,28.4821,28.4902,28.474,28.4821,115158.0
2016-10-21 13:35:00,35.14,35.16,35.13,35.15,133671.0,28.4821,28.4983,28.474,28.4902,133671.0
2016-10-21 13:40:00,35.15,35.19,35.14,35.19,111178.0,28.4902,28.5226,28.4821,28.5226,111178.0
2016-10-21 13:45:00,35.19,35.24,35.18,35.23,134757.0,28.5226,28.5632,28.5145,28.5551,134757.0
2016-10-21 13:50:00,35.23,35.25,35.18,35.19,92793.0,28.5551,28.5713,28.5145,28.5226,92793.0
2016-10-21 13:55:00,35.18,35.19,35.13,35.16,169937.0,28.5145,28.5226,28.474,28.4983,169937.0
2016-10-21 14:00:00,35.15,35.18,35.15,35.17,82792.0,28.4902,28.5145,28.4902,28.5064,82792.0
2016-10-21 14:05:00,35.18,35.19,35.16,35.18,127047.0,28.5145,28.5226,28.4983,28.5145,127047.0
2016-10-21 14:10:00,35.18,35.18,35.15,35.16,59865.0,28.5145,28.5145,28.4902,28.4983,59865.0
2016-10-21 14:15:00,35.16,35.19,35.15,35.18,118996.0,28.4983,28.5226,28.4902,28.5145,118996.0
2016-10-21 14:20:00,35.17,35.21,35.17,35.21,120648.0,28.5064,28.5388,28.5064,28.5388,120648.0
2016-10-21 14:25:00,35.2,35.21,35.18,35.19,125166.0,28.5307,28.5388,28.5145,28.5226,125166.0
2016-10-21 14:30:00,35.19,35.21,35.16,35.19,77771.0,28.5226,28.5388,28.4983,28.5226,77771.0
2016-10-21 14:35:00,35.19,35.24,35.18,35.23,173846.0,28.5226,28.5632,28.5145,28.5551,173846.0
2016-10-21 14:40:00,35.23,35.24,35.21,35.22,69825.0,28.5551,28.5632,28.5388,28.547,69825.0
2016-10-21 14:45:00,35.22,35.22,35.19,35.2,71662.0,28.547,28.547,28.5226,28.5307,71662.0
2016-10-21 14:50:00,35.19,35.21,35.18,35.19,189347.0,28.5226,28.5388,28.5145,28.5226,189347.0
2016-10-21 14:55:00,35.2,35.21,35.19,35.2,80855.0,28.5307,28.5388,28.5226,28.5307,80855.0
2016-10-21 15:00:00,35.19,35.21,35.19,35.21,75684.0,28.5226,28.5388,28.5226,28.5388,75684.0
2016-10-21 15:05:00,35.2,35.21,35.2,35.2,69555.0,28.5307,28.5388,28.5307,28.5307,69555.0
2016-10-21 15:10:00,35.2,35.21,35.19,35.19,82257.0,28.5307,28.5388,28.5226,28.5226,82257.0
2016-10-21 15:15:00,35.2,35.21,35.19,35.2,114154.0,28.5307,28.5388,28.5226,28.5307,114154.0
2016-10-21 15:20:00,35.2,35.21,35.18,35.18,106145.0,28.5307,28.5388,28.5145,28.5145,106145.0
2016-10-21 15:25:00,35.18,35.19,35.17,35.18,160035.0,28.5145,28.5226,28.5064,28.5145,160035.0
2016-10-21 15:30:00,35.19,35.21,35.17,35.2,290652.0,28.5226,28.5388,28.5064,28.5307,290652.0
2016-10-21 15:35:00,35.2,35.2,35.16,35.17,290096.0,28.5307,28.5307,28.4983,28.5064,290096.0
2016-10-21 15:40:00,35.18,35.18,35.16,35.16,368563.0,28.5145,28.5145,28.4983,28.4983,368563.0
2016-10-21 15:45:00,35.16,35.21,35.14,35.2,652044.0,28.4983,28.5388,28.4821,28.5307,652044.0
2016-10-21 15:50:00,35.2,35.21,35.18,35.2,472026.0,28.5307,28.5388,28.5145,28.5307,472026.0
2016-10-21 15:55:00,35.19,35.21,35.15,35.15,1348672.0,28.5226,28.5388,28.4902,28.4902,1348672.0
2016-10-24 09:30:00,35.42,35.49,35.37,35.41,781093.0,28.7091,28.7658,28.6685,28.701,781093.0
2016-10-24 09:35:00,35.41,35.43,35.31,35.32,258720.0,28.701,28.7172,28.6199,28.628,258720.0
2016-10-24 09:40:00,35.32,35.35,35.26,35.32,261098.0,28.628,28.6523,28.5794,28.628,261098.0
2016-10-24 09:45:00,35.33,35.4,35.31,35.4,269824.0,28.6361,28.6928,28.6199,28.6928,269824.0
2016-10-24 09:50:00,35.4,35.42,35.37,35.42,158146.0,28.6928,28.7091,28.6685,28.7091,158146.0
2016-10-24 09:55:00,35.42,35.43,35.4,35.43,222359.0,28.7091,28.7172,28.6928,28.7172,222359.0
2016-10-24 10:00:00,35.43,35.48,35.42,35.44,311481.0,28.7172,28.7577,28.7091,28.7253,311481.0
2016-10-24 10:05:00,35.44,35.45,35.43,35.44,245368.0,28.7253,28.7334,28.7172,28.7253,245368.0
2016-10-24 10:10:00,35.44,35.45,35.38,35.39,244572.0,28.7253,28.7334,28.6766,28.6847,244572.0
2016-10-24 10:15:00,35.4,35.41,35.37,35.37,232675.0,28.6928,28.701,28.6685,28.6685,232675.0
2016-10-24 10:20:00,35.37,35.38,35.35,35.36,162624.0,28.6685,28.6766,28.6523,28.6604,162624.0
2016-10-24 10:25:00,35.36,35.36,35.31,35.32,127736.0,28.6604,28.6604,28.6199,28.628,127736.0
2016-10-24 10:30:00,35.32,35.36,35.31,35.34,171317.0,28.628,28.6604,28.6199,28.6442,171317.0
2016-10-24 10:35:00,35.34,35.36,35.32,35.34,171125.0,28.6442,28.6604,28.628,28.6442,171125.0
2016-10-24 10:40:00,35.34,35.35,35.29,35.3,131181.0,28.6442,28.6523,28.6037,28.6118,131181.0
2016-10-24 10:45:00,35.3,35.33,35.3,35.33,135000.0,28.6118,28.6361,28.6118,28.6361,135000.0
2016-10-24 10:50:00,35.33,35.35,35.32,35.34,80677.0,28.6361,28.6523,28.628,28.6442,80677.0
2016-10-24 10:55:00,35.35,35.36,35.34,35.34,178355.0,28.6523,28.6604,28.6442,28.6442,178355.0
2016-10-24 11:00:00,35.34,35.35,35.32,35.33,137643.0,28.6442,28.6523,28.628,28.6361,137643.0
2016-10-24 11:05:00,35.32,35.35,35.31,35.34,121847.0,28.628,28.6523,28.6199,28.6442,121847.0
2016-10-24 11:10:00,35.33,35.36,35.33,35.35,102740.0,28.6361,28.6604,28.6361,28.6523,102740.0
2016-10-24 11:15:00,35.35,35.35,35.34,35.34,86254.0,28.6523,28.6523,28.6442,28.6442,86254.0
2016-10-24 11:20:00,35.34,35.35,35.31,35.33,113847.0,28.6442,28.6523,28.6199,28.6361,113847.0
2016-10-24 11:25:00,35.33,35.35,35.32,35.34,149718.0,28.6361,28.6523,28.628,28.6442,149718.0
2016-10-24 11:30:00,35.34,35.35,35.28,35.28,256034.0,28.6442,28.6523,28.5956,28.5956,256034.0
2016-10-24 11:35:00,35.28,35.29,35.23,35.25,282975.0,28.5956,28.6037,28.5551,28.5713,282975.0
2016-10-24 11:40:00,35.25,35.25,35.18,35.2,286381.0,28.5713,28.5713,28.5145,28.5307,286381.0
2016-10-24 11:45:00,35.2,35.25,35.2,35.23,182203.0,28.5307,28.5713,28.5307,28.5551,182203.0
2016-10-24 11:50:00,35.23,35.24,35.2,35.21,162881.0,28.5551,28.5632,28.5307,28.5388,162881.0
2016-10-24 11:55:00,35.21,35.21,35.16,35.18,349601.0,28.5388,28.5388,28.4983,28.5145,349601.0
2016-10-24 12:00:00,35.18,35.18,35.17,35.17,91294.0,28.5145,28.5145,28.5064,28.5064,91294.0
2016-10-24 12:05:00,35.18,35.18,35.15,35.16,456530.0,28.5145,28.5145,28.4902,28.4983,456530.0
2016-10-24 12:10:00,35.16,35.22,35.14,35.16,429917.0,28.4983,28.547,28.4821,28.4983,429917.0
2016-10-24 12:15:00,35.16,35.22,35.15,35.18,103196.0,28.4983,28.547,28.4902,28.5145,103196.0
2016-10-24 12:20:00,35.18,35.22,35.17,35.19,118483.0,28.5145,28.547,28.5064,28.5226,118483.0
2016-10-24 12:25:00,35.19,35.22,35.18,35.22,183826.0,28.5226,28.547,28.5145,28.547,183826.0
2016-10-24 12:30:00,35.22,35.22,35.2,35.22,105678.0,28.547,28.547,28.5307,28.547,105678.0
2016-10-24 12:35:00,35.22,35.22,35.19,35.2,270864.0,28.547,28.547,28.5226,28.5307,270864.0
2016-10-24 12:40:00,35.19,35.22,35.18,35.22,102420.0,28.5226,28.547,28.5145,28.547,102420.0
2016-10-24 12:45:00,35.21,35.22,35.19,35.2,129981.0,28.5388,28.547,28.5226,28.5307,129981.0
2016-10-24 12:50:00,35.2,35.22,35.18,35.19,104418.0,28.5307,28.547,28.5145,28.5226,104418.0
2016-10-24 12:55:00,35.18,35.22,35.16,35.18,95343.0,28.5145,28.547,28.4983,28.5145,95343.0
2016-10-24 13:00:00,35.18,35.22,35.17,35.2,69094.0,28.5145,28.547,28.5064,28.5307,69094.0
2016-10-24 13:05:00,35.2,35.22,35.18,35.2,154519.0,28.5307,28.547,28.5145,28.5307,154519.0
2016-10-24 13:10:00,35.21,35.23,35.2,35.22,83029.0,28.5388,28.5551,28.5307,28.547,83029.0
2016-10-24 13:15:00,35.22,35.22,35.18,35.2,172300.0,28.547,28.547,28.5145,28.5307,172300.0
2016-10-24 13:20:00,35.2,35.22,35.18,35.19,87520.0,28.5307,28.547,28.5145,28.5226,87520.0
2016-10-24 13:25:00,35.19,35.2,35.18,35.19,118979.0,28.5226,28.5307,28.5145,28.5226,118979.0
2016-10-24 13:30:00,35.18,35.2,35.17,35.18,182730.0,28.5145,28.5307,28.5064,28.5145,182730.0
2016-10-24 13:35:00,35.18,35.22,35.17,35.18,44902.0,28.5145,28.547,28.5064,28.5145,44902.0
2016-10-24 13:40:00,35.18,35.22,35.17,35.2,198595.0,28.5145,28.547,28.5064,28.5307,198595.0
2016-10-24 13:45:00,35.19,35.19,35.17,35.18,86541.0,28.5226,28.5226,28.5064,28.5145,86541.0
2016-10-24 13:50:00,35.18,35.2,35.17,35.18,198471.0,28.5145,28.5307,28.5064,28.5145,198471.0
2016-10-24 13:55:00,35.18,35.19,35.17,35.19,108646.0,28.5145,28.5226,28.5064,28.5226,108646.0
2016-10-24 14:00:00,35.19,35.19,35.15,35.16,455551.0,28.5226,28.5226,28.4902,28.4983,455551.0
2016-10-24 14:05:00,35.15,35.18,35.15,35.16,168476.0,28.4902,28.5145,28.4902,28.4983,168476.0
2016-10-24 14:10:00,35.16,35.18,35.14,35.14,225000.0,28.4983,28.5145,28.4821,28.4821,225000.0
2016-10-24 14:15:00,35.14,35.18,35.14,35.18,96326.0,28.4821,28.5145,28.4821,28.5145,96326.0
2016-10-24 14:20:00,35.18,35.19,35.17,35.18,197719.0,28.5145,28.5226,28.5064,28.5145,197719.0
2016-10-24 14:25:00,35.18,35.19,35.16,35.19,107602.0,28.5145,28.5226,28.4983,28.5226,107602.0
2016-10-24 14:30:00,35.18,35.19,35.18,35.18,49280.0,28.5145,28.5226,28.5145,28.5145,49280.0
2016-10-24 14:35:00,35.18,35.19,35.17,35.18,160261.0,28.5145,28.5226,28.5064,28.5145,160261.0
2016-10-24 14:40:00,35.17,35.18,35.15,35.15,256198.0,28.5064,28.5145,28.4902,28.4902,256198.0
2016-10-24 14:45:00,35.15,35.16,35.14,35.16,92660.0,28.4902,28.4983,28.4821,28.4983,92660.0
2016-10-24 14:50:00,35.15,35.16,35.14,35.15,139222.0,28.4902,28.4983,28.4821,28.4902,139222.0
2016-10-24 14:55:00,35.15,35.16,35.14,35.16,104996.0,28.4902,28.4983,28.4821,28.4983,104996.0
2016-10-24 15:00:00,35.16,35.17,35.15,35.16,197231.0,28.4983,28.5064,28.4902,28.4983,197231.0
2016-10-24 15:05:00,35.16,35.17,35.16,35.16,82258.0,28.4983,28.5064,28.4983,28.4983,82258.0
2016-10-24 15:10:00,35.17,35.18,35.14,35.15,463073.0,28.5064,28.5145,28.4821,28.4902,463073.0
2016-10-24 15:15:00,35.15,35.16,35.14,35.14,178775.0,28.4902,28.4983,28.4821,28.4821,178775.0
2016-10-24 15:20:00,35.14,35.16,35.12,35.15,578005.0,28.4821,28.4983,28.4659,28.4902,578005.0
2016-10-24 15:25:00,35.14,35.15,35.13,35.14,136585.0,28.4821,28.4902,28.474,28.4821,136585.0
2016-10-24 15:30:00,35.14,35.15,35.11,35.12,359427.0,28.4821,28.4902,28.4578,28.4659,359427.0
2016-10-24 15:35:00,35.12,35.17,35.11,35.16,264920.0,28.4659,28.5064,28.4578,28.4983,264920.0
2016-10-24 15:40:00,35.15,35.16,35.13,35.15,243453.0,28.4902,28.4983,28.474,28.4902,243453.0
2016-10-24 15:45:00,35.14,35.2,35.14,35.19,339465.0,28.4821,28.5307,28.4821,28.5226,339465.0
2016-10-24 15:50:00,35.2,35.26,35.19,35.26,496913.0,28.5307,28.5794,28.5226,28.5794,496913.0
2016-10-24 15:55:00,35.26,35.29,35.21,35.26,1749964.0,28.5794,28.6037,28.5388,28.5794,1749964.0
2016-10-25 09:30:00,35.18,35.22,35.1,35.1,653004.0,28.5145,28.547,28.4497,28.4497,653004.0
2016-10-25 09:35:00,35.11,35.18,35.1,35.15,172290.0,28.4578,28.5145,28.4497,28.4902,172290.0
2016-10-25 09:40:00,35.15,35.17,35.13,35.15,149678.0,28.4902,28.5064,28.474,28.4902,149678.0
2016-10-25 09:45:00,35.16,35.18,35.13,35.16,217789.0,28.4983,28.5145,28.474,28.4983,217789.0
2016-10-25 09:50:00,35.16,35.21,35.16,35.18,229921.0,28.4983,28.5388,28.4983,28.5145,229921.0
2016-10-25 09:55:00,35.18,35.22,35.17,35.21,208524.0,28.5145,28.547,28.5064,28.5388,208524.0
2016-10-25 10:00:00,35.21,35.22,35.16,35.21,159976.0,28.5388,28.547,28.4983,28.5388,159976.0
2016-10-25 10:05:00,35.22,35.24,35.2,35.2,232061.0,28.547,28.5632,28.5307,28.5307,232061.0
2016-10-25 10:10:00,35.2,35.24,35.2,35.23,218230.0,28.5307,28.5632,28.5307,28.5551,218230.0
2016-10-25 10:15:00,35.23,35.24,35.22,35.23,96395.0,28.5551,28.5632,28.547,28.5551,96395.0
2016-10-25 10:20:00,35.23,35.25,35.16,35.16,186020.0,28.5551,28.5713,28.4983,28.4983,186020.0
2016-10-25 10:25:00,35.16,35.21,35.13,35.18,186292.0,28.4983,28.5388,28.474,28.5145,186292.0
2016-10-25 10:30:00,35.18,35.19,35.15,35.18,94627.0,28.5145,28.5226,28.4902,28.5145,94627.0
2016-10-25 10:35:00,35.18,35.2,35.17,35.18,114731.0,28.5145,28.5307,28.5064,28.5145,114731.0
2016-10-25 10:40:00,35.18,35.2,35.13,35.13,172123.0,28.5145,28.5307,28.474,28.474,172123.0
2016-10-25 10:45:00,35.13,35.14,35.1,35.1,232096.0,28.474,28.4821,28.4497,28.4497,232096.0
2016-10-25 10:50:00,35.1,35.13,35.08,35.13,244436.0,28.4497,28.474,28.4335,28.474,244436.0
2016-10-25 10:55:00,35.13,35.16,35.1,35.16,156877.0,28.474,28.4983,28.4497,28.4983,156877.0
2016-10-25 11:00:00,35.16,35.19,35.12,35.13,585837.0,28.4983,28.5226,28.4659,28.474,585837.0
2016-10-25 11:05:00,35.13,35.13,35.04,35.04,196804.0,28.474,28.474,28.4011,28.4011,196804.0
2016-10-25 11:10:00,35.04,35.07,35.04,35.07,180234.0,28.4011,28.4254,28.4011,28.4254,180234.0
2016-10-25 11:15:00,35.06,35.07,35.03,35.05,178135.0,28.4173,28.4254,28.393,28.4092,178135.0
2016-10-25 11:20:00,35.05,35.06,35.04,35.05,137555.0,28.4092,28.4173,28.4011,28.4092,137555.0
2016-10-25 11:25:00,35.05,35.07,35.04,35.05,329510.0,28.4092,28.4254,28.4011,28.4092,329510.0
2016-10-25 11:30:00,35.06,35.12,35.05,35.06,208785.0,28.4173,28.4659,28.4092,28.4173,208785.0
2016-10-25 11:35:00,35.06,35.09,35.06,35.09,121889.0,28.4173,28.4416,28.4173,28.4416,121889.0
2016-10-25 11:40:00,35.09,35.1,35.04,35.05,387550.0,28.4416,28.4497,28.4011,28.4092,387550.0
2016-10-25 11:45:00,35.05,35.08,35.04,35.06,115242.0,28.4092,28.4335,28.4011,28.4173,115242.0
2016-10-25 11:50:00,35.06,35.07,35.05,35.06,164752.0,28.4173,28.4254,28.4092,28.4173,164752.0
2016-10-25 11:55:00,35.07,35.07,35.04,35.05,151311.0,28.4254,28.4254,28.4011,28.4092,151311.0
2016-10-25 12:00:00,35.05,35.09,35.03,35.09,107056.0,28.4092,28.4416,28.393,28.4416,107056.0
2016-10-25 12:05:00,35.08,35.09,35.03,35.04,141338.0,28.4335,28.4416,28.393,28.4011,141338.0
2016-10-25 12:10:00,35.03,35.05,35.02,35.04,143370.0,28.393,28.4092,28.3848,28.4011,143370.0
2016-10-25 12:15:00,35.04,35.05,35.03,35.05,156703.0,28.4011,28.4092,28.393,28.4092,156703.0
2016-10-25 12:20:00,35.05,35.05,35.03,35.04,79476.0,28.4092,28.4092,28.393,28.4011,79476.0
2016-10-25 12:25:00,35.04,35.04,35.03,35.04,64438.0,28.4011,28.4011,28.393,28.4011,64438.0
2016-10-25 12:30:00,35.04,35.06,35.03,35.05,134540.0,28.4011,28.4173,28.393,28.4092,134540.0
2016-10-25 12:35:00,35.05,35.06,35.03,35.05,147180.0,28.4092,28.4173,28.393,28.4092,147180.0
2016-10-25 12:40:00,35.05,35.06,35.01,35.03,228892.0,28.4092,28.4173,28.3767,28.393,228892.0
2016-10-25 12:45:00,35.03,35.07,35.02,35.07,95662.0,28.393,28.4254,28.3848,28.4254,95662.0
2016-10-25 12:50:00,35.06,35.09,35.06,35.08,85496.0,28.4173,28.4416,28.4173,28.4335,85496.0
2016-10-25 12:55:00,35.08,35.08,35.05,35.05,69832.0,28.4335,28.4335,28.4092,28.4092,69832.0
2016-10-25 13:00:00,35.05,35.06,35.01,35.02,90217.0,28.4092,28.4173,28.3767,28.3848,90217.0
2016-10-25 13:05:00,35.02,35.03,35.01,35.02,132375.0,28.3848,28.393,28.3767,28.3848,132375.0
2016-10-25 13:10:00,35.03,35.03,35.01,35.02,96964.0,28.393,28.393,28.3767,28.3848,96964.0
2016-10-25 13:15:00,35.02,35.04,35.01,35.04,70000.0,28.3848,28.4011,28.3767,28.4011,70000.0
2016-10-25 13:20:00,35.04,35.05,35.02,35.04,120841.0,28.4011,28.4092,28.3848,28.4011,120841.0
2016-10-25 13:25:00,35.05,35.05,35.02,35.02,75160.0,28.4092,28.4092,28.3848,28.3848,75160.0
2016-10-25 13:30:00,35.02,35.05,35.02,35.05,94289.0,28.3848,28.4092,28.3848,28.4092,94289.0
2016-10-25 13:35:00,35.05,35.06,35.03,35.04,42836.0,28.4092,28.4173,28.393,28.4011,42836.0
2016-10-25 13:40:00,35.04,35.05,35.03,35.04,97565.0,28.4011,28.4092,28.393,28.4011,97565.0
2016-10-25 13:45:00,35.03,35.04,35.02,35.02,74351.0,28.393,28.4011,28.3848,28.3848,74351.0
2016-10-25 13:50:00,35.02,35.05,35.02,35.05,131426.0,28.3848,28.4092,28.3848,28.4092,131426.0
2016-10-25 13:55:00,35.05,35.06,35.02,35.04,211456.0,28.4092,28.4173,28.3848,28.4011,211456.0
2016-10-25 14:00:00,35.04,35.04,35.02,35.04,119544.0,28.4011,28.4011,28.3848,28.4011,119544.0
2016-10-25 14:05:00,35.04,35.08,35.02,35.08,135653.0,28.4011,28.4335,28.3848,28.4335,135653.0
2016-10-25 14:10:00,35.08,35.09,35.05,35.05,128776.0,28.4335,28.4416,28.4092,28.4092,128776.0
2016-10-25 14:15:00,35.05,35.06,35.04,35.04,91390.0,28.4092,28.4173,28.4011,28.4011,91390.0
2016-10-25 14:20:00,35.05,35.05,35.03,35.04,182794.0,28.4092,28.4092,28.393,28.4011,182794.0
2016-10-25 14:25:00,35.04,35.08,35.03,35.08,188290.0,28.4011,28.4335,28.393,28.4335,188290.0
2016-10-25 14:30:00,35.08,35.08,35.07,35.08,67856.0,28.4335,28.4335,28.4254,28.4335,67856.0
2016-10-25 14:35:00,35.07,35.08,35.05,35.08,98562.0,28.4254,28.4335,28.4092,28.4335,98562.0
2016-10-25 14:40:00,35.08,35.09,35.07,35.08,138626.0,28.4335,28.4416,28.4254,28.4335,138626.0
2016-10-25 14:45:00,35.09,35.09,35.06,35.06,73071.0,28.4416,28.4416,28.4173,28.4173,73071.0
2016-10-25 14:50:00,35.07,35.07,35.06,35.07,82572.0,28.4254,28.4254,28.4173,28.4254,82572.0
2016-10-25 14:55:00,35.07,35.07,35.05,35.05,92951.0,28.4254,28.4254,28.4092,28.4092,92951.0
2016-10-25 15:00:00,35.05,35.07,35.05,35.05,103746.0,28.4092,28.4254,28.4092,28.4092,103746.0
2016-10-25 15:05:00,35.05,35.06,35.04,35.05,72503.0,28.4092,28.4173,28.4011,28.4092,72503.0
2016-10-25 15:10:00,35.04,35.05,35.04,35.04,73313.0,28.4011,28.4092,28.4011,28.4011,73313.0
2016-10-25 15:15:00,35.05,35.05,35.04,35.04,115657.0,28.4092,28.4092,28.4011,28.4011,115657.0
2016-10-25 15:20:00,35.05,35.08,35.04,35.07,154887.0,28.4092,28.4335,28.4011,28.4254,154887.0
2016-10-25 15:25:00,35.07,35.07,35.06,35.07,291434.0,28.4254,28.4254,28.4173,28.4254,291434.0
2016-10-25 15:30:00,35.06,35.07,35.06,35.07,171221.0,28.4173,28.4254,28.4173,28.4254,171221.0
2016-10-25 15:35:00,35.07,35.07,35.04,35.05,398241.0,28.4254,28.4254,28.4011,28.4092,398241.0
2016-10-25 15:40:00,35.05,35.08,35.05,35.07,259129.0,28.4092,28.4335,28.4092,28.4254,259129.0
2016-10-25 15:45:00,35.07,35.07,35.05,35.07,261076.0,28.4254,28.4254,28.4092,28.4254,261076.0
2016-10-25 15:50:00,35.07,35.07,35.04,35.04,303000.0,28.4254,28.4254,28.4011,28.4011,303000.0
2016-10-25 15:55:00,35.04,35.11,35.04,35.1,1077528.0,28.4011,28.4578,28.4011,28.4497,1077528.0
2016-10-26 09:30:00,35.04,35.08,34.99,35.02,567212.0,28.4011,28.4335,28.3605,28.3848,567212.0
2016-10-26 09:35:00,35.01,35.05,35.0,35.05,137966.0,28.3767,28.4092,28.3686,28.4092,137966.0
2016-10-26 09:40:00,35.05,35.1,35.04,35.04,134141.0,28.4092,28.4497,28.4011,28.4011,134141.0
2016-10-26 09:45:00,35.05,35.05,35.0,35.0,258770.0,28.4092,28.4092,28.3686,28.3686,258770.0
2016-10-26 09:50:00,35.0,35.01,34.94,34.98,935548.0,28.3686,28.3767,28.32,28.3524,935548.0
2016-10-26 09:55:00,34.97,34.99,34.92,34.93,236260.0,28.3443,28.3605,28.3038,28.3119,236260.0
2016-10-26 10:00:00,34.93,34.97,34.9,34.96,228109.0,28.3119,28.3443,28.2876,28.3362,228109.0
2016-10-26 10:05:00,34.97,35.0,34.95,34.98,116365.0,28.3443,28.3686,28.3281,28.3524,116365.0
2016-10-26 10:10:00,34.99,35.0,34.96,34.99,166964.0,28.3605,28.3686,28.3362,28.3605,166964.0
2016-10-26 10:15:00,34.99,35.0,34.96,34.97,94880.0,28.3605,28.3686,28.3362,28.3443,94880.0
2016-10-26 10:20:00,34.97,35.04,34.96,35.04,124772.0,28.3443,28.4011,28.3362,28.4011,124772.0
2016-10-26 10:25:00,35.04,35.05,35.02,35.05,132714.0,28.4011,28.4092,28.3848,28.4092,132714.0
2016-10-26 10:30:00,35.05,35.05,34.99,35.0,189175.0,28.4092,28.4092,28.3605,28.3686,189175.0
2016-10-26 10:35:00,35.0,35.11,34.99,35.11,322316.0,28.3686,28.4578,28.3605,28.4578,322316.0
2016-10-26 10:40:00,35.1,35.11,35.05,35.06,128655.0,28.4497,28.4578,28.4092,28.4173,128655.0
2016-10-26 10:45:00,35.06,35.07,35.04,35.07,174708.0,28.4173,28.4254,28.4011,28.4254,174708.0
2016-10-26 10:50:00,35.07,35.1,35.06,35.09,131348.0,28.4254,28.4497,28.4173,28.4416,131348.0
2016-10-26 10:55:00,35.09,35.13,35.09,35.11,795057.0,28.4416,28.474,28.4416,28.4578,795057.0
2016-10-26 11:00:00,35.12,35.21,35.1,35.18,315207.0,28.4659,28.5388,28.4497,28.5145,315207.0
2016-10-26 11:05:00,35.19,35.19,35.15,35.16,632293.0,28.5226,28.5226,28.4902,28.4983,632293.0
2016-10-26 11:10:00,35.17,35.19,35.16,35.17,202201.0,28.5064,28.5226,28.4983,28.5064,202201.0
2016-10-26 11:15:00,35.18,35.18,35.12,35.12,109497.0,28.5145,28.5145,28.4659,28.4659,109497.0
2016-10-26 11:20:00,35.13,35.13,35.09,35.09,136492.0,28.474,28.474,28.4416,28.4416,136492.0
2016-10-26 11:25:00,35.1,35.11,35.07,35.1,89075.0,28.4497,28.4578,28.4254,28.4497,89075.0
2016-10-26 11:30:00,35.11,35.12,35.09,35.1,152187.0,28.4578,28.4659,28.4416,28.4497,152187.0
2016-10-26 11:35:00,35.11,35.14,35.1,35.12,91167.0,28.4578,28.4821,28.4497,28.4659,91167.0
2016-10-26 11:40:00,35.12,35.16,35.11,35.14,108400.0,28.4659,28.4983,28.4578,28.4821,108400.0
2016-10-26 11:45:00,35.13,35.16,35.13,35.16,51274.0,28.474,28.4983,28.474,28.4983,51274.0
2016-10-26 11:50:00,35.15,35.17,35.11,35.11,150464.0,28.4902,28.5064,28.4578,28.4578,150464.0
2016-10-26 11:55:00,35.11,35.13,35.08,35.09,100539.0,28.4578,28.474,28.4335,28.4416,100539.0
2016-10-26 12:00:00,35.1,35.1,35.07,35.08,41620.0,28.4497,28.4497,28.4254,28.4335,41620.0
2016-10-26 12:05:00,35.07,35.1,35.07,35.09,76283.0,28.4254,28.4497,28.4254,28.4416,76283.0
2016-10-26 12:10:00,35.09,35.11,35.08,35.11,52033.0,28.4416,28.4578,28.4335,28.4578,52033.0
2016-10-26 12:15:00,35.1,35.11,35.09,35.09,50259.0,28.4497,28.4578,28.4416,28.4416,50259.0
2016-10-26 12:20:00,35.09,35.1,35.09,35.09,40131.0,28.4416,28.4497,28.4416,28.4416,40131.0
2016-10-26 12:25:00,35.09,35.11,35.07,35.07,82061.0,28.4416,28.4578,28.4254,28.4254,82061.0
2016-10-26 12:30:00,35.08,35.09,35.07,35.09,100686.0,28.4335,28.4416,28.4254,28.4416,100686.0
2016-10-26 12:35:00,35.08,35.1,35.07,35.1,42235.0,28.4335,28.4497,28.4254,28.4497,42235.0
2016-10-26 12:40:00,35.1,35.12,35.09,35.09,73341.0,28.4497,28.4659,28.4416,28.4416,73341.0
2016-10-26 12:45:00,35.1,35.1,35.08,35.1,54967.0,28.4497,28.4497,28.4335,28.4497,54967.0
2016-10-26 12:50:00,35.1,35.11,35.09,35.09,97288.0,28.4497,28.4578,28.4416,28.4416,97288.0
2016-10-26 12:55:00,35.1,35.11,35.06,35.07,442968.0,28.4497,28.4578,28.4173,28.4254,442968.0
2016-10-26 13:00:00,35.08,35.11,35.08,35.09,80099.0,28.4335,28.4578,28.4335,28.4416,80099.0
2016-10-26 13:05:00,35.1,35.1,35.04,35.05,121329.0,28.4497,28.4497,28.4011,28.4092,121329.0
2016-10-26 13:10:00,35.05,35.06,35.01,35.02,103362.0,28.4092,28.4173,28.3767,28.3848,103362.0
2016-10-26 13:15:00,35.01,35.03,34.99,35.02,107423.0,28.3767,28.393,28.3605,28.3848,107423.0
2016-10-26 13:20:00,35.02,35.04,35.0,35.02,335241.0,28.3848,28.4011,28.3686,28.3848,335241.0
2016-10-26 13:25:00,35.02,35.03,35.02,35.03,36432.0,28.3848,28.393,28.3848,28.393,36432.0
2016-10-26 13:30:00,35.02,35.03,34.99,34.99,76994.0,28.3848,28.393,28.3605,28.3605,76994.0
2016-10-26 13:35:00,35.0,35.0,34.94,34.95,82427.0,28.3686,28.3686,28.32,28.3281,82427.0
2016-10-26 13:40:00,34.95,34.96,34.88,34.9,224735.0,28.3281,28.3362,28.2714,28.2876,224735.0
2016-10-26 13:45:00,34.9,34.91,34.84,34.84,292777.0,28.2876,28.2957,28.239,28.239,292777.0
2016-10-26 13:50:00,34.84,34.86,34.8,34.81,395009.0,28.239,28.2552,28.2065,28.2146,395009.0
2016-10-26 13:55:00,34.82,34.83,34.78,34.83,329068.0,28.2227,28.2308,28.1903,28.2308,329068.0
2016-10-26 14:00:00,34.83,34.83,34.77,34.78,319088.0,28.2308,28.2308,28.1822,28.1903,319088.0
2016-10-26 14:05:00,34.77,34.82,34.74,34.79,652451.0,28.1822,28.2227,28.1579,28.1984,652451.0
2016-10-26 14:10:00,34.8,34.88,34.79,34.88,407333.0,28.2065,28.2714,28.1984,28.2714,407333.0
2016-10-26 14:15:00,34.88,34.88,34.8,34.8,238722.0,28.2714,28.2714,28.2065,28.2065,238722.0
2016-10-26 14:20:00,34.8,34.81,34.79,34.8,153012.0,28.2065,28.2146,28.1984,28.2065,153012.0
2016-10-26 14:25:00,34.8,34.83,34.79,34.82,226762.0,28.2065,28.2308,28.1984,28.2227,226762.0
2016-10-26 14:30:00,34.82,34.86,34.81,34.83,301658.0,28.2227,28.2552,28.2146,28.2308,301658.0
2016-10-26 14:35:00,34.83,34.86,34.82,34.84,130409.0,28.2308,28.2552,28.2227,28.239,130409.0
2016-10-26 14:40:00,34.83,34.88,34.82,34.83,202275.0,28.2308,28.2714,28.2227,28.2308,202275.0
2016-10-26 14:45:00,34.83,34.85,34.8,34.8,160702.0,28.2308,28.2471,28.2065,28.2065,160702.0
2016-10-26 14:50:00,34.8,34.82,34.8,34.81,57984.0,28.2065,28.2227,28.2065,28.2146,57984.0
2016-10-26 14:55:00,34.82,34.91,34.8,34.89,146816.0,28.2227,28.2957,28.2065,28.2795,146816.0
2016-10-26 15:00:00,34.88,34.89,34.86,34.88,261520.0,28.2714,28.2795,28.2552,28.2714,261520.0
2016-10-26 15:05:00,34.88,34.89,34.87,34.88,74777.0,28.2714,28.2795,28.2633,28.2714,74777.0
2016-10-26 15:10:00,34.87,34.93,34.87,34.93,327109.0,28.2633,28.3119,28.2633,28.3119,327109.0
2016-10-26 15:15:00,34.93,34.94,34.89,34.9,196305.0,28.3119,28.32,28.2795,28.2876,196305.0
2016-10-26 15:20:00,34.9,34.96,34.9,34.95,271814.0,28.2876,28.3362,28.2876,28.3281,271814.0
2016-10-26 15:25:00,34.95,34.96,34.92,34.94,130137.0,28.3281,28.3362,28.3038,28.32,130137.0
2016-10-26 15:30:00,34.93,34.96,34.93,34.94,152847.0,28.3119,28.3362,28.3119,28.32,152847.0
2016-10-26 15:35:00,34.95,34.95,34.92,34.93,305035.0,28.3281,28.3281,28.3038,28.3119,305035.0
2016-10-26 15:40:00,34.93,34.95,34.9,34.95,212111.0,28.3119,28.3281,28.2876,28.3281,212111.0
2016-10-26 15:45:00,34.95,34.97,34.93,34.94,272999.0,28.3281,28.3443,28.3119,28.32,272999.0
2016-10-26 15:50:00,34.93,34.94,34.89,34.9,533003.0,28.3119,28.32,28.2795,28.2876,533003.0
2016-10-26 15:55:00,34.89,34.95,34.89,34.92,886361.0,28.2795,28.3281,28.2795,28.3038,886361.0
2016-10-27 09:30:00,35.1,35.13,35.03,35.09,461948.0,28.4497,28.474,28.393,28.4416,461948.0
2016-10-27 09:35:00,35.09,35.21,35.08,35.21,254500.0,28.4416,28.5388,28.4335,28.5388,254500.0
2016-10-27 09:40:00,35.21,35.23,35.15,35.19,296937.0,28.5388,28.5551,28.4902,28.5226,296937.0
2016-10-27 09:45:00,35.19,35.19,35.11,35.13,202917.0,28.5226,28.5226,28.4578,28.474,202917.0
2016-10-27 09:50:00,35.12,35.14,35.1,35.12,113838.0,28.4659,28.4821,28.4497,28.4659,113838.0
2016-10-27 09:55:00,35.13,35.17,35.12,35.16,129970.0,28.474,28.5064,28.4659,28.4983,129970.0
2016-10-27 10:00:00,35.17,35.19,35.12,35.14,158202.0,28.5064,28.5226,28.4659,28.4821,158202.0
2016-10-27 10:05:00,35.14,35.17,35.1,35.11,101361.0,28.4821,28.5064,28.4497,28.4578,101361.0
2016-10-27 10:10:00,35.11,35.12,35.07,35.1,177549.0,28.4578,28.4659,28.4254,28.4497,177549.0
2016-10-27 10:15:00,35.1,35.12,35.04,35.06,145389.0,28.4497,28.4659,28.4011,28.4173,145389.0
2016-10-27 10:20:00,35.05,35.07,35.0,35.05,190228.0,28.4092,28.4254,28.3686,28.4092,190228.0
2016-10-27 10:25:00,35.04,35.06,35.02,35.06,143277.0,28.4011,28.4173,28.3848,28.4173,143277.0
2016-10-27 10:30:00,35.05,35.08,35.04,35.07,131050.0,28.4092,28.4335,28.4011,28.4254,131050.0
2016-10-27 10:35:00,35.07,35.08,35.0,35.02,185674.0,28.4254,28.4335,28.3686,28.3848,185674.0
2016-10-27 10:40:00,35.02,35.07,35.01,35.06,139821.0,28.3848,28.4254,28.3767,28.4173,139821.0
2016-10-27 10:45:00,35.07,35.1,35.06,35.08,199221.0,28.4254,28.4497,28.4173,28.4335,199221.0
2016-10-27 10:50:00,35.08,35.1,35.07,35.09,236058.0,28.4335,28.4497,28.4254,28.4416,236058.0
2016-10-27 10:55:00,35.09,35.1,35.06,35.09,100341.0,28.4416,28.4497,28.4173,28.4416,100341.0
2016-10-27 11:00:00,35.1,35.11,35.06,35.06,517274.0,28.4497,28.4578,28.4173,28.4173,517274.0
2016-10-27 11:05:00,35.06,35.12,35.06,35.12,148014.0,28.4173,28.4659,28.4173,28.4659,148014.0
2016-10-27 11:10:00,35.11,35.12,35.06,35.09,96415.0,28.4578,28.4659,28.4173,28.4416,96415.0
2016-10-27 11:15:00,35.09,35.13,35.07,35.13,97100.0,28.4416,28.474,28.4254,28.474,97100.0
2016-10-27 11:20:00,35.13,35.14,35.12,35.13,73104.0,28.474,28.4821,28.4659,28.474,73104.0
2016-10-27 11:25:00,35.14,35.14,35.09,35.09,185974.0,28.4821,28.4821,28.4416,28.4416,185974.0
2016-10-27 11:30:00,35.09,35.1,35.05,35.05,74770.0,28.4416,28.4497,28.4092,28.4092,74770.0
2016-10-27 11:35:00,35.06,35.06,34.99,35.0,146060.0,28.4173,28.4173,28.3605,28.3686,146060.0
2016-10-27 11:40:00,35.0,35.01,34.98,34.99,92265.0,28.3686,28.3767,28.3524,28.3605,92265.0
2016-10-27 11:45:00,34.99,35.01,34.98,34.99,73810.0,28.3605,28.3767,28.3524,28.3605,73810.0
2016-10-27 11:50:00,34.99,35.01,34.95,34.95,153823.0,28.3605,28.3767,28.3281,28.3281,153823.0
2016-10-27 11:55:00,34.95,35.05,34.95,35.03,186200.0,28.3281,28.4092,28.3281,28.393,186200.0
2016-10-27 12:00:00,35.04,35.06,35.02,35.03,111420.0,28.4011,28.4173,28.3848,28.393,111420.0
2016-10-27 12:05:00,35.02,35.05,35.02,35.03,52106.0,28.3848,28.4092,28.3848,28.393,52106.0
2016-10-27 12:10:00,35.03,35.05,35.01,35.02,70037.0,28.393,28.4092,28.3767,28.3848,70037.0
2016-10-27 12:15:00,35.02,35.04,34.99,35.01,100172.0,28.3848,28.4011,28.3605,28.3767,100172.0
2016-10-27 12:20:00,35.01,35.01,34.97,34.97,46595.0,28.3767,28.3767,28.3443,28.3443,46595.0
2016-10-27 12:25:00,34.97,34.99,34.96,34.97,78568.0,28.3443,28.3605,28.3362,28.3443,78568.0
2016-10-27 12:30:00,34.97,34.98,34.95,34.95,46885.0,28.3443,28.3524,28.3281,28.3281,46885.0
2016-10-27 12:35:00,34.95,34.96,34.91,34.92,141208.0,28.3281,28.3362,28.2957,28.3038,141208.0
2016-10-27 12:40:00,34.92,34.93,34.88,34.88,67847.0,28.3038,28.3119,28.2714,28.2714,67847.0
2016-10-27 12:45:00,34.88,34.89,34.86,34.89,118487.0,28.2714,28.2795,28.2552,28.2795,118487.0
2016-10-27 12:50:00,34.88,34.92,34.87,34.91,96708.0,28.2714,28.3038,28.2633,28.2957,96708.0
2016-10-27 12:55:00,34.91,34.93,34.9,34.92,63852.0,28.2957,28.3119,28.2876,28.3038,63852.0
2016-10-27 13:00:00,34.92,34.95,34.91,34.95,73938.0,28.3038,28.3281,28.2957,28.3281,73938.0
2016-10-27 13:05:00,34.95,34.95,34.89,34.91,97331.0,28.3281,28.3281,28.2795,28.2957,97331.0
2016-10-27 13:10:00,34.9,34.93,34.9,34.92,42126.0,28.2876,28.3119,28.2876,28.3038,42126.0
2016-10-27 13:15:00,34.92,34.96,34.92,34.94,81444.0,28.3038,28.3362,28.3038,28.32,81444.0
2016-10-27 13:20:00,34.94,34.96,34.92,34.94,51936.0,28.32,28.3362,28.3038,28.32,51936.0
2016-10-27 13:25:00,34.94,34.95,34.93,34.95,53940.0,28.32,28.3281,28.3119,28.3281,53940.0
2016-10-27 13:30:00,34.94,34.98,34.94,34.96,187393.0,28.32,28.3524,28.32,28.3362,187393.0
2016-10-27 13:35:00,34.96,35.02,34.95,35.02,86919.0,28.3362,28.3848,28.3281,28.3848,86919.0
2016-10-27 13:40:00,35.01,35.02,34.98,34.99,58370.0,28.3767,28.3848,28.3524,28.3605,58370.0
2016-10-27 13:45:00,34.99,34.99,34.94,34.95,59167.0,28.3605,28.3605,28.32,28.3281,59167.0
2016-10-27 13:50:00,34.95,34.98,34.94,34.96,53926.0,28.3281,28.3524,28.32,28.3362,53926.0
2016-10-27 13:55:00,34.96,35.0,34.96,34.99,119470.0,28.3362,28.3686,28.3362,28.3605,119470.0
2016-10-27 14:00:00,34.99,35.01,34.97,34.98,77298.0,28.3605,28.3767,28.3443,28.3524,77298.0
2016-10-27 14:05:00,34.98,35.0,34.95,34.97,105209.0,28.3524,28.3686,28.3281,28.3443,105209.0
2016-10-27 14:10:00,34.97,35.01,34.95,35.0,94869.0,28.3443,28.3767,28.3281,28.3686,94869.0
2016-10-27 14:15:00,35.0,35.01,34.96,34.97,299204.0,28.3686,28.3767,28.3362,28.3443,299204.0
2016-10-27 14:20:00,34.97,34.97,34.93,34.93,76474.0,28.3443,28.3443,28.3119,28.3119,76474.0
2016-10-27 14:25:00,34.94,34.97,34.92,34.94,63092.0,28.32,28.3443,28.3038,28.32,63092.0
2016-10-27 14:30:00,34.94,34.96,34.9,34.91,88415.0,28.32,28.3362,28.2876,28.2957,88415.0
2016-10-27 14:35:00,34.91,34.93,34.88,34.91,55982.0,28.2957,28.3119,28.2714,28.2957,55982.0
2016-10-27 14:40:00,34.91,34.94,34.9,34.9,99650.0,28.2957,28.32,28.2876,28.2876,99650.0
2016-10-27 14:45:00,34.91,34.92,34.88,34.91,214115.0,28.2957,28.3038,28.2714,28.2957,214115.0
2016-10-27 14:50:00,34.92,34.92,34.85,34.87,163846.0,28.3038,28.3038,28.2471,28.2633,163846.0
2016-10-27 14:55:00,34.86,34.89,34.86,34.88,121045.0,28.2552,28.2795,28.2552,28.2714,121045.0
2016-10-27 15:00:00,34.88,34.91,34.87,34.9,198988.0,28.2714,28.2957,28.2633,28.2876,198988.0
2016-10-27 15:05:00,34.89,34.9,34.87,34.88,89875.0,28.2795,28.2876,28.2633,28.2714,89875.0
2016-10-27 15:10:00,34.88,34.88,34.81,34.84,159605.0,28.2714,28.2714,28.2146,28.239,159605.0
2016-10-27 15:15:00,34.83,34.84,34.76,34.77,287480.0,28.2308,28.239,28.1741,28.1822,287480.0
2016-10-27 15:20:00,34.77,34.79,34.75,34.77,418762.0,28.1822,28.1984,28.166,28.1822,418762.0
2016-10-27 15:25:00,34.77,34.79,34.76,34.79,136015.0,28.1822,28.1984,28.1741,28.1984,136015.0
2016-10-27 15:30:00,34.78,34.81,34.77,34.8,130815.0,28.1903,28.2146,28.1822,28.2065,130815.0
2016-10-27 15:35:00,34.8,34.83,34.79,34.81,216579.0,28.2065,28.2308,28.1984,28.2146,216579.0
2016-10-27 15:40:00,34.82,34.83,34.79,34.82,154819.0,28.2227,28.2308,28.1984,28.2227,154819.0
2016-10-27 15:45:00,34.81,34.82,34.79,34.8,238241.0,28.2146,28.2227,28.1984,28.2065,238241.0
2016-10-27 15:50:00,34.8,34.81,34.75,34.76,649501.0,28.2065,28.2146,28.166,28.1741,649501.0
2016-10-27 15:55:00,34.76,34.83,34.75,34.81,927532.0,28.1741,28.2308,28.166,28.2146,927532.0
2016-10-28 09:30:00,34.88,34.93,34.81,34.84,495194.0,28.2714,28.3119,28.2146,28.239,495194.0
2016-10-28 09:35:00,34.84,34.91,34.84,34.88,346313.0,28.239,28.2957,28.239,28.2714,346313.0
2016-10-28 09:40:00,34.88,34.89,34.81,34.87,393909.0,28.2714,28.2795,28.2146,28.2633,393909.0
2016-10-28 09:45:00,34.88,34.9,34.85,34.89,153218.0,28.2714,28.2876,28.2471,28.2795,153218.0
2016-10-28 09:50:00,34.89,34.91,34.87,34.9,112630.0,28.2795,28.2957,28.2633,28.2876,112630.0
2016-10-28 09:55:00,34.9,34.95,34.87,34.94,272574.0,28.2876,28.3281,28.2633,28.32,272574.0
2016-10-28 10:00:00,34.94,34.94,34.84,34.86,173111.0,28.32,28.32,28.239,28.2552,173111.0
2016-10-28 10:05:00,34.87,34.88,34.82,34.85,155537.0,28.2633,28.2714,28.2227,28.2471,155537.0
2016-10-28 10:10:00,34.85,34.88,34.81,34.87,151597.0,28.2471,28.2714,28.2146,28.2633,151597.0
2016-10-28 10:15:00,34.87,34.93,34.86,34.91,159867.0,28.2633,28.3119,28.2552,28.2957,159867.0
2016-10-28 10:20:00,34.91,34.96,34.88,34.95,136954.0,28.2957,28.3362,28.2714,28.3281,136954.0
2016-10-28 10:25:00,34.95,34.96,34.92,34.94,102524.0,28.3281,28.3362,28.3038,28.32,102524.0
2016-10-28 10:30:00,34.93,35.0,34.92,34.98,166656.0,28.3119,28.3686,28.3038,28.3524,166656.0
2016-10-28 10:35:00,34.99,35.04,34.98,35.04,168230.0,28.3605,28.4011,28.3524,28.4011,168230.0
2016-10-28 10:40:00,35.04,35.04,35.0,35.01,76736.0,28.4011,28.4011,28.3686,28.3767,76736.0
2016-10-28 10:45:00,35.02,35.09,35.02,35.08,179920.0,28.3848,28.4416,28.3848,28.4335,179920.0
2016-10-28 10:50:00,35.08,35.09,35.06,35.07,97218.0,28.4335,28.4416,28.4173,28.4254,97218.0
2016-10-28 10:55:00,35.08,35.08,35.02,35.04,100242.0,28.4335,28.4335,28.3848,28.4011,100242.0
2016-10-28 11:00:00,35.04,35.05,35.0,35.0,99457.0,28.4011,28.4092,28.3686,28.3686,99457.0
2016-10-28 11:05:00,35.01,35.02,35.0,35.01,67872.0,28.3767,28.3848,28.3686,28.3767,67872.0
2016-10-28 11:10:00,35.02,35.04,35.01,35.03,100041.0,28.3848,28.4011,28.3767,28.393,100041.0
2016-10-28 11:15:00,35.03,35.06,35.02,35.05,173595.0,28.393,28.4173,28.3848,28.4092,173595.0
2016-10-28 11:20:00,35.05,35.1,35.05,35.08,121269.0,28.4092,28.4497,28.4092,28.4335,121269.0
2016-10-28 11:25:00,35.09,35.09,35.04,35.06,151283.0,28.4416,28.4416,28.4011,28.4173,151283.0
2016-10-28 11:30:00,35.05,35.08,35.05,35.07,118441.0,28.4092,28.4335,28.4092,28.4254,118441.0
2016-10-28 11:35:00,35.07,35.08,35.06,35.07,144814.0,28.4254,28.4335,28.4173,28.4254,144814.0
2016-10-28 11:40:00,35.08,35.1,35.07,35.07,106936.0,28.4335,28.4497,28.4254,28.4254,106936.0
2016-10-28 11:45:00,35.08,35.09,35.06,35.07,130696.0,28.4335,28.4416,28.4173,28.4254,130696.0
2016-10-28 11:50:00,35.07,35.08,35.06,35.07,116769.0,28.4254,28.4335,28.4173,28.4254,116769.0
2016-10-28 11:55:00,35.07,35.09,35.06,35.08,108452.0,28.4254,28.4416,28.4173,28.4335,108452.0
2016-10-28 12:00:00,35.08,35.11,35.07,35.11,191396.0,28.4335,28.4578,28.4254,28.4578,191396.0
2016-10-28 12:05:00,35.11,35.13,35.1,35.13,175551.0,28.4578,28.474,28.4497,28.474,175551.0
2016-10-28 12:10:00,35.13,35.15,35.1,35.11,173128.0,28.474,28.4902,28.4497,28.4578,173128.0
2016-10-28 12:15:00,35.11,35.11,35.09,35.09,52975.0,28.4578,28.4578,28.4416,28.4416,52975.0
2016-10-28 12:20:00,35.09,35.13,35.09,35.13,89116.0,28.4416,28.474,28.4416,28.474,89116.0
2016-10-28 12:25:00,35.13,35.17,35.12,35.16,152317.0,28.474,28.5064,28.4659,28.4983,152317.0
2016-10-28 12:30:00,35.16,35.16,35.15,35.16,107532.0,28.4983,28.4983,28.4902,28.4983,107532.0
2016-10-28 12:35:00,35.16,35.16,35.15,35.16,145764.0,28.4983,28.4983,28.4902,28.4983,145764.0
2016-10-28 12:40:00,35.16,35.17,35.15,35.16,113181.0,28.4983,28.5064,28.4902,28.4983,113181.0
2016-10-28 12:45:00,35.16,35.17,35.11,35.11,108083.0,28.4983,28.5064,28.4578,28.4578,108083.0
2016-10-28 12:50:00,35.11,35.14,35.11,35.12,88394.0,28.4578,28.4821,28.4578,28.4659,88394.0
2016-10-28 12:55:00,35.12,35.13,35.1,35.11,66180.0,28.4659,28.474,28.4497,28.4578,66180.0
2016-10-28 13:00:00,35.1,35.12,35.01,35.02,228854.0,28.4497,28.4659,28.3767,28.3848,228854.0
2016-10-28 13:05:00,35.02,35.03,34.9,34.9,331816.0,28.3848,28.393,28.2876,28.2876,331816.0
2016-10-28 13:10:00,34.91,34.97,34.86,34.94,282833.0,28.2957,28.3443,28.2552,28.32,282833.0
2016-10-28 13:15:00,34.94,34.96,34.91,34.96,283303.0,28.32,28.3362,28.2957,28.3362,283303.0
2016-10-28 13:20:00,34.95,35.01,34.95,34.95,180206.0,28.3281,28.3767,28.3281,28.3281,180206.0
2016-10-28 13:25:00,34.95,34.97,34.93,34.95,109283.0,28.3281,28.3443,28.3119,28.3281,109283.0
2016-10-28 13:30:00,34.94,34.97,34.91,34.91,256436.0,28.32,28.3443,28.2957,28.2957,256436.0
2016-10-28 13:35:00,34.91,34.93,34.82,34.87,187772.0,28.2957,28.3119,28.2227,28.2633,187772.0
2016-10-28 13:40:00,34.86,34.92,34.82,34.9,223398.0,28.2552,28.3038,28.2227,28.2876,223398.0
2016-10-28 13:45:00,34.91,34.92,34.86,34.88,138270.0,28.2957,28.3038,28.2552,28.2714,138270.0
2016-10-28 13:50:00,34.87,34.93,34.83,34.91,169331.0,28.2633,28.3119,28.2308,28.2957,169331.0
2016-10-28 13:55:00,34.91,34.92,34.81,34.82,161285.0,28.2957,28.3038,28.2146,28.2227,161285.0
2016-10-28 14:00:00,34.82,34.87,34.8,34.81,189733.0,28.2227,28.2633,28.2065,28.2146,189733.0
2016-10-28 14:05:00,34.8,34.82,34.73,34.79,167920.0,28.2065,28.2227,28.1498,28.1984,167920.0
2016-10-28 14:10:00,34.79,34.81,34.75,34.8,145403.0,28.1984,28.2146,28.166,28.2065,145403.0
2016-10-28 14:15:00,34.8,34.87,34.75,34.8,443720.0,28.2065,28.2633,28.166,28.2065,443720.0
2016-10-28 14:20:00,34.8,34.87,34.79,34.87,101045.0,28.2065,28.2633,28.1984,28.2633,101045.0
2016-10-28 14:25:00,34.87,34.87,34.78,34.79,344312.0,28.2633,28.2633,28.1903,28.1984,344312.0
2016-10-28 14:30:00,34.8,34.91,34.78,34.87,156736.0,28.2065,28.2957,28.1903,28.2633,156736.0
2016-10-28 14:35:00,34.87,34.88,34.82,34.84,132299.0,28.2633,28.2714,28.2227,28.239,132299.0
2016-10-28 14:40:00,34.84,34.85,34.76,34.79,182100.0,28.239,28.2471,28.1741,28.1984,182100.0
2016-10-28 14:45:00,34.79,34.82,34.78,34.81,368663.0,28.1984,28.2227,28.1903,28.2146,368663.0
2016-10-28 14:50:00,34.81,34.86,34.8,34.82,216139.0,28.2146,28.2552,28.2065,28.2227,216139.0
2016-10-28 14:55:00,34.81,34.92,34.81,34.89,263299.0,28.2146,28.3038,28.2146,28.2795,263299.0
2016-10-28 15:00:00,34.88,34.89,34.83,34.84,148179.0,28.2714,28.2795,28.2308,28.239,148179.0
2016-10-28 15:05:00,34.84,34.87,34.81,34.82,110748.0,28.239,28.2633,28.2146,28.2227,110748.0
2016-10-28 15:10:00,34.83,34.84,34.77,34.77,179216.0,28.2308,28.239,28.1822,28.1822,179216.0
2016-10-28 15:15:00,34.78,34.78,34.71,34.77,410250.0,28.1903,28.1903,28.1336,28.1822,410250.0
2016-10-28 15:20:00,34.78,34.84,34.76,34.83,245943.0,28.1903,28.239,28.1741,28.2308,245943.0
2016-10-28 15:25:00,34.83,34.9,34.83,34.85,302762.0,28.2308,28.2876,28.2308,28.2471,302762.0
2016-10-28 15:30:00,34.85,34.86,34.81,34.83,161312.0,28.2471,28.2552,28.2146,28.2308,161312.0
2016-10-28 15:35:00,34.82,34.85,34.78,34.8,154140.0,28.2227,28.2471,28.1903,28.2065,154140.0
2016-10-28 15:40:00,34.8,34.8,34.73,34.77,300705.0,28.2065,28.2065,28.1498,28.1822,300705.0
2016-10-28 15:45:00,34.77,34.79,34.73,34.76,289561.0,28.1822,28.1984,28.1498,28.1741,289561.0
2016-10-28 15:50:00,34.77,34.81,34.75,34.75,531746.0,28.1822,28.2146,28.166,28.166,531746.0
2016-10-28 15:55:00,34.75,34.78,34.72,34.74,916751.0,28.166,28.1903,28.1417,28.1579,916751.0
2016-10-31 09:30:00,34.95,35.02,34.92,35.0,529243.0,28.3281,28.3848,28.3038,28.3686,529243.0
2016-10-31 09:35:00,35.0,35.06,34.98,35.01,310584.0,28.3686,28.4173,28.3524,28.3767,310584.0
2016-10-31 09:40:00,35.01,35.02,34.96,34.97,182604.0,28.3767,28.3848,28.3362,28.3443,182604.0
2016-10-31 09:45:00,34.97,35.05,34.96,35.04,281745.0,28.3443,28.4092,28.3362,28.4011,281745.0
2016-10-31 09:50:00,35.03,35.04,34.96,34.96,214176.0,28.393,28.4011,28.3362,28.3362,214176.0
2016-10-31 09:55:00,34.96,35.01,34.96,34.97,133331.0,28.3362,28.3767,28.3362,28.3443,133331.0
2016-10-31 10:00:00,34.97,34.99,34.93,34.94,191410.0,28.3443,28.3605,28.3119,28.32,191410.0
2016-10-31 10:05:00,34.94,34.96,34.91,34.95,148996.0,28.32,28.3362,28.2957,28.3281,148996.0
2016-10-31 10:10:00,34.95,34.99,34.95,34.98,127541.0,28.3281,28.3605,28.3281,28.3524,127541.0
2016-10-31 10:15:00,34.98,35.03,34.97,35.0,198671.0,28.3524,28.393,28.3443,28.3686,198671.0
2016-10-31 10:20:00,35.0,35.07,34.99,35.06,258073.0,28.3686,28.4254,28.3605,28.4173,258073.0
2016-10-31 10:25:00,35.06,35.08,35.05,35.05,171955.0,28.4173,28.4335,28.4092,28.4092,171955.0
2016-10-31 10:30:00,35.06,35.07,34.96,34.96,192279.0,28.4173,28.4254,28.3362,28.3362,192279.0
2016-10-31 10:35:00,34.96,35.0,34.95,34.99,89097.0,28.3362,28.3686,28.3281,28.3605,89097.0
2016-10-31 10:40:00,34.99,35.01,34.98,35.0,111542.0,28.3605,28.3767,28.3524,28.3686,111542.0
2016-10-31 10:45:00,35.0,35.01,34.97,35.01,138692.0,28.3686,28.3767,28.3443,28.3767,138692.0
2016-10-31 10:50:00,35.01,35.03,34.97,35.02,214721.0,28.3767,28.393,28.3443,28.3848,214721.0
2016-10-31 10:55:00,35.03,35.03,34.97,34.99,295373.0,28.393,28.393,28.3443,28.3605,295373.0
2016-10-31 11:00:00,34.98,34.99,34.92,34.95,532359.0,28.3524,28.3605,28.3038,28.3281,532359.0
2016-10-31 11:05:00,34.95,34.96,34.88,34.91,418635.0,28.3281,28.3362,28.2714,28.2957,418635.0
2016-10-31 11:10:00,34.91,34.92,34.87,34.9,307084.0,28.2957,28.3038,28.2633,28.2876,307084.0
2016-10-31 11:15:00,34.9,34.94,34.9,34.94,70512.0,28.2876,28.32,28.2876,28.32,70512.0
2016-10-31 11:20:00,34.94,34.96,34.91,34.95,259519.0,28.32,28.3362,28.2957,28.3281,259519.0
2016-10-31 11:25:00,34.95,35.0,34.92,34.99,95708.0,28.3281,28.3686,28.3038,28.3605,95708.0
2016-10-31 11:30:00,35.0,35.02,34.99,35.0,185308.0,28.3686,28.3848,28.3605,28.3686,185308.0
2016-10-31 11:35:00,35.0,35.0,34.99,34.99,65813.0,28.3686,28.3686,28.3605,28.3605,65813.0
2016-10-31 11:40:00,34.99,35.01,34.99,34.99,113855.0,28.3605,28.3767,28.3605,28.3605,113855.0
2016-10-31 11:45:00,34.99,35.0,34.97,34.98,79644.0,28.3605,28.3686,28.3443,28.3524,79644.0
2016-10-31 11:50:00,34.98,34.99,34.95,34.96,112453.0,28.3524,28.3605,28.3281,28.3362,112453.0
2016-10-31 11:55:00,34.96,35.03,34.96,35.01,156083.0,28.3362,28.393,28.3362,28.3767,156083.0
2016-10-31 12:00:00,35.01,35.04,35.0,35.03,90466.0,28.3767,28.4011,28.3686,28.393,90466.0
2016-10-31 12:05:00,35.02,35.04,35.0,35.01,72350.0,28.3848,28.4011,28.3686,28.3767,72350.0
2016-10-31 12:10:00,35.01,35.02,35.0,35.01,60208.0,28.3767,28.3848,28.3686,28.3767,60208.0
2016-10-31 12:15:00,35.01,35.04,35.0,35.03,145424.0,28.3767,28.4011,28.3686,28.393,145424.0
2016-10-31 12:20:00,35.04,35.05,34.98,35.0,173048.0,28.4011,28.4092,28.3524,28.3686,173048.0
2016-10-31 12:25:00,35.0,35.01,34.98,35.0,127522.0,28.3686,28.3767,28.3524,28.3686,127522.0
2016-10-31 12:30:00,35.0,35.01,34.98,35.0,117517.0,28.3686,28.3767,28.3524,28.3686,117517.0
2016-10-31 12:35:00,34.99,35.01,34.98,35.0,137205.0,28.3605,28.3767,28.3524,28.3686,137205.0
2016-10-31 12:40:00,35.0,35.01,34.98,35.01,48350.0,28.3686,28.3767,28.3524,28.3767,48350.0
2016-10-31 12:45:00,35.0,35.01,34.99,34.99,70498.0,28.3686,28.3767,28.3605,28.3605,70498.0
2016-10-31 12:50:00,34.99,35.0,34.95,34.95,190120.0,28.3605,28.3686,28.3281,28.3281,190120.0
2016-10-31 12:55:00,34.95,34.98,34.95,34.95,126302.0,28.3281,28.3524,28.3281,28.3281,126302.0
2016-10-31 13:00:00,34.95,34.99,34.95,34.97,104211.0,28.3281,28.3605,28.3281,28.3443,104211.0
2016-10-31 13:05:00,34.96,34.98,34.95,34.96,119858.0,28.3362,28.3524,28.3281,28.3362,119858.0
2016-10-31 13:10:00,34.97,34.97,34.95,34.97,82732.0,28.3443,28.3443,28.3281,28.3443,82732.0
2016-10-31 13:15:00,34.97,34.97,34.92,34.93,141485.0,28.3443,28.3443,28.3038,28.3119,141485.0
2016-10-31 13:20:00,34.93,34.96,34.91,34.91,140751.0,28.3119,28.3362,28.2957,28.2957,140751.0
2016-10-31 13:25:00,34.91,34.93,34.91,34.91,51206.0,28.2957,28.3119,28.2957,28.2957,51206.0
2016-10-31 13:30:00,34.91,34.93,34.91,34.93,66628.0,28.2957,28.3119,28.2957,28.3119,66628.0
2016-10-31 13:35:00,34.92,34.97,34.92,34.96,111568.0,28.3038,28.3443,28.3038,28.3362,111568.0
2016-10-31 13:40:00,34.97,34.97,34.95,34.97,55399.0,28.3443,28.3443,28.3281,28.3443,55399.0
2016-10-31 13:45:00,34.97,34.98,34.95,34.96,154928.0,28.3443,28.3524,28.3281,28.3362,154928.0
2016-10-31 13:50:00,34.97,34.99,34.95,34.97,468736.0,28.3443,28.3605,28.3281,28.3443,468736.0
2016-10-31 13:55:00,34.97,34.98,34.95,34.96,132431.0,28.3443,28.3524,28.3281,28.3362,132431.0
2016-10-31 14:00:00,34.95,34.98,34.95,34.95,77086.0,28.3281,28.3524,28.3281,28.3281,77086.0
2016-10-31 14:05:00,34.95,34.96,34.93,34.93,145254.0,28.3281,28.3362,28.3119,28.3119,145254.0
2016-10-31 14:10:00,34.93,34.95,34.88,34.9,247991.0,28.3119,28.3281,28.2714,28.2876,247991.0
2016-10-31 14:15:00,34.9,34.93,34.9,34.91,116976.0,28.2876,28.3119,28.2876,28.2957,116976.0
2016-10-31 14:20:00,34.91,34.92,34.87,34.87,91895.0,28.2957,28.3038,28.2633,28.2633,91895.0
2016-10-31 14:25:00,34.87,34.9,34.87,34.88,128633.0,28.2633,28.2876,28.2633,28.2714,128633.0
2016-10-31 14:30:00,34.89,34.91,34.88,34.91,114242.0,28.2795,28.2957,28.2714,28.2957,114242.0
2016-10-31 14:35:00,34.91,34.91,34.87,34.89,235408.0,28.2957,28.2957,28.2633,28.2795,235408.0
2016-10-31 14:40:00,34.9,34.9,34.86,34.87,88426.0,28.2876,28.2876,28.2552,28.2633,88426.0
2016-10-31 14:45:00,34.86,34.88,34.86,34.87,100872.0,28.2552,28.2714,28.2552,28.2633,100872.0
2016-10-31 14:50:00,34.87,34.89,34.84,34.88,139714.0,28.2633,28.2795,28.239,28.2714,139714.0
2016-10-31 14:55:00,34.89,34.89,34.87,34.89,110918.0,28.2795,28.2795,28.2633,28.2795,110918.0
2016-10-31 15:00:00,34.89,34.92,34.88,34.9,132885.0,28.2795,28.3038,28.2714,28.2876,132885.0
2016-10-31 15:05:00,34.9,34.92,34.89,34.91,92557.0,28.2876,28.3038,28.2795,28.2957,92557.0
2016-10-31 15:10:00,34.92,34.94,34.91,34.94,88991.0,28.3038,28.32,28.2957,28.32,88991.0
2016-10-31 15:15:00,34.94,34.95,34.9,34.9,176024.0,28.32,28.3281,28.2876,28.2876,176024.0
2016-10-31 15:20:00,34.91,34.92,34.87,34.87,156605.0,28.2957,28.3038,28.2633,28.2633,156605.0
2016-10-31 15:25:00,34.87,34.9,34.86,34.89,101274.0,28.2633,28.2876,28.2552,28.2795,101274.0
2016-10-31 15:30:00,34.89,34.9,34.87,34.89,152448.0,28.2795,28.2876,28.2633,28.2795,152448.0
2016-10-31 15:35:00,34.88,34.9,34.87,34.9,156502.0,28.2714,28.2876,28.2633,28.2876,156502.0
2016-10-31 15:40:00,34.9,34.91,34.89,34.91,178673.0,28.2876,28.2957,28.2795,28.2957,178673.0
2016-10-31 15:45:00,34.9,34.92,34.88,34.92,230445.0,28.2876,28.3038,28.2714,28.3038,230445.0
2016-10-31 15:50:00,34.91,34.92,34.88,34.9,449042.0,28.2957,28.3038,28.2714,28.2876,449042.0
2016-10-31 15:55:00,34.9,34.92,34.87,34.88,1158034.0,28.2876,28.3038,28.2633,28.2714,1158034.0
2016-11-01 09:30:00,34.98,35.16,34.9,35.04,511233.0,28.3524,28.4983,28.2876,28.4011,511233.0
2016-11-01 09:35:00,35.04,35.1,35.01,35.04,180728.0,28.4011,28.4497,28.3767,28.4011,180728.0
2016-11-01 09:40:00,35.04,35.05,34.92,34.93,202885.0,28.4011,28.4092,28.3038,28.3119,202885.0
2016-11-01 09:45:00,34.93,34.98,34.91,34.94,175623.0,28.3119,28.3524,28.2957,28.32,175623.0
2016-11-01 09:50:00,34.95,34.96,34.9,34.92,215026.0,28.3281,28.3362,28.2876,28.3038,215026.0
2016-11-01 09:55:00,34.91,34.94,34.88,34.88,117157.0,28.2957,28.32,28.2714,28.2714,117157.0
2016-11-01 10:00:00,34.88,34.95,34.86,34.89,211319.0,28.2714,28.3281,28.2552,28.2795,211319.0
2016-11-01 10:05:00,34.89,34.89,34.8,34.8,181323.0,28.2795,28.2795,28.2065,28.2065,181323.0
2016-11-01 10:10:00,34.8,34.81,34.71,34.75,263100.0,28.2065,28.2146,28.1336,28.166,263100.0
2016-11-01 10:15:00,34.75,34.81,34.73,34.8,98231.0,28.166,28.2146,28.1498,28.2065,98231.0
2016-11-01 10:20:00,34.81,34.82,34.77,34.82,260177.0,28.2146,28.2227,28.1822,28.2227,260177.0
2016-11-01 10:25:00,34.82,34.83,34.81,34.82,118736.0,28.2227,28.2308,28.2146,28.2227,118736.0
2016-11-01 10:30:00,34.81,34.87,34.8,34.87,151924.0,28.2146,28.2633,28.2065,28.2633,151924.0
2016-11-01 10:35:00,34.86,34.87,34.76,34.78,152737.0,28.2552,28.2633,28.1741,28.1903,152737.0
2016-11-01 10:40:00,34.78,34.8,34.73,34.75,179658.0,28.1903,28.2065,28.1498,28.166,179658.0
2016-11-01 10:45:00,34.75,34.76,34.71,34.76,142253.0,28.166,28.1741,28.1336,28.1741,142253.0
2016-11-01 10:50:00,34.76,34.78,34.74,34.75,101094.0,28.1741,28.1903,28.1579,28.166,101094.0
2016-11-01 10:55:00,34.74,34.79,34.73,34.79,96920.0,28.1579,28.1984,28.1498,28.1984,96920.0
2016-11-01 11:00:00,34.79,34.82,34.76,34.76,110684.0,28.1984,28.2227,28.1741,28.1741,110684.0
2016-11-01 11:05:00,34.77,34.79,34.74,34.75,131042.0,28.1822,28.1984,28.1579,28.166,131042.0
2016-11-01 11:10:00,34.75,34.78,34.73,34.76,153522.0,28.166,28.1903,28.1498,28.1741,153522.0
2016-11-01 11:15:00,34.76,34.8,34.75,34.79,113729.0,28.1741,28.2065,28.166,28.1984,113729.0
2016-11-01 11:20:00,34.78,34.79,34.71,34.73,600780.0,28.1903,28.1984,28.1336,28.1498,600780.0
2016-11-01 11:25:00,34.73,34.76,34.7,34.7,601079.0,28.1498,28.1741,28.1255,28.1255,601079.0
2016-11-01 11:30:00,34.7,34.7,34.62,34.68,300660.0,28.1255,28.1255,28.0606,28.1093,300660.0
2016-11-01 11:35:00,34.67,34.71,34.64,34.7,156774.0,28.1012,28.1336,28.0768,28.1255,156774.0
2016-11-01 11:40:00,34.7,34.73,34.66,34.72,141038.0,28.1255,28.1498,28.0931,28.1417,141038.0
2016-11-01 11:45:00,34.72,34.73,34.7,34.71,123737.0,28.1417,28.1498,28.1255,28.1336,123737.0
2016-11-01 11:50:00,34.71,34.72,34.67,34.7,199976.0,28.1336,28.1417,28.1012,28.1255,199976.0
2016-11-01 11:55:00,34.7,34.71,34.63,34.65,493688.0,28.1255,28.1336,28.0687,28.085,493688.0
2016-11-01 12:00:00,34.65,34.67,34.62,34.67,125627.0,28.085,28.1012,28.0606,28.1012,125627.0
2016-11-01 12:05:00,34.66,34.67,34.59,34.59,405570.0,28.0931,28.1012,28.0363,28.0363,405570.0
2016-11-01 12:10:00,34.59,34.62,34.56,34.62,125454.0,28.0363,28.0606,28.012,28.0606,125454.0
2016-11-01 12:15:00,34.61,34.61,34.56,34.59,160286.0,28.0525,28.0525,28.012,28.0363,160286.0
2016-11-01 12:20:00,34.59,34.64,34.58,34.64,178378.0,28.0363,28.0768,28.0282,28.0768,178378.0
2016-11-01 12:25:00,34.64,34.64,34.58,34.59,158251.0,28.0768,28.0768,28.0282,28.0363,158251.0
2016-11-01 12:30:00,34.59,34.65,34.58,34.65,82342.0,28.0363,28.085,28.0282,28.085,82342.0
2016-11-01 12:35:00,34.64,34.65,34.62,34.64,57806.0,28.0768,28.085,28.0606,28.0768,57806.0
2016-11-01 12:40:00,34.64,34.64,34.58,34.61,73878.0,28.0768,28.0768,28.0282,28.0525,73878.0
2016-11-01 12:45:00,34.61,34.62,34.56,34.57,137394.0,28.0525,28.0606,28.012,28.0201,137394.0
2016-11-01 12:50:00,34.56,34.58,34.55,34.56,154836.0,28.012,28.0282,28.0039,28.012,154836.0
2016-11-01 12:55:00,34.57,34.57,34.56,34.57,61089.0,28.0201,28.0201,28.012,28.0201,61089.0
2016-11-01 13:00:00,34.57,34.58,34.55,34.55,151514.0,28.0201,28.0282,28.0039,28.0039,151514.0
2016-11-01 13:05:00,34.55,34.56,34.5,34.53,311491.0,28.0039,28.012,27.9634,27.9877,311491.0
2016-11-01 13:10:00,34.52,34.57,34.51,34.55,159989.0,27.9796,28.0201,27.9715,28.0039,159989.0
2016-11-01 13:15:00,34.54,34.54,34.5,34.51,188303.0,27.9958,27.9958,27.9634,27.9715,188303.0
2016-11-01 13:20:00,34.51,34.51,34.47,34.51,509586.0,27.9715,27.9715,27.9391,27.9715,509586.0
2016-11-01 13:25:00,34.51,34.55,34.49,34.53,171411.0,27.9715,28.0039,27.9553,27.9877,171411.0
2016-11-01 13:30:00,34.53,34.54,34.5,34.53,184683.0,27.9877,27.9958,27.9634,27.9877,184683.0
2016-11-01 13:35:00,34.53,34.55,34.49,34.5,192129.0,27.9877,28.0039,27.9553,27.9634,192129.0
2016-11-01 13:40:00,34.5,34.5,34.42,34.44,184538.0,27.9634,27.9634,27.8985,27.9147,184538.0
2016-11-01 13:45:00,34.44,34.44,34.37,34.39,252188.0,27.9147,27.9147,27.858,27.8742,252188.0
2016-11-01 13:50:00,34.39,34.47,34.37,34.47,568872.0,27.8742,27.9391,27.858,27.9391,568872.0
2016-11-01 13:55:00,34.47,34.47,34.41,34.44,307371.0,27.9391,27.9391,27.8904,27.9147,307371.0
2016-11-01 14:00:00,34.43,34.45,34.38,34.41,316783.0,27.9066,27.9228,27.8661,27.8904,316783.0
2016-11-01 14:05:00,34.4,34.44,34.39,34.41,240508.0,27.8823,27.9147,27.8742,27.8904,240508.0
2016-11-01 14:10:00,34.42,34.42,34.33,34.33,196774.0,27.8985,27.8985,27.8256,27.8256,196774.0
2016-11-01 14:15:00,34.34,34.35,34.27,34.27,302460.0,27.8337,27.8418,27.7769,27.7769,302460.0
2016-11-01 14:20:00,34.27,34.3,34.27,34.3,251522.0,27.7769,27.8013,27.7769,27.8013,251522.0
2016-11-01 14:25:00,34.3,34.41,34.29,34.37,526864.0,27.8013,27.8904,27.7932,27.858,526864.0
2016-11-01 14:30:00,34.38,34.43,34.31,34.42,172303.0,27.8661,27.9066,27.8094,27.8985,172303.0
2016-11-01 14:35:00,34.41,34.47,34.4,34.41,178482.0,27.8904,27.9391,27.8823,27.8904,178482.0
2016-11-01 14:40:00,34.41,34.42,34.31,34.4,530730.0,27.8904,27.8985,27.8094,27.8823,530730.0
2016-11-01 14:45:00,34.39,34.43,34.31,34.41,195831.0,27.8742,27.9066,27.8094,27.8904,195831.0
2016-11-01 14:50:00,34.41,34.41,34.31,34.41,341806.0,27.8904,27.8904,27.8094,27.8904,341806.0
2016-11-01 14:55:00,34.4,34.43,34.31,34.37,122514.0,27.8823,27.9066,27.8094,27.858,122514.0
2016-11-01 15:00:00,34.37,34.4,34.31,34.37,260599.0,27.858,27.8823,27.8094,27.858,260599.0
2016-11-01 15:05:00,34.36,34.38,34.31,34.36,195170.0,27.8499,27.8661,27.8094,27.8499,195170.0
2016-11-01 15:10:00,34.37,34.37,34.3,34.33,336570.0,27.858,27.858,27.8013,27.8256,336570.0
2016-11-01 15:15:00,34.32,34.42,34.31,34.39,341720.0,27.8175,27.8985,27.8094,27.8742,341720.0
2016-11-01 15:20:00,34.39,34.4,34.34,34.37,246125.0,27.8742,27.8823,27.8337,27.858,246125.0
2016-11-01 15:25:00,34.37,34.45,34.37,34.44,421082.0,27.858,27.9228,27.858,27.9147,421082.0
2016-11-01 15:30:00,34.44,34.47,34.42,34.45,390580.0,27.9147,27.9391,27.8985,27.9228,390580.0
2016-11-01 15:35:00,34.45,34.49,34.43,34.48,593010.0,27.9228,27.9553,27.9066,27.9472,593010.0
2016-11-01 15:40:00,34.48,34.49,34.42,34.43,341647.0,27.9472,27.9553,27.8985,27.9066,341647.0
2016-11-01 15:45:00,34.44,34.52,34.43,34.47,550775.0,27.9147,27.9796,27.9066,27.9391,550775.0
2016-11-01 15:50:00,34.47,34.51,34.45,34.51,959444.0,27.9391,27.9715,27.9228,27.9715,959444.0
2016-11-01 15:55:00,34.51,34.54,34.48,34.51,1361688.0,27.9715,27.9958,27.9472,27.9715,1361688.0
2016-11-02 09:30:00,34.6,34.65,34.47,34.47,471565.0,28.0444,28.085,27.9391,27.9391,471565.0
2016-11-02 09:35:00,34.48,34.68,34.48,34.66,341196.0,27.9472,28.1093,27.9472,28.0931,341196.0
2016-11-02 09:40:00,34.65,34.71,34.62,34.7,360042.0,28.085,28.1336,28.0606,28.1255,360042.0
2016-11-02 09:45:00,34.7,34.78,34.7,34.74,239172.0,28.1255,28.1903,28.1255,28.1579,239172.0
2016-11-02 09:50:00,34.74,34.8,34.73,34.74,426369.0,28.1579,28.2065,28.1498,28.1579,426369.0
2016-11-02 09:55:00,34.74,34.85,34.74,34.8,288457.0,28.1579,28.2471,28.1579,28.2065,288457.0
2016-11-02 10:00:00,34.8,34.82,34.75,34.8,353779.0,28.2065,28.2227,28.166,28.2065,353779.0
2016-11-02 10:05:00,34.79,34.81,34.78,34.8,232623.0,28.1984,28.2146,28.1903,28.2065,232623.0
2016-11-02 10:10:00,34.8,34.81,34.75,34.76,130789.0,28.2065,28.2146,28.166,28.1741,130789.0
2016-11-02 10:15:00,34.77,34.8,34.76,34.78,335560.0,28.1822,28.2065,28.1741,28.1903,335560.0
2016-11-02 10:20:00,34.78,34.79,34.73,34.73,197344.0,28.1903,28.1984,28.1498,28.1498,197344.0
2016-11-02 10:25:00,34.73,34.77,34.72,34.77,89266.0,28.1498,28.1822,28.1417,28.1822,89266.0
2016-11-02 10:30:00,34.76,34.78,34.71,34.75,194770.0,28.1741,28.1903,28.1336,28.166,194770.0
2016-11-02 10:35:00,34.75,34.8,34.74,34.79,142128.0,28.166,28.2065,28.1579,28.1984,142128.0
2016-11-02 10:40:00,34.79,34.81,34.76,34.78,163275.0,28.1984,28.2146,28.1741,28.1903,163275.0
2016-11-02 10:45:00,34.77,34.82,34.74,34.8,154910.0,28.1822,28.2227,28.1579,28.2065,154910.0
2016-11-02 10:50:00,34.8,34.83,34.74,34.79,112303.0,28.2065,28.2308,28.1579,28.1984,112303.0
2016-11-02 10:55:00,34.79,34.81,34.77,34.8,145216.0,28.1984,28.2146,28.1822,28.2065,145216.0
2016-11-02 11:00:00,34.8,34.81,34.76,34.77,199224.0,28.2065,28.2146,28.1741,28.1822,199224.0
2016-11-02 11:05:00,34.77,34.79,34.75,34.78,107552.0,28.1822,28.1984,28.166,28.1903,107552.0
2016-11-02 11:10:00,34.77,34.83,34.74,34.83,154710.0,28.1822,28.2308,28.1579,28.2308,154710.0
2016-11-02 11:15:00,34.82,34.88,34.82,34.87,284988.0,28.2227,28.2714,28.2227,28.2633,284988.0
2016-11-02 11:20:00,34.87,34.9,34.85,34.87,235434.0,28.2633,28.2876,28.2471,28.2633,235434.0
2016-11-02 11:25:00,34.87,34.89,34.86,34.87,144844.0,28.2633,28.2795,28.2552,28.2633,144844.0
2016-11-02 11:30:00,34.87,34.87,34.81,34.81,125944.0,28.2633,28.2633,28.2146,28.2146,125944.0
2016-11-02 11:35:00,34.81,34.81,34.75,34.77,152162.0,28.2146,28.2146,28.166,28.1822,152162.0
2016-11-02 11:40:00,34.77,34.8,34.76,34.8,143961.0,28.1822,28.2065,28.1741,28.2065,143961.0
2016-11-02 11:45:00,34.79,34.84,34.78,34.83,144260.0,28.1984,28.239,28.1903,28.2308,144260.0
2016-11-02 11:50:00,34.83,34.83,34.75,34.77,73261.0,28.2308,28.2308,28.166,28.1822,73261.0
2016-11-02 11:55:00,34.77,34.81,34.77,34.8,188228.0,28.1822,28.2146,28.1822,28.2065,188228.0
2016-11-02 12:00:00,34.8,34.86,34.79,34.79,257755.0,28.2065,28.2552,28.1984,28.1984,257755.0
2016-11-02 12:05:00,34.8,34.82,34.77,34.81,305984.0,28.2065,28.2227,28.1822,28.2146,305984.0
2016-11-02 12:10:00,34.8,34.81,34.75,34.76,113720.0,28.2065,28.2146,28.166,28.1741,113720.0
2016-11-02 12:15:00,34.76,34.77,34.72,34.72,107425.0,28.1741,28.1822,28.1417,28.1417,107425.0
2016-11-02 12:20:00,34.72,34.73,34.66,34.67,380626.0,28.1417,28.1498,28.0931,28.1012,380626.0
2016-11-02 12:25:00,34.68,34.68,34.62,34.65,171047.0,28.1093,28.1093,28.0606,28.085,171047.0
2016-11-02 12:30:00,34.65,34.67,34.64,34.66,61942.0,28.085,28.1012,28.0768,28.0931,61942.0
2016-11-02 12:35:00,34.66,34.66,34.61,34.63,84399.0,28.0931,28.0931,28.0525,28.0687,84399.0
2016-11-02 12:40:00,34.63,34.66,34.62,34.66,101199.0,28.0687,28.0931,28.0606,28.0931,101199.0
2016-11-02 12:45:00,34.67,34.7,34.66,34.69,48854.0,28.1012,28.1255,28.0931,28.1174,48854.0
2016-11-02 12:50:00,34.68,34.72,34.68,34.7,79558.0,28.1093,28.1417,28.1093,28.1255,79558.0
2016-11-02 12:55:00,34.7,34.72,34.68,34.71,95931.0,28.1255,28.1417,28.1093,28.1336,95931.0
2016-11-02 13:00:00,34.72,34.74,34.66,34.66,93403.0,28.1417,28.1579,28.0931,28.0931,93403.0
2016-11-02 13:05:00,34.65,34.66,34.62,34.64,81826.0,28.085,28.0931,28.0606,28.0768,81826.0
2016-11-02 13:10:00,34.64,34.65,34.55,34.57,137468.0,28.0768,28.085,28.0039,28.0201,137468.0
2016-11-02 13:15:00,34.56,34.56,34.51,34.52,205989.0,28.012,28.012,27.9715,27.9796,205989.0
2016-11-02 13:20:00,34.52,34.56,34.51,34.54,98192.0,27.9796,28.012,27.9715,27.9958,98192.0
2016-11-02 13:25:00,34.54,34.59,34.52,34.57,85195.0,27.9958,28.0363,27.9796,28.0201,85195.0
2016-11-02 13:30:00,34.56,34.61,34.56,34.6,67800.0,28.012,28.0525,28.012,28.0444,67800.0
2016-11-02 13:35:00,34.6,34.61,34.57,34.58,116745.0,28.0444,28.0525,28.0201,28.0282,116745.0
2016-11-02 13:40:00,34.58,34.61,34.57,34.59,88574.0,28.0282,28.0525,28.0201,28.0363,88574.0
2016-11-02 13:45:00,34.6,34.62,34.58,34.59,93866.0,28.0444,28.0606,28.0282,28.0363,93866.0
2016-11-02 13:50:00,34.59,34.61,34.58,34.6,90968.0,28.0363,28.0525,28.0282,28.0444,90968.0
2016-11-02 13:55:00,34.6,34.68,34.59,34.65,125991.0,28.0444,28.1093,28.0363,28.085,125991.0
2016-11-02 14:00:00,34.66,34.69,34.59,34.62,163383.0,28.0931,28.1174,28.0363,28.0606,163383.0
2016-11-02 14:05:00,34.61,34.62,34.5,34.53,196113.0,28.0525,28.0606,27.9634,27.9877,196113.0
2016-11-02 14:10:00,34.53,34.65,34.51,34.63,244822.0,27.9877,28.085,27.9715,28.0687,244822.0
2016-11-02 14:15:00,34.62,34.67,34.56,34.64,189942.0,28.0606,28.1012,28.012,28.0768,189942.0
2016-11-02 14:20:00,34.64,34.7,34.6,34.68,198929.0,28.0768,28.1255,28.0444,28.1093,198929.0
2016-11-02 14:25:00,34.68,34.72,34.64,34.66,151015.0,28.1093,28.1417,28.0768,28.0931,151015.0
2016-11-02 14:30:00,34.65,34.68,34.6,34.65,147253.0,28.085,28.1093,28.0444,28.085,147253.0
2016-11-02 14:35:00,34.65,34.72,34.63,34.66,170836.0,28.085,28.1417,28.0687,28.0931,170836.0
2016-11-02 14:40:00,34.67,34.69,34.62,34.63,128724.0,28.1012,28.1174,28.0606,28.0687,128724.0
2016-11-02 14:45:00,34.64,34.66,34.6,34.62,140608.0,28.0768,28.0931,28.0444,28.0606,140608.0
2016-11-02 14:50:00,34.61,34.64,34.57,34.6,378339.0,28.0525,28.0768,28.0201,28.0444,378339.0
2016-11-02 14:55:00,34.59,34.64,34.58,34.61,141846.0,28.0363,28.0768,28.0282,28.0525,141846.0
2016-11-02 15:00:00,34.61,34.66,34.57,34.65,194659.0,28.0525,28.0931,28.0201,28.085,194659.0
2016-11-02 15:05:00,34.66,34.67,34.62,34.66,187016.0,28.0931,28.1012,28.0606,28.0931,187016.0
2016-11-02 15:10:00,34.66,34.68,34.61,34.65,209560.0,28.0931,28.1093,28.0525,28.085,209560.0
2016-11-02 15:15:00,34.65,34.66,34.61,34.64,170610.0,28.085,28.0931,28.0525,28.0768,170610.0
2016-11-02 15:20:00,34.64,34.7,34.64,34.7,217494.0,28.0768,28.1255,28.0768,28.1255,217494.0
2016-11-02 15:25:00,34.7,34.75,34.69,34.74,282525.0,28.1255,28.166,28.1174,28.1579,282525.0
2016-11-02 15:30:00,34.74,34.75,34.71,34.73,296805.0,28.1579,28.166,28.1336,28.1498,296805.0
2016-11-02 15:35:00,34.73,34.74,34.67,34.68,374805.0,28.1498,28.1579,28.1012,28.1093,374805.0
2016-11-02 15:40:00,34.68,34.72,34.67,34.7,447455.0,28.1093,28.1417,28.1012,28.1255,447455.0
2016-11-02 15:45:00,34.7,34.71,34.63,34.67,494923.0,28.1255,28.1336,28.0687,28.1012,494923.0
2016-11-02 15:50:00,34.66,34.68,34.61,34.63,439875.0,28.0931,28.1093,28.0525,28.0687,439875.0
2016-11-02 15:55:00,34.63,34.66,34.59,34.61,1069771.0,28.0687,28.0931,28.0363,28.0525,1069771.0
2016-11-03 09:30:00,34.45,34.52,34.4,34.46,607957.0,28.1368,28.194,28.096,28.145,607957.0
2016-11-03 09:35:00,34.47,34.49,34.32,34.34,234751.0,28.1531,28.1695,28.0306,28.047,234751.0
2016-11-03 09:40:00,34.34,34.34,34.21,34.21,348721.0,28.047,28.047,27.9408,27.9408,348721.0
2016-11-03 09:45:00,34.21,34.25,34.16,34.19,239369.0,27.9408,27.9735,27.9,27.9245,239369.0
2016-11-03 09:50:00,34.19,34.25,34.18,34.21,233245.0,27.9245,27.9735,27.9163,27.9408,233245.0
2016-11-03 09:55:00,34.2,34.24,34.15,34.15,164155.0,27.9326,27.9653,27.8918,27.8918,164155.0
2016-11-03 10:00:00,34.15,34.19,34.12,34.16,288805.0,27.8918,27.9245,27.8673,27.9,288805.0
2016-11-03 10:05:00,34.16,34.17,34.12,34.13,320447.0,27.9,27.9081,27.8673,27.8755,320447.0
2016-11-03 10:10:00,34.12,34.19,34.11,34.19,271945.0,27.8673,27.9245,27.8591,27.9245,271945.0
2016-11-03 10:15:00,34.18,34.18,34.12,34.14,161816.0,27.9163,27.9163,27.8673,27.8836,161816.0
2016-11-03 10:20:00,34.14,34.19,34.14,34.18,111871.0,27.8836,27.9245,27.8836,27.9163,111871.0
2016-11-03 10:25:00,34.17,34.24,34.16,34.21,168804.0,27.9081,27.9653,27.9,27.9408,168804.0
2016-11-03 10:30:00,34.2,34.23,34.19,34.22,117781.0,27.9326,27.9571,27.9245,27.949,117781.0
2016-11-03 10:35:00,34.22,34.24,34.2,34.21,65146.0,27.949,27.9653,27.9326,27.9408,65146.0
2016-11-03 10:40:00,34.21,34.25,34.19,34.23,75254.0,27.9408,27.9735,27.9245,27.9571,75254.0
2016-11-03 10:45:00,34.23,34.26,34.21,34.25,123221.0,27.9571,27.9816,27.9408,27.9735,123221.0
2016-11-03 10:50:00,34.24,34.28,34.23,34.27,206667.0,27.9653,27.998,27.9571,27.9898,206667.0
2016-11-03 10:55:00,34.27,34.28,34.25,34.26,106335.0,27.9898,27.998,27.9735,27.9816,106335.0
2016-11-03 11:00:00,34.26,34.28,34.23,34.25,176193.0,27.9816,27.998,27.9571,27.9735,176193.0
2016-11-03 11:05:00,34.24,34.25,34.21,34.22,310627.0,27.9653,27.9735,27.9408,27.949,310627.0
2016-11-03 11:10:00,34.22,34.24,34.19,34.2,202643.0,27.949,27.9653,27.9245,27.9326,202643.0
2016-11-03 11:15:00,34.2,34.21,34.16,34.19,186801.0,27.9326,27.9408,27.9,27.9245,186801.0
2016-11-03 11:20:00,34.19,34.2,34.16,34.16,138870.0,27.9245,27.9326,27.9,27.9,138870.0
2016-11-03 11:25:00,34.16,34.2,34.16,34.19,224201.0,27.9,27.9326,27.9,27.9245,224201.0
2016-11-03 11:30:00,34.19,34.2,34.16,34.19,153652.0,27.9245,27.9326,27.9,27.9245,153652.0
2016-11-03 11:35:00,34.19,34.21,34.18,34.2,395670.0,27.9245,27.9408,27.9163,27.9326,395670.0
2016-11-03 11:40:00,34.2,34.21,34.18,34.2,109855.0,27.9326,27.9408,27.9163,27.9326,109855.0
2016-11-03 11:45:00,34.2,34.21,34.19,34.2,108553.0,27.9326,27.9408,27.9245,27.9326,108553.0
2016-11-03 11:50:00,34.2,34.21,34.17,34.19,66685.0,27.9326,27.9408,27.9081,27.9245,66685.0
2016-11-03 11:55:00,34.19,34.2,34.18,34.2,92495.0,27.9245,27.9326,27.9163,27.9326,92495.0
2016-11-03 12:00:00,34.19,34.21,34.17,34.19,135006.0,27.9245,27.9408,27.9081,27.9245,135006.0
2016-11-03 12:05:00,34.19,34.2,34.15,34.17,149684.0,27.9245,27.9326,27.8918,27.9081,149684.0
2016-11-03 12:10:00,34.17,34.18,34.16,34.17,56047.0,27.9081,27.9163,27.9,27.9081,56047.0
2016-11-03 12:15:00,34.18,34.18,34.1,34.1,153450.0,27.9163,27.9163,27.851,27.851,153450.0
2016-11-03 12:20:00,34.1,34.12,34.07,34.11,257731.0,27.851,27.8673,27.8264,27.8591,257731.0
2016-11-03 12:25:00,34.11,34.13,34.1,34.12,79036.0,27.8591,27.8755,27.851,27.8673,79036.0
2016-11-03 12:30:00,34.11,34.12,34.08,34.08,92919.0,27.8591,27.8673,27.8346,27.8346,92919.0
2016-11-03 12:35:00,34.09,34.1,34.04,34.05,212918.0,27.8428,27.851,27.8019,27.8101,212918.0
2016-11-03 12:40:00,34.05,34.05,33.98,34.0,464687.0,27.8101,27.8101,27.7529,27.7693,464687.0
2016-11-03 12:45:00,34.0,34.01,33.96,33.97,144536.0,27.7693,27.7774,27.7366,27.7448,144536.0
2016-11-03 12:50:00,33.97,34.02,33.93,33.99,233754.0,27.7448,27.7856,27.7121,27.7611,233754.0
2016-11-03 12:55:00,33.99,34.01,33.98,34.0,220135.0,27.7611,27.7774,27.7529,27.7693,220135.0
2016-11-03 13:00:00,34.0,34.0,33.98,33.99,121947.0,27.7693,27.7693,27.7529,27.7611,121947.0
2016-11-03 13:05:00,33.99,34.01,33.98,33.99,94184.0,27.7611,27.7774,27.7529,27.7611,94184.0
2016-11-03 13:10:00,33.99,34.01,33.98,33.99,118949.0,27.7611,27.7774,27.7529,27.7611,118949.0
2016-11-03 13:15:00,33.98,34.0,33.97,34.0,137442.0,27.7529,27.7693,27.7448,27.7693,137442.0
2016-11-03 13:20:00,33.99,34.0,33.96,34.0,100207.0,27.7611,27.7693,27.7366,27.7693,100207.0
2016-11-03 13:25:00,34.0,34.04,34.0,34.02,245228.0,27.7693,27.8019,27.7693,27.7856,245228.0
2016-11-03 13:30:00,34.02,34.02,33.99,34.0,94725.0,27.7856,27.7856,27.7611,27.7693,94725.0
2016-11-03 13:35:00,33.99,34.01,33.98,34.0,97603.0,27.7611,27.7774,27.7529,27.7693,97603.0
2016-11-03 13:40:00,34.0,34.01,33.96,33.97,138254.0,27.7693,27.7774,27.7366,27.7448,138254.0
2016-11-03 13:45:00,33.96,34.01,33.96,34.01,68082.0,27.7366,27.7774,27.7366,27.7774,68082.0
2016-11-03 13:50:00,34.01,34.01,33.96,34.0,144804.0,27.7774,27.7774,27.7366,27.7693,144804.0
2016-11-03 13:55:00,34.0,34.0,33.96,33.96,165989.0,27.7693,27.7693,27.7366,27.7366,165989.0
2016-11-03 14:00:00,33.97,33.98,33.93,33.96,166987.0,27.7448,27.7529,27.7121,27.7366,166987.0
2016-11-03 14:05:00,33.96,33.96,33.93,33.95,126204.0,27.7366,27.7366,27.7121,27.7284,126204.0
2016-11-03 14:10:00,33.95,33.98,33.94,33.97,228652.0,27.7284,27.7529,27.7203,27.7448,228652.0
2016-11-03 14:15:00,33.97,33.98,33.91,33.92,180540.0,27.7448,27.7529,27.6958,27.7039,180540.0
2016-11-03 14:20:00,33.91,33.96,33.91,33.93,150786.0,27.6958,27.7366,27.6958,27.7121,150786.0
2016-11-03 14:25:00,33.93,33.95,33.91,33.94,190726.0,27.7121,27.7284,27.6958,27.7203,190726.0
2016-11-03 14:30:00,33.94,33.94,33.92,33.92,101373.0,27.7203,27.7203,27.7039,27.7039,101373.0
2016-11-03 14:35:00,33.92,33.97,33.92,33.94,187436.0,27.7039,27.7448,27.7039,27.7203,187436.0
2016-11-03 14:40:00,33.94,33.95,33.91,33.93,112095.0,27.7203,27.7284,27.6958,27.7121,112095.0
2016-11-03 14:45:00,33.92,33.99,33.92,33.99,114830.0,27.7039,27.7611,27.7039,27.7611,114830.0
2016-11-03 14:50:00,33.98,34.0,33.96,34.0,162522.0,27.7529,27.7693,27.7366,27.7693,162522.0
2016-11-03 14:55:00,34.0,34.02,33.98,33.98,211379.0,27.7693,27.7856,27.7529,27.7529,211379.0
2016-11-03 15:00:00,33.98,33.99,33.97,33.97,57973.0,27.7529,27.7611,27.7448,27.7448,57973.0
2016-11-03 15:05:00,33.98,33.98,33.95,33.97,128756.0,27.7529,27.7529,27.7284,27.7448,128756.0
2016-11-03 15:10:00,33.97,33.98,33.96,33.98,97283.0,27.7448,27.7529,27.7366,27.7529,97283.0
2016-11-03 15:15:00,33.97,33.98,33.92,33.94,165104.0,27.7448,27.7529,27.7039,27.7203,165104.0
2016-11-03 15:20:00,33.94,33.97,33.93,33.96,224297.0,27.7203,27.7448,27.7121,27.7366,224297.0
2016-11-03 15:25:00,33.97,33.99,33.94,33.95,182748.0,27.7448,27.7611,27.7203,27.7284,182748.0
2016-11-03 15:30:00,33.95,33.95,33.88,33.9,202957.0,27.7284,27.7284,27.6713,27.6876,202957.0
2016-11-03 15:35:00,33.9,33.94,33.89,33.91,318807.0,27.6876,27.7203,27.6794,27.6958,318807.0
2016-11-03 15:40:00,33.91,33.92,33.87,33.89,345953.0,27.6958,27.7039,27.6631,27.6794,345953.0
2016-11-03 15:45:00,33.88,33.95,33.88,33.9,382446.0,27.6713,27.7284,27.6713,27.6876,382446.0
2016-11-03 15:50:00,33.9,33.94,33.9,33.93,401442.0,27.6876,27.7203,27.6876,27.7121,401442.0
2016-11-03 15:55:00,33.93,33.96,33.91,33.93,1185370.0,27.7121,27.7366,27.6958,27.7121,1185370.0
2016-11-04 09:30:00,33.59,33.81,33.42,33.69,2067608.0,27.4344,27.6141,27.2956,27.5161,2067608.0
2016-11-04 09:35:00,33.69,33.79,33.68,33.78,783566.0,27.5161,27.5978,27.5079,27.5896,783566.0
2016-11-04 09:40:00,33.79,33.82,33.73,33.74,497799.0,27.5978,27.6223,27.5488,27.5569,497799.0
2016-11-04 09:45:00,33.73,33.76,33.68,33.71,515007.0,27.5488,27.5733,27.5079,27.5324,515007.0
2016-11-04 09:50:00,33.7,33.76,33.65,33.73,266250.0,27.5243,27.5733,27.4834,27.5488,266250.0
2016-11-04 09:55:00,33.73,33.74,33.55,33.59,269764.0,27.5488,27.5569,27.4017,27.4344,269764.0
2016-11-04 10:00:00,33.6,33.75,33.6,33.74,254043.0,27.4426,27.5651,27.4426,27.5569,254043.0
2016-11-04 10:05:00,33.74,33.77,33.72,33.72,168563.0,27.5569,27.5814,27.5406,27.5406,168563.0
2016-11-04 10:10:00,33.73,33.78,33.7,33.7,206649.0,27.5488,27.5896,27.5243,27.5243,206649.0
2016-11-04 10:15:00,33.7,33.78,33.68,33.77,161358.0,27.5243,27.5896,27.5079,27.5814,161358.0
2016-11-04 10:20:00,33.77,33.83,33.77,33.81,167420.0,27.5814,27.6304,27.5814,27.6141,167420.0
2016-11-04 10:25:00,33.8,33.84,33.79,33.82,149506.0,27.6059,27.6386,27.5978,27.6223,149506.0
2016-11-04 10:30:00,33.83,33.88,33.81,33.87,353708.0,27.6304,27.6713,27.6141,27.6631,353708.0
2016-11-04 10:35:00,33.86,33.9,33.86,33.89,210274.0,27.6549,27.6876,27.6549,27.6794,210274.0
2016-11-04 10:40:00,33.89,33.93,33.88,33.9,163167.0,27.6794,27.7121,27.6713,27.6876,163167.0
2016-11-04 10:45:00,33.91,33.91,33.84,33.84,160984.0,27.6958,27.6958,27.6386,27.6386,160984.0
2016-11-04 10:50:00,33.85,33.87,33.82,33.85,141247.0,27.6468,27.6631,27.6223,27.6468,141247.0
2016-11-04 10:55:00,33.85,33.86,33.8,33.8,308098.0,27.6468,27.6549,27.6059,27.6059,308098.0
2016-11-04 11:00:00,33.8,33.89,33.79,33.88,231125.0,27.6059,27.6794,27.5978,27.6713,231125.0
2016-11-04 11:05:00,33.88,33.89,33.83,33.84,152158.0,27.6713,27.6794,27.6304,27.6386,152158.0
2016-11-04 11:10:00,33.84,33.92,33.82,33.91,164201.0,27.6386,27.7039,27.6223,27.6958,164201.0
2016-11-04 11:15:00,33.91,33.93,33.87,33.92,138778.0,27.6958,27.7121,27.6631,27.7039,138778.0
2016-11-04 11:20:00,33.92,33.93,33.85,33.88,280404.0,27.7039,27.7121,27.6468,27.6713,280404.0
2016-11-04 11:25:00,33.88,33.88,33.83,33.86,130862.0,27.6713,27.6713,27.6304,27.6549,130862.0
2016-11-04 11:30:00,33.87,33.88,33.81,33.84,211358.0,27.6631,27.6713,27.6141,27.6386,211358.0
2016-11-04 11:35:00,33.84,33.85,33.77,33.8,242815.0,27.6386,27.6468,27.5814,27.6059,242815.0
2016-11-04 11:40:00,33.8,33.81,33.75,33.77,145625.0,27.6059,27.6141,27.5651,27.5814,145625.0
2016-11-04 11:45:00,33.77,33.78,33.73,33.77,154976.0,27.5814,27.5896,27.5488,27.5814,154976.0
2016-11-04 11:50:00,33.76,33.77,33.73,33.77,113093.0,27.5733,27.5814,27.5488,27.5814,113093.0
2016-11-04 11:55:00,33.77,33.8,33.76,33.79,112204.0,27.5814,27.6059,27.5733,27.5978,112204.0
2016-11-04 12:00:00,33.79,33.81,33.78,33.8,161912.0,27.5978,27.6141,27.5896,27.6059,161912.0
2016-11-04 12:05:00,33.81,33.84,33.79,33.82,137998.0,27.6141,27.6386,27.5978,27.6223,137998.0
2016-11-04 12:10:00,33.81,33.88,33.81,33.88,102237.0,27.6141,27.6713,27.6141,27.6713,102237.0
2016-11-04 12:15:00,33.88,33.9,33.87,33.9,274683.0,27.6713,27.6876,27.6631,27.6876,274683.0
2016-11-04 12:20:00,33.89,33.91,33.87,33.87,83379.0,27.6794,27.6958,27.6631,27.6631,83379.0
2016-11-04 12:25:00,33.88,33.88,33.83,33.86,107506.0,27.6713,27.6713,27.6304,27.6549,107506.0
2016-11-04 12:30:00,33.86,33.86,33.84,33.86,55343.0,27.6549,27.6549,27.6386,27.6549,55343.0
2016-11-04 12:35:00,33.86,33.86,33.83,33.85,90401.0,27.6549,27.6549,27.6304,27.6468,90401.0
2016-11-04 12:40:00,33.86,33.89,33.84,33.85,88630.0,27.6549,27.6794,27.6386,27.6468,88630.0
2016-11-04 12:45:00,33.85,33.88,33.84,33.88,99492.0,27.6468,27.6713,27.6386,27.6713,99492.0
2016-11-04 12:50:00,33.88,33.88,33.82,33.82,141289.0,27.6713,27.6713,27.6223,27.6223,141289.0
2016-11-04 12:55:00,33.83,33.88,33.82,33.88,90643.0,27.6304,27.6713,27.6223,27.6713,90643.0
2016-11-04 13:00:00,33.88,33.9,33.87,33.9,38464.0,27.6713,27.6876,27.6631,27.6876,38464.0
2016-11-04 13:05:00,33.9,33.91,33.88,33.89,142907.0,27.6876,27.6958,27.6713,27.6794,142907.0
2016-11-04 13:10:00,33.89,33.9,33.87,33.88,107535.0,27.6794,27.6876,27.6631,27.6713,107535.0
2016-11-04 13:15:00,33.89,33.89,33.87,33.89,61824.0,27.6794,27.6794,27.6631,27.6794,61824.0
2016-11-04 13:20:00,33.89,33.89,33.85,33.86,259168.0,27.6794,27.6794,27.6468,27.6549,259168.0
2016-11-04 13:25:00,33.86,33.86,33.84,33.84,143066.0,27.6549,27.6549,27.6386,27.6386,143066.0
2016-11-04 13:30:00,33.84,33.87,33.83,33.87,141837.0,27.6386,27.6631,27.6304,27.6631,141837.0
2016-11-04 13:35:00,33.87,33.88,33.85,33.87,101889.0,27.6631,27.6713,27.6468,27.6631,101889.0
2016-11-04 13:40:00,33.87,33.89,33.85,33.86,102093.0,27.6631,27.6794,27.6468,27.6549,102093.0
2016-11-04 13:45:00,33.85,33.86,33.82,33.84,162729.0,27.6468,27.6549,27.6223,27.6386,162729.0
2016-11-04 13:50:00,33.84,33.84,33.8,33.81,80694.0,27.6386,27.6386,27.6059,27.6141,80694.0
2016-11-04 13:55:00,33.81,33.82,33.8,33.81,85962.0,27.6141,27.6223,27.6059,27.6141,85962.0
2016-11-04 14:00:00,33.82,33.82,33.77,33.79,107949.0,27.6223,27.6223,27.5814,27.5978,107949.0
2016-11-04 14:05:00,33.8,33.81,33.76,33.77,126081.0,27.6059,27.6141,27.5733,27.5814,126081.0
2016-11-04 14:10:00,33.76,33.82,33.76,33.81,104529.0,27.5733,27.6223,27.5733,27.6141,104529.0
2016-11-04 14:15:00,33.81,33.82,33.8,33.82,91410.0,27.6141,27.6223,27.6059,27.6223,91410.0
2016-11-04 14:20:00,33.82,33.84,33.8,33.82,81765.0,27.6223,27.6386,27.6059,27.6223,81765.0
2016-11-04 14:25:00,33.83,33.83,33.79,33.81,83277.0,27.6304,27.6304,27.5978,27.6141,83277.0
2016-11-04 14:30:00,33.81,33.82,33.77,33.77,74775.0,27.6141,27.6223,27.5814,27.5814,74775.0
2016-11-04 14:35:00,33.77,33.79,33.74,33.79,127049.0,27.5814,27.5978,27.5569,27.5978,127049.0
2016-11-04 14:40:00,33.79,33.82,33.78,33.81,98711.0,27.5978,27.6223,27.5896,27.6141,98711.0
2016-11-04 14:45:00,33.8,33.81,33.74,33.75,75169.0,27.6059,27.6141,27.5569,27.5651,75169.0
2016-11-04 14:50:00,33.75,33.78,33.74,33.76,152151.0,27.5651,27.5896,27.5569,27.5733,152151.0
2016-11-04 14:55:00,33.75,33.76,33.72,33.75,140691.0,27.5651,27.5733,27.5406,27.5651,140691.0
2016-11-04 15:00:00,33.75,33.76,33.71,33.72,155081.0,27.5651,27.5733,27.5324,27.5406,155081.0
2016-11-04 15:05:00,33.71,33.72,33.68,33.68,166356.0,27.5324,27.5406,27.5079,27.5079,166356.0
2016-11-04 15:10:00,33.68,33.69,33.64,33.68,398725.0,27.5079,27.5161,27.4752,27.5079,398725.0
2016-11-04 15:15:00,33.68,33.76,33.68,33.73,175192.0,27.5079,27.5733,27.5079,27.5488,175192.0
2016-11-04 15:20:00,33.73,33.76,33.72,33.75,95114.0,27.5488,27.5733,27.5406,27.5651,95114.0
2016-11-04 15:25:00,33.75,33.77,33.74,33.76,176392.0,27.5651,27.5814,27.5569,27.5733,176392.0
2016-11-04 15:30:00,33.76,33.76,33.7,33.7,415662.0,27.5733,27.5733,27.5243,27.5243,415662.0
2016-11-04 15:35:00,33.7,33.71,33.65,33.69,205915.0,27.5243,27.5324,27.4834,27.5161,205915.0
2016-11-04 15:40:00,33.68,33.71,33.67,33.7,272694.0,27.5079,27.5324,27.4998,27.5243,272694.0
2016-11-04 15:45:00,33.69,33.7,33.64,33.67,258642.0,27.5161,27.5243,27.4752,27.4998,258642.0
2016-11-04 15:50:00,33.67,33.68,33.63,33.66,352173.0,27.4998,27.5079,27.4671,27.4916,352173.0
2016-11-04 15:55:00,33.66,33.68,33.59,33.61,1698091.0,27.4916,27.5079,27.4344,27.4507,1698091.0
2016-11-07 09:30:00,34.23,34.29,34.17,34.17,773713.0,27.9571,28.0061,27.9081,27.9081,773713.0
2016-11-07 09:35:00,34.18,34.31,34.15,34.29,307407.0,27.9163,28.0225,27.8918,28.0061,307407.0
2016-11-07 09:40:00,34.29,34.31,34.22,34.24,195360.0,28.0061,28.0225,27.949,27.9653,195360.0
2016-11-07 09:45:00,34.24,34.26,34.2,34.22,216658.0,27.9653,27.9816,27.9326,27.949,216658.0
2016-11-07 09:50:00,34.22,34.26,34.19,34.21,275775.0,27.949,27.9816,27.9245,27.9408,275775.0
2016-11-07 09:55:00,34.2,34.21,34.18,34.19,154582.0,27.9326,27.9408,27.9163,27.9245,154582.0
2016-11-07 10:00:00,34.19,34.26,34.18,34.23,239586.0,27.9245,27.9816,27.9163,27.9571,239586.0
2016-11-07 10:05:00,34.23,34.26,34.23,34.26,179604.0,27.9571,27.9816,27.9571,27.9816,179604.0
2016-11-07 10:10:00,34.26,34.26,34.23,34.25,209299.0,27.9816,27.9816,27.9571,27.9735,209299.0
2016-11-07 10:15:00,34.25,34.26,34.23,34.26,131810.0,27.9735,27.9816,27.9571,27.9816,131810.0
2016-11-07 10:20:00,34.26,34.3,34.25,34.27,155050.0,27.9816,28.0143,27.9735,27.9898,155050.0
2016-11-07 10:25:00,34.27,34.3,34.27,34.3,107927.0,27.9898,28.0143,27.9898,28.0143,107927.0
2016-11-07 10:30:00,34.3,34.34,34.28,34.34,124761.0,28.0143,28.047,27.998,28.047,124761.0
2016-11-07 10:35:00,34.34,34.36,34.31,34.33,125507.0,28.047,28.0633,28.0225,28.0388,125507.0
2016-11-07 10:40:00,34.32,34.33,34.29,34.33,107689.0,28.0306,28.0388,28.0061,28.0388,107689.0
2016-11-07 10:45:00,34.32,34.36,34.31,34.34,167653.0,28.0306,28.0633,28.0225,28.047,167653.0
2016-11-07 10:50:00,34.34,34.38,34.33,34.38,140645.0,28.047,28.0796,28.0388,28.0796,140645.0
2016-11-07 10:55:00,34.38,34.39,34.36,34.38,289695.0,28.0796,28.0878,28.0633,28.0796,289695.0
2016-11-07 11:00:00,34.38,34.47,34.37,34.45,223480.0,28.0796,28.1531,28.0715,28.1368,223480.0
2016-11-07 11:05:00,34.45,34.48,34.44,34.48,200594.0,28.1368,28.1613,28.1286,28.1613,200594.0
2016-11-07 11:10:00,34.47,34.52,34.45,34.52,238267.0,28.1531,28.194,28.1368,28.194,238267.0
2016-11-07 11:15:00,34.52,34.52,34.47,34.49,156032.0,28.194,28.194,28.1531,28.1695,156032.0
2016-11-07 11:20:00,34.48,34.5,34.45,34.45,136447.0,28.1613,28.1776,28.1368,28.1368,136447.0
2016-11-07 11:25:00,34.45,34.51,34.45,34.51,167840.0,28.1368,28.1858,28.1368,28.1858,167840.0
2016-11-07 11:30:00,34.51,34.53,34.49,34.52,158125.0,28.1858,28.2022,28.1695,28.194,158125.0
2016-11-07 11:35:00,34.52,34.53,34.51,34.52,137410.0,28.194,28.2022,28.1858,28.194,137410.0
2016-11-07 11:40:00,34.53,34.54,34.51,34.53,129269.0,28.2022,28.2103,28.1858,28.2022,129269.0
2016-11-07 11:45:00,34.52,34.53,34.49,34.5,237864.0,28.194,28.2022,28.1695,28.1776,237864.0
2016-11-07 11:50:00,34.5,34.54,34.5,34.51,156795.0,28.1776,28.2103,28.1776,28.1858,156795.0
2016-11-07 11:55:00,34.52,34.55,34.5,34.51,121849.0,28.194,28.2185,28.1776,28.1858,121849.0
2016-11-07 12:00:00,34.51,34.55,34.5,34.54,161714.0,28.1858,28.2185,28.1776,28.2103,161714.0
2016-11-07 12:05:00,34.54,34.56,34.51,34.51,124926.0,28.2103,28.2267,28.1858,28.1858,124926.0
2016-11-07 12:10:00,34.52,34.56,34.51,34.55,105538.0,28.194,28.2267,28.1858,28.2185,105538.0
2016-11-07 12:15:00,34.55,34.56,34.53,34.53,60689.0,28.2185,28.2267,28.2022,28.2022,60689.0
2016-11-07 12:20:00,34.53,34.56,34.53,34.53,99984.0,28.2022,28.2267,28.2022,28.2022,99984.0
2016-11-07 12:25:00,34.53,34.57,34.53,34.57,161288.0,28.2022,28.2348,28.2022,28.2348,161288.0
2016-11-07 12:30:00,34.57,34.6,34.56,34.58,159878.0,28.2348,28.2593,28.2267,28.243,159878.0
2016-11-07 12:35:00,34.58,34.59,34.52,34.53,194947.0,28.243,28.2512,28.194,28.2022,194947.0
2016-11-07 12:40:00,34.53,34.56,34.52,34.55,198085.0,28.2022,28.2267,28.194,28.2185,198085.0
2016-11-07 12:45:00,34.55,34.57,34.54,34.57,101299.0,28.2185,28.2348,28.2103,28.2348,101299.0
2016-11-07 12:50:00,34.57,34.58,34.55,34.55,139637.0,28.2348,28.243,28.2185,28.2185,139637.0
2016-11-07 12:55:00,34.56,34.59,34.55,34.59,106129.0,28.2267,28.2512,28.2185,28.2512,106129.0
2016-11-07 13:00:00,34.59,34.6,34.55,34.55,111209.0,28.2512,28.2593,28.2185,28.2185,111209.0
2016-11-07 13:05:00,34.55,34.56,34.51,34.54,138152.0,28.2185,28.2267,28.1858,28.2103,138152.0
2016-11-07 13:10:00,34.54,34.56,34.54,34.55,59677.0,28.2103,28.2267,28.2103,28.2185,59677.0
2016-11-07 13:15:00,34.55,34.57,34.54,34.57,130991.0,28.2185,28.2348,28.2103,28.2348,130991.0
2016-11-07 13:20:00,34.56,34.57,34.53,34.55,156583.0,28.2267,28.2348,28.2022,28.2185,156583.0
2016-11-07 13:25:00,34.56,34.57,34.53,34.54,109216.0,28.2267,28.2348,28.2022,28.2103,109216.0
2016-11-07 13:30:00,34.54,34.58,34.53,34.57,128200.0,28.2103,28.243,28.2022,28.2348,128200.0
2016-11-07 13:35:00,34.56,34.6,34.56,34.58,131449.0,28.2267,28.2593,28.2267,28.243,131449.0
2016-11-07 13:40:00,34.58,34.58,34.54,34.55,70802.0,28.243,28.243,28.2103,28.2185,70802.0
2016-11-07 13:45:00,34.55,34.55,34.54,34.55,60427.0,28.2185,28.2185,28.2103,28.2185,60427.0
2016-11-07 13:50:00,34.55,34.58,34.54,34.58,94223.0,28.2185,28.243,28.2103,28.243,94223.0
2016-11-07 13:55:00,34.58,34.59,34.57,34.59,80405.0,28.243,28.2512,28.2348,28.2512,80405.0
2016-11-07 14:00:00,34.59,34.6,34.58,34.59,84305.0,28.2512,28.2593,28.243,28.2512,84305.0
2016-11-07 14:05:00,34.59,34.6,34.56,34.58,74570.0,28.2512,28.2593,28.2267,28.243,74570.0
2016-11-07 14:10:00,34.58,34.6,34.55,34.56,111980.0,28.243,28.2593,28.2185,28.2267,111980.0
2016-11-07 14:15:00,34.56,34.59,34.55,34.59,91335.0,28.2267,28.2512,28.2185,28.2512,91335.0
2016-11-07 14:20:00,34.59,34.59,34.55,34.55,95826.0,28.2512,28.2512,28.2185,28.2185,95826.0
2016-11-07 14:25:00,34.55,34.56,34.52,34.54,210635.0,28.2185,28.2267,28.194,28.2103,210635.0
2016-11-07 14:30:00,34.54,34.54,34.51,34.52,145078.0,28.2103,28.2103,28.1858,28.194,145078.0
2016-11-07 14:35:00,34.52,34.53,34.49,34.51,239260.0,28.194,28.2022,28.1695,28.1858,239260.0
2016-11-07 14:40:00,34.51,34.51,34.47,34.48,221414.0,28.1858,28.1858,28.1531,28.1613,221414.0
2016-11-07 14:45:00,34.47,34.49,34.45,34.45,133993.0,28.1531,28.1695,28.1368,28.1368,133993.0
2016-11-07 14:50:00,34.46,34.49,34.44,34.48,151248.0,28.145,28.1695,28.1286,28.1613,151248.0
2016-11-07 14:55:00,34.48,34.5,34.47,34.5,109655.0,28.1613,28.1776,28.1531,28.1776,109655.0
2016-11-07 15:00:00,34.5,34.51,34.46,34.48,239962.0,28.1776,28.1858,28.145,28.1613,239962.0
2016-11-07 15:05:00,34.48,34.49,34.46,34.47,169751.0,28.1613,28.1695,28.145,28.1531,169751.0
2016-11-07 15:10:00,34.47,34.51,34.46,34.49,330357.0,28.1531,28.1858,28.145,28.1695,330357.0
2016-11-07 15:15:00,34.49,34.51,34.47,34.5,204524.0,28.1695,28.1858,28.1531,28.1776,204524.0
2016-11-07 15:20:00,34.5,34.51,34.49,34.51,217587.0,28.1776,28.1858,28.1695,28.1858,217587.0
2016-11-07 15:25:00,34.51,34.56,34.49,34.56,237232.0,28.1858,28.2267,28.1695,28.2267,237232.0
2016-11-07 15:30:00,34.56,34.6,34.54,34.6,442096.0,28.2267,28.2593,28.2103,28.2593,442096.0
2016-11-07 15:35:00,34.6,34.67,34.59,34.65,469148.0,28.2593,28.3165,28.2512,28.3002,469148.0
2016-11-07 15:40:00,34.65,34.66,34.64,34.66,380638.0,28.3002,28.3083,28.292,28.3083,380638.0
2016-11-07 15:45:00,34.65,34.71,34.62,34.71,625353.0,28.3002,28.3492,28.2757,28.3492,625353.0
2016-11-07 15:50:00,34.71,34.75,34.7,34.72,768532.0,28.3492,28.3818,28.341,28.3573,768532.0
2016-11-07 15:55:00,34.72,34.73,34.68,34.69,1186804.0,28.3573,28.3655,28.3247,28.3328,1186804.0
2016-11-08 09:30:00,34.6,34.76,34.52,34.53,678207.0,28.2593,28.39,28.194,28.2022,678207.0
2016-11-08 09:35:00,34.52,34.6,34.49,34.58,161432.0,28.194,28.2593,28.1695,28.243,161432.0
2016-11-08 09:40:00,34.57,34.66,34.57,34.62,173616.0,28.2348,28.3083,28.2348,28.2757,173616.0
2016-11-08 09:45:00,34.63,34.64,34.53,34.53,183969.0,28.2838,28.292,28.2022,28.2022,183969.0
2016-11-08 09:50:00,34.53,34.55,34.49,34.51,228659.0,28.2022,28.2185,28.1695,28.1858,228659.0
2016-11-08 09:55:00,34.51,34.59,34.49,34.58,187813.0,28.1858,28.2512,28.1695,28.243,187813.0
2016-11-08 10:00:00,34.59,34.61,34.55,34.55,150101.0,28.2512,28.2675,28.2185,28.2185,150101.0
2016-11-08 10:05:00,34.55,34.56,34.53,34.54,93056.0,28.2185,28.2267,28.2022,28.2103,93056.0
2016-11-08 10:10:00,34.54,34.55,34.49,34.5,132213.0,28.2103,28.2185,28.1695,28.1776,132213.0
2016-11-08 10:15:00,34.5,34.56,34.49,34.56,77433.0,28.1776,28.2267,28.1695,28.2267,77433.0
2016-11-08 10:20:00,34.56,34.57,34.53,34.53,135392.0,28.2267,28.2348,28.2022,28.2022,135392.0
2016-11-08 10:25:00,34.53,34.56,34.52,34.54,106921.0,28.2022,28.2267,28.194,28.2103,106921.0
2016-11-08 10:30:00,34.54,34.59,34.51,34.59,223154.0,28.2103,28.2512,28.1858,28.2512,223154.0
2016-11-08 10:35:00,34.59,34.62,34.58,34.6,66620.0,28.2512,28.2757,28.243,28.2593,66620.0
2016-11-08 10:40:00,34.6,34.6,34.57,34.58,58893.0,28.2593,28.2593,28.2348,28.243,58893.0
2016-11-08 10:45:00,34.58,34.61,34.57,34.6,95480.0,28.243,28.2675,28.2348,28.2593,95480.0
2016-11-08 10:50:00,34.59,34.61,34.59,34.59,80714.0,28.2512,28.2675,28.2512,28.2512,80714.0
2016-11-08 10:55:00,34.59,34.61,34.59,34.61,63785.0,28.2512,28.2675,28.2512,28.2675,63785.0
2016-11-08 11:00:00,34.61,34.62,34.59,34.6,121588.0,28.2675,28.2757,28.2512,28.2593,121588.0
2016-11-08 11:05:00,34.6,34.66,34.6,34.66,158730.0,28.2593,28.3083,28.2593,28.3083,158730.0
2016-11-08 11:10:00,34.66,34.71,34.65,34.7,112530.0,28.3083,28.3492,28.3002,28.341,112530.0
2016-11-08 11:15:00,34.7,34.75,34.7,34.74,180321.0,28.341,28.3818,28.341,28.3737,180321.0
2016-11-08 11:20:00,34.74,34.79,34.73,34.73,229174.0,28.3737,28.4145,28.3655,28.3655,229174.0
2016-11-08 11:25:00,34.73,34.74,34.71,34.72,119449.0,28.3655,28.3737,28.3492,28.3573,119449.0
2016-11-08 11:30:00,34.72,34.79,34.72,34.76,165007.0,28.3573,28.4145,28.3573,28.39,165007.0
2016-11-08 11:35:00,34.76,34.78,34.75,34.76,62785.0,28.39,28.4063,28.3818,28.39,62785.0
2016-11-08 11:40:00,34.76,34.76,34.71,34.73,114814.0,28.39,28.39,28.3492,28.3655,114814.0
2016-11-08 11:45:00,34.74,34.74,34.72,34.73,64608.0,28.3737,28.3737,28.3573,28.3655,64608.0
2016-11-08 11:50:00,34.73,34.75,34.72,34.75,102103.0,28.3655,28.3818,28.3573,28.3818,102103.0
2016-11-08 11:55:00,34.75,34.79,34.74,34.79,120812.0,28.3818,28.4145,28.3737,28.4145,120812.0
2016-11-08 12:00:00,34.79,34.82,34.78,34.79,144884.0,28.4145,28.439,28.4063,28.4145,144884.0
2016-11-08 12:05:00,34.79,34.82,34.78,34.81,104824.0,28.4145,28.439,28.4063,28.4308,104824.0
2016-11-08 12:10:00,34.81,34.85,34.8,34.84,118233.0,28.4308,28.4635,28.4227,28.4553,118233.0
2016-11-08 12:15:00,34.85,34.89,34.84,34.87,138560.0,28.4635,28.4962,28.4553,28.4798,138560.0
2016-11-08 12:20:00,34.87,34.92,34.86,34.91,121456.0,28.4798,28.5207,28.4717,28.5125,121456.0
2016-11-08 12:25:00,34.91,34.92,34.89,34.9,111791.0,28.5125,28.5207,28.4962,28.5043,111791.0
2016-11-08 12:30:00,34.9,34.91,34.88,34.88,166604.0,28.5043,28.5125,28.488,28.488,166604.0
2016-11-08 12:35:00,34.89,34.91,34.88,34.91,66667.0,28.4962,28.5125,28.488,28.5125,66667.0
2016-11-08 12:40:00,34.91,34.92,34.9,34.91,76809.0,28.5125,28.5207,28.5043,28.5125,76809.0
2016-11-08 12:45:00,34.91,34.93,34.9,34.91,167654.0,28.5125,28.5288,28.5043,28.5125,167654.0
2016-11-08 12:50:00,34.91,34.94,34.9,34.93,189015.0,28.5125,28.537,28.5043,28.5288,189015.0
2016-11-08 12:55:00,34.92,34.95,34.92,34.93,77186.0,28.5207,28.5452,28.5207,28.5288,77186.0
2016-11-08 13:00:00,34.93,34.95,34.89,34.9,82672.0,28.5288,28.5452,28.4962,28.5043,82672.0
2016-11-08 13:05:00,34.9,34.93,34.85,34.87,118954.0,28.5043,28.5288,28.4635,28.4798,118954.0
2016-11-08 13:10:00,34.87,34.9,34.85,34.88,156304.0,28.4798,28.5043,28.4635,28.488,156304.0
2016-11-08 13:15:00,34.86,34.87,34.84,34.87,101406.0,28.4717,28.4798,28.4553,28.4798,101406.0
2016-11-08 13:20:00,34.86,34.89,34.85,34.86,127074.0,28.4717,28.4962,28.4635,28.4717,127074.0
2016-11-08 13:25:00,34.86,34.88,34.84,34.84,106137.0,28.4717,28.488,28.4553,28.4553,106137.0
2016-11-08 13:30:00,34.84,34.89,34.83,34.89,126187.0,28.4553,28.4962,28.4472,28.4962,126187.0
2016-11-08 13:35:00,34.89,34.92,34.86,34.89,198873.0,28.4962,28.5207,28.4717,28.4962,198873.0
2016-11-08 13:40:00,34.89,34.92,34.88,34.9,133484.0,28.4962,28.5207,28.488,28.5043,133484.0
2016-11-08 13:45:00,34.89,34.9,34.88,34.9,57312.0,28.4962,28.5043,28.488,28.5043,57312.0
2016-11-08 13:50:00,34.89,34.91,34.84,34.86,114177.0,28.4962,28.5125,28.4553,28.4717,114177.0
2016-11-08 13:55:00,34.86,34.88,34.85,34.87,50510.0,28.4717,28.488,28.4635,28.4798,50510.0
2016-11-08 14:00:00,34.87,34.88,34.85,34.88,78341.0,28.4798,28.488,28.4635,28.488,78341.0
2016-11-08 14:05:00,34.88,34.88,34.81,34.82,67658.0,28.488,28.488,28.4308,28.439,67658.0
2016-11-08 14:10:00,34.82,34.82,34.78,34.79,100324.0,28.439,28.439,28.4063,28.4145,100324.0
2016-11-08 14:15:00,34.79,34.81,34.77,34.8,87820.0,28.4145,28.4308,28.3982,28.4227,87820.0
2016-11-08 14:20:00,34.8,34.85,34.78,34.8,229889.0,28.4227,28.4635,28.4063,28.4227,229889.0
2016-11-08 14:25:00,34.8,34.83,34.8,34.81,74244.0,28.4227,28.4472,28.4227,28.4308,74244.0
2016-11-08 14:30:00,34.81,34.82,34.76,34.77,84517.0,28.4308,28.439,28.39,28.3982,84517.0
2016-11-08 14:35:00,34.76,34.78,34.74,34.76,87646.0,28.39,28.4063,28.3737,28.39,87646.0
2016-11-08 14:40:00,34.76,34.77,34.71,34.73,90966.0,28.39,28.3982,28.3492,28.3655,90966.0
2016-11-08 14:45:00,34.73,34.75,34.7,34.75,67574.0,28.3655,28.3818,28.341,28.3818,67574.0
2016-11-08 14:50:00,34.75,34.77,34.74,34.76,124757.0,28.3818,28.3982,28.3737,28.39,124757.0
2016-11-08 14:55:00,34.76,34.76,34.72,34.73,77122.0,28.39,28.39,28.3573,28.3655,77122.0
2016-11-08 15:00:00,34.73,34.74,34.7,34.71,139063.0,28.3655,28.3737,28.341,28.3492,139063.0
2016-11-08 15:05:00,34.71,34.8,34.71,34.79,263532.0,28.3492,28.4227,28.3492,28.4145,263532.0
2016-11-08 15:10:00,34.79,34.8,34.74,34.74,170736.0,28.4145,28.4227,28.3737,28.3737,170736.0
2016-11-08 15:15:00,34.74,34.75,34.7,34.73,128634.0,28.3737,28.3818,28.341,28.3655,128634.0
2016-11-08 15:20:00,34.73,34.77,34.72,34.77,137615.0,28.3655,28.3982,28.3573,28.3982,137615.0
2016-11-08 15:25:00,34.77,34.78,34.76,34.77,117505.0,28.3982,28.4063,28.39,28.3982,117505.0
2016-11-08 15:30:00,34.78,34.82,34.76,34.8,243342.0,28.4063,28.439,28.39,28.4227,243342.0
2016-11-08 15:35:00,34.8,34.81,34.77,34.81,215745.0,28.4227,28.4308,28.3982,28.4308,215745.0
2016-11-08 15:40:00,34.81,34.82,34.78,34.8,215888.0,28.4308,28.439,28.4063,28.4227,215888.0
2016-11-08 15:45:00,34.8,34.83,34.78,34.79,308970.0,28.4227,28.4472,28.4063,28.4145,308970.0
2016-11-08 15:50:00,34.78,34.82,34.73,34.74,628010.0,28.4063,28.439,28.3655,28.3737,628010.0
2016-11-08 15:55:00,34.75,34.78,34.7,34.74,962774.0,28.3818,28.4063,28.341,28.3737,962774.0
2016-11-09 09:30:00,33.86,34.13,33.67,33.98,2120602.0,27.6549,27.8755,27.4998,27.7529,2120602.0
2016-11-09 09:35:00,33.98,34.33,33.97,34.26,1344291.0,27.7529,28.0388,27.7448,27.9816,1344291.0
2016-11-09 09:40:00,34.26,34.38,34.19,34.37,697982.0,27.9816,28.0796,27.9245,28.0715,697982.0
2016-11-09 09:45:00,34.38,34.74,34.38,34.72,686142.0,28.0796,28.3737,28.0796,28.3573,686142.0
2016-11-09 09:50:00,34.72,34.8,34.53,34.59,469255.0,28.3573,28.4227,28.2022,28.2512,469255.0
2016-11-09 09:55:00,34.6,34.62,34.42,34.48,509054.0,28.2593,28.2757,28.1123,28.1613,509054.0
2016-11-09 10:00:00,34.48,34.51,34.32,34.34,550577.0,28.1613,28.1858,28.0306,28.047,550577.0
2016-11-09 10:05:00,34.34,34.42,34.29,34.31,385206.0,28.047,28.1123,28.0061,28.0225,385206.0
2016-11-09 10:10:00,34.31,34.34,34.19,34.29,370280.0,28.0225,28.047,27.9245,28.0061,370280.0
2016-11-09 10:15:00,34.29,34.3,34.19,34.24,572072.0,28.0061,28.0143,27.9245,27.9653,572072.0
2016-11-09 10:20:00,34.24,34.26,34.14,34.15,161760.0,27.9653,27.9816,27.8836,27.8918,161760.0
2016-11-09 10:25:00,34.15,34.35,34.14,34.34,291780.0,27.8918,28.0551,27.8836,28.047,291780.0
2016-11-09 10:30:00,34.34,34.35,34.22,34.27,245593.0,28.047,28.0551,27.949,27.9898,245593.0
2016-11-09 10:35:00,34.27,34.29,34.2,34.28,274096.0,27.9898,28.0061,27.9326,27.998,274096.0
2016-11-09 10:40:00,34.27,34.33,34.22,34.29,133343.0,27.9898,28.0388,27.949,28.0061,133343.0
2016-11-09 10:45:00,34.29,34.29,34.22,34.24,204006.0,28.0061,28.0061,27.949,27.9653,204006.0
2016-11-09 10:50:00,34.24,34.33,34.2,34.32,191968.0,27.9653,28.0388,27.9326,28.0306,191968.0
2016-11-09 10:55:00,34.32,34.39,34.29,34.34,167679.0,28.0306,28.0878,28.0061,28.047,167679.0
2016-11-09 11:00:00,34.35,34.41,34.34,34.36,254023.0,28.0551,28.1041,28.047,28.0633,254023.0
2016-11-09 11:05:00,34.37,34.4,34.3,34.36,190844.0,28.0715,28.096,28.0143,28.0633,190844.0
2016-11-09 11:10:00,34.36,34.49,34.35,34.49,145889.0,28.0633,28.1695,28.0551,28.1695,145889.0
2016-11-09 11:15:00,34.48,34.51,34.46,34.48,205732.0,28.1613,28.1858,28.145,28.1613,205732.0
2016-11-09 11:20:00,34.47,34.55,34.47,34.51,204979.0,28.1531,28.2185,28.1531,28.1858,204979.0
2016-11-09 11:25:00,34.51,34.58,34.48,34.58,249897.0,28.1858,28.243,28.1613,28.243,249897.0
2016-11-09 11:30:00,34.57,34.66,34.57,34.64,263390.0,28.2348,28.3083,28.2348,28.292,263390.0
2016-11-09 11:35:00,34.64,34.7,34.59,34.63,242494.0,28.292,28.341,28.2512,28.2838,242494.0
2016-11-09 11:40:00,34.63,34.63,34.55,34.57,200528.0,28.2838,28.2838,28.2185,28.2348,200528.0
2016-11-09 11:45:00,34.57,34.71,34.55,34.7,134305.0,28.2348,28.3492,28.2185,28.341,134305.0
2016-11-09 11:50:00,34.7,34.74,34.68,34.73,333004.0,28.341,28.3737,28.3247,28.3655,333004.0
2016-11-09 11:55:00,34.73,34.77,34.67,34.68,299511.0,28.3655,28.3982,28.3165,28.3247,299511.0
2016-11-09 12:00:00,34.69,34.74,34.62,34.63,203610.0,28.3328,28.3737,28.2757,28.2838,203610.0
2016-11-09 12:05:00,34.63,34.65,34.54,34.56,128970.0,28.2838,28.3002,28.2103,28.2267,128970.0
2016-11-09 12:10:00,34.56,34.63,34.53,34.59,92474.0,28.2267,28.2838,28.2022,28.2512,92474.0
2016-11-09 12:15:00,34.6,34.69,34.6,34.65,126533.0,28.2593,28.3328,28.2593,28.3002,126533.0
2016-11-09 12:20:00,34.65,34.71,34.63,34.66,116125.0,28.3002,28.3492,28.2838,28.3083,116125.0
2016-11-09 12:25:00,34.67,34.7,34.63,34.69,105955.0,28.3165,28.341,28.2838,28.3328,105955.0
2016-11-09 12:30:00,34.69,34.74,34.65,34.72,143162.0,28.3328,28.3737,28.3002,28.3573,143162.0
2016-11-09 12:35:00,34.72,34.77,34.64,34.65,211022.0,28.3573,28.3982,28.292,28.3002,211022.0
2016-11-09 12:40:00,34.65,34.71,34.65,34.7,138830.0,28.3002,28.3492,28.3002,28.341,138830.0
2016-11-09 12:45:00,34.7,34.71,34.66,34.7,122397.0,28.341,28.3492,28.3083,28.341,122397.0
2016-11-09 12:50:00,34.69,34.73,34.68,34.72,93590.0,28.3328,28.3655,28.3247,28.3573,93590.0
2016-11-09 12:55:00,34.72,34.8,34.72,34.78,116395.0,28.3573,28.4227,28.3573,28.4063,116395.0
2016-11-09 13:00:00,34.78,34.79,34.71,34.72,132693.0,28.4063,28.4145,28.3492,28.3573,132693.0
2016-11-09 13:05:00,34.72,34.78,34.71,34.73,116182.0,28.3573,28.4063,28.3492,28.3655,116182.0
2016-11-09 13:10:00,34.73,34.83,34.7,34.82,163613.0,28.3655,28.4472,28.341,28.439,163613.0
2016-11-09 13:15:00,34.82,34.83,34.65,34.68,373510.0,28.439,28.4472,28.3002,28.3247,373510.0
2016-11-09 13:20:00,34.67,34.68,34.51,34.51,317137.0,28.3165,28.3247,28.1858,28.1858,317137.0
2016-11-09 13:25:00,34.51,34.56,34.48,34.49,263164.0,28.1858,28.2267,28.1613,28.1695,263164.0
2016-11-09 13:30:00,34.49,34.6,34.47,34.59,157113.0,28.1695,28.2593,28.1531,28.2512,157113.0
2016-11-09 13:35:00,34.59,34.62,34.57,34.61,131797.0,28.2512,28.2757,28.2348,28.2675,131797.0
2016-11-09 13:40:00,34.61,34.68,34.58,34.66,102515.0,28.2675,28.3247,28.243,28.3083,102515.0
2016-11-09 13:45:00,34.66,34.68,34.61,34.66,96144.0,28.3083,28.3247,28.2675,28.3083,96144.0
2016-11-09 13:50:00,34.66,34.69,34.62,34.66,123664.0,28.3083,28.3328,28.2757,28.3083,123664.0
2016-11-09 13:55:00,34.66,34.71,34.55,34.56,222415.0,28.3083,28.3492,28.2185,28.2267,222415.0
2016-11-09 14:00:00,34.57,34.63,34.53,34.59,266904.0,28.2348,28.2838,28.2022,28.2512,266904.0
2016-11-09 14:05:00,34.58,34.64,34.58,34.64,93239.0,28.243,28.292,28.243,28.292,93239.0
2016-11-09 14:10:00,34.64,34.71,34.63,34.67,150635.0,28.292,28.3492,28.2838,28.3165,150635.0
2016-11-09 14:15:00,34.68,34.74,34.67,34.7,184507.0,28.3247,28.3737,28.3165,28.341,184507.0
2016-11-09 14:20:00,34.7,34.77,34.68,34.76,173264.0,28.341,28.3982,28.3247,28.39,173264.0
2016-11-09 14:25:00,34.76,34.78,34.7,34.73,158292.0,28.39,28.4063,28.341,28.3655,158292.0
2016-11-09 14:30:00,34.73,34.8,34.72,34.77,311872.0,28.3655,28.4227,28.3573,28.3982,311872.0
2016-11-09 14:35:00,34.77,34.84,34.73,34.84,187727.0,28.3982,28.4553,28.3655,28.4553,187727.0
2016-11-09 14:40:00,34.83,34.85,34.8,34.83,209079.0,28.4472,28.4635,28.4227,28.4472,209079.0
2016-11-09 14:45:00,34.83,34.85,34.75,34.79,216091.0,28.4472,28.4635,28.3818,28.4145,216091.0
2016-11-09 14:50:00,34.79,34.79,34.71,34.74,196832.0,28.4145,28.4145,28.3492,28.3737,196832.0
2016-11-09 14:55:00,34.74,34.75,34.68,34.71,144706.0,28.3737,28.3818,28.3247,28.3492,144706.0
2016-11-09 15:00:00,34.71,34.75,34.7,34.73,208342.0,28.3492,28.3818,28.341,28.3655,208342.0
2016-11-09 15:05:00,34.73,34.73,34.69,34.7,195253.0,28.3655,28.3655,28.3328,28.341,195253.0
2016-11-09 15:10:00,34.71,34.75,34.71,34.73,283261.0,28.3492,28.3818,28.3492,28.3655,283261.0
2016-11-09 15:15:00,34.73,34.84,34.72,34.84,232609.0,28.3655,28.4553,28.3573,28.4553,232609.0
2016-11-09 15:20:00,34.84,34.85,34.75,34.76,311317.0,28.4553,28.4635,28.3818,28.39,311317.0
2016-11-09 15:25:00,34.76,34.81,34.74,34.75,232450.0,28.39,28.4308,28.3737,28.3818,232450.0
2016-11-09 15:30:00,34.74,34.75,34.69,34.72,283760.0,28.3737,28.3818,28.3328,28.3573,283760.0
2016-11-09 15:35:00,34.71,34.75,34.69,34.7,218228.0,28.3492,28.3818,28.3328,28.341,218228.0
2016-11-09 15:40:00,34.7,34.76,34.69,34.73,298830.0,28.341,28.39,28.3328,28.3655,298830.0
2016-11-09 15:45:00,34.73,34.74,34.65,34.7,384375.0,28.3655,28.3737,28.3002,28.341,384375.0
2016-11-09 15:50:00,34.7,34.75,34.7,34.73,378863.0,28.341,28.3818,28.341,28.3655,378863.0
2016-11-09 15:55:00,34.73,34.75,34.69,34.75,984551.0,28.3655,28.3818,28.3328,28.3818,984551.0
2016-11-10 09:30:00,34.95,34.95,34.5,34.68,893396.0,28.5452,28.5452,28.1776,28.3247,893396.0
2016-11-10 09:35:00,34.67,34.78,34.66,34.74,419744.0,28.3165,28.4063,28.3083,28.3737,419744.0
2016-11-10 09:40:00,34.73,34.89,34.73,34.88,383067.0,28.3655,28.4962,28.3655,28.488,383067.0
2016-11-10 09:45:00,34.87,34.92,34.87,34.91,235486.0,28.4798,28.5207,28.4798,28.5125,235486.0
2016-11-10 09:50:00,34.91,34.91,34.82,34.86,288769.0,28.5125,28.5125,28.439,28.4717,288769.0
2016-11-10 09:55:00,34.86,34.87,34.8,34.82,1147352.0,28.4717,28.4798,28.4227,28.439,1147352.0
2016-11-10 10:00:00,34.82,34.86,34.74,34.74,554318.0,28.439,28.4717,28.3737,28.3737,554318.0
2016-11-10 10:05:00,34.74,34.75,34.6,34.6,511432.0,28.3737,28.3818,28.2593,28.2593,511432.0
2016-11-10 10:10:00,34.61,34.64,34.54,34.55,276011.0,28.2675,28.292,28.2103,28.2185,276011.0
2016-11-10 10:15:00,34.55,34.64,34.48,34.48,474253.0,28.2185,28.292,28.1613,28.1613,474253.0
2016-11-10 10:20:00,34.48,34.6,34.47,34.56,326283.0,28.1613,28.2593,28.1531,28.2267,326283.0
2016-11-10 10:25:00,34.55,34.56,34.35,34.38,477642.0,28.2185,28.2267,28.0551,28.0796,477642.0
2016-11-10 10:30:00,34.38,34.48,34.37,34.41,408980.0,28.0796,28.1613,28.0715,28.1041,408980.0
2016-11-10 10:35:00,34.41,34.42,34.02,34.04,468412.0,28.1041,28.1123,27.7856,27.8019,468412.0
2016-11-10 10:40:00,34.04,34.3,34.04,34.3,441014.0,27.8019,28.0143,27.8019,28.0143,441014.0
2016-11-10 10:45:00,34.3,34.36,34.23,34.26,715520.0,28.0143,28.0633,27.9571,27.9816,715520.0
2016-11-10 10:50:00,34.27,34.34,34.24,34.27,496500.0,27.9898,28.047,27.9653,27.9898,496500.0
2016-11-10 10:55:00,34.27,34.38,34.19,34.21,689341.0,27.9898,28.0796,27.9245,27.9408,689341.0
2016-11-10 11:00:00,34.2,34.29,34.15,34.21,474125.0,27.9326,28.0061,27.8918,27.9408,474125.0
2016-11-10 11:05:00,34.2,34.4,34.2,34.36,428476.0,27.9326,28.096,27.9326,28.0633,428476.0
2016-11-10 11:10:00,34.36,34.38,34.28,34.37,406259.0,28.0633,28.0796,27.998,28.0715,406259.0
2016-11-10 11:15:00,34.38,34.45,34.33,34.37,383335.0,28.0796,28.1368,28.0388,28.0715,383335.0
2016-11-10 11:20:00,34.37,34.55,34.37,34.53,443254.0,28.0715,28.2185,28.0715,28.2022,443254.0
2016-11-10 11:25:00,34.53,34.57,34.48,34.54,318870.0,28.2022,28.2348,28.1613,28.2103,318870.0
2016-11-10 11:30:00,34.53,34.57,34.5,34.56,279291.0,28.2022,28.2348,28.1776,28.2267,279291.0
2016-11-10 11:35:00,34.55,34.56,34.46,34.51,265634.0,28.2185,28.2267,28.145,28.1858,265634.0
2016-11-10 11:40:00,34.5,34.64,34.49,34.62,178704.0,28.1776,28.292,28.1695,28.2757,178704.0
2016-11-10 11:45:00,34.62,34.68,34.57,34.58,188469.0,28.2757,28.3247,28.2348,28.243,188469.0
2016-11-10 11:50:00,34.58,34.64,34.51,34.54,232236.0,28.243,28.292,28.1858,28.2103,232236.0
2016-11-10 11:55:00,34.54,34.57,34.43,34.5,236631.0,28.2103,28.2348,28.1205,28.1776,236631.0
2016-11-10 12:00:00,34.49,34.62,34.47,34.58,180838.0,28.1695,28.2757,28.1531,28.243,180838.0
2016-11-10 12:05:00,34.58,34.64,34.5,34.51,187720.0,28.243,28.292,28.1776,28.1858,187720.0
2016-11-10 12:10:00,34.5,34.58,34.5,34.54,204307.0,28.1776,28.243,28.1776,28.2103,204307.0
2016-11-10 12:15:00,34.53,34.57,34.49,34.49,222552.0,28.2022,28.2348,28.1695,28.1695,222552.0
2016-11-10 12:20:00,34.49,34.52,34.46,34.51,333332.0,28.1695,28.194,28.145,28.1858,333332.0
2016-11-10 12:25:00,34.52,34.54,34.42,34.45,233767.0,28.194,28.2103,28.1123,28.1368,233767.0
2016-11-10 12:30:00,34.45,34.5,34.43,34.5,162225.0,28.1368,28.1776,28.1205,28.1776,162225.0
2016-11-10 12:35:00,34.5,34.53,34.42,34.42,339128.0,28.1776,28.2022,28.1123,28.1123,339128.0
2016-11-10 12:40:00,34.42,34.42,34.33,34.4,436667.0,28.1123,28.1123,28.0388,28.096,436667.0
2016-11-10 12:45:00,34.4,34.48,34.4,34.45,195093.0,28.096,28.1613,28.096,28.1368,195093.0
2016-11-10 12:50:00,34.44,34.53,34.42,34.5,151048.0,28.1286,28.2022,28.1123,28.1776,151048.0
2016-11-10 12:55:00,34.5,34.55,34.46,34.53,261642.0,28.1776,28.2185,28.145,28.2022,261642.0
2016-11-10 13:00:00,34.54,34.56,34.47,34.48,253598.0,28.2103,28.2267,28.1531,28.1613,253598.0
2016-11-10 13:05:00,34.49,34.56,34.48,34.55,372347.0,28.1695,28.2267,28.1613,28.2185,372347.0
2016-11-10 13:10:00,34.55,34.66,34.55,34.62,393214.0,28.2185,28.3083,28.2185,28.2757,393214.0
2016-11-10 13:15:00,34.63,34.63,34.56,34.57,189009.0,28.2838,28.2838,28.2267,28.2348,189009.0
2016-11-10 13:20:00,34.57,34.61,34.55,34.57,221866.0,28.2348,28.2675,28.2185,28.2348,221866.0
2016-11-10 13:25:00,34.56,34.58,34.51,34.57,126742.0,28.2267,28.243,28.1858,28.2348,126742.0
2016-11-10 13:30:00,34.57,34.61,34.56,34.57,85302.0,28.2348,28.2675,28.2267,28.2348,85302.0
2016-11-10 13:35:00,34.57,34.62,34.55,34.6,180888.0,28.2348,28.2757,28.2185,28.2593,180888.0
2016-11-10 13:40:00,34.6,34.67,34.59,34.65,252007.0,28.2593,28.3165,28.2512,28.3002,252007.0
2016-11-10 13:45:00,34.65,34.74,34.62,34.72,122065.0,28.3002,28.3737,28.2757,28.3573,122065.0
2016-11-10 13:50:00,34.72,34.75,34.68,34.72,122601.0,28.3573,28.3818,28.3247,28.3573,122601.0
2016-11-10 13:55:00,34.73,34.73,34.65,34.7,117250.0,28.3655,28.3655,28.3002,28.341,117250.0
2016-11-10 14:00:00,34.69,34.71,34.65,34.68,113228.0,28.3328,28.3492,28.3002,28.3247,113228.0
2016-11-10 14:05:00,34.68,34.74,34.68,34.72,156650.0,28.3247,28.3737,28.3247,28.3573,156650.0
2016-11-10 14:10:00,34.72,34.76,34.69,34.71,225552.0,28.3573,28.39,28.3328,28.3492,225552.0
2016-11-10 14:15:00,34.71,34.73,34.64,34.67,143656.0,28.3492,28.3655,28.292,28.3165,143656.0
2016-11-10 14:20:00,34.68,34.72,34.66,34.7,195451.0,28.3247,28.3573,28.3083,28.341,195451.0
2016-11-10 14:25:00,34.7,34.76,34.69,34.76,94411.0,28.341,28.39,28.3328,28.39,94411.0
2016-11-10 14:30:00,34.75,34.78,34.67,34.7,165819.0,28.3818,28.4063,28.3165,28.341,165819.0
2016-11-10 14:35:00,34.7,34.71,34.64,34.68,116865.0,28.341,28.3492,28.292,28.3247,116865.0
2016-11-10 14:40:00,34.68,34.7,34.65,34.67,139788.0,28.3247,28.341,28.3002,28.3165,139788.0
2016-11-10 14:45:00,34.66,34.76,34.66,34.73,130349.0,28.3083,28.39,28.3083,28.3655,130349.0
2016-11-10 14:50:00,34.72,34.76,34.71,34.72,136043.0,28.3573,28.39,28.3492,28.3573,136043.0
2016-11-10 14:55:00,34.73,34.76,34.69,34.73,128870.0,28.3655,28.39,28.3328,28.3655,128870.0
2016-11-10 15:00:00,34.74,34.79,34.7,34.77,177631.0,28.3737,28.4145,28.341,28.3982,177631.0
2016-11-10 15:05:00,34.77,34.78,34.67,34.7,150876.0,28.3982,28.4063,28.3165,28.341,150876.0
2016-11-10 15:10:00,34.7,34.7,34.64,34.67,152869.0,28.341,28.341,28.292,28.3165,152869.0
2016-11-10 15:15:00,34.66,34.67,34.61,34.61,243455.0,28.3083,28.3165,28.2675,28.2675,243455.0
2016-11-10 15:20:00,34.62,34.64,34.59,34.6,198655.0,28.2757,28.292,28.2512,28.2593,198655.0
2016-11-10 15:25:00,34.6,34.61,34.56,34.59,147016.0,28.2593,28.2675,28.2267,28.2512,147016.0
2016-11-10 15:30:00,34.59,34.6,34.5,34.51,230866.0,28.2512,28.2593,28.1776,28.1858,230866.0
2016-11-10 15:35:00,34.52,34.55,34.48,34.52,335415.0,28.194,28.2185,28.1613,28.194,335415.0
2016-11-10 15:40:00,34.51,34.54,34.48,34.54,240156.0,28.1858,28.2103,28.1613,28.2103,240156.0
2016-11-10 15:45:00,34.53,34.56,34.5,34.55,426727.0,28.2022,28.2267,28.1776,28.2185,426727.0
2016-11-10 15:50:00,34.55,34.56,34.49,34.51,412582.0,28.2185,28.2267,28.1695,28.1858,412582.0
2016-11-10 15:55:00,34.51,34.53,34.49,34.5,1012597.0,28.1858,28.2022,28.1695,28.1776,1012597.0
2016-11-11 09:30:00,34.57,34.87,34.48,34.66,861071.0,28.2348,28.4798,28.1613,28.3083,861071.0
2016-11-11 09:35:00,34.66,34.73,34.63,34.73,206469.0,28.3083,28.3655,28.2838,28.3655,206469.0
2016-11-11 09:40:00,34.72,34.78,34.7,34.73,451885.0,28.3573,28.4063,28.341,28.3655,451885.0
2016-11-11 09:45:00,34.73,34.76,34.69,34.72,245674.0,28.3655,28.39,28.3328,28.3573,245674.0
2016-11-11 09:50:00,34.72,34.73,34.52,34.53,398667.0,28.3573,28.3655,28.194,28.2022,398667.0
2016-11-11 09:55:00,34.52,34.56,34.45,34.46,394958.0,28.194,28.2267,28.1368,28.145,394958.0
2016-11-11 10:00:00,34.46,34.53,34.41,34.51,576428.0,28.145,28.2022,28.1041,28.1858,576428.0
2016-11-11 10:05:00,34.51,34.64,34.51,34.62,267939.0,28.1858,28.292,28.1858,28.2757,267939.0
2016-11-11 10:10:00,34.61,34.7,34.58,34.65,264815.0,28.2675,28.341,28.243,28.3002,264815.0
2016-11-11 10:15:00,34.66,34.67,34.52,34.52,202762.0,28.3083,28.3165,28.194,28.194,202762.0
2016-11-11 10:20:00,34.52,34.57,34.5,34.54,206453.0,28.194,28.2348,28.1776,28.2103,206453.0
2016-11-11 10:25:00,34.55,34.55,34.41,34.48,376363.0,28.2185,28.2185,28.1041,28.1613,376363.0
2016-11-11 10:30:00,34.48,34.55,34.46,34.52,301346.0,28.1613,28.2185,28.145,28.194,301346.0
2016-11-11 10:35:00,34.52,34.53,34.42,34.48,321121.0,28.194,28.2022,28.1123,28.1613,321121.0
2016-11-11 10:40:00,34.47,34.5,34.4,34.5,273483.0,28.1531,28.1776,28.096,28.1776,273483.0
2016-11-11 10:45:00,34.5,34.52,34.42,34.44,248274.0,28.1776,28.194,28.1123,28.1286,248274.0
2016-11-11 10:50:00,34.43,34.45,34.34,34.43,272852.0,28.1205,28.1368,28.047,28.1205,272852.0
2016-11-11 10:55:00,34.43,34.47,34.35,34.44,274095.0,28.1205,28.1531,28.0551,28.1286,274095.0
2016-11-11 11:00:00,34.43,34.48,34.37,34.45,176407.0,28.1205,28.1613,28.0715,28.1368,176407.0
2016-11-11 11:05:00,34.45,34.49,34.41,34.42,191892.0,28.1368,28.1695,28.1041,28.1123,191892.0
2016-11-11 11:10:00,34.42,34.43,34.34,34.4,180776.0,28.1123,28.1205,28.047,28.096,180776.0
2016-11-11 11:15:00,34.39,34.41,34.36,34.4,170632.0,28.0878,28.1041,28.0633,28.096,170632.0
2016-11-11 11:20:00,34.41,34.44,34.36,34.38,190802.0,28.1041,28.1286,28.0633,28.0796,190802.0
2016-11-11 11:25:00,34.36,34.46,34.35,34.44,123615.0,28.0633,28.145,28.0551,28.1286,123615.0
2016-11-11 11:30:00,34.44,34.51,34.44,34.45,161726.0,28.1286,28.1858,28.1286,28.1368,161726.0
2016-11-11 11:35:00,34.46,34.5,34.43,34.48,167131.0,28.145,28.1776,28.1205,28.1613,167131.0
2016-11-11 11:40:00,34.48,34.51,34.45,34.45,131455.0,28.1613,28.1858,28.1368,28.1368,131455.0
2016-11-11 11:45:00,34.45,34.48,34.38,34.41,133520.0,28.1368,28.1613,28.0796,28.1041,133520.0
2016-11-11 11:50:00,34.41,34.45,34.39,34.44,110280.0,28.1041,28.1368,28.0878,28.1286,110280.0
2016-11-11 11:55:00,34.44,34.52,34.42,34.48,173099.0,28.1286,28.194,28.1123,28.1613,173099.0
2016-11-11 12:00:00,34.49,34.52,34.46,34.47,221847.0,28.1695,28.194,28.145,28.1531,221847.0
2016-11-11 12:05:00,34.46,34.49,34.44,34.48,443154.0,28.145,28.1695,28.1286,28.1613,443154.0
2016-11-11 12:10:00,34.47,34.49,34.45,34.48,280960.0,28.1531,28.1695,28.1368,28.1613,280960.0
2016-11-11 12:15:00,34.47,34.52,34.47,34.48,423001.0,28.1531,28.194,28.1531,28.1613,423001.0
2016-11-11 12:20:00,34.48,34.5,34.47,34.5,240548.0,28.1613,28.1776,28.1531,28.1776,240548.0
2016-11-11 12:25:00,34.5,34.55,34.47,34.54,238151.0,28.1776,28.2185,28.1531,28.2103,238151.0
2016-11-11 12:30:00,34.54,34.62,34.53,34.58,300338.0,28.2103,28.2757,28.2022,28.243,300338.0
2016-11-11 12:35:00,34.57,34.64,34.56,34.59,258437.0,28.2348,28.292,28.2267,28.2512,258437.0
2016-11-11 12:40:00,34.6,34.62,34.55,34.57,196208.0,28.2593,28.2757,28.2185,28.2348,196208.0
2016-11-11 12:45:00,34.57,34.59,34.52,34.59,120719.0,28.2348,28.2512,28.194,28.2512,120719.0
2016-11-11 12:50:00,34.58,34.61,34.55,34.6,124923.0,28.243,28.2675,28.2185,28.2593,124923.0
2016-11-11 12:55:00,34.6,34.62,34.58,34.62,122366.0,28.2593,28.2757,28.243,28.2757,122366.0
2016-11-11 13:00:00,34.62,34.66,34.61,34.65,75589.0,28.2757,28.3083,28.2675,28.3002,75589.0
2016-11-11 13:05:00,34.66,34.69,34.63,34.69,126944.0,28.3083,28.3328,28.2838,28.3328,126944.0
2016-11-11 13:10:00,34.69,34.73,34.67,34.69,129414.0,28.3328,28.3655,28.3165,28.3328,129414.0
2016-11-11 13:15:00,34.69,34.73,34.67,34.69,169283.0,28.3328,28.3655,28.3165,28.3328,169283.0
2016-11-11 13:20:00,34.69,34.73,34.68,34.71,82531.0,28.3328,28.3655,28.3247,28.3492,82531.0
2016-11-11 13:25:00,34.71,34.73,34.69,34.7,155665.0,28.3492,28.3655,28.3328,28.341,155665.0
2016-11-11 13:30:00,34.7,34.72,34.66,34.67,157116.0,28.341,28.3573,28.3083,28.3165,157116.0
2016-11-11 13:35:00,34.66,34.73,34.66,34.66,182943.0,28.3083,28.3655,28.3083,28.3083,182943.0
2016-11-11 13:40:00,34.66,34.69,34.64,34.65,84827.0,28.3083,28.3328,28.292,28.3002,84827.0
2016-11-11 13:45:00,34.66,34.67,34.62,34.66,86609.0,28.3083,28.3165,28.2757,28.3083,86609.0
2016-11-11 13:50:00,34.66,34.67,34.64,34.66,83458.0,28.3083,28.3165,28.292,28.3083,83458.0
2016-11-11 13:55:00,34.66,34.67,34.6,34.62,121080.0,28.3083,28.3165,28.2593,28.2757,121080.0
2016-11-11 14:00:00,34.61,34.61,34.53,34.57,183212.0,28.2675,28.2675,28.2022,28.2348,183212.0
2016-11-11 14:05:00,34.56,34.6,34.56,34.59,87852.0,28.2267,28.2593,28.2267,28.2512,87852.0
2016-11-11 14:10:00,34.59,34.61,34.55,34.59,150520.0,28.2512,28.2675,28.2185,28.2512,150520.0
2016-11-11 14:15:00,34.59,34.64,34.59,34.64,102331.0,28.2512,28.292,28.2512,28.292,102331.0
2016-11-11 14:20:00,34.64,34.66,34.6,34.61,101349.0,28.292,28.3083,28.2593,28.2675,101349.0
2016-11-11 14:25:00,34.61,34.62,34.55,34.56,143908.0,28.2675,28.2757,28.2185,28.2267,143908.0
2016-11-11 14:30:00,34.56,34.57,34.54,34.55,230023.0,28.2267,28.2348,28.2103,28.2185,230023.0
2016-11-11 14:35:00,34.56,34.56,34.49,34.49,236402.0,28.2267,28.2267,28.1695,28.1695,236402.0
2016-11-11 14:40:00,34.49,34.54,34.48,34.52,140970.0,28.1695,28.2103,28.1613,28.194,140970.0
2016-11-11 14:45:00,34.52,34.53,34.48,34.48,110287.0,28.194,28.2022,28.1613,28.1613,110287.0
2016-11-11 14:50:00,34.48,34.54,34.47,34.53,130764.0,28.1613,28.2103,28.1531,28.2022,130764.0
2016-11-11 14:55:00,34.52,34.56,34.49,34.51,95778.0,28.194,28.2267,28.1695,28.1858,95778.0
2016-11-11 15:00:00,34.51,34.55,34.51,34.52,129355.0,28.1858,28.2185,28.1858,28.194,129355.0
2016-11-11 15:05:00,34.53,34.57,34.52,34.55,122281.0,28.2022,28.2348,28.194,28.2185,122281.0
2016-11-11 15:10:00,34.55,34.6,34.53,34.58,174627.0,28.2185,28.2593,28.2022,28.243,174627.0
2016-11-11 15:15:00,34.59,34.61,34.55,34.57,122535.0,28.2512,28.2675,28.2185,28.2348,122535.0
2016-11-11 15:20:00,34.58,34.62,34.57,34.61,106917.0,28.243,28.2757,28.2348,28.2675,106917.0
2016-11-11 15:25:00,34.61,34.62,34.57,34.57,150478.0,28.2675,28.2757,28.2348,28.2348,150478.0
2016-11-11 15:30:00,34.58,34.59,34.54,34.57,365993.0,28.243,28.2512,28.2103,28.2348,365993.0
2016-11-11 15:35:00,34.57,34.57,34.49,34.5,262201.0,28.2348,28.2348,28.1695,28.1776,262201.0
2016-11-11 15:40:00,34.51,34.57,34.5,34.54,333396.0,28.1858,28.2348,28.1776,28.2103,333396.0
2016-11-11 15:45:00,34.54,34.57,34.53,34.55,377953.0,28.2103,28.2348,28.2022,28.2185,377953.0
2016-11-11 15:50:00,34.55,34.62,34.54,34.62,453081.0,28.2185,28.2757,28.2103,28.2757,453081.0
2016-11-11 15:55:00,34.61,34.66,34.59,34.61,1451206.0,28.2675,28.3083,28.2512,28.2675,1451206.0
2016-11-14 09:30:00,34.56,34.73,34.41,34.53,613102.0,28.2267,28.3655,28.1041,28.2022,613102.0
2016-11-14 09:35:00,34.53,34.57,34.5,34.51,419169.0,28.2022,28.2348,28.1776,28.1858,419169.0
2016-11-14 09:40:00,34.5,34.56,34.5,34.54,380688.0,28.1776,28.2267,28.1776,28.2103,380688.0
2016-11-14 09:45:00,34.55,34.65,34.54,34.55,301823.0,28.2185,28.3002,28.2103,28.2185,301823.0
2016-11-14 09:50:00,34.55,34.63,34.54,34.62,393921.0,28.2185,28.2838,28.2103,28.2757,393921.0
2016-11-14 09:55:00,34.62,34.62,34.5,34.52,198379.0,28.2757,28.2757,28.1776,28.194,198379.0
2016-11-14 10:00:00,34.52,34.59,34.5,34.51,195992.0,28.194,28.2512,28.1776,28.1858,195992.0
2016-11-14 10:05:00,34.51,34.65,34.51,34.57,329755.0,28.1858,28.3002,28.1858,28.2348,329755.0
2016-11-14 10:10:00,34.56,34.61,34.55,34.61,131460.0,28.2267,28.2675,28.2185,28.2675,131460.0
2016-11-14 10:15:00,34.61,34.64,34.57,34.61,208627.0,28.2675,28.292,28.2348,28.2675,208627.0
2016-11-14 10:20:00,34.61,34.63,34.55,34.61,196204.0,28.2675,28.2838,28.2185,28.2675,196204.0
2016-11-14 10:25:00,34.61,34.62,34.52,34.57,256383.0,28.2675,28.2757,28.194,28.2348,256383.0
2016-11-14 10:30:00,34.57,34.59,34.5,34.52,294756.0,28.2348,28.2512,28.1776,28.194,294756.0
2016-11-14 10:35:00,34.51,34.59,34.51,34.54,197275.0,28.1858,28.2512,28.1858,28.2103,197275.0
2016-11-14 10:40:00,34.54,34.56,34.5,34.52,180614.0,28.2103,28.2267,28.1776,28.194,180614.0
2016-11-14 10:45:00,34.52,34.55,34.47,34.5,274440.0,28.194,28.2185,28.1531,28.1776,274440.0
2016-11-14 10:50:00,34.49,34.53,34.46,34.49,168574.0,28.1695,28.2022,28.145,28.1695,168574.0
2016-11-14 10:55:00,34.48,34.51,34.4,34.41,306713.0,28.1613,28.1858,28.096,28.1041,306713.0
2016-11-14 11:00:00,34.41,34.45,34.4,34.42,277170.0,28.1041,28.1368,28.096,28.1123,277170.0
2016-11-14 11:05:00,34.43,34.45,34.38,34.41,205280.0,28.1205,28.1368,28.0796,28.1041,205280.0
2016-11-14 11:10:00,34.42,34.48,34.41,34.43,294165.0,28.1123,28.1613,28.1041,28.1205,294165.0
2016-11-14 11:15:00,34.44,34.5,34.44,34.49,148648.0,28.1286,28.1776,28.1286,28.1695,148648.0
2016-11-14 11:20:00,34.49,34.49,34.42,34.43,104355.0,28.1695,28.1695,28.1123,28.1205,104355.0
2016-11-14 11:25:00,34.43,34.43,34.35,34.35,154584.0,28.1205,28.1205,28.0551,28.0551,154584.0
2016-11-14 11:30:00,34.35,34.37,34.31,34.32,191687.0,28.0551,28.0715,28.0225,28.0306,191687.0
2016-11-14 11:35:00,34.32,34.41,34.32,34.37,197072.0,28.0306,28.1041,28.0306,28.0715,197072.0
2016-11-14 11:40:00,34.37,34.37,34.31,34.35,244614.0,28.0715,28.0715,28.0225,28.0551,244614.0
2016-11-14 11:45:00,34.35,34.43,34.33,34.41,151355.0,28.0551,28.1205,28.0388,28.1041,151355.0
2016-11-14 11:50:00,34.41,34.46,34.39,34.41,139486.0,28.1041,28.145,28.0878,28.1041,139486.0
2016-11-14 11:55:00,34.41,34.43,34.36,34.38,105243.0,28.1041,28.1205,28.0633,28.0796,105243.0
2016-11-14 12:00:00,34.39,34.4,34.35,34.37,178037.0,28.0878,28.096,28.0551,28.0715,178037.0
2016-11-14 12:05:00,34.36,34.39,34.33,34.34,223670.0,28.0633,28.0878,28.0388,28.047,223670.0
2016-11-14 12:10:00,34.35,34.36,34.3,34.32,236276.0,28.0551,28.0633,28.0143,28.0306,236276.0
2016-11-14 12:15:00,34.32,34.32,34.3,34.32,212337.0,28.0306,28.0306,28.0143,28.0306,212337.0
2016-11-14 12:20:00,34.32,34.32,34.26,34.26,225572.0,28.0306,28.0306,27.9816,27.9816,225572.0
2016-11-14 12:25:00,34.27,34.28,34.24,34.25,505223.0,27.9898,27.998,27.9653,27.9735,505223.0
2016-11-14 12:30:00,34.24,34.28,34.22,34.25,183148.0,27.9653,27.998,27.949,27.9735,183148.0
2016-11-14 12:35:00,34.24,34.31,34.24,34.3,165590.0,27.9653,28.0225,27.9653,28.0143,165590.0
2016-11-14 12:40:00,34.31,34.34,34.25,34.27,123096.0,28.0225,28.047,27.9735,27.9898,123096.0
2016-11-14 12:45:00,34.27,34.3,34.24,34.28,124964.0,27.9898,28.0143,27.9653,27.998,124964.0
2016-11-14 12:50:00,34.28,34.32,34.25,34.26,153127.0,27.998,28.0306,27.9735,27.9816,153127.0
2016-11-14 12:55:00,34.26,34.32,34.24,34.31,92406.0,27.9816,28.0306,27.9653,28.0225,92406.0
2016-11-14 13:00:00,34.32,34.34,34.3,34.3,78402.0,28.0306,28.047,28.0143,28.0143,78402.0
2016-11-14 13:05:00,34.3,34.37,34.28,34.37,121793.0,28.0143,28.0715,27.998,28.0715,121793.0
2016-11-14 13:10:00,34.37,34.41,34.31,34.32,301115.0,28.0715,28.1041,28.0225,28.0306,301115.0
2016-11-14 13:15:00,34.32,34.35,34.29,34.3,203028.0,28.0306,28.0551,28.0061,28.0143,203028.0
2016-11-14 13:20:00,34.31,34.32,34.27,34.29,201829.0,28.0225,28.0306,27.9898,28.0061,201829.0
2016-11-14 13:25:00,34.3,34.33,34.28,34.32,128896.0,28.0143,28.0388,27.998,28.0306,128896.0
2016-11-14 13:30:00,34.32,34.4,34.3,34.35,202337.0,28.0306,28.096,28.0143,28.0551,202337.0
2016-11-14 13:35:00,34.36,34.39,34.35,34.37,43507.0,28.0633,28.0878,28.0551,28.0715,43507.0
2016-11-14 13:40:00,34.38,34.38,34.32,34.33,68340.0,28.0796,28.0796,28.0306,28.0388,68340.0
2016-11-14 13:45:00,34.33,34.34,34.26,34.3,150912.0,28.0388,28.047,27.9816,28.0143,150912.0
2016-11-14 13:50:00,34.31,34.32,34.28,34.31,52592.0,28.0225,28.0306,27.998,28.0225,52592.0
2016-11-14 13:55:00,34.32,34.32,34.26,34.28,97501.0,28.0306,28.0306,27.9816,27.998,97501.0
2016-11-14 14:00:00,34.27,34.3,34.26,34.27,152561.0,27.9898,28.0143,27.9816,27.9898,152561.0
2016-11-14 14:05:00,34.26,34.27,34.24,34.26,156923.0,27.9816,27.9898,27.9653,27.9816,156923.0
2016-11-14 14:10:00,34.26,34.28,34.25,34.27,109255.0,27.9816,27.998,27.9735,27.9898,109255.0
2016-11-14 14:15:00,34.27,34.29,34.25,34.26,218463.0,27.9898,28.0061,27.9735,27.9816,218463.0
2016-11-14 14:20:00,34.25,34.26,34.23,34.23,182459.0,27.9735,27.9816,27.9571,27.9571,182459.0
2016-11-14 14:25:00,34.24,34.29,34.22,34.28,110475.0,27.9653,28.0061,27.949,27.998,110475.0
2016-11-14 14:30:00,34.27,34.29,34.23,34.27,85110.0,27.9898,28.0061,27.9571,27.9898,85110.0
2016-11-14 14:35:00,34.27,34.27,34.24,34.26,92349.0,27.9898,27.9898,27.9653,27.9816,92349.0
2016-11-14 14:40:00,34.25,34.28,34.2,34.21,158622.0,27.9735,27.998,27.9326,27.9408,158622.0
2016-11-14 14:45:00,34.2,34.25,34.2,34.25,349541.0,27.9326,27.9735,27.9326,27.9735,349541.0
2016-11-14 14:50:00,34.25,34.31,34.24,34.31,435619.0,27.9735,28.0225,27.9653,28.0225,435619.0
2016-11-14 14:55:00,34.3,34.38,34.29,34.38,138254.0,28.0143,28.0796,28.0061,28.0796,138254.0
2016-11-14 15:00:00,34.38,34.39,34.34,34.38,233592.0,28.0796,28.0878,28.047,28.0796,233592.0
2016-11-14 15:05:00,34.38,34.39,34.35,34.39,221036.0,28.0796,28.0878,28.0551,28.0878,221036.0
2016-11-14 15:10:00,34.39,34.43,34.38,34.4,223286.0,28.0878,28.1205,28.0796,28.096,223286.0
2016-11-14 15:15:00,34.4,34.44,34.4,34.43,167803.0,28.096,28.1286,28.096,28.1205,167803.0
2016-11-14 15:20:00,34.42,34.43,34.4,34.41,142078.0,28.1123,28.1205,28.096,28.1041,142078.0
2016-11-14 15:25:00,34.41,34.42,34.38,34.4,225570.0,28.1041,28.1123,28.0796,28.096,225570.0
2016-11-14 15:30:00,34.4,34.51,34.39,34.51,430967.0,28.096,28.1858,28.0878,28.1858,430967.0
2016-11-14 15:35:00,34.5,34.51,34.46,34.48,360051.0,28.1776,28.1858,28.145,28.1613,360051.0
2016-11-14 15:40:00,34.48,34.48,34.4,34.44,501669.0,28.1613,28.1613,28.096,28.1286,501669.0
2016-11-14 15:45:00,34.44,34.51,34.4,34.51,492935.0,28.1286,28.1858,28.096,28.1858,492935.0
2016-11-14 15:50:00,34.5,34.52,34.47,34.5,713312.0,28.1776,28.194,28.1531,28.1776,713312.0
2016-11-14 15:55:00,34.51,34.52,34.48,34.48,1291814.0,28.1858,28.194,28.1613,28.1613,1291814.0
2016-11-15 09:30:00,34.64,34.75,34.61,34.66,447383.0,28.292,28.3818,28.2675,28.3083,447383.0
2016-11-15 09:35:00,34.66,34.8,34.66,34.79,520903.0,28.3083,28.4227,28.3083,28.4145,520903.0
2016-11-15 09:40:00,34.79,34.82,34.74,34.77,230300.0,28.4145,28.439,28.3737,28.3982,230300.0
2016-11-15 09:45:00,34.76,34.82,34.75,34.78,256964.0,28.39,28.439,28.3818,28.4063,256964.0
2016-11-15 09:50:00,34.79,34.9,34.78,34.9,210581.0,28.4145,28.5043,28.4063,28.5043,210581.0
2016-11-15 09:55:00,34.9,34.97,34.88,34.97,300273.0,28.5043,28.5615,28.488,28.5615,300273.0
2016-11-15 10:00:00,34.97,35.03,34.96,35.02,459214.0,28.5615,28.6105,28.5534,28.6024,459214.0
2016-11-15 10:05:00,35.02,35.14,35.0,35.14,335282.0,28.6024,28.7004,28.586,28.7004,335282.0
2016-11-15 10:10:00,35.13,35.25,35.12,35.24,510983.0,28.6922,28.7902,28.684,28.782,510983.0
2016-11-15 10:15:00,35.24,35.29,35.22,35.23,361678.0,28.782,28.8229,28.7657,28.7739,361678.0
2016-11-15 10:20:00,35.24,35.25,35.19,35.24,204575.0,28.782,28.7902,28.7412,28.782,204575.0
2016-11-15 10:25:00,35.25,35.26,35.19,35.23,319879.0,28.7902,28.7984,28.7412,28.7739,319879.0
2016-11-15 10:30:00,35.23,35.24,35.15,35.17,631332.0,28.7739,28.782,28.7085,28.7249,631332.0
2016-11-15 10:35:00,35.16,35.2,35.13,35.14,263445.0,28.7167,28.7494,28.6922,28.7004,263445.0
2016-11-15 10:40:00,35.14,35.15,35.03,35.07,359692.0,28.7004,28.7085,28.6105,28.6432,359692.0
2016-11-15 10:45:00,35.08,35.1,35.05,35.08,218777.0,28.6514,28.6677,28.6269,28.6514,218777.0
2016-11-15 10:50:00,35.09,35.09,35.03,35.06,117076.0,28.6595,28.6595,28.6105,28.635,117076.0
2016-11-15 10:55:00,35.06,35.1,35.05,35.1,156938.0,28.635,28.6677,28.6269,28.6677,156938.0
2016-11-15 11:00:00,35.11,35.13,35.07,35.07,223179.0,28.6759,28.6922,28.6432,28.6432,223179.0
2016-11-15 11:05:00,35.08,35.09,35.03,35.04,201075.0,28.6514,28.6595,28.6105,28.6187,201075.0
2016-11-15 11:10:00,35.05,35.06,34.96,34.97,175416.0,28.6269,28.635,28.5534,28.5615,175416.0
2016-11-15 11:15:00,34.96,35.02,34.96,34.96,190749.0,28.5534,28.6024,28.5534,28.5534,190749.0
2016-11-15 11:20:00,34.96,35.11,34.96,35.08,524641.0,28.5534,28.6759,28.5534,28.6514,524641.0
2016-11-15 11:25:00,35.09,35.09,35.03,35.07,137498.0,28.6595,28.6595,28.6105,28.6432,137498.0
2016-11-15 11:30:00,35.07,35.08,35.04,35.05,108874.0,28.6432,28.6514,28.6187,28.6269,108874.0
2016-11-15 11:35:00,35.06,35.08,35.0,35.0,191721.0,28.635,28.6514,28.586,28.586,191721.0
2016-11-15 11:40:00,35.0,35.01,34.93,34.94,202533.0,28.586,28.5942,28.5288,28.537,202533.0
2016-11-15 11:45:00,34.93,34.97,34.91,34.94,367394.0,28.5288,28.5615,28.5125,28.537,367394.0
2016-11-15 11:50:00,34.95,34.96,34.9,34.9,290320.0,28.5452,28.5534,28.5043,28.5043,290320.0
2016-11-15 11:55:00,34.9,34.9,34.84,34.84,329997.0,28.5043,28.5043,28.4553,28.4553,329997.0
2016-11-15 12:00:00,34.85,34.88,34.81,34.87,176643.0,28.4635,28.488,28.4308,28.4798,176643.0
2016-11-15 12:05:00,34.87,34.88,34.86,34.88,76737.0,28.4798,28.488,28.4717,28.488,76737.0
2016-11-15 12:10:00,34.88,34.88,34.83,34.84,168882.0,28.488,28.488,28.4472,28.4553,168882.0
2016-11-15 12:15:00,34.83,34.86,34.82,34.84,96694.0,28.4472,28.4717,28.439,28.4553,96694.0
2016-11-15 12:20:00,34.84,34.89,34.84,34.87,376875.0,28.4553,28.4962,28.4553,28.4798,376875.0
2016-11-15 12:25:00,34.87,34.88,34.85,34.88,56345.0,28.4798,28.488,28.4635,28.488,56345.0
2016-11-15 12:30:00,34.87,34.89,34.86,34.89,153357.0,28.4798,28.4962,28.4717,28.4962,153357.0
2016-11-15 12:35:00,34.89,34.91,34.87,34.9,170507.0,28.4962,28.5125,28.4798,28.5043,170507.0
2016-11-15 12:40:00,34.91,34.91,34.83,34.84,99798.0,28.5125,28.5125,28.4472,28.4553,99798.0
2016-11-15 12:45:00,34.84,34.89,34.83,34.87,66767.0,28.4553,28.4962,28.4472,28.4798,66767.0
2016-11-15 12:50:00,34.86,34.88,34.84,34.88,72284.0,28.4717,28.488,28.4553,28.488,72284.0
2016-11-15 12:55:00,34.88,34.88,34.82,34.83,109225.0,28.488,28.488,28.439,28.4472,109225.0
2016-11-15 13:00:00,34.84,34.85,34.79,34.8,100159.0,28.4553,28.4635,28.4145,28.4227,100159.0
2016-11-15 13:05:00,34.79,34.85,34.79,34.84,247445.0,28.4145,28.4635,28.4145,28.4553,247445.0
2016-11-15 13:10:00,34.85,34.86,34.82,34.84,136128.0,28.4635,28.4717,28.439,28.4553,136128.0
2016-11-15 13:15:00,34.84,34.87,34.84,34.87,58573.0,28.4553,28.4798,28.4553,28.4798,58573.0
2016-11-15 13:20:00,34.87,34.87,34.82,34.83,63480.0,28.4798,28.4798,28.439,28.4472,63480.0
2016-11-15 13:25:00,34.83,34.83,34.77,34.77,121932.0,28.4472,28.4472,28.3982,28.3982,121932.0
2016-11-15 13:30:00,34.77,34.8,34.76,34.77,211610.0,28.3982,28.4227,28.39,28.3982,211610.0
2016-11-15 13:35:00,34.77,34.78,34.74,34.75,87681.0,28.3982,28.4063,28.3737,28.3818,87681.0
2016-11-15 13:40:00,34.75,34.77,34.74,34.75,87711.0,28.3818,28.3982,28.3737,28.3818,87711.0
2016-11-15 13:45:00,34.75,34.78,34.74,34.77,113352.0,28.3818,28.4063,28.3737,28.3982,113352.0
2016-11-15 13:50:00,34.77,34.78,34.74,34.77,227141.0,28.3982,28.4063,28.3737,28.3982,227141.0
2016-11-15 13:55:00,34.77,34.78,34.75,34.78,54508.0,28.3982,28.4063,28.3818,28.4063,54508.0
2016-11-15 14:00:00,34.78,34.81,34.77,34.78,163717.0,28.4063,28.4308,28.3982,28.4063,163717.0
2016-11-15 14:05:00,34.78,34.81,34.78,34.81,100975.0,28.4063,28.4308,28.4063,28.4308,100975.0
2016-11-15 14:10:00,34.81,34.87,34.8,34.84,160066.0,28.4308,28.4798,28.4227,28.4553,160066.0
2016-11-15 14:15:00,34.84,34.85,34.83,34.84,80478.0,28.4553,28.4635,28.4472,28.4553,80478.0
2016-11-15 14:20:00,34.84,34.85,34.83,34.84,59269.0,28.4553,28.4635,28.4472,28.4553,59269.0
2016-11-15 14:25:00,34.84,34.85,34.81,34.82,115316.0,28.4553,28.4635,28.4308,28.439,115316.0
2016-11-15 14:30:00,34.81,34.84,34.81,34.84,143961.0,28.4308,28.4553,28.4308,28.4553,143961.0
2016-11-15 14:35:00,34.84,34.88,34.83,34.88,102897.0,28.4553,28.488,28.4472,28.488,102897.0
2016-11-15 14:40:00,34.88,34.89,34.86,34.88,90954.0,28.488,28.4962,28.4717,28.488,90954.0
2016-11-15 14:45:00,34.89,34.9,34.87,34.87,118624.0,28.4962,28.5043,28.4798,28.4798,118624.0
2016-11-15 14:50:00,34.87,34.95,34.86,34.95,130619.0,28.4798,28.5452,28.4717,28.5452,130619.0
2016-11-15 14:55:00,34.95,34.97,34.93,34.93,133270.0,28.5452,28.5615,28.5288,28.5288,133270.0
2016-11-15 15:00:00,34.93,34.98,34.92,34.94,253336.0,28.5288,28.5697,28.5207,28.537,253336.0
2016-11-15 15:05:00,34.95,34.95,34.93,34.94,59411.0,28.5452,28.5452,28.5288,28.537,59411.0
2016-11-15 15:10:00,34.94,34.94,34.92,34.93,84483.0,28.537,28.537,28.5207,28.5288,84483.0
2016-11-15 15:15:00,34.93,34.97,34.92,34.94,141849.0,28.5288,28.5615,28.5207,28.537,141849.0
2016-11-15 15:20:00,34.94,34.97,34.94,34.95,122053.0,28.537,28.5615,28.537,28.5452,122053.0
2016-11-15 15:25:00,34.94,34.99,34.93,34.95,136644.0,28.537,28.5779,28.5288,28.5452,136644.0
2016-11-15 15:30:00,34.95,34.98,34.95,34.96,271872.0,28.5452,28.5697,28.5452,28.5534,271872.0
2016-11-15 15:35:00,34.96,35.0,34.95,35.0,195613.0,28.5534,28.586,28.5452,28.586,195613.0
2016-11-15 15:40:00,35.0,35.02,34.99,35.0,262064.0,28.586,28.6024,28.5779,28.586,262064.0
2016-11-15 15:45:00,35.01,35.01,34.93,34.93,417199.0,28.5942,28.5942,28.5288,28.5288,417199.0
2016-11-15 15:50:00,34.93,34.95,34.92,34.94,497141.0,28.5288,28.5452,28.5207,28.537,497141.0
2016-11-15 15:55:00,34.94,34.95,34.91,34.91,980474.0,28.537,28.5452,28.5125,28.5125,980474.0
2016-11-16 09:30:00,34.9,34.9,34.78,34.84,394522.0,28.5043,28.5043,28.4063,28.4553,394522.0
2016-11-16 09:35:00,34.84,34.92,34.8,34.86,213531.0,28.4553,28.5207,28.4227,28.4717,213531.0
2016-11-16 09:40:00,34.87,34.91,34.84,34.9,282256.0,28.4798,28.5125,28.4553,28.5043,282256.0
2016-11-16 09:45:00,34.91,34.91,34.84,34.84,300979.0,28.5125,28.5125,28.4553,28.4553,300979.0
2016-11-16 09:50:00,34.84,34.86,34.79,34.79,141760.0,28.4553,28.4717,28.4145,28.4145,141760.0
2016-11-16 09:55:00,34.8,34.8,34.62,34.64,441345.0,28.4227,28.4227,28.2757,28.292,441345.0
2016-11-16 10:00:00,34.64,34.67,34.54,34.58,537881.0,28.292,28.3165,28.2103,28.243,537881.0
2016-11-16 10:05:00,34.58,34.63,34.54,34.55,400911.0,28.243,28.2838,28.2103,28.2185,400911.0
2016-11-16 10:10:00,34.56,34.61,34.54,34.55,313884.0,28.2267,28.2675,28.2103,28.2185,313884.0
2016-11-16 10:15:00,34.55,34.63,34.54,34.6,195751.0,28.2185,28.2838,28.2103,28.2593,195751.0
2016-11-16 10:20:00,34.59,34.65,34.59,34.62,245757.0,28.2512,28.3002,28.2512,28.2757,245757.0
2016-11-16 10:25:00,34.62,34.63,34.55,34.58,166882.0,28.2757,28.2838,28.2185,28.243,166882.0
2016-11-16 10:30:00,34.57,34.63,34.57,34.63,225866.0,28.2348,28.2838,28.2348,28.2838,225866.0
2016-11-16 10:35:00,34.63,34.74,34.62,34.68,174430.0,28.2838,28.3737,28.2757,28.3247,174430.0
2016-11-16 10:40:00,34.69,34.74,34.68,34.74,369616.0,28.3328,28.3737,28.3247,28.3737,369616.0
2016-11-16 10:45:00,34.74,34.8,34.71,34.75,252658.0,28.3737,28.4227,28.3492,28.3818,252658.0
2016-11-16 10:50:00,34.76,34.79,34.73,34.77,312180.0,28.39,28.4145,28.3655,28.3982,312180.0
2016-11-16 10:55:00,34.77,34.83,34.76,34.8,139519.0,28.3982,28.4472,28.39,28.4227,139519.0
2016-11-16 11:00:00,34.8,34.81,34.77,34.8,245645.0,28.4227,28.4308,28.3982,28.4227,245645.0
2016-11-16 11:05:00,34.8,34.82,34.77,34.8,103809.0,28.4227,28.439,28.3982,28.4227,103809.0
2016-11-16 11:10:00,34.8,34.81,34.76,34.8,110961.0,28.4227,28.4308,28.39,28.4227,110961.0
2016-11-16 11:15:00,34.8,34.8,34.74,34.76,105215.0,28.4227,28.4227,28.3737,28.39,105215.0
2016-11-16 11:20:00,34.77,34.77,34.75,34.77,85817.0,28.3982,28.3982,28.3818,28.3982,85817.0
2016-11-16 11:25:00,34.77,34.86,34.76,34.86,203691.0,28.3982,28.4717,28.39,28.4717,203691.0
2016-11-16 11:30:00,34.86,34.9,34.84,34.9,128419.0,28.4717,28.5043,28.4553,28.5043,128419.0
2016-11-16 11:35:00,34.91,34.91,34.83,34.84,200793.0,28.5125,28.5125,28.4472,28.4553,200793.0
2016-11-16 11:40:00,34.84,34.87,34.79,34.8,131199.0,28.4553,28.4798,28.4145,28.4227,131199.0
2016-11-16 11:45:00,34.79,34.83,34.77,34.82,85342.0,28.4145,28.4472,28.3982,28.439,85342.0
2016-11-16 11:50:00,34.82,34.84,34.79,34.81,104967.0,28.439,28.4553,28.4145,28.4308,104967.0
2016-11-16 11:55:00,34.81,34.81,34.77,34.77,74557.0,28.4308,28.4308,28.3982,28.3982,74557.0
2016-11-16 12:00:00,34.77,34.78,34.74,34.75,118069.0,28.3982,28.4063,28.3737,28.3818,118069.0
2016-11-16 12:05:00,34.76,34.79,34.74,34.78,76707.0,28.39,28.4145,28.3737,28.4063,76707.0
2016-11-16 12:10:00,34.78,34.81,34.77,34.78,132226.0,28.4063,28.4308,28.3982,28.4063,132226.0
2016-11-16 12:15:00,34.79,34.8,34.73,34.73,142756.0,28.4145,28.4227,28.3655,28.3655,142756.0
2016-11-16 12:20:00,34.73,34.8,34.73,34.79,132936.0,28.3655,28.4227,28.3655,28.4145,132936.0
2016-11-16 12:25:00,34.79,34.79,34.75,34.75,169504.0,28.4145,28.4145,28.3818,28.3818,169504.0
2016-11-16 12:30:00,34.75,34.82,34.75,34.79,143570.0,28.3818,28.439,28.3818,28.4145,143570.0
2016-11-16 12:35:00,34.79,34.84,34.78,34.81,131991.0,28.4145,28.4553,28.4063,28.4308,131991.0
2016-11-16 12:40:00,34.81,34.82,34.8,34.8,47918.0,28.4308,28.439,28.4227,28.4227,47918.0
2016-11-16 12:45:00,34.81,34.81,34.78,34.8,69820.0,28.4308,28.4308,28.4063,28.4227,69820.0
2016-11-16 12:50:00,34.8,34.8,34.77,34.79,63430.0,28.4227,28.4227,28.3982,28.4145,63430.0
2016-11-16 12:55:00,34.79,34.8,34.77,34.78,114468.0,28.4145,28.4227,28.3982,28.4063,114468.0
2016-11-16 13:00:00,34.79,34.8,34.75,34.76,137051.0,28.4145,28.4227,28.3818,28.39,137051.0
2016-11-16 13:05:00,34.76,34.77,34.73,34.75,139674.0,28.39,28.3982,28.3655,28.3818,139674.0
2016-11-16 13:10:00,34.75,34.76,34.72,34.75,113009.0,28.3818,28.39,28.3573,28.3818,113009.0
2016-11-16 13:15:00,34.75,34.76,34.72,34.72,72476.0,28.3818,28.39,28.3573,28.3573,72476.0
2016-11-16 13:20:00,34.72,34.74,34.7,34.73,91043.0,28.3573,28.3737,28.341,28.3655,91043.0
2016-11-16 13:25:00,34.73,34.76,34.73,34.75,123285.0,28.3655,28.39,28.3655,28.3818,123285.0
2016-11-16 13:30:00,34.75,34.76,34.74,34.76,115332.0,28.3818,28.39,28.3737,28.39,115332.0
2016-11-16 13:35:00,34.75,34.77,34.74,34.76,197751.0,28.3818,28.3982,28.3737,28.39,197751.0
2016-11-16 13:40:00,34.75,34.75,34.71,34.73,159395.0,28.3818,28.3818,28.3492,28.3655,159395.0
2016-11-16 13:45:00,34.74,34.77,34.73,34.76,196945.0,28.3737,28.3982,28.3655,28.39,196945.0
2016-11-16 13:50:00,34.76,34.76,34.74,34.75,154049.0,28.39,28.39,28.3737,28.3818,154049.0
2016-11-16 13:55:00,34.76,34.76,34.73,34.74,71532.0,28.39,28.39,28.3655,28.3737,71532.0
2016-11-16 14:00:00,34.74,34.76,34.74,34.75,97860.0,28.3737,28.39,28.3737,28.3818,97860.0
2016-11-16 14:05:00,34.75,34.76,34.73,34.73,83211.0,28.3818,28.39,28.3655,28.3655,83211.0
2016-11-16 14:10:00,34.73,34.74,34.71,34.73,136421.0,28.3655,28.3737,28.3492,28.3655,136421.0
2016-11-16 14:15:00,34.73,34.73,34.71,34.71,102692.0,28.3655,28.3655,28.3492,28.3492,102692.0
2016-11-16 14:20:00,34.72,34.77,34.71,34.72,116779.0,28.3573,28.3982,28.3492,28.3573,116779.0
2016-11-16 14:25:00,34.72,34.75,34.71,34.75,76267.0,28.3573,28.3818,28.3492,28.3818,76267.0
2016-11-16 14:30:00,34.74,34.75,34.71,34.72,140708.0,28.3737,28.3818,28.3492,28.3573,140708.0
2016-11-16 14:35:00,34.73,34.74,34.72,34.73,83580.0,28.3655,28.3737,28.3573,28.3655,83580.0
2016-11-16 14:40:00,34.74,34.81,34.73,34.77,127781.0,28.3737,28.4308,28.3655,28.3982,127781.0
2016-11-16 14:45:00,34.78,34.79,34.76,34.78,115853.0,28.4063,28.4145,28.39,28.4063,115853.0
2016-11-16 14:50:00,34.77,34.78,34.74,34.75,52342.0,28.3982,28.4063,28.3737,28.3818,52342.0
2016-11-16 14:55:00,34.76,34.8,34.75,34.79,85879.0,28.39,28.4227,28.3818,28.4145,85879.0
2016-11-16 15:00:00,34.79,34.81,34.78,34.79,86684.0,28.4145,28.4308,28.4063,28.4145,86684.0
2016-11-16 15:05:00,34.8,34.82,34.78,34.8,108155.0,28.4227,28.439,28.4063,28.4227,108155.0
2016-11-16 15:10:00,34.8,34.83,34.8,34.83,63561.0,28.4227,28.4472,28.4227,28.4472,63561.0
2016-11-16 15:15:00,34.83,34.83,34.81,34.82,96181.0,28.4472,28.4472,28.4308,28.439,96181.0
2016-11-16 15:20:00,34.82,34.82,34.79,34.82,159496.0,28.439,28.439,28.4145,28.439,159496.0
2016-11-16 15:25:00,34.82,34.82,34.77,34.77,139103.0,28.439,28.439,28.3982,28.3982,139103.0
2016-11-16 15:30:00,34.77,34.79,34.75,34.76,156072.0,28.3982,28.4145,28.3818,28.39,156072.0
2016-11-16 15:35:00,34.75,34.78,34.74,34.77,132430.0,28.3818,28.4063,28.3737,28.3982,132430.0
2016-11-16 15:40:00,34.77,34.82,34.77,34.8,310398.0,28.3982,28.439,28.3982,28.4227,310398.0
2016-11-16 15:45:00,34.8,34.83,34.78,34.79,228205.0,28.4227,28.4472,28.4063,28.4145,228205.0
2016-11-16 15:50:00,34.8,34.81,34.77,34.8,432134.0,28.4227,28.4308,28.3982,28.4227,432134.0
2016-11-16 15:55:00,34.81,34.85,34.79,34.83,963672.0,28.4308,28.4635,28.4145,28.4472,963672.0
2016-11-17 09:30:00,34.89,34.97,34.63,34.74,522633.0,28.4962,28.5615,28.2838,28.3737,522633.0
2016-11-17 09:35:00,34.74,34.79,34.7,34.72,154278.0,28.3737,28.4145,28.341,28.3573,154278.0
2016-11-17 09:40:00,34.72,34.75,34.7,34.72,237268.0,28.3573,28.3818,28.341,28.3573,237268.0
2016-11-17 09:45:00,34.71,34.82,34.68,34.81,158404.0,28.3492,28.439,28.3247,28.4308,158404.0
2016-11-17 09:50:00,34.82,34.84,34.78,34.78,188286.0,28.439,28.4553,28.4063,28.4063,188286.0
2016-11-17 09:55:00,34.79,34.84,34.78,34.83,150934.0,28.4145,28.4553,28.4063,28.4472,150934.0
2016-11-17 10:00:00,34.83,34.86,34.81,34.84,103749.0,28.4472,28.4717,28.4308,28.4553,103749.0
2016-11-17 10:05:00,34.84,34.87,34.83,34.84,107731.0,28.4553,28.4798,28.4472,28.4553,107731.0
2016-11-17 10:10:00,34.84,34.86,34.81,34.83,115539.0,28.4553,28.4717,28.4308,28.4472,115539.0
2016-11-17 10:15:00,34.84,34.86,34.8,34.83,119043.0,28.4553,28.4717,28.4227,28.4472,119043.0
2016-11-17 10:20:00,34.83,34.85,34.79,34.8,207208.0,28.4472,28.4635,28.4145,28.4227,207208.0
2016-11-17 10:25:00,34.79,34.81,34.77,34.78,105255.0,28.4145,28.4308,28.3982,28.4063,105255.0
2016-11-17 10:30:00,34.78,34.79,34.73,34.75,132020.0,28.4063,28.4145,28.3655,28.3818,132020.0
2016-11-17 10:35:00,34.75,34.79,34.74,34.78,128509.0,28.3818,28.4145,28.3737,28.4063,128509.0
2016-11-17 10:40:00,34.78,34.85,34.76,34.84,383647.0,28.4063,28.4635,28.39,28.4553,383647.0
2016-11-17 10:45:00,34.85,34.86,34.8,34.84,386307.0,28.4635,28.4717,28.4227,28.4553,386307.0
2016-11-17 10:50:00,34.83,34.87,34.83,34.86,117055.0,28.4472,28.4798,28.4472,28.4717,117055.0
2016-11-17 10:55:00,34.86,34.9,34.83,34.84,208495.0,28.4717,28.5043,28.4472,28.4553,208495.0
2016-11-17 11:00:00,34.83,34.86,34.82,34.84,191994.0,28.4472,28.4717,28.439,28.4553,191994.0
2016-11-17 11:05:00,34.85,34.89,34.84,34.89,139001.0,28.4635,28.4962,28.4553,28.4962,139001.0
2016-11-17 11:10:00,34.89,34.94,34.87,34.93,130925.0,28.4962,28.537,28.4798,28.5288,130925.0
2016-11-17 11:15:00,34.93,34.94,34.89,34.91,118855.0,28.5288,28.537,28.4962,28.5125,118855.0
2016-11-17 11:20:00,34.92,34.94,34.9,34.91,78263.0,28.5207,28.537,28.5043,28.5125,78263.0
2016-11-17 11:25:00,34.91,34.94,34.9,34.93,216555.0,28.5125,28.537,28.5043,28.5288,216555.0
2016-11-17 11:30:00,34.93,34.95,34.9,34.94,92769.0,28.5288,28.5452,28.5043,28.537,92769.0
2016-11-17 11:35:00,34.94,34.95,34.93,34.94,62858.0,28.537,28.5452,28.5288,28.537,62858.0
2016-11-17 11:40:00,34.94,34.98,34.94,34.98,174142.0,28.537,28.5697,28.537,28.5697,174142.0
2016-11-17 11:45:00,34.98,35.0,34.97,34.98,106986.0,28.5697,28.586,28.5615,28.5697,106986.0
2016-11-17 11:50:00,34.99,34.99,34.97,34.98,84850.0,28.5779,28.5779,28.5615,28.5697,84850.0
2016-11-17 11:55:00,34.98,34.98,34.93,34.97,198588.0,28.5697,28.5697,28.5288,28.5615,198588.0
2016-11-17 12:00:00,34.97,34.98,34.94,34.95,150594.0,28.5615,28.5697,28.537,28.5452,150594.0
2016-11-17 12:05:00,34.95,34.99,34.94,34.98,183182.0,28.5452,28.5779,28.537,28.5697,183182.0
2016-11-17 12:10:00,34.97,34.98,34.91,34.95,606133.0,28.5615,28.5697,28.5125,28.5452,606133.0
2016-11-17 12:15:00,34.96,34.98,34.94,34.95,142499.0,28.5534,28.5697,28.537,28.5452,142499.0
2016-11-17 12:20:00,34.94,34.99,34.94,34.98,105443.0,28.537,28.5779,28.537,28.5697,105443.0
2016-11-17 12:25:00,34.99,35.0,34.95,34.95,91760.0,28.5779,28.586,28.5452,28.5452,91760.0
2016-11-17 12:30:00,34.95,34.96,34.93,34.94,82195.0,28.5452,28.5534,28.5288,28.537,82195.0
2016-11-17 12:35:00,34.94,34.96,34.93,34.95,125986.0,28.537,28.5534,28.5288,28.5452,125986.0
2016-11-17 12:40:00,34.95,34.99,34.94,34.98,121137.0,28.5452,28.5779,28.537,28.5697,121137.0
2016-11-17 12:45:00,34.99,34.99,34.93,34.95,69200.0,28.5779,28.5779,28.5288,28.5452,69200.0
2016-11-17 12:50:00,34.95,34.95,34.91,34.91,52977.0,28.5452,28.5452,28.5125,28.5125,52977.0
2016-11-17 12:55:00,34.91,34.94,34.91,34.94,53160.0,28.5125,28.537,28.5125,28.537,53160.0
2016-11-17 13:00:00,34.93,34.96,34.93,34.93,126858.0,28.5288,28.5534,28.5288,28.5288,126858.0
2016-11-17 13:05:00,34.93,34.94,34.91,34.91,85579.0,28.5288,28.537,28.5125,28.5125,85579.0
2016-11-17 13:10:00,34.91,34.94,34.91,34.94,77762.0,28.5125,28.537,28.5125,28.537,77762.0
2016-11-17 13:15:00,34.94,34.94,34.91,34.91,143505.0,28.537,28.537,28.5125,28.5125,143505.0
2016-11-17 13:20:00,34.91,34.92,34.9,34.91,101569.0,28.5125,28.5207,28.5043,28.5125,101569.0
2016-11-17 13:25:00,34.91,34.92,34.9,34.91,40020.0,28.5125,28.5207,28.5043,28.5125,40020.0
2016-11-17 13:30:00,34.92,34.95,34.91,34.95,86946.0,28.5207,28.5452,28.5125,28.5452,86946.0
2016-11-17 13:35:00,34.95,34.95,34.93,34.94,54017.0,28.5452,28.5452,28.5288,28.537,54017.0
2016-11-17 13:40:00,34.95,34.97,34.94,34.96,97765.0,28.5452,28.5615,28.537,28.5534,97765.0
2016-11-17 13:45:00,34.97,34.97,34.92,34.94,299196.0,28.5615,28.5615,28.5207,28.537,299196.0
2016-11-17 13:50:00,34.94,34.96,34.94,34.95,320076.0,28.537,28.5534,28.537,28.5452,320076.0
2016-11-17 13:55:00,34.95,34.98,34.95,34.95,128489.0,28.5452,28.5697,28.5452,28.5452,128489.0
2016-11-17 14:00:00,34.95,34.97,34.93,34.93,129627.0,28.5452,28.5615,28.5288,28.5288,129627.0
2016-11-17 14:05:00,34.93,34.96,34.91,34.96,76751.0,28.5288,28.5534,28.5125,28.5534,76751.0
2016-11-17 14:10:00,34.96,34.98,34.95,34.98,169086.0,28.5534,28.5697,28.5452,28.5697,169086.0
2016-11-17 14:15:00,34.97,35.01,34.97,34.98,189652.0,28.5615,28.5942,28.5615,28.5697,189652.0
2016-11-17 14:20:00,34.98,35.0,34.96,34.98,64455.0,28.5697,28.586,28.5534,28.5697,64455.0
2016-11-17 14:25:00,34.98,34.99,34.95,34.97,108005.0,28.5697,28.5779,28.5452,28.5615,108005.0
2016-11-17 14:30:00,34.96,34.97,34.92,34.93,256722.0,28.5534,28.5615,28.5207,28.5288,256722.0
2016-11-17 14:35:00,34.93,34.95,34.92,34.94,103218.0,28.5288,28.5452,28.5207,28.537,103218.0
2016-11-17 14:40:00,34.94,34.97,34.94,34.95,69105.0,28.537,28.5615,28.537,28.5452,69105.0
2016-11-17 14:45:00,34.95,34.97,34.93,34.95,99872.0,28.5452,28.5615,28.5288,28.5452,99872.0
2016-11-17 14:50:00,34.94,34.96,34.91,34.91,66501.0,28.537,28.5534,28.5125,28.5125,66501.0
2016-11-17 14:55:00,34.91,34.94,34.91,34.94,80063.0,28.5125,28.537,28.5125,28.537,80063.0
2016-11-17 15:00:00,34.93,34.94,34.91,34.92,72501.0,28.5288,28.537,28.5125,28.5207,72501.0
2016-11-17 15:05:00,34.92,34.94,34.91,34.92,124374.0,28.5207,28.537,28.5125,28.5207,124374.0
2016-11-17 15:10:00,34.91,34.95,34.91,34.95,125303.0,28.5125,28.5452,28.5125,28.5452,125303.0
2016-11-17 15:15:00,34.95,34.96,34.92,34.94,118205.0,28.5452,28.5534,28.5207,28.537,118205.0
2016-11-17 15:20:00,34.93,34.93,34.9,34.91,105392.0,28.5288,28.5288,28.5043,28.5125,105392.0
2016-11-17 15:25:00,34.91,34.94,34.91,34.94,130478.0,28.5125,28.537,28.5125,28.537,130478.0
2016-11-17 15:30:00,34.94,34.96,34.93,34.96,237105.0,28.537,28.5534,28.5288,28.5534,237105.0
2016-11-17 15:35:00,34.95,34.97,34.93,34.95,226567.0,28.5452,28.5615,28.5288,28.5452,226567.0
2016-11-17 15:40:00,34.95,34.96,34.94,34.96,193648.0,28.5452,28.5534,28.537,28.5534,193648.0
2016-11-17 15:45:00,34.95,35.0,34.95,34.99,234855.0,28.5452,28.586,28.5452,28.5779,234855.0
2016-11-17 15:50:00,34.98,34.99,34.95,34.96,270855.0,28.5697,28.5779,28.5452,28.5534,270855.0
2016-11-17 15:55:00,34.95,35.02,34.95,35.02,907076.0,28.5452,28.6024,28.5452,28.6024,907076.0
2016-11-18 09:30:00,34.95,35.0,34.83,34.85,2089957.0,28.5452,28.586,28.4472,28.4635,2089957.0
2016-11-18 09:35:00,34.84,34.85,34.77,34.8,155413.0,28.4553,28.4635,28.3982,28.4227,155413.0
2016-11-18 09:40:00,34.8,34.82,34.72,34.73,293723.0,28.4227,28.439,28.3573,28.3655,293723.0
2016-11-18 09:45:00,34.73,34.74,34.7,34.74,313249.0,28.3655,28.3737,28.341,28.3737,313249.0
2016-11-18 09:50:00,34.73,34.81,34.73,34.77,371220.0,28.3655,28.4308,28.3655,28.3982,371220.0
2016-11-18 09:55:00,34.77,34.77,34.71,34.72,129765.0,28.3982,28.3982,28.3492,28.3573,129765.0
2016-11-18 10:00:00,34.72,34.81,34.7,34.8,217091.0,28.3573,28.4308,28.341,28.4227,217091.0
2016-11-18 10:05:00,34.79,34.8,34.78,34.8,101002.0,28.4145,28.4227,28.4063,28.4227,101002.0
2016-11-18 10:10:00,34.8,34.8,34.76,34.79,132351.0,28.4227,28.4227,28.39,28.4145,132351.0
2016-11-18 10:15:00,34.78,34.79,34.72,34.72,172398.0,28.4063,28.4145,28.3573,28.3573,172398.0
2016-11-18 10:20:00,34.72,34.76,34.71,34.74,154352.0,28.3573,28.39,28.3492,28.3737,154352.0
2016-11-18 10:25:00,34.75,34.76,34.72,34.75,181052.0,28.3818,28.39,28.3573,28.3818,181052.0
2016-11-18 10:30:00,34.75,34.75,34.66,34.67,179584.0,28.3818,28.3818,28.3083,28.3165,179584.0
2016-11-18 10:35:00,34.66,34.69,34.64,34.68,251812.0,28.3083,28.3328,28.292,28.3247,251812.0
2016-11-18 10:40:00,34.68,34.69,34.65,34.66,94185.0,28.3247,28.3328,28.3002,28.3083,94185.0
2016-11-18 10:45:00,34.66,34.71,34.64,34.7,143392.0,28.3083,28.3492,28.292,28.341,143392.0
2016-11-18 10:50:00,34.7,34.72,34.66,34.7,134539.0,28.341,28.3573,28.3083,28.341,134539.0
2016-11-18 10:55:00,34.7,34.71,34.67,34.69,84333.0,28.341,28.3492,28.3165,28.3328,84333.0
2016-11-18 11:00:00,34.69,34.74,34.68,34.73,152460.0,28.3328,28.3737,28.3247,28.3655,152460.0
2016-11-18 11:05:00,34.73,34.75,34.7,34.73,128490.0,28.3655,28.3818,28.341,28.3655,128490.0
2016-11-18 11:10:00,34.73,34.77,34.71,34.76,103399.0,28.3655,28.3982,28.3492,28.39,103399.0
2016-11-18 11:15:00,34.76,34.79,34.74,34.78,90117.0,28.39,28.4145,28.3737,28.4063,90117.0
2016-11-18 11:20:00,34.77,34.78,34.73,34.74,69482.0,28.3982,28.4063,28.3655,28.3737,69482.0
2016-11-18 11:25:00,34.74,34.76,34.74,34.75,105659.0,28.3737,28.39,28.3737,28.3818,105659.0
2016-11-18 11:30:00,34.76,34.78,34.74,34.78,79579.0,28.39,28.4063,28.3737,28.4063,79579.0
2016-11-18 11:35:00,34.78,34.79,34.75,34.77,62860.0,28.4063,28.4145,28.3818,28.3982,62860.0
2016-11-18 11:40:00,34.77,34.78,34.77,34.77,55980.0,28.3982,28.4063,28.3982,28.3982,55980.0
2016-11-18 11:45:00,34.77,34.78,34.75,34.76,91843.0,28.3982,28.4063,28.3818,28.39,91843.0
2016-11-18 11:50:00,34.76,34.78,34.74,34.74,112567.0,28.39,28.4063,28.3737,28.3737,112567.0
2016-11-18 11:55:00,34.75,34.75,34.7,34.73,114838.0,28.3818,28.3818,28.341,28.3655,114838.0
2016-11-18 12:00:00,34.73,34.78,34.73,34.78,74839.0,28.3655,28.4063,28.3655,28.4063,74839.0
2016-11-18 12:05:00,34.78,34.8,34.77,34.8,75425.0,28.4063,28.4227,28.3982,28.4227,75425.0
2016-11-18 12:10:00,34.8,34.8,34.79,34.8,56644.0,28.4227,28.4227,28.4145,28.4227,56644.0
2016-11-18 12:15:00,34.8,34.83,34.79,34.81,119629.0,28.4227,28.4472,28.4145,28.4308,119629.0
2016-11-18 12:20:00,34.8,34.81,34.79,34.8,71959.0,28.4227,28.4308,28.4145,28.4227,71959.0
2016-11-18 12:25:00,34.8,34.83,34.8,34.81,94651.0,28.4227,28.4472,28.4227,28.4308,94651.0
2016-11-18 12:30:00,34.81,34.84,34.81,34.82,90266.0,28.4308,28.4553,28.4308,28.439,90266.0
2016-11-18 12:35:00,34.83,34.84,34.81,34.81,56519.0,28.4472,28.4553,28.4308,28.4308,56519.0
2016-11-18 12:40:00,34.8,34.8,34.78,34.8,86982.0,28.4227,28.4227,28.4063,28.4227,86982.0
2016-11-18 12:45:00,34.79,34.8,34.77,34.79,57837.0,28.4145,28.4227,28.3982,28.4145,57837.0
2016-11-18 12:50:00,34.79,34.82,34.78,34.79,93234.0,28.4145,28.439,28.4063,28.4145,93234.0
2016-11-18 12:55:00,34.79,34.82,34.79,34.82,99408.0,28.4145,28.439,28.4145,28.439,99408.0
2016-11-18 13:00:00,34.81,34.82,34.79,34.8,91957.0,28.4308,28.439,28.4145,28.4227,91957.0
2016-11-18 13:05:00,34.8,34.81,34.77,34.77,74911.0,28.4227,28.4308,28.3982,28.3982,74911.0
2016-11-18 13:10:00,34.77,34.78,34.74,34.75,123203.0,28.3982,28.4063,28.3737,28.3818,123203.0
2016-11-18 13:15:00,34.76,34.8,34.73,34.79,81996.0,28.39,28.4227,28.3655,28.4145,81996.0
2016-11-18 13:20:00,34.79,34.85,34.79,34.84,89816.0,28.4145,28.4635,28.4145,28.4553,89816.0
2016-11-18 13:25:00,34.84,34.86,34.83,34.84,69021.0,28.4553,28.4717,28.4472,28.4553,69021.0
2016-11-18 13:30:00,34.84,34.86,34.83,34.84,58946.0,28.4553,28.4717,28.4472,28.4553,58946.0
2016-11-18 13:35:00,34.84,34.86,34.84,34.86,85284.0,28.4553,28.4717,28.4553,28.4717,85284.0
2016-11-18 13:40:00,34.86,34.87,34.84,34.86,93417.0,28.4717,28.4798,28.4553,28.4717,93417.0
2016-11-18 13:45:00,34.87,34.89,34.86,34.87,60236.0,28.4798,28.4962,28.4717,28.4798,60236.0
2016-11-18 13:50:00,34.87,34.88,34.84,34.86,130127.0,28.4798,28.488,28.4553,28.4717,130127.0
2016-11-18 13:55:00,34.85,34.86,34.84,34.85,75539.0,28.4635,28.4717,28.4553,28.4635,75539.0
2016-11-18 14:00:00,34.85,34.88,34.85,34.87,78106.0,28.4635,28.488,28.4635,28.4798,78106.0
2016-11-18 14:05:00,34.86,34.88,34.85,34.86,69761.0,28.4717,28.488,28.4635,28.4717,69761.0
2016-11-18 14:10:00,34.86,34.87,34.85,34.87,44660.0,28.4717,28.4798,28.4635,28.4798,44660.0
2016-11-18 14:15:00,34.87,34.91,34.87,34.91,64827.0,28.4798,28.5125,28.4798,28.5125,64827.0
2016-11-18 14:20:00,34.91,34.91,34.88,34.89,72443.0,28.5125,28.5125,28.488,28.4962,72443.0
2016-11-18 14:25:00,34.89,34.89,34.86,34.87,45575.0,28.4962,28.4962,28.4717,28.4798,45575.0
2016-11-18 14:30:00,34.86,34.87,34.84,34.86,84975.0,28.4717,28.4798,28.4553,28.4717,84975.0
2016-11-18 14:35:00,34.86,34.9,34.86,34.89,52732.0,28.4717,28.5043,28.4717,28.4962,52732.0
2016-11-18 14:40:00,34.9,34.91,34.89,34.9,73955.0,28.5043,28.5125,28.4962,28.5043,73955.0
2016-11-18 14:45:00,34.9,34.91,34.9,34.9,29674.0,28.5043,28.5125,28.5043,28.5043,29674.0
2016-11-18 14:50:00,34.91,34.91,34.88,34.9,71535.0,28.5125,28.5125,28.488,28.5043,71535.0
2016-11-18 14:55:00,34.9,34.9,34.88,34.89,55235.0,28.5043,28.5043,28.488,28.4962,55235.0
2016-11-18 15:00:00,34.89,34.93,34.89,34.92,74469.0,28.4962,28.5288,28.4962,28.5207,74469.0
2016-11-18 15:05:00,34.92,34.92,34.87,34.9,87554.0,28.5207,28.5207,28.4798,28.5043,87554.0
2016-11-18 15:10:00,34.9,34.92,34.89,34.91,62944.0,28.5043,28.5207,28.4962,28.5125,62944.0
2016-11-18 15:15:00,34.91,34.97,34.9,34.95,134529.0,28.5125,28.5615,28.5043,28.5452,134529.0
2016-11-18 15:20:00,34.96,34.96,34.92,34.93,78451.0,28.5534,28.5534,28.5207,28.5288,78451.0
2016-11-18 15:25:00,34.93,34.95,34.92,34.95,122661.0,28.5288,28.5452,28.5207,28.5452,122661.0
2016-11-18 15:30:00,34.95,34.96,34.93,34.94,144307.0,28.5452,28.5534,28.5288,28.537,144307.0
2016-11-18 15:35:00,34.94,34.97,34.93,34.94,192914.0,28.537,28.5615,28.5288,28.537,192914.0
2016-11-18 15:40:00,34.95,34.97,34.94,34.96,123710.0,28.5452,28.5615,28.537,28.5534,123710.0
2016-11-18 15:45:00,34.96,34.98,34.95,34.96,204116.0,28.5534,28.5697,28.5452,28.5534,204116.0
2016-11-18 15:50:00,34.96,34.97,34.93,34.94,487269.0,28.5534,28.5615,28.5288,28.537,487269.0
2016-11-18 15:55:00,34.94,34.96,34.91,34.95,896125.0,28.537,28.5534,28.5125,28.5452,896125.0
2016-11-21 09:30:00,35.1,35.16,34.91,35.04,598771.0,28.6677,28.7167,28.5125,28.6187,598771.0
2016-11-21 09:35:00,35.04,35.11,35.04,35.06,182359.0,28.6187,28.6759,28.6187,28.635,182359.0
2016-11-21 09:40:00,35.05,35.07,35.02,35.06,113918.0,28.6269,28.6432,28.6024,28.635,113918.0
2016-11-21 09:45:00,35.06,35.11,35.06,35.09,138757.0,28.635,28.6759,28.635,28.6595,138757.0
2016-11-21 09:50:00,35.09,35.14,35.07,35.14,155091.0,28.6595,28.7004,28.6432,28.7004,155091.0
2016-11-21 09:55:00,35.14,35.19,35.13,35.19,126674.0,28.7004,28.7412,28.6922,28.7412,126674.0
2016-11-21 10:00:00,35.19,35.2,35.16,35.16,144101.0,28.7412,28.7494,28.7167,28.7167,144101.0
2016-11-21 10:05:00,35.17,35.18,35.13,35.13,90402.0,28.7249,28.733,28.6922,28.6922,90402.0
2016-11-21 10:10:00,35.13,35.18,35.12,35.17,148807.0,28.6922,28.733,28.684,28.7249,148807.0
2016-11-21 10:15:00,35.16,35.17,35.1,35.13,123042.0,28.7167,28.7249,28.6677,28.6922,123042.0
2016-11-21 10:20:00,35.13,35.15,35.1,35.12,107209.0,28.6922,28.7085,28.6677,28.684,107209.0
2016-11-21 10:25:00,35.11,35.12,35.01,35.05,149212.0,28.6759,28.684,28.5942,28.6269,149212.0
2016-11-21 10:30:00,35.04,35.09,35.02,35.08,158213.0,28.6187,28.6595,28.6024,28.6514,158213.0
2016-11-21 10:35:00,35.08,35.09,35.04,35.07,68632.0,28.6514,28.6595,28.6187,28.6432,68632.0
2016-11-21 10:40:00,35.06,35.08,35.04,35.07,148129.0,28.635,28.6514,28.6187,28.6432,148129.0
2016-11-21 10:45:00,35.06,35.08,35.03,35.08,110312.0,28.635,28.6514,28.6105,28.6514,110312.0
2016-11-21 10:50:00,35.08,35.09,35.05,35.09,132853.0,28.6514,28.6595,28.6269,28.6595,132853.0
2016-11-21 10:55:00,35.09,35.09,35.03,35.06,165188.0,28.6595,28.6595,28.6105,28.635,165188.0
2016-11-21 11:00:00,35.06,35.1,35.05,35.05,122898.0,28.635,28.6677,28.6269,28.6269,122898.0
2016-11-21 11:05:00,35.06,35.06,35.01,35.05,107587.0,28.635,28.635,28.5942,28.6269,107587.0
2016-11-21 11:10:00,35.05,35.1,35.04,35.09,145473.0,28.6269,28.6677,28.6187,28.6595,145473.0
2016-11-21 11:15:00,35.09,35.1,35.07,35.08,108215.0,28.6595,28.6677,28.6432,28.6514,108215.0
2016-11-21 11:20:00,35.09,35.1,35.06,35.08,80820.0,28.6595,28.6677,28.635,28.6514,80820.0
2016-11-21 11:25:00,35.08,35.09,35.06,35.07,68816.0,28.6514,28.6595,28.635,28.6432,68816.0
2016-11-21 11:30:00,35.07,35.08,35.05,35.05,79102.0,28.6432,28.6514,28.6269,28.6269,79102.0
2016-11-21 11:35:00,35.05,35.06,35.0,35.01,461802.0,28.6269,28.635,28.586,28.5942,461802.0
2016-11-21 11:40:00,35.01,35.04,35.0,35.02,110788.0,28.5942,28.6187,28.586,28.6024,110788.0
2016-11-21 11:45:00,35.02,35.05,35.01,35.04,122032.0,28.6024,28.6269,28.5942,28.6187,122032.0
2016-11-21 11:50:00,35.04,35.06,35.03,35.04,102706.0,28.6187,28.635,28.6105,28.6187,102706.0
2016-11-21 11:55:00,35.05,35.06,35.04,35.05,91750.0,28.6269,28.635,28.6187,28.6269,91750.0
2016-11-21 12:00:00,35.06,35.07,35.01,35.03,163838.0,28.635,28.6432,28.5942,28.6105,163838.0
2016-11-21 12:05:00,35.02,35.04,35.02,35.02,62176.0,28.6024,28.6187,28.6024,28.6024,62176.0
2016-11-21 12:10:00,35.03,35.03,35.0,35.01,266470.0,28.6105,28.6105,28.586,28.5942,266470.0
2016-11-21 12:15:00,35.0,35.01,34.95,34.96,141908.0,28.586,28.5942,28.5452,28.5534,141908.0
2016-11-21 12:20:00,34.96,34.97,34.94,34.96,155177.0,28.5534,28.5615,28.537,28.5534,155177.0
2016-11-21 12:25:00,34.95,34.96,34.93,34.95,83130.0,28.5452,28.5534,28.5288,28.5452,83130.0
2016-11-21 12:30:00,34.96,34.98,34.92,34.93,195576.0,28.5534,28.5697,28.5207,28.5288,195576.0
2016-11-21 12:35:00,34.93,34.97,34.92,34.96,142715.0,28.5288,28.5615,28.5207,28.5534,142715.0
2016-11-21 12:40:00,34.97,35.0,34.96,35.0,90719.0,28.5615,28.586,28.5534,28.586,90719.0
2016-11-21 12:45:00,35.0,35.0,34.97,34.98,110560.0,28.586,28.586,28.5615,28.5697,110560.0
2016-11-21 12:50:00,34.97,35.0,34.93,35.0,121232.0,28.5615,28.586,28.5288,28.586,121232.0
2016-11-21 12:55:00,35.0,35.0,34.99,35.0,43670.0,28.586,28.586,28.5779,28.586,43670.0
2016-11-21 13:00:00,34.99,35.0,34.99,35.0,46744.0,28.5779,28.586,28.5779,28.586,46744.0
2016-11-21 13:05:00,35.0,35.03,34.99,35.01,183431.0,28.586,28.6105,28.5779,28.5942,183431.0
2016-11-21 13:10:00,35.01,35.02,35.0,35.01,54327.0,28.5942,28.6024,28.586,28.5942,54327.0
2016-11-21 13:15:00,35.01,35.02,35.0,35.01,68508.0,28.5942,28.6024,28.586,28.5942,68508.0
2016-11-21 13:20:00,35.02,35.02,35.0,35.02,68259.0,28.6024,28.6024,28.586,28.6024,68259.0
2016-11-21 13:25:00,35.01,35.02,34.95,34.95,188153.0,28.5942,28.6024,28.5452,28.5452,188153.0
2016-11-21 13:30:00,34.96,34.98,34.94,34.98,156681.0,28.5534,28.5697,28.537,28.5697,156681.0
2016-11-21 13:35:00,34.97,34.98,34.92,34.93,61503.0,28.5615,28.5697,28.5207,28.5288,61503.0
2016-11-21 13:40:00,34.93,34.94,34.92,34.93,76840.0,28.5288,28.537,28.5207,28.5288,76840.0
2016-11-21 13:45:00,34.93,34.94,34.92,34.92,139828.0,28.5288,28.537,28.5207,28.5207,139828.0
2016-11-21 13:50:00,34.93,34.95,34.92,34.95,79090.0,28.5288,28.5452,28.5207,28.5452,79090.0
2016-11-21 13:55:00,34.95,34.98,34.94,34.98,114366.0,28.5452,28.5697,28.537,28.5697,114366.0
2016-11-21 14:00:00,34.97,34.98,34.91,34.91,233170.0,28.5615,28.5697,28.5125,28.5125,233170.0
2016-11-21 14:05:00,34.91,34.92,34.86,34.86,202088.0,28.5125,28.5207,28.4717,28.4717,202088.0
2016-11-21 14:10:00,34.87,34.92,34.85,34.91,363005.0,28.4798,28.5207,28.4635,28.5125,363005.0
2016-11-21 14:15:00,34.91,34.92,34.87,34.88,97623.0,28.5125,28.5207,28.4798,28.488,97623.0
2016-11-21 14:20:00,34.87,34.89,34.87,34.89,72990.0,28.4798,28.4962,28.4798,28.4962,72990.0
2016-11-21 14:25:00,34.88,34.9,34.88,34.89,67599.0,28.488,28.5043,28.488,28.4962,67599.0
2016-11-21 14:30:00,34.89,34.92,34.86,34.88,123170.0,28.4962,28.5207,28.4717,28.488,123170.0
2016-11-21 14:35:00,34.89,34.89,34.86,34.88,128031.0,28.4962,28.4962,28.4717,28.488,128031.0
2016-11-21 14:40:00,34.89,34.9,34.88,34.89,94345.0,28.4962,28.5043,28.488,28.4962,94345.0
2016-11-21 14:45:00,34.89,34.89,34.88,34.89,85227.0,28.4962,28.4962,28.488,28.4962,85227.0
2016-11-21 14:50:00,34.89,34.91,34.88,34.9,207180.0,28.4962,28.5125,28.488,28.5043,207180.0
2016-11-21 14:55:00,34.9,34.9,34.85,34.85,196951.0,28.5043,28.5043,28.4635,28.4635,196951.0
2016-11-21 15:00:00,34.86,34.87,34.84,34.86,94849.0,28.4717,28.4798,28.4553,28.4717,94849.0
2016-11-21 15:05:00,34.86,34.87,34.85,34.86,91449.0,28.4717,28.4798,28.4635,28.4717,91449.0
2016-11-21 15:10:00,34.86,34.89,34.85,34.88,194737.0,28.4717,28.4962,28.4635,28.488,194737.0
2016-11-21 15:15:00,34.88,34.89,34.86,34.87,138535.0,28.488,28.4962,28.4717,28.4798,138535.0
2016-11-21 15:20:00,34.87,34.88,34.85,34.87,161354.0,28.4798,28.488,28.4635,28.4798,161354.0
2016-11-21 15:25:00,34.87,34.88,34.86,34.88,75570.0,28.4798,28.488,28.4717,28.488,75570.0
2016-11-21 15:30:00,34.88,34.9,34.86,34.9,206614.0,28.488,28.5043,28.4717,28.5043,206614.0
2016-11-21 15:35:00,34.9,34.92,34.89,34.91,128796.0,28.5043,28.5207,28.4962,28.5125,128796.0
2016-11-21 15:40:00,34.91,34.93,34.9,34.93,149661.0,28.5125,28.5288,28.5043,28.5288,149661.0
2016-11-21 15:45:00,34.93,34.98,34.92,34.98,274908.0,28.5288,28.5697,28.5207,28.5697,274908.0
2016-11-21 15:50:00,34.98,35.01,34.96,35.0,410771.0,28.5697,28.5942,28.5534,28.586,410771.0
2016-11-21 15:55:00,34.99,35.0,34.97,34.99,735758.0,28.5779,28.586,28.5615,28.5779,735758.0
2016-11-22 09:30:00,35.18,35.49,35.11,35.49,1227240.0,28.733,28.9862,28.6759,28.9862,1227240.0
2016-11-22 09:35:00,35.49,35.49,35.43,35.45,600750.0,28.9862,28.9862,28.9372,28.9536,600750.0
2016-11-22 09:40:00,35.45,35.5,35.45,35.47,375331.0,28.9536,28.9944,28.9536,28.9699,375331.0
2016-11-22 09:45:00,35.46,35.49,35.43,35.46,329440.0,28.9617,28.9862,28.9372,28.9617,329440.0
2016-11-22 09:50:00,35.45,35.5,35.41,35.49,242577.0,28.9536,28.9944,28.9209,28.9862,242577.0
2016-11-22 09:55:00,35.5,35.5,35.42,35.43,183944.0,28.9944,28.9944,28.9291,28.9372,183944.0
2016-11-22 10:00:00,35.43,35.47,35.41,35.42,181129.0,28.9372,28.9699,28.9209,28.9291,181129.0
2016-11-22 10:05:00,35.43,35.46,35.42,35.43,87418.0,28.9372,28.9617,28.9291,28.9372,87418.0
2016-11-22 10:10:00,35.44,35.44,35.35,35.4,188626.0,28.9454,28.9454,28.8719,28.9127,188626.0
2016-11-22 10:15:00,35.39,35.43,35.33,35.34,256876.0,28.9046,28.9372,28.8555,28.8637,256876.0
2016-11-22 10:20:00,35.34,35.36,35.3,35.32,128609.0,28.8637,28.88,28.831,28.8474,128609.0
2016-11-22 10:25:00,35.32,35.33,35.24,35.26,371332.0,28.8474,28.8555,28.782,28.7984,371332.0
2016-11-22 10:30:00,35.27,35.34,35.26,35.29,165481.0,28.8065,28.8637,28.7984,28.8229,165481.0
2016-11-22 10:35:00,35.28,35.37,35.28,35.33,175200.0,28.8147,28.8882,28.8147,28.8555,175200.0
2016-11-22 10:40:00,35.33,35.35,35.3,35.34,140201.0,28.8555,28.8719,28.831,28.8637,140201.0
2016-11-22 10:45:00,35.34,35.35,35.28,35.33,298898.0,28.8637,28.8719,28.8147,28.8555,298898.0
2016-11-22 10:50:00,35.33,35.35,35.32,35.35,181960.0,28.8555,28.8719,28.8474,28.8719,181960.0
2016-11-22 10:55:00,35.35,35.35,35.29,35.29,303978.0,28.8719,28.8719,28.8229,28.8229,303978.0
2016-11-22 11:00:00,35.29,35.3,35.26,35.27,206935.0,28.8229,28.831,28.7984,28.8065,206935.0
2016-11-22 11:05:00,35.28,35.34,35.27,35.31,190964.0,28.8147,28.8637,28.8065,28.8392,190964.0
2016-11-22 11:10:00,35.31,35.32,35.26,35.26,150809.0,28.8392,28.8474,28.7984,28.7984,150809.0
2016-11-22 11:15:00,35.27,35.29,35.26,35.29,191070.0,28.8065,28.8229,28.7984,28.8229,191070.0
2016-11-22 11:20:00,35.29,35.32,35.28,35.29,197963.0,28.8229,28.8474,28.8147,28.8229,197963.0
2016-11-22 11:25:00,35.3,35.3,35.27,35.28,84709.0,28.831,28.831,28.8065,28.8147,84709.0
2016-11-22 11:30:00,35.27,35.3,35.25,35.26,225552.0,28.8065,28.831,28.7902,28.7984,225552.0
2016-11-22 11:35:00,35.26,35.29,35.25,35.29,135829.0,28.7984,28.8229,28.7902,28.8229,135829.0
2016-11-22 11:40:00,35.29,35.3,35.27,35.29,177584.0,28.8229,28.831,28.8065,28.8229,177584.0
2016-11-22 11:45:00,35.29,35.32,35.27,35.31,138866.0,28.8229,28.8474,28.8065,28.8392,138866.0
2016-11-22 11:50:00,35.31,35.31,35.27,35.28,92016.0,28.8392,28.8392,28.8065,28.8147,92016.0
2016-11-22 11:55:00,35.28,35.29,35.27,35.27,84236.0,28.8147,28.8229,28.8065,28.8065,84236.0
2016-11-22 12:00:00,35.28,35.3,35.27,35.3,142545.0,28.8147,28.831,28.8065,28.831,142545.0
2016-11-22 12:05:00,35.29,35.32,35.29,35.3,410775.0,28.8229,28.8474,28.8229,28.831,410775.0
2016-11-22 12:10:00,35.3,35.3,35.27,35.27,161188.0,28.831,28.831,28.8065,28.8065,161188.0
2016-11-22 12:15:00,35.28,35.32,35.27,35.31,85485.0,28.8147,28.8474,28.8065,28.8392,85485.0
2016-11-22 12:20:00,35.3,35.32,35.3,35.31,85907.0,28.831,28.8474,28.831,28.8392,85907.0
2016-11-22 12:25:00,35.31,35.32,35.3,35.3,106901.0,28.8392,28.8474,28.831,28.831,106901.0
2016-11-22 12:30:00,35.31,35.32,35.3,35.32,62295.0,28.8392,28.8474,28.831,28.8474,62295.0
2016-11-22 12:35:00,35.31,35.35,35.3,35.34,131374.0,28.8392,28.8719,28.831,28.8637,131374.0
2016-11-22 12:40:00,35.34,35.35,35.32,35.34,213787.0,28.8637,28.8719,28.8474,28.8637,213787.0
2016-11-22 12:45:00,35.34,35.36,35.31,35.32,74287.0,28.8637,28.88,28.8392,28.8474,74287.0
2016-11-22 12:50:00,35.31,35.32,35.3,35.32,103301.0,28.8392,28.8474,28.831,28.8474,103301.0
2016-11-22 12:55:00,35.32,35.34,35.31,35.33,128910.0,28.8474,28.8637,28.8392,28.8555,128910.0
2016-11-22 13:00:00,35.33,35.35,35.32,35.35,82021.0,28.8555,28.8719,28.8474,28.8719,82021.0
2016-11-22 13:05:00,35.35,35.37,35.34,35.36,141159.0,28.8719,28.8882,28.8637,28.88,141159.0
2016-11-22 13:10:00,35.36,35.36,35.35,35.35,62686.0,28.88,28.88,28.8719,28.8719,62686.0
2016-11-22 13:15:00,35.35,35.36,35.35,35.35,43553.0,28.8719,28.88,28.8719,28.8719,43553.0
2016-11-22 13:20:00,35.35,35.35,35.32,35.34,130414.0,28.8719,28.8719,28.8474,28.8637,130414.0
2016-11-22 13:25:00,35.34,35.37,35.33,35.36,167605.0,28.8637,28.8882,28.8555,28.88,167605.0
2016-11-22 13:30:00,35.36,35.38,35.35,35.37,167276.0,28.88,28.8964,28.8719,28.8882,167276.0
2016-11-22 13:35:00,35.38,35.4,35.36,35.4,252326.0,28.8964,28.9127,28.88,28.9127,252326.0
2016-11-22 13:40:00,35.4,35.41,35.39,35.41,153294.0,28.9127,28.9209,28.9046,28.9209,153294.0
2016-11-22 13:45:00,35.4,35.43,35.39,35.42,238649.0,28.9127,28.9372,28.9046,28.9291,238649.0
2016-11-22 13:50:00,35.41,35.44,35.41,35.44,106615.0,28.9209,28.9454,28.9209,28.9454,106615.0
2016-11-22 13:55:00,35.44,35.44,35.37,35.38,133651.0,28.9454,28.9454,28.8882,28.8964,133651.0
2016-11-22 14:00:00,35.38,35.39,35.34,35.34,113367.0,28.8964,28.9046,28.8637,28.8637,113367.0
2016-11-22 14:05:00,35.34,35.37,35.33,35.37,109895.0,28.8637,28.8882,28.8555,28.8882,109895.0
2016-11-22 14:10:00,35.36,35.39,35.35,35.39,118995.0,28.88,28.9046,28.8719,28.9046,118995.0
2016-11-22 14:15:00,35.38,35.4,35.35,35.36,136093.0,28.8964,28.9127,28.8719,28.88,136093.0
2016-11-22 14:20:00,35.36,35.38,35.35,35.36,96876.0,28.88,28.8964,28.8719,28.88,96876.0
2016-11-22 14:25:00,35.36,35.38,35.34,35.34,114949.0,28.88,28.8964,28.8637,28.8637,114949.0
2016-11-22 14:30:00,35.34,35.36,35.33,35.34,124616.0,28.8637,28.88,28.8555,28.8637,124616.0
2016-11-22 14:35:00,35.34,35.39,35.33,35.37,177490.0,28.8637,28.9046,28.8555,28.8882,177490.0
2016-11-22 14:40:00,35.38,35.4,35.37,35.38,124837.0,28.8964,28.9127,28.8882,28.8964,124837.0
2016-11-22 14:45:00,35.38,35.42,35.37,35.41,229722.0,28.8964,28.9291,28.8882,28.9209,229722.0
2016-11-22 14:50:00,35.41,35.43,35.4,35.41,223027.0,28.9209,28.9372,28.9127,28.9209,223027.0
2016-11-22 14:55:00,35.41,35.42,35.38,35.38,88038.0,28.9209,28.9291,28.8964,28.8964,88038.0
2016-11-22 15:00:00,35.39,35.4,35.38,35.4,90926.0,28.9046,28.9127,28.8964,28.9127,90926.0
2016-11-22 15:05:00,35.4,35.4,35.39,35.4,74244.0,28.9127,28.9127,28.9046,28.9127,74244.0
2016-11-22 15:10:00,35.4,35.41,35.39,35.4,125489.0,28.9127,28.9209,28.9046,28.9127,125489.0
2016-11-22 15:15:00,35.41,35.43,35.4,35.43,129615.0,28.9209,28.9372,28.9127,28.9372,129615.0
2016-11-22 15:20:00,35.43,35.44,35.42,35.43,176668.0,28.9372,28.9454,28.9291,28.9372,176668.0
2016-11-22 15:25:00,35.43,35.43,35.4,35.41,198693.0,28.9372,28.9372,28.9127,28.9209,198693.0
2016-11-22 15:30:00,35.41,35.46,35.41,35.45,267078.0,28.9209,28.9617,28.9209,28.9536,267078.0
2016-11-22 15:35:00,35.45,35.46,35.43,35.43,347676.0,28.9536,28.9617,28.9372,28.9372,347676.0
2016-11-22 15:40:00,35.44,35.44,35.42,35.42,172128.0,28.9454,28.9454,28.9291,28.9291,172128.0
2016-11-22 15:45:00,35.42,35.47,35.42,35.47,360211.0,28.9291,28.9699,28.9291,28.9699,360211.0
2016-11-22 15:50:00,35.47,35.49,35.47,35.49,454629.0,28.9699,28.9862,28.9699,28.9862,454629.0
2016-11-22 15:55:00,35.49,35.5,35.44,35.48,1897903.0,28.9862,28.9944,28.9454,28.9781,1897903.0
2016-11-23 09:30:00,35.48,35.52,35.39,35.45,690386.0,28.9781,29.0107,28.9046,28.9536,690386.0
2016-11-23 09:35:00,35.46,35.47,35.39,35.41,316519.0,28.9617,28.9699,28.9046,28.9209,316519.0
2016-11-23 09:40:00,35.42,35.43,35.38,35.41,174916.0,28.9291,28.9372,28.8964,28.9209,174916.0
2016-11-23 09:45:00,35.42,35.44,35.38,35.43,174073.0,28.9291,28.9454,28.8964,28.9372,174073.0
2016-11-23 09:50:00,35.43,35.45,35.39,35.43,194387.0,28.9372,28.9536,28.9046,28.9372,194387.0
2016-11-23 09:55:00,35.42,35.43,35.34,35.37,272100.0,28.9291,28.9372,28.8637,28.8882,272100.0
2016-11-23 10:00:00,35.37,35.42,35.37,35.39,150953.0,28.8882,28.9291,28.8882,28.9046,150953.0
2016-11-23 10:05:00,35.39,35.44,35.38,35.38,134519.0,28.9046,28.9454,28.8964,28.8964,134519.0
2016-11-23 10:10:00,35.38,35.39,35.35,35.38,201197.0,28.8964,28.9046,28.8719,28.8964,201197.0
2016-11-23 10:15:00,35.39,35.43,35.38,35.4,112565.0,28.9046,28.9372,28.8964,28.9127,112565.0
2016-11-23 10:20:00,35.41,35.42,35.37,35.38,94080.0,28.9209,28.9291,28.8882,28.8964,94080.0
2016-11-23 10:25:00,35.39,35.4,35.36,35.37,149351.0,28.9046,28.9127,28.88,28.8882,149351.0
2016-11-23 10:30:00,35.37,35.4,35.36,35.39,156114.0,28.8882,28.9127,28.88,28.9046,156114.0
2016-11-23 10:35:00,35.38,35.39,35.31,35.35,236143.0,28.8964,28.9046,28.8392,28.8719,236143.0
2016-11-23 10:40:00,35.34,35.35,35.3,35.31,104599.0,28.8637,28.8719,28.831,28.8392,104599.0
2016-11-23 10:45:00,35.3,35.34,35.3,35.33,176388.0,28.831,28.8637,28.831,28.8555,176388.0
2016-11-23 10:50:00,35.33,35.34,35.31,35.31,300780.0,28.8555,28.8637,28.8392,28.8392,300780.0
2016-11-23 10:55:00,35.31,35.34,35.3,35.34,165321.0,28.8392,28.8637,28.831,28.8637,165321.0
2016-11-23 11:00:00,35.34,35.36,35.33,35.33,112957.0,28.8637,28.88,28.8555,28.8555,112957.0
2016-11-23 11:05:00,35.33,35.34,35.31,35.33,191355.0,28.8555,28.8637,28.8392,28.8555,191355.0
2016-11-23 11:10:00,35.32,35.34,35.31,35.33,230618.0,28.8474,28.8637,28.8392,28.8555,230618.0
2016-11-23 11:15:00,35.33,35.34,35.3,35.31,159612.0,28.8555,28.8637,28.831,28.8392,159612.0
2016-11-23 11:20:00,35.31,35.31,35.25,35.27,291681.0,28.8392,28.8392,28.7902,28.8065,291681.0
2016-11-23 11:25:00,35.27,35.28,35.23,35.23,277382.0,28.8065,28.8147,28.7739,28.7739,277382.0
2016-11-23 11:30:00,35.23,35.28,35.23,35.26,177861.0,28.7739,28.8147,28.7739,28.7984,177861.0
2016-11-23 11:35:00,35.25,35.26,35.21,35.22,173868.0,28.7902,28.7984,28.7575,28.7657,173868.0
2016-11-23 11:40:00,35.22,35.29,35.21,35.29,241831.0,28.7657,28.8229,28.7575,28.8229,241831.0
2016-11-23 11:45:00,35.29,35.29,35.23,35.24,100595.0,28.8229,28.8229,28.7739,28.782,100595.0
2016-11-23 11:50:00,35.23,35.24,35.21,35.22,72135.0,28.7739,28.782,28.7575,28.7657,72135.0
2016-11-23 11:55:00,35.23,35.27,35.22,35.27,97780.0,28.7739,28.8065,28.7657,28.8065,97780.0
2016-11-23 12:00:00,35.27,35.29,35.25,35.26,65025.0,28.8065,28.8229,28.7902,28.7984,65025.0
2016-11-23 12:05:00,35.26,35.27,35.25,35.27,101778.0,28.7984,28.8065,28.7902,28.8065,101778.0
2016-11-23 12:10:00,35.27,35.27,35.23,35.23,69893.0,28.8065,28.8065,28.7739,28.7739,69893.0
2016-11-23 12:15:00,35.25,35.26,35.21,35.21,97288.0,28.7902,28.7984,28.7575,28.7575,97288.0
2016-11-23 12:20:00,35.21,35.23,35.21,35.21,66428.0,28.7575,28.7739,28.7575,28.7575,66428.0
2016-11-23 12:25:00,35.21,35.23,35.16,35.18,184870.0,28.7575,28.7739,28.7167,28.733,184870.0
2016-11-23 12:30:00,35.18,35.19,35.16,35.16,61013.0,28.733,28.7412,28.7167,28.7167,61013.0
2016-11-23 12:35:00,35.16,35.17,35.14,35.17,131112.0,28.7167,28.7249,28.7004,28.7249,131112.0
2016-11-23 12:40:00,35.17,35.2,35.16,35.2,78327.0,28.7249,28.7494,28.7167,28.7494,78327.0
2016-11-23 12:45:00,35.2,35.24,35.19,35.24,133244.0,28.7494,28.782,28.7412,28.782,133244.0
2016-11-23 12:50:00,35.24,35.24,35.19,35.2,336891.0,28.782,28.782,28.7412,28.7494,336891.0
2016-11-23 12:55:00,35.19,35.19,35.15,35.16,138169.0,28.7412,28.7412,28.7085,28.7167,138169.0
2016-11-23 13:00:00,35.17,35.18,35.16,35.18,95043.0,28.7249,28.733,28.7167,28.733,95043.0
2016-11-23 13:05:00,35.17,35.19,35.17,35.19,81207.0,28.7249,28.7412,28.7249,28.7412,81207.0
2016-11-23 13:10:00,35.19,35.2,35.18,35.2,66070.0,28.7412,28.7494,28.733,28.7494,66070.0
2016-11-23 13:15:00,35.2,35.21,35.19,35.2,93436.0,28.7494,28.7575,28.7412,28.7494,93436.0
2016-11-23 13:20:00,35.2,35.21,35.16,35.16,136149.0,28.7494,28.7575,28.7167,28.7167,136149.0
2016-11-23 13:25:00,35.16,35.17,35.14,35.14,96260.0,28.7167,28.7249,28.7004,28.7004,96260.0
2016-11-23 13:30:00,35.15,35.17,35.14,35.17,101185.0,28.7085,28.7249,28.7004,28.7249,101185.0
2016-11-23 13:35:00,35.17,35.18,35.16,35.18,155818.0,28.7249,28.733,28.7167,28.733,155818.0
2016-11-23 13:40:00,35.18,35.19,35.15,35.15,91881.0,28.733,28.7412,28.7085,28.7085,91881.0
2016-11-23 13:45:00,35.16,35.16,35.1,35.14,403109.0,28.7167,28.7167,28.6677,28.7004,403109.0
2016-11-23 13:50:00,35.13,35.16,35.13,35.16,264431.0,28.6922,28.7167,28.6922,28.7167,264431.0
2016-11-23 13:55:00,35.16,35.16,35.1,35.1,94962.0,28.7167,28.7167,28.6677,28.6677,94962.0
2016-11-23 14:00:00,35.11,35.19,35.1,35.19,130911.0,28.6759,28.7412,28.6677,28.7412,130911.0
2016-11-23 14:05:00,35.19,35.22,35.17,35.17,101355.0,28.7412,28.7657,28.7249,28.7249,101355.0
2016-11-23 14:10:00,35.18,35.19,35.16,35.18,61285.0,28.733,28.7412,28.7167,28.733,61285.0
2016-11-23 14:15:00,35.18,35.19,35.15,35.16,95661.0,28.733,28.7412,28.7085,28.7167,95661.0
2016-11-23 14:20:00,35.16,35.18,35.14,35.15,63027.0,28.7167,28.733,28.7004,28.7085,63027.0
2016-11-23 14:25:00,35.15,35.17,35.15,35.16,58848.0,28.7085,28.7249,28.7085,28.7167,58848.0
2016-11-23 14:30:00,35.16,35.19,35.15,35.17,71275.0,28.7167,28.7412,28.7085,28.7249,71275.0
2016-11-23 14:35:00,35.16,35.17,35.12,35.14,78260.0,28.7167,28.7249,28.684,28.7004,78260.0
2016-11-23 14:40:00,35.14,35.14,35.11,35.13,111516.0,28.7004,28.7004,28.6759,28.6922,111516.0
2016-11-23 14:45:00,35.13,35.15,35.13,35.15,59305.0,28.6922,28.7085,28.6922,28.7085,59305.0
2016-11-23 14:50:00,35.15,35.15,35.12,35.12,81992.0,28.7085,28.7085,28.684,28.684,81992.0
2016-11-23 14:55:00,35.12,35.15,35.1,35.14,202243.0,28.684,28.7085,28.6677,28.7004,202243.0
2016-11-23 15:00:00,35.14,35.17,35.14,35.15,72099.0,28.7004,28.7249,28.7004,28.7085,72099.0
2016-11-23 15:05:00,35.15,35.16,35.14,35.14,60911.0,28.7085,28.7167,28.7004,28.7004,60911.0
2016-11-23 15:10:00,35.15,35.15,35.14,35.14,76748.0,28.7085,28.7085,28.7004,28.7004,76748.0
2016-11-23 15:15:00,35.14,35.15,35.14,35.14,69023.0,28.7004,28.7085,28.7004,28.7004,69023.0
2016-11-23 15:20:00,35.15,35.17,35.13,35.16,147265.0,28.7085,28.7249,28.6922,28.7167,147265.0
2016-11-23 15:25:00,35.17,35.17,35.13,35.14,145396.0,28.7249,28.7249,28.6922,28.7004,145396.0
2016-11-23 15:30:00,35.14,35.17,35.13,35.15,152727.0,28.7004,28.7249,28.6922,28.7085,152727.0
2016-11-23 15:35:00,35.15,35.18,35.15,35.17,99835.0,28.7085,28.733,28.7085,28.7249,99835.0
2016-11-23 15:40:00,35.17,35.21,35.17,35.2,216623.0,28.7249,28.7575,28.7249,28.7494,216623.0
2016-11-23 15:45:00,35.21,35.22,35.17,35.18,232524.0,28.7575,28.7657,28.7249,28.733,232524.0
2016-11-23 15:50:00,35.18,35.21,35.18,35.19,417147.0,28.733,28.7575,28.733,28.7412,417147.0
2016-11-23 15:55:00,35.19,35.2,35.17,35.19,828830.0,28.7412,28.7494,28.7249,28.7412,828830.0
2016-11-25 09:30:00,35.11,35.28,35.11,35.23,385540.0,28.6759,28.8147,28.6759,28.7739,385540.0
2016-11-25 09:35:00,35.24,35.27,35.2,35.23,163905.0,28.782,28.8065,28.7494,28.7739,163905.0
2016-11-25 09:40:00,35.23,35.31,35.23,35.26,153139.0,28.7739,28.8392,28.7739,28.7984,153139.0
2016-11-25 09:45:00,35.27,35.36,35.25,35.34,189779.0,28.8065,28.88,28.7902,28.8637,189779.0
2016-11-25 09:50:00,35.34,35.36,35.32,35.36,65412.0,28.8637,28.88,28.8474,28.88,65412.0
2016-11-25 09:55:00,35.36,35.36,35.31,35.35,105892.0,28.88,28.88,28.8392,28.8719,105892.0
2016-11-25 10:00:00,35.35,35.41,35.34,35.39,166342.0,28.8719,28.9209,28.8637,28.9046,166342.0
2016-11-25 10:05:00,35.39,35.42,35.37,35.37,87411.0,28.9046,28.9291,28.8882,28.8882,87411.0
2016-11-25 10:10:00,35.37,35.39,35.36,35.37,102498.0,28.8882,28.9046,28.88,28.8882,102498.0
2016-11-25 10:15:00,35.36,35.37,35.35,35.35,55328.0,28.88,28.8882,28.8719,28.8719,55328.0
2016-11-25 10:20:00,35.35,35.39,35.35,35.39,66890.0,28.8719,28.9046,28.8719,28.9046,66890.0
2016-11-25 10:25:00,35.39,35.39,35.36,35.37,91240.0,28.9046,28.9046,28.88,28.8882,91240.0
2016-11-25 10:30:00,35.37,35.38,35.35,35.35,51450.0,28.8882,28.8964,28.8719,28.8719,51450.0
2016-11-25 10:35:00,35.35,35.37,35.35,35.36,62898.0,28.8719,28.8882,28.8719,28.88,62898.0
2016-11-25 10:40:00,35.36,35.38,35.35,35.37,91251.0,28.88,28.8964,28.8719,28.8882,91251.0
2016-11-25 10:45:00,35.36,35.37,35.35,35.36,40501.0,28.88,28.8882,28.8719,28.88,40501.0
2016-11-25 10:50:00,35.36,35.36,35.3,35.3,51382.0,28.88,28.88,28.831,28.831,51382.0
2016-11-25 10:55:00,35.3,35.32,35.27,35.32,168675.0,28.831,28.8474,28.8065,28.8474,168675.0
2016-11-25 11:00:00,35.32,35.35,35.31,35.35,109058.0,28.8474,28.8719,28.8392,28.8719,109058.0
2016-11-25 11:05:00,35.35,35.35,35.31,35.32,73967.0,28.8719,28.8719,28.8392,28.8474,73967.0
2016-11-25 11:10:00,35.32,35.33,35.31,35.33,57387.0,28.8474,28.8555,28.8392,28.8555,57387.0
2016-11-25 11:15:00,35.32,35.33,35.31,35.32,59651.0,28.8474,28.8555,28.8392,28.8474,59651.0
2016-11-25 11:20:00,35.32,35.33,35.29,35.3,114447.0,28.8474,28.8555,28.8229,28.831,114447.0
2016-11-25 11:25:00,35.3,35.33,35.3,35.32,65452.0,28.831,28.8555,28.831,28.8474,65452.0
2016-11-25 11:30:00,35.32,35.35,35.31,35.35,114998.0,28.8474,28.8719,28.8392,28.8719,114998.0
2016-11-25 11:35:00,35.34,35.37,35.34,35.36,57953.0,28.8637,28.8882,28.8637,28.88,57953.0
2016-11-25 11:40:00,35.37,35.4,35.36,35.4,45917.0,28.8882,28.9127,28.88,28.9127,45917.0
2016-11-25 11:45:00,35.4,35.41,35.38,35.41,100772.0,28.9127,28.9209,28.8964,28.9209,100772.0
2016-11-25 11:50:00,35.41,35.45,35.4,35.42,87265.0,28.9209,28.9536,28.9127,28.9291,87265.0
2016-11-25 11:55:00,35.43,35.45,35.41,35.44,61548.0,28.9372,28.9536,28.9209,28.9454,61548.0
2016-11-25 12:00:00,35.44,35.45,35.42,35.44,93287.0,28.9454,28.9536,28.9291,28.9454,93287.0
2016-11-25 12:05:00,35.44,35.45,35.43,35.43,49296.0,28.9454,28.9536,28.9372,28.9372,49296.0
2016-11-25 12:10:00,35.44,35.44,35.41,35.41,38999.0,28.9454,28.9454,28.9209,28.9209,38999.0
2016-11-25 12:15:00,35.41,35.42,35.39,35.41,74433.0,28.9209,28.9291,28.9046,28.9209,74433.0
2016-11-25 12:20:00,35.41,35.42,35.38,35.4,63452.0,28.9209,28.9291,28.8964,28.9127,63452.0
2016-11-25 12:25:00,35.4,35.41,35.4,35.41,31650.0,28.9127,28.9209,28.9127,28.9209,31650.0
2016-11-25 12:30:00,35.41,35.43,35.4,35.43,59949.0,28.9209,28.9372,28.9127,28.9372,59949.0
2016-11-25 12:35:00,35.43,35.43,35.41,35.41,75701.0,28.9372,28.9372,28.9209,28.9209,75701.0
2016-11-25 12:40:00,35.41,35.43,35.41,35.43,56378.0,28.9209,28.9372,28.9209,28.9372,56378.0
2016-11-25 12:45:00,35.43,35.43,35.38,35.41,128129.0,28.9372,28.9372,28.8964,28.9209,128129.0
2016-11-25 12:50:00,35.4,35.44,35.4,35.43,224287.0,28.9127,28.9454,28.9127,28.9372,224287.0
2016-11-25 12:55:00,35.42,35.44,35.38,35.43,618105.0,28.9291,28.9454,28.8964,28.9372,618105.0
2016-11-28 09:30:00,35.36,35.43,35.22,35.22,451070.0,28.88,28.9372,28.7657,28.7657,451070.0
2016-11-28 09:35:00,35.23,35.29,35.21,35.29,264930.0,28.7739,28.8229,28.7575,28.8229,264930.0
2016-11-28 09:40:00,35.28,35.31,35.24,35.28,127728.0,28.8147,28.8392,28.782,28.8147,127728.0
2016-11-28 09:45:00,35.28,35.32,35.27,35.3,111291.0,28.8147,28.8474,28.8065,28.831,111291.0
2016-11-28 09:50:00,35.3,35.4,35.29,35.38,227953.0,28.831,28.9127,28.8229,28.8964,227953.0
2016-11-28 09:55:00,35.38,35.41,35.37,35.39,85291.0,28.8964,28.9209,28.8882,28.9046,85291.0
2016-11-28 10:00:00,35.39,35.4,35.36,35.39,58537.0,28.9046,28.9127,28.88,28.9046,58537.0
2016-11-28 10:05:00,35.4,35.46,35.37,35.45,155550.0,28.9127,28.9617,28.8882,28.9536,155550.0
2016-11-28 10:10:00,35.45,35.46,35.41,35.41,160399.0,28.9536,28.9617,28.9209,28.9209,160399.0
2016-11-28 10:15:00,35.41,35.45,35.41,35.44,106717.0,28.9209,28.9536,28.9209,28.9454,106717.0
2016-11-28 10:20:00,35.44,35.5,35.44,35.49,130411.0,28.9454,28.9944,28.9454,28.9862,130411.0
2016-11-28 10:25:00,35.5,35.5,35.47,35.5,152528.0,28.9944,28.9944,28.9699,28.9944,152528.0
2016-11-28 10:30:00,35.51,35.56,35.5,35.55,223601.0,29.0026,29.0434,28.9944,29.0352,223601.0
2016-11-28 10:35:00,35.55,35.57,35.53,35.55,177383.0,29.0352,29.0516,29.0189,29.0352,177383.0
2016-11-28 10:40:00,35.55,35.58,35.54,35.55,202239.0,29.0352,29.0597,29.0271,29.0352,202239.0
2016-11-28 10:45:00,35.55,35.56,35.52,35.55,70420.0,29.0352,29.0434,29.0107,29.0352,70420.0
2016-11-28 10:50:00,35.55,35.58,35.54,35.57,109984.0,29.0352,29.0597,29.0271,29.0516,109984.0
2016-11-28 10:55:00,35.58,35.58,35.52,35.52,172315.0,29.0597,29.0597,29.0107,29.0107,172315.0
2016-11-28 11:00:00,35.52,35.56,35.52,35.55,130031.0,29.0107,29.0434,29.0107,29.0352,130031.0
2016-11-28 11:05:00,35.55,35.57,35.55,35.55,85354.0,29.0352,29.0516,29.0352,29.0352,85354.0
2016-11-28 11:10:00,35.56,35.57,35.52,35.55,182675.0,29.0434,29.0516,29.0107,29.0352,182675.0
2016-11-28 11:15:00,35.55,35.57,35.53,35.55,133382.0,29.0352,29.0516,29.0189,29.0352,133382.0
2016-11-28 11:20:00,35.55,35.55,35.51,35.55,132135.0,29.0352,29.0352,29.0026,29.0352,132135.0
2016-11-28 11:25:00,35.55,35.59,35.54,35.59,157151.0,29.0352,29.0679,29.0271,29.0679,157151.0
2016-11-28 11:30:00,35.59,35.62,35.58,35.61,177321.0,29.0679,29.0924,29.0597,29.0842,177321.0
2016-11-28 11:35:00,35.6,35.63,35.55,35.57,148650.0,29.0761,29.1006,29.0352,29.0516,148650.0
2016-11-28 11:40:00,35.57,35.58,35.55,35.55,81801.0,29.0516,29.0597,29.0352,29.0352,81801.0
2016-11-28 11:45:00,35.55,35.57,35.52,35.52,95756.0,29.0352,29.0516,29.0107,29.0107,95756.0
2016-11-28 11:50:00,35.52,35.55,35.52,35.52,57188.0,29.0107,29.0352,29.0107,29.0107,57188.0
2016-11-28 11:55:00,35.52,35.61,35.52,35.61,113742.0,29.0107,29.0842,29.0107,29.0842,113742.0
2016-11-28 12:00:00,35.61,35.64,35.59,35.61,129766.0,29.0842,29.1087,29.0679,29.0842,129766.0
2016-11-28 12:05:00,35.61,35.62,35.59,35.6,63160.0,29.0842,29.0924,29.0679,29.0761,63160.0
2016-11-28 12:10:00,35.59,35.6,35.58,35.6,76249.0,29.0679,29.0761,29.0597,29.0761,76249.0
2016-11-28 12:15:00,35.59,35.61,35.59,35.59,66838.0,29.0679,29.0842,29.0679,29.0679,66838.0
2016-11-28 12:20:00,35.59,35.6,35.59,35.6,40279.0,29.0679,29.0761,29.0679,29.0761,40279.0
2016-11-28 12:25:00,35.6,35.61,35.56,35.6,96672.0,29.0761,29.0842,29.0434,29.0761,96672.0
2016-11-28 12:30:00,35.6,35.66,35.6,35.66,119122.0,29.0761,29.1251,29.0761,29.1251,119122.0
2016-11-28 12:35:00,35.66,35.66,35.61,35.62,103523.0,29.1251,29.1251,29.0842,29.0924,103523.0
2016-11-28 12:40:00,35.62,35.63,35.58,35.59,76068.0,29.0924,29.1006,29.0597,29.0679,76068.0
2016-11-28 12:45:00,35.59,35.61,35.57,35.61,63379.0,29.0679,29.0842,29.0516,29.0842,63379.0
2016-11-28 12:50:00,35.6,35.61,35.59,35.61,41565.0,29.0761,29.0842,29.0679,29.0842,41565.0
2016-11-28 12:55:00,35.61,35.62,35.6,35.6,63529.0,29.0842,29.0924,29.0761,29.0761,63529.0
2016-11-28 13:00:00,35.61,35.61,35.55,35.56,90537.0,29.0842,29.0842,29.0352,29.0434,90537.0
2016-11-28 13:05:00,35.55,35.56,35.52,35.52,53908.0,29.0352,29.0434,29.0107,29.0107,53908.0
2016-11-28 13:10:00,35.53,35.54,35.51,35.53,52851.0,29.0189,29.0271,29.0026,29.0189,52851.0
2016-11-28 13:15:00,35.52,35.53,35.5,35.51,83027.0,29.0107,29.0189,28.9944,29.0026,83027.0
2016-11-28 13:20:00,35.51,35.53,35.5,35.51,34818.0,29.0026,29.0189,28.9944,29.0026,34818.0
2016-11-28 13:25:00,35.51,35.52,35.48,35.5,88669.0,29.0026,29.0107,28.9781,28.9944,88669.0
2016-11-28 13:30:00,35.5,35.51,35.49,35.51,65198.0,28.9944,29.0026,28.9862,29.0026,65198.0
2016-11-28 13:35:00,35.51,35.54,35.5,35.54,62005.0,29.0026,29.0271,28.9944,29.0271,62005.0
2016-11-28 13:40:00,35.53,35.54,35.5,35.51,49338.0,29.0189,29.0271,28.9944,29.0026,49338.0
2016-11-28 13:45:00,35.5,35.53,35.5,35.51,62406.0,28.9944,29.0189,28.9944,29.0026,62406.0
2016-11-28 13:50:00,35.52,35.52,35.49,35.49,35550.0,29.0107,29.0107,28.9862,28.9862,35550.0
2016-11-28 13:55:00,35.5,35.51,35.47,35.48,73929.0,28.9944,29.0026,28.9699,28.9781,73929.0
2016-11-28 14:00:00,35.48,35.5,35.47,35.48,66009.0,28.9781,28.9944,28.9699,28.9781,66009.0
2016-11-28 14:05:00,35.49,35.52,35.48,35.51,91902.0,28.9862,29.0107,28.9781,29.0026,91902.0
2016-11-28 14:10:00,35.51,35.52,35.49,35.51,114689.0,29.0026,29.0107,28.9862,29.0026,114689.0
2016-11-28 14:15:00,35.5,35.52,35.49,35.51,61551.0,28.9944,29.0107,28.9862,29.0026,61551.0
2016-11-28 14:20:00,35.5,35.51,35.47,35.48,52168.0,28.9944,29.0026,28.9699,28.9781,52168.0
2016-11-28 14:25:00,35.48,35.5,35.46,35.47,81286.0,28.9781,28.9944,28.9617,28.9699,81286.0
2016-11-28 14:30:00,35.46,35.49,35.46,35.48,49371.0,28.9617,28.9862,28.9617,28.9781,49371.0
2016-11-28 14:35:00,35.47,35.48,35.46,35.47,54707.0,28.9699,28.9781,28.9617,28.9699,54707.0
2016-11-28 14:40:00,35.47,35.47,35.44,35.45,85804.0,28.9699,28.9699,28.9454,28.9536,85804.0
2016-11-28 14:45:00,35.44,35.45,35.44,35.44,26901.0,28.9454,28.9536,28.9454,28.9454,26901.0
2016-11-28 14:50:00,35.45,35.47,35.43,35.47,101812.0,28.9536,28.9699,28.9372,28.9699,101812.0
2016-11-28 14:55:00,35.46,35.49,35.46,35.49,130694.0,28.9617,28.9862,28.9617,28.9862,130694.0
2016-11-28 15:00:00,35.5,35.51,35.48,35.51,94882.0,28.9944,29.0026,28.9781,29.0026,94882.0
2016-11-28 15:05:00,35.51,35.53,35.5,35.53,142522.0,29.0026,29.0189,28.9944,29.0189,142522.0
2016-11-28 15:10:00,35.53,35.6,35.53,35.59,158801.0,29.0189,29.0761,29.0189,29.0679,158801.0
2016-11-28 15:15:00,35.59,35.59,35.53,35.56,115922.0,29.0679,29.0679,29.0189,29.0434,115922.0
2016-11-28 15:20:00,35.57,35.57,35.52,35.54,101752.0,29.0516,29.0516,29.0107,29.0271,101752.0
2016-11-28 15:25:00,35.54,35.55,35.5,35.51,83509.0,29.0271,29.0352,28.9944,29.0026,83509.0
2016-11-28 15:30:00,35.51,35.53,35.5,35.5,97143.0,29.0026,29.0189,28.9944,28.9944,97143.0
2016-11-28 15:35:00,35.5,35.52,35.48,35.5,91138.0,28.9944,29.0107,28.9781,28.9944,91138.0
2016-11-28 15:40:00,35.5,35.51,35.47,35.48,171311.0,28.9944,29.0026,28.9699,28.9781,171311.0
2016-11-28 15:45:00,35.48,35.52,35.47,35.49,172626.0,28.9781,29.0107,28.9699,28.9862,172626.0
2016-11-28 15:50:00,35.48,35.5,35.45,35.48,452225.0,28.9781,28.9944,28.9536,28.9781,452225.0
2016-11-28 15:55:00,35.48,35.52,35.46,35.51,950414.0,28.9781,29.0107,28.9617,29.0026,950414.0
2016-11-29 09:30:00,35.64,35.64,35.49,35.59,484012.0,29.1087,29.1087,28.9862,29.0679,484012.0
2016-11-29 09:35:00,35.59,35.63,35.57,35.59,153995.0,29.0679,29.1006,29.0516,29.0679,153995.0
2016-11-29 09:40:00,35.59,35.61,35.54,35.57,157999.0,29.0679,29.0842,29.0271,29.0516,157999.0
2016-11-29 09:45:00,35.57,35.58,35.48,35.49,273814.0,29.0516,29.0597,28.9781,28.9862,273814.0
2016-11-29 09:50:00,35.5,35.54,35.45,35.47,223785.0,28.9944,29.0271,28.9536,28.9699,223785.0
2016-11-29 09:55:00,35.47,35.48,35.43,35.45,168786.0,28.9699,28.9781,28.9372,28.9536,168786.0
2016-11-29 10:00:00,35.45,35.52,35.44,35.52,163497.0,28.9536,29.0107,28.9454,29.0107,163497.0
2016-11-29 10:05:00,35.52,35.53,35.49,35.49,127586.0,29.0107,29.0189,28.9862,28.9862,127586.0
2016-11-29 10:10:00,35.49,35.5,35.46,35.47,209352.0,28.9862,28.9944,28.9617,28.9699,209352.0
2016-11-29 10:15:00,35.47,35.5,35.45,35.47,231623.0,28.9699,28.9944,28.9536,28.9699,231623.0
2016-11-29 10:20:00,35.46,35.51,35.46,35.49,303037.0,28.9617,29.0026,28.9617,28.9862,303037.0
2016-11-29 10:25:00,35.49,35.5,35.47,35.48,130003.0,28.9862,28.9944,28.9699,28.9781,130003.0
2016-11-29 10:30:00,35.48,35.52,35.47,35.48,396294.0,28.9781,29.0107,28.9699,28.9781,396294.0
2016-11-29 10:35:00,35.49,35.5,35.46,35.47,69082.0,28.9862,28.9944,28.9617,28.9699,69082.0
2016-11-29 10:40:00,35.48,35.49,35.45,35.46,170427.0,28.9781,28.9862,28.9536,28.9617,170427.0
2016-11-29 10:45:00,35.47,35.49,35.43,35.44,176223.0,28.9699,28.9862,28.9372,28.9454,176223.0
2016-11-29 10:50:00,35.43,35.44,35.39,35.41,806358.0,28.9372,28.9454,28.9046,28.9209,806358.0
2016-11-29 10:55:00,35.41,35.45,35.4,35.43,262890.0,28.9209,28.9536,28.9127,28.9372,262890.0
2016-11-29 11:00:00,35.44,35.45,35.42,35.43,110030.0,28.9454,28.9536,28.9291,28.9372,110030.0
2016-11-29 11:05:00,35.43,35.44,35.42,35.43,119499.0,28.9372,28.9454,28.9291,28.9372,119499.0
2016-11-29 11:10:00,35.43,35.44,35.39,35.41,675154.0,28.9372,28.9454,28.9046,28.9209,675154.0
2016-11-29 11:15:00,35.41,35.42,35.37,35.38,186009.0,28.9209,28.9291,28.8882,28.8964,186009.0
2016-11-29 11:20:00,35.37,35.38,35.33,35.34,152302.0,28.8882,28.8964,28.8555,28.8637,152302.0
2016-11-29 11:25:00,35.34,35.38,35.34,35.38,146746.0,28.8637,28.8964,28.8637,28.8964,146746.0
2016-11-29 11:30:00,35.38,35.38,35.37,35.38,156006.0,28.8964,28.8964,28.8882,28.8964,156006.0
2016-11-29 11:35:00,35.38,35.44,35.37,35.42,191324.0,28.8964,28.9454,28.8882,28.9291,191324.0
2016-11-29 11:40:00,35.41,35.43,35.41,35.43,159560.0,28.9209,28.9372,28.9209,28.9372,159560.0
2016-11-29 11:45:00,35.43,35.44,35.4,35.41,222510.0,28.9372,28.9454,28.9127,28.9209,222510.0
2016-11-29 11:50:00,35.41,35.43,35.39,35.41,210986.0,28.9209,28.9372,28.9046,28.9209,210986.0
2016-11-29 11:55:00,35.41,35.46,35.39,35.45,144658.0,28.9209,28.9617,28.9046,28.9536,144658.0
2016-11-29 12:00:00,35.45,35.46,35.44,35.45,47730.0,28.9536,28.9617,28.9454,28.9536,47730.0
2016-11-29 12:05:00,35.45,35.47,35.44,35.45,128979.0,28.9536,28.9699,28.9454,28.9536,128979.0
2016-11-29 12:10:00,35.46,35.47,35.44,35.47,541541.0,28.9617,28.9699,28.9454,28.9699,541541.0
2016-11-29 12:15:00,35.46,35.47,35.45,35.45,165329.0,28.9617,28.9699,28.9536,28.9536,165329.0
2016-11-29 12:20:00,35.45,35.46,35.42,35.43,437016.0,28.9536,28.9617,28.9291,28.9372,437016.0
2016-11-29 12:25:00,35.43,35.46,35.41,35.45,70729.0,28.9372,28.9617,28.9209,28.9536,70729.0
2016-11-29 12:30:00,35.45,35.46,35.44,35.45,64783.0,28.9536,28.9617,28.9454,28.9536,64783.0
2016-11-29 12:35:00,35.46,35.47,35.44,35.45,231665.0,28.9617,28.9699,28.9454,28.9536,231665.0
2016-11-29 12:40:00,35.45,35.48,35.44,35.48,95553.0,28.9536,28.9781,28.9454,28.9781,95553.0
2016-11-29 12:45:00,35.48,35.49,35.45,35.46,428770.0,28.9781,28.9862,28.9536,28.9617,428770.0
2016-11-29 12:50:00,35.47,35.48,35.45,35.46,79560.0,28.9699,28.9781,28.9536,28.9617,79560.0
2016-11-29 12:55:00,35.46,35.48,35.46,35.48,170657.0,28.9617,28.9781,28.9617,28.9781,170657.0
2016-11-29 13:00:00,35.48,35.48,35.44,35.45,90088.0,28.9781,28.9781,28.9454,28.9536,90088.0
2016-11-29 13:05:00,35.45,35.47,35.43,35.46,73332.0,28.9536,28.9699,28.9372,28.9617,73332.0
2016-11-29 13:10:00,35.45,35.47,35.45,35.47,347749.0,28.9536,28.9699,28.9536,28.9699,347749.0
2016-11-29 13:15:00,35.46,35.47,35.44,35.44,71557.0,28.9617,28.9699,28.9454,28.9454,71557.0
2016-11-29 13:20:00,35.45,35.46,35.43,35.44,47146.0,28.9536,28.9617,28.9372,28.9454,47146.0
2016-11-29 13:25:00,35.44,35.44,35.37,35.43,114506.0,28.9454,28.9454,28.8882,28.9372,114506.0
2016-11-29 13:30:00,35.44,35.44,35.4,35.41,101470.0,28.9454,28.9454,28.9127,28.9209,101470.0
2016-11-29 13:35:00,35.42,35.43,35.41,35.42,45744.0,28.9291,28.9372,28.9209,28.9291,45744.0
2016-11-29 13:40:00,35.43,35.46,35.43,35.45,128854.0,28.9372,28.9617,28.9372,28.9536,128854.0
2016-11-29 13:45:00,35.45,35.48,35.44,35.46,89657.0,28.9536,28.9781,28.9454,28.9617,89657.0
2016-11-29 13:50:00,35.45,35.47,35.45,35.46,65723.0,28.9536,28.9699,28.9536,28.9617,65723.0
2016-11-29 13:55:00,35.46,35.47,35.45,35.46,117956.0,28.9617,28.9699,28.9536,28.9617,117956.0
2016-11-29 14:00:00,35.46,35.47,35.45,35.46,148573.0,28.9617,28.9699,28.9536,28.9617,148573.0
2016-11-29 14:05:00,35.47,35.49,35.45,35.48,576837.0,28.9699,28.9862,28.9536,28.9781,576837.0
2016-11-29 14:10:00,35.49,35.49,35.45,35.46,160479.0,28.9862,28.9862,28.9536,28.9617,160479.0
2016-11-29 14:15:00,35.47,35.48,35.45,35.48,353987.0,28.9699,28.9781,28.9536,28.9781,353987.0
2016-11-29 14:20:00,35.48,35.48,35.47,35.48,121587.0,28.9781,28.9781,28.9699,28.9781,121587.0
2016-11-29 14:25:00,35.48,35.48,35.43,35.45,163468.0,28.9781,28.9781,28.9372,28.9536,163468.0
2016-11-29 14:30:00,35.44,35.46,35.42,35.44,171343.0,28.9454,28.9617,28.9291,28.9454,171343.0
2016-11-29 14:35:00,35.44,35.44,35.42,35.43,42744.0,28.9454,28.9454,28.9291,28.9372,42744.0
2016-11-29 14:40:00,35.43,35.48,35.42,35.48,85919.0,28.9372,28.9781,28.9291,28.9781,85919.0
2016-11-29 14:45:00,35.48,35.48,35.46,35.47,180533.0,28.9781,28.9781,28.9617,28.9699,180533.0
2016-11-29 14:50:00,35.47,35.47,35.45,35.45,88649.0,28.9699,28.9699,28.9536,28.9536,88649.0
2016-11-29 14:55:00,35.45,35.47,35.43,35.45,119200.0,28.9536,28.9699,28.9372,28.9536,119200.0
2016-11-29 15:00:00,35.45,35.45,35.37,35.38,140099.0,28.9536,28.9536,28.8882,28.8964,140099.0
2016-11-29 15:05:00,35.38,35.41,35.37,35.39,156180.0,28.8964,28.9209,28.8882,28.9046,156180.0
2016-11-29 15:10:00,35.39,35.4,35.35,35.37,151958.0,28.9046,28.9127,28.8719,28.8882,151958.0
2016-11-29 15:15:00,35.36,35.38,35.3,35.33,233327.0,28.88,28.8964,28.831,28.8555,233327.0
2016-11-29 15:20:00,35.33,35.34,35.3,35.33,69590.0,28.8555,28.8637,28.831,28.8555,69590.0
2016-11-29 15:25:00,35.32,35.34,35.31,35.32,163184.0,28.8474,28.8637,28.8392,28.8474,163184.0
2016-11-29 15:30:00,35.32,35.32,35.29,35.31,190664.0,28.8474,28.8474,28.8229,28.8392,190664.0
2016-11-29 15:35:00,35.31,35.36,35.3,35.35,289763.0,28.8392,28.88,28.831,28.8719,289763.0
2016-11-29 15:40:00,35.35,35.36,35.34,35.36,109907.0,28.8719,28.88,28.8637,28.88,109907.0
2016-11-29 15:45:00,35.35,35.36,35.32,35.34,217034.0,28.8719,28.88,28.8474,28.8637,217034.0
2016-11-29 15:50:00,35.35,35.36,35.33,35.34,408654.0,28.8719,28.88,28.8555,28.8637,408654.0
2016-11-29 15:55:00,35.34,35.36,35.27,35.3,1590354.0,28.8637,28.88,28.8065,28.831,1590354.0
2016-11-30 09:30:00,35.2,35.3,35.07,35.11,771921.0,28.7494,28.831,28.6432,28.6759,771921.0
2016-11-30 09:35:00,35.11,35.11,35.03,35.05,719038.0,28.6759,28.6759,28.6105,28.6269,719038.0
2016-11-30 09:40:00,35.05,35.24,35.04,35.24,574113.0,28.6269,28.782,28.6187,28.782,574113.0
2016-11-30 09:45:00,35.24,35.26,35.13,35.15,564080.0,28.782,28.7984,28.6922,28.7085,564080.0
2016-11-30 09:50:00,35.16,35.22,35.12,35.22,310833.0,28.7167,28.7657,28.684,28.7657,310833.0
2016-11-30 09:55:00,35.22,35.24,35.17,35.2,154075.0,28.7657,28.782,28.7249,28.7494,154075.0
2016-11-30 10:00:00,35.2,35.21,35.15,35.19,284565.0,28.7494,28.7575,28.7085,28.7412,284565.0
2016-11-30 10:05:00,35.19,35.23,35.17,35.22,129742.0,28.7412,28.7739,28.7249,28.7657,129742.0
2016-11-30 10:10:00,35.22,35.28,35.22,35.25,188116.0,28.7657,28.8147,28.7657,28.7902,188116.0
2016-11-30 10:15:00,35.25,35.26,35.18,35.18,178557.0,28.7902,28.7984,28.733,28.733,178557.0
2016-11-30 10:20:00,35.18,35.2,35.11,35.13,227236.0,28.733,28.7494,28.6759,28.6922,227236.0
2016-11-30 10:25:00,35.13,35.16,35.11,35.13,146908.0,28.6922,28.7167,28.6759,28.6922,146908.0
2016-11-30 10:30:00,35.14,35.17,35.13,35.16,128518.0,28.7004,28.7249,28.6922,28.7167,128518.0
2016-11-30 10:35:00,35.16,35.19,35.14,35.19,179699.0,28.7167,28.7412,28.7004,28.7412,179699.0
2016-11-30 10:40:00,35.18,35.2,35.17,35.18,150318.0,28.733,28.7494,28.7249,28.733,150318.0
2016-11-30 10:45:00,35.18,35.18,35.13,35.13,201326.0,28.733,28.733,28.6922,28.6922,201326.0
2016-11-30 10:50:00,35.13,35.14,35.05,35.07,1285142.0,28.6922,28.7004,28.6269,28.6432,1285142.0
2016-11-30 10:55:00,35.07,35.11,35.06,35.1,283613.0,28.6432,28.6759,28.635,28.6677,283613.0
2016-11-30 11:00:00,35.11,35.11,35.04,35.07,246955.0,28.6759,28.6759,28.6187,28.6432,246955.0
2016-11-30 11:05:00,35.06,35.11,35.06,35.1,310548.0,28.635,28.6759,28.635,28.6677,310548.0
2016-11-30 11:10:00,35.1,35.13,35.05,35.05,185223.0,28.6677,28.6922,28.6269,28.6269,185223.0
2016-11-30 11:15:00,35.05,35.06,35.0,35.01,263289.0,28.6269,28.635,28.586,28.5942,263289.0
2016-11-30 11:20:00,35.02,35.02,34.99,35.02,355353.0,28.6024,28.6024,28.5779,28.6024,355353.0
2016-11-30 11:25:00,35.02,35.03,34.98,35.01,221291.0,28.6024,28.6105,28.5697,28.5942,221291.0
2016-11-30 11:30:00,35.01,35.01,34.97,35.0,125687.0,28.5942,28.5942,28.5615,28.586,125687.0
2016-11-30 11:35:00,35.0,35.02,34.99,34.99,161509.0,28.586,28.6024,28.5779,28.5779,161509.0
2016-11-30 11:40:00,35.0,35.01,34.99,35.0,233754.0,28.586,28.5942,28.5779,28.586,233754.0
2016-11-30 11:45:00,35.0,35.0,34.96,34.97,100628.0,28.586,28.586,28.5534,28.5615,100628.0
2016-11-30 11:50:00,34.97,34.98,34.93,34.95,148676.0,28.5615,28.5697,28.5288,28.5452,148676.0
2016-11-30 11:55:00,34.95,34.96,34.91,34.95,253886.0,28.5452,28.5534,28.5125,28.5452,253886.0
2016-11-30 12:00:00,34.94,34.99,34.93,34.96,178625.0,28.537,28.5779,28.5288,28.5534,178625.0
2016-11-30 12:05:00,34.96,34.98,34.93,34.96,95785.0,28.5534,28.5697,28.5288,28.5534,95785.0
2016-11-30 12:10:00,34.96,34.98,34.95,34.96,81394.0,28.5534,28.5697,28.5452,28.5534,81394.0
2016-11-30 12:15:00,34.97,34.97,34.94,34.97,92406.0,28.5615,28.5615,28.537,28.5615,92406.0
2016-11-30 12:20:00,34.97,35.02,34.96,35.01,123811.0,28.5615,28.6024,28.5534,28.5942,123811.0
2016-11-30 12:25:00,35.01,35.02,34.98,35.0,108027.0,28.5942,28.6024,28.5697,28.586,108027.0
2016-11-30 12:30:00,34.99,35.03,34.98,35.02,108948.0,28.5779,28.6105,28.5697,28.6024,108948.0
2016-11-30 12:35:00,35.01,35.04,35.0,35.04,148755.0,28.5942,28.6187,28.586,28.6187,148755.0
2016-11-30 12:40:00,35.04,35.04,35.03,35.04,86613.0,28.6187,28.6187,28.6105,28.6187,86613.0
2016-11-30 12:45:00,35.03,35.04,35.0,35.01,176415.0,28.6105,28.6187,28.586,28.5942,176415.0
2016-11-30 12:50:00,35.02,35.02,35.0,35.02,86379.0,28.6024,28.6024,28.586,28.6024,86379.0
2016-11-30 12:55:00,35.02,35.03,35.01,35.03,170163.0,28.6024,28.6105,28.5942,28.6105,170163.0
2016-11-30 13:00:00,35.02,35.03,35.0,35.0,606865.0,28.6024,28.6105,28.586,28.586,606865.0
2016-11-30 13:05:00,35.0,35.01,35.0,35.01,118908.0,28.586,28.5942,28.586,28.5942,118908.0
2016-11-30 13:10:00,35.01,35.01,34.97,34.99,101605.0,28.5942,28.5942,28.5615,28.5779,101605.0
2016-11-30 13:15:00,35.0,35.01,34.97,34.98,168455.0,28.586,28.5942,28.5615,28.5697,168455.0
2016-11-30 13:20:00,34.99,34.99,34.97,34.97,31927.0,28.5779,28.5779,28.5615,28.5615,31927.0
2016-11-30 13:25:00,34.98,34.98,34.97,34.98,56944.0,28.5697,28.5697,28.5615,28.5697,56944.0
2016-11-30 13:30:00,34.98,35.0,34.98,34.99,60378.0,28.5697,28.586,28.5697,28.5779,60378.0
2016-11-30 13:35:00,34.99,34.99,34.97,34.98,120075.0,28.5779,28.5779,28.5615,28.5697,120075.0
2016-11-30 13:40:00,34.98,34.99,34.97,34.99,44625.0,28.5697,28.5779,28.5615,28.5779,44625.0
2016-11-30 13:45:00,34.99,35.0,34.97,34.99,76833.0,28.5779,28.586,28.5615,28.5779,76833.0
2016-11-30 13:50:00,35.0,35.0,34.97,34.98,90013.0,28.586,28.586,28.5615,28.5697,90013.0
2016-11-30 13:55:00,34.98,34.98,34.97,34.98,29930.0,28.5697,28.5697,28.5615,28.5697,29930.0
2016-11-30 14:00:00,34.98,34.98,34.94,34.95,135403.0,28.5697,28.5697,28.537,28.5452,135403.0
2016-11-30 14:05:00,34.95,34.96,34.9,34.91,153017.0,28.5452,28.5534,28.5043,28.5125,153017.0
2016-11-30 14:10:00,34.91,34.93,34.89,34.91,86401.0,28.5125,28.5288,28.4962,28.5125,86401.0
2016-11-30 14:15:00,34.91,34.93,34.89,34.91,99823.0,28.5125,28.5288,28.4962,28.5125,99823.0
2016-11-30 14:20:00,34.91,34.94,34.89,34.93,72275.0,28.5125,28.537,28.4962,28.5288,72275.0
2016-11-30 14:25:00,34.93,34.94,34.89,34.9,167202.0,28.5288,28.537,28.4962,28.5043,167202.0
2016-11-30 14:30:00,34.89,34.91,34.85,34.85,149183.0,28.4962,28.5125,28.4635,28.4635,149183.0
2016-11-30 14:35:00,34.84,34.87,34.83,34.83,80396.0,28.4553,28.4798,28.4472,28.4472,80396.0
2016-11-30 14:40:00,34.83,34.84,34.81,34.82,147737.0,28.4472,28.4553,28.4308,28.439,147737.0
2016-11-30 14:45:00,34.83,34.83,34.81,34.81,104315.0,28.4472,28.4472,28.4308,28.4308,104315.0
2016-11-30 14:50:00,34.82,34.83,34.8,34.8,169011.0,28.439,28.4472,28.4227,28.4227,169011.0
2016-11-30 14:55:00,34.8,34.81,34.78,34.79,240206.0,28.4227,28.4308,28.4063,28.4145,240206.0
2016-11-30 15:00:00,34.79,34.81,34.78,34.79,141499.0,28.4145,28.4308,28.4063,28.4145,141499.0
2016-11-30 15:05:00,34.79,34.81,34.75,34.77,201424.0,28.4145,28.4308,28.3818,28.3982,201424.0
2016-11-30 15:10:00,34.77,34.81,34.75,34.8,200614.0,28.3982,28.4308,28.3818,28.4227,200614.0
2016-11-30 15:15:00,34.79,34.85,34.79,34.83,253514.0,28.4145,28.4635,28.4145,28.4472,253514.0
2016-11-30 15:20:00,34.83,34.85,34.82,34.82,280773.0,28.4472,28.4635,28.439,28.439,280773.0
2016-11-30 15:25:00,34.83,34.83,34.81,34.82,191051.0,28.4472,28.4472,28.4308,28.439,191051.0
2016-11-30 15:30:00,34.82,34.83,34.78,34.8,287003.0,28.439,28.4472,28.4063,28.4227,287003.0
2016-11-30 15:35:00,34.79,34.82,34.79,34.81,187268.0,28.4145,28.439,28.4145,28.4308,187268.0
2016-11-30 15:40:00,34.82,34.83,34.8,34.83,190244.0,28.439,28.4472,28.4227,28.4472,190244.0
2016-11-30 15:45:00,34.83,34.86,34.82,34.84,313946.0,28.4472,28.4717,28.439,28.4553,313946.0
2016-11-30 15:50:00,34.84,34.84,34.77,34.77,806204.0,28.4553,28.4553,28.3982,28.3982,806204.0
2016-11-30 15:55:00,34.77,34.8,34.7,34.7,2351313.0,28.3982,28.4227,28.341,28.341,2351313.0
2016-12-01 09:30:00,34.86,34.93,34.7,34.88,753971.0,28.4717,28.5288,28.341,28.488,753971.0
2016-12-01 09:35:00,34.88,34.93,34.85,34.91,322061.0,28.488,28.5288,28.4635,28.5125,322061.0
2016-12-01 09:40:00,34.91,34.91,34.79,34.8,383577.0,28.5125,28.5125,28.4145,28.4227,383577.0
2016-12-01 09:45:00,34.79,34.8,34.75,34.77,443570.0,28.4145,28.4227,28.3818,28.3982,443570.0
2016-12-01 09:50:00,34.77,34.78,34.68,34.69,303615.0,28.3982,28.4063,28.3247,28.3328,303615.0
2016-12-01 09:55:00,34.69,34.7,34.53,34.6,416450.0,28.3328,28.341,28.2022,28.2593,416450.0
2016-12-01 10:00:00,34.61,34.66,34.56,34.61,195781.0,28.2675,28.3083,28.2267,28.2675,195781.0
2016-12-01 10:05:00,34.62,34.74,34.62,34.68,308607.0,28.2757,28.3737,28.2757,28.3247,308607.0
2016-12-01 10:10:00,34.68,34.68,34.57,34.58,273413.0,28.3247,28.3247,28.2348,28.243,273413.0
2016-12-01 10:15:00,34.57,34.57,34.51,34.53,289085.0,28.2348,28.2348,28.1858,28.2022,289085.0
2016-12-01 10:20:00,34.52,34.54,34.39,34.4,321087.0,28.194,28.2103,28.0878,28.096,321087.0
2016-12-01 10:25:00,34.4,34.49,34.39,34.4,225815.0,28.096,28.1695,28.0878,28.096,225815.0
2016-12-01 10:30:00,34.4,34.4,34.3,34.31,325983.0,28.096,28.096,28.0143,28.0225,325983.0
2016-12-01 10:35:00,34.3,34.45,34.28,34.38,301925.0,28.0143,28.1368,27.998,28.0796,301925.0
2016-12-01 10:40:00,34.39,34.39,34.28,34.29,393295.0,28.0878,28.0878,27.998,28.0061,393295.0
2016-12-01 10:45:00,34.3,34.33,34.27,34.28,223294.0,28.0143,28.0388,27.9898,27.998,223294.0
2016-12-01 10:50:00,34.28,34.3,34.15,34.21,788016.0,27.998,28.0143,27.8918,27.9408,788016.0
2016-12-01 10:55:00,34.2,34.29,34.13,34.28,429341.0,27.9326,28.0061,27.8755,27.998,429341.0
2016-12-01 11:00:00,34.28,34.31,34.24,34.29,318571.0,27.998,28.0225,27.9653,28.0061,318571.0
2016-12-01 11:05:00,34.3,34.39,34.29,34.37,293231.0,28.0143,28.0878,28.0061,28.0715,293231.0
2016-12-01 11:10:00,34.36,34.38,34.3,34.34,216037.0,28.0633,28.0796,28.0143,28.047,216037.0
2016-12-01 11:15:00,34.35,34.35,34.29,34.31,173572.0,28.0551,28.0551,28.0061,28.0225,173572.0
2016-12-01 11:20:00,34.32,34.39,34.3,34.39,284819.0,28.0306,28.0878,28.0143,28.0878,284819.0
2016-12-01 11:25:00,34.39,34.43,34.38,34.41,175767.0,28.0878,28.1205,28.0796,28.1041,175767.0
2016-12-01 11:30:00,34.41,34.42,34.34,34.38,190173.0,28.1041,28.1123,28.047,28.0796,190173.0
2016-12-01 11:35:00,34.38,34.39,34.33,34.37,136895.0,28.0796,28.0878,28.0388,28.0715,136895.0
2016-12-01 11:40:00,34.37,34.37,34.33,34.35,134888.0,28.0715,28.0715,28.0388,28.0551,134888.0
2016-12-01 11:45:00,34.34,34.42,34.34,34.38,163663.0,28.047,28.1123,28.047,28.0796,163663.0
2016-12-01 11:50:00,34.38,34.38,34.31,34.32,156660.0,28.0796,28.0796,28.0225,28.0306,156660.0
2016-12-01 11:55:00,34.32,34.33,34.25,34.27,160427.0,28.0306,28.0388,27.9735,27.9898,160427.0
2016-12-01 12:00:00,34.28,34.28,34.24,34.24,108276.0,27.998,27.998,27.9653,27.9653,108276.0
2016-12-01 12:05:00,34.23,34.29,34.22,34.27,177158.0,27.9571,28.0061,27.949,27.9898,177158.0
2016-12-01 12:10:00,34.26,34.26,34.2,34.25,175842.0,27.9816,27.9816,27.9326,27.9735,175842.0
2016-12-01 12:15:00,34.24,34.26,34.22,34.23,91551.0,27.9653,27.9816,27.949,27.9571,91551.0
2016-12-01 12:20:00,34.23,34.25,34.16,34.16,152476.0,27.9571,27.9735,27.9,27.9,152476.0
2016-12-01 12:25:00,34.16,34.19,34.13,34.16,469899.0,27.9,27.9245,27.8755,27.9,469899.0
2016-12-01 12:30:00,34.16,34.17,34.12,34.15,541810.0,27.9,27.9081,27.8673,27.8918,541810.0
2016-12-01 12:35:00,34.15,34.2,34.12,34.19,111588.0,27.8918,27.9326,27.8673,27.9245,111588.0
2016-12-01 12:40:00,34.2,34.2,34.11,34.13,161587.0,27.9326,27.9326,27.8591,27.8755,161587.0
2016-12-01 12:45:00,34.12,34.17,34.11,34.15,129422.0,27.8673,27.9081,27.8591,27.8918,129422.0
2016-12-01 12:50:00,34.15,34.19,34.14,34.16,213771.0,27.8918,27.9245,27.8836,27.9,213771.0
2016-12-01 12:55:00,34.16,34.19,34.14,34.16,276941.0,27.9,27.9245,27.8836,27.9,276941.0
2016-12-01 13:00:00,34.16,34.17,34.11,34.12,232184.0,27.9,27.9081,27.8591,27.8673,232184.0
2016-12-01 13:05:00,34.12,34.13,34.06,34.07,200177.0,27.8673,27.8755,27.8183,27.8264,200177.0
2016-12-01 13:10:00,34.07,34.09,34.03,34.09,402134.0,27.8264,27.8428,27.7938,27.8428,402134.0
2016-12-01 13:15:00,34.09,34.12,34.09,34.11,123980.0,27.8428,27.8673,27.8428,27.8591,123980.0
2016-12-01 13:20:00,34.11,34.11,34.05,34.07,115099.0,27.8591,27.8591,27.8101,27.8264,115099.0
2016-12-01 13:25:00,34.07,34.13,34.06,34.09,124508.0,27.8264,27.8755,27.8183,27.8428,124508.0
2016-12-01 13:30:00,34.08,34.11,34.07,34.09,215182.0,27.8346,27.8591,27.8264,27.8428,215182.0
2016-12-01 13:35:00,34.09,34.1,34.07,34.08,196579.0,27.8428,27.851,27.8264,27.8346,196579.0
2016-12-01 13:40:00,34.08,34.1,34.06,34.07,151533.0,27.8346,27.851,27.8183,27.8264,151533.0
2016-12-01 13:45:00,34.07,34.07,34.01,34.01,189120.0,27.8264,27.8264,27.7774,27.7774,189120.0
2016-12-01 13:50:00,34.02,34.02,33.98,34.01,334498.0,27.7856,27.7856,27.7529,27.7774,334498.0
2016-12-01 13:55:00,34.02,34.02,33.94,33.95,195562.0,27.7856,27.7856,27.7203,27.7284,195562.0
2016-12-01 14:00:00,33.95,33.98,33.93,33.98,124965.0,27.7284,27.7529,27.7121,27.7529,124965.0
2016-12-01 14:05:00,33.98,33.99,33.94,33.96,177134.0,27.7529,27.7611,27.7203,27.7366,177134.0
2016-12-01 14:10:00,33.97,33.97,33.91,33.91,136649.0,27.7448,27.7448,27.6958,27.6958,136649.0
2016-12-01 14:15:00,33.91,33.98,33.9,33.94,261785.0,27.6958,27.7529,27.6876,27.7203,261785.0
2016-12-01 14:20:00,33.94,33.98,33.93,33.95,199224.0,27.7203,27.7529,27.7121,27.7284,199224.0
2016-12-01 14:25:00,33.95,33.97,33.93,33.94,145170.0,27.7284,27.7448,27.7121,27.7203,145170.0
2016-12-01 14:30:00,33.93,33.99,33.93,33.98,144803.0,27.7121,27.7611,27.7121,27.7529,144803.0
2016-12-01 14:35:00,33.98,34.01,33.97,33.98,172965.0,27.7529,27.7774,27.7448,27.7529,172965.0
2016-12-01 14:40:00,33.98,33.99,33.95,33.95,274529.0,27.7529,27.7611,27.7284,27.7284,274529.0
2016-12-01 14:45:00,33.96,33.96,33.87,33.89,606381.0,27.7366,27.7366,27.6631,27.6794,606381.0
2016-12-01 14:50:00,33.89,33.93,33.8,33.81,357937.0,27.6794,27.7121,27.6059,27.6141,357937.0
2016-12-01 14:55:00,33.82,33.86,33.8,33.84,342624.0,27.6223,27.6549,27.6059,27.6386,342624.0
2016-12-01 15:00:00,33.84,33.84,33.78,33.79,324852.0,27.6386,27.6386,27.5896,27.5978,324852.0
2016-12-01 15:05:00,33.79,33.8,33.75,33.79,204225.0,27.5978,27.6059,27.5651,27.5978,204225.0
2016-12-01 15:10:00,33.79,33.83,33.75,33.75,346339.0,27.5978,27.6304,27.5651,27.5651,346339.0
2016-12-01 15:15:00,33.75,33.79,33.7,33.7,377975.0,27.5651,27.5978,27.5243,27.5243,377975.0
2016-12-01 15:20:00,33.7,33.71,33.6,33.62,641555.0,27.5243,27.5324,27.4426,27.4589,641555.0
2016-12-01 15:25:00,33.63,33.67,33.6,33.65,418414.0,27.4671,27.4998,27.4426,27.4834,418414.0
2016-12-01 15:30:00,33.65,33.68,33.62,33.62,444959.0,27.4834,27.5079,27.4589,27.4589,444959.0
2016-12-01 15:35:00,33.62,33.66,33.56,33.61,576489.0,27.4589,27.4916,27.4099,27.4507,576489.0
2016-12-01 15:40:00,33.61,33.71,33.57,33.7,642647.0,27.4507,27.5324,27.4181,27.5243,642647.0
2016-12-01 15:45:00,33.7,33.71,33.64,33.64,729995.0,27.5243,27.5324,27.4752,27.4752,729995.0
2016-12-01 15:50:00,33.65,33.72,33.64,33.69,784886.0,27.4834,27.5406,27.4752,27.5161,784886.0
2016-12-01 15:55:00,33.7,33.81,33.67,33.76,2400089.0,27.5243,27.6141,27.4998,27.5733,2400089.0
2016-12-02 09:30:00,33.72,34.01,33.72,33.94,1394978.0,27.5406,27.7774,27.5406,27.7203,1394978.0
2016-12-02 09:35:00,33.94,34.0,33.86,33.9,600534.0,27.7203,27.7693,27.6549,27.6876,600534.0
2016-12-02 09:40:00,33.9,33.94,33.8,33.81,446989.0,27.6876,27.7203,27.6059,27.6141,446989.0
2016-12-02 09:45:00,33.82,33.84,33.66,33.68,482674.0,27.6223,27.6386,27.4916,27.5079,482674.0
2016-12-02 09:50:00,33.68,33.75,33.68,33.71,293301.0,27.5079,27.5651,27.5079,27.5324,293301.0
2016-12-02 09:55:00,33.72,33.82,33.71,33.81,217722.0,27.5406,27.6223,27.5324,27.6141,217722.0
2016-12-02 10:00:00,33.82,33.9,33.78,33.79,448638.0,27.6223,27.6876,27.5896,27.5978,448638.0
2016-12-02 10:05:00,33.79,33.84,33.76,33.81,235059.0,27.5978,27.6386,27.5733,27.6141,235059.0
2016-12-02 10:10:00,33.82,33.82,33.68,33.68,301036.0,27.6223,27.6223,27.5079,27.5079,301036.0
2016-12-02 10:15:00,33.68,33.74,33.6,33.73,395770.0,27.5079,27.5569,27.4426,27.5488,395770.0
2016-12-02 10:20:00,33.73,33.78,33.7,33.73,289049.0,27.5488,27.5896,27.5243,27.5488,289049.0
2016-12-02 10:25:00,33.73,33.78,33.69,33.7,627488.0,27.5488,27.5896,27.5161,27.5243,627488.0
2016-12-02 10:30:00,33.7,33.76,33.69,33.74,346478.0,27.5243,27.5733,27.5161,27.5569,346478.0
2016-12-02 10:35:00,33.74,33.78,33.7,33.72,462897.0,27.5569,27.5896,27.5243,27.5406,462897.0
2016-12-02 10:40:00,33.73,33.77,33.72,33.77,326658.0,27.5488,27.5814,27.5406,27.5814,326658.0
2016-12-02 10:45:00,33.77,33.82,33.76,33.79,263556.0,27.5814,27.6223,27.5733,27.5978,263556.0
2016-12-02 10:50:00,33.8,33.82,33.77,33.8,208427.0,27.6059,27.6223,27.5814,27.6059,208427.0
2016-12-02 10:55:00,33.8,33.9,33.79,33.88,176387.0,27.6059,27.6876,27.5978,27.6713,176387.0
2016-12-02 11:00:00,33.88,33.91,33.85,33.88,287003.0,27.6713,27.6958,27.6468,27.6713,287003.0
2016-12-02 11:05:00,33.88,33.99,33.87,33.98,247155.0,27.6713,27.7611,27.6631,27.7529,247155.0
2016-12-02 11:10:00,33.98,33.99,33.93,33.97,245569.0,27.7529,27.7611,27.7121,27.7448,245569.0
2016-12-02 11:15:00,33.98,33.99,33.92,33.98,328757.0,27.7529,27.7611,27.7039,27.7529,328757.0
2016-12-02 11:20:00,33.98,34.06,33.97,34.02,246008.0,27.7529,27.8183,27.7448,27.7856,246008.0
2016-12-02 11:25:00,34.02,34.08,34.02,34.05,170478.0,27.7856,27.8346,27.7856,27.8101,170478.0
2016-12-02 11:30:00,34.05,34.1,34.05,34.05,233747.0,27.8101,27.851,27.8101,27.8101,233747.0
2016-12-02 11:35:00,34.05,34.11,34.05,34.09,180188.0,27.8101,27.8591,27.8101,27.8428,180188.0
2016-12-02 11:40:00,34.09,34.11,34.07,34.09,191594.0,27.8428,27.8591,27.8264,27.8428,191594.0
2016-12-02 11:45:00,34.09,34.1,34.05,34.09,257094.0,27.8428,27.851,27.8101,27.8428,257094.0
2016-12-02 11:50:00,34.09,34.1,34.04,34.1,218604.0,27.8428,27.851,27.8019,27.851,218604.0
2016-12-02 11:55:00,34.1,34.14,34.08,34.08,158570.0,27.851,27.8836,27.8346,27.8346,158570.0
2016-12-02 12:00:00,34.08,34.11,34.06,34.1,129007.0,27.8346,27.8591,27.8183,27.851,129007.0
2016-12-02 12:05:00,34.09,34.1,34.07,34.09,241284.0,27.8428,27.851,27.8264,27.8428,241284.0
2016-12-02 12:10:00,34.09,34.1,34.07,34.1,101884.0,27.8428,27.851,27.8264,27.851,101884.0
2016-12-02 12:15:00,34.1,34.17,34.1,34.14,120858.0,27.851,27.9081,27.851,27.8836,120858.0
2016-12-02 12:20:00,34.14,34.15,34.1,34.11,153083.0,27.8836,27.8918,27.851,27.8591,153083.0
2016-12-02 12:25:00,34.13,34.15,34.12,34.13,98325.0,27.8755,27.8918,27.8673,27.8755,98325.0
2016-12-02 12:30:00,34.13,34.16,34.11,34.16,125301.0,27.8755,27.9,27.8591,27.9,125301.0
2016-12-02 12:35:00,34.15,34.16,34.11,34.14,145541.0,27.8918,27.9,27.8591,27.8836,145541.0
2016-12-02 12:40:00,34.14,34.17,34.13,34.16,102731.0,27.8836,27.9081,27.8755,27.9,102731.0
2016-12-02 12:45:00,34.17,34.2,34.17,34.19,151264.0,27.9081,27.9326,27.9081,27.9245,151264.0
2016-12-02 12:50:00,34.19,34.22,34.18,34.18,86153.0,27.9245,27.949,27.9163,27.9163,86153.0
2016-12-02 12:55:00,34.19,34.22,34.18,34.19,107662.0,27.9245,27.949,27.9163,27.9245,107662.0
2016-12-02 13:00:00,34.19,34.2,34.13,34.14,134155.0,27.9245,27.9326,27.8755,27.8836,134155.0
2016-12-02 13:05:00,34.13,34.14,34.07,34.1,145471.0,27.8755,27.8836,27.8264,27.851,145471.0
2016-12-02 13:10:00,34.1,34.12,34.02,34.02,224628.0,27.851,27.8673,27.7856,27.7856,224628.0
2016-12-02 13:15:00,34.02,34.07,33.99,34.06,332939.0,27.7856,27.8264,27.7611,27.8183,332939.0
2016-12-02 13:20:00,34.06,34.09,34.04,34.08,100206.0,27.8183,27.8428,27.8019,27.8346,100206.0
2016-12-02 13:25:00,34.08,34.11,34.07,34.1,123739.0,27.8346,27.8591,27.8264,27.851,123739.0
2016-12-02 13:30:00,34.11,34.15,34.1,34.15,117023.0,27.8591,27.8918,27.851,27.8918,117023.0
2016-12-02 13:35:00,34.14,34.15,34.09,34.1,163717.0,27.8836,27.8918,27.8428,27.851,163717.0
2016-12-02 13:40:00,34.11,34.14,34.1,34.13,104007.0,27.8591,27.8836,27.851,27.8755,104007.0
2016-12-02 13:45:00,34.13,34.13,34.09,34.1,89831.0,27.8755,27.8755,27.8428,27.851,89831.0
2016-12-02 13:50:00,34.09,34.13,34.09,34.11,72369.0,27.8428,27.8755,27.8428,27.8591,72369.0
2016-12-02 13:55:00,34.1,34.13,34.1,34.13,93810.0,27.851,27.8755,27.851,27.8755,93810.0
2016-12-02 14:00:00,34.13,34.13,34.08,34.09,93269.0,27.8755,27.8755,27.8346,27.8428,93269.0
2016-12-02 14:05:00,34.09,34.09,34.03,34.04,83504.0,27.8428,27.8428,27.7938,27.8019,83504.0
2016-12-02 14:10:00,34.04,34.05,34.02,34.05,132490.0,27.8019,27.8101,27.7856,27.8101,132490.0
2016-12-02 14:15:00,34.05,34.07,34.03,34.04,107929.0,27.8101,27.8264,27.7938,27.8019,107929.0
2016-12-02 14:20:00,34.05,34.09,34.03,34.08,70895.0,27.8101,27.8428,27.7938,27.8346,70895.0
2016-12-02 14:25:00,34.09,34.09,34.05,34.09,99255.0,27.8428,27.8428,27.8101,27.8428,99255.0
2016-12-02 14:30:00,34.08,34.1,34.06,34.09,115462.0,27.8346,27.851,27.8183,27.8428,115462.0
2016-12-02 14:35:00,34.1,34.12,34.08,34.12,109429.0,27.851,27.8673,27.8346,27.8673,109429.0
2016-12-02 14:40:00,34.12,34.14,34.09,34.14,188142.0,27.8673,27.8836,27.8428,27.8836,188142.0
2016-12-02 14:45:00,34.14,34.17,34.12,34.14,212714.0,27.8836,27.9081,27.8673,27.8836,212714.0
2016-12-02 14:50:00,34.14,34.16,34.13,34.16,145853.0,27.8836,27.9,27.8755,27.9,145853.0
2016-12-02 14:55:00,34.16,34.16,34.15,34.16,90251.0,27.9,27.9,27.8918,27.9,90251.0
2016-12-02 15:00:00,34.15,34.16,34.11,34.11,182679.0,27.8918,27.9,27.8591,27.8591,182679.0
2016-12-02 15:05:00,34.12,34.12,34.1,34.1,110260.0,27.8673,27.8673,27.851,27.851,110260.0
2016-12-02 15:10:00,34.11,34.14,34.1,34.1,119500.0,27.8591,27.8836,27.851,27.851,119500.0
2016-12-02 15:15:00,34.1,34.15,34.1,34.13,201399.0,27.851,27.8918,27.851,27.8755,201399.0
2016-12-02 15:20:00,34.13,34.17,34.12,34.12,290814.0,27.8755,27.9081,27.8673,27.8673,290814.0
2016-12-02 15:25:00,34.13,34.2,34.12,34.19,167201.0,27.8755,27.9326,27.8673,27.9245,167201.0
2016-12-02 15:30:00,34.19,34.26,34.19,34.24,376110.0,27.9245,27.9816,27.9245,27.9653,376110.0
2016-12-02 15:35:00,34.25,34.25,34.17,34.18,171220.0,27.9735,27.9735,27.9081,27.9163,171220.0
2016-12-02 15:40:00,34.18,34.18,34.13,34.13,174291.0,27.9163,27.9163,27.8755,27.8755,174291.0
2016-12-02 15:45:00,34.14,34.16,34.12,34.14,230930.0,27.8836,27.9,27.8673,27.8836,230930.0
2016-12-02 15:50:00,34.14,34.16,34.12,34.14,352217.0,27.8836,27.9,27.8673,27.8836,352217.0
2016-12-02 15:55:00,34.13,34.17,34.12,34.16,843480.0,27.8755,27.9081,27.8673,27.9,843480.0
2016-12-05 09:30:00,34.33,34.37,34.08,34.09,576675.0,28.0388,28.0715,27.8346,27.8428,576675.0
2016-12-05 09:35:00,34.09,34.15,33.96,34.01,365699.0,27.8428,27.8918,27.7366,27.7774,365699.0
2016-12-05 09:40:00,34.02,34.13,34.0,34.1,245425.0,27.7856,27.8755,27.7693,27.851,245425.0
2016-12-05 09:45:00,34.11,34.19,34.1,34.16,164195.0,27.8591,27.9245,27.851,27.9,164195.0
2016-12-05 09:50:00,34.16,34.29,34.15,34.28,189166.0,27.9,28.0061,27.8918,27.998,189166.0
2016-12-05 09:55:00,34.28,34.35,34.27,34.33,336864.0,27.998,28.0551,27.9898,28.0388,336864.0
2016-12-05 10:00:00,34.33,34.41,34.31,34.38,235272.0,28.0388,28.1041,28.0225,28.0796,235272.0
2016-12-05 10:05:00,34.37,34.39,34.3,34.37,127834.0,28.0715,28.0878,28.0143,28.0715,127834.0
2016-12-05 10:10:00,34.37,34.39,34.3,34.34,177908.0,28.0715,28.0878,28.0143,28.047,177908.0
2016-12-05 10:15:00,34.34,34.34,34.3,34.33,108335.0,28.047,28.047,28.0143,28.0388,108335.0
2016-12-05 10:20:00,34.34,34.35,34.32,34.33,270300.0,28.047,28.0551,28.0306,28.0388,270300.0
2016-12-05 10:25:00,34.33,34.35,34.32,34.34,178504.0,28.0388,28.0551,28.0306,28.047,178504.0
2016-12-05 10:30:00,34.34,34.37,34.33,34.34,264353.0,28.047,28.0715,28.0388,28.047,264353.0
2016-12-05 10:35:00,34.35,34.36,34.3,34.33,242351.0,28.0551,28.0633,28.0143,28.0388,242351.0
2016-12-05 10:40:00,34.33,34.33,34.27,34.3,205250.0,28.0388,28.0388,27.9898,28.0143,205250.0
2016-12-05 10:45:00,34.29,34.4,34.28,34.38,308061.0,28.0061,28.096,27.998,28.0796,308061.0
2016-12-05 10:50:00,34.39,34.41,34.34,34.35,192458.0,28.0878,28.1041,28.047,28.0551,192458.0
2016-12-05 10:55:00,34.35,34.37,34.32,34.36,158595.0,28.0551,28.0715,28.0306,28.0633,158595.0
2016-12-05 11:00:00,34.36,34.37,34.35,34.36,109861.0,28.0633,28.0715,28.0551,28.0633,109861.0
2016-12-05 11:05:00,34.36,34.37,34.28,34.29,161513.0,28.0633,28.0715,27.998,28.0061,161513.0
2016-12-05 11:10:00,34.29,34.33,34.28,34.33,140507.0,28.0061,28.0388,27.998,28.0388,140507.0
2016-12-05 11:15:00,34.33,34.35,34.3,34.32,80219.0,28.0388,28.0551,28.0143,28.0306,80219.0
2016-12-05 11:20:00,34.32,34.33,34.29,34.3,247388.0,28.0306,28.0388,28.0061,28.0143,247388.0
2016-12-05 11:25:00,34.29,34.3,34.22,34.27,121458.0,28.0061,28.0143,27.949,27.9898,121458.0
2016-12-05 11:30:00,34.27,34.27,34.2,34.23,103542.0,27.9898,27.9898,27.9326,27.9571,103542.0
2016-12-05 11:35:00,34.23,34.3,34.22,34.28,175200.0,27.9571,28.0143,27.949,27.998,175200.0
2016-12-05 11:40:00,34.29,34.33,34.28,34.33,243252.0,28.0061,28.0388,27.998,28.0388,243252.0
2016-12-05 11:45:00,34.33,34.33,34.28,34.3,147129.0,28.0388,28.0388,27.998,28.0143,147129.0
2016-12-05 11:50:00,34.3,34.32,34.29,34.32,79437.0,28.0143,28.0306,28.0061,28.0306,79437.0
2016-12-05 11:55:00,34.32,34.33,34.29,34.33,208016.0,28.0306,28.0388,28.0061,28.0388,208016.0
2016-12-05 12:00:00,34.33,34.35,34.31,34.31,142336.0,28.0388,28.0551,28.0225,28.0225,142336.0
2016-12-05 12:05:00,34.32,34.32,34.25,34.27,108685.0,28.0306,28.0306,27.9735,27.9898,108685.0
2016-12-05 12:10:00,34.27,34.33,34.27,34.3,85490.0,27.9898,28.0388,27.9898,28.0143,85490.0
2016-12-05 12:15:00,34.3,34.33,34.29,34.32,57915.0,28.0143,28.0388,28.0061,28.0306,57915.0
2016-12-05 12:20:00,34.31,34.33,34.24,34.26,174352.0,28.0225,28.0388,27.9653,27.9816,174352.0
2016-12-05 12:25:00,34.25,34.31,34.24,34.3,108190.0,27.9735,28.0225,27.9653,28.0143,108190.0
2016-12-05 12:30:00,34.3,34.32,34.27,34.32,132387.0,28.0143,28.0306,27.9898,28.0306,132387.0
2016-12-05 12:35:00,34.32,34.34,34.3,34.33,69548.0,28.0306,28.047,28.0143,28.0388,69548.0
2016-12-05 12:40:00,34.32,34.33,34.29,34.3,34445.0,28.0306,28.0388,28.0061,28.0143,34445.0
2016-12-05 12:45:00,34.3,34.33,34.29,34.31,62154.0,28.0143,28.0388,28.0061,28.0225,62154.0
2016-12-05 12:50:00,34.31,34.35,34.31,34.31,58293.0,28.0225,28.0551,28.0225,28.0225,58293.0
2016-12-05 12:55:00,34.31,34.35,34.31,34.34,66549.0,28.0225,28.0551,28.0225,28.047,66549.0
2016-12-05 13:00:00,34.35,34.36,34.34,34.34,41688.0,28.0551,28.0633,28.047,28.047,41688.0
2016-12-05 13:05:00,34.34,34.35,34.33,34.34,60495.0,28.047,28.0551,28.0388,28.047,60495.0
2016-12-05 13:10:00,34.34,34.34,34.32,34.33,70981.0,28.047,28.047,28.0306,28.0388,70981.0
2016-12-05 13:15:00,34.33,34.33,34.31,34.32,31034.0,28.0388,28.0388,28.0225,28.0306,31034.0
2016-12-05 13:20:00,34.33,34.34,34.31,34.32,57419.0,28.0388,28.047,28.0225,28.0306,57419.0
2016-12-05 13:25:00,34.32,34.32,34.28,34.3,54339.0,28.0306,28.0306,27.998,28.0143,54339.0
2016-12-05 13:30:00,34.3,34.33,34.29,34.32,52755.0,28.0143,28.0388,28.0061,28.0306,52755.0
2016-12-05 13:35:00,34.32,34.32,34.29,34.31,44854.0,28.0306,28.0306,28.0061,28.0225,44854.0
2016-12-05 13:40:00,34.32,34.33,34.3,34.3,46672.0,28.0306,28.0388,28.0143,28.0143,46672.0
2016-12-05 13:45:00,34.31,34.34,34.3,34.33,51081.0,28.0225,28.047,28.0143,28.0388,51081.0
2016-12-05 13:50:00,34.34,34.34,34.3,34.31,64654.0,28.047,28.047,28.0143,28.0225,64654.0
2016-12-05 13:55:00,34.3,34.33,34.29,34.32,58590.0,28.0143,28.0388,28.0061,28.0306,58590.0
2016-12-05 14:00:00,34.32,34.32,34.27,34.29,102264.0,28.0306,28.0306,27.9898,28.0061,102264.0
2016-12-05 14:05:00,34.29,34.32,34.28,34.3,117485.0,28.0061,28.0306,27.998,28.0143,117485.0
2016-12-05 14:10:00,34.3,34.31,34.28,34.29,94618.0,28.0143,28.0225,27.998,28.0061,94618.0
2016-12-05 14:15:00,34.29,34.32,34.27,34.3,133613.0,28.0061,28.0306,27.9898,28.0143,133613.0
2016-12-05 14:20:00,34.3,34.31,34.28,34.29,67046.0,28.0143,28.0225,27.998,28.0061,67046.0
2016-12-05 14:25:00,34.29,34.29,34.25,34.29,115121.0,28.0061,28.0061,27.9735,28.0061,115121.0
2016-12-05 14:30:00,34.29,34.31,34.27,34.3,63760.0,28.0061,28.0225,27.9898,28.0143,63760.0
2016-12-05 14:35:00,34.3,34.31,34.26,34.29,83719.0,28.0143,28.0225,27.9816,28.0061,83719.0
2016-12-05 14:40:00,34.3,34.3,34.27,34.29,88304.0,28.0143,28.0143,27.9898,28.0061,88304.0
2016-12-05 14:45:00,34.28,34.31,34.27,34.31,54571.0,27.998,28.0225,27.9898,28.0225,54571.0
2016-12-05 14:50:00,34.31,34.34,34.3,34.32,61505.0,28.0225,28.047,28.0143,28.0306,61505.0
2016-12-05 14:55:00,34.32,34.35,34.32,34.35,73203.0,28.0306,28.0551,28.0306,28.0551,73203.0
2016-12-05 15:00:00,34.35,34.36,34.34,34.36,51638.0,28.0551,28.0633,28.047,28.0633,51638.0
2016-12-05 15:05:00,34.36,34.36,34.34,34.36,102023.0,28.0633,28.0633,28.047,28.0633,102023.0
2016-12-05 15:10:00,34.35,34.38,34.35,34.37,82330.0,28.0551,28.0796,28.0551,28.0715,82330.0
2016-12-05 15:15:00,34.37,34.38,34.35,34.38,88046.0,28.0715,28.0796,28.0551,28.0796,88046.0
2016-12-05 15:20:00,34.38,34.39,34.37,34.39,71918.0,28.0796,28.0878,28.0715,28.0878,71918.0
2016-12-05 15:25:00,34.39,34.39,34.35,34.36,108143.0,28.0878,28.0878,28.0551,28.0633,108143.0
2016-12-05 15:30:00,34.36,34.37,34.35,34.36,85878.0,28.0633,28.0715,28.0551,28.0633,85878.0
2016-12-05 15:35:00,34.37,34.38,34.36,34.36,113102.0,28.0715,28.0796,28.0633,28.0633,113102.0
2016-12-05 15:40:00,34.37,34.39,34.36,34.38,108488.0,28.0715,28.0878,28.0633,28.0796,108488.0
2016-12-05 15:45:00,34.37,34.4,34.36,34.37,177996.0,28.0715,28.096,28.0633,28.0715,177996.0
2016-12-05 15:50:00,34.37,34.4,34.36,34.4,280413.0,28.0715,28.096,28.0633,28.096,280413.0
2016-12-05 15:55:00,34.39,34.42,34.38,34.39,627393.0,28.0878,28.1123,28.0796,28.0878,627393.0
2016-12-06 09:30:00,34.39,34.5,34.3,34.43,437473.0,28.0878,28.1776,28.0143,28.1205,437473.0
2016-12-06 09:35:00,34.43,34.46,34.35,34.39,216830.0,28.1205,28.145,28.0551,28.0878,216830.0
2016-12-06 09:40:00,34.39,34.47,34.38,34.45,334742.0,28.0878,28.1531,28.0796,28.1368,334742.0
2016-12-06 09:45:00,34.46,34.55,34.45,34.55,155806.0,28.145,28.2185,28.1368,28.2185,155806.0
2016-12-06 09:50:00,34.55,34.63,34.54,34.55,240699.0,28.2185,28.2838,28.2103,28.2185,240699.0
2016-12-06 09:55:00,34.55,34.56,34.51,34.52,131684.0,28.2185,28.2267,28.1858,28.194,131684.0
2016-12-06 10:00:00,34.52,34.58,34.52,34.53,115878.0,28.194,28.243,28.194,28.2022,115878.0
2016-12-06 10:05:00,34.54,34.58,34.51,34.52,70934.0,28.2103,28.243,28.1858,28.194,70934.0
2016-12-06 10:10:00,34.52,34.53,34.42,34.45,158225.0,28.194,28.2022,28.1123,28.1368,158225.0
2016-12-06 10:15:00,34.45,34.48,34.39,34.41,176168.0,28.1368,28.1613,28.0878,28.1041,176168.0
2016-12-06 10:20:00,34.41,34.46,34.4,34.46,174774.0,28.1041,28.145,28.096,28.145,174774.0
2016-12-06 10:25:00,34.45,34.47,34.41,34.42,143583.0,28.1368,28.1531,28.1041,28.1123,143583.0
2016-12-06 10:30:00,34.42,34.48,34.42,34.45,102734.0,28.1123,28.1613,28.1123,28.1368,102734.0
2016-12-06 10:35:00,34.46,34.5,34.45,34.48,172783.0,28.145,28.1776,28.1368,28.1613,172783.0
2016-12-06 10:40:00,34.48,34.52,34.46,34.46,110026.0,28.1613,28.194,28.145,28.145,110026.0
2016-12-06 10:45:00,34.46,34.5,34.46,34.48,102497.0,28.145,28.1776,28.145,28.1613,102497.0
2016-12-06 10:50:00,34.48,34.49,34.45,34.47,82278.0,28.1613,28.1695,28.1368,28.1531,82278.0
2016-12-06 10:55:00,34.47,34.49,34.43,34.48,108239.0,28.1531,28.1695,28.1205,28.1613,108239.0
2016-12-06 11:00:00,34.47,34.48,34.44,34.45,188793.0,28.1531,28.1613,28.1286,28.1368,188793.0
2016-12-06 11:05:00,34.44,34.45,34.42,34.43,61170.0,28.1286,28.1368,28.1123,28.1205,61170.0
2016-12-06 11:10:00,34.42,34.46,34.42,34.46,84821.0,28.1123,28.145,28.1123,28.145,84821.0
2016-12-06 11:15:00,34.46,34.49,34.45,34.48,125868.0,28.145,28.1695,28.1368,28.1613,125868.0
2016-12-06 11:20:00,34.48,34.5,34.46,34.49,130091.0,28.1613,28.1776,28.145,28.1695,130091.0
2016-12-06 11:25:00,34.49,34.51,34.48,34.51,120689.0,28.1695,28.1858,28.1613,28.1858,120689.0
2016-12-06 11:30:00,34.5,34.51,34.44,34.45,114305.0,28.1776,28.1858,28.1286,28.1368,114305.0
2016-12-06 11:35:00,34.44,34.46,34.37,34.4,66577.0,28.1286,28.145,28.0715,28.096,66577.0
2016-12-06 11:40:00,34.4,34.46,34.4,34.45,146992.0,28.096,28.145,28.096,28.1368,146992.0
2016-12-06 11:45:00,34.45,34.46,34.42,34.45,155654.0,28.1368,28.145,28.1123,28.1368,155654.0
2016-12-06 11:50:00,34.45,34.49,34.44,34.48,66764.0,28.1368,28.1695,28.1286,28.1613,66764.0
2016-12-06 11:55:00,34.48,34.51,34.46,34.5,172418.0,28.1613,28.1858,28.145,28.1776,172418.0
2016-12-06 12:00:00,34.5,34.5,34.47,34.5,88135.0,28.1776,28.1776,28.1531,28.1776,88135.0
2016-12-06 12:05:00,34.5,34.53,34.49,34.49,234218.0,28.1776,28.2022,28.1695,28.1695,234218.0
2016-12-06 12:10:00,34.5,34.5,34.46,34.49,62030.0,28.1776,28.1776,28.145,28.1695,62030.0
2016-12-06 12:15:00,34.48,34.49,34.46,34.47,38237.0,28.1613,28.1695,28.145,28.1531,38237.0
2016-12-06 12:20:00,34.47,34.56,34.47,34.55,70241.0,28.1531,28.2267,28.1531,28.2185,70241.0
2016-12-06 12:25:00,34.56,34.56,34.53,34.55,64523.0,28.2267,28.2267,28.2022,28.2185,64523.0
2016-12-06 12:30:00,34.55,34.6,34.54,34.58,103544.0,28.2185,28.2593,28.2103,28.243,103544.0
2016-12-06 12:35:00,34.58,34.61,34.56,34.57,80988.0,28.243,28.2675,28.2267,28.2348,80988.0
2016-12-06 12:40:00,34.57,34.59,34.56,34.59,55653.0,28.2348,28.2512,28.2267,28.2512,55653.0
2016-12-06 12:45:00,34.59,34.59,34.55,34.55,48503.0,28.2512,28.2512,28.2185,28.2185,48503.0
2016-12-06 12:50:00,34.55,34.56,34.53,34.55,54884.0,28.2185,28.2267,28.2022,28.2185,54884.0
2016-12-06 12:55:00,34.55,34.56,34.54,34.55,46616.0,28.2185,28.2267,28.2103,28.2185,46616.0
2016-12-06 13:00:00,34.56,34.61,34.55,34.6,253449.0,28.2267,28.2675,28.2185,28.2593,253449.0
2016-12-06 13:05:00,34.6,34.61,34.57,34.58,51834.0,28.2593,28.2675,28.2348,28.243,51834.0
2016-12-06 13:10:00,34.58,34.6,34.57,34.58,105597.0,28.243,28.2593,28.2348,28.243,105597.0
2016-12-06 13:15:00,34.58,34.59,34.57,34.58,43793.0,28.243,28.2512,28.2348,28.243,43793.0
2016-12-06 13:20:00,34.57,34.58,34.54,34.55,69359.0,28.2348,28.243,28.2103,28.2185,69359.0
2016-12-06 13:25:00,34.55,34.55,34.52,34.53,60676.0,28.2185,28.2185,28.194,28.2022,60676.0
2016-12-06 13:30:00,34.53,34.55,34.53,34.54,64152.0,28.2022,28.2185,28.2022,28.2103,64152.0
2016-12-06 13:35:00,34.55,34.56,34.53,34.55,62581.0,28.2185,28.2267,28.2022,28.2185,62581.0
2016-12-06 13:40:00,34.54,34.6,34.54,34.59,104378.0,28.2103,28.2593,28.2103,28.2512,104378.0
2016-12-06 13:45:00,34.59,34.63,34.59,34.61,97716.0,28.2512,28.2838,28.2512,28.2675,97716.0
2016-12-06 13:50:00,34.61,34.65,34.6,34.63,179666.0,28.2675,28.3002,28.2593,28.2838,179666.0
2016-12-06 13:55:00,34.63,34.64,34.62,34.64,153747.0,28.2838,28.292,28.2757,28.292,153747.0
2016-12-06 14:00:00,34.64,34.69,34.63,34.69,143248.0,28.292,28.3328,28.2838,28.3328,143248.0
2016-12-06 14:05:00,34.69,34.7,34.62,34.64,147961.0,28.3328,28.341,28.2757,28.292,147961.0
2016-12-06 14:10:00,34.63,34.67,34.62,34.66,77883.0,28.2838,28.3165,28.2757,28.3083,77883.0
2016-12-06 14:15:00,34.66,34.67,34.61,34.62,131846.0,28.3083,28.3165,28.2675,28.2757,131846.0
2016-12-06 14:20:00,34.61,34.66,34.61,34.66,70033.0,28.2675,28.3083,28.2675,28.3083,70033.0
2016-12-06 14:25:00,34.66,34.71,34.65,34.67,132027.0,28.3083,28.3492,28.3002,28.3165,132027.0
2016-12-06 14:30:00,34.67,34.68,34.66,34.68,49699.0,28.3165,28.3247,28.3083,28.3247,49699.0
2016-12-06 14:35:00,34.68,34.7,34.67,34.7,127887.0,28.3247,28.341,28.3165,28.341,127887.0
2016-12-06 14:40:00,34.7,34.75,34.69,34.75,182913.0,28.341,28.3818,28.3328,28.3818,182913.0
2016-12-06 14:45:00,34.75,34.75,34.7,34.7,88870.0,28.3818,28.3818,28.341,28.341,88870.0
2016-12-06 14:50:00,34.71,34.72,34.68,34.72,107897.0,28.3492,28.3573,28.3247,28.3573,107897.0
2016-12-06 14:55:00,34.72,34.72,34.68,34.69,91522.0,28.3573,28.3573,28.3247,28.3328,91522.0
2016-12-06 15:00:00,34.69,34.7,34.64,34.65,140394.0,28.3328,28.341,28.292,28.3002,140394.0
2016-12-06 15:05:00,34.65,34.65,34.61,34.62,131753.0,28.3002,28.3002,28.2675,28.2757,131753.0
2016-12-06 15:10:00,34.62,34.63,34.57,34.58,108835.0,28.2757,28.2838,28.2348,28.243,108835.0
2016-12-06 15:15:00,34.58,34.63,34.57,34.62,176794.0,28.243,28.2838,28.2348,28.2757,176794.0
2016-12-06 15:20:00,34.62,34.65,34.6,34.62,181207.0,28.2757,28.3002,28.2593,28.2757,181207.0
2016-12-06 15:25:00,34.62,34.63,34.59,34.62,173912.0,28.2757,28.2838,28.2512,28.2757,173912.0
2016-12-06 15:30:00,34.62,34.65,34.61,34.65,220094.0,28.2757,28.3002,28.2675,28.3002,220094.0
2016-12-06 15:35:00,34.65,34.68,34.63,34.68,196120.0,28.3002,28.3247,28.2838,28.3247,196120.0
2016-12-06 15:40:00,34.68,34.7,34.66,34.68,213954.0,28.3247,28.341,28.3083,28.3247,213954.0
2016-12-06 15:45:00,34.68,34.71,34.67,34.7,291517.0,28.3247,28.3492,28.3165,28.341,291517.0
2016-12-06 15:50:00,34.69,34.72,34.66,34.72,583230.0,28.3328,28.3573,28.3083,28.3573,583230.0
2016-12-06 15:55:00,34.71,34.75,34.69,34.72,1195244.0,28.3492,28.3818,28.3328,28.3573,1195244.0
2016-12-07 09:30:00,34.67,34.69,34.45,34.5,582585.0,28.3165,28.3328,28.1368,28.1776,582585.0
2016-12-07 09:35:00,34.5,34.71,34.49,34.67,388987.0,28.1776,28.3492,28.1695,28.3165,388987.0
2016-12-07 09:40:00,34.67,34.68,34.58,34.64,310817.0,28.3165,28.3247,28.243,28.292,310817.0
2016-12-07 09:45:00,34.65,34.7,34.62,34.64,133254.0,28.3002,28.341,28.2757,28.292,133254.0
2016-12-07 09:50:00,34.64,34.64,34.55,34.57,125640.0,28.292,28.292,28.2185,28.2348,125640.0
2016-12-07 09:55:00,34.57,34.6,34.52,34.56,166492.0,28.2348,28.2593,28.194,28.2267,166492.0
2016-12-07 10:00:00,34.57,34.59,34.54,34.57,118458.0,28.2348,28.2512,28.2103,28.2348,118458.0
2016-12-07 10:05:00,34.57,34.63,34.56,34.62,104500.0,28.2348,28.2838,28.2267,28.2757,104500.0
2016-12-07 10:10:00,34.63,34.67,34.62,34.66,154841.0,28.2838,28.3165,28.2757,28.3083,154841.0
2016-12-07 10:15:00,34.66,34.75,34.66,34.74,232877.0,28.3083,28.3818,28.3083,28.3737,232877.0
2016-12-07 10:20:00,34.74,34.82,34.74,34.82,217129.0,28.3737,28.439,28.3737,28.439,217129.0
2016-12-07 10:25:00,34.82,34.84,34.76,34.77,147572.0,28.439,28.4553,28.39,28.3982,147572.0
2016-12-07 10:30:00,34.77,34.82,34.76,34.76,204780.0,28.3982,28.439,28.39,28.39,204780.0
2016-12-07 10:35:00,34.77,34.79,34.73,34.73,110466.0,28.3982,28.4145,28.3655,28.3655,110466.0
2016-12-07 10:40:00,34.73,34.75,34.72,34.75,117912.0,28.3655,28.3818,28.3573,28.3818,117912.0
2016-12-07 10:45:00,34.75,34.86,34.74,34.84,170404.0,28.3818,28.4717,28.3737,28.4553,170404.0
2016-12-07 10:50:00,34.85,34.88,34.84,34.87,179211.0,28.4635,28.488,28.4553,28.4798,179211.0
2016-12-07 10:55:00,34.87,34.9,34.85,34.86,152561.0,28.4798,28.5043,28.4635,28.4717,152561.0
2016-12-07 11:00:00,34.86,34.89,34.85,34.86,137817.0,28.4717,28.4962,28.4635,28.4717,137817.0
2016-12-07 11:05:00,34.86,34.88,34.85,34.87,75801.0,28.4717,28.488,28.4635,28.4798,75801.0
2016-12-07 11:10:00,34.87,34.88,34.85,34.86,113254.0,28.4798,28.488,28.4635,28.4717,113254.0
2016-12-07 11:15:00,34.86,34.92,34.85,34.89,201126.0,28.4717,28.5207,28.4635,28.4962,201126.0
2016-12-07 11:20:00,34.89,34.9,34.87,34.87,100850.0,28.4962,28.5043,28.4798,28.4798,100850.0
2016-12-07 11:25:00,34.87,34.89,34.86,34.87,123979.0,28.4798,28.4962,28.4717,28.4798,123979.0
2016-12-07 11:30:00,34.87,34.93,34.86,34.91,153031.0,28.4798,28.5288,28.4717,28.5125,153031.0
2016-12-07 11:35:00,34.9,34.92,34.88,34.9,193953.0,28.5043,28.5207,28.488,28.5043,193953.0
2016-12-07 11:40:00,34.9,34.97,34.89,34.96,288038.0,28.5043,28.5615,28.4962,28.5534,288038.0
2016-12-07 11:45:00,34.96,34.97,34.94,34.95,190965.0,28.5534,28.5615,28.537,28.5452,190965.0
2016-12-07 11:50:00,34.94,34.95,34.91,34.93,57441.0,28.537,28.5452,28.5125,28.5288,57441.0
2016-12-07 11:55:00,34.93,34.97,34.91,34.97,203304.0,28.5288,28.5615,28.5125,28.5615,203304.0
2016-12-07 12:00:00,34.96,34.99,34.96,34.97,153532.0,28.5534,28.5779,28.5534,28.5615,153532.0
2016-12-07 12:05:00,34.96,34.99,34.96,34.98,82942.0,28.5534,28.5779,28.5534,28.5697,82942.0
2016-12-07 12:10:00,34.98,34.99,34.94,34.95,97737.0,28.5697,28.5779,28.537,28.5452,97737.0
2016-12-07 12:15:00,34.96,35.0,34.96,34.98,141521.0,28.5534,28.586,28.5534,28.5697,141521.0
2016-12-07 12:20:00,34.98,34.99,34.94,34.96,238575.0,28.5697,28.5779,28.537,28.5534,238575.0
2016-12-07 12:25:00,34.97,34.98,34.95,34.97,207405.0,28.5615,28.5697,28.5452,28.5615,207405.0
2016-12-07 12:30:00,34.98,34.99,34.96,34.99,99624.0,28.5697,28.5779,28.5534,28.5779,99624.0
2016-12-07 12:35:00,34.98,34.99,34.93,34.94,88076.0,28.5697,28.5779,28.5288,28.537,88076.0
2016-12-07 12:40:00,34.93,35.0,34.93,34.99,135439.0,28.5288,28.586,28.5288,28.5779,135439.0
2016-12-07 12:45:00,34.99,35.02,34.97,35.01,598999.0,28.5779,28.6024,28.5615,28.5942,598999.0
2016-12-07 12:50:00,35.01,35.03,34.99,35.0,160376.0,28.5942,28.6105,28.5779,28.586,160376.0
2016-12-07 12:55:00,35.0,35.1,34.99,35.09,165327.0,28.586,28.6677,28.5779,28.6595,165327.0
2016-12-07 13:00:00,35.09,35.15,35.06,35.13,382938.0,28.6595,28.7085,28.635,28.6922,382938.0
2016-12-07 13:05:00,35.13,35.2,35.12,35.16,268218.0,28.6922,28.7494,28.684,28.7167,268218.0
2016-12-07 13:10:00,35.17,35.2,35.16,35.17,171541.0,28.7249,28.7494,28.7167,28.7249,171541.0
2016-12-07 13:15:00,35.16,35.16,35.13,35.15,122990.0,28.7167,28.7167,28.6922,28.7085,122990.0
2016-12-07 13:20:00,35.15,35.25,35.14,35.23,413464.0,28.7085,28.7902,28.7004,28.7739,413464.0
2016-12-07 13:25:00,35.23,35.23,35.18,35.18,80080.0,28.7739,28.7739,28.733,28.733,80080.0
2016-12-07 13:30:00,35.18,35.22,35.16,35.2,121860.0,28.733,28.7657,28.7167,28.7494,121860.0
2016-12-07 13:35:00,35.2,35.26,35.2,35.26,149927.0,28.7494,28.7984,28.7494,28.7984,149927.0
2016-12-07 13:40:00,35.26,35.27,35.21,35.23,184788.0,28.7984,28.8065,28.7575,28.7739,184788.0
2016-12-07 13:45:00,35.23,35.29,35.22,35.28,143546.0,28.7739,28.8229,28.7657,28.8147,143546.0
2016-12-07 13:50:00,35.28,35.34,35.25,35.33,261463.0,28.8147,28.8637,28.7902,28.8555,261463.0
2016-12-07 13:55:00,35.33,35.35,35.3,35.34,190269.0,28.8555,28.8719,28.831,28.8637,190269.0
2016-12-07 14:00:00,35.34,35.34,35.27,35.29,168868.0,28.8637,28.8637,28.8065,28.8229,168868.0
2016-12-07 14:05:00,35.28,35.3,35.27,35.28,136014.0,28.8147,28.831,28.8065,28.8147,136014.0
2016-12-07 14:10:00,35.28,35.3,35.24,35.27,233313.0,28.8147,28.831,28.782,28.8065,233313.0
2016-12-07 14:15:00,35.27,35.45,35.27,35.42,437181.0,28.8065,28.9536,28.8065,28.9291,437181.0
2016-12-07 14:20:00,35.41,35.43,35.36,35.41,183153.0,28.9209,28.9372,28.88,28.9209,183153.0
2016-12-07 14:25:00,35.41,35.41,35.33,35.35,171570.0,28.9209,28.9209,28.8555,28.8719,171570.0
2016-12-07 14:30:00,35.35,35.37,35.34,35.36,154949.0,28.8719,28.8882,28.8637,28.88,154949.0
2016-12-07 14:35:00,35.36,35.38,35.36,35.38,93841.0,28.88,28.8964,28.88,28.8964,93841.0
2016-12-07 14:40:00,35.37,35.43,35.37,35.41,230598.0,28.8882,28.9372,28.8882,28.9209,230598.0
2016-12-07 14:45:00,35.4,35.42,35.4,35.41,145331.0,28.9127,28.9291,28.9127,28.9209,145331.0
2016-12-07 14:50:00,35.41,35.44,35.39,35.39,150334.0,28.9209,28.9454,28.9046,28.9046,150334.0
2016-12-07 14:55:00,35.4,35.44,35.38,35.42,174159.0,28.9127,28.9454,28.8964,28.9291,174159.0
2016-12-07 15:00:00,35.41,35.43,35.38,35.38,232190.0,28.9209,28.9372,28.8964,28.8964,232190.0
2016-12-07 15:05:00,35.38,35.45,35.38,35.43,380642.0,28.8964,28.9536,28.8964,28.9372,380642.0
2016-12-07 15:10:00,35.44,35.44,35.43,35.44,97287.0,28.9454,28.9454,28.9372,28.9454,97287.0
2016-12-07 15:15:00,35.44,35.47,35.43,35.47,204051.0,28.9454,28.9699,28.9372,28.9699,204051.0
2016-12-07 15:20:00,35.46,35.52,35.45,35.51,350600.0,28.9617,29.0107,28.9536,29.0026,350600.0
2016-12-07 15:25:00,35.51,35.57,35.5,35.53,318291.0,29.0026,29.0516,28.9944,29.0189,318291.0
2016-12-07 15:30:00,35.53,35.57,35.51,35.54,278584.0,29.0189,29.0516,29.0026,29.0271,278584.0
2016-12-07 15:35:00,35.53,35.54,35.5,35.52,256639.0,29.0189,29.0271,28.9944,29.0107,256639.0
2016-12-07 15:40:00,35.52,35.52,35.46,35.47,420765.0,29.0107,29.0107,28.9617,28.9699,420765.0
2016-12-07 15:45:00,35.47,35.48,35.4,35.41,344993.0,28.9699,28.9781,28.9127,28.9209,344993.0
2016-12-07 15:50:00,35.41,35.47,35.41,35.42,558583.0,28.9209,28.9699,28.9209,28.9291,558583.0
2016-12-07 15:55:00,35.42,35.5,35.42,35.49,1502446.0,28.9291,28.9944,28.9291,28.9862,1502446.0
2016-12-08 09:30:00,35.48,35.49,35.22,35.39,674361.0,28.9781,28.9862,28.7657,28.9046,674361.0
2016-12-08 09:35:00,35.39,35.54,35.35,35.52,643851.0,28.9046,29.0271,28.8719,29.0107,643851.0
2016-12-08 09:40:00,35.52,35.54,35.42,35.53,700258.0,29.0107,29.0271,28.9291,29.0189,700258.0
2016-12-08 09:45:00,35.54,35.54,35.44,35.47,471211.0,29.0271,29.0271,28.9454,28.9699,471211.0
2016-12-08 09:50:00,35.46,35.5,35.41,35.5,641116.0,28.9617,28.9944,28.9209,28.9944,641116.0
2016-12-08 09:55:00,35.5,35.51,35.41,35.45,255038.0,28.9944,29.0026,28.9209,28.9536,255038.0
2016-12-08 10:00:00,35.45,35.51,35.43,35.45,244990.0,28.9536,29.0026,28.9372,28.9536,244990.0
2016-12-08 10:05:00,35.44,35.57,35.44,35.52,369612.0,28.9454,29.0516,28.9454,29.0107,369612.0
2016-12-08 10:10:00,35.52,35.54,35.47,35.52,290954.0,29.0107,29.0271,28.9699,29.0107,290954.0
2016-12-08 10:15:00,35.52,35.54,35.5,35.52,171002.0,29.0107,29.0271,28.9944,29.0107,171002.0
2016-12-08 10:20:00,35.52,35.55,35.52,35.55,221425.0,29.0107,29.0352,29.0107,29.0352,221425.0
2016-12-08 10:25:00,35.54,35.6,35.54,35.58,187228.0,29.0271,29.0761,29.0271,29.0597,187228.0
2016-12-08 10:30:00,35.59,35.6,35.53,35.54,172242.0,29.0679,29.0761,29.0189,29.0271,172242.0
2016-12-08 10:35:00,35.54,35.54,35.41,35.42,199464.0,29.0271,29.0271,28.9209,28.9291,199464.0
2016-12-08 10:40:00,35.42,35.51,35.42,35.5,196336.0,28.9291,29.0026,28.9291,28.9944,196336.0
2016-12-08 10:45:00,35.49,35.54,35.47,35.52,156982.0,28.9862,29.0271,28.9699,29.0107,156982.0
2016-12-08 10:50:00,35.52,35.55,35.51,35.54,144970.0,29.0107,29.0352,29.0026,29.0271,144970.0
2016-12-08 10:55:00,35.53,35.59,35.52,35.59,152069.0,29.0189,29.0679,29.0107,29.0679,152069.0
2016-12-08 11:00:00,35.59,35.62,35.57,35.62,219198.0,29.0679,29.0924,29.0516,29.0924,219198.0
2016-12-08 11:05:00,35.62,35.63,35.61,35.63,103755.0,29.0924,29.1006,29.0842,29.1006,103755.0
2016-12-08 11:10:00,35.62,35.64,35.59,35.64,162719.0,29.0924,29.1087,29.0679,29.1087,162719.0
2016-12-08 11:15:00,35.64,35.66,35.62,35.66,236304.0,29.1087,29.1251,29.0924,29.1251,236304.0
2016-12-08 11:20:00,35.66,35.75,35.66,35.72,244937.0,29.1251,29.1986,29.1251,29.1741,244937.0
2016-12-08 11:25:00,35.73,35.73,35.65,35.65,138013.0,29.1822,29.1822,29.1169,29.1169,138013.0
2016-12-08 11:30:00,35.66,35.67,35.63,35.65,118513.0,29.1251,29.1332,29.1006,29.1169,118513.0
2016-12-08 11:35:00,35.65,35.65,35.6,35.6,98154.0,29.1169,29.1169,29.0761,29.0761,98154.0
2016-12-08 11:40:00,35.61,35.64,35.6,35.64,71972.0,29.0842,29.1087,29.0761,29.1087,71972.0
2016-12-08 11:45:00,35.64,35.73,35.63,35.73,134929.0,29.1087,29.1822,29.1006,29.1822,134929.0
2016-12-08 11:50:00,35.73,35.73,35.65,35.66,130847.0,29.1822,29.1822,29.1169,29.1251,130847.0
2016-12-08 11:55:00,35.65,35.67,35.62,35.65,113187.0,29.1169,29.1332,29.0924,29.1169,113187.0
2016-12-08 12:00:00,35.66,35.68,35.64,35.68,66537.0,29.1251,29.1414,29.1087,29.1414,66537.0
2016-12-08 12:05:00,35.68,35.69,35.66,35.68,124026.0,29.1414,29.1496,29.1251,29.1414,124026.0
2016-12-08 12:10:00,35.68,35.71,35.67,35.7,86028.0,29.1414,29.1659,29.1332,29.1577,86028.0
2016-12-08 12:15:00,35.69,35.71,35.68,35.7,153041.0,29.1496,29.1659,29.1414,29.1577,153041.0
2016-12-08 12:20:00,35.7,35.78,35.69,35.77,215909.0,29.1577,29.2231,29.1496,29.2149,215909.0
2016-12-08 12:25:00,35.77,35.8,35.76,35.77,134777.0,29.2149,29.2394,29.2067,29.2149,134777.0
2016-12-08 12:30:00,35.77,35.81,35.75,35.8,136192.0,29.2149,29.2476,29.1986,29.2394,136192.0
2016-12-08 12:35:00,35.8,35.81,35.77,35.8,206375.0,29.2394,29.2476,29.2149,29.2394,206375.0
2016-12-08 12:40:00,35.8,35.83,35.8,35.8,158055.0,29.2394,29.2639,29.2394,29.2394,158055.0
2016-12-08 12:45:00,35.81,35.86,35.8,35.84,156244.0,29.2476,29.2884,29.2394,29.2721,156244.0
2016-12-08 12:50:00,35.84,35.85,35.79,35.82,223712.0,29.2721,29.2803,29.2312,29.2558,223712.0
2016-12-08 12:55:00,35.83,35.89,35.82,35.89,242817.0,29.2639,29.3129,29.2558,29.3129,242817.0
2016-12-08 13:00:00,35.89,35.9,35.84,35.84,219371.0,29.3129,29.3211,29.2721,29.2721,219371.0
2016-12-08 13:05:00,35.85,35.88,35.84,35.86,126426.0,29.2803,29.3048,29.2721,29.2884,126426.0
2016-12-08 13:10:00,35.86,35.89,35.82,35.87,148592.0,29.2884,29.3129,29.2558,29.2966,148592.0
2016-12-08 13:15:00,35.88,35.89,35.86,35.89,167063.0,29.3048,29.3129,29.2884,29.3129,167063.0
2016-12-08 13:20:00,35.88,35.9,35.87,35.9,184165.0,29.3048,29.3211,29.2966,29.3211,184165.0
2016-12-08 13:25:00,35.89,35.93,35.89,35.93,199275.0,29.3129,29.3456,29.3129,29.3456,199275.0
2016-12-08 13:30:00,35.91,35.95,35.9,35.95,239059.0,29.3293,29.3619,29.3211,29.3619,239059.0
2016-12-08 13:35:00,35.95,35.98,35.94,35.98,224249.0,29.3619,29.3864,29.3538,29.3864,224249.0
2016-12-08 13:40:00,35.98,35.99,35.96,35.98,331668.0,29.3864,29.3946,29.3701,29.3864,331668.0
2016-12-08 13:45:00,35.98,36.0,35.97,36.0,391880.0,29.3864,29.4028,29.3783,29.4028,391880.0
2016-12-08 13:50:00,36.0,36.03,35.98,35.99,273602.0,29.4028,29.4273,29.3864,29.3946,273602.0
2016-12-08 13:55:00,35.98,36.03,35.98,35.98,137859.0,29.3864,29.4273,29.3864,29.3864,137859.0
2016-12-08 14:00:00,35.98,36.01,35.96,35.96,136557.0,29.3864,29.4109,29.3701,29.3701,136557.0
2016-12-08 14:05:00,35.96,35.97,35.88,35.9,317091.0,29.3701,29.3783,29.3048,29.3211,317091.0
2016-12-08 14:10:00,35.89,35.94,35.89,35.93,125778.0,29.3129,29.3538,29.3129,29.3456,125778.0
2016-12-08 14:15:00,35.93,35.94,35.8,35.82,295257.0,29.3456,29.3538,29.2394,29.2558,295257.0
2016-12-08 14:20:00,35.81,35.86,35.8,35.82,485905.0,29.2476,29.2884,29.2394,29.2558,485905.0
2016-12-08 14:25:00,35.82,35.86,35.79,35.81,227604.0,29.2558,29.2884,29.2312,29.2476,227604.0
2016-12-08 14:30:00,35.81,35.82,35.76,35.77,151983.0,29.2476,29.2558,29.2067,29.2149,151983.0
2016-12-08 14:35:00,35.77,35.78,35.69,35.73,198167.0,29.2149,29.2231,29.1496,29.1822,198167.0
2016-12-08 14:40:00,35.73,35.75,35.7,35.73,97738.0,29.1822,29.1986,29.1577,29.1822,97738.0
2016-12-08 14:45:00,35.73,35.73,35.68,35.69,91195.0,29.1822,29.1822,29.1414,29.1496,91195.0
2016-12-08 14:50:00,35.69,35.72,35.67,35.72,103495.0,29.1496,29.1741,29.1332,29.1741,103495.0
2016-12-08 14:55:00,35.72,35.74,35.7,35.72,118507.0,29.1741,29.1904,29.1577,29.1741,118507.0
2016-12-08 15:00:00,35.72,35.73,35.69,35.7,128214.0,29.1741,29.1822,29.1496,29.1577,128214.0
2016-12-08 15:05:00,35.7,35.72,35.68,35.72,160011.0,29.1577,29.1741,29.1414,29.1741,160011.0
2016-12-08 15:10:00,35.72,35.74,35.71,35.72,151135.0,29.1741,29.1904,29.1659,29.1741,151135.0
2016-12-08 15:15:00,35.73,35.76,35.71,35.75,136123.0,29.1822,29.2067,29.1659,29.1986,136123.0
2016-12-08 15:20:00,35.75,35.75,35.71,35.73,92707.0,29.1986,29.1986,29.1659,29.1822,92707.0
2016-12-08 15:25:00,35.73,35.76,35.72,35.73,142662.0,29.1822,29.2067,29.1741,29.1822,142662.0
2016-12-08 15:30:00,35.73,35.76,35.72,35.75,164396.0,29.1822,29.2067,29.1741,29.1986,164396.0
2016-12-08 15:35:00,35.75,35.76,35.73,35.73,190060.0,29.1986,29.2067,29.1822,29.1822,190060.0
2016-12-08 15:40:00,35.73,35.77,35.72,35.74,168656.0,29.1822,29.2149,29.1741,29.1904,168656.0
2016-12-08 15:45:00,35.75,35.75,35.7,35.7,260696.0,29.1986,29.1986,29.1577,29.1577,260696.0
2016-12-08 15:50:00,35.71,35.73,35.69,35.7,397311.0,29.1659,29.1822,29.1496,29.1577,397311.0
2016-12-08 15:55:00,35.7,35.7,35.64,35.69,911486.0,29.1577,29.1577,29.1087,29.1496,911486.0
2016-12-09 09:30:00,35.75,35.76,35.6,35.62,675372.0,29.1986,29.2067,29.0761,29.0924,675372.0
2016-12-09 09:35:00,35.62,35.76,35.62,35.71,255730.0,29.0924,29.2067,29.0924,29.1659,255730.0
2016-12-09 09:40:00,35.72,35.75,35.67,35.75,413167.0,29.1741,29.1986,29.1332,29.1986,413167.0
2016-12-09 09:45:00,35.75,35.78,35.72,35.72,436969.0,29.1986,29.2231,29.1741,29.1741,436969.0
2016-12-09 09:50:00,35.73,35.79,35.72,35.76,217647.0,29.1822,29.2312,29.1741,29.2067,217647.0
2016-12-09 09:55:00,35.76,35.77,35.73,35.73,288959.0,29.2067,29.2149,29.1822,29.1822,288959.0
2016-12-09 10:00:00,35.73,35.75,35.65,35.68,240616.0,29.1822,29.1986,29.1169,29.1414,240616.0
2016-12-09 10:05:00,35.68,35.7,35.64,35.64,210806.0,29.1414,29.1577,29.1087,29.1087,210806.0
2016-12-09 10:10:00,35.65,35.69,35.63,35.66,167539.0,29.1169,29.1496,29.1006,29.1251,167539.0
2016-12-09 10:15:00,35.66,35.67,35.59,35.61,224889.0,29.1251,29.1332,29.0679,29.0842,224889.0
2016-12-09 10:20:00,35.61,35.72,35.6,35.72,110016.0,29.0842,29.1741,29.0761,29.1741,110016.0
2016-12-09 10:25:00,35.72,35.76,35.68,35.69,306189.0,29.1741,29.2067,29.1414,29.1496,306189.0
2016-12-09 10:30:00,35.69,35.76,35.68,35.75,205100.0,29.1496,29.2067,29.1414,29.1986,205100.0
2016-12-09 10:35:00,35.75,35.83,35.74,35.82,246391.0,29.1986,29.2639,29.1904,29.2558,246391.0
2016-12-09 10:40:00,35.82,35.85,35.81,35.84,171378.0,29.2558,29.2803,29.2476,29.2721,171378.0
2016-12-09 10:45:00,35.85,35.88,35.84,35.86,148872.0,29.2803,29.3048,29.2721,29.2884,148872.0
2016-12-09 10:50:00,35.86,35.9,35.82,35.82,173228.0,29.2884,29.3211,29.2558,29.2558,173228.0
2016-12-09 10:55:00,35.82,35.85,35.81,35.85,133621.0,29.2558,29.2803,29.2476,29.2803,133621.0
2016-12-09 11:00:00,35.85,35.88,35.84,35.87,162479.0,29.2803,29.3048,29.2721,29.2966,162479.0
2016-12-09 11:05:00,35.87,35.89,35.84,35.84,236949.0,29.2966,29.3129,29.2721,29.2721,236949.0
2016-12-09 11:10:00,35.84,35.87,35.84,35.84,116828.0,29.2721,29.2966,29.2721,29.2721,116828.0
2016-12-09 11:15:00,35.84,35.85,35.79,35.81,156795.0,29.2721,29.2803,29.2312,29.2476,156795.0
2016-12-09 11:20:00,35.81,35.86,35.8,35.85,118780.0,29.2476,29.2884,29.2394,29.2803,118780.0
2016-12-09 11:25:00,35.85,35.86,35.79,35.8,253056.0,29.2803,29.2884,29.2312,29.2394,253056.0
2016-12-09 11:30:00,35.81,35.81,35.79,35.8,111808.0,29.2476,29.2476,29.2312,29.2394,111808.0
2016-12-09 11:35:00,35.81,35.87,35.8,35.87,157609.0,29.2476,29.2966,29.2394,29.2966,157609.0
2016-12-09 11:40:00,35.87,35.87,35.82,35.83,102047.0,29.2966,29.2966,29.2558,29.2639,102047.0
2016-12-09 11:45:00,35.83,35.89,35.82,35.86,178130.0,29.2639,29.3129,29.2558,29.2884,178130.0
2016-12-09 11:50:00,35.86,35.87,35.85,35.86,80191.0,29.2884,29.2966,29.2803,29.2884,80191.0
2016-12-09 11:55:00,35.86,35.87,35.81,35.83,163095.0,29.2884,29.2966,29.2476,29.2639,163095.0
2016-12-09 12:00:00,35.83,35.84,35.81,35.82,117270.0,29.2639,29.2721,29.2476,29.2558,117270.0
2016-12-09 12:05:00,35.82,35.82,35.77,35.8,106268.0,29.2558,29.2558,29.2149,29.2394,106268.0
2016-12-09 12:10:00,35.8,35.8,35.74,35.75,100797.0,29.2394,29.2394,29.1904,29.1986,100797.0
2016-12-09 12:15:00,35.75,35.77,35.72,35.75,117551.0,29.1986,29.2149,29.1741,29.1986,117551.0
2016-12-09 12:20:00,35.75,35.75,35.7,35.71,114080.0,29.1986,29.1986,29.1577,29.1659,114080.0
2016-12-09 12:25:00,35.71,35.71,35.67,35.7,144743.0,29.1659,29.1659,29.1332,29.1577,144743.0
2016-12-09 12:30:00,35.7,35.76,35.69,35.76,107943.0,29.1577,29.2067,29.1496,29.2067,107943.0
2016-12-09 12:35:00,35.75,35.79,35.72,35.76,106292.0,29.1986,29.2312,29.1741,29.2067,106292.0
2016-12-09 12:40:00,35.76,35.77,35.7,35.72,91473.0,29.2067,29.2149,29.1577,29.1741,91473.0
2016-12-09 12:45:00,35.73,35.76,35.72,35.75,165412.0,29.1822,29.2067,29.1741,29.1986,165412.0
2016-12-09 12:50:00,35.75,35.79,35.74,35.77,115353.0,29.1986,29.2312,29.1904,29.2149,115353.0
2016-12-09 12:55:00,35.78,35.78,35.71,35.72,116679.0,29.2231,29.2231,29.1659,29.1741,116679.0
2016-12-09 13:00:00,35.72,35.77,35.72,35.76,112780.0,29.1741,29.2149,29.1741,29.2067,112780.0
2016-12-09 13:05:00,35.77,35.78,35.75,35.76,73750.0,29.2149,29.2231,29.1986,29.2067,73750.0
2016-12-09 13:10:00,35.76,35.8,35.75,35.78,200282.0,29.2067,29.2394,29.1986,29.2231,200282.0
2016-12-09 13:15:00,35.78,35.81,35.77,35.77,128916.0,29.2231,29.2476,29.2149,29.2149,128916.0
2016-12-09 13:20:00,35.77,35.79,35.77,35.78,132374.0,29.2149,29.2312,29.2149,29.2231,132374.0
2016-12-09 13:25:00,35.78,35.82,35.78,35.81,91967.0,29.2231,29.2558,29.2231,29.2476,91967.0
2016-12-09 13:30:00,35.81,35.85,35.8,35.82,137853.0,29.2476,29.2803,29.2394,29.2558,137853.0
2016-12-09 13:35:00,35.81,35.82,35.78,35.78,80552.0,29.2476,29.2558,29.2231,29.2231,80552.0
2016-12-09 13:40:00,35.78,35.8,35.77,35.77,128074.0,29.2231,29.2394,29.2149,29.2149,128074.0
2016-12-09 13:45:00,35.77,35.8,35.77,35.77,86121.0,29.2149,29.2394,29.2149,29.2149,86121.0
2016-12-09 13:50:00,35.78,35.8,35.76,35.77,130723.0,29.2231,29.2394,29.2067,29.2149,130723.0
2016-12-09 13:55:00,35.77,35.79,35.77,35.78,50766.0,29.2149,29.2312,29.2149,29.2231,50766.0
2016-12-09 14:00:00,35.78,35.8,35.77,35.78,74976.0,29.2231,29.2394,29.2149,29.2231,74976.0
2016-12-09 14:05:00,35.78,35.82,35.78,35.79,105950.0,29.2231,29.2558,29.2231,29.2312,105950.0
2016-12-09 14:10:00,35.78,35.79,35.73,35.73,292206.0,29.2231,29.2312,29.1822,29.1822,292206.0
2016-12-09 14:15:00,35.74,35.75,35.69,35.7,147374.0,29.1904,29.1986,29.1496,29.1577,147374.0
2016-12-09 14:20:00,35.7,35.72,35.68,35.71,105840.0,29.1577,29.1741,29.1414,29.1659,105840.0
2016-12-09 14:25:00,35.71,35.74,35.7,35.7,95578.0,29.1659,29.1904,29.1577,29.1577,95578.0
2016-12-09 14:30:00,35.7,35.73,35.68,35.72,123054.0,29.1577,29.1822,29.1414,29.1741,123054.0
2016-12-09 14:35:00,35.72,35.72,35.69,35.7,119112.0,29.1741,29.1741,29.1496,29.1577,119112.0
2016-12-09 14:40:00,35.71,35.73,35.7,35.72,104411.0,29.1659,29.1822,29.1577,29.1741,104411.0
2016-12-09 14:45:00,35.71,35.74,35.71,35.74,113197.0,29.1659,29.1904,29.1659,29.1904,113197.0
2016-12-09 14:50:00,35.73,35.75,35.71,35.75,130935.0,29.1822,29.1986,29.1659,29.1986,130935.0
2016-12-09 14:55:00,35.75,35.77,35.73,35.76,133238.0,29.1986,29.2149,29.1822,29.2067,133238.0
2016-12-09 15:00:00,35.76,35.76,35.72,35.75,116480.0,29.2067,29.2067,29.1741,29.1986,116480.0
2016-12-09 15:05:00,35.76,35.78,35.75,35.77,110349.0,29.2067,29.2231,29.1986,29.2149,110349.0
2016-12-09 15:10:00,35.77,35.79,35.76,35.79,124778.0,29.2149,29.2312,29.2067,29.2312,124778.0
2016-12-09 15:15:00,35.79,35.82,35.78,35.79,171156.0,29.2312,29.2558,29.2231,29.2312,171156.0
2016-12-09 15:20:00,35.79,35.81,35.78,35.78,160950.0,29.2312,29.2476,29.2231,29.2231,160950.0
2016-12-09 15:25:00,35.78,35.79,35.76,35.77,150006.0,29.2231,29.2312,29.2067,29.2149,150006.0
2016-12-09 15:30:00,35.78,35.81,35.76,35.77,255750.0,29.2231,29.2476,29.2067,29.2149,255750.0
2016-12-09 15:35:00,35.76,35.77,35.73,35.75,175939.0,29.2067,29.2149,29.1822,29.1986,175939.0
2016-12-09 15:40:00,35.75,35.77,35.74,35.76,235653.0,29.1986,29.2149,29.1904,29.2067,235653.0
2016-12-09 15:45:00,35.76,35.78,35.74,35.75,221152.0,29.2067,29.2231,29.1904,29.1986,221152.0
2016-12-09 15:50:00,35.75,35.76,35.73,35.73,555613.0,29.1986,29.2067,29.1822,29.1822,555613.0
2016-12-09 15:55:00,35.74,35.77,35.73,35.77,827293.0,29.1904,29.2149,29.1822,29.2149,827293.0
2016-12-12 09:30:00,35.72,35.98,35.67,35.91,919119.0,29.1741,29.3864,29.1332,29.3293,919119.0
2016-12-12 09:35:00,35.91,35.93,35.85,35.88,395282.0,29.3293,29.3456,29.2803,29.3048,395282.0
2016-12-12 09:40:00,35.87,35.94,35.82,35.92,356873.0,29.2966,29.3538,29.2558,29.3374,356873.0
2016-12-12 09:45:00,35.93,35.98,35.87,35.98,405696.0,29.3456,29.3864,29.2966,29.3864,405696.0
2016-12-12 09:50:00,35.98,36.04,35.95,36.0,734225.0,29.3864,29.4354,29.3619,29.4028,734225.0
2016-12-12 09:55:00,36.0,36.07,35.97,36.06,431066.0,29.4028,29.4599,29.3783,29.4518,431066.0
2016-12-12 10:00:00,36.06,36.09,35.98,36.01,297882.0,29.4518,29.4763,29.3864,29.4109,297882.0
2016-12-12 10:05:00,36.01,36.08,35.98,36.02,492457.0,29.4109,29.4681,29.3864,29.4191,492457.0
2016-12-12 10:10:00,36.02,36.02,35.98,35.99,212908.0,29.4191,29.4191,29.3864,29.3946,212908.0
2016-12-12 10:15:00,36.0,36.02,35.86,35.86,279046.0,29.4028,29.4191,29.2884,29.2884,279046.0
2016-12-12 10:20:00,35.87,35.99,35.86,35.94,495041.0,29.2966,29.3946,29.2884,29.3538,495041.0
2016-12-12 10:25:00,35.93,35.99,35.93,35.97,486760.0,29.3456,29.3946,29.3456,29.3783,486760.0
2016-12-12 10:30:00,35.97,36.01,35.96,35.98,235724.0,29.3783,29.4109,29.3701,29.3864,235724.0
2016-12-12 10:35:00,35.99,36.02,35.97,36.0,328615.0,29.3946,29.4191,29.3783,29.4028,328615.0
2016-12-12 10:40:00,36.0,36.0,35.97,35.98,330238.0,29.4028,29.4028,29.3783,29.3864,330238.0
2016-12-12 10:45:00,35.98,36.02,35.93,36.01,468041.0,29.3864,29.4191,29.3456,29.4109,468041.0
2016-12-12 10:50:00,36.0,36.05,35.98,35.99,216032.0,29.4028,29.4436,29.3864,29.3946,216032.0
2016-12-12 10:55:00,36.0,36.05,35.99,36.05,244713.0,29.4028,29.4436,29.3946,29.4436,244713.0
2016-12-12 11:00:00,36.05,36.05,35.99,36.01,334180.0,29.4436,29.4436,29.3946,29.4109,334180.0
2016-12-12 11:05:00,36.01,36.01,35.96,35.97,145321.0,29.4109,29.4109,29.3701,29.3783,145321.0
2016-12-12 11:10:00,35.97,36.02,35.94,36.0,215799.0,29.3783,29.4191,29.3538,29.4028,215799.0
2016-12-12 11:15:00,36.0,36.02,35.98,35.98,170137.0,29.4028,29.4191,29.3864,29.3864,170137.0
2016-12-12 11:20:00,35.99,35.99,35.91,35.95,218119.0,29.3946,29.3946,29.3293,29.3619,218119.0
2016-12-12 11:25:00,35.96,35.96,35.92,35.94,117276.0,29.3701,29.3701,29.3374,29.3538,117276.0
2016-12-12 11:30:00,35.94,35.97,35.93,35.95,147544.0,29.3538,29.3783,29.3456,29.3619,147544.0
2016-12-12 11:35:00,35.96,35.97,35.9,35.9,107703.0,29.3701,29.3783,29.3211,29.3211,107703.0
2016-12-12 11:40:00,35.91,35.92,35.86,35.89,153809.0,29.3293,29.3374,29.2884,29.3129,153809.0
2016-12-12 11:45:00,35.89,35.95,35.88,35.9,179483.0,29.3129,29.3619,29.3048,29.3211,179483.0
2016-12-12 11:50:00,35.9,35.9,35.82,35.87,285102.0,29.3211,29.3211,29.2558,29.2966,285102.0
2016-12-12 11:55:00,35.88,35.88,35.83,35.87,171948.0,29.3048,29.3048,29.2639,29.2966,171948.0
2016-12-12 12:00:00,35.86,35.87,35.78,35.79,146150.0,29.2884,29.2966,29.2231,29.2312,146150.0
2016-12-12 12:05:00,35.79,35.82,35.73,35.74,171173.0,29.2312,29.2558,29.1822,29.1904,171173.0
2016-12-12 12:10:00,35.73,35.78,35.71,35.78,117820.0,29.1822,29.2231,29.1659,29.2231,117820.0
2016-12-12 12:15:00,35.77,35.79,35.73,35.73,81892.0,29.2149,29.2312,29.1822,29.1822,81892.0
2016-12-12 12:20:00,35.73,35.76,35.7,35.71,133193.0,29.1822,29.2067,29.1577,29.1659,133193.0
2016-12-12 12:25:00,35.71,35.72,35.68,35.69,146035.0,29.1659,29.1741,29.1414,29.1496,146035.0
2016-12-12 12:30:00,35.68,35.74,35.68,35.74,147396.0,29.1414,29.1904,29.1414,29.1904,147396.0
2016-12-12 12:35:00,35.74,35.81,35.74,35.78,162112.0,29.1904,29.2476,29.1904,29.2231,162112.0
2016-12-12 12:40:00,35.78,35.8,35.77,35.78,119911.0,29.2231,29.2394,29.2149,29.2231,119911.0
2016-12-12 12:45:00,35.78,35.79,35.76,35.76,140692.0,29.2231,29.2312,29.2067,29.2067,140692.0
2016-12-12 12:50:00,35.76,35.77,35.7,35.7,138459.0,29.2067,29.2149,29.1577,29.1577,138459.0
2016-12-12 12:55:00,35.7,35.77,35.7,35.76,136286.0,29.1577,29.2149,29.1577,29.2067,136286.0
2016-12-12 13:00:00,35.76,35.79,35.75,35.78,126233.0,29.2067,29.2312,29.1986,29.2231,126233.0
2016-12-12 13:05:00,35.77,35.78,35.75,35.75,55146.0,29.2149,29.2231,29.1986,29.1986,55146.0
2016-12-12 13:10:00,35.76,35.82,35.75,35.78,139363.0,29.2067,29.2558,29.1986,29.2231,139363.0
2016-12-12 13:15:00,35.79,35.86,35.78,35.86,85885.0,29.2312,29.2884,29.2231,29.2884,85885.0
2016-12-12 13:20:00,35.85,35.86,35.81,35.84,76255.0,29.2803,29.2884,29.2476,29.2721,76255.0
2016-12-12 13:25:00,35.84,35.87,35.8,35.81,117673.0,29.2721,29.2966,29.2394,29.2476,117673.0
2016-12-12 13:30:00,35.81,35.82,35.74,35.78,122721.0,29.2476,29.2558,29.1904,29.2231,122721.0
2016-12-12 13:35:00,35.77,35.78,35.74,35.76,123382.0,29.2149,29.2231,29.1904,29.2067,123382.0
2016-12-12 13:40:00,35.76,35.78,35.75,35.77,92707.0,29.2067,29.2231,29.1986,29.2149,92707.0
2016-12-12 13:45:00,35.77,35.79,35.75,35.76,134414.0,29.2149,29.2312,29.1986,29.2067,134414.0
2016-12-12 13:50:00,35.76,35.78,35.75,35.77,88828.0,29.2067,29.2231,29.1986,29.2149,88828.0
2016-12-12 13:55:00,35.76,35.8,35.74,35.79,143710.0,29.2067,29.2394,29.1904,29.2312,143710.0
2016-12-12 14:00:00,35.79,35.81,35.78,35.8,93283.0,29.2312,29.2476,29.2231,29.2394,93283.0
2016-12-12 14:05:00,35.8,35.85,35.79,35.84,103347.0,29.2394,29.2803,29.2312,29.2721,103347.0
2016-12-12 14:10:00,35.85,35.85,35.81,35.84,174829.0,29.2803,29.2803,29.2476,29.2721,174829.0
2016-12-12 14:15:00,35.85,35.85,35.82,35.84,96434.0,29.2803,29.2803,29.2558,29.2721,96434.0
2016-12-12 14:20:00,35.85,35.85,35.83,35.84,73794.0,29.2803,29.2803,29.2639,29.2721,73794.0
2016-12-12 14:25:00,35.85,35.85,35.81,35.82,102611.0,29.2803,29.2803,29.2476,29.2558,102611.0
2016-12-12 14:30:00,35.81,35.84,35.8,35.82,156579.0,29.2476,29.2721,29.2394,29.2558,156579.0
2016-12-12 14:35:00,35.82,35.85,35.81,35.85,94243.0,29.2558,29.2803,29.2476,29.2803,94243.0
2016-12-12 14:40:00,35.85,35.89,35.84,35.87,166638.0,29.2803,29.3129,29.2721,29.2966,166638.0
2016-12-12 14:45:00,35.88,35.89,35.83,35.87,155525.0,29.3048,29.3129,29.2639,29.2966,155525.0
2016-12-12 14:50:00,35.87,35.87,35.85,35.85,97694.0,29.2966,29.2966,29.2803,29.2803,97694.0
2016-12-12 14:55:00,35.86,35.88,35.85,35.86,110971.0,29.2884,29.3048,29.2803,29.2884,110971.0
2016-12-12 15:00:00,35.87,35.91,35.86,35.9,134000.0,29.2966,29.3293,29.2884,29.3211,134000.0
2016-12-12 15:05:00,35.9,35.9,35.88,35.9,137568.0,29.3211,29.3211,29.3048,29.3211,137568.0
2016-12-12 15:10:00,35.89,35.92,35.89,35.9,163313.0,29.3129,29.3374,29.3129,29.3211,163313.0
2016-12-12 15:15:00,35.91,35.93,35.89,35.93,180533.0,29.3293,29.3456,29.3129,29.3456,180533.0
2016-12-12 15:20:00,35.93,35.97,35.92,35.94,181512.0,29.3456,29.3783,29.3374,29.3538,181512.0
2016-12-12 15:25:00,35.95,36.0,35.94,35.98,382270.0,29.3619,29.4028,29.3538,29.3864,382270.0
2016-12-12 15:30:00,35.98,36.0,35.97,36.0,367906.0,29.3864,29.4028,29.3783,29.4028,367906.0
2016-12-12 15:35:00,36.0,36.0,35.97,35.97,383861.0,29.4028,29.4028,29.3783,29.3783,383861.0
2016-12-12 15:40:00,35.97,36.0,35.97,35.99,382883.0,29.3783,29.4028,29.3783,29.3946,382883.0
2016-12-12 15:45:00,35.99,36.02,35.98,36.02,379505.0,29.3946,29.4191,29.3864,29.4191,379505.0
2016-12-12 15:50:00,36.02,36.04,35.99,36.0,647393.0,29.4191,29.4354,29.3946,29.4028,647393.0
2016-12-12 15:55:00,35.99,36.02,35.97,35.97,1646369.0,29.3946,29.4191,29.3783,29.3783,1646369.0
2016-12-13 09:30:00,36.04,36.1,35.93,36.0,734395.0,29.4354,29.4844,29.3456,29.4028,734395.0
2016-12-13 09:35:00,36.0,36.12,35.98,36.09,485948.0,29.4028,29.5008,29.3864,29.4763,485948.0
2016-12-13 09:40:00,36.1,36.25,36.1,36.23,455223.0,29.4844,29.607,29.4844,29.5906,455223.0
2016-12-13 09:45:00,36.23,36.33,36.2,36.32,331834.0,29.5906,29.6723,29.5661,29.6641,331834.0
2016-12-13 09:50:00,36.32,36.42,36.31,36.37,445285.0,29.6641,29.7458,29.656,29.705,445285.0
2016-12-13 09:55:00,36.37,36.39,36.27,36.34,310417.0,29.705,29.7213,29.6233,29.6805,310417.0
2016-12-13 10:00:00,36.34,36.36,36.29,36.34,230815.0,29.6805,29.6968,29.6396,29.6805,230815.0
2016-12-13 10:05:00,36.34,36.38,36.29,36.36,369912.0,29.6805,29.7131,29.6396,29.6968,369912.0
2016-12-13 10:10:00,36.35,36.4,36.33,36.34,495566.0,29.6886,29.7295,29.6723,29.6805,495566.0
2016-12-13 10:15:00,36.34,36.39,36.34,36.39,308126.0,29.6805,29.7213,29.6805,29.7213,308126.0
2016-12-13 10:20:00,36.39,36.44,36.38,36.42,222114.0,29.7213,29.7621,29.7131,29.7458,222114.0
2016-12-13 10:25:00,36.41,36.49,36.4,36.45,348832.0,29.7376,29.803,29.7295,29.7703,348832.0
2016-12-13 10:30:00,36.46,36.48,36.41,36.44,306336.0,29.7785,29.7948,29.7376,29.7621,306336.0
2016-12-13 10:35:00,36.44,36.45,36.38,36.45,234207.0,29.7621,29.7703,29.7131,29.7703,234207.0
2016-12-13 10:40:00,36.45,36.47,36.39,36.4,163884.0,29.7703,29.7866,29.7213,29.7295,163884.0
2016-12-13 10:45:00,36.41,36.45,36.37,36.43,153542.0,29.7376,29.7703,29.705,29.754,153542.0
2016-12-13 10:50:00,36.43,36.47,36.42,36.46,205055.0,29.754,29.7866,29.7458,29.7785,205055.0
2016-12-13 10:55:00,36.46,36.5,36.45,36.47,221014.0,29.7785,29.8111,29.7703,29.7866,221014.0
2016-12-13 11:00:00,36.47,36.47,36.42,36.44,326794.0,29.7866,29.7866,29.7458,29.7621,326794.0
2016-12-13 11:05:00,36.44,36.45,36.42,36.43,236010.0,29.7621,29.7703,29.7458,29.754,236010.0
2016-12-13 11:10:00,36.43,36.45,36.39,36.41,298756.0,29.754,29.7703,29.7213,29.7376,298756.0
2016-12-13 11:15:00,36.41,36.41,36.36,36.41,184960.0,29.7376,29.7376,29.6968,29.7376,184960.0
2016-12-13 11:20:00,36.41,36.46,36.4,36.44,222257.0,29.7376,29.7785,29.7295,29.7621,222257.0
2016-12-13 11:25:00,36.45,36.49,36.44,36.46,218759.0,29.7703,29.803,29.7621,29.7785,218759.0
2016-12-13 11:30:00,36.47,36.47,36.4,36.4,213830.0,29.7866,29.7866,29.7295,29.7295,213830.0
2016-12-13 11:35:00,36.41,36.43,36.38,36.41,216541.0,29.7376,29.754,29.7131,29.7376,216541.0
2016-12-13 11:40:00,36.42,36.44,36.41,36.41,175068.0,29.7458,29.7621,29.7376,29.7376,175068.0
2016-12-13 11:45:00,36.41,36.5,36.41,36.5,170150.0,29.7376,29.8111,29.7376,29.8111,170150.0
2016-12-13 11:50:00,36.5,36.5,36.48,36.5,141918.0,29.8111,29.8111,29.7948,29.8111,141918.0
2016-12-13 11:55:00,36.49,36.56,36.49,36.55,444708.0,29.803,29.8601,29.803,29.852,444708.0
2016-12-13 12:00:00,36.55,36.56,36.51,36.53,248229.0,29.852,29.8601,29.8193,29.8356,248229.0
2016-12-13 12:05:00,36.52,36.55,36.5,36.55,141488.0,29.8275,29.852,29.8111,29.852,141488.0
2016-12-13 12:10:00,36.54,36.55,36.51,36.55,233325.0,29.8438,29.852,29.8193,29.852,233325.0
2016-12-13 12:15:00,36.55,36.6,36.55,36.59,371976.0,29.852,29.8928,29.852,29.8846,371976.0
2016-12-13 12:20:00,36.59,36.6,36.59,36.59,281177.0,29.8846,29.8928,29.8846,29.8846,281177.0
2016-12-13 12:25:00,36.6,36.63,36.59,36.61,433951.0,29.8928,29.9173,29.8846,29.901,433951.0
2016-12-13 12:30:00,36.62,36.64,36.61,36.62,635789.0,29.9091,29.9255,29.901,29.9091,635789.0
2016-12-13 12:35:00,36.63,36.65,36.62,36.62,289904.0,29.9173,29.9336,29.9091,29.9091,289904.0
2016-12-13 12:40:00,36.62,36.65,36.61,36.63,382719.0,29.9091,29.9336,29.901,29.9173,382719.0
2016-12-13 12:45:00,36.64,36.68,36.63,36.67,234944.0,29.9255,29.9582,29.9173,29.95,234944.0
2016-12-13 12:50:00,36.67,36.68,36.6,36.61,511819.0,29.95,29.9582,29.8928,29.901,511819.0
2016-12-13 12:55:00,36.61,36.66,36.6,36.66,422821.0,29.901,29.9418,29.8928,29.9418,422821.0
2016-12-13 13:00:00,36.66,36.73,36.64,36.72,261900.0,29.9418,29.999,29.9255,29.9908,261900.0
2016-12-13 13:05:00,36.72,36.74,36.72,36.72,124326.0,29.9908,30.0072,29.9908,29.9908,124326.0
2016-12-13 13:10:00,36.73,36.75,36.72,36.75,154089.0,29.999,30.0153,29.9908,30.0153,154089.0
2016-12-13 13:15:00,36.75,36.83,36.74,36.82,434742.0,30.0153,30.0807,30.0072,30.0725,434742.0
2016-12-13 13:20:00,36.82,36.87,36.81,36.85,515605.0,30.0725,30.1133,30.0643,30.097,515605.0
2016-12-13 13:25:00,36.85,36.89,36.85,36.87,237991.0,30.097,30.1297,30.097,30.1133,237991.0
2016-12-13 13:30:00,36.87,36.88,36.85,36.87,261312.0,30.1133,30.1215,30.097,30.1133,261312.0
2016-12-13 13:35:00,36.87,36.89,36.84,36.87,316706.0,30.1133,30.1297,30.0888,30.1133,316706.0
2016-12-13 13:40:00,36.87,36.87,36.8,36.8,198953.0,30.1133,30.1133,30.0562,30.0562,198953.0
2016-12-13 13:45:00,36.8,36.81,36.75,36.77,257683.0,30.0562,30.0643,30.0153,30.0317,257683.0
2016-12-13 13:50:00,36.77,36.78,36.73,36.76,308038.0,30.0317,30.0398,29.999,30.0235,308038.0
2016-12-13 13:55:00,36.75,36.78,36.72,36.76,224721.0,30.0153,30.0398,29.9908,30.0235,224721.0
2016-12-13 14:00:00,36.76,36.8,36.75,36.79,240696.0,30.0235,30.0562,30.0153,30.048,240696.0
2016-12-13 14:05:00,36.78,36.79,36.7,36.7,376460.0,30.0398,30.048,29.9745,29.9745,376460.0
2016-12-13 14:10:00,36.7,36.73,36.69,36.72,204229.0,29.9745,29.999,29.9663,29.9908,204229.0
2016-12-13 14:15:00,36.72,36.75,36.7,36.7,242389.0,29.9908,30.0153,29.9745,29.9745,242389.0
2016-12-13 14:20:00,36.7,36.71,36.66,36.66,160352.0,29.9745,29.9827,29.9418,29.9418,160352.0
2016-12-13 14:25:00,36.66,36.67,36.61,36.62,368500.0,29.9418,29.95,29.901,29.9091,368500.0
2016-12-13 14:30:00,36.62,36.7,36.62,36.68,297884.0,29.9091,29.9745,29.9091,29.9582,297884.0
2016-12-13 14:35:00,36.67,36.7,36.66,36.7,175263.0,29.95,29.9745,29.9418,29.9745,175263.0
2016-12-13 14:40:00,36.7,36.72,36.68,36.7,140459.0,29.9745,29.9908,29.9582,29.9745,140459.0
2016-12-13 14:45:00,36.7,36.71,36.68,36.69,168283.0,29.9745,29.9827,29.9582,29.9663,168283.0
2016-12-13 14:50:00,36.69,36.72,36.68,36.69,238712.0,29.9663,29.9908,29.9582,29.9663,238712.0
2016-12-13 14:55:00,36.69,36.7,36.68,36.69,137721.0,29.9663,29.9745,29.9582,29.9663,137721.0
2016-12-13 15:00:00,36.69,36.75,36.68,36.73,287838.0,29.9663,30.0153,29.9582,29.999,287838.0
2016-12-13 15:05:00,36.74,36.81,36.73,36.79,264506.0,30.0072,30.0643,29.999,30.048,264506.0
2016-12-13 15:10:00,36.79,36.8,36.75,36.76,402236.0,30.048,30.0562,30.0153,30.0235,402236.0
2016-12-13 15:15:00,36.76,36.81,36.76,36.78,361362.0,30.0235,30.0643,30.0235,30.0398,361362.0
2016-12-13 15:20:00,36.79,36.79,36.74,36.75,492575.0,30.048,30.048,30.0072,30.0153,492575.0
2016-12-13 15:25:00,36.75,36.78,36.75,36.75,341791.0,30.0153,30.0398,30.0153,30.0153,341791.0
2016-12-13 15:30:00,36.75,36.78,36.74,36.76,606181.0,30.0153,30.0398,30.0072,30.0235,606181.0
2016-12-13 15:35:00,36.76,36.79,36.74,36.76,568463.0,30.0235,30.048,30.0072,30.0235,568463.0
2016-12-13 15:40:00,36.76,36.77,36.74,36.75,763410.0,30.0235,30.0317,30.0072,30.0153,763410.0
2016-12-13 15:45:00,36.75,36.78,36.74,36.77,773379.0,30.0153,30.0398,30.0072,30.0317,773379.0
2016-12-13 15:50:00,36.77,36.77,36.74,36.75,1002150.0,30.0317,30.0317,30.0072,30.0153,1002150.0
2016-12-13 15:55:00,36.75,36.81,36.71,36.8,2935094.0,30.0153,30.0643,29.9827,30.0562,2935094.0
2016-12-14 09:30:00,36.75,36.89,36.7,36.77,1387881.0,30.0153,30.1297,29.9745,30.0317,1387881.0
2016-12-14 09:35:00,36.77,36.78,36.74,36.76,578948.0,30.0317,30.0398,30.0072,30.0235,578948.0
2016-12-14 09:40:00,36.76,36.85,36.74,36.8,392210.0,30.0235,30.097,30.0072,30.0562,392210.0
2016-12-14 09:45:00,36.79,36.8,36.73,36.75,428391.0,30.048,30.0562,29.999,30.0153,428391.0
2016-12-14 09:50:00,36.75,36.79,36.74,36.78,341127.0,30.0153,30.048,30.0072,30.0398,341127.0
2016-12-14 09:55:00,36.78,36.79,36.75,36.76,276219.0,30.0398,30.048,30.0153,30.0235,276219.0
2016-12-14 10:00:00,36.76,36.77,36.69,36.72,388834.0,30.0235,30.0317,29.9663,29.9908,388834.0
2016-12-14 10:05:00,36.73,36.75,36.72,36.72,262317.0,29.999,30.0153,29.9908,29.9908,262317.0
2016-12-14 10:10:00,36.72,36.76,36.71,36.75,322620.0,29.9908,30.0235,29.9827,30.0153,322620.0
2016-12-14 10:15:00,36.75,36.77,36.75,36.75,216046.0,30.0153,30.0317,30.0153,30.0153,216046.0
2016-12-14 10:20:00,36.76,36.83,36.75,36.83,269433.0,30.0235,30.0807,30.0153,30.0807,269433.0
2016-12-14 10:25:00,36.83,36.83,36.74,36.75,409860.0,30.0807,30.0807,30.0072,30.0153,409860.0
2016-12-14 10:30:00,36.76,36.79,36.74,36.76,596300.0,30.0235,30.048,30.0072,30.0235,596300.0
2016-12-14 10:35:00,36.77,36.77,36.74,36.76,306666.0,30.0317,30.0317,30.0072,30.0235,306666.0
2016-12-14 10:40:00,36.77,36.78,36.75,36.76,131581.0,30.0317,30.0398,30.0153,30.0235,131581.0
2016-12-14 10:45:00,36.76,36.77,36.74,36.77,201665.0,30.0235,30.0317,30.0072,30.0317,201665.0
2016-12-14 10:50:00,36.77,36.77,36.68,36.69,220804.0,30.0317,30.0317,29.9582,29.9663,220804.0
2016-12-14 10:55:00,36.68,36.7,36.67,36.68,153913.0,29.9582,29.9745,29.95,29.9582,153913.0
2016-12-14 11:00:00,36.67,36.68,36.63,36.64,181061.0,29.95,29.9582,29.9173,29.9255,181061.0
2016-12-14 11:05:00,36.63,36.64,36.54,36.56,382571.0,29.9173,29.9255,29.8438,29.8601,382571.0
2016-12-14 11:10:00,36.57,36.57,36.54,36.55,193973.0,29.8683,29.8683,29.8438,29.852,193973.0
2016-12-14 11:15:00,36.55,36.62,36.55,36.62,226837.0,29.852,29.9091,29.852,29.9091,226837.0
2016-12-14 11:20:00,36.62,36.64,36.6,36.64,230422.0,29.9091,29.9255,29.8928,29.9255,230422.0
2016-12-14 11:25:00,36.63,36.64,36.6,36.6,149082.0,29.9173,29.9255,29.8928,29.8928,149082.0
2016-12-14 11:30:00,36.6,36.61,36.55,36.55,138738.0,29.8928,29.901,29.852,29.852,138738.0
2016-12-14 11:35:00,36.56,36.61,36.55,36.6,167812.0,29.8601,29.901,29.852,29.8928,167812.0
2016-12-14 11:40:00,36.61,36.63,36.59,36.63,125924.0,29.901,29.9173,29.8846,29.9173,125924.0
2016-12-14 11:45:00,36.63,36.66,36.62,36.65,128750.0,29.9173,29.9418,29.9091,29.9336,128750.0
2016-12-14 11:50:00,36.65,36.69,36.64,36.68,139497.0,29.9336,29.9663,29.9255,29.9582,139497.0
2016-12-14 11:55:00,36.69,36.7,36.67,36.7,204095.0,29.9663,29.9745,29.95,29.9745,204095.0
2016-12-14 12:00:00,36.69,36.71,36.69,36.7,79650.0,29.9663,29.9827,29.9663,29.9745,79650.0
2016-12-14 12:05:00,36.7,36.71,36.66,36.67,188602.0,29.9745,29.9827,29.9418,29.95,188602.0
2016-12-14 12:10:00,36.67,36.69,36.66,36.69,116177.0,29.95,29.9663,29.9418,29.9663,116177.0
2016-12-14 12:15:00,36.69,36.7,36.68,36.69,79521.0,29.9663,29.9745,29.9582,29.9663,79521.0
2016-12-14 12:20:00,36.68,36.72,36.67,36.71,143375.0,29.9582,29.9908,29.95,29.9827,143375.0
2016-12-14 12:25:00,36.72,36.72,36.7,36.7,140486.0,29.9908,29.9908,29.9745,29.9745,140486.0
2016-12-14 12:30:00,36.71,36.72,36.68,36.68,108664.0,29.9827,29.9908,29.9582,29.9582,108664.0
2016-12-14 12:35:00,36.69,36.69,36.64,36.64,149598.0,29.9663,29.9663,29.9255,29.9255,149598.0
2016-12-14 12:40:00,36.64,36.65,36.61,36.61,181749.0,29.9255,29.9336,29.901,29.901,181749.0
2016-12-14 12:45:00,36.61,36.67,36.6,36.67,129451.0,29.901,29.95,29.8928,29.95,129451.0
2016-12-14 12:50:00,36.67,36.68,36.64,36.65,124329.0,29.95,29.9582,29.9255,29.9336,124329.0
2016-12-14 12:55:00,36.64,36.67,36.63,36.63,136946.0,29.9255,29.95,29.9173,29.9173,136946.0
2016-12-14 13:00:00,36.63,36.68,36.63,36.65,114905.0,29.9173,29.9582,29.9173,29.9336,114905.0
2016-12-14 13:05:00,36.65,36.68,36.63,36.68,94710.0,29.9336,29.9582,29.9173,29.9582,94710.0
2016-12-14 13:10:00,36.68,36.69,36.67,36.68,83419.0,29.9582,29.9663,29.95,29.9582,83419.0
2016-12-14 13:15:00,36.68,36.71,36.66,36.69,111736.0,29.9582,29.9827,29.9418,29.9663,111736.0
2016-12-14 13:20:00,36.69,36.7,36.66,36.69,94541.0,29.9663,29.9745,29.9418,29.9663,94541.0
2016-12-14 13:25:00,36.69,36.71,36.68,36.69,110541.0,29.9663,29.9827,29.9582,29.9663,110541.0
2016-12-14 13:30:00,36.7,36.7,36.65,36.65,126843.0,29.9745,29.9745,29.9336,29.9336,126843.0
2016-12-14 13:35:00,36.65,36.7,36.65,36.68,113340.0,29.9336,29.9745,29.9336,29.9582,113340.0
2016-12-14 13:40:00,36.68,36.71,36.67,36.7,114462.0,29.9582,29.9827,29.95,29.9745,114462.0
2016-12-14 13:45:00,36.7,36.71,36.68,36.69,143902.0,29.9745,29.9827,29.9582,29.9663,143902.0
2016-12-14 13:50:00,36.69,36.69,36.67,36.67,143266.0,29.9663,29.9663,29.95,29.95,143266.0
2016-12-14 13:55:00,36.68,36.7,36.67,36.69,213268.0,29.9582,29.9745,29.95,29.9663,213268.0
2016-12-14 14:00:00,36.69,36.79,36.59,36.74,737629.0,29.9663,30.048,29.8846,30.0072,737629.0
2016-12-14 14:05:00,36.73,36.76,36.64,36.7,361290.0,29.999,30.0235,29.9255,29.9745,361290.0
2016-12-14 14:10:00,36.7,36.71,36.54,36.55,471421.0,29.9745,29.9827,29.8438,29.852,471421.0
2016-12-14 14:15:00,36.56,36.66,36.54,36.65,511582.0,29.8601,29.9418,29.8438,29.9336,511582.0
2016-12-14 14:20:00,36.65,36.66,36.56,36.57,161345.0,29.9336,29.9418,29.8601,29.8683,161345.0
2016-12-14 14:25:00,36.56,36.59,36.54,36.57,366494.0,29.8601,29.8846,29.8438,29.8683,366494.0
2016-12-14 14:30:00,36.57,36.64,36.55,36.61,196442.0,29.8683,29.9255,29.852,29.901,196442.0
2016-12-14 14:35:00,36.62,36.68,36.59,36.68,238510.0,29.9091,29.9582,29.8846,29.9582,238510.0
2016-12-14 14:40:00,36.68,36.76,36.67,36.73,293104.0,29.9582,30.0235,29.95,29.999,293104.0
2016-12-14 14:45:00,36.74,36.75,36.65,36.69,193086.0,30.0072,30.0153,29.9336,29.9663,193086.0
2016-12-14 14:50:00,36.69,36.7,36.63,36.64,151211.0,29.9663,29.9745,29.9173,29.9255,151211.0
2016-12-14 14:55:00,36.64,36.65,36.57,36.58,271789.0,29.9255,29.9336,29.8683,29.8765,271789.0
2016-12-14 15:00:00,36.58,36.67,36.56,36.63,255839.0,29.8765,29.95,29.8601,29.9173,255839.0
2016-12-14 15:05:00,36.64,36.69,36.55,36.55,325729.0,29.9255,29.9663,29.852,29.852,325729.0
2016-12-14 15:10:00,36.56,36.59,36.5,36.56,403923.0,29.8601,29.8846,29.8111,29.8601,403923.0
2016-12-14 15:15:00,36.55,36.56,36.46,36.54,561231.0,29.852,29.8601,29.7785,29.8438,561231.0
2016-12-14 15:20:00,36.54,36.6,36.53,36.56,224438.0,29.8438,29.8928,29.8356,29.8601,224438.0
2016-12-14 15:25:00,36.56,36.6,36.55,36.57,276967.0,29.8601,29.8928,29.852,29.8683,276967.0
2016-12-14 15:30:00,36.57,36.77,36.56,36.76,733730.0,29.8683,30.0317,29.8601,30.0235,733730.0
2016-12-14 15:35:00,36.75,36.79,36.72,36.76,670384.0,30.0153,30.048,29.9908,30.0235,670384.0
2016-12-14 15:40:00,36.76,36.77,36.63,36.64,645101.0,30.0235,30.0317,29.9173,29.9255,645101.0
2016-12-14 15:45:00,36.65,36.69,36.55,36.55,484937.0,29.9336,29.9663,29.852,29.852,484937.0
2016-12-14 15:50:00,36.55,36.56,36.49,36.53,2218040.0,29.852,29.8601,29.803,29.8356,2218040.0
2016-12-14 15:55:00,36.53,36.57,36.47,36.55,1932229.0,29.8356,29.8683,29.7866,29.852,1932229.0
2016-12-15 09:30:00,36.64,36.74,36.55,36.65,586506.0,29.9255,30.0072,29.852,29.9336,586506.0
2016-12-15 09:35:00,36.65,36.66,36.56,36.59,310479.0,29.9336,29.9418,29.8601,29.8846,310479.0
2016-12-15 09:40:00,36.59,36.62,36.53,36.62,443734.0,29.8846,29.9091,29.8356,29.9091,443734.0
2016-12-15 09:45:00,36.63,36.75,36.62,36.71,198366.0,29.9173,30.0153,29.9091,29.9827,198366.0
2016-12-15 09:50:00,36.71,36.85,36.71,36.83,350971.0,29.9827,30.097,29.9827,30.0807,350971.0
2016-12-15 09:55:00,36.82,36.89,36.78,36.88,301163.0,30.0725,30.1297,30.0398,30.1215,301163.0
2016-12-15 10:00:00,36.88,36.9,36.81,36.86,220819.0,30.1215,30.1378,30.0643,30.1052,220819.0
2016-12-15 10:05:00,36.86,36.94,36.84,36.86,243545.0,30.1052,30.1705,30.0888,30.1052,243545.0
2016-12-15 10:10:00,36.86,36.86,36.78,36.8,180814.0,30.1052,30.1052,30.0398,30.0562,180814.0
2016-12-15 10:15:00,36.79,36.89,36.79,36.86,168594.0,30.048,30.1297,30.048,30.1052,168594.0
2016-12-15 10:20:00,36.87,36.87,36.8,36.83,165509.0,30.1133,30.1133,30.0562,30.0807,165509.0
2016-12-15 10:25:00,36.83,36.9,36.83,36.89,141096.0,30.0807,30.1378,30.0807,30.1297,141096.0
2016-12-15 10:30:00,36.89,36.91,36.85,36.9,225580.0,30.1297,30.146,30.097,30.1378,225580.0
2016-12-15 10:35:00,36.9,36.93,36.87,36.93,234397.0,30.1378,30.1623,30.1133,30.1623,234397.0
2016-12-15 10:40:00,36.93,36.98,36.92,36.93,287884.0,30.1623,30.2032,30.1542,30.1623,287884.0
2016-12-15 10:45:00,36.92,36.93,36.85,36.86,142072.0,30.1542,30.1623,30.097,30.1052,142072.0
2016-12-15 10:50:00,36.85,36.9,36.84,36.89,221057.0,30.097,30.1378,30.0888,30.1297,221057.0
2016-12-15 10:55:00,36.89,36.93,36.87,36.93,181958.0,30.1297,30.1623,30.1133,30.1623,181958.0
2016-12-15 11:00:00,36.93,37.05,36.92,37.02,835064.0,30.1623,30.2603,30.1542,30.2358,835064.0
2016-12-15 11:05:00,37.03,37.1,37.03,37.07,376537.0,30.244,30.3012,30.244,30.2767,376537.0
2016-12-15 11:10:00,37.07,37.16,37.06,37.13,503516.0,30.2767,30.3502,30.2685,30.3257,503516.0
2016-12-15 11:15:00,37.14,37.14,37.08,37.09,174608.0,30.3339,30.3339,30.2848,30.293,174608.0
2016-12-15 11:20:00,37.1,37.12,37.07,37.09,202262.0,30.3012,30.3175,30.2767,30.293,202262.0
2016-12-15 11:25:00,37.09,37.11,37.06,37.09,190454.0,30.293,30.3093,30.2685,30.293,190454.0
2016-12-15 11:30:00,37.09,37.11,37.05,37.06,176806.0,30.293,30.3093,30.2603,30.2685,176806.0
2016-12-15 11:35:00,37.06,37.08,37.05,37.07,163101.0,30.2685,30.2848,30.2603,30.2767,163101.0
2016-12-15 11:40:00,37.07,37.1,37.03,37.04,176797.0,30.2767,30.3012,30.244,30.2522,176797.0
2016-12-15 11:45:00,37.04,37.05,36.98,37.03,181135.0,30.2522,30.2603,30.2032,30.244,181135.0
2016-12-15 11:50:00,37.03,37.04,37.0,37.03,136510.0,30.244,30.2522,30.2195,30.244,136510.0
2016-12-15 11:55:00,37.03,37.04,36.99,37.03,211236.0,30.244,30.2522,30.2113,30.244,211236.0
2016-12-15 12:00:00,37.03,37.03,36.98,37.0,179249.0,30.244,30.244,30.2032,30.2195,179249.0
2016-12-15 12:05:00,37.0,37.0,36.94,36.97,304606.0,30.2195,30.2195,30.1705,30.195,304606.0
2016-12-15 12:10:00,36.98,37.01,36.97,36.98,133398.0,30.2032,30.2277,30.195,30.2032,133398.0
2016-12-15 12:15:00,36.99,37.03,36.97,37.01,120872.0,30.2113,30.244,30.195,30.2277,120872.0
2016-12-15 12:20:00,37.01,37.02,36.97,37.0,85742.0,30.2277,30.2358,30.195,30.2195,85742.0
2016-12-15 12:25:00,37.0,37.02,36.98,37.01,145590.0,30.2195,30.2358,30.2032,30.2277,145590.0
2016-12-15 12:30:00,37.0,37.03,36.98,37.02,178371.0,30.2195,30.244,30.2032,30.2358,178371.0
2016-12-15 12:35:00,37.02,37.04,36.96,36.96,156647.0,30.2358,30.2522,30.1868,30.1868,156647.0
2016-12-15 12:40:00,36.96,36.99,36.95,36.98,167923.0,30.1868,30.2113,30.1787,30.2032,167923.0
2016-12-15 12:45:00,36.98,36.98,36.94,36.98,120502.0,30.2032,30.2032,30.1705,30.2032,120502.0
2016-12-15 12:50:00,36.98,36.98,36.9,36.9,174010.0,30.2032,30.2032,30.1378,30.1378,174010.0
2016-12-15 12:55:00,36.9,36.94,36.88,36.94,155285.0,30.1378,30.1705,30.1215,30.1705,155285.0
2016-12-15 13:00:00,36.94,36.95,36.92,36.94,153572.0,30.1705,30.1787,30.1542,30.1705,153572.0
2016-12-15 13:05:00,36.94,36.96,36.92,36.94,137915.0,30.1705,30.1868,30.1542,30.1705,137915.0
2016-12-15 13:10:00,36.94,36.95,36.91,36.91,107509.0,30.1705,30.1787,30.146,30.146,107509.0
2016-12-15 13:15:00,36.91,36.95,36.91,36.94,113403.0,30.146,30.1787,30.146,30.1705,113403.0
2016-12-15 13:20:00,36.94,36.96,36.92,36.94,123565.0,30.1705,30.1868,30.1542,30.1705,123565.0
2016-12-15 13:25:00,36.94,36.94,36.92,36.94,111041.0,30.1705,30.1705,30.1542,30.1705,111041.0
2016-12-15 13:30:00,36.94,36.95,36.91,36.94,147649.0,30.1705,30.1787,30.146,30.1705,147649.0
2016-12-15 13:35:00,36.94,36.94,36.87,36.88,151383.0,30.1705,30.1705,30.1133,30.1215,151383.0
2016-12-15 13:40:00,36.88,36.89,36.85,36.87,98554.0,30.1215,30.1297,30.097,30.1133,98554.0
2016-12-15 13:45:00,36.87,36.87,36.74,36.75,236539.0,30.1133,30.1133,30.0072,30.0153,236539.0
2016-12-15 13:50:00,36.75,36.77,36.65,36.68,337917.0,30.0153,30.0317,29.9336,29.9582,337917.0
2016-12-15 13:55:00,36.68,36.7,36.61,36.63,345186.0,29.9582,29.9745,29.901,29.9173,345186.0
2016-12-15 14:00:00,36.64,36.68,36.6,36.68,162535.0,29.9255,29.9582,29.8928,29.9582,162535.0
2016-12-15 14:05:00,36.68,36.7,36.67,36.68,124338.0,29.9582,29.9745,29.95,29.9582,124338.0
2016-12-15 14:10:00,36.68,36.71,36.67,36.7,105138.0,29.9582,29.9827,29.95,29.9745,105138.0
2016-12-15 14:15:00,36.7,36.71,36.68,36.7,110221.0,29.9745,29.9827,29.9582,29.9745,110221.0
2016-12-15 14:20:00,36.7,36.71,36.67,36.67,149772.0,29.9745,29.9827,29.95,29.95,149772.0
2016-12-15 14:25:00,36.68,36.77,36.65,36.77,214543.0,29.9582,30.0317,29.9336,30.0317,214543.0
2016-12-15 14:30:00,36.77,36.78,36.74,36.76,145348.0,30.0317,30.0398,30.0072,30.0235,145348.0
2016-12-15 14:35:00,36.77,36.79,36.75,36.77,133124.0,30.0317,30.048,30.0153,30.0317,133124.0
2016-12-15 14:40:00,36.77,36.78,36.75,36.77,159992.0,30.0317,30.0398,30.0153,30.0317,159992.0
2016-12-15 14:45:00,36.76,36.8,36.76,36.8,158647.0,30.0235,30.0562,30.0235,30.0562,158647.0
2016-12-15 14:50:00,36.8,36.85,36.79,36.82,190213.0,30.0562,30.097,30.048,30.0725,190213.0
2016-12-15 14:55:00,36.82,36.82,36.79,36.8,241337.0,30.0725,30.0725,30.048,30.0562,241337.0
2016-12-15 15:00:00,36.81,36.83,36.78,36.8,232267.0,30.0643,30.0807,30.0398,30.0562,232267.0
2016-12-15 15:05:00,36.8,36.82,36.77,36.78,170305.0,30.0562,30.0725,30.0317,30.0398,170305.0
2016-12-15 15:10:00,36.77,36.8,36.75,36.8,150120.0,30.0317,30.0562,30.0153,30.0562,150120.0
2016-12-15 15:15:00,36.8,36.84,36.79,36.83,249449.0,30.0562,30.0888,30.048,30.0807,249449.0
2016-12-15 15:20:00,36.84,36.85,36.8,36.81,160148.0,30.0888,30.097,30.0562,30.0643,160148.0
2016-12-15 15:25:00,36.81,36.82,36.77,36.77,199927.0,30.0643,30.0725,30.0317,30.0317,199927.0
2016-12-15 15:30:00,36.78,36.85,36.77,36.8,219986.0,30.0398,30.097,30.0317,30.0562,219986.0
2016-12-15 15:35:00,36.8,36.81,36.75,36.79,345437.0,30.0562,30.0643,30.0153,30.048,345437.0
2016-12-15 15:40:00,36.79,36.85,36.78,36.83,326501.0,30.048,30.097,30.0398,30.0807,326501.0
2016-12-15 15:45:00,36.83,36.88,36.83,36.87,557198.0,30.0807,30.1215,30.0807,30.1133,557198.0
2016-12-15 15:50:00,36.86,36.89,36.85,36.88,695829.0,30.1052,30.1297,30.097,30.1215,695829.0
2016-12-15 15:55:00,36.88,36.88,36.77,36.79,1231464.0,30.1215,30.1215,30.0317,30.048,1231464.0
2016-12-16 09:30:00,36.77,36.87,36.6,36.73,7635735.0,30.0317,30.1133,29.8928,29.999,7635735.0
2016-12-16 09:35:00,36.73,36.76,36.41,36.42,724493.0,29.999,30.0235,29.7376,29.7458,724493.0
2016-12-16 09:40:00,36.42,36.56,36.42,36.52,425562.0,29.7458,29.8601,29.7458,29.8275,425562.0
2016-12-16 09:45:00,36.5,36.51,36.4,36.44,315722.0,29.8111,29.8193,29.7295,29.7621,315722.0
2016-12-16 09:50:00,36.44,36.5,36.37,36.4,334327.0,29.7621,29.8111,29.705,29.7295,334327.0
2016-12-16 09:55:00,36.41,36.5,36.39,36.48,347366.0,29.7376,29.8111,29.7213,29.7948,347366.0
2016-12-16 10:00:00,36.48,36.52,36.46,36.46,284957.0,29.7948,29.8275,29.7785,29.7785,284957.0
2016-12-16 10:05:00,36.46,36.54,36.45,36.5,161522.0,29.7785,29.8438,29.7703,29.8111,161522.0
2016-12-16 10:10:00,36.51,36.51,36.42,36.43,205858.0,29.8193,29.8193,29.7458,29.754,205858.0
2016-12-16 10:15:00,36.43,36.44,36.39,36.41,319065.0,29.754,29.7621,29.7213,29.7376,319065.0
2016-12-16 10:20:00,36.41,36.41,36.34,36.35,170334.0,29.7376,29.7376,29.6805,29.6886,170334.0
2016-12-16 10:25:00,36.34,36.37,36.33,36.37,207232.0,29.6805,29.705,29.6723,29.705,207232.0
2016-12-16 10:30:00,36.37,36.42,36.37,36.38,125456.0,29.705,29.7458,29.705,29.7131,125456.0
2016-12-16 10:35:00,36.38,36.4,36.36,36.38,210405.0,29.7131,29.7295,29.6968,29.7131,210405.0
2016-12-16 10:40:00,36.38,36.5,36.37,36.43,281270.0,29.7131,29.8111,29.705,29.754,281270.0
2016-12-16 10:45:00,36.43,36.44,36.33,36.33,222809.0,29.754,29.7621,29.6723,29.6723,222809.0
2016-12-16 10:50:00,36.34,36.43,36.33,36.43,142140.0,29.6805,29.754,29.6723,29.754,142140.0
2016-12-16 10:55:00,36.43,36.47,36.4,36.42,167836.0,29.754,29.7866,29.7295,29.7458,167836.0
2016-12-16 11:00:00,36.42,36.43,36.34,36.34,115733.0,29.7458,29.754,29.6805,29.6805,115733.0
2016-12-16 11:05:00,36.34,36.36,36.31,36.31,116581.0,29.6805,29.6968,29.656,29.656,116581.0
2016-12-16 11:10:00,36.32,36.4,36.31,36.4,174875.0,29.6641,29.7295,29.656,29.7295,174875.0
2016-12-16 11:15:00,36.39,36.43,36.39,36.41,216769.0,29.7213,29.754,29.7213,29.7376,216769.0
2016-12-16 11:20:00,36.41,36.42,36.3,36.3,162083.0,29.7376,29.7458,29.6478,29.6478,162083.0
2016-12-16 11:25:00,36.3,36.34,36.29,36.3,226057.0,29.6478,29.6805,29.6396,29.6478,226057.0
2016-12-16 11:30:00,36.29,36.31,36.26,36.3,377458.0,29.6396,29.656,29.6151,29.6478,377458.0
2016-12-16 11:35:00,36.3,36.33,36.28,36.29,181633.0,29.6478,29.6723,29.6315,29.6396,181633.0
2016-12-16 11:40:00,36.29,36.33,36.28,36.29,179199.0,29.6396,29.6723,29.6315,29.6396,179199.0
2016-12-16 11:45:00,36.3,36.31,36.27,36.27,130267.0,29.6478,29.656,29.6233,29.6233,130267.0
2016-12-16 11:50:00,36.28,36.3,36.27,36.29,214149.0,29.6315,29.6478,29.6233,29.6396,214149.0
2016-12-16 11:55:00,36.29,36.34,36.27,36.34,191343.0,29.6396,29.6805,29.6233,29.6805,191343.0
2016-12-16 12:00:00,36.34,36.36,36.31,36.32,122734.0,29.6805,29.6968,29.656,29.6641,122734.0
2016-12-16 12:05:00,36.32,36.32,36.28,36.32,85754.0,29.6641,29.6641,29.6315,29.6641,85754.0
2016-12-16 12:10:00,36.32,36.32,36.29,36.29,76433.0,29.6641,29.6641,29.6396,29.6396,76433.0
2016-12-16 12:15:00,36.3,36.3,36.21,36.21,142019.0,29.6478,29.6478,29.5743,29.5743,142019.0
2016-12-16 12:20:00,36.21,36.22,36.13,36.16,209615.0,29.5743,29.5824,29.5089,29.5334,209615.0
2016-12-16 12:25:00,36.16,36.22,36.15,36.2,87931.0,29.5334,29.5824,29.5253,29.5661,87931.0
2016-12-16 12:30:00,36.2,36.26,36.2,36.26,90133.0,29.5661,29.6151,29.5661,29.6151,90133.0
2016-12-16 12:35:00,36.26,36.26,36.22,36.22,60299.0,29.6151,29.6151,29.5824,29.5824,60299.0
2016-12-16 12:40:00,36.22,36.23,36.18,36.18,52560.0,29.5824,29.5906,29.5498,29.5498,52560.0
2016-12-16 12:45:00,36.19,36.22,36.16,36.22,109268.0,29.5579,29.5824,29.5334,29.5824,109268.0
2016-12-16 12:50:00,36.23,36.23,36.14,36.18,167818.0,29.5906,29.5906,29.5171,29.5498,167818.0
2016-12-16 12:55:00,36.19,36.24,36.18,36.23,71985.0,29.5579,29.5988,29.5498,29.5906,71985.0
2016-12-16 13:00:00,36.22,36.23,36.13,36.14,170566.0,29.5824,29.5906,29.5089,29.5171,170566.0
2016-12-16 13:05:00,36.14,36.18,36.14,36.16,105030.0,29.5171,29.5498,29.5171,29.5334,105030.0
2016-12-16 13:10:00,36.17,36.17,36.08,36.13,169439.0,29.5416,29.5416,29.4681,29.5089,169439.0
2016-12-16 13:15:00,36.12,36.15,36.1,36.14,96468.0,29.5008,29.5253,29.4844,29.5171,96468.0
2016-12-16 13:20:00,36.14,36.17,36.13,36.16,91155.0,29.5171,29.5416,29.5089,29.5334,91155.0
2016-12-16 13:25:00,36.16,36.17,36.12,36.13,148616.0,29.5334,29.5416,29.5008,29.5089,148616.0
2016-12-16 13:30:00,36.13,36.16,36.12,36.16,73446.0,29.5089,29.5334,29.5008,29.5334,73446.0
2016-12-16 13:35:00,36.16,36.17,36.14,36.14,108251.0,29.5334,29.5416,29.5171,29.5171,108251.0
2016-12-16 13:40:00,36.15,36.16,36.14,36.15,149654.0,29.5253,29.5334,29.5171,29.5253,149654.0
2016-12-16 13:45:00,36.14,36.15,36.1,36.14,149084.0,29.5171,29.5253,29.4844,29.5171,149084.0
2016-12-16 13:50:00,36.13,36.19,36.13,36.18,147750.0,29.5089,29.5579,29.5089,29.5498,147750.0
2016-12-16 13:55:00,36.18,36.2,36.16,36.19,130814.0,29.5498,29.5661,29.5334,29.5579,130814.0
2016-12-16 14:00:00,36.19,36.23,36.17,36.19,137554.0,29.5579,29.5906,29.5416,29.5579,137554.0
2016-12-16 14:05:00,36.18,36.28,36.16,36.27,209302.0,29.5498,29.6315,29.5334,29.6233,209302.0
2016-12-16 14:10:00,36.27,36.31,36.26,36.3,143557.0,29.6233,29.656,29.6151,29.6478,143557.0
2016-12-16 14:15:00,36.31,36.32,36.28,36.29,93769.0,29.656,29.6641,29.6315,29.6396,93769.0
2016-12-16 14:20:00,36.29,36.31,36.27,36.29,73706.0,29.6396,29.656,29.6233,29.6396,73706.0
2016-12-16 14:25:00,36.29,36.3,36.27,36.27,97490.0,29.6396,29.6478,29.6233,29.6233,97490.0
2016-12-16 14:30:00,36.27,36.29,36.25,36.29,87289.0,29.6233,29.6396,29.607,29.6396,87289.0
2016-12-16 14:35:00,36.29,36.3,36.25,36.26,102544.0,29.6396,29.6478,29.607,29.6151,102544.0
2016-12-16 14:40:00,36.26,36.3,36.25,36.28,84308.0,29.6151,29.6478,29.607,29.6315,84308.0
2016-12-16 14:45:00,36.27,36.3,36.26,36.28,106143.0,29.6233,29.6478,29.6151,29.6315,106143.0
2016-12-16 14:50:00,36.28,36.32,36.25,36.26,108074.0,29.6315,29.6641,29.607,29.6151,108074.0
2016-12-16 14:55:00,36.27,36.28,36.25,36.25,56270.0,29.6233,29.6315,29.607,29.607,56270.0
2016-12-16 15:00:00,36.25,36.28,36.25,36.25,67591.0,29.607,29.6315,29.607,29.607,67591.0
2016-12-16 15:05:00,36.25,36.26,36.22,36.23,142974.0,29.607,29.6151,29.5824,29.5906,142974.0
2016-12-16 15:10:00,36.23,36.23,36.21,36.23,92666.0,29.5906,29.5906,29.5743,29.5906,92666.0
2016-12-16 15:15:00,36.22,36.23,36.19,36.21,161490.0,29.5824,29.5906,29.5579,29.5743,161490.0
2016-12-16 15:20:00,36.21,36.24,36.19,36.2,124929.0,29.5743,29.5988,29.5579,29.5661,124929.0
2016-12-16 15:25:00,36.2,36.24,36.18,36.23,132389.0,29.5661,29.5988,29.5498,29.5906,132389.0
2016-12-16 15:30:00,36.23,36.28,36.22,36.26,279856.0,29.5906,29.6315,29.5824,29.6151,279856.0
2016-12-16 15:35:00,36.26,36.28,36.23,36.23,205289.0,29.6151,29.6315,29.5906,29.5906,205289.0
2016-12-16 15:40:00,36.23,36.24,36.17,36.19,361744.0,29.5906,29.5988,29.5416,29.5579,361744.0
2016-12-16 15:45:00,36.19,36.27,36.18,36.27,329748.0,29.5579,29.6233,29.5498,29.6233,329748.0
2016-12-16 15:50:00,36.27,36.31,36.25,36.31,885656.0,29.6233,29.656,29.607,29.656,885656.0
2016-12-16 15:55:00,36.31,36.34,36.22,36.33,2171361.0,29.656,29.6805,29.5824,29.6723,2171361.0
2016-12-19 09:30:00,36.34,36.45,36.31,36.38,526026.0,29.6805,29.7703,29.656,29.7131,526026.0
2016-12-19 09:35:00,36.38,36.39,36.32,36.33,215203.0,29.7131,29.7213,29.6641,29.6723,215203.0
2016-12-19 09:40:00,36.33,36.43,36.27,36.41,305100.0,29.6723,29.754,29.6233,29.7376,305100.0
2016-12-19 09:45:00,36.41,36.61,36.4,36.61,511431.0,29.7376,29.901,29.7295,29.901,511431.0
2016-12-19 09:50:00,36.61,36.63,36.56,36.62,255752.0,29.901,29.9173,29.8601,29.9091,255752.0
2016-12-19 09:55:00,36.63,36.67,36.59,36.64,508097.0,29.9173,29.95,29.8846,29.9255,508097.0
2016-12-19 10:00:00,36.64,36.72,36.61,36.72,228302.0,29.9255,29.9908,29.901,29.9908,228302.0
2016-12-19 10:05:00,36.72,36.77,36.68,36.71,275310.0,29.9908,30.0317,29.9582,29.9827,275310.0
2016-12-19 10:10:00,36.71,36.81,36.7,36.8,195874.0,29.9827,30.0643,29.9745,30.0562,195874.0
2016-12-19 10:15:00,36.8,36.8,36.74,36.77,223540.0,30.0562,30.0562,30.0072,30.0317,223540.0
2016-12-19 10:20:00,36.77,36.81,36.74,36.77,155719.0,30.0317,30.0643,30.0072,30.0317,155719.0
2016-12-19 10:25:00,36.77,36.8,36.76,36.77,127522.0,30.0317,30.0562,30.0235,30.0317,127522.0
2016-12-19 10:30:00,36.77,36.79,36.72,36.73,245455.0,30.0317,30.048,29.9908,29.999,245455.0
2016-12-19 10:35:00,36.73,36.78,36.7,36.73,186089.0,29.999,30.0398,29.9745,29.999,186089.0
2016-12-19 10:40:00,36.74,36.84,36.73,36.83,330038.0,30.0072,30.0888,29.999,30.0807,330038.0
2016-12-19 10:45:00,36.84,36.85,36.79,36.81,205500.0,30.0888,30.097,30.048,30.0643,205500.0
2016-12-19 10:50:00,36.82,36.83,36.74,36.76,165191.0,30.0725,30.0807,30.0072,30.0235,165191.0
2016-12-19 10:55:00,36.76,36.77,36.72,36.73,122085.0,30.0235,30.0317,29.9908,29.999,122085.0
2016-12-19 11:00:00,36.73,36.83,36.73,36.82,295693.0,29.999,30.0807,29.999,30.0725,295693.0
2016-12-19 11:05:00,36.81,36.83,36.77,36.77,161926.0,30.0643,30.0807,30.0317,30.0317,161926.0
2016-12-19 11:10:00,36.78,36.8,36.75,36.75,115797.0,30.0398,30.0562,30.0153,30.0153,115797.0
2016-12-19 11:15:00,36.76,36.76,36.67,36.7,92618.0,30.0235,30.0235,29.95,29.9745,92618.0
2016-12-19 11:20:00,36.7,36.71,36.63,36.65,196921.0,29.9745,29.9827,29.9173,29.9336,196921.0
2016-12-19 11:25:00,36.65,36.66,36.56,36.6,132374.0,29.9336,29.9418,29.8601,29.8928,132374.0
2016-12-19 11:30:00,36.61,36.68,36.6,36.66,132412.0,29.901,29.9582,29.8928,29.9418,132412.0
2016-12-19 11:35:00,36.66,36.67,36.63,36.65,154645.0,29.9418,29.95,29.9173,29.9336,154645.0
2016-12-19 11:40:00,36.65,36.65,36.62,36.64,120760.0,29.9336,29.9336,29.9091,29.9255,120760.0
2016-12-19 11:45:00,36.64,36.65,36.62,36.62,56787.0,29.9255,29.9336,29.9091,29.9091,56787.0
2016-12-19 11:50:00,36.62,36.66,36.61,36.63,80400.0,29.9091,29.9418,29.901,29.9173,80400.0
2016-12-19 11:55:00,36.62,36.64,36.59,36.62,50445.0,29.9091,29.9255,29.8846,29.9091,50445.0
2016-12-19 12:00:00,36.61,36.65,36.6,36.64,69492.0,29.901,29.9336,29.8928,29.9255,69492.0
2016-12-19 12:05:00,36.64,36.66,36.62,36.65,68461.0,29.9255,29.9418,29.9091,29.9336,68461.0
2016-12-19 12:10:00,36.65,36.68,36.64,36.66,68785.0,29.9336,29.9582,29.9255,29.9418,68785.0
2016-12-19 12:15:00,36.66,36.68,36.65,36.67,93794.0,29.9418,29.9582,29.9336,29.95,93794.0
2016-12-19 12:20:00,36.67,36.7,36.67,36.7,71139.0,29.95,29.9745,29.95,29.9745,71139.0
2016-12-19 12:25:00,36.7,36.7,36.66,36.68,68896.0,29.9745,29.9745,29.9418,29.9582,68896.0
2016-12-19 12:30:00,36.68,36.7,36.65,36.7,54786.0,29.9582,29.9745,29.9336,29.9745,54786.0
2016-12-19 12:35:00,36.69,36.73,36.69,36.7,84190.0,29.9663,29.999,29.9663,29.9745,84190.0
2016-12-19 12:40:00,36.7,36.73,36.69,36.73,129007.0,29.9745,29.999,29.9663,29.999,129007.0
2016-12-19 12:45:00,36.73,36.75,36.72,36.74,71623.0,29.999,30.0153,29.9908,30.0072,71623.0
2016-12-19 12:50:00,36.73,36.74,36.71,36.73,49114.0,29.999,30.0072,29.9827,29.999,49114.0
2016-12-19 12:55:00,36.73,36.73,36.71,36.71,57663.0,29.999,29.999,29.9827,29.9827,57663.0
2016-12-19 13:00:00,36.71,36.72,36.7,36.71,56700.0,29.9827,29.9908,29.9745,29.9827,56700.0
2016-12-19 13:05:00,36.7,36.71,36.68,36.71,70367.0,29.9745,29.9827,29.9582,29.9827,70367.0
2016-12-19 13:10:00,36.71,36.71,36.69,36.7,64301.0,29.9827,29.9827,29.9663,29.9745,64301.0
2016-12-19 13:15:00,36.7,36.7,36.67,36.69,57451.0,29.9745,29.9745,29.95,29.9663,57451.0
2016-12-19 13:20:00,36.69,36.74,36.69,36.73,134045.0,29.9663,30.0072,29.9663,29.999,134045.0
2016-12-19 13:25:00,36.73,36.75,36.71,36.74,71086.0,29.999,30.0153,29.9827,30.0072,71086.0
2016-12-19 13:30:00,36.74,36.77,36.72,36.73,101191.0,30.0072,30.0317,29.9908,29.999,101191.0
2016-12-19 13:35:00,36.74,36.75,36.71,36.72,58663.0,30.0072,30.0153,29.9827,29.9908,58663.0
2016-12-19 13:40:00,36.72,36.78,36.72,36.78,90057.0,29.9908,30.0398,29.9908,30.0398,90057.0
2016-12-19 13:45:00,36.77,36.8,36.76,36.78,246551.0,30.0317,30.0562,30.0235,30.0398,246551.0
2016-12-19 13:50:00,36.78,36.84,36.78,36.83,162223.0,30.0398,30.0888,30.0398,30.0807,162223.0
2016-12-19 13:55:00,36.83,36.85,36.82,36.84,89777.0,30.0807,30.097,30.0725,30.0888,89777.0
2016-12-19 14:00:00,36.84,36.87,36.83,36.86,282295.0,30.0888,30.1133,30.0807,30.1052,282295.0
2016-12-19 14:05:00,36.85,36.87,36.83,36.84,109102.0,30.097,30.1133,30.0807,30.0888,109102.0
2016-12-19 14:10:00,36.84,36.86,36.8,36.83,156425.0,30.0888,30.1052,30.0562,30.0807,156425.0
2016-12-19 14:15:00,36.84,36.84,36.78,36.82,64268.0,30.0888,30.0888,30.0398,30.0725,64268.0
2016-12-19 14:20:00,36.82,36.83,36.81,36.83,76597.0,30.0725,30.0807,30.0643,30.0807,76597.0
2016-12-19 14:25:00,36.83,36.84,36.82,36.84,86478.0,30.0807,30.0888,30.0725,30.0888,86478.0
2016-12-19 14:30:00,36.83,36.84,36.81,36.82,96043.0,30.0807,30.0888,30.0643,30.0725,96043.0
2016-12-19 14:35:00,36.82,36.86,36.81,36.84,159782.0,30.0725,30.1052,30.0643,30.0888,159782.0
2016-12-19 14:40:00,36.84,36.91,36.84,36.88,212549.0,30.0888,30.146,30.0888,30.1215,212549.0
2016-12-19 14:45:00,36.88,36.89,36.84,36.84,134077.0,30.1215,30.1297,30.0888,30.0888,134077.0
2016-12-19 14:50:00,36.85,36.85,36.82,36.84,321126.0,30.097,30.097,30.0725,30.0888,321126.0
2016-12-19 14:55:00,36.84,36.93,36.84,36.88,382891.0,30.0888,30.1623,30.0888,30.1215,382891.0
2016-12-19 15:00:00,36.88,36.9,36.86,36.89,258566.0,30.1215,30.1378,30.1052,30.1297,258566.0
2016-12-19 15:05:00,36.9,36.92,36.89,36.9,216518.0,30.1378,30.1542,30.1297,30.1378,216518.0
2016-12-19 15:10:00,36.9,36.91,36.89,36.91,88492.0,30.1378,30.146,30.1297,30.146,88492.0
2016-12-19 15:15:00,36.91,36.91,36.85,36.85,161266.0,30.146,30.146,30.097,30.097,161266.0
2016-12-19 15:20:00,36.85,36.9,36.82,36.88,355535.0,30.097,30.1378,30.0725,30.1215,355535.0
2016-12-19 15:25:00,36.88,36.92,36.86,36.9,264594.0,30.1215,30.1542,30.1052,30.1378,264594.0
2016-12-19 15:30:00,36.89,36.92,36.89,36.91,301953.0,30.1297,30.1542,30.1297,30.146,301953.0
2016-12-19 15:35:00,36.91,36.95,36.9,36.91,316322.0,30.146,30.1787,30.1378,30.146,316322.0
2016-12-19 15:40:00,36.91,36.93,36.86,36.88,359540.0,30.146,30.1623,30.1052,30.1215,359540.0
2016-12-19 15:45:00,36.88,36.92,36.83,36.88,850287.0,30.1215,30.1542,30.0807,30.1215,850287.0
2016-12-19 15:50:00,36.88,36.93,36.87,36.88,632854.0,30.1215,30.1623,30.1133,30.1215,632854.0
2016-12-19 15:55:00,36.89,36.92,36.86,36.91,948465.0,30.1297,30.1542,30.1052,30.146,948465.0
2016-12-20 09:30:00,36.95,36.99,36.89,36.96,655899.0,30.1787,30.2113,30.1297,30.1868,655899.0
2016-12-20 09:35:00,36.97,37.02,36.94,37.02,396695.0,30.195,30.2358,30.1705,30.2358,396695.0
2016-12-20 09:40:00,37.02,37.05,36.99,37.04,201904.0,30.2358,30.2603,30.2113,30.2522,201904.0
2016-12-20 09:45:00,37.04,37.09,37.01,37.09,189667.0,30.2522,30.293,30.2277,30.293,189667.0
2016-12-20 09:50:00,37.09,37.11,37.03,37.03,198463.0,30.293,30.3093,30.244,30.244,198463.0
2016-12-20 09:55:00,37.03,37.05,37.0,37.04,154886.0,30.244,30.2603,30.2195,30.2522,154886.0
2016-12-20 10:00:00,37.04,37.05,36.98,36.98,154329.0,30.2522,30.2603,30.2032,30.2032,154329.0
2016-12-20 10:05:00,36.98,36.99,36.94,36.97,341724.0,30.2032,30.2113,30.1705,30.195,341724.0
2016-12-20 10:10:00,36.97,37.09,36.97,37.07,288756.0,30.195,30.293,30.195,30.2767,288756.0
2016-12-20 10:15:00,37.08,37.08,36.99,37.01,199299.0,30.2848,30.2848,30.2113,30.2277,199299.0
2016-12-20 10:20:00,37.01,37.05,36.99,37.04,116024.0,30.2277,30.2603,30.2113,30.2522,116024.0
2016-12-20 10:25:00,37.04,37.06,37.0,37.05,116625.0,30.2522,30.2685,30.2195,30.2603,116625.0
2016-12-20 10:30:00,37.05,37.07,37.03,37.03,328956.0,30.2603,30.2767,30.244,30.244,328956.0
2016-12-20 10:35:00,37.04,37.06,37.03,37.04,279995.0,30.2522,30.2685,30.244,30.2522,279995.0
2016-12-20 10:40:00,37.05,37.06,37.04,37.05,256249.0,30.2603,30.2685,30.2522,30.2603,256249.0
2016-12-20 10:45:00,37.05,37.07,37.02,37.05,365722.0,30.2603,30.2767,30.2358,30.2603,365722.0
2016-12-20 10:50:00,37.06,37.11,37.05,37.09,264966.0,30.2685,30.3093,30.2603,30.293,264966.0
2016-12-20 10:55:00,37.09,37.1,37.07,37.08,131926.0,30.293,30.3012,30.2767,30.2848,131926.0
2016-12-20 11:00:00,37.09,37.1,37.07,37.1,111138.0,30.293,30.3012,30.2767,30.3012,111138.0
2016-12-20 11:05:00,37.1,37.12,37.09,37.11,162167.0,30.3012,30.3175,30.293,30.3093,162167.0
2016-12-20 11:10:00,37.11,37.16,37.1,37.15,431810.0,30.3093,30.3502,30.3012,30.342,431810.0
2016-12-20 11:15:00,37.15,37.17,37.13,37.16,141916.0,30.342,30.3584,30.3257,30.3502,141916.0
2016-12-20 11:20:00,37.16,37.23,37.16,37.19,291975.0,30.3502,30.4074,30.3502,30.3747,291975.0
2016-12-20 11:25:00,37.18,37.24,37.18,37.2,117948.0,30.3665,30.4155,30.3665,30.3829,117948.0
2016-12-20 11:30:00,37.2,37.21,37.15,37.2,242284.0,30.3829,30.391,30.342,30.3829,242284.0
2016-12-20 11:35:00,37.2,37.2,37.14,37.19,170068.0,30.3829,30.3829,30.3339,30.3747,170068.0
2016-12-20 11:40:00,37.18,37.19,37.14,37.15,130842.0,30.3665,30.3747,30.3339,30.342,130842.0
2016-12-20 11:45:00,37.15,37.16,37.14,37.15,84069.0,30.342,30.3502,30.3339,30.342,84069.0
2016-12-20 11:50:00,37.15,37.16,37.13,37.15,165532.0,30.342,30.3502,30.3257,30.342,165532.0
2016-12-20 11:55:00,37.15,37.17,37.14,37.16,120389.0,30.342,30.3584,30.3339,30.3502,120389.0
2016-12-20 12:00:00,37.16,37.16,37.14,37.15,122485.0,30.3502,30.3502,30.3339,30.342,122485.0
2016-12-20 12:05:00,37.15,37.18,37.14,37.18,144229.0,30.342,30.3665,30.3339,30.3665,144229.0
2016-12-20 12:10:00,37.17,37.18,37.14,37.14,88534.0,30.3584,30.3665,30.3339,30.3339,88534.0
2016-12-20 12:15:00,37.15,37.18,37.14,37.15,98072.0,30.342,30.3665,30.3339,30.342,98072.0
2016-12-20 12:20:00,37.15,37.19,37.14,37.18,78653.0,30.342,30.3747,30.3339,30.3665,78653.0
2016-12-20 12:25:00,37.17,37.19,37.17,37.17,57051.0,30.3584,30.3747,30.3584,30.3584,57051.0
2016-12-20 12:30:00,37.17,37.18,37.15,37.18,93657.0,30.3584,30.3665,30.342,30.3665,93657.0
2016-12-20 12:35:00,37.18,37.18,37.14,37.14,73242.0,30.3665,30.3665,30.3339,30.3339,73242.0
2016-12-20 12:40:00,37.14,37.18,37.14,37.17,122776.0,30.3339,30.3665,30.3339,30.3584,122776.0
2016-12-20 12:45:00,37.17,37.18,37.14,37.16,110334.0,30.3584,30.3665,30.3339,30.3502,110334.0
2016-12-20 12:50:00,37.16,37.17,37.15,37.16,51052.0,30.3502,30.3584,30.342,30.3502,51052.0
2016-12-20 12:55:00,37.16,37.2,37.15,37.19,156387.0,30.3502,30.3829,30.342,30.3747,156387.0
2016-12-20 13:00:00,37.19,37.19,37.17,37.19,63419.0,30.3747,30.3747,30.3584,30.3747,63419.0
2016-12-20 13:05:00,37.19,37.22,37.18,37.2,81436.0,30.3747,30.3992,30.3665,30.3829,81436.0
2016-12-20 13:10:00,37.2,37.21,37.18,37.18,81023.0,30.3829,30.391,30.3665,30.3665,81023.0
2016-12-20 13:15:00,37.18,37.19,37.12,37.12,89340.0,30.3665,30.3747,30.3175,30.3175,89340.0
2016-12-20 13:20:00,37.13,37.19,37.12,37.16,170789.0,30.3257,30.3747,30.3175,30.3502,170789.0
2016-12-20 13:25:00,37.15,37.17,37.14,37.16,55329.0,30.342,30.3584,30.3339,30.3502,55329.0
2016-12-20 13:30:00,37.16,37.18,37.14,37.15,65303.0,30.3502,30.3665,30.3339,30.342,65303.0
2016-12-20 13:35:00,37.15,37.16,37.14,37.15,229854.0,30.342,30.3502,30.3339,30.342,229854.0
2016-12-20 13:40:00,37.15,37.18,37.12,37.16,151825.0,30.342,30.3665,30.3175,30.3502,151825.0
2016-12-20 13:45:00,37.16,37.18,37.16,37.18,38177.0,30.3502,30.3665,30.3502,30.3665,38177.0
2016-12-20 13:50:00,37.18,37.21,37.15,37.2,104298.0,30.3665,30.391,30.342,30.3829,104298.0
2016-12-20 13:55:00,37.2,37.21,37.18,37.19,74230.0,30.3829,30.391,30.3665,30.3747,74230.0
2016-12-20 14:00:00,37.19,37.2,37.17,37.18,90133.0,30.3747,30.3829,30.3584,30.3665,90133.0
2016-12-20 14:05:00,37.18,37.18,37.16,37.17,75393.0,30.3665,30.3665,30.3502,30.3584,75393.0
2016-12-20 14:10:00,37.17,37.19,37.15,37.15,88194.0,30.3584,30.3747,30.342,30.342,88194.0
2016-12-20 14:15:00,37.16,37.2,37.13,37.19,217780.0,30.3502,30.3829,30.3257,30.3747,217780.0
2016-12-20 14:20:00,37.19,37.21,37.18,37.2,117960.0,30.3747,30.391,30.3665,30.3829,117960.0
2016-12-20 14:25:00,37.19,37.21,37.17,37.17,88604.0,30.3747,30.391,30.3584,30.3584,88604.0
2016-12-20 14:30:00,37.17,37.18,37.14,37.16,246839.0,30.3584,30.3665,30.3339,30.3502,246839.0
2016-12-20 14:35:00,37.15,37.16,37.14,37.16,49469.0,30.342,30.3502,30.3339,30.3502,49469.0
2016-12-20 14:40:00,37.15,37.17,37.14,37.14,130107.0,30.342,30.3584,30.3339,30.3339,130107.0
2016-12-20 14:45:00,37.14,37.16,37.13,37.14,180309.0,30.3339,30.3502,30.3257,30.3339,180309.0
2016-12-20 14:50:00,37.15,37.16,37.14,37.15,65064.0,30.342,30.3502,30.3339,30.342,65064.0
2016-12-20 14:55:00,37.14,37.16,37.13,37.16,111421.0,30.3339,30.3502,30.3257,30.3502,111421.0
2016-12-20 15:00:00,37.16,37.16,37.15,37.16,58412.0,30.3502,30.3502,30.342,30.3502,58412.0
2016-12-20 15:05:00,37.16,37.16,37.12,37.16,128695.0,30.3502,30.3502,30.3175,30.3502,128695.0
2016-12-20 15:10:00,37.15,37.16,37.11,37.14,129253.0,30.342,30.3502,30.3093,30.3339,129253.0
2016-12-20 15:15:00,37.14,37.17,37.13,37.14,115767.0,30.3339,30.3584,30.3257,30.3339,115767.0
2016-12-20 15:20:00,37.14,37.15,37.11,37.12,123831.0,30.3339,30.342,30.3093,30.3175,123831.0
2016-12-20 15:25:00,37.11,37.16,37.09,37.15,206254.0,30.3093,30.3502,30.293,30.342,206254.0
2016-12-20 15:30:00,37.15,37.17,37.14,37.16,155403.0,30.342,30.3584,30.3339,30.3502,155403.0
2016-12-20 15:35:00,37.17,37.18,37.16,37.17,185479.0,30.3584,30.3665,30.3502,30.3584,185479.0
2016-12-20 15:40:00,37.17,37.18,37.13,37.16,252932.0,30.3584,30.3665,30.3257,30.3502,252932.0
2016-12-20 15:45:00,37.16,37.17,37.15,37.15,215819.0,30.3502,30.3584,30.342,30.342,215819.0
2016-12-20 15:50:00,37.16,37.17,37.12,37.16,406584.0,30.3502,30.3584,30.3175,30.3502,406584.0
2016-12-20 15:55:00,37.16,37.22,37.15,37.21,691108.0,30.3502,30.3992,30.342,30.391,691108.0
2016-12-21 09:30:00,37.25,37.35,37.18,37.27,460549.0,30.4237,30.5054,30.3665,30.44,460549.0
2016-12-21 09:35:00,37.26,37.29,37.18,37.22,120153.0,30.4319,30.4564,30.3665,30.3992,120153.0
2016-12-21 09:40:00,37.22,37.22,37.12,37.15,98645.0,30.3992,30.3992,30.3175,30.342,98645.0
2016-12-21 09:45:00,37.14,37.2,37.14,37.19,99708.0,30.3339,30.3829,30.3339,30.3747,99708.0
2016-12-21 09:50:00,37.2,37.2,37.17,37.18,74936.0,30.3829,30.3829,30.3584,30.3665,74936.0
2016-12-21 09:55:00,37.18,37.19,37.1,37.11,146187.0,30.3665,30.3747,30.3012,30.3093,146187.0
2016-12-21 10:00:00,37.11,37.16,37.1,37.16,127039.0,30.3093,30.3502,30.3012,30.3502,127039.0
2016-12-21 10:05:00,37.16,37.16,37.1,37.15,131097.0,30.3502,30.3502,30.3012,30.342,131097.0
2016-12-21 10:10:00,37.15,37.19,37.14,37.18,74381.0,30.342,30.3747,30.3339,30.3665,74381.0
2016-12-21 10:15:00,37.18,37.18,37.14,37.16,129016.0,30.3665,30.3665,30.3339,30.3502,129016.0
2016-12-21 10:20:00,37.16,37.19,37.15,37.18,98001.0,30.3502,30.3747,30.342,30.3665,98001.0
2016-12-21 10:25:00,37.18,37.2,37.12,37.12,100426.0,30.3665,30.3829,30.3175,30.3175,100426.0
2016-12-21 10:30:00,37.12,37.16,37.12,37.13,89854.0,30.3175,30.3502,30.3175,30.3257,89854.0
2016-12-21 10:35:00,37.14,37.17,37.13,37.14,97294.0,30.3339,30.3584,30.3257,30.3339,97294.0
2016-12-21 10:40:00,37.15,37.16,37.12,37.14,88244.0,30.342,30.3502,30.3175,30.3339,88244.0
2016-12-21 10:45:00,37.14,37.16,37.06,37.08,284685.0,30.3339,30.3502,30.2685,30.2848,284685.0
2016-12-21 10:50:00,37.08,37.09,37.03,37.05,190821.0,30.2848,30.293,30.244,30.2603,190821.0
2016-12-21 10:55:00,37.05,37.1,37.05,37.09,75835.0,30.2603,30.3012,30.2603,30.293,75835.0
2016-12-21 11:00:00,37.08,37.13,37.08,37.12,150813.0,30.2848,30.3257,30.2848,30.3175,150813.0
2016-12-21 11:05:00,37.12,37.14,37.1,37.14,103236.0,30.3175,30.3339,30.3012,30.3339,103236.0
2016-12-21 11:10:00,37.14,37.14,37.1,37.12,68163.0,30.3339,30.3339,30.3012,30.3175,68163.0
2016-12-21 11:15:00,37.12,37.16,37.1,37.12,138551.0,30.3175,30.3502,30.3012,30.3175,138551.0
2016-12-21 11:20:00,37.13,37.16,37.12,37.15,97453.0,30.3257,30.3502,30.3175,30.342,97453.0
2016-12-21 11:25:00,37.15,37.19,37.15,37.16,141774.0,30.342,30.3747,30.342,30.3502,141774.0
2016-12-21 11:30:00,37.16,37.19,37.15,37.18,130591.0,30.3502,30.3747,30.342,30.3665,130591.0
2016-12-21 11:35:00,37.19,37.19,37.18,37.19,90599.0,30.3747,30.3747,30.3665,30.3747,90599.0
2016-12-21 11:40:00,37.19,37.19,37.16,37.16,75609.0,30.3747,30.3747,30.3502,30.3502,75609.0
2016-12-21 11:45:00,37.17,37.19,37.16,37.18,45942.0,30.3584,30.3747,30.3502,30.3665,45942.0
2016-12-21 11:50:00,37.19,37.2,37.16,37.16,92586.0,30.3747,30.3829,30.3502,30.3502,92586.0
2016-12-21 11:55:00,37.16,37.19,37.15,37.16,85902.0,30.3502,30.3747,30.342,30.3502,85902.0
2016-12-21 12:00:00,37.16,37.19,37.1,37.11,131921.0,30.3502,30.3747,30.3012,30.3093,131921.0
2016-12-21 12:05:00,37.12,37.12,37.11,37.11,24796.0,30.3175,30.3175,30.3093,30.3093,24796.0
2016-12-21 12:10:00,37.11,37.13,37.11,37.13,93625.0,30.3093,30.3257,30.3093,30.3257,93625.0
2016-12-21 12:15:00,37.12,37.17,37.12,37.17,69661.0,30.3175,30.3584,30.3175,30.3584,69661.0
2016-12-21 12:20:00,37.17,37.17,37.11,37.12,108022.0,30.3584,30.3584,30.3093,30.3175,108022.0
2016-12-21 12:25:00,37.12,37.14,37.11,37.13,69098.0,30.3175,30.3339,30.3093,30.3257,69098.0
2016-12-21 12:30:00,37.14,37.15,37.11,37.12,82214.0,30.3339,30.342,30.3093,30.3175,82214.0
2016-12-21 12:35:00,37.11,37.12,37.06,37.1,158212.0,30.3093,30.3175,30.2685,30.3012,158212.0
2016-12-21 12:40:00,37.1,37.1,37.08,37.08,52535.0,30.3012,30.3012,30.2848,30.2848,52535.0
2016-12-21 12:45:00,37.09,37.11,37.08,37.09,134604.0,30.293,30.3093,30.2848,30.293,134604.0
2016-12-21 12:50:00,37.09,37.1,37.08,37.09,34683.0,30.293,30.3012,30.2848,30.293,34683.0
2016-12-21 12:55:00,37.08,37.11,37.08,37.09,107465.0,30.2848,30.3093,30.2848,30.293,107465.0
2016-12-21 13:00:00,37.09,37.11,37.08,37.08,87635.0,30.293,30.3093,30.2848,30.2848,87635.0
2016-12-21 13:05:00,37.08,37.09,37.07,37.08,120749.0,30.2848,30.293,30.2767,30.2848,120749.0
2016-12-21 13:10:00,37.08,37.09,37.07,37.09,62730.0,30.2848,30.293,30.2767,30.293,62730.0
2016-12-21 13:15:00,37.09,37.1,37.07,37.08,86669.0,30.293,30.3012,30.2767,30.2848,86669.0
2016-12-21 13:20:00,37.08,37.11,37.06,37.09,139061.0,30.2848,30.3093,30.2685,30.293,139061.0
2016-12-21 13:25:00,37.09,37.11,37.08,37.11,32589.0,30.293,30.3093,30.2848,30.3093,32589.0
2016-12-21 13:30:00,37.1,37.13,37.09,37.11,58507.0,30.3012,30.3257,30.293,30.3093,58507.0
2016-12-21 13:35:00,37.1,37.12,37.08,37.11,63023.0,30.3012,30.3175,30.2848,30.3093,63023.0
2016-12-21 13:40:00,37.11,37.12,37.08,37.08,57456.0,30.3093,30.3175,30.2848,30.2848,57456.0
2016-12-21 13:45:00,37.08,37.12,37.08,37.12,33517.0,30.2848,30.3175,30.2848,30.3175,33517.0
2016-12-21 13:50:00,37.12,37.12,37.09,37.11,92475.0,30.3175,30.3175,30.293,30.3093,92475.0
2016-12-21 13:55:00,37.11,37.12,37.06,37.07,122824.0,30.3093,30.3175,30.2685,30.2767,122824.0
2016-12-21 14:00:00,37.07,37.09,37.07,37.09,71554.0,30.2767,30.293,30.2767,30.293,71554.0
2016-12-21 14:05:00,37.09,37.1,37.08,37.1,96852.0,30.293,30.3012,30.2848,30.3012,96852.0
2016-12-21 14:10:00,37.1,37.12,37.09,37.11,64401.0,30.3012,30.3175,30.293,30.3093,64401.0
2016-12-21 14:15:00,37.11,37.12,37.06,37.07,147715.0,30.3093,30.3175,30.2685,30.2767,147715.0
2016-12-21 14:20:00,37.07,37.07,37.05,37.07,93509.0,30.2767,30.2767,30.2603,30.2767,93509.0
2016-12-21 14:25:00,37.07,37.1,37.05,37.05,122543.0,30.2767,30.3012,30.2603,30.2603,122543.0
2016-12-21 14:30:00,37.05,37.06,37.02,37.05,172302.0,30.2603,30.2685,30.2358,30.2603,172302.0
2016-12-21 14:35:00,37.05,37.06,37.03,37.03,84280.0,30.2603,30.2685,30.244,30.244,84280.0
2016-12-21 14:40:00,37.03,37.04,37.01,37.01,84298.0,30.244,30.2522,30.2277,30.2277,84298.0
2016-12-21 14:45:00,37.02,37.02,37.0,37.01,187240.0,30.2358,30.2358,30.2195,30.2277,187240.0
2016-12-21 14:50:00,37.01,37.03,37.0,37.02,92005.0,30.2277,30.244,30.2195,30.2358,92005.0
2016-12-21 14:55:00,37.02,37.03,37.0,37.03,311723.0,30.2358,30.244,30.2195,30.244,311723.0
2016-12-21 15:00:00,37.03,37.03,37.02,37.02,88292.0,30.244,30.244,30.2358,30.2358,88292.0
2016-12-21 15:05:00,37.02,37.03,36.97,36.97,176931.0,30.2358,30.244,30.195,30.195,176931.0
2016-12-21 15:10:00,36.98,36.99,36.97,36.98,66483.0,30.2032,30.2113,30.195,30.2032,66483.0
2016-12-21 15:15:00,36.98,36.98,36.96,36.96,69890.0,30.2032,30.2032,30.1868,30.1868,69890.0
2016-12-21 15:20:00,36.96,36.98,36.96,36.98,75534.0,30.1868,30.2032,30.1868,30.2032,75534.0
2016-12-21 15:25:00,36.98,36.98,36.94,36.95,153784.0,30.2032,30.2032,30.1705,30.1787,153784.0
2016-12-21 15:30:00,36.95,36.96,36.91,36.93,180518.0,30.1787,30.1868,30.146,30.1623,180518.0
2016-12-21 15:35:00,36.94,36.98,36.92,36.96,173831.0,30.1705,30.2032,30.1542,30.1868,173831.0
2016-12-21 15:40:00,36.96,37.02,36.96,37.02,178328.0,30.1868,30.2358,30.1868,30.2358,178328.0
2016-12-21 15:45:00,37.01,37.03,37.0,37.01,278152.0,30.2277,30.244,30.2195,30.2277,278152.0
2016-12-21 15:50:00,37.01,37.01,36.97,36.97,373787.0,30.2277,30.2277,30.195,30.195,373787.0
2016-12-21 15:55:00,36.98,37.0,36.97,36.98,782001.0,30.2032,30.2195,30.195,30.2032,782001.0
2016-12-22 09:30:00,37.23,37.24,37.02,37.13,521990.0,30.4074,30.4155,30.2358,30.3257,521990.0
2016-12-22 09:35:00,37.13,37.16,37.07,37.13,146068.0,30.3257,30.3502,30.2767,30.3257,146068.0
2016-12-22 09:40:00,37.13,37.13,37.05,37.11,215105.0,30.3257,30.3257,30.2603,30.3093,215105.0
2016-12-22 09:45:00,37.11,37.11,37.05,37.05,386306.0,30.3093,30.3093,30.2603,30.2603,386306.0
2016-12-22 09:50:00,37.05,37.09,37.02,37.09,104096.0,30.2603,30.293,30.2358,30.293,104096.0
2016-12-22 09:55:00,37.09,37.14,37.08,37.14,101125.0,30.293,30.3339,30.2848,30.3339,101125.0
2016-12-22 10:00:00,37.14,37.15,37.1,37.14,126945.0,30.3339,30.342,30.3012,30.3339,126945.0
2016-12-22 10:05:00,37.14,37.16,37.09,37.09,118641.0,30.3339,30.3502,30.293,30.293,118641.0
2016-12-22 10:10:00,37.09,37.11,37.05,37.1,135174.0,30.293,30.3093,30.2603,30.3012,135174.0
2016-12-22 10:15:00,37.11,37.15,37.1,37.14,66711.0,30.3093,30.342,30.3012,30.3339,66711.0
2016-12-22 10:20:00,37.14,37.15,37.12,37.14,99765.0,30.3339,30.342,30.3175,30.3339,99765.0
2016-12-22 10:25:00,37.14,37.15,37.12,37.14,147514.0,30.3339,30.342,30.3175,30.3339,147514.0
2016-12-22 10:30:00,37.14,37.2,37.13,37.18,115204.0,30.3339,30.3829,30.3257,30.3665,115204.0
2016-12-22 10:35:00,37.17,37.18,37.15,37.17,78021.0,30.3584,30.3665,30.342,30.3584,78021.0
2016-12-22 10:40:00,37.17,37.17,37.14,37.15,104060.0,30.3584,30.3584,30.3339,30.342,104060.0
2016-12-22 10:45:00,37.15,37.15,37.1,37.14,78635.0,30.342,30.342,30.3012,30.3339,78635.0
2016-12-22 10:50:00,37.13,37.13,37.09,37.1,82090.0,30.3257,30.3257,30.293,30.3012,82090.0
2016-12-22 10:55:00,37.11,37.11,37.0,37.02,322713.0,30.3093,30.3093,30.2195,30.2358,322713.0
2016-12-22 11:00:00,37.01,37.06,36.99,37.01,361370.0,30.2277,30.2685,30.2113,30.2277,361370.0
2016-12-22 11:05:00,37.01,37.04,36.99,37.03,115136.0,30.2277,30.2522,30.2113,30.244,115136.0
2016-12-22 11:10:00,37.03,37.07,37.02,37.05,115364.0,30.244,30.2767,30.2358,30.2603,115364.0
2016-12-22 11:15:00,37.04,37.07,37.03,37.04,81416.0,30.2522,30.2767,30.244,30.2522,81416.0
2016-12-22 11:20:00,37.04,37.07,37.03,37.04,165900.0,30.2522,30.2767,30.244,30.2522,165900.0
2016-12-22 11:25:00,37.04,37.04,36.97,36.98,69427.0,30.2522,30.2522,30.195,30.2032,69427.0
2016-12-22 11:30:00,36.98,37.01,36.97,37.01,92037.0,30.2032,30.2277,30.195,30.2277,92037.0
2016-12-22 11:35:00,37.01,37.02,36.98,36.98,92996.0,30.2277,30.2358,30.2032,30.2032,92996.0
2016-12-22 11:40:00,36.98,36.99,36.92,36.93,125936.0,30.2032,30.2113,30.1542,30.1623,125936.0
2016-12-22 11:45:00,36.93,36.94,36.87,36.88,91592.0,30.1623,30.1705,30.1133,30.1215,91592.0
2016-12-22 11:50:00,36.88,36.89,36.83,36.89,106346.0,30.1215,30.1297,30.0807,30.1297,106346.0
2016-12-22 11:55:00,36.88,36.9,36.86,36.9,65039.0,30.1215,30.1378,30.1052,30.1378,65039.0
2016-12-22 12:00:00,36.89,36.9,36.85,36.87,122151.0,30.1297,30.1378,30.097,30.1133,122151.0
2016-12-22 12:05:00,36.87,36.88,36.86,36.87,73480.0,30.1133,30.1215,30.1052,30.1133,73480.0
2016-12-22 12:10:00,36.87,36.88,36.85,36.87,47258.0,30.1133,30.1215,30.097,30.1133,47258.0
2016-12-22 12:15:00,36.88,36.88,36.84,36.85,65219.0,30.1215,30.1215,30.0888,30.097,65219.0
2016-12-22 12:20:00,36.85,36.86,36.81,36.84,133877.0,30.097,30.1052,30.0643,30.0888,133877.0
2016-12-22 12:25:00,36.84,36.87,36.84,36.86,52266.0,30.0888,30.1133,30.0888,30.1052,52266.0
2016-12-22 12:30:00,36.86,36.88,36.84,36.86,52805.0,30.1052,30.1215,30.0888,30.1052,52805.0
2016-12-22 12:35:00,36.85,36.87,36.85,36.87,60854.0,30.097,30.1133,30.097,30.1133,60854.0
2016-12-22 12:40:00,36.87,36.87,36.83,36.84,124588.0,30.1133,30.1133,30.0807,30.0888,124588.0
2016-12-22 12:45:00,36.84,36.85,36.83,36.83,91771.0,30.0888,30.097,30.0807,30.0807,91771.0
2016-12-22 12:50:00,36.83,36.84,36.81,36.82,55858.0,30.0807,30.0888,30.0643,30.0725,55858.0
2016-12-22 12:55:00,36.81,36.82,36.81,36.82,23548.0,30.0643,30.0725,30.0643,30.0725,23548.0
2016-12-22 13:00:00,36.82,36.83,36.81,36.81,60556.0,30.0725,30.0807,30.0643,30.0643,60556.0
2016-12-22 13:05:00,36.82,36.85,36.81,36.84,86435.0,30.0725,30.097,30.0643,30.0888,86435.0
2016-12-22 13:10:00,36.84,36.86,36.84,36.85,33646.0,30.0888,30.1052,30.0888,30.097,33646.0
2016-12-22 13:15:00,36.85,36.86,36.83,36.83,79700.0,30.097,30.1052,30.0807,30.0807,79700.0
2016-12-22 13:20:00,36.84,36.85,36.83,36.83,42613.0,30.0888,30.097,30.0807,30.0807,42613.0
2016-12-22 13:25:00,36.84,36.84,36.82,36.82,58923.0,30.0888,30.0888,30.0725,30.0725,58923.0
2016-12-22 13:30:00,36.82,36.83,36.81,36.82,137022.0,30.0725,30.0807,30.0643,30.0725,137022.0
2016-12-22 13:35:00,36.82,36.82,36.81,36.82,119974.0,30.0725,30.0725,30.0643,30.0725,119974.0
2016-12-22 13:40:00,36.81,36.89,36.81,36.88,69488.0,30.0643,30.1297,30.0643,30.1215,69488.0
2016-12-22 13:45:00,36.89,36.93,36.88,36.93,99387.0,30.1297,30.1623,30.1215,30.1623,99387.0
2016-12-22 13:50:00,36.93,36.94,36.91,36.94,86023.0,30.1623,30.1705,30.146,30.1705,86023.0
2016-12-22 13:55:00,36.93,36.94,36.89,36.89,87308.0,30.1623,30.1705,30.1297,30.1297,87308.0
2016-12-22 14:00:00,36.9,36.94,36.89,36.91,76888.0,30.1378,30.1705,30.1297,30.146,76888.0
2016-12-22 14:05:00,36.92,36.95,36.91,36.92,54248.0,30.1542,30.1787,30.146,30.1542,54248.0
2016-12-22 14:10:00,36.93,36.94,36.9,36.91,44431.0,30.1623,30.1705,30.1378,30.146,44431.0
2016-12-22 14:15:00,36.91,36.92,36.89,36.91,54510.0,30.146,30.1542,30.1297,30.146,54510.0
2016-12-22 14:20:00,36.91,36.94,36.91,36.94,54636.0,30.146,30.1705,30.146,30.1705,54636.0
2016-12-22 14:25:00,36.93,36.94,36.9,36.93,76370.0,30.1623,30.1705,30.1378,30.1623,76370.0
2016-12-22 14:30:00,36.92,36.95,36.91,36.94,87106.0,30.1542,30.1787,30.146,30.1705,87106.0
2016-12-22 14:35:00,36.93,36.93,36.91,36.93,39563.0,30.1623,30.1623,30.146,30.1623,39563.0
2016-12-22 14:40:00,36.92,36.94,36.92,36.94,29186.0,30.1542,30.1705,30.1542,30.1705,29186.0
2016-12-22 14:45:00,36.94,36.94,36.91,36.94,62640.0,30.1705,30.1705,30.146,30.1705,62640.0
2016-12-22 14:50:00,36.94,36.95,36.92,36.95,50345.0,30.1705,30.1787,30.1542,30.1787,50345.0
2016-12-22 14:55:00,36.94,36.95,36.93,36.95,33887.0,30.1705,30.1787,30.1623,30.1787,33887.0
2016-12-22 15:00:00,36.95,36.96,36.94,36.95,60308.0,30.1787,30.1868,30.1705,30.1787,60308.0
2016-12-22 15:05:00,36.95,36.95,36.88,36.9,95552.0,30.1787,30.1787,30.1215,30.1378,95552.0
2016-12-22 15:10:00,36.89,36.9,36.84,36.87,112470.0,30.1297,30.1378,30.0888,30.1133,112470.0
2016-12-22 15:15:00,36.87,36.9,36.87,36.88,86950.0,30.1133,30.1378,30.1133,30.1215,86950.0
2016-12-22 15:20:00,36.88,36.89,36.86,36.88,67962.0,30.1215,30.1297,30.1052,30.1215,67962.0
2016-12-22 15:25:00,36.88,36.9,36.87,36.87,102007.0,30.1215,30.1378,30.1133,30.1133,102007.0
2016-12-22 15:30:00,36.87,36.88,36.84,36.84,113599.0,30.1133,30.1215,30.0888,30.0888,113599.0
2016-12-22 15:35:00,36.85,36.9,36.84,36.89,131279.0,30.097,30.1378,30.0888,30.1297,131279.0
2016-12-22 15:40:00,36.89,36.92,36.88,36.89,152121.0,30.1297,30.1542,30.1215,30.1297,152121.0
2016-12-22 15:45:00,36.89,36.91,36.89,36.9,133479.0,30.1297,30.146,30.1297,30.1378,133479.0
2016-12-22 15:50:00,36.9,36.92,36.89,36.89,199090.0,30.1378,30.1542,30.1297,30.1297,199090.0
2016-12-22 15:55:00,36.89,36.93,36.86,36.92,589333.0,30.1297,30.1623,30.1052,30.1542,589333.0
2016-12-23 09:30:00,36.89,36.93,36.81,36.83,335980.0,30.1297,30.1623,30.0643,30.0807,335980.0
2016-12-23 09:35:00,36.82,36.89,36.78,36.88,199886.0,30.0725,30.1297,30.0398,30.1215,199886.0
2016-12-23 09:40:00,36.87,36.89,36.84,36.86,127110.0,30.1133,30.1297,30.0888,30.1052,127110.0
2016-12-23 09:45:00,36.86,36.92,36.85,36.91,93908.0,30.1052,30.1542,30.097,30.146,93908.0
2016-12-23 09:50:00,36.91,36.93,36.87,36.89,81480.0,30.146,30.1623,30.1133,30.1297,81480.0
2016-12-23 09:55:00,36.89,36.91,36.85,36.85,74614.0,30.1297,30.146,30.097,30.097,74614.0
2016-12-23 10:00:00,36.85,36.89,36.84,36.86,72946.0,30.097,30.1297,30.0888,30.1052,72946.0
2016-12-23 10:05:00,36.86,36.88,36.85,36.86,90031.0,30.1052,30.1215,30.097,30.1052,90031.0
2016-12-23 10:10:00,36.86,36.87,36.85,36.85,42445.0,30.1052,30.1133,30.097,30.097,42445.0
2016-12-23 10:15:00,36.85,36.85,36.82,36.83,58276.0,30.097,30.097,30.0725,30.0807,58276.0
2016-12-23 10:20:00,36.83,36.83,36.8,36.81,49955.0,30.0807,30.0807,30.0562,30.0643,49955.0
2016-12-23 10:25:00,36.81,36.83,36.8,36.8,63699.0,30.0643,30.0807,30.0562,30.0562,63699.0
2016-12-23 10:30:00,36.8,36.83,36.8,36.83,34039.0,30.0562,30.0807,30.0562,30.0807,34039.0
2016-12-23 10:35:00,36.83,36.84,36.82,36.82,50481.0,30.0807,30.0888,30.0725,30.0725,50481.0
2016-12-23 10:40:00,36.82,36.83,36.8,36.8,43729.0,30.0725,30.0807,30.0562,30.0562,43729.0
2016-12-23 10:45:00,36.81,36.82,36.8,36.82,74972.0,30.0643,30.0725,30.0562,30.0725,74972.0
2016-12-23 10:50:00,36.82,36.83,36.78,36.78,167774.0,30.0725,30.0807,30.0398,30.0398,167774.0
2016-12-23 10:55:00,36.78,36.8,36.77,36.79,70868.0,30.0398,30.0562,30.0317,30.048,70868.0
2016-12-23 11:00:00,36.79,36.81,36.78,36.8,47205.0,30.048,30.0643,30.0398,30.0562,47205.0
2016-12-23 11:05:00,36.81,36.83,36.8,36.82,96443.0,30.0643,30.0807,30.0562,30.0725,96443.0
2016-12-23 11:10:00,36.83,36.85,36.82,36.83,107846.0,30.0807,30.097,30.0725,30.0807,107846.0
2016-12-23 11:15:00,36.83,36.84,36.81,36.81,79137.0,30.0807,30.0888,30.0643,30.0643,79137.0
2016-12-23 11:20:00,36.82,36.85,36.81,36.84,63208.0,30.0725,30.097,30.0643,30.0888,63208.0
2016-12-23 11:25:00,36.84,36.88,36.84,36.85,54559.0,30.0888,30.1215,30.0888,30.097,54559.0
2016-12-23 11:30:00,36.85,36.87,36.83,36.85,41310.0,30.097,30.1133,30.0807,30.097,41310.0
2016-12-23 11:35:00,36.85,36.86,36.83,36.84,46234.0,30.097,30.1052,30.0807,30.0888,46234.0
2016-12-23 11:40:00,36.84,36.85,36.82,36.82,37124.0,30.0888,30.097,30.0725,30.0725,37124.0
2016-12-23 11:45:00,36.83,36.85,36.82,36.84,38773.0,30.0807,30.097,30.0725,30.0888,38773.0
2016-12-23 11:50:00,36.84,36.86,36.83,36.85,25689.0,30.0888,30.1052,30.0807,30.097,25689.0
2016-12-23 11:55:00,36.85,36.87,36.84,36.87,28327.0,30.097,30.1133,30.0888,30.1133,28327.0
2016-12-23 12:00:00,36.86,36.89,36.86,36.88,28080.0,30.1052,30.1297,30.1052,30.1215,28080.0
2016-12-23 12:05:00,36.88,36.9,36.87,36.88,36342.0,30.1215,30.1378,30.1133,30.1215,36342.0
2016-12-23 12:10:00,36.88,36.91,36.88,36.9,38642.0,30.1215,30.146,30.1215,30.1378,38642.0
2016-12-23 12:15:00,36.9,36.9,36.89,36.9,12089.0,30.1378,30.1378,30.1297,30.1378,12089.0
2016-12-23 12:20:00,36.9,36.91,36.89,36.91,31672.0,30.1378,30.146,30.1297,30.146,31672.0
2016-12-23 12:25:00,36.91,36.91,36.89,36.89,34213.0,30.146,30.146,30.1297,30.1297,34213.0
2016-12-23 12:30:00,36.89,36.91,36.89,36.91,38972.0,30.1297,30.146,30.1297,30.146,38972.0
2016-12-23 12:35:00,36.91,36.93,36.9,36.91,40551.0,30.146,30.1623,30.1378,30.146,40551.0
2016-12-23 12:40:00,36.91,36.91,36.9,36.91,9628.0,30.146,30.146,30.1378,30.146,9628.0
2016-12-23 12:45:00,36.9,36.91,36.89,36.9,32373.0,30.1378,30.146,30.1297,30.1378,32373.0
2016-12-23 12:50:00,36.89,36.9,36.88,36.9,20570.0,30.1297,30.1378,30.1215,30.1378,20570.0
2016-12-23 12:55:00,36.9,36.9,36.87,36.88,37022.0,30.1378,30.1378,30.1133,30.1215,37022.0
2016-12-23 13:00:00,36.88,36.89,36.87,36.88,18427.0,30.1215,30.1297,30.1133,30.1215,18427.0
2016-12-23 13:05:00,36.88,36.9,36.87,36.89,46910.0,30.1215,30.1378,30.1133,30.1297,46910.0
2016-12-23 13:10:00,36.89,36.9,36.87,36.87,25109.0,30.1297,30.1378,30.1133,30.1133,25109.0
2016-12-23 13:15:00,36.88,36.88,36.87,36.88,28458.0,30.1215,30.1215,30.1133,30.1215,28458.0
2016-12-23 13:20:00,36.88,36.88,36.87,36.88,20026.0,30.1215,30.1215,30.1133,30.1215,20026.0
2016-12-23 13:25:00,36.88,36.88,36.85,36.87,44809.0,30.1215,30.1215,30.097,30.1133,44809.0
2016-12-23 13:30:00,36.87,36.87,36.85,36.85,29866.0,30.1133,30.1133,30.097,30.097,29866.0
2016-12-23 13:35:00,36.86,36.86,36.84,36.85,60331.0,30.1052,30.1052,30.0888,30.097,60331.0
2016-12-23 13:40:00,36.85,36.86,36.85,36.86,13967.0,30.097,30.1052,30.097,30.1052,13967.0
2016-12-23 13:45:00,36.85,36.86,36.83,36.84,70240.0,30.097,30.1052,30.0807,30.0888,70240.0
2016-12-23 13:50:00,36.83,36.86,36.83,36.85,45803.0,30.0807,30.1052,30.0807,30.097,45803.0
2016-12-23 13:55:00,36.85,36.87,36.84,36.86,26944.0,30.097,30.1133,30.0888,30.1052,26944.0
2016-12-23 14:00:00,36.85,36.87,36.84,36.87,25628.0,30.097,30.1133,30.0888,30.1133,25628.0
2016-12-23 14:05:00,36.87,36.9,36.86,36.89,84725.0,30.1133,30.1378,30.1052,30.1297,84725.0
2016-12-23 14:10:00,36.88,36.89,36.88,36.88,20739.0,30.1215,30.1297,30.1215,30.1215,20739.0
2016-12-23 14:15:00,36.89,36.9,36.88,36.9,23590.0,30.1297,30.1378,30.1215,30.1378,23590.0
2016-12-23 14:20:00,36.9,36.9,36.88,36.88,35801.0,30.1378,30.1378,30.1215,30.1215,35801.0
2016-12-23 14:25:00,36.89,36.9,36.88,36.9,19062.0,30.1297,30.1378,30.1215,30.1378,19062.0
2016-12-23 14:30:00,36.89,36.9,36.88,36.89,42310.0,30.1297,30.1378,30.1215,30.1297,42310.0
2016-12-23 14:35:00,36.89,36.9,36.86,36.88,78733.0,30.1297,30.1378,30.1052,30.1215,78733.0
2016-12-23 14:40:00,36.88,36.9,36.88,36.9,20121.0,30.1215,30.1378,30.1215,30.1378,20121.0
2016-12-23 14:45:00,36.9,36.9,36.89,36.89,30461.0,30.1378,30.1378,30.1297,30.1297,30461.0
2016-12-23 14:50:00,36.9,36.9,36.87,36.88,40815.0,30.1378,30.1378,30.1133,30.1215,40815.0
2016-12-23 14:55:00,36.88,36.9,36.88,36.9,15809.0,30.1215,30.1378,30.1215,30.1378,15809.0
2016-12-23 15:00:00,36.9,36.9,36.89,36.89,14384.0,30.1378,30.1378,30.1297,30.1297,14384.0
2016-12-23 15:05:00,36.9,36.9,36.88,36.89,37475.0,30.1378,30.1378,30.1215,30.1297,37475.0
2016-12-23 15:10:00,36.88,36.9,36.88,36.9,22947.0,30.1215,30.1378,30.1215,30.1378,22947.0
2016-12-23 15:15:00,36.9,36.92,36.89,36.92,48283.0,30.1378,30.1542,30.1297,30.1542,48283.0
2016-12-23 15:20:00,36.92,36.93,36.91,36.91,35723.0,30.1542,30.1623,30.146,30.146,35723.0
2016-12-23 15:25:00,36.91,36.92,36.91,36.91,27774.0,30.146,30.1542,30.146,30.146,27774.0
2016-12-23 15:30:00,36.92,36.93,36.91,36.91,68417.0,30.1542,30.1623,30.146,30.146,68417.0
2016-12-23 15:35:00,36.91,36.92,36.9,36.91,90362.0,30.146,30.1542,30.1378,30.146,90362.0
2016-12-23 15:40:00,36.9,36.95,36.9,36.95,97232.0,30.1378,30.1787,30.1378,30.1787,97232.0
2016-12-23 15:45:00,36.95,36.96,36.92,36.93,148028.0,30.1787,30.1868,30.1542,30.1623,148028.0
2016-12-23 15:50:00,36.93,36.96,36.93,36.96,88797.0,30.1623,30.1868,30.1623,30.1868,88797.0
2016-12-23 15:55:00,36.95,36.98,36.95,36.97,440796.0,30.1787,30.2032,30.1787,30.195,440796.0
2016-12-27 09:30:00,36.91,37.15,36.91,37.12,434793.0,30.146,30.342,30.146,30.3175,434793.0
2016-12-27 09:35:00,37.12,37.16,37.11,37.15,99009.0,30.3175,30.3502,30.3093,30.342,99009.0
2016-12-27 09:40:00,37.16,37.19,37.13,37.15,111778.0,30.3502,30.3747,30.3257,30.342,111778.0
2016-12-27 09:45:00,37.15,37.33,37.14,37.27,372689.0,30.342,30.489,30.3339,30.44,372689.0
2016-12-27 09:50:00,37.27,37.31,37.24,37.28,180875.0,30.44,30.4727,30.4155,30.4482,180875.0
2016-12-27 09:55:00,37.29,37.32,37.25,37.29,143474.0,30.4564,30.4809,30.4237,30.4564,143474.0
2016-12-27 10:00:00,37.29,37.3,37.25,37.25,89351.0,30.4564,30.4645,30.4237,30.4237,89351.0
2016-12-27 10:05:00,37.25,37.32,37.25,37.29,101324.0,30.4237,30.4809,30.4237,30.4564,101324.0
2016-12-27 10:10:00,37.3,37.31,37.21,37.21,121055.0,30.4645,30.4727,30.391,30.391,121055.0
2016-12-27 10:15:00,37.22,37.24,37.2,37.22,110374.0,30.3992,30.4155,30.3829,30.3992,110374.0
2016-12-27 10:20:00,37.22,37.3,37.21,37.29,313231.0,30.3992,30.4645,30.391,30.4564,313231.0
2016-12-27 10:25:00,37.29,37.31,37.28,37.29,92513.0,30.4564,30.4727,30.4482,30.4564,92513.0
2016-12-27 10:30:00,37.29,37.31,37.21,37.24,83409.0,30.4564,30.4727,30.391,30.4155,83409.0
2016-12-27 10:35:00,37.23,37.25,37.2,37.2,63087.0,30.4074,30.4237,30.3829,30.3829,63087.0
2016-12-27 10:40:00,37.2,37.21,37.15,37.16,127869.0,30.3829,30.391,30.342,30.3502,127869.0
2016-12-27 10:45:00,37.16,37.18,37.14,37.18,128275.0,30.3502,30.3665,30.3339,30.3665,128275.0
2016-12-27 10:50:00,37.18,37.2,37.17,37.19,45862.0,30.3665,30.3829,30.3584,30.3747,45862.0
2016-12-27 10:55:00,37.19,37.2,37.17,37.2,54514.0,30.3747,30.3829,30.3584,30.3829,54514.0
2016-12-27 11:00:00,37.2,37.21,37.16,37.2,75222.0,30.3829,30.391,30.3502,30.3829,75222.0
2016-12-27 11:05:00,37.2,37.2,37.16,37.16,79044.0,30.3829,30.3829,30.3502,30.3502,79044.0
2016-12-27 11:10:00,37.16,37.17,37.14,37.15,33233.0,30.3502,30.3584,30.3339,30.342,33233.0
2016-12-27 11:15:00,37.15,37.15,37.12,37.14,58531.0,30.342,30.342,30.3175,30.3339,58531.0
2016-12-27 11:20:00,37.15,37.18,37.13,37.18,63346.0,30.342,30.3665,30.3257,30.3665,63346.0
2016-12-27 11:25:00,37.18,37.2,37.17,37.19,81587.0,30.3665,30.3829,30.3584,30.3747,81587.0
2016-12-27 11:30:00,37.19,37.22,37.18,37.22,87920.0,30.3747,30.3992,30.3665,30.3992,87920.0
2016-12-27 11:35:00,37.21,37.22,37.19,37.21,61098.0,30.391,30.3992,30.3747,30.391,61098.0
2016-12-27 11:40:00,37.21,37.22,37.18,37.21,92045.0,30.391,30.3992,30.3665,30.391,92045.0
2016-12-27 11:45:00,37.2,37.21,37.18,37.2,66701.0,30.3829,30.391,30.3665,30.3829,66701.0
2016-12-27 11:50:00,37.2,37.21,37.16,37.16,41335.0,30.3829,30.391,30.3502,30.3502,41335.0
2016-12-27 11:55:00,37.16,37.19,37.15,37.16,88336.0,30.3502,30.3747,30.342,30.3502,88336.0
2016-12-27 12:00:00,37.15,37.17,37.14,37.15,65095.0,30.342,30.3584,30.3339,30.342,65095.0
2016-12-27 12:05:00,37.15,37.15,37.12,37.14,64057.0,30.342,30.342,30.3175,30.3339,64057.0
2016-12-27 12:10:00,37.15,37.15,37.1,37.13,59043.0,30.342,30.342,30.3012,30.3257,59043.0
2016-12-27 12:15:00,37.13,37.13,37.1,37.13,48366.0,30.3257,30.3257,30.3012,30.3257,48366.0
2016-12-27 12:20:00,37.13,37.13,37.1,37.1,36466.0,30.3257,30.3257,30.3012,30.3012,36466.0
2016-12-27 12:25:00,37.1,37.13,37.1,37.12,62704.0,30.3012,30.3257,30.3012,30.3175,62704.0
2016-12-27 12:30:00,37.13,37.13,37.1,37.1,74245.0,30.3257,30.3257,30.3012,30.3012,74245.0
2016-12-27 12:35:00,37.11,37.11,37.09,37.09,64953.0,30.3093,30.3093,30.293,30.293,64953.0
2016-12-27 12:40:00,37.09,37.1,37.08,37.08,84061.0,30.293,30.3012,30.2848,30.2848,84061.0
2016-12-27 12:45:00,37.09,37.09,37.06,37.08,85295.0,30.293,30.293,30.2685,30.2848,85295.0
2016-12-27 12:50:00,37.08,37.11,37.07,37.1,70454.0,30.2848,30.3093,30.2767,30.3012,70454.0
2016-12-27 12:55:00,37.1,37.11,37.07,37.09,53572.0,30.3012,30.3093,30.2767,30.293,53572.0
2016-12-27 13:00:00,37.08,37.09,37.06,37.06,55101.0,30.2848,30.293,30.2685,30.2685,55101.0
2016-12-27 13:05:00,37.07,37.08,37.03,37.07,107059.0,30.2767,30.2848,30.244,30.2767,107059.0
2016-12-27 13:10:00,37.06,37.1,37.06,37.09,34598.0,30.2685,30.3012,30.2685,30.293,34598.0
2016-12-27 13:15:00,37.09,37.1,37.07,37.08,30428.0,30.293,30.3012,30.2767,30.2848,30428.0
2016-12-27 13:20:00,37.08,37.09,37.07,37.09,35541.0,30.2848,30.293,30.2767,30.293,35541.0
2016-12-27 13:25:00,37.08,37.11,37.08,37.11,62784.0,30.2848,30.3093,30.2848,30.3093,62784.0
2016-12-27 13:30:00,37.11,37.11,37.09,37.1,48070.0,30.3093,30.3093,30.293,30.3012,48070.0
2016-12-27 13:35:00,37.11,37.11,37.1,37.11,23578.0,30.3093,30.3093,30.3012,30.3093,23578.0
2016-12-27 13:40:00,37.11,37.11,37.08,37.08,44851.0,30.3093,30.3093,30.2848,30.2848,44851.0
2016-12-27 13:45:00,37.08,37.09,37.08,37.08,33391.0,30.2848,30.293,30.2848,30.2848,33391.0
2016-12-27 13:50:00,37.08,37.09,37.07,37.07,33905.0,30.2848,30.293,30.2767,30.2767,33905.0
2016-12-27 13:55:00,37.07,37.08,37.06,37.08,43202.0,30.2767,30.2848,30.2685,30.2848,43202.0
2016-12-27 14:00:00,37.08,37.09,37.05,37.07,54367.0,30.2848,30.293,30.2603,30.2767,54367.0
2016-12-27 14:05:00,37.07,37.07,37.05,37.06,36264.0,30.2767,30.2767,30.2603,30.2685,36264.0
2016-12-27 14:10:00,37.07,37.07,37.06,37.06,26793.0,30.2767,30.2767,30.2685,30.2685,26793.0
2016-12-27 14:15:00,37.06,37.08,37.05,37.08,64552.0,30.2685,30.2848,30.2603,30.2848,64552.0
2016-12-27 14:20:00,37.08,37.09,37.07,37.08,40093.0,30.2848,30.293,30.2767,30.2848,40093.0
2016-12-27 14:25:00,37.08,37.12,37.07,37.11,57714.0,30.2848,30.3175,30.2767,30.3093,57714.0
2016-12-27 14:30:00,37.1,37.11,37.07,37.07,69876.0,30.3012,30.3093,30.2767,30.2767,69876.0
2016-12-27 14:35:00,37.07,37.08,37.07,37.08,30966.0,30.2767,30.2848,30.2767,30.2848,30966.0
2016-12-27 14:40:00,37.07,37.09,37.07,37.09,54109.0,30.2767,30.293,30.2767,30.293,54109.0
2016-12-27 14:45:00,37.09,37.12,37.08,37.09,97026.0,30.293,30.3175,30.2848,30.293,97026.0
2016-12-27 14:50:00,37.09,37.1,37.07,37.07,55401.0,30.293,30.3012,30.2767,30.2767,55401.0
2016-12-27 14:55:00,37.08,37.08,37.06,37.07,30921.0,30.2848,30.2848,30.2685,30.2767,30921.0
2016-12-27 15:00:00,37.07,37.09,37.06,37.09,53784.0,30.2767,30.293,30.2685,30.293,53784.0
2016-12-27 15:05:00,37.09,37.1,37.07,37.08,40185.0,30.293,30.3012,30.2767,30.2848,40185.0
2016-12-27 15:10:00,37.08,37.09,37.06,37.06,70754.0,30.2848,30.293,30.2685,30.2685,70754.0
2016-12-27 15:15:00,37.06,37.08,37.06,37.08,39747.0,30.2685,30.2848,30.2685,30.2848,39747.0
2016-12-27 15:20:00,37.07,37.09,37.06,37.07,91767.0,30.2767,30.293,30.2685,30.2767,91767.0
2016-12-27 15:25:00,37.07,37.09,37.06,37.07,80760.0,30.2767,30.293,30.2685,30.2767,80760.0
2016-12-27 15:30:00,37.08,37.09,37.05,37.08,155538.0,30.2848,30.293,30.2603,30.2848,155538.0
2016-12-27 15:35:00,37.08,37.09,37.06,37.07,108159.0,30.2848,30.293,30.2685,30.2767,108159.0
2016-12-27 15:40:00,37.07,37.1,37.06,37.09,79716.0,30.2767,30.3012,30.2685,30.293,79716.0
2016-12-27 15:45:00,37.1,37.1,37.04,37.07,200552.0,30.3012,30.3012,30.2522,30.2767,200552.0
2016-12-27 15:50:00,37.07,37.08,37.05,37.07,117308.0,30.2767,30.2848,30.2603,30.2767,117308.0
2016-12-27 15:55:00,37.08,37.08,37.03,37.07,729976.0,30.2848,30.2848,30.244,30.2767,729976.0
2016-12-28 09:30:00,37.1,37.2,37.08,37.19,256481.0,30.3012,30.3829,30.2848,30.3747,256481.0
2016-12-28 09:35:00,37.19,37.19,37.05,37.05,111596.0,30.3747,30.3747,30.2603,30.2603,111596.0
2016-12-28 09:40:00,37.05,37.06,36.99,37.05,223628.0,30.2603,30.2685,30.2113,30.2603,223628.0
2016-12-28 09:45:00,37.06,37.11,37.04,37.09,105965.0,30.2685,30.3093,30.2522,30.293,105965.0
2016-12-28 09:50:00,37.09,37.1,36.98,36.99,150388.0,30.293,30.3012,30.2032,30.2113,150388.0
2016-12-28 09:55:00,36.98,36.98,36.92,36.94,102245.0,30.2032,30.2032,30.1542,30.1705,102245.0
2016-12-28 10:00:00,36.94,36.96,36.87,36.94,194792.0,30.1705,30.1868,30.1133,30.1705,194792.0
2016-12-28 10:05:00,36.94,36.98,36.91,36.91,54586.0,30.1705,30.2032,30.146,30.146,54586.0
2016-12-28 10:10:00,36.91,36.95,36.87,36.91,142678.0,30.146,30.1787,30.1133,30.146,142678.0
2016-12-28 10:15:00,36.91,36.93,36.85,36.86,174038.0,30.146,30.1623,30.097,30.1052,174038.0
2016-12-28 10:20:00,36.86,36.9,36.84,36.88,135265.0,30.1052,30.1378,30.0888,30.1215,135265.0
2016-12-28 10:25:00,36.87,36.96,36.86,36.95,135798.0,30.1133,30.1868,30.1052,30.1787,135798.0
2016-12-28 10:30:00,36.95,36.97,36.91,36.93,72653.0,30.1787,30.195,30.146,30.1623,72653.0
2016-12-28 10:35:00,36.94,36.99,36.93,36.94,130549.0,30.1705,30.2113,30.1623,30.1705,130549.0
2016-12-28 10:40:00,36.94,36.96,36.89,36.89,57545.0,30.1705,30.1868,30.1297,30.1297,57545.0
2016-12-28 10:45:00,36.89,36.94,36.88,36.93,144314.0,30.1297,30.1705,30.1215,30.1623,144314.0
2016-12-28 10:50:00,36.93,36.94,36.87,36.92,98890.0,30.1623,30.1705,30.1133,30.1542,98890.0
2016-12-28 10:55:00,36.91,36.93,36.88,36.93,80337.0,30.146,30.1623,30.1215,30.1623,80337.0
2016-12-28 11:00:00,36.93,37.0,36.91,37.0,111880.0,30.1623,30.2195,30.146,30.2195,111880.0
2016-12-28 11:05:00,37.0,37.01,36.98,37.0,76998.0,30.2195,30.2277,30.2032,30.2195,76998.0
2016-12-28 11:10:00,37.01,37.04,36.98,37.02,135745.0,30.2277,30.2522,30.2032,30.2358,135745.0
2016-12-28 11:15:00,37.02,37.03,37.0,37.01,48496.0,30.2358,30.244,30.2195,30.2277,48496.0
2016-12-28 11:20:00,37.01,37.08,37.01,37.05,81447.0,30.2277,30.2848,30.2277,30.2603,81447.0
2016-12-28 11:25:00,37.05,37.07,37.02,37.05,62506.0,30.2603,30.2767,30.2358,30.2603,62506.0
2016-12-28 11:30:00,37.05,37.06,36.99,37.01,46125.0,30.2603,30.2685,30.2113,30.2277,46125.0
2016-12-28 11:35:00,37.01,37.01,36.98,36.99,44310.0,30.2277,30.2277,30.2032,30.2113,44310.0
2016-12-28 11:40:00,36.99,36.99,36.96,36.97,28678.0,30.2113,30.2113,30.1868,30.195,28678.0
2016-12-28 11:45:00,36.96,36.99,36.95,36.95,53856.0,30.1868,30.2113,30.1787,30.1787,53856.0
2016-12-28 11:50:00,36.95,36.96,36.93,36.95,98425.0,30.1787,30.1868,30.1623,30.1787,98425.0
2016-12-28 11:55:00,36.94,36.96,36.9,36.9,80551.0,30.1705,30.1868,30.1378,30.1378,80551.0
2016-12-28 12:00:00,36.9,36.9,36.84,36.85,69765.0,30.1378,30.1378,30.0888,30.097,69765.0
2016-12-28 12:05:00,36.85,36.89,36.83,36.86,81873.0,30.097,30.1297,30.0807,30.1052,81873.0
2016-12-28 12:10:00,36.86,36.87,36.81,36.82,111433.0,30.1052,30.1133,30.0643,30.0725,111433.0
2016-12-28 12:15:00,36.81,36.83,36.8,36.8,63799.0,30.0643,30.0807,30.0562,30.0562,63799.0
2016-12-28 12:20:00,36.81,36.81,36.77,36.78,88244.0,30.0643,30.0643,30.0317,30.0398,88244.0
2016-12-28 12:25:00,36.78,36.8,36.76,36.79,78197.0,30.0398,30.0562,30.0235,30.048,78197.0
2016-12-28 12:30:00,36.78,36.79,36.73,36.74,115834.0,30.0398,30.048,29.999,30.0072,115834.0
2016-12-28 12:35:00,36.74,36.78,36.73,36.76,33177.0,30.0072,30.0398,29.999,30.0235,33177.0
2016-12-28 12:40:00,36.77,36.78,36.73,36.74,81423.0,30.0317,30.0398,29.999,30.0072,81423.0
2016-12-28 12:45:00,36.74,36.74,36.68,36.71,172848.0,30.0072,30.0072,29.9582,29.9827,172848.0
2016-12-28 12:50:00,36.71,36.74,36.7,36.71,199745.0,29.9827,30.0072,29.9745,29.9827,199745.0
2016-12-28 12:55:00,36.72,36.72,36.67,36.7,66977.0,29.9908,29.9908,29.95,29.9745,66977.0
2016-12-28 13:00:00,36.7,36.71,36.66,36.69,172829.0,29.9745,29.9827,29.9418,29.9663,172829.0
2016-12-28 13:05:00,36.69,36.71,36.68,36.71,65153.0,29.9663,29.9827,29.9582,29.9827,65153.0
2016-12-28 13:10:00,36.7,36.73,36.69,36.73,72131.0,29.9745,29.999,29.9663,29.999,72131.0
2016-12-28 13:15:00,36.73,36.75,36.7,36.71,45286.0,29.999,30.0153,29.9745,29.9827,45286.0
2016-12-28 13:20:00,36.72,36.75,36.7,36.75,96944.0,29.9908,30.0153,29.9745,30.0153,96944.0
2016-12-28 13:25:00,36.74,36.75,36.7,36.71,62685.0,30.0072,30.0153,29.9745,29.9827,62685.0
2016-12-28 13:30:00,36.71,36.73,36.7,36.72,50557.0,29.9827,29.999,29.9745,29.9908,50557.0
2016-12-28 13:35:00,36.72,36.72,36.7,36.72,23320.0,29.9908,29.9908,29.9745,29.9908,23320.0
2016-12-28 13:40:00,36.72,36.74,36.69,36.69,71605.0,29.9908,30.0072,29.9663,29.9663,71605.0
2016-12-28 13:45:00,36.7,36.7,36.67,36.67,33266.0,29.9745,29.9745,29.95,29.95,33266.0
2016-12-28 13:50:00,36.68,36.71,36.66,36.66,54405.0,29.9582,29.9827,29.9418,29.9418,54405.0
2016-12-28 13:55:00,36.67,36.68,36.63,36.65,125737.0,29.95,29.9582,29.9173,29.9336,125737.0
2016-12-28 14:00:00,36.66,36.68,36.64,36.64,158975.0,29.9418,29.9582,29.9255,29.9255,158975.0
2016-12-28 14:05:00,36.65,36.68,36.64,36.66,66249.0,29.9336,29.9582,29.9255,29.9418,66249.0
2016-12-28 14:10:00,36.66,36.67,36.61,36.62,103699.0,29.9418,29.95,29.901,29.9091,103699.0
2016-12-28 14:15:00,36.62,36.63,36.58,36.62,139174.0,29.9091,29.9173,29.8765,29.9091,139174.0
2016-12-28 14:20:00,36.62,36.63,36.6,36.61,83537.0,29.9091,29.9173,29.8928,29.901,83537.0
2016-12-28 14:25:00,36.62,36.64,36.6,36.63,139967.0,29.9091,29.9255,29.8928,29.9173,139967.0
2016-12-28 14:30:00,36.62,36.7,36.61,36.7,239580.0,29.9091,29.9745,29.901,29.9745,239580.0
2016-12-28 14:35:00,36.7,36.71,36.66,36.67,76369.0,29.9745,29.9827,29.9418,29.95,76369.0
2016-12-28 14:40:00,36.68,36.69,36.66,36.67,41977.0,29.9582,29.9663,29.9418,29.95,41977.0
2016-12-28 14:45:00,36.68,36.69,36.65,36.67,45979.0,29.9582,29.9663,29.9336,29.95,45979.0
2016-12-28 14:50:00,36.67,36.68,36.64,36.66,73938.0,29.95,29.9582,29.9255,29.9418,73938.0
2016-12-28 14:55:00,36.67,36.71,36.66,36.7,96599.0,29.95,29.9827,29.9418,29.9745,96599.0
2016-12-28 15:00:00,36.7,36.73,36.68,36.72,81374.0,29.9745,29.999,29.9582,29.9908,81374.0
2016-12-28 15:05:00,36.72,36.74,36.69,36.7,63923.0,29.9908,30.0072,29.9663,29.9745,63923.0
2016-12-28 15:10:00,36.7,36.72,36.69,36.7,48099.0,29.9745,29.9908,29.9663,29.9745,48099.0
2016-12-28 15:15:00,36.71,36.73,36.66,36.66,77361.0,29.9827,29.999,29.9418,29.9418,77361.0
2016-12-28 15:20:00,36.67,36.69,36.66,36.69,69726.0,29.95,29.9663,29.9418,29.9663,69726.0
2016-12-28 15:25:00,36.69,36.7,36.66,36.66,77864.0,29.9663,29.9745,29.9418,29.9418,77864.0
2016-12-28 15:30:00,36.66,36.68,36.65,36.66,108487.0,29.9418,29.9582,29.9336,29.9418,108487.0
2016-12-28 15:35:00,36.66,36.67,36.63,36.65,135531.0,29.9418,29.95,29.9173,29.9336,135531.0
2016-12-28 15:40:00,36.65,36.66,36.6,36.62,211345.0,29.9336,29.9418,29.8928,29.9091,211345.0
2016-12-28 15:45:00,36.63,36.67,36.62,36.65,144406.0,29.9173,29.95,29.9091,29.9336,144406.0
2016-12-28 15:50:00,36.64,36.65,36.6,36.64,245928.0,29.9255,29.9336,29.8928,29.9255,245928.0
2016-12-28 15:55:00,36.64,36.66,36.59,36.62,722735.0,29.9255,29.9418,29.8846,29.9091,722735.0
2016-12-29 09:30:00,36.51,36.71,36.5,36.63,376363.0,29.8193,29.9827,29.8111,29.9173,376363.0
2016-12-29 09:35:00,36.64,36.66,36.56,36.56,79129.0,29.9255,29.9418,29.8601,29.8601,79129.0
2016-12-29 09:40:00,36.57,36.6,36.5,36.51,111873.0,29.8683,29.8928,29.8111,29.8193,111873.0
2016-12-29 09:45:00,36.51,36.52,36.43,36.43,129811.0,29.8193,29.8275,29.754,29.754,129811.0
2016-12-29 09:50:00,36.44,36.48,36.43,36.46,81079.0,29.7621,29.7948,29.754,29.7785,81079.0
2016-12-29 09:55:00,36.47,36.51,36.46,36.5,138096.0,29.7866,29.8193,29.7785,29.8111,138096.0
2016-12-29 10:00:00,36.49,36.57,36.49,36.55,81735.0,29.803,29.8683,29.803,29.852,81735.0
2016-12-29 10:05:00,36.55,36.56,36.52,36.54,110597.0,29.852,29.8601,29.8275,29.8438,110597.0
2016-12-29 10:10:00,36.53,36.58,36.52,36.58,62876.0,29.8356,29.8765,29.8275,29.8765,62876.0
2016-12-29 10:15:00,36.57,36.64,36.55,36.63,64591.0,29.8683,29.9255,29.852,29.9173,64591.0
2016-12-29 10:20:00,36.63,36.64,36.61,36.63,52703.0,29.9173,29.9255,29.901,29.9173,52703.0
2016-12-29 10:25:00,36.64,36.66,36.62,36.65,96172.0,29.9255,29.9418,29.9091,29.9336,96172.0
2016-12-29 10:30:00,36.65,36.65,36.62,36.63,60061.0,29.9336,29.9336,29.9091,29.9173,60061.0
2016-12-29 10:35:00,36.63,36.66,36.62,36.65,95558.0,29.9173,29.9418,29.9091,29.9336,95558.0
2016-12-29 10:40:00,36.64,36.64,36.58,36.59,110874.0,29.9255,29.9255,29.8765,29.8846,110874.0
2016-12-29 10:45:00,36.59,36.63,36.57,36.58,72027.0,29.8846,29.9173,29.8683,29.8765,72027.0
2016-12-29 10:50:00,36.57,36.6,36.55,36.59,102185.0,29.8683,29.8928,29.852,29.8846,102185.0
2016-12-29 10:55:00,36.59,36.64,36.58,36.63,77035.0,29.8846,29.9255,29.8765,29.9173,77035.0
2016-12-29 11:00:00,36.62,36.63,36.59,36.59,90287.0,29.9091,29.9173,29.8846,29.8846,90287.0
2016-12-29 11:05:00,36.6,36.6,36.56,36.58,103011.0,29.8928,29.8928,29.8601,29.8765,103011.0
2016-12-29 11:10:00,36.58,36.61,36.56,36.59,77723.0,29.8765,29.901,29.8601,29.8846,77723.0
2016-12-29 11:15:00,36.59,36.61,36.57,36.59,67334.0,29.8846,29.901,29.8683,29.8846,67334.0
2016-12-29 11:20:00,36.6,36.61,36.58,36.59,57739.0,29.8928,29.901,29.8765,29.8846,57739.0
2016-12-29 11:25:00,36.59,36.64,36.59,36.62,80729.0,29.8846,29.9255,29.8846,29.9091,80729.0
2016-12-29 11:30:00,36.63,36.66,36.62,36.66,66914.0,29.9173,29.9418,29.9091,29.9418,66914.0
2016-12-29 11:35:00,36.65,36.66,36.63,36.63,74932.0,29.9336,29.9418,29.9173,29.9173,74932.0
2016-12-29 11:40:00,36.63,36.63,36.61,36.62,32478.0,29.9173,29.9173,29.901,29.9091,32478.0
2016-12-29 11:45:00,36.62,36.65,36.6,36.64,85047.0,29.9091,29.9336,29.8928,29.9255,85047.0
2016-12-29 11:50:00,36.63,36.64,36.58,36.6,123371.0,29.9173,29.9255,29.8765,29.8928,123371.0
2016-12-29 11:55:00,36.6,36.61,36.58,36.59,50810.0,29.8928,29.901,29.8765,29.8846,50810.0
2016-12-29 12:00:00,36.59,36.61,36.58,36.59,70839.0,29.8846,29.901,29.8765,29.8846,70839.0
2016-12-29 12:05:00,36.59,36.6,36.55,36.55,71041.0,29.8846,29.8928,29.852,29.852,71041.0
2016-12-29 12:10:00,36.56,36.58,36.54,36.57,106787.0,29.8601,29.8765,29.8438,29.8683,106787.0
2016-12-29 12:15:00,36.57,36.64,36.56,36.6,111282.0,29.8683,29.9255,29.8601,29.8928,111282.0
2016-12-29 12:20:00,36.61,36.64,36.6,36.63,67129.0,29.901,29.9255,29.8928,29.9173,67129.0
2016-12-29 12:25:00,36.63,36.67,36.63,36.65,56092.0,29.9173,29.95,29.9173,29.9336,56092.0
2016-12-29 12:30:00,36.64,36.68,36.64,36.68,104063.0,29.9255,29.9582,29.9255,29.9582,104063.0
2016-12-29 12:35:00,36.68,36.69,36.65,36.67,57308.0,29.9582,29.9663,29.9336,29.95,57308.0
2016-12-29 12:40:00,36.67,36.67,36.65,36.66,50497.0,29.95,29.95,29.9336,29.9418,50497.0
2016-12-29 12:45:00,36.66,36.7,36.64,36.69,85316.0,29.9418,29.9745,29.9255,29.9663,85316.0
2016-12-29 12:50:00,36.69,36.72,36.68,36.7,61017.0,29.9663,29.9908,29.9582,29.9745,61017.0
2016-12-29 12:55:00,36.71,36.72,36.67,36.68,179714.0,29.9827,29.9908,29.95,29.9582,179714.0
2016-12-29 13:00:00,36.68,36.7,36.63,36.64,90111.0,29.9582,29.9745,29.9173,29.9255,90111.0
2016-12-29 13:05:00,36.64,36.64,36.61,36.62,45730.0,29.9255,29.9255,29.901,29.9091,45730.0
2016-12-29 13:10:00,36.62,36.64,36.6,36.62,191043.0,29.9091,29.9255,29.8928,29.9091,191043.0
2016-12-29 13:15:00,36.62,36.64,36.6,36.61,60073.0,29.9091,29.9255,29.8928,29.901,60073.0
2016-12-29 13:20:00,36.61,36.62,36.6,36.61,56763.0,29.901,29.9091,29.8928,29.901,56763.0
2016-12-29 13:25:00,36.61,36.61,36.6,36.6,32244.0,29.901,29.901,29.8928,29.8928,32244.0
2016-12-29 13:30:00,36.6,36.62,36.58,36.59,81793.0,29.8928,29.9091,29.8765,29.8846,81793.0
2016-12-29 13:35:00,36.59,36.6,36.57,36.57,47952.0,29.8846,29.8928,29.8683,29.8683,47952.0
2016-12-29 13:40:00,36.57,36.59,36.56,36.59,70232.0,29.8683,29.8846,29.8601,29.8846,70232.0
2016-12-29 13:45:00,36.59,36.6,36.58,36.59,33520.0,29.8846,29.8928,29.8765,29.8846,33520.0
2016-12-29 13:50:00,36.59,36.62,36.58,36.59,56003.0,29.8846,29.9091,29.8765,29.8846,56003.0
2016-12-29 13:55:00,36.59,36.6,36.56,36.59,62603.0,29.8846,29.8928,29.8601,29.8846,62603.0
2016-12-29 14:00:00,36.6,36.66,36.59,36.64,64492.0,29.8928,29.9418,29.8846,29.9255,64492.0
2016-12-29 14:05:00,36.65,36.66,36.62,36.62,55213.0,29.9336,29.9418,29.9091,29.9091,55213.0
2016-12-29 14:10:00,36.63,36.64,36.6,36.62,66146.0,29.9173,29.9255,29.8928,29.9091,66146.0
2016-12-29 14:15:00,36.62,36.64,36.61,36.63,44359.0,29.9091,29.9255,29.901,29.9173,44359.0
2016-12-29 14:20:00,36.64,36.66,36.62,36.63,56405.0,29.9255,29.9418,29.9091,29.9173,56405.0
2016-12-29 14:25:00,36.63,36.64,36.61,36.62,59421.0,29.9173,29.9255,29.901,29.9091,59421.0
2016-12-29 14:30:00,36.62,36.63,36.58,36.59,80826.0,29.9091,29.9173,29.8765,29.8846,80826.0
2016-12-29 14:35:00,36.6,36.61,36.59,36.61,41020.0,29.8928,29.901,29.8846,29.901,41020.0
2016-12-29 14:40:00,36.6,36.62,36.58,36.62,84926.0,29.8928,29.9091,29.8765,29.9091,84926.0
2016-12-29 14:45:00,36.61,36.64,36.6,36.62,108005.0,29.901,29.9255,29.8928,29.9091,108005.0
2016-12-29 14:50:00,36.62,36.64,36.61,36.64,41908.0,29.9091,29.9255,29.901,29.9255,41908.0
2016-12-29 14:55:00,36.64,36.64,36.62,36.63,75108.0,29.9255,29.9255,29.9091,29.9173,75108.0
2016-12-29 15:00:00,36.63,36.64,36.61,36.62,55476.0,29.9173,29.9255,29.901,29.9091,55476.0
2016-12-29 15:05:00,36.62,36.62,36.59,36.61,61497.0,29.9091,29.9091,29.8846,29.901,61497.0
2016-12-29 15:10:00,36.61,36.62,36.6,36.61,47976.0,29.901,29.9091,29.8928,29.901,47976.0
2016-12-29 15:15:00,36.61,36.64,36.6,36.63,85802.0,29.901,29.9255,29.8928,29.9173,85802.0
2016-12-29 15:20:00,36.64,36.66,36.63,36.66,84878.0,29.9255,29.9418,29.9173,29.9418,84878.0
2016-12-29 15:25:00,36.66,36.67,36.65,36.67,60727.0,29.9418,29.95,29.9336,29.95,60727.0
2016-12-29 15:30:00,36.66,36.68,36.64,36.64,109955.0,29.9418,29.9582,29.9255,29.9255,109955.0
2016-12-29 15:35:00,36.64,36.66,36.63,36.65,78115.0,29.9255,29.9418,29.9173,29.9336,78115.0
2016-12-29 15:40:00,36.65,36.66,36.63,36.64,107077.0,29.9336,29.9418,29.9173,29.9255,107077.0
2016-12-29 15:45:00,36.64,36.66,36.63,36.65,120154.0,29.9255,29.9418,29.9173,29.9336,120154.0
2016-12-29 15:50:00,36.66,36.67,36.64,36.65,210375.0,29.9418,29.95,29.9255,29.9336,210375.0
2016-12-29 15:55:00,36.65,36.68,36.63,36.66,462434.0,29.9336,29.9582,29.9173,29.9418,462434.0
2016-12-30 09:30:00,36.79,36.8,36.61,36.64,594182.0,30.048,30.0562,29.901,29.9255,594182.0
2016-12-30 09:35:00,36.63,36.67,36.55,36.55,203178.0,29.9173,29.95,29.852,29.852,203178.0
2016-12-30 09:40:00,36.55,36.62,36.53,36.59,118525.0,29.852,29.9091,29.8356,29.8846,118525.0
2016-12-30 09:45:00,36.59,36.64,36.59,36.62,318385.0,29.8846,29.9255,29.8846,29.9091,318385.0
2016-12-30 09:50:00,36.62,36.62,36.56,36.57,204123.0,29.9091,29.9091,29.8601,29.8683,204123.0
2016-12-30 09:55:00,36.57,36.6,36.39,36.4,612693.0,29.8683,29.8928,29.7213,29.7295,612693.0
2016-12-30 10:00:00,36.39,36.42,36.34,36.35,259898.0,29.7213,29.7458,29.6805,29.6886,259898.0
2016-12-30 10:05:00,36.36,36.42,36.33,36.41,201662.0,29.6968,29.7458,29.6723,29.7376,201662.0
2016-12-30 10:10:00,36.41,36.45,36.39,36.41,147769.0,29.7376,29.7703,29.7213,29.7376,147769.0
2016-12-30 10:15:00,36.41,36.45,36.38,36.4,103209.0,29.7376,29.7703,29.7131,29.7295,103209.0
2016-12-30 10:20:00,36.41,36.43,36.33,36.34,146346.0,29.7376,29.754,29.6723,29.6805,146346.0
2016-12-30 10:25:00,36.34,36.35,36.27,36.27,170257.0,29.6805,29.6886,29.6233,29.6233,170257.0
2016-12-30 10:30:00,36.28,36.34,36.27,36.32,156016.0,29.6315,29.6805,29.6233,29.6641,156016.0
2016-12-30 10:35:00,36.32,36.33,36.27,36.28,141901.0,29.6641,29.6723,29.6233,29.6315,141901.0
2016-12-30 10:40:00,36.29,36.32,36.27,36.27,85333.0,29.6396,29.6641,29.6233,29.6233,85333.0
2016-12-30 10:45:00,36.27,36.32,36.27,36.31,103286.0,29.6233,29.6641,29.6233,29.656,103286.0
2016-12-30 10:50:00,36.3,36.34,36.29,36.3,88672.0,29.6478,29.6805,29.6396,29.6478,88672.0
2016-12-30 10:55:00,36.3,36.31,36.26,36.31,272301.0,29.6478,29.656,29.6151,29.656,272301.0
2016-12-30 11:00:00,36.31,36.31,36.28,36.3,74490.0,29.656,29.656,29.6315,29.6478,74490.0
2016-12-30 11:05:00,36.3,36.31,36.26,36.29,74075.0,29.6478,29.656,29.6151,29.6396,74075.0
2016-12-30 11:10:00,36.29,36.3,36.26,36.28,78810.0,29.6396,29.6478,29.6151,29.6315,78810.0
2016-12-30 11:15:00,36.29,36.31,36.28,36.3,97494.0,29.6396,29.656,29.6315,29.6478,97494.0
2016-12-30 11:20:00,36.3,36.33,36.28,36.32,94509.0,29.6478,29.6723,29.6315,29.6641,94509.0
2016-12-30 11:25:00,36.32,36.38,36.32,36.34,255948.0,29.6641,29.7131,29.6641,29.6805,255948.0
2016-12-30 11:30:00,36.35,36.38,36.35,36.37,45817.0,29.6886,29.7131,29.6886,29.705,45817.0
2016-12-30 11:35:00,36.37,36.38,36.32,36.34,41000.0,29.705,29.7131,29.6641,29.6805,41000.0
2016-12-30 11:40:00,36.33,36.39,36.31,36.38,142528.0,29.6723,29.7213,29.656,29.7131,142528.0
2016-12-30 11:45:00,36.39,36.41,36.38,36.39,62296.0,29.7213,29.7376,29.7131,29.7213,62296.0
2016-12-30 11:50:00,36.4,36.42,36.37,36.38,48806.0,29.7295,29.7458,29.705,29.7131,48806.0
2016-12-30 11:55:00,36.38,36.39,36.37,36.39,105131.0,29.7131,29.7213,29.705,29.7213,105131.0
2016-12-30 12:00:00,36.39,36.39,36.31,36.32,96881.0,29.7213,29.7213,29.656,29.6641,96881.0
2016-12-30 12:05:00,36.31,36.34,36.27,36.33,109260.0,29.656,29.6805,29.6233,29.6723,109260.0
2016-12-30 12:10:00,36.33,36.39,36.31,36.39,73312.0,29.6723,29.7213,29.656,29.7213,73312.0
2016-12-30 12:15:00,36.38,36.39,36.35,36.39,55902.0,29.7131,29.7213,29.6886,29.7213,55902.0
2016-12-30 12:20:00,36.39,36.4,36.37,36.37,52556.0,29.7213,29.7295,29.705,29.705,52556.0
2016-12-30 12:25:00,36.37,36.39,36.33,36.36,55527.0,29.705,29.7213,29.6723,29.6968,55527.0
2016-12-30 12:30:00,36.36,36.38,36.34,36.36,52460.0,29.6968,29.7131,29.6805,29.6968,52460.0
2016-12-30 12:35:00,36.36,36.36,36.3,36.3,87330.0,29.6968,29.6968,29.6478,29.6478,87330.0
2016-12-30 12:40:00,36.3,36.3,36.24,36.27,182937.0,29.6478,29.6478,29.5988,29.6233,182937.0
2016-12-30 12:45:00,36.26,36.28,36.24,36.26,130315.0,29.6151,29.6315,29.5988,29.6151,130315.0
2016-12-30 12:50:00,36.26,36.26,36.2,36.25,232926.0,29.6151,29.6151,29.5661,29.607,232926.0
2016-12-30 12:55:00,36.26,36.28,36.25,36.28,54758.0,29.6151,29.6315,29.607,29.6315,54758.0
2016-12-30 13:00:00,36.27,36.29,36.25,36.27,71347.0,29.6233,29.6396,29.607,29.6233,71347.0
2016-12-30 13:05:00,36.27,36.27,36.24,36.25,76143.0,29.6233,29.6233,29.5988,29.607,76143.0
2016-12-30 13:10:00,36.24,36.28,36.24,36.26,116352.0,29.5988,29.6315,29.5988,29.6151,116352.0
2016-12-30 13:15:00,36.26,36.29,36.24,36.28,60166.0,29.6151,29.6396,29.5988,29.6315,60166.0
2016-12-30 13:20:00,36.27,36.3,36.26,36.28,61387.0,29.6233,29.6478,29.6151,29.6315,61387.0
2016-12-30 13:25:00,36.27,36.29,36.26,36.26,46201.0,29.6233,29.6396,29.6151,29.6151,46201.0
2016-12-30 13:30:00,36.26,36.28,36.25,36.26,65455.0,29.6151,29.6315,29.607,29.6151,65455.0
2016-12-30 13:35:00,36.25,36.27,36.25,36.25,38705.0,29.607,29.6233,29.607,29.607,38705.0
2016-12-30 13:40:00,36.26,36.27,36.25,36.26,96061.0,29.6151,29.6233,29.607,29.6151,96061.0
2016-12-30 13:45:00,36.25,36.27,36.23,36.25,98493.0,29.607,29.6233,29.5906,29.607,98493.0
2016-12-30 13:50:00,36.25,36.27,36.24,36.25,50023.0,29.607,29.6233,29.5988,29.607,50023.0
2016-12-30 13:55:00,36.25,36.28,36.24,36.25,55443.0,29.607,29.6315,29.5988,29.607,55443.0
2016-12-30 14:00:00,36.25,36.27,36.24,36.26,60921.0,29.607,29.6233,29.5988,29.6151,60921.0
2016-12-30 14:05:00,36.26,36.27,36.23,36.24,82980.0,29.6151,29.6233,29.5906,29.5988,82980.0
2016-12-30 14:10:00,36.23,36.28,36.23,36.27,251244.0,29.5906,29.6315,29.5906,29.6233,251244.0
2016-12-30 14:15:00,36.27,36.3,36.26,36.28,57550.0,29.6233,29.6478,29.6151,29.6315,57550.0
2016-12-30 14:20:00,36.28,36.28,36.23,36.24,76700.0,29.6315,29.6315,29.5906,29.5988,76700.0
2016-12-30 14:25:00,36.25,36.25,36.22,36.23,54831.0,29.607,29.607,29.5824,29.5906,54831.0
2016-12-30 14:30:00,36.23,36.3,36.22,36.3,101879.0,29.5906,29.6478,29.5824,29.6478,101879.0
2016-12-30 14:35:00,36.29,36.33,36.28,36.32,93942.0,29.6396,29.6723,29.6315,29.6641,93942.0
2016-12-30 14:40:00,36.32,36.33,36.29,36.3,173553.0,29.6641,29.6723,29.6396,29.6478,173553.0
2016-12-30 14:45:00,36.3,36.3,36.23,36.23,77829.0,29.6478,29.6478,29.5906,29.5906,77829.0
2016-12-30 14:50:00,36.24,36.27,36.23,36.25,118321.0,29.5988,29.6233,29.5906,29.607,118321.0
2016-12-30 14:55:00,36.25,36.26,36.21,36.25,118393.0,29.607,29.6151,29.5743,29.607,118393.0
2016-12-30 15:00:00,36.24,36.25,36.21,36.24,74121.0,29.5988,29.607,29.5743,29.5988,74121.0
2016-12-30 15:05:00,36.23,36.26,36.22,36.24,102021.0,29.5906,29.6151,29.5824,29.5988,102021.0
2016-12-30 15:10:00,36.25,36.29,36.24,36.28,129957.0,29.607,29.6396,29.5988,29.6315,129957.0
2016-12-30 15:15:00,36.28,36.31,36.27,36.28,104270.0,29.6315,29.656,29.6233,29.6315,104270.0
2016-12-30 15:20:00,36.29,36.33,36.28,36.3,148212.0,29.6396,29.6723,29.6315,29.6478,148212.0
2016-12-30 15:25:00,36.31,36.35,36.3,36.34,163867.0,29.656,29.6886,29.6478,29.6805,163867.0
2016-12-30 15:30:00,36.34,36.35,36.29,36.32,191424.0,29.6805,29.6886,29.6396,29.6641,191424.0
2016-12-30 15:35:00,36.33,36.33,36.28,36.29,186204.0,29.6723,29.6723,29.6315,29.6396,186204.0
2016-12-30 15:40:00,36.29,36.3,36.27,36.27,181816.0,29.6396,29.6478,29.6233,29.6233,181816.0
2016-12-30 15:45:00,36.27,36.31,36.25,36.29,265240.0,29.6233,29.656,29.607,29.6396,265240.0
2016-12-30 15:50:00,36.29,36.29,36.23,36.24,729967.0,29.6396,29.6396,29.5906,29.5988,729967.0
2016-12-30 15:55:00,36.25,36.35,36.24,36.29,2084990.0,29.607,29.6886,29.5988,29.6396,2084990.0
2017-01-03 09:30:00,36.54,36.74,36.5,36.64,968592.0,29.8438,30.0072,29.8111,29.9255,968592.0
2017-01-03 09:35:00,36.65,36.73,36.64,36.68,416751.0,29.9336,29.999,29.9255,29.9582,416751.0
2017-01-03 09:40:00,36.68,36.76,36.66,36.73,430890.0,29.9582,30.0235,29.9418,29.999,430890.0
2017-01-03 09:45:00,36.73,36.78,36.69,36.74,293431.0,29.999,30.0398,29.9663,30.0072,293431.0
2017-01-03 09:50:00,36.75,36.77,36.69,36.73,332718.0,30.0153,30.0317,29.9663,29.999,332718.0
2017-01-03 09:55:00,36.73,36.77,36.68,36.77,286150.0,29.999,30.0317,29.9582,30.0317,286150.0
2017-01-03 10:00:00,36.76,36.78,36.73,36.77,350875.0,30.0235,30.0398,29.999,30.0317,350875.0
2017-01-03 10:05:00,36.77,36.89,36.75,36.87,592204.0,30.0317,30.1297,30.0153,30.1133,592204.0
2017-01-03 10:10:00,36.87,36.88,36.82,36.83,161125.0,30.1133,30.1215,30.0725,30.0807,161125.0
2017-01-03 10:15:00,36.84,36.85,36.78,36.79,158440.0,30.0888,30.097,30.0398,30.048,158440.0
2017-01-03 10:20:00,36.8,36.85,36.79,36.84,129803.0,30.0562,30.097,30.048,30.0888,129803.0
2017-01-03 10:25:00,36.84,36.92,36.82,36.88,236929.0,30.0888,30.1542,30.0725,30.1215,236929.0
2017-01-03 10:30:00,36.88,36.93,36.83,36.83,192086.0,30.1215,30.1623,30.0807,30.0807,192086.0
2017-01-03 10:35:00,36.84,36.85,36.75,36.75,167645.0,30.0888,30.097,30.0153,30.0153,167645.0
2017-01-03 10:40:00,36.75,36.81,36.74,36.79,191420.0,30.0153,30.0643,30.0072,30.048,191420.0
2017-01-03 10:45:00,36.78,36.78,36.68,36.68,116613.0,30.0398,30.0398,29.9582,29.9582,116613.0
2017-01-03 10:50:00,36.68,36.72,36.65,36.69,167133.0,29.9582,29.9908,29.9336,29.9663,167133.0
2017-01-03 10:55:00,36.69,36.69,36.61,36.62,172037.0,29.9663,29.9663,29.901,29.9091,172037.0
2017-01-03 11:00:00,36.61,36.62,36.56,36.58,191838.0,29.901,29.9091,29.8601,29.8765,191838.0
2017-01-03 11:05:00,36.57,36.64,36.57,36.62,280233.0,29.8683,29.9255,29.8683,29.9091,280233.0
2017-01-03 11:10:00,36.63,36.64,36.59,36.6,200707.0,29.9173,29.9255,29.8846,29.8928,200707.0
2017-01-03 11:15:00,36.6,36.6,36.53,36.55,172322.0,29.8928,29.8928,29.8356,29.852,172322.0
2017-01-03 11:20:00,36.55,36.63,36.55,36.62,180743.0,29.852,29.9173,29.852,29.9091,180743.0
2017-01-03 11:25:00,36.62,36.62,36.54,36.54,139651.0,29.9091,29.9091,29.8438,29.8438,139651.0
2017-01-03 11:30:00,36.54,36.59,36.54,36.57,251041.0,29.8438,29.8846,29.8438,29.8683,251041.0
2017-01-03 11:35:00,36.57,36.59,36.51,36.52,277150.0,29.8683,29.8846,29.8193,29.8275,277150.0
2017-01-03 11:40:00,36.52,36.53,36.46,36.46,267735.0,29.8275,29.8356,29.7785,29.7785,267735.0
2017-01-03 11:45:00,36.47,36.51,36.44,36.48,188070.0,29.7866,29.8193,29.7621,29.7948,188070.0
2017-01-03 11:50:00,36.48,36.49,36.44,36.48,89125.0,29.7948,29.803,29.7621,29.7948,89125.0
2017-01-03 11:55:00,36.49,36.5,36.46,36.5,96370.0,29.803,29.8111,29.7785,29.8111,96370.0
2017-01-03 12:00:00,36.51,36.52,36.47,36.49,136251.0,29.8193,29.8275,29.7866,29.803,136251.0
2017-01-03 12:05:00,36.48,36.49,36.42,36.44,139637.0,29.7948,29.803,29.7458,29.7621,139637.0
2017-01-03 12:10:00,36.44,36.47,36.42,36.42,109710.0,29.7621,29.7866,29.7458,29.7458,109710.0
2017-01-03 12:15:00,36.42,36.45,36.41,36.44,374994.0,29.7458,29.7703,29.7376,29.7621,374994.0
2017-01-03 12:20:00,36.44,36.45,36.4,36.43,114166.0,29.7621,29.7703,29.7295,29.754,114166.0
2017-01-03 12:25:00,36.43,36.45,36.42,36.43,121175.0,29.754,29.7703,29.7458,29.754,121175.0
2017-01-03 12:30:00,36.43,36.43,36.38,36.41,242423.0,29.754,29.754,29.7131,29.7376,242423.0
2017-01-03 12:35:00,36.41,36.43,36.37,36.37,78225.0,29.7376,29.754,29.705,29.705,78225.0
2017-01-03 12:40:00,36.37,36.39,36.33,36.34,108735.0,29.705,29.7213,29.6723,29.6805,108735.0
2017-01-03 12:45:00,36.34,36.39,36.32,36.39,109061.0,29.6805,29.7213,29.6641,29.7213,109061.0
2017-01-03 12:50:00,36.4,36.4,36.33,36.36,132749.0,29.7295,29.7295,29.6723,29.6968,132749.0
2017-01-03 12:55:00,36.36,36.39,36.35,36.38,87925.0,29.6968,29.7213,29.6886,29.7131,87925.0
2017-01-03 13:00:00,36.39,36.41,36.37,36.38,115939.0,29.7213,29.7376,29.705,29.7131,115939.0
2017-01-03 13:05:00,36.38,36.4,36.36,36.39,122872.0,29.7131,29.7295,29.6968,29.7213,122872.0
2017-01-03 13:10:00,36.38,36.39,36.36,36.36,100846.0,29.7131,29.7213,29.6968,29.6968,100846.0
2017-01-03 13:15:00,36.37,36.37,36.32,36.33,106372.0,29.705,29.705,29.6641,29.6723,106372.0
2017-01-03 13:20:00,36.33,36.35,36.32,36.35,132740.0,29.6723,29.6886,29.6641,29.6886,132740.0
2017-01-03 13:25:00,36.34,36.35,36.32,36.32,76684.0,29.6805,29.6886,29.6641,29.6641,76684.0
2017-01-03 13:30:00,36.32,36.35,36.32,36.33,111821.0,29.6641,29.6886,29.6641,29.6723,111821.0
2017-01-03 13:35:00,36.34,36.34,36.31,36.32,155477.0,29.6805,29.6805,29.656,29.6641,155477.0
2017-01-03 13:40:00,36.31,36.33,36.31,36.31,110315.0,29.656,29.6723,29.656,29.656,110315.0
2017-01-03 13:45:00,36.32,36.34,36.31,36.32,152891.0,29.6641,29.6805,29.656,29.6641,152891.0
2017-01-03 13:50:00,36.33,36.35,36.32,36.33,64202.0,29.6723,29.6886,29.6641,29.6723,64202.0
2017-01-03 13:55:00,36.34,36.37,36.32,36.36,98253.0,29.6805,29.705,29.6641,29.6968,98253.0
2017-01-03 14:00:00,36.36,36.39,36.36,36.38,106456.0,29.6968,29.7213,29.6968,29.7131,106456.0
2017-01-03 14:05:00,36.38,36.39,36.35,36.35,73909.0,29.7131,29.7213,29.6886,29.6886,73909.0
2017-01-03 14:10:00,36.35,36.37,36.35,36.37,104299.0,29.6886,29.705,29.6886,29.705,104299.0
2017-01-03 14:15:00,36.36,36.4,36.36,36.37,239799.0,29.6968,29.7295,29.6968,29.705,239799.0
2017-01-03 14:20:00,36.38,36.38,36.35,36.36,97084.0,29.7131,29.7131,29.6886,29.6968,97084.0
2017-01-03 14:25:00,36.35,36.37,36.31,36.31,121144.0,29.6886,29.705,29.656,29.656,121144.0
2017-01-03 14:30:00,36.31,36.32,36.27,36.29,280371.0,29.656,29.6641,29.6233,29.6396,280371.0
2017-01-03 14:35:00,36.29,36.3,36.28,36.28,100408.0,29.6396,29.6478,29.6315,29.6315,100408.0
2017-01-03 14:40:00,36.28,36.31,36.27,36.3,250411.0,29.6315,29.656,29.6233,29.6478,250411.0
2017-01-03 14:45:00,36.3,36.34,36.28,36.34,153951.0,29.6478,29.6805,29.6315,29.6805,153951.0
2017-01-03 14:50:00,36.34,36.34,36.31,36.33,141664.0,29.6805,29.6805,29.656,29.6723,141664.0
2017-01-03 14:55:00,36.33,36.36,36.32,36.36,119669.0,29.6723,29.6968,29.6641,29.6968,119669.0
2017-01-03 15:00:00,36.36,36.42,36.35,36.41,126216.0,29.6968,29.7458,29.6886,29.7376,126216.0
2017-01-03 15:05:00,36.42,36.43,36.4,36.41,146292.0,29.7458,29.754,29.7295,29.7376,146292.0
2017-01-03 15:10:00,36.41,36.43,36.4,36.43,108033.0,29.7376,29.754,29.7295,29.754,108033.0
2017-01-03 15:15:00,36.43,36.45,36.41,36.41,158175.0,29.754,29.7703,29.7376,29.7376,158175.0
2017-01-03 15:20:00,36.41,36.42,36.37,36.38,171778.0,29.7376,29.7458,29.705,29.7131,171778.0
2017-01-03 15:25:00,36.38,36.42,36.37,36.41,163175.0,29.7131,29.7458,29.705,29.7376,163175.0
2017-01-03 15:30:00,36.42,36.43,36.38,36.43,322532.0,29.7458,29.754,29.7131,29.754,322532.0
2017-01-03 15:35:00,36.43,36.48,36.42,36.48,226457.0,29.754,29.7948,29.7458,29.7948,226457.0
2017-01-03 15:40:00,36.48,36.53,36.47,36.51,266712.0,29.7948,29.8356,29.7866,29.8193,266712.0
2017-01-03 15:45:00,36.51,36.55,36.51,36.53,346970.0,29.8193,29.852,29.8193,29.8356,346970.0
2017-01-03 15:50:00,36.54,36.59,36.53,36.58,563296.0,29.8438,29.8846,29.8356,29.8765,563296.0
2017-01-03 15:55:00,36.58,36.6,36.54,36.59,1416856.0,29.8765,29.8928,29.8438,29.8846,1416856.0
2017-01-04 09:30:00,36.71,36.75,36.61,36.7,474210.0,29.9827,30.0153,29.901,29.9745,474210.0
2017-01-04 09:35:00,36.71,36.77,36.68,36.68,319954.0,29.9827,30.0317,29.9582,29.9582,319954.0
2017-01-04 09:40:00,36.69,36.72,36.61,36.64,219039.0,29.9663,29.9908,29.901,29.9255,219039.0
2017-01-04 09:45:00,36.64,36.69,36.61,36.65,158531.0,29.9255,29.9663,29.901,29.9336,158531.0
2017-01-04 09:50:00,36.65,36.67,36.6,36.61,129725.0,29.9336,29.95,29.8928,29.901,129725.0
2017-01-04 09:55:00,36.61,36.62,36.5,36.52,153816.0,29.901,29.9091,29.8111,29.8275,153816.0
2017-01-04 10:00:00,36.52,36.6,36.51,36.56,224202.0,29.8275,29.8928,29.8193,29.8601,224202.0
2017-01-04 10:05:00,36.56,36.59,36.48,36.59,256233.0,29.8601,29.8846,29.7948,29.8846,256233.0
2017-01-04 10:10:00,36.58,36.6,36.54,36.54,289609.0,29.8765,29.8928,29.8438,29.8438,289609.0
2017-01-04 10:15:00,36.54,36.55,36.44,36.47,178476.0,29.8438,29.852,29.7621,29.7866,178476.0
2017-01-04 10:20:00,36.47,36.48,36.42,36.45,115183.0,29.7866,29.7948,29.7458,29.7703,115183.0
2017-01-04 10:25:00,36.45,36.46,36.39,36.41,127516.0,29.7703,29.7785,29.7213,29.7376,127516.0
2017-01-04 10:30:00,36.4,36.44,36.38,36.4,98296.0,29.7295,29.7621,29.7131,29.7295,98296.0
2017-01-04 10:35:00,36.4,36.42,36.36,36.36,133227.0,29.7295,29.7458,29.6968,29.6968,133227.0
2017-01-04 10:40:00,36.37,36.4,36.34,36.38,191371.0,29.705,29.7295,29.6805,29.7131,191371.0
2017-01-04 10:45:00,36.39,36.53,36.39,36.52,199460.0,29.7213,29.8356,29.7213,29.8275,199460.0
2017-01-04 10:50:00,36.52,36.55,36.5,36.52,292642.0,29.8275,29.852,29.8111,29.8275,292642.0
2017-01-04 10:55:00,36.53,36.59,36.52,36.55,207738.0,29.8356,29.8846,29.8275,29.852,207738.0
2017-01-04 11:00:00,36.55,36.61,36.54,36.61,230592.0,29.852,29.901,29.8438,29.901,230592.0
2017-01-04 11:05:00,36.61,36.63,36.54,36.55,190693.0,29.901,29.9173,29.8438,29.852,190693.0
2017-01-04 11:10:00,36.55,36.55,36.46,36.47,308189.0,29.852,29.852,29.7785,29.7866,308189.0
2017-01-04 11:15:00,36.48,36.5,36.42,36.44,296119.0,29.7948,29.8111,29.7458,29.7621,296119.0
2017-01-04 11:20:00,36.43,36.51,36.43,36.46,451799.0,29.754,29.8193,29.754,29.7785,451799.0
2017-01-04 11:25:00,36.47,36.54,36.47,36.53,135411.0,29.7866,29.8438,29.7866,29.8356,135411.0
2017-01-04 11:30:00,36.53,36.55,36.49,36.5,100745.0,29.8356,29.852,29.803,29.8111,100745.0
2017-01-04 11:35:00,36.51,36.54,36.48,36.52,96738.0,29.8193,29.8438,29.7948,29.8275,96738.0
2017-01-04 11:40:00,36.52,36.53,36.46,36.48,87678.0,29.8275,29.8356,29.7785,29.7948,87678.0
2017-01-04 11:45:00,36.48,36.49,36.42,36.44,133188.0,29.7948,29.803,29.7458,29.7621,133188.0
2017-01-04 11:50:00,36.44,36.47,36.43,36.47,84535.0,29.7621,29.7866,29.754,29.7866,84535.0
2017-01-04 11:55:00,36.47,36.49,36.44,36.44,100968.0,29.7866,29.803,29.7621,29.7621,100968.0
2017-01-04 12:00:00,36.45,36.46,36.42,36.45,142495.0,29.7703,29.7785,29.7458,29.7703,142495.0
2017-01-04 12:05:00,36.45,36.47,36.45,36.45,98692.0,29.7703,29.7866,29.7703,29.7703,98692.0
2017-01-04 12:10:00,36.46,36.46,36.44,36.46,118072.0,29.7785,29.7785,29.7621,29.7785,118072.0
2017-01-04 12:15:00,36.45,36.47,36.44,36.46,83861.0,29.7703,29.7866,29.7621,29.7785,83861.0
2017-01-04 12:20:00,36.45,36.46,36.44,36.45,81950.0,29.7703,29.7785,29.7621,29.7703,81950.0
2017-01-04 12:25:00,36.45,36.47,36.42,36.45,149171.0,29.7703,29.7866,29.7458,29.7703,149171.0
2017-01-04 12:30:00,36.44,36.49,36.44,36.48,58350.0,29.7621,29.803,29.7621,29.7948,58350.0
2017-01-04 12:35:00,36.48,36.5,36.48,36.5,44110.0,29.7948,29.8111,29.7948,29.8111,44110.0
2017-01-04 12:40:00,36.5,36.54,36.49,36.5,117706.0,29.8111,29.8438,29.803,29.8111,117706.0
2017-01-04 12:45:00,36.51,36.53,36.5,36.52,58420.0,29.8193,29.8356,29.8111,29.8275,58420.0
2017-01-04 12:50:00,36.53,36.53,36.51,36.52,123349.0,29.8356,29.8356,29.8193,29.8275,123349.0
2017-01-04 12:55:00,36.53,36.53,36.51,36.52,78718.0,29.8356,29.8356,29.8193,29.8275,78718.0
2017-01-04 13:00:00,36.52,36.52,36.47,36.48,70362.0,29.8275,29.8275,29.7866,29.7948,70362.0
2017-01-04 13:05:00,36.48,36.49,36.45,36.46,66418.0,29.7948,29.803,29.7703,29.7785,66418.0
2017-01-04 13:10:00,36.45,36.48,36.45,36.48,69445.0,29.7703,29.7948,29.7703,29.7948,69445.0
2017-01-04 13:15:00,36.48,36.5,36.46,36.47,101302.0,29.7948,29.8111,29.7785,29.7866,101302.0
2017-01-04 13:20:00,36.47,36.49,36.46,36.48,79346.0,29.7866,29.803,29.7785,29.7948,79346.0
2017-01-04 13:25:00,36.47,36.52,36.47,36.49,56191.0,29.7866,29.8275,29.7866,29.803,56191.0
2017-01-04 13:30:00,36.48,36.5,36.48,36.48,57359.0,29.7948,29.8111,29.7948,29.7948,57359.0
2017-01-04 13:35:00,36.49,36.5,36.47,36.5,109569.0,29.803,29.8111,29.7866,29.8111,109569.0
2017-01-04 13:40:00,36.49,36.5,36.46,36.47,53380.0,29.803,29.8111,29.7785,29.7866,53380.0
2017-01-04 13:45:00,36.47,36.48,36.44,36.46,92344.0,29.7866,29.7948,29.7621,29.7785,92344.0
2017-01-04 13:50:00,36.47,36.47,36.44,36.44,46151.0,29.7866,29.7866,29.7621,29.7621,46151.0
2017-01-04 13:55:00,36.44,36.45,36.4,36.41,100042.0,29.7621,29.7703,29.7295,29.7376,100042.0
2017-01-04 14:00:00,36.41,36.45,36.41,36.43,160107.0,29.7376,29.7703,29.7376,29.754,160107.0
2017-01-04 14:05:00,36.44,36.46,36.4,36.45,134481.0,29.7621,29.7785,29.7295,29.7703,134481.0
2017-01-04 14:10:00,36.45,36.51,36.44,36.49,82245.0,29.7703,29.8193,29.7621,29.803,82245.0
2017-01-04 14:15:00,36.48,36.52,36.48,36.52,73014.0,29.7948,29.8275,29.7948,29.8275,73014.0
2017-01-04 14:20:00,36.52,36.54,36.48,36.48,146367.0,29.8275,29.8438,29.7948,29.7948,146367.0
2017-01-04 14:25:00,36.48,36.52,36.48,36.52,71542.0,29.7948,29.8275,29.7948,29.8275,71542.0
2017-01-04 14:30:00,36.52,36.54,36.5,36.52,113409.0,29.8275,29.8438,29.8111,29.8275,113409.0
2017-01-04 14:35:00,36.52,36.53,36.5,36.52,90206.0,29.8275,29.8356,29.8111,29.8275,90206.0
2017-01-04 14:40:00,36.52,36.52,36.48,36.5,93536.0,29.8275,29.8275,29.7948,29.8111,93536.0
2017-01-04 14:45:00,36.5,36.5,36.43,36.46,105128.0,29.8111,29.8111,29.754,29.7785,105128.0
2017-01-04 14:50:00,36.46,36.48,36.45,36.47,89591.0,29.7785,29.7948,29.7703,29.7866,89591.0
2017-01-04 14:55:00,36.48,36.48,36.46,36.47,72320.0,29.7948,29.7948,29.7785,29.7866,72320.0
2017-01-04 15:00:00,36.46,36.5,36.45,36.5,141469.0,29.7785,29.8111,29.7703,29.8111,141469.0
2017-01-04 15:05:00,36.49,36.5,36.49,36.5,56782.0,29.803,29.8111,29.803,29.8111,56782.0
2017-01-04 15:10:00,36.49,36.5,36.45,36.46,148360.0,29.803,29.8111,29.7703,29.7785,148360.0
2017-01-04 15:15:00,36.46,36.49,36.45,36.47,161045.0,29.7785,29.803,29.7703,29.7866,161045.0
2017-01-04 15:20:00,36.48,36.48,36.46,36.47,147598.0,29.7948,29.7948,29.7785,29.7866,147598.0
2017-01-04 15:25:00,36.47,36.49,36.46,36.47,279590.0,29.7866,29.803,29.7785,29.7866,279590.0
2017-01-04 15:30:00,36.46,36.51,36.46,36.5,214033.0,29.7785,29.8193,29.7785,29.8111,214033.0
2017-01-04 15:35:00,36.5,36.51,36.48,36.48,98879.0,29.8111,29.8193,29.7948,29.7948,98879.0
2017-01-04 15:40:00,36.48,36.49,36.47,36.47,196591.0,29.7948,29.803,29.7866,29.7866,196591.0
2017-01-04 15:45:00,36.48,36.48,36.42,36.43,264072.0,29.7948,29.7948,29.7458,29.754,264072.0
2017-01-04 15:50:00,36.44,36.46,36.42,36.42,410916.0,29.7621,29.7785,29.7458,29.7458,410916.0
2017-01-04 15:55:00,36.43,36.44,36.4,36.42,1111197.0,29.754,29.7621,29.7295,29.7458,1111197.0
2017-01-05 09:30:00,36.45,36.49,36.37,36.48,526234.0,29.7703,29.803,29.705,29.7948,526234.0
2017-01-05 09:35:00,36.49,36.58,36.48,36.55,313323.0,29.803,29.8765,29.7948,29.852,313323.0
2017-01-05 09:40:00,36.56,36.59,36.54,36.56,295169.0,29.8601,29.8846,29.8438,29.8601,295169.0
2017-01-05 09:45:00,36.57,36.6,36.55,36.59,136393.0,29.8683,29.8928,29.852,29.8846,136393.0
2017-01-05 09:50:00,36.59,36.63,36.56,36.63,139911.0,29.8846,29.9173,29.8601,29.9173,139911.0
2017-01-05 09:55:00,36.63,36.72,36.62,36.65,287786.0,29.9173,29.9908,29.9091,29.9336,287786.0
2017-01-05 10:00:00,36.65,36.69,36.56,36.58,204734.0,29.9336,29.9663,29.8601,29.8765,204734.0
2017-01-05 10:05:00,36.58,36.63,36.56,36.59,284085.0,29.8765,29.9173,29.8601,29.8846,284085.0
2017-01-05 10:10:00,36.58,36.64,36.58,36.62,133956.0,29.8765,29.9255,29.8765,29.9091,133956.0
2017-01-05 10:15:00,36.62,36.64,36.58,36.59,188232.0,29.9091,29.9255,29.8765,29.8846,188232.0
2017-01-05 10:20:00,36.59,36.6,36.55,36.58,157364.0,29.8846,29.8928,29.852,29.8765,157364.0
2017-01-05 10:25:00,36.58,36.61,36.58,36.59,104675.0,29.8765,29.901,29.8765,29.8846,104675.0
2017-01-05 10:30:00,36.59,36.6,36.51,36.54,117092.0,29.8846,29.8928,29.8193,29.8438,117092.0
2017-01-05 10:35:00,36.54,36.58,36.53,36.57,86660.0,29.8438,29.8765,29.8356,29.8683,86660.0
2017-01-05 10:40:00,36.57,36.57,36.53,36.54,145600.0,29.8683,29.8683,29.8356,29.8438,145600.0
2017-01-05 10:45:00,36.54,36.55,36.5,36.55,122527.0,29.8438,29.852,29.8111,29.852,122527.0
2017-01-05 10:50:00,36.55,36.55,36.5,36.53,116668.0,29.852,29.852,29.8111,29.8356,116668.0
2017-01-05 10:55:00,36.53,36.6,36.52,36.58,82693.0,29.8356,29.8928,29.8275,29.8765,82693.0
2017-01-05 11:00:00,36.58,36.6,36.56,36.57,107949.0,29.8765,29.8928,29.8601,29.8683,107949.0
2017-01-05 11:05:00,36.56,36.57,36.44,36.47,219498.0,29.8601,29.8683,29.7621,29.7866,219498.0
2017-01-05 11:10:00,36.47,36.47,36.43,36.44,154981.0,29.7866,29.7866,29.754,29.7621,154981.0
2017-01-05 11:15:00,36.44,36.47,36.44,36.47,83818.0,29.7621,29.7866,29.7621,29.7866,83818.0
2017-01-05 11:20:00,36.46,36.49,36.43,36.49,146064.0,29.7785,29.803,29.754,29.803,146064.0
2017-01-05 11:25:00,36.49,36.5,36.45,36.47,104326.0,29.803,29.8111,29.7703,29.7866,104326.0
2017-01-05 11:30:00,36.47,36.47,36.43,36.44,86061.0,29.7866,29.7866,29.754,29.7621,86061.0
2017-01-05 11:35:00,36.44,36.44,36.37,36.4,197901.0,29.7621,29.7621,29.705,29.7295,197901.0
2017-01-05 11:40:00,36.39,36.4,36.33,36.34,217239.0,29.7213,29.7295,29.6723,29.6805,217239.0
2017-01-05 11:45:00,36.34,36.43,36.33,36.4,200037.0,29.6805,29.754,29.6723,29.7295,200037.0
2017-01-05 11:50:00,36.4,36.44,36.4,36.43,492167.0,29.7295,29.7621,29.7295,29.754,492167.0
2017-01-05 11:55:00,36.43,36.5,36.42,36.48,289291.0,29.754,29.8111,29.7458,29.7948,289291.0
2017-01-05 12:00:00,36.49,36.53,36.48,36.48,148982.0,29.803,29.8356,29.7948,29.7948,148982.0
2017-01-05 12:05:00,36.48,36.49,36.44,36.46,84809.0,29.7948,29.803,29.7621,29.7785,84809.0
2017-01-05 12:10:00,36.46,36.47,36.43,36.45,95018.0,29.7785,29.7866,29.754,29.7703,95018.0
2017-01-05 12:15:00,36.45,36.52,36.45,36.5,111752.0,29.7703,29.8275,29.7703,29.8111,111752.0
2017-01-05 12:20:00,36.5,36.51,36.48,36.5,88175.0,29.8111,29.8193,29.7948,29.8111,88175.0
2017-01-05 12:25:00,36.51,36.51,36.48,36.48,88311.0,29.8193,29.8193,29.7948,29.7948,88311.0
2017-01-05 12:30:00,36.48,36.5,36.45,36.45,69177.0,29.7948,29.8111,29.7703,29.7703,69177.0
2017-01-05 12:35:00,36.45,36.47,36.44,36.47,98345.0,29.7703,29.7866,29.7621,29.7866,98345.0
2017-01-05 12:40:00,36.48,36.48,36.46,36.47,94004.0,29.7948,29.7948,29.7785,29.7866,94004.0
2017-01-05 12:45:00,36.47,36.48,36.46,36.48,44662.0,29.7866,29.7948,29.7785,29.7948,44662.0
2017-01-05 12:50:00,36.48,36.5,36.47,36.48,103193.0,29.7948,29.8111,29.7866,29.7948,103193.0
2017-01-05 12:55:00,36.49,36.5,36.46,36.47,57902.0,29.803,29.8111,29.7785,29.7866,57902.0
2017-01-05 13:00:00,36.46,36.47,36.43,36.45,104351.0,29.7785,29.7866,29.754,29.7703,104351.0
2017-01-05 13:05:00,36.45,36.48,36.44,36.47,112879.0,29.7703,29.7948,29.7621,29.7866,112879.0
2017-01-05 13:10:00,36.47,36.48,36.45,36.46,83389.0,29.7866,29.7948,29.7703,29.7785,83389.0
2017-01-05 13:15:00,36.46,36.47,36.46,36.47,69133.0,29.7785,29.7866,29.7785,29.7866,69133.0
2017-01-05 13:20:00,36.46,36.47,36.44,36.44,119661.0,29.7785,29.7866,29.7621,29.7621,119661.0
2017-01-05 13:25:00,36.44,36.45,36.4,36.41,78953.0,29.7621,29.7703,29.7295,29.7376,78953.0
2017-01-05 13:30:00,36.41,36.41,36.39,36.4,118217.0,29.7376,29.7376,29.7213,29.7295,118217.0
2017-01-05 13:35:00,36.4,36.45,36.39,36.42,113749.0,29.7295,29.7703,29.7213,29.7458,113749.0
2017-01-05 13:40:00,36.42,36.43,36.4,36.41,56407.0,29.7458,29.754,29.7295,29.7376,56407.0
2017-01-05 13:45:00,36.41,36.42,36.38,36.4,115346.0,29.7376,29.7458,29.7131,29.7295,115346.0
2017-01-05 13:50:00,36.4,36.41,36.39,36.4,87174.0,29.7295,29.7376,29.7213,29.7295,87174.0
2017-01-05 13:55:00,36.4,36.43,36.4,36.41,75031.0,29.7295,29.754,29.7295,29.7376,75031.0
2017-01-05 14:00:00,36.4,36.43,36.4,36.43,97174.0,29.7295,29.754,29.7295,29.754,97174.0
2017-01-05 14:05:00,36.43,36.44,36.41,36.41,56172.0,29.754,29.7621,29.7376,29.7376,56172.0
2017-01-05 14:10:00,36.41,36.45,36.41,36.45,86697.0,29.7376,29.7703,29.7376,29.7703,86697.0
2017-01-05 14:15:00,36.45,36.46,36.41,36.42,96889.0,29.7703,29.7785,29.7376,29.7458,96889.0
2017-01-05 14:20:00,36.43,36.43,36.39,36.41,93158.0,29.754,29.754,29.7213,29.7376,93158.0
2017-01-05 14:25:00,36.42,36.43,36.4,36.41,75416.0,29.7458,29.754,29.7295,29.7376,75416.0
2017-01-05 14:30:00,36.41,36.42,36.39,36.39,101148.0,29.7376,29.7458,29.7213,29.7213,101148.0
2017-01-05 14:35:00,36.39,36.41,36.39,36.41,70175.0,29.7213,29.7376,29.7213,29.7376,70175.0
2017-01-05 14:40:00,36.41,36.43,36.39,36.4,178684.0,29.7376,29.754,29.7213,29.7295,178684.0
2017-01-05 14:45:00,36.41,36.41,36.38,36.38,74632.0,29.7376,29.7376,29.7131,29.7131,74632.0
2017-01-05 14:50:00,36.38,36.4,36.36,36.39,141240.0,29.7131,29.7295,29.6968,29.7213,141240.0
2017-01-05 14:55:00,36.39,36.4,36.36,36.36,123312.0,29.7213,29.7295,29.6968,29.6968,123312.0
2017-01-05 15:00:00,36.36,36.4,36.35,36.39,98017.0,29.6968,29.7295,29.6886,29.7213,98017.0
2017-01-05 15:05:00,36.38,36.4,36.37,36.37,119461.0,29.7131,29.7295,29.705,29.705,119461.0
2017-01-05 15:10:00,36.38,36.38,36.37,36.38,79301.0,29.7131,29.7131,29.705,29.7131,79301.0
2017-01-05 15:15:00,36.38,36.38,36.34,36.34,149997.0,29.7131,29.7131,29.6805,29.6805,149997.0
2017-01-05 15:20:00,36.34,36.37,36.34,36.37,141867.0,29.6805,29.705,29.6805,29.705,141867.0
2017-01-05 15:25:00,36.37,36.38,36.35,36.37,107494.0,29.705,29.7131,29.6886,29.705,107494.0
2017-01-05 15:30:00,36.37,36.38,36.36,36.37,118497.0,29.705,29.7131,29.6968,29.705,118497.0
2017-01-05 15:35:00,36.37,36.38,36.32,36.34,190086.0,29.705,29.7131,29.6641,29.6805,190086.0
2017-01-05 15:40:00,36.34,36.35,36.31,36.31,130365.0,29.6805,29.6886,29.656,29.656,130365.0
2017-01-05 15:45:00,36.32,36.35,36.31,36.35,262712.0,29.6641,29.6886,29.656,29.6886,262712.0
2017-01-05 15:50:00,36.35,36.35,36.31,36.31,266988.0,29.6886,29.6886,29.656,29.656,266988.0
2017-01-05 15:55:00,36.31,36.37,36.3,36.35,778354.0,29.656,29.705,29.6478,29.6886,778354.0
2017-01-06 09:30:00,36.46,36.55,36.25,36.27,720345.0,29.7785,29.852,29.607,29.6233,720345.0
2017-01-06 09:35:00,36.27,36.27,36.19,36.23,328219.0,29.6233,29.6233,29.5579,29.5906,328219.0
2017-01-06 09:40:00,36.23,36.32,36.22,36.29,191346.0,29.5906,29.6641,29.5824,29.6396,191346.0
2017-01-06 09:45:00,36.29,36.3,36.21,36.23,192397.0,29.6396,29.6478,29.5743,29.5906,192397.0
2017-01-06 09:50:00,36.23,36.32,36.23,36.27,362880.0,29.5906,29.6641,29.5906,29.6233,362880.0
2017-01-06 09:55:00,36.29,36.44,36.29,36.42,207649.0,29.6396,29.7621,29.6396,29.7458,207649.0
2017-01-06 10:00:00,36.41,36.46,36.41,36.46,239798.0,29.7376,29.7785,29.7376,29.7785,239798.0
2017-01-06 10:05:00,36.46,36.48,36.41,36.42,120302.0,29.7785,29.7948,29.7376,29.7458,120302.0
2017-01-06 10:10:00,36.42,36.45,36.39,36.4,81964.0,29.7458,29.7703,29.7213,29.7295,81964.0
2017-01-06 10:15:00,36.4,36.41,36.34,36.35,142809.0,29.7295,29.7376,29.6805,29.6886,142809.0
2017-01-06 10:20:00,36.35,36.36,36.33,36.34,66195.0,29.6886,29.6968,29.6723,29.6805,66195.0
2017-01-06 10:25:00,36.34,36.34,36.3,36.34,105826.0,29.6805,29.6805,29.6478,29.6805,105826.0
2017-01-06 10:30:00,36.34,36.36,36.32,36.36,309084.0,29.6805,29.6968,29.6641,29.6968,309084.0
2017-01-06 10:35:00,36.35,36.4,36.34,36.4,289787.0,29.6886,29.7295,29.6805,29.7295,289787.0
2017-01-06 10:40:00,36.39,36.41,36.37,36.39,103121.0,29.7213,29.7376,29.705,29.7213,103121.0
2017-01-06 10:45:00,36.39,36.43,36.38,36.43,105965.0,29.7213,29.754,29.7131,29.754,105965.0
2017-01-06 10:50:00,36.43,36.47,36.41,36.47,186509.0,29.754,29.7866,29.7376,29.7866,186509.0
2017-01-06 10:55:00,36.47,36.51,36.46,36.47,147814.0,29.7866,29.8193,29.7785,29.7866,147814.0
2017-01-06 11:00:00,36.47,36.48,36.44,36.44,114503.0,29.7866,29.7948,29.7621,29.7621,114503.0
2017-01-06 11:05:00,36.45,36.45,36.39,36.42,105455.0,29.7703,29.7703,29.7213,29.7458,105455.0
2017-01-06 11:10:00,36.41,36.46,36.41,36.46,115139.0,29.7376,29.7785,29.7376,29.7785,115139.0
2017-01-06 11:15:00,36.45,36.49,36.44,36.45,165830.0,29.7703,29.803,29.7621,29.7703,165830.0
2017-01-06 11:20:00,36.45,36.49,36.44,36.47,117619.0,29.7703,29.803,29.7621,29.7866,117619.0
2017-01-06 11:25:00,36.47,36.5,36.45,36.49,83109.0,29.7866,29.8111,29.7703,29.803,83109.0
2017-01-06 11:30:00,36.49,36.49,36.44,36.44,114699.0,29.803,29.803,29.7621,29.7621,114699.0
2017-01-06 11:35:00,36.45,36.45,36.42,36.44,106014.0,29.7703,29.7703,29.7458,29.7621,106014.0
2017-01-06 11:40:00,36.44,36.48,36.43,36.47,74009.0,29.7621,29.7948,29.754,29.7866,74009.0
2017-01-06 11:45:00,36.46,36.52,36.46,36.5,98698.0,29.7785,29.8275,29.7785,29.8111,98698.0
2017-01-06 11:50:00,36.5,36.53,36.5,36.52,92440.0,29.8111,29.8356,29.8111,29.8275,92440.0
2017-01-06 11:55:00,36.52,36.59,36.51,36.57,220927.0,29.8275,29.8846,29.8193,29.8683,220927.0
2017-01-06 12:00:00,36.57,36.59,36.55,36.56,65051.0,29.8683,29.8846,29.852,29.8601,65051.0
2017-01-06 12:05:00,36.55,36.57,36.54,36.54,50781.0,29.852,29.8683,29.8438,29.8438,50781.0
2017-01-06 12:10:00,36.55,36.57,36.52,36.56,96112.0,29.852,29.8683,29.8275,29.8601,96112.0
2017-01-06 12:15:00,36.57,36.6,36.56,36.59,46857.0,29.8683,29.8928,29.8601,29.8846,46857.0
2017-01-06 12:20:00,36.59,36.63,36.57,36.61,137611.0,29.8846,29.9173,29.8683,29.901,137611.0
2017-01-06 12:25:00,36.62,36.64,36.6,36.63,90410.0,29.9091,29.9255,29.8928,29.9173,90410.0
2017-01-06 12:30:00,36.62,36.68,36.62,36.66,125678.0,29.9091,29.9582,29.9091,29.9418,125678.0
2017-01-06 12:35:00,36.66,36.68,36.61,36.64,90308.0,29.9418,29.9582,29.901,29.9255,90308.0
2017-01-06 12:40:00,36.64,36.65,36.61,36.62,81700.0,29.9255,29.9336,29.901,29.9091,81700.0
2017-01-06 12:45:00,36.62,36.63,36.55,36.56,193434.0,29.9091,29.9173,29.852,29.8601,193434.0
2017-01-06 12:50:00,36.56,36.58,36.53,36.58,95504.0,29.8601,29.8765,29.8356,29.8765,95504.0
2017-01-06 12:55:00,36.58,36.61,36.57,36.59,82501.0,29.8765,29.901,29.8683,29.8846,82501.0
2017-01-06 13:00:00,36.59,36.62,36.58,36.59,105961.0,29.8846,29.9091,29.8765,29.8846,105961.0
2017-01-06 13:05:00,36.59,36.59,36.56,36.58,93996.0,29.8846,29.8846,29.8601,29.8765,93996.0
2017-01-06 13:10:00,36.57,36.61,36.56,36.56,126174.0,29.8683,29.901,29.8601,29.8601,126174.0
2017-01-06 13:15:00,36.57,36.58,36.56,36.57,70503.0,29.8683,29.8765,29.8601,29.8683,70503.0
2017-01-06 13:20:00,36.57,36.59,36.56,36.57,73344.0,29.8683,29.8846,29.8601,29.8683,73344.0
2017-01-06 13:25:00,36.56,36.57,36.53,36.54,84062.0,29.8601,29.8683,29.8356,29.8438,84062.0
2017-01-06 13:30:00,36.53,36.57,36.53,36.56,79132.0,29.8356,29.8683,29.8356,29.8601,79132.0
2017-01-06 13:35:00,36.56,36.6,36.56,36.6,74976.0,29.8601,29.8928,29.8601,29.8928,74976.0
2017-01-06 13:40:00,36.59,36.61,36.58,36.59,80073.0,29.8846,29.901,29.8765,29.8846,80073.0
2017-01-06 13:45:00,36.59,36.6,36.57,36.59,51855.0,29.8846,29.8928,29.8683,29.8846,51855.0
2017-01-06 13:50:00,36.59,36.6,36.58,36.6,69449.0,29.8846,29.8928,29.8765,29.8928,69449.0
2017-01-06 13:55:00,36.6,36.6,36.57,36.57,44031.0,29.8928,29.8928,29.8683,29.8683,44031.0
2017-01-06 14:00:00,36.57,36.59,36.56,36.56,125369.0,29.8683,29.8846,29.8601,29.8601,125369.0
2017-01-06 14:05:00,36.56,36.59,36.54,36.58,117297.0,29.8601,29.8846,29.8438,29.8765,117297.0
2017-01-06 14:10:00,36.57,36.6,36.55,36.59,57248.0,29.8683,29.8928,29.852,29.8846,57248.0
2017-01-06 14:15:00,36.59,36.6,36.57,36.57,47106.0,29.8846,29.8928,29.8683,29.8683,47106.0
2017-01-06 14:20:00,36.58,36.58,36.54,36.54,83212.0,29.8765,29.8765,29.8438,29.8438,83212.0
2017-01-06 14:25:00,36.54,36.55,36.51,36.54,118836.0,29.8438,29.852,29.8193,29.8438,118836.0
2017-01-06 14:30:00,36.54,36.57,36.53,36.57,68741.0,29.8438,29.8683,29.8356,29.8683,68741.0
2017-01-06 14:35:00,36.57,36.57,36.55,36.57,104561.0,29.8683,29.8683,29.852,29.8683,104561.0
2017-01-06 14:40:00,36.57,36.58,36.55,36.57,111308.0,29.8683,29.8765,29.852,29.8683,111308.0
2017-01-06 14:45:00,36.58,36.59,36.56,36.57,137602.0,29.8765,29.8846,29.8601,29.8683,137602.0
2017-01-06 14:50:00,36.57,36.58,36.56,36.57,74123.0,29.8683,29.8765,29.8601,29.8683,74123.0
2017-01-06 14:55:00,36.57,36.58,36.55,36.55,95141.0,29.8683,29.8765,29.852,29.852,95141.0
2017-01-06 15:00:00,36.56,36.58,36.55,36.56,70053.0,29.8601,29.8765,29.852,29.8601,70053.0
2017-01-06 15:05:00,36.56,36.58,36.56,36.57,134281.0,29.8601,29.8765,29.8601,29.8683,134281.0
2017-01-06 15:10:00,36.57,36.59,36.56,36.56,85687.0,29.8683,29.8846,29.8601,29.8601,85687.0
2017-01-06 15:15:00,36.56,36.57,36.55,36.56,52225.0,29.8601,29.8683,29.852,29.8601,52225.0
2017-01-06 15:20:00,36.56,36.56,36.55,36.56,121808.0,29.8601,29.8601,29.852,29.8601,121808.0
2017-01-06 15:25:00,36.56,36.59,36.55,36.58,182975.0,29.8601,29.8846,29.852,29.8765,182975.0
2017-01-06 15:30:00,36.58,36.6,36.57,36.58,119241.0,29.8765,29.8928,29.8683,29.8765,119241.0
2017-01-06 15:35:00,36.58,36.58,36.55,36.56,119172.0,29.8765,29.8765,29.852,29.8601,119172.0
2017-01-06 15:40:00,36.56,36.61,36.55,36.57,270914.0,29.8601,29.901,29.852,29.8683,270914.0
2017-01-06 15:45:00,36.57,36.58,36.55,36.55,146020.0,29.8683,29.8765,29.852,29.852,146020.0
2017-01-06 15:50:00,36.55,36.56,36.51,36.52,378980.0,29.852,29.8601,29.8193,29.8275,378980.0
2017-01-06 15:55:00,36.52,36.53,36.47,36.49,1269176.0,29.8275,29.8356,29.7866,29.803,1269176.0
2017-01-09 09:30:00,36.49,36.65,36.47,36.59,470381.0,29.803,29.9336,29.7866,29.8846,470381.0
2017-01-09 09:35:00,36.59,36.67,36.57,36.66,211025.0,29.8846,29.95,29.8683,29.9418,211025.0
2017-01-09 09:40:00,36.66,36.73,36.65,36.65,297161.0,29.9418,29.999,29.9336,29.9336,297161.0
2017-01-09 09:45:00,36.65,36.72,36.63,36.69,244272.0,29.9336,29.9908,29.9173,29.9663,244272.0
2017-01-09 09:50:00,36.68,36.74,36.66,36.73,233725.0,29.9582,30.0072,29.9418,29.999,233725.0
2017-01-09 09:55:00,36.73,36.77,36.71,36.72,325208.0,29.999,30.0317,29.9827,29.9908,325208.0
2017-01-09 10:00:00,36.72,36.76,36.7,36.7,329982.0,29.9908,30.0235,29.9745,29.9745,329982.0
2017-01-09 10:05:00,36.7,36.7,36.65,36.7,117974.0,29.9745,29.9745,29.9336,29.9745,117974.0
2017-01-09 10:10:00,36.7,36.76,36.7,36.76,299051.0,29.9745,30.0235,29.9745,30.0235,299051.0
2017-01-09 10:15:00,36.75,36.78,36.74,36.74,218161.0,30.0153,30.0398,30.0072,30.0072,218161.0
2017-01-09 10:20:00,36.75,36.76,36.71,36.75,145389.0,30.0153,30.0235,29.9827,30.0153,145389.0
2017-01-09 10:25:00,36.74,36.78,36.73,36.78,147251.0,30.0072,30.0398,29.999,30.0398,147251.0
2017-01-09 10:30:00,36.77,36.81,36.75,36.8,141631.0,30.0317,30.0643,30.0153,30.0562,141631.0
2017-01-09 10:35:00,36.79,36.81,36.75,36.76,87374.0,30.048,30.0643,30.0153,30.0235,87374.0
2017-01-09 10:40:00,36.77,36.82,36.76,36.8,145949.0,30.0317,30.0725,30.0235,30.0562,145949.0
2017-01-09 10:45:00,36.8,36.8,36.74,36.77,117904.0,30.0562,30.0562,30.0072,30.0317,117904.0
2017-01-09 10:50:00,36.78,36.8,36.77,36.8,110154.0,30.0398,30.0562,30.0317,30.0562,110154.0
2017-01-09 10:55:00,36.8,36.83,36.79,36.83,89428.0,30.0562,30.0807,30.048,30.0807,89428.0
2017-01-09 11:00:00,36.82,36.82,36.76,36.79,182134.0,30.0725,30.0725,30.0235,30.048,182134.0
2017-01-09 11:05:00,36.79,36.86,36.78,36.83,172281.0,30.048,30.1052,30.0398,30.0807,172281.0
2017-01-09 11:10:00,36.83,36.87,36.82,36.86,152782.0,30.0807,30.1133,30.0725,30.1052,152782.0
2017-01-09 11:15:00,36.87,36.87,36.81,36.86,182447.0,30.1133,30.1133,30.0643,30.1052,182447.0
2017-01-09 11:20:00,36.86,36.87,36.82,36.83,157170.0,30.1052,30.1133,30.0725,30.0807,157170.0
2017-01-09 11:25:00,36.83,36.84,36.81,36.84,119841.0,30.0807,30.0888,30.0643,30.0888,119841.0
2017-01-09 11:30:00,36.85,36.89,36.84,36.88,142033.0,30.097,30.1297,30.0888,30.1215,142033.0
2017-01-09 11:35:00,36.88,36.88,36.84,36.87,87752.0,30.1215,30.1215,30.0888,30.1133,87752.0
2017-01-09 11:40:00,36.87,36.88,36.82,36.82,78941.0,30.1133,30.1215,30.0725,30.0725,78941.0
2017-01-09 11:45:00,36.83,36.83,36.8,36.82,90376.0,30.0807,30.0807,30.0562,30.0725,90376.0
2017-01-09 11:50:00,36.83,36.84,36.8,36.84,99291.0,30.0807,30.0888,30.0562,30.0888,99291.0
2017-01-09 11:55:00,36.83,36.84,36.79,36.8,131092.0,30.0807,30.0888,30.048,30.0562,131092.0
2017-01-09 12:00:00,36.8,36.81,36.77,36.78,67107.0,30.0562,30.0643,30.0317,30.0398,67107.0
2017-01-09 12:05:00,36.78,36.8,36.77,36.79,124921.0,30.0398,30.0562,30.0317,30.048,124921.0
2017-01-09 12:10:00,36.79,36.8,36.77,36.77,44018.0,30.048,30.0562,30.0317,30.0317,44018.0
2017-01-09 12:15:00,36.77,36.78,36.73,36.74,102450.0,30.0317,30.0398,29.999,30.0072,102450.0
2017-01-09 12:20:00,36.74,36.77,36.74,36.76,50507.0,30.0072,30.0317,30.0072,30.0235,50507.0
2017-01-09 12:25:00,36.77,36.79,36.76,36.78,97402.0,30.0317,30.048,30.0235,30.0398,97402.0
2017-01-09 12:30:00,36.78,36.8,36.75,36.76,168750.0,30.0398,30.0562,30.0153,30.0235,168750.0
2017-01-09 12:35:00,36.75,36.76,36.7,36.7,105275.0,30.0153,30.0235,29.9745,29.9745,105275.0
2017-01-09 12:40:00,36.7,36.75,36.7,36.73,4686773.0,29.9745,30.0153,29.9745,29.999,4686773.0
2017-01-09 12:45:00,36.73,36.75,36.72,36.74,76400.0,29.999,30.0153,29.9908,30.0072,76400.0
2017-01-09 12:50:00,36.75,36.78,36.74,36.76,95794.0,30.0153,30.0398,30.0072,30.0235,95794.0
2017-01-09 12:55:00,36.76,36.78,36.75,36.76,140861.0,30.0235,30.0398,30.0153,30.0235,140861.0
2017-01-09 13:00:00,36.76,36.77,36.72,36.73,57540.0,30.0235,30.0317,29.9908,29.999,57540.0
2017-01-09 13:05:00,36.73,36.74,36.72,36.74,68036.0,29.999,30.0072,29.9908,30.0072,68036.0
2017-01-09 13:10:00,36.73,36.76,36.71,36.75,140389.0,29.999,30.0235,29.9827,30.0153,140389.0
2017-01-09 13:15:00,36.76,36.76,36.72,36.73,66467.0,30.0235,30.0235,29.9908,29.999,66467.0
2017-01-09 13:20:00,36.74,36.74,36.73,36.74,40904.0,30.0072,30.0072,29.999,30.0072,40904.0
2017-01-09 13:25:00,36.73,36.73,36.69,36.69,88059.0,29.999,29.999,29.9663,29.9663,88059.0
2017-01-09 13:30:00,36.7,36.72,36.69,36.71,56568.0,29.9745,29.9908,29.9663,29.9827,56568.0
2017-01-09 13:35:00,36.71,36.72,36.69,36.7,89121.0,29.9827,29.9908,29.9663,29.9745,89121.0
2017-01-09 13:40:00,36.7,36.72,36.69,36.7,73963.0,29.9745,29.9908,29.9663,29.9745,73963.0
2017-01-09 13:45:00,36.7,36.73,36.7,36.73,87776.0,29.9745,29.999,29.9745,29.999,87776.0
2017-01-09 13:50:00,36.73,36.73,36.71,36.72,89111.0,29.999,29.999,29.9827,29.9908,89111.0
2017-01-09 13:55:00,36.73,36.73,36.7,36.7,37794.0,29.999,29.999,29.9745,29.9745,37794.0
2017-01-09 14:00:00,36.71,36.73,36.7,36.73,74973.0,29.9827,29.999,29.9745,29.999,74973.0
2017-01-09 14:05:00,36.73,36.74,36.69,36.69,171337.0,29.999,30.0072,29.9663,29.9663,171337.0
2017-01-09 14:10:00,36.69,36.7,36.65,36.68,112215.0,29.9663,29.9745,29.9336,29.9582,112215.0
2017-01-09 14:15:00,36.69,36.69,36.67,36.68,49008.0,29.9663,29.9663,29.95,29.9582,49008.0
2017-01-09 14:20:00,36.68,36.69,36.64,36.64,74575.0,29.9582,29.9663,29.9255,29.9255,74575.0
2017-01-09 14:25:00,36.65,36.67,36.64,36.65,82068.0,29.9336,29.95,29.9255,29.9336,82068.0
2017-01-09 14:30:00,36.65,36.66,36.61,36.61,78275.0,29.9336,29.9418,29.901,29.901,78275.0
2017-01-09 14:35:00,36.62,36.66,36.61,36.62,132362.0,29.9091,29.9418,29.901,29.9091,132362.0
2017-01-09 14:40:00,36.62,36.63,36.6,36.61,52593.0,29.9091,29.9173,29.8928,29.901,52593.0
2017-01-09 14:45:00,36.61,36.63,36.58,36.59,112850.0,29.901,29.9173,29.8765,29.8846,112850.0
2017-01-09 14:50:00,36.59,36.63,36.58,36.62,171531.0,29.8846,29.9173,29.8765,29.9091,171531.0
2017-01-09 14:55:00,36.62,36.65,36.62,36.65,129006.0,29.9091,29.9336,29.9091,29.9336,129006.0
2017-01-09 15:00:00,36.64,36.66,36.63,36.64,120024.0,29.9255,29.9418,29.9173,29.9255,120024.0
2017-01-09 15:05:00,36.64,36.66,36.63,36.66,216263.0,29.9255,29.9418,29.9173,29.9418,216263.0
2017-01-09 15:10:00,36.66,36.69,36.65,36.65,110532.0,29.9418,29.9663,29.9336,29.9336,110532.0
2017-01-09 15:15:00,36.66,36.66,36.63,36.65,112473.0,29.9418,29.9418,29.9173,29.9336,112473.0
2017-01-09 15:20:00,36.64,36.66,36.63,36.64,101703.0,29.9255,29.9418,29.9173,29.9255,101703.0
2017-01-09 15:25:00,36.63,36.66,36.62,36.66,106944.0,29.9173,29.9418,29.9091,29.9418,106944.0
2017-01-09 15:30:00,36.66,36.67,36.64,36.66,116785.0,29.9418,29.95,29.9255,29.9418,116785.0
2017-01-09 15:35:00,36.66,36.67,36.64,36.66,169225.0,29.9418,29.95,29.9255,29.9418,169225.0
2017-01-09 15:40:00,36.66,36.68,36.64,36.64,124650.0,29.9418,29.9582,29.9255,29.9255,124650.0
2017-01-09 15:45:00,36.64,36.67,36.64,36.66,223594.0,29.9255,29.95,29.9255,29.9418,223594.0
2017-01-09 15:50:00,36.66,36.66,36.62,36.64,365299.0,29.9418,29.9418,29.9091,29.9255,365299.0
2017-01-09 15:55:00,36.63,36.64,36.58,36.61,1627756.0,29.9173,29.9255,29.8765,29.901,1627756.0
2017-01-10 09:30:00,36.55,36.85,36.54,36.78,662376.0,29.852,30.097,29.8438,30.0398,662376.0
2017-01-10 09:35:00,36.78,36.84,36.74,36.75,228442.0,30.0398,30.0888,30.0072,30.0153,228442.0
2017-01-10 09:40:00,36.75,36.8,36.73,36.76,209850.0,30.0153,30.0562,29.999,30.0235,209850.0
2017-01-10 09:45:00,36.76,36.83,36.75,36.83,138749.0,30.0235,30.0807,30.0153,30.0807,138749.0
2017-01-10 09:50:00,36.83,36.93,36.74,36.78,483963.0,30.0807,30.1623,30.0072,30.0398,483963.0
2017-01-10 09:55:00,36.78,36.84,36.76,36.81,165012.0,30.0398,30.0888,30.0235,30.0643,165012.0
2017-01-10 10:00:00,36.81,36.82,36.76,36.8,229316.0,30.0643,30.0725,30.0235,30.0562,229316.0
2017-01-10 10:05:00,36.8,36.82,36.77,36.81,272070.0,30.0562,30.0725,30.0317,30.0643,272070.0
2017-01-10 10:10:00,36.8,36.83,36.78,36.81,256816.0,30.0562,30.0807,30.0398,30.0643,256816.0
2017-01-10 10:15:00,36.81,36.84,36.79,36.8,202737.0,30.0643,30.0888,30.048,30.0562,202737.0
2017-01-10 10:20:00,36.8,36.83,36.79,36.81,138153.0,30.0562,30.0807,30.048,30.0643,138153.0
2017-01-10 10:25:00,36.81,36.83,36.78,36.82,125557.0,30.0643,30.0807,30.0398,30.0725,125557.0
2017-01-10 10:30:00,36.82,36.88,36.81,36.88,180005.0,30.0725,30.1215,30.0643,30.1215,180005.0
2017-01-10 10:35:00,36.88,36.88,36.84,36.87,165934.0,30.1215,30.1215,30.0888,30.1133,165934.0
2017-01-10 10:40:00,36.88,36.88,36.81,36.81,150652.0,30.1215,30.1215,30.0643,30.0643,150652.0
2017-01-10 10:45:00,36.81,36.85,36.79,36.85,171042.0,30.0643,30.097,30.048,30.097,171042.0
2017-01-10 10:50:00,36.85,36.87,36.82,36.84,220709.0,30.097,30.1133,30.0725,30.0888,220709.0
2017-01-10 10:55:00,36.84,36.86,36.82,36.83,110253.0,30.0888,30.1052,30.0725,30.0807,110253.0
2017-01-10 11:00:00,36.83,36.9,36.82,36.89,100583.0,30.0807,30.1378,30.0725,30.1297,100583.0
2017-01-10 11:05:00,36.9,36.91,36.86,36.88,126210.0,30.1378,30.146,30.1052,30.1215,126210.0
2017-01-10 11:10:00,36.88,36.91,36.86,36.9,152885.0,30.1215,30.146,30.1052,30.1378,152885.0
2017-01-10 11:15:00,36.9,36.91,36.88,36.9,176239.0,30.1378,30.146,30.1215,30.1378,176239.0
2017-01-10 11:20:00,36.9,36.91,36.88,36.9,119695.0,30.1378,30.146,30.1215,30.1378,119695.0
2017-01-10 11:25:00,36.9,36.9,36.85,36.88,160666.0,30.1378,30.1378,30.097,30.1215,160666.0
2017-01-10 11:30:00,36.88,36.89,36.86,36.87,133159.0,30.1215,30.1297,30.1052,30.1133,133159.0
2017-01-10 11:35:00,36.86,36.89,36.85,36.86,111796.0,30.1052,30.1297,30.097,30.1052,111796.0
2017-01-10 11:40:00,36.87,36.89,36.86,36.87,116586.0,30.1133,30.1297,30.1052,30.1133,116586.0
2017-01-10 11:45:00,36.88,36.9,36.85,36.87,374709.0,30.1215,30.1378,30.097,30.1133,374709.0
2017-01-10 11:50:00,36.87,36.89,36.86,36.86,100826.0,30.1133,30.1297,30.1052,30.1052,100826.0
2017-01-10 11:55:00,36.87,36.89,36.83,36.84,127494.0,30.1133,30.1297,30.0807,30.0888,127494.0
2017-01-10 12:00:00,36.85,36.87,36.82,36.83,93053.0,30.097,30.1133,30.0725,30.0807,93053.0
2017-01-10 12:05:00,36.82,36.84,36.81,36.83,51086.0,30.0725,30.0888,30.0643,30.0807,51086.0
2017-01-10 12:10:00,36.83,36.84,36.79,36.8,71260.0,30.0807,30.0888,30.048,30.0562,71260.0
2017-01-10 12:15:00,36.8,36.86,36.8,36.82,97764.0,30.0562,30.1052,30.0562,30.0725,97764.0
2017-01-10 12:20:00,36.83,36.85,36.82,36.84,59363.0,30.0807,30.097,30.0725,30.0888,59363.0
2017-01-10 12:25:00,36.84,36.85,36.82,36.84,73945.0,30.0888,30.097,30.0725,30.0888,73945.0
2017-01-10 12:30:00,36.84,36.85,36.82,36.82,98212.0,30.0888,30.097,30.0725,30.0725,98212.0
2017-01-10 12:35:00,36.82,36.84,36.81,36.82,54634.0,30.0725,30.0888,30.0643,30.0725,54634.0
2017-01-10 12:40:00,36.82,36.83,36.81,36.81,89109.0,30.0725,30.0807,30.0643,30.0643,89109.0
2017-01-10 12:45:00,36.81,36.83,36.78,36.78,71981.0,30.0643,30.0807,30.0398,30.0398,71981.0
2017-01-10 12:50:00,36.78,36.8,36.76,36.77,85047.0,30.0398,30.0562,30.0235,30.0317,85047.0
2017-01-10 12:55:00,36.77,36.78,36.74,36.76,105641.0,30.0317,30.0398,30.0072,30.0235,105641.0
2017-01-10 13:00:00,36.77,36.78,36.76,36.76,99945.0,30.0317,30.0398,30.0235,30.0235,99945.0
2017-01-10 13:05:00,36.77,36.79,36.77,36.78,95637.0,30.0317,30.048,30.0317,30.0398,95637.0
2017-01-10 13:10:00,36.78,36.79,36.74,36.75,146910.0,30.0398,30.048,30.0072,30.0153,146910.0
2017-01-10 13:15:00,36.75,36.75,36.71,36.73,116042.0,30.0153,30.0153,29.9827,29.999,116042.0
2017-01-10 13:20:00,36.73,36.74,36.71,36.73,79833.0,29.999,30.0072,29.9827,29.999,79833.0
2017-01-10 13:25:00,36.72,36.73,36.71,36.73,91825.0,29.9908,29.999,29.9827,29.999,91825.0
2017-01-10 13:30:00,36.72,36.74,36.72,36.73,74605.0,29.9908,30.0072,29.9908,29.999,74605.0
2017-01-10 13:35:00,36.73,36.75,36.72,36.75,97791.0,29.999,30.0153,29.9908,30.0153,97791.0
2017-01-10 13:40:00,36.74,36.74,36.66,36.66,219662.0,30.0072,30.0072,29.9418,29.9418,219662.0
2017-01-10 13:45:00,36.66,36.66,36.64,36.64,152232.0,29.9418,29.9418,29.9255,29.9255,152232.0
2017-01-10 13:50:00,36.64,36.67,36.62,36.66,227238.0,29.9255,29.95,29.9091,29.9418,227238.0
2017-01-10 13:55:00,36.66,36.67,36.57,36.58,177890.0,29.9418,29.95,29.8683,29.8765,177890.0
2017-01-10 14:00:00,36.57,36.59,36.54,36.59,274706.0,29.8683,29.8846,29.8438,29.8846,274706.0
2017-01-10 14:05:00,36.59,36.59,36.55,36.59,115675.0,29.8846,29.8846,29.852,29.8846,115675.0
2017-01-10 14:10:00,36.59,36.65,36.58,36.64,104253.0,29.8846,29.9336,29.8765,29.9255,104253.0
2017-01-10 14:15:00,36.63,36.64,36.61,36.62,85640.0,29.9173,29.9255,29.901,29.9091,85640.0
2017-01-10 14:20:00,36.61,36.65,36.6,36.61,160135.0,29.901,29.9336,29.8928,29.901,160135.0
2017-01-10 14:25:00,36.6,36.6,36.54,36.55,218038.0,29.8928,29.8928,29.8438,29.852,218038.0
2017-01-10 14:30:00,36.55,36.58,36.53,36.58,101938.0,29.852,29.8765,29.8356,29.8765,101938.0
2017-01-10 14:35:00,36.58,36.62,36.57,36.61,107138.0,29.8765,29.9091,29.8683,29.901,107138.0
2017-01-10 14:40:00,36.6,36.65,36.59,36.61,179507.0,29.8928,29.9336,29.8846,29.901,179507.0
2017-01-10 14:45:00,36.62,36.63,36.59,36.62,84442.0,29.9091,29.9173,29.8846,29.9091,84442.0
2017-01-10 14:50:00,36.62,36.63,36.58,36.61,85856.0,29.9091,29.9173,29.8765,29.901,85856.0
2017-01-10 14:55:00,36.61,36.62,36.56,36.57,96616.0,29.901,29.9091,29.8601,29.8683,96616.0
2017-01-10 15:00:00,36.57,36.59,36.56,36.58,96342.0,29.8683,29.8846,29.8601,29.8765,96342.0
2017-01-10 15:05:00,36.59,36.61,36.58,36.61,136333.0,29.8846,29.901,29.8765,29.901,136333.0
2017-01-10 15:10:00,36.61,36.62,36.56,36.57,179510.0,29.901,29.9091,29.8601,29.8683,179510.0
2017-01-10 15:15:00,36.58,36.6,36.55,36.58,141099.0,29.8765,29.8928,29.852,29.8765,141099.0
2017-01-10 15:20:00,36.58,36.6,36.57,36.59,75864.0,29.8765,29.8928,29.8683,29.8846,75864.0
2017-01-10 15:25:00,36.59,36.6,36.57,36.57,105325.0,29.8846,29.8928,29.8683,29.8683,105325.0
2017-01-10 15:30:00,36.58,36.61,36.57,36.59,200066.0,29.8765,29.901,29.8683,29.8846,200066.0
2017-01-10 15:35:00,36.59,36.62,36.58,36.59,270159.0,29.8846,29.9091,29.8765,29.8846,270159.0
2017-01-10 15:40:00,36.59,36.6,36.57,36.58,249992.0,29.8846,29.8928,29.8683,29.8765,249992.0
2017-01-10 15:45:00,36.58,36.6,36.54,36.54,358945.0,29.8765,29.8928,29.8438,29.8438,358945.0
2017-01-10 15:50:00,36.55,36.57,36.53,36.55,597641.0,29.852,29.8683,29.8356,29.852,597641.0
2017-01-10 15:55:00,36.55,36.58,36.54,36.55,925859.0,29.852,29.8765,29.8438,29.852,925859.0
2017-01-11 09:30:00,36.51,36.62,36.51,36.6,463095.0,29.8193,29.9091,29.8193,29.8928,463095.0
2017-01-11 09:35:00,36.6,36.63,36.54,36.62,305996.0,29.8928,29.9173,29.8438,29.9091,305996.0
2017-01-11 09:40:00,36.61,36.62,36.53,36.57,207918.0,29.901,29.9091,29.8356,29.8683,207918.0
2017-01-11 09:45:00,36.56,36.59,36.51,36.58,228720.0,29.8601,29.8846,29.8193,29.8765,228720.0
2017-01-11 09:50:00,36.58,36.7,36.57,36.69,326729.0,29.8765,29.9745,29.8683,29.9663,326729.0
2017-01-11 09:55:00,36.69,36.75,36.66,36.73,324460.0,29.9663,30.0153,29.9418,29.999,324460.0
2017-01-11 10:00:00,36.73,36.75,36.69,36.74,635179.0,29.999,30.0153,29.9663,30.0072,635179.0
2017-01-11 10:05:00,36.74,36.75,36.72,36.73,211070.0,30.0072,30.0153,29.9908,29.999,211070.0
2017-01-11 10:10:00,36.73,36.76,36.73,36.76,239571.0,29.999,30.0235,29.999,30.0235,239571.0
2017-01-11 10:15:00,36.75,36.76,36.69,36.73,192432.0,30.0153,30.0235,29.9663,29.999,192432.0
2017-01-11 10:20:00,36.72,36.74,36.7,36.72,90990.0,29.9908,30.0072,29.9745,29.9908,90990.0
2017-01-11 10:25:00,36.72,36.75,36.68,36.73,82721.0,29.9908,30.0153,29.9582,29.999,82721.0
2017-01-11 10:30:00,36.73,36.75,36.69,36.73,82033.0,29.999,30.0153,29.9663,29.999,82033.0
2017-01-11 10:35:00,36.73,36.76,36.73,36.75,186568.0,29.999,30.0235,29.999,30.0153,186568.0
2017-01-11 10:40:00,36.75,36.86,36.74,36.81,705632.0,30.0153,30.1052,30.0072,30.0643,705632.0
2017-01-11 10:45:00,36.82,36.83,36.78,36.83,189206.0,30.0725,30.0807,30.0398,30.0807,189206.0
2017-01-11 10:50:00,36.83,36.84,36.78,36.81,209530.0,30.0807,30.0888,30.0398,30.0643,209530.0
2017-01-11 10:55:00,36.8,36.8,36.76,36.79,191141.0,30.0562,30.0562,30.0235,30.048,191141.0
2017-01-11 11:00:00,36.79,36.83,36.78,36.8,126514.0,30.048,30.0807,30.0398,30.0562,126514.0
2017-01-11 11:05:00,36.8,36.83,36.8,36.83,385944.0,30.0562,30.0807,30.0562,30.0807,385944.0
2017-01-11 11:10:00,36.83,36.85,36.79,36.79,153345.0,30.0807,30.097,30.048,30.048,153345.0
2017-01-11 11:15:00,36.79,36.84,36.78,36.81,244926.0,30.048,30.0888,30.0398,30.0643,244926.0
2017-01-11 11:20:00,36.8,36.84,36.77,36.78,197358.0,30.0562,30.0888,30.0317,30.0398,197358.0
2017-01-11 11:25:00,36.77,36.8,36.72,36.73,362540.0,30.0317,30.0562,29.9908,29.999,362540.0
2017-01-11 11:30:00,36.73,36.74,36.67,36.73,292272.0,29.999,30.0072,29.95,29.999,292272.0
2017-01-11 11:35:00,36.73,36.74,36.63,36.67,166690.0,29.999,30.0072,29.9173,29.95,166690.0
2017-01-11 11:40:00,36.67,36.77,36.67,36.77,279748.0,29.95,30.0317,29.95,30.0317,279748.0
2017-01-11 11:45:00,36.77,36.79,36.74,36.76,141872.0,30.0317,30.048,30.0072,30.0235,141872.0
2017-01-11 11:50:00,36.76,36.85,36.76,36.82,199843.0,30.0235,30.097,30.0235,30.0725,199843.0
2017-01-11 11:55:00,36.83,36.87,36.82,36.85,230161.0,30.0807,30.1133,30.0725,30.097,230161.0
2017-01-11 12:00:00,36.85,36.9,36.85,36.87,223632.0,30.097,30.1378,30.097,30.1133,223632.0
2017-01-11 12:05:00,36.88,36.91,36.87,36.89,156353.0,30.1215,30.146,30.1133,30.1297,156353.0
2017-01-11 12:10:00,36.9,37.0,36.89,37.0,321011.0,30.1378,30.2195,30.1297,30.2195,321011.0
2017-01-11 12:15:00,37.0,37.0,36.91,36.91,370304.0,30.2195,30.2195,30.146,30.146,370304.0
2017-01-11 12:20:00,36.91,36.91,36.85,36.91,136628.0,30.146,30.146,30.097,30.146,136628.0
2017-01-11 12:25:00,36.91,36.94,36.89,36.93,95291.0,30.146,30.1705,30.1297,30.1623,95291.0
2017-01-11 12:30:00,36.93,36.95,36.88,36.89,88008.0,30.1623,30.1787,30.1215,30.1297,88008.0
2017-01-11 12:35:00,36.89,36.93,36.88,36.91,86200.0,30.1297,30.1623,30.1215,30.146,86200.0
2017-01-11 12:40:00,36.91,36.92,36.81,36.85,217741.0,30.146,30.1542,30.0643,30.097,217741.0
2017-01-11 12:45:00,36.84,36.85,36.79,36.84,88853.0,30.0888,30.097,30.048,30.0888,88853.0
2017-01-11 12:50:00,36.84,36.88,36.83,36.86,136811.0,30.0888,30.1215,30.0807,30.1052,136811.0
2017-01-11 12:55:00,36.86,36.89,36.84,36.88,92900.0,30.1052,30.1297,30.0888,30.1215,92900.0
2017-01-11 13:00:00,36.88,36.89,36.85,36.85,69942.0,30.1215,30.1297,30.097,30.097,69942.0
2017-01-11 13:05:00,36.86,36.87,36.84,36.84,51525.0,30.1052,30.1133,30.0888,30.0888,51525.0
2017-01-11 13:10:00,36.84,36.85,36.77,36.83,110616.0,30.0888,30.097,30.0317,30.0807,110616.0
2017-01-11 13:15:00,36.82,36.82,36.75,36.79,122519.0,30.0725,30.0725,30.0153,30.048,122519.0
2017-01-11 13:20:00,36.79,36.84,36.77,36.82,97186.0,30.048,30.0888,30.0317,30.0725,97186.0
2017-01-11 13:25:00,36.82,36.83,36.75,36.76,225250.0,30.0725,30.0807,30.0153,30.0235,225250.0
2017-01-11 13:30:00,36.76,36.77,36.72,36.74,117625.0,30.0235,30.0317,29.9908,30.0072,117625.0
2017-01-11 13:35:00,36.74,36.79,36.72,36.76,164447.0,30.0072,30.048,29.9908,30.0235,164447.0
2017-01-11 13:40:00,36.77,36.78,36.71,36.74,332679.0,30.0317,30.0398,29.9827,30.0072,332679.0
2017-01-11 13:45:00,36.75,36.77,36.72,36.73,125063.0,30.0153,30.0317,29.9908,29.999,125063.0
2017-01-11 13:50:00,36.73,36.77,36.73,36.76,106570.0,29.999,30.0317,29.999,30.0235,106570.0
2017-01-11 13:55:00,36.76,36.79,36.74,36.75,174793.0,30.0235,30.048,30.0072,30.0153,174793.0
2017-01-11 14:00:00,36.75,36.77,36.74,36.75,72949.0,30.0153,30.0317,30.0072,30.0153,72949.0
2017-01-11 14:05:00,36.75,36.77,36.74,36.75,135441.0,30.0153,30.0317,30.0072,30.0153,135441.0
2017-01-11 14:10:00,36.75,36.79,36.74,36.79,134851.0,30.0153,30.048,30.0072,30.048,134851.0
2017-01-11 14:15:00,36.79,36.83,36.78,36.79,75597.0,30.048,30.0807,30.0398,30.048,75597.0
2017-01-11 14:20:00,36.79,36.8,36.76,36.78,116734.0,30.048,30.0562,30.0235,30.0398,116734.0
2017-01-11 14:25:00,36.77,36.81,36.77,36.79,65999.0,30.0317,30.0643,30.0317,30.048,65999.0
2017-01-11 14:30:00,36.79,36.85,36.77,36.8,269507.0,30.048,30.097,30.0317,30.0562,269507.0
2017-01-11 14:35:00,36.8,36.85,36.8,36.84,92729.0,30.0562,30.097,30.0562,30.0888,92729.0
2017-01-11 14:40:00,36.84,36.85,36.82,36.82,70122.0,30.0888,30.097,30.0725,30.0725,70122.0
2017-01-11 14:45:00,36.82,36.83,36.79,36.8,103691.0,30.0725,30.0807,30.048,30.0562,103691.0
2017-01-11 14:50:00,36.8,36.82,36.78,36.8,75981.0,30.0562,30.0725,30.0398,30.0562,75981.0
2017-01-11 14:55:00,36.8,36.83,36.78,36.82,165909.0,30.0562,30.0807,30.0398,30.0725,165909.0
2017-01-11 15:00:00,36.81,36.85,36.8,36.84,83965.0,30.0643,30.097,30.0562,30.0888,83965.0
2017-01-11 15:05:00,36.85,36.88,36.81,36.81,145474.0,30.097,30.1215,30.0643,30.0643,145474.0
2017-01-11 15:10:00,36.82,36.86,36.81,36.83,125680.0,30.0725,30.1052,30.0643,30.0807,125680.0
2017-01-11 15:15:00,36.84,36.87,36.83,36.86,84050.0,30.0888,30.1133,30.0807,30.1052,84050.0
2017-01-11 15:20:00,36.86,36.87,36.84,36.85,377217.0,30.1052,30.1133,30.0888,30.097,377217.0
2017-01-11 15:25:00,36.84,36.88,36.83,36.88,209362.0,30.0888,30.1215,30.0807,30.1215,209362.0
2017-01-11 15:30:00,36.88,36.91,36.86,36.9,168591.0,30.1215,30.146,30.1052,30.1378,168591.0
2017-01-11 15:35:00,36.9,36.94,36.89,36.93,204014.0,30.1378,30.1705,30.1297,30.1623,204014.0
2017-01-11 15:40:00,36.93,36.93,36.87,36.89,185736.0,30.1623,30.1623,30.1133,30.1297,185736.0
2017-01-11 15:45:00,36.89,36.9,36.88,36.9,272268.0,30.1297,30.1378,30.1215,30.1378,272268.0
2017-01-11 15:50:00,36.9,36.93,36.9,36.93,355506.0,30.1378,30.1623,30.1378,30.1623,355506.0
2017-01-11 15:55:00,36.92,36.95,36.89,36.94,1326329.0,30.1542,30.1787,30.1297,30.1705,1326329.0
2017-01-12 09:30:00,36.83,36.83,36.55,36.62,745663.0,30.0807,30.0807,29.852,29.9091,745663.0
2017-01-12 09:35:00,36.62,36.66,36.58,36.59,293409.0,29.9091,29.9418,29.8765,29.8846,293409.0
2017-01-12 09:40:00,36.59,36.62,36.53,36.55,348218.0,29.8846,29.9091,29.8356,29.852,348218.0
2017-01-12 09:45:00,36.55,36.57,36.47,36.47,326840.0,29.852,29.8683,29.7866,29.7866,326840.0
2017-01-12 09:50:00,36.47,36.51,36.41,36.47,336297.0,29.7866,29.8193,29.7376,29.7866,336297.0
2017-01-12 09:55:00,36.48,36.5,36.44,36.5,244854.0,29.7948,29.8111,29.7621,29.8111,244854.0
2017-01-12 10:00:00,36.49,36.53,36.41,36.42,482274.0,29.803,29.8356,29.7376,29.7458,482274.0
2017-01-12 10:05:00,36.42,36.43,36.32,36.36,374732.0,29.7458,29.754,29.6641,29.6968,374732.0
2017-01-12 10:10:00,36.36,36.42,36.34,36.34,357489.0,29.6968,29.7458,29.6805,29.6805,357489.0
2017-01-12 10:15:00,36.34,36.39,36.34,36.37,233038.0,29.6805,29.7213,29.6805,29.705,233038.0
2017-01-12 10:20:00,36.37,36.38,36.33,36.38,301733.0,29.705,29.7131,29.6723,29.7131,301733.0
2017-01-12 10:25:00,36.37,36.45,36.37,36.44,223860.0,29.705,29.7703,29.705,29.7621,223860.0
2017-01-12 10:30:00,36.44,36.46,36.41,36.42,203799.0,29.7621,29.7785,29.7376,29.7458,203799.0
2017-01-12 10:35:00,36.42,36.42,36.36,36.38,329139.0,29.7458,29.7458,29.6968,29.7131,329139.0
2017-01-12 10:40:00,36.37,36.43,36.36,36.41,223207.0,29.705,29.754,29.6968,29.7376,223207.0
2017-01-12 10:45:00,36.41,36.42,36.38,36.41,197235.0,29.7376,29.7458,29.7131,29.7376,197235.0
2017-01-12 10:50:00,36.41,36.43,36.39,36.41,267437.0,29.7376,29.754,29.7213,29.7376,267437.0
2017-01-12 10:55:00,36.41,36.44,36.38,36.41,218509.0,29.7376,29.7621,29.7131,29.7376,218509.0
2017-01-12 11:00:00,36.41,36.42,36.36,36.37,220912.0,29.7376,29.7458,29.6968,29.705,220912.0
2017-01-12 11:05:00,36.38,36.43,36.37,36.43,173765.0,29.7131,29.754,29.705,29.754,173765.0
2017-01-12 11:10:00,36.43,36.48,36.4,36.48,167410.0,29.754,29.7948,29.7295,29.7948,167410.0
2017-01-12 11:15:00,36.48,36.53,36.45,36.49,182955.0,29.7948,29.8356,29.7703,29.803,182955.0
2017-01-12 11:20:00,36.49,36.53,36.48,36.52,178383.0,29.803,29.8356,29.7948,29.8275,178383.0
2017-01-12 11:25:00,36.52,36.55,36.51,36.55,95976.0,29.8275,29.852,29.8193,29.852,95976.0
2017-01-12 11:30:00,36.55,36.56,36.52,36.55,250146.0,29.852,29.8601,29.8275,29.852,250146.0
2017-01-12 11:35:00,36.55,36.59,36.54,36.59,119354.0,29.852,29.8846,29.8438,29.8846,119354.0
2017-01-12 11:40:00,36.59,36.59,36.55,36.58,136300.0,29.8846,29.8846,29.852,29.8765,136300.0
2017-01-12 11:45:00,36.58,36.58,36.55,36.56,123167.0,29.8765,29.8765,29.852,29.8601,123167.0
2017-01-12 11:50:00,36.56,36.57,36.52,36.53,117924.0,29.8601,29.8683,29.8275,29.8356,117924.0
2017-01-12 11:55:00,36.52,36.54,36.52,36.53,52001.0,29.8275,29.8438,29.8275,29.8356,52001.0
2017-01-12 12:00:00,36.53,36.55,36.51,36.53,164456.0,29.8356,29.852,29.8193,29.8356,164456.0
2017-01-12 12:05:00,36.53,36.53,36.51,36.51,501655.0,29.8356,29.8356,29.8193,29.8193,501655.0
2017-01-12 12:10:00,36.52,36.53,36.49,36.53,102909.0,29.8275,29.8356,29.803,29.8356,102909.0
2017-01-12 12:15:00,36.53,36.61,36.52,36.59,136939.0,29.8356,29.901,29.8275,29.8846,136939.0
2017-01-12 12:20:00,36.6,36.63,36.58,36.59,192184.0,29.8928,29.9173,29.8765,29.8846,192184.0
2017-01-12 12:25:00,36.59,36.62,36.58,36.61,90754.0,29.8846,29.9091,29.8765,29.901,90754.0
2017-01-12 12:30:00,36.61,36.64,36.6,36.63,84420.0,29.901,29.9255,29.8928,29.9173,84420.0
2017-01-12 12:35:00,36.63,36.67,36.63,36.64,101436.0,29.9173,29.95,29.9173,29.9255,101436.0
2017-01-12 12:40:00,36.64,36.65,36.61,36.62,176087.0,29.9255,29.9336,29.901,29.9091,176087.0
2017-01-12 12:45:00,36.62,36.63,36.61,36.62,159204.0,29.9091,29.9173,29.901,29.9091,159204.0
2017-01-12 12:50:00,36.63,36.67,36.62,36.67,72085.0,29.9173,29.95,29.9091,29.95,72085.0
2017-01-12 12:55:00,36.66,36.67,36.64,36.65,74431.0,29.9418,29.95,29.9255,29.9336,74431.0
2017-01-12 13:00:00,36.64,36.66,36.64,36.65,95968.0,29.9255,29.9418,29.9255,29.9336,95968.0
2017-01-12 13:05:00,36.65,36.65,36.61,36.65,112213.0,29.9336,29.9336,29.901,29.9336,112213.0
2017-01-12 13:10:00,36.65,36.68,36.64,36.66,105555.0,29.9336,29.9582,29.9255,29.9418,105555.0
2017-01-12 13:15:00,36.66,36.69,36.65,36.66,89497.0,29.9418,29.9663,29.9336,29.9418,89497.0
2017-01-12 13:20:00,36.66,36.68,36.61,36.63,200610.0,29.9418,29.9582,29.901,29.9173,200610.0
2017-01-12 13:25:00,36.63,36.63,36.6,36.62,71237.0,29.9173,29.9173,29.8928,29.9091,71237.0
2017-01-12 13:30:00,36.61,36.63,36.6,36.63,103143.0,29.901,29.9173,29.8928,29.9173,103143.0
2017-01-12 13:35:00,36.63,36.66,36.62,36.63,230211.0,29.9173,29.9418,29.9091,29.9173,230211.0
2017-01-12 13:40:00,36.64,36.66,36.63,36.64,65488.0,29.9255,29.9418,29.9173,29.9255,65488.0
2017-01-12 13:45:00,36.64,36.68,36.63,36.66,112514.0,29.9255,29.9582,29.9173,29.9418,112514.0
2017-01-12 13:50:00,36.66,36.68,36.65,36.67,79413.0,29.9418,29.9582,29.9336,29.95,79413.0
2017-01-12 13:55:00,36.68,36.69,36.64,36.65,205137.0,29.9582,29.9663,29.9255,29.9336,205137.0
2017-01-12 14:00:00,36.65,36.68,36.63,36.65,269725.0,29.9336,29.9582,29.9173,29.9336,269725.0
2017-01-12 14:05:00,36.65,36.65,36.61,36.62,64977.0,29.9336,29.9336,29.901,29.9091,64977.0
2017-01-12 14:10:00,36.62,36.64,36.6,36.6,217401.0,29.9091,29.9255,29.8928,29.8928,217401.0
2017-01-12 14:15:00,36.6,36.65,36.59,36.61,317090.0,29.8928,29.9336,29.8846,29.901,317090.0
2017-01-12 14:20:00,36.61,36.64,36.6,36.63,176716.0,29.901,29.9255,29.8928,29.9173,176716.0
2017-01-12 14:25:00,36.63,36.7,36.63,36.65,427894.0,29.9173,29.9745,29.9173,29.9336,427894.0
2017-01-12 14:30:00,36.65,36.68,36.64,36.66,505384.0,29.9336,29.9582,29.9255,29.9418,505384.0
2017-01-12 14:35:00,36.66,36.69,36.65,36.69,169331.0,29.9418,29.9663,29.9336,29.9663,169331.0
2017-01-12 14:40:00,36.69,36.71,36.68,36.71,90546.0,29.9663,29.9827,29.9582,29.9827,90546.0
2017-01-12 14:45:00,36.71,36.73,36.68,36.69,190922.0,29.9827,29.999,29.9582,29.9663,190922.0
2017-01-12 14:50:00,36.69,36.71,36.68,36.7,88021.0,29.9663,29.9827,29.9582,29.9745,88021.0
2017-01-12 14:55:00,36.7,36.71,36.69,36.71,90158.0,29.9745,29.9827,29.9663,29.9827,90158.0
2017-01-12 15:00:00,36.71,36.72,36.65,36.66,1162935.0,29.9827,29.9908,29.9336,29.9418,1162935.0
2017-01-12 15:05:00,36.66,36.67,36.64,36.64,81721.0,29.9418,29.95,29.9255,29.9255,81721.0
2017-01-12 15:10:00,36.65,36.65,36.62,36.64,93646.0,29.9336,29.9336,29.9091,29.9255,93646.0
2017-01-12 15:15:00,36.63,36.64,36.59,36.61,146103.0,29.9173,29.9255,29.8846,29.901,146103.0
2017-01-12 15:20:00,36.62,36.64,36.61,36.63,102410.0,29.9091,29.9255,29.901,29.9173,102410.0
2017-01-12 15:25:00,36.63,36.64,36.6,36.61,143915.0,29.9173,29.9255,29.8928,29.901,143915.0
2017-01-12 15:30:00,36.61,36.64,36.6,36.62,271113.0,29.901,29.9255,29.8928,29.9091,271113.0
2017-01-12 15:35:00,36.63,36.64,36.62,36.63,154973.0,29.9173,29.9255,29.9091,29.9173,154973.0
2017-01-12 15:40:00,36.63,36.65,36.62,36.65,196004.0,29.9173,29.9336,29.9091,29.9336,196004.0
2017-01-12 15:45:00,36.65,36.66,36.64,36.65,163547.0,29.9336,29.9418,29.9255,29.9336,163547.0
2017-01-12 15:50:00,36.66,36.69,36.64,36.65,508916.0,29.9418,29.9663,29.9255,29.9336,508916.0
2017-01-12 15:55:00,36.65,36.71,36.64,36.7,1147832.0,29.9336,29.9827,29.9255,29.9745,1147832.0
2017-01-13 09:30:00,36.71,36.73,36.62,36.69,588977.0,29.9827,29.999,29.9091,29.9663,588977.0
2017-01-13 09:35:00,36.69,36.75,36.68,36.71,203737.0,29.9663,30.0153,29.9582,29.9827,203737.0
2017-01-13 09:40:00,36.72,36.81,36.71,36.79,322375.0,29.9908,30.0643,29.9827,30.048,322375.0
2017-01-13 09:45:00,36.79,36.85,36.77,36.77,262793.0,30.048,30.097,30.0317,30.0317,262793.0
2017-01-13 09:50:00,36.78,36.78,36.72,36.73,178352.0,30.0398,30.0398,29.9908,29.999,178352.0
2017-01-13 09:55:00,36.73,36.77,36.71,36.74,472736.0,29.999,30.0317,29.9827,30.0072,472736.0
2017-01-13 10:00:00,36.75,36.79,36.71,36.75,353234.0,30.0153,30.048,29.9827,30.0153,353234.0
2017-01-13 10:05:00,36.75,36.78,36.75,36.77,149171.0,30.0153,30.0398,30.0153,30.0317,149171.0
2017-01-13 10:10:00,36.78,36.81,36.77,36.77,88126.0,30.0398,30.0643,30.0317,30.0317,88126.0
2017-01-13 10:15:00,36.78,36.79,36.75,36.77,142191.0,30.0398,30.048,30.0153,30.0317,142191.0
2017-01-13 10:20:00,36.77,36.8,36.76,36.79,96806.0,30.0317,30.0562,30.0235,30.048,96806.0
2017-01-13 10:25:00,36.8,36.82,36.78,36.79,141533.0,30.0562,30.0725,30.0398,30.048,141533.0
2017-01-13 10:30:00,36.79,36.81,36.78,36.79,85011.0,30.048,30.0643,30.0398,30.048,85011.0
2017-01-13 10:35:00,36.8,36.8,36.78,36.79,73190.0,30.0562,30.0562,30.0398,30.048,73190.0
2017-01-13 10:40:00,36.78,36.81,36.78,36.8,110272.0,30.0398,30.0643,30.0398,30.0562,110272.0
2017-01-13 10:45:00,36.8,36.86,36.8,36.84,173465.0,30.0562,30.1052,30.0562,30.0888,173465.0
2017-01-13 10:50:00,36.84,36.84,36.8,36.81,86393.0,30.0888,30.0888,30.0562,30.0643,86393.0
2017-01-13 10:55:00,36.82,36.83,36.8,36.8,45976.0,30.0725,30.0807,30.0562,30.0562,45976.0
2017-01-13 11:00:00,36.8,36.81,36.78,36.78,116851.0,30.0562,30.0643,30.0398,30.0398,116851.0
2017-01-13 11:05:00,36.79,36.81,36.77,36.8,196711.0,30.048,30.0643,30.0317,30.0562,196711.0
2017-01-13 11:10:00,36.8,36.82,36.78,36.8,119099.0,30.0562,30.0725,30.0398,30.0562,119099.0
2017-01-13 11:15:00,36.8,36.81,36.78,36.79,87421.0,30.0562,30.0643,30.0398,30.048,87421.0
2017-01-13 11:20:00,36.79,36.8,36.77,36.77,139104.0,30.048,30.0562,30.0317,30.0317,139104.0
2017-01-13 11:25:00,36.78,36.81,36.77,36.81,81365.0,30.0398,30.0643,30.0317,30.0643,81365.0
2017-01-13 11:30:00,36.8,36.82,36.78,36.79,66161.0,30.0562,30.0725,30.0398,30.048,66161.0
2017-01-13 11:35:00,36.79,36.82,36.78,36.81,80749.0,30.048,30.0725,30.0398,30.0643,80749.0
2017-01-13 11:40:00,36.8,36.82,36.79,36.8,177046.0,30.0562,30.0725,30.048,30.0562,177046.0
2017-01-13 11:45:00,36.8,36.81,36.78,36.79,70589.0,30.0562,30.0643,30.0398,30.048,70589.0
2017-01-13 11:50:00,36.79,36.81,36.78,36.8,66191.0,30.048,30.0643,30.0398,30.0562,66191.0
2017-01-13 11:55:00,36.8,36.81,36.8,36.8,39153.0,30.0562,30.0643,30.0562,30.0562,39153.0
2017-01-13 12:00:00,36.8,36.81,36.79,36.8,59973.0,30.0562,30.0643,30.048,30.0562,59973.0
2017-01-13 12:05:00,36.8,36.81,36.77,36.78,158701.0,30.0562,30.0643,30.0317,30.0398,158701.0
2017-01-13 12:10:00,36.77,36.81,36.77,36.8,126416.0,30.0317,30.0643,30.0317,30.0562,126416.0
2017-01-13 12:15:00,36.8,36.81,36.74,36.78,129225.0,30.0562,30.0643,30.0072,30.0398,129225.0
2017-01-13 12:20:00,36.78,36.78,36.76,36.76,68905.0,30.0398,30.0398,30.0235,30.0235,68905.0
2017-01-13 12:25:00,36.77,36.77,36.73,36.75,109783.0,30.0317,30.0317,29.999,30.0153,109783.0
2017-01-13 12:30:00,36.75,36.77,36.74,36.76,59015.0,30.0153,30.0317,30.0072,30.0235,59015.0
2017-01-13 12:35:00,36.75,36.76,36.74,36.76,125009.0,30.0153,30.0235,30.0072,30.0235,125009.0
2017-01-13 12:40:00,36.76,36.77,36.75,36.76,45760.0,30.0235,30.0317,30.0153,30.0235,45760.0
2017-01-13 12:45:00,36.77,36.77,36.73,36.73,197490.0,30.0317,30.0317,29.999,29.999,197490.0
2017-01-13 12:50:00,36.74,36.76,36.73,36.75,116499.0,30.0072,30.0235,29.999,30.0153,116499.0
2017-01-13 12:55:00,36.75,36.76,36.74,36.76,47646.0,30.0153,30.0235,30.0072,30.0235,47646.0
2017-01-13 13:00:00,36.76,36.77,36.75,36.77,62570.0,30.0235,30.0317,30.0153,30.0317,62570.0
2017-01-13 13:05:00,36.77,36.77,36.75,36.76,42390.0,30.0317,30.0317,30.0153,30.0235,42390.0
2017-01-13 13:10:00,36.76,36.76,36.74,36.76,158504.0,30.0235,30.0235,30.0072,30.0235,158504.0
2017-01-13 13:15:00,36.76,36.76,36.75,36.76,33023.0,30.0235,30.0235,30.0153,30.0235,33023.0
2017-01-13 13:20:00,36.76,36.77,36.75,36.77,48297.0,30.0235,30.0317,30.0153,30.0317,48297.0
2017-01-13 13:25:00,36.77,36.77,36.75,36.76,92991.0,30.0317,30.0317,30.0153,30.0235,92991.0
2017-01-13 13:30:00,36.76,36.77,36.75,36.77,103794.0,30.0235,30.0317,30.0153,30.0317,103794.0
2017-01-13 13:35:00,36.77,36.77,36.76,36.76,16569.0,30.0317,30.0317,30.0235,30.0235,16569.0
2017-01-13 13:40:00,36.77,36.77,36.75,36.76,80750.0,30.0317,30.0317,30.0153,30.0235,80750.0
2017-01-13 13:45:00,36.76,36.77,36.75,36.76,84936.0,30.0235,30.0317,30.0153,30.0235,84936.0
2017-01-13 13:50:00,36.76,36.76,36.74,36.75,65996.0,30.0235,30.0235,30.0072,30.0153,65996.0
2017-01-13 13:55:00,36.75,36.76,36.74,36.75,70322.0,30.0153,30.0235,30.0072,30.0153,70322.0
2017-01-13 14:00:00,36.75,36.75,36.73,36.73,103183.0,30.0153,30.0153,29.999,29.999,103183.0
2017-01-13 14:05:00,36.73,36.74,36.67,36.68,113476.0,29.999,30.0072,29.95,29.9582,113476.0
2017-01-13 14:10:00,36.68,36.69,36.66,36.68,150883.0,29.9582,29.9663,29.9418,29.9582,150883.0
2017-01-13 14:15:00,36.68,36.69,36.65,36.69,112031.0,29.9582,29.9663,29.9336,29.9663,112031.0
2017-01-13 14:20:00,36.69,36.7,36.68,36.7,57007.0,29.9663,29.9745,29.9582,29.9745,57007.0
2017-01-13 14:25:00,36.7,36.7,36.66,36.67,139478.0,29.9745,29.9745,29.9418,29.95,139478.0
2017-01-13 14:30:00,36.66,36.69,36.66,36.68,114320.0,29.9418,29.9663,29.9418,29.9582,114320.0
2017-01-13 14:35:00,36.68,36.71,36.68,36.69,81749.0,29.9582,29.9827,29.9582,29.9663,81749.0
2017-01-13 14:40:00,36.69,36.71,36.68,36.7,91182.0,29.9663,29.9827,29.9582,29.9745,91182.0
2017-01-13 14:45:00,36.69,36.7,36.67,36.68,112621.0,29.9663,29.9745,29.95,29.9582,112621.0
2017-01-13 14:50:00,36.68,36.69,36.65,36.69,135911.0,29.9582,29.9663,29.9336,29.9663,135911.0
2017-01-13 14:55:00,36.69,36.7,36.68,36.7,134874.0,29.9663,29.9745,29.9582,29.9745,134874.0
2017-01-13 15:00:00,36.7,36.71,36.69,36.69,108070.0,29.9745,29.9827,29.9663,29.9663,108070.0
2017-01-13 15:05:00,36.69,36.71,36.69,36.7,108311.0,29.9663,29.9827,29.9663,29.9745,108311.0
2017-01-13 15:10:00,36.7,36.71,36.69,36.7,266181.0,29.9745,29.9827,29.9663,29.9745,266181.0
2017-01-13 15:15:00,36.7,36.71,36.69,36.7,63229.0,29.9745,29.9827,29.9663,29.9745,63229.0
2017-01-13 15:20:00,36.7,36.75,36.7,36.75,138113.0,29.9745,30.0153,29.9745,30.0153,138113.0
2017-01-13 15:25:00,36.75,36.75,36.73,36.74,120197.0,30.0153,30.0153,29.999,30.0072,120197.0
2017-01-13 15:30:00,36.74,36.74,36.7,36.73,182246.0,30.0072,30.0072,29.9745,29.999,182246.0
2017-01-13 15:35:00,36.73,36.77,36.72,36.77,184691.0,29.999,30.0317,29.9908,30.0317,184691.0
2017-01-13 15:40:00,36.77,36.78,36.76,36.77,148854.0,30.0317,30.0398,30.0235,30.0317,148854.0
2017-01-13 15:45:00,36.77,36.79,36.76,36.77,263376.0,30.0317,30.048,30.0235,30.0317,263376.0
2017-01-13 15:50:00,36.77,36.77,36.75,36.77,365218.0,30.0317,30.0317,30.0153,30.0317,365218.0
2017-01-13 15:55:00,36.76,36.81,36.76,36.79,1036172.0,30.0235,30.0643,30.0235,30.048,1036172.0
2017-01-17 09:30:00,36.67,36.81,36.67,36.69,966356.0,29.95,30.0643,29.95,29.9663,966356.0
2017-01-17 09:35:00,36.69,36.71,36.61,36.62,288937.0,29.9663,29.9827,29.901,29.9091,288937.0
2017-01-17 09:40:00,36.63,36.66,36.61,36.65,352918.0,29.9173,29.9418,29.901,29.9336,352918.0
2017-01-17 09:45:00,36.65,36.65,36.6,36.63,387926.0,29.9336,29.9336,29.8928,29.9173,387926.0
2017-01-17 09:50:00,36.64,36.7,36.61,36.69,264005.0,29.9255,29.9745,29.901,29.9663,264005.0
2017-01-17 09:55:00,36.7,36.73,36.67,36.71,151671.0,29.9745,29.999,29.95,29.9827,151671.0
2017-01-17 10:00:00,36.7,36.75,36.68,36.7,182020.0,29.9745,30.0153,29.9582,29.9745,182020.0
2017-01-17 10:05:00,36.7,36.77,36.67,36.76,129925.0,29.9745,30.0317,29.95,30.0235,129925.0
2017-01-17 10:10:00,36.77,36.77,36.7,36.7,138547.0,30.0317,30.0317,29.9745,29.9745,138547.0
2017-01-17 10:15:00,36.7,36.75,36.68,36.71,145546.0,29.9745,30.0153,29.9582,29.9827,145546.0
2017-01-17 10:20:00,36.71,36.74,36.68,36.7,98061.0,29.9827,30.0072,29.9582,29.9745,98061.0
2017-01-17 10:25:00,36.7,36.71,36.65,36.7,216770.0,29.9745,29.9827,29.9336,29.9745,216770.0
2017-01-17 10:30:00,36.7,36.76,36.69,36.75,316399.0,29.9745,30.0235,29.9663,30.0153,316399.0
2017-01-17 10:35:00,36.76,36.76,36.7,36.7,180395.0,30.0235,30.0235,29.9745,29.9745,180395.0
2017-01-17 10:40:00,36.7,36.73,36.7,36.72,240143.0,29.9745,29.999,29.9745,29.9908,240143.0
2017-01-17 10:45:00,36.72,36.73,36.69,36.7,174819.0,29.9908,29.999,29.9663,29.9745,174819.0
2017-01-17 10:50:00,36.7,36.7,36.67,36.7,205846.0,29.9745,29.9745,29.95,29.9745,205846.0
2017-01-17 10:55:00,36.7,36.71,36.65,36.66,67703.0,29.9745,29.9827,29.9336,29.9418,67703.0
2017-01-17 11:00:00,36.66,36.67,36.59,36.64,158936.0,29.9418,29.95,29.8846,29.9255,158936.0
2017-01-17 11:05:00,36.63,36.65,36.59,36.64,226306.0,29.9173,29.9336,29.8846,29.9255,226306.0
2017-01-17 11:10:00,36.65,36.67,36.63,36.67,248678.0,29.9336,29.95,29.9173,29.95,248678.0
2017-01-17 11:15:00,36.67,36.71,36.67,36.68,225440.0,29.95,29.9827,29.95,29.9582,225440.0
2017-01-17 11:20:00,36.69,36.72,36.68,36.7,291343.0,29.9663,29.9908,29.9582,29.9745,291343.0
2017-01-17 11:25:00,36.7,36.74,36.69,36.73,235672.0,29.9745,30.0072,29.9663,29.999,235672.0
2017-01-17 11:30:00,36.73,36.74,36.7,36.7,164869.0,29.999,30.0072,29.9745,29.9745,164869.0
2017-01-17 11:35:00,36.7,36.75,36.7,36.75,60477.0,29.9745,30.0153,29.9745,30.0153,60477.0
2017-01-17 11:40:00,36.75,36.75,36.73,36.74,74317.0,30.0153,30.0153,29.999,30.0072,74317.0
2017-01-17 11:45:00,36.73,36.76,36.72,36.76,145077.0,29.999,30.0235,29.9908,30.0235,145077.0
2017-01-17 11:50:00,36.76,36.78,36.75,36.76,94361.0,30.0235,30.0398,30.0153,30.0235,94361.0
2017-01-17 11:55:00,36.77,36.83,36.76,36.79,248966.0,30.0317,30.0807,30.0235,30.048,248966.0
2017-01-17 12:00:00,36.79,36.8,36.78,36.8,75696.0,30.048,30.0562,30.0398,30.0562,75696.0
2017-01-17 12:05:00,36.8,36.81,36.77,36.78,54305.0,30.0562,30.0643,30.0317,30.0398,54305.0
2017-01-17 12:10:00,36.78,36.79,36.75,36.77,78410.0,30.0398,30.048,30.0153,30.0317,78410.0
2017-01-17 12:15:00,36.77,36.78,36.75,36.75,157153.0,30.0317,30.0398,30.0153,30.0153,157153.0
2017-01-17 12:20:00,36.76,36.78,36.75,36.77,117310.0,30.0235,30.0398,30.0153,30.0317,117310.0
2017-01-17 12:25:00,36.76,36.78,36.75,36.77,113741.0,30.0235,30.0398,30.0153,30.0317,113741.0
2017-01-17 12:30:00,36.77,36.78,36.75,36.78,65496.0,30.0317,30.0398,30.0153,30.0398,65496.0
2017-01-17 12:35:00,36.78,36.79,36.75,36.77,146607.0,30.0398,30.048,30.0153,30.0317,146607.0
2017-01-17 12:40:00,36.77,36.82,36.76,36.81,142467.0,30.0317,30.0725,30.0235,30.0643,142467.0
2017-01-17 12:45:00,36.8,36.82,36.79,36.79,91578.0,30.0562,30.0725,30.048,30.048,91578.0
2017-01-17 12:50:00,36.79,36.79,36.75,36.76,131237.0,30.048,30.048,30.0153,30.0235,131237.0
2017-01-17 12:55:00,36.76,36.78,36.75,36.76,123752.0,30.0235,30.0398,30.0153,30.0235,123752.0
2017-01-17 13:00:00,36.76,36.78,36.75,36.75,72463.0,30.0235,30.0398,30.0153,30.0153,72463.0
2017-01-17 13:05:00,36.76,36.77,36.75,36.77,45232.0,30.0235,30.0317,30.0153,30.0317,45232.0
2017-01-17 13:10:00,36.77,36.8,36.75,36.79,131478.0,30.0317,30.0562,30.0153,30.048,131478.0
2017-01-17 13:15:00,36.79,36.81,36.78,36.8,169435.0,30.048,30.0643,30.0398,30.0562,169435.0
2017-01-17 13:20:00,36.8,36.81,36.75,36.77,340978.0,30.0562,30.0643,30.0153,30.0317,340978.0
2017-01-17 13:25:00,36.76,36.77,36.75,36.75,108872.0,30.0235,30.0317,30.0153,30.0153,108872.0
2017-01-17 13:30:00,36.76,36.77,36.74,36.76,276841.0,30.0235,30.0317,30.0072,30.0235,276841.0
2017-01-17 13:35:00,36.75,36.76,36.72,36.73,115773.0,30.0153,30.0235,29.9908,29.999,115773.0
2017-01-17 13:40:00,36.73,36.74,36.7,36.71,156298.0,29.999,30.0072,29.9745,29.9827,156298.0
2017-01-17 13:45:00,36.72,36.74,36.7,36.73,348745.0,29.9908,30.0072,29.9745,29.999,348745.0
2017-01-17 13:50:00,36.73,36.76,36.72,36.74,253580.0,29.999,30.0235,29.9908,30.0072,253580.0
2017-01-17 13:55:00,36.74,36.78,36.73,36.77,131373.0,30.0072,30.0398,29.999,30.0317,131373.0
2017-01-17 14:00:00,36.77,36.79,36.76,36.76,81424.0,30.0317,30.048,30.0235,30.0235,81424.0
2017-01-17 14:05:00,36.76,36.79,36.75,36.79,95224.0,30.0235,30.048,30.0153,30.048,95224.0
2017-01-17 14:10:00,36.79,36.79,36.76,36.78,125231.0,30.048,30.048,30.0235,30.0398,125231.0
2017-01-17 14:15:00,36.79,36.79,36.72,36.73,163872.0,30.048,30.048,29.9908,29.999,163872.0
2017-01-17 14:20:00,36.73,36.73,36.7,36.71,86502.0,29.999,29.999,29.9745,29.9827,86502.0
2017-01-17 14:25:00,36.71,36.72,36.68,36.71,124204.0,29.9827,29.9908,29.9582,29.9827,124204.0
2017-01-17 14:30:00,36.72,36.72,36.68,36.68,104499.0,29.9908,29.9908,29.9582,29.9582,104499.0
2017-01-17 14:35:00,36.68,36.68,36.64,36.67,155624.0,29.9582,29.9582,29.9255,29.95,155624.0
2017-01-17 14:40:00,36.66,36.71,36.66,36.7,169498.0,29.9418,29.9827,29.9418,29.9745,169498.0
2017-01-17 14:45:00,36.69,36.7,36.68,36.69,122576.0,29.9663,29.9745,29.9582,29.9663,122576.0
2017-01-17 14:50:00,36.69,36.71,36.66,36.7,304106.0,29.9663,29.9827,29.9418,29.9745,304106.0
2017-01-17 14:55:00,36.7,36.72,36.69,36.71,125560.0,29.9745,29.9908,29.9663,29.9827,125560.0
2017-01-17 15:00:00,36.72,36.73,36.7,36.73,265280.0,29.9908,29.999,29.9745,29.999,265280.0
2017-01-17 15:05:00,36.73,36.74,36.67,36.68,283065.0,29.999,30.0072,29.95,29.9582,283065.0
2017-01-17 15:10:00,36.68,36.74,36.67,36.74,127790.0,29.9582,30.0072,29.95,30.0072,127790.0
2017-01-17 15:15:00,36.74,36.76,36.72,36.72,120212.0,30.0072,30.0235,29.9908,29.9908,120212.0
2017-01-17 15:20:00,36.72,36.73,36.7,36.7,137044.0,29.9908,29.999,29.9745,29.9745,137044.0
2017-01-17 15:25:00,36.7,36.7,36.66,36.66,106039.0,29.9745,29.9745,29.9418,29.9418,106039.0
2017-01-17 15:30:00,36.67,36.74,36.67,36.72,254990.0,29.95,30.0072,29.95,29.9908,254990.0
2017-01-17 15:35:00,36.72,36.74,36.71,36.74,197211.0,29.9908,30.0072,29.9827,30.0072,197211.0
2017-01-17 15:40:00,36.73,36.74,36.71,36.73,114569.0,29.999,30.0072,29.9827,29.999,114569.0
2017-01-17 15:45:00,36.73,36.74,36.7,36.73,229244.0,29.999,30.0072,29.9745,29.999,229244.0
2017-01-17 15:50:00,36.73,36.74,36.72,36.74,210297.0,29.999,30.0072,29.9908,30.0072,210297.0
2017-01-17 15:55:00,36.74,36.81,36.72,36.8,1384908.0,30.0072,30.0643,29.9908,30.0562,1384908.0
2017-01-18 09:30:00,36.89,36.9,36.67,36.73,544103.0,30.1297,30.1378,29.95,29.999,544103.0
2017-01-18 09:35:00,36.74,36.87,36.67,36.87,252153.0,30.0072,30.1133,29.95,30.1133,252153.0
2017-01-18 09:40:00,36.87,36.94,36.86,36.91,303197.0,30.1133,30.1705,30.1052,30.146,303197.0
2017-01-18 09:45:00,36.92,36.96,36.89,36.92,190531.0,30.1542,30.1868,30.1297,30.1542,190531.0
2017-01-18 09:50:00,36.92,36.99,36.89,36.93,272830.0,30.1542,30.2113,30.1297,30.1623,272830.0
2017-01-18 09:55:00,36.93,36.99,36.92,36.96,502263.0,30.1623,30.2113,30.1542,30.1868,502263.0
2017-01-18 10:00:00,36.95,37.0,36.94,37.0,252547.0,30.1787,30.2195,30.1705,30.2195,252547.0
2017-01-18 10:05:00,36.99,37.01,36.96,36.99,758853.0,30.2113,30.2277,30.1868,30.2113,758853.0
2017-01-18 10:10:00,36.98,36.99,36.92,36.97,147507.0,30.2032,30.2113,30.1542,30.195,147507.0
2017-01-18 10:15:00,36.97,36.97,36.9,36.95,202715.0,30.195,30.195,30.1378,30.1787,202715.0
2017-01-18 10:20:00,36.94,36.99,36.93,36.95,237454.0,30.1705,30.2113,30.1623,30.1787,237454.0
2017-01-18 10:25:00,36.96,36.96,36.87,36.88,119167.0,30.1868,30.1868,30.1133,30.1215,119167.0
2017-01-18 10:30:00,36.88,36.91,36.86,36.88,84465.0,30.1215,30.146,30.1052,30.1215,84465.0
2017-01-18 10:35:00,36.87,36.91,36.83,36.87,120999.0,30.1133,30.146,30.0807,30.1133,120999.0
2017-01-18 10:40:00,36.87,36.87,36.74,36.74,182343.0,30.1133,30.1133,30.0072,30.0072,182343.0
2017-01-18 10:45:00,36.74,36.75,36.71,36.73,157509.0,30.0072,30.0153,29.9827,29.999,157509.0
2017-01-18 10:50:00,36.74,36.78,36.71,36.77,139566.0,30.0072,30.0398,29.9827,30.0317,139566.0
2017-01-18 10:55:00,36.77,36.85,36.76,36.83,128365.0,30.0317,30.097,30.0235,30.0807,128365.0
2017-01-18 11:00:00,36.83,36.86,36.82,36.83,119964.0,30.0807,30.1052,30.0725,30.0807,119964.0
2017-01-18 11:05:00,36.84,36.86,36.83,36.85,85791.0,30.0888,30.1052,30.0807,30.097,85791.0
2017-01-18 11:10:00,36.85,36.86,36.82,36.84,107197.0,30.097,30.1052,30.0725,30.0888,107197.0
2017-01-18 11:15:00,36.84,36.85,36.79,36.8,97781.0,30.0888,30.097,30.048,30.0562,97781.0
2017-01-18 11:20:00,36.79,36.84,36.79,36.82,104744.0,30.048,30.0888,30.048,30.0725,104744.0
2017-01-18 11:25:00,36.83,36.85,36.82,36.83,84116.0,30.0807,30.097,30.0725,30.0807,84116.0
2017-01-18 11:30:00,36.84,36.88,36.83,36.84,139403.0,30.0888,30.1215,30.0807,30.0888,139403.0
2017-01-18 11:35:00,36.85,36.91,36.84,36.9,260932.0,30.097,30.146,30.0888,30.1378,260932.0
2017-01-18 11:40:00,36.9,36.92,36.87,36.88,129729.0,30.1378,30.1542,30.1133,30.1215,129729.0
2017-01-18 11:45:00,36.88,36.89,36.84,36.84,99705.0,30.1215,30.1297,30.0888,30.0888,99705.0
2017-01-18 11:50:00,36.84,36.88,36.83,36.87,84442.0,30.0888,30.1215,30.0807,30.1133,84442.0
2017-01-18 11:55:00,36.87,36.87,36.76,36.78,149931.0,30.1133,30.1133,30.0235,30.0398,149931.0
2017-01-18 12:00:00,36.78,36.78,36.73,36.77,141130.0,30.0398,30.0398,29.999,30.0317,141130.0
2017-01-18 12:05:00,36.76,36.78,36.75,36.76,116889.0,30.0235,30.0398,30.0153,30.0235,116889.0
2017-01-18 12:10:00,36.77,36.8,36.75,36.79,119543.0,30.0317,30.0562,30.0153,30.048,119543.0
2017-01-18 12:15:00,36.78,36.79,36.73,36.76,141504.0,30.0398,30.048,29.999,30.0235,141504.0
2017-01-18 12:20:00,36.76,36.77,36.73,36.75,115656.0,30.0235,30.0317,29.999,30.0153,115656.0
2017-01-18 12:25:00,36.76,36.77,36.72,36.76,94135.0,30.0235,30.0317,29.9908,30.0235,94135.0
2017-01-18 12:30:00,36.76,36.76,36.72,36.73,125760.0,30.0235,30.0235,29.9908,29.999,125760.0
2017-01-18 12:35:00,36.74,36.76,36.72,36.73,75771.0,30.0072,30.0235,29.9908,29.999,75771.0
2017-01-18 12:40:00,36.73,36.76,36.73,36.74,85564.0,29.999,30.0235,29.999,30.0072,85564.0
2017-01-18 12:45:00,36.75,36.77,36.73,36.74,117643.0,30.0153,30.0317,29.999,30.0072,117643.0
2017-01-18 12:50:00,36.75,36.76,36.68,36.69,200486.0,30.0153,30.0235,29.9582,29.9663,200486.0
2017-01-18 12:55:00,36.69,36.71,36.64,36.64,135867.0,29.9663,29.9827,29.9255,29.9255,135867.0
2017-01-18 13:00:00,36.64,36.69,36.63,36.69,99715.0,29.9255,29.9663,29.9173,29.9663,99715.0
2017-01-18 13:05:00,36.68,36.74,36.68,36.72,92721.0,29.9582,30.0072,29.9582,29.9908,92721.0
2017-01-18 13:10:00,36.71,36.72,36.67,36.67,89360.0,29.9827,29.9908,29.95,29.95,89360.0
2017-01-18 13:15:00,36.67,36.69,36.65,36.65,87048.0,29.95,29.9663,29.9336,29.9336,87048.0
2017-01-18 13:20:00,36.66,36.67,36.64,36.65,74649.0,29.9418,29.95,29.9255,29.9336,74649.0
2017-01-18 13:25:00,36.64,36.65,36.61,36.63,289306.0,29.9255,29.9336,29.901,29.9173,289306.0
2017-01-18 13:30:00,36.62,36.64,36.61,36.63,181399.0,29.9091,29.9255,29.901,29.9173,181399.0
2017-01-18 13:35:00,36.63,36.72,36.62,36.71,141765.0,29.9173,29.9908,29.9091,29.9827,141765.0
2017-01-18 13:40:00,36.71,36.72,36.69,36.71,49926.0,29.9827,29.9908,29.9663,29.9827,49926.0
2017-01-18 13:45:00,36.7,36.74,36.69,36.74,338136.0,29.9745,30.0072,29.9663,30.0072,338136.0
2017-01-18 13:50:00,36.73,36.77,36.73,36.77,101054.0,29.999,30.0317,29.999,30.0317,101054.0
2017-01-18 13:55:00,36.77,36.78,36.74,36.76,147056.0,30.0317,30.0398,30.0072,30.0235,147056.0
2017-01-18 14:00:00,36.76,36.79,36.74,36.77,82806.0,30.0235,30.048,30.0072,30.0317,82806.0
2017-01-18 14:05:00,36.76,36.77,36.75,36.77,90059.0,30.0235,30.0317,30.0153,30.0317,90059.0
2017-01-18 14:10:00,36.77,36.77,36.74,36.75,66047.0,30.0317,30.0317,30.0072,30.0153,66047.0
2017-01-18 14:15:00,36.75,36.78,36.74,36.77,112428.0,30.0153,30.0398,30.0072,30.0317,112428.0
2017-01-18 14:20:00,36.77,36.79,36.73,36.74,114638.0,30.0317,30.048,29.999,30.0072,114638.0
2017-01-18 14:25:00,36.75,36.77,36.73,36.77,110339.0,30.0153,30.0317,29.999,30.0317,110339.0
2017-01-18 14:30:00,36.77,36.77,36.73,36.74,82941.0,30.0317,30.0317,29.999,30.0072,82941.0
2017-01-18 14:35:00,36.73,36.74,36.71,36.73,149894.0,29.999,30.0072,29.9827,29.999,149894.0
2017-01-18 14:40:00,36.73,36.74,36.69,36.7,145509.0,29.999,30.0072,29.9663,29.9745,145509.0
2017-01-18 14:45:00,36.7,36.7,36.65,36.67,126054.0,29.9745,29.9745,29.9336,29.95,126054.0
2017-01-18 14:50:00,36.67,36.69,36.66,36.69,160802.0,29.95,29.9663,29.9418,29.9663,160802.0
2017-01-18 14:55:00,36.69,36.74,36.68,36.73,96491.0,29.9663,30.0072,29.9582,29.999,96491.0
2017-01-18 15:00:00,36.73,36.73,36.7,36.72,111942.0,29.999,29.999,29.9745,29.9908,111942.0
2017-01-18 15:05:00,36.72,36.75,36.71,36.75,88575.0,29.9908,30.0153,29.9827,30.0153,88575.0
2017-01-18 15:10:00,36.75,36.76,36.73,36.73,80055.0,30.0153,30.0235,29.999,29.999,80055.0
2017-01-18 15:15:00,36.73,36.76,36.73,36.76,96913.0,29.999,30.0235,29.999,30.0235,96913.0
2017-01-18 15:20:00,36.76,36.77,36.74,36.75,92236.0,30.0235,30.0317,30.0072,30.0153,92236.0
2017-01-18 15:25:00,36.75,36.75,36.71,36.74,109782.0,30.0153,30.0153,29.9827,30.0072,109782.0
2017-01-18 15:30:00,36.73,36.74,36.72,36.73,88074.0,29.999,30.0072,29.9908,29.999,88074.0
2017-01-18 15:35:00,36.73,36.77,36.72,36.77,170791.0,29.999,30.0317,29.9908,30.0317,170791.0
2017-01-18 15:40:00,36.77,36.79,36.75,36.77,186120.0,30.0317,30.048,30.0153,30.0317,186120.0
2017-01-18 15:45:00,36.77,36.79,36.76,36.76,186757.0,30.0317,30.048,30.0235,30.0235,186757.0
2017-01-18 15:50:00,36.76,36.79,36.76,36.79,233324.0,30.0235,30.048,30.0235,30.048,233324.0
2017-01-18 15:55:00,36.79,36.79,36.76,36.76,543707.0,30.048,30.048,30.0235,30.0235,543707.0
2017-01-19 09:30:00,36.51,36.79,36.51,36.78,385603.0,29.8193,30.048,29.8193,30.0398,385603.0
2017-01-19 09:35:00,36.78,36.88,36.76,36.87,107650.0,30.0398,30.1215,30.0235,30.1133,107650.0
2017-01-19 09:40:00,36.88,36.88,36.8,36.82,175236.0,30.1215,30.1215,30.0562,30.0725,175236.0
2017-01-19 09:45:00,36.81,36.86,36.8,36.82,79754.0,30.0643,30.1052,30.0562,30.0725,79754.0
2017-01-19 09:50:00,36.82,36.87,36.82,36.85,79416.0,30.0725,30.1133,30.0725,30.097,79416.0
2017-01-19 09:55:00,36.86,36.91,36.84,36.9,206366.0,30.1052,30.146,30.0888,30.1378,206366.0
2017-01-19 10:00:00,36.9,36.91,36.79,36.8,177999.0,30.1378,30.146,30.048,30.0562,177999.0
2017-01-19 10:05:00,36.79,36.8,36.73,36.76,97242.0,30.048,30.0562,29.999,30.0235,97242.0
2017-01-19 10:10:00,36.76,36.8,36.74,36.79,131280.0,30.0235,30.0562,30.0072,30.048,131280.0
2017-01-19 10:15:00,36.79,36.79,36.7,36.75,216390.0,30.048,30.048,29.9745,30.0153,216390.0
2017-01-19 10:20:00,36.75,36.81,36.75,36.77,205257.0,30.0153,30.0643,30.0153,30.0317,205257.0
2017-01-19 10:25:00,36.77,36.77,36.75,36.76,127311.0,30.0317,30.0317,30.0153,30.0235,127311.0
2017-01-19 10:30:00,36.76,36.77,36.73,36.74,89238.0,30.0235,30.0317,29.999,30.0072,89238.0
2017-01-19 10:35:00,36.73,36.78,36.73,36.77,127592.0,29.999,30.0398,29.999,30.0317,127592.0
2017-01-19 10:40:00,36.77,36.78,36.74,36.77,106935.0,30.0317,30.0398,30.0072,30.0317,106935.0
2017-01-19 10:45:00,36.78,36.79,36.74,36.74,139172.0,30.0398,30.048,30.0072,30.0072,139172.0
2017-01-19 10:50:00,36.75,36.75,36.71,36.72,252822.0,30.0153,30.0153,29.9827,29.9908,252822.0
2017-01-19 10:55:00,36.73,36.76,36.71,36.76,122254.0,29.999,30.0235,29.9827,30.0235,122254.0
2017-01-19 11:00:00,36.75,36.76,36.68,36.69,159893.0,30.0153,30.0235,29.9582,29.9663,159893.0
2017-01-19 11:05:00,36.69,36.75,36.68,36.73,274433.0,29.9663,30.0153,29.9582,29.999,274433.0
2017-01-19 11:10:00,36.73,36.76,36.72,36.75,107464.0,29.999,30.0235,29.9908,30.0153,107464.0
2017-01-19 11:15:00,36.75,36.78,36.74,36.77,60233.0,30.0153,30.0398,30.0072,30.0317,60233.0
2017-01-19 11:20:00,36.77,36.8,36.77,36.79,81530.0,30.0317,30.0562,30.0317,30.048,81530.0
2017-01-19 11:25:00,36.8,36.8,36.77,36.78,75322.0,30.0562,30.0562,30.0317,30.0398,75322.0
2017-01-19 11:30:00,36.78,36.81,36.78,36.79,144380.0,30.0398,30.0643,30.0398,30.048,144380.0
2017-01-19 11:35:00,36.79,36.8,36.75,36.77,44130.0,30.048,30.0562,30.0153,30.0317,44130.0
2017-01-19 11:40:00,36.77,36.82,36.76,36.8,109563.0,30.0317,30.0725,30.0235,30.0562,109563.0
2017-01-19 11:45:00,36.8,36.83,36.8,36.81,106213.0,30.0562,30.0807,30.0562,30.0643,106213.0
2017-01-19 11:50:00,36.82,36.82,36.79,36.79,92257.0,30.0725,30.0725,30.048,30.048,92257.0
2017-01-19 11:55:00,36.79,36.82,36.78,36.79,238784.0,30.048,30.0725,30.0398,30.048,238784.0
2017-01-19 12:00:00,36.79,36.8,36.76,36.8,99043.0,30.048,30.0562,30.0235,30.0562,99043.0
2017-01-19 12:05:00,36.8,36.82,36.78,36.8,108566.0,30.0562,30.0725,30.0398,30.0562,108566.0
2017-01-19 12:10:00,36.8,36.82,36.78,36.81,102351.0,30.0562,30.0725,30.0398,30.0643,102351.0
2017-01-19 12:15:00,36.81,36.83,36.79,36.8,161670.0,30.0643,30.0807,30.048,30.0562,161670.0
2017-01-19 12:20:00,36.8,36.82,36.78,36.79,103435.0,30.0562,30.0725,30.0398,30.048,103435.0
2017-01-19 12:25:00,36.79,36.8,36.78,36.8,59869.0,30.048,30.0562,30.0398,30.0562,59869.0
2017-01-19 12:30:00,36.81,36.81,36.79,36.79,59049.0,30.0643,30.0643,30.048,30.048,59049.0
2017-01-19 12:35:00,36.8,36.8,36.78,36.78,51648.0,30.0562,30.0562,30.0398,30.0398,51648.0
2017-01-19 12:40:00,36.78,36.79,36.75,36.76,109108.0,30.0398,30.048,30.0153,30.0235,109108.0
2017-01-19 12:45:00,36.77,36.77,36.72,36.74,104614.0,30.0317,30.0317,29.9908,30.0072,104614.0
2017-01-19 12:50:00,36.73,36.77,36.72,36.76,234117.0,29.999,30.0317,29.9908,30.0235,234117.0
2017-01-19 12:55:00,36.76,36.78,36.74,36.75,123679.0,30.0235,30.0398,30.0072,30.0153,123679.0
2017-01-19 13:00:00,36.75,36.77,36.74,36.75,56388.0,30.0153,30.0317,30.0072,30.0153,56388.0
2017-01-19 13:05:00,36.76,36.76,36.73,36.76,139845.0,30.0235,30.0235,29.999,30.0235,139845.0
2017-01-19 13:10:00,36.76,36.76,36.73,36.73,75577.0,30.0235,30.0235,29.999,29.999,75577.0
2017-01-19 13:15:00,36.73,36.75,36.73,36.74,204754.0,29.999,30.0153,29.999,30.0072,204754.0
2017-01-19 13:20:00,36.74,36.77,36.73,36.73,86729.0,30.0072,30.0317,29.999,29.999,86729.0
2017-01-19 13:25:00,36.74,36.75,36.72,36.73,76139.0,30.0072,30.0153,29.9908,29.999,76139.0
2017-01-19 13:30:00,36.73,36.74,36.71,36.73,57812.0,29.999,30.0072,29.9827,29.999,57812.0
2017-01-19 13:35:00,36.73,36.74,36.72,36.73,115256.0,29.999,30.0072,29.9908,29.999,115256.0
2017-01-19 13:40:00,36.72,36.74,36.72,36.73,33484.0,29.9908,30.0072,29.9908,29.999,33484.0
2017-01-19 13:45:00,36.73,36.75,36.72,36.72,71747.0,29.999,30.0153,29.9908,29.9908,71747.0
2017-01-19 13:50:00,36.73,36.74,36.71,36.72,78633.0,29.999,30.0072,29.9827,29.9908,78633.0
2017-01-19 13:55:00,36.72,36.73,36.71,36.72,54350.0,29.9908,29.999,29.9827,29.9908,54350.0
2017-01-19 14:00:00,36.72,36.74,36.7,36.73,76535.0,29.9908,30.0072,29.9745,29.999,76535.0
2017-01-19 14:05:00,36.73,36.73,36.61,36.62,130086.0,29.999,29.999,29.901,29.9091,130086.0
2017-01-19 14:10:00,36.62,36.65,36.6,36.61,101058.0,29.9091,29.9336,29.8928,29.901,101058.0
2017-01-19 14:15:00,36.61,36.63,36.59,36.6,107375.0,29.901,29.9173,29.8846,29.8928,107375.0
2017-01-19 14:20:00,36.61,36.64,36.57,36.64,117739.0,29.901,29.9255,29.8683,29.9255,117739.0
2017-01-19 14:25:00,36.64,36.65,36.61,36.64,98430.0,29.9255,29.9336,29.901,29.9255,98430.0
2017-01-19 14:30:00,36.63,36.65,36.63,36.63,72665.0,29.9173,29.9336,29.9173,29.9173,72665.0
2017-01-19 14:35:00,36.63,36.64,36.6,36.62,65373.0,29.9173,29.9255,29.8928,29.9091,65373.0
2017-01-19 14:40:00,36.62,36.65,36.6,36.64,103793.0,29.9091,29.9336,29.8928,29.9255,103793.0
2017-01-19 14:45:00,36.63,36.64,36.57,36.58,115130.0,29.9173,29.9255,29.8683,29.8765,115130.0
2017-01-19 14:50:00,36.58,36.6,36.56,36.56,94603.0,29.8765,29.8928,29.8601,29.8601,94603.0
2017-01-19 14:55:00,36.56,36.57,36.53,36.53,77492.0,29.8601,29.8683,29.8356,29.8356,77492.0
2017-01-19 15:00:00,36.54,36.54,36.51,36.53,177951.0,29.8438,29.8438,29.8193,29.8356,177951.0
2017-01-19 15:05:00,36.54,36.57,36.52,36.57,261130.0,29.8438,29.8683,29.8275,29.8683,261130.0
2017-01-19 15:10:00,36.57,36.57,36.55,36.56,82983.0,29.8683,29.8683,29.852,29.8601,82983.0
2017-01-19 15:15:00,36.56,36.64,36.56,36.61,163075.0,29.8601,29.9255,29.8601,29.901,163075.0
2017-01-19 15:20:00,36.61,36.62,36.6,36.62,109020.0,29.901,29.9091,29.8928,29.9091,109020.0
2017-01-19 15:25:00,36.62,36.63,36.61,36.61,127864.0,29.9091,29.9173,29.901,29.901,127864.0
2017-01-19 15:30:00,36.61,36.62,36.56,36.58,268579.0,29.901,29.9091,29.8601,29.8765,268579.0
2017-01-19 15:35:00,36.58,36.61,36.55,36.58,159987.0,29.8765,29.901,29.852,29.8765,159987.0
2017-01-19 15:40:00,36.58,36.6,36.57,36.58,132879.0,29.8765,29.8928,29.8683,29.8765,132879.0
2017-01-19 15:45:00,36.59,36.59,36.54,36.55,251408.0,29.8846,29.8846,29.8438,29.852,251408.0
2017-01-19 15:50:00,36.55,36.59,36.55,36.58,405534.0,29.852,29.8846,29.852,29.8765,405534.0
2017-01-19 15:55:00,36.58,36.61,36.54,36.57,885307.0,29.8765,29.901,29.8438,29.8683,885307.0
2017-01-20 09:30:00,36.71,36.89,36.61,36.89,2201663.0,29.9827,30.1297,29.901,30.1297,2201663.0
2017-01-20 09:35:00,36.89,37.03,36.87,37.0,721694.0,30.1297,30.244,30.1133,30.2195,721694.0
2017-01-20 09:40:00,37.01,37.03,36.92,36.97,302190.0,30.2277,30.244,30.1542,30.195,302190.0
2017-01-20 09:45:00,36.97,37.0,36.9,36.98,398296.0,30.195,30.2195,30.1378,30.2032,398296.0
2017-01-20 09:50:00,36.97,37.0,36.95,36.99,257949.0,30.195,30.2195,30.1787,30.2113,257949.0
2017-01-20 09:55:00,36.99,37.0,36.96,36.97,211985.0,30.2113,30.2195,30.1868,30.195,211985.0
2017-01-20 10:00:00,36.97,36.98,36.94,36.97,171002.0,30.195,30.2032,30.1705,30.195,171002.0
2017-01-20 10:05:00,36.97,36.99,36.95,36.97,169871.0,30.195,30.2113,30.1787,30.195,169871.0
2017-01-20 10:10:00,36.98,37.0,36.95,36.98,174744.0,30.2032,30.2195,30.1787,30.2032,174744.0
2017-01-20 10:15:00,36.97,37.0,36.96,36.98,255903.0,30.195,30.2195,30.1868,30.2032,255903.0
2017-01-20 10:20:00,36.99,37.0,36.94,36.95,123698.0,30.2113,30.2195,30.1705,30.1787,123698.0
2017-01-20 10:25:00,36.95,36.97,36.92,36.95,262022.0,30.1787,30.195,30.1542,30.1787,262022.0
2017-01-20 10:30:00,36.95,36.96,36.89,36.91,176023.0,30.1787,30.1868,30.1297,30.146,176023.0
2017-01-20 10:35:00,36.91,36.95,36.9,36.94,130037.0,30.146,30.1787,30.1378,30.1705,130037.0
2017-01-20 10:40:00,36.93,36.93,36.87,36.88,210837.0,30.1623,30.1623,30.1133,30.1215,210837.0
2017-01-20 10:45:00,36.87,36.88,36.82,36.83,288016.0,30.1133,30.1215,30.0725,30.0807,288016.0
2017-01-20 10:50:00,36.84,36.87,36.81,36.84,131620.0,30.0888,30.1133,30.0643,30.0888,131620.0
2017-01-20 10:55:00,36.84,36.84,36.79,36.8,120655.0,30.0888,30.0888,30.048,30.0562,120655.0
2017-01-20 11:00:00,36.81,36.86,36.81,36.86,121985.0,30.0643,30.1052,30.0643,30.1052,121985.0
2017-01-20 11:05:00,36.86,36.86,36.83,36.86,168675.0,30.1052,30.1052,30.0807,30.1052,168675.0
2017-01-20 11:10:00,36.86,36.86,36.83,36.83,117542.0,30.1052,30.1052,30.0807,30.0807,117542.0
2017-01-20 11:15:00,36.83,36.84,36.78,36.78,173342.0,30.0807,30.0888,30.0398,30.0398,173342.0
2017-01-20 11:20:00,36.78,36.8,36.75,36.75,144795.0,30.0398,30.0562,30.0153,30.0153,144795.0
2017-01-20 11:25:00,36.75,36.79,36.74,36.75,180113.0,30.0153,30.048,30.0072,30.0153,180113.0
2017-01-20 11:30:00,36.75,36.77,36.74,36.77,367717.0,30.0153,30.0317,30.0072,30.0317,367717.0
2017-01-20 11:35:00,36.77,36.77,36.72,36.77,310282.0,30.0317,30.0317,29.9908,30.0317,310282.0
2017-01-20 11:40:00,36.77,36.82,36.76,36.82,113868.0,30.0317,30.0725,30.0235,30.0725,113868.0
2017-01-20 11:45:00,36.81,36.83,36.78,36.78,70596.0,30.0643,30.0807,30.0398,30.0398,70596.0
2017-01-20 11:50:00,36.79,36.8,36.78,36.78,76377.0,30.048,30.0562,30.0398,30.0398,76377.0
2017-01-20 11:55:00,36.79,36.79,36.75,36.76,140139.0,30.048,30.048,30.0153,30.0235,140139.0
2017-01-20 12:00:00,36.76,36.79,36.75,36.76,231298.0,30.0235,30.048,30.0153,30.0235,231298.0
2017-01-20 12:05:00,36.76,36.76,36.65,36.7,330248.0,30.0235,30.0235,29.9336,29.9745,330248.0
2017-01-20 12:10:00,36.7,36.71,36.62,36.62,154816.0,29.9745,29.9827,29.9091,29.9091,154816.0
2017-01-20 12:15:00,36.63,36.73,36.61,36.72,169695.0,29.9173,29.999,29.901,29.9908,169695.0
2017-01-20 12:20:00,36.7,36.73,36.68,36.69,130810.0,29.9745,29.999,29.9582,29.9663,130810.0
2017-01-20 12:25:00,36.7,36.71,36.64,36.68,134865.0,29.9745,29.9827,29.9255,29.9582,134865.0
2017-01-20 12:30:00,36.68,36.68,36.6,36.65,158825.0,29.9582,29.9582,29.8928,29.9336,158825.0
2017-01-20 12:35:00,36.65,36.65,36.59,36.61,260757.0,29.9336,29.9336,29.8846,29.901,260757.0
2017-01-20 12:40:00,36.61,36.64,36.58,36.64,88843.0,29.901,29.9255,29.8765,29.9255,88843.0
2017-01-20 12:45:00,36.64,36.67,36.61,36.64,130747.0,29.9255,29.95,29.901,29.9255,130747.0
2017-01-20 12:50:00,36.65,36.67,36.61,36.64,114587.0,29.9336,29.95,29.901,29.9255,114587.0
2017-01-20 12:55:00,36.63,36.66,36.61,36.66,80614.0,29.9173,29.9418,29.901,29.9418,80614.0
2017-01-20 13:00:00,36.65,36.67,36.64,36.67,68797.0,29.9336,29.95,29.9255,29.95,68797.0
2017-01-20 13:05:00,36.66,36.67,36.63,36.65,199118.0,29.9418,29.95,29.9173,29.9336,199118.0
2017-01-20 13:10:00,36.65,36.67,36.63,36.66,72174.0,29.9336,29.95,29.9173,29.9418,72174.0
2017-01-20 13:15:00,36.67,36.7,36.65,36.7,131076.0,29.95,29.9745,29.9336,29.9745,131076.0
2017-01-20 13:20:00,36.7,36.73,36.69,36.72,69548.0,29.9745,29.999,29.9663,29.9908,69548.0
2017-01-20 13:25:00,36.71,36.73,36.71,36.72,60399.0,29.9827,29.999,29.9827,29.9908,60399.0
2017-01-20 13:30:00,36.73,36.74,36.71,36.71,82889.0,29.999,30.0072,29.9827,29.9827,82889.0
2017-01-20 13:35:00,36.71,36.72,36.69,36.69,69970.0,29.9827,29.9908,29.9663,29.9663,69970.0
2017-01-20 13:40:00,36.69,36.72,36.69,36.69,55503.0,29.9663,29.9908,29.9663,29.9663,55503.0
2017-01-20 13:45:00,36.69,36.7,36.65,36.65,69196.0,29.9663,29.9745,29.9336,29.9336,69196.0
2017-01-20 13:50:00,36.66,36.66,36.62,36.65,143068.0,29.9418,29.9418,29.9091,29.9336,143068.0
2017-01-20 13:55:00,36.64,36.66,36.63,36.66,119539.0,29.9255,29.9418,29.9173,29.9418,119539.0
2017-01-20 14:00:00,36.66,36.68,36.64,36.66,78497.0,29.9418,29.9582,29.9255,29.9418,78497.0
2017-01-20 14:05:00,36.67,36.69,36.67,36.69,64620.0,29.95,29.9663,29.95,29.9663,64620.0
2017-01-20 14:10:00,36.69,36.69,36.64,36.64,71817.0,29.9663,29.9663,29.9255,29.9255,71817.0
2017-01-20 14:15:00,36.64,36.67,36.63,36.66,57579.0,29.9255,29.95,29.9173,29.9418,57579.0
2017-01-20 14:20:00,36.66,36.66,36.58,36.58,131610.0,29.9418,29.9418,29.8765,29.8765,131610.0
2017-01-20 14:25:00,36.59,36.62,36.58,36.61,88355.0,29.8846,29.9091,29.8765,29.901,88355.0
2017-01-20 14:30:00,36.6,36.65,36.6,36.65,80423.0,29.8928,29.9336,29.8928,29.9336,80423.0
2017-01-20 14:35:00,36.65,36.65,36.59,36.59,79671.0,29.9336,29.9336,29.8846,29.8846,79671.0
2017-01-20 14:40:00,36.6,36.65,36.59,36.64,90413.0,29.8928,29.9336,29.8846,29.9255,90413.0
2017-01-20 14:45:00,36.64,36.65,36.62,36.63,54957.0,29.9255,29.9336,29.9091,29.9173,54957.0
2017-01-20 14:50:00,36.63,36.66,36.62,36.64,70312.0,29.9173,29.9418,29.9091,29.9255,70312.0
2017-01-20 14:55:00,36.64,36.66,36.63,36.64,83124.0,29.9255,29.9418,29.9173,29.9255,83124.0
2017-01-20 15:00:00,36.64,36.67,36.63,36.66,94248.0,29.9255,29.95,29.9173,29.9418,94248.0
2017-01-20 15:05:00,36.66,36.7,36.64,36.69,142171.0,29.9418,29.9745,29.9255,29.9663,142171.0
2017-01-20 15:10:00,36.7,36.73,36.68,36.71,176137.0,29.9745,29.999,29.9582,29.9827,176137.0
2017-01-20 15:15:00,36.71,36.71,36.68,36.71,81803.0,29.9827,29.9827,29.9582,29.9827,81803.0
2017-01-20 15:20:00,36.71,36.72,36.64,36.65,106823.0,29.9827,29.9908,29.9255,29.9336,106823.0
2017-01-20 15:25:00,36.65,36.69,36.65,36.66,221297.0,29.9336,29.9663,29.9336,29.9418,221297.0
2017-01-20 15:30:00,36.66,36.69,36.65,36.68,116934.0,29.9418,29.9663,29.9336,29.9582,116934.0
2017-01-20 15:35:00,36.68,36.72,36.68,36.7,158612.0,29.9582,29.9908,29.9582,29.9745,158612.0
2017-01-20 15:40:00,36.7,36.72,36.68,36.7,285347.0,29.9745,29.9908,29.9582,29.9745,285347.0
2017-01-20 15:45:00,36.69,36.72,36.68,36.71,246030.0,29.9663,29.9908,29.9582,29.9827,246030.0
2017-01-20 15:50:00,36.72,36.81,36.71,36.81,1419236.0,29.9908,30.0643,29.9827,30.0643,1419236.0
2017-01-20 15:55:00,36.81,36.96,36.8,36.93,2799339.0,30.0643,30.1868,30.0562,30.1623,2799339.0
2017-01-23 09:30:00,37.07,37.21,37.02,37.05,1443707.0,30.2767,30.391,30.2358,30.2603,1443707.0
2017-01-23 09:35:00,37.05,37.09,36.9,36.95,682904.0,30.2603,30.293,30.1378,30.1787,682904.0
2017-01-23 09:40:00,36.95,36.97,36.74,36.77,493041.0,30.1787,30.195,30.0072,30.0317,493041.0
2017-01-23 09:45:00,36.78,36.84,36.77,36.82,341754.0,30.0398,30.0888,30.0317,30.0725,341754.0
2017-01-23 09:50:00,36.81,36.82,36.72,36.73,379311.0,30.0643,30.0725,29.9908,29.999,379311.0
2017-01-23 09:55:00,36.74,36.84,36.73,36.79,469886.0,30.0072,30.0888,29.999,30.048,469886.0
2017-01-23 10:00:00,36.79,36.82,36.76,36.77,270049.0,30.048,30.0725,30.0235,30.0317,270049.0
2017-01-23 10:05:00,36.77,36.79,36.71,36.73,187852.0,30.0317,30.048,29.9827,29.999,187852.0
2017-01-23 10:10:00,36.74,36.74,36.66,36.7,317487.0,30.0072,30.0072,29.9418,29.9745,317487.0
2017-01-23 10:15:00,36.7,36.74,36.68,36.69,224354.0,29.9745,30.0072,29.9582,29.9663,224354.0
2017-01-23 10:20:00,36.69,36.74,36.66,36.73,312836.0,29.9663,30.0072,29.9418,29.999,312836.0
2017-01-23 10:25:00,36.72,36.73,36.62,36.64,184569.0,29.9908,29.999,29.9091,29.9255,184569.0
2017-01-23 10:30:00,36.64,36.66,36.55,36.59,434775.0,29.9255,29.9418,29.852,29.8846,434775.0
2017-01-23 10:35:00,36.59,36.63,36.57,36.63,199273.0,29.8846,29.9173,29.8683,29.9173,199273.0
2017-01-23 10:40:00,36.63,36.67,36.62,36.65,149431.0,29.9173,29.95,29.9091,29.9336,149431.0
2017-01-23 10:45:00,36.65,36.68,36.63,36.66,119359.0,29.9336,29.9582,29.9173,29.9418,119359.0
2017-01-23 10:50:00,36.67,36.71,36.66,36.68,247049.0,29.95,29.9827,29.9418,29.9582,247049.0
2017-01-23 10:55:00,36.69,36.72,36.67,36.69,104182.0,29.9663,29.9908,29.95,29.9663,104182.0
2017-01-23 11:00:00,36.69,36.72,36.68,36.69,78205.0,29.9663,29.9908,29.9582,29.9663,78205.0
2017-01-23 11:05:00,36.69,36.72,36.68,36.68,119491.0,29.9663,29.9908,29.9582,29.9582,119491.0
2017-01-23 11:10:00,36.68,36.71,36.67,36.67,118640.0,29.9582,29.9827,29.95,29.95,118640.0
2017-01-23 11:15:00,36.68,36.76,36.66,36.74,458055.0,29.9582,30.0235,29.9418,30.0072,458055.0
2017-01-23 11:20:00,36.75,36.78,36.72,36.73,435870.0,30.0153,30.0398,29.9908,29.999,435870.0
2017-01-23 11:25:00,36.73,36.8,36.72,36.8,211964.0,29.999,30.0562,29.9908,30.0562,211964.0
2017-01-23 11:30:00,36.8,36.82,36.77,36.79,228299.0,30.0562,30.0725,30.0317,30.048,228299.0
2017-01-23 11:35:00,36.79,36.85,36.78,36.84,192446.0,30.048,30.097,30.0398,30.0888,192446.0
2017-01-23 11:40:00,36.84,36.85,36.83,36.83,218791.0,30.0888,30.097,30.0807,30.0807,218791.0
2017-01-23 11:45:00,36.83,36.85,36.74,36.75,378944.0,30.0807,30.097,30.0072,30.0153,378944.0
2017-01-23 11:50:00,36.76,36.77,36.72,36.76,132608.0,30.0235,30.0317,29.9908,30.0235,132608.0
2017-01-23 11:55:00,36.77,36.82,36.76,36.82,186331.0,30.0317,30.0725,30.0235,30.0725,186331.0
2017-01-23 12:00:00,36.82,36.82,36.78,36.8,162909.0,30.0725,30.0725,30.0398,30.0562,162909.0
2017-01-23 12:05:00,36.81,36.85,36.79,36.82,134823.0,30.0643,30.097,30.048,30.0725,134823.0
2017-01-23 12:10:00,36.82,36.84,36.8,36.84,216362.0,30.0725,30.0888,30.0562,30.0888,216362.0
2017-01-23 12:15:00,36.84,36.9,36.82,36.9,220318.0,30.0888,30.1378,30.0725,30.1378,220318.0
2017-01-23 12:20:00,36.9,36.91,36.87,36.91,173108.0,30.1378,30.146,30.1133,30.146,173108.0
2017-01-23 12:25:00,36.91,36.93,36.88,36.91,120103.0,30.146,30.1623,30.1215,30.146,120103.0
2017-01-23 12:30:00,36.9,36.95,36.9,36.94,159706.0,30.1378,30.1787,30.1378,30.1705,159706.0
2017-01-23 12:35:00,36.94,36.96,36.91,36.92,195039.0,30.1705,30.1868,30.146,30.1542,195039.0
2017-01-23 12:40:00,36.92,36.96,36.91,36.95,140545.0,30.1542,30.1868,30.146,30.1787,140545.0
2017-01-23 12:45:00,36.95,36.96,36.9,36.91,104226.0,30.1787,30.1868,30.1378,30.146,104226.0
2017-01-23 12:50:00,36.91,36.91,36.9,36.91,44673.0,30.146,30.146,30.1378,30.146,44673.0
2017-01-23 12:55:00,36.9,36.92,36.9,36.91,121519.0,30.1378,30.1542,30.1378,30.146,121519.0
2017-01-23 13:00:00,36.91,36.98,36.91,36.98,174146.0,30.146,30.2032,30.146,30.2032,174146.0
2017-01-23 13:05:00,36.97,36.99,36.96,36.98,141499.0,30.195,30.2113,30.1868,30.2032,141499.0
2017-01-23 13:10:00,36.98,36.98,36.94,36.94,171705.0,30.2032,30.2032,30.1705,30.1705,171705.0
2017-01-23 13:15:00,36.94,36.95,36.93,36.94,148110.0,30.1705,30.1787,30.1623,30.1705,148110.0
2017-01-23 13:20:00,36.94,36.98,36.94,36.98,163754.0,30.1705,30.2032,30.1705,30.2032,163754.0
2017-01-23 13:25:00,36.98,36.98,36.95,36.96,127474.0,30.2032,30.2032,30.1787,30.1868,127474.0
2017-01-23 13:30:00,36.95,37.0,36.95,36.98,247444.0,30.1787,30.2195,30.1787,30.2032,247444.0
2017-01-23 13:35:00,36.98,37.05,36.97,37.04,597391.0,30.2032,30.2603,30.195,30.2522,597391.0
2017-01-23 13:40:00,37.05,37.06,37.02,37.02,173055.0,30.2603,30.2685,30.2358,30.2358,173055.0
2017-01-23 13:45:00,37.03,37.04,37.01,37.03,118140.0,30.244,30.2522,30.2277,30.244,118140.0
2017-01-23 13:50:00,37.02,37.03,36.97,36.98,119809.0,30.2358,30.244,30.195,30.2032,119809.0
2017-01-23 13:55:00,36.97,37.0,36.97,36.98,159956.0,30.195,30.2195,30.195,30.2032,159956.0
2017-01-23 14:00:00,36.98,37.01,36.97,36.98,207111.0,30.2032,30.2277,30.195,30.2032,207111.0
2017-01-23 14:05:00,36.97,36.98,36.95,36.95,149827.0,30.195,30.2032,30.1787,30.1787,149827.0
2017-01-23 14:10:00,36.95,36.96,36.91,36.93,260479.0,30.1787,30.1868,30.146,30.1623,260479.0
2017-01-23 14:15:00,36.93,36.94,36.9,36.9,155105.0,30.1623,30.1705,30.1378,30.1378,155105.0
2017-01-23 14:20:00,36.9,36.91,36.88,36.89,206113.0,30.1378,30.146,30.1215,30.1297,206113.0
2017-01-23 14:25:00,36.88,36.9,36.88,36.89,102159.0,30.1215,30.1378,30.1215,30.1297,102159.0
2017-01-23 14:30:00,36.9,36.9,36.87,36.89,128830.0,30.1378,30.1378,30.1133,30.1297,128830.0
2017-01-23 14:35:00,36.88,36.89,36.84,36.84,311113.0,30.1215,30.1297,30.0888,30.0888,311113.0
2017-01-23 14:40:00,36.84,36.87,36.83,36.87,255487.0,30.0888,30.1133,30.0807,30.1133,255487.0
2017-01-23 14:45:00,36.87,36.88,36.85,36.85,165078.0,30.1133,30.1215,30.097,30.097,165078.0
2017-01-23 14:50:00,36.85,36.86,36.82,36.84,301679.0,30.097,30.1052,30.0725,30.0888,301679.0
2017-01-23 14:55:00,36.84,36.86,36.82,36.83,299399.0,30.0888,30.1052,30.0725,30.0807,299399.0
2017-01-23 15:00:00,36.83,36.84,36.78,36.79,382950.0,30.0807,30.0888,30.0398,30.048,382950.0
2017-01-23 15:05:00,36.79,36.83,36.78,36.82,222326.0,30.048,30.0807,30.0398,30.0725,222326.0
2017-01-23 15:10:00,36.82,36.84,36.78,36.79,177364.0,30.0725,30.0888,30.0398,30.048,177364.0
2017-01-23 15:15:00,36.79,36.81,36.78,36.8,187046.0,30.048,30.0643,30.0398,30.0562,187046.0
2017-01-23 15:20:00,36.81,36.84,36.8,36.84,254248.0,30.0643,30.0888,30.0562,30.0888,254248.0
2017-01-23 15:25:00,36.84,36.85,36.83,36.83,486449.0,30.0888,30.097,30.0807,30.0807,486449.0
2017-01-23 15:30:00,36.84,36.84,36.82,36.82,181133.0,30.0888,30.0888,30.0725,30.0725,181133.0
2017-01-23 15:35:00,36.82,36.84,36.82,36.83,279565.0,30.0725,30.0888,30.0725,30.0807,279565.0
2017-01-23 15:40:00,36.83,36.85,36.81,36.82,326010.0,30.0807,30.097,30.0643,30.0725,326010.0
2017-01-23 15:45:00,36.82,36.83,36.78,36.8,683600.0,30.0725,30.0807,30.0398,30.0562,683600.0
2017-01-23 15:50:00,36.8,36.8,36.77,36.8,796895.0,30.0562,30.0562,30.0317,30.0562,796895.0
2017-01-23 15:55:00,36.79,36.82,36.76,36.78,1897432.0,30.048,30.0725,30.0235,30.0398,1897432.0
2017-01-24 09:30:00,36.83,37.02,36.81,37.0,744476.0,30.0807,30.2358,30.0643,30.2195,744476.0
2017-01-24 09:35:00,37.0,37.1,37.0,37.06,729699.0,30.2195,30.3012,30.2195,30.2685,729699.0
2017-01-24 09:40:00,37.07,37.12,36.85,37.11,271216.0,30.2767,30.3175,30.097,30.3093,271216.0
2017-01-24 09:45:00,37.11,37.12,37.05,37.05,318088.0,30.3093,30.3175,30.2603,30.2603,318088.0
2017-01-24 09:50:00,37.06,37.07,37.0,37.04,524706.0,30.2685,30.2767,30.2195,30.2522,524706.0
2017-01-24 09:55:00,37.05,37.05,37.02,37.03,214865.0,30.2603,30.2603,30.2358,30.244,214865.0
2017-01-24 10:00:00,37.04,37.05,36.99,37.02,193663.0,30.2522,30.2603,30.2113,30.2358,193663.0
2017-01-24 10:05:00,37.02,37.02,36.99,37.02,196374.0,30.2358,30.2358,30.2113,30.2358,196374.0
2017-01-24 10:10:00,37.02,37.04,37.01,37.03,252058.0,30.2358,30.2522,30.2277,30.244,252058.0
2017-01-24 10:15:00,37.03,37.04,37.0,37.03,326586.0,30.244,30.2522,30.2195,30.244,326586.0
2017-01-24 10:20:00,37.04,37.05,37.02,37.05,288167.0,30.2522,30.2603,30.2358,30.2603,288167.0
2017-01-24 10:25:00,37.05,37.08,37.03,37.05,349514.0,30.2603,30.2848,30.244,30.2603,349514.0
2017-01-24 10:30:00,37.05,37.07,37.03,37.07,225363.0,30.2603,30.2767,30.244,30.2767,225363.0
2017-01-24 10:35:00,37.06,37.09,37.04,37.08,287400.0,30.2685,30.293,30.2522,30.2848,287400.0
2017-01-24 10:40:00,37.08,37.13,37.07,37.13,346802.0,30.2848,30.3257,30.2767,30.3257,346802.0
2017-01-24 10:45:00,37.13,37.16,37.12,37.16,204298.0,30.3257,30.3502,30.3175,30.3502,204298.0
2017-01-24 10:50:00,37.16,37.17,37.14,37.17,271218.0,30.3502,30.3584,30.3339,30.3584,271218.0
2017-01-24 10:55:00,37.16,37.17,37.13,37.15,272659.0,30.3502,30.3584,30.3257,30.342,272659.0
2017-01-24 11:00:00,37.15,37.17,37.13,37.15,174483.0,30.342,30.3584,30.3257,30.342,174483.0
2017-01-24 11:05:00,37.16,37.2,37.15,37.19,309545.0,30.3502,30.3829,30.342,30.3747,309545.0
2017-01-24 11:10:00,37.19,37.21,37.17,37.17,519161.0,30.3747,30.391,30.3584,30.3584,519161.0
2017-01-24 11:15:00,37.17,37.18,37.14,37.15,264709.0,30.3584,30.3665,30.3339,30.342,264709.0
2017-01-24 11:20:00,37.15,37.15,37.12,37.13,174444.0,30.342,30.342,30.3175,30.3257,174444.0
2017-01-24 11:25:00,37.14,37.14,37.1,37.12,146720.0,30.3339,30.3339,30.3012,30.3175,146720.0
2017-01-24 11:30:00,37.12,37.14,37.11,37.14,317533.0,30.3175,30.3339,30.3093,30.3339,317533.0
2017-01-24 11:35:00,37.14,37.15,37.13,37.15,196599.0,30.3339,30.342,30.3257,30.342,196599.0
2017-01-24 11:40:00,37.15,37.15,37.11,37.15,287647.0,30.342,30.342,30.3093,30.342,287647.0
2017-01-24 11:45:00,37.14,37.17,37.13,37.16,331250.0,30.3339,30.3584,30.3257,30.3502,331250.0
2017-01-24 11:50:00,37.15,37.21,37.15,37.2,163438.0,30.342,30.391,30.342,30.3829,163438.0
2017-01-24 11:55:00,37.2,37.21,37.16,37.19,241263.0,30.3829,30.391,30.3502,30.3747,241263.0
2017-01-24 12:00:00,37.19,37.19,37.17,37.18,139160.0,30.3747,30.3747,30.3584,30.3665,139160.0
2017-01-24 12:05:00,37.18,37.18,37.14,37.15,661858.0,30.3665,30.3665,30.3339,30.342,661858.0
2017-01-24 12:10:00,37.15,37.16,37.14,37.15,146000.0,30.342,30.3502,30.3339,30.342,146000.0
2017-01-24 12:15:00,37.16,37.16,37.12,37.13,124815.0,30.3502,30.3502,30.3175,30.3257,124815.0
2017-01-24 12:20:00,37.13,37.15,37.1,37.11,307512.0,30.3257,30.342,30.3012,30.3093,307512.0
2017-01-24 12:25:00,37.11,37.14,37.09,37.12,374503.0,30.3093,30.3339,30.293,30.3175,374503.0
2017-01-24 12:30:00,37.13,37.13,37.11,37.13,77684.0,30.3257,30.3257,30.3093,30.3257,77684.0
2017-01-24 12:35:00,37.13,37.13,37.1,37.11,86267.0,30.3257,30.3257,30.3012,30.3093,86267.0
2017-01-24 12:40:00,37.11,37.13,37.1,37.13,181642.0,30.3093,30.3257,30.3012,30.3257,181642.0
2017-01-24 12:45:00,37.13,37.16,37.12,37.15,280480.0,30.3257,30.3502,30.3175,30.342,280480.0
2017-01-24 12:50:00,37.15,37.16,37.14,37.16,138278.0,30.342,30.3502,30.3339,30.3502,138278.0
2017-01-24 12:55:00,37.15,37.16,37.14,37.15,109428.0,30.342,30.3502,30.3339,30.342,109428.0
2017-01-24 13:00:00,37.14,37.17,37.14,37.16,80125.0,30.3339,30.3584,30.3339,30.3502,80125.0
2017-01-24 13:05:00,37.16,37.2,37.15,37.17,141626.0,30.3502,30.3829,30.342,30.3584,141626.0
2017-01-24 13:10:00,37.18,37.2,37.17,37.17,274550.0,30.3665,30.3829,30.3584,30.3584,274550.0
2017-01-24 13:15:00,37.18,37.21,37.18,37.2,118573.0,30.3665,30.391,30.3665,30.3829,118573.0
2017-01-24 13:20:00,37.2,37.2,37.17,37.19,256567.0,30.3829,30.3829,30.3584,30.3747,256567.0
2017-01-24 13:25:00,37.2,37.24,37.19,37.22,373245.0,30.3829,30.4155,30.3747,30.3992,373245.0
2017-01-24 13:30:00,37.22,37.25,37.2,37.25,502156.0,30.3992,30.4237,30.3829,30.4237,502156.0
2017-01-24 13:35:00,37.25,37.25,37.24,37.25,357281.0,30.4237,30.4237,30.4155,30.4237,357281.0
2017-01-24 13:40:00,37.25,37.42,37.24,37.42,1148816.0,30.4237,30.5625,30.4155,30.5625,1148816.0
2017-01-24 13:45:00,37.42,37.48,37.4,37.46,555689.0,30.5625,30.6115,30.5462,30.5952,555689.0
2017-01-24 13:50:00,37.46,37.5,37.44,37.49,666328.0,30.5952,30.6279,30.5789,30.6197,666328.0
2017-01-24 13:55:00,37.49,37.53,37.48,37.53,917822.0,30.6197,30.6524,30.6115,30.6524,917822.0
2017-01-24 14:00:00,37.53,37.58,37.53,37.58,722966.0,30.6524,30.6932,30.6524,30.6932,722966.0
2017-01-24 14:05:00,37.58,37.65,37.57,37.65,833276.0,30.6932,30.7504,30.6851,30.7504,833276.0
2017-01-24 14:10:00,37.65,37.65,37.59,37.64,564592.0,30.7504,30.7504,30.7014,30.7422,564592.0
2017-01-24 14:15:00,37.64,37.68,37.61,37.68,443768.0,30.7422,30.7749,30.7177,30.7749,443768.0
2017-01-24 14:20:00,37.68,37.72,37.67,37.7,404501.0,30.7749,30.8076,30.7667,30.7912,404501.0
2017-01-24 14:25:00,37.7,37.72,37.63,37.64,618427.0,30.7912,30.8076,30.7341,30.7422,618427.0
2017-01-24 14:30:00,37.63,37.67,37.62,37.64,363437.0,30.7341,30.7667,30.7259,30.7422,363437.0
2017-01-24 14:35:00,37.64,37.65,37.61,37.64,347211.0,30.7422,30.7504,30.7177,30.7422,347211.0
2017-01-24 14:40:00,37.64,37.72,37.62,37.7,514511.0,30.7422,30.8076,30.7259,30.7912,514511.0
2017-01-24 14:45:00,37.7,37.73,37.67,37.69,398654.0,30.7912,30.8157,30.7667,30.7831,398654.0
2017-01-24 14:50:00,37.69,37.71,37.64,37.65,375348.0,30.7831,30.7994,30.7422,30.7504,375348.0
2017-01-24 14:55:00,37.65,37.69,37.64,37.69,256741.0,30.7504,30.7831,30.7422,30.7831,256741.0
2017-01-24 15:00:00,37.69,37.74,37.68,37.73,232831.0,30.7831,30.8239,30.7749,30.8157,232831.0
2017-01-24 15:05:00,37.73,37.74,37.66,37.69,455085.0,30.8157,30.8239,30.7586,30.7831,455085.0
2017-01-24 15:10:00,37.68,37.71,37.68,37.69,349400.0,30.7749,30.7994,30.7749,30.7831,349400.0
2017-01-24 15:15:00,37.69,37.71,37.67,37.7,248060.0,30.7831,30.7994,30.7667,30.7912,248060.0
2017-01-24 15:20:00,37.69,37.72,37.69,37.71,155360.0,30.7831,30.8076,30.7831,30.7994,155360.0
2017-01-24 15:25:00,37.71,37.73,37.66,37.68,381978.0,30.7994,30.8157,30.7586,30.7749,381978.0
2017-01-24 15:30:00,37.69,37.71,37.68,37.69,297582.0,30.7831,30.7994,30.7749,30.7831,297582.0
2017-01-24 15:35:00,37.69,37.69,37.64,37.66,457044.0,30.7831,30.7831,30.7422,30.7586,457044.0
2017-01-24 15:40:00,37.66,37.67,37.65,37.66,383078.0,30.7586,30.7667,30.7504,30.7586,383078.0
2017-01-24 15:45:00,37.66,37.68,37.64,37.64,441481.0,30.7586,30.7749,30.7422,30.7422,441481.0
2017-01-24 15:50:00,37.65,37.67,37.62,37.62,856968.0,30.7504,30.7667,30.7259,30.7259,856968.0
2017-01-24 15:55:00,37.63,37.64,37.59,37.61,1401031.0,30.7341,30.7422,30.7014,30.7177,1401031.0
2017-01-25 09:30:00,37.87,38.0,37.71,37.83,1920976.0,30.9301,31.0363,30.7994,30.8974,1920976.0
2017-01-25 09:35:00,37.83,37.87,37.77,37.82,1048078.0,30.8974,30.9301,30.8484,30.8892,1048078.0
2017-01-25 09:40:00,37.82,37.83,37.68,37.75,524439.0,30.8892,30.8974,30.7749,30.8321,524439.0
2017-01-25 09:45:00,37.76,37.82,37.74,37.81,680008.0,30.8402,30.8892,30.8239,30.8811,680008.0
2017-01-25 09:50:00,37.81,37.82,37.73,37.75,790288.0,30.8811,30.8892,30.8157,30.8321,790288.0
2017-01-25 09:55:00,37.76,37.88,37.75,37.83,411978.0,30.8402,30.9382,30.8321,30.8974,411978.0
2017-01-25 10:00:00,37.82,37.83,37.75,37.77,368094.0,30.8892,30.8974,30.8321,30.8484,368094.0
2017-01-25 10:05:00,37.77,37.81,37.77,37.8,869480.0,30.8484,30.8811,30.8484,30.8729,869480.0
2017-01-25 10:10:00,37.8,37.8,37.78,37.79,297020.0,30.8729,30.8729,30.8566,30.8647,297020.0
2017-01-25 10:15:00,37.79,37.8,37.76,37.77,196485.0,30.8647,30.8729,30.8402,30.8484,196485.0
2017-01-25 10:20:00,37.77,37.77,37.7,37.74,274936.0,30.8484,30.8484,30.7912,30.8239,274936.0
2017-01-25 10:25:00,37.74,37.76,37.72,37.73,166890.0,30.8239,30.8402,30.8076,30.8157,166890.0
2017-01-25 10:30:00,37.73,37.74,37.72,37.73,146459.0,30.8157,30.8239,30.8076,30.8157,146459.0
2017-01-25 10:35:00,37.73,37.78,37.72,37.72,510433.0,30.8157,30.8566,30.8076,30.8076,510433.0
2017-01-25 10:40:00,37.73,37.75,37.69,37.7,502213.0,30.8157,30.8321,30.7831,30.7912,502213.0
2017-01-25 10:45:00,37.7,37.73,37.69,37.73,329110.0,30.7912,30.8157,30.7831,30.8157,329110.0
2017-01-25 10:50:00,37.73,37.8,37.7,37.79,359709.0,30.8157,30.8729,30.7912,30.8647,359709.0
2017-01-25 10:55:00,37.79,37.79,37.72,37.75,272975.0,30.8647,30.8647,30.8076,30.8321,272975.0
2017-01-25 11:00:00,37.74,37.76,37.71,37.72,202019.0,30.8239,30.8402,30.7994,30.8076,202019.0
2017-01-25 11:05:00,37.72,37.73,37.7,37.73,198669.0,30.8076,30.8157,30.7912,30.8157,198669.0
2017-01-25 11:10:00,37.72,37.73,37.71,37.73,136040.0,30.8076,30.8157,30.7994,30.8157,136040.0
2017-01-25 11:15:00,37.73,37.73,37.68,37.69,224533.0,30.8157,30.8157,30.7749,30.7831,224533.0
2017-01-25 11:20:00,37.68,37.69,37.63,37.65,325326.0,30.7749,30.7831,30.7341,30.7504,325326.0
2017-01-25 11:25:00,37.65,37.65,37.59,37.61,677865.0,30.7504,30.7504,30.7014,30.7177,677865.0
2017-01-25 11:30:00,37.62,37.63,37.58,37.58,265464.0,30.7259,30.7341,30.6932,30.6932,265464.0
2017-01-25 11:35:00,37.59,37.59,37.51,37.55,352466.0,30.7014,30.7014,30.636,30.6687,352466.0
2017-01-25 11:40:00,37.54,37.58,37.53,37.58,287377.0,30.6605,30.6932,30.6524,30.6932,287377.0
2017-01-25 11:45:00,37.58,37.61,37.56,37.6,260803.0,30.6932,30.7177,30.6769,30.7096,260803.0
2017-01-25 11:50:00,37.6,37.6,37.56,37.57,252085.0,30.7096,30.7096,30.6769,30.6851,252085.0
2017-01-25 11:55:00,37.58,37.59,37.57,37.59,248499.0,30.6932,30.7014,30.6851,30.7014,248499.0
2017-01-25 12:00:00,37.59,37.61,37.58,37.6,344252.0,30.7014,30.7177,30.6932,30.7096,344252.0
2017-01-25 12:05:00,37.6,37.63,37.6,37.63,231225.0,30.7096,30.7341,30.7096,30.7341,231225.0
2017-01-25 12:10:00,37.63,37.72,37.62,37.72,227076.0,30.7341,30.8076,30.7259,30.8076,227076.0
2017-01-25 12:15:00,37.72,37.73,37.7,37.71,165078.0,30.8076,30.8157,30.7912,30.7994,165078.0
2017-01-25 12:20:00,37.72,37.75,37.7,37.72,240564.0,30.8076,30.8321,30.7912,30.8076,240564.0
2017-01-25 12:25:00,37.73,37.76,37.72,37.73,225106.0,30.8157,30.8402,30.8076,30.8157,225106.0
2017-01-25 12:30:00,37.73,37.75,37.72,37.74,139692.0,30.8157,30.8321,30.8076,30.8239,139692.0
2017-01-25 12:35:00,37.73,37.75,37.71,37.72,97558.0,30.8157,30.8321,30.7994,30.8076,97558.0
2017-01-25 12:40:00,37.72,37.73,37.7,37.7,114099.0,30.8076,30.8157,30.7912,30.7912,114099.0
2017-01-25 12:45:00,37.7,37.71,37.67,37.69,206048.0,30.7912,30.7994,30.7667,30.7831,206048.0
2017-01-25 12:50:00,37.69,37.72,37.68,37.71,258714.0,30.7831,30.8076,30.7749,30.7994,258714.0
2017-01-25 12:55:00,37.7,37.72,37.7,37.7,160071.0,30.7912,30.8076,30.7912,30.7912,160071.0
2017-01-25 13:00:00,37.71,37.74,37.69,37.73,352554.0,30.7994,30.8239,30.7831,30.8157,352554.0
2017-01-25 13:05:00,37.73,37.74,37.7,37.71,134283.0,30.8157,30.8239,30.7912,30.7994,134283.0
2017-01-25 13:10:00,37.71,37.75,37.7,37.75,203229.0,30.7994,30.8321,30.7912,30.8321,203229.0
2017-01-25 13:15:00,37.75,37.76,37.73,37.73,226797.0,30.8321,30.8402,30.8157,30.8157,226797.0
2017-01-25 13:20:00,37.73,37.74,37.69,37.69,200447.0,30.8157,30.8239,30.7831,30.7831,200447.0
2017-01-25 13:25:00,37.69,37.72,37.69,37.7,80778.0,30.7831,30.8076,30.7831,30.7912,80778.0
2017-01-25 13:30:00,37.71,37.72,37.68,37.69,91844.0,30.7994,30.8076,30.7749,30.7831,91844.0
2017-01-25 13:35:00,37.69,37.72,37.68,37.71,233079.0,30.7831,30.8076,30.7749,30.7994,233079.0
2017-01-25 13:40:00,37.72,37.77,37.71,37.75,134017.0,30.8076,30.8484,30.7994,30.8321,134017.0
2017-01-25 13:45:00,37.75,37.77,37.74,37.76,168734.0,30.8321,30.8484,30.8239,30.8402,168734.0
2017-01-25 13:50:00,37.75,37.78,37.75,37.77,450130.0,30.8321,30.8566,30.8321,30.8484,450130.0
2017-01-25 13:55:00,37.76,37.77,37.73,37.75,568798.0,30.8402,30.8484,30.8157,30.8321,568798.0
2017-01-25 14:00:00,37.75,37.76,37.73,37.75,131790.0,30.8321,30.8402,30.8157,30.8321,131790.0
2017-01-25 14:05:00,37.75,37.76,37.73,37.74,120946.0,30.8321,30.8402,30.8157,30.8239,120946.0
2017-01-25 14:10:00,37.75,37.76,37.73,37.74,174149.0,30.8321,30.8402,30.8157,30.8239,174149.0
2017-01-25 14:15:00,37.74,37.76,37.72,37.75,155981.0,30.8239,30.8402,30.8076,30.8321,155981.0
2017-01-25 14:20:00,37.76,37.76,37.74,37.74,174331.0,30.8402,30.8402,30.8239,30.8239,174331.0
2017-01-25 14:25:00,37.75,37.76,37.73,37.73,215529.0,30.8321,30.8402,30.8157,30.8157,215529.0
2017-01-25 14:30:00,37.73,37.76,37.73,37.75,274675.0,30.8157,30.8402,30.8157,30.8321,274675.0
2017-01-25 14:35:00,37.74,37.75,37.74,37.75,262563.0,30.8239,30.8321,30.8239,30.8321,262563.0
2017-01-25 14:40:00,37.75,37.75,37.73,37.73,161202.0,30.8321,30.8321,30.8157,30.8157,161202.0
2017-01-25 14:45:00,37.73,37.75,37.73,37.74,242731.0,30.8157,30.8321,30.8157,30.8239,242731.0
2017-01-25 14:50:00,37.75,37.75,37.73,37.75,214637.0,30.8321,30.8321,30.8157,30.8321,214637.0
2017-01-25 14:55:00,37.74,37.76,37.72,37.73,571320.0,30.8239,30.8402,30.8076,30.8157,571320.0
2017-01-25 15:00:00,37.73,37.75,37.73,37.74,640822.0,30.8157,30.8321,30.8157,30.8239,640822.0
2017-01-25 15:05:00,37.75,37.75,37.74,37.74,111297.0,30.8321,30.8321,30.8239,30.8239,111297.0
2017-01-25 15:10:00,37.75,37.76,37.73,37.75,380313.0,30.8321,30.8402,30.8157,30.8321,380313.0
2017-01-25 15:15:00,37.75,37.75,37.72,37.73,358032.0,30.8321,30.8321,30.8076,30.8157,358032.0
2017-01-25 15:20:00,37.73,37.76,37.72,37.74,455333.0,30.8157,30.8402,30.8076,30.8239,455333.0
2017-01-25 15:25:00,37.74,37.75,37.71,37.74,264395.0,30.8239,30.8321,30.7994,30.8239,264395.0
2017-01-25 15:30:00,37.73,37.74,37.73,37.73,91190.0,30.8157,30.8239,30.8157,30.8157,91190.0
2017-01-25 15:35:00,37.73,37.77,37.73,37.74,595673.0,30.8157,30.8484,30.8157,30.8239,595673.0
2017-01-25 15:40:00,37.75,37.79,37.73,37.78,606032.0,30.8321,30.8647,30.8157,30.8566,606032.0
2017-01-25 15:45:00,37.78,37.79,37.76,37.76,396098.0,30.8566,30.8647,30.8402,30.8402,396098.0
2017-01-25 15:50:00,37.76,37.78,37.76,37.77,513317.0,30.8402,30.8566,30.8402,30.8484,513317.0
2017-01-25 15:55:00,37.76,37.8,37.75,37.8,1618716.0,30.8402,30.8729,30.8321,30.8729,1618716.0
2017-01-26 09:30:00,37.81,37.92,37.75,37.8,822890.0,30.8811,30.9709,30.8321,30.8729,822890.0
2017-01-26 09:35:00,37.8,37.91,37.79,37.9,582456.0,30.8729,30.9627,30.8647,30.9546,582456.0
2017-01-26 09:40:00,37.9,37.91,37.79,37.82,483685.0,30.9546,30.9627,30.8647,30.8892,483685.0
2017-01-26 09:45:00,37.82,37.83,37.78,37.81,511521.0,30.8892,30.8974,30.8566,30.8811,511521.0
2017-01-26 09:50:00,37.82,37.93,37.81,37.92,681385.0,30.8892,30.9791,30.8811,30.9709,681385.0
2017-01-26 09:55:00,37.91,37.92,37.82,37.83,858972.0,30.9627,30.9709,30.8892,30.8974,858972.0
2017-01-26 10:00:00,37.83,37.83,37.74,37.76,597293.0,30.8974,30.8974,30.8239,30.8402,597293.0
2017-01-26 10:05:00,37.76,37.79,37.72,37.75,492221.0,30.8402,30.8647,30.8076,30.8321,492221.0
2017-01-26 10:10:00,37.75,37.76,37.7,37.73,349459.0,30.8321,30.8402,30.7912,30.8157,349459.0
2017-01-26 10:15:00,37.73,37.74,37.69,37.7,383233.0,30.8157,30.8239,30.7831,30.7912,383233.0
2017-01-26 10:20:00,37.69,37.7,37.62,37.62,327854.0,30.7831,30.7912,30.7259,30.7259,327854.0
2017-01-26 10:25:00,37.62,37.63,37.58,37.59,369580.0,30.7259,30.7341,30.6932,30.7014,369580.0
2017-01-26 10:30:00,37.58,37.61,37.56,37.58,825660.0,30.6932,30.7177,30.6769,30.6932,825660.0
2017-01-26 10:35:00,37.59,37.6,37.56,37.56,638230.0,30.7014,30.7096,30.6769,30.6769,638230.0
2017-01-26 10:40:00,37.56,37.6,37.56,37.57,390851.0,30.6769,30.7096,30.6769,30.6851,390851.0
2017-01-26 10:45:00,37.57,37.59,37.48,37.52,682811.0,30.6851,30.7014,30.6115,30.6442,682811.0
2017-01-26 10:50:00,37.51,37.52,37.48,37.49,457748.0,30.636,30.6442,30.6115,30.6197,457748.0
2017-01-26 10:55:00,37.5,37.5,37.46,37.48,290813.0,30.6279,30.6279,30.5952,30.6115,290813.0
2017-01-26 11:00:00,37.48,37.49,37.44,37.49,302091.0,30.6115,30.6197,30.5789,30.6197,302091.0
2017-01-26 11:05:00,37.49,37.5,37.46,37.48,194025.0,30.6197,30.6279,30.5952,30.6115,194025.0
2017-01-26 11:10:00,37.49,37.51,37.48,37.48,448568.0,30.6197,30.636,30.6115,30.6115,448568.0
2017-01-26 11:15:00,37.48,37.49,37.43,37.44,240857.0,30.6115,30.6197,30.5707,30.5789,240857.0
2017-01-26 11:20:00,37.43,37.45,37.42,37.45,149332.0,30.5707,30.587,30.5625,30.587,149332.0
2017-01-26 11:25:00,37.45,37.49,37.42,37.49,307722.0,30.587,30.6197,30.5625,30.6197,307722.0
2017-01-26 11:30:00,37.48,37.51,37.46,37.5,210712.0,30.6115,30.636,30.5952,30.6279,210712.0
2017-01-26 11:35:00,37.49,37.57,37.49,37.53,909936.0,30.6197,30.6851,30.6197,30.6524,909936.0
2017-01-26 11:40:00,37.52,37.56,37.52,37.55,125569.0,30.6442,30.6769,30.6442,30.6687,125569.0
2017-01-26 11:45:00,37.56,37.56,37.52,37.52,127964.0,30.6769,30.6769,30.6442,30.6442,127964.0
2017-01-26 11:50:00,37.52,37.54,37.51,37.52,375016.0,30.6442,30.6605,30.636,30.6442,375016.0
2017-01-26 11:55:00,37.52,37.53,37.51,37.53,161945.0,30.6442,30.6524,30.636,30.6524,161945.0
2017-01-26 12:00:00,37.53,37.53,37.47,37.51,163551.0,30.6524,30.6524,30.6034,30.636,163551.0
2017-01-26 12:05:00,37.5,37.57,37.5,37.55,191304.0,30.6279,30.6851,30.6279,30.6687,191304.0
2017-01-26 12:10:00,37.56,37.62,37.54,37.59,305125.0,30.6769,30.7259,30.6605,30.7014,305125.0
2017-01-26 12:15:00,37.59,37.61,37.56,37.58,156021.0,30.7014,30.7177,30.6769,30.6932,156021.0
2017-01-26 12:20:00,37.58,37.58,37.56,37.57,69105.0,30.6932,30.6932,30.6769,30.6851,69105.0
2017-01-26 12:25:00,37.57,37.57,37.55,37.55,91355.0,30.6851,30.6851,30.6687,30.6687,91355.0
2017-01-26 12:30:00,37.56,37.57,37.55,37.56,73095.0,30.6769,30.6851,30.6687,30.6769,73095.0
2017-01-26 12:35:00,37.55,37.56,37.54,37.54,93193.0,30.6687,30.6769,30.6605,30.6605,93193.0
2017-01-26 12:40:00,37.55,37.55,37.5,37.52,137175.0,30.6687,30.6687,30.6279,30.6442,137175.0
2017-01-26 12:45:00,37.52,37.54,37.5,37.54,85034.0,30.6442,30.6605,30.6279,30.6605,85034.0
2017-01-26 12:50:00,37.53,37.54,37.51,37.51,102883.0,30.6524,30.6605,30.636,30.636,102883.0
2017-01-26 12:55:00,37.52,37.53,37.5,37.52,111490.0,30.6442,30.6524,30.6279,30.6442,111490.0
2017-01-26 13:00:00,37.52,37.54,37.52,37.54,194905.0,30.6442,30.6605,30.6442,30.6605,194905.0
2017-01-26 13:05:00,37.54,37.59,37.53,37.59,260823.0,30.6605,30.7014,30.6524,30.7014,260823.0
2017-01-26 13:10:00,37.59,37.6,37.57,37.6,119397.0,30.7014,30.7096,30.6851,30.7096,119397.0
2017-01-26 13:15:00,37.6,37.62,37.59,37.6,115975.0,30.7096,30.7259,30.7014,30.7096,115975.0
2017-01-26 13:20:00,37.6,37.61,37.58,37.59,168628.0,30.7096,30.7177,30.6932,30.7014,168628.0
2017-01-26 13:25:00,37.59,37.61,37.59,37.61,69843.0,30.7014,30.7177,30.7014,30.7177,69843.0
2017-01-26 13:30:00,37.61,37.61,37.58,37.6,137347.0,30.7177,30.7177,30.6932,30.7096,137347.0
2017-01-26 13:35:00,37.6,37.62,37.59,37.62,201648.0,30.7096,30.7259,30.7014,30.7259,201648.0
2017-01-26 13:40:00,37.62,37.62,37.59,37.59,207799.0,30.7259,30.7259,30.7014,30.7014,207799.0
2017-01-26 13:45:00,37.6,37.62,37.59,37.61,896740.0,30.7096,30.7259,30.7014,30.7177,896740.0
2017-01-26 13:50:00,37.61,37.61,37.58,37.59,183966.0,30.7177,30.7177,30.6932,30.7014,183966.0
2017-01-26 13:55:00,37.59,37.61,37.58,37.59,172801.0,30.7014,30.7177,30.6932,30.7014,172801.0
2017-01-26 14:00:00,37.6,37.61,37.58,37.59,144353.0,30.7096,30.7177,30.6932,30.7014,144353.0
2017-01-26 14:05:00,37.59,37.61,37.58,37.61,142797.0,30.7014,30.7177,30.6932,30.7177,142797.0
2017-01-26 14:10:00,37.61,37.61,37.58,37.59,244531.0,30.7177,30.7177,30.6932,30.7014,244531.0
2017-01-26 14:15:00,37.59,37.61,37.58,37.61,240458.0,30.7014,30.7177,30.6932,30.7177,240458.0
2017-01-26 14:20:00,37.61,37.61,37.55,37.57,367591.0,30.7177,30.7177,30.6687,30.6851,367591.0
2017-01-26 14:25:00,37.57,37.6,37.56,37.59,120381.0,30.6851,30.7096,30.6769,30.7014,120381.0
2017-01-26 14:30:00,37.6,37.6,37.59,37.59,276014.0,30.7096,30.7096,30.7014,30.7014,276014.0
2017-01-26 14:35:00,37.59,37.61,37.59,37.6,216070.0,30.7014,30.7177,30.7014,30.7096,216070.0
2017-01-26 14:40:00,37.61,37.61,37.58,37.58,225588.0,30.7177,30.7177,30.6932,30.6932,225588.0
2017-01-26 14:45:00,37.59,37.61,37.58,37.61,174697.0,30.7014,30.7177,30.6932,30.7177,174697.0
2017-01-26 14:50:00,37.61,37.61,37.56,37.59,264078.0,30.7177,30.7177,30.6769,30.7014,264078.0
2017-01-26 14:55:00,37.59,37.6,37.58,37.59,179808.0,30.7014,30.7096,30.6932,30.7014,179808.0
2017-01-26 15:00:00,37.6,37.61,37.59,37.6,272995.0,30.7096,30.7177,30.7014,30.7096,272995.0
2017-01-26 15:05:00,37.61,37.61,37.59,37.59,354348.0,30.7177,30.7177,30.7014,30.7014,354348.0
2017-01-26 15:10:00,37.59,37.61,37.57,37.59,221371.0,30.7014,30.7177,30.6851,30.7014,221371.0
2017-01-26 15:15:00,37.59,37.64,37.59,37.6,269045.0,30.7014,30.7422,30.7014,30.7096,269045.0
2017-01-26 15:20:00,37.6,37.61,37.59,37.61,154611.0,30.7096,30.7177,30.7014,30.7177,154611.0
2017-01-26 15:25:00,37.61,37.63,37.6,37.62,394931.0,30.7177,30.7341,30.7096,30.7259,394931.0
2017-01-26 15:30:00,37.62,37.63,37.6,37.62,278384.0,30.7259,30.7341,30.7096,30.7259,278384.0
2017-01-26 15:35:00,37.62,37.62,37.56,37.57,584975.0,30.7259,30.7259,30.6769,30.6851,584975.0
2017-01-26 15:40:00,37.57,37.59,37.55,37.59,403946.0,30.6851,30.7014,30.6687,30.7014,403946.0
2017-01-26 15:45:00,37.59,37.62,37.56,37.58,633581.0,30.7014,30.7259,30.6769,30.6932,633581.0
2017-01-26 15:50:00,37.58,37.68,37.58,37.6,1121101.0,30.6932,30.7749,30.6932,30.7096,1121101.0
2017-01-26 15:55:00,37.61,37.62,37.54,37.55,1613097.0,30.7177,30.7259,30.6605,30.6687,1613097.0
2017-01-27 09:30:00,37.99,38.1,37.81,38.1,2645255.0,31.0281,31.1179,30.8811,31.1179,2645255.0
2017-01-27 09:35:00,38.1,38.33,38.1,38.26,2167583.0,31.1179,31.3058,31.1179,31.2486,2167583.0
2017-01-27 09:40:00,38.26,38.33,38.09,38.29,1768210.0,31.2486,31.3058,31.1098,31.2731,1768210.0
2017-01-27 09:45:00,38.29,38.45,38.27,38.39,1466893.0,31.2731,31.4038,31.2568,31.3548,1466893.0
2017-01-27 09:50:00,38.39,38.45,38.36,38.43,910941.0,31.3548,31.4038,31.3303,31.3875,910941.0
2017-01-27 09:55:00,38.43,38.45,38.31,38.34,987681.0,31.3875,31.4038,31.2894,31.3139,987681.0
2017-01-27 10:00:00,38.33,38.4,38.3,38.35,581341.0,31.3058,31.3629,31.2813,31.3221,581341.0
2017-01-27 10:05:00,38.36,38.37,38.3,38.34,611850.0,31.3303,31.3384,31.2813,31.3139,611850.0
2017-01-27 10:10:00,38.34,38.36,38.14,38.16,911492.0,31.3139,31.3303,31.1506,31.1669,911492.0
2017-01-27 10:15:00,38.16,38.21,38.15,38.2,814168.0,31.1669,31.2078,31.1588,31.1996,814168.0
2017-01-27 10:20:00,38.2,38.22,38.09,38.14,713470.0,31.1996,31.2159,31.1098,31.1506,713470.0
2017-01-27 10:25:00,38.14,38.2,38.1,38.19,500298.0,31.1506,31.1996,31.1179,31.1914,500298.0
2017-01-27 10:30:00,38.19,38.21,38.17,38.18,611063.0,31.1914,31.2078,31.1751,31.1833,611063.0
2017-01-27 10:35:00,38.18,38.3,38.18,38.27,710760.0,31.1833,31.2813,31.1833,31.2568,710760.0
2017-01-27 10:40:00,38.27,38.37,38.26,38.33,607136.0,31.2568,31.3384,31.2486,31.3058,607136.0
2017-01-27 10:45:00,38.33,38.35,38.26,38.26,493630.0,31.3058,31.3221,31.2486,31.2486,493630.0
2017-01-27 10:50:00,38.26,38.27,38.22,38.23,672254.0,31.2486,31.2568,31.2159,31.2241,672254.0
2017-01-27 10:55:00,38.23,38.25,38.17,38.22,430927.0,31.2241,31.2404,31.1751,31.2159,430927.0
2017-01-27 11:00:00,38.21,38.23,38.17,38.2,348712.0,31.2078,31.2241,31.1751,31.1996,348712.0
2017-01-27 11:05:00,38.19,38.26,38.18,38.25,305442.0,31.1914,31.2486,31.1833,31.2404,305442.0
2017-01-27 11:10:00,38.26,38.28,38.21,38.21,369740.0,31.2486,31.2649,31.2078,31.2078,369740.0
2017-01-27 11:15:00,38.22,38.24,38.11,38.12,581660.0,31.2159,31.2323,31.1261,31.1343,581660.0
2017-01-27 11:20:00,38.11,38.17,38.11,38.15,349337.0,31.1261,31.1751,31.1261,31.1588,349337.0
2017-01-27 11:25:00,38.15,38.16,38.04,38.05,730354.0,31.1588,31.1669,31.0689,31.0771,730354.0
2017-01-27 11:30:00,38.05,38.11,37.89,38.1,937828.0,31.0771,31.1261,30.9464,31.1179,937828.0
2017-01-27 11:35:00,38.09,38.11,38.05,38.07,187575.0,31.1098,31.1261,31.0771,31.0934,187575.0
2017-01-27 11:40:00,38.08,38.1,38.05,38.06,155776.0,31.1016,31.1179,31.0771,31.0853,155776.0
2017-01-27 11:45:00,38.07,38.12,38.06,38.08,210262.0,31.0934,31.1343,31.0853,31.1016,210262.0
2017-01-27 11:50:00,38.09,38.11,38.06,38.08,158734.0,31.1098,31.1261,31.0853,31.1016,158734.0
2017-01-27 11:55:00,38.08,38.11,38.05,38.1,233171.0,31.1016,31.1261,31.0771,31.1179,233171.0
2017-01-27 12:00:00,38.1,38.12,38.07,38.09,148508.0,31.1179,31.1343,31.0934,31.1098,148508.0
2017-01-27 12:05:00,38.09,38.1,38.07,38.09,87043.0,31.1098,31.1179,31.0934,31.1098,87043.0
2017-01-27 12:10:00,38.09,38.13,38.09,38.12,278101.0,31.1098,31.1424,31.1098,31.1343,278101.0
2017-01-27 12:15:00,38.12,38.12,38.05,38.05,244946.0,31.1343,31.1343,31.0771,31.0771,244946.0
2017-01-27 12:20:00,38.05,38.11,38.05,38.09,192716.0,31.0771,31.1261,31.0771,31.1098,192716.0
2017-01-27 12:25:00,38.09,38.1,38.05,38.08,238040.0,31.1098,31.1179,31.0771,31.1016,238040.0
2017-01-27 12:30:00,38.07,38.12,38.06,38.08,249117.0,31.0934,31.1343,31.0853,31.1016,249117.0
2017-01-27 12:35:00,38.08,38.09,38.04,38.04,289035.0,31.1016,31.1098,31.0689,31.0689,289035.0
2017-01-27 12:40:00,38.04,38.08,38.04,38.06,265259.0,31.0689,31.1016,31.0689,31.0853,265259.0
2017-01-27 12:45:00,38.06,38.11,38.04,38.09,227456.0,31.0853,31.1261,31.0689,31.1098,227456.0
2017-01-27 12:50:00,38.09,38.09,38.07,38.08,126320.0,31.1098,31.1098,31.0934,31.1016,126320.0
2017-01-27 12:55:00,38.07,38.11,38.05,38.07,299687.0,31.0934,31.1261,31.0771,31.0934,299687.0
2017-01-27 13:00:00,38.08,38.11,38.05,38.05,272833.0,31.1016,31.1261,31.0771,31.0771,272833.0
2017-01-27 13:05:00,38.05,38.07,38.03,38.05,259813.0,31.0771,31.0934,31.0608,31.0771,259813.0
2017-01-27 13:10:00,38.04,38.07,38.02,38.02,153470.0,31.0689,31.0934,31.0526,31.0526,153470.0
2017-01-27 13:15:00,38.02,38.06,38.01,38.05,232283.0,31.0526,31.0853,31.0444,31.0771,232283.0
2017-01-27 13:20:00,38.05,38.08,38.05,38.05,184870.0,31.0771,31.1016,31.0771,31.0771,184870.0
2017-01-27 13:25:00,38.05,38.08,38.05,38.07,275490.0,31.0771,31.1016,31.0771,31.0934,275490.0
2017-01-27 13:30:00,38.07,38.08,38.05,38.05,173747.0,31.0934,31.1016,31.0771,31.0771,173747.0
2017-01-27 13:35:00,38.05,38.09,38.05,38.06,216685.0,31.0771,31.1098,31.0771,31.0853,216685.0
2017-01-27 13:40:00,38.06,38.08,38.06,38.07,138697.0,31.0853,31.1016,31.0853,31.0934,138697.0
2017-01-27 13:45:00,38.07,38.08,38.04,38.08,438769.0,31.0934,31.1016,31.0689,31.1016,438769.0
2017-01-27 13:50:00,38.08,38.09,38.06,38.09,274205.0,31.1016,31.1098,31.0853,31.1098,274205.0
2017-01-27 13:55:00,38.09,38.12,38.08,38.11,341799.0,31.1098,31.1343,31.1016,31.1261,341799.0
2017-01-27 14:00:00,38.11,38.18,38.1,38.16,659587.0,31.1261,31.1833,31.1179,31.1669,659587.0
2017-01-27 14:05:00,38.16,38.16,38.12,38.14,306964.0,31.1669,31.1669,31.1343,31.1506,306964.0
2017-01-27 14:10:00,38.15,38.16,38.11,38.13,280041.0,31.1588,31.1669,31.1261,31.1424,280041.0
2017-01-27 14:15:00,38.12,38.16,38.12,38.15,264243.0,31.1343,31.1669,31.1343,31.1588,264243.0
2017-01-27 14:20:00,38.16,38.17,38.11,38.12,305097.0,31.1669,31.1751,31.1261,31.1343,305097.0
2017-01-27 14:25:00,38.12,38.15,38.1,38.14,182866.0,31.1343,31.1588,31.1179,31.1506,182866.0
2017-01-27 14:30:00,38.14,38.16,38.12,38.14,194703.0,31.1506,31.1669,31.1343,31.1506,194703.0
2017-01-27 14:35:00,38.15,38.15,38.1,38.1,323119.0,31.1588,31.1588,31.1179,31.1179,323119.0
2017-01-27 14:40:00,38.1,38.12,38.07,38.1,365739.0,31.1179,31.1343,31.0934,31.1179,365739.0
2017-01-27 14:45:00,38.1,38.12,38.07,38.11,167924.0,31.1179,31.1343,31.0934,31.1261,167924.0
2017-01-27 14:50:00,38.11,38.13,38.09,38.12,351596.0,31.1261,31.1424,31.1098,31.1343,351596.0
2017-01-27 14:55:00,38.12,38.15,38.1,38.15,415397.0,31.1343,31.1588,31.1179,31.1588,415397.0
2017-01-27 15:00:00,38.15,38.15,38.1,38.1,327615.0,31.1588,31.1588,31.1179,31.1179,327615.0
2017-01-27 15:05:00,38.11,38.12,38.1,38.11,149885.0,31.1261,31.1343,31.1179,31.1261,149885.0
2017-01-27 15:10:00,38.11,38.11,38.09,38.09,163456.0,31.1261,31.1261,31.1098,31.1098,163456.0
2017-01-27 15:15:00,38.09,38.1,38.04,38.05,245731.0,31.1098,31.1179,31.0689,31.0771,245731.0
2017-01-27 15:20:00,38.05,38.08,38.04,38.07,335046.0,31.0771,31.1016,31.0689,31.0934,335046.0
2017-01-27 15:25:00,38.07,38.07,38.02,38.02,541835.0,31.0934,31.0934,31.0526,31.0526,541835.0
2017-01-27 15:30:00,38.02,38.04,38.01,38.01,391243.0,31.0526,31.0689,31.0444,31.0444,391243.0
2017-01-27 15:35:00,38.02,38.02,37.97,37.97,478011.0,31.0526,31.0526,31.0117,31.0117,478011.0
2017-01-27 15:40:00,37.97,37.99,37.95,37.97,500680.0,31.0117,31.0281,30.9954,31.0117,500680.0
2017-01-27 15:45:00,37.98,37.99,37.97,37.98,565558.0,31.0199,31.0281,31.0117,31.0199,565558.0
2017-01-27 15:50:00,37.98,38.01,37.97,38.0,981612.0,31.0199,31.0444,31.0117,31.0363,981612.0
2017-01-27 15:55:00,37.99,38.03,37.97,37.98,2674888.0,31.0281,31.0608,31.0117,31.0199,2674888.0
2017-01-30 09:30:00,37.77,37.84,37.61,37.71,1097716.0,30.8484,30.9056,30.7177,30.7994,1097716.0
2017-01-30 09:35:00,37.72,37.72,37.54,37.54,466932.0,30.8076,30.8076,30.6605,30.6605,466932.0
2017-01-30 09:40:00,37.55,37.55,37.38,37.42,960141.0,30.6687,30.6687,30.5299,30.5625,960141.0
2017-01-30 09:45:00,37.42,37.52,37.41,37.5,476164.0,30.5625,30.6442,30.5544,30.6279,476164.0
2017-01-30 09:50:00,37.5,37.51,37.44,37.5,326291.0,30.6279,30.636,30.5789,30.6279,326291.0
2017-01-30 09:55:00,37.5,37.51,37.47,37.5,201159.0,30.6279,30.636,30.6034,30.6279,201159.0
2017-01-30 10:00:00,37.49,37.53,37.48,37.51,342087.0,30.6197,30.6524,30.6115,30.636,342087.0
2017-01-30 10:05:00,37.52,37.53,37.49,37.52,255267.0,30.6442,30.6524,30.6197,30.6442,255267.0
2017-01-30 10:10:00,37.52,37.53,37.42,37.49,359056.0,30.6442,30.6524,30.5625,30.6197,359056.0
2017-01-30 10:15:00,37.49,37.52,37.48,37.5,511379.0,30.6197,30.6442,30.6115,30.6279,511379.0
2017-01-30 10:20:00,37.51,37.54,37.49,37.52,417278.0,30.636,30.6605,30.6197,30.6442,417278.0
2017-01-30 10:25:00,37.52,37.52,37.49,37.49,362297.0,30.6442,30.6442,30.6197,30.6197,362297.0
2017-01-30 10:30:00,37.49,37.5,37.41,37.46,238039.0,30.6197,30.6279,30.5544,30.5952,238039.0
2017-01-30 10:35:00,37.47,37.49,37.41,37.41,262446.0,30.6034,30.6197,30.5544,30.5544,262446.0
2017-01-30 10:40:00,37.42,37.46,37.42,37.45,317874.0,30.5625,30.5952,30.5625,30.587,317874.0
2017-01-30 10:45:00,37.45,37.45,37.4,37.42,287692.0,30.587,30.587,30.5462,30.5625,287692.0
2017-01-30 10:50:00,37.42,37.45,37.41,37.41,161435.0,30.5625,30.587,30.5544,30.5544,161435.0
2017-01-30 10:55:00,37.42,37.47,37.4,37.47,271575.0,30.5625,30.6034,30.5462,30.6034,271575.0
2017-01-30 11:00:00,37.47,37.47,37.45,37.46,129339.0,30.6034,30.6034,30.587,30.5952,129339.0
2017-01-30 11:05:00,37.46,37.51,37.44,37.47,464018.0,30.5952,30.636,30.5789,30.6034,464018.0
2017-01-30 11:10:00,37.47,37.48,37.45,37.45,226709.0,30.6034,30.6115,30.587,30.587,226709.0
2017-01-30 11:15:00,37.45,37.47,37.43,37.46,300221.0,30.587,30.6034,30.5707,30.5952,300221.0
2017-01-30 11:20:00,37.46,37.52,37.46,37.51,358935.0,30.5952,30.6442,30.5952,30.636,358935.0
2017-01-30 11:25:00,37.52,37.52,37.49,37.51,146647.0,30.6442,30.6442,30.6197,30.636,146647.0
2017-01-30 11:30:00,37.51,37.52,37.5,37.51,120708.0,30.636,30.6442,30.6279,30.636,120708.0
2017-01-30 11:35:00,37.51,37.55,37.5,37.55,187769.0,30.636,30.6687,30.6279,30.6687,187769.0
2017-01-30 11:40:00,37.55,37.55,37.51,37.52,174235.0,30.6687,30.6687,30.636,30.6442,174235.0
2017-01-30 11:45:00,37.53,37.54,37.5,37.51,189252.0,30.6524,30.6605,30.6279,30.636,189252.0
2017-01-30 11:50:00,37.51,37.53,37.5,37.52,144593.0,30.636,30.6524,30.6279,30.6442,144593.0
2017-01-30 11:55:00,37.52,37.53,37.51,37.52,241163.0,30.6442,30.6524,30.636,30.6442,241163.0
2017-01-30 12:00:00,37.53,37.54,37.52,37.52,93840.0,30.6524,30.6605,30.6442,30.6442,93840.0
2017-01-30 12:05:00,37.52,37.54,37.51,37.52,150910.0,30.6442,30.6605,30.636,30.6442,150910.0
2017-01-30 12:10:00,37.52,37.53,37.49,37.52,167008.0,30.6442,30.6524,30.6197,30.6442,167008.0
2017-01-30 12:15:00,37.52,37.54,37.51,37.54,64945.0,30.6442,30.6605,30.636,30.6605,64945.0
2017-01-30 12:20:00,37.54,37.54,37.5,37.53,133023.0,30.6605,30.6605,30.6279,30.6524,133023.0
2017-01-30 12:25:00,37.52,37.54,37.5,37.52,464845.0,30.6442,30.6605,30.6279,30.6442,464845.0
2017-01-30 12:30:00,37.53,37.53,37.5,37.5,70387.0,30.6524,30.6524,30.6279,30.6279,70387.0
2017-01-30 12:35:00,37.51,37.51,37.49,37.49,75264.0,30.636,30.636,30.6197,30.6197,75264.0
2017-01-30 12:40:00,37.5,37.5,37.45,37.47,106231.0,30.6279,30.6279,30.587,30.6034,106231.0
2017-01-30 12:45:00,37.47,37.47,37.42,37.44,108831.0,30.6034,30.6034,30.5625,30.5789,108831.0
2017-01-30 12:50:00,37.44,37.47,37.43,37.46,134745.0,30.5789,30.6034,30.5707,30.5952,134745.0
2017-01-30 12:55:00,37.46,37.46,37.43,37.46,52902.0,30.5952,30.5952,30.5707,30.5952,52902.0
2017-01-30 13:00:00,37.46,37.46,37.4,37.43,203715.0,30.5952,30.5952,30.5462,30.5707,203715.0
2017-01-30 13:05:00,37.43,37.45,37.42,37.45,109502.0,30.5707,30.587,30.5625,30.587,109502.0
2017-01-30 13:10:00,37.45,37.47,37.44,37.46,57142.0,30.587,30.6034,30.5789,30.5952,57142.0
2017-01-30 13:15:00,37.46,37.46,37.43,37.44,87638.0,30.5952,30.5952,30.5707,30.5789,87638.0
2017-01-30 13:20:00,37.43,37.44,37.42,37.42,39027.0,30.5707,30.5789,30.5625,30.5625,39027.0
2017-01-30 13:25:00,37.43,37.46,37.42,37.46,68599.0,30.5707,30.5952,30.5625,30.5952,68599.0
2017-01-30 13:30:00,37.46,37.46,37.42,37.43,144572.0,30.5952,30.5952,30.5625,30.5707,144572.0
2017-01-30 13:35:00,37.43,37.44,37.4,37.41,345764.0,30.5707,30.5789,30.5462,30.5544,345764.0
2017-01-30 13:40:00,37.41,37.44,37.41,37.43,100496.0,30.5544,30.5789,30.5544,30.5707,100496.0
2017-01-30 13:45:00,37.44,37.44,37.4,37.41,92562.0,30.5789,30.5789,30.5462,30.5544,92562.0
2017-01-30 13:50:00,37.41,37.41,37.33,37.38,414295.0,30.5544,30.5544,30.489,30.5299,414295.0
2017-01-30 13:55:00,37.38,37.39,37.36,37.36,101070.0,30.5299,30.538,30.5135,30.5135,101070.0
2017-01-30 14:00:00,37.37,37.38,37.34,37.36,168406.0,30.5217,30.5299,30.4972,30.5135,168406.0
2017-01-30 14:05:00,37.36,37.44,37.34,37.44,507940.0,30.5135,30.5789,30.4972,30.5789,507940.0
2017-01-30 14:10:00,37.43,37.45,37.42,37.43,158549.0,30.5707,30.587,30.5625,30.5707,158549.0
2017-01-30 14:15:00,37.43,37.44,37.41,37.43,410134.0,30.5707,30.5789,30.5544,30.5707,410134.0
2017-01-30 14:20:00,37.43,37.44,37.41,37.44,92903.0,30.5707,30.5789,30.5544,30.5789,92903.0
2017-01-30 14:25:00,37.43,37.47,37.43,37.47,215604.0,30.5707,30.6034,30.5707,30.6034,215604.0
2017-01-30 14:30:00,37.47,37.49,37.46,37.46,183730.0,30.6034,30.6197,30.5952,30.5952,183730.0
2017-01-30 14:35:00,37.46,37.47,37.44,37.46,93879.0,30.5952,30.6034,30.5789,30.5952,93879.0
2017-01-30 14:40:00,37.46,37.47,37.43,37.47,86242.0,30.5952,30.6034,30.5707,30.6034,86242.0
2017-01-30 14:45:00,37.47,37.48,37.44,37.45,127454.0,30.6034,30.6115,30.5789,30.587,127454.0
2017-01-30 14:50:00,37.44,37.47,37.44,37.45,85056.0,30.5789,30.6034,30.5789,30.587,85056.0
2017-01-30 14:55:00,37.45,37.48,37.45,37.48,228610.0,30.587,30.6115,30.587,30.6115,228610.0
2017-01-30 15:00:00,37.48,37.48,37.43,37.44,151016.0,30.6115,30.6115,30.5707,30.5789,151016.0
2017-01-30 15:05:00,37.44,37.44,37.4,37.43,224508.0,30.5789,30.5789,30.5462,30.5707,224508.0
2017-01-30 15:10:00,37.43,37.44,37.41,37.41,184807.0,30.5707,30.5789,30.5544,30.5544,184807.0
2017-01-30 15:15:00,37.41,37.42,37.39,37.41,187375.0,30.5544,30.5625,30.538,30.5544,187375.0
2017-01-30 15:20:00,37.41,37.41,37.39,37.39,224779.0,30.5544,30.5544,30.538,30.538,224779.0
2017-01-30 15:25:00,37.39,37.4,37.37,37.38,279423.0,30.538,30.5462,30.5217,30.5299,279423.0
2017-01-30 15:30:00,37.39,37.42,37.38,37.4,419968.0,30.538,30.5625,30.5299,30.5462,419968.0
2017-01-30 15:35:00,37.41,37.41,37.4,37.41,180470.0,30.5544,30.5544,30.5462,30.5544,180470.0
2017-01-30 15:40:00,37.4,37.41,37.38,37.41,548558.0,30.5462,30.5544,30.5299,30.5544,548558.0
2017-01-30 15:45:00,37.41,37.44,37.41,37.43,484008.0,30.5544,30.5789,30.5544,30.5707,484008.0
2017-01-30 15:50:00,37.43,37.48,37.42,37.44,749713.0,30.5707,30.6115,30.5625,30.5789,749713.0
2017-01-30 15:55:00,37.44,37.44,37.38,37.4,1550322.0,30.5789,30.5789,30.5299,30.5462,1550322.0
2017-01-31 09:30:00,37.22,37.37,37.07,37.17,772614.0,30.3992,30.5217,30.2767,30.3584,772614.0
2017-01-31 09:35:00,37.17,37.26,37.15,37.15,319663.0,30.3584,30.4319,30.342,30.342,319663.0
2017-01-31 09:40:00,37.15,37.16,37.06,37.07,282290.0,30.342,30.3502,30.2685,30.2767,282290.0
2017-01-31 09:45:00,37.08,37.08,36.94,36.97,528910.0,30.2848,30.2848,30.1705,30.195,528910.0
2017-01-31 09:50:00,36.97,36.98,36.87,36.88,404993.0,30.195,30.2032,30.1133,30.1215,404993.0
2017-01-31 09:55:00,36.88,36.89,36.81,36.83,620031.0,30.1215,30.1297,30.0643,30.0807,620031.0
2017-01-31 10:00:00,36.82,36.84,36.66,36.67,436895.0,30.0725,30.0888,29.9418,29.95,436895.0
2017-01-31 10:05:00,36.67,36.79,36.64,36.77,374504.0,29.95,30.048,29.9255,30.0317,374504.0
2017-01-31 10:10:00,36.76,36.78,36.7,36.73,304234.0,30.0235,30.0398,29.9745,29.999,304234.0
2017-01-31 10:15:00,36.73,36.79,36.72,36.77,308992.0,29.999,30.048,29.9908,30.0317,308992.0
2017-01-31 10:20:00,36.77,36.82,36.75,36.79,574833.0,30.0317,30.0725,30.0153,30.048,574833.0
2017-01-31 10:25:00,36.79,36.81,36.75,36.76,478144.0,30.048,30.0643,30.0153,30.0235,478144.0
2017-01-31 10:30:00,36.76,36.81,36.75,36.79,316988.0,30.0235,30.0643,30.0153,30.048,316988.0
2017-01-31 10:35:00,36.79,36.82,36.75,36.76,216472.0,30.048,30.0725,30.0153,30.0235,216472.0
2017-01-31 10:40:00,36.75,36.76,36.71,36.73,361197.0,30.0153,30.0235,29.9827,29.999,361197.0
2017-01-31 10:45:00,36.73,36.76,36.68,36.7,317387.0,29.999,30.0235,29.9582,29.9745,317387.0
2017-01-31 10:50:00,36.7,36.78,36.69,36.77,363205.0,29.9745,30.0398,29.9663,30.0317,363205.0
2017-01-31 10:55:00,36.78,36.81,36.73,36.75,242130.0,30.0398,30.0643,29.999,30.0153,242130.0
2017-01-31 11:00:00,36.75,36.79,36.73,36.77,227316.0,30.0153,30.048,29.999,30.0317,227316.0
2017-01-31 11:05:00,36.78,36.81,36.77,36.8,177991.0,30.0398,30.0643,30.0317,30.0562,177991.0
2017-01-31 11:10:00,36.8,36.83,36.79,36.82,227746.0,30.0562,30.0807,30.048,30.0725,227746.0
2017-01-31 11:15:00,36.82,36.85,36.81,36.82,256773.0,30.0725,30.097,30.0643,30.0725,256773.0
2017-01-31 11:20:00,36.83,36.84,36.82,36.83,114698.0,30.0807,30.0888,30.0725,30.0807,114698.0
2017-01-31 11:25:00,36.83,36.83,36.77,36.78,130308.0,30.0807,30.0807,30.0317,30.0398,130308.0
2017-01-31 11:30:00,36.78,36.81,36.75,36.76,170826.0,30.0398,30.0643,30.0153,30.0235,170826.0
2017-01-31 11:35:00,36.76,36.77,36.73,36.75,196555.0,30.0235,30.0317,29.999,30.0153,196555.0
2017-01-31 11:40:00,36.74,36.75,36.69,36.69,237827.0,30.0072,30.0153,29.9663,29.9663,237827.0
2017-01-31 11:45:00,36.7,36.73,36.68,36.69,255515.0,29.9745,29.999,29.9582,29.9663,255515.0
2017-01-31 11:50:00,36.68,36.74,36.68,36.73,149126.0,29.9582,30.0072,29.9582,29.999,149126.0
2017-01-31 11:55:00,36.73,36.76,36.72,36.75,121913.0,29.999,30.0235,29.9908,30.0153,121913.0
2017-01-31 12:00:00,36.75,36.75,36.7,36.71,138739.0,30.0153,30.0153,29.9745,29.9827,138739.0
2017-01-31 12:05:00,36.7,36.78,36.7,36.77,150046.0,29.9745,30.0398,29.9745,30.0317,150046.0
2017-01-31 12:10:00,36.77,36.82,36.75,36.79,173899.0,30.0317,30.0725,30.0153,30.048,173899.0
2017-01-31 12:15:00,36.8,36.82,36.79,36.82,174086.0,30.0562,30.0725,30.048,30.0725,174086.0
2017-01-31 12:20:00,36.82,36.82,36.79,36.8,176629.0,30.0725,30.0725,30.048,30.0562,176629.0
2017-01-31 12:25:00,36.8,36.84,36.8,36.84,81241.0,30.0562,30.0888,30.0562,30.0888,81241.0
2017-01-31 12:30:00,36.83,36.85,36.8,36.8,126117.0,30.0807,30.097,30.0562,30.0562,126117.0
2017-01-31 12:35:00,36.8,36.81,36.78,36.78,65592.0,30.0562,30.0643,30.0398,30.0398,65592.0
2017-01-31 12:40:00,36.79,36.79,36.75,36.75,168251.0,30.048,30.048,30.0153,30.0153,168251.0
2017-01-31 12:45:00,36.75,36.78,36.75,36.75,133693.0,30.0153,30.0398,30.0153,30.0153,133693.0
2017-01-31 12:50:00,36.75,36.77,36.74,36.75,176008.0,30.0153,30.0317,30.0072,30.0153,176008.0
2017-01-31 12:55:00,36.76,36.76,36.72,36.73,151983.0,30.0235,30.0235,29.9908,29.999,151983.0
2017-01-31 13:00:00,36.73,36.74,36.71,36.73,136003.0,29.999,30.0072,29.9827,29.999,136003.0
2017-01-31 13:05:00,36.73,36.75,36.72,36.75,69454.0,29.999,30.0153,29.9908,30.0153,69454.0
2017-01-31 13:10:00,36.75,36.75,36.71,36.72,149550.0,30.0153,30.0153,29.9827,29.9908,149550.0
2017-01-31 13:15:00,36.72,36.74,36.72,36.73,55907.0,29.9908,30.0072,29.9908,29.999,55907.0
2017-01-31 13:20:00,36.74,36.75,36.73,36.73,106103.0,30.0072,30.0153,29.999,29.999,106103.0
2017-01-31 13:25:00,36.74,36.75,36.73,36.75,71201.0,30.0072,30.0153,29.999,30.0153,71201.0
2017-01-31 13:30:00,36.75,36.79,36.74,36.77,267577.0,30.0153,30.048,30.0072,30.0317,267577.0
2017-01-31 13:35:00,36.77,36.78,36.75,36.75,112247.0,30.0317,30.0398,30.0153,30.0153,112247.0
2017-01-31 13:40:00,36.75,36.76,36.75,36.76,51643.0,30.0153,30.0235,30.0153,30.0235,51643.0
2017-01-31 13:45:00,36.75,36.76,36.72,36.73,233563.0,30.0153,30.0235,29.9908,29.999,233563.0
2017-01-31 13:50:00,36.72,36.75,36.7,36.72,99106.0,29.9908,30.0153,29.9745,29.9908,99106.0
2017-01-31 13:55:00,36.73,36.73,36.69,36.72,166292.0,29.999,29.999,29.9663,29.9908,166292.0
2017-01-31 14:00:00,36.71,36.74,36.69,36.7,199385.0,29.9827,30.0072,29.9663,29.9745,199385.0
2017-01-31 14:05:00,36.69,36.71,36.68,36.7,155459.0,29.9663,29.9827,29.9582,29.9745,155459.0
2017-01-31 14:10:00,36.7,36.73,36.69,36.73,242022.0,29.9745,29.999,29.9663,29.999,242022.0
2017-01-31 14:15:00,36.73,36.74,36.7,36.73,310791.0,29.999,30.0072,29.9745,29.999,310791.0
2017-01-31 14:20:00,36.73,36.74,36.71,36.73,163345.0,29.999,30.0072,29.9827,29.999,163345.0
2017-01-31 14:25:00,36.73,36.74,36.72,36.73,123968.0,29.999,30.0072,29.9908,29.999,123968.0
2017-01-31 14:30:00,36.73,36.75,36.72,36.74,153701.0,29.999,30.0153,29.9908,30.0072,153701.0
2017-01-31 14:35:00,36.74,36.77,36.73,36.75,149052.0,30.0072,30.0317,29.999,30.0153,149052.0
2017-01-31 14:40:00,36.76,36.78,36.75,36.77,171465.0,30.0235,30.0398,30.0153,30.0317,171465.0
2017-01-31 14:45:00,36.78,36.78,36.76,36.77,145137.0,30.0398,30.0398,30.0235,30.0317,145137.0
2017-01-31 14:50:00,36.78,36.79,36.75,36.75,452060.0,30.0398,30.048,30.0153,30.0153,452060.0
2017-01-31 14:55:00,36.76,36.78,36.75,36.78,217970.0,30.0235,30.0398,30.0153,30.0398,217970.0
2017-01-31 15:00:00,36.77,36.83,36.77,36.82,634080.0,30.0317,30.0807,30.0317,30.0725,634080.0
2017-01-31 15:05:00,36.81,36.82,36.78,36.79,149293.0,30.0643,30.0725,30.0398,30.048,149293.0
2017-01-31 15:10:00,36.79,36.83,36.78,36.83,271113.0,30.048,30.0807,30.0398,30.0807,271113.0
2017-01-31 15:15:00,36.83,36.83,36.8,36.8,256849.0,30.0807,30.0807,30.0562,30.0562,256849.0
2017-01-31 15:20:00,36.81,36.84,36.8,36.83,276148.0,30.0643,30.0888,30.0562,30.0807,276148.0
2017-01-31 15:25:00,36.83,36.84,36.81,36.82,180251.0,30.0807,30.0888,30.0643,30.0725,180251.0
2017-01-31 15:30:00,36.82,36.83,36.81,36.83,445162.0,30.0725,30.0807,30.0643,30.0807,445162.0
2017-01-31 15:35:00,36.82,36.85,36.82,36.83,254735.0,30.0725,30.097,30.0725,30.0807,254735.0
2017-01-31 15:40:00,36.82,36.84,36.8,36.8,465444.0,30.0725,30.0888,30.0562,30.0562,465444.0
2017-01-31 15:45:00,36.8,36.82,36.79,36.8,690271.0,30.0562,30.0725,30.048,30.0562,690271.0
2017-01-31 15:50:00,36.8,36.8,36.78,36.79,480335.0,30.0562,30.0562,30.0398,30.048,480335.0
2017-01-31 15:55:00,36.8,36.84,36.79,36.83,1448537.0,30.0562,30.0888,30.048,30.0807,1448537.0
2017-02-01 09:30:00,36.82,36.95,36.8,36.83,847612.0,30.0725,30.1787,30.0562,30.0807,847612.0
2017-02-01 09:35:00,36.83,36.88,36.82,36.86,225115.0,30.0807,30.1215,30.0725,30.1052,225115.0
2017-02-01 09:40:00,36.85,36.87,36.8,36.81,221216.0,30.097,30.1133,30.0562,30.0643,221216.0
2017-02-01 09:45:00,36.82,36.83,36.7,36.71,337714.0,30.0725,30.0807,29.9745,29.9827,337714.0
2017-02-01 09:50:00,36.71,36.73,36.65,36.7,316383.0,29.9827,29.999,29.9336,29.9745,316383.0
2017-02-01 09:55:00,36.71,36.72,36.55,36.57,520681.0,29.9827,29.9908,29.852,29.8683,520681.0
2017-02-01 10:00:00,36.57,36.63,36.51,36.52,571036.0,29.8683,29.9173,29.8193,29.8275,571036.0
2017-02-01 10:05:00,36.53,36.55,36.4,36.46,492489.0,29.8356,29.852,29.7295,29.7785,492489.0
2017-02-01 10:10:00,36.45,36.55,36.45,36.49,302396.0,29.7703,29.852,29.7703,29.803,302396.0
2017-02-01 10:15:00,36.5,36.56,36.48,36.52,178771.0,29.8111,29.8601,29.7948,29.8275,178771.0
2017-02-01 10:20:00,36.52,36.6,36.52,36.59,495507.0,29.8275,29.8928,29.8275,29.8846,495507.0
2017-02-01 10:25:00,36.59,36.63,36.57,36.61,306686.0,29.8846,29.9173,29.8683,29.901,306686.0
2017-02-01 10:30:00,36.61,36.64,36.6,36.6,206059.0,29.901,29.9255,29.8928,29.8928,206059.0
2017-02-01 10:35:00,36.6,36.61,36.47,36.48,443325.0,29.8928,29.901,29.7866,29.7948,443325.0
2017-02-01 10:40:00,36.48,36.54,36.48,36.54,205019.0,29.7948,29.8438,29.7948,29.8438,205019.0
2017-02-01 10:45:00,36.53,36.55,36.51,36.55,252964.0,29.8356,29.852,29.8193,29.852,252964.0
2017-02-01 10:50:00,36.55,36.57,36.52,36.55,226811.0,29.852,29.8683,29.8275,29.852,226811.0
2017-02-01 10:55:00,36.55,36.6,36.51,36.54,230693.0,29.852,29.8928,29.8193,29.8438,230693.0
2017-02-01 11:00:00,36.54,36.59,36.53,36.58,234556.0,29.8438,29.8846,29.8356,29.8765,234556.0
2017-02-01 11:05:00,36.59,36.62,36.58,36.6,211503.0,29.8846,29.9091,29.8765,29.8928,211503.0
2017-02-01 11:10:00,36.59,36.61,36.56,36.58,108707.0,29.8846,29.901,29.8601,29.8765,108707.0
2017-02-01 11:15:00,36.58,36.64,36.58,36.63,201008.0,29.8765,29.9255,29.8765,29.9173,201008.0
2017-02-01 11:20:00,36.63,36.65,36.59,36.59,185886.0,29.9173,29.9336,29.8846,29.8846,185886.0
2017-02-01 11:25:00,36.59,36.61,36.57,36.59,230836.0,29.8846,29.901,29.8683,29.8846,230836.0
2017-02-01 11:30:00,36.59,36.6,36.5,36.52,332828.0,29.8846,29.8928,29.8111,29.8275,332828.0
2017-02-01 11:35:00,36.52,36.54,36.5,36.51,216694.0,29.8275,29.8438,29.8111,29.8193,216694.0
2017-02-01 11:40:00,36.51,36.55,36.51,36.54,83198.0,29.8193,29.852,29.8193,29.8438,83198.0
2017-02-01 11:45:00,36.53,36.55,36.5,36.52,151353.0,29.8356,29.852,29.8111,29.8275,151353.0
2017-02-01 11:50:00,36.52,36.56,36.51,36.53,150746.0,29.8275,29.8601,29.8193,29.8356,150746.0
2017-02-01 11:55:00,36.53,36.54,36.5,36.52,362504.0,29.8356,29.8438,29.8111,29.8275,362504.0
2017-02-01 12:00:00,36.53,36.57,36.51,36.57,142127.0,29.8356,29.8683,29.8193,29.8683,142127.0
2017-02-01 12:05:00,36.57,36.58,36.54,36.54,108169.0,29.8683,29.8765,29.8438,29.8438,108169.0
2017-02-01 12:10:00,36.55,36.57,36.53,36.54,116029.0,29.852,29.8683,29.8356,29.8438,116029.0
2017-02-01 12:15:00,36.53,36.54,36.51,36.52,76218.0,29.8356,29.8438,29.8193,29.8275,76218.0
2017-02-01 12:20:00,36.52,36.55,36.51,36.55,82527.0,29.8275,29.852,29.8193,29.852,82527.0
2017-02-01 12:25:00,36.54,36.58,36.53,36.58,135613.0,29.8438,29.8765,29.8356,29.8765,135613.0
2017-02-01 12:30:00,36.58,36.61,36.57,36.61,102578.0,29.8765,29.901,29.8683,29.901,102578.0
2017-02-01 12:35:00,36.61,36.62,36.59,36.6,121243.0,29.901,29.9091,29.8846,29.8928,121243.0
2017-02-01 12:40:00,36.6,36.61,36.58,36.58,79096.0,29.8928,29.901,29.8765,29.8765,79096.0
2017-02-01 12:45:00,36.59,36.6,36.57,36.59,106226.0,29.8846,29.8928,29.8683,29.8846,106226.0
2017-02-01 12:50:00,36.59,36.6,36.57,36.58,73561.0,29.8846,29.8928,29.8683,29.8765,73561.0
2017-02-01 12:55:00,36.58,36.59,36.57,36.58,48985.0,29.8765,29.8846,29.8683,29.8765,48985.0
2017-02-01 13:00:00,36.58,36.61,36.57,36.61,85913.0,29.8765,29.901,29.8683,29.901,85913.0
2017-02-01 13:05:00,36.61,36.63,36.6,36.63,81733.0,29.901,29.9173,29.8928,29.9173,81733.0
2017-02-01 13:10:00,36.62,36.63,36.6,36.61,69431.0,29.9091,29.9173,29.8928,29.901,69431.0
2017-02-01 13:15:00,36.61,36.62,36.6,36.62,57697.0,29.901,29.9091,29.8928,29.9091,57697.0
2017-02-01 13:20:00,36.62,36.62,36.6,36.61,98587.0,29.9091,29.9091,29.8928,29.901,98587.0
2017-02-01 13:25:00,36.61,36.64,36.59,36.64,127475.0,29.901,29.9255,29.8846,29.9255,127475.0
2017-02-01 13:30:00,36.64,36.64,36.59,36.62,155823.0,29.9255,29.9255,29.8846,29.9091,155823.0
2017-02-01 13:35:00,36.62,36.63,36.58,36.59,116504.0,29.9091,29.9173,29.8765,29.8846,116504.0
2017-02-01 13:40:00,36.59,36.6,36.58,36.58,79764.0,29.8846,29.8928,29.8765,29.8765,79764.0
2017-02-01 13:45:00,36.59,36.6,36.57,36.59,85709.0,29.8846,29.8928,29.8683,29.8846,85709.0
2017-02-01 13:50:00,36.59,36.61,36.58,36.58,110320.0,29.8846,29.901,29.8765,29.8765,110320.0
2017-02-01 13:55:00,36.59,36.6,36.54,36.55,154464.0,29.8846,29.8928,29.8438,29.852,154464.0
2017-02-01 14:00:00,36.55,36.63,36.51,36.55,241799.0,29.852,29.9173,29.8193,29.852,241799.0
2017-02-01 14:05:00,36.55,36.6,36.54,36.56,177175.0,29.852,29.8928,29.8438,29.8601,177175.0
2017-02-01 14:10:00,36.57,36.66,36.57,36.65,175729.0,29.8683,29.9418,29.8683,29.9336,175729.0
2017-02-01 14:15:00,36.66,36.7,36.64,36.68,310265.0,29.9418,29.9745,29.9255,29.9582,310265.0
2017-02-01 14:20:00,36.68,36.69,36.63,36.66,151938.0,29.9582,29.9663,29.9173,29.9418,151938.0
2017-02-01 14:25:00,36.66,36.69,36.65,36.68,105242.0,29.9418,29.9663,29.9336,29.9582,105242.0
2017-02-01 14:30:00,36.68,36.68,36.58,36.59,151368.0,29.9582,29.9582,29.8765,29.8846,151368.0
2017-02-01 14:35:00,36.59,36.6,36.57,36.57,147375.0,29.8846,29.8928,29.8683,29.8683,147375.0
2017-02-01 14:40:00,36.57,36.58,36.55,36.55,153688.0,29.8683,29.8765,29.852,29.852,153688.0
2017-02-01 14:45:00,36.56,36.56,36.52,36.55,162256.0,29.8601,29.8601,29.8275,29.852,162256.0
2017-02-01 14:50:00,36.55,36.55,36.51,36.54,147222.0,29.852,29.852,29.8193,29.8438,147222.0
2017-02-01 14:55:00,36.54,36.56,36.51,36.55,224347.0,29.8438,29.8601,29.8193,29.852,224347.0
2017-02-01 15:00:00,36.56,36.59,36.55,36.55,136976.0,29.8601,29.8846,29.852,29.852,136976.0
2017-02-01 15:05:00,36.56,36.59,36.54,36.55,170500.0,29.8601,29.8846,29.8438,29.852,170500.0
2017-02-01 15:10:00,36.55,36.59,36.54,36.58,130146.0,29.852,29.8846,29.8438,29.8765,130146.0
2017-02-01 15:15:00,36.57,36.59,36.55,36.58,141457.0,29.8683,29.8846,29.852,29.8765,141457.0
2017-02-01 15:20:00,36.58,36.59,36.55,36.57,273443.0,29.8765,29.8846,29.852,29.8683,273443.0
2017-02-01 15:25:00,36.57,36.59,36.56,36.59,156203.0,29.8683,29.8846,29.8601,29.8846,156203.0
2017-02-01 15:30:00,36.58,36.59,36.57,36.58,185916.0,29.8765,29.8846,29.8683,29.8765,185916.0
2017-02-01 15:35:00,36.57,36.58,36.54,36.55,454276.0,29.8683,29.8765,29.8438,29.852,454276.0
2017-02-01 15:40:00,36.55,36.57,36.54,36.57,406679.0,29.852,29.8683,29.8438,29.8683,406679.0
2017-02-01 15:45:00,36.56,36.57,36.51,36.54,382644.0,29.8601,29.8683,29.8193,29.8438,382644.0
2017-02-01 15:50:00,36.54,36.59,36.03,36.3,5561007.0,29.8438,29.8846,29.4273,29.6478,5561007.0
2017-02-01 15:55:00,36.3,36.53,36.3,36.51,2688030.0,29.6478,29.8356,29.6478,29.8193,2688030.0
2017-02-02 09:30:00,36.26,36.36,36.2,36.27,1147920.0,29.6151,29.6968,29.5661,29.6233,1147920.0
2017-02-02 09:35:00,36.26,36.36,36.23,36.29,498854.0,29.6151,29.6968,29.5906,29.6396,498854.0
2017-02-02 09:40:00,36.29,36.33,36.25,36.28,277054.0,29.6396,29.6723,29.607,29.6315,277054.0
2017-02-02 09:45:00,36.28,36.36,36.2,36.36,1030281.0,29.6315,29.6968,29.5661,29.6968,1030281.0
2017-02-02 09:50:00,36.36,36.38,36.29,36.36,550999.0,29.6968,29.7131,29.6396,29.6968,550999.0
2017-02-02 09:55:00,36.37,36.47,36.35,36.45,523183.0,29.705,29.7866,29.6886,29.7703,523183.0
2017-02-02 10:00:00,36.45,36.49,36.35,36.38,483210.0,29.7703,29.803,29.6886,29.7131,483210.0
2017-02-02 10:05:00,36.38,36.4,36.36,36.4,568429.0,29.7131,29.7295,29.6968,29.7295,568429.0
2017-02-02 10:10:00,36.4,36.52,36.38,36.51,475969.0,29.7295,29.8275,29.7131,29.8193,475969.0
2017-02-02 10:15:00,36.51,36.51,36.46,36.48,382202.0,29.8193,29.8193,29.7785,29.7948,382202.0
2017-02-02 10:20:00,36.48,36.48,36.4,36.45,205278.0,29.7948,29.7948,29.7295,29.7703,205278.0
2017-02-02 10:25:00,36.45,36.48,36.44,36.45,179072.0,29.7703,29.7948,29.7621,29.7703,179072.0
2017-02-02 10:30:00,36.46,36.55,36.45,36.54,274817.0,29.7785,29.852,29.7703,29.8438,274817.0
2017-02-02 10:35:00,36.54,36.55,36.49,36.52,250448.0,29.8438,29.852,29.803,29.8275,250448.0
2017-02-02 10:40:00,36.52,36.55,36.49,36.55,251712.0,29.8275,29.852,29.803,29.852,251712.0
2017-02-02 10:45:00,36.55,36.56,36.51,36.55,347057.0,29.852,29.8601,29.8193,29.852,347057.0
2017-02-02 10:50:00,36.56,36.57,36.52,36.55,351300.0,29.8601,29.8683,29.8275,29.852,351300.0
2017-02-02 10:55:00,36.55,36.61,36.54,36.6,262337.0,29.852,29.901,29.8438,29.8928,262337.0
2017-02-02 11:00:00,36.6,36.62,36.57,36.59,750637.0,29.8928,29.9091,29.8683,29.8846,750637.0
2017-02-02 11:05:00,36.59,36.61,36.51,36.52,1155607.0,29.8846,29.901,29.8193,29.8275,1155607.0
2017-02-02 11:10:00,36.52,36.57,36.51,36.52,327105.0,29.8275,29.8683,29.8193,29.8275,327105.0
2017-02-02 11:15:00,36.52,36.56,36.49,36.52,241108.0,29.8275,29.8601,29.803,29.8275,241108.0
2017-02-02 11:20:00,36.52,36.54,36.49,36.54,333465.0,29.8275,29.8438,29.803,29.8438,333465.0
2017-02-02 11:25:00,36.55,36.57,36.53,36.54,287476.0,29.852,29.8683,29.8356,29.8438,287476.0
2017-02-02 11:30:00,36.54,36.6,36.53,36.6,603251.0,29.8438,29.8928,29.8356,29.8928,603251.0
2017-02-02 11:35:00,36.59,36.61,36.56,36.56,133338.0,29.8846,29.901,29.8601,29.8601,133338.0
2017-02-02 11:40:00,36.56,36.59,36.54,36.56,242799.0,29.8601,29.8846,29.8438,29.8601,242799.0
2017-02-02 11:45:00,36.57,36.58,36.52,36.52,238692.0,29.8683,29.8765,29.8275,29.8275,238692.0
2017-02-02 11:50:00,36.52,36.53,36.48,36.52,226813.0,29.8275,29.8356,29.7948,29.8275,226813.0
2017-02-02 11:55:00,36.52,36.52,36.47,36.48,261640.0,29.8275,29.8275,29.7866,29.7948,261640.0
2017-02-02 12:00:00,36.47,36.49,36.44,36.47,242714.0,29.7866,29.803,29.7621,29.7866,242714.0
2017-02-02 12:05:00,36.47,36.49,36.46,36.46,137550.0,29.7866,29.803,29.7785,29.7785,137550.0
2017-02-02 12:10:00,36.46,36.47,36.43,36.44,104516.0,29.7785,29.7866,29.754,29.7621,104516.0
2017-02-02 12:15:00,36.44,36.45,36.42,36.43,186832.0,29.7621,29.7703,29.7458,29.754,186832.0
2017-02-02 12:20:00,36.44,36.5,36.43,36.47,195026.0,29.7621,29.8111,29.754,29.7866,195026.0
2017-02-02 12:25:00,36.47,36.5,36.46,36.48,108002.0,29.7866,29.8111,29.7785,29.7948,108002.0
2017-02-02 12:30:00,36.48,36.53,36.46,36.52,251282.0,29.7948,29.8356,29.7785,29.8275,251282.0
2017-02-02 12:35:00,36.53,36.53,36.51,36.51,67999.0,29.8356,29.8356,29.8193,29.8193,67999.0
2017-02-02 12:40:00,36.52,36.53,36.5,36.51,175623.0,29.8275,29.8356,29.8111,29.8193,175623.0
2017-02-02 12:45:00,36.51,36.58,36.5,36.57,283967.0,29.8193,29.8765,29.8111,29.8683,283967.0
2017-02-02 12:50:00,36.57,36.59,36.56,36.57,135572.0,29.8683,29.8846,29.8601,29.8683,135572.0
2017-02-02 12:55:00,36.57,36.6,36.56,36.59,168775.0,29.8683,29.8928,29.8601,29.8846,168775.0
2017-02-02 13:00:00,36.6,36.61,36.55,36.57,166509.0,29.8928,29.901,29.852,29.8683,166509.0
2017-02-02 13:05:00,36.57,36.58,36.56,36.58,214035.0,29.8683,29.8765,29.8601,29.8765,214035.0
2017-02-02 13:10:00,36.58,36.6,36.56,36.6,195622.0,29.8765,29.8928,29.8601,29.8928,195622.0
2017-02-02 13:15:00,36.59,36.6,36.52,36.57,129809.0,29.8846,29.8928,29.8275,29.8683,129809.0
2017-02-02 13:20:00,36.57,36.6,36.55,36.55,145832.0,29.8683,29.8928,29.852,29.852,145832.0
2017-02-02 13:25:00,36.55,36.56,36.52,36.52,89609.0,29.852,29.8601,29.8275,29.8275,89609.0
2017-02-02 13:30:00,36.52,36.53,36.5,36.5,95968.0,29.8275,29.8356,29.8111,29.8111,95968.0
2017-02-02 13:35:00,36.5,36.53,36.49,36.53,195149.0,29.8111,29.8356,29.803,29.8356,195149.0
2017-02-02 13:40:00,36.52,36.57,36.52,36.57,302870.0,29.8275,29.8683,29.8275,29.8683,302870.0
2017-02-02 13:45:00,36.57,36.6,36.56,36.57,169827.0,29.8683,29.8928,29.8601,29.8683,169827.0
2017-02-02 13:50:00,36.57,36.6,36.56,36.6,144635.0,29.8683,29.8928,29.8601,29.8928,144635.0
2017-02-02 13:55:00,36.6,36.61,36.57,36.59,641465.0,29.8928,29.901,29.8683,29.8846,641465.0
2017-02-02 14:00:00,36.59,36.63,36.57,36.62,841196.0,29.8846,29.9173,29.8683,29.9091,841196.0
2017-02-02 14:05:00,36.62,36.67,36.61,36.62,475097.0,29.9091,29.95,29.901,29.9091,475097.0
2017-02-02 14:10:00,36.61,36.62,36.58,36.58,257474.0,29.901,29.9091,29.8765,29.8765,257474.0
2017-02-02 14:15:00,36.58,36.59,36.55,36.58,196574.0,29.8765,29.8846,29.852,29.8765,196574.0
2017-02-02 14:20:00,36.57,36.58,36.54,36.56,302048.0,29.8683,29.8765,29.8438,29.8601,302048.0
2017-02-02 14:25:00,36.56,36.56,36.51,36.52,268217.0,29.8601,29.8601,29.8193,29.8275,268217.0
2017-02-02 14:30:00,36.52,36.52,36.5,36.51,462103.0,29.8275,29.8275,29.8111,29.8193,462103.0
2017-02-02 14:35:00,36.52,36.57,36.51,36.56,265421.0,29.8275,29.8683,29.8193,29.8601,265421.0
2017-02-02 14:40:00,36.56,36.57,36.52,36.54,235834.0,29.8601,29.8683,29.8275,29.8438,235834.0
2017-02-02 14:45:00,36.54,36.55,36.5,36.5,183277.0,29.8438,29.852,29.8111,29.8111,183277.0
2017-02-02 14:50:00,36.5,36.56,36.46,36.56,401733.0,29.8111,29.8601,29.7785,29.8601,401733.0
2017-02-02 14:55:00,36.56,36.59,36.54,36.58,1613551.0,29.8601,29.8846,29.8438,29.8765,1613551.0
2017-02-02 15:00:00,36.58,36.6,36.55,36.55,222063.0,29.8765,29.8928,29.852,29.852,222063.0
2017-02-02 15:05:00,36.55,36.6,36.55,36.57,244062.0,29.852,29.8928,29.852,29.8683,244062.0
2017-02-02 15:10:00,36.57,36.6,36.56,36.59,473590.0,29.8683,29.8928,29.8601,29.8846,473590.0
2017-02-02 15:15:00,36.59,36.62,36.56,36.62,306310.0,29.8846,29.9091,29.8601,29.9091,306310.0
2017-02-02 15:20:00,36.62,36.63,36.58,36.59,198266.0,29.9091,29.9173,29.8765,29.8846,198266.0
2017-02-02 15:25:00,36.59,36.61,36.58,36.59,177808.0,29.8846,29.901,29.8765,29.8846,177808.0
2017-02-02 15:30:00,36.6,36.61,36.55,36.58,215681.0,29.8928,29.901,29.852,29.8765,215681.0
2017-02-02 15:35:00,36.58,36.58,36.52,36.52,342184.0,29.8765,29.8765,29.8275,29.8275,342184.0
2017-02-02 15:40:00,36.52,36.6,36.52,36.58,570036.0,29.8275,29.8928,29.8275,29.8765,570036.0
2017-02-02 15:45:00,36.57,36.6,36.56,36.59,330130.0,29.8683,29.8928,29.8601,29.8846,330130.0
2017-02-02 15:50:00,36.6,36.62,36.59,36.62,603332.0,29.8928,29.9091,29.8846,29.9091,603332.0
2017-02-02 15:55:00,36.62,36.7,36.61,36.68,1913969.0,29.9091,29.9745,29.901,29.9582,1913969.0
2017-02-03 09:30:00,36.69,36.82,36.58,36.63,1049853.0,30.1797,30.2866,30.0892,30.1303,1049853.0
2017-02-03 09:35:00,36.62,36.68,36.58,36.6,293404.0,30.1221,30.1714,30.0892,30.1056,293404.0
2017-02-03 09:40:00,36.61,36.63,36.56,36.6,179732.0,30.1139,30.1303,30.0727,30.1056,179732.0
2017-02-03 09:45:00,36.59,36.61,36.56,36.59,209966.0,30.0974,30.1139,30.0727,30.0974,209966.0
2017-02-03 09:50:00,36.59,36.64,36.58,36.61,203455.0,30.0974,30.1385,30.0892,30.1139,203455.0
2017-02-03 09:55:00,36.61,36.63,36.6,36.61,134092.0,30.1139,30.1303,30.1056,30.1139,134092.0
2017-02-03 10:00:00,36.61,36.61,36.54,36.55,232367.0,30.1139,30.1139,30.0563,30.0645,232367.0
2017-02-03 10:05:00,36.54,36.57,36.5,36.51,207308.0,30.0563,30.081,30.0234,30.0316,207308.0
2017-02-03 10:10:00,36.51,36.53,36.5,36.52,180192.0,30.0316,30.0481,30.0234,30.0398,180192.0
2017-02-03 10:15:00,36.52,36.56,36.5,36.53,278302.0,30.0398,30.0727,30.0234,30.0481,278302.0
2017-02-03 10:20:00,36.52,36.53,36.48,36.52,279766.0,30.0398,30.0481,30.0069,30.0398,279766.0
2017-02-03 10:25:00,36.52,36.58,36.51,36.52,272485.0,30.0398,30.0892,30.0316,30.0398,272485.0
2017-02-03 10:30:00,36.53,36.55,36.49,36.51,306520.0,30.0481,30.0645,30.0151,30.0316,306520.0
2017-02-03 10:35:00,36.5,36.53,36.49,36.51,369151.0,30.0234,30.0481,30.0151,30.0316,369151.0
2017-02-03 10:40:00,36.5,36.52,36.47,36.5,319546.0,30.0234,30.0398,29.9987,30.0234,319546.0
2017-02-03 10:45:00,36.51,36.54,36.5,36.52,203895.0,30.0316,30.0563,30.0234,30.0398,203895.0
2017-02-03 10:50:00,36.52,36.53,36.51,36.52,95342.0,30.0398,30.0481,30.0316,30.0398,95342.0
2017-02-03 10:55:00,36.52,36.54,36.5,36.5,236538.0,30.0398,30.0563,30.0234,30.0234,236538.0
2017-02-03 11:00:00,36.5,36.56,36.5,36.55,195384.0,30.0234,30.0727,30.0234,30.0645,195384.0
2017-02-03 11:05:00,36.54,36.58,36.54,36.58,153278.0,30.0563,30.0892,30.0563,30.0892,153278.0
2017-02-03 11:10:00,36.58,36.58,36.55,36.56,162836.0,30.0892,30.0892,30.0645,30.0727,162836.0
2017-02-03 11:15:00,36.56,36.57,36.55,36.56,165712.0,30.0727,30.081,30.0645,30.0727,165712.0
2017-02-03 11:20:00,36.56,36.56,36.48,36.48,243420.0,30.0727,30.0727,30.0069,30.0069,243420.0
2017-02-03 11:25:00,36.48,36.51,36.47,36.49,139322.0,30.0069,30.0316,29.9987,30.0151,139322.0
2017-02-03 11:30:00,36.48,36.51,36.47,36.48,299678.0,30.0069,30.0316,29.9987,30.0069,299678.0
2017-02-03 11:35:00,36.47,36.5,36.45,36.5,208660.0,29.9987,30.0234,29.9822,30.0234,208660.0
2017-02-03 11:40:00,36.49,36.51,36.48,36.51,251050.0,30.0151,30.0316,30.0069,30.0316,251050.0
2017-02-03 11:45:00,36.51,36.53,36.49,36.53,118196.0,30.0316,30.0481,30.0151,30.0481,118196.0
2017-02-03 11:50:00,36.53,36.56,36.52,36.54,150947.0,30.0481,30.0727,30.0398,30.0563,150947.0
2017-02-03 11:55:00,36.54,36.54,36.5,36.54,122735.0,30.0563,30.0563,30.0234,30.0563,122735.0
2017-02-03 12:00:00,36.53,36.56,36.53,36.55,106379.0,30.0481,30.0727,30.0481,30.0645,106379.0
2017-02-03 12:05:00,36.55,36.56,36.54,36.55,83053.0,30.0645,30.0727,30.0563,30.0645,83053.0
2017-02-03 12:10:00,36.55,36.55,36.51,36.51,70768.0,30.0645,30.0645,30.0316,30.0316,70768.0
2017-02-03 12:15:00,36.52,36.56,36.51,36.56,116404.0,30.0398,30.0727,30.0316,30.0727,116404.0
2017-02-03 12:20:00,36.56,36.56,36.52,36.52,141105.0,30.0727,30.0727,30.0398,30.0398,141105.0
2017-02-03 12:25:00,36.53,36.53,36.51,36.53,143540.0,30.0481,30.0481,30.0316,30.0481,143540.0
2017-02-03 12:30:00,36.52,36.54,36.51,36.51,100452.0,30.0398,30.0563,30.0316,30.0316,100452.0
2017-02-03 12:35:00,36.51,36.53,36.5,36.5,186373.0,30.0316,30.0481,30.0234,30.0234,186373.0
2017-02-03 12:40:00,36.51,36.51,36.47,36.49,196028.0,30.0316,30.0316,29.9987,30.0151,196028.0
2017-02-03 12:45:00,36.49,36.51,36.48,36.5,133604.0,30.0151,30.0316,30.0069,30.0234,133604.0
2017-02-03 12:50:00,36.51,36.52,36.49,36.5,221491.0,30.0316,30.0398,30.0151,30.0234,221491.0
2017-02-03 12:55:00,36.5,36.5,36.49,36.5,91087.0,30.0234,30.0234,30.0151,30.0234,91087.0
2017-02-03 13:00:00,36.49,36.5,36.48,36.5,177496.0,30.0151,30.0234,30.0069,30.0234,177496.0
2017-02-03 13:05:00,36.5,36.5,36.46,36.47,143083.0,30.0234,30.0234,29.9905,29.9987,143083.0
2017-02-03 13:10:00,36.47,36.48,36.45,36.48,130789.0,29.9987,30.0069,29.9822,30.0069,130789.0
2017-02-03 13:15:00,36.48,36.48,36.47,36.48,45491.0,30.0069,30.0069,29.9987,30.0069,45491.0
2017-02-03 13:20:00,36.48,36.51,36.47,36.51,129301.0,30.0069,30.0316,29.9987,30.0316,129301.0
2017-02-03 13:25:00,36.51,36.52,36.5,36.51,53573.0,30.0316,30.0398,30.0234,30.0316,53573.0
2017-02-03 13:30:00,36.51,36.52,36.5,36.52,68051.0,30.0316,30.0398,30.0234,30.0398,68051.0
2017-02-03 13:35:00,36.52,36.53,36.48,36.5,171923.0,30.0398,30.0481,30.0069,30.0234,171923.0
2017-02-03 13:40:00,36.51,36.53,36.49,36.53,123785.0,30.0316,30.0481,30.0151,30.0481,123785.0
2017-02-03 13:45:00,36.53,36.53,36.5,36.51,82625.0,30.0481,30.0481,30.0234,30.0316,82625.0
2017-02-03 13:50:00,36.51,36.52,36.5,36.52,168302.0,30.0316,30.0398,30.0234,30.0398,168302.0
2017-02-03 13:55:00,36.52,36.52,36.5,36.51,138991.0,30.0398,30.0398,30.0234,30.0316,138991.0
2017-02-03 14:00:00,36.51,36.54,36.5,36.54,64393.0,30.0316,30.0563,30.0234,30.0563,64393.0
2017-02-03 14:05:00,36.54,36.54,36.52,36.52,131070.0,30.0563,30.0563,30.0398,30.0398,131070.0
2017-02-03 14:10:00,36.52,36.56,36.52,36.52,178373.0,30.0398,30.0727,30.0398,30.0398,178373.0
2017-02-03 14:15:00,36.52,36.56,36.52,36.52,120590.0,30.0398,30.0727,30.0398,30.0398,120590.0
2017-02-03 14:20:00,36.52,36.54,36.51,36.52,103292.0,30.0398,30.0563,30.0316,30.0398,103292.0
2017-02-03 14:25:00,36.52,36.52,36.5,36.52,78443.0,30.0398,30.0398,30.0234,30.0398,78443.0
2017-02-03 14:30:00,36.52,36.53,36.51,36.52,76424.0,30.0398,30.0481,30.0316,30.0398,76424.0
2017-02-03 14:35:00,36.53,36.53,36.51,36.52,96968.0,30.0481,30.0481,30.0316,30.0398,96968.0
2017-02-03 14:40:00,36.52,36.53,36.48,36.5,271087.0,30.0398,30.0481,30.0069,30.0234,271087.0
2017-02-03 14:45:00,36.5,36.5,36.45,36.46,137016.0,30.0234,30.0234,29.9822,29.9905,137016.0
2017-02-03 14:50:00,36.46,36.47,36.45,36.46,207575.0,29.9905,29.9987,29.9822,29.9905,207575.0
2017-02-03 14:55:00,36.46,36.48,36.45,36.47,146146.0,29.9905,30.0069,29.9822,29.9987,146146.0
2017-02-03 15:00:00,36.47,36.48,36.46,36.47,64975.0,29.9987,30.0069,29.9905,29.9987,64975.0
2017-02-03 15:05:00,36.48,36.52,36.47,36.48,857883.0,30.0069,30.0398,29.9987,30.0069,857883.0
2017-02-03 15:10:00,36.48,36.51,36.48,36.5,297220.0,30.0069,30.0316,30.0069,30.0234,297220.0
2017-02-03 15:15:00,36.5,36.5,36.48,36.5,181638.0,30.0234,30.0234,30.0069,30.0234,181638.0
2017-02-03 15:20:00,36.5,36.5,36.48,36.48,173480.0,30.0234,30.0234,30.0069,30.0069,173480.0
2017-02-03 15:25:00,36.49,36.5,36.48,36.49,151564.0,30.0151,30.0234,30.0069,30.0151,151564.0
2017-02-03 15:30:00,36.49,36.52,36.48,36.5,304817.0,30.0151,30.0398,30.0069,30.0234,304817.0
2017-02-03 15:35:00,36.51,36.52,36.49,36.51,154957.0,30.0316,30.0398,30.0151,30.0316,154957.0
2017-02-03 15:40:00,36.52,36.52,36.48,36.52,249898.0,30.0398,30.0398,30.0069,30.0398,249898.0
2017-02-03 15:45:00,36.52,36.52,36.5,36.5,217932.0,30.0398,30.0398,30.0234,30.0234,217932.0
2017-02-03 15:50:00,36.5,36.53,36.5,36.51,413488.0,30.0234,30.0481,30.0234,30.0316,413488.0
2017-02-03 15:55:00,36.52,36.52,36.48,36.52,1210617.0,30.0398,30.0398,30.0069,30.0398,1210617.0
2017-02-06 09:30:00,36.51,36.51,36.34,36.39,617502.0,30.0316,30.0316,29.8918,29.9329,617502.0
2017-02-06 09:35:00,36.39,36.4,36.34,36.39,315102.0,29.9329,29.9411,29.8918,29.9329,315102.0
2017-02-06 09:40:00,36.39,36.46,36.36,36.4,330004.0,29.9329,29.9905,29.9082,29.9411,330004.0
2017-02-06 09:45:00,36.4,36.41,36.26,36.27,318714.0,29.9411,29.9493,29.826,29.8342,318714.0
2017-02-06 09:50:00,36.27,36.38,36.26,36.38,463022.0,29.8342,29.9247,29.826,29.9247,463022.0
2017-02-06 09:55:00,36.38,36.38,36.27,36.32,283614.0,29.9247,29.9247,29.8342,29.8753,283614.0
2017-02-06 10:00:00,36.32,36.37,36.31,36.36,191860.0,29.8753,29.9164,29.8671,29.9082,191860.0
2017-02-06 10:05:00,36.36,36.36,36.27,36.28,126654.0,29.9082,29.9082,29.8342,29.8424,126654.0
2017-02-06 10:10:00,36.28,36.31,36.28,36.29,271887.0,29.8424,29.8671,29.8424,29.8506,271887.0
2017-02-06 10:15:00,36.29,36.33,36.26,36.31,254582.0,29.8506,29.8835,29.826,29.8671,254582.0
2017-02-06 10:20:00,36.31,36.32,36.3,36.31,182040.0,29.8671,29.8753,29.8589,29.8671,182040.0
2017-02-06 10:25:00,36.3,36.37,36.3,36.36,183748.0,29.8589,29.9164,29.8589,29.9082,183748.0
2017-02-06 10:30:00,36.36,36.36,36.31,36.33,197973.0,29.9082,29.9082,29.8671,29.8835,197973.0
2017-02-06 10:35:00,36.32,36.33,36.27,36.27,276947.0,29.8753,29.8835,29.8342,29.8342,276947.0
2017-02-06 10:40:00,36.27,36.3,36.25,36.28,175377.0,29.8342,29.8589,29.8177,29.8424,175377.0
2017-02-06 10:45:00,36.28,36.32,36.26,36.26,318674.0,29.8424,29.8753,29.826,29.826,318674.0
2017-02-06 10:50:00,36.26,36.29,36.25,36.27,193625.0,29.826,29.8506,29.8177,29.8342,193625.0
2017-02-06 10:55:00,36.27,36.3,36.24,36.24,178909.0,29.8342,29.8589,29.8095,29.8095,178909.0
2017-02-06 11:00:00,36.24,36.26,36.22,36.26,181986.0,29.8095,29.826,29.7931,29.826,181986.0
2017-02-06 11:05:00,36.26,36.29,36.25,36.27,170882.0,29.826,29.8506,29.8177,29.8342,170882.0
2017-02-06 11:10:00,36.28,36.28,36.22,36.23,233054.0,29.8424,29.8424,29.7931,29.8013,233054.0
2017-02-06 11:15:00,36.23,36.28,36.22,36.26,267068.0,29.8013,29.8424,29.7931,29.826,267068.0
2017-02-06 11:20:00,36.26,36.29,36.24,36.29,131266.0,29.826,29.8506,29.8095,29.8506,131266.0
2017-02-06 11:25:00,36.29,36.33,36.28,36.3,417363.0,29.8506,29.8835,29.8424,29.8589,417363.0
2017-02-06 11:30:00,36.3,36.31,36.26,36.27,95548.0,29.8589,29.8671,29.826,29.8342,95548.0
2017-02-06 11:35:00,36.26,36.28,36.26,36.27,178214.0,29.826,29.8424,29.826,29.8342,178214.0
2017-02-06 11:40:00,36.27,36.27,36.23,36.25,214886.0,29.8342,29.8342,29.8013,29.8177,214886.0
2017-02-06 11:45:00,36.25,36.27,36.24,36.25,135968.0,29.8177,29.8342,29.8095,29.8177,135968.0
2017-02-06 11:50:00,36.25,36.25,36.2,36.2,509896.0,29.8177,29.8177,29.7766,29.7766,509896.0
2017-02-06 11:55:00,36.21,36.21,36.17,36.17,250004.0,29.7848,29.7848,29.7519,29.7519,250004.0
2017-02-06 12:00:00,36.17,36.21,36.17,36.2,145001.0,29.7519,29.7848,29.7519,29.7766,145001.0
2017-02-06 12:05:00,36.2,36.21,36.19,36.2,123274.0,29.7766,29.7848,29.7684,29.7766,123274.0
2017-02-06 12:10:00,36.21,36.24,36.2,36.23,181151.0,29.7848,29.8095,29.7766,29.8013,181151.0
2017-02-06 12:15:00,36.23,36.27,36.23,36.25,214000.0,29.8013,29.8342,29.8013,29.8177,214000.0
2017-02-06 12:20:00,36.24,36.25,36.24,36.25,87309.0,29.8095,29.8177,29.8095,29.8177,87309.0
2017-02-06 12:25:00,36.25,36.26,36.23,36.23,133178.0,29.8177,29.826,29.8013,29.8013,133178.0
2017-02-06 12:30:00,36.24,36.25,36.2,36.23,249809.0,29.8095,29.8177,29.7766,29.8013,249809.0
2017-02-06 12:35:00,36.23,36.25,36.21,36.25,149145.0,29.8013,29.8177,29.7848,29.8177,149145.0
2017-02-06 12:40:00,36.25,36.25,36.23,36.24,88478.0,29.8177,29.8177,29.8013,29.8095,88478.0
2017-02-06 12:45:00,36.25,36.26,36.23,36.25,78329.0,29.8177,29.826,29.8013,29.8177,78329.0
2017-02-06 12:50:00,36.25,36.27,36.24,36.27,97336.0,29.8177,29.8342,29.8095,29.8342,97336.0
2017-02-06 12:55:00,36.26,36.27,36.22,36.23,88727.0,29.826,29.8342,29.7931,29.8013,88727.0
2017-02-06 13:00:00,36.23,36.25,36.2,36.2,132236.0,29.8013,29.8177,29.7766,29.7766,132236.0
2017-02-06 13:05:00,36.2,36.22,36.16,36.22,219270.0,29.7766,29.7931,29.7437,29.7931,219270.0
2017-02-06 13:10:00,36.22,36.22,36.17,36.18,153361.0,29.7931,29.7931,29.7519,29.7602,153361.0
2017-02-06 13:15:00,36.17,36.19,36.15,36.18,175644.0,29.7519,29.7684,29.7355,29.7602,175644.0
2017-02-06 13:20:00,36.18,36.22,36.17,36.21,49522.0,29.7602,29.7931,29.7519,29.7848,49522.0
2017-02-06 13:25:00,36.22,36.23,36.2,36.21,89172.0,29.7931,29.8013,29.7766,29.7848,89172.0
2017-02-06 13:30:00,36.2,36.21,36.19,36.21,68183.0,29.7766,29.7848,29.7684,29.7848,68183.0
2017-02-06 13:35:00,36.21,36.22,36.19,36.2,390536.0,29.7848,29.7931,29.7684,29.7766,390536.0
2017-02-06 13:40:00,36.2,36.23,36.19,36.23,104613.0,29.7766,29.8013,29.7684,29.8013,104613.0
2017-02-06 13:45:00,36.23,36.24,36.21,36.23,107798.0,29.8013,29.8095,29.7848,29.8013,107798.0
2017-02-06 13:50:00,36.24,36.27,36.23,36.25,99049.0,29.8095,29.8342,29.8013,29.8177,99049.0
2017-02-06 13:55:00,36.25,36.28,36.25,36.27,105235.0,29.8177,29.8424,29.8177,29.8342,105235.0
2017-02-06 14:00:00,36.27,36.28,36.25,36.27,76432.0,29.8342,29.8424,29.8177,29.8342,76432.0
2017-02-06 14:05:00,36.27,36.27,36.24,36.26,83113.0,29.8342,29.8342,29.8095,29.826,83113.0
2017-02-06 14:10:00,36.26,36.28,36.25,36.26,81135.0,29.826,29.8424,29.8177,29.826,81135.0
2017-02-06 14:15:00,36.26,36.27,36.24,36.25,158383.0,29.826,29.8342,29.8095,29.8177,158383.0
2017-02-06 14:20:00,36.25,36.25,36.22,36.23,115105.0,29.8177,29.8177,29.7931,29.8013,115105.0
2017-02-06 14:25:00,36.22,36.25,36.22,36.23,90574.0,29.7931,29.8177,29.7931,29.8013,90574.0
2017-02-06 14:30:00,36.23,36.25,36.21,36.23,205302.0,29.8013,29.8177,29.7848,29.8013,205302.0
2017-02-06 14:35:00,36.23,36.24,36.2,36.23,108806.0,29.8013,29.8095,29.7766,29.8013,108806.0
2017-02-06 14:40:00,36.23,36.23,36.21,36.21,79532.0,29.8013,29.8013,29.7848,29.7848,79532.0
2017-02-06 14:45:00,36.21,36.24,36.21,36.22,147653.0,29.7848,29.8095,29.7848,29.7931,147653.0
2017-02-06 14:50:00,36.21,36.24,36.21,36.22,70915.0,29.7848,29.8095,29.7848,29.7931,70915.0
2017-02-06 14:55:00,36.23,36.25,36.22,36.22,127585.0,29.8013,29.8177,29.7931,29.7931,127585.0
2017-02-06 15:00:00,36.22,36.22,36.21,36.21,54133.0,29.7931,29.7931,29.7848,29.7848,54133.0
2017-02-06 15:05:00,36.21,36.22,36.2,36.22,158910.0,29.7848,29.7931,29.7766,29.7931,158910.0
2017-02-06 15:10:00,36.21,36.22,36.2,36.2,85596.0,29.7848,29.7931,29.7766,29.7766,85596.0
2017-02-06 15:15:00,36.2,36.21,36.18,36.19,116870.0,29.7766,29.7848,29.7602,29.7684,116870.0
2017-02-06 15:20:00,36.19,36.21,36.18,36.2,144180.0,29.7684,29.7848,29.7602,29.7766,144180.0
2017-02-06 15:25:00,36.2,36.21,36.19,36.21,140507.0,29.7766,29.7848,29.7684,29.7848,140507.0
2017-02-06 15:30:00,36.2,36.21,36.2,36.21,184491.0,29.7766,29.7848,29.7766,29.7848,184491.0
2017-02-06 15:35:00,36.21,36.22,36.19,36.22,223240.0,29.7848,29.7931,29.7684,29.7931,223240.0
2017-02-06 15:40:00,36.21,36.22,36.19,36.19,204018.0,29.7848,29.7931,29.7684,29.7684,204018.0
2017-02-06 15:45:00,36.19,36.2,36.18,36.19,197234.0,29.7684,29.7766,29.7602,29.7684,197234.0
2017-02-06 15:50:00,36.2,36.24,36.19,36.23,682738.0,29.7766,29.8095,29.7684,29.8013,682738.0
2017-02-06 15:55:00,36.22,36.27,36.2,36.26,1692152.0,29.7931,29.8342,29.7766,29.826,1692152.0
2017-02-07 09:30:00,36.45,36.45,36.3,36.37,637638.0,29.9822,29.9822,29.8589,29.9164,637638.0
2017-02-07 09:35:00,36.38,36.44,36.37,36.41,278898.0,29.9247,29.974,29.9164,29.9493,278898.0
2017-02-07 09:40:00,36.41,36.5,36.39,36.48,391496.0,29.9493,30.0234,29.9329,30.0069,391496.0
2017-02-07 09:45:00,36.49,36.52,36.47,36.51,410575.0,30.0151,30.0398,29.9987,30.0316,410575.0
2017-02-07 09:50:00,36.51,36.51,36.46,36.49,227306.0,30.0316,30.0316,29.9905,30.0151,227306.0
2017-02-07 09:55:00,36.5,36.5,36.46,36.48,285096.0,30.0234,30.0234,29.9905,30.0069,285096.0
2017-02-07 10:00:00,36.47,36.5,36.45,36.46,311610.0,29.9987,30.0234,29.9822,29.9905,311610.0
2017-02-07 10:05:00,36.45,36.5,36.45,36.46,219771.0,29.9822,30.0234,29.9822,29.9905,219771.0
2017-02-07 10:10:00,36.46,36.49,36.44,36.47,258125.0,29.9905,30.0151,29.974,29.9987,258125.0
2017-02-07 10:15:00,36.48,36.48,36.46,36.47,133769.0,30.0069,30.0069,29.9905,29.9987,133769.0
2017-02-07 10:20:00,36.47,36.47,36.41,36.45,290585.0,29.9987,29.9987,29.9493,29.9822,290585.0
2017-02-07 10:25:00,36.44,36.48,36.44,36.45,205841.0,29.974,30.0069,29.974,29.9822,205841.0
2017-02-07 10:30:00,36.45,36.46,36.42,36.43,113028.0,29.9822,29.9905,29.9576,29.9658,113028.0
2017-02-07 10:35:00,36.43,36.45,36.42,36.45,180255.0,29.9658,29.9822,29.9576,29.9822,180255.0
2017-02-07 10:40:00,36.45,36.5,36.44,36.49,230264.0,29.9822,30.0234,29.974,30.0151,230264.0
2017-02-07 10:45:00,36.5,36.5,36.45,36.45,152980.0,30.0234,30.0234,29.9822,29.9822,152980.0
2017-02-07 10:50:00,36.46,36.47,36.43,36.45,245569.0,29.9905,29.9987,29.9658,29.9822,245569.0
2017-02-07 10:55:00,36.45,36.46,36.39,36.41,161652.0,29.9822,29.9905,29.9329,29.9493,161652.0
2017-02-07 11:00:00,36.41,36.45,36.4,36.43,210953.0,29.9493,29.9822,29.9411,29.9658,210953.0
2017-02-07 11:05:00,36.43,36.45,36.42,36.44,97255.0,29.9658,29.9822,29.9576,29.974,97255.0
2017-02-07 11:10:00,36.45,36.45,36.37,36.38,223313.0,29.9822,29.9822,29.9164,29.9247,223313.0
2017-02-07 11:15:00,36.37,36.38,36.33,36.34,100977.0,29.9164,29.9247,29.8835,29.8918,100977.0
2017-02-07 11:20:00,36.34,36.35,36.31,36.33,252078.0,29.8918,29.9,29.8671,29.8835,252078.0
2017-02-07 11:25:00,36.32,36.35,36.31,36.35,223378.0,29.8753,29.9,29.8671,29.9,223378.0
2017-02-07 11:30:00,36.35,36.39,36.34,36.37,247394.0,29.9,29.9329,29.8918,29.9164,247394.0
2017-02-07 11:35:00,36.37,36.37,36.32,36.36,213499.0,29.9164,29.9164,29.8753,29.9082,213499.0
2017-02-07 11:40:00,36.36,36.37,36.34,36.37,158615.0,29.9082,29.9164,29.8918,29.9164,158615.0
2017-02-07 11:45:00,36.37,36.39,36.36,36.36,133272.0,29.9164,29.9329,29.9082,29.9082,133272.0
2017-02-07 11:50:00,36.37,36.39,36.34,36.38,169200.0,29.9164,29.9329,29.8918,29.9247,169200.0
2017-02-07 11:55:00,36.38,36.39,36.36,36.37,97067.0,29.9247,29.9329,29.9082,29.9164,97067.0
2017-02-07 12:00:00,36.36,36.4,36.36,36.4,110953.0,29.9082,29.9411,29.9082,29.9411,110953.0
2017-02-07 12:05:00,36.4,36.4,36.38,36.39,69228.0,29.9411,29.9411,29.9247,29.9329,69228.0
2017-02-07 12:10:00,36.39,36.41,36.38,36.4,121708.0,29.9329,29.9493,29.9247,29.9411,121708.0
2017-02-07 12:15:00,36.4,36.41,36.38,36.39,158565.0,29.9411,29.9493,29.9247,29.9329,158565.0
2017-02-07 12:20:00,36.39,36.4,36.38,36.39,100121.0,29.9329,29.9411,29.9247,29.9329,100121.0
2017-02-07 12:25:00,36.39,36.4,36.35,36.35,222432.0,29.9329,29.9411,29.9,29.9,222432.0
2017-02-07 12:30:00,36.35,36.36,36.32,36.33,291420.0,29.9,29.9082,29.8753,29.8835,291420.0
2017-02-07 12:35:00,36.33,36.35,36.31,36.34,113298.0,29.8835,29.9,29.8671,29.8918,113298.0
2017-02-07 12:40:00,36.34,36.35,36.28,36.3,298875.0,29.8918,29.9,29.8424,29.8589,298875.0
2017-02-07 12:45:00,36.3,36.33,36.3,36.32,218485.0,29.8589,29.8835,29.8589,29.8753,218485.0
2017-02-07 12:50:00,36.32,36.33,36.29,36.3,219805.0,29.8753,29.8835,29.8506,29.8589,219805.0
2017-02-07 12:55:00,36.29,36.3,36.25,36.25,191828.0,29.8506,29.8589,29.8177,29.8177,191828.0
2017-02-07 13:00:00,36.25,36.26,36.24,36.25,195618.0,29.8177,29.826,29.8095,29.8177,195618.0
2017-02-07 13:05:00,36.25,36.26,36.25,36.25,65149.0,29.8177,29.826,29.8177,29.8177,65149.0
2017-02-07 13:10:00,36.25,36.28,36.25,36.27,167186.0,29.8177,29.8424,29.8177,29.8342,167186.0
2017-02-07 13:15:00,36.27,36.31,36.27,36.3,84988.0,29.8342,29.8671,29.8342,29.8589,84988.0
2017-02-07 13:20:00,36.3,36.33,36.29,36.32,173097.0,29.8589,29.8835,29.8506,29.8753,173097.0
2017-02-07 13:25:00,36.31,36.32,36.3,36.32,59465.0,29.8671,29.8753,29.8589,29.8753,59465.0
2017-02-07 13:30:00,36.32,36.33,36.3,36.3,142415.0,29.8753,29.8835,29.8589,29.8589,142415.0
2017-02-07 13:35:00,36.3,36.31,36.3,36.3,68209.0,29.8589,29.8671,29.8589,29.8589,68209.0
2017-02-07 13:40:00,36.3,36.32,36.3,36.32,114219.0,29.8589,29.8753,29.8589,29.8753,114219.0
2017-02-07 13:45:00,36.31,36.36,36.3,36.36,254973.0,29.8671,29.9082,29.8589,29.9082,254973.0
2017-02-07 13:50:00,36.35,36.38,36.31,36.31,166902.0,29.9,29.9247,29.8671,29.8671,166902.0
2017-02-07 13:55:00,36.31,36.32,36.3,36.31,117285.0,29.8671,29.8753,29.8589,29.8671,117285.0
2017-02-07 14:00:00,36.31,36.34,36.31,36.31,92691.0,29.8671,29.8918,29.8671,29.8671,92691.0
2017-02-07 14:05:00,36.32,36.32,36.29,36.3,372379.0,29.8753,29.8753,29.8506,29.8589,372379.0
2017-02-07 14:10:00,36.3,36.32,36.29,36.31,300397.0,29.8589,29.8753,29.8506,29.8671,300397.0
2017-02-07 14:15:00,36.32,36.32,36.3,36.31,80730.0,29.8753,29.8753,29.8589,29.8671,80730.0
2017-02-07 14:20:00,36.3,36.31,36.27,36.27,159635.0,29.8589,29.8671,29.8342,29.8342,159635.0
2017-02-07 14:25:00,36.27,36.3,36.27,36.27,161020.0,29.8342,29.8589,29.8342,29.8342,161020.0
2017-02-07 14:30:00,36.27,36.3,36.27,36.29,142850.0,29.8342,29.8589,29.8342,29.8506,142850.0
2017-02-07 14:35:00,36.29,36.29,36.25,36.26,154378.0,29.8506,29.8506,29.8177,29.826,154378.0
2017-02-07 14:40:00,36.26,36.28,36.25,36.28,127456.0,29.826,29.8424,29.8177,29.8424,127456.0
2017-02-07 14:45:00,36.27,36.28,36.26,36.26,91727.0,29.8342,29.8424,29.826,29.826,91727.0
2017-02-07 14:50:00,36.27,36.27,36.25,36.26,112984.0,29.8342,29.8342,29.8177,29.826,112984.0
2017-02-07 14:55:00,36.26,36.28,36.25,36.27,138133.0,29.826,29.8424,29.8177,29.8342,138133.0
2017-02-07 15:00:00,36.27,36.33,36.26,36.32,208876.0,29.8342,29.8835,29.826,29.8753,208876.0
2017-02-07 15:05:00,36.32,36.33,36.31,36.32,94865.0,29.8753,29.8835,29.8671,29.8753,94865.0
2017-02-07 15:10:00,36.32,36.32,36.29,36.3,194427.0,29.8753,29.8753,29.8506,29.8589,194427.0
2017-02-07 15:15:00,36.3,36.33,36.29,36.3,305700.0,29.8589,29.8835,29.8506,29.8589,305700.0
2017-02-07 15:20:00,36.3,36.31,36.28,36.29,303409.0,29.8589,29.8671,29.8424,29.8506,303409.0
2017-02-07 15:25:00,36.3,36.34,36.29,36.33,147248.0,29.8589,29.8918,29.8506,29.8835,147248.0
2017-02-07 15:30:00,36.33,36.34,36.31,36.32,210715.0,29.8835,29.8918,29.8671,29.8753,210715.0
2017-02-07 15:35:00,36.32,36.35,36.3,36.34,245743.0,29.8753,29.9,29.8589,29.8918,245743.0
2017-02-07 15:40:00,36.34,36.35,36.3,36.3,215694.0,29.8918,29.9,29.8589,29.8589,215694.0
2017-02-07 15:45:00,36.3,36.31,36.29,36.3,337931.0,29.8589,29.8671,29.8506,29.8589,337931.0
2017-02-07 15:50:00,36.3,36.31,36.29,36.31,572097.0,29.8589,29.8671,29.8506,29.8671,572097.0
2017-02-07 15:55:00,36.31,36.38,36.3,36.35,947898.0,29.8671,29.9247,29.8589,29.9,947898.0
2017-02-08 09:30:00,36.34,36.34,36.25,36.29,554079.0,29.8918,29.8918,29.8177,29.8506,554079.0
2017-02-08 09:35:00,36.29,36.29,36.21,36.24,322527.0,29.8506,29.8506,29.7848,29.8095,322527.0
2017-02-08 09:40:00,36.24,36.27,36.24,36.26,176984.0,29.8095,29.8342,29.8095,29.826,176984.0
2017-02-08 09:45:00,36.25,36.26,36.17,36.17,461792.0,29.8177,29.826,29.7519,29.7519,461792.0
2017-02-08 09:50:00,36.18,36.24,36.16,36.22,191777.0,29.7602,29.8095,29.7437,29.7931,191777.0
2017-02-08 09:55:00,36.22,36.23,36.19,36.21,303683.0,29.7931,29.8013,29.7684,29.7848,303683.0
2017-02-08 10:00:00,36.2,36.21,36.14,36.2,410848.0,29.7766,29.7848,29.7273,29.7766,410848.0
2017-02-08 10:05:00,36.2,36.22,36.19,36.21,210277.0,29.7766,29.7931,29.7684,29.7848,210277.0
2017-02-08 10:10:00,36.21,36.29,36.2,36.28,534414.0,29.7848,29.8506,29.7766,29.8424,534414.0
2017-02-08 10:15:00,36.28,36.29,36.25,36.26,305588.0,29.8424,29.8506,29.8177,29.826,305588.0
2017-02-08 10:20:00,36.26,36.31,36.25,36.29,186182.0,29.826,29.8671,29.8177,29.8506,186182.0
2017-02-08 10:25:00,36.29,36.31,36.28,36.3,184971.0,29.8506,29.8671,29.8424,29.8589,184971.0
2017-02-08 10:30:00,36.3,36.31,36.29,36.3,211854.0,29.8589,29.8671,29.8506,29.8589,211854.0
2017-02-08 10:35:00,36.31,36.34,36.28,36.33,151692.0,29.8671,29.8918,29.8424,29.8835,151692.0
2017-02-08 10:40:00,36.34,36.42,36.32,36.42,218182.0,29.8918,29.9576,29.8753,29.9576,218182.0
2017-02-08 10:45:00,36.41,36.5,36.41,36.46,370504.0,29.9493,30.0234,29.9493,29.9905,370504.0
2017-02-08 10:50:00,36.46,36.47,36.39,36.42,142960.0,29.9905,29.9987,29.9329,29.9576,142960.0
2017-02-08 10:55:00,36.43,36.47,36.42,36.47,202406.0,29.9658,29.9987,29.9576,29.9987,202406.0
2017-02-08 11:00:00,36.47,36.5,36.44,36.49,202457.0,29.9987,30.0234,29.974,30.0151,202457.0
2017-02-08 11:05:00,36.49,36.51,36.45,36.47,316947.0,30.0151,30.0316,29.9822,29.9987,316947.0
2017-02-08 11:10:00,36.47,36.5,36.44,36.44,201979.0,29.9987,30.0234,29.974,29.974,201979.0
2017-02-08 11:15:00,36.44,36.49,36.43,36.47,255409.0,29.974,30.0151,29.9658,29.9987,255409.0
2017-02-08 11:20:00,36.48,36.64,36.47,36.6,819773.0,30.0069,30.1385,29.9987,30.1056,819773.0
2017-02-08 11:25:00,36.61,36.63,36.6,36.63,327015.0,30.1139,30.1303,30.1056,30.1303,327015.0
2017-02-08 11:30:00,36.63,36.65,36.56,36.56,468515.0,30.1303,30.1468,30.0727,30.0727,468515.0
2017-02-08 11:35:00,36.57,36.57,36.5,36.5,157824.0,30.081,30.081,30.0234,30.0234,157824.0
2017-02-08 11:40:00,36.51,36.52,36.46,36.46,152122.0,30.0316,30.0398,29.9905,29.9905,152122.0
2017-02-08 11:45:00,36.46,36.47,36.44,36.46,100051.0,29.9905,29.9987,29.974,29.9905,100051.0
2017-02-08 11:50:00,36.46,36.5,36.46,36.48,76216.0,29.9905,30.0234,29.9905,30.0069,76216.0
2017-02-08 11:55:00,36.48,36.49,36.45,36.45,105143.0,30.0069,30.0151,29.9822,29.9822,105143.0
2017-02-08 12:00:00,36.46,36.52,36.45,36.51,131655.0,29.9905,30.0398,29.9822,30.0316,131655.0
2017-02-08 12:05:00,36.52,36.52,36.47,36.48,196248.0,30.0398,30.0398,29.9987,30.0069,196248.0
2017-02-08 12:10:00,36.48,36.49,36.43,36.45,155482.0,30.0069,30.0151,29.9658,29.9822,155482.0
2017-02-08 12:15:00,36.44,36.45,36.41,36.43,101009.0,29.974,29.9822,29.9493,29.9658,101009.0
2017-02-08 12:20:00,36.43,36.44,36.41,36.41,80855.0,29.9658,29.974,29.9493,29.9493,80855.0
2017-02-08 12:25:00,36.41,36.42,36.38,36.4,125557.0,29.9493,29.9576,29.9247,29.9411,125557.0
2017-02-08 12:30:00,36.39,36.4,36.37,36.38,50363.0,29.9329,29.9411,29.9164,29.9247,50363.0
2017-02-08 12:35:00,36.38,36.39,36.34,36.37,125241.0,29.9247,29.9329,29.8918,29.9164,125241.0
2017-02-08 12:40:00,36.37,36.37,36.35,36.36,65982.0,29.9164,29.9164,29.9,29.9082,65982.0
2017-02-08 12:45:00,36.36,36.37,36.34,36.36,145989.0,29.9082,29.9164,29.8918,29.9082,145989.0
2017-02-08 12:50:00,36.36,36.39,36.35,36.38,156596.0,29.9082,29.9329,29.9,29.9247,156596.0
2017-02-08 12:55:00,36.39,36.42,36.38,36.42,112244.0,29.9329,29.9576,29.9247,29.9576,112244.0
2017-02-08 13:00:00,36.42,36.44,36.41,36.44,109514.0,29.9576,29.974,29.9493,29.974,109514.0
2017-02-08 13:05:00,36.44,36.46,36.4,36.46,324636.0,29.974,29.9905,29.9411,29.9905,324636.0
2017-02-08 13:10:00,36.46,36.49,36.45,36.45,300439.0,29.9905,30.0151,29.9822,29.9822,300439.0
2017-02-08 13:15:00,36.45,36.46,36.42,36.43,123457.0,29.9822,29.9905,29.9576,29.9658,123457.0
2017-02-08 13:20:00,36.43,36.43,36.39,36.4,174059.0,29.9658,29.9658,29.9329,29.9411,174059.0
2017-02-08 13:25:00,36.41,36.45,36.4,36.41,170110.0,29.9493,29.9822,29.9411,29.9493,170110.0
2017-02-08 13:30:00,36.41,36.42,36.4,36.4,85096.0,29.9493,29.9576,29.9411,29.9411,85096.0
2017-02-08 13:35:00,36.4,36.44,36.4,36.43,246094.0,29.9411,29.974,29.9411,29.9658,246094.0
2017-02-08 13:40:00,36.44,36.44,36.4,36.41,235731.0,29.974,29.974,29.9411,29.9493,235731.0
2017-02-08 13:45:00,36.4,36.45,36.4,36.45,170874.0,29.9411,29.9822,29.9411,29.9822,170874.0
2017-02-08 13:50:00,36.45,36.47,36.42,36.47,185043.0,29.9822,29.9987,29.9576,29.9987,185043.0
2017-02-08 13:55:00,36.46,36.48,36.43,36.43,219955.0,29.9905,30.0069,29.9658,29.9658,219955.0
2017-02-08 14:00:00,36.43,36.45,36.43,36.44,109577.0,29.9658,29.9822,29.9658,29.974,109577.0
2017-02-08 14:05:00,36.44,36.45,36.41,36.41,131791.0,29.974,29.9822,29.9493,29.9493,131791.0
2017-02-08 14:10:00,36.41,36.44,36.41,36.44,124593.0,29.9493,29.974,29.9493,29.974,124593.0
2017-02-08 14:15:00,36.44,36.47,36.43,36.44,148780.0,29.974,29.9987,29.9658,29.974,148780.0
2017-02-08 14:20:00,36.44,36.46,36.43,36.45,193448.0,29.974,29.9905,29.9658,29.9822,193448.0
2017-02-08 14:25:00,36.46,36.46,36.41,36.41,139903.0,29.9905,29.9905,29.9493,29.9493,139903.0
2017-02-08 14:30:00,36.41,36.47,36.4,36.45,323318.0,29.9493,29.9987,29.9411,29.9822,323318.0
2017-02-08 14:35:00,36.45,36.46,36.42,36.44,84070.0,29.9822,29.9905,29.9576,29.974,84070.0
2017-02-08 14:40:00,36.44,36.45,36.42,36.43,84402.0,29.974,29.9822,29.9576,29.9658,84402.0
2017-02-08 14:45:00,36.43,36.44,36.42,36.43,94878.0,29.9658,29.974,29.9576,29.9658,94878.0
2017-02-08 14:50:00,36.44,36.45,36.43,36.45,165760.0,29.974,29.9822,29.9658,29.9822,165760.0
2017-02-08 14:55:00,36.45,36.46,36.44,36.45,110721.0,29.9822,29.9905,29.974,29.9822,110721.0
2017-02-08 15:00:00,36.45,36.5,36.44,36.48,391166.0,29.9822,30.0234,29.974,30.0069,391166.0
2017-02-08 15:05:00,36.48,36.48,36.43,36.44,418118.0,30.0069,30.0069,29.9658,29.974,418118.0
2017-02-08 15:10:00,36.44,36.45,36.41,36.41,196269.0,29.974,29.9822,29.9493,29.9493,196269.0
2017-02-08 15:15:00,36.41,36.43,36.41,36.42,140992.0,29.9493,29.9658,29.9493,29.9576,140992.0
2017-02-08 15:20:00,36.42,36.45,36.42,36.44,156186.0,29.9576,29.9822,29.9576,29.974,156186.0
2017-02-08 15:25:00,36.44,36.47,36.43,36.45,325341.0,29.974,29.9987,29.9658,29.9822,325341.0
2017-02-08 15:30:00,36.45,36.46,36.42,36.42,341993.0,29.9822,29.9905,29.9576,29.9576,341993.0
2017-02-08 15:35:00,36.42,36.44,36.42,36.43,219933.0,29.9576,29.974,29.9576,29.9658,219933.0
2017-02-08 15:40:00,36.42,36.44,36.42,36.44,208226.0,29.9576,29.974,29.9576,29.974,208226.0
2017-02-08 15:45:00,36.44,36.44,36.41,36.42,283497.0,29.974,29.974,29.9493,29.9576,283497.0
2017-02-08 15:50:00,36.43,36.43,36.37,36.38,528213.0,29.9658,29.9658,29.9164,29.9247,528213.0
2017-02-08 15:55:00,36.39,36.39,36.35,36.38,1072307.0,29.9329,29.9329,29.9,29.9247,1072307.0
2017-02-09 09:30:00,36.5,36.5,36.32,36.43,511097.0,30.0234,30.0234,29.8753,29.9658,511097.0
2017-02-09 09:35:00,36.45,36.48,36.34,36.36,295400.0,29.9822,30.0069,29.8918,29.9082,295400.0
2017-02-09 09:40:00,36.35,36.37,36.3,36.32,251211.0,29.9,29.9164,29.8589,29.8753,251211.0
2017-02-09 09:45:00,36.33,36.36,36.3,36.35,341006.0,29.8835,29.9082,29.8589,29.9,341006.0
2017-02-09 09:50:00,36.35,36.4,36.32,36.36,119419.0,29.9,29.9411,29.8753,29.9082,119419.0
2017-02-09 09:55:00,36.37,36.39,36.33,36.38,121775.0,29.9164,29.9329,29.8835,29.9247,121775.0
2017-02-09 10:00:00,36.37,36.4,36.34,36.36,255473.0,29.9164,29.9411,29.8918,29.9082,255473.0
2017-02-09 10:05:00,36.36,36.37,36.33,36.33,83703.0,29.9082,29.9164,29.8835,29.8835,83703.0
2017-02-09 10:10:00,36.33,36.34,36.28,36.28,264561.0,29.8835,29.8918,29.8424,29.8424,264561.0
2017-02-09 10:15:00,36.28,36.32,36.26,36.31,248542.0,29.8424,29.8753,29.826,29.8671,248542.0
2017-02-09 10:20:00,36.31,36.38,36.3,36.37,147014.0,29.8671,29.9247,29.8589,29.9164,147014.0
2017-02-09 10:25:00,36.37,36.38,36.35,36.36,149083.0,29.9164,29.9247,29.9,29.9082,149083.0
2017-02-09 10:30:00,36.37,36.43,36.35,36.39,518084.0,29.9164,29.9658,29.9,29.9329,518084.0
2017-02-09 10:35:00,36.4,36.4,36.36,36.38,259229.0,29.9411,29.9411,29.9082,29.9247,259229.0
2017-02-09 10:40:00,36.38,36.4,36.37,36.4,114379.0,29.9247,29.9411,29.9164,29.9411,114379.0
2017-02-09 10:45:00,36.39,36.43,36.37,36.38,279519.0,29.9329,29.9658,29.9164,29.9247,279519.0
2017-02-09 10:50:00,36.38,36.38,36.3,36.32,177995.0,29.9247,29.9247,29.8589,29.8753,177995.0
2017-02-09 10:55:00,36.32,36.37,36.3,36.36,440182.0,29.8753,29.9164,29.8589,29.9082,440182.0
2017-02-09 11:00:00,36.36,36.36,36.32,36.36,218310.0,29.9082,29.9082,29.8753,29.9082,218310.0
2017-02-09 11:05:00,36.35,36.35,36.3,36.3,237412.0,29.9,29.9,29.8589,29.8589,237412.0
2017-02-09 11:10:00,36.31,36.33,36.3,36.31,135267.0,29.8671,29.8835,29.8589,29.8671,135267.0
2017-02-09 11:15:00,36.32,36.35,36.31,36.35,103441.0,29.8753,29.9,29.8671,29.9,103441.0
2017-02-09 11:20:00,36.35,36.4,36.34,36.39,138836.0,29.9,29.9411,29.8918,29.9329,138836.0
2017-02-09 11:25:00,36.39,36.42,36.38,36.39,379091.0,29.9329,29.9576,29.9247,29.9329,379091.0
2017-02-09 11:30:00,36.39,36.42,36.39,36.4,216053.0,29.9329,29.9576,29.9329,29.9411,216053.0
2017-02-09 11:35:00,36.4,36.44,36.39,36.42,154562.0,29.9411,29.974,29.9329,29.9576,154562.0
2017-02-09 11:40:00,36.41,36.45,36.41,36.44,200392.0,29.9493,29.9822,29.9493,29.974,200392.0
2017-02-09 11:45:00,36.44,36.45,36.43,36.44,180086.0,29.974,29.9822,29.9658,29.974,180086.0
2017-02-09 11:50:00,36.44,36.49,36.42,36.47,337930.0,29.974,30.0151,29.9576,29.9987,337930.0
2017-02-09 11:55:00,36.48,36.49,36.46,36.46,86549.0,30.0069,30.0151,29.9905,29.9905,86549.0
2017-02-09 12:00:00,36.47,36.47,36.44,36.44,116594.0,29.9987,29.9987,29.974,29.974,116594.0
2017-02-09 12:05:00,36.44,36.45,36.41,36.41,87725.0,29.974,29.9822,29.9493,29.9493,87725.0
2017-02-09 12:10:00,36.41,36.43,36.4,36.41,214608.0,29.9493,29.9658,29.9411,29.9493,214608.0
2017-02-09 12:15:00,36.4,36.41,36.38,36.39,124176.0,29.9411,29.9493,29.9247,29.9329,124176.0
2017-02-09 12:20:00,36.4,36.41,36.37,36.37,234726.0,29.9411,29.9493,29.9164,29.9164,234726.0
2017-02-09 12:25:00,36.37,36.38,36.3,36.33,602567.0,29.9164,29.9247,29.8589,29.8835,602567.0
2017-02-09 12:30:00,36.33,36.34,36.21,36.23,853304.0,29.8835,29.8918,29.7848,29.8013,853304.0
2017-02-09 12:35:00,36.23,36.25,36.17,36.21,730610.0,29.8013,29.8177,29.7519,29.7848,730610.0
2017-02-09 12:40:00,36.21,36.22,35.89,35.89,1698234.0,29.7848,29.7931,29.5216,29.5216,1698234.0
2017-02-09 12:45:00,35.9,35.93,35.55,35.56,3042493.0,29.5298,29.5545,29.2419,29.2502,3042493.0
2017-02-09 12:50:00,35.56,35.79,35.52,35.78,2371713.0,29.2502,29.4394,29.2173,29.4311,2371713.0
2017-02-09 12:55:00,35.78,36.07,35.74,36.02,1512172.0,29.4311,29.6697,29.3982,29.6285,1512172.0
2017-02-09 13:00:00,36.02,36.02,35.86,35.89,740189.0,29.6285,29.6285,29.4969,29.5216,740189.0
2017-02-09 13:05:00,35.9,35.92,35.82,35.83,726109.0,29.5298,29.5463,29.464,29.4723,726109.0
2017-02-09 13:10:00,35.83,35.93,35.81,35.88,631308.0,29.4723,29.5545,29.4558,29.5134,631308.0
2017-02-09 13:15:00,35.89,35.92,35.83,35.83,181234.0,29.5216,29.5463,29.4723,29.4723,181234.0
2017-02-09 13:20:00,35.83,35.88,35.8,35.85,400323.0,29.4723,29.5134,29.4476,29.4887,400323.0
2017-02-09 13:25:00,35.85,35.86,35.76,35.8,380140.0,29.4887,29.4969,29.4147,29.4476,380140.0
2017-02-09 13:30:00,35.8,35.81,35.74,35.75,468804.0,29.4476,29.4558,29.3982,29.4065,468804.0
2017-02-09 13:35:00,35.75,35.85,35.74,35.81,453530.0,29.4065,29.4887,29.3982,29.4558,453530.0
2017-02-09 13:40:00,35.82,35.85,35.8,35.8,382850.0,29.464,29.4887,29.4476,29.4476,382850.0
2017-02-09 13:45:00,35.8,35.83,35.79,35.83,767765.0,29.4476,29.4723,29.4394,29.4723,767765.0
2017-02-09 13:50:00,35.83,35.89,35.82,35.83,622315.0,29.4723,29.5216,29.464,29.4723,622315.0
2017-02-09 13:55:00,35.82,35.83,35.81,35.82,172380.0,29.464,29.4723,29.4558,29.464,172380.0
2017-02-09 14:00:00,35.82,35.84,35.76,35.76,504844.0,29.464,29.4805,29.4147,29.4147,504844.0
2017-02-09 14:05:00,35.76,35.77,35.7,35.75,489843.0,29.4147,29.4229,29.3653,29.4065,489843.0
2017-02-09 14:10:00,35.75,35.77,35.72,35.77,352053.0,29.4065,29.4229,29.3818,29.4229,352053.0
2017-02-09 14:15:00,35.77,35.81,35.77,35.78,227868.0,29.4229,29.4558,29.4229,29.4311,227868.0
2017-02-09 14:20:00,35.79,35.79,35.69,35.69,402349.0,29.4394,29.4394,29.3571,29.3571,402349.0
2017-02-09 14:25:00,35.69,35.77,35.65,35.73,599406.0,29.3571,29.4229,29.3242,29.39,599406.0
2017-02-09 14:30:00,35.73,35.77,35.71,35.77,268434.0,29.39,29.4229,29.3736,29.4229,268434.0
2017-02-09 14:35:00,35.77,35.85,35.76,35.83,363866.0,29.4229,29.4887,29.4147,29.4723,363866.0
2017-02-09 14:40:00,35.83,35.84,35.68,35.77,950220.0,29.4723,29.4805,29.3489,29.4229,950220.0
2017-02-09 14:45:00,35.77,35.78,35.53,35.55,1151437.0,29.4229,29.4311,29.2255,29.2419,1151437.0
2017-02-09 14:50:00,35.55,35.7,35.5,35.69,937813.0,29.2419,29.3653,29.2008,29.3571,937813.0
2017-02-09 14:55:00,35.69,35.7,35.6,35.62,522766.0,29.3571,29.3653,29.2831,29.2995,522766.0
2017-02-09 15:00:00,35.62,35.73,35.61,35.7,521073.0,29.2995,29.39,29.2913,29.3653,521073.0
2017-02-09 15:05:00,35.71,35.74,35.69,35.7,562855.0,29.3736,29.3982,29.3571,29.3653,562855.0
2017-02-09 15:10:00,35.69,35.71,35.64,35.64,483716.0,29.3571,29.3736,29.316,29.316,483716.0
2017-02-09 15:15:00,35.65,35.66,35.56,35.59,626547.0,29.3242,29.3324,29.2502,29.2748,626547.0
2017-02-09 15:20:00,35.59,35.63,35.59,35.61,382640.0,29.2748,29.3077,29.2748,29.2913,382640.0
2017-02-09 15:25:00,35.61,35.65,35.59,35.61,510162.0,29.2913,29.3242,29.2748,29.2913,510162.0
2017-02-09 15:30:00,35.61,35.63,35.57,35.62,697407.0,29.2913,29.3077,29.2584,29.2995,697407.0
2017-02-09 15:35:00,35.61,35.63,35.54,35.54,1046008.0,29.2913,29.3077,29.2337,29.2337,1046008.0
2017-02-09 15:40:00,35.55,35.55,35.45,35.47,1563465.0,29.2419,29.2419,29.1597,29.1761,1563465.0
2017-02-09 15:45:00,35.47,35.49,35.4,35.41,1880947.0,29.1761,29.1926,29.1186,29.1268,1880947.0
2017-02-09 15:50:00,35.4,35.53,35.4,35.44,1820207.0,29.1186,29.2255,29.1186,29.1515,1820207.0
2017-02-09 15:55:00,35.45,35.49,35.43,35.46,1656361.0,29.1597,29.1926,29.1432,29.1679,1656361.0
2017-02-10 09:30:00,35.29,35.34,34.84,34.94,2940389.0,29.0281,29.0692,28.6579,28.7402,2940389.0
2017-02-10 09:35:00,34.94,35.23,34.94,35.14,1723629.0,28.7402,28.9787,28.7402,28.9047,1723629.0
2017-02-10 09:40:00,35.14,35.2,35.13,35.13,519154.0,28.9047,28.954,28.8965,28.8965,519154.0
2017-02-10 09:45:00,35.14,35.15,35.04,35.06,627754.0,28.9047,28.9129,28.8224,28.8389,627754.0
2017-02-10 09:50:00,35.07,35.1,35.0,35.04,1185245.0,28.8471,28.8718,28.7895,28.8224,1185245.0
2017-02-10 09:55:00,35.04,35.04,34.99,35.01,839794.0,28.8224,28.8224,28.7813,28.7978,839794.0
2017-02-10 10:00:00,35.01,35.01,34.87,34.95,1431507.0,28.7978,28.7978,28.6826,28.7484,1431507.0
2017-02-10 10:05:00,34.95,35.06,34.92,35.03,943879.0,28.7484,28.8389,28.7237,28.8142,943879.0
2017-02-10 10:10:00,35.03,35.18,35.01,35.16,607244.0,28.8142,28.9376,28.7978,28.9211,607244.0
2017-02-10 10:15:00,35.16,35.18,35.09,35.1,597723.0,28.9211,28.9376,28.8636,28.8718,597723.0
2017-02-10 10:20:00,35.1,35.19,35.09,35.15,386933.0,28.8718,28.9458,28.8636,28.9129,386933.0
2017-02-10 10:25:00,35.15,35.18,35.11,35.15,309004.0,28.9129,28.9376,28.88,28.9129,309004.0
2017-02-10 10:30:00,35.16,35.25,35.14,35.25,375384.0,28.9211,28.9952,28.9047,28.9952,375384.0
2017-02-10 10:35:00,35.25,35.27,35.22,35.24,491436.0,28.9952,29.0116,28.9705,28.9869,491436.0
2017-02-10 10:40:00,35.24,35.29,35.23,35.27,409836.0,28.9869,29.0281,28.9787,29.0116,409836.0
2017-02-10 10:45:00,35.27,35.33,35.25,35.31,480699.0,29.0116,29.061,28.9952,29.0445,480699.0
2017-02-10 10:50:00,35.31,35.36,35.28,35.33,376164.0,29.0445,29.0857,29.0199,29.061,376164.0
2017-02-10 10:55:00,35.33,35.37,35.32,35.35,518916.0,29.061,29.0939,29.0528,29.0774,518916.0
2017-02-10 11:00:00,35.35,35.36,35.33,35.34,413348.0,29.0774,29.0857,29.061,29.0692,413348.0
2017-02-10 11:05:00,35.33,35.4,35.33,35.37,383435.0,29.061,29.1186,29.061,29.0939,383435.0
2017-02-10 11:10:00,35.38,35.43,35.37,35.41,871169.0,29.1021,29.1432,29.0939,29.1268,871169.0
2017-02-10 11:15:00,35.41,35.42,35.25,35.27,1234750.0,29.1268,29.135,28.9952,29.0116,1234750.0
2017-02-10 11:20:00,35.26,35.32,35.23,35.3,1572755.0,29.0034,29.0528,28.9787,29.0363,1572755.0
2017-02-10 11:25:00,35.3,35.32,35.21,35.29,520639.0,29.0363,29.0528,28.9623,29.0281,520639.0
2017-02-10 11:30:00,35.29,35.3,35.19,35.2,821562.0,29.0281,29.0363,28.9458,28.954,821562.0
2017-02-10 11:35:00,35.2,35.22,35.19,35.22,335851.0,28.954,28.9705,28.9458,28.9705,335851.0
2017-02-10 11:40:00,35.21,35.25,35.21,35.22,713306.0,28.9623,28.9952,28.9623,28.9705,713306.0
2017-02-10 11:45:00,35.22,35.23,35.19,35.2,467275.0,28.9705,28.9787,28.9458,28.954,467275.0
2017-02-10 11:50:00,35.2,35.23,35.17,35.18,460613.0,28.954,28.9787,28.9294,28.9376,460613.0
2017-02-10 11:55:00,35.18,35.18,35.09,35.09,524979.0,28.9376,28.9376,28.8636,28.8636,524979.0
2017-02-10 12:00:00,35.09,35.15,35.09,35.14,569566.0,28.8636,28.9129,28.8636,28.9047,569566.0
2017-02-10 12:05:00,35.14,35.18,35.11,35.17,525340.0,28.9047,28.9376,28.88,28.9294,525340.0
2017-02-10 12:10:00,35.17,35.21,35.17,35.2,605232.0,28.9294,28.9623,28.9294,28.954,605232.0
2017-02-10 12:15:00,35.2,35.2,35.16,35.18,326020.0,28.954,28.954,28.9211,28.9376,326020.0
2017-02-10 12:20:00,35.19,35.19,35.17,35.18,188463.0,28.9458,28.9458,28.9294,28.9376,188463.0
2017-02-10 12:25:00,35.17,35.23,35.17,35.2,328454.0,28.9294,28.9787,28.9294,28.954,328454.0
2017-02-10 12:30:00,35.21,35.25,35.17,35.22,266426.0,28.9623,28.9952,28.9294,28.9705,266426.0
2017-02-10 12:35:00,35.22,35.29,35.21,35.27,431067.0,28.9705,29.0281,28.9623,29.0116,431067.0
2017-02-10 12:40:00,35.27,35.3,35.26,35.26,413262.0,29.0116,29.0363,29.0034,29.0034,413262.0
2017-02-10 12:45:00,35.26,35.27,35.24,35.25,238085.0,29.0034,29.0116,28.9869,28.9952,238085.0
2017-02-10 12:50:00,35.24,35.26,35.23,35.25,252172.0,28.9869,29.0034,28.9787,28.9952,252172.0
2017-02-10 12:55:00,35.24,35.26,35.23,35.25,339213.0,28.9869,29.0034,28.9787,28.9952,339213.0
2017-02-10 13:00:00,35.25,35.26,35.24,35.26,190259.0,28.9952,29.0034,28.9869,29.0034,190259.0
2017-02-10 13:05:00,35.26,35.32,35.25,35.29,328533.0,29.0034,29.0528,28.9952,29.0281,328533.0
2017-02-10 13:10:00,35.28,35.3,35.27,35.28,351483.0,29.0199,29.0363,29.0116,29.0199,351483.0
2017-02-10 13:15:00,35.28,35.3,35.27,35.28,386507.0,29.0199,29.0363,29.0116,29.0199,386507.0
2017-02-10 13:20:00,35.27,35.28,35.24,35.26,122179.0,29.0116,29.0199,28.9869,29.0034,122179.0
2017-02-10 13:25:00,35.25,35.26,35.24,35.24,86007.0,28.9952,29.0034,28.9869,28.9869,86007.0
2017-02-10 13:30:00,35.24,35.26,35.23,35.23,295310.0,28.9869,29.0034,28.9787,28.9787,295310.0
2017-02-10 13:35:00,35.23,35.24,35.2,35.22,192914.0,28.9787,28.9869,28.954,28.9705,192914.0
2017-02-10 13:40:00,35.23,35.23,35.19,35.2,278620.0,28.9787,28.9787,28.9458,28.954,278620.0
2017-02-10 13:45:00,35.2,35.24,35.2,35.24,154789.0,28.954,28.9869,28.954,28.9869,154789.0
2017-02-10 13:50:00,35.24,35.27,35.23,35.27,188720.0,28.9869,29.0116,28.9787,29.0116,188720.0
2017-02-10 13:55:00,35.26,35.27,35.23,35.23,267551.0,29.0034,29.0116,28.9787,28.9787,267551.0
2017-02-10 14:00:00,35.23,35.24,35.22,35.24,163806.0,28.9787,28.9869,28.9705,28.9869,163806.0
2017-02-10 14:05:00,35.23,35.27,35.22,35.27,182672.0,28.9787,29.0116,28.9705,29.0116,182672.0
2017-02-10 14:10:00,35.27,35.28,35.25,35.25,183657.0,29.0116,29.0199,28.9952,28.9952,183657.0
2017-02-10 14:15:00,35.25,35.32,35.25,35.32,319040.0,28.9952,29.0528,28.9952,29.0528,319040.0
2017-02-10 14:20:00,35.31,35.35,35.31,35.32,472594.0,29.0445,29.0774,29.0445,29.0528,472594.0
2017-02-10 14:25:00,35.31,35.32,35.29,35.29,309629.0,29.0445,29.0528,29.0281,29.0281,309629.0
2017-02-10 14:30:00,35.3,35.31,35.27,35.28,233894.0,29.0363,29.0445,29.0116,29.0199,233894.0
2017-02-10 14:35:00,35.27,35.28,35.25,35.25,144170.0,29.0116,29.0199,28.9952,28.9952,144170.0
2017-02-10 14:40:00,35.25,35.27,35.25,35.26,110677.0,28.9952,29.0116,28.9952,29.0034,110677.0
2017-02-10 14:45:00,35.26,35.27,35.24,35.26,261215.0,29.0034,29.0116,28.9869,29.0034,261215.0
2017-02-10 14:50:00,35.26,35.26,35.24,35.24,264409.0,29.0034,29.0034,28.9869,28.9869,264409.0
2017-02-10 14:55:00,35.24,35.25,35.23,35.24,228999.0,28.9869,28.9952,28.9787,28.9869,228999.0
2017-02-10 15:00:00,35.24,35.27,35.23,35.25,433237.0,28.9869,29.0116,28.9787,28.9952,433237.0
2017-02-10 15:05:00,35.25,35.31,35.25,35.26,316980.0,28.9952,29.0445,28.9952,29.0034,316980.0
2017-02-10 15:10:00,35.27,35.3,35.25,35.25,180135.0,29.0116,29.0363,28.9952,28.9952,180135.0
2017-02-10 15:15:00,35.25,35.3,35.25,35.28,298734.0,28.9952,29.0363,28.9952,29.0199,298734.0
2017-02-10 15:20:00,35.28,35.29,35.25,35.27,175828.0,29.0199,29.0281,28.9952,29.0116,175828.0
2017-02-10 15:25:00,35.26,35.27,35.24,35.27,279018.0,29.0034,29.0116,28.9869,29.0116,279018.0
2017-02-10 15:30:00,35.27,35.3,35.25,35.3,292064.0,29.0116,29.0363,28.9952,29.0363,292064.0
2017-02-10 15:35:00,35.3,35.3,35.26,35.29,378322.0,29.0363,29.0363,29.0034,29.0281,378322.0
2017-02-10 15:40:00,35.29,35.29,35.26,35.27,485945.0,29.0281,29.0281,29.0034,29.0116,485945.0
2017-02-10 15:45:00,35.27,35.32,35.26,35.32,611878.0,29.0116,29.0528,29.0034,29.0528,611878.0
2017-02-10 15:50:00,35.32,35.34,35.31,35.32,828143.0,29.0528,29.0692,29.0445,29.0528,828143.0
2017-02-10 15:55:00,35.32,35.35,35.29,35.34,2379041.0,29.0528,29.0774,29.0281,29.0692,2379041.0
2017-02-13 09:30:00,35.58,35.61,35.35,35.4,847667.0,29.2666,29.2913,29.0774,29.1186,847667.0
2017-02-13 09:35:00,35.41,35.48,35.34,35.35,600955.0,29.1268,29.1844,29.0692,29.0774,600955.0
2017-02-13 09:40:00,35.36,35.52,35.35,35.47,338136.0,29.0857,29.2173,29.0774,29.1761,338136.0
2017-02-13 09:45:00,35.48,35.53,35.46,35.5,257315.0,29.1844,29.2255,29.1679,29.2008,257315.0
2017-02-13 09:50:00,35.5,35.51,35.37,35.38,308753.0,29.2008,29.209,29.0939,29.1021,308753.0
2017-02-13 09:55:00,35.37,35.43,35.36,35.38,289960.0,29.0939,29.1432,29.0857,29.1021,289960.0
2017-02-13 10:00:00,35.38,35.46,35.37,35.42,292704.0,29.1021,29.1679,29.0939,29.135,292704.0
2017-02-13 10:05:00,35.43,35.46,35.4,35.41,178489.0,29.1432,29.1679,29.1186,29.1268,178489.0
2017-02-13 10:10:00,35.41,35.44,35.38,35.39,431746.0,29.1268,29.1515,29.1021,29.1103,431746.0
2017-02-13 10:15:00,35.39,35.43,35.34,35.41,265535.0,29.1103,29.1432,29.0692,29.1268,265535.0
2017-02-13 10:20:00,35.41,35.49,35.4,35.48,375361.0,29.1268,29.1926,29.1186,29.1844,375361.0
2017-02-13 10:25:00,35.48,35.55,35.46,35.52,341182.0,29.1844,29.2419,29.1679,29.2173,341182.0
2017-02-13 10:30:00,35.52,35.57,35.5,35.55,367429.0,29.2173,29.2584,29.2008,29.2419,367429.0
2017-02-13 10:35:00,35.55,35.55,35.49,35.51,325816.0,29.2419,29.2419,29.1926,29.209,325816.0
2017-02-13 10:40:00,35.51,35.54,35.5,35.52,196824.0,29.209,29.2337,29.2008,29.2173,196824.0
2017-02-13 10:45:00,35.52,35.53,35.49,35.49,182127.0,29.2173,29.2255,29.1926,29.1926,182127.0
2017-02-13 10:50:00,35.5,35.52,35.48,35.48,281505.0,29.2008,29.2173,29.1844,29.1844,281505.0
2017-02-13 10:55:00,35.48,35.55,35.47,35.55,227092.0,29.1844,29.2419,29.1761,29.2419,227092.0
2017-02-13 11:00:00,35.55,35.55,35.51,35.51,159908.0,29.2419,29.2419,29.209,29.209,159908.0
2017-02-13 11:05:00,35.52,35.53,35.5,35.51,127464.0,29.2173,29.2255,29.2008,29.209,127464.0
2017-02-13 11:10:00,35.51,35.51,35.47,35.48,172039.0,29.209,29.209,29.1761,29.1844,172039.0
2017-02-13 11:15:00,35.48,35.5,35.48,35.5,76250.0,29.1844,29.2008,29.1844,29.2008,76250.0
2017-02-13 11:20:00,35.5,35.54,35.49,35.5,134666.0,29.2008,29.2337,29.1926,29.2008,134666.0
2017-02-13 11:25:00,35.51,35.52,35.49,35.51,234517.0,29.209,29.2173,29.1926,29.209,234517.0
2017-02-13 11:30:00,35.51,35.51,35.49,35.5,125193.0,29.209,29.209,29.1926,29.2008,125193.0
2017-02-13 11:35:00,35.51,35.53,35.5,35.53,88086.0,29.209,29.2255,29.2008,29.2255,88086.0
2017-02-13 11:40:00,35.53,35.56,35.53,35.55,137639.0,29.2255,29.2502,29.2255,29.2419,137639.0
2017-02-13 11:45:00,35.55,35.59,35.55,35.57,221832.0,29.2419,29.2748,29.2419,29.2584,221832.0
2017-02-13 11:50:00,35.56,35.57,35.52,35.54,108759.0,29.2502,29.2584,29.2173,29.2337,108759.0
2017-02-13 11:55:00,35.55,35.56,35.51,35.52,155622.0,29.2419,29.2502,29.209,29.2173,155622.0
2017-02-13 12:00:00,35.52,35.53,35.49,35.51,267650.0,29.2173,29.2255,29.1926,29.209,267650.0
2017-02-13 12:05:00,35.51,35.53,35.49,35.53,137717.0,29.209,29.2255,29.1926,29.2255,137717.0
2017-02-13 12:10:00,35.52,35.54,35.51,35.52,113619.0,29.2173,29.2337,29.209,29.2173,113619.0
2017-02-13 12:15:00,35.51,35.54,35.51,35.54,60488.0,29.209,29.2337,29.209,29.2337,60488.0
2017-02-13 12:20:00,35.54,35.55,35.53,35.54,73784.0,29.2337,29.2419,29.2255,29.2337,73784.0
2017-02-13 12:25:00,35.54,35.55,35.53,35.55,66166.0,29.2337,29.2419,29.2255,29.2419,66166.0
2017-02-13 12:30:00,35.55,35.55,35.53,35.54,56357.0,29.2419,29.2419,29.2255,29.2337,56357.0
2017-02-13 12:35:00,35.54,35.57,35.53,35.56,98230.0,29.2337,29.2584,29.2255,29.2502,98230.0
2017-02-13 12:40:00,35.57,35.57,35.55,35.57,113520.0,29.2584,29.2584,29.2419,29.2584,113520.0
2017-02-13 12:45:00,35.56,35.58,35.55,35.57,97822.0,29.2502,29.2666,29.2419,29.2584,97822.0
2017-02-13 12:50:00,35.57,35.59,35.56,35.57,94633.0,29.2584,29.2748,29.2502,29.2584,94633.0
2017-02-13 12:55:00,35.57,35.58,35.56,35.58,59297.0,29.2584,29.2666,29.2502,29.2666,59297.0
2017-02-13 13:00:00,35.58,35.62,35.57,35.59,202762.0,29.2666,29.2995,29.2584,29.2748,202762.0
2017-02-13 13:05:00,35.58,35.59,35.58,35.59,57205.0,29.2666,29.2748,29.2666,29.2748,57205.0
2017-02-13 13:10:00,35.59,35.62,35.58,35.61,113543.0,29.2748,29.2995,29.2666,29.2913,113543.0
2017-02-13 13:15:00,35.61,35.64,35.61,35.63,154367.0,29.2913,29.316,29.2913,29.3077,154367.0
2017-02-13 13:20:00,35.64,35.65,35.61,35.62,104147.0,29.316,29.3242,29.2913,29.2995,104147.0
2017-02-13 13:25:00,35.62,35.68,35.61,35.66,170342.0,29.2995,29.3489,29.2913,29.3324,170342.0
2017-02-13 13:30:00,35.67,35.68,35.65,35.67,111169.0,29.3406,29.3489,29.3242,29.3406,111169.0
2017-02-13 13:35:00,35.66,35.68,35.66,35.68,104072.0,29.3324,29.3489,29.3324,29.3489,104072.0
2017-02-13 13:40:00,35.68,35.68,35.65,35.68,95473.0,29.3489,29.3489,29.3242,29.3489,95473.0
2017-02-13 13:45:00,35.68,35.74,35.67,35.69,300297.0,29.3489,29.3982,29.3406,29.3571,300297.0
2017-02-13 13:50:00,35.69,35.69,35.67,35.68,149808.0,29.3571,29.3571,29.3406,29.3489,149808.0
2017-02-13 13:55:00,35.68,35.71,35.67,35.69,214739.0,29.3489,29.3736,29.3406,29.3571,214739.0
2017-02-13 14:00:00,35.68,35.69,35.67,35.68,166696.0,29.3489,29.3571,29.3406,29.3489,166696.0
2017-02-13 14:05:00,35.69,35.71,35.68,35.71,113089.0,29.3571,29.3736,29.3489,29.3736,113089.0
2017-02-13 14:10:00,35.7,35.72,35.69,35.72,186583.0,29.3653,29.3818,29.3571,29.3818,186583.0
2017-02-13 14:15:00,35.71,35.72,35.69,35.71,216644.0,29.3736,29.3818,29.3571,29.3736,216644.0
2017-02-13 14:20:00,35.72,35.72,35.7,35.7,144284.0,29.3818,29.3818,29.3653,29.3653,144284.0
2017-02-13 14:25:00,35.7,35.71,35.68,35.69,162492.0,29.3653,29.3736,29.3489,29.3571,162492.0
2017-02-13 14:30:00,35.68,35.7,35.68,35.69,140084.0,29.3489,29.3653,29.3489,29.3571,140084.0
2017-02-13 14:35:00,35.69,35.69,35.67,35.67,124393.0,29.3571,29.3571,29.3406,29.3406,124393.0
2017-02-13 14:40:00,35.67,35.7,35.65,35.7,238821.0,29.3406,29.3653,29.3242,29.3653,238821.0
2017-02-13 14:45:00,35.7,35.7,35.69,35.69,89573.0,29.3653,29.3653,29.3571,29.3571,89573.0
2017-02-13 14:50:00,35.7,35.71,35.69,35.7,87704.0,29.3653,29.3736,29.3571,29.3653,87704.0
2017-02-13 14:55:00,35.7,35.72,35.69,35.72,126844.0,29.3653,29.3818,29.3571,29.3818,126844.0
2017-02-13 15:00:00,35.72,35.73,35.71,35.73,105088.0,29.3818,29.39,29.3736,29.39,105088.0
2017-02-13 15:05:00,35.73,35.77,35.72,35.77,212420.0,29.39,29.4229,29.3818,29.4229,212420.0
2017-02-13 15:10:00,35.77,35.82,35.76,35.82,308990.0,29.4229,29.464,29.4147,29.464,308990.0
2017-02-13 15:15:00,35.81,35.83,35.8,35.82,226475.0,29.4558,29.4723,29.4476,29.464,226475.0
2017-02-13 15:20:00,35.82,35.84,35.79,35.82,304985.0,29.464,29.4805,29.4394,29.464,304985.0
2017-02-13 15:25:00,35.83,35.85,35.81,35.83,398448.0,29.4723,29.4887,29.4558,29.4723,398448.0
2017-02-13 15:30:00,35.84,35.84,35.79,35.81,277534.0,29.4805,29.4805,29.4394,29.4558,277534.0
2017-02-13 15:35:00,35.8,35.82,35.8,35.8,234663.0,29.4476,29.464,29.4476,29.4476,234663.0
2017-02-13 15:40:00,35.8,35.83,35.79,35.83,374589.0,29.4476,29.4723,29.4394,29.4723,374589.0
2017-02-13 15:45:00,35.83,35.83,35.79,35.79,348034.0,29.4723,29.4723,29.4394,29.4394,348034.0
2017-02-13 15:50:00,35.79,35.8,35.76,35.77,482835.0,29.4394,29.4476,29.4147,29.4229,482835.0
2017-02-13 15:55:00,35.76,35.82,35.75,35.8,1387069.0,29.4147,29.464,29.4065,29.4476,1387069.0
2017-02-14 09:30:00,35.89,35.92,35.66,35.7,853007.0,29.5216,29.5463,29.3324,29.3653,853007.0
2017-02-14 09:35:00,35.7,35.72,35.6,35.66,565681.0,29.3653,29.3818,29.2831,29.3324,565681.0
2017-02-14 09:40:00,35.66,35.7,35.6,35.63,417672.0,29.3324,29.3653,29.2831,29.3077,417672.0
2017-02-14 09:45:00,35.64,35.64,35.56,35.62,545137.0,29.316,29.316,29.2502,29.2995,545137.0
2017-02-14 09:50:00,35.62,35.65,35.6,35.63,215368.0,29.2995,29.3242,29.2831,29.3077,215368.0
2017-02-14 09:55:00,35.63,35.67,35.61,35.64,163759.0,29.3077,29.3406,29.2913,29.316,163759.0
2017-02-14 10:00:00,35.64,35.67,35.55,35.56,256059.0,29.316,29.3406,29.2419,29.2502,256059.0
2017-02-14 10:05:00,35.55,35.6,35.53,35.58,308500.0,29.2419,29.2831,29.2255,29.2666,308500.0
2017-02-14 10:10:00,35.58,35.69,35.56,35.68,248614.0,29.2666,29.3571,29.2502,29.3489,248614.0
2017-02-14 10:15:00,35.68,35.69,35.64,35.68,116940.0,29.3489,29.3571,29.316,29.3489,116940.0
2017-02-14 10:20:00,35.68,35.72,35.65,35.66,239958.0,29.3489,29.3818,29.3242,29.3324,239958.0
2017-02-14 10:25:00,35.66,35.7,35.65,35.68,124874.0,29.3324,29.3653,29.3242,29.3489,124874.0
2017-02-14 10:30:00,35.68,35.69,35.65,35.66,144217.0,29.3489,29.3571,29.3242,29.3324,144217.0
2017-02-14 10:35:00,35.65,35.66,35.6,35.66,305337.0,29.3242,29.3324,29.2831,29.3324,305337.0
2017-02-14 10:40:00,35.66,35.69,35.62,35.64,213966.0,29.3324,29.3571,29.2995,29.316,213966.0
2017-02-14 10:45:00,35.64,35.65,35.6,35.65,209633.0,29.316,29.3242,29.2831,29.3242,209633.0
2017-02-14 10:50:00,35.65,35.66,35.61,35.62,131680.0,29.3242,29.3324,29.2913,29.2995,131680.0
2017-02-14 10:55:00,35.62,35.68,35.6,35.64,500654.0,29.2995,29.3489,29.2831,29.316,500654.0
2017-02-14 11:00:00,35.64,35.66,35.62,35.65,104750.0,29.316,29.3324,29.2995,29.3242,104750.0
2017-02-14 11:05:00,35.65,35.66,35.61,35.64,237823.0,29.3242,29.3324,29.2913,29.316,237823.0
2017-02-14 11:10:00,35.64,35.67,35.63,35.66,293020.0,29.316,29.3406,29.3077,29.3324,293020.0
2017-02-14 11:15:00,35.66,35.69,35.65,35.69,111796.0,29.3324,29.3571,29.3242,29.3571,111796.0
2017-02-14 11:20:00,35.69,35.71,35.66,35.7,172980.0,29.3571,29.3736,29.3324,29.3653,172980.0
2017-02-14 11:25:00,35.7,35.74,35.69,35.73,121553.0,29.3653,29.3982,29.3571,29.39,121553.0
2017-02-14 11:30:00,35.73,35.77,35.73,35.77,145399.0,29.39,29.4229,29.39,29.4229,145399.0
2017-02-14 11:35:00,35.76,35.77,35.69,35.7,180412.0,29.4147,29.4229,29.3571,29.3653,180412.0
2017-02-14 11:40:00,35.7,35.71,35.67,35.68,137740.0,29.3653,29.3736,29.3406,29.3489,137740.0
2017-02-14 11:45:00,35.68,35.71,35.67,35.69,131288.0,29.3489,29.3736,29.3406,29.3571,131288.0
2017-02-14 11:50:00,35.69,35.73,35.66,35.73,189456.0,29.3571,29.39,29.3324,29.39,189456.0
2017-02-14 11:55:00,35.73,35.76,35.72,35.73,124207.0,29.39,29.4147,29.3818,29.39,124207.0
2017-02-14 12:00:00,35.72,35.73,35.7,35.71,131579.0,29.3818,29.39,29.3653,29.3736,131579.0
2017-02-14 12:05:00,35.72,35.75,35.69,35.69,125297.0,29.3818,29.4065,29.3571,29.3571,125297.0
2017-02-14 12:10:00,35.69,35.71,35.67,35.69,205780.0,29.3571,29.3736,29.3406,29.3571,205780.0
2017-02-14 12:15:00,35.69,35.69,35.65,35.69,108453.0,29.3571,29.3571,29.3242,29.3571,108453.0
2017-02-14 12:20:00,35.69,35.7,35.66,35.67,89289.0,29.3571,29.3653,29.3324,29.3406,89289.0
2017-02-14 12:25:00,35.66,35.68,35.65,35.68,126809.0,29.3324,29.3489,29.3242,29.3489,126809.0
2017-02-14 12:30:00,35.68,35.71,35.66,35.69,113330.0,29.3489,29.3736,29.3324,29.3571,113330.0
2017-02-14 12:35:00,35.69,35.72,35.67,35.7,122714.0,29.3571,29.3818,29.3406,29.3653,122714.0
2017-02-14 12:40:00,35.7,35.71,35.69,35.7,66327.0,29.3653,29.3736,29.3571,29.3653,66327.0
2017-02-14 12:45:00,35.69,35.7,35.67,35.69,75644.0,29.3571,29.3653,29.3406,29.3571,75644.0
2017-02-14 12:50:00,35.69,35.72,35.68,35.7,99098.0,29.3571,29.3818,29.3489,29.3653,99098.0
2017-02-14 12:55:00,35.7,35.75,35.69,35.73,245940.0,29.3653,29.4065,29.3571,29.39,245940.0
2017-02-14 13:00:00,35.73,35.74,35.72,35.74,104442.0,29.39,29.3982,29.3818,29.3982,104442.0
2017-02-14 13:05:00,35.73,35.77,35.73,35.76,161767.0,29.39,29.4229,29.39,29.4147,161767.0
2017-02-14 13:10:00,35.75,35.77,35.74,35.76,58237.0,29.4065,29.4229,29.3982,29.4147,58237.0
2017-02-14 13:15:00,35.76,35.78,35.74,35.75,135696.0,29.4147,29.4311,29.3982,29.4065,135696.0
2017-02-14 13:20:00,35.76,35.77,35.74,35.76,157687.0,29.4147,29.4229,29.3982,29.4147,157687.0
2017-02-14 13:25:00,35.76,35.77,35.74,35.74,98005.0,29.4147,29.4229,29.3982,29.3982,98005.0
2017-02-14 13:30:00,35.74,35.76,35.72,35.75,170143.0,29.3982,29.4147,29.3818,29.4065,170143.0
2017-02-14 13:35:00,35.75,35.77,35.73,35.76,168310.0,29.4065,29.4229,29.39,29.4147,168310.0
2017-02-14 13:40:00,35.76,35.8,35.76,35.8,109848.0,29.4147,29.4476,29.4147,29.4476,109848.0
2017-02-14 13:45:00,35.8,35.8,35.77,35.78,153925.0,29.4476,29.4476,29.4229,29.4311,153925.0
2017-02-14 13:50:00,35.79,35.81,35.78,35.81,227340.0,29.4394,29.4558,29.4311,29.4558,227340.0
2017-02-14 13:55:00,35.81,35.83,35.8,35.8,162472.0,29.4558,29.4723,29.4476,29.4476,162472.0
2017-02-14 14:00:00,35.8,35.81,35.78,35.8,212509.0,29.4476,29.4558,29.4311,29.4476,212509.0
2017-02-14 14:05:00,35.8,35.84,35.79,35.8,153977.0,29.4476,29.4805,29.4394,29.4476,153977.0
2017-02-14 14:10:00,35.8,35.83,35.79,35.81,187922.0,29.4476,29.4723,29.4394,29.4558,187922.0
2017-02-14 14:15:00,35.81,35.82,35.8,35.81,102013.0,29.4558,29.464,29.4476,29.4558,102013.0
2017-02-14 14:20:00,35.82,35.84,35.81,35.84,101998.0,29.464,29.4805,29.4558,29.4805,101998.0
2017-02-14 14:25:00,35.84,35.84,35.81,35.81,95218.0,29.4805,29.4805,29.4558,29.4558,95218.0
2017-02-14 14:30:00,35.82,35.87,35.8,35.85,338097.0,29.464,29.5052,29.4476,29.4887,338097.0
2017-02-14 14:35:00,35.86,35.86,35.84,35.84,128362.0,29.4969,29.4969,29.4805,29.4805,128362.0
2017-02-14 14:40:00,35.84,35.88,35.84,35.87,183109.0,29.4805,29.5134,29.4805,29.5052,183109.0
2017-02-14 14:45:00,35.86,35.87,35.85,35.85,111597.0,29.4969,29.5052,29.4887,29.4887,111597.0
2017-02-14 14:50:00,35.86,35.88,35.85,35.88,184839.0,29.4969,29.5134,29.4887,29.5134,184839.0
2017-02-14 14:55:00,35.88,35.9,35.87,35.9,323001.0,29.5134,29.5298,29.5052,29.5298,323001.0
2017-02-14 15:00:00,35.9,35.93,35.89,35.91,303245.0,29.5298,29.5545,29.5216,29.5381,303245.0
2017-02-14 15:05:00,35.91,35.94,35.9,35.94,297911.0,29.5381,29.5627,29.5298,29.5627,297911.0
2017-02-14 15:10:00,35.94,35.95,35.92,35.95,444445.0,29.5627,29.571,29.5463,29.571,444445.0
2017-02-14 15:15:00,35.95,35.96,35.92,35.92,317358.0,29.571,29.5792,29.5463,29.5463,317358.0
2017-02-14 15:20:00,35.93,35.93,35.91,35.91,166516.0,29.5545,29.5545,29.5381,29.5381,166516.0
2017-02-14 15:25:00,35.91,35.94,35.9,35.94,289380.0,29.5381,29.5627,29.5298,29.5627,289380.0
2017-02-14 15:30:00,35.94,35.94,35.93,35.94,283578.0,29.5627,29.5627,29.5545,29.5627,283578.0
2017-02-14 15:35:00,35.94,35.95,35.92,35.94,522770.0,29.5627,29.571,29.5463,29.5627,522770.0
2017-02-14 15:40:00,35.94,35.95,35.93,35.95,440889.0,29.5627,29.571,29.5545,29.571,440889.0
2017-02-14 15:45:00,35.94,35.95,35.9,35.91,554415.0,29.5627,29.571,29.5298,29.5381,554415.0
2017-02-14 15:50:00,35.91,35.93,35.9,35.91,481271.0,29.5381,29.5545,29.5298,29.5381,481271.0
2017-02-14 15:55:00,35.91,35.93,35.86,35.93,1617971.0,29.5381,29.5545,29.4969,29.5545,1617971.0
2017-02-15 09:30:00,35.98,35.99,35.8,35.82,979807.0,29.5956,29.6039,29.4476,29.464,979807.0
2017-02-15 09:35:00,35.81,35.87,35.72,35.74,440333.0,29.4558,29.5052,29.3818,29.3982,440333.0
2017-02-15 09:40:00,35.74,35.81,35.73,35.79,477546.0,29.3982,29.4558,29.39,29.4394,477546.0
2017-02-15 09:45:00,35.79,35.8,35.67,35.69,576236.0,29.4394,29.4476,29.3406,29.3571,576236.0
2017-02-15 09:50:00,35.68,35.74,35.68,35.72,243276.0,29.3489,29.3982,29.3489,29.3818,243276.0
2017-02-15 09:55:00,35.73,35.78,35.71,35.75,284567.0,29.39,29.4311,29.3736,29.4065,284567.0
2017-02-15 10:00:00,35.74,35.75,35.72,35.74,327627.0,29.3982,29.4065,29.3818,29.3982,327627.0
2017-02-15 10:05:00,35.74,35.75,35.69,35.73,320864.0,29.3982,29.4065,29.3571,29.39,320864.0
2017-02-15 10:10:00,35.73,35.74,35.67,35.7,243721.0,29.39,29.3982,29.3406,29.3653,243721.0
2017-02-15 10:15:00,35.71,35.79,35.7,35.77,178499.0,29.3736,29.4394,29.3653,29.4229,178499.0
2017-02-15 10:20:00,35.77,35.81,35.75,35.78,139913.0,29.4229,29.4558,29.4065,29.4311,139913.0
2017-02-15 10:25:00,35.78,35.8,35.76,35.79,157758.0,29.4311,29.4476,29.4147,29.4394,157758.0
2017-02-15 10:30:00,35.79,35.85,35.77,35.84,220373.0,29.4394,29.4887,29.4229,29.4805,220373.0
2017-02-15 10:35:00,35.85,35.88,35.82,35.84,114125.0,29.4887,29.5134,29.464,29.4805,114125.0
2017-02-15 10:40:00,35.84,35.87,35.84,35.85,108306.0,29.4805,29.5052,29.4805,29.4887,108306.0
2017-02-15 10:45:00,35.84,35.88,35.83,35.87,248400.0,29.4805,29.5134,29.4723,29.5052,248400.0
2017-02-15 10:50:00,35.87,35.89,35.86,35.88,178719.0,29.5052,29.5216,29.4969,29.5134,178719.0
2017-02-15 10:55:00,35.88,35.89,35.86,35.87,301498.0,29.5134,29.5216,29.4969,29.5052,301498.0
2017-02-15 11:00:00,35.86,35.88,35.83,35.85,236961.0,29.4969,29.5134,29.4723,29.4887,236961.0
2017-02-15 11:05:00,35.85,35.87,35.84,35.86,217141.0,29.4887,29.5052,29.4805,29.4969,217141.0
2017-02-15 11:10:00,35.87,35.89,35.86,35.89,161836.0,29.5052,29.5216,29.4969,29.5216,161836.0
2017-02-15 11:15:00,35.89,35.9,35.87,35.88,206471.0,29.5216,29.5298,29.5052,29.5134,206471.0
2017-02-15 11:20:00,35.88,35.9,35.86,35.88,119571.0,29.5134,29.5298,29.4969,29.5134,119571.0
2017-02-15 11:25:00,35.89,35.93,35.88,35.92,114482.0,29.5216,29.5545,29.5134,29.5463,114482.0
2017-02-15 11:30:00,35.91,35.94,35.91,35.92,85122.0,29.5381,29.5627,29.5381,29.5463,85122.0
2017-02-15 11:35:00,35.93,35.93,35.84,35.87,482915.0,29.5545,29.5545,29.4805,29.5052,482915.0
2017-02-15 11:40:00,35.87,35.89,35.84,35.85,142439.0,29.5052,29.5216,29.4805,29.4887,142439.0
2017-02-15 11:45:00,35.85,35.85,35.81,35.85,176168.0,29.4887,29.4887,29.4558,29.4887,176168.0
2017-02-15 11:50:00,35.84,35.87,35.84,35.85,64093.0,29.4805,29.5052,29.4805,29.4887,64093.0
2017-02-15 11:55:00,35.85,35.89,35.85,35.89,76680.0,29.4887,29.5216,29.4887,29.5216,76680.0
2017-02-15 12:00:00,35.88,35.9,35.85,35.85,194277.0,29.5134,29.5298,29.4887,29.4887,194277.0
2017-02-15 12:05:00,35.86,35.88,35.84,35.87,272577.0,29.4969,29.5134,29.4805,29.5052,272577.0
2017-02-15 12:10:00,35.86,35.9,35.85,35.9,59083.0,29.4969,29.5298,29.4887,29.5298,59083.0
2017-02-15 12:15:00,35.9,35.9,35.87,35.9,61768.0,29.5298,29.5298,29.5052,29.5298,61768.0
2017-02-15 12:20:00,35.9,35.9,35.87,35.9,78918.0,29.5298,29.5298,29.5052,29.5298,78918.0
2017-02-15 12:25:00,35.9,35.92,35.89,35.91,69075.0,29.5298,29.5463,29.5216,29.5381,69075.0
2017-02-15 12:30:00,35.9,35.91,35.88,35.9,44734.0,29.5298,29.5381,29.5134,29.5298,44734.0
2017-02-15 12:35:00,35.89,35.92,35.89,35.91,42778.0,29.5216,29.5463,29.5216,29.5381,42778.0
2017-02-15 12:40:00,35.9,35.93,35.89,35.92,67920.0,29.5298,29.5545,29.5216,29.5463,67920.0
2017-02-15 12:45:00,35.92,35.93,35.89,35.89,66946.0,29.5463,29.5545,29.5216,29.5216,66946.0
2017-02-15 12:50:00,35.89,35.93,35.89,35.92,72529.0,29.5216,29.5545,29.5216,29.5463,72529.0
2017-02-15 12:55:00,35.93,35.94,35.92,35.92,59493.0,29.5545,29.5627,29.5463,29.5463,59493.0
2017-02-15 13:00:00,35.93,35.95,35.92,35.94,70224.0,29.5545,29.571,29.5463,29.5627,70224.0
2017-02-15 13:05:00,35.94,35.96,35.93,35.93,143283.0,29.5627,29.5792,29.5545,29.5545,143283.0
2017-02-15 13:10:00,35.93,35.94,35.87,35.88,74771.0,29.5545,29.5627,29.5052,29.5134,74771.0
2017-02-15 13:15:00,35.89,35.9,35.87,35.9,52330.0,29.5216,29.5298,29.5052,29.5298,52330.0
2017-02-15 13:20:00,35.9,35.91,35.88,35.91,82049.0,29.5298,29.5381,29.5134,29.5381,82049.0
2017-02-15 13:25:00,35.91,35.92,35.9,35.92,34427.0,29.5381,29.5463,29.5298,29.5463,34427.0
2017-02-15 13:30:00,35.92,35.93,35.9,35.9,97702.0,29.5463,29.5545,29.5298,29.5298,97702.0
2017-02-15 13:35:00,35.91,35.93,35.9,35.92,62658.0,29.5381,29.5545,29.5298,29.5463,62658.0
2017-02-15 13:40:00,35.92,35.93,35.9,35.9,55232.0,29.5463,29.5545,29.5298,29.5298,55232.0
2017-02-15 13:45:00,35.91,35.92,35.89,35.9,74477.0,29.5381,29.5463,29.5216,29.5298,74477.0
2017-02-15 13:50:00,35.89,35.92,35.88,35.91,133132.0,29.5216,29.5463,29.5134,29.5381,133132.0
2017-02-15 13:55:00,35.91,35.93,35.89,35.89,65281.0,29.5381,29.5545,29.5216,29.5216,65281.0
2017-02-15 14:00:00,35.9,35.94,35.88,35.93,139411.0,29.5298,29.5627,29.5134,29.5545,139411.0
2017-02-15 14:05:00,35.93,35.93,35.88,35.9,72033.0,29.5545,29.5545,29.5134,29.5298,72033.0
2017-02-15 14:10:00,35.9,35.92,35.88,35.89,171221.0,29.5298,29.5463,29.5134,29.5216,171221.0
2017-02-15 14:15:00,35.9,35.9,35.86,35.88,208958.0,29.5298,29.5298,29.4969,29.5134,208958.0
2017-02-15 14:20:00,35.88,35.92,35.87,35.9,82482.0,29.5134,29.5463,29.5052,29.5298,82482.0
2017-02-15 14:25:00,35.91,35.92,35.9,35.92,83746.0,29.5381,29.5463,29.5298,29.5463,83746.0
2017-02-15 14:30:00,35.92,35.94,35.91,35.93,95892.0,29.5463,29.5627,29.5381,29.5545,95892.0
2017-02-15 14:35:00,35.94,35.96,35.92,35.93,166546.0,29.5627,29.5792,29.5463,29.5545,166546.0
2017-02-15 14:40:00,35.93,35.96,35.93,35.95,171951.0,29.5545,29.5792,29.5545,29.571,171951.0
2017-02-15 14:45:00,35.95,35.96,35.92,35.93,125255.0,29.571,29.5792,29.5463,29.5545,125255.0
2017-02-15 14:50:00,35.94,35.97,35.93,35.96,121398.0,29.5627,29.5874,29.5545,29.5792,121398.0
2017-02-15 14:55:00,35.97,35.98,35.96,35.98,63000.0,29.5874,29.5956,29.5792,29.5956,63000.0
2017-02-15 15:00:00,35.97,35.99,35.97,35.98,109029.0,29.5874,29.6039,29.5874,29.5956,109029.0
2017-02-15 15:05:00,35.98,35.99,35.95,35.99,141488.0,29.5956,29.6039,29.571,29.6039,141488.0
2017-02-15 15:10:00,35.98,36.02,35.97,36.02,306509.0,29.5956,29.6285,29.5874,29.6285,306509.0
2017-02-15 15:15:00,36.02,36.03,36.0,36.01,189820.0,29.6285,29.6368,29.6121,29.6203,189820.0
2017-02-15 15:20:00,36.01,36.02,35.99,36.0,175731.0,29.6203,29.6285,29.6039,29.6121,175731.0
2017-02-15 15:25:00,36.0,36.03,35.99,36.0,153570.0,29.6121,29.6368,29.6039,29.6121,153570.0
2017-02-15 15:30:00,36.0,36.03,35.99,36.02,157920.0,29.6121,29.6368,29.6039,29.6285,157920.0
2017-02-15 15:35:00,36.01,36.03,36.0,36.02,172999.0,29.6203,29.6368,29.6121,29.6285,172999.0
2017-02-15 15:40:00,36.02,36.04,36.01,36.03,210743.0,29.6285,29.645,29.6203,29.6368,210743.0
2017-02-15 15:45:00,36.02,36.03,35.98,35.98,244240.0,29.6285,29.6368,29.5956,29.5956,244240.0
2017-02-15 15:50:00,35.98,36.02,35.98,36.01,637488.0,29.5956,29.6285,29.5956,29.6203,637488.0
2017-02-15 15:55:00,36.01,36.06,36.0,36.05,1601374.0,29.6203,29.6614,29.6121,29.6532,1601374.0
2017-02-16 09:30:00,36.18,36.25,36.1,36.24,485290.0,29.7602,29.8177,29.6943,29.8095,485290.0
2017-02-16 09:35:00,36.24,36.27,36.21,36.26,204656.0,29.8095,29.8342,29.7848,29.826,204656.0
2017-02-16 09:40:00,36.26,36.32,36.25,36.31,300339.0,29.826,29.8753,29.8177,29.8671,300339.0
2017-02-16 09:45:00,36.31,36.32,36.23,36.23,248942.0,29.8671,29.8753,29.8013,29.8013,248942.0
2017-02-16 09:50:00,36.23,36.24,36.18,36.19,271880.0,29.8013,29.8095,29.7602,29.7684,271880.0
2017-02-16 09:55:00,36.19,36.27,36.17,36.24,187659.0,29.7684,29.8342,29.7519,29.8095,187659.0
2017-02-16 10:00:00,36.24,36.3,36.21,36.26,399174.0,29.8095,29.8589,29.7848,29.826,399174.0
2017-02-16 10:05:00,36.27,36.34,36.26,36.33,190742.0,29.8342,29.8918,29.826,29.8835,190742.0
2017-02-16 10:10:00,36.33,36.37,36.28,36.29,262078.0,29.8835,29.9164,29.8424,29.8506,262078.0
2017-02-16 10:15:00,36.29,36.34,36.27,36.3,231516.0,29.8506,29.8918,29.8342,29.8589,231516.0
2017-02-16 10:20:00,36.31,36.39,36.31,36.38,215520.0,29.8671,29.9329,29.8671,29.9247,215520.0
2017-02-16 10:25:00,36.38,36.42,36.35,36.37,367633.0,29.9247,29.9576,29.9,29.9164,367633.0
2017-02-16 10:30:00,36.38,36.44,36.35,36.44,259041.0,29.9247,29.974,29.9,29.974,259041.0
2017-02-16 10:35:00,36.44,36.53,36.43,36.53,924304.0,29.974,30.0481,29.9658,30.0481,924304.0
2017-02-16 10:40:00,36.52,36.56,36.43,36.47,531444.0,30.0398,30.0727,29.9658,29.9987,531444.0
2017-02-16 10:45:00,36.47,36.48,36.34,36.34,560461.0,29.9987,30.0069,29.8918,29.8918,560461.0
2017-02-16 10:50:00,36.34,36.37,36.26,36.27,239049.0,29.8918,29.9164,29.826,29.8342,239049.0
2017-02-16 10:55:00,36.26,36.33,36.25,36.32,391056.0,29.826,29.8835,29.8177,29.8753,391056.0
2017-02-16 11:00:00,36.32,36.34,36.26,36.27,154004.0,29.8753,29.8918,29.826,29.8342,154004.0
2017-02-16 11:05:00,36.27,36.28,36.21,36.23,524501.0,29.8342,29.8424,29.7848,29.8013,524501.0
2017-02-16 11:10:00,36.23,36.26,36.18,36.26,151813.0,29.8013,29.826,29.7602,29.826,151813.0
2017-02-16 11:15:00,36.26,36.3,36.24,36.26,208960.0,29.826,29.8589,29.8095,29.826,208960.0
2017-02-16 11:20:00,36.26,36.32,36.25,36.31,290008.0,29.826,29.8753,29.8177,29.8671,290008.0
2017-02-16 11:25:00,36.31,36.32,36.28,36.29,318451.0,29.8671,29.8753,29.8424,29.8506,318451.0
2017-02-16 11:30:00,36.3,36.31,36.27,36.3,135976.0,29.8589,29.8671,29.8342,29.8589,135976.0
2017-02-16 11:35:00,36.3,36.3,36.22,36.23,139875.0,29.8589,29.8589,29.7931,29.8013,139875.0
2017-02-16 11:40:00,36.23,36.27,36.21,36.27,300153.0,29.8013,29.8342,29.7848,29.8342,300153.0
2017-02-16 11:45:00,36.27,36.27,36.2,36.23,217923.0,29.8342,29.8342,29.7766,29.8013,217923.0
2017-02-16 11:50:00,36.23,36.23,36.2,36.2,138436.0,29.8013,29.8013,29.7766,29.7766,138436.0
2017-02-16 11:55:00,36.21,36.24,36.2,36.23,113212.0,29.7848,29.8095,29.7766,29.8013,113212.0
2017-02-16 12:00:00,36.23,36.23,36.2,36.2,141021.0,29.8013,29.8013,29.7766,29.7766,141021.0
2017-02-16 12:05:00,36.21,36.25,36.2,36.25,207188.0,29.7848,29.8177,29.7766,29.8177,207188.0
2017-02-16 12:10:00,36.25,36.28,36.24,36.24,100404.0,29.8177,29.8424,29.8095,29.8095,100404.0
2017-02-16 12:15:00,36.25,36.26,36.23,36.23,111117.0,29.8177,29.826,29.8013,29.8013,111117.0
2017-02-16 12:20:00,36.23,36.25,36.19,36.2,281749.0,29.8013,29.8177,29.7684,29.7766,281749.0
2017-02-16 12:25:00,36.2,36.22,36.18,36.22,119084.0,29.7766,29.7931,29.7602,29.7931,119084.0
2017-02-16 12:30:00,36.22,36.22,36.18,36.22,130025.0,29.7931,29.7931,29.7602,29.7931,130025.0
2017-02-16 12:35:00,36.22,36.26,36.21,36.25,71013.0,29.7931,29.826,29.7848,29.8177,71013.0
2017-02-16 12:40:00,36.24,36.26,36.22,36.22,88046.0,29.8095,29.826,29.7931,29.7931,88046.0
2017-02-16 12:45:00,36.23,36.24,36.2,36.22,97930.0,29.8013,29.8095,29.7766,29.7931,97930.0
2017-02-16 12:50:00,36.22,36.24,36.21,36.24,118245.0,29.7931,29.8095,29.7848,29.8095,118245.0
2017-02-16 12:55:00,36.24,36.26,36.2,36.2,174268.0,29.8095,29.826,29.7766,29.7766,174268.0
2017-02-16 13:00:00,36.2,36.23,36.19,36.2,141865.0,29.7766,29.8013,29.7684,29.7766,141865.0
2017-02-16 13:05:00,36.19,36.24,36.19,36.23,158705.0,29.7684,29.8095,29.7684,29.8013,158705.0
2017-02-16 13:10:00,36.23,36.25,36.21,36.21,98093.0,29.8013,29.8177,29.7848,29.7848,98093.0
2017-02-16 13:15:00,36.21,36.24,36.21,36.23,93292.0,29.7848,29.8095,29.7848,29.8013,93292.0
2017-02-16 13:20:00,36.23,36.25,36.21,36.22,114547.0,29.8013,29.8177,29.7848,29.7931,114547.0
2017-02-16 13:25:00,36.22,36.24,36.21,36.23,141989.0,29.7931,29.8095,29.7848,29.8013,141989.0
2017-02-16 13:30:00,36.22,36.23,36.2,36.23,63356.0,29.7931,29.8013,29.7766,29.8013,63356.0
2017-02-16 13:35:00,36.23,36.24,36.21,36.23,122864.0,29.8013,29.8095,29.7848,29.8013,122864.0
2017-02-16 13:40:00,36.23,36.24,36.21,36.21,54269.0,29.8013,29.8095,29.7848,29.7848,54269.0
2017-02-16 13:45:00,36.21,36.25,36.2,36.23,128895.0,29.7848,29.8177,29.7766,29.8013,128895.0
2017-02-16 13:50:00,36.24,36.25,36.22,36.25,72094.0,29.8095,29.8177,29.7931,29.8177,72094.0
2017-02-16 13:55:00,36.25,36.26,36.23,36.24,76545.0,29.8177,29.826,29.8013,29.8095,76545.0
2017-02-16 14:00:00,36.25,36.26,36.22,36.25,89242.0,29.8177,29.826,29.7931,29.8177,89242.0
2017-02-16 14:05:00,36.25,36.26,36.24,36.26,75625.0,29.8177,29.826,29.8095,29.826,75625.0
2017-02-16 14:10:00,36.26,36.27,36.23,36.26,145133.0,29.826,29.8342,29.8013,29.826,145133.0
2017-02-16 14:15:00,36.26,36.26,36.21,36.22,72665.0,29.826,29.826,29.7848,29.7931,72665.0
2017-02-16 14:20:00,36.23,36.24,36.2,36.23,95160.0,29.8013,29.8095,29.7766,29.8013,95160.0
2017-02-16 14:25:00,36.22,36.24,36.21,36.23,164400.0,29.7931,29.8095,29.7848,29.8013,164400.0
2017-02-16 14:30:00,36.23,36.27,36.22,36.27,162712.0,29.8013,29.8342,29.7931,29.8342,162712.0
2017-02-16 14:35:00,36.27,36.28,36.24,36.25,172882.0,29.8342,29.8424,29.8095,29.8177,172882.0
2017-02-16 14:40:00,36.26,36.3,36.25,36.29,124674.0,29.826,29.8589,29.8177,29.8506,124674.0
2017-02-16 14:45:00,36.29,36.31,36.28,36.3,118735.0,29.8506,29.8671,29.8424,29.8589,118735.0
2017-02-16 14:50:00,36.29,36.3,36.27,36.28,90889.0,29.8506,29.8589,29.8342,29.8424,90889.0
2017-02-16 14:55:00,36.29,36.29,36.26,36.27,222906.0,29.8506,29.8506,29.826,29.8342,222906.0
2017-02-16 15:00:00,36.26,36.29,36.25,36.28,140603.0,29.826,29.8506,29.8177,29.8424,140603.0
2017-02-16 15:05:00,36.28,36.29,36.27,36.27,100745.0,29.8424,29.8506,29.8342,29.8342,100745.0
2017-02-16 15:10:00,36.27,36.3,36.27,36.27,159896.0,29.8342,29.8589,29.8342,29.8342,159896.0
2017-02-16 15:15:00,36.27,36.31,36.27,36.3,165747.0,29.8342,29.8671,29.8342,29.8589,165747.0
2017-02-16 15:20:00,36.31,36.35,36.3,36.34,468593.0,29.8671,29.9,29.8589,29.8918,468593.0
2017-02-16 15:25:00,36.34,36.36,36.31,36.35,409124.0,29.8918,29.9082,29.8671,29.9,409124.0
2017-02-16 15:30:00,36.35,36.37,36.34,36.37,256764.0,29.9,29.9164,29.8918,29.9164,256764.0
2017-02-16 15:35:00,36.36,36.37,36.34,36.34,200368.0,29.9082,29.9164,29.8918,29.8918,200368.0
2017-02-16 15:40:00,36.35,36.37,36.34,36.34,260778.0,29.9,29.9164,29.8918,29.8918,260778.0
2017-02-16 15:45:00,36.34,36.35,36.3,36.32,186615.0,29.8918,29.9,29.8589,29.8753,186615.0
2017-02-16 15:50:00,36.32,36.37,36.31,36.36,635412.0,29.8753,29.9164,29.8671,29.9082,635412.0
2017-02-16 15:55:00,36.36,36.43,36.35,36.4,1105646.0,29.9082,29.9658,29.9,29.9411,1105646.0
2017-02-17 09:30:00,36.32,36.41,36.23,36.23,1844233.0,29.8753,29.9493,29.8013,29.8013,1844233.0
2017-02-17 09:35:00,36.23,36.31,36.22,36.28,228644.0,29.8013,29.8671,29.7931,29.8424,228644.0
2017-02-17 09:40:00,36.28,36.29,36.23,36.24,193665.0,29.8424,29.8506,29.8013,29.8095,193665.0
2017-02-17 09:45:00,36.23,36.29,36.22,36.27,271472.0,29.8013,29.8506,29.7931,29.8342,271472.0
2017-02-17 09:50:00,36.26,36.27,36.15,36.15,249066.0,29.826,29.8342,29.7355,29.7355,249066.0
2017-02-17 09:55:00,36.16,36.17,36.11,36.16,368184.0,29.7437,29.7519,29.7026,29.7437,368184.0
2017-02-17 10:00:00,36.16,36.18,36.12,36.18,181789.0,29.7437,29.7602,29.7108,29.7602,181789.0
2017-02-17 10:05:00,36.17,36.18,36.1,36.11,177916.0,29.7519,29.7602,29.6943,29.7026,177916.0
2017-02-17 10:10:00,36.11,36.13,36.1,36.11,239168.0,29.7026,29.719,29.6943,29.7026,239168.0
2017-02-17 10:15:00,36.12,36.21,36.11,36.2,163315.0,29.7108,29.7848,29.7026,29.7766,163315.0
2017-02-17 10:20:00,36.2,36.22,36.15,36.17,156662.0,29.7766,29.7931,29.7355,29.7519,156662.0
2017-02-17 10:25:00,36.18,36.19,36.14,36.18,99775.0,29.7602,29.7684,29.7273,29.7602,99775.0
2017-02-17 10:30:00,36.18,36.19,36.13,36.15,146345.0,29.7602,29.7684,29.719,29.7355,146345.0
2017-02-17 10:35:00,36.15,36.15,36.12,36.13,196319.0,29.7355,29.7355,29.7108,29.719,196319.0
2017-02-17 10:40:00,36.13,36.19,36.13,36.15,137386.0,29.719,29.7684,29.719,29.7355,137386.0
2017-02-17 10:45:00,36.15,36.17,36.14,36.14,110277.0,29.7355,29.7519,29.7273,29.7273,110277.0
2017-02-17 10:50:00,36.14,36.15,36.12,36.15,129424.0,29.7273,29.7355,29.7108,29.7355,129424.0
2017-02-17 10:55:00,36.14,36.17,36.14,36.15,138761.0,29.7273,29.7519,29.7273,29.7355,138761.0
2017-02-17 11:00:00,36.16,36.22,36.15,36.2,157448.0,29.7437,29.7931,29.7355,29.7766,157448.0
2017-02-17 11:05:00,36.2,36.23,36.18,36.2,203563.0,29.7766,29.8013,29.7602,29.7766,203563.0
2017-02-17 11:10:00,36.2,36.28,36.2,36.27,152392.0,29.7766,29.8424,29.7766,29.8342,152392.0
2017-02-17 11:15:00,36.27,36.29,36.24,36.24,127658.0,29.8342,29.8506,29.8095,29.8095,127658.0
2017-02-17 11:20:00,36.25,36.25,36.21,36.23,93142.0,29.8177,29.8177,29.7848,29.8013,93142.0
2017-02-17 11:25:00,36.22,36.23,36.2,36.2,73210.0,29.7931,29.8013,29.7766,29.7766,73210.0
2017-02-17 11:30:00,36.2,36.23,36.2,36.23,80042.0,29.7766,29.8013,29.7766,29.8013,80042.0
2017-02-17 11:35:00,36.22,36.25,36.22,36.22,117349.0,29.7931,29.8177,29.7931,29.7931,117349.0
2017-02-17 11:40:00,36.23,36.27,36.22,36.23,170726.0,29.8013,29.8342,29.7931,29.8013,170726.0
2017-02-17 11:45:00,36.23,36.28,36.23,36.28,90261.0,29.8013,29.8424,29.8013,29.8424,90261.0
2017-02-17 11:50:00,36.27,36.3,36.25,36.28,140938.0,29.8342,29.8589,29.8177,29.8424,140938.0
2017-02-17 11:55:00,36.29,36.29,36.26,36.28,117459.0,29.8506,29.8506,29.826,29.8424,117459.0
2017-02-17 12:00:00,36.27,36.29,36.25,36.29,90972.0,29.8342,29.8506,29.8177,29.8506,90972.0
2017-02-17 12:05:00,36.29,36.3,36.27,36.29,86973.0,29.8506,29.8589,29.8342,29.8506,86973.0
2017-02-17 12:10:00,36.29,36.3,36.26,36.3,102505.0,29.8506,29.8589,29.826,29.8589,102505.0
2017-02-17 12:15:00,36.29,36.34,36.28,36.34,148667.0,29.8506,29.8918,29.8424,29.8918,148667.0
2017-02-17 12:20:00,36.34,36.36,36.33,36.36,94092.0,29.8918,29.9082,29.8835,29.9082,94092.0
2017-02-17 12:25:00,36.36,36.38,36.32,36.33,116770.0,29.9082,29.9247,29.8753,29.8835,116770.0
2017-02-17 12:30:00,36.33,36.34,36.32,36.33,78473.0,29.8835,29.8918,29.8753,29.8835,78473.0
2017-02-17 12:35:00,36.33,36.34,36.31,36.33,65602.0,29.8835,29.8918,29.8671,29.8835,65602.0
2017-02-17 12:40:00,36.32,36.35,36.32,36.34,95318.0,29.8753,29.9,29.8753,29.8918,95318.0
2017-02-17 12:45:00,36.34,36.38,36.34,36.37,124495.0,29.8918,29.9247,29.8918,29.9164,124495.0
2017-02-17 12:50:00,36.38,36.38,36.36,36.37,91782.0,29.9247,29.9247,29.9082,29.9164,91782.0
2017-02-17 12:55:00,36.37,36.4,36.36,36.38,120723.0,29.9164,29.9411,29.9082,29.9247,120723.0
2017-02-17 13:00:00,36.39,36.4,36.38,36.38,83427.0,29.9329,29.9411,29.9247,29.9247,83427.0
2017-02-17 13:05:00,36.38,36.39,36.36,36.37,64341.0,29.9247,29.9329,29.9082,29.9164,64341.0
2017-02-17 13:10:00,36.37,36.39,36.36,36.38,157293.0,29.9164,29.9329,29.9082,29.9247,157293.0
2017-02-17 13:15:00,36.38,36.39,36.37,36.37,84841.0,29.9247,29.9329,29.9164,29.9164,84841.0
2017-02-17 13:20:00,36.38,36.4,36.36,36.39,105163.0,29.9247,29.9411,29.9082,29.9329,105163.0
2017-02-17 13:25:00,36.4,36.41,36.38,36.41,125477.0,29.9411,29.9493,29.9247,29.9493,125477.0
2017-02-17 13:30:00,36.4,36.41,36.37,36.39,64298.0,29.9411,29.9493,29.9164,29.9329,64298.0
2017-02-17 13:35:00,36.39,36.41,36.37,36.39,74444.0,29.9329,29.9493,29.9164,29.9329,74444.0
2017-02-17 13:40:00,36.39,36.42,36.38,36.39,74620.0,29.9329,29.9576,29.9247,29.9329,74620.0
2017-02-17 13:45:00,36.4,36.41,36.38,36.4,81737.0,29.9411,29.9493,29.9247,29.9411,81737.0
2017-02-17 13:50:00,36.4,36.41,36.38,36.4,92497.0,29.9411,29.9493,29.9247,29.9411,92497.0
2017-02-17 13:55:00,36.4,36.42,36.38,36.38,85426.0,29.9411,29.9576,29.9247,29.9247,85426.0
2017-02-17 14:00:00,36.38,36.4,36.37,36.38,75360.0,29.9247,29.9411,29.9164,29.9247,75360.0
2017-02-17 14:05:00,36.37,36.38,36.34,36.36,106931.0,29.9164,29.9247,29.8918,29.9082,106931.0
2017-02-17 14:10:00,36.36,36.38,36.35,36.35,90659.0,29.9082,29.9247,29.9,29.9,90659.0
2017-02-17 14:15:00,36.36,36.39,36.35,36.37,147495.0,29.9082,29.9329,29.9,29.9164,147495.0
2017-02-17 14:20:00,36.37,36.37,36.33,36.35,92118.0,29.9164,29.9164,29.8835,29.9,92118.0
2017-02-17 14:25:00,36.36,36.37,36.35,36.36,82799.0,29.9082,29.9164,29.9,29.9082,82799.0
2017-02-17 14:30:00,36.36,36.37,36.35,36.37,120462.0,29.9082,29.9164,29.9,29.9164,120462.0
2017-02-17 14:35:00,36.37,36.4,36.36,36.38,110340.0,29.9164,29.9411,29.9082,29.9247,110340.0
2017-02-17 14:40:00,36.39,36.41,36.38,36.4,122511.0,29.9329,29.9493,29.9247,29.9411,122511.0
2017-02-17 14:45:00,36.41,36.41,36.38,36.4,103993.0,29.9493,29.9493,29.9247,29.9411,103993.0
2017-02-17 14:50:00,36.39,36.42,36.38,36.39,187894.0,29.9329,29.9576,29.9247,29.9329,187894.0
2017-02-17 14:55:00,36.39,36.41,36.37,36.37,98971.0,29.9329,29.9493,29.9164,29.9164,98971.0
2017-02-17 15:00:00,36.37,36.39,36.36,36.36,275299.0,29.9164,29.9329,29.9082,29.9082,275299.0
2017-02-17 15:05:00,36.36,36.39,36.36,36.39,156207.0,29.9082,29.9329,29.9082,29.9329,156207.0
2017-02-17 15:10:00,36.39,36.41,36.38,36.41,125903.0,29.9329,29.9493,29.9247,29.9493,125903.0
2017-02-17 15:15:00,36.41,36.41,36.37,36.39,328231.0,29.9493,29.9493,29.9164,29.9329,328231.0
2017-02-17 15:20:00,36.38,36.39,36.34,36.34,164501.0,29.9247,29.9329,29.8918,29.8918,164501.0
2017-02-17 15:25:00,36.34,36.38,36.33,36.37,256163.0,29.8918,29.9247,29.8835,29.9164,256163.0
2017-02-17 15:30:00,36.37,36.4,36.37,36.39,186297.0,29.9164,29.9411,29.9164,29.9329,186297.0
2017-02-17 15:35:00,36.39,36.4,36.36,36.38,238023.0,29.9329,29.9411,29.9082,29.9247,238023.0
2017-02-17 15:40:00,36.38,36.4,36.37,36.38,244543.0,29.9247,29.9411,29.9164,29.9247,244543.0
2017-02-17 15:45:00,36.38,36.41,36.36,36.37,256245.0,29.9247,29.9493,29.9082,29.9164,256245.0
2017-02-17 15:50:00,36.38,36.41,36.37,36.39,478243.0,29.9247,29.9493,29.9164,29.9329,478243.0
2017-02-17 15:55:00,36.39,36.48,36.38,36.48,1823913.0,29.9329,30.0069,29.9247,30.0069,1823913.0
2017-02-21 09:30:00,36.52,36.65,36.41,36.52,1337304.0,30.0398,30.1468,29.9493,30.0398,1337304.0
2017-02-21 09:35:00,36.53,36.56,36.47,36.48,297325.0,30.0481,30.0727,29.9987,30.0069,297325.0
2017-02-21 09:40:00,36.49,36.49,36.37,36.37,460079.0,30.0151,30.0151,29.9164,29.9164,460079.0
2017-02-21 09:45:00,36.38,36.41,36.36,36.38,366188.0,29.9247,29.9493,29.9082,29.9247,366188.0
2017-02-21 09:50:00,36.38,36.39,36.33,36.36,265602.0,29.9247,29.9329,29.8835,29.9082,265602.0
2017-02-21 09:55:00,36.36,36.38,36.33,36.35,205121.0,29.9082,29.9247,29.8835,29.9,205121.0
2017-02-21 10:00:00,36.35,36.37,36.35,36.36,167625.0,29.9,29.9164,29.9,29.9082,167625.0
2017-02-21 10:05:00,36.36,36.52,36.35,36.52,418385.0,29.9082,30.0398,29.9,30.0398,418385.0
2017-02-21 10:10:00,36.52,36.59,36.51,36.53,287947.0,30.0398,30.0974,30.0316,30.0481,287947.0
2017-02-21 10:15:00,36.53,36.55,36.51,36.55,210796.0,30.0481,30.0645,30.0316,30.0645,210796.0
2017-02-21 10:20:00,36.54,36.55,36.5,36.52,181441.0,30.0563,30.0645,30.0234,30.0398,181441.0
2017-02-21 10:25:00,36.52,36.53,36.49,36.5,207046.0,30.0398,30.0481,30.0151,30.0234,207046.0
2017-02-21 10:30:00,36.5,36.51,36.48,36.5,129106.0,30.0234,30.0316,30.0069,30.0234,129106.0
2017-02-21 10:35:00,36.51,36.55,36.5,36.54,134298.0,30.0316,30.0645,30.0234,30.0563,134298.0
2017-02-21 10:40:00,36.54,36.59,36.53,36.57,282301.0,30.0563,30.0974,30.0481,30.081,282301.0
2017-02-21 10:45:00,36.57,36.6,36.56,36.57,229680.0,30.081,30.1056,30.0727,30.081,229680.0
2017-02-21 10:50:00,36.57,36.58,36.5,36.51,179478.0,30.081,30.0892,30.0234,30.0316,179478.0
2017-02-21 10:55:00,36.5,36.55,36.5,36.52,166658.0,30.0234,30.0645,30.0234,30.0398,166658.0
2017-02-21 11:00:00,36.52,36.53,36.47,36.48,208612.0,30.0398,30.0481,29.9987,30.0069,208612.0
2017-02-21 11:05:00,36.48,36.53,36.46,36.47,196191.0,30.0069,30.0481,29.9905,29.9987,196191.0
2017-02-21 11:10:00,36.47,36.47,36.45,36.46,147404.0,29.9987,29.9987,29.9822,29.9905,147404.0
2017-02-21 11:15:00,36.46,36.52,36.45,36.52,214213.0,29.9905,30.0398,29.9822,30.0398,214213.0
2017-02-21 11:20:00,36.52,36.52,36.47,36.48,198241.0,30.0398,30.0398,29.9987,30.0069,198241.0
2017-02-21 11:25:00,36.47,36.51,36.47,36.48,141529.0,29.9987,30.0316,29.9987,30.0069,141529.0
2017-02-21 11:30:00,36.48,36.48,36.43,36.44,259429.0,30.0069,30.0069,29.9658,29.974,259429.0
2017-02-21 11:35:00,36.45,36.45,36.36,36.38,348180.0,29.9822,29.9822,29.9082,29.9247,348180.0
2017-02-21 11:40:00,36.38,36.42,36.38,36.41,136331.0,29.9247,29.9576,29.9247,29.9493,136331.0
2017-02-21 11:45:00,36.41,36.44,36.41,36.43,119967.0,29.9493,29.974,29.9493,29.9658,119967.0
2017-02-21 11:50:00,36.44,36.47,36.43,36.45,132216.0,29.974,29.9987,29.9658,29.9822,132216.0
2017-02-21 11:55:00,36.46,36.49,36.45,36.47,97342.0,29.9905,30.0151,29.9822,29.9987,97342.0
2017-02-21 12:00:00,36.46,36.48,36.45,36.47,164871.0,29.9905,30.0069,29.9822,29.9987,164871.0
2017-02-21 12:05:00,36.47,36.48,36.44,36.46,219112.0,29.9987,30.0069,29.974,29.9905,219112.0
2017-02-21 12:10:00,36.45,36.48,36.44,36.48,100148.0,29.9822,30.0069,29.974,30.0069,100148.0
2017-02-21 12:15:00,36.48,36.48,36.45,36.47,109964.0,30.0069,30.0069,29.9822,29.9987,109964.0
2017-02-21 12:20:00,36.46,36.48,36.44,36.45,79773.0,29.9905,30.0069,29.974,29.9822,79773.0
2017-02-21 12:25:00,36.45,36.52,36.45,36.51,128222.0,29.9822,30.0398,29.9822,30.0316,128222.0
2017-02-21 12:30:00,36.5,36.51,36.48,36.5,161244.0,30.0234,30.0316,30.0069,30.0234,161244.0
2017-02-21 12:35:00,36.49,36.52,36.48,36.5,75638.0,30.0151,30.0398,30.0069,30.0234,75638.0
2017-02-21 12:40:00,36.5,36.51,36.47,36.49,119832.0,30.0234,30.0316,29.9987,30.0151,119832.0
2017-02-21 12:45:00,36.49,36.52,36.48,36.51,81279.0,30.0151,30.0398,30.0069,30.0316,81279.0
2017-02-21 12:50:00,36.51,36.52,36.49,36.49,58994.0,30.0316,30.0398,30.0151,30.0151,58994.0
2017-02-21 12:55:00,36.49,36.51,36.48,36.5,69847.0,30.0151,30.0316,30.0069,30.0234,69847.0
2017-02-21 13:00:00,36.5,36.5,36.47,36.5,74905.0,30.0234,30.0234,29.9987,30.0234,74905.0
2017-02-21 13:05:00,36.5,36.5,36.47,36.5,88293.0,30.0234,30.0234,29.9987,30.0234,88293.0
2017-02-21 13:10:00,36.49,36.5,36.47,36.47,91527.0,30.0151,30.0234,29.9987,29.9987,91527.0
2017-02-21 13:15:00,36.47,36.48,36.45,36.48,167824.0,29.9987,30.0069,29.9822,30.0069,167824.0
2017-02-21 13:20:00,36.48,36.5,36.47,36.47,53866.0,30.0069,30.0234,29.9987,29.9987,53866.0
2017-02-21 13:25:00,36.48,36.5,36.47,36.5,83433.0,30.0069,30.0234,29.9987,30.0234,83433.0
2017-02-21 13:30:00,36.49,36.5,36.44,36.44,109581.0,30.0151,30.0234,29.974,29.974,109581.0
2017-02-21 13:35:00,36.44,36.47,36.43,36.44,92200.0,29.974,29.9987,29.9658,29.974,92200.0
2017-02-21 13:40:00,36.43,36.45,36.43,36.44,58602.0,29.9658,29.9822,29.9658,29.974,58602.0
2017-02-21 13:45:00,36.44,36.45,36.42,36.44,99826.0,29.974,29.9822,29.9576,29.974,99826.0
2017-02-21 13:50:00,36.44,36.46,36.44,36.45,50733.0,29.974,29.9905,29.974,29.9822,50733.0
2017-02-21 13:55:00,36.45,36.47,36.43,36.47,114803.0,29.9822,29.9987,29.9658,29.9987,114803.0
2017-02-21 14:00:00,36.46,36.48,36.45,36.48,114656.0,29.9905,30.0069,29.9822,30.0069,114656.0
2017-02-21 14:05:00,36.48,36.49,36.46,36.48,90266.0,30.0069,30.0151,29.9905,30.0069,90266.0
2017-02-21 14:10:00,36.48,36.51,36.48,36.48,116013.0,30.0069,30.0316,30.0069,30.0069,116013.0
2017-02-21 14:15:00,36.48,36.49,36.46,36.48,106072.0,30.0069,30.0151,29.9905,30.0069,106072.0
2017-02-21 14:20:00,36.49,36.51,36.48,36.5,105090.0,30.0151,30.0316,30.0069,30.0234,105090.0
2017-02-21 14:25:00,36.5,36.51,36.48,36.51,84607.0,30.0234,30.0316,30.0069,30.0316,84607.0
2017-02-21 14:30:00,36.5,36.51,36.48,36.49,128095.0,30.0234,30.0316,30.0069,30.0151,128095.0
2017-02-21 14:35:00,36.49,36.51,36.47,36.51,122302.0,30.0151,30.0316,29.9987,30.0316,122302.0
2017-02-21 14:40:00,36.51,36.52,36.5,36.52,133209.0,30.0316,30.0398,30.0234,30.0398,133209.0
2017-02-21 14:45:00,36.52,36.53,36.5,36.52,147205.0,30.0398,30.0481,30.0234,30.0398,147205.0
2017-02-21 14:50:00,36.52,36.53,36.5,36.51,121793.0,30.0398,30.0481,30.0234,30.0316,121793.0
2017-02-21 14:55:00,36.51,36.54,36.5,36.51,108083.0,30.0316,30.0563,30.0234,30.0316,108083.0
2017-02-21 15:00:00,36.51,36.52,36.5,36.52,82166.0,30.0316,30.0398,30.0234,30.0398,82166.0
2017-02-21 15:05:00,36.52,36.52,36.51,36.52,83437.0,30.0398,30.0398,30.0316,30.0398,83437.0
2017-02-21 15:10:00,36.52,36.53,36.5,36.52,192013.0,30.0398,30.0481,30.0234,30.0398,192013.0
2017-02-21 15:15:00,36.52,36.52,36.49,36.5,155182.0,30.0398,30.0398,30.0151,30.0234,155182.0
2017-02-21 15:20:00,36.5,36.51,36.48,36.51,153289.0,30.0234,30.0316,30.0069,30.0316,153289.0
2017-02-21 15:25:00,36.51,36.53,36.5,36.53,132853.0,30.0316,30.0481,30.0234,30.0481,132853.0
2017-02-21 15:30:00,36.52,36.54,36.51,36.54,194177.0,30.0398,30.0563,30.0316,30.0563,194177.0
2017-02-21 15:35:00,36.54,36.54,36.49,36.49,319797.0,30.0563,30.0563,30.0151,30.0151,319797.0
2017-02-21 15:40:00,36.5,36.51,36.48,36.48,302263.0,30.0234,30.0316,30.0069,30.0069,302263.0
2017-02-21 15:45:00,36.49,36.49,36.46,36.47,294996.0,30.0151,30.0151,29.9905,29.9987,294996.0
2017-02-21 15:50:00,36.48,36.5,36.47,36.48,635952.0,30.0069,30.0234,29.9987,30.0069,635952.0
2017-02-21 15:55:00,36.49,36.52,36.48,36.51,1711488.0,30.0151,30.0398,30.0069,30.0316,1711488.0
2017-02-22 09:30:00,36.33,36.4,36.23,36.32,1143160.0,29.8835,29.9411,29.8013,29.8753,1143160.0
2017-02-22 09:35:00,36.32,36.33,36.21,36.22,310811.0,29.8753,29.8835,29.7848,29.7931,310811.0
2017-02-22 09:40:00,36.23,36.25,36.16,36.18,449385.0,29.8013,29.8177,29.7437,29.7602,449385.0
2017-02-22 09:45:00,36.18,36.25,36.13,36.2,607478.0,29.7602,29.8177,29.719,29.7766,607478.0
2017-02-22 09:50:00,36.2,36.21,36.14,36.17,410699.0,29.7766,29.7848,29.7273,29.7519,410699.0
2017-02-22 09:55:00,36.18,36.23,36.16,36.2,339929.0,29.7602,29.8013,29.7437,29.7766,339929.0
2017-02-22 10:00:00,36.2,36.2,36.14,36.15,249710.0,29.7766,29.7766,29.7273,29.7355,249710.0
2017-02-22 10:05:00,36.14,36.19,36.1,36.19,333595.0,29.7273,29.7684,29.6943,29.7684,333595.0
2017-02-22 10:10:00,36.19,36.19,36.15,36.17,222950.0,29.7684,29.7684,29.7355,29.7519,222950.0
2017-02-22 10:15:00,36.17,36.21,36.16,36.19,273752.0,29.7519,29.7848,29.7437,29.7684,273752.0
2017-02-22 10:20:00,36.19,36.19,36.16,36.16,166849.0,29.7684,29.7684,29.7437,29.7437,166849.0
2017-02-22 10:25:00,36.15,36.2,36.14,36.19,282817.0,29.7355,29.7766,29.7273,29.7684,282817.0
2017-02-22 10:30:00,36.18,36.19,36.12,36.13,215858.0,29.7602,29.7684,29.7108,29.719,215858.0
2017-02-22 10:35:00,36.13,36.17,36.12,36.17,252498.0,29.719,29.7519,29.7108,29.7519,252498.0
2017-02-22 10:40:00,36.16,36.17,36.12,36.12,213677.0,29.7437,29.7519,29.7108,29.7108,213677.0
2017-02-22 10:45:00,36.12,36.13,36.07,36.07,318675.0,29.7108,29.719,29.6697,29.6697,318675.0
2017-02-22 10:50:00,36.07,36.08,36.03,36.04,315238.0,29.6697,29.6779,29.6368,29.645,315238.0
2017-02-22 10:55:00,36.05,36.05,36.01,36.01,411640.0,29.6532,29.6532,29.6203,29.6203,411640.0
2017-02-22 11:00:00,36.01,36.03,35.98,36.03,440833.0,29.6203,29.6368,29.5956,29.6368,440833.0
2017-02-22 11:05:00,36.03,36.04,35.99,36.0,304024.0,29.6368,29.645,29.6039,29.6121,304024.0
2017-02-22 11:10:00,36.0,36.03,35.99,36.0,197623.0,29.6121,29.6368,29.6039,29.6121,197623.0
2017-02-22 11:15:00,36.0,36.01,35.97,35.98,361052.0,29.6121,29.6203,29.5874,29.5956,361052.0
2017-02-22 11:20:00,35.97,35.98,35.96,35.96,148659.0,29.5874,29.5956,29.5792,29.5792,148659.0
2017-02-22 11:25:00,35.96,36.0,35.95,35.98,337334.0,29.5792,29.6121,29.571,29.5956,337334.0
2017-02-22 11:30:00,35.99,36.0,35.97,35.97,199929.0,29.6039,29.6121,29.5874,29.5874,199929.0
2017-02-22 11:35:00,35.97,35.98,35.95,35.97,155804.0,29.5874,29.5956,29.571,29.5874,155804.0
2017-02-22 11:40:00,35.96,35.97,35.94,35.95,158803.0,29.5792,29.5874,29.5627,29.571,158803.0
2017-02-22 11:45:00,35.95,35.97,35.92,35.92,217370.0,29.571,29.5874,29.5463,29.5463,217370.0
2017-02-22 11:50:00,35.93,35.93,35.9,35.9,185444.0,29.5545,29.5545,29.5298,29.5298,185444.0
2017-02-22 11:55:00,35.91,35.92,35.9,35.9,165868.0,29.5381,29.5463,29.5298,29.5298,165868.0
2017-02-22 12:00:00,35.9,35.95,35.89,35.94,227543.0,29.5298,29.571,29.5216,29.5627,227543.0
2017-02-22 12:05:00,35.94,35.95,35.93,35.95,257518.0,29.5627,29.571,29.5545,29.571,257518.0
2017-02-22 12:10:00,35.95,35.96,35.94,35.95,187752.0,29.571,29.5792,29.5627,29.571,187752.0
2017-02-22 12:15:00,35.96,35.97,35.95,35.95,149494.0,29.5792,29.5874,29.571,29.571,149494.0
2017-02-22 12:20:00,35.95,35.97,35.95,35.96,191087.0,29.571,29.5874,29.571,29.5792,191087.0
2017-02-22 12:25:00,35.96,35.97,35.95,35.95,191338.0,29.5792,29.5874,29.571,29.571,191338.0
2017-02-22 12:30:00,35.95,35.97,35.95,35.97,174605.0,29.571,29.5874,29.571,29.5874,174605.0
2017-02-22 12:35:00,35.97,36.0,35.96,36.0,489850.0,29.5874,29.6121,29.5792,29.6121,489850.0
2017-02-22 12:40:00,36.0,36.02,35.98,36.01,515937.0,29.6121,29.6285,29.5956,29.6203,515937.0
2017-02-22 12:45:00,36.01,36.03,35.98,35.98,343487.0,29.6203,29.6368,29.5956,29.5956,343487.0
2017-02-22 12:50:00,35.98,35.99,35.96,35.97,237509.0,29.5956,29.6039,29.5792,29.5874,237509.0
2017-02-22 12:55:00,35.96,36.0,35.96,35.98,177573.0,29.5792,29.6121,29.5792,29.5956,177573.0
2017-02-22 13:00:00,35.98,35.99,35.95,35.98,206406.0,29.5956,29.6039,29.571,29.5956,206406.0
2017-02-22 13:05:00,35.98,35.99,35.97,35.97,112841.0,29.5956,29.6039,29.5874,29.5874,112841.0
2017-02-22 13:10:00,35.97,36.02,35.97,36.02,266566.0,29.5874,29.6285,29.5874,29.6285,266566.0
2017-02-22 13:15:00,36.01,36.02,35.98,35.99,187935.0,29.6203,29.6285,29.5956,29.6039,187935.0
2017-02-22 13:20:00,35.98,36.01,35.98,35.99,226393.0,29.5956,29.6203,29.5956,29.6039,226393.0
2017-02-22 13:25:00,36.0,36.0,35.97,35.99,142216.0,29.6121,29.6121,29.5874,29.6039,142216.0
2017-02-22 13:30:00,35.99,36.0,35.97,35.98,157829.0,29.6039,29.6121,29.5874,29.5956,157829.0
2017-02-22 13:35:00,35.98,36.02,35.97,36.02,235443.0,29.5956,29.6285,29.5874,29.6285,235443.0
2017-02-22 13:40:00,36.02,36.04,35.98,36.0,879862.0,29.6285,29.645,29.5956,29.6121,879862.0
2017-02-22 13:45:00,36.0,36.01,35.97,35.97,191359.0,29.6121,29.6203,29.5874,29.5874,191359.0
2017-02-22 13:50:00,35.98,35.98,35.94,35.96,237247.0,29.5956,29.5956,29.5627,29.5792,237247.0
2017-02-22 13:55:00,35.95,35.96,35.94,35.95,167827.0,29.571,29.5792,29.5627,29.571,167827.0
2017-02-22 14:00:00,35.95,36.0,35.93,35.95,274730.0,29.571,29.6121,29.5545,29.571,274730.0
2017-02-22 14:05:00,35.95,35.96,35.94,35.95,88631.0,29.571,29.5792,29.5627,29.571,88631.0
2017-02-22 14:10:00,35.94,35.95,35.9,35.93,241694.0,29.5627,29.571,29.5298,29.5545,241694.0
2017-02-22 14:15:00,35.93,35.95,35.88,35.91,479388.0,29.5545,29.571,29.5134,29.5381,479388.0
2017-02-22 14:20:00,35.91,35.91,35.88,35.89,256331.0,29.5381,29.5381,29.5134,29.5216,256331.0
2017-02-22 14:25:00,35.89,35.91,35.86,35.88,290904.0,29.5216,29.5381,29.4969,29.5134,290904.0
2017-02-22 14:30:00,35.88,35.89,35.84,35.84,283082.0,29.5134,29.5216,29.4805,29.4805,283082.0
2017-02-22 14:35:00,35.84,35.87,35.79,35.8,519958.0,29.4805,29.5052,29.4394,29.4476,519958.0
2017-02-22 14:40:00,35.8,35.83,35.79,35.82,836047.0,29.4476,29.4723,29.4394,29.464,836047.0
2017-02-22 14:45:00,35.82,35.82,35.8,35.81,247724.0,29.464,29.464,29.4476,29.4558,247724.0
2017-02-22 14:50:00,35.8,35.85,35.8,35.84,211212.0,29.4476,29.4887,29.4476,29.4805,211212.0
2017-02-22 14:55:00,35.84,35.9,35.84,35.87,507427.0,29.4805,29.5298,29.4805,29.5052,507427.0
2017-02-22 15:00:00,35.87,35.89,35.85,35.89,357811.0,29.5052,29.5216,29.4887,29.5216,357811.0
2017-02-22 15:05:00,35.89,35.91,35.88,35.9,217172.0,29.5216,29.5381,29.5134,29.5298,217172.0
2017-02-22 15:10:00,35.9,35.97,35.9,35.95,247197.0,29.5298,29.5874,29.5298,29.571,247197.0
2017-02-22 15:15:00,35.96,35.97,35.92,35.94,418765.0,29.5792,29.5874,29.5463,29.5627,418765.0
2017-02-22 15:20:00,35.93,36.03,35.93,36.0,695593.0,29.5545,29.6368,29.5545,29.6121,695593.0
2017-02-22 15:25:00,36.01,36.05,36.0,36.05,206818.0,29.6203,29.6532,29.6121,29.6532,206818.0
2017-02-22 15:30:00,36.04,36.05,36.02,36.04,350519.0,29.645,29.6532,29.6285,29.645,350519.0
2017-02-22 15:35:00,36.03,36.04,36.0,36.0,223121.0,29.6368,29.645,29.6121,29.6121,223121.0
2017-02-22 15:40:00,36.0,36.04,35.98,36.02,287036.0,29.6121,29.645,29.5956,29.6285,287036.0
2017-02-22 15:45:00,36.01,36.02,35.99,36.0,333800.0,29.6203,29.6285,29.6039,29.6121,333800.0
2017-02-22 15:50:00,36.0,36.05,35.99,36.04,721060.0,29.6121,29.6532,29.6039,29.645,721060.0
2017-02-22 15:55:00,36.03,36.07,36.01,36.07,2061074.0,29.6368,29.6697,29.6203,29.6697,2061074.0
2017-02-23 09:30:00,36.18,36.3,36.17,36.2,876213.0,29.7602,29.8589,29.7519,29.7766,876213.0
2017-02-23 09:35:00,36.21,36.23,36.18,36.22,266398.0,29.7848,29.8013,29.7602,29.7931,266398.0
2017-02-23 09:40:00,36.22,36.22,36.11,36.13,373118.0,29.7931,29.7931,29.7026,29.719,373118.0
2017-02-23 09:45:00,36.13,36.24,36.1,36.22,276879.0,29.719,29.8095,29.6943,29.7931,276879.0
2017-02-23 09:50:00,36.21,36.26,36.2,36.26,230800.0,29.7848,29.826,29.7766,29.826,230800.0
2017-02-23 09:55:00,36.25,36.26,36.21,36.24,170879.0,29.8177,29.826,29.7848,29.8095,170879.0
2017-02-23 10:00:00,36.24,36.25,36.18,36.19,252319.0,29.8095,29.8177,29.7602,29.7684,252319.0
2017-02-23 10:05:00,36.18,36.19,36.12,36.17,254714.0,29.7602,29.7684,29.7108,29.7519,254714.0
2017-02-23 10:10:00,36.16,36.17,36.09,36.1,209486.0,29.7437,29.7519,29.6861,29.6943,209486.0
2017-02-23 10:15:00,36.09,36.14,36.04,36.09,388954.0,29.6861,29.7273,29.645,29.6861,388954.0
2017-02-23 10:20:00,36.09,36.1,36.03,36.06,245395.0,29.6861,29.6943,29.6368,29.6614,245395.0
2017-02-23 10:25:00,36.06,36.1,36.05,36.08,499066.0,29.6614,29.6943,29.6532,29.6779,499066.0
2017-02-23 10:30:00,36.08,36.08,36.04,36.05,234359.0,29.6779,29.6779,29.645,29.6532,234359.0
2017-02-23 10:35:00,36.04,36.07,36.01,36.02,273678.0,29.645,29.6697,29.6203,29.6285,273678.0
2017-02-23 10:40:00,36.02,36.04,35.98,35.99,302369.0,29.6285,29.645,29.5956,29.6039,302369.0
2017-02-23 10:45:00,35.98,36.03,35.97,36.02,227766.0,29.5956,29.6368,29.5874,29.6285,227766.0
2017-02-23 10:50:00,36.03,36.03,35.96,35.97,228480.0,29.6368,29.6368,29.5792,29.5874,228480.0
2017-02-23 10:55:00,35.98,36.01,35.95,35.97,257661.0,29.5956,29.6203,29.571,29.5874,257661.0
2017-02-23 11:00:00,35.97,36.0,35.96,35.99,187299.0,29.5874,29.6121,29.5792,29.6039,187299.0
2017-02-23 11:05:00,35.99,36.0,35.94,35.94,195999.0,29.6039,29.6121,29.5627,29.5627,195999.0
2017-02-23 11:10:00,35.94,35.95,35.91,35.94,189223.0,29.5627,29.571,29.5381,29.5627,189223.0
2017-02-23 11:15:00,35.94,35.98,35.9,35.93,337574.0,29.5627,29.5956,29.5298,29.5545,337574.0
2017-02-23 11:20:00,35.93,35.97,35.92,35.95,137509.0,29.5545,29.5874,29.5463,29.571,137509.0
2017-02-23 11:25:00,35.95,35.97,35.91,35.92,230671.0,29.571,29.5874,29.5381,29.5463,230671.0
2017-02-23 11:30:00,35.91,35.97,35.91,35.97,327270.0,29.5381,29.5874,29.5381,29.5874,327270.0
2017-02-23 11:35:00,35.97,35.98,35.96,35.97,110171.0,29.5874,29.5956,29.5792,29.5874,110171.0
2017-02-23 11:40:00,35.97,35.97,35.93,35.94,195459.0,29.5874,29.5874,29.5545,29.5627,195459.0
2017-02-23 11:45:00,35.95,35.96,35.94,35.96,230954.0,29.571,29.5792,29.5627,29.5792,230954.0
2017-02-23 11:50:00,35.95,35.96,35.93,35.93,129613.0,29.571,29.5792,29.5545,29.5545,129613.0
2017-02-23 11:55:00,35.93,35.97,35.93,35.95,144970.0,29.5545,29.5874,29.5545,29.571,144970.0
2017-02-23 12:00:00,35.95,36.02,35.95,36.0,163636.0,29.571,29.6285,29.571,29.6121,163636.0
2017-02-23 12:05:00,36.0,36.02,35.99,36.01,107246.0,29.6121,29.6285,29.6039,29.6203,107246.0
2017-02-23 12:10:00,36.01,36.07,36.01,36.05,352906.0,29.6203,29.6697,29.6203,29.6532,352906.0
2017-02-23 12:15:00,36.05,36.11,36.02,36.09,385885.0,29.6532,29.7026,29.6285,29.6861,385885.0
2017-02-23 12:20:00,36.09,36.1,36.05,36.07,225544.0,29.6861,29.6943,29.6532,29.6697,225544.0
2017-02-23 12:25:00,36.07,36.07,36.05,36.05,105247.0,29.6697,29.6697,29.6532,29.6532,105247.0
2017-02-23 12:30:00,36.05,36.06,36.03,36.05,135244.0,29.6532,29.6614,29.6368,29.6532,135244.0
2017-02-23 12:35:00,36.05,36.08,36.05,36.06,224634.0,29.6532,29.6779,29.6532,29.6614,224634.0
2017-02-23 12:40:00,36.07,36.08,36.04,36.05,89935.0,29.6697,29.6779,29.645,29.6532,89935.0
2017-02-23 12:45:00,36.05,36.06,36.03,36.05,137208.0,29.6532,29.6614,29.6368,29.6532,137208.0
2017-02-23 12:50:00,36.05,36.06,36.02,36.04,180006.0,29.6532,29.6614,29.6285,29.645,180006.0
2017-02-23 12:55:00,36.04,36.04,36.0,36.02,96580.0,29.645,29.645,29.6121,29.6285,96580.0
2017-02-23 13:00:00,36.02,36.03,36.0,36.01,162034.0,29.6285,29.6368,29.6121,29.6203,162034.0
2017-02-23 13:05:00,36.01,36.03,36.01,36.01,82340.0,29.6203,29.6368,29.6203,29.6203,82340.0
2017-02-23 13:10:00,36.01,36.02,35.96,35.97,198689.0,29.6203,29.6285,29.5792,29.5874,198689.0
2017-02-23 13:15:00,35.96,35.97,35.93,35.96,131950.0,29.5792,29.5874,29.5545,29.5792,131950.0
2017-02-23 13:20:00,35.96,35.98,35.95,35.98,96593.0,29.5792,29.5956,29.571,29.5956,96593.0
2017-02-23 13:25:00,35.98,35.99,35.96,35.97,85322.0,29.5956,29.6039,29.5792,29.5874,85322.0
2017-02-23 13:30:00,35.97,36.01,35.96,36.0,108139.0,29.5874,29.6203,29.5792,29.6121,108139.0
2017-02-23 13:35:00,35.99,36.02,35.99,36.0,93976.0,29.6039,29.6285,29.6039,29.6121,93976.0
2017-02-23 13:40:00,36.01,36.03,35.99,36.0,107932.0,29.6203,29.6368,29.6039,29.6121,107932.0
2017-02-23 13:45:00,36.0,36.01,35.99,36.0,133208.0,29.6121,29.6203,29.6039,29.6121,133208.0
2017-02-23 13:50:00,36.0,36.01,35.99,36.0,212155.0,29.6121,29.6203,29.6039,29.6121,212155.0
2017-02-23 13:55:00,36.0,36.01,35.97,35.98,174558.0,29.6121,29.6203,29.5874,29.5956,174558.0
2017-02-23 14:00:00,35.98,36.02,35.97,36.02,116137.0,29.5956,29.6285,29.5874,29.6285,116137.0
2017-02-23 14:05:00,36.02,36.03,36.01,36.02,94452.0,29.6285,29.6368,29.6203,29.6285,94452.0
2017-02-23 14:10:00,36.02,36.03,35.99,36.01,166090.0,29.6285,29.6368,29.6039,29.6203,166090.0
2017-02-23 14:15:00,36.02,36.06,36.01,36.05,183693.0,29.6285,29.6614,29.6203,29.6532,183693.0
2017-02-23 14:20:00,36.05,36.1,36.04,36.09,189919.0,29.6532,29.6943,29.645,29.6861,189919.0
2017-02-23 14:25:00,36.09,36.09,36.06,36.08,115314.0,29.6861,29.6861,29.6614,29.6779,115314.0
2017-02-23 14:30:00,36.08,36.09,36.06,36.08,131092.0,29.6779,29.6861,29.6614,29.6779,131092.0
2017-02-23 14:35:00,36.07,36.08,36.05,36.08,116639.0,29.6697,29.6779,29.6532,29.6779,116639.0
2017-02-23 14:40:00,36.07,36.1,36.06,36.1,129873.0,29.6697,29.6943,29.6614,29.6943,129873.0
2017-02-23 14:45:00,36.09,36.13,36.08,36.11,171766.0,29.6861,29.719,29.6779,29.7026,171766.0
2017-02-23 14:50:00,36.11,36.13,36.1,36.11,140457.0,29.7026,29.719,29.6943,29.7026,140457.0
2017-02-23 14:55:00,36.11,36.15,36.1,36.14,120024.0,29.7026,29.7355,29.6943,29.7273,120024.0
2017-02-23 15:00:00,36.14,36.15,36.13,36.13,145158.0,29.7273,29.7355,29.719,29.719,145158.0
2017-02-23 15:05:00,36.14,36.15,36.11,36.12,150771.0,29.7273,29.7355,29.7026,29.7108,150771.0
2017-02-23 15:10:00,36.12,36.14,36.11,36.12,114663.0,29.7108,29.7273,29.7026,29.7108,114663.0
2017-02-23 15:15:00,36.12,36.13,36.09,36.12,169449.0,29.7108,29.719,29.6861,29.7108,169449.0
2017-02-23 15:20:00,36.12,36.16,36.11,36.16,175531.0,29.7108,29.7437,29.7026,29.7437,175531.0
2017-02-23 15:25:00,36.16,36.16,36.1,36.1,156676.0,29.7437,29.7437,29.6943,29.6943,156676.0
2017-02-23 15:30:00,36.11,36.12,36.09,36.12,211990.0,29.7026,29.7108,29.6861,29.7108,211990.0
2017-02-23 15:35:00,36.11,36.12,36.09,36.11,230469.0,29.7026,29.7108,29.6861,29.7026,230469.0
2017-02-23 15:40:00,36.11,36.12,36.08,36.09,224009.0,29.7026,29.7108,29.6779,29.6861,224009.0
2017-02-23 15:45:00,36.09,36.11,36.08,36.09,236178.0,29.6861,29.7026,29.6779,29.6861,236178.0
2017-02-23 15:50:00,36.09,36.16,36.09,36.15,751248.0,29.6861,29.7437,29.6861,29.7355,751248.0
2017-02-23 15:55:00,36.15,36.19,36.12,36.18,1282114.0,29.7355,29.7684,29.7108,29.7602,1282114.0
2017-02-24 09:30:00,36.11,36.14,35.95,36.07,1342904.0,29.7026,29.7273,29.571,29.6697,1342904.0
2017-02-24 09:35:00,36.07,36.17,36.06,36.14,317065.0,29.6697,29.7519,29.6614,29.7273,317065.0
2017-02-24 09:40:00,36.14,36.2,36.09,36.18,415999.0,29.7273,29.7766,29.6861,29.7602,415999.0
2017-02-24 09:45:00,36.18,36.25,36.16,36.24,330694.0,29.7602,29.8177,29.7437,29.8095,330694.0
2017-02-24 09:50:00,36.23,36.29,36.22,36.28,231583.0,29.8013,29.8506,29.7931,29.8424,231583.0
2017-02-24 09:55:00,36.28,36.34,36.27,36.3,315712.0,29.8424,29.8918,29.8342,29.8589,315712.0
2017-02-24 10:00:00,36.3,36.33,36.25,36.26,227225.0,29.8589,29.8835,29.8177,29.826,227225.0
2017-02-24 10:05:00,36.26,36.29,36.21,36.29,134517.0,29.826,29.8506,29.7848,29.8506,134517.0
2017-02-24 10:10:00,36.29,36.29,36.2,36.22,177610.0,29.8506,29.8506,29.7766,29.7931,177610.0
2017-02-24 10:15:00,36.22,36.25,36.19,36.23,254697.0,29.7931,29.8177,29.7684,29.8013,254697.0
2017-02-24 10:20:00,36.24,36.29,36.23,36.28,273254.0,29.8095,29.8506,29.8013,29.8424,273254.0
2017-02-24 10:25:00,36.27,36.31,36.26,36.3,203050.0,29.8342,29.8671,29.826,29.8589,203050.0
2017-02-24 10:30:00,36.3,36.33,36.27,36.29,211388.0,29.8589,29.8835,29.8342,29.8506,211388.0
2017-02-24 10:35:00,36.3,36.33,36.26,36.27,227688.0,29.8589,29.8835,29.826,29.8342,227688.0
2017-02-24 10:40:00,36.27,36.33,36.26,36.33,138975.0,29.8342,29.8835,29.826,29.8835,138975.0
2017-02-24 10:45:00,36.32,36.35,36.29,36.31,162052.0,29.8753,29.9,29.8506,29.8671,162052.0
2017-02-24 10:50:00,36.3,36.35,36.3,36.35,124122.0,29.8589,29.9,29.8589,29.9,124122.0
2017-02-24 10:55:00,36.35,36.37,36.32,36.37,184905.0,29.9,29.9164,29.8753,29.9164,184905.0
2017-02-24 11:00:00,36.37,36.38,36.34,36.36,232587.0,29.9164,29.9247,29.8918,29.9082,232587.0
2017-02-24 11:05:00,36.36,36.36,36.32,36.33,177763.0,29.9082,29.9082,29.8753,29.8835,177763.0
2017-02-24 11:10:00,36.33,36.39,36.32,36.36,150484.0,29.8835,29.9329,29.8753,29.9082,150484.0
2017-02-24 11:15:00,36.36,36.38,36.35,36.38,74673.0,29.9082,29.9247,29.9,29.9247,74673.0
2017-02-24 11:20:00,36.38,36.42,36.37,36.42,152396.0,29.9247,29.9576,29.9164,29.9576,152396.0
2017-02-24 11:25:00,36.42,36.43,36.39,36.42,130031.0,29.9576,29.9658,29.9329,29.9576,130031.0
2017-02-24 11:30:00,36.42,36.44,36.41,36.42,187992.0,29.9576,29.974,29.9493,29.9576,187992.0
2017-02-24 11:35:00,36.44,36.44,36.4,36.42,244850.0,29.974,29.974,29.9411,29.9576,244850.0
2017-02-24 11:40:00,36.41,36.42,36.37,36.37,128697.0,29.9493,29.9576,29.9164,29.9164,128697.0
2017-02-24 11:45:00,36.38,36.39,36.37,36.39,62664.0,29.9247,29.9329,29.9164,29.9329,62664.0
2017-02-24 11:50:00,36.39,36.4,36.36,36.36,125602.0,29.9329,29.9411,29.9082,29.9082,125602.0
2017-02-24 11:55:00,36.37,36.38,36.34,36.37,95651.0,29.9164,29.9247,29.8918,29.9164,95651.0
2017-02-24 12:00:00,36.36,36.38,36.32,36.36,129969.0,29.9082,29.9247,29.8753,29.9082,129969.0
2017-02-24 12:05:00,36.36,36.37,36.35,36.36,75731.0,29.9082,29.9164,29.9,29.9082,75731.0
2017-02-24 12:10:00,36.36,36.38,36.33,36.38,96614.0,29.9082,29.9247,29.8835,29.9247,96614.0
2017-02-24 12:15:00,36.38,36.38,36.34,36.37,168119.0,29.9247,29.9247,29.8918,29.9164,168119.0
2017-02-24 12:20:00,36.37,36.38,36.36,36.38,60959.0,29.9164,29.9247,29.9082,29.9247,60959.0
2017-02-24 12:25:00,36.37,36.4,36.37,36.39,123889.0,29.9164,29.9411,29.9164,29.9329,123889.0
2017-02-24 12:30:00,36.38,36.4,36.35,36.36,98947.0,29.9247,29.9411,29.9,29.9082,98947.0
2017-02-24 12:35:00,36.36,36.37,36.34,36.34,59524.0,29.9082,29.9164,29.8918,29.8918,59524.0
2017-02-24 12:40:00,36.35,36.38,36.34,36.36,112003.0,29.9,29.9247,29.8918,29.9082,112003.0
2017-02-24 12:45:00,36.36,36.39,36.34,36.39,66918.0,29.9082,29.9329,29.8918,29.9329,66918.0
2017-02-24 12:50:00,36.38,36.39,36.34,36.35,74063.0,29.9247,29.9329,29.8918,29.9,74063.0
2017-02-24 12:55:00,36.34,36.39,36.34,36.38,87103.0,29.8918,29.9329,29.8918,29.9247,87103.0
2017-02-24 13:00:00,36.37,36.39,36.37,36.37,87466.0,29.9164,29.9329,29.9164,29.9164,87466.0
2017-02-24 13:05:00,36.37,36.38,36.34,36.35,97412.0,29.9164,29.9247,29.8918,29.9,97412.0
2017-02-24 13:10:00,36.34,36.36,36.33,36.34,107814.0,29.8918,29.9082,29.8835,29.8918,107814.0
2017-02-24 13:15:00,36.34,36.36,36.32,36.32,138580.0,29.8918,29.9082,29.8753,29.8753,138580.0
2017-02-24 13:20:00,36.32,36.35,36.31,36.34,132582.0,29.8753,29.9,29.8671,29.8918,132582.0
2017-02-24 13:25:00,36.34,36.35,36.32,36.33,83403.0,29.8918,29.9,29.8753,29.8835,83403.0
2017-02-24 13:30:00,36.33,36.36,36.33,36.34,74014.0,29.8835,29.9082,29.8835,29.8918,74014.0
2017-02-24 13:35:00,36.34,36.36,36.33,36.34,51338.0,29.8918,29.9082,29.8835,29.8918,51338.0
2017-02-24 13:40:00,36.34,36.37,36.34,36.37,79343.0,29.8918,29.9164,29.8918,29.9164,79343.0
2017-02-24 13:45:00,36.37,36.38,36.36,36.38,66767.0,29.9164,29.9247,29.9082,29.9247,66767.0
2017-02-24 13:50:00,36.38,36.39,36.36,36.36,91766.0,29.9247,29.9329,29.9082,29.9082,91766.0
2017-02-24 13:55:00,36.37,36.4,36.36,36.4,100874.0,29.9164,29.9411,29.9082,29.9411,100874.0
2017-02-24 14:00:00,36.4,36.4,36.36,36.37,74115.0,29.9411,29.9411,29.9082,29.9164,74115.0
2017-02-24 14:05:00,36.36,36.38,36.35,36.37,86583.0,29.9082,29.9247,29.9,29.9164,86583.0
2017-02-24 14:10:00,36.37,36.41,36.36,36.4,261874.0,29.9164,29.9493,29.9082,29.9411,261874.0
2017-02-24 14:15:00,36.39,36.42,36.38,36.42,155430.0,29.9329,29.9576,29.9247,29.9576,155430.0
2017-02-24 14:20:00,36.42,36.43,36.41,36.43,93783.0,29.9576,29.9658,29.9493,29.9658,93783.0
2017-02-24 14:25:00,36.43,36.44,36.42,36.44,102098.0,29.9658,29.974,29.9576,29.974,102098.0
2017-02-24 14:30:00,36.44,36.45,36.43,36.45,127458.0,29.974,29.9822,29.9658,29.9822,127458.0
2017-02-24 14:35:00,36.45,36.47,36.43,36.44,176456.0,29.9822,29.9987,29.9658,29.974,176456.0
2017-02-24 14:40:00,36.44,36.47,36.43,36.45,125349.0,29.974,29.9987,29.9658,29.9822,125349.0
2017-02-24 14:45:00,36.45,36.45,36.42,36.42,125999.0,29.9822,29.9822,29.9576,29.9576,125999.0
2017-02-24 14:50:00,36.42,36.47,36.42,36.47,124163.0,29.9576,29.9987,29.9576,29.9987,124163.0
2017-02-24 14:55:00,36.47,36.47,36.44,36.45,155416.0,29.9987,29.9987,29.974,29.9822,155416.0
2017-02-24 15:00:00,36.45,36.47,36.44,36.47,179207.0,29.9822,29.9987,29.974,29.9987,179207.0
2017-02-24 15:05:00,36.47,36.48,36.45,36.46,168324.0,29.9987,30.0069,29.9822,29.9905,168324.0
2017-02-24 15:10:00,36.47,36.49,36.46,36.48,131582.0,29.9987,30.0151,29.9905,30.0069,131582.0
2017-02-24 15:15:00,36.48,36.49,36.45,36.47,176665.0,30.0069,30.0151,29.9822,29.9987,176665.0
2017-02-24 15:20:00,36.47,36.5,36.46,36.49,287954.0,29.9987,30.0234,29.9905,30.0151,287954.0
2017-02-24 15:25:00,36.49,36.5,36.47,36.48,213304.0,30.0151,30.0234,29.9987,30.0069,213304.0
2017-02-24 15:30:00,36.48,36.49,36.46,36.47,225504.0,30.0069,30.0151,29.9905,29.9987,225504.0
2017-02-24 15:35:00,36.47,36.48,36.46,36.48,229246.0,29.9987,30.0069,29.9905,30.0069,229246.0
2017-02-24 15:40:00,36.48,36.5,36.47,36.48,274548.0,30.0069,30.0234,29.9987,30.0069,274548.0
2017-02-24 15:45:00,36.49,36.49,36.46,36.48,298646.0,30.0151,30.0151,29.9905,30.0069,298646.0
2017-02-24 15:50:00,36.48,36.5,36.47,36.48,551048.0,30.0069,30.0234,29.9987,30.0069,551048.0
2017-02-24 15:55:00,36.48,36.53,36.47,36.53,1292235.0,30.0069,30.0481,29.9987,30.0481,1292235.0
2017-02-27 09:30:00,36.42,36.47,36.27,36.35,937374.0,29.9576,29.9987,29.8342,29.9,937374.0
2017-02-27 09:35:00,36.35,36.41,36.32,36.36,326388.0,29.9,29.9493,29.8753,29.9082,326388.0
2017-02-27 09:40:00,36.36,36.48,36.35,36.47,239840.0,29.9082,30.0069,29.9,29.9987,239840.0
2017-02-27 09:45:00,36.48,36.53,36.46,36.52,171472.0,30.0069,30.0481,29.9905,30.0398,171472.0
2017-02-27 09:50:00,36.52,36.55,36.51,36.52,148233.0,30.0398,30.0645,30.0316,30.0398,148233.0
2017-02-27 09:55:00,36.51,36.55,36.48,36.55,228966.0,30.0316,30.0645,30.0069,30.0645,228966.0
2017-02-27 10:00:00,36.54,36.55,36.49,36.51,100300.0,30.0563,30.0645,30.0151,30.0316,100300.0
2017-02-27 10:05:00,36.51,36.55,36.5,36.54,155211.0,30.0316,30.0645,30.0234,30.0563,155211.0
2017-02-27 10:10:00,36.54,36.55,36.51,36.52,172689.0,30.0563,30.0645,30.0316,30.0398,172689.0
2017-02-27 10:15:00,36.52,36.53,36.46,36.48,147380.0,30.0398,30.0481,29.9905,30.0069,147380.0
2017-02-27 10:20:00,36.48,36.55,36.47,36.55,204684.0,30.0069,30.0645,29.9987,30.0645,204684.0
2017-02-27 10:25:00,36.55,36.61,36.55,36.61,207981.0,30.0645,30.1139,30.0645,30.1139,207981.0
2017-02-27 10:30:00,36.6,36.64,36.59,36.62,543915.0,30.1056,30.1385,30.0974,30.1221,543915.0
2017-02-27 10:35:00,36.62,36.65,36.59,36.63,183428.0,30.1221,30.1468,30.0974,30.1303,183428.0
2017-02-27 10:40:00,36.64,36.68,36.62,36.65,342710.0,30.1385,30.1714,30.1221,30.1468,342710.0
2017-02-27 10:45:00,36.65,36.66,36.63,36.65,190424.0,30.1468,30.155,30.1303,30.1468,190424.0
2017-02-27 10:50:00,36.65,36.66,36.64,36.64,177906.0,30.1468,30.155,30.1385,30.1385,177906.0
2017-02-27 10:55:00,36.64,36.65,36.6,36.61,197449.0,30.1385,30.1468,30.1056,30.1139,197449.0
2017-02-27 11:00:00,36.61,36.62,36.6,36.61,89524.0,30.1139,30.1221,30.1056,30.1139,89524.0
2017-02-27 11:05:00,36.61,36.62,36.59,36.61,129795.0,30.1139,30.1221,30.0974,30.1139,129795.0
2017-02-27 11:10:00,36.62,36.62,36.57,36.59,180257.0,30.1221,30.1221,30.081,30.0974,180257.0
2017-02-27 11:15:00,36.58,36.59,36.57,36.59,85251.0,30.0892,30.0974,30.081,30.0974,85251.0
2017-02-27 11:20:00,36.58,36.59,36.53,36.53,112112.0,30.0892,30.0974,30.0481,30.0481,112112.0
2017-02-27 11:25:00,36.53,36.54,36.47,36.49,201471.0,30.0481,30.0563,29.9987,30.0151,201471.0
2017-02-27 11:30:00,36.49,36.5,36.46,36.47,106401.0,30.0151,30.0234,29.9905,29.9987,106401.0
2017-02-27 11:35:00,36.47,36.51,36.47,36.48,78608.0,29.9987,30.0316,29.9987,30.0069,78608.0
2017-02-27 11:40:00,36.48,36.48,36.43,36.46,144142.0,30.0069,30.0069,29.9658,29.9905,144142.0
2017-02-27 11:45:00,36.47,36.47,36.45,36.46,57648.0,29.9987,29.9987,29.9822,29.9905,57648.0
2017-02-27 11:50:00,36.45,36.46,36.44,36.45,56132.0,29.9822,29.9905,29.974,29.9822,56132.0
2017-02-27 11:55:00,36.45,36.45,36.42,36.43,88839.0,29.9822,29.9822,29.9576,29.9658,88839.0
2017-02-27 12:00:00,36.42,36.43,36.4,36.41,151122.0,29.9576,29.9658,29.9411,29.9493,151122.0
2017-02-27 12:05:00,36.41,36.44,36.41,36.41,162041.0,29.9493,29.974,29.9493,29.9493,162041.0
2017-02-27 12:10:00,36.42,36.44,36.41,36.41,133972.0,29.9576,29.974,29.9493,29.9493,133972.0
2017-02-27 12:15:00,36.41,36.43,36.4,36.41,89468.0,29.9493,29.9658,29.9411,29.9493,89468.0
2017-02-27 12:20:00,36.41,36.42,36.4,36.41,77508.0,29.9493,29.9576,29.9411,29.9493,77508.0
2017-02-27 12:25:00,36.41,36.42,36.38,36.39,156908.0,29.9493,29.9576,29.9247,29.9329,156908.0
2017-02-27 12:30:00,36.4,36.41,36.39,36.4,80768.0,29.9411,29.9493,29.9329,29.9411,80768.0
2017-02-27 12:35:00,36.41,36.41,36.38,36.4,87096.0,29.9493,29.9493,29.9247,29.9411,87096.0
2017-02-27 12:40:00,36.4,36.42,36.4,36.41,120068.0,29.9411,29.9576,29.9411,29.9493,120068.0
2017-02-27 12:45:00,36.41,36.43,36.4,36.41,85694.0,29.9493,29.9658,29.9411,29.9493,85694.0
2017-02-27 12:50:00,36.41,36.42,36.39,36.4,84875.0,29.9493,29.9576,29.9329,29.9411,84875.0
2017-02-27 12:55:00,36.4,36.41,36.37,36.37,68764.0,29.9411,29.9493,29.9164,29.9164,68764.0
2017-02-27 13:00:00,36.37,36.4,36.35,36.38,173167.0,29.9164,29.9411,29.9,29.9247,173167.0
2017-02-27 13:05:00,36.37,36.39,36.36,36.38,45424.0,29.9164,29.9329,29.9082,29.9247,45424.0
2017-02-27 13:10:00,36.38,36.39,36.35,36.35,49043.0,29.9247,29.9329,29.9,29.9,49043.0
2017-02-27 13:15:00,36.35,36.36,36.33,36.34,136298.0,29.9,29.9082,29.8835,29.8918,136298.0
2017-02-27 13:20:00,36.34,36.38,36.34,36.37,98212.0,29.8918,29.9247,29.8918,29.9164,98212.0
2017-02-27 13:25:00,36.37,36.39,36.36,36.38,59500.0,29.9164,29.9329,29.9082,29.9247,59500.0
2017-02-27 13:30:00,36.38,36.39,36.36,36.38,87255.0,29.9247,29.9329,29.9082,29.9247,87255.0
2017-02-27 13:35:00,36.38,36.38,36.35,36.36,78882.0,29.9247,29.9247,29.9,29.9082,78882.0
2017-02-27 13:40:00,36.37,36.37,36.35,36.36,53461.0,29.9164,29.9164,29.9,29.9082,53461.0
2017-02-27 13:45:00,36.36,36.39,36.35,36.39,109263.0,29.9082,29.9329,29.9,29.9329,109263.0
2017-02-27 13:50:00,36.39,36.4,36.38,36.4,40032.0,29.9329,29.9411,29.9247,29.9411,40032.0
2017-02-27 13:55:00,36.4,36.42,36.39,36.39,74137.0,29.9411,29.9576,29.9329,29.9329,74137.0
2017-02-27 14:00:00,36.39,36.42,36.38,36.39,67128.0,29.9329,29.9576,29.9247,29.9329,67128.0
2017-02-27 14:05:00,36.39,36.41,36.39,36.41,61772.0,29.9329,29.9493,29.9329,29.9493,61772.0
2017-02-27 14:10:00,36.41,36.42,36.4,36.41,81145.0,29.9493,29.9576,29.9411,29.9493,81145.0
2017-02-27 14:15:00,36.41,36.42,36.4,36.41,37918.0,29.9493,29.9576,29.9411,29.9493,37918.0
2017-02-27 14:20:00,36.41,36.43,36.4,36.41,105764.0,29.9493,29.9658,29.9411,29.9493,105764.0
2017-02-27 14:25:00,36.41,36.45,36.4,36.42,117445.0,29.9493,29.9822,29.9411,29.9576,117445.0
2017-02-27 14:30:00,36.42,36.44,36.41,36.44,65192.0,29.9576,29.974,29.9493,29.974,65192.0
2017-02-27 14:35:00,36.44,36.47,36.43,36.44,105012.0,29.974,29.9987,29.9658,29.974,105012.0
2017-02-27 14:40:00,36.45,36.46,36.43,36.43,76461.0,29.9822,29.9905,29.9658,29.9658,76461.0
2017-02-27 14:45:00,36.43,36.46,36.43,36.46,105598.0,29.9658,29.9905,29.9658,29.9905,105598.0
2017-02-27 14:50:00,36.45,36.47,36.43,36.46,111560.0,29.9822,29.9987,29.9658,29.9905,111560.0
2017-02-27 14:55:00,36.45,36.48,36.45,36.45,80853.0,29.9822,30.0069,29.9822,29.9822,80853.0
2017-02-27 15:00:00,36.45,36.47,36.45,36.45,84269.0,29.9822,29.9987,29.9822,29.9822,84269.0
2017-02-27 15:05:00,36.46,36.47,36.45,36.46,105286.0,29.9905,29.9987,29.9822,29.9905,105286.0
2017-02-27 15:10:00,36.46,36.49,36.45,36.49,99156.0,29.9905,30.0151,29.9822,30.0151,99156.0
2017-02-27 15:15:00,36.49,36.5,36.47,36.48,93585.0,30.0151,30.0234,29.9987,30.0069,93585.0
2017-02-27 15:20:00,36.49,36.49,36.48,36.49,107110.0,30.0151,30.0151,30.0069,30.0151,107110.0
2017-02-27 15:25:00,36.49,36.5,36.47,36.48,144466.0,30.0151,30.0234,29.9987,30.0069,144466.0
2017-02-27 15:30:00,36.49,36.49,36.47,36.48,155049.0,30.0151,30.0151,29.9987,30.0069,155049.0
2017-02-27 15:35:00,36.48,36.48,36.45,36.46,125021.0,30.0069,30.0069,29.9822,29.9905,125021.0
2017-02-27 15:40:00,36.45,36.48,36.45,36.46,189814.0,29.9822,30.0069,29.9822,29.9905,189814.0
2017-02-27 15:45:00,36.47,36.47,36.44,36.45,172925.0,29.9987,29.9987,29.974,29.9822,172925.0
2017-02-27 15:50:00,36.45,36.48,36.44,36.47,287663.0,29.9822,30.0069,29.974,29.9987,287663.0
2017-02-27 15:55:00,36.48,36.52,36.47,36.51,846591.0,30.0069,30.0398,29.9987,30.0316,846591.0
2017-02-28 09:30:00,36.42,36.45,36.23,36.27,1045301.0,29.9576,29.9822,29.8013,29.8342,1045301.0
2017-02-28 09:35:00,36.28,36.3,36.22,36.25,246335.0,29.8424,29.8589,29.7931,29.8177,246335.0
2017-02-28 09:40:00,36.26,36.28,36.23,36.24,384142.0,29.826,29.8424,29.8013,29.8095,384142.0
2017-02-28 09:45:00,36.23,36.26,36.2,36.22,236007.0,29.8013,29.826,29.7766,29.7931,236007.0
2017-02-28 09:50:00,36.22,36.26,36.21,36.23,284906.0,29.7931,29.826,29.7848,29.8013,284906.0
2017-02-28 09:55:00,36.23,36.25,36.21,36.24,229917.0,29.8013,29.8177,29.7848,29.8095,229917.0
2017-02-28 10:00:00,36.24,36.25,36.22,36.23,364337.0,29.8095,29.8177,29.7931,29.8013,364337.0
2017-02-28 10:05:00,36.23,36.23,36.16,36.19,204654.0,29.8013,29.8013,29.7437,29.7684,204654.0
2017-02-28 10:10:00,36.19,36.25,36.18,36.2,514947.0,29.7684,29.8177,29.7602,29.7766,514947.0
2017-02-28 10:15:00,36.2,36.21,36.17,36.2,409564.0,29.7766,29.7848,29.7519,29.7766,409564.0
2017-02-28 10:20:00,36.19,36.2,36.16,36.18,130917.0,29.7684,29.7766,29.7437,29.7602,130917.0
2017-02-28 10:25:00,36.19,36.19,36.13,36.14,196056.0,29.7684,29.7684,29.719,29.7273,196056.0
2017-02-28 10:30:00,36.14,36.19,36.13,36.18,180029.0,29.7273,29.7684,29.719,29.7602,180029.0
2017-02-28 10:35:00,36.16,36.18,36.16,36.17,97702.0,29.7437,29.7602,29.7437,29.7519,97702.0
2017-02-28 10:40:00,36.18,36.18,36.14,36.15,139961.0,29.7602,29.7602,29.7273,29.7355,139961.0
2017-02-28 10:45:00,36.16,36.19,36.15,36.19,146654.0,29.7437,29.7684,29.7355,29.7684,146654.0
2017-02-28 10:50:00,36.18,36.2,36.18,36.19,119453.0,29.7602,29.7766,29.7602,29.7684,119453.0
2017-02-28 10:55:00,36.18,36.19,36.14,36.14,182570.0,29.7602,29.7684,29.7273,29.7273,182570.0
2017-02-28 11:00:00,36.15,36.15,36.11,36.14,234328.0,29.7355,29.7355,29.7026,29.7273,234328.0
2017-02-28 11:05:00,36.13,36.16,36.12,36.14,290946.0,29.719,29.7437,29.7108,29.7273,290946.0
2017-02-28 11:10:00,36.14,36.14,36.1,36.11,346565.0,29.7273,29.7273,29.6943,29.7026,346565.0
2017-02-28 11:15:00,36.11,36.12,36.1,36.11,119601.0,29.7026,29.7108,29.6943,29.7026,119601.0
2017-02-28 11:20:00,36.11,36.11,36.08,36.09,162692.0,29.7026,29.7026,29.6779,29.6861,162692.0
2017-02-28 11:25:00,36.09,36.1,36.04,36.05,197439.0,29.6861,29.6943,29.645,29.6532,197439.0
2017-02-28 11:30:00,36.05,36.06,36.0,36.01,294990.0,29.6532,29.6614,29.6121,29.6203,294990.0
2017-02-28 11:35:00,36.02,36.09,36.01,36.09,453105.0,29.6285,29.6861,29.6203,29.6861,453105.0
2017-02-28 11:40:00,36.09,36.14,36.08,36.08,152000.0,29.6861,29.7273,29.6779,29.6779,152000.0
2017-02-28 11:45:00,36.09,36.1,36.08,36.09,89633.0,29.6861,29.6943,29.6779,29.6861,89633.0
2017-02-28 11:50:00,36.09,36.15,36.08,36.15,147917.0,29.6861,29.7355,29.6779,29.7355,147917.0
2017-02-28 11:55:00,36.15,36.18,36.12,36.17,289962.0,29.7355,29.7602,29.7108,29.7519,289962.0
2017-02-28 12:00:00,36.17,36.17,36.12,36.13,221107.0,29.7519,29.7519,29.7108,29.719,221107.0
2017-02-28 12:05:00,36.13,36.15,36.12,36.13,158736.0,29.719,29.7355,29.7108,29.719,158736.0
2017-02-28 12:10:00,36.12,36.13,36.11,36.12,107400.0,29.7108,29.719,29.7026,29.7108,107400.0
2017-02-28 12:15:00,36.12,36.13,36.09,36.11,260393.0,29.7108,29.719,29.6861,29.7026,260393.0
2017-02-28 12:20:00,36.11,36.12,36.09,36.1,171901.0,29.7026,29.7108,29.6861,29.6943,171901.0
2017-02-28 12:25:00,36.1,36.11,36.07,36.09,247696.0,29.6943,29.7026,29.6697,29.6861,247696.0
2017-02-28 12:30:00,36.08,36.09,36.07,36.08,121310.0,29.6779,29.6861,29.6697,29.6779,121310.0
2017-02-28 12:35:00,36.08,36.12,36.07,36.11,142273.0,29.6779,29.7108,29.6697,29.7026,142273.0
2017-02-28 12:40:00,36.11,36.14,36.11,36.12,139434.0,29.7026,29.7273,29.7026,29.7108,139434.0
2017-02-28 12:45:00,36.13,36.16,36.12,36.14,169916.0,29.719,29.7437,29.7108,29.7273,169916.0
2017-02-28 12:50:00,36.13,36.16,36.11,36.16,107872.0,29.719,29.7437,29.7026,29.7437,107872.0
2017-02-28 12:55:00,36.15,36.15,36.13,36.14,65697.0,29.7355,29.7355,29.719,29.7273,65697.0
2017-02-28 13:00:00,36.14,36.18,36.13,36.16,123139.0,29.7273,29.7602,29.719,29.7437,123139.0
2017-02-28 13:05:00,36.16,36.2,36.16,36.2,95915.0,29.7437,29.7766,29.7437,29.7766,95915.0
2017-02-28 13:10:00,36.19,36.2,36.17,36.18,102712.0,29.7684,29.7766,29.7519,29.7602,102712.0
2017-02-28 13:15:00,36.18,36.19,36.14,36.16,125555.0,29.7602,29.7684,29.7273,29.7437,125555.0
2017-02-28 13:20:00,36.15,36.15,36.11,36.11,431214.0,29.7355,29.7355,29.7026,29.7026,431214.0
2017-02-28 13:25:00,36.12,36.13,36.1,36.12,84966.0,29.7108,29.719,29.6943,29.7108,84966.0
2017-02-28 13:30:00,36.13,36.13,36.11,36.13,75754.0,29.719,29.719,29.7026,29.719,75754.0
2017-02-28 13:35:00,36.13,36.15,36.12,36.12,91870.0,29.719,29.7355,29.7108,29.7108,91870.0
2017-02-28 13:40:00,36.13,36.14,36.11,36.14,112457.0,29.719,29.7273,29.7026,29.7273,112457.0
2017-02-28 13:45:00,36.14,36.14,36.12,36.12,65758.0,29.7273,29.7273,29.7108,29.7108,65758.0
2017-02-28 13:50:00,36.12,36.13,36.12,36.13,55761.0,29.7108,29.719,29.7108,29.719,55761.0
2017-02-28 13:55:00,36.12,36.14,36.11,36.13,336315.0,29.7108,29.7273,29.7026,29.719,336315.0
2017-02-28 14:00:00,36.13,36.15,36.11,36.12,203153.0,29.719,29.7355,29.7026,29.7108,203153.0
2017-02-28 14:05:00,36.11,36.12,36.07,36.1,373462.0,29.7026,29.7108,29.6697,29.6943,373462.0
2017-02-28 14:10:00,36.09,36.13,36.09,36.11,94531.0,29.6861,29.719,29.6861,29.7026,94531.0
2017-02-28 14:15:00,36.11,36.11,36.08,36.09,127347.0,29.7026,29.7026,29.6779,29.6861,127347.0
2017-02-28 14:20:00,36.09,36.1,36.07,36.07,132813.0,29.6861,29.6943,29.6697,29.6697,132813.0
2017-02-28 14:25:00,36.08,36.09,36.07,36.08,179969.0,29.6779,29.6861,29.6697,29.6779,179969.0
2017-02-28 14:30:00,36.08,36.08,36.06,36.08,137660.0,29.6779,29.6779,29.6614,29.6779,137660.0
2017-02-28 14:35:00,36.08,36.09,36.05,36.06,135144.0,29.6779,29.6861,29.6532,29.6614,135144.0
2017-02-28 14:40:00,36.06,36.07,36.04,36.04,164313.0,29.6614,29.6697,29.645,29.645,164313.0
2017-02-28 14:45:00,36.04,36.08,36.04,36.07,299376.0,29.645,29.6779,29.645,29.6697,299376.0
2017-02-28 14:50:00,36.07,36.1,36.06,36.1,175595.0,29.6697,29.6943,29.6614,29.6943,175595.0
2017-02-28 14:55:00,36.09,36.1,36.08,36.09,127621.0,29.6861,29.6943,29.6779,29.6861,127621.0
2017-02-28 15:00:00,36.09,36.1,36.07,36.09,169576.0,29.6861,29.6943,29.6697,29.6861,169576.0
2017-02-28 15:05:00,36.08,36.09,36.04,36.05,219360.0,29.6779,29.6861,29.645,29.6532,219360.0
2017-02-28 15:10:00,36.05,36.07,36.05,36.07,315149.0,29.6532,29.6697,29.6532,29.6697,315149.0
2017-02-28 15:15:00,36.07,36.11,36.06,36.11,194913.0,29.6697,29.7026,29.6614,29.7026,194913.0
2017-02-28 15:20:00,36.11,36.14,36.09,36.14,170977.0,29.7026,29.7273,29.6861,29.7273,170977.0
2017-02-28 15:25:00,36.14,36.15,36.11,36.11,310892.0,29.7273,29.7355,29.7026,29.7026,310892.0
2017-02-28 15:30:00,36.12,36.13,36.1,36.13,209508.0,29.7108,29.719,29.6943,29.719,209508.0
2017-02-28 15:35:00,36.13,36.15,36.09,36.09,289181.0,29.719,29.7355,29.6861,29.6861,289181.0
2017-02-28 15:40:00,36.09,36.12,36.08,36.11,261913.0,29.6861,29.7108,29.6779,29.7026,261913.0
2017-02-28 15:45:00,36.12,36.14,36.1,36.11,389537.0,29.7108,29.7273,29.6943,29.7026,389537.0
2017-02-28 15:50:00,36.11,36.18,36.1,36.18,616242.0,29.7026,29.7602,29.6943,29.7602,616242.0
2017-02-28 15:55:00,36.18,36.21,36.17,36.2,1698604.0,29.7602,29.7848,29.7519,29.7766,1698604.0
2017-03-01 09:30:00,35.92,36.1,35.81,35.82,1301409.0,29.5463,29.6943,29.4558,29.464,1301409.0
2017-03-01 09:35:00,35.82,35.87,35.73,35.73,653713.0,29.464,29.5052,29.39,29.39,653713.0
2017-03-01 09:40:00,35.73,35.76,35.66,35.71,844506.0,29.39,29.4147,29.3324,29.3736,844506.0
2017-03-01 09:45:00,35.71,35.76,35.63,35.65,688611.0,29.3736,29.4147,29.3077,29.3242,688611.0
2017-03-01 09:50:00,35.65,35.69,35.63,35.64,700958.0,29.3242,29.3571,29.3077,29.316,700958.0
2017-03-01 09:55:00,35.64,35.68,35.6,35.62,420536.0,29.316,29.3489,29.2831,29.2995,420536.0
2017-03-01 10:00:00,35.62,35.76,35.61,35.71,502669.0,29.2995,29.4147,29.2913,29.3736,502669.0
2017-03-01 10:05:00,35.71,35.74,35.7,35.72,414458.0,29.3736,29.3982,29.3653,29.3818,414458.0
2017-03-01 10:10:00,35.71,35.73,35.61,35.61,397409.0,29.3736,29.39,29.2913,29.2913,397409.0
2017-03-01 10:15:00,35.61,35.63,35.55,35.55,507183.0,29.2913,29.3077,29.2419,29.2419,507183.0
2017-03-01 10:20:00,35.55,35.58,35.52,35.52,393615.0,29.2419,29.2666,29.2173,29.2173,393615.0
2017-03-01 10:25:00,35.52,35.53,35.44,35.45,902573.0,29.2173,29.2255,29.1515,29.1597,902573.0
2017-03-01 10:30:00,35.45,35.49,35.44,35.48,449896.0,29.1597,29.1926,29.1515,29.1844,449896.0
2017-03-01 10:35:00,35.48,35.58,35.48,35.52,580425.0,29.1844,29.2666,29.1844,29.2173,580425.0
2017-03-01 10:40:00,35.52,35.63,35.52,35.62,511142.0,29.2173,29.3077,29.2173,29.2995,511142.0
2017-03-01 10:45:00,35.62,35.67,35.61,35.64,366885.0,29.2995,29.3406,29.2913,29.316,366885.0
2017-03-01 10:50:00,35.64,35.69,35.6,35.69,279483.0,29.316,29.3571,29.2831,29.3571,279483.0
2017-03-01 10:55:00,35.68,35.74,35.68,35.74,393958.0,29.3489,29.3982,29.3489,29.3982,393958.0
2017-03-01 11:00:00,35.73,35.74,35.69,35.7,362395.0,29.39,29.3982,29.3571,29.3653,362395.0
2017-03-01 11:05:00,35.71,35.79,35.7,35.79,358637.0,29.3736,29.4394,29.3653,29.4394,358637.0
2017-03-01 11:10:00,35.79,35.79,35.71,35.72,266806.0,29.4394,29.4394,29.3736,29.3818,266806.0
2017-03-01 11:15:00,35.72,35.73,35.68,35.69,277905.0,29.3818,29.39,29.3489,29.3571,277905.0
2017-03-01 11:20:00,35.7,35.7,35.65,35.65,229221.0,29.3653,29.3653,29.3242,29.3242,229221.0
2017-03-01 11:25:00,35.66,35.67,35.61,35.61,356821.0,29.3324,29.3406,29.2913,29.2913,356821.0
2017-03-01 11:30:00,35.61,35.63,35.61,35.61,236022.0,29.2913,29.3077,29.2913,29.2913,236022.0
2017-03-01 11:35:00,35.61,35.62,35.57,35.59,357528.0,29.2913,29.2995,29.2584,29.2748,357528.0
2017-03-01 11:40:00,35.59,35.63,35.58,35.63,188454.0,29.2748,29.3077,29.2666,29.3077,188454.0
2017-03-01 11:45:00,35.63,35.66,35.62,35.64,147852.0,29.3077,29.3324,29.2995,29.316,147852.0
2017-03-01 11:50:00,35.64,35.67,35.64,35.65,211894.0,29.316,29.3406,29.316,29.3242,211894.0
2017-03-01 11:55:00,35.65,35.7,35.64,35.7,253193.0,29.3242,29.3653,29.316,29.3653,253193.0
2017-03-01 12:00:00,35.7,35.8,35.69,35.8,289111.0,29.3653,29.4476,29.3571,29.4476,289111.0
2017-03-01 12:05:00,35.8,35.82,35.77,35.78,351614.0,29.4476,29.464,29.4229,29.4311,351614.0
2017-03-01 12:10:00,35.79,35.81,35.77,35.8,222959.0,29.4394,29.4558,29.4229,29.4476,222959.0
2017-03-01 12:15:00,35.79,35.8,35.75,35.78,271046.0,29.4394,29.4476,29.4065,29.4311,271046.0
2017-03-01 12:20:00,35.77,35.8,35.75,35.79,341070.0,29.4229,29.4476,29.4065,29.4394,341070.0
2017-03-01 12:25:00,35.79,35.82,35.78,35.79,269467.0,29.4394,29.464,29.4311,29.4394,269467.0
2017-03-01 12:30:00,35.8,35.8,35.75,35.77,249792.0,29.4476,29.4476,29.4065,29.4229,249792.0
2017-03-01 12:35:00,35.77,35.79,35.76,35.77,233657.0,29.4229,29.4394,29.4147,29.4229,233657.0
2017-03-01 12:40:00,35.76,35.78,35.76,35.76,157021.0,29.4147,29.4311,29.4147,29.4147,157021.0
2017-03-01 12:45:00,35.76,35.77,35.73,35.74,255379.0,29.4147,29.4229,29.39,29.3982,255379.0
2017-03-01 12:50:00,35.75,35.75,35.7,35.7,217486.0,29.4065,29.4065,29.3653,29.3653,217486.0
2017-03-01 12:55:00,35.7,35.72,35.67,35.72,256845.0,29.3653,29.3818,29.3406,29.3818,256845.0
2017-03-01 13:00:00,35.72,35.75,35.71,35.75,192438.0,29.3818,29.4065,29.3736,29.4065,192438.0
2017-03-01 13:05:00,35.75,35.76,35.72,35.73,191462.0,29.4065,29.4147,29.3818,29.39,191462.0
2017-03-01 13:10:00,35.73,35.74,35.72,35.74,140184.0,29.39,29.3982,29.3818,29.3982,140184.0
2017-03-01 13:15:00,35.73,35.76,35.73,35.76,151368.0,29.39,29.4147,29.39,29.4147,151368.0
2017-03-01 13:20:00,35.76,35.76,35.74,35.75,134264.0,29.4147,29.4147,29.3982,29.4065,134264.0
2017-03-01 13:25:00,35.74,35.77,35.74,35.76,241467.0,29.3982,29.4229,29.3982,29.4147,241467.0
2017-03-01 13:30:00,35.75,35.76,35.74,35.75,104165.0,29.4065,29.4147,29.3982,29.4065,104165.0
2017-03-01 13:35:00,35.75,35.77,35.74,35.77,119309.0,29.4065,29.4229,29.3982,29.4229,119309.0
2017-03-01 13:40:00,35.77,35.83,35.76,35.83,313646.0,29.4229,29.4723,29.4147,29.4723,313646.0
2017-03-01 13:45:00,35.83,35.84,35.78,35.8,389897.0,29.4723,29.4805,29.4311,29.4476,389897.0
2017-03-01 13:50:00,35.8,35.83,35.77,35.81,343105.0,29.4476,29.4723,29.4229,29.4558,343105.0
2017-03-01 13:55:00,35.81,35.82,35.79,35.8,157436.0,29.4558,29.464,29.4394,29.4476,157436.0
2017-03-01 14:00:00,35.79,35.84,35.79,35.83,207302.0,29.4394,29.4805,29.4394,29.4723,207302.0
2017-03-01 14:05:00,35.83,35.85,35.82,35.82,444948.0,29.4723,29.4887,29.464,29.464,444948.0
2017-03-01 14:10:00,35.82,35.89,35.81,35.89,216880.0,29.464,29.5216,29.4558,29.5216,216880.0
2017-03-01 14:15:00,35.89,35.94,35.88,35.9,288872.0,29.5216,29.5627,29.5134,29.5298,288872.0
2017-03-01 14:20:00,35.91,35.92,35.87,35.91,205985.0,29.5381,29.5463,29.5052,29.5381,205985.0
2017-03-01 14:25:00,35.91,35.92,35.88,35.91,174148.0,29.5381,29.5463,29.5134,29.5381,174148.0
2017-03-01 14:30:00,35.91,35.91,35.88,35.89,165088.0,29.5381,29.5381,29.5134,29.5216,165088.0
2017-03-01 14:35:00,35.88,35.91,35.88,35.88,166652.0,29.5134,29.5381,29.5134,29.5134,166652.0
2017-03-01 14:40:00,35.89,35.92,35.86,35.9,205722.0,29.5216,29.5463,29.4969,29.5298,205722.0
2017-03-01 14:45:00,35.9,35.91,35.87,35.9,336807.0,29.5298,29.5381,29.5052,29.5298,336807.0
2017-03-01 14:50:00,35.9,35.95,35.89,35.95,110801.0,29.5298,29.571,29.5216,29.571,110801.0
2017-03-01 14:55:00,35.94,35.96,35.94,35.94,226127.0,29.5627,29.5792,29.5627,29.5627,226127.0
2017-03-01 15:00:00,35.95,35.95,35.92,35.94,201421.0,29.571,29.571,29.5463,29.5627,201421.0
2017-03-01 15:05:00,35.94,35.97,35.93,35.95,235159.0,29.5627,29.5874,29.5545,29.571,235159.0
2017-03-01 15:10:00,35.96,35.98,35.95,35.98,166113.0,29.5792,29.5956,29.571,29.5956,166113.0
2017-03-01 15:15:00,35.98,35.98,35.92,35.93,342367.0,29.5956,29.5956,29.5463,29.5545,342367.0
2017-03-01 15:20:00,35.94,35.95,35.93,35.94,253042.0,29.5627,29.571,29.5545,29.5627,253042.0
2017-03-01 15:25:00,35.94,35.95,35.89,35.93,430315.0,29.5627,29.571,29.5216,29.5545,430315.0
2017-03-01 15:30:00,35.93,35.95,35.91,35.93,301712.0,29.5545,29.571,29.5381,29.5545,301712.0
2017-03-01 15:35:00,35.93,35.96,35.92,35.95,343969.0,29.5545,29.5792,29.5463,29.571,343969.0
2017-03-01 15:40:00,35.94,35.98,35.94,35.98,338245.0,29.5627,29.5956,29.5627,29.5956,338245.0
2017-03-01 15:45:00,35.98,35.98,35.96,35.98,383349.0,29.5956,29.5956,29.5792,29.5956,383349.0
2017-03-01 15:50:00,35.98,36.01,35.97,35.99,854677.0,29.5956,29.6203,29.5874,29.6039,854677.0
2017-03-01 15:55:00,36.0,36.0,35.9,35.92,2558579.0,29.6121,29.6121,29.5298,29.5463,2558579.0
2017-03-02 09:30:00,35.92,35.95,35.72,35.75,1143647.0,29.5463,29.571,29.3818,29.4065,1143647.0
2017-03-02 09:35:00,35.75,35.83,35.73,35.8,354411.0,29.4065,29.4723,29.39,29.4476,354411.0
2017-03-02 09:40:00,35.8,35.94,35.79,35.93,493242.0,29.4476,29.5627,29.4394,29.5545,493242.0
2017-03-02 09:45:00,35.93,35.95,35.87,35.9,423483.0,29.5545,29.571,29.5052,29.5298,423483.0
2017-03-02 09:50:00,35.9,35.93,35.87,35.91,210375.0,29.5298,29.5545,29.5052,29.5381,210375.0
2017-03-02 09:55:00,35.91,35.95,35.88,35.95,279817.0,29.5381,29.571,29.5134,29.571,279817.0
2017-03-02 10:00:00,35.94,36.0,35.94,35.98,215930.0,29.5627,29.6121,29.5627,29.5956,215930.0
2017-03-02 10:05:00,35.99,36.02,35.97,35.99,308591.0,29.6039,29.6285,29.5874,29.6039,308591.0
2017-03-02 10:10:00,35.99,36.0,35.91,35.93,325231.0,29.6039,29.6121,29.5381,29.5545,325231.0
2017-03-02 10:15:00,35.94,35.98,35.93,35.98,168264.0,29.5627,29.5956,29.5545,29.5956,168264.0
2017-03-02 10:20:00,35.98,35.99,35.94,35.98,151276.0,29.5956,29.6039,29.5627,29.5956,151276.0
2017-03-02 10:25:00,35.99,35.99,35.96,35.98,141851.0,29.6039,29.6039,29.5792,29.5956,141851.0
2017-03-02 10:30:00,35.98,36.01,35.94,35.94,221500.0,29.5956,29.6203,29.5627,29.5627,221500.0
2017-03-02 10:35:00,35.94,35.95,35.89,35.9,120508.0,29.5627,29.571,29.5216,29.5298,120508.0
2017-03-02 10:40:00,35.89,35.97,35.89,35.95,197498.0,29.5216,29.5874,29.5216,29.571,197498.0
2017-03-02 10:45:00,35.95,35.97,35.94,35.95,125468.0,29.571,29.5874,29.5627,29.571,125468.0
2017-03-02 10:50:00,35.95,35.97,35.94,35.96,160985.0,29.571,29.5874,29.5627,29.5792,160985.0
2017-03-02 10:55:00,35.96,35.97,35.93,35.96,161453.0,29.5792,29.5874,29.5545,29.5792,161453.0
2017-03-02 11:00:00,35.96,35.99,35.95,35.98,218973.0,29.5792,29.6039,29.571,29.5956,218973.0
2017-03-02 11:05:00,35.98,35.98,35.9,35.93,218194.0,29.5956,29.5956,29.5298,29.5545,218194.0
2017-03-02 11:10:00,35.92,35.93,35.86,35.9,328617.0,29.5463,29.5545,29.4969,29.5298,328617.0
2017-03-02 11:15:00,35.9,35.9,35.79,35.79,552345.0,29.5298,29.5298,29.4394,29.4394,552345.0
2017-03-02 11:20:00,35.8,35.84,35.78,35.8,522917.0,29.4476,29.4805,29.4311,29.4476,522917.0
2017-03-02 11:25:00,35.8,35.81,35.76,35.76,332969.0,29.4476,29.4558,29.4147,29.4147,332969.0
2017-03-02 11:30:00,35.76,35.8,35.75,35.77,432957.0,29.4147,29.4476,29.4065,29.4229,432957.0
2017-03-02 11:35:00,35.78,35.81,35.77,35.79,180335.0,29.4311,29.4558,29.4229,29.4394,180335.0
2017-03-02 11:40:00,35.79,35.83,35.78,35.79,241251.0,29.4394,29.4723,29.4311,29.4394,241251.0
2017-03-02 11:45:00,35.79,35.82,35.77,35.82,295880.0,29.4394,29.464,29.4229,29.464,295880.0
2017-03-02 11:50:00,35.81,35.82,35.79,35.79,187419.0,29.4558,29.464,29.4394,29.4394,187419.0
2017-03-02 11:55:00,35.8,35.8,35.75,35.77,300565.0,29.4476,29.4476,29.4065,29.4229,300565.0
2017-03-02 12:00:00,35.77,35.8,35.76,35.77,201383.0,29.4229,29.4476,29.4147,29.4229,201383.0
2017-03-02 12:05:00,35.76,35.77,35.74,35.75,143615.0,29.4147,29.4229,29.3982,29.4065,143615.0
2017-03-02 12:10:00,35.76,35.76,35.74,35.75,80018.0,29.4147,29.4147,29.3982,29.4065,80018.0
2017-03-02 12:15:00,35.74,35.76,35.74,35.74,188806.0,29.3982,29.4147,29.3982,29.3982,188806.0
2017-03-02 12:20:00,35.75,35.75,35.71,35.71,159825.0,29.4065,29.4065,29.3736,29.3736,159825.0
2017-03-02 12:25:00,35.72,35.73,35.65,35.69,453283.0,29.3818,29.39,29.3242,29.3571,453283.0
2017-03-02 12:30:00,35.69,35.7,35.66,35.68,186003.0,29.3571,29.3653,29.3324,29.3489,186003.0
2017-03-02 12:35:00,35.69,35.72,35.68,35.72,93017.0,29.3571,29.3818,29.3489,29.3818,93017.0
2017-03-02 12:40:00,35.71,35.74,35.71,35.73,188466.0,29.3736,29.3982,29.3736,29.39,188466.0
2017-03-02 12:45:00,35.73,35.74,35.72,35.74,92823.0,29.39,29.3982,29.3818,29.3982,92823.0
2017-03-02 12:50:00,35.73,35.8,35.73,35.8,102639.0,29.39,29.4476,29.39,29.4476,102639.0
2017-03-02 12:55:00,35.8,35.8,35.77,35.77,155817.0,29.4476,29.4476,29.4229,29.4229,155817.0
2017-03-02 13:00:00,35.77,35.81,35.77,35.8,108669.0,29.4229,29.4558,29.4229,29.4476,108669.0
2017-03-02 13:05:00,35.8,35.82,35.79,35.82,217329.0,29.4476,29.464,29.4394,29.464,217329.0
2017-03-02 13:10:00,35.82,35.84,35.81,35.84,189838.0,29.464,29.4805,29.4558,29.4805,189838.0
2017-03-02 13:15:00,35.83,35.84,35.81,35.84,107231.0,29.4723,29.4805,29.4558,29.4805,107231.0
2017-03-02 13:20:00,35.84,35.86,35.83,35.86,87071.0,29.4805,29.4969,29.4723,29.4969,87071.0
2017-03-02 13:25:00,35.86,35.87,35.83,35.86,108023.0,29.4969,29.5052,29.4723,29.4969,108023.0
2017-03-02 13:30:00,35.86,35.88,35.85,35.87,95125.0,29.4969,29.5134,29.4887,29.5052,95125.0
2017-03-02 13:35:00,35.87,35.89,35.85,35.88,172607.0,29.5052,29.5216,29.4887,29.5134,172607.0
2017-03-02 13:40:00,35.89,35.9,35.88,35.88,84857.0,29.5216,29.5298,29.5134,29.5134,84857.0
2017-03-02 13:45:00,35.89,35.9,35.88,35.9,54564.0,29.5216,29.5298,29.5134,29.5298,54564.0
2017-03-02 13:50:00,35.9,35.91,35.87,35.89,169001.0,29.5298,29.5381,29.5052,29.5216,169001.0
2017-03-02 13:55:00,35.89,35.9,35.88,35.89,103776.0,29.5216,29.5298,29.5134,29.5216,103776.0
2017-03-02 14:00:00,35.89,35.92,35.88,35.91,111021.0,29.5216,29.5463,29.5134,29.5381,111021.0
2017-03-02 14:05:00,35.91,35.92,35.86,35.87,106602.0,29.5381,29.5463,29.4969,29.5052,106602.0
2017-03-02 14:10:00,35.86,35.89,35.86,35.88,58998.0,29.4969,29.5216,29.4969,29.5134,58998.0
2017-03-02 14:15:00,35.88,35.88,35.84,35.84,146426.0,29.5134,29.5134,29.4805,29.4805,146426.0
2017-03-02 14:20:00,35.84,35.87,35.84,35.86,68664.0,29.4805,29.5052,29.4805,29.4969,68664.0
2017-03-02 14:25:00,35.86,35.92,35.85,35.91,127563.0,29.4969,29.5463,29.4887,29.5381,127563.0
2017-03-02 14:30:00,35.91,35.95,35.91,35.94,116957.0,29.5381,29.571,29.5381,29.5627,116957.0
2017-03-02 14:35:00,35.94,35.95,35.91,35.95,281154.0,29.5627,29.571,29.5381,29.571,281154.0
2017-03-02 14:40:00,35.95,35.95,35.91,35.93,117016.0,29.571,29.571,29.5381,29.5545,117016.0
2017-03-02 14:45:00,35.92,35.96,35.9,35.95,178098.0,29.5463,29.5792,29.5298,29.571,178098.0
2017-03-02 14:50:00,35.96,35.97,35.94,35.97,101499.0,29.5792,29.5874,29.5627,29.5874,101499.0
2017-03-02 14:55:00,35.97,35.99,35.96,35.98,107948.0,29.5874,29.6039,29.5792,29.5956,107948.0
2017-03-02 15:00:00,35.98,35.99,35.94,35.94,222977.0,29.5956,29.6039,29.5627,29.5627,222977.0
2017-03-02 15:05:00,35.94,35.95,35.91,35.91,127466.0,29.5627,29.571,29.5381,29.5381,127466.0
2017-03-02 15:10:00,35.92,35.93,35.91,35.91,152323.0,29.5463,29.5545,29.5381,29.5381,152323.0
2017-03-02 15:15:00,35.91,35.92,35.85,35.85,178042.0,29.5381,29.5463,29.4887,29.4887,178042.0
2017-03-02 15:20:00,35.85,35.88,35.85,35.88,288954.0,29.4887,29.5134,29.4887,29.5134,288954.0
2017-03-02 15:25:00,35.87,35.88,35.83,35.86,216739.0,29.5052,29.5134,29.4723,29.4969,216739.0
2017-03-02 15:30:00,35.86,35.89,35.86,35.87,288257.0,29.4969,29.5216,29.4969,29.5052,288257.0
2017-03-02 15:35:00,35.87,35.87,35.86,35.87,175055.0,29.5052,29.5052,29.4969,29.5052,175055.0
2017-03-02 15:40:00,35.87,35.87,35.81,35.83,306573.0,29.5052,29.5052,29.4558,29.4723,306573.0
2017-03-02 15:45:00,35.83,35.87,35.83,35.85,484887.0,29.4723,29.5052,29.4723,29.4887,484887.0
2017-03-02 15:50:00,35.86,35.93,35.85,35.93,877095.0,29.4969,29.5545,29.4887,29.5545,877095.0
2017-03-02 15:55:00,35.93,35.93,35.89,35.9,1877489.0,29.5545,29.5545,29.5216,29.5298,1877489.0
2017-03-03 09:30:00,35.94,35.96,35.89,35.9,601531.0,29.5627,29.5792,29.5216,29.5298,601531.0
2017-03-03 09:35:00,35.9,35.96,35.89,35.96,281990.0,29.5298,29.5792,29.5216,29.5792,281990.0
2017-03-03 09:40:00,35.95,36.0,35.92,36.0,404382.0,29.571,29.6121,29.5463,29.6121,404382.0
2017-03-03 09:45:00,36.0,36.09,35.97,36.06,433072.0,29.6121,29.6861,29.5874,29.6614,433072.0
2017-03-03 09:50:00,36.07,36.08,36.01,36.04,263935.0,29.6697,29.6779,29.6203,29.645,263935.0
2017-03-03 09:55:00,36.04,36.07,36.02,36.04,276441.0,29.645,29.6697,29.6285,29.645,276441.0
2017-03-03 10:00:00,36.05,36.07,36.02,36.05,167871.0,29.6532,29.6697,29.6285,29.6532,167871.0
2017-03-03 10:05:00,36.05,36.07,35.97,35.99,243078.0,29.6532,29.6697,29.5874,29.6039,243078.0
2017-03-03 10:10:00,35.98,36.01,35.97,35.99,191698.0,29.5956,29.6203,29.5874,29.6039,191698.0
2017-03-03 10:15:00,35.99,36.0,35.96,35.97,191385.0,29.6039,29.6121,29.5792,29.5874,191385.0
2017-03-03 10:20:00,35.97,35.97,35.85,35.9,303142.0,29.5874,29.5874,29.4887,29.5298,303142.0
2017-03-03 10:25:00,35.9,35.91,35.87,35.89,169295.0,29.5298,29.5381,29.5052,29.5216,169295.0
2017-03-03 10:30:00,35.89,35.9,35.87,35.89,191884.0,29.5216,29.5298,29.5052,29.5216,191884.0
2017-03-03 10:35:00,35.89,35.91,35.88,35.89,171543.0,29.5216,29.5381,29.5134,29.5216,171543.0
2017-03-03 10:40:00,35.89,35.94,35.88,35.94,147359.0,29.5216,29.5627,29.5134,29.5627,147359.0
2017-03-03 10:45:00,35.93,35.94,35.9,35.93,95516.0,29.5545,29.5627,29.5298,29.5545,95516.0
2017-03-03 10:50:00,35.93,35.96,35.92,35.93,100745.0,29.5545,29.5792,29.5463,29.5545,100745.0
2017-03-03 10:55:00,35.94,35.94,35.88,35.89,141646.0,29.5627,29.5627,29.5134,29.5216,141646.0
2017-03-03 11:00:00,35.88,35.9,35.83,35.87,236928.0,29.5134,29.5298,29.4723,29.5052,236928.0
2017-03-03 11:05:00,35.87,35.88,35.8,35.8,151500.0,29.5052,29.5134,29.4476,29.4476,151500.0
2017-03-03 11:10:00,35.8,35.83,35.79,35.82,177080.0,29.4476,29.4723,29.4394,29.464,177080.0
2017-03-03 11:15:00,35.82,35.83,35.8,35.82,138214.0,29.464,29.4723,29.4476,29.464,138214.0
2017-03-03 11:20:00,35.82,35.84,35.81,35.84,123792.0,29.464,29.4805,29.4558,29.4805,123792.0
2017-03-03 11:25:00,35.84,35.85,35.8,35.81,197921.0,29.4805,29.4887,29.4476,29.4558,197921.0
2017-03-03 11:30:00,35.8,35.83,35.8,35.82,147143.0,29.4476,29.4723,29.4476,29.464,147143.0
2017-03-03 11:35:00,35.82,35.82,35.73,35.73,285398.0,29.464,29.464,29.39,29.39,285398.0
2017-03-03 11:40:00,35.73,35.79,35.67,35.78,485314.0,29.39,29.4394,29.3406,29.4311,485314.0
2017-03-03 11:45:00,35.78,35.83,35.78,35.83,99613.0,29.4311,29.4723,29.4311,29.4723,99613.0
2017-03-03 11:50:00,35.83,35.86,35.8,35.85,201820.0,29.4723,29.4969,29.4476,29.4887,201820.0
2017-03-03 11:55:00,35.85,35.85,35.82,35.82,75538.0,29.4887,29.4887,29.464,29.464,75538.0
2017-03-03 12:00:00,35.82,35.84,35.81,35.84,54188.0,29.464,29.4805,29.4558,29.4805,54188.0
2017-03-03 12:05:00,35.84,35.86,35.83,35.86,130399.0,29.4805,29.4969,29.4723,29.4969,130399.0
2017-03-03 12:10:00,35.85,35.86,35.83,35.84,455375.0,29.4887,29.4969,29.4723,29.4805,455375.0
2017-03-03 12:15:00,35.84,35.86,35.83,35.84,108328.0,29.4805,29.4969,29.4723,29.4805,108328.0
2017-03-03 12:20:00,35.85,35.86,35.82,35.86,92767.0,29.4887,29.4969,29.464,29.4969,92767.0
2017-03-03 12:25:00,35.86,35.87,35.84,35.87,90248.0,29.4969,29.5052,29.4805,29.5052,90248.0
2017-03-03 12:30:00,35.87,35.88,35.86,35.88,118072.0,29.5052,29.5134,29.4969,29.5134,118072.0
2017-03-03 12:35:00,35.88,35.89,35.85,35.85,70554.0,29.5134,29.5216,29.4887,29.4887,70554.0
2017-03-03 12:40:00,35.84,35.87,35.84,35.87,30439.0,29.4805,29.5052,29.4805,29.5052,30439.0
2017-03-03 12:45:00,35.87,35.87,35.83,35.84,67549.0,29.5052,29.5052,29.4723,29.4805,67549.0
2017-03-03 12:50:00,35.84,35.87,35.83,35.87,61414.0,29.4805,29.5052,29.4723,29.5052,61414.0
2017-03-03 12:55:00,35.86,35.87,35.85,35.86,68119.0,29.4969,29.5052,29.4887,29.4969,68119.0
2017-03-03 13:00:00,35.86,35.89,35.81,35.88,294030.0,29.4969,29.5216,29.4558,29.5134,294030.0
2017-03-03 13:05:00,35.88,35.88,35.84,35.86,214517.0,29.5134,29.5134,29.4805,29.4969,214517.0
2017-03-03 13:10:00,35.86,35.87,35.83,35.84,64620.0,29.4969,29.5052,29.4723,29.4805,64620.0
2017-03-03 13:15:00,35.84,35.85,35.81,35.83,115784.0,29.4805,29.4887,29.4558,29.4723,115784.0
2017-03-03 13:20:00,35.84,35.85,35.82,35.84,84660.0,29.4805,29.4887,29.464,29.4805,84660.0
2017-03-03 13:25:00,35.84,35.85,35.82,35.85,57649.0,29.4805,29.4887,29.464,29.4887,57649.0
2017-03-03 13:30:00,35.85,35.87,35.84,35.86,104966.0,29.4887,29.5052,29.4805,29.4969,104966.0
2017-03-03 13:35:00,35.85,35.86,35.83,35.84,44438.0,29.4887,29.4969,29.4723,29.4805,44438.0
2017-03-03 13:40:00,35.85,35.88,35.84,35.88,62719.0,29.4887,29.5134,29.4805,29.5134,62719.0
2017-03-03 13:45:00,35.88,35.89,35.86,35.88,83119.0,29.5134,29.5216,29.4969,29.5134,83119.0
2017-03-03 13:50:00,35.87,35.89,35.86,35.88,94382.0,29.5052,29.5216,29.4969,29.5134,94382.0
2017-03-03 13:55:00,35.87,35.89,35.87,35.89,46553.0,29.5052,29.5216,29.5052,29.5216,46553.0
2017-03-03 14:00:00,35.89,35.89,35.85,35.86,377844.0,29.5216,29.5216,29.4887,29.4969,377844.0
2017-03-03 14:05:00,35.87,35.88,35.84,35.86,148452.0,29.5052,29.5134,29.4805,29.4969,148452.0
2017-03-03 14:10:00,35.86,35.9,35.84,35.86,378154.0,29.4969,29.5298,29.4805,29.4969,378154.0
2017-03-03 14:15:00,35.87,35.87,35.86,35.86,65971.0,29.5052,29.5052,29.4969,29.4969,65971.0
2017-03-03 14:20:00,35.86,35.88,35.86,35.87,100989.0,29.4969,29.5134,29.4969,29.5052,100989.0
2017-03-03 14:25:00,35.88,35.89,35.85,35.86,203942.0,29.5134,29.5216,29.4887,29.4969,203942.0
2017-03-03 14:30:00,35.85,35.89,35.85,35.89,91342.0,29.4887,29.5216,29.4887,29.5216,91342.0
2017-03-03 14:35:00,35.89,35.89,35.86,35.87,94451.0,29.5216,29.5216,29.4969,29.5052,94451.0
2017-03-03 14:40:00,35.87,35.88,35.86,35.88,47212.0,29.5052,29.5134,29.4969,29.5134,47212.0
2017-03-03 14:45:00,35.88,35.9,35.87,35.89,157534.0,29.5134,29.5298,29.5052,29.5216,157534.0
2017-03-03 14:50:00,35.89,35.89,35.85,35.86,143977.0,29.5216,29.5216,29.4887,29.4969,143977.0
2017-03-03 14:55:00,35.86,35.88,35.85,35.87,306928.0,29.4969,29.5134,29.4887,29.5052,306928.0
2017-03-03 15:00:00,35.87,35.89,35.85,35.86,129032.0,29.5052,29.5216,29.4887,29.4969,129032.0
2017-03-03 15:05:00,35.87,35.88,35.85,35.87,114088.0,29.5052,29.5134,29.4887,29.5052,114088.0
2017-03-03 15:10:00,35.87,35.88,35.86,35.88,72006.0,29.5052,29.5134,29.4969,29.5134,72006.0
2017-03-03 15:15:00,35.88,35.88,35.87,35.88,69687.0,29.5134,29.5134,29.5052,29.5134,69687.0
2017-03-03 15:20:00,35.88,35.89,35.87,35.88,108178.0,29.5134,29.5216,29.5052,29.5134,108178.0
2017-03-03 15:25:00,35.88,35.88,35.84,35.87,376752.0,29.5134,29.5134,29.4805,29.5052,376752.0
2017-03-03 15:30:00,35.86,35.87,35.83,35.84,158483.0,29.4969,29.5052,29.4723,29.4805,158483.0
2017-03-03 15:35:00,35.85,35.88,35.84,35.87,356313.0,29.4887,29.5134,29.4805,29.5052,356313.0
2017-03-03 15:40:00,35.88,35.88,35.86,35.86,170074.0,29.5134,29.5134,29.4969,29.4969,170074.0
2017-03-03 15:45:00,35.87,35.87,35.83,35.84,231986.0,29.5052,29.5052,29.4723,29.4805,231986.0
2017-03-03 15:50:00,35.84,35.89,35.83,35.88,461081.0,29.4805,29.5216,29.4723,29.5134,461081.0
2017-03-03 15:55:00,35.88,35.91,35.86,35.89,1507293.0,29.5134,29.5381,29.4969,29.5216,1507293.0
2017-03-06 09:30:00,35.79,35.8,35.73,35.76,476992.0,29.4394,29.4476,29.39,29.4147,476992.0
2017-03-06 09:35:00,35.75,35.76,35.68,35.73,371742.0,29.4065,29.4147,29.3489,29.39,371742.0
2017-03-06 09:40:00,35.72,35.73,35.66,35.68,224851.0,29.3818,29.39,29.3324,29.3489,224851.0
2017-03-06 09:45:00,35.68,35.7,35.67,35.7,255491.0,29.3489,29.3653,29.3406,29.3653,255491.0
2017-03-06 09:50:00,35.7,35.77,35.69,35.75,345285.0,29.3653,29.4229,29.3571,29.4065,345285.0
2017-03-06 09:55:00,35.76,35.78,35.74,35.75,236596.0,29.4147,29.4311,29.3982,29.4065,236596.0
2017-03-06 10:00:00,35.75,35.76,35.71,35.73,147446.0,29.4065,29.4147,29.3736,29.39,147446.0
2017-03-06 10:05:00,35.73,35.75,35.7,35.72,288464.0,29.39,29.4065,29.3653,29.3818,288464.0
2017-03-06 10:10:00,35.72,35.74,35.71,35.73,200840.0,29.3818,29.3982,29.3736,29.39,200840.0
2017-03-06 10:15:00,35.73,35.76,35.72,35.73,208499.0,29.39,29.4147,29.3818,29.39,208499.0
2017-03-06 10:20:00,35.72,35.73,35.63,35.66,319696.0,29.3818,29.39,29.3077,29.3324,319696.0
2017-03-06 10:25:00,35.66,35.66,35.54,35.58,588968.0,29.3324,29.3324,29.2337,29.2666,588968.0
2017-03-06 10:30:00,35.58,35.61,35.55,35.56,180069.0,29.2666,29.2913,29.2419,29.2502,180069.0
2017-03-06 10:35:00,35.55,35.63,35.54,35.61,133531.0,29.2419,29.3077,29.2337,29.2913,133531.0
2017-03-06 10:40:00,35.61,35.61,35.57,35.59,139949.0,29.2913,29.2913,29.2584,29.2748,139949.0
2017-03-06 10:45:00,35.59,35.63,35.59,35.6,245191.0,29.2748,29.3077,29.2748,29.2831,245191.0
2017-03-06 10:50:00,35.6,35.61,35.58,35.59,122482.0,29.2831,29.2913,29.2666,29.2748,122482.0
2017-03-06 10:55:00,35.59,35.59,35.55,35.56,173609.0,29.2748,29.2748,29.2419,29.2502,173609.0
2017-03-06 11:00:00,35.57,35.58,35.54,35.58,182958.0,29.2584,29.2666,29.2337,29.2666,182958.0
2017-03-06 11:05:00,35.58,35.66,35.57,35.66,171309.0,29.2666,29.3324,29.2584,29.3324,171309.0
2017-03-06 11:10:00,35.65,35.66,35.62,35.64,206149.0,29.3242,29.3324,29.2995,29.316,206149.0
2017-03-06 11:15:00,35.64,35.67,35.62,35.65,206194.0,29.316,29.3406,29.2995,29.3242,206194.0
2017-03-06 11:20:00,35.65,35.66,35.63,35.64,123110.0,29.3242,29.3324,29.3077,29.316,123110.0
2017-03-06 11:25:00,35.63,35.64,35.62,35.63,68882.0,29.3077,29.316,29.2995,29.3077,68882.0
2017-03-06 11:30:00,35.63,35.63,35.59,35.59,143178.0,29.3077,29.3077,29.2748,29.2748,143178.0
2017-03-06 11:35:00,35.59,35.61,35.54,35.56,244887.0,29.2748,29.2913,29.2337,29.2502,244887.0
2017-03-06 11:40:00,35.56,35.58,35.54,35.54,76892.0,29.2502,29.2666,29.2337,29.2337,76892.0
2017-03-06 11:45:00,35.54,35.57,35.54,35.57,137471.0,29.2337,29.2584,29.2337,29.2584,137471.0
2017-03-06 11:50:00,35.57,35.58,35.53,35.57,146308.0,29.2584,29.2666,29.2255,29.2584,146308.0
2017-03-06 11:55:00,35.57,35.6,35.53,35.54,147102.0,29.2584,29.2831,29.2255,29.2337,147102.0
2017-03-06 12:00:00,35.53,35.6,35.52,35.6,170986.0,29.2255,29.2831,29.2173,29.2831,170986.0
2017-03-06 12:05:00,35.59,35.6,35.56,35.56,144597.0,29.2748,29.2831,29.2502,29.2502,144597.0
2017-03-06 12:10:00,35.57,35.58,35.55,35.55,116307.0,29.2584,29.2666,29.2419,29.2419,116307.0
2017-03-06 12:15:00,35.55,35.55,35.52,35.52,183896.0,29.2419,29.2419,29.2173,29.2173,183896.0
2017-03-06 12:20:00,35.52,35.52,35.48,35.52,457486.0,29.2173,29.2173,29.1844,29.2173,457486.0
2017-03-06 12:25:00,35.52,35.53,35.42,35.43,433833.0,29.2173,29.2255,29.135,29.1432,433833.0
2017-03-06 12:30:00,35.43,35.47,35.42,35.47,284745.0,29.1432,29.1761,29.135,29.1761,284745.0
2017-03-06 12:35:00,35.47,35.47,35.43,35.47,300689.0,29.1761,29.1761,29.1432,29.1761,300689.0
2017-03-06 12:40:00,35.47,35.51,35.46,35.51,212535.0,29.1761,29.209,29.1679,29.209,212535.0
2017-03-06 12:45:00,35.51,35.51,35.45,35.47,335190.0,29.209,29.209,29.1597,29.1761,335190.0
2017-03-06 12:50:00,35.47,35.47,35.44,35.45,210635.0,29.1761,29.1761,29.1515,29.1597,210635.0
2017-03-06 12:55:00,35.44,35.47,35.43,35.45,209847.0,29.1515,29.1761,29.1432,29.1597,209847.0
2017-03-06 13:00:00,35.46,35.52,35.45,35.52,240207.0,29.1679,29.2173,29.1597,29.2173,240207.0
2017-03-06 13:05:00,35.52,35.53,35.49,35.51,217176.0,29.2173,29.2255,29.1926,29.209,217176.0
2017-03-06 13:10:00,35.51,35.54,35.47,35.47,376857.0,29.209,29.2337,29.1761,29.1761,376857.0
2017-03-06 13:15:00,35.47,35.49,35.47,35.48,153951.0,29.1761,29.1926,29.1761,29.1844,153951.0
2017-03-06 13:20:00,35.48,35.49,35.47,35.48,129563.0,29.1844,29.1926,29.1761,29.1844,129563.0
2017-03-06 13:25:00,35.48,35.49,35.44,35.45,209702.0,29.1844,29.1926,29.1515,29.1597,209702.0
2017-03-06 13:30:00,35.45,35.48,35.44,35.46,304768.0,29.1597,29.1844,29.1515,29.1679,304768.0
2017-03-06 13:35:00,35.47,35.49,35.45,35.48,143135.0,29.1761,29.1926,29.1597,29.1844,143135.0
2017-03-06 13:40:00,35.48,35.51,35.46,35.5,234849.0,29.1844,29.209,29.1679,29.2008,234849.0
2017-03-06 13:45:00,35.51,35.51,35.48,35.48,105878.0,29.209,29.209,29.1844,29.1844,105878.0
2017-03-06 13:50:00,35.48,35.49,35.47,35.48,198130.0,29.1844,29.1926,29.1761,29.1844,198130.0
2017-03-06 13:55:00,35.48,35.49,35.47,35.48,195219.0,29.1844,29.1926,29.1761,29.1844,195219.0
2017-03-06 14:00:00,35.48,35.5,35.47,35.48,123294.0,29.1844,29.2008,29.1761,29.1844,123294.0
2017-03-06 14:05:00,35.48,35.54,35.48,35.53,214115.0,29.1844,29.2337,29.1844,29.2255,214115.0
2017-03-06 14:10:00,35.53,35.54,35.53,35.54,145276.0,29.2255,29.2337,29.2255,29.2337,145276.0
2017-03-06 14:15:00,35.54,35.54,35.51,35.53,172810.0,29.2337,29.2337,29.209,29.2255,172810.0
2017-03-06 14:20:00,35.52,35.53,35.51,35.51,171864.0,29.2173,29.2255,29.209,29.209,171864.0
2017-03-06 14:25:00,35.52,35.53,35.5,35.52,265498.0,29.2173,29.2255,29.2008,29.2173,265498.0
2017-03-06 14:30:00,35.52,35.55,35.52,35.54,216441.0,29.2173,29.2419,29.2173,29.2337,216441.0
2017-03-06 14:35:00,35.55,35.55,35.52,35.52,169738.0,29.2419,29.2419,29.2173,29.2173,169738.0
2017-03-06 14:40:00,35.52,35.56,35.52,35.54,303826.0,29.2173,29.2502,29.2173,29.2337,303826.0
2017-03-06 14:45:00,35.54,35.54,35.49,35.49,222304.0,29.2337,29.2337,29.1926,29.1926,222304.0
2017-03-06 14:50:00,35.49,35.5,35.47,35.48,175814.0,29.1926,29.2008,29.1761,29.1844,175814.0
2017-03-06 14:55:00,35.49,35.49,35.46,35.47,172476.0,29.1926,29.1926,29.1679,29.1761,172476.0
2017-03-06 15:00:00,35.47,35.49,35.46,35.48,313787.0,29.1761,29.1926,29.1679,29.1844,313787.0
2017-03-06 15:05:00,35.48,35.53,35.48,35.53,334584.0,29.1844,29.2255,29.1844,29.2255,334584.0
2017-03-06 15:10:00,35.52,35.53,35.52,35.52,120837.0,29.2173,29.2255,29.2173,29.2173,120837.0
2017-03-06 15:15:00,35.52,35.54,35.52,35.54,242086.0,29.2173,29.2337,29.2173,29.2337,242086.0
2017-03-06 15:20:00,35.54,35.57,35.51,35.57,320827.0,29.2337,29.2584,29.209,29.2584,320827.0
2017-03-06 15:25:00,35.57,35.57,35.5,35.55,320007.0,29.2584,29.2584,29.2008,29.2419,320007.0
2017-03-06 15:30:00,35.55,35.57,35.5,35.57,446068.0,29.2419,29.2584,29.2008,29.2584,446068.0
2017-03-06 15:35:00,35.56,35.6,35.55,35.58,387332.0,29.2502,29.2831,29.2419,29.2666,387332.0
2017-03-06 15:40:00,35.59,35.59,35.58,35.59,422559.0,29.2748,29.2748,29.2666,29.2748,422559.0
2017-03-06 15:45:00,35.59,35.61,35.58,35.59,460286.0,29.2748,29.2913,29.2666,29.2748,460286.0
2017-03-06 15:50:00,35.59,35.61,35.55,35.58,999516.0,29.2748,29.2913,29.2419,29.2666,999516.0
2017-03-06 15:55:00,35.58,35.6,35.55,35.57,1608254.0,29.2666,29.2831,29.2419,29.2584,1608254.0
2017-03-07 09:30:00,35.47,35.57,35.42,35.48,884762.0,29.1761,29.2584,29.135,29.1844,884762.0
2017-03-07 09:35:00,35.47,35.56,35.43,35.45,327543.0,29.1761,29.2502,29.1432,29.1597,327543.0
2017-03-07 09:40:00,35.44,35.51,35.38,35.51,224050.0,29.1515,29.209,29.1021,29.209,224050.0
2017-03-07 09:45:00,35.51,35.56,35.5,35.53,209290.0,29.209,29.2502,29.2008,29.2255,209290.0
2017-03-07 09:50:00,35.52,35.55,35.49,35.53,256938.0,29.2173,29.2419,29.1926,29.2255,256938.0
2017-03-07 09:55:00,35.52,35.57,35.5,35.55,159771.0,29.2173,29.2584,29.2008,29.2419,159771.0
2017-03-07 10:00:00,35.54,35.55,35.5,35.52,247253.0,29.2337,29.2419,29.2008,29.2173,247253.0
2017-03-07 10:05:00,35.52,35.53,35.47,35.48,312531.0,29.2173,29.2255,29.1761,29.1844,312531.0
2017-03-07 10:10:00,35.48,35.56,35.48,35.52,299870.0,29.1844,29.2502,29.1844,29.2173,299870.0
2017-03-07 10:15:00,35.52,35.57,35.51,35.55,215319.0,29.2173,29.2584,29.209,29.2419,215319.0
2017-03-07 10:20:00,35.54,35.64,35.54,35.64,251333.0,29.2337,29.316,29.2337,29.316,251333.0
2017-03-07 10:25:00,35.64,35.64,35.6,35.64,274738.0,29.316,29.316,29.2831,29.316,274738.0
2017-03-07 10:30:00,35.64,35.69,35.61,35.66,420237.0,29.316,29.3571,29.2913,29.3324,420237.0
2017-03-07 10:35:00,35.66,35.7,35.66,35.68,183903.0,29.3324,29.3653,29.3324,29.3489,183903.0
2017-03-07 10:40:00,35.68,35.71,35.66,35.69,335695.0,29.3489,29.3736,29.3324,29.3571,335695.0
2017-03-07 10:45:00,35.69,35.71,35.67,35.69,124869.0,29.3571,29.3736,29.3406,29.3571,124869.0
2017-03-07 10:50:00,35.69,35.69,35.63,35.64,435224.0,29.3571,29.3571,29.3077,29.316,435224.0
2017-03-07 10:55:00,35.65,35.69,35.63,35.64,374407.0,29.3242,29.3571,29.3077,29.316,374407.0
2017-03-07 11:00:00,35.65,35.65,35.63,35.63,142006.0,29.3242,29.3242,29.3077,29.3077,142006.0
2017-03-07 11:05:00,35.64,35.64,35.59,35.62,124670.0,29.316,29.316,29.2748,29.2995,124670.0
2017-03-07 11:10:00,35.62,35.65,35.61,35.65,158591.0,29.2995,29.3242,29.2913,29.3242,158591.0
2017-03-07 11:15:00,35.65,35.65,35.6,35.61,186866.0,29.3242,29.3242,29.2831,29.2913,186866.0
2017-03-07 11:20:00,35.61,35.63,35.6,35.63,211400.0,29.2913,29.3077,29.2831,29.3077,211400.0
2017-03-07 11:25:00,35.63,35.63,35.58,35.59,324197.0,29.3077,29.3077,29.2666,29.2748,324197.0
2017-03-07 11:30:00,35.58,35.59,35.55,35.58,230149.0,29.2666,29.2748,29.2419,29.2666,230149.0
2017-03-07 11:35:00,35.58,35.59,35.54,35.54,143682.0,29.2666,29.2748,29.2337,29.2337,143682.0
2017-03-07 11:40:00,35.55,35.55,35.53,35.53,80011.0,29.2419,29.2419,29.2255,29.2255,80011.0
2017-03-07 11:45:00,35.53,35.55,35.51,35.55,104552.0,29.2255,29.2419,29.209,29.2419,104552.0
2017-03-07 11:50:00,35.55,35.57,35.54,35.57,164182.0,29.2419,29.2584,29.2337,29.2584,164182.0
2017-03-07 11:55:00,35.57,35.6,35.55,35.59,162661.0,29.2584,29.2831,29.2419,29.2748,162661.0
2017-03-07 12:00:00,35.59,35.59,35.52,35.55,186915.0,29.2748,29.2748,29.2173,29.2419,186915.0
2017-03-07 12:05:00,35.55,35.56,35.54,35.54,97951.0,29.2419,29.2502,29.2337,29.2337,97951.0
2017-03-07 12:10:00,35.55,35.55,35.51,35.53,142340.0,29.2419,29.2419,29.209,29.2255,142340.0
2017-03-07 12:15:00,35.54,35.55,35.51,35.55,110679.0,29.2337,29.2419,29.209,29.2419,110679.0
2017-03-07 12:20:00,35.54,35.57,35.53,35.53,106484.0,29.2337,29.2584,29.2255,29.2255,106484.0
2017-03-07 12:25:00,35.54,35.54,35.51,35.53,206221.0,29.2337,29.2337,29.209,29.2255,206221.0
2017-03-07 12:30:00,35.53,35.54,35.51,35.51,63371.0,29.2255,29.2337,29.209,29.209,63371.0
2017-03-07 12:35:00,35.51,35.52,35.48,35.49,220637.0,29.209,29.2173,29.1844,29.1926,220637.0
2017-03-07 12:40:00,35.5,35.51,35.49,35.51,207578.0,29.2008,29.209,29.1926,29.209,207578.0
2017-03-07 12:45:00,35.5,35.51,35.48,35.48,136632.0,29.2008,29.209,29.1844,29.1844,136632.0
2017-03-07 12:50:00,35.48,35.5,35.48,35.5,74978.0,29.1844,29.2008,29.1844,29.2008,74978.0
2017-03-07 12:55:00,35.5,35.52,35.49,35.52,90651.0,29.2008,29.2173,29.1926,29.2173,90651.0
2017-03-07 13:00:00,35.52,35.52,35.49,35.51,130813.0,29.2173,29.2173,29.1926,29.209,130813.0
2017-03-07 13:05:00,35.51,35.56,35.5,35.55,93728.0,29.209,29.2502,29.2008,29.2419,93728.0
2017-03-07 13:10:00,35.55,35.56,35.54,35.55,93706.0,29.2419,29.2502,29.2337,29.2419,93706.0
2017-03-07 13:15:00,35.55,35.58,35.55,35.57,307645.0,29.2419,29.2666,29.2419,29.2584,307645.0
2017-03-07 13:20:00,35.57,35.58,35.54,35.55,246525.0,29.2584,29.2666,29.2337,29.2419,246525.0
2017-03-07 13:25:00,35.56,35.56,35.55,35.55,52628.0,29.2502,29.2502,29.2419,29.2419,52628.0
2017-03-07 13:30:00,35.55,35.57,35.54,35.55,109877.0,29.2419,29.2584,29.2337,29.2419,109877.0
2017-03-07 13:35:00,35.55,35.55,35.51,35.52,133785.0,29.2419,29.2419,29.209,29.2173,133785.0
2017-03-07 13:40:00,35.51,35.54,35.5,35.53,235800.0,29.209,29.2337,29.2008,29.2255,235800.0
2017-03-07 13:45:00,35.53,35.54,35.5,35.51,81631.0,29.2255,29.2337,29.2008,29.209,81631.0
2017-03-07 13:50:00,35.51,35.54,35.5,35.52,253745.0,29.209,29.2337,29.2008,29.2173,253745.0
2017-03-07 13:55:00,35.52,35.55,35.52,35.55,135266.0,29.2173,29.2419,29.2173,29.2419,135266.0
2017-03-07 14:00:00,35.55,35.59,35.52,35.59,304085.0,29.2419,29.2748,29.2173,29.2748,304085.0
2017-03-07 14:05:00,35.59,35.6,35.57,35.58,144675.0,29.2748,29.2831,29.2584,29.2666,144675.0
2017-03-07 14:10:00,35.58,35.59,35.57,35.58,260816.0,29.2666,29.2748,29.2584,29.2666,260816.0
2017-03-07 14:15:00,35.58,35.6,35.56,35.6,159144.0,29.2666,29.2831,29.2502,29.2831,159144.0
2017-03-07 14:20:00,35.59,35.61,35.59,35.61,216786.0,29.2748,29.2913,29.2748,29.2913,216786.0
2017-03-07 14:25:00,35.6,35.61,35.59,35.61,197029.0,29.2831,29.2913,29.2748,29.2913,197029.0
2017-03-07 14:30:00,35.6,35.61,35.59,35.6,109976.0,29.2831,29.2913,29.2748,29.2831,109976.0
2017-03-07 14:35:00,35.61,35.63,35.59,35.62,293756.0,29.2913,29.3077,29.2748,29.2995,293756.0
2017-03-07 14:40:00,35.63,35.65,35.62,35.62,146611.0,29.3077,29.3242,29.2995,29.2995,146611.0
2017-03-07 14:45:00,35.63,35.65,35.61,35.65,121053.0,29.3077,29.3242,29.2913,29.3242,121053.0
2017-03-07 14:50:00,35.64,35.65,35.64,35.64,93334.0,29.316,29.3242,29.316,29.316,93334.0
2017-03-07 14:55:00,35.64,35.69,35.63,35.69,244049.0,29.316,29.3571,29.3077,29.3571,244049.0
2017-03-07 15:00:00,35.69,35.7,35.67,35.7,213648.0,29.3571,29.3653,29.3406,29.3653,213648.0
2017-03-07 15:05:00,35.7,35.73,35.69,35.73,209550.0,29.3653,29.39,29.3571,29.39,209550.0
2017-03-07 15:10:00,35.73,35.75,35.72,35.73,243088.0,29.39,29.4065,29.3818,29.39,243088.0
2017-03-07 15:15:00,35.72,35.72,35.69,35.69,123339.0,29.3818,29.3818,29.3571,29.3571,123339.0
2017-03-07 15:20:00,35.7,35.71,35.69,35.71,124575.0,29.3653,29.3736,29.3571,29.3736,124575.0
2017-03-07 15:25:00,35.7,35.72,35.69,35.72,311029.0,29.3653,29.3818,29.3571,29.3818,311029.0
2017-03-07 15:30:00,35.72,35.74,35.71,35.71,304339.0,29.3818,29.3982,29.3736,29.3736,304339.0
2017-03-07 15:35:00,35.72,35.72,35.69,35.7,230267.0,29.3818,29.3818,29.3571,29.3653,230267.0
2017-03-07 15:40:00,35.69,35.7,35.64,35.65,329487.0,29.3571,29.3653,29.316,29.3242,329487.0
2017-03-07 15:45:00,35.65,35.7,35.64,35.7,753400.0,29.3242,29.3653,29.316,29.3653,753400.0
2017-03-07 15:50:00,35.7,35.76,35.69,35.75,1063857.0,29.3653,29.4147,29.3571,29.4065,1063857.0
2017-03-07 15:55:00,35.75,35.8,35.74,35.8,1807718.0,29.4065,29.4476,29.3982,29.4476,1807718.0
2017-03-08 09:30:00,35.69,35.77,35.62,35.65,1150350.0,29.3571,29.4229,29.2995,29.3242,1150350.0
2017-03-08 09:35:00,35.64,35.69,35.53,35.65,958145.0,29.316,29.3571,29.2255,29.3242,958145.0
2017-03-08 09:40:00,35.65,35.72,35.64,35.7,478333.0,29.3242,29.3818,29.316,29.3653,478333.0
2017-03-08 09:45:00,35.7,35.79,35.69,35.78,323416.0,29.3653,29.4394,29.3571,29.4311,323416.0
2017-03-08 09:50:00,35.79,35.85,35.74,35.76,806451.0,29.4394,29.4887,29.3982,29.4147,806451.0
2017-03-08 09:55:00,35.76,35.83,35.72,35.82,316470.0,29.4147,29.4723,29.3818,29.464,316470.0
2017-03-08 10:00:00,35.82,35.9,35.82,35.86,352893.0,29.464,29.5298,29.464,29.4969,352893.0
2017-03-08 10:05:00,35.87,35.87,35.76,35.77,252267.0,29.5052,29.5052,29.4147,29.4229,252267.0
2017-03-08 10:10:00,35.77,35.79,35.75,35.78,299944.0,29.4229,29.4394,29.4065,29.4311,299944.0
2017-03-08 10:15:00,35.78,35.83,35.74,35.75,276970.0,29.4311,29.4723,29.3982,29.4065,276970.0
2017-03-08 10:20:00,35.75,35.8,35.73,35.79,247724.0,29.4065,29.4476,29.39,29.4394,247724.0
2017-03-08 10:25:00,35.78,35.8,35.77,35.78,274225.0,29.4311,29.4476,29.4229,29.4311,274225.0
2017-03-08 10:30:00,35.77,35.78,35.73,35.73,171662.0,29.4229,29.4311,29.39,29.39,171662.0
2017-03-08 10:35:00,35.73,35.74,35.66,35.66,167706.0,29.39,29.3982,29.3324,29.3324,167706.0
2017-03-08 10:40:00,35.66,35.7,35.62,35.65,642860.0,29.3324,29.3653,29.2995,29.3242,642860.0
2017-03-08 10:45:00,35.66,35.66,35.62,35.63,164657.0,29.3324,29.3324,29.2995,29.3077,164657.0
2017-03-08 10:50:00,35.64,35.69,35.63,35.68,111616.0,29.316,29.3571,29.3077,29.3489,111616.0
2017-03-08 10:55:00,35.67,35.7,35.65,35.67,116644.0,29.3406,29.3653,29.3242,29.3406,116644.0
2017-03-08 11:00:00,35.68,35.73,35.66,35.73,178960.0,29.3489,29.39,29.3324,29.39,178960.0
2017-03-08 11:05:00,35.73,35.74,35.67,35.69,220984.0,29.39,29.3982,29.3406,29.3571,220984.0
2017-03-08 11:10:00,35.7,35.72,35.67,35.68,162727.0,29.3653,29.3818,29.3406,29.3489,162727.0
2017-03-08 11:15:00,35.69,35.69,35.64,35.65,243484.0,29.3571,29.3571,29.316,29.3242,243484.0
2017-03-08 11:20:00,35.65,35.68,35.64,35.66,157675.0,29.3242,29.3489,29.316,29.3324,157675.0
2017-03-08 11:25:00,35.66,35.7,35.65,35.68,111119.0,29.3324,29.3653,29.3242,29.3489,111119.0
2017-03-08 11:30:00,35.68,35.69,35.62,35.64,104555.0,29.3489,29.3571,29.2995,29.316,104555.0
2017-03-08 11:35:00,35.64,35.64,35.61,35.62,152277.0,29.316,29.316,29.2913,29.2995,152277.0
2017-03-08 11:40:00,35.62,35.64,35.59,35.59,91244.0,29.2995,29.316,29.2748,29.2748,91244.0
2017-03-08 11:45:00,35.59,35.6,35.53,35.55,182920.0,29.2748,29.2831,29.2255,29.2419,182920.0
2017-03-08 11:50:00,35.54,35.55,35.52,35.53,124687.0,29.2337,29.2419,29.2173,29.2255,124687.0
2017-03-08 11:55:00,35.52,35.56,35.52,35.55,70014.0,29.2173,29.2502,29.2173,29.2419,70014.0
2017-03-08 12:00:00,35.55,35.59,35.53,35.57,144181.0,29.2419,29.2748,29.2255,29.2584,144181.0
2017-03-08 12:05:00,35.57,35.58,35.55,35.55,162793.0,29.2584,29.2666,29.2419,29.2419,162793.0
2017-03-08 12:10:00,35.56,35.58,35.55,35.57,99610.0,29.2502,29.2666,29.2419,29.2584,99610.0
2017-03-08 12:15:00,35.56,35.57,35.54,35.55,179160.0,29.2502,29.2584,29.2337,29.2419,179160.0
2017-03-08 12:20:00,35.55,35.58,35.54,35.58,77959.0,29.2419,29.2666,29.2337,29.2666,77959.0
2017-03-08 12:25:00,35.57,35.59,35.57,35.57,55093.0,29.2584,29.2748,29.2584,29.2584,55093.0
2017-03-08 12:30:00,35.58,35.67,35.57,35.67,687040.0,29.2666,29.3406,29.2584,29.3406,687040.0
2017-03-08 12:35:00,35.66,35.69,35.63,35.66,239947.0,29.3324,29.3571,29.3077,29.3324,239947.0
2017-03-08 12:40:00,35.66,35.67,35.62,35.62,138151.0,29.3324,29.3406,29.2995,29.2995,138151.0
2017-03-08 12:45:00,35.62,35.66,35.62,35.65,103167.0,29.2995,29.3324,29.2995,29.3242,103167.0
2017-03-08 12:50:00,35.64,35.65,35.61,35.64,126775.0,29.316,29.3242,29.2913,29.316,126775.0
2017-03-08 12:55:00,35.64,35.65,35.62,35.65,76008.0,29.316,29.3242,29.2995,29.3242,76008.0
2017-03-08 13:00:00,35.64,35.65,35.62,35.63,153843.0,29.316,29.3242,29.2995,29.3077,153843.0
2017-03-08 13:05:00,35.63,35.65,35.63,35.65,81230.0,29.3077,29.3242,29.3077,29.3242,81230.0
2017-03-08 13:10:00,35.64,35.66,35.63,35.65,136312.0,29.316,29.3324,29.3077,29.3242,136312.0
2017-03-08 13:15:00,35.66,35.67,35.62,35.62,171980.0,29.3324,29.3406,29.2995,29.2995,171980.0
2017-03-08 13:20:00,35.63,35.64,35.62,35.62,83583.0,29.3077,29.316,29.2995,29.2995,83583.0
2017-03-08 13:25:00,35.63,35.65,35.62,35.63,126763.0,29.3077,29.3242,29.2995,29.3077,126763.0
2017-03-08 13:30:00,35.63,35.65,35.62,35.64,140675.0,29.3077,29.3242,29.2995,29.316,140675.0
2017-03-08 13:35:00,35.64,35.64,35.61,35.62,167778.0,29.316,29.316,29.2913,29.2995,167778.0
2017-03-08 13:40:00,35.62,35.65,35.62,35.63,173336.0,29.2995,29.3242,29.2995,29.3077,173336.0
2017-03-08 13:45:00,35.64,35.65,35.61,35.64,213726.0,29.316,29.3242,29.2913,29.316,213726.0
2017-03-08 13:50:00,35.63,35.65,35.62,35.63,97723.0,29.3077,29.3242,29.2995,29.3077,97723.0
2017-03-08 13:55:00,35.63,35.65,35.62,35.62,126829.0,29.3077,29.3242,29.2995,29.2995,126829.0
2017-03-08 14:00:00,35.62,35.67,35.61,35.67,126149.0,29.2995,29.3406,29.2913,29.3406,126149.0
2017-03-08 14:05:00,35.66,35.67,35.61,35.62,124511.0,29.3324,29.3406,29.2913,29.2995,124511.0
2017-03-08 14:10:00,35.61,35.62,35.58,35.61,287860.0,29.2913,29.2995,29.2666,29.2913,287860.0
2017-03-08 14:15:00,35.6,35.63,35.59,35.6,135036.0,29.2831,29.3077,29.2748,29.2831,135036.0
2017-03-08 14:20:00,35.6,35.61,35.55,35.59,144878.0,29.2831,29.2913,29.2419,29.2748,144878.0
2017-03-08 14:25:00,35.59,35.59,35.56,35.57,100722.0,29.2748,29.2748,29.2502,29.2584,100722.0
2017-03-08 14:30:00,35.57,35.6,35.56,35.59,231557.0,29.2584,29.2831,29.2502,29.2748,231557.0
2017-03-08 14:35:00,35.59,35.63,35.59,35.61,261609.0,29.2748,29.3077,29.2748,29.2913,261609.0
2017-03-08 14:40:00,35.61,35.63,35.6,35.61,152503.0,29.2913,29.3077,29.2831,29.2913,152503.0
2017-03-08 14:45:00,35.61,35.62,35.6,35.61,99871.0,29.2913,29.2995,29.2831,29.2913,99871.0
2017-03-08 14:50:00,35.61,35.63,35.61,35.63,75513.0,29.2913,29.3077,29.2913,29.3077,75513.0
2017-03-08 14:55:00,35.62,35.63,35.59,35.59,108121.0,29.2995,29.3077,29.2748,29.2748,108121.0
2017-03-08 15:00:00,35.6,35.64,35.59,35.62,116673.0,29.2831,29.316,29.2748,29.2995,116673.0
2017-03-08 15:05:00,35.62,35.64,35.62,35.63,84338.0,29.2995,29.316,29.2995,29.3077,84338.0
2017-03-08 15:10:00,35.63,35.64,35.6,35.62,277122.0,29.3077,29.316,29.2831,29.2995,277122.0
2017-03-08 15:15:00,35.62,35.65,35.61,35.64,103476.0,29.2995,29.3242,29.2913,29.316,103476.0
2017-03-08 15:20:00,35.64,35.67,35.63,35.67,180119.0,29.316,29.3406,29.3077,29.3406,180119.0
2017-03-08 15:25:00,35.66,35.67,35.65,35.66,143870.0,29.3324,29.3406,29.3242,29.3324,143870.0
2017-03-08 15:30:00,35.66,35.67,35.58,35.61,350091.0,29.3324,29.3406,29.2666,29.2913,350091.0
2017-03-08 15:35:00,35.6,35.62,35.58,35.61,192474.0,29.2831,29.2995,29.2666,29.2913,192474.0
2017-03-08 15:40:00,35.6,35.61,35.57,35.6,261627.0,29.2831,29.2913,29.2584,29.2831,261627.0
2017-03-08 15:45:00,35.59,35.62,35.59,35.61,204277.0,29.2748,29.2995,29.2748,29.2913,204277.0
2017-03-08 15:50:00,35.61,35.61,35.59,35.59,375668.0,29.2913,29.2913,29.2748,29.2748,375668.0
2017-03-08 15:55:00,35.59,35.64,35.58,35.62,793337.0,29.2748,29.316,29.2666,29.2995,793337.0
2017-03-09 09:30:00,35.6,35.67,35.5,35.6,1219845.0,29.2831,29.3406,29.2008,29.2831,1219845.0
2017-03-09 09:35:00,35.6,35.65,35.58,35.62,206147.0,29.2831,29.3242,29.2666,29.2995,206147.0
2017-03-09 09:40:00,35.63,35.7,35.62,35.69,337413.0,29.3077,29.3653,29.2995,29.3571,337413.0
2017-03-09 09:45:00,35.69,35.75,35.66,35.71,424638.0,29.3571,29.4065,29.3324,29.3736,424638.0
2017-03-09 09:50:00,35.72,35.81,35.71,35.8,395026.0,29.3818,29.4558,29.3736,29.4476,395026.0
2017-03-09 09:55:00,35.8,35.82,35.78,35.82,212264.0,29.4476,29.464,29.4311,29.464,212264.0
2017-03-09 10:00:00,35.82,35.88,35.78,35.86,431596.0,29.464,29.5134,29.4311,29.4969,431596.0
2017-03-09 10:05:00,35.87,35.91,35.84,35.9,464529.0,29.5052,29.5381,29.4805,29.5298,464529.0
2017-03-09 10:10:00,35.91,35.91,35.84,35.86,238832.0,29.5381,29.5381,29.4805,29.4969,238832.0
2017-03-09 10:15:00,35.86,35.88,35.83,35.84,200187.0,29.4969,29.5134,29.4723,29.4805,200187.0
2017-03-09 10:20:00,35.84,35.84,35.78,35.84,183977.0,29.4805,29.4805,29.4311,29.4805,183977.0
2017-03-09 10:25:00,35.84,35.85,35.82,35.84,164056.0,29.4805,29.4887,29.464,29.4805,164056.0
2017-03-09 10:30:00,35.84,35.86,35.83,35.85,371464.0,29.4805,29.4969,29.4723,29.4887,371464.0
2017-03-09 10:35:00,35.84,35.86,35.73,35.73,409417.0,29.4805,29.4969,29.39,29.39,409417.0
2017-03-09 10:40:00,35.73,35.78,35.71,35.77,228216.0,29.39,29.4311,29.3736,29.4229,228216.0
2017-03-09 10:45:00,35.77,35.79,35.75,35.77,112418.0,29.4229,29.4394,29.4065,29.4229,112418.0
2017-03-09 10:50:00,35.77,35.78,35.76,35.77,103996.0,29.4229,29.4311,29.4147,29.4229,103996.0
2017-03-09 10:55:00,35.77,35.83,35.77,35.82,100561.0,29.4229,29.4723,29.4229,29.464,100561.0
2017-03-09 11:00:00,35.83,35.84,35.78,35.8,100896.0,29.4723,29.4805,29.4311,29.4476,100896.0
2017-03-09 11:05:00,35.8,35.82,35.79,35.8,403068.0,29.4476,29.464,29.4394,29.4476,403068.0
2017-03-09 11:10:00,35.8,35.83,35.78,35.81,424583.0,29.4476,29.4723,29.4311,29.4558,424583.0
2017-03-09 11:15:00,35.81,35.83,35.8,35.8,292829.0,29.4558,29.4723,29.4476,29.4476,292829.0
2017-03-09 11:20:00,35.8,35.81,35.75,35.77,132237.0,29.4476,29.4558,29.4065,29.4229,132237.0
2017-03-09 11:25:00,35.77,35.82,35.77,35.81,77583.0,29.4229,29.464,29.4229,29.4558,77583.0
2017-03-09 11:30:00,35.82,35.82,35.73,35.75,357424.0,29.464,29.464,29.39,29.4065,357424.0
2017-03-09 11:35:00,35.76,35.78,35.74,35.75,86800.0,29.4147,29.4311,29.3982,29.4065,86800.0
2017-03-09 11:40:00,35.75,35.76,35.74,35.76,57048.0,29.4065,29.4147,29.3982,29.4147,57048.0
2017-03-09 11:45:00,35.76,35.77,35.74,35.75,90497.0,29.4147,29.4229,29.3982,29.4065,90497.0
2017-03-09 11:50:00,35.76,35.8,35.75,35.8,70402.0,29.4147,29.4476,29.4065,29.4476,70402.0
2017-03-09 11:55:00,35.8,35.8,35.78,35.79,129828.0,29.4476,29.4476,29.4311,29.4394,129828.0
2017-03-09 12:00:00,35.8,35.81,35.78,35.8,120864.0,29.4476,29.4558,29.4311,29.4476,120864.0
2017-03-09 12:05:00,35.8,35.82,35.8,35.82,92693.0,29.4476,29.464,29.4476,29.464,92693.0
2017-03-09 12:10:00,35.82,35.82,35.79,35.81,115941.0,29.464,29.464,29.4394,29.4558,115941.0
2017-03-09 12:15:00,35.8,35.82,35.79,35.82,102304.0,29.4476,29.464,29.4394,29.464,102304.0
2017-03-09 12:20:00,35.82,35.86,35.81,35.85,302763.0,29.464,29.4969,29.4558,29.4887,302763.0
2017-03-09 12:25:00,35.85,35.88,35.85,35.88,103186.0,29.4887,29.5134,29.4887,29.5134,103186.0
2017-03-09 12:30:00,35.88,35.89,35.86,35.89,155834.0,29.5134,29.5216,29.4969,29.5216,155834.0
2017-03-09 12:35:00,35.88,35.9,35.84,35.86,265350.0,29.5134,29.5298,29.4805,29.4969,265350.0
2017-03-09 12:40:00,35.86,35.88,35.85,35.87,220789.0,29.4969,29.5134,29.4887,29.5052,220789.0
2017-03-09 12:45:00,35.87,35.94,35.86,35.94,216807.0,29.5052,29.5627,29.4969,29.5627,216807.0
2017-03-09 12:50:00,35.94,35.94,35.91,35.91,87085.0,29.5627,29.5627,29.5381,29.5381,87085.0
2017-03-09 12:55:00,35.91,35.92,35.89,35.91,123219.0,29.5381,29.5463,29.5216,29.5381,123219.0
2017-03-09 13:00:00,35.91,35.92,35.9,35.91,62573.0,29.5381,29.5463,29.5298,29.5381,62573.0
2017-03-09 13:05:00,35.92,35.92,35.88,35.9,88304.0,29.5463,29.5463,29.5134,29.5298,88304.0
2017-03-09 13:10:00,35.89,35.9,35.88,35.88,75298.0,29.5216,29.5298,29.5134,29.5134,75298.0
2017-03-09 13:15:00,35.89,35.9,35.86,35.89,245097.0,29.5216,29.5298,29.4969,29.5216,245097.0
2017-03-09 13:20:00,35.89,35.9,35.85,35.85,85075.0,29.5216,29.5298,29.4887,29.4887,85075.0
2017-03-09 13:25:00,35.86,35.88,35.84,35.87,189852.0,29.4969,29.5134,29.4805,29.5052,189852.0
2017-03-09 13:30:00,35.86,35.87,35.81,35.82,647077.0,29.4969,29.5052,29.4558,29.464,647077.0
2017-03-09 13:35:00,35.82,35.83,35.8,35.81,222169.0,29.464,29.4723,29.4476,29.4558,222169.0
2017-03-09 13:40:00,35.82,35.84,35.79,35.83,145831.0,29.464,29.4805,29.4394,29.4723,145831.0
2017-03-09 13:45:00,35.83,35.83,35.81,35.81,112295.0,29.4723,29.4723,29.4558,29.4558,112295.0
2017-03-09 13:50:00,35.82,35.84,35.81,35.82,89083.0,29.464,29.4805,29.4558,29.464,89083.0
2017-03-09 13:55:00,35.82,35.83,35.81,35.83,105566.0,29.464,29.4723,29.4558,29.4723,105566.0
2017-03-09 14:00:00,35.83,35.83,35.79,35.79,267536.0,29.4723,29.4723,29.4394,29.4394,267536.0
2017-03-09 14:05:00,35.78,35.79,35.74,35.75,207202.0,29.4311,29.4394,29.3982,29.4065,207202.0
2017-03-09 14:10:00,35.75,35.76,35.73,35.75,176611.0,29.4065,29.4147,29.39,29.4065,176611.0
2017-03-09 14:15:00,35.74,35.75,35.67,35.7,209762.0,29.3982,29.4065,29.3406,29.3653,209762.0
2017-03-09 14:20:00,35.7,35.72,35.68,35.7,405196.0,29.3653,29.3818,29.3489,29.3653,405196.0
2017-03-09 14:25:00,35.71,35.72,35.69,35.7,239680.0,29.3736,29.3818,29.3571,29.3653,239680.0
2017-03-09 14:30:00,35.7,35.72,35.69,35.69,240933.0,29.3653,29.3818,29.3571,29.3571,240933.0
2017-03-09 14:35:00,35.69,35.69,35.65,35.66,153115.0,29.3571,29.3571,29.3242,29.3324,153115.0
2017-03-09 14:40:00,35.66,35.68,35.65,35.68,91097.0,29.3324,29.3489,29.3242,29.3489,91097.0
2017-03-09 14:45:00,35.68,35.73,35.67,35.72,159859.0,29.3489,29.39,29.3406,29.3818,159859.0
2017-03-09 14:50:00,35.71,35.73,35.7,35.71,68209.0,29.3736,29.39,29.3653,29.3736,68209.0
2017-03-09 14:55:00,35.71,35.76,35.71,35.76,155599.0,29.3736,29.4147,29.3736,29.4147,155599.0
2017-03-09 15:00:00,35.76,35.82,35.76,35.81,128787.0,29.4147,29.464,29.4147,29.4558,128787.0
2017-03-09 15:05:00,35.81,35.86,35.79,35.83,228987.0,29.4558,29.4969,29.4394,29.4723,228987.0
2017-03-09 15:10:00,35.84,35.86,35.82,35.83,374149.0,29.4805,29.4969,29.464,29.4723,374149.0
2017-03-09 15:15:00,35.83,35.88,35.81,35.87,190451.0,29.4723,29.5134,29.4558,29.5052,190451.0
2017-03-09 15:20:00,35.87,35.87,35.84,35.85,88305.0,29.5052,29.5052,29.4805,29.4887,88305.0
2017-03-09 15:25:00,35.85,35.87,35.85,35.86,383667.0,29.4887,29.5052,29.4887,29.4969,383667.0
2017-03-09 15:30:00,35.85,35.89,35.85,35.87,225533.0,29.4887,29.5216,29.4887,29.5052,225533.0
2017-03-09 15:35:00,35.87,35.88,35.83,35.83,252586.0,29.5052,29.5134,29.4723,29.4723,252586.0
2017-03-09 15:40:00,35.84,35.87,35.83,35.86,212747.0,29.4805,29.5052,29.4723,29.4969,212747.0
2017-03-09 15:45:00,35.86,35.88,35.85,35.87,297439.0,29.4969,29.5134,29.4887,29.5052,297439.0
2017-03-09 15:50:00,35.86,35.86,35.79,35.8,1915461.0,29.4969,29.4969,29.4394,29.4476,1915461.0
2017-03-09 15:55:00,35.8,35.84,35.78,35.83,1327781.0,29.4476,29.4805,29.4311,29.4723,1327781.0
2017-03-10 09:30:00,36.1,36.25,36.06,36.22,1570617.0,29.6943,29.8177,29.6614,29.7931,1570617.0
2017-03-10 09:35:00,36.21,36.3,36.18,36.2,646983.0,29.7848,29.8589,29.7602,29.7766,646983.0
2017-03-10 09:40:00,36.2,36.21,36.09,36.09,402620.0,29.7766,29.7848,29.6861,29.6861,402620.0
2017-03-10 09:45:00,36.09,36.1,36.02,36.09,662743.0,29.6861,29.6943,29.6285,29.6861,662743.0
2017-03-10 09:50:00,36.1,36.19,36.09,36.16,383911.0,29.6943,29.7684,29.6861,29.7437,383911.0
2017-03-10 09:55:00,36.15,36.16,36.12,36.12,255174.0,29.7355,29.7437,29.7108,29.7108,255174.0
2017-03-10 10:00:00,36.12,36.18,36.1,36.18,588114.0,29.7108,29.7602,29.6943,29.7602,588114.0
2017-03-10 10:05:00,36.17,36.23,36.16,36.18,237436.0,29.7519,29.8013,29.7437,29.7602,237436.0
2017-03-10 10:10:00,36.17,36.2,36.14,36.19,252444.0,29.7519,29.7766,29.7273,29.7684,252444.0
2017-03-10 10:15:00,36.19,36.26,36.18,36.25,242923.0,29.7684,29.826,29.7602,29.8177,242923.0
2017-03-10 10:20:00,36.26,36.26,36.19,36.2,376708.0,29.826,29.826,29.7684,29.7766,376708.0
2017-03-10 10:25:00,36.19,36.21,36.18,36.19,128266.0,29.7684,29.7848,29.7602,29.7684,128266.0
2017-03-10 10:30:00,36.19,36.19,36.14,36.15,166325.0,29.7684,29.7684,29.7273,29.7355,166325.0
2017-03-10 10:35:00,36.15,36.16,36.06,36.06,183863.0,29.7355,29.7437,29.6614,29.6614,183863.0
2017-03-10 10:40:00,36.06,36.1,36.03,36.08,280554.0,29.6614,29.6943,29.6368,29.6779,280554.0
2017-03-10 10:45:00,36.08,36.11,36.02,36.02,137176.0,29.6779,29.7026,29.6285,29.6285,137176.0
2017-03-10 10:50:00,36.02,36.07,36.02,36.05,174903.0,29.6285,29.6697,29.6285,29.6532,174903.0
2017-03-10 10:55:00,36.04,36.05,36.02,36.02,165297.0,29.645,29.6532,29.6285,29.6285,165297.0
2017-03-10 11:00:00,36.02,36.05,35.97,35.98,235357.0,29.6285,29.6532,29.5874,29.5956,235357.0
2017-03-10 11:05:00,35.98,36.0,35.93,35.93,298432.0,29.5956,29.6121,29.5545,29.5545,298432.0
2017-03-10 11:10:00,35.93,35.96,35.91,35.94,282011.0,29.5545,29.5792,29.5381,29.5627,282011.0
2017-03-10 11:15:00,35.94,36.0,35.94,35.97,158893.0,29.5627,29.6121,29.5627,29.5874,158893.0
2017-03-10 11:20:00,35.97,35.99,35.94,35.97,116657.0,29.5874,29.6039,29.5627,29.5874,116657.0
2017-03-10 11:25:00,35.96,35.98,35.96,35.97,73012.0,29.5792,29.5956,29.5792,29.5874,73012.0
2017-03-10 11:30:00,35.98,35.99,35.95,35.96,207683.0,29.5956,29.6039,29.571,29.5792,207683.0
2017-03-10 11:35:00,35.97,35.98,35.95,35.97,197320.0,29.5874,29.5956,29.571,29.5874,197320.0
2017-03-10 11:40:00,35.96,35.99,35.96,35.97,165728.0,29.5792,29.6039,29.5792,29.5874,165728.0
2017-03-10 11:45:00,35.97,35.98,35.94,35.95,156759.0,29.5874,29.5956,29.5627,29.571,156759.0
2017-03-10 11:50:00,35.95,35.96,35.92,35.93,174129.0,29.571,29.5792,29.5463,29.5545,174129.0
2017-03-10 11:55:00,35.93,35.96,35.91,35.92,189147.0,29.5545,29.5792,29.5381,29.5463,189147.0
2017-03-10 12:00:00,35.91,35.92,35.88,35.9,162214.0,29.5381,29.5463,29.5134,29.5298,162214.0
2017-03-10 12:05:00,35.89,35.9,35.87,35.89,142357.0,29.5216,29.5298,29.5052,29.5216,142357.0
2017-03-10 12:10:00,35.89,35.89,35.87,35.88,112299.0,29.5216,29.5216,29.5052,29.5134,112299.0
2017-03-10 12:15:00,35.89,35.89,35.85,35.85,288220.0,29.5216,29.5216,29.4887,29.4887,288220.0
2017-03-10 12:20:00,35.86,35.86,35.83,35.85,195477.0,29.4969,29.4969,29.4723,29.4887,195477.0
2017-03-10 12:25:00,35.84,35.85,35.82,35.82,181661.0,29.4805,29.4887,29.464,29.464,181661.0
2017-03-10 12:30:00,35.82,35.83,35.81,35.82,83968.0,29.464,29.4723,29.4558,29.464,83968.0
2017-03-10 12:35:00,35.81,35.82,35.78,35.8,248002.0,29.4558,29.464,29.4311,29.4476,248002.0
2017-03-10 12:40:00,35.8,35.84,35.79,35.84,163204.0,29.4476,29.4805,29.4394,29.4805,163204.0
2017-03-10 12:45:00,35.84,35.88,35.83,35.88,125927.0,29.4805,29.5134,29.4723,29.5134,125927.0
2017-03-10 12:50:00,35.88,35.88,35.82,35.85,275078.0,29.5134,29.5134,29.464,29.4887,275078.0
2017-03-10 12:55:00,35.85,35.9,35.84,35.89,168896.0,29.4887,29.5298,29.4805,29.5216,168896.0
2017-03-10 13:00:00,35.9,35.91,35.88,35.91,126062.0,29.5298,29.5381,29.5134,29.5381,126062.0
2017-03-10 13:05:00,35.91,35.91,35.87,35.89,184152.0,29.5381,29.5381,29.5052,29.5216,184152.0
2017-03-10 13:10:00,35.89,35.9,35.86,35.88,112677.0,29.5216,29.5298,29.4969,29.5134,112677.0
2017-03-10 13:15:00,35.89,35.9,35.87,35.9,67518.0,29.5216,29.5298,29.5052,29.5298,67518.0
2017-03-10 13:20:00,35.9,35.91,35.88,35.91,127813.0,29.5298,29.5381,29.5134,29.5381,127813.0
2017-03-10 13:25:00,35.91,35.92,35.88,35.88,302788.0,29.5381,29.5463,29.5134,29.5134,302788.0
2017-03-10 13:30:00,35.88,35.9,35.86,35.86,81525.0,29.5134,29.5298,29.4969,29.4969,81525.0
2017-03-10 13:35:00,35.86,35.91,35.86,35.9,74175.0,29.4969,29.5381,29.4969,29.5298,74175.0
2017-03-10 13:40:00,35.89,35.91,35.89,35.9,119039.0,29.5216,29.5381,29.5216,29.5298,119039.0
2017-03-10 13:45:00,35.9,35.94,35.88,35.92,121658.0,29.5298,29.5627,29.5134,29.5463,121658.0
2017-03-10 13:50:00,35.92,35.97,35.92,35.95,100333.0,29.5463,29.5874,29.5463,29.571,100333.0
2017-03-10 13:55:00,35.95,35.97,35.94,35.97,116839.0,29.571,29.5874,29.5627,29.5874,116839.0
2017-03-10 14:00:00,35.96,35.97,35.94,35.95,98964.0,29.5792,29.5874,29.5627,29.571,98964.0
2017-03-10 14:05:00,35.95,35.96,35.94,35.95,94039.0,29.571,29.5792,29.5627,29.571,94039.0
2017-03-10 14:10:00,35.95,35.96,35.92,35.95,222722.0,29.571,29.5792,29.5463,29.571,222722.0
2017-03-10 14:15:00,35.95,35.97,35.93,35.97,208994.0,29.571,29.5874,29.5545,29.5874,208994.0
2017-03-10 14:20:00,35.97,35.97,35.94,35.97,136450.0,29.5874,29.5874,29.5627,29.5874,136450.0
2017-03-10 14:25:00,35.97,35.99,35.96,35.98,145700.0,29.5874,29.6039,29.5792,29.5956,145700.0
2017-03-10 14:30:00,35.97,35.98,35.96,35.98,161508.0,29.5874,29.5956,29.5792,29.5956,161508.0
2017-03-10 14:35:00,35.97,36.0,35.96,35.99,125075.0,29.5874,29.6121,29.5792,29.6039,125075.0
2017-03-10 14:40:00,35.99,36.0,35.96,35.98,111541.0,29.6039,29.6121,29.5792,29.5956,111541.0
2017-03-10 14:45:00,35.97,35.99,35.96,35.96,107936.0,29.5874,29.6039,29.5792,29.5792,107936.0
2017-03-10 14:50:00,35.97,36.0,35.96,35.97,109482.0,29.5874,29.6121,29.5792,29.5874,109482.0
2017-03-10 14:55:00,35.97,35.99,35.96,35.98,83087.0,29.5874,29.6039,29.5792,29.5956,83087.0
2017-03-10 15:00:00,35.97,35.99,35.97,35.98,84886.0,29.5874,29.6039,29.5874,29.5956,84886.0
2017-03-10 15:05:00,35.97,35.98,35.95,35.96,130005.0,29.5874,29.5956,29.571,29.5792,130005.0
2017-03-10 15:10:00,35.96,35.98,35.96,35.97,145391.0,29.5792,29.5956,29.5792,29.5874,145391.0
2017-03-10 15:15:00,35.97,35.99,35.95,35.95,164701.0,29.5874,29.6039,29.571,29.571,164701.0
2017-03-10 15:20:00,35.96,35.96,35.93,35.94,111770.0,29.5792,29.5792,29.5545,29.5627,111770.0
2017-03-10 15:25:00,35.93,35.98,35.93,35.96,175099.0,29.5545,29.5956,29.5545,29.5792,175099.0
2017-03-10 15:30:00,35.96,35.97,35.95,35.95,196206.0,29.5792,29.5874,29.571,29.571,196206.0
2017-03-10 15:35:00,35.95,35.98,35.94,35.95,202251.0,29.571,29.5956,29.5627,29.571,202251.0
2017-03-10 15:40:00,35.95,35.96,35.92,35.93,262632.0,29.571,29.5792,29.5463,29.5545,262632.0
2017-03-10 15:45:00,35.93,35.96,35.91,35.96,311154.0,29.5545,29.5792,29.5381,29.5792,311154.0
2017-03-10 15:50:00,35.95,35.96,35.93,35.94,306190.0,29.571,29.5792,29.5545,29.5627,306190.0
2017-03-10 15:55:00,35.94,35.94,35.88,35.91,1400355.0,29.5627,29.5627,29.5134,29.5381,1400355.0
2017-03-13 09:30:00,35.83,36.04,35.63,35.68,2008359.0,29.4723,29.645,29.3077,29.3489,2008359.0
2017-03-13 09:35:00,35.68,35.75,35.51,35.58,1131588.0,29.3489,29.4065,29.209,29.2666,1131588.0
2017-03-13 09:40:00,35.59,35.6,35.43,35.47,1383036.0,29.2748,29.2831,29.1432,29.1761,1383036.0
2017-03-13 09:45:00,35.47,35.5,35.4,35.47,779584.0,29.1761,29.2008,29.1186,29.1761,779584.0
2017-03-13 09:50:00,35.47,35.47,35.37,35.39,668828.0,29.1761,29.1761,29.0939,29.1103,668828.0
2017-03-13 09:55:00,35.4,35.4,35.3,35.34,967609.0,29.1186,29.1186,29.0363,29.0692,967609.0
2017-03-13 10:00:00,35.34,35.4,35.25,35.25,1200651.0,29.0692,29.1186,28.9952,28.9952,1200651.0
2017-03-13 10:05:00,35.25,35.27,35.01,35.05,2298313.0,28.9952,29.0116,28.7978,28.8307,2298313.0
2017-03-13 10:10:00,35.05,35.19,35.04,35.15,1065333.0,28.8307,28.9458,28.8224,28.9129,1065333.0
2017-03-13 10:15:00,35.16,35.18,35.03,35.05,831655.0,28.9211,28.9376,28.8142,28.8307,831655.0
2017-03-13 10:20:00,35.03,35.11,34.94,35.1,1577125.0,28.8142,28.88,28.7402,28.8718,1577125.0
2017-03-13 10:25:00,35.09,35.2,35.07,35.2,626699.0,28.8636,28.954,28.8471,28.954,626699.0
2017-03-13 10:30:00,35.2,35.29,35.17,35.25,1060997.0,28.954,29.0281,28.9294,28.9952,1060997.0
2017-03-13 10:35:00,35.25,35.26,35.19,35.2,514015.0,28.9952,29.0034,28.9458,28.954,514015.0
2017-03-13 10:40:00,35.2,35.21,35.1,35.14,679181.0,28.954,28.9623,28.8718,28.9047,679181.0
2017-03-13 10:45:00,35.13,35.18,35.1,35.16,390600.0,28.8965,28.9376,28.8718,28.9211,390600.0
2017-03-13 10:50:00,35.16,35.2,35.14,35.17,345145.0,28.9211,28.954,28.9047,28.9294,345145.0
2017-03-13 10:55:00,35.16,35.19,35.12,35.13,354859.0,28.9211,28.9458,28.8882,28.8965,354859.0
2017-03-13 11:00:00,35.13,35.2,35.13,35.2,254378.0,28.8965,28.954,28.8965,28.954,254378.0
2017-03-13 11:05:00,35.2,35.25,35.17,35.23,343455.0,28.954,28.9952,28.9294,28.9787,343455.0
2017-03-13 11:10:00,35.23,35.25,35.21,35.23,329233.0,28.9787,28.9952,28.9623,28.9787,329233.0
2017-03-13 11:15:00,35.23,35.29,35.22,35.27,612391.0,28.9787,29.0281,28.9705,29.0116,612391.0
2017-03-13 11:20:00,35.27,35.32,35.24,35.25,523979.0,29.0116,29.0528,28.9869,28.9952,523979.0
2017-03-13 11:25:00,35.25,35.26,35.21,35.26,268414.0,28.9952,29.0034,28.9623,29.0034,268414.0
2017-03-13 11:30:00,35.26,35.26,35.15,35.16,405973.0,29.0034,29.0034,28.9129,28.9211,405973.0
2017-03-13 11:35:00,35.17,35.18,35.13,35.14,399204.0,28.9294,28.9376,28.8965,28.9047,399204.0
2017-03-13 11:40:00,35.13,35.14,35.08,35.1,525829.0,28.8965,28.9047,28.8553,28.8718,525829.0
2017-03-13 11:45:00,35.1,35.1,35.03,35.03,465306.0,28.8718,28.8718,28.8142,28.8142,465306.0
2017-03-13 11:50:00,35.03,35.09,35.02,35.09,644273.0,28.8142,28.8636,28.806,28.8636,644273.0
2017-03-13 11:55:00,35.09,35.09,35.07,35.08,391902.0,28.8636,28.8636,28.8471,28.8553,391902.0
2017-03-13 12:00:00,35.07,35.09,35.07,35.09,355075.0,28.8471,28.8636,28.8471,28.8636,355075.0
2017-03-13 12:05:00,35.09,35.1,35.07,35.09,555992.0,28.8636,28.8718,28.8471,28.8636,555992.0
2017-03-13 12:10:00,35.09,35.12,35.07,35.09,597992.0,28.8636,28.8882,28.8471,28.8636,597992.0
2017-03-13 12:15:00,35.09,35.09,35.05,35.08,297804.0,28.8636,28.8636,28.8307,28.8553,297804.0
2017-03-13 12:20:00,35.09,35.12,35.07,35.11,499082.0,28.8636,28.8882,28.8471,28.88,499082.0
2017-03-13 12:25:00,35.11,35.22,35.1,35.19,571541.0,28.88,28.9705,28.8718,28.9458,571541.0
2017-03-13 12:30:00,35.19,35.25,35.18,35.24,455945.0,28.9458,28.9952,28.9376,28.9869,455945.0
2017-03-13 12:35:00,35.24,35.3,35.21,35.27,439382.0,28.9869,29.0363,28.9623,29.0116,439382.0
2017-03-13 12:40:00,35.28,35.3,35.25,35.3,264911.0,29.0199,29.0363,28.9952,29.0363,264911.0
2017-03-13 12:45:00,35.3,35.33,35.25,35.32,402091.0,29.0363,29.061,28.9952,29.0528,402091.0
2017-03-13 12:50:00,35.32,35.32,35.26,35.31,320984.0,29.0528,29.0528,29.0034,29.0445,320984.0
2017-03-13 12:55:00,35.3,35.32,35.27,35.27,269512.0,29.0363,29.0528,29.0116,29.0116,269512.0
2017-03-13 13:00:00,35.27,35.3,35.27,35.3,270678.0,29.0116,29.0363,29.0116,29.0363,270678.0
2017-03-13 13:05:00,35.3,35.31,35.28,35.3,241982.0,29.0363,29.0445,29.0199,29.0363,241982.0
2017-03-13 13:10:00,35.3,35.3,35.27,35.28,180526.0,29.0363,29.0363,29.0116,29.0199,180526.0
2017-03-13 13:15:00,35.27,35.3,35.27,35.29,165872.0,29.0116,29.0363,29.0116,29.0281,165872.0
2017-03-13 13:20:00,35.28,35.34,35.28,35.34,297530.0,29.0199,29.0692,29.0199,29.0692,297530.0
2017-03-13 13:25:00,35.34,35.36,35.32,35.34,377119.0,29.0692,29.0857,29.0528,29.0692,377119.0
2017-03-13 13:30:00,35.34,35.35,35.28,35.29,313647.0,29.0692,29.0774,29.0199,29.0281,313647.0
2017-03-13 13:35:00,35.29,35.29,35.27,35.27,180542.0,29.0281,29.0281,29.0116,29.0116,180542.0
2017-03-13 13:40:00,35.27,35.29,35.27,35.27,159997.0,29.0116,29.0281,29.0116,29.0116,159997.0
2017-03-13 13:45:00,35.27,35.29,35.04,35.08,1963590.0,29.0116,29.0281,28.8224,28.8553,1963590.0
2017-03-13 13:50:00,35.08,35.15,35.07,35.13,747569.0,28.8553,28.9129,28.8471,28.8965,747569.0
2017-03-13 13:55:00,35.13,35.19,35.12,35.15,482130.0,28.8965,28.9458,28.8882,28.9129,482130.0
2017-03-13 14:00:00,35.16,35.16,35.07,35.11,356965.0,28.9211,28.9211,28.8471,28.88,356965.0
2017-03-13 14:05:00,35.11,35.14,35.09,35.12,339171.0,28.88,28.9047,28.8636,28.8882,339171.0
2017-03-13 14:10:00,35.12,35.13,35.1,35.1,240503.0,28.8882,28.8965,28.8718,28.8718,240503.0
2017-03-13 14:15:00,35.1,35.13,35.09,35.1,208324.0,28.8718,28.8965,28.8636,28.8718,208324.0
2017-03-13 14:20:00,35.09,35.1,35.05,35.09,316674.0,28.8636,28.8718,28.8307,28.8636,316674.0
2017-03-13 14:25:00,35.09,35.1,35.07,35.09,188544.0,28.8636,28.8718,28.8471,28.8636,188544.0
2017-03-13 14:30:00,35.09,35.17,35.08,35.16,378486.0,28.8636,28.9294,28.8553,28.9211,378486.0
2017-03-13 14:35:00,35.16,35.18,35.14,35.16,257568.0,28.9211,28.9376,28.9047,28.9211,257568.0
2017-03-13 14:40:00,35.16,35.2,35.16,35.19,283259.0,28.9211,28.954,28.9211,28.9458,283259.0
2017-03-13 14:45:00,35.19,35.22,35.16,35.17,436545.0,28.9458,28.9705,28.9211,28.9294,436545.0
2017-03-13 14:50:00,35.16,35.17,35.11,35.11,259863.0,28.9211,28.9294,28.88,28.88,259863.0
2017-03-13 14:55:00,35.11,35.13,35.09,35.11,369538.0,28.88,28.8965,28.8636,28.88,369538.0
2017-03-13 15:00:00,35.11,35.11,35.08,35.09,313383.0,28.88,28.88,28.8553,28.8636,313383.0
2017-03-13 15:05:00,35.09,35.09,35.05,35.07,472371.0,28.8636,28.8636,28.8307,28.8471,472371.0
2017-03-13 15:10:00,35.07,35.07,35.04,35.05,523863.0,28.8471,28.8471,28.8224,28.8307,523863.0
2017-03-13 15:15:00,35.06,35.06,35.02,35.04,412775.0,28.8389,28.8389,28.806,28.8224,412775.0
2017-03-13 15:20:00,35.04,35.07,35.03,35.07,502187.0,28.8224,28.8471,28.8142,28.8471,502187.0
2017-03-13 15:25:00,35.06,35.07,35.02,35.02,497810.0,28.8389,28.8471,28.806,28.806,497810.0
2017-03-13 15:30:00,35.02,35.13,35.02,35.11,781763.0,28.806,28.8965,28.806,28.88,781763.0
2017-03-13 15:35:00,35.11,35.15,35.1,35.13,595001.0,28.88,28.9129,28.8718,28.8965,595001.0
2017-03-13 15:40:00,35.14,35.14,35.13,35.14,384122.0,28.9047,28.9047,28.8965,28.9047,384122.0
2017-03-13 15:45:00,35.14,35.14,35.08,35.11,820596.0,28.9047,28.9047,28.8553,28.88,820596.0
2017-03-13 15:50:00,35.1,35.14,35.1,35.11,1002828.0,28.8718,28.9047,28.8718,28.88,1002828.0
2017-03-13 15:55:00,35.12,35.17,35.1,35.16,2742351.0,28.8882,28.9294,28.8718,28.9211,2742351.0
2017-03-14 09:30:00,35.06,35.13,35.0,35.02,1037302.0,28.8389,28.8965,28.7895,28.806,1037302.0
2017-03-14 09:35:00,35.02,35.09,34.95,34.98,1034196.0,28.806,28.8636,28.7484,28.7731,1034196.0
2017-03-14 09:40:00,34.99,34.99,34.95,34.98,434609.0,28.7813,28.7813,28.7484,28.7731,434609.0
2017-03-14 09:45:00,34.98,35.02,34.97,34.98,460094.0,28.7731,28.806,28.7649,28.7731,460094.0
2017-03-14 09:50:00,34.98,34.98,34.92,34.95,271447.0,28.7731,28.7731,28.7237,28.7484,271447.0
2017-03-14 09:55:00,34.94,34.95,34.87,34.88,563283.0,28.7402,28.7484,28.6826,28.6908,563283.0
2017-03-14 10:00:00,34.88,34.93,34.86,34.89,416206.0,28.6908,28.732,28.6744,28.6991,416206.0
2017-03-14 10:05:00,34.89,34.91,34.88,34.91,390823.0,28.6991,28.7155,28.6908,28.7155,390823.0
2017-03-14 10:10:00,34.91,34.92,34.85,34.86,472502.0,28.7155,28.7237,28.6662,28.6744,472502.0
2017-03-14 10:15:00,34.86,34.87,34.85,34.85,161481.0,28.6744,28.6826,28.6662,28.6662,161481.0
2017-03-14 10:20:00,34.85,34.86,34.82,34.84,358194.0,28.6662,28.6744,28.6415,28.6579,358194.0
2017-03-14 10:25:00,34.84,34.86,34.83,34.84,298248.0,28.6579,28.6744,28.6497,28.6579,298248.0
2017-03-14 10:30:00,34.84,34.87,34.82,34.87,240746.0,28.6579,28.6826,28.6415,28.6826,240746.0
2017-03-14 10:35:00,34.87,34.88,34.82,34.84,352275.0,28.6826,28.6908,28.6415,28.6579,352275.0
2017-03-14 10:40:00,34.84,34.85,34.82,34.84,410826.0,28.6579,28.6662,28.6415,28.6579,410826.0
2017-03-14 10:45:00,34.84,34.85,34.81,34.81,181615.0,28.6579,28.6662,28.6332,28.6332,181615.0
2017-03-14 10:50:00,34.81,34.83,34.8,34.8,272185.0,28.6332,28.6497,28.625,28.625,272185.0
2017-03-14 10:55:00,34.8,34.81,34.78,34.8,488273.0,28.625,28.6332,28.6086,28.625,488273.0
2017-03-14 11:00:00,34.8,34.81,34.72,34.72,648541.0,28.625,28.6332,28.5592,28.5592,648541.0
2017-03-14 11:05:00,34.72,34.76,34.72,34.73,549455.0,28.5592,28.5921,28.5592,28.5674,549455.0
2017-03-14 11:10:00,34.74,34.75,34.71,34.75,300604.0,28.5757,28.5839,28.551,28.5839,300604.0
2017-03-14 11:15:00,34.75,34.75,34.7,34.7,455288.0,28.5839,28.5839,28.5428,28.5428,455288.0
2017-03-14 11:20:00,34.71,34.72,34.66,34.69,409832.0,28.551,28.5592,28.5099,28.5345,409832.0
2017-03-14 11:25:00,34.68,34.73,34.67,34.73,700085.0,28.5263,28.5674,28.5181,28.5674,700085.0
2017-03-14 11:30:00,34.73,34.75,34.71,34.72,361632.0,28.5674,28.5839,28.551,28.5592,361632.0
2017-03-14 11:35:00,34.72,34.76,34.72,34.75,233409.0,28.5592,28.5921,28.5592,28.5839,233409.0
2017-03-14 11:40:00,34.75,34.79,34.74,34.75,217482.0,28.5839,28.6168,28.5757,28.5839,217482.0
2017-03-14 11:45:00,34.76,34.77,34.74,34.77,183930.0,28.5921,28.6003,28.5757,28.6003,183930.0
2017-03-14 11:50:00,34.77,34.83,34.76,34.79,298072.0,28.6003,28.6497,28.5921,28.6168,298072.0
2017-03-14 11:55:00,34.8,34.85,34.79,34.84,193035.0,28.625,28.6662,28.6168,28.6579,193035.0
2017-03-14 12:00:00,34.85,34.9,34.85,34.88,308031.0,28.6662,28.7073,28.6662,28.6908,308031.0
2017-03-14 12:05:00,34.88,34.95,34.87,34.9,390235.0,28.6908,28.7484,28.6826,28.7073,390235.0
2017-03-14 12:10:00,34.89,34.91,34.88,34.9,243420.0,28.6991,28.7155,28.6908,28.7073,243420.0
2017-03-14 12:15:00,34.9,34.96,34.89,34.95,285187.0,28.7073,28.7566,28.6991,28.7484,285187.0
2017-03-14 12:20:00,34.95,34.97,34.92,34.93,221295.0,28.7484,28.7649,28.7237,28.732,221295.0
2017-03-14 12:25:00,34.93,34.99,34.92,34.99,181921.0,28.732,28.7813,28.7237,28.7813,181921.0
2017-03-14 12:30:00,34.98,35.05,34.98,35.05,324033.0,28.7731,28.8307,28.7731,28.8307,324033.0
2017-03-14 12:35:00,35.05,35.13,35.04,35.09,694529.0,28.8307,28.8965,28.8224,28.8636,694529.0
2017-03-14 12:40:00,35.09,35.13,35.06,35.12,345533.0,28.8636,28.8965,28.8389,28.8882,345533.0
2017-03-14 12:45:00,35.12,35.14,35.09,35.13,364169.0,28.8882,28.9047,28.8636,28.8965,364169.0
2017-03-14 12:50:00,35.12,35.13,35.07,35.1,250171.0,28.8882,28.8965,28.8471,28.8718,250171.0
2017-03-14 12:55:00,35.11,35.14,35.09,35.14,267499.0,28.88,28.9047,28.8636,28.9047,267499.0
2017-03-14 13:00:00,35.15,35.18,35.1,35.11,290832.0,28.9129,28.9376,28.8718,28.88,290832.0
2017-03-14 13:05:00,35.1,35.12,35.08,35.09,212038.0,28.8718,28.8882,28.8553,28.8636,212038.0
2017-03-14 13:10:00,35.1,35.15,35.09,35.14,207034.0,28.8718,28.9129,28.8636,28.9047,207034.0
2017-03-14 13:15:00,35.14,35.15,35.13,35.14,166085.0,28.9047,28.9129,28.8965,28.9047,166085.0
2017-03-14 13:20:00,35.14,35.15,35.13,35.14,228589.0,28.9047,28.9129,28.8965,28.9047,228589.0
2017-03-14 13:25:00,35.14,35.18,35.13,35.15,234880.0,28.9047,28.9376,28.8965,28.9129,234880.0
2017-03-14 13:30:00,35.16,35.2,35.15,35.19,183517.0,28.9211,28.954,28.9129,28.9458,183517.0
2017-03-14 13:35:00,35.19,35.22,35.18,35.22,204270.0,28.9458,28.9705,28.9376,28.9705,204270.0
2017-03-14 13:40:00,35.22,35.23,35.16,35.18,204730.0,28.9705,28.9787,28.9211,28.9376,204730.0
2017-03-14 13:45:00,35.19,35.23,35.18,35.19,270218.0,28.9458,28.9787,28.9376,28.9458,270218.0
2017-03-14 13:50:00,35.19,35.19,35.14,35.16,185387.0,28.9458,28.9458,28.9047,28.9211,185387.0
2017-03-14 13:55:00,35.16,35.18,35.14,35.14,203640.0,28.9211,28.9376,28.9047,28.9047,203640.0
2017-03-14 14:00:00,35.14,35.17,35.14,35.17,120185.0,28.9047,28.9294,28.9047,28.9294,120185.0
2017-03-14 14:05:00,35.17,35.2,35.16,35.2,103847.0,28.9294,28.954,28.9211,28.954,103847.0
2017-03-14 14:10:00,35.2,35.2,35.17,35.17,137164.0,28.954,28.954,28.9294,28.9294,137164.0
2017-03-14 14:15:00,35.19,35.2,35.14,35.15,150820.0,28.9458,28.954,28.9047,28.9129,150820.0
2017-03-14 14:20:00,35.15,35.16,35.1,35.1,187068.0,28.9129,28.9211,28.8718,28.8718,187068.0
2017-03-14 14:25:00,35.11,35.14,35.1,35.11,110354.0,28.88,28.9047,28.8718,28.88,110354.0
2017-03-14 14:30:00,35.12,35.14,35.11,35.14,190209.0,28.8882,28.9047,28.88,28.9047,190209.0
2017-03-14 14:35:00,35.14,35.14,35.1,35.11,148657.0,28.9047,28.9047,28.8718,28.88,148657.0
2017-03-14 14:40:00,35.11,35.15,35.11,35.13,144674.0,28.88,28.9129,28.88,28.8965,144674.0
2017-03-14 14:45:00,35.13,35.14,35.12,35.14,123748.0,28.8965,28.9047,28.8882,28.9047,123748.0
2017-03-14 14:50:00,35.14,35.14,35.1,35.11,133260.0,28.9047,28.9047,28.8718,28.88,133260.0
2017-03-14 14:55:00,35.12,35.14,35.09,35.11,222075.0,28.8882,28.9047,28.8636,28.88,222075.0
2017-03-14 15:00:00,35.11,35.14,35.09,35.12,154893.0,28.88,28.9047,28.8636,28.8882,154893.0
2017-03-14 15:05:00,35.13,35.14,35.12,35.13,140184.0,28.8965,28.9047,28.8882,28.8965,140184.0
2017-03-14 15:10:00,35.13,35.18,35.12,35.15,213994.0,28.8965,28.9376,28.8882,28.9129,213994.0
2017-03-14 15:15:00,35.16,35.16,35.12,35.14,185778.0,28.9211,28.9211,28.8882,28.9047,185778.0
2017-03-14 15:20:00,35.14,35.15,35.13,35.13,174667.0,28.9047,28.9129,28.8965,28.8965,174667.0
2017-03-14 15:25:00,35.14,35.14,35.13,35.14,105516.0,28.9047,28.9047,28.8965,28.9047,105516.0
2017-03-14 15:30:00,35.14,35.18,35.13,35.18,269014.0,28.9047,28.9376,28.8965,28.9376,269014.0
2017-03-14 15:35:00,35.18,35.18,35.16,35.16,196137.0,28.9376,28.9376,28.9211,28.9211,196137.0
2017-03-14 15:40:00,35.16,35.17,35.11,35.14,435968.0,28.9211,28.9294,28.88,28.9047,435968.0
2017-03-14 15:45:00,35.14,35.14,35.11,35.13,262912.0,28.9047,28.9047,28.88,28.8965,262912.0
2017-03-14 15:50:00,35.14,35.2,35.13,35.17,650092.0,28.9047,28.954,28.8965,28.9294,650092.0
2017-03-14 15:55:00,35.18,35.19,35.15,35.17,1303883.0,28.9376,28.9458,28.9129,28.9294,1303883.0
2017-03-15 09:30:00,34.94,34.94,34.76,34.76,1198353.0,28.7402,28.7402,28.5921,28.5921,1198353.0
2017-03-15 09:35:00,34.76,34.8,34.69,34.79,959750.0,28.5921,28.625,28.5345,28.6168,959750.0
2017-03-15 09:40:00,34.8,34.89,34.79,34.87,650756.0,28.625,28.6991,28.6168,28.6826,650756.0
2017-03-15 09:45:00,34.87,34.98,34.84,34.95,251838.0,28.6826,28.7731,28.6579,28.7484,251838.0
2017-03-15 09:50:00,34.95,34.96,34.89,34.94,358247.0,28.7484,28.7566,28.6991,28.7402,358247.0
2017-03-15 09:55:00,34.94,35.0,34.93,34.98,232090.0,28.7402,28.7895,28.732,28.7731,232090.0
2017-03-15 10:00:00,34.98,35.0,34.91,34.92,295563.0,28.7731,28.7895,28.7155,28.7237,295563.0
2017-03-15 10:05:00,34.91,34.93,34.88,34.9,360968.0,28.7155,28.732,28.6908,28.7073,360968.0
2017-03-15 10:10:00,34.9,34.96,34.89,34.96,219001.0,28.7073,28.7566,28.6991,28.7566,219001.0
2017-03-15 10:15:00,34.95,34.96,34.88,34.89,377085.0,28.7484,28.7566,28.6908,28.6991,377085.0
2017-03-15 10:20:00,34.89,34.9,34.86,34.88,252169.0,28.6991,28.7073,28.6744,28.6908,252169.0
2017-03-15 10:25:00,34.88,34.89,34.85,34.86,185583.0,28.6908,28.6991,28.6662,28.6744,185583.0
2017-03-15 10:30:00,34.87,34.88,34.86,34.87,171963.0,28.6826,28.6908,28.6744,28.6826,171963.0
2017-03-15 10:35:00,34.87,34.88,34.83,34.84,391452.0,28.6826,28.6908,28.6497,28.6579,391452.0
2017-03-15 10:40:00,34.84,34.84,34.79,34.79,341276.0,28.6579,28.6579,28.6168,28.6168,341276.0
2017-03-15 10:45:00,34.79,34.82,34.76,34.81,441122.0,28.6168,28.6415,28.5921,28.6332,441122.0
2017-03-15 10:50:00,34.82,34.82,34.79,34.8,186200.0,28.6415,28.6415,28.6168,28.625,186200.0
2017-03-15 10:55:00,34.8,34.81,34.78,34.79,194625.0,28.625,28.6332,28.6086,28.6168,194625.0
2017-03-15 11:00:00,34.79,34.8,34.78,34.8,286961.0,28.6168,28.625,28.6086,28.625,286961.0
2017-03-15 11:05:00,34.79,34.82,34.78,34.81,217216.0,28.6168,28.6415,28.6086,28.6332,217216.0
2017-03-15 11:10:00,34.82,34.83,34.75,34.77,445233.0,28.6415,28.6497,28.5839,28.6003,445233.0
2017-03-15 11:15:00,34.77,34.77,34.72,34.72,227771.0,28.6003,28.6003,28.5592,28.5592,227771.0
2017-03-15 11:20:00,34.73,34.73,34.68,34.72,471103.0,28.5674,28.5674,28.5263,28.5592,471103.0
2017-03-15 11:25:00,34.72,34.74,34.72,34.73,159444.0,28.5592,28.5757,28.5592,28.5674,159444.0
2017-03-15 11:30:00,34.73,34.77,34.7,34.76,286447.0,28.5674,28.6003,28.5428,28.5921,286447.0
2017-03-15 11:35:00,34.76,34.77,34.75,34.76,151308.0,28.5921,28.6003,28.5839,28.5921,151308.0
2017-03-15 11:40:00,34.76,34.79,34.75,34.79,148723.0,28.5921,28.6168,28.5839,28.6168,148723.0
2017-03-15 11:45:00,34.79,34.84,34.78,34.82,280012.0,28.6168,28.6579,28.6086,28.6415,280012.0
2017-03-15 11:50:00,34.81,34.83,34.8,34.82,118663.0,28.6332,28.6497,28.625,28.6415,118663.0
2017-03-15 11:55:00,34.82,34.82,34.78,34.8,143731.0,28.6415,28.6415,28.6086,28.625,143731.0
2017-03-15 12:00:00,34.8,34.82,34.79,34.8,114218.0,28.625,28.6415,28.6168,28.625,114218.0
2017-03-15 12:05:00,34.8,34.83,34.78,34.83,223184.0,28.625,28.6497,28.6086,28.6497,223184.0
2017-03-15 12:10:00,34.82,34.83,34.79,34.8,206412.0,28.6415,28.6497,28.6168,28.625,206412.0
2017-03-15 12:15:00,34.8,34.82,34.79,34.81,211419.0,28.625,28.6415,28.6168,28.6332,211419.0
2017-03-15 12:20:00,34.82,34.84,34.8,34.84,246812.0,28.6415,28.6579,28.625,28.6579,246812.0
2017-03-15 12:25:00,34.84,34.85,34.82,34.85,189265.0,28.6579,28.6662,28.6415,28.6662,189265.0
2017-03-15 12:30:00,34.84,34.91,34.84,34.9,196077.0,28.6579,28.7155,28.6579,28.7073,196077.0
2017-03-15 12:35:00,34.9,34.92,34.89,34.91,83212.0,28.7073,28.7237,28.6991,28.7155,83212.0
2017-03-15 12:40:00,34.91,34.93,34.91,34.93,141861.0,28.7155,28.732,28.7155,28.732,141861.0
2017-03-15 12:45:00,34.93,34.95,34.9,34.95,203786.0,28.732,28.7484,28.7073,28.7484,203786.0
2017-03-15 12:50:00,34.95,34.97,34.92,34.93,179116.0,28.7484,28.7649,28.7237,28.732,179116.0
2017-03-15 12:55:00,34.93,34.94,34.93,34.94,134593.0,28.732,28.7402,28.732,28.7402,134593.0
2017-03-15 13:00:00,34.94,34.94,34.92,34.92,146343.0,28.7402,28.7402,28.7237,28.7237,146343.0
2017-03-15 13:05:00,34.92,34.93,34.91,34.92,169332.0,28.7237,28.732,28.7155,28.7237,169332.0
2017-03-15 13:10:00,34.92,34.94,34.91,34.94,90470.0,28.7237,28.7402,28.7155,28.7402,90470.0
2017-03-15 13:15:00,34.94,34.94,34.89,34.91,240098.0,28.7402,28.7402,28.6991,28.7155,240098.0
2017-03-15 13:20:00,34.91,34.91,34.87,34.91,119700.0,28.7155,28.7155,28.6826,28.7155,119700.0
2017-03-15 13:25:00,34.91,34.91,34.87,34.88,103379.0,28.7155,28.7155,28.6826,28.6908,103379.0
2017-03-15 13:30:00,34.88,34.88,34.86,34.87,86049.0,28.6908,28.6908,28.6744,28.6826,86049.0
2017-03-15 13:35:00,34.87,34.89,34.86,34.87,174562.0,28.6826,28.6991,28.6744,28.6826,174562.0
2017-03-15 13:40:00,34.87,34.88,34.86,34.88,168072.0,28.6826,28.6908,28.6744,28.6908,168072.0
2017-03-15 13:45:00,34.88,34.89,34.87,34.88,132808.0,28.6908,28.6991,28.6826,28.6908,132808.0
2017-03-15 13:50:00,34.88,34.88,34.85,34.86,147456.0,28.6908,28.6908,28.6662,28.6744,147456.0
2017-03-15 13:55:00,34.86,34.87,34.83,34.85,171339.0,28.6744,28.6826,28.6497,28.6662,171339.0
2017-03-15 14:00:00,34.85,35.0,34.84,34.98,699422.0,28.6662,28.7895,28.6579,28.7731,699422.0
2017-03-15 14:05:00,34.99,35.03,34.96,34.96,526607.0,28.7813,28.8142,28.7566,28.7566,526607.0
2017-03-15 14:10:00,34.96,35.0,34.95,34.96,307964.0,28.7566,28.7895,28.7484,28.7566,307964.0
2017-03-15 14:15:00,34.96,34.98,34.95,34.98,202446.0,28.7566,28.7731,28.7484,28.7731,202446.0
2017-03-15 14:20:00,34.98,35.02,34.97,34.99,418024.0,28.7731,28.806,28.7649,28.7813,418024.0
2017-03-15 14:25:00,34.99,35.01,34.97,34.98,247693.0,28.7813,28.7978,28.7649,28.7731,247693.0
2017-03-15 14:30:00,34.98,35.0,34.93,34.95,210711.0,28.7731,28.7895,28.732,28.7484,210711.0
2017-03-15 14:35:00,34.95,34.98,34.93,34.97,192424.0,28.7484,28.7731,28.732,28.7649,192424.0
2017-03-15 14:40:00,34.97,35.02,34.96,35.0,150252.0,28.7649,28.806,28.7566,28.7895,150252.0
2017-03-15 14:45:00,35.01,35.07,35.0,35.05,271285.0,28.7978,28.8471,28.7895,28.8307,271285.0
2017-03-15 14:50:00,35.05,35.09,35.04,35.06,238800.0,28.8307,28.8636,28.8224,28.8389,238800.0
2017-03-15 14:55:00,35.05,35.07,35.01,35.04,279812.0,28.8307,28.8471,28.7978,28.8224,279812.0
2017-03-15 15:00:00,35.04,35.05,35.01,35.02,132408.0,28.8224,28.8307,28.7978,28.806,132408.0
2017-03-15 15:05:00,35.02,35.05,35.01,35.05,186028.0,28.806,28.8307,28.7978,28.8307,186028.0
2017-03-15 15:10:00,35.04,35.1,35.03,35.09,255910.0,28.8224,28.8718,28.8142,28.8636,255910.0
2017-03-15 15:15:00,35.1,35.1,35.06,35.07,197185.0,28.8718,28.8718,28.8389,28.8471,197185.0
2017-03-15 15:20:00,35.07,35.09,35.05,35.09,437709.0,28.8471,28.8636,28.8307,28.8636,437709.0
2017-03-15 15:25:00,35.09,35.12,35.08,35.12,305874.0,28.8636,28.8882,28.8553,28.8882,305874.0
2017-03-15 15:30:00,35.12,35.15,35.12,35.14,422941.0,28.8882,28.9129,28.8882,28.9047,422941.0
2017-03-15 15:35:00,35.14,35.15,35.11,35.11,225998.0,28.9047,28.9129,28.88,28.88,225998.0
2017-03-15 15:40:00,35.11,35.17,35.1,35.1,416506.0,28.88,28.9294,28.8718,28.8718,416506.0
2017-03-15 15:45:00,35.11,35.11,35.04,35.05,519913.0,28.88,28.88,28.8224,28.8307,519913.0
2017-03-15 15:50:00,35.06,35.15,35.05,35.14,818946.0,28.8389,28.9129,28.8307,28.9047,818946.0
2017-03-15 15:55:00,35.14,35.14,35.08,35.1,1850536.0,28.9047,28.9047,28.8553,28.8718,1850536.0
2017-03-16 09:30:00,35.12,35.19,35.1,35.15,809430.0,28.8882,28.9458,28.8718,28.9129,809430.0
2017-03-16 09:35:00,35.15,35.18,35.07,35.11,427375.0,28.9129,28.9376,28.8471,28.88,427375.0
2017-03-16 09:40:00,35.12,35.14,35.09,35.13,363577.0,28.8882,28.9047,28.8636,28.8965,363577.0
2017-03-16 09:45:00,35.12,35.19,35.12,35.18,380981.0,28.8882,28.9458,28.8882,28.9376,380981.0
2017-03-16 09:50:00,35.18,35.22,35.17,35.21,315741.0,28.9376,28.9705,28.9294,28.9623,315741.0
2017-03-16 09:55:00,35.21,35.21,35.17,35.19,180276.0,28.9623,28.9623,28.9294,28.9458,180276.0
2017-03-16 10:00:00,35.2,35.25,35.19,35.23,331354.0,28.954,28.9952,28.9458,28.9787,331354.0
2017-03-16 10:05:00,35.24,35.24,35.21,35.24,218503.0,28.9869,28.9869,28.9623,28.9869,218503.0
2017-03-16 10:10:00,35.23,35.3,35.23,35.26,310183.0,28.9787,29.0363,28.9787,29.0034,310183.0
2017-03-16 10:15:00,35.27,35.29,35.24,35.29,299679.0,29.0116,29.0281,28.9869,29.0281,299679.0
2017-03-16 10:20:00,35.28,35.29,35.24,35.29,256291.0,29.0199,29.0281,28.9869,29.0281,256291.0
2017-03-16 10:25:00,35.29,35.3,35.28,35.3,244310.0,29.0281,29.0363,29.0199,29.0363,244310.0
2017-03-16 10:30:00,35.3,35.3,35.27,35.3,230304.0,29.0363,29.0363,29.0116,29.0363,230304.0
2017-03-16 10:35:00,35.3,35.31,35.29,35.3,162869.0,29.0363,29.0445,29.0281,29.0363,162869.0
2017-03-16 10:40:00,35.29,35.31,35.27,35.3,209545.0,29.0281,29.0445,29.0116,29.0363,209545.0
2017-03-16 10:45:00,35.3,35.35,35.29,35.35,263225.0,29.0363,29.0774,29.0281,29.0774,263225.0
2017-03-16 10:50:00,35.35,35.36,35.32,35.33,208385.0,29.0774,29.0857,29.0528,29.061,208385.0
2017-03-16 10:55:00,35.32,35.34,35.28,35.3,406991.0,29.0528,29.0692,29.0199,29.0363,406991.0
2017-03-16 11:00:00,35.3,35.3,35.2,35.22,356160.0,29.0363,29.0363,28.954,28.9705,356160.0
2017-03-16 11:05:00,35.22,35.26,35.22,35.23,236941.0,28.9705,29.0034,28.9705,28.9787,236941.0
2017-03-16 11:10:00,35.24,35.25,35.22,35.22,138617.0,28.9869,28.9952,28.9705,28.9705,138617.0
2017-03-16 11:15:00,35.22,35.24,35.2,35.22,202860.0,28.9705,28.9869,28.954,28.9705,202860.0
2017-03-16 11:20:00,35.21,35.23,35.19,35.2,221959.0,28.9623,28.9787,28.9458,28.954,221959.0
2017-03-16 11:25:00,35.2,35.22,35.18,35.2,208401.0,28.954,28.9705,28.9376,28.954,208401.0
2017-03-16 11:30:00,35.21,35.22,35.18,35.19,133303.0,28.9623,28.9705,28.9376,28.9458,133303.0
2017-03-16 11:35:00,35.19,35.19,35.16,35.17,203508.0,28.9458,28.9458,28.9211,28.9294,203508.0
2017-03-16 11:40:00,35.18,35.19,35.17,35.17,161549.0,28.9376,28.9458,28.9294,28.9294,161549.0
2017-03-16 11:45:00,35.17,35.2,35.17,35.19,176887.0,28.9294,28.954,28.9294,28.9458,176887.0
2017-03-16 11:50:00,35.19,35.19,35.18,35.19,145946.0,28.9458,28.9458,28.9376,28.9458,145946.0
2017-03-16 11:55:00,35.19,35.25,35.18,35.24,213153.0,28.9458,28.9952,28.9376,28.9869,213153.0
2017-03-16 12:00:00,35.25,35.25,35.23,35.24,217667.0,28.9952,28.9952,28.9787,28.9869,217667.0
2017-03-16 12:05:00,35.24,35.24,35.21,35.22,137499.0,28.9869,28.9869,28.9623,28.9705,137499.0
2017-03-16 12:10:00,35.22,35.22,35.19,35.2,137930.0,28.9705,28.9705,28.9458,28.954,137930.0
2017-03-16 12:15:00,35.2,35.24,35.19,35.24,100751.0,28.954,28.9869,28.9458,28.9869,100751.0
2017-03-16 12:20:00,35.23,35.24,35.21,35.23,138446.0,28.9787,28.9869,28.9623,28.9787,138446.0
2017-03-16 12:25:00,35.23,35.24,35.22,35.23,137172.0,28.9787,28.9869,28.9705,28.9787,137172.0
2017-03-16 12:30:00,35.23,35.23,35.2,35.22,97878.0,28.9787,28.9787,28.954,28.9705,97878.0
2017-03-16 12:35:00,35.22,35.22,35.17,35.2,138841.0,28.9705,28.9705,28.9294,28.954,138841.0
2017-03-16 12:40:00,35.2,35.21,35.18,35.2,116537.0,28.954,28.9623,28.9376,28.954,116537.0
2017-03-16 12:45:00,35.19,35.21,35.18,35.18,118983.0,28.9458,28.9623,28.9376,28.9376,118983.0
2017-03-16 12:50:00,35.18,35.19,35.16,35.19,151740.0,28.9376,28.9458,28.9211,28.9458,151740.0
2017-03-16 12:55:00,35.18,35.19,35.17,35.18,79566.0,28.9376,28.9458,28.9294,28.9376,79566.0
2017-03-16 13:00:00,35.17,35.2,35.17,35.2,91695.0,28.9294,28.954,28.9294,28.954,91695.0
2017-03-16 13:05:00,35.19,35.21,35.18,35.18,128212.0,28.9458,28.9623,28.9376,28.9376,128212.0
2017-03-16 13:10:00,35.18,35.19,35.16,35.18,126403.0,28.9376,28.9458,28.9211,28.9376,126403.0
2017-03-16 13:15:00,35.19,35.19,35.13,35.15,133850.0,28.9458,28.9458,28.8965,28.9129,133850.0
2017-03-16 13:20:00,35.14,35.16,35.13,35.15,56150.0,28.9047,28.9211,28.8965,28.9129,56150.0
2017-03-16 13:25:00,35.15,35.16,35.12,35.13,213414.0,28.9129,28.9211,28.8882,28.8965,213414.0
2017-03-16 13:30:00,35.14,35.17,35.13,35.16,103783.0,28.9047,28.9294,28.8965,28.9211,103783.0
2017-03-16 13:35:00,35.16,35.17,35.14,35.16,101612.0,28.9211,28.9294,28.9047,28.9211,101612.0
2017-03-16 13:40:00,35.16,35.17,35.13,35.16,139894.0,28.9211,28.9294,28.8965,28.9211,139894.0
2017-03-16 13:45:00,35.16,35.18,35.15,35.16,177364.0,28.9211,28.9376,28.9129,28.9211,177364.0
2017-03-16 13:50:00,35.16,35.18,35.16,35.17,191499.0,28.9211,28.9376,28.9211,28.9294,191499.0
2017-03-16 13:55:00,35.17,35.18,35.13,35.13,139603.0,28.9294,28.9376,28.8965,28.8965,139603.0
2017-03-16 14:00:00,35.13,35.14,35.13,35.14,78996.0,28.8965,28.9047,28.8965,28.9047,78996.0
2017-03-16 14:05:00,35.13,35.14,35.13,35.13,64172.0,28.8965,28.9047,28.8965,28.8965,64172.0
2017-03-16 14:10:00,35.14,35.15,35.13,35.15,93835.0,28.9047,28.9129,28.8965,28.9129,93835.0
2017-03-16 14:15:00,35.15,35.17,35.14,35.16,127234.0,28.9129,28.9294,28.9047,28.9211,127234.0
2017-03-16 14:20:00,35.16,35.18,35.14,35.15,186765.0,28.9211,28.9376,28.9047,28.9129,186765.0
2017-03-16 14:25:00,35.15,35.15,35.13,35.15,96310.0,28.9129,28.9129,28.8965,28.9129,96310.0
2017-03-16 14:30:00,35.15,35.16,35.14,35.16,89457.0,28.9129,28.9211,28.9047,28.9211,89457.0
2017-03-16 14:35:00,35.16,35.17,35.15,35.16,102787.0,28.9211,28.9294,28.9129,28.9211,102787.0
2017-03-16 14:40:00,35.16,35.17,35.13,35.13,227004.0,28.9211,28.9294,28.8965,28.8965,227004.0
2017-03-16 14:45:00,35.14,35.14,35.1,35.12,127778.0,28.9047,28.9047,28.8718,28.8882,127778.0
2017-03-16 14:50:00,35.12,35.13,35.11,35.13,101849.0,28.8882,28.8965,28.88,28.8965,101849.0
2017-03-16 14:55:00,35.12,35.14,35.11,35.13,122802.0,28.8882,28.9047,28.88,28.8965,122802.0
2017-03-16 15:00:00,35.12,35.13,35.1,35.11,150915.0,28.8882,28.8965,28.8718,28.88,150915.0
2017-03-16 15:05:00,35.12,35.12,35.09,35.09,171347.0,28.8882,28.8882,28.8636,28.8636,171347.0
2017-03-16 15:10:00,35.09,35.11,35.09,35.09,78837.0,28.8636,28.88,28.8636,28.8636,78837.0
2017-03-16 15:15:00,35.09,35.13,35.09,35.12,116211.0,28.8636,28.8965,28.8636,28.8882,116211.0
2017-03-16 15:20:00,35.13,35.16,35.12,35.16,254077.0,28.8965,28.9211,28.8882,28.9211,254077.0
2017-03-16 15:25:00,35.15,35.17,35.13,35.15,242588.0,28.9129,28.9294,28.8965,28.9129,242588.0
2017-03-16 15:30:00,35.16,35.17,35.13,35.16,208338.0,28.9211,28.9294,28.8965,28.9211,208338.0
2017-03-16 15:35:00,35.16,35.17,35.14,35.16,182228.0,28.9211,28.9294,28.9047,28.9211,182228.0
2017-03-16 15:40:00,35.16,35.18,35.15,35.18,298898.0,28.9211,28.9376,28.9129,28.9376,298898.0
2017-03-16 15:45:00,35.18,35.18,35.14,35.15,260583.0,28.9376,28.9376,28.9047,28.9129,260583.0
2017-03-16 15:50:00,35.15,35.16,35.13,35.15,490739.0,28.9129,28.9211,28.8965,28.9129,490739.0
2017-03-16 15:55:00,35.15,35.16,35.12,35.14,1670055.0,28.9129,28.9211,28.8882,28.9047,1670055.0
2017-03-17 09:30:00,35.26,35.31,35.2,35.26,8763139.0,29.0034,29.0445,28.954,29.0034,8763139.0
2017-03-17 09:35:00,35.26,35.33,35.25,35.29,221974.0,29.0034,29.061,28.9952,29.0281,221974.0
2017-03-17 09:40:00,35.29,35.32,35.21,35.21,354863.0,29.0281,29.0528,28.9623,28.9623,354863.0
2017-03-17 09:45:00,35.21,35.24,35.19,35.22,216751.0,28.9623,28.9869,28.9458,28.9705,216751.0
2017-03-17 09:50:00,35.22,35.26,35.21,35.25,262581.0,28.9705,29.0034,28.9623,28.9952,262581.0
2017-03-17 09:55:00,35.25,35.26,35.22,35.23,161282.0,28.9952,29.0034,28.9705,28.9787,161282.0
2017-03-17 10:00:00,35.23,35.24,35.2,35.21,253082.0,28.9787,28.9869,28.954,28.9623,253082.0
2017-03-17 10:05:00,35.2,35.21,35.15,35.15,251060.0,28.954,28.9623,28.9129,28.9129,251060.0
2017-03-17 10:10:00,35.16,35.16,35.12,35.13,202914.0,28.9211,28.9211,28.8882,28.8965,202914.0
2017-03-17 10:15:00,35.13,35.13,35.1,35.11,138872.0,28.8965,28.8965,28.8718,28.88,138872.0
2017-03-17 10:20:00,35.11,35.16,35.1,35.14,182129.0,28.88,28.9211,28.8718,28.9047,182129.0
2017-03-17 10:25:00,35.15,35.19,35.14,35.19,88778.0,28.9129,28.9458,28.9047,28.9458,88778.0
2017-03-17 10:30:00,35.19,35.21,35.17,35.2,74811.0,28.9458,28.9623,28.9294,28.954,74811.0
2017-03-17 10:35:00,35.19,35.2,35.17,35.19,142064.0,28.9458,28.954,28.9294,28.9458,142064.0
2017-03-17 10:40:00,35.19,35.21,35.17,35.19,198387.0,28.9458,28.9623,28.9294,28.9458,198387.0
2017-03-17 10:45:00,35.2,35.21,35.18,35.19,103296.0,28.954,28.9623,28.9376,28.9458,103296.0
2017-03-17 10:50:00,35.19,35.21,35.17,35.21,118889.0,28.9458,28.9623,28.9294,28.9623,118889.0
2017-03-17 10:55:00,35.21,35.22,35.2,35.21,100630.0,28.9623,28.9705,28.954,28.9623,100630.0
2017-03-17 11:00:00,35.21,35.21,35.16,35.17,99261.0,28.9623,28.9623,28.9211,28.9294,99261.0
2017-03-17 11:05:00,35.17,35.17,35.14,35.14,149941.0,28.9294,28.9294,28.9047,28.9047,149941.0
2017-03-17 11:10:00,35.14,35.15,35.12,35.12,103814.0,28.9047,28.9129,28.8882,28.8882,103814.0
2017-03-17 11:15:00,35.13,35.15,35.12,35.15,135264.0,28.8965,28.9129,28.8882,28.9129,135264.0
2017-03-17 11:20:00,35.15,35.15,35.11,35.12,132096.0,28.9129,28.9129,28.88,28.8882,132096.0
2017-03-17 11:25:00,35.12,35.12,35.11,35.11,53739.0,28.8882,28.8882,28.88,28.88,53739.0
2017-03-17 11:30:00,35.12,35.12,35.1,35.11,142301.0,28.8882,28.8882,28.8718,28.88,142301.0
2017-03-17 11:35:00,35.11,35.13,35.1,35.12,123643.0,28.88,28.8965,28.8718,28.8882,123643.0
2017-03-17 11:40:00,35.12,35.16,35.11,35.16,149679.0,28.8882,28.9211,28.88,28.9211,149679.0
2017-03-17 11:45:00,35.15,35.16,35.14,35.14,86280.0,28.9129,28.9211,28.9047,28.9047,86280.0
2017-03-17 11:50:00,35.14,35.15,35.12,35.15,179533.0,28.9047,28.9129,28.8882,28.9129,179533.0
2017-03-17 11:55:00,35.15,35.16,35.14,35.14,97682.0,28.9129,28.9211,28.9047,28.9047,97682.0
2017-03-17 12:00:00,35.14,35.15,35.12,35.13,140306.0,28.9047,28.9129,28.8882,28.8965,140306.0
2017-03-17 12:05:00,35.13,35.14,35.11,35.14,189895.0,28.8965,28.9047,28.88,28.9047,189895.0
2017-03-17 12:10:00,35.13,35.16,35.12,35.13,153151.0,28.8965,28.9211,28.8882,28.8965,153151.0
2017-03-17 12:15:00,35.13,35.14,35.11,35.12,95784.0,28.8965,28.9047,28.88,28.8882,95784.0
2017-03-17 12:20:00,35.11,35.14,35.1,35.11,135550.0,28.88,28.9047,28.8718,28.88,135550.0
2017-03-17 12:25:00,35.11,35.13,35.1,35.11,129522.0,28.88,28.8965,28.8718,28.88,129522.0
2017-03-17 12:30:00,35.11,35.13,35.1,35.1,116746.0,28.88,28.8965,28.8718,28.8718,116746.0
2017-03-17 12:35:00,35.11,35.12,35.1,35.12,129096.0,28.88,28.8882,28.8718,28.8882,129096.0
2017-03-17 12:40:00,35.12,35.14,35.11,35.13,132275.0,28.8882,28.9047,28.88,28.8965,132275.0
2017-03-17 12:45:00,35.13,35.14,35.12,35.12,78178.0,28.8965,28.9047,28.8882,28.8882,78178.0
2017-03-17 12:50:00,35.12,35.13,35.1,35.12,136676.0,28.8882,28.8965,28.8718,28.8882,136676.0
2017-03-17 12:55:00,35.13,35.13,35.1,35.12,162313.0,28.8965,28.8965,28.8718,28.8882,162313.0
2017-03-17 13:00:00,35.12,35.15,35.12,35.15,104072.0,28.8882,28.9129,28.8882,28.9129,104072.0
2017-03-17 13:05:00,35.14,35.15,35.13,35.14,131671.0,28.9047,28.9129,28.8965,28.9047,131671.0
2017-03-17 13:10:00,35.14,35.15,35.12,35.12,123346.0,28.9047,28.9129,28.8882,28.8882,123346.0
2017-03-17 13:15:00,35.13,35.17,35.12,35.16,114494.0,28.8965,28.9294,28.8882,28.9211,114494.0
2017-03-17 13:20:00,35.16,35.17,35.13,35.15,137016.0,28.9211,28.9294,28.8965,28.9129,137016.0
2017-03-17 13:25:00,35.15,35.15,35.13,35.14,86113.0,28.9129,28.9129,28.8965,28.9047,86113.0
2017-03-17 13:30:00,35.14,35.17,35.13,35.15,166513.0,28.9047,28.9294,28.8965,28.9129,166513.0
2017-03-17 13:35:00,35.15,35.17,35.13,35.16,166250.0,28.9129,28.9294,28.8965,28.9211,166250.0
2017-03-17 13:40:00,35.16,35.16,35.13,35.13,87491.0,28.9211,28.9211,28.8965,28.8965,87491.0
2017-03-17 13:45:00,35.13,35.15,35.13,35.14,84183.0,28.8965,28.9129,28.8965,28.9047,84183.0
2017-03-17 13:50:00,35.15,35.15,35.13,35.15,132006.0,28.9129,28.9129,28.8965,28.9129,132006.0
2017-03-17 13:55:00,35.15,35.16,35.12,35.14,121785.0,28.9129,28.9211,28.8882,28.9047,121785.0
2017-03-17 14:00:00,35.14,35.17,35.13,35.16,106361.0,28.9047,28.9294,28.8965,28.9211,106361.0
2017-03-17 14:05:00,35.16,35.18,35.15,35.17,71285.0,28.9211,28.9376,28.9129,28.9294,71285.0
2017-03-17 14:10:00,35.18,35.2,35.16,35.19,150245.0,28.9376,28.954,28.9211,28.9458,150245.0
2017-03-17 14:15:00,35.19,35.2,35.17,35.2,171491.0,28.9458,28.954,28.9294,28.954,171491.0
2017-03-17 14:20:00,35.2,35.2,35.16,35.16,107757.0,28.954,28.954,28.9211,28.9211,107757.0
2017-03-17 14:25:00,35.17,35.17,35.14,35.16,170487.0,28.9294,28.9294,28.9047,28.9211,170487.0
2017-03-17 14:30:00,35.15,35.16,35.15,35.16,33326.0,28.9129,28.9211,28.9129,28.9211,33326.0
2017-03-17 14:35:00,35.15,35.17,35.14,35.14,186011.0,28.9129,28.9294,28.9047,28.9047,186011.0
2017-03-17 14:40:00,35.14,35.17,35.14,35.17,128074.0,28.9047,28.9294,28.9047,28.9294,128074.0
2017-03-17 14:45:00,35.17,35.18,35.14,35.17,87799.0,28.9294,28.9376,28.9047,28.9294,87799.0
2017-03-17 14:50:00,35.17,35.18,35.15,35.16,102811.0,28.9294,28.9376,28.9129,28.9211,102811.0
2017-03-17 14:55:00,35.16,35.2,35.16,35.18,120237.0,28.9211,28.954,28.9211,28.9376,120237.0
2017-03-17 15:00:00,35.18,35.19,35.17,35.19,142603.0,28.9376,28.9458,28.9294,28.9458,142603.0
2017-03-17 15:05:00,35.19,35.22,35.18,35.2,150987.0,28.9458,28.9705,28.9376,28.954,150987.0
2017-03-17 15:10:00,35.21,35.21,35.18,35.2,127867.0,28.9623,28.9623,28.9376,28.954,127867.0
2017-03-17 15:15:00,35.2,35.22,35.19,35.2,177056.0,28.954,28.9705,28.9458,28.954,177056.0
2017-03-17 15:20:00,35.21,35.22,35.19,35.21,182107.0,28.9623,28.9705,28.9458,28.9623,182107.0
2017-03-17 15:25:00,35.21,35.23,35.2,35.22,178242.0,28.9623,28.9787,28.954,28.9705,178242.0
2017-03-17 15:30:00,35.21,35.22,35.19,35.2,168927.0,28.9623,28.9705,28.9458,28.954,168927.0
2017-03-17 15:35:00,35.2,35.23,35.17,35.23,256958.0,28.954,28.9787,28.9294,28.9787,256958.0
2017-03-17 15:40:00,35.23,35.24,35.22,35.23,236945.0,28.9787,28.9869,28.9705,28.9787,236945.0
2017-03-17 15:45:00,35.23,35.24,35.21,35.22,282727.0,28.9787,28.9869,28.9623,28.9705,282727.0
2017-03-17 15:50:00,35.22,35.29,35.21,35.28,884419.0,28.9705,29.0281,28.9623,29.0199,884419.0
2017-03-17 15:55:00,35.27,35.29,35.26,35.26,2237831.0,29.0116,29.0281,29.0034,29.0034,2237831.0
2017-03-20 09:30:00,35.37,35.4,35.26,35.34,705010.0,29.0939,29.1186,29.0034,29.0692,705010.0
2017-03-20 09:35:00,35.33,35.37,35.3,35.32,208343.0,29.061,29.0939,29.0363,29.0528,208343.0
2017-03-20 09:40:00,35.32,35.37,35.3,35.32,260284.0,29.0528,29.0939,29.0363,29.0528,260284.0
2017-03-20 09:45:00,35.33,35.39,35.31,35.39,140524.0,29.061,29.1103,29.0445,29.1103,140524.0
2017-03-20 09:50:00,35.39,35.4,35.36,35.38,89041.0,29.1103,29.1186,29.0857,29.1021,89041.0
2017-03-20 09:55:00,35.38,35.46,35.38,35.44,428971.0,29.1021,29.1679,29.1021,29.1515,428971.0
2017-03-20 10:00:00,35.43,35.44,35.41,35.43,446843.0,29.1432,29.1515,29.1268,29.1432,446843.0
2017-03-20 10:05:00,35.42,35.44,35.41,35.43,135502.0,29.135,29.1515,29.1268,29.1432,135502.0
2017-03-20 10:10:00,35.44,35.5,35.43,35.5,343897.0,29.1515,29.2008,29.1432,29.2008,343897.0
2017-03-20 10:15:00,35.5,35.58,35.49,35.56,257776.0,29.2008,29.2666,29.1926,29.2502,257776.0
2017-03-20 10:20:00,35.56,35.6,35.55,35.58,241838.0,29.2502,29.2831,29.2419,29.2666,241838.0
2017-03-20 10:25:00,35.58,35.6,35.57,35.57,212480.0,29.2666,29.2831,29.2584,29.2584,212480.0
2017-03-20 10:30:00,35.57,35.58,35.55,35.55,230942.0,29.2584,29.2666,29.2419,29.2419,230942.0
2017-03-20 10:35:00,35.55,35.57,35.54,35.57,257690.0,29.2419,29.2584,29.2337,29.2584,257690.0
2017-03-20 10:40:00,35.57,35.62,35.56,35.61,218946.0,29.2584,29.2995,29.2502,29.2913,218946.0
2017-03-20 10:45:00,35.61,35.63,35.61,35.62,86275.0,29.2913,29.3077,29.2913,29.2995,86275.0
2017-03-20 10:50:00,35.62,35.63,35.56,35.58,182684.0,29.2995,29.3077,29.2502,29.2666,182684.0
2017-03-20 10:55:00,35.58,35.58,35.55,35.57,189619.0,29.2666,29.2666,29.2419,29.2584,189619.0
2017-03-20 11:00:00,35.57,35.58,35.53,35.55,135165.0,29.2584,29.2666,29.2255,29.2419,135165.0
2017-03-20 11:05:00,35.55,35.58,35.54,35.56,169294.0,29.2419,29.2666,29.2337,29.2502,169294.0
2017-03-20 11:10:00,35.56,35.59,35.54,35.57,173437.0,29.2502,29.2748,29.2337,29.2584,173437.0
2017-03-20 11:15:00,35.57,35.61,35.56,35.61,254509.0,29.2584,29.2913,29.2502,29.2913,254509.0
2017-03-20 11:20:00,35.6,35.61,35.58,35.61,137822.0,29.2831,29.2913,29.2666,29.2913,137822.0
2017-03-20 11:25:00,35.6,35.62,35.58,35.59,98356.0,29.2831,29.2995,29.2666,29.2748,98356.0
2017-03-20 11:30:00,35.59,35.6,35.55,35.57,108145.0,29.2748,29.2831,29.2419,29.2584,108145.0
2017-03-20 11:35:00,35.57,35.58,35.54,35.55,173221.0,29.2584,29.2666,29.2337,29.2419,173221.0
2017-03-20 11:40:00,35.55,35.56,35.53,35.54,131773.0,29.2419,29.2502,29.2255,29.2337,131773.0
2017-03-20 11:45:00,35.55,35.58,35.54,35.57,96307.0,29.2419,29.2666,29.2337,29.2584,96307.0
2017-03-20 11:50:00,35.56,35.59,35.54,35.55,209377.0,29.2502,29.2748,29.2337,29.2419,209377.0
2017-03-20 11:55:00,35.55,35.57,35.53,35.54,133712.0,29.2419,29.2584,29.2255,29.2337,133712.0
2017-03-20 12:00:00,35.54,35.55,35.53,35.54,106408.0,29.2337,29.2419,29.2255,29.2337,106408.0
2017-03-20 12:05:00,35.54,35.55,35.49,35.49,202196.0,29.2337,29.2419,29.1926,29.1926,202196.0
2017-03-20 12:10:00,35.5,35.52,35.49,35.51,89989.0,29.2008,29.2173,29.1926,29.209,89989.0
2017-03-20 12:15:00,35.52,35.52,35.46,35.47,144495.0,29.2173,29.2173,29.1679,29.1761,144495.0
2017-03-20 12:20:00,35.47,35.49,35.46,35.48,68629.0,29.1761,29.1926,29.1679,29.1844,68629.0
2017-03-20 12:25:00,35.48,35.49,35.46,35.46,119327.0,29.1844,29.1926,29.1679,29.1679,119327.0
2017-03-20 12:30:00,35.47,35.49,35.46,35.47,99340.0,29.1761,29.1926,29.1679,29.1761,99340.0
2017-03-20 12:35:00,35.48,35.51,35.47,35.49,88671.0,29.1844,29.209,29.1761,29.1926,88671.0
2017-03-20 12:40:00,35.5,35.54,35.49,35.53,120966.0,29.2008,29.2337,29.1926,29.2255,120966.0
2017-03-20 12:45:00,35.53,35.56,35.52,35.55,95919.0,29.2255,29.2502,29.2173,29.2419,95919.0
2017-03-20 12:50:00,35.55,35.56,35.5,35.52,134205.0,29.2419,29.2502,29.2008,29.2173,134205.0
2017-03-20 12:55:00,35.52,35.55,35.51,35.55,116757.0,29.2173,29.2419,29.209,29.2419,116757.0
2017-03-20 13:00:00,35.54,35.55,35.52,35.53,136080.0,29.2337,29.2419,29.2173,29.2255,136080.0
2017-03-20 13:05:00,35.52,35.53,35.5,35.5,129914.0,29.2173,29.2255,29.2008,29.2008,129914.0
2017-03-20 13:10:00,35.5,35.53,35.49,35.51,96148.0,29.2008,29.2255,29.1926,29.209,96148.0
2017-03-20 13:15:00,35.52,35.52,35.5,35.5,83751.0,29.2173,29.2173,29.2008,29.2008,83751.0
2017-03-20 13:20:00,35.51,35.51,35.48,35.5,160941.0,29.209,29.209,29.1844,29.2008,160941.0
2017-03-20 13:25:00,35.51,35.51,35.49,35.51,71802.0,29.209,29.209,29.1926,29.209,71802.0
2017-03-20 13:30:00,35.51,35.52,35.49,35.5,147611.0,29.209,29.2173,29.1926,29.2008,147611.0
2017-03-20 13:35:00,35.5,35.51,35.47,35.48,93015.0,29.2008,29.209,29.1761,29.1844,93015.0
2017-03-20 13:40:00,35.48,35.48,35.41,35.43,165906.0,29.1844,29.1844,29.1268,29.1432,165906.0
2017-03-20 13:45:00,35.42,35.45,35.41,35.44,77706.0,29.135,29.1597,29.1268,29.1515,77706.0
2017-03-20 13:50:00,35.44,35.44,35.41,35.43,121180.0,29.1515,29.1515,29.1268,29.1432,121180.0
2017-03-20 13:55:00,35.43,35.45,35.42,35.43,76146.0,29.1432,29.1597,29.135,29.1432,76146.0
2017-03-20 14:00:00,35.44,35.46,35.43,35.44,78658.0,29.1515,29.1679,29.1432,29.1515,78658.0
2017-03-20 14:05:00,35.44,35.46,35.43,35.46,118723.0,29.1515,29.1679,29.1432,29.1679,118723.0
2017-03-20 14:10:00,35.46,35.47,35.45,35.47,79977.0,29.1679,29.1761,29.1597,29.1761,79977.0
2017-03-20 14:15:00,35.47,35.47,35.45,35.46,79516.0,29.1761,29.1761,29.1597,29.1679,79516.0
2017-03-20 14:20:00,35.46,35.49,35.45,35.48,145683.0,29.1679,29.1926,29.1597,29.1844,145683.0
2017-03-20 14:25:00,35.48,35.51,35.47,35.51,210678.0,29.1844,29.209,29.1761,29.209,210678.0
2017-03-20 14:30:00,35.5,35.53,35.49,35.52,170004.0,29.2008,29.2255,29.1926,29.2173,170004.0
2017-03-20 14:35:00,35.52,35.53,35.45,35.47,255074.0,29.2173,29.2255,29.1597,29.1761,255074.0
2017-03-20 14:40:00,35.48,35.49,35.46,35.49,161423.0,29.1844,29.1926,29.1679,29.1926,161423.0
2017-03-20 14:45:00,35.48,35.49,35.44,35.45,203045.0,29.1844,29.1926,29.1515,29.1597,203045.0
2017-03-20 14:50:00,35.46,35.48,35.44,35.47,115849.0,29.1679,29.1844,29.1515,29.1761,115849.0
2017-03-20 14:55:00,35.47,35.49,35.47,35.48,101814.0,29.1761,29.1926,29.1761,29.1844,101814.0
2017-03-20 15:00:00,35.48,35.48,35.47,35.48,82270.0,29.1844,29.1844,29.1761,29.1844,82270.0
2017-03-20 15:05:00,35.47,35.49,35.47,35.47,154614.0,29.1761,29.1926,29.1761,29.1761,154614.0
2017-03-20 15:10:00,35.48,35.5,35.47,35.48,124826.0,29.1844,29.2008,29.1761,29.1844,124826.0
2017-03-20 15:15:00,35.49,35.52,35.48,35.52,129531.0,29.1926,29.2173,29.1844,29.2173,129531.0
2017-03-20 15:20:00,35.52,35.52,35.5,35.52,146125.0,29.2173,29.2173,29.2008,29.2173,146125.0
2017-03-20 15:25:00,35.51,35.53,35.5,35.51,191488.0,29.209,29.2255,29.2008,29.209,191488.0
2017-03-20 15:30:00,35.51,35.53,35.51,35.52,278294.0,29.209,29.2255,29.209,29.2173,278294.0
2017-03-20 15:35:00,35.52,35.53,35.46,35.46,217713.0,29.2173,29.2255,29.1679,29.1679,217713.0
2017-03-20 15:40:00,35.47,35.51,35.46,35.49,168061.0,29.1761,29.209,29.1679,29.1926,168061.0
2017-03-20 15:45:00,35.49,35.5,35.45,35.45,306611.0,29.1926,29.2008,29.1597,29.1597,306611.0
2017-03-20 15:50:00,35.45,35.48,35.44,35.44,364701.0,29.1597,29.1844,29.1515,29.1515,364701.0
2017-03-20 15:55:00,35.44,35.46,35.42,35.44,856859.0,29.1515,29.1679,29.135,29.1515,856859.0
2017-03-21 09:30:00,35.59,35.6,35.49,35.58,494982.0,29.2748,29.2831,29.1926,29.2666,494982.0
2017-03-21 09:35:00,35.58,35.6,35.53,35.54,245722.0,29.2666,29.2831,29.2255,29.2337,245722.0
2017-03-21 09:40:00,35.54,35.55,35.49,35.5,168761.0,29.2337,29.2419,29.1926,29.2008,168761.0
2017-03-21 09:45:00,35.5,35.52,35.47,35.48,109261.0,29.2008,29.2173,29.1761,29.1844,109261.0
2017-03-21 09:50:00,35.47,35.48,35.45,35.46,227004.0,29.1761,29.1844,29.1597,29.1679,227004.0
2017-03-21 09:55:00,35.47,35.48,35.45,35.45,120557.0,29.1761,29.1844,29.1597,29.1597,120557.0
2017-03-21 10:00:00,35.45,35.46,35.36,35.37,383852.0,29.1597,29.1679,29.0857,29.0939,383852.0
2017-03-21 10:05:00,35.36,35.41,35.36,35.38,366888.0,29.0857,29.1268,29.0857,29.1021,366888.0
2017-03-21 10:10:00,35.37,35.4,35.32,35.33,232508.0,29.0939,29.1186,29.0528,29.061,232508.0
2017-03-21 10:15:00,35.34,35.36,35.31,35.35,155037.0,29.0692,29.0857,29.0445,29.0774,155037.0
2017-03-21 10:20:00,35.36,35.39,35.34,35.35,130435.0,29.0857,29.1103,29.0692,29.0774,130435.0
2017-03-21 10:25:00,35.34,35.36,35.28,35.3,150060.0,29.0692,29.0857,29.0199,29.0363,150060.0
2017-03-21 10:30:00,35.29,35.3,35.24,35.26,307168.0,29.0281,29.0363,28.9869,29.0034,307168.0
2017-03-21 10:35:00,35.25,35.34,35.24,35.34,224862.0,28.9952,29.0692,28.9869,29.0692,224862.0
2017-03-21 10:40:00,35.33,35.34,35.31,35.33,114014.0,29.061,29.0692,29.0445,29.061,114014.0
2017-03-21 10:45:00,35.33,35.34,35.25,35.27,275667.0,29.061,29.0692,28.9952,29.0116,275667.0
2017-03-21 10:50:00,35.27,35.3,35.21,35.24,346875.0,29.0116,29.0363,28.9623,28.9869,346875.0
2017-03-21 10:55:00,35.24,35.25,35.13,35.22,293214.0,28.9869,28.9952,28.8965,28.9705,293214.0
2017-03-21 11:00:00,35.23,35.29,35.22,35.26,376036.0,28.9787,29.0281,28.9705,29.0034,376036.0
2017-03-21 11:05:00,35.26,35.28,35.22,35.24,419110.0,29.0034,29.0199,28.9705,28.9869,419110.0
2017-03-21 11:10:00,35.25,35.3,35.24,35.27,467511.0,28.9952,29.0363,28.9869,29.0116,467511.0
2017-03-21 11:15:00,35.27,35.28,35.12,35.14,352856.0,29.0116,29.0199,28.8882,28.9047,352856.0
2017-03-21 11:20:00,35.14,35.21,35.13,35.21,212256.0,28.9047,28.9623,28.8965,28.9623,212256.0
2017-03-21 11:25:00,35.2,35.2,35.16,35.17,173719.0,28.954,28.954,28.9211,28.9294,173719.0
2017-03-21 11:30:00,35.18,35.19,35.08,35.1,286810.0,28.9376,28.9458,28.8553,28.8718,286810.0
2017-03-21 11:35:00,35.1,35.16,35.08,35.15,331331.0,28.8718,28.9211,28.8553,28.9129,331331.0
2017-03-21 11:40:00,35.14,35.15,35.07,35.11,209955.0,28.9047,28.9129,28.8471,28.88,209955.0
2017-03-21 11:45:00,35.1,35.16,35.09,35.15,284284.0,28.8718,28.9211,28.8636,28.9129,284284.0
2017-03-21 11:50:00,35.16,35.22,35.15,35.19,207347.0,28.9211,28.9705,28.9129,28.9458,207347.0
2017-03-21 11:55:00,35.2,35.25,35.19,35.25,141695.0,28.954,28.9952,28.9458,28.9952,141695.0
2017-03-21 12:00:00,35.25,35.25,35.21,35.24,229512.0,28.9952,28.9952,28.9623,28.9869,229512.0
2017-03-21 12:05:00,35.24,35.29,35.23,35.27,140884.0,28.9869,29.0281,28.9787,29.0116,140884.0
2017-03-21 12:10:00,35.27,35.29,35.22,35.23,167903.0,29.0116,29.0281,28.9705,28.9787,167903.0
2017-03-21 12:15:00,35.23,35.25,35.18,35.2,205817.0,28.9787,28.9952,28.9376,28.954,205817.0
2017-03-21 12:20:00,35.2,35.24,35.2,35.22,203024.0,28.954,28.9869,28.954,28.9705,203024.0
2017-03-21 12:25:00,35.22,35.27,35.21,35.27,116703.0,28.9705,29.0116,28.9623,29.0116,116703.0
2017-03-21 12:30:00,35.27,35.29,35.22,35.26,214892.0,29.0116,29.0281,28.9705,29.0034,214892.0
2017-03-21 12:35:00,35.26,35.27,35.21,35.23,237099.0,29.0034,29.0116,28.9623,28.9787,237099.0
2017-03-21 12:40:00,35.24,35.26,35.23,35.25,80704.0,28.9869,29.0034,28.9787,28.9952,80704.0
2017-03-21 12:45:00,35.25,35.25,35.21,35.22,124712.0,28.9952,28.9952,28.9623,28.9705,124712.0
2017-03-21 12:50:00,35.21,35.24,35.18,35.23,141174.0,28.9623,28.9869,28.9376,28.9787,141174.0
2017-03-21 12:55:00,35.23,35.27,35.23,35.25,136216.0,28.9787,29.0116,28.9787,28.9952,136216.0
2017-03-21 13:00:00,35.25,35.28,35.24,35.27,64207.0,28.9952,29.0199,28.9869,29.0116,64207.0
2017-03-21 13:05:00,35.26,35.27,35.24,35.25,108529.0,29.0034,29.0116,28.9869,28.9952,108529.0
2017-03-21 13:10:00,35.24,35.26,35.17,35.18,249264.0,28.9869,29.0034,28.9294,28.9376,249264.0
2017-03-21 13:15:00,35.18,35.2,35.16,35.16,213860.0,28.9376,28.954,28.9211,28.9211,213860.0
2017-03-21 13:20:00,35.17,35.17,35.11,35.15,147346.0,28.9294,28.9294,28.88,28.9129,147346.0
2017-03-21 13:25:00,35.15,35.21,35.15,35.19,203900.0,28.9129,28.9623,28.9129,28.9458,203900.0
2017-03-21 13:30:00,35.2,35.22,35.19,35.2,117675.0,28.954,28.9705,28.9458,28.954,117675.0
2017-03-21 13:35:00,35.2,35.21,35.17,35.19,124583.0,28.954,28.9623,28.9294,28.9458,124583.0
2017-03-21 13:40:00,35.19,35.21,35.16,35.17,97399.0,28.9458,28.9623,28.9211,28.9294,97399.0
2017-03-21 13:45:00,35.16,35.18,35.13,35.16,90566.0,28.9211,28.9376,28.8965,28.9211,90566.0
2017-03-21 13:50:00,35.16,35.17,35.1,35.12,177497.0,28.9211,28.9294,28.8718,28.8882,177497.0
2017-03-21 13:55:00,35.12,35.14,35.1,35.12,155618.0,28.8882,28.9047,28.8718,28.8882,155618.0
2017-03-21 14:00:00,35.12,35.15,35.11,35.12,109266.0,28.8882,28.9129,28.88,28.8882,109266.0
2017-03-21 14:05:00,35.12,35.2,35.11,35.19,213428.0,28.8882,28.954,28.88,28.9458,213428.0
2017-03-21 14:10:00,35.18,35.21,35.15,35.17,156756.0,28.9376,28.9623,28.9129,28.9294,156756.0
2017-03-21 14:15:00,35.17,35.22,35.14,35.22,211710.0,28.9294,28.9705,28.9047,28.9705,211710.0
2017-03-21 14:20:00,35.21,35.22,35.15,35.16,113181.0,28.9623,28.9705,28.9129,28.9211,113181.0
2017-03-21 14:25:00,35.16,35.16,35.13,35.15,139879.0,28.9211,28.9211,28.8965,28.9129,139879.0
2017-03-21 14:30:00,35.15,35.22,35.14,35.22,168786.0,28.9129,28.9705,28.9047,28.9705,168786.0
2017-03-21 14:35:00,35.22,35.23,35.2,35.22,98088.0,28.9705,28.9787,28.954,28.9705,98088.0
2017-03-21 14:40:00,35.22,35.22,35.16,35.17,432191.0,28.9705,28.9705,28.9211,28.9294,432191.0
2017-03-21 14:45:00,35.17,35.17,35.09,35.13,361767.0,28.9294,28.9294,28.8636,28.8965,361767.0
2017-03-21 14:50:00,35.13,35.18,35.11,35.18,129763.0,28.8965,28.9376,28.88,28.9376,129763.0
2017-03-21 14:55:00,35.18,35.22,35.16,35.19,160418.0,28.9376,28.9705,28.9211,28.9458,160418.0
2017-03-21 15:00:00,35.18,35.2,35.14,35.16,143247.0,28.9376,28.954,28.9047,28.9211,143247.0
2017-03-21 15:05:00,35.17,35.19,35.15,35.16,194897.0,28.9294,28.9458,28.9129,28.9211,194897.0
2017-03-21 15:10:00,35.16,35.19,35.15,35.16,162985.0,28.9211,28.9458,28.9129,28.9211,162985.0
2017-03-21 15:15:00,35.16,35.18,35.13,35.16,259940.0,28.9211,28.9376,28.8965,28.9211,259940.0
2017-03-21 15:20:00,35.17,35.18,35.13,35.14,165530.0,28.9294,28.9376,28.8965,28.9047,165530.0
2017-03-21 15:25:00,35.15,35.16,35.13,35.15,284088.0,28.9129,28.9211,28.8965,28.9129,284088.0
2017-03-21 15:30:00,35.14,35.15,35.07,35.07,282779.0,28.9047,28.9129,28.8471,28.8471,282779.0
2017-03-21 15:35:00,35.08,35.11,35.04,35.04,500643.0,28.8553,28.88,28.8224,28.8224,500643.0
2017-03-21 15:40:00,35.05,35.07,35.0,35.02,559152.0,28.8307,28.8471,28.7895,28.806,559152.0
2017-03-21 15:45:00,35.02,35.04,35.0,35.03,726292.0,28.806,28.8224,28.7895,28.8142,726292.0
2017-03-21 15:50:00,35.03,35.05,35.01,35.05,637621.0,28.8142,28.8307,28.7978,28.8307,637621.0
2017-03-21 15:55:00,35.04,35.07,35.01,35.04,1007197.0,28.8224,28.8471,28.7978,28.8224,1007197.0
2017-03-22 09:30:00,35.16,35.22,35.11,35.15,565765.0,28.9211,28.9705,28.88,28.9129,565765.0
2017-03-22 09:35:00,35.14,35.16,35.09,35.12,288725.0,28.9047,28.9211,28.8636,28.8882,288725.0
2017-03-22 09:40:00,35.11,35.16,35.1,35.11,186951.0,28.88,28.9211,28.8718,28.88,186951.0
2017-03-22 09:45:00,35.12,35.14,35.05,35.06,145279.0,28.8882,28.9047,28.8307,28.8389,145279.0
2017-03-22 09:50:00,35.07,35.08,35.03,35.05,151363.0,28.8471,28.8553,28.8142,28.8307,151363.0
2017-03-22 09:55:00,35.04,35.09,35.02,35.04,152252.0,28.8224,28.8636,28.806,28.8224,152252.0
2017-03-22 10:00:00,35.04,35.1,35.03,35.07,227707.0,28.8224,28.8718,28.8142,28.8471,227707.0
2017-03-22 10:05:00,35.07,35.08,35.02,35.05,214835.0,28.8471,28.8553,28.806,28.8307,214835.0
2017-03-22 10:10:00,35.05,35.07,35.01,35.05,146489.0,28.8307,28.8471,28.7978,28.8307,146489.0
2017-03-22 10:15:00,35.05,35.1,35.05,35.06,132006.0,28.8307,28.8718,28.8307,28.8389,132006.0
2017-03-22 10:20:00,35.07,35.1,35.06,35.06,192623.0,28.8471,28.8718,28.8389,28.8389,192623.0
2017-03-22 10:25:00,35.07,35.07,35.03,35.04,87270.0,28.8471,28.8471,28.8142,28.8224,87270.0
2017-03-22 10:30:00,35.05,35.07,35.0,35.06,253002.0,28.8307,28.8471,28.7895,28.8389,253002.0
2017-03-22 10:35:00,35.06,35.12,35.05,35.1,257339.0,28.8389,28.8882,28.8307,28.8718,257339.0
2017-03-22 10:40:00,35.09,35.15,35.09,35.13,335357.0,28.8636,28.9129,28.8636,28.8965,335357.0
2017-03-22 10:45:00,35.13,35.17,35.12,35.13,113057.0,28.8965,28.9294,28.8882,28.8965,113057.0
2017-03-22 10:50:00,35.14,35.16,35.13,35.14,163461.0,28.9047,28.9211,28.8965,28.9047,163461.0
2017-03-22 10:55:00,35.14,35.22,35.13,35.19,231548.0,28.9047,28.9705,28.8965,28.9458,231548.0
2017-03-22 11:00:00,35.2,35.21,35.18,35.18,96728.0,28.954,28.9623,28.9376,28.9376,96728.0
2017-03-22 11:05:00,35.19,35.22,35.18,35.2,120215.0,28.9458,28.9705,28.9376,28.954,120215.0
2017-03-22 11:10:00,35.2,35.24,35.2,35.23,81608.0,28.954,28.9869,28.954,28.9787,81608.0
2017-03-22 11:15:00,35.23,35.32,35.23,35.29,281370.0,28.9787,29.0528,28.9787,29.0281,281370.0
2017-03-22 11:20:00,35.29,35.34,35.28,35.32,286286.0,29.0281,29.0692,29.0199,29.0528,286286.0
2017-03-22 11:25:00,35.32,35.33,35.29,35.3,118360.0,29.0528,29.061,29.0281,29.0363,118360.0
2017-03-22 11:30:00,35.3,35.31,35.28,35.3,138807.0,29.0363,29.0445,29.0199,29.0363,138807.0
2017-03-22 11:35:00,35.3,35.31,35.28,35.3,173615.0,29.0363,29.0445,29.0199,29.0363,173615.0
2017-03-22 11:40:00,35.3,35.35,35.3,35.34,99706.0,29.0363,29.0774,29.0363,29.0692,99706.0
2017-03-22 11:45:00,35.34,35.35,35.3,35.32,131741.0,29.0692,29.0774,29.0363,29.0528,131741.0
2017-03-22 11:50:00,35.32,35.32,35.27,35.29,124056.0,29.0528,29.0528,29.0116,29.0281,124056.0
2017-03-22 11:55:00,35.29,35.3,35.28,35.28,94848.0,29.0281,29.0363,29.0199,29.0199,94848.0
2017-03-22 12:00:00,35.29,35.29,35.24,35.25,302692.0,29.0281,29.0281,28.9869,28.9952,302692.0
2017-03-22 12:05:00,35.25,35.25,35.23,35.23,85722.0,28.9952,28.9952,28.9787,28.9787,85722.0
2017-03-22 12:10:00,35.23,35.26,35.23,35.23,210237.0,28.9787,29.0034,28.9787,28.9787,210237.0
2017-03-22 12:15:00,35.23,35.24,35.22,35.23,83621.0,28.9787,28.9869,28.9705,28.9787,83621.0
2017-03-22 12:20:00,35.23,35.25,35.22,35.23,136438.0,28.9787,28.9952,28.9705,28.9787,136438.0
2017-03-22 12:25:00,35.23,35.26,35.22,35.24,251883.0,28.9787,29.0034,28.9705,28.9869,251883.0
2017-03-22 12:30:00,35.23,35.28,35.23,35.27,315471.0,28.9787,29.0199,28.9787,29.0116,315471.0
2017-03-22 12:35:00,35.28,35.31,35.27,35.28,122176.0,29.0199,29.0445,29.0116,29.0199,122176.0
2017-03-22 12:40:00,35.28,35.29,35.26,35.27,129593.0,29.0199,29.0281,29.0034,29.0116,129593.0
2017-03-22 12:45:00,35.27,35.29,35.26,35.29,106516.0,29.0116,29.0281,29.0034,29.0281,106516.0
2017-03-22 12:50:00,35.28,35.3,35.26,35.29,124853.0,29.0199,29.0363,29.0034,29.0281,124853.0
2017-03-22 12:55:00,35.29,35.32,35.28,35.31,120227.0,29.0281,29.0528,29.0199,29.0445,120227.0
2017-03-22 13:00:00,35.31,35.32,35.25,35.29,228548.0,29.0445,29.0528,28.9952,29.0281,228548.0
2017-03-22 13:05:00,35.29,35.32,35.27,35.31,146575.0,29.0281,29.0528,29.0116,29.0445,146575.0
2017-03-22 13:10:00,35.3,35.33,35.28,35.3,85799.0,29.0363,29.061,29.0199,29.0363,85799.0
2017-03-22 13:15:00,35.3,35.37,35.29,35.35,200819.0,29.0363,29.0939,29.0281,29.0774,200819.0
2017-03-22 13:20:00,35.36,35.38,35.34,35.37,274820.0,29.0857,29.1021,29.0692,29.0939,274820.0
2017-03-22 13:25:00,35.37,35.38,35.35,35.36,128710.0,29.0939,29.1021,29.0774,29.0857,128710.0
2017-03-22 13:30:00,35.36,35.41,35.35,35.38,226841.0,29.0857,29.1268,29.0774,29.1021,226841.0
2017-03-22 13:35:00,35.39,35.4,35.36,35.39,165729.0,29.1103,29.1186,29.0857,29.1103,165729.0
2017-03-22 13:40:00,35.38,35.39,35.35,35.37,107918.0,29.1021,29.1103,29.0774,29.0939,107918.0
2017-03-22 13:45:00,35.36,35.39,35.35,35.38,181947.0,29.0857,29.1103,29.0774,29.1021,181947.0
2017-03-22 13:50:00,35.38,35.38,35.33,35.34,126703.0,29.1021,29.1021,29.061,29.0692,126703.0
2017-03-22 13:55:00,35.34,35.34,35.31,35.33,126336.0,29.0692,29.0692,29.0445,29.061,126336.0
2017-03-22 14:00:00,35.33,35.38,35.32,35.36,132000.0,29.061,29.1021,29.0528,29.0857,132000.0
2017-03-22 14:05:00,35.37,35.37,35.34,35.34,185913.0,29.0939,29.0939,29.0692,29.0692,185913.0
2017-03-22 14:10:00,35.35,35.38,35.34,35.36,126761.0,29.0774,29.1021,29.0692,29.0857,126761.0
2017-03-22 14:15:00,35.37,35.37,35.34,35.34,97581.0,29.0939,29.0939,29.0692,29.0692,97581.0
2017-03-22 14:20:00,35.34,35.36,35.34,35.35,91362.0,29.0692,29.0857,29.0692,29.0774,91362.0
2017-03-22 14:25:00,35.35,35.35,35.31,35.32,132901.0,29.0774,29.0774,29.0445,29.0528,132901.0
2017-03-22 14:30:00,35.31,35.36,35.31,35.34,165882.0,29.0445,29.0857,29.0445,29.0692,165882.0
2017-03-22 14:35:00,35.34,35.37,35.33,35.37,210008.0,29.0692,29.0939,29.061,29.0939,210008.0
2017-03-22 14:40:00,35.37,35.4,35.35,35.38,220140.0,29.0939,29.1186,29.0774,29.1021,220140.0
2017-03-22 14:45:00,35.39,35.41,35.38,35.41,225585.0,29.1103,29.1268,29.1021,29.1268,225585.0
2017-03-22 14:50:00,35.4,35.43,35.39,35.41,196591.0,29.1186,29.1432,29.1103,29.1268,196591.0
2017-03-22 14:55:00,35.41,35.42,35.39,35.41,168661.0,29.1268,29.135,29.1103,29.1268,168661.0
2017-03-22 15:00:00,35.41,35.43,35.4,35.43,135785.0,29.1268,29.1432,29.1186,29.1432,135785.0
2017-03-22 15:05:00,35.43,35.45,35.42,35.42,185576.0,29.1432,29.1597,29.135,29.135,185576.0
2017-03-22 15:10:00,35.42,35.43,35.39,35.4,169848.0,29.135,29.1432,29.1103,29.1186,169848.0
2017-03-22 15:15:00,35.41,35.43,35.39,35.41,182088.0,29.1268,29.1432,29.1103,29.1268,182088.0
2017-03-22 15:20:00,35.41,35.46,35.41,35.44,245686.0,29.1268,29.1679,29.1268,29.1515,245686.0
2017-03-22 15:25:00,35.44,35.45,35.41,35.41,198062.0,29.1515,29.1597,29.1268,29.1268,198062.0
2017-03-22 15:30:00,35.41,35.43,35.4,35.41,232552.0,29.1268,29.1432,29.1186,29.1268,232552.0
2017-03-22 15:35:00,35.41,35.41,35.36,35.37,242442.0,29.1268,29.1268,29.0857,29.0939,242442.0
2017-03-22 15:40:00,35.37,35.42,35.36,35.38,342629.0,29.0939,29.135,29.0857,29.1021,342629.0
2017-03-22 15:45:00,35.39,35.42,35.38,35.4,341909.0,29.1103,29.135,29.1021,29.1186,341909.0
2017-03-22 15:50:00,35.4,35.41,35.38,35.39,686620.0,29.1186,29.1268,29.1021,29.1103,686620.0
2017-03-22 15:55:00,35.38,35.42,35.37,35.37,1069047.0,29.1021,29.135,29.0939,29.0939,1069047.0
2017-03-23 09:30:00,35.49,35.49,35.33,35.34,558646.0,29.1926,29.1926,29.061,29.0692,558646.0
2017-03-23 09:35:00,35.33,35.43,35.3,35.36,251287.0,29.061,29.1432,29.0363,29.0857,251287.0
2017-03-23 09:40:00,35.36,35.37,35.24,35.27,244288.0,29.0857,29.0939,28.9869,29.0116,244288.0
2017-03-23 09:45:00,35.27,35.27,35.2,35.25,316944.0,29.0116,29.0116,28.954,28.9952,316944.0
2017-03-23 09:50:00,35.25,35.26,35.18,35.21,355046.0,28.9952,29.0034,28.9376,28.9623,355046.0
2017-03-23 09:55:00,35.2,35.25,35.18,35.18,359571.0,28.954,28.9952,28.9376,28.9376,359571.0
2017-03-23 10:00:00,35.19,35.21,35.15,35.18,339751.0,28.9458,28.9623,28.9129,28.9376,339751.0
2017-03-23 10:05:00,35.18,35.19,35.14,35.14,139594.0,28.9376,28.9458,28.9047,28.9047,139594.0
2017-03-23 10:10:00,35.15,35.16,35.11,35.12,258697.0,28.9129,28.9211,28.88,28.8882,258697.0
2017-03-23 10:15:00,35.11,35.12,35.03,35.07,692796.0,28.88,28.8882,28.8142,28.8471,692796.0
2017-03-23 10:20:00,35.07,35.08,35.02,35.03,544366.0,28.8471,28.8553,28.806,28.8142,544366.0
2017-03-23 10:25:00,35.03,35.13,35.03,35.1,488852.0,28.8142,28.8965,28.8142,28.8718,488852.0
2017-03-23 10:30:00,35.11,35.15,35.1,35.12,420353.0,28.88,28.9129,28.8718,28.8882,420353.0
2017-03-23 10:35:00,35.12,35.16,35.12,35.15,320751.0,28.8882,28.9211,28.8882,28.9129,320751.0
2017-03-23 10:40:00,35.15,35.18,35.13,35.17,261337.0,28.9129,28.9376,28.8965,28.9294,261337.0
2017-03-23 10:45:00,35.17,35.18,35.12,35.12,234224.0,28.9294,28.9376,28.8882,28.8882,234224.0
2017-03-23 10:50:00,35.12,35.15,35.11,35.14,249373.0,28.8882,28.9129,28.88,28.9047,249373.0
2017-03-23 10:55:00,35.14,35.15,35.12,35.12,134920.0,28.9047,28.9129,28.8882,28.8882,134920.0
2017-03-23 11:00:00,35.12,35.14,35.09,35.09,216766.0,28.8882,28.9047,28.8636,28.8636,216766.0
2017-03-23 11:05:00,35.09,35.11,35.08,35.09,273797.0,28.8636,28.88,28.8553,28.8636,273797.0
2017-03-23 11:10:00,35.1,35.1,35.07,35.1,371629.0,28.8718,28.8718,28.8471,28.8718,371629.0
2017-03-23 11:15:00,35.09,35.15,35.09,35.13,297993.0,28.8636,28.9129,28.8636,28.8965,297993.0
2017-03-23 11:20:00,35.13,35.15,35.11,35.12,175776.0,28.8965,28.9129,28.88,28.8882,175776.0
2017-03-23 11:25:00,35.12,35.13,35.11,35.12,162538.0,28.8882,28.8965,28.88,28.8882,162538.0
2017-03-23 11:30:00,35.13,35.16,35.11,35.13,201988.0,28.8965,28.9211,28.88,28.8965,201988.0
2017-03-23 11:35:00,35.14,35.16,35.13,35.15,282027.0,28.9047,28.9211,28.8965,28.9129,282027.0
2017-03-23 11:40:00,35.16,35.16,35.13,35.15,131852.0,28.9211,28.9211,28.8965,28.9129,131852.0
2017-03-23 11:45:00,35.15,35.18,35.14,35.18,154999.0,28.9129,28.9376,28.9047,28.9376,154999.0
2017-03-23 11:50:00,35.18,35.2,35.17,35.18,114475.0,28.9376,28.954,28.9294,28.9376,114475.0
2017-03-23 11:55:00,35.18,35.2,35.18,35.19,194906.0,28.9376,28.954,28.9376,28.9458,194906.0
2017-03-23 12:00:00,35.19,35.23,35.18,35.22,99482.0,28.9458,28.9787,28.9376,28.9705,99482.0
2017-03-23 12:05:00,35.23,35.24,35.22,35.23,79440.0,28.9787,28.9869,28.9705,28.9787,79440.0
2017-03-23 12:10:00,35.23,35.24,35.2,35.21,138111.0,28.9787,28.9869,28.954,28.9623,138111.0
2017-03-23 12:15:00,35.21,35.23,35.21,35.21,97152.0,28.9623,28.9787,28.9623,28.9623,97152.0
2017-03-23 12:20:00,35.22,35.25,35.21,35.25,63590.0,28.9705,28.9952,28.9623,28.9952,63590.0
2017-03-23 12:25:00,35.25,35.25,35.22,35.23,60814.0,28.9952,28.9952,28.9705,28.9787,60814.0
2017-03-23 12:30:00,35.23,35.23,35.2,35.21,131870.0,28.9787,28.9787,28.954,28.9623,131870.0
2017-03-23 12:35:00,35.22,35.23,35.2,35.2,64571.0,28.9705,28.9787,28.954,28.954,64571.0
2017-03-23 12:40:00,35.2,35.21,35.18,35.19,94393.0,28.954,28.9623,28.9376,28.9458,94393.0
2017-03-23 12:45:00,35.19,35.2,35.17,35.17,74762.0,28.9458,28.954,28.9294,28.9294,74762.0
2017-03-23 12:50:00,35.18,35.18,35.16,35.17,66195.0,28.9376,28.9376,28.9211,28.9294,66195.0
2017-03-23 12:55:00,35.16,35.23,35.16,35.23,294042.0,28.9211,28.9787,28.9211,28.9787,294042.0
2017-03-23 13:00:00,35.23,35.25,35.16,35.17,230034.0,28.9787,28.9952,28.9211,28.9294,230034.0
2017-03-23 13:05:00,35.17,35.19,35.14,35.14,137386.0,28.9294,28.9458,28.9047,28.9047,137386.0
2017-03-23 13:10:00,35.14,35.16,35.11,35.15,193808.0,28.9047,28.9211,28.88,28.9129,193808.0
2017-03-23 13:15:00,35.14,35.17,35.13,35.16,108011.0,28.9047,28.9294,28.8965,28.9211,108011.0
2017-03-23 13:20:00,35.17,35.19,35.16,35.18,97184.0,28.9294,28.9458,28.9211,28.9376,97184.0
2017-03-23 13:25:00,35.18,35.19,35.13,35.15,139020.0,28.9376,28.9458,28.8965,28.9129,139020.0
2017-03-23 13:30:00,35.14,35.15,35.12,35.14,162857.0,28.9047,28.9129,28.8882,28.9047,162857.0
2017-03-23 13:35:00,35.14,35.16,35.13,35.14,94118.0,28.9047,28.9211,28.8965,28.9047,94118.0
2017-03-23 13:40:00,35.14,35.15,35.11,35.12,234746.0,28.9047,28.9129,28.88,28.8882,234746.0
2017-03-23 13:45:00,35.13,35.16,35.12,35.15,121473.0,28.8965,28.9211,28.8882,28.9129,121473.0
2017-03-23 13:50:00,35.16,35.2,35.14,35.19,82121.0,28.9211,28.954,28.9047,28.9458,82121.0
2017-03-23 13:55:00,35.18,35.2,35.17,35.18,91878.0,28.9376,28.954,28.9294,28.9376,91878.0
2017-03-23 14:00:00,35.17,35.19,35.15,35.16,125409.0,28.9294,28.9458,28.9129,28.9211,125409.0
2017-03-23 14:05:00,35.16,35.21,35.16,35.2,63565.0,28.9211,28.9623,28.9211,28.954,63565.0
2017-03-23 14:10:00,35.2,35.23,35.19,35.2,75158.0,28.954,28.9787,28.9458,28.954,75158.0
2017-03-23 14:15:00,35.2,35.22,35.2,35.22,51381.0,28.954,28.9705,28.954,28.9705,51381.0
2017-03-23 14:20:00,35.22,35.24,35.21,35.24,77469.0,28.9705,28.9869,28.9623,28.9869,77469.0
2017-03-23 14:25:00,35.24,35.25,35.22,35.23,95632.0,28.9869,28.9952,28.9705,28.9787,95632.0
2017-03-23 14:30:00,35.23,35.24,35.21,35.23,76238.0,28.9787,28.9869,28.9623,28.9787,76238.0
2017-03-23 14:35:00,35.23,35.25,35.2,35.23,83404.0,28.9787,28.9952,28.954,28.9787,83404.0
2017-03-23 14:40:00,35.23,35.28,35.23,35.28,206373.0,28.9787,29.0199,28.9787,29.0199,206373.0
2017-03-23 14:45:00,35.28,35.3,35.26,35.29,81040.0,29.0199,29.0363,29.0034,29.0281,81040.0
2017-03-23 14:50:00,35.29,35.3,35.27,35.29,61261.0,29.0281,29.0363,29.0116,29.0281,61261.0
2017-03-23 14:55:00,35.3,35.33,35.27,35.27,80120.0,29.0363,29.061,29.0116,29.0116,80120.0
2017-03-23 15:00:00,35.27,35.28,35.22,35.24,205983.0,29.0116,29.0199,28.9705,28.9869,205983.0
2017-03-23 15:05:00,35.23,35.25,35.21,35.21,85256.0,28.9787,28.9952,28.9623,28.9623,85256.0
2017-03-23 15:10:00,35.21,35.22,35.16,35.18,178175.0,28.9623,28.9705,28.9211,28.9376,178175.0
2017-03-23 15:15:00,35.18,35.19,35.14,35.16,205797.0,28.9376,28.9458,28.9047,28.9211,205797.0
2017-03-23 15:20:00,35.16,35.19,35.15,35.18,139592.0,28.9211,28.9458,28.9129,28.9376,139592.0
2017-03-23 15:25:00,35.18,35.19,35.15,35.15,299543.0,28.9376,28.9458,28.9129,28.9129,299543.0
2017-03-23 15:30:00,35.16,35.18,35.11,35.15,202742.0,28.9211,28.9376,28.88,28.9129,202742.0
2017-03-23 15:35:00,35.15,35.19,35.14,35.18,149186.0,28.9129,28.9458,28.9047,28.9376,149186.0
2017-03-23 15:40:00,35.18,35.2,35.15,35.15,191011.0,28.9376,28.954,28.9129,28.9129,191011.0
2017-03-23 15:45:00,35.15,35.22,35.15,35.22,317698.0,28.9129,28.9705,28.9129,28.9705,317698.0
2017-03-23 15:50:00,35.21,35.22,35.17,35.2,517087.0,28.9623,28.9705,28.9294,28.954,517087.0
2017-03-23 15:55:00,35.2,35.3,35.18,35.27,1937045.0,28.954,29.0363,28.9376,29.0116,1937045.0
2017-03-24 09:30:00,35.65,35.69,35.51,35.6,1118635.0,29.3242,29.3571,29.209,29.2831,1118635.0
2017-03-24 09:35:00,35.6,35.7,35.59,35.66,391078.0,29.2831,29.3653,29.2748,29.3324,391078.0
2017-03-24 09:40:00,35.67,35.7,35.62,35.64,360680.0,29.3406,29.3653,29.2995,29.316,360680.0
2017-03-24 09:45:00,35.65,35.73,35.59,35.61,540332.0,29.3242,29.39,29.2748,29.2913,540332.0
2017-03-24 09:50:00,35.62,35.66,35.59,35.62,448659.0,29.2995,29.3324,29.2748,29.2995,448659.0
2017-03-24 09:55:00,35.62,35.63,35.52,35.54,446768.0,29.2995,29.3077,29.2173,29.2337,446768.0
2017-03-24 10:00:00,35.55,35.57,35.52,35.52,376508.0,29.2419,29.2584,29.2173,29.2173,376508.0
2017-03-24 10:05:00,35.52,35.53,35.48,35.5,252624.0,29.2173,29.2255,29.1844,29.2008,252624.0
2017-03-24 10:10:00,35.5,35.5,35.45,35.48,138242.0,29.2008,29.2008,29.1597,29.1844,138242.0
2017-03-24 10:15:00,35.48,35.49,35.43,35.46,201102.0,29.1844,29.1926,29.1432,29.1679,201102.0
2017-03-24 10:20:00,35.46,35.48,35.42,35.43,131968.0,29.1679,29.1844,29.135,29.1432,131968.0
2017-03-24 10:25:00,35.43,35.46,35.42,35.44,137163.0,29.1432,29.1679,29.135,29.1515,137163.0
2017-03-24 10:30:00,35.44,35.49,35.43,35.47,140733.0,29.1515,29.1926,29.1432,29.1761,140733.0
2017-03-24 10:35:00,35.47,35.47,35.43,35.46,253704.0,29.1761,29.1761,29.1432,29.1679,253704.0
2017-03-24 10:40:00,35.46,35.46,35.4,35.41,167048.0,29.1679,29.1679,29.1186,29.1268,167048.0
2017-03-24 10:45:00,35.41,35.43,35.39,35.39,252191.0,29.1268,29.1432,29.1103,29.1103,252191.0
2017-03-24 10:50:00,35.4,35.48,35.39,35.48,175629.0,29.1186,29.1844,29.1103,29.1844,175629.0
2017-03-24 10:55:00,35.48,35.49,35.46,35.47,253697.0,29.1844,29.1926,29.1679,29.1761,253697.0
2017-03-24 11:00:00,35.48,35.49,35.46,35.48,134788.0,29.1844,29.1926,29.1679,29.1844,134788.0
2017-03-24 11:05:00,35.48,35.52,35.46,35.47,214184.0,29.1844,29.2173,29.1679,29.1761,214184.0
2017-03-24 11:10:00,35.48,35.48,35.45,35.46,174518.0,29.1844,29.1844,29.1597,29.1679,174518.0
2017-03-24 11:15:00,35.47,35.47,35.43,35.43,76601.0,29.1761,29.1761,29.1432,29.1432,76601.0
2017-03-24 11:20:00,35.43,35.47,35.39,35.4,216055.0,29.1432,29.1761,29.1103,29.1186,216055.0
2017-03-24 11:25:00,35.4,35.42,35.39,35.41,76784.0,29.1186,29.135,29.1103,29.1268,76784.0
2017-03-24 11:30:00,35.41,35.43,35.4,35.4,164869.0,29.1268,29.1432,29.1186,29.1186,164869.0
2017-03-24 11:35:00,35.41,35.41,35.39,35.4,75972.0,29.1268,29.1268,29.1103,29.1186,75972.0
2017-03-24 11:40:00,35.4,35.42,35.38,35.39,185759.0,29.1186,29.135,29.1021,29.1103,185759.0
2017-03-24 11:45:00,35.39,35.42,35.39,35.41,104375.0,29.1103,29.135,29.1103,29.1268,104375.0
2017-03-24 11:50:00,35.41,35.44,35.41,35.44,100226.0,29.1268,29.1515,29.1268,29.1515,100226.0
2017-03-24 11:55:00,35.44,35.46,35.43,35.46,88332.0,29.1515,29.1679,29.1432,29.1679,88332.0
2017-03-24 12:00:00,35.46,35.46,35.41,35.44,162760.0,29.1679,29.1679,29.1268,29.1515,162760.0
2017-03-24 12:05:00,35.44,35.47,35.43,35.47,226173.0,29.1515,29.1761,29.1432,29.1761,226173.0
2017-03-24 12:10:00,35.47,35.5,35.37,35.41,283365.0,29.1761,29.2008,29.0939,29.1268,283365.0
2017-03-24 12:15:00,35.41,35.42,35.36,35.38,127583.0,29.1268,29.135,29.0857,29.1021,127583.0
2017-03-24 12:20:00,35.37,35.39,35.33,35.38,130544.0,29.0939,29.1103,29.061,29.1021,130544.0
2017-03-24 12:25:00,35.37,35.48,35.35,35.45,131226.0,29.0939,29.1844,29.0774,29.1597,131226.0
2017-03-24 12:30:00,35.45,35.48,35.44,35.45,108396.0,29.1597,29.1844,29.1515,29.1597,108396.0
2017-03-24 12:35:00,35.45,35.48,35.44,35.47,107918.0,29.1597,29.1844,29.1515,29.1761,107918.0
2017-03-24 12:40:00,35.47,35.49,35.45,35.47,77056.0,29.1761,29.1926,29.1597,29.1761,77056.0
2017-03-24 12:45:00,35.48,35.49,35.46,35.48,104690.0,29.1844,29.1926,29.1679,29.1844,104690.0
2017-03-24 12:50:00,35.47,35.48,35.41,35.45,159033.0,29.1761,29.1844,29.1268,29.1597,159033.0
2017-03-24 12:55:00,35.45,35.46,35.4,35.41,184536.0,29.1597,29.1679,29.1186,29.1268,184536.0
2017-03-24 13:00:00,35.41,35.43,35.4,35.42,117935.0,29.1268,29.1432,29.1186,29.135,117935.0
2017-03-24 13:05:00,35.41,35.42,35.37,35.39,135651.0,29.1268,29.135,29.0939,29.1103,135651.0
2017-03-24 13:10:00,35.39,35.4,35.35,35.38,106408.0,29.1103,29.1186,29.0774,29.1021,106408.0
2017-03-24 13:15:00,35.38,35.4,35.37,35.38,55364.0,29.1021,29.1186,29.0939,29.1021,55364.0
2017-03-24 13:20:00,35.38,35.41,35.37,35.41,71727.0,29.1021,29.1268,29.0939,29.1268,71727.0
2017-03-24 13:25:00,35.41,35.46,35.41,35.44,104144.0,29.1268,29.1679,29.1268,29.1515,104144.0
2017-03-24 13:30:00,35.44,35.44,35.4,35.41,82231.0,29.1515,29.1515,29.1186,29.1268,82231.0
2017-03-24 13:35:00,35.42,35.43,35.39,35.4,88220.0,29.135,29.1432,29.1103,29.1186,88220.0
2017-03-24 13:40:00,35.4,35.41,35.38,35.4,94040.0,29.1186,29.1268,29.1021,29.1186,94040.0
2017-03-24 13:45:00,35.4,35.42,35.37,35.4,111183.0,29.1186,29.135,29.0939,29.1186,111183.0
2017-03-24 13:50:00,35.4,35.4,35.33,35.34,129963.0,29.1186,29.1186,29.061,29.0692,129963.0
2017-03-24 13:55:00,35.34,35.35,35.3,35.33,127855.0,29.0692,29.0774,29.0363,29.061,127855.0
2017-03-24 14:00:00,35.33,35.35,35.29,35.3,234836.0,29.061,29.0774,29.0281,29.0363,234836.0
2017-03-24 14:05:00,35.3,35.31,35.24,35.25,312338.0,29.0363,29.0445,28.9869,28.9952,312338.0
2017-03-24 14:10:00,35.24,35.31,35.24,35.3,149124.0,28.9869,29.0445,28.9869,29.0363,149124.0
2017-03-24 14:15:00,35.3,35.31,35.27,35.3,160444.0,29.0363,29.0445,29.0116,29.0363,160444.0
2017-03-24 14:20:00,35.31,35.32,35.27,35.32,150657.0,29.0445,29.0528,29.0116,29.0528,150657.0
2017-03-24 14:25:00,35.32,35.32,35.26,35.29,168400.0,29.0528,29.0528,29.0034,29.0281,168400.0
2017-03-24 14:30:00,35.29,35.31,35.27,35.3,97894.0,29.0281,29.0445,29.0116,29.0363,97894.0
2017-03-24 14:35:00,35.29,35.31,35.24,35.25,149649.0,29.0281,29.0445,28.9869,28.9952,149649.0
2017-03-24 14:40:00,35.27,35.29,35.24,35.25,194560.0,29.0116,29.0281,28.9869,28.9952,194560.0
2017-03-24 14:45:00,35.25,35.27,35.21,35.23,206837.0,28.9952,29.0116,28.9623,28.9787,206837.0
2017-03-24 14:50:00,35.23,35.24,35.17,35.17,376618.0,28.9787,28.9869,28.9294,28.9294,376618.0
2017-03-24 14:55:00,35.18,35.21,35.17,35.19,158999.0,28.9376,28.9623,28.9294,28.9458,158999.0
2017-03-24 15:00:00,35.19,35.2,35.13,35.18,268994.0,28.9458,28.954,28.8965,28.9376,268994.0
2017-03-24 15:05:00,35.18,35.18,35.13,35.18,306291.0,28.9376,28.9376,28.8965,28.9376,306291.0
2017-03-24 15:10:00,35.17,35.19,35.16,35.16,191586.0,28.9294,28.9458,28.9211,28.9211,191586.0
2017-03-24 15:15:00,35.17,35.17,35.12,35.16,238537.0,28.9294,28.9294,28.8882,28.9211,238537.0
2017-03-24 15:20:00,35.16,35.23,35.15,35.23,186699.0,28.9211,28.9787,28.9129,28.9787,186699.0
2017-03-24 15:25:00,35.23,35.24,35.19,35.23,347258.0,28.9787,28.9869,28.9458,28.9787,347258.0
2017-03-24 15:30:00,35.23,35.27,35.18,35.25,381920.0,28.9787,29.0116,28.9376,28.9952,381920.0
2017-03-24 15:35:00,35.26,35.29,35.21,35.28,492980.0,29.0034,29.0281,28.9623,29.0199,492980.0
2017-03-24 15:40:00,35.28,35.32,35.24,35.25,465621.0,29.0199,29.0528,28.9869,28.9952,465621.0
2017-03-24 15:45:00,35.25,35.26,35.16,35.21,619166.0,28.9952,29.0034,28.9211,28.9623,619166.0
2017-03-24 15:50:00,35.21,35.26,35.18,35.22,711943.0,28.9623,29.0034,28.9376,28.9705,711943.0
2017-03-24 15:55:00,35.23,35.26,35.15,35.17,1678071.0,28.9787,29.0034,28.9129,28.9294,1678071.0
2017-03-27 09:30:00,35.07,35.15,35.0,35.12,656773.0,28.8471,28.9129,28.7895,28.8882,656773.0
2017-03-27 09:35:00,35.12,35.13,35.01,35.02,197604.0,28.8882,28.8965,28.7978,28.806,197604.0
2017-03-27 09:40:00,35.02,35.03,34.94,34.94,585293.0,28.806,28.8142,28.7402,28.7402,585293.0
2017-03-27 09:45:00,34.95,35.07,34.94,35.06,202570.0,28.7484,28.8471,28.7402,28.8389,202570.0
2017-03-27 09:50:00,35.06,35.14,35.03,35.06,356384.0,28.8389,28.9047,28.8142,28.8389,356384.0
2017-03-27 09:55:00,35.06,35.1,35.02,35.09,184511.0,28.8389,28.8718,28.806,28.8636,184511.0
2017-03-27 10:00:00,35.08,35.15,35.07,35.15,216331.0,28.8553,28.9129,28.8471,28.9129,216331.0
2017-03-27 10:05:00,35.15,35.2,35.15,35.19,191988.0,28.9129,28.954,28.9129,28.9458,191988.0
2017-03-27 10:10:00,35.2,35.22,35.16,35.16,403974.0,28.954,28.9705,28.9211,28.9211,403974.0
2017-03-27 10:15:00,35.18,35.21,35.16,35.17,207368.0,28.9376,28.9623,28.9211,28.9294,207368.0
2017-03-27 10:20:00,35.17,35.18,35.15,35.17,154280.0,28.9294,28.9376,28.9129,28.9294,154280.0
2017-03-27 10:25:00,35.18,35.18,35.12,35.12,232631.0,28.9376,28.9376,28.8882,28.8882,232631.0
2017-03-27 10:30:00,35.13,35.15,35.12,35.14,146995.0,28.8965,28.9129,28.8882,28.9047,146995.0
2017-03-27 10:35:00,35.14,35.17,35.11,35.16,92084.0,28.9047,28.9294,28.88,28.9211,92084.0
2017-03-27 10:40:00,35.16,35.26,35.15,35.26,253156.0,28.9211,29.0034,28.9129,29.0034,253156.0
2017-03-27 10:45:00,35.26,35.27,35.21,35.23,113586.0,29.0034,29.0116,28.9623,28.9787,113586.0
2017-03-27 10:50:00,35.23,35.24,35.21,35.22,130254.0,28.9787,28.9869,28.9623,28.9705,130254.0
2017-03-27 10:55:00,35.22,35.25,35.2,35.23,133448.0,28.9705,28.9952,28.954,28.9787,133448.0
2017-03-27 11:00:00,35.23,35.24,35.21,35.23,166834.0,28.9787,28.9869,28.9623,28.9787,166834.0
2017-03-27 11:05:00,35.23,35.23,35.17,35.18,140248.0,28.9787,28.9787,28.9294,28.9376,140248.0
2017-03-27 11:10:00,35.18,35.23,35.17,35.22,110352.0,28.9376,28.9787,28.9294,28.9705,110352.0
2017-03-27 11:15:00,35.22,35.24,35.2,35.22,129897.0,28.9705,28.9869,28.954,28.9705,129897.0
2017-03-27 11:20:00,35.22,35.26,35.21,35.24,163746.0,28.9705,29.0034,28.9623,28.9869,163746.0
2017-03-27 11:25:00,35.24,35.33,35.24,35.33,197836.0,28.9869,29.061,28.9869,29.061,197836.0
2017-03-27 11:30:00,35.33,35.35,35.31,35.34,192739.0,29.061,29.0774,29.0445,29.0692,192739.0
2017-03-27 11:35:00,35.34,35.34,35.3,35.31,141404.0,29.0692,29.0692,29.0363,29.0445,141404.0
2017-03-27 11:40:00,35.31,35.34,35.3,35.32,85219.0,29.0445,29.0692,29.0363,29.0528,85219.0
2017-03-27 11:45:00,35.32,35.38,35.32,35.38,259158.0,29.0528,29.1021,29.0528,29.1021,259158.0
2017-03-27 11:50:00,35.38,35.38,35.3,35.3,187015.0,29.1021,29.1021,29.0363,29.0363,187015.0
2017-03-27 11:55:00,35.3,35.34,35.3,35.34,68159.0,29.0363,29.0692,29.0363,29.0692,68159.0
2017-03-27 12:00:00,35.34,35.37,35.31,35.37,112383.0,29.0692,29.0939,29.0445,29.0939,112383.0
2017-03-27 12:05:00,35.36,35.38,35.35,35.36,140292.0,29.0857,29.1021,29.0774,29.0857,140292.0
2017-03-27 12:10:00,35.36,35.38,35.35,35.37,104386.0,29.0857,29.1021,29.0774,29.0939,104386.0
2017-03-27 12:15:00,35.37,35.41,35.36,35.4,102747.0,29.0939,29.1268,29.0857,29.1186,102747.0
2017-03-27 12:20:00,35.4,35.4,35.35,35.37,83957.0,29.1186,29.1186,29.0774,29.0939,83957.0
2017-03-27 12:25:00,35.37,35.38,35.35,35.36,63932.0,29.0939,29.1021,29.0774,29.0857,63932.0
2017-03-27 12:30:00,35.36,35.36,35.33,35.35,67201.0,29.0857,29.0857,29.061,29.0774,67201.0
2017-03-27 12:35:00,35.34,35.37,35.34,35.35,95112.0,29.0692,29.0939,29.0692,29.0774,95112.0
2017-03-27 12:40:00,35.36,35.4,35.35,35.39,96144.0,29.0857,29.1186,29.0774,29.1103,96144.0
2017-03-27 12:45:00,35.39,35.42,35.38,35.42,176880.0,29.1103,29.135,29.1021,29.135,176880.0
2017-03-27 12:50:00,35.42,35.48,35.41,35.48,195262.0,29.135,29.1844,29.1268,29.1844,195262.0
2017-03-27 12:55:00,35.47,35.48,35.45,35.46,113922.0,29.1761,29.1844,29.1597,29.1679,113922.0
2017-03-27 13:00:00,35.46,35.5,35.45,35.5,179016.0,29.1679,29.2008,29.1597,29.2008,179016.0
2017-03-27 13:05:00,35.49,35.5,35.47,35.48,163050.0,29.1926,29.2008,29.1761,29.1844,163050.0
2017-03-27 13:10:00,35.48,35.48,35.45,35.47,96639.0,29.1844,29.1844,29.1597,29.1761,96639.0
2017-03-27 13:15:00,35.47,35.47,35.45,35.46,115284.0,29.1761,29.1761,29.1597,29.1679,115284.0
2017-03-27 13:20:00,35.45,35.48,35.45,35.47,107893.0,29.1597,29.1844,29.1597,29.1761,107893.0
2017-03-27 13:25:00,35.47,35.48,35.45,35.47,85053.0,29.1761,29.1844,29.1597,29.1761,85053.0
2017-03-27 13:30:00,35.46,35.47,35.45,35.45,59653.0,29.1679,29.1761,29.1597,29.1597,59653.0
2017-03-27 13:35:00,35.45,35.46,35.4,35.41,142564.0,29.1597,29.1679,29.1186,29.1268,142564.0
2017-03-27 13:40:00,35.41,35.45,35.41,35.43,142279.0,29.1268,29.1597,29.1268,29.1432,142279.0
2017-03-27 13:45:00,35.43,35.45,35.42,35.45,64921.0,29.1432,29.1597,29.135,29.1597,64921.0
2017-03-27 13:50:00,35.45,35.46,35.41,35.45,273415.0,29.1597,29.1679,29.1268,29.1597,273415.0
2017-03-27 13:55:00,35.45,35.46,35.44,35.46,100528.0,29.1597,29.1679,29.1515,29.1679,100528.0
2017-03-27 14:00:00,35.46,35.5,35.45,35.48,154680.0,29.1679,29.2008,29.1597,29.1844,154680.0
2017-03-27 14:05:00,35.48,35.49,35.45,35.46,90609.0,29.1844,29.1926,29.1597,29.1679,90609.0
2017-03-27 14:10:00,35.46,35.47,35.44,35.45,112006.0,29.1679,29.1761,29.1515,29.1597,112006.0
2017-03-27 14:15:00,35.44,35.44,35.39,35.41,168855.0,29.1515,29.1515,29.1103,29.1268,168855.0
2017-03-27 14:20:00,35.4,35.43,35.39,35.43,122733.0,29.1186,29.1432,29.1103,29.1432,122733.0
2017-03-27 14:25:00,35.43,35.43,35.37,35.39,213191.0,29.1432,29.1432,29.0939,29.1103,213191.0
2017-03-27 14:30:00,35.4,35.42,35.38,35.41,91537.0,29.1186,29.135,29.1021,29.1268,91537.0
2017-03-27 14:35:00,35.41,35.42,35.38,35.39,119060.0,29.1268,29.135,29.1021,29.1103,119060.0
2017-03-27 14:40:00,35.39,35.4,35.37,35.38,183210.0,29.1103,29.1186,29.0939,29.1021,183210.0
2017-03-27 14:45:00,35.38,35.42,35.37,35.4,140900.0,29.1021,29.135,29.0939,29.1186,140900.0
2017-03-27 14:50:00,35.4,35.4,35.39,35.4,104130.0,29.1186,29.1186,29.1103,29.1186,104130.0
2017-03-27 14:55:00,35.4,35.46,35.39,35.46,230573.0,29.1186,29.1679,29.1103,29.1679,230573.0
2017-03-27 15:00:00,35.46,35.46,35.42,35.43,197352.0,29.1679,29.1679,29.135,29.1432,197352.0
2017-03-27 15:05:00,35.43,35.43,35.38,35.39,148615.0,29.1432,29.1432,29.1021,29.1103,148615.0
2017-03-27 15:10:00,35.4,35.42,35.39,35.39,196739.0,29.1186,29.135,29.1103,29.1103,196739.0
2017-03-27 15:15:00,35.39,35.41,35.38,35.41,169619.0,29.1103,29.1268,29.1021,29.1268,169619.0
2017-03-27 15:20:00,35.41,35.43,35.4,35.41,206470.0,29.1268,29.1432,29.1186,29.1268,206470.0
2017-03-27 15:25:00,35.41,35.43,35.37,35.38,268028.0,29.1268,29.1432,29.0939,29.1021,268028.0
2017-03-27 15:30:00,35.38,35.4,35.36,35.4,165338.0,29.1021,29.1186,29.0857,29.1186,165338.0
2017-03-27 15:35:00,35.4,35.41,35.38,35.4,239985.0,29.1186,29.1268,29.1021,29.1186,239985.0
2017-03-27 15:40:00,35.4,35.42,35.38,35.41,349221.0,29.1186,29.135,29.1021,29.1268,349221.0
2017-03-27 15:45:00,35.41,35.42,35.39,35.4,171661.0,29.1268,29.135,29.1103,29.1186,171661.0
2017-03-27 15:50:00,35.4,35.41,35.38,35.41,396272.0,29.1186,29.1268,29.1021,29.1268,396272.0
2017-03-27 15:55:00,35.4,35.41,35.37,35.39,949642.0,29.1186,29.1268,29.0939,29.1103,949642.0
2017-03-28 09:30:00,35.39,35.41,35.24,35.37,538726.0,29.1103,29.1268,28.9869,29.0939,538726.0
2017-03-28 09:35:00,35.36,35.38,35.33,35.36,270301.0,29.0857,29.1021,29.061,29.0857,270301.0
2017-03-28 09:40:00,35.36,35.47,35.34,35.34,303206.0,29.0857,29.1761,29.0692,29.0692,303206.0
2017-03-28 09:45:00,35.34,35.35,35.24,35.26,180956.0,29.0692,29.0774,28.9869,29.0034,180956.0
2017-03-28 09:50:00,35.26,35.28,35.21,35.23,216645.0,29.0034,29.0199,28.9623,28.9787,216645.0
2017-03-28 09:55:00,35.23,35.29,35.23,35.27,130118.0,28.9787,29.0281,28.9787,29.0116,130118.0
2017-03-28 10:00:00,35.27,35.44,35.27,35.43,163580.0,29.0116,29.1515,29.0116,29.1432,163580.0
2017-03-28 10:05:00,35.43,35.47,35.41,35.46,133287.0,29.1432,29.1761,29.1268,29.1679,133287.0
2017-03-28 10:10:00,35.46,35.48,35.4,35.4,194571.0,29.1679,29.1844,29.1186,29.1186,194571.0
2017-03-28 10:15:00,35.4,35.43,35.38,35.43,118258.0,29.1186,29.1432,29.1021,29.1432,118258.0
2017-03-28 10:20:00,35.43,35.43,35.31,35.36,281636.0,29.1432,29.1432,29.0445,29.0857,281636.0
2017-03-28 10:25:00,35.36,35.39,35.33,35.38,138658.0,29.0857,29.1103,29.061,29.1021,138658.0
2017-03-28 10:30:00,35.38,35.41,35.36,35.38,124153.0,29.1021,29.1268,29.0857,29.1021,124153.0
2017-03-28 10:35:00,35.39,35.39,35.35,35.37,118530.0,29.1103,29.1103,29.0774,29.0939,118530.0
2017-03-28 10:40:00,35.38,35.43,35.37,35.41,131690.0,29.1021,29.1432,29.0939,29.1268,131690.0
2017-03-28 10:45:00,35.41,35.44,35.4,35.44,94659.0,29.1268,29.1515,29.1186,29.1515,94659.0
2017-03-28 10:50:00,35.44,35.44,35.39,35.41,146467.0,29.1515,29.1515,29.1103,29.1268,146467.0
2017-03-28 10:55:00,35.42,35.43,35.36,35.41,161649.0,29.135,29.1432,29.0857,29.1268,161649.0
2017-03-28 11:00:00,35.41,35.44,35.4,35.44,138251.0,29.1268,29.1515,29.1186,29.1515,138251.0
2017-03-28 11:05:00,35.43,35.5,35.43,35.48,165261.0,29.1432,29.2008,29.1432,29.1844,165261.0
2017-03-28 11:10:00,35.48,35.52,35.48,35.52,174641.0,29.1844,29.2173,29.1844,29.2173,174641.0
2017-03-28 11:15:00,35.52,35.53,35.5,35.52,105707.0,29.2173,29.2255,29.2008,29.2173,105707.0
2017-03-28 11:20:00,35.52,35.52,35.5,35.52,98813.0,29.2173,29.2173,29.2008,29.2173,98813.0
2017-03-28 11:25:00,35.51,35.52,35.45,35.47,154783.0,29.209,29.2173,29.1597,29.1761,154783.0
2017-03-28 11:30:00,35.47,35.48,35.45,35.47,114801.0,29.1761,29.1844,29.1597,29.1761,114801.0
2017-03-28 11:35:00,35.47,35.47,35.41,35.42,170234.0,29.1761,29.1761,29.1268,29.135,170234.0
2017-03-28 11:40:00,35.41,35.47,35.41,35.47,89042.0,29.1268,29.1761,29.1268,29.1761,89042.0
2017-03-28 11:45:00,35.47,35.53,35.45,35.52,121537.0,29.1761,29.2255,29.1597,29.2173,121537.0
2017-03-28 11:50:00,35.52,35.57,35.51,35.54,170866.0,29.2173,29.2584,29.209,29.2337,170866.0
2017-03-28 11:55:00,35.55,35.58,35.54,35.55,174297.0,29.2419,29.2666,29.2337,29.2419,174297.0
2017-03-28 12:00:00,35.55,35.58,35.54,35.58,108849.0,29.2419,29.2666,29.2337,29.2666,108849.0
2017-03-28 12:05:00,35.58,35.58,35.55,35.58,114865.0,29.2666,29.2666,29.2419,29.2666,114865.0
2017-03-28 12:10:00,35.57,35.61,35.57,35.59,253542.0,29.2584,29.2913,29.2584,29.2748,253542.0
2017-03-28 12:15:00,35.59,35.6,35.55,35.57,119150.0,29.2748,29.2831,29.2419,29.2584,119150.0
2017-03-28 12:20:00,35.56,35.58,35.56,35.57,64824.0,29.2502,29.2666,29.2502,29.2584,64824.0
2017-03-28 12:25:00,35.57,35.58,35.55,35.58,160240.0,29.2584,29.2666,29.2419,29.2666,160240.0
2017-03-28 12:30:00,35.57,35.6,35.57,35.59,91955.0,29.2584,29.2831,29.2584,29.2748,91955.0
2017-03-28 12:35:00,35.59,35.62,35.58,35.62,120858.0,29.2748,29.2995,29.2666,29.2995,120858.0
2017-03-28 12:40:00,35.62,35.65,35.59,35.64,157240.0,29.2995,29.3242,29.2748,29.316,157240.0
2017-03-28 12:45:00,35.65,35.66,35.61,35.62,156476.0,29.3242,29.3324,29.2913,29.2995,156476.0
2017-03-28 12:50:00,35.62,35.64,35.61,35.62,167740.0,29.2995,29.316,29.2913,29.2995,167740.0
2017-03-28 12:55:00,35.62,35.63,35.59,35.6,119595.0,29.2995,29.3077,29.2748,29.2831,119595.0
2017-03-28 13:00:00,35.59,35.6,35.56,35.57,107409.0,29.2748,29.2831,29.2502,29.2584,107409.0
2017-03-28 13:05:00,35.57,35.57,35.53,35.54,228041.0,29.2584,29.2584,29.2255,29.2337,228041.0
2017-03-28 13:10:00,35.54,35.56,35.53,35.54,198935.0,29.2337,29.2502,29.2255,29.2337,198935.0
2017-03-28 13:15:00,35.54,35.54,35.53,35.53,88854.0,29.2337,29.2337,29.2255,29.2255,88854.0
2017-03-28 13:20:00,35.54,35.54,35.45,35.45,234314.0,29.2337,29.2337,29.1597,29.1597,234314.0
2017-03-28 13:25:00,35.46,35.49,35.45,35.48,311937.0,29.1679,29.1926,29.1597,29.1844,311937.0
2017-03-28 13:30:00,35.48,35.49,35.45,35.45,127525.0,29.1844,29.1926,29.1597,29.1597,127525.0
2017-03-28 13:35:00,35.45,35.46,35.43,35.45,283987.0,29.1597,29.1679,29.1432,29.1597,283987.0
2017-03-28 13:40:00,35.45,35.51,35.44,35.51,300634.0,29.1597,29.209,29.1515,29.209,300634.0
2017-03-28 13:45:00,35.51,35.53,35.49,35.53,116415.0,29.209,29.2255,29.1926,29.2255,116415.0
2017-03-28 13:50:00,35.53,35.56,35.53,35.55,129964.0,29.2255,29.2502,29.2255,29.2419,129964.0
2017-03-28 13:55:00,35.55,35.59,35.54,35.58,146463.0,29.2419,29.2748,29.2337,29.2666,146463.0
2017-03-28 14:00:00,35.59,35.59,35.56,35.57,92691.0,29.2748,29.2748,29.2502,29.2584,92691.0
2017-03-28 14:05:00,35.58,35.6,35.56,35.6,134916.0,29.2666,29.2831,29.2502,29.2831,134916.0
2017-03-28 14:10:00,35.59,35.65,35.59,35.63,211695.0,29.2748,29.3242,29.2748,29.3077,211695.0
2017-03-28 14:15:00,35.63,35.64,35.61,35.63,151334.0,29.3077,29.316,29.2913,29.3077,151334.0
2017-03-28 14:20:00,35.63,35.68,35.62,35.67,310702.0,29.3077,29.3489,29.2995,29.3406,310702.0
2017-03-28 14:25:00,35.68,35.7,35.67,35.7,302073.0,29.3489,29.3653,29.3406,29.3653,302073.0
2017-03-28 14:30:00,35.7,35.71,35.68,35.69,398043.0,29.3653,29.3736,29.3489,29.3571,398043.0
2017-03-28 14:35:00,35.69,35.7,35.65,35.69,165073.0,29.3571,29.3653,29.3242,29.3571,165073.0
2017-03-28 14:40:00,35.69,35.69,35.66,35.66,156759.0,29.3571,29.3571,29.3324,29.3324,156759.0
2017-03-28 14:45:00,35.66,35.68,35.65,35.67,236723.0,29.3324,29.3489,29.3242,29.3406,236723.0
2017-03-28 14:50:00,35.67,35.7,35.66,35.7,297749.0,29.3406,29.3653,29.3324,29.3653,297749.0
2017-03-28 14:55:00,35.69,35.71,35.68,35.69,266676.0,29.3571,29.3736,29.3489,29.3571,266676.0
2017-03-28 15:00:00,35.69,35.71,35.68,35.7,228038.0,29.3571,29.3736,29.3489,29.3653,228038.0
2017-03-28 15:05:00,35.7,35.71,35.68,35.68,194626.0,29.3653,29.3736,29.3489,29.3489,194626.0
2017-03-28 15:10:00,35.68,35.69,35.67,35.69,213332.0,29.3489,29.3571,29.3406,29.3571,213332.0
2017-03-28 15:15:00,35.69,35.69,35.65,35.66,143920.0,29.3571,29.3571,29.3242,29.3324,143920.0
2017-03-28 15:20:00,35.66,35.67,35.64,35.65,195558.0,29.3324,29.3406,29.316,29.3242,195558.0
2017-03-28 15:25:00,35.65,35.66,35.64,35.66,138026.0,29.3242,29.3324,29.316,29.3324,138026.0
2017-03-28 15:30:00,35.66,35.7,35.65,35.68,286729.0,29.3324,29.3653,29.3242,29.3489,286729.0
2017-03-28 15:35:00,35.69,35.69,35.65,35.66,245680.0,29.3571,29.3571,29.3242,29.3324,245680.0
2017-03-28 15:40:00,35.66,35.68,35.65,35.65,215845.0,29.3324,29.3489,29.3242,29.3242,215845.0
2017-03-28 15:45:00,35.65,35.66,35.63,35.64,299583.0,29.3242,29.3324,29.3077,29.316,299583.0
2017-03-28 15:50:00,35.65,35.65,35.62,35.62,547164.0,29.3242,29.3242,29.2995,29.2995,547164.0
2017-03-28 15:55:00,35.62,35.67,35.59,35.6,1347157.0,29.2995,29.3406,29.2748,29.2831,1347157.0
2017-03-29 09:30:00,35.52,35.62,35.52,35.57,539869.0,29.2173,29.2995,29.2173,29.2584,539869.0
2017-03-29 09:35:00,35.58,35.67,35.52,35.66,308976.0,29.2666,29.3406,29.2173,29.3324,308976.0
2017-03-29 09:40:00,35.66,35.7,35.64,35.64,262935.0,29.3324,29.3653,29.316,29.316,262935.0
2017-03-29 09:45:00,35.65,35.65,35.56,35.57,356980.0,29.3242,29.3242,29.2502,29.2584,356980.0
2017-03-29 09:50:00,35.56,35.58,35.53,35.55,252443.0,29.2502,29.2666,29.2255,29.2419,252443.0
2017-03-29 09:55:00,35.56,35.63,35.56,35.57,163452.0,29.2502,29.3077,29.2502,29.2584,163452.0
2017-03-29 10:00:00,35.58,35.6,35.54,35.58,179284.0,29.2666,29.2831,29.2337,29.2666,179284.0
2017-03-29 10:05:00,35.58,35.62,35.57,35.59,158270.0,29.2666,29.2995,29.2584,29.2748,158270.0
2017-03-29 10:10:00,35.59,35.65,35.57,35.62,315181.0,29.2748,29.3242,29.2584,29.2995,315181.0
2017-03-29 10:15:00,35.62,35.65,35.61,35.62,127956.0,29.2995,29.3242,29.2913,29.2995,127956.0
2017-03-29 10:20:00,35.63,35.66,35.62,35.64,109083.0,29.3077,29.3324,29.2995,29.316,109083.0
2017-03-29 10:25:00,35.63,35.65,35.6,35.63,259087.0,29.3077,29.3242,29.2831,29.3077,259087.0
2017-03-29 10:30:00,35.62,35.68,35.62,35.65,145662.0,29.2995,29.3489,29.2995,29.3242,145662.0
2017-03-29 10:35:00,35.66,35.66,35.64,35.65,79654.0,29.3324,29.3324,29.316,29.3242,79654.0
2017-03-29 10:40:00,35.65,35.66,35.6,35.63,196166.0,29.3242,29.3324,29.2831,29.3077,196166.0
2017-03-29 10:45:00,35.62,35.64,35.6,35.6,86593.0,29.2995,29.316,29.2831,29.2831,86593.0
2017-03-29 10:50:00,35.61,35.63,35.6,35.62,145466.0,29.2913,29.3077,29.2831,29.2995,145466.0
2017-03-29 10:55:00,35.62,35.63,35.59,35.61,219224.0,29.2995,29.3077,29.2748,29.2913,219224.0
2017-03-29 11:00:00,35.61,35.63,35.58,35.59,131920.0,29.2913,29.3077,29.2666,29.2748,131920.0
2017-03-29 11:05:00,35.59,35.61,35.58,35.59,95611.0,29.2748,29.2913,29.2666,29.2748,95611.0
2017-03-29 11:10:00,35.59,35.61,35.56,35.57,327637.0,29.2748,29.2913,29.2502,29.2584,327637.0
2017-03-29 11:15:00,35.57,35.59,35.55,35.56,103840.0,29.2584,29.2748,29.2419,29.2502,103840.0
2017-03-29 11:20:00,35.57,35.59,35.54,35.56,203695.0,29.2584,29.2748,29.2337,29.2502,203695.0
2017-03-29 11:25:00,35.57,35.58,35.54,35.57,210599.0,29.2584,29.2666,29.2337,29.2584,210599.0
2017-03-29 11:30:00,35.57,35.58,35.55,35.57,133928.0,29.2584,29.2666,29.2419,29.2584,133928.0
2017-03-29 11:35:00,35.57,35.6,35.56,35.59,165868.0,29.2584,29.2831,29.2502,29.2748,165868.0
2017-03-29 11:40:00,35.59,35.6,35.55,35.55,153963.0,29.2748,29.2831,29.2419,29.2419,153963.0
2017-03-29 11:45:00,35.56,35.56,35.54,35.55,42980.0,29.2502,29.2502,29.2337,29.2419,42980.0
2017-03-29 11:50:00,35.55,35.56,35.52,35.54,127860.0,29.2419,29.2502,29.2173,29.2337,127860.0
2017-03-29 11:55:00,35.54,35.57,35.53,35.57,96549.0,29.2337,29.2584,29.2255,29.2584,96549.0
2017-03-29 12:00:00,35.57,35.58,35.55,35.57,124157.0,29.2584,29.2666,29.2419,29.2584,124157.0
2017-03-29 12:05:00,35.56,35.57,35.54,35.55,98787.0,29.2502,29.2584,29.2337,29.2419,98787.0
2017-03-29 12:10:00,35.55,35.57,35.55,35.56,45357.0,29.2419,29.2584,29.2419,29.2502,45357.0
2017-03-29 12:15:00,35.55,35.58,35.54,35.55,139531.0,29.2419,29.2666,29.2337,29.2419,139531.0
2017-03-29 12:20:00,35.55,35.58,35.55,35.57,100674.0,29.2419,29.2666,29.2419,29.2584,100674.0
2017-03-29 12:25:00,35.58,35.59,35.57,35.58,58971.0,29.2666,29.2748,29.2584,29.2666,58971.0
2017-03-29 12:30:00,35.58,35.6,35.58,35.59,56072.0,29.2666,29.2831,29.2666,29.2748,56072.0
2017-03-29 12:35:00,35.59,35.61,35.59,35.61,82711.0,29.2748,29.2913,29.2748,29.2913,82711.0
2017-03-29 12:40:00,35.61,35.62,35.59,35.62,77170.0,29.2913,29.2995,29.2748,29.2995,77170.0
2017-03-29 12:45:00,35.62,35.62,35.6,35.61,48896.0,29.2995,29.2995,29.2831,29.2913,48896.0
2017-03-29 12:50:00,35.62,35.63,35.6,35.62,65843.0,29.2995,29.3077,29.2831,29.2995,65843.0
2017-03-29 12:55:00,35.62,35.62,35.58,35.59,174522.0,29.2995,29.2995,29.2666,29.2748,174522.0
2017-03-29 13:00:00,35.59,35.6,35.56,35.58,221406.0,29.2748,29.2831,29.2502,29.2666,221406.0
2017-03-29 13:05:00,35.58,35.58,35.55,35.56,49151.0,29.2666,29.2666,29.2419,29.2502,49151.0
2017-03-29 13:10:00,35.56,35.57,35.54,35.55,97471.0,29.2502,29.2584,29.2337,29.2419,97471.0
2017-03-29 13:15:00,35.55,35.56,35.54,35.54,59201.0,29.2419,29.2502,29.2337,29.2337,59201.0
2017-03-29 13:20:00,35.55,35.55,35.54,35.55,62798.0,29.2419,29.2419,29.2337,29.2419,62798.0
2017-03-29 13:25:00,35.55,35.56,35.53,35.55,99084.0,29.2419,29.2502,29.2255,29.2419,99084.0
2017-03-29 13:30:00,35.55,35.56,35.55,35.56,52708.0,29.2419,29.2502,29.2419,29.2502,52708.0
2017-03-29 13:35:00,35.56,35.59,35.55,35.57,119441.0,29.2502,29.2748,29.2419,29.2584,119441.0
2017-03-29 13:40:00,35.57,35.58,35.55,35.55,249676.0,29.2584,29.2666,29.2419,29.2419,249676.0
2017-03-29 13:45:00,35.56,35.58,35.55,35.58,103300.0,29.2502,29.2666,29.2419,29.2666,103300.0
2017-03-29 13:50:00,35.58,35.58,35.57,35.57,50573.0,29.2666,29.2666,29.2584,29.2584,50573.0
2017-03-29 13:55:00,35.58,35.58,35.52,35.52,120653.0,29.2666,29.2666,29.2173,29.2173,120653.0
2017-03-29 14:00:00,35.52,35.52,35.47,35.48,277840.0,29.2173,29.2173,29.1761,29.1844,277840.0
2017-03-29 14:05:00,35.48,35.49,35.44,35.45,195889.0,29.1844,29.1926,29.1515,29.1597,195889.0
2017-03-29 14:10:00,35.45,35.45,35.43,35.45,80944.0,29.1597,29.1597,29.1432,29.1597,80944.0
2017-03-29 14:15:00,35.45,35.46,35.44,35.45,127341.0,29.1597,29.1679,29.1515,29.1597,127341.0
2017-03-29 14:20:00,35.46,35.47,35.45,35.45,153775.0,29.1679,29.1761,29.1597,29.1597,153775.0
2017-03-29 14:25:00,35.45,35.47,35.44,35.45,237837.0,29.1597,29.1761,29.1515,29.1597,237837.0
2017-03-29 14:30:00,35.45,35.5,35.45,35.5,261543.0,29.1597,29.2008,29.1597,29.2008,261543.0
2017-03-29 14:35:00,35.5,35.51,35.48,35.5,139854.0,29.2008,29.209,29.1844,29.2008,139854.0
2017-03-29 14:40:00,35.5,35.53,35.49,35.52,109081.0,29.2008,29.2255,29.1926,29.2173,109081.0
2017-03-29 14:45:00,35.52,35.53,35.5,35.51,84244.0,29.2173,29.2255,29.2008,29.209,84244.0
2017-03-29 14:50:00,35.51,35.51,35.49,35.5,119334.0,29.209,29.209,29.1926,29.2008,119334.0
2017-03-29 14:55:00,35.5,35.51,35.49,35.51,83097.0,29.2008,29.209,29.1926,29.209,83097.0
2017-03-29 15:00:00,35.51,35.51,35.49,35.5,130023.0,29.209,29.209,29.1926,29.2008,130023.0
2017-03-29 15:05:00,35.51,35.51,35.5,35.51,161203.0,29.209,29.209,29.2008,29.209,161203.0
2017-03-29 15:10:00,35.51,35.51,35.46,35.48,291350.0,29.209,29.209,29.1679,29.1844,291350.0
2017-03-29 15:15:00,35.48,35.51,35.47,35.51,86722.0,29.1844,29.209,29.1761,29.209,86722.0
2017-03-29 15:20:00,35.51,35.53,35.49,35.51,113425.0,29.209,29.2255,29.1926,29.209,113425.0
2017-03-29 15:25:00,35.52,35.53,35.51,35.52,101961.0,29.2173,29.2255,29.209,29.2173,101961.0
2017-03-29 15:30:00,35.53,35.53,35.51,35.52,124763.0,29.2255,29.2255,29.209,29.2173,124763.0
2017-03-29 15:35:00,35.52,35.54,35.51,35.52,233543.0,29.2173,29.2337,29.209,29.2173,233543.0
2017-03-29 15:40:00,35.53,35.53,35.51,35.51,234366.0,29.2255,29.2255,29.209,29.209,234366.0
2017-03-29 15:45:00,35.51,35.54,35.5,35.54,352133.0,29.209,29.2337,29.2008,29.2337,352133.0
2017-03-29 15:50:00,35.54,35.59,35.53,35.54,675431.0,29.2337,29.2748,29.2255,29.2337,675431.0
2017-03-29 15:55:00,35.54,35.58,35.52,35.57,1380853.0,29.2337,29.2666,29.2173,29.2584,1380853.0
2017-03-30 09:30:00,35.53,35.66,35.51,35.59,502738.0,29.2255,29.3324,29.209,29.2748,502738.0
2017-03-30 09:35:00,35.6,35.62,35.55,35.61,238339.0,29.2831,29.2995,29.2419,29.2913,238339.0
2017-03-30 09:40:00,35.61,35.62,35.52,35.57,290084.0,29.2913,29.2995,29.2173,29.2584,290084.0
2017-03-30 09:45:00,35.57,35.65,35.55,35.65,224891.0,29.2584,29.3242,29.2419,29.3242,224891.0
2017-03-30 09:50:00,35.65,35.74,35.64,35.73,296713.0,29.3242,29.3982,29.316,29.39,296713.0
2017-03-30 09:55:00,35.73,35.8,35.72,35.8,218294.0,29.39,29.4476,29.3818,29.4476,218294.0
2017-03-30 10:00:00,35.79,35.81,35.77,35.8,220355.0,29.4394,29.4558,29.4229,29.4476,220355.0
2017-03-30 10:05:00,35.81,35.83,35.8,35.8,248482.0,29.4558,29.4723,29.4476,29.4476,248482.0
2017-03-30 10:10:00,35.81,35.86,35.79,35.84,165212.0,29.4558,29.4969,29.4394,29.4805,165212.0
2017-03-30 10:15:00,35.84,35.89,35.81,35.88,274286.0,29.4805,29.5216,29.4558,29.5134,274286.0
2017-03-30 10:20:00,35.88,35.89,35.79,35.81,290108.0,29.5134,29.5216,29.4394,29.4558,290108.0
2017-03-30 10:25:00,35.82,35.83,35.79,35.83,144337.0,29.464,29.4723,29.4394,29.4723,144337.0
2017-03-30 10:30:00,35.83,35.85,35.82,35.84,218071.0,29.4723,29.4887,29.464,29.4805,218071.0
2017-03-30 10:35:00,35.83,35.88,35.83,35.84,210599.0,29.4723,29.5134,29.4723,29.4805,210599.0
2017-03-30 10:40:00,35.84,35.86,35.82,35.84,122726.0,29.4805,29.4969,29.464,29.4805,122726.0
2017-03-30 10:45:00,35.83,35.86,35.82,35.85,144473.0,29.4723,29.4969,29.464,29.4887,144473.0
2017-03-30 10:50:00,35.85,35.86,35.82,35.84,118537.0,29.4887,29.4969,29.464,29.4805,118537.0
2017-03-30 10:55:00,35.84,35.85,35.81,35.81,126719.0,29.4805,29.4887,29.4558,29.4558,126719.0
2017-03-30 11:00:00,35.82,35.84,35.8,35.8,233554.0,29.464,29.4805,29.4476,29.4476,233554.0
2017-03-30 11:05:00,35.8,35.81,35.77,35.77,188413.0,29.4476,29.4558,29.4229,29.4229,188413.0
2017-03-30 11:10:00,35.77,35.81,35.77,35.8,82387.0,29.4229,29.4558,29.4229,29.4476,82387.0
2017-03-30 11:15:00,35.8,35.83,35.78,35.79,166657.0,29.4476,29.4723,29.4311,29.4394,166657.0
2017-03-30 11:20:00,35.79,35.8,35.76,35.79,82301.0,29.4394,29.4476,29.4147,29.4394,82301.0
2017-03-30 11:25:00,35.79,35.81,35.78,35.8,126669.0,29.4394,29.4558,29.4311,29.4476,126669.0
2017-03-30 11:30:00,35.81,35.84,35.79,35.8,101150.0,29.4558,29.4805,29.4394,29.4476,101150.0
2017-03-30 11:35:00,35.8,35.82,35.8,35.8,70680.0,29.4476,29.464,29.4476,29.4476,70680.0
2017-03-30 11:40:00,35.81,35.82,35.78,35.79,115458.0,29.4558,29.464,29.4311,29.4394,115458.0
2017-03-30 11:45:00,35.79,35.81,35.78,35.8,92521.0,29.4394,29.4558,29.4311,29.4476,92521.0
2017-03-30 11:50:00,35.8,35.82,35.79,35.8,120049.0,29.4476,29.464,29.4394,29.4476,120049.0
2017-03-30 11:55:00,35.81,35.81,35.75,35.76,71440.0,29.4558,29.4558,29.4065,29.4147,71440.0
2017-03-30 12:00:00,35.76,35.76,35.71,35.71,122658.0,29.4147,29.4147,29.3736,29.3736,122658.0
2017-03-30 12:05:00,35.72,35.73,35.7,35.71,180085.0,29.3818,29.39,29.3653,29.3736,180085.0
2017-03-30 12:10:00,35.72,35.72,35.68,35.68,69848.0,29.3818,29.3818,29.3489,29.3489,69848.0
2017-03-30 12:15:00,35.7,35.74,35.69,35.73,94749.0,29.3653,29.3982,29.3571,29.39,94749.0
2017-03-30 12:20:00,35.74,35.76,35.73,35.74,64976.0,29.3982,29.4147,29.39,29.3982,64976.0
2017-03-30 12:25:00,35.74,35.77,35.73,35.76,54619.0,29.3982,29.4229,29.39,29.4147,54619.0
2017-03-30 12:30:00,35.76,35.76,35.73,35.74,70541.0,29.4147,29.4147,29.39,29.3982,70541.0
2017-03-30 12:35:00,35.73,35.75,35.69,35.69,85346.0,29.39,29.4065,29.3571,29.3571,85346.0
2017-03-30 12:40:00,35.69,35.72,35.67,35.72,88225.0,29.3571,29.3818,29.3406,29.3818,88225.0
2017-03-30 12:45:00,35.72,35.72,35.69,35.7,81446.0,29.3818,29.3818,29.3571,29.3653,81446.0
2017-03-30 12:50:00,35.7,35.71,35.66,35.67,103748.0,29.3653,29.3736,29.3324,29.3406,103748.0
2017-03-30 12:55:00,35.68,35.68,35.66,35.68,99278.0,29.3489,29.3489,29.3324,29.3489,99278.0
2017-03-30 13:00:00,35.67,35.7,35.67,35.69,420795.0,29.3406,29.3653,29.3406,29.3571,420795.0
2017-03-30 13:05:00,35.69,35.77,35.68,35.77,139757.0,29.3571,29.4229,29.3489,29.4229,139757.0
2017-03-30 13:10:00,35.76,35.77,35.73,35.75,124669.0,29.4147,29.4229,29.39,29.4065,124669.0
2017-03-30 13:15:00,35.76,35.8,35.75,35.77,206309.0,29.4147,29.4476,29.4065,29.4229,206309.0
2017-03-30 13:20:00,35.77,35.79,35.76,35.78,58767.0,29.4229,29.4394,29.4147,29.4311,58767.0
2017-03-30 13:25:00,35.78,35.8,35.75,35.77,63393.0,29.4311,29.4476,29.4065,29.4229,63393.0
2017-03-30 13:30:00,35.77,35.77,35.73,35.76,77758.0,29.4229,29.4229,29.39,29.4147,77758.0
2017-03-30 13:35:00,35.76,35.79,35.74,35.77,92959.0,29.4147,29.4394,29.3982,29.4229,92959.0
2017-03-30 13:40:00,35.78,35.8,35.76,35.8,94449.0,29.4311,29.4476,29.4147,29.4476,94449.0
2017-03-30 13:45:00,35.79,35.84,35.78,35.83,250583.0,29.4394,29.4805,29.4311,29.4723,250583.0
2017-03-30 13:50:00,35.82,35.83,35.8,35.81,74864.0,29.464,29.4723,29.4476,29.4558,74864.0
2017-03-30 13:55:00,35.82,35.82,35.78,35.8,58244.0,29.464,29.464,29.4311,29.4476,58244.0
2017-03-30 14:00:00,35.8,35.81,35.78,35.8,95634.0,29.4476,29.4558,29.4311,29.4476,95634.0
2017-03-30 14:05:00,35.8,35.81,35.78,35.8,67945.0,29.4476,29.4558,29.4311,29.4476,67945.0
2017-03-30 14:10:00,35.8,35.81,35.78,35.8,107950.0,29.4476,29.4558,29.4311,29.4476,107950.0
2017-03-30 14:15:00,35.81,35.83,35.8,35.82,89723.0,29.4558,29.4723,29.4476,29.464,89723.0
2017-03-30 14:20:00,35.83,35.84,35.82,35.84,70176.0,29.4723,29.4805,29.464,29.4805,70176.0
2017-03-30 14:25:00,35.84,35.85,35.81,35.84,125957.0,29.4805,29.4887,29.4558,29.4805,125957.0
2017-03-30 14:30:00,35.84,35.86,35.83,35.85,318227.0,29.4805,29.4969,29.4723,29.4887,318227.0
2017-03-30 14:35:00,35.84,35.85,35.82,35.84,75991.0,29.4805,29.4887,29.464,29.4805,75991.0
2017-03-30 14:40:00,35.84,35.86,35.83,35.84,141640.0,29.4805,29.4969,29.4723,29.4805,141640.0
2017-03-30 14:45:00,35.84,35.86,35.84,35.86,135623.0,29.4805,29.4969,29.4805,29.4969,135623.0
2017-03-30 14:50:00,35.86,35.86,35.8,35.8,131639.0,29.4969,29.4969,29.4476,29.4476,131639.0
2017-03-30 14:55:00,35.8,35.82,35.79,35.81,109056.0,29.4476,29.464,29.4394,29.4558,109056.0
2017-03-30 15:00:00,35.81,35.84,35.8,35.83,77299.0,29.4558,29.4805,29.4476,29.4723,77299.0
2017-03-30 15:05:00,35.84,35.84,35.78,35.79,240037.0,29.4805,29.4805,29.4311,29.4394,240037.0
2017-03-30 15:10:00,35.79,35.8,35.77,35.79,138374.0,29.4394,29.4476,29.4229,29.4394,138374.0
2017-03-30 15:15:00,35.8,35.81,35.78,35.78,116059.0,29.4476,29.4558,29.4311,29.4311,116059.0
2017-03-30 15:20:00,35.79,35.83,35.78,35.81,221894.0,29.4394,29.4723,29.4311,29.4558,221894.0
2017-03-30 15:25:00,35.81,35.83,35.8,35.83,114254.0,29.4558,29.4723,29.4476,29.4723,114254.0
2017-03-30 15:30:00,35.83,35.83,35.8,35.8,183758.0,29.4723,29.4723,29.4476,29.4476,183758.0
2017-03-30 15:35:00,35.81,35.82,35.79,35.79,170570.0,29.4558,29.464,29.4394,29.4394,170570.0
2017-03-30 15:40:00,35.8,35.83,35.77,35.77,338889.0,29.4476,29.4723,29.4229,29.4229,338889.0
2017-03-30 15:45:00,35.77,35.79,35.76,35.79,193683.0,29.4229,29.4394,29.4147,29.4394,193683.0
2017-03-30 15:50:00,35.79,35.79,35.74,35.77,581025.0,29.4394,29.4394,29.3982,29.4229,581025.0
2017-03-30 15:55:00,35.77,35.79,35.75,35.76,1551052.0,29.4229,29.4394,29.4065,29.4147,1551052.0
2017-03-31 09:30:00,35.77,35.97,35.74,35.92,571467.0,29.4229,29.5874,29.3982,29.5463,571467.0
2017-03-31 09:35:00,35.92,35.94,35.86,35.9,331376.0,29.5463,29.5627,29.4969,29.5298,331376.0
2017-03-31 09:40:00,35.9,35.92,35.88,35.91,235155.0,29.5298,29.5463,29.5134,29.5381,235155.0
2017-03-31 09:45:00,35.91,35.92,35.85,35.86,141300.0,29.5381,29.5463,29.4887,29.4969,141300.0
2017-03-31 09:50:00,35.86,35.89,35.86,35.88,207581.0,29.4969,29.5216,29.4969,29.5134,207581.0
2017-03-31 09:55:00,35.88,35.93,35.85,35.93,244644.0,29.5134,29.5545,29.4887,29.5545,244644.0
2017-03-31 10:00:00,35.92,35.97,35.91,35.95,210722.0,29.5463,29.5874,29.5381,29.571,210722.0
2017-03-31 10:05:00,35.95,35.99,35.95,35.98,180196.0,29.571,29.6039,29.571,29.5956,180196.0
2017-03-31 10:10:00,35.98,35.98,35.95,35.97,210677.0,29.5956,29.5956,29.571,29.5874,210677.0
2017-03-31 10:15:00,35.96,35.98,35.95,35.97,83053.0,29.5792,29.5956,29.571,29.5874,83053.0
2017-03-31 10:20:00,35.98,35.98,35.94,35.97,120736.0,29.5956,29.5956,29.5627,29.5874,120736.0
2017-03-31 10:25:00,35.98,35.98,35.94,35.95,117474.0,29.5956,29.5956,29.5627,29.571,117474.0
2017-03-31 10:30:00,35.95,35.98,35.95,35.97,86535.0,29.571,29.5956,29.571,29.5874,86535.0
2017-03-31 10:35:00,35.97,36.0,35.96,35.99,170200.0,29.5874,29.6121,29.5792,29.6039,170200.0
2017-03-31 10:40:00,35.99,36.0,35.96,35.96,138909.0,29.6039,29.6121,29.5792,29.5792,138909.0
2017-03-31 10:45:00,35.96,35.98,35.94,35.95,213935.0,29.5792,29.5956,29.5627,29.571,213935.0
2017-03-31 10:50:00,35.95,35.96,35.92,35.94,158443.0,29.571,29.5792,29.5463,29.5627,158443.0
2017-03-31 10:55:00,35.93,35.94,35.9,35.9,72769.0,29.5545,29.5627,29.5298,29.5298,72769.0
2017-03-31 11:00:00,35.91,35.93,35.9,35.91,116644.0,29.5381,29.5545,29.5298,29.5381,116644.0
2017-03-31 11:05:00,35.91,35.96,35.9,35.95,193962.0,29.5381,29.5792,29.5298,29.571,193962.0
2017-03-31 11:10:00,35.95,35.97,35.93,35.96,134460.0,29.571,29.5874,29.5545,29.5792,134460.0
2017-03-31 11:15:00,35.96,35.98,35.95,35.98,89353.0,29.5792,29.5956,29.571,29.5956,89353.0
2017-03-31 11:20:00,35.97,35.99,35.96,35.98,136474.0,29.5874,29.6039,29.5792,29.5956,136474.0
2017-03-31 11:25:00,35.99,36.0,35.98,36.0,193610.0,29.6039,29.6121,29.5956,29.6121,193610.0
2017-03-31 11:30:00,35.99,36.05,35.99,36.05,507054.0,29.6039,29.6532,29.6039,29.6532,507054.0
2017-03-31 11:35:00,36.05,36.12,36.04,36.12,335688.0,29.6532,29.7108,29.645,29.7108,335688.0
2017-03-31 11:40:00,36.11,36.16,36.1,36.16,294060.0,29.7026,29.7437,29.6943,29.7437,294060.0
2017-03-31 11:45:00,36.15,36.17,36.13,36.14,394643.0,29.7355,29.7519,29.719,29.7273,394643.0
2017-03-31 11:50:00,36.14,36.15,36.06,36.06,208434.0,29.7273,29.7355,29.6614,29.6614,208434.0
2017-03-31 11:55:00,36.07,36.08,36.05,36.08,154226.0,29.6697,29.6779,29.6532,29.6779,154226.0
2017-03-31 12:00:00,36.07,36.08,36.04,36.05,235460.0,29.6697,29.6779,29.645,29.6532,235460.0
2017-03-31 12:05:00,36.06,36.07,36.05,36.05,147976.0,29.6614,29.6697,29.6532,29.6532,147976.0
2017-03-31 12:10:00,36.05,36.14,36.05,36.12,260469.0,29.6532,29.7273,29.6532,29.7108,260469.0
2017-03-31 12:15:00,36.12,36.19,36.12,36.19,473142.0,29.7108,29.7684,29.7108,29.7684,473142.0
2017-03-31 12:20:00,36.18,36.2,36.17,36.19,191995.0,29.7602,29.7766,29.7519,29.7684,191995.0
2017-03-31 12:25:00,36.2,36.2,36.17,36.18,100020.0,29.7766,29.7766,29.7519,29.7602,100020.0
2017-03-31 12:30:00,36.17,36.18,36.13,36.13,70960.0,29.7519,29.7602,29.719,29.719,70960.0
2017-03-31 12:35:00,36.13,36.14,36.11,36.12,75826.0,29.719,29.7273,29.7026,29.7108,75826.0
2017-03-31 12:40:00,36.13,36.15,36.12,36.14,94846.0,29.719,29.7355,29.7108,29.7273,94846.0
2017-03-31 12:45:00,36.14,36.15,36.13,36.13,43511.0,29.7273,29.7355,29.719,29.719,43511.0
2017-03-31 12:50:00,36.13,36.14,36.13,36.13,25846.0,29.719,29.7273,29.719,29.719,25846.0
2017-03-31 12:55:00,36.14,36.14,36.13,36.14,42948.0,29.7273,29.7273,29.719,29.7273,42948.0
2017-03-31 13:00:00,36.13,36.17,36.13,36.16,136920.0,29.719,29.7519,29.719,29.7437,136920.0
2017-03-31 13:05:00,36.16,36.18,36.16,36.18,102998.0,29.7437,29.7602,29.7437,29.7602,102998.0
2017-03-31 13:10:00,36.17,36.18,36.17,36.18,64040.0,29.7519,29.7602,29.7519,29.7602,64040.0
2017-03-31 13:15:00,36.17,36.18,36.16,36.18,108943.0,29.7519,29.7602,29.7437,29.7602,108943.0
2017-03-31 13:20:00,36.18,36.19,36.16,36.17,153950.0,29.7602,29.7684,29.7437,29.7519,153950.0
2017-03-31 13:25:00,36.18,36.2,36.16,36.2,152704.0,29.7602,29.7766,29.7437,29.7766,152704.0
2017-03-31 13:30:00,36.2,36.24,36.19,36.22,375034.0,29.7766,29.8095,29.7684,29.7931,375034.0
2017-03-31 13:35:00,36.22,36.25,36.22,36.23,231194.0,29.7931,29.8177,29.7931,29.8013,231194.0
2017-03-31 13:40:00,36.22,36.23,36.17,36.18,99213.0,29.7931,29.8013,29.7519,29.7602,99213.0
2017-03-31 13:45:00,36.18,36.24,36.17,36.23,181861.0,29.7602,29.8095,29.7519,29.8013,181861.0
2017-03-31 13:50:00,36.23,36.23,36.19,36.2,250030.0,29.8013,29.8013,29.7684,29.7766,250030.0
2017-03-31 13:55:00,36.2,36.21,36.17,36.17,224300.0,29.7766,29.7848,29.7519,29.7519,224300.0
2017-03-31 14:00:00,36.17,36.19,36.14,36.16,133087.0,29.7519,29.7684,29.7273,29.7437,133087.0
2017-03-31 14:05:00,36.16,36.16,36.12,36.12,133665.0,29.7437,29.7437,29.7108,29.7108,133665.0
2017-03-31 14:10:00,36.12,36.13,36.05,36.07,192451.0,29.7108,29.719,29.6532,29.6697,192451.0
2017-03-31 14:15:00,36.08,36.09,36.07,36.09,112501.0,29.6779,29.6861,29.6697,29.6861,112501.0
2017-03-31 14:20:00,36.09,36.11,36.07,36.09,161653.0,29.6861,29.7026,29.6697,29.6861,161653.0
2017-03-31 14:25:00,36.09,36.14,36.09,36.13,107798.0,29.6861,29.7273,29.6861,29.719,107798.0
2017-03-31 14:30:00,36.12,36.14,36.1,36.12,151035.0,29.7108,29.7273,29.6943,29.7108,151035.0
2017-03-31 14:35:00,36.12,36.16,36.12,36.12,225728.0,29.7108,29.7437,29.7108,29.7108,225728.0
2017-03-31 14:40:00,36.12,36.15,36.12,36.12,111138.0,29.7108,29.7355,29.7108,29.7108,111138.0
2017-03-31 14:45:00,36.12,36.14,36.11,36.13,169256.0,29.7108,29.7273,29.7026,29.719,169256.0
2017-03-31 14:50:00,36.13,36.14,36.11,36.12,127584.0,29.719,29.7273,29.7026,29.7108,127584.0
2017-03-31 14:55:00,36.12,36.12,36.09,36.1,137767.0,29.7108,29.7108,29.6861,29.6943,137767.0
2017-03-31 15:00:00,36.11,36.13,36.1,36.12,138996.0,29.7026,29.719,29.6943,29.7108,138996.0
2017-03-31 15:05:00,36.12,36.13,36.1,36.1,128967.0,29.7108,29.719,29.6943,29.6943,128967.0
2017-03-31 15:10:00,36.11,36.12,36.1,36.11,102450.0,29.7026,29.7108,29.6943,29.7026,102450.0
2017-03-31 15:15:00,36.12,36.12,36.1,36.1,127610.0,29.7108,29.7108,29.6943,29.6943,127610.0
2017-03-31 15:20:00,36.11,36.13,36.1,36.13,325533.0,29.7026,29.719,29.6943,29.719,325533.0
2017-03-31 15:25:00,36.13,36.17,36.13,36.15,175517.0,29.719,29.7519,29.719,29.7355,175517.0
2017-03-31 15:30:00,36.14,36.18,36.13,36.16,245866.0,29.7273,29.7602,29.719,29.7437,245866.0
2017-03-31 15:35:00,36.16,36.18,36.15,36.18,198679.0,29.7437,29.7602,29.7355,29.7602,198679.0
2017-03-31 15:40:00,36.17,36.2,36.14,36.15,427503.0,29.7519,29.7766,29.7273,29.7355,427503.0
2017-03-31 15:45:00,36.14,36.16,36.11,36.12,324317.0,29.7273,29.7437,29.7026,29.7108,324317.0
2017-03-31 15:50:00,36.11,36.12,36.07,36.1,584946.0,29.7026,29.7108,29.6697,29.6943,584946.0
2017-03-31 15:55:00,36.1,36.14,36.07,36.07,1224583.0,29.6943,29.7273,29.6697,29.6697,1224583.0
2017-04-03 09:30:00,36.19,36.27,36.13,36.25,904441.0,29.7684,29.8342,29.719,29.8177,904441.0
2017-04-03 09:35:00,36.26,36.29,36.22,36.26,488112.0,29.826,29.8506,29.7931,29.826,488112.0
2017-04-03 09:40:00,36.25,36.33,36.24,36.33,317693.0,29.8177,29.8835,29.8095,29.8835,317693.0
2017-04-03 09:45:00,36.33,36.38,36.31,36.35,441616.0,29.8835,29.9247,29.8671,29.9,441616.0
2017-04-03 09:50:00,36.35,36.4,36.31,36.37,419342.0,29.9,29.9411,29.8671,29.9164,419342.0
2017-04-03 09:55:00,36.37,36.43,36.36,36.43,310393.0,29.9164,29.9658,29.9082,29.9658,310393.0
2017-04-03 10:00:00,36.43,36.57,36.42,36.57,945590.0,29.9658,30.081,29.9576,30.081,945590.0
2017-04-03 10:05:00,36.57,36.57,36.47,36.56,922311.0,30.081,30.081,29.9987,30.0727,922311.0
2017-04-03 10:10:00,36.57,36.6,36.52,36.58,807178.0,30.081,30.1056,30.0398,30.0892,807178.0
2017-04-03 10:15:00,36.58,36.66,36.56,36.66,449142.0,30.0892,30.155,30.0727,30.155,449142.0
2017-04-03 10:20:00,36.66,36.74,36.62,36.63,581977.0,30.155,30.2208,30.1221,30.1303,581977.0
2017-04-03 10:25:00,36.63,36.67,36.58,36.66,435846.0,30.1303,30.1632,30.0892,30.155,435846.0
2017-04-03 10:30:00,36.65,36.66,36.59,36.61,503954.0,30.1468,30.155,30.0974,30.1139,503954.0
2017-04-03 10:35:00,36.6,36.64,36.58,36.63,264525.0,30.1056,30.1385,30.0892,30.1303,264525.0
2017-04-03 10:40:00,36.64,36.65,36.59,36.61,326137.0,30.1385,30.1468,30.0974,30.1139,326137.0
2017-04-03 10:45:00,36.6,36.61,36.52,36.54,435710.0,30.1056,30.1139,30.0398,30.0563,435710.0
2017-04-03 10:50:00,36.54,36.54,36.46,36.5,383415.0,30.0563,30.0563,29.9905,30.0234,383415.0
2017-04-03 10:55:00,36.5,36.51,36.45,36.47,558467.0,30.0234,30.0316,29.9822,29.9987,558467.0
2017-04-03 11:00:00,36.46,36.52,36.44,36.48,751345.0,29.9905,30.0398,29.974,30.0069,751345.0
2017-04-03 11:05:00,36.48,36.48,36.35,36.4,979543.0,30.0069,30.0069,29.9,29.9411,979543.0
2017-04-03 11:10:00,36.41,36.47,36.39,36.45,441665.0,29.9493,29.9987,29.9329,29.9822,441665.0
2017-04-03 11:15:00,36.45,36.5,36.4,36.41,532839.0,29.9822,30.0234,29.9411,29.9493,532839.0
2017-04-03 11:20:00,36.41,36.41,36.34,36.39,351689.0,29.9493,29.9493,29.8918,29.9329,351689.0
2017-04-03 11:25:00,36.39,36.47,36.38,36.45,394617.0,29.9329,29.9987,29.9247,29.9822,394617.0
2017-04-03 11:30:00,36.45,36.47,36.42,36.43,157871.0,29.9822,29.9987,29.9576,29.9658,157871.0
2017-04-03 11:35:00,36.43,36.45,36.4,36.43,153982.0,29.9658,29.9822,29.9411,29.9658,153982.0
2017-04-03 11:40:00,36.43,36.47,36.41,36.47,127773.0,29.9658,29.9987,29.9493,29.9987,127773.0
2017-04-03 11:45:00,36.46,36.47,36.35,36.38,256377.0,29.9905,29.9987,29.9,29.9247,256377.0
2017-04-03 11:50:00,36.37,36.37,36.31,36.33,223954.0,29.9164,29.9164,29.8671,29.8835,223954.0
2017-04-03 11:55:00,36.33,36.34,36.27,36.27,190046.0,29.8835,29.8918,29.8342,29.8342,190046.0
2017-04-03 12:00:00,36.27,36.28,36.16,36.2,343833.0,29.8342,29.8424,29.7437,29.7766,343833.0
2017-04-03 12:05:00,36.2,36.22,36.15,36.16,399363.0,29.7766,29.7931,29.7355,29.7437,399363.0
2017-04-03 12:10:00,36.17,36.18,36.13,36.13,303357.0,29.7519,29.7602,29.719,29.719,303357.0
2017-04-03 12:15:00,36.14,36.23,36.13,36.23,337557.0,29.7273,29.8013,29.719,29.8013,337557.0
2017-04-03 12:20:00,36.23,36.31,36.21,36.31,379686.0,29.8013,29.8671,29.7848,29.8671,379686.0
2017-04-03 12:25:00,36.31,36.31,36.27,36.31,386816.0,29.8671,29.8671,29.8342,29.8671,386816.0
2017-04-03 12:30:00,36.3,36.31,36.25,36.27,263129.0,29.8589,29.8671,29.8177,29.8342,263129.0
2017-04-03 12:35:00,36.27,36.3,36.24,36.24,101376.0,29.8342,29.8589,29.8095,29.8095,101376.0
2017-04-03 12:40:00,36.24,36.28,36.23,36.26,113007.0,29.8095,29.8424,29.8013,29.826,113007.0
2017-04-03 12:45:00,36.26,36.27,36.21,36.25,103917.0,29.826,29.8342,29.7848,29.8177,103917.0
2017-04-03 12:50:00,36.25,36.27,36.23,36.26,185395.0,29.8177,29.8342,29.8013,29.826,185395.0
2017-04-03 12:55:00,36.27,36.29,36.25,36.28,278879.0,29.8342,29.8506,29.8177,29.8424,278879.0
2017-04-03 13:00:00,36.29,36.32,36.26,36.3,177515.0,29.8506,29.8753,29.826,29.8589,177515.0
2017-04-03 13:05:00,36.3,36.32,36.26,36.28,112637.0,29.8589,29.8753,29.826,29.8424,112637.0
2017-04-03 13:10:00,36.28,36.32,36.27,36.3,104847.0,29.8424,29.8753,29.8342,29.8589,104847.0
2017-04-03 13:15:00,36.29,36.32,36.29,36.29,154711.0,29.8506,29.8753,29.8506,29.8506,154711.0
2017-04-03 13:20:00,36.3,36.31,36.24,36.27,145950.0,29.8589,29.8671,29.8095,29.8342,145950.0
2017-04-03 13:25:00,36.27,36.27,36.23,36.25,58513.0,29.8342,29.8342,29.8013,29.8177,58513.0
2017-04-03 13:30:00,36.25,36.25,36.21,36.23,91671.0,29.8177,29.8177,29.7848,29.8013,91671.0
2017-04-03 13:35:00,36.23,36.24,36.18,36.18,152834.0,29.8013,29.8095,29.7602,29.7602,152834.0
2017-04-03 13:40:00,36.19,36.19,36.15,36.15,130517.0,29.7684,29.7684,29.7355,29.7355,130517.0
2017-04-03 13:45:00,36.15,36.2,36.13,36.18,186834.0,29.7355,29.7766,29.719,29.7602,186834.0
2017-04-03 13:50:00,36.18,36.2,36.17,36.19,79811.0,29.7602,29.7766,29.7519,29.7684,79811.0
2017-04-03 13:55:00,36.19,36.21,36.16,36.2,309797.0,29.7684,29.7848,29.7437,29.7766,309797.0
2017-04-03 14:00:00,36.2,36.21,36.17,36.19,167340.0,29.7766,29.7848,29.7519,29.7684,167340.0
2017-04-03 14:05:00,36.19,36.2,36.18,36.19,87251.0,29.7684,29.7766,29.7602,29.7684,87251.0
2017-04-03 14:10:00,36.2,36.22,36.17,36.19,314497.0,29.7766,29.7931,29.7519,29.7684,314497.0
2017-04-03 14:15:00,36.19,36.2,36.14,36.16,492210.0,29.7684,29.7766,29.7273,29.7437,492210.0
2017-04-03 14:20:00,36.16,36.17,36.15,36.16,182441.0,29.7437,29.7519,29.7355,29.7437,182441.0
2017-04-03 14:25:00,36.16,36.17,36.12,36.15,664957.0,29.7437,29.7519,29.7108,29.7355,664957.0
2017-04-03 14:30:00,36.15,36.16,36.13,36.13,441829.0,29.7355,29.7437,29.719,29.719,441829.0
2017-04-03 14:35:00,36.14,36.18,36.13,36.17,357941.0,29.7273,29.7602,29.719,29.7519,357941.0
2017-04-03 14:40:00,36.16,36.21,36.16,36.2,445883.0,29.7437,29.7848,29.7437,29.7766,445883.0
2017-04-03 14:45:00,36.2,36.21,36.17,36.21,286700.0,29.7766,29.7848,29.7519,29.7848,286700.0
2017-04-03 14:50:00,36.2,36.23,36.2,36.22,174931.0,29.7766,29.8013,29.7766,29.7931,174931.0
2017-04-03 14:55:00,36.23,36.24,36.2,36.22,123444.0,29.8013,29.8095,29.7766,29.7931,123444.0
2017-04-03 15:00:00,36.21,36.25,36.21,36.23,147255.0,29.7848,29.8177,29.7848,29.8013,147255.0
2017-04-03 15:05:00,36.22,36.24,36.21,36.23,176740.0,29.7931,29.8095,29.7848,29.8013,176740.0
2017-04-03 15:10:00,36.23,36.26,36.21,36.23,335502.0,29.8013,29.826,29.7848,29.8013,335502.0
2017-04-03 15:15:00,36.23,36.24,36.19,36.19,284904.0,29.8013,29.8095,29.7684,29.7684,284904.0
2017-04-03 15:20:00,36.2,36.26,36.19,36.26,285768.0,29.7766,29.826,29.7684,29.826,285768.0
2017-04-03 15:25:00,36.26,36.26,36.23,36.24,202520.0,29.826,29.826,29.8013,29.8095,202520.0
2017-04-03 15:30:00,36.23,36.24,36.18,36.19,183750.0,29.8013,29.8095,29.7602,29.7684,183750.0
2017-04-03 15:35:00,36.19,36.19,36.17,36.17,183645.0,29.7684,29.7684,29.7519,29.7519,183645.0
2017-04-03 15:40:00,36.18,36.19,36.15,36.16,381959.0,29.7602,29.7684,29.7355,29.7437,381959.0
2017-04-03 15:45:00,36.16,36.2,36.16,36.2,315394.0,29.7437,29.7766,29.7437,29.7766,315394.0
2017-04-03 15:50:00,36.2,36.2,36.13,36.16,547469.0,29.7766,29.7766,29.719,29.7437,547469.0
2017-04-03 15:55:00,36.16,36.19,36.14,36.17,1350419.0,29.7437,29.7684,29.7273,29.7519,1350419.0
2017-04-04 09:30:00,36.02,36.14,36.02,36.07,525835.0,29.6285,29.7273,29.6285,29.6697,525835.0
2017-04-04 09:35:00,36.06,36.1,36.02,36.09,241258.0,29.6614,29.6943,29.6285,29.6861,241258.0
2017-04-04 09:40:00,36.08,36.15,36.06,36.15,475987.0,29.6779,29.7355,29.6614,29.7355,475987.0
2017-04-04 09:45:00,36.15,36.19,36.13,36.16,496211.0,29.7355,29.7684,29.719,29.7437,496211.0
2017-04-04 09:50:00,36.15,36.15,36.09,36.13,186086.0,29.7355,29.7355,29.6861,29.719,186086.0
2017-04-04 09:55:00,36.12,36.15,36.1,36.12,137781.0,29.7108,29.7355,29.6943,29.7108,137781.0
2017-04-04 10:00:00,36.12,36.22,36.08,36.11,602385.0,29.7108,29.7931,29.6779,29.7026,602385.0
2017-04-04 10:05:00,36.11,36.12,36.06,36.11,222382.0,29.7026,29.7108,29.6614,29.7026,222382.0
2017-04-04 10:10:00,36.11,36.11,36.06,36.07,203200.0,29.7026,29.7026,29.6614,29.6697,203200.0
2017-04-04 10:15:00,36.08,36.12,36.07,36.08,258021.0,29.6779,29.7108,29.6697,29.6779,258021.0
2017-04-04 10:20:00,36.08,36.11,36.07,36.11,177732.0,29.6779,29.7026,29.6697,29.7026,177732.0
2017-04-04 10:25:00,36.11,36.12,36.09,36.09,136254.0,29.7026,29.7108,29.6861,29.6861,136254.0
2017-04-04 10:30:00,36.09,36.13,36.06,36.06,272504.0,29.6861,29.719,29.6614,29.6614,272504.0
2017-04-04 10:35:00,36.06,36.08,36.06,36.06,118392.0,29.6614,29.6779,29.6614,29.6614,118392.0
2017-04-04 10:40:00,36.06,36.09,36.03,36.03,227286.0,29.6614,29.6861,29.6368,29.6368,227286.0
2017-04-04 10:45:00,36.03,36.06,36.03,36.04,109083.0,29.6368,29.6614,29.6368,29.645,109083.0
2017-04-04 10:50:00,36.04,36.06,36.0,36.01,182671.0,29.645,29.6614,29.6121,29.6203,182671.0
2017-04-04 10:55:00,36.0,36.04,35.99,36.01,176640.0,29.6121,29.645,29.6039,29.6203,176640.0
2017-04-04 11:00:00,36.01,36.03,35.99,36.02,198971.0,29.6203,29.6368,29.6039,29.6285,198971.0
2017-04-04 11:05:00,36.02,36.07,36.01,36.06,126322.0,29.6285,29.6697,29.6203,29.6614,126322.0
2017-04-04 11:10:00,36.07,36.07,36.03,36.04,74385.0,29.6697,29.6697,29.6368,29.645,74385.0
2017-04-04 11:15:00,36.04,36.08,36.03,36.08,92375.0,29.645,29.6779,29.6368,29.6779,92375.0
2017-04-04 11:20:00,36.08,36.1,36.07,36.09,101383.0,29.6779,29.6943,29.6697,29.6861,101383.0
2017-04-04 11:25:00,36.09,36.11,36.06,36.08,235735.0,29.6861,29.7026,29.6614,29.6779,235735.0
2017-04-04 11:30:00,36.09,36.1,36.08,36.1,84206.0,29.6861,29.6943,29.6779,29.6943,84206.0
2017-04-04 11:35:00,36.09,36.1,36.08,36.09,139553.0,29.6861,29.6943,29.6779,29.6861,139553.0
2017-04-04 11:40:00,36.09,36.12,36.09,36.09,107628.0,29.6861,29.7108,29.6861,29.6861,107628.0
2017-04-04 11:45:00,36.09,36.15,36.09,36.15,120246.0,29.6861,29.7355,29.6861,29.7355,120246.0
2017-04-04 11:50:00,36.15,36.15,36.12,36.13,99924.0,29.7355,29.7355,29.7108,29.719,99924.0
2017-04-04 11:55:00,36.13,36.14,36.11,36.13,58590.0,29.719,29.7273,29.7026,29.719,58590.0
2017-04-04 12:00:00,36.13,36.14,36.11,36.14,72023.0,29.719,29.7273,29.7026,29.7273,72023.0
2017-04-04 12:05:00,36.13,36.15,36.12,36.14,65651.0,29.719,29.7355,29.7108,29.7273,65651.0
2017-04-04 12:10:00,36.14,36.15,36.13,36.15,137792.0,29.7273,29.7355,29.719,29.7355,137792.0
2017-04-04 12:15:00,36.15,36.15,36.13,36.15,76869.0,29.7355,29.7355,29.719,29.7355,76869.0
2017-04-04 12:20:00,36.14,36.15,36.1,36.12,76706.0,29.7273,29.7355,29.6943,29.7108,76706.0
2017-04-04 12:25:00,36.11,36.14,36.11,36.14,61844.0,29.7026,29.7273,29.7026,29.7273,61844.0
2017-04-04 12:30:00,36.13,36.14,36.1,36.12,79224.0,29.719,29.7273,29.6943,29.7108,79224.0
2017-04-04 12:35:00,36.12,36.15,36.11,36.14,65374.0,29.7108,29.7355,29.7026,29.7273,65374.0
2017-04-04 12:40:00,36.14,36.15,36.13,36.15,74917.0,29.7273,29.7355,29.719,29.7355,74917.0
2017-04-04 12:45:00,36.15,36.15,36.11,36.12,101186.0,29.7355,29.7355,29.7026,29.7108,101186.0
2017-04-04 12:50:00,36.13,36.14,36.1,36.12,68755.0,29.719,29.7273,29.6943,29.7108,68755.0
2017-04-04 12:55:00,36.13,36.13,36.1,36.12,108661.0,29.719,29.719,29.6943,29.7108,108661.0
2017-04-04 13:00:00,36.12,36.12,36.1,36.12,93931.0,29.7108,29.7108,29.6943,29.7108,93931.0
2017-04-04 13:05:00,36.12,36.12,36.09,36.1,112260.0,29.7108,29.7108,29.6861,29.6943,112260.0
2017-04-04 13:10:00,36.1,36.13,36.1,36.12,105918.0,29.6943,29.719,29.6943,29.7108,105918.0
2017-04-04 13:15:00,36.12,36.15,36.12,36.14,83045.0,29.7108,29.7355,29.7108,29.7273,83045.0
2017-04-04 13:20:00,36.14,36.15,36.13,36.14,128755.0,29.7273,29.7355,29.719,29.7273,128755.0
2017-04-04 13:25:00,36.14,36.16,36.13,36.15,82376.0,29.7273,29.7437,29.719,29.7355,82376.0
2017-04-04 13:30:00,36.15,36.16,36.13,36.14,112706.0,29.7355,29.7437,29.719,29.7273,112706.0
2017-04-04 13:35:00,36.14,36.15,36.13,36.14,60016.0,29.7273,29.7355,29.719,29.7273,60016.0
2017-04-04 13:40:00,36.14,36.16,36.13,36.14,94864.0,29.7273,29.7437,29.719,29.7273,94864.0
2017-04-04 13:45:00,36.14,36.15,36.13,36.14,45365.0,29.7273,29.7355,29.719,29.7273,45365.0
2017-04-04 13:50:00,36.15,36.15,36.13,36.15,74907.0,29.7355,29.7355,29.719,29.7355,74907.0
2017-04-04 13:55:00,36.15,36.16,36.14,36.15,84526.0,29.7355,29.7437,29.7273,29.7355,84526.0
2017-04-04 14:00:00,36.15,36.18,36.14,36.17,112229.0,29.7355,29.7602,29.7273,29.7519,112229.0
2017-04-04 14:05:00,36.17,36.19,36.17,36.17,161727.0,29.7519,29.7684,29.7519,29.7519,161727.0
2017-04-04 14:10:00,36.18,36.18,36.15,36.17,173481.0,29.7602,29.7602,29.7355,29.7519,173481.0
2017-04-04 14:15:00,36.17,36.18,36.16,36.18,82830.0,29.7519,29.7602,29.7437,29.7602,82830.0
2017-04-04 14:20:00,36.17,36.18,36.16,36.18,114188.0,29.7519,29.7602,29.7437,29.7602,114188.0
2017-04-04 14:25:00,36.18,36.2,36.17,36.19,124426.0,29.7602,29.7766,29.7519,29.7684,124426.0
2017-04-04 14:30:00,36.18,36.21,36.18,36.2,72079.0,29.7602,29.7848,29.7602,29.7766,72079.0
2017-04-04 14:35:00,36.2,36.2,36.16,36.17,86477.0,29.7766,29.7766,29.7437,29.7519,86477.0
2017-04-04 14:40:00,36.17,36.18,36.15,36.17,137040.0,29.7519,29.7602,29.7355,29.7519,137040.0
2017-04-04 14:45:00,36.18,36.18,36.13,36.13,134469.0,29.7602,29.7602,29.719,29.719,134469.0
2017-04-04 14:50:00,36.13,36.16,36.13,36.14,152372.0,29.719,29.7437,29.719,29.7273,152372.0
2017-04-04 14:55:00,36.15,36.15,36.12,36.13,86198.0,29.7355,29.7355,29.7108,29.719,86198.0
2017-04-04 15:00:00,36.12,36.15,36.12,36.15,75444.0,29.7108,29.7355,29.7108,29.7355,75444.0
2017-04-04 15:05:00,36.14,36.16,36.12,36.15,103919.0,29.7273,29.7437,29.7108,29.7355,103919.0
2017-04-04 15:10:00,36.15,36.17,36.14,36.16,178912.0,29.7355,29.7519,29.7273,29.7437,178912.0
2017-04-04 15:15:00,36.16,36.29,36.14,36.27,1301901.0,29.7437,29.8506,29.7273,29.8342,1301901.0
2017-04-04 15:20:00,36.27,36.38,36.27,36.31,722178.0,29.8342,29.9247,29.8342,29.8671,722178.0
2017-04-04 15:25:00,36.31,36.32,36.27,36.3,653039.0,29.8671,29.8753,29.8342,29.8589,653039.0
2017-04-04 15:30:00,36.3,36.34,36.3,36.31,488765.0,29.8589,29.8918,29.8589,29.8671,488765.0
2017-04-04 15:35:00,36.31,36.33,36.31,36.32,194061.0,29.8671,29.8835,29.8671,29.8753,194061.0
2017-04-04 15:40:00,36.32,36.32,36.29,36.3,264706.0,29.8753,29.8753,29.8506,29.8589,264706.0
2017-04-04 15:45:00,36.3,36.31,36.29,36.3,268827.0,29.8589,29.8671,29.8506,29.8589,268827.0
2017-04-04 15:50:00,36.3,36.3,36.27,36.3,574025.0,29.8589,29.8589,29.8342,29.8589,574025.0
2017-04-04 15:55:00,36.3,36.31,36.28,36.28,1142287.0,29.8589,29.8671,29.8424,29.8424,1142287.0
2017-04-05 09:30:00,36.43,36.48,36.38,36.43,782225.0,29.9658,30.0069,29.9247,29.9658,782225.0
2017-04-05 09:35:00,36.43,36.44,36.35,36.37,181415.0,29.9658,29.974,29.9,29.9164,181415.0
2017-04-05 09:40:00,36.37,36.41,36.36,36.39,239567.0,29.9164,29.9493,29.9082,29.9329,239567.0
2017-04-05 09:45:00,36.38,36.51,36.38,36.49,665937.0,29.9247,30.0316,29.9247,30.0151,665937.0
2017-04-05 09:50:00,36.5,36.55,36.48,36.55,285869.0,30.0234,30.0645,30.0069,30.0645,285869.0
2017-04-05 09:55:00,36.55,36.6,36.53,36.59,333326.0,30.0645,30.1056,30.0481,30.0974,333326.0
2017-04-05 10:00:00,36.59,36.64,36.54,36.64,568374.0,30.0974,30.1385,30.0563,30.1385,568374.0
2017-04-05 10:05:00,36.64,36.66,36.62,36.65,305742.0,30.1385,30.155,30.1221,30.1468,305742.0
2017-04-05 10:10:00,36.65,36.66,36.61,36.64,392111.0,30.1468,30.155,30.1139,30.1385,392111.0
2017-04-05 10:15:00,36.64,36.66,36.61,36.62,156656.0,30.1385,30.155,30.1139,30.1221,156656.0
2017-04-05 10:20:00,36.61,36.66,36.61,36.66,356826.0,30.1139,30.155,30.1139,30.155,356826.0
2017-04-05 10:25:00,36.67,36.7,36.65,36.7,246775.0,30.1632,30.1879,30.1468,30.1879,246775.0
2017-04-05 10:30:00,36.7,36.7,36.62,36.63,221344.0,30.1879,30.1879,30.1221,30.1303,221344.0
2017-04-05 10:35:00,36.63,36.64,36.61,36.62,172236.0,30.1303,30.1385,30.1139,30.1221,172236.0
2017-04-05 10:40:00,36.63,36.66,36.62,36.64,141248.0,30.1303,30.155,30.1221,30.1385,141248.0
2017-04-05 10:45:00,36.65,36.7,36.64,36.69,363250.0,30.1468,30.1879,30.1385,30.1797,363250.0
2017-04-05 10:50:00,36.69,36.7,36.67,36.69,272231.0,30.1797,30.1879,30.1632,30.1797,272231.0
2017-04-05 10:55:00,36.69,36.7,36.65,36.66,200227.0,30.1797,30.1879,30.1468,30.155,200227.0
2017-04-05 11:00:00,36.67,36.69,36.66,36.67,134433.0,30.1632,30.1797,30.155,30.1632,134433.0
2017-04-05 11:05:00,36.67,36.69,36.64,36.68,328616.0,30.1632,30.1797,30.1385,30.1714,328616.0
2017-04-05 11:10:00,36.68,36.7,36.67,36.68,248392.0,30.1714,30.1879,30.1632,30.1714,248392.0
2017-04-05 11:15:00,36.69,36.7,36.67,36.67,170753.0,30.1797,30.1879,30.1632,30.1632,170753.0
2017-04-05 11:20:00,36.68,36.69,36.58,36.59,361346.0,30.1714,30.1797,30.0892,30.0974,361346.0
2017-04-05 11:25:00,36.59,36.61,36.58,36.6,210488.0,30.0974,30.1139,30.0892,30.1056,210488.0
2017-04-05 11:30:00,36.61,36.62,36.58,36.61,260464.0,30.1139,30.1221,30.0892,30.1139,260464.0
2017-04-05 11:35:00,36.61,36.62,36.58,36.6,169949.0,30.1139,30.1221,30.0892,30.1056,169949.0
2017-04-05 11:40:00,36.6,36.62,36.59,36.6,137006.0,30.1056,30.1221,30.0974,30.1056,137006.0
2017-04-05 11:45:00,36.6,36.62,36.6,36.61,83459.0,30.1056,30.1221,30.1056,30.1139,83459.0
2017-04-05 11:50:00,36.61,36.62,36.59,36.62,110208.0,30.1139,30.1221,30.0974,30.1221,110208.0
2017-04-05 11:55:00,36.61,36.63,36.6,36.62,110529.0,30.1139,30.1303,30.1056,30.1221,110529.0
2017-04-05 12:00:00,36.62,36.65,36.61,36.65,93573.0,30.1221,30.1468,30.1139,30.1468,93573.0
2017-04-05 12:05:00,36.65,36.67,36.64,36.66,134648.0,30.1468,30.1632,30.1385,30.155,134648.0
2017-04-05 12:10:00,36.66,36.68,36.66,36.66,110222.0,30.155,30.1714,30.155,30.155,110222.0
2017-04-05 12:15:00,36.66,36.7,36.66,36.69,94071.0,30.155,30.1879,30.155,30.1797,94071.0
2017-04-05 12:20:00,36.69,36.71,36.68,36.69,295066.0,30.1797,30.1961,30.1714,30.1797,295066.0
2017-04-05 12:25:00,36.69,36.71,36.69,36.71,279015.0,30.1797,30.1961,30.1797,30.1961,279015.0
2017-04-05 12:30:00,36.7,36.71,36.69,36.7,76483.0,30.1879,30.1961,30.1797,30.1879,76483.0
2017-04-05 12:35:00,36.7,36.7,36.63,36.64,98036.0,30.1879,30.1879,30.1303,30.1385,98036.0
2017-04-05 12:40:00,36.65,36.67,36.64,36.67,71317.0,30.1468,30.1632,30.1385,30.1632,71317.0
2017-04-05 12:45:00,36.66,36.68,36.66,36.66,68978.0,30.155,30.1714,30.155,30.155,68978.0
2017-04-05 12:50:00,36.66,36.7,36.66,36.69,92413.0,30.155,30.1879,30.155,30.1797,92413.0
2017-04-05 12:55:00,36.69,36.72,36.68,36.7,212199.0,30.1797,30.2043,30.1714,30.1879,212199.0
2017-04-05 13:00:00,36.7,36.75,36.7,36.75,130416.0,30.1879,30.229,30.1879,30.229,130416.0
2017-04-05 13:05:00,36.74,36.76,36.73,36.75,349607.0,30.2208,30.2372,30.2126,30.229,349607.0
2017-04-05 13:10:00,36.75,36.76,36.74,36.75,125614.0,30.229,30.2372,30.2208,30.229,125614.0
2017-04-05 13:15:00,36.75,36.76,36.72,36.72,106048.0,30.229,30.2372,30.2043,30.2043,106048.0
2017-04-05 13:20:00,36.72,36.73,36.7,36.7,166606.0,30.2043,30.2126,30.1879,30.1879,166606.0
2017-04-05 13:25:00,36.7,36.71,36.66,36.67,187461.0,30.1879,30.1961,30.155,30.1632,187461.0
2017-04-05 13:30:00,36.68,36.72,36.66,36.71,189104.0,30.1714,30.2043,30.155,30.1961,189104.0
2017-04-05 13:35:00,36.71,36.73,36.7,36.71,69062.0,30.1961,30.2126,30.1879,30.1961,69062.0
2017-04-05 13:40:00,36.71,36.73,36.7,36.71,105590.0,30.1961,30.2126,30.1879,30.1961,105590.0
2017-04-05 13:45:00,36.71,36.73,36.71,36.71,78221.0,30.1961,30.2126,30.1961,30.1961,78221.0
2017-04-05 13:50:00,36.71,36.73,36.7,36.7,103100.0,30.1961,30.2126,30.1879,30.1879,103100.0
2017-04-05 13:55:00,36.7,36.72,36.69,36.7,90440.0,30.1879,30.2043,30.1797,30.1879,90440.0
2017-04-05 14:00:00,36.7,36.71,36.63,36.69,226966.0,30.1879,30.1961,30.1303,30.1797,226966.0
2017-04-05 14:05:00,36.69,36.71,36.67,36.69,137438.0,30.1797,30.1961,30.1632,30.1797,137438.0
2017-04-05 14:10:00,36.69,36.7,36.64,36.66,150036.0,30.1797,30.1879,30.1385,30.155,150036.0
2017-04-05 14:15:00,36.66,36.68,36.64,36.66,121148.0,30.155,30.1714,30.1385,30.155,121148.0
2017-04-05 14:20:00,36.65,36.68,36.62,36.62,116969.0,30.1468,30.1714,30.1221,30.1221,116969.0
2017-04-05 14:25:00,36.63,36.67,36.62,36.65,107712.0,30.1303,30.1632,30.1221,30.1468,107712.0
2017-04-05 14:30:00,36.64,36.66,36.62,36.65,126252.0,30.1385,30.155,30.1221,30.1468,126252.0
2017-04-05 14:35:00,36.64,36.66,36.56,36.57,149909.0,30.1385,30.155,30.0727,30.081,149909.0
2017-04-05 14:40:00,36.57,36.62,36.56,36.61,147209.0,30.081,30.1221,30.0727,30.1139,147209.0
2017-04-05 14:45:00,36.6,36.61,36.55,36.56,113844.0,30.1056,30.1139,30.0645,30.0727,113844.0
2017-04-05 14:50:00,36.56,36.57,36.52,36.54,292454.0,30.0727,30.081,30.0398,30.0563,292454.0
2017-04-05 14:55:00,36.54,36.56,36.51,36.51,132095.0,30.0563,30.0727,30.0316,30.0316,132095.0
2017-04-05 15:00:00,36.51,36.54,36.48,36.54,203112.0,30.0316,30.0563,30.0069,30.0563,203112.0
2017-04-05 15:05:00,36.54,36.56,36.52,36.52,142260.0,30.0563,30.0727,30.0398,30.0398,142260.0
2017-04-05 15:10:00,36.52,36.53,36.45,36.46,283860.0,30.0398,30.0481,29.9822,29.9905,283860.0
2017-04-05 15:15:00,36.47,36.48,36.44,36.45,212484.0,29.9987,30.0069,29.974,29.9822,212484.0
2017-04-05 15:20:00,36.45,36.46,36.34,36.34,505236.0,29.9822,29.9905,29.8918,29.8918,505236.0
2017-04-05 15:25:00,36.34,36.34,36.27,36.33,677787.0,29.8918,29.8918,29.8342,29.8835,677787.0
2017-04-05 15:30:00,36.33,36.35,36.17,36.22,486150.0,29.8835,29.9,29.7519,29.7931,486150.0
2017-04-05 15:35:00,36.22,36.3,36.2,36.26,308248.0,29.7931,29.8589,29.7766,29.826,308248.0
2017-04-05 15:40:00,36.25,36.28,36.23,36.24,287237.0,29.8177,29.8424,29.8013,29.8095,287237.0
2017-04-05 15:45:00,36.24,36.27,36.17,36.18,487036.0,29.8095,29.8342,29.7519,29.7602,487036.0
2017-04-05 15:50:00,36.19,36.28,36.17,36.26,482830.0,29.7684,29.8424,29.7519,29.826,482830.0
2017-04-05 15:55:00,36.26,36.27,36.19,36.21,1010612.0,29.826,29.8342,29.7684,29.7848,1010612.0
2017-04-06 09:30:00,36.14,36.24,36.04,36.05,709228.0,29.7273,29.8095,29.645,29.6532,709228.0
2017-04-06 09:35:00,36.04,36.18,36.04,36.17,251105.0,29.645,29.7602,29.645,29.7519,251105.0
2017-04-06 09:40:00,36.16,36.2,36.08,36.09,290078.0,29.7437,29.7766,29.6779,29.6861,290078.0
2017-04-06 09:45:00,36.09,36.11,36.05,36.06,225600.0,29.6861,29.7026,29.6532,29.6614,225600.0
2017-04-06 09:50:00,36.06,36.19,36.05,36.19,216265.0,29.6614,29.7684,29.6532,29.7684,216265.0
2017-04-06 09:55:00,36.18,36.25,36.16,36.23,230956.0,29.7602,29.8177,29.7437,29.8013,230956.0
2017-04-06 10:00:00,36.23,36.25,36.14,36.16,154627.0,29.8013,29.8177,29.7273,29.7437,154627.0
2017-04-06 10:05:00,36.16,36.2,36.11,36.14,332265.0,29.7437,29.7766,29.7026,29.7273,332265.0
2017-04-06 10:10:00,36.14,36.17,36.09,36.13,173654.0,29.7273,29.7519,29.6861,29.719,173654.0
2017-04-06 10:15:00,36.13,36.16,36.09,36.11,176336.0,29.719,29.7437,29.6861,29.7026,176336.0
2017-04-06 10:20:00,36.11,36.15,36.09,36.11,131027.0,29.7026,29.7355,29.6861,29.7026,131027.0
2017-04-06 10:25:00,36.11,36.2,36.09,36.18,163796.0,29.7026,29.7766,29.6861,29.7602,163796.0
2017-04-06 10:30:00,36.19,36.2,36.15,36.17,184583.0,29.7684,29.7766,29.7355,29.7519,184583.0
2017-04-06 10:35:00,36.17,36.18,36.12,36.13,164102.0,29.7519,29.7602,29.7108,29.719,164102.0
2017-04-06 10:40:00,36.12,36.13,36.08,36.12,305252.0,29.7108,29.719,29.6779,29.7108,305252.0
2017-04-06 10:45:00,36.11,36.17,36.11,36.16,188087.0,29.7026,29.7519,29.7026,29.7437,188087.0
2017-04-06 10:50:00,36.16,36.19,36.13,36.14,75657.0,29.7437,29.7684,29.719,29.7273,75657.0
2017-04-06 10:55:00,36.14,36.16,36.12,36.14,78962.0,29.7273,29.7437,29.7108,29.7273,78962.0
2017-04-06 11:00:00,36.14,36.18,36.13,36.15,124767.0,29.7273,29.7602,29.719,29.7355,124767.0
2017-04-06 11:05:00,36.14,36.19,36.14,36.16,119736.0,29.7273,29.7684,29.7273,29.7437,119736.0
2017-04-06 11:10:00,36.17,36.18,36.15,36.16,74704.0,29.7519,29.7602,29.7355,29.7437,74704.0
2017-04-06 11:15:00,36.17,36.17,36.12,36.12,117649.0,29.7519,29.7519,29.7108,29.7108,117649.0
2017-04-06 11:20:00,36.13,36.18,36.1,36.15,157735.0,29.719,29.7602,29.6943,29.7355,157735.0
2017-04-06 11:25:00,36.15,36.15,36.12,36.12,78703.0,29.7355,29.7355,29.7108,29.7108,78703.0
2017-04-06 11:30:00,36.13,36.13,36.07,36.09,119025.0,29.719,29.719,29.6697,29.6861,119025.0
2017-04-06 11:35:00,36.1,36.12,36.08,36.11,111038.0,29.6943,29.7108,29.6779,29.7026,111038.0
2017-04-06 11:40:00,36.12,36.15,36.11,36.12,116239.0,29.7108,29.7355,29.7026,29.7108,116239.0
2017-04-06 11:45:00,36.12,36.13,36.09,36.12,106587.0,29.7108,29.719,29.6861,29.7108,106587.0
2017-04-06 11:50:00,36.12,36.14,36.11,36.14,136096.0,29.7108,29.7273,29.7026,29.7273,136096.0
2017-04-06 11:55:00,36.13,36.15,36.12,36.14,62321.0,29.719,29.7355,29.7108,29.7273,62321.0
2017-04-06 12:00:00,36.15,36.17,36.12,36.14,77966.0,29.7355,29.7519,29.7108,29.7273,77966.0
2017-04-06 12:05:00,36.14,36.16,36.11,36.13,101159.0,29.7273,29.7437,29.7026,29.719,101159.0
2017-04-06 12:10:00,36.13,36.15,36.12,36.15,92663.0,29.719,29.7355,29.7108,29.7355,92663.0
2017-04-06 12:15:00,36.15,36.16,36.11,36.14,146143.0,29.7355,29.7437,29.7026,29.7273,146143.0
2017-04-06 12:20:00,36.14,36.16,36.12,36.15,71945.0,29.7273,29.7437,29.7108,29.7355,71945.0
2017-04-06 12:25:00,36.15,36.18,36.13,36.18,51996.0,29.7355,29.7602,29.719,29.7602,51996.0
2017-04-06 12:30:00,36.18,36.19,36.16,36.16,145013.0,29.7602,29.7684,29.7437,29.7437,145013.0
2017-04-06 12:35:00,36.17,36.18,36.12,36.15,134925.0,29.7519,29.7602,29.7108,29.7355,134925.0
2017-04-06 12:40:00,36.15,36.15,36.12,36.13,52122.0,29.7355,29.7355,29.7108,29.719,52122.0
2017-04-06 12:45:00,36.13,36.14,36.11,36.13,84792.0,29.719,29.7273,29.7026,29.719,84792.0
2017-04-06 12:50:00,36.12,36.15,36.12,36.14,74592.0,29.7108,29.7355,29.7108,29.7273,74592.0
2017-04-06 12:55:00,36.13,36.16,36.13,36.16,55459.0,29.719,29.7437,29.719,29.7437,55459.0
2017-04-06 13:00:00,36.16,36.17,36.14,36.16,32493.0,29.7437,29.7519,29.7273,29.7437,32493.0
2017-04-06 13:05:00,36.16,36.23,36.15,36.22,208077.0,29.7437,29.8013,29.7355,29.7931,208077.0
2017-04-06 13:10:00,36.21,36.21,36.18,36.2,78336.0,29.7848,29.7848,29.7602,29.7766,78336.0
2017-04-06 13:15:00,36.2,36.22,36.19,36.22,93388.0,29.7766,29.7931,29.7684,29.7931,93388.0
2017-04-06 13:20:00,36.22,36.23,36.2,36.23,61905.0,29.7931,29.8013,29.7766,29.8013,61905.0
2017-04-06 13:25:00,36.23,36.25,36.22,36.23,47778.0,29.8013,29.8177,29.7931,29.8013,47778.0
2017-04-06 13:30:00,36.23,36.28,36.23,36.27,152889.0,29.8013,29.8424,29.8013,29.8342,152889.0
2017-04-06 13:35:00,36.28,36.29,36.24,36.25,59708.0,29.8424,29.8506,29.8095,29.8177,59708.0
2017-04-06 13:40:00,36.25,36.25,36.23,36.24,55285.0,29.8177,29.8177,29.8013,29.8095,55285.0
2017-04-06 13:45:00,36.25,36.25,36.22,36.22,58974.0,29.8177,29.8177,29.7931,29.7931,58974.0
2017-04-06 13:50:00,36.22,36.24,36.21,36.22,74971.0,29.7931,29.8095,29.7848,29.7931,74971.0
2017-04-06 13:55:00,36.22,36.23,36.17,36.18,85647.0,29.7931,29.8013,29.7519,29.7602,85647.0
2017-04-06 14:00:00,36.18,36.2,36.17,36.19,80621.0,29.7602,29.7766,29.7519,29.7684,80621.0
2017-04-06 14:05:00,36.2,36.2,36.16,36.18,52296.0,29.7766,29.7766,29.7437,29.7602,52296.0
2017-04-06 14:10:00,36.18,36.18,36.15,36.17,47931.0,29.7602,29.7602,29.7355,29.7519,47931.0
2017-04-06 14:15:00,36.16,36.19,36.16,36.17,66442.0,29.7437,29.7684,29.7437,29.7519,66442.0
2017-04-06 14:20:00,36.17,36.2,36.17,36.2,82587.0,29.7519,29.7766,29.7519,29.7766,82587.0
2017-04-06 14:25:00,36.2,36.2,36.15,36.17,95102.0,29.7766,29.7766,29.7355,29.7519,95102.0
2017-04-06 14:30:00,36.16,36.21,36.15,36.21,137851.0,29.7437,29.7848,29.7355,29.7848,137851.0
2017-04-06 14:35:00,36.2,36.23,36.18,36.21,146254.0,29.7766,29.8013,29.7602,29.7848,146254.0
2017-04-06 14:40:00,36.2,36.21,36.15,36.17,158493.0,29.7766,29.7848,29.7355,29.7519,158493.0
2017-04-06 14:45:00,36.17,36.18,36.09,36.11,245379.0,29.7519,29.7602,29.6861,29.7026,245379.0
2017-04-06 14:50:00,36.11,36.13,36.09,36.12,126692.0,29.7026,29.719,29.6861,29.7108,126692.0
2017-04-06 14:55:00,36.12,36.13,36.08,36.11,342815.0,29.7108,29.719,29.6779,29.7026,342815.0
2017-04-06 15:00:00,36.11,36.17,36.11,36.16,154361.0,29.7026,29.7519,29.7026,29.7437,154361.0
2017-04-06 15:05:00,36.16,36.19,36.15,36.18,121804.0,29.7437,29.7684,29.7355,29.7602,121804.0
2017-04-06 15:10:00,36.18,36.21,36.17,36.21,111881.0,29.7602,29.7848,29.7519,29.7848,111881.0
2017-04-06 15:15:00,36.21,36.22,36.19,36.21,91306.0,29.7848,29.7931,29.7684,29.7848,91306.0
2017-04-06 15:20:00,36.22,36.22,36.14,36.15,300746.0,29.7931,29.7931,29.7273,29.7355,300746.0
2017-04-06 15:25:00,36.15,36.17,36.12,36.13,260377.0,29.7355,29.7519,29.7108,29.719,260377.0
2017-04-06 15:30:00,36.13,36.14,36.09,36.11,384225.0,29.719,29.7273,29.6861,29.7026,384225.0
2017-04-06 15:35:00,36.1,36.13,36.09,36.1,451616.0,29.6943,29.719,29.6861,29.6943,451616.0
2017-04-06 15:40:00,36.11,36.14,36.09,36.12,205988.0,29.7026,29.7273,29.6861,29.7108,205988.0
2017-04-06 15:45:00,36.12,36.13,36.09,36.11,236926.0,29.7108,29.719,29.6861,29.7026,236926.0
2017-04-06 15:50:00,36.1,36.12,36.07,36.07,576487.0,29.6943,29.7108,29.6697,29.6697,576487.0
2017-04-06 15:55:00,36.08,36.12,36.03,36.04,2254205.0,29.6779,29.7108,29.6368,29.645,2254205.0
2017-04-07 09:30:00,36.07,36.2,35.98,36.16,610168.0,29.6697,29.7766,29.5956,29.7437,610168.0
2017-04-07 09:35:00,36.16,36.32,36.14,36.2,259105.0,29.7437,29.8753,29.7273,29.7766,259105.0
2017-04-07 09:40:00,36.2,36.22,36.12,36.14,163285.0,29.7766,29.7931,29.7108,29.7273,163285.0
2017-04-07 09:45:00,36.14,36.18,36.12,36.12,116857.0,29.7273,29.7602,29.7108,29.7108,116857.0
2017-04-07 09:50:00,36.12,36.17,36.08,36.08,154390.0,29.7108,29.7519,29.6779,29.6779,154390.0
2017-04-07 09:55:00,36.09,36.11,36.03,36.05,163046.0,29.6861,29.7026,29.6368,29.6532,163046.0
2017-04-07 10:00:00,36.05,36.09,36.03,36.08,154036.0,29.6532,29.6861,29.6368,29.6779,154036.0
2017-04-07 10:05:00,36.08,36.1,36.06,36.09,118398.0,29.6779,29.6943,29.6614,29.6861,118398.0
2017-04-07 10:10:00,36.09,36.14,36.08,36.11,235599.0,29.6861,29.7273,29.6779,29.7026,235599.0
2017-04-07 10:15:00,36.12,36.14,36.08,36.11,124922.0,29.7108,29.7273,29.6779,29.7026,124922.0
2017-04-07 10:20:00,36.11,36.15,36.1,36.15,135593.0,29.7026,29.7355,29.6943,29.7355,135593.0
2017-04-07 10:25:00,36.15,36.2,36.15,36.17,165980.0,29.7355,29.7766,29.7355,29.7519,165980.0
2017-04-07 10:30:00,36.17,36.18,36.1,36.16,163724.0,29.7519,29.7602,29.6943,29.7437,163724.0
2017-04-07 10:35:00,36.15,36.2,36.15,36.2,72448.0,29.7355,29.7766,29.7355,29.7766,72448.0
2017-04-07 10:40:00,36.2,36.2,36.16,36.16,98083.0,29.7766,29.7766,29.7437,29.7437,98083.0
2017-04-07 10:45:00,36.16,36.19,36.15,36.17,193193.0,29.7437,29.7684,29.7355,29.7519,193193.0
2017-04-07 10:50:00,36.18,36.18,36.11,36.11,70117.0,29.7602,29.7602,29.7026,29.7026,70117.0
2017-04-07 10:55:00,36.11,36.13,36.09,36.09,81904.0,29.7026,29.719,29.6861,29.6861,81904.0
2017-04-07 11:00:00,36.09,36.13,36.04,36.04,220760.0,29.6861,29.719,29.645,29.645,220760.0
2017-04-07 11:05:00,36.04,36.06,36.03,36.05,224725.0,29.645,29.6614,29.6368,29.6532,224725.0
2017-04-07 11:10:00,36.04,36.06,36.02,36.06,141565.0,29.645,29.6614,29.6285,29.6614,141565.0
2017-04-07 11:15:00,36.05,36.12,36.05,36.1,134387.0,29.6532,29.7108,29.6532,29.6943,134387.0
2017-04-07 11:20:00,36.11,36.14,36.09,36.13,123184.0,29.7026,29.7273,29.6861,29.719,123184.0
2017-04-07 11:25:00,36.13,36.14,36.09,36.09,97694.0,29.719,29.7273,29.6861,29.6861,97694.0
2017-04-07 11:30:00,36.1,36.14,36.07,36.13,114209.0,29.6943,29.7273,29.6697,29.719,114209.0
2017-04-07 11:35:00,36.13,36.15,36.11,36.12,110331.0,29.719,29.7355,29.7026,29.7108,110331.0
2017-04-07 11:40:00,36.12,36.14,36.1,36.13,92204.0,29.7108,29.7273,29.6943,29.719,92204.0
2017-04-07 11:45:00,36.13,36.15,36.11,36.14,97231.0,29.719,29.7355,29.7026,29.7273,97231.0
2017-04-07 11:50:00,36.14,36.15,36.11,36.11,125367.0,29.7273,29.7355,29.7026,29.7026,125367.0
2017-04-07 11:55:00,36.11,36.13,36.1,36.11,43080.0,29.7026,29.719,29.6943,29.7026,43080.0
2017-04-07 12:00:00,36.11,36.13,36.1,36.13,73365.0,29.7026,29.719,29.6943,29.719,73365.0
2017-04-07 12:05:00,36.13,36.16,36.12,36.15,74928.0,29.719,29.7437,29.7108,29.7355,74928.0
2017-04-07 12:10:00,36.14,36.16,36.13,36.16,67239.0,29.7273,29.7437,29.719,29.7437,67239.0
2017-04-07 12:15:00,36.16,36.17,36.14,36.16,134566.0,29.7437,29.7519,29.7273,29.7437,134566.0
2017-04-07 12:20:00,36.16,36.17,36.15,36.16,43864.0,29.7437,29.7519,29.7355,29.7437,43864.0
2017-04-07 12:25:00,36.16,36.18,36.15,36.16,58697.0,29.7437,29.7602,29.7355,29.7437,58697.0
2017-04-07 12:30:00,36.16,36.18,36.15,36.16,52378.0,29.7437,29.7602,29.7355,29.7437,52378.0
2017-04-07 12:35:00,36.16,36.17,36.14,36.15,171626.0,29.7437,29.7519,29.7273,29.7355,171626.0
2017-04-07 12:40:00,36.15,36.17,36.15,36.15,56228.0,29.7355,29.7519,29.7355,29.7355,56228.0
2017-04-07 12:45:00,36.15,36.18,36.14,36.18,59745.0,29.7355,29.7602,29.7273,29.7602,59745.0
2017-04-07 12:50:00,36.18,36.18,36.15,36.17,79366.0,29.7602,29.7602,29.7355,29.7519,79366.0
2017-04-07 12:55:00,36.16,36.18,36.16,36.16,93380.0,29.7437,29.7602,29.7437,29.7437,93380.0
2017-04-07 13:00:00,36.16,36.17,36.11,36.12,72888.0,29.7437,29.7519,29.7026,29.7108,72888.0
2017-04-07 13:05:00,36.12,36.12,36.1,36.12,52652.0,29.7108,29.7108,29.6943,29.7108,52652.0
2017-04-07 13:10:00,36.12,36.15,36.11,36.12,62329.0,29.7108,29.7355,29.7026,29.7108,62329.0
2017-04-07 13:15:00,36.13,36.13,36.09,36.1,59580.0,29.719,29.719,29.6861,29.6943,59580.0
2017-04-07 13:20:00,36.09,36.11,36.08,36.11,86155.0,29.6861,29.7026,29.6779,29.7026,86155.0
2017-04-07 13:25:00,36.1,36.14,36.09,36.13,238305.0,29.6943,29.7273,29.6861,29.719,238305.0
2017-04-07 13:30:00,36.13,36.19,36.13,36.16,156647.0,29.719,29.7684,29.719,29.7437,156647.0
2017-04-07 13:35:00,36.16,36.17,36.14,36.15,76516.0,29.7437,29.7519,29.7273,29.7355,76516.0
2017-04-07 13:40:00,36.16,36.17,36.14,36.16,62835.0,29.7437,29.7519,29.7273,29.7437,62835.0
2017-04-07 13:45:00,36.16,36.17,36.13,36.14,75169.0,29.7437,29.7519,29.719,29.7273,75169.0
2017-04-07 13:50:00,36.14,36.17,36.13,36.14,68705.0,29.7273,29.7519,29.719,29.7273,68705.0
2017-04-07 13:55:00,36.15,36.17,36.13,36.14,100948.0,29.7355,29.7519,29.719,29.7273,100948.0
2017-04-07 14:00:00,36.14,36.17,36.13,36.16,50748.0,29.7273,29.7519,29.719,29.7437,50748.0
2017-04-07 14:05:00,36.16,36.17,36.15,36.16,88045.0,29.7437,29.7519,29.7355,29.7437,88045.0
2017-04-07 14:10:00,36.16,36.19,36.15,36.18,113429.0,29.7437,29.7684,29.7355,29.7602,113429.0
2017-04-07 14:15:00,36.19,36.19,36.16,36.19,79553.0,29.7684,29.7684,29.7437,29.7684,79553.0
2017-04-07 14:20:00,36.19,36.2,36.17,36.18,74439.0,29.7684,29.7766,29.7519,29.7602,74439.0
2017-04-07 14:25:00,36.18,36.18,36.15,36.16,56399.0,29.7602,29.7602,29.7355,29.7437,56399.0
2017-04-07 14:30:00,36.15,36.18,36.14,36.16,61312.0,29.7355,29.7602,29.7273,29.7437,61312.0
2017-04-07 14:35:00,36.16,36.17,36.15,36.16,73437.0,29.7437,29.7519,29.7355,29.7437,73437.0
2017-04-07 14:40:00,36.16,36.16,36.12,36.15,141153.0,29.7437,29.7437,29.7108,29.7355,141153.0
2017-04-07 14:45:00,36.15,36.17,36.14,36.17,130555.0,29.7355,29.7519,29.7273,29.7519,130555.0
2017-04-07 14:50:00,36.17,36.17,36.14,36.16,53025.0,29.7519,29.7519,29.7273,29.7437,53025.0
2017-04-07 14:55:00,36.16,36.17,36.13,36.14,71610.0,29.7437,29.7519,29.719,29.7273,71610.0
2017-04-07 15:00:00,36.14,36.16,36.12,36.16,186177.0,29.7273,29.7437,29.7108,29.7437,186177.0
2017-04-07 15:05:00,36.16,36.16,36.13,36.14,149199.0,29.7437,29.7437,29.719,29.7273,149199.0
2017-04-07 15:10:00,36.14,36.18,36.14,36.16,119942.0,29.7273,29.7602,29.7273,29.7437,119942.0
2017-04-07 15:15:00,36.16,36.17,36.11,36.11,332211.0,29.7437,29.7519,29.7026,29.7026,332211.0
2017-04-07 15:20:00,36.11,36.13,36.1,36.11,246788.0,29.7026,29.719,29.6943,29.7026,246788.0
2017-04-07 15:25:00,36.11,36.11,36.07,36.09,238909.0,29.7026,29.7026,29.6697,29.6861,238909.0
2017-04-07 15:30:00,36.09,36.09,36.06,36.07,99061.0,29.6861,29.6861,29.6614,29.6697,99061.0
2017-04-07 15:35:00,36.06,36.07,36.05,36.06,232551.0,29.6614,29.6697,29.6532,29.6614,232551.0
2017-04-07 15:40:00,36.07,36.08,36.05,36.05,221210.0,29.6697,29.6779,29.6532,29.6532,221210.0
2017-04-07 15:45:00,36.05,36.06,36.03,36.04,210362.0,29.6532,29.6614,29.6368,29.645,210362.0
2017-04-07 15:50:00,36.03,36.06,36.02,36.02,519380.0,29.6368,29.6614,29.6285,29.6285,519380.0
2017-04-07 15:55:00,36.02,36.06,36.01,36.03,931619.0,29.6285,29.6614,29.6203,29.6368,931619.0
2017-04-10 09:30:00,36.04,36.09,35.81,35.96,828645.0,29.645,29.6861,29.4558,29.5792,828645.0
2017-04-10 09:35:00,35.96,36.02,35.95,35.99,220329.0,29.5792,29.6285,29.571,29.6039,220329.0
2017-04-10 09:40:00,35.99,36.04,35.97,36.0,250730.0,29.6039,29.645,29.5874,29.6121,250730.0
2017-04-10 09:45:00,36.01,36.05,36.01,36.03,245738.0,29.6203,29.6532,29.6203,29.6368,245738.0
2017-04-10 09:50:00,36.04,36.04,35.99,36.04,120385.0,29.645,29.645,29.6039,29.645,120385.0
2017-04-10 09:55:00,36.03,36.04,36.02,36.04,75661.0,29.6368,29.645,29.6285,29.645,75661.0
2017-04-10 10:00:00,36.03,36.03,35.99,36.01,106976.0,29.6368,29.6368,29.6039,29.6203,106976.0
2017-04-10 10:05:00,36.02,36.04,36.01,36.02,78481.0,29.6285,29.645,29.6203,29.6285,78481.0
2017-04-10 10:10:00,36.02,36.05,36.01,36.04,101574.0,29.6285,29.6532,29.6203,29.645,101574.0
2017-04-10 10:15:00,36.03,36.04,36.0,36.04,105190.0,29.6368,29.645,29.6121,29.645,105190.0
2017-04-10 10:20:00,36.03,36.03,35.97,35.98,579719.0,29.6368,29.6368,29.5874,29.5956,579719.0
2017-04-10 10:25:00,35.98,35.98,35.9,35.91,217493.0,29.5956,29.5956,29.5298,29.5381,217493.0
2017-04-10 10:30:00,35.91,35.95,35.9,35.94,138358.0,29.5381,29.571,29.5298,29.5627,138358.0
2017-04-10 10:35:00,35.94,35.95,35.92,35.93,140953.0,29.5627,29.571,29.5463,29.5545,140953.0
2017-04-10 10:40:00,35.93,35.94,35.91,35.93,138720.0,29.5545,29.5627,29.5381,29.5545,138720.0
2017-04-10 10:45:00,35.93,35.95,35.9,35.91,112964.0,29.5545,29.571,29.5298,29.5381,112964.0
2017-04-10 10:50:00,35.91,35.91,35.83,35.84,183573.0,29.5381,29.5381,29.4723,29.4805,183573.0
2017-04-10 10:55:00,35.84,35.85,35.78,35.78,252176.0,29.4805,29.4887,29.4311,29.4311,252176.0
2017-04-10 11:00:00,35.78,35.82,35.77,35.82,187912.0,29.4311,29.464,29.4229,29.464,187912.0
2017-04-10 11:05:00,35.82,35.82,35.77,35.81,143957.0,29.464,29.464,29.4229,29.4558,143957.0
2017-04-10 11:10:00,35.82,35.85,35.81,35.82,107007.0,29.464,29.4887,29.4558,29.464,107007.0
2017-04-10 11:15:00,35.82,35.86,35.82,35.83,95546.0,29.464,29.4969,29.464,29.4723,95546.0
2017-04-10 11:20:00,35.84,35.86,35.82,35.83,131649.0,29.4805,29.4969,29.464,29.4723,131649.0
2017-04-10 11:25:00,35.83,35.84,35.8,35.8,195812.0,29.4723,29.4805,29.4476,29.4476,195812.0
2017-04-10 11:30:00,35.8,35.81,35.72,35.74,272887.0,29.4476,29.4558,29.3818,29.3982,272887.0
2017-04-10 11:35:00,35.73,35.75,35.71,35.72,109977.0,29.39,29.4065,29.3736,29.3818,109977.0
2017-04-10 11:40:00,35.72,35.73,35.68,35.7,313136.0,29.3818,29.39,29.3489,29.3653,313136.0
2017-04-10 11:45:00,35.7,35.73,35.69,35.72,81511.0,29.3653,29.39,29.3571,29.3818,81511.0
2017-04-10 11:50:00,35.73,35.75,35.7,35.74,141534.0,29.39,29.4065,29.3653,29.3982,141534.0
2017-04-10 11:55:00,35.74,35.75,35.69,35.71,133927.0,29.3982,29.4065,29.3571,29.3736,133927.0
2017-04-10 12:00:00,35.71,35.74,35.71,35.73,139084.0,29.3736,29.3982,29.3736,29.39,139084.0
2017-04-10 12:05:00,35.73,35.73,35.7,35.71,58070.0,29.39,29.39,29.3653,29.3736,58070.0
2017-04-10 12:10:00,35.72,35.72,35.61,35.61,177736.0,29.3818,29.3818,29.2913,29.2913,177736.0
2017-04-10 12:15:00,35.62,35.67,35.61,35.66,84760.0,29.2995,29.3406,29.2913,29.3324,84760.0
2017-04-10 12:20:00,35.67,35.67,35.64,35.66,117018.0,29.3406,29.3406,29.316,29.3324,117018.0
2017-04-10 12:25:00,35.66,35.68,35.64,35.67,66775.0,29.3324,29.3489,29.316,29.3406,66775.0
2017-04-10 12:30:00,35.66,35.7,35.65,35.69,83582.0,29.3324,29.3653,29.3242,29.3571,83582.0
2017-04-10 12:35:00,35.69,35.7,35.68,35.69,86687.0,29.3571,29.3653,29.3489,29.3571,86687.0
2017-04-10 12:40:00,35.69,35.73,35.69,35.7,121645.0,29.3571,29.39,29.3571,29.3653,121645.0
2017-04-10 12:45:00,35.71,35.75,35.69,35.75,114637.0,29.3736,29.4065,29.3571,29.4065,114637.0
2017-04-10 12:50:00,35.75,35.8,35.74,35.77,142897.0,29.4065,29.4476,29.3982,29.4229,142897.0
2017-04-10 12:55:00,35.77,35.84,35.76,35.82,138684.0,29.4229,29.4805,29.4147,29.464,138684.0
2017-04-10 13:00:00,35.81,35.84,35.81,35.82,71300.0,29.4558,29.4805,29.4558,29.464,71300.0
2017-04-10 13:05:00,35.82,35.87,35.82,35.84,69883.0,29.464,29.5052,29.464,29.4805,69883.0
2017-04-10 13:10:00,35.83,35.84,35.81,35.83,63306.0,29.4723,29.4805,29.4558,29.4723,63306.0
2017-04-10 13:15:00,35.83,35.84,35.8,35.81,63432.0,29.4723,29.4805,29.4476,29.4558,63432.0
2017-04-10 13:20:00,35.81,35.84,35.81,35.83,46634.0,29.4558,29.4805,29.4558,29.4723,46634.0
2017-04-10 13:25:00,35.84,35.84,35.82,35.84,49316.0,29.4805,29.4805,29.464,29.4805,49316.0
2017-04-10 13:30:00,35.84,35.87,35.83,35.87,154300.0,29.4805,29.5052,29.4723,29.5052,154300.0
2017-04-10 13:35:00,35.87,35.91,35.86,35.89,163807.0,29.5052,29.5381,29.4969,29.5216,163807.0
2017-04-10 13:40:00,35.89,35.89,35.86,35.87,58829.0,29.5216,29.5216,29.4969,29.5052,58829.0
2017-04-10 13:45:00,35.86,35.88,35.85,35.85,58913.0,29.4969,29.5134,29.4887,29.4887,58913.0
2017-04-10 13:50:00,35.85,35.86,35.83,35.84,37036.0,29.4887,29.4969,29.4723,29.4805,37036.0
2017-04-10 13:55:00,35.84,35.87,35.83,35.86,59120.0,29.4805,29.5052,29.4723,29.4969,59120.0
2017-04-10 14:00:00,35.87,35.87,35.78,35.78,104846.0,29.5052,29.5052,29.4311,29.4311,104846.0
2017-04-10 14:05:00,35.79,35.81,35.78,35.78,70173.0,29.4394,29.4558,29.4311,29.4311,70173.0
2017-04-10 14:10:00,35.78,35.85,35.78,35.84,142000.0,29.4311,29.4887,29.4311,29.4805,142000.0
2017-04-10 14:15:00,35.84,35.86,35.83,35.84,88199.0,29.4805,29.4969,29.4723,29.4805,88199.0
2017-04-10 14:20:00,35.85,35.85,35.82,35.82,104741.0,29.4887,29.4887,29.464,29.464,104741.0
2017-04-10 14:25:00,35.83,35.84,35.79,35.8,90702.0,29.4723,29.4805,29.4394,29.4476,90702.0
2017-04-10 14:30:00,35.8,35.82,35.79,35.8,76054.0,29.4476,29.464,29.4394,29.4476,76054.0
2017-04-10 14:35:00,35.8,35.8,35.76,35.76,86341.0,29.4476,29.4476,29.4147,29.4147,86341.0
2017-04-10 14:40:00,35.76,35.79,35.74,35.77,216387.0,29.4147,29.4394,29.3982,29.4229,216387.0
2017-04-10 14:45:00,35.77,35.84,35.77,35.82,127498.0,29.4229,29.4805,29.4229,29.464,127498.0
2017-04-10 14:50:00,35.82,35.83,35.81,35.82,99606.0,29.464,29.4723,29.4558,29.464,99606.0
2017-04-10 14:55:00,35.82,35.83,35.81,35.83,64379.0,29.464,29.4723,29.4558,29.4723,64379.0
2017-04-10 15:00:00,35.83,35.84,35.82,35.83,80597.0,29.4723,29.4805,29.464,29.4723,80597.0
2017-04-10 15:05:00,35.83,35.85,35.8,35.8,139251.0,29.4723,29.4887,29.4476,29.4476,139251.0
2017-04-10 15:10:00,35.8,35.82,35.79,35.82,146180.0,29.4476,29.464,29.4394,29.464,146180.0
2017-04-10 15:15:00,35.82,35.83,35.79,35.8,115244.0,29.464,29.4723,29.4394,29.4476,115244.0
2017-04-10 15:20:00,35.81,35.81,35.73,35.76,176344.0,29.4558,29.4558,29.39,29.4147,176344.0
2017-04-10 15:25:00,35.76,35.77,35.73,35.73,191413.0,29.4147,29.4229,29.39,29.39,191413.0
2017-04-10 15:30:00,35.73,35.74,35.71,35.73,252916.0,29.39,29.3982,29.3736,29.39,252916.0
2017-04-10 15:35:00,35.73,35.79,35.72,35.77,243424.0,29.39,29.4394,29.3818,29.4229,243424.0
2017-04-10 15:40:00,35.77,35.79,35.75,35.77,308558.0,29.4229,29.4394,29.4065,29.4229,308558.0
2017-04-10 15:45:00,35.77,35.81,35.76,35.77,426692.0,29.4229,29.4558,29.4147,29.4229,426692.0
2017-04-10 15:50:00,35.76,35.78,35.75,35.77,437602.0,29.4147,29.4311,29.4065,29.4229,437602.0
2017-04-10 15:55:00,35.77,35.8,35.75,35.8,1162605.0,29.4229,29.4476,29.4065,29.4476,1162605.0
2017-04-11 09:30:00,35.77,35.79,35.64,35.7,663532.0,29.4229,29.4394,29.316,29.3653,663532.0
2017-04-11 09:35:00,35.69,35.73,35.61,35.66,406057.0,29.3571,29.39,29.2913,29.3324,406057.0
2017-04-11 09:40:00,35.66,35.66,35.51,35.53,353445.0,29.3324,29.3324,29.209,29.2255,353445.0
2017-04-11 09:45:00,35.53,35.56,35.43,35.52,650550.0,29.2255,29.2502,29.1432,29.2173,650550.0
2017-04-11 09:50:00,35.52,35.56,35.48,35.54,294726.0,29.2173,29.2502,29.1844,29.2337,294726.0
2017-04-11 09:55:00,35.54,35.54,35.46,35.52,396484.0,29.2337,29.2337,29.1679,29.2173,396484.0
2017-04-11 10:00:00,35.52,35.55,35.49,35.51,520091.0,29.2173,29.2419,29.1926,29.209,520091.0
2017-04-11 10:05:00,35.52,35.53,35.43,35.48,352403.0,29.2173,29.2255,29.1432,29.1844,352403.0
2017-04-11 10:10:00,35.48,35.48,35.4,35.45,437781.0,29.1844,29.1844,29.1186,29.1597,437781.0
2017-04-11 10:15:00,35.46,35.47,35.4,35.44,238842.0,29.1679,29.1761,29.1186,29.1515,238842.0
2017-04-11 10:20:00,35.44,35.44,35.31,35.33,489908.0,29.1515,29.1515,29.0445,29.061,489908.0
2017-04-11 10:25:00,35.33,35.34,35.27,35.29,346456.0,29.061,29.0692,29.0116,29.0281,346456.0
2017-04-11 10:30:00,35.29,35.3,35.21,35.23,447020.0,29.0281,29.0363,28.9623,28.9787,447020.0
2017-04-11 10:35:00,35.23,35.3,35.22,35.3,318393.0,28.9787,29.0363,28.9705,29.0363,318393.0
2017-04-11 10:40:00,35.3,35.32,35.23,35.28,418232.0,29.0363,29.0528,28.9787,29.0199,418232.0
2017-04-11 10:45:00,35.28,35.33,35.26,35.27,194873.0,29.0199,29.061,29.0034,29.0116,194873.0
2017-04-11 10:50:00,35.27,35.32,35.24,35.3,340638.0,29.0116,29.0528,28.9869,29.0363,340638.0
2017-04-11 10:55:00,35.3,35.31,35.22,35.29,269189.0,29.0363,29.0445,28.9705,29.0281,269189.0
2017-04-11 11:00:00,35.29,35.41,35.25,35.41,305128.0,29.0281,29.1268,28.9952,29.1268,305128.0
2017-04-11 11:05:00,35.41,35.42,35.38,35.38,263351.0,29.1268,29.135,29.1021,29.1021,263351.0
2017-04-11 11:10:00,35.38,35.41,35.34,35.34,234401.0,29.1021,29.1268,29.0692,29.0692,234401.0
2017-04-11 11:15:00,35.34,35.41,35.32,35.4,250766.0,29.0692,29.1268,29.0528,29.1186,250766.0
2017-04-11 11:20:00,35.41,35.41,35.34,35.36,359494.0,29.1268,29.1268,29.0692,29.0857,359494.0
2017-04-11 11:25:00,35.35,35.36,35.32,35.36,316566.0,29.0774,29.0857,29.0528,29.0857,316566.0
2017-04-11 11:30:00,35.36,35.45,35.35,35.45,165074.0,29.0857,29.1597,29.0774,29.1597,165074.0
2017-04-11 11:35:00,35.45,35.53,35.45,35.48,384083.0,29.1597,29.2255,29.1597,29.1844,384083.0
2017-04-11 11:40:00,35.49,35.49,35.45,35.46,123740.0,29.1926,29.1926,29.1597,29.1679,123740.0
2017-04-11 11:45:00,35.45,35.47,35.41,35.46,253421.0,29.1597,29.1761,29.1268,29.1679,253421.0
2017-04-11 11:50:00,35.46,35.51,35.45,35.48,211521.0,29.1679,29.209,29.1597,29.1844,211521.0
2017-04-11 11:55:00,35.48,35.51,35.46,35.48,200645.0,29.1844,29.209,29.1679,29.1844,200645.0
2017-04-11 12:00:00,35.48,35.5,35.45,35.49,203402.0,29.1844,29.2008,29.1597,29.1926,203402.0
2017-04-11 12:05:00,35.49,35.5,35.47,35.49,71076.0,29.1926,29.2008,29.1761,29.1926,71076.0
2017-04-11 12:10:00,35.49,35.56,35.49,35.56,209516.0,29.1926,29.2502,29.1926,29.2502,209516.0
2017-04-11 12:15:00,35.56,35.61,35.55,35.61,180430.0,29.2502,29.2913,29.2419,29.2913,180430.0
2017-04-11 12:20:00,35.61,35.66,35.59,35.61,236580.0,29.2913,29.3324,29.2748,29.2913,236580.0
2017-04-11 12:25:00,35.61,35.62,35.57,35.6,118106.0,29.2913,29.2995,29.2584,29.2831,118106.0
2017-04-11 12:30:00,35.61,35.64,35.6,35.6,122809.0,29.2913,29.316,29.2831,29.2831,122809.0
2017-04-11 12:35:00,35.61,35.65,35.6,35.61,261729.0,29.2913,29.3242,29.2831,29.2913,261729.0
2017-04-11 12:40:00,35.61,35.61,35.56,35.57,128957.0,29.2913,29.2913,29.2502,29.2584,128957.0
2017-04-11 12:45:00,35.57,35.58,35.53,35.55,187919.0,29.2584,29.2666,29.2255,29.2419,187919.0
2017-04-11 12:50:00,35.55,35.62,35.54,35.61,176847.0,29.2419,29.2995,29.2337,29.2913,176847.0
2017-04-11 12:55:00,35.62,35.64,35.6,35.61,176837.0,29.2995,29.316,29.2831,29.2913,176837.0
2017-04-11 13:00:00,35.61,35.7,35.61,35.69,144503.0,29.2913,29.3653,29.2913,29.3571,144503.0
2017-04-11 13:05:00,35.69,35.74,35.68,35.69,176104.0,29.3571,29.3982,29.3489,29.3571,176104.0
2017-04-11 13:10:00,35.69,35.7,35.65,35.66,129761.0,29.3571,29.3653,29.3242,29.3324,129761.0
2017-04-11 13:15:00,35.66,35.66,35.62,35.62,119028.0,29.3324,29.3324,29.2995,29.2995,119028.0
2017-04-11 13:20:00,35.63,35.69,35.62,35.64,88373.0,29.3077,29.3571,29.2995,29.316,88373.0
2017-04-11 13:25:00,35.64,35.68,35.64,35.67,61746.0,29.316,29.3489,29.316,29.3406,61746.0
2017-04-11 13:30:00,35.66,35.71,35.66,35.68,428358.0,29.3324,29.3736,29.3324,29.3489,428358.0
2017-04-11 13:35:00,35.68,35.74,35.67,35.72,269022.0,29.3489,29.3982,29.3406,29.3818,269022.0
2017-04-11 13:40:00,35.73,35.74,35.63,35.63,214681.0,29.39,29.3982,29.3077,29.3077,214681.0
2017-04-11 13:45:00,35.63,35.64,35.57,35.59,139253.0,29.3077,29.316,29.2584,29.2748,139253.0
2017-04-11 13:50:00,35.59,35.64,35.58,35.63,108573.0,29.2748,29.316,29.2666,29.3077,108573.0
2017-04-11 13:55:00,35.63,35.64,35.6,35.63,65099.0,29.3077,29.316,29.2831,29.3077,65099.0
2017-04-11 14:00:00,35.63,35.65,35.61,35.62,109513.0,29.3077,29.3242,29.2913,29.2995,109513.0
2017-04-11 14:05:00,35.62,35.66,35.61,35.63,103184.0,29.2995,29.3324,29.2913,29.3077,103184.0
2017-04-11 14:10:00,35.64,35.65,35.57,35.62,205238.0,29.316,29.3242,29.2584,29.2995,205238.0
2017-04-11 14:15:00,35.62,35.62,35.58,35.62,236371.0,29.2995,29.2995,29.2666,29.2995,236371.0
2017-04-11 14:20:00,35.62,35.67,35.61,35.66,177103.0,29.2995,29.3406,29.2913,29.3324,177103.0
2017-04-11 14:25:00,35.66,35.68,35.64,35.68,268482.0,29.3324,29.3489,29.316,29.3489,268482.0
2017-04-11 14:30:00,35.67,35.7,35.66,35.69,249944.0,29.3406,29.3653,29.3324,29.3571,249944.0
2017-04-11 14:35:00,35.69,35.7,35.65,35.65,111593.0,29.3571,29.3653,29.3242,29.3242,111593.0
2017-04-11 14:40:00,35.66,35.67,35.61,35.65,136643.0,29.3324,29.3406,29.2913,29.3242,136643.0
2017-04-11 14:45:00,35.64,35.66,35.61,35.63,129995.0,29.316,29.3324,29.2913,29.3077,129995.0
2017-04-11 14:50:00,35.62,35.68,35.61,35.68,161832.0,29.2995,29.3489,29.2913,29.3489,161832.0
2017-04-11 14:55:00,35.68,35.7,35.66,35.68,237124.0,29.3489,29.3653,29.3324,29.3489,237124.0
2017-04-11 15:00:00,35.68,35.68,35.62,35.65,241650.0,29.3489,29.3489,29.2995,29.3242,241650.0
2017-04-11 15:05:00,35.65,35.66,35.62,35.66,216132.0,29.3242,29.3324,29.2995,29.3324,216132.0
2017-04-11 15:10:00,35.66,35.67,35.61,35.62,172098.0,29.3324,29.3406,29.2913,29.2995,172098.0
2017-04-11 15:15:00,35.62,35.63,35.58,35.6,236813.0,29.2995,29.3077,29.2666,29.2831,236813.0
2017-04-11 15:20:00,35.61,35.63,35.6,35.61,207928.0,29.2913,29.3077,29.2831,29.2913,207928.0
2017-04-11 15:25:00,35.61,35.66,35.61,35.66,220520.0,29.2913,29.3324,29.2913,29.3324,220520.0
2017-04-11 15:30:00,35.66,35.71,35.65,35.68,354637.0,29.3324,29.3736,29.3242,29.3489,354637.0
2017-04-11 15:35:00,35.69,35.69,35.63,35.66,248999.0,29.3571,29.3571,29.3077,29.3324,248999.0
2017-04-11 15:40:00,35.66,35.67,35.62,35.63,251732.0,29.3324,29.3406,29.2995,29.3077,251732.0
2017-04-11 15:45:00,35.63,35.65,35.61,35.64,188823.0,29.3077,29.3242,29.2913,29.316,188823.0
2017-04-11 15:50:00,35.64,35.68,35.64,35.66,216604.0,29.316,29.3489,29.316,29.3324,216604.0
2017-04-11 15:55:00,35.66,35.75,35.66,35.74,948432.0,29.3324,29.4065,29.3324,29.3982,948432.0
2017-04-12 09:30:00,35.87,35.88,35.71,35.83,1054918.0,29.5052,29.5134,29.3736,29.4723,1054918.0
2017-04-12 09:35:00,35.82,35.9,35.77,35.84,493983.0,29.464,29.5298,29.4229,29.4805,493983.0
2017-04-12 09:40:00,35.85,35.96,35.84,35.96,635752.0,29.4887,29.5792,29.4805,29.5792,635752.0
2017-04-12 09:45:00,35.96,36.0,35.94,35.98,373032.0,29.5792,29.6121,29.5627,29.5956,373032.0
2017-04-12 09:50:00,35.98,36.01,35.91,35.95,385628.0,29.5956,29.6203,29.5381,29.571,385628.0
2017-04-12 09:55:00,35.96,35.96,35.85,35.89,206724.0,29.5792,29.5792,29.4887,29.5216,206724.0
2017-04-12 10:00:00,35.9,35.92,35.87,35.91,162795.0,29.5298,29.5463,29.5052,29.5381,162795.0
2017-04-12 10:05:00,35.91,35.95,35.9,35.95,201612.0,29.5381,29.571,29.5298,29.571,201612.0
2017-04-12 10:10:00,35.95,35.97,35.85,35.89,228837.0,29.571,29.5874,29.4887,29.5216,228837.0
2017-04-12 10:15:00,35.89,35.96,35.88,35.96,185144.0,29.5216,29.5792,29.5134,29.5792,185144.0
2017-04-12 10:20:00,35.95,36.01,35.95,36.0,309170.0,29.571,29.6203,29.571,29.6121,309170.0
2017-04-12 10:25:00,36.01,36.01,35.9,35.92,325217.0,29.6203,29.6203,29.5298,29.5463,325217.0
2017-04-12 10:30:00,35.92,35.94,35.86,35.9,155824.0,29.5463,29.5627,29.4969,29.5298,155824.0
2017-04-12 10:35:00,35.9,35.94,35.89,35.94,223331.0,29.5298,29.5627,29.5216,29.5627,223331.0
2017-04-12 10:40:00,35.94,35.98,35.91,35.92,198780.0,29.5627,29.5956,29.5381,29.5463,198780.0
2017-04-12 10:45:00,35.91,35.92,35.85,35.86,145961.0,29.5381,29.5463,29.4887,29.4969,145961.0
2017-04-12 10:50:00,35.85,35.86,35.79,35.81,197356.0,29.4887,29.4969,29.4394,29.4558,197356.0
2017-04-12 10:55:00,35.82,35.86,35.78,35.79,144191.0,29.464,29.4969,29.4311,29.4394,144191.0
2017-04-12 11:00:00,35.79,35.82,35.77,35.8,113054.0,29.4394,29.464,29.4229,29.4476,113054.0
2017-04-12 11:05:00,35.8,35.88,35.8,35.85,129142.0,29.4476,29.5134,29.4476,29.4887,129142.0
2017-04-12 11:10:00,35.84,35.84,35.79,35.79,165451.0,29.4805,29.4805,29.4394,29.4394,165451.0
2017-04-12 11:15:00,35.8,35.83,35.78,35.81,154782.0,29.4476,29.4723,29.4311,29.4558,154782.0
2017-04-12 11:20:00,35.81,35.83,35.77,35.79,80483.0,29.4558,29.4723,29.4229,29.4394,80483.0
2017-04-12 11:25:00,35.78,35.84,35.77,35.83,127047.0,29.4311,29.4805,29.4229,29.4723,127047.0
2017-04-12 11:30:00,35.82,35.83,35.79,35.8,100805.0,29.464,29.4723,29.4394,29.4476,100805.0
2017-04-12 11:35:00,35.8,35.8,35.71,35.72,159597.0,29.4476,29.4476,29.3736,29.3818,159597.0
2017-04-12 11:40:00,35.71,35.74,35.7,35.7,110365.0,29.3736,29.3982,29.3653,29.3653,110365.0
2017-04-12 11:45:00,35.7,35.71,35.66,35.67,148886.0,29.3653,29.3736,29.3324,29.3406,148886.0
2017-04-12 11:50:00,35.67,35.67,35.61,35.63,141963.0,29.3406,29.3406,29.2913,29.3077,141963.0
2017-04-12 11:55:00,35.63,35.68,35.62,35.65,129360.0,29.3077,29.3489,29.2995,29.3242,129360.0
2017-04-12 12:00:00,35.65,35.66,35.59,35.6,228345.0,29.3242,29.3324,29.2748,29.2831,228345.0
2017-04-12 12:05:00,35.61,35.63,35.59,35.62,83012.0,29.2913,29.3077,29.2748,29.2995,83012.0
2017-04-12 12:10:00,35.62,35.66,35.61,35.66,90974.0,29.2995,29.3324,29.2913,29.3324,90974.0
2017-04-12 12:15:00,35.66,35.67,35.62,35.62,61441.0,29.3324,29.3406,29.2995,29.2995,61441.0
2017-04-12 12:20:00,35.62,35.64,35.57,35.61,190990.0,29.2995,29.316,29.2584,29.2913,190990.0
2017-04-12 12:25:00,35.61,35.62,35.56,35.58,119576.0,29.2913,29.2995,29.2502,29.2666,119576.0
2017-04-12 12:30:00,35.59,35.6,35.56,35.59,91119.0,29.2748,29.2831,29.2502,29.2748,91119.0
2017-04-12 12:35:00,35.6,35.6,35.53,35.55,124188.0,29.2831,29.2831,29.2255,29.2419,124188.0
2017-04-12 12:40:00,35.55,35.58,35.54,35.57,79956.0,29.2419,29.2666,29.2337,29.2584,79956.0
2017-04-12 12:45:00,35.58,35.59,35.56,35.58,61329.0,29.2666,29.2748,29.2502,29.2666,61329.0
2017-04-12 12:50:00,35.58,35.58,35.51,35.54,109647.0,29.2666,29.2666,29.209,29.2337,109647.0
2017-04-12 12:55:00,35.53,35.57,35.5,35.56,121973.0,29.2255,29.2584,29.2008,29.2502,121973.0
2017-04-12 13:00:00,35.56,35.62,35.55,35.62,101949.0,29.2502,29.2995,29.2419,29.2995,101949.0
2017-04-12 13:05:00,35.61,35.65,35.6,35.64,71884.0,29.2913,29.3242,29.2831,29.316,71884.0
2017-04-12 13:10:00,35.65,35.66,35.63,35.64,94936.0,29.3242,29.3324,29.3077,29.316,94936.0
2017-04-12 13:15:00,35.64,35.66,35.63,35.64,77835.0,29.316,29.3324,29.3077,29.316,77835.0
2017-04-12 13:20:00,35.64,35.64,35.56,35.58,90431.0,29.316,29.316,29.2502,29.2666,90431.0
2017-04-12 13:25:00,35.57,35.59,35.55,35.59,73078.0,29.2584,29.2748,29.2419,29.2748,73078.0
2017-04-12 13:30:00,35.58,35.61,35.57,35.6,65240.0,29.2666,29.2913,29.2584,29.2831,65240.0
2017-04-12 13:35:00,35.6,35.65,35.57,35.63,104279.0,29.2831,29.3242,29.2584,29.3077,104279.0
2017-04-12 13:40:00,35.63,35.67,35.62,35.64,122582.0,29.3077,29.3406,29.2995,29.316,122582.0
2017-04-12 13:45:00,35.64,35.65,35.61,35.64,83678.0,29.316,29.3242,29.2913,29.316,83678.0
2017-04-12 13:50:00,35.63,35.64,35.59,35.61,107335.0,29.3077,29.316,29.2748,29.2913,107335.0
2017-04-12 13:55:00,35.61,35.69,35.59,35.66,155630.0,29.2913,29.3571,29.2748,29.3324,155630.0
2017-04-12 14:00:00,35.67,35.68,35.62,35.64,57086.0,29.3406,29.3489,29.2995,29.316,57086.0
2017-04-12 14:05:00,35.63,35.65,35.63,35.64,86060.0,29.3077,29.3242,29.3077,29.316,86060.0
2017-04-12 14:10:00,35.64,35.66,35.62,35.63,84128.0,29.316,29.3324,29.2995,29.3077,84128.0
2017-04-12 14:15:00,35.63,35.64,35.61,35.63,75837.0,29.3077,29.316,29.2913,29.3077,75837.0
2017-04-12 14:20:00,35.63,35.63,35.59,35.6,79485.0,29.3077,29.3077,29.2748,29.2831,79485.0
2017-04-12 14:25:00,35.61,35.63,35.59,35.62,86773.0,29.2913,29.3077,29.2748,29.2995,86773.0
2017-04-12 14:30:00,35.62,35.67,35.61,35.67,107206.0,29.2995,29.3406,29.2913,29.3406,107206.0
2017-04-12 14:35:00,35.66,35.68,35.62,35.62,188375.0,29.3324,29.3489,29.2995,29.2995,188375.0
2017-04-12 14:40:00,35.61,35.63,35.6,35.61,101009.0,29.2913,29.3077,29.2831,29.2913,101009.0
2017-04-12 14:45:00,35.6,35.63,35.59,35.61,107739.0,29.2831,29.3077,29.2748,29.2913,107739.0
2017-04-12 14:50:00,35.61,35.64,35.59,35.64,218934.0,29.2913,29.316,29.2748,29.316,218934.0
2017-04-12 14:55:00,35.63,35.66,35.61,35.66,102911.0,29.3077,29.3324,29.2913,29.3324,102911.0
2017-04-12 15:00:00,35.65,35.66,35.63,35.64,113606.0,29.3242,29.3324,29.3077,29.316,113606.0
2017-04-12 15:05:00,35.64,35.64,35.62,35.63,132137.0,29.316,29.316,29.2995,29.3077,132137.0
2017-04-12 15:10:00,35.64,35.67,35.6,35.63,206326.0,29.316,29.3406,29.2831,29.3077,206326.0
2017-04-12 15:15:00,35.62,35.63,35.57,35.59,132169.0,29.2995,29.3077,29.2584,29.2748,132169.0
2017-04-12 15:20:00,35.59,35.69,35.58,35.68,213354.0,29.2748,29.3571,29.2666,29.3489,213354.0
2017-04-12 15:25:00,35.68,35.71,35.67,35.7,246428.0,29.3489,29.3736,29.3406,29.3653,246428.0
2017-04-12 15:30:00,35.71,35.73,35.67,35.7,200458.0,29.3736,29.39,29.3406,29.3653,200458.0
2017-04-12 15:35:00,35.71,35.71,35.64,35.65,131395.0,29.3736,29.3736,29.316,29.3242,131395.0
2017-04-12 15:40:00,35.64,35.68,35.61,35.63,190197.0,29.316,29.3489,29.2913,29.3077,190197.0
2017-04-12 15:45:00,35.63,35.65,35.61,35.62,169339.0,29.3077,29.3242,29.2913,29.2995,169339.0
2017-04-12 15:50:00,35.63,35.65,35.6,35.63,300864.0,29.3077,29.3242,29.2831,29.3077,300864.0
2017-04-12 15:55:00,35.63,35.67,35.62,35.64,609226.0,29.3077,29.3406,29.2995,29.316,609226.0
2017-04-13 09:30:00,35.55,35.59,35.47,35.58,570698.0,29.2419,29.2748,29.1761,29.2666,570698.0
2017-04-13 09:35:00,35.58,35.6,35.51,35.57,237054.0,29.2666,29.2831,29.209,29.2584,237054.0
2017-04-13 09:40:00,35.57,35.63,35.55,35.63,306535.0,29.2584,29.3077,29.2419,29.3077,306535.0
2017-04-13 09:45:00,35.62,35.66,35.56,35.66,251848.0,29.2995,29.3324,29.2502,29.3324,251848.0
2017-04-13 09:50:00,35.66,35.76,35.63,35.71,264057.0,29.3324,29.4147,29.3077,29.3736,264057.0
2017-04-13 09:55:00,35.71,35.73,35.62,35.63,105264.0,29.3736,29.39,29.2995,29.3077,105264.0
2017-04-13 10:00:00,35.63,35.72,35.62,35.71,157493.0,29.3077,29.3818,29.2995,29.3736,157493.0
2017-04-13 10:05:00,35.72,35.72,35.66,35.68,148310.0,29.3818,29.3818,29.3324,29.3489,148310.0
2017-04-13 10:10:00,35.68,35.69,35.65,35.65,96248.0,29.3489,29.3571,29.3242,29.3242,96248.0
2017-04-13 10:15:00,35.66,35.71,35.62,35.67,138841.0,29.3324,29.3736,29.2995,29.3406,138841.0
2017-04-13 10:20:00,35.68,35.7,35.64,35.67,151088.0,29.3489,29.3653,29.316,29.3406,151088.0
2017-04-13 10:25:00,35.67,35.68,35.62,35.65,146479.0,29.3406,29.3489,29.2995,29.3242,146479.0
2017-04-13 10:30:00,35.65,35.68,35.62,35.63,102413.0,29.3242,29.3489,29.2995,29.3077,102413.0
2017-04-13 10:35:00,35.63,35.63,35.56,35.61,266039.0,29.3077,29.3077,29.2502,29.2913,266039.0
2017-04-13 10:40:00,35.61,35.61,35.56,35.59,117949.0,29.2913,29.2913,29.2502,29.2748,117949.0
2017-04-13 10:45:00,35.59,35.61,35.55,35.57,140943.0,29.2748,29.2913,29.2419,29.2584,140943.0
2017-04-13 10:50:00,35.57,35.61,35.56,35.61,170598.0,29.2584,29.2913,29.2502,29.2913,170598.0
2017-04-13 10:55:00,35.6,35.66,35.59,35.65,131678.0,29.2831,29.3324,29.2748,29.3242,131678.0
2017-04-13 11:00:00,35.66,35.69,35.62,35.63,116277.0,29.3324,29.3571,29.2995,29.3077,116277.0
2017-04-13 11:05:00,35.63,35.65,35.61,35.65,86124.0,29.3077,29.3242,29.2913,29.3242,86124.0
2017-04-13 11:10:00,35.64,35.67,35.63,35.64,53772.0,29.316,29.3406,29.3077,29.316,53772.0
2017-04-13 11:15:00,35.64,35.66,35.63,35.65,55329.0,29.316,29.3324,29.3077,29.3242,55329.0
2017-04-13 11:20:00,35.65,35.7,35.65,35.69,76499.0,29.3242,29.3653,29.3242,29.3571,76499.0
2017-04-13 11:25:00,35.68,35.69,35.65,35.65,76005.0,29.3489,29.3571,29.3242,29.3242,76005.0
2017-04-13 11:30:00,35.66,35.68,35.65,35.66,52349.0,29.3324,29.3489,29.3242,29.3324,52349.0
2017-04-13 11:35:00,35.66,35.69,35.64,35.69,63043.0,29.3324,29.3571,29.316,29.3571,63043.0
2017-04-13 11:40:00,35.69,35.69,35.64,35.66,52400.0,29.3571,29.3571,29.316,29.3324,52400.0
2017-04-13 11:45:00,35.65,35.67,35.64,35.65,70213.0,29.3242,29.3406,29.316,29.3242,70213.0
2017-04-13 11:50:00,35.65,35.68,35.64,35.68,60323.0,29.3242,29.3489,29.316,29.3489,60323.0
2017-04-13 11:55:00,35.67,35.68,35.65,35.66,110831.0,29.3406,29.3489,29.3242,29.3324,110831.0
2017-04-13 12:00:00,35.66,35.67,35.59,35.59,266682.0,29.3324,29.3406,29.2748,29.2748,266682.0
2017-04-13 12:05:00,35.59,35.6,35.55,35.57,187326.0,29.2748,29.2831,29.2419,29.2584,187326.0
2017-04-13 12:10:00,35.57,35.61,35.55,35.57,83218.0,29.2584,29.2913,29.2419,29.2584,83218.0
2017-04-13 12:15:00,35.57,35.58,35.53,35.55,100418.0,29.2584,29.2666,29.2255,29.2419,100418.0
2017-04-13 12:20:00,35.55,35.56,35.52,35.52,66638.0,29.2419,29.2502,29.2173,29.2173,66638.0
2017-04-13 12:25:00,35.52,35.57,35.51,35.56,73205.0,29.2173,29.2584,29.209,29.2502,73205.0
2017-04-13 12:30:00,35.57,35.57,35.52,35.52,96432.0,29.2584,29.2584,29.2173,29.2173,96432.0
2017-04-13 12:35:00,35.52,35.54,35.47,35.48,168712.0,29.2173,29.2337,29.1761,29.1844,168712.0
2017-04-13 12:40:00,35.49,35.49,35.44,35.45,166318.0,29.1926,29.1926,29.1515,29.1597,166318.0
2017-04-13 12:45:00,35.45,35.46,35.42,35.42,74869.0,29.1597,29.1679,29.135,29.135,74869.0
2017-04-13 12:50:00,35.42,35.46,35.42,35.43,78297.0,29.135,29.1679,29.135,29.1432,78297.0
2017-04-13 12:55:00,35.43,35.48,35.42,35.46,144088.0,29.1432,29.1844,29.135,29.1679,144088.0
2017-04-13 13:00:00,35.45,35.46,35.39,35.4,188628.0,29.1597,29.1679,29.1103,29.1186,188628.0
2017-04-13 13:05:00,35.4,35.41,35.36,35.37,561376.0,29.1186,29.1268,29.0857,29.0939,561376.0
2017-04-13 13:10:00,35.37,35.39,35.33,35.33,206925.0,29.0939,29.1103,29.061,29.061,206925.0
2017-04-13 13:15:00,35.34,35.35,35.32,35.34,178270.0,29.0692,29.0774,29.0528,29.0692,178270.0
2017-04-13 13:20:00,35.35,35.36,35.33,35.36,198702.0,29.0774,29.0857,29.061,29.0857,198702.0
2017-04-13 13:25:00,35.36,35.39,35.35,35.38,158412.0,29.0857,29.1103,29.0774,29.1021,158412.0
2017-04-13 13:30:00,35.38,35.39,35.36,35.38,100509.0,29.1021,29.1103,29.0857,29.1021,100509.0
2017-04-13 13:35:00,35.38,35.39,35.37,35.38,94288.0,29.1021,29.1103,29.0939,29.1021,94288.0
2017-04-13 13:40:00,35.38,35.39,35.36,35.37,138229.0,29.1021,29.1103,29.0857,29.0939,138229.0
2017-04-13 13:45:00,35.36,35.37,35.33,35.33,127148.0,29.0857,29.0939,29.061,29.061,127148.0
2017-04-13 13:50:00,35.33,35.35,35.32,35.34,84250.0,29.061,29.0774,29.0528,29.0692,84250.0
2017-04-13 13:55:00,35.34,35.35,35.29,35.29,109951.0,29.0692,29.0774,29.0281,29.0281,109951.0
2017-04-13 14:00:00,35.29,35.34,35.29,35.33,236191.0,29.0281,29.0692,29.0281,29.061,236191.0
2017-04-13 14:05:00,35.33,35.38,35.31,35.36,115011.0,29.061,29.1021,29.0445,29.0857,115011.0
2017-04-13 14:10:00,35.37,35.38,35.34,35.34,74337.0,29.0939,29.1021,29.0692,29.0692,74337.0
2017-04-13 14:15:00,35.35,35.38,35.33,35.38,175317.0,29.0774,29.1021,29.061,29.1021,175317.0
2017-04-13 14:20:00,35.38,35.41,35.37,35.4,157840.0,29.1021,29.1268,29.0939,29.1186,157840.0
2017-04-13 14:25:00,35.39,35.42,35.39,35.39,79281.0,29.1103,29.135,29.1103,29.1103,79281.0
2017-04-13 14:30:00,35.39,35.42,35.38,35.41,86202.0,29.1103,29.135,29.1021,29.1268,86202.0
2017-04-13 14:35:00,35.4,35.41,35.36,35.37,108313.0,29.1186,29.1268,29.0857,29.0939,108313.0
2017-04-13 14:40:00,35.37,35.41,35.37,35.41,169115.0,29.0939,29.1268,29.0939,29.1268,169115.0
2017-04-13 14:45:00,35.41,35.43,35.4,35.4,211392.0,29.1268,29.1432,29.1186,29.1186,211392.0
2017-04-13 14:50:00,35.4,35.41,35.36,35.36,130097.0,29.1186,29.1268,29.0857,29.0857,130097.0
2017-04-13 14:55:00,35.37,35.38,35.36,35.37,102959.0,29.0939,29.1021,29.0857,29.0939,102959.0
2017-04-13 15:00:00,35.37,35.39,35.36,35.37,112052.0,29.0939,29.1103,29.0857,29.0939,112052.0
2017-04-13 15:05:00,35.38,35.39,35.36,35.36,83495.0,29.1021,29.1103,29.0857,29.0857,83495.0
2017-04-13 15:10:00,35.36,35.37,35.33,35.34,152527.0,29.0857,29.0939,29.061,29.0692,152527.0
2017-04-13 15:15:00,35.34,35.36,35.32,35.35,208464.0,29.0692,29.0857,29.0528,29.0774,208464.0
2017-04-13 15:20:00,35.36,35.38,35.34,35.37,129915.0,29.0857,29.1021,29.0692,29.0939,129915.0
2017-04-13 15:25:00,35.37,35.38,35.35,35.37,175323.0,29.0939,29.1021,29.0774,29.0939,175323.0
2017-04-13 15:30:00,35.36,35.37,35.32,35.34,361889.0,29.0857,29.0939,29.0528,29.0692,361889.0
2017-04-13 15:35:00,35.34,35.34,35.29,35.29,214110.0,29.0692,29.0692,29.0281,29.0281,214110.0
2017-04-13 15:40:00,35.29,35.3,35.26,35.28,282885.0,29.0281,29.0363,29.0034,29.0199,282885.0
2017-04-13 15:45:00,35.28,35.36,35.28,35.34,307364.0,29.0199,29.0857,29.0199,29.0692,307364.0
2017-04-13 15:50:00,35.34,35.34,35.28,35.3,469292.0,29.0692,29.0692,29.0199,29.0363,469292.0
2017-04-13 15:55:00,35.3,35.31,35.25,35.25,964885.0,29.0363,29.0445,28.9952,28.9952,964885.0
2017-04-17 09:30:00,35.46,35.46,35.33,35.35,466530.0,29.1679,29.1679,29.061,29.0774,466530.0
2017-04-17 09:35:00,35.35,35.43,35.33,35.42,184919.0,29.0774,29.1432,29.061,29.135,184919.0
2017-04-17 09:40:00,35.43,35.43,35.35,35.35,118375.0,29.1432,29.1432,29.0774,29.0774,118375.0
2017-04-17 09:45:00,35.35,35.43,35.34,35.43,96360.0,29.0774,29.1432,29.0692,29.1432,96360.0
2017-04-17 09:50:00,35.43,35.46,35.39,35.44,131230.0,29.1432,29.1679,29.1103,29.1515,131230.0
2017-04-17 09:55:00,35.44,35.5,35.44,35.49,125787.0,29.1515,29.2008,29.1515,29.1926,125787.0
2017-04-17 10:00:00,35.48,35.53,35.47,35.52,95868.0,29.1844,29.2255,29.1761,29.2173,95868.0
2017-04-17 10:05:00,35.52,35.54,35.5,35.51,128040.0,29.2173,29.2337,29.2008,29.209,128040.0
2017-04-17 10:10:00,35.52,35.54,35.51,35.53,95008.0,29.2173,29.2337,29.209,29.2255,95008.0
2017-04-17 10:15:00,35.52,35.59,35.52,35.58,175477.0,29.2173,29.2748,29.2173,29.2666,175477.0
2017-04-17 10:20:00,35.58,35.58,35.53,35.55,119580.0,29.2666,29.2666,29.2255,29.2419,119580.0
2017-04-17 10:25:00,35.55,35.56,35.52,35.53,84386.0,29.2419,29.2502,29.2173,29.2255,84386.0
2017-04-17 10:30:00,35.52,35.56,35.52,35.54,124523.0,29.2173,29.2502,29.2173,29.2337,124523.0
2017-04-17 10:35:00,35.54,35.55,35.48,35.51,92617.0,29.2337,29.2419,29.1844,29.209,92617.0
2017-04-17 10:40:00,35.52,35.52,35.49,35.51,83905.0,29.2173,29.2173,29.1926,29.209,83905.0
2017-04-17 10:45:00,35.51,35.53,35.5,35.5,86702.0,29.209,29.2255,29.2008,29.2008,86702.0
2017-04-17 10:50:00,35.51,35.53,35.5,35.51,77456.0,29.209,29.2255,29.2008,29.209,77456.0
2017-04-17 10:55:00,35.5,35.51,35.48,35.49,65886.0,29.2008,29.209,29.1844,29.1926,65886.0
2017-04-17 11:00:00,35.49,35.51,35.48,35.51,110247.0,29.1926,29.209,29.1844,29.209,110247.0
2017-04-17 11:05:00,35.51,35.52,35.5,35.52,60422.0,29.209,29.2173,29.2008,29.2173,60422.0
2017-04-17 11:10:00,35.51,35.52,35.49,35.5,90996.0,29.209,29.2173,29.1926,29.2008,90996.0
2017-04-17 11:15:00,35.51,35.55,35.5,35.53,121268.0,29.209,29.2419,29.2008,29.2255,121268.0
2017-04-17 11:20:00,35.53,35.55,35.49,35.52,137797.0,29.2255,29.2419,29.1926,29.2173,137797.0
2017-04-17 11:25:00,35.52,35.52,35.49,35.5,64579.0,29.2173,29.2173,29.1926,29.2008,64579.0
2017-04-17 11:30:00,35.5,35.5,35.49,35.49,58714.0,29.2008,29.2008,29.1926,29.1926,58714.0
2017-04-17 11:35:00,35.5,35.51,35.49,35.5,78574.0,29.2008,29.209,29.1926,29.2008,78574.0
2017-04-17 11:40:00,35.5,35.51,35.48,35.48,94349.0,29.2008,29.209,29.1844,29.1844,94349.0
2017-04-17 11:45:00,35.49,35.51,35.45,35.46,127600.0,29.1926,29.209,29.1597,29.1679,127600.0
2017-04-17 11:50:00,35.46,35.47,35.44,35.45,103430.0,29.1679,29.1761,29.1515,29.1597,103430.0
2017-04-17 11:55:00,35.45,35.45,35.42,35.43,62742.0,29.1597,29.1597,29.135,29.1432,62742.0
2017-04-17 12:00:00,35.43,35.47,35.42,35.46,92963.0,29.1432,29.1761,29.135,29.1679,92963.0
2017-04-17 12:05:00,35.47,35.47,35.45,35.47,69645.0,29.1761,29.1761,29.1597,29.1761,69645.0
2017-04-17 12:10:00,35.47,35.48,35.46,35.46,76068.0,29.1761,29.1844,29.1679,29.1679,76068.0
2017-04-17 12:15:00,35.46,35.47,35.44,35.45,224641.0,29.1679,29.1761,29.1515,29.1597,224641.0
2017-04-17 12:20:00,35.45,35.5,35.44,35.5,180459.0,29.1597,29.2008,29.1515,29.2008,180459.0
2017-04-17 12:25:00,35.49,35.5,35.47,35.48,45216.0,29.1926,29.2008,29.1761,29.1844,45216.0
2017-04-17 12:30:00,35.48,35.49,35.46,35.47,39336.0,29.1844,29.1926,29.1679,29.1761,39336.0
2017-04-17 12:35:00,35.46,35.47,35.42,35.42,59778.0,29.1679,29.1761,29.135,29.135,59778.0
2017-04-17 12:40:00,35.43,35.45,35.42,35.43,50687.0,29.1432,29.1597,29.135,29.1432,50687.0
2017-04-17 12:45:00,35.44,35.44,35.43,35.43,40924.0,29.1515,29.1515,29.1432,29.1432,40924.0
2017-04-17 12:50:00,35.43,35.44,35.4,35.41,60172.0,29.1432,29.1515,29.1186,29.1268,60172.0
2017-04-17 12:55:00,35.42,35.43,35.4,35.4,36352.0,29.135,29.1432,29.1186,29.1186,36352.0
2017-04-17 13:00:00,35.41,35.44,35.39,35.44,61318.0,29.1268,29.1515,29.1103,29.1515,61318.0
2017-04-17 13:05:00,35.44,35.44,35.41,35.44,54722.0,29.1515,29.1515,29.1268,29.1515,54722.0
2017-04-17 13:10:00,35.44,35.44,35.4,35.4,70406.0,29.1515,29.1515,29.1186,29.1186,70406.0
2017-04-17 13:15:00,35.41,35.44,35.4,35.42,80105.0,29.1268,29.1515,29.1186,29.135,80105.0
2017-04-17 13:20:00,35.41,35.44,35.4,35.41,75174.0,29.1268,29.1515,29.1186,29.1268,75174.0
2017-04-17 13:25:00,35.41,35.44,35.41,35.43,122699.0,29.1268,29.1515,29.1268,29.1432,122699.0
2017-04-17 13:30:00,35.43,35.44,35.42,35.44,29140.0,29.1432,29.1515,29.135,29.1515,29140.0
2017-04-17 13:35:00,35.44,35.44,35.4,35.41,87558.0,29.1515,29.1515,29.1186,29.1268,87558.0
2017-04-17 13:40:00,35.41,35.43,35.39,35.4,52384.0,29.1268,29.1432,29.1103,29.1186,52384.0
2017-04-17 13:45:00,35.4,35.41,35.39,35.4,60354.0,29.1186,29.1268,29.1103,29.1186,60354.0
2017-04-17 13:50:00,35.4,35.41,35.39,35.4,62182.0,29.1186,29.1268,29.1103,29.1186,62182.0
2017-04-17 13:55:00,35.4,35.41,35.38,35.4,126006.0,29.1186,29.1268,29.1021,29.1186,126006.0
2017-04-17 14:00:00,35.4,35.41,35.39,35.39,100550.0,29.1186,29.1268,29.1103,29.1103,100550.0
2017-04-17 14:05:00,35.4,35.41,35.38,35.39,69884.0,29.1186,29.1268,29.1021,29.1103,69884.0
2017-04-17 14:10:00,35.39,35.4,35.38,35.39,39600.0,29.1103,29.1186,29.1021,29.1103,39600.0
2017-04-17 14:15:00,35.39,35.4,35.38,35.39,99799.0,29.1103,29.1186,29.1021,29.1103,99799.0
2017-04-17 14:20:00,35.39,35.4,35.38,35.4,63921.0,29.1103,29.1186,29.1021,29.1186,63921.0
2017-04-17 14:25:00,35.4,35.4,35.37,35.38,66857.0,29.1186,29.1186,29.0939,29.1021,66857.0
2017-04-17 14:30:00,35.38,35.41,35.37,35.39,136369.0,29.1021,29.1268,29.0939,29.1103,136369.0
2017-04-17 14:35:00,35.4,35.41,35.38,35.38,48557.0,29.1186,29.1268,29.1021,29.1021,48557.0
2017-04-17 14:40:00,35.39,35.39,35.36,35.38,74003.0,29.1103,29.1103,29.0857,29.1021,74003.0
2017-04-17 14:45:00,35.37,35.38,35.35,35.36,94404.0,29.0939,29.1021,29.0774,29.0857,94404.0
2017-04-17 14:50:00,35.35,35.36,35.33,35.35,146484.0,29.0774,29.0857,29.061,29.0774,146484.0
2017-04-17 14:55:00,35.35,35.37,35.34,35.37,81851.0,29.0774,29.0939,29.0692,29.0939,81851.0
2017-04-17 15:00:00,35.37,35.38,35.34,35.36,101337.0,29.0939,29.1021,29.0692,29.0857,101337.0
2017-04-17 15:05:00,35.36,35.37,35.34,35.36,92738.0,29.0857,29.0939,29.0692,29.0857,92738.0
2017-04-17 15:10:00,35.36,35.39,35.36,35.38,204135.0,29.0857,29.1103,29.0857,29.1021,204135.0
2017-04-17 15:15:00,35.38,35.45,35.37,35.44,242090.0,29.1021,29.1597,29.0939,29.1515,242090.0
2017-04-17 15:20:00,35.44,35.44,35.41,35.44,80394.0,29.1515,29.1515,29.1268,29.1515,80394.0
2017-04-17 15:25:00,35.44,35.47,35.43,35.44,334886.0,29.1515,29.1761,29.1432,29.1515,334886.0
2017-04-17 15:30:00,35.45,35.47,35.42,35.43,142340.0,29.1597,29.1761,29.135,29.1432,142340.0
2017-04-17 15:35:00,35.43,35.44,35.42,35.44,74029.0,29.1432,29.1515,29.135,29.1515,74029.0
2017-04-17 15:40:00,35.44,35.46,35.43,35.45,301056.0,29.1515,29.1679,29.1432,29.1597,301056.0
2017-04-17 15:45:00,35.44,35.48,35.44,35.48,171701.0,29.1515,29.1844,29.1515,29.1844,171701.0
2017-04-17 15:50:00,35.48,35.5,35.47,35.49,484216.0,29.1844,29.2008,29.1761,29.1926,484216.0
2017-04-17 15:55:00,35.5,35.5,35.45,35.48,1039590.0,29.2008,29.2008,29.1597,29.1844,1039590.0
2017-04-18 09:30:00,35.43,35.43,35.29,35.4,488760.0,29.1432,29.1432,29.0281,29.1186,488760.0
2017-04-18 09:35:00,35.4,35.49,35.39,35.47,230036.0,29.1186,29.1926,29.1103,29.1761,230036.0
2017-04-18 09:40:00,35.46,35.53,35.46,35.52,200807.0,29.1679,29.2255,29.1679,29.2173,200807.0
2017-04-18 09:45:00,35.53,35.61,35.52,35.58,226306.0,29.2255,29.2913,29.2173,29.2666,226306.0
2017-04-18 09:50:00,35.57,35.59,35.54,35.58,125424.0,29.2584,29.2748,29.2337,29.2666,125424.0
2017-04-18 09:55:00,35.58,35.68,35.58,35.66,245129.0,29.2666,29.3489,29.2666,29.3324,245129.0
2017-04-18 10:00:00,35.67,35.67,35.56,35.57,170383.0,29.3406,29.3406,29.2502,29.2584,170383.0
2017-04-18 10:05:00,35.57,35.6,35.53,35.54,164663.0,29.2584,29.2831,29.2255,29.2337,164663.0
2017-04-18 10:10:00,35.54,35.59,35.53,35.57,94627.0,29.2337,29.2748,29.2255,29.2584,94627.0
2017-04-18 10:15:00,35.58,35.59,35.5,35.52,97160.0,29.2666,29.2748,29.2008,29.2173,97160.0
2017-04-18 10:20:00,35.52,35.54,35.5,35.52,97578.0,29.2173,29.2337,29.2008,29.2173,97578.0
2017-04-18 10:25:00,35.52,35.6,35.51,35.59,137548.0,29.2173,29.2831,29.209,29.2748,137548.0
2017-04-18 10:30:00,35.59,35.62,35.57,35.62,104680.0,29.2748,29.2995,29.2584,29.2995,104680.0
2017-04-18 10:35:00,35.61,35.65,35.6,35.61,239902.0,29.2913,29.3242,29.2831,29.2913,239902.0
2017-04-18 10:40:00,35.61,35.62,35.58,35.61,51910.0,29.2913,29.2995,29.2666,29.2913,51910.0
2017-04-18 10:45:00,35.61,35.64,35.59,35.6,96711.0,29.2913,29.316,29.2748,29.2831,96711.0
2017-04-18 10:50:00,35.59,35.6,35.52,35.54,125622.0,29.2748,29.2831,29.2173,29.2337,125622.0
2017-04-18 10:55:00,35.54,35.58,35.5,35.58,96006.0,29.2337,29.2666,29.2008,29.2666,96006.0
2017-04-18 11:00:00,35.58,35.58,35.53,35.55,77631.0,29.2666,29.2666,29.2255,29.2419,77631.0
2017-04-18 11:05:00,35.55,35.6,35.54,35.6,89741.0,29.2419,29.2831,29.2337,29.2831,89741.0
2017-04-18 11:10:00,35.59,35.64,35.59,35.63,153948.0,29.2748,29.316,29.2748,29.3077,153948.0
2017-04-18 11:15:00,35.63,35.66,35.61,35.61,123554.0,29.3077,29.3324,29.2913,29.2913,123554.0
2017-04-18 11:20:00,35.62,35.64,35.59,35.6,122979.0,29.2995,29.316,29.2748,29.2831,122979.0
2017-04-18 11:25:00,35.6,35.65,35.59,35.64,171985.0,29.2831,29.3242,29.2748,29.316,171985.0
2017-04-18 11:30:00,35.64,35.65,35.58,35.59,130578.0,29.316,29.3242,29.2666,29.2748,130578.0
2017-04-18 11:35:00,35.59,35.63,35.55,35.61,261174.0,29.2748,29.3077,29.2419,29.2913,261174.0
2017-04-18 11:40:00,35.62,35.64,35.6,35.61,133469.0,29.2995,29.316,29.2831,29.2913,133469.0
2017-04-18 11:45:00,35.61,35.67,35.6,35.66,89268.0,29.2913,29.3406,29.2831,29.3324,89268.0
2017-04-18 11:50:00,35.66,35.67,35.62,35.64,68831.0,29.3324,29.3406,29.2995,29.316,68831.0
2017-04-18 11:55:00,35.65,35.66,35.58,35.58,104812.0,29.3242,29.3324,29.2666,29.2666,104812.0
2017-04-18 12:00:00,35.58,35.6,35.53,35.6,124876.0,29.2666,29.2831,29.2255,29.2831,124876.0
2017-04-18 12:05:00,35.59,35.6,35.56,35.57,69866.0,29.2748,29.2831,29.2502,29.2584,69866.0
2017-04-18 12:10:00,35.56,35.58,35.54,35.57,68472.0,29.2502,29.2666,29.2337,29.2584,68472.0
2017-04-18 12:15:00,35.58,35.58,35.53,35.54,56455.0,29.2666,29.2666,29.2255,29.2337,56455.0
2017-04-18 12:20:00,35.55,35.58,35.54,35.56,72525.0,29.2419,29.2666,29.2337,29.2502,72525.0
2017-04-18 12:25:00,35.55,35.59,35.55,35.58,61285.0,29.2419,29.2748,29.2419,29.2666,61285.0
2017-04-18 12:30:00,35.57,35.59,35.56,35.58,53536.0,29.2584,29.2748,29.2502,29.2666,53536.0
2017-04-18 12:35:00,35.58,35.59,35.55,35.56,62913.0,29.2666,29.2748,29.2419,29.2502,62913.0
2017-04-18 12:40:00,35.57,35.62,35.56,35.6,104940.0,29.2584,29.2995,29.2502,29.2831,104940.0
2017-04-18 12:45:00,35.6,35.6,35.58,35.59,45368.0,29.2831,29.2831,29.2666,29.2748,45368.0
2017-04-18 12:50:00,35.59,35.62,35.57,35.58,54312.0,29.2748,29.2995,29.2584,29.2666,54312.0
2017-04-18 12:55:00,35.59,35.62,35.58,35.58,69250.0,29.2748,29.2995,29.2666,29.2666,69250.0
2017-04-18 13:00:00,35.59,35.59,35.53,35.54,68903.0,29.2748,29.2748,29.2255,29.2337,68903.0
2017-04-18 13:05:00,35.54,35.57,35.53,35.56,50323.0,29.2337,29.2584,29.2255,29.2502,50323.0
2017-04-18 13:10:00,35.56,35.6,35.54,35.59,54125.0,29.2502,29.2831,29.2337,29.2748,54125.0
2017-04-18 13:15:00,35.6,35.6,35.57,35.59,43720.0,29.2831,29.2831,29.2584,29.2748,43720.0
2017-04-18 13:20:00,35.58,35.6,35.56,35.59,54683.0,29.2666,29.2831,29.2502,29.2748,54683.0
2017-04-18 13:25:00,35.59,35.63,35.59,35.63,48100.0,29.2748,29.3077,29.2748,29.3077,48100.0
2017-04-18 13:30:00,35.62,35.62,35.59,35.62,79549.0,29.2995,29.2995,29.2748,29.2995,79549.0
2017-04-18 13:35:00,35.62,35.64,35.58,35.58,71844.0,29.2995,29.316,29.2666,29.2666,71844.0
2017-04-18 13:40:00,35.59,35.62,35.59,35.61,83851.0,29.2748,29.2995,29.2748,29.2913,83851.0
2017-04-18 13:45:00,35.61,35.62,35.59,35.61,50707.0,29.2913,29.2995,29.2748,29.2913,50707.0
2017-04-18 13:50:00,35.61,35.62,35.59,35.6,57157.0,29.2913,29.2995,29.2748,29.2831,57157.0
2017-04-18 13:55:00,35.6,35.61,35.58,35.61,101037.0,29.2831,29.2913,29.2666,29.2913,101037.0
2017-04-18 14:00:00,35.61,35.65,35.6,35.64,100848.0,29.2913,29.3242,29.2831,29.316,100848.0
2017-04-18 14:05:00,35.64,35.65,35.62,35.64,114841.0,29.316,29.3242,29.2995,29.316,114841.0
2017-04-18 14:10:00,35.65,35.66,35.63,35.64,75680.0,29.3242,29.3324,29.3077,29.316,75680.0
2017-04-18 14:15:00,35.64,35.67,35.64,35.66,68876.0,29.316,29.3406,29.316,29.3324,68876.0
2017-04-18 14:20:00,35.67,35.67,35.63,35.65,67009.0,29.3406,29.3406,29.3077,29.3242,67009.0
2017-04-18 14:25:00,35.64,35.68,35.63,35.67,102376.0,29.316,29.3489,29.3077,29.3406,102376.0
2017-04-18 14:30:00,35.68,35.69,35.66,35.69,143322.0,29.3489,29.3571,29.3324,29.3571,143322.0
2017-04-18 14:35:00,35.68,35.71,35.67,35.68,152978.0,29.3489,29.3736,29.3406,29.3489,152978.0
2017-04-18 14:40:00,35.68,35.73,35.67,35.69,194440.0,29.3489,29.39,29.3406,29.3571,194440.0
2017-04-18 14:45:00,35.69,35.73,35.68,35.73,88093.0,29.3571,29.39,29.3489,29.39,88093.0
2017-04-18 14:50:00,35.73,35.74,35.7,35.71,99943.0,29.39,29.3982,29.3653,29.3736,99943.0
2017-04-18 14:55:00,35.72,35.72,35.69,35.71,126420.0,29.3818,29.3818,29.3571,29.3736,126420.0
2017-04-18 15:00:00,35.72,35.72,35.68,35.69,123265.0,29.3818,29.3818,29.3489,29.3571,123265.0
2017-04-18 15:05:00,35.69,35.71,35.69,35.71,94185.0,29.3571,29.3736,29.3571,29.3736,94185.0
2017-04-18 15:10:00,35.7,35.72,35.7,35.71,183323.0,29.3653,29.3818,29.3653,29.3736,183323.0
2017-04-18 15:15:00,35.72,35.74,35.71,35.74,143685.0,29.3818,29.3982,29.3736,29.3982,143685.0
2017-04-18 15:20:00,35.74,35.79,35.73,35.79,256763.0,29.3982,29.4394,29.39,29.4394,256763.0
2017-04-18 15:25:00,35.79,35.8,35.76,35.76,152810.0,29.4394,29.4476,29.4147,29.4147,152810.0
2017-04-18 15:30:00,35.76,35.79,35.75,35.76,199153.0,29.4147,29.4394,29.4065,29.4147,199153.0
2017-04-18 15:35:00,35.76,35.81,35.74,35.78,297938.0,29.4147,29.4558,29.3982,29.4311,297938.0
2017-04-18 15:40:00,35.77,35.79,35.76,35.76,177567.0,29.4229,29.4394,29.4147,29.4147,177567.0
2017-04-18 15:45:00,35.76,35.8,35.76,35.77,245848.0,29.4147,29.4476,29.4147,29.4229,245848.0
2017-04-18 15:50:00,35.78,35.78,35.75,35.75,286784.0,29.4311,29.4311,29.4065,29.4065,286784.0
2017-04-18 15:55:00,35.76,35.8,35.74,35.77,794812.0,29.4147,29.4476,29.3982,29.4229,794812.0
2017-04-19 09:30:00,35.97,36.07,35.92,36.03,676721.0,29.5874,29.6697,29.5463,29.6368,676721.0
2017-04-19 09:35:00,36.03,36.11,36.03,36.08,381176.0,29.6368,29.7026,29.6368,29.6779,381176.0
2017-04-19 09:40:00,36.08,36.1,36.02,36.09,180119.0,29.6779,29.6943,29.6285,29.6861,180119.0
2017-04-19 09:45:00,36.09,36.1,36.04,36.05,249769.0,29.6861,29.6943,29.645,29.6532,249769.0
2017-04-19 09:50:00,36.05,36.08,36.04,36.06,138599.0,29.6532,29.6779,29.645,29.6614,138599.0
2017-04-19 09:55:00,36.07,36.12,36.06,36.09,188857.0,29.6697,29.7108,29.6614,29.6861,188857.0
2017-04-19 10:00:00,36.1,36.11,36.04,36.05,199613.0,29.6943,29.7026,29.645,29.6532,199613.0
2017-04-19 10:05:00,36.04,36.05,35.99,36.01,205803.0,29.645,29.6532,29.6039,29.6203,205803.0
2017-04-19 10:10:00,36.0,36.08,35.99,36.05,170035.0,29.6121,29.6779,29.6039,29.6532,170035.0
2017-04-19 10:15:00,36.05,36.05,36.01,36.05,175674.0,29.6532,29.6532,29.6203,29.6532,175674.0
2017-04-19 10:20:00,36.05,36.07,36.02,36.05,151082.0,29.6532,29.6697,29.6285,29.6532,151082.0
2017-04-19 10:25:00,36.07,36.1,36.06,36.09,225811.0,29.6697,29.6943,29.6614,29.6861,225811.0
2017-04-19 10:30:00,36.09,36.09,36.02,36.07,177746.0,29.6861,29.6861,29.6285,29.6697,177746.0
2017-04-19 10:35:00,36.07,36.11,36.03,36.09,197506.0,29.6697,29.7026,29.6368,29.6861,197506.0
2017-04-19 10:40:00,36.09,36.12,36.06,36.08,245698.0,29.6861,29.7108,29.6614,29.6779,245698.0
2017-04-19 10:45:00,36.09,36.1,36.04,36.05,88989.0,29.6861,29.6943,29.645,29.6532,88989.0
2017-04-19 10:50:00,36.05,36.1,36.04,36.09,108683.0,29.6532,29.6943,29.645,29.6861,108683.0
2017-04-19 10:55:00,36.09,36.1,36.06,36.08,107928.0,29.6861,29.6943,29.6614,29.6779,107928.0
2017-04-19 11:00:00,36.08,36.1,36.07,36.07,106557.0,29.6779,29.6943,29.6697,29.6697,106557.0
2017-04-19 11:05:00,36.07,36.1,36.06,36.09,149073.0,29.6697,29.6943,29.6614,29.6861,149073.0
2017-04-19 11:10:00,36.09,36.12,36.07,36.12,244059.0,29.6861,29.7108,29.6697,29.7108,244059.0
2017-04-19 11:15:00,36.12,36.2,36.11,36.2,224344.0,29.7108,29.7766,29.7026,29.7766,224344.0
2017-04-19 11:20:00,36.2,36.22,36.18,36.21,180926.0,29.7766,29.7931,29.7602,29.7848,180926.0
2017-04-19 11:25:00,36.21,36.22,36.16,36.22,162575.0,29.7848,29.7931,29.7437,29.7931,162575.0
2017-04-19 11:30:00,36.22,36.22,36.17,36.19,108092.0,29.7931,29.7931,29.7519,29.7684,108092.0
2017-04-19 11:35:00,36.19,36.22,36.18,36.2,133896.0,29.7684,29.7931,29.7602,29.7766,133896.0
2017-04-19 11:40:00,36.19,36.2,36.16,36.16,134452.0,29.7684,29.7766,29.7437,29.7437,134452.0
2017-04-19 11:45:00,36.17,36.18,36.13,36.15,95756.0,29.7519,29.7602,29.719,29.7355,95756.0
2017-04-19 11:50:00,36.14,36.17,36.13,36.14,99414.0,29.7273,29.7519,29.719,29.7273,99414.0
2017-04-19 11:55:00,36.15,36.17,36.1,36.12,171256.0,29.7355,29.7519,29.6943,29.7108,171256.0
2017-04-19 12:00:00,36.13,36.16,36.11,36.12,89365.0,29.719,29.7437,29.7026,29.7108,89365.0
2017-04-19 12:05:00,36.11,36.12,36.07,36.09,133383.0,29.7026,29.7108,29.6697,29.6861,133383.0
2017-04-19 12:10:00,36.09,36.13,36.07,36.1,166550.0,29.6861,29.719,29.6697,29.6943,166550.0
2017-04-19 12:15:00,36.11,36.13,36.09,36.13,72479.0,29.7026,29.719,29.6861,29.719,72479.0
2017-04-19 12:20:00,36.13,36.17,36.12,36.15,106035.0,29.719,29.7519,29.7108,29.7355,106035.0
2017-04-19 12:25:00,36.15,36.17,36.14,36.16,109802.0,29.7355,29.7519,29.7273,29.7437,109802.0
2017-04-19 12:30:00,36.16,36.19,36.15,36.16,137309.0,29.7437,29.7684,29.7355,29.7437,137309.0
2017-04-19 12:35:00,36.16,36.16,36.12,36.16,118375.0,29.7437,29.7437,29.7108,29.7437,118375.0
2017-04-19 12:40:00,36.16,36.18,36.15,36.16,123155.0,29.7437,29.7602,29.7355,29.7437,123155.0
2017-04-19 12:45:00,36.15,36.16,36.12,36.14,95765.0,29.7355,29.7437,29.7108,29.7273,95765.0
2017-04-19 12:50:00,36.13,36.17,36.11,36.16,109086.0,29.719,29.7519,29.7026,29.7437,109086.0
2017-04-19 12:55:00,36.16,36.18,36.14,36.14,108625.0,29.7437,29.7602,29.7273,29.7273,108625.0
2017-04-19 13:00:00,36.15,36.17,36.11,36.12,111002.0,29.7355,29.7519,29.7026,29.7108,111002.0
2017-04-19 13:05:00,36.11,36.13,36.1,36.12,121210.0,29.7026,29.719,29.6943,29.7108,121210.0
2017-04-19 13:10:00,36.12,36.14,36.07,36.09,107328.0,29.7108,29.7273,29.6697,29.6861,107328.0
2017-04-19 13:15:00,36.08,36.12,36.07,36.09,111022.0,29.6779,29.7108,29.6697,29.6861,111022.0
2017-04-19 13:20:00,36.09,36.13,36.08,36.12,62583.0,29.6861,29.719,29.6779,29.7108,62583.0
2017-04-19 13:25:00,36.12,36.14,36.1,36.11,71818.0,29.7108,29.7273,29.6943,29.7026,71818.0
2017-04-19 13:30:00,36.11,36.12,36.08,36.11,65938.0,29.7026,29.7108,29.6779,29.7026,65938.0
2017-04-19 13:35:00,36.11,36.11,36.08,36.11,114049.0,29.7026,29.7026,29.6779,29.7026,114049.0
2017-04-19 13:40:00,36.11,36.13,36.08,36.1,108634.0,29.7026,29.719,29.6779,29.6943,108634.0
2017-04-19 13:45:00,36.1,36.12,36.08,36.1,85859.0,29.6943,29.7108,29.6779,29.6943,85859.0
2017-04-19 13:50:00,36.09,36.12,36.09,36.12,100100.0,29.6861,29.7108,29.6861,29.7108,100100.0
2017-04-19 13:55:00,36.12,36.12,36.08,36.1,123696.0,29.7108,29.7108,29.6779,29.6943,123696.0
2017-04-19 14:00:00,36.1,36.12,36.1,36.11,51758.0,29.6943,29.7108,29.6943,29.7026,51758.0
2017-04-19 14:05:00,36.11,36.12,36.08,36.09,136788.0,29.7026,29.7108,29.6779,29.6861,136788.0
2017-04-19 14:10:00,36.09,36.11,36.07,36.07,128403.0,29.6861,29.7026,29.6697,29.6697,128403.0
2017-04-19 14:15:00,36.07,36.08,36.03,36.05,149981.0,29.6697,29.6779,29.6368,29.6532,149981.0
2017-04-19 14:20:00,36.05,36.06,36.02,36.03,84116.0,29.6532,29.6614,29.6285,29.6368,84116.0
2017-04-19 14:25:00,36.02,36.08,36.02,36.04,61353.0,29.6285,29.6779,29.6285,29.645,61353.0
2017-04-19 14:30:00,36.05,36.07,36.03,36.06,139377.0,29.6532,29.6697,29.6368,29.6614,139377.0
2017-04-19 14:35:00,36.05,36.11,36.05,36.09,91002.0,29.6532,29.7026,29.6532,29.6861,91002.0
2017-04-19 14:40:00,36.1,36.11,36.07,36.09,95272.0,29.6943,29.7026,29.6697,29.6861,95272.0
2017-04-19 14:45:00,36.09,36.09,36.05,36.05,118899.0,29.6861,29.6861,29.6532,29.6532,118899.0
2017-04-19 14:50:00,36.05,36.06,36.01,36.03,104404.0,29.6532,29.6614,29.6203,29.6368,104404.0
2017-04-19 14:55:00,36.02,36.04,36.01,36.02,56635.0,29.6285,29.645,29.6203,29.6285,56635.0
2017-04-19 15:00:00,36.02,36.03,35.98,36.02,150180.0,29.6285,29.6368,29.5956,29.6285,150180.0
2017-04-19 15:05:00,36.02,36.03,36.0,36.02,111566.0,29.6285,29.6368,29.6121,29.6285,111566.0
2017-04-19 15:10:00,36.02,36.03,36.0,36.02,123465.0,29.6285,29.6368,29.6121,29.6285,123465.0
2017-04-19 15:15:00,36.02,36.06,36.02,36.05,173604.0,29.6285,29.6614,29.6285,29.6532,173604.0
2017-04-19 15:20:00,36.05,36.06,36.02,36.04,119637.0,29.6532,29.6614,29.6285,29.645,119637.0
2017-04-19 15:25:00,36.04,36.04,35.98,35.98,124981.0,29.645,29.645,29.5956,29.5956,124981.0
2017-04-19 15:30:00,35.98,35.99,35.93,35.97,256203.0,29.5956,29.6039,29.5545,29.5874,256203.0
2017-04-19 15:35:00,35.98,35.99,35.96,35.98,167021.0,29.5956,29.6039,29.5792,29.5956,167021.0
2017-04-19 15:40:00,35.98,35.98,35.94,35.96,175646.0,29.5956,29.5956,29.5627,29.5792,175646.0
2017-04-19 15:45:00,35.96,35.98,35.93,35.94,239671.0,29.5792,29.5956,29.5545,29.5627,239671.0
2017-04-19 15:50:00,35.93,35.94,35.89,35.91,574224.0,29.5545,29.5627,29.5216,29.5381,574224.0
2017-04-19 15:55:00,35.91,35.95,35.9,35.91,1309021.0,29.5381,29.571,29.5298,29.5381,1309021.0
2017-04-20 09:30:00,36.18,36.18,36.02,36.1,548851.0,29.7602,29.7602,29.6285,29.6943,548851.0
2017-04-20 09:35:00,36.11,36.12,35.98,36.08,353949.0,29.7026,29.7108,29.5956,29.6779,353949.0
2017-04-20 09:40:00,36.08,36.1,35.96,36.01,207150.0,29.6779,29.6943,29.5792,29.6203,207150.0
2017-04-20 09:45:00,36.01,36.04,35.98,36.01,256178.0,29.6203,29.645,29.5956,29.6203,256178.0
2017-04-20 09:50:00,36.01,36.05,35.98,35.98,179905.0,29.6203,29.6532,29.5956,29.5956,179905.0
2017-04-20 09:55:00,35.99,35.99,35.89,35.89,101074.0,29.6039,29.6039,29.5216,29.5216,101074.0
2017-04-20 10:00:00,35.9,35.98,35.89,35.96,222155.0,29.5298,29.5956,29.5216,29.5792,222155.0
2017-04-20 10:05:00,35.97,36.02,35.93,36.01,123198.0,29.5874,29.6285,29.5545,29.6203,123198.0
2017-04-20 10:10:00,36.02,36.08,36.01,36.02,268302.0,29.6285,29.6779,29.6203,29.6285,268302.0
2017-04-20 10:15:00,36.02,36.04,35.99,36.01,139474.0,29.6285,29.645,29.6039,29.6203,139474.0
2017-04-20 10:20:00,36.02,36.07,36.01,36.04,154019.0,29.6285,29.6697,29.6203,29.645,154019.0
2017-04-20 10:25:00,36.04,36.05,35.92,35.93,432935.0,29.645,29.6532,29.5463,29.5545,432935.0
2017-04-20 10:30:00,35.93,35.98,35.92,35.95,149996.0,29.5545,29.5956,29.5463,29.571,149996.0
2017-04-20 10:35:00,35.95,35.97,35.93,35.96,139298.0,29.571,29.5874,29.5545,29.5792,139298.0
2017-04-20 10:40:00,35.97,35.99,35.95,35.98,150122.0,29.5874,29.6039,29.571,29.5956,150122.0
2017-04-20 10:45:00,35.98,36.01,35.97,36.0,133162.0,29.5956,29.6203,29.5874,29.6121,133162.0
2017-04-20 10:50:00,36.0,36.01,35.97,36.01,139480.0,29.6121,29.6203,29.5874,29.6203,139480.0
2017-04-20 10:55:00,36.01,36.02,35.97,35.98,80659.0,29.6203,29.6285,29.5874,29.5956,80659.0
2017-04-20 11:00:00,35.97,35.98,35.91,35.93,101947.0,29.5874,29.5956,29.5381,29.5545,101947.0
2017-04-20 11:05:00,35.93,35.93,35.88,35.89,150434.0,29.5545,29.5545,29.5134,29.5216,150434.0
2017-04-20 11:10:00,35.89,35.9,35.87,35.9,187341.0,29.5216,29.5298,29.5052,29.5298,187341.0
2017-04-20 11:15:00,35.9,35.91,35.88,35.89,182171.0,29.5298,29.5381,29.5134,29.5216,182171.0
2017-04-20 11:20:00,35.89,35.93,35.86,35.91,201718.0,29.5216,29.5545,29.4969,29.5381,201718.0
2017-04-20 11:25:00,35.91,35.94,35.91,35.94,92435.0,29.5381,29.5627,29.5381,29.5627,92435.0
2017-04-20 11:30:00,35.94,35.94,35.9,35.91,120188.0,29.5627,29.5627,29.5298,29.5381,120188.0
2017-04-20 11:35:00,35.92,35.94,35.9,35.93,110184.0,29.5463,29.5627,29.5298,29.5545,110184.0
2017-04-20 11:40:00,35.92,35.93,35.9,35.93,152460.0,29.5463,29.5545,29.5298,29.5545,152460.0
2017-04-20 11:45:00,35.93,36.03,35.92,36.02,248745.0,29.5545,29.6368,29.5463,29.6285,248745.0
2017-04-20 11:50:00,36.02,36.08,36.01,36.08,260038.0,29.6285,29.6779,29.6203,29.6779,260038.0
2017-04-20 11:55:00,36.08,36.14,36.06,36.12,182465.0,29.6779,29.7273,29.6614,29.7108,182465.0
2017-04-20 12:00:00,36.12,36.17,36.1,36.17,216930.0,29.7108,29.7519,29.6943,29.7519,216930.0
2017-04-20 12:05:00,36.16,36.23,36.16,36.22,200028.0,29.7437,29.8013,29.7437,29.7931,200028.0
2017-04-20 12:10:00,36.23,36.24,36.21,36.23,276178.0,29.8013,29.8095,29.7848,29.8013,276178.0
2017-04-20 12:15:00,36.23,36.24,36.2,36.23,188803.0,29.8013,29.8095,29.7766,29.8013,188803.0
2017-04-20 12:20:00,36.22,36.25,36.21,36.23,111774.0,29.7931,29.8177,29.7848,29.8013,111774.0
2017-04-20 12:25:00,36.23,36.23,36.19,36.21,105538.0,29.8013,29.8013,29.7684,29.7848,105538.0
2017-04-20 12:30:00,36.21,36.22,36.19,36.21,74267.0,29.7848,29.7931,29.7684,29.7848,74267.0
2017-04-20 12:35:00,36.22,36.23,36.2,36.22,192729.0,29.7931,29.8013,29.7766,29.7931,192729.0
2017-04-20 12:40:00,36.23,36.27,36.22,36.26,217000.0,29.8013,29.8342,29.7931,29.826,217000.0
2017-04-20 12:45:00,36.26,36.26,36.21,36.23,153050.0,29.826,29.826,29.7848,29.8013,153050.0
2017-04-20 12:50:00,36.23,36.26,36.21,36.23,252519.0,29.8013,29.826,29.7848,29.8013,252519.0
2017-04-20 12:55:00,36.23,36.24,36.18,36.19,249183.0,29.8013,29.8095,29.7602,29.7684,249183.0
2017-04-20 13:00:00,36.19,36.21,36.17,36.18,159818.0,29.7684,29.7848,29.7519,29.7602,159818.0
2017-04-20 13:05:00,36.18,36.2,36.17,36.17,110718.0,29.7602,29.7766,29.7519,29.7519,110718.0
2017-04-20 13:10:00,36.17,36.19,36.16,36.18,124770.0,29.7519,29.7684,29.7437,29.7602,124770.0
2017-04-20 13:15:00,36.18,36.19,36.13,36.14,208631.0,29.7602,29.7684,29.719,29.7273,208631.0
2017-04-20 13:20:00,36.15,36.16,36.14,36.15,226795.0,29.7355,29.7437,29.7273,29.7355,226795.0
2017-04-20 13:25:00,36.15,36.18,36.15,36.17,294099.0,29.7355,29.7602,29.7355,29.7519,294099.0
2017-04-20 13:30:00,36.18,36.19,36.16,36.16,217136.0,29.7602,29.7684,29.7437,29.7437,217136.0
2017-04-20 13:35:00,36.16,36.21,36.16,36.2,254114.0,29.7437,29.7848,29.7437,29.7766,254114.0
2017-04-20 13:40:00,36.21,36.23,36.2,36.21,204432.0,29.7848,29.8013,29.7766,29.7848,204432.0
2017-04-20 13:45:00,36.21,36.23,36.21,36.21,160144.0,29.7848,29.8013,29.7848,29.7848,160144.0
2017-04-20 13:50:00,36.21,36.24,36.21,36.23,273810.0,29.7848,29.8095,29.7848,29.8013,273810.0
2017-04-20 13:55:00,36.23,36.25,36.21,36.23,200572.0,29.8013,29.8177,29.7848,29.8013,200572.0
2017-04-20 14:00:00,36.23,36.24,36.21,36.22,154029.0,29.8013,29.8095,29.7848,29.7931,154029.0
2017-04-20 14:05:00,36.22,36.23,36.16,36.16,206160.0,29.7931,29.8013,29.7437,29.7437,206160.0
2017-04-20 14:10:00,36.16,36.18,36.16,36.16,128347.0,29.7437,29.7602,29.7437,29.7437,128347.0
2017-04-20 14:15:00,36.16,36.19,36.16,36.16,146834.0,29.7437,29.7684,29.7437,29.7437,146834.0
2017-04-20 14:20:00,36.16,36.18,36.16,36.18,219944.0,29.7437,29.7602,29.7437,29.7602,219944.0
2017-04-20 14:25:00,36.18,36.19,36.16,36.19,247400.0,29.7602,29.7684,29.7437,29.7684,247400.0
2017-04-20 14:30:00,36.18,36.19,36.15,36.17,215928.0,29.7602,29.7684,29.7355,29.7519,215928.0
2017-04-20 14:35:00,36.18,36.19,36.16,36.16,215528.0,29.7602,29.7684,29.7437,29.7437,215528.0
2017-04-20 14:40:00,36.16,36.19,36.15,36.18,234766.0,29.7437,29.7684,29.7355,29.7602,234766.0
2017-04-20 14:45:00,36.18,36.19,36.15,36.16,248697.0,29.7602,29.7684,29.7355,29.7437,248697.0
2017-04-20 14:50:00,36.16,36.19,36.16,36.18,150715.0,29.7437,29.7684,29.7437,29.7602,150715.0
2017-04-20 14:55:00,36.17,36.18,36.17,36.18,135764.0,29.7519,29.7602,29.7519,29.7602,135764.0
2017-04-20 15:00:00,36.17,36.18,36.15,36.16,145395.0,29.7519,29.7602,29.7355,29.7437,145395.0
2017-04-20 15:05:00,36.16,36.17,36.15,36.16,233591.0,29.7437,29.7519,29.7355,29.7437,233591.0
2017-04-20 15:10:00,36.17,36.19,36.16,36.18,211818.0,29.7519,29.7684,29.7437,29.7602,211818.0
2017-04-20 15:15:00,36.18,36.18,36.16,36.17,194435.0,29.7602,29.7602,29.7437,29.7519,194435.0
2017-04-20 15:20:00,36.17,36.17,36.1,36.1,234304.0,29.7519,29.7519,29.6943,29.6943,234304.0
2017-04-20 15:25:00,36.1,36.15,36.1,36.14,235546.0,29.6943,29.7355,29.6943,29.7273,235546.0
2017-04-20 15:30:00,36.14,36.19,36.14,36.19,265704.0,29.7273,29.7684,29.7273,29.7684,265704.0
2017-04-20 15:35:00,36.19,36.21,36.16,36.21,345777.0,29.7684,29.7848,29.7437,29.7848,345777.0
2017-04-20 15:40:00,36.21,36.24,36.2,36.23,351156.0,29.7848,29.8095,29.7766,29.8013,351156.0
2017-04-20 15:45:00,36.23,36.23,36.22,36.23,340201.0,29.8013,29.8013,29.7931,29.8013,340201.0
2017-04-20 15:50:00,36.22,36.25,36.21,36.25,768438.0,29.7931,29.8177,29.7848,29.8177,768438.0
2017-04-20 15:55:00,36.25,36.25,36.18,36.18,1607317.0,29.8177,29.8177,29.7602,29.7602,1607317.0
2017-04-21 09:30:00,36.23,36.23,35.91,35.93,1602784.0,29.8013,29.8013,29.5381,29.5545,1602784.0
2017-04-21 09:35:00,35.92,36.0,35.85,35.97,420583.0,29.5463,29.6121,29.4887,29.5874,420583.0
2017-04-21 09:40:00,35.97,36.13,35.96,36.11,198848.0,29.5874,29.719,29.5792,29.7026,198848.0
2017-04-21 09:45:00,36.12,36.13,36.05,36.09,310839.0,29.7108,29.719,29.6532,29.6861,310839.0
2017-04-21 09:50:00,36.08,36.17,36.08,36.09,159177.0,29.6779,29.7519,29.6779,29.6861,159177.0
2017-04-21 09:55:00,36.09,36.18,36.08,36.16,291031.0,29.6861,29.7602,29.6779,29.7437,291031.0
2017-04-21 10:00:00,36.17,36.21,36.16,36.18,139979.0,29.7519,29.7848,29.7437,29.7602,139979.0
2017-04-21 10:05:00,36.18,36.28,36.18,36.27,307279.0,29.7602,29.8424,29.7602,29.8342,307279.0
2017-04-21 10:10:00,36.27,36.34,36.24,36.24,479569.0,29.8342,29.8918,29.8095,29.8095,479569.0
2017-04-21 10:15:00,36.25,36.28,36.22,36.25,114929.0,29.8177,29.8424,29.7931,29.8177,114929.0
2017-04-21 10:20:00,36.26,36.28,36.21,36.25,170079.0,29.826,29.8424,29.7848,29.8177,170079.0
2017-04-21 10:25:00,36.26,36.29,36.25,36.29,125688.0,29.826,29.8506,29.8177,29.8506,125688.0
2017-04-21 10:30:00,36.29,36.3,36.22,36.24,117953.0,29.8506,29.8589,29.7931,29.8095,117953.0
2017-04-21 10:35:00,36.24,36.24,36.16,36.17,131647.0,29.8095,29.8095,29.7437,29.7519,131647.0
2017-04-21 10:40:00,36.18,36.18,36.14,36.16,78882.0,29.7602,29.7602,29.7273,29.7437,78882.0
2017-04-21 10:45:00,36.16,36.24,36.15,36.17,242179.0,29.7437,29.8095,29.7355,29.7519,242179.0
2017-04-21 10:50:00,36.18,36.2,36.18,36.19,56527.0,29.7602,29.7766,29.7602,29.7684,56527.0
2017-04-21 10:55:00,36.2,36.2,36.14,36.18,77260.0,29.7766,29.7766,29.7273,29.7602,77260.0
2017-04-21 11:00:00,36.18,36.18,36.14,36.17,129557.0,29.7602,29.7602,29.7273,29.7519,129557.0
2017-04-21 11:05:00,36.17,36.21,36.16,36.18,101680.0,29.7519,29.7848,29.7437,29.7602,101680.0
2017-04-21 11:10:00,36.18,36.24,36.17,36.21,121635.0,29.7602,29.8095,29.7519,29.7848,121635.0
2017-04-21 11:15:00,36.21,36.3,36.2,36.29,136604.0,29.7848,29.8589,29.7766,29.8506,136604.0
2017-04-21 11:20:00,36.29,36.34,36.27,36.32,143113.0,29.8506,29.8918,29.8342,29.8753,143113.0
2017-04-21 11:25:00,36.32,36.38,36.31,36.37,163619.0,29.8753,29.9247,29.8671,29.9164,163619.0
2017-04-21 11:30:00,36.37,36.38,36.35,36.38,128712.0,29.9164,29.9247,29.9,29.9247,128712.0
2017-04-21 11:35:00,36.38,36.38,36.34,36.36,147693.0,29.9247,29.9247,29.8918,29.9082,147693.0
2017-04-21 11:40:00,36.35,36.37,36.35,36.37,72319.0,29.9,29.9164,29.9,29.9164,72319.0
2017-04-21 11:45:00,36.37,36.38,36.35,36.36,123636.0,29.9164,29.9247,29.9,29.9082,123636.0
2017-04-21 11:50:00,36.36,36.37,36.34,36.36,129150.0,29.9082,29.9164,29.8918,29.9082,129150.0
2017-04-21 11:55:00,36.36,36.37,36.35,36.36,68851.0,29.9082,29.9164,29.9,29.9082,68851.0
2017-04-21 12:00:00,36.35,36.36,36.35,36.36,32463.0,29.9,29.9082,29.9,29.9082,32463.0
2017-04-21 12:05:00,36.36,36.36,36.31,36.33,182570.0,29.9082,29.9082,29.8671,29.8835,182570.0
2017-04-21 12:10:00,36.33,36.34,36.29,36.3,245136.0,29.8835,29.8918,29.8506,29.8589,245136.0
2017-04-21 12:15:00,36.29,36.32,36.27,36.3,99717.0,29.8506,29.8753,29.8342,29.8589,99717.0
2017-04-21 12:20:00,36.3,36.32,36.29,36.3,67402.0,29.8589,29.8753,29.8506,29.8589,67402.0
2017-04-21 12:25:00,36.3,36.32,36.3,36.31,53013.0,29.8589,29.8753,29.8589,29.8671,53013.0
2017-04-21 12:30:00,36.32,36.34,36.28,36.32,153234.0,29.8753,29.8918,29.8424,29.8753,153234.0
2017-04-21 12:35:00,36.32,36.33,36.3,36.31,192939.0,29.8753,29.8835,29.8589,29.8671,192939.0
2017-04-21 12:40:00,36.32,36.33,36.3,36.33,173834.0,29.8753,29.8835,29.8589,29.8835,173834.0
2017-04-21 12:45:00,36.33,36.35,36.31,36.34,203984.0,29.8835,29.9,29.8671,29.8918,203984.0
2017-04-21 12:50:00,36.34,36.36,36.33,36.34,206415.0,29.8918,29.9082,29.8835,29.8918,206415.0
2017-04-21 12:55:00,36.34,36.35,36.32,36.33,77292.0,29.8918,29.9,29.8753,29.8835,77292.0
2017-04-21 13:00:00,36.33,36.34,36.3,36.32,161447.0,29.8835,29.8918,29.8589,29.8753,161447.0
2017-04-21 13:05:00,36.32,36.33,36.3,36.33,182061.0,29.8753,29.8835,29.8589,29.8835,182061.0
2017-04-21 13:10:00,36.33,36.34,36.28,36.32,320982.0,29.8835,29.8918,29.8424,29.8753,320982.0
2017-04-21 13:15:00,36.32,36.33,36.29,36.32,205929.0,29.8753,29.8835,29.8506,29.8753,205929.0
2017-04-21 13:20:00,36.32,36.34,36.31,36.34,189318.0,29.8753,29.8918,29.8671,29.8918,189318.0
2017-04-21 13:25:00,36.34,36.34,36.31,36.33,78806.0,29.8918,29.8918,29.8671,29.8835,78806.0
2017-04-21 13:30:00,36.33,36.34,36.31,36.33,141189.0,29.8835,29.8918,29.8671,29.8835,141189.0
2017-04-21 13:35:00,36.33,36.34,36.31,36.32,191093.0,29.8835,29.8918,29.8671,29.8753,191093.0
2017-04-21 13:40:00,36.32,36.33,36.31,36.32,93018.0,29.8753,29.8835,29.8671,29.8753,93018.0
2017-04-21 13:45:00,36.32,36.32,36.31,36.32,115729.0,29.8753,29.8753,29.8671,29.8753,115729.0
2017-04-21 13:50:00,36.32,36.33,36.31,36.33,218760.0,29.8753,29.8835,29.8671,29.8835,218760.0
2017-04-21 13:55:00,36.33,36.36,36.32,36.34,425180.0,29.8835,29.9082,29.8753,29.8918,425180.0
2017-04-21 14:00:00,36.34,36.35,36.33,36.35,88105.0,29.8918,29.9,29.8835,29.9,88105.0
2017-04-21 14:05:00,36.35,36.36,36.33,36.34,84192.0,29.9,29.9082,29.8835,29.8918,84192.0
2017-04-21 14:10:00,36.34,36.35,36.32,36.33,204035.0,29.8918,29.9,29.8753,29.8835,204035.0
2017-04-21 14:15:00,36.33,36.33,36.31,36.31,110131.0,29.8835,29.8835,29.8671,29.8671,110131.0
2017-04-21 14:20:00,36.32,36.35,36.31,36.34,88538.0,29.8753,29.9,29.8671,29.8918,88538.0
2017-04-21 14:25:00,36.35,36.37,36.34,36.36,114320.0,29.9,29.9164,29.8918,29.9082,114320.0
2017-04-21 14:30:00,36.37,36.39,36.35,36.39,131448.0,29.9164,29.9329,29.9,29.9329,131448.0
2017-04-21 14:35:00,36.39,36.4,36.37,36.37,206205.0,29.9329,29.9411,29.9164,29.9164,206205.0
2017-04-21 14:40:00,36.37,36.38,36.34,36.37,110119.0,29.9164,29.9247,29.8918,29.9164,110119.0
2017-04-21 14:45:00,36.38,36.39,36.35,36.36,158321.0,29.9247,29.9329,29.9,29.9082,158321.0
2017-04-21 14:50:00,36.35,36.37,36.35,36.36,72841.0,29.9,29.9164,29.9,29.9082,72841.0
2017-04-21 14:55:00,36.36,36.37,36.33,36.36,148596.0,29.9082,29.9164,29.8835,29.9082,148596.0
2017-04-21 15:00:00,36.37,36.37,36.34,36.36,178280.0,29.9164,29.9164,29.8918,29.9082,178280.0
2017-04-21 15:05:00,36.36,36.36,36.32,36.34,114668.0,29.9082,29.9082,29.8753,29.8918,114668.0
2017-04-21 15:10:00,36.33,36.36,36.33,36.36,154407.0,29.8835,29.9082,29.8835,29.9082,154407.0
2017-04-21 15:15:00,36.36,36.37,36.35,36.37,128030.0,29.9082,29.9164,29.9,29.9164,128030.0
2017-04-21 15:20:00,36.37,36.38,36.35,36.36,198791.0,29.9164,29.9247,29.9,29.9082,198791.0
2017-04-21 15:25:00,36.36,36.39,36.36,36.39,267795.0,29.9082,29.9329,29.9082,29.9329,267795.0
2017-04-21 15:30:00,36.38,36.38,36.35,36.36,149927.0,29.9247,29.9247,29.9,29.9082,149927.0
2017-04-21 15:35:00,36.36,36.39,36.35,36.38,352941.0,29.9082,29.9329,29.9,29.9247,352941.0
2017-04-21 15:40:00,36.38,36.42,36.37,36.41,359387.0,29.9247,29.9576,29.9164,29.9493,359387.0
2017-04-21 15:45:00,36.41,36.42,36.37,36.37,409245.0,29.9493,29.9576,29.9164,29.9164,409245.0
2017-04-21 15:50:00,36.37,36.37,36.33,36.37,668446.0,29.9164,29.9164,29.8835,29.9164,668446.0
2017-04-21 15:55:00,36.37,36.38,36.31,36.32,1531925.0,29.9164,29.9247,29.8671,29.8753,1531925.0
2017-04-24 09:30:00,36.67,36.75,36.62,36.64,999043.0,30.1632,30.229,30.1221,30.1385,999043.0
2017-04-24 09:35:00,36.63,36.72,36.6,36.71,440474.0,30.1303,30.2043,30.1056,30.1961,440474.0
2017-04-24 09:40:00,36.71,36.8,36.71,36.79,507478.0,30.1961,30.2701,30.1961,30.2619,507478.0
2017-04-24 09:45:00,36.79,36.79,36.66,36.69,351978.0,30.2619,30.2619,30.155,30.1797,351978.0
2017-04-24 09:50:00,36.7,36.71,36.6,36.62,339986.0,30.1879,30.1961,30.1056,30.1221,339986.0
2017-04-24 09:55:00,36.62,36.63,36.57,36.58,503406.0,30.1221,30.1303,30.081,30.0892,503406.0
2017-04-24 10:00:00,36.59,36.65,36.58,36.59,399140.0,30.0974,30.1468,30.0892,30.0974,399140.0
2017-04-24 10:05:00,36.58,36.6,36.51,36.52,289039.0,30.0892,30.1056,30.0316,30.0398,289039.0
2017-04-24 10:10:00,36.52,36.59,36.48,36.58,249564.0,30.0398,30.0974,30.0069,30.0892,249564.0
2017-04-24 10:15:00,36.59,36.6,36.56,36.58,220014.0,30.0974,30.1056,30.0727,30.0892,220014.0
2017-04-24 10:20:00,36.58,36.59,36.5,36.51,263616.0,30.0892,30.0974,30.0234,30.0316,263616.0
2017-04-24 10:25:00,36.5,36.54,36.48,36.54,236181.0,30.0234,30.0563,30.0069,30.0563,236181.0
2017-04-24 10:30:00,36.54,36.58,36.52,36.52,313628.0,30.0563,30.0892,30.0398,30.0398,313628.0
2017-04-24 10:35:00,36.52,36.55,36.5,36.5,148577.0,30.0398,30.0645,30.0234,30.0234,148577.0
2017-04-24 10:40:00,36.5,36.54,36.48,36.52,301202.0,30.0234,30.0563,30.0069,30.0398,301202.0
2017-04-24 10:45:00,36.52,36.52,36.46,36.49,237017.0,30.0398,30.0398,29.9905,30.0151,237017.0
2017-04-24 10:50:00,36.48,36.53,36.47,36.53,114424.0,30.0069,30.0481,29.9987,30.0481,114424.0
2017-04-24 10:55:00,36.52,36.58,36.52,36.57,86977.0,30.0398,30.0892,30.0398,30.081,86977.0
2017-04-24 11:00:00,36.57,36.59,36.56,36.57,82525.0,30.081,30.0974,30.0727,30.081,82525.0
2017-04-24 11:05:00,36.57,36.59,36.55,36.58,97339.0,30.081,30.0974,30.0645,30.0892,97339.0
2017-04-24 11:10:00,36.58,36.6,36.54,36.55,134985.0,30.0892,30.1056,30.0563,30.0645,134985.0
2017-04-24 11:15:00,36.56,36.56,36.51,36.54,164676.0,30.0727,30.0727,30.0316,30.0563,164676.0
2017-04-24 11:20:00,36.54,36.61,36.53,36.61,142705.0,30.0563,30.1139,30.0481,30.1139,142705.0
2017-04-24 11:25:00,36.61,36.65,36.59,36.64,161404.0,30.1139,30.1468,30.0974,30.1385,161404.0
2017-04-24 11:30:00,36.64,36.66,36.63,36.63,135211.0,30.1385,30.155,30.1303,30.1303,135211.0
2017-04-24 11:35:00,36.64,36.66,36.62,36.64,111848.0,30.1385,30.155,30.1221,30.1385,111848.0
2017-04-24 11:40:00,36.64,36.66,36.62,36.66,103317.0,30.1385,30.155,30.1221,30.155,103317.0
2017-04-24 11:45:00,36.66,36.66,36.63,36.65,122035.0,30.155,30.155,30.1303,30.1468,122035.0
2017-04-24 11:50:00,36.65,36.67,36.64,36.65,87188.0,30.1468,30.1632,30.1385,30.1468,87188.0
2017-04-24 11:55:00,36.66,36.67,36.62,36.63,97931.0,30.155,30.1632,30.1221,30.1303,97931.0
2017-04-24 12:00:00,36.63,36.67,36.62,36.66,191374.0,30.1303,30.1632,30.1221,30.155,191374.0
2017-04-24 12:05:00,36.66,36.68,36.65,36.68,117110.0,30.155,30.1714,30.1468,30.1714,117110.0
2017-04-24 12:10:00,36.67,36.71,36.67,36.69,139966.0,30.1632,30.1961,30.1632,30.1797,139966.0
2017-04-24 12:15:00,36.69,36.71,36.67,36.68,147984.0,30.1797,30.1961,30.1632,30.1714,147984.0
2017-04-24 12:20:00,36.68,36.71,36.67,36.69,172356.0,30.1714,30.1961,30.1632,30.1797,172356.0
2017-04-24 12:25:00,36.69,36.7,36.67,36.69,278676.0,30.1797,30.1879,30.1632,30.1797,278676.0
2017-04-24 12:30:00,36.69,36.69,36.67,36.68,86383.0,30.1797,30.1797,30.1632,30.1714,86383.0
2017-04-24 12:35:00,36.68,36.68,36.66,36.66,99967.0,30.1714,30.1714,30.155,30.155,99967.0
2017-04-24 12:40:00,36.66,36.67,36.65,36.66,49709.0,30.155,30.1632,30.1468,30.155,49709.0
2017-04-24 12:45:00,36.66,36.66,36.65,36.65,29229.0,30.155,30.155,30.1468,30.1468,29229.0
2017-04-24 12:50:00,36.66,36.66,36.65,36.66,92682.0,30.155,30.155,30.1468,30.155,92682.0
2017-04-24 12:55:00,36.65,36.68,36.65,36.67,146661.0,30.1468,30.1714,30.1468,30.1632,146661.0
2017-04-24 13:00:00,36.68,36.7,36.67,36.69,166043.0,30.1714,30.1879,30.1632,30.1797,166043.0
2017-04-24 13:05:00,36.69,36.72,36.68,36.7,156586.0,30.1797,30.2043,30.1714,30.1879,156586.0
2017-04-24 13:10:00,36.7,36.74,36.69,36.73,253089.0,30.1879,30.2208,30.1797,30.2126,253089.0
2017-04-24 13:15:00,36.74,36.78,36.73,36.77,206724.0,30.2208,30.2537,30.2126,30.2455,206724.0
2017-04-24 13:20:00,36.77,36.8,36.76,36.76,245166.0,30.2455,30.2701,30.2372,30.2372,245166.0
2017-04-24 13:25:00,36.76,36.77,36.72,36.75,154040.0,30.2372,30.2455,30.2043,30.229,154040.0
2017-04-24 13:30:00,36.75,36.76,36.75,36.76,96878.0,30.229,30.2372,30.229,30.2372,96878.0
2017-04-24 13:35:00,36.76,36.77,36.75,36.76,157198.0,30.2372,30.2455,30.229,30.2372,157198.0
2017-04-24 13:40:00,36.77,36.78,36.76,36.78,93073.0,30.2455,30.2537,30.2372,30.2537,93073.0
2017-04-24 13:45:00,36.78,36.79,36.76,36.77,242484.0,30.2537,30.2619,30.2372,30.2455,242484.0
2017-04-24 13:50:00,36.78,36.78,36.76,36.77,98635.0,30.2537,30.2537,30.2372,30.2455,98635.0
2017-04-24 13:55:00,36.77,36.79,36.77,36.77,170522.0,30.2455,30.2619,30.2455,30.2455,170522.0
2017-04-24 14:00:00,36.78,36.79,36.75,36.76,198417.0,30.2537,30.2619,30.229,30.2372,198417.0
2017-04-24 14:05:00,36.77,36.79,36.75,36.77,214830.0,30.2455,30.2619,30.229,30.2455,214830.0
2017-04-24 14:10:00,36.77,36.79,36.76,36.79,231019.0,30.2455,30.2619,30.2372,30.2619,231019.0
2017-04-24 14:15:00,36.78,36.8,36.76,36.8,215321.0,30.2537,30.2701,30.2372,30.2701,215321.0
2017-04-24 14:20:00,36.8,36.82,36.79,36.8,230300.0,30.2701,30.2866,30.2619,30.2701,230300.0
2017-04-24 14:25:00,36.81,36.81,36.79,36.8,133150.0,30.2784,30.2784,30.2619,30.2701,133150.0
2017-04-24 14:30:00,36.8,36.81,36.79,36.8,86556.0,30.2701,30.2784,30.2619,30.2701,86556.0
2017-04-24 14:35:00,36.8,36.8,36.77,36.79,111294.0,30.2701,30.2701,30.2455,30.2619,111294.0
2017-04-24 14:40:00,36.79,36.79,36.77,36.78,121151.0,30.2619,30.2619,30.2455,30.2537,121151.0
2017-04-24 14:45:00,36.79,36.79,36.77,36.78,94450.0,30.2619,30.2619,30.2455,30.2537,94450.0
2017-04-24 14:50:00,36.77,36.8,36.77,36.77,171609.0,30.2455,30.2701,30.2455,30.2455,171609.0
2017-04-24 14:55:00,36.77,36.78,36.76,36.77,132106.0,30.2455,30.2537,30.2372,30.2455,132106.0
2017-04-24 15:00:00,36.77,36.78,36.75,36.77,244642.0,30.2455,30.2537,30.229,30.2455,244642.0
2017-04-24 15:05:00,36.77,36.84,36.77,36.83,613276.0,30.2455,30.303,30.2455,30.2948,613276.0
2017-04-24 15:10:00,36.83,36.85,36.82,36.84,179909.0,30.2948,30.3113,30.2866,30.303,179909.0
2017-04-24 15:15:00,36.84,36.85,36.82,36.83,241186.0,30.303,30.3113,30.2866,30.2948,241186.0
2017-04-24 15:20:00,36.83,36.85,36.82,36.82,236702.0,30.2948,30.3113,30.2866,30.2866,236702.0
2017-04-24 15:25:00,36.82,36.83,36.8,36.8,174620.0,30.2866,30.2948,30.2701,30.2701,174620.0
2017-04-24 15:30:00,36.8,36.81,36.79,36.8,138872.0,30.2701,30.2784,30.2619,30.2701,138872.0
2017-04-24 15:35:00,36.8,36.81,36.79,36.81,239602.0,30.2701,30.2784,30.2619,30.2784,239602.0
2017-04-24 15:40:00,36.81,36.81,36.77,36.8,389803.0,30.2784,30.2784,30.2455,30.2701,389803.0
2017-04-24 15:45:00,36.8,36.8,36.78,36.79,207086.0,30.2701,30.2701,30.2537,30.2619,207086.0
2017-04-24 15:50:00,36.79,36.8,36.76,36.77,661779.0,30.2619,30.2701,30.2372,30.2455,661779.0
2017-04-24 15:55:00,36.77,36.77,36.72,36.77,1412366.0,30.2455,30.2455,30.2043,30.2455,1412366.0
2017-04-25 09:30:00,36.77,36.85,36.75,36.84,822526.0,30.2455,30.3113,30.229,30.303,822526.0
2017-04-25 09:35:00,36.83,36.89,36.83,36.86,517640.0,30.2948,30.3442,30.2948,30.3195,517640.0
2017-04-25 09:40:00,36.86,36.86,36.72,36.72,328669.0,30.3195,30.3195,30.2043,30.2043,328669.0
2017-04-25 09:45:00,36.73,36.79,36.69,36.69,491751.0,30.2126,30.2619,30.1797,30.1797,491751.0
2017-04-25 09:50:00,36.7,36.74,36.67,36.71,423221.0,30.1879,30.2208,30.1632,30.1961,423221.0
2017-04-25 09:55:00,36.72,36.75,36.66,36.67,394462.0,30.2043,30.229,30.155,30.1632,394462.0
2017-04-25 10:00:00,36.66,36.71,36.66,36.69,448055.0,30.155,30.1961,30.155,30.1797,448055.0
2017-04-25 10:05:00,36.7,36.74,36.7,36.72,462797.0,30.1879,30.2208,30.1879,30.2043,462797.0
2017-04-25 10:10:00,36.73,36.73,36.67,36.68,249232.0,30.2126,30.2126,30.1632,30.1714,249232.0
2017-04-25 10:15:00,36.68,36.75,36.67,36.74,324833.0,30.1714,30.229,30.1632,30.2208,324833.0
2017-04-25 10:20:00,36.74,36.81,36.74,36.8,431016.0,30.2208,30.2784,30.2208,30.2701,431016.0
2017-04-25 10:25:00,36.81,36.81,36.77,36.78,203889.0,30.2784,30.2784,30.2455,30.2537,203889.0
2017-04-25 10:30:00,36.79,36.8,36.76,36.78,145013.0,30.2619,30.2701,30.2372,30.2537,145013.0
2017-04-25 10:35:00,36.79,36.83,36.77,36.82,219869.0,30.2619,30.2948,30.2455,30.2866,219869.0
2017-04-25 10:40:00,36.83,36.84,36.81,36.82,239342.0,30.2948,30.303,30.2784,30.2866,239342.0
2017-04-25 10:45:00,36.83,36.83,36.81,36.83,162391.0,30.2948,30.2948,30.2784,30.2948,162391.0
2017-04-25 10:50:00,36.83,36.84,36.79,36.81,203602.0,30.2948,30.303,30.2619,30.2784,203602.0
2017-04-25 10:55:00,36.8,36.85,36.8,36.82,155610.0,30.2701,30.3113,30.2701,30.2866,155610.0
2017-04-25 11:00:00,36.82,36.83,36.79,36.82,119790.0,30.2866,30.2948,30.2619,30.2866,119790.0
2017-04-25 11:05:00,36.82,36.84,36.81,36.83,203646.0,30.2866,30.303,30.2784,30.2948,203646.0
2017-04-25 11:10:00,36.84,36.87,36.83,36.87,120207.0,30.303,30.3277,30.2948,30.3277,120207.0
2017-04-25 11:15:00,36.86,36.9,36.86,36.89,255018.0,30.3195,30.3524,30.3195,30.3442,255018.0
2017-04-25 11:20:00,36.9,36.9,36.87,36.88,204058.0,30.3524,30.3524,30.3277,30.3359,204058.0
2017-04-25 11:25:00,36.88,36.9,36.87,36.89,192172.0,30.3359,30.3524,30.3277,30.3442,192172.0
2017-04-25 11:30:00,36.89,36.9,36.86,36.89,209920.0,30.3442,30.3524,30.3195,30.3442,209920.0
2017-04-25 11:35:00,36.89,36.9,36.88,36.89,136211.0,30.3442,30.3524,30.3359,30.3442,136211.0
2017-04-25 11:40:00,36.89,36.92,36.87,36.92,289101.0,30.3442,30.3688,30.3277,30.3688,289101.0
2017-04-25 11:45:00,36.92,36.92,36.91,36.91,84377.0,30.3688,30.3688,30.3606,30.3606,84377.0
2017-04-25 11:50:00,36.92,36.92,36.91,36.91,74443.0,30.3688,30.3688,30.3606,30.3606,74443.0
2017-04-25 11:55:00,36.92,36.92,36.91,36.91,85409.0,30.3688,30.3688,30.3606,30.3606,85409.0
2017-04-25 12:00:00,36.91,36.92,36.91,36.92,99671.0,30.3606,30.3688,30.3606,30.3688,99671.0
2017-04-25 12:05:00,36.92,36.93,36.91,36.92,76789.0,30.3688,30.3771,30.3606,30.3688,76789.0
2017-04-25 12:10:00,36.93,36.93,36.91,36.91,88936.0,30.3771,30.3771,30.3606,30.3606,88936.0
2017-04-25 12:15:00,36.91,36.93,36.9,36.93,148762.0,30.3606,30.3771,30.3524,30.3771,148762.0
2017-04-25 12:20:00,36.93,36.93,36.92,36.93,49613.0,30.3771,30.3771,30.3688,30.3771,49613.0
2017-04-25 12:25:00,36.93,36.93,36.89,36.9,158863.0,30.3771,30.3771,30.3442,30.3524,158863.0
2017-04-25 12:30:00,36.9,36.9,36.88,36.89,100437.0,30.3524,30.3524,30.3359,30.3442,100437.0
2017-04-25 12:35:00,36.88,36.89,36.83,36.84,281251.0,30.3359,30.3442,30.2948,30.303,281251.0
2017-04-25 12:40:00,36.84,36.87,36.82,36.87,157356.0,30.303,30.3277,30.2866,30.3277,157356.0
2017-04-25 12:45:00,36.86,36.88,36.85,36.87,75884.0,30.3195,30.3359,30.3113,30.3277,75884.0
2017-04-25 12:50:00,36.86,36.88,36.85,36.87,78065.0,30.3195,30.3359,30.3113,30.3277,78065.0
2017-04-25 12:55:00,36.87,36.88,36.85,36.87,125870.0,30.3277,30.3359,30.3113,30.3277,125870.0
2017-04-25 13:00:00,36.87,36.88,36.85,36.87,165371.0,30.3277,30.3359,30.3113,30.3277,165371.0
2017-04-25 13:05:00,36.87,36.87,36.85,36.87,89276.0,30.3277,30.3277,30.3113,30.3277,89276.0
2017-04-25 13:10:00,36.87,36.92,36.86,36.91,139137.0,30.3277,30.3688,30.3195,30.3606,139137.0
2017-04-25 13:15:00,36.9,36.92,36.88,36.89,80619.0,30.3524,30.3688,30.3359,30.3442,80619.0
2017-04-25 13:20:00,36.89,36.93,36.88,36.91,126877.0,30.3442,30.3771,30.3359,30.3606,126877.0
2017-04-25 13:25:00,36.91,36.94,36.9,36.93,72484.0,30.3606,30.3853,30.3524,30.3771,72484.0
2017-04-25 13:30:00,36.93,36.95,36.92,36.93,156544.0,30.3771,30.3935,30.3688,30.3771,156544.0
2017-04-25 13:35:00,36.93,36.93,36.89,36.89,177207.0,30.3771,30.3771,30.3442,30.3442,177207.0
2017-04-25 13:40:00,36.89,36.92,36.88,36.9,166543.0,30.3442,30.3688,30.3359,30.3524,166543.0
2017-04-25 13:45:00,36.91,36.93,36.89,36.91,113643.0,30.3606,30.3771,30.3442,30.3606,113643.0
2017-04-25 13:50:00,36.91,36.93,36.9,36.91,180392.0,30.3606,30.3771,30.3524,30.3606,180392.0
2017-04-25 13:55:00,36.91,36.92,36.91,36.91,78298.0,30.3606,30.3688,30.3606,30.3606,78298.0
2017-04-25 14:00:00,36.91,36.95,36.89,36.94,262650.0,30.3606,30.3935,30.3442,30.3853,262650.0
2017-04-25 14:05:00,36.95,36.95,36.93,36.94,167683.0,30.3935,30.3935,30.3771,30.3853,167683.0
2017-04-25 14:10:00,36.94,36.95,36.93,36.93,174505.0,30.3853,30.3935,30.3771,30.3771,174505.0
2017-04-25 14:15:00,36.94,36.94,36.91,36.92,167668.0,30.3853,30.3853,30.3606,30.3688,167668.0
2017-04-25 14:20:00,36.93,36.93,36.9,36.9,133946.0,30.3771,30.3771,30.3524,30.3524,133946.0
2017-04-25 14:25:00,36.91,36.91,36.88,36.88,110624.0,30.3606,30.3606,30.3359,30.3359,110624.0
2017-04-25 14:30:00,36.89,36.89,36.86,36.89,147591.0,30.3442,30.3442,30.3195,30.3442,147591.0
2017-04-25 14:35:00,36.89,36.9,36.87,36.9,170872.0,30.3442,30.3524,30.3277,30.3524,170872.0
2017-04-25 14:40:00,36.9,36.9,36.88,36.9,68990.0,30.3524,30.3524,30.3359,30.3524,68990.0
2017-04-25 14:45:00,36.89,36.9,36.88,36.9,111383.0,30.3442,30.3524,30.3359,30.3524,111383.0
2017-04-25 14:50:00,36.9,36.9,36.89,36.9,125008.0,30.3524,30.3524,30.3442,30.3524,125008.0
2017-04-25 14:55:00,36.9,36.91,36.87,36.89,173493.0,30.3524,30.3606,30.3277,30.3442,173493.0
2017-04-25 15:00:00,36.89,36.91,36.89,36.9,133330.0,30.3442,30.3606,30.3442,30.3524,133330.0
2017-04-25 15:05:00,36.9,36.98,36.9,36.97,377195.0,30.3524,30.4182,30.3524,30.41,377195.0
2017-04-25 15:10:00,36.97,36.99,36.95,36.98,244917.0,30.41,30.4264,30.3935,30.4182,244917.0
2017-04-25 15:15:00,36.98,37.0,36.97,36.99,228960.0,30.4182,30.4347,30.41,30.4264,228960.0
2017-04-25 15:20:00,36.98,37.0,36.98,36.98,216528.0,30.4182,30.4347,30.4182,30.4182,216528.0
2017-04-25 15:25:00,36.98,37.0,36.96,36.96,207681.0,30.4182,30.4347,30.4018,30.4018,207681.0
2017-04-25 15:30:00,36.96,36.97,36.94,36.95,335960.0,30.4018,30.41,30.3853,30.3935,335960.0
2017-04-25 15:35:00,36.95,36.95,36.94,36.95,126417.0,30.3935,30.3935,30.3853,30.3935,126417.0
2017-04-25 15:40:00,36.95,36.95,36.93,36.93,258413.0,30.3935,30.3935,30.3771,30.3771,258413.0
2017-04-25 15:45:00,36.93,36.96,36.92,36.95,499544.0,30.3771,30.4018,30.3688,30.3935,499544.0
2017-04-25 15:50:00,36.95,36.95,36.86,36.86,893728.0,30.3935,30.3935,30.3195,30.3195,893728.0
2017-04-25 15:55:00,36.87,36.89,36.85,36.88,1834644.0,30.3277,30.3442,30.3113,30.3359,1834644.0
2017-04-26 09:30:00,36.78,37.09,36.78,37.02,1462778.0,30.2537,30.5087,30.2537,30.4511,1462778.0
2017-04-26 09:35:00,37.02,37.22,37.0,37.2,1029404.0,30.4511,30.6156,30.4347,30.5992,1029404.0
2017-04-26 09:40:00,37.21,37.23,37.03,37.09,665061.0,30.6074,30.6238,30.4593,30.5087,665061.0
2017-04-26 09:45:00,37.09,37.12,37.02,37.08,370928.0,30.5087,30.5334,30.4511,30.5005,370928.0
2017-04-26 09:50:00,37.09,37.1,37.03,37.03,281201.0,30.5087,30.5169,30.4593,30.4593,281201.0
2017-04-26 09:55:00,37.03,37.06,37.0,37.06,497415.0,30.4593,30.484,30.4347,30.484,497415.0
2017-04-26 10:00:00,37.05,37.06,36.97,37.04,719007.0,30.4758,30.484,30.41,30.4676,719007.0
2017-04-26 10:05:00,37.04,37.07,36.98,37.06,406517.0,30.4676,30.4922,30.4182,30.484,406517.0
2017-04-26 10:10:00,37.06,37.08,37.04,37.08,247484.0,30.484,30.5005,30.4676,30.5005,247484.0
2017-04-26 10:15:00,37.08,37.08,37.02,37.02,184299.0,30.5005,30.5005,30.4511,30.4511,184299.0
2017-04-26 10:20:00,37.02,37.03,36.95,36.95,249869.0,30.4511,30.4593,30.3935,30.3935,249869.0
2017-04-26 10:25:00,36.95,36.98,36.93,36.98,158973.0,30.3935,30.4182,30.3771,30.4182,158973.0
2017-04-26 10:30:00,36.98,36.99,36.92,36.95,330421.0,30.4182,30.4264,30.3688,30.3935,330421.0
2017-04-26 10:35:00,36.95,37.02,36.94,36.99,239924.0,30.3935,30.4511,30.3853,30.4264,239924.0
2017-04-26 10:40:00,37.0,37.01,36.93,36.94,181389.0,30.4347,30.4429,30.3771,30.3853,181389.0
2017-04-26 10:45:00,36.94,36.96,36.93,36.95,167791.0,30.3853,30.4018,30.3771,30.3935,167791.0
2017-04-26 10:50:00,36.94,36.98,36.94,36.95,355129.0,30.3853,30.4182,30.3853,30.3935,355129.0
2017-04-26 10:55:00,36.95,36.96,36.91,36.94,173386.0,30.3935,30.4018,30.3606,30.3853,173386.0
2017-04-26 11:00:00,36.93,36.94,36.9,36.93,189042.0,30.3771,30.3853,30.3524,30.3771,189042.0
2017-04-26 11:05:00,36.93,36.96,36.92,36.96,263105.0,30.3771,30.4018,30.3688,30.4018,263105.0
2017-04-26 11:10:00,36.96,36.99,36.95,36.98,166933.0,30.4018,30.4264,30.3935,30.4182,166933.0
2017-04-26 11:15:00,36.98,36.98,36.93,36.93,273664.0,30.4182,30.4182,30.3771,30.3771,273664.0
2017-04-26 11:20:00,36.93,37.03,36.93,37.03,244062.0,30.3771,30.4593,30.3771,30.4593,244062.0
2017-04-26 11:25:00,37.03,37.07,36.97,37.07,300272.0,30.4593,30.4922,30.41,30.4922,300272.0
2017-04-26 11:30:00,37.06,37.07,37.03,37.03,188718.0,30.484,30.4922,30.4593,30.4593,188718.0
2017-04-26 11:35:00,37.04,37.05,37.0,37.05,257134.0,30.4676,30.4758,30.4347,30.4758,257134.0
2017-04-26 11:40:00,37.05,37.06,36.97,36.98,262218.0,30.4758,30.484,30.41,30.4182,262218.0
2017-04-26 11:45:00,36.98,36.99,36.91,36.92,235632.0,30.4182,30.4264,30.3606,30.3688,235632.0
2017-04-26 11:50:00,36.92,36.93,36.88,36.89,211451.0,30.3688,30.3771,30.3359,30.3442,211451.0
2017-04-26 11:55:00,36.89,36.9,36.85,36.9,288536.0,30.3442,30.3524,30.3113,30.3524,288536.0
2017-04-26 12:00:00,36.89,36.92,36.88,36.9,329201.0,30.3442,30.3688,30.3359,30.3524,329201.0
2017-04-26 12:05:00,36.89,36.93,36.88,36.93,177858.0,30.3442,30.3771,30.3359,30.3771,177858.0
2017-04-26 12:10:00,36.91,36.96,36.91,36.96,127745.0,30.3606,30.4018,30.3606,30.4018,127745.0
2017-04-26 12:15:00,36.95,36.96,36.94,36.94,90179.0,30.3935,30.4018,30.3853,30.3853,90179.0
2017-04-26 12:20:00,36.95,36.95,36.91,36.91,81580.0,30.3935,30.3935,30.3606,30.3606,81580.0
2017-04-26 12:25:00,36.91,36.94,36.91,36.91,119067.0,30.3606,30.3853,30.3606,30.3606,119067.0
2017-04-26 12:30:00,36.91,36.92,36.9,36.9,71716.0,30.3606,30.3688,30.3524,30.3524,71716.0
2017-04-26 12:35:00,36.91,36.93,36.89,36.91,210408.0,30.3606,30.3771,30.3442,30.3606,210408.0
2017-04-26 12:40:00,36.91,36.93,36.88,36.89,88410.0,30.3606,30.3771,30.3359,30.3442,88410.0
2017-04-26 12:45:00,36.9,36.94,36.88,36.88,234695.0,30.3524,30.3853,30.3359,30.3359,234695.0
2017-04-26 12:50:00,36.88,36.92,36.88,36.92,209589.0,30.3359,30.3688,30.3359,30.3688,209589.0
2017-04-26 12:55:00,36.92,36.95,36.92,36.92,189632.0,30.3688,30.3935,30.3688,30.3688,189632.0
2017-04-26 13:00:00,36.92,36.93,36.9,36.91,279687.0,30.3688,30.3771,30.3524,30.3606,279687.0
2017-04-26 13:05:00,36.91,36.98,36.9,36.98,158560.0,30.3606,30.4182,30.3524,30.4182,158560.0
2017-04-26 13:10:00,36.98,36.98,36.95,36.98,129721.0,30.4182,30.4182,30.3935,30.4182,129721.0
2017-04-26 13:15:00,36.98,36.99,36.96,36.97,117616.0,30.4182,30.4264,30.4018,30.41,117616.0
2017-04-26 13:20:00,36.97,36.98,36.95,36.95,353043.0,30.41,30.4182,30.3935,30.3935,353043.0
2017-04-26 13:25:00,36.95,36.96,36.9,36.9,196395.0,30.3935,30.4018,30.3524,30.3524,196395.0
2017-04-26 13:30:00,36.91,36.91,36.87,36.9,107050.0,30.3606,30.3606,30.3277,30.3524,107050.0
2017-04-26 13:35:00,36.9,36.94,36.89,36.94,106853.0,30.3524,30.3853,30.3442,30.3853,106853.0
2017-04-26 13:40:00,36.93,36.99,36.91,36.99,212106.0,30.3771,30.4264,30.3606,30.4264,212106.0
2017-04-26 13:45:00,36.98,36.99,36.91,36.95,214951.0,30.4182,30.4264,30.3606,30.3935,214951.0
2017-04-26 13:50:00,36.95,36.99,36.94,36.98,154403.0,30.3935,30.4264,30.3853,30.4182,154403.0
2017-04-26 13:55:00,36.98,36.99,36.96,36.98,190397.0,30.4182,30.4264,30.4018,30.4182,190397.0
2017-04-26 14:00:00,36.98,36.99,36.97,36.98,287574.0,30.4182,30.4264,30.41,30.4182,287574.0
2017-04-26 14:05:00,36.98,37.0,36.97,36.98,248070.0,30.4182,30.4347,30.41,30.4182,248070.0
2017-04-26 14:10:00,36.98,37.0,36.98,37.0,76410.0,30.4182,30.4347,30.4182,30.4347,76410.0
2017-04-26 14:15:00,37.0,37.03,36.99,37.0,272934.0,30.4347,30.4593,30.4264,30.4347,272934.0
2017-04-26 14:20:00,36.99,37.02,36.98,37.02,162666.0,30.4264,30.4511,30.4182,30.4511,162666.0
2017-04-26 14:25:00,37.02,37.02,37.0,37.01,143948.0,30.4511,30.4511,30.4347,30.4429,143948.0
2017-04-26 14:30:00,37.01,37.04,37.0,37.04,336355.0,30.4429,30.4676,30.4347,30.4676,336355.0
2017-04-26 14:35:00,37.04,37.05,37.03,37.05,97983.0,30.4676,30.4758,30.4593,30.4758,97983.0
2017-04-26 14:40:00,37.05,37.05,36.99,37.0,356369.0,30.4758,30.4758,30.4264,30.4347,356369.0
2017-04-26 14:45:00,36.99,36.99,36.96,36.98,223450.0,30.4264,30.4264,30.4018,30.4182,223450.0
2017-04-26 14:50:00,36.98,36.99,36.95,36.97,242005.0,30.4182,30.4264,30.3935,30.41,242005.0
2017-04-26 14:55:00,36.96,36.97,36.94,36.94,159212.0,30.4018,30.41,30.3853,30.3853,159212.0
2017-04-26 15:00:00,36.95,36.95,36.91,36.92,206232.0,30.3935,30.3935,30.3606,30.3688,206232.0
2017-04-26 15:05:00,36.93,37.0,36.92,37.0,305048.0,30.3771,30.4347,30.3688,30.4347,305048.0
2017-04-26 15:10:00,36.99,37.0,36.97,37.0,482975.0,30.4264,30.4347,30.41,30.4347,482975.0
2017-04-26 15:15:00,37.0,37.0,36.97,36.99,641795.0,30.4347,30.4347,30.41,30.4264,641795.0
2017-04-26 15:20:00,36.98,37.0,36.98,36.98,665463.0,30.4182,30.4347,30.4182,30.4182,665463.0
2017-04-26 15:25:00,36.98,36.99,36.97,36.99,270608.0,30.4182,30.4264,30.41,30.4264,270608.0
2017-04-26 15:30:00,36.99,36.99,36.96,36.98,246238.0,30.4264,30.4264,30.4018,30.4182,246238.0
2017-04-26 15:35:00,36.98,36.98,36.95,36.95,320584.0,30.4182,30.4182,30.3935,30.3935,320584.0
2017-04-26 15:40:00,36.95,36.96,36.93,36.94,436737.0,30.3935,30.4018,30.3771,30.3853,436737.0
2017-04-26 15:45:00,36.94,36.94,36.91,36.93,387711.0,30.3853,30.3853,30.3606,30.3771,387711.0
2017-04-26 15:50:00,36.93,36.93,36.89,36.91,711232.0,30.3771,30.3771,30.3442,30.3606,711232.0
2017-04-26 15:55:00,36.91,36.96,36.9,36.94,1734355.0,30.3606,30.4018,30.3524,30.3853,1734355.0
2017-04-27 09:30:00,36.94,36.95,36.78,36.88,1048208.0,30.3853,30.3935,30.2537,30.3359,1048208.0
2017-04-27 09:35:00,36.88,36.96,36.87,36.91,514272.0,30.3359,30.4018,30.3277,30.3606,514272.0
2017-04-27 09:40:00,36.91,36.99,36.9,36.98,497747.0,30.3606,30.4264,30.3524,30.4182,497747.0
2017-04-27 09:45:00,36.98,37.1,36.98,37.09,482340.0,30.4182,30.5169,30.4182,30.5087,482340.0
2017-04-27 09:50:00,37.09,37.1,37.04,37.05,290051.0,30.5087,30.5169,30.4676,30.4758,290051.0
2017-04-27 09:55:00,37.05,37.06,37.02,37.05,481934.0,30.4758,30.484,30.4511,30.4758,481934.0
2017-04-27 10:00:00,37.05,37.05,36.95,36.98,339092.0,30.4758,30.4758,30.3935,30.4182,339092.0
2017-04-27 10:05:00,36.99,37.0,36.94,36.94,327533.0,30.4264,30.4347,30.3853,30.3853,327533.0
2017-04-27 10:10:00,36.95,37.0,36.94,36.99,257583.0,30.3935,30.4347,30.3853,30.4264,257583.0
2017-04-27 10:15:00,36.98,37.0,36.98,37.0,347682.0,30.4182,30.4347,30.4182,30.4347,347682.0
2017-04-27 10:20:00,37.0,37.0,36.89,36.92,340860.0,30.4347,30.4347,30.3442,30.3688,340860.0
2017-04-27 10:25:00,36.92,36.94,36.88,36.9,210843.0,30.3688,30.3853,30.3359,30.3524,210843.0
2017-04-27 10:30:00,36.9,37.04,36.9,37.04,310892.0,30.3524,30.4676,30.3524,30.4676,310892.0
2017-04-27 10:35:00,37.04,37.08,36.98,37.08,786194.0,30.4676,30.5005,30.4182,30.5005,786194.0
2017-04-27 10:40:00,37.08,37.1,37.06,37.09,480927.0,30.5005,30.5169,30.484,30.5087,480927.0
2017-04-27 10:45:00,37.09,37.18,37.07,37.11,478776.0,30.5087,30.5827,30.4922,30.5251,478776.0
2017-04-27 10:50:00,37.11,37.13,37.09,37.11,175989.0,30.5251,30.5416,30.5087,30.5251,175989.0
2017-04-27 10:55:00,37.11,37.11,37.06,37.1,376896.0,30.5251,30.5251,30.484,30.5169,376896.0
2017-04-27 11:00:00,37.1,37.12,37.08,37.09,251975.0,30.5169,30.5334,30.5005,30.5087,251975.0
2017-04-27 11:05:00,37.09,37.17,37.09,37.16,350956.0,30.5087,30.5745,30.5087,30.5663,350956.0
2017-04-27 11:10:00,37.16,37.16,37.12,37.13,233377.0,30.5663,30.5663,30.5334,30.5416,233377.0
2017-04-27 11:15:00,37.14,37.14,37.1,37.11,409547.0,30.5498,30.5498,30.5169,30.5251,409547.0
2017-04-27 11:20:00,37.11,37.11,37.09,37.1,167503.0,30.5251,30.5251,30.5087,30.5169,167503.0
2017-04-27 11:25:00,37.09,37.11,37.01,37.07,328301.0,30.5087,30.5251,30.4429,30.4922,328301.0
2017-04-27 11:30:00,37.07,37.1,37.06,37.1,415033.0,30.4922,30.5169,30.484,30.5169,415033.0
2017-04-27 11:35:00,37.09,37.1,37.07,37.08,124535.0,30.5087,30.5169,30.4922,30.5005,124535.0
2017-04-27 11:40:00,37.09,37.1,37.08,37.09,277226.0,30.5087,30.5169,30.5005,30.5087,277226.0
2017-04-27 11:45:00,37.1,37.11,37.08,37.09,220957.0,30.5169,30.5251,30.5005,30.5087,220957.0
2017-04-27 11:50:00,37.09,37.15,37.07,37.15,242189.0,30.5087,30.558,30.4922,30.558,242189.0
2017-04-27 11:55:00,37.15,37.17,37.14,37.16,169342.0,30.558,30.5745,30.5498,30.5663,169342.0
2017-04-27 12:00:00,37.17,37.17,37.13,37.14,133494.0,30.5745,30.5745,30.5416,30.5498,133494.0
2017-04-27 12:05:00,37.13,37.14,37.08,37.1,209514.0,30.5416,30.5498,30.5005,30.5169,209514.0
2017-04-27 12:10:00,37.1,37.11,37.09,37.1,92138.0,30.5169,30.5251,30.5087,30.5169,92138.0
2017-04-27 12:15:00,37.11,37.11,37.09,37.09,326829.0,30.5251,30.5251,30.5087,30.5087,326829.0
2017-04-27 12:20:00,37.09,37.11,37.05,37.11,203707.0,30.5087,30.5251,30.4758,30.5251,203707.0
2017-04-27 12:25:00,37.11,37.12,37.08,37.08,328625.0,30.5251,30.5334,30.5005,30.5005,328625.0
2017-04-27 12:30:00,37.09,37.12,37.07,37.08,246648.0,30.5087,30.5334,30.4922,30.5005,246648.0
2017-04-27 12:35:00,37.08,37.09,37.04,37.07,296658.0,30.5005,30.5087,30.4676,30.4922,296658.0
2017-04-27 12:40:00,37.07,37.09,37.05,37.09,252414.0,30.4922,30.5087,30.4758,30.5087,252414.0
2017-04-27 12:45:00,37.09,37.1,37.07,37.09,98936.0,30.5087,30.5169,30.4922,30.5087,98936.0
2017-04-27 12:50:00,37.09,37.13,37.08,37.13,198743.0,30.5087,30.5416,30.5005,30.5416,198743.0
2017-04-27 12:55:00,37.13,37.19,37.12,37.19,358984.0,30.5416,30.5909,30.5334,30.5909,358984.0
2017-04-27 13:00:00,37.19,37.22,37.18,37.22,583836.0,30.5909,30.6156,30.5827,30.6156,583836.0
2017-04-27 13:05:00,37.22,37.27,37.21,37.26,489128.0,30.6156,30.6567,30.6074,30.6485,489128.0
2017-04-27 13:10:00,37.26,37.3,37.26,37.3,350356.0,30.6485,30.6814,30.6485,30.6814,350356.0
2017-04-27 13:15:00,37.3,37.3,37.26,37.27,652979.0,30.6814,30.6814,30.6485,30.6567,652979.0
2017-04-27 13:20:00,37.26,37.36,37.26,37.3,811482.0,30.6485,30.7308,30.6485,30.6814,811482.0
2017-04-27 13:25:00,37.31,37.33,37.3,37.33,177565.0,30.6896,30.7061,30.6814,30.7061,177565.0
2017-04-27 13:30:00,37.33,37.33,37.27,37.27,339352.0,30.7061,30.7061,30.6567,30.6567,339352.0
2017-04-27 13:35:00,37.27,37.28,37.24,37.25,335246.0,30.6567,30.665,30.6321,30.6403,335246.0
2017-04-27 13:40:00,37.25,37.3,37.24,37.3,556518.0,30.6403,30.6814,30.6321,30.6814,556518.0
2017-04-27 13:45:00,37.3,37.34,37.29,37.31,487103.0,30.6814,30.7143,30.6732,30.6896,487103.0
2017-04-27 13:50:00,37.3,37.31,37.29,37.29,102200.0,30.6814,30.6896,30.6732,30.6732,102200.0
2017-04-27 13:55:00,37.3,37.31,37.29,37.3,313184.0,30.6814,30.6896,30.6732,30.6814,313184.0
2017-04-27 14:00:00,37.3,37.32,37.28,37.28,464424.0,30.6814,30.6979,30.665,30.665,464424.0
2017-04-27 14:05:00,37.28,37.32,37.28,37.31,311277.0,30.665,30.6979,30.665,30.6896,311277.0
2017-04-27 14:10:00,37.31,37.32,37.24,37.26,347334.0,30.6896,30.6979,30.6321,30.6485,347334.0
2017-04-27 14:15:00,37.26,37.27,37.23,37.25,275739.0,30.6485,30.6567,30.6238,30.6403,275739.0
2017-04-27 14:20:00,37.25,37.25,37.18,37.19,300360.0,30.6403,30.6403,30.5827,30.5909,300360.0
2017-04-27 14:25:00,37.18,37.19,37.12,37.18,332666.0,30.5827,30.5909,30.5334,30.5827,332666.0
2017-04-27 14:30:00,37.18,37.19,37.12,37.13,200774.0,30.5827,30.5909,30.5334,30.5416,200774.0
2017-04-27 14:35:00,37.13,37.15,37.13,37.14,173964.0,30.5416,30.558,30.5416,30.5498,173964.0
2017-04-27 14:40:00,37.14,37.19,37.09,37.19,342009.0,30.5498,30.5909,30.5087,30.5909,342009.0
2017-04-27 14:45:00,37.18,37.2,37.17,37.18,295761.0,30.5827,30.5992,30.5745,30.5827,295761.0
2017-04-27 14:50:00,37.18,37.18,37.12,37.18,187163.0,30.5827,30.5827,30.5334,30.5827,187163.0
2017-04-27 14:55:00,37.18,37.18,37.14,37.18,191638.0,30.5827,30.5827,30.5498,30.5827,191638.0
2017-04-27 15:00:00,37.18,37.18,37.16,37.16,128425.0,30.5827,30.5827,30.5663,30.5663,128425.0
2017-04-27 15:05:00,37.17,37.17,37.1,37.15,636591.0,30.5745,30.5745,30.5169,30.558,636591.0
2017-04-27 15:10:00,37.14,37.18,37.13,37.18,715518.0,30.5498,30.5827,30.5416,30.5827,715518.0
2017-04-27 15:15:00,37.18,37.21,37.16,37.17,463581.0,30.5827,30.6074,30.5663,30.5745,463581.0
2017-04-27 15:20:00,37.16,37.18,37.15,37.16,363470.0,30.5663,30.5827,30.558,30.5663,363470.0
2017-04-27 15:25:00,37.17,37.17,37.15,37.16,200385.0,30.5745,30.5745,30.558,30.5663,200385.0
2017-04-27 15:30:00,37.16,37.19,37.16,37.18,483043.0,30.5663,30.5909,30.5663,30.5827,483043.0
2017-04-27 15:35:00,37.17,37.21,37.16,37.2,592906.0,30.5745,30.6074,30.5663,30.5992,592906.0
2017-04-27 15:40:00,37.21,37.32,37.2,37.31,674035.0,30.6074,30.6979,30.5992,30.6896,674035.0
2017-04-27 15:45:00,37.31,37.39,37.28,37.35,1708901.0,30.6896,30.7555,30.665,30.7225,1708901.0
2017-04-27 15:50:00,37.35,37.37,37.29,37.34,1709453.0,30.7225,30.739,30.6732,30.7143,1709453.0
2017-04-27 15:55:00,37.34,37.5,37.33,37.47,2520198.0,30.7143,30.8459,30.7061,30.8213,2520198.0
2017-04-28 09:30:00,36.04,36.49,36.02,36.44,3673408.0,29.645,30.0151,29.6285,29.974,3673408.0
2017-04-28 09:35:00,36.44,36.45,36.18,36.21,1870055.0,29.974,29.9822,29.7602,29.7848,1870055.0
2017-04-28 09:40:00,36.2,36.38,36.19,36.33,1275014.0,29.7766,29.9247,29.7684,29.8835,1275014.0
2017-04-28 09:45:00,36.33,36.43,36.26,36.36,1485846.0,29.8835,29.9658,29.826,29.9082,1485846.0
2017-04-28 09:50:00,36.35,36.36,35.93,35.99,1935050.0,29.9,29.9082,29.5545,29.6039,1935050.0
2017-04-28 09:55:00,35.99,36.08,35.98,36.07,923742.0,29.6039,29.6779,29.5956,29.6697,923742.0
2017-04-28 10:00:00,36.07,36.13,36.0,36.08,771052.0,29.6697,29.719,29.6121,29.6779,771052.0
2017-04-28 10:05:00,36.08,36.09,35.89,35.97,728784.0,29.6779,29.6861,29.5216,29.5874,728784.0
2017-04-28 10:10:00,35.97,36.03,35.96,36.02,610340.0,29.5874,29.6368,29.5792,29.6285,610340.0
2017-04-28 10:15:00,36.01,36.06,35.96,36.04,623689.0,29.6203,29.6614,29.5792,29.645,623689.0
2017-04-28 10:20:00,36.04,36.08,35.97,36.06,669345.0,29.645,29.6779,29.5874,29.6614,669345.0
2017-04-28 10:25:00,36.05,36.12,36.03,36.04,882912.0,29.6532,29.7108,29.6368,29.645,882912.0
2017-04-28 10:30:00,36.04,36.04,35.96,36.02,823766.0,29.645,29.645,29.5792,29.6285,823766.0
2017-04-28 10:35:00,36.02,36.02,35.97,35.98,484247.0,29.6285,29.6285,29.5874,29.5956,484247.0
2017-04-28 10:40:00,35.98,36.07,35.95,36.07,429686.0,29.5956,29.6697,29.571,29.6697,429686.0
2017-04-28 10:45:00,36.06,36.09,35.99,36.01,501412.0,29.6614,29.6861,29.6039,29.6203,501412.0
2017-04-28 10:50:00,36.01,36.11,36.0,36.11,486913.0,29.6203,29.7026,29.6121,29.7026,486913.0
2017-04-28 10:55:00,36.11,36.2,36.05,36.2,570757.0,29.7026,29.7766,29.6532,29.7766,570757.0
2017-04-28 11:00:00,36.2,36.25,36.18,36.2,460521.0,29.7766,29.8177,29.7602,29.7766,460521.0
2017-04-28 11:05:00,36.19,36.25,36.17,36.25,468062.0,29.7684,29.8177,29.7519,29.8177,468062.0
2017-04-28 11:10:00,36.24,36.31,36.23,36.3,496779.0,29.8095,29.8671,29.8013,29.8589,496779.0
2017-04-28 11:15:00,36.31,36.37,36.27,36.36,590163.0,29.8671,29.9164,29.8342,29.9082,590163.0
2017-04-28 11:20:00,36.36,36.36,36.29,36.3,351741.0,29.9082,29.9082,29.8506,29.8589,351741.0
2017-04-28 11:25:00,36.3,36.31,36.23,36.24,418741.0,29.8589,29.8671,29.8013,29.8095,418741.0
2017-04-28 11:30:00,36.23,36.26,36.2,36.2,308698.0,29.8013,29.826,29.7766,29.7766,308698.0
2017-04-28 11:35:00,36.2,36.21,36.12,36.13,460145.0,29.7766,29.7848,29.7108,29.719,460145.0
2017-04-28 11:40:00,36.13,36.24,36.12,36.2,428403.0,29.719,29.8095,29.7108,29.7766,428403.0
2017-04-28 11:45:00,36.19,36.24,36.17,36.18,255594.0,29.7684,29.8095,29.7519,29.7602,255594.0
2017-04-28 11:50:00,36.19,36.19,36.15,36.15,288780.0,29.7684,29.7684,29.7355,29.7355,288780.0
2017-04-28 11:55:00,36.16,36.21,36.14,36.16,324958.0,29.7437,29.7848,29.7273,29.7437,324958.0
2017-04-28 12:00:00,36.17,36.2,36.14,36.16,317970.0,29.7519,29.7766,29.7273,29.7437,317970.0
2017-04-28 12:05:00,36.16,36.17,36.14,36.16,233051.0,29.7437,29.7519,29.7273,29.7437,233051.0
2017-04-28 12:10:00,36.16,36.17,36.12,36.13,243000.0,29.7437,29.7519,29.7108,29.719,243000.0
2017-04-28 12:15:00,36.13,36.19,36.12,36.13,381383.0,29.719,29.7684,29.7108,29.719,381383.0
2017-04-28 12:20:00,36.13,36.14,36.11,36.13,224650.0,29.719,29.7273,29.7026,29.719,224650.0
2017-04-28 12:25:00,36.13,36.17,36.12,36.16,281328.0,29.719,29.7519,29.7108,29.7437,281328.0
2017-04-28 12:30:00,36.15,36.2,36.15,36.19,584995.0,29.7355,29.7766,29.7355,29.7684,584995.0
2017-04-28 12:35:00,36.2,36.2,36.17,36.2,242514.0,29.7766,29.7766,29.7519,29.7766,242514.0
2017-04-28 12:40:00,36.19,36.23,36.18,36.21,384195.0,29.7684,29.8013,29.7602,29.7848,384195.0
2017-04-28 12:45:00,36.22,36.22,36.2,36.21,215308.0,29.7931,29.7931,29.7766,29.7848,215308.0
2017-04-28 12:50:00,36.22,36.22,36.19,36.2,429116.0,29.7931,29.7931,29.7684,29.7766,429116.0
2017-04-28 12:55:00,36.21,36.21,36.13,36.16,462241.0,29.7848,29.7848,29.719,29.7437,462241.0
2017-04-28 13:00:00,36.15,36.16,36.1,36.13,218216.0,29.7355,29.7437,29.6943,29.719,218216.0
2017-04-28 13:05:00,36.12,36.16,36.1,36.11,214081.0,29.7108,29.7437,29.6943,29.7026,214081.0
2017-04-28 13:10:00,36.11,36.13,36.08,36.09,165745.0,29.7026,29.719,29.6779,29.6861,165745.0
2017-04-28 13:15:00,36.08,36.11,36.07,36.09,257170.0,29.6779,29.7026,29.6697,29.6861,257170.0
2017-04-28 13:20:00,36.09,36.09,36.04,36.07,325155.0,29.6861,29.6861,29.645,29.6697,325155.0
2017-04-28 13:25:00,36.08,36.09,36.06,36.08,119146.0,29.6779,29.6861,29.6614,29.6779,119146.0
2017-04-28 13:30:00,36.08,36.08,36.01,36.02,257768.0,29.6779,29.6779,29.6203,29.6285,257768.0
2017-04-28 13:35:00,36.01,36.07,36.01,36.05,243111.0,29.6203,29.6697,29.6203,29.6532,243111.0
2017-04-28 13:40:00,36.05,36.07,36.02,36.07,198071.0,29.6532,29.6697,29.6285,29.6697,198071.0
2017-04-28 13:45:00,36.07,36.09,36.04,36.07,207750.0,29.6697,29.6861,29.645,29.6697,207750.0
2017-04-28 13:50:00,36.07,36.07,36.03,36.05,194609.0,29.6697,29.6697,29.6368,29.6532,194609.0
2017-04-28 13:55:00,36.05,36.05,36.02,36.02,179927.0,29.6532,29.6532,29.6285,29.6285,179927.0
2017-04-28 14:00:00,36.02,36.04,36.0,36.02,408260.0,29.6285,29.645,29.6121,29.6285,408260.0
2017-04-28 14:05:00,36.02,36.02,35.97,36.01,422387.0,29.6285,29.6285,29.5874,29.6203,422387.0
2017-04-28 14:10:00,36.02,36.02,35.97,35.98,279059.0,29.6285,29.6285,29.5874,29.5956,279059.0
2017-04-28 14:15:00,35.98,36.0,35.97,35.99,305959.0,29.5956,29.6121,29.5874,29.6039,305959.0
2017-04-28 14:20:00,35.98,35.99,35.96,35.97,249845.0,29.5956,29.6039,29.5792,29.5874,249845.0
2017-04-28 14:25:00,35.98,36.0,35.95,35.95,324610.0,29.5956,29.6121,29.571,29.571,324610.0
2017-04-28 14:30:00,35.95,35.96,35.95,35.95,114083.0,29.571,29.5792,29.571,29.571,114083.0
2017-04-28 14:35:00,35.95,35.96,35.92,35.93,378709.0,29.571,29.5792,29.5463,29.5545,378709.0
2017-04-28 14:40:00,35.92,35.94,35.9,35.94,342955.0,29.5463,29.5627,29.5298,29.5627,342955.0
2017-04-28 14:45:00,35.94,35.94,35.89,35.94,379809.0,29.5627,29.5627,29.5216,29.5627,379809.0
2017-04-28 14:50:00,35.94,35.94,35.89,35.91,241758.0,29.5627,29.5627,29.5216,29.5381,241758.0
2017-04-28 14:55:00,35.91,35.91,35.88,35.9,402790.0,29.5381,29.5381,29.5134,29.5298,402790.0
2017-04-28 15:00:00,35.89,35.94,35.89,35.91,318602.0,29.5216,29.5627,29.5216,29.5381,318602.0
2017-04-28 15:05:00,35.91,35.94,35.9,35.91,264581.0,29.5381,29.5627,29.5298,29.5381,264581.0
2017-04-28 15:10:00,35.91,35.91,35.88,35.88,169779.0,29.5381,29.5381,29.5134,29.5134,169779.0
2017-04-28 15:15:00,35.89,35.95,35.88,35.95,379427.0,29.5216,29.571,29.5134,29.571,379427.0
2017-04-28 15:20:00,35.94,35.98,35.92,35.93,418663.0,29.5627,29.5956,29.5463,29.5545,418663.0
2017-04-28 15:25:00,35.92,35.93,35.9,35.93,285874.0,29.5463,29.5545,29.5298,29.5545,285874.0
2017-04-28 15:30:00,35.92,35.99,35.92,35.98,556898.0,29.5463,29.6039,29.5463,29.5956,556898.0
2017-04-28 15:35:00,35.98,36.03,35.96,36.02,416555.0,29.5956,29.6368,29.5792,29.6285,416555.0
2017-04-28 15:40:00,36.01,36.04,35.96,35.97,698600.0,29.6203,29.645,29.5792,29.5874,698600.0
2017-04-28 15:45:00,35.97,36.04,35.96,35.98,1031435.0,29.5874,29.645,29.5792,29.5956,1031435.0
2017-04-28 15:50:00,35.98,36.12,35.98,36.11,1836740.0,29.5956,29.7108,29.5956,29.7026,1836740.0
2017-04-28 15:55:00,36.11,36.16,36.05,36.15,4262944.0,29.7026,29.7437,29.6532,29.7355,4262944.0
2017-05-01 09:30:00,36.11,36.29,36.11,36.29,1217115.0,29.7026,29.8506,29.7026,29.8506,1217115.0
2017-05-01 09:35:00,36.29,36.4,36.26,36.3,810679.0,29.8506,29.9411,29.826,29.8589,810679.0
2017-05-01 09:40:00,36.3,36.31,36.17,36.2,534579.0,29.8589,29.8671,29.7519,29.7766,534579.0
2017-05-01 09:45:00,36.2,36.27,36.17,36.17,394726.0,29.7766,29.8342,29.7519,29.7519,394726.0
2017-05-01 09:50:00,36.17,36.22,36.13,36.13,316083.0,29.7519,29.7931,29.719,29.719,316083.0
2017-05-01 09:55:00,36.13,36.19,36.12,36.15,339545.0,29.719,29.7684,29.7108,29.7355,339545.0
2017-05-01 10:00:00,36.15,36.17,36.07,36.07,395909.0,29.7355,29.7519,29.6697,29.6697,395909.0
2017-05-01 10:05:00,36.07,36.09,36.04,36.05,332680.0,29.6697,29.6861,29.645,29.6532,332680.0
2017-05-01 10:10:00,36.05,36.05,35.98,36.0,576559.0,29.6532,29.6532,29.5956,29.6121,576559.0
2017-05-01 10:15:00,35.99,36.02,35.94,36.01,458577.0,29.6039,29.6285,29.5627,29.6203,458577.0
2017-05-01 10:20:00,36.0,36.03,35.98,36.03,363695.0,29.6121,29.6368,29.5956,29.6368,363695.0
2017-05-01 10:25:00,36.03,36.08,36.02,36.08,301308.0,29.6368,29.6779,29.6285,29.6779,301308.0
2017-05-01 10:30:00,36.07,36.1,36.05,36.09,206694.0,29.6697,29.6943,29.6532,29.6861,206694.0
2017-05-01 10:35:00,36.09,36.1,36.04,36.05,245688.0,29.6861,29.6943,29.645,29.6532,245688.0
2017-05-01 10:40:00,36.05,36.06,36.04,36.04,202776.0,29.6532,29.6614,29.645,29.645,202776.0
2017-05-01 10:45:00,36.04,36.1,36.03,36.09,214996.0,29.645,29.6943,29.6368,29.6861,214996.0
2017-05-01 10:50:00,36.09,36.1,36.06,36.09,232156.0,29.6861,29.6943,29.6614,29.6861,232156.0
2017-05-01 10:55:00,36.09,36.13,36.07,36.12,169358.0,29.6861,29.719,29.6697,29.7108,169358.0
2017-05-01 11:00:00,36.11,36.13,36.1,36.13,139202.0,29.7026,29.719,29.6943,29.719,139202.0
2017-05-01 11:05:00,36.12,36.14,36.11,36.12,199457.0,29.7108,29.7273,29.7026,29.7108,199457.0
2017-05-01 11:10:00,36.12,36.14,36.1,36.14,111496.0,29.7108,29.7273,29.6943,29.7273,111496.0
2017-05-01 11:15:00,36.14,36.15,36.11,36.13,155033.0,29.7273,29.7355,29.7026,29.719,155033.0
2017-05-01 11:20:00,36.14,36.15,36.13,36.14,146735.0,29.7273,29.7355,29.719,29.7273,146735.0
2017-05-01 11:25:00,36.14,36.15,36.12,36.13,78902.0,29.7273,29.7355,29.7108,29.719,78902.0
2017-05-01 11:30:00,36.13,36.13,36.09,36.11,171978.0,29.719,29.719,29.6861,29.7026,171978.0
2017-05-01 11:35:00,36.11,36.19,36.09,36.18,355944.0,29.7026,29.7684,29.6861,29.7602,355944.0
2017-05-01 11:40:00,36.19,36.21,36.16,36.2,225866.0,29.7684,29.7848,29.7437,29.7766,225866.0
2017-05-01 11:45:00,36.2,36.23,36.18,36.2,144599.0,29.7766,29.8013,29.7602,29.7766,144599.0
2017-05-01 11:50:00,36.2,36.23,36.19,36.2,86979.0,29.7766,29.8013,29.7684,29.7766,86979.0
2017-05-01 11:55:00,36.2,36.2,36.18,36.19,112644.0,29.7766,29.7766,29.7602,29.7684,112644.0
2017-05-01 12:00:00,36.19,36.24,36.18,36.23,116821.0,29.7684,29.8095,29.7602,29.8013,116821.0
2017-05-01 12:05:00,36.23,36.23,36.19,36.2,112005.0,29.8013,29.8013,29.7684,29.7766,112005.0
2017-05-01 12:10:00,36.2,36.21,36.17,36.18,108507.0,29.7766,29.7848,29.7519,29.7602,108507.0
2017-05-01 12:15:00,36.18,36.19,36.15,36.18,158611.0,29.7602,29.7684,29.7355,29.7602,158611.0
2017-05-01 12:20:00,36.18,36.23,36.17,36.23,183666.0,29.7602,29.8013,29.7519,29.8013,183666.0
2017-05-01 12:25:00,36.23,36.25,36.22,36.23,172123.0,29.8013,29.8177,29.7931,29.8013,172123.0
2017-05-01 12:30:00,36.23,36.26,36.23,36.26,116666.0,29.8013,29.826,29.8013,29.826,116666.0
2017-05-01 12:35:00,36.25,36.26,36.23,36.23,136451.0,29.8177,29.826,29.8013,29.8013,136451.0
2017-05-01 12:40:00,36.23,36.25,36.22,36.23,205855.0,29.8013,29.8177,29.7931,29.8013,205855.0
2017-05-01 12:45:00,36.23,36.26,36.22,36.23,220392.0,29.8013,29.826,29.7931,29.8013,220392.0
2017-05-01 12:50:00,36.23,36.27,36.2,36.25,660239.0,29.8013,29.8342,29.7766,29.8177,660239.0
2017-05-01 12:55:00,36.25,36.25,36.22,36.23,240721.0,29.8177,29.8177,29.7931,29.8013,240721.0
2017-05-01 13:00:00,36.23,36.26,36.22,36.25,260609.0,29.8013,29.826,29.7931,29.8177,260609.0
2017-05-01 13:05:00,36.25,36.27,36.22,36.23,299195.0,29.8177,29.8342,29.7931,29.8013,299195.0
2017-05-01 13:10:00,36.23,36.25,36.2,36.24,596884.0,29.8013,29.8177,29.7766,29.8095,596884.0
2017-05-01 13:15:00,36.23,36.27,36.2,36.27,232321.0,29.8013,29.8342,29.7766,29.8342,232321.0
2017-05-01 13:20:00,36.27,36.29,36.26,36.29,83279.0,29.8342,29.8506,29.826,29.8506,83279.0
2017-05-01 13:25:00,36.29,36.3,36.28,36.3,49313.0,29.8506,29.8589,29.8424,29.8589,49313.0
2017-05-01 13:30:00,36.3,36.3,36.22,36.25,298853.0,29.8589,29.8589,29.7931,29.8177,298853.0
2017-05-01 13:35:00,36.25,36.27,36.24,36.27,90362.0,29.8177,29.8342,29.8095,29.8342,90362.0
2017-05-01 13:40:00,36.27,36.29,36.26,36.28,95216.0,29.8342,29.8506,29.826,29.8424,95216.0
2017-05-01 13:45:00,36.29,36.31,36.28,36.3,205001.0,29.8506,29.8671,29.8424,29.8589,205001.0
2017-05-01 13:50:00,36.29,36.34,36.29,36.33,192556.0,29.8506,29.8918,29.8506,29.8835,192556.0
2017-05-01 13:55:00,36.33,36.35,36.3,36.32,232316.0,29.8835,29.9,29.8589,29.8753,232316.0
2017-05-01 14:00:00,36.32,36.32,36.29,36.3,236887.0,29.8753,29.8753,29.8506,29.8589,236887.0
2017-05-01 14:05:00,36.3,36.31,36.25,36.3,346642.0,29.8589,29.8671,29.8177,29.8589,346642.0
2017-05-01 14:10:00,36.31,36.32,36.3,36.31,289613.0,29.8671,29.8753,29.8589,29.8671,289613.0
2017-05-01 14:15:00,36.32,36.32,36.3,36.32,115776.0,29.8753,29.8753,29.8589,29.8753,115776.0
2017-05-01 14:20:00,36.32,36.32,36.3,36.31,152037.0,29.8753,29.8753,29.8589,29.8671,152037.0
2017-05-01 14:25:00,36.32,36.32,36.3,36.3,155469.0,29.8753,29.8753,29.8589,29.8589,155469.0
2017-05-01 14:30:00,36.3,36.32,36.3,36.32,144449.0,29.8589,29.8753,29.8589,29.8753,144449.0
2017-05-01 14:35:00,36.32,36.32,36.28,36.3,249749.0,29.8753,29.8753,29.8424,29.8589,249749.0
2017-05-01 14:40:00,36.3,36.3,36.28,36.29,90043.0,29.8589,29.8589,29.8424,29.8506,90043.0
2017-05-01 14:45:00,36.29,36.29,36.27,36.27,134292.0,29.8506,29.8506,29.8342,29.8342,134292.0
2017-05-01 14:50:00,36.28,36.28,36.27,36.27,87088.0,29.8424,29.8424,29.8342,29.8342,87088.0
2017-05-01 14:55:00,36.27,36.28,36.25,36.27,213001.0,29.8342,29.8424,29.8177,29.8342,213001.0
2017-05-01 15:00:00,36.28,36.28,36.25,36.26,169836.0,29.8424,29.8424,29.8177,29.826,169836.0
2017-05-01 15:05:00,36.26,36.26,36.25,36.26,83366.0,29.826,29.826,29.8177,29.826,83366.0
2017-05-01 15:10:00,36.26,36.26,36.23,36.25,377235.0,29.826,29.826,29.8013,29.8177,377235.0
2017-05-01 15:15:00,36.25,36.3,36.24,36.29,357382.0,29.8177,29.8589,29.8095,29.8506,357382.0
2017-05-01 15:20:00,36.29,36.29,36.28,36.29,240231.0,29.8506,29.8506,29.8424,29.8506,240231.0
2017-05-01 15:25:00,36.29,36.31,36.28,36.31,224246.0,29.8506,29.8671,29.8424,29.8671,224246.0
2017-05-01 15:30:00,36.3,36.36,36.3,36.34,323090.0,29.8589,29.9082,29.8589,29.8918,323090.0
2017-05-01 15:35:00,36.35,36.39,36.34,36.37,292858.0,29.9,29.9329,29.8918,29.9164,292858.0
2017-05-01 15:40:00,36.37,36.38,36.34,36.38,327107.0,29.9164,29.9247,29.8918,29.9247,327107.0
2017-05-01 15:45:00,36.37,36.39,36.33,36.34,488303.0,29.9164,29.9329,29.8835,29.8918,488303.0
2017-05-01 15:50:00,36.33,36.35,36.3,36.32,731242.0,29.8835,29.9,29.8589,29.8753,731242.0
2017-05-01 15:55:00,36.31,36.34,36.31,36.32,1440383.0,29.8671,29.8918,29.8671,29.8753,1440383.0
2017-05-02 09:30:00,36.37,36.47,36.35,36.46,939302.0,29.9164,29.9987,29.9,29.9905,939302.0
2017-05-02 09:35:00,36.47,36.53,36.46,36.51,612672.0,29.9987,30.0481,29.9905,30.0316,612672.0
2017-05-02 09:40:00,36.51,36.52,36.46,36.46,404226.0,30.0316,30.0398,29.9905,29.9905,404226.0
2017-05-02 09:45:00,36.47,36.48,36.36,36.37,649285.0,29.9987,30.0069,29.9082,29.9164,649285.0
2017-05-02 09:50:00,36.38,36.53,36.36,36.51,494194.0,29.9247,30.0481,29.9082,30.0316,494194.0
2017-05-02 09:55:00,36.51,36.54,36.49,36.52,232015.0,30.0316,30.0563,30.0151,30.0398,232015.0
2017-05-02 10:00:00,36.52,36.56,36.49,36.53,561976.0,30.0398,30.0727,30.0151,30.0481,561976.0
2017-05-02 10:05:00,36.52,36.57,36.51,36.54,307336.0,30.0398,30.081,30.0316,30.0563,307336.0
2017-05-02 10:10:00,36.54,36.6,36.54,36.58,300410.0,30.0563,30.1056,30.0563,30.0892,300410.0
2017-05-02 10:15:00,36.58,36.62,36.57,36.62,278355.0,30.0892,30.1221,30.081,30.1221,278355.0
2017-05-02 10:20:00,36.62,36.67,36.61,36.63,421066.0,30.1221,30.1632,30.1139,30.1303,421066.0
2017-05-02 10:25:00,36.63,36.72,36.63,36.7,564790.0,30.1303,30.2043,30.1303,30.1879,564790.0
2017-05-02 10:30:00,36.7,36.7,36.66,36.69,318502.0,30.1879,30.1879,30.155,30.1797,318502.0
2017-05-02 10:35:00,36.69,36.74,36.68,36.72,413308.0,30.1797,30.2208,30.1714,30.2043,413308.0
2017-05-02 10:40:00,36.72,36.81,36.71,36.8,632001.0,30.2043,30.2784,30.1961,30.2701,632001.0
2017-05-02 10:45:00,36.8,36.94,36.79,36.91,1249198.0,30.2701,30.3853,30.2619,30.3606,1249198.0
2017-05-02 10:50:00,36.91,36.99,36.89,36.95,1600957.0,30.3606,30.4264,30.3442,30.3935,1600957.0
2017-05-02 10:55:00,36.95,36.97,36.87,36.95,952379.0,30.3935,30.41,30.3277,30.3935,952379.0
2017-05-02 11:00:00,36.95,36.95,36.86,36.93,574954.0,30.3935,30.3935,30.3195,30.3771,574954.0
2017-05-02 11:05:00,36.93,36.98,36.91,36.95,455271.0,30.3771,30.4182,30.3606,30.3935,455271.0
2017-05-02 11:10:00,36.95,36.95,36.83,36.88,606425.0,30.3935,30.3935,30.2948,30.3359,606425.0
2017-05-02 11:15:00,36.88,36.92,36.86,36.91,546761.0,30.3359,30.3688,30.3195,30.3606,546761.0
2017-05-02 11:20:00,36.91,36.93,36.86,36.89,237168.0,30.3606,30.3771,30.3195,30.3442,237168.0
2017-05-02 11:25:00,36.89,36.92,36.85,36.91,283246.0,30.3442,30.3688,30.3113,30.3606,283246.0
2017-05-02 11:30:00,36.92,36.97,36.92,36.97,338113.0,30.3688,30.41,30.3688,30.41,338113.0
2017-05-02 11:35:00,36.96,36.97,36.89,36.9,263690.0,30.4018,30.41,30.3442,30.3524,263690.0
2017-05-02 11:40:00,36.91,36.94,36.89,36.89,397006.0,30.3606,30.3853,30.3442,30.3442,397006.0
2017-05-02 11:45:00,36.9,36.9,36.82,36.84,275207.0,30.3524,30.3524,30.2866,30.303,275207.0
2017-05-02 11:50:00,36.84,36.84,36.79,36.8,211464.0,30.303,30.303,30.2619,30.2701,211464.0
2017-05-02 11:55:00,36.8,36.84,36.79,36.8,204644.0,30.2701,30.303,30.2619,30.2701,204644.0
2017-05-02 12:00:00,36.8,36.87,36.79,36.87,371318.0,30.2701,30.3277,30.2619,30.3277,371318.0
2017-05-02 12:05:00,36.87,36.88,36.83,36.84,166441.0,30.3277,30.3359,30.2948,30.303,166441.0
2017-05-02 12:10:00,36.84,36.85,36.8,36.81,157406.0,30.303,30.3113,30.2701,30.2784,157406.0
2017-05-02 12:15:00,36.8,36.82,36.78,36.81,143324.0,30.2701,30.2866,30.2537,30.2784,143324.0
2017-05-02 12:20:00,36.82,36.82,36.74,36.74,304009.0,30.2866,30.2866,30.2208,30.2208,304009.0
2017-05-02 12:25:00,36.74,36.75,36.72,36.73,108399.0,30.2208,30.229,30.2043,30.2126,108399.0
2017-05-02 12:30:00,36.73,36.77,36.72,36.73,147147.0,30.2126,30.2455,30.2043,30.2126,147147.0
2017-05-02 12:35:00,36.72,36.75,36.7,36.73,256772.0,30.2043,30.229,30.1879,30.2126,256772.0
2017-05-02 12:40:00,36.73,36.75,36.71,36.74,148486.0,30.2126,30.229,30.1961,30.2208,148486.0
2017-05-02 12:45:00,36.74,36.75,36.72,36.73,166686.0,30.2208,30.229,30.2043,30.2126,166686.0
2017-05-02 12:50:00,36.72,36.73,36.68,36.7,328870.0,30.2043,30.2126,30.1714,30.1879,328870.0
2017-05-02 12:55:00,36.7,36.7,36.69,36.69,80791.0,30.1879,30.1879,30.1797,30.1797,80791.0
2017-05-02 13:00:00,36.7,36.76,36.69,36.76,257764.0,30.1879,30.2372,30.1797,30.2372,257764.0
2017-05-02 13:05:00,36.75,36.77,36.74,36.74,130875.0,30.229,30.2455,30.2208,30.2208,130875.0
2017-05-02 13:10:00,36.75,36.75,36.69,36.7,195905.0,30.229,30.229,30.1797,30.1879,195905.0
2017-05-02 13:15:00,36.7,36.72,36.69,36.72,97087.0,30.1879,30.2043,30.1797,30.2043,97087.0
2017-05-02 13:20:00,36.72,36.72,36.68,36.7,180000.0,30.2043,30.2043,30.1714,30.1879,180000.0
2017-05-02 13:25:00,36.7,36.71,36.69,36.7,141143.0,30.1879,30.1961,30.1797,30.1879,141143.0
2017-05-02 13:30:00,36.7,36.71,36.69,36.7,274752.0,30.1879,30.1961,30.1797,30.1879,274752.0
2017-05-02 13:35:00,36.71,36.71,36.67,36.67,153617.0,30.1961,30.1961,30.1632,30.1632,153617.0
2017-05-02 13:40:00,36.68,36.71,36.67,36.7,140704.0,30.1714,30.1961,30.1632,30.1879,140704.0
2017-05-02 13:45:00,36.7,36.73,36.69,36.72,96292.0,30.1879,30.2126,30.1797,30.2043,96292.0
2017-05-02 13:50:00,36.73,36.75,36.72,36.73,117660.0,30.2126,30.229,30.2043,30.2126,117660.0
2017-05-02 13:55:00,36.73,36.73,36.7,36.72,108699.0,30.2126,30.2126,30.1879,30.2043,108699.0
2017-05-02 14:00:00,36.72,36.77,36.71,36.76,161633.0,30.2043,30.2455,30.1961,30.2372,161633.0
2017-05-02 14:05:00,36.76,36.76,36.72,36.72,145864.0,30.2372,30.2372,30.2043,30.2043,145864.0
2017-05-02 14:10:00,36.73,36.78,36.71,36.76,187987.0,30.2126,30.2537,30.1961,30.2372,187987.0
2017-05-02 14:15:00,36.77,36.82,36.76,36.81,163360.0,30.2455,30.2866,30.2372,30.2784,163360.0
2017-05-02 14:20:00,36.81,36.83,36.79,36.83,180972.0,30.2784,30.2948,30.2619,30.2948,180972.0
2017-05-02 14:25:00,36.83,36.83,36.81,36.83,125884.0,30.2948,30.2948,30.2784,30.2948,125884.0
2017-05-02 14:30:00,36.82,36.84,36.79,36.8,206860.0,30.2866,30.303,30.2619,30.2701,206860.0
2017-05-02 14:35:00,36.8,36.81,36.78,36.8,166034.0,30.2701,30.2784,30.2537,30.2701,166034.0
2017-05-02 14:40:00,36.8,36.83,36.78,36.82,290683.0,30.2701,30.2948,30.2537,30.2866,290683.0
2017-05-02 14:45:00,36.82,36.83,36.8,36.83,108751.0,30.2866,30.2948,30.2701,30.2948,108751.0
2017-05-02 14:50:00,36.82,36.83,36.8,36.8,167175.0,30.2866,30.2948,30.2701,30.2701,167175.0
2017-05-02 14:55:00,36.8,36.83,36.79,36.82,203515.0,30.2701,30.2948,30.2619,30.2866,203515.0
2017-05-02 15:00:00,36.82,36.87,36.81,36.87,282900.0,30.2866,30.3277,30.2784,30.3277,282900.0
2017-05-02 15:05:00,36.88,36.93,36.86,36.9,537215.0,30.3359,30.3771,30.3195,30.3524,537215.0
2017-05-02 15:10:00,36.91,36.95,36.9,36.95,394435.0,30.3606,30.3935,30.3524,30.3935,394435.0
2017-05-02 15:15:00,36.95,36.97,36.93,36.96,863169.0,30.3935,30.41,30.3771,30.4018,863169.0
2017-05-02 15:20:00,36.95,36.96,36.93,36.94,378961.0,30.3935,30.4018,30.3771,30.3853,378961.0
2017-05-02 15:25:00,36.94,36.94,36.89,36.89,331634.0,30.3853,30.3853,30.3442,30.3442,331634.0
2017-05-02 15:30:00,36.9,36.97,36.89,36.94,608221.0,30.3524,30.41,30.3442,30.3853,608221.0
2017-05-02 15:35:00,36.94,37.03,36.93,37.02,591215.0,30.3853,30.4593,30.3771,30.4511,591215.0
2017-05-02 15:40:00,37.02,37.03,36.99,37.03,507525.0,30.4511,30.4593,30.4264,30.4593,507525.0
2017-05-02 15:45:00,37.02,37.03,36.97,37.0,471286.0,30.4511,30.4593,30.41,30.4347,471286.0
2017-05-02 15:50:00,37.0,37.01,36.95,36.95,838552.0,30.4347,30.4429,30.3935,30.3935,838552.0
2017-05-02 15:55:00,36.95,36.99,36.94,36.95,2514888.0,30.3935,30.4264,30.3853,30.3935,2514888.0
2017-05-03 09:30:00,36.72,36.93,36.62,36.91,1239070.0,30.4269,30.6009,30.344,30.5843,1239070.0
2017-05-03 09:35:00,36.9,36.99,36.9,36.98,373332.0,30.5761,30.6506,30.5761,30.6423,373332.0
2017-05-03 09:40:00,36.98,37.07,36.93,37.07,644465.0,30.6423,30.7169,30.6009,30.7169,644465.0
2017-05-03 09:45:00,37.07,37.08,36.99,37.05,330167.0,30.7169,30.7252,30.6506,30.7004,330167.0
2017-05-03 09:50:00,37.05,37.17,37.04,37.15,529279.0,30.7004,30.7998,30.6921,30.7832,529279.0
2017-05-03 09:55:00,37.16,37.17,37.11,37.16,383881.0,30.7915,30.7998,30.7501,30.7915,383881.0
2017-05-03 10:00:00,37.16,37.17,37.08,37.11,396918.0,30.7915,30.7998,30.7252,30.7501,396918.0
2017-05-03 10:05:00,37.11,37.11,37.0,37.01,727652.0,30.7501,30.7501,30.6589,30.6672,727652.0
2017-05-03 10:10:00,37.01,37.01,36.96,36.98,344320.0,30.6672,30.6672,30.6258,30.6423,344320.0
2017-05-03 10:15:00,36.98,37.01,36.95,37.0,379333.0,30.6423,30.6672,30.6175,30.6589,379333.0
2017-05-03 10:20:00,36.99,37.0,36.93,36.93,214508.0,30.6506,30.6589,30.6009,30.6009,214508.0
2017-05-03 10:25:00,36.94,36.97,36.91,36.92,176732.0,30.6092,30.6341,30.5843,30.5926,176732.0
2017-05-03 10:30:00,36.92,36.98,36.9,36.91,240720.0,30.5926,30.6423,30.5761,30.5843,240720.0
2017-05-03 10:35:00,36.91,36.97,36.91,36.92,185209.0,30.5843,30.6341,30.5843,30.5926,185209.0
2017-05-03 10:40:00,36.92,36.93,36.86,36.87,458378.0,30.5926,30.6009,30.5429,30.5512,458378.0
2017-05-03 10:45:00,36.88,36.89,36.84,36.88,160237.0,30.5595,30.5678,30.5263,30.5595,160237.0
2017-05-03 10:50:00,36.88,36.93,36.87,36.91,290694.0,30.5595,30.6009,30.5512,30.5843,290694.0
2017-05-03 10:55:00,36.91,36.92,36.88,36.91,191129.0,30.5843,30.5926,30.5595,30.5843,191129.0
2017-05-03 11:00:00,36.9,36.92,36.89,36.9,133091.0,30.5761,30.5926,30.5678,30.5761,133091.0
2017-05-03 11:05:00,36.91,36.96,36.9,36.93,179743.0,30.5843,30.6258,30.5761,30.6009,179743.0
2017-05-03 11:10:00,36.92,36.95,36.92,36.94,81377.0,30.5926,30.6175,30.5926,30.6092,81377.0
2017-05-03 11:15:00,36.94,37.0,36.93,37.0,121981.0,30.6092,30.6589,30.6009,30.6589,121981.0
2017-05-03 11:20:00,37.0,37.05,36.97,36.99,176766.0,30.6589,30.7004,30.6341,30.6506,176766.0
2017-05-03 11:25:00,36.99,37.04,36.99,37.01,113996.0,30.6506,30.6921,30.6506,30.6672,113996.0
2017-05-03 11:30:00,37.01,37.02,36.99,37.0,85996.0,30.6672,30.6755,30.6506,30.6589,85996.0
2017-05-03 11:35:00,37.0,37.01,36.98,37.0,92528.0,30.6589,30.6672,30.6423,30.6589,92528.0
2017-05-03 11:40:00,37.01,37.06,37.0,37.05,91091.0,30.6672,30.7086,30.6589,30.7004,91091.0
2017-05-03 11:45:00,37.05,37.1,37.05,37.1,118965.0,30.7004,30.7418,30.7004,30.7418,118965.0
2017-05-03 11:50:00,37.09,37.11,37.07,37.07,161397.0,30.7335,30.7501,30.7169,30.7169,161397.0
2017-05-03 11:55:00,37.08,37.09,37.04,37.05,111208.0,30.7252,30.7335,30.6921,30.7004,111208.0
2017-05-03 12:00:00,37.05,37.07,37.05,37.07,89120.0,30.7004,30.7169,30.7004,30.7169,89120.0
2017-05-03 12:05:00,37.07,37.08,37.04,37.07,142603.0,30.7169,30.7252,30.6921,30.7169,142603.0
2017-05-03 12:10:00,37.07,37.13,37.05,37.13,141470.0,30.7169,30.7666,30.7004,30.7666,141470.0
2017-05-03 12:15:00,37.13,37.17,37.11,37.12,204672.0,30.7666,30.7998,30.7501,30.7584,204672.0
2017-05-03 12:20:00,37.13,37.14,37.08,37.08,118260.0,30.7666,30.7749,30.7252,30.7252,118260.0
2017-05-03 12:25:00,37.08,37.11,37.08,37.1,141606.0,30.7252,30.7501,30.7252,30.7418,141606.0
2017-05-03 12:30:00,37.1,37.11,37.06,37.08,186625.0,30.7418,30.7501,30.7086,30.7252,186625.0
2017-05-03 12:35:00,37.07,37.09,37.05,37.08,140239.0,30.7169,30.7335,30.7004,30.7252,140239.0
2017-05-03 12:40:00,37.08,37.09,37.03,37.06,153293.0,30.7252,30.7335,30.6838,30.7086,153293.0
2017-05-03 12:45:00,37.06,37.07,37.03,37.03,106073.0,30.7086,30.7169,30.6838,30.6838,106073.0
2017-05-03 12:50:00,37.03,37.05,36.99,37.04,261866.0,30.6838,30.7004,30.6506,30.6921,261866.0
2017-05-03 12:55:00,37.04,37.04,36.99,37.0,111232.0,30.6921,30.6921,30.6506,30.6589,111232.0
2017-05-03 13:00:00,36.99,37.01,36.98,37.0,115622.0,30.6506,30.6672,30.6423,30.6589,115622.0
2017-05-03 13:05:00,37.0,37.03,36.98,37.02,123253.0,30.6589,30.6838,30.6423,30.6755,123253.0
2017-05-03 13:10:00,37.02,37.04,37.01,37.02,90028.0,30.6755,30.6921,30.6672,30.6755,90028.0
2017-05-03 13:15:00,37.02,37.02,36.98,37.01,92087.0,30.6755,30.6755,30.6423,30.6672,92087.0
2017-05-03 13:20:00,37.0,37.01,37.0,37.0,66745.0,30.6589,30.6672,30.6589,30.6589,66745.0
2017-05-03 13:25:00,37.0,37.01,36.95,37.01,150359.0,30.6589,30.6672,30.6175,30.6672,150359.0
2017-05-03 13:30:00,37.01,37.03,37.0,37.01,165027.0,30.6672,30.6838,30.6589,30.6672,165027.0
2017-05-03 13:35:00,37.0,37.01,36.97,37.0,75278.0,30.6589,30.6672,30.6341,30.6589,75278.0
2017-05-03 13:40:00,37.0,37.01,36.96,37.01,148845.0,30.6589,30.6672,30.6258,30.6672,148845.0
2017-05-03 13:45:00,37.0,37.01,36.98,36.98,56606.0,30.6589,30.6672,30.6423,30.6423,56606.0
2017-05-03 13:50:00,36.98,37.05,36.98,37.03,143040.0,30.6423,30.7004,30.6423,30.6838,143040.0
2017-05-03 13:55:00,37.02,37.07,37.02,37.04,135633.0,30.6755,30.7169,30.6755,30.6921,135633.0
2017-05-03 14:00:00,37.05,37.05,37.0,37.02,161073.0,30.7004,30.7004,30.6589,30.6755,161073.0
2017-05-03 14:05:00,37.03,37.08,36.99,36.99,133586.0,30.6838,30.7252,30.6506,30.6506,133586.0
2017-05-03 14:10:00,37.0,37.07,36.99,37.04,185636.0,30.6589,30.7169,30.6506,30.6921,185636.0
2017-05-03 14:15:00,37.04,37.05,36.96,36.98,216481.0,30.6921,30.7004,30.6258,30.6423,216481.0
2017-05-03 14:20:00,36.98,37.01,36.97,37.0,116331.0,30.6423,30.6672,30.6341,30.6589,116331.0
2017-05-03 14:25:00,37.0,37.02,36.96,37.0,177523.0,30.6589,30.6755,30.6258,30.6589,177523.0
2017-05-03 14:30:00,37.0,37.03,36.99,37.02,81646.0,30.6589,30.6838,30.6506,30.6755,81646.0
2017-05-03 14:35:00,37.02,37.03,36.98,37.02,87639.0,30.6755,30.6838,30.6423,30.6755,87639.0
2017-05-03 14:40:00,37.01,37.05,37.01,37.02,124600.0,30.6672,30.7004,30.6672,30.6755,124600.0
2017-05-03 14:45:00,37.03,37.04,36.99,37.02,172280.0,30.6838,30.6921,30.6506,30.6755,172280.0
2017-05-03 14:50:00,37.02,37.02,36.97,37.0,160794.0,30.6755,30.6755,30.6341,30.6589,160794.0
2017-05-03 14:55:00,36.99,37.01,36.98,36.98,84948.0,30.6506,30.6672,30.6423,30.6423,84948.0
2017-05-03 15:00:00,36.98,37.0,36.96,36.98,322166.0,30.6423,30.6589,30.6258,30.6423,322166.0
2017-05-03 15:05:00,36.98,36.99,36.95,36.97,153015.0,30.6423,30.6506,30.6175,30.6341,153015.0
2017-05-03 15:10:00,36.97,36.98,36.96,36.98,252973.0,30.6341,30.6423,30.6258,30.6423,252973.0
2017-05-03 15:15:00,36.98,36.98,36.95,36.98,252115.0,30.6423,30.6423,30.6175,30.6423,252115.0
2017-05-03 15:20:00,36.98,36.99,36.96,36.97,149270.0,30.6423,30.6506,30.6258,30.6341,149270.0
2017-05-03 15:25:00,36.98,36.99,36.95,36.96,225676.0,30.6423,30.6506,30.6175,30.6258,225676.0
2017-05-03 15:30:00,36.95,36.99,36.95,36.97,187398.0,30.6175,30.6506,30.6175,30.6341,187398.0
2017-05-03 15:35:00,36.97,36.98,36.96,36.98,234481.0,30.6341,30.6423,30.6258,30.6423,234481.0
2017-05-03 15:40:00,36.98,36.98,36.96,36.98,229360.0,30.6423,30.6423,30.6258,30.6423,229360.0
2017-05-03 15:45:00,36.98,36.99,36.95,36.98,282385.0,30.6423,30.6506,30.6175,30.6423,282385.0
2017-05-03 15:50:00,36.98,37.0,36.97,37.0,674803.0,30.6423,30.6589,30.6341,30.6589,674803.0
2017-05-03 15:55:00,37.0,37.0,36.94,36.97,1277415.0,30.6589,30.6589,30.6092,30.6341,1277415.0
2017-05-04 09:30:00,36.99,37.11,36.88,37.01,534120.0,30.6506,30.7501,30.5595,30.6672,534120.0
2017-05-04 09:35:00,37.01,37.02,36.96,36.98,182203.0,30.6672,30.6755,30.6258,30.6423,182203.0
2017-05-04 09:40:00,36.98,37.01,36.92,36.95,233011.0,30.6423,30.6672,30.5926,30.6175,233011.0
2017-05-04 09:45:00,36.95,36.95,36.85,36.87,279265.0,30.6175,30.6175,30.5346,30.5512,279265.0
2017-05-04 09:50:00,36.87,36.89,36.8,36.82,224052.0,30.5512,30.5678,30.4932,30.5098,224052.0
2017-05-04 09:55:00,36.83,36.85,36.81,36.85,288187.0,30.5181,30.5346,30.5015,30.5346,288187.0
2017-05-04 10:00:00,36.85,36.88,36.82,36.86,209913.0,30.5346,30.5595,30.5098,30.5429,209913.0
2017-05-04 10:05:00,36.86,36.92,36.85,36.91,159878.0,30.5429,30.5926,30.5346,30.5843,159878.0
2017-05-04 10:10:00,36.92,36.93,36.88,36.89,211778.0,30.5926,30.6009,30.5595,30.5678,211778.0
2017-05-04 10:15:00,36.9,36.93,36.89,36.91,257331.0,30.5761,30.6009,30.5678,30.5843,257331.0
2017-05-04 10:20:00,36.91,36.97,36.9,36.96,172836.0,30.5843,30.6341,30.5761,30.6258,172836.0
2017-05-04 10:25:00,36.96,36.99,36.95,36.95,128471.0,30.6258,30.6506,30.6175,30.6175,128471.0
2017-05-04 10:30:00,36.95,36.96,36.89,36.91,122241.0,30.6175,30.6258,30.5678,30.5843,122241.0
2017-05-04 10:35:00,36.91,36.94,36.89,36.9,90366.0,30.5843,30.6092,30.5678,30.5761,90366.0
2017-05-04 10:40:00,36.9,36.92,36.88,36.91,135614.0,30.5761,30.5926,30.5595,30.5843,135614.0
2017-05-04 10:45:00,36.92,36.92,36.87,36.9,149838.0,30.5926,30.5926,30.5512,30.5761,149838.0
2017-05-04 10:50:00,36.9,36.91,36.84,36.85,269861.0,30.5761,30.5843,30.5263,30.5346,269861.0
2017-05-04 10:55:00,36.85,36.85,36.79,36.8,203850.0,30.5346,30.5346,30.4849,30.4932,203850.0
2017-05-04 11:00:00,36.8,36.82,36.78,36.79,242725.0,30.4932,30.5098,30.4766,30.4849,242725.0
2017-05-04 11:05:00,36.79,36.79,36.77,36.77,134745.0,30.4849,30.4849,30.4683,30.4683,134745.0
2017-05-04 11:10:00,36.78,36.78,36.73,36.73,339711.0,30.4766,30.4766,30.4352,30.4352,339711.0
2017-05-04 11:15:00,36.74,36.8,36.73,36.79,204371.0,30.4435,30.4932,30.4352,30.4849,204371.0
2017-05-04 11:20:00,36.79,36.82,36.75,36.77,239507.0,30.4849,30.5098,30.4518,30.4683,239507.0
2017-05-04 11:25:00,36.77,36.82,36.76,36.82,146693.0,30.4683,30.5098,30.4601,30.5098,146693.0
2017-05-04 11:30:00,36.82,36.84,36.79,36.81,126607.0,30.5098,30.5263,30.4849,30.5015,126607.0
2017-05-04 11:35:00,36.81,36.84,36.8,36.84,88103.0,30.5015,30.5263,30.4932,30.5263,88103.0
2017-05-04 11:40:00,36.84,36.84,36.81,36.83,80159.0,30.5263,30.5263,30.5015,30.5181,80159.0
2017-05-04 11:45:00,36.83,36.84,36.8,36.81,102003.0,30.5181,30.5263,30.4932,30.5015,102003.0
2017-05-04 11:50:00,36.81,36.82,36.79,36.8,87565.0,30.5015,30.5098,30.4849,30.4932,87565.0
2017-05-04 11:55:00,36.8,36.81,36.76,36.79,231005.0,30.4932,30.5015,30.4601,30.4849,231005.0
2017-05-04 12:00:00,36.79,36.81,36.75,36.75,178216.0,30.4849,30.5015,30.4518,30.4518,178216.0
2017-05-04 12:05:00,36.75,36.76,36.73,36.75,113413.0,30.4518,30.4601,30.4352,30.4518,113413.0
2017-05-04 12:10:00,36.75,36.75,36.7,36.71,133061.0,30.4518,30.4518,30.4103,30.4186,133061.0
2017-05-04 12:15:00,36.71,36.71,36.65,36.66,163407.0,30.4186,30.4186,30.3689,30.3772,163407.0
2017-05-04 12:20:00,36.66,36.7,36.65,36.69,128485.0,30.3772,30.4103,30.3689,30.402,128485.0
2017-05-04 12:25:00,36.69,36.7,36.68,36.69,63056.0,30.402,30.4103,30.3938,30.402,63056.0
2017-05-04 12:30:00,36.69,36.7,36.64,36.67,163546.0,30.402,30.4103,30.3606,30.3855,163546.0
2017-05-04 12:35:00,36.67,36.69,36.66,36.68,104040.0,30.3855,30.402,30.3772,30.3938,104040.0
2017-05-04 12:40:00,36.68,36.73,36.68,36.73,109189.0,30.3938,30.4352,30.3938,30.4352,109189.0
2017-05-04 12:45:00,36.73,36.77,36.72,36.76,109464.0,30.4352,30.4683,30.4269,30.4601,109464.0
2017-05-04 12:50:00,36.76,36.78,36.75,36.76,60810.0,30.4601,30.4766,30.4518,30.4601,60810.0
2017-05-04 12:55:00,36.76,36.78,36.75,36.77,103603.0,30.4601,30.4766,30.4518,30.4683,103603.0
2017-05-04 13:00:00,36.76,36.79,36.76,36.79,122597.0,30.4601,30.4849,30.4601,30.4849,122597.0
2017-05-04 13:05:00,36.79,36.8,36.78,36.78,74582.0,30.4849,30.4932,30.4766,30.4766,74582.0
2017-05-04 13:10:00,36.79,36.8,36.77,36.79,71778.0,30.4849,30.4932,30.4683,30.4849,71778.0
2017-05-04 13:15:00,36.79,36.8,36.77,36.78,61190.0,30.4849,30.4932,30.4683,30.4766,61190.0
2017-05-04 13:20:00,36.78,36.79,36.77,36.78,119412.0,30.4766,30.4849,30.4683,30.4766,119412.0
2017-05-04 13:25:00,36.78,36.8,36.78,36.8,48629.0,30.4766,30.4932,30.4766,30.4932,48629.0
2017-05-04 13:30:00,36.8,36.8,36.79,36.8,54964.0,30.4932,30.4932,30.4849,30.4932,54964.0
2017-05-04 13:35:00,36.8,36.8,36.75,36.77,169898.0,30.4932,30.4932,30.4518,30.4683,169898.0
2017-05-04 13:40:00,36.77,36.8,36.77,36.8,128359.0,30.4683,30.4932,30.4683,30.4932,128359.0
2017-05-04 13:45:00,36.8,36.85,36.79,36.85,123089.0,30.4932,30.5346,30.4849,30.5346,123089.0
2017-05-04 13:50:00,36.84,36.85,36.8,36.82,90833.0,30.5263,30.5346,30.4932,30.5098,90833.0
2017-05-04 13:55:00,36.82,36.84,36.8,36.82,135111.0,30.5098,30.5263,30.4932,30.5098,135111.0
2017-05-04 14:00:00,36.82,36.88,36.82,36.84,136516.0,30.5098,30.5595,30.5098,30.5263,136516.0
2017-05-04 14:05:00,36.84,36.89,36.83,36.84,515923.0,30.5263,30.5678,30.5181,30.5263,515923.0
2017-05-04 14:10:00,36.84,36.85,36.83,36.85,67217.0,30.5263,30.5346,30.5181,30.5346,67217.0
2017-05-04 14:15:00,36.85,36.85,36.83,36.84,126451.0,30.5346,30.5346,30.5181,30.5263,126451.0
2017-05-04 14:20:00,36.83,36.84,36.78,36.82,186624.0,30.5181,30.5263,30.4766,30.5098,186624.0
2017-05-04 14:25:00,36.81,36.85,36.8,36.84,83555.0,30.5015,30.5346,30.4932,30.5263,83555.0
2017-05-04 14:30:00,36.83,36.85,36.82,36.84,113980.0,30.5181,30.5346,30.5098,30.5263,113980.0
2017-05-04 14:35:00,36.83,36.84,36.81,36.83,77545.0,30.5181,30.5263,30.5015,30.5181,77545.0
2017-05-04 14:40:00,36.83,36.85,36.82,36.84,94178.0,30.5181,30.5346,30.5098,30.5263,94178.0
2017-05-04 14:45:00,36.84,36.87,36.84,36.84,145623.0,30.5263,30.5512,30.5263,30.5263,145623.0
2017-05-04 14:50:00,36.84,36.86,36.83,36.84,107107.0,30.5263,30.5429,30.5181,30.5263,107107.0
2017-05-04 14:55:00,36.85,36.86,36.79,36.8,304292.0,30.5346,30.5429,30.4849,30.4932,304292.0
2017-05-04 15:00:00,36.8,36.82,36.79,36.8,155742.0,30.4932,30.5098,30.4849,30.4932,155742.0
2017-05-04 15:05:00,36.8,36.81,36.78,36.79,69735.0,30.4932,30.5015,30.4766,30.4849,69735.0
2017-05-04 15:10:00,36.79,36.8,36.76,36.79,174259.0,30.4849,30.4932,30.4601,30.4849,174259.0
2017-05-04 15:15:00,36.78,36.83,36.78,36.81,152555.0,30.4766,30.5181,30.4766,30.5015,152555.0
2017-05-04 15:20:00,36.8,36.82,36.79,36.79,96654.0,30.4932,30.5098,30.4849,30.4849,96654.0
2017-05-04 15:25:00,36.8,36.8,36.75,36.76,122264.0,30.4932,30.4932,30.4518,30.4601,122264.0
2017-05-04 15:30:00,36.76,36.8,36.76,36.77,162662.0,30.4601,30.4932,30.4601,30.4683,162662.0
2017-05-04 15:35:00,36.78,36.83,36.77,36.81,126518.0,30.4766,30.5181,30.4683,30.5015,126518.0
2017-05-04 15:40:00,36.81,36.83,36.8,36.83,116555.0,30.5015,30.5181,30.4932,30.5181,116555.0
2017-05-04 15:45:00,36.82,36.83,36.79,36.8,192935.0,30.5098,30.5181,30.4849,30.4932,192935.0
2017-05-04 15:50:00,36.8,36.86,36.8,36.83,491770.0,30.4932,30.5429,30.4932,30.5181,491770.0
2017-05-04 15:55:00,36.83,36.86,36.82,36.85,1226394.0,30.5181,30.5429,30.5098,30.5346,1226394.0
2017-05-05 09:30:00,36.86,36.93,36.77,36.79,517050.0,30.5429,30.6009,30.4683,30.4849,517050.0
2017-05-05 09:35:00,36.79,36.84,36.77,36.8,378885.0,30.4849,30.5263,30.4683,30.4932,378885.0
2017-05-05 09:40:00,36.8,36.8,36.76,36.78,215721.0,30.4932,30.4932,30.4601,30.4766,215721.0
2017-05-05 09:45:00,36.78,36.78,36.6,36.62,611841.0,30.4766,30.4766,30.3275,30.344,611841.0
2017-05-05 09:50:00,36.62,36.63,36.55,36.58,479306.0,30.344,30.3523,30.286,30.3109,479306.0
2017-05-05 09:55:00,36.59,36.64,36.53,36.54,268040.0,30.3192,30.3606,30.2695,30.2778,268040.0
2017-05-05 10:00:00,36.55,36.57,36.51,36.54,254945.0,30.286,30.3026,30.2529,30.2778,254945.0
2017-05-05 10:05:00,36.55,36.62,36.54,36.62,207824.0,30.286,30.344,30.2778,30.344,207824.0
2017-05-05 10:10:00,36.62,36.63,36.57,36.58,114472.0,30.344,30.3523,30.3026,30.3109,114472.0
2017-05-05 10:15:00,36.59,36.6,36.52,36.55,118987.0,30.3192,30.3275,30.2612,30.286,118987.0
2017-05-05 10:20:00,36.54,36.6,36.54,36.58,127481.0,30.2778,30.3275,30.2778,30.3109,127481.0
2017-05-05 10:25:00,36.58,36.58,36.51,36.55,150581.0,30.3109,30.3109,30.2529,30.286,150581.0
2017-05-05 10:30:00,36.54,36.58,36.51,36.53,209642.0,30.2778,30.3109,30.2529,30.2695,209642.0
2017-05-05 10:35:00,36.52,36.56,36.52,36.53,139371.0,30.2612,30.2943,30.2612,30.2695,139371.0
2017-05-05 10:40:00,36.54,36.54,36.5,36.53,402662.0,30.2778,30.2778,30.2446,30.2695,402662.0
2017-05-05 10:45:00,36.52,36.62,36.52,36.61,178295.0,30.2612,30.344,30.2612,30.3358,178295.0
2017-05-05 10:50:00,36.6,36.68,36.59,36.68,1021828.0,30.3275,30.3938,30.3192,30.3938,1021828.0
2017-05-05 10:55:00,36.68,36.68,36.59,36.59,278420.0,30.3938,30.3938,30.3192,30.3192,278420.0
2017-05-05 11:00:00,36.59,36.65,36.59,36.63,124311.0,30.3192,30.3689,30.3192,30.3523,124311.0
2017-05-05 11:05:00,36.63,36.66,36.61,36.62,239035.0,30.3523,30.3772,30.3358,30.344,239035.0
2017-05-05 11:10:00,36.62,36.63,36.6,36.61,100994.0,30.344,30.3523,30.3275,30.3358,100994.0
2017-05-05 11:15:00,36.61,36.62,36.59,36.61,182284.0,30.3358,30.344,30.3192,30.3358,182284.0
2017-05-05 11:20:00,36.61,36.63,36.6,36.62,112967.0,30.3358,30.3523,30.3275,30.344,112967.0
2017-05-05 11:25:00,36.62,36.63,36.57,36.57,168628.0,30.344,30.3523,30.3026,30.3026,168628.0
2017-05-05 11:30:00,36.58,36.67,36.57,36.66,135766.0,30.3109,30.3855,30.3026,30.3772,135766.0
2017-05-05 11:35:00,36.66,36.68,36.63,36.66,106633.0,30.3772,30.3938,30.3523,30.3772,106633.0
2017-05-05 11:40:00,36.66,36.67,36.61,36.64,103699.0,30.3772,30.3855,30.3358,30.3606,103699.0
2017-05-05 11:45:00,36.64,36.67,36.63,36.67,72685.0,30.3606,30.3855,30.3523,30.3855,72685.0
2017-05-05 11:50:00,36.67,36.71,36.66,36.7,129477.0,30.3855,30.4186,30.3772,30.4103,129477.0
2017-05-05 11:55:00,36.7,36.71,36.66,36.67,109101.0,30.4103,30.4186,30.3772,30.3855,109101.0
2017-05-05 12:00:00,36.66,36.67,36.63,36.64,155949.0,30.3772,30.3855,30.3523,30.3606,155949.0
2017-05-05 12:05:00,36.64,36.64,36.62,36.63,76034.0,30.3606,30.3606,30.344,30.3523,76034.0
2017-05-05 12:10:00,36.63,36.63,36.61,36.63,70961.0,30.3523,30.3523,30.3358,30.3523,70961.0
2017-05-05 12:15:00,36.63,36.63,36.59,36.59,129765.0,30.3523,30.3523,30.3192,30.3192,129765.0
2017-05-05 12:20:00,36.59,36.61,36.58,36.59,57047.0,30.3192,30.3358,30.3109,30.3192,57047.0
2017-05-05 12:25:00,36.59,36.6,36.58,36.59,67009.0,30.3192,30.3275,30.3109,30.3192,67009.0
2017-05-05 12:30:00,36.59,36.59,36.54,36.56,111217.0,30.3192,30.3192,30.2778,30.2943,111217.0
2017-05-05 12:35:00,36.56,36.61,36.55,36.59,104286.0,30.2943,30.3358,30.286,30.3192,104286.0
2017-05-05 12:40:00,36.6,36.64,36.59,36.64,57284.0,30.3275,30.3606,30.3192,30.3606,57284.0
2017-05-05 12:45:00,36.64,36.66,36.62,36.66,90734.0,30.3606,30.3772,30.344,30.3772,90734.0
2017-05-05 12:50:00,36.65,36.66,36.63,36.64,34473.0,30.3689,30.3772,30.3523,30.3606,34473.0
2017-05-05 12:55:00,36.64,36.68,36.62,36.68,49007.0,30.3606,30.3938,30.344,30.3938,49007.0
2017-05-05 13:00:00,36.67,36.68,36.66,36.66,36807.0,30.3855,30.3938,30.3772,30.3772,36807.0
2017-05-05 13:05:00,36.67,36.68,36.66,36.67,29193.0,30.3855,30.3938,30.3772,30.3855,29193.0
2017-05-05 13:10:00,36.68,36.68,36.63,36.65,139680.0,30.3938,30.3938,30.3523,30.3689,139680.0
2017-05-05 13:15:00,36.65,36.68,36.65,36.66,45256.0,30.3689,30.3938,30.3689,30.3772,45256.0
2017-05-05 13:20:00,36.67,36.69,36.66,36.68,52895.0,30.3855,30.402,30.3772,30.3938,52895.0
2017-05-05 13:25:00,36.69,36.71,36.68,36.69,123142.0,30.402,30.4186,30.3938,30.402,123142.0
2017-05-05 13:30:00,36.69,36.7,36.66,36.68,111943.0,30.402,30.4103,30.3772,30.3938,111943.0
2017-05-05 13:35:00,36.69,36.69,36.67,36.69,58483.0,30.402,30.402,30.3855,30.402,58483.0
2017-05-05 13:40:00,36.69,36.69,36.68,36.69,23349.0,30.402,30.402,30.3938,30.402,23349.0
2017-05-05 13:45:00,36.69,36.71,36.68,36.69,262098.0,30.402,30.4186,30.3938,30.402,262098.0
2017-05-05 13:50:00,36.69,36.7,36.68,36.68,62723.0,30.402,30.4103,30.3938,30.3938,62723.0
2017-05-05 13:55:00,36.69,36.71,36.67,36.7,72240.0,30.402,30.4186,30.3855,30.4103,72240.0
2017-05-05 14:00:00,36.7,36.72,36.68,36.72,86003.0,30.4103,30.4269,30.3938,30.4269,86003.0
2017-05-05 14:05:00,36.71,36.72,36.68,36.7,88685.0,30.4186,30.4269,30.3938,30.4103,88685.0
2017-05-05 14:10:00,36.7,36.71,36.67,36.7,96789.0,30.4103,30.4186,30.3855,30.4103,96789.0
2017-05-05 14:15:00,36.71,36.72,36.7,36.7,50541.0,30.4186,30.4269,30.4103,30.4103,50541.0
2017-05-05 14:20:00,36.71,36.71,36.68,36.7,96764.0,30.4186,30.4186,30.3938,30.4103,96764.0
2017-05-05 14:25:00,36.7,36.71,36.69,36.7,84257.0,30.4103,30.4186,30.402,30.4103,84257.0
2017-05-05 14:30:00,36.69,36.74,36.69,36.73,254308.0,30.402,30.4435,30.402,30.4352,254308.0
2017-05-05 14:35:00,36.73,36.76,36.72,36.73,136177.0,30.4352,30.4601,30.4269,30.4352,136177.0
2017-05-05 14:40:00,36.73,36.75,36.72,36.75,59616.0,30.4352,30.4518,30.4269,30.4518,59616.0
2017-05-05 14:45:00,36.75,36.78,36.74,36.77,115627.0,30.4518,30.4766,30.4435,30.4683,115627.0
2017-05-05 14:50:00,36.76,36.76,36.74,36.74,111359.0,30.4601,30.4601,30.4435,30.4435,111359.0
2017-05-05 14:55:00,36.75,36.75,36.72,36.73,63717.0,30.4518,30.4518,30.4269,30.4352,63717.0
2017-05-05 15:00:00,36.73,36.74,36.71,36.73,84555.0,30.4352,30.4435,30.4186,30.4352,84555.0
2017-05-05 15:05:00,36.73,36.75,36.72,36.73,51353.0,30.4352,30.4518,30.4269,30.4352,51353.0
2017-05-05 15:10:00,36.73,36.77,36.73,36.76,116748.0,30.4352,30.4683,30.4352,30.4601,116748.0
2017-05-05 15:15:00,36.76,36.77,36.72,36.74,109304.0,30.4601,30.4683,30.4269,30.4435,109304.0
2017-05-05 15:20:00,36.74,36.75,36.74,36.74,62083.0,30.4435,30.4518,30.4435,30.4435,62083.0
2017-05-05 15:25:00,36.74,36.75,36.74,36.75,77739.0,30.4435,30.4518,30.4435,30.4518,77739.0
2017-05-05 15:30:00,36.75,36.76,36.73,36.76,109684.0,30.4518,30.4601,30.4352,30.4601,109684.0
2017-05-05 15:35:00,36.75,36.77,36.74,36.77,188549.0,30.4518,30.4683,30.4435,30.4683,188549.0
2017-05-05 15:40:00,36.77,36.78,36.74,36.75,141364.0,30.4683,30.4766,30.4435,30.4518,141364.0
2017-05-05 15:45:00,36.75,36.79,36.74,36.79,257695.0,30.4518,30.4849,30.4435,30.4849,257695.0
2017-05-05 15:50:00,36.79,36.82,36.77,36.77,835391.0,30.4849,30.5098,30.4683,30.4683,835391.0
2017-05-05 15:55:00,36.77,36.82,36.76,36.82,1621427.0,30.4683,30.5098,30.4601,30.5098,1621427.0
2017-05-08 09:30:00,36.73,36.85,36.72,36.83,470675.0,30.4352,30.5346,30.4269,30.5181,470675.0
2017-05-08 09:35:00,36.82,36.85,36.75,36.78,333943.0,30.5098,30.5346,30.4518,30.4766,333943.0
2017-05-08 09:40:00,36.79,36.79,36.72,36.75,149844.0,30.4849,30.4849,30.4269,30.4518,149844.0
2017-05-08 09:45:00,36.75,36.78,36.72,36.76,340920.0,30.4518,30.4766,30.4269,30.4601,340920.0
2017-05-08 09:50:00,36.77,36.79,36.73,36.73,112748.0,30.4683,30.4849,30.4352,30.4352,112748.0
2017-05-08 09:55:00,36.74,36.79,36.73,36.77,101531.0,30.4435,30.4849,30.4352,30.4683,101531.0
2017-05-08 10:00:00,36.76,36.8,36.75,36.79,108231.0,30.4601,30.4932,30.4518,30.4849,108231.0
2017-05-08 10:05:00,36.79,36.8,36.76,36.78,286117.0,30.4849,30.4932,30.4601,30.4766,286117.0
2017-05-08 10:10:00,36.79,36.8,36.76,36.77,277088.0,30.4849,30.4932,30.4601,30.4683,277088.0
2017-05-08 10:15:00,36.77,36.77,36.74,36.76,230595.0,30.4683,30.4683,30.4435,30.4601,230595.0
2017-05-08 10:20:00,36.76,36.76,36.72,36.74,105918.0,30.4601,30.4601,30.4269,30.4435,105918.0
2017-05-08 10:25:00,36.75,36.76,36.74,36.75,93672.0,30.4518,30.4601,30.4435,30.4518,93672.0
2017-05-08 10:30:00,36.76,36.77,36.75,36.77,77678.0,30.4601,30.4683,30.4518,30.4683,77678.0
2017-05-08 10:35:00,36.77,36.8,36.76,36.77,133730.0,30.4683,30.4932,30.4601,30.4683,133730.0
2017-05-08 10:40:00,36.77,36.8,36.76,36.8,104276.0,30.4683,30.4932,30.4601,30.4932,104276.0
2017-05-08 10:45:00,36.8,36.8,36.78,36.79,98030.0,30.4932,30.4932,30.4766,30.4849,98030.0
2017-05-08 10:50:00,36.79,36.79,36.73,36.76,172248.0,30.4849,30.4849,30.4352,30.4601,172248.0
2017-05-08 10:55:00,36.76,36.8,36.74,36.78,76586.0,30.4601,30.4932,30.4435,30.4766,76586.0
2017-05-08 11:00:00,36.78,36.81,36.77,36.79,85159.0,30.4766,30.5015,30.4683,30.4849,85159.0
2017-05-08 11:05:00,36.78,36.8,36.77,36.77,109598.0,30.4766,30.4932,30.4683,30.4683,109598.0
2017-05-08 11:10:00,36.77,36.78,36.7,36.71,189382.0,30.4683,30.4766,30.4103,30.4186,189382.0
2017-05-08 11:15:00,36.72,36.75,36.71,36.72,123493.0,30.4269,30.4518,30.4186,30.4269,123493.0
2017-05-08 11:20:00,36.72,36.75,36.71,36.72,101323.0,30.4269,30.4518,30.4186,30.4269,101323.0
2017-05-08 11:25:00,36.73,36.75,36.71,36.72,71789.0,30.4352,30.4518,30.4186,30.4269,71789.0
2017-05-08 11:30:00,36.72,36.74,36.68,36.73,232542.0,30.4269,30.4435,30.3938,30.4352,232542.0
2017-05-08 11:35:00,36.73,36.75,36.73,36.75,51288.0,30.4352,30.4518,30.4352,30.4518,51288.0
2017-05-08 11:40:00,36.75,36.78,36.74,36.77,71539.0,30.4518,30.4766,30.4435,30.4683,71539.0
2017-05-08 11:45:00,36.77,36.79,36.77,36.79,45378.0,30.4683,30.4849,30.4683,30.4849,45378.0
2017-05-08 11:50:00,36.79,36.79,36.76,36.77,87475.0,30.4849,30.4849,30.4601,30.4683,87475.0
2017-05-08 11:55:00,36.76,36.78,36.75,36.76,303130.0,30.4601,30.4766,30.4518,30.4601,303130.0
2017-05-08 12:00:00,36.77,36.77,36.73,36.75,99565.0,30.4683,30.4683,30.4352,30.4518,99565.0
2017-05-08 12:05:00,36.75,36.76,36.73,36.75,50469.0,30.4518,30.4601,30.4352,30.4518,50469.0
2017-05-08 12:10:00,36.75,36.76,36.74,36.75,37869.0,30.4518,30.4601,30.4435,30.4518,37869.0
2017-05-08 12:15:00,36.75,36.75,36.73,36.75,87392.0,30.4518,30.4518,30.4352,30.4518,87392.0
2017-05-08 12:20:00,36.75,36.76,36.72,36.74,69063.0,30.4518,30.4601,30.4269,30.4435,69063.0
2017-05-08 12:25:00,36.73,36.75,36.72,36.73,57789.0,30.4352,30.4518,30.4269,30.4352,57789.0
2017-05-08 12:30:00,36.74,36.74,36.73,36.73,44563.0,30.4435,30.4435,30.4352,30.4352,44563.0
2017-05-08 12:35:00,36.73,36.76,36.73,36.76,76135.0,30.4352,30.4601,30.4352,30.4601,76135.0
2017-05-08 12:40:00,36.75,36.76,36.73,36.74,49436.0,30.4518,30.4601,30.4352,30.4435,49436.0
2017-05-08 12:45:00,36.74,36.77,36.73,36.77,107038.0,30.4435,30.4683,30.4352,30.4683,107038.0
2017-05-08 12:50:00,36.77,36.77,36.75,36.75,34413.0,30.4683,30.4683,30.4518,30.4518,34413.0
2017-05-08 12:55:00,36.75,36.76,36.72,36.72,123630.0,30.4518,30.4601,30.4269,30.4269,123630.0
2017-05-08 13:00:00,36.72,36.74,36.72,36.73,83739.0,30.4269,30.4435,30.4269,30.4352,83739.0
2017-05-08 13:05:00,36.73,36.75,36.72,36.74,65168.0,30.4352,30.4518,30.4269,30.4435,65168.0
2017-05-08 13:10:00,36.75,36.76,36.72,36.73,96527.0,30.4518,30.4601,30.4269,30.4352,96527.0
2017-05-08 13:15:00,36.74,36.75,36.73,36.75,34213.0,30.4435,30.4518,30.4352,30.4518,34213.0
2017-05-08 13:20:00,36.75,36.75,36.72,36.72,103455.0,30.4518,30.4518,30.4269,30.4269,103455.0
2017-05-08 13:25:00,36.73,36.73,36.72,36.72,24045.0,30.4352,30.4352,30.4269,30.4269,24045.0
2017-05-08 13:30:00,36.72,36.73,36.67,36.69,253936.0,30.4269,30.4352,30.3855,30.402,253936.0
2017-05-08 13:35:00,36.7,36.7,36.67,36.69,118517.0,30.4103,30.4103,30.3855,30.402,118517.0
2017-05-08 13:40:00,36.68,36.68,36.67,36.67,61146.0,30.3938,30.3938,30.3855,30.3855,61146.0
2017-05-08 13:45:00,36.68,36.68,36.65,36.66,204238.0,30.3938,30.3938,30.3689,30.3772,204238.0
2017-05-08 13:50:00,36.66,36.69,36.66,36.67,124409.0,30.3772,30.402,30.3772,30.3855,124409.0
2017-05-08 13:55:00,36.67,36.69,36.66,36.69,84427.0,30.3855,30.402,30.3772,30.402,84427.0
2017-05-08 14:00:00,36.68,36.69,36.67,36.67,148421.0,30.3938,30.402,30.3855,30.3855,148421.0
2017-05-08 14:05:00,36.67,36.68,36.63,36.65,269966.0,30.3855,30.3938,30.3523,30.3689,269966.0
2017-05-08 14:10:00,36.65,36.66,36.64,36.65,93708.0,30.3689,30.3772,30.3606,30.3689,93708.0
2017-05-08 14:15:00,36.65,36.66,36.61,36.63,96561.0,30.3689,30.3772,30.3358,30.3523,96561.0
2017-05-08 14:20:00,36.64,36.65,36.63,36.64,57732.0,30.3606,30.3689,30.3523,30.3606,57732.0
2017-05-08 14:25:00,36.65,36.65,36.6,36.63,141731.0,30.3689,30.3689,30.3275,30.3523,141731.0
2017-05-08 14:30:00,36.62,36.64,36.61,36.63,153840.0,30.344,30.3606,30.3358,30.3523,153840.0
2017-05-08 14:35:00,36.62,36.63,36.62,36.63,38919.0,30.344,30.3523,30.344,30.3523,38919.0
2017-05-08 14:40:00,36.62,36.63,36.6,36.61,168811.0,30.344,30.3523,30.3275,30.3358,168811.0
2017-05-08 14:45:00,36.61,36.66,36.61,36.64,91492.0,30.3358,30.3772,30.3358,30.3606,91492.0
2017-05-08 14:50:00,36.64,36.65,36.64,36.64,53013.0,30.3606,30.3689,30.3606,30.3606,53013.0
2017-05-08 14:55:00,36.64,36.65,36.6,36.61,92237.0,30.3606,30.3689,30.3275,30.3358,92237.0
2017-05-08 15:00:00,36.6,36.62,36.58,36.58,182276.0,30.3275,30.344,30.3109,30.3109,182276.0
2017-05-08 15:05:00,36.58,36.59,36.56,36.57,128269.0,30.3109,30.3192,30.2943,30.3026,128269.0
2017-05-08 15:10:00,36.58,36.58,36.56,36.58,139984.0,30.3109,30.3109,30.2943,30.3109,139984.0
2017-05-08 15:15:00,36.57,36.59,36.56,36.56,111299.0,30.3026,30.3192,30.2943,30.2943,111299.0
2017-05-08 15:20:00,36.57,36.57,36.54,36.55,157522.0,30.3026,30.3026,30.2778,30.286,157522.0
2017-05-08 15:25:00,36.55,36.56,36.51,36.52,199158.0,30.286,30.2943,30.2529,30.2612,199158.0
2017-05-08 15:30:00,36.52,36.55,36.5,36.55,291207.0,30.2612,30.286,30.2446,30.286,291207.0
2017-05-08 15:35:00,36.54,36.55,36.5,36.52,255637.0,30.2778,30.286,30.2446,30.2612,255637.0
2017-05-08 15:40:00,36.52,36.52,36.49,36.5,334264.0,30.2612,30.2612,30.2363,30.2446,334264.0
2017-05-08 15:45:00,36.49,36.51,36.48,36.48,420831.0,30.2363,30.2529,30.228,30.228,420831.0
2017-05-08 15:50:00,36.48,36.53,36.48,36.52,1098144.0,30.228,30.2695,30.228,30.2612,1098144.0
2017-05-08 15:55:00,36.52,36.54,36.51,36.53,1862426.0,30.2612,30.2778,30.2529,30.2695,1862426.0
2017-05-09 09:30:00,36.49,36.57,36.46,36.56,647134.0,30.2363,30.3026,30.2115,30.2943,647134.0
2017-05-09 09:35:00,36.57,36.64,36.53,36.62,321002.0,30.3026,30.3606,30.2695,30.344,321002.0
2017-05-09 09:40:00,36.61,36.66,36.61,36.66,136122.0,30.3358,30.3772,30.3358,30.3772,136122.0
2017-05-09 09:45:00,36.66,36.73,36.64,36.73,261506.0,30.3772,30.4352,30.3606,30.4352,261506.0
2017-05-09 09:50:00,36.73,36.75,36.66,36.66,127479.0,30.4352,30.4518,30.3772,30.3772,127479.0
2017-05-09 09:55:00,36.66,36.68,36.62,36.65,290827.0,30.3772,30.3938,30.344,30.3689,290827.0
2017-05-09 10:00:00,36.65,36.65,36.64,36.64,104873.0,30.3689,30.3689,30.3606,30.3606,104873.0
2017-05-09 10:05:00,36.64,36.65,36.61,36.61,126109.0,30.3606,30.3689,30.3358,30.3358,126109.0
2017-05-09 10:10:00,36.62,36.62,36.57,36.58,225743.0,30.344,30.344,30.3026,30.3109,225743.0
2017-05-09 10:15:00,36.58,36.62,36.56,36.57,190235.0,30.3109,30.344,30.2943,30.3026,190235.0
2017-05-09 10:20:00,36.57,36.61,36.56,36.59,99692.0,30.3026,30.3358,30.2943,30.3192,99692.0
2017-05-09 10:25:00,36.59,36.6,36.56,36.58,176776.0,30.3192,30.3275,30.2943,30.3109,176776.0
2017-05-09 10:30:00,36.58,36.62,36.51,36.51,252759.0,30.3109,30.344,30.2529,30.2529,252759.0
2017-05-09 10:35:00,36.51,36.52,36.46,36.5,352034.0,30.2529,30.2612,30.2115,30.2446,352034.0
2017-05-09 10:40:00,36.5,36.53,36.46,36.46,345937.0,30.2446,30.2695,30.2115,30.2115,345937.0
2017-05-09 10:45:00,36.46,36.48,36.45,36.45,229989.0,30.2115,30.228,30.2032,30.2032,229989.0
2017-05-09 10:50:00,36.45,36.5,36.45,36.49,187569.0,30.2032,30.2446,30.2032,30.2363,187569.0
2017-05-09 10:55:00,36.48,36.49,36.45,36.47,202591.0,30.228,30.2363,30.2032,30.2198,202591.0
2017-05-09 11:00:00,36.48,36.53,36.47,36.51,178212.0,30.228,30.2695,30.2198,30.2529,178212.0
2017-05-09 11:05:00,36.5,36.55,36.5,36.55,93353.0,30.2446,30.286,30.2446,30.286,93353.0
2017-05-09 11:10:00,36.56,36.57,36.52,36.54,135505.0,30.2943,30.3026,30.2612,30.2778,135505.0
2017-05-09 11:15:00,36.54,36.54,36.48,36.48,122292.0,30.2778,30.2778,30.228,30.228,122292.0
2017-05-09 11:20:00,36.49,36.5,36.44,36.47,201644.0,30.2363,30.2446,30.1949,30.2198,201644.0
2017-05-09 11:25:00,36.48,36.49,36.46,36.49,140862.0,30.228,30.2363,30.2115,30.2363,140862.0
2017-05-09 11:30:00,36.48,36.49,36.46,36.49,134964.0,30.228,30.2363,30.2115,30.2363,134964.0
2017-05-09 11:35:00,36.49,36.49,36.48,36.49,117857.0,30.2363,30.2363,30.228,30.2363,117857.0
2017-05-09 11:40:00,36.48,36.49,36.48,36.48,81959.0,30.228,30.2363,30.228,30.228,81959.0
2017-05-09 11:45:00,36.48,36.49,36.45,36.47,116342.0,30.228,30.2363,30.2032,30.2198,116342.0
2017-05-09 11:50:00,36.47,36.49,36.46,36.49,233366.0,30.2198,30.2363,30.2115,30.2363,233366.0
2017-05-09 11:55:00,36.49,36.53,36.48,36.52,112281.0,30.2363,30.2695,30.228,30.2612,112281.0
2017-05-09 12:00:00,36.52,36.54,36.52,36.52,69415.0,30.2612,30.2778,30.2612,30.2612,69415.0
2017-05-09 12:05:00,36.52,36.54,36.52,36.54,195631.0,30.2612,30.2778,30.2612,30.2778,195631.0
2017-05-09 12:10:00,36.54,36.54,36.52,36.53,122010.0,30.2778,30.2778,30.2612,30.2695,122010.0
2017-05-09 12:15:00,36.54,36.55,36.53,36.54,67843.0,30.2778,30.286,30.2695,30.2778,67843.0
2017-05-09 12:20:00,36.55,36.55,36.51,36.53,164663.0,30.286,30.286,30.2529,30.2695,164663.0
2017-05-09 12:25:00,36.52,36.54,36.51,36.53,81328.0,30.2612,30.2778,30.2529,30.2695,81328.0
2017-05-09 12:30:00,36.53,36.54,36.5,36.52,97393.0,30.2695,30.2778,30.2446,30.2612,97393.0
2017-05-09 12:35:00,36.52,36.54,36.51,36.53,75876.0,30.2612,30.2778,30.2529,30.2695,75876.0
2017-05-09 12:40:00,36.53,36.55,36.53,36.54,68098.0,30.2695,30.286,30.2695,30.2778,68098.0
2017-05-09 12:45:00,36.54,36.54,36.51,36.51,45935.0,30.2778,30.2778,30.2529,30.2529,45935.0
2017-05-09 12:50:00,36.51,36.54,36.51,36.51,170001.0,30.2529,30.2778,30.2529,30.2529,170001.0
2017-05-09 12:55:00,36.52,36.52,36.49,36.5,161194.0,30.2612,30.2612,30.2363,30.2446,161194.0
2017-05-09 13:00:00,36.51,36.51,36.48,36.51,81139.0,30.2529,30.2529,30.228,30.2529,81139.0
2017-05-09 13:05:00,36.51,36.52,36.49,36.5,62042.0,30.2529,30.2612,30.2363,30.2446,62042.0
2017-05-09 13:10:00,36.51,36.51,36.5,36.51,40863.0,30.2529,30.2529,30.2446,30.2529,40863.0
2017-05-09 13:15:00,36.5,36.51,36.48,36.48,81878.0,30.2446,30.2529,30.228,30.228,81878.0
2017-05-09 13:20:00,36.49,36.49,36.47,36.49,102415.0,30.2363,30.2363,30.2198,30.2363,102415.0
2017-05-09 13:25:00,36.48,36.49,36.41,36.43,218835.0,30.228,30.2363,30.17,30.1866,218835.0
2017-05-09 13:30:00,36.43,36.46,36.41,36.45,137800.0,30.1866,30.2115,30.17,30.2032,137800.0
2017-05-09 13:35:00,36.44,36.45,36.43,36.45,46415.0,30.1949,30.2032,30.1866,30.2032,46415.0
2017-05-09 13:40:00,36.45,36.47,36.44,36.46,101695.0,30.2032,30.2198,30.1949,30.2115,101695.0
2017-05-09 13:45:00,36.46,36.47,36.45,36.45,70764.0,30.2115,30.2198,30.2032,30.2032,70764.0
2017-05-09 13:50:00,36.45,36.48,36.45,36.46,169411.0,30.2032,30.228,30.2032,30.2115,169411.0
2017-05-09 13:55:00,36.45,36.47,36.44,36.45,91449.0,30.2032,30.2198,30.1949,30.2032,91449.0
2017-05-09 14:00:00,36.45,36.46,36.43,36.43,147565.0,30.2032,30.2115,30.1866,30.1866,147565.0
2017-05-09 14:05:00,36.44,36.44,36.41,36.42,143189.0,30.1949,30.1949,30.17,30.1783,143189.0
2017-05-09 14:10:00,36.41,36.42,36.4,36.41,128340.0,30.17,30.1783,30.1617,30.17,128340.0
2017-05-09 14:15:00,36.41,36.41,36.4,36.41,57044.0,30.17,30.17,30.1617,30.17,57044.0
2017-05-09 14:20:00,36.41,36.41,36.38,36.4,229519.0,30.17,30.17,30.1452,30.1617,229519.0
2017-05-09 14:25:00,36.4,36.43,36.39,36.39,129551.0,30.1617,30.1866,30.1535,30.1535,129551.0
2017-05-09 14:30:00,36.4,36.41,36.39,36.4,89703.0,30.1617,30.17,30.1535,30.1617,89703.0
2017-05-09 14:35:00,36.4,36.42,36.39,36.41,119755.0,30.1617,30.1783,30.1535,30.17,119755.0
2017-05-09 14:40:00,36.41,36.42,36.4,36.41,48773.0,30.17,30.1783,30.1617,30.17,48773.0
2017-05-09 14:45:00,36.41,36.42,36.39,36.4,111670.0,30.17,30.1783,30.1535,30.1617,111670.0
2017-05-09 14:50:00,36.39,36.41,36.39,36.4,52721.0,30.1535,30.17,30.1535,30.1617,52721.0
2017-05-09 14:55:00,36.41,36.41,36.38,36.4,117041.0,30.17,30.17,30.1452,30.1617,117041.0
2017-05-09 15:00:00,36.4,36.41,36.38,36.4,115918.0,30.1617,30.17,30.1452,30.1617,115918.0
2017-05-09 15:05:00,36.4,36.43,36.39,36.4,131037.0,30.1617,30.1866,30.1535,30.1617,131037.0
2017-05-09 15:10:00,36.4,36.41,36.39,36.41,117951.0,30.1617,30.17,30.1535,30.17,117951.0
2017-05-09 15:15:00,36.41,36.41,36.39,36.4,91218.0,30.17,30.17,30.1535,30.1617,91218.0
2017-05-09 15:20:00,36.4,36.4,36.39,36.39,86342.0,30.1617,30.1617,30.1535,30.1535,86342.0
2017-05-09 15:25:00,36.39,36.41,36.39,36.41,202382.0,30.1535,30.17,30.1535,30.17,202382.0
2017-05-09 15:30:00,36.41,36.41,36.35,36.37,329631.0,30.17,30.17,30.1203,30.1369,329631.0
2017-05-09 15:35:00,36.36,36.37,36.3,36.3,372930.0,30.1286,30.1369,30.0789,30.0789,372930.0
2017-05-09 15:40:00,36.3,36.31,36.28,36.3,359560.0,30.0789,30.0872,30.0623,30.0789,359560.0
2017-05-09 15:45:00,36.3,36.31,36.28,36.29,433410.0,30.0789,30.0872,30.0623,30.0706,433410.0
2017-05-09 15:50:00,36.29,36.32,36.29,36.32,591958.0,30.0706,30.0955,30.0706,30.0955,591958.0
2017-05-09 15:55:00,36.32,36.37,36.31,36.37,1526553.0,30.0955,30.1369,30.0872,30.1369,1526553.0
2017-05-10 09:30:00,36.27,36.38,36.1,36.12,944536.0,30.054,30.1452,29.9132,29.9297,944536.0
2017-05-10 09:35:00,36.13,36.23,36.1,36.23,364958.0,29.938,30.0209,29.9132,30.0209,364958.0
2017-05-10 09:40:00,36.22,36.24,36.16,36.16,253398.0,30.0126,30.0292,29.9629,29.9629,253398.0
2017-05-10 09:45:00,36.16,36.21,36.14,36.17,458396.0,29.9629,30.0043,29.9463,29.9712,458396.0
2017-05-10 09:50:00,36.17,36.18,36.12,36.13,267074.0,29.9712,29.9795,29.9297,29.938,267074.0
2017-05-10 09:55:00,36.12,36.17,36.11,36.15,277915.0,29.9297,29.9712,29.9214,29.9546,277915.0
2017-05-10 10:00:00,36.15,36.18,36.1,36.15,282611.0,29.9546,29.9795,29.9132,29.9546,282611.0
2017-05-10 10:05:00,36.15,36.2,36.14,36.16,308336.0,29.9546,29.996,29.9463,29.9629,308336.0
2017-05-10 10:10:00,36.16,36.26,36.15,36.25,275314.0,29.9629,30.0457,29.9546,30.0375,275314.0
2017-05-10 10:15:00,36.26,36.26,36.17,36.19,312716.0,30.0457,30.0457,29.9712,29.9877,312716.0
2017-05-10 10:20:00,36.19,36.2,36.17,36.18,170641.0,29.9877,29.996,29.9712,29.9795,170641.0
2017-05-10 10:25:00,36.17,36.17,36.12,36.14,147274.0,29.9712,29.9712,29.9297,29.9463,147274.0
2017-05-10 10:30:00,36.15,36.16,36.12,36.15,176520.0,29.9546,29.9629,29.9297,29.9546,176520.0
2017-05-10 10:35:00,36.15,36.16,36.11,36.12,161492.0,29.9546,29.9629,29.9214,29.9297,161492.0
2017-05-10 10:40:00,36.12,36.12,36.09,36.1,248307.0,29.9297,29.9297,29.9049,29.9132,248307.0
2017-05-10 10:45:00,36.1,36.12,36.08,36.1,148261.0,29.9132,29.9297,29.8966,29.9132,148261.0
2017-05-10 10:50:00,36.1,36.14,36.09,36.12,133436.0,29.9132,29.9463,29.9049,29.9297,133436.0
2017-05-10 10:55:00,36.11,36.12,36.08,36.09,190157.0,29.9214,29.9297,29.8966,29.9049,190157.0
2017-05-10 11:00:00,36.1,36.11,36.05,36.05,207003.0,29.9132,29.9214,29.8717,29.8717,207003.0
2017-05-10 11:05:00,36.05,36.09,36.04,36.08,329570.0,29.8717,29.9049,29.8634,29.8966,329570.0
2017-05-10 11:10:00,36.07,36.15,36.06,36.11,210920.0,29.8883,29.9546,29.88,29.9214,210920.0
2017-05-10 11:15:00,36.12,36.19,36.11,36.17,164091.0,29.9297,29.9877,29.9214,29.9712,164091.0
2017-05-10 11:20:00,36.17,36.2,36.15,36.18,152259.0,29.9712,29.996,29.9546,29.9795,152259.0
2017-05-10 11:25:00,36.18,36.2,36.16,36.18,180859.0,29.9795,29.996,29.9629,29.9795,180859.0
2017-05-10 11:30:00,36.19,36.2,36.15,36.16,90890.0,29.9877,29.996,29.9546,29.9629,90890.0
2017-05-10 11:35:00,36.15,36.19,36.15,36.17,88410.0,29.9546,29.9877,29.9546,29.9712,88410.0
2017-05-10 11:40:00,36.17,36.19,36.15,36.15,149513.0,29.9712,29.9877,29.9546,29.9546,149513.0
2017-05-10 11:45:00,36.14,36.16,36.12,36.12,88824.0,29.9463,29.9629,29.9297,29.9297,88824.0
2017-05-10 11:50:00,36.13,36.15,36.12,36.15,85048.0,29.938,29.9546,29.9297,29.9546,85048.0
2017-05-10 11:55:00,36.14,36.16,36.11,36.11,147768.0,29.9463,29.9629,29.9214,29.9214,147768.0
2017-05-10 12:00:00,36.11,36.13,36.09,36.12,168678.0,29.9214,29.938,29.9049,29.9297,168678.0
2017-05-10 12:05:00,36.12,36.14,36.1,36.11,141398.0,29.9297,29.9463,29.9132,29.9214,141398.0
2017-05-10 12:10:00,36.12,36.13,36.11,36.13,116455.0,29.9297,29.938,29.9214,29.938,116455.0
2017-05-10 12:15:00,36.13,36.13,36.11,36.13,128758.0,29.938,29.938,29.9214,29.938,128758.0
2017-05-10 12:20:00,36.13,36.14,36.1,36.11,181662.0,29.938,29.9463,29.9132,29.9214,181662.0
2017-05-10 12:25:00,36.11,36.17,36.1,36.14,265563.0,29.9214,29.9712,29.9132,29.9463,265563.0
2017-05-10 12:30:00,36.14,36.18,36.14,36.16,92502.0,29.9463,29.9795,29.9463,29.9629,92502.0
2017-05-10 12:35:00,36.16,36.18,36.13,36.15,125185.0,29.9629,29.9795,29.938,29.9546,125185.0
2017-05-10 12:40:00,36.16,36.16,36.12,36.14,83051.0,29.9629,29.9629,29.9297,29.9463,83051.0
2017-05-10 12:45:00,36.15,36.15,36.14,36.15,103209.0,29.9546,29.9546,29.9463,29.9546,103209.0
2017-05-10 12:50:00,36.15,36.15,36.13,36.13,91633.0,29.9546,29.9546,29.938,29.938,91633.0
2017-05-10 12:55:00,36.14,36.16,36.13,36.14,126521.0,29.9463,29.9629,29.938,29.9463,126521.0
2017-05-10 13:00:00,36.14,36.16,36.12,36.15,60114.0,29.9463,29.9629,29.9297,29.9546,60114.0
2017-05-10 13:05:00,36.15,36.15,36.09,36.1,176121.0,29.9546,29.9546,29.9049,29.9132,176121.0
2017-05-10 13:10:00,36.1,36.11,36.08,36.09,107527.0,29.9132,29.9214,29.8966,29.9049,107527.0
2017-05-10 13:15:00,36.09,36.12,36.08,36.1,94652.0,29.9049,29.9297,29.8966,29.9132,94652.0
2017-05-10 13:20:00,36.1,36.13,36.09,36.12,112564.0,29.9132,29.938,29.9049,29.9297,112564.0
2017-05-10 13:25:00,36.11,36.16,36.11,36.15,98930.0,29.9214,29.9629,29.9214,29.9546,98930.0
2017-05-10 13:30:00,36.15,36.15,36.12,36.12,99039.0,29.9546,29.9546,29.9297,29.9297,99039.0
2017-05-10 13:35:00,36.12,36.14,36.1,36.1,91603.0,29.9297,29.9463,29.9132,29.9132,91603.0
2017-05-10 13:40:00,36.1,36.12,36.09,36.09,137890.0,29.9132,29.9297,29.9049,29.9049,137890.0
2017-05-10 13:45:00,36.1,36.11,36.08,36.09,174349.0,29.9132,29.9214,29.8966,29.9049,174349.0
2017-05-10 13:50:00,36.09,36.12,36.06,36.07,231008.0,29.9049,29.9297,29.88,29.8883,231008.0
2017-05-10 13:55:00,36.07,36.12,36.03,36.05,359320.0,29.8883,29.9297,29.8552,29.8717,359320.0
2017-05-10 14:00:00,36.04,36.07,36.03,36.04,187719.0,29.8634,29.8883,29.8552,29.8634,187719.0
2017-05-10 14:05:00,36.04,36.06,36.03,36.05,117038.0,29.8634,29.88,29.8552,29.8717,117038.0
2017-05-10 14:10:00,36.05,36.06,36.03,36.06,218672.0,29.8717,29.88,29.8552,29.88,218672.0
2017-05-10 14:15:00,36.06,36.06,36.04,36.05,111245.0,29.88,29.88,29.8634,29.8717,111245.0
2017-05-10 14:20:00,36.06,36.06,36.02,36.02,190756.0,29.88,29.88,29.8469,29.8469,190756.0
2017-05-10 14:25:00,36.02,36.04,35.99,36.0,421655.0,29.8469,29.8634,29.822,29.8303,421655.0
2017-05-10 14:30:00,36.0,36.05,35.99,36.04,132212.0,29.8303,29.8717,29.822,29.8634,132212.0
2017-05-10 14:35:00,36.04,36.05,36.03,36.04,84229.0,29.8634,29.8717,29.8552,29.8634,84229.0
2017-05-10 14:40:00,36.04,36.1,36.04,36.09,135120.0,29.8634,29.9132,29.8634,29.9049,135120.0
2017-05-10 14:45:00,36.09,36.12,36.08,36.11,131422.0,29.9049,29.9297,29.8966,29.9214,131422.0
2017-05-10 14:50:00,36.1,36.14,36.1,36.11,161407.0,29.9132,29.9463,29.9132,29.9214,161407.0
2017-05-10 14:55:00,36.11,36.11,36.09,36.09,60291.0,29.9214,29.9214,29.9049,29.9049,60291.0
2017-05-10 15:00:00,36.09,36.15,36.09,36.15,109556.0,29.9049,29.9546,29.9049,29.9546,109556.0
2017-05-10 15:05:00,36.14,36.16,36.1,36.13,400839.0,29.9463,29.9629,29.9132,29.938,400839.0
2017-05-10 15:10:00,36.13,36.14,36.1,36.11,349982.0,29.938,29.9463,29.9132,29.9214,349982.0
2017-05-10 15:15:00,36.11,36.12,36.05,36.07,318508.0,29.9214,29.9297,29.8717,29.8883,318508.0
2017-05-10 15:20:00,36.07,36.07,36.02,36.05,375473.0,29.8883,29.8883,29.8469,29.8717,375473.0
2017-05-10 15:25:00,36.05,36.08,36.04,36.07,197431.0,29.8717,29.8966,29.8634,29.8883,197431.0
2017-05-10 15:30:00,36.07,36.07,36.01,36.04,407552.0,29.8883,29.8883,29.8386,29.8634,407552.0
2017-05-10 15:35:00,36.04,36.05,35.99,36.01,380119.0,29.8634,29.8717,29.822,29.8386,380119.0
2017-05-10 15:40:00,36.02,36.04,36.0,36.0,289489.0,29.8469,29.8634,29.8303,29.8303,289489.0
2017-05-10 15:45:00,36.0,36.01,35.93,35.95,978028.0,29.8303,29.8386,29.7723,29.7889,978028.0
2017-05-10 15:50:00,35.95,35.99,35.94,35.98,798990.0,29.7889,29.822,29.7806,29.8137,798990.0
2017-05-10 15:55:00,35.98,36.0,35.94,36.0,2527566.0,29.8137,29.8303,29.7806,29.8303,2527566.0
2017-05-11 09:30:00,35.91,36.0,35.9,35.96,543116.0,29.7557,29.8303,29.7474,29.7972,543116.0
2017-05-11 09:35:00,35.96,35.97,35.82,35.82,388793.0,29.7972,29.8054,29.6811,29.6811,388793.0
2017-05-11 09:40:00,35.83,35.87,35.76,35.79,335776.0,29.6894,29.7226,29.6314,29.6563,335776.0
2017-05-11 09:45:00,35.8,35.81,35.7,35.7,333864.0,29.6646,29.6729,29.5817,29.5817,333864.0
2017-05-11 09:50:00,35.7,35.72,35.57,35.59,646438.0,29.5817,29.5983,29.474,29.4906,646438.0
2017-05-11 09:55:00,35.58,35.7,35.56,35.67,622537.0,29.4823,29.5817,29.4657,29.5569,622537.0
2017-05-11 10:00:00,35.67,35.69,35.6,35.64,370842.0,29.5569,29.5734,29.4989,29.532,370842.0
2017-05-11 10:05:00,35.64,35.68,35.6,35.65,342842.0,29.532,29.5651,29.4989,29.5403,342842.0
2017-05-11 10:10:00,35.66,35.66,35.63,35.63,390664.0,29.5486,29.5486,29.5237,29.5237,390664.0
2017-05-11 10:15:00,35.63,35.64,35.57,35.58,251094.0,29.5237,29.532,29.474,29.4823,251094.0
2017-05-11 10:20:00,35.57,35.6,35.53,35.54,338373.0,29.474,29.4989,29.4409,29.4491,338373.0
2017-05-11 10:25:00,35.54,35.6,35.52,35.53,273646.0,29.4491,29.4989,29.4326,29.4409,273646.0
2017-05-11 10:30:00,35.53,35.54,35.45,35.48,623073.0,29.4409,29.4491,29.3746,29.3994,623073.0
2017-05-11 10:35:00,35.48,35.53,35.46,35.51,320746.0,29.3994,29.4409,29.3828,29.4243,320746.0
2017-05-11 10:40:00,35.51,35.59,35.5,35.53,287328.0,29.4243,29.4906,29.416,29.4409,287328.0
2017-05-11 10:45:00,35.54,35.54,35.48,35.53,282712.0,29.4491,29.4491,29.3994,29.4409,282712.0
2017-05-11 10:50:00,35.52,35.54,35.46,35.49,317779.0,29.4326,29.4491,29.3828,29.4077,317779.0
2017-05-11 10:55:00,35.49,35.55,35.48,35.5,388149.0,29.4077,29.4574,29.3994,29.416,388149.0
2017-05-11 11:00:00,35.5,35.56,35.49,35.55,178575.0,29.416,29.4657,29.4077,29.4574,178575.0
2017-05-11 11:05:00,35.55,35.56,35.5,35.53,147104.0,29.4574,29.4657,29.416,29.4409,147104.0
2017-05-11 11:10:00,35.53,35.57,35.53,35.54,289097.0,29.4409,29.474,29.4409,29.4491,289097.0
2017-05-11 11:15:00,35.55,35.57,35.52,35.56,266435.0,29.4574,29.474,29.4326,29.4657,266435.0
2017-05-11 11:20:00,35.57,35.59,35.56,35.57,121094.0,29.474,29.4906,29.4657,29.474,121094.0
2017-05-11 11:25:00,35.56,35.58,35.53,35.55,160032.0,29.4657,29.4823,29.4409,29.4574,160032.0
2017-05-11 11:30:00,35.55,35.58,35.53,35.56,242738.0,29.4574,29.4823,29.4409,29.4657,242738.0
2017-05-11 11:35:00,35.56,35.6,35.55,35.57,192587.0,29.4657,29.4989,29.4574,29.474,192587.0
2017-05-11 11:40:00,35.56,35.57,35.52,35.52,188013.0,29.4657,29.474,29.4326,29.4326,188013.0
2017-05-11 11:45:00,35.52,35.54,35.52,35.53,97619.0,29.4326,29.4491,29.4326,29.4409,97619.0
2017-05-11 11:50:00,35.53,35.53,35.51,35.52,163570.0,29.4409,29.4409,29.4243,29.4326,163570.0
2017-05-11 11:55:00,35.51,35.53,35.51,35.52,73893.0,29.4243,29.4409,29.4243,29.4326,73893.0
2017-05-11 12:00:00,35.52,35.53,35.51,35.52,100639.0,29.4326,29.4409,29.4243,29.4326,100639.0
2017-05-11 12:05:00,35.52,35.52,35.5,35.51,106041.0,29.4326,29.4326,29.416,29.4243,106041.0
2017-05-11 12:10:00,35.51,35.54,35.5,35.52,116089.0,29.4243,29.4491,29.416,29.4326,116089.0
2017-05-11 12:15:00,35.52,35.56,35.51,35.55,184989.0,29.4326,29.4657,29.4243,29.4574,184989.0
2017-05-11 12:20:00,35.55,35.56,35.5,35.52,265950.0,29.4574,29.4657,29.416,29.4326,265950.0
2017-05-11 12:25:00,35.51,35.54,35.51,35.54,82053.0,29.4243,29.4491,29.4243,29.4491,82053.0
2017-05-11 12:30:00,35.54,35.56,35.53,35.55,138152.0,29.4491,29.4657,29.4409,29.4574,138152.0
2017-05-11 12:35:00,35.55,35.58,35.54,35.56,134377.0,29.4574,29.4823,29.4491,29.4657,134377.0
2017-05-11 12:40:00,35.56,35.58,35.54,35.56,101333.0,29.4657,29.4823,29.4491,29.4657,101333.0
2017-05-11 12:45:00,35.56,35.58,35.53,35.55,191652.0,29.4657,29.4823,29.4409,29.4574,191652.0
2017-05-11 12:50:00,35.54,35.55,35.52,35.52,76469.0,29.4491,29.4574,29.4326,29.4326,76469.0
2017-05-11 12:55:00,35.53,35.55,35.52,35.53,102251.0,29.4409,29.4574,29.4326,29.4409,102251.0
2017-05-11 13:00:00,35.54,35.55,35.52,35.53,231178.0,29.4491,29.4574,29.4326,29.4409,231178.0
2017-05-11 13:05:00,35.54,35.56,35.52,35.54,129058.0,29.4491,29.4657,29.4326,29.4491,129058.0
2017-05-11 13:10:00,35.54,35.57,35.53,35.57,110915.0,29.4491,29.474,29.4409,29.474,110915.0
2017-05-11 13:15:00,35.57,35.59,35.56,35.59,133939.0,29.474,29.4906,29.4657,29.4906,133939.0
2017-05-11 13:20:00,35.59,35.59,35.53,35.54,95695.0,29.4906,29.4906,29.4409,29.4491,95695.0
2017-05-11 13:25:00,35.54,35.55,35.51,35.52,191422.0,29.4491,29.4574,29.4243,29.4326,191422.0
2017-05-11 13:30:00,35.51,35.54,35.51,35.51,157334.0,29.4243,29.4491,29.4243,29.4243,157334.0
2017-05-11 13:35:00,35.51,35.57,35.5,35.56,158972.0,29.4243,29.474,29.416,29.4657,158972.0
2017-05-11 13:40:00,35.57,35.61,35.55,35.59,176833.0,29.474,29.5071,29.4574,29.4906,176833.0
2017-05-11 13:45:00,35.59,35.61,35.57,35.58,120214.0,29.4906,29.5071,29.474,29.4823,120214.0
2017-05-11 13:50:00,35.58,35.62,35.57,35.59,234658.0,29.4823,29.5154,29.474,29.4906,234658.0
2017-05-11 13:55:00,35.59,35.61,35.58,35.61,65134.0,29.4906,29.5071,29.4823,29.5071,65134.0
2017-05-11 14:00:00,35.61,35.61,35.57,35.6,119673.0,29.5071,29.5071,29.474,29.4989,119673.0
2017-05-11 14:05:00,35.6,35.62,35.55,35.58,219510.0,29.4989,29.5154,29.4574,29.4823,219510.0
2017-05-11 14:10:00,35.58,35.61,35.56,35.61,95876.0,29.4823,29.5071,29.4657,29.5071,95876.0
2017-05-11 14:15:00,35.6,35.64,35.58,35.63,209854.0,29.4989,29.532,29.4823,29.5237,209854.0
2017-05-11 14:20:00,35.63,35.66,35.63,35.64,217357.0,29.5237,29.5486,29.5237,29.532,217357.0
2017-05-11 14:25:00,35.64,35.65,35.62,35.64,122792.0,29.532,29.5403,29.5154,29.532,122792.0
2017-05-11 14:30:00,35.64,35.65,35.62,35.64,134665.0,29.532,29.5403,29.5154,29.532,134665.0
2017-05-11 14:35:00,35.64,35.65,35.61,35.64,187123.0,29.532,29.5403,29.5071,29.532,187123.0
2017-05-11 14:40:00,35.65,35.69,35.64,35.67,135423.0,29.5403,29.5734,29.532,29.5569,135423.0
2017-05-11 14:45:00,35.68,35.68,35.64,35.65,164898.0,29.5651,29.5651,29.532,29.5403,164898.0
2017-05-11 14:50:00,35.66,35.66,35.62,35.66,150117.0,29.5486,29.5486,29.5154,29.5486,150117.0
2017-05-11 14:55:00,35.66,35.68,35.64,35.68,109955.0,29.5486,29.5651,29.532,29.5651,109955.0
2017-05-11 15:00:00,35.68,35.71,35.67,35.69,214939.0,29.5651,29.59,29.5569,29.5734,214939.0
2017-05-11 15:05:00,35.69,35.71,35.69,35.7,118979.0,29.5734,29.59,29.5734,29.5817,118979.0
2017-05-11 15:10:00,35.7,35.74,35.69,35.74,134898.0,29.5817,29.6149,29.5734,29.6149,134898.0
2017-05-11 15:15:00,35.73,35.75,35.71,35.72,153816.0,29.6066,29.6231,29.59,29.5983,153816.0
2017-05-11 15:20:00,35.71,35.72,35.69,35.7,111055.0,29.59,29.5983,29.5734,29.5817,111055.0
2017-05-11 15:25:00,35.71,35.72,35.67,35.7,124800.0,29.59,29.5983,29.5569,29.5817,124800.0
2017-05-11 15:30:00,35.7,35.7,35.66,35.66,123458.0,29.5817,29.5817,29.5486,29.5486,123458.0
2017-05-11 15:35:00,35.66,35.69,35.66,35.67,194081.0,29.5486,29.5734,29.5486,29.5569,194081.0
2017-05-11 15:40:00,35.67,35.67,35.63,35.66,176371.0,29.5569,29.5569,29.5237,29.5486,176371.0
2017-05-11 15:45:00,35.66,35.68,35.65,35.67,230594.0,29.5486,29.5651,29.5403,29.5569,230594.0
2017-05-11 15:50:00,35.68,35.7,35.67,35.7,475821.0,29.5651,29.5817,29.5569,29.5817,475821.0
2017-05-11 15:55:00,35.69,35.7,35.65,35.69,1323772.0,29.5734,29.5817,29.5403,29.5734,1323772.0
2017-05-12 09:30:00,35.69,35.72,35.56,35.71,733909.0,29.5734,29.5983,29.4657,29.59,733909.0
2017-05-12 09:35:00,35.72,35.74,35.62,35.62,337079.0,29.5983,29.6149,29.5154,29.5154,337079.0
2017-05-12 09:40:00,35.62,35.66,35.58,35.63,261677.0,29.5154,29.5486,29.4823,29.5237,261677.0
2017-05-12 09:45:00,35.64,35.69,35.63,35.64,338678.0,29.532,29.5734,29.5237,29.532,338678.0
2017-05-12 09:50:00,35.64,35.66,35.59,35.62,224621.0,29.532,29.5486,29.4906,29.5154,224621.0
2017-05-12 09:55:00,35.61,35.65,35.6,35.65,301622.0,29.5071,29.5403,29.4989,29.5403,301622.0
2017-05-12 10:00:00,35.65,35.7,35.61,35.69,267232.0,29.5403,29.5817,29.5071,29.5734,267232.0
2017-05-12 10:05:00,35.69,35.73,35.68,35.7,313685.0,29.5734,29.6066,29.5651,29.5817,313685.0
2017-05-12 10:10:00,35.7,35.72,35.69,35.7,352280.0,29.5817,29.5983,29.5734,29.5817,352280.0
2017-05-12 10:15:00,35.7,35.71,35.65,35.66,441333.0,29.5817,29.59,29.5403,29.5486,441333.0
2017-05-12 10:20:00,35.66,35.67,35.62,35.67,304017.0,29.5486,29.5569,29.5154,29.5569,304017.0
2017-05-12 10:25:00,35.66,35.67,35.6,35.62,185863.0,29.5486,29.5569,29.4989,29.5154,185863.0
2017-05-12 10:30:00,35.62,35.63,35.6,35.62,176320.0,29.5154,29.5237,29.4989,29.5154,176320.0
2017-05-12 10:35:00,35.63,35.66,35.62,35.62,198682.0,29.5237,29.5486,29.5154,29.5154,198682.0
2017-05-12 10:40:00,35.63,35.63,35.59,35.59,134588.0,29.5237,29.5237,29.4906,29.4906,134588.0
2017-05-12 10:45:00,35.59,35.62,35.58,35.6,178058.0,29.4906,29.5154,29.4823,29.4989,178058.0
2017-05-12 10:50:00,35.61,35.65,35.58,35.58,133160.0,29.5071,29.5403,29.4823,29.4823,133160.0
2017-05-12 10:55:00,35.59,35.6,35.56,35.57,116266.0,29.4906,29.4989,29.4657,29.474,116266.0
2017-05-12 11:00:00,35.57,35.58,35.54,35.56,185289.0,29.474,29.4823,29.4491,29.4657,185289.0
2017-05-12 11:05:00,35.57,35.61,35.56,35.59,133043.0,29.474,29.5071,29.4657,29.4906,133043.0
2017-05-12 11:10:00,35.59,35.6,35.54,35.55,148521.0,29.4906,29.4989,29.4491,29.4574,148521.0
2017-05-12 11:15:00,35.55,35.55,35.51,35.52,80813.0,29.4574,29.4574,29.4243,29.4326,80813.0
2017-05-12 11:20:00,35.52,35.58,35.52,35.55,143806.0,29.4326,29.4823,29.4326,29.4574,143806.0
2017-05-12 11:25:00,35.55,35.59,35.54,35.59,129902.0,29.4574,29.4906,29.4491,29.4906,129902.0
2017-05-12 11:30:00,35.59,35.61,35.58,35.6,120080.0,29.4906,29.5071,29.4823,29.4989,120080.0
2017-05-12 11:35:00,35.61,35.62,35.6,35.62,238798.0,29.5071,29.5154,29.4989,29.5154,238798.0
2017-05-12 11:40:00,35.62,35.63,35.59,35.62,178132.0,29.5154,29.5237,29.4906,29.5154,178132.0
2017-05-12 11:45:00,35.61,35.63,35.61,35.62,76557.0,29.5071,29.5237,29.5071,29.5154,76557.0
2017-05-12 11:50:00,35.62,35.63,35.61,35.63,114983.0,29.5154,29.5237,29.5071,29.5237,114983.0
2017-05-12 11:55:00,35.63,35.63,35.61,35.63,116093.0,29.5237,29.5237,29.5071,29.5237,116093.0
2017-05-12 12:00:00,35.62,35.63,35.59,35.59,197150.0,29.5154,29.5237,29.4906,29.4906,197150.0
2017-05-12 12:05:00,35.6,35.62,35.58,35.6,184156.0,29.4989,29.5154,29.4823,29.4989,184156.0
2017-05-12 12:10:00,35.6,35.61,35.57,35.57,172256.0,29.4989,29.5071,29.474,29.474,172256.0
2017-05-12 12:15:00,35.58,35.59,35.57,35.59,304875.0,29.4823,29.4906,29.474,29.4906,304875.0
2017-05-12 12:20:00,35.58,35.59,35.57,35.57,42513.0,29.4823,29.4906,29.474,29.474,42513.0
2017-05-12 12:25:00,35.57,35.58,35.55,35.55,74419.0,29.474,29.4823,29.4574,29.4574,74419.0
2017-05-12 12:30:00,35.56,35.56,35.54,35.55,93847.0,29.4657,29.4657,29.4491,29.4574,93847.0
2017-05-12 12:35:00,35.55,35.56,35.54,35.54,206957.0,29.4574,29.4657,29.4491,29.4491,206957.0
2017-05-12 12:40:00,35.54,35.58,35.54,35.58,68807.0,29.4491,29.4823,29.4491,29.4823,68807.0
2017-05-12 12:45:00,35.58,35.59,35.57,35.59,53584.0,29.4823,29.4906,29.474,29.4906,53584.0
2017-05-12 12:50:00,35.58,35.59,35.56,35.56,109524.0,29.4823,29.4906,29.4657,29.4657,109524.0
2017-05-12 12:55:00,35.56,35.57,35.54,35.57,96227.0,29.4657,29.474,29.4491,29.474,96227.0
2017-05-12 13:00:00,35.57,35.57,35.55,35.55,36618.0,29.474,29.474,29.4574,29.4574,36618.0
2017-05-12 13:05:00,35.56,35.56,35.53,35.54,58952.0,29.4657,29.4657,29.4409,29.4491,58952.0
2017-05-12 13:10:00,35.54,35.55,35.52,35.54,125648.0,29.4491,29.4574,29.4326,29.4491,125648.0
2017-05-12 13:15:00,35.54,35.57,35.52,35.54,109126.0,29.4491,29.474,29.4326,29.4491,109126.0
2017-05-12 13:20:00,35.54,35.55,35.52,35.53,65956.0,29.4491,29.4574,29.4326,29.4409,65956.0
2017-05-12 13:25:00,35.52,35.53,35.5,35.52,94534.0,29.4326,29.4409,29.416,29.4326,94534.0
2017-05-12 13:30:00,35.52,35.52,35.5,35.5,112789.0,29.4326,29.4326,29.416,29.416,112789.0
2017-05-12 13:35:00,35.51,35.51,35.47,35.48,301578.0,29.4243,29.4243,29.3911,29.3994,301578.0
2017-05-12 13:40:00,35.47,35.48,35.47,35.48,100543.0,29.3911,29.3994,29.3911,29.3994,100543.0
2017-05-12 13:45:00,35.47,35.48,35.47,35.48,71928.0,29.3911,29.3994,29.3911,29.3994,71928.0
2017-05-12 13:50:00,35.48,35.51,35.47,35.5,190413.0,29.3994,29.4243,29.3911,29.416,190413.0
2017-05-12 13:55:00,35.5,35.51,35.49,35.5,77889.0,29.416,29.4243,29.4077,29.416,77889.0
2017-05-12 14:00:00,35.5,35.51,35.49,35.49,84149.0,29.416,29.4243,29.4077,29.4077,84149.0
2017-05-12 14:05:00,35.5,35.5,35.46,35.48,153789.0,29.416,29.416,29.3828,29.3994,153789.0
2017-05-12 14:10:00,35.48,35.48,35.47,35.47,30907.0,29.3994,29.3994,29.3911,29.3911,30907.0
2017-05-12 14:15:00,35.47,35.48,35.47,35.48,54286.0,29.3911,29.3994,29.3911,29.3994,54286.0
2017-05-12 14:20:00,35.48,35.48,35.45,35.45,125835.0,29.3994,29.3994,29.3746,29.3746,125835.0
2017-05-12 14:25:00,35.45,35.46,35.43,35.45,254337.0,29.3746,29.3828,29.358,29.3746,254337.0
2017-05-12 14:30:00,35.45,35.45,35.4,35.41,413889.0,29.3746,29.3746,29.3331,29.3414,413889.0
2017-05-12 14:35:00,35.41,35.46,35.41,35.45,143566.0,29.3414,29.3828,29.3414,29.3746,143566.0
2017-05-12 14:40:00,35.46,35.46,35.43,35.45,141804.0,29.3828,29.3828,29.358,29.3746,141804.0
2017-05-12 14:45:00,35.45,35.45,35.43,35.43,104800.0,29.3746,29.3746,29.358,29.358,104800.0
2017-05-12 14:50:00,35.44,35.47,35.43,35.47,169845.0,29.3663,29.3911,29.358,29.3911,169845.0
2017-05-12 14:55:00,35.47,35.47,35.44,35.44,99937.0,29.3911,29.3911,29.3663,29.3663,99937.0
2017-05-12 15:00:00,35.45,35.46,35.44,35.45,80806.0,29.3746,29.3828,29.3663,29.3746,80806.0
2017-05-12 15:05:00,35.46,35.46,35.42,35.42,155762.0,29.3828,29.3828,29.3497,29.3497,155762.0
2017-05-12 15:10:00,35.43,35.44,35.42,35.42,115149.0,29.358,29.3663,29.3497,29.3497,115149.0
2017-05-12 15:15:00,35.43,35.44,35.42,35.44,154011.0,29.358,29.3663,29.3497,29.3663,154011.0
2017-05-12 15:20:00,35.44,35.44,35.43,35.43,103312.0,29.3663,29.3663,29.358,29.358,103312.0
2017-05-12 15:25:00,35.44,35.44,35.41,35.41,156439.0,29.3663,29.3663,29.3414,29.3414,156439.0
2017-05-12 15:30:00,35.41,35.43,35.4,35.41,285729.0,29.3414,29.358,29.3331,29.3414,285729.0
2017-05-12 15:35:00,35.41,35.44,35.41,35.44,206245.0,29.3414,29.3663,29.3414,29.3663,206245.0
2017-05-12 15:40:00,35.44,35.48,35.43,35.47,381268.0,29.3663,29.3994,29.358,29.3911,381268.0
2017-05-12 15:45:00,35.47,35.48,35.46,35.46,302090.0,29.3911,29.3994,29.3828,29.3828,302090.0
2017-05-12 15:50:00,35.47,35.49,35.46,35.49,455038.0,29.3911,29.4077,29.3828,29.4077,455038.0
2017-05-12 15:55:00,35.49,35.54,35.48,35.53,1754769.0,29.4077,29.4491,29.3994,29.4409,1754769.0
2017-05-15 09:30:00,35.54,35.56,35.42,35.45,664933.0,29.4491,29.4657,29.3497,29.3746,664933.0
2017-05-15 09:35:00,35.45,35.52,35.44,35.5,181899.0,29.3746,29.4326,29.3663,29.416,181899.0
2017-05-15 09:40:00,35.5,35.52,35.47,35.48,256579.0,29.416,29.4326,29.3911,29.3994,256579.0
2017-05-15 09:45:00,35.49,35.55,35.48,35.52,165754.0,29.4077,29.4574,29.3994,29.4326,165754.0
2017-05-15 09:50:00,35.53,35.62,35.52,35.6,172114.0,29.4409,29.5154,29.4326,29.4989,172114.0
2017-05-15 09:55:00,35.59,35.61,35.54,35.61,140426.0,29.4906,29.5071,29.4491,29.5071,140426.0
2017-05-15 10:00:00,35.61,35.61,35.55,35.59,198535.0,29.5071,29.5071,29.4574,29.4906,198535.0
2017-05-15 10:05:00,35.58,35.59,35.47,35.52,423114.0,29.4823,29.4906,29.3911,29.4326,423114.0
2017-05-15 10:10:00,35.52,35.53,35.45,35.47,277410.0,29.4326,29.4409,29.3746,29.3911,277410.0
2017-05-15 10:15:00,35.47,35.5,35.45,35.48,140906.0,29.3911,29.416,29.3746,29.3994,140906.0
2017-05-15 10:20:00,35.47,35.51,35.47,35.5,116388.0,29.3911,29.4243,29.3911,29.416,116388.0
2017-05-15 10:25:00,35.51,35.52,35.48,35.5,139644.0,29.4243,29.4326,29.3994,29.416,139644.0
2017-05-15 10:30:00,35.51,35.53,35.49,35.52,162942.0,29.4243,29.4409,29.4077,29.4326,162942.0
2017-05-15 10:35:00,35.52,35.54,35.51,35.52,86604.0,29.4326,29.4491,29.4243,29.4326,86604.0
2017-05-15 10:40:00,35.51,35.57,35.49,35.57,271898.0,29.4243,29.474,29.4077,29.474,271898.0
2017-05-15 10:45:00,35.56,35.58,35.54,35.55,885903.0,29.4657,29.4823,29.4491,29.4574,885903.0
2017-05-15 10:50:00,35.55,35.57,35.52,35.56,439801.0,29.4574,29.474,29.4326,29.4657,439801.0
2017-05-15 10:55:00,35.56,35.56,35.51,35.54,383394.0,29.4657,29.4657,29.4243,29.4491,383394.0
2017-05-15 11:00:00,35.54,35.55,35.49,35.51,660214.0,29.4491,29.4574,29.4077,29.4243,660214.0
2017-05-15 11:05:00,35.51,35.53,35.5,35.52,188511.0,29.4243,29.4409,29.416,29.4326,188511.0
2017-05-15 11:10:00,35.52,35.52,35.49,35.51,208672.0,29.4326,29.4326,29.4077,29.4243,208672.0
2017-05-15 11:15:00,35.52,35.52,35.48,35.49,234338.0,29.4326,29.4326,29.3994,29.4077,234338.0
2017-05-15 11:20:00,35.5,35.51,35.47,35.47,209269.0,29.416,29.4243,29.3911,29.3911,209269.0
2017-05-15 11:25:00,35.47,35.5,35.46,35.46,213136.0,29.3911,29.416,29.3828,29.3828,213136.0
2017-05-15 11:30:00,35.47,35.5,35.46,35.49,269210.0,29.3911,29.416,29.3828,29.4077,269210.0
2017-05-15 11:35:00,35.49,35.49,35.46,35.49,116554.0,29.4077,29.4077,29.3828,29.4077,116554.0
2017-05-15 11:40:00,35.49,35.51,35.46,35.48,313625.0,29.4077,29.4243,29.3828,29.3994,313625.0
2017-05-15 11:45:00,35.48,35.5,35.46,35.47,157547.0,29.3994,29.416,29.3828,29.3911,157547.0
2017-05-15 11:50:00,35.48,35.49,35.45,35.46,89942.0,29.3994,29.4077,29.3746,29.3828,89942.0
2017-05-15 11:55:00,35.46,35.47,35.45,35.47,87017.0,29.3828,29.3911,29.3746,29.3911,87017.0
2017-05-15 12:00:00,35.47,35.49,35.46,35.47,168345.0,29.3911,29.4077,29.3828,29.3911,168345.0
2017-05-15 12:05:00,35.47,35.48,35.46,35.48,90328.0,29.3911,29.3994,29.3828,29.3994,90328.0
2017-05-15 12:10:00,35.47,35.49,35.45,35.46,125676.0,29.3911,29.4077,29.3746,29.3828,125676.0
2017-05-15 12:15:00,35.46,35.5,35.46,35.48,195944.0,29.3828,29.416,29.3828,29.3994,195944.0
2017-05-15 12:20:00,35.47,35.49,35.46,35.46,126848.0,29.3911,29.4077,29.3828,29.3828,126848.0
2017-05-15 12:25:00,35.47,35.48,35.45,35.47,112193.0,29.3911,29.3994,29.3746,29.3911,112193.0
2017-05-15 12:30:00,35.47,35.48,35.46,35.47,96655.0,29.3911,29.3994,29.3828,29.3911,96655.0
2017-05-15 12:35:00,35.48,35.49,35.47,35.48,98772.0,29.3994,29.4077,29.3911,29.3994,98772.0
2017-05-15 12:40:00,35.48,35.49,35.47,35.48,60576.0,29.3994,29.4077,29.3911,29.3994,60576.0
2017-05-15 12:45:00,35.48,35.49,35.46,35.48,134752.0,29.3994,29.4077,29.3828,29.3994,134752.0
2017-05-15 12:50:00,35.48,35.48,35.47,35.48,81955.0,29.3994,29.3994,29.3911,29.3994,81955.0
2017-05-15 12:55:00,35.48,35.49,35.47,35.47,155722.0,29.3994,29.4077,29.3911,29.3911,155722.0
2017-05-15 13:00:00,35.47,35.49,35.45,35.47,158370.0,29.3911,29.4077,29.3746,29.3911,158370.0
2017-05-15 13:05:00,35.47,35.48,35.46,35.48,101245.0,29.3911,29.3994,29.3828,29.3994,101245.0
2017-05-15 13:10:00,35.48,35.51,35.46,35.47,371185.0,29.3994,29.4243,29.3828,29.3911,371185.0
2017-05-15 13:15:00,35.47,35.49,35.45,35.47,436774.0,29.3911,29.4077,29.3746,29.3911,436774.0
2017-05-15 13:20:00,35.47,35.52,35.46,35.51,293421.0,29.3911,29.4326,29.3828,29.4243,293421.0
2017-05-15 13:25:00,35.51,35.52,35.5,35.52,144073.0,29.4243,29.4326,29.416,29.4326,144073.0
2017-05-15 13:30:00,35.51,35.55,35.51,35.54,241145.0,29.4243,29.4574,29.4243,29.4491,241145.0
2017-05-15 13:35:00,35.54,35.59,35.53,35.59,444720.0,29.4491,29.4906,29.4409,29.4906,444720.0
2017-05-15 13:40:00,35.59,35.65,35.59,35.63,265185.0,29.4906,29.5403,29.4906,29.5237,265185.0
2017-05-15 13:45:00,35.63,35.64,35.6,35.63,232128.0,29.5237,29.532,29.4989,29.5237,232128.0
2017-05-15 13:50:00,35.63,35.67,35.62,35.64,611424.0,29.5237,29.5569,29.5154,29.532,611424.0
2017-05-15 13:55:00,35.65,35.72,35.63,35.7,341924.0,29.5403,29.5983,29.5237,29.5817,341924.0
2017-05-15 14:00:00,35.7,35.7,35.65,35.66,175938.0,29.5817,29.5817,29.5403,29.5486,175938.0
2017-05-15 14:05:00,35.66,35.67,35.63,35.66,109241.0,29.5486,29.5569,29.5237,29.5486,109241.0
2017-05-15 14:10:00,35.67,35.67,35.64,35.64,232778.0,29.5569,29.5569,29.532,29.532,232778.0
2017-05-15 14:15:00,35.65,35.66,35.63,35.64,180268.0,29.5403,29.5486,29.5237,29.532,180268.0
2017-05-15 14:20:00,35.65,35.66,35.62,35.63,140069.0,29.5403,29.5486,29.5154,29.5237,140069.0
2017-05-15 14:25:00,35.63,35.63,35.57,35.58,242182.0,29.5237,29.5237,29.474,29.4823,242182.0
2017-05-15 14:30:00,35.58,35.61,35.58,35.6,173261.0,29.4823,29.5071,29.4823,29.4989,173261.0
2017-05-15 14:35:00,35.6,35.61,35.58,35.6,82835.0,29.4989,29.5071,29.4823,29.4989,82835.0
2017-05-15 14:40:00,35.61,35.63,35.6,35.62,81269.0,29.5071,29.5237,29.4989,29.5154,81269.0
2017-05-15 14:45:00,35.62,35.64,35.61,35.64,97055.0,29.5154,29.532,29.5071,29.532,97055.0
2017-05-15 14:50:00,35.64,35.64,35.62,35.62,58436.0,29.532,29.532,29.5154,29.5154,58436.0
2017-05-15 14:55:00,35.63,35.63,35.6,35.6,117916.0,29.5237,29.5237,29.4989,29.4989,117916.0
2017-05-15 15:00:00,35.6,35.63,35.58,35.63,266070.0,29.4989,29.5237,29.4823,29.5237,266070.0
2017-05-15 15:05:00,35.62,35.63,35.6,35.6,133083.0,29.5154,29.5237,29.4989,29.4989,133083.0
2017-05-15 15:10:00,35.6,35.62,35.56,35.57,198896.0,29.4989,29.5154,29.4657,29.474,198896.0
2017-05-15 15:15:00,35.57,35.58,35.54,35.55,258427.0,29.474,29.4823,29.4491,29.4574,258427.0
2017-05-15 15:20:00,35.55,35.59,35.54,35.57,382069.0,29.4574,29.4906,29.4491,29.474,382069.0
2017-05-15 15:25:00,35.56,35.57,35.54,35.55,201028.0,29.4657,29.474,29.4491,29.4574,201028.0
2017-05-15 15:30:00,35.54,35.56,35.54,35.55,264458.0,29.4491,29.4657,29.4491,29.4574,264458.0
2017-05-15 15:35:00,35.55,35.56,35.53,35.53,244724.0,29.4574,29.4657,29.4409,29.4409,244724.0
2017-05-15 15:40:00,35.53,35.55,35.53,35.54,340704.0,29.4409,29.4574,29.4409,29.4491,340704.0
2017-05-15 15:45:00,35.53,35.57,35.53,35.55,387957.0,29.4409,29.474,29.4409,29.4574,387957.0
2017-05-15 15:50:00,35.55,35.62,35.55,35.62,490137.0,29.4574,29.5154,29.4574,29.5154,490137.0
2017-05-15 15:55:00,35.62,35.65,35.61,35.63,1523242.0,29.5154,29.5403,29.5071,29.5237,1523242.0
2017-05-16 09:30:00,35.75,35.89,35.72,35.73,790995.0,29.6231,29.7392,29.5983,29.6066,790995.0
2017-05-16 09:35:00,35.72,35.76,35.64,35.71,275618.0,29.5983,29.6314,29.532,29.59,275618.0
2017-05-16 09:40:00,35.71,35.76,35.7,35.74,240402.0,29.59,29.6314,29.5817,29.6149,240402.0
2017-05-16 09:45:00,35.73,35.75,35.66,35.68,242377.0,29.6066,29.6231,29.5486,29.5651,242377.0
2017-05-16 09:50:00,35.67,35.68,35.62,35.64,230642.0,29.5569,29.5651,29.5154,29.532,230642.0
2017-05-16 09:55:00,35.65,35.67,35.61,35.64,162564.0,29.5403,29.5569,29.5071,29.532,162564.0
2017-05-16 10:00:00,35.64,35.64,35.57,35.6,693221.0,29.532,29.532,29.474,29.4989,693221.0
2017-05-16 10:05:00,35.61,35.64,35.59,35.6,228647.0,29.5071,29.532,29.4906,29.4989,228647.0
2017-05-16 10:10:00,35.59,35.6,35.53,35.54,231827.0,29.4906,29.4989,29.4409,29.4491,231827.0
2017-05-16 10:15:00,35.55,35.55,35.5,35.53,204675.0,29.4574,29.4574,29.416,29.4409,204675.0
2017-05-16 10:20:00,35.54,35.58,35.51,35.53,160699.0,29.4491,29.4823,29.4243,29.4409,160699.0
2017-05-16 10:25:00,35.54,35.55,35.47,35.48,367468.0,29.4491,29.4574,29.3911,29.3994,367468.0
2017-05-16 10:30:00,35.48,35.53,35.47,35.5,309542.0,29.3994,29.4409,29.3911,29.416,309542.0
2017-05-16 10:35:00,35.5,35.5,35.42,35.45,374763.0,29.416,29.416,29.3497,29.3746,374763.0
2017-05-16 10:40:00,35.45,35.52,35.43,35.52,215169.0,29.3746,29.4326,29.358,29.4326,215169.0
2017-05-16 10:45:00,35.52,35.58,35.51,35.58,149119.0,29.4326,29.4823,29.4243,29.4823,149119.0
2017-05-16 10:50:00,35.58,35.61,35.55,35.61,381516.0,29.4823,29.5071,29.4574,29.5071,381516.0
2017-05-16 10:55:00,35.61,35.65,35.59,35.63,180033.0,29.5071,29.5403,29.4906,29.5237,180033.0
2017-05-16 11:00:00,35.64,35.65,35.6,35.65,142819.0,29.532,29.5403,29.4989,29.5403,142819.0
2017-05-16 11:05:00,35.65,35.69,35.64,35.68,233998.0,29.5403,29.5734,29.532,29.5651,233998.0
2017-05-16 11:10:00,35.68,35.7,35.64,35.66,203147.0,29.5651,29.5817,29.532,29.5486,203147.0
2017-05-16 11:15:00,35.66,35.67,35.63,35.64,76943.0,29.5486,29.5569,29.5237,29.532,76943.0
2017-05-16 11:20:00,35.64,35.68,35.63,35.68,90071.0,29.532,29.5651,29.5237,29.5651,90071.0
2017-05-16 11:25:00,35.68,35.68,35.66,35.68,154656.0,29.5651,29.5651,29.5486,29.5651,154656.0
2017-05-16 11:30:00,35.68,35.68,35.65,35.65,161625.0,29.5651,29.5651,29.5403,29.5403,161625.0
2017-05-16 11:35:00,35.65,35.67,35.61,35.62,157557.0,29.5403,29.5569,29.5071,29.5154,157557.0
2017-05-16 11:40:00,35.63,35.65,35.62,35.63,48909.0,29.5237,29.5403,29.5154,29.5237,48909.0
2017-05-16 11:45:00,35.63,35.69,35.63,35.68,128411.0,29.5237,29.5734,29.5237,29.5651,128411.0
2017-05-16 11:50:00,35.68,35.7,35.67,35.69,105452.0,29.5651,29.5817,29.5569,29.5734,105452.0
2017-05-16 11:55:00,35.7,35.7,35.64,35.66,79598.0,29.5817,29.5817,29.532,29.5486,79598.0
2017-05-16 12:00:00,35.66,35.66,35.57,35.6,338949.0,29.5486,29.5486,29.474,29.4989,338949.0
2017-05-16 12:05:00,35.6,35.61,35.58,35.59,92068.0,29.4989,29.5071,29.4823,29.4906,92068.0
2017-05-16 12:10:00,35.6,35.66,35.59,35.65,204640.0,29.4989,29.5486,29.4906,29.5403,204640.0
2017-05-16 12:15:00,35.66,35.67,35.64,35.66,101888.0,29.5486,29.5569,29.532,29.5486,101888.0
2017-05-16 12:20:00,35.66,35.68,35.65,35.65,39569.0,29.5486,29.5651,29.5403,29.5403,39569.0
2017-05-16 12:25:00,35.66,35.68,35.64,35.67,2473130.0,29.5486,29.5651,29.532,29.5569,2473130.0
2017-05-16 12:30:00,35.68,35.68,35.65,35.67,66990.0,29.5651,29.5651,29.5403,29.5569,66990.0
2017-05-16 12:35:00,35.66,35.74,35.66,35.74,199784.0,29.5486,29.6149,29.5486,29.6149,199784.0
2017-05-16 12:40:00,35.73,35.77,35.73,35.76,190107.0,29.6066,29.6397,29.6066,29.6314,190107.0
2017-05-16 12:45:00,35.76,35.76,35.73,35.75,153135.0,29.6314,29.6314,29.6066,29.6231,153135.0
2017-05-16 12:50:00,35.75,35.77,35.74,35.76,214794.0,29.6231,29.6397,29.6149,29.6314,214794.0
2017-05-16 12:55:00,35.75,35.76,35.72,35.72,97903.0,29.6231,29.6314,29.5983,29.5983,97903.0
2017-05-16 13:00:00,35.72,35.74,35.69,35.73,165562.0,29.5983,29.6149,29.5734,29.6066,165562.0
2017-05-16 13:05:00,35.74,35.76,35.73,35.76,110963.0,29.6149,29.6314,29.6066,29.6314,110963.0
2017-05-16 13:10:00,35.76,35.78,35.75,35.78,110431.0,29.6314,29.648,29.6231,29.648,110431.0
2017-05-16 13:15:00,35.78,35.79,35.77,35.79,154825.0,29.648,29.6563,29.6397,29.6563,154825.0
2017-05-16 13:20:00,35.79,35.79,35.77,35.77,88773.0,29.6563,29.6563,29.6397,29.6397,88773.0
2017-05-16 13:25:00,35.78,35.78,35.72,35.73,126319.0,29.648,29.648,29.5983,29.6066,126319.0
2017-05-16 13:30:00,35.73,35.74,35.71,35.73,327048.0,29.6066,29.6149,29.59,29.6066,327048.0
2017-05-16 13:35:00,35.73,35.75,35.73,35.75,170194.0,29.6066,29.6231,29.6066,29.6231,170194.0
2017-05-16 13:40:00,35.75,35.76,35.74,35.75,197414.0,29.6231,29.6314,29.6149,29.6231,197414.0
2017-05-16 13:45:00,35.75,35.76,35.74,35.76,74989.0,29.6231,29.6314,29.6149,29.6314,74989.0
2017-05-16 13:50:00,35.76,35.8,35.75,35.8,134682.0,29.6314,29.6646,29.6231,29.6646,134682.0
2017-05-16 13:55:00,35.8,35.8,35.75,35.76,52559.0,29.6646,29.6646,29.6231,29.6314,52559.0
2017-05-16 14:00:00,35.75,35.77,35.74,35.76,63728.0,29.6231,29.6397,29.6149,29.6314,63728.0
2017-05-16 14:05:00,35.77,35.79,35.76,35.77,136995.0,29.6397,29.6563,29.6314,29.6397,136995.0
2017-05-16 14:10:00,35.77,35.78,35.75,35.75,87198.0,29.6397,29.648,29.6231,29.6231,87198.0
2017-05-16 14:15:00,35.75,35.77,35.73,35.77,256255.0,29.6231,29.6397,29.6066,29.6397,256255.0
2017-05-16 14:20:00,35.76,35.8,35.76,35.77,219947.0,29.6314,29.6646,29.6314,29.6397,219947.0
2017-05-16 14:25:00,35.78,35.79,35.77,35.78,127089.0,29.648,29.6563,29.6397,29.648,127089.0
2017-05-16 14:30:00,35.79,35.84,35.78,35.84,151663.0,29.6563,29.6977,29.648,29.6977,151663.0
2017-05-16 14:35:00,35.84,35.84,35.78,35.8,204387.0,29.6977,29.6977,29.648,29.6646,204387.0
2017-05-16 14:40:00,35.8,35.8,35.78,35.8,187792.0,29.6646,29.6646,29.648,29.6646,187792.0
2017-05-16 14:45:00,35.8,35.81,35.79,35.79,215366.0,29.6646,29.6729,29.6563,29.6563,215366.0
2017-05-16 14:50:00,35.8,35.8,35.76,35.77,147936.0,29.6646,29.6646,29.6314,29.6397,147936.0
2017-05-16 14:55:00,35.76,35.8,35.76,35.79,163144.0,29.6314,29.6646,29.6314,29.6563,163144.0
2017-05-16 15:00:00,35.8,35.8,35.77,35.79,124491.0,29.6646,29.6646,29.6397,29.6563,124491.0
2017-05-16 15:05:00,35.8,35.8,35.78,35.8,163159.0,29.6646,29.6646,29.648,29.6646,163159.0
2017-05-16 15:10:00,35.79,35.8,35.78,35.79,58958.0,29.6563,29.6646,29.648,29.6563,58958.0
2017-05-16 15:15:00,35.79,35.8,35.78,35.8,373797.0,29.6563,29.6646,29.648,29.6646,373797.0
2017-05-16 15:20:00,35.8,35.84,35.79,35.8,216935.0,29.6646,29.6977,29.6563,29.6646,216935.0
2017-05-16 15:25:00,35.8,35.85,35.8,35.85,251939.0,29.6646,29.706,29.6646,29.706,251939.0
2017-05-16 15:30:00,35.84,35.85,35.83,35.84,132231.0,29.6977,29.706,29.6894,29.6977,132231.0
2017-05-16 15:35:00,35.84,35.87,35.81,35.83,422987.0,29.6977,29.7226,29.6729,29.6894,422987.0
2017-05-16 15:40:00,35.83,35.85,35.79,35.81,392581.0,29.6894,29.706,29.6563,29.6729,392581.0
2017-05-16 15:45:00,35.8,35.81,35.78,35.8,212948.0,29.6646,29.6729,29.648,29.6646,212948.0
2017-05-16 15:50:00,35.79,35.82,35.76,35.79,652783.0,29.6563,29.6811,29.6314,29.6563,652783.0
2017-05-16 15:55:00,35.78,35.83,35.75,35.82,1277602.0,29.648,29.6894,29.6231,29.6811,1277602.0
2017-05-17 09:30:00,35.62,35.78,35.58,35.78,897077.0,29.5154,29.648,29.4823,29.648,897077.0
2017-05-17 09:35:00,35.78,35.86,35.73,35.8,381747.0,29.648,29.7143,29.6066,29.6646,381747.0
2017-05-17 09:40:00,35.81,35.93,35.79,35.92,525206.0,29.6729,29.7723,29.6563,29.764,525206.0
2017-05-17 09:45:00,35.92,35.99,35.91,35.95,491493.0,29.764,29.822,29.7557,29.7889,491493.0
2017-05-17 09:50:00,35.94,35.95,35.82,35.83,512109.0,29.7806,29.7889,29.6811,29.6894,512109.0
2017-05-17 09:55:00,35.83,35.84,35.75,35.79,513836.0,29.6894,29.6977,29.6231,29.6563,513836.0
2017-05-17 10:00:00,35.78,35.78,35.7,35.77,328686.0,29.648,29.648,29.5817,29.6397,328686.0
2017-05-17 10:05:00,35.77,35.82,35.74,35.78,325744.0,29.6397,29.6811,29.6149,29.648,325744.0
2017-05-17 10:10:00,35.78,35.86,35.75,35.76,424427.0,29.648,29.7143,29.6231,29.6314,424427.0
2017-05-17 10:15:00,35.77,35.81,35.75,35.77,171456.0,29.6397,29.6729,29.6231,29.6397,171456.0
2017-05-17 10:20:00,35.77,35.81,35.73,35.74,349217.0,29.6397,29.6729,29.6066,29.6149,349217.0
2017-05-17 10:25:00,35.75,35.78,35.69,35.77,295099.0,29.6231,29.648,29.5734,29.6397,295099.0
2017-05-17 10:30:00,35.77,35.82,35.74,35.75,103244.0,29.6397,29.6811,29.6149,29.6231,103244.0
2017-05-17 10:35:00,35.75,35.76,35.66,35.7,210352.0,29.6231,29.6314,29.5486,29.5817,210352.0
2017-05-17 10:40:00,35.7,35.71,35.66,35.7,173964.0,29.5817,29.59,29.5486,29.5817,173964.0
2017-05-17 10:45:00,35.69,35.71,35.62,35.63,232748.0,29.5734,29.59,29.5154,29.5237,232748.0
2017-05-17 10:50:00,35.63,35.63,35.52,35.54,310006.0,29.5237,29.5237,29.4326,29.4491,310006.0
2017-05-17 10:55:00,35.55,35.58,35.51,35.54,170750.0,29.4574,29.4823,29.4243,29.4491,170750.0
2017-05-17 11:00:00,35.55,35.55,35.49,35.51,256671.0,29.4574,29.4574,29.4077,29.4243,256671.0
2017-05-17 11:05:00,35.51,35.56,35.49,35.5,307149.0,29.4243,29.4657,29.4077,29.416,307149.0
2017-05-17 11:10:00,35.49,35.56,35.49,35.53,325640.0,29.4077,29.4657,29.4077,29.4409,325640.0
2017-05-17 11:15:00,35.53,35.6,35.53,35.57,227726.0,29.4409,29.4989,29.4409,29.474,227726.0
2017-05-17 11:20:00,35.58,35.6,35.54,35.55,160228.0,29.4823,29.4989,29.4491,29.4574,160228.0
2017-05-17 11:25:00,35.55,35.57,35.53,35.54,89419.0,29.4574,29.474,29.4409,29.4491,89419.0
2017-05-17 11:30:00,35.54,35.56,35.48,35.5,192197.0,29.4491,29.4657,29.3994,29.416,192197.0
2017-05-17 11:35:00,35.51,35.57,35.5,35.56,160084.0,29.4243,29.474,29.416,29.4657,160084.0
2017-05-17 11:40:00,35.56,35.6,35.54,35.6,283882.0,29.4657,29.4989,29.4491,29.4989,283882.0
2017-05-17 11:45:00,35.59,35.6,35.59,35.59,210124.0,29.4906,29.4989,29.4906,29.4906,210124.0
2017-05-17 11:50:00,35.59,35.64,35.58,35.59,344602.0,29.4906,29.532,29.4823,29.4906,344602.0
2017-05-17 11:55:00,35.58,35.62,35.56,35.57,167777.0,29.4823,29.5154,29.4657,29.474,167777.0
2017-05-17 12:00:00,35.57,35.59,35.54,35.56,106922.0,29.474,29.4906,29.4491,29.4657,106922.0
2017-05-17 12:05:00,35.56,35.56,35.51,35.55,189861.0,29.4657,29.4657,29.4243,29.4574,189861.0
2017-05-17 12:10:00,35.55,35.56,35.52,35.53,65553.0,29.4574,29.4657,29.4326,29.4409,65553.0
2017-05-17 12:15:00,35.53,35.53,35.48,35.49,79621.0,29.4409,29.4409,29.3994,29.4077,79621.0
2017-05-17 12:20:00,35.48,35.51,35.47,35.51,80105.0,29.3994,29.4243,29.3911,29.4243,80105.0
2017-05-17 12:25:00,35.51,35.52,35.46,35.47,168461.0,29.4243,29.4326,29.3828,29.3911,168461.0
2017-05-17 12:30:00,35.47,35.47,35.43,35.43,268430.0,29.3911,29.3911,29.358,29.358,268430.0
2017-05-17 12:35:00,35.44,35.5,35.43,35.49,178345.0,29.3663,29.416,29.358,29.4077,178345.0
2017-05-17 12:40:00,35.49,35.53,35.49,35.53,85044.0,29.4077,29.4409,29.4077,29.4409,85044.0
2017-05-17 12:45:00,35.52,35.53,35.5,35.5,57673.0,29.4326,29.4409,29.416,29.416,57673.0
2017-05-17 12:50:00,35.5,35.51,35.47,35.47,93547.0,29.416,29.4243,29.3911,29.3911,93547.0
2017-05-17 12:55:00,35.48,35.49,35.47,35.48,91883.0,29.3994,29.4077,29.3911,29.3994,91883.0
2017-05-17 13:00:00,35.48,35.5,35.44,35.45,148248.0,29.3994,29.416,29.3663,29.3746,148248.0
2017-05-17 13:05:00,35.44,35.46,35.41,35.45,170813.0,29.3663,29.3828,29.3414,29.3746,170813.0
2017-05-17 13:10:00,35.45,35.46,35.39,35.42,128727.0,29.3746,29.3828,29.3248,29.3497,128727.0
2017-05-17 13:15:00,35.42,35.43,35.37,35.37,138545.0,29.3497,29.358,29.3083,29.3083,138545.0
2017-05-17 13:20:00,35.38,35.41,35.37,35.38,168627.0,29.3166,29.3414,29.3083,29.3166,168627.0
2017-05-17 13:25:00,35.38,35.42,35.36,35.41,262327.0,29.3166,29.3497,29.3,29.3414,262327.0
2017-05-17 13:30:00,35.41,35.43,35.39,35.41,139958.0,29.3414,29.358,29.3248,29.3414,139958.0
2017-05-17 13:35:00,35.41,35.42,35.36,35.38,180076.0,29.3414,29.3497,29.3,29.3166,180076.0
2017-05-17 13:40:00,35.39,35.39,35.33,35.34,161373.0,29.3248,29.3248,29.2751,29.2834,161373.0
2017-05-17 13:45:00,35.33,35.35,35.28,35.34,393071.0,29.2751,29.2917,29.2337,29.2834,393071.0
2017-05-17 13:50:00,35.34,35.35,35.27,35.3,190497.0,29.2834,29.2917,29.2254,29.2503,190497.0
2017-05-17 13:55:00,35.3,35.36,35.29,35.35,237210.0,29.2503,29.3,29.242,29.2917,237210.0
2017-05-17 14:00:00,35.35,35.38,35.34,35.38,127601.0,29.2917,29.3166,29.2834,29.3166,127601.0
2017-05-17 14:05:00,35.38,35.39,35.34,35.37,192031.0,29.3166,29.3248,29.2834,29.3083,192031.0
2017-05-17 14:10:00,35.37,35.37,35.29,35.33,167894.0,29.3083,29.3083,29.242,29.2751,167894.0
2017-05-17 14:15:00,35.32,35.33,35.25,35.27,227467.0,29.2668,29.2751,29.2088,29.2254,227467.0
2017-05-17 14:20:00,35.27,35.3,35.22,35.23,289064.0,29.2254,29.2503,29.184,29.1923,289064.0
2017-05-17 14:25:00,35.23,35.25,35.17,35.19,316244.0,29.1923,29.2088,29.1425,29.1591,316244.0
2017-05-17 14:30:00,35.18,35.21,35.13,35.14,332339.0,29.1508,29.1757,29.1094,29.1177,332339.0
2017-05-17 14:35:00,35.14,35.16,35.12,35.14,356919.0,29.1177,29.1343,29.1011,29.1177,356919.0
2017-05-17 14:40:00,35.14,35.16,35.09,35.09,365786.0,29.1177,29.1343,29.0763,29.0763,365786.0
2017-05-17 14:45:00,35.1,35.11,35.05,35.09,373320.0,29.0845,29.0928,29.0431,29.0763,373320.0
2017-05-17 14:50:00,35.09,35.12,35.06,35.1,229221.0,29.0763,29.1011,29.0514,29.0845,229221.0
2017-05-17 14:55:00,35.11,35.17,35.1,35.16,321754.0,29.0928,29.1425,29.0845,29.1343,321754.0
2017-05-17 15:00:00,35.17,35.2,35.14,35.2,240695.0,29.1425,29.1674,29.1177,29.1674,240695.0
2017-05-17 15:05:00,35.2,35.2,35.15,35.15,218420.0,29.1674,29.1674,29.126,29.126,218420.0
2017-05-17 15:10:00,35.16,35.18,35.11,35.16,284700.0,29.1343,29.1508,29.0928,29.1343,284700.0
2017-05-17 15:15:00,35.16,35.2,35.15,35.2,269160.0,29.1343,29.1674,29.126,29.1674,269160.0
2017-05-17 15:20:00,35.2,35.23,35.18,35.18,334431.0,29.1674,29.1923,29.1508,29.1508,334431.0
2017-05-17 15:25:00,35.19,35.2,35.15,35.16,312782.0,29.1591,29.1674,29.126,29.1343,312782.0
2017-05-17 15:30:00,35.16,35.19,35.15,35.18,356851.0,29.1343,29.1591,29.126,29.1508,356851.0
2017-05-17 15:35:00,35.17,35.23,35.16,35.16,382233.0,29.1425,29.1923,29.1343,29.1343,382233.0
2017-05-17 15:40:00,35.16,35.17,35.05,35.08,519078.0,29.1343,29.1425,29.0431,29.068,519078.0
2017-05-17 15:45:00,35.08,35.13,35.05,35.06,477858.0,29.068,29.1094,29.0431,29.0514,477858.0
2017-05-17 15:50:00,35.07,35.09,35.03,35.06,793335.0,29.0597,29.0763,29.0265,29.0514,793335.0
2017-05-17 15:55:00,35.06,35.07,35.02,35.04,1748651.0,29.0514,29.0597,29.0183,29.0348,1748651.0
2017-05-18 09:30:00,35.19,35.26,35.08,35.26,817690.0,29.1591,29.2171,29.068,29.2171,817690.0
2017-05-18 09:35:00,35.25,35.26,35.15,35.16,365284.0,29.2088,29.2171,29.126,29.1343,365284.0
2017-05-18 09:40:00,35.16,35.2,35.1,35.2,405305.0,29.1343,29.1674,29.0845,29.1674,405305.0
2017-05-18 09:45:00,35.2,35.33,35.14,35.15,465366.0,29.1674,29.2751,29.1177,29.126,465366.0
2017-05-18 09:50:00,35.16,35.2,35.11,35.16,189894.0,29.1343,29.1674,29.0928,29.1343,189894.0
2017-05-18 09:55:00,35.16,35.2,35.1,35.14,232604.0,29.1343,29.1674,29.0845,29.1177,232604.0
2017-05-18 10:00:00,35.14,35.25,35.14,35.23,299504.0,29.1177,29.2088,29.1177,29.1923,299504.0
2017-05-18 10:05:00,35.23,35.27,35.18,35.26,273684.0,29.1923,29.2254,29.1508,29.2171,273684.0
2017-05-18 10:10:00,35.26,35.36,35.26,35.34,252752.0,29.2171,29.3,29.2171,29.2834,252752.0
2017-05-18 10:15:00,35.35,35.4,35.34,35.36,155032.0,29.2917,29.3331,29.2834,29.3,155032.0
2017-05-18 10:20:00,35.37,35.4,35.34,35.35,216651.0,29.3083,29.3331,29.2834,29.2917,216651.0
2017-05-18 10:25:00,35.35,35.47,35.33,35.39,378132.0,29.2917,29.3911,29.2751,29.3248,378132.0
2017-05-18 10:30:00,35.39,35.44,35.38,35.4,223481.0,29.3248,29.3663,29.3166,29.3331,223481.0
2017-05-18 10:35:00,35.4,35.44,35.38,35.41,122960.0,29.3331,29.3663,29.3166,29.3414,122960.0
2017-05-18 10:40:00,35.4,35.42,35.31,35.34,209790.0,29.3331,29.3497,29.2586,29.2834,209790.0
2017-05-18 10:45:00,35.35,35.35,35.26,35.28,125638.0,29.2917,29.2917,29.2171,29.2337,125638.0
2017-05-18 10:50:00,35.28,35.32,35.25,35.32,117565.0,29.2337,29.2668,29.2088,29.2668,117565.0
2017-05-18 10:55:00,35.32,35.33,35.27,35.27,107263.0,29.2668,29.2751,29.2254,29.2254,107263.0
2017-05-18 11:00:00,35.27,35.32,35.27,35.29,147547.0,29.2254,29.2668,29.2254,29.242,147547.0
2017-05-18 11:05:00,35.29,35.3,35.24,35.27,183663.0,29.242,29.2503,29.2006,29.2254,183663.0
2017-05-18 11:10:00,35.27,35.3,35.26,35.27,99912.0,29.2254,29.2503,29.2171,29.2254,99912.0
2017-05-18 11:15:00,35.28,35.3,35.25,35.26,146883.0,29.2337,29.2503,29.2088,29.2171,146883.0
2017-05-18 11:20:00,35.25,35.31,35.25,35.3,164630.0,29.2088,29.2586,29.2088,29.2503,164630.0
2017-05-18 11:25:00,35.3,35.31,35.26,35.26,88739.0,29.2503,29.2586,29.2171,29.2171,88739.0
2017-05-18 11:30:00,35.26,35.29,35.26,35.27,88390.0,29.2171,29.242,29.2171,29.2254,88390.0
2017-05-18 11:35:00,35.27,35.27,35.18,35.2,163532.0,29.2254,29.2254,29.1508,29.1674,163532.0
2017-05-18 11:40:00,35.2,35.2,35.13,35.13,148831.0,29.1674,29.1674,29.1094,29.1094,148831.0
2017-05-18 11:45:00,35.13,35.2,35.13,35.18,121315.0,29.1094,29.1674,29.1094,29.1508,121315.0
2017-05-18 11:50:00,35.17,35.19,35.14,35.15,94610.0,29.1425,29.1591,29.1177,29.126,94610.0
2017-05-18 11:55:00,35.15,35.17,35.12,35.14,59417.0,29.126,29.1425,29.1011,29.1177,59417.0
2017-05-18 12:00:00,35.14,35.15,35.1,35.11,89025.0,29.1177,29.126,29.0845,29.0928,89025.0
2017-05-18 12:05:00,35.11,35.15,35.09,35.11,176112.0,29.0928,29.126,29.0763,29.0928,176112.0
2017-05-18 12:10:00,35.12,35.16,35.11,35.15,114527.0,29.1011,29.1343,29.0928,29.126,114527.0
2017-05-18 12:15:00,35.16,35.17,35.12,35.13,137220.0,29.1343,29.1425,29.1011,29.1094,137220.0
2017-05-18 12:20:00,35.12,35.18,35.12,35.14,165890.0,29.1011,29.1508,29.1011,29.1177,165890.0
2017-05-18 12:25:00,35.14,35.2,35.14,35.16,126022.0,29.1177,29.1674,29.1177,29.1343,126022.0
2017-05-18 12:30:00,35.16,35.22,35.16,35.2,99017.0,29.1343,29.184,29.1343,29.1674,99017.0
2017-05-18 12:35:00,35.2,35.21,35.17,35.18,68095.0,29.1674,29.1757,29.1425,29.1508,68095.0
2017-05-18 12:40:00,35.18,35.19,35.15,35.17,123681.0,29.1508,29.1591,29.126,29.1425,123681.0
2017-05-18 12:45:00,35.17,35.18,35.13,35.15,99436.0,29.1425,29.1508,29.1094,29.126,99436.0
2017-05-18 12:50:00,35.15,35.16,35.12,35.15,65780.0,29.126,29.1343,29.1011,29.126,65780.0
2017-05-18 12:55:00,35.16,35.19,35.15,35.19,72140.0,29.1343,29.1591,29.126,29.1591,72140.0
2017-05-18 13:00:00,35.19,35.22,35.17,35.19,112371.0,29.1591,29.184,29.1425,29.1591,112371.0
2017-05-18 13:05:00,35.19,35.2,35.14,35.15,47699.0,29.1591,29.1674,29.1177,29.126,47699.0
2017-05-18 13:10:00,35.15,35.17,35.12,35.15,125101.0,29.126,29.1425,29.1011,29.126,125101.0
2017-05-18 13:15:00,35.15,35.18,35.14,35.17,79024.0,29.126,29.1508,29.1177,29.1425,79024.0
2017-05-18 13:20:00,35.16,35.19,35.16,35.17,53720.0,29.1343,29.1591,29.1343,29.1425,53720.0
2017-05-18 13:25:00,35.17,35.18,35.14,35.15,71379.0,29.1425,29.1508,29.1177,29.126,71379.0
2017-05-18 13:30:00,35.16,35.16,35.1,35.13,113526.0,29.1343,29.1343,29.0845,29.1094,113526.0
2017-05-18 13:35:00,35.13,35.14,35.11,35.13,72118.0,29.1094,29.1177,29.0928,29.1094,72118.0
2017-05-18 13:40:00,35.13,35.16,35.13,35.15,63354.0,29.1094,29.1343,29.1094,29.126,63354.0
2017-05-18 13:45:00,35.15,35.16,35.12,35.13,68846.0,29.126,29.1343,29.1011,29.1094,68846.0
2017-05-18 13:50:00,35.12,35.18,35.12,35.18,92494.0,29.1011,29.1508,29.1011,29.1508,92494.0
2017-05-18 13:55:00,35.18,35.24,35.17,35.22,213009.0,29.1508,29.2006,29.1425,29.184,213009.0
2017-05-18 14:00:00,35.22,35.29,35.19,35.27,382523.0,29.184,29.242,29.1591,29.2254,382523.0
2017-05-18 14:05:00,35.27,35.29,35.25,35.29,141581.0,29.2254,29.242,29.2088,29.242,141581.0
2017-05-18 14:10:00,35.29,35.29,35.23,35.25,134223.0,29.242,29.242,29.1923,29.2088,134223.0
2017-05-18 14:15:00,35.25,35.26,35.22,35.23,85400.0,29.2088,29.2171,29.184,29.1923,85400.0
2017-05-18 14:20:00,35.24,35.31,35.24,35.3,146692.0,29.2006,29.2586,29.2006,29.2503,146692.0
2017-05-18 14:25:00,35.3,35.34,35.29,35.33,141008.0,29.2503,29.2834,29.242,29.2751,141008.0
2017-05-18 14:30:00,35.32,35.37,35.32,35.33,186129.0,29.2668,29.3083,29.2668,29.2751,186129.0
2017-05-18 14:35:00,35.34,35.36,35.32,35.33,190405.0,29.2834,29.3,29.2668,29.2751,190405.0
2017-05-18 14:40:00,35.33,35.36,35.32,35.36,186756.0,29.2751,29.3,29.2668,29.3,186756.0
2017-05-18 14:45:00,35.36,35.36,35.31,35.34,97169.0,29.3,29.3,29.2586,29.2834,97169.0
2017-05-18 14:50:00,35.34,35.35,35.29,35.3,97085.0,29.2834,29.2917,29.242,29.2503,97085.0
2017-05-18 14:55:00,35.3,35.32,35.29,35.31,57774.0,29.2503,29.2668,29.242,29.2586,57774.0
2017-05-18 15:00:00,35.31,35.32,35.27,35.29,80960.0,29.2586,29.2668,29.2254,29.242,80960.0
2017-05-18 15:05:00,35.29,35.3,35.25,35.29,87956.0,29.242,29.2503,29.2088,29.242,87956.0
2017-05-18 15:10:00,35.29,35.31,35.26,35.28,117459.0,29.242,29.2586,29.2171,29.2337,117459.0
2017-05-18 15:15:00,35.27,35.3,35.25,35.26,126847.0,29.2254,29.2503,29.2088,29.2171,126847.0
2017-05-18 15:20:00,35.26,35.32,35.24,35.29,196138.0,29.2171,29.2668,29.2006,29.242,196138.0
2017-05-18 15:25:00,35.29,35.31,35.24,35.27,134812.0,29.242,29.2586,29.2006,29.2254,134812.0
2017-05-18 15:30:00,35.27,35.29,35.25,35.27,112647.0,29.2254,29.242,29.2088,29.2254,112647.0
2017-05-18 15:35:00,35.27,35.31,35.27,35.29,175603.0,29.2254,29.2586,29.2254,29.242,175603.0
2017-05-18 15:40:00,35.29,35.3,35.23,35.24,196952.0,29.242,29.2503,29.1923,29.2006,196952.0
2017-05-18 15:45:00,35.23,35.32,35.23,35.32,329094.0,29.1923,29.2668,29.1923,29.2668,329094.0
2017-05-18 15:50:00,35.31,35.34,35.27,35.27,395317.0,29.2586,29.2834,29.2254,29.2254,395317.0
2017-05-18 15:55:00,35.27,35.29,35.21,35.23,1119604.0,29.2254,29.242,29.1757,29.1923,1119604.0
2017-05-19 09:30:00,35.15,35.34,35.13,35.26,2219491.0,29.126,29.2834,29.1094,29.2171,2219491.0
2017-05-19 09:35:00,35.26,35.36,35.26,35.36,351369.0,29.2171,29.3,29.2171,29.3,351369.0
2017-05-19 09:40:00,35.36,35.37,35.3,35.33,237826.0,29.3,29.3083,29.2503,29.2751,237826.0
2017-05-19 09:45:00,35.33,35.42,35.32,35.41,231088.0,29.2751,29.3497,29.2668,29.3414,231088.0
2017-05-19 09:50:00,35.4,35.46,35.33,35.34,549884.0,29.3331,29.3828,29.2751,29.2834,549884.0
2017-05-19 09:55:00,35.34,35.4,35.29,35.3,389339.0,29.2834,29.3331,29.242,29.2503,389339.0
2017-05-19 10:00:00,35.31,35.43,35.3,35.43,298537.0,29.2586,29.358,29.2503,29.358,298537.0
2017-05-19 10:05:00,35.43,35.45,35.4,35.42,177974.0,29.358,29.3746,29.3331,29.3497,177974.0
2017-05-19 10:10:00,35.43,35.47,35.41,35.47,180127.0,29.358,29.3911,29.3414,29.3911,180127.0
2017-05-19 10:15:00,35.47,35.49,35.43,35.43,176625.0,29.3911,29.4077,29.358,29.358,176625.0
2017-05-19 10:20:00,35.43,35.46,35.4,35.45,152987.0,29.358,29.3828,29.3331,29.3746,152987.0
2017-05-19 10:25:00,35.45,35.52,35.44,35.46,338119.0,29.3746,29.4326,29.3663,29.3828,338119.0
2017-05-19 10:30:00,35.47,35.49,35.42,35.45,141711.0,29.3911,29.4077,29.3497,29.3746,141711.0
2017-05-19 10:35:00,35.44,35.46,35.4,35.42,108960.0,29.3663,29.3828,29.3331,29.3497,108960.0
2017-05-19 10:40:00,35.42,35.46,35.4,35.44,140053.0,29.3497,29.3828,29.3331,29.3663,140053.0
2017-05-19 10:45:00,35.43,35.46,35.42,35.42,96533.0,29.358,29.3828,29.3497,29.3497,96533.0
2017-05-19 10:50:00,35.43,35.46,35.4,35.45,164598.0,29.358,29.3828,29.3331,29.3746,164598.0
2017-05-19 10:55:00,35.45,35.46,35.43,35.44,83454.0,29.3746,29.3828,29.358,29.3663,83454.0
2017-05-19 11:00:00,35.44,35.46,35.42,35.45,155505.0,29.3663,29.3828,29.3497,29.3746,155505.0
2017-05-19 11:05:00,35.44,35.45,35.4,35.41,108600.0,29.3663,29.3746,29.3331,29.3414,108600.0
2017-05-19 11:10:00,35.4,35.45,35.4,35.45,124901.0,29.3331,29.3746,29.3331,29.3746,124901.0
2017-05-19 11:15:00,35.45,35.45,35.36,35.37,251543.0,29.3746,29.3746,29.3,29.3083,251543.0
2017-05-19 11:20:00,35.38,35.39,35.36,35.36,120012.0,29.3166,29.3248,29.3,29.3,120012.0
2017-05-19 11:25:00,35.36,35.42,35.34,35.4,715763.0,29.3,29.3497,29.2834,29.3331,715763.0
2017-05-19 11:30:00,35.41,35.42,35.35,35.39,133170.0,29.3414,29.3497,29.2917,29.3248,133170.0
2017-05-19 11:35:00,35.39,35.4,35.36,35.4,87632.0,29.3248,29.3331,29.3,29.3331,87632.0
2017-05-19 11:40:00,35.4,35.41,35.35,35.35,167024.0,29.3331,29.3414,29.2917,29.2917,167024.0
2017-05-19 11:45:00,35.36,35.4,35.35,35.39,79715.0,29.3,29.3331,29.2917,29.3248,79715.0
2017-05-19 11:50:00,35.39,35.4,35.37,35.37,65891.0,29.3248,29.3331,29.3083,29.3083,65891.0
2017-05-19 11:55:00,35.38,35.42,35.37,35.41,165494.0,29.3166,29.3497,29.3083,29.3414,165494.0
2017-05-19 12:00:00,35.43,35.44,35.4,35.41,111939.0,29.358,29.3663,29.3331,29.3414,111939.0
2017-05-19 12:05:00,35.42,35.44,35.41,35.43,64218.0,29.3497,29.3663,29.3414,29.358,64218.0
2017-05-19 12:10:00,35.43,35.44,35.4,35.43,90450.0,29.358,29.3663,29.3331,29.358,90450.0
2017-05-19 12:15:00,35.43,35.45,35.42,35.45,53577.0,29.358,29.3746,29.3497,29.3746,53577.0
2017-05-19 12:20:00,35.45,35.46,35.44,35.46,95952.0,29.3746,29.3828,29.3663,29.3828,95952.0
2017-05-19 12:25:00,35.45,35.47,35.45,35.45,73914.0,29.3746,29.3911,29.3746,29.3746,73914.0
2017-05-19 12:30:00,35.45,35.5,35.45,35.49,81325.0,29.3746,29.416,29.3746,29.4077,81325.0
2017-05-19 12:35:00,35.49,35.5,35.46,35.48,56213.0,29.4077,29.416,29.3828,29.3994,56213.0
2017-05-19 12:40:00,35.47,35.49,35.45,35.48,88354.0,29.3911,29.4077,29.3746,29.3994,88354.0
2017-05-19 12:45:00,35.48,35.51,35.48,35.51,74377.0,29.3994,29.4243,29.3994,29.4243,74377.0
2017-05-19 12:50:00,35.51,35.51,35.47,35.5,106326.0,29.4243,29.4243,29.3911,29.416,106326.0
2017-05-19 12:55:00,35.51,35.52,35.48,35.48,108929.0,29.4243,29.4326,29.3994,29.3994,108929.0
2017-05-19 13:00:00,35.48,35.49,35.46,35.47,93726.0,29.3994,29.4077,29.3828,29.3911,93726.0
2017-05-19 13:05:00,35.47,35.48,35.46,35.47,62950.0,29.3911,29.3994,29.3828,29.3911,62950.0
2017-05-19 13:10:00,35.47,35.49,35.46,35.49,44399.0,29.3911,29.4077,29.3828,29.4077,44399.0
2017-05-19 13:15:00,35.48,35.5,35.48,35.5,41806.0,29.3994,29.416,29.3994,29.416,41806.0
2017-05-19 13:20:00,35.49,35.51,35.46,35.48,88196.0,29.4077,29.4243,29.3828,29.3994,88196.0
2017-05-19 13:25:00,35.48,35.5,35.48,35.48,50064.0,29.3994,29.416,29.3994,29.3994,50064.0
2017-05-19 13:30:00,35.48,35.5,35.45,35.46,84027.0,29.3994,29.416,29.3746,29.3828,84027.0
2017-05-19 13:35:00,35.46,35.48,35.45,35.47,77714.0,29.3828,29.3994,29.3746,29.3911,77714.0
2017-05-19 13:40:00,35.47,35.48,35.45,35.47,93130.0,29.3911,29.3994,29.3746,29.3911,93130.0
2017-05-19 13:45:00,35.48,35.48,35.46,35.47,73757.0,29.3994,29.3994,29.3828,29.3911,73757.0
2017-05-19 13:50:00,35.46,35.47,35.45,35.45,67916.0,29.3828,29.3911,29.3746,29.3746,67916.0
2017-05-19 13:55:00,35.45,35.46,35.43,35.44,117776.0,29.3746,29.3828,29.358,29.3663,117776.0
2017-05-19 14:00:00,35.44,35.47,35.43,35.43,210349.0,29.3663,29.3911,29.358,29.358,210349.0
2017-05-19 14:05:00,35.44,35.45,35.41,35.41,91220.0,29.3663,29.3746,29.3414,29.3414,91220.0
2017-05-19 14:10:00,35.41,35.46,35.41,35.43,86203.0,29.3414,29.3828,29.3414,29.358,86203.0
2017-05-19 14:15:00,35.43,35.48,35.43,35.48,70671.0,29.358,29.3994,29.358,29.3994,70671.0
2017-05-19 14:20:00,35.48,35.49,35.46,35.46,75194.0,29.3994,29.4077,29.3828,29.3828,75194.0
2017-05-19 14:25:00,35.46,35.52,35.46,35.51,99867.0,29.3828,29.4326,29.3828,29.4243,99867.0
2017-05-19 14:30:00,35.51,35.55,35.5,35.54,163322.0,29.4243,29.4574,29.416,29.4491,163322.0
2017-05-19 14:35:00,35.53,35.55,35.52,35.54,81271.0,29.4409,29.4574,29.4326,29.4491,81271.0
2017-05-19 14:40:00,35.54,35.55,35.52,35.55,81511.0,29.4491,29.4574,29.4326,29.4574,81511.0
2017-05-19 14:45:00,35.55,35.55,35.51,35.52,80913.0,29.4574,29.4574,29.4243,29.4326,80913.0
2017-05-19 14:50:00,35.52,35.52,35.49,35.49,93925.0,29.4326,29.4326,29.4077,29.4077,93925.0
2017-05-19 14:55:00,35.5,35.53,35.49,35.51,103055.0,29.416,29.4409,29.4077,29.4243,103055.0
2017-05-19 15:00:00,35.52,35.54,35.51,35.52,118250.0,29.4326,29.4491,29.4243,29.4326,118250.0
2017-05-19 15:05:00,35.52,35.53,35.43,35.44,167614.0,29.4326,29.4409,29.358,29.3663,167614.0
2017-05-19 15:10:00,35.44,35.48,35.42,35.47,155540.0,29.3663,29.3994,29.3497,29.3911,155540.0
2017-05-19 15:15:00,35.47,35.5,35.43,35.44,116099.0,29.3911,29.416,29.358,29.3663,116099.0
2017-05-19 15:20:00,35.44,35.46,35.42,35.43,102514.0,29.3663,29.3828,29.3497,29.358,102514.0
2017-05-19 15:25:00,35.44,35.49,35.41,35.41,302330.0,29.3663,29.4077,29.3414,29.3414,302330.0
2017-05-19 15:30:00,35.41,35.42,35.37,35.4,151581.0,29.3414,29.3497,29.3083,29.3331,151581.0
2017-05-19 15:35:00,35.39,35.43,35.37,35.43,162498.0,29.3248,29.358,29.3083,29.358,162498.0
2017-05-19 15:40:00,35.43,35.45,35.4,35.4,229065.0,29.358,29.3746,29.3331,29.3331,229065.0
2017-05-19 15:45:00,35.4,35.42,35.35,35.36,346284.0,29.3331,29.3497,29.2917,29.3,346284.0
2017-05-19 15:50:00,35.36,35.43,35.36,35.38,455392.0,29.3,29.358,29.3,29.3166,455392.0
2017-05-19 15:55:00,35.39,35.42,35.38,35.4,1181841.0,29.3248,29.3497,29.3166,29.3331,1181841.0
2017-05-22 09:30:00,35.45,35.58,35.38,35.56,551556.0,29.3746,29.4823,29.3166,29.4657,551556.0
2017-05-22 09:35:00,35.56,35.62,35.56,35.59,255001.0,29.4657,29.5154,29.4657,29.4906,255001.0
2017-05-22 09:40:00,35.6,35.62,35.53,35.55,97366.0,29.4989,29.5154,29.4409,29.4574,97366.0
2017-05-22 09:45:00,35.56,35.6,35.55,35.58,132353.0,29.4657,29.4989,29.4574,29.4823,132353.0
2017-05-22 09:50:00,35.59,35.59,35.51,35.51,140499.0,29.4906,29.4906,29.4243,29.4243,140499.0
2017-05-22 09:55:00,35.51,35.56,35.49,35.54,140305.0,29.4243,29.4657,29.4077,29.4491,140305.0
2017-05-22 10:00:00,35.54,35.58,35.53,35.56,59515.0,29.4491,29.4823,29.4409,29.4657,59515.0
2017-05-22 10:05:00,35.56,35.58,35.51,35.51,100860.0,29.4657,29.4823,29.4243,29.4243,100860.0
2017-05-22 10:10:00,35.52,35.53,35.48,35.52,79509.0,29.4326,29.4409,29.3994,29.4326,79509.0
2017-05-22 10:15:00,35.52,35.55,35.5,35.55,58425.0,29.4326,29.4574,29.416,29.4574,58425.0
2017-05-22 10:20:00,35.55,35.55,35.52,35.52,82740.0,29.4574,29.4574,29.4326,29.4326,82740.0
2017-05-22 10:25:00,35.52,35.54,35.5,35.52,96600.0,29.4326,29.4491,29.416,29.4326,96600.0
2017-05-22 10:30:00,35.53,35.57,35.51,35.52,111716.0,29.4409,29.474,29.4243,29.4326,111716.0
2017-05-22 10:35:00,35.52,35.56,35.5,35.55,117604.0,29.4326,29.4657,29.416,29.4574,117604.0
2017-05-22 10:40:00,35.56,35.58,35.54,35.56,93762.0,29.4657,29.4823,29.4491,29.4657,93762.0
2017-05-22 10:45:00,35.57,35.58,35.51,35.52,92662.0,29.474,29.4823,29.4243,29.4326,92662.0
2017-05-22 10:50:00,35.53,35.55,35.5,35.52,113366.0,29.4409,29.4574,29.416,29.4326,113366.0
2017-05-22 10:55:00,35.52,35.57,35.51,35.55,129072.0,29.4326,29.474,29.4243,29.4574,129072.0
2017-05-22 11:00:00,35.56,35.58,35.54,35.57,111632.0,29.4657,29.4823,29.4491,29.474,111632.0
2017-05-22 11:05:00,35.57,35.59,35.57,35.59,67580.0,29.474,29.4906,29.474,29.4906,67580.0
2017-05-22 11:10:00,35.59,35.61,35.57,35.6,134017.0,29.4906,29.5071,29.474,29.4989,134017.0
2017-05-22 11:15:00,35.59,35.66,35.59,35.66,175008.0,29.4906,29.5486,29.4906,29.5486,175008.0
2017-05-22 11:20:00,35.66,35.67,35.64,35.66,108280.0,29.5486,29.5569,29.532,29.5486,108280.0
2017-05-22 11:25:00,35.66,35.68,35.64,35.66,87336.0,29.5486,29.5651,29.532,29.5486,87336.0
2017-05-22 11:30:00,35.65,35.68,35.64,35.66,108524.0,29.5403,29.5651,29.532,29.5486,108524.0
2017-05-22 11:35:00,35.66,35.68,35.64,35.66,85011.0,29.5486,29.5651,29.532,29.5486,85011.0
2017-05-22 11:40:00,35.65,35.67,35.63,35.65,119653.0,29.5403,29.5569,29.5237,29.5403,119653.0
2017-05-22 11:45:00,35.65,35.66,35.64,35.64,79350.0,29.5403,29.5486,29.532,29.532,79350.0
2017-05-22 11:50:00,35.65,35.68,35.64,35.66,85324.0,29.5403,29.5651,29.532,29.5486,85324.0
2017-05-22 11:55:00,35.67,35.69,35.66,35.68,68218.0,29.5569,29.5734,29.5486,29.5651,68218.0
2017-05-22 12:00:00,35.67,35.68,35.65,35.65,60810.0,29.5569,29.5651,29.5403,29.5403,60810.0
2017-05-22 12:05:00,35.65,35.68,35.64,35.68,147561.0,29.5403,29.5651,29.532,29.5651,147561.0
2017-05-22 12:10:00,35.67,35.71,35.67,35.7,190480.0,29.5569,29.59,29.5569,29.5817,190480.0
2017-05-22 12:15:00,35.7,35.73,35.69,35.7,240482.0,29.5817,29.6066,29.5734,29.5817,240482.0
2017-05-22 12:20:00,35.7,35.71,35.64,35.66,193639.0,29.5817,29.59,29.532,29.5486,193639.0
2017-05-22 12:25:00,35.65,35.68,35.65,35.67,43430.0,29.5403,29.5651,29.5403,29.5569,43430.0
2017-05-22 12:30:00,35.67,35.69,35.65,35.65,71161.0,29.5569,29.5734,29.5403,29.5403,71161.0
2017-05-22 12:35:00,35.65,35.68,35.65,35.66,28400.0,29.5403,29.5651,29.5403,29.5486,28400.0
2017-05-22 12:40:00,35.67,35.69,35.66,35.68,122218.0,29.5569,29.5734,29.5486,29.5651,122218.0
2017-05-22 12:45:00,35.68,35.69,35.66,35.68,42199.0,29.5651,29.5734,29.5486,29.5651,42199.0
2017-05-22 12:50:00,35.68,35.69,35.67,35.67,32045.0,29.5651,29.5734,29.5569,29.5569,32045.0
2017-05-22 12:55:00,35.67,35.7,35.67,35.68,58839.0,29.5569,29.5817,29.5569,29.5651,58839.0
2017-05-22 13:00:00,35.68,35.69,35.67,35.67,41400.0,29.5651,29.5734,29.5569,29.5569,41400.0
2017-05-22 13:05:00,35.67,35.71,35.66,35.7,82770.0,29.5569,29.59,29.5486,29.5817,82770.0
2017-05-22 13:10:00,35.7,35.72,35.7,35.7,57261.0,29.5817,29.5983,29.5817,29.5817,57261.0
2017-05-22 13:15:00,35.7,35.71,35.69,35.69,38054.0,29.5817,29.59,29.5734,29.5734,38054.0
2017-05-22 13:20:00,35.7,35.71,35.69,35.7,110733.0,29.5817,29.59,29.5734,29.5817,110733.0
2017-05-22 13:25:00,35.7,35.71,35.68,35.7,62065.0,29.5817,29.59,29.5651,29.5817,62065.0
2017-05-22 13:30:00,35.71,35.72,35.69,35.7,123582.0,29.59,29.5983,29.5734,29.5817,123582.0
2017-05-22 13:35:00,35.71,35.72,35.7,35.71,71600.0,29.59,29.5983,29.5817,29.59,71600.0
2017-05-22 13:40:00,35.71,35.71,35.67,35.68,73175.0,29.59,29.59,29.5569,29.5651,73175.0
2017-05-22 13:45:00,35.68,35.71,35.67,35.7,93231.0,29.5651,29.59,29.5569,29.5817,93231.0
2017-05-22 13:50:00,35.7,35.73,35.7,35.72,67002.0,29.5817,29.6066,29.5817,29.5983,67002.0
2017-05-22 13:55:00,35.72,35.73,35.69,35.7,59799.0,29.5983,29.6066,29.5734,29.5817,59799.0
2017-05-22 14:00:00,35.7,35.73,35.69,35.72,73351.0,29.5817,29.6066,29.5734,29.5983,73351.0
2017-05-22 14:05:00,35.72,35.74,35.71,35.74,56509.0,29.5983,29.6149,29.59,29.6149,56509.0
2017-05-22 14:10:00,35.73,35.79,35.73,35.78,238235.0,29.6066,29.6563,29.6066,29.648,238235.0
2017-05-22 14:15:00,35.79,35.8,35.78,35.8,111943.0,29.6563,29.6646,29.648,29.6646,111943.0
2017-05-22 14:20:00,35.8,35.8,35.78,35.78,100234.0,29.6646,29.6646,29.648,29.648,100234.0
2017-05-22 14:25:00,35.78,35.82,35.78,35.8,121935.0,29.648,29.6811,29.648,29.6646,121935.0
2017-05-22 14:30:00,35.8,35.83,35.79,35.79,244455.0,29.6646,29.6894,29.6563,29.6563,244455.0
2017-05-22 14:35:00,35.79,35.8,35.78,35.79,57019.0,29.6563,29.6646,29.648,29.6563,57019.0
2017-05-22 14:40:00,35.79,35.81,35.78,35.8,44588.0,29.6563,29.6729,29.648,29.6646,44588.0
2017-05-22 14:45:00,35.81,35.82,35.8,35.81,124743.0,29.6729,29.6811,29.6646,29.6729,124743.0
2017-05-22 14:50:00,35.82,35.82,35.8,35.82,57283.0,29.6811,29.6811,29.6646,29.6811,57283.0
2017-05-22 14:55:00,35.82,35.83,35.76,35.77,111935.0,29.6811,29.6894,29.6314,29.6397,111935.0
2017-05-22 15:00:00,35.76,35.77,35.75,35.76,227202.0,29.6314,29.6397,29.6231,29.6314,227202.0
2017-05-22 15:05:00,35.76,35.77,35.75,35.76,79020.0,29.6314,29.6397,29.6231,29.6314,79020.0
2017-05-22 15:10:00,35.76,35.77,35.76,35.77,70279.0,29.6314,29.6397,29.6314,29.6397,70279.0
2017-05-22 15:15:00,35.77,35.77,35.73,35.73,97326.0,29.6397,29.6397,29.6066,29.6066,97326.0
2017-05-22 15:20:00,35.73,35.75,35.73,35.74,78416.0,29.6066,29.6231,29.6066,29.6149,78416.0
2017-05-22 15:25:00,35.74,35.74,35.72,35.72,48729.0,29.6149,29.6149,29.5983,29.5983,48729.0
2017-05-22 15:30:00,35.72,35.75,35.72,35.73,107662.0,29.5983,29.6231,29.5983,29.6066,107662.0
2017-05-22 15:35:00,35.73,35.76,35.73,35.75,173590.0,29.6066,29.6314,29.6066,29.6231,173590.0
2017-05-22 15:40:00,35.74,35.78,35.74,35.78,191625.0,29.6149,29.648,29.6149,29.648,191625.0
2017-05-22 15:45:00,35.77,35.78,35.74,35.76,221503.0,29.6397,29.648,29.6149,29.6314,221503.0
2017-05-22 15:50:00,35.77,35.8,35.76,35.78,541880.0,29.6397,29.6646,29.6314,29.648,541880.0
2017-05-22 15:55:00,35.78,35.78,35.74,35.77,1019032.0,29.648,29.648,29.6149,29.6397,1019032.0
2017-05-23 09:30:00,35.87,35.89,35.75,35.79,808578.0,29.7226,29.7392,29.6231,29.6563,808578.0
2017-05-23 09:35:00,35.79,35.82,35.74,35.77,222611.0,29.6563,29.6811,29.6149,29.6397,222611.0
2017-05-23 09:40:00,35.78,35.83,35.68,35.69,234654.0,29.648,29.6894,29.5651,29.5734,234654.0
2017-05-23 09:45:00,35.69,35.7,35.59,35.62,751894.0,29.5734,29.5817,29.4906,29.5154,751894.0
2017-05-23 09:50:00,35.63,35.65,35.56,35.61,327661.0,29.5237,29.5403,29.4657,29.5071,327661.0
2017-05-23 09:55:00,35.6,35.67,35.56,35.66,268679.0,29.4989,29.5569,29.4657,29.5486,268679.0
2017-05-23 10:00:00,35.66,35.69,35.64,35.68,229393.0,29.5486,29.5734,29.532,29.5651,229393.0
2017-05-23 10:05:00,35.68,35.68,35.64,35.67,194540.0,29.5651,29.5651,29.532,29.5569,194540.0
2017-05-23 10:10:00,35.67,35.68,35.64,35.65,205589.0,29.5569,29.5651,29.532,29.5403,205589.0
2017-05-23 10:15:00,35.65,35.71,35.64,35.7,649541.0,29.5403,29.59,29.532,29.5817,649541.0
2017-05-23 10:20:00,35.7,35.81,35.69,35.8,578573.0,29.5817,29.6729,29.5734,29.6646,578573.0
2017-05-23 10:25:00,35.8,35.82,35.75,35.82,293359.0,29.6646,29.6811,29.6231,29.6811,293359.0
2017-05-23 10:30:00,35.81,35.81,35.72,35.76,480033.0,29.6729,29.6729,29.5983,29.6314,480033.0
2017-05-23 10:35:00,35.76,35.79,35.72,35.76,615781.0,29.6314,29.6563,29.5983,29.6314,615781.0
2017-05-23 10:40:00,35.77,35.79,35.72,35.78,217346.0,29.6397,29.6563,29.5983,29.648,217346.0
2017-05-23 10:45:00,35.78,35.84,35.78,35.83,212963.0,29.648,29.6977,29.648,29.6894,212963.0
2017-05-23 10:50:00,35.82,35.84,35.77,35.77,203357.0,29.6811,29.6977,29.6397,29.6397,203357.0
2017-05-23 10:55:00,35.77,35.82,35.77,35.8,132727.0,29.6397,29.6811,29.6397,29.6646,132727.0
2017-05-23 11:00:00,35.8,35.83,35.79,35.82,98010.0,29.6646,29.6894,29.6563,29.6811,98010.0
2017-05-23 11:05:00,35.81,35.83,35.8,35.83,110703.0,29.6729,29.6894,29.6646,29.6894,110703.0
2017-05-23 11:10:00,35.83,35.85,35.81,35.83,97445.0,29.6894,29.706,29.6729,29.6894,97445.0
2017-05-23 11:15:00,35.83,35.85,35.81,35.84,131820.0,29.6894,29.706,29.6729,29.6977,131820.0
2017-05-23 11:20:00,35.84,35.88,35.82,35.87,263130.0,29.6977,29.7309,29.6811,29.7226,263130.0
2017-05-23 11:25:00,35.88,35.9,35.87,35.9,103035.0,29.7309,29.7474,29.7226,29.7474,103035.0
2017-05-23 11:30:00,35.9,35.93,35.89,35.92,225290.0,29.7474,29.7723,29.7392,29.764,225290.0
2017-05-23 11:35:00,35.93,35.93,35.9,35.9,156853.0,29.7723,29.7723,29.7474,29.7474,156853.0
2017-05-23 11:40:00,35.9,35.93,35.9,35.91,79163.0,29.7474,29.7723,29.7474,29.7557,79163.0
2017-05-23 11:45:00,35.91,35.95,35.9,35.92,343916.0,29.7557,29.7889,29.7474,29.764,343916.0
2017-05-23 11:50:00,35.93,35.94,35.91,35.93,87731.0,29.7723,29.7806,29.7557,29.7723,87731.0
2017-05-23 11:55:00,35.93,35.95,35.93,35.94,73523.0,29.7723,29.7889,29.7723,29.7806,73523.0
2017-05-23 12:00:00,35.95,35.96,35.92,35.95,132906.0,29.7889,29.7972,29.764,29.7889,132906.0
2017-05-23 12:05:00,35.95,35.99,35.94,35.99,164896.0,29.7889,29.822,29.7806,29.822,164896.0
2017-05-23 12:10:00,35.98,35.99,35.96,35.97,130586.0,29.8137,29.822,29.7972,29.8054,130586.0
2017-05-23 12:15:00,35.97,35.98,35.96,35.97,44034.0,29.8054,29.8137,29.7972,29.8054,44034.0
2017-05-23 12:20:00,35.98,35.98,35.95,35.95,193301.0,29.8137,29.8137,29.7889,29.7889,193301.0
2017-05-23 12:25:00,35.95,35.96,35.88,35.89,137342.0,29.7889,29.7972,29.7309,29.7392,137342.0
2017-05-23 12:30:00,35.89,35.89,35.85,35.88,51342.0,29.7392,29.7392,29.706,29.7309,51342.0
2017-05-23 12:35:00,35.87,35.94,35.86,35.91,211818.0,29.7226,29.7806,29.7143,29.7557,211818.0
2017-05-23 12:40:00,35.9,35.9,35.87,35.9,60502.0,29.7474,29.7474,29.7226,29.7474,60502.0
2017-05-23 12:45:00,35.89,35.9,35.83,35.84,116701.0,29.7392,29.7474,29.6894,29.6977,116701.0
2017-05-23 12:50:00,35.84,35.87,35.81,35.85,104620.0,29.6977,29.7226,29.6729,29.706,104620.0
2017-05-23 12:55:00,35.85,35.86,35.82,35.85,90758.0,29.706,29.7143,29.6811,29.706,90758.0
2017-05-23 13:00:00,35.85,35.89,35.85,35.88,82414.0,29.706,29.7392,29.706,29.7309,82414.0
2017-05-23 13:05:00,35.88,35.89,35.85,35.86,106122.0,29.7309,29.7392,29.706,29.7143,106122.0
2017-05-23 13:10:00,35.86,35.89,35.82,35.87,163459.0,29.7143,29.7392,29.6811,29.7226,163459.0
2017-05-23 13:15:00,35.87,35.88,35.84,35.84,43235.0,29.7226,29.7309,29.6977,29.6977,43235.0
2017-05-23 13:20:00,35.84,35.88,35.84,35.87,66521.0,29.6977,29.7309,29.6977,29.7226,66521.0
2017-05-23 13:25:00,35.87,35.87,35.83,35.85,65916.0,29.7226,29.7226,29.6894,29.706,65916.0
2017-05-23 13:30:00,35.85,35.86,35.81,35.84,67803.0,29.706,29.7143,29.6729,29.6977,67803.0
2017-05-23 13:35:00,35.83,35.83,35.81,35.81,92180.0,29.6894,29.6894,29.6729,29.6729,92180.0
2017-05-23 13:40:00,35.81,35.83,35.77,35.77,180730.0,29.6729,29.6894,29.6397,29.6397,180730.0
2017-05-23 13:45:00,35.77,35.78,35.76,35.77,58587.0,29.6397,29.648,29.6314,29.6397,58587.0
2017-05-23 13:50:00,35.77,35.78,35.76,35.78,129741.0,29.6397,29.648,29.6314,29.648,129741.0
2017-05-23 13:55:00,35.78,35.79,35.75,35.79,114610.0,29.648,29.6563,29.6231,29.6563,114610.0
2017-05-23 14:00:00,35.79,35.82,35.77,35.79,240535.0,29.6563,29.6811,29.6397,29.6563,240535.0
2017-05-23 14:05:00,35.8,35.81,35.78,35.79,74265.0,29.6646,29.6729,29.648,29.6563,74265.0
2017-05-23 14:10:00,35.79,35.8,35.76,35.76,108613.0,29.6563,29.6646,29.6314,29.6314,108613.0
2017-05-23 14:15:00,35.77,35.8,35.76,35.77,62887.0,29.6397,29.6646,29.6314,29.6397,62887.0
2017-05-23 14:20:00,35.78,35.8,35.75,35.79,67143.0,29.648,29.6646,29.6231,29.6563,67143.0
2017-05-23 14:25:00,35.79,35.8,35.77,35.77,88230.0,29.6563,29.6646,29.6397,29.6397,88230.0
2017-05-23 14:30:00,35.77,35.79,35.75,35.75,109354.0,29.6397,29.6563,29.6231,29.6231,109354.0
2017-05-23 14:35:00,35.75,35.78,35.75,35.77,62268.0,29.6231,29.648,29.6231,29.6397,62268.0
2017-05-23 14:40:00,35.77,35.81,35.77,35.79,95524.0,29.6397,29.6729,29.6397,29.6563,95524.0
2017-05-23 14:45:00,35.79,35.82,35.79,35.79,97910.0,29.6563,29.6811,29.6563,29.6563,97910.0
2017-05-23 14:50:00,35.79,35.8,35.77,35.8,72990.0,29.6563,29.6646,29.6397,29.6646,72990.0
2017-05-23 14:55:00,35.8,35.81,35.78,35.81,90194.0,29.6646,29.6729,29.648,29.6729,90194.0
2017-05-23 15:00:00,35.81,35.81,35.78,35.8,63949.0,29.6729,29.6729,29.648,29.6646,63949.0
2017-05-23 15:05:00,35.81,35.81,35.78,35.79,55016.0,29.6729,29.6729,29.648,29.6563,55016.0
2017-05-23 15:10:00,35.78,35.82,35.78,35.8,109458.0,29.648,29.6811,29.648,29.6646,109458.0
2017-05-23 15:15:00,35.8,35.84,35.79,35.81,213539.0,29.6646,29.6977,29.6563,29.6729,213539.0
2017-05-23 15:20:00,35.82,35.82,35.8,35.82,94582.0,29.6811,29.6811,29.6646,29.6811,94582.0
2017-05-23 15:25:00,35.81,35.82,35.79,35.79,229091.0,29.6729,29.6811,29.6563,29.6563,229091.0
2017-05-23 15:30:00,35.8,35.81,35.78,35.79,206164.0,29.6646,29.6729,29.648,29.6563,206164.0
2017-05-23 15:35:00,35.8,35.8,35.78,35.8,99039.0,29.6646,29.6646,29.648,29.6646,99039.0
2017-05-23 15:40:00,35.79,35.82,35.79,35.82,212177.0,29.6563,29.6811,29.6563,29.6811,212177.0
2017-05-23 15:45:00,35.82,35.82,35.79,35.8,147705.0,29.6811,29.6811,29.6563,29.6646,147705.0
2017-05-23 15:50:00,35.8,35.84,35.79,35.84,182633.0,29.6646,29.6977,29.6563,29.6977,182633.0
2017-05-23 15:55:00,35.83,35.88,35.83,35.86,659957.0,29.6894,29.7309,29.6894,29.7143,659957.0
2017-05-24 09:30:00,35.98,36.07,35.9,36.07,650777.0,29.8137,29.8883,29.7474,29.8883,650777.0
2017-05-24 09:35:00,36.07,36.07,35.92,35.95,217441.0,29.8883,29.8883,29.764,29.7889,217441.0
2017-05-24 09:40:00,35.95,35.96,35.89,35.95,249977.0,29.7889,29.7972,29.7392,29.7889,249977.0
2017-05-24 09:45:00,35.95,35.96,35.89,35.94,154687.0,29.7889,29.7972,29.7392,29.7806,154687.0
2017-05-24 09:50:00,35.94,35.98,35.94,35.97,153766.0,29.7806,29.8137,29.7806,29.8054,153766.0
2017-05-24 09:55:00,35.97,35.97,35.9,35.91,77310.0,29.8054,29.8054,29.7474,29.7557,77310.0
2017-05-24 10:00:00,35.91,35.95,35.91,35.93,178477.0,29.7557,29.7889,29.7557,29.7723,178477.0
2017-05-24 10:05:00,35.92,35.94,35.9,35.91,130472.0,29.764,29.7806,29.7474,29.7557,130472.0
2017-05-24 10:10:00,35.91,35.94,35.91,35.94,158715.0,29.7557,29.7806,29.7557,29.7806,158715.0
2017-05-24 10:15:00,35.94,35.94,35.91,35.91,124322.0,29.7806,29.7806,29.7557,29.7557,124322.0
2017-05-24 10:20:00,35.91,35.93,35.89,35.91,142754.0,29.7557,29.7723,29.7392,29.7557,142754.0
2017-05-24 10:25:00,35.91,35.95,35.91,35.95,121687.0,29.7557,29.7889,29.7557,29.7889,121687.0
2017-05-24 10:30:00,35.94,35.98,35.93,35.97,150845.0,29.7806,29.8137,29.7723,29.8054,150845.0
2017-05-24 10:35:00,35.98,36.0,35.96,35.97,132253.0,29.8137,29.8303,29.7972,29.8054,132253.0
2017-05-24 10:40:00,35.98,35.99,35.96,35.97,81306.0,29.8137,29.822,29.7972,29.8054,81306.0
2017-05-24 10:45:00,35.97,35.99,35.95,35.99,318658.0,29.8054,29.822,29.7889,29.822,318658.0
2017-05-24 10:50:00,35.98,36.07,35.98,36.07,314993.0,29.8137,29.8883,29.8137,29.8883,314993.0
2017-05-24 10:55:00,36.07,36.16,36.06,36.15,415123.0,29.8883,29.9629,29.88,29.9546,415123.0
2017-05-24 11:00:00,36.16,36.17,36.07,36.09,460588.0,29.9629,29.9712,29.8883,29.9049,460588.0
2017-05-24 11:05:00,36.09,36.11,36.07,36.08,190427.0,29.9049,29.9214,29.8883,29.8966,190427.0
2017-05-24 11:10:00,36.08,36.11,36.06,36.11,99678.0,29.8966,29.9214,29.88,29.9214,99678.0
2017-05-24 11:15:00,36.1,36.13,36.08,36.11,245857.0,29.9132,29.938,29.8966,29.9214,245857.0
2017-05-24 11:20:00,36.11,36.11,36.09,36.11,190937.0,29.9214,29.9214,29.9049,29.9214,190937.0
2017-05-24 11:25:00,36.1,36.15,36.1,36.13,187397.0,29.9132,29.9546,29.9132,29.938,187397.0
2017-05-24 11:30:00,36.13,36.18,36.13,36.14,320549.0,29.938,29.9795,29.938,29.9463,320549.0
2017-05-24 11:35:00,36.14,36.14,36.11,36.12,60846.0,29.9463,29.9463,29.9214,29.9297,60846.0
2017-05-24 11:40:00,36.12,36.15,36.11,36.14,132887.0,29.9297,29.9546,29.9214,29.9463,132887.0
2017-05-24 11:45:00,36.13,36.14,36.1,36.13,243368.0,29.938,29.9463,29.9132,29.938,243368.0
2017-05-24 11:50:00,36.12,36.12,36.07,36.07,215025.0,29.9297,29.9297,29.8883,29.8883,215025.0
2017-05-24 11:55:00,36.07,36.09,36.06,36.07,100257.0,29.8883,29.9049,29.88,29.8883,100257.0
2017-05-24 12:00:00,36.07,36.13,36.07,36.13,147337.0,29.8883,29.938,29.8883,29.938,147337.0
2017-05-24 12:05:00,36.13,36.14,36.08,36.09,127928.0,29.938,29.9463,29.8966,29.9049,127928.0
2017-05-24 12:10:00,36.09,36.1,36.06,36.08,75380.0,29.9049,29.9132,29.88,29.8966,75380.0
2017-05-24 12:15:00,36.08,36.09,36.04,36.05,273261.0,29.8966,29.9049,29.8634,29.8717,273261.0
2017-05-24 12:20:00,36.05,36.07,36.03,36.05,88813.0,29.8717,29.8883,29.8552,29.8717,88813.0
2017-05-24 12:25:00,36.05,36.08,36.05,36.05,100526.0,29.8717,29.8966,29.8717,29.8717,100526.0
2017-05-24 12:30:00,36.05,36.06,36.03,36.05,72213.0,29.8717,29.88,29.8552,29.8717,72213.0
2017-05-24 12:35:00,36.05,36.08,36.01,36.07,265493.0,29.8717,29.8966,29.8386,29.8883,265493.0
2017-05-24 12:40:00,36.07,36.07,36.01,36.02,49855.0,29.8883,29.8883,29.8386,29.8469,49855.0
2017-05-24 12:45:00,36.02,36.04,36.0,36.0,48225.0,29.8469,29.8634,29.8303,29.8303,48225.0
2017-05-24 12:50:00,36.0,36.03,35.99,36.02,112399.0,29.8303,29.8552,29.822,29.8469,112399.0
2017-05-24 12:55:00,36.02,36.03,36.01,36.01,49459.0,29.8469,29.8552,29.8386,29.8386,49459.0
2017-05-24 13:00:00,36.02,36.02,35.99,36.01,60491.0,29.8469,29.8469,29.822,29.8386,60491.0
2017-05-24 13:05:00,36.01,36.02,35.99,36.02,38706.0,29.8386,29.8469,29.822,29.8469,38706.0
2017-05-24 13:10:00,36.02,36.02,35.99,35.99,46650.0,29.8469,29.8469,29.822,29.822,46650.0
2017-05-24 13:15:00,35.99,36.0,35.98,35.99,54145.0,29.822,29.8303,29.8137,29.822,54145.0
2017-05-24 13:20:00,36.0,36.01,35.98,35.99,66242.0,29.8303,29.8386,29.8137,29.822,66242.0
2017-05-24 13:25:00,35.99,35.99,35.97,35.97,43751.0,29.822,29.822,29.8054,29.8054,43751.0
2017-05-24 13:30:00,35.97,36.0,35.95,35.99,111816.0,29.8054,29.8303,29.7889,29.822,111816.0
2017-05-24 13:35:00,35.98,36.02,35.98,36.02,62775.0,29.8137,29.8469,29.8137,29.8469,62775.0
2017-05-24 13:40:00,36.02,36.03,36.01,36.03,77795.0,29.8469,29.8552,29.8386,29.8552,77795.0
2017-05-24 13:45:00,36.03,36.05,36.02,36.03,49241.0,29.8552,29.8717,29.8469,29.8552,49241.0
2017-05-24 13:50:00,36.03,36.04,36.02,36.02,41318.0,29.8552,29.8634,29.8469,29.8469,41318.0
2017-05-24 13:55:00,36.02,36.05,36.02,36.03,41527.0,29.8469,29.8717,29.8469,29.8552,41527.0
2017-05-24 14:00:00,36.03,36.05,35.98,36.0,94594.0,29.8552,29.8717,29.8137,29.8303,94594.0
2017-05-24 14:05:00,36.0,36.04,35.97,36.04,120946.0,29.8303,29.8634,29.8054,29.8634,120946.0
2017-05-24 14:10:00,36.03,36.09,36.03,36.07,86423.0,29.8552,29.9049,29.8552,29.8883,86423.0
2017-05-24 14:15:00,36.07,36.09,36.05,36.08,70167.0,29.8883,29.9049,29.8717,29.8966,70167.0
2017-05-24 14:20:00,36.09,36.09,36.05,36.05,61202.0,29.9049,29.9049,29.8717,29.8717,61202.0
2017-05-24 14:25:00,36.04,36.06,36.03,36.03,58766.0,29.8634,29.88,29.8552,29.8552,58766.0
2017-05-24 14:30:00,36.03,36.03,35.99,36.01,120750.0,29.8552,29.8552,29.822,29.8386,120750.0
2017-05-24 14:35:00,36.0,36.02,35.99,36.0,60412.0,29.8303,29.8469,29.822,29.8303,60412.0
2017-05-24 14:40:00,36.0,36.02,35.99,36.0,66936.0,29.8303,29.8469,29.822,29.8303,66936.0
2017-05-24 14:45:00,36.0,36.03,36.0,36.01,49507.0,29.8303,29.8552,29.8303,29.8386,49507.0
2017-05-24 14:50:00,36.01,36.02,36.0,36.01,81186.0,29.8386,29.8469,29.8303,29.8386,81186.0
2017-05-24 14:55:00,36.01,36.02,36.0,36.01,57168.0,29.8386,29.8469,29.8303,29.8386,57168.0
2017-05-24 15:00:00,36.01,36.02,36.01,36.02,49025.0,29.8386,29.8469,29.8386,29.8469,49025.0
2017-05-24 15:05:00,36.02,36.07,36.0,36.06,213643.0,29.8469,29.8883,29.8303,29.88,213643.0
2017-05-24 15:10:00,36.07,36.1,36.04,36.09,170258.0,29.8883,29.9132,29.8634,29.9049,170258.0
2017-05-24 15:15:00,36.09,36.11,36.08,36.08,153489.0,29.9049,29.9214,29.8966,29.8966,153489.0
2017-05-24 15:20:00,36.08,36.1,36.08,36.09,120280.0,29.8966,29.9132,29.8966,29.9049,120280.0
2017-05-24 15:25:00,36.09,36.1,36.07,36.09,224963.0,29.9049,29.9132,29.8883,29.9049,224963.0
2017-05-24 15:30:00,36.09,36.12,36.09,36.12,241777.0,29.9049,29.9297,29.9049,29.9297,241777.0
2017-05-24 15:35:00,36.12,36.13,36.1,36.12,241159.0,29.9297,29.938,29.9132,29.9297,241159.0
2017-05-24 15:40:00,36.12,36.16,36.12,36.16,271344.0,29.9297,29.9629,29.9297,29.9629,271344.0
2017-05-24 15:45:00,36.16,36.17,36.14,36.17,295263.0,29.9629,29.9712,29.9463,29.9712,295263.0
2017-05-24 15:50:00,36.16,36.17,36.13,36.14,509347.0,29.9629,29.9712,29.938,29.9463,509347.0
2017-05-24 15:55:00,36.14,36.15,36.1,36.12,1140813.0,29.9463,29.9546,29.9132,29.9297,1140813.0
2017-05-25 09:30:00,36.1,36.23,36.06,36.16,376870.0,29.9132,30.0209,29.88,29.9629,376870.0
2017-05-25 09:35:00,36.15,36.16,36.08,36.1,203850.0,29.9546,29.9629,29.8966,29.9132,203850.0
2017-05-25 09:40:00,36.1,36.18,36.1,36.17,175384.0,29.9132,29.9795,29.9132,29.9712,175384.0
2017-05-25 09:45:00,36.18,36.19,36.13,36.14,170504.0,29.9795,29.9877,29.938,29.9463,170504.0
2017-05-25 09:50:00,36.14,36.19,36.12,36.17,101135.0,29.9463,29.9877,29.9297,29.9712,101135.0
2017-05-25 09:55:00,36.17,36.2,36.16,36.19,78707.0,29.9712,29.996,29.9629,29.9877,78707.0
2017-05-25 10:00:00,36.19,36.19,36.13,36.17,85857.0,29.9877,29.9877,29.938,29.9712,85857.0
2017-05-25 10:05:00,36.16,36.22,36.15,36.21,122892.0,29.9629,30.0126,29.9546,30.0043,122892.0
2017-05-25 10:10:00,36.21,36.34,36.2,36.33,265988.0,30.0043,30.112,29.996,30.1037,265988.0
2017-05-25 10:15:00,36.33,36.36,36.3,36.34,171598.0,30.1037,30.1286,30.0789,30.112,171598.0
2017-05-25 10:20:00,36.35,36.37,36.33,36.36,125424.0,30.1203,30.1369,30.1037,30.1286,125424.0
2017-05-25 10:25:00,36.37,36.37,36.31,36.33,135912.0,30.1369,30.1369,30.0872,30.1037,135912.0
2017-05-25 10:30:00,36.33,36.36,36.32,36.34,123288.0,30.1037,30.1286,30.0955,30.112,123288.0
2017-05-25 10:35:00,36.33,36.34,36.26,36.3,107954.0,30.1037,30.112,30.0457,30.0789,107954.0
2017-05-25 10:40:00,36.29,36.32,36.28,36.31,100865.0,30.0706,30.0955,30.0623,30.0872,100865.0
2017-05-25 10:45:00,36.32,36.35,36.32,36.34,85784.0,30.0955,30.1203,30.0955,30.112,85784.0
2017-05-25 10:50:00,36.34,36.35,36.33,36.34,43097.0,30.112,30.1203,30.1037,30.112,43097.0
2017-05-25 10:55:00,36.34,36.34,36.29,36.29,70767.0,30.112,30.112,30.0706,30.0706,70767.0
2017-05-25 11:00:00,36.29,36.33,36.28,36.29,80176.0,30.0706,30.1037,30.0623,30.0706,80176.0
2017-05-25 11:05:00,36.29,36.36,36.28,36.36,106445.0,30.0706,30.1286,30.0623,30.1286,106445.0
2017-05-25 11:10:00,36.36,36.38,36.33,36.35,118000.0,30.1286,30.1452,30.1037,30.1203,118000.0
2017-05-25 11:15:00,36.35,36.36,36.32,36.34,73686.0,30.1203,30.1286,30.0955,30.112,73686.0
2017-05-25 11:20:00,36.34,36.35,36.31,36.32,81879.0,30.112,30.1203,30.0872,30.0955,81879.0
2017-05-25 11:25:00,36.32,36.34,36.31,36.32,49601.0,30.0955,30.112,30.0872,30.0955,49601.0
2017-05-25 11:30:00,36.32,36.35,36.31,36.34,97976.0,30.0955,30.1203,30.0872,30.112,97976.0
2017-05-25 11:35:00,36.33,36.33,36.29,36.31,65907.0,30.1037,30.1037,30.0706,30.0872,65907.0
2017-05-25 11:40:00,36.32,36.32,36.26,36.27,112249.0,30.0955,30.0955,30.0457,30.054,112249.0
2017-05-25 11:45:00,36.28,36.3,36.26,36.29,77515.0,30.0623,30.0789,30.0457,30.0706,77515.0
2017-05-25 11:50:00,36.29,36.33,36.28,36.29,98708.0,30.0706,30.1037,30.0623,30.0706,98708.0
2017-05-25 11:55:00,36.29,36.3,36.28,36.29,47951.0,30.0706,30.0789,30.0623,30.0706,47951.0
2017-05-25 12:00:00,36.29,36.3,36.27,36.3,56823.0,30.0706,30.0789,30.054,30.0789,56823.0
2017-05-25 12:05:00,36.29,36.31,36.28,36.3,76351.0,30.0706,30.0872,30.0623,30.0789,76351.0
2017-05-25 12:10:00,36.3,36.31,36.28,36.31,69448.0,30.0789,30.0872,30.0623,30.0872,69448.0
2017-05-25 12:15:00,36.3,36.35,36.28,36.34,74589.0,30.0789,30.1203,30.0623,30.112,74589.0
2017-05-25 12:20:00,36.35,36.39,36.33,36.36,182614.0,30.1203,30.1535,30.1037,30.1286,182614.0
2017-05-25 12:25:00,36.36,36.37,36.35,36.36,86767.0,30.1286,30.1369,30.1203,30.1286,86767.0
2017-05-25 12:30:00,36.35,36.36,36.34,36.35,59825.0,30.1203,30.1286,30.112,30.1203,59825.0
2017-05-25 12:35:00,36.35,36.36,36.33,36.34,85143.0,30.1203,30.1286,30.1037,30.112,85143.0
2017-05-25 12:40:00,36.34,36.36,36.33,36.36,69089.0,30.112,30.1286,30.1037,30.1286,69089.0
2017-05-25 12:45:00,36.36,36.36,36.33,36.36,59798.0,30.1286,30.1286,30.1037,30.1286,59798.0
2017-05-25 12:50:00,36.36,36.37,36.34,36.36,91376.0,30.1286,30.1369,30.112,30.1286,91376.0
2017-05-25 12:55:00,36.36,36.39,36.34,36.39,132733.0,30.1286,30.1535,30.112,30.1535,132733.0
2017-05-25 13:00:00,36.39,36.39,36.36,36.39,146229.0,30.1535,30.1535,30.1286,30.1535,146229.0
2017-05-25 13:05:00,36.38,36.39,36.37,36.39,115261.0,30.1452,30.1535,30.1369,30.1535,115261.0
2017-05-25 13:10:00,36.38,36.39,36.37,36.39,102599.0,30.1452,30.1535,30.1369,30.1535,102599.0
2017-05-25 13:15:00,36.39,36.39,36.34,36.34,139857.0,30.1535,30.1535,30.112,30.112,139857.0
2017-05-25 13:20:00,36.34,36.37,36.34,36.36,81740.0,30.112,30.1369,30.112,30.1286,81740.0
2017-05-25 13:25:00,36.36,36.36,36.35,36.35,25457.0,30.1286,30.1286,30.1203,30.1203,25457.0
2017-05-25 13:30:00,36.35,36.36,36.33,36.33,61194.0,30.1203,30.1286,30.1037,30.1037,61194.0
2017-05-25 13:35:00,36.33,36.34,36.33,36.33,36869.0,30.1037,30.112,30.1037,30.1037,36869.0
2017-05-25 13:40:00,36.33,36.39,36.33,36.37,122058.0,30.1037,30.1535,30.1037,30.1369,122058.0
2017-05-25 13:45:00,36.36,36.37,36.35,36.36,39358.0,30.1286,30.1369,30.1203,30.1286,39358.0
2017-05-25 13:50:00,36.37,36.37,36.34,36.36,54962.0,30.1369,30.1369,30.112,30.1286,54962.0
2017-05-25 13:55:00,36.36,36.37,36.36,36.37,40437.0,30.1286,30.1369,30.1286,30.1369,40437.0
2017-05-25 14:00:00,36.37,36.37,36.35,36.36,59053.0,30.1369,30.1369,30.1203,30.1286,59053.0
2017-05-25 14:05:00,36.36,36.36,36.34,36.34,79749.0,30.1286,30.1286,30.112,30.112,79749.0
2017-05-25 14:10:00,36.34,36.35,36.34,36.34,44729.0,30.112,30.1203,30.112,30.112,44729.0
2017-05-25 14:15:00,36.34,36.35,36.34,36.34,65465.0,30.112,30.1203,30.112,30.112,65465.0
2017-05-25 14:20:00,36.34,36.37,36.34,36.37,153028.0,30.112,30.1369,30.112,30.1369,153028.0
2017-05-25 14:25:00,36.36,36.36,36.34,36.35,117373.0,30.1286,30.1286,30.112,30.1203,117373.0
2017-05-25 14:30:00,36.35,36.36,36.35,36.35,61335.0,30.1203,30.1286,30.1203,30.1203,61335.0
2017-05-25 14:35:00,36.35,36.37,36.35,36.37,111575.0,30.1203,30.1369,30.1203,30.1369,111575.0
2017-05-25 14:40:00,36.37,36.39,36.34,36.34,253292.0,30.1369,30.1535,30.112,30.112,253292.0
2017-05-25 14:45:00,36.34,36.38,36.34,36.36,130322.0,30.112,30.1452,30.112,30.1286,130322.0
2017-05-25 14:50:00,36.36,36.36,36.34,36.34,67108.0,30.1286,30.1286,30.112,30.112,67108.0
2017-05-25 14:55:00,36.34,36.37,36.33,36.34,118530.0,30.112,30.1369,30.1037,30.112,118530.0
2017-05-25 15:00:00,36.34,36.35,36.33,36.34,100332.0,30.112,30.1203,30.1037,30.112,100332.0
2017-05-25 15:05:00,36.34,36.34,36.31,36.33,206382.0,30.112,30.112,30.0872,30.1037,206382.0
2017-05-25 15:10:00,36.32,36.33,36.29,36.31,202197.0,30.0955,30.1037,30.0706,30.0872,202197.0
2017-05-25 15:15:00,36.31,36.32,36.28,36.28,102291.0,30.0872,30.0955,30.0623,30.0623,102291.0
2017-05-25 15:20:00,36.29,36.29,36.25,36.29,200796.0,30.0706,30.0706,30.0375,30.0706,200796.0
2017-05-25 15:25:00,36.29,36.32,36.27,36.27,182770.0,30.0706,30.0955,30.054,30.054,182770.0
2017-05-25 15:30:00,36.27,36.29,36.26,36.27,196340.0,30.054,30.0706,30.0457,30.054,196340.0
2017-05-25 15:35:00,36.28,36.31,36.27,36.29,147378.0,30.0623,30.0872,30.054,30.0706,147378.0
2017-05-25 15:40:00,36.29,36.32,36.29,36.3,134455.0,30.0706,30.0955,30.0706,30.0789,134455.0
2017-05-25 15:45:00,36.3,36.36,36.3,36.34,397655.0,30.0789,30.1286,30.0789,30.112,397655.0
2017-05-25 15:50:00,36.34,36.35,36.27,36.3,513049.0,30.112,30.1203,30.054,30.0789,513049.0
2017-05-25 15:55:00,36.3,36.31,36.24,36.26,1127147.0,30.0789,30.0872,30.0292,30.0457,1127147.0
2017-05-26 09:30:00,36.26,36.29,36.16,36.21,499539.0,30.0457,30.0706,29.9629,30.0043,499539.0
2017-05-26 09:35:00,36.22,36.25,36.16,36.2,161264.0,30.0126,30.0375,29.9629,29.996,161264.0
2017-05-26 09:40:00,36.2,36.21,36.13,36.18,121500.0,29.996,30.0043,29.938,29.9795,121500.0
2017-05-26 09:45:00,36.18,36.21,36.14,36.15,121710.0,29.9795,30.0043,29.9463,29.9546,121710.0
2017-05-26 09:50:00,36.16,36.19,36.15,36.16,159567.0,29.9629,29.9877,29.9546,29.9629,159567.0
2017-05-26 09:55:00,36.15,36.18,36.14,36.17,80538.0,29.9546,29.9795,29.9463,29.9712,80538.0
2017-05-26 10:00:00,36.17,36.21,36.15,36.2,87105.0,29.9712,30.0043,29.9546,29.996,87105.0
2017-05-26 10:05:00,36.19,36.21,36.15,36.21,109291.0,29.9877,30.0043,29.9546,30.0043,109291.0
2017-05-26 10:10:00,36.21,36.23,36.18,36.2,86139.0,30.0043,30.0209,29.9795,29.996,86139.0
2017-05-26 10:15:00,36.2,36.27,36.18,36.26,110824.0,29.996,30.054,29.9795,30.0457,110824.0
2017-05-26 10:20:00,36.26,36.28,36.23,36.23,97932.0,30.0457,30.0623,30.0209,30.0209,97932.0
2017-05-26 10:25:00,36.23,36.24,36.19,36.21,130659.0,30.0209,30.0292,29.9877,30.0043,130659.0
2017-05-26 10:30:00,36.22,36.26,36.22,36.26,77768.0,30.0126,30.0457,30.0126,30.0457,77768.0
2017-05-26 10:35:00,36.26,36.29,36.23,36.26,65653.0,30.0457,30.0706,30.0209,30.0457,65653.0
2017-05-26 10:40:00,36.26,36.3,36.25,36.28,89748.0,30.0457,30.0789,30.0375,30.0623,89748.0
2017-05-26 10:45:00,36.28,36.28,36.23,36.25,88624.0,30.0623,30.0623,30.0209,30.0375,88624.0
2017-05-26 10:50:00,36.25,36.29,36.24,36.28,59832.0,30.0375,30.0706,30.0292,30.0623,59832.0
2017-05-26 10:55:00,36.27,36.3,36.26,36.29,97765.0,30.054,30.0789,30.0457,30.0706,97765.0
2017-05-26 11:00:00,36.28,36.33,36.28,36.29,111854.0,30.0623,30.1037,30.0623,30.0706,111854.0
2017-05-26 11:05:00,36.29,36.3,36.25,36.26,62485.0,30.0706,30.0789,30.0375,30.0457,62485.0
2017-05-26 11:10:00,36.26,36.3,36.25,36.27,83725.0,30.0457,30.0789,30.0375,30.054,83725.0
2017-05-26 11:15:00,36.27,36.28,36.25,36.27,51685.0,30.054,30.0623,30.0375,30.054,51685.0
2017-05-26 11:20:00,36.27,36.3,36.26,36.29,53853.0,30.054,30.0789,30.0457,30.0706,53853.0
2017-05-26 11:25:00,36.29,36.3,36.28,36.3,72107.0,30.0706,30.0789,30.0623,30.0789,72107.0
2017-05-26 11:30:00,36.3,36.32,36.29,36.32,91105.0,30.0789,30.0955,30.0706,30.0955,91105.0
2017-05-26 11:35:00,36.32,36.32,36.28,36.32,138229.0,30.0955,30.0955,30.0623,30.0955,138229.0
2017-05-26 11:40:00,36.31,36.32,36.27,36.27,55036.0,30.0872,30.0955,30.054,30.054,55036.0
2017-05-26 11:45:00,36.27,36.32,36.27,36.32,100738.0,30.054,30.0955,30.054,30.0955,100738.0
2017-05-26 11:50:00,36.31,36.32,36.28,36.29,49851.0,30.0872,30.0955,30.0623,30.0706,49851.0
2017-05-26 11:55:00,36.29,36.3,36.23,36.24,84186.0,30.0706,30.0789,30.0209,30.0292,84186.0
2017-05-26 12:00:00,36.24,36.29,36.24,36.27,81838.0,30.0292,30.0706,30.0292,30.054,81838.0
2017-05-26 12:05:00,36.27,36.28,36.25,36.27,52757.0,30.054,30.0623,30.0375,30.054,52757.0
2017-05-26 12:10:00,36.27,36.29,36.26,36.27,45694.0,30.054,30.0706,30.0457,30.054,45694.0
2017-05-26 12:15:00,36.27,36.29,36.26,36.28,54706.0,30.054,30.0706,30.0457,30.0623,54706.0
2017-05-26 12:20:00,36.28,36.3,36.28,36.28,50788.0,30.0623,30.0789,30.0623,30.0623,50788.0
2017-05-26 12:25:00,36.28,36.31,36.27,36.3,60062.0,30.0623,30.0872,30.054,30.0789,60062.0
2017-05-26 12:30:00,36.3,36.3,36.28,36.29,36016.0,30.0789,30.0789,30.0623,30.0706,36016.0
2017-05-26 12:35:00,36.29,36.31,36.28,36.3,60021.0,30.0706,30.0872,30.0623,30.0789,60021.0
2017-05-26 12:40:00,36.31,36.33,36.29,36.29,65987.0,30.0872,30.1037,30.0706,30.0706,65987.0
2017-05-26 12:45:00,36.29,36.3,36.28,36.29,37805.0,30.0706,30.0789,30.0623,30.0706,37805.0
2017-05-26 12:50:00,36.29,36.29,36.28,36.28,23703.0,30.0706,30.0706,30.0623,30.0623,23703.0
2017-05-26 12:55:00,36.28,36.29,36.26,36.27,71020.0,30.0623,30.0706,30.0457,30.054,71020.0
2017-05-26 13:00:00,36.27,36.28,36.24,36.24,86344.0,30.054,30.0623,30.0292,30.0292,86344.0
2017-05-26 13:05:00,36.25,36.26,36.24,36.25,75317.0,30.0375,30.0457,30.0292,30.0375,75317.0
2017-05-26 13:10:00,36.25,36.28,36.24,36.27,39143.0,30.0375,30.0623,30.0292,30.054,39143.0
2017-05-26 13:15:00,36.28,36.3,36.27,36.27,48566.0,30.0623,30.0789,30.054,30.054,48566.0
2017-05-26 13:20:00,36.28,36.28,36.24,36.25,88855.0,30.0623,30.0623,30.0292,30.0375,88855.0
2017-05-26 13:25:00,36.25,36.26,36.23,36.25,82492.0,30.0375,30.0457,30.0209,30.0375,82492.0
2017-05-26 13:30:00,36.26,36.27,36.23,36.27,65297.0,30.0457,30.054,30.0209,30.054,65297.0
2017-05-26 13:35:00,36.27,36.28,36.25,36.27,28116.0,30.054,30.0623,30.0375,30.054,28116.0
2017-05-26 13:40:00,36.27,36.27,36.25,36.26,36026.0,30.054,30.054,30.0375,30.0457,36026.0
2017-05-26 13:45:00,36.26,36.27,36.23,36.23,52153.0,30.0457,30.054,30.0209,30.0209,52153.0
2017-05-26 13:50:00,36.23,36.26,36.23,36.25,58238.0,30.0209,30.0457,30.0209,30.0375,58238.0
2017-05-26 13:55:00,36.24,36.27,36.24,36.25,68461.0,30.0292,30.054,30.0292,30.0375,68461.0
2017-05-26 14:00:00,36.26,36.27,36.25,36.26,55349.0,30.0457,30.054,30.0375,30.0457,55349.0
2017-05-26 14:05:00,36.26,36.27,36.25,36.27,26669.0,30.0457,30.054,30.0375,30.054,26669.0
2017-05-26 14:10:00,36.27,36.28,36.24,36.24,155335.0,30.054,30.0623,30.0292,30.0292,155335.0
2017-05-26 14:15:00,36.25,36.26,36.23,36.24,106829.0,30.0375,30.0457,30.0209,30.0292,106829.0
2017-05-26 14:20:00,36.24,36.26,36.22,36.23,98147.0,30.0292,30.0457,30.0126,30.0209,98147.0
2017-05-26 14:25:00,36.23,36.26,36.23,36.23,76134.0,30.0209,30.0457,30.0209,30.0209,76134.0
2017-05-26 14:30:00,36.23,36.26,36.22,36.24,101287.0,30.0209,30.0457,30.0126,30.0292,101287.0
2017-05-26 14:35:00,36.24,36.25,36.24,36.25,36211.0,30.0292,30.0375,30.0292,30.0375,36211.0
2017-05-26 14:40:00,36.24,36.26,36.24,36.25,54358.0,30.0292,30.0457,30.0292,30.0375,54358.0
2017-05-26 14:45:00,36.26,36.26,36.24,36.25,45775.0,30.0457,30.0457,30.0292,30.0375,45775.0
2017-05-26 14:50:00,36.24,36.26,36.23,36.24,91979.0,30.0292,30.0457,30.0209,30.0292,91979.0
2017-05-26 14:55:00,36.25,36.26,36.22,36.25,132258.0,30.0375,30.0457,30.0126,30.0375,132258.0
2017-05-26 15:00:00,36.24,36.26,36.24,36.25,45697.0,30.0292,30.0457,30.0292,30.0375,45697.0
2017-05-26 15:05:00,36.25,36.26,36.21,36.21,163090.0,30.0375,30.0457,30.0043,30.0043,163090.0
2017-05-26 15:10:00,36.21,36.21,36.18,36.19,305180.0,30.0043,30.0043,29.9795,29.9877,305180.0
2017-05-26 15:15:00,36.19,36.2,36.18,36.19,86583.0,29.9877,29.996,29.9795,29.9877,86583.0
2017-05-26 15:20:00,36.18,36.2,36.16,36.19,179444.0,29.9795,29.996,29.9629,29.9877,179444.0
2017-05-26 15:25:00,36.19,36.2,36.18,36.2,61655.0,29.9877,29.996,29.9795,29.996,61655.0
2017-05-26 15:30:00,36.2,36.21,36.17,36.17,139490.0,29.996,30.0043,29.9712,29.9712,139490.0
2017-05-26 15:35:00,36.18,36.2,36.17,36.18,177283.0,29.9795,29.996,29.9712,29.9795,177283.0
2017-05-26 15:40:00,36.17,36.22,36.17,36.2,130589.0,29.9712,30.0126,29.9712,29.996,130589.0
2017-05-26 15:45:00,36.21,36.21,36.17,36.2,163799.0,30.0043,30.0043,29.9712,29.996,163799.0
2017-05-26 15:50:00,36.2,36.24,36.19,36.23,270598.0,29.996,30.0292,29.9877,30.0209,270598.0
2017-05-26 15:55:00,36.23,36.26,36.21,36.25,980750.0,30.0209,30.0457,30.0043,30.0375,980750.0
2017-05-30 09:30:00,36.27,36.27,36.16,36.18,428850.0,30.054,30.054,29.9629,29.9795,428850.0
2017-05-30 09:35:00,36.18,36.26,36.15,36.26,227325.0,29.9795,30.0457,29.9546,30.0457,227325.0
2017-05-30 09:40:00,36.26,36.3,36.23,36.27,143736.0,30.0457,30.0789,30.0209,30.054,143736.0
2017-05-30 09:45:00,36.27,36.38,36.27,36.34,144280.0,30.054,30.1452,30.054,30.112,144280.0
2017-05-30 09:50:00,36.34,36.34,36.3,36.32,79674.0,30.112,30.112,30.0789,30.0955,79674.0
2017-05-30 09:55:00,36.32,36.35,36.31,36.34,86117.0,30.0955,30.1203,30.0872,30.112,86117.0
2017-05-30 10:00:00,36.34,36.35,36.31,36.31,112401.0,30.112,30.1203,30.0872,30.0872,112401.0
2017-05-30 10:05:00,36.31,36.36,36.29,36.33,150386.0,30.0872,30.1286,30.0706,30.1037,150386.0
2017-05-30 10:10:00,36.34,36.36,36.31,36.34,121580.0,30.112,30.1286,30.0872,30.112,121580.0
2017-05-30 10:15:00,36.34,36.4,36.33,36.37,136860.0,30.112,30.1617,30.1037,30.1369,136860.0
2017-05-30 10:20:00,36.37,36.38,36.35,36.36,69719.0,30.1369,30.1452,30.1203,30.1286,69719.0
2017-05-30 10:25:00,36.37,36.37,36.36,36.37,73718.0,30.1369,30.1369,30.1286,30.1369,73718.0
2017-05-30 10:30:00,36.37,36.37,36.36,36.37,54617.0,30.1369,30.1369,30.1286,30.1369,54617.0
2017-05-30 10:35:00,36.36,36.39,36.36,36.37,115503.0,30.1286,30.1535,30.1286,30.1369,115503.0
2017-05-30 10:40:00,36.37,36.38,36.36,36.37,84155.0,30.1369,30.1452,30.1286,30.1369,84155.0
2017-05-30 10:45:00,36.36,36.39,36.35,36.39,137125.0,30.1286,30.1535,30.1203,30.1535,137125.0
2017-05-30 10:50:00,36.39,36.44,36.38,36.43,232933.0,30.1535,30.1949,30.1452,30.1866,232933.0
2017-05-30 10:55:00,36.44,36.44,36.33,36.34,206646.0,30.1949,30.1949,30.1037,30.112,206646.0
2017-05-30 11:00:00,36.34,36.36,36.32,36.34,137141.0,30.112,30.1286,30.0955,30.112,137141.0
2017-05-30 11:05:00,36.34,36.39,36.34,36.36,80381.0,30.112,30.1535,30.112,30.1286,80381.0
2017-05-30 11:10:00,36.36,36.37,36.3,36.31,125693.0,30.1286,30.1369,30.0789,30.0872,125693.0
2017-05-30 11:15:00,36.32,36.32,36.3,36.32,55290.0,30.0955,30.0955,30.0789,30.0955,55290.0
2017-05-30 11:20:00,36.32,36.35,36.31,36.34,118570.0,30.0955,30.1203,30.0872,30.112,118570.0
2017-05-30 11:25:00,36.33,36.37,36.32,36.36,114049.0,30.1037,30.1369,30.0955,30.1286,114049.0
2017-05-30 11:30:00,36.35,36.41,36.35,36.4,91656.0,30.1203,30.17,30.1203,30.1617,91656.0
2017-05-30 11:35:00,36.4,36.44,36.39,36.43,121557.0,30.1617,30.1949,30.1535,30.1866,121557.0
2017-05-30 11:40:00,36.43,36.43,36.41,36.41,84257.0,30.1866,30.1866,30.17,30.17,84257.0
2017-05-30 11:45:00,36.41,36.42,36.4,36.4,61045.0,30.17,30.1783,30.1617,30.1617,61045.0
2017-05-30 11:50:00,36.4,36.41,36.36,36.39,59660.0,30.1617,30.17,30.1286,30.1535,59660.0
2017-05-30 11:55:00,36.39,36.39,36.34,36.34,65251.0,30.1535,30.1535,30.112,30.112,65251.0
2017-05-30 12:00:00,36.35,36.37,36.34,36.35,80894.0,30.1203,30.1369,30.112,30.1203,80894.0
2017-05-30 12:05:00,36.35,36.35,36.33,36.34,63168.0,30.1203,30.1203,30.1037,30.112,63168.0
2017-05-30 12:10:00,36.34,36.37,36.33,36.34,83467.0,30.112,30.1369,30.1037,30.112,83467.0
2017-05-30 12:15:00,36.34,36.35,36.33,36.34,53358.0,30.112,30.1203,30.1037,30.112,53358.0
2017-05-30 12:20:00,36.34,36.39,36.34,36.38,56129.0,30.112,30.1535,30.112,30.1452,56129.0
2017-05-30 12:25:00,36.38,36.39,36.35,36.35,36239.0,30.1452,30.1535,30.1203,30.1203,36239.0
2017-05-30 12:30:00,36.35,36.39,36.35,36.35,63573.0,30.1203,30.1535,30.1203,30.1203,63573.0
2017-05-30 12:35:00,36.35,36.36,36.35,36.36,35923.0,30.1203,30.1286,30.1203,30.1286,35923.0
2017-05-30 12:40:00,36.35,36.37,36.35,36.37,56652.0,30.1203,30.1369,30.1203,30.1369,56652.0
2017-05-30 12:45:00,36.37,36.39,36.34,36.35,215602.0,30.1369,30.1535,30.112,30.1203,215602.0
2017-05-30 12:50:00,36.35,36.36,36.34,36.34,30825.0,30.1203,30.1286,30.112,30.112,30825.0
2017-05-30 12:55:00,36.34,36.35,36.32,36.34,77113.0,30.112,30.1203,30.0955,30.112,77113.0
2017-05-30 13:00:00,36.34,36.36,36.32,36.33,99158.0,30.112,30.1286,30.0955,30.1037,99158.0
2017-05-30 13:05:00,36.34,36.34,36.32,36.33,66779.0,30.112,30.112,30.0955,30.1037,66779.0
2017-05-30 13:10:00,36.32,36.33,36.32,36.33,44106.0,30.0955,30.1037,30.0955,30.1037,44106.0
2017-05-30 13:15:00,36.33,36.33,36.29,36.3,180491.0,30.1037,30.1037,30.0706,30.0789,180491.0
2017-05-30 13:20:00,36.3,36.31,36.3,36.3,26617.0,30.0789,30.0872,30.0789,30.0789,26617.0
2017-05-30 13:25:00,36.3,36.31,36.28,36.28,61210.0,30.0789,30.0872,30.0623,30.0623,61210.0
2017-05-30 13:30:00,36.28,36.29,36.25,36.26,102616.0,30.0623,30.0706,30.0375,30.0457,102616.0
2017-05-30 13:35:00,36.26,36.27,36.25,36.25,185443.0,30.0457,30.054,30.0375,30.0375,185443.0
2017-05-30 13:40:00,36.26,36.26,36.25,36.26,72075.0,30.0457,30.0457,30.0375,30.0457,72075.0
2017-05-30 13:45:00,36.25,36.26,36.23,36.23,394926.0,30.0375,30.0457,30.0209,30.0209,394926.0
2017-05-30 13:50:00,36.23,36.24,36.23,36.23,81755.0,30.0209,30.0292,30.0209,30.0209,81755.0
2017-05-30 13:55:00,36.23,36.24,36.23,36.23,41585.0,30.0209,30.0292,30.0209,30.0209,41585.0
2017-05-30 14:00:00,36.23,36.24,36.2,36.2,154799.0,30.0209,30.0292,29.996,29.996,154799.0
2017-05-30 14:05:00,36.2,36.21,36.15,36.16,328598.0,29.996,30.0043,29.9546,29.9629,328598.0
2017-05-30 14:10:00,36.17,36.22,36.16,36.2,135179.0,29.9712,30.0126,29.9629,29.996,135179.0
2017-05-30 14:15:00,36.2,36.21,36.17,36.19,123844.0,29.996,30.0043,29.9712,29.9877,123844.0
2017-05-30 14:20:00,36.19,36.19,36.16,36.17,92788.0,29.9877,29.9877,29.9629,29.9712,92788.0
2017-05-30 14:25:00,36.16,36.17,36.15,36.15,62882.0,29.9629,29.9712,29.9546,29.9546,62882.0
2017-05-30 14:30:00,36.16,36.16,36.15,36.16,58375.0,29.9629,29.9629,29.9546,29.9629,58375.0
2017-05-30 14:35:00,36.16,36.16,36.13,36.14,116077.0,29.9629,29.9629,29.938,29.9463,116077.0
2017-05-30 14:40:00,36.13,36.14,36.13,36.14,42447.0,29.938,29.9463,29.938,29.9463,42447.0
2017-05-30 14:45:00,36.14,36.14,36.09,36.12,295629.0,29.9463,29.9463,29.9049,29.9297,295629.0
2017-05-30 14:50:00,36.11,36.14,36.11,36.13,155598.0,29.9214,29.9463,29.9214,29.938,155598.0
2017-05-30 14:55:00,36.13,36.15,36.11,36.15,71765.0,29.938,29.9546,29.9214,29.9546,71765.0
2017-05-30 15:00:00,36.15,36.18,36.14,36.18,117249.0,29.9546,29.9795,29.9463,29.9795,117249.0
2017-05-30 15:05:00,36.17,36.19,36.14,36.14,159612.0,29.9712,29.9877,29.9463,29.9463,159612.0
2017-05-30 15:10:00,36.14,36.15,36.12,36.12,113249.0,29.9463,29.9546,29.9297,29.9297,113249.0
2017-05-30 15:15:00,36.13,36.13,36.12,36.12,95048.0,29.938,29.938,29.9297,29.9297,95048.0
2017-05-30 15:20:00,36.13,36.13,36.12,36.13,122172.0,29.938,29.938,29.9297,29.938,122172.0
2017-05-30 15:25:00,36.13,36.13,36.12,36.12,111745.0,29.938,29.938,29.9297,29.9297,111745.0
2017-05-30 15:30:00,36.12,36.16,36.12,36.16,150011.0,29.9297,29.9629,29.9297,29.9629,150011.0
2017-05-30 15:35:00,36.16,36.2,36.15,36.2,230552.0,29.9629,29.996,29.9546,29.996,230552.0
2017-05-30 15:40:00,36.2,36.2,36.17,36.19,184924.0,29.996,29.996,29.9712,29.9877,184924.0
2017-05-30 15:45:00,36.19,36.2,36.18,36.19,192902.0,29.9877,29.996,29.9795,29.9877,192902.0
2017-05-30 15:50:00,36.19,36.21,36.17,36.19,573167.0,29.9877,30.0043,29.9712,29.9877,573167.0
2017-05-30 15:55:00,36.19,36.2,36.16,36.17,1109845.0,29.9877,29.996,29.9629,29.9712,1109845.0
2017-05-31 09:30:00,36.31,36.38,36.15,36.16,471097.0,30.0872,30.1452,29.9546,29.9629,471097.0
2017-05-31 09:35:00,36.15,36.17,36.08,36.16,327056.0,29.9546,29.9712,29.8966,29.9629,327056.0
2017-05-31 09:40:00,36.17,36.18,36.13,36.16,211379.0,29.9712,29.9795,29.938,29.9629,211379.0
2017-05-31 09:45:00,36.16,36.2,36.07,36.08,235314.0,29.9629,29.996,29.8883,29.8966,235314.0
2017-05-31 09:50:00,36.08,36.1,36.0,36.01,195754.0,29.8966,29.9132,29.8303,29.8386,195754.0
2017-05-31 09:55:00,36.02,36.03,35.93,35.94,302486.0,29.8469,29.8552,29.7723,29.7806,302486.0
2017-05-31 10:00:00,35.95,35.97,35.89,35.95,184614.0,29.7889,29.8054,29.7392,29.7889,184614.0
2017-05-31 10:05:00,35.95,35.99,35.92,35.96,232580.0,29.7889,29.822,29.764,29.7972,232580.0
2017-05-31 10:10:00,35.95,35.96,35.92,35.95,177011.0,29.7889,29.7972,29.764,29.7889,177011.0
2017-05-31 10:15:00,35.96,35.96,35.87,35.91,286685.0,29.7972,29.7972,29.7226,29.7557,286685.0
2017-05-31 10:20:00,35.91,35.95,35.91,35.93,168292.0,29.7557,29.7889,29.7557,29.7723,168292.0
2017-05-31 10:25:00,35.93,35.96,35.91,35.96,205715.0,29.7723,29.7972,29.7557,29.7972,205715.0
2017-05-31 10:30:00,35.95,35.99,35.95,35.98,211345.0,29.7889,29.822,29.7889,29.8137,211345.0
2017-05-31 10:35:00,35.98,36.0,35.96,35.96,211591.0,29.8137,29.8303,29.7972,29.7972,211591.0
2017-05-31 10:40:00,35.97,36.04,35.96,36.03,226067.0,29.8054,29.8634,29.7972,29.8552,226067.0
2017-05-31 10:45:00,36.03,36.05,35.99,36.04,184910.0,29.8552,29.8717,29.822,29.8634,184910.0
2017-05-31 10:50:00,36.04,36.06,36.03,36.04,221769.0,29.8634,29.88,29.8552,29.8634,221769.0
2017-05-31 10:55:00,36.04,36.06,36.0,36.03,192436.0,29.8634,29.88,29.8303,29.8552,192436.0
2017-05-31 11:00:00,36.03,36.08,36.03,36.05,111358.0,29.8552,29.8966,29.8552,29.8717,111358.0
2017-05-31 11:05:00,36.05,36.06,36.02,36.03,114267.0,29.8717,29.88,29.8469,29.8552,114267.0
2017-05-31 11:10:00,36.03,36.05,36.0,36.03,171867.0,29.8552,29.8717,29.8303,29.8552,171867.0
2017-05-31 11:15:00,36.02,36.12,36.02,36.12,112913.0,29.8469,29.9297,29.8469,29.9297,112913.0
2017-05-31 11:20:00,36.12,36.18,36.09,36.17,237521.0,29.9297,29.9795,29.9049,29.9712,237521.0
2017-05-31 11:25:00,36.16,36.18,36.11,36.13,165264.0,29.9629,29.9795,29.9214,29.938,165264.0
2017-05-31 11:30:00,36.13,36.13,36.06,36.08,134817.0,29.938,29.938,29.88,29.8966,134817.0
2017-05-31 11:35:00,36.08,36.11,36.06,36.09,185246.0,29.8966,29.9214,29.88,29.9049,185246.0
2017-05-31 11:40:00,36.09,36.11,36.07,36.07,87988.0,29.9049,29.9214,29.8883,29.8883,87988.0
2017-05-31 11:45:00,36.07,36.09,36.05,36.07,89730.0,29.8883,29.9049,29.8717,29.8883,89730.0
2017-05-31 11:50:00,36.07,36.1,36.06,36.08,48964.0,29.8883,29.9132,29.88,29.8966,48964.0
2017-05-31 11:55:00,36.08,36.1,36.07,36.09,57051.0,29.8966,29.9132,29.8883,29.9049,57051.0
2017-05-31 12:00:00,36.09,36.1,36.07,36.09,125275.0,29.9049,29.9132,29.8883,29.9049,125275.0
2017-05-31 12:05:00,36.09,36.12,36.08,36.08,132978.0,29.9049,29.9297,29.8966,29.8966,132978.0
2017-05-31 12:10:00,36.08,36.09,36.05,36.08,183343.0,29.8966,29.9049,29.8717,29.8966,183343.0
2017-05-31 12:15:00,36.08,36.11,36.07,36.09,89993.0,29.8966,29.9214,29.8883,29.9049,89993.0
2017-05-31 12:20:00,36.08,36.09,36.05,36.08,95934.0,29.8966,29.9049,29.8717,29.8966,95934.0
2017-05-31 12:25:00,36.08,36.09,36.04,36.05,109942.0,29.8966,29.9049,29.8634,29.8717,109942.0
2017-05-31 12:30:00,36.05,36.06,36.03,36.04,65974.0,29.8717,29.88,29.8552,29.8634,65974.0
2017-05-31 12:35:00,36.04,36.07,36.04,36.06,36637.0,29.8634,29.8883,29.8634,29.88,36637.0
2017-05-31 12:40:00,36.06,36.07,36.04,36.05,102179.0,29.88,29.8883,29.8634,29.8717,102179.0
2017-05-31 12:45:00,36.05,36.06,36.04,36.05,78980.0,29.8717,29.88,29.8634,29.8717,78980.0
2017-05-31 12:50:00,36.05,36.08,36.05,36.08,57533.0,29.8717,29.8966,29.8717,29.8966,57533.0
2017-05-31 12:55:00,36.08,36.08,36.05,36.05,65449.0,29.8966,29.8966,29.8717,29.8717,65449.0
2017-05-31 13:00:00,36.06,36.1,36.05,36.09,76474.0,29.88,29.9132,29.8717,29.9049,76474.0
2017-05-31 13:05:00,36.09,36.1,36.08,36.08,56499.0,29.9049,29.9132,29.8966,29.8966,56499.0
2017-05-31 13:10:00,36.08,36.11,36.08,36.08,106489.0,29.8966,29.9214,29.8966,29.8966,106489.0
2017-05-31 13:15:00,36.09,36.1,36.04,36.07,96553.0,29.9049,29.9132,29.8634,29.8883,96553.0
2017-05-31 13:20:00,36.06,36.07,36.03,36.05,186085.0,29.88,29.8883,29.8552,29.8717,186085.0
2017-05-31 13:25:00,36.04,36.06,36.03,36.05,61855.0,29.8634,29.88,29.8552,29.8717,61855.0
2017-05-31 13:30:00,36.06,36.07,36.04,36.07,76019.0,29.88,29.8883,29.8634,29.8883,76019.0
2017-05-31 13:35:00,36.06,36.07,36.03,36.04,68167.0,29.88,29.8883,29.8552,29.8634,68167.0
2017-05-31 13:40:00,36.04,36.07,36.02,36.06,93118.0,29.8634,29.8883,29.8469,29.88,93118.0
2017-05-31 13:45:00,36.06,36.06,36.03,36.05,63400.0,29.88,29.88,29.8552,29.8717,63400.0
2017-05-31 13:50:00,36.05,36.1,36.05,36.06,65867.0,29.8717,29.9132,29.8717,29.88,65867.0
2017-05-31 13:55:00,36.05,36.07,36.05,36.05,39678.0,29.8717,29.8883,29.8717,29.8717,39678.0
2017-05-31 14:00:00,36.06,36.09,36.04,36.06,66643.0,29.88,29.9049,29.8634,29.88,66643.0
2017-05-31 14:05:00,36.06,36.07,36.04,36.05,58030.0,29.88,29.8883,29.8634,29.8717,58030.0
2017-05-31 14:10:00,36.06,36.06,36.01,36.02,85825.0,29.88,29.88,29.8386,29.8469,85825.0
2017-05-31 14:15:00,36.03,36.07,36.02,36.06,89377.0,29.8552,29.8883,29.8469,29.88,89377.0
2017-05-31 14:20:00,36.06,36.07,36.04,36.05,74920.0,29.88,29.8883,29.8634,29.8717,74920.0
2017-05-31 14:25:00,36.05,36.08,36.05,36.08,42137.0,29.8717,29.8966,29.8717,29.8966,42137.0
2017-05-31 14:30:00,36.08,36.08,36.03,36.04,111555.0,29.8966,29.8966,29.8552,29.8634,111555.0
2017-05-31 14:35:00,36.04,36.05,36.01,36.02,105499.0,29.8634,29.8717,29.8386,29.8469,105499.0
2017-05-31 14:40:00,36.02,36.05,36.01,36.01,172060.0,29.8469,29.8717,29.8386,29.8386,172060.0
2017-05-31 14:45:00,36.01,36.02,35.96,35.97,148962.0,29.8386,29.8469,29.7972,29.8054,148962.0
2017-05-31 14:50:00,35.97,35.97,35.93,35.93,161384.0,29.8054,29.8054,29.7723,29.7723,161384.0
2017-05-31 14:55:00,35.93,35.94,35.9,35.92,180978.0,29.7723,29.7806,29.7474,29.764,180978.0
2017-05-31 15:00:00,35.93,35.98,35.93,35.98,149880.0,29.7723,29.8137,29.7723,29.8137,149880.0
2017-05-31 15:05:00,35.98,35.98,35.92,35.92,115674.0,29.8137,29.8137,29.764,29.764,115674.0
2017-05-31 15:10:00,35.92,35.95,35.91,35.94,88127.0,29.764,29.7889,29.7557,29.7806,88127.0
2017-05-31 15:15:00,35.95,35.97,35.94,35.97,240073.0,29.7889,29.8054,29.7806,29.8054,240073.0
2017-05-31 15:20:00,35.97,35.98,35.96,35.98,77617.0,29.8054,29.8137,29.7972,29.8137,77617.0
2017-05-31 15:25:00,35.98,35.99,35.95,35.98,122521.0,29.8137,29.822,29.7889,29.8137,122521.0
2017-05-31 15:30:00,35.98,36.03,35.98,36.03,131877.0,29.8137,29.8552,29.8137,29.8552,131877.0
2017-05-31 15:35:00,36.02,36.03,36.01,36.01,143325.0,29.8469,29.8552,29.8386,29.8386,143325.0
2017-05-31 15:40:00,36.02,36.03,36.0,36.01,209229.0,29.8469,29.8552,29.8303,29.8386,209229.0
2017-05-31 15:45:00,36.01,36.03,36.0,36.01,298612.0,29.8386,29.8552,29.8303,29.8386,298612.0
2017-05-31 15:50:00,36.01,36.03,36.0,36.03,298064.0,29.8386,29.8552,29.8303,29.8552,298064.0
2017-05-31 15:55:00,36.03,36.11,36.02,36.11,1323528.0,29.8552,29.9214,29.8469,29.9214,1323528.0
2017-06-01 09:30:00,36.12,36.13,35.97,36.03,708236.0,29.9297,29.938,29.8054,29.8552,708236.0
2017-06-01 09:35:00,36.04,36.05,35.92,35.93,248254.0,29.8634,29.8717,29.764,29.7723,248254.0
2017-06-01 09:40:00,35.93,36.04,35.92,36.03,320526.0,29.7723,29.8634,29.764,29.8552,320526.0
2017-06-01 09:45:00,36.04,36.05,35.98,36.0,409649.0,29.8634,29.8717,29.8137,29.8303,409649.0
2017-06-01 09:50:00,36.0,36.01,35.92,35.93,256296.0,29.8303,29.8386,29.764,29.7723,256296.0
2017-06-01 09:55:00,35.93,35.98,35.92,35.98,233528.0,29.7723,29.8137,29.764,29.8137,233528.0
2017-06-01 10:00:00,35.98,35.99,35.92,35.96,228301.0,29.8137,29.822,29.764,29.7972,228301.0
2017-06-01 10:05:00,35.95,35.96,35.9,35.91,219476.0,29.7889,29.7972,29.7474,29.7557,219476.0
2017-06-01 10:10:00,35.91,35.96,35.9,35.95,148025.0,29.7557,29.7972,29.7474,29.7889,148025.0
2017-06-01 10:15:00,35.94,35.95,35.87,35.9,171609.0,29.7806,29.7889,29.7226,29.7474,171609.0
2017-06-01 10:20:00,35.9,35.9,35.84,35.85,264800.0,29.7474,29.7474,29.6977,29.706,264800.0
2017-06-01 10:25:00,35.85,35.86,35.81,35.84,163381.0,29.706,29.7143,29.6729,29.6977,163381.0
2017-06-01 10:30:00,35.84,35.86,35.82,35.84,135394.0,29.6977,29.7143,29.6811,29.6977,135394.0
2017-06-01 10:35:00,35.84,35.87,35.83,35.86,165910.0,29.6977,29.7226,29.6894,29.7143,165910.0
2017-06-01 10:40:00,35.85,35.86,35.83,35.85,116670.0,29.706,29.7143,29.6894,29.706,116670.0
2017-06-01 10:45:00,35.85,35.86,35.81,35.84,118023.0,29.706,29.7143,29.6729,29.6977,118023.0
2017-06-01 10:50:00,35.84,35.85,35.8,35.82,133967.0,29.6977,29.706,29.6646,29.6811,133967.0
2017-06-01 10:55:00,35.82,35.85,35.8,35.84,129883.0,29.6811,29.706,29.6646,29.6977,129883.0
2017-06-01 11:00:00,35.84,35.86,35.83,35.84,120007.0,29.6977,29.7143,29.6894,29.6977,120007.0
2017-06-01 11:05:00,35.84,35.91,35.84,35.89,119896.0,29.6977,29.7557,29.6977,29.7392,119896.0
2017-06-01 11:10:00,35.89,35.92,35.88,35.89,123731.0,29.7392,29.764,29.7309,29.7392,123731.0
2017-06-01 11:15:00,35.89,35.89,35.83,35.83,220919.0,29.7392,29.7392,29.6894,29.6894,220919.0
2017-06-01 11:20:00,35.83,35.84,35.81,35.82,128819.0,29.6894,29.6977,29.6729,29.6811,128819.0
2017-06-01 11:25:00,35.82,35.86,35.81,35.84,168333.0,29.6811,29.7143,29.6729,29.6977,168333.0
2017-06-01 11:30:00,35.84,35.86,35.82,35.84,160635.0,29.6977,29.7143,29.6811,29.6977,160635.0
2017-06-01 11:35:00,35.84,35.86,35.81,35.86,149493.0,29.6977,29.7143,29.6729,29.7143,149493.0
2017-06-01 11:40:00,35.85,35.89,35.85,35.89,221104.0,29.706,29.7392,29.706,29.7392,221104.0
2017-06-01 11:45:00,35.89,35.92,35.88,35.91,60983.0,29.7392,29.764,29.7309,29.7557,60983.0
2017-06-01 11:50:00,35.91,35.94,35.9,35.93,111762.0,29.7557,29.7806,29.7474,29.7723,111762.0
2017-06-01 11:55:00,35.93,35.94,35.88,35.89,91967.0,29.7723,29.7806,29.7309,29.7392,91967.0
2017-06-01 12:00:00,35.9,35.9,35.86,35.87,85620.0,29.7474,29.7474,29.7143,29.7226,85620.0
2017-06-01 12:05:00,35.86,35.87,35.83,35.83,60683.0,29.7143,29.7226,29.6894,29.6894,60683.0
2017-06-01 12:10:00,35.84,35.85,35.82,35.83,125853.0,29.6977,29.706,29.6811,29.6894,125853.0
2017-06-01 12:15:00,35.83,35.86,35.82,35.86,95132.0,29.6894,29.7143,29.6811,29.7143,95132.0
2017-06-01 12:20:00,35.86,35.9,35.85,35.88,90288.0,29.7143,29.7474,29.706,29.7309,90288.0
2017-06-01 12:25:00,35.87,35.87,35.85,35.86,80464.0,29.7226,29.7226,29.706,29.7143,80464.0
2017-06-01 12:30:00,35.86,35.87,35.84,35.86,88003.0,29.7143,29.7226,29.6977,29.7143,88003.0
2017-06-01 12:35:00,35.85,35.86,35.85,35.85,68491.0,29.706,29.7143,29.706,29.706,68491.0
2017-06-01 12:40:00,35.86,35.87,35.85,35.85,87926.0,29.7143,29.7226,29.706,29.706,87926.0
2017-06-01 12:45:00,35.86,35.92,35.85,35.92,199935.0,29.7143,29.764,29.706,29.764,199935.0
2017-06-01 12:50:00,35.92,35.97,35.91,35.97,110361.0,29.764,29.8054,29.7557,29.8054,110361.0
2017-06-01 12:55:00,35.97,35.98,35.94,35.95,120651.0,29.8054,29.8137,29.7806,29.7889,120651.0
2017-06-01 13:00:00,35.95,35.96,35.92,35.94,65954.0,29.7889,29.7972,29.764,29.7806,65954.0
2017-06-01 13:05:00,35.94,35.96,35.93,35.96,52660.0,29.7806,29.7972,29.7723,29.7972,52660.0
2017-06-01 13:10:00,35.96,35.98,35.94,35.95,104803.0,29.7972,29.8137,29.7806,29.7889,104803.0
2017-06-01 13:15:00,35.96,36.0,35.95,35.98,113626.0,29.7972,29.8303,29.7889,29.8137,113626.0
2017-06-01 13:20:00,35.98,36.0,35.97,35.97,64925.0,29.8137,29.8303,29.8054,29.8054,64925.0
2017-06-01 13:25:00,35.97,36.0,35.97,35.98,84085.0,29.8054,29.8303,29.8054,29.8137,84085.0
2017-06-01 13:30:00,35.97,35.99,35.96,35.96,57867.0,29.8054,29.822,29.7972,29.7972,57867.0
2017-06-01 13:35:00,35.96,35.97,35.94,35.97,188110.0,29.7972,29.8054,29.7806,29.8054,188110.0
2017-06-01 13:40:00,35.97,35.98,35.96,35.97,103154.0,29.8054,29.8137,29.7972,29.8054,103154.0
2017-06-01 13:45:00,35.98,35.98,35.97,35.98,25119.0,29.8137,29.8137,29.8054,29.8137,25119.0
2017-06-01 13:50:00,35.98,35.99,35.96,35.96,78960.0,29.8137,29.822,29.7972,29.7972,78960.0
2017-06-01 13:55:00,35.97,36.0,35.96,36.0,50045.0,29.8054,29.8303,29.7972,29.8303,50045.0
2017-06-01 14:00:00,35.99,36.04,35.99,36.02,119048.0,29.822,29.8634,29.822,29.8469,119048.0
2017-06-01 14:05:00,36.02,36.03,35.99,36.01,125717.0,29.8469,29.8552,29.822,29.8386,125717.0
2017-06-01 14:10:00,36.01,36.02,35.99,35.99,48897.0,29.8386,29.8469,29.822,29.822,48897.0
2017-06-01 14:15:00,35.99,36.0,35.98,36.0,81505.0,29.822,29.8303,29.8137,29.8303,81505.0
2017-06-01 14:20:00,36.0,36.01,35.99,36.0,62998.0,29.8303,29.8386,29.822,29.8303,62998.0
2017-06-01 14:25:00,36.0,36.02,35.99,36.01,88957.0,29.8303,29.8469,29.822,29.8386,88957.0
2017-06-01 14:30:00,36.01,36.04,35.99,36.02,171566.0,29.8386,29.8634,29.822,29.8469,171566.0
2017-06-01 14:35:00,36.02,36.04,35.99,36.01,94129.0,29.8469,29.8634,29.822,29.8386,94129.0
2017-06-01 14:40:00,36.0,36.02,35.99,36.01,92609.0,29.8303,29.8469,29.822,29.8386,92609.0
2017-06-01 14:45:00,36.01,36.02,36.0,36.02,49159.0,29.8386,29.8469,29.8303,29.8469,49159.0
2017-06-01 14:50:00,36.02,36.03,36.02,36.02,79900.0,29.8469,29.8552,29.8469,29.8469,79900.0
2017-06-01 14:55:00,36.02,36.06,36.01,36.04,158084.0,29.8469,29.88,29.8386,29.8634,158084.0
2017-06-01 15:00:00,36.04,36.05,36.01,36.02,139501.0,29.8634,29.8717,29.8386,29.8469,139501.0
2017-06-01 15:05:00,36.01,36.04,36.01,36.03,89116.0,29.8386,29.8634,29.8386,29.8552,89116.0
2017-06-01 15:10:00,36.03,36.06,36.02,36.06,110411.0,29.8552,29.88,29.8469,29.88,110411.0
2017-06-01 15:15:00,36.06,36.08,36.03,36.06,184419.0,29.88,29.8966,29.8552,29.88,184419.0
2017-06-01 15:20:00,36.06,36.1,36.05,36.09,113297.0,29.88,29.9132,29.8717,29.9049,113297.0
2017-06-01 15:25:00,36.09,36.09,36.06,36.08,108646.0,29.9049,29.9049,29.88,29.8966,108646.0
2017-06-01 15:30:00,36.08,36.09,36.07,36.08,133450.0,29.8966,29.9049,29.8883,29.8966,133450.0
2017-06-01 15:35:00,36.08,36.09,36.06,36.06,111369.0,29.8966,29.9049,29.88,29.88,111369.0
2017-06-01 15:40:00,36.07,36.08,36.05,36.07,236117.0,29.8883,29.8966,29.8717,29.8883,236117.0
2017-06-01 15:45:00,36.06,36.08,36.05,36.06,257959.0,29.88,29.8966,29.8717,29.88,257959.0
2017-06-01 15:50:00,36.07,36.11,36.06,36.07,328903.0,29.8883,29.9214,29.88,29.8883,328903.0
2017-06-01 15:55:00,36.08,36.12,36.07,36.12,884857.0,29.8966,29.9297,29.8883,29.9297,884857.0
2017-06-02 09:30:00,36.33,36.34,36.15,36.21,975437.0,30.1037,30.112,29.9546,30.0043,975437.0
2017-06-02 09:35:00,36.2,36.21,36.09,36.09,229461.0,29.996,30.0043,29.9049,29.9049,229461.0
2017-06-02 09:40:00,36.09,36.11,36.02,36.07,360611.0,29.9049,29.9214,29.8469,29.8883,360611.0
2017-06-02 09:45:00,36.07,36.11,36.03,36.04,288934.0,29.8883,29.9214,29.8552,29.8634,288934.0
2017-06-02 09:50:00,36.04,36.04,36.0,36.04,172286.0,29.8634,29.8634,29.8303,29.8634,172286.0
2017-06-02 09:55:00,36.04,36.07,36.01,36.06,182288.0,29.8634,29.8883,29.8386,29.88,182288.0
2017-06-02 10:00:00,36.07,36.15,36.03,36.12,206884.0,29.8883,29.9546,29.8552,29.9297,206884.0
2017-06-02 10:05:00,36.12,36.14,36.1,36.14,132700.0,29.9297,29.9463,29.9132,29.9463,132700.0
2017-06-02 10:10:00,36.14,36.23,36.14,36.2,280425.0,29.9463,30.0209,29.9463,29.996,280425.0
2017-06-02 10:15:00,36.21,36.24,36.2,36.23,254732.0,30.0043,30.0292,29.996,30.0209,254732.0
2017-06-02 10:20:00,36.23,36.23,36.18,36.2,323215.0,30.0209,30.0209,29.9795,29.996,323215.0
2017-06-02 10:25:00,36.2,36.28,36.19,36.26,213836.0,29.996,30.0623,29.9877,30.0457,213836.0
2017-06-02 10:30:00,36.25,36.33,36.2,36.2,602753.0,30.0375,30.1037,29.996,29.996,602753.0
2017-06-02 10:35:00,36.2,36.21,36.13,36.17,197831.0,29.996,30.0043,29.938,29.9712,197831.0
2017-06-02 10:40:00,36.16,36.21,36.16,36.2,176903.0,29.9629,30.0043,29.9629,29.996,176903.0
2017-06-02 10:45:00,36.2,36.21,36.18,36.19,181525.0,29.996,30.0043,29.9795,29.9877,181525.0
2017-06-02 10:50:00,36.2,36.21,36.17,36.18,306909.0,29.996,30.0043,29.9712,29.9795,306909.0
2017-06-02 10:55:00,36.18,36.23,36.17,36.23,206340.0,29.9795,30.0209,29.9712,30.0209,206340.0
2017-06-02 11:00:00,36.23,36.23,36.16,36.16,83399.0,30.0209,30.0209,29.9629,29.9629,83399.0
2017-06-02 11:05:00,36.16,36.17,36.11,36.11,116513.0,29.9629,29.9712,29.9214,29.9214,116513.0
2017-06-02 11:10:00,36.11,36.13,36.07,36.12,214332.0,29.9214,29.938,29.8883,29.9297,214332.0
2017-06-02 11:15:00,36.13,36.13,36.08,36.11,123666.0,29.938,29.938,29.8966,29.9214,123666.0
2017-06-02 11:20:00,36.11,36.12,36.1,36.1,61633.0,29.9214,29.9297,29.9132,29.9132,61633.0
2017-06-02 11:25:00,36.1,36.11,36.08,36.1,106373.0,29.9132,29.9214,29.8966,29.9132,106373.0
2017-06-02 11:30:00,36.1,36.14,36.1,36.14,142270.0,29.9132,29.9463,29.9132,29.9463,142270.0
2017-06-02 11:35:00,36.14,36.17,36.13,36.13,118219.0,29.9463,29.9712,29.938,29.938,118219.0
2017-06-02 11:40:00,36.13,36.18,36.13,36.16,140160.0,29.938,29.9795,29.938,29.9629,140160.0
2017-06-02 11:45:00,36.16,36.18,36.16,36.16,94981.0,29.9629,29.9795,29.9629,29.9629,94981.0
2017-06-02 11:50:00,36.16,36.18,36.15,36.18,81806.0,29.9629,29.9795,29.9546,29.9795,81806.0
2017-06-02 11:55:00,36.19,36.2,36.18,36.19,47046.0,29.9877,29.996,29.9795,29.9877,47046.0
2017-06-02 12:00:00,36.18,36.18,36.12,36.13,128896.0,29.9795,29.9795,29.9297,29.938,128896.0
2017-06-02 12:05:00,36.13,36.17,36.12,36.15,127642.0,29.938,29.9712,29.9297,29.9546,127642.0
2017-06-02 12:10:00,36.16,36.16,36.14,36.16,65006.0,29.9629,29.9629,29.9463,29.9629,65006.0
2017-06-02 12:15:00,36.17,36.22,36.15,36.2,217401.0,29.9712,30.0126,29.9546,29.996,217401.0
2017-06-02 12:20:00,36.2,36.22,36.19,36.22,124595.0,29.996,30.0126,29.9877,30.0126,124595.0
2017-06-02 12:25:00,36.21,36.22,36.19,36.2,178135.0,30.0043,30.0126,29.9877,29.996,178135.0
2017-06-02 12:30:00,36.2,36.2,36.16,36.16,32160.0,29.996,29.996,29.9629,29.9629,32160.0
2017-06-02 12:35:00,36.16,36.18,36.15,36.16,63361.0,29.9629,29.9795,29.9546,29.9629,63361.0
2017-06-02 12:40:00,36.16,36.17,36.13,36.16,103533.0,29.9629,29.9712,29.938,29.9629,103533.0
2017-06-02 12:45:00,36.16,36.18,36.15,36.17,67092.0,29.9629,29.9795,29.9546,29.9712,67092.0
2017-06-02 12:50:00,36.18,36.2,36.17,36.2,79965.0,29.9795,29.996,29.9712,29.996,79965.0
2017-06-02 12:55:00,36.2,36.21,36.16,36.19,72245.0,29.996,30.0043,29.9629,29.9877,72245.0
2017-06-02 13:00:00,36.19,36.2,36.17,36.19,65327.0,29.9877,29.996,29.9712,29.9877,65327.0
2017-06-02 13:05:00,36.18,36.19,36.14,36.16,192586.0,29.9795,29.9877,29.9463,29.9629,192586.0
2017-06-02 13:10:00,36.16,36.2,36.16,36.18,90406.0,29.9629,29.996,29.9629,29.9795,90406.0
2017-06-02 13:15:00,36.19,36.2,36.18,36.2,73138.0,29.9877,29.996,29.9795,29.996,73138.0
2017-06-02 13:20:00,36.19,36.2,36.18,36.18,67290.0,29.9877,29.996,29.9795,29.9795,67290.0
2017-06-02 13:25:00,36.18,36.21,36.18,36.2,221009.0,29.9795,30.0043,29.9795,29.996,221009.0
2017-06-02 13:30:00,36.2,36.21,36.19,36.2,172547.0,29.996,30.0043,29.9877,29.996,172547.0
2017-06-02 13:35:00,36.2,36.21,36.19,36.19,137121.0,29.996,30.0043,29.9877,29.9877,137121.0
2017-06-02 13:40:00,36.19,36.21,36.19,36.2,107587.0,29.9877,30.0043,29.9877,29.996,107587.0
2017-06-02 13:45:00,36.2,36.21,36.19,36.2,48093.0,29.996,30.0043,29.9877,29.996,48093.0
2017-06-02 13:50:00,36.2,36.22,36.19,36.22,155842.0,29.996,30.0126,29.9877,30.0126,155842.0
2017-06-02 13:55:00,36.21,36.22,36.19,36.19,99671.0,30.0043,30.0126,29.9877,29.9877,99671.0
2017-06-02 14:00:00,36.19,36.21,36.19,36.2,102639.0,29.9877,30.0043,29.9877,29.996,102639.0
2017-06-02 14:05:00,36.2,36.25,36.2,36.23,174737.0,29.996,30.0375,29.996,30.0209,174737.0
2017-06-02 14:10:00,36.22,36.25,36.22,36.24,102106.0,30.0126,30.0375,30.0126,30.0292,102106.0
2017-06-02 14:15:00,36.25,36.26,36.23,36.24,138139.0,30.0375,30.0457,30.0209,30.0292,138139.0
2017-06-02 14:20:00,36.25,36.28,36.24,36.26,158568.0,30.0375,30.0623,30.0292,30.0457,158568.0
2017-06-02 14:25:00,36.27,36.27,36.21,36.22,108685.0,30.054,30.054,30.0043,30.0126,108685.0
2017-06-02 14:30:00,36.22,36.23,36.19,36.21,142985.0,30.0126,30.0209,29.9877,30.0043,142985.0
2017-06-02 14:35:00,36.21,36.24,36.2,36.22,160654.0,30.0043,30.0292,29.996,30.0126,160654.0
2017-06-02 14:40:00,36.22,36.23,36.21,36.22,337960.0,30.0126,30.0209,30.0043,30.0126,337960.0
2017-06-02 14:45:00,36.22,36.25,36.21,36.22,117091.0,30.0126,30.0375,30.0043,30.0126,117091.0
2017-06-02 14:50:00,36.23,36.24,36.22,36.23,65521.0,30.0209,30.0292,30.0126,30.0209,65521.0
2017-06-02 14:55:00,36.23,36.23,36.2,36.22,97163.0,30.0209,30.0209,29.996,30.0126,97163.0
2017-06-02 15:00:00,36.22,36.22,36.2,36.2,146282.0,30.0126,30.0126,29.996,29.996,146282.0
2017-06-02 15:05:00,36.2,36.23,36.2,36.22,147553.0,29.996,30.0209,29.996,30.0126,147553.0
2017-06-02 15:10:00,36.22,36.25,36.21,36.24,131775.0,30.0126,30.0375,30.0043,30.0292,131775.0
2017-06-02 15:15:00,36.25,36.28,36.24,36.27,249126.0,30.0375,30.0623,30.0292,30.054,249126.0
2017-06-02 15:20:00,36.27,36.28,36.25,36.27,156341.0,30.054,30.0623,30.0375,30.054,156341.0
2017-06-02 15:25:00,36.27,36.28,36.26,36.26,106677.0,30.054,30.0623,30.0457,30.0457,106677.0
2017-06-02 15:30:00,36.27,36.28,36.25,36.27,206152.0,30.054,30.0623,30.0375,30.054,206152.0
2017-06-02 15:35:00,36.27,36.3,36.26,36.3,233033.0,30.054,30.0789,30.0457,30.0789,233033.0
2017-06-02 15:40:00,36.3,36.3,36.25,36.25,234733.0,30.0789,30.0789,30.0375,30.0375,234733.0
2017-06-02 15:45:00,36.26,36.26,36.23,36.23,350136.0,30.0457,30.0457,30.0209,30.0209,350136.0
2017-06-02 15:50:00,36.24,36.28,36.23,36.27,595788.0,30.0292,30.0623,30.0209,30.054,595788.0
2017-06-02 15:55:00,36.28,36.32,36.27,36.32,2406320.0,30.0623,30.0955,30.054,30.0955,2406320.0
2017-06-05 09:30:00,36.3,36.37,36.27,36.36,396489.0,30.0789,30.1369,30.054,30.1286,396489.0
2017-06-05 09:35:00,36.36,36.42,36.31,36.41,268858.0,30.1286,30.1783,30.0872,30.17,268858.0
2017-06-05 09:40:00,36.41,36.5,36.39,36.46,584191.0,30.17,30.2446,30.1535,30.2115,584191.0
2017-06-05 09:45:00,36.45,36.48,36.39,36.4,211730.0,30.2032,30.228,30.1535,30.1617,211730.0
2017-06-05 09:50:00,36.4,36.41,36.34,36.36,252506.0,30.1617,30.17,30.112,30.1286,252506.0
2017-06-05 09:55:00,36.36,36.38,36.34,36.34,106393.0,30.1286,30.1452,30.112,30.112,106393.0
2017-06-05 10:00:00,36.34,36.37,36.33,36.34,157432.0,30.112,30.1369,30.1037,30.112,157432.0
2017-06-05 10:05:00,36.34,36.37,36.33,36.36,163624.0,30.112,30.1369,30.1037,30.1286,163624.0
2017-06-05 10:10:00,36.37,36.4,36.34,36.38,182963.0,30.1369,30.1617,30.112,30.1452,182963.0
2017-06-05 10:15:00,36.38,36.41,36.36,36.41,113785.0,30.1452,30.17,30.1286,30.17,113785.0
2017-06-05 10:20:00,36.41,36.42,36.38,36.38,127594.0,30.17,30.1783,30.1452,30.1452,127594.0
2017-06-05 10:25:00,36.38,36.41,36.38,36.41,162144.0,30.1452,30.17,30.1452,30.17,162144.0
2017-06-05 10:30:00,36.41,36.43,36.39,36.41,90942.0,30.17,30.1866,30.1535,30.17,90942.0
2017-06-05 10:35:00,36.41,36.42,36.35,36.37,90949.0,30.17,30.1783,30.1203,30.1369,90949.0
2017-06-05 10:40:00,36.37,36.38,36.35,36.35,204379.0,30.1369,30.1452,30.1203,30.1203,204379.0
2017-06-05 10:45:00,36.35,36.36,36.33,36.34,94585.0,30.1203,30.1286,30.1037,30.112,94585.0
2017-06-05 10:50:00,36.35,36.35,36.32,36.33,71286.0,30.1203,30.1203,30.0955,30.1037,71286.0
2017-06-05 10:55:00,36.34,36.36,36.33,36.34,187845.0,30.112,30.1286,30.1037,30.112,187845.0
2017-06-05 11:00:00,36.34,36.35,36.3,36.33,204840.0,30.112,30.1203,30.0789,30.1037,204840.0
2017-06-05 11:05:00,36.34,36.36,36.33,36.36,81030.0,30.112,30.1286,30.1037,30.1286,81030.0
2017-06-05 11:10:00,36.35,36.36,36.34,36.35,85468.0,30.1203,30.1286,30.112,30.1203,85468.0
2017-06-05 11:15:00,36.35,36.4,36.34,36.36,119164.0,30.1203,30.1617,30.112,30.1286,119164.0
2017-06-05 11:20:00,36.36,36.36,36.31,36.33,80250.0,30.1286,30.1286,30.0872,30.1037,80250.0
2017-06-05 11:25:00,36.33,36.33,36.29,36.31,83043.0,30.1037,30.1037,30.0706,30.0872,83043.0
2017-06-05 11:30:00,36.31,36.34,36.29,36.3,219091.0,30.0872,30.112,30.0706,30.0789,219091.0
2017-06-05 11:35:00,36.31,36.31,36.28,36.28,53721.0,30.0872,30.0872,30.0623,30.0623,53721.0
2017-06-05 11:40:00,36.29,36.29,36.28,36.28,42592.0,30.0706,30.0706,30.0623,30.0623,42592.0
2017-06-05 11:45:00,36.28,36.28,36.23,36.24,124607.0,30.0623,30.0623,30.0209,30.0292,124607.0
2017-06-05 11:50:00,36.24,36.25,36.21,36.23,63291.0,30.0292,30.0375,30.0043,30.0209,63291.0
2017-06-05 11:55:00,36.23,36.24,36.22,36.23,61341.0,30.0209,30.0292,30.0126,30.0209,61341.0
2017-06-05 12:00:00,36.23,36.27,36.23,36.24,73005.0,30.0209,30.054,30.0209,30.0292,73005.0
2017-06-05 12:05:00,36.24,36.26,36.24,36.24,53510.0,30.0292,30.0457,30.0292,30.0292,53510.0
2017-06-05 12:10:00,36.24,36.26,36.24,36.26,167011.0,30.0292,30.0457,30.0292,30.0457,167011.0
2017-06-05 12:15:00,36.26,36.27,36.24,36.27,60538.0,30.0457,30.054,30.0292,30.054,60538.0
2017-06-05 12:20:00,36.27,36.29,36.26,36.29,39676.0,30.054,30.0706,30.0457,30.0706,39676.0
2017-06-05 12:25:00,36.28,36.3,36.28,36.3,56194.0,30.0623,30.0789,30.0623,30.0789,56194.0
2017-06-05 12:30:00,36.3,36.31,36.26,36.28,70718.0,30.0789,30.0872,30.0457,30.0623,70718.0
2017-06-05 12:35:00,36.29,36.29,36.26,36.28,38239.0,30.0706,30.0706,30.0457,30.0623,38239.0
2017-06-05 12:40:00,36.29,36.29,36.26,36.28,40886.0,30.0706,30.0706,30.0457,30.0623,40886.0
2017-06-05 12:45:00,36.28,36.28,36.26,36.27,30051.0,30.0623,30.0623,30.0457,30.054,30051.0
2017-06-05 12:50:00,36.26,36.27,36.21,36.22,117620.0,30.0457,30.054,30.0043,30.0126,117620.0
2017-06-05 12:55:00,36.22,36.23,36.22,36.23,25289.0,30.0126,30.0209,30.0126,30.0209,25289.0
2017-06-05 13:00:00,36.23,36.25,36.23,36.23,48297.0,30.0209,30.0375,30.0209,30.0209,48297.0
2017-06-05 13:05:00,36.23,36.26,36.23,36.25,38319.0,30.0209,30.0457,30.0209,30.0375,38319.0
2017-06-05 13:10:00,36.25,36.25,36.22,36.23,65138.0,30.0375,30.0375,30.0126,30.0209,65138.0
2017-06-05 13:15:00,36.24,36.25,36.22,36.24,52975.0,30.0292,30.0375,30.0126,30.0292,52975.0
2017-06-05 13:20:00,36.24,36.25,36.22,36.24,75796.0,30.0292,30.0375,30.0126,30.0292,75796.0
2017-06-05 13:25:00,36.24,36.26,36.23,36.26,125330.0,30.0292,30.0457,30.0209,30.0457,125330.0
2017-06-05 13:30:00,36.26,36.26,36.21,36.22,57795.0,30.0457,30.0457,30.0043,30.0126,57795.0
2017-06-05 13:35:00,36.22,36.23,36.2,36.23,133203.0,30.0126,30.0209,29.996,30.0209,133203.0
2017-06-05 13:40:00,36.23,36.27,36.22,36.27,68934.0,30.0209,30.054,30.0126,30.054,68934.0
2017-06-05 13:45:00,36.27,36.27,36.25,36.26,93670.0,30.054,30.054,30.0375,30.0457,93670.0
2017-06-05 13:50:00,36.26,36.3,36.26,36.27,74840.0,30.0457,30.0789,30.0457,30.054,74840.0
2017-06-05 13:55:00,36.27,36.28,36.26,36.27,67397.0,30.054,30.0623,30.0457,30.054,67397.0
2017-06-05 14:00:00,36.27,36.29,36.26,36.28,48436.0,30.054,30.0706,30.0457,30.0623,48436.0
2017-06-05 14:05:00,36.28,36.32,36.28,36.32,136594.0,30.0623,30.0955,30.0623,30.0955,136594.0
2017-06-05 14:10:00,36.32,36.32,36.31,36.31,46360.0,30.0955,30.0955,30.0872,30.0872,46360.0
2017-06-05 14:15:00,36.31,36.32,36.27,36.27,142606.0,30.0872,30.0955,30.054,30.054,142606.0
2017-06-05 14:20:00,36.27,36.28,36.25,36.26,274151.0,30.054,30.0623,30.0375,30.0457,274151.0
2017-06-05 14:25:00,36.26,36.28,36.26,36.27,100237.0,30.0457,30.0623,30.0457,30.054,100237.0
2017-06-05 14:30:00,36.27,36.3,36.27,36.28,82195.0,30.054,30.0789,30.054,30.0623,82195.0
2017-06-05 14:35:00,36.29,36.29,36.27,36.29,84752.0,30.0706,30.0706,30.054,30.0706,84752.0
2017-06-05 14:40:00,36.29,36.31,36.28,36.31,56482.0,30.0706,30.0872,30.0623,30.0872,56482.0
2017-06-05 14:45:00,36.31,36.33,36.29,36.33,66984.0,30.0872,30.1037,30.0706,30.1037,66984.0
2017-06-05 14:50:00,36.32,36.33,36.32,36.33,30654.0,30.0955,30.1037,30.0955,30.1037,30654.0
2017-06-05 14:55:00,36.33,36.33,36.3,36.31,86959.0,30.1037,30.1037,30.0789,30.0872,86959.0
2017-06-05 15:00:00,36.31,36.32,36.3,36.32,54042.0,30.0872,30.0955,30.0789,30.0955,54042.0
2017-06-05 15:05:00,36.32,36.34,36.32,36.33,73401.0,30.0955,30.112,30.0955,30.1037,73401.0
2017-06-05 15:10:00,36.32,36.34,36.32,36.34,70820.0,30.0955,30.112,30.0955,30.112,70820.0
2017-06-05 15:15:00,36.34,36.34,36.3,36.31,73727.0,30.112,30.112,30.0789,30.0872,73727.0
2017-06-05 15:20:00,36.31,36.32,36.28,36.28,88477.0,30.0872,30.0955,30.0623,30.0623,88477.0
2017-06-05 15:25:00,36.29,36.3,36.28,36.3,111459.0,30.0706,30.0789,30.0623,30.0789,111459.0
2017-06-05 15:30:00,36.3,36.31,36.28,36.31,98784.0,30.0789,30.0872,30.0623,30.0872,98784.0
2017-06-05 15:35:00,36.3,36.33,36.3,36.33,87776.0,30.0789,30.1037,30.0789,30.1037,87776.0
2017-06-05 15:40:00,36.33,36.34,36.31,36.32,113552.0,30.1037,30.112,30.0872,30.0955,113552.0
2017-06-05 15:45:00,36.32,36.32,36.31,36.32,96373.0,30.0955,30.0955,30.0872,30.0955,96373.0
2017-06-05 15:50:00,36.32,36.33,36.31,36.32,242472.0,30.0955,30.1037,30.0872,30.0955,242472.0
2017-06-05 15:55:00,36.32,36.35,36.31,36.34,669020.0,30.0955,30.1203,30.0872,30.112,669020.0
2017-06-06 09:30:00,36.16,36.29,36.1,36.21,600617.0,29.9629,30.0706,29.9132,30.0043,600617.0
2017-06-06 09:35:00,36.2,36.23,36.19,36.2,114065.0,29.996,30.0209,29.9877,29.996,114065.0
2017-06-06 09:40:00,36.2,36.29,36.17,36.29,200599.0,29.996,30.0706,29.9712,30.0706,200599.0
2017-06-06 09:45:00,36.29,36.32,36.28,36.32,146132.0,30.0706,30.0955,30.0623,30.0955,146132.0
2017-06-06 09:50:00,36.31,36.39,36.29,36.39,226016.0,30.0872,30.1535,30.0706,30.1535,226016.0
2017-06-06 09:55:00,36.39,36.4,36.36,36.39,89932.0,30.1535,30.1617,30.1286,30.1535,89932.0
2017-06-06 10:00:00,36.39,36.41,36.35,36.36,119936.0,30.1535,30.17,30.1203,30.1286,119936.0
2017-06-06 10:05:00,36.36,36.39,36.35,36.37,85190.0,30.1286,30.1535,30.1203,30.1369,85190.0
2017-06-06 10:10:00,36.37,36.42,36.36,36.42,81729.0,30.1369,30.1783,30.1286,30.1783,81729.0
2017-06-06 10:15:00,36.42,36.45,36.4,36.41,109358.0,30.1783,30.2032,30.1617,30.17,109358.0
2017-06-06 10:20:00,36.41,36.42,36.37,36.39,80758.0,30.17,30.1783,30.1369,30.1535,80758.0
2017-06-06 10:25:00,36.4,36.4,36.37,36.37,42775.0,30.1617,30.1617,30.1369,30.1369,42775.0
2017-06-06 10:30:00,36.38,36.39,36.35,36.37,84010.0,30.1452,30.1535,30.1203,30.1369,84010.0
2017-06-06 10:35:00,36.37,36.39,36.36,36.39,93692.0,30.1369,30.1535,30.1286,30.1535,93692.0
2017-06-06 10:40:00,36.38,36.43,36.37,36.42,65072.0,30.1452,30.1866,30.1369,30.1783,65072.0
2017-06-06 10:45:00,36.42,36.44,36.42,36.44,45331.0,30.1783,30.1949,30.1783,30.1949,45331.0
2017-06-06 10:50:00,36.43,36.45,36.4,36.41,93030.0,30.1866,30.2032,30.1617,30.17,93030.0
2017-06-06 10:55:00,36.41,36.42,36.38,36.39,167264.0,30.17,30.1783,30.1452,30.1535,167264.0
2017-06-06 11:00:00,36.39,36.39,36.34,36.34,120158.0,30.1535,30.1535,30.112,30.112,120158.0
2017-06-06 11:05:00,36.34,36.34,36.22,36.24,482505.0,30.112,30.112,30.0126,30.0292,482505.0
2017-06-06 11:10:00,36.23,36.26,36.18,36.2,618183.0,30.0209,30.0457,29.9795,29.996,618183.0
2017-06-06 11:15:00,36.2,36.21,36.07,36.1,333893.0,29.996,30.0043,29.8883,29.9132,333893.0
2017-06-06 11:20:00,36.11,36.15,36.1,36.15,140960.0,29.9214,29.9546,29.9132,29.9546,140960.0
2017-06-06 11:25:00,36.15,36.15,36.07,36.08,199087.0,29.9546,29.9546,29.8883,29.8966,199087.0
2017-06-06 11:30:00,36.08,36.08,36.04,36.06,267461.0,29.8966,29.8966,29.8634,29.88,267461.0
2017-06-06 11:35:00,36.06,36.14,36.05,36.13,127503.0,29.88,29.9463,29.8717,29.938,127503.0
2017-06-06 11:40:00,36.13,36.16,36.12,36.13,189956.0,29.938,29.9629,29.9297,29.938,189956.0
2017-06-06 11:45:00,36.14,36.21,36.14,36.21,154832.0,29.9463,30.0043,29.9463,30.0043,154832.0
2017-06-06 11:50:00,36.2,36.3,36.2,36.28,220547.0,29.996,30.0789,29.996,30.0623,220547.0
2017-06-06 11:55:00,36.29,36.31,36.26,36.28,107222.0,30.0706,30.0872,30.0457,30.0623,107222.0
2017-06-06 12:00:00,36.29,36.3,36.25,36.26,462585.0,30.0706,30.0789,30.0375,30.0457,462585.0
2017-06-06 12:05:00,36.26,36.27,36.22,36.27,184081.0,30.0457,30.054,30.0126,30.054,184081.0
2017-06-06 12:10:00,36.27,36.28,36.22,36.23,278763.0,30.054,30.0623,30.0126,30.0209,278763.0
2017-06-06 12:15:00,36.23,36.24,36.18,36.19,423972.0,30.0209,30.0292,29.9795,29.9877,423972.0
2017-06-06 12:20:00,36.19,36.2,36.17,36.17,128016.0,29.9877,29.996,29.9712,29.9712,128016.0
2017-06-06 12:25:00,36.17,36.18,36.14,36.15,54979.0,29.9712,29.9795,29.9463,29.9546,54979.0
2017-06-06 12:30:00,36.15,36.15,36.13,36.15,81706.0,29.9546,29.9546,29.938,29.9546,81706.0
2017-06-06 12:35:00,36.15,36.15,36.12,36.12,74969.0,29.9546,29.9546,29.9297,29.9297,74969.0
2017-06-06 12:40:00,36.12,36.13,36.1,36.11,88863.0,29.9297,29.938,29.9132,29.9214,88863.0
2017-06-06 12:45:00,36.12,36.12,36.08,36.09,88613.0,29.9297,29.9297,29.8966,29.9049,88613.0
2017-06-06 12:50:00,36.09,36.1,36.06,36.07,129667.0,29.9049,29.9132,29.88,29.8883,129667.0
2017-06-06 12:55:00,36.07,36.08,36.06,36.08,119347.0,29.8883,29.8966,29.88,29.8966,119347.0
2017-06-06 13:00:00,36.08,36.13,36.07,36.12,100478.0,29.8966,29.938,29.8883,29.9297,100478.0
2017-06-06 13:05:00,36.13,36.16,36.12,36.13,100995.0,29.938,29.9629,29.9297,29.938,100995.0
2017-06-06 13:10:00,36.14,36.17,36.13,36.15,110625.0,29.9463,29.9712,29.938,29.9546,110625.0
2017-06-06 13:15:00,36.14,36.17,36.14,36.17,67825.0,29.9463,29.9712,29.9463,29.9712,67825.0
2017-06-06 13:20:00,36.17,36.2,36.16,36.18,119333.0,29.9712,29.996,29.9629,29.9795,119333.0
2017-06-06 13:25:00,36.18,36.19,36.17,36.19,39321.0,29.9795,29.9877,29.9712,29.9877,39321.0
2017-06-06 13:30:00,36.18,36.19,36.17,36.18,63142.0,29.9795,29.9877,29.9712,29.9795,63142.0
2017-06-06 13:35:00,36.18,36.23,36.18,36.22,101320.0,29.9795,30.0209,29.9795,30.0126,101320.0
2017-06-06 13:40:00,36.22,36.25,36.22,36.24,123587.0,30.0126,30.0375,30.0126,30.0292,123587.0
2017-06-06 13:45:00,36.24,36.24,36.23,36.24,39011.0,30.0292,30.0292,30.0209,30.0292,39011.0
2017-06-06 13:50:00,36.23,36.24,36.2,36.2,97150.0,30.0209,30.0292,29.996,29.996,97150.0
2017-06-06 13:55:00,36.2,36.22,36.2,36.2,81720.0,29.996,30.0126,29.996,29.996,81720.0
2017-06-06 14:00:00,36.21,36.26,36.2,36.26,105993.0,30.0043,30.0457,29.996,30.0457,105993.0
2017-06-06 14:05:00,36.25,36.26,36.22,36.23,83053.0,30.0375,30.0457,30.0126,30.0209,83053.0
2017-06-06 14:10:00,36.23,36.24,36.23,36.24,36691.0,30.0209,30.0292,30.0209,30.0292,36691.0
2017-06-06 14:15:00,36.23,36.24,36.21,36.21,78723.0,30.0209,30.0292,30.0043,30.0043,78723.0
2017-06-06 14:20:00,36.21,36.22,36.19,36.22,92757.0,30.0043,30.0126,29.9877,30.0126,92757.0
2017-06-06 14:25:00,36.21,36.22,36.18,36.2,144014.0,30.0043,30.0126,29.9795,29.996,144014.0
2017-06-06 14:30:00,36.2,36.22,36.18,36.2,138411.0,29.996,30.0126,29.9795,29.996,138411.0
2017-06-06 14:35:00,36.2,36.22,36.18,36.2,125483.0,29.996,30.0126,29.9795,29.996,125483.0
2017-06-06 14:40:00,36.2,36.22,36.19,36.2,127257.0,29.996,30.0126,29.9877,29.996,127257.0
2017-06-06 14:45:00,36.2,36.21,36.16,36.16,224968.0,29.996,30.0043,29.9629,29.9629,224968.0
2017-06-06 14:50:00,36.16,36.16,36.14,36.14,126457.0,29.9629,29.9629,29.9463,29.9463,126457.0
2017-06-06 14:55:00,36.15,36.15,36.11,36.15,235613.0,29.9546,29.9546,29.9214,29.9546,235613.0
2017-06-06 15:00:00,36.16,36.17,36.12,36.13,225739.0,29.9629,29.9712,29.9297,29.938,225739.0
2017-06-06 15:05:00,36.13,36.13,35.98,36.04,968255.0,29.938,29.938,29.8137,29.8634,968255.0
2017-06-06 15:10:00,36.03,36.07,36.02,36.05,314015.0,29.8552,29.8883,29.8469,29.8717,314015.0
2017-06-06 15:15:00,36.05,36.1,36.05,36.1,185839.0,29.8717,29.9132,29.8717,29.9132,185839.0
2017-06-06 15:20:00,36.09,36.1,36.04,36.05,272841.0,29.9049,29.9132,29.8634,29.8717,272841.0
2017-06-06 15:25:00,36.05,36.07,36.03,36.04,357517.0,29.8717,29.8883,29.8552,29.8634,357517.0
2017-06-06 15:30:00,36.04,36.05,35.98,36.0,350080.0,29.8634,29.8717,29.8137,29.8303,350080.0
2017-06-06 15:35:00,36.0,36.09,35.99,36.09,296758.0,29.8303,29.9049,29.822,29.9049,296758.0
2017-06-06 15:40:00,36.09,36.11,36.07,36.08,332786.0,29.9049,29.9214,29.8883,29.8966,332786.0
2017-06-06 15:45:00,36.08,36.11,36.06,36.07,305568.0,29.8966,29.9214,29.88,29.8883,305568.0
2017-06-06 15:50:00,36.07,36.12,36.06,36.11,395957.0,29.8883,29.9297,29.88,29.9214,395957.0
2017-06-06 15:55:00,36.11,36.15,36.1,36.13,1279520.0,29.9214,29.9546,29.9132,29.938,1279520.0
2017-06-07 09:30:00,36.14,36.4,36.13,36.37,572384.0,29.9463,30.1617,29.938,30.1369,572384.0
2017-06-07 09:35:00,36.37,36.38,36.27,36.31,256764.0,30.1369,30.1452,30.054,30.0872,256764.0
2017-06-07 09:40:00,36.3,36.33,36.28,36.33,151840.0,30.0789,30.1037,30.0623,30.1037,151840.0
2017-06-07 09:45:00,36.33,36.47,36.32,36.45,360545.0,30.1037,30.2198,30.0955,30.2032,360545.0
2017-06-07 09:50:00,36.45,36.47,36.35,36.38,222320.0,30.2032,30.2198,30.1203,30.1452,222320.0
2017-06-07 09:55:00,36.38,36.53,36.37,36.52,625003.0,30.1452,30.2695,30.1369,30.2612,625003.0
2017-06-07 10:00:00,36.53,36.55,36.47,36.5,326054.0,30.2695,30.286,30.2198,30.2446,326054.0
2017-06-07 10:05:00,36.49,36.57,36.48,36.55,274798.0,30.2363,30.3026,30.228,30.286,274798.0
2017-06-07 10:10:00,36.55,36.56,36.49,36.51,164161.0,30.286,30.2943,30.2363,30.2529,164161.0
2017-06-07 10:15:00,36.51,36.53,36.48,36.5,104696.0,30.2529,30.2695,30.228,30.2446,104696.0
2017-06-07 10:20:00,36.5,36.5,36.47,36.47,83073.0,30.2446,30.2446,30.2198,30.2198,83073.0
2017-06-07 10:25:00,36.47,36.48,36.45,36.48,145364.0,30.2198,30.228,30.2032,30.228,145364.0
2017-06-07 10:30:00,36.47,36.5,36.43,36.44,215078.0,30.2198,30.2446,30.1866,30.1949,215078.0
2017-06-07 10:35:00,36.44,36.49,36.42,36.47,159532.0,30.1949,30.2363,30.1783,30.2198,159532.0
2017-06-07 10:40:00,36.46,36.48,36.41,36.42,180931.0,30.2115,30.228,30.17,30.1783,180931.0
2017-06-07 10:45:00,36.41,36.47,36.39,36.44,177169.0,30.17,30.2198,30.1535,30.1949,177169.0
2017-06-07 10:50:00,36.44,36.46,36.39,36.45,201595.0,30.1949,30.2115,30.1535,30.2032,201595.0
2017-06-07 10:55:00,36.45,36.47,36.43,36.44,92639.0,30.2032,30.2198,30.1866,30.1949,92639.0
2017-06-07 11:00:00,36.45,36.45,36.43,36.44,111593.0,30.2032,30.2032,30.1866,30.1949,111593.0
2017-06-07 11:05:00,36.45,36.46,36.44,36.44,84141.0,30.2032,30.2115,30.1949,30.1949,84141.0
2017-06-07 11:10:00,36.44,36.45,36.44,36.44,42885.0,30.1949,30.2032,30.1949,30.1949,42885.0
2017-06-07 11:15:00,36.45,36.45,36.38,36.41,151230.0,30.2032,30.2032,30.1452,30.17,151230.0
2017-06-07 11:20:00,36.4,36.46,36.4,36.43,139929.0,30.1617,30.2115,30.1617,30.1866,139929.0
2017-06-07 11:25:00,36.43,36.43,36.34,36.38,105572.0,30.1866,30.1866,30.112,30.1452,105572.0
2017-06-07 11:30:00,36.38,36.39,36.36,36.38,105760.0,30.1452,30.1535,30.1286,30.1452,105760.0
2017-06-07 11:35:00,36.37,36.38,36.34,36.36,106276.0,30.1369,30.1452,30.112,30.1286,106276.0
2017-06-07 11:40:00,36.36,36.37,36.32,36.34,68589.0,30.1286,30.1369,30.0955,30.112,68589.0
2017-06-07 11:45:00,36.33,36.35,36.31,36.32,74128.0,30.1037,30.1203,30.0872,30.0955,74128.0
2017-06-07 11:50:00,36.32,36.39,36.31,36.38,78696.0,30.0955,30.1535,30.0872,30.1452,78696.0
2017-06-07 11:55:00,36.37,36.4,36.33,36.36,90321.0,30.1369,30.1617,30.1037,30.1286,90321.0
2017-06-07 12:00:00,36.36,36.37,36.32,36.32,111018.0,30.1286,30.1369,30.0955,30.0955,111018.0
2017-06-07 12:05:00,36.32,36.35,36.31,36.31,52796.0,30.0955,30.1203,30.0872,30.0872,52796.0
2017-06-07 12:10:00,36.31,36.33,36.29,36.31,115242.0,30.0872,30.1037,30.0706,30.0872,115242.0
2017-06-07 12:15:00,36.31,36.32,36.23,36.26,354702.0,30.0872,30.0955,30.0209,30.0457,354702.0
2017-06-07 12:20:00,36.26,36.27,36.25,36.26,56447.0,30.0457,30.054,30.0375,30.0457,56447.0
2017-06-07 12:25:00,36.27,36.28,36.26,36.28,44668.0,30.054,30.0623,30.0457,30.0623,44668.0
2017-06-07 12:30:00,36.28,36.28,36.26,36.26,45912.0,30.0623,30.0623,30.0457,30.0457,45912.0
2017-06-07 12:35:00,36.26,36.28,36.24,36.25,58381.0,30.0457,30.0623,30.0292,30.0375,58381.0
2017-06-07 12:40:00,36.25,36.25,36.18,36.2,416598.0,30.0375,30.0375,29.9795,29.996,416598.0
2017-06-07 12:45:00,36.19,36.2,36.1,36.15,187471.0,29.9877,29.996,29.9132,29.9546,187471.0
2017-06-07 12:50:00,36.14,36.16,36.1,36.16,112602.0,29.9463,29.9629,29.9132,29.9629,112602.0
2017-06-07 12:55:00,36.15,36.21,36.14,36.21,101353.0,29.9546,30.0043,29.9463,30.0043,101353.0
2017-06-07 13:00:00,36.2,36.26,36.2,36.26,100117.0,29.996,30.0457,29.996,30.0457,100117.0
2017-06-07 13:05:00,36.26,36.27,36.24,36.24,83940.0,30.0457,30.054,30.0292,30.0292,83940.0
2017-06-07 13:10:00,36.24,36.27,36.23,36.23,66664.0,30.0292,30.054,30.0209,30.0209,66664.0
2017-06-07 13:15:00,36.23,36.24,36.2,36.22,72055.0,30.0209,30.0292,29.996,30.0126,72055.0
2017-06-07 13:20:00,36.23,36.26,36.19,36.25,105179.0,30.0209,30.0457,29.9877,30.0375,105179.0
2017-06-07 13:25:00,36.25,36.27,36.23,36.24,61831.0,30.0375,30.054,30.0209,30.0292,61831.0
2017-06-07 13:30:00,36.24,36.25,36.21,36.23,63731.0,30.0292,30.0375,30.0043,30.0209,63731.0
2017-06-07 13:35:00,36.23,36.28,36.23,36.26,112801.0,30.0209,30.0623,30.0209,30.0457,112801.0
2017-06-07 13:40:00,36.26,36.27,36.23,36.23,38099.0,30.0457,30.054,30.0209,30.0209,38099.0
2017-06-07 13:45:00,36.23,36.27,36.21,36.27,73830.0,30.0209,30.054,30.0043,30.054,73830.0
2017-06-07 13:50:00,36.27,36.27,36.23,36.25,59181.0,30.054,30.054,30.0209,30.0375,59181.0
2017-06-07 13:55:00,36.25,36.28,36.24,36.25,86030.0,30.0375,30.0623,30.0292,30.0375,86030.0
2017-06-07 14:00:00,36.26,36.29,36.24,36.28,67837.0,30.0457,30.0706,30.0292,30.0623,67837.0
2017-06-07 14:05:00,36.27,36.33,36.27,36.3,198362.0,30.054,30.1037,30.054,30.0789,198362.0
2017-06-07 14:10:00,36.3,36.31,36.27,36.27,48755.0,30.0789,30.0872,30.054,30.054,48755.0
2017-06-07 14:15:00,36.28,36.29,36.24,36.27,102868.0,30.0623,30.0706,30.0292,30.054,102868.0
2017-06-07 14:20:00,36.26,36.28,36.24,36.26,89099.0,30.0457,30.0623,30.0292,30.0457,89099.0
2017-06-07 14:25:00,36.26,36.29,36.26,36.27,40797.0,30.0457,30.0706,30.0457,30.054,40797.0
2017-06-07 14:30:00,36.27,36.31,36.26,36.3,131206.0,30.054,30.0872,30.0457,30.0789,131206.0
2017-06-07 14:35:00,36.3,36.31,36.22,36.23,185757.0,30.0789,30.0872,30.0126,30.0209,185757.0
2017-06-07 14:40:00,36.24,36.24,36.21,36.22,94273.0,30.0292,30.0292,30.0043,30.0126,94273.0
2017-06-07 14:45:00,36.23,36.29,36.23,36.25,254109.0,30.0209,30.0706,30.0209,30.0375,254109.0
2017-06-07 14:50:00,36.25,36.29,36.25,36.28,58870.0,30.0375,30.0706,30.0375,30.0623,58870.0
2017-06-07 14:55:00,36.27,36.28,36.23,36.24,86678.0,30.054,30.0623,30.0209,30.0292,86678.0
2017-06-07 15:00:00,36.24,36.27,36.24,36.27,53460.0,30.0292,30.054,30.0292,30.054,53460.0
2017-06-07 15:05:00,36.26,36.31,36.26,36.29,106206.0,30.0457,30.0872,30.0457,30.0706,106206.0
2017-06-07 15:10:00,36.28,36.29,36.26,36.27,68829.0,30.0623,30.0706,30.0457,30.054,68829.0
2017-06-07 15:15:00,36.28,36.29,36.25,36.27,137361.0,30.0623,30.0706,30.0375,30.054,137361.0
2017-06-07 15:20:00,36.26,36.29,36.26,36.27,149516.0,30.0457,30.0706,30.0457,30.054,149516.0
2017-06-07 15:25:00,36.27,36.35,36.27,36.33,241322.0,30.054,30.1203,30.054,30.1037,241322.0
2017-06-07 15:30:00,36.33,36.34,36.3,36.3,154313.0,30.1037,30.112,30.0789,30.0789,154313.0
2017-06-07 15:35:00,36.3,36.31,36.27,36.27,161401.0,30.0789,30.0872,30.054,30.054,161401.0
2017-06-07 15:40:00,36.27,36.34,36.27,36.33,190307.0,30.054,30.112,30.054,30.1037,190307.0
2017-06-07 15:45:00,36.33,36.34,36.29,36.3,237531.0,30.1037,30.112,30.0706,30.0789,237531.0
2017-06-07 15:50:00,36.31,36.32,36.27,36.29,345530.0,30.0872,30.0955,30.054,30.0706,345530.0
2017-06-07 15:55:00,36.28,36.29,36.22,36.25,1004626.0,30.0623,30.0706,30.0126,30.0375,1004626.0
2017-06-08 09:30:00,36.34,36.36,36.17,36.3,639023.0,30.112,30.1286,29.9712,30.0789,639023.0
2017-06-08 09:35:00,36.29,36.3,36.19,36.21,236660.0,30.0706,30.0789,29.9877,30.0043,236660.0
2017-06-08 09:40:00,36.21,36.3,36.16,36.3,243263.0,30.0043,30.0789,29.9629,30.0789,243263.0
2017-06-08 09:45:00,36.3,36.32,36.2,36.22,346519.0,30.0789,30.0955,29.996,30.0126,346519.0
2017-06-08 09:50:00,36.22,36.27,36.19,36.23,246102.0,30.0126,30.054,29.9877,30.0209,246102.0
2017-06-08 09:55:00,36.24,36.3,36.2,36.3,178582.0,30.0292,30.0789,29.996,30.0789,178582.0
2017-06-08 10:00:00,36.3,36.33,36.27,36.3,141147.0,30.0789,30.1037,30.054,30.0789,141147.0
2017-06-08 10:05:00,36.3,36.34,36.28,36.3,129400.0,30.0789,30.112,30.0623,30.0789,129400.0
2017-06-08 10:10:00,36.31,36.35,36.3,36.35,208069.0,30.0872,30.1203,30.0789,30.1203,208069.0
2017-06-08 10:15:00,36.34,36.39,36.32,36.37,179485.0,30.112,30.1535,30.0955,30.1369,179485.0
2017-06-08 10:20:00,36.37,36.37,36.25,36.26,205485.0,30.1369,30.1369,30.0375,30.0457,205485.0
2017-06-08 10:25:00,36.26,36.29,36.23,36.29,136346.0,30.0457,30.0706,30.0209,30.0706,136346.0
2017-06-08 10:30:00,36.28,36.35,36.28,36.35,185199.0,30.0623,30.1203,30.0623,30.1203,185199.0
2017-06-08 10:35:00,36.35,36.4,36.32,36.4,291261.0,30.1203,30.1617,30.0955,30.1617,291261.0
2017-06-08 10:40:00,36.4,36.4,36.29,36.29,175268.0,30.1617,30.1617,30.0706,30.0706,175268.0
2017-06-08 10:45:00,36.3,36.33,36.27,36.31,170987.0,30.0789,30.1037,30.054,30.0872,170987.0
2017-06-08 10:50:00,36.3,36.33,36.25,36.25,149933.0,30.0789,30.1037,30.0375,30.0375,149933.0
2017-06-08 10:55:00,36.26,36.28,36.25,36.28,100497.0,30.0457,30.0623,30.0375,30.0623,100497.0
2017-06-08 11:00:00,36.27,36.32,36.27,36.3,115483.0,30.054,30.0955,30.054,30.0789,115483.0
2017-06-08 11:05:00,36.3,36.31,36.27,36.29,140099.0,30.0789,30.0872,30.054,30.0706,140099.0
2017-06-08 11:10:00,36.29,36.33,36.28,36.3,146350.0,30.0706,30.1037,30.0623,30.0789,146350.0
2017-06-08 11:15:00,36.31,36.38,36.31,36.38,108135.0,30.0872,30.1452,30.0872,30.1452,108135.0
2017-06-08 11:20:00,36.38,36.42,36.37,36.38,159595.0,30.1452,30.1783,30.1369,30.1452,159595.0
2017-06-08 11:25:00,36.39,36.4,36.34,36.34,102572.0,30.1535,30.1617,30.112,30.112,102572.0
2017-06-08 11:30:00,36.34,36.35,36.32,36.34,100594.0,30.112,30.1203,30.0955,30.112,100594.0
2017-06-08 11:35:00,36.34,36.35,36.27,36.29,431894.0,30.112,30.1203,30.054,30.0706,431894.0
2017-06-08 11:40:00,36.29,36.31,36.25,36.27,213217.0,30.0706,30.0872,30.0375,30.054,213217.0
2017-06-08 11:45:00,36.27,36.28,36.25,36.26,102135.0,30.054,30.0623,30.0375,30.0457,102135.0
2017-06-08 11:50:00,36.27,36.33,36.26,36.33,105575.0,30.054,30.1037,30.0457,30.1037,105575.0
2017-06-08 11:55:00,36.33,36.37,36.31,36.37,100698.0,30.1037,30.1369,30.0872,30.1369,100698.0
2017-06-08 12:00:00,36.37,36.38,36.34,36.36,80912.0,30.1369,30.1452,30.112,30.1286,80912.0
2017-06-08 12:05:00,36.36,36.37,36.33,36.35,83637.0,30.1286,30.1369,30.1037,30.1203,83637.0
2017-06-08 12:10:00,36.35,36.36,36.33,36.35,46351.0,30.1203,30.1286,30.1037,30.1203,46351.0
2017-06-08 12:15:00,36.35,36.4,36.35,36.39,100230.0,30.1203,30.1617,30.1203,30.1535,100230.0
2017-06-08 12:20:00,36.39,36.41,36.37,36.38,115965.0,30.1535,30.17,30.1369,30.1452,115965.0
2017-06-08 12:25:00,36.38,36.41,36.37,36.41,100159.0,30.1452,30.17,30.1369,30.17,100159.0
2017-06-08 12:30:00,36.41,36.44,36.4,36.44,96013.0,30.17,30.1949,30.1617,30.1949,96013.0
2017-06-08 12:35:00,36.44,36.44,36.42,36.43,141978.0,30.1949,30.1949,30.1783,30.1866,141978.0
2017-06-08 12:40:00,36.43,36.44,36.4,36.41,79073.0,30.1866,30.1949,30.1617,30.17,79073.0
2017-06-08 12:45:00,36.41,36.44,36.36,36.44,205493.0,30.17,30.1949,30.1286,30.1949,205493.0
2017-06-08 12:50:00,36.43,36.46,36.42,36.45,134145.0,30.1866,30.2115,30.1783,30.2032,134145.0
2017-06-08 12:55:00,36.44,36.46,36.42,36.46,207626.0,30.1949,30.2115,30.1783,30.2115,207626.0
2017-06-08 13:00:00,36.45,36.47,36.43,36.45,104445.0,30.2032,30.2198,30.1866,30.2032,104445.0
2017-06-08 13:05:00,36.45,36.46,36.43,36.45,75517.0,30.2032,30.2115,30.1866,30.2032,75517.0
2017-06-08 13:10:00,36.45,36.45,36.4,36.42,101141.0,30.2032,30.2032,30.1617,30.1783,101141.0
2017-06-08 13:15:00,36.43,36.44,36.4,36.4,85822.0,30.1866,30.1949,30.1617,30.1617,85822.0
2017-06-08 13:20:00,36.4,36.41,36.37,36.4,81286.0,30.1617,30.17,30.1369,30.1617,81286.0
2017-06-08 13:25:00,36.41,36.41,36.35,36.37,134233.0,30.17,30.17,30.1203,30.1369,134233.0
2017-06-08 13:30:00,36.36,36.38,36.33,36.34,160457.0,30.1286,30.1452,30.1037,30.112,160457.0
2017-06-08 13:35:00,36.34,36.35,36.32,36.34,103667.0,30.112,30.1203,30.0955,30.112,103667.0
2017-06-08 13:40:00,36.34,36.39,36.33,36.38,181114.0,30.112,30.1535,30.1037,30.1452,181114.0
2017-06-08 13:45:00,36.39,36.43,36.38,36.43,95729.0,30.1535,30.1866,30.1452,30.1866,95729.0
2017-06-08 13:50:00,36.42,36.45,36.42,36.43,93680.0,30.1783,30.2032,30.1783,30.1866,93680.0
2017-06-08 13:55:00,36.43,36.46,36.43,36.45,96082.0,30.1866,30.2115,30.1866,30.2032,96082.0
2017-06-08 14:00:00,36.45,36.47,36.41,36.41,102086.0,30.2032,30.2198,30.17,30.17,102086.0
2017-06-08 14:05:00,36.41,36.45,36.41,36.43,92888.0,30.17,30.2032,30.17,30.1866,92888.0
2017-06-08 14:10:00,36.43,36.44,36.39,36.39,82800.0,30.1866,30.1949,30.1535,30.1535,82800.0
2017-06-08 14:15:00,36.39,36.42,36.38,36.39,79229.0,30.1535,30.1783,30.1452,30.1535,79229.0
2017-06-08 14:20:00,36.39,36.4,36.36,36.37,111171.0,30.1535,30.1617,30.1286,30.1369,111171.0
2017-06-08 14:25:00,36.38,36.4,36.37,36.39,109049.0,30.1452,30.1617,30.1369,30.1535,109049.0
2017-06-08 14:30:00,36.39,36.44,36.38,36.44,115126.0,30.1535,30.1949,30.1452,30.1949,115126.0
2017-06-08 14:35:00,36.44,36.44,36.39,36.4,138919.0,30.1949,30.1949,30.1535,30.1617,138919.0
2017-06-08 14:40:00,36.41,36.41,36.36,36.36,99860.0,30.17,30.17,30.1286,30.1286,99860.0
2017-06-08 14:45:00,36.37,36.38,36.31,36.35,131128.0,30.1369,30.1452,30.0872,30.1203,131128.0
2017-06-08 14:50:00,36.35,36.38,36.34,36.35,190130.0,30.1203,30.1452,30.112,30.1203,190130.0
2017-06-08 14:55:00,36.37,36.4,36.35,36.4,190842.0,30.1369,30.1617,30.1203,30.1617,190842.0
2017-06-08 15:00:00,36.4,36.44,36.39,36.44,154331.0,30.1617,30.1949,30.1535,30.1949,154331.0
2017-06-08 15:05:00,36.44,36.47,36.41,36.45,126581.0,30.1949,30.2198,30.17,30.2032,126581.0
2017-06-08 15:10:00,36.45,36.47,36.44,36.47,67362.0,30.2032,30.2198,30.1949,30.2198,67362.0
2017-06-08 15:15:00,36.47,36.5,36.46,36.48,167467.0,30.2198,30.2446,30.2115,30.228,167467.0
2017-06-08 15:20:00,36.48,36.51,36.48,36.51,201740.0,30.228,30.2529,30.228,30.2529,201740.0
2017-06-08 15:25:00,36.51,36.51,36.47,36.47,144611.0,30.2529,30.2529,30.2198,30.2198,144611.0
2017-06-08 15:30:00,36.47,36.51,36.45,36.51,235984.0,30.2198,30.2529,30.2032,30.2529,235984.0
2017-06-08 15:35:00,36.5,36.53,36.5,36.52,212948.0,30.2446,30.2695,30.2446,30.2612,212948.0
2017-06-08 15:40:00,36.52,36.53,36.49,36.5,236912.0,30.2612,30.2695,30.2363,30.2446,236912.0
2017-06-08 15:45:00,36.49,36.52,36.48,36.48,332194.0,30.2363,30.2612,30.228,30.228,332194.0
2017-06-08 15:50:00,36.49,36.53,36.48,36.52,393959.0,30.2363,30.2695,30.228,30.2612,393959.0
2017-06-08 15:55:00,36.52,36.53,36.47,36.48,1007545.0,30.2612,30.2695,30.2198,30.228,1007545.0
2017-06-09 09:30:00,36.5,36.56,36.44,36.51,633694.0,30.2446,30.2943,30.1949,30.2529,633694.0
2017-06-09 09:35:00,36.51,36.51,36.35,36.37,644239.0,30.2529,30.2529,30.1203,30.1369,644239.0
2017-06-09 09:40:00,36.37,36.47,36.36,36.4,241942.0,30.1369,30.2198,30.1286,30.1617,241942.0
2017-06-09 09:45:00,36.41,36.5,36.4,36.43,378775.0,30.17,30.2446,30.1617,30.1866,378775.0
2017-06-09 09:50:00,36.44,36.44,36.35,36.35,316455.0,30.1949,30.1949,30.1203,30.1203,316455.0
2017-06-09 09:55:00,36.35,36.38,36.31,36.31,278603.0,30.1203,30.1452,30.0872,30.0872,278603.0
2017-06-09 10:00:00,36.31,36.32,36.24,36.32,329299.0,30.0872,30.0955,30.0292,30.0955,329299.0
2017-06-09 10:05:00,36.31,36.32,36.25,36.29,140022.0,30.0872,30.0955,30.0375,30.0706,140022.0
2017-06-09 10:10:00,36.3,36.32,36.27,36.27,211213.0,30.0789,30.0955,30.054,30.054,211213.0
2017-06-09 10:15:00,36.27,36.35,36.27,36.34,125600.0,30.054,30.1203,30.054,30.112,125600.0
2017-06-09 10:20:00,36.33,36.34,36.3,36.3,125293.0,30.1037,30.112,30.0789,30.0789,125293.0
2017-06-09 10:25:00,36.3,36.31,36.26,36.28,130573.0,30.0789,30.0872,30.0457,30.0623,130573.0
2017-06-09 10:30:00,36.28,36.32,36.27,36.32,139056.0,30.0623,30.0955,30.054,30.0955,139056.0
2017-06-09 10:35:00,36.31,36.32,36.28,36.3,109103.0,30.0872,30.0955,30.0623,30.0789,109103.0
2017-06-09 10:40:00,36.3,36.32,36.28,36.29,121323.0,30.0789,30.0955,30.0623,30.0706,121323.0
2017-06-09 10:45:00,36.29,36.3,36.24,36.29,168080.0,30.0706,30.0789,30.0292,30.0706,168080.0
2017-06-09 10:50:00,36.29,36.3,36.24,36.26,161001.0,30.0706,30.0789,30.0292,30.0457,161001.0
2017-06-09 10:55:00,36.26,36.27,36.24,36.25,125707.0,30.0457,30.054,30.0292,30.0375,125707.0
2017-06-09 11:00:00,36.25,36.26,36.17,36.19,723224.0,30.0375,30.0457,29.9712,29.9877,723224.0
2017-06-09 11:05:00,36.2,36.24,36.18,36.21,274400.0,29.996,30.0292,29.9795,30.0043,274400.0
2017-06-09 11:10:00,36.22,36.22,36.14,36.15,200819.0,30.0126,30.0126,29.9463,29.9546,200819.0
2017-06-09 11:15:00,36.15,36.18,36.11,36.11,216480.0,29.9546,29.9795,29.9214,29.9214,216480.0
2017-06-09 11:20:00,36.11,36.13,36.06,36.12,401419.0,29.9214,29.938,29.88,29.9297,401419.0
2017-06-09 11:25:00,36.12,36.19,36.11,36.18,229967.0,29.9297,29.9877,29.9214,29.9795,229967.0
2017-06-09 11:30:00,36.17,36.2,36.16,36.18,137120.0,29.9712,29.996,29.9629,29.9795,137120.0
2017-06-09 11:35:00,36.17,36.18,36.12,36.14,136924.0,29.9712,29.9795,29.9297,29.9463,136924.0
2017-06-09 11:40:00,36.13,36.16,36.13,36.15,72448.0,29.938,29.9629,29.938,29.9546,72448.0
2017-06-09 11:45:00,36.14,36.15,36.12,36.13,133317.0,29.9463,29.9546,29.9297,29.938,133317.0
2017-06-09 11:50:00,36.13,36.15,36.12,36.14,124928.0,29.938,29.9546,29.9297,29.9463,124928.0
2017-06-09 11:55:00,36.13,36.15,36.12,36.12,95908.0,29.938,29.9546,29.9297,29.9297,95908.0
2017-06-09 12:00:00,36.13,36.17,36.12,36.16,180143.0,29.938,29.9712,29.9297,29.9629,180143.0
2017-06-09 12:05:00,36.17,36.2,36.16,36.18,140570.0,29.9712,29.996,29.9629,29.9795,140570.0
2017-06-09 12:10:00,36.18,36.19,36.15,36.16,111990.0,29.9795,29.9877,29.9546,29.9629,111990.0
2017-06-09 12:15:00,36.16,36.17,36.08,36.09,245912.0,29.9629,29.9712,29.8966,29.9049,245912.0
2017-06-09 12:20:00,36.09,36.1,36.02,36.02,220692.0,29.9049,29.9132,29.8469,29.8469,220692.0
2017-06-09 12:25:00,36.03,36.04,35.92,35.96,501994.0,29.8552,29.8634,29.764,29.7972,501994.0
2017-06-09 12:30:00,35.97,35.97,35.91,35.91,247506.0,29.8054,29.8054,29.7557,29.7557,247506.0
2017-06-09 12:35:00,35.91,35.96,35.88,35.93,175537.0,29.7557,29.7972,29.7309,29.7723,175537.0
2017-06-09 12:40:00,35.93,35.93,35.86,35.9,357928.0,29.7723,29.7723,29.7143,29.7474,357928.0
2017-06-09 12:45:00,35.9,35.92,35.86,35.91,338073.0,29.7474,29.764,29.7143,29.7557,338073.0
2017-06-09 12:50:00,35.91,35.94,35.88,35.94,185602.0,29.7557,29.7806,29.7309,29.7806,185602.0
2017-06-09 12:55:00,35.94,35.96,35.84,35.85,316550.0,29.7806,29.7972,29.6977,29.706,316550.0
2017-06-09 13:00:00,35.84,35.87,35.81,35.81,224217.0,29.6977,29.7226,29.6729,29.6729,224217.0
2017-06-09 13:05:00,35.82,35.92,35.81,35.91,357645.0,29.6811,29.764,29.6729,29.7557,357645.0
2017-06-09 13:10:00,35.91,35.91,35.78,35.81,374738.0,29.7557,29.7557,29.648,29.6729,374738.0
2017-06-09 13:15:00,35.8,35.82,35.73,35.79,192459.0,29.6646,29.6811,29.6066,29.6563,192459.0
2017-06-09 13:20:00,35.8,35.89,35.79,35.88,178725.0,29.6646,29.7392,29.6563,29.7309,178725.0
2017-06-09 13:25:00,35.88,35.92,35.85,35.92,139873.0,29.7309,29.764,29.706,29.764,139873.0
2017-06-09 13:30:00,35.92,35.92,35.85,35.88,242363.0,29.764,29.764,29.706,29.7309,242363.0
2017-06-09 13:35:00,35.88,35.89,35.76,35.81,339593.0,29.7309,29.7392,29.6314,29.6729,339593.0
2017-06-09 13:40:00,35.81,35.87,35.8,35.87,210720.0,29.6729,29.7226,29.6646,29.7226,210720.0
2017-06-09 13:45:00,35.87,35.9,35.8,35.84,270938.0,29.7226,29.7474,29.6646,29.6977,270938.0
2017-06-09 13:50:00,35.84,35.89,35.8,35.8,185357.0,29.6977,29.7392,29.6646,29.6646,185357.0
2017-06-09 13:55:00,35.81,35.84,35.77,35.8,236556.0,29.6729,29.6977,29.6397,29.6646,236556.0
2017-06-09 14:00:00,35.79,35.81,35.76,35.77,162703.0,29.6563,29.6729,29.6314,29.6397,162703.0
2017-06-09 14:05:00,35.77,35.81,35.74,35.75,277881.0,29.6397,29.6729,29.6149,29.6231,277881.0
2017-06-09 14:10:00,35.74,35.77,35.65,35.69,512790.0,29.6149,29.6397,29.5403,29.5734,512790.0
2017-06-09 14:15:00,35.7,35.78,35.69,35.77,270748.0,29.5817,29.648,29.5734,29.6397,270748.0
2017-06-09 14:20:00,35.77,35.83,35.76,35.78,163338.0,29.6397,29.6894,29.6314,29.648,163338.0
2017-06-09 14:25:00,35.77,35.81,35.75,35.79,151506.0,29.6397,29.6729,29.6231,29.6563,151506.0
2017-06-09 14:30:00,35.78,35.81,35.67,35.7,278070.0,29.648,29.6729,29.5569,29.5817,278070.0
2017-06-09 14:35:00,35.71,35.72,35.62,35.7,330982.0,29.59,29.5983,29.5154,29.5817,330982.0
2017-06-09 14:40:00,35.69,35.69,35.56,35.58,423194.0,29.5734,29.5734,29.4657,29.4823,423194.0
2017-06-09 14:45:00,35.58,35.59,35.32,35.33,746319.0,29.4823,29.4906,29.2668,29.2751,746319.0
2017-06-09 14:50:00,35.33,35.58,35.31,35.57,562375.0,29.2751,29.4823,29.2586,29.474,562375.0
2017-06-09 14:55:00,35.58,35.65,35.56,35.57,361947.0,29.4823,29.5403,29.4657,29.474,361947.0
2017-06-09 15:00:00,35.57,35.72,35.56,35.64,448393.0,29.474,29.5983,29.4657,29.532,448393.0
2017-06-09 15:05:00,35.65,35.75,35.56,35.75,394400.0,29.5403,29.6231,29.4657,29.6231,394400.0
2017-06-09 15:10:00,35.75,35.84,35.73,35.8,437008.0,29.6231,29.6977,29.6066,29.6646,437008.0
2017-06-09 15:15:00,35.8,35.85,35.73,35.82,638586.0,29.6646,29.706,29.6066,29.6811,638586.0
2017-06-09 15:20:00,35.81,35.83,35.76,35.83,232927.0,29.6729,29.6894,29.6314,29.6894,232927.0
2017-06-09 15:25:00,35.83,35.85,35.72,35.76,338830.0,29.6894,29.706,29.5983,29.6314,338830.0
2017-06-09 15:30:00,35.76,35.77,35.58,35.59,690079.0,29.6314,29.6397,29.4823,29.4906,690079.0
2017-06-09 15:35:00,35.59,35.6,35.53,35.54,517214.0,29.4906,29.4989,29.4409,29.4491,517214.0
2017-06-09 15:40:00,35.54,35.56,35.4,35.54,1510727.0,29.4491,29.4657,29.3331,29.4491,1510727.0
2017-06-09 15:45:00,35.54,35.59,35.48,35.52,856355.0,29.4491,29.4906,29.3994,29.4326,856355.0
2017-06-09 15:50:00,35.52,35.68,35.51,35.65,1235914.0,29.4326,29.5651,29.4243,29.5403,1235914.0
2017-06-09 15:55:00,35.65,35.71,35.6,35.7,3366535.0,29.5403,29.59,29.4989,29.5817,3366535.0
2017-06-12 09:30:00,35.59,35.82,35.41,35.8,1023110.0,29.4906,29.6811,29.3414,29.6646,1023110.0
2017-06-12 09:35:00,35.8,35.93,35.68,35.69,724010.0,29.6646,29.7723,29.5651,29.5734,724010.0
2017-06-12 09:40:00,35.69,35.83,35.49,35.68,712850.0,29.5734,29.6894,29.4077,29.5651,712850.0
2017-06-12 09:45:00,35.68,35.82,35.61,35.62,503733.0,29.5651,29.6811,29.5071,29.5154,503733.0
2017-06-12 09:50:00,35.62,35.74,35.52,35.65,596731.0,29.5154,29.6149,29.4326,29.5403,596731.0
2017-06-12 09:55:00,35.65,35.77,35.53,35.66,594305.0,29.5403,29.6397,29.4409,29.5486,594305.0
2017-06-12 10:00:00,35.66,35.81,35.57,35.8,612015.0,29.5486,29.6729,29.474,29.6646,612015.0
2017-06-12 10:05:00,35.8,35.82,35.67,35.68,373961.0,29.6646,29.6811,29.5569,29.5651,373961.0
2017-06-12 10:10:00,35.67,35.87,35.67,35.75,622822.0,29.5569,29.7226,29.5569,29.6231,622822.0
2017-06-12 10:15:00,35.75,35.87,35.71,35.86,439011.0,29.6231,29.7226,29.59,29.7143,439011.0
2017-06-12 10:20:00,35.87,35.87,35.74,35.82,563009.0,29.7226,29.7226,29.6149,29.6811,563009.0
2017-06-12 10:25:00,35.81,35.81,35.68,35.7,257536.0,29.6729,29.6729,29.5651,29.5817,257536.0
2017-06-12 10:30:00,35.7,35.75,35.66,35.7,267635.0,29.5817,29.6231,29.5486,29.5817,267635.0
2017-06-12 10:35:00,35.7,35.84,35.69,35.83,239835.0,29.5817,29.6977,29.5734,29.6894,239835.0
2017-06-12 10:40:00,35.82,35.91,35.79,35.9,389005.0,29.6811,29.7557,29.6563,29.7474,389005.0
2017-06-12 10:45:00,35.9,35.93,35.85,35.89,390138.0,29.7474,29.7723,29.706,29.7392,390138.0
2017-06-12 10:50:00,35.88,35.92,35.84,35.9,433711.0,29.7309,29.764,29.6977,29.7474,433711.0
2017-06-12 10:55:00,35.9,35.91,35.84,35.91,295604.0,29.7474,29.7557,29.6977,29.7557,295604.0
2017-06-12 11:00:00,35.9,35.93,35.88,35.92,199273.0,29.7474,29.7723,29.7309,29.764,199273.0
2017-06-12 11:05:00,35.92,35.96,35.88,35.94,200955.0,29.764,29.7972,29.7309,29.7806,200955.0
2017-06-12 11:10:00,35.93,36.0,35.92,35.98,350473.0,29.7723,29.8303,29.764,29.8137,350473.0
2017-06-12 11:15:00,35.97,36.01,35.88,35.91,407975.0,29.8054,29.8386,29.7309,29.7557,407975.0
2017-06-12 11:20:00,35.92,35.93,35.84,35.86,260800.0,29.764,29.7723,29.6977,29.7143,260800.0
2017-06-12 11:25:00,35.85,35.9,35.82,35.84,176040.0,29.706,29.7474,29.6811,29.6977,176040.0
2017-06-12 11:30:00,35.84,35.89,35.81,35.84,186919.0,29.6977,29.7392,29.6729,29.6977,186919.0
2017-06-12 11:35:00,35.84,35.9,35.81,35.82,178328.0,29.6977,29.7474,29.6729,29.6811,178328.0
2017-06-12 11:40:00,35.81,35.86,35.74,35.75,221696.0,29.6729,29.7143,29.6149,29.6231,221696.0
2017-06-12 11:45:00,35.75,35.76,35.69,35.71,171732.0,29.6231,29.6314,29.5734,29.59,171732.0
2017-06-12 11:50:00,35.7,35.72,35.67,35.71,166592.0,29.5817,29.5983,29.5569,29.59,166592.0
2017-06-12 11:55:00,35.7,35.73,35.67,35.72,102323.0,29.5817,29.6066,29.5569,29.5983,102323.0
2017-06-12 12:00:00,35.73,35.78,35.72,35.73,122240.0,29.6066,29.648,29.5983,29.6066,122240.0
2017-06-12 12:05:00,35.73,35.74,35.69,35.72,70838.0,29.6066,29.6149,29.5734,29.5983,70838.0
2017-06-12 12:10:00,35.72,35.78,35.71,35.75,101133.0,29.5983,29.648,29.59,29.6231,101133.0
2017-06-12 12:15:00,35.75,35.79,35.74,35.75,71103.0,29.6231,29.6563,29.6149,29.6231,71103.0
2017-06-12 12:20:00,35.75,35.79,35.69,35.74,122610.0,29.6231,29.6563,29.5734,29.6149,122610.0
2017-06-12 12:25:00,35.73,35.73,35.66,35.7,98949.0,29.6066,29.6066,29.5486,29.5817,98949.0
2017-06-12 12:30:00,35.69,35.75,35.68,35.72,67420.0,29.5734,29.6231,29.5651,29.5983,67420.0
2017-06-12 12:35:00,35.73,35.77,35.69,35.76,70688.0,29.6066,29.6397,29.5734,29.6314,70688.0
2017-06-12 12:40:00,35.76,35.76,35.71,35.73,50290.0,29.6314,29.6314,29.59,29.6066,50290.0
2017-06-12 12:45:00,35.73,35.75,35.69,35.73,61524.0,29.6066,29.6231,29.5734,29.6066,61524.0
2017-06-12 12:50:00,35.73,35.74,35.71,35.72,50549.0,29.6066,29.6149,29.59,29.5983,50549.0
2017-06-12 12:55:00,35.71,35.72,35.66,35.69,145747.0,29.59,29.5983,29.5486,29.5734,145747.0
2017-06-12 13:00:00,35.69,35.71,35.66,35.7,92617.0,29.5734,29.59,29.5486,29.5817,92617.0
2017-06-12 13:05:00,35.7,35.71,35.65,35.67,76214.0,29.5817,29.59,29.5403,29.5569,76214.0
2017-06-12 13:10:00,35.67,35.77,35.67,35.75,72173.0,29.5569,29.6397,29.5569,29.6231,72173.0
2017-06-12 13:15:00,35.74,35.76,35.71,35.73,102510.0,29.6149,29.6314,29.59,29.6066,102510.0
2017-06-12 13:20:00,35.73,35.74,35.7,35.72,65248.0,29.6066,29.6149,29.5817,29.5983,65248.0
2017-06-12 13:25:00,35.71,35.76,35.7,35.76,69335.0,29.59,29.6314,29.5817,29.6314,69335.0
2017-06-12 13:30:00,35.76,35.79,35.72,35.73,84022.0,29.6314,29.6563,29.5983,29.6066,84022.0
2017-06-12 13:35:00,35.73,35.74,35.69,35.7,89104.0,29.6066,29.6149,29.5734,29.5817,89104.0
2017-06-12 13:40:00,35.7,35.72,35.69,35.69,49714.0,29.5817,29.5983,29.5734,29.5734,49714.0
2017-06-12 13:45:00,35.69,35.72,35.68,35.7,84793.0,29.5734,29.5983,29.5651,29.5817,84793.0
2017-06-12 13:50:00,35.7,35.71,35.68,35.68,121185.0,29.5817,29.59,29.5651,29.5651,121185.0
2017-06-12 13:55:00,35.68,35.69,35.65,35.66,101061.0,29.5651,29.5734,29.5403,29.5486,101061.0
2017-06-12 14:00:00,35.66,35.7,35.65,35.7,106569.0,29.5486,29.5817,29.5403,29.5817,106569.0
2017-06-12 14:05:00,35.7,35.71,35.67,35.69,134281.0,29.5817,29.59,29.5569,29.5734,134281.0
2017-06-12 14:10:00,35.69,35.74,35.68,35.72,123006.0,29.5734,29.6149,29.5651,29.5983,123006.0
2017-06-12 14:15:00,35.72,35.72,35.67,35.68,76405.0,29.5983,29.5983,29.5569,29.5651,76405.0
2017-06-12 14:20:00,35.68,35.72,35.66,35.67,123957.0,29.5651,29.5983,29.5486,29.5569,123957.0
2017-06-12 14:25:00,35.66,35.68,35.63,35.64,91472.0,29.5486,29.5651,29.5237,29.532,91472.0
2017-06-12 14:30:00,35.64,35.73,35.61,35.7,167174.0,29.532,29.6066,29.5071,29.5817,167174.0
2017-06-12 14:35:00,35.7,35.71,35.69,35.7,80232.0,29.5817,29.59,29.5734,29.5817,80232.0
2017-06-12 14:40:00,35.7,35.73,35.66,35.73,119952.0,29.5817,29.6066,29.5486,29.6066,119952.0
2017-06-12 14:45:00,35.74,35.74,35.66,35.69,145954.0,29.6149,29.6149,29.5486,29.5734,145954.0
2017-06-12 14:50:00,35.69,35.7,35.64,35.64,93051.0,29.5734,29.5817,29.532,29.532,93051.0
2017-06-12 14:55:00,35.65,35.67,35.62,35.64,120274.0,29.5403,29.5569,29.5154,29.532,120274.0
2017-06-12 15:00:00,35.64,35.66,35.6,35.64,146617.0,29.532,29.5486,29.4989,29.532,146617.0
2017-06-12 15:05:00,35.64,35.68,35.63,35.66,140250.0,29.532,29.5651,29.5237,29.5486,140250.0
2017-06-12 15:10:00,35.66,35.67,35.62,35.63,139165.0,29.5486,29.5569,29.5154,29.5237,139165.0
2017-06-12 15:15:00,35.63,35.64,35.6,35.62,222747.0,29.5237,29.532,29.4989,29.5154,222747.0
2017-06-12 15:20:00,35.62,35.66,35.62,35.64,135769.0,29.5154,29.5486,29.5154,29.532,135769.0
2017-06-12 15:25:00,35.65,35.65,35.58,35.61,184492.0,29.5403,29.5403,29.4823,29.5071,184492.0
2017-06-12 15:30:00,35.6,35.65,35.6,35.6,190608.0,29.4989,29.5403,29.4989,29.4989,190608.0
2017-06-12 15:35:00,35.61,35.68,35.6,35.61,279128.0,29.5071,29.5651,29.4989,29.5071,279128.0
2017-06-12 15:40:00,35.62,35.62,35.57,35.6,233784.0,29.5154,29.5154,29.474,29.4989,233784.0
2017-06-12 15:45:00,35.6,35.66,35.59,35.61,378700.0,29.4989,29.5486,29.4906,29.5071,378700.0
2017-06-12 15:50:00,35.62,35.7,35.61,35.7,489966.0,29.5154,29.5817,29.5071,29.5817,489966.0
2017-06-12 15:55:00,35.69,35.76,35.69,35.73,1357800.0,29.5734,29.6314,29.5734,29.6066,1357800.0
2017-06-13 09:30:00,35.68,35.75,35.53,35.58,841960.0,29.5651,29.6231,29.4409,29.4823,841960.0
2017-06-13 09:35:00,35.59,35.69,35.59,35.67,493604.0,29.4906,29.5734,29.4906,29.5569,493604.0
2017-06-13 09:40:00,35.68,35.79,35.65,35.74,396072.0,29.5651,29.6563,29.5403,29.6149,396072.0
2017-06-13 09:45:00,35.75,35.78,35.69,35.77,242381.0,29.6231,29.648,29.5734,29.6397,242381.0
2017-06-13 09:50:00,35.77,35.81,35.7,35.7,281322.0,29.6397,29.6729,29.5817,29.5817,281322.0
2017-06-13 09:55:00,35.72,35.72,35.67,35.72,268188.0,29.5983,29.5983,29.5569,29.5983,268188.0
2017-06-13 10:00:00,35.72,35.73,35.63,35.64,186167.0,29.5983,29.6066,29.5237,29.532,186167.0
2017-06-13 10:05:00,35.63,35.64,35.57,35.59,316658.0,29.5237,29.532,29.474,29.4906,316658.0
2017-06-13 10:10:00,35.59,35.65,35.57,35.64,180210.0,29.4906,29.5403,29.474,29.532,180210.0
2017-06-13 10:15:00,35.64,35.65,35.61,35.61,266712.0,29.532,29.5403,29.5071,29.5071,266712.0
2017-06-13 10:20:00,35.62,35.66,35.61,35.62,198370.0,29.5154,29.5486,29.5071,29.5154,198370.0
2017-06-13 10:25:00,35.62,35.68,35.61,35.67,212623.0,29.5154,29.5651,29.5071,29.5569,212623.0
2017-06-13 10:30:00,35.67,35.76,35.67,35.76,188957.0,29.5569,29.6314,29.5569,29.6314,188957.0
2017-06-13 10:35:00,35.76,35.81,35.74,35.8,284050.0,29.6314,29.6729,29.6149,29.6646,284050.0
2017-06-13 10:40:00,35.81,35.81,35.7,35.73,660174.0,29.6729,29.6729,29.5817,29.6066,660174.0
2017-06-13 10:45:00,35.73,35.74,35.68,35.71,289719.0,29.6066,29.6149,29.5651,29.59,289719.0
2017-06-13 10:50:00,35.71,35.71,35.65,35.68,189735.0,29.59,29.59,29.5403,29.5651,189735.0
2017-06-13 10:55:00,35.67,35.72,35.65,35.71,198452.0,29.5569,29.5983,29.5403,29.59,198452.0
2017-06-13 11:00:00,35.7,35.71,35.65,35.66,269588.0,29.5817,29.59,29.5403,29.5486,269588.0
2017-06-13 11:05:00,35.66,35.7,35.64,35.65,179396.0,29.5486,29.5817,29.532,29.5403,179396.0
2017-06-13 11:10:00,35.65,35.72,35.64,35.7,155753.0,29.5403,29.5983,29.532,29.5817,155753.0
2017-06-13 11:15:00,35.69,35.72,35.67,35.71,202480.0,29.5734,29.5983,29.5569,29.59,202480.0
2017-06-13 11:20:00,35.71,35.72,35.66,35.69,171701.0,29.59,29.5983,29.5486,29.5734,171701.0
2017-06-13 11:25:00,35.68,35.71,35.65,35.68,121191.0,29.5651,29.59,29.5403,29.5651,121191.0
2017-06-13 11:30:00,35.68,35.72,35.66,35.68,123730.0,29.5651,29.5983,29.5486,29.5651,123730.0
2017-06-13 11:35:00,35.67,35.68,35.64,35.66,286373.0,29.5569,29.5651,29.532,29.5486,286373.0
2017-06-13 11:40:00,35.66,35.75,35.65,35.74,127735.0,29.5486,29.6231,29.5403,29.6149,127735.0
2017-06-13 11:45:00,35.75,35.83,35.74,35.79,248542.0,29.6231,29.6894,29.6149,29.6563,248542.0
2017-06-13 11:50:00,35.79,35.79,35.76,35.77,141088.0,29.6563,29.6563,29.6314,29.6397,141088.0
2017-06-13 11:55:00,35.78,35.8,35.75,35.78,143150.0,29.648,29.6646,29.6231,29.648,143150.0
2017-06-13 12:00:00,35.78,35.78,35.73,35.73,213242.0,29.648,29.648,29.6066,29.6066,213242.0
2017-06-13 12:05:00,35.73,35.78,35.72,35.77,207873.0,29.6066,29.648,29.5983,29.6397,207873.0
2017-06-13 12:10:00,35.76,35.77,35.74,35.74,154861.0,29.6314,29.6397,29.6149,29.6149,154861.0
2017-06-13 12:15:00,35.75,35.79,35.74,35.79,147085.0,29.6231,29.6563,29.6149,29.6563,147085.0
2017-06-13 12:20:00,35.79,35.8,35.75,35.75,111099.0,29.6563,29.6646,29.6231,29.6231,111099.0
2017-06-13 12:25:00,35.76,35.77,35.75,35.76,155169.0,29.6314,29.6397,29.6231,29.6314,155169.0
2017-06-13 12:30:00,35.76,35.77,35.74,35.75,89159.0,29.6314,29.6397,29.6149,29.6231,89159.0
2017-06-13 12:35:00,35.75,35.83,35.74,35.83,134567.0,29.6231,29.6894,29.6149,29.6894,134567.0
2017-06-13 12:40:00,35.83,35.86,35.82,35.83,87437.0,29.6894,29.7143,29.6811,29.6894,87437.0
2017-06-13 12:45:00,35.83,35.86,35.82,35.85,111750.0,29.6894,29.7143,29.6811,29.706,111750.0
2017-06-13 12:50:00,35.85,35.85,35.8,35.82,95970.0,29.706,29.706,29.6646,29.6811,95970.0
2017-06-13 12:55:00,35.82,35.83,35.8,35.83,80066.0,29.6811,29.6894,29.6646,29.6894,80066.0
2017-06-13 13:00:00,35.83,35.83,35.76,35.77,695893.0,29.6894,29.6894,29.6314,29.6397,695893.0
2017-06-13 13:05:00,35.78,35.83,35.76,35.82,129189.0,29.648,29.6894,29.6314,29.6811,129189.0
2017-06-13 13:10:00,35.81,35.87,35.81,35.87,127638.0,29.6729,29.7226,29.6729,29.7226,127638.0
2017-06-13 13:15:00,35.87,35.89,35.86,35.88,88015.0,29.7226,29.7392,29.7143,29.7309,88015.0
2017-06-13 13:20:00,35.89,35.9,35.85,35.89,162145.0,29.7392,29.7474,29.706,29.7392,162145.0
2017-06-13 13:25:00,35.88,35.89,35.87,35.88,63018.0,29.7309,29.7392,29.7226,29.7309,63018.0
2017-06-13 13:30:00,35.88,35.88,35.85,35.87,85953.0,29.7309,29.7309,29.706,29.7226,85953.0
2017-06-13 13:35:00,35.87,35.87,35.84,35.86,99831.0,29.7226,29.7226,29.6977,29.7143,99831.0
2017-06-13 13:40:00,35.86,35.86,35.82,35.84,127722.0,29.7143,29.7143,29.6811,29.6977,127722.0
2017-06-13 13:45:00,35.84,35.85,35.8,35.83,169498.0,29.6977,29.706,29.6646,29.6894,169498.0
2017-06-13 13:50:00,35.82,35.84,35.81,35.83,128414.0,29.6811,29.6977,29.6729,29.6894,128414.0
2017-06-13 13:55:00,35.82,35.87,35.81,35.84,126820.0,29.6811,29.7226,29.6729,29.6977,126820.0
2017-06-13 14:00:00,35.84,35.86,35.84,35.84,116578.0,29.6977,29.7143,29.6977,29.6977,116578.0
2017-06-13 14:05:00,35.84,35.91,35.84,35.89,225435.0,29.6977,29.7557,29.6977,29.7392,225435.0
2017-06-13 14:10:00,35.9,35.91,35.83,35.84,143971.0,29.7474,29.7557,29.6894,29.6977,143971.0
2017-06-13 14:15:00,35.85,35.85,35.83,35.84,75544.0,29.706,29.706,29.6894,29.6977,75544.0
2017-06-13 14:20:00,35.85,35.86,35.82,35.83,120720.0,29.706,29.7143,29.6811,29.6894,120720.0
2017-06-13 14:25:00,35.83,35.84,35.79,35.8,123794.0,29.6894,29.6977,29.6563,29.6646,123794.0
2017-06-13 14:30:00,35.8,35.84,35.79,35.79,157744.0,29.6646,29.6977,29.6563,29.6563,157744.0
2017-06-13 14:35:00,35.8,35.83,35.79,35.83,145362.0,29.6646,29.6894,29.6563,29.6894,145362.0
2017-06-13 14:40:00,35.83,35.87,35.82,35.86,234629.0,29.6894,29.7226,29.6811,29.7143,234629.0
2017-06-13 14:45:00,35.87,35.87,35.82,35.82,186599.0,29.7226,29.7226,29.6811,29.6811,186599.0
2017-06-13 14:50:00,35.82,35.84,35.82,35.82,126513.0,29.6811,29.6977,29.6811,29.6811,126513.0
2017-06-13 14:55:00,35.82,35.85,35.8,35.84,195007.0,29.6811,29.706,29.6646,29.6977,195007.0
2017-06-13 15:00:00,35.84,35.86,35.82,35.84,167858.0,29.6977,29.7143,29.6811,29.6977,167858.0
2017-06-13 15:05:00,35.85,35.86,35.83,35.85,264049.0,29.706,29.7143,29.6894,29.706,264049.0
2017-06-13 15:10:00,35.86,35.86,35.83,35.83,138377.0,29.7143,29.7143,29.6894,29.6894,138377.0
2017-06-13 15:15:00,35.83,35.84,35.81,35.82,358519.0,29.6894,29.6977,29.6729,29.6811,358519.0
2017-06-13 15:20:00,35.83,35.87,35.82,35.85,147655.0,29.6894,29.7226,29.6811,29.706,147655.0
2017-06-13 15:25:00,35.85,35.89,35.84,35.88,225113.0,29.706,29.7392,29.6977,29.7309,225113.0
2017-06-13 15:30:00,35.88,35.9,35.85,35.9,216315.0,29.7309,29.7474,29.706,29.7474,216315.0
2017-06-13 15:35:00,35.9,35.95,35.89,35.94,303289.0,29.7474,29.7889,29.7392,29.7806,303289.0
2017-06-13 15:40:00,35.94,35.95,35.91,35.93,390607.0,29.7806,29.7889,29.7557,29.7723,390607.0
2017-06-13 15:45:00,35.92,35.94,35.92,35.94,262304.0,29.764,29.7806,29.764,29.7806,262304.0
2017-06-13 15:50:00,35.94,35.94,35.9,35.91,575906.0,29.7806,29.7806,29.7474,29.7557,575906.0
2017-06-13 15:55:00,35.92,35.92,35.85,35.88,1441775.0,29.764,29.764,29.706,29.7309,1441775.0
2017-06-14 09:30:00,35.99,36.05,35.88,35.91,522049.0,29.822,29.8717,29.7309,29.7557,522049.0
2017-06-14 09:35:00,35.9,35.94,35.82,35.83,210545.0,29.7474,29.7806,29.6811,29.6894,210545.0
2017-06-14 09:40:00,35.82,35.89,35.8,35.83,323511.0,29.6811,29.7392,29.6646,29.6894,323511.0
2017-06-14 09:45:00,35.83,35.93,35.82,35.86,130257.0,29.6894,29.7723,29.6811,29.7143,130257.0
2017-06-14 09:50:00,35.86,35.87,35.83,35.84,144584.0,29.7143,29.7226,29.6894,29.6977,144584.0
2017-06-14 09:55:00,35.84,35.9,35.81,35.82,182764.0,29.6977,29.7474,29.6729,29.6811,182764.0
2017-06-14 10:00:00,35.82,35.85,35.72,35.74,418870.0,29.6811,29.706,29.5983,29.6149,418870.0
2017-06-14 10:05:00,35.75,35.78,35.72,35.77,216002.0,29.6231,29.648,29.5983,29.6397,216002.0
2017-06-14 10:10:00,35.78,35.8,35.72,35.73,118613.0,29.648,29.6646,29.5983,29.6066,118613.0
2017-06-14 10:15:00,35.74,35.77,35.69,35.75,159553.0,29.6149,29.6397,29.5734,29.6231,159553.0
2017-06-14 10:20:00,35.76,35.76,35.7,35.7,140976.0,29.6314,29.6314,29.5817,29.5817,140976.0
2017-06-14 10:25:00,35.7,35.74,35.69,35.71,145098.0,29.5817,29.6149,29.5734,29.59,145098.0
2017-06-14 10:30:00,35.71,35.72,35.67,35.68,128207.0,29.59,29.5983,29.5569,29.5651,128207.0
2017-06-14 10:35:00,35.68,35.7,35.65,35.69,169094.0,29.5651,29.5817,29.5403,29.5734,169094.0
2017-06-14 10:40:00,35.7,35.79,35.68,35.78,204826.0,29.5817,29.6563,29.5651,29.648,204826.0
2017-06-14 10:45:00,35.78,35.8,35.74,35.76,176867.0,29.648,29.6646,29.6149,29.6314,176867.0
2017-06-14 10:50:00,35.77,35.86,35.76,35.83,226305.0,29.6397,29.7143,29.6314,29.6894,226305.0
2017-06-14 10:55:00,35.84,35.85,35.74,35.77,592388.0,29.6977,29.706,29.6149,29.6397,592388.0
2017-06-14 11:00:00,35.77,35.79,35.75,35.76,81727.0,29.6397,29.6563,29.6231,29.6314,81727.0
2017-06-14 11:05:00,35.75,35.79,35.74,35.76,140453.0,29.6231,29.6563,29.6149,29.6314,140453.0
2017-06-14 11:10:00,35.77,35.82,35.76,35.78,98254.0,29.6397,29.6811,29.6314,29.648,98254.0
2017-06-14 11:15:00,35.78,35.86,35.78,35.85,193263.0,29.648,29.7143,29.648,29.706,193263.0
2017-06-14 11:20:00,35.85,35.86,35.82,35.84,148234.0,29.706,29.7143,29.6811,29.6977,148234.0
2017-06-14 11:25:00,35.84,35.86,35.81,35.85,130722.0,29.6977,29.7143,29.6729,29.706,130722.0
2017-06-14 11:30:00,35.85,35.86,35.82,35.83,186824.0,29.706,29.7143,29.6811,29.6894,186824.0
2017-06-14 11:35:00,35.83,35.86,35.83,35.85,172773.0,29.6894,29.7143,29.6894,29.706,172773.0
2017-06-14 11:40:00,35.85,35.87,35.81,35.83,149882.0,29.706,29.7226,29.6729,29.6894,149882.0
2017-06-14 11:45:00,35.82,35.85,35.82,35.84,125610.0,29.6811,29.706,29.6811,29.6977,125610.0
2017-06-14 11:50:00,35.83,35.87,35.83,35.84,67902.0,29.6894,29.7226,29.6894,29.6977,67902.0
2017-06-14 11:55:00,35.84,35.85,35.8,35.83,130051.0,29.6977,29.706,29.6646,29.6894,130051.0
2017-06-14 12:00:00,35.83,35.83,35.8,35.8,120695.0,29.6894,29.6894,29.6646,29.6646,120695.0
2017-06-14 12:05:00,35.81,35.84,35.78,35.79,111135.0,29.6729,29.6977,29.648,29.6563,111135.0
2017-06-14 12:10:00,35.79,35.8,35.75,35.76,125545.0,29.6563,29.6646,29.6231,29.6314,125545.0
2017-06-14 12:15:00,35.76,35.77,35.73,35.77,107204.0,29.6314,29.6397,29.6066,29.6397,107204.0
2017-06-14 12:20:00,35.77,35.78,35.72,35.75,91969.0,29.6397,29.648,29.5983,29.6231,91969.0
2017-06-14 12:25:00,35.75,35.78,35.73,35.77,68329.0,29.6231,29.648,29.6066,29.6397,68329.0
2017-06-14 12:30:00,35.77,35.78,35.76,35.78,40735.0,29.6397,29.648,29.6314,29.648,40735.0
2017-06-14 12:35:00,35.77,35.79,35.76,35.77,48523.0,29.6397,29.6563,29.6314,29.6397,48523.0
2017-06-14 12:40:00,35.78,35.79,35.76,35.78,56681.0,29.648,29.6563,29.6314,29.648,56681.0
2017-06-14 12:45:00,35.78,35.79,35.76,35.79,46489.0,29.648,29.6563,29.6314,29.6563,46489.0
2017-06-14 12:50:00,35.78,35.79,35.75,35.77,58112.0,29.648,29.6563,29.6231,29.6397,58112.0
2017-06-14 12:55:00,35.77,35.77,35.74,35.74,77626.0,29.6397,29.6397,29.6149,29.6149,77626.0
2017-06-14 13:00:00,35.74,35.78,35.73,35.77,77321.0,29.6149,29.648,29.6066,29.6397,77321.0
2017-06-14 13:05:00,35.77,35.79,35.76,35.77,118894.0,29.6397,29.6563,29.6314,29.6397,118894.0
2017-06-14 13:10:00,35.77,35.79,35.75,35.77,64433.0,29.6397,29.6563,29.6231,29.6397,64433.0
2017-06-14 13:15:00,35.77,35.79,35.76,35.77,67643.0,29.6397,29.6563,29.6314,29.6397,67643.0
2017-06-14 13:20:00,35.78,35.78,35.75,35.77,106953.0,29.648,29.648,29.6231,29.6397,106953.0
2017-06-14 13:25:00,35.78,35.78,35.72,35.73,124214.0,29.648,29.648,29.5983,29.6066,124214.0
2017-06-14 13:30:00,35.73,35.75,35.71,35.74,74044.0,29.6066,29.6231,29.59,29.6149,74044.0
2017-06-14 13:35:00,35.74,35.75,35.7,35.72,66878.0,29.6149,29.6231,29.5817,29.5983,66878.0
2017-06-14 13:40:00,35.72,35.73,35.7,35.71,60831.0,29.5983,29.6066,29.5817,29.59,60831.0
2017-06-14 13:45:00,35.71,35.74,35.71,35.73,48553.0,29.59,29.6149,29.59,29.6066,48553.0
2017-06-14 13:50:00,35.73,35.75,35.72,35.75,98415.0,29.6066,29.6231,29.5983,29.6231,98415.0
2017-06-14 13:55:00,35.75,35.75,35.66,35.72,114282.0,29.6231,29.6231,29.5486,29.5983,114282.0
2017-06-14 14:00:00,35.73,35.78,35.67,35.74,140168.0,29.6066,29.648,29.5569,29.6149,140168.0
2017-06-14 14:05:00,35.74,35.78,35.72,35.74,153746.0,29.6149,29.648,29.5983,29.6149,153746.0
2017-06-14 14:10:00,35.74,35.76,35.69,35.73,106547.0,29.6149,29.6314,29.5734,29.6066,106547.0
2017-06-14 14:15:00,35.72,35.73,35.6,35.63,206715.0,29.5983,29.6066,29.4989,29.5237,206715.0
2017-06-14 14:20:00,35.64,35.67,35.61,35.64,120244.0,29.532,29.5569,29.5071,29.532,120244.0
2017-06-14 14:25:00,35.64,35.67,35.64,35.66,72471.0,29.532,29.5569,29.532,29.5486,72471.0
2017-06-14 14:30:00,35.66,35.68,35.63,35.67,98289.0,29.5486,29.5651,29.5237,29.5569,98289.0
2017-06-14 14:35:00,35.67,35.67,35.54,35.55,269573.0,29.5569,29.5569,29.4491,29.4574,269573.0
2017-06-14 14:40:00,35.55,35.57,35.44,35.47,426272.0,29.4574,29.474,29.3663,29.3911,426272.0
2017-06-14 14:45:00,35.48,35.51,35.37,35.46,454852.0,29.3994,29.4243,29.3083,29.3828,454852.0
2017-06-14 14:50:00,35.47,35.52,35.44,35.5,604957.0,29.3911,29.4326,29.3663,29.416,604957.0
2017-06-14 14:55:00,35.5,35.5,35.41,35.41,444813.0,29.416,29.416,29.3414,29.3414,444813.0
2017-06-14 15:00:00,35.42,35.42,35.38,35.41,461656.0,29.3497,29.3497,29.3166,29.3414,461656.0
2017-06-14 15:05:00,35.41,35.43,35.39,35.39,253088.0,29.3414,29.358,29.3248,29.3248,253088.0
2017-06-14 15:10:00,35.39,35.39,35.22,35.25,749371.0,29.3248,29.3248,29.184,29.2088,749371.0
2017-06-14 15:15:00,35.25,35.32,35.23,35.3,383848.0,29.2088,29.2668,29.1923,29.2503,383848.0
2017-06-14 15:20:00,35.3,35.41,35.27,35.4,363237.0,29.2503,29.3414,29.2254,29.3331,363237.0
2017-06-14 15:25:00,35.39,35.43,35.36,35.41,313113.0,29.3248,29.358,29.3,29.3414,313113.0
2017-06-14 15:30:00,35.4,35.44,35.36,35.43,260546.0,29.3331,29.3663,29.3,29.358,260546.0
2017-06-14 15:35:00,35.44,35.45,35.4,35.45,322949.0,29.3663,29.3746,29.3331,29.3746,322949.0
2017-06-14 15:40:00,35.45,35.45,35.4,35.44,272922.0,29.3746,29.3746,29.3331,29.3663,272922.0
2017-06-14 15:45:00,35.44,35.49,35.41,35.48,329410.0,29.3663,29.4077,29.3414,29.3994,329410.0
2017-06-14 15:50:00,35.48,35.55,35.48,35.54,478671.0,29.3994,29.4574,29.3994,29.4491,478671.0
2017-06-14 15:55:00,35.54,35.54,35.49,35.53,1072892.0,29.4491,29.4491,29.4077,29.4409,1072892.0
2017-06-15 09:30:00,35.21,35.48,35.21,35.37,570109.0,29.1757,29.3994,29.1757,29.3083,570109.0
2017-06-15 09:35:00,35.37,35.46,35.3,35.33,288092.0,29.3083,29.3828,29.2503,29.2751,288092.0
2017-06-15 09:40:00,35.34,35.35,35.2,35.23,397870.0,29.2834,29.2917,29.1674,29.1923,397870.0
2017-06-15 09:45:00,35.23,35.27,35.19,35.25,206840.0,29.1923,29.2254,29.1591,29.2088,206840.0
2017-06-15 09:50:00,35.25,35.3,35.23,35.27,251106.0,29.2088,29.2503,29.1923,29.2254,251106.0
2017-06-15 09:55:00,35.27,35.28,35.21,35.27,221631.0,29.2254,29.2337,29.1757,29.2254,221631.0
2017-06-15 10:00:00,35.27,35.31,35.24,35.28,284328.0,29.2254,29.2586,29.2006,29.2337,284328.0
2017-06-15 10:05:00,35.28,35.29,35.22,35.25,188259.0,29.2337,29.242,29.184,29.2088,188259.0
2017-06-15 10:10:00,35.26,35.26,35.19,35.22,195805.0,29.2171,29.2171,29.1591,29.184,195805.0
2017-06-15 10:15:00,35.22,35.24,35.18,35.2,218219.0,29.184,29.2006,29.1508,29.1674,218219.0
2017-06-15 10:20:00,35.2,35.22,35.14,35.15,163838.0,29.1674,29.184,29.1177,29.126,163838.0
2017-06-15 10:25:00,35.14,35.23,35.14,35.21,174211.0,29.1177,29.1923,29.1177,29.1757,174211.0
2017-06-15 10:30:00,35.21,35.26,35.2,35.25,182428.0,29.1757,29.2171,29.1674,29.2088,182428.0
2017-06-15 10:35:00,35.24,35.27,35.22,35.25,150430.0,29.2006,29.2254,29.184,29.2088,150430.0
2017-06-15 10:40:00,35.25,35.25,35.2,35.22,102390.0,29.2088,29.2088,29.1674,29.184,102390.0
2017-06-15 10:45:00,35.22,35.24,35.18,35.24,145365.0,29.184,29.2006,29.1508,29.2006,145365.0
2017-06-15 10:50:00,35.23,35.26,35.2,35.22,152609.0,29.1923,29.2171,29.1674,29.184,152609.0
2017-06-15 10:55:00,35.22,35.31,35.2,35.3,242335.0,29.184,29.2586,29.1674,29.2503,242335.0
2017-06-15 11:00:00,35.3,35.31,35.25,35.28,149406.0,29.2503,29.2586,29.2088,29.2337,149406.0
2017-06-15 11:05:00,35.28,35.29,35.24,35.25,153859.0,29.2337,29.242,29.2006,29.2088,153859.0
2017-06-15 11:10:00,35.25,35.31,35.25,35.29,180827.0,29.2088,29.2586,29.2088,29.242,180827.0
2017-06-15 11:15:00,35.29,35.33,35.26,35.29,382267.0,29.242,29.2751,29.2171,29.242,382267.0
2017-06-15 11:20:00,35.29,35.35,35.28,35.32,151753.0,29.242,29.2917,29.2337,29.2668,151753.0
2017-06-15 11:25:00,35.32,35.32,35.28,35.32,235962.0,29.2668,29.2668,29.2337,29.2668,235962.0
2017-06-15 11:30:00,35.32,35.33,35.3,35.32,132726.0,29.2668,29.2751,29.2503,29.2668,132726.0
2017-06-15 11:35:00,35.31,35.32,35.28,35.29,98733.0,29.2586,29.2668,29.2337,29.242,98733.0
2017-06-15 11:40:00,35.28,35.33,35.28,35.33,116572.0,29.2337,29.2751,29.2337,29.2751,116572.0
2017-06-15 11:45:00,35.33,35.33,35.27,35.29,139681.0,29.2751,29.2751,29.2254,29.242,139681.0
2017-06-15 11:50:00,35.28,35.28,35.25,35.28,97290.0,29.2337,29.2337,29.2088,29.2337,97290.0
2017-06-15 11:55:00,35.28,35.29,35.26,35.26,85743.0,29.2337,29.242,29.2171,29.2171,85743.0
2017-06-15 12:00:00,35.27,35.28,35.23,35.23,86221.0,29.2254,29.2337,29.1923,29.1923,86221.0
2017-06-15 12:05:00,35.23,35.26,35.22,35.26,76844.0,29.1923,29.2171,29.184,29.2171,76844.0
2017-06-15 12:10:00,35.25,35.27,35.23,35.26,61007.0,29.2088,29.2254,29.1923,29.2171,61007.0
2017-06-15 12:15:00,35.26,35.29,35.25,35.28,138290.0,29.2171,29.242,29.2088,29.2337,138290.0
2017-06-15 12:20:00,35.28,35.29,35.27,35.27,139854.0,29.2337,29.242,29.2254,29.2254,139854.0
2017-06-15 12:25:00,35.27,35.28,35.24,35.27,67076.0,29.2254,29.2337,29.2006,29.2254,67076.0
2017-06-15 12:30:00,35.27,35.27,35.23,35.25,74921.0,29.2254,29.2254,29.1923,29.2088,74921.0
2017-06-15 12:35:00,35.25,35.27,35.24,35.25,69266.0,29.2088,29.2254,29.2006,29.2088,69266.0
2017-06-15 12:40:00,35.25,35.28,35.22,35.28,111609.0,29.2088,29.2337,29.184,29.2337,111609.0
2017-06-15 12:45:00,35.28,35.3,35.26,35.27,120301.0,29.2337,29.2503,29.2171,29.2254,120301.0
2017-06-15 12:50:00,35.27,35.28,35.25,35.27,37418.0,29.2254,29.2337,29.2088,29.2254,37418.0
2017-06-15 12:55:00,35.27,35.3,35.24,35.29,116600.0,29.2254,29.2503,29.2006,29.242,116600.0
2017-06-15 13:00:00,35.29,35.3,35.26,35.28,98288.0,29.242,29.2503,29.2171,29.2337,98288.0
2017-06-15 13:05:00,35.28,35.28,35.25,35.27,62928.0,29.2337,29.2337,29.2088,29.2254,62928.0
2017-06-15 13:10:00,35.27,35.32,35.26,35.3,92827.0,29.2254,29.2668,29.2171,29.2503,92827.0
2017-06-15 13:15:00,35.3,35.31,35.28,35.29,74601.0,29.2503,29.2586,29.2337,29.242,74601.0
2017-06-15 13:20:00,35.28,35.29,35.26,35.28,54312.0,29.2337,29.242,29.2171,29.2337,54312.0
2017-06-15 13:25:00,35.29,35.29,35.25,35.27,82059.0,29.242,29.242,29.2088,29.2254,82059.0
2017-06-15 13:30:00,35.27,35.28,35.25,35.27,78853.0,29.2254,29.2337,29.2088,29.2254,78853.0
2017-06-15 13:35:00,35.28,35.29,35.27,35.27,42091.0,29.2337,29.242,29.2254,29.2254,42091.0
2017-06-15 13:40:00,35.28,35.31,35.27,35.3,123633.0,29.2337,29.2586,29.2254,29.2503,123633.0
2017-06-15 13:45:00,35.3,35.31,35.27,35.3,151823.0,29.2503,29.2586,29.2254,29.2503,151823.0
2017-06-15 13:50:00,35.3,35.35,35.29,35.33,191967.0,29.2503,29.2917,29.242,29.2751,191967.0
2017-06-15 13:55:00,35.33,35.37,35.33,35.36,109852.0,29.2751,29.3083,29.2751,29.3,109852.0
2017-06-15 14:00:00,35.35,35.36,35.31,35.33,114356.0,29.2917,29.3,29.2586,29.2751,114356.0
2017-06-15 14:05:00,35.32,35.34,35.3,35.32,65210.0,29.2668,29.2834,29.2503,29.2668,65210.0
2017-06-15 14:10:00,35.31,35.36,35.31,35.36,99623.0,29.2586,29.3,29.2586,29.3,99623.0
2017-06-15 14:15:00,35.35,35.37,35.34,35.35,123772.0,29.2917,29.3083,29.2834,29.2917,123772.0
2017-06-15 14:20:00,35.36,35.43,35.35,35.39,184692.0,29.3,29.358,29.2917,29.3248,184692.0
2017-06-15 14:25:00,35.39,35.42,35.37,35.38,75431.0,29.3248,29.3497,29.3083,29.3166,75431.0
2017-06-15 14:30:00,35.37,35.37,35.33,35.34,99253.0,29.3083,29.3083,29.2751,29.2834,99253.0
2017-06-15 14:35:00,35.34,35.35,35.31,35.32,76162.0,29.2834,29.2917,29.2586,29.2668,76162.0
2017-06-15 14:40:00,35.32,35.37,35.32,35.35,175819.0,29.2668,29.3083,29.2668,29.2917,175819.0
2017-06-15 14:45:00,35.36,35.36,35.33,35.34,125805.0,29.3,29.3,29.2751,29.2834,125805.0
2017-06-15 14:50:00,35.34,35.37,35.33,35.36,930587.0,29.2834,29.3083,29.2751,29.3,930587.0
2017-06-15 14:55:00,35.35,35.36,35.33,35.35,148268.0,29.2917,29.3,29.2751,29.2917,148268.0
2017-06-15 15:00:00,35.35,35.36,35.34,35.35,150458.0,29.2917,29.3,29.2834,29.2917,150458.0
2017-06-15 15:05:00,35.35,35.36,35.34,35.36,254979.0,29.2917,29.3,29.2834,29.3,254979.0
2017-06-15 15:10:00,35.36,35.36,35.32,35.34,205494.0,29.3,29.3,29.2668,29.2834,205494.0
2017-06-15 15:15:00,35.34,35.35,35.34,35.34,159087.0,29.2834,29.2917,29.2834,29.2834,159087.0
2017-06-15 15:20:00,35.34,35.38,35.34,35.34,450949.0,29.2834,29.3166,29.2834,29.2834,450949.0
2017-06-15 15:25:00,35.34,35.36,35.34,35.36,254937.0,29.2834,29.3,29.2834,29.3,254937.0
2017-06-15 15:30:00,35.36,35.37,35.34,35.36,230419.0,29.3,29.3083,29.2834,29.3,230419.0
2017-06-15 15:35:00,35.36,35.37,35.31,35.31,336118.0,29.3,29.3083,29.2586,29.2586,336118.0
2017-06-15 15:40:00,35.31,35.32,35.29,35.29,264325.0,29.2586,29.2668,29.242,29.242,264325.0
2017-06-15 15:45:00,35.29,35.3,35.29,35.3,266910.0,29.242,29.2503,29.242,29.2503,266910.0
2017-06-15 15:50:00,35.3,35.32,35.28,35.28,558409.0,29.2503,29.2668,29.2337,29.2337,558409.0
2017-06-15 15:55:00,35.28,35.32,35.28,35.31,1293150.0,29.2337,29.2668,29.2337,29.2586,1293150.0
2017-06-16 09:30:00,35.28,35.33,35.15,35.17,7851856.0,29.2337,29.2751,29.126,29.1425,7851856.0
2017-06-16 09:35:00,35.17,35.18,35.1,35.1,331620.0,29.1425,29.1508,29.0845,29.0845,331620.0
2017-06-16 09:40:00,35.1,35.15,35.07,35.09,282759.0,29.0845,29.126,29.0597,29.0763,282759.0
2017-06-16 09:45:00,35.09,35.12,35.04,35.06,373188.0,29.0763,29.1011,29.0348,29.0514,373188.0
2017-06-16 09:50:00,35.05,35.16,35.03,35.15,201505.0,29.0431,29.1343,29.0265,29.126,201505.0
2017-06-16 09:55:00,35.16,35.18,35.11,35.18,214323.0,29.1343,29.1508,29.0928,29.1508,214323.0
2017-06-16 10:00:00,35.17,35.27,35.14,35.26,714661.0,29.1425,29.2254,29.1177,29.2171,714661.0
2017-06-16 10:05:00,35.27,35.27,35.18,35.21,284266.0,29.2254,29.2254,29.1508,29.1757,284266.0
2017-06-16 10:10:00,35.21,35.22,35.11,35.13,154369.0,29.1757,29.184,29.0928,29.1094,154369.0
2017-06-16 10:15:00,35.13,35.14,35.06,35.08,184559.0,29.1094,29.1177,29.0514,29.068,184559.0
2017-06-16 10:20:00,35.08,35.11,35.06,35.07,112170.0,29.068,29.0928,29.0514,29.0597,112170.0
2017-06-16 10:25:00,35.06,35.08,35.04,35.04,255386.0,29.0514,29.068,29.0348,29.0348,255386.0
2017-06-16 10:30:00,35.05,35.07,35.04,35.05,111626.0,29.0431,29.0597,29.0348,29.0431,111626.0
2017-06-16 10:35:00,35.05,35.08,35.04,35.07,158099.0,29.0431,29.068,29.0348,29.0597,158099.0
2017-06-16 10:40:00,35.07,35.11,35.06,35.09,164993.0,29.0597,29.0928,29.0514,29.0763,164993.0
2017-06-16 10:45:00,35.09,35.11,35.04,35.05,113775.0,29.0763,29.0928,29.0348,29.0431,113775.0
2017-06-16 10:50:00,35.06,35.07,35.02,35.02,317513.0,29.0514,29.0597,29.0183,29.0183,317513.0
2017-06-16 10:55:00,35.03,35.06,35.02,35.05,86529.0,29.0265,29.0514,29.0183,29.0431,86529.0
2017-06-16 11:00:00,35.05,35.06,35.04,35.04,69599.0,29.0431,29.0514,29.0348,29.0348,69599.0
2017-06-16 11:05:00,35.05,35.05,35.03,35.04,68020.0,29.0431,29.0431,29.0265,29.0348,68020.0
2017-06-16 11:10:00,35.04,35.05,35.01,35.03,182778.0,29.0348,29.0431,29.01,29.0265,182778.0
2017-06-16 11:15:00,35.04,35.06,35.02,35.04,92409.0,29.0348,29.0514,29.0183,29.0348,92409.0
2017-06-16 11:20:00,35.05,35.07,35.04,35.05,80222.0,29.0431,29.0597,29.0348,29.0431,80222.0
2017-06-16 11:25:00,35.05,35.09,35.04,35.09,79004.0,29.0431,29.0763,29.0348,29.0763,79004.0
2017-06-16 11:30:00,35.09,35.11,35.06,35.1,83201.0,29.0763,29.0928,29.0514,29.0845,83201.0
2017-06-16 11:35:00,35.1,35.16,35.08,35.15,128243.0,29.0845,29.1343,29.068,29.126,128243.0
2017-06-16 11:40:00,35.16,35.19,35.13,35.18,211510.0,29.1343,29.1591,29.1094,29.1508,211510.0
2017-06-16 11:45:00,35.18,35.19,35.13,35.15,64471.0,29.1508,29.1591,29.1094,29.126,64471.0
2017-06-16 11:50:00,35.14,35.16,35.13,35.15,74266.0,29.1177,29.1343,29.1094,29.126,74266.0
2017-06-16 11:55:00,35.15,35.18,35.14,35.18,50873.0,29.126,29.1508,29.1177,29.1508,50873.0
2017-06-16 12:00:00,35.18,35.2,35.15,35.18,88325.0,29.1508,29.1674,29.126,29.1508,88325.0
2017-06-16 12:05:00,35.17,35.2,35.17,35.19,78573.0,29.1425,29.1674,29.1425,29.1591,78573.0
2017-06-16 12:10:00,35.19,35.2,35.17,35.19,66750.0,29.1591,29.1674,29.1425,29.1591,66750.0
2017-06-16 12:15:00,35.19,35.2,35.17,35.19,49540.0,29.1591,29.1674,29.1425,29.1591,49540.0
2017-06-16 12:20:00,35.19,35.2,35.16,35.17,86235.0,29.1591,29.1674,29.1343,29.1425,86235.0
2017-06-16 12:25:00,35.17,35.18,35.14,35.16,81098.0,29.1425,29.1508,29.1177,29.1343,81098.0
2017-06-16 12:30:00,35.17,35.17,35.13,35.14,82991.0,29.1425,29.1425,29.1094,29.1177,82991.0
2017-06-16 12:35:00,35.14,35.15,35.12,35.13,68046.0,29.1177,29.126,29.1011,29.1094,68046.0
2017-06-16 12:40:00,35.13,35.19,35.12,35.19,131586.0,29.1094,29.1591,29.1011,29.1591,131586.0
2017-06-16 12:45:00,35.19,35.22,35.17,35.2,114779.0,29.1591,29.184,29.1425,29.1674,114779.0
2017-06-16 12:50:00,35.2,35.2,35.17,35.19,33878.0,29.1674,29.1674,29.1425,29.1591,33878.0
2017-06-16 12:55:00,35.19,35.2,35.15,35.16,106532.0,29.1591,29.1674,29.126,29.1343,106532.0
2017-06-16 13:00:00,35.16,35.17,35.15,35.17,58429.0,29.1343,29.1425,29.126,29.1425,58429.0
2017-06-16 13:05:00,35.16,35.19,35.15,35.19,58922.0,29.1343,29.1591,29.126,29.1591,58922.0
2017-06-16 13:10:00,35.18,35.21,35.18,35.19,427635.0,29.1508,29.1757,29.1508,29.1591,427635.0
2017-06-16 13:15:00,35.18,35.19,35.16,35.18,161995.0,29.1508,29.1591,29.1343,29.1508,161995.0
2017-06-16 13:20:00,35.19,35.22,35.18,35.2,112763.0,29.1591,29.184,29.1508,29.1674,112763.0
2017-06-16 13:25:00,35.21,35.23,35.2,35.21,165562.0,29.1757,29.1923,29.1674,29.1757,165562.0
2017-06-16 13:30:00,35.21,35.24,35.2,35.23,154114.0,29.1757,29.2006,29.1674,29.1923,154114.0
2017-06-16 13:35:00,35.23,35.24,35.21,35.22,48410.0,29.1923,29.2006,29.1757,29.184,48410.0
2017-06-16 13:40:00,35.22,35.24,35.21,35.23,54201.0,29.184,29.2006,29.1757,29.1923,54201.0
2017-06-16 13:45:00,35.23,35.25,35.23,35.23,127251.0,29.1923,29.2088,29.1923,29.1923,127251.0
2017-06-16 13:50:00,35.23,35.25,35.23,35.23,90809.0,29.1923,29.2088,29.1923,29.1923,90809.0
2017-06-16 13:55:00,35.24,35.27,35.23,35.25,76329.0,29.2006,29.2254,29.1923,29.2088,76329.0
2017-06-16 14:00:00,35.25,35.29,35.24,35.29,188711.0,29.2088,29.242,29.2006,29.242,188711.0
2017-06-16 14:05:00,35.28,35.33,35.27,35.33,183796.0,29.2337,29.2751,29.2254,29.2751,183796.0
2017-06-16 14:10:00,35.32,35.33,35.27,35.28,120904.0,29.2668,29.2751,29.2254,29.2337,120904.0
2017-06-16 14:15:00,35.28,35.3,35.26,35.26,99350.0,29.2337,29.2503,29.2171,29.2171,99350.0
2017-06-16 14:20:00,35.26,35.28,35.25,35.27,117948.0,29.2171,29.2337,29.2088,29.2254,117948.0
2017-06-16 14:25:00,35.26,35.29,35.24,35.25,191924.0,29.2171,29.242,29.2006,29.2088,191924.0
2017-06-16 14:30:00,35.25,35.27,35.22,35.26,176189.0,29.2088,29.2254,29.184,29.2171,176189.0
2017-06-16 14:35:00,35.26,35.27,35.23,35.25,162666.0,29.2171,29.2254,29.1923,29.2088,162666.0
2017-06-16 14:40:00,35.24,35.25,35.22,35.24,100829.0,29.2006,29.2088,29.184,29.2006,100829.0
2017-06-16 14:45:00,35.24,35.24,35.21,35.21,84932.0,29.2006,29.2006,29.1757,29.1757,84932.0
2017-06-16 14:50:00,35.21,35.26,35.21,35.25,153157.0,29.1757,29.2171,29.1757,29.2088,153157.0
2017-06-16 14:55:00,35.25,35.26,35.24,35.25,69807.0,29.2088,29.2171,29.2006,29.2088,69807.0
2017-06-16 15:00:00,35.25,35.26,35.25,35.25,93928.0,29.2088,29.2171,29.2088,29.2088,93928.0
2017-06-16 15:05:00,35.25,35.26,35.22,35.23,139790.0,29.2088,29.2171,29.184,29.1923,139790.0
2017-06-16 15:10:00,35.23,35.24,35.19,35.21,207837.0,29.1923,29.2006,29.1591,29.1757,207837.0
2017-06-16 15:15:00,35.2,35.21,35.18,35.18,102118.0,29.1674,29.1757,29.1508,29.1508,102118.0
2017-06-16 15:20:00,35.19,35.2,35.18,35.2,118944.0,29.1591,29.1674,29.1508,29.1674,118944.0
2017-06-16 15:25:00,35.19,35.2,35.16,35.19,213672.0,29.1591,29.1674,29.1343,29.1591,213672.0
2017-06-16 15:30:00,35.2,35.2,35.11,35.15,359445.0,29.1674,29.1674,29.0928,29.126,359445.0
2017-06-16 15:35:00,35.14,35.18,35.14,35.17,171442.0,29.1177,29.1508,29.1177,29.1425,171442.0
2017-06-16 15:40:00,35.18,35.24,35.17,35.22,231140.0,29.1508,29.2006,29.1425,29.184,231140.0
2017-06-16 15:45:00,35.22,35.24,35.15,35.17,332797.0,29.184,29.2006,29.126,29.1425,332797.0
2017-06-16 15:50:00,35.16,35.22,35.16,35.21,431610.0,29.1343,29.184,29.1343,29.1757,431610.0
2017-06-16 15:55:00,35.21,35.22,35.17,35.21,1420292.0,29.1757,29.184,29.1425,29.1757,1420292.0
2017-06-19 09:30:00,35.61,35.68,35.37,35.41,750926.0,29.5071,29.5651,29.3083,29.3414,750926.0
2017-06-19 09:35:00,35.42,35.49,35.4,35.46,265027.0,29.3497,29.4077,29.3331,29.3828,265027.0
2017-06-19 09:40:00,35.47,35.48,35.42,35.44,152678.0,29.3911,29.3994,29.3497,29.3663,152678.0
2017-06-19 09:45:00,35.45,35.46,35.39,35.4,137579.0,29.3746,29.3828,29.3248,29.3331,137579.0
2017-06-19 09:50:00,35.41,35.44,35.35,35.37,237486.0,29.3414,29.3663,29.2917,29.3083,237486.0
2017-06-19 09:55:00,35.37,35.37,35.32,35.34,164888.0,29.3083,29.3083,29.2668,29.2834,164888.0
2017-06-19 10:00:00,35.34,35.46,35.33,35.44,380792.0,29.2834,29.3828,29.2751,29.3663,380792.0
2017-06-19 10:05:00,35.45,35.49,35.42,35.43,215168.0,29.3746,29.4077,29.3497,29.358,215168.0
2017-06-19 10:10:00,35.43,35.49,35.43,35.48,177002.0,29.358,29.4077,29.358,29.3994,177002.0
2017-06-19 10:15:00,35.48,35.5,35.46,35.48,136764.0,29.3994,29.416,29.3828,29.3994,136764.0
2017-06-19 10:20:00,35.48,35.57,35.47,35.54,534334.0,29.3994,29.474,29.3911,29.4491,534334.0
2017-06-19 10:25:00,35.54,35.54,35.51,35.52,317557.0,29.4491,29.4491,29.4243,29.4326,317557.0
2017-06-19 10:30:00,35.52,35.54,35.49,35.5,342241.0,29.4326,29.4491,29.4077,29.416,342241.0
2017-06-19 10:35:00,35.5,35.52,35.48,35.5,154983.0,29.416,29.4326,29.3994,29.416,154983.0
2017-06-19 10:40:00,35.51,35.55,35.48,35.54,366489.0,29.4243,29.4574,29.3994,29.4491,366489.0
2017-06-19 10:45:00,35.53,35.54,35.49,35.51,73569.0,29.4409,29.4491,29.4077,29.4243,73569.0
2017-06-19 10:50:00,35.51,35.51,35.48,35.49,95379.0,29.4243,29.4243,29.3994,29.4077,95379.0
2017-06-19 10:55:00,35.49,35.55,35.49,35.51,199958.0,29.4077,29.4574,29.4077,29.4243,199958.0
2017-06-19 11:00:00,35.52,35.57,35.5,35.57,261061.0,29.4326,29.474,29.416,29.474,261061.0
2017-06-19 11:05:00,35.56,35.59,35.55,35.56,132833.0,29.4657,29.4906,29.4574,29.4657,132833.0
2017-06-19 11:10:00,35.57,35.59,35.55,35.55,154906.0,29.474,29.4906,29.4574,29.4574,154906.0
2017-06-19 11:15:00,35.55,35.58,35.5,35.5,209838.0,29.4574,29.4823,29.416,29.416,209838.0
2017-06-19 11:20:00,35.5,35.53,35.49,35.5,132468.0,29.416,29.4409,29.4077,29.416,132468.0
2017-06-19 11:25:00,35.5,35.51,35.47,35.49,95878.0,29.416,29.4243,29.3911,29.4077,95878.0
2017-06-19 11:30:00,35.49,35.5,35.45,35.49,106322.0,29.4077,29.416,29.3746,29.4077,106322.0
2017-06-19 11:35:00,35.49,35.53,35.49,35.51,68332.0,29.4077,29.4409,29.4077,29.4243,68332.0
2017-06-19 11:40:00,35.51,35.53,35.51,35.51,89786.0,29.4243,29.4409,29.4243,29.4243,89786.0
2017-06-19 11:45:00,35.52,35.55,35.51,35.54,132854.0,29.4326,29.4574,29.4243,29.4491,132854.0
2017-06-19 11:50:00,35.54,35.56,35.52,35.54,145720.0,29.4491,29.4657,29.4326,29.4491,145720.0
2017-06-19 11:55:00,35.54,35.55,35.51,35.52,70276.0,29.4491,29.4574,29.4243,29.4326,70276.0
2017-06-19 12:00:00,35.52,35.57,35.52,35.55,137320.0,29.4326,29.474,29.4326,29.4574,137320.0
2017-06-19 12:05:00,35.55,35.55,35.5,35.51,39351.0,29.4574,29.4574,29.416,29.4243,39351.0
2017-06-19 12:10:00,35.51,35.51,35.47,35.48,75259.0,29.4243,29.4243,29.3911,29.3994,75259.0
2017-06-19 12:15:00,35.48,35.54,35.47,35.53,85236.0,29.3994,29.4491,29.3911,29.4409,85236.0
2017-06-19 12:20:00,35.54,35.55,35.52,35.53,93997.0,29.4491,29.4574,29.4326,29.4409,93997.0
2017-06-19 12:25:00,35.53,35.55,35.51,35.52,68209.0,29.4409,29.4574,29.4243,29.4326,68209.0
2017-06-19 12:30:00,35.51,35.52,35.49,35.51,59056.0,29.4243,29.4326,29.4077,29.4243,59056.0
2017-06-19 12:35:00,35.51,35.52,35.49,35.52,59847.0,29.4243,29.4326,29.4077,29.4326,59847.0
2017-06-19 12:40:00,35.52,35.52,35.47,35.48,52369.0,29.4326,29.4326,29.3911,29.3994,52369.0
2017-06-19 12:45:00,35.49,35.52,35.48,35.52,64254.0,29.4077,29.4326,29.3994,29.4326,64254.0
2017-06-19 12:50:00,35.52,35.52,35.51,35.52,87263.0,29.4326,29.4326,29.4243,29.4326,87263.0
2017-06-19 12:55:00,35.52,35.56,35.51,35.54,154084.0,29.4326,29.4657,29.4243,29.4491,154084.0
2017-06-19 13:00:00,35.54,35.56,35.53,35.55,78112.0,29.4491,29.4657,29.4409,29.4574,78112.0
2017-06-19 13:05:00,35.56,35.56,35.55,35.56,29503.0,29.4657,29.4657,29.4574,29.4657,29503.0
2017-06-19 13:10:00,35.56,35.56,35.53,35.56,51398.0,29.4657,29.4657,29.4409,29.4657,51398.0
2017-06-19 13:15:00,35.56,35.56,35.52,35.53,81773.0,29.4657,29.4657,29.4326,29.4409,81773.0
2017-06-19 13:20:00,35.53,35.54,35.51,35.53,69550.0,29.4409,29.4491,29.4243,29.4409,69550.0
2017-06-19 13:25:00,35.54,35.57,35.52,35.55,87853.0,29.4491,29.474,29.4326,29.4574,87853.0
2017-06-19 13:30:00,35.56,35.57,35.53,35.55,100812.0,29.4657,29.474,29.4409,29.4574,100812.0
2017-06-19 13:35:00,35.55,35.6,35.54,35.57,122948.0,29.4574,29.4989,29.4491,29.474,122948.0
2017-06-19 13:40:00,35.56,35.57,35.54,35.56,59459.0,29.4657,29.474,29.4491,29.4657,59459.0
2017-06-19 13:45:00,35.57,35.57,35.56,35.57,96743.0,29.474,29.474,29.4657,29.474,96743.0
2017-06-19 13:50:00,35.56,35.57,35.53,35.55,65240.0,29.4657,29.474,29.4409,29.4574,65240.0
2017-06-19 13:55:00,35.55,35.55,35.51,35.52,72451.0,29.4574,29.4574,29.4243,29.4326,72451.0
2017-06-19 14:00:00,35.52,35.56,35.52,35.55,58129.0,29.4326,29.4657,29.4326,29.4574,58129.0
2017-06-19 14:05:00,35.55,35.56,35.49,35.5,115815.0,29.4574,29.4657,29.4077,29.416,115815.0
2017-06-19 14:10:00,35.49,35.51,35.47,35.47,207313.0,29.4077,29.4243,29.3911,29.3911,207313.0
2017-06-19 14:15:00,35.47,35.48,35.43,35.43,105957.0,29.3911,29.3994,29.358,29.358,105957.0
2017-06-19 14:20:00,35.44,35.46,35.42,35.42,125372.0,29.3663,29.3828,29.3497,29.3497,125372.0
2017-06-19 14:25:00,35.42,35.44,35.4,35.41,145822.0,29.3497,29.3663,29.3331,29.3414,145822.0
2017-06-19 14:30:00,35.4,35.44,35.4,35.44,114502.0,29.3331,29.3663,29.3331,29.3663,114502.0
2017-06-19 14:35:00,35.44,35.46,35.43,35.45,109694.0,29.3663,29.3828,29.358,29.3746,109694.0
2017-06-19 14:40:00,35.45,35.48,35.45,35.46,90310.0,29.3746,29.3994,29.3746,29.3828,90310.0
2017-06-19 14:45:00,35.47,35.47,35.43,35.43,83283.0,29.3911,29.3911,29.358,29.358,83283.0
2017-06-19 14:50:00,35.44,35.44,35.38,35.39,163629.0,29.3663,29.3663,29.3166,29.3248,163629.0
2017-06-19 14:55:00,35.39,35.44,35.38,35.43,102760.0,29.3248,29.3663,29.3166,29.358,102760.0
2017-06-19 15:00:00,35.43,35.43,35.4,35.41,183312.0,29.358,29.358,29.3331,29.3414,183312.0
2017-06-19 15:05:00,35.41,35.42,35.39,35.39,105554.0,29.3414,29.3497,29.3248,29.3248,105554.0
2017-06-19 15:10:00,35.39,35.41,35.38,35.39,109882.0,29.3248,29.3414,29.3166,29.3248,109882.0
2017-06-19 15:15:00,35.39,35.42,35.39,35.41,97398.0,29.3248,29.3497,29.3248,29.3414,97398.0
2017-06-19 15:20:00,35.41,35.43,35.4,35.43,178753.0,29.3414,29.358,29.3331,29.358,178753.0
2017-06-19 15:25:00,35.43,35.44,35.41,35.41,192370.0,29.358,29.3663,29.3414,29.3414,192370.0
2017-06-19 15:30:00,35.41,35.43,35.4,35.42,218424.0,29.3414,29.358,29.3331,29.3497,218424.0
2017-06-19 15:35:00,35.42,35.44,35.4,35.41,297064.0,29.3497,29.3663,29.3331,29.3414,297064.0
2017-06-19 15:40:00,35.41,35.43,35.38,35.41,351867.0,29.3414,29.358,29.3166,29.3414,351867.0
2017-06-19 15:45:00,35.41,35.47,35.41,35.46,328999.0,29.3414,29.3911,29.3414,29.3828,328999.0
2017-06-19 15:50:00,35.46,35.5,35.46,35.5,416887.0,29.3828,29.416,29.3828,29.416,416887.0
2017-06-19 15:55:00,35.5,35.51,35.45,35.5,1721548.0,29.416,29.4243,29.3746,29.416,1721548.0
2017-06-20 09:30:00,35.45,35.45,35.24,35.25,568787.0,29.3746,29.3746,29.2006,29.2088,568787.0
2017-06-20 09:35:00,35.25,35.36,35.25,35.32,228378.0,29.2088,29.3,29.2088,29.2668,228378.0
2017-06-20 09:40:00,35.32,35.4,35.32,35.37,214143.0,29.2668,29.3331,29.2668,29.3083,214143.0
2017-06-20 09:45:00,35.36,35.4,35.32,35.34,183789.0,29.3,29.3331,29.2668,29.2834,183789.0
2017-06-20 09:50:00,35.34,35.36,35.26,35.27,219046.0,29.2834,29.3,29.2171,29.2254,219046.0
2017-06-20 09:55:00,35.26,35.27,35.19,35.22,358755.0,29.2171,29.2254,29.1591,29.184,358755.0
2017-06-20 10:00:00,35.23,35.26,35.17,35.23,278232.0,29.1923,29.2171,29.1425,29.1923,278232.0
2017-06-20 10:05:00,35.24,35.25,35.17,35.18,209733.0,29.2006,29.2088,29.1425,29.1508,209733.0
2017-06-20 10:10:00,35.18,35.19,35.14,35.19,271136.0,29.1508,29.1591,29.1177,29.1591,271136.0
2017-06-20 10:15:00,35.19,35.25,35.18,35.25,132947.0,29.1591,29.2088,29.1508,29.2088,132947.0
2017-06-20 10:20:00,35.24,35.25,35.19,35.19,180380.0,29.2006,29.2088,29.1591,29.1591,180380.0
2017-06-20 10:25:00,35.2,35.21,35.19,35.2,119271.0,29.1674,29.1757,29.1591,29.1674,119271.0
2017-06-20 10:30:00,35.2,35.28,35.2,35.27,266855.0,29.1674,29.2337,29.1674,29.2254,266855.0
2017-06-20 10:35:00,35.27,35.27,35.2,35.2,190340.0,29.2254,29.2254,29.1674,29.1674,190340.0
2017-06-20 10:40:00,35.2,35.26,35.2,35.25,241817.0,29.1674,29.2171,29.1674,29.2088,241817.0
2017-06-20 10:45:00,35.24,35.25,35.19,35.2,185324.0,29.2006,29.2088,29.1591,29.1674,185324.0
2017-06-20 10:50:00,35.2,35.22,35.17,35.18,99325.0,29.1674,29.184,29.1425,29.1508,99325.0
2017-06-20 10:55:00,35.18,35.2,35.16,35.19,167276.0,29.1508,29.1674,29.1343,29.1591,167276.0
2017-06-20 11:00:00,35.19,35.19,35.14,35.16,657153.0,29.1591,29.1591,29.1177,29.1343,657153.0
2017-06-20 11:05:00,35.16,35.17,35.12,35.14,199273.0,29.1343,29.1425,29.1011,29.1177,199273.0
2017-06-20 11:10:00,35.15,35.15,35.1,35.1,122833.0,29.126,29.126,29.0845,29.0845,122833.0
2017-06-20 11:15:00,35.1,35.11,35.06,35.08,167196.0,29.0845,29.0928,29.0514,29.068,167196.0
2017-06-20 11:20:00,35.09,35.12,35.06,35.07,254695.0,29.0763,29.1011,29.0514,29.0597,254695.0
2017-06-20 11:25:00,35.07,35.08,35.01,35.02,271552.0,29.0597,29.068,29.01,29.0183,271552.0
2017-06-20 11:30:00,35.02,35.03,34.97,35.01,516023.0,29.0183,29.0265,28.9768,29.01,516023.0
2017-06-20 11:35:00,35.01,35.01,34.95,34.96,402508.0,29.01,29.01,28.9603,28.9685,402508.0
2017-06-20 11:40:00,34.95,34.97,34.91,34.96,374218.0,28.9603,28.9768,28.9271,28.9685,374218.0
2017-06-20 11:45:00,34.97,35.09,34.95,35.09,159158.0,28.9768,29.0763,28.9603,29.0763,159158.0
2017-06-20 11:50:00,35.09,35.11,35.05,35.09,177733.0,29.0763,29.0928,29.0431,29.0763,177733.0
2017-06-20 11:55:00,35.09,35.12,35.06,35.09,228153.0,29.0763,29.1011,29.0514,29.0763,228153.0
2017-06-20 12:00:00,35.08,35.1,35.05,35.08,105598.0,29.068,29.0845,29.0431,29.068,105598.0
2017-06-20 12:05:00,35.08,35.13,35.06,35.13,167643.0,29.068,29.1094,29.0514,29.1094,167643.0
2017-06-20 12:10:00,35.13,35.15,35.11,35.12,220130.0,29.1094,29.126,29.0928,29.1011,220130.0
2017-06-20 12:15:00,35.12,35.12,35.07,35.08,127617.0,29.1011,29.1011,29.0597,29.068,127617.0
2017-06-20 12:20:00,35.08,35.09,34.98,35.0,257756.0,29.068,29.0763,28.9851,29.0017,257756.0
2017-06-20 12:25:00,35.01,35.02,34.97,35.0,226495.0,29.01,29.0183,28.9768,29.0017,226495.0
2017-06-20 12:30:00,35.0,35.05,34.99,35.04,47964.0,29.0017,29.0431,28.9934,29.0348,47964.0
2017-06-20 12:35:00,35.04,35.06,35.01,35.02,245347.0,29.0348,29.0514,29.01,29.0183,245347.0
2017-06-20 12:40:00,35.03,35.07,35.02,35.06,149257.0,29.0265,29.0597,29.0183,29.0514,149257.0
2017-06-20 12:45:00,35.06,35.07,35.0,35.04,123912.0,29.0514,29.0597,29.0017,29.0348,123912.0
2017-06-20 12:50:00,35.04,35.06,35.02,35.05,76155.0,29.0348,29.0514,29.0183,29.0431,76155.0
2017-06-20 12:55:00,35.04,35.08,35.04,35.08,83493.0,29.0348,29.068,29.0348,29.068,83493.0
2017-06-20 13:00:00,35.08,35.09,35.05,35.07,99598.0,29.068,29.0763,29.0431,29.0597,99598.0
2017-06-20 13:05:00,35.06,35.08,35.05,35.05,133264.0,29.0514,29.068,29.0431,29.0431,133264.0
2017-06-20 13:10:00,35.05,35.06,35.05,35.05,30178.0,29.0431,29.0514,29.0431,29.0431,30178.0
2017-06-20 13:15:00,35.05,35.06,35.03,35.04,87808.0,29.0431,29.0514,29.0265,29.0348,87808.0
2017-06-20 13:20:00,35.04,35.08,35.04,35.07,148895.0,29.0348,29.068,29.0348,29.0597,148895.0
2017-06-20 13:25:00,35.07,35.08,35.03,35.04,146744.0,29.0597,29.068,29.0265,29.0348,146744.0
2017-06-20 13:30:00,35.04,35.05,35.03,35.04,56810.0,29.0348,29.0431,29.0265,29.0348,56810.0
2017-06-20 13:35:00,35.04,35.05,35.02,35.05,187206.0,29.0348,29.0431,29.0183,29.0431,187206.0
2017-06-20 13:40:00,35.05,35.05,35.02,35.03,163737.0,29.0431,29.0431,29.0183,29.0265,163737.0
2017-06-20 13:45:00,35.03,35.03,35.01,35.02,46534.0,29.0265,29.0265,29.01,29.0183,46534.0
2017-06-20 13:50:00,35.01,35.04,35.01,35.03,70280.0,29.01,29.0348,29.01,29.0265,70280.0
2017-06-20 13:55:00,35.04,35.04,35.01,35.03,88026.0,29.0348,29.0348,29.01,29.0265,88026.0
2017-06-20 14:00:00,35.03,35.05,35.02,35.02,136145.0,29.0265,29.0431,29.0183,29.0183,136145.0
2017-06-20 14:05:00,35.03,35.05,35.02,35.05,52207.0,29.0265,29.0431,29.0183,29.0431,52207.0
2017-06-20 14:10:00,35.04,35.08,35.03,35.07,284508.0,29.0348,29.068,29.0265,29.0597,284508.0
2017-06-20 14:15:00,35.07,35.07,35.02,35.02,98741.0,29.0597,29.0597,29.0183,29.0183,98741.0
2017-06-20 14:20:00,35.02,35.03,35.01,35.01,49629.0,29.0183,29.0265,29.01,29.01,49629.0
2017-06-20 14:25:00,35.02,35.02,34.97,34.98,215119.0,29.0183,29.0183,28.9768,28.9851,215119.0
2017-06-20 14:30:00,34.98,35.01,34.97,35.0,155355.0,28.9851,29.01,28.9768,29.0017,155355.0
2017-06-20 14:35:00,34.99,35.0,34.94,34.95,337913.0,28.9934,29.0017,28.952,28.9603,337913.0
2017-06-20 14:40:00,34.95,34.96,34.92,34.95,240803.0,28.9603,28.9685,28.9354,28.9603,240803.0
2017-06-20 14:45:00,34.95,34.99,34.94,34.98,154372.0,28.9603,28.9934,28.952,28.9851,154372.0
2017-06-20 14:50:00,34.98,35.0,34.97,35.0,195165.0,28.9851,29.0017,28.9768,29.0017,195165.0
2017-06-20 14:55:00,35.0,35.0,34.97,34.98,146909.0,29.0017,29.0017,28.9768,28.9851,146909.0
2017-06-20 15:00:00,34.98,35.03,34.97,35.03,247611.0,28.9851,29.0265,28.9768,29.0265,247611.0
2017-06-20 15:05:00,35.03,35.03,34.98,35.01,243488.0,29.0265,29.0265,28.9851,29.01,243488.0
2017-06-20 15:10:00,35.01,35.03,34.99,35.02,156205.0,29.01,29.0265,28.9934,29.0183,156205.0
2017-06-20 15:15:00,35.03,35.05,35.02,35.02,175566.0,29.0265,29.0431,29.0183,29.0183,175566.0
2017-06-20 15:20:00,35.02,35.04,35.0,35.02,179016.0,29.0183,29.0348,29.0017,29.0183,179016.0
2017-06-20 15:25:00,35.02,35.02,34.98,35.01,284379.0,29.0183,29.0183,28.9851,29.01,284379.0
2017-06-20 15:30:00,35.01,35.01,34.96,34.97,365316.0,29.01,29.01,28.9685,28.9768,365316.0
2017-06-20 15:35:00,34.96,34.97,34.93,34.93,424178.0,28.9685,28.9768,28.9437,28.9437,424178.0
2017-06-20 15:40:00,34.93,34.94,34.87,34.87,480146.0,28.9437,28.952,28.894,28.894,480146.0
2017-06-20 15:45:00,34.87,34.89,34.85,34.86,756963.0,28.894,28.9105,28.8774,28.8857,756963.0
2017-06-20 15:50:00,34.86,34.91,34.85,34.89,588097.0,28.8857,28.9271,28.8774,28.9105,588097.0
2017-06-20 15:55:00,34.88,34.93,34.84,34.86,1387497.0,28.9022,28.9437,28.8691,28.8857,1387497.0
2017-06-21 09:30:00,34.4,34.41,34.09,34.3,1798710.0,28.5045,28.5128,28.2476,28.4216,1798710.0
2017-06-21 09:35:00,34.3,34.39,34.26,34.29,873450.0,28.4216,28.4962,28.3885,28.4134,873450.0
2017-06-21 09:40:00,34.3,34.33,34.09,34.11,888270.0,28.4216,28.4465,28.2476,28.2642,888270.0
2017-06-21 09:45:00,34.12,34.3,34.11,34.28,765310.0,28.2725,28.4216,28.2642,28.4051,765310.0
2017-06-21 09:50:00,34.29,34.36,34.26,34.33,689836.0,28.4134,28.4714,28.3885,28.4465,689836.0
2017-06-21 09:55:00,34.34,34.34,34.27,34.27,434320.0,28.4548,28.4548,28.3968,28.3968,434320.0
2017-06-21 10:00:00,34.27,34.38,34.27,34.29,404192.0,28.3968,28.4879,28.3968,28.4134,404192.0
2017-06-21 10:05:00,34.29,34.32,34.27,34.28,243491.0,28.4134,28.4382,28.3968,28.4051,243491.0
2017-06-21 10:10:00,34.28,34.28,34.23,34.23,248514.0,28.4051,28.4051,28.3636,28.3636,248514.0
2017-06-21 10:15:00,34.24,34.27,34.22,34.26,320183.0,28.3719,28.3968,28.3554,28.3885,320183.0
2017-06-21 10:20:00,34.25,34.28,34.21,34.21,299513.0,28.3802,28.4051,28.3471,28.3471,299513.0
2017-06-21 10:25:00,34.21,34.25,34.21,34.22,239657.0,28.3471,28.3802,28.3471,28.3554,239657.0
2017-06-21 10:30:00,34.22,34.35,34.21,34.28,293269.0,28.3554,28.4631,28.3471,28.4051,293269.0
2017-06-21 10:35:00,34.28,34.3,34.22,34.26,265133.0,28.4051,28.4216,28.3554,28.3885,265133.0
2017-06-21 10:40:00,34.26,34.37,34.25,34.33,361612.0,28.3885,28.4797,28.3802,28.4465,361612.0
2017-06-21 10:45:00,34.32,34.36,34.3,34.34,223851.0,28.4382,28.4714,28.4216,28.4548,223851.0
2017-06-21 10:50:00,34.34,34.38,34.32,34.35,221702.0,28.4548,28.4879,28.4382,28.4631,221702.0
2017-06-21 10:55:00,34.35,34.35,34.32,34.34,196177.0,28.4631,28.4631,28.4382,28.4548,196177.0
2017-06-21 11:00:00,34.34,34.35,34.26,34.26,225290.0,28.4548,28.4631,28.3885,28.3885,225290.0
2017-06-21 11:05:00,34.27,34.29,34.26,34.29,102216.0,28.3968,28.4134,28.3885,28.4134,102216.0
2017-06-21 11:10:00,34.29,34.32,34.28,34.28,309301.0,28.4134,28.4382,28.4051,28.4051,309301.0
2017-06-21 11:15:00,34.29,34.29,34.23,34.26,247057.0,28.4134,28.4134,28.3636,28.3885,247057.0
2017-06-21 11:20:00,34.26,34.3,34.24,34.26,326893.0,28.3885,28.4216,28.3719,28.3885,326893.0
2017-06-21 11:25:00,34.26,34.32,34.25,34.31,216929.0,28.3885,28.4382,28.3802,28.4299,216929.0
2017-06-21 11:30:00,34.3,34.35,34.3,34.32,270339.0,28.4216,28.4631,28.4216,28.4382,270339.0
2017-06-21 11:35:00,34.33,34.35,34.29,34.3,172008.0,28.4465,28.4631,28.4134,28.4216,172008.0
2017-06-21 11:40:00,34.3,34.34,34.29,34.33,270008.0,28.4216,28.4548,28.4134,28.4465,270008.0
2017-06-21 11:45:00,34.33,34.35,34.31,34.32,140882.0,28.4465,28.4631,28.4299,28.4382,140882.0
2017-06-21 11:50:00,34.32,34.36,34.31,34.36,93624.0,28.4382,28.4714,28.4299,28.4714,93624.0
2017-06-21 11:55:00,34.36,34.37,34.33,34.37,131237.0,28.4714,28.4797,28.4465,28.4797,131237.0
2017-06-21 12:00:00,34.36,34.37,34.33,34.33,104244.0,28.4714,28.4797,28.4465,28.4465,104244.0
2017-06-21 12:05:00,34.33,34.34,34.27,34.33,202548.0,28.4465,28.4548,28.3968,28.4465,202548.0
2017-06-21 12:10:00,34.33,34.33,34.28,34.29,155875.0,28.4465,28.4465,28.4051,28.4134,155875.0
2017-06-21 12:15:00,34.29,34.3,34.27,34.27,141011.0,28.4134,28.4216,28.3968,28.3968,141011.0
2017-06-21 12:20:00,34.27,34.33,34.27,34.32,215096.0,28.3968,28.4465,28.3968,28.4382,215096.0
2017-06-21 12:25:00,34.32,34.35,34.3,34.32,98397.0,28.4382,28.4631,28.4216,28.4382,98397.0
2017-06-21 12:30:00,34.33,34.35,34.3,34.3,107205.0,28.4465,28.4631,28.4216,28.4216,107205.0
2017-06-21 12:35:00,34.29,34.32,34.28,34.31,117893.0,28.4134,28.4382,28.4051,28.4299,117893.0
2017-06-21 12:40:00,34.32,34.33,34.29,34.31,195321.0,28.4382,28.4465,28.4134,28.4299,195321.0
2017-06-21 12:45:00,34.31,34.35,34.3,34.31,207368.0,28.4299,28.4631,28.4216,28.4299,207368.0
2017-06-21 12:50:00,34.31,34.33,34.29,34.3,117369.0,28.4299,28.4465,28.4134,28.4216,117369.0
2017-06-21 12:55:00,34.3,34.31,34.25,34.27,196686.0,28.4216,28.4299,28.3802,28.3968,196686.0
2017-06-21 13:00:00,34.26,34.32,34.26,34.31,172940.0,28.3885,28.4382,28.3885,28.4299,172940.0
2017-06-21 13:05:00,34.31,34.31,34.28,34.31,97459.0,28.4299,28.4299,28.4051,28.4299,97459.0
2017-06-21 13:10:00,34.3,34.32,34.3,34.3,356193.0,28.4216,28.4382,28.4216,28.4216,356193.0
2017-06-21 13:15:00,34.3,34.35,34.3,34.34,309885.0,28.4216,28.4631,28.4216,28.4548,309885.0
2017-06-21 13:20:00,34.35,34.36,34.31,34.32,95159.0,28.4631,28.4714,28.4299,28.4382,95159.0
2017-06-21 13:25:00,34.32,34.36,34.31,34.36,219495.0,28.4382,28.4714,28.4299,28.4714,219495.0
2017-06-21 13:30:00,34.36,34.4,34.36,34.39,192543.0,28.4714,28.5045,28.4714,28.4962,192543.0
2017-06-21 13:35:00,34.39,34.4,34.37,34.38,164138.0,28.4962,28.5045,28.4797,28.4879,164138.0
2017-06-21 13:40:00,34.38,34.38,34.33,34.37,191779.0,28.4879,28.4879,28.4465,28.4797,191779.0
2017-06-21 13:45:00,34.38,34.38,34.36,34.37,76405.0,28.4879,28.4879,28.4714,28.4797,76405.0
2017-06-21 13:50:00,34.37,34.38,34.32,34.35,342603.0,28.4797,28.4879,28.4382,28.4631,342603.0
2017-06-21 13:55:00,34.36,34.36,34.34,34.34,108936.0,28.4714,28.4714,28.4548,28.4548,108936.0
2017-06-21 14:00:00,34.34,34.38,34.32,34.33,256785.0,28.4548,28.4879,28.4382,28.4465,256785.0
2017-06-21 14:05:00,34.33,34.35,34.31,34.34,98232.0,28.4465,28.4631,28.4299,28.4548,98232.0
2017-06-21 14:10:00,34.34,34.42,34.34,34.4,215086.0,28.4548,28.5211,28.4548,28.5045,215086.0
2017-06-21 14:15:00,34.4,34.42,34.39,34.41,94817.0,28.5045,28.5211,28.4962,28.5128,94817.0
2017-06-21 14:20:00,34.41,34.41,34.37,34.38,152052.0,28.5128,28.5128,28.4797,28.4879,152052.0
2017-06-21 14:25:00,34.38,34.41,34.37,34.38,122960.0,28.4879,28.5128,28.4797,28.4879,122960.0
2017-06-21 14:30:00,34.39,34.42,34.37,34.4,168510.0,28.4962,28.5211,28.4797,28.5045,168510.0
2017-06-21 14:35:00,34.41,34.48,34.4,34.46,260858.0,28.5128,28.5708,28.5045,28.5542,260858.0
2017-06-21 14:40:00,34.45,34.49,34.44,34.47,163217.0,28.5459,28.5791,28.5377,28.5625,163217.0
2017-06-21 14:45:00,34.46,34.48,34.44,34.47,139911.0,28.5542,28.5708,28.5377,28.5625,139911.0
2017-06-21 14:50:00,34.47,34.49,34.45,34.47,123334.0,28.5625,28.5791,28.5459,28.5625,123334.0
2017-06-21 14:55:00,34.48,34.48,34.47,34.47,64865.0,28.5708,28.5708,28.5625,28.5625,64865.0
2017-06-21 15:00:00,34.48,34.48,34.44,34.45,137442.0,28.5708,28.5708,28.5377,28.5459,137442.0
2017-06-21 15:05:00,34.45,34.49,34.45,34.49,122775.0,28.5459,28.5791,28.5459,28.5791,122775.0
2017-06-21 15:10:00,34.48,34.5,34.47,34.47,167457.0,28.5708,28.5874,28.5625,28.5625,167457.0
2017-06-21 15:15:00,34.47,34.48,34.45,34.47,80223.0,28.5625,28.5708,28.5459,28.5625,80223.0
2017-06-21 15:20:00,34.47,34.48,34.46,34.48,119382.0,28.5625,28.5708,28.5542,28.5708,119382.0
2017-06-21 15:25:00,34.48,34.48,34.45,34.48,170482.0,28.5708,28.5708,28.5459,28.5708,170482.0
2017-06-21 15:30:00,34.48,34.49,34.46,34.47,158900.0,28.5708,28.5791,28.5542,28.5625,158900.0
2017-06-21 15:35:00,34.47,34.5,34.46,34.48,450769.0,28.5625,28.5874,28.5542,28.5708,450769.0
2017-06-21 15:40:00,34.48,34.53,34.44,34.52,434148.0,28.5708,28.6122,28.5377,28.6039,434148.0
2017-06-21 15:45:00,34.53,34.55,34.51,34.52,330030.0,28.6122,28.6288,28.5957,28.6039,330030.0
2017-06-21 15:50:00,34.52,34.58,34.51,34.57,646999.0,28.6039,28.6537,28.5957,28.6454,646999.0
2017-06-21 15:55:00,34.58,34.6,34.54,34.58,1531468.0,28.6537,28.6702,28.6205,28.6537,1531468.0
2017-06-22 09:30:00,34.56,34.63,34.4,34.57,608538.0,28.6371,28.6951,28.5045,28.6454,608538.0
2017-06-22 09:35:00,34.56,34.56,34.43,34.44,373033.0,28.6371,28.6371,28.5294,28.5377,373033.0
2017-06-22 09:40:00,34.44,34.54,34.44,34.52,251270.0,28.5377,28.6205,28.5377,28.6039,251270.0
2017-06-22 09:45:00,34.52,34.53,34.45,34.47,281688.0,28.6039,28.6122,28.5459,28.5625,281688.0
2017-06-22 09:50:00,34.47,34.47,34.41,34.43,353570.0,28.5625,28.5625,28.5128,28.5294,353570.0
2017-06-22 09:55:00,34.44,34.5,34.4,34.44,283710.0,28.5377,28.5874,28.5045,28.5377,283710.0
2017-06-22 10:00:00,34.43,34.49,34.41,34.49,227396.0,28.5294,28.5791,28.5128,28.5791,227396.0
2017-06-22 10:05:00,34.48,34.49,34.44,34.45,154350.0,28.5708,28.5791,28.5377,28.5459,154350.0
2017-06-22 10:10:00,34.45,34.49,34.42,34.48,154344.0,28.5459,28.5791,28.5211,28.5708,154344.0
2017-06-22 10:15:00,34.48,34.49,34.43,34.46,157631.0,28.5708,28.5791,28.5294,28.5542,157631.0
2017-06-22 10:20:00,34.46,34.46,34.41,34.43,156537.0,28.5542,28.5542,28.5128,28.5294,156537.0
2017-06-22 10:25:00,34.42,34.45,34.41,34.45,163497.0,28.5211,28.5459,28.5128,28.5459,163497.0
2017-06-22 10:30:00,34.45,34.45,34.4,34.4,165761.0,28.5459,28.5459,28.5045,28.5045,165761.0
2017-06-22 10:35:00,34.4,34.41,34.34,34.37,250291.0,28.5045,28.5128,28.4548,28.4797,250291.0
2017-06-22 10:40:00,34.38,34.4,34.34,34.4,372508.0,28.4879,28.5045,28.4548,28.5045,372508.0
2017-06-22 10:45:00,34.39,34.41,34.37,34.39,482895.0,28.4962,28.5128,28.4797,28.4962,482895.0
2017-06-22 10:50:00,34.4,34.41,34.38,34.39,181966.0,28.5045,28.5128,28.4879,28.4962,181966.0
2017-06-22 10:55:00,34.4,34.41,34.37,34.38,148591.0,28.5045,28.5128,28.4797,28.4879,148591.0
2017-06-22 11:00:00,34.38,34.4,34.3,34.33,440362.0,28.4879,28.5045,28.4216,28.4465,440362.0
2017-06-22 11:05:00,34.34,34.37,34.31,34.31,113276.0,28.4548,28.4797,28.4299,28.4299,113276.0
2017-06-22 11:10:00,34.31,34.33,34.3,34.3,172259.0,28.4299,28.4465,28.4216,28.4216,172259.0
2017-06-22 11:15:00,34.31,34.32,34.29,34.32,185874.0,28.4299,28.4382,28.4134,28.4382,185874.0
2017-06-22 11:20:00,34.32,34.38,34.3,34.37,181779.0,28.4382,28.4879,28.4216,28.4797,181779.0
2017-06-22 11:25:00,34.36,34.38,34.35,34.36,119606.0,28.4714,28.4879,28.4631,28.4714,119606.0
2017-06-22 11:30:00,34.36,34.36,34.32,34.34,111405.0,28.4714,28.4714,28.4382,28.4548,111405.0
2017-06-22 11:35:00,34.34,34.35,34.31,34.33,226748.0,28.4548,28.4631,28.4299,28.4465,226748.0
2017-06-22 11:40:00,34.33,34.34,34.31,34.32,182528.0,28.4465,28.4548,28.4299,28.4382,182528.0
2017-06-22 11:45:00,34.32,34.34,34.32,34.34,84177.0,28.4382,28.4548,28.4382,28.4548,84177.0
2017-06-22 11:50:00,34.34,34.34,34.3,34.32,232766.0,28.4548,28.4548,28.4216,28.4382,232766.0
2017-06-22 11:55:00,34.32,34.34,34.31,34.34,112284.0,28.4382,28.4548,28.4299,28.4548,112284.0
2017-06-22 12:00:00,34.34,34.35,34.31,34.33,192410.0,28.4548,28.4631,28.4299,28.4465,192410.0
2017-06-22 12:05:00,34.33,34.35,34.31,34.31,178569.0,28.4465,28.4631,28.4299,28.4299,178569.0
2017-06-22 12:10:00,34.32,34.34,34.31,34.33,208034.0,28.4382,28.4548,28.4299,28.4465,208034.0
2017-06-22 12:15:00,34.32,34.33,34.3,34.33,125892.0,28.4382,28.4465,28.4216,28.4465,125892.0
2017-06-22 12:20:00,34.32,34.34,34.3,34.34,297423.0,28.4382,28.4548,28.4216,28.4548,297423.0
2017-06-22 12:25:00,34.34,34.34,34.32,34.33,106913.0,28.4548,28.4548,28.4382,28.4465,106913.0
2017-06-22 12:30:00,34.34,34.34,34.31,34.34,164079.0,28.4548,28.4548,28.4299,28.4548,164079.0
2017-06-22 12:35:00,34.34,34.34,34.32,34.32,339504.0,28.4548,28.4548,28.4382,28.4382,339504.0
2017-06-22 12:40:00,34.33,34.35,34.32,34.33,183675.0,28.4465,28.4631,28.4382,28.4465,183675.0
2017-06-22 12:45:00,34.32,34.36,34.32,34.35,184056.0,28.4382,28.4714,28.4382,28.4631,184056.0
2017-06-22 12:50:00,34.35,34.38,34.33,34.34,647731.0,28.4631,28.4879,28.4465,28.4548,647731.0
2017-06-22 12:55:00,34.34,34.34,34.3,34.32,160715.0,28.4548,28.4548,28.4216,28.4382,160715.0
2017-06-22 13:00:00,34.32,34.32,34.3,34.31,109107.0,28.4382,28.4382,28.4216,28.4299,109107.0
2017-06-22 13:05:00,34.31,34.33,34.31,34.31,156906.0,28.4299,28.4465,28.4299,28.4299,156906.0
2017-06-22 13:10:00,34.32,34.33,34.3,34.3,157181.0,28.4382,28.4465,28.4216,28.4216,157181.0
2017-06-22 13:15:00,34.31,34.32,34.3,34.32,306381.0,28.4299,28.4382,28.4216,28.4382,306381.0
2017-06-22 13:20:00,34.32,34.34,34.31,34.32,136087.0,28.4382,28.4548,28.4299,28.4382,136087.0
2017-06-22 13:25:00,34.32,34.33,34.31,34.33,110842.0,28.4382,28.4465,28.4299,28.4465,110842.0
2017-06-22 13:30:00,34.33,34.34,34.32,34.32,100623.0,28.4465,28.4548,28.4382,28.4382,100623.0
2017-06-22 13:35:00,34.32,34.33,34.31,34.31,108670.0,28.4382,28.4465,28.4299,28.4299,108670.0
2017-06-22 13:40:00,34.32,34.32,34.29,34.3,174419.0,28.4382,28.4382,28.4134,28.4216,174419.0
2017-06-22 13:45:00,34.3,34.35,34.29,34.33,137774.0,28.4216,28.4631,28.4134,28.4465,137774.0
2017-06-22 13:50:00,34.33,34.35,34.33,34.34,359161.0,28.4465,28.4631,28.4465,28.4548,359161.0
2017-06-22 13:55:00,34.34,34.34,34.31,34.32,89336.0,28.4548,28.4548,28.4299,28.4382,89336.0
2017-06-22 14:00:00,34.32,34.35,34.31,34.34,135364.0,28.4382,28.4631,28.4299,28.4548,135364.0
2017-06-22 14:05:00,34.34,34.37,34.33,34.34,190742.0,28.4548,28.4797,28.4465,28.4548,190742.0
2017-06-22 14:10:00,34.33,34.39,34.33,34.35,250909.0,28.4465,28.4962,28.4465,28.4631,250909.0
2017-06-22 14:15:00,34.34,34.36,34.34,34.36,239981.0,28.4548,28.4714,28.4548,28.4714,239981.0
2017-06-22 14:20:00,34.36,34.37,34.34,34.37,113046.0,28.4714,28.4797,28.4548,28.4797,113046.0
2017-06-22 14:25:00,34.36,34.41,34.36,34.4,163150.0,28.4714,28.5128,28.4714,28.5045,163150.0
2017-06-22 14:30:00,34.39,34.43,34.38,34.43,133276.0,28.4962,28.5294,28.4879,28.5294,133276.0
2017-06-22 14:35:00,34.43,34.43,34.39,34.42,151363.0,28.5294,28.5294,28.4962,28.5211,151363.0
2017-06-22 14:40:00,34.43,34.45,34.4,34.45,95261.0,28.5294,28.5459,28.5045,28.5459,95261.0
2017-06-22 14:45:00,34.45,34.47,34.44,34.46,143896.0,28.5459,28.5625,28.5377,28.5542,143896.0
2017-06-22 14:50:00,34.47,34.48,34.45,34.45,147394.0,28.5625,28.5708,28.5459,28.5459,147394.0
2017-06-22 14:55:00,34.45,34.46,34.42,34.44,206504.0,28.5459,28.5542,28.5211,28.5377,206504.0
2017-06-22 15:00:00,34.44,34.47,34.43,34.46,101770.0,28.5377,28.5625,28.5294,28.5542,101770.0
2017-06-22 15:05:00,34.45,34.47,34.41,34.42,353238.0,28.5459,28.5625,28.5128,28.5211,353238.0
2017-06-22 15:10:00,34.42,34.43,34.39,34.4,426823.0,28.5211,28.5294,28.4962,28.5045,426823.0
2017-06-22 15:15:00,34.4,34.47,34.39,34.46,279501.0,28.5045,28.5625,28.4962,28.5542,279501.0
2017-06-22 15:20:00,34.45,34.49,34.45,34.48,143881.0,28.5459,28.5791,28.5459,28.5708,143881.0
2017-06-22 15:25:00,34.48,34.5,34.47,34.5,206920.0,28.5708,28.5874,28.5625,28.5874,206920.0
2017-06-22 15:30:00,34.5,34.5,34.44,34.45,311055.0,28.5874,28.5874,28.5377,28.5459,311055.0
2017-06-22 15:35:00,34.45,34.46,34.41,34.44,392229.0,28.5459,28.5542,28.5128,28.5377,392229.0
2017-06-22 15:40:00,34.43,34.46,34.4,34.41,336639.0,28.5294,28.5542,28.5045,28.5128,336639.0
2017-06-22 15:45:00,34.41,34.42,34.36,34.41,348970.0,28.5128,28.5211,28.4714,28.5128,348970.0
2017-06-22 15:50:00,34.4,34.41,34.38,34.39,320596.0,28.5045,28.5128,28.4879,28.4962,320596.0
2017-06-22 15:55:00,34.39,34.4,34.35,34.36,965171.0,28.4962,28.5045,28.4631,28.4714,965171.0
2017-06-23 09:30:00,34.22,34.55,34.17,34.2,1065230.0,28.3554,28.6288,28.3139,28.3388,1065230.0
2017-06-23 09:35:00,34.2,34.26,34.15,34.17,475196.0,28.3388,28.3885,28.2974,28.3139,475196.0
2017-06-23 09:40:00,34.17,34.18,34.1,34.11,317326.0,28.3139,28.3222,28.2559,28.2642,317326.0
2017-06-23 09:45:00,34.11,34.16,34.09,34.15,283058.0,28.2642,28.3056,28.2476,28.2974,283058.0
2017-06-23 09:50:00,34.14,34.18,34.12,34.16,162260.0,28.2891,28.3222,28.2725,28.3056,162260.0
2017-06-23 09:55:00,34.16,34.19,34.14,34.18,138858.0,28.3056,28.3305,28.2891,28.3222,138858.0
2017-06-23 10:00:00,34.19,34.19,34.15,34.16,166909.0,28.3305,28.3305,28.2974,28.3056,166909.0
2017-06-23 10:05:00,34.16,34.16,34.13,34.16,185495.0,28.3056,28.3056,28.2808,28.3056,185495.0
2017-06-23 10:10:00,34.15,34.17,34.13,34.16,228674.0,28.2974,28.3139,28.2808,28.3056,228674.0
2017-06-23 10:15:00,34.16,34.22,34.15,34.15,289304.0,28.3056,28.3554,28.2974,28.2974,289304.0
2017-06-23 10:20:00,34.15,34.19,34.14,34.16,318424.0,28.2974,28.3305,28.2891,28.3056,318424.0
2017-06-23 10:25:00,34.16,34.19,34.14,34.17,397641.0,28.3056,28.3305,28.2891,28.3139,397641.0
2017-06-23 10:30:00,34.17,34.22,34.16,34.21,442526.0,28.3139,28.3554,28.3056,28.3471,442526.0
2017-06-23 10:35:00,34.21,34.22,34.18,34.22,349896.0,28.3471,28.3554,28.3222,28.3554,349896.0
2017-06-23 10:40:00,34.22,34.24,34.21,34.24,225021.0,28.3554,28.3719,28.3471,28.3719,225021.0
2017-06-23 10:45:00,34.24,34.26,34.23,34.24,235805.0,28.3719,28.3885,28.3636,28.3719,235805.0
2017-06-23 10:50:00,34.23,34.25,34.21,34.22,157386.0,28.3636,28.3802,28.3471,28.3554,157386.0
2017-06-23 10:55:00,34.21,34.22,34.16,34.16,295585.0,28.3471,28.3554,28.3056,28.3056,295585.0
2017-06-23 11:00:00,34.16,34.2,34.15,34.2,225253.0,28.3056,28.3388,28.2974,28.3388,225253.0
2017-06-23 11:05:00,34.2,34.21,34.18,34.19,175786.0,28.3388,28.3471,28.3222,28.3305,175786.0
2017-06-23 11:10:00,34.19,34.21,34.16,34.16,170909.0,28.3305,28.3471,28.3056,28.3056,170909.0
2017-06-23 11:15:00,34.16,34.19,34.15,34.16,173603.0,28.3056,28.3305,28.2974,28.3056,173603.0
2017-06-23 11:20:00,34.16,34.2,34.16,34.2,208016.0,28.3056,28.3388,28.3056,28.3388,208016.0
2017-06-23 11:25:00,34.2,34.2,34.18,34.19,92848.0,28.3388,28.3388,28.3222,28.3305,92848.0
2017-06-23 11:30:00,34.19,34.19,34.16,34.18,154640.0,28.3305,28.3305,28.3056,28.3222,154640.0
2017-06-23 11:35:00,34.18,34.18,34.15,34.17,164591.0,28.3222,28.3222,28.2974,28.3139,164591.0
2017-06-23 11:40:00,34.17,34.19,34.16,34.19,101253.0,28.3139,28.3305,28.3056,28.3305,101253.0
2017-06-23 11:45:00,34.19,34.2,34.18,34.2,123749.0,28.3305,28.3388,28.3222,28.3388,123749.0
2017-06-23 11:50:00,34.2,34.24,34.17,34.22,218895.0,28.3388,28.3719,28.3139,28.3554,218895.0
2017-06-23 11:55:00,34.23,34.24,34.21,34.22,119307.0,28.3636,28.3719,28.3471,28.3554,119307.0
2017-06-23 12:00:00,34.21,34.23,34.2,34.22,203841.0,28.3471,28.3636,28.3388,28.3554,203841.0
2017-06-23 12:05:00,34.23,34.23,34.21,34.21,107241.0,28.3636,28.3636,28.3471,28.3471,107241.0
2017-06-23 12:10:00,34.21,34.26,34.21,34.23,422186.0,28.3471,28.3885,28.3471,28.3636,422186.0
2017-06-23 12:15:00,34.23,34.3,34.23,34.29,435208.0,28.3636,28.4216,28.3636,28.4134,435208.0
2017-06-23 12:20:00,34.3,34.3,34.27,34.29,138848.0,28.4216,28.4216,28.3968,28.4134,138848.0
2017-06-23 12:25:00,34.29,34.31,34.28,34.3,299906.0,28.4134,28.4299,28.4051,28.4216,299906.0
2017-06-23 12:30:00,34.3,34.32,34.29,34.31,138451.0,28.4216,28.4382,28.4134,28.4299,138451.0
2017-06-23 12:35:00,34.31,34.32,34.29,34.29,138361.0,28.4299,28.4382,28.4134,28.4134,138361.0
2017-06-23 12:40:00,34.3,34.31,34.29,34.31,106641.0,28.4216,28.4299,28.4134,28.4299,106641.0
2017-06-23 12:45:00,34.31,34.32,34.28,34.29,147406.0,28.4299,28.4382,28.4051,28.4134,147406.0
2017-06-23 12:50:00,34.29,34.29,34.26,34.26,127543.0,28.4134,28.4134,28.3885,28.3885,127543.0
2017-06-23 12:55:00,34.27,34.28,34.26,34.27,82000.0,28.3968,28.4051,28.3885,28.3968,82000.0
2017-06-23 13:00:00,34.26,34.27,34.25,34.25,106634.0,28.3885,28.3968,28.3802,28.3802,106634.0
2017-06-23 13:05:00,34.26,34.27,34.25,34.25,87474.0,28.3885,28.3968,28.3802,28.3802,87474.0
2017-06-23 13:10:00,34.26,34.26,34.23,34.23,140895.0,28.3885,28.3885,28.3636,28.3636,140895.0
2017-06-23 13:15:00,34.23,34.27,34.23,34.25,226860.0,28.3636,28.3968,28.3636,28.3802,226860.0
2017-06-23 13:20:00,34.25,34.25,34.23,34.23,96168.0,28.3802,28.3802,28.3636,28.3636,96168.0
2017-06-23 13:25:00,34.23,34.25,34.23,34.23,150305.0,28.3636,28.3802,28.3636,28.3636,150305.0
2017-06-23 13:30:00,34.24,34.25,34.23,34.25,102673.0,28.3719,28.3802,28.3636,28.3802,102673.0
2017-06-23 13:35:00,34.25,34.28,34.24,34.28,134248.0,28.3802,28.4051,28.3719,28.4051,134248.0
2017-06-23 13:40:00,34.28,34.29,34.26,34.26,64046.0,28.4051,28.4134,28.3885,28.3885,64046.0
2017-06-23 13:45:00,34.26,34.27,34.25,34.25,115773.0,28.3885,28.3968,28.3802,28.3802,115773.0
2017-06-23 13:50:00,34.26,34.27,34.23,34.24,207915.0,28.3885,28.3968,28.3636,28.3719,207915.0
2017-06-23 13:55:00,34.24,34.25,34.22,34.23,81095.0,28.3719,28.3802,28.3554,28.3636,81095.0
2017-06-23 14:00:00,34.23,34.25,34.21,34.25,180070.0,28.3636,28.3802,28.3471,28.3802,180070.0
2017-06-23 14:05:00,34.25,34.26,34.24,34.25,155222.0,28.3802,28.3885,28.3719,28.3802,155222.0
2017-06-23 14:10:00,34.25,34.25,34.23,34.23,86264.0,28.3802,28.3802,28.3636,28.3636,86264.0
2017-06-23 14:15:00,34.23,34.24,34.22,34.23,47092.0,28.3636,28.3719,28.3554,28.3636,47092.0
2017-06-23 14:20:00,34.22,34.23,34.18,34.19,315862.0,28.3554,28.3636,28.3222,28.3305,315862.0
2017-06-23 14:25:00,34.19,34.2,34.16,34.19,387334.0,28.3305,28.3388,28.3056,28.3305,387334.0
2017-06-23 14:30:00,34.19,34.22,34.18,34.2,192035.0,28.3305,28.3554,28.3222,28.3388,192035.0
2017-06-23 14:35:00,34.2,34.21,34.19,34.19,133646.0,28.3388,28.3471,28.3305,28.3305,133646.0
2017-06-23 14:40:00,34.2,34.2,34.15,34.15,161340.0,28.3388,28.3388,28.2974,28.2974,161340.0
2017-06-23 14:45:00,34.16,34.23,34.15,34.23,173870.0,28.3056,28.3636,28.2974,28.3636,173870.0
2017-06-23 14:50:00,34.23,34.24,34.21,34.23,107393.0,28.3636,28.3719,28.3471,28.3636,107393.0
2017-06-23 14:55:00,34.23,34.24,34.2,34.2,101471.0,28.3636,28.3719,28.3388,28.3388,101471.0
2017-06-23 15:00:00,34.2,34.21,34.15,34.18,203275.0,28.3388,28.3471,28.2974,28.3222,203275.0
2017-06-23 15:05:00,34.17,34.2,34.17,34.19,91180.0,28.3139,28.3388,28.3139,28.3305,91180.0
2017-06-23 15:10:00,34.2,34.2,34.17,34.18,158723.0,28.3388,28.3388,28.3139,28.3222,158723.0
2017-06-23 15:15:00,34.18,34.2,34.17,34.2,127285.0,28.3222,28.3388,28.3139,28.3388,127285.0
2017-06-23 15:20:00,34.2,34.2,34.17,34.17,121722.0,28.3388,28.3388,28.3139,28.3139,121722.0
2017-06-23 15:25:00,34.18,34.18,34.15,34.15,168629.0,28.3222,28.3222,28.2974,28.2974,168629.0
2017-06-23 15:30:00,34.15,34.18,34.14,34.18,273316.0,28.2974,28.3222,28.2891,28.3222,273316.0
2017-06-23 15:35:00,34.18,34.23,34.17,34.19,417779.0,28.3222,28.3636,28.3139,28.3305,417779.0
2017-06-23 15:40:00,34.2,34.25,34.19,34.25,348763.0,28.3388,28.3802,28.3305,28.3802,348763.0
2017-06-23 15:45:00,34.25,34.25,34.21,34.24,290749.0,28.3802,28.3802,28.3471,28.3719,290749.0
2017-06-23 15:50:00,34.23,34.24,34.21,34.23,512451.0,28.3636,28.3719,28.3471,28.3636,512451.0
2017-06-23 15:55:00,34.23,34.24,34.18,34.19,1786767.0,28.3636,28.3719,28.3222,28.3305,1786767.0
2017-06-26 09:30:00,34.26,34.48,34.25,34.43,574508.0,28.3885,28.5708,28.3802,28.5294,574508.0
2017-06-26 09:35:00,34.44,34.49,34.37,34.39,240942.0,28.5377,28.5791,28.4797,28.4962,240942.0
2017-06-26 09:40:00,34.4,34.44,34.36,34.44,465597.0,28.5045,28.5377,28.4714,28.5377,465597.0
2017-06-26 09:45:00,34.44,34.47,34.42,34.44,179390.0,28.5377,28.5625,28.5211,28.5377,179390.0
2017-06-26 09:50:00,34.44,34.47,34.4,34.43,207964.0,28.5377,28.5625,28.5045,28.5294,207964.0
2017-06-26 09:55:00,34.43,34.45,34.4,34.45,184016.0,28.5294,28.5459,28.5045,28.5459,184016.0
2017-06-26 10:00:00,34.44,34.45,34.35,34.37,228293.0,28.5377,28.5459,28.4631,28.4797,228293.0
2017-06-26 10:05:00,34.37,34.44,34.35,34.39,223578.0,28.4797,28.5377,28.4631,28.4962,223578.0
2017-06-26 10:10:00,34.4,34.4,34.35,34.38,185931.0,28.5045,28.5045,28.4631,28.4879,185931.0
2017-06-26 10:15:00,34.38,34.38,34.33,34.36,214844.0,28.4879,28.4879,28.4465,28.4714,214844.0
2017-06-26 10:20:00,34.36,34.37,34.32,34.33,201518.0,28.4714,28.4797,28.4382,28.4465,201518.0
2017-06-26 10:25:00,34.34,34.4,34.33,34.4,191312.0,28.4548,28.5045,28.4465,28.5045,191312.0
2017-06-26 10:30:00,34.4,34.51,34.38,34.5,575564.0,28.5045,28.5957,28.4879,28.5874,575564.0
2017-06-26 10:35:00,34.49,34.5,34.38,34.39,247079.0,28.5791,28.5874,28.4879,28.4962,247079.0
2017-06-26 10:40:00,34.39,34.4,34.31,34.32,269224.0,28.4962,28.5045,28.4299,28.4382,269224.0
2017-06-26 10:45:00,34.33,34.34,34.29,34.31,220470.0,28.4465,28.4548,28.4134,28.4299,220470.0
2017-06-26 10:50:00,34.3,34.32,34.22,34.24,229431.0,28.4216,28.4382,28.3554,28.3719,229431.0
2017-06-26 10:55:00,34.25,34.25,34.16,34.16,324144.0,28.3802,28.3802,28.3056,28.3056,324144.0
2017-06-26 11:00:00,34.17,34.2,34.13,34.16,295787.0,28.3139,28.3388,28.2808,28.3056,295787.0
2017-06-26 11:05:00,34.15,34.16,34.12,34.14,217492.0,28.2974,28.3056,28.2725,28.2891,217492.0
2017-06-26 11:10:00,34.14,34.14,34.1,34.14,190702.0,28.2891,28.2891,28.2559,28.2891,190702.0
2017-06-26 11:15:00,34.13,34.15,34.1,34.11,269292.0,28.2808,28.2974,28.2559,28.2642,269292.0
2017-06-26 11:20:00,34.12,34.12,34.05,34.09,407731.0,28.2725,28.2725,28.2145,28.2476,407731.0
2017-06-26 11:25:00,34.09,34.13,34.09,34.11,216069.0,28.2476,28.2808,28.2476,28.2642,216069.0
2017-06-26 11:30:00,34.11,34.12,34.07,34.08,134322.0,28.2642,28.2725,28.2311,28.2394,134322.0
2017-06-26 11:35:00,34.07,34.11,34.03,34.07,420503.0,28.2311,28.2642,28.1979,28.2311,420503.0
2017-06-26 11:40:00,34.07,34.15,34.07,34.15,462466.0,28.2311,28.2974,28.2311,28.2974,462466.0
2017-06-26 11:45:00,34.15,34.18,34.14,34.16,232879.0,28.2974,28.3222,28.2891,28.3056,232879.0
2017-06-26 11:50:00,34.17,34.19,34.14,34.15,193223.0,28.3139,28.3305,28.2891,28.2974,193223.0
2017-06-26 11:55:00,34.15,34.16,34.12,34.14,147745.0,28.2974,28.3056,28.2725,28.2891,147745.0
2017-06-26 12:00:00,34.14,34.16,34.13,34.14,187103.0,28.2891,28.3056,28.2808,28.2891,187103.0
2017-06-26 12:05:00,34.13,34.17,34.13,34.15,366045.0,28.2808,28.3139,28.2808,28.2974,366045.0
2017-06-26 12:10:00,34.16,34.2,34.14,34.2,365240.0,28.3056,28.3388,28.2891,28.3388,365240.0
2017-06-26 12:15:00,34.19,34.2,34.17,34.18,125586.0,28.3305,28.3388,28.3139,28.3222,125586.0
2017-06-26 12:20:00,34.17,34.21,34.16,34.18,207347.0,28.3139,28.3471,28.3056,28.3222,207347.0
2017-06-26 12:25:00,34.19,34.21,34.18,34.18,228840.0,28.3305,28.3471,28.3222,28.3222,228840.0
2017-06-26 12:30:00,34.19,34.2,34.17,34.19,102729.0,28.3305,28.3388,28.3139,28.3305,102729.0
2017-06-26 12:35:00,34.19,34.21,34.17,34.19,178353.0,28.3305,28.3471,28.3139,28.3305,178353.0
2017-06-26 12:40:00,34.19,34.2,34.18,34.19,81162.0,28.3305,28.3388,28.3222,28.3305,81162.0
2017-06-26 12:45:00,34.19,34.2,34.16,34.16,81200.0,28.3305,28.3388,28.3056,28.3056,81200.0
2017-06-26 12:50:00,34.16,34.21,34.16,34.2,197899.0,28.3056,28.3471,28.3056,28.3388,197899.0
2017-06-26 12:55:00,34.2,34.2,34.16,34.17,73722.0,28.3388,28.3388,28.3056,28.3139,73722.0
2017-06-26 13:00:00,34.17,34.18,34.15,34.16,175323.0,28.3139,28.3222,28.2974,28.3056,175323.0
2017-06-26 13:05:00,34.15,34.17,34.15,34.17,168969.0,28.2974,28.3139,28.2974,28.3139,168969.0
2017-06-26 13:10:00,34.16,34.17,34.12,34.13,141804.0,28.3056,28.3139,28.2725,28.2808,141804.0
2017-06-26 13:15:00,34.12,34.13,34.1,34.12,128571.0,28.2725,28.2808,28.2559,28.2725,128571.0
2017-06-26 13:20:00,34.12,34.16,34.12,34.15,189385.0,28.2725,28.3056,28.2725,28.2974,189385.0
2017-06-26 13:25:00,34.15,34.15,34.13,34.14,89070.0,28.2974,28.2974,28.2808,28.2891,89070.0
2017-06-26 13:30:00,34.14,34.15,34.12,34.13,73690.0,28.2891,28.2974,28.2725,28.2808,73690.0
2017-06-26 13:35:00,34.13,34.15,34.13,34.15,68376.0,28.2808,28.2974,28.2808,28.2974,68376.0
2017-06-26 13:40:00,34.15,34.15,34.14,34.14,70517.0,28.2974,28.2974,28.2891,28.2891,70517.0
2017-06-26 13:45:00,34.14,34.15,34.12,34.12,170057.0,28.2891,28.2974,28.2725,28.2725,170057.0
2017-06-26 13:50:00,34.12,34.16,34.11,34.13,136696.0,28.2725,28.3056,28.2642,28.2808,136696.0
2017-06-26 13:55:00,34.13,34.16,34.13,34.15,114492.0,28.2808,28.3056,28.2808,28.2974,114492.0
2017-06-26 14:00:00,34.15,34.16,34.13,34.15,94911.0,28.2974,28.3056,28.2808,28.2974,94911.0
2017-06-26 14:05:00,34.14,34.15,34.1,34.11,154533.0,28.2891,28.2974,28.2559,28.2642,154533.0
2017-06-26 14:10:00,34.11,34.11,34.07,34.07,178681.0,28.2642,28.2642,28.2311,28.2311,178681.0
2017-06-26 14:15:00,34.07,34.1,34.07,34.09,119673.0,28.2311,28.2559,28.2311,28.2476,119673.0
2017-06-26 14:20:00,34.09,34.1,34.06,34.07,402437.0,28.2476,28.2559,28.2228,28.2311,402437.0
2017-06-26 14:25:00,34.07,34.09,34.05,34.08,176431.0,28.2311,28.2476,28.2145,28.2394,176431.0
2017-06-26 14:30:00,34.09,34.09,34.07,34.08,97406.0,28.2476,28.2476,28.2311,28.2394,97406.0
2017-06-26 14:35:00,34.07,34.12,34.07,34.12,109627.0,28.2311,28.2725,28.2311,28.2725,109627.0
2017-06-26 14:40:00,34.12,34.12,34.09,34.11,134362.0,28.2725,28.2725,28.2476,28.2642,134362.0
2017-06-26 14:45:00,34.11,34.12,34.09,34.12,250747.0,28.2642,28.2725,28.2476,28.2725,250747.0
2017-06-26 14:50:00,34.12,34.13,34.11,34.13,90503.0,28.2725,28.2808,28.2642,28.2808,90503.0
2017-06-26 14:55:00,34.13,34.13,34.09,34.11,109084.0,28.2808,28.2808,28.2476,28.2642,109084.0
2017-06-26 15:00:00,34.11,34.14,34.07,34.14,167036.0,28.2642,28.2891,28.2311,28.2891,167036.0
2017-06-26 15:05:00,34.14,34.15,34.13,34.15,128703.0,28.2891,28.2974,28.2808,28.2974,128703.0
2017-06-26 15:10:00,34.15,34.18,34.13,34.17,145590.0,28.2974,28.3222,28.2808,28.3139,145590.0
2017-06-26 15:15:00,34.17,34.19,34.14,34.19,177050.0,28.3139,28.3305,28.2891,28.3305,177050.0
2017-06-26 15:20:00,34.18,34.19,34.13,34.13,117271.0,28.3222,28.3305,28.2808,28.2808,117271.0
2017-06-26 15:25:00,34.14,34.16,34.13,34.16,87616.0,28.2891,28.3056,28.2808,28.3056,87616.0
2017-06-26 15:30:00,34.16,34.17,34.13,34.15,134129.0,28.3056,28.3139,28.2808,28.2974,134129.0
2017-06-26 15:35:00,34.15,34.16,34.13,34.14,141809.0,28.2974,28.3056,28.2808,28.2891,141809.0
2017-06-26 15:40:00,34.14,34.15,34.09,34.11,181560.0,28.2891,28.2974,28.2476,28.2642,181560.0
2017-06-26 15:45:00,34.11,34.14,34.09,34.1,245430.0,28.2642,28.2891,28.2476,28.2559,245430.0
2017-06-26 15:50:00,34.11,34.13,34.07,34.07,353853.0,28.2642,28.2808,28.2311,28.2311,353853.0
2017-06-26 15:55:00,34.08,34.09,34.05,34.08,930635.0,28.2394,28.2476,28.2145,28.2394,930635.0
2017-06-27 09:30:00,34.0,34.03,33.86,33.92,792731.0,28.1731,28.1979,28.0571,28.1068,792731.0
2017-06-27 09:35:00,33.93,33.99,33.9,33.93,253236.0,28.1151,28.1648,28.0902,28.1151,253236.0
2017-06-27 09:40:00,33.94,33.98,33.9,33.94,424981.0,28.1233,28.1565,28.0902,28.1233,424981.0
2017-06-27 09:45:00,33.95,33.98,33.9,33.93,184811.0,28.1316,28.1565,28.0902,28.1151,184811.0
2017-06-27 09:50:00,33.92,33.99,33.92,33.99,124356.0,28.1068,28.1648,28.1068,28.1648,124356.0
2017-06-27 09:55:00,33.99,34.01,33.94,33.97,269356.0,28.1648,28.1813,28.1233,28.1482,269356.0
2017-06-27 10:00:00,33.98,34.03,33.97,34.03,153683.0,28.1565,28.1979,28.1482,28.1979,153683.0
2017-06-27 10:05:00,34.02,34.07,34.02,34.05,167724.0,28.1896,28.2311,28.1896,28.2145,167724.0
2017-06-27 10:10:00,34.05,34.07,34.0,34.03,130913.0,28.2145,28.2311,28.1731,28.1979,130913.0
2017-06-27 10:15:00,34.02,34.06,33.96,33.98,1006741.0,28.1896,28.2228,28.1399,28.1565,1006741.0
2017-06-27 10:20:00,33.99,34.06,33.95,33.97,808357.0,28.1648,28.2228,28.1316,28.1482,808357.0
2017-06-27 10:25:00,33.97,34.0,33.96,33.98,377109.0,28.1482,28.1731,28.1399,28.1565,377109.0
2017-06-27 10:30:00,33.98,34.03,33.98,34.02,211240.0,28.1565,28.1979,28.1565,28.1896,211240.0
2017-06-27 10:35:00,34.01,34.08,34.0,34.07,245781.0,28.1813,28.2394,28.1731,28.2311,245781.0
2017-06-27 10:40:00,34.08,34.13,34.06,34.11,564061.0,28.2394,28.2808,28.2228,28.2642,564061.0
2017-06-27 10:45:00,34.11,34.13,34.09,34.09,388132.0,28.2642,28.2808,28.2476,28.2476,388132.0
2017-06-27 10:50:00,34.1,34.15,34.09,34.12,144058.0,28.2559,28.2974,28.2476,28.2725,144058.0
2017-06-27 10:55:00,34.12,34.13,34.06,34.08,183587.0,28.2725,28.2808,28.2228,28.2394,183587.0
2017-06-27 11:00:00,34.07,34.09,34.06,34.08,127246.0,28.2311,28.2476,28.2228,28.2394,127246.0
2017-06-27 11:05:00,34.08,34.11,34.07,34.07,223215.0,28.2394,28.2642,28.2311,28.2311,223215.0
2017-06-27 11:10:00,34.08,34.09,34.05,34.06,237400.0,28.2394,28.2476,28.2145,28.2228,237400.0
2017-06-27 11:15:00,34.06,34.07,34.02,34.02,598435.0,28.2228,28.2311,28.1896,28.1896,598435.0
2017-06-27 11:20:00,34.03,34.06,34.02,34.04,547155.0,28.1979,28.2228,28.1896,28.2062,547155.0
2017-06-27 11:25:00,34.04,34.05,33.97,33.97,306152.0,28.2062,28.2145,28.1482,28.1482,306152.0
2017-06-27 11:30:00,33.98,34.01,33.97,34.0,174493.0,28.1565,28.1813,28.1482,28.1731,174493.0
2017-06-27 11:35:00,34.0,34.04,33.99,34.04,158955.0,28.1731,28.2062,28.1648,28.2062,158955.0
2017-06-27 11:40:00,34.04,34.08,34.03,34.07,232823.0,28.2062,28.2394,28.1979,28.2311,232823.0
2017-06-27 11:45:00,34.07,34.08,34.04,34.06,276480.0,28.2311,28.2394,28.2062,28.2228,276480.0
2017-06-27 11:50:00,34.06,34.07,34.03,34.04,446858.0,28.2228,28.2311,28.1979,28.2062,446858.0
2017-06-27 11:55:00,34.04,34.07,34.03,34.05,113498.0,28.2062,28.2311,28.1979,28.2145,113498.0
2017-06-27 12:00:00,34.05,34.07,34.04,34.05,221304.0,28.2145,28.2311,28.2062,28.2145,221304.0
2017-06-27 12:05:00,34.05,34.08,34.04,34.07,96933.0,28.2145,28.2394,28.2062,28.2311,96933.0
2017-06-27 12:10:00,34.07,34.07,34.04,34.04,71266.0,28.2311,28.2311,28.2062,28.2062,71266.0
2017-06-27 12:15:00,34.04,34.05,34.0,34.01,406929.0,28.2062,28.2145,28.1731,28.1813,406929.0
2017-06-27 12:20:00,34.01,34.03,34.0,34.01,58316.0,28.1813,28.1979,28.1731,28.1813,58316.0
2017-06-27 12:25:00,34.02,34.03,34.01,34.02,68799.0,28.1896,28.1979,28.1813,28.1896,68799.0
2017-06-27 12:30:00,34.02,34.02,33.99,34.01,236201.0,28.1896,28.1896,28.1648,28.1813,236201.0
2017-06-27 12:35:00,34.01,34.02,33.98,33.98,435382.0,28.1813,28.1896,28.1565,28.1565,435382.0
2017-06-27 12:40:00,33.98,34.01,33.96,33.99,162286.0,28.1565,28.1813,28.1399,28.1648,162286.0
2017-06-27 12:45:00,33.98,33.99,33.97,33.98,117452.0,28.1565,28.1648,28.1482,28.1565,117452.0
2017-06-27 12:50:00,33.98,33.99,33.93,33.93,248387.0,28.1565,28.1648,28.1151,28.1151,248387.0
2017-06-27 12:55:00,33.94,33.95,33.91,33.93,162437.0,28.1233,28.1316,28.0985,28.1151,162437.0
2017-06-27 13:00:00,33.94,33.94,33.9,33.93,159910.0,28.1233,28.1233,28.0902,28.1151,159910.0
2017-06-27 13:05:00,33.92,33.94,33.85,33.86,399029.0,28.1068,28.1233,28.0488,28.0571,399029.0
2017-06-27 13:10:00,33.86,33.88,33.83,33.87,141228.0,28.0571,28.0736,28.0322,28.0653,141228.0
2017-06-27 13:15:00,33.87,33.91,33.85,33.9,141455.0,28.0653,28.0985,28.0488,28.0902,141455.0
2017-06-27 13:20:00,33.9,33.92,33.88,33.88,56845.0,28.0902,28.1068,28.0736,28.0736,56845.0
2017-06-27 13:25:00,33.89,33.9,33.86,33.9,139968.0,28.0819,28.0902,28.0571,28.0902,139968.0
2017-06-27 13:30:00,33.91,33.92,33.85,33.86,186275.0,28.0985,28.1068,28.0488,28.0571,186275.0
2017-06-27 13:35:00,33.87,33.89,33.81,33.83,297054.0,28.0653,28.0819,28.0156,28.0322,297054.0
2017-06-27 13:40:00,33.82,33.86,33.79,33.8,441573.0,28.0239,28.0571,27.9991,28.0073,441573.0
2017-06-27 13:45:00,33.8,33.8,33.7,33.79,352173.0,28.0073,28.0073,27.9245,27.9991,352173.0
2017-06-27 13:50:00,33.79,33.82,33.77,33.82,191088.0,27.9991,28.0239,27.9825,28.0239,191088.0
2017-06-27 13:55:00,33.82,33.82,33.76,33.78,164043.0,28.0239,28.0239,27.9742,27.9908,164043.0
2017-06-27 14:00:00,33.79,33.81,33.73,33.75,162156.0,27.9991,28.0156,27.9493,27.9659,162156.0
2017-06-27 14:05:00,33.75,33.79,33.73,33.79,256007.0,27.9659,27.9991,27.9493,27.9991,256007.0
2017-06-27 14:10:00,33.79,33.81,33.74,33.76,247952.0,27.9991,28.0156,27.9576,27.9742,247952.0
2017-06-27 14:15:00,33.76,33.8,33.74,33.79,212010.0,27.9742,28.0073,27.9576,27.9991,212010.0
2017-06-27 14:20:00,33.8,33.8,33.76,33.79,189263.0,28.0073,28.0073,27.9742,27.9991,189263.0
2017-06-27 14:25:00,33.79,33.87,33.78,33.86,229876.0,27.9991,28.0653,27.9908,28.0571,229876.0
2017-06-27 14:30:00,33.86,33.87,33.83,33.84,120596.0,28.0571,28.0653,28.0322,28.0405,120596.0
2017-06-27 14:35:00,33.83,33.86,33.83,33.83,178424.0,28.0322,28.0571,28.0322,28.0322,178424.0
2017-06-27 14:40:00,33.84,33.85,33.83,33.85,78105.0,28.0405,28.0488,28.0322,28.0488,78105.0
2017-06-27 14:45:00,33.85,33.91,33.84,33.9,192581.0,28.0488,28.0985,28.0405,28.0902,192581.0
2017-06-27 14:50:00,33.9,33.92,33.85,33.86,346704.0,28.0902,28.1068,28.0488,28.0571,346704.0
2017-06-27 14:55:00,33.87,33.88,33.82,33.85,115657.0,28.0653,28.0736,28.0239,28.0488,115657.0
2017-06-27 15:00:00,33.84,33.86,33.82,33.84,312289.0,28.0405,28.0571,28.0239,28.0405,312289.0
2017-06-27 15:05:00,33.84,33.84,33.78,33.8,332147.0,28.0405,28.0405,27.9908,28.0073,332147.0
2017-06-27 15:10:00,33.8,33.82,33.78,33.8,211384.0,28.0073,28.0239,27.9908,28.0073,211384.0
2017-06-27 15:15:00,33.8,33.81,33.76,33.79,257450.0,28.0073,28.0156,27.9742,27.9991,257450.0
2017-06-27 15:20:00,33.79,33.8,33.75,33.77,256145.0,27.9991,28.0073,27.9659,27.9825,256145.0
2017-06-27 15:25:00,33.76,33.77,33.72,33.74,273116.0,27.9742,27.9825,27.941,27.9576,273116.0
2017-06-27 15:30:00,33.75,33.77,33.7,33.7,276144.0,27.9659,27.9825,27.9245,27.9245,276144.0
2017-06-27 15:35:00,33.7,33.75,33.69,33.72,353577.0,27.9245,27.9659,27.9162,27.941,353577.0
2017-06-27 15:40:00,33.72,33.76,33.7,33.76,309939.0,27.941,27.9742,27.9245,27.9742,309939.0
2017-06-27 15:45:00,33.76,33.79,33.73,33.74,463989.0,27.9742,27.9991,27.9493,27.9576,463989.0
2017-06-27 15:50:00,33.73,33.74,33.68,33.69,911487.0,27.9493,27.9576,27.9079,27.9162,911487.0
2017-06-27 15:55:00,33.69,33.7,33.65,33.66,2263165.0,27.9162,27.9245,27.883,27.8913,2263165.0
2017-06-28 09:30:00,33.77,33.84,33.75,33.83,693433.0,27.9825,28.0405,27.9659,28.0322,693433.0
2017-06-28 09:35:00,33.83,33.86,33.78,33.8,475950.0,28.0322,28.0571,27.9908,28.0073,475950.0
2017-06-28 09:40:00,33.81,33.85,33.79,33.85,303905.0,28.0156,28.0488,27.9991,28.0488,303905.0
2017-06-28 09:45:00,33.84,33.9,33.81,33.84,577194.0,28.0405,28.0902,28.0156,28.0405,577194.0
2017-06-28 09:50:00,33.84,33.85,33.74,33.74,332679.0,28.0405,28.0488,27.9576,27.9576,332679.0
2017-06-28 09:55:00,33.74,33.8,33.74,33.8,285041.0,27.9576,28.0073,27.9576,28.0073,285041.0
2017-06-28 10:00:00,33.79,33.86,33.78,33.85,238270.0,27.9991,28.0571,27.9908,28.0488,238270.0
2017-06-28 10:05:00,33.85,33.92,33.83,33.84,302629.0,28.0488,28.1068,28.0322,28.0405,302629.0
2017-06-28 10:10:00,33.85,33.87,33.81,33.84,305306.0,28.0488,28.0653,28.0156,28.0405,305306.0
2017-06-28 10:15:00,33.85,33.93,33.83,33.91,225520.0,28.0488,28.1151,28.0322,28.0985,225520.0
2017-06-28 10:20:00,33.91,33.91,33.83,33.83,129394.0,28.0985,28.0985,28.0322,28.0322,129394.0
2017-06-28 10:25:00,33.83,33.86,33.8,33.83,142343.0,28.0322,28.0571,28.0073,28.0322,142343.0
2017-06-28 10:30:00,33.84,33.93,33.83,33.9,425660.0,28.0405,28.1151,28.0322,28.0902,425660.0
2017-06-28 10:35:00,33.91,33.98,33.9,33.92,163019.0,28.0985,28.1565,28.0902,28.1068,163019.0
2017-06-28 10:40:00,33.93,33.97,33.88,33.96,249933.0,28.1151,28.1482,28.0736,28.1399,249933.0
2017-06-28 10:45:00,33.96,33.97,33.93,33.96,176599.0,28.1399,28.1482,28.1151,28.1399,176599.0
2017-06-28 10:50:00,33.95,34.0,33.93,33.99,218590.0,28.1316,28.1731,28.1151,28.1648,218590.0
2017-06-28 10:55:00,33.99,34.01,33.97,33.97,162458.0,28.1648,28.1813,28.1482,28.1482,162458.0
2017-06-28 11:00:00,33.98,34.0,33.93,33.94,160557.0,28.1565,28.1731,28.1151,28.1233,160557.0
2017-06-28 11:05:00,33.95,33.95,33.86,33.9,178711.0,28.1316,28.1316,28.0571,28.0902,178711.0
2017-06-28 11:10:00,33.91,33.94,33.88,33.93,131586.0,28.0985,28.1233,28.0736,28.1151,131586.0
2017-06-28 11:15:00,33.94,33.95,33.91,33.93,114240.0,28.1233,28.1316,28.0985,28.1151,114240.0
2017-06-28 11:20:00,33.92,33.95,33.92,33.94,70133.0,28.1068,28.1316,28.1068,28.1233,70133.0
2017-06-28 11:25:00,33.93,33.96,33.89,33.9,112807.0,28.1151,28.1399,28.0819,28.0902,112807.0
2017-06-28 11:30:00,33.91,33.93,33.9,33.9,132596.0,28.0985,28.1151,28.0902,28.0902,132596.0
2017-06-28 11:35:00,33.91,33.96,33.9,33.93,157936.0,28.0985,28.1399,28.0902,28.1151,157936.0
2017-06-28 11:40:00,33.94,33.98,33.94,33.98,102033.0,28.1233,28.1565,28.1233,28.1565,102033.0
2017-06-28 11:45:00,33.98,34.0,33.97,33.98,148764.0,28.1565,28.1731,28.1482,28.1565,148764.0
2017-06-28 11:50:00,33.99,34.03,33.98,34.0,196556.0,28.1648,28.1979,28.1565,28.1731,196556.0
2017-06-28 11:55:00,34.0,34.03,33.97,33.99,169934.0,28.1731,28.1979,28.1482,28.1648,169934.0
2017-06-28 12:00:00,33.99,34.03,33.99,34.03,179046.0,28.1648,28.1979,28.1648,28.1979,179046.0
2017-06-28 12:05:00,34.02,34.05,34.02,34.05,103003.0,28.1896,28.2145,28.1896,28.2145,103003.0
2017-06-28 12:10:00,34.04,34.08,34.04,34.05,145575.0,28.2062,28.2394,28.2062,28.2145,145575.0
2017-06-28 12:15:00,34.05,34.08,34.02,34.02,135590.0,28.2145,28.2394,28.1896,28.1896,135590.0
2017-06-28 12:20:00,34.02,34.03,33.98,33.98,99452.0,28.1896,28.1979,28.1565,28.1565,99452.0
2017-06-28 12:25:00,33.98,33.99,33.96,33.97,72899.0,28.1565,28.1648,28.1399,28.1482,72899.0
2017-06-28 12:30:00,33.97,34.01,33.96,34.01,81708.0,28.1482,28.1813,28.1399,28.1813,81708.0
2017-06-28 12:35:00,34.01,34.08,33.99,34.05,166766.0,28.1813,28.2394,28.1648,28.2145,166766.0
2017-06-28 12:40:00,34.05,34.06,34.02,34.03,119930.0,28.2145,28.2228,28.1896,28.1979,119930.0
2017-06-28 12:45:00,34.02,34.09,34.02,34.08,180326.0,28.1896,28.2476,28.1896,28.2394,180326.0
2017-06-28 12:50:00,34.08,34.1,34.06,34.07,164787.0,28.2394,28.2559,28.2228,28.2311,164787.0
2017-06-28 12:55:00,34.08,34.12,34.07,34.09,309487.0,28.2394,28.2725,28.2311,28.2476,309487.0
2017-06-28 13:00:00,34.09,34.13,34.07,34.07,152192.0,28.2476,28.2808,28.2311,28.2311,152192.0
2017-06-28 13:05:00,34.08,34.11,34.08,34.09,59533.0,28.2394,28.2642,28.2394,28.2476,59533.0
2017-06-28 13:10:00,34.08,34.11,34.07,34.07,78404.0,28.2394,28.2642,28.2311,28.2311,78404.0
2017-06-28 13:15:00,34.07,34.1,34.06,34.1,99470.0,28.2311,28.2559,28.2228,28.2559,99470.0
2017-06-28 13:20:00,34.09,34.14,34.08,34.13,188042.0,28.2476,28.2891,28.2394,28.2808,188042.0
2017-06-28 13:25:00,34.13,34.15,34.12,34.14,122750.0,28.2808,28.2974,28.2725,28.2891,122750.0
2017-06-28 13:30:00,34.14,34.14,34.1,34.11,141801.0,28.2891,28.2891,28.2559,28.2642,141801.0
2017-06-28 13:35:00,34.11,34.14,34.1,34.14,100575.0,28.2642,28.2891,28.2559,28.2891,100575.0
2017-06-28 13:40:00,34.14,34.14,34.1,34.12,77852.0,28.2891,28.2891,28.2559,28.2725,77852.0
2017-06-28 13:45:00,34.11,34.12,34.09,34.1,103388.0,28.2642,28.2725,28.2476,28.2559,103388.0
2017-06-28 13:50:00,34.1,34.12,34.09,34.12,128424.0,28.2559,28.2725,28.2476,28.2725,128424.0
2017-06-28 13:55:00,34.11,34.12,34.09,34.1,108160.0,28.2642,28.2725,28.2476,28.2559,108160.0
2017-06-28 14:00:00,34.11,34.12,34.08,34.08,107391.0,28.2642,28.2725,28.2394,28.2394,107391.0
2017-06-28 14:05:00,34.09,34.1,34.07,34.09,97623.0,28.2476,28.2559,28.2311,28.2476,97623.0
2017-06-28 14:10:00,34.09,34.11,34.08,34.11,173305.0,28.2476,28.2642,28.2394,28.2642,173305.0
2017-06-28 14:15:00,34.1,34.11,34.09,34.1,142261.0,28.2559,28.2642,28.2476,28.2559,142261.0
2017-06-28 14:20:00,34.09,34.1,34.07,34.07,66179.0,28.2476,28.2559,28.2311,28.2311,66179.0
2017-06-28 14:25:00,34.08,34.1,34.05,34.05,183577.0,28.2394,28.2559,28.2145,28.2145,183577.0
2017-06-28 14:30:00,34.05,34.08,34.04,34.08,180245.0,28.2145,28.2394,28.2062,28.2394,180245.0
2017-06-28 14:35:00,34.07,34.09,34.06,34.09,103984.0,28.2311,28.2476,28.2228,28.2476,103984.0
2017-06-28 14:40:00,34.09,34.11,34.08,34.11,169701.0,28.2476,28.2642,28.2394,28.2642,169701.0
2017-06-28 14:45:00,34.11,34.13,34.1,34.13,110993.0,28.2642,28.2808,28.2559,28.2808,110993.0
2017-06-28 14:50:00,34.12,34.15,34.12,34.14,135294.0,28.2725,28.2974,28.2725,28.2891,135294.0
2017-06-28 14:55:00,34.14,34.15,34.12,34.13,122071.0,28.2891,28.2974,28.2725,28.2808,122071.0
2017-06-28 15:00:00,34.13,34.15,34.12,34.14,86471.0,28.2808,28.2974,28.2725,28.2891,86471.0
2017-06-28 15:05:00,34.14,34.15,34.13,34.14,99051.0,28.2891,28.2974,28.2808,28.2891,99051.0
2017-06-28 15:10:00,34.15,34.16,34.12,34.12,234620.0,28.2974,28.3056,28.2725,28.2725,234620.0
2017-06-28 15:15:00,34.12,34.17,34.12,34.16,296741.0,28.2725,28.3139,28.2725,28.3056,296741.0
2017-06-28 15:20:00,34.16,34.17,34.15,34.16,105437.0,28.3056,28.3139,28.2974,28.3056,105437.0
2017-06-28 15:25:00,34.16,34.19,34.15,34.18,185812.0,28.3056,28.3305,28.2974,28.3222,185812.0
2017-06-28 15:30:00,34.18,34.21,34.17,34.2,326178.0,28.3222,28.3471,28.3139,28.3388,326178.0
2017-06-28 15:35:00,34.2,34.21,34.16,34.17,183179.0,28.3388,28.3471,28.3056,28.3139,183179.0
2017-06-28 15:40:00,34.17,34.19,34.16,34.18,290284.0,28.3139,28.3305,28.3056,28.3222,290284.0
2017-06-28 15:45:00,34.18,34.19,34.17,34.19,173116.0,28.3222,28.3305,28.3139,28.3305,173116.0
2017-06-28 15:50:00,34.19,34.24,34.19,34.23,579078.0,28.3305,28.3719,28.3305,28.3636,579078.0
2017-06-28 15:55:00,34.23,34.23,34.16,34.2,1311604.0,28.3636,28.3636,28.3056,28.3388,1311604.0
2017-06-29 09:30:00,33.92,34.1,33.91,34.01,673378.0,28.1068,28.2559,28.0985,28.1813,673378.0
2017-06-29 09:35:00,34.0,34.03,33.97,34.01,408750.0,28.1731,28.1979,28.1482,28.1813,408750.0
2017-06-29 09:40:00,34.01,34.06,33.97,33.98,355541.0,28.1813,28.2228,28.1482,28.1565,355541.0
2017-06-29 09:45:00,33.97,33.98,33.89,33.97,292881.0,28.1482,28.1565,28.0819,28.1482,292881.0
2017-06-29 09:50:00,33.97,34.02,33.95,33.95,119281.0,28.1482,28.1896,28.1316,28.1316,119281.0
2017-06-29 09:55:00,33.95,33.98,33.88,33.88,252709.0,28.1316,28.1565,28.0736,28.0736,252709.0
2017-06-29 10:00:00,33.88,33.91,33.84,33.85,199673.0,28.0736,28.0985,28.0405,28.0488,199673.0
2017-06-29 10:05:00,33.84,33.84,33.77,33.82,277781.0,28.0405,28.0405,27.9825,28.0239,277781.0
2017-06-29 10:10:00,33.83,33.88,33.8,33.81,484745.0,28.0322,28.0736,28.0073,28.0156,484745.0
2017-06-29 10:15:00,33.81,33.86,33.73,33.84,344183.0,28.0156,28.0571,27.9493,28.0405,344183.0
2017-06-29 10:20:00,33.84,33.88,33.8,33.82,256729.0,28.0405,28.0736,28.0073,28.0239,256729.0
2017-06-29 10:25:00,33.83,33.85,33.77,33.84,253618.0,28.0322,28.0488,27.9825,28.0405,253618.0
2017-06-29 10:30:00,33.84,33.85,33.81,33.84,233356.0,28.0405,28.0488,28.0156,28.0405,233356.0
2017-06-29 10:35:00,33.84,33.84,33.79,33.83,147716.0,28.0405,28.0405,27.9991,28.0322,147716.0
2017-06-29 10:40:00,33.83,33.92,33.82,33.9,272958.0,28.0322,28.1068,28.0239,28.0902,272958.0
2017-06-29 10:45:00,33.9,33.93,33.88,33.9,102045.0,28.0902,28.1151,28.0736,28.0902,102045.0
2017-06-29 10:50:00,33.89,33.9,33.84,33.85,121065.0,28.0819,28.0902,28.0405,28.0488,121065.0
2017-06-29 10:55:00,33.85,33.86,33.81,33.82,124575.0,28.0488,28.0571,28.0156,28.0239,124575.0
2017-06-29 11:00:00,33.82,33.82,33.74,33.75,225527.0,28.0239,28.0239,27.9576,27.9659,225527.0
2017-06-29 11:05:00,33.75,33.75,33.66,33.66,302949.0,27.9659,27.9659,27.8913,27.8913,302949.0
2017-06-29 11:10:00,33.66,33.67,33.58,33.63,438280.0,27.8913,27.8996,27.825,27.8665,438280.0
2017-06-29 11:15:00,33.63,33.72,33.62,33.72,252058.0,27.8665,27.941,27.8582,27.941,252058.0
2017-06-29 11:20:00,33.72,33.73,33.65,33.69,168330.0,27.941,27.9493,27.883,27.9162,168330.0
2017-06-29 11:25:00,33.69,33.71,33.62,33.67,290561.0,27.9162,27.9328,27.8582,27.8996,290561.0
2017-06-29 11:30:00,33.67,33.7,33.59,33.7,305029.0,27.8996,27.9245,27.8333,27.9245,305029.0
2017-06-29 11:35:00,33.7,33.74,33.65,33.67,184916.0,27.9245,27.9576,27.883,27.8996,184916.0
2017-06-29 11:40:00,33.68,33.73,33.61,33.72,167569.0,27.9079,27.9493,27.8499,27.941,167569.0
2017-06-29 11:45:00,33.71,33.76,33.7,33.75,214739.0,27.9328,27.9742,27.9245,27.9659,214739.0
2017-06-29 11:50:00,33.75,33.77,33.71,33.73,326440.0,27.9659,27.9825,27.9328,27.9493,326440.0
2017-06-29 11:55:00,33.72,33.73,33.65,33.67,172738.0,27.941,27.9493,27.883,27.8996,172738.0
2017-06-29 12:00:00,33.67,33.73,33.62,33.71,168482.0,27.8996,27.9493,27.8582,27.9328,168482.0
2017-06-29 12:05:00,33.71,33.74,33.7,33.72,89840.0,27.9328,27.9576,27.9245,27.941,89840.0
2017-06-29 12:10:00,33.73,33.75,33.69,33.69,113649.0,27.9493,27.9659,27.9162,27.9162,113649.0
2017-06-29 12:15:00,33.69,33.71,33.64,33.67,101720.0,27.9162,27.9328,27.8748,27.8996,101720.0
2017-06-29 12:20:00,33.66,33.67,33.62,33.66,155782.0,27.8913,27.8996,27.8582,27.8913,155782.0
2017-06-29 12:25:00,33.66,33.66,33.61,33.64,111211.0,27.8913,27.8913,27.8499,27.8748,111211.0
2017-06-29 12:30:00,33.64,33.66,33.59,33.6,197588.0,27.8748,27.8913,27.8333,27.8416,197588.0
2017-06-29 12:35:00,33.6,33.65,33.58,33.58,249781.0,27.8416,27.883,27.825,27.825,249781.0
2017-06-29 12:40:00,33.59,33.63,33.57,33.62,154216.0,27.8333,27.8665,27.8168,27.8582,154216.0
2017-06-29 12:45:00,33.63,33.64,33.58,33.58,216823.0,27.8665,27.8748,27.825,27.825,216823.0
2017-06-29 12:50:00,33.58,33.59,33.52,33.53,249235.0,27.825,27.8333,27.7753,27.7836,249235.0
2017-06-29 12:55:00,33.52,33.56,33.49,33.52,505150.0,27.7753,27.8085,27.7505,27.7753,505150.0
2017-06-29 13:00:00,33.53,33.58,33.51,33.57,201279.0,27.7836,27.825,27.767,27.8168,201279.0
2017-06-29 13:05:00,33.57,33.57,33.51,33.57,258187.0,27.8168,27.8168,27.767,27.8168,258187.0
2017-06-29 13:10:00,33.57,33.58,33.49,33.5,252985.0,27.8168,27.825,27.7505,27.7588,252985.0
2017-06-29 13:15:00,33.49,33.53,33.48,33.51,141899.0,27.7505,27.7836,27.7422,27.767,141899.0
2017-06-29 13:20:00,33.5,33.51,33.44,33.44,219703.0,27.7588,27.767,27.709,27.709,219703.0
2017-06-29 13:25:00,33.44,33.45,33.34,33.36,425748.0,27.709,27.7173,27.6262,27.6427,425748.0
2017-06-29 13:30:00,33.36,33.48,33.35,33.47,417427.0,27.6427,27.7422,27.6345,27.7339,417427.0
2017-06-29 13:35:00,33.46,33.5,33.42,33.48,311960.0,27.7256,27.7588,27.6925,27.7422,311960.0
2017-06-29 13:40:00,33.48,33.5,33.42,33.46,314127.0,27.7422,27.7588,27.6925,27.7256,314127.0
2017-06-29 13:45:00,33.45,33.49,33.43,33.46,157657.0,27.7173,27.7505,27.7007,27.7256,157657.0
2017-06-29 13:50:00,33.46,33.48,33.4,33.45,167478.0,27.7256,27.7422,27.6759,27.7173,167478.0
2017-06-29 13:55:00,33.44,33.45,33.39,33.41,164073.0,27.709,27.7173,27.6676,27.6842,164073.0
2017-06-29 14:00:00,33.41,33.42,33.36,33.41,173243.0,27.6842,27.6925,27.6427,27.6842,173243.0
2017-06-29 14:05:00,33.41,33.5,33.4,33.5,188198.0,27.6842,27.7588,27.6759,27.7588,188198.0
2017-06-29 14:10:00,33.49,33.52,33.48,33.5,291753.0,27.7505,27.7753,27.7422,27.7588,291753.0
2017-06-29 14:15:00,33.51,33.54,33.49,33.52,370211.0,27.767,27.7919,27.7505,27.7753,370211.0
2017-06-29 14:20:00,33.52,33.55,33.5,33.54,301858.0,27.7753,27.8002,27.7588,27.7919,301858.0
2017-06-29 14:25:00,33.54,33.57,33.54,33.55,163211.0,27.7919,27.8168,27.7919,27.8002,163211.0
2017-06-29 14:30:00,33.55,33.56,33.51,33.54,272356.0,27.8002,27.8085,27.767,27.7919,272356.0
2017-06-29 14:35:00,33.54,33.55,33.51,33.54,202154.0,27.7919,27.8002,27.767,27.7919,202154.0
2017-06-29 14:40:00,33.54,33.61,33.53,33.58,267123.0,27.7919,27.8499,27.7836,27.825,267123.0
2017-06-29 14:45:00,33.58,33.59,33.53,33.54,216279.0,27.825,27.8333,27.7836,27.7919,216279.0
2017-06-29 14:50:00,33.54,33.57,33.53,33.57,142171.0,27.7919,27.8168,27.7836,27.8168,142171.0
2017-06-29 14:55:00,33.57,33.59,33.54,33.56,153641.0,27.8168,27.8333,27.7919,27.8085,153641.0
2017-06-29 15:00:00,33.57,33.64,33.56,33.61,267223.0,27.8168,27.8748,27.8085,27.8499,267223.0
2017-06-29 15:05:00,33.61,33.63,33.6,33.61,240493.0,27.8499,27.8665,27.8416,27.8499,240493.0
2017-06-29 15:10:00,33.61,33.64,33.58,33.61,218327.0,27.8499,27.8748,27.825,27.8499,218327.0
2017-06-29 15:15:00,33.61,33.72,33.6,33.7,254949.0,27.8499,27.941,27.8416,27.9245,254949.0
2017-06-29 15:20:00,33.71,33.72,33.63,33.63,173168.0,27.9328,27.941,27.8665,27.8665,173168.0
2017-06-29 15:25:00,33.63,33.64,33.58,33.62,227698.0,27.8665,27.8748,27.825,27.8582,227698.0
2017-06-29 15:30:00,33.61,33.69,33.61,33.68,237486.0,27.8499,27.9162,27.8499,27.9079,237486.0
2017-06-29 15:35:00,33.68,33.69,33.62,33.67,298862.0,27.9079,27.9162,27.8582,27.8996,298862.0
2017-06-29 15:40:00,33.67,33.67,33.61,33.63,295143.0,27.8996,27.8996,27.8499,27.8665,295143.0
2017-06-29 15:45:00,33.62,33.64,33.57,33.57,396716.0,27.8582,27.8748,27.8168,27.8168,396716.0
2017-06-29 15:50:00,33.57,33.62,33.55,33.58,705320.0,27.8168,27.8582,27.8002,27.825,705320.0
2017-06-29 15:55:00,33.58,33.59,33.53,33.55,1069447.0,27.825,27.8333,27.7836,27.8002,1069447.0
2017-06-30 09:30:00,33.87,33.89,33.54,33.64,1996608.0,28.0653,28.0819,27.7919,27.8748,1996608.0
2017-06-30 09:35:00,33.63,33.69,33.6,33.67,403842.0,27.8665,27.9162,27.8416,27.8996,403842.0
2017-06-30 09:40:00,33.67,33.82,33.66,33.81,1016073.0,27.8996,28.0239,27.8913,28.0156,1016073.0
2017-06-30 09:45:00,33.81,33.84,33.73,33.83,460937.0,28.0156,28.0405,27.9493,28.0322,460937.0
2017-06-30 09:50:00,33.83,33.87,33.74,33.74,341421.0,28.0322,28.0653,27.9576,27.9576,341421.0
2017-06-30 09:55:00,33.74,33.8,33.65,33.69,523916.0,27.9576,28.0073,27.883,27.9162,523916.0
2017-06-30 10:00:00,33.7,33.72,33.63,33.67,277596.0,27.9245,27.941,27.8665,27.8996,277596.0
2017-06-30 10:05:00,33.68,33.72,33.66,33.7,354421.0,27.9079,27.941,27.8913,27.9245,354421.0
2017-06-30 10:10:00,33.7,33.7,33.59,33.59,201712.0,27.9245,27.9245,27.8333,27.8333,201712.0
2017-06-30 10:15:00,33.59,33.63,33.53,33.59,250518.0,27.8333,27.8665,27.7836,27.8333,250518.0
2017-06-30 10:20:00,33.59,33.68,33.59,33.67,221115.0,27.8333,27.9079,27.8333,27.8996,221115.0
2017-06-30 10:25:00,33.66,33.7,33.62,33.69,290945.0,27.8913,27.9245,27.8582,27.9162,290945.0
2017-06-30 10:30:00,33.69,33.79,33.68,33.77,344436.0,27.9162,27.9991,27.9079,27.9825,344436.0
2017-06-30 10:35:00,33.77,33.81,33.7,33.7,419269.0,27.9825,28.0156,27.9245,27.9245,419269.0
2017-06-30 10:40:00,33.7,33.73,33.62,33.63,227804.0,27.9245,27.9493,27.8582,27.8665,227804.0
2017-06-30 10:45:00,33.64,33.66,33.59,33.6,236954.0,27.8748,27.8913,27.8333,27.8416,236954.0
2017-06-30 10:50:00,33.6,33.62,33.59,33.61,113574.0,27.8416,27.8582,27.8333,27.8499,113574.0
2017-06-30 10:55:00,33.61,33.72,33.61,33.7,270250.0,27.8499,27.941,27.8499,27.9245,270250.0
2017-06-30 11:00:00,33.7,33.73,33.66,33.68,134876.0,27.9245,27.9493,27.8913,27.9079,134876.0
2017-06-30 11:05:00,33.68,33.69,33.66,33.69,63541.0,27.9079,27.9162,27.8913,27.9162,63541.0
2017-06-30 11:10:00,33.69,33.69,33.63,33.67,182562.0,27.9162,27.9162,27.8665,27.8996,182562.0
2017-06-30 11:15:00,33.66,33.68,33.6,33.62,192030.0,27.8913,27.9079,27.8416,27.8582,192030.0
2017-06-30 11:20:00,33.61,33.62,33.59,33.62,204945.0,27.8499,27.8582,27.8333,27.8582,204945.0
2017-06-30 11:25:00,33.61,33.65,33.58,33.59,207699.0,27.8499,27.883,27.825,27.8333,207699.0
2017-06-30 11:30:00,33.59,33.62,33.57,33.61,214277.0,27.8333,27.8582,27.8168,27.8499,214277.0
2017-06-30 11:35:00,33.62,33.64,33.59,33.6,123134.0,27.8582,27.8748,27.8333,27.8416,123134.0
2017-06-30 11:40:00,33.6,33.66,33.6,33.64,205090.0,27.8416,27.8913,27.8416,27.8748,205090.0
2017-06-30 11:45:00,33.65,33.66,33.62,33.65,130238.0,27.883,27.8913,27.8582,27.883,130238.0
2017-06-30 11:50:00,33.65,33.7,33.65,33.69,118204.0,27.883,27.9245,27.883,27.9162,118204.0
2017-06-30 11:55:00,33.7,33.74,33.68,33.73,94565.0,27.9245,27.9576,27.9079,27.9493,94565.0
2017-06-30 12:00:00,33.73,33.74,33.69,33.7,94493.0,27.9493,27.9576,27.9162,27.9245,94493.0
2017-06-30 12:05:00,33.69,33.74,33.66,33.73,267228.0,27.9162,27.9576,27.8913,27.9493,267228.0
2017-06-30 12:10:00,33.73,33.76,33.72,33.76,134551.0,27.9493,27.9742,27.941,27.9742,134551.0
2017-06-30 12:15:00,33.75,33.77,33.75,33.75,122943.0,27.9659,27.9825,27.9659,27.9659,122943.0
2017-06-30 12:20:00,33.76,33.76,33.73,33.76,94717.0,27.9742,27.9742,27.9493,27.9742,94717.0
2017-06-30 12:25:00,33.75,33.82,33.75,33.8,421255.0,27.9659,28.0239,27.9659,28.0073,421255.0
2017-06-30 12:30:00,33.8,33.81,33.78,33.8,154250.0,28.0073,28.0156,27.9908,28.0073,154250.0
2017-06-30 12:35:00,33.8,33.81,33.74,33.77,173868.0,28.0073,28.0156,27.9576,27.9825,173868.0
2017-06-30 12:40:00,33.77,33.79,33.75,33.78,87011.0,27.9825,27.9991,27.9659,27.9908,87011.0
2017-06-30 12:45:00,33.77,33.78,33.72,33.74,114870.0,27.9825,27.9908,27.941,27.9576,114870.0
2017-06-30 12:50:00,33.74,33.76,33.73,33.76,157041.0,27.9576,27.9742,27.9493,27.9742,157041.0
2017-06-30 12:55:00,33.76,33.76,33.72,33.75,103107.0,27.9742,27.9742,27.941,27.9659,103107.0
2017-06-30 13:00:00,33.75,33.77,33.74,33.76,78638.0,27.9659,27.9825,27.9576,27.9742,78638.0
2017-06-30 13:05:00,33.76,33.8,33.74,33.8,135639.0,27.9742,28.0073,27.9576,28.0073,135639.0
2017-06-30 13:10:00,33.8,33.81,33.76,33.79,201788.0,28.0073,28.0156,27.9742,27.9991,201788.0
2017-06-30 13:15:00,33.79,33.82,33.77,33.82,177668.0,27.9991,28.0239,27.9825,28.0239,177668.0
2017-06-30 13:20:00,33.81,33.83,33.8,33.8,138002.0,28.0156,28.0322,28.0073,28.0073,138002.0
2017-06-30 13:25:00,33.8,33.82,33.8,33.8,994573.0,28.0073,28.0239,28.0073,28.0073,994573.0
2017-06-30 13:30:00,33.8,33.87,33.8,33.84,201739.0,28.0073,28.0653,28.0073,28.0405,201739.0
2017-06-30 13:35:00,33.84,33.9,33.83,33.9,231347.0,28.0405,28.0902,28.0322,28.0902,231347.0
2017-06-30 13:40:00,33.89,33.9,33.87,33.89,152676.0,28.0819,28.0902,28.0653,28.0819,152676.0
2017-06-30 13:45:00,33.88,33.89,33.87,33.89,67264.0,28.0736,28.0819,28.0653,28.0819,67264.0
2017-06-30 13:50:00,33.88,33.9,33.87,33.88,127373.0,28.0736,28.0902,28.0653,28.0736,127373.0
2017-06-30 13:55:00,33.89,33.89,33.84,33.86,56307.0,28.0819,28.0819,28.0405,28.0571,56307.0
2017-06-30 14:00:00,33.86,33.89,33.83,33.86,153055.0,28.0571,28.0819,28.0322,28.0571,153055.0
2017-06-30 14:05:00,33.87,33.89,33.86,33.86,126316.0,28.0653,28.0819,28.0571,28.0571,126316.0
2017-06-30 14:10:00,33.87,33.91,33.86,33.91,151284.0,28.0653,28.0985,28.0571,28.0985,151284.0
2017-06-30 14:15:00,33.9,33.92,33.89,33.9,123275.0,28.0902,28.1068,28.0819,28.0902,123275.0
2017-06-30 14:20:00,33.9,33.91,33.86,33.87,173725.0,28.0902,28.0985,28.0571,28.0653,173725.0
2017-06-30 14:25:00,33.87,33.92,33.87,33.91,112582.0,28.0653,28.1068,28.0653,28.0985,112582.0
2017-06-30 14:30:00,33.9,33.93,33.89,33.91,146844.0,28.0902,28.1151,28.0819,28.0985,146844.0
2017-06-30 14:35:00,33.91,33.93,33.91,33.91,114252.0,28.0985,28.1151,28.0985,28.0985,114252.0
2017-06-30 14:40:00,33.91,33.93,33.9,33.9,125135.0,28.0985,28.1151,28.0902,28.0902,125135.0
2017-06-30 14:45:00,33.91,33.92,33.89,33.9,174211.0,28.0985,28.1068,28.0819,28.0902,174211.0
2017-06-30 14:50:00,33.9,33.92,33.88,33.91,102367.0,28.0902,28.1068,28.0736,28.0985,102367.0
2017-06-30 14:55:00,33.9,33.91,33.9,33.9,61738.0,28.0902,28.0985,28.0902,28.0902,61738.0
2017-06-30 15:00:00,33.9,33.93,33.9,33.92,228087.0,28.0902,28.1151,28.0902,28.1068,228087.0
2017-06-30 15:05:00,33.92,33.93,33.91,33.91,80279.0,28.1068,28.1151,28.0985,28.0985,80279.0
2017-06-30 15:10:00,33.91,33.92,33.83,33.83,264504.0,28.0985,28.1068,28.0322,28.0322,264504.0
2017-06-30 15:15:00,33.83,33.85,33.83,33.85,136919.0,28.0322,28.0488,28.0322,28.0488,136919.0
2017-06-30 15:20:00,33.85,33.87,33.83,33.86,293742.0,28.0488,28.0653,28.0322,28.0571,293742.0
2017-06-30 15:25:00,33.87,33.87,33.85,33.87,94522.0,28.0653,28.0653,28.0488,28.0653,94522.0
2017-06-30 15:30:00,33.86,33.87,33.81,33.82,231713.0,28.0571,28.0653,28.0156,28.0239,231713.0
2017-06-30 15:35:00,33.83,33.83,33.8,33.8,158661.0,28.0322,28.0322,28.0073,28.0073,158661.0
2017-06-30 15:40:00,33.81,33.87,33.8,33.84,260040.0,28.0156,28.0653,28.0073,28.0405,260040.0
2017-06-30 15:45:00,33.84,33.86,33.82,33.83,359285.0,28.0405,28.0571,28.0239,28.0322,359285.0
2017-06-30 15:50:00,33.83,33.84,33.81,33.81,469617.0,28.0322,28.0405,28.0156,28.0156,469617.0
2017-06-30 15:55:00,33.82,33.82,33.73,33.74,1315715.0,28.0239,28.0239,27.9493,27.9576,1315715.0
2017-07-03 09:30:00,33.51,33.89,33.47,33.86,1101116.0,27.767,28.0819,27.7339,28.0571,1101116.0
2017-07-03 09:35:00,33.85,33.95,33.81,33.92,524073.0,28.0488,28.1316,28.0156,28.1068,524073.0
2017-07-03 09:40:00,33.93,33.94,33.89,33.91,159828.0,28.1151,28.1233,28.0819,28.0985,159828.0
2017-07-03 09:45:00,33.91,34.03,33.91,34.0,333007.0,28.0985,28.1979,28.0985,28.1731,333007.0
2017-07-03 09:50:00,34.0,34.02,33.95,34.01,362862.0,28.1731,28.1896,28.1316,28.1813,362862.0
2017-07-03 09:55:00,34.01,34.02,33.95,33.97,133668.0,28.1813,28.1896,28.1316,28.1482,133668.0
2017-07-03 10:00:00,33.97,34.03,33.9,33.92,180236.0,28.1482,28.1979,28.0902,28.1068,180236.0
2017-07-03 10:05:00,33.91,33.99,33.89,33.98,113094.0,28.0985,28.1648,28.0819,28.1565,113094.0
2017-07-03 10:10:00,33.97,33.98,33.9,33.91,181623.0,28.1482,28.1565,28.0902,28.0985,181623.0
2017-07-03 10:15:00,33.91,33.91,33.85,33.87,151093.0,28.0985,28.0985,28.0488,28.0653,151093.0
2017-07-03 10:20:00,33.87,33.88,33.78,33.81,166964.0,28.0653,28.0736,27.9908,28.0156,166964.0
2017-07-03 10:25:00,33.8,33.82,33.75,33.8,135581.0,28.0073,28.0239,27.9659,28.0073,135581.0
2017-07-03 10:30:00,33.8,33.81,33.75,33.76,147345.0,28.0073,28.0156,27.9659,27.9742,147345.0
2017-07-03 10:35:00,33.75,33.77,33.73,33.77,142662.0,27.9659,27.9825,27.9493,27.9825,142662.0
2017-07-03 10:40:00,33.77,33.8,33.75,33.8,137147.0,27.9825,28.0073,27.9659,28.0073,137147.0
2017-07-03 10:45:00,33.79,33.81,33.77,33.8,177626.0,27.9991,28.0156,27.9825,28.0073,177626.0
2017-07-03 10:50:00,33.81,33.82,33.74,33.75,134626.0,28.0156,28.0239,27.9576,27.9659,134626.0
2017-07-03 10:55:00,33.75,33.77,33.65,33.66,287692.0,27.9659,27.9825,27.883,27.8913,287692.0
2017-07-03 11:00:00,33.66,33.69,33.6,33.62,269055.0,27.8913,27.9162,27.8416,27.8582,269055.0
2017-07-03 11:05:00,33.62,33.63,33.57,33.62,237558.0,27.8582,27.8665,27.8168,27.8582,237558.0
2017-07-03 11:10:00,33.62,33.65,33.6,33.64,117360.0,27.8582,27.883,27.8416,27.8748,117360.0
2017-07-03 11:15:00,33.64,33.65,33.57,33.58,151043.0,27.8748,27.883,27.8168,27.825,151043.0
2017-07-03 11:20:00,33.58,33.64,33.57,33.61,161146.0,27.825,27.8748,27.8168,27.8499,161146.0
2017-07-03 11:25:00,33.61,33.62,33.59,33.59,223058.0,27.8499,27.8582,27.8333,27.8333,223058.0
2017-07-03 11:30:00,33.59,33.61,33.58,33.58,193901.0,27.8333,27.8499,27.825,27.825,193901.0
2017-07-03 11:35:00,33.58,33.6,33.55,33.58,243276.0,27.825,27.8416,27.8002,27.825,243276.0
2017-07-03 11:40:00,33.58,33.6,33.57,33.57,138817.0,27.825,27.8416,27.8168,27.8168,138817.0
2017-07-03 11:45:00,33.57,33.6,33.57,33.6,147265.0,27.8168,27.8416,27.8168,27.8416,147265.0
2017-07-03 11:50:00,33.59,33.6,33.56,33.6,136997.0,27.8333,27.8416,27.8085,27.8416,136997.0
2017-07-03 11:55:00,33.59,33.64,33.59,33.63,103392.0,27.8333,27.8748,27.8333,27.8665,103392.0
2017-07-03 12:00:00,33.63,33.63,33.57,33.59,89962.0,27.8665,27.8665,27.8168,27.8333,89962.0
2017-07-03 12:05:00,33.58,33.58,33.52,33.54,274641.0,27.825,27.825,27.7753,27.7919,274641.0
2017-07-03 12:10:00,33.54,33.55,33.52,33.52,176953.0,27.7919,27.8002,27.7753,27.7753,176953.0
2017-07-03 12:15:00,33.52,33.55,33.5,33.54,152821.0,27.7753,27.8002,27.7588,27.7919,152821.0
2017-07-03 12:20:00,33.53,33.56,33.51,33.55,162156.0,27.7836,27.8085,27.767,27.8002,162156.0
2017-07-03 12:25:00,33.54,33.57,33.53,33.54,165626.0,27.7919,27.8168,27.7836,27.7919,165626.0
2017-07-03 12:30:00,33.54,33.55,33.5,33.5,222721.0,27.7919,27.8002,27.7588,27.7588,222721.0
2017-07-03 12:35:00,33.51,33.53,33.47,33.51,309965.0,27.767,27.7836,27.7339,27.767,309965.0
2017-07-03 12:40:00,33.5,33.53,33.46,33.53,174971.0,27.7588,27.7836,27.7256,27.7836,174971.0
2017-07-03 12:45:00,33.52,33.54,33.5,33.51,216529.0,27.7753,27.7919,27.7588,27.767,216529.0
2017-07-03 12:50:00,33.51,33.55,33.5,33.53,328195.0,27.767,27.8002,27.7588,27.7836,328195.0
2017-07-03 12:55:00,33.52,33.53,33.43,33.45,790733.0,27.7753,27.7836,27.7007,27.7173,790733.0
2017-07-05 09:30:00,33.52,33.87,33.51,33.83,857587.0,27.7753,28.0653,27.767,28.0322,857587.0
2017-07-05 09:35:00,33.83,33.93,33.7,33.72,468228.0,28.0322,28.1151,27.9245,27.941,468228.0
2017-07-05 09:40:00,33.72,33.72,33.61,33.66,491380.0,27.941,27.941,27.8499,27.8913,491380.0
2017-07-05 09:45:00,33.67,33.74,33.63,33.65,468943.0,27.8996,27.9576,27.8665,27.883,468943.0
2017-07-05 09:50:00,33.65,33.68,33.6,33.61,231560.0,27.883,27.9079,27.8416,27.8499,231560.0
2017-07-05 09:55:00,33.62,33.64,33.59,33.64,241275.0,27.8582,27.8748,27.8333,27.8748,241275.0
2017-07-05 10:00:00,33.63,33.64,33.53,33.55,201428.0,27.8665,27.8748,27.7836,27.8002,201428.0
2017-07-05 10:05:00,33.56,33.59,33.54,33.59,161283.0,27.8085,27.8333,27.7919,27.8333,161283.0
2017-07-05 10:10:00,33.59,33.64,33.57,33.58,279754.0,27.8333,27.8748,27.8168,27.825,279754.0
2017-07-05 10:15:00,33.58,33.58,33.48,33.51,357119.0,27.825,27.825,27.7422,27.767,357119.0
2017-07-05 10:20:00,33.52,33.57,33.51,33.54,195277.0,27.7753,27.8168,27.767,27.7919,195277.0
2017-07-05 10:25:00,33.54,33.57,33.5,33.57,116916.0,27.7919,27.8168,27.7588,27.8168,116916.0
2017-07-05 10:30:00,33.57,33.6,33.56,33.58,161872.0,27.8168,27.8416,27.8085,27.825,161872.0
2017-07-05 10:35:00,33.58,33.63,33.58,33.63,185145.0,27.825,27.8665,27.825,27.8665,185145.0
2017-07-05 10:40:00,33.63,33.71,33.6,33.7,443322.0,27.8665,27.9328,27.8416,27.9245,443322.0
2017-07-05 10:45:00,33.7,33.75,33.68,33.71,313870.0,27.9245,27.9659,27.9079,27.9328,313870.0
2017-07-05 10:50:00,33.71,33.73,33.68,33.72,230743.0,27.9328,27.9493,27.9079,27.941,230743.0
2017-07-05 10:55:00,33.72,33.73,33.69,33.72,155470.0,27.941,27.9493,27.9162,27.941,155470.0
2017-07-05 11:00:00,33.72,33.75,33.7,33.7,313397.0,27.941,27.9659,27.9245,27.9245,313397.0
2017-07-05 11:05:00,33.7,33.71,33.67,33.7,195968.0,27.9245,27.9328,27.8996,27.9245,195968.0
2017-07-05 11:10:00,33.7,33.74,33.68,33.73,260175.0,27.9245,27.9576,27.9079,27.9493,260175.0
2017-07-05 11:15:00,33.73,33.73,33.71,33.72,163542.0,27.9493,27.9493,27.9328,27.941,163542.0
2017-07-05 11:20:00,33.73,33.77,33.72,33.76,142542.0,27.9493,27.9825,27.941,27.9742,142542.0
2017-07-05 11:25:00,33.77,33.84,33.76,33.84,196224.0,27.9825,28.0405,27.9742,28.0405,196224.0
2017-07-05 11:30:00,33.84,33.86,33.81,33.84,199614.0,28.0405,28.0571,28.0156,28.0405,199614.0
2017-07-05 11:35:00,33.85,33.85,33.81,33.85,524717.0,28.0488,28.0488,28.0156,28.0488,524717.0
2017-07-05 11:40:00,33.85,33.85,33.82,33.84,144992.0,28.0488,28.0488,28.0239,28.0405,144992.0
2017-07-05 11:45:00,33.84,33.86,33.83,33.84,79708.0,28.0405,28.0571,28.0322,28.0405,79708.0
2017-07-05 11:50:00,33.84,33.85,33.81,33.83,126669.0,28.0405,28.0488,28.0156,28.0322,126669.0
2017-07-05 11:55:00,33.83,33.84,33.82,33.82,93908.0,28.0322,28.0405,28.0239,28.0239,93908.0
2017-07-05 12:00:00,33.83,33.84,33.81,33.84,119866.0,28.0322,28.0405,28.0156,28.0405,119866.0
2017-07-05 12:05:00,33.84,33.84,33.82,33.83,132190.0,28.0405,28.0405,28.0239,28.0322,132190.0
2017-07-05 12:10:00,33.83,33.87,33.82,33.87,102753.0,28.0322,28.0653,28.0239,28.0653,102753.0
2017-07-05 12:15:00,33.87,33.88,33.86,33.88,233215.0,28.0653,28.0736,28.0571,28.0736,233215.0
2017-07-05 12:20:00,33.88,33.88,33.84,33.84,271226.0,28.0736,28.0736,28.0405,28.0405,271226.0
2017-07-05 12:25:00,33.84,33.85,33.82,33.82,90805.0,28.0405,28.0488,28.0239,28.0239,90805.0
2017-07-05 12:30:00,33.83,33.89,33.82,33.88,281026.0,28.0322,28.0819,28.0239,28.0736,281026.0
2017-07-05 12:35:00,33.89,33.92,33.88,33.9,118532.0,28.0819,28.1068,28.0736,28.0902,118532.0
2017-07-05 12:40:00,33.91,33.91,33.83,33.84,123160.0,28.0985,28.0985,28.0322,28.0405,123160.0
2017-07-05 12:45:00,33.84,33.89,33.84,33.89,386838.0,28.0405,28.0819,28.0405,28.0819,386838.0
2017-07-05 12:50:00,33.89,33.92,33.88,33.92,343349.0,28.0819,28.1068,28.0736,28.1068,343349.0
2017-07-05 12:55:00,33.92,33.96,33.91,33.96,166679.0,28.1068,28.1399,28.0985,28.1399,166679.0
2017-07-05 13:00:00,33.95,34.02,33.95,34.0,491314.0,28.1316,28.1896,28.1316,28.1731,491314.0
2017-07-05 13:05:00,33.99,33.99,33.93,33.94,185196.0,28.1648,28.1648,28.1151,28.1233,185196.0
2017-07-05 13:10:00,33.95,33.96,33.93,33.94,117672.0,28.1316,28.1399,28.1151,28.1233,117672.0
2017-07-05 13:15:00,33.94,33.96,33.93,33.93,89473.0,28.1233,28.1399,28.1151,28.1151,89473.0
2017-07-05 13:20:00,33.94,33.98,33.93,33.98,112802.0,28.1233,28.1565,28.1151,28.1565,112802.0
2017-07-05 13:25:00,33.98,33.99,33.95,33.98,150910.0,28.1565,28.1648,28.1316,28.1565,150910.0
2017-07-05 13:30:00,33.99,34.0,33.97,34.0,82829.0,28.1648,28.1731,28.1482,28.1731,82829.0
2017-07-05 13:35:00,34.0,34.01,33.99,34.0,163910.0,28.1731,28.1813,28.1648,28.1731,163910.0
2017-07-05 13:40:00,34.0,34.02,33.99,33.99,101673.0,28.1731,28.1896,28.1648,28.1648,101673.0
2017-07-05 13:45:00,34.0,34.02,33.99,34.01,154240.0,28.1731,28.1896,28.1648,28.1813,154240.0
2017-07-05 13:50:00,34.01,34.02,33.99,34.0,161998.0,28.1813,28.1896,28.1648,28.1731,161998.0
2017-07-05 13:55:00,34.0,34.01,33.99,34.0,107153.0,28.1731,28.1813,28.1648,28.1731,107153.0
2017-07-05 14:00:00,34.0,34.07,33.98,34.03,241128.0,28.1731,28.2311,28.1565,28.1979,241128.0
2017-07-05 14:05:00,34.04,34.07,33.97,33.98,248061.0,28.2062,28.2311,28.1482,28.1565,248061.0
2017-07-05 14:10:00,33.98,34.02,33.96,34.02,167351.0,28.1565,28.1896,28.1399,28.1896,167351.0
2017-07-05 14:15:00,34.02,34.04,34.0,34.02,168054.0,28.1896,28.2062,28.1731,28.1896,168054.0
2017-07-05 14:20:00,34.01,34.06,34.01,34.05,239570.0,28.1813,28.2228,28.1813,28.2145,239570.0
2017-07-05 14:25:00,34.05,34.1,34.04,34.09,338743.0,28.2145,28.2559,28.2062,28.2476,338743.0
2017-07-05 14:30:00,34.08,34.18,34.07,34.16,422242.0,28.2394,28.3222,28.2311,28.3056,422242.0
2017-07-05 14:35:00,34.16,34.2,34.14,34.18,420644.0,28.3056,28.3388,28.2891,28.3222,420644.0
2017-07-05 14:40:00,34.19,34.23,34.18,34.21,475679.0,28.3305,28.3636,28.3222,28.3471,475679.0
2017-07-05 14:45:00,34.21,34.26,34.2,34.23,426578.0,28.3471,28.3885,28.3388,28.3636,426578.0
2017-07-05 14:50:00,34.23,34.24,34.22,34.23,319043.0,28.3636,28.3719,28.3554,28.3636,319043.0
2017-07-05 14:55:00,34.23,34.23,34.21,34.23,194382.0,28.3636,28.3636,28.3471,28.3636,194382.0
2017-07-05 15:00:00,34.22,34.25,34.21,34.23,511104.0,28.3554,28.3802,28.3471,28.3636,511104.0
2017-07-05 15:05:00,34.22,34.25,34.21,34.24,450143.0,28.3554,28.3802,28.3471,28.3719,450143.0
2017-07-05 15:10:00,34.25,34.29,34.24,34.29,522477.0,28.3802,28.4134,28.3719,28.4134,522477.0
2017-07-05 15:15:00,34.29,34.32,34.27,34.29,501685.0,28.4134,28.4382,28.3968,28.4134,501685.0
2017-07-05 15:20:00,34.28,34.35,34.28,34.33,599812.0,28.4051,28.4631,28.4051,28.4465,599812.0
2017-07-05 15:25:00,34.32,34.39,34.31,34.39,449770.0,28.4382,28.4962,28.4299,28.4962,449770.0
2017-07-05 15:30:00,34.39,34.39,34.34,34.35,706751.0,28.4962,28.4962,28.4548,28.4631,706751.0
2017-07-05 15:35:00,34.36,34.41,34.32,34.4,697498.0,28.4714,28.5128,28.4382,28.5045,697498.0
2017-07-05 15:40:00,34.4,34.41,34.38,34.4,480950.0,28.5045,28.5128,28.4879,28.5045,480950.0
2017-07-05 15:45:00,34.41,34.43,34.39,34.39,1001034.0,28.5128,28.5294,28.4962,28.4962,1001034.0
2017-07-05 15:50:00,34.4,34.4,34.36,34.36,789467.0,28.5045,28.5045,28.4714,28.4714,789467.0
2017-07-05 15:55:00,34.37,34.38,34.33,34.34,1939997.0,28.4797,28.4879,28.4465,28.4548,1939997.0
2017-07-06 09:30:00,34.12,34.23,34.02,34.21,1019357.0,28.2725,28.3636,28.1896,28.3471,1019357.0
2017-07-06 09:35:00,34.22,34.29,34.12,34.17,549403.0,28.3554,28.4134,28.2725,28.3139,549403.0
2017-07-06 09:40:00,34.18,34.19,34.08,34.12,262797.0,28.3222,28.3305,28.2394,28.2725,262797.0
2017-07-06 09:45:00,34.13,34.13,33.97,34.02,299496.0,28.2808,28.2808,28.1482,28.1896,299496.0
2017-07-06 09:50:00,34.01,34.09,34.0,34.03,295897.0,28.1813,28.2476,28.1731,28.1979,295897.0
2017-07-06 09:55:00,34.02,34.07,33.94,34.02,285837.0,28.1896,28.2311,28.1233,28.1896,285837.0
2017-07-06 10:00:00,34.02,34.07,33.96,33.97,277246.0,28.1896,28.2311,28.1399,28.1482,277246.0
2017-07-06 10:05:00,33.96,33.98,33.89,33.9,400388.0,28.1399,28.1565,28.0819,28.0902,400388.0
2017-07-06 10:10:00,33.9,33.95,33.86,33.95,225790.0,28.0902,28.1316,28.0571,28.1316,225790.0
2017-07-06 10:15:00,33.95,33.95,33.85,33.88,234880.0,28.1316,28.1316,28.0488,28.0736,234880.0
2017-07-06 10:20:00,33.88,33.89,33.82,33.84,240340.0,28.0736,28.0819,28.0239,28.0405,240340.0
2017-07-06 10:25:00,33.83,33.86,33.82,33.85,153804.0,28.0322,28.0571,28.0239,28.0488,153804.0
2017-07-06 10:30:00,33.85,33.89,33.82,33.87,251240.0,28.0488,28.0819,28.0239,28.0653,251240.0
2017-07-06 10:35:00,33.87,33.92,33.83,33.91,193090.0,28.0653,28.1068,28.0322,28.0985,193090.0
2017-07-06 10:40:00,33.9,33.93,33.89,33.89,181990.0,28.0902,28.1151,28.0819,28.0819,181990.0
2017-07-06 10:45:00,33.89,33.9,33.82,33.83,196844.0,28.0819,28.0902,28.0239,28.0322,196844.0
2017-07-06 10:50:00,33.84,33.86,33.81,33.85,191530.0,28.0405,28.0571,28.0156,28.0488,191530.0
2017-07-06 10:55:00,33.86,33.86,33.77,33.84,216078.0,28.0571,28.0571,27.9825,28.0405,216078.0
2017-07-06 11:00:00,33.84,33.87,33.82,33.87,275347.0,28.0405,28.0653,28.0239,28.0653,275347.0
2017-07-06 11:05:00,33.87,33.95,33.86,33.94,253692.0,28.0653,28.1316,28.0571,28.1233,253692.0
2017-07-06 11:10:00,33.94,33.95,33.86,33.86,197110.0,28.1233,28.1316,28.0571,28.0571,197110.0
2017-07-06 11:15:00,33.87,33.87,33.8,33.83,216755.0,28.0653,28.0653,28.0073,28.0322,216755.0
2017-07-06 11:20:00,33.83,33.87,33.82,33.87,128478.0,28.0322,28.0653,28.0239,28.0653,128478.0
2017-07-06 11:25:00,33.87,33.94,33.86,33.94,95803.0,28.0653,28.1233,28.0571,28.1233,95803.0
2017-07-06 11:30:00,33.94,34.01,33.93,34.01,182881.0,28.1233,28.1813,28.1151,28.1813,182881.0
2017-07-06 11:35:00,34.0,34.06,33.97,33.99,221528.0,28.1731,28.2228,28.1482,28.1648,221528.0
2017-07-06 11:40:00,33.99,33.99,33.95,33.96,140835.0,28.1648,28.1648,28.1316,28.1399,140835.0
2017-07-06 11:45:00,33.96,33.97,33.93,33.94,363306.0,28.1399,28.1482,28.1151,28.1233,363306.0
2017-07-06 11:50:00,33.94,33.97,33.91,33.93,349913.0,28.1233,28.1482,28.0985,28.1151,349913.0
2017-07-06 11:55:00,33.93,33.94,33.91,33.93,123196.0,28.1151,28.1233,28.0985,28.1151,123196.0
2017-07-06 12:00:00,33.93,33.95,33.91,33.93,101151.0,28.1151,28.1316,28.0985,28.1151,101151.0
2017-07-06 12:05:00,33.93,33.94,33.89,33.9,111553.0,28.1151,28.1233,28.0819,28.0902,111553.0
2017-07-06 12:10:00,33.9,33.9,33.85,33.86,60271.0,28.0902,28.0902,28.0488,28.0571,60271.0
2017-07-06 12:15:00,33.85,33.87,33.85,33.86,129000.0,28.0488,28.0653,28.0488,28.0571,129000.0
2017-07-06 12:20:00,33.85,33.91,33.84,33.91,123206.0,28.0488,28.0985,28.0405,28.0985,123206.0
2017-07-06 12:25:00,33.9,33.91,33.85,33.85,161469.0,28.0902,28.0985,28.0488,28.0488,161469.0
2017-07-06 12:30:00,33.86,33.86,33.84,33.86,98850.0,28.0571,28.0571,28.0405,28.0571,98850.0
2017-07-06 12:35:00,33.86,33.92,33.85,33.91,155424.0,28.0571,28.1068,28.0488,28.0985,155424.0
2017-07-06 12:40:00,33.91,33.95,33.89,33.94,117653.0,28.0985,28.1316,28.0819,28.1233,117653.0
2017-07-06 12:45:00,33.94,33.95,33.9,33.92,111909.0,28.1233,28.1316,28.0902,28.1068,111909.0
2017-07-06 12:50:00,33.91,33.92,33.88,33.9,99522.0,28.0985,28.1068,28.0736,28.0902,99522.0
2017-07-06 12:55:00,33.9,33.92,33.89,33.91,89115.0,28.0902,28.1068,28.0819,28.0985,89115.0
2017-07-06 13:00:00,33.91,33.92,33.9,33.91,52435.0,28.0985,28.1068,28.0902,28.0985,52435.0
2017-07-06 13:05:00,33.91,33.93,33.89,33.91,128763.0,28.0985,28.1151,28.0819,28.0985,128763.0
2017-07-06 13:10:00,33.91,33.94,33.91,33.93,104133.0,28.0985,28.1233,28.0985,28.1151,104133.0
2017-07-06 13:15:00,33.94,33.95,33.93,33.94,219434.0,28.1233,28.1316,28.1151,28.1233,219434.0
2017-07-06 13:20:00,33.94,33.95,33.92,33.95,107616.0,28.1233,28.1316,28.1068,28.1316,107616.0
2017-07-06 13:25:00,33.95,33.95,33.91,33.92,77084.0,28.1316,28.1316,28.0985,28.1068,77084.0
2017-07-06 13:30:00,33.93,33.93,33.88,33.91,84444.0,28.1151,28.1151,28.0736,28.0985,84444.0
2017-07-06 13:35:00,33.91,33.91,33.86,33.88,121009.0,28.0985,28.0985,28.0571,28.0736,121009.0
2017-07-06 13:40:00,33.88,33.9,33.85,33.89,325094.0,28.0736,28.0902,28.0488,28.0819,325094.0
2017-07-06 13:45:00,33.89,33.89,33.87,33.89,61232.0,28.0819,28.0819,28.0653,28.0819,61232.0
2017-07-06 13:50:00,33.88,33.88,33.85,33.86,90216.0,28.0736,28.0736,28.0488,28.0571,90216.0
2017-07-06 13:55:00,33.86,33.86,33.8,33.82,261299.0,28.0571,28.0571,28.0073,28.0239,261299.0
2017-07-06 14:00:00,33.82,33.83,33.8,33.83,126979.0,28.0239,28.0322,28.0073,28.0322,126979.0
2017-07-06 14:05:00,33.83,33.83,33.78,33.79,118745.0,28.0322,28.0322,27.9908,27.9991,118745.0
2017-07-06 14:10:00,33.79,33.79,33.74,33.74,227659.0,27.9991,27.9991,27.9576,27.9576,227659.0
2017-07-06 14:15:00,33.74,33.75,33.72,33.74,133296.0,27.9576,27.9659,27.941,27.9576,133296.0
2017-07-06 14:20:00,33.73,33.76,33.73,33.74,121821.0,27.9493,27.9742,27.9493,27.9576,121821.0
2017-07-06 14:25:00,33.75,33.75,33.73,33.74,168528.0,27.9659,27.9659,27.9493,27.9576,168528.0
2017-07-06 14:30:00,33.74,33.76,33.72,33.75,148596.0,27.9576,27.9742,27.941,27.9659,148596.0
2017-07-06 14:35:00,33.75,33.75,33.72,33.74,129917.0,27.9659,27.9659,27.941,27.9576,129917.0
2017-07-06 14:40:00,33.74,33.74,33.68,33.72,147690.0,27.9576,27.9576,27.9079,27.941,147690.0
2017-07-06 14:45:00,33.72,33.76,33.71,33.75,97446.0,27.941,27.9742,27.9328,27.9659,97446.0
2017-07-06 14:50:00,33.75,33.78,33.72,33.78,138957.0,27.9659,27.9908,27.941,27.9908,138957.0
2017-07-06 14:55:00,33.77,33.79,33.77,33.78,71151.0,27.9825,27.9991,27.9825,27.9908,71151.0
2017-07-06 15:00:00,33.78,33.79,33.76,33.79,121709.0,27.9908,27.9991,27.9742,27.9991,121709.0
2017-07-06 15:05:00,33.79,33.8,33.76,33.79,158491.0,27.9991,28.0073,27.9742,27.9991,158491.0
2017-07-06 15:10:00,33.79,33.79,33.72,33.73,154892.0,27.9991,27.9991,27.941,27.9493,154892.0
2017-07-06 15:15:00,33.72,33.77,33.71,33.77,129344.0,27.941,27.9825,27.9328,27.9825,129344.0
2017-07-06 15:20:00,33.76,33.77,33.69,33.72,296826.0,27.9742,27.9825,27.9162,27.941,296826.0
2017-07-06 15:25:00,33.73,33.73,33.66,33.66,178857.0,27.9493,27.9493,27.8913,27.8913,178857.0
2017-07-06 15:30:00,33.66,33.67,33.61,33.65,330595.0,27.8913,27.8996,27.8499,27.883,330595.0
2017-07-06 15:35:00,33.65,33.65,33.58,33.59,346206.0,27.883,27.883,27.825,27.8333,346206.0
2017-07-06 15:40:00,33.59,33.6,33.56,33.58,380108.0,27.8333,27.8416,27.8085,27.825,380108.0
2017-07-06 15:45:00,33.58,33.67,33.57,33.66,857539.0,27.825,27.8996,27.8168,27.8913,857539.0
2017-07-06 15:50:00,33.66,33.7,33.64,33.65,738453.0,27.8913,27.9245,27.8748,27.883,738453.0
2017-07-06 15:55:00,33.65,33.66,33.63,33.63,1238207.0,27.883,27.8913,27.8665,27.8665,1238207.0
2017-07-07 09:30:00,33.7,33.9,33.7,33.87,1142985.0,27.9245,28.0902,27.9245,28.0653,1142985.0
2017-07-07 09:35:00,33.87,33.91,33.74,33.81,568557.0,28.0653,28.0985,27.9576,28.0156,568557.0
2017-07-07 09:40:00,33.82,33.9,33.8,33.82,216019.0,28.0239,28.0902,28.0073,28.0239,216019.0
2017-07-07 09:45:00,33.83,33.85,33.77,33.84,329946.0,28.0322,28.0488,27.9825,28.0405,329946.0
2017-07-07 09:50:00,33.85,34.0,33.83,34.0,414794.0,28.0488,28.1731,28.0322,28.1731,414794.0
2017-07-07 09:55:00,34.0,34.04,33.96,33.98,415858.0,28.1731,28.2062,28.1399,28.1565,415858.0
2017-07-07 10:00:00,33.98,34.0,33.87,33.9,203583.0,28.1565,28.1731,28.0653,28.0902,203583.0
2017-07-07 10:05:00,33.91,33.91,33.86,33.88,96243.0,28.0985,28.0985,28.0571,28.0736,96243.0
2017-07-07 10:10:00,33.87,33.92,33.86,33.9,402401.0,28.0653,28.1068,28.0571,28.0902,402401.0
2017-07-07 10:15:00,33.9,33.92,33.83,33.85,251490.0,28.0902,28.1068,28.0322,28.0488,251490.0
2017-07-07 10:20:00,33.84,33.93,33.82,33.92,289302.0,28.0405,28.1151,28.0239,28.1068,289302.0
2017-07-07 10:25:00,33.92,33.97,33.91,33.96,91201.0,28.1068,28.1482,28.0985,28.1399,91201.0
2017-07-07 10:30:00,33.97,34.0,33.95,33.98,234127.0,28.1482,28.1731,28.1316,28.1565,234127.0
2017-07-07 10:35:00,33.98,34.0,33.96,33.98,184271.0,28.1565,28.1731,28.1399,28.1565,184271.0
2017-07-07 10:40:00,33.97,33.98,33.89,33.9,343189.0,28.1482,28.1565,28.0819,28.0902,343189.0
2017-07-07 10:45:00,33.89,33.9,33.85,33.88,177050.0,28.0819,28.0902,28.0488,28.0736,177050.0
2017-07-07 10:50:00,33.88,33.92,33.86,33.89,135369.0,28.0736,28.1068,28.0571,28.0819,135369.0
2017-07-07 10:55:00,33.88,33.89,33.81,33.81,135546.0,28.0736,28.0819,28.0156,28.0156,135546.0
2017-07-07 11:00:00,33.82,33.84,33.8,33.82,206960.0,28.0239,28.0405,28.0073,28.0239,206960.0
2017-07-07 11:05:00,33.82,33.84,33.81,33.82,95223.0,28.0239,28.0405,28.0156,28.0239,95223.0
2017-07-07 11:10:00,33.82,33.84,33.81,33.83,66799.0,28.0239,28.0405,28.0156,28.0322,66799.0
2017-07-07 11:15:00,33.84,33.84,33.8,33.82,191478.0,28.0405,28.0405,28.0073,28.0239,191478.0
2017-07-07 11:20:00,33.82,33.85,33.81,33.84,76703.0,28.0239,28.0488,28.0156,28.0405,76703.0
2017-07-07 11:25:00,33.84,33.91,33.84,33.88,165419.0,28.0405,28.0985,28.0405,28.0736,165419.0
2017-07-07 11:30:00,33.88,33.94,33.88,33.94,175876.0,28.0736,28.1233,28.0736,28.1233,175876.0
2017-07-07 11:35:00,33.94,33.99,33.93,33.96,194997.0,28.1233,28.1648,28.1151,28.1399,194997.0
2017-07-07 11:40:00,33.97,34.0,33.96,33.98,98185.0,28.1482,28.1731,28.1399,28.1565,98185.0
2017-07-07 11:45:00,33.97,33.99,33.95,33.96,112249.0,28.1482,28.1648,28.1316,28.1399,112249.0
2017-07-07 11:50:00,33.96,33.99,33.95,33.99,88435.0,28.1399,28.1648,28.1316,28.1648,88435.0
2017-07-07 11:55:00,33.99,33.99,33.95,33.95,68996.0,28.1648,28.1648,28.1316,28.1316,68996.0
2017-07-07 12:00:00,33.95,33.97,33.94,33.97,98636.0,28.1316,28.1482,28.1233,28.1482,98636.0
2017-07-07 12:05:00,33.97,33.99,33.96,33.97,58439.0,28.1482,28.1648,28.1399,28.1482,58439.0
2017-07-07 12:10:00,33.97,34.01,33.96,34.0,92971.0,28.1482,28.1813,28.1399,28.1731,92971.0
2017-07-07 12:15:00,34.0,34.02,33.98,34.01,92227.0,28.1731,28.1896,28.1565,28.1813,92227.0
2017-07-07 12:20:00,34.0,34.01,33.98,34.01,70071.0,28.1731,28.1813,28.1565,28.1813,70071.0
2017-07-07 12:25:00,34.01,34.01,33.97,33.98,47304.0,28.1813,28.1813,28.1482,28.1565,47304.0
2017-07-07 12:30:00,33.98,33.99,33.93,33.94,173964.0,28.1565,28.1648,28.1151,28.1233,173964.0
2017-07-07 12:35:00,33.94,33.96,33.93,33.95,76636.0,28.1233,28.1399,28.1151,28.1316,76636.0
2017-07-07 12:40:00,33.96,33.96,33.92,33.93,254952.0,28.1399,28.1399,28.1068,28.1151,254952.0
2017-07-07 12:45:00,33.92,33.94,33.9,33.91,89722.0,28.1068,28.1233,28.0902,28.0985,89722.0
2017-07-07 12:50:00,33.91,33.93,33.91,33.91,96893.0,28.0985,28.1151,28.0985,28.0985,96893.0
2017-07-07 12:55:00,33.91,33.95,33.91,33.94,49071.0,28.0985,28.1316,28.0985,28.1233,49071.0
2017-07-07 13:00:00,33.95,33.96,33.94,33.95,77569.0,28.1316,28.1399,28.1233,28.1316,77569.0
2017-07-07 13:05:00,33.96,33.97,33.94,33.95,130791.0,28.1399,28.1482,28.1233,28.1316,130791.0
2017-07-07 13:10:00,33.95,33.96,33.95,33.95,73990.0,28.1316,28.1399,28.1316,28.1316,73990.0
2017-07-07 13:15:00,33.95,33.99,33.95,33.98,115185.0,28.1316,28.1648,28.1316,28.1565,115185.0
2017-07-07 13:20:00,33.99,34.01,33.98,34.01,139992.0,28.1648,28.1813,28.1565,28.1813,139992.0
2017-07-07 13:25:00,34.01,34.05,33.99,34.05,144386.0,28.1813,28.2145,28.1648,28.2145,144386.0
2017-07-07 13:30:00,34.05,34.06,34.04,34.05,87101.0,28.2145,28.2228,28.2062,28.2145,87101.0
2017-07-07 13:35:00,34.06,34.09,34.05,34.09,137454.0,28.2228,28.2476,28.2145,28.2476,137454.0
2017-07-07 13:40:00,34.09,34.12,34.08,34.11,191562.0,28.2476,28.2725,28.2394,28.2642,191562.0
2017-07-07 13:45:00,34.11,34.11,34.09,34.1,131488.0,28.2642,28.2642,28.2476,28.2559,131488.0
2017-07-07 13:50:00,34.1,34.11,34.07,34.08,90662.0,28.2559,28.2642,28.2311,28.2394,90662.0
2017-07-07 13:55:00,34.07,34.1,34.07,34.08,72631.0,28.2311,28.2559,28.2311,28.2394,72631.0
2017-07-07 14:00:00,34.08,34.09,34.02,34.02,124937.0,28.2394,28.2476,28.1896,28.1896,124937.0
2017-07-07 14:05:00,34.02,34.02,33.98,34.01,176098.0,28.1896,28.1896,28.1565,28.1813,176098.0
2017-07-07 14:10:00,34.01,34.01,33.98,34.0,124155.0,28.1813,28.1813,28.1565,28.1731,124155.0
2017-07-07 14:15:00,34.0,34.0,33.96,33.97,108031.0,28.1731,28.1731,28.1399,28.1482,108031.0
2017-07-07 14:20:00,33.98,33.98,33.94,33.94,93763.0,28.1565,28.1565,28.1233,28.1233,93763.0
2017-07-07 14:25:00,33.95,33.96,33.91,33.91,175744.0,28.1316,28.1399,28.0985,28.0985,175744.0
2017-07-07 14:30:00,33.91,33.94,33.9,33.9,211751.0,28.0985,28.1233,28.0902,28.0902,211751.0
2017-07-07 14:35:00,33.9,33.93,33.89,33.9,187381.0,28.0902,28.1151,28.0819,28.0902,187381.0
2017-07-07 14:40:00,33.9,33.91,33.89,33.9,128829.0,28.0902,28.0985,28.0819,28.0902,128829.0
2017-07-07 14:45:00,33.9,33.91,33.88,33.91,80094.0,28.0902,28.0985,28.0736,28.0985,80094.0
2017-07-07 14:50:00,33.91,33.91,33.9,33.9,81195.0,28.0985,28.0985,28.0902,28.0902,81195.0
2017-07-07 14:55:00,33.9,33.91,33.86,33.86,122380.0,28.0902,28.0985,28.0571,28.0571,122380.0
2017-07-07 15:00:00,33.86,33.89,33.84,33.87,152344.0,28.0571,28.0819,28.0405,28.0653,152344.0
2017-07-07 15:05:00,33.88,33.9,33.87,33.9,244315.0,28.0736,28.0902,28.0653,28.0902,244315.0
2017-07-07 15:10:00,33.9,33.91,33.88,33.88,181872.0,28.0902,28.0985,28.0736,28.0736,181872.0
2017-07-07 15:15:00,33.88,33.89,33.86,33.87,215198.0,28.0736,28.0819,28.0571,28.0653,215198.0
2017-07-07 15:20:00,33.86,33.87,33.86,33.86,97808.0,28.0571,28.0653,28.0571,28.0571,97808.0
2017-07-07 15:25:00,33.87,33.88,33.84,33.88,224739.0,28.0653,28.0736,28.0405,28.0736,224739.0
2017-07-07 15:30:00,33.88,33.9,33.87,33.9,166897.0,28.0736,28.0902,28.0653,28.0902,166897.0
2017-07-07 15:35:00,33.89,33.92,33.88,33.91,326817.0,28.0819,28.1068,28.0736,28.0985,326817.0
2017-07-07 15:40:00,33.91,33.94,33.89,33.93,261436.0,28.0985,28.1233,28.0819,28.1151,261436.0
2017-07-07 15:45:00,33.93,33.93,33.92,33.92,153667.0,28.1151,28.1151,28.1068,28.1068,153667.0
2017-07-07 15:50:00,33.92,33.94,33.91,33.92,417667.0,28.1068,28.1233,28.0985,28.1068,417667.0
2017-07-07 15:55:00,33.92,33.94,33.88,33.89,962088.0,28.1068,28.1233,28.0736,28.0819,962088.0
2017-07-10 09:30:00,33.25,33.47,33.23,33.41,1216177.0,27.5516,27.7339,27.535,27.6842,1216177.0
2017-07-10 09:35:00,33.41,33.46,33.31,33.31,897444.0,27.6842,27.7256,27.6013,27.6013,897444.0
2017-07-10 09:40:00,33.32,33.37,33.28,33.31,604972.0,27.6096,27.651,27.5765,27.6013,604972.0
2017-07-10 09:45:00,33.3,33.37,33.29,33.36,754625.0,27.593,27.651,27.5847,27.6427,754625.0
2017-07-10 09:50:00,33.36,33.4,33.33,33.39,605866.0,27.6427,27.6759,27.6179,27.6676,605866.0
2017-07-10 09:55:00,33.39,33.52,33.39,33.5,1028046.0,27.6676,27.7753,27.6676,27.7588,1028046.0
2017-07-10 10:00:00,33.5,33.68,33.48,33.67,809936.0,27.7588,27.9079,27.7422,27.8996,809936.0
2017-07-10 10:05:00,33.67,33.68,33.58,33.63,551341.0,27.8996,27.9079,27.825,27.8665,551341.0
2017-07-10 10:10:00,33.62,33.74,33.61,33.66,556995.0,27.8582,27.9576,27.8499,27.8913,556995.0
2017-07-10 10:15:00,33.66,33.71,33.63,33.67,604829.0,27.8913,27.9328,27.8665,27.8996,604829.0
2017-07-10 10:20:00,33.66,33.74,33.65,33.68,258229.0,27.8913,27.9576,27.883,27.9079,258229.0
2017-07-10 10:25:00,33.67,33.68,33.61,33.62,172173.0,27.8996,27.9079,27.8499,27.8582,172173.0
2017-07-10 10:30:00,33.62,33.62,33.56,33.56,344716.0,27.8582,27.8582,27.8085,27.8085,344716.0
2017-07-10 10:35:00,33.55,33.56,33.52,33.52,167148.0,27.8002,27.8085,27.7753,27.7753,167148.0
2017-07-10 10:40:00,33.52,33.62,33.52,33.61,383469.0,27.7753,27.8582,27.7753,27.8499,383469.0
2017-07-10 10:45:00,33.62,33.62,33.56,33.58,178315.0,27.8582,27.8582,27.8085,27.825,178315.0
2017-07-10 10:50:00,33.57,33.63,33.57,33.6,240365.0,27.8168,27.8665,27.8168,27.8416,240365.0
2017-07-10 10:55:00,33.59,33.62,33.57,33.62,290971.0,27.8333,27.8582,27.8168,27.8582,290971.0
2017-07-10 11:00:00,33.62,33.63,33.58,33.59,199896.0,27.8582,27.8665,27.825,27.8333,199896.0
2017-07-10 11:05:00,33.6,33.63,33.59,33.61,171059.0,27.8416,27.8665,27.8333,27.8499,171059.0
2017-07-10 11:10:00,33.6,33.61,33.55,33.55,167525.0,27.8416,27.8499,27.8002,27.8002,167525.0
2017-07-10 11:15:00,33.55,33.56,33.53,33.55,144856.0,27.8002,27.8085,27.7836,27.8002,144856.0
2017-07-10 11:20:00,33.54,33.55,33.51,33.54,260595.0,27.7919,27.8002,27.767,27.7919,260595.0
2017-07-10 11:25:00,33.53,33.55,33.5,33.5,96040.0,27.7836,27.8002,27.7588,27.7588,96040.0
2017-07-10 11:30:00,33.5,33.52,33.48,33.52,150570.0,27.7588,27.7753,27.7422,27.7753,150570.0
2017-07-10 11:35:00,33.52,33.54,33.49,33.51,154780.0,27.7753,27.7919,27.7505,27.767,154780.0
2017-07-10 11:40:00,33.51,33.51,33.46,33.48,299147.0,27.767,27.767,27.7256,27.7422,299147.0
2017-07-10 11:45:00,33.48,33.5,33.47,33.5,115833.0,27.7422,27.7588,27.7339,27.7588,115833.0
2017-07-10 11:50:00,33.5,33.51,33.45,33.45,164049.0,27.7588,27.767,27.7173,27.7173,164049.0
2017-07-10 11:55:00,33.45,33.48,33.45,33.47,100169.0,27.7173,27.7422,27.7173,27.7339,100169.0
2017-07-10 12:00:00,33.47,33.48,33.44,33.45,150119.0,27.7339,27.7422,27.709,27.7173,150119.0
2017-07-10 12:05:00,33.45,33.48,33.42,33.44,122217.0,27.7173,27.7422,27.6925,27.709,122217.0
2017-07-10 12:10:00,33.44,33.46,33.43,33.44,103201.0,27.709,27.7256,27.7007,27.709,103201.0
2017-07-10 12:15:00,33.45,33.45,33.43,33.44,98146.0,27.7173,27.7173,27.7007,27.709,98146.0
2017-07-10 12:20:00,33.43,33.48,33.43,33.48,146194.0,27.7007,27.7422,27.7007,27.7422,146194.0
2017-07-10 12:25:00,33.48,33.52,33.47,33.5,232835.0,27.7422,27.7753,27.7339,27.7588,232835.0
2017-07-10 12:30:00,33.5,33.5,33.49,33.5,156492.0,27.7588,27.7588,27.7505,27.7588,156492.0
2017-07-10 12:35:00,33.49,33.53,33.47,33.47,172060.0,27.7505,27.7836,27.7339,27.7339,172060.0
2017-07-10 12:40:00,33.47,33.48,33.45,33.47,115402.0,27.7339,27.7422,27.7173,27.7339,115402.0
2017-07-10 12:45:00,33.47,33.47,33.45,33.46,113657.0,27.7339,27.7339,27.7173,27.7256,113657.0
2017-07-10 12:50:00,33.47,33.48,33.46,33.48,95303.0,27.7339,27.7422,27.7256,27.7422,95303.0
2017-07-10 12:55:00,33.48,33.5,33.47,33.49,177250.0,27.7422,27.7588,27.7339,27.7505,177250.0
2017-07-10 13:00:00,33.48,33.49,33.43,33.45,207326.0,27.7422,27.7505,27.7007,27.7173,207326.0
2017-07-10 13:05:00,33.45,33.46,33.44,33.45,157581.0,27.7173,27.7256,27.709,27.7173,157581.0
2017-07-10 13:10:00,33.45,33.45,33.42,33.43,107801.0,27.7173,27.7173,27.6925,27.7007,107801.0
2017-07-10 13:15:00,33.43,33.45,33.42,33.45,133612.0,27.7007,27.7173,27.6925,27.7173,133612.0
2017-07-10 13:20:00,33.45,33.45,33.42,33.43,233526.0,27.7173,27.7173,27.6925,27.7007,233526.0
2017-07-10 13:25:00,33.42,33.45,33.42,33.43,80538.0,27.6925,27.7173,27.6925,27.7007,80538.0
2017-07-10 13:30:00,33.43,33.47,33.43,33.44,133525.0,27.7007,27.7339,27.7007,27.709,133525.0
2017-07-10 13:35:00,33.45,33.45,33.42,33.43,116988.0,27.7173,27.7173,27.6925,27.7007,116988.0
2017-07-10 13:40:00,33.43,33.49,33.43,33.49,180405.0,27.7007,27.7505,27.7007,27.7505,180405.0
2017-07-10 13:45:00,33.48,33.49,33.45,33.48,168027.0,27.7422,27.7505,27.7173,27.7422,168027.0
2017-07-10 13:50:00,33.48,33.52,33.47,33.52,249187.0,27.7422,27.7753,27.7339,27.7753,249187.0
2017-07-10 13:55:00,33.52,33.52,33.47,33.48,167533.0,27.7753,27.7753,27.7339,27.7422,167533.0
2017-07-10 14:00:00,33.48,33.5,33.47,33.5,133078.0,27.7422,27.7588,27.7339,27.7588,133078.0
2017-07-10 14:05:00,33.49,33.5,33.48,33.49,189540.0,27.7505,27.7588,27.7422,27.7505,189540.0
2017-07-10 14:10:00,33.49,33.51,33.48,33.5,210176.0,27.7505,27.767,27.7422,27.7588,210176.0
2017-07-10 14:15:00,33.51,33.51,33.49,33.5,116528.0,27.767,27.767,27.7505,27.7588,116528.0
2017-07-10 14:20:00,33.5,33.5,33.49,33.5,289046.0,27.7588,27.7588,27.7505,27.7588,289046.0
2017-07-10 14:25:00,33.5,33.5,33.49,33.5,131983.0,27.7588,27.7588,27.7505,27.7588,131983.0
2017-07-10 14:30:00,33.49,33.5,33.46,33.48,241256.0,27.7505,27.7588,27.7256,27.7422,241256.0
2017-07-10 14:35:00,33.48,33.54,33.47,33.54,222756.0,27.7422,27.7919,27.7339,27.7919,222756.0
2017-07-10 14:40:00,33.53,33.58,33.52,33.56,179028.0,27.7836,27.825,27.7753,27.8085,179028.0
2017-07-10 14:45:00,33.57,33.57,33.55,33.55,101061.0,27.8168,27.8168,27.8002,27.8002,101061.0
2017-07-10 14:50:00,33.55,33.59,33.54,33.54,161075.0,27.8002,27.8333,27.7919,27.7919,161075.0
2017-07-10 14:55:00,33.55,33.57,33.52,33.56,220449.0,27.8002,27.8168,27.7753,27.8085,220449.0
2017-07-10 15:00:00,33.56,33.58,33.55,33.57,356786.0,27.8085,27.825,27.8002,27.8168,356786.0
2017-07-10 15:05:00,33.57,33.57,33.55,33.57,111939.0,27.8168,27.8168,27.8002,27.8168,111939.0
2017-07-10 15:10:00,33.57,33.6,33.56,33.59,173042.0,27.8168,27.8416,27.8085,27.8333,173042.0
2017-07-10 15:15:00,33.6,33.6,33.53,33.55,251055.0,27.8416,27.8416,27.7836,27.8002,251055.0
2017-07-10 15:20:00,33.55,33.56,33.54,33.55,72245.0,27.8002,27.8085,27.7919,27.8002,72245.0
2017-07-10 15:25:00,33.55,33.55,33.53,33.55,191416.0,27.8002,27.8002,27.7836,27.8002,191416.0
2017-07-10 15:30:00,33.55,33.6,33.54,33.6,335064.0,27.8002,27.8416,27.7919,27.8416,335064.0
2017-07-10 15:35:00,33.59,33.65,33.58,33.65,383935.0,27.8333,27.883,27.825,27.883,383935.0
2017-07-10 15:40:00,33.65,33.66,33.64,33.65,243840.0,27.883,27.8913,27.8748,27.883,243840.0
2017-07-10 15:45:00,33.65,33.65,33.63,33.63,282910.0,27.883,27.883,27.8665,27.8665,282910.0
2017-07-10 15:50:00,33.63,33.67,33.62,33.67,595446.0,27.8665,27.8996,27.8582,27.8996,595446.0
2017-07-10 15:55:00,33.66,33.68,33.63,33.65,1147322.0,27.8913,27.9079,27.8665,27.883,1147322.0
2017-07-11 09:30:00,33.64,33.71,33.59,33.66,589842.0,27.8748,27.9328,27.8333,27.8913,589842.0
2017-07-11 09:35:00,33.66,33.67,33.6,33.63,156202.0,27.8913,27.8996,27.8416,27.8665,156202.0
2017-07-11 09:40:00,33.63,33.63,33.55,33.56,320869.0,27.8665,27.8665,27.8002,27.8085,320869.0
2017-07-11 09:45:00,33.56,33.64,33.55,33.64,272458.0,27.8085,27.8748,27.8002,27.8748,272458.0
2017-07-11 09:50:00,33.64,33.65,33.58,33.62,197736.0,27.8748,27.883,27.825,27.8582,197736.0
2017-07-11 09:55:00,33.61,33.64,33.59,33.63,502742.0,27.8499,27.8748,27.8333,27.8665,502742.0
2017-07-11 10:00:00,33.64,33.74,33.6,33.72,470402.0,27.8748,27.9576,27.8416,27.941,470402.0
2017-07-11 10:05:00,33.72,33.8,33.72,33.77,166785.0,27.941,28.0073,27.941,27.9825,166785.0
2017-07-11 10:10:00,33.77,33.77,33.72,33.77,158386.0,27.9825,27.9825,27.941,27.9825,158386.0
2017-07-11 10:15:00,33.77,33.77,33.72,33.74,203045.0,27.9825,27.9825,27.941,27.9576,203045.0
2017-07-11 10:20:00,33.74,33.75,33.69,33.7,144195.0,27.9576,27.9659,27.9162,27.9245,144195.0
2017-07-11 10:25:00,33.7,33.73,33.69,33.69,100420.0,27.9245,27.9493,27.9162,27.9162,100420.0
2017-07-11 10:30:00,33.69,33.71,33.66,33.66,97580.0,27.9162,27.9328,27.8913,27.8913,97580.0
2017-07-11 10:35:00,33.66,33.69,33.66,33.66,162413.0,27.8913,27.9162,27.8913,27.8913,162413.0
2017-07-11 10:40:00,33.66,33.68,33.66,33.66,299313.0,27.8913,27.9079,27.8913,27.8913,299313.0
2017-07-11 10:45:00,33.66,33.67,33.6,33.6,265766.0,27.8913,27.8996,27.8416,27.8416,265766.0
2017-07-11 10:50:00,33.6,33.62,33.55,33.55,231511.0,27.8416,27.8582,27.8002,27.8002,231511.0
2017-07-11 10:55:00,33.55,33.61,33.51,33.57,503264.0,27.8002,27.8499,27.767,27.8168,503264.0
2017-07-11 11:00:00,33.57,33.67,33.57,33.66,639559.0,27.8168,27.8996,27.8168,27.8913,639559.0
2017-07-11 11:05:00,33.66,33.68,33.63,33.64,178479.0,27.8913,27.9079,27.8665,27.8748,178479.0
2017-07-11 11:10:00,33.64,33.64,33.57,33.58,228301.0,27.8748,27.8748,27.8168,27.825,228301.0
2017-07-11 11:15:00,33.58,33.59,33.56,33.57,109131.0,27.825,27.8333,27.8085,27.8168,109131.0
2017-07-11 11:20:00,33.56,33.57,33.48,33.53,369148.0,27.8085,27.8168,27.7422,27.7836,369148.0
2017-07-11 11:25:00,33.54,33.55,33.43,33.54,281641.0,27.7919,27.8002,27.7007,27.7919,281641.0
2017-07-11 11:30:00,33.54,33.55,33.49,33.52,125268.0,27.7919,27.8002,27.7505,27.7753,125268.0
2017-07-11 11:35:00,33.52,33.56,33.49,33.49,268212.0,27.7753,27.8085,27.7505,27.7505,268212.0
2017-07-11 11:40:00,33.5,33.54,33.46,33.53,195051.0,27.7588,27.7919,27.7256,27.7836,195051.0
2017-07-11 11:45:00,33.54,33.57,33.51,33.56,189463.0,27.7919,27.8168,27.767,27.8085,189463.0
2017-07-11 11:50:00,33.56,33.59,33.54,33.59,128971.0,27.8085,27.8333,27.7919,27.8333,128971.0
2017-07-11 11:55:00,33.59,33.6,33.57,33.59,114000.0,27.8333,27.8416,27.8168,27.8333,114000.0
2017-07-11 12:00:00,33.58,33.6,33.56,33.6,173513.0,27.825,27.8416,27.8085,27.8416,173513.0
2017-07-11 12:05:00,33.6,33.62,33.58,33.62,102142.0,27.8416,27.8582,27.825,27.8582,102142.0
2017-07-11 12:10:00,33.62,33.63,33.61,33.63,68782.0,27.8582,27.8665,27.8499,27.8665,68782.0
2017-07-11 12:15:00,33.62,33.64,33.59,33.64,208003.0,27.8582,27.8748,27.8333,27.8748,208003.0
2017-07-11 12:20:00,33.63,33.64,33.62,33.64,114590.0,27.8665,27.8748,27.8582,27.8748,114590.0
2017-07-11 12:25:00,33.64,33.68,33.62,33.67,166162.0,27.8748,27.9079,27.8582,27.8996,166162.0
2017-07-11 12:30:00,33.68,33.71,33.67,33.7,217844.0,27.9079,27.9328,27.8996,27.9245,217844.0
2017-07-11 12:35:00,33.7,33.73,33.68,33.69,97989.0,27.9245,27.9493,27.9079,27.9162,97989.0
2017-07-11 12:40:00,33.69,33.7,33.67,33.7,122352.0,27.9162,27.9245,27.8996,27.9245,122352.0
2017-07-11 12:45:00,33.7,33.71,33.68,33.69,31287.0,27.9245,27.9328,27.9079,27.9162,31287.0
2017-07-11 12:50:00,33.69,33.71,33.68,33.7,207227.0,27.9162,27.9328,27.9079,27.9245,207227.0
2017-07-11 12:55:00,33.7,33.71,33.66,33.66,64871.0,27.9245,27.9328,27.8913,27.8913,64871.0
2017-07-11 13:00:00,33.66,33.69,33.65,33.67,160386.0,27.8913,27.9162,27.883,27.8996,160386.0
2017-07-11 13:05:00,33.66,33.68,33.65,33.68,60720.0,27.8913,27.9079,27.883,27.9079,60720.0
2017-07-11 13:10:00,33.68,33.7,33.67,33.67,67994.0,27.9079,27.9245,27.8996,27.8996,67994.0
2017-07-11 13:15:00,33.67,33.68,33.66,33.67,34982.0,27.8996,27.9079,27.8913,27.8996,34982.0
2017-07-11 13:20:00,33.68,33.7,33.67,33.68,90108.0,27.9079,27.9245,27.8996,27.9079,90108.0
2017-07-11 13:25:00,33.67,33.68,33.64,33.64,81708.0,27.8996,27.9079,27.8748,27.8748,81708.0
2017-07-11 13:30:00,33.65,33.66,33.61,33.61,68931.0,27.883,27.8913,27.8499,27.8499,68931.0
2017-07-11 13:35:00,33.62,33.64,33.6,33.64,84183.0,27.8582,27.8748,27.8416,27.8748,84183.0
2017-07-11 13:40:00,33.64,33.73,33.63,33.71,111641.0,27.8748,27.9493,27.8665,27.9328,111641.0
2017-07-11 13:45:00,33.71,33.72,33.68,33.69,252413.0,27.9328,27.941,27.9079,27.9162,252413.0
2017-07-11 13:50:00,33.69,33.71,33.68,33.7,122889.0,27.9162,27.9328,27.9079,27.9245,122889.0
2017-07-11 13:55:00,33.7,33.72,33.68,33.7,111217.0,27.9245,27.941,27.9079,27.9245,111217.0
2017-07-11 14:00:00,33.7,33.77,33.7,33.77,181935.0,27.9245,27.9825,27.9245,27.9825,181935.0
2017-07-11 14:05:00,33.77,33.77,33.74,33.76,212583.0,27.9825,27.9825,27.9576,27.9742,212583.0
2017-07-11 14:10:00,33.76,33.78,33.75,33.76,116366.0,27.9742,27.9908,27.9659,27.9742,116366.0
2017-07-11 14:15:00,33.76,33.77,33.74,33.74,147612.0,27.9742,27.9825,27.9576,27.9576,147612.0
2017-07-11 14:20:00,33.75,33.8,33.74,33.8,174116.0,27.9659,28.0073,27.9576,28.0073,174116.0
2017-07-11 14:25:00,33.8,33.84,33.79,33.83,121612.0,28.0073,28.0405,27.9991,28.0322,121612.0
2017-07-11 14:30:00,33.82,33.83,33.81,33.82,103396.0,28.0239,28.0322,28.0156,28.0239,103396.0
2017-07-11 14:35:00,33.83,33.83,33.79,33.8,153097.0,28.0322,28.0322,27.9991,28.0073,153097.0
2017-07-11 14:40:00,33.8,33.82,33.79,33.82,124640.0,28.0073,28.0239,27.9991,28.0239,124640.0
2017-07-11 14:45:00,33.82,33.84,33.79,33.8,118936.0,28.0239,28.0405,27.9991,28.0073,118936.0
2017-07-11 14:50:00,33.8,33.8,33.76,33.78,130378.0,28.0073,28.0073,27.9742,27.9908,130378.0
2017-07-11 14:55:00,33.78,33.8,33.77,33.79,146452.0,27.9908,28.0073,27.9825,27.9991,146452.0
2017-07-11 15:00:00,33.79,33.8,33.78,33.79,47282.0,27.9991,28.0073,27.9908,27.9991,47282.0
2017-07-11 15:05:00,33.79,33.83,33.78,33.83,89407.0,27.9991,28.0322,27.9908,28.0322,89407.0
2017-07-11 15:10:00,33.83,33.87,33.82,33.84,230798.0,28.0322,28.0653,28.0239,28.0405,230798.0
2017-07-11 15:15:00,33.84,33.85,33.81,33.84,95743.0,28.0405,28.0488,28.0156,28.0405,95743.0
2017-07-11 15:20:00,33.84,33.85,33.82,33.84,166298.0,28.0405,28.0488,28.0239,28.0405,166298.0
2017-07-11 15:25:00,33.84,33.84,33.82,33.83,57999.0,28.0405,28.0405,28.0239,28.0322,57999.0
2017-07-11 15:30:00,33.83,33.89,33.82,33.88,242256.0,28.0322,28.0819,28.0239,28.0736,242256.0
2017-07-11 15:35:00,33.88,33.9,33.86,33.89,257246.0,28.0736,28.0902,28.0571,28.0819,257246.0
2017-07-11 15:40:00,33.89,33.89,33.86,33.88,169732.0,28.0819,28.0819,28.0571,28.0736,169732.0
2017-07-11 15:45:00,33.88,33.88,33.86,33.87,219039.0,28.0736,28.0736,28.0571,28.0653,219039.0
2017-07-11 15:50:00,33.88,33.9,33.86,33.87,585450.0,28.0736,28.0902,28.0571,28.0653,585450.0
2017-07-11 15:55:00,33.87,33.93,33.86,33.91,1405569.0,28.0653,28.1151,28.0571,28.0985,1405569.0
2017-07-12 09:30:00,34.28,34.39,34.22,34.28,1078426.0,28.4051,28.4962,28.3554,28.4051,1078426.0
2017-07-12 09:35:00,34.28,34.37,34.26,34.34,397144.0,28.4051,28.4797,28.3885,28.4548,397144.0
2017-07-12 09:40:00,34.34,34.39,34.31,34.32,654984.0,28.4548,28.4962,28.4299,28.4382,654984.0
2017-07-12 09:45:00,34.33,34.34,34.18,34.19,560322.0,28.4465,28.4548,28.3222,28.3305,560322.0
2017-07-12 09:50:00,34.19,34.24,34.16,34.17,569941.0,28.3305,28.3719,28.3056,28.3139,569941.0
2017-07-12 09:55:00,34.18,34.2,34.14,34.15,426933.0,28.3222,28.3388,28.2891,28.2974,426933.0
2017-07-12 10:00:00,34.15,34.18,34.1,34.12,304799.0,28.2974,28.3222,28.2559,28.2725,304799.0
2017-07-12 10:05:00,34.11,34.13,34.04,34.11,406834.0,28.2642,28.2808,28.2062,28.2642,406834.0
2017-07-12 10:10:00,34.12,34.16,34.11,34.15,218829.0,28.2725,28.3056,28.2642,28.2974,218829.0
2017-07-12 10:15:00,34.15,34.17,34.12,34.14,199416.0,28.2974,28.3139,28.2725,28.2891,199416.0
2017-07-12 10:20:00,34.14,34.16,34.07,34.08,304551.0,28.2891,28.3056,28.2311,28.2394,304551.0
2017-07-12 10:25:00,34.08,34.1,34.03,34.05,423106.0,28.2394,28.2559,28.1979,28.2145,423106.0
2017-07-12 10:30:00,34.06,34.07,33.99,34.01,524379.0,28.2228,28.2311,28.1648,28.1813,524379.0
2017-07-12 10:35:00,34.02,34.06,33.97,34.01,540370.0,28.1896,28.2228,28.1482,28.1813,540370.0
2017-07-12 10:40:00,34.01,34.02,33.94,33.95,274688.0,28.1813,28.1896,28.1233,28.1316,274688.0
2017-07-12 10:45:00,33.95,34.01,33.95,34.0,569084.0,28.1316,28.1813,28.1316,28.1731,569084.0
2017-07-12 10:50:00,34.0,34.04,33.99,34.02,170745.0,28.1731,28.2062,28.1648,28.1896,170745.0
2017-07-12 10:55:00,34.02,34.05,33.99,34.0,155092.0,28.1896,28.2145,28.1648,28.1731,155092.0
2017-07-12 11:00:00,33.99,34.07,33.99,34.07,215115.0,28.1648,28.2311,28.1648,28.2311,215115.0
2017-07-12 11:05:00,34.07,34.09,34.03,34.04,153166.0,28.2311,28.2476,28.1979,28.2062,153166.0
2017-07-12 11:10:00,34.04,34.09,34.04,34.04,133102.0,28.2062,28.2476,28.2062,28.2062,133102.0
2017-07-12 11:15:00,34.04,34.09,34.04,34.07,93045.0,28.2062,28.2476,28.2062,28.2311,93045.0
2017-07-12 11:20:00,34.07,34.08,34.05,34.05,63846.0,28.2311,28.2394,28.2145,28.2145,63846.0
2017-07-12 11:25:00,34.05,34.09,34.05,34.06,143139.0,28.2145,28.2476,28.2145,28.2228,143139.0
2017-07-12 11:30:00,34.07,34.07,34.03,34.03,85703.0,28.2311,28.2311,28.1979,28.1979,85703.0
2017-07-12 11:35:00,34.03,34.04,34.0,34.01,156452.0,28.1979,28.2062,28.1731,28.1813,156452.0
2017-07-12 11:40:00,34.02,34.07,33.99,34.07,798785.0,28.1896,28.2311,28.1648,28.2311,798785.0
2017-07-12 11:45:00,34.07,34.18,34.06,34.17,464347.0,28.2311,28.3222,28.2228,28.3139,464347.0
2017-07-12 11:50:00,34.17,34.18,34.12,34.13,269019.0,28.3139,28.3222,28.2725,28.2808,269019.0
2017-07-12 11:55:00,34.12,34.13,34.1,34.11,175448.0,28.2725,28.2808,28.2559,28.2642,175448.0
2017-07-12 12:00:00,34.12,34.13,34.09,34.1,211238.0,28.2725,28.2808,28.2476,28.2559,211238.0
2017-07-12 12:05:00,34.11,34.12,34.09,34.12,119517.0,28.2642,28.2725,28.2476,28.2725,119517.0
2017-07-12 12:10:00,34.12,34.15,34.09,34.11,118079.0,28.2725,28.2974,28.2476,28.2642,118079.0
2017-07-12 12:15:00,34.11,34.17,34.1,34.16,75639.0,28.2642,28.3139,28.2559,28.3056,75639.0
2017-07-12 12:20:00,34.16,34.17,34.14,34.16,150346.0,28.3056,28.3139,28.2891,28.3056,150346.0
2017-07-12 12:25:00,34.16,34.17,34.13,34.15,75098.0,28.3056,28.3139,28.2808,28.2974,75098.0
2017-07-12 12:30:00,34.14,34.15,34.09,34.09,240833.0,28.2891,28.2974,28.2476,28.2476,240833.0
2017-07-12 12:35:00,34.1,34.12,34.07,34.09,96369.0,28.2559,28.2725,28.2311,28.2476,96369.0
2017-07-12 12:40:00,34.09,34.12,34.09,34.11,102814.0,28.2476,28.2725,28.2476,28.2642,102814.0
2017-07-12 12:45:00,34.11,34.14,34.08,34.09,130714.0,28.2642,28.2891,28.2394,28.2476,130714.0
2017-07-12 12:50:00,34.09,34.11,34.08,34.09,139434.0,28.2476,28.2642,28.2394,28.2476,139434.0
2017-07-12 12:55:00,34.09,34.11,34.09,34.11,152482.0,28.2476,28.2642,28.2476,28.2642,152482.0
2017-07-12 13:00:00,34.11,34.15,34.1,34.15,162570.0,28.2642,28.2974,28.2559,28.2974,162570.0
2017-07-12 13:05:00,34.15,34.17,34.13,34.15,95744.0,28.2974,28.3139,28.2808,28.2974,95744.0
2017-07-12 13:10:00,34.15,34.15,34.11,34.15,206211.0,28.2974,28.2974,28.2642,28.2974,206211.0
2017-07-12 13:15:00,34.15,34.16,34.13,34.14,72329.0,28.2974,28.3056,28.2808,28.2891,72329.0
2017-07-12 13:20:00,34.14,34.19,34.13,34.19,171075.0,28.2891,28.3305,28.2808,28.3305,171075.0
2017-07-12 13:25:00,34.18,34.2,34.17,34.19,81718.0,28.3222,28.3388,28.3139,28.3305,81718.0
2017-07-12 13:30:00,34.19,34.19,34.16,34.17,63208.0,28.3305,28.3305,28.3056,28.3139,63208.0
2017-07-12 13:35:00,34.16,34.21,34.16,34.19,176416.0,28.3056,28.3471,28.3056,28.3305,176416.0
2017-07-12 13:40:00,34.19,34.2,34.17,34.17,137190.0,28.3305,28.3388,28.3139,28.3139,137190.0
2017-07-12 13:45:00,34.17,34.19,34.17,34.19,61307.0,28.3139,28.3305,28.3139,28.3305,61307.0
2017-07-12 13:50:00,34.19,34.21,34.15,34.21,198046.0,28.3305,28.3471,28.2974,28.3471,198046.0
2017-07-12 13:55:00,34.21,34.24,34.19,34.24,84538.0,28.3471,28.3719,28.3305,28.3719,84538.0
2017-07-12 14:00:00,34.23,34.24,34.22,34.23,78422.0,28.3636,28.3719,28.3554,28.3636,78422.0
2017-07-12 14:05:00,34.23,34.25,34.21,34.23,180710.0,28.3636,28.3802,28.3471,28.3636,180710.0
2017-07-12 14:10:00,34.23,34.24,34.22,34.23,54016.0,28.3636,28.3719,28.3554,28.3636,54016.0
2017-07-12 14:15:00,34.23,34.28,34.23,34.28,199821.0,28.3636,28.4051,28.3636,28.4051,199821.0
2017-07-12 14:20:00,34.27,34.29,34.25,34.29,180203.0,28.3968,28.4134,28.3802,28.4134,180203.0
2017-07-12 14:25:00,34.29,34.29,34.27,34.28,134886.0,28.4134,28.4134,28.3968,28.4051,134886.0
2017-07-12 14:30:00,34.28,34.3,34.25,34.25,212326.0,28.4051,28.4216,28.3802,28.3802,212326.0
2017-07-12 14:35:00,34.26,34.26,34.21,34.23,287266.0,28.3885,28.3885,28.3471,28.3636,287266.0
2017-07-12 14:40:00,34.22,34.24,34.21,34.22,144094.0,28.3554,28.3719,28.3471,28.3554,144094.0
2017-07-12 14:45:00,34.22,34.23,34.21,34.21,55019.0,28.3554,28.3636,28.3471,28.3471,55019.0
2017-07-12 14:50:00,34.22,34.25,34.21,34.23,103873.0,28.3554,28.3802,28.3471,28.3636,103873.0
2017-07-12 14:55:00,34.23,34.24,34.22,34.23,122401.0,28.3636,28.3719,28.3554,28.3636,122401.0
2017-07-12 15:00:00,34.23,34.26,34.23,34.23,104435.0,28.3636,28.3885,28.3636,28.3636,104435.0
2017-07-12 15:05:00,34.24,34.28,34.23,34.27,213095.0,28.3719,28.4051,28.3636,28.3968,213095.0
2017-07-12 15:10:00,34.28,34.3,34.27,34.29,215094.0,28.4051,28.4216,28.3968,28.4134,215094.0
2017-07-12 15:15:00,34.29,34.3,34.27,34.28,150214.0,28.4134,28.4216,28.3968,28.4051,150214.0
2017-07-12 15:20:00,34.29,34.29,34.27,34.27,109932.0,28.4134,28.4134,28.3968,28.3968,109932.0
2017-07-12 15:25:00,34.27,34.29,34.25,34.27,153979.0,28.3968,28.4134,28.3802,28.3968,153979.0
2017-07-12 15:30:00,34.26,34.29,34.24,34.26,322821.0,28.3885,28.4134,28.3719,28.3885,322821.0
2017-07-12 15:35:00,34.26,34.28,34.22,34.23,447972.0,28.3885,28.4051,28.3554,28.3636,447972.0
2017-07-12 15:40:00,34.23,34.23,34.18,34.22,314638.0,28.3636,28.3636,28.3222,28.3554,314638.0
2017-07-12 15:45:00,34.22,34.24,34.21,34.23,450970.0,28.3554,28.3719,28.3471,28.3636,450970.0
2017-07-12 15:50:00,34.23,34.25,34.19,34.23,696923.0,28.3636,28.3802,28.3305,28.3636,696923.0
2017-07-12 15:55:00,34.23,34.25,34.21,34.25,812737.0,28.3636,28.3802,28.3471,28.3802,812737.0
2017-07-13 09:30:00,34.33,34.37,34.26,34.32,481968.0,28.4465,28.4797,28.3885,28.4382,481968.0
2017-07-13 09:35:00,34.32,34.39,34.3,34.35,126700.0,28.4382,28.4962,28.4216,28.4631,126700.0
2017-07-13 09:40:00,34.36,34.37,34.32,34.33,148663.0,28.4714,28.4797,28.4382,28.4465,148663.0
2017-07-13 09:45:00,34.34,34.38,34.33,34.38,127786.0,28.4548,28.4879,28.4465,28.4879,127786.0
2017-07-13 09:50:00,34.38,34.4,34.35,34.38,180881.0,28.4879,28.5045,28.4631,28.4879,180881.0
2017-07-13 09:55:00,34.39,34.4,34.37,34.37,106685.0,28.4962,28.5045,28.4797,28.4797,106685.0
2017-07-13 10:00:00,34.37,34.4,34.32,34.33,161720.0,28.4797,28.5045,28.4382,28.4465,161720.0
2017-07-13 10:05:00,34.32,34.38,34.3,34.3,208000.0,28.4382,28.4879,28.4216,28.4216,208000.0
2017-07-13 10:10:00,34.31,34.33,34.25,34.26,260422.0,28.4299,28.4465,28.3802,28.3885,260422.0
2017-07-13 10:15:00,34.25,34.27,34.21,34.23,246242.0,28.3802,28.3968,28.3471,28.3636,246242.0
2017-07-13 10:20:00,34.22,34.24,34.2,34.23,94655.0,28.3554,28.3719,28.3388,28.3636,94655.0
2017-07-13 10:25:00,34.22,34.26,34.15,34.16,207080.0,28.3554,28.3885,28.2974,28.3056,207080.0
2017-07-13 10:30:00,34.16,34.28,34.14,34.27,211639.0,28.3056,28.4051,28.2891,28.3968,211639.0
2017-07-13 10:35:00,34.26,34.28,34.21,34.25,92536.0,28.3885,28.4051,28.3471,28.3802,92536.0
2017-07-13 10:40:00,34.25,34.26,34.19,34.19,71347.0,28.3802,28.3885,28.3305,28.3305,71347.0
2017-07-13 10:45:00,34.2,34.22,34.19,34.2,164406.0,28.3388,28.3554,28.3305,28.3388,164406.0
2017-07-13 10:50:00,34.2,34.23,34.2,34.23,73056.0,28.3388,28.3636,28.3388,28.3636,73056.0
2017-07-13 10:55:00,34.23,34.23,34.19,34.2,97321.0,28.3636,28.3636,28.3305,28.3388,97321.0
2017-07-13 11:00:00,34.2,34.24,34.19,34.24,109088.0,28.3388,28.3719,28.3305,28.3719,109088.0
2017-07-13 11:05:00,34.24,34.24,34.23,34.24,44236.0,28.3719,28.3719,28.3636,28.3719,44236.0
2017-07-13 11:10:00,34.23,34.24,34.21,34.22,65434.0,28.3636,28.3719,28.3471,28.3554,65434.0
2017-07-13 11:15:00,34.21,34.26,34.21,34.24,100915.0,28.3471,28.3885,28.3471,28.3719,100915.0
2017-07-13 11:20:00,34.25,34.26,34.2,34.2,107541.0,28.3802,28.3885,28.3388,28.3388,107541.0
2017-07-13 11:25:00,34.21,34.23,34.17,34.18,83259.0,28.3471,28.3636,28.3139,28.3222,83259.0
2017-07-13 11:30:00,34.17,34.24,34.17,34.23,123380.0,28.3139,28.3719,28.3139,28.3636,123380.0
2017-07-13 11:35:00,34.23,34.27,34.22,34.23,172951.0,28.3636,28.3968,28.3554,28.3636,172951.0
2017-07-13 11:40:00,34.24,34.24,34.18,34.19,191864.0,28.3719,28.3719,28.3222,28.3305,191864.0
2017-07-13 11:45:00,34.18,34.19,34.16,34.18,145482.0,28.3222,28.3305,28.3056,28.3222,145482.0
2017-07-13 11:50:00,34.18,34.22,34.17,34.2,145851.0,28.3222,28.3554,28.3139,28.3388,145851.0
2017-07-13 11:55:00,34.2,34.25,34.2,34.24,50869.0,28.3388,28.3802,28.3388,28.3719,50869.0
2017-07-13 12:00:00,34.25,34.28,34.24,34.26,83039.0,28.3802,28.4051,28.3719,28.3885,83039.0
2017-07-13 12:05:00,34.26,34.29,34.25,34.25,104829.0,28.3885,28.4134,28.3802,28.3802,104829.0
2017-07-13 12:10:00,34.26,34.27,34.24,34.25,50920.0,28.3885,28.3968,28.3719,28.3802,50920.0
2017-07-13 12:15:00,34.25,34.29,34.24,34.29,116880.0,28.3802,28.4134,28.3719,28.4134,116880.0
2017-07-13 12:20:00,34.29,34.3,34.27,34.3,60887.0,28.4134,28.4216,28.3968,28.4216,60887.0
2017-07-13 12:25:00,34.3,34.31,34.28,34.29,36595.0,28.4216,28.4299,28.4051,28.4134,36595.0
2017-07-13 12:30:00,34.28,34.29,34.27,34.27,40899.0,28.4051,28.4134,28.3968,28.3968,40899.0
2017-07-13 12:35:00,34.28,34.32,34.27,34.31,53001.0,28.4051,28.4382,28.3968,28.4299,53001.0
2017-07-13 12:40:00,34.31,34.32,34.29,34.3,34875.0,28.4299,28.4382,28.4134,28.4216,34875.0
2017-07-13 12:45:00,34.3,34.33,34.29,34.31,48142.0,28.4216,28.4465,28.4134,28.4299,48142.0
2017-07-13 12:50:00,34.3,34.32,34.29,34.31,64407.0,28.4216,28.4382,28.4134,28.4299,64407.0
2017-07-13 12:55:00,34.32,34.32,34.3,34.31,25710.0,28.4382,28.4382,28.4216,28.4299,25710.0
2017-07-13 13:00:00,34.3,34.31,34.27,34.27,98673.0,28.4216,28.4299,28.3968,28.3968,98673.0
2017-07-13 13:05:00,34.28,34.29,34.26,34.27,54963.0,28.4051,28.4134,28.3885,28.3968,54963.0
2017-07-13 13:10:00,34.27,34.28,34.25,34.27,122194.0,28.3968,28.4051,28.3802,28.3968,122194.0
2017-07-13 13:15:00,34.28,34.28,34.22,34.23,67103.0,28.4051,28.4051,28.3554,28.3636,67103.0
2017-07-13 13:20:00,34.23,34.24,34.21,34.22,121059.0,28.3636,28.3719,28.3471,28.3554,121059.0
2017-07-13 13:25:00,34.22,34.26,34.22,34.26,64851.0,28.3554,28.3885,28.3554,28.3885,64851.0
2017-07-13 13:30:00,34.27,34.28,34.25,34.27,70044.0,28.3968,28.4051,28.3802,28.3968,70044.0
2017-07-13 13:35:00,34.27,34.29,34.26,34.26,67820.0,28.3968,28.4134,28.3885,28.3885,67820.0
2017-07-13 13:40:00,34.27,34.27,34.24,34.25,97361.0,28.3968,28.3968,28.3719,28.3802,97361.0
2017-07-13 13:45:00,34.25,34.25,34.19,34.19,153889.0,28.3802,28.3802,28.3305,28.3305,153889.0
2017-07-13 13:50:00,34.19,34.2,34.15,34.17,126925.0,28.3305,28.3388,28.2974,28.3139,126925.0
2017-07-13 13:55:00,34.17,34.22,34.16,34.19,338174.0,28.3139,28.3554,28.3056,28.3305,338174.0
2017-07-13 14:00:00,34.19,34.19,34.14,34.16,163805.0,28.3305,28.3305,28.2891,28.3056,163805.0
2017-07-13 14:05:00,34.16,34.17,34.12,34.16,97221.0,28.3056,28.3139,28.2725,28.3056,97221.0
2017-07-13 14:10:00,34.17,34.23,34.16,34.23,169792.0,28.3139,28.3636,28.3056,28.3636,169792.0
2017-07-13 14:15:00,34.22,34.26,34.22,34.25,135302.0,28.3554,28.3885,28.3554,28.3802,135302.0
2017-07-13 14:20:00,34.26,34.28,34.25,34.26,110044.0,28.3885,28.4051,28.3802,28.3885,110044.0
2017-07-13 14:25:00,34.27,34.28,34.22,34.23,82310.0,28.3968,28.4051,28.3554,28.3636,82310.0
2017-07-13 14:30:00,34.23,34.25,34.22,34.23,83874.0,28.3636,28.3802,28.3554,28.3636,83874.0
2017-07-13 14:35:00,34.23,34.25,34.22,34.25,83225.0,28.3636,28.3802,28.3554,28.3802,83225.0
2017-07-13 14:40:00,34.25,34.28,34.24,34.27,194881.0,28.3802,28.4051,28.3719,28.3968,194881.0
2017-07-13 14:45:00,34.27,34.32,34.27,34.3,181660.0,28.3968,28.4382,28.3968,28.4216,181660.0
2017-07-13 14:50:00,34.3,34.32,34.28,34.29,203645.0,28.4216,28.4382,28.4051,28.4134,203645.0
2017-07-13 14:55:00,34.28,34.3,34.28,34.29,75146.0,28.4051,28.4216,28.4051,28.4134,75146.0
2017-07-13 15:00:00,34.28,34.29,34.23,34.23,80113.0,28.4051,28.4134,28.3636,28.3636,80113.0
2017-07-13 15:05:00,34.23,34.27,34.22,34.26,129087.0,28.3636,28.3968,28.3554,28.3885,129087.0
2017-07-13 15:10:00,34.26,34.29,34.25,34.29,130471.0,28.3885,28.4134,28.3802,28.4134,130471.0
2017-07-13 15:15:00,34.28,34.29,34.25,34.25,101262.0,28.4051,28.4134,28.3802,28.3802,101262.0
2017-07-13 15:20:00,34.25,34.27,34.23,34.26,135340.0,28.3802,28.3968,28.3636,28.3885,135340.0
2017-07-13 15:25:00,34.26,34.29,34.25,34.28,86111.0,28.3885,28.4134,28.3802,28.4051,86111.0
2017-07-13 15:30:00,34.28,34.29,34.25,34.27,129474.0,28.4051,28.4134,28.3802,28.3968,129474.0
2017-07-13 15:35:00,34.28,34.3,34.26,34.26,131720.0,28.4051,28.4216,28.3885,28.3885,131720.0
2017-07-13 15:40:00,34.27,34.29,34.25,34.29,131893.0,28.3968,28.4134,28.3802,28.4134,131893.0
2017-07-13 15:45:00,34.29,34.3,34.27,34.29,177009.0,28.4134,28.4216,28.3968,28.4134,177009.0
2017-07-13 15:50:00,34.29,34.3,34.26,34.26,257381.0,28.4134,28.4216,28.3885,28.3885,257381.0
2017-07-13 15:55:00,34.27,34.28,34.23,34.25,611706.0,28.3968,28.4051,28.3636,28.3802,611706.0
2017-07-14 09:30:00,34.45,34.49,34.33,34.38,738262.0,28.5459,28.5791,28.4465,28.4879,738262.0
2017-07-14 09:35:00,34.39,34.45,34.37,34.43,133691.0,28.4962,28.5459,28.4797,28.5294,133691.0
2017-07-14 09:40:00,34.43,34.47,34.42,34.45,142367.0,28.5294,28.5625,28.5211,28.5459,142367.0
2017-07-14 09:45:00,34.45,34.47,34.4,34.4,170352.0,28.5459,28.5625,28.5045,28.5045,170352.0
2017-07-14 09:50:00,34.41,34.42,34.27,34.27,270338.0,28.5128,28.5211,28.3968,28.3968,270338.0
2017-07-14 09:55:00,34.29,34.34,34.26,34.32,175661.0,28.4134,28.4548,28.3885,28.4382,175661.0
2017-07-14 10:00:00,34.32,34.38,34.31,34.37,169991.0,28.4382,28.4879,28.4299,28.4797,169991.0
2017-07-14 10:05:00,34.36,34.37,34.33,34.35,155757.0,28.4714,28.4797,28.4465,28.4631,155757.0
2017-07-14 10:10:00,34.36,34.39,34.34,34.39,101563.0,28.4714,28.4962,28.4548,28.4962,101563.0
2017-07-14 10:15:00,34.38,34.39,34.36,34.37,107825.0,28.4879,28.4962,28.4714,28.4797,107825.0
2017-07-14 10:20:00,34.37,34.39,34.36,34.39,49365.0,28.4797,28.4962,28.4714,28.4962,49365.0
2017-07-14 10:25:00,34.39,34.4,34.36,34.37,97477.0,28.4962,28.5045,28.4714,28.4797,97477.0
2017-07-14 10:30:00,34.37,34.39,34.34,34.39,146885.0,28.4797,28.4962,28.4548,28.4962,146885.0
2017-07-14 10:35:00,34.39,34.41,34.38,34.41,156092.0,28.4962,28.5128,28.4879,28.5128,156092.0
2017-07-14 10:40:00,34.41,34.42,34.4,34.41,73656.0,28.5128,28.5211,28.5045,28.5128,73656.0
2017-07-14 10:45:00,34.41,34.45,34.41,34.45,110514.0,28.5128,28.5459,28.5128,28.5459,110514.0
2017-07-14 10:50:00,34.45,34.47,34.44,34.45,108245.0,28.5459,28.5625,28.5377,28.5459,108245.0
2017-07-14 10:55:00,34.45,34.47,34.45,34.47,66354.0,28.5459,28.5625,28.5459,28.5625,66354.0
2017-07-14 11:00:00,34.47,34.47,34.42,34.42,106183.0,28.5625,28.5625,28.5211,28.5211,106183.0
2017-07-14 11:05:00,34.42,34.43,34.36,34.38,167006.0,28.5211,28.5294,28.4714,28.4879,167006.0
2017-07-14 11:10:00,34.39,34.41,34.37,34.4,90939.0,28.4962,28.5128,28.4797,28.5045,90939.0
2017-07-14 11:15:00,34.4,34.41,34.4,34.41,38252.0,28.5045,28.5128,28.5045,28.5128,38252.0
2017-07-14 11:20:00,34.41,34.44,34.4,34.43,70165.0,28.5128,28.5377,28.5045,28.5294,70165.0
2017-07-14 11:25:00,34.44,34.44,34.43,34.44,51320.0,28.5377,28.5377,28.5294,28.5377,51320.0
2017-07-14 11:30:00,34.44,34.45,34.43,34.44,76299.0,28.5377,28.5459,28.5294,28.5377,76299.0
2017-07-14 11:35:00,34.44,34.45,34.43,34.45,87709.0,28.5377,28.5459,28.5294,28.5459,87709.0
2017-07-14 11:40:00,34.45,34.48,34.44,34.48,213383.0,28.5459,28.5708,28.5377,28.5708,213383.0
2017-07-14 11:45:00,34.47,34.48,34.45,34.46,60365.0,28.5625,28.5708,28.5459,28.5542,60365.0
2017-07-14 11:50:00,34.46,34.46,34.44,34.45,35919.0,28.5542,28.5542,28.5377,28.5459,35919.0
2017-07-14 11:55:00,34.45,34.45,34.44,34.45,33548.0,28.5459,28.5459,28.5377,28.5459,33548.0
2017-07-14 12:00:00,34.44,34.45,34.41,34.41,83332.0,28.5377,28.5459,28.5128,28.5128,83332.0
2017-07-14 12:05:00,34.42,34.42,34.4,34.41,23282.0,28.5211,28.5211,28.5045,28.5128,23282.0
2017-07-14 12:10:00,34.41,34.42,34.4,34.41,65089.0,28.5128,28.5211,28.5045,28.5128,65089.0
2017-07-14 12:15:00,34.41,34.42,34.4,34.41,47204.0,28.5128,28.5211,28.5045,28.5128,47204.0
2017-07-14 12:20:00,34.41,34.44,34.4,34.44,94925.0,28.5128,28.5377,28.5045,28.5377,94925.0
2017-07-14 12:25:00,34.44,34.46,34.43,34.45,50274.0,28.5377,28.5542,28.5294,28.5459,50274.0
2017-07-14 12:30:00,34.45,34.48,34.45,34.47,111453.0,28.5459,28.5708,28.5459,28.5625,111453.0
2017-07-14 12:35:00,34.47,34.5,34.46,34.5,120546.0,28.5625,28.5874,28.5542,28.5874,120546.0
2017-07-14 12:40:00,34.5,34.5,34.49,34.5,148038.0,28.5874,28.5874,28.5791,28.5874,148038.0
2017-07-14 12:45:00,34.49,34.5,34.49,34.5,84930.0,28.5791,28.5874,28.5791,28.5874,84930.0
2017-07-14 12:50:00,34.5,34.52,34.49,34.52,141842.0,28.5874,28.6039,28.5791,28.6039,141842.0
2017-07-14 12:55:00,34.52,34.53,34.49,34.49,57832.0,28.6039,28.6122,28.5791,28.5791,57832.0
2017-07-14 13:00:00,34.49,34.5,34.48,34.49,72195.0,28.5791,28.5874,28.5708,28.5791,72195.0
2017-07-14 13:05:00,34.48,34.49,34.46,34.46,79885.0,28.5708,28.5791,28.5542,28.5542,79885.0
2017-07-14 13:10:00,34.47,34.48,34.46,34.46,47800.0,28.5625,28.5708,28.5542,28.5542,47800.0
2017-07-14 13:15:00,34.47,34.5,34.46,34.49,134781.0,28.5625,28.5874,28.5542,28.5791,134781.0
2017-07-14 13:20:00,34.49,34.54,34.48,34.53,169440.0,28.5791,28.6205,28.5708,28.6122,169440.0
2017-07-14 13:25:00,34.53,34.54,34.51,34.52,67666.0,28.6122,28.6205,28.5957,28.6039,67666.0
2017-07-14 13:30:00,34.52,34.52,34.49,34.49,74110.0,28.6039,28.6039,28.5791,28.5791,74110.0
2017-07-14 13:35:00,34.5,34.52,34.49,34.5,52636.0,28.5874,28.6039,28.5791,28.5874,52636.0
2017-07-14 13:40:00,34.51,34.51,34.5,34.5,37487.0,28.5957,28.5957,28.5874,28.5874,37487.0
2017-07-14 13:45:00,34.5,34.52,34.5,34.52,73508.0,28.5874,28.6039,28.5874,28.6039,73508.0
2017-07-14 13:50:00,34.52,34.54,34.51,34.53,97133.0,28.6039,28.6205,28.5957,28.6122,97133.0
2017-07-14 13:55:00,34.53,34.54,34.51,34.52,83487.0,28.6122,28.6205,28.5957,28.6039,83487.0
2017-07-14 14:00:00,34.52,34.55,34.51,34.52,116463.0,28.6039,28.6288,28.5957,28.6039,116463.0
2017-07-14 14:05:00,34.52,34.55,34.52,34.54,92514.0,28.6039,28.6288,28.6039,28.6205,92514.0
2017-07-14 14:10:00,34.54,34.56,34.53,34.55,104379.0,28.6205,28.6371,28.6122,28.6288,104379.0
2017-07-14 14:15:00,34.56,34.58,34.55,34.58,97867.0,28.6371,28.6537,28.6288,28.6537,97867.0
2017-07-14 14:20:00,34.58,34.59,34.57,34.59,78940.0,28.6537,28.6619,28.6454,28.6619,78940.0
2017-07-14 14:25:00,34.59,34.62,34.58,34.61,270257.0,28.6619,28.6868,28.6537,28.6785,270257.0
2017-07-14 14:30:00,34.6,34.61,34.58,34.59,87066.0,28.6702,28.6785,28.6537,28.6619,87066.0
2017-07-14 14:35:00,34.59,34.6,34.58,34.59,131112.0,28.6619,28.6702,28.6537,28.6619,131112.0
2017-07-14 14:40:00,34.59,34.6,34.57,34.58,113602.0,28.6619,28.6702,28.6454,28.6537,113602.0
2017-07-14 14:45:00,34.58,34.58,34.54,34.55,53959.0,28.6537,28.6537,28.6205,28.6288,53959.0
2017-07-14 14:50:00,34.54,34.57,34.54,34.55,107742.0,28.6205,28.6454,28.6205,28.6288,107742.0
2017-07-14 14:55:00,34.55,34.56,34.54,34.55,49032.0,28.6288,28.6371,28.6205,28.6288,49032.0
2017-07-14 15:00:00,34.55,34.57,34.55,34.57,118243.0,28.6288,28.6454,28.6288,28.6454,118243.0
2017-07-14 15:05:00,34.57,34.58,34.56,34.58,118209.0,28.6454,28.6537,28.6371,28.6537,118209.0
2017-07-14 15:10:00,34.58,34.59,34.57,34.58,122264.0,28.6537,28.6619,28.6454,28.6537,122264.0
2017-07-14 15:15:00,34.58,34.58,34.54,34.55,238787.0,28.6537,28.6537,28.6205,28.6288,238787.0
2017-07-14 15:20:00,34.55,34.59,34.54,34.59,126674.0,28.6288,28.6619,28.6205,28.6619,126674.0
2017-07-14 15:25:00,34.58,34.6,34.58,34.59,101013.0,28.6537,28.6702,28.6537,28.6619,101013.0
2017-07-14 15:30:00,34.58,34.6,34.58,34.59,240067.0,28.6537,28.6702,28.6537,28.6619,240067.0
2017-07-14 15:35:00,34.59,34.63,34.58,34.63,286802.0,28.6619,28.6951,28.6537,28.6951,286802.0
2017-07-14 15:40:00,34.63,34.64,34.61,34.63,258321.0,28.6951,28.7034,28.6785,28.6951,258321.0
2017-07-14 15:45:00,34.62,34.67,34.62,34.66,657366.0,28.6868,28.7282,28.6868,28.72,657366.0
2017-07-14 15:50:00,34.67,34.7,34.63,34.69,759390.0,28.7282,28.7531,28.6951,28.7448,759390.0
2017-07-14 15:55:00,34.69,34.71,34.64,34.67,1654098.0,28.7448,28.7614,28.7034,28.7282,1654098.0
2017-07-17 09:30:00,34.74,34.74,34.6,34.65,570850.0,28.7862,28.7862,28.6702,28.7117,570850.0
2017-07-17 09:35:00,34.66,34.74,34.62,34.63,247476.0,28.72,28.7862,28.6868,28.6951,247476.0
2017-07-17 09:40:00,34.64,34.64,34.53,34.55,374456.0,28.7034,28.7034,28.6122,28.6288,374456.0
2017-07-17 09:45:00,34.56,34.59,34.44,34.47,691645.0,28.6371,28.6619,28.5377,28.5625,691645.0
2017-07-17 09:50:00,34.47,34.52,34.46,34.51,249090.0,28.5625,28.6039,28.5542,28.5957,249090.0
2017-07-17 09:55:00,34.51,34.58,34.5,34.55,164553.0,28.5957,28.6537,28.5874,28.6288,164553.0
2017-07-17 10:00:00,34.55,34.56,34.5,34.52,312425.0,28.6288,28.6371,28.5874,28.6039,312425.0
2017-07-17 10:05:00,34.52,34.54,34.52,34.54,84020.0,28.6039,28.6205,28.6039,28.6205,84020.0
2017-07-17 10:10:00,34.54,34.62,34.53,34.62,120564.0,28.6205,28.6868,28.6122,28.6868,120564.0
2017-07-17 10:15:00,34.62,34.62,34.57,34.6,209787.0,28.6868,28.6868,28.6454,28.6702,209787.0
2017-07-17 10:20:00,34.6,34.62,34.58,34.61,144546.0,28.6702,28.6868,28.6537,28.6785,144546.0
2017-07-17 10:25:00,34.61,34.61,34.55,34.55,184571.0,28.6785,28.6785,28.6288,28.6288,184571.0
2017-07-17 10:30:00,34.55,34.57,34.45,34.46,302367.0,28.6288,28.6454,28.5459,28.5542,302367.0
2017-07-17 10:35:00,34.47,34.53,34.45,34.52,191600.0,28.5625,28.6122,28.5459,28.6039,191600.0
2017-07-17 10:40:00,34.52,34.53,34.48,34.51,144692.0,28.6039,28.6122,28.5708,28.5957,144692.0
2017-07-17 10:45:00,34.51,34.52,34.48,34.5,96805.0,28.5957,28.6039,28.5708,28.5874,96805.0
2017-07-17 10:50:00,34.49,34.51,34.48,34.5,63210.0,28.5791,28.5957,28.5708,28.5874,63210.0
2017-07-17 10:55:00,34.5,34.51,34.42,34.44,204591.0,28.5874,28.5957,28.5211,28.5377,204591.0
2017-07-17 11:00:00,34.45,34.46,34.41,34.41,165955.0,28.5459,28.5542,28.5128,28.5128,165955.0
2017-07-17 11:05:00,34.41,34.44,34.37,34.38,185765.0,28.5128,28.5377,28.4797,28.4879,185765.0
2017-07-17 11:10:00,34.38,34.39,34.36,34.38,120178.0,28.4879,28.4962,28.4714,28.4879,120178.0
2017-07-17 11:15:00,34.38,34.42,34.38,34.4,169960.0,28.4879,28.5211,28.4879,28.5045,169960.0
2017-07-17 11:20:00,34.4,34.42,34.39,34.41,143222.0,28.5045,28.5211,28.4962,28.5128,143222.0
2017-07-17 11:25:00,34.4,34.43,34.39,34.42,145606.0,28.5045,28.5294,28.4962,28.5211,145606.0
2017-07-17 11:30:00,34.41,34.42,34.4,34.41,46360.0,28.5128,28.5211,28.5045,28.5128,46360.0
2017-07-17 11:35:00,34.42,34.42,34.37,34.38,76697.0,28.5211,28.5211,28.4797,28.4879,76697.0
2017-07-17 11:40:00,34.37,34.4,34.37,34.4,92275.0,28.4797,28.5045,28.4797,28.5045,92275.0
2017-07-17 11:45:00,34.4,34.43,34.38,34.42,54725.0,28.5045,28.5294,28.4879,28.5211,54725.0
2017-07-17 11:50:00,34.42,34.45,34.42,34.44,40811.0,28.5211,28.5459,28.5211,28.5377,40811.0
2017-07-17 11:55:00,34.43,34.45,34.43,34.45,63367.0,28.5294,28.5459,28.5294,28.5459,63367.0
2017-07-17 12:00:00,34.45,34.47,34.43,34.47,81395.0,28.5459,28.5625,28.5294,28.5625,81395.0
2017-07-17 12:05:00,34.47,34.49,34.45,34.45,129940.0,28.5625,28.5791,28.5459,28.5459,129940.0
2017-07-17 12:10:00,34.45,34.47,34.45,34.46,67882.0,28.5459,28.5625,28.5459,28.5542,67882.0
2017-07-17 12:15:00,34.47,34.47,34.45,34.47,56060.0,28.5625,28.5625,28.5459,28.5625,56060.0
2017-07-17 12:20:00,34.47,34.47,34.45,34.45,54157.0,28.5625,28.5625,28.5459,28.5459,54157.0
2017-07-17 12:25:00,34.45,34.46,34.41,34.42,97401.0,28.5459,28.5542,28.5128,28.5211,97401.0
2017-07-17 12:30:00,34.42,34.44,34.39,34.4,67781.0,28.5211,28.5377,28.4962,28.5045,67781.0
2017-07-17 12:35:00,34.4,34.41,34.39,34.4,47706.0,28.5045,28.5128,28.4962,28.5045,47706.0
2017-07-17 12:40:00,34.4,34.4,34.38,34.38,84504.0,28.5045,28.5045,28.4879,28.4879,84504.0
2017-07-17 12:45:00,34.39,34.41,34.38,34.4,66853.0,28.4962,28.5128,28.4879,28.5045,66853.0
2017-07-17 12:50:00,34.4,34.42,34.4,34.41,100585.0,28.5045,28.5211,28.5045,28.5128,100585.0
2017-07-17 12:55:00,34.41,34.42,34.39,34.41,74997.0,28.5128,28.5211,28.4962,28.5128,74997.0
2017-07-17 13:00:00,34.41,34.44,34.41,34.43,139964.0,28.5128,28.5377,28.5128,28.5294,139964.0
2017-07-17 13:05:00,34.43,34.44,34.41,34.43,142770.0,28.5294,28.5377,28.5128,28.5294,142770.0
2017-07-17 13:10:00,34.43,34.49,34.43,34.48,99882.0,28.5294,28.5791,28.5294,28.5708,99882.0
2017-07-17 13:15:00,34.48,34.49,34.45,34.47,58018.0,28.5708,28.5791,28.5459,28.5625,58018.0
2017-07-17 13:20:00,34.47,34.47,34.43,34.44,105103.0,28.5625,28.5625,28.5294,28.5377,105103.0
2017-07-17 13:25:00,34.44,34.45,34.42,34.42,85877.0,28.5377,28.5459,28.5211,28.5211,85877.0
2017-07-17 13:30:00,34.42,34.45,34.4,34.4,172230.0,28.5211,28.5459,28.5045,28.5045,172230.0
2017-07-17 13:35:00,34.41,34.41,34.4,34.4,93977.0,28.5128,28.5128,28.5045,28.5045,93977.0
2017-07-17 13:40:00,34.4,34.41,34.38,34.39,94914.0,28.5045,28.5128,28.4879,28.4962,94914.0
2017-07-17 13:45:00,34.39,34.43,34.39,34.42,70532.0,28.4962,28.5294,28.4962,28.5211,70532.0
2017-07-17 13:50:00,34.42,34.43,34.41,34.42,91241.0,28.5211,28.5294,28.5128,28.5211,91241.0
2017-07-17 13:55:00,34.41,34.47,34.41,34.47,149511.0,28.5128,28.5625,28.5128,28.5625,149511.0
2017-07-17 14:00:00,34.46,34.51,34.46,34.51,139811.0,28.5542,28.5957,28.5542,28.5957,139811.0
2017-07-17 14:05:00,34.5,34.52,34.5,34.51,145518.0,28.5874,28.6039,28.5874,28.5957,145518.0
2017-07-17 14:10:00,34.5,34.51,34.46,34.48,104168.0,28.5874,28.5957,28.5542,28.5708,104168.0
2017-07-17 14:15:00,34.48,34.49,34.46,34.47,82454.0,28.5708,28.5791,28.5542,28.5625,82454.0
2017-07-17 14:20:00,34.47,34.48,34.45,34.45,75299.0,28.5625,28.5708,28.5459,28.5459,75299.0
2017-07-17 14:25:00,34.45,34.5,34.44,34.48,127869.0,28.5459,28.5874,28.5377,28.5708,127869.0
2017-07-17 14:30:00,34.48,34.49,34.47,34.48,76760.0,28.5708,28.5791,28.5625,28.5708,76760.0
2017-07-17 14:35:00,34.49,34.51,34.47,34.48,187401.0,28.5791,28.5957,28.5625,28.5708,187401.0
2017-07-17 14:40:00,34.48,34.49,34.46,34.48,82695.0,28.5708,28.5791,28.5542,28.5708,82695.0
2017-07-17 14:45:00,34.48,34.49,34.47,34.47,63798.0,28.5708,28.5791,28.5625,28.5625,63798.0
2017-07-17 14:50:00,34.48,34.49,34.47,34.48,59895.0,28.5708,28.5791,28.5625,28.5708,59895.0
2017-07-17 14:55:00,34.48,34.5,34.47,34.5,144631.0,28.5708,28.5874,28.5625,28.5874,144631.0
2017-07-17 15:00:00,34.5,34.51,34.47,34.48,170399.0,28.5874,28.5957,28.5625,28.5708,170399.0
2017-07-17 15:05:00,34.48,34.49,34.45,34.47,181847.0,28.5708,28.5791,28.5459,28.5625,181847.0
2017-07-17 15:10:00,34.47,34.48,34.45,34.47,143300.0,28.5625,28.5708,28.5459,28.5625,143300.0
2017-07-17 15:15:00,34.47,34.48,34.46,34.48,114913.0,28.5625,28.5708,28.5542,28.5708,114913.0
2017-07-17 15:20:00,34.48,34.5,34.47,34.48,93098.0,28.5708,28.5874,28.5625,28.5708,93098.0
2017-07-17 15:25:00,34.48,34.49,34.47,34.47,77828.0,28.5708,28.5791,28.5625,28.5625,77828.0
2017-07-17 15:30:00,34.47,34.51,34.47,34.5,143961.0,28.5625,28.5957,28.5625,28.5874,143961.0
2017-07-17 15:35:00,34.5,34.52,34.5,34.51,148155.0,28.5874,28.6039,28.5874,28.5957,148155.0
2017-07-17 15:40:00,34.5,34.53,34.5,34.53,116028.0,28.5874,28.6122,28.5874,28.6122,116028.0
2017-07-17 15:45:00,34.53,34.54,34.49,34.49,182562.0,28.6122,28.6205,28.5791,28.5791,182562.0
2017-07-17 15:50:00,34.49,34.51,34.47,34.47,287815.0,28.5791,28.5957,28.5625,28.5625,287815.0
2017-07-17 15:55:00,34.47,34.48,34.45,34.48,580313.0,28.5625,28.5708,28.5459,28.5708,580313.0
2017-07-18 09:30:00,34.43,34.43,34.26,34.26,506827.0,28.5294,28.5294,28.3885,28.3885,506827.0
2017-07-18 09:35:00,34.27,34.38,34.25,34.35,572271.0,28.3968,28.4879,28.3802,28.4631,572271.0
2017-07-18 09:40:00,34.36,34.4,34.34,34.35,395855.0,28.4714,28.5045,28.4548,28.4631,395855.0
2017-07-18 09:45:00,34.35,34.39,34.35,34.37,407645.0,28.4631,28.4962,28.4631,28.4797,407645.0
2017-07-18 09:50:00,34.37,34.46,34.36,34.44,189967.0,28.4797,28.5542,28.4714,28.5377,189967.0
2017-07-18 09:55:00,34.44,34.48,34.43,34.46,246490.0,28.5377,28.5708,28.5294,28.5542,246490.0
2017-07-18 10:00:00,34.45,34.56,34.44,34.55,626606.0,28.5459,28.6371,28.5377,28.6288,626606.0
2017-07-18 10:05:00,34.55,34.55,34.49,34.52,514703.0,28.6288,28.6288,28.5791,28.6039,514703.0
2017-07-18 10:10:00,34.52,34.58,34.51,34.57,166505.0,28.6039,28.6537,28.5957,28.6454,166505.0
2017-07-18 10:15:00,34.57,34.57,34.5,34.51,179105.0,28.6454,28.6454,28.5874,28.5957,179105.0
2017-07-18 10:20:00,34.51,34.52,34.5,34.5,129405.0,28.5957,28.6039,28.5874,28.5874,129405.0
2017-07-18 10:25:00,34.51,34.53,34.5,34.52,123801.0,28.5957,28.6122,28.5874,28.6039,123801.0
2017-07-18 10:30:00,34.52,34.53,34.46,34.48,181219.0,28.6039,28.6122,28.5542,28.5708,181219.0
2017-07-18 10:35:00,34.47,34.5,34.47,34.48,129817.0,28.5625,28.5874,28.5625,28.5708,129817.0
2017-07-18 10:40:00,34.48,34.49,34.4,34.4,239552.0,28.5708,28.5791,28.5045,28.5045,239552.0
2017-07-18 10:45:00,34.41,34.44,34.4,34.43,168325.0,28.5128,28.5377,28.5045,28.5294,168325.0
2017-07-18 10:50:00,34.43,34.43,34.38,34.42,427569.0,28.5294,28.5294,28.4879,28.5211,427569.0
2017-07-18 10:55:00,34.41,34.48,34.4,34.46,159084.0,28.5128,28.5708,28.5045,28.5542,159084.0
2017-07-18 11:00:00,34.46,34.47,34.42,34.44,108200.0,28.5542,28.5625,28.5211,28.5377,108200.0
2017-07-18 11:05:00,34.43,34.44,34.42,34.44,60636.0,28.5294,28.5377,28.5211,28.5377,60636.0
2017-07-18 11:10:00,34.44,34.44,34.42,34.43,85383.0,28.5377,28.5377,28.5211,28.5294,85383.0
2017-07-18 11:15:00,34.44,34.48,34.43,34.47,79495.0,28.5377,28.5708,28.5294,28.5625,79495.0
2017-07-18 11:20:00,34.47,34.51,34.45,34.51,292238.0,28.5625,28.5957,28.5459,28.5957,292238.0
2017-07-18 11:25:00,34.51,34.52,34.49,34.49,200692.0,28.5957,28.6039,28.5791,28.5791,200692.0
2017-07-18 11:30:00,34.5,34.52,34.49,34.51,156265.0,28.5874,28.6039,28.5791,28.5957,156265.0
2017-07-18 11:35:00,34.51,34.51,34.49,34.51,85938.0,28.5957,28.5957,28.5791,28.5957,85938.0
2017-07-18 11:40:00,34.51,34.52,34.49,34.5,114813.0,28.5957,28.6039,28.5791,28.5874,114813.0
2017-07-18 11:45:00,34.5,34.5,34.48,34.5,55017.0,28.5874,28.5874,28.5708,28.5874,55017.0
2017-07-18 11:50:00,34.5,34.55,34.49,34.52,155032.0,28.5874,28.6288,28.5791,28.6039,155032.0
2017-07-18 11:55:00,34.51,34.52,34.47,34.48,87077.0,28.5957,28.6039,28.5625,28.5708,87077.0
2017-07-18 12:00:00,34.48,34.5,34.48,34.48,73571.0,28.5708,28.5874,28.5708,28.5708,73571.0
2017-07-18 12:05:00,34.48,34.49,34.48,34.48,33124.0,28.5708,28.5791,28.5708,28.5708,33124.0
2017-07-18 12:10:00,34.48,34.49,34.44,34.45,123318.0,28.5708,28.5791,28.5377,28.5459,123318.0
2017-07-18 12:15:00,34.45,34.48,34.45,34.48,46375.0,28.5459,28.5708,28.5459,28.5708,46375.0
2017-07-18 12:20:00,34.47,34.5,34.47,34.48,77060.0,28.5625,28.5874,28.5625,28.5708,77060.0
2017-07-18 12:25:00,34.48,34.49,34.48,34.49,32611.0,28.5708,28.5791,28.5708,28.5791,32611.0
2017-07-18 12:30:00,34.48,34.48,34.47,34.47,34050.0,28.5708,28.5708,28.5625,28.5625,34050.0
2017-07-18 12:35:00,34.48,34.49,34.47,34.48,64483.0,28.5708,28.5791,28.5625,28.5708,64483.0
2017-07-18 12:40:00,34.48,34.49,34.44,34.45,85181.0,28.5708,28.5791,28.5377,28.5459,85181.0
2017-07-18 12:45:00,34.46,34.46,34.43,34.43,62576.0,28.5542,28.5542,28.5294,28.5294,62576.0
2017-07-18 12:50:00,34.43,34.43,34.42,34.42,44737.0,28.5294,28.5294,28.5211,28.5211,44737.0
2017-07-18 12:55:00,34.42,34.43,34.41,34.42,80529.0,28.5211,28.5294,28.5128,28.5211,80529.0
2017-07-18 13:00:00,34.42,34.44,34.4,34.41,57958.0,28.5211,28.5377,28.5045,28.5128,57958.0
2017-07-18 13:05:00,34.4,34.41,34.4,34.41,29178.0,28.5045,28.5128,28.5045,28.5128,29178.0
2017-07-18 13:10:00,34.41,34.43,34.4,34.42,69166.0,28.5128,28.5294,28.5045,28.5211,69166.0
2017-07-18 13:15:00,34.42,34.44,34.42,34.44,38147.0,28.5211,28.5377,28.5211,28.5377,38147.0
2017-07-18 13:20:00,34.44,34.45,34.43,34.45,65318.0,28.5377,28.5459,28.5294,28.5459,65318.0
2017-07-18 13:25:00,34.45,34.45,34.42,34.43,60046.0,28.5459,28.5459,28.5211,28.5294,60046.0
2017-07-18 13:30:00,34.43,34.45,34.42,34.45,69012.0,28.5294,28.5459,28.5211,28.5459,69012.0
2017-07-18 13:35:00,34.45,34.46,34.44,34.45,103288.0,28.5459,28.5542,28.5377,28.5459,103288.0
2017-07-18 13:40:00,34.45,34.47,34.44,34.47,112732.0,28.5459,28.5625,28.5377,28.5625,112732.0
2017-07-18 13:45:00,34.47,34.47,34.43,34.44,123825.0,28.5625,28.5625,28.5294,28.5377,123825.0
2017-07-18 13:50:00,34.44,34.46,34.43,34.46,99783.0,28.5377,28.5542,28.5294,28.5542,99783.0
2017-07-18 13:55:00,34.46,34.48,34.46,34.48,90963.0,28.5542,28.5708,28.5542,28.5708,90963.0
2017-07-18 14:00:00,34.48,34.49,34.47,34.48,65630.0,28.5708,28.5791,28.5625,28.5708,65630.0
2017-07-18 14:05:00,34.48,34.5,34.48,34.5,92514.0,28.5708,28.5874,28.5708,28.5874,92514.0
2017-07-18 14:10:00,34.5,34.51,34.48,34.49,101392.0,28.5874,28.5957,28.5708,28.5791,101392.0
2017-07-18 14:15:00,34.5,34.51,34.48,34.5,115021.0,28.5874,28.5957,28.5708,28.5874,115021.0
2017-07-18 14:20:00,34.51,34.52,34.5,34.51,77135.0,28.5957,28.6039,28.5874,28.5957,77135.0
2017-07-18 14:25:00,34.51,34.51,34.49,34.5,89652.0,28.5957,28.5957,28.5791,28.5874,89652.0
2017-07-18 14:30:00,34.5,34.51,34.49,34.5,77763.0,28.5874,28.5957,28.5791,28.5874,77763.0
2017-07-18 14:35:00,34.5,34.51,34.49,34.51,66514.0,28.5874,28.5957,28.5791,28.5957,66514.0
2017-07-18 14:40:00,34.51,34.53,34.5,34.51,94511.0,28.5957,28.6122,28.5874,28.5957,94511.0
2017-07-18 14:45:00,34.52,34.53,34.51,34.52,56228.0,28.6039,28.6122,28.5957,28.6039,56228.0
2017-07-18 14:50:00,34.52,34.52,34.51,34.52,50655.0,28.6039,28.6039,28.5957,28.6039,50655.0
2017-07-18 14:55:00,34.52,34.53,34.51,34.53,119354.0,28.6039,28.6122,28.5957,28.6122,119354.0
2017-07-18 15:00:00,34.52,34.53,34.52,34.52,33403.0,28.6039,28.6122,28.6039,28.6039,33403.0
2017-07-18 15:05:00,34.52,34.53,34.48,34.48,145817.0,28.6039,28.6122,28.5708,28.5708,145817.0
2017-07-18 15:10:00,34.48,34.49,34.46,34.47,125329.0,28.5708,28.5791,28.5542,28.5625,125329.0
2017-07-18 15:15:00,34.46,34.48,34.46,34.47,56870.0,28.5542,28.5708,28.5542,28.5625,56870.0
2017-07-18 15:20:00,34.48,34.49,34.47,34.49,79220.0,28.5708,28.5791,28.5625,28.5791,79220.0
2017-07-18 15:25:00,34.49,34.5,34.47,34.49,116109.0,28.5791,28.5874,28.5625,28.5791,116109.0
2017-07-18 15:30:00,34.49,34.49,34.46,34.48,81253.0,28.5791,28.5791,28.5542,28.5708,81253.0
2017-07-18 15:35:00,34.48,34.5,34.47,34.47,119077.0,28.5708,28.5874,28.5625,28.5625,119077.0
2017-07-18 15:40:00,34.48,34.49,34.47,34.48,121333.0,28.5708,28.5791,28.5625,28.5708,121333.0
2017-07-18 15:45:00,34.48,34.49,34.46,34.46,192663.0,28.5708,28.5791,28.5542,28.5542,192663.0
2017-07-18 15:50:00,34.47,34.51,34.46,34.5,264684.0,28.5625,28.5957,28.5542,28.5874,264684.0
2017-07-18 15:55:00,34.51,34.53,34.49,34.53,855895.0,28.5957,28.6122,28.5791,28.6122,855895.0
2017-07-19 09:30:00,34.65,34.68,34.47,34.59,497497.0,28.7117,28.7365,28.5625,28.6619,497497.0
2017-07-19 09:35:00,34.59,34.63,34.53,34.54,136107.0,28.6619,28.6951,28.6122,28.6205,136107.0
2017-07-19 09:40:00,34.54,34.59,34.53,34.58,130466.0,28.6205,28.6619,28.6122,28.6537,130466.0
2017-07-19 09:45:00,34.58,34.63,34.56,34.59,90737.0,28.6537,28.6951,28.6371,28.6619,90737.0
2017-07-19 09:50:00,34.59,34.64,34.55,34.62,116953.0,28.6619,28.7034,28.6288,28.6868,116953.0
2017-07-19 09:55:00,34.61,34.65,34.6,34.64,157707.0,28.6785,28.7117,28.6702,28.7034,157707.0
2017-07-19 10:00:00,34.64,34.68,34.64,34.67,124494.0,28.7034,28.7365,28.7034,28.7282,124494.0
2017-07-19 10:05:00,34.67,34.67,34.63,34.64,114584.0,28.7282,28.7282,28.6951,28.7034,114584.0
2017-07-19 10:10:00,34.64,34.65,34.57,34.57,166673.0,28.7034,28.7117,28.6454,28.6454,166673.0
2017-07-19 10:15:00,34.57,34.61,34.57,34.61,105815.0,28.6454,28.6785,28.6454,28.6785,105815.0
2017-07-19 10:20:00,34.61,34.64,34.6,34.63,77307.0,28.6785,28.7034,28.6702,28.6951,77307.0
2017-07-19 10:25:00,34.63,34.65,34.61,34.64,142852.0,28.6951,28.7117,28.6785,28.7034,142852.0
2017-07-19 10:30:00,34.64,34.65,34.61,34.62,111881.0,28.7034,28.7117,28.6785,28.6868,111881.0
2017-07-19 10:35:00,34.63,34.64,34.59,34.6,129559.0,28.6951,28.7034,28.6619,28.6702,129559.0
2017-07-19 10:40:00,34.6,34.61,34.56,34.57,100561.0,28.6702,28.6785,28.6371,28.6454,100561.0
2017-07-19 10:45:00,34.57,34.59,34.56,34.59,78505.0,28.6454,28.6619,28.6371,28.6619,78505.0
2017-07-19 10:50:00,34.58,34.6,34.58,34.58,63179.0,28.6537,28.6702,28.6537,28.6537,63179.0
2017-07-19 10:55:00,34.57,34.58,34.54,34.55,109857.0,28.6454,28.6537,28.6205,28.6288,109857.0
2017-07-19 11:00:00,34.55,34.6,34.54,34.59,90897.0,28.6288,28.6702,28.6205,28.6619,90897.0
2017-07-19 11:05:00,34.59,34.59,34.57,34.59,62936.0,28.6619,28.6619,28.6454,28.6619,62936.0
2017-07-19 11:10:00,34.59,34.63,34.58,34.63,73995.0,28.6619,28.6951,28.6537,28.6951,73995.0
2017-07-19 11:15:00,34.62,34.63,34.62,34.63,34106.0,28.6868,28.6951,28.6868,28.6951,34106.0
2017-07-19 11:20:00,34.62,34.63,34.58,34.58,101195.0,28.6868,28.6951,28.6537,28.6537,101195.0
2017-07-19 11:25:00,34.58,34.59,34.55,34.55,97427.0,28.6537,28.6619,28.6288,28.6288,97427.0
2017-07-19 11:30:00,34.55,34.58,34.55,34.55,83690.0,28.6288,28.6537,28.6288,28.6288,83690.0
2017-07-19 11:35:00,34.55,34.61,34.55,34.58,193464.0,28.6288,28.6785,28.6288,28.6537,193464.0
2017-07-19 11:40:00,34.59,34.6,34.55,34.56,107926.0,28.6619,28.6702,28.6288,28.6371,107926.0
2017-07-19 11:45:00,34.56,34.6,34.56,34.59,94977.0,28.6371,28.6702,28.6371,28.6619,94977.0
2017-07-19 11:50:00,34.59,34.6,34.58,34.59,43405.0,28.6619,28.6702,28.6537,28.6619,43405.0
2017-07-19 11:55:00,34.59,34.61,34.58,34.61,118666.0,28.6619,28.6785,28.6537,28.6785,118666.0
2017-07-19 12:00:00,34.61,34.62,34.6,34.62,78188.0,28.6785,28.6868,28.6702,28.6868,78188.0
2017-07-19 12:05:00,34.62,34.63,34.55,34.55,324301.0,28.6868,28.6951,28.6288,28.6288,324301.0
2017-07-19 12:10:00,34.55,34.59,34.55,34.59,123256.0,28.6288,28.6619,28.6288,28.6619,123256.0
2017-07-19 12:15:00,34.58,34.6,34.58,34.59,51895.0,28.6537,28.6702,28.6537,28.6619,51895.0
2017-07-19 12:20:00,34.59,34.6,34.57,34.58,69361.0,28.6619,28.6702,28.6454,28.6537,69361.0
2017-07-19 12:25:00,34.57,34.58,34.57,34.57,32834.0,28.6454,28.6537,28.6454,28.6454,32834.0
2017-07-19 12:30:00,34.57,34.58,34.53,34.53,62925.0,28.6454,28.6537,28.6122,28.6122,62925.0
2017-07-19 12:35:00,34.53,34.55,34.53,34.53,89062.0,28.6122,28.6288,28.6122,28.6122,89062.0
2017-07-19 12:40:00,34.54,34.54,34.48,34.48,138444.0,28.6205,28.6205,28.5708,28.5708,138444.0
2017-07-19 12:45:00,34.48,34.49,34.46,34.48,110833.0,28.5708,28.5791,28.5542,28.5708,110833.0
2017-07-19 12:50:00,34.48,34.52,34.47,34.5,163418.0,28.5708,28.6039,28.5625,28.5874,163418.0
2017-07-19 12:55:00,34.5,34.51,34.49,34.5,79819.0,28.5874,28.5957,28.5791,28.5874,79819.0
2017-07-19 13:00:00,34.5,34.52,34.5,34.52,98665.0,28.5874,28.6039,28.5874,28.6039,98665.0
2017-07-19 13:05:00,34.52,34.53,34.51,34.52,61696.0,28.6039,28.6122,28.5957,28.6039,61696.0
2017-07-19 13:10:00,34.52,34.54,34.52,34.54,69305.0,28.6039,28.6205,28.6039,28.6205,69305.0
2017-07-19 13:15:00,34.54,34.55,34.53,34.54,51096.0,28.6205,28.6288,28.6122,28.6205,51096.0
2017-07-19 13:20:00,34.53,34.55,34.53,34.55,38129.0,28.6122,28.6288,28.6122,28.6288,38129.0
2017-07-19 13:25:00,34.54,34.56,34.54,34.54,79026.0,28.6205,28.6371,28.6205,28.6205,79026.0
2017-07-19 13:30:00,34.54,34.56,34.54,34.55,55053.0,28.6205,28.6371,28.6205,28.6288,55053.0
2017-07-19 13:35:00,34.55,34.55,34.52,34.54,39998.0,28.6288,28.6288,28.6039,28.6205,39998.0
2017-07-19 13:40:00,34.53,34.57,34.53,34.57,60234.0,28.6122,28.6454,28.6122,28.6454,60234.0
2017-07-19 13:45:00,34.57,34.59,34.56,34.58,94305.0,28.6454,28.6619,28.6371,28.6537,94305.0
2017-07-19 13:50:00,34.58,34.59,34.53,34.53,95296.0,28.6537,28.6619,28.6122,28.6122,95296.0
2017-07-19 13:55:00,34.53,34.54,34.5,34.5,100035.0,28.6122,28.6205,28.5874,28.5874,100035.0
2017-07-19 14:00:00,34.5,34.53,34.49,34.51,141555.0,28.5874,28.6122,28.5791,28.5957,141555.0
2017-07-19 14:05:00,34.52,34.55,34.51,34.55,75450.0,28.6039,28.6288,28.5957,28.6288,75450.0
2017-07-19 14:10:00,34.55,34.56,34.53,34.53,53706.0,28.6288,28.6371,28.6122,28.6122,53706.0
2017-07-19 14:15:00,34.53,34.55,34.53,34.54,49405.0,28.6122,28.6288,28.6122,28.6205,49405.0
2017-07-19 14:20:00,34.54,34.54,34.5,34.5,55642.0,28.6205,28.6205,28.5874,28.5874,55642.0
2017-07-19 14:25:00,34.5,34.52,34.49,34.52,120291.0,28.5874,28.6039,28.5791,28.6039,120291.0
2017-07-19 14:30:00,34.52,34.54,34.51,34.52,127359.0,28.6039,28.6205,28.5957,28.6039,127359.0
2017-07-19 14:35:00,34.52,34.54,34.52,34.54,62552.0,28.6039,28.6205,28.6039,28.6205,62552.0
2017-07-19 14:40:00,34.53,34.54,34.52,34.53,76195.0,28.6122,28.6205,28.6039,28.6122,76195.0
2017-07-19 14:45:00,34.53,34.54,34.52,34.54,54932.0,28.6122,28.6205,28.6039,28.6205,54932.0
2017-07-19 14:50:00,34.54,34.55,34.53,34.53,71432.0,28.6205,28.6288,28.6122,28.6122,71432.0
2017-07-19 14:55:00,34.53,34.54,34.52,34.53,48322.0,28.6122,28.6205,28.6039,28.6122,48322.0
2017-07-19 15:00:00,34.52,34.55,34.52,34.55,60199.0,28.6039,28.6288,28.6039,28.6288,60199.0
2017-07-19 15:05:00,34.54,34.55,34.5,34.51,106579.0,28.6205,28.6288,28.5874,28.5957,106579.0
2017-07-19 15:10:00,34.51,34.51,34.5,34.5,126665.0,28.5957,28.5957,28.5874,28.5874,126665.0
2017-07-19 15:15:00,34.5,34.52,34.5,34.51,142940.0,28.5874,28.6039,28.5874,28.5957,142940.0
2017-07-19 15:20:00,34.51,34.53,34.49,34.52,169733.0,28.5957,28.6122,28.5791,28.6039,169733.0
2017-07-19 15:25:00,34.52,34.56,34.52,34.55,132675.0,28.6039,28.6371,28.6039,28.6288,132675.0
2017-07-19 15:30:00,34.55,34.56,34.53,34.55,217884.0,28.6288,28.6371,28.6122,28.6288,217884.0
2017-07-19 15:35:00,34.55,34.55,34.54,34.54,92150.0,28.6288,28.6288,28.6205,28.6205,92150.0
2017-07-19 15:40:00,34.54,34.55,34.51,34.51,168074.0,28.6205,28.6288,28.5957,28.5957,168074.0
2017-07-19 15:45:00,34.52,34.54,34.51,34.53,306467.0,28.6039,28.6205,28.5957,28.6122,306467.0
2017-07-19 15:50:00,34.53,34.55,34.52,34.54,456405.0,28.6122,28.6288,28.6039,28.6205,456405.0
2017-07-19 15:55:00,34.54,34.56,34.52,34.56,1126828.0,28.6205,28.6371,28.6039,28.6371,1126828.0
2017-07-20 09:30:00,34.54,34.67,34.51,34.54,535182.0,28.6205,28.7282,28.5957,28.6205,535182.0
2017-07-20 09:35:00,34.53,34.61,34.52,34.61,270283.0,28.6122,28.6785,28.6039,28.6785,270283.0
2017-07-20 09:40:00,34.61,34.61,34.48,34.5,289214.0,28.6785,28.6785,28.5708,28.5874,289214.0
2017-07-20 09:45:00,34.5,34.57,34.47,34.56,174605.0,28.5874,28.6454,28.5625,28.6371,174605.0
2017-07-20 09:50:00,34.56,34.59,34.53,34.59,172582.0,28.6371,28.6619,28.6122,28.6619,172582.0
2017-07-20 09:55:00,34.59,34.59,34.54,34.55,114886.0,28.6619,28.6619,28.6205,28.6288,114886.0
2017-07-20 10:00:00,34.55,34.58,34.53,34.55,92702.0,28.6288,28.6537,28.6122,28.6288,92702.0
2017-07-20 10:05:00,34.54,34.56,34.52,34.55,90824.0,28.6205,28.6371,28.6039,28.6288,90824.0
2017-07-20 10:10:00,34.54,34.55,34.52,34.54,81821.0,28.6205,28.6288,28.6039,28.6205,81821.0
2017-07-20 10:15:00,34.55,34.55,34.51,34.52,135731.0,28.6288,28.6288,28.5957,28.6039,135731.0
2017-07-20 10:20:00,34.52,34.58,34.52,34.55,144012.0,28.6039,28.6537,28.6039,28.6288,144012.0
2017-07-20 10:25:00,34.55,34.57,34.52,34.57,112041.0,28.6288,28.6454,28.6039,28.6454,112041.0
2017-07-20 10:30:00,34.57,34.61,34.49,34.5,331858.0,28.6454,28.6785,28.5791,28.5874,331858.0
2017-07-20 10:35:00,34.5,34.54,34.48,34.5,140831.0,28.5874,28.6205,28.5708,28.5874,140831.0
2017-07-20 10:40:00,34.5,34.56,34.49,34.55,111692.0,28.5874,28.6371,28.5791,28.6288,111692.0
2017-07-20 10:45:00,34.55,34.57,34.53,34.56,162698.0,28.6288,28.6454,28.6122,28.6371,162698.0
2017-07-20 10:50:00,34.56,34.57,34.54,34.56,80908.0,28.6371,28.6454,28.6205,28.6371,80908.0
2017-07-20 10:55:00,34.56,34.61,34.56,34.58,76211.0,28.6371,28.6785,28.6371,28.6537,76211.0
2017-07-20 11:00:00,34.58,34.61,34.57,34.6,78465.0,28.6537,28.6785,28.6454,28.6702,78465.0
2017-07-20 11:05:00,34.61,34.62,34.56,34.56,58671.0,28.6785,28.6868,28.6371,28.6371,58671.0
2017-07-20 11:10:00,34.57,34.59,34.55,34.58,48186.0,28.6454,28.6619,28.6288,28.6537,48186.0
2017-07-20 11:15:00,34.58,34.6,34.56,34.56,43220.0,28.6537,28.6702,28.6371,28.6371,43220.0
2017-07-20 11:20:00,34.57,34.63,34.56,34.59,126006.0,28.6454,28.6951,28.6371,28.6619,126006.0
2017-07-20 11:25:00,34.59,34.6,34.56,34.57,59174.0,28.6619,28.6702,28.6371,28.6454,59174.0
2017-07-20 11:30:00,34.57,34.58,34.54,34.56,119980.0,28.6454,28.6537,28.6205,28.6371,119980.0
2017-07-20 11:35:00,34.57,34.57,34.54,34.55,65150.0,28.6454,28.6454,28.6205,28.6288,65150.0
2017-07-20 11:40:00,34.54,34.61,34.54,34.59,121878.0,28.6205,28.6785,28.6205,28.6619,121878.0
2017-07-20 11:45:00,34.6,34.63,34.59,34.61,81049.0,28.6702,28.6951,28.6619,28.6785,81049.0
2017-07-20 11:50:00,34.61,34.64,34.6,34.62,83013.0,28.6785,28.7034,28.6702,28.6868,83013.0
2017-07-20 11:55:00,34.63,34.64,34.61,34.63,83008.0,28.6951,28.7034,28.6785,28.6951,83008.0
2017-07-20 12:00:00,34.63,34.64,34.6,34.62,69484.0,28.6951,28.7034,28.6702,28.6868,69484.0
2017-07-20 12:05:00,34.62,34.62,34.59,34.61,71587.0,28.6868,28.6868,28.6619,28.6785,71587.0
2017-07-20 12:10:00,34.6,34.64,34.6,34.64,68317.0,28.6702,28.7034,28.6702,28.7034,68317.0
2017-07-20 12:15:00,34.64,34.65,34.62,34.64,87527.0,28.7034,28.7117,28.6868,28.7034,87527.0
2017-07-20 12:20:00,34.63,34.65,34.62,34.62,84354.0,28.6951,28.7117,28.6868,28.6868,84354.0
2017-07-20 12:25:00,34.63,34.67,34.62,34.66,143266.0,28.6951,28.7282,28.6868,28.72,143266.0
2017-07-20 12:30:00,34.66,34.66,34.63,34.64,58445.0,28.72,28.72,28.6951,28.7034,58445.0
2017-07-20 12:35:00,34.64,34.65,34.63,34.64,68039.0,28.7034,28.7117,28.6951,28.7034,68039.0
2017-07-20 12:40:00,34.63,34.67,34.62,34.67,183907.0,28.6951,28.7282,28.6868,28.7282,183907.0
2017-07-20 12:45:00,34.67,34.69,34.66,34.69,78669.0,28.7282,28.7448,28.72,28.7448,78669.0
2017-07-20 12:50:00,34.69,34.7,34.67,34.69,104834.0,28.7448,28.7531,28.7282,28.7448,104834.0
2017-07-20 12:55:00,34.68,34.7,34.67,34.67,95441.0,28.7365,28.7531,28.7282,28.7282,95441.0
2017-07-20 13:00:00,34.67,34.69,34.63,34.64,70105.0,28.7282,28.7448,28.6951,28.7034,70105.0
2017-07-20 13:05:00,34.63,34.67,34.62,34.67,105402.0,28.6951,28.7282,28.6868,28.7282,105402.0
2017-07-20 13:10:00,34.66,34.67,34.65,34.67,45555.0,28.72,28.7282,28.7117,28.7282,45555.0
2017-07-20 13:15:00,34.66,34.69,34.66,34.68,92772.0,28.72,28.7448,28.72,28.7365,92772.0
2017-07-20 13:20:00,34.68,34.69,34.67,34.68,76380.0,28.7365,28.7448,28.7282,28.7365,76380.0
2017-07-20 13:25:00,34.69,34.7,34.68,34.69,40944.0,28.7448,28.7531,28.7365,28.7448,40944.0
2017-07-20 13:30:00,34.7,34.7,34.66,34.7,150364.0,28.7531,28.7531,28.72,28.7531,150364.0
2017-07-20 13:35:00,34.7,34.7,34.69,34.7,55339.0,28.7531,28.7531,28.7448,28.7531,55339.0
2017-07-20 13:40:00,34.69,34.7,34.67,34.7,108246.0,28.7448,28.7531,28.7282,28.7531,108246.0
2017-07-20 13:45:00,34.7,34.72,34.69,34.71,167130.0,28.7531,28.7697,28.7448,28.7614,167130.0
2017-07-20 13:50:00,34.71,34.72,34.7,34.7,44947.0,28.7614,28.7697,28.7531,28.7531,44947.0
2017-07-20 13:55:00,34.71,34.71,34.68,34.7,85324.0,28.7614,28.7614,28.7365,28.7531,85324.0
2017-07-20 14:00:00,34.7,34.7,34.67,34.69,61957.0,28.7531,28.7531,28.7282,28.7448,61957.0
2017-07-20 14:05:00,34.69,34.7,34.67,34.69,57231.0,28.7448,28.7531,28.7282,28.7448,57231.0
2017-07-20 14:10:00,34.69,34.71,34.68,34.69,51909.0,28.7448,28.7614,28.7365,28.7448,51909.0
2017-07-20 14:15:00,34.69,34.7,34.68,34.68,97695.0,28.7448,28.7531,28.7365,28.7365,97695.0
2017-07-20 14:20:00,34.69,34.69,34.68,34.69,42461.0,28.7448,28.7448,28.7365,28.7448,42461.0
2017-07-20 14:25:00,34.68,34.7,34.68,34.7,39709.0,28.7365,28.7531,28.7365,28.7531,39709.0
2017-07-20 14:30:00,34.69,34.71,34.68,34.71,131945.0,28.7448,28.7614,28.7365,28.7614,131945.0
2017-07-20 14:35:00,34.7,34.71,34.66,34.67,78136.0,28.7531,28.7614,28.72,28.7282,78136.0
2017-07-20 14:40:00,34.67,34.71,34.66,34.7,91482.0,28.7282,28.7614,28.72,28.7531,91482.0
2017-07-20 14:45:00,34.7,34.72,34.68,34.71,159438.0,28.7531,28.7697,28.7365,28.7614,159438.0
2017-07-20 14:50:00,34.71,34.73,34.7,34.71,98128.0,28.7614,28.778,28.7531,28.7614,98128.0
2017-07-20 14:55:00,34.72,34.72,34.7,34.7,72394.0,28.7697,28.7697,28.7531,28.7531,72394.0
2017-07-20 15:00:00,34.71,34.74,34.7,34.73,136067.0,28.7614,28.7862,28.7531,28.778,136067.0
2017-07-20 15:05:00,34.73,34.75,34.71,34.73,110944.0,28.778,28.7945,28.7614,28.778,110944.0
2017-07-20 15:10:00,34.73,34.75,34.73,34.74,70516.0,28.778,28.7945,28.778,28.7862,70516.0
2017-07-20 15:15:00,34.74,34.75,34.72,34.72,99750.0,28.7862,28.7945,28.7697,28.7697,99750.0
2017-07-20 15:20:00,34.73,34.76,34.72,34.76,148264.0,28.778,28.8028,28.7697,28.8028,148264.0
2017-07-20 15:25:00,34.76,34.77,34.75,34.76,116075.0,28.8028,28.8111,28.7945,28.8028,116075.0
2017-07-20 15:30:00,34.76,34.77,34.75,34.75,180872.0,28.8028,28.8111,28.7945,28.7945,180872.0
2017-07-20 15:35:00,34.76,34.77,34.75,34.76,253305.0,28.8028,28.8111,28.7945,28.8028,253305.0
2017-07-20 15:40:00,34.76,34.83,34.75,34.8,471043.0,28.8028,28.8608,28.7945,28.836,471043.0
2017-07-20 15:45:00,34.8,34.84,34.77,34.8,317125.0,28.836,28.8691,28.8111,28.836,317125.0
2017-07-20 15:50:00,34.79,34.8,34.76,34.77,379224.0,28.8277,28.836,28.8028,28.8111,379224.0
2017-07-20 15:55:00,34.77,34.78,34.75,34.76,1142873.0,28.8111,28.8194,28.7945,28.8028,1142873.0
2017-07-21 09:30:00,34.6,34.82,34.5,34.51,2070775.0,28.6702,28.8525,28.5874,28.5957,2070775.0
2017-07-21 09:35:00,34.52,34.57,34.49,34.56,223888.0,28.6039,28.6454,28.5791,28.6371,223888.0
2017-07-21 09:40:00,34.57,34.59,34.54,34.57,120670.0,28.6454,28.6619,28.6205,28.6454,120670.0
2017-07-21 09:45:00,34.57,34.63,34.56,34.63,213440.0,28.6454,28.6951,28.6371,28.6951,213440.0
2017-07-21 09:50:00,34.62,34.63,34.51,34.54,269384.0,28.6868,28.6951,28.5957,28.6205,269384.0
2017-07-21 09:55:00,34.53,34.54,34.43,34.44,378713.0,28.6122,28.6205,28.5294,28.5377,378713.0
2017-07-21 10:00:00,34.45,34.45,34.39,34.45,273083.0,28.5459,28.5459,28.4962,28.5459,273083.0
2017-07-21 10:05:00,34.45,34.47,34.42,34.47,213378.0,28.5459,28.5625,28.5211,28.5625,213378.0
2017-07-21 10:10:00,34.46,34.5,34.45,34.49,125442.0,28.5542,28.5874,28.5459,28.5791,125442.0
2017-07-21 10:15:00,34.5,34.5,34.45,34.47,95076.0,28.5874,28.5874,28.5459,28.5625,95076.0
2017-07-21 10:20:00,34.46,34.49,34.43,34.44,225489.0,28.5542,28.5791,28.5294,28.5377,225489.0
2017-07-21 10:25:00,34.44,34.46,34.42,34.45,156030.0,28.5377,28.5542,28.5211,28.5459,156030.0
2017-07-21 10:30:00,34.45,34.51,34.44,34.5,168894.0,28.5459,28.5957,28.5377,28.5874,168894.0
2017-07-21 10:35:00,34.49,34.5,34.46,34.47,133520.0,28.5791,28.5874,28.5542,28.5625,133520.0
2017-07-21 10:40:00,34.47,34.48,34.45,34.45,102114.0,28.5625,28.5708,28.5459,28.5459,102114.0
2017-07-21 10:45:00,34.45,34.47,34.43,34.47,190723.0,28.5459,28.5625,28.5294,28.5625,190723.0
2017-07-21 10:50:00,34.47,34.47,34.42,34.43,144910.0,28.5625,28.5625,28.5211,28.5294,144910.0
2017-07-21 10:55:00,34.43,34.46,34.42,34.44,124122.0,28.5294,28.5542,28.5211,28.5377,124122.0
2017-07-21 11:00:00,34.44,34.46,34.4,34.41,107122.0,28.5377,28.5542,28.5045,28.5128,107122.0
2017-07-21 11:05:00,34.41,34.44,34.4,34.41,103576.0,28.5128,28.5377,28.5045,28.5128,103576.0
2017-07-21 11:10:00,34.41,34.49,34.4,34.48,134789.0,28.5128,28.5791,28.5045,28.5708,134789.0
2017-07-21 11:15:00,34.49,34.52,34.48,34.49,219102.0,28.5791,28.6039,28.5708,28.5791,219102.0
2017-07-21 11:20:00,34.5,34.54,34.49,34.53,102005.0,28.5874,28.6205,28.5791,28.6122,102005.0
2017-07-21 11:25:00,34.53,34.57,34.52,34.56,146772.0,28.6122,28.6454,28.6039,28.6371,146772.0
2017-07-21 11:30:00,34.57,34.58,34.54,34.56,180667.0,28.6454,28.6537,28.6205,28.6371,180667.0
2017-07-21 11:35:00,34.56,34.58,34.55,34.58,111525.0,28.6371,28.6537,28.6288,28.6537,111525.0
2017-07-21 11:40:00,34.58,34.6,34.57,34.59,136187.0,28.6537,28.6702,28.6454,28.6619,136187.0
2017-07-21 11:45:00,34.59,34.6,34.57,34.57,84758.0,28.6619,28.6702,28.6454,28.6454,84758.0
2017-07-21 11:50:00,34.57,34.6,34.56,34.59,110735.0,28.6454,28.6702,28.6371,28.6619,110735.0
2017-07-21 11:55:00,34.6,34.62,34.59,34.62,76175.0,28.6702,28.6868,28.6619,28.6868,76175.0
2017-07-21 12:00:00,34.62,34.64,34.6,34.62,56355.0,28.6868,28.7034,28.6702,28.6868,56355.0
2017-07-21 12:05:00,34.62,34.63,34.61,34.63,25307.0,28.6868,28.6951,28.6785,28.6951,25307.0
2017-07-21 12:10:00,34.63,34.64,34.62,34.64,36134.0,28.6951,28.7034,28.6868,28.7034,36134.0
2017-07-21 12:15:00,34.64,34.65,34.63,34.64,65899.0,28.7034,28.7117,28.6951,28.7034,65899.0
2017-07-21 12:20:00,34.64,34.66,34.64,34.66,50423.0,28.7034,28.72,28.7034,28.72,50423.0
2017-07-21 12:25:00,34.66,34.67,34.62,34.64,78212.0,28.72,28.7282,28.6868,28.7034,78212.0
2017-07-21 12:30:00,34.63,34.65,34.62,34.65,62658.0,28.6951,28.7117,28.6868,28.7117,62658.0
2017-07-21 12:35:00,34.64,34.66,34.63,34.65,59307.0,28.7034,28.72,28.6951,28.7117,59307.0
2017-07-21 12:40:00,34.64,34.65,34.62,34.62,58860.0,28.7034,28.7117,28.6868,28.6868,58860.0
2017-07-21 12:45:00,34.63,34.65,34.62,34.64,61424.0,28.6951,28.7117,28.6868,28.7034,61424.0
2017-07-21 12:50:00,34.64,34.67,34.63,34.64,77796.0,28.7034,28.7282,28.6951,28.7034,77796.0
2017-07-21 12:55:00,34.64,34.65,34.63,34.65,32107.0,28.7034,28.7117,28.6951,28.7117,32107.0
2017-07-21 13:00:00,34.65,34.68,34.64,34.68,88851.0,28.7117,28.7365,28.7034,28.7365,88851.0
2017-07-21 13:05:00,34.67,34.75,34.67,34.7,1124767.0,28.7282,28.7945,28.7282,28.7531,1124767.0
2017-07-21 13:10:00,34.7,34.76,34.69,34.73,857814.0,28.7531,28.8028,28.7448,28.778,857814.0
2017-07-21 13:15:00,34.73,34.76,34.71,34.72,149661.0,28.778,28.8028,28.7614,28.7697,149661.0
2017-07-21 13:20:00,34.72,34.75,34.72,34.75,74033.0,28.7697,28.7945,28.7697,28.7945,74033.0
2017-07-21 13:25:00,34.75,34.75,34.71,34.72,84227.0,28.7945,28.7945,28.7614,28.7697,84227.0
2017-07-21 13:30:00,34.72,34.72,34.69,34.71,70868.0,28.7697,28.7697,28.7448,28.7614,70868.0
2017-07-21 13:35:00,34.7,34.71,34.69,34.7,117459.0,28.7531,28.7614,28.7448,28.7531,117459.0
2017-07-21 13:40:00,34.7,34.7,34.69,34.7,30664.0,28.7531,28.7531,28.7448,28.7531,30664.0
2017-07-21 13:45:00,34.7,34.7,34.69,34.7,51586.0,28.7531,28.7531,28.7448,28.7531,51586.0
2017-07-21 13:50:00,34.7,34.71,34.69,34.7,69812.0,28.7531,28.7614,28.7448,28.7531,69812.0
2017-07-21 13:55:00,34.7,34.74,34.69,34.73,117071.0,28.7531,28.7862,28.7448,28.778,117071.0
2017-07-21 14:00:00,34.72,34.73,34.7,34.7,39069.0,28.7697,28.778,28.7531,28.7531,39069.0
2017-07-21 14:05:00,34.7,34.71,34.67,34.68,50976.0,28.7531,28.7614,28.7282,28.7365,50976.0
2017-07-21 14:10:00,34.68,34.71,34.67,34.69,114021.0,28.7365,28.7614,28.7282,28.7448,114021.0
2017-07-21 14:15:00,34.69,34.69,34.66,34.68,113996.0,28.7448,28.7448,28.72,28.7365,113996.0
2017-07-21 14:20:00,34.68,34.69,34.67,34.68,61493.0,28.7365,28.7448,28.7282,28.7365,61493.0
2017-07-21 14:25:00,34.67,34.71,34.67,34.7,60844.0,28.7282,28.7614,28.7282,28.7531,60844.0
2017-07-21 14:30:00,34.7,34.73,34.69,34.72,74127.0,28.7531,28.778,28.7448,28.7697,74127.0
2017-07-21 14:35:00,34.72,34.72,34.71,34.72,43168.0,28.7697,28.7697,28.7614,28.7697,43168.0
2017-07-21 14:40:00,34.72,34.72,34.71,34.72,33714.0,28.7697,28.7697,28.7614,28.7697,33714.0
2017-07-21 14:45:00,34.72,34.72,34.7,34.7,72602.0,28.7697,28.7697,28.7531,28.7531,72602.0
2017-07-21 14:50:00,34.7,34.7,34.69,34.69,42631.0,28.7531,28.7531,28.7448,28.7448,42631.0
2017-07-21 14:55:00,34.69,34.69,34.68,34.68,39117.0,28.7448,28.7448,28.7365,28.7365,39117.0
2017-07-21 15:00:00,34.68,34.69,34.68,34.69,89417.0,28.7365,28.7448,28.7365,28.7448,89417.0
2017-07-21 15:05:00,34.68,34.69,34.66,34.67,140137.0,28.7365,28.7448,28.72,28.7282,140137.0
2017-07-21 15:10:00,34.68,34.69,34.67,34.68,108315.0,28.7365,28.7448,28.7282,28.7365,108315.0
2017-07-21 15:15:00,34.68,34.69,34.67,34.69,53408.0,28.7365,28.7448,28.7282,28.7448,53408.0
2017-07-21 15:20:00,34.69,34.71,34.68,34.7,137180.0,28.7448,28.7614,28.7365,28.7531,137180.0
2017-07-21 15:25:00,34.7,34.7,34.68,34.69,98529.0,28.7531,28.7531,28.7365,28.7448,98529.0
2017-07-21 15:30:00,34.69,34.72,34.69,34.72,154853.0,28.7448,28.7697,28.7448,28.7697,154853.0
2017-07-21 15:35:00,34.72,34.72,34.71,34.72,101498.0,28.7697,28.7697,28.7614,28.7697,101498.0
2017-07-21 15:40:00,34.72,34.72,34.68,34.69,222537.0,28.7697,28.7697,28.7365,28.7448,222537.0
2017-07-21 15:45:00,34.68,34.69,34.68,34.68,171210.0,28.7365,28.7448,28.7365,28.7365,171210.0
2017-07-21 15:50:00,34.68,34.72,34.68,34.71,646343.0,28.7365,28.7697,28.7365,28.7614,646343.0
2017-07-21 15:55:00,34.71,34.74,34.7,34.73,1646877.0,28.7614,28.7862,28.7531,28.778,1646877.0
2017-07-24 09:30:00,34.76,34.77,34.61,34.69,469095.0,28.8028,28.8111,28.6785,28.7448,469095.0
2017-07-24 09:35:00,34.69,34.79,34.68,34.72,586582.0,28.7448,28.8277,28.7365,28.7697,586582.0
2017-07-24 09:40:00,34.72,34.8,34.72,34.79,163203.0,28.7697,28.836,28.7697,28.8277,163203.0
2017-07-24 09:45:00,34.79,34.8,34.74,34.77,180268.0,28.8277,28.836,28.7862,28.8111,180268.0
2017-07-24 09:50:00,34.77,34.77,34.72,34.76,227838.0,28.8111,28.8111,28.7697,28.8028,227838.0
2017-07-24 09:55:00,34.76,34.79,34.74,34.76,202423.0,28.8028,28.8277,28.7862,28.8028,202423.0
2017-07-24 10:00:00,34.75,34.76,34.72,34.75,192706.0,28.7945,28.8028,28.7697,28.7945,192706.0
2017-07-24 10:05:00,34.75,34.79,34.74,34.78,180389.0,28.7945,28.8277,28.7862,28.8194,180389.0
2017-07-24 10:10:00,34.78,34.79,34.73,34.73,146985.0,28.8194,28.8277,28.778,28.778,146985.0
2017-07-24 10:15:00,34.73,34.76,34.71,34.72,196948.0,28.778,28.8028,28.7614,28.7697,196948.0
2017-07-24 10:20:00,34.72,34.73,34.71,34.73,60664.0,28.7697,28.778,28.7614,28.778,60664.0
2017-07-24 10:25:00,34.73,34.73,34.7,34.7,147330.0,28.778,28.778,28.7531,28.7531,147330.0
2017-07-24 10:30:00,34.7,34.71,34.66,34.67,87945.0,28.7531,28.7614,28.72,28.7282,87945.0
2017-07-24 10:35:00,34.67,34.68,34.66,34.68,44985.0,28.7282,28.7365,28.72,28.7365,44985.0
2017-07-24 10:40:00,34.68,34.7,34.67,34.7,103252.0,28.7365,28.7531,28.7282,28.7531,103252.0
2017-07-24 10:45:00,34.7,34.7,34.67,34.68,186049.0,28.7531,28.7531,28.7282,28.7365,186049.0
2017-07-24 10:50:00,34.68,34.68,34.62,34.62,405256.0,28.7365,28.7365,28.6868,28.6868,405256.0
2017-07-24 10:55:00,34.62,34.63,34.58,34.58,147979.0,28.6868,28.6951,28.6537,28.6537,147979.0
2017-07-24 11:00:00,34.59,34.61,34.57,34.59,221772.0,28.6619,28.6785,28.6454,28.6619,221772.0
2017-07-24 11:05:00,34.58,34.63,34.58,34.63,149190.0,28.6537,28.6951,28.6537,28.6951,149190.0
2017-07-24 11:10:00,34.62,34.63,34.57,34.58,178609.0,28.6868,28.6951,28.6454,28.6537,178609.0
2017-07-24 11:15:00,34.58,34.58,34.54,34.54,77774.0,28.6537,28.6537,28.6205,28.6205,77774.0
2017-07-24 11:20:00,34.54,34.58,34.54,34.57,119365.0,28.6205,28.6537,28.6205,28.6454,119365.0
2017-07-24 11:25:00,34.58,34.59,34.51,34.52,207636.0,28.6537,28.6619,28.5957,28.6039,207636.0
2017-07-24 11:30:00,34.51,34.58,34.51,34.58,111558.0,28.5957,28.6537,28.5957,28.6537,111558.0
2017-07-24 11:35:00,34.58,34.59,34.56,34.57,170094.0,28.6537,28.6619,28.6371,28.6454,170094.0
2017-07-24 11:40:00,34.56,34.57,34.51,34.51,65498.0,28.6371,28.6454,28.5957,28.5957,65498.0
2017-07-24 11:45:00,34.52,34.52,34.5,34.51,102705.0,28.6039,28.6039,28.5874,28.5957,102705.0
2017-07-24 11:50:00,34.51,34.53,34.5,34.52,165019.0,28.5957,28.6122,28.5874,28.6039,165019.0
2017-07-24 11:55:00,34.52,34.53,34.51,34.52,61904.0,28.6039,28.6122,28.5957,28.6039,61904.0
2017-07-24 12:00:00,34.52,34.54,34.52,34.54,56653.0,28.6039,28.6205,28.6039,28.6205,56653.0
2017-07-24 12:05:00,34.54,34.54,34.52,34.52,150092.0,28.6205,28.6205,28.6039,28.6039,150092.0
2017-07-24 12:10:00,34.53,34.54,34.51,34.52,79125.0,28.6122,28.6205,28.5957,28.6039,79125.0
2017-07-24 12:15:00,34.52,34.52,34.5,34.52,186401.0,28.6039,28.6039,28.5874,28.6039,186401.0
2017-07-24 12:20:00,34.52,34.52,34.51,34.51,30228.0,28.6039,28.6039,28.5957,28.5957,30228.0
2017-07-24 12:25:00,34.51,34.52,34.48,34.48,170768.0,28.5957,28.6039,28.5708,28.5708,170768.0
2017-07-24 12:30:00,34.48,34.52,34.47,34.51,239755.0,28.5708,28.6039,28.5625,28.5957,239755.0
2017-07-24 12:35:00,34.5,34.51,34.49,34.5,167566.0,28.5874,28.5957,28.5791,28.5874,167566.0
2017-07-24 12:40:00,34.51,34.51,34.48,34.48,53810.0,28.5957,28.5957,28.5708,28.5708,53810.0
2017-07-24 12:45:00,34.48,34.48,34.46,34.46,69286.0,28.5708,28.5708,28.5542,28.5542,69286.0
2017-07-24 12:50:00,34.46,34.49,34.46,34.48,115253.0,28.5542,28.5791,28.5542,28.5708,115253.0
2017-07-24 12:55:00,34.48,34.49,34.48,34.48,41870.0,28.5708,28.5791,28.5708,28.5708,41870.0
2017-07-24 13:00:00,34.48,34.49,34.48,34.48,60215.0,28.5708,28.5791,28.5708,28.5708,60215.0
2017-07-24 13:05:00,34.49,34.49,34.46,34.46,178095.0,28.5791,28.5791,28.5542,28.5542,178095.0
2017-07-24 13:10:00,34.46,34.47,34.46,34.47,106946.0,28.5542,28.5625,28.5542,28.5625,106946.0
2017-07-24 13:15:00,34.46,34.47,34.44,34.44,133300.0,28.5542,28.5625,28.5377,28.5377,133300.0
2017-07-24 13:20:00,34.44,34.45,34.42,34.42,91975.0,28.5377,28.5459,28.5211,28.5211,91975.0
2017-07-24 13:25:00,34.42,34.45,34.38,34.45,872268.0,28.5211,28.5459,28.4879,28.5459,872268.0
2017-07-24 13:30:00,34.45,34.46,34.43,34.43,145605.0,28.5459,28.5542,28.5294,28.5294,145605.0
2017-07-24 13:35:00,34.44,34.44,34.43,34.44,42665.0,28.5377,28.5377,28.5294,28.5377,42665.0
2017-07-24 13:40:00,34.44,34.44,34.43,34.43,36970.0,28.5377,28.5377,28.5294,28.5294,36970.0
2017-07-24 13:45:00,34.43,34.44,34.42,34.42,108899.0,28.5294,28.5377,28.5211,28.5211,108899.0
2017-07-24 13:50:00,34.42,34.43,34.42,34.42,29760.0,28.5211,28.5294,28.5211,28.5211,29760.0
2017-07-24 13:55:00,34.42,34.43,34.42,34.43,82812.0,28.5211,28.5294,28.5211,28.5294,82812.0
2017-07-24 14:00:00,34.42,34.47,34.42,34.47,153540.0,28.5211,28.5625,28.5211,28.5625,153540.0
2017-07-24 14:05:00,34.46,34.48,34.46,34.48,60533.0,28.5542,28.5708,28.5542,28.5708,60533.0
2017-07-24 14:10:00,34.48,34.48,34.47,34.48,57181.0,28.5708,28.5708,28.5625,28.5708,57181.0
2017-07-24 14:15:00,34.48,34.48,34.47,34.48,105394.0,28.5708,28.5708,28.5625,28.5708,105394.0
2017-07-24 14:20:00,34.47,34.48,34.47,34.47,64262.0,28.5625,28.5708,28.5625,28.5625,64262.0
2017-07-24 14:25:00,34.48,34.5,34.47,34.49,115195.0,28.5708,28.5874,28.5625,28.5791,115195.0
2017-07-24 14:30:00,34.49,34.5,34.48,34.5,99698.0,28.5791,28.5874,28.5708,28.5874,99698.0
2017-07-24 14:35:00,34.5,34.5,34.48,34.5,111543.0,28.5874,28.5874,28.5708,28.5874,111543.0
2017-07-24 14:40:00,34.49,34.5,34.49,34.5,45456.0,28.5791,28.5874,28.5791,28.5874,45456.0
2017-07-24 14:45:00,34.5,34.5,34.48,34.48,121280.0,28.5874,28.5874,28.5708,28.5708,121280.0
2017-07-24 14:50:00,34.48,34.49,34.47,34.48,95696.0,28.5708,28.5791,28.5625,28.5708,95696.0
2017-07-24 14:55:00,34.48,34.51,34.48,34.49,117765.0,28.5708,28.5957,28.5708,28.5791,117765.0
2017-07-24 15:00:00,34.5,34.5,34.47,34.48,201381.0,28.5874,28.5874,28.5625,28.5708,201381.0
2017-07-24 15:05:00,34.48,34.48,34.45,34.45,143668.0,28.5708,28.5708,28.5459,28.5459,143668.0
2017-07-24 15:10:00,34.45,34.48,34.45,34.47,107759.0,28.5459,28.5708,28.5459,28.5625,107759.0
2017-07-24 15:15:00,34.48,34.5,34.47,34.49,63654.0,28.5708,28.5874,28.5625,28.5791,63654.0
2017-07-24 15:20:00,34.48,34.5,34.48,34.49,86408.0,28.5708,28.5874,28.5708,28.5791,86408.0
2017-07-24 15:25:00,34.5,34.5,34.49,34.5,79890.0,28.5874,28.5874,28.5791,28.5874,79890.0
2017-07-24 15:30:00,34.49,34.51,34.48,34.51,224184.0,28.5791,28.5957,28.5708,28.5957,224184.0
2017-07-24 15:35:00,34.51,34.52,34.5,34.52,130362.0,28.5957,28.6039,28.5874,28.6039,130362.0
2017-07-24 15:40:00,34.52,34.53,34.51,34.52,209102.0,28.6039,28.6122,28.5957,28.6039,209102.0
2017-07-24 15:45:00,34.52,34.54,34.52,34.53,153773.0,28.6039,28.6205,28.6039,28.6122,153773.0
2017-07-24 15:50:00,34.52,34.52,34.48,34.51,491201.0,28.6039,28.6039,28.5708,28.5957,491201.0
2017-07-24 15:55:00,34.51,34.52,34.49,34.5,793088.0,28.5957,28.6039,28.5791,28.5874,793088.0
2017-07-25 09:30:00,34.55,34.68,34.51,34.52,902989.0,28.6288,28.7365,28.5957,28.6039,902989.0
2017-07-25 09:35:00,34.51,34.53,34.4,34.49,398847.0,28.5957,28.6122,28.5045,28.5791,398847.0
2017-07-25 09:40:00,34.49,34.51,34.44,34.47,159791.0,28.5791,28.5957,28.5377,28.5625,159791.0
2017-07-25 09:45:00,34.48,34.54,34.47,34.51,250835.0,28.5708,28.6205,28.5625,28.5957,250835.0
2017-07-25 09:50:00,34.51,34.54,34.48,34.51,301595.0,28.5957,28.6205,28.5708,28.5957,301595.0
2017-07-25 09:55:00,34.51,34.56,34.48,34.55,112095.0,28.5957,28.6371,28.5708,28.6288,112095.0
2017-07-25 10:00:00,34.56,34.57,34.48,34.5,430128.0,28.6371,28.6454,28.5708,28.5874,430128.0
2017-07-25 10:05:00,34.5,34.51,34.47,34.47,171232.0,28.5874,28.5957,28.5625,28.5625,171232.0
2017-07-25 10:10:00,34.48,34.49,34.45,34.48,159167.0,28.5708,28.5791,28.5459,28.5708,159167.0
2017-07-25 10:15:00,34.48,34.52,34.45,34.52,261619.0,28.5708,28.6039,28.5459,28.6039,261619.0
2017-07-25 10:20:00,34.51,34.57,34.51,34.56,295617.0,28.5957,28.6454,28.5957,28.6371,295617.0
2017-07-25 10:25:00,34.57,34.59,34.54,34.58,221980.0,28.6454,28.6619,28.6205,28.6537,221980.0
2017-07-25 10:30:00,34.58,34.6,34.57,34.58,77907.0,28.6537,28.6702,28.6454,28.6537,77907.0
2017-07-25 10:35:00,34.58,34.61,34.54,34.59,251647.0,28.6537,28.6785,28.6205,28.6619,251647.0
2017-07-25 10:40:00,34.59,34.59,34.55,34.57,102086.0,28.6619,28.6619,28.6288,28.6454,102086.0
2017-07-25 10:45:00,34.56,34.58,34.56,34.58,67999.0,28.6371,28.6537,28.6371,28.6537,67999.0
2017-07-25 10:50:00,34.58,34.61,34.57,34.59,134947.0,28.6537,28.6785,28.6454,28.6619,134947.0
2017-07-25 10:55:00,34.59,34.66,34.59,34.63,620437.0,28.6619,28.72,28.6619,28.6951,620437.0
2017-07-25 11:00:00,34.62,34.69,34.62,34.68,602999.0,28.6868,28.7448,28.6868,28.7365,602999.0
2017-07-25 11:05:00,34.68,34.68,34.64,34.65,125627.0,28.7365,28.7365,28.7034,28.7117,125627.0
2017-07-25 11:10:00,34.64,34.65,34.62,34.64,106084.0,28.7034,28.7117,28.6868,28.7034,106084.0
2017-07-25 11:15:00,34.63,34.67,34.63,34.67,84239.0,28.6951,28.7282,28.6951,28.7282,84239.0
2017-07-25 11:20:00,34.66,34.69,34.65,34.68,102470.0,28.72,28.7448,28.7117,28.7365,102470.0
2017-07-25 11:25:00,34.68,34.7,34.66,34.66,110579.0,28.7365,28.7531,28.72,28.72,110579.0
2017-07-25 11:30:00,34.66,34.68,34.65,34.66,120638.0,28.72,28.7365,28.7117,28.72,120638.0
2017-07-25 11:35:00,34.66,34.68,34.64,34.66,126723.0,28.72,28.7365,28.7034,28.72,126723.0
2017-07-25 11:40:00,34.66,34.69,34.66,34.68,117018.0,28.72,28.7448,28.72,28.7365,117018.0
2017-07-25 11:45:00,34.67,34.68,34.67,34.68,53269.0,28.7282,28.7365,28.7282,28.7365,53269.0
2017-07-25 11:50:00,34.68,34.7,34.67,34.7,184942.0,28.7365,28.7531,28.7282,28.7531,184942.0
2017-07-25 11:55:00,34.69,34.72,34.69,34.7,96215.0,28.7448,28.7697,28.7448,28.7531,96215.0
2017-07-25 12:00:00,34.7,34.73,34.7,34.73,98339.0,28.7531,28.778,28.7531,28.778,98339.0
2017-07-25 12:05:00,34.73,34.73,34.69,34.7,142175.0,28.778,28.778,28.7448,28.7531,142175.0
2017-07-25 12:10:00,34.7,34.7,34.67,34.69,88781.0,28.7531,28.7531,28.7282,28.7448,88781.0
2017-07-25 12:15:00,34.69,34.7,34.68,34.69,124582.0,28.7448,28.7531,28.7365,28.7448,124582.0
2017-07-25 12:20:00,34.69,34.7,34.67,34.69,200521.0,28.7448,28.7531,28.7282,28.7448,200521.0
2017-07-25 12:25:00,34.69,34.71,34.68,34.7,165616.0,28.7448,28.7614,28.7365,28.7531,165616.0
2017-07-25 12:30:00,34.7,34.71,34.69,34.69,101590.0,28.7531,28.7614,28.7448,28.7448,101590.0
2017-07-25 12:35:00,34.7,34.7,34.67,34.68,106409.0,28.7531,28.7531,28.7282,28.7365,106409.0
2017-07-25 12:40:00,34.68,34.69,34.67,34.68,94087.0,28.7365,28.7448,28.7282,28.7365,94087.0
2017-07-25 12:45:00,34.68,34.69,34.67,34.69,85236.0,28.7365,28.7448,28.7282,28.7448,85236.0
2017-07-25 12:50:00,34.69,34.7,34.68,34.69,64546.0,28.7448,28.7531,28.7365,28.7448,64546.0
2017-07-25 12:55:00,34.69,34.7,34.68,34.7,68108.0,28.7448,28.7531,28.7365,28.7531,68108.0
2017-07-25 13:00:00,34.69,34.71,34.69,34.69,59724.0,28.7448,28.7614,28.7448,28.7448,59724.0
2017-07-25 13:05:00,34.7,34.71,34.68,34.7,443553.0,28.7531,28.7614,28.7365,28.7531,443553.0
2017-07-25 13:10:00,34.7,34.72,34.69,34.72,84079.0,28.7531,28.7697,28.7448,28.7697,84079.0
2017-07-25 13:15:00,34.71,34.73,34.71,34.72,92913.0,28.7614,28.778,28.7614,28.7697,92913.0
2017-07-25 13:20:00,34.73,34.73,34.72,34.72,46188.0,28.778,28.778,28.7697,28.7697,46188.0
2017-07-25 13:25:00,34.72,34.73,34.7,34.71,90808.0,28.7697,28.778,28.7531,28.7614,90808.0
2017-07-25 13:30:00,34.71,34.73,34.71,34.72,99356.0,28.7614,28.778,28.7614,28.7697,99356.0
2017-07-25 13:35:00,34.72,34.74,34.72,34.73,91486.0,28.7697,28.7862,28.7697,28.778,91486.0
2017-07-25 13:40:00,34.73,34.73,34.71,34.71,98583.0,28.778,28.778,28.7614,28.7614,98583.0
2017-07-25 13:45:00,34.72,34.72,34.69,34.7,81817.0,28.7697,28.7697,28.7448,28.7531,81817.0
2017-07-25 13:50:00,34.71,34.71,34.69,34.7,64694.0,28.7614,28.7614,28.7448,28.7531,64694.0
2017-07-25 13:55:00,34.71,34.72,34.68,34.68,64199.0,28.7614,28.7697,28.7365,28.7365,64199.0
2017-07-25 14:00:00,34.68,34.7,34.67,34.7,139255.0,28.7365,28.7531,28.7282,28.7531,139255.0
2017-07-25 14:05:00,34.7,34.71,34.69,34.7,29862.0,28.7531,28.7614,28.7448,28.7531,29862.0
2017-07-25 14:10:00,34.71,34.72,34.7,34.7,103895.0,28.7614,28.7697,28.7531,28.7531,103895.0
2017-07-25 14:15:00,34.7,34.71,34.69,34.69,77954.0,28.7531,28.7614,28.7448,28.7448,77954.0
2017-07-25 14:20:00,34.7,34.7,34.69,34.7,49333.0,28.7531,28.7531,28.7448,28.7531,49333.0
2017-07-25 14:25:00,34.7,34.7,34.69,34.7,41224.0,28.7531,28.7531,28.7448,28.7531,41224.0
2017-07-25 14:30:00,34.69,34.7,34.67,34.68,96069.0,28.7448,28.7531,28.7282,28.7365,96069.0
2017-07-25 14:35:00,34.67,34.68,34.67,34.67,44266.0,28.7282,28.7365,28.7282,28.7282,44266.0
2017-07-25 14:40:00,34.67,34.69,34.66,34.66,201640.0,28.7282,28.7448,28.72,28.72,201640.0
2017-07-25 14:45:00,34.66,34.67,34.63,34.63,251821.0,28.72,28.7282,28.6951,28.6951,251821.0
2017-07-25 14:50:00,34.63,34.64,34.62,34.62,76266.0,28.6951,28.7034,28.6868,28.6868,76266.0
2017-07-25 14:55:00,34.63,34.63,34.61,34.61,80481.0,28.6951,28.6951,28.6785,28.6785,80481.0
2017-07-25 15:00:00,34.61,34.62,34.61,34.61,508660.0,28.6785,28.6868,28.6785,28.6785,508660.0
2017-07-25 15:05:00,34.62,34.65,34.61,34.65,145302.0,28.6868,28.7117,28.6785,28.7117,145302.0
2017-07-25 15:10:00,34.64,34.66,34.64,34.66,107644.0,28.7034,28.72,28.7034,28.72,107644.0
2017-07-25 15:15:00,34.65,34.66,34.64,34.64,58885.0,28.7117,28.72,28.7034,28.7034,58885.0
2017-07-25 15:20:00,34.64,34.65,34.6,34.61,140411.0,28.7034,28.7117,28.6702,28.6785,140411.0
2017-07-25 15:25:00,34.6,34.63,34.6,34.61,101170.0,28.6702,28.6951,28.6702,28.6785,101170.0
2017-07-25 15:30:00,34.61,34.64,34.6,34.63,175952.0,28.6785,28.7034,28.6702,28.6951,175952.0
2017-07-25 15:35:00,34.63,34.63,34.62,34.63,98591.0,28.6951,28.6951,28.6868,28.6951,98591.0
2017-07-25 15:40:00,34.63,34.64,34.61,34.63,282235.0,28.6951,28.7034,28.6785,28.6951,282235.0
2017-07-25 15:45:00,34.63,34.65,34.61,34.64,281942.0,28.6951,28.7117,28.6785,28.7034,281942.0
2017-07-25 15:50:00,34.65,34.67,34.64,34.65,362365.0,28.7117,28.7282,28.7034,28.7117,362365.0
2017-07-25 15:55:00,34.65,34.68,34.63,34.66,798767.0,28.7117,28.7365,28.6951,28.72,798767.0
2017-07-26 09:30:00,34.7,34.78,34.69,34.78,420231.0,28.7531,28.8194,28.7448,28.8194,420231.0
2017-07-26 09:35:00,34.79,34.97,34.78,34.97,748467.0,28.8277,28.9768,28.8194,28.9768,748467.0
2017-07-26 09:40:00,34.96,34.96,34.9,34.91,451539.0,28.9685,28.9685,28.9188,28.9271,451539.0
2017-07-26 09:45:00,34.92,34.92,34.79,34.81,236631.0,28.9354,28.9354,28.8277,28.8442,236631.0
2017-07-26 09:50:00,34.81,34.83,34.73,34.74,166086.0,28.8442,28.8608,28.778,28.7862,166086.0
2017-07-26 09:55:00,34.74,34.77,34.7,34.72,104103.0,28.7862,28.8111,28.7531,28.7697,104103.0
2017-07-26 10:00:00,34.72,34.76,34.72,34.74,96071.0,28.7697,28.8028,28.7697,28.7862,96071.0
2017-07-26 10:05:00,34.73,34.76,34.69,34.76,209498.0,28.778,28.8028,28.7448,28.8028,209498.0
2017-07-26 10:10:00,34.76,34.76,34.7,34.71,84025.0,28.8028,28.8028,28.7531,28.7614,84025.0
2017-07-26 10:15:00,34.72,34.72,34.67,34.69,133036.0,28.7697,28.7697,28.7282,28.7448,133036.0
2017-07-26 10:20:00,34.69,34.75,34.68,34.75,130899.0,28.7448,28.7945,28.7365,28.7945,130899.0
2017-07-26 10:25:00,34.74,34.75,34.66,34.66,132139.0,28.7862,28.7945,28.72,28.72,132139.0
2017-07-26 10:30:00,34.67,34.72,34.67,34.7,108162.0,28.7282,28.7697,28.7282,28.7531,108162.0
2017-07-26 10:35:00,34.7,34.73,34.7,34.73,92554.0,28.7531,28.778,28.7531,28.778,92554.0
2017-07-26 10:40:00,34.73,34.73,34.67,34.68,87429.0,28.778,28.778,28.7282,28.7365,87429.0
2017-07-26 10:45:00,34.68,34.69,34.67,34.67,81878.0,28.7365,28.7448,28.7282,28.7282,81878.0
2017-07-26 10:50:00,34.67,34.68,34.62,34.64,371014.0,28.7282,28.7365,28.6868,28.7034,371014.0
2017-07-26 10:55:00,34.64,34.68,34.64,34.65,217285.0,28.7034,28.7365,28.7034,28.7117,217285.0
2017-07-26 11:00:00,34.65,34.68,34.63,34.64,100191.0,28.7117,28.7365,28.6951,28.7034,100191.0
2017-07-26 11:05:00,34.64,34.66,34.63,34.64,86619.0,28.7034,28.72,28.6951,28.7034,86619.0
2017-07-26 11:10:00,34.65,34.65,34.6,34.63,98539.0,28.7117,28.7117,28.6702,28.6951,98539.0
2017-07-26 11:15:00,34.63,34.64,34.62,34.62,44632.0,28.6951,28.7034,28.6868,28.6868,44632.0
2017-07-26 11:20:00,34.62,34.63,34.6,34.6,36607.0,28.6868,28.6951,28.6702,28.6702,36607.0
2017-07-26 11:25:00,34.6,34.61,34.59,34.59,65384.0,28.6702,28.6785,28.6619,28.6619,65384.0
2017-07-26 11:30:00,34.59,34.64,34.59,34.62,113372.0,28.6619,28.7034,28.6619,28.6868,113372.0
2017-07-26 11:35:00,34.62,34.63,34.6,34.62,241941.0,28.6868,28.6951,28.6702,28.6868,241941.0
2017-07-26 11:40:00,34.61,34.64,34.61,34.63,66523.0,28.6785,28.7034,28.6785,28.6951,66523.0
2017-07-26 11:45:00,34.63,34.66,34.62,34.65,130579.0,28.6951,28.72,28.6868,28.7117,130579.0
2017-07-26 11:50:00,34.66,34.72,34.65,34.7,266357.0,28.72,28.7697,28.7117,28.7531,266357.0
2017-07-26 11:55:00,34.7,34.71,34.65,34.66,216855.0,28.7531,28.7614,28.7117,28.72,216855.0
2017-07-26 12:00:00,34.65,34.68,34.65,34.66,107534.0,28.7117,28.7365,28.7117,28.72,107534.0
2017-07-26 12:05:00,34.66,34.67,34.6,34.61,149942.0,28.72,28.7282,28.6702,28.6785,149942.0
2017-07-26 12:10:00,34.61,34.65,34.61,34.63,342171.0,28.6785,28.7117,28.6785,28.6951,342171.0
2017-07-26 12:15:00,34.63,34.66,34.63,34.65,91843.0,28.6951,28.72,28.6951,28.7117,91843.0
2017-07-26 12:20:00,34.65,34.68,34.64,34.65,96360.0,28.7117,28.7365,28.7034,28.7117,96360.0
2017-07-26 12:25:00,34.64,34.65,34.64,34.65,75859.0,28.7034,28.7117,28.7034,28.7117,75859.0
2017-07-26 12:30:00,34.64,34.65,34.61,34.61,87187.0,28.7034,28.7117,28.6785,28.6785,87187.0
2017-07-26 12:35:00,34.61,34.62,34.59,34.61,159648.0,28.6785,28.6868,28.6619,28.6785,159648.0
2017-07-26 12:40:00,34.61,34.64,34.6,34.63,108636.0,28.6785,28.7034,28.6702,28.6951,108636.0
2017-07-26 12:45:00,34.63,34.64,34.63,34.64,43955.0,28.6951,28.7034,28.6951,28.7034,43955.0
2017-07-26 12:50:00,34.63,34.63,34.62,34.62,58213.0,28.6951,28.6951,28.6868,28.6868,58213.0
2017-07-26 12:55:00,34.62,34.63,34.6,34.6,67323.0,28.6868,28.6951,28.6702,28.6702,67323.0
2017-07-26 13:00:00,34.61,34.63,34.6,34.63,155670.0,28.6785,28.6951,28.6702,28.6951,155670.0
2017-07-26 13:05:00,34.63,34.65,34.62,34.65,47408.0,28.6951,28.7117,28.6868,28.7117,47408.0
2017-07-26 13:10:00,34.65,34.66,34.64,34.66,110095.0,28.7117,28.72,28.7034,28.72,110095.0
2017-07-26 13:15:00,34.66,34.68,34.65,34.67,126882.0,28.72,28.7365,28.7117,28.7282,126882.0
2017-07-26 13:20:00,34.68,34.7,34.66,34.7,66544.0,28.7365,28.7531,28.72,28.7531,66544.0
2017-07-26 13:25:00,34.7,34.7,34.66,34.68,286386.0,28.7531,28.7531,28.72,28.7365,286386.0
2017-07-26 13:30:00,34.68,34.7,34.66,34.68,130205.0,28.7365,28.7531,28.72,28.7365,130205.0
2017-07-26 13:35:00,34.68,34.68,34.65,34.66,88662.0,28.7365,28.7365,28.7117,28.72,88662.0
2017-07-26 13:40:00,34.66,34.67,34.66,34.66,43400.0,28.72,28.7282,28.72,28.72,43400.0
2017-07-26 13:45:00,34.66,34.67,34.66,34.66,57545.0,28.72,28.7282,28.72,28.72,57545.0
2017-07-26 13:50:00,34.67,34.67,34.66,34.66,44669.0,28.7282,28.7282,28.72,28.72,44669.0
2017-07-26 13:55:00,34.67,34.67,34.65,34.65,176758.0,28.7282,28.7282,28.7117,28.7117,176758.0
2017-07-26 14:00:00,34.65,34.72,34.64,34.71,317216.0,28.7117,28.7697,28.7034,28.7614,317216.0
2017-07-26 14:05:00,34.71,34.73,34.7,34.72,141274.0,28.7614,28.778,28.7531,28.7697,141274.0
2017-07-26 14:10:00,34.71,34.73,34.69,34.69,102916.0,28.7614,28.778,28.7448,28.7448,102916.0
2017-07-26 14:15:00,34.69,34.73,34.68,34.71,142340.0,28.7448,28.778,28.7365,28.7614,142340.0
2017-07-26 14:20:00,34.7,34.73,34.69,34.73,61044.0,28.7531,28.778,28.7448,28.778,61044.0
2017-07-26 14:25:00,34.72,34.74,34.72,34.73,103109.0,28.7697,28.7862,28.7697,28.778,103109.0
2017-07-26 14:30:00,34.73,34.73,34.71,34.71,115571.0,28.778,28.778,28.7614,28.7614,115571.0
2017-07-26 14:35:00,34.72,34.75,34.7,34.75,189037.0,28.7697,28.7945,28.7531,28.7945,189037.0
2017-07-26 14:40:00,34.74,34.75,34.7,34.72,91278.0,28.7862,28.7945,28.7531,28.7697,91278.0
2017-07-26 14:45:00,34.72,34.77,34.71,34.75,167598.0,28.7697,28.8111,28.7614,28.7945,167598.0
2017-07-26 14:50:00,34.74,34.76,34.74,34.76,128714.0,28.7862,28.8028,28.7862,28.8028,128714.0
2017-07-26 14:55:00,34.76,34.78,34.72,34.73,276312.0,28.8028,28.8194,28.7697,28.778,276312.0
2017-07-26 15:00:00,34.73,34.74,34.72,34.73,128486.0,28.778,28.7862,28.7697,28.778,128486.0
2017-07-26 15:05:00,34.73,34.77,34.73,34.77,128475.0,28.778,28.8111,28.778,28.8111,128475.0
2017-07-26 15:10:00,34.77,34.77,34.75,34.76,130775.0,28.8111,28.8111,28.7945,28.8028,130775.0
2017-07-26 15:15:00,34.76,34.76,34.75,34.75,67148.0,28.8028,28.8028,28.7945,28.7945,67148.0
2017-07-26 15:20:00,34.76,34.77,34.74,34.76,274052.0,28.8028,28.8111,28.7862,28.8028,274052.0
2017-07-26 15:25:00,34.75,34.77,34.74,34.76,214054.0,28.7945,28.8111,28.7862,28.8028,214054.0
2017-07-26 15:30:00,34.75,34.77,34.73,34.77,247105.0,28.7945,28.8111,28.778,28.8111,247105.0
2017-07-26 15:35:00,34.76,34.78,34.76,34.77,273768.0,28.8028,28.8194,28.8028,28.8111,273768.0
2017-07-26 15:40:00,34.77,34.78,34.75,34.75,189054.0,28.8111,28.8194,28.7945,28.7945,189054.0
2017-07-26 15:45:00,34.75,34.75,34.71,34.71,253003.0,28.7945,28.7945,28.7614,28.7614,253003.0
2017-07-26 15:50:00,34.71,34.73,34.69,34.72,355774.0,28.7614,28.778,28.7448,28.7697,355774.0
2017-07-26 15:55:00,34.73,34.76,34.71,34.75,1183013.0,28.778,28.8028,28.7614,28.7945,1183013.0
2017-07-27 09:30:00,34.78,34.89,34.75,34.84,680335.0,28.8194,28.9105,28.7945,28.8691,680335.0
2017-07-27 09:35:00,34.84,34.9,34.83,34.85,300800.0,28.8691,28.9188,28.8608,28.8774,300800.0
2017-07-27 09:40:00,34.86,34.98,34.78,34.97,443203.0,28.8857,28.9851,28.8194,28.9768,443203.0
2017-07-27 09:45:00,34.97,34.98,34.85,34.89,318120.0,28.9768,28.9851,28.8774,28.9105,318120.0
2017-07-27 09:50:00,34.89,34.94,34.88,34.91,169657.0,28.9105,28.952,28.9022,28.9271,169657.0
2017-07-27 09:55:00,34.91,34.92,34.88,34.91,203323.0,28.9271,28.9354,28.9022,28.9271,203323.0
2017-07-27 10:00:00,34.91,34.93,34.84,34.91,383455.0,28.9271,28.9437,28.8691,28.9271,383455.0
2017-07-27 10:05:00,34.91,35.08,34.9,34.95,973486.0,28.9271,29.068,28.9188,28.9603,973486.0
2017-07-27 10:10:00,34.96,34.99,34.95,34.98,175872.0,28.9685,28.9934,28.9603,28.9851,175872.0
2017-07-27 10:15:00,34.98,35.01,34.97,35.0,212482.0,28.9851,29.01,28.9768,29.0017,212482.0
2017-07-27 10:20:00,35.01,35.01,34.98,35.01,262928.0,29.01,29.01,28.9851,29.01,262928.0
2017-07-27 10:25:00,35.01,35.04,34.97,34.98,220600.0,29.01,29.0348,28.9768,28.9851,220600.0
2017-07-27 10:30:00,34.98,35.05,34.96,35.04,281357.0,28.9851,29.0431,28.9685,29.0348,281357.0
2017-07-27 10:35:00,35.04,35.09,35.03,35.09,296295.0,29.0348,29.0763,29.0265,29.0763,296295.0
2017-07-27 10:40:00,35.09,35.17,35.05,35.16,593239.0,29.0763,29.1425,29.0431,29.1343,593239.0
2017-07-27 10:45:00,35.16,35.25,35.14,35.2,527701.0,29.1343,29.2088,29.1177,29.1674,527701.0
2017-07-27 10:50:00,35.2,35.23,35.18,35.18,258905.0,29.1674,29.1923,29.1508,29.1508,258905.0
2017-07-27 10:55:00,35.18,35.19,35.08,35.09,481249.0,29.1508,29.1591,29.068,29.0763,481249.0
2017-07-27 11:00:00,35.08,35.09,35.01,35.02,272117.0,29.068,29.0763,29.01,29.0183,272117.0
2017-07-27 11:05:00,35.02,35.05,35.01,35.04,144130.0,29.0183,29.0431,29.01,29.0348,144130.0
2017-07-27 11:10:00,35.04,35.06,34.99,34.99,186907.0,29.0348,29.0514,28.9934,28.9934,186907.0
2017-07-27 11:15:00,34.99,35.01,34.99,35.0,168895.0,28.9934,29.01,28.9934,29.0017,168895.0
2017-07-27 11:20:00,35.01,35.06,35.0,35.02,242527.0,29.01,29.0514,29.0017,29.0183,242527.0
2017-07-27 11:25:00,35.02,35.02,34.95,34.95,179404.0,29.0183,29.0183,28.9603,28.9603,179404.0
2017-07-27 11:30:00,34.95,35.02,34.95,35.01,299509.0,28.9603,29.0183,28.9603,29.01,299509.0
2017-07-27 11:35:00,35.02,35.03,35.0,35.0,85126.0,29.0183,29.0265,29.0017,29.0017,85126.0
2017-07-27 11:40:00,35.0,35.01,34.98,34.98,236145.0,29.0017,29.01,28.9851,28.9851,236145.0
2017-07-27 11:45:00,34.98,34.99,34.94,34.96,177299.0,28.9851,28.9934,28.952,28.9685,177299.0
2017-07-27 11:50:00,34.96,35.01,34.96,34.98,159773.0,28.9685,29.01,28.9685,28.9851,159773.0
2017-07-27 11:55:00,34.98,34.99,34.95,34.96,116335.0,28.9851,28.9934,28.9603,28.9685,116335.0
2017-07-27 12:00:00,34.96,35.0,34.96,34.97,141249.0,28.9685,29.0017,28.9685,28.9768,141249.0
2017-07-27 12:05:00,34.97,34.98,34.9,34.96,256881.0,28.9768,28.9851,28.9188,28.9685,256881.0
2017-07-27 12:10:00,34.96,34.96,34.94,34.95,124979.0,28.9685,28.9685,28.952,28.9603,124979.0
2017-07-27 12:15:00,34.95,34.98,34.94,34.95,331734.0,28.9603,28.9851,28.952,28.9603,331734.0
2017-07-27 12:20:00,34.95,34.98,34.92,34.98,227532.0,28.9603,28.9851,28.9354,28.9851,227532.0
2017-07-27 12:25:00,34.98,35.01,34.97,35.01,387910.0,28.9851,29.01,28.9768,29.01,387910.0
2017-07-27 12:30:00,35.01,35.02,34.93,34.94,195018.0,29.01,29.0183,28.9437,28.952,195018.0
2017-07-27 12:35:00,34.94,34.94,34.86,34.91,658293.0,28.952,28.952,28.8857,28.9271,658293.0
2017-07-27 12:40:00,34.9,34.91,34.82,34.82,607275.0,28.9188,28.9271,28.8525,28.8525,607275.0
2017-07-27 12:45:00,34.82,34.89,34.8,34.89,980488.0,28.8525,28.9105,28.836,28.9105,980488.0
2017-07-27 12:50:00,34.88,34.91,34.81,34.84,378853.0,28.9022,28.9271,28.8442,28.8691,378853.0
2017-07-27 12:55:00,34.83,34.85,34.72,34.79,601158.0,28.8608,28.8774,28.7697,28.8277,601158.0
2017-07-27 13:00:00,34.79,34.86,34.74,34.85,623967.0,28.8277,28.8857,28.7862,28.8774,623967.0
2017-07-27 13:05:00,34.85,34.86,34.8,34.8,406187.0,28.8774,28.8857,28.836,28.836,406187.0
2017-07-27 13:10:00,34.8,34.83,34.77,34.82,289526.0,28.836,28.8608,28.8111,28.8525,289526.0
2017-07-27 13:15:00,34.83,34.83,34.77,34.78,442556.0,28.8608,28.8608,28.8111,28.8194,442556.0
2017-07-27 13:20:00,34.79,34.79,34.73,34.73,593920.0,28.8277,28.8277,28.778,28.778,593920.0
2017-07-27 13:25:00,34.73,34.82,34.7,34.81,546136.0,28.778,28.8525,28.7531,28.8442,546136.0
2017-07-27 13:30:00,34.8,34.81,34.72,34.73,209514.0,28.836,28.8442,28.7697,28.778,209514.0
2017-07-27 13:35:00,34.72,34.75,34.68,34.71,388018.0,28.7697,28.7945,28.7365,28.7614,388018.0
2017-07-27 13:40:00,34.71,34.84,34.69,34.8,336023.0,28.7614,28.8691,28.7448,28.836,336023.0
2017-07-27 13:45:00,34.8,34.84,34.74,34.75,373722.0,28.836,28.8691,28.7862,28.7945,373722.0
2017-07-27 13:50:00,34.75,34.77,34.67,34.74,326370.0,28.7945,28.8111,28.7282,28.7862,326370.0
2017-07-27 13:55:00,34.74,34.76,34.68,34.72,332794.0,28.7862,28.8028,28.7365,28.7697,332794.0
2017-07-27 14:00:00,34.72,34.78,34.68,34.77,321876.0,28.7697,28.8194,28.7365,28.8111,321876.0
2017-07-27 14:05:00,34.76,34.84,34.76,34.84,280904.0,28.8028,28.8691,28.8028,28.8691,280904.0
2017-07-27 14:10:00,34.83,34.89,34.81,34.87,249161.0,28.8608,28.9105,28.8442,28.894,249161.0
2017-07-27 14:15:00,34.87,34.91,34.84,34.88,205928.0,28.894,28.9271,28.8691,28.9022,205928.0
2017-07-27 14:20:00,34.88,34.91,34.86,34.9,212819.0,28.9022,28.9271,28.8857,28.9188,212819.0
2017-07-27 14:25:00,34.9,34.92,34.88,34.91,397386.0,28.9188,28.9354,28.9022,28.9271,397386.0
2017-07-27 14:30:00,34.91,34.95,34.9,34.91,276217.0,28.9271,28.9603,28.9188,28.9271,276217.0
2017-07-27 14:35:00,34.91,34.93,34.88,34.93,224301.0,28.9271,28.9437,28.9022,28.9437,224301.0
2017-07-27 14:40:00,34.93,34.93,34.8,34.8,290669.0,28.9437,28.9437,28.836,28.836,290669.0
2017-07-27 14:45:00,34.81,34.87,34.8,34.86,182918.0,28.8442,28.894,28.836,28.8857,182918.0
2017-07-27 14:50:00,34.86,34.89,34.85,34.87,210248.0,28.8857,28.9105,28.8774,28.894,210248.0
2017-07-27 14:55:00,34.87,34.93,34.86,34.93,207929.0,28.894,28.9437,28.8857,28.9437,207929.0
2017-07-27 15:00:00,34.93,34.93,34.86,34.87,212338.0,28.9437,28.9437,28.8857,28.894,212338.0
2017-07-27 15:05:00,34.87,34.92,34.86,34.89,264443.0,28.894,28.9354,28.8857,28.9105,264443.0
2017-07-27 15:10:00,34.89,34.91,34.86,34.9,331270.0,28.9105,28.9271,28.8857,28.9188,331270.0
2017-07-27 15:15:00,34.91,34.98,34.9,34.98,267209.0,28.9271,28.9851,28.9188,28.9851,267209.0
2017-07-27 15:20:00,34.98,34.98,34.94,34.97,355753.0,28.9851,28.9851,28.952,28.9768,355753.0
2017-07-27 15:25:00,34.96,35.0,34.93,34.98,386897.0,28.9685,29.0017,28.9437,28.9851,386897.0
2017-07-27 15:30:00,34.99,35.05,34.96,35.05,494558.0,28.9934,29.0431,28.9685,29.0431,494558.0
2017-07-27 15:35:00,35.05,35.08,35.01,35.02,473335.0,29.0431,29.068,29.01,29.0183,473335.0
2017-07-27 15:40:00,35.02,35.03,34.99,35.02,437085.0,29.0183,29.0265,28.9934,29.0183,437085.0
2017-07-27 15:45:00,35.02,35.02,34.99,35.0,670486.0,29.0183,29.0183,28.9934,29.0017,670486.0
2017-07-27 15:50:00,35.0,35.0,34.95,34.95,936684.0,29.0017,29.0017,28.9603,28.9603,936684.0
2017-07-27 15:55:00,34.95,35.04,34.91,34.95,1690055.0,28.9603,29.0348,28.9271,28.9603,1690055.0
2017-07-28 09:30:00,35.11,35.64,35.0,35.59,2123169.0,29.0928,29.532,29.0017,29.4906,2123169.0
2017-07-28 09:35:00,35.59,35.72,35.48,35.59,1107623.0,29.4906,29.5983,29.3994,29.4906,1107623.0
2017-07-28 09:40:00,35.59,35.75,35.58,35.75,1073390.0,29.4906,29.6231,29.4823,29.6231,1073390.0
2017-07-28 09:45:00,35.75,35.86,35.67,35.77,1607879.0,29.6231,29.7143,29.5569,29.6397,1607879.0
2017-07-28 09:50:00,35.77,35.78,35.53,35.56,959214.0,29.6397,29.648,29.4409,29.4657,959214.0
2017-07-28 09:55:00,35.56,35.56,35.41,35.45,1142852.0,29.4657,29.4657,29.3414,29.3746,1142852.0
2017-07-28 10:00:00,35.46,35.6,35.42,35.46,785055.0,29.3828,29.4989,29.3497,29.3828,785055.0
2017-07-28 10:05:00,35.46,35.61,35.45,35.58,499484.0,29.3828,29.5071,29.3746,29.4823,499484.0
2017-07-28 10:10:00,35.59,35.64,35.48,35.48,925263.0,29.4906,29.532,29.3994,29.3994,925263.0
2017-07-28 10:15:00,35.49,35.49,35.37,35.44,495675.0,29.4077,29.4077,29.3083,29.3663,495675.0
2017-07-28 10:20:00,35.45,35.47,35.32,35.33,564436.0,29.3746,29.3911,29.2668,29.2751,564436.0
2017-07-28 10:25:00,35.32,35.41,35.32,35.4,738638.0,29.2668,29.3414,29.2668,29.3331,738638.0
2017-07-28 10:30:00,35.4,35.43,35.36,35.37,248809.0,29.3331,29.358,29.3,29.3083,248809.0
2017-07-28 10:35:00,35.37,35.4,35.27,35.29,545260.0,29.3083,29.3331,29.2254,29.242,545260.0
2017-07-28 10:40:00,35.29,35.31,35.21,35.22,486065.0,29.242,29.2586,29.1757,29.184,486065.0
2017-07-28 10:45:00,35.22,35.23,35.12,35.16,373758.0,29.184,29.1923,29.1011,29.1343,373758.0
2017-07-28 10:50:00,35.16,35.23,35.16,35.18,531203.0,29.1343,29.1923,29.1343,29.1508,531203.0
2017-07-28 10:55:00,35.17,35.25,35.16,35.25,559188.0,29.1425,29.2088,29.1343,29.2088,559188.0
2017-07-28 11:00:00,35.25,35.29,35.22,35.23,339781.0,29.2088,29.242,29.184,29.1923,339781.0
2017-07-28 11:05:00,35.23,35.25,35.14,35.2,390023.0,29.1923,29.2088,29.1177,29.1674,390023.0
2017-07-28 11:10:00,35.2,35.25,35.18,35.25,451934.0,29.1674,29.2088,29.1508,29.2088,451934.0
2017-07-28 11:15:00,35.25,35.29,35.24,35.27,153839.0,29.2088,29.242,29.2006,29.2254,153839.0
2017-07-28 11:20:00,35.27,35.3,35.24,35.3,212962.0,29.2254,29.2503,29.2006,29.2503,212962.0
2017-07-28 11:25:00,35.3,35.36,35.29,35.35,254355.0,29.2503,29.3,29.242,29.2917,254355.0
2017-07-28 11:30:00,35.34,35.34,35.25,35.26,203088.0,29.2834,29.2834,29.2088,29.2171,203088.0
2017-07-28 11:35:00,35.26,35.31,35.25,35.3,182338.0,29.2171,29.2586,29.2088,29.2503,182338.0
2017-07-28 11:40:00,35.3,35.3,35.26,35.29,175981.0,29.2503,29.2503,29.2171,29.242,175981.0
2017-07-28 11:45:00,35.29,35.3,35.28,35.29,104787.0,29.242,29.2503,29.2337,29.242,104787.0
2017-07-28 11:50:00,35.29,35.3,35.28,35.29,103463.0,29.242,29.2503,29.2337,29.242,103463.0
2017-07-28 11:55:00,35.3,35.35,35.29,35.35,171365.0,29.2503,29.2917,29.242,29.2917,171365.0
2017-07-28 12:00:00,35.35,35.41,35.34,35.41,290132.0,29.2917,29.3414,29.2834,29.3414,290132.0
2017-07-28 12:05:00,35.41,35.43,35.34,35.37,304661.0,29.3414,29.358,29.2834,29.3083,304661.0
2017-07-28 12:10:00,35.37,35.37,35.33,35.35,244010.0,29.3083,29.3083,29.2751,29.2917,244010.0
2017-07-28 12:15:00,35.36,35.36,35.35,35.36,94466.0,29.3,29.3,29.2917,29.3,94466.0
2017-07-28 12:20:00,35.36,35.4,35.35,35.37,213057.0,29.3,29.3331,29.2917,29.3083,213057.0
2017-07-28 12:25:00,35.37,35.4,35.36,35.4,146138.0,29.3083,29.3331,29.3,29.3331,146138.0
2017-07-28 12:30:00,35.4,35.44,35.39,35.44,235346.0,29.3331,29.3663,29.3248,29.3663,235346.0
2017-07-28 12:35:00,35.44,35.46,35.39,35.41,320558.0,29.3663,29.3828,29.3248,29.3414,320558.0
2017-07-28 12:40:00,35.41,35.45,35.38,35.39,241208.0,29.3414,29.3746,29.3166,29.3248,241208.0
2017-07-28 12:45:00,35.38,35.4,35.33,35.34,226900.0,29.3166,29.3331,29.2751,29.2834,226900.0
2017-07-28 12:50:00,35.34,35.35,35.22,35.23,211919.0,29.2834,29.2917,29.184,29.1923,211919.0
2017-07-28 12:55:00,35.22,35.25,35.22,35.24,250604.0,29.184,29.2088,29.184,29.2006,250604.0
2017-07-28 13:00:00,35.25,35.27,35.23,35.24,125319.0,29.2088,29.2254,29.1923,29.2006,125319.0
2017-07-28 13:05:00,35.24,35.25,35.21,35.22,184628.0,29.2006,29.2088,29.1757,29.184,184628.0
2017-07-28 13:10:00,35.22,35.22,35.13,35.18,349781.0,29.184,29.184,29.1094,29.1508,349781.0
2017-07-28 13:15:00,35.18,35.21,35.16,35.2,267639.0,29.1508,29.1757,29.1343,29.1674,267639.0
2017-07-28 13:20:00,35.2,35.26,35.2,35.22,267739.0,29.1674,29.2171,29.1674,29.184,267739.0
2017-07-28 13:25:00,35.23,35.23,35.19,35.2,298930.0,29.1923,29.1923,29.1591,29.1674,298930.0
2017-07-28 13:30:00,35.2,35.26,35.19,35.21,199009.0,29.1674,29.2171,29.1591,29.1757,199009.0
2017-07-28 13:35:00,35.2,35.29,35.19,35.29,199091.0,29.1674,29.242,29.1591,29.242,199091.0
2017-07-28 13:40:00,35.29,35.29,35.25,35.26,79203.0,29.242,29.242,29.2088,29.2171,79203.0
2017-07-28 13:45:00,35.26,35.26,35.2,35.21,250279.0,29.2171,29.2171,29.1674,29.1757,250279.0
2017-07-28 13:50:00,35.21,35.22,35.2,35.22,148532.0,29.1757,29.184,29.1674,29.184,148532.0
2017-07-28 13:55:00,35.22,35.22,35.19,35.21,211259.0,29.184,29.184,29.1591,29.1757,211259.0
2017-07-28 14:00:00,35.2,35.23,35.19,35.23,210261.0,29.1674,29.1923,29.1591,29.1923,210261.0
2017-07-28 14:05:00,35.23,35.24,35.13,35.14,412746.0,29.1923,29.2006,29.1094,29.1177,412746.0
2017-07-28 14:10:00,35.13,35.14,35.11,35.12,171699.0,29.1094,29.1177,29.0928,29.1011,171699.0
2017-07-28 14:15:00,35.12,35.13,35.07,35.07,345871.0,29.1011,29.1094,29.0597,29.0597,345871.0
2017-07-28 14:20:00,35.07,35.14,35.06,35.09,165058.0,29.0597,29.1177,29.0514,29.0763,165058.0
2017-07-28 14:25:00,35.1,35.1,35.08,35.1,319896.0,29.0845,29.0845,29.068,29.0845,319896.0
2017-07-28 14:30:00,35.1,35.19,35.09,35.19,327805.0,29.0845,29.1591,29.0763,29.1591,327805.0
2017-07-28 14:35:00,35.19,35.19,35.13,35.15,145347.0,29.1591,29.1591,29.1094,29.126,145347.0
2017-07-28 14:40:00,35.15,35.2,35.14,35.18,163598.0,29.126,29.1674,29.1177,29.1508,163598.0
2017-07-28 14:45:00,35.18,35.18,35.15,35.16,115265.0,29.1508,29.1508,29.126,29.1343,115265.0
2017-07-28 14:50:00,35.16,35.18,35.16,35.17,92332.0,29.1343,29.1508,29.1343,29.1425,92332.0
2017-07-28 14:55:00,35.18,35.19,35.17,35.18,155393.0,29.1508,29.1591,29.1425,29.1508,155393.0
2017-07-28 15:00:00,35.18,35.22,35.17,35.2,435120.0,29.1508,29.184,29.1425,29.1674,435120.0
2017-07-28 15:05:00,35.2,35.22,35.18,35.18,268108.0,29.1674,29.184,29.1508,29.1508,268108.0
2017-07-28 15:10:00,35.18,35.2,35.17,35.2,213772.0,29.1508,29.1674,29.1425,29.1674,213772.0
2017-07-28 15:15:00,35.2,35.21,35.18,35.2,291118.0,29.1674,29.1757,29.1508,29.1674,291118.0
2017-07-28 15:20:00,35.2,35.21,35.19,35.19,285536.0,29.1674,29.1757,29.1591,29.1591,285536.0
2017-07-28 15:25:00,35.2,35.21,35.18,35.2,389372.0,29.1674,29.1757,29.1508,29.1674,389372.0
2017-07-28 15:30:00,35.2,35.22,35.16,35.2,583582.0,29.1674,29.184,29.1343,29.1674,583582.0
2017-07-28 15:35:00,35.2,35.24,35.17,35.23,563105.0,29.1674,29.2006,29.1425,29.1923,563105.0
2017-07-28 15:40:00,35.23,35.29,35.22,35.26,456274.0,29.1923,29.242,29.184,29.2171,456274.0
2017-07-28 15:45:00,35.25,35.27,35.23,35.25,453390.0,29.2088,29.2254,29.1923,29.2088,453390.0
2017-07-28 15:50:00,35.25,35.28,35.24,35.26,599201.0,29.2088,29.2337,29.2006,29.2171,599201.0
2017-07-28 15:55:00,35.26,35.32,35.21,35.3,1441737.0,29.2171,29.2668,29.1757,29.2503,1441737.0
2017-07-31 09:30:00,35.46,35.7,35.42,35.7,838529.0,29.3828,29.5817,29.3497,29.5817,838529.0
2017-07-31 09:35:00,35.7,35.74,35.57,35.66,505905.0,29.5817,29.6149,29.474,29.5486,505905.0
2017-07-31 09:40:00,35.66,35.68,35.58,35.64,309103.0,29.5486,29.5651,29.4823,29.532,309103.0
2017-07-31 09:45:00,35.64,35.66,35.58,35.59,226204.0,29.532,29.5486,29.4823,29.4906,226204.0
2017-07-31 09:50:00,35.58,35.65,35.58,35.63,147050.0,29.4823,29.5403,29.4823,29.5237,147050.0
2017-07-31 09:55:00,35.63,35.67,35.61,35.61,201511.0,29.5237,29.5569,29.5071,29.5071,201511.0
2017-07-31 10:00:00,35.62,35.65,35.51,35.53,263513.0,29.5154,29.5403,29.4243,29.4409,263513.0
2017-07-31 10:05:00,35.53,35.58,35.52,35.56,221811.0,29.4409,29.4823,29.4326,29.4657,221811.0
2017-07-31 10:10:00,35.56,35.59,35.55,35.58,250130.0,29.4657,29.4906,29.4574,29.4823,250130.0
2017-07-31 10:15:00,35.58,35.59,35.54,35.54,153963.0,29.4823,29.4906,29.4491,29.4491,153963.0
2017-07-31 10:20:00,35.54,35.55,35.43,35.47,514233.0,29.4491,29.4574,29.358,29.3911,514233.0
2017-07-31 10:25:00,35.47,35.48,35.38,35.39,427158.0,29.3911,29.3994,29.3166,29.3248,427158.0
2017-07-31 10:30:00,35.39,35.46,35.38,35.44,238848.0,29.3248,29.3828,29.3166,29.3663,238848.0
2017-07-31 10:35:00,35.43,35.45,35.37,35.38,165289.0,29.358,29.3746,29.3083,29.3166,165289.0
2017-07-31 10:40:00,35.38,35.41,35.32,35.34,218595.0,29.3166,29.3414,29.2668,29.2834,218595.0
2017-07-31 10:45:00,35.34,35.44,35.33,35.41,338556.0,29.2834,29.3663,29.2751,29.3414,338556.0
2017-07-31 10:50:00,35.41,35.42,35.37,35.38,215569.0,29.3414,29.3497,29.3083,29.3166,215569.0
2017-07-31 10:55:00,35.38,35.42,35.35,35.39,206292.0,29.3166,29.3497,29.2917,29.3248,206292.0
2017-07-31 11:00:00,35.39,35.43,35.39,35.4,157694.0,29.3248,29.358,29.3248,29.3331,157694.0
2017-07-31 11:05:00,35.41,35.43,35.38,35.39,143939.0,29.3414,29.358,29.3166,29.3248,143939.0
2017-07-31 11:10:00,35.39,35.41,35.37,35.38,141851.0,29.3248,29.3414,29.3083,29.3166,141851.0
2017-07-31 11:15:00,35.38,35.41,35.35,35.38,413142.0,29.3166,29.3414,29.2917,29.3166,413142.0
2017-07-31 11:20:00,35.39,35.42,35.37,35.41,134817.0,29.3248,29.3497,29.3083,29.3414,134817.0
2017-07-31 11:25:00,35.41,35.44,35.4,35.41,164703.0,29.3414,29.3663,29.3331,29.3414,164703.0
2017-07-31 11:30:00,35.41,35.48,35.41,35.45,164170.0,29.3414,29.3994,29.3414,29.3746,164170.0
2017-07-31 11:35:00,35.45,35.5,35.45,35.5,165294.0,29.3746,29.416,29.3746,29.416,165294.0
2017-07-31 11:40:00,35.49,35.5,35.47,35.5,180572.0,29.4077,29.416,29.3911,29.416,180572.0
2017-07-31 11:45:00,35.49,35.51,35.46,35.51,255695.0,29.4077,29.4243,29.3828,29.4243,255695.0
2017-07-31 11:50:00,35.51,35.55,35.49,35.54,130748.0,29.4243,29.4574,29.4077,29.4491,130748.0
2017-07-31 11:55:00,35.54,35.55,35.45,35.45,307688.0,29.4491,29.4574,29.3746,29.3746,307688.0
2017-07-31 12:00:00,35.45,35.46,35.41,35.44,217300.0,29.3746,29.3828,29.3414,29.3663,217300.0
2017-07-31 12:05:00,35.44,35.46,35.4,35.45,196697.0,29.3663,29.3828,29.3331,29.3746,196697.0
2017-07-31 12:10:00,35.45,35.45,35.4,35.43,108132.0,29.3746,29.3746,29.3331,29.358,108132.0
2017-07-31 12:15:00,35.43,35.47,35.42,35.47,132582.0,29.358,29.3911,29.3497,29.3911,132582.0
2017-07-31 12:20:00,35.47,35.47,35.41,35.43,111435.0,29.3911,29.3911,29.3414,29.358,111435.0
2017-07-31 12:25:00,35.42,35.48,35.42,35.47,95360.0,29.3497,29.3994,29.3497,29.3911,95360.0
2017-07-31 12:30:00,35.47,35.5,35.46,35.47,176203.0,29.3911,29.416,29.3828,29.3911,176203.0
2017-07-31 12:35:00,35.47,35.48,35.45,35.48,71070.0,29.3911,29.3994,29.3746,29.3994,71070.0
2017-07-31 12:40:00,35.48,35.5,35.47,35.5,79059.0,29.3994,29.416,29.3911,29.416,79059.0
2017-07-31 12:45:00,35.5,35.53,35.46,35.46,183894.0,29.416,29.4409,29.3828,29.3828,183894.0
2017-07-31 12:50:00,35.46,35.47,35.43,35.47,123857.0,29.3828,29.3911,29.358,29.3911,123857.0
2017-07-31 12:55:00,35.47,35.52,35.46,35.47,179368.0,29.3911,29.4326,29.3828,29.3911,179368.0
2017-07-31 13:00:00,35.47,35.48,35.44,35.45,107070.0,29.3911,29.3994,29.3663,29.3746,107070.0
2017-07-31 13:05:00,35.46,35.47,35.45,35.47,49243.0,29.3828,29.3911,29.3746,29.3911,49243.0
2017-07-31 13:10:00,35.47,35.47,35.41,35.41,162916.0,29.3911,29.3911,29.3414,29.3414,162916.0
2017-07-31 13:15:00,35.41,35.43,35.37,35.41,135051.0,29.3414,29.358,29.3083,29.3414,135051.0
2017-07-31 13:20:00,35.41,35.46,35.41,35.44,174650.0,29.3414,29.3828,29.3414,29.3663,174650.0
2017-07-31 13:25:00,35.44,35.44,35.41,35.42,79308.0,29.3663,29.3663,29.3414,29.3497,79308.0
2017-07-31 13:30:00,35.43,35.47,35.42,35.44,127690.0,29.358,29.3911,29.3497,29.3663,127690.0
2017-07-31 13:35:00,35.44,35.45,35.37,35.37,109025.0,29.3663,29.3746,29.3083,29.3083,109025.0
2017-07-31 13:40:00,35.37,35.39,35.36,35.38,270649.0,29.3083,29.3248,29.3,29.3166,270649.0
2017-07-31 13:45:00,35.38,35.4,35.34,35.34,377940.0,29.3166,29.3331,29.2834,29.2834,377940.0
2017-07-31 13:50:00,35.34,35.42,35.34,35.41,134363.0,29.2834,29.3497,29.2834,29.3414,134363.0
2017-07-31 13:55:00,35.42,35.42,35.41,35.41,79940.0,29.3497,29.3497,29.3414,29.3414,79940.0
2017-07-31 14:00:00,35.42,35.43,35.41,35.43,77280.0,29.3497,29.358,29.3414,29.358,77280.0
2017-07-31 14:05:00,35.42,35.43,35.37,35.38,139663.0,29.3497,29.358,29.3083,29.3166,139663.0
2017-07-31 14:10:00,35.37,35.41,35.37,35.4,125363.0,29.3083,29.3414,29.3083,29.3331,125363.0
2017-07-31 14:15:00,35.4,35.45,35.4,35.45,124643.0,29.3331,29.3746,29.3331,29.3746,124643.0
2017-07-31 14:20:00,35.45,35.45,35.42,35.45,112165.0,29.3746,29.3746,29.3497,29.3746,112165.0
2017-07-31 14:25:00,35.44,35.46,35.42,35.43,105358.0,29.3663,29.3828,29.3497,29.358,105358.0
2017-07-31 14:30:00,35.42,35.46,35.42,35.45,106753.0,29.3497,29.3828,29.3497,29.3746,106753.0
2017-07-31 14:35:00,35.44,35.46,35.4,35.45,169372.0,29.3663,29.3828,29.3331,29.3746,169372.0
2017-07-31 14:40:00,35.44,35.49,35.44,35.47,134178.0,29.3663,29.4077,29.3663,29.3911,134178.0
2017-07-31 14:45:00,35.47,35.5,35.46,35.48,99532.0,29.3911,29.416,29.3828,29.3994,99532.0
2017-07-31 14:50:00,35.49,35.49,35.45,35.45,120424.0,29.4077,29.4077,29.3746,29.3746,120424.0
2017-07-31 14:55:00,35.45,35.47,35.45,35.46,102845.0,29.3746,29.3911,29.3746,29.3828,102845.0
2017-07-31 15:00:00,35.45,35.49,35.45,35.49,100819.0,29.3746,29.4077,29.3746,29.4077,100819.0
2017-07-31 15:05:00,35.49,35.52,35.47,35.48,215968.0,29.4077,29.4326,29.3911,29.3994,215968.0
2017-07-31 15:10:00,35.47,35.51,35.46,35.49,155124.0,29.3911,29.4243,29.3828,29.4077,155124.0
2017-07-31 15:15:00,35.49,35.51,35.49,35.51,139909.0,29.4077,29.4243,29.4077,29.4243,139909.0
2017-07-31 15:20:00,35.51,35.51,35.45,35.45,265408.0,29.4243,29.4243,29.3746,29.3746,265408.0
2017-07-31 15:25:00,35.46,35.51,35.45,35.48,236468.0,29.3828,29.4243,29.3746,29.3994,236468.0
2017-07-31 15:30:00,35.47,35.51,35.47,35.51,127255.0,29.3911,29.4243,29.3911,29.4243,127255.0
2017-07-31 15:35:00,35.5,35.53,35.5,35.52,233286.0,29.416,29.4409,29.416,29.4326,233286.0
2017-07-31 15:40:00,35.52,35.53,35.49,35.53,222194.0,29.4326,29.4409,29.4077,29.4409,222194.0
2017-07-31 15:45:00,35.53,35.54,35.52,35.52,479200.0,29.4409,29.4491,29.4326,29.4326,479200.0
2017-07-31 15:50:00,35.52,35.53,35.42,35.43,741826.0,29.4326,29.4409,29.3497,29.358,741826.0
2017-07-31 15:55:00,35.44,35.5,35.41,35.48,1884694.0,29.3663,29.416,29.3414,29.3994,1884694.0
2017-08-01 09:30:00,35.64,35.7,35.59,35.66,830738.0,29.532,29.5817,29.4906,29.5486,830738.0
2017-08-01 09:35:00,35.67,35.75,35.67,35.74,399697.0,29.5569,29.6231,29.5569,29.6149,399697.0
2017-08-01 09:40:00,35.73,35.75,35.7,35.73,343006.0,29.6066,29.6231,29.5817,29.6066,343006.0
2017-08-01 09:45:00,35.73,35.74,35.68,35.74,428148.0,29.6066,29.6149,29.5651,29.6149,428148.0
2017-08-01 09:50:00,35.74,35.75,35.65,35.69,301652.0,29.6149,29.6231,29.5403,29.5734,301652.0
2017-08-01 09:55:00,35.69,35.74,35.65,35.7,338879.0,29.5734,29.6149,29.5403,29.5817,338879.0
2017-08-01 10:00:00,35.7,35.75,35.67,35.7,248472.0,29.5817,29.6231,29.5569,29.5817,248472.0
2017-08-01 10:05:00,35.71,35.77,35.69,35.72,606547.0,29.59,29.6397,29.5734,29.5983,606547.0
2017-08-01 10:10:00,35.73,35.78,35.71,35.78,205395.0,29.6066,29.648,29.59,29.648,205395.0
2017-08-01 10:15:00,35.77,35.78,35.7,35.7,331183.0,29.6397,29.648,29.5817,29.5817,331183.0
2017-08-01 10:20:00,35.71,35.72,35.61,35.63,515240.0,29.59,29.5983,29.5071,29.5237,515240.0
2017-08-01 10:25:00,35.64,35.76,35.57,35.69,594573.0,29.532,29.6314,29.474,29.5734,594573.0
2017-08-01 10:30:00,35.69,35.74,35.68,35.72,157106.0,29.5734,29.6149,29.5651,29.5983,157106.0
2017-08-01 10:35:00,35.72,35.78,35.71,35.76,225450.0,29.5983,29.648,29.59,29.6314,225450.0
2017-08-01 10:40:00,35.75,35.77,35.71,35.75,229399.0,29.6231,29.6397,29.59,29.6231,229399.0
2017-08-01 10:45:00,35.75,35.8,35.74,35.8,126921.0,29.6231,29.6646,29.6149,29.6646,126921.0
2017-08-01 10:50:00,35.8,35.84,35.78,35.84,344188.0,29.6646,29.6977,29.648,29.6977,344188.0
2017-08-01 10:55:00,35.84,35.85,35.83,35.84,192449.0,29.6977,29.706,29.6894,29.6977,192449.0
2017-08-01 11:00:00,35.84,35.88,35.82,35.88,294909.0,29.6977,29.7309,29.6811,29.7309,294909.0
2017-08-01 11:05:00,35.87,35.95,35.86,35.89,551827.0,29.7226,29.7889,29.7143,29.7392,551827.0
2017-08-01 11:10:00,35.88,35.89,35.79,35.88,525532.0,29.7309,29.7392,29.6563,29.7309,525532.0
2017-08-01 11:15:00,35.87,35.9,35.84,35.84,263049.0,29.7226,29.7474,29.6977,29.6977,263049.0
2017-08-01 11:20:00,35.84,35.9,35.84,35.88,499600.0,29.6977,29.7474,29.6977,29.7309,499600.0
2017-08-01 11:25:00,35.89,35.92,35.88,35.9,255454.0,29.7392,29.764,29.7309,29.7474,255454.0
2017-08-01 11:30:00,35.9,35.96,35.9,35.95,303136.0,29.7474,29.7972,29.7474,29.7889,303136.0
2017-08-01 11:35:00,35.95,36.0,35.94,35.96,859344.0,29.7889,29.8303,29.7806,29.7972,859344.0
2017-08-01 11:40:00,35.96,36.0,35.95,35.98,434216.0,29.7972,29.8303,29.7889,29.8137,434216.0
2017-08-01 11:45:00,35.98,36.0,35.96,35.96,626303.0,29.8137,29.8303,29.7972,29.7972,626303.0
2017-08-01 11:50:00,35.97,36.01,35.96,36.0,451548.0,29.8054,29.8386,29.7972,29.8303,451548.0
2017-08-01 11:55:00,36.01,36.02,36.0,36.02,161938.0,29.8386,29.8469,29.8303,29.8469,161938.0
2017-08-01 12:00:00,36.02,36.04,36.01,36.04,105259.0,29.8469,29.8634,29.8386,29.8634,105259.0
2017-08-01 12:05:00,36.04,36.04,35.99,36.02,270833.0,29.8634,29.8634,29.822,29.8469,270833.0
2017-08-01 12:10:00,36.02,36.03,36.0,36.02,175558.0,29.8469,29.8552,29.8303,29.8469,175558.0
2017-08-01 12:15:00,36.01,36.02,35.98,36.01,238620.0,29.8386,29.8469,29.8137,29.8386,238620.0
2017-08-01 12:20:00,36.01,36.02,35.99,36.01,592044.0,29.8386,29.8469,29.822,29.8386,592044.0
2017-08-01 12:25:00,36.01,36.03,35.98,35.98,417427.0,29.8386,29.8552,29.8137,29.8137,417427.0
2017-08-01 12:30:00,35.98,36.03,35.97,36.02,233424.0,29.8137,29.8552,29.8054,29.8469,233424.0
2017-08-01 12:35:00,36.01,36.02,35.98,36.01,195376.0,29.8386,29.8469,29.8137,29.8386,195376.0
2017-08-01 12:40:00,36.01,36.03,36.0,36.0,307366.0,29.8386,29.8552,29.8303,29.8303,307366.0
2017-08-01 12:45:00,35.99,36.04,35.98,36.04,246141.0,29.822,29.8634,29.8137,29.8634,246141.0
2017-08-01 12:50:00,36.04,36.05,36.03,36.05,76615.0,29.8634,29.8717,29.8552,29.8717,76615.0
2017-08-01 12:55:00,36.05,36.08,36.04,36.07,200318.0,29.8717,29.8966,29.8634,29.8883,200318.0
2017-08-01 13:00:00,36.08,36.15,36.07,36.12,578911.0,29.8966,29.9546,29.8883,29.9297,578911.0
2017-08-01 13:05:00,36.12,36.21,36.11,36.18,597836.0,29.9297,30.0043,29.9214,29.9795,597836.0
2017-08-01 13:10:00,36.18,36.22,36.17,36.2,364581.0,29.9795,30.0126,29.9712,29.996,364581.0
2017-08-01 13:15:00,36.2,36.22,36.17,36.21,319621.0,29.996,30.0126,29.9712,30.0043,319621.0
2017-08-01 13:20:00,36.22,36.22,36.17,36.19,657523.0,30.0126,30.0126,29.9712,29.9877,657523.0
2017-08-01 13:25:00,36.18,36.2,36.17,36.2,187415.0,29.9795,29.996,29.9712,29.996,187415.0
2017-08-01 13:30:00,36.2,36.22,36.17,36.21,412789.0,29.996,30.0126,29.9712,30.0043,412789.0
2017-08-01 13:35:00,36.21,36.28,36.2,36.25,397451.0,30.0043,30.0623,29.996,30.0375,397451.0
2017-08-01 13:40:00,36.25,36.27,36.23,36.27,465373.0,30.0375,30.054,30.0209,30.054,465373.0
2017-08-01 13:45:00,36.27,36.3,36.26,36.29,237646.0,30.054,30.0789,30.0457,30.0706,237646.0
2017-08-01 13:50:00,36.29,36.29,36.25,36.25,205354.0,30.0706,30.0706,30.0375,30.0375,205354.0
2017-08-01 13:55:00,36.25,36.26,36.19,36.23,349987.0,30.0375,30.0457,29.9877,30.0209,349987.0
2017-08-01 14:00:00,36.23,36.25,36.23,36.23,125838.0,30.0209,30.0375,30.0209,30.0209,125838.0
2017-08-01 14:05:00,36.24,36.24,36.2,36.22,198149.0,30.0292,30.0292,29.996,30.0126,198149.0
2017-08-01 14:10:00,36.21,36.25,36.17,36.25,540758.0,30.0043,30.0375,29.9712,30.0375,540758.0
2017-08-01 14:15:00,36.25,36.28,36.24,36.26,201784.0,30.0375,30.0623,30.0292,30.0457,201784.0
2017-08-01 14:20:00,36.27,36.28,36.26,36.28,69540.0,30.054,30.0623,30.0457,30.0623,69540.0
2017-08-01 14:25:00,36.27,36.28,36.27,36.28,73435.0,30.054,30.0623,30.054,30.0623,73435.0
2017-08-01 14:30:00,36.28,36.3,36.25,36.3,484276.0,30.0623,30.0789,30.0375,30.0789,484276.0
2017-08-01 14:35:00,36.3,36.32,36.27,36.3,407289.0,30.0789,30.0955,30.054,30.0789,407289.0
2017-08-01 14:40:00,36.3,36.34,36.29,36.33,418439.0,30.0789,30.112,30.0706,30.1037,418439.0
2017-08-01 14:45:00,36.33,36.36,36.31,36.35,741505.0,30.1037,30.1286,30.0872,30.1203,741505.0
2017-08-01 14:50:00,36.34,36.43,36.34,36.4,908974.0,30.112,30.1866,30.112,30.1617,908974.0
2017-08-01 14:55:00,36.4,36.42,36.36,36.39,610941.0,30.1617,30.1783,30.1286,30.1535,610941.0
2017-08-01 15:00:00,36.39,36.41,36.33,36.33,676002.0,30.1535,30.17,30.1037,30.1037,676002.0
2017-08-01 15:05:00,36.34,36.36,36.32,36.32,929650.0,30.112,30.1286,30.0955,30.0955,929650.0
2017-08-01 15:10:00,36.32,36.33,36.28,36.28,411861.0,30.0955,30.1037,30.0623,30.0623,411861.0
2017-08-01 15:15:00,36.29,36.34,36.28,36.3,364271.0,30.0706,30.112,30.0623,30.0789,364271.0
2017-08-01 15:20:00,36.3,36.35,36.25,36.25,731110.0,30.0789,30.1203,30.0375,30.0375,731110.0
2017-08-01 15:25:00,36.25,36.3,36.23,36.3,638336.0,30.0375,30.0789,30.0209,30.0789,638336.0
2017-08-01 15:30:00,36.3,36.3,36.25,36.26,267087.0,30.0789,30.0789,30.0375,30.0457,267087.0
2017-08-01 15:35:00,36.26,36.28,36.25,36.27,527225.0,30.0457,30.0623,30.0375,30.054,527225.0
2017-08-01 15:40:00,36.28,36.35,36.26,36.35,703104.0,30.0623,30.1203,30.0457,30.1203,703104.0
2017-08-01 15:45:00,36.35,36.35,36.29,36.29,529513.0,30.1203,30.1203,30.0706,30.0706,529513.0
2017-08-01 15:50:00,36.29,36.33,36.21,36.31,2075190.0,30.0706,30.1037,30.0043,30.0872,2075190.0
2017-08-01 15:55:00,36.31,36.36,36.27,36.35,2149692.0,30.0872,30.1286,30.054,30.1203,2149692.0
2017-08-02 09:30:00,36.29,36.35,36.21,36.33,958382.0,30.0706,30.1203,30.0043,30.1037,958382.0
2017-08-02 09:35:00,36.33,36.41,36.3,36.41,646113.0,30.1037,30.17,30.0789,30.17,646113.0
2017-08-02 09:40:00,36.41,36.45,36.39,36.44,522331.0,30.17,30.2032,30.1535,30.1949,522331.0
2017-08-02 09:45:00,36.44,36.45,36.36,36.38,518323.0,30.1949,30.2032,30.1286,30.1452,518323.0
2017-08-02 09:50:00,36.38,36.41,36.35,36.38,354653.0,30.1452,30.17,30.1203,30.1452,354653.0
2017-08-02 09:55:00,36.38,36.41,36.33,36.34,349086.0,30.1452,30.17,30.1037,30.112,349086.0
2017-08-02 10:00:00,36.34,36.4,36.33,36.4,440182.0,30.112,30.1617,30.1037,30.1617,440182.0
2017-08-02 10:05:00,36.4,36.45,36.38,36.45,409311.0,30.1617,30.2032,30.1452,30.2032,409311.0
2017-08-02 10:10:00,36.44,36.46,36.35,36.37,475469.0,30.1949,30.2115,30.1203,30.1369,475469.0
2017-08-02 10:15:00,36.36,36.37,36.32,36.32,594051.0,30.1286,30.1369,30.0955,30.0955,594051.0
2017-08-02 10:20:00,36.32,36.33,36.2,36.2,689755.0,30.0955,30.1037,29.996,29.996,689755.0
2017-08-02 10:25:00,36.21,36.29,36.2,36.23,662985.0,30.0043,30.0706,29.996,30.0209,662985.0
2017-08-02 10:30:00,36.23,36.29,36.23,36.26,372394.0,30.0209,30.0706,30.0209,30.0457,372394.0
2017-08-02 10:35:00,36.26,36.28,36.24,36.25,383742.0,30.0457,30.0623,30.0292,30.0375,383742.0
2017-08-02 10:40:00,36.25,36.26,36.05,36.07,608765.0,30.0375,30.0457,29.8717,29.8883,608765.0
2017-08-02 10:45:00,36.06,36.17,36.05,36.15,467386.0,29.88,29.9712,29.8717,29.9546,467386.0
2017-08-02 10:50:00,36.15,36.25,36.14,36.24,397952.0,29.9546,30.0375,29.9463,30.0292,397952.0
2017-08-02 10:55:00,36.23,36.3,36.23,36.29,712374.0,30.0209,30.0789,30.0209,30.0706,712374.0
2017-08-02 11:00:00,36.29,36.29,36.21,36.26,417633.0,30.0706,30.0706,30.0043,30.0457,417633.0
2017-08-02 11:05:00,36.25,36.32,36.24,36.32,352009.0,30.0375,30.0955,30.0292,30.0955,352009.0
2017-08-02 11:10:00,36.32,36.35,36.25,36.29,473934.0,30.0955,30.1203,30.0375,30.0706,473934.0
2017-08-02 11:15:00,36.3,36.33,36.27,36.3,341044.0,30.0789,30.1037,30.054,30.0789,341044.0
2017-08-02 11:20:00,36.3,36.36,36.28,36.34,244952.0,30.0789,30.1286,30.0623,30.112,244952.0
2017-08-02 11:25:00,36.35,36.35,36.29,36.34,316781.0,30.1203,30.1203,30.0706,30.112,316781.0
2017-08-02 11:30:00,36.34,36.36,36.31,36.33,299721.0,30.112,30.1286,30.0872,30.1037,299721.0
2017-08-02 11:35:00,36.34,36.35,36.33,36.34,191056.0,30.112,30.1203,30.1037,30.112,191056.0
2017-08-02 11:40:00,36.35,36.38,36.31,36.35,348664.0,30.1203,30.1452,30.0872,30.1203,348664.0
2017-08-02 11:45:00,36.35,36.36,36.32,36.32,161799.0,30.1203,30.1286,30.0955,30.0955,161799.0
2017-08-02 11:50:00,36.32,36.36,36.32,36.36,242015.0,30.0955,30.1286,30.0955,30.1286,242015.0
2017-08-02 11:55:00,36.36,36.38,36.35,36.38,207268.0,30.1286,30.1452,30.1203,30.1452,207268.0
2017-08-02 12:00:00,36.38,36.39,36.37,36.39,184452.0,30.1452,30.1535,30.1369,30.1535,184452.0
2017-08-02 12:05:00,36.39,36.42,36.37,36.38,207001.0,30.1535,30.1783,30.1369,30.1452,207001.0
2017-08-02 12:10:00,36.37,36.39,36.36,36.38,165777.0,30.1369,30.1535,30.1286,30.1452,165777.0
2017-08-02 12:15:00,36.38,36.4,36.36,36.37,130718.0,30.1452,30.1617,30.1286,30.1369,130718.0
2017-08-02 12:20:00,36.38,36.4,36.36,36.38,126797.0,30.1452,30.1617,30.1286,30.1452,126797.0
2017-08-02 12:25:00,36.37,36.38,36.36,36.37,126683.0,30.1369,30.1452,30.1286,30.1369,126683.0
2017-08-02 12:30:00,36.37,36.39,36.36,36.36,299640.0,30.1369,30.1535,30.1286,30.1286,299640.0
2017-08-02 12:35:00,36.37,36.39,36.36,36.36,162022.0,30.1369,30.1535,30.1286,30.1286,162022.0
2017-08-02 12:40:00,36.37,36.43,36.36,36.39,242789.0,30.1369,30.1866,30.1286,30.1535,242789.0
2017-08-02 12:45:00,36.39,36.42,36.37,36.41,224726.0,30.1535,30.1783,30.1369,30.17,224726.0
2017-08-02 12:50:00,36.41,36.42,36.38,36.4,173488.0,30.17,30.1783,30.1452,30.1617,173488.0
2017-08-02 12:55:00,36.41,36.41,36.4,36.41,75501.0,30.17,30.17,30.1617,30.17,75501.0
2017-08-02 13:00:00,36.41,36.43,36.39,36.42,214023.0,30.17,30.1866,30.1535,30.1783,214023.0
2017-08-02 13:05:00,36.42,36.45,36.39,36.44,509492.0,30.1783,30.2032,30.1535,30.1949,509492.0
2017-08-02 13:10:00,36.45,36.46,36.44,36.45,165239.0,30.2032,30.2115,30.1949,30.2032,165239.0
2017-08-02 13:15:00,36.45,36.48,36.44,36.46,275206.0,30.2032,30.228,30.1949,30.2115,275206.0
2017-08-02 13:20:00,36.46,36.52,36.46,36.47,527370.0,30.2115,30.2612,30.2115,30.2198,527370.0
2017-08-02 13:25:00,36.47,36.5,36.45,36.48,298900.0,30.2198,30.2446,30.2032,30.228,298900.0
2017-08-02 13:30:00,36.48,36.48,36.43,36.46,304618.0,30.228,30.228,30.1866,30.2115,304618.0
2017-08-02 13:35:00,36.46,36.46,36.44,36.46,157724.0,30.2115,30.2115,30.1949,30.2115,157724.0
2017-08-02 13:40:00,36.46,36.54,36.46,36.52,377529.0,30.2115,30.2778,30.2115,30.2612,377529.0
2017-08-02 13:45:00,36.52,36.54,36.5,36.54,273675.0,30.2612,30.2778,30.2446,30.2778,273675.0
2017-08-02 13:50:00,36.53,36.55,36.52,36.52,189899.0,30.2695,30.286,30.2612,30.2612,189899.0
2017-08-02 13:55:00,36.52,36.53,36.51,36.52,175394.0,30.2612,30.2695,30.2529,30.2612,175394.0
2017-08-02 14:00:00,36.52,36.54,36.49,36.53,257067.0,30.2612,30.2778,30.2363,30.2695,257067.0
2017-08-02 14:05:00,36.52,36.56,36.52,36.56,164619.0,30.2612,30.2943,30.2612,30.2943,164619.0
2017-08-02 14:10:00,36.55,36.57,36.53,36.55,406218.0,30.286,30.3026,30.2695,30.286,406218.0
2017-08-02 14:15:00,36.55,36.62,36.54,36.59,656997.0,30.286,30.344,30.2778,30.3192,656997.0
2017-08-02 14:20:00,36.59,36.61,36.55,36.61,288953.0,30.3192,30.3358,30.286,30.3358,288953.0
2017-08-02 14:25:00,36.61,36.65,36.6,36.62,244378.0,30.3358,30.3689,30.3275,30.344,244378.0
2017-08-02 14:30:00,36.61,36.66,36.61,36.63,377567.0,30.3358,30.3772,30.3358,30.3523,377567.0
2017-08-02 14:35:00,36.62,36.64,36.6,36.63,187449.0,30.344,30.3606,30.3275,30.3523,187449.0
2017-08-02 14:40:00,36.63,36.65,36.62,36.65,108240.0,30.3523,30.3689,30.344,30.3689,108240.0
2017-08-02 14:45:00,36.64,36.67,36.63,36.64,275343.0,30.3606,30.3855,30.3523,30.3606,275343.0
2017-08-02 14:50:00,36.64,36.65,36.59,36.59,221365.0,30.3606,30.3689,30.3192,30.3192,221365.0
2017-08-02 14:55:00,36.59,36.65,36.58,36.65,256049.0,30.3192,30.3689,30.3109,30.3689,256049.0
2017-08-02 15:00:00,36.65,36.67,36.63,36.63,273882.0,30.3689,30.3855,30.3523,30.3523,273882.0
2017-08-02 15:05:00,36.64,36.65,36.57,36.57,286860.0,30.3606,30.3689,30.3026,30.3026,286860.0
2017-08-02 15:10:00,36.57,36.59,36.55,36.55,240090.0,30.3026,30.3192,30.286,30.286,240090.0
2017-08-02 15:15:00,36.55,36.57,36.55,36.55,237743.0,30.286,30.3026,30.286,30.286,237743.0
2017-08-02 15:20:00,36.55,36.56,36.51,36.52,331803.0,30.286,30.2943,30.2529,30.2612,331803.0
2017-08-02 15:25:00,36.52,36.58,36.51,36.58,467594.0,30.2612,30.3109,30.2529,30.3109,467594.0
2017-08-02 15:30:00,36.58,36.59,36.56,36.57,306328.0,30.3109,30.3192,30.2943,30.3026,306328.0
2017-08-02 15:35:00,36.57,36.58,36.51,36.52,407385.0,30.3026,30.3109,30.2529,30.2612,407385.0
2017-08-02 15:40:00,36.52,36.56,36.52,36.55,286030.0,30.2612,30.2943,30.2612,30.286,286030.0
2017-08-02 15:45:00,36.56,36.58,36.55,36.58,622254.0,30.2943,30.3109,30.286,30.3109,622254.0
2017-08-02 15:50:00,36.58,36.62,36.57,36.62,969019.0,30.3109,30.344,30.3026,30.344,969019.0
2017-08-02 15:55:00,36.62,36.64,36.59,36.64,2000764.0,30.344,30.3606,30.3192,30.3606,2000764.0
2017-08-03 09:30:00,36.5,36.56,36.36,36.36,787682.0,30.4705,30.5206,30.3536,30.3536,787682.0
2017-08-03 09:35:00,36.36,36.4,36.27,36.38,670373.0,30.3536,30.387,30.2785,30.3703,670373.0
2017-08-03 09:40:00,36.38,36.42,36.33,36.4,328815.0,30.3703,30.4037,30.3286,30.387,328815.0
2017-08-03 09:45:00,36.4,36.42,36.36,36.4,377462.0,30.387,30.4037,30.3536,30.387,377462.0
2017-08-03 09:50:00,36.39,36.44,36.38,36.39,322383.0,30.3786,30.4204,30.3703,30.3786,322383.0
2017-08-03 09:55:00,36.38,36.4,36.31,36.33,435415.0,30.3703,30.387,30.3119,30.3286,435415.0
2017-08-03 10:00:00,36.32,36.32,36.26,36.31,577139.0,30.3202,30.3202,30.2701,30.3119,577139.0
2017-08-03 10:05:00,36.3,36.31,36.21,36.25,333679.0,30.3035,30.3119,30.2284,30.2618,333679.0
2017-08-03 10:10:00,36.25,36.26,36.2,36.24,549353.0,30.2618,30.2701,30.22,30.2534,549353.0
2017-08-03 10:15:00,36.24,36.26,36.17,36.18,447263.0,30.2534,30.2701,30.195,30.2033,447263.0
2017-08-03 10:20:00,36.18,36.21,36.15,36.2,319920.0,30.2033,30.2284,30.1783,30.22,319920.0
2017-08-03 10:25:00,36.2,36.23,36.18,36.22,365558.0,30.22,30.2451,30.2033,30.2367,365558.0
2017-08-03 10:30:00,36.22,36.23,36.18,36.22,218089.0,30.2367,30.2451,30.2033,30.2367,218089.0
2017-08-03 10:35:00,36.22,36.28,36.22,36.27,267557.0,30.2367,30.2868,30.2367,30.2785,267557.0
2017-08-03 10:40:00,36.27,36.31,36.27,36.3,200965.0,30.2785,30.3119,30.2785,30.3035,200965.0
2017-08-03 10:45:00,36.3,36.32,36.28,36.29,199541.0,30.3035,30.3202,30.2868,30.2952,199541.0
2017-08-03 10:50:00,36.29,36.33,36.28,36.33,178828.0,30.2952,30.3286,30.2868,30.3286,178828.0
2017-08-03 10:55:00,36.32,36.35,36.31,36.31,258945.0,30.3202,30.3453,30.3119,30.3119,258945.0
2017-08-03 11:00:00,36.31,36.35,36.3,36.3,319825.0,30.3119,30.3453,30.3035,30.3035,319825.0
2017-08-03 11:05:00,36.3,36.33,36.3,36.33,220394.0,30.3035,30.3286,30.3035,30.3286,220394.0
2017-08-03 11:10:00,36.32,36.33,36.3,36.3,178747.0,30.3202,30.3286,30.3035,30.3035,178747.0
2017-08-03 11:15:00,36.3,36.31,36.27,36.27,254932.0,30.3035,30.3119,30.2785,30.2785,254932.0
2017-08-03 11:20:00,36.27,36.29,36.27,36.27,125817.0,30.2785,30.2952,30.2785,30.2785,125817.0
2017-08-03 11:25:00,36.27,36.29,36.2,36.2,327860.0,30.2785,30.2952,30.22,30.22,327860.0
2017-08-03 11:30:00,36.2,36.23,36.19,36.2,231482.0,30.22,30.2451,30.2117,30.22,231482.0
2017-08-03 11:35:00,36.21,36.26,36.2,36.26,184534.0,30.2284,30.2701,30.22,30.2701,184534.0
2017-08-03 11:40:00,36.26,36.28,36.25,36.26,154783.0,30.2701,30.2868,30.2618,30.2701,154783.0
2017-08-03 11:45:00,36.26,36.26,36.22,36.23,194893.0,30.2701,30.2701,30.2367,30.2451,194893.0
2017-08-03 11:50:00,36.23,36.23,36.2,36.23,166567.0,30.2451,30.2451,30.22,30.2451,166567.0
2017-08-03 11:55:00,36.23,36.23,36.21,36.22,101176.0,30.2451,30.2451,30.2284,30.2367,101176.0
2017-08-03 12:00:00,36.22,36.26,36.21,36.23,260183.0,30.2367,30.2701,30.2284,30.2451,260183.0
2017-08-03 12:05:00,36.23,36.26,36.23,36.23,165577.0,30.2451,30.2701,30.2451,30.2451,165577.0
2017-08-03 12:10:00,36.23,36.27,36.23,36.26,165249.0,30.2451,30.2785,30.2451,30.2701,165249.0
2017-08-03 12:15:00,36.27,36.27,36.25,36.26,208876.0,30.2785,30.2785,30.2618,30.2701,208876.0
2017-08-03 12:20:00,36.27,36.27,36.25,36.26,184756.0,30.2785,30.2785,30.2618,30.2701,184756.0
2017-08-03 12:25:00,36.26,36.31,36.25,36.3,154789.0,30.2701,30.3119,30.2618,30.3035,154789.0
2017-08-03 12:30:00,36.31,36.32,36.3,36.3,91476.0,30.3119,30.3202,30.3035,30.3035,91476.0
2017-08-03 12:35:00,36.3,36.36,36.3,36.36,232831.0,30.3035,30.3536,30.3035,30.3536,232831.0
2017-08-03 12:40:00,36.36,36.36,36.3,36.31,149905.0,30.3536,30.3536,30.3035,30.3119,149905.0
2017-08-03 12:45:00,36.31,36.33,36.3,36.32,129579.0,30.3119,30.3286,30.3035,30.3202,129579.0
2017-08-03 12:50:00,36.33,36.35,36.31,36.31,125488.0,30.3286,30.3453,30.3119,30.3119,125488.0
2017-08-03 12:55:00,36.31,36.32,36.3,36.3,71799.0,30.3119,30.3202,30.3035,30.3035,71799.0
2017-08-03 13:00:00,36.3,36.31,36.3,36.3,65977.0,30.3035,30.3119,30.3035,30.3035,65977.0
2017-08-03 13:05:00,36.3,36.31,36.3,36.31,81843.0,30.3035,30.3119,30.3035,30.3119,81843.0
2017-08-03 13:10:00,36.3,36.31,36.27,36.28,198078.0,30.3035,30.3119,30.2785,30.2868,198078.0
2017-08-03 13:15:00,36.27,36.31,36.24,36.29,397042.0,30.2785,30.3119,30.2534,30.2952,397042.0
2017-08-03 13:20:00,36.29,36.29,36.27,36.29,168616.0,30.2952,30.2952,30.2785,30.2952,168616.0
2017-08-03 13:25:00,36.28,36.29,36.27,36.28,212589.0,30.2868,30.2952,30.2785,30.2868,212589.0
2017-08-03 13:30:00,36.28,36.3,36.27,36.29,716696.0,30.2868,30.3035,30.2785,30.2952,716696.0
2017-08-03 13:35:00,36.29,36.3,36.28,36.3,317715.0,30.2952,30.3035,30.2868,30.3035,317715.0
2017-08-03 13:40:00,36.29,36.3,36.28,36.29,79237.0,30.2952,30.3035,30.2868,30.2952,79237.0
2017-08-03 13:45:00,36.29,36.3,36.28,36.29,71365.0,30.2952,30.3035,30.2868,30.2952,71365.0
2017-08-03 13:50:00,36.29,36.35,36.29,36.35,218894.0,30.2952,30.3453,30.2952,30.3453,218894.0
2017-08-03 13:55:00,36.34,36.35,36.33,36.34,90696.0,30.3369,30.3453,30.3286,30.3369,90696.0
2017-08-03 14:00:00,36.34,36.37,36.33,36.37,120329.0,30.3369,30.3619,30.3286,30.3619,120329.0
2017-08-03 14:05:00,36.37,36.48,36.36,36.48,431757.0,30.3619,30.4538,30.3536,30.4538,431757.0
2017-08-03 14:10:00,36.48,36.49,36.43,36.44,214289.0,30.4538,30.4621,30.412,30.4204,214289.0
2017-08-03 14:15:00,36.44,36.46,36.42,36.45,167084.0,30.4204,30.4371,30.4037,30.4287,167084.0
2017-08-03 14:20:00,36.45,36.48,36.44,36.48,148636.0,30.4287,30.4538,30.4204,30.4538,148636.0
2017-08-03 14:25:00,36.48,36.5,36.46,36.48,131955.0,30.4538,30.4705,30.4371,30.4538,131955.0
2017-08-03 14:30:00,36.49,36.52,36.48,36.52,245498.0,30.4621,30.4872,30.4538,30.4872,245498.0
2017-08-03 14:35:00,36.52,36.53,36.5,36.51,159518.0,30.4872,30.4955,30.4705,30.4788,159518.0
2017-08-03 14:40:00,36.51,36.53,36.5,36.51,163568.0,30.4788,30.4955,30.4705,30.4788,163568.0
2017-08-03 14:45:00,36.51,36.53,36.5,36.51,155425.0,30.4788,30.4955,30.4705,30.4788,155425.0
2017-08-03 14:50:00,36.51,36.51,36.48,36.48,148979.0,30.4788,30.4788,30.4538,30.4538,148979.0
2017-08-03 14:55:00,36.48,36.49,36.46,36.49,128172.0,30.4538,30.4621,30.4371,30.4621,128172.0
2017-08-03 15:00:00,36.49,36.51,36.47,36.48,202378.0,30.4621,30.4788,30.4454,30.4538,202378.0
2017-08-03 15:05:00,36.48,36.5,36.47,36.5,140215.0,30.4538,30.4705,30.4454,30.4705,140215.0
2017-08-03 15:10:00,36.5,36.52,36.46,36.51,250489.0,30.4705,30.4872,30.4371,30.4788,250489.0
2017-08-03 15:15:00,36.51,36.56,36.5,36.56,277187.0,30.4788,30.5206,30.4705,30.5206,277187.0
2017-08-03 15:20:00,36.56,36.59,36.55,36.58,269438.0,30.5206,30.5456,30.5122,30.5373,269438.0
2017-08-03 15:25:00,36.58,36.59,36.55,36.56,195011.0,30.5373,30.5456,30.5122,30.5206,195011.0
2017-08-03 15:30:00,36.56,36.58,36.43,36.5,698668.0,30.5206,30.5373,30.412,30.4705,698668.0
2017-08-03 15:35:00,36.49,36.5,36.45,36.48,451109.0,30.4621,30.4705,30.4287,30.4538,451109.0
2017-08-03 15:40:00,36.48,36.49,36.41,36.43,486755.0,30.4538,30.4621,30.3953,30.412,486755.0
2017-08-03 15:45:00,36.43,36.46,36.42,36.45,422186.0,30.412,30.4371,30.4037,30.4287,422186.0
2017-08-03 15:50:00,36.45,36.5,36.45,36.49,988419.0,30.4287,30.4705,30.4287,30.4621,988419.0
2017-08-03 15:55:00,36.48,36.5,36.46,36.48,1258783.0,30.4538,30.4705,30.4371,30.4538,1258783.0
2017-08-04 09:30:00,36.55,36.56,36.38,36.4,603343.0,30.5122,30.5206,30.3703,30.387,603343.0
2017-08-04 09:35:00,36.39,36.47,36.35,36.42,323339.0,30.3786,30.4454,30.3453,30.4037,323339.0
2017-08-04 09:40:00,36.42,36.43,36.36,36.36,251850.0,30.4037,30.412,30.3536,30.3536,251850.0
2017-08-04 09:45:00,36.36,36.4,36.33,36.34,476809.0,30.3536,30.387,30.3286,30.3369,476809.0
2017-08-04 09:50:00,36.33,36.34,36.26,36.27,345600.0,30.3286,30.3369,30.2701,30.2785,345600.0
2017-08-04 09:55:00,36.27,36.3,36.25,36.26,438831.0,30.2785,30.3035,30.2618,30.2701,438831.0
2017-08-04 10:00:00,36.26,36.28,36.19,36.21,420272.0,30.2701,30.2868,30.2117,30.2284,420272.0
2017-08-04 10:05:00,36.2,36.25,36.17,36.17,208242.0,30.22,30.2618,30.195,30.195,208242.0
2017-08-04 10:10:00,36.17,36.21,36.14,36.19,229722.0,30.195,30.2284,30.1699,30.2117,229722.0
2017-08-04 10:15:00,36.18,36.25,36.17,36.25,251752.0,30.2033,30.2618,30.195,30.2618,251752.0
2017-08-04 10:20:00,36.24,36.26,36.21,36.23,275910.0,30.2534,30.2701,30.2284,30.2451,275910.0
2017-08-04 10:25:00,36.23,36.27,36.23,36.26,296569.0,30.2451,30.2785,30.2451,30.2701,296569.0
2017-08-04 10:30:00,36.27,36.27,36.17,36.19,415036.0,30.2785,30.2785,30.195,30.2117,415036.0
2017-08-04 10:35:00,36.19,36.23,36.17,36.17,333382.0,30.2117,30.2451,30.195,30.195,333382.0
2017-08-04 10:40:00,36.17,36.19,36.17,36.18,160020.0,30.195,30.2117,30.195,30.2033,160020.0
2017-08-04 10:45:00,36.18,36.24,36.17,36.24,179883.0,30.2033,30.2534,30.195,30.2534,179883.0
2017-08-04 10:50:00,36.23,36.26,36.18,36.2,357940.0,30.2451,30.2701,30.2033,30.22,357940.0
2017-08-04 10:55:00,36.2,36.21,36.18,36.21,155543.0,30.22,30.2284,30.2033,30.2284,155543.0
2017-08-04 11:00:00,36.21,36.22,36.18,36.22,178948.0,30.2284,30.2367,30.2033,30.2367,178948.0
2017-08-04 11:05:00,36.22,36.23,36.19,36.2,104881.0,30.2367,30.2451,30.2117,30.22,104881.0
2017-08-04 11:10:00,36.2,36.28,36.19,36.27,408732.0,30.22,30.2868,30.2117,30.2785,408732.0
2017-08-04 11:15:00,36.27,36.31,36.25,36.27,227804.0,30.2785,30.3119,30.2618,30.2785,227804.0
2017-08-04 11:20:00,36.27,36.27,36.22,36.23,145629.0,30.2785,30.2785,30.2367,30.2451,145629.0
2017-08-04 11:25:00,36.23,36.25,36.21,36.25,124867.0,30.2451,30.2618,30.2284,30.2618,124867.0
2017-08-04 11:30:00,36.25,36.28,36.23,36.24,118091.0,30.2618,30.2868,30.2451,30.2534,118091.0
2017-08-04 11:35:00,36.23,36.28,36.23,36.27,92670.0,30.2451,30.2868,30.2451,30.2785,92670.0
2017-08-04 11:40:00,36.27,36.33,36.27,36.3,93673.0,30.2785,30.3286,30.2785,30.3035,93673.0
2017-08-04 11:45:00,36.31,36.33,36.3,36.3,83988.0,30.3119,30.3286,30.3035,30.3035,83988.0
2017-08-04 11:50:00,36.3,36.33,36.3,36.3,79923.0,30.3035,30.3286,30.3035,30.3035,79923.0
2017-08-04 11:55:00,36.3,36.32,36.25,36.32,128080.0,30.3035,30.3202,30.2618,30.3202,128080.0
2017-08-04 12:00:00,36.33,36.33,36.3,36.32,106261.0,30.3286,30.3286,30.3035,30.3202,106261.0
2017-08-04 12:05:00,36.31,36.32,36.31,36.31,34405.0,30.3119,30.3202,30.3119,30.3119,34405.0
2017-08-04 12:10:00,36.31,36.32,36.28,36.31,81802.0,30.3119,30.3202,30.2868,30.3119,81802.0
2017-08-04 12:15:00,36.31,36.32,36.29,36.3,67424.0,30.3119,30.3202,30.2952,30.3035,67424.0
2017-08-04 12:20:00,36.3,36.31,36.27,36.28,86960.0,30.3035,30.3119,30.2785,30.2868,86960.0
2017-08-04 12:25:00,36.28,36.3,36.27,36.27,126208.0,30.2868,30.3035,30.2785,30.2785,126208.0
2017-08-04 12:30:00,36.27,36.28,36.22,36.22,144050.0,30.2785,30.2868,30.2367,30.2367,144050.0
2017-08-04 12:35:00,36.22,36.24,36.19,36.21,180718.0,30.2367,30.2534,30.2117,30.2284,180718.0
2017-08-04 12:40:00,36.22,36.22,36.19,36.19,42602.0,30.2367,30.2367,30.2117,30.2117,42602.0
2017-08-04 12:45:00,36.19,36.22,36.19,36.2,125353.0,30.2117,30.2367,30.2117,30.22,125353.0
2017-08-04 12:50:00,36.2,36.22,36.19,36.21,96495.0,30.22,30.2367,30.2117,30.2284,96495.0
2017-08-04 12:55:00,36.21,36.22,36.18,36.19,92203.0,30.2284,30.2367,30.2033,30.2117,92203.0
2017-08-04 13:00:00,36.19,36.2,36.17,36.17,267300.0,30.2117,30.22,30.195,30.195,267300.0
2017-08-04 13:05:00,36.17,36.18,36.14,36.16,184198.0,30.195,30.2033,30.1699,30.1866,184198.0
2017-08-04 13:10:00,36.16,36.17,36.12,36.12,98371.0,30.1866,30.195,30.1532,30.1532,98371.0
2017-08-04 13:15:00,36.12,36.14,36.12,36.14,146097.0,30.1532,30.1699,30.1532,30.1699,146097.0
2017-08-04 13:20:00,36.14,36.15,36.12,36.14,77978.0,30.1699,30.1783,30.1532,30.1699,77978.0
2017-08-04 13:25:00,36.14,36.14,36.12,36.12,61119.0,30.1699,30.1699,30.1532,30.1532,61119.0
2017-08-04 13:30:00,36.12,36.14,36.12,36.13,62549.0,30.1532,30.1699,30.1532,30.1616,62549.0
2017-08-04 13:35:00,36.13,36.14,36.12,36.12,71420.0,30.1616,30.1699,30.1532,30.1532,71420.0
2017-08-04 13:40:00,36.12,36.13,36.12,36.13,164914.0,30.1532,30.1616,30.1532,30.1616,164914.0
2017-08-04 13:45:00,36.12,36.13,36.1,36.1,176702.0,30.1532,30.1616,30.1365,30.1365,176702.0
2017-08-04 13:50:00,36.1,36.14,36.1,36.14,184197.0,30.1365,30.1699,30.1365,30.1699,184197.0
2017-08-04 13:55:00,36.13,36.14,36.12,36.12,92927.0,30.1616,30.1699,30.1532,30.1532,92927.0
2017-08-04 14:00:00,36.12,36.15,36.11,36.15,137230.0,30.1532,30.1783,30.1449,30.1783,137230.0
2017-08-04 14:05:00,36.15,36.19,36.13,36.16,279202.0,30.1783,30.2117,30.1616,30.1866,279202.0
2017-08-04 14:10:00,36.16,36.16,36.15,36.16,89592.0,30.1866,30.1866,30.1783,30.1866,89592.0
2017-08-04 14:15:00,36.16,36.16,36.15,36.15,195090.0,30.1866,30.1866,30.1783,30.1783,195090.0
2017-08-04 14:20:00,36.15,36.17,36.15,36.16,114533.0,30.1783,30.195,30.1783,30.1866,114533.0
2017-08-04 14:25:00,36.16,36.17,36.14,36.15,119752.0,30.1866,30.195,30.1699,30.1783,119752.0
2017-08-04 14:30:00,36.15,36.15,36.13,36.13,130069.0,30.1783,30.1783,30.1616,30.1616,130069.0
2017-08-04 14:35:00,36.14,36.16,36.13,36.15,154745.0,30.1699,30.1866,30.1616,30.1783,154745.0
2017-08-04 14:40:00,36.15,36.22,36.14,36.21,266146.0,30.1783,30.2367,30.1699,30.2284,266146.0
2017-08-04 14:45:00,36.22,36.25,36.21,36.23,145013.0,30.2367,30.2618,30.2284,30.2451,145013.0
2017-08-04 14:50:00,36.23,36.28,36.23,36.27,272201.0,30.2451,30.2868,30.2451,30.2785,272201.0
2017-08-04 14:55:00,36.27,36.28,36.26,36.27,113770.0,30.2785,30.2868,30.2701,30.2785,113770.0
2017-08-04 15:00:00,36.27,36.29,36.26,36.29,121007.0,30.2785,30.2952,30.2701,30.2952,121007.0
2017-08-04 15:05:00,36.29,36.29,36.28,36.29,52196.0,30.2952,30.2952,30.2868,30.2952,52196.0
2017-08-04 15:10:00,36.29,36.31,36.28,36.3,166399.0,30.2952,30.3119,30.2868,30.3035,166399.0
2017-08-04 15:15:00,36.3,36.32,36.28,36.28,234755.0,30.3035,30.3202,30.2868,30.2868,234755.0
2017-08-04 15:20:00,36.28,36.29,36.26,36.26,90722.0,30.2868,30.2952,30.2701,30.2701,90722.0
2017-08-04 15:25:00,36.26,36.29,36.25,36.26,195114.0,30.2701,30.2952,30.2618,30.2701,195114.0
2017-08-04 15:30:00,36.26,36.26,36.21,36.23,232381.0,30.2701,30.2701,30.2284,30.2451,232381.0
2017-08-04 15:35:00,36.23,36.24,36.22,36.23,254569.0,30.2451,30.2534,30.2367,30.2451,254569.0
2017-08-04 15:40:00,36.23,36.28,36.23,36.24,274438.0,30.2451,30.2868,30.2451,30.2534,274438.0
2017-08-04 15:45:00,36.24,36.27,36.23,36.23,373106.0,30.2534,30.2785,30.2451,30.2451,373106.0
2017-08-04 15:50:00,36.23,36.34,36.23,36.33,1048790.0,30.2451,30.3369,30.2451,30.3286,1048790.0
2017-08-04 15:55:00,36.33,36.33,36.27,36.29,1183506.0,30.3286,30.3286,30.2785,30.2952,1183506.0
2017-08-07 09:30:00,36.39,36.55,36.37,36.46,570136.0,30.3786,30.5122,30.3619,30.4371,570136.0
2017-08-07 09:35:00,36.47,36.47,36.34,36.36,139531.0,30.4454,30.4454,30.3369,30.3536,139531.0
2017-08-07 09:40:00,36.35,36.37,36.3,36.31,157526.0,30.3453,30.3619,30.3035,30.3119,157526.0
2017-08-07 09:45:00,36.32,36.36,36.3,36.3,159767.0,30.3202,30.3536,30.3035,30.3035,159767.0
2017-08-07 09:50:00,36.3,36.32,36.29,36.29,160528.0,30.3035,30.3202,30.2952,30.2952,160528.0
2017-08-07 09:55:00,36.3,36.33,36.28,36.3,204397.0,30.3035,30.3286,30.2868,30.3035,204397.0
2017-08-07 10:00:00,36.3,36.36,36.29,36.35,224713.0,30.3035,30.3536,30.2952,30.3453,224713.0
2017-08-07 10:05:00,36.35,36.36,36.32,36.36,169393.0,30.3453,30.3536,30.3202,30.3536,169393.0
2017-08-07 10:10:00,36.36,36.38,36.33,36.36,218498.0,30.3536,30.3703,30.3286,30.3536,218498.0
2017-08-07 10:15:00,36.36,36.37,36.31,36.32,177672.0,30.3536,30.3619,30.3119,30.3202,177672.0
2017-08-07 10:20:00,36.32,36.32,36.26,36.29,147020.0,30.3202,30.3202,30.2701,30.2952,147020.0
2017-08-07 10:25:00,36.29,36.32,36.28,36.28,73012.0,30.2952,30.3202,30.2868,30.2868,73012.0
2017-08-07 10:30:00,36.29,36.29,36.26,36.26,97351.0,30.2952,30.2952,30.2701,30.2701,97351.0
2017-08-07 10:35:00,36.26,36.28,36.24,36.26,144881.0,30.2701,30.2868,30.2534,30.2701,144881.0
2017-08-07 10:40:00,36.26,36.28,36.23,36.26,161787.0,30.2701,30.2868,30.2451,30.2701,161787.0
2017-08-07 10:45:00,36.26,36.29,36.22,36.22,153430.0,30.2701,30.2952,30.2367,30.2367,153430.0
2017-08-07 10:50:00,36.23,36.29,36.22,36.29,84272.0,30.2451,30.2952,30.2367,30.2952,84272.0
2017-08-07 10:55:00,36.28,36.29,36.24,36.25,153366.0,30.2868,30.2952,30.2534,30.2618,153366.0
2017-08-07 11:00:00,36.25,36.25,36.24,36.25,40953.0,30.2618,30.2618,30.2534,30.2618,40953.0
2017-08-07 11:05:00,36.24,36.25,36.22,36.22,112884.0,30.2534,30.2618,30.2367,30.2367,112884.0
2017-08-07 11:10:00,36.23,36.29,36.23,36.29,177730.0,30.2451,30.2952,30.2451,30.2952,177730.0
2017-08-07 11:15:00,36.28,36.31,36.27,36.29,152504.0,30.2868,30.3119,30.2785,30.2952,152504.0
2017-08-07 11:20:00,36.3,36.32,36.28,36.32,88212.0,30.3035,30.3202,30.2868,30.3202,88212.0
2017-08-07 11:25:00,36.32,36.35,36.31,36.33,215848.0,30.3202,30.3453,30.3119,30.3286,215848.0
2017-08-07 11:30:00,36.34,36.34,36.33,36.33,77918.0,30.3369,30.3369,30.3286,30.3286,77918.0
2017-08-07 11:35:00,36.34,36.42,36.33,36.41,423763.0,30.3369,30.4037,30.3286,30.3953,423763.0
2017-08-07 11:40:00,36.41,36.44,36.38,36.38,264205.0,30.3953,30.4204,30.3703,30.3703,264205.0
2017-08-07 11:45:00,36.38,36.39,36.34,36.36,106395.0,30.3703,30.3786,30.3369,30.3536,106395.0
2017-08-07 11:50:00,36.35,36.39,36.34,36.37,247462.0,30.3453,30.3786,30.3369,30.3619,247462.0
2017-08-07 11:55:00,36.36,36.37,36.36,36.36,37667.0,30.3536,30.3619,30.3536,30.3536,37667.0
2017-08-07 12:00:00,36.37,36.37,36.36,36.36,64758.0,30.3619,30.3619,30.3536,30.3536,64758.0
2017-08-07 12:05:00,36.36,36.4,36.36,36.37,204748.0,30.3536,30.387,30.3536,30.3619,204748.0
2017-08-07 12:10:00,36.37,36.39,36.37,36.37,139987.0,30.3619,30.3786,30.3619,30.3619,139987.0
2017-08-07 12:15:00,36.38,36.38,36.34,36.34,103735.0,30.3703,30.3703,30.3369,30.3369,103735.0
2017-08-07 12:20:00,36.35,36.38,36.34,36.36,89509.0,30.3453,30.3703,30.3369,30.3536,89509.0
2017-08-07 12:25:00,36.37,36.37,36.36,36.37,39400.0,30.3619,30.3619,30.3536,30.3619,39400.0
2017-08-07 12:30:00,36.37,36.37,36.36,36.37,63164.0,30.3619,30.3619,30.3536,30.3619,63164.0
2017-08-07 12:35:00,36.37,36.37,36.33,36.33,97401.0,30.3619,30.3619,30.3286,30.3286,97401.0
2017-08-07 12:40:00,36.33,36.39,36.33,36.37,242167.0,30.3286,30.3786,30.3286,30.3619,242167.0
2017-08-07 12:45:00,36.37,36.37,36.34,36.35,127504.0,30.3619,30.3619,30.3369,30.3453,127504.0
2017-08-07 12:50:00,36.34,36.37,36.32,36.36,189219.0,30.3369,30.3619,30.3202,30.3536,189219.0
2017-08-07 12:55:00,36.36,36.37,36.35,36.35,472538.0,30.3536,30.3619,30.3453,30.3453,472538.0
2017-08-07 13:00:00,36.35,36.36,36.34,36.35,78650.0,30.3453,30.3536,30.3369,30.3453,78650.0
2017-08-07 13:05:00,36.34,36.37,36.34,36.37,244412.0,30.3369,30.3619,30.3369,30.3619,244412.0
2017-08-07 13:10:00,36.36,36.4,36.36,36.4,116587.0,30.3536,30.387,30.3536,30.387,116587.0
2017-08-07 13:15:00,36.4,36.4,36.38,36.38,150953.0,30.387,30.387,30.3703,30.3703,150953.0
2017-08-07 13:20:00,36.38,36.4,36.37,36.38,175509.0,30.3703,30.387,30.3619,30.3703,175509.0
2017-08-07 13:25:00,36.39,36.41,36.38,36.39,86558.0,30.3786,30.3953,30.3703,30.3786,86558.0
2017-08-07 13:30:00,36.39,36.41,36.37,36.38,98148.0,30.3786,30.3953,30.3619,30.3703,98148.0
2017-08-07 13:35:00,36.38,36.39,36.36,36.39,81647.0,30.3703,30.3786,30.3536,30.3786,81647.0
2017-08-07 13:40:00,36.39,36.4,36.38,36.39,60190.0,30.3786,30.387,30.3703,30.3786,60190.0
2017-08-07 13:45:00,36.38,36.39,36.38,36.39,34945.0,30.3703,30.3786,30.3703,30.3786,34945.0
2017-08-07 13:50:00,36.38,36.4,36.36,36.37,121749.0,30.3703,30.387,30.3536,30.3619,121749.0
2017-08-07 13:55:00,36.36,36.42,36.36,36.4,394023.0,30.3536,30.4037,30.3536,30.387,394023.0
2017-08-07 14:00:00,36.4,36.41,36.35,36.35,142204.0,30.387,30.3953,30.3453,30.3453,142204.0
2017-08-07 14:05:00,36.35,36.4,36.35,36.38,353654.0,30.3453,30.387,30.3453,30.3703,353654.0
2017-08-07 14:10:00,36.38,36.41,36.38,36.38,166595.0,30.3703,30.3953,30.3703,30.3703,166595.0
2017-08-07 14:15:00,36.39,36.4,36.38,36.4,126870.0,30.3786,30.387,30.3703,30.387,126870.0
2017-08-07 14:20:00,36.4,36.4,36.39,36.4,125286.0,30.387,30.387,30.3786,30.387,125286.0
2017-08-07 14:25:00,36.4,36.41,36.38,36.39,149007.0,30.387,30.3953,30.3703,30.3786,149007.0
2017-08-07 14:30:00,36.39,36.42,36.39,36.41,227247.0,30.3786,30.4037,30.3786,30.3953,227247.0
2017-08-07 14:35:00,36.4,36.44,36.39,36.41,245846.0,30.387,30.4204,30.3786,30.3953,245846.0
2017-08-07 14:40:00,36.41,36.44,36.41,36.44,231570.0,30.3953,30.4204,30.3953,30.4204,231570.0
2017-08-07 14:45:00,36.44,36.45,36.43,36.43,84692.0,30.4204,30.4287,30.412,30.412,84692.0
2017-08-07 14:50:00,36.43,36.44,36.42,36.43,87872.0,30.412,30.4204,30.4037,30.412,87872.0
2017-08-07 14:55:00,36.43,36.43,36.42,36.43,53181.0,30.412,30.412,30.4037,30.412,53181.0
2017-08-07 15:00:00,36.42,36.43,36.42,36.43,64058.0,30.4037,30.412,30.4037,30.412,64058.0
2017-08-07 15:05:00,36.43,36.43,36.42,36.43,92122.0,30.412,30.412,30.4037,30.412,92122.0
2017-08-07 15:10:00,36.43,36.43,36.42,36.42,79703.0,30.412,30.412,30.4037,30.4037,79703.0
2017-08-07 15:15:00,36.43,36.43,36.4,36.4,123567.0,30.412,30.412,30.387,30.387,123567.0
2017-08-07 15:20:00,36.4,36.41,36.4,36.4,102766.0,30.387,30.3953,30.387,30.387,102766.0
2017-08-07 15:25:00,36.4,36.45,36.4,36.44,220497.0,30.387,30.4287,30.387,30.4204,220497.0
2017-08-07 15:30:00,36.44,36.44,36.39,36.4,326299.0,30.4204,30.4204,30.3786,30.387,326299.0
2017-08-07 15:35:00,36.39,36.45,36.39,36.41,497918.0,30.3786,30.4287,30.3786,30.3953,497918.0
2017-08-07 15:40:00,36.41,36.42,36.39,36.4,172071.0,30.3953,30.4037,30.3786,30.387,172071.0
2017-08-07 15:45:00,36.4,36.41,36.38,36.38,225353.0,30.387,30.3953,30.3703,30.3703,225353.0
2017-08-07 15:50:00,36.39,36.43,36.38,36.41,429601.0,30.3786,30.412,30.3703,30.3953,429601.0
2017-08-07 15:55:00,36.41,36.45,36.41,36.41,916083.0,30.3953,30.4287,30.3953,30.3953,916083.0
2017-08-08 09:30:00,36.37,36.43,36.31,36.33,471862.0,30.3619,30.412,30.3119,30.3286,471862.0
2017-08-08 09:35:00,36.32,36.36,36.31,36.32,238580.0,30.3202,30.3536,30.3119,30.3202,238580.0
2017-08-08 09:40:00,36.33,36.42,36.32,36.39,386305.0,30.3286,30.4037,30.3202,30.3786,386305.0
2017-08-08 09:45:00,36.39,36.43,36.37,36.43,276143.0,30.3786,30.412,30.3619,30.412,276143.0
2017-08-08 09:50:00,36.43,36.49,36.41,36.47,206305.0,30.412,30.4621,30.3953,30.4454,206305.0
2017-08-08 09:55:00,36.47,36.54,36.46,36.48,260189.0,30.4454,30.5039,30.4371,30.4538,260189.0
2017-08-08 10:00:00,36.48,36.53,36.46,36.52,123812.0,30.4538,30.4955,30.4371,30.4872,123812.0
2017-08-08 10:05:00,36.52,36.57,36.52,36.57,166347.0,30.4872,30.5289,30.4872,30.5289,166347.0
2017-08-08 10:10:00,36.57,36.57,36.52,36.53,182813.0,30.5289,30.5289,30.4872,30.4955,182813.0
2017-08-08 10:15:00,36.53,36.58,36.51,36.57,181225.0,30.4955,30.5373,30.4788,30.5289,181225.0
2017-08-08 10:20:00,36.57,36.58,36.55,36.57,164126.0,30.5289,30.5373,30.5122,30.5289,164126.0
2017-08-08 10:25:00,36.56,36.57,36.52,36.53,178546.0,30.5206,30.5289,30.4872,30.4955,178546.0
2017-08-08 10:30:00,36.53,36.55,36.51,36.54,186900.0,30.4955,30.5122,30.4788,30.5039,186900.0
2017-08-08 10:35:00,36.54,36.58,36.53,36.56,209299.0,30.5039,30.5373,30.4955,30.5206,209299.0
2017-08-08 10:40:00,36.56,36.56,36.53,36.55,133569.0,30.5206,30.5206,30.4955,30.5122,133569.0
2017-08-08 10:45:00,36.55,36.6,36.54,36.57,217374.0,30.5122,30.554,30.5039,30.5289,217374.0
2017-08-08 10:50:00,36.57,36.62,36.55,36.61,341436.0,30.5289,30.5706,30.5122,30.5623,341436.0
2017-08-08 10:55:00,36.62,36.62,36.6,36.62,63251.0,30.5706,30.5706,30.554,30.5706,63251.0
2017-08-08 11:00:00,36.61,36.64,36.6,36.61,170267.0,30.5623,30.5873,30.554,30.5623,170267.0
2017-08-08 11:05:00,36.62,36.63,36.6,36.63,146663.0,30.5706,30.579,30.554,30.579,146663.0
2017-08-08 11:10:00,36.63,36.63,36.6,36.63,102958.0,30.579,30.579,30.554,30.579,102958.0
2017-08-08 11:15:00,36.63,36.65,36.62,36.65,162695.0,30.579,30.5957,30.5706,30.5957,162695.0
2017-08-08 11:20:00,36.65,36.65,36.62,36.63,125552.0,30.5957,30.5957,30.5706,30.579,125552.0
2017-08-08 11:25:00,36.64,36.64,36.61,36.62,97990.0,30.5873,30.5873,30.5623,30.5706,97990.0
2017-08-08 11:30:00,36.61,36.63,36.61,36.63,105833.0,30.5623,30.579,30.5623,30.579,105833.0
2017-08-08 11:35:00,36.63,36.63,36.6,36.61,123026.0,30.579,30.579,30.554,30.5623,123026.0
2017-08-08 11:40:00,36.61,36.61,36.59,36.59,300912.0,30.5623,30.5623,30.5456,30.5456,300912.0
2017-08-08 11:45:00,36.59,36.63,36.59,36.63,194210.0,30.5456,30.579,30.5456,30.579,194210.0
2017-08-08 11:50:00,36.63,36.66,36.62,36.66,199938.0,30.579,30.604,30.5706,30.604,199938.0
2017-08-08 11:55:00,36.66,36.7,36.64,36.68,292250.0,30.604,30.6374,30.5873,30.6207,292250.0
2017-08-08 12:00:00,36.69,36.69,36.65,36.65,159157.0,30.6291,30.6291,30.5957,30.5957,159157.0
2017-08-08 12:05:00,36.66,36.68,36.65,36.66,136746.0,30.604,30.6207,30.5957,30.604,136746.0
2017-08-08 12:10:00,36.66,36.68,36.6,36.62,218477.0,30.604,30.6207,30.554,30.5706,218477.0
2017-08-08 12:15:00,36.61,36.64,36.6,36.62,205503.0,30.5623,30.5873,30.554,30.5706,205503.0
2017-08-08 12:20:00,36.62,36.62,36.6,36.6,68063.0,30.5706,30.5706,30.554,30.554,68063.0
2017-08-08 12:25:00,36.6,36.62,36.6,36.62,100195.0,30.554,30.5706,30.554,30.5706,100195.0
2017-08-08 12:30:00,36.62,36.62,36.58,36.59,109650.0,30.5706,30.5706,30.5373,30.5456,109650.0
2017-08-08 12:35:00,36.59,36.61,36.54,36.54,185012.0,30.5456,30.5623,30.5039,30.5039,185012.0
2017-08-08 12:40:00,36.55,36.58,36.54,36.57,97038.0,30.5122,30.5373,30.5039,30.5289,97038.0
2017-08-08 12:45:00,36.58,36.58,36.56,36.56,83582.0,30.5373,30.5373,30.5206,30.5206,83582.0
2017-08-08 12:50:00,36.57,36.59,36.53,36.54,120863.0,30.5289,30.5456,30.4955,30.5039,120863.0
2017-08-08 12:55:00,36.54,36.55,36.52,36.53,99561.0,30.5039,30.5122,30.4872,30.4955,99561.0
2017-08-08 13:00:00,36.53,36.56,36.49,36.53,467637.0,30.4955,30.5206,30.4621,30.4955,467637.0
2017-08-08 13:05:00,36.54,36.55,36.51,36.51,399590.0,30.5039,30.5122,30.4788,30.4788,399590.0
2017-08-08 13:10:00,36.52,36.53,36.51,36.52,106542.0,30.4872,30.4955,30.4788,30.4872,106542.0
2017-08-08 13:15:00,36.52,36.55,36.52,36.55,89160.0,30.4872,30.5122,30.4872,30.5122,89160.0
2017-08-08 13:20:00,36.55,36.55,36.5,36.5,498857.0,30.5122,30.5122,30.4705,30.4705,498857.0
2017-08-08 13:25:00,36.5,36.51,36.42,36.42,300588.0,30.4705,30.4788,30.4037,30.4037,300588.0
2017-08-08 13:30:00,36.42,36.48,36.41,36.45,220251.0,30.4037,30.4538,30.3953,30.4287,220251.0
2017-08-08 13:35:00,36.46,36.47,36.45,36.47,56271.0,30.4371,30.4454,30.4287,30.4454,56271.0
2017-08-08 13:40:00,36.47,36.49,36.46,36.47,78339.0,30.4454,30.4621,30.4371,30.4454,78339.0
2017-08-08 13:45:00,36.48,36.5,36.47,36.48,123603.0,30.4538,30.4705,30.4454,30.4538,123603.0
2017-08-08 13:50:00,36.48,36.51,36.47,36.51,204964.0,30.4538,30.4788,30.4454,30.4788,204964.0
2017-08-08 13:55:00,36.5,36.51,36.47,36.48,110149.0,30.4705,30.4788,30.4454,30.4538,110149.0
2017-08-08 14:00:00,36.48,36.49,36.47,36.47,118838.0,30.4538,30.4621,30.4454,30.4454,118838.0
2017-08-08 14:05:00,36.48,36.53,36.47,36.53,275579.0,30.4538,30.4955,30.4454,30.4955,275579.0
2017-08-08 14:10:00,36.52,36.54,36.49,36.49,111410.0,30.4872,30.5039,30.4621,30.4621,111410.0
2017-08-08 14:15:00,36.5,36.5,36.48,36.49,109648.0,30.4705,30.4705,30.4538,30.4621,109648.0
2017-08-08 14:20:00,36.49,36.5,36.48,36.49,169813.0,30.4621,30.4705,30.4538,30.4621,169813.0
2017-08-08 14:25:00,36.49,36.5,36.47,36.48,257002.0,30.4621,30.4705,30.4454,30.4538,257002.0
2017-08-08 14:30:00,36.48,36.49,36.48,36.48,286321.0,30.4538,30.4621,30.4538,30.4538,286321.0
2017-08-08 14:35:00,36.48,36.49,36.48,36.48,88470.0,30.4538,30.4621,30.4538,30.4538,88470.0
2017-08-08 14:40:00,36.48,36.49,36.44,36.44,125180.0,30.4538,30.4621,30.4204,30.4204,125180.0
2017-08-08 14:45:00,36.45,36.5,36.44,36.47,582351.0,30.4287,30.4705,30.4204,30.4454,582351.0
2017-08-08 14:50:00,36.47,36.48,36.46,36.48,142801.0,30.4454,30.4538,30.4371,30.4538,142801.0
2017-08-08 14:55:00,36.47,36.49,36.45,36.45,481440.0,30.4454,30.4621,30.4287,30.4287,481440.0
2017-08-08 15:00:00,36.45,36.48,36.45,36.45,133590.0,30.4287,30.4538,30.4287,30.4287,133590.0
2017-08-08 15:05:00,36.45,36.46,36.42,36.43,121464.0,30.4287,30.4371,30.4037,30.412,121464.0
2017-08-08 15:10:00,36.44,36.44,36.41,36.42,205120.0,30.4204,30.4204,30.3953,30.4037,205120.0
2017-08-08 15:15:00,36.42,36.44,36.41,36.44,221171.0,30.4037,30.4204,30.3953,30.4204,221171.0
2017-08-08 15:20:00,36.43,36.44,36.39,36.4,323168.0,30.412,30.4204,30.3786,30.387,323168.0
2017-08-08 15:25:00,36.39,36.4,36.35,36.38,583890.0,30.3786,30.387,30.3453,30.3703,583890.0
2017-08-08 15:30:00,36.38,36.39,36.3,36.33,719854.0,30.3703,30.3786,30.3035,30.3286,719854.0
2017-08-08 15:35:00,36.33,36.38,36.3,36.36,589034.0,30.3286,30.3703,30.3035,30.3536,589034.0
2017-08-08 15:40:00,36.36,36.41,36.33,36.33,300491.0,30.3536,30.3953,30.3286,30.3286,300491.0
2017-08-08 15:45:00,36.33,36.39,36.33,36.38,433533.0,30.3286,30.3786,30.3286,30.3703,433533.0
2017-08-08 15:50:00,36.37,36.39,36.34,36.38,987517.0,30.3619,30.3786,30.3369,30.3703,987517.0
2017-08-08 15:55:00,36.39,36.42,36.38,36.41,1201911.0,30.3786,30.4037,30.3703,30.3953,1201911.0
2017-08-09 09:30:00,36.28,36.28,36.11,36.19,798320.0,30.2868,30.2868,30.1449,30.2117,798320.0
2017-08-09 09:35:00,36.19,36.21,36.15,36.16,234979.0,30.2117,30.2284,30.1783,30.1866,234979.0
2017-08-09 09:40:00,36.17,36.18,36.04,36.05,746581.0,30.195,30.2033,30.0865,30.0948,746581.0
2017-08-09 09:45:00,36.06,36.16,36.02,36.15,464304.0,30.1032,30.1866,30.0698,30.1783,464304.0
2017-08-09 09:50:00,36.14,36.2,36.11,36.12,517277.0,30.1699,30.22,30.1449,30.1532,517277.0
2017-08-09 09:55:00,36.12,36.23,36.12,36.2,314667.0,30.1532,30.2451,30.1532,30.22,314667.0
2017-08-09 10:00:00,36.21,36.25,36.19,36.2,379417.0,30.2284,30.2618,30.2117,30.22,379417.0
2017-08-09 10:05:00,36.2,36.27,36.2,36.24,180436.0,30.22,30.2785,30.22,30.2534,180436.0
2017-08-09 10:10:00,36.24,36.27,36.21,36.22,139572.0,30.2534,30.2785,30.2284,30.2367,139572.0
2017-08-09 10:15:00,36.22,36.29,36.21,36.25,143384.0,30.2367,30.2952,30.2284,30.2618,143384.0
2017-08-09 10:20:00,36.25,36.3,36.25,36.29,148446.0,30.2618,30.3035,30.2618,30.2952,148446.0
2017-08-09 10:25:00,36.28,36.33,36.25,36.27,365328.0,30.2868,30.3286,30.2618,30.2785,365328.0
2017-08-09 10:30:00,36.27,36.37,36.27,36.37,276024.0,30.2785,30.3619,30.2785,30.3619,276024.0
2017-08-09 10:35:00,36.37,36.42,36.36,36.42,171670.0,30.3619,30.4037,30.3536,30.4037,171670.0
2017-08-09 10:40:00,36.41,36.42,36.36,36.37,247453.0,30.3953,30.4037,30.3536,30.3619,247453.0
2017-08-09 10:45:00,36.37,36.42,36.36,36.38,605226.0,30.3619,30.4037,30.3536,30.3703,605226.0
2017-08-09 10:50:00,36.39,36.4,36.35,36.39,173147.0,30.3786,30.387,30.3453,30.3786,173147.0
2017-08-09 10:55:00,36.39,36.42,36.39,36.4,594676.0,30.3786,30.4037,30.3786,30.387,594676.0
2017-08-09 11:00:00,36.41,36.43,36.4,36.42,225367.0,30.3953,30.412,30.387,30.4037,225367.0
2017-08-09 11:05:00,36.41,36.43,36.39,36.4,264212.0,30.3953,30.412,30.3786,30.387,264212.0
2017-08-09 11:10:00,36.4,36.41,36.34,36.38,289402.0,30.387,30.3953,30.3369,30.3703,289402.0
2017-08-09 11:15:00,36.38,36.4,36.33,36.35,116398.0,30.3703,30.387,30.3286,30.3453,116398.0
2017-08-09 11:20:00,36.35,36.4,36.33,36.33,173006.0,30.3453,30.387,30.3286,30.3286,173006.0
2017-08-09 11:25:00,36.34,36.38,36.32,36.36,164446.0,30.3369,30.3703,30.3202,30.3536,164446.0
2017-08-09 11:30:00,36.36,36.37,36.35,36.35,109328.0,30.3536,30.3619,30.3453,30.3453,109328.0
2017-08-09 11:35:00,36.36,36.42,36.35,36.4,183565.0,30.3536,30.4037,30.3453,30.387,183565.0
2017-08-09 11:40:00,36.41,36.41,36.38,36.4,164300.0,30.3953,30.3953,30.3703,30.387,164300.0
2017-08-09 11:45:00,36.4,36.41,36.36,36.41,169417.0,30.387,30.3953,30.3536,30.3953,169417.0
2017-08-09 11:50:00,36.41,36.46,36.39,36.45,187088.0,30.3953,30.4371,30.3786,30.4287,187088.0
2017-08-09 11:55:00,36.46,36.46,36.43,36.43,156143.0,30.4371,30.4371,30.412,30.412,156143.0
2017-08-09 12:00:00,36.43,36.48,36.42,36.47,102070.0,30.412,30.4538,30.4037,30.4454,102070.0
2017-08-09 12:05:00,36.47,36.47,36.45,36.46,210073.0,30.4454,30.4454,30.4287,30.4371,210073.0
2017-08-09 12:10:00,36.46,36.48,36.45,36.48,121931.0,30.4371,30.4538,30.4287,30.4538,121931.0
2017-08-09 12:15:00,36.47,36.49,36.46,36.47,127084.0,30.4454,30.4621,30.4371,30.4454,127084.0
2017-08-09 12:20:00,36.46,36.54,36.46,36.52,323758.0,30.4371,30.5039,30.4371,30.4872,323758.0
2017-08-09 12:25:00,36.51,36.59,36.51,36.57,218260.0,30.4788,30.5456,30.4788,30.5289,218260.0
2017-08-09 12:30:00,36.57,36.57,36.54,36.56,77133.0,30.5289,30.5289,30.5039,30.5206,77133.0
2017-08-09 12:35:00,36.56,36.63,36.55,36.56,468087.0,30.5206,30.579,30.5122,30.5206,468087.0
2017-08-09 12:40:00,36.57,36.66,36.56,36.65,266262.0,30.5289,30.604,30.5206,30.5957,266262.0
2017-08-09 12:45:00,36.65,36.65,36.6,36.61,174690.0,30.5957,30.5957,30.554,30.5623,174690.0
2017-08-09 12:50:00,36.6,36.61,36.54,36.54,181731.0,30.554,30.5623,30.5039,30.5039,181731.0
2017-08-09 12:55:00,36.55,36.57,36.52,36.53,120411.0,30.5122,30.5289,30.4872,30.4955,120411.0
2017-08-09 13:00:00,36.53,36.55,36.51,36.54,201270.0,30.4955,30.5122,30.4788,30.5039,201270.0
2017-08-09 13:05:00,36.54,36.56,36.52,36.54,169129.0,30.5039,30.5206,30.4872,30.5039,169129.0
2017-08-09 13:10:00,36.55,36.56,36.54,36.55,99593.0,30.5122,30.5206,30.5039,30.5122,99593.0
2017-08-09 13:15:00,36.55,36.55,36.53,36.54,115104.0,30.5122,30.5122,30.4955,30.5039,115104.0
2017-08-09 13:20:00,36.54,36.57,36.53,36.55,123380.0,30.5039,30.5289,30.4955,30.5122,123380.0
2017-08-09 13:25:00,36.55,36.57,36.54,36.56,99647.0,30.5122,30.5289,30.5039,30.5206,99647.0
2017-08-09 13:30:00,36.56,36.57,36.56,36.56,65660.0,30.5206,30.5289,30.5206,30.5206,65660.0
2017-08-09 13:35:00,36.56,36.57,36.56,36.57,49422.0,30.5206,30.5289,30.5206,30.5289,49422.0
2017-08-09 13:40:00,36.57,36.58,36.54,36.54,170962.0,30.5289,30.5373,30.5039,30.5039,170962.0
2017-08-09 13:45:00,36.55,36.56,36.52,36.52,254781.0,30.5122,30.5206,30.4872,30.4872,254781.0
2017-08-09 13:50:00,36.52,36.56,36.51,36.55,85183.0,30.4872,30.5206,30.4788,30.5122,85183.0
2017-08-09 13:55:00,36.55,36.57,36.53,36.55,427578.0,30.5122,30.5289,30.4955,30.5122,427578.0
2017-08-09 14:00:00,36.55,36.56,36.54,36.56,56128.0,30.5122,30.5206,30.5039,30.5206,56128.0
2017-08-09 14:05:00,36.55,36.56,36.54,36.54,123394.0,30.5122,30.5206,30.5039,30.5039,123394.0
2017-08-09 14:10:00,36.54,36.54,36.51,36.52,221101.0,30.5039,30.5039,30.4788,30.4872,221101.0
2017-08-09 14:15:00,36.53,36.53,36.5,36.51,116903.0,30.4955,30.4955,30.4705,30.4788,116903.0
2017-08-09 14:20:00,36.5,36.52,36.5,36.5,115877.0,30.4705,30.4872,30.4705,30.4705,115877.0
2017-08-09 14:25:00,36.5,36.52,36.49,36.51,244151.0,30.4705,30.4872,30.4621,30.4788,244151.0
2017-08-09 14:30:00,36.52,36.52,36.47,36.47,219999.0,30.4872,30.4872,30.4454,30.4454,219999.0
2017-08-09 14:35:00,36.48,36.51,36.47,36.51,445535.0,30.4538,30.4788,30.4454,30.4788,445535.0
2017-08-09 14:40:00,36.51,36.51,36.48,36.49,343918.0,30.4788,30.4788,30.4538,30.4621,343918.0
2017-08-09 14:45:00,36.5,36.51,36.45,36.5,471827.0,30.4705,30.4788,30.4287,30.4705,471827.0
2017-08-09 14:50:00,36.5,36.53,36.49,36.53,114940.0,30.4705,30.4955,30.4621,30.4955,114940.0
2017-08-09 14:55:00,36.52,36.57,36.52,36.56,217560.0,30.4872,30.5289,30.4872,30.5206,217560.0
2017-08-09 15:00:00,36.57,36.58,36.56,36.57,73855.0,30.5289,30.5373,30.5206,30.5289,73855.0
2017-08-09 15:05:00,36.57,36.57,36.54,36.55,191976.0,30.5289,30.5289,30.5039,30.5122,191976.0
2017-08-09 15:10:00,36.55,36.58,36.54,36.58,120749.0,30.5122,30.5373,30.5039,30.5373,120749.0
2017-08-09 15:15:00,36.58,36.64,36.57,36.63,356506.0,30.5373,30.5873,30.5289,30.579,356506.0
2017-08-09 15:20:00,36.63,36.63,36.59,36.59,207747.0,30.579,30.579,30.5456,30.5456,207747.0
2017-08-09 15:25:00,36.59,36.61,36.55,36.58,231005.0,30.5456,30.5623,30.5122,30.5373,231005.0
2017-08-09 15:30:00,36.58,36.6,36.57,36.58,248209.0,30.5373,30.554,30.5289,30.5373,248209.0
2017-08-09 15:35:00,36.59,36.61,36.56,36.58,268411.0,30.5456,30.5623,30.5206,30.5373,268411.0
2017-08-09 15:40:00,36.59,36.61,36.57,36.58,281485.0,30.5456,30.5623,30.5289,30.5373,281485.0
2017-08-09 15:45:00,36.58,36.62,36.58,36.59,849165.0,30.5373,30.5706,30.5373,30.5456,849165.0
2017-08-09 15:50:00,36.6,36.62,36.56,36.56,870820.0,30.554,30.5706,30.5206,30.5206,870820.0
2017-08-09 15:55:00,36.56,36.61,36.55,36.59,967515.0,30.5206,30.5623,30.5122,30.5456,967515.0
2017-08-10 09:30:00,36.4,36.4,36.24,36.34,631166.0,30.387,30.387,30.2534,30.3369,631166.0
2017-08-10 09:35:00,36.34,36.42,36.34,36.4,243336.0,30.3369,30.4037,30.3369,30.387,243336.0
2017-08-10 09:40:00,36.39,36.4,36.29,36.34,307765.0,30.3786,30.387,30.2952,30.3369,307765.0
2017-08-10 09:45:00,36.33,36.37,36.28,36.36,198577.0,30.3286,30.3619,30.2868,30.3536,198577.0
2017-08-10 09:50:00,36.36,36.41,36.34,36.4,198413.0,30.3536,30.3953,30.3369,30.387,198413.0
2017-08-10 09:55:00,36.39,36.41,36.35,36.38,227198.0,30.3786,30.3953,30.3453,30.3703,227198.0
2017-08-10 10:00:00,36.38,36.44,36.35,36.41,457362.0,30.3703,30.4204,30.3453,30.3953,457362.0
2017-08-10 10:05:00,36.41,36.5,36.38,36.49,654660.0,30.3953,30.4705,30.3703,30.4621,654660.0
2017-08-10 10:10:00,36.49,36.5,36.37,36.41,423972.0,30.4621,30.4705,30.3619,30.3953,423972.0
2017-08-10 10:15:00,36.41,36.44,36.39,36.43,261778.0,30.3953,30.4204,30.3786,30.412,261778.0
2017-08-10 10:20:00,36.43,36.43,36.37,36.37,194112.0,30.412,30.412,30.3619,30.3619,194112.0
2017-08-10 10:25:00,36.37,36.45,36.34,36.44,244061.0,30.3619,30.4287,30.3369,30.4204,244061.0
2017-08-10 10:30:00,36.45,36.55,36.41,36.51,620233.0,30.4287,30.5122,30.3953,30.4788,620233.0
2017-08-10 10:35:00,36.51,36.56,36.49,36.55,260555.0,30.4788,30.5206,30.4621,30.5122,260555.0
2017-08-10 10:40:00,36.55,36.56,36.5,36.52,143836.0,30.5122,30.5206,30.4705,30.4872,143836.0
2017-08-10 10:45:00,36.52,36.56,36.49,36.49,263279.0,30.4872,30.5206,30.4621,30.4621,263279.0
2017-08-10 10:50:00,36.49,36.51,36.45,36.45,190135.0,30.4621,30.4788,30.4287,30.4287,190135.0
2017-08-10 10:55:00,36.45,36.49,36.45,36.47,184947.0,30.4287,30.4621,30.4287,30.4454,184947.0
2017-08-10 11:00:00,36.47,36.48,36.45,36.45,186451.0,30.4454,30.4538,30.4287,30.4287,186451.0
2017-08-10 11:05:00,36.45,36.47,36.41,36.46,265844.0,30.4287,30.4454,30.3953,30.4371,265844.0
2017-08-10 11:10:00,36.46,36.49,36.45,36.48,96694.0,30.4371,30.4621,30.4287,30.4538,96694.0
2017-08-10 11:15:00,36.48,36.51,36.47,36.5,105779.0,30.4538,30.4788,30.4454,30.4705,105779.0
2017-08-10 11:20:00,36.5,36.51,36.45,36.45,112685.0,30.4705,30.4788,30.4287,30.4287,112685.0
2017-08-10 11:25:00,36.46,36.5,36.45,36.48,212620.0,30.4371,30.4705,30.4287,30.4538,212620.0
2017-08-10 11:30:00,36.48,36.5,36.47,36.5,105129.0,30.4538,30.4705,30.4454,30.4705,105129.0
2017-08-10 11:35:00,36.5,36.51,36.47,36.51,156662.0,30.4705,30.4788,30.4454,30.4788,156662.0
2017-08-10 11:40:00,36.51,36.51,36.45,36.45,122862.0,30.4788,30.4788,30.4287,30.4287,122862.0
2017-08-10 11:45:00,36.46,36.48,36.43,36.44,163981.0,30.4371,30.4538,30.412,30.4204,163981.0
2017-08-10 11:50:00,36.44,36.45,36.41,36.44,144599.0,30.4204,30.4287,30.3953,30.4204,144599.0
2017-08-10 11:55:00,36.44,36.47,36.43,36.44,151532.0,30.4204,30.4454,30.412,30.4204,151532.0
2017-08-10 12:00:00,36.43,36.44,36.38,36.41,188100.0,30.412,30.4204,30.3703,30.3953,188100.0
2017-08-10 12:05:00,36.4,36.45,36.38,36.45,135359.0,30.387,30.4287,30.3703,30.4287,135359.0
2017-08-10 12:10:00,36.45,36.47,36.45,36.45,208558.0,30.4287,30.4454,30.4287,30.4287,208558.0
2017-08-10 12:15:00,36.46,36.48,36.42,36.44,388141.0,30.4371,30.4538,30.4037,30.4204,388141.0
2017-08-10 12:20:00,36.45,36.45,36.33,36.38,257776.0,30.4287,30.4287,30.3286,30.3703,257776.0
2017-08-10 12:25:00,36.37,36.44,36.36,36.43,174278.0,30.3619,30.4204,30.3536,30.412,174278.0
2017-08-10 12:30:00,36.42,36.43,36.33,36.35,440501.0,30.4037,30.412,30.3286,30.3453,440501.0
2017-08-10 12:35:00,36.35,36.37,36.31,36.34,178783.0,30.3453,30.3619,30.3119,30.3369,178783.0
2017-08-10 12:40:00,36.34,36.39,36.31,36.39,151433.0,30.3369,30.3786,30.3119,30.3786,151433.0
2017-08-10 12:45:00,36.39,36.44,36.39,36.42,108624.0,30.3786,30.4204,30.3786,30.4037,108624.0
2017-08-10 12:50:00,36.41,36.41,36.36,36.39,125305.0,30.3953,30.3953,30.3536,30.3786,125305.0
2017-08-10 12:55:00,36.39,36.43,36.38,36.42,91624.0,30.3786,30.412,30.3703,30.4037,91624.0
2017-08-10 13:00:00,36.42,36.44,36.41,36.44,109751.0,30.4037,30.4204,30.3953,30.4204,109751.0
2017-08-10 13:05:00,36.44,36.44,36.39,36.41,144122.0,30.4204,30.4204,30.3786,30.3953,144122.0
2017-08-10 13:10:00,36.4,36.44,36.4,36.41,94614.0,30.387,30.4204,30.387,30.3953,94614.0
2017-08-10 13:15:00,36.41,36.43,36.4,36.41,163889.0,30.3953,30.412,30.387,30.3953,163889.0
2017-08-10 13:20:00,36.41,36.48,36.4,36.47,124277.0,30.3953,30.4538,30.387,30.4454,124277.0
2017-08-10 13:25:00,36.47,36.48,36.44,36.46,102035.0,30.4454,30.4538,30.4204,30.4371,102035.0
2017-08-10 13:30:00,36.47,36.47,36.42,36.44,86171.0,30.4454,30.4454,30.4037,30.4204,86171.0
2017-08-10 13:35:00,36.44,36.45,36.4,36.43,76426.0,30.4204,30.4287,30.387,30.412,76426.0
2017-08-10 13:40:00,36.44,36.44,36.35,36.36,148391.0,30.4204,30.4204,30.3453,30.3536,148391.0
2017-08-10 13:45:00,36.36,36.43,36.35,36.38,257097.0,30.3536,30.412,30.3453,30.3703,257097.0
2017-08-10 13:50:00,36.38,36.41,36.36,36.36,159901.0,30.3703,30.3953,30.3536,30.3536,159901.0
2017-08-10 13:55:00,36.37,36.4,36.33,36.39,161274.0,30.3619,30.387,30.3286,30.3786,161274.0
2017-08-10 14:00:00,36.39,36.4,36.36,36.37,263367.0,30.3786,30.387,30.3536,30.3619,263367.0
2017-08-10 14:05:00,36.37,36.41,36.35,36.41,119758.0,30.3619,30.3953,30.3453,30.3953,119758.0
2017-08-10 14:10:00,36.4,36.42,36.4,36.41,109427.0,30.387,30.4037,30.387,30.3953,109427.0
2017-08-10 14:15:00,36.42,36.46,36.41,36.46,164554.0,30.4037,30.4371,30.3953,30.4371,164554.0
2017-08-10 14:20:00,36.45,36.47,36.43,36.44,211878.0,30.4287,30.4454,30.412,30.4204,211878.0
2017-08-10 14:25:00,36.44,36.46,36.41,36.45,99813.0,30.4204,30.4371,30.3953,30.4287,99813.0
2017-08-10 14:30:00,36.45,36.51,36.43,36.44,339208.0,30.4287,30.4788,30.412,30.4204,339208.0
2017-08-10 14:35:00,36.44,36.45,36.39,36.4,161852.0,30.4204,30.4287,30.3786,30.387,161852.0
2017-08-10 14:40:00,36.4,36.41,36.37,36.41,99176.0,30.387,30.3953,30.3619,30.3953,99176.0
2017-08-10 14:45:00,36.4,36.43,36.36,36.41,150404.0,30.387,30.412,30.3536,30.3953,150404.0
2017-08-10 14:50:00,36.42,36.43,36.35,36.36,137959.0,30.4037,30.412,30.3453,30.3536,137959.0
2017-08-10 14:55:00,36.36,36.38,36.33,36.36,112563.0,30.3536,30.3703,30.3286,30.3536,112563.0
2017-08-10 15:00:00,36.36,36.39,36.33,36.36,153403.0,30.3536,30.3786,30.3286,30.3536,153403.0
2017-08-10 15:05:00,36.36,36.39,36.34,36.37,487513.0,30.3536,30.3786,30.3369,30.3619,487513.0
2017-08-10 15:10:00,36.38,36.38,36.33,36.36,415046.0,30.3703,30.3703,30.3286,30.3536,415046.0
2017-08-10 15:15:00,36.35,36.36,36.28,36.33,411155.0,30.3453,30.3536,30.2868,30.3286,411155.0
2017-08-10 15:20:00,36.32,36.33,36.26,36.29,172028.0,30.3202,30.3286,30.2701,30.2952,172028.0
2017-08-10 15:25:00,36.29,36.3,36.24,36.29,205137.0,30.2952,30.3035,30.2534,30.2952,205137.0
2017-08-10 15:30:00,36.28,36.31,36.22,36.23,251479.0,30.2868,30.3119,30.2367,30.2451,251479.0
2017-08-10 15:35:00,36.23,36.26,36.18,36.19,315746.0,30.2451,30.2701,30.2033,30.2117,315746.0
2017-08-10 15:40:00,36.19,36.25,36.18,36.2,367195.0,30.2117,30.2618,30.2033,30.22,367195.0
2017-08-10 15:45:00,36.2,36.2,36.12,36.14,503853.0,30.22,30.22,30.1532,30.1699,503853.0
2017-08-10 15:50:00,36.13,36.21,36.13,36.15,1217358.0,30.1616,30.2284,30.1616,30.1783,1217358.0
2017-08-10 15:55:00,36.15,36.17,36.11,36.12,1366220.0,30.1783,30.195,30.1449,30.1532,1366220.0
2017-08-11 09:30:00,36.17,36.4,36.11,36.34,965242.0,30.195,30.387,30.1449,30.3369,965242.0
2017-08-11 09:35:00,36.34,36.34,36.09,36.14,288712.0,30.3369,30.3369,30.1282,30.1699,288712.0
2017-08-11 09:40:00,36.13,36.2,36.11,36.17,236867.0,30.1616,30.22,30.1449,30.195,236867.0
2017-08-11 09:45:00,36.18,36.2,36.14,36.17,187354.0,30.2033,30.22,30.1699,30.195,187354.0
2017-08-11 09:50:00,36.18,36.24,36.17,36.2,178182.0,30.2033,30.2534,30.195,30.22,178182.0
2017-08-11 09:55:00,36.2,36.25,36.15,36.22,567239.0,30.22,30.2618,30.1783,30.2367,567239.0
2017-08-11 10:00:00,36.23,36.23,36.11,36.16,453064.0,30.2451,30.2451,30.1449,30.1866,453064.0
2017-08-11 10:05:00,36.16,36.28,36.15,36.26,297948.0,30.1866,30.2868,30.1783,30.2701,297948.0
2017-08-11 10:10:00,36.26,36.29,36.21,36.21,168128.0,30.2701,30.2952,30.2284,30.2284,168128.0
2017-08-11 10:15:00,36.2,36.22,36.18,36.19,103207.0,30.22,30.2367,30.2033,30.2117,103207.0
2017-08-11 10:20:00,36.18,36.19,36.13,36.19,206055.0,30.2033,30.2117,30.1616,30.2117,206055.0
2017-08-11 10:25:00,36.19,36.2,36.14,36.16,213694.0,30.2117,30.22,30.1699,30.1866,213694.0
2017-08-11 10:30:00,36.16,36.21,36.12,36.2,191942.0,30.1866,30.2284,30.1532,30.22,191942.0
2017-08-11 10:35:00,36.2,36.21,36.14,36.15,168170.0,30.22,30.2284,30.1699,30.1783,168170.0
2017-08-11 10:40:00,36.15,36.17,36.12,36.12,151206.0,30.1783,30.195,30.1532,30.1532,151206.0
2017-08-11 10:45:00,36.13,36.13,36.1,36.12,233560.0,30.1616,30.1616,30.1365,30.1532,233560.0
2017-08-11 10:50:00,36.12,36.14,36.09,36.09,91677.0,30.1532,30.1699,30.1282,30.1282,91677.0
2017-08-11 10:55:00,36.1,36.11,36.08,36.08,121281.0,30.1365,30.1449,30.1199,30.1199,121281.0
2017-08-11 11:00:00,36.08,36.1,36.06,36.09,320150.0,30.1199,30.1365,30.1032,30.1282,320150.0
2017-08-11 11:05:00,36.08,36.1,36.06,36.07,123569.0,30.1199,30.1365,30.1032,30.1115,123569.0
2017-08-11 11:10:00,36.07,36.09,36.06,36.09,87528.0,30.1115,30.1282,30.1032,30.1282,87528.0
2017-08-11 11:15:00,36.09,36.11,36.06,36.07,130784.0,30.1282,30.1449,30.1032,30.1115,130784.0
2017-08-11 11:20:00,36.06,36.07,35.97,35.99,402142.0,30.1032,30.1115,30.028,30.0447,402142.0
2017-08-11 11:25:00,36.0,36.01,35.93,35.95,193513.0,30.0531,30.0614,29.9946,30.0113,193513.0
2017-08-11 11:30:00,35.95,36.0,35.94,35.98,225745.0,30.0113,30.0531,30.003,30.0364,225745.0
2017-08-11 11:35:00,35.98,36.02,35.97,35.98,240045.0,30.0364,30.0698,30.028,30.0364,240045.0
2017-08-11 11:40:00,35.97,36.03,35.97,36.03,165213.0,30.028,30.0781,30.028,30.0781,165213.0
2017-08-11 11:45:00,36.02,36.05,36.0,36.0,263735.0,30.0698,30.0948,30.0531,30.0531,263735.0
2017-08-11 11:50:00,36.0,36.02,35.96,35.99,108928.0,30.0531,30.0698,30.0197,30.0447,108928.0
2017-08-11 11:55:00,36.0,36.0,35.96,35.97,85457.0,30.0531,30.0531,30.0197,30.028,85457.0
2017-08-11 12:00:00,35.96,36.02,35.95,36.0,182627.0,30.0197,30.0698,30.0113,30.0531,182627.0
2017-08-11 12:05:00,36.0,36.06,35.99,36.04,107431.0,30.0531,30.1032,30.0447,30.0865,107431.0
2017-08-11 12:10:00,36.04,36.06,36.03,36.04,77151.0,30.0865,30.1032,30.0781,30.0865,77151.0
2017-08-11 12:15:00,36.03,36.04,36.02,36.02,56663.0,30.0781,30.0865,30.0698,30.0698,56663.0
2017-08-11 12:20:00,36.03,36.09,36.03,36.07,154014.0,30.0781,30.1282,30.0781,30.1115,154014.0
2017-08-11 12:25:00,36.06,36.07,36.0,36.0,116112.0,30.1032,30.1115,30.0531,30.0531,116112.0
2017-08-11 12:30:00,36.01,36.01,35.98,36.01,129329.0,30.0614,30.0614,30.0364,30.0614,129329.0
2017-08-11 12:35:00,36.0,36.02,36.0,36.0,75615.0,30.0531,30.0698,30.0531,30.0531,75615.0
2017-08-11 12:40:00,36.0,36.03,35.99,36.0,100805.0,30.0531,30.0781,30.0447,30.0531,100805.0
2017-08-11 12:45:00,36.0,36.04,35.98,35.98,105049.0,30.0531,30.0865,30.0364,30.0364,105049.0
2017-08-11 12:50:00,35.98,35.99,35.95,35.96,119662.0,30.0364,30.0447,30.0113,30.0197,119662.0
2017-08-11 12:55:00,35.96,35.97,35.96,35.96,55984.0,30.0197,30.028,30.0197,30.0197,55984.0
2017-08-11 13:00:00,35.97,35.98,35.94,35.97,150156.0,30.028,30.0364,30.003,30.028,150156.0
2017-08-11 13:05:00,35.97,36.0,35.96,35.98,90272.0,30.028,30.0531,30.0197,30.0364,90272.0
2017-08-11 13:10:00,35.98,35.99,35.96,35.97,67902.0,30.0364,30.0447,30.0197,30.028,67902.0
2017-08-11 13:15:00,35.97,35.98,35.96,35.96,80559.0,30.028,30.0364,30.0197,30.0197,80559.0
2017-08-11 13:20:00,35.97,35.97,35.94,35.94,117724.0,30.028,30.028,30.003,30.003,117724.0
2017-08-11 13:25:00,35.94,35.97,35.94,35.94,113773.0,30.003,30.028,30.003,30.003,113773.0
2017-08-11 13:30:00,35.95,35.97,35.93,35.93,124852.0,30.0113,30.028,29.9946,29.9946,124852.0
2017-08-11 13:35:00,35.93,35.94,35.85,35.88,299138.0,29.9946,30.003,29.9278,29.9529,299138.0
2017-08-11 13:40:00,35.89,35.89,35.85,35.87,203498.0,29.9612,29.9612,29.9278,29.9445,203498.0
2017-08-11 13:45:00,35.87,35.93,35.86,35.91,280299.0,29.9445,29.9946,29.9362,29.9779,280299.0
2017-08-11 13:50:00,35.91,35.92,35.87,35.87,106371.0,29.9779,29.9863,29.9445,29.9445,106371.0
2017-08-11 13:55:00,35.88,35.89,35.87,35.87,119326.0,29.9529,29.9612,29.9445,29.9445,119326.0
2017-08-11 14:00:00,35.87,35.9,35.87,35.89,83036.0,29.9445,29.9696,29.9445,29.9612,83036.0
2017-08-11 14:05:00,35.88,35.89,35.87,35.88,88542.0,29.9529,29.9612,29.9445,29.9529,88542.0
2017-08-11 14:10:00,35.87,35.94,35.87,35.94,249046.0,29.9445,30.003,29.9445,30.003,249046.0
2017-08-11 14:15:00,35.94,35.97,35.92,35.92,154849.0,30.003,30.028,29.9863,29.9863,154849.0
2017-08-11 14:20:00,35.92,35.93,35.89,35.9,125178.0,29.9863,29.9946,29.9612,29.9696,125178.0
2017-08-11 14:25:00,35.9,35.9,35.88,35.88,104428.0,29.9696,29.9696,29.9529,29.9529,104428.0
2017-08-11 14:30:00,35.89,35.89,35.85,35.86,211419.0,29.9612,29.9612,29.9278,29.9362,211419.0
2017-08-11 14:35:00,35.86,35.9,35.83,35.88,138281.0,29.9362,29.9696,29.9112,29.9529,138281.0
2017-08-11 14:40:00,35.88,35.91,35.87,35.89,111967.0,29.9529,29.9779,29.9445,29.9612,111967.0
2017-08-11 14:45:00,35.88,35.89,35.87,35.87,86637.0,29.9529,29.9612,29.9445,29.9445,86637.0
2017-08-11 14:50:00,35.88,35.9,35.84,35.85,178376.0,29.9529,29.9696,29.9195,29.9278,178376.0
2017-08-11 14:55:00,35.85,35.88,35.82,35.84,156582.0,29.9278,29.9529,29.9028,29.9195,156582.0
2017-08-11 15:00:00,35.85,35.88,35.84,35.85,131032.0,29.9278,29.9529,29.9195,29.9278,131032.0
2017-08-11 15:05:00,35.86,35.86,35.83,35.84,109656.0,29.9362,29.9362,29.9112,29.9195,109656.0
2017-08-11 15:10:00,35.84,35.85,35.81,35.82,167345.0,29.9195,29.9278,29.8945,29.9028,167345.0
2017-08-11 15:15:00,35.82,35.84,35.79,35.8,222074.0,29.9028,29.9195,29.8778,29.8861,222074.0
2017-08-11 15:20:00,35.79,35.85,35.79,35.85,218046.0,29.8778,29.9278,29.8778,29.9278,218046.0
2017-08-11 15:25:00,35.84,35.88,35.84,35.85,141826.0,29.9195,29.9529,29.9195,29.9278,141826.0
2017-08-11 15:30:00,35.85,35.87,35.83,35.83,194890.0,29.9278,29.9445,29.9112,29.9112,194890.0
2017-08-11 15:35:00,35.84,35.89,35.83,35.89,311142.0,29.9195,29.9612,29.9112,29.9612,311142.0
2017-08-11 15:40:00,35.89,35.89,35.85,35.85,212754.0,29.9612,29.9612,29.9278,29.9278,212754.0
2017-08-11 15:45:00,35.86,35.89,35.85,35.89,419058.0,29.9362,29.9612,29.9278,29.9612,419058.0
2017-08-11 15:50:00,35.89,35.89,35.85,35.87,567194.0,29.9612,29.9612,29.9278,29.9445,567194.0
2017-08-11 15:55:00,35.87,35.89,35.83,35.86,1002561.0,29.9445,29.9612,29.9112,29.9362,1002561.0
2017-08-14 09:30:00,36.12,36.18,36.08,36.11,574678.0,30.1532,30.2033,30.1199,30.1449,574678.0
2017-08-14 09:35:00,36.1,36.2,36.09,36.15,218874.0,30.1365,30.22,30.1282,30.1783,218874.0
2017-08-14 09:40:00,36.16,36.22,36.15,36.2,165837.0,30.1866,30.2367,30.1783,30.22,165837.0
2017-08-14 09:45:00,36.2,36.24,36.18,36.23,278628.0,30.22,30.2534,30.2033,30.2451,278628.0
2017-08-14 09:50:00,36.23,36.25,36.17,36.22,227197.0,30.2451,30.2618,30.195,30.2367,227197.0
2017-08-14 09:55:00,36.23,36.26,36.18,36.19,155198.0,30.2451,30.2701,30.2033,30.2117,155198.0
2017-08-14 10:00:00,36.19,36.21,36.15,36.19,205189.0,30.2117,30.2284,30.1783,30.2117,205189.0
2017-08-14 10:05:00,36.19,36.23,36.17,36.21,109613.0,30.2117,30.2451,30.195,30.2284,109613.0
2017-08-14 10:10:00,36.21,36.28,36.19,36.27,256953.0,30.2284,30.2868,30.2117,30.2785,256953.0
2017-08-14 10:15:00,36.27,36.3,36.25,36.29,226609.0,30.2785,30.3035,30.2618,30.2952,226609.0
2017-08-14 10:20:00,36.29,36.33,36.25,36.32,174330.0,30.2952,30.3286,30.2618,30.3202,174330.0
2017-08-14 10:25:00,36.32,36.34,36.28,36.3,143424.0,30.3202,30.3369,30.2868,30.3035,143424.0
2017-08-14 10:30:00,36.29,36.32,36.28,36.29,118948.0,30.2952,30.3202,30.2868,30.2952,118948.0
2017-08-14 10:35:00,36.3,36.3,36.25,36.29,107795.0,30.3035,30.3035,30.2618,30.2952,107795.0
2017-08-14 10:40:00,36.29,36.32,36.28,36.31,107832.0,30.2952,30.3202,30.2868,30.3119,107832.0
2017-08-14 10:45:00,36.3,36.33,36.29,36.31,146414.0,30.3035,30.3286,30.2952,30.3119,146414.0
2017-08-14 10:50:00,36.31,36.31,36.23,36.25,253742.0,30.3119,30.3119,30.2451,30.2618,253742.0
2017-08-14 10:55:00,36.24,36.26,36.22,36.23,193851.0,30.2534,30.2701,30.2367,30.2451,193851.0
2017-08-14 11:00:00,36.23,36.23,36.18,36.21,138515.0,30.2451,30.2451,30.2033,30.2284,138515.0
2017-08-14 11:05:00,36.2,36.22,36.17,36.19,266687.0,30.22,30.2367,30.195,30.2117,266687.0
2017-08-14 11:10:00,36.19,36.21,36.14,36.15,469002.0,30.2117,30.2284,30.1699,30.1783,469002.0
2017-08-14 11:15:00,36.16,36.17,36.13,36.16,185524.0,30.1866,30.195,30.1616,30.1866,185524.0
2017-08-14 11:20:00,36.16,36.2,36.15,36.2,201156.0,30.1866,30.22,30.1783,30.22,201156.0
2017-08-14 11:25:00,36.19,36.24,36.19,36.23,126089.0,30.2117,30.2534,30.2117,30.2451,126089.0
2017-08-14 11:30:00,36.23,36.26,36.23,36.24,98322.0,30.2451,30.2701,30.2451,30.2534,98322.0
2017-08-14 11:35:00,36.25,36.25,36.24,36.25,83853.0,30.2618,30.2618,30.2534,30.2618,83853.0
2017-08-14 11:40:00,36.25,36.31,36.24,36.31,93684.0,30.2618,30.3119,30.2534,30.3119,93684.0
2017-08-14 11:45:00,36.3,36.35,36.3,36.34,95369.0,30.3035,30.3453,30.3035,30.3369,95369.0
2017-08-14 11:50:00,36.34,36.35,36.31,36.32,165589.0,30.3369,30.3453,30.3119,30.3202,165589.0
2017-08-14 11:55:00,36.32,36.36,36.3,36.36,149304.0,30.3202,30.3536,30.3035,30.3536,149304.0
2017-08-14 12:00:00,36.36,36.4,36.35,36.38,229306.0,30.3536,30.387,30.3453,30.3703,229306.0
2017-08-14 12:05:00,36.38,36.42,36.36,36.41,340170.0,30.3703,30.4037,30.3536,30.3953,340170.0
2017-08-14 12:10:00,36.41,36.43,36.4,36.41,170834.0,30.3953,30.412,30.387,30.3953,170834.0
2017-08-14 12:15:00,36.41,36.42,36.37,36.39,135255.0,30.3953,30.4037,30.3619,30.3786,135255.0
2017-08-14 12:20:00,36.38,36.4,36.38,36.39,81357.0,30.3703,30.387,30.3703,30.3786,81357.0
2017-08-14 12:25:00,36.4,36.46,36.39,36.46,392037.0,30.387,30.4371,30.3786,30.4371,392037.0
2017-08-14 12:30:00,36.46,36.47,36.44,36.47,142435.0,30.4371,30.4454,30.4204,30.4454,142435.0
2017-08-14 12:35:00,36.46,36.46,36.42,36.43,80986.0,30.4371,30.4371,30.4037,30.412,80986.0
2017-08-14 12:40:00,36.43,36.45,36.42,36.43,54498.0,30.412,30.4287,30.4037,30.412,54498.0
2017-08-14 12:45:00,36.42,36.43,36.37,36.39,204309.0,30.4037,30.412,30.3619,30.3786,204309.0
2017-08-14 12:50:00,36.4,36.41,36.38,36.39,61021.0,30.387,30.3953,30.3703,30.3786,61021.0
2017-08-14 12:55:00,36.39,36.39,36.35,36.36,59985.0,30.3786,30.3786,30.3453,30.3536,59985.0
2017-08-14 13:00:00,36.36,36.4,36.35,36.36,103728.0,30.3536,30.387,30.3453,30.3536,103728.0
2017-08-14 13:05:00,36.37,36.42,36.34,36.42,146085.0,30.3619,30.4037,30.3369,30.4037,146085.0
2017-08-14 13:10:00,36.41,36.42,36.39,36.4,67618.0,30.3953,30.4037,30.3786,30.387,67618.0
2017-08-14 13:15:00,36.4,36.4,36.38,36.39,54026.0,30.387,30.387,30.3703,30.3786,54026.0
2017-08-14 13:20:00,36.39,36.39,36.37,36.37,66306.0,30.3786,30.3786,30.3619,30.3619,66306.0
2017-08-14 13:25:00,36.37,36.38,36.35,36.37,103638.0,30.3619,30.3703,30.3453,30.3619,103638.0
2017-08-14 13:30:00,36.37,36.37,36.35,36.35,72301.0,30.3619,30.3619,30.3453,30.3453,72301.0
2017-08-14 13:35:00,36.35,36.37,36.33,36.36,92634.0,30.3453,30.3619,30.3286,30.3536,92634.0
2017-08-14 13:40:00,36.37,36.38,36.34,36.35,120236.0,30.3619,30.3703,30.3369,30.3453,120236.0
2017-08-14 13:45:00,36.35,36.36,36.33,36.34,104278.0,30.3453,30.3536,30.3286,30.3369,104278.0
2017-08-14 13:50:00,36.35,36.36,36.32,36.34,110349.0,30.3453,30.3536,30.3202,30.3369,110349.0
2017-08-14 13:55:00,36.34,36.38,36.34,36.37,128166.0,30.3369,30.3703,30.3369,30.3619,128166.0
2017-08-14 14:00:00,36.36,36.38,36.35,36.36,90673.0,30.3536,30.3703,30.3453,30.3536,90673.0
2017-08-14 14:05:00,36.36,36.38,36.35,36.36,80675.0,30.3536,30.3703,30.3453,30.3536,80675.0
2017-08-14 14:10:00,36.36,36.36,36.34,36.34,255644.0,30.3536,30.3536,30.3369,30.3369,255644.0
2017-08-14 14:15:00,36.34,36.35,36.32,36.33,113806.0,30.3369,30.3453,30.3202,30.3286,113806.0
2017-08-14 14:20:00,36.32,36.36,36.32,36.33,149783.0,30.3202,30.3536,30.3202,30.3286,149783.0
2017-08-14 14:25:00,36.34,36.34,36.33,36.34,33319.0,30.3369,30.3369,30.3286,30.3369,33319.0
2017-08-14 14:30:00,36.33,36.35,36.33,36.35,85170.0,30.3286,30.3453,30.3286,30.3453,85170.0
2017-08-14 14:35:00,36.35,36.36,36.33,36.36,176298.0,30.3453,30.3536,30.3286,30.3536,176298.0
2017-08-14 14:40:00,36.35,36.35,36.32,36.34,83654.0,30.3453,30.3453,30.3202,30.3369,83654.0
2017-08-14 14:45:00,36.33,36.34,36.32,36.33,103832.0,30.3286,30.3369,30.3202,30.3286,103832.0
2017-08-14 14:50:00,36.33,36.33,36.28,36.29,130097.0,30.3286,30.3286,30.2868,30.2952,130097.0
2017-08-14 14:55:00,36.29,36.3,36.28,36.29,95911.0,30.2952,30.3035,30.2868,30.2952,95911.0
2017-08-14 15:00:00,36.3,36.31,36.28,36.29,137606.0,30.3035,30.3119,30.2868,30.2952,137606.0
2017-08-14 15:05:00,36.29,36.3,36.28,36.3,62684.0,30.2952,30.3035,30.2868,30.3035,62684.0
2017-08-14 15:10:00,36.29,36.34,36.29,36.33,116734.0,30.2952,30.3369,30.2952,30.3286,116734.0
2017-08-14 15:15:00,36.34,36.36,36.32,36.36,187199.0,30.3369,30.3536,30.3202,30.3536,187199.0
2017-08-14 15:20:00,36.36,36.36,36.34,36.35,176055.0,30.3536,30.3536,30.3369,30.3453,176055.0
2017-08-14 15:25:00,36.34,36.38,36.34,36.38,151761.0,30.3369,30.3703,30.3369,30.3703,151761.0
2017-08-14 15:30:00,36.38,36.39,36.37,36.39,142528.0,30.3703,30.3786,30.3619,30.3786,142528.0
2017-08-14 15:35:00,36.39,36.39,36.33,36.33,311685.0,30.3786,30.3786,30.3286,30.3286,311685.0
2017-08-14 15:40:00,36.33,36.35,36.32,36.32,195899.0,30.3286,30.3453,30.3202,30.3202,195899.0
2017-08-14 15:45:00,36.32,36.34,36.31,36.33,359443.0,30.3202,30.3369,30.3119,30.3286,359443.0
2017-08-14 15:50:00,36.34,36.37,36.32,36.35,389902.0,30.3369,30.3619,30.3202,30.3453,389902.0
2017-08-14 15:55:00,36.36,36.4,36.34,36.34,1069962.0,30.3536,30.387,30.3369,30.3369,1069962.0
2017-08-15 09:30:00,36.3,36.32,36.15,36.2,664381.0,30.3035,30.3202,30.1783,30.22,664381.0
2017-08-15 09:35:00,36.2,36.2,36.01,36.02,641023.0,30.22,30.22,30.0614,30.0698,641023.0
2017-08-15 09:40:00,36.02,36.07,36.0,36.07,428198.0,30.0698,30.1115,30.0531,30.1115,428198.0
2017-08-15 09:45:00,36.06,36.12,36.05,36.12,322446.0,30.1032,30.1532,30.0948,30.1532,322446.0
2017-08-15 09:50:00,36.11,36.13,36.08,36.11,234577.0,30.1449,30.1616,30.1199,30.1449,234577.0
2017-08-15 09:55:00,36.11,36.11,36.06,36.1,269569.0,30.1449,30.1449,30.1032,30.1365,269569.0
2017-08-15 10:00:00,36.1,36.15,36.09,36.14,224846.0,30.1365,30.1783,30.1282,30.1699,224846.0
2017-08-15 10:05:00,36.14,36.18,36.12,36.13,207713.0,30.1699,30.2033,30.1532,30.1616,207713.0
2017-08-15 10:10:00,36.12,36.14,36.09,36.11,183272.0,30.1532,30.1699,30.1282,30.1449,183272.0
2017-08-15 10:15:00,36.11,36.12,36.05,36.08,237660.0,30.1449,30.1532,30.0948,30.1199,237660.0
2017-08-15 10:20:00,36.08,36.09,36.03,36.04,138634.0,30.1199,30.1282,30.0781,30.0865,138634.0
2017-08-15 10:25:00,36.03,36.05,36.01,36.01,180502.0,30.0781,30.0948,30.0614,30.0614,180502.0
2017-08-15 10:30:00,36.02,36.02,35.95,35.97,591323.0,30.0698,30.0698,30.0113,30.028,591323.0
2017-08-15 10:35:00,35.97,36.01,35.95,36.0,162761.0,30.028,30.0614,30.0113,30.0531,162761.0
2017-08-15 10:40:00,36.01,36.07,36.0,36.07,197298.0,30.0614,30.1115,30.0531,30.1115,197298.0
2017-08-15 10:45:00,36.07,36.09,36.04,36.05,163638.0,30.1115,30.1282,30.0865,30.0948,163638.0
2017-08-15 10:50:00,36.06,36.11,36.05,36.09,167318.0,30.1032,30.1449,30.0948,30.1282,167318.0
2017-08-15 10:55:00,36.08,36.11,36.05,36.05,156959.0,30.1199,30.1449,30.0948,30.0948,156959.0
2017-08-15 11:00:00,36.05,36.1,36.04,36.09,174259.0,30.0948,30.1365,30.0865,30.1282,174259.0
2017-08-15 11:05:00,36.08,36.09,36.04,36.05,191169.0,30.1199,30.1282,30.0865,30.0948,191169.0
2017-08-15 11:10:00,36.05,36.06,36.02,36.03,103793.0,30.0948,30.1032,30.0698,30.0781,103793.0
2017-08-15 11:15:00,36.02,36.04,36.02,36.02,103035.0,30.0698,30.0865,30.0698,30.0698,103035.0
2017-08-15 11:20:00,36.02,36.03,35.97,35.98,331328.0,30.0698,30.0781,30.028,30.0364,331328.0
2017-08-15 11:25:00,35.98,36.0,35.97,35.99,187920.0,30.0364,30.0531,30.028,30.0447,187920.0
2017-08-15 11:30:00,35.98,36.0,35.97,35.99,252649.0,30.0364,30.0531,30.028,30.0447,252649.0
2017-08-15 11:35:00,35.98,35.99,35.96,35.98,256277.0,30.0364,30.0447,30.0197,30.0364,256277.0
2017-08-15 11:40:00,35.98,36.0,35.96,35.98,244138.0,30.0364,30.0531,30.0197,30.0364,244138.0
2017-08-15 11:45:00,35.98,35.99,35.91,35.93,445656.0,30.0364,30.0447,29.9779,29.9946,445656.0
2017-08-15 11:50:00,35.93,35.94,35.9,35.91,184530.0,29.9946,30.003,29.9696,29.9779,184530.0
2017-08-15 11:55:00,35.91,35.92,35.88,35.88,187298.0,29.9779,29.9863,29.9529,29.9529,187298.0
2017-08-15 12:00:00,35.88,35.91,35.88,35.9,152622.0,29.9529,29.9779,29.9529,29.9696,152622.0
2017-08-15 12:05:00,35.9,35.9,35.87,35.88,200430.0,29.9696,29.9696,29.9445,29.9529,200430.0
2017-08-15 12:10:00,35.88,35.91,35.85,35.89,210798.0,29.9529,29.9779,29.9278,29.9612,210798.0
2017-08-15 12:15:00,35.89,35.95,35.89,35.95,118236.0,29.9612,30.0113,29.9612,30.0113,118236.0
2017-08-15 12:20:00,35.95,35.96,35.94,35.96,85584.0,30.0113,30.0197,30.003,30.0197,85584.0
2017-08-15 12:25:00,35.95,35.96,35.91,35.94,145821.0,30.0113,30.0197,29.9779,30.003,145821.0
2017-08-15 12:30:00,35.94,35.95,35.93,35.95,72549.0,30.003,30.0113,29.9946,30.0113,72549.0
2017-08-15 12:35:00,35.95,35.95,35.93,35.95,83585.0,30.0113,30.0113,29.9946,30.0113,83585.0
2017-08-15 12:40:00,35.94,35.95,35.94,35.95,49276.0,30.003,30.0113,30.003,30.0113,49276.0
2017-08-15 12:45:00,35.94,35.97,35.93,35.96,150302.0,30.003,30.028,29.9946,30.0197,150302.0
2017-08-15 12:50:00,35.97,35.97,35.92,35.94,93368.0,30.028,30.028,29.9863,30.003,93368.0
2017-08-15 12:55:00,35.93,35.95,35.92,35.92,62334.0,29.9946,30.0113,29.9863,29.9863,62334.0
2017-08-15 13:00:00,35.93,35.93,35.86,35.88,163539.0,29.9946,29.9946,29.9362,29.9529,163539.0
2017-08-15 13:05:00,35.88,35.9,35.87,35.9,112009.0,29.9529,29.9696,29.9445,29.9696,112009.0
2017-08-15 13:10:00,35.9,35.93,35.89,35.91,83580.0,29.9696,29.9946,29.9612,29.9779,83580.0
2017-08-15 13:15:00,35.91,35.92,35.9,35.9,69010.0,29.9779,29.9863,29.9696,29.9696,69010.0
2017-08-15 13:20:00,35.9,35.91,35.86,35.86,136336.0,29.9696,29.9779,29.9362,29.9362,136336.0
2017-08-15 13:25:00,35.86,35.87,35.85,35.86,124772.0,29.9362,29.9445,29.9278,29.9362,124772.0
2017-08-15 13:30:00,35.85,35.87,35.85,35.85,102008.0,29.9278,29.9445,29.9278,29.9278,102008.0
2017-08-15 13:35:00,35.86,35.86,35.85,35.85,93532.0,29.9362,29.9362,29.9278,29.9278,93532.0
2017-08-15 13:40:00,35.85,35.92,35.85,35.88,210989.0,29.9278,29.9863,29.9278,29.9529,210989.0
2017-08-15 13:45:00,35.88,35.88,35.85,35.87,85325.0,29.9529,29.9529,29.9278,29.9445,85325.0
2017-08-15 13:50:00,35.86,35.88,35.85,35.86,143366.0,29.9362,29.9529,29.9278,29.9362,143366.0
2017-08-15 13:55:00,35.86,35.86,35.83,35.83,100095.0,29.9362,29.9362,29.9112,29.9112,100095.0
2017-08-15 14:00:00,35.83,35.88,35.81,35.88,202698.0,29.9112,29.9529,29.8945,29.9529,202698.0
2017-08-15 14:05:00,35.88,35.88,35.85,35.88,103153.0,29.9529,29.9529,29.9278,29.9529,103153.0
2017-08-15 14:10:00,35.87,35.88,35.85,35.85,92957.0,29.9445,29.9529,29.9278,29.9278,92957.0
2017-08-15 14:15:00,35.85,35.86,35.84,35.84,73877.0,29.9278,29.9362,29.9195,29.9195,73877.0
2017-08-15 14:20:00,35.84,35.85,35.84,35.84,71433.0,29.9195,29.9278,29.9195,29.9195,71433.0
2017-08-15 14:25:00,35.84,35.94,35.84,35.93,171833.0,29.9195,30.003,29.9195,29.9946,171833.0
2017-08-15 14:30:00,35.92,35.93,35.88,35.9,181535.0,29.9863,29.9946,29.9529,29.9696,181535.0
2017-08-15 14:35:00,35.9,35.91,35.89,35.9,95467.0,29.9696,29.9779,29.9612,29.9696,95467.0
2017-08-15 14:40:00,35.9,35.92,35.87,35.88,202053.0,29.9696,29.9863,29.9445,29.9529,202053.0
2017-08-15 14:45:00,35.89,35.89,35.87,35.88,93030.0,29.9612,29.9612,29.9445,29.9529,93030.0
2017-08-15 14:50:00,35.87,35.88,35.85,35.87,195750.0,29.9445,29.9529,29.9278,29.9445,195750.0
2017-08-15 14:55:00,35.88,35.88,35.87,35.88,93461.0,29.9529,29.9529,29.9445,29.9529,93461.0
2017-08-15 15:00:00,35.87,35.88,35.86,35.86,103435.0,29.9445,29.9529,29.9362,29.9362,103435.0
2017-08-15 15:05:00,35.86,35.89,35.86,35.88,139224.0,29.9362,29.9612,29.9362,29.9529,139224.0
2017-08-15 15:10:00,35.88,35.93,35.88,35.92,189523.0,29.9529,29.9946,29.9529,29.9863,189523.0
2017-08-15 15:15:00,35.91,35.92,35.91,35.92,100648.0,29.9779,29.9863,29.9779,29.9863,100648.0
2017-08-15 15:20:00,35.91,35.93,35.9,35.92,207425.0,29.9779,29.9946,29.9696,29.9863,207425.0
2017-08-15 15:25:00,35.93,35.93,35.9,35.91,202697.0,29.9946,29.9946,29.9696,29.9779,202697.0
2017-08-15 15:30:00,35.9,35.94,35.9,35.94,242853.0,29.9696,30.003,29.9696,30.003,242853.0
2017-08-15 15:35:00,35.94,36.01,35.93,36.01,275064.0,30.003,30.0614,29.9946,30.0614,275064.0
2017-08-15 15:40:00,36.01,36.01,35.92,35.94,418730.0,30.0614,30.0614,29.9863,30.003,418730.0
2017-08-15 15:45:00,35.94,36.01,35.93,36.0,268618.0,30.003,30.0614,29.9946,30.0531,268618.0
2017-08-15 15:50:00,36.0,36.0,35.96,36.0,524372.0,30.0531,30.0531,30.0197,30.0531,524372.0
2017-08-15 15:55:00,36.0,36.01,35.97,35.99,1144564.0,30.0531,30.0614,30.028,30.0447,1144564.0
2017-08-16 09:30:00,36.03,36.07,35.96,35.99,612149.0,30.0781,30.1115,30.0197,30.0447,612149.0
2017-08-16 09:35:00,35.99,36.01,35.93,35.95,300549.0,30.0447,30.0614,29.9946,30.0113,300549.0
2017-08-16 09:40:00,35.95,35.97,35.92,35.94,207912.0,30.0113,30.028,29.9863,30.003,207912.0
2017-08-16 09:45:00,35.95,35.97,35.91,35.94,160727.0,30.0113,30.028,29.9779,30.003,160727.0
2017-08-16 09:50:00,35.94,35.96,35.9,35.93,153141.0,30.003,30.0197,29.9696,29.9946,153141.0
2017-08-16 09:55:00,35.92,35.94,35.88,35.88,96470.0,29.9863,30.003,29.9529,29.9529,96470.0
2017-08-16 10:00:00,35.88,35.93,35.88,35.89,261662.0,29.9529,29.9946,29.9529,29.9612,261662.0
2017-08-16 10:05:00,35.89,35.98,35.88,35.97,238781.0,29.9612,30.0364,29.9529,30.028,238781.0
2017-08-16 10:10:00,35.98,35.98,35.92,35.92,119044.0,30.0364,30.0364,29.9863,29.9863,119044.0
2017-08-16 10:15:00,35.93,35.94,35.91,35.92,124394.0,29.9946,30.003,29.9779,29.9863,124394.0
2017-08-16 10:20:00,35.91,35.92,35.89,35.89,146835.0,29.9779,29.9863,29.9612,29.9612,146835.0
2017-08-16 10:25:00,35.89,35.9,35.85,35.89,192904.0,29.9612,29.9696,29.9278,29.9612,192904.0
2017-08-16 10:30:00,35.9,35.91,35.83,35.83,175043.0,29.9696,29.9779,29.9112,29.9112,175043.0
2017-08-16 10:35:00,35.83,35.85,35.78,35.8,282975.0,29.9112,29.9278,29.8694,29.8861,282975.0
2017-08-16 10:40:00,35.79,35.82,35.79,35.8,428418.0,29.8778,29.9028,29.8778,29.8861,428418.0
2017-08-16 10:45:00,35.8,35.85,35.8,35.84,181540.0,29.8861,29.9278,29.8861,29.9195,181540.0
2017-08-16 10:50:00,35.83,35.86,35.83,35.86,102972.0,29.9112,29.9362,29.9112,29.9362,102972.0
2017-08-16 10:55:00,35.86,35.87,35.84,35.86,143973.0,29.9362,29.9445,29.9195,29.9362,143973.0
2017-08-16 11:00:00,35.87,35.88,35.8,35.83,249027.0,29.9445,29.9529,29.8861,29.9112,249027.0
2017-08-16 11:05:00,35.82,35.83,35.81,35.82,95957.0,29.9028,29.9112,29.8945,29.9028,95957.0
2017-08-16 11:10:00,35.81,35.82,35.81,35.82,73003.0,29.8945,29.9028,29.8945,29.9028,73003.0
2017-08-16 11:15:00,35.81,35.82,35.81,35.81,95308.0,29.8945,29.9028,29.8945,29.8945,95308.0
2017-08-16 11:20:00,35.82,35.82,35.75,35.78,814181.0,29.9028,29.9028,29.8444,29.8694,814181.0
2017-08-16 11:25:00,35.78,35.81,35.77,35.8,213420.0,29.8694,29.8945,29.8611,29.8861,213420.0
2017-08-16 11:30:00,35.79,35.8,35.79,35.79,48567.0,29.8778,29.8861,29.8778,29.8778,48567.0
2017-08-16 11:35:00,35.79,35.8,35.71,35.73,393327.0,29.8778,29.8861,29.811,29.8277,393327.0
2017-08-16 11:40:00,35.73,35.76,35.72,35.76,184516.0,29.8277,29.8527,29.8193,29.8527,184516.0
2017-08-16 11:45:00,35.75,35.8,35.75,35.8,270294.0,29.8444,29.8861,29.8444,29.8861,270294.0
2017-08-16 11:50:00,35.8,35.82,35.79,35.82,153318.0,29.8861,29.9028,29.8778,29.9028,153318.0
2017-08-16 11:55:00,35.82,35.84,35.78,35.8,632986.0,29.9028,29.9195,29.8694,29.8861,632986.0
2017-08-16 12:00:00,35.8,35.81,35.79,35.8,68285.0,29.8861,29.8945,29.8778,29.8861,68285.0
2017-08-16 12:05:00,35.8,35.82,35.79,35.82,113728.0,29.8861,29.9028,29.8778,29.9028,113728.0
2017-08-16 12:10:00,35.82,35.83,35.79,35.79,136271.0,29.9028,29.9112,29.8778,29.8778,136271.0
2017-08-16 12:15:00,35.8,35.82,35.78,35.79,160042.0,29.8861,29.9028,29.8694,29.8778,160042.0
2017-08-16 12:20:00,35.79,35.81,35.79,35.8,90630.0,29.8778,29.8945,29.8778,29.8861,90630.0
2017-08-16 12:25:00,35.79,35.81,35.78,35.79,82924.0,29.8778,29.8945,29.8694,29.8778,82924.0
2017-08-16 12:30:00,35.79,35.81,35.76,35.77,172523.0,29.8778,29.8945,29.8527,29.8611,172523.0
2017-08-16 12:35:00,35.78,35.78,35.75,35.77,147187.0,29.8694,29.8694,29.8444,29.8611,147187.0
2017-08-16 12:40:00,35.78,35.8,35.75,35.75,124726.0,29.8694,29.8861,29.8444,29.8444,124726.0
2017-08-16 12:45:00,35.75,35.76,35.72,35.72,132285.0,29.8444,29.8527,29.8193,29.8193,132285.0
2017-08-16 12:50:00,35.72,35.73,35.68,35.69,198175.0,29.8193,29.8277,29.7859,29.7943,198175.0
2017-08-16 12:55:00,35.69,35.69,35.63,35.68,308828.0,29.7943,29.7943,29.7442,29.7859,308828.0
2017-08-16 13:00:00,35.68,35.71,35.67,35.7,207312.0,29.7859,29.811,29.7776,29.8026,207312.0
2017-08-16 13:05:00,35.7,35.7,35.68,35.7,93987.0,29.8026,29.8026,29.7859,29.8026,93987.0
2017-08-16 13:10:00,35.7,35.7,35.62,35.63,237493.0,29.8026,29.8026,29.7358,29.7442,237493.0
2017-08-16 13:15:00,35.64,35.66,35.62,35.64,249948.0,29.7525,29.7692,29.7358,29.7525,249948.0
2017-08-16 13:20:00,35.64,35.65,35.6,35.63,338942.0,29.7525,29.7609,29.7191,29.7442,338942.0
2017-08-16 13:25:00,35.63,35.64,35.59,35.62,257205.0,29.7442,29.7525,29.7108,29.7358,257205.0
2017-08-16 13:30:00,35.62,35.66,35.61,35.65,185349.0,29.7358,29.7692,29.7275,29.7609,185349.0
2017-08-16 13:35:00,35.64,35.67,35.62,35.64,217436.0,29.7525,29.7776,29.7358,29.7525,217436.0
2017-08-16 13:40:00,35.63,35.64,35.61,35.63,143420.0,29.7442,29.7525,29.7275,29.7442,143420.0
2017-08-16 13:45:00,35.63,35.65,35.61,35.62,101987.0,29.7442,29.7609,29.7275,29.7358,101987.0
2017-08-16 13:50:00,35.61,35.65,35.6,35.64,214292.0,29.7275,29.7609,29.7191,29.7525,214292.0
2017-08-16 13:55:00,35.64,35.69,35.61,35.66,405608.0,29.7525,29.7943,29.7275,29.7692,405608.0
2017-08-16 14:00:00,35.65,35.77,35.59,35.71,510334.0,29.7609,29.8611,29.7108,29.811,510334.0
2017-08-16 14:05:00,35.71,35.78,35.7,35.73,268169.0,29.811,29.8694,29.8026,29.8277,268169.0
2017-08-16 14:10:00,35.73,35.73,35.67,35.69,159783.0,29.8277,29.8277,29.7776,29.7943,159783.0
2017-08-16 14:15:00,35.68,35.69,35.63,35.65,191104.0,29.7859,29.7943,29.7442,29.7609,191104.0
2017-08-16 14:20:00,35.64,35.64,35.56,35.59,294153.0,29.7525,29.7525,29.6858,29.7108,294153.0
2017-08-16 14:25:00,35.59,35.63,35.57,35.6,163971.0,29.7108,29.7442,29.6941,29.7191,163971.0
2017-08-16 14:30:00,35.6,35.61,35.56,35.6,141429.0,29.7191,29.7275,29.6858,29.7191,141429.0
2017-08-16 14:35:00,35.59,35.65,35.59,35.61,164329.0,29.7108,29.7609,29.7108,29.7275,164329.0
2017-08-16 14:40:00,35.61,35.62,35.57,35.59,208745.0,29.7275,29.7358,29.6941,29.7108,208745.0
2017-08-16 14:45:00,35.59,35.62,35.57,35.62,194328.0,29.7108,29.7358,29.6941,29.7358,194328.0
2017-08-16 14:50:00,35.63,35.66,35.61,35.65,114287.0,29.7442,29.7692,29.7275,29.7609,114287.0
2017-08-16 14:55:00,35.65,35.69,35.64,35.67,381266.0,29.7609,29.7943,29.7525,29.7776,381266.0
2017-08-16 15:00:00,35.67,35.7,35.65,35.68,164811.0,29.7776,29.8026,29.7609,29.7859,164811.0
2017-08-16 15:05:00,35.68,35.68,35.66,35.68,92167.0,29.7859,29.7859,29.7692,29.7859,92167.0
2017-08-16 15:10:00,35.67,35.71,35.65,35.7,379524.0,29.7776,29.811,29.7609,29.8026,379524.0
2017-08-16 15:15:00,35.71,35.73,35.69,35.7,190649.0,29.811,29.8277,29.7943,29.8026,190649.0
2017-08-16 15:20:00,35.7,35.74,35.7,35.71,167416.0,29.8026,29.836,29.8026,29.811,167416.0
2017-08-16 15:25:00,35.72,35.73,35.71,35.72,99036.0,29.8193,29.8277,29.811,29.8193,99036.0
2017-08-16 15:30:00,35.72,35.76,35.7,35.76,274999.0,29.8193,29.8527,29.8026,29.8527,274999.0
2017-08-16 15:35:00,35.76,35.8,35.75,35.79,277708.0,29.8527,29.8861,29.8444,29.8778,277708.0
2017-08-16 15:40:00,35.79,35.81,35.77,35.8,282113.0,29.8778,29.8945,29.8611,29.8861,282113.0
2017-08-16 15:45:00,35.8,35.8,35.77,35.79,297074.0,29.8861,29.8861,29.8611,29.8778,297074.0
2017-08-16 15:50:00,35.79,35.8,35.78,35.8,259348.0,29.8778,29.8861,29.8694,29.8861,259348.0
2017-08-16 15:55:00,35.8,35.83,35.78,35.81,959584.0,29.8861,29.9112,29.8694,29.8945,959584.0
2017-08-17 09:30:00,35.6,35.64,35.5,35.57,559054.0,29.7191,29.7525,29.6357,29.6941,559054.0
2017-08-17 09:35:00,35.57,35.63,35.54,35.58,265439.0,29.6941,29.7442,29.6691,29.7024,265439.0
2017-08-17 09:40:00,35.57,35.62,35.54,35.61,219088.0,29.6941,29.7358,29.6691,29.7275,219088.0
2017-08-17 09:45:00,35.62,35.68,35.61,35.65,116645.0,29.7358,29.7859,29.7275,29.7609,116645.0
2017-08-17 09:50:00,35.66,35.67,35.6,35.62,79529.0,29.7692,29.7776,29.7191,29.7358,79529.0
2017-08-17 09:55:00,35.62,35.68,35.59,35.6,148667.0,29.7358,29.7859,29.7108,29.7191,148667.0
2017-08-17 10:00:00,35.6,35.6,35.51,35.57,272017.0,29.7191,29.7191,29.644,29.6941,272017.0
2017-08-17 10:05:00,35.57,35.59,35.54,35.54,133410.0,29.6941,29.7108,29.6691,29.6691,133410.0
2017-08-17 10:10:00,35.54,35.56,35.46,35.5,294891.0,29.6691,29.6858,29.6023,29.6357,294891.0
2017-08-17 10:15:00,35.49,35.51,35.39,35.44,514207.0,29.6273,29.644,29.5438,29.5856,514207.0
2017-08-17 10:20:00,35.43,35.45,35.38,35.43,200060.0,29.5772,29.5939,29.5355,29.5772,200060.0
2017-08-17 10:25:00,35.44,35.49,35.41,35.48,193334.0,29.5856,29.6273,29.5605,29.619,193334.0
2017-08-17 10:30:00,35.48,35.54,35.46,35.52,275898.0,29.619,29.6691,29.6023,29.6524,275898.0
2017-08-17 10:35:00,35.52,35.53,35.43,35.45,262316.0,29.6524,29.6607,29.5772,29.5939,262316.0
2017-08-17 10:40:00,35.45,35.53,35.43,35.5,325814.0,29.5939,29.6607,29.5772,29.6357,325814.0
2017-08-17 10:45:00,35.5,35.51,35.46,35.47,148840.0,29.6357,29.644,29.6023,29.6106,148840.0
2017-08-17 10:50:00,35.47,35.5,35.43,35.5,139718.0,29.6106,29.6357,29.5772,29.6357,139718.0
2017-08-17 10:55:00,35.5,35.5,35.44,35.47,144376.0,29.6357,29.6357,29.5856,29.6106,144376.0
2017-08-17 11:00:00,35.48,35.51,35.47,35.51,229298.0,29.619,29.644,29.6106,29.644,229298.0
2017-08-17 11:05:00,35.51,35.52,35.5,35.52,142802.0,29.644,29.6524,29.6357,29.6524,142802.0
2017-08-17 11:10:00,35.52,35.53,35.49,35.51,141826.0,29.6524,29.6607,29.6273,29.644,141826.0
2017-08-17 11:15:00,35.51,35.54,35.5,35.53,100232.0,29.644,29.6691,29.6357,29.6607,100232.0
2017-08-17 11:20:00,35.53,35.56,35.52,35.53,192904.0,29.6607,29.6858,29.6524,29.6607,192904.0
2017-08-17 11:25:00,35.53,35.6,35.52,35.53,291140.0,29.6607,29.7191,29.6524,29.6607,291140.0
2017-08-17 11:30:00,35.52,35.57,35.52,35.56,110414.0,29.6524,29.6941,29.6524,29.6858,110414.0
2017-08-17 11:35:00,35.55,35.57,35.54,35.56,221050.0,29.6774,29.6941,29.6691,29.6858,221050.0
2017-08-17 11:40:00,35.56,35.57,35.53,35.56,124664.0,29.6858,29.6941,29.6607,29.6858,124664.0
2017-08-17 11:45:00,35.56,35.57,35.5,35.52,119389.0,29.6858,29.6941,29.6357,29.6524,119389.0
2017-08-17 11:50:00,35.51,35.53,35.49,35.52,111800.0,29.644,29.6607,29.6273,29.6524,111800.0
2017-08-17 11:55:00,35.52,35.52,35.49,35.5,79612.0,29.6524,29.6524,29.6273,29.6357,79612.0
2017-08-17 12:00:00,35.5,35.51,35.48,35.5,92124.0,29.6357,29.644,29.619,29.6357,92124.0
2017-08-17 12:05:00,35.51,35.51,35.46,35.46,134195.0,29.644,29.644,29.6023,29.6023,134195.0
2017-08-17 12:10:00,35.46,35.47,35.44,35.46,246629.0,29.6023,29.6106,29.5856,29.6023,246629.0
2017-08-17 12:15:00,35.46,35.47,35.43,35.45,195793.0,29.6023,29.6106,29.5772,29.5939,195793.0
2017-08-17 12:20:00,35.44,35.47,35.44,35.46,303436.0,29.5856,29.6106,29.5856,29.6023,303436.0
2017-08-17 12:25:00,35.46,35.48,35.44,35.47,127223.0,29.6023,29.619,29.5856,29.6106,127223.0
2017-08-17 12:30:00,35.48,35.49,35.45,35.46,156742.0,29.619,29.6273,29.5939,29.6023,156742.0
2017-08-17 12:35:00,35.46,35.49,35.44,35.49,167405.0,29.6023,29.6273,29.5856,29.6273,167405.0
2017-08-17 12:40:00,35.49,35.5,35.45,35.45,139596.0,29.6273,29.6357,29.5939,29.5939,139596.0
2017-08-17 12:45:00,35.45,35.47,35.43,35.45,130041.0,29.5939,29.6106,29.5772,29.5939,130041.0
2017-08-17 12:50:00,35.45,35.46,35.4,35.41,156289.0,29.5939,29.6023,29.5522,29.5605,156289.0
2017-08-17 12:55:00,35.41,35.43,35.38,35.39,239333.0,29.5605,29.5772,29.5355,29.5438,239333.0
2017-08-17 13:00:00,35.39,35.4,35.33,35.35,172953.0,29.5438,29.5522,29.4937,29.5104,172953.0
2017-08-17 13:05:00,35.35,35.38,35.34,35.36,115338.0,29.5104,29.5355,29.5021,29.5188,115338.0
2017-08-17 13:10:00,35.36,35.37,35.33,35.34,137183.0,29.5188,29.5271,29.4937,29.5021,137183.0
2017-08-17 13:15:00,35.34,35.38,35.33,35.36,152738.0,29.5021,29.5355,29.4937,29.5188,152738.0
2017-08-17 13:20:00,35.36,35.37,35.33,35.34,141011.0,29.5188,29.5271,29.4937,29.5021,141011.0
2017-08-17 13:25:00,35.34,35.4,35.34,35.38,126158.0,29.5021,29.5522,29.5021,29.5355,126158.0
2017-08-17 13:30:00,35.38,35.38,35.34,35.36,156909.0,29.5355,29.5355,29.5021,29.5188,156909.0
2017-08-17 13:35:00,35.37,35.4,35.35,35.36,157651.0,29.5271,29.5522,29.5104,29.5188,157651.0
2017-08-17 13:40:00,35.36,35.39,35.35,35.37,89991.0,29.5188,29.5438,29.5104,29.5271,89991.0
2017-08-17 13:45:00,35.37,35.38,35.34,35.35,100765.0,29.5271,29.5355,29.5021,29.5104,100765.0
2017-08-17 13:50:00,35.35,35.39,35.34,35.39,128313.0,29.5104,29.5438,29.5021,29.5438,128313.0
2017-08-17 13:55:00,35.38,35.4,35.37,35.39,110427.0,29.5355,29.5522,29.5271,29.5438,110427.0
2017-08-17 14:00:00,35.39,35.4,35.34,35.36,179295.0,29.5438,29.5522,29.5021,29.5188,179295.0
2017-08-17 14:05:00,35.36,35.38,35.35,35.37,73139.0,29.5188,29.5355,29.5104,29.5271,73139.0
2017-08-17 14:10:00,35.37,35.4,35.35,35.35,89759.0,29.5271,29.5522,29.5104,29.5104,89759.0
2017-08-17 14:15:00,35.36,35.36,35.3,35.32,301495.0,29.5188,29.5188,29.4687,29.4854,301495.0
2017-08-17 14:20:00,35.31,35.34,35.29,35.34,141075.0,29.4771,29.5021,29.4604,29.5021,141075.0
2017-08-17 14:25:00,35.34,35.36,35.33,35.36,93208.0,29.5021,29.5188,29.4937,29.5188,93208.0
2017-08-17 14:30:00,35.36,35.37,35.33,35.34,142970.0,29.5188,29.5271,29.4937,29.5021,142970.0
2017-08-17 14:35:00,35.34,35.36,35.31,35.33,118871.0,29.5021,29.5188,29.4771,29.4937,118871.0
2017-08-17 14:40:00,35.33,35.35,35.31,35.32,141248.0,29.4937,29.5104,29.4771,29.4854,141248.0
2017-08-17 14:45:00,35.32,35.35,35.3,35.33,163357.0,29.4854,29.5104,29.4687,29.4937,163357.0
2017-08-17 14:50:00,35.34,35.34,35.27,35.31,303921.0,29.5021,29.5021,29.4437,29.4771,303921.0
2017-08-17 14:55:00,35.31,35.34,35.29,35.32,124779.0,29.4771,29.5021,29.4604,29.4854,124779.0
2017-08-17 15:00:00,35.33,35.33,35.28,35.29,245981.0,29.4937,29.4937,29.452,29.4604,245981.0
2017-08-17 15:05:00,35.28,35.31,35.27,35.3,184838.0,29.452,29.4771,29.4437,29.4687,184838.0
2017-08-17 15:10:00,35.3,35.31,35.27,35.28,195511.0,29.4687,29.4771,29.4437,29.452,195511.0
2017-08-17 15:15:00,35.28,35.29,35.25,35.27,206340.0,29.452,29.4604,29.427,29.4437,206340.0
2017-08-17 15:20:00,35.26,35.3,35.25,35.27,168759.0,29.4353,29.4687,29.427,29.4437,168759.0
2017-08-17 15:25:00,35.27,35.29,35.26,35.27,143132.0,29.4437,29.4604,29.4353,29.4437,143132.0
2017-08-17 15:30:00,35.27,35.33,35.24,35.32,305566.0,29.4437,29.4937,29.4186,29.4854,305566.0
2017-08-17 15:35:00,35.33,35.34,35.27,35.29,348233.0,29.4937,29.5021,29.4437,29.4604,348233.0
2017-08-17 15:40:00,35.28,35.29,35.24,35.27,346835.0,29.452,29.4604,29.4186,29.4437,346835.0
2017-08-17 15:45:00,35.27,35.27,35.21,35.25,438584.0,29.4437,29.4437,29.3936,29.427,438584.0
2017-08-17 15:50:00,35.24,35.25,35.18,35.23,622698.0,29.4186,29.427,29.3685,29.4103,622698.0
2017-08-17 15:55:00,35.24,35.24,35.17,35.17,1013661.0,29.4186,29.4186,29.3602,29.3602,1013661.0
2017-08-18 09:30:00,35.29,35.31,35.11,35.17,1856146.0,29.4604,29.4771,29.3101,29.3602,1856146.0
2017-08-18 09:35:00,35.17,35.25,35.15,35.16,265106.0,29.3602,29.427,29.3435,29.3518,265106.0
2017-08-18 09:40:00,35.16,35.21,35.15,35.2,218176.0,29.3518,29.3936,29.3435,29.3852,218176.0
2017-08-18 09:45:00,35.2,35.2,35.13,35.16,218710.0,29.3852,29.3852,29.3268,29.3518,218710.0
2017-08-18 09:50:00,35.16,35.17,35.05,35.07,187444.0,29.3518,29.3602,29.26,29.2767,187444.0
2017-08-18 09:55:00,35.07,35.09,35.04,35.04,156556.0,29.2767,29.2934,29.2517,29.2517,156556.0
2017-08-18 10:00:00,35.05,35.14,35.05,35.14,121045.0,29.26,29.3351,29.26,29.3351,121045.0
2017-08-18 10:05:00,35.14,35.19,35.11,35.16,328342.0,29.3351,29.3769,29.3101,29.3518,328342.0
2017-08-18 10:10:00,35.16,35.16,35.09,35.16,114515.0,29.3518,29.3518,29.2934,29.3518,114515.0
2017-08-18 10:15:00,35.16,35.22,35.14,35.15,246858.0,29.3518,29.4019,29.3351,29.3435,246858.0
2017-08-18 10:20:00,35.14,35.2,35.14,35.16,50709.0,29.3351,29.3852,29.3351,29.3518,50709.0
2017-08-18 10:25:00,35.16,35.18,35.13,35.15,108189.0,29.3518,29.3685,29.3268,29.3435,108189.0
2017-08-18 10:30:00,35.15,35.15,35.08,35.11,111490.0,29.3435,29.3435,29.285,29.3101,111490.0
2017-08-18 10:35:00,35.1,35.14,35.09,35.12,71359.0,29.3017,29.3351,29.2934,29.3184,71359.0
2017-08-18 10:40:00,35.12,35.15,35.11,35.15,131606.0,29.3184,29.3435,29.3101,29.3435,131606.0
2017-08-18 10:45:00,35.15,35.15,35.07,35.08,109550.0,29.3435,29.3435,29.2767,29.285,109550.0
2017-08-18 10:50:00,35.08,35.13,35.08,35.1,81130.0,29.285,29.3268,29.285,29.3017,81130.0
2017-08-18 10:55:00,35.11,35.14,35.1,35.12,95706.0,29.3101,29.3351,29.3017,29.3184,95706.0
2017-08-18 11:00:00,35.13,35.13,35.06,35.09,92956.0,29.3268,29.3268,29.2683,29.2934,92956.0
2017-08-18 11:05:00,35.08,35.09,35.0,35.02,236967.0,29.285,29.2934,29.2183,29.235,236967.0
2017-08-18 11:10:00,35.02,35.04,34.99,35.0,407051.0,29.235,29.2517,29.2099,29.2183,407051.0
2017-08-18 11:15:00,35.0,35.1,34.99,35.09,365976.0,29.2183,29.3017,29.2099,29.2934,365976.0
2017-08-18 11:20:00,35.09,35.1,35.06,35.08,205212.0,29.2934,29.3017,29.2683,29.285,205212.0
2017-08-18 11:25:00,35.08,35.15,35.07,35.13,162672.0,29.285,29.3435,29.2767,29.3268,162672.0
2017-08-18 11:30:00,35.12,35.15,35.1,35.14,79821.0,29.3184,29.3435,29.3017,29.3351,79821.0
2017-08-18 11:35:00,35.14,35.16,35.12,35.15,135975.0,29.3351,29.3518,29.3184,29.3435,135975.0
2017-08-18 11:40:00,35.16,35.18,35.12,35.12,115693.0,29.3518,29.3685,29.3184,29.3184,115693.0
2017-08-18 11:45:00,35.13,35.2,35.12,35.18,242323.0,29.3268,29.3852,29.3184,29.3685,242323.0
2017-08-18 11:50:00,35.18,35.25,35.17,35.23,186790.0,29.3685,29.427,29.3602,29.4103,186790.0
2017-08-18 11:55:00,35.23,35.25,35.2,35.22,146498.0,29.4103,29.427,29.3852,29.4019,146498.0
2017-08-18 12:00:00,35.22,35.22,35.13,35.14,108622.0,29.4019,29.4019,29.3268,29.3351,108622.0
2017-08-18 12:05:00,35.14,35.14,35.12,35.12,62478.0,29.3351,29.3351,29.3184,29.3184,62478.0
2017-08-18 12:10:00,35.12,35.16,35.11,35.13,76634.0,29.3184,29.3518,29.3101,29.3268,76634.0
2017-08-18 12:15:00,35.13,35.13,35.1,35.11,110199.0,29.3268,29.3268,29.3017,29.3101,110199.0
2017-08-18 12:20:00,35.11,35.12,35.07,35.09,106824.0,29.3101,29.3184,29.2767,29.2934,106824.0
2017-08-18 12:25:00,35.09,35.18,35.09,35.16,91845.0,29.2934,29.3685,29.2934,29.3518,91845.0
2017-08-18 12:30:00,35.16,35.18,35.14,35.18,168181.0,29.3518,29.3685,29.3351,29.3685,168181.0
2017-08-18 12:35:00,35.18,35.18,35.15,35.16,108935.0,29.3685,29.3685,29.3435,29.3518,108935.0
2017-08-18 12:40:00,35.16,35.25,35.16,35.2,178075.0,29.3518,29.427,29.3518,29.3852,178075.0
2017-08-18 12:45:00,35.2,35.23,35.17,35.22,103755.0,29.3852,29.4103,29.3602,29.4019,103755.0
2017-08-18 12:50:00,35.23,35.23,35.18,35.2,83223.0,29.4103,29.4103,29.3685,29.3852,83223.0
2017-08-18 12:55:00,35.2,35.21,35.18,35.19,81988.0,29.3852,29.3936,29.3685,29.3769,81988.0
2017-08-18 13:00:00,35.19,35.21,35.14,35.16,145861.0,29.3769,29.3936,29.3351,29.3518,145861.0
2017-08-18 13:05:00,35.17,35.18,35.15,35.15,80776.0,29.3602,29.3685,29.3435,29.3435,80776.0
2017-08-18 13:10:00,35.16,35.18,35.13,35.14,87991.0,29.3518,29.3685,29.3268,29.3351,87991.0
2017-08-18 13:15:00,35.14,35.16,35.12,35.14,90870.0,29.3351,29.3518,29.3184,29.3351,90870.0
2017-08-18 13:20:00,35.13,35.16,35.12,35.14,37724.0,29.3268,29.3518,29.3184,29.3351,37724.0
2017-08-18 13:25:00,35.15,35.17,35.13,35.14,63230.0,29.3435,29.3602,29.3268,29.3351,63230.0
2017-08-18 13:30:00,35.14,35.17,35.13,35.15,73778.0,29.3351,29.3602,29.3268,29.3435,73778.0
2017-08-18 13:35:00,35.15,35.15,35.09,35.12,137825.0,29.3435,29.3435,29.2934,29.3184,137825.0
2017-08-18 13:40:00,35.13,35.14,35.08,35.1,84188.0,29.3268,29.3351,29.285,29.3017,84188.0
2017-08-18 13:45:00,35.1,35.12,35.09,35.1,50609.0,29.3017,29.3184,29.2934,29.3017,50609.0
2017-08-18 13:50:00,35.11,35.11,35.08,35.08,107939.0,29.3101,29.3101,29.285,29.285,107939.0
2017-08-18 13:55:00,35.08,35.1,35.02,35.03,149853.0,29.285,29.3017,29.235,29.2433,149853.0
2017-08-18 14:00:00,35.03,35.07,35.03,35.06,123835.0,29.2433,29.2767,29.2433,29.2683,123835.0
2017-08-18 14:05:00,35.06,35.11,35.06,35.1,97684.0,29.2683,29.3101,29.2683,29.3017,97684.0
2017-08-18 14:10:00,35.11,35.12,35.08,35.09,70280.0,29.3101,29.3184,29.285,29.2934,70280.0
2017-08-18 14:15:00,35.09,35.11,35.08,35.09,70900.0,29.2934,29.3101,29.285,29.2934,70900.0
2017-08-18 14:20:00,35.09,35.13,35.09,35.1,65697.0,29.2934,29.3268,29.2934,29.3017,65697.0
2017-08-18 14:25:00,35.1,35.15,35.1,35.13,88738.0,29.3017,29.3435,29.3017,29.3268,88738.0
2017-08-18 14:30:00,35.13,35.14,35.11,35.12,110596.0,29.3268,29.3351,29.3101,29.3184,110596.0
2017-08-18 14:35:00,35.12,35.14,35.1,35.11,178682.0,29.3184,29.3351,29.3017,29.3101,178682.0
2017-08-18 14:40:00,35.1,35.11,35.08,35.09,74744.0,29.3017,29.3101,29.285,29.2934,74744.0
2017-08-18 14:45:00,35.09,35.1,35.07,35.1,69890.0,29.2934,29.3017,29.2767,29.3017,69890.0
2017-08-18 14:50:00,35.1,35.11,35.07,35.09,42115.0,29.3017,29.3101,29.2767,29.2934,42115.0
2017-08-18 14:55:00,35.09,35.1,35.07,35.09,90374.0,29.2934,29.3017,29.2767,29.2934,90374.0
2017-08-18 15:00:00,35.09,35.1,35.08,35.1,88223.0,29.2934,29.3017,29.285,29.3017,88223.0
2017-08-18 15:05:00,35.09,35.14,35.09,35.14,117976.0,29.2934,29.3351,29.2934,29.3351,117976.0
2017-08-18 15:10:00,35.14,35.14,35.12,35.14,43278.0,29.3351,29.3351,29.3184,29.3351,43278.0
2017-08-18 15:15:00,35.13,35.14,35.1,35.1,101384.0,29.3268,29.3351,29.3017,29.3017,101384.0
2017-08-18 15:20:00,35.1,35.13,35.09,35.13,213086.0,29.3017,29.3268,29.2934,29.3268,213086.0
2017-08-18 15:25:00,35.13,35.15,35.12,35.14,147172.0,29.3268,29.3435,29.3184,29.3351,147172.0
2017-08-18 15:30:00,35.14,35.15,35.11,35.12,98957.0,29.3351,29.3435,29.3101,29.3184,98957.0
2017-08-18 15:35:00,35.12,35.16,35.11,35.14,125113.0,29.3184,29.3518,29.3101,29.3351,125113.0
2017-08-18 15:40:00,35.15,35.16,35.13,35.15,196219.0,29.3435,29.3518,29.3268,29.3435,196219.0
2017-08-18 15:45:00,35.16,35.18,35.13,35.14,302630.0,29.3518,29.3685,29.3268,29.3351,302630.0
2017-08-18 15:50:00,35.13,35.13,35.09,35.09,399800.0,29.3268,29.3268,29.2934,29.2934,399800.0
2017-08-18 15:55:00,35.09,35.1,35.01,35.01,1112066.0,29.2934,29.3017,29.2266,29.2266,1112066.0
2017-08-21 09:30:00,35.09,35.11,35.02,35.07,505932.0,29.2934,29.3101,29.235,29.2767,505932.0
2017-08-21 09:35:00,35.08,35.19,35.02,35.14,344760.0,29.285,29.3769,29.235,29.3351,344760.0
2017-08-21 09:40:00,35.13,35.19,35.1,35.12,162044.0,29.3268,29.3769,29.3017,29.3184,162044.0
2017-08-21 09:45:00,35.12,35.28,35.09,35.25,556471.0,29.3184,29.452,29.2934,29.427,556471.0
2017-08-21 09:50:00,35.25,35.26,35.11,35.12,214847.0,29.427,29.4353,29.3101,29.3184,214847.0
2017-08-21 09:55:00,35.12,35.15,35.08,35.1,325329.0,29.3184,29.3435,29.285,29.3017,325329.0
2017-08-21 10:00:00,35.1,35.1,35.02,35.03,234673.0,29.3017,29.3017,29.235,29.2433,234673.0
2017-08-21 10:05:00,35.03,35.05,35.0,35.05,240343.0,29.2433,29.26,29.2183,29.26,240343.0
2017-08-21 10:10:00,35.04,35.09,35.01,35.08,202580.0,29.2517,29.2934,29.2266,29.285,202580.0
2017-08-21 10:15:00,35.08,35.09,35.02,35.02,287929.0,29.285,29.2934,29.235,29.235,287929.0
2017-08-21 10:20:00,35.03,35.03,34.92,34.93,732921.0,29.2433,29.2433,29.1515,29.1598,732921.0
2017-08-21 10:25:00,34.94,34.95,34.87,34.88,695864.0,29.1682,29.1765,29.1097,29.1181,695864.0
2017-08-21 10:30:00,34.88,34.94,34.87,34.94,284314.0,29.1181,29.1682,29.1097,29.1682,284314.0
2017-08-21 10:35:00,34.94,34.94,34.89,34.91,303230.0,29.1682,29.1682,29.1264,29.1431,303230.0
2017-08-21 10:40:00,34.91,34.99,34.91,34.94,265886.0,29.1431,29.2099,29.1431,29.1682,265886.0
2017-08-21 10:45:00,34.94,34.98,34.92,34.93,383846.0,29.1682,29.2016,29.1515,29.1598,383846.0
2017-08-21 10:50:00,34.94,34.97,34.92,34.92,104408.0,29.1682,29.1932,29.1515,29.1515,104408.0
2017-08-21 10:55:00,34.93,34.94,34.9,34.94,162438.0,29.1598,29.1682,29.1348,29.1682,162438.0
2017-08-21 11:00:00,34.94,34.96,34.9,34.91,139135.0,29.1682,29.1849,29.1348,29.1431,139135.0
2017-08-21 11:05:00,34.91,34.95,34.89,34.93,154975.0,29.1431,29.1765,29.1264,29.1598,154975.0
2017-08-21 11:10:00,34.94,35.02,34.93,35.02,253552.0,29.1682,29.235,29.1598,29.235,253552.0
2017-08-21 11:15:00,35.01,35.04,35.0,35.03,131356.0,29.2266,29.2517,29.2183,29.2433,131356.0
2017-08-21 11:20:00,35.03,35.04,35.0,35.01,111453.0,29.2433,29.2517,29.2183,29.2266,111453.0
2017-08-21 11:25:00,35.0,35.04,34.99,35.01,138423.0,29.2183,29.2517,29.2099,29.2266,138423.0
2017-08-21 11:30:00,35.01,35.05,35.0,35.02,165323.0,29.2266,29.26,29.2183,29.235,165323.0
2017-08-21 11:35:00,35.02,35.02,34.95,34.96,440741.0,29.235,29.235,29.1765,29.1849,440741.0
2017-08-21 11:40:00,34.97,34.98,34.96,34.97,201443.0,29.1932,29.2016,29.1849,29.1932,201443.0
2017-08-21 11:45:00,34.97,34.99,34.96,34.97,126957.0,29.1932,29.2099,29.1849,29.1932,126957.0
2017-08-21 11:50:00,34.97,34.98,34.96,34.97,58154.0,29.1932,29.2016,29.1849,29.1932,58154.0
2017-08-21 11:55:00,34.97,34.98,34.95,34.95,77768.0,29.1932,29.2016,29.1765,29.1765,77768.0
2017-08-21 12:00:00,34.96,34.99,34.95,34.98,107563.0,29.1849,29.2099,29.1765,29.2016,107563.0
2017-08-21 12:05:00,34.98,34.99,34.94,34.95,103924.0,29.2016,29.2099,29.1682,29.1765,103924.0
2017-08-21 12:10:00,34.95,34.96,34.94,34.94,52314.0,29.1765,29.1849,29.1682,29.1682,52314.0
2017-08-21 12:15:00,34.95,34.95,34.92,34.92,104018.0,29.1765,29.1765,29.1515,29.1515,104018.0
2017-08-21 12:20:00,34.92,34.96,34.91,34.93,106449.0,29.1515,29.1849,29.1431,29.1598,106449.0
2017-08-21 12:25:00,34.93,34.98,34.93,34.93,231046.0,29.1598,29.2016,29.1598,29.1598,231046.0
2017-08-21 12:30:00,34.93,35.0,34.92,34.98,111888.0,29.1598,29.2183,29.1515,29.2016,111888.0
2017-08-21 12:35:00,34.97,34.99,34.96,34.98,92480.0,29.1932,29.2099,29.1849,29.2016,92480.0
2017-08-21 12:40:00,34.98,34.99,34.95,34.96,87562.0,29.2016,29.2099,29.1765,29.1849,87562.0
2017-08-21 12:45:00,34.97,34.97,34.94,34.97,197551.0,29.1932,29.1932,29.1682,29.1932,197551.0
2017-08-21 12:50:00,34.97,34.98,34.95,34.95,84922.0,29.1932,29.2016,29.1765,29.1765,84922.0
2017-08-21 12:55:00,34.95,34.97,34.94,34.94,65701.0,29.1765,29.1932,29.1682,29.1682,65701.0
2017-08-21 13:00:00,34.94,34.95,34.91,34.92,194238.0,29.1682,29.1765,29.1431,29.1515,194238.0
2017-08-21 13:05:00,34.92,34.93,34.91,34.91,74039.0,29.1515,29.1598,29.1431,29.1431,74039.0
2017-08-21 13:10:00,34.91,34.92,34.9,34.91,103394.0,29.1431,29.1515,29.1348,29.1431,103394.0
2017-08-21 13:15:00,34.91,34.91,34.87,34.87,203703.0,29.1431,29.1431,29.1097,29.1097,203703.0
2017-08-21 13:20:00,34.88,34.88,34.87,34.88,69687.0,29.1181,29.1181,29.1097,29.1181,69687.0
2017-08-21 13:25:00,34.88,34.88,34.83,34.84,136321.0,29.1181,29.1181,29.0763,29.0847,136321.0
2017-08-21 13:30:00,34.84,34.89,34.84,34.85,131106.0,29.0847,29.1264,29.0847,29.093,131106.0
2017-08-21 13:35:00,34.85,34.86,34.81,34.83,148973.0,29.093,29.1014,29.0596,29.0763,148973.0
2017-08-21 13:40:00,34.84,34.87,34.83,34.85,90436.0,29.0847,29.1097,29.0763,29.093,90436.0
2017-08-21 13:45:00,34.85,34.88,34.85,34.86,60325.0,29.093,29.1181,29.093,29.1014,60325.0
2017-08-21 13:50:00,34.85,34.86,34.81,34.82,99601.0,29.093,29.1014,29.0596,29.068,99601.0
2017-08-21 13:55:00,34.81,34.84,34.8,34.83,94867.0,29.0596,29.0847,29.0513,29.0763,94867.0
2017-08-21 14:00:00,34.84,34.85,34.81,34.82,86760.0,29.0847,29.093,29.0596,29.068,86760.0
2017-08-21 14:05:00,34.82,34.83,34.8,34.83,141843.0,29.068,29.0763,29.0513,29.0763,141843.0
2017-08-21 14:10:00,34.83,34.84,34.82,34.83,82083.0,29.0763,29.0847,29.068,29.0763,82083.0
2017-08-21 14:15:00,34.83,34.84,34.81,34.83,103311.0,29.0763,29.0847,29.0596,29.0763,103311.0
2017-08-21 14:20:00,34.84,34.85,34.82,34.84,159451.0,29.0847,29.093,29.068,29.0847,159451.0
2017-08-21 14:25:00,34.84,34.85,34.82,34.83,83809.0,29.0847,29.093,29.068,29.0763,83809.0
2017-08-21 14:30:00,34.83,34.86,34.82,34.83,125716.0,29.0763,29.1014,29.068,29.0763,125716.0
2017-08-21 14:35:00,34.83,34.83,34.79,34.8,134923.0,29.0763,29.0763,29.043,29.0513,134923.0
2017-08-21 14:40:00,34.79,34.81,34.77,34.81,99943.0,29.043,29.0596,29.0263,29.0596,99943.0
2017-08-21 14:45:00,34.81,34.85,34.81,34.82,131723.0,29.0596,29.093,29.0596,29.068,131723.0
2017-08-21 14:50:00,34.81,34.82,34.8,34.8,61814.0,29.0596,29.068,29.0513,29.0513,61814.0
2017-08-21 14:55:00,34.8,34.83,34.79,34.79,130343.0,29.0513,29.0763,29.043,29.043,130343.0
2017-08-21 15:00:00,34.8,34.81,34.77,34.79,165734.0,29.0513,29.0596,29.0263,29.043,165734.0
2017-08-21 15:05:00,34.78,34.79,34.77,34.78,98963.0,29.0346,29.043,29.0263,29.0346,98963.0
2017-08-21 15:10:00,34.77,34.78,34.7,34.73,332160.0,29.0263,29.0346,28.9678,28.9929,332160.0
2017-08-21 15:15:00,34.73,34.77,34.73,34.77,130962.0,28.9929,29.0263,28.9929,29.0263,130962.0
2017-08-21 15:20:00,34.77,34.82,34.75,34.81,206907.0,29.0263,29.068,29.0096,29.0596,206907.0
2017-08-21 15:25:00,34.81,34.83,34.79,34.83,130264.0,29.0596,29.0763,29.043,29.0763,130264.0
2017-08-21 15:30:00,34.82,34.84,34.82,34.83,162506.0,29.068,29.0847,29.068,29.0763,162506.0
2017-08-21 15:35:00,34.82,34.84,34.81,34.84,165350.0,29.068,29.0847,29.0596,29.0847,165350.0
2017-08-21 15:40:00,34.84,34.89,34.82,34.89,382576.0,29.0847,29.1264,29.068,29.1264,382576.0
2017-08-21 15:45:00,34.89,34.9,34.87,34.88,178458.0,29.1264,29.1348,29.1097,29.1181,178458.0
2017-08-21 15:50:00,34.88,34.96,34.87,34.96,790070.0,29.1181,29.1849,29.1097,29.1849,790070.0
2017-08-21 15:55:00,34.95,34.96,34.91,34.92,912660.0,29.1765,29.1849,29.1431,29.1515,912660.0
2017-08-22 09:30:00,35.01,35.17,35.01,35.13,381157.0,29.2266,29.3602,29.2266,29.3268,381157.0
2017-08-22 09:35:00,35.14,35.17,35.07,35.17,239320.0,29.3351,29.3602,29.2767,29.3602,239320.0
2017-08-22 09:40:00,35.16,35.19,35.07,35.08,300120.0,29.3518,29.3769,29.2767,29.285,300120.0
2017-08-22 09:45:00,35.08,35.12,35.07,35.11,264205.0,29.285,29.3184,29.2767,29.3101,264205.0
2017-08-22 09:50:00,35.12,35.17,35.1,35.14,193031.0,29.3184,29.3602,29.3017,29.3351,193031.0
2017-08-22 09:55:00,35.14,35.16,35.09,35.09,148251.0,29.3351,29.3518,29.2934,29.2934,148251.0
2017-08-22 10:00:00,35.09,35.11,35.08,35.08,160739.0,29.2934,29.3101,29.285,29.285,160739.0
2017-08-22 10:05:00,35.08,35.09,35.04,35.04,154596.0,29.285,29.2934,29.2517,29.2517,154596.0
2017-08-22 10:10:00,35.05,35.05,35.03,35.03,179381.0,29.26,29.26,29.2433,29.2433,179381.0
2017-08-22 10:15:00,35.03,35.04,34.99,35.04,467300.0,29.2433,29.2517,29.2099,29.2517,467300.0
2017-08-22 10:20:00,35.03,35.06,35.02,35.02,195291.0,29.2433,29.2683,29.235,29.235,195291.0
2017-08-22 10:25:00,35.02,35.03,34.95,35.0,638615.0,29.235,29.2433,29.1765,29.2183,638615.0
2017-08-22 10:30:00,35.0,35.01,34.97,34.97,246659.0,29.2183,29.2266,29.1932,29.1932,246659.0
2017-08-22 10:35:00,34.97,34.99,34.93,34.94,300921.0,29.1932,29.2099,29.1598,29.1682,300921.0
2017-08-22 10:40:00,34.94,34.94,34.91,34.91,352316.0,29.1682,29.1682,29.1431,29.1431,352316.0
2017-08-22 10:45:00,34.91,34.94,34.9,34.9,210830.0,29.1431,29.1682,29.1348,29.1348,210830.0
2017-08-22 10:50:00,34.9,34.93,34.88,34.93,309239.0,29.1348,29.1598,29.1181,29.1598,309239.0
2017-08-22 10:55:00,34.92,34.93,34.87,34.88,271630.0,29.1515,29.1598,29.1097,29.1181,271630.0
2017-08-22 11:00:00,34.88,34.93,34.88,34.89,214120.0,29.1181,29.1598,29.1181,29.1264,214120.0
2017-08-22 11:05:00,34.89,34.92,34.89,34.91,232100.0,29.1264,29.1515,29.1264,29.1431,232100.0
2017-08-22 11:10:00,34.91,34.92,34.88,34.9,302779.0,29.1431,29.1515,29.1181,29.1348,302779.0
2017-08-22 11:15:00,34.9,34.93,34.9,34.92,267878.0,29.1348,29.1598,29.1348,29.1515,267878.0
2017-08-22 11:20:00,34.91,34.92,34.87,34.87,250271.0,29.1431,29.1515,29.1097,29.1097,250271.0
2017-08-22 11:25:00,34.87,34.88,34.82,34.83,252788.0,29.1097,29.1181,29.068,29.0763,252788.0
2017-08-22 11:30:00,34.83,34.86,34.83,34.86,224366.0,29.0763,29.1014,29.0763,29.1014,224366.0
2017-08-22 11:35:00,34.85,34.89,34.84,34.87,317286.0,29.093,29.1264,29.0847,29.1097,317286.0
2017-08-22 11:40:00,34.87,34.87,34.83,34.84,142645.0,29.1097,29.1097,29.0763,29.0847,142645.0
2017-08-22 11:45:00,34.83,34.84,34.79,34.8,214670.0,29.0763,29.0847,29.043,29.0513,214670.0
2017-08-22 11:50:00,34.8,34.81,34.78,34.8,186989.0,29.0513,29.0596,29.0346,29.0513,186989.0
2017-08-22 11:55:00,34.8,34.81,34.75,34.76,340087.0,29.0513,29.0596,29.0096,29.0179,340087.0
2017-08-22 12:00:00,34.77,34.83,34.76,34.8,175430.0,29.0263,29.0763,29.0179,29.0513,175430.0
2017-08-22 12:05:00,34.8,34.81,34.77,34.78,280573.0,29.0513,29.0596,29.0263,29.0346,280573.0
2017-08-22 12:10:00,34.79,34.79,34.75,34.76,174059.0,29.043,29.043,29.0096,29.0179,174059.0
2017-08-22 12:15:00,34.76,34.78,34.75,34.77,645184.0,29.0179,29.0346,29.0096,29.0263,645184.0
2017-08-22 12:20:00,34.77,34.79,34.77,34.78,131082.0,29.0263,29.043,29.0263,29.0346,131082.0
2017-08-22 12:25:00,34.79,34.79,34.76,34.77,175672.0,29.043,29.043,29.0179,29.0263,175672.0
2017-08-22 12:30:00,34.77,34.78,34.75,34.75,131247.0,29.0263,29.0346,29.0096,29.0096,131247.0
2017-08-22 12:35:00,34.76,34.76,34.74,34.74,134164.0,29.0179,29.0179,29.0012,29.0012,134164.0
2017-08-22 12:40:00,34.74,34.8,34.74,34.79,106276.0,29.0012,29.0513,29.0012,29.043,106276.0
2017-08-22 12:45:00,34.79,34.8,34.76,34.77,141310.0,29.043,29.0513,29.0179,29.0263,141310.0
2017-08-22 12:50:00,34.77,34.78,34.76,34.76,87006.0,29.0263,29.0346,29.0179,29.0179,87006.0
2017-08-22 12:55:00,34.77,34.77,34.76,34.77,78166.0,29.0263,29.0263,29.0179,29.0263,78166.0
2017-08-22 13:00:00,34.77,34.77,34.74,34.75,267450.0,29.0263,29.0263,29.0012,29.0096,267450.0
2017-08-22 13:05:00,34.75,34.76,34.74,34.74,96919.0,29.0096,29.0179,29.0012,29.0012,96919.0
2017-08-22 13:10:00,34.74,34.75,34.7,34.72,216936.0,29.0012,29.0096,28.9678,28.9845,216936.0
2017-08-22 13:15:00,34.71,34.72,34.69,34.72,243801.0,28.9762,28.9845,28.9595,28.9845,243801.0
2017-08-22 13:20:00,34.72,34.76,34.71,34.73,331500.0,28.9845,29.0179,28.9762,28.9929,331500.0
2017-08-22 13:25:00,34.72,34.74,34.72,34.73,91854.0,28.9845,29.0012,28.9845,28.9929,91854.0
2017-08-22 13:30:00,34.73,34.74,34.73,34.73,82406.0,28.9929,29.0012,28.9929,28.9929,82406.0
2017-08-22 13:35:00,34.73,34.78,34.73,34.76,182966.0,28.9929,29.0346,28.9929,29.0179,182966.0
2017-08-22 13:40:00,34.77,34.77,34.72,34.73,260080.0,29.0263,29.0263,28.9845,28.9929,260080.0
2017-08-22 13:45:00,34.74,34.76,34.73,34.75,103615.0,29.0012,29.0179,28.9929,29.0096,103615.0
2017-08-22 13:50:00,34.75,34.79,34.75,34.76,178228.0,29.0096,29.043,29.0096,29.0179,178228.0
2017-08-22 13:55:00,34.76,34.76,34.73,34.74,159130.0,29.0179,29.0179,28.9929,29.0012,159130.0
2017-08-22 14:00:00,34.74,34.76,34.73,34.73,144526.0,29.0012,29.0179,28.9929,28.9929,144526.0
2017-08-22 14:05:00,34.73,34.74,34.72,34.74,216294.0,28.9929,29.0012,28.9845,29.0012,216294.0
2017-08-22 14:10:00,34.73,34.74,34.69,34.72,314482.0,28.9929,29.0012,28.9595,28.9845,314482.0
2017-08-22 14:15:00,34.72,34.75,34.7,34.75,161476.0,28.9845,29.0096,28.9678,29.0096,161476.0
2017-08-22 14:20:00,34.74,34.75,34.72,34.73,110849.0,29.0012,29.0096,28.9845,28.9929,110849.0
2017-08-22 14:25:00,34.73,34.77,34.72,34.75,156809.0,28.9929,29.0263,28.9845,29.0096,156809.0
2017-08-22 14:30:00,34.75,34.8,34.74,34.8,201353.0,29.0096,29.0513,29.0012,29.0513,201353.0
2017-08-22 14:35:00,34.8,34.82,34.78,34.79,188015.0,29.0513,29.068,29.0346,29.043,188015.0
2017-08-22 14:40:00,34.79,34.8,34.78,34.79,210962.0,29.043,29.0513,29.0346,29.043,210962.0
2017-08-22 14:45:00,34.79,34.8,34.74,34.76,310867.0,29.043,29.0513,29.0012,29.0179,310867.0
2017-08-22 14:50:00,34.76,34.77,34.75,34.75,184194.0,29.0179,29.0263,29.0096,29.0096,184194.0
2017-08-22 14:55:00,34.75,34.76,34.7,34.7,406948.0,29.0096,29.0179,28.9678,28.9678,406948.0
2017-08-22 15:00:00,34.71,34.71,34.66,34.68,468124.0,28.9762,28.9762,28.9344,28.9511,468124.0
2017-08-22 15:05:00,34.68,34.71,34.67,34.7,316084.0,28.9511,28.9762,28.9428,28.9678,316084.0
2017-08-22 15:10:00,34.7,34.71,34.69,34.7,389282.0,28.9678,28.9762,28.9595,28.9678,389282.0
2017-08-22 15:15:00,34.7,34.7,34.67,34.67,432764.0,28.9678,28.9678,28.9428,28.9428,432764.0
2017-08-22 15:20:00,34.67,34.68,34.63,34.64,406412.0,28.9428,28.9511,28.9094,28.9177,406412.0
2017-08-22 15:25:00,34.63,34.67,34.62,34.64,394221.0,28.9094,28.9428,28.901,28.9177,394221.0
2017-08-22 15:30:00,34.65,34.66,34.64,34.65,268252.0,28.9261,28.9344,28.9177,28.9261,268252.0
2017-08-22 15:35:00,34.66,34.68,34.65,34.68,328078.0,28.9344,28.9511,28.9261,28.9511,328078.0
2017-08-22 15:40:00,34.67,34.72,34.67,34.69,464757.0,28.9428,28.9845,28.9428,28.9595,464757.0
2017-08-22 15:45:00,34.69,34.7,34.67,34.68,502802.0,28.9595,28.9678,28.9428,28.9511,502802.0
2017-08-22 15:50:00,34.68,34.73,34.67,34.7,1032709.0,28.9511,28.9929,28.9428,28.9678,1032709.0
2017-08-22 15:55:00,34.69,34.7,34.63,34.65,1635094.0,28.9595,28.9678,28.9094,28.9261,1635094.0
2017-08-23 09:30:00,34.54,34.59,34.43,34.48,889593.0,28.8342,28.876,28.7424,28.7842,889593.0
2017-08-23 09:35:00,34.48,34.5,34.38,34.44,448072.0,28.7842,28.8009,28.7007,28.7508,448072.0
2017-08-23 09:40:00,34.45,34.49,34.42,34.49,297906.0,28.7591,28.7925,28.7341,28.7925,297906.0
2017-08-23 09:45:00,34.5,34.54,34.48,34.49,255931.0,28.8009,28.8342,28.7842,28.7925,255931.0
2017-08-23 09:50:00,34.49,34.52,34.45,34.49,320384.0,28.7925,28.8176,28.7591,28.7925,320384.0
2017-08-23 09:55:00,34.5,34.59,34.45,34.56,496285.0,28.8009,28.876,28.7591,28.8509,496285.0
2017-08-23 10:00:00,34.56,34.58,34.5,34.55,236363.0,28.8509,28.8676,28.8009,28.8426,236363.0
2017-08-23 10:05:00,34.55,34.57,34.51,34.54,191882.0,28.8426,28.8593,28.8092,28.8342,191882.0
2017-08-23 10:10:00,34.55,34.62,34.54,34.58,243379.0,28.8426,28.901,28.8342,28.8676,243379.0
2017-08-23 10:15:00,34.59,34.64,34.58,34.62,203484.0,28.876,28.9177,28.8676,28.901,203484.0
2017-08-23 10:20:00,34.62,34.63,34.56,34.58,214159.0,28.901,28.9094,28.8509,28.8676,214159.0
2017-08-23 10:25:00,34.57,34.58,34.55,34.57,209487.0,28.8593,28.8676,28.8426,28.8593,209487.0
2017-08-23 10:30:00,34.56,34.57,34.53,34.57,192990.0,28.8509,28.8593,28.8259,28.8593,192990.0
2017-08-23 10:35:00,34.57,34.63,34.56,34.63,176680.0,28.8593,28.9094,28.8509,28.9094,176680.0
2017-08-23 10:40:00,34.63,34.68,34.63,34.64,176556.0,28.9094,28.9511,28.9094,28.9177,176556.0
2017-08-23 10:45:00,34.64,34.67,34.61,34.67,248369.0,28.9177,28.9428,28.8927,28.9428,248369.0
2017-08-23 10:50:00,34.67,34.71,34.66,34.7,274955.0,28.9428,28.9762,28.9344,28.9678,274955.0
2017-08-23 10:55:00,34.71,34.72,34.69,34.71,477198.0,28.9762,28.9845,28.9595,28.9762,477198.0
2017-08-23 11:00:00,34.71,34.78,34.7,34.73,262244.0,28.9762,29.0346,28.9678,28.9929,262244.0
2017-08-23 11:05:00,34.73,34.75,34.71,34.73,135334.0,28.9929,29.0096,28.9762,28.9929,135334.0
2017-08-23 11:10:00,34.74,34.74,34.7,34.73,138328.0,29.0012,29.0012,28.9678,28.9929,138328.0
2017-08-23 11:15:00,34.73,34.77,34.72,34.77,135564.0,28.9929,29.0263,28.9845,29.0263,135564.0
2017-08-23 11:20:00,34.77,34.81,34.76,34.8,245326.0,29.0263,29.0596,29.0179,29.0513,245326.0
2017-08-23 11:25:00,34.8,34.81,34.77,34.79,148638.0,29.0513,29.0596,29.0263,29.043,148638.0
2017-08-23 11:30:00,34.78,34.79,34.74,34.75,77304.0,29.0346,29.043,29.0012,29.0096,77304.0
2017-08-23 11:35:00,34.75,34.75,34.7,34.73,176824.0,29.0096,29.0096,28.9678,28.9929,176824.0
2017-08-23 11:40:00,34.73,34.76,34.72,34.73,210661.0,28.9929,29.0179,28.9845,28.9929,210661.0
2017-08-23 11:45:00,34.73,34.77,34.72,34.77,161803.0,28.9929,29.0263,28.9845,29.0263,161803.0
2017-08-23 11:50:00,34.76,34.77,34.73,34.76,77096.0,29.0179,29.0263,28.9929,29.0179,77096.0
2017-08-23 11:55:00,34.75,34.76,34.74,34.74,120130.0,29.0096,29.0179,29.0012,29.0012,120130.0
2017-08-23 12:00:00,34.74,34.75,34.69,34.7,113113.0,29.0012,29.0096,28.9595,28.9678,113113.0
2017-08-23 12:05:00,34.7,34.72,34.69,34.69,96209.0,28.9678,28.9845,28.9595,28.9595,96209.0
2017-08-23 12:10:00,34.7,34.7,34.67,34.67,123985.0,28.9678,28.9678,28.9428,28.9428,123985.0
2017-08-23 12:15:00,34.67,34.68,34.64,34.64,108373.0,28.9428,28.9511,28.9177,28.9177,108373.0
2017-08-23 12:20:00,34.64,34.66,34.64,34.66,98926.0,28.9177,28.9344,28.9177,28.9344,98926.0
2017-08-23 12:25:00,34.66,34.66,34.62,34.62,149758.0,28.9344,28.9344,28.901,28.901,149758.0
2017-08-23 12:30:00,34.62,34.65,34.62,34.65,74487.0,28.901,28.9261,28.901,28.9261,74487.0
2017-08-23 12:35:00,34.65,34.65,34.63,34.64,88384.0,28.9261,28.9261,28.9094,28.9177,88384.0
2017-08-23 12:40:00,34.63,34.64,34.61,34.63,100577.0,28.9094,28.9177,28.8927,28.9094,100577.0
2017-08-23 12:45:00,34.63,34.63,34.61,34.62,73177.0,28.9094,28.9094,28.8927,28.901,73177.0
2017-08-23 12:50:00,34.62,34.64,34.6,34.64,94179.0,28.901,28.9177,28.8843,28.9177,94179.0
2017-08-23 12:55:00,34.63,34.65,34.63,34.65,84102.0,28.9094,28.9261,28.9094,28.9261,84102.0
2017-08-23 13:00:00,34.65,34.66,34.63,34.65,77821.0,28.9261,28.9344,28.9094,28.9261,77821.0
2017-08-23 13:05:00,34.65,34.65,34.62,34.64,71531.0,28.9261,28.9261,28.901,28.9177,71531.0
2017-08-23 13:10:00,34.64,34.64,34.61,34.61,60837.0,28.9177,28.9177,28.8927,28.8927,60837.0
2017-08-23 13:15:00,34.61,34.62,34.58,34.61,263235.0,28.8927,28.901,28.8676,28.8927,263235.0
2017-08-23 13:20:00,34.61,34.64,34.6,34.62,73739.0,28.8927,28.9177,28.8843,28.901,73739.0
2017-08-23 13:25:00,34.62,34.64,34.6,34.64,79211.0,28.901,28.9177,28.8843,28.9177,79211.0
2017-08-23 13:30:00,34.64,34.64,34.59,34.61,128890.0,28.9177,28.9177,28.876,28.8927,128890.0
2017-08-23 13:35:00,34.6,34.62,34.6,34.61,55959.0,28.8843,28.901,28.8843,28.8927,55959.0
2017-08-23 13:40:00,34.61,34.63,34.6,34.63,67106.0,28.8927,28.9094,28.8843,28.9094,67106.0
2017-08-23 13:45:00,34.63,34.65,34.61,34.65,64604.0,28.9094,28.9261,28.8927,28.9261,64604.0
2017-08-23 13:50:00,34.65,34.65,34.62,34.64,96241.0,28.9261,28.9261,28.901,28.9177,96241.0
2017-08-23 13:55:00,34.65,34.65,34.58,34.6,199551.0,28.9261,28.9261,28.8676,28.8843,199551.0
2017-08-23 14:00:00,34.59,34.6,34.57,34.6,123544.0,28.876,28.8843,28.8593,28.8843,123544.0
2017-08-23 14:05:00,34.6,34.61,34.59,34.6,146081.0,28.8843,28.8927,28.876,28.8843,146081.0
2017-08-23 14:10:00,34.6,34.61,34.58,34.6,261578.0,28.8843,28.8927,28.8676,28.8843,261578.0
2017-08-23 14:15:00,34.6,34.61,34.59,34.6,50915.0,28.8843,28.8927,28.876,28.8843,50915.0
2017-08-23 14:20:00,34.61,34.64,34.59,34.64,87553.0,28.8927,28.9177,28.876,28.9177,87553.0
2017-08-23 14:25:00,34.64,34.64,34.6,34.61,71167.0,28.9177,28.9177,28.8843,28.8927,71167.0
2017-08-23 14:30:00,34.61,34.66,34.6,34.66,110769.0,28.8927,28.9344,28.8843,28.9344,110769.0
2017-08-23 14:35:00,34.66,34.66,34.65,34.65,62815.0,28.9344,28.9344,28.9261,28.9261,62815.0
2017-08-23 14:40:00,34.66,34.67,34.64,34.64,77792.0,28.9344,28.9428,28.9177,28.9177,77792.0
2017-08-23 14:45:00,34.65,34.66,34.64,34.66,79420.0,28.9261,28.9344,28.9177,28.9344,79420.0
2017-08-23 14:50:00,34.66,34.68,34.65,34.67,100963.0,28.9344,28.9511,28.9261,28.9428,100963.0
2017-08-23 14:55:00,34.66,34.68,34.65,34.66,71466.0,28.9344,28.9511,28.9261,28.9344,71466.0
2017-08-23 15:00:00,34.66,34.66,34.63,34.65,99446.0,28.9344,28.9344,28.9094,28.9261,99446.0
2017-08-23 15:05:00,34.64,34.66,34.64,34.66,56111.0,28.9177,28.9344,28.9177,28.9344,56111.0
2017-08-23 15:10:00,34.66,34.66,34.65,34.66,48827.0,28.9344,28.9344,28.9261,28.9344,48827.0
2017-08-23 15:15:00,34.66,34.66,34.63,34.64,91119.0,28.9344,28.9344,28.9094,28.9177,91119.0
2017-08-23 15:20:00,34.65,34.71,34.64,34.7,231104.0,28.9261,28.9762,28.9177,28.9678,231104.0
2017-08-23 15:25:00,34.71,34.73,34.7,34.71,128676.0,28.9762,28.9929,28.9678,28.9762,128676.0
2017-08-23 15:30:00,34.72,34.73,34.71,34.73,101301.0,28.9845,28.9929,28.9762,28.9929,101301.0
2017-08-23 15:35:00,34.73,34.79,34.72,34.78,306207.0,28.9929,29.043,28.9845,29.0346,306207.0
2017-08-23 15:40:00,34.77,34.79,34.76,34.77,144679.0,29.0263,29.043,29.0179,29.0263,144679.0
2017-08-23 15:45:00,34.77,34.78,34.74,34.76,318470.0,29.0263,29.0346,29.0012,29.0179,318470.0
2017-08-23 15:50:00,34.76,34.76,34.69,34.69,406739.0,29.0179,29.0179,28.9595,28.9595,406739.0
2017-08-23 15:55:00,34.7,34.7,34.65,34.66,903003.0,28.9678,28.9678,28.9261,28.9344,903003.0
2017-08-24 09:30:00,34.72,34.74,34.66,34.72,455343.0,28.9845,29.0012,28.9344,28.9845,455343.0
2017-08-24 09:35:00,34.73,34.83,34.72,34.78,173008.0,28.9929,29.0763,28.9845,29.0346,173008.0
2017-08-24 09:40:00,34.79,34.8,34.72,34.74,114152.0,29.043,29.0513,28.9845,29.0012,114152.0
2017-08-24 09:45:00,34.75,34.79,34.73,34.74,140724.0,29.0096,29.043,28.9929,29.0012,140724.0
2017-08-24 09:50:00,34.74,34.74,34.7,34.73,161507.0,29.0012,29.0012,28.9678,28.9929,161507.0
2017-08-24 09:55:00,34.74,34.74,34.67,34.69,161007.0,29.0012,29.0012,28.9428,28.9595,161007.0
2017-08-24 10:00:00,34.69,34.73,34.68,34.71,154222.0,28.9595,28.9929,28.9511,28.9762,154222.0
2017-08-24 10:05:00,34.72,34.75,34.7,34.74,429716.0,28.9845,29.0096,28.9678,29.0012,429716.0
2017-08-24 10:10:00,34.74,34.77,34.72,34.76,197388.0,29.0012,29.0263,28.9845,29.0179,197388.0
2017-08-24 10:15:00,34.77,34.79,34.76,34.79,207293.0,29.0263,29.043,29.0179,29.043,207293.0
2017-08-24 10:20:00,34.79,34.87,34.78,34.86,425923.0,29.043,29.1097,29.0346,29.1014,425923.0
2017-08-24 10:25:00,34.87,34.88,34.84,34.84,350332.0,29.1097,29.1181,29.0847,29.0847,350332.0
2017-08-24 10:30:00,34.84,34.88,34.82,34.88,170822.0,29.0847,29.1181,29.068,29.1181,170822.0
2017-08-24 10:35:00,34.88,34.89,34.83,34.84,114148.0,29.1181,29.1264,29.0763,29.0847,114148.0
2017-08-24 10:40:00,34.84,34.86,34.82,34.83,82228.0,29.0847,29.1014,29.068,29.0763,82228.0
2017-08-24 10:45:00,34.83,34.85,34.81,34.83,105118.0,29.0763,29.093,29.0596,29.0763,105118.0
2017-08-24 10:50:00,34.83,34.83,34.8,34.81,97870.0,29.0763,29.0763,29.0513,29.0596,97870.0
2017-08-24 10:55:00,34.81,34.83,34.77,34.77,137681.0,29.0596,29.0763,29.0263,29.0263,137681.0
2017-08-24 11:00:00,34.77,34.8,34.77,34.8,108068.0,29.0263,29.0513,29.0263,29.0513,108068.0
2017-08-24 11:05:00,34.79,34.8,34.77,34.8,102955.0,29.043,29.0513,29.0263,29.0513,102955.0
2017-08-24 11:10:00,34.8,34.83,34.75,34.76,236311.0,29.0513,29.0763,29.0096,29.0179,236311.0
2017-08-24 11:15:00,34.75,34.76,34.66,34.69,278257.0,29.0096,29.0179,28.9344,28.9595,278257.0
2017-08-24 11:20:00,34.69,34.71,34.65,34.69,217524.0,28.9595,28.9762,28.9261,28.9595,217524.0
2017-08-24 11:25:00,34.69,34.69,34.62,34.66,199516.0,28.9595,28.9595,28.901,28.9344,199516.0
2017-08-24 11:30:00,34.66,34.67,34.6,34.6,280978.0,28.9344,28.9428,28.8843,28.8843,280978.0
2017-08-24 11:35:00,34.6,34.61,34.57,34.6,174415.0,28.8843,28.8927,28.8593,28.8843,174415.0
2017-08-24 11:40:00,34.6,34.62,34.58,34.62,128836.0,28.8843,28.901,28.8676,28.901,128836.0
2017-08-24 11:45:00,34.61,34.64,34.6,34.61,128217.0,28.8927,28.9177,28.8843,28.8927,128217.0
2017-08-24 11:50:00,34.62,34.62,34.56,34.57,125139.0,28.901,28.901,28.8509,28.8593,125139.0
2017-08-24 11:55:00,34.56,34.64,34.55,34.64,196258.0,28.8509,28.9177,28.8426,28.9177,196258.0
2017-08-24 12:00:00,34.63,34.65,34.61,34.62,135188.0,28.9094,28.9261,28.8927,28.901,135188.0
2017-08-24 12:05:00,34.62,34.64,34.61,34.61,70777.0,28.901,28.9177,28.8927,28.8927,70777.0
2017-08-24 12:10:00,34.62,34.66,34.61,34.65,70569.0,28.901,28.9344,28.8927,28.9261,70569.0
2017-08-24 12:15:00,34.66,34.67,34.62,34.66,76186.0,28.9344,28.9428,28.901,28.9344,76186.0
2017-08-24 12:20:00,34.66,34.67,34.64,34.65,39211.0,28.9344,28.9428,28.9177,28.9261,39211.0
2017-08-24 12:25:00,34.66,34.67,34.64,34.65,34952.0,28.9344,28.9428,28.9177,28.9261,34952.0
2017-08-24 12:30:00,34.64,34.68,34.64,34.66,77500.0,28.9177,28.9511,28.9177,28.9344,77500.0
2017-08-24 12:35:00,34.65,34.69,34.63,34.69,47931.0,28.9261,28.9595,28.9094,28.9595,47931.0
2017-08-24 12:40:00,34.68,34.72,34.68,34.71,103378.0,28.9511,28.9845,28.9511,28.9762,103378.0
2017-08-24 12:45:00,34.7,34.71,34.68,34.71,55037.0,28.9678,28.9762,28.9511,28.9762,55037.0
2017-08-24 12:50:00,34.71,34.72,34.7,34.7,52718.0,28.9762,28.9845,28.9678,28.9678,52718.0
2017-08-24 12:55:00,34.7,34.73,34.68,34.7,92475.0,28.9678,28.9929,28.9511,28.9678,92475.0
2017-08-24 13:00:00,34.69,34.7,34.68,34.7,51171.0,28.9595,28.9678,28.9511,28.9678,51171.0
2017-08-24 13:05:00,34.7,34.71,34.68,34.69,44983.0,28.9678,28.9762,28.9511,28.9595,44983.0
2017-08-24 13:10:00,34.68,34.74,34.67,34.72,85247.0,28.9511,29.0012,28.9428,28.9845,85247.0
2017-08-24 13:15:00,34.73,34.76,34.72,34.72,136163.0,28.9929,29.0179,28.9845,28.9845,136163.0
2017-08-24 13:20:00,34.72,34.72,34.7,34.7,28883.0,28.9845,28.9845,28.9678,28.9678,28883.0
2017-08-24 13:25:00,34.7,34.71,34.69,34.7,52664.0,28.9678,28.9762,28.9595,28.9678,52664.0
2017-08-24 13:30:00,34.7,34.72,34.68,34.71,78567.0,28.9678,28.9845,28.9511,28.9762,78567.0
2017-08-24 13:35:00,34.7,34.71,34.68,34.69,112975.0,28.9678,28.9762,28.9511,28.9595,112975.0
2017-08-24 13:40:00,34.69,34.71,34.68,34.69,85748.0,28.9595,28.9762,28.9511,28.9595,85748.0
2017-08-24 13:45:00,34.69,34.71,34.68,34.69,41619.0,28.9595,28.9762,28.9511,28.9595,41619.0
2017-08-24 13:50:00,34.7,34.71,34.68,34.68,78878.0,28.9678,28.9762,28.9511,28.9511,78878.0
2017-08-24 13:55:00,34.68,34.71,34.68,34.69,67892.0,28.9511,28.9762,28.9511,28.9595,67892.0
2017-08-24 14:00:00,34.69,34.7,34.68,34.69,55332.0,28.9595,28.9678,28.9511,28.9595,55332.0
2017-08-24 14:05:00,34.68,34.69,34.63,34.64,166160.0,28.9511,28.9595,28.9094,28.9177,166160.0
2017-08-24 14:10:00,34.64,34.64,34.6,34.6,97926.0,28.9177,28.9177,28.8843,28.8843,97926.0
2017-08-24 14:15:00,34.61,34.65,34.6,34.65,74787.0,28.8927,28.9261,28.8843,28.9261,74787.0
2017-08-24 14:20:00,34.65,34.67,34.64,34.66,72744.0,28.9261,28.9428,28.9177,28.9344,72744.0
2017-08-24 14:25:00,34.66,34.67,34.65,34.66,72055.0,28.9344,28.9428,28.9261,28.9344,72055.0
2017-08-24 14:30:00,34.65,34.68,34.65,34.68,64746.0,28.9261,28.9511,28.9261,28.9511,64746.0
2017-08-24 14:35:00,34.67,34.7,34.67,34.68,125142.0,28.9428,28.9678,28.9428,28.9511,125142.0
2017-08-24 14:40:00,34.68,34.68,34.66,34.66,56581.0,28.9511,28.9511,28.9344,28.9344,56581.0
2017-08-24 14:45:00,34.66,34.67,34.65,34.66,48027.0,28.9344,28.9428,28.9261,28.9344,48027.0
2017-08-24 14:50:00,34.66,34.69,34.65,34.69,66118.0,28.9344,28.9595,28.9261,28.9595,66118.0
2017-08-24 14:55:00,34.69,34.71,34.68,34.69,138643.0,28.9595,28.9762,28.9511,28.9595,138643.0
2017-08-24 15:00:00,34.7,34.72,34.69,34.69,135896.0,28.9678,28.9845,28.9595,28.9595,135896.0
2017-08-24 15:05:00,34.69,34.7,34.66,34.66,124300.0,28.9595,28.9678,28.9344,28.9344,124300.0
2017-08-24 15:10:00,34.66,34.68,34.64,34.67,102684.0,28.9344,28.9511,28.9177,28.9428,102684.0
2017-08-24 15:15:00,34.67,34.71,34.66,34.7,82316.0,28.9428,28.9762,28.9344,28.9678,82316.0
2017-08-24 15:20:00,34.7,34.73,34.69,34.7,170460.0,28.9678,28.9929,28.9595,28.9678,170460.0
2017-08-24 15:25:00,34.7,34.71,34.69,34.7,146513.0,28.9678,28.9762,28.9595,28.9678,146513.0
2017-08-24 15:30:00,34.7,34.71,34.68,34.69,99914.0,28.9678,28.9762,28.9511,28.9595,99914.0
2017-08-24 15:35:00,34.69,34.71,34.67,34.7,146770.0,28.9595,28.9762,28.9428,28.9678,146770.0
2017-08-24 15:40:00,34.7,34.72,34.67,34.7,201319.0,28.9678,28.9845,28.9428,28.9678,201319.0
2017-08-24 15:45:00,34.7,34.71,34.68,34.68,138187.0,28.9678,28.9762,28.9511,28.9511,138187.0
2017-08-24 15:50:00,34.68,34.7,34.67,34.69,286447.0,28.9511,28.9678,28.9428,28.9595,286447.0
2017-08-24 15:55:00,34.69,34.72,34.67,34.71,700173.0,28.9595,28.9845,28.9428,28.9762,700173.0
2017-08-25 09:30:00,34.82,34.93,34.79,34.85,304536.0,29.068,29.1598,29.043,29.093,304536.0
2017-08-25 09:35:00,34.84,34.87,34.81,34.84,125998.0,29.0847,29.1097,29.0596,29.0847,125998.0
2017-08-25 09:40:00,34.83,34.84,34.78,34.8,75358.0,29.0763,29.0847,29.0346,29.0513,75358.0
2017-08-25 09:45:00,34.8,34.84,34.78,34.79,102345.0,29.0513,29.0847,29.0346,29.043,102345.0
2017-08-25 09:50:00,34.78,34.81,34.77,34.81,276988.0,29.0346,29.0596,29.0263,29.0596,276988.0
2017-08-25 09:55:00,34.81,34.85,34.79,34.8,205199.0,29.0596,29.093,29.043,29.0513,205199.0
2017-08-25 10:00:00,34.8,34.89,34.79,34.81,307563.0,29.0513,29.1264,29.043,29.0596,307563.0
2017-08-25 10:05:00,34.82,34.86,34.82,34.82,211904.0,29.068,29.1014,29.068,29.068,211904.0
2017-08-25 10:10:00,34.82,34.85,34.81,34.82,196222.0,29.068,29.093,29.0596,29.068,196222.0
2017-08-25 10:15:00,34.82,34.85,34.81,34.83,148731.0,29.068,29.093,29.0596,29.0763,148731.0
2017-08-25 10:20:00,34.83,34.84,34.8,34.82,218845.0,29.0763,29.0847,29.0513,29.068,218845.0
2017-08-25 10:25:00,34.82,34.82,34.76,34.77,208365.0,29.068,29.068,29.0179,29.0263,208365.0
2017-08-25 10:30:00,34.77,34.79,34.72,34.75,159851.0,29.0263,29.043,28.9845,29.0096,159851.0
2017-08-25 10:35:00,34.74,34.77,34.74,34.74,280819.0,29.0012,29.0263,29.0012,29.0012,280819.0
2017-08-25 10:40:00,34.75,34.76,34.69,34.7,141750.0,29.0096,29.0179,28.9595,28.9678,141750.0
2017-08-25 10:45:00,34.7,34.71,34.65,34.65,114798.0,28.9678,28.9762,28.9261,28.9261,114798.0
2017-08-25 10:50:00,34.66,34.69,34.65,34.66,90104.0,28.9344,28.9595,28.9261,28.9344,90104.0
2017-08-25 10:55:00,34.66,34.69,34.65,34.66,124115.0,28.9344,28.9595,28.9261,28.9344,124115.0
2017-08-25 11:00:00,34.66,34.67,34.6,34.61,256662.0,28.9344,28.9428,28.8843,28.8927,256662.0
2017-08-25 11:05:00,34.61,34.66,34.58,34.65,128597.0,28.8927,28.9344,28.8676,28.9261,128597.0
2017-08-25 11:10:00,34.66,34.69,34.64,34.67,191077.0,28.9344,28.9595,28.9177,28.9428,191077.0
2017-08-25 11:15:00,34.67,34.68,34.63,34.64,101322.0,28.9428,28.9511,28.9094,28.9177,101322.0
2017-08-25 11:20:00,34.65,34.67,34.63,34.64,89777.0,28.9261,28.9428,28.9094,28.9177,89777.0
2017-08-25 11:25:00,34.64,34.64,34.61,34.63,87775.0,28.9177,28.9177,28.8927,28.9094,87775.0
2017-08-25 11:30:00,34.63,34.64,34.58,34.59,90480.0,28.9094,28.9177,28.8676,28.876,90480.0
2017-08-25 11:35:00,34.58,34.64,34.58,34.61,87917.0,28.8676,28.9177,28.8676,28.8927,87917.0
2017-08-25 11:40:00,34.62,34.67,34.61,34.66,120456.0,28.901,28.9428,28.8927,28.9344,120456.0
2017-08-25 11:45:00,34.67,34.68,34.65,34.66,142020.0,28.9428,28.9511,28.9261,28.9344,142020.0
2017-08-25 11:50:00,34.66,34.67,34.64,34.66,82117.0,28.9344,28.9428,28.9177,28.9344,82117.0
2017-08-25 11:55:00,34.65,34.66,34.62,34.64,109577.0,28.9261,28.9344,28.901,28.9177,109577.0
2017-08-25 12:00:00,34.64,34.68,34.63,34.66,51405.0,28.9177,28.9511,28.9094,28.9344,51405.0
2017-08-25 12:05:00,34.67,34.7,34.66,34.69,153120.0,28.9428,28.9678,28.9344,28.9595,153120.0
2017-08-25 12:10:00,34.68,34.71,34.68,34.69,161054.0,28.9511,28.9762,28.9511,28.9595,161054.0
2017-08-25 12:15:00,34.7,34.7,34.64,34.67,136750.0,28.9678,28.9678,28.9177,28.9428,136750.0
2017-08-25 12:20:00,34.68,34.7,34.67,34.69,40801.0,28.9511,28.9678,28.9428,28.9595,40801.0
2017-08-25 12:25:00,34.7,34.7,34.69,34.69,38829.0,28.9678,28.9678,28.9595,28.9595,38829.0
2017-08-25 12:30:00,34.7,34.7,34.66,34.66,61062.0,28.9678,28.9678,28.9344,28.9344,61062.0
2017-08-25 12:35:00,34.66,34.68,34.62,34.65,188322.0,28.9344,28.9511,28.901,28.9261,188322.0
2017-08-25 12:40:00,34.65,34.67,34.64,34.66,65057.0,28.9261,28.9428,28.9177,28.9344,65057.0
2017-08-25 12:45:00,34.65,34.67,34.64,34.64,63108.0,28.9261,28.9428,28.9177,28.9177,63108.0
2017-08-25 12:50:00,34.64,34.68,34.64,34.67,57431.0,28.9177,28.9511,28.9177,28.9428,57431.0
2017-08-25 12:55:00,34.67,34.68,34.67,34.68,57143.0,28.9428,28.9511,28.9428,28.9511,57143.0
2017-08-25 13:00:00,34.68,34.69,34.65,34.66,101487.0,28.9511,28.9595,28.9261,28.9344,101487.0
2017-08-25 13:05:00,34.65,34.68,34.65,34.68,44082.0,28.9261,28.9511,28.9261,28.9511,44082.0
2017-08-25 13:10:00,34.68,34.69,34.67,34.68,116529.0,28.9511,28.9595,28.9428,28.9511,116529.0
2017-08-25 13:15:00,34.67,34.69,34.67,34.67,214346.0,28.9428,28.9595,28.9428,28.9428,214346.0
2017-08-25 13:20:00,34.68,34.69,34.67,34.69,39365.0,28.9511,28.9595,28.9428,28.9595,39365.0
2017-08-25 13:25:00,34.69,34.69,34.68,34.68,24112.0,28.9595,28.9595,28.9511,28.9511,24112.0
2017-08-25 13:30:00,34.69,34.7,34.67,34.68,133288.0,28.9595,28.9678,28.9428,28.9511,133288.0
2017-08-25 13:35:00,34.68,34.68,34.67,34.68,31439.0,28.9511,28.9511,28.9428,28.9511,31439.0
2017-08-25 13:40:00,34.68,34.68,34.67,34.68,65742.0,28.9511,28.9511,28.9428,28.9511,65742.0
2017-08-25 13:45:00,34.68,34.68,34.67,34.67,30982.0,28.9511,28.9511,28.9428,28.9428,30982.0
2017-08-25 13:50:00,34.68,34.68,34.67,34.68,29327.0,28.9511,28.9511,28.9428,28.9511,29327.0
2017-08-25 13:55:00,34.68,34.69,34.66,34.68,99788.0,28.9511,28.9595,28.9344,28.9511,99788.0
2017-08-25 14:00:00,34.68,34.69,34.67,34.68,116568.0,28.9511,28.9595,28.9428,28.9511,116568.0
2017-08-25 14:05:00,34.68,34.69,34.67,34.69,66516.0,28.9511,28.9595,28.9428,28.9595,66516.0
2017-08-25 14:10:00,34.69,34.7,34.68,34.68,73886.0,28.9595,28.9678,28.9511,28.9511,73886.0
2017-08-25 14:15:00,34.69,34.7,34.68,34.69,127713.0,28.9595,28.9678,28.9511,28.9595,127713.0
2017-08-25 14:20:00,34.69,34.69,34.68,34.69,52950.0,28.9595,28.9595,28.9511,28.9595,52950.0
2017-08-25 14:25:00,34.69,34.7,34.68,34.69,112794.0,28.9595,28.9678,28.9511,28.9595,112794.0
2017-08-25 14:30:00,34.69,34.71,34.68,34.69,107958.0,28.9595,28.9762,28.9511,28.9595,107958.0
2017-08-25 14:35:00,34.7,34.7,34.69,34.7,72589.0,28.9678,28.9678,28.9595,28.9678,72589.0
2017-08-25 14:40:00,34.7,34.71,34.69,34.7,70765.0,28.9678,28.9762,28.9595,28.9678,70765.0
2017-08-25 14:45:00,34.7,34.71,34.69,34.7,124174.0,28.9678,28.9762,28.9595,28.9678,124174.0
2017-08-25 14:50:00,34.7,34.7,34.69,34.7,21465.0,28.9678,28.9678,28.9595,28.9678,21465.0
2017-08-25 14:55:00,34.7,34.71,34.69,34.7,52894.0,28.9678,28.9762,28.9595,28.9678,52894.0
2017-08-25 15:00:00,34.7,34.71,34.64,34.68,141183.0,28.9678,28.9762,28.9177,28.9511,141183.0
2017-08-25 15:05:00,34.67,34.7,34.67,34.7,36289.0,28.9428,28.9678,28.9428,28.9678,36289.0
2017-08-25 15:10:00,34.7,34.72,34.69,34.71,198306.0,28.9678,28.9845,28.9595,28.9762,198306.0
2017-08-25 15:15:00,34.71,34.73,34.7,34.73,51462.0,28.9762,28.9929,28.9678,28.9929,51462.0
2017-08-25 15:20:00,34.73,34.75,34.71,34.72,145074.0,28.9929,29.0096,28.9762,28.9845,145074.0
2017-08-25 15:25:00,34.72,34.73,34.71,34.73,46566.0,28.9845,28.9929,28.9762,28.9929,46566.0
2017-08-25 15:30:00,34.73,34.73,34.71,34.71,83532.0,28.9929,28.9929,28.9762,28.9762,83532.0
2017-08-25 15:35:00,34.71,34.72,34.69,34.7,137450.0,28.9762,28.9845,28.9595,28.9678,137450.0
2017-08-25 15:40:00,34.7,34.73,34.69,34.71,170796.0,28.9678,28.9929,28.9595,28.9762,170796.0
2017-08-25 15:45:00,34.71,34.73,34.7,34.73,181145.0,28.9762,28.9929,28.9678,28.9929,181145.0
2017-08-25 15:50:00,34.73,34.73,34.66,34.7,475856.0,28.9929,28.9929,28.9344,28.9678,475856.0
2017-08-25 15:55:00,34.7,34.7,34.65,34.68,776914.0,28.9678,28.9678,28.9261,28.9511,776914.0
2017-08-28 09:30:00,34.78,34.79,34.74,34.76,317160.0,29.0346,29.043,29.0012,29.0179,317160.0
2017-08-28 09:35:00,34.75,34.76,34.73,34.76,139013.0,29.0096,29.0179,28.9929,29.0179,139013.0
2017-08-28 09:40:00,34.76,34.8,34.75,34.76,245786.0,29.0179,29.0513,29.0096,29.0179,245786.0
2017-08-28 09:45:00,34.76,34.78,34.73,34.77,191091.0,29.0179,29.0346,28.9929,29.0263,191091.0
2017-08-28 09:50:00,34.78,34.78,34.69,34.71,153304.0,29.0346,29.0346,28.9595,28.9762,153304.0
2017-08-28 09:55:00,34.7,34.73,34.7,34.73,95833.0,28.9678,28.9929,28.9678,28.9929,95833.0
2017-08-28 10:00:00,34.73,34.73,34.67,34.69,145656.0,28.9929,28.9929,28.9428,28.9595,145656.0
2017-08-28 10:05:00,34.7,34.71,34.68,34.68,190272.0,28.9678,28.9762,28.9511,28.9511,190272.0
2017-08-28 10:10:00,34.69,34.71,34.68,34.7,204114.0,28.9595,28.9762,28.9511,28.9678,204114.0
2017-08-28 10:15:00,34.71,34.73,34.7,34.71,78579.0,28.9762,28.9929,28.9678,28.9762,78579.0
2017-08-28 10:20:00,34.72,34.74,34.7,34.73,130728.0,28.9845,29.0012,28.9678,28.9929,130728.0
2017-08-28 10:25:00,34.73,34.74,34.69,34.7,163734.0,28.9929,29.0012,28.9595,28.9678,163734.0
2017-08-28 10:30:00,34.7,34.7,34.64,34.64,270615.0,28.9678,28.9678,28.9177,28.9177,270615.0
2017-08-28 10:35:00,34.65,34.66,34.64,34.65,201961.0,28.9261,28.9344,28.9177,28.9261,201961.0
2017-08-28 10:40:00,34.65,34.69,34.64,34.68,568065.0,28.9261,28.9595,28.9177,28.9511,568065.0
2017-08-28 10:45:00,34.68,34.68,34.64,34.66,201164.0,28.9511,28.9511,28.9177,28.9344,201164.0
2017-08-28 10:50:00,34.66,34.67,34.65,34.67,478057.0,28.9344,28.9428,28.9261,28.9428,478057.0
2017-08-28 10:55:00,34.66,34.68,34.66,34.68,167953.0,28.9344,28.9511,28.9344,28.9511,167953.0
2017-08-28 11:00:00,34.68,34.68,34.66,34.67,247224.0,28.9511,28.9511,28.9344,28.9428,247224.0
2017-08-28 11:05:00,34.67,34.67,34.63,34.64,156443.0,28.9428,28.9428,28.9094,28.9177,156443.0
2017-08-28 11:10:00,34.65,34.66,34.63,34.65,95518.0,28.9261,28.9344,28.9094,28.9261,95518.0
2017-08-28 11:15:00,34.65,34.66,34.63,34.64,91609.0,28.9261,28.9344,28.9094,28.9177,91609.0
2017-08-28 11:20:00,34.64,34.65,34.63,34.65,71188.0,28.9177,28.9261,28.9094,28.9261,71188.0
2017-08-28 11:25:00,34.65,34.65,34.64,34.64,54178.0,28.9261,28.9261,28.9177,28.9177,54178.0
2017-08-28 11:30:00,34.65,34.67,34.63,34.65,196416.0,28.9261,28.9428,28.9094,28.9261,196416.0
2017-08-28 11:35:00,34.65,34.65,34.64,34.65,62781.0,28.9261,28.9261,28.9177,28.9261,62781.0
2017-08-28 11:40:00,34.65,34.65,34.63,34.65,92399.0,28.9261,28.9261,28.9094,28.9261,92399.0
2017-08-28 11:45:00,34.65,34.66,34.64,34.65,164091.0,28.9261,28.9344,28.9177,28.9261,164091.0
2017-08-28 11:50:00,34.65,34.66,34.64,34.65,59181.0,28.9261,28.9344,28.9177,28.9261,59181.0
2017-08-28 11:55:00,34.65,34.65,34.64,34.65,63776.0,28.9261,28.9261,28.9177,28.9261,63776.0
2017-08-28 12:00:00,34.64,34.65,34.63,34.64,108979.0,28.9177,28.9261,28.9094,28.9177,108979.0
2017-08-28 12:05:00,34.65,34.65,34.62,34.63,105965.0,28.9261,28.9261,28.901,28.9094,105965.0
2017-08-28 12:10:00,34.63,34.64,34.63,34.64,59393.0,28.9094,28.9177,28.9094,28.9177,59393.0
2017-08-28 12:15:00,34.64,34.65,34.63,34.65,169575.0,28.9177,28.9261,28.9094,28.9261,169575.0
2017-08-28 12:20:00,34.64,34.65,34.62,34.64,215656.0,28.9177,28.9261,28.901,28.9177,215656.0
2017-08-28 12:25:00,34.65,34.66,34.64,34.66,89256.0,28.9261,28.9344,28.9177,28.9344,89256.0
2017-08-28 12:30:00,34.66,34.67,34.65,34.66,90833.0,28.9344,28.9428,28.9261,28.9344,90833.0
2017-08-28 12:35:00,34.66,34.67,34.65,34.66,54154.0,28.9344,28.9428,28.9261,28.9344,54154.0
2017-08-28 12:40:00,34.66,34.67,34.63,34.65,122877.0,28.9344,28.9428,28.9094,28.9261,122877.0
2017-08-28 12:45:00,34.64,34.67,34.63,34.66,47999.0,28.9177,28.9428,28.9094,28.9344,47999.0
2017-08-28 12:50:00,34.66,34.66,34.64,34.64,105657.0,28.9344,28.9344,28.9177,28.9177,105657.0
2017-08-28 12:55:00,34.65,34.66,34.63,34.65,89955.0,28.9261,28.9344,28.9094,28.9261,89955.0
2017-08-28 13:00:00,34.65,34.65,34.63,34.65,36147.0,28.9261,28.9261,28.9094,28.9261,36147.0
2017-08-28 13:05:00,34.64,34.65,34.64,34.65,28261.0,28.9177,28.9261,28.9177,28.9261,28261.0
2017-08-28 13:10:00,34.65,34.66,34.63,34.64,178722.0,28.9261,28.9344,28.9094,28.9177,178722.0
2017-08-28 13:15:00,34.64,34.65,34.64,34.65,44569.0,28.9177,28.9261,28.9177,28.9261,44569.0
2017-08-28 13:20:00,34.65,34.65,34.64,34.65,50350.0,28.9261,28.9261,28.9177,28.9261,50350.0
2017-08-28 13:25:00,34.64,34.65,34.62,34.65,88673.0,28.9177,28.9261,28.901,28.9261,88673.0
2017-08-28 13:30:00,34.65,34.65,34.63,34.65,78182.0,28.9261,28.9261,28.9094,28.9261,78182.0
2017-08-28 13:35:00,34.65,34.65,34.64,34.65,40477.0,28.9261,28.9261,28.9177,28.9261,40477.0
2017-08-28 13:40:00,34.65,34.66,34.64,34.65,82669.0,28.9261,28.9344,28.9177,28.9261,82669.0
2017-08-28 13:45:00,34.65,34.65,34.64,34.65,60237.0,28.9261,28.9261,28.9177,28.9261,60237.0
2017-08-28 13:50:00,34.65,34.65,34.64,34.64,34491.0,28.9261,28.9261,28.9177,28.9177,34491.0
2017-08-28 13:55:00,34.65,34.66,34.64,34.65,327971.0,28.9261,28.9344,28.9177,28.9261,327971.0
2017-08-28 14:00:00,34.65,34.66,34.64,34.65,120239.0,28.9261,28.9344,28.9177,28.9261,120239.0
2017-08-28 14:05:00,34.65,34.66,34.62,34.64,195556.0,28.9261,28.9344,28.901,28.9177,195556.0
2017-08-28 14:10:00,34.64,34.65,34.63,34.63,126675.0,28.9177,28.9261,28.9094,28.9094,126675.0
2017-08-28 14:15:00,34.64,34.64,34.63,34.64,36679.0,28.9177,28.9177,28.9094,28.9177,36679.0
2017-08-28 14:20:00,34.64,34.65,34.62,34.65,115268.0,28.9177,28.9261,28.901,28.9261,115268.0
2017-08-28 14:25:00,34.65,34.65,34.63,34.64,45504.0,28.9261,28.9261,28.9094,28.9177,45504.0
2017-08-28 14:30:00,34.65,34.65,34.62,34.65,58416.0,28.9261,28.9261,28.901,28.9261,58416.0
2017-08-28 14:35:00,34.65,34.65,34.64,34.65,29289.0,28.9261,28.9261,28.9177,28.9261,29289.0
2017-08-28 14:40:00,34.65,34.66,34.63,34.65,162818.0,28.9261,28.9344,28.9094,28.9261,162818.0
2017-08-28 14:45:00,34.65,34.65,34.64,34.65,64674.0,28.9261,28.9261,28.9177,28.9261,64674.0
2017-08-28 14:50:00,34.65,34.65,34.62,34.63,134828.0,28.9261,28.9261,28.901,28.9094,134828.0
2017-08-28 14:55:00,34.63,34.63,34.62,34.62,53108.0,28.9094,28.9094,28.901,28.901,53108.0
2017-08-28 15:00:00,34.63,34.63,34.6,34.61,112368.0,28.9094,28.9094,28.8843,28.8927,112368.0
2017-08-28 15:05:00,34.61,34.61,34.59,34.6,121545.0,28.8927,28.8927,28.876,28.8843,121545.0
2017-08-28 15:10:00,34.59,34.64,34.59,34.63,201194.0,28.876,28.9177,28.876,28.9094,201194.0
2017-08-28 15:15:00,34.63,34.65,34.62,34.65,62539.0,28.9094,28.9261,28.901,28.9261,62539.0
2017-08-28 15:20:00,34.65,34.66,34.64,34.65,120700.0,28.9261,28.9344,28.9177,28.9261,120700.0
2017-08-28 15:25:00,34.65,34.65,34.62,34.65,111781.0,28.9261,28.9261,28.901,28.9261,111781.0
2017-08-28 15:30:00,34.65,34.66,34.62,34.63,130752.0,28.9261,28.9344,28.901,28.9094,130752.0
2017-08-28 15:35:00,34.63,34.63,34.6,34.61,145727.0,28.9094,28.9094,28.8843,28.8927,145727.0
2017-08-28 15:40:00,34.61,34.65,34.6,34.65,247012.0,28.8927,28.9261,28.8843,28.9261,247012.0
2017-08-28 15:45:00,34.64,34.65,34.63,34.64,247269.0,28.9177,28.9261,28.9094,28.9177,247269.0
2017-08-28 15:50:00,34.64,34.65,34.63,34.65,264588.0,28.9177,28.9261,28.9094,28.9261,264588.0
2017-08-28 15:55:00,34.64,34.66,34.63,34.65,881585.0,28.9177,28.9344,28.9094,28.9261,881585.0
2017-08-29 09:30:00,34.53,34.56,34.45,34.54,577364.0,28.8259,28.8509,28.7591,28.8342,577364.0
2017-08-29 09:35:00,34.54,34.59,34.53,34.56,172701.0,28.8342,28.876,28.8259,28.8509,172701.0
2017-08-29 09:40:00,34.56,34.59,34.55,34.58,176516.0,28.8509,28.876,28.8426,28.8676,176516.0
2017-08-29 09:45:00,34.59,34.62,34.58,34.59,203846.0,28.876,28.901,28.8676,28.876,203846.0
2017-08-29 09:50:00,34.6,34.6,34.55,34.56,146539.0,28.8843,28.8843,28.8426,28.8509,146539.0
2017-08-29 09:55:00,34.56,34.59,34.55,34.57,152043.0,28.8509,28.876,28.8426,28.8593,152043.0
2017-08-29 10:00:00,34.56,34.6,34.56,34.58,84384.0,28.8509,28.8843,28.8509,28.8676,84384.0
2017-08-29 10:05:00,34.57,34.58,34.51,34.51,165215.0,28.8593,28.8676,28.8092,28.8092,165215.0
2017-08-29 10:10:00,34.51,34.51,34.47,34.48,142258.0,28.8092,28.8092,28.7758,28.7842,142258.0
2017-08-29 10:15:00,34.49,34.53,34.48,34.51,94263.0,28.7925,28.8259,28.7842,28.8092,94263.0
2017-08-29 10:20:00,34.51,34.52,34.47,34.5,122001.0,28.8092,28.8176,28.7758,28.8009,122001.0
2017-08-29 10:25:00,34.51,34.52,34.48,34.5,116029.0,28.8092,28.8176,28.7842,28.8009,116029.0
2017-08-29 10:30:00,34.5,34.52,34.48,34.51,427649.0,28.8009,28.8176,28.7842,28.8092,427649.0
2017-08-29 10:35:00,34.51,34.53,34.49,34.52,194520.0,28.8092,28.8259,28.7925,28.8176,194520.0
2017-08-29 10:40:00,34.52,34.56,34.5,34.53,218855.0,28.8176,28.8509,28.8009,28.8259,218855.0
2017-08-29 10:45:00,34.54,34.56,34.51,34.51,231667.0,28.8342,28.8509,28.8092,28.8092,231667.0
2017-08-29 10:50:00,34.52,34.54,34.51,34.54,201399.0,28.8176,28.8342,28.8092,28.8342,201399.0
2017-08-29 10:55:00,34.53,34.54,34.5,34.54,94247.0,28.8259,28.8342,28.8009,28.8342,94247.0
2017-08-29 11:00:00,34.54,34.55,34.5,34.53,95955.0,28.8342,28.8426,28.8009,28.8259,95955.0
2017-08-29 11:05:00,34.53,34.55,34.51,34.55,174208.0,28.8259,28.8426,28.8092,28.8426,174208.0
2017-08-29 11:10:00,34.55,34.55,34.52,34.53,156190.0,28.8426,28.8426,28.8176,28.8259,156190.0
2017-08-29 11:15:00,34.53,34.54,34.52,34.54,63962.0,28.8259,28.8342,28.8176,28.8342,63962.0
2017-08-29 11:20:00,34.53,34.55,34.51,34.52,287332.0,28.8259,28.8426,28.8092,28.8176,287332.0
2017-08-29 11:25:00,34.52,34.53,34.5,34.51,101308.0,28.8176,28.8259,28.8009,28.8092,101308.0
2017-08-29 11:30:00,34.51,34.56,34.5,34.55,105306.0,28.8092,28.8509,28.8009,28.8426,105306.0
2017-08-29 11:35:00,34.55,34.56,34.53,34.55,140075.0,28.8426,28.8509,28.8259,28.8426,140075.0
2017-08-29 11:40:00,34.54,34.56,34.54,34.55,200253.0,28.8342,28.8509,28.8342,28.8426,200253.0
2017-08-29 11:45:00,34.55,34.56,34.53,34.55,257550.0,28.8426,28.8509,28.8259,28.8426,257550.0
2017-08-29 11:50:00,34.55,34.56,34.53,34.54,129054.0,28.8426,28.8509,28.8259,28.8342,129054.0
2017-08-29 11:55:00,34.54,34.57,34.54,34.56,124053.0,28.8342,28.8593,28.8342,28.8509,124053.0
2017-08-29 12:00:00,34.56,34.58,34.55,34.55,184056.0,28.8509,28.8676,28.8426,28.8426,184056.0
2017-08-29 12:05:00,34.55,34.6,34.54,34.59,308969.0,28.8426,28.8843,28.8342,28.876,308969.0
2017-08-29 12:10:00,34.59,34.61,34.57,34.59,166913.0,28.876,28.8927,28.8593,28.876,166913.0
2017-08-29 12:15:00,34.59,34.6,34.58,34.59,66159.0,28.876,28.8843,28.8676,28.876,66159.0
2017-08-29 12:20:00,34.59,34.62,34.59,34.6,193552.0,28.876,28.901,28.876,28.8843,193552.0
2017-08-29 12:25:00,34.6,34.61,34.59,34.6,95342.0,28.8843,28.8927,28.876,28.8843,95342.0
2017-08-29 12:30:00,34.6,34.62,34.59,34.62,57127.0,28.8843,28.901,28.876,28.901,57127.0
2017-08-29 12:35:00,34.62,34.63,34.6,34.61,118835.0,28.901,28.9094,28.8843,28.8927,118835.0
2017-08-29 12:40:00,34.61,34.62,34.59,34.6,44268.0,28.8927,28.901,28.876,28.8843,44268.0
2017-08-29 12:45:00,34.59,34.62,34.57,34.62,105011.0,28.876,28.901,28.8593,28.901,105011.0
2017-08-29 12:50:00,34.62,34.63,34.57,34.57,78601.0,28.901,28.9094,28.8593,28.8593,78601.0
2017-08-29 12:55:00,34.58,34.59,34.57,34.58,99476.0,28.8676,28.876,28.8593,28.8676,99476.0
2017-08-29 13:00:00,34.57,34.59,34.57,34.58,98842.0,28.8593,28.876,28.8593,28.8676,98842.0
2017-08-29 13:05:00,34.58,34.6,34.57,34.59,156961.0,28.8676,28.8843,28.8593,28.876,156961.0
2017-08-29 13:10:00,34.59,34.6,34.57,34.59,164628.0,28.876,28.8843,28.8593,28.876,164628.0
2017-08-29 13:15:00,34.59,34.6,34.56,34.57,99413.0,28.876,28.8843,28.8509,28.8593,99413.0
2017-08-29 13:20:00,34.57,34.6,34.57,34.59,249381.0,28.8593,28.8843,28.8593,28.876,249381.0
2017-08-29 13:25:00,34.59,34.6,34.57,34.59,188202.0,28.876,28.8843,28.8593,28.876,188202.0
2017-08-29 13:30:00,34.59,34.6,34.58,34.6,124138.0,28.876,28.8843,28.8676,28.8843,124138.0
2017-08-29 13:35:00,34.6,34.6,34.58,34.59,102542.0,28.8843,28.8843,28.8676,28.876,102542.0
2017-08-29 13:40:00,34.59,34.6,34.56,34.58,196716.0,28.876,28.8843,28.8509,28.8676,196716.0
2017-08-29 13:45:00,34.57,34.6,34.57,34.59,113315.0,28.8593,28.8843,28.8593,28.876,113315.0
2017-08-29 13:50:00,34.59,34.6,34.57,34.59,68467.0,28.876,28.8843,28.8593,28.876,68467.0
2017-08-29 13:55:00,34.59,34.6,34.56,34.58,153312.0,28.876,28.8843,28.8509,28.8676,153312.0
2017-08-29 14:00:00,34.58,34.59,34.57,34.59,73405.0,28.8676,28.876,28.8593,28.876,73405.0
2017-08-29 14:05:00,34.59,34.6,34.56,34.59,139282.0,28.876,28.8843,28.8509,28.876,139282.0
2017-08-29 14:10:00,34.6,34.6,34.57,34.58,72804.0,28.8843,28.8843,28.8593,28.8676,72804.0
2017-08-29 14:15:00,34.59,34.61,34.58,34.59,173116.0,28.876,28.8927,28.8676,28.876,173116.0
2017-08-29 14:20:00,34.6,34.62,34.59,34.61,81198.0,28.8843,28.901,28.876,28.8927,81198.0
2017-08-29 14:25:00,34.61,34.62,34.6,34.61,150171.0,28.8927,28.901,28.8843,28.8927,150171.0
2017-08-29 14:30:00,34.6,34.62,34.6,34.61,73561.0,28.8843,28.901,28.8843,28.8927,73561.0
2017-08-29 14:35:00,34.61,34.63,34.61,34.63,292045.0,28.8927,28.9094,28.8927,28.9094,292045.0
2017-08-29 14:40:00,34.62,34.64,34.62,34.63,230952.0,28.901,28.9177,28.901,28.9094,230952.0
2017-08-29 14:45:00,34.63,34.73,34.63,34.73,388970.0,28.9094,28.9929,28.9094,28.9929,388970.0
2017-08-29 14:50:00,34.73,34.74,34.69,34.69,222549.0,28.9929,29.0012,28.9595,28.9595,222549.0
2017-08-29 14:55:00,34.69,34.71,34.69,34.7,89087.0,28.9595,28.9762,28.9595,28.9678,89087.0
2017-08-29 15:00:00,34.7,34.71,34.67,34.7,142499.0,28.9678,28.9762,28.9428,28.9678,142499.0
2017-08-29 15:05:00,34.7,34.7,34.68,34.7,98211.0,28.9678,28.9678,28.9511,28.9678,98211.0
2017-08-29 15:10:00,34.7,34.71,34.69,34.7,263813.0,28.9678,28.9762,28.9595,28.9678,263813.0
2017-08-29 15:15:00,34.7,34.71,34.68,34.7,214306.0,28.9678,28.9762,28.9511,28.9678,214306.0
2017-08-29 15:20:00,34.7,34.72,34.7,34.7,255441.0,28.9678,28.9845,28.9678,28.9678,255441.0
2017-08-29 15:25:00,34.71,34.73,34.7,34.72,156585.0,28.9762,28.9929,28.9678,28.9845,156585.0
2017-08-29 15:30:00,34.72,34.73,34.71,34.72,390417.0,28.9845,28.9929,28.9762,28.9845,390417.0
2017-08-29 15:35:00,34.71,34.72,34.69,34.7,207698.0,28.9762,28.9845,28.9595,28.9678,207698.0
2017-08-29 15:40:00,34.7,34.72,34.7,34.72,145483.0,28.9678,28.9845,28.9678,28.9845,145483.0
2017-08-29 15:45:00,34.72,34.73,34.7,34.71,194770.0,28.9845,28.9929,28.9678,28.9762,194770.0
2017-08-29 15:50:00,34.71,34.74,34.7,34.73,373005.0,28.9762,29.0012,28.9678,28.9929,373005.0
2017-08-29 15:55:00,34.73,34.75,34.7,34.73,791659.0,28.9929,29.0096,28.9678,28.9929,791659.0
2017-08-30 09:30:00,34.74,34.78,34.65,34.67,482740.0,29.0012,29.0346,28.9261,28.9428,482740.0
2017-08-30 09:35:00,34.67,34.79,34.63,34.76,224072.0,28.9428,29.043,28.9094,29.0179,224072.0
2017-08-30 09:40:00,34.76,34.79,34.73,34.73,95433.0,29.0179,29.043,28.9929,28.9929,95433.0
2017-08-30 09:45:00,34.74,34.79,34.73,34.78,123534.0,29.0012,29.043,28.9929,29.0346,123534.0
2017-08-30 09:50:00,34.78,34.79,34.75,34.77,85117.0,29.0346,29.043,29.0096,29.0263,85117.0
2017-08-30 09:55:00,34.77,34.8,34.75,34.79,118156.0,29.0263,29.0513,29.0096,29.043,118156.0
2017-08-30 10:00:00,34.79,34.8,34.74,34.76,106985.0,29.043,29.0513,29.0012,29.0179,106985.0
2017-08-30 10:05:00,34.76,34.78,34.73,34.76,99851.0,29.0179,29.0346,28.9929,29.0179,99851.0
2017-08-30 10:10:00,34.76,34.77,34.74,34.75,137914.0,29.0179,29.0263,29.0012,29.0096,137914.0
2017-08-30 10:15:00,34.74,34.77,34.74,34.76,170727.0,29.0012,29.0263,29.0012,29.0179,170727.0
2017-08-30 10:20:00,34.76,34.77,34.72,34.73,115703.0,29.0179,29.0263,28.9845,28.9929,115703.0
2017-08-30 10:25:00,34.73,34.77,34.72,34.75,193485.0,28.9929,29.0263,28.9845,29.0096,193485.0
2017-08-30 10:30:00,34.74,34.75,34.72,34.73,127228.0,29.0012,29.0096,28.9845,28.9929,127228.0
2017-08-30 10:35:00,34.73,34.73,34.66,34.66,170297.0,28.9929,28.9929,28.9344,28.9344,170297.0
2017-08-30 10:40:00,34.66,34.7,34.65,34.7,104826.0,28.9344,28.9678,28.9261,28.9678,104826.0
2017-08-30 10:45:00,34.7,34.72,34.69,34.71,153507.0,28.9678,28.9845,28.9595,28.9762,153507.0
2017-08-30 10:50:00,34.72,34.73,34.68,34.73,339504.0,28.9845,28.9929,28.9511,28.9929,339504.0
2017-08-30 10:55:00,34.73,34.73,34.69,34.7,142389.0,28.9929,28.9929,28.9595,28.9678,142389.0
2017-08-30 11:00:00,34.7,34.7,34.68,34.69,73272.0,28.9678,28.9678,28.9511,28.9595,73272.0
2017-08-30 11:05:00,34.69,34.7,34.68,34.68,71470.0,28.9595,28.9678,28.9511,28.9511,71470.0
2017-08-30 11:10:00,34.68,34.71,34.67,34.7,149549.0,28.9511,28.9762,28.9428,28.9678,149549.0
2017-08-30 11:15:00,34.7,34.71,34.68,34.7,101768.0,28.9678,28.9762,28.9511,28.9678,101768.0
2017-08-30 11:20:00,34.69,34.7,34.69,34.69,44290.0,28.9595,28.9678,28.9595,28.9595,44290.0
2017-08-30 11:25:00,34.69,34.7,34.69,34.69,51227.0,28.9595,28.9678,28.9595,28.9595,51227.0
2017-08-30 11:30:00,34.69,34.7,34.67,34.68,58875.0,28.9595,28.9678,28.9428,28.9511,58875.0
2017-08-30 11:35:00,34.67,34.69,34.67,34.69,121674.0,28.9428,28.9595,28.9428,28.9595,121674.0
2017-08-30 11:40:00,34.69,34.7,34.66,34.66,182939.0,28.9595,28.9678,28.9344,28.9344,182939.0
2017-08-30 11:45:00,34.66,34.7,34.66,34.7,168960.0,28.9344,28.9678,28.9344,28.9678,168960.0
2017-08-30 11:50:00,34.7,34.7,34.69,34.7,72435.0,28.9678,28.9678,28.9595,28.9678,72435.0
2017-08-30 11:55:00,34.7,34.7,34.67,34.69,114197.0,28.9678,28.9678,28.9428,28.9595,114197.0
2017-08-30 12:00:00,34.69,34.69,34.67,34.68,66184.0,28.9595,28.9595,28.9428,28.9511,66184.0
2017-08-30 12:05:00,34.68,34.68,34.65,34.68,123606.0,28.9511,28.9511,28.9261,28.9511,123606.0
2017-08-30 12:10:00,34.68,34.69,34.66,34.67,83828.0,28.9511,28.9595,28.9344,28.9428,83828.0
2017-08-30 12:15:00,34.66,34.67,34.66,34.66,26460.0,28.9344,28.9428,28.9344,28.9344,26460.0
2017-08-30 12:20:00,34.66,34.67,34.66,34.66,53218.0,28.9344,28.9428,28.9344,28.9344,53218.0
2017-08-30 12:25:00,34.66,34.69,34.66,34.69,111789.0,28.9344,28.9595,28.9344,28.9595,111789.0
2017-08-30 12:30:00,34.68,34.69,34.67,34.68,115511.0,28.9511,28.9595,28.9428,28.9511,115511.0
2017-08-30 12:35:00,34.68,34.69,34.67,34.68,84427.0,28.9511,28.9595,28.9428,28.9511,84427.0
2017-08-30 12:40:00,34.69,34.7,34.68,34.69,87984.0,28.9595,28.9678,28.9511,28.9595,87984.0
2017-08-30 12:45:00,34.69,34.72,34.68,34.72,217029.0,28.9595,28.9845,28.9511,28.9845,217029.0
2017-08-30 12:50:00,34.71,34.71,34.68,34.68,35252.0,28.9762,28.9762,28.9511,28.9511,35252.0
2017-08-30 12:55:00,34.68,34.7,34.67,34.7,111638.0,28.9511,28.9678,28.9428,28.9678,111638.0
2017-08-30 13:00:00,34.69,34.71,34.68,34.7,106000.0,28.9595,28.9762,28.9511,28.9678,106000.0
2017-08-30 13:05:00,34.69,34.7,34.68,34.69,115470.0,28.9595,28.9678,28.9511,28.9595,115470.0
2017-08-30 13:10:00,34.69,34.71,34.69,34.7,234402.0,28.9595,28.9762,28.9595,28.9678,234402.0
2017-08-30 13:15:00,34.7,34.71,34.69,34.7,203295.0,28.9678,28.9762,28.9595,28.9678,203295.0
2017-08-30 13:20:00,34.7,34.71,34.68,34.7,91722.0,28.9678,28.9762,28.9511,28.9678,91722.0
2017-08-30 13:25:00,34.7,34.75,34.69,34.75,157837.0,28.9678,29.0096,28.9595,29.0096,157837.0
2017-08-30 13:30:00,34.75,34.76,34.73,34.75,147075.0,29.0096,29.0179,28.9929,29.0096,147075.0
2017-08-30 13:35:00,34.75,34.75,34.73,34.74,61573.0,29.0096,29.0096,28.9929,29.0012,61573.0
2017-08-30 13:40:00,34.74,34.75,34.73,34.73,86967.0,29.0012,29.0096,28.9929,28.9929,86967.0
2017-08-30 13:45:00,34.74,34.77,34.73,34.76,317631.0,29.0012,29.0263,28.9929,29.0179,317631.0
2017-08-30 13:50:00,34.77,34.8,34.75,34.79,124292.0,29.0263,29.0513,29.0096,29.043,124292.0
2017-08-30 13:55:00,34.8,34.88,34.79,34.87,217231.0,29.0513,29.1181,29.043,29.1097,217231.0
2017-08-30 14:00:00,34.88,34.89,34.84,34.87,188681.0,29.1181,29.1264,29.0847,29.1097,188681.0
2017-08-30 14:05:00,34.88,34.92,34.87,34.89,209590.0,29.1181,29.1515,29.1097,29.1264,209590.0
2017-08-30 14:10:00,34.9,34.92,34.89,34.91,65456.0,29.1348,29.1515,29.1264,29.1431,65456.0
2017-08-30 14:15:00,34.91,34.94,34.9,34.93,55149.0,29.1431,29.1682,29.1348,29.1598,55149.0
2017-08-30 14:20:00,34.92,34.94,34.9,34.91,85682.0,29.1515,29.1682,29.1348,29.1431,85682.0
2017-08-30 14:25:00,34.91,34.92,34.9,34.92,67225.0,29.1431,29.1515,29.1348,29.1515,67225.0
2017-08-30 14:30:00,34.91,34.94,34.91,34.94,77684.0,29.1431,29.1682,29.1431,29.1682,77684.0
2017-08-30 14:35:00,34.94,34.95,34.92,34.94,176988.0,29.1682,29.1765,29.1515,29.1682,176988.0
2017-08-30 14:40:00,34.94,34.96,34.9,34.91,122708.0,29.1682,29.1849,29.1348,29.1431,122708.0
2017-08-30 14:45:00,34.91,34.94,34.9,34.92,85016.0,29.1431,29.1682,29.1348,29.1515,85016.0
2017-08-30 14:50:00,34.92,34.94,34.91,34.92,47355.0,29.1515,29.1682,29.1431,29.1515,47355.0
2017-08-30 14:55:00,34.92,34.95,34.92,34.94,72793.0,29.1515,29.1765,29.1515,29.1682,72793.0
2017-08-30 15:00:00,34.94,34.96,34.93,34.94,166128.0,29.1682,29.1849,29.1598,29.1682,166128.0
2017-08-30 15:05:00,34.95,34.96,34.94,34.94,63791.0,29.1765,29.1849,29.1682,29.1682,63791.0
2017-08-30 15:10:00,34.94,34.95,34.93,34.94,65550.0,29.1682,29.1765,29.1598,29.1682,65550.0
2017-08-30 15:15:00,34.94,34.95,34.93,34.94,125813.0,29.1682,29.1765,29.1598,29.1682,125813.0
2017-08-30 15:20:00,34.94,34.95,34.93,34.95,133525.0,29.1682,29.1765,29.1598,29.1765,133525.0
2017-08-30 15:25:00,34.95,34.96,34.93,34.94,110740.0,29.1765,29.1849,29.1598,29.1682,110740.0
2017-08-30 15:30:00,34.95,34.96,34.92,34.95,197278.0,29.1765,29.1849,29.1515,29.1765,197278.0
2017-08-30 15:35:00,34.96,34.96,34.9,34.91,180429.0,29.1849,29.1849,29.1348,29.1431,180429.0
2017-08-30 15:40:00,34.91,34.91,34.86,34.88,211111.0,29.1431,29.1431,29.1014,29.1181,211111.0
2017-08-30 15:45:00,34.88,34.9,34.88,34.89,159396.0,29.1181,29.1348,29.1181,29.1264,159396.0
2017-08-30 15:50:00,34.9,34.9,34.87,34.89,479921.0,29.1348,29.1348,29.1097,29.1264,479921.0
2017-08-30 15:55:00,34.89,34.91,34.87,34.9,829255.0,29.1264,29.1431,29.1097,29.1348,829255.0
2017-08-31 09:30:00,34.94,34.98,34.87,34.94,427988.0,29.1682,29.2016,29.1097,29.1682,427988.0
2017-08-31 09:35:00,34.94,35.03,34.93,35.02,259818.0,29.1682,29.2433,29.1598,29.235,259818.0
2017-08-31 09:40:00,35.02,35.02,34.93,34.98,201910.0,29.235,29.235,29.1598,29.2016,201910.0
2017-08-31 09:45:00,34.98,34.99,34.95,34.97,252117.0,29.2016,29.2099,29.1765,29.1932,252117.0
2017-08-31 09:50:00,34.97,34.99,34.93,34.98,184475.0,29.1932,29.2099,29.1598,29.2016,184475.0
2017-08-31 09:55:00,34.99,35.0,34.94,34.95,184710.0,29.2099,29.2183,29.1682,29.1765,184710.0
2017-08-31 10:00:00,34.95,35.03,34.92,35.02,270202.0,29.1765,29.2433,29.1515,29.235,270202.0
2017-08-31 10:05:00,35.02,35.04,35.01,35.04,165334.0,29.235,29.2517,29.2266,29.2517,165334.0
2017-08-31 10:10:00,35.04,35.11,35.04,35.09,231743.0,29.2517,29.3101,29.2517,29.2934,231743.0
2017-08-31 10:15:00,35.1,35.11,35.06,35.07,238519.0,29.3017,29.3101,29.2683,29.2767,238519.0
2017-08-31 10:20:00,35.07,35.07,35.02,35.05,180826.0,29.2767,29.2767,29.235,29.26,180826.0
2017-08-31 10:25:00,35.05,35.06,35.0,35.02,261573.0,29.26,29.2683,29.2183,29.235,261573.0
2017-08-31 10:30:00,35.03,35.12,35.02,35.08,180164.0,29.2433,29.3184,29.235,29.285,180164.0
2017-08-31 10:35:00,35.08,35.09,35.05,35.09,245710.0,29.285,29.2934,29.26,29.2934,245710.0
2017-08-31 10:40:00,35.09,35.12,35.08,35.11,235967.0,29.2934,29.3184,29.285,29.3101,235967.0
2017-08-31 10:45:00,35.11,35.12,35.05,35.07,246677.0,29.3101,29.3184,29.26,29.2767,246677.0
2017-08-31 10:50:00,35.06,35.11,35.05,35.1,151946.0,29.2683,29.3101,29.26,29.3017,151946.0
2017-08-31 10:55:00,35.1,35.1,35.08,35.08,116102.0,29.3017,29.3017,29.285,29.285,116102.0
2017-08-31 11:00:00,35.08,35.1,35.05,35.1,205645.0,29.285,29.3017,29.26,29.3017,205645.0
2017-08-31 11:05:00,35.09,35.11,35.09,35.11,100000.0,29.2934,29.3101,29.2934,29.3101,100000.0
2017-08-31 11:10:00,35.1,35.14,35.09,35.13,134395.0,29.3017,29.3351,29.2934,29.3268,134395.0
2017-08-31 11:15:00,35.14,35.14,35.09,35.09,95391.0,29.3351,29.3351,29.2934,29.2934,95391.0
2017-08-31 11:20:00,35.09,35.12,35.08,35.09,93243.0,29.2934,29.3184,29.285,29.2934,93243.0
2017-08-31 11:25:00,35.09,35.11,35.08,35.08,83555.0,29.2934,29.3101,29.285,29.285,83555.0
2017-08-31 11:30:00,35.08,35.09,35.04,35.05,181282.0,29.285,29.2934,29.2517,29.26,181282.0
2017-08-31 11:35:00,35.05,35.1,35.04,35.1,86920.0,29.26,29.3017,29.2517,29.3017,86920.0
2017-08-31 11:40:00,35.09,35.1,35.08,35.09,89316.0,29.2934,29.3017,29.285,29.2934,89316.0
2017-08-31 11:45:00,35.09,35.13,35.09,35.11,68361.0,29.2934,29.3268,29.2934,29.3101,68361.0
2017-08-31 11:50:00,35.11,35.13,35.09,35.12,61549.0,29.3101,29.3268,29.2934,29.3184,61549.0
2017-08-31 11:55:00,35.13,35.13,35.1,35.12,63287.0,29.3268,29.3268,29.3017,29.3184,63287.0
2017-08-31 12:00:00,35.11,35.15,35.11,35.15,110251.0,29.3101,29.3435,29.3101,29.3435,110251.0
2017-08-31 12:05:00,35.14,35.17,35.14,35.17,80390.0,29.3351,29.3602,29.3351,29.3602,80390.0
2017-08-31 12:10:00,35.16,35.17,35.14,35.15,72386.0,29.3518,29.3602,29.3351,29.3435,72386.0
2017-08-31 12:15:00,35.16,35.18,35.16,35.18,55739.0,29.3518,29.3685,29.3518,29.3685,55739.0
2017-08-31 12:20:00,35.18,35.18,35.15,35.16,54986.0,29.3685,29.3685,29.3435,29.3518,54986.0
2017-08-31 12:25:00,35.16,35.18,35.15,35.16,145576.0,29.3518,29.3685,29.3435,29.3518,145576.0
2017-08-31 12:30:00,35.16,35.17,35.15,35.16,62437.0,29.3518,29.3602,29.3435,29.3518,62437.0
2017-08-31 12:35:00,35.16,35.17,35.13,35.16,77182.0,29.3518,29.3602,29.3268,29.3518,77182.0
2017-08-31 12:40:00,35.15,35.17,35.15,35.17,110237.0,29.3435,29.3602,29.3435,29.3602,110237.0
2017-08-31 12:45:00,35.16,35.17,35.14,35.15,74386.0,29.3518,29.3602,29.3351,29.3435,74386.0
2017-08-31 12:50:00,35.14,35.15,35.12,35.13,45999.0,29.3351,29.3435,29.3184,29.3268,45999.0
2017-08-31 12:55:00,35.14,35.15,35.11,35.12,114804.0,29.3351,29.3435,29.3101,29.3184,114804.0
2017-08-31 13:00:00,35.13,35.14,35.12,35.13,55821.0,29.3268,29.3351,29.3184,29.3268,55821.0
2017-08-31 13:05:00,35.13,35.13,35.1,35.12,109956.0,29.3268,29.3268,29.3017,29.3184,109956.0
2017-08-31 13:10:00,35.13,35.13,35.08,35.09,73916.0,29.3268,29.3268,29.285,29.2934,73916.0
2017-08-31 13:15:00,35.08,35.1,35.08,35.09,122203.0,29.285,29.3017,29.285,29.2934,122203.0
2017-08-31 13:20:00,35.09,35.12,35.08,35.08,88173.0,29.2934,29.3184,29.285,29.285,88173.0
2017-08-31 13:25:00,35.09,35.1,35.07,35.09,64807.0,29.2934,29.3017,29.2767,29.2934,64807.0
2017-08-31 13:30:00,35.08,35.08,35.06,35.08,61057.0,29.285,29.285,29.2683,29.285,61057.0
2017-08-31 13:35:00,35.07,35.1,35.06,35.09,116016.0,29.2767,29.3017,29.2683,29.2934,116016.0
2017-08-31 13:40:00,35.08,35.11,35.08,35.11,85244.0,29.285,29.3101,29.285,29.3101,85244.0
2017-08-31 13:45:00,35.1,35.11,35.07,35.08,94595.0,29.3017,29.3101,29.2767,29.285,94595.0
2017-08-31 13:50:00,35.08,35.1,35.07,35.09,52683.0,29.285,29.3017,29.2767,29.2934,52683.0
2017-08-31 13:55:00,35.08,35.1,35.06,35.09,71132.0,29.285,29.3017,29.2683,29.2934,71132.0
2017-08-31 14:00:00,35.09,35.09,35.04,35.05,104393.0,29.2934,29.2934,29.2517,29.26,104393.0
2017-08-31 14:05:00,35.05,35.05,35.03,35.04,132046.0,29.26,29.26,29.2433,29.2517,132046.0
2017-08-31 14:10:00,35.05,35.05,35.03,35.04,66329.0,29.26,29.26,29.2433,29.2517,66329.0
2017-08-31 14:15:00,35.04,35.07,35.03,35.03,169223.0,29.2517,29.2767,29.2433,29.2433,169223.0
2017-08-31 14:20:00,35.03,35.07,35.03,35.06,117803.0,29.2433,29.2767,29.2433,29.2683,117803.0
2017-08-31 14:25:00,35.07,35.08,35.06,35.08,45026.0,29.2767,29.285,29.2683,29.285,45026.0
2017-08-31 14:30:00,35.08,35.09,35.07,35.07,74675.0,29.285,29.2934,29.2767,29.2767,74675.0
2017-08-31 14:35:00,35.08,35.1,35.06,35.09,79462.0,29.285,29.3017,29.2683,29.2934,79462.0
2017-08-31 14:40:00,35.08,35.09,35.06,35.07,79522.0,29.285,29.2934,29.2683,29.2767,79522.0
2017-08-31 14:45:00,35.08,35.09,35.07,35.08,85775.0,29.285,29.2934,29.2767,29.285,85775.0
2017-08-31 14:50:00,35.09,35.11,35.07,35.11,170960.0,29.2934,29.3101,29.2767,29.3101,170960.0
2017-08-31 14:55:00,35.11,35.11,35.07,35.09,140578.0,29.3101,29.3101,29.2767,29.2934,140578.0
2017-08-31 15:00:00,35.09,35.09,35.06,35.07,58065.0,29.2934,29.2934,29.2683,29.2767,58065.0
2017-08-31 15:05:00,35.06,35.07,35.03,35.05,153377.0,29.2683,29.2767,29.2433,29.26,153377.0
2017-08-31 15:10:00,35.04,35.07,35.04,35.07,115852.0,29.2517,29.2767,29.2517,29.2767,115852.0
2017-08-31 15:15:00,35.07,35.07,35.06,35.07,92887.0,29.2767,29.2767,29.2683,29.2767,92887.0
2017-08-31 15:20:00,35.07,35.1,35.06,35.1,173501.0,29.2767,29.3017,29.2683,29.3017,173501.0
2017-08-31 15:25:00,35.1,35.1,35.08,35.08,101744.0,29.3017,29.3017,29.285,29.285,101744.0
2017-08-31 15:30:00,35.09,35.11,35.08,35.09,137525.0,29.2934,29.3101,29.285,29.2934,137525.0
2017-08-31 15:35:00,35.09,35.11,35.08,35.09,170233.0,29.2934,29.3101,29.285,29.2934,170233.0
2017-08-31 15:40:00,35.09,35.13,35.09,35.12,206180.0,29.2934,29.3268,29.2934,29.3184,206180.0
2017-08-31 15:45:00,35.12,35.13,35.07,35.11,233363.0,29.3184,29.3268,29.2767,29.3101,233363.0
2017-08-31 15:50:00,35.1,35.11,35.07,35.08,429838.0,29.3017,29.3101,29.2767,29.285,429838.0
2017-08-31 15:55:00,35.08,35.09,35.04,35.07,1484451.0,29.285,29.2934,29.2517,29.2767,1484451.0
2017-09-01 09:30:00,35.24,35.31,35.2,35.26,635118.0,29.4186,29.4771,29.3852,29.4353,635118.0
2017-09-01 09:35:00,35.27,35.3,35.2,35.22,337082.0,29.4437,29.4687,29.3852,29.4019,337082.0
2017-09-01 09:40:00,35.21,35.29,35.21,35.24,202956.0,29.3936,29.4604,29.3936,29.4186,202956.0
2017-09-01 09:45:00,35.24,35.37,35.24,35.37,297174.0,29.4186,29.5271,29.4186,29.5271,297174.0
2017-09-01 09:50:00,35.37,35.39,35.29,35.3,185207.0,29.5271,29.5438,29.4604,29.4687,185207.0
2017-09-01 09:55:00,35.31,35.33,35.2,35.22,362943.0,29.4771,29.4937,29.3852,29.4019,362943.0
2017-09-01 10:00:00,35.21,35.25,35.16,35.18,341885.0,29.3936,29.427,29.3518,29.3685,341885.0
2017-09-01 10:05:00,35.18,35.2,35.12,35.18,317792.0,29.3685,29.3852,29.3184,29.3685,317792.0
2017-09-01 10:10:00,35.18,35.21,35.15,35.19,321479.0,29.3685,29.3936,29.3435,29.3769,321479.0
2017-09-01 10:15:00,35.2,35.24,35.18,35.24,190544.0,29.3852,29.4186,29.3685,29.4186,190544.0
2017-09-01 10:20:00,35.23,35.24,35.16,35.2,128400.0,29.4103,29.4186,29.3518,29.3852,128400.0
2017-09-01 10:25:00,35.2,35.23,35.17,35.22,137392.0,29.3852,29.4103,29.3602,29.4019,137392.0
2017-09-01 10:30:00,35.22,35.25,35.21,35.23,94865.0,29.4019,29.427,29.3936,29.4103,94865.0
2017-09-01 10:35:00,35.23,35.24,35.18,35.19,130238.0,29.4103,29.4186,29.3685,29.3769,130238.0
2017-09-01 10:40:00,35.19,35.2,35.16,35.17,147303.0,29.3769,29.3852,29.3518,29.3602,147303.0
2017-09-01 10:45:00,35.16,35.19,35.16,35.18,86435.0,29.3518,29.3769,29.3518,29.3685,86435.0
2017-09-01 10:50:00,35.18,35.2,35.16,35.19,93047.0,29.3685,29.3852,29.3518,29.3769,93047.0
2017-09-01 10:55:00,35.18,35.2,35.16,35.16,103619.0,29.3685,29.3852,29.3518,29.3518,103619.0
2017-09-01 11:00:00,35.16,35.2,35.15,35.19,113441.0,29.3518,29.3852,29.3435,29.3769,113441.0
2017-09-01 11:05:00,35.19,35.2,35.17,35.17,58938.0,29.3769,29.3852,29.3602,29.3602,58938.0
2017-09-01 11:10:00,35.17,35.18,35.15,35.16,69161.0,29.3602,29.3685,29.3435,29.3518,69161.0
2017-09-01 11:15:00,35.16,35.17,35.15,35.16,81866.0,29.3518,29.3602,29.3435,29.3518,81866.0
2017-09-01 11:20:00,35.16,35.17,35.12,35.13,96454.0,29.3518,29.3602,29.3184,29.3268,96454.0
2017-09-01 11:25:00,35.13,35.16,35.12,35.15,65315.0,29.3268,29.3518,29.3184,29.3435,65315.0
2017-09-01 11:30:00,35.15,35.17,35.14,35.17,77534.0,29.3435,29.3602,29.3351,29.3602,77534.0
2017-09-01 11:35:00,35.17,35.19,35.16,35.18,45413.0,29.3602,29.3769,29.3518,29.3685,45413.0
2017-09-01 11:40:00,35.18,35.19,35.15,35.18,134065.0,29.3685,29.3769,29.3435,29.3685,134065.0
2017-09-01 11:45:00,35.19,35.19,35.15,35.16,87239.0,29.3769,29.3769,29.3435,29.3518,87239.0
2017-09-01 11:50:00,35.16,35.19,35.16,35.19,90577.0,29.3518,29.3769,29.3518,29.3769,90577.0
2017-09-01 11:55:00,35.19,35.19,35.18,35.19,28175.0,29.3769,29.3769,29.3685,29.3769,28175.0
2017-09-01 12:00:00,35.19,35.19,35.16,35.16,70261.0,29.3769,29.3769,29.3518,29.3518,70261.0
2017-09-01 12:05:00,35.16,35.18,35.15,35.18,110446.0,29.3518,29.3685,29.3435,29.3685,110446.0
2017-09-01 12:10:00,35.18,35.18,35.17,35.18,27908.0,29.3685,29.3685,29.3602,29.3685,27908.0
2017-09-01 12:15:00,35.18,35.19,35.17,35.19,40534.0,29.3685,29.3769,29.3602,29.3769,40534.0
2017-09-01 12:20:00,35.19,35.2,35.18,35.19,81088.0,29.3769,29.3852,29.3685,29.3769,81088.0
2017-09-01 12:25:00,35.2,35.2,35.19,35.19,60509.0,29.3852,29.3852,29.3769,29.3769,60509.0
2017-09-01 12:30:00,35.19,35.22,35.19,35.21,83221.0,29.3769,29.4019,29.3769,29.3936,83221.0
2017-09-01 12:35:00,35.21,35.22,35.21,35.22,17323.0,29.3936,29.4019,29.3936,29.4019,17323.0
2017-09-01 12:40:00,35.21,35.22,35.18,35.18,54539.0,29.3936,29.4019,29.3685,29.3685,54539.0
2017-09-01 12:45:00,35.19,35.2,35.18,35.2,69220.0,29.3769,29.3852,29.3685,29.3852,69220.0
2017-09-01 12:50:00,35.19,35.21,35.19,35.21,49616.0,29.3769,29.3936,29.3769,29.3936,49616.0
2017-09-01 12:55:00,35.21,35.22,35.2,35.2,49888.0,29.3936,29.4019,29.3852,29.3852,49888.0
2017-09-01 13:00:00,35.2,35.22,35.19,35.21,51813.0,29.3852,29.4019,29.3769,29.3936,51813.0
2017-09-01 13:05:00,35.21,35.22,35.19,35.2,34847.0,29.3936,29.4019,29.3769,29.3852,34847.0
2017-09-01 13:10:00,35.2,35.22,35.19,35.21,47705.0,29.3852,29.4019,29.3769,29.3936,47705.0
2017-09-01 13:15:00,35.21,35.22,35.2,35.2,34101.0,29.3936,29.4019,29.3852,29.3852,34101.0
2017-09-01 13:20:00,35.2,35.21,35.18,35.19,34028.0,29.3852,29.3936,29.3685,29.3769,34028.0
2017-09-01 13:25:00,35.18,35.19,35.18,35.18,25162.0,29.3685,29.3769,29.3685,29.3685,25162.0
2017-09-01 13:30:00,35.19,35.2,35.17,35.18,105873.0,29.3769,29.3852,29.3602,29.3685,105873.0
2017-09-01 13:35:00,35.17,35.18,35.17,35.17,41777.0,29.3602,29.3685,29.3602,29.3602,41777.0
2017-09-01 13:40:00,35.18,35.2,35.17,35.19,75602.0,29.3685,29.3852,29.3602,29.3769,75602.0
2017-09-01 13:45:00,35.2,35.2,35.17,35.17,67233.0,29.3852,29.3852,29.3602,29.3602,67233.0
2017-09-01 13:50:00,35.17,35.18,35.17,35.18,54424.0,29.3602,29.3685,29.3602,29.3685,54424.0
2017-09-01 13:55:00,35.17,35.18,35.17,35.17,46874.0,29.3602,29.3685,29.3602,29.3602,46874.0
2017-09-01 14:00:00,35.18,35.18,35.17,35.18,29446.0,29.3685,29.3685,29.3602,29.3685,29446.0
2017-09-01 14:05:00,35.17,35.18,35.14,35.15,96380.0,29.3602,29.3685,29.3351,29.3435,96380.0
2017-09-01 14:10:00,35.15,35.17,35.14,35.14,101486.0,29.3435,29.3602,29.3351,29.3351,101486.0
2017-09-01 14:15:00,35.14,35.15,35.13,35.14,102564.0,29.3351,29.3435,29.3268,29.3351,102564.0
2017-09-01 14:20:00,35.14,35.15,35.12,35.14,77519.0,29.3351,29.3435,29.3184,29.3351,77519.0
2017-09-01 14:25:00,35.14,35.15,35.13,35.13,39090.0,29.3351,29.3435,29.3268,29.3268,39090.0
2017-09-01 14:30:00,35.13,35.14,35.12,35.14,82598.0,29.3268,29.3351,29.3184,29.3351,82598.0
2017-09-01 14:35:00,35.14,35.14,35.13,35.14,52611.0,29.3351,29.3351,29.3268,29.3351,52611.0
2017-09-01 14:40:00,35.14,35.14,35.13,35.13,32871.0,29.3351,29.3351,29.3268,29.3268,32871.0
2017-09-01 14:45:00,35.14,35.14,35.12,35.12,76996.0,29.3351,29.3351,29.3184,29.3184,76996.0
2017-09-01 14:50:00,35.12,35.13,35.1,35.12,126611.0,29.3184,29.3268,29.3017,29.3184,126611.0
2017-09-01 14:55:00,35.12,35.12,35.11,35.11,41564.0,29.3184,29.3184,29.3101,29.3101,41564.0
2017-09-01 15:00:00,35.11,35.12,35.11,35.12,45081.0,29.3101,29.3184,29.3101,29.3184,45081.0
2017-09-01 15:05:00,35.12,35.12,35.11,35.12,45519.0,29.3184,29.3184,29.3101,29.3184,45519.0
2017-09-01 15:10:00,35.11,35.12,35.11,35.11,45505.0,29.3101,29.3184,29.3101,29.3101,45505.0
2017-09-01 15:15:00,35.11,35.12,35.11,35.11,50232.0,29.3101,29.3184,29.3101,29.3101,50232.0
2017-09-01 15:20:00,35.11,35.13,35.1,35.12,146757.0,29.3101,29.3268,29.3017,29.3184,146757.0
2017-09-01 15:25:00,35.11,35.12,35.1,35.11,78439.0,29.3101,29.3184,29.3017,29.3101,78439.0
2017-09-01 15:30:00,35.11,35.11,35.1,35.1,74858.0,29.3101,29.3101,29.3017,29.3017,74858.0
2017-09-01 15:35:00,35.1,35.11,35.1,35.1,60032.0,29.3017,29.3101,29.3017,29.3017,60032.0
2017-09-01 15:40:00,35.1,35.12,35.1,35.12,186607.0,29.3017,29.3184,29.3017,29.3184,186607.0
2017-09-01 15:45:00,35.12,35.13,35.1,35.11,132785.0,29.3184,29.3268,29.3017,29.3101,132785.0
2017-09-01 15:50:00,35.11,35.14,35.1,35.13,296863.0,29.3101,29.3351,29.3017,29.3268,296863.0
2017-09-01 15:55:00,35.13,35.14,35.07,35.09,840156.0,29.3268,29.3351,29.2767,29.2934,840156.0
2017-09-05 09:30:00,35.02,35.15,35.0,35.14,806147.0,29.235,29.3435,29.2183,29.3351,806147.0
2017-09-05 09:35:00,35.14,35.16,35.05,35.06,299306.0,29.3351,29.3518,29.26,29.2683,299306.0
2017-09-05 09:40:00,35.07,35.15,35.07,35.12,150696.0,29.2767,29.3435,29.2767,29.3184,150696.0
2017-09-05 09:45:00,35.13,35.13,35.07,35.1,275415.0,29.3268,29.3268,29.2767,29.3017,275415.0
2017-09-05 09:50:00,35.11,35.14,35.09,35.14,80502.0,29.3101,29.3351,29.2934,29.3351,80502.0
2017-09-05 09:55:00,35.14,35.2,35.14,35.16,120310.0,29.3351,29.3852,29.3351,29.3518,120310.0
2017-09-05 10:00:00,35.16,35.18,35.13,35.18,156916.0,29.3518,29.3685,29.3268,29.3685,156916.0
2017-09-05 10:05:00,35.18,35.24,35.17,35.19,436601.0,29.3685,29.4186,29.3602,29.3769,436601.0
2017-09-05 10:10:00,35.19,35.25,35.17,35.24,196584.0,29.3769,29.427,29.3602,29.4186,196584.0
2017-09-05 10:15:00,35.24,35.25,35.21,35.25,225620.0,29.4186,29.427,29.3936,29.427,225620.0
2017-09-05 10:20:00,35.25,35.26,35.18,35.18,203960.0,29.427,29.4353,29.3685,29.3685,203960.0
2017-09-05 10:25:00,35.18,35.19,35.16,35.16,273290.0,29.3685,29.3769,29.3518,29.3518,273290.0
2017-09-05 10:30:00,35.17,35.22,35.16,35.2,180581.0,29.3602,29.4019,29.3518,29.3852,180581.0
2017-09-05 10:35:00,35.2,35.24,35.2,35.23,112103.0,29.3852,29.4186,29.3852,29.4103,112103.0
2017-09-05 10:40:00,35.23,35.26,35.2,35.25,381631.0,29.4103,29.4353,29.3852,29.427,381631.0
2017-09-05 10:45:00,35.26,35.29,35.25,35.27,189185.0,29.4353,29.4604,29.427,29.4437,189185.0
2017-09-05 10:50:00,35.27,35.29,35.24,35.25,202035.0,29.4437,29.4604,29.4186,29.427,202035.0
2017-09-05 10:55:00,35.25,35.33,35.24,35.32,221758.0,29.427,29.4937,29.4186,29.4854,221758.0
2017-09-05 11:00:00,35.32,35.32,35.27,35.29,220239.0,29.4854,29.4854,29.4437,29.4604,220239.0
2017-09-05 11:05:00,35.29,35.3,35.19,35.22,215959.0,29.4604,29.4687,29.3769,29.4019,215959.0
2017-09-05 11:10:00,35.22,35.25,35.2,35.24,137236.0,29.4019,29.427,29.3852,29.4186,137236.0
2017-09-05 11:15:00,35.23,35.24,35.19,35.19,81857.0,29.4103,29.4186,29.3769,29.3769,81857.0
2017-09-05 11:20:00,35.19,35.23,35.17,35.23,141372.0,29.3769,29.4103,29.3602,29.4103,141372.0
2017-09-05 11:25:00,35.22,35.23,35.19,35.21,93620.0,29.4019,29.4103,29.3769,29.3936,93620.0
2017-09-05 11:30:00,35.2,35.24,35.18,35.22,122423.0,29.3852,29.4186,29.3685,29.4019,122423.0
2017-09-05 11:35:00,35.23,35.25,35.21,35.25,94947.0,29.4103,29.427,29.3936,29.427,94947.0
2017-09-05 11:40:00,35.25,35.28,35.24,35.27,140883.0,29.427,29.452,29.4186,29.4437,140883.0
2017-09-05 11:45:00,35.26,35.27,35.23,35.25,108600.0,29.4353,29.4437,29.4103,29.427,108600.0
2017-09-05 11:50:00,35.25,35.26,35.22,35.24,151534.0,29.427,29.4353,29.4019,29.4186,151534.0
2017-09-05 11:55:00,35.25,35.27,35.23,35.26,107522.0,29.427,29.4437,29.4103,29.4353,107522.0
2017-09-05 12:00:00,35.26,35.26,35.18,35.2,174738.0,29.4353,29.4353,29.3685,29.3852,174738.0
2017-09-05 12:05:00,35.2,35.2,35.11,35.13,253693.0,29.3852,29.3852,29.3101,29.3268,253693.0
2017-09-05 12:10:00,35.13,35.13,35.08,35.11,175538.0,29.3268,29.3268,29.285,29.3101,175538.0
2017-09-05 12:15:00,35.11,35.14,35.06,35.08,284062.0,29.3101,29.3351,29.2683,29.285,284062.0
2017-09-05 12:20:00,35.09,35.11,35.06,35.09,188285.0,29.2934,29.3101,29.2683,29.2934,188285.0
2017-09-05 12:25:00,35.09,35.09,35.07,35.07,320277.0,29.2934,29.2934,29.2767,29.2767,320277.0
2017-09-05 12:30:00,35.08,35.08,35.01,35.03,535160.0,29.285,29.285,29.2266,29.2433,535160.0
2017-09-05 12:35:00,35.02,35.06,35.02,35.04,149422.0,29.235,29.2683,29.235,29.2517,149422.0
2017-09-05 12:40:00,35.03,35.05,35.01,35.02,134017.0,29.2433,29.26,29.2266,29.235,134017.0
2017-09-05 12:45:00,35.02,35.03,35.0,35.01,91155.0,29.235,29.2433,29.2183,29.2266,91155.0
2017-09-05 12:50:00,35.01,35.04,35.0,35.04,180870.0,29.2266,29.2517,29.2183,29.2517,180870.0
2017-09-05 12:55:00,35.03,35.05,35.0,35.02,122715.0,29.2433,29.26,29.2183,29.235,122715.0
2017-09-05 13:00:00,35.01,35.02,34.93,34.95,314435.0,29.2266,29.235,29.1598,29.1765,314435.0
2017-09-05 13:05:00,34.95,34.99,34.93,34.98,281648.0,29.1765,29.2099,29.1598,29.2016,281648.0
2017-09-05 13:10:00,34.98,35.01,34.97,35.01,155370.0,29.2016,29.2266,29.1932,29.2266,155370.0
2017-09-05 13:15:00,35.0,35.06,35.0,35.05,142368.0,29.2183,29.2683,29.2183,29.26,142368.0
2017-09-05 13:20:00,35.05,35.07,35.02,35.05,109169.0,29.26,29.2767,29.235,29.26,109169.0
2017-09-05 13:25:00,35.05,35.06,35.01,35.02,107776.0,29.26,29.2683,29.2266,29.235,107776.0
2017-09-05 13:30:00,35.02,35.03,34.99,35.01,102167.0,29.235,29.2433,29.2099,29.2266,102167.0
2017-09-05 13:35:00,35.01,35.07,35.0,35.05,101830.0,29.2266,29.2767,29.2183,29.26,101830.0
2017-09-05 13:40:00,35.05,35.07,35.02,35.04,120219.0,29.26,29.2767,29.235,29.2517,120219.0
2017-09-05 13:45:00,35.04,35.05,35.02,35.03,63720.0,29.2517,29.26,29.235,29.2433,63720.0
2017-09-05 13:50:00,35.02,35.06,35.01,35.05,101249.0,29.235,29.2683,29.2266,29.26,101249.0
2017-09-05 13:55:00,35.05,35.07,35.04,35.07,118570.0,29.26,29.2767,29.2517,29.2767,118570.0
2017-09-05 14:00:00,35.07,35.07,35.04,35.07,86659.0,29.2767,29.2767,29.2517,29.2767,86659.0
2017-09-05 14:05:00,35.07,35.07,35.03,35.04,83462.0,29.2767,29.2767,29.2433,29.2517,83462.0
2017-09-05 14:10:00,35.04,35.06,35.02,35.03,103268.0,29.2517,29.2683,29.235,29.2433,103268.0
2017-09-05 14:15:00,35.02,35.03,34.98,34.99,111625.0,29.235,29.2433,29.2016,29.2099,111625.0
2017-09-05 14:20:00,35.0,35.03,34.99,35.01,227514.0,29.2183,29.2433,29.2099,29.2266,227514.0
2017-09-05 14:25:00,35.01,35.05,35.0,35.04,142764.0,29.2266,29.26,29.2183,29.2517,142764.0
2017-09-05 14:30:00,35.03,35.05,35.02,35.03,180374.0,29.2433,29.26,29.235,29.2433,180374.0
2017-09-05 14:35:00,35.03,35.04,35.01,35.01,120942.0,29.2433,29.2517,29.2266,29.2266,120942.0
2017-09-05 14:40:00,35.01,35.02,34.98,35.0,285226.0,29.2266,29.235,29.2016,29.2183,285226.0
2017-09-05 14:45:00,35.0,35.02,34.98,35.01,168122.0,29.2183,29.235,29.2016,29.2266,168122.0
2017-09-05 14:50:00,35.0,35.01,34.95,34.97,144439.0,29.2183,29.2266,29.1765,29.1932,144439.0
2017-09-05 14:55:00,34.96,35.0,34.94,35.0,214957.0,29.1849,29.2183,29.1682,29.2183,214957.0
2017-09-05 15:00:00,35.0,35.03,35.0,35.0,144722.0,29.2183,29.2433,29.2183,29.2183,144722.0
2017-09-05 15:05:00,35.0,35.02,34.96,35.01,215252.0,29.2183,29.235,29.1849,29.2266,215252.0
2017-09-05 15:10:00,35.01,35.02,34.99,35.01,125435.0,29.2266,29.235,29.2099,29.2266,125435.0
2017-09-05 15:15:00,35.01,35.03,35.0,35.01,96929.0,29.2266,29.2433,29.2183,29.2266,96929.0
2017-09-05 15:20:00,35.0,35.01,34.98,34.98,212173.0,29.2183,29.2266,29.2016,29.2016,212173.0
2017-09-05 15:25:00,34.98,35.02,34.98,35.02,251769.0,29.2016,29.235,29.2016,29.235,251769.0
2017-09-05 15:30:00,35.02,35.04,34.99,35.02,291808.0,29.235,29.2517,29.2099,29.235,291808.0
2017-09-05 15:35:00,35.02,35.02,34.95,34.98,256338.0,29.235,29.235,29.1765,29.2016,256338.0
2017-09-05 15:40:00,34.99,34.99,34.95,34.99,264352.0,29.2099,29.2099,29.1765,29.2099,264352.0
2017-09-05 15:45:00,34.98,35.02,34.98,35.02,273553.0,29.2016,29.235,29.2016,29.235,273553.0
2017-09-05 15:50:00,35.02,35.05,35.0,35.05,446749.0,29.235,29.26,29.2183,29.26,446749.0
2017-09-05 15:55:00,35.05,35.06,35.01,35.03,1046161.0,29.26,29.2683,29.2266,29.2433,1046161.0
2017-09-06 09:30:00,35.22,35.23,35.11,35.15,424441.0,29.4019,29.4103,29.3101,29.3435,424441.0
2017-09-06 09:35:00,35.14,35.23,35.14,35.22,196951.0,29.3351,29.4103,29.3351,29.4019,196951.0
2017-09-06 09:40:00,35.21,35.26,35.19,35.25,439554.0,29.3936,29.4353,29.3769,29.427,439554.0
2017-09-06 09:45:00,35.25,35.44,35.25,35.4,564215.0,29.427,29.5856,29.427,29.5522,564215.0
2017-09-06 09:50:00,35.4,35.6,35.39,35.59,637280.0,29.5522,29.7191,29.5438,29.7108,637280.0
2017-09-06 09:55:00,35.6,35.87,35.6,35.74,1190651.0,29.7191,29.9445,29.7191,29.836,1190651.0
2017-09-06 10:00:00,35.74,35.75,35.65,35.66,549414.0,29.836,29.8444,29.7609,29.7692,549414.0
2017-09-06 10:05:00,35.65,35.89,35.62,35.77,1057019.0,29.7609,29.9612,29.7358,29.8611,1057019.0
2017-09-06 10:10:00,35.77,35.78,35.64,35.65,558523.0,29.8611,29.8694,29.7525,29.7609,558523.0
2017-09-06 10:15:00,35.64,35.69,35.61,35.64,291312.0,29.7525,29.7943,29.7275,29.7525,291312.0
2017-09-06 10:20:00,35.63,35.64,35.52,35.57,299445.0,29.7442,29.7525,29.6524,29.6941,299445.0
2017-09-06 10:25:00,35.57,35.61,35.55,35.59,200030.0,29.6941,29.7275,29.6774,29.7108,200030.0
2017-09-06 10:30:00,35.59,35.79,35.59,35.76,454972.0,29.7108,29.8778,29.7108,29.8527,454972.0
2017-09-06 10:35:00,35.76,35.76,35.67,35.72,238636.0,29.8527,29.8527,29.7776,29.8193,238636.0
2017-09-06 10:40:00,35.73,35.74,35.61,35.61,173363.0,29.8277,29.836,29.7275,29.7275,173363.0
2017-09-06 10:45:00,35.61,35.66,35.54,35.65,311416.0,29.7275,29.7692,29.6691,29.7609,311416.0
2017-09-06 10:50:00,35.65,35.66,35.6,35.62,158617.0,29.7609,29.7692,29.7191,29.7358,158617.0
2017-09-06 10:55:00,35.62,35.63,35.55,35.61,315053.0,29.7358,29.7442,29.6774,29.7275,315053.0
2017-09-06 11:00:00,35.61,35.61,35.56,35.57,133530.0,29.7275,29.7275,29.6858,29.6941,133530.0
2017-09-06 11:05:00,35.57,35.6,35.54,35.56,349980.0,29.6941,29.7191,29.6691,29.6858,349980.0
2017-09-06 11:10:00,35.55,35.57,35.51,35.54,263950.0,29.6774,29.6941,29.644,29.6691,263950.0
2017-09-06 11:15:00,35.54,35.58,35.53,35.57,139764.0,29.6691,29.7024,29.6607,29.6941,139764.0
2017-09-06 11:20:00,35.56,35.61,35.56,35.59,138160.0,29.6858,29.7275,29.6858,29.7108,138160.0
2017-09-06 11:25:00,35.59,35.68,35.59,35.66,269965.0,29.7108,29.7859,29.7108,29.7692,269965.0
2017-09-06 11:30:00,35.65,35.67,35.63,35.65,160628.0,29.7609,29.7776,29.7442,29.7609,160628.0
2017-09-06 11:35:00,35.65,35.66,35.64,35.66,99427.0,29.7609,29.7692,29.7525,29.7692,99427.0
2017-09-06 11:40:00,35.66,35.7,35.65,35.7,166654.0,29.7692,29.8026,29.7609,29.8026,166654.0
2017-09-06 11:45:00,35.7,35.7,35.65,35.66,97960.0,29.8026,29.8026,29.7609,29.7692,97960.0
2017-09-06 11:50:00,35.66,35.67,35.63,35.65,112254.0,29.7692,29.7776,29.7442,29.7609,112254.0
2017-09-06 11:55:00,35.65,35.69,35.65,35.68,138498.0,29.7609,29.7943,29.7609,29.7859,138498.0
2017-09-06 12:00:00,35.68,35.69,35.66,35.67,128803.0,29.7859,29.7943,29.7692,29.7776,128803.0
2017-09-06 12:05:00,35.67,35.69,35.66,35.66,84256.0,29.7776,29.7943,29.7692,29.7692,84256.0
2017-09-06 12:10:00,35.66,35.69,35.64,35.68,134469.0,29.7692,29.7943,29.7525,29.7859,134469.0
2017-09-06 12:15:00,35.68,35.73,35.67,35.73,178361.0,29.7859,29.8277,29.7776,29.8277,178361.0
2017-09-06 12:20:00,35.73,35.74,35.69,35.7,132802.0,29.8277,29.836,29.7943,29.8026,132802.0
2017-09-06 12:25:00,35.7,35.73,35.69,35.72,80078.0,29.8026,29.8277,29.7943,29.8193,80078.0
2017-09-06 12:30:00,35.72,35.73,35.69,35.71,79443.0,29.8193,29.8277,29.7943,29.811,79443.0
2017-09-06 12:35:00,35.7,35.71,35.67,35.68,118412.0,29.8026,29.811,29.7776,29.7859,118412.0
2017-09-06 12:40:00,35.68,35.7,35.67,35.7,118640.0,29.7859,29.8026,29.7776,29.8026,118640.0
2017-09-06 12:45:00,35.69,35.73,35.69,35.71,101488.0,29.7943,29.8277,29.7943,29.811,101488.0
2017-09-06 12:50:00,35.72,35.73,35.7,35.7,95928.0,29.8193,29.8277,29.8026,29.8026,95928.0
2017-09-06 12:55:00,35.71,35.72,35.67,35.71,152872.0,29.811,29.8193,29.7776,29.811,152872.0
2017-09-06 13:00:00,35.71,35.73,35.7,35.72,107071.0,29.811,29.8277,29.8026,29.8193,107071.0
2017-09-06 13:05:00,35.72,35.75,35.71,35.75,211717.0,29.8193,29.8444,29.811,29.8444,211717.0
2017-09-06 13:10:00,35.75,35.81,35.74,35.8,283583.0,29.8444,29.8945,29.836,29.8861,283583.0
2017-09-06 13:15:00,35.79,35.8,35.76,35.76,201835.0,29.8778,29.8861,29.8527,29.8527,201835.0
2017-09-06 13:20:00,35.76,35.77,35.72,35.72,171435.0,29.8527,29.8611,29.8193,29.8193,171435.0
2017-09-06 13:25:00,35.72,35.73,35.69,35.71,133749.0,29.8193,29.8277,29.7943,29.811,133749.0
2017-09-06 13:30:00,35.71,35.74,35.7,35.72,63267.0,29.811,29.836,29.8026,29.8193,63267.0
2017-09-06 13:35:00,35.72,35.74,35.71,35.73,133949.0,29.8193,29.836,29.811,29.8277,133949.0
2017-09-06 13:40:00,35.72,35.73,35.68,35.68,89850.0,29.8193,29.8277,29.7859,29.7859,89850.0
2017-09-06 13:45:00,35.69,35.71,35.67,35.67,117671.0,29.7943,29.811,29.7776,29.7776,117671.0
2017-09-06 13:50:00,35.68,35.7,35.67,35.7,110773.0,29.7859,29.8026,29.7776,29.8026,110773.0
2017-09-06 13:55:00,35.69,35.7,35.66,35.67,104989.0,29.7943,29.8026,29.7692,29.7776,104989.0
2017-09-06 14:00:00,35.68,35.7,35.67,35.7,89045.0,29.7859,29.8026,29.7776,29.8026,89045.0
2017-09-06 14:05:00,35.7,35.73,35.69,35.72,276694.0,29.8026,29.8277,29.7943,29.8193,276694.0
2017-09-06 14:10:00,35.72,35.75,35.71,35.75,180471.0,29.8193,29.8444,29.811,29.8444,180471.0
2017-09-06 14:15:00,35.75,35.76,35.74,35.75,132519.0,29.8444,29.8527,29.836,29.8444,132519.0
2017-09-06 14:20:00,35.76,35.78,35.72,35.77,204816.0,29.8527,29.8694,29.8193,29.8611,204816.0
2017-09-06 14:25:00,35.77,35.78,35.75,35.75,88956.0,29.8611,29.8694,29.8444,29.8444,88956.0
2017-09-06 14:30:00,35.75,35.76,35.72,35.73,132393.0,29.8444,29.8527,29.8193,29.8277,132393.0
2017-09-06 14:35:00,35.74,35.76,35.73,35.73,74074.0,29.836,29.8527,29.8277,29.8277,74074.0
2017-09-06 14:40:00,35.73,35.74,35.71,35.73,311275.0,29.8277,29.836,29.811,29.8277,311275.0
2017-09-06 14:45:00,35.73,35.76,35.72,35.75,258234.0,29.8277,29.8527,29.8193,29.8444,258234.0
2017-09-06 14:50:00,35.76,35.78,35.75,35.78,143620.0,29.8527,29.8694,29.8444,29.8694,143620.0
2017-09-06 14:55:00,35.78,35.8,35.78,35.79,207826.0,29.8694,29.8861,29.8694,29.8778,207826.0
2017-09-06 15:00:00,35.8,35.81,35.79,35.8,138006.0,29.8861,29.8945,29.8778,29.8861,138006.0
2017-09-06 15:05:00,35.8,35.85,35.8,35.84,298900.0,29.8861,29.9278,29.8861,29.9195,298900.0
2017-09-06 15:10:00,35.84,35.88,35.84,35.86,328583.0,29.9195,29.9529,29.9195,29.9362,328583.0
2017-09-06 15:15:00,35.86,35.87,35.85,35.87,151351.0,29.9362,29.9445,29.9278,29.9445,151351.0
2017-09-06 15:20:00,35.86,35.88,35.85,35.88,293576.0,29.9362,29.9529,29.9278,29.9529,293576.0
2017-09-06 15:25:00,35.88,35.94,35.87,35.93,405250.0,29.9529,30.003,29.9445,29.9946,405250.0
2017-09-06 15:30:00,35.93,35.93,35.87,35.91,620107.0,29.9946,29.9946,29.9445,29.9779,620107.0
2017-09-06 15:35:00,35.91,35.91,35.85,35.85,277441.0,29.9779,29.9779,29.9278,29.9278,277441.0
2017-09-06 15:40:00,35.85,35.9,35.85,35.87,406978.0,29.9278,29.9696,29.9278,29.9445,406978.0
2017-09-06 15:45:00,35.87,35.88,35.82,35.82,303674.0,29.9445,29.9529,29.9028,29.9028,303674.0
2017-09-06 15:50:00,35.83,35.83,35.74,35.8,1068106.0,29.9112,29.9112,29.836,29.8861,1068106.0
2017-09-06 15:55:00,35.8,35.8,35.75,35.77,1498486.0,29.8861,29.8861,29.8444,29.8611,1498486.0
2017-09-07 09:30:00,35.88,35.95,35.75,35.78,736913.0,29.9529,30.0113,29.8444,29.8694,736913.0
2017-09-07 09:35:00,35.79,35.79,35.53,35.56,401658.0,29.8778,29.8778,29.6607,29.6858,401658.0
2017-09-07 09:40:00,35.56,35.64,35.55,35.64,265485.0,29.6858,29.7525,29.6774,29.7525,265485.0
2017-09-07 09:45:00,35.64,35.64,35.53,35.53,285046.0,29.7525,29.7525,29.6607,29.6607,285046.0
2017-09-07 09:50:00,35.53,35.59,35.52,35.58,236772.0,29.6607,29.7108,29.6524,29.7024,236772.0
2017-09-07 09:55:00,35.59,35.63,35.53,35.53,235061.0,29.7108,29.7442,29.6607,29.6607,235061.0
2017-09-07 10:00:00,35.54,35.54,35.38,35.38,573201.0,29.6691,29.6691,29.5355,29.5355,573201.0
2017-09-07 10:05:00,35.38,35.48,35.37,35.47,387948.0,29.5355,29.619,29.5271,29.6106,387948.0
2017-09-07 10:10:00,35.47,35.5,35.46,35.48,115753.0,29.6106,29.6357,29.6023,29.619,115753.0
2017-09-07 10:15:00,35.48,35.57,35.48,35.55,97953.0,29.619,29.6941,29.619,29.6774,97953.0
2017-09-07 10:20:00,35.55,35.6,35.51,35.52,250468.0,29.6774,29.7191,29.644,29.6524,250468.0
2017-09-07 10:25:00,35.52,35.56,35.5,35.52,125693.0,29.6524,29.6858,29.6357,29.6524,125693.0
2017-09-07 10:30:00,35.52,35.56,35.52,35.55,117394.0,29.6524,29.6858,29.6524,29.6774,117394.0
2017-09-07 10:35:00,35.56,35.6,35.55,35.6,101875.0,29.6858,29.7191,29.6774,29.7191,101875.0
2017-09-07 10:40:00,35.6,35.66,35.59,35.62,249743.0,29.7191,29.7692,29.7108,29.7358,249743.0
2017-09-07 10:45:00,35.61,35.67,35.61,35.66,133950.0,29.7275,29.7776,29.7275,29.7692,133950.0
2017-09-07 10:50:00,35.66,35.67,35.63,35.66,107491.0,29.7692,29.7776,29.7442,29.7692,107491.0
2017-09-07 10:55:00,35.67,35.69,35.65,35.66,84397.0,29.7776,29.7943,29.7609,29.7692,84397.0
2017-09-07 11:00:00,35.65,35.65,35.6,35.6,92026.0,29.7609,29.7609,29.7191,29.7191,92026.0
2017-09-07 11:05:00,35.61,35.61,35.53,35.56,181801.0,29.7275,29.7275,29.6607,29.6858,181801.0
2017-09-07 11:10:00,35.57,35.6,35.56,35.57,95264.0,29.6941,29.7191,29.6858,29.6941,95264.0
2017-09-07 11:15:00,35.56,35.57,35.51,35.52,171954.0,29.6858,29.6941,29.644,29.6524,171954.0
2017-09-07 11:20:00,35.52,35.52,35.46,35.49,169839.0,29.6524,29.6524,29.6023,29.6273,169839.0
2017-09-07 11:25:00,35.5,35.53,35.48,35.5,110534.0,29.6357,29.6607,29.619,29.6357,110534.0
2017-09-07 11:30:00,35.51,35.52,35.45,35.45,136551.0,29.644,29.6524,29.5939,29.5939,136551.0
2017-09-07 11:35:00,35.45,35.46,35.45,35.46,173026.0,29.5939,29.6023,29.5939,29.6023,173026.0
2017-09-07 11:40:00,35.45,35.46,35.4,35.4,108025.0,29.5939,29.6023,29.5522,29.5522,108025.0
2017-09-07 11:45:00,35.41,35.42,35.35,35.36,421488.0,29.5605,29.5689,29.5104,29.5188,421488.0
2017-09-07 11:50:00,35.36,35.4,35.33,35.39,163184.0,29.5188,29.5522,29.4937,29.5438,163184.0
2017-09-07 11:55:00,35.4,35.4,35.37,35.39,82524.0,29.5522,29.5522,29.5271,29.5438,82524.0
2017-09-07 12:00:00,35.39,35.45,35.38,35.43,114482.0,29.5438,29.5939,29.5355,29.5772,114482.0
2017-09-07 12:05:00,35.42,35.47,35.42,35.45,86825.0,29.5689,29.6106,29.5689,29.5939,86825.0
2017-09-07 12:10:00,35.46,35.47,35.43,35.44,73408.0,29.6023,29.6106,29.5772,29.5856,73408.0
2017-09-07 12:15:00,35.44,35.45,35.41,35.43,89255.0,29.5856,29.5939,29.5605,29.5772,89255.0
2017-09-07 12:20:00,35.44,35.44,35.43,35.44,26873.0,29.5856,29.5856,29.5772,29.5856,26873.0
2017-09-07 12:25:00,35.44,35.44,35.4,35.41,88583.0,29.5856,29.5856,29.5522,29.5605,88583.0
2017-09-07 12:30:00,35.42,35.46,35.41,35.42,125833.0,29.5689,29.6023,29.5605,29.5689,125833.0
2017-09-07 12:35:00,35.42,35.47,35.41,35.45,75661.0,29.5689,29.6106,29.5605,29.5939,75661.0
2017-09-07 12:40:00,35.46,35.46,35.42,35.43,72844.0,29.6023,29.6023,29.5689,29.5772,72844.0
2017-09-07 12:45:00,35.44,35.47,35.41,35.42,99914.0,29.5856,29.6106,29.5605,29.5689,99914.0
2017-09-07 12:50:00,35.42,35.43,35.39,35.4,59576.0,29.5689,29.5772,29.5438,29.5522,59576.0
2017-09-07 12:55:00,35.4,35.42,35.4,35.42,94428.0,29.5522,29.5689,29.5522,29.5689,94428.0
2017-09-07 13:00:00,35.41,35.44,35.41,35.43,72063.0,29.5605,29.5856,29.5605,29.5772,72063.0
2017-09-07 13:05:00,35.44,35.45,35.41,35.41,141246.0,29.5856,29.5939,29.5605,29.5605,141246.0
2017-09-07 13:10:00,35.41,35.43,35.41,35.41,82842.0,29.5605,29.5772,29.5605,29.5605,82842.0
2017-09-07 13:15:00,35.41,35.42,35.39,35.4,66756.0,29.5605,29.5689,29.5438,29.5522,66756.0
2017-09-07 13:20:00,35.39,35.4,35.35,35.36,89272.0,29.5438,29.5522,29.5104,29.5188,89272.0
2017-09-07 13:25:00,35.37,35.38,35.35,35.38,126406.0,29.5271,29.5355,29.5104,29.5355,126406.0
2017-09-07 13:30:00,35.38,35.42,35.37,35.4,261901.0,29.5355,29.5689,29.5271,29.5522,261901.0
2017-09-07 13:35:00,35.41,35.41,35.38,35.39,63140.0,29.5605,29.5605,29.5355,29.5438,63140.0
2017-09-07 13:40:00,35.38,35.39,35.36,35.37,76742.0,29.5355,29.5438,29.5188,29.5271,76742.0
2017-09-07 13:45:00,35.38,35.39,35.37,35.38,49433.0,29.5355,29.5438,29.5271,29.5355,49433.0
2017-09-07 13:50:00,35.38,35.39,35.36,35.38,62713.0,29.5355,29.5438,29.5188,29.5355,62713.0
2017-09-07 13:55:00,35.38,35.38,35.36,35.38,96937.0,29.5355,29.5355,29.5188,29.5355,96937.0
2017-09-07 14:00:00,35.38,35.38,35.37,35.38,31509.0,29.5355,29.5355,29.5271,29.5355,31509.0
2017-09-07 14:05:00,35.38,35.42,35.37,35.41,143615.0,29.5355,29.5689,29.5271,29.5605,143615.0
2017-09-07 14:10:00,35.41,35.42,35.4,35.41,55966.0,29.5605,29.5689,29.5522,29.5605,55966.0
2017-09-07 14:15:00,35.4,35.43,35.4,35.42,94048.0,29.5522,29.5772,29.5522,29.5689,94048.0
2017-09-07 14:20:00,35.42,35.43,35.39,35.43,86400.0,29.5689,29.5772,29.5438,29.5772,86400.0
2017-09-07 14:25:00,35.43,35.44,35.41,35.41,61462.0,29.5772,29.5856,29.5605,29.5605,61462.0
2017-09-07 14:30:00,35.41,35.42,35.39,35.4,100292.0,29.5605,29.5689,29.5438,29.5522,100292.0
2017-09-07 14:35:00,35.39,35.43,35.39,35.42,177158.0,29.5438,29.5772,29.5438,29.5689,177158.0
2017-09-07 14:40:00,35.42,35.43,35.41,35.42,81168.0,29.5689,29.5772,29.5605,29.5689,81168.0
2017-09-07 14:45:00,35.42,35.44,35.4,35.44,101394.0,29.5689,29.5856,29.5522,29.5856,101394.0
2017-09-07 14:50:00,35.44,35.44,35.42,35.44,87980.0,29.5856,29.5856,29.5689,29.5856,87980.0
2017-09-07 14:55:00,35.44,35.45,35.42,35.44,104101.0,29.5856,29.5939,29.5689,29.5856,104101.0
2017-09-07 15:00:00,35.45,35.46,35.43,35.45,146317.0,29.5939,29.6023,29.5772,29.5939,146317.0
2017-09-07 15:05:00,35.46,35.48,35.45,35.48,97723.0,29.6023,29.619,29.5939,29.619,97723.0
2017-09-07 15:10:00,35.48,35.5,35.47,35.48,115858.0,29.619,29.6357,29.6106,29.619,115858.0
2017-09-07 15:15:00,35.48,35.5,35.47,35.49,101038.0,29.619,29.6357,29.6106,29.6273,101038.0
2017-09-07 15:20:00,35.48,35.49,35.44,35.45,115418.0,29.619,29.6273,29.5856,29.5939,115418.0
2017-09-07 15:25:00,35.46,35.47,35.45,35.47,98144.0,29.6023,29.6106,29.5939,29.6106,98144.0
2017-09-07 15:30:00,35.46,35.47,35.42,35.43,137905.0,29.6023,29.6106,29.5689,29.5772,137905.0
2017-09-07 15:35:00,35.43,35.47,35.43,35.47,170049.0,29.5772,29.6106,29.5772,29.6106,170049.0
2017-09-07 15:40:00,35.47,35.47,35.45,35.47,171773.0,29.6106,29.6106,29.5939,29.6106,171773.0
2017-09-07 15:45:00,35.47,35.51,35.46,35.5,303352.0,29.6106,29.644,29.6023,29.6357,303352.0
2017-09-07 15:50:00,35.5,35.57,35.49,35.57,595531.0,29.6357,29.6941,29.6273,29.6941,595531.0
2017-09-07 15:55:00,35.57,35.57,35.51,35.53,888332.0,29.6941,29.6941,29.644,29.6607,888332.0
2017-09-08 09:30:00,35.42,35.54,35.42,35.48,314696.0,29.5689,29.6691,29.5689,29.619,314696.0
2017-09-08 09:35:00,35.48,35.49,35.43,35.45,149738.0,29.619,29.6273,29.5772,29.5939,149738.0
2017-09-08 09:40:00,35.45,35.46,35.36,35.38,138728.0,29.5939,29.6023,29.5188,29.5355,138728.0
2017-09-08 09:45:00,35.38,35.4,35.31,35.31,90748.0,29.5355,29.5522,29.4771,29.4771,90748.0
2017-09-08 09:50:00,35.32,35.33,35.28,35.29,78250.0,29.4854,29.4937,29.452,29.4604,78250.0
2017-09-08 09:55:00,35.3,35.31,35.27,35.3,221198.0,29.4687,29.4771,29.4437,29.4687,221198.0
2017-09-08 10:00:00,35.3,35.32,35.27,35.27,227247.0,29.4687,29.4854,29.4437,29.4437,227247.0
2017-09-08 10:05:00,35.27,35.3,35.24,35.24,204536.0,29.4437,29.4687,29.4186,29.4186,204536.0
2017-09-08 10:10:00,35.24,35.24,35.14,35.18,307049.0,29.4186,29.4186,29.3351,29.3685,307049.0
2017-09-08 10:15:00,35.18,35.22,35.17,35.21,169248.0,29.3685,29.4019,29.3602,29.3936,169248.0
2017-09-08 10:20:00,35.21,35.23,35.18,35.22,170968.0,29.3936,29.4103,29.3685,29.4019,170968.0
2017-09-08 10:25:00,35.22,35.27,35.21,35.26,257741.0,29.4019,29.4437,29.3936,29.4353,257741.0
2017-09-08 10:30:00,35.26,35.26,35.2,35.21,174051.0,29.4353,29.4353,29.3852,29.3936,174051.0
2017-09-08 10:35:00,35.22,35.24,35.21,35.21,96736.0,29.4019,29.4186,29.3936,29.3936,96736.0
2017-09-08 10:40:00,35.22,35.23,35.2,35.23,130180.0,29.4019,29.4103,29.3852,29.4103,130180.0
2017-09-08 10:45:00,35.23,35.25,35.22,35.23,141771.0,29.4103,29.427,29.4019,29.4103,141771.0
2017-09-08 10:50:00,35.23,35.23,35.18,35.18,59966.0,29.4103,29.4103,29.3685,29.3685,59966.0
2017-09-08 10:55:00,35.18,35.21,35.17,35.19,182620.0,29.3685,29.3936,29.3602,29.3769,182620.0
2017-09-08 11:00:00,35.19,35.25,35.19,35.23,124209.0,29.3769,29.427,29.3769,29.4103,124209.0
2017-09-08 11:05:00,35.24,35.25,35.21,35.22,140296.0,29.4186,29.427,29.3936,29.4019,140296.0
2017-09-08 11:10:00,35.22,35.22,35.17,35.17,127850.0,29.4019,29.4019,29.3602,29.3602,127850.0
2017-09-08 11:15:00,35.17,35.18,35.13,35.13,123660.0,29.3602,29.3685,29.3268,29.3268,123660.0
2017-09-08 11:20:00,35.13,35.18,35.13,35.18,137968.0,29.3268,29.3685,29.3268,29.3685,137968.0
2017-09-08 11:25:00,35.18,35.18,35.15,35.16,109163.0,29.3685,29.3685,29.3435,29.3518,109163.0
2017-09-08 11:30:00,35.16,35.16,35.09,35.09,124264.0,29.3518,29.3518,29.2934,29.2934,124264.0
2017-09-08 11:35:00,35.09,35.15,35.09,35.13,194960.0,29.2934,29.3435,29.2934,29.3268,194960.0
2017-09-08 11:40:00,35.14,35.14,35.09,35.09,116763.0,29.3351,29.3351,29.2934,29.2934,116763.0
2017-09-08 11:45:00,35.09,35.13,35.08,35.13,159817.0,29.2934,29.3268,29.285,29.3268,159817.0
2017-09-08 11:50:00,35.14,35.18,35.13,35.18,102239.0,29.3351,29.3685,29.3268,29.3685,102239.0
2017-09-08 11:55:00,35.18,35.18,35.13,35.14,94909.0,29.3685,29.3685,29.3268,29.3351,94909.0
2017-09-08 12:00:00,35.14,35.14,35.1,35.1,101549.0,29.3351,29.3351,29.3017,29.3017,101549.0
2017-09-08 12:05:00,35.1,35.15,35.1,35.14,123069.0,29.3017,29.3435,29.3017,29.3351,123069.0
2017-09-08 12:10:00,35.14,35.18,35.12,35.16,111072.0,29.3351,29.3685,29.3184,29.3518,111072.0
2017-09-08 12:15:00,35.16,35.18,35.15,35.17,89562.0,29.3518,29.3685,29.3435,29.3602,89562.0
2017-09-08 12:20:00,35.17,35.22,35.17,35.2,139447.0,29.3602,29.4019,29.3602,29.3852,139447.0
2017-09-08 12:25:00,35.21,35.23,35.2,35.22,52079.0,29.3936,29.4103,29.3852,29.4019,52079.0
2017-09-08 12:30:00,35.22,35.23,35.21,35.22,39970.0,29.4019,29.4103,29.3936,29.4019,39970.0
2017-09-08 12:35:00,35.22,35.24,35.21,35.23,44657.0,29.4019,29.4186,29.3936,29.4103,44657.0
2017-09-08 12:40:00,35.24,35.24,35.22,35.23,50145.0,29.4186,29.4186,29.4019,29.4103,50145.0
2017-09-08 12:45:00,35.23,35.25,35.21,35.23,49299.0,29.4103,29.427,29.3936,29.4103,49299.0
2017-09-08 12:50:00,35.23,35.25,35.22,35.23,68630.0,29.4103,29.427,29.4019,29.4103,68630.0
2017-09-08 12:55:00,35.24,35.26,35.23,35.23,105958.0,29.4186,29.4353,29.4103,29.4103,105958.0
2017-09-08 13:00:00,35.23,35.25,35.23,35.25,35569.0,29.4103,29.427,29.4103,29.427,35569.0
2017-09-08 13:05:00,35.25,35.25,35.23,35.24,44962.0,29.427,29.427,29.4103,29.4186,44962.0
2017-09-08 13:10:00,35.23,35.24,35.23,35.23,26452.0,29.4103,29.4186,29.4103,29.4103,26452.0
2017-09-08 13:15:00,35.23,35.24,35.23,35.24,31626.0,29.4103,29.4186,29.4103,29.4186,31626.0
2017-09-08 13:20:00,35.24,35.26,35.23,35.25,77133.0,29.4186,29.4353,29.4103,29.427,77133.0
2017-09-08 13:25:00,35.26,35.26,35.24,35.24,62688.0,29.4353,29.4353,29.4186,29.4186,62688.0
2017-09-08 13:30:00,35.24,35.25,35.22,35.23,65222.0,29.4186,29.427,29.4019,29.4103,65222.0
2017-09-08 13:35:00,35.23,35.24,35.22,35.24,77234.0,29.4103,29.4186,29.4019,29.4186,77234.0
2017-09-08 13:40:00,35.23,35.24,35.22,35.22,148005.0,29.4103,29.4186,29.4019,29.4019,148005.0
2017-09-08 13:45:00,35.23,35.23,35.22,35.22,54138.0,29.4103,29.4103,29.4019,29.4019,54138.0
2017-09-08 13:50:00,35.22,35.23,35.22,35.22,45881.0,29.4019,29.4103,29.4019,29.4019,45881.0
2017-09-08 13:55:00,35.23,35.23,35.22,35.23,54625.0,29.4103,29.4103,29.4019,29.4103,54625.0
2017-09-08 14:00:00,35.22,35.23,35.16,35.16,78492.0,29.4019,29.4103,29.3518,29.3518,78492.0
2017-09-08 14:05:00,35.16,35.17,35.15,35.15,55291.0,29.3518,29.3602,29.3435,29.3435,55291.0
2017-09-08 14:10:00,35.15,35.19,35.15,35.19,137583.0,29.3435,29.3769,29.3435,29.3769,137583.0
2017-09-08 14:15:00,35.18,35.19,35.17,35.17,67145.0,29.3685,29.3769,29.3602,29.3602,67145.0
2017-09-08 14:20:00,35.18,35.19,35.17,35.19,81038.0,29.3685,29.3769,29.3602,29.3769,81038.0
2017-09-08 14:25:00,35.18,35.21,35.16,35.2,151020.0,29.3685,29.3936,29.3518,29.3852,151020.0
2017-09-08 14:30:00,35.19,35.21,35.19,35.21,86466.0,29.3769,29.3936,29.3769,29.3936,86466.0
2017-09-08 14:35:00,35.2,35.23,35.2,35.22,98252.0,29.3852,29.4103,29.3852,29.4019,98252.0
2017-09-08 14:40:00,35.22,35.22,35.2,35.21,98052.0,29.4019,29.4019,29.3852,29.3936,98052.0
2017-09-08 14:45:00,35.21,35.22,35.15,35.15,88474.0,29.3936,29.4019,29.3435,29.3435,88474.0
2017-09-08 14:50:00,35.15,35.16,35.13,35.15,114383.0,29.3435,29.3518,29.3268,29.3435,114383.0
2017-09-08 14:55:00,35.14,35.15,35.11,35.14,119511.0,29.3351,29.3435,29.3101,29.3351,119511.0
2017-09-08 15:00:00,35.14,35.16,35.12,35.15,123275.0,29.3351,29.3518,29.3184,29.3435,123275.0
2017-09-08 15:05:00,35.16,35.17,35.13,35.15,137780.0,29.3518,29.3602,29.3268,29.3435,137780.0
2017-09-08 15:10:00,35.15,35.15,35.13,35.14,60385.0,29.3435,29.3435,29.3268,29.3351,60385.0
2017-09-08 15:15:00,35.13,35.14,35.11,35.12,161675.0,29.3268,29.3351,29.3101,29.3184,161675.0
2017-09-08 15:20:00,35.12,35.16,35.11,35.14,123732.0,29.3184,29.3518,29.3101,29.3351,123732.0
2017-09-08 15:25:00,35.13,35.15,35.11,35.15,156134.0,29.3268,29.3435,29.3101,29.3435,156134.0
2017-09-08 15:30:00,35.14,35.16,35.12,35.12,207624.0,29.3351,29.3518,29.3184,29.3184,207624.0
2017-09-08 15:35:00,35.13,35.14,35.11,35.12,178945.0,29.3268,29.3351,29.3101,29.3184,178945.0
2017-09-08 15:40:00,35.12,35.15,35.11,35.15,207325.0,29.3184,29.3435,29.3101,29.3435,207325.0
2017-09-08 15:45:00,35.15,35.17,35.14,35.16,239605.0,29.3435,29.3602,29.3351,29.3518,239605.0
2017-09-08 15:50:00,35.16,35.23,35.16,35.23,688070.0,29.3518,29.4103,29.3518,29.4103,688070.0
2017-09-08 15:55:00,35.23,35.24,35.17,35.18,1273648.0,29.4103,29.4186,29.3602,29.3685,1273648.0
2017-09-11 09:30:00,35.47,35.57,35.14,35.5,608603.0,29.6106,29.6941,29.3351,29.6357,608603.0
2017-09-11 09:35:00,35.5,35.61,35.48,35.58,238298.0,29.6357,29.7275,29.619,29.7024,238298.0
2017-09-11 09:40:00,35.58,35.64,35.57,35.62,177296.0,29.7024,29.7525,29.6941,29.7358,177296.0
2017-09-11 09:45:00,35.62,35.68,35.61,35.67,172588.0,29.7358,29.7859,29.7275,29.7776,172588.0
2017-09-11 09:50:00,35.67,35.68,35.64,35.66,125010.0,29.7776,29.7859,29.7525,29.7692,125010.0
2017-09-11 09:55:00,35.66,35.68,35.63,35.63,180373.0,29.7692,29.7859,29.7442,29.7442,180373.0
2017-09-11 10:00:00,35.64,35.76,35.63,35.76,189759.0,29.7525,29.8527,29.7442,29.8527,189759.0
2017-09-11 10:05:00,35.75,35.78,35.73,35.73,173925.0,29.8444,29.8694,29.8277,29.8277,173925.0
2017-09-11 10:10:00,35.73,35.79,35.73,35.76,179038.0,29.8277,29.8778,29.8277,29.8527,179038.0
2017-09-11 10:15:00,35.76,35.84,35.76,35.84,215532.0,29.8527,29.9195,29.8527,29.9195,215532.0
2017-09-11 10:20:00,35.84,35.86,35.82,35.82,178894.0,29.9195,29.9362,29.9028,29.9028,178894.0
2017-09-11 10:25:00,35.83,35.84,35.79,35.83,137919.0,29.9112,29.9195,29.8778,29.9112,137919.0
2017-09-11 10:30:00,35.83,35.85,35.82,35.85,116711.0,29.9112,29.9278,29.9028,29.9278,116711.0
2017-09-11 10:35:00,35.85,35.88,35.82,35.82,231460.0,29.9278,29.9529,29.9028,29.9028,231460.0
2017-09-11 10:40:00,35.82,35.84,35.81,35.82,103970.0,29.9028,29.9195,29.8945,29.9028,103970.0
2017-09-11 10:45:00,35.81,35.86,35.81,35.81,86420.0,29.8945,29.9362,29.8945,29.8945,86420.0
2017-09-11 10:50:00,35.81,35.86,35.81,35.86,119067.0,29.8945,29.9362,29.8945,29.9362,119067.0
2017-09-11 10:55:00,35.85,35.87,35.81,35.83,111245.0,29.9278,29.9445,29.8945,29.9112,111245.0
2017-09-11 11:00:00,35.83,35.84,35.8,35.82,128741.0,29.9112,29.9195,29.8861,29.9028,128741.0
2017-09-11 11:05:00,35.82,35.84,35.77,35.8,280430.0,29.9028,29.9195,29.8611,29.8861,280430.0
2017-09-11 11:10:00,35.79,35.8,35.77,35.78,52727.0,29.8778,29.8861,29.8611,29.8694,52727.0
2017-09-11 11:15:00,35.78,35.81,35.76,35.81,96057.0,29.8694,29.8945,29.8527,29.8945,96057.0
2017-09-11 11:20:00,35.81,35.82,35.79,35.8,104573.0,29.8945,29.9028,29.8778,29.8861,104573.0
2017-09-11 11:25:00,35.8,35.81,35.75,35.76,119074.0,29.8861,29.8945,29.8444,29.8527,119074.0
2017-09-11 11:30:00,35.76,35.81,35.76,35.8,78024.0,29.8527,29.8945,29.8527,29.8861,78024.0
2017-09-11 11:35:00,35.8,35.81,35.79,35.8,109123.0,29.8861,29.8945,29.8778,29.8861,109123.0
2017-09-11 11:40:00,35.79,35.9,35.79,35.9,272118.0,29.8778,29.9696,29.8778,29.9696,272118.0
2017-09-11 11:45:00,35.9,35.94,35.89,35.91,268280.0,29.9696,30.003,29.9612,29.9779,268280.0
2017-09-11 11:50:00,35.92,35.92,35.88,35.9,149566.0,29.9863,29.9863,29.9529,29.9696,149566.0
2017-09-11 11:55:00,35.91,35.93,35.9,35.93,92418.0,29.9779,29.9946,29.9696,29.9946,92418.0
2017-09-11 12:00:00,35.93,35.95,35.92,35.95,112648.0,29.9946,30.0113,29.9863,30.0113,112648.0
2017-09-11 12:05:00,35.94,35.95,35.94,35.95,129422.0,30.003,30.0113,30.003,30.0113,129422.0
2017-09-11 12:10:00,35.95,35.97,35.93,35.96,148029.0,30.0113,30.028,29.9946,30.0197,148029.0
2017-09-11 12:15:00,35.97,35.98,35.94,35.95,87706.0,30.028,30.0364,30.003,30.0113,87706.0
2017-09-11 12:20:00,35.94,35.95,35.92,35.93,53660.0,30.003,30.0113,29.9863,29.9946,53660.0
2017-09-11 12:25:00,35.92,35.94,35.92,35.94,63454.0,29.9863,30.003,29.9863,30.003,63454.0
2017-09-11 12:30:00,35.94,35.97,35.93,35.96,123299.0,30.003,30.028,29.9946,30.0197,123299.0
2017-09-11 12:35:00,35.96,35.97,35.92,35.94,95801.0,30.0197,30.028,29.9863,30.003,95801.0
2017-09-11 12:40:00,35.94,36.0,35.93,35.98,527758.0,30.003,30.0531,29.9946,30.0364,527758.0
2017-09-11 12:45:00,35.98,35.99,35.95,35.95,158603.0,30.0364,30.0447,30.0113,30.0113,158603.0
2017-09-11 12:50:00,35.95,35.98,35.95,35.97,143556.0,30.0113,30.0364,30.0113,30.028,143556.0
2017-09-11 12:55:00,35.96,35.97,35.93,35.93,84769.0,30.0197,30.028,29.9946,29.9946,84769.0
2017-09-11 13:00:00,35.93,35.94,35.92,35.94,154891.0,29.9946,30.003,29.9863,30.003,154891.0
2017-09-11 13:05:00,35.94,35.95,35.92,35.93,83090.0,30.003,30.0113,29.9863,29.9946,83090.0
2017-09-11 13:10:00,35.93,35.95,35.92,35.95,160348.0,29.9946,30.0113,29.9863,30.0113,160348.0
2017-09-11 13:15:00,35.95,35.95,35.92,35.92,110839.0,30.0113,30.0113,29.9863,29.9863,110839.0
2017-09-11 13:20:00,35.92,35.95,35.91,35.93,122788.0,29.9863,30.0113,29.9779,29.9946,122788.0
2017-09-11 13:25:00,35.92,35.94,35.9,35.9,156054.0,29.9863,30.003,29.9696,29.9696,156054.0
2017-09-11 13:30:00,35.91,35.94,35.9,35.93,103171.0,29.9779,30.003,29.9696,29.9946,103171.0
2017-09-11 13:35:00,35.93,35.94,35.91,35.92,64351.0,29.9946,30.003,29.9779,29.9863,64351.0
2017-09-11 13:40:00,35.93,35.95,35.92,35.95,69611.0,29.9946,30.0113,29.9863,30.0113,69611.0
2017-09-11 13:45:00,35.95,35.96,35.93,35.94,86195.0,30.0113,30.0197,29.9946,30.003,86195.0
2017-09-11 13:50:00,35.95,35.95,35.92,35.93,72606.0,30.0113,30.0113,29.9863,29.9946,72606.0
2017-09-11 13:55:00,35.93,35.93,35.9,35.93,98864.0,29.9946,29.9946,29.9696,29.9946,98864.0
2017-09-11 14:00:00,35.93,35.93,35.91,35.92,69810.0,29.9946,29.9946,29.9779,29.9863,69810.0
2017-09-11 14:05:00,35.91,35.92,35.91,35.91,61124.0,29.9779,29.9863,29.9779,29.9779,61124.0
2017-09-11 14:10:00,35.91,35.92,35.9,35.91,59983.0,29.9779,29.9863,29.9696,29.9779,59983.0
2017-09-11 14:15:00,35.91,35.93,35.9,35.9,129604.0,29.9779,29.9946,29.9696,29.9696,129604.0
2017-09-11 14:20:00,35.91,35.91,35.86,35.87,218614.0,29.9779,29.9779,29.9362,29.9445,218614.0
2017-09-11 14:25:00,35.87,35.87,35.85,35.85,60789.0,29.9445,29.9445,29.9278,29.9278,60789.0
2017-09-11 14:30:00,35.86,35.86,35.78,35.78,261857.0,29.9362,29.9362,29.8694,29.8694,261857.0
2017-09-11 14:35:00,35.79,35.79,35.75,35.78,159436.0,29.8778,29.8778,29.8444,29.8694,159436.0
2017-09-11 14:40:00,35.77,35.81,35.77,35.8,148998.0,29.8611,29.8945,29.8611,29.8861,148998.0
2017-09-11 14:45:00,35.8,35.82,35.79,35.81,104605.0,29.8861,29.9028,29.8778,29.8945,104605.0
2017-09-11 14:50:00,35.82,35.82,35.81,35.82,45940.0,29.9028,29.9028,29.8945,29.9028,45940.0
2017-09-11 14:55:00,35.81,35.83,35.78,35.8,221382.0,29.8945,29.9112,29.8694,29.8861,221382.0
2017-09-11 15:00:00,35.8,35.83,35.8,35.82,95579.0,29.8861,29.9112,29.8861,29.9028,95579.0
2017-09-11 15:05:00,35.81,35.82,35.79,35.8,99508.0,29.8945,29.9028,29.8778,29.8861,99508.0
2017-09-11 15:10:00,35.8,35.86,35.79,35.83,264558.0,29.8861,29.9362,29.8778,29.9112,264558.0
2017-09-11 15:15:00,35.83,35.85,35.81,35.82,104754.0,29.9112,29.9278,29.8945,29.9028,104754.0
2017-09-11 15:20:00,35.81,35.82,35.79,35.8,98465.0,29.8945,29.9028,29.8778,29.8861,98465.0
2017-09-11 15:25:00,35.8,35.83,35.79,35.83,165410.0,29.8861,29.9112,29.8778,29.9112,165410.0
2017-09-11 15:30:00,35.83,35.83,35.81,35.82,118696.0,29.9112,29.9112,29.8945,29.9028,118696.0
2017-09-11 15:35:00,35.82,35.84,35.78,35.83,323555.0,29.9028,29.9195,29.8694,29.9112,323555.0
2017-09-11 15:40:00,35.84,35.84,35.81,35.82,231696.0,29.9195,29.9195,29.8945,29.9028,231696.0
2017-09-11 15:45:00,35.82,35.82,35.78,35.8,183707.0,29.9028,29.9028,29.8694,29.8861,183707.0
2017-09-11 15:50:00,35.81,35.81,35.72,35.76,554176.0,29.8945,29.8945,29.8193,29.8527,554176.0
2017-09-11 15:55:00,35.77,35.8,35.74,35.78,1321546.0,29.8611,29.8861,29.836,29.8694,1321546.0
2017-09-12 09:30:00,35.85,35.9,35.74,35.82,622019.0,29.9278,29.9696,29.836,29.9028,622019.0
2017-09-12 09:35:00,35.82,35.98,35.82,35.97,191038.0,29.9028,30.0364,29.9028,30.028,191038.0
2017-09-12 09:40:00,35.98,35.99,35.91,35.98,195308.0,30.0364,30.0447,29.9779,30.0364,195308.0
2017-09-12 09:45:00,35.98,36.0,35.94,36.0,232006.0,30.0364,30.0531,30.003,30.0531,232006.0
2017-09-12 09:50:00,35.99,36.14,35.99,36.13,500671.0,30.0447,30.1699,30.0447,30.1616,500671.0
2017-09-12 09:55:00,36.12,36.27,36.11,36.27,513260.0,30.1532,30.2785,30.1449,30.2785,513260.0
2017-09-12 10:00:00,36.27,36.28,36.22,36.28,405652.0,30.2785,30.2868,30.2367,30.2868,405652.0
2017-09-12 10:05:00,36.28,36.3,36.22,36.3,316932.0,30.2868,30.3035,30.2367,30.3035,316932.0
2017-09-12 10:10:00,36.3,36.33,36.22,36.22,473720.0,30.3035,30.3286,30.2367,30.2367,473720.0
2017-09-12 10:15:00,36.23,36.23,36.15,36.2,219796.0,30.2451,30.2451,30.1783,30.22,219796.0
2017-09-12 10:20:00,36.2,36.21,36.15,36.17,112420.0,30.22,30.2284,30.1783,30.195,112420.0
2017-09-12 10:25:00,36.18,36.21,36.17,36.19,213352.0,30.2033,30.2284,30.195,30.2117,213352.0
2017-09-12 10:30:00,36.19,36.19,36.12,36.14,176374.0,30.2117,30.2117,30.1532,30.1699,176374.0
2017-09-12 10:35:00,36.14,36.15,36.07,36.08,277109.0,30.1699,30.1783,30.1115,30.1199,277109.0
2017-09-12 10:40:00,36.09,36.09,36.05,36.07,109805.0,30.1282,30.1282,30.0948,30.1115,109805.0
2017-09-12 10:45:00,36.07,36.1,36.04,36.09,76520.0,30.1115,30.1365,30.0865,30.1282,76520.0
2017-09-12 10:50:00,36.09,36.17,36.08,36.12,178573.0,30.1282,30.195,30.1199,30.1532,178573.0
2017-09-12 10:55:00,36.12,36.19,36.12,36.18,153318.0,30.1532,30.2117,30.1532,30.2033,153318.0
2017-09-12 11:00:00,36.18,36.2,36.17,36.18,158213.0,30.2033,30.22,30.195,30.2033,158213.0
2017-09-12 11:05:00,36.18,36.18,36.17,36.18,91704.0,30.2033,30.2033,30.195,30.2033,91704.0
2017-09-12 11:10:00,36.17,36.18,36.15,36.18,145342.0,30.195,30.2033,30.1783,30.2033,145342.0
2017-09-12 11:15:00,36.17,36.18,36.14,36.16,95753.0,30.195,30.2033,30.1699,30.1866,95753.0
2017-09-12 11:20:00,36.15,36.16,36.14,36.16,122523.0,30.1783,30.1866,30.1699,30.1866,122523.0
2017-09-12 11:25:00,36.16,36.21,36.15,36.19,179450.0,30.1866,30.2284,30.1783,30.2117,179450.0
2017-09-12 11:30:00,36.19,36.19,36.17,36.19,134044.0,30.2117,30.2117,30.195,30.2117,134044.0
2017-09-12 11:35:00,36.19,36.23,36.17,36.23,86739.0,30.2117,30.2451,30.195,30.2451,86739.0
2017-09-12 11:40:00,36.23,36.25,36.19,36.2,160147.0,30.2451,30.2618,30.2117,30.22,160147.0
2017-09-12 11:45:00,36.2,36.23,36.2,36.21,116049.0,30.22,30.2451,30.22,30.2284,116049.0
2017-09-12 11:50:00,36.21,36.21,36.15,36.18,156803.0,30.2284,30.2284,30.1783,30.2033,156803.0
2017-09-12 11:55:00,36.17,36.19,36.16,36.16,56105.0,30.195,30.2117,30.1866,30.1866,56105.0
2017-09-12 12:00:00,36.16,36.19,36.16,36.17,101373.0,30.1866,30.2117,30.1866,30.195,101373.0
2017-09-12 12:05:00,36.17,36.19,36.17,36.18,63278.0,30.195,30.2117,30.195,30.2033,63278.0
2017-09-12 12:10:00,36.18,36.2,36.17,36.2,57199.0,30.2033,30.22,30.195,30.22,57199.0
2017-09-12 12:15:00,36.2,36.21,36.19,36.2,68206.0,30.22,30.2284,30.2117,30.22,68206.0
2017-09-12 12:20:00,36.21,36.24,36.2,36.23,114514.0,30.2284,30.2534,30.22,30.2451,114514.0
2017-09-12 12:25:00,36.23,36.24,36.2,36.2,90862.0,30.2451,30.2534,30.22,30.22,90862.0
2017-09-12 12:30:00,36.2,36.22,36.2,36.21,54088.0,30.22,30.2367,30.22,30.2284,54088.0
2017-09-12 12:35:00,36.21,36.22,36.2,36.2,70563.0,30.2284,30.2367,30.22,30.22,70563.0
2017-09-12 12:40:00,36.2,36.24,36.2,36.24,97666.0,30.22,30.2534,30.22,30.2534,97666.0
2017-09-12 12:45:00,36.23,36.25,36.23,36.23,70488.0,30.2451,30.2618,30.2451,30.2451,70488.0
2017-09-12 12:50:00,36.23,36.27,36.23,36.27,102233.0,30.2451,30.2785,30.2451,30.2785,102233.0
2017-09-12 12:55:00,36.27,36.28,36.26,36.28,110822.0,30.2785,30.2868,30.2701,30.2868,110822.0
2017-09-12 13:00:00,36.28,36.29,36.27,36.29,70090.0,30.2868,30.2952,30.2785,30.2952,70090.0
2017-09-12 13:05:00,36.29,36.3,36.28,36.29,197652.0,30.2952,30.3035,30.2868,30.2952,197652.0
2017-09-12 13:10:00,36.29,36.32,36.28,36.32,190505.0,30.2952,30.3202,30.2868,30.3202,190505.0
2017-09-12 13:15:00,36.31,36.32,36.3,36.32,165346.0,30.3119,30.3202,30.3035,30.3202,165346.0
2017-09-12 13:20:00,36.32,36.33,36.3,36.3,84673.0,30.3202,30.3286,30.3035,30.3035,84673.0
2017-09-12 13:25:00,36.3,36.31,36.28,36.3,107804.0,30.3035,30.3119,30.2868,30.3035,107804.0
2017-09-12 13:30:00,36.3,36.34,36.29,36.31,251709.0,30.3035,30.3369,30.2952,30.3119,251709.0
2017-09-12 13:35:00,36.32,36.33,36.29,36.31,118767.0,30.3202,30.3286,30.2952,30.3119,118767.0
2017-09-12 13:40:00,36.31,36.33,36.28,36.3,106452.0,30.3119,30.3286,30.2868,30.3035,106452.0
2017-09-12 13:45:00,36.3,36.3,36.28,36.3,63893.0,30.3035,30.3035,30.2868,30.3035,63893.0
2017-09-12 13:50:00,36.3,36.3,36.24,36.26,83586.0,30.3035,30.3035,30.2534,30.2701,83586.0
2017-09-12 13:55:00,36.26,36.3,36.25,36.25,99502.0,30.2701,30.3035,30.2618,30.2618,99502.0
2017-09-12 14:00:00,36.25,36.26,36.2,36.25,167664.0,30.2618,30.2701,30.22,30.2618,167664.0
2017-09-12 14:05:00,36.25,36.26,36.21,36.23,111363.0,30.2618,30.2701,30.2284,30.2451,111363.0
2017-09-12 14:10:00,36.23,36.24,36.19,36.2,83291.0,30.2451,30.2534,30.2117,30.22,83291.0
2017-09-12 14:15:00,36.2,36.21,36.17,36.17,116875.0,30.22,30.2284,30.195,30.195,116875.0
2017-09-12 14:20:00,36.17,36.18,36.14,36.15,197665.0,30.195,30.2033,30.1699,30.1783,197665.0
2017-09-12 14:25:00,36.15,36.16,36.12,36.13,116066.0,30.1783,30.1866,30.1532,30.1616,116066.0
2017-09-12 14:30:00,36.12,36.14,36.09,36.09,413659.0,30.1532,30.1699,30.1282,30.1282,413659.0
2017-09-12 14:35:00,36.09,36.14,36.09,36.1,166992.0,30.1282,30.1699,30.1282,30.1365,166992.0
2017-09-12 14:40:00,36.11,36.11,36.07,36.11,156106.0,30.1449,30.1449,30.1115,30.1449,156106.0
2017-09-12 14:45:00,36.11,36.11,36.08,36.08,159776.0,30.1449,30.1449,30.1199,30.1199,159776.0
2017-09-12 14:50:00,36.08,36.09,36.03,36.05,261593.0,30.1199,30.1282,30.0781,30.0948,261593.0
2017-09-12 14:55:00,36.05,36.06,36.01,36.05,134665.0,30.0948,30.1032,30.0614,30.0948,134665.0
2017-09-12 15:00:00,36.06,36.07,36.04,36.07,104240.0,30.1032,30.1115,30.0865,30.1115,104240.0
2017-09-12 15:05:00,36.07,36.08,36.06,36.07,98074.0,30.1115,30.1199,30.1032,30.1115,98074.0
2017-09-12 15:10:00,36.08,36.08,36.05,36.06,127131.0,30.1199,30.1199,30.0948,30.1032,127131.0
2017-09-12 15:15:00,36.06,36.09,36.03,36.04,193860.0,30.1032,30.1282,30.0781,30.0865,193860.0
2017-09-12 15:20:00,36.03,36.04,36.02,36.04,198764.0,30.0781,30.0865,30.0698,30.0865,198764.0
2017-09-12 15:25:00,36.04,36.04,36.03,36.04,60522.0,30.0865,30.0865,30.0781,30.0865,60522.0
2017-09-12 15:30:00,36.04,36.08,36.03,36.08,269956.0,30.0865,30.1199,30.0781,30.1199,269956.0
2017-09-12 15:35:00,36.07,36.08,36.06,36.07,123085.0,30.1115,30.1199,30.1032,30.1115,123085.0
2017-09-12 15:40:00,36.06,36.08,36.06,36.08,224970.0,30.1032,30.1199,30.1032,30.1199,224970.0
2017-09-12 15:45:00,36.08,36.11,36.07,36.11,229386.0,30.1199,30.1449,30.1115,30.1449,229386.0
2017-09-12 15:50:00,36.11,36.11,36.07,36.07,376211.0,30.1449,30.1449,30.1115,30.1115,376211.0
2017-09-12 15:55:00,36.08,36.1,36.04,36.09,1021244.0,30.1199,30.1365,30.0865,30.1282,1021244.0
2017-09-13 09:30:00,36.0,36.13,35.97,36.13,547629.0,30.0531,30.1616,30.028,30.1616,547629.0
2017-09-13 09:35:00,36.13,36.14,36.05,36.1,194154.0,30.1616,30.1699,30.0948,30.1365,194154.0
2017-09-13 09:40:00,36.09,36.12,36.08,36.08,173868.0,30.1282,30.1532,30.1199,30.1199,173868.0
2017-09-13 09:45:00,36.08,36.1,36.02,36.06,205773.0,30.1199,30.1365,30.0698,30.1032,205773.0
2017-09-13 09:50:00,36.06,36.1,36.05,36.1,106669.0,30.1032,30.1365,30.0948,30.1365,106669.0
2017-09-13 09:55:00,36.09,36.2,36.09,36.2,255907.0,30.1282,30.22,30.1282,30.22,255907.0
2017-09-13 10:00:00,36.2,36.21,36.17,36.2,94684.0,30.22,30.2284,30.195,30.22,94684.0
2017-09-13 10:05:00,36.2,36.24,36.19,36.24,187149.0,30.22,30.2534,30.2117,30.2534,187149.0
2017-09-13 10:10:00,36.23,36.26,36.2,36.23,190171.0,30.2451,30.2701,30.22,30.2451,190171.0
2017-09-13 10:15:00,36.23,36.23,36.19,36.23,141329.0,30.2451,30.2451,30.2117,30.2451,141329.0
2017-09-13 10:20:00,36.23,36.28,36.22,36.28,150125.0,30.2451,30.2868,30.2367,30.2868,150125.0
2017-09-13 10:25:00,36.28,36.29,36.26,36.27,210225.0,30.2868,30.2952,30.2701,30.2785,210225.0
2017-09-13 10:30:00,36.27,36.29,36.24,36.24,156503.0,30.2785,30.2952,30.2534,30.2534,156503.0
2017-09-13 10:35:00,36.24,36.26,36.23,36.26,159358.0,30.2534,30.2701,30.2451,30.2701,159358.0
2017-09-13 10:40:00,36.26,36.29,36.25,36.27,142697.0,30.2701,30.2952,30.2618,30.2785,142697.0
2017-09-13 10:45:00,36.27,36.35,36.26,36.34,337235.0,30.2785,30.3453,30.2701,30.3369,337235.0
2017-09-13 10:50:00,36.34,36.35,36.29,36.32,181218.0,30.3369,30.3453,30.2952,30.3202,181218.0
2017-09-13 10:55:00,36.32,36.34,36.3,36.33,100479.0,30.3202,30.3369,30.3035,30.3286,100479.0
2017-09-13 11:00:00,36.34,36.38,36.33,36.38,167888.0,30.3369,30.3703,30.3286,30.3703,167888.0
2017-09-13 11:05:00,36.38,36.4,36.36,36.4,215509.0,30.3703,30.387,30.3536,30.387,215509.0
2017-09-13 11:10:00,36.4,36.4,36.38,36.4,149255.0,30.387,30.387,30.3703,30.387,149255.0
2017-09-13 11:15:00,36.4,36.4,36.36,36.36,130646.0,30.387,30.387,30.3536,30.3536,130646.0
2017-09-13 11:20:00,36.36,36.37,36.31,36.33,102396.0,30.3536,30.3619,30.3119,30.3286,102396.0
2017-09-13 11:25:00,36.33,36.33,36.27,36.29,152843.0,30.3286,30.3286,30.2785,30.2952,152843.0
2017-09-13 11:30:00,36.29,36.3,36.28,36.29,63763.0,30.2952,30.3035,30.2868,30.2952,63763.0
2017-09-13 11:35:00,36.29,36.3,36.24,36.26,183084.0,30.2952,30.3035,30.2534,30.2701,183084.0
2017-09-13 11:40:00,36.26,36.28,36.26,36.27,63674.0,30.2701,30.2868,30.2701,30.2785,63674.0
2017-09-13 11:45:00,36.27,36.28,36.26,36.26,41071.0,30.2785,30.2868,30.2701,30.2701,41071.0
2017-09-13 11:50:00,36.27,36.29,36.26,36.28,65643.0,30.2785,30.2952,30.2701,30.2868,65643.0
2017-09-13 11:55:00,36.28,36.3,36.26,36.26,77231.0,30.2868,30.3035,30.2701,30.2701,77231.0
2017-09-13 12:00:00,36.26,36.31,36.26,36.3,105592.0,30.2701,30.3119,30.2701,30.3035,105592.0
2017-09-13 12:05:00,36.3,36.32,36.28,36.3,106422.0,30.3035,30.3202,30.2868,30.3035,106422.0
2017-09-13 12:10:00,36.29,36.3,36.27,36.27,63928.0,30.2952,30.3035,30.2785,30.2785,63928.0
2017-09-13 12:15:00,36.27,36.3,36.27,36.3,112329.0,30.2785,30.3035,30.2785,30.3035,112329.0
2017-09-13 12:20:00,36.3,36.34,36.29,36.34,42087.0,30.3035,30.3369,30.2952,30.3369,42087.0
2017-09-13 12:25:00,36.34,36.35,36.33,36.35,67372.0,30.3369,30.3453,30.3286,30.3453,67372.0
2017-09-13 12:30:00,36.35,36.37,36.34,36.37,58540.0,30.3453,30.3619,30.3369,30.3619,58540.0
2017-09-13 12:35:00,36.37,36.37,36.35,36.35,117985.0,30.3619,30.3619,30.3453,30.3453,117985.0
2017-09-13 12:40:00,36.35,36.36,36.34,36.36,82883.0,30.3453,30.3536,30.3369,30.3536,82883.0
2017-09-13 12:45:00,36.36,36.38,36.35,36.36,91747.0,30.3536,30.3703,30.3453,30.3536,91747.0
2017-09-13 12:50:00,36.37,36.37,36.35,36.36,52178.0,30.3619,30.3619,30.3453,30.3536,52178.0
2017-09-13 12:55:00,36.36,36.37,36.31,36.32,104570.0,30.3536,30.3619,30.3119,30.3202,104570.0
2017-09-13 13:00:00,36.32,36.33,36.26,36.3,145962.0,30.3202,30.3286,30.2701,30.3035,145962.0
2017-09-13 13:05:00,36.3,36.32,36.29,36.32,85207.0,30.3035,30.3202,30.2952,30.3202,85207.0
2017-09-13 13:10:00,36.31,36.33,36.3,36.3,133934.0,30.3119,30.3286,30.3035,30.3035,133934.0
2017-09-13 13:15:00,36.31,36.33,36.3,36.31,69398.0,30.3119,30.3286,30.3035,30.3119,69398.0
2017-09-13 13:20:00,36.31,36.32,36.28,36.28,92439.0,30.3119,30.3202,30.2868,30.2868,92439.0
2017-09-13 13:25:00,36.29,36.33,36.28,36.33,136829.0,30.2952,30.3286,30.2868,30.3286,136829.0
2017-09-13 13:30:00,36.32,36.33,36.32,36.33,44743.0,30.3202,30.3286,30.3202,30.3286,44743.0
2017-09-13 13:35:00,36.33,36.33,36.32,36.33,39180.0,30.3286,30.3286,30.3202,30.3286,39180.0
2017-09-13 13:40:00,36.32,36.33,36.3,36.3,105894.0,30.3202,30.3286,30.3035,30.3035,105894.0
2017-09-13 13:45:00,36.3,36.32,36.3,36.32,40845.0,30.3035,30.3202,30.3035,30.3202,40845.0
2017-09-13 13:50:00,36.32,36.33,36.31,36.33,75938.0,30.3202,30.3286,30.3119,30.3286,75938.0
2017-09-13 13:55:00,36.32,36.35,36.32,36.34,66626.0,30.3202,30.3453,30.3202,30.3369,66626.0
2017-09-13 14:00:00,36.34,36.35,36.31,36.32,96535.0,30.3369,30.3453,30.3119,30.3202,96535.0
2017-09-13 14:05:00,36.32,36.33,36.32,36.33,68373.0,30.3202,30.3286,30.3202,30.3286,68373.0
2017-09-13 14:10:00,36.33,36.33,36.32,36.33,67250.0,30.3286,30.3286,30.3202,30.3286,67250.0
2017-09-13 14:15:00,36.33,36.35,36.32,36.32,101288.0,30.3286,30.3453,30.3202,30.3202,101288.0
2017-09-13 14:20:00,36.32,36.33,36.3,36.3,80210.0,30.3202,30.3286,30.3035,30.3035,80210.0
2017-09-13 14:25:00,36.3,36.31,36.26,36.27,103061.0,30.3035,30.3119,30.2701,30.2785,103061.0
2017-09-13 14:30:00,36.27,36.29,36.25,36.29,172227.0,30.2785,30.2952,30.2618,30.2952,172227.0
2017-09-13 14:35:00,36.29,36.29,36.27,36.27,103798.0,30.2952,30.2952,30.2785,30.2785,103798.0
2017-09-13 14:40:00,36.27,36.29,36.27,36.27,75067.0,30.2785,30.2952,30.2785,30.2785,75067.0
2017-09-13 14:45:00,36.27,36.28,36.25,36.26,151564.0,30.2785,30.2868,30.2618,30.2701,151564.0
2017-09-13 14:50:00,36.27,36.28,36.26,36.26,117529.0,30.2785,30.2868,30.2701,30.2701,117529.0
2017-09-13 14:55:00,36.26,36.27,36.25,36.26,78552.0,30.2701,30.2785,30.2618,30.2701,78552.0
2017-09-13 15:00:00,36.25,36.3,36.25,36.28,303641.0,30.2618,30.3035,30.2618,30.2868,303641.0
2017-09-13 15:05:00,36.28,36.29,36.25,36.25,76505.0,30.2868,30.2952,30.2618,30.2618,76505.0
2017-09-13 15:10:00,36.26,36.26,36.24,36.26,131493.0,30.2701,30.2701,30.2534,30.2701,131493.0
2017-09-13 15:15:00,36.25,36.27,36.24,36.26,129914.0,30.2618,30.2785,30.2534,30.2701,129914.0
2017-09-13 15:20:00,36.27,36.27,36.26,36.26,61025.0,30.2785,30.2785,30.2701,30.2701,61025.0
2017-09-13 15:25:00,36.27,36.27,36.23,36.23,156110.0,30.2785,30.2785,30.2451,30.2451,156110.0
2017-09-13 15:30:00,36.23,36.28,36.23,36.27,202159.0,30.2451,30.2868,30.2451,30.2785,202159.0
2017-09-13 15:35:00,36.27,36.3,36.27,36.27,171539.0,30.2785,30.3035,30.2785,30.2785,171539.0
2017-09-13 15:40:00,36.27,36.28,36.23,36.23,222664.0,30.2785,30.2868,30.2451,30.2451,222664.0
2017-09-13 15:45:00,36.23,36.25,36.23,36.24,193107.0,30.2451,30.2618,30.2451,30.2534,193107.0
2017-09-13 15:50:00,36.25,36.32,36.24,36.3,645770.0,30.2618,30.3202,30.2534,30.3035,645770.0
2017-09-13 15:55:00,36.31,36.34,36.3,36.33,1088185.0,30.3119,30.3369,30.3035,30.3286,1088185.0
2017-09-14 09:30:00,36.19,36.39,36.16,36.39,408969.0,30.2117,30.3786,30.1866,30.3786,408969.0
2017-09-14 09:35:00,36.38,36.41,36.3,36.32,173370.0,30.3703,30.3953,30.3035,30.3202,173370.0
2017-09-14 09:40:00,36.32,36.39,36.31,36.38,329180.0,30.3202,30.3786,30.3119,30.3703,329180.0
2017-09-14 09:45:00,36.38,36.43,36.37,36.43,223877.0,30.3703,30.412,30.3619,30.412,223877.0
2017-09-14 09:50:00,36.43,36.46,36.42,36.44,148353.0,30.412,30.4371,30.4037,30.4204,148353.0
2017-09-14 09:55:00,36.45,36.48,36.44,36.48,139695.0,30.4287,30.4538,30.4204,30.4538,139695.0
2017-09-14 10:00:00,36.47,36.52,36.47,36.52,360338.0,30.4454,30.4872,30.4454,30.4872,360338.0
2017-09-14 10:05:00,36.52,36.52,36.48,36.51,148340.0,30.4872,30.4872,30.4538,30.4788,148340.0
2017-09-14 10:10:00,36.51,36.54,36.5,36.54,109442.0,30.4788,30.5039,30.4705,30.5039,109442.0
2017-09-14 10:15:00,36.54,36.54,36.51,36.52,129370.0,30.5039,30.5039,30.4788,30.4872,129370.0
2017-09-14 10:20:00,36.52,36.56,36.51,36.52,284420.0,30.4872,30.5206,30.4788,30.4872,284420.0
2017-09-14 10:25:00,36.53,36.57,36.52,36.55,194347.0,30.4955,30.5289,30.4872,30.5122,194347.0
2017-09-14 10:30:00,36.55,36.65,36.55,36.64,548343.0,30.5122,30.5957,30.5122,30.5873,548343.0
2017-09-14 10:35:00,36.64,36.65,36.62,36.64,89877.0,30.5873,30.5957,30.5706,30.5873,89877.0
2017-09-14 10:40:00,36.64,36.66,36.62,36.63,96153.0,30.5873,30.604,30.5706,30.579,96153.0
2017-09-14 10:45:00,36.63,36.66,36.62,36.66,151315.0,30.579,30.604,30.5706,30.604,151315.0
2017-09-14 10:50:00,36.66,36.67,36.62,36.63,163016.0,30.604,30.6124,30.5706,30.579,163016.0
2017-09-14 10:55:00,36.62,36.63,36.57,36.59,514460.0,30.5706,30.579,30.5289,30.5456,514460.0
2017-09-14 11:00:00,36.6,36.63,36.6,36.62,131839.0,30.554,30.579,30.554,30.5706,131839.0
2017-09-14 11:05:00,36.61,36.63,36.6,36.61,92491.0,30.5623,30.579,30.554,30.5623,92491.0
2017-09-14 11:10:00,36.61,36.69,36.59,36.67,240213.0,30.5623,30.6291,30.5456,30.6124,240213.0
2017-09-14 11:15:00,36.68,36.7,36.64,36.66,111257.0,30.6207,30.6374,30.5873,30.604,111257.0
2017-09-14 11:20:00,36.65,36.65,36.61,36.62,92045.0,30.5957,30.5957,30.5623,30.5706,92045.0
2017-09-14 11:25:00,36.62,36.64,36.6,36.64,80347.0,30.5706,30.5873,30.554,30.5873,80347.0
2017-09-14 11:30:00,36.64,36.65,36.61,36.62,87016.0,30.5873,30.5957,30.5623,30.5706,87016.0
2017-09-14 11:35:00,36.63,36.63,36.59,36.6,130550.0,30.579,30.579,30.5456,30.554,130550.0
2017-09-14 11:40:00,36.61,36.61,36.6,36.6,67663.0,30.5623,30.5623,30.554,30.554,67663.0
2017-09-14 11:45:00,36.61,36.61,36.57,36.57,125685.0,30.5623,30.5623,30.5289,30.5289,125685.0
2017-09-14 11:50:00,36.57,36.59,36.55,36.59,112823.0,30.5289,30.5456,30.5122,30.5456,112823.0
2017-09-14 11:55:00,36.59,36.59,36.56,36.58,58743.0,30.5456,30.5456,30.5206,30.5373,58743.0
2017-09-14 12:00:00,36.57,36.58,36.56,36.57,68346.0,30.5289,30.5373,30.5206,30.5289,68346.0
2017-09-14 12:05:00,36.57,36.58,36.55,36.58,84508.0,30.5289,30.5373,30.5122,30.5373,84508.0
2017-09-14 12:10:00,36.58,36.59,36.56,36.58,53900.0,30.5373,30.5456,30.5206,30.5373,53900.0
2017-09-14 12:15:00,36.59,36.6,36.58,36.59,53795.0,30.5456,30.554,30.5373,30.5456,53795.0
2017-09-14 12:20:00,36.6,36.62,36.59,36.61,152417.0,30.554,30.5706,30.5456,30.5623,152417.0
2017-09-14 12:25:00,36.61,36.62,36.6,36.6,71895.0,30.5623,30.5706,30.554,30.554,71895.0
2017-09-14 12:30:00,36.61,36.63,36.6,36.62,60456.0,30.5623,30.579,30.554,30.5706,60456.0
2017-09-14 12:35:00,36.62,36.63,36.6,36.63,156703.0,30.5706,30.579,30.554,30.579,156703.0
2017-09-14 12:40:00,36.62,36.65,36.61,36.65,217026.0,30.5706,30.5957,30.5623,30.5957,217026.0
2017-09-14 12:45:00,36.64,36.66,36.63,36.65,94409.0,30.5873,30.604,30.579,30.5957,94409.0
2017-09-14 12:50:00,36.65,36.66,36.62,36.62,66386.0,30.5957,30.604,30.5706,30.5706,66386.0
2017-09-14 12:55:00,36.63,36.64,36.6,36.61,42171.0,30.579,30.5873,30.554,30.5623,42171.0
2017-09-14 13:00:00,36.61,36.61,36.57,36.59,94780.0,30.5623,30.5623,30.5289,30.5456,94780.0
2017-09-14 13:05:00,36.59,36.6,36.56,36.57,80480.0,30.5456,30.554,30.5206,30.5289,80480.0
2017-09-14 13:10:00,36.57,36.62,36.55,36.61,117658.0,30.5289,30.5706,30.5122,30.5623,117658.0
2017-09-14 13:15:00,36.61,36.64,36.6,36.63,58887.0,30.5623,30.5873,30.554,30.579,58887.0
2017-09-14 13:20:00,36.62,36.62,36.6,36.62,98260.0,30.5706,30.5706,30.554,30.5706,98260.0
2017-09-14 13:25:00,36.61,36.63,36.61,36.62,35778.0,30.5623,30.579,30.5623,30.5706,35778.0
2017-09-14 13:30:00,36.61,36.62,36.6,36.62,42791.0,30.5623,30.5706,30.554,30.5706,42791.0
2017-09-14 13:35:00,36.62,36.64,36.6,36.62,96074.0,30.5706,30.5873,30.554,30.5706,96074.0
2017-09-14 13:40:00,36.62,36.65,36.61,36.63,47903.0,30.5706,30.5957,30.5623,30.579,47903.0
2017-09-14 13:45:00,36.63,36.64,36.61,36.64,42050.0,30.579,30.5873,30.5623,30.5873,42050.0
2017-09-14 13:50:00,36.64,36.64,36.6,36.62,65708.0,30.5873,30.5873,30.554,30.5706,65708.0
2017-09-14 13:55:00,36.62,36.63,36.61,36.62,42720.0,30.5706,30.579,30.5623,30.5706,42720.0
2017-09-14 14:00:00,36.62,36.64,36.61,36.64,46904.0,30.5706,30.5873,30.5623,30.5873,46904.0
2017-09-14 14:05:00,36.64,36.66,36.63,36.65,159063.0,30.5873,30.604,30.579,30.5957,159063.0
2017-09-14 14:10:00,36.66,36.66,36.64,36.65,41630.0,30.604,30.604,30.5873,30.5957,41630.0
2017-09-14 14:15:00,36.64,36.66,36.63,36.64,82267.0,30.5873,30.604,30.579,30.5873,82267.0
2017-09-14 14:20:00,36.64,36.66,36.63,36.64,84931.0,30.5873,30.604,30.579,30.5873,84931.0
2017-09-14 14:25:00,36.64,36.64,36.6,36.61,84807.0,30.5873,30.5873,30.554,30.5623,84807.0
2017-09-14 14:30:00,36.61,36.62,36.59,36.59,253331.0,30.5623,30.5706,30.5456,30.5456,253331.0
2017-09-14 14:35:00,36.6,36.61,36.6,36.61,63711.0,30.554,30.5623,30.554,30.5623,63711.0
2017-09-14 14:40:00,36.61,36.62,36.6,36.6,114212.0,30.5623,30.5706,30.554,30.554,114212.0
2017-09-14 14:45:00,36.61,36.62,36.6,36.62,89677.0,30.5623,30.5706,30.554,30.5706,89677.0
2017-09-14 14:50:00,36.62,36.62,36.59,36.6,101377.0,30.5706,30.5706,30.5456,30.554,101377.0
2017-09-14 14:55:00,36.59,36.6,36.58,36.59,88829.0,30.5456,30.554,30.5373,30.5456,88829.0
2017-09-14 15:00:00,36.59,36.61,36.58,36.59,139516.0,30.5456,30.5623,30.5373,30.5456,139516.0
2017-09-14 15:05:00,36.59,36.6,36.58,36.58,117095.0,30.5456,30.554,30.5373,30.5373,117095.0
2017-09-14 15:10:00,36.58,36.59,36.57,36.58,108242.0,30.5373,30.5456,30.5289,30.5373,108242.0
2017-09-14 15:15:00,36.58,36.59,36.56,36.57,119433.0,30.5373,30.5456,30.5206,30.5289,119433.0
2017-09-14 15:20:00,36.57,36.58,36.56,36.57,86507.0,30.5289,30.5373,30.5206,30.5289,86507.0
2017-09-14 15:25:00,36.56,36.57,36.53,36.55,142858.0,30.5206,30.5289,30.4955,30.5122,142858.0
2017-09-14 15:30:00,36.55,36.59,36.54,36.58,112140.0,30.5122,30.5456,30.5039,30.5373,112140.0
2017-09-14 15:35:00,36.59,36.6,36.57,36.59,108978.0,30.5456,30.554,30.5289,30.5456,108978.0
2017-09-14 15:40:00,36.59,36.59,36.53,36.54,243250.0,30.5456,30.5456,30.4955,30.5039,243250.0
2017-09-14 15:45:00,36.53,36.54,36.49,36.52,311608.0,30.4955,30.5039,30.4621,30.4872,311608.0
2017-09-14 15:50:00,36.52,36.52,36.46,36.47,395443.0,30.4872,30.4872,30.4371,30.4454,395443.0
2017-09-14 15:55:00,36.46,36.5,36.45,36.48,957398.0,30.4371,30.4705,30.4287,30.4538,957398.0
2017-09-15 09:30:00,36.53,36.58,36.22,36.33,6982163.0,30.4955,30.5373,30.2367,30.3286,6982163.0
2017-09-15 09:35:00,36.34,36.49,36.34,36.45,169271.0,30.3369,30.4621,30.3369,30.4287,169271.0
2017-09-15 09:40:00,36.46,36.63,36.46,36.63,288468.0,30.4371,30.579,30.4371,30.579,288468.0
2017-09-15 09:45:00,36.63,36.68,36.61,36.62,246841.0,30.579,30.6207,30.5623,30.5706,246841.0
2017-09-15 09:50:00,36.62,36.62,36.57,36.6,206407.0,30.5706,30.5706,30.5289,30.554,206407.0
2017-09-15 09:55:00,36.61,36.61,36.53,36.55,190131.0,30.5623,30.5623,30.4955,30.5122,190131.0
2017-09-15 10:00:00,36.55,36.68,36.55,36.66,187082.0,30.5122,30.6207,30.5122,30.604,187082.0
2017-09-15 10:05:00,36.65,36.67,36.61,36.64,180310.0,30.5957,30.6124,30.5623,30.5873,180310.0
2017-09-15 10:10:00,36.65,36.68,36.63,36.65,204470.0,30.5957,30.6207,30.579,30.5957,204470.0
2017-09-15 10:15:00,36.64,36.73,36.64,36.72,148443.0,30.5873,30.6625,30.5873,30.6541,148443.0
2017-09-15 10:20:00,36.72,36.81,36.71,36.81,413188.0,30.6541,30.7293,30.6458,30.7293,413188.0
2017-09-15 10:25:00,36.81,36.83,36.79,36.8,195235.0,30.7293,30.746,30.7126,30.7209,195235.0
2017-09-15 10:30:00,36.8,36.81,36.78,36.78,216097.0,30.7209,30.7293,30.7042,30.7042,216097.0
2017-09-15 10:35:00,36.78,36.81,36.74,36.77,149908.0,30.7042,30.7293,30.6708,30.6959,149908.0
2017-09-15 10:40:00,36.77,36.79,36.71,36.74,206215.0,30.6959,30.7126,30.6458,30.6708,206215.0
2017-09-15 10:45:00,36.74,36.79,36.73,36.77,201902.0,30.6708,30.7126,30.6625,30.6959,201902.0
2017-09-15 10:50:00,36.77,36.85,36.77,36.84,343767.0,30.6959,30.7627,30.6959,30.7543,343767.0
2017-09-15 10:55:00,36.83,36.84,36.79,36.84,151793.0,30.746,30.7543,30.7126,30.7543,151793.0
2017-09-15 11:00:00,36.83,36.84,36.78,36.81,320544.0,30.746,30.7543,30.7042,30.7293,320544.0
2017-09-15 11:05:00,36.82,36.83,36.79,36.81,165088.0,30.7376,30.746,30.7126,30.7293,165088.0
2017-09-15 11:10:00,36.82,36.84,36.79,36.82,140211.0,30.7376,30.7543,30.7126,30.7376,140211.0
2017-09-15 11:15:00,36.82,36.86,36.8,36.84,256822.0,30.7376,30.771,30.7209,30.7543,256822.0
2017-09-15 11:20:00,36.84,36.88,36.83,36.87,150385.0,30.7543,30.7877,30.746,30.7794,150385.0
2017-09-15 11:25:00,36.87,36.87,36.84,36.86,207926.0,30.7794,30.7794,30.7543,30.771,207926.0
2017-09-15 11:30:00,36.86,36.88,36.85,36.86,120238.0,30.771,30.7877,30.7627,30.771,120238.0
2017-09-15 11:35:00,36.87,36.87,36.85,36.87,81212.0,30.7794,30.7794,30.7627,30.7794,81212.0
2017-09-15 11:40:00,36.87,36.88,36.86,36.87,126201.0,30.7794,30.7877,30.771,30.7794,126201.0
2017-09-15 11:45:00,36.87,36.88,36.85,36.87,119135.0,30.7794,30.7877,30.7627,30.7794,119135.0
2017-09-15 11:50:00,36.87,36.88,36.85,36.88,174299.0,30.7794,30.7877,30.7627,30.7877,174299.0
2017-09-15 11:55:00,36.88,36.89,36.86,36.89,181171.0,30.7877,30.796,30.771,30.796,181171.0
2017-09-15 12:00:00,36.89,36.91,36.88,36.91,269216.0,30.796,30.8127,30.7877,30.8127,269216.0
2017-09-15 12:05:00,36.91,36.93,36.88,36.88,243483.0,30.8127,30.8294,30.7877,30.7877,243483.0
2017-09-15 12:10:00,36.88,36.89,36.84,36.88,189294.0,30.7877,30.796,30.7543,30.7877,189294.0
2017-09-15 12:15:00,36.88,36.9,36.86,36.87,91950.0,30.7877,30.8044,30.771,30.7794,91950.0
2017-09-15 12:20:00,36.86,36.9,36.85,36.88,107110.0,30.771,30.8044,30.7627,30.7877,107110.0
2017-09-15 12:25:00,36.88,36.91,36.86,36.9,95534.0,30.7877,30.8127,30.771,30.8044,95534.0
2017-09-15 12:30:00,36.89,36.91,36.89,36.9,110365.0,30.796,30.8127,30.796,30.8044,110365.0
2017-09-15 12:35:00,36.9,36.9,36.85,36.86,172253.0,30.8044,30.8044,30.7627,30.771,172253.0
2017-09-15 12:40:00,36.86,36.87,36.84,36.87,154781.0,30.771,30.7794,30.7543,30.7794,154781.0
2017-09-15 12:45:00,36.86,36.87,36.83,36.84,88033.0,30.771,30.7794,30.746,30.7543,88033.0
2017-09-15 12:50:00,36.84,36.86,36.82,36.84,92644.0,30.7543,30.771,30.7376,30.7543,92644.0
2017-09-15 12:55:00,36.84,36.84,36.81,36.81,69639.0,30.7543,30.7543,30.7293,30.7293,69639.0
2017-09-15 13:00:00,36.81,36.82,36.8,36.8,51149.0,30.7293,30.7376,30.7209,30.7209,51149.0
2017-09-15 13:05:00,36.8,36.84,36.8,36.81,139401.0,30.7209,30.7543,30.7209,30.7293,139401.0
2017-09-15 13:10:00,36.82,36.83,36.81,36.83,192833.0,30.7376,30.746,30.7293,30.746,192833.0
2017-09-15 13:15:00,36.83,36.86,36.82,36.84,108222.0,30.746,30.771,30.7376,30.7543,108222.0
2017-09-15 13:20:00,36.84,36.84,36.8,36.82,97263.0,30.7543,30.7543,30.7209,30.7376,97263.0
2017-09-15 13:25:00,36.82,36.84,36.82,36.83,58600.0,30.7376,30.7543,30.7376,30.746,58600.0
2017-09-15 13:30:00,36.83,36.84,36.82,36.84,71915.0,30.746,30.7543,30.7376,30.7543,71915.0
2017-09-15 13:35:00,36.84,36.85,36.82,36.83,59536.0,30.7543,30.7627,30.7376,30.746,59536.0
2017-09-15 13:40:00,36.83,36.83,36.8,36.8,76184.0,30.746,30.746,30.7209,30.7209,76184.0
2017-09-15 13:45:00,36.81,36.84,36.8,36.84,75457.0,30.7293,30.7543,30.7209,30.7543,75457.0
2017-09-15 13:50:00,36.83,36.84,36.81,36.83,125022.0,30.746,30.7543,30.7293,30.746,125022.0
2017-09-15 13:55:00,36.83,36.89,36.82,36.87,232307.0,30.746,30.796,30.7376,30.7794,232307.0
2017-09-15 14:00:00,36.88,36.89,36.85,36.85,99609.0,30.7877,30.796,30.7627,30.7627,99609.0
2017-09-15 14:05:00,36.85,36.88,36.85,36.86,88642.0,30.7627,30.7877,30.7627,30.771,88642.0
2017-09-15 14:10:00,36.86,36.88,36.84,36.88,65485.0,30.771,30.7877,30.7543,30.7877,65485.0
2017-09-15 14:15:00,36.88,36.88,36.87,36.88,60556.0,30.7877,30.7877,30.7794,30.7877,60556.0
2017-09-15 14:20:00,36.87,36.88,36.84,36.86,60053.0,30.7794,30.7877,30.7543,30.771,60053.0
2017-09-15 14:25:00,36.86,36.87,36.84,36.86,84495.0,30.771,30.7794,30.7543,30.771,84495.0
2017-09-15 14:30:00,36.86,36.88,36.82,36.83,231386.0,30.771,30.7877,30.7376,30.746,231386.0
2017-09-15 14:35:00,36.83,36.87,36.82,36.86,159485.0,30.746,30.7794,30.7376,30.771,159485.0
2017-09-15 14:40:00,36.87,36.87,36.84,36.87,112350.0,30.7794,30.7794,30.7543,30.7794,112350.0
2017-09-15 14:45:00,36.87,36.89,36.86,36.88,117946.0,30.7794,30.796,30.771,30.7877,117946.0
2017-09-15 14:50:00,36.88,36.89,36.87,36.89,99250.0,30.7877,30.796,30.7794,30.796,99250.0
2017-09-15 14:55:00,36.88,36.89,36.85,36.87,182026.0,30.7877,30.796,30.7627,30.7794,182026.0
2017-09-15 15:00:00,36.87,36.88,36.84,36.84,114884.0,30.7794,30.7877,30.7543,30.7543,114884.0
2017-09-15 15:05:00,36.85,36.87,36.84,36.87,131468.0,30.7627,30.7794,30.7543,30.7794,131468.0
2017-09-15 15:10:00,36.87,36.9,36.86,36.9,288520.0,30.7794,30.8044,30.771,30.8044,288520.0
2017-09-15 15:15:00,36.9,36.91,36.89,36.9,251824.0,30.8044,30.8127,30.796,30.8044,251824.0
2017-09-15 15:20:00,36.9,36.9,36.88,36.9,160796.0,30.8044,30.8044,30.7877,30.8044,160796.0
2017-09-15 15:25:00,36.9,36.9,36.87,36.88,120057.0,30.8044,30.8044,30.7794,30.7877,120057.0
2017-09-15 15:30:00,36.88,36.88,36.85,36.85,164191.0,30.7877,30.7877,30.7627,30.7627,164191.0
2017-09-15 15:35:00,36.86,36.88,36.84,36.88,311120.0,30.771,30.7877,30.7543,30.7877,311120.0
2017-09-15 15:40:00,36.88,36.88,36.85,36.88,273986.0,30.7877,30.7877,30.7627,30.7877,273986.0
2017-09-15 15:45:00,36.87,36.92,36.87,36.89,382382.0,30.7794,30.8211,30.7794,30.796,382382.0
2017-09-15 15:50:00,36.89,37.08,36.89,37.02,2160438.0,30.796,30.9547,30.796,30.9046,2160438.0
2017-09-15 15:55:00,37.02,37.02,36.95,36.96,1684619.0,30.9046,30.9046,30.8461,30.8545,1684619.0
2017-09-18 09:30:00,37.0,37.09,36.94,36.97,847007.0,30.8879,30.963,30.8378,30.8628,847007.0
2017-09-18 09:35:00,36.96,36.97,36.81,36.81,293039.0,30.8545,30.8628,30.7293,30.7293,293039.0
2017-09-18 09:40:00,36.82,36.91,36.8,36.89,281547.0,30.7376,30.8127,30.7209,30.796,281547.0
2017-09-18 09:45:00,36.89,36.89,36.81,36.84,247114.0,30.796,30.796,30.7293,30.7543,247114.0
2017-09-18 09:50:00,36.84,36.91,36.84,36.89,271006.0,30.7543,30.8127,30.7543,30.796,271006.0
2017-09-18 09:55:00,36.88,37.0,36.88,36.96,270864.0,30.7877,30.8879,30.7877,30.8545,270864.0
2017-09-18 10:00:00,36.96,36.99,36.91,36.92,167798.0,30.8545,30.8795,30.8127,30.8211,167798.0
2017-09-18 10:05:00,36.91,36.98,36.9,36.95,156345.0,30.8127,30.8712,30.8044,30.8461,156345.0
2017-09-18 10:10:00,36.96,36.96,36.89,36.94,380671.0,30.8545,30.8545,30.796,30.8378,380671.0
2017-09-18 10:15:00,36.94,36.99,36.94,36.99,117944.0,30.8378,30.8795,30.8378,30.8795,117944.0
2017-09-18 10:20:00,36.99,37.02,36.94,36.98,192926.0,30.8795,30.9046,30.8378,30.8712,192926.0
2017-09-18 10:25:00,36.98,37.02,36.98,36.98,116920.0,30.8712,30.9046,30.8712,30.8712,116920.0
2017-09-18 10:30:00,36.98,37.04,36.96,37.02,151920.0,30.8712,30.9213,30.8545,30.9046,151920.0
2017-09-18 10:35:00,37.02,37.04,37.01,37.04,139216.0,30.9046,30.9213,30.8962,30.9213,139216.0
2017-09-18 10:40:00,37.04,37.05,37.02,37.05,114453.0,30.9213,30.9296,30.9046,30.9296,114453.0
2017-09-18 10:45:00,37.04,37.08,37.02,37.05,161810.0,30.9213,30.9547,30.9046,30.9296,161810.0
2017-09-18 10:50:00,37.05,37.06,37.0,37.04,134194.0,30.9296,30.938,30.8879,30.9213,134194.0
2017-09-18 10:55:00,37.04,37.06,37.03,37.03,173881.0,30.9213,30.938,30.9129,30.9129,173881.0
2017-09-18 11:00:00,37.03,37.08,37.03,37.07,97069.0,30.9129,30.9547,30.9129,30.9463,97069.0
2017-09-18 11:05:00,37.08,37.09,37.06,37.06,134269.0,30.9547,30.963,30.938,30.938,134269.0
2017-09-18 11:10:00,37.06,37.07,37.04,37.05,129669.0,30.938,30.9463,30.9213,30.9296,129669.0
2017-09-18 11:15:00,37.05,37.06,37.04,37.05,95136.0,30.9296,30.938,30.9213,30.9296,95136.0
2017-09-18 11:20:00,37.05,37.08,37.04,37.08,172315.0,30.9296,30.9547,30.9213,30.9547,172315.0
2017-09-18 11:25:00,37.08,37.11,37.07,37.09,254761.0,30.9547,30.9797,30.9463,30.963,254761.0
2017-09-18 11:30:00,37.09,37.12,37.07,37.09,138149.0,30.963,30.9881,30.9463,30.963,138149.0
2017-09-18 11:35:00,37.09,37.1,37.07,37.09,199820.0,30.963,30.9714,30.9463,30.963,199820.0
2017-09-18 11:40:00,37.09,37.1,37.06,37.09,164707.0,30.963,30.9714,30.938,30.963,164707.0
2017-09-18 11:45:00,37.09,37.1,37.08,37.09,64571.0,30.963,30.9714,30.9547,30.963,64571.0
2017-09-18 11:50:00,37.09,37.17,37.09,37.16,186958.0,30.963,31.0298,30.963,31.0214,186958.0
2017-09-18 11:55:00,37.16,37.17,37.12,37.14,237795.0,31.0214,31.0298,30.9881,31.0047,237795.0
2017-09-18 12:00:00,37.14,37.24,37.13,37.23,575961.0,31.0047,31.0882,30.9964,31.0799,575961.0
2017-09-18 12:05:00,37.23,37.23,37.19,37.21,166609.0,31.0799,31.0799,31.0465,31.0632,166609.0
2017-09-18 12:10:00,37.21,37.25,37.21,37.23,207649.0,31.0632,31.0966,31.0632,31.0799,207649.0
2017-09-18 12:15:00,37.23,37.25,37.21,37.23,204989.0,31.0799,31.0966,31.0632,31.0799,204989.0
2017-09-18 12:20:00,37.24,37.29,37.23,37.26,244484.0,31.0882,31.13,31.0799,31.1049,244484.0
2017-09-18 12:25:00,37.26,37.32,37.25,37.32,274732.0,31.1049,31.155,31.0966,31.155,274732.0
2017-09-18 12:30:00,37.32,37.32,37.31,37.32,73804.0,31.155,31.155,31.1467,31.155,73804.0
2017-09-18 12:35:00,37.32,37.33,37.31,37.32,103775.0,31.155,31.1634,31.1467,31.155,103775.0
2017-09-18 12:40:00,37.32,37.33,37.31,37.33,81560.0,31.155,31.1634,31.1467,31.1634,81560.0
2017-09-18 12:45:00,37.33,37.33,37.23,37.25,175772.0,31.1634,31.1634,31.0799,31.0966,175772.0
2017-09-18 12:50:00,37.26,37.26,37.25,37.26,94176.0,31.1049,31.1049,31.0966,31.1049,94176.0
2017-09-18 12:55:00,37.26,37.28,37.25,37.25,120690.0,31.1049,31.1216,31.0966,31.0966,120690.0
2017-09-18 13:00:00,37.26,37.26,37.19,37.25,499170.0,31.1049,31.1049,31.0465,31.0966,499170.0
2017-09-18 13:05:00,37.24,37.25,37.21,37.21,72615.0,31.0882,31.0966,31.0632,31.0632,72615.0
2017-09-18 13:10:00,37.21,37.22,37.18,37.2,80517.0,31.0632,31.0715,31.0381,31.0548,80517.0
2017-09-18 13:15:00,37.2,37.2,37.16,37.16,80699.0,31.0548,31.0548,31.0214,31.0214,80699.0
2017-09-18 13:20:00,37.16,37.17,37.15,37.15,35669.0,31.0214,31.0298,31.0131,31.0131,35669.0
2017-09-18 13:25:00,37.16,37.2,37.15,37.19,157725.0,31.0214,31.0548,31.0131,31.0465,157725.0
2017-09-18 13:30:00,37.18,37.19,37.17,37.18,117089.0,31.0381,31.0465,31.0298,31.0381,117089.0
2017-09-18 13:35:00,37.18,37.19,37.17,37.18,57280.0,31.0381,31.0465,31.0298,31.0381,57280.0
2017-09-18 13:40:00,37.19,37.24,37.18,37.22,215508.0,31.0465,31.0882,31.0381,31.0715,215508.0
2017-09-18 13:45:00,37.22,37.24,37.19,37.2,91178.0,31.0715,31.0882,31.0465,31.0548,91178.0
2017-09-18 13:50:00,37.2,37.23,37.2,37.22,92956.0,31.0548,31.0799,31.0548,31.0715,92956.0
2017-09-18 13:55:00,37.22,37.23,37.2,37.2,80185.0,31.0715,31.0799,31.0548,31.0548,80185.0
2017-09-18 14:00:00,37.2,37.21,37.18,37.19,76548.0,31.0548,31.0632,31.0381,31.0465,76548.0
2017-09-18 14:05:00,37.18,37.21,37.17,37.19,150616.0,31.0381,31.0632,31.0298,31.0465,150616.0
2017-09-18 14:10:00,37.19,37.19,37.13,37.13,135939.0,31.0465,31.0465,30.9964,30.9964,135939.0
2017-09-18 14:15:00,37.13,37.13,37.04,37.04,280340.0,30.9964,30.9964,30.9213,30.9213,280340.0
2017-09-18 14:20:00,37.04,37.06,37.01,37.05,332768.0,30.9213,30.938,30.8962,30.9296,332768.0
2017-09-18 14:25:00,37.05,37.05,37.02,37.02,103221.0,30.9296,30.9296,30.9046,30.9046,103221.0
2017-09-18 14:30:00,37.02,37.05,37.02,37.04,104032.0,30.9046,30.9296,30.9046,30.9213,104032.0
2017-09-18 14:35:00,37.03,37.05,36.97,36.98,190462.0,30.9129,30.9296,30.8628,30.8712,190462.0
2017-09-18 14:40:00,36.98,37.0,36.96,36.96,168025.0,30.8712,30.8879,30.8545,30.8545,168025.0
2017-09-18 14:45:00,36.97,37.0,36.96,37.0,75643.0,30.8628,30.8879,30.8545,30.8879,75643.0
2017-09-18 14:50:00,37.0,37.02,36.99,37.02,96851.0,30.8879,30.9046,30.8795,30.9046,96851.0
2017-09-18 14:55:00,37.02,37.05,37.01,37.04,90270.0,30.9046,30.9296,30.8962,30.9213,90270.0
2017-09-18 15:00:00,37.04,37.05,37.01,37.05,137594.0,30.9213,30.9296,30.8962,30.9296,137594.0
2017-09-18 15:05:00,37.04,37.07,37.03,37.07,143970.0,30.9213,30.9463,30.9129,30.9463,143970.0
2017-09-18 15:10:00,37.07,37.08,37.05,37.07,103992.0,30.9463,30.9547,30.9296,30.9463,103992.0
2017-09-18 15:15:00,37.07,37.1,37.06,37.07,136718.0,30.9463,30.9714,30.938,30.9463,136718.0
2017-09-18 15:20:00,37.07,37.08,37.04,37.05,137640.0,30.9463,30.9547,30.9213,30.9296,137640.0
2017-09-18 15:25:00,37.05,37.07,37.03,37.06,149324.0,30.9296,30.9463,30.9129,30.938,149324.0
2017-09-18 15:30:00,37.05,37.06,37.03,37.05,214527.0,30.9296,30.938,30.9129,30.9296,214527.0
2017-09-18 15:35:00,37.05,37.06,37.03,37.05,227306.0,30.9296,30.938,30.9129,30.9296,227306.0
2017-09-18 15:40:00,37.05,37.1,37.05,37.1,249834.0,30.9296,30.9714,30.9296,30.9714,249834.0
2017-09-18 15:45:00,37.09,37.1,37.07,37.07,381677.0,30.963,30.9714,30.9463,30.9463,381677.0
2017-09-18 15:50:00,37.07,37.08,37.05,37.05,448528.0,30.9463,30.9547,30.9296,30.9296,448528.0
2017-09-18 15:55:00,37.05,37.07,37.0,37.01,1315313.0,30.9296,30.9463,30.8879,30.8962,1315313.0
2017-09-19 09:30:00,37.24,37.27,37.06,37.17,918849.0,31.0882,31.1133,30.938,31.0298,918849.0
2017-09-19 09:35:00,37.16,37.17,37.09,37.11,362394.0,31.0214,31.0298,30.963,30.9797,362394.0
2017-09-19 09:40:00,37.11,37.12,37.02,37.07,372846.0,30.9797,30.9881,30.9046,30.9463,372846.0
2017-09-19 09:45:00,37.07,37.09,37.04,37.07,251959.0,30.9463,30.963,30.9213,30.9463,251959.0
2017-09-19 09:50:00,37.07,37.14,37.04,37.13,222769.0,30.9463,31.0047,30.9213,30.9964,222769.0
2017-09-19 09:55:00,37.13,37.22,37.12,37.2,234901.0,30.9964,31.0715,30.9881,31.0548,234901.0
2017-09-19 10:00:00,37.2,37.26,37.18,37.23,493869.0,31.0548,31.1049,31.0381,31.0799,493869.0
2017-09-19 10:05:00,37.23,37.24,37.19,37.23,263977.0,31.0799,31.0882,31.0465,31.0799,263977.0
2017-09-19 10:10:00,37.24,37.25,37.19,37.21,330021.0,31.0882,31.0966,31.0465,31.0632,330021.0
2017-09-19 10:15:00,37.2,37.25,37.2,37.23,401116.0,31.0548,31.0966,31.0548,31.0799,401116.0
2017-09-19 10:20:00,37.23,37.3,37.21,37.24,676704.0,31.0799,31.1383,31.0632,31.0882,676704.0
2017-09-19 10:25:00,37.25,37.27,37.2,37.2,738033.0,31.0966,31.1133,31.0548,31.0548,738033.0
2017-09-19 10:30:00,37.2,37.23,37.15,37.17,166882.0,31.0548,31.0799,31.0131,31.0298,166882.0
2017-09-19 10:35:00,37.17,37.21,37.16,37.21,268205.0,31.0298,31.0632,31.0214,31.0632,268205.0
2017-09-19 10:40:00,37.2,37.23,37.2,37.21,208722.0,31.0548,31.0799,31.0548,31.0632,208722.0
2017-09-19 10:45:00,37.2,37.21,37.16,37.17,214729.0,31.0548,31.0632,31.0214,31.0298,214729.0
2017-09-19 10:50:00,37.18,37.23,37.16,37.23,184322.0,31.0381,31.0799,31.0214,31.0799,184322.0
2017-09-19 10:55:00,37.23,37.24,37.2,37.21,124020.0,31.0799,31.0882,31.0548,31.0632,124020.0
2017-09-19 11:00:00,37.21,37.21,37.12,37.12,209386.0,31.0632,31.0632,30.9881,30.9881,209386.0
2017-09-19 11:05:00,37.12,37.13,37.06,37.12,208003.0,30.9881,30.9964,30.938,30.9881,208003.0
2017-09-19 11:10:00,37.12,37.15,37.11,37.13,79661.0,30.9881,31.0131,30.9797,30.9964,79661.0
2017-09-19 11:15:00,37.14,37.15,37.11,37.12,138631.0,31.0047,31.0131,30.9797,30.9881,138631.0
2017-09-19 11:20:00,37.11,37.15,37.11,37.15,124069.0,30.9797,31.0131,30.9797,31.0131,124069.0
2017-09-19 11:25:00,37.14,37.19,37.11,37.19,297231.0,31.0047,31.0465,30.9797,31.0465,297231.0
2017-09-19 11:30:00,37.19,37.21,37.18,37.2,132827.0,31.0465,31.0632,31.0381,31.0548,132827.0
2017-09-19 11:35:00,37.2,37.21,37.19,37.21,95018.0,31.0548,31.0632,31.0465,31.0632,95018.0
2017-09-19 11:40:00,37.2,37.23,37.19,37.2,125927.0,31.0548,31.0799,31.0465,31.0548,125927.0
2017-09-19 11:45:00,37.2,37.22,37.18,37.21,137963.0,31.0548,31.0715,31.0381,31.0632,137963.0
2017-09-19 11:50:00,37.22,37.24,37.21,37.22,110116.0,31.0715,31.0882,31.0632,31.0715,110116.0
2017-09-19 11:55:00,37.23,37.23,37.19,37.2,117393.0,31.0799,31.0799,31.0465,31.0548,117393.0
2017-09-19 12:00:00,37.2,37.25,37.18,37.23,274958.0,31.0548,31.0966,31.0381,31.0799,274958.0
2017-09-19 12:05:00,37.23,37.24,37.22,37.23,138749.0,31.0799,31.0882,31.0715,31.0799,138749.0
2017-09-19 12:10:00,37.23,37.23,37.19,37.23,146316.0,31.0799,31.0799,31.0465,31.0799,146316.0
2017-09-19 12:15:00,37.23,37.23,37.21,37.22,99475.0,31.0799,31.0799,31.0632,31.0715,99475.0
2017-09-19 12:20:00,37.22,37.23,37.2,37.22,122802.0,31.0715,31.0799,31.0548,31.0715,122802.0
2017-09-19 12:25:00,37.22,37.27,37.21,37.27,101217.0,31.0715,31.1133,31.0632,31.1133,101217.0
2017-09-19 12:30:00,37.27,37.27,37.2,37.22,183748.0,31.1133,31.1133,31.0548,31.0715,183748.0
2017-09-19 12:35:00,37.22,37.22,37.17,37.21,141157.0,31.0715,31.0715,31.0298,31.0632,141157.0
2017-09-19 12:40:00,37.21,37.23,37.18,37.2,189841.0,31.0632,31.0799,31.0381,31.0548,189841.0
2017-09-19 12:45:00,37.21,37.24,37.2,37.24,123909.0,31.0632,31.0882,31.0548,31.0882,123909.0
2017-09-19 12:50:00,37.23,37.24,37.19,37.2,141844.0,31.0799,31.0882,31.0465,31.0548,141844.0
2017-09-19 12:55:00,37.2,37.22,37.19,37.22,156886.0,31.0548,31.0715,31.0465,31.0715,156886.0
2017-09-19 13:00:00,37.21,37.22,37.18,37.19,90787.0,31.0632,31.0715,31.0381,31.0465,90787.0
2017-09-19 13:05:00,37.19,37.2,37.16,37.19,190813.0,31.0465,31.0548,31.0214,31.0465,190813.0
2017-09-19 13:10:00,37.19,37.19,37.17,37.18,187094.0,31.0465,31.0465,31.0298,31.0381,187094.0
2017-09-19 13:15:00,37.17,37.18,37.14,37.17,200209.0,31.0298,31.0381,31.0047,31.0298,200209.0
2017-09-19 13:20:00,37.17,37.17,37.13,37.15,117197.0,31.0298,31.0298,30.9964,31.0131,117197.0
2017-09-19 13:25:00,37.15,37.15,37.14,37.15,66419.0,31.0131,31.0131,31.0047,31.0131,66419.0
2017-09-19 13:30:00,37.15,37.17,37.14,37.17,91786.0,31.0131,31.0298,31.0047,31.0298,91786.0
2017-09-19 13:35:00,37.17,37.17,37.15,37.16,96098.0,31.0298,31.0298,31.0131,31.0214,96098.0
2017-09-19 13:40:00,37.16,37.18,37.15,37.18,98291.0,31.0214,31.0381,31.0131,31.0381,98291.0
2017-09-19 13:45:00,37.18,37.19,37.17,37.18,104629.0,31.0381,31.0465,31.0298,31.0381,104629.0
2017-09-19 13:50:00,37.18,37.2,37.17,37.18,150361.0,31.0381,31.0548,31.0298,31.0381,150361.0
2017-09-19 13:55:00,37.18,37.19,37.17,37.18,121996.0,31.0381,31.0465,31.0298,31.0381,121996.0
2017-09-19 14:00:00,37.18,37.19,37.17,37.17,117711.0,31.0381,31.0465,31.0298,31.0298,117711.0
2017-09-19 14:05:00,37.18,37.21,37.17,37.21,131363.0,31.0381,31.0632,31.0298,31.0632,131363.0
2017-09-19 14:10:00,37.21,37.21,37.18,37.19,167276.0,31.0632,31.0632,31.0381,31.0465,167276.0
2017-09-19 14:15:00,37.19,37.22,37.18,37.21,109236.0,31.0465,31.0715,31.0381,31.0632,109236.0
2017-09-19 14:20:00,37.2,37.21,37.2,37.21,72565.0,31.0548,31.0632,31.0548,31.0632,72565.0
2017-09-19 14:25:00,37.21,37.23,37.2,37.21,182347.0,31.0632,31.0799,31.0548,31.0632,182347.0
2017-09-19 14:30:00,37.22,37.24,37.21,37.23,237166.0,31.0715,31.0882,31.0632,31.0799,237166.0
2017-09-19 14:35:00,37.23,37.23,37.21,37.23,125409.0,31.0799,31.0799,31.0632,31.0799,125409.0
2017-09-19 14:40:00,37.23,37.23,37.21,37.23,207308.0,31.0799,31.0799,31.0632,31.0799,207308.0
2017-09-19 14:45:00,37.23,37.23,37.22,37.23,72726.0,31.0799,31.0799,31.0715,31.0799,72726.0
2017-09-19 14:50:00,37.23,37.23,37.19,37.2,206603.0,31.0799,31.0799,31.0465,31.0548,206603.0
2017-09-19 14:55:00,37.19,37.21,37.16,37.2,224440.0,31.0465,31.0632,31.0214,31.0548,224440.0
2017-09-19 15:00:00,37.2,37.21,37.19,37.21,124593.0,31.0548,31.0632,31.0465,31.0632,124593.0
2017-09-19 15:05:00,37.21,37.21,37.2,37.21,78759.0,31.0632,31.0632,31.0548,31.0632,78759.0
2017-09-19 15:10:00,37.21,37.21,37.18,37.2,160011.0,31.0632,31.0632,31.0381,31.0548,160011.0
2017-09-19 15:15:00,37.2,37.2,37.17,37.17,110613.0,31.0548,31.0548,31.0298,31.0298,110613.0
2017-09-19 15:20:00,37.18,37.21,37.17,37.21,130933.0,31.0381,31.0632,31.0298,31.0632,130933.0
2017-09-19 15:25:00,37.21,37.25,37.2,37.21,363295.0,31.0632,31.0966,31.0548,31.0632,363295.0
2017-09-19 15:30:00,37.22,37.23,37.21,37.22,154512.0,31.0715,31.0799,31.0632,31.0715,154512.0
2017-09-19 15:35:00,37.22,37.23,37.2,37.23,275777.0,31.0715,31.0799,31.0548,31.0799,275777.0
2017-09-19 15:40:00,37.23,37.24,37.21,37.22,144198.0,31.0799,31.0882,31.0632,31.0715,144198.0
2017-09-19 15:45:00,37.22,37.25,37.21,37.23,283488.0,31.0715,31.0966,31.0632,31.0799,283488.0
2017-09-19 15:50:00,37.24,37.25,37.2,37.2,485084.0,31.0882,31.0966,31.0548,31.0548,485084.0
2017-09-19 15:55:00,37.2,37.23,37.2,37.23,898655.0,31.0548,31.0799,31.0548,31.0799,898655.0
2017-09-20 09:30:00,37.23,37.29,37.18,37.21,366113.0,31.0799,31.13,31.0381,31.0632,366113.0
2017-09-20 09:35:00,37.2,37.25,37.17,37.23,188539.0,31.0548,31.0966,31.0298,31.0799,188539.0
2017-09-20 09:40:00,37.24,37.26,37.15,37.16,216085.0,31.0882,31.1049,31.0131,31.0214,216085.0
2017-09-20 09:45:00,37.16,37.21,37.11,37.12,245800.0,31.0214,31.0632,30.9797,30.9881,245800.0
2017-09-20 09:50:00,37.13,37.13,37.03,37.05,415563.0,30.9964,30.9964,30.9129,30.9296,415563.0
2017-09-20 09:55:00,37.04,37.05,36.99,37.01,492738.0,30.9213,30.9296,30.8795,30.8962,492738.0
2017-09-20 10:00:00,37.01,37.02,36.95,36.98,310207.0,30.8962,30.9046,30.8461,30.8712,310207.0
2017-09-20 10:05:00,36.99,37.02,36.98,37.01,107085.0,30.8795,30.9046,30.8712,30.8962,107085.0
2017-09-20 10:10:00,37.01,37.01,36.98,36.99,96530.0,30.8962,30.8962,30.8712,30.8795,96530.0
2017-09-20 10:15:00,36.99,37.0,36.93,36.94,278311.0,30.8795,30.8879,30.8294,30.8378,278311.0
2017-09-20 10:20:00,36.94,36.96,36.94,36.94,155736.0,30.8378,30.8545,30.8378,30.8378,155736.0
2017-09-20 10:25:00,36.94,36.97,36.94,36.96,250528.0,30.8378,30.8628,30.8378,30.8545,250528.0
2017-09-20 10:30:00,36.97,37.0,36.95,36.99,154855.0,30.8628,30.8879,30.8461,30.8795,154855.0
2017-09-20 10:35:00,36.99,37.05,36.98,37.04,151324.0,30.8795,30.9296,30.8712,30.9213,151324.0
2017-09-20 10:40:00,37.03,37.06,37.03,37.04,87159.0,30.9129,30.938,30.9129,30.9213,87159.0
2017-09-20 10:45:00,37.03,37.05,37.0,37.01,121213.0,30.9129,30.9296,30.8879,30.8962,121213.0
2017-09-20 10:50:00,37.01,37.06,37.01,37.04,108660.0,30.8962,30.938,30.8962,30.9213,108660.0
2017-09-20 10:55:00,37.03,37.04,36.96,36.97,162931.0,30.9129,30.9213,30.8545,30.8628,162931.0
2017-09-20 11:00:00,36.98,37.0,36.9,36.92,260310.0,30.8712,30.8879,30.8044,30.8211,260310.0
2017-09-20 11:05:00,36.91,36.93,36.82,36.86,472829.0,30.8127,30.8294,30.7376,30.771,472829.0
2017-09-20 11:10:00,36.87,36.89,36.85,36.85,148792.0,30.7794,30.796,30.7627,30.7627,148792.0
2017-09-20 11:15:00,36.86,36.89,36.84,36.86,170110.0,30.771,30.796,30.7543,30.771,170110.0
2017-09-20 11:20:00,36.86,36.92,36.84,36.91,179933.0,30.771,30.8211,30.7543,30.8127,179933.0
2017-09-20 11:25:00,36.91,36.94,36.9,36.93,121832.0,30.8127,30.8378,30.8044,30.8294,121832.0
2017-09-20 11:30:00,36.92,36.99,36.92,36.97,176124.0,30.8211,30.8795,30.8211,30.8628,176124.0
2017-09-20 11:35:00,36.98,36.99,36.94,36.95,139638.0,30.8712,30.8795,30.8378,30.8461,139638.0
2017-09-20 11:40:00,36.94,37.0,36.94,36.98,114089.0,30.8378,30.8879,30.8378,30.8712,114089.0
2017-09-20 11:45:00,36.98,37.0,36.97,36.99,63329.0,30.8712,30.8879,30.8628,30.8795,63329.0
2017-09-20 11:50:00,36.99,36.99,36.93,36.93,119335.0,30.8795,30.8795,30.8294,30.8294,119335.0
2017-09-20 11:55:00,36.93,36.96,36.92,36.95,79732.0,30.8294,30.8545,30.8211,30.8461,79732.0
2017-09-20 12:00:00,36.95,36.97,36.95,36.97,72592.0,30.8461,30.8628,30.8461,30.8628,72592.0
2017-09-20 12:05:00,36.97,36.97,36.92,36.93,113834.0,30.8628,30.8628,30.8211,30.8294,113834.0
2017-09-20 12:10:00,36.93,36.95,36.92,36.95,39529.0,30.8294,30.8461,30.8211,30.8461,39529.0
2017-09-20 12:15:00,36.95,36.97,36.94,36.96,39973.0,30.8461,30.8628,30.8378,30.8545,39973.0
2017-09-20 12:20:00,36.96,36.98,36.95,36.96,42564.0,30.8545,30.8712,30.8461,30.8545,42564.0
2017-09-20 12:25:00,36.95,36.98,36.95,36.96,78202.0,30.8461,30.8712,30.8461,30.8545,78202.0
2017-09-20 12:30:00,36.97,37.0,36.96,36.99,175033.0,30.8628,30.8879,30.8545,30.8795,175033.0
2017-09-20 12:35:00,36.99,37.01,36.96,36.99,119299.0,30.8795,30.8962,30.8545,30.8795,119299.0
2017-09-20 12:40:00,36.99,37.0,36.97,37.0,61605.0,30.8795,30.8879,30.8628,30.8879,61605.0
2017-09-20 12:45:00,36.99,37.0,36.97,36.98,137979.0,30.8795,30.8879,30.8628,30.8712,137979.0
2017-09-20 12:50:00,36.99,37.0,36.98,36.99,46708.0,30.8795,30.8879,30.8712,30.8795,46708.0
2017-09-20 12:55:00,36.99,37.0,36.98,36.99,47442.0,30.8795,30.8879,30.8712,30.8795,47442.0
2017-09-20 13:00:00,36.99,37.0,36.98,36.98,56678.0,30.8795,30.8879,30.8712,30.8712,56678.0
2017-09-20 13:05:00,36.98,36.99,36.96,36.97,87172.0,30.8712,30.8795,30.8545,30.8628,87172.0
2017-09-20 13:10:00,36.97,36.99,36.96,36.97,68994.0,30.8628,30.8795,30.8545,30.8628,68994.0
2017-09-20 13:15:00,36.97,36.98,36.93,36.93,85935.0,30.8628,30.8712,30.8294,30.8294,85935.0
2017-09-20 13:20:00,36.93,36.94,36.92,36.93,38333.0,30.8294,30.8378,30.8211,30.8294,38333.0
2017-09-20 13:25:00,36.93,36.95,36.92,36.95,80224.0,30.8294,30.8461,30.8211,30.8461,80224.0
2017-09-20 13:30:00,36.95,36.95,36.94,36.95,51464.0,30.8461,30.8461,30.8378,30.8461,51464.0
2017-09-20 13:35:00,36.95,36.95,36.93,36.94,92047.0,30.8461,30.8461,30.8294,30.8378,92047.0
2017-09-20 13:40:00,36.94,36.97,36.94,36.96,68459.0,30.8378,30.8628,30.8378,30.8545,68459.0
2017-09-20 13:45:00,36.95,36.98,36.94,36.97,68686.0,30.8461,30.8712,30.8378,30.8628,68686.0
2017-09-20 13:50:00,36.97,36.97,36.95,36.96,49941.0,30.8628,30.8628,30.8461,30.8545,49941.0
2017-09-20 13:55:00,36.97,36.98,36.95,36.97,80714.0,30.8628,30.8712,30.8461,30.8628,80714.0
2017-09-20 14:00:00,36.96,36.98,36.77,36.89,242398.0,30.8545,30.8712,30.6959,30.796,242398.0
2017-09-20 14:05:00,36.89,36.92,36.84,36.89,115928.0,30.796,30.8211,30.7543,30.796,115928.0
2017-09-20 14:10:00,36.88,36.93,36.84,36.91,160503.0,30.7877,30.8294,30.7543,30.8127,160503.0
2017-09-20 14:15:00,36.9,36.91,36.85,36.85,128570.0,30.8044,30.8127,30.7627,30.7627,128570.0
2017-09-20 14:20:00,36.86,36.86,36.68,36.73,577075.0,30.771,30.771,30.6207,30.6625,577075.0
2017-09-20 14:25:00,36.73,36.75,36.65,36.71,331575.0,30.6625,30.6792,30.5957,30.6458,331575.0
2017-09-20 14:30:00,36.7,36.75,36.67,36.74,188398.0,30.6374,30.6792,30.6124,30.6708,188398.0
2017-09-20 14:35:00,36.74,36.83,36.71,36.81,254010.0,30.6708,30.746,30.6458,30.7293,254010.0
2017-09-20 14:40:00,36.81,36.81,36.71,36.72,216056.0,30.7293,30.7293,30.6458,30.6541,216056.0
2017-09-20 14:45:00,36.72,36.83,36.71,36.81,215432.0,30.6541,30.746,30.6458,30.7293,215432.0
2017-09-20 14:50:00,36.81,36.82,36.79,36.81,106035.0,30.7293,30.7376,30.7126,30.7293,106035.0
2017-09-20 14:55:00,36.8,36.84,36.8,36.81,147495.0,30.7209,30.7543,30.7209,30.7293,147495.0
2017-09-20 15:00:00,36.81,36.83,36.79,36.82,227883.0,30.7293,30.746,30.7126,30.7376,227883.0
2017-09-20 15:05:00,36.81,36.82,36.79,36.8,109548.0,30.7293,30.7376,30.7126,30.7209,109548.0
2017-09-20 15:10:00,36.8,36.85,36.8,36.84,135090.0,30.7209,30.7627,30.7209,30.7543,135090.0
2017-09-20 15:15:00,36.84,36.87,36.83,36.86,155570.0,30.7543,30.7794,30.746,30.771,155570.0
2017-09-20 15:20:00,36.86,36.9,36.85,36.89,119485.0,30.771,30.8044,30.7627,30.796,119485.0
2017-09-20 15:25:00,36.9,36.9,36.88,36.89,83365.0,30.8044,30.8044,30.7877,30.796,83365.0
2017-09-20 15:30:00,36.89,37.01,36.88,37.0,373167.0,30.796,30.8962,30.7877,30.8879,373167.0
2017-09-20 15:35:00,37.0,37.01,36.98,37.01,239705.0,30.8879,30.8962,30.8712,30.8962,239705.0
2017-09-20 15:40:00,37.01,37.01,36.96,36.97,190733.0,30.8962,30.8962,30.8545,30.8628,190733.0
2017-09-20 15:45:00,36.97,37.02,36.97,37.02,394357.0,30.8628,30.9046,30.8628,30.9046,394357.0
2017-09-20 15:50:00,37.02,37.07,37.02,37.04,546214.0,30.9046,30.9463,30.9046,30.9213,546214.0
2017-09-20 15:55:00,37.04,37.08,37.03,37.06,951274.0,30.9213,30.9547,30.9129,30.938,951274.0
2017-09-21 09:30:00,36.99,37.02,36.9,36.99,485833.0,30.8795,30.9046,30.8044,30.8795,485833.0
2017-09-21 09:35:00,36.99,37.02,36.85,36.9,390479.0,30.8795,30.9046,30.7627,30.8044,390479.0
2017-09-21 09:40:00,36.9,36.92,36.85,36.91,341103.0,30.8044,30.8211,30.7627,30.8127,341103.0
2017-09-21 09:45:00,36.91,37.01,36.89,37.01,183216.0,30.8127,30.8962,30.796,30.8962,183216.0
2017-09-21 09:50:00,37.0,37.03,36.93,36.98,180324.0,30.8879,30.9129,30.8294,30.8712,180324.0
2017-09-21 09:55:00,36.99,37.03,36.95,37.02,136601.0,30.8795,30.9129,30.8461,30.9046,136601.0
2017-09-21 10:00:00,37.01,37.06,36.98,37.05,203764.0,30.8962,30.938,30.8712,30.9296,203764.0
2017-09-21 10:05:00,37.05,37.05,36.96,36.99,173768.0,30.9296,30.9296,30.8545,30.8795,173768.0
2017-09-21 10:10:00,36.99,37.01,36.99,37.01,81468.0,30.8795,30.8962,30.8795,30.8962,81468.0
2017-09-21 10:15:00,37.01,37.02,36.98,37.01,189859.0,30.8962,30.9046,30.8712,30.8962,189859.0
2017-09-21 10:20:00,37.01,37.01,36.94,36.94,158597.0,30.8962,30.8962,30.8378,30.8378,158597.0
2017-09-21 10:25:00,36.95,36.99,36.95,36.98,157952.0,30.8461,30.8795,30.8461,30.8712,157952.0
2017-09-21 10:30:00,36.98,36.98,36.96,36.98,104819.0,30.8712,30.8712,30.8545,30.8712,104819.0
2017-09-21 10:35:00,36.97,36.98,36.92,36.93,108982.0,30.8628,30.8712,30.8211,30.8294,108982.0
2017-09-21 10:40:00,36.94,36.96,36.9,36.91,115843.0,30.8378,30.8545,30.8044,30.8127,115843.0
2017-09-21 10:45:00,36.91,36.94,36.89,36.92,181908.0,30.8127,30.8378,30.796,30.8211,181908.0
2017-09-21 10:50:00,36.91,36.96,36.91,36.95,94785.0,30.8127,30.8545,30.8127,30.8461,94785.0
2017-09-21 10:55:00,36.96,36.99,36.94,36.98,135891.0,30.8545,30.8795,30.8378,30.8712,135891.0
2017-09-21 11:00:00,36.98,37.02,36.97,37.0,130765.0,30.8712,30.9046,30.8628,30.8879,130765.0
2017-09-21 11:05:00,37.01,37.02,36.98,36.99,78172.0,30.8962,30.9046,30.8712,30.8795,78172.0
2017-09-21 11:10:00,36.99,37.03,36.98,37.02,109495.0,30.8795,30.9129,30.8712,30.9046,109495.0
2017-09-21 11:15:00,37.03,37.05,36.95,36.97,164697.0,30.9129,30.9296,30.8461,30.8628,164697.0
2017-09-21 11:20:00,36.98,37.0,36.97,36.98,73064.0,30.8712,30.8879,30.8628,30.8712,73064.0
2017-09-21 11:25:00,36.98,36.98,36.96,36.97,88999.0,30.8712,30.8712,30.8545,30.8628,88999.0
2017-09-21 11:30:00,36.97,37.01,36.97,36.99,242561.0,30.8628,30.8962,30.8628,30.8795,242561.0
2017-09-21 11:35:00,36.99,37.0,36.97,36.99,57487.0,30.8795,30.8879,30.8628,30.8795,57487.0
2017-09-21 11:40:00,36.99,37.01,36.98,36.99,118727.0,30.8795,30.8962,30.8712,30.8795,118727.0
2017-09-21 11:45:00,36.99,37.01,36.98,36.98,92013.0,30.8795,30.8962,30.8712,30.8712,92013.0
2017-09-21 11:50:00,36.99,37.02,36.98,37.0,180164.0,30.8795,30.9046,30.8712,30.8879,180164.0
2017-09-21 11:55:00,37.01,37.01,36.99,36.99,68077.0,30.8962,30.8962,30.8795,30.8795,68077.0
2017-09-21 12:00:00,37.0,37.05,36.99,37.04,115736.0,30.8879,30.9296,30.8795,30.9213,115736.0
2017-09-21 12:05:00,37.04,37.05,37.0,37.02,102229.0,30.9213,30.9296,30.8879,30.9046,102229.0
2017-09-21 12:10:00,37.02,37.06,37.01,37.05,134860.0,30.9046,30.938,30.8962,30.9296,134860.0
2017-09-21 12:15:00,37.05,37.05,37.01,37.02,78746.0,30.9296,30.9296,30.8962,30.9046,78746.0
2017-09-21 12:20:00,37.02,37.05,37.0,37.0,92187.0,30.9046,30.9296,30.8879,30.8879,92187.0
2017-09-21 12:25:00,37.0,37.04,37.0,37.04,71895.0,30.8879,30.9213,30.8879,30.9213,71895.0
2017-09-21 12:30:00,37.04,37.05,37.03,37.04,64368.0,30.9213,30.9296,30.9129,30.9213,64368.0
2017-09-21 12:35:00,37.04,37.07,37.03,37.05,148528.0,30.9213,30.9463,30.9129,30.9296,148528.0
2017-09-21 12:40:00,37.05,37.06,37.01,37.03,99410.0,30.9296,30.938,30.8962,30.9129,99410.0
2017-09-21 12:45:00,37.04,37.08,37.02,37.05,102068.0,30.9213,30.9547,30.9046,30.9296,102068.0
2017-09-21 12:50:00,37.06,37.08,37.05,37.07,78911.0,30.938,30.9547,30.9296,30.9463,78911.0
2017-09-21 12:55:00,37.07,37.07,37.05,37.07,65915.0,30.9463,30.9463,30.9296,30.9463,65915.0
2017-09-21 13:00:00,37.07,37.08,37.06,37.08,83872.0,30.9463,30.9547,30.938,30.9547,83872.0
2017-09-21 13:05:00,37.08,37.1,37.06,37.09,75092.0,30.9547,30.9714,30.938,30.963,75092.0
2017-09-21 13:10:00,37.1,37.1,37.07,37.09,117691.0,30.9714,30.9714,30.9463,30.963,117691.0
2017-09-21 13:15:00,37.09,37.09,37.07,37.08,64174.0,30.963,30.963,30.9463,30.9547,64174.0
2017-09-21 13:20:00,37.08,37.09,37.06,37.09,60110.0,30.9547,30.963,30.938,30.963,60110.0
2017-09-21 13:25:00,37.08,37.09,37.07,37.09,107539.0,30.9547,30.963,30.9463,30.963,107539.0
2017-09-21 13:30:00,37.09,37.11,37.08,37.11,252475.0,30.963,30.9797,30.9547,30.9797,252475.0
2017-09-21 13:35:00,37.11,37.12,37.09,37.1,336290.0,30.9797,30.9881,30.963,30.9714,336290.0
2017-09-21 13:40:00,37.11,37.12,37.1,37.12,58606.0,30.9797,30.9881,30.9714,30.9881,58606.0
2017-09-21 13:45:00,37.12,37.13,37.11,37.13,149099.0,30.9881,30.9964,30.9797,30.9964,149099.0
2017-09-21 13:50:00,37.13,37.19,37.12,37.19,261738.0,30.9964,31.0465,30.9881,31.0465,261738.0
2017-09-21 13:55:00,37.19,37.23,37.17,37.21,223468.0,31.0465,31.0799,31.0298,31.0632,223468.0
2017-09-21 14:00:00,37.22,37.24,37.21,37.24,116024.0,31.0715,31.0882,31.0632,31.0882,116024.0
2017-09-21 14:05:00,37.23,37.24,37.23,37.24,69627.0,31.0799,31.0882,31.0799,31.0882,69627.0
2017-09-21 14:10:00,37.24,37.27,37.23,37.26,279903.0,31.0882,31.1133,31.0799,31.1049,279903.0
2017-09-21 14:15:00,37.27,37.27,37.2,37.21,124405.0,31.1133,31.1133,31.0548,31.0632,124405.0
2017-09-21 14:20:00,37.21,37.22,37.17,37.18,111996.0,31.0632,31.0715,31.0298,31.0381,111996.0
2017-09-21 14:25:00,37.17,37.21,37.16,37.2,96988.0,31.0298,31.0632,31.0214,31.0548,96988.0
2017-09-21 14:30:00,37.2,37.2,37.17,37.19,119859.0,31.0548,31.0548,31.0298,31.0465,119859.0
2017-09-21 14:35:00,37.19,37.2,37.17,37.18,73332.0,31.0465,31.0548,31.0298,31.0381,73332.0
2017-09-21 14:40:00,37.17,37.18,37.13,37.13,112531.0,31.0298,31.0381,30.9964,30.9964,112531.0
2017-09-21 14:45:00,37.13,37.14,37.09,37.11,109900.0,30.9964,31.0047,30.963,30.9797,109900.0
2017-09-21 14:50:00,37.1,37.13,37.1,37.12,95780.0,30.9714,30.9964,30.9714,30.9881,95780.0
2017-09-21 14:55:00,37.13,37.16,37.12,37.14,104179.0,30.9964,31.0214,30.9881,31.0047,104179.0
2017-09-21 15:00:00,37.14,37.16,37.13,37.16,72962.0,31.0047,31.0214,30.9964,31.0214,72962.0
2017-09-21 15:05:00,37.16,37.17,37.14,37.16,129871.0,31.0214,31.0298,31.0047,31.0214,129871.0
2017-09-21 15:10:00,37.16,37.16,37.12,37.13,124641.0,31.0214,31.0214,30.9881,30.9964,124641.0
2017-09-21 15:15:00,37.13,37.2,37.11,37.12,1354913.0,30.9964,31.0548,30.9797,30.9881,1354913.0
2017-09-21 15:20:00,37.12,37.2,37.11,37.19,825999.0,30.9881,31.0548,30.9797,31.0465,825999.0
2017-09-21 15:25:00,37.19,37.21,37.18,37.2,167449.0,31.0465,31.0632,31.0381,31.0548,167449.0
2017-09-21 15:30:00,37.21,37.25,37.2,37.25,215344.0,31.0632,31.0966,31.0548,31.0966,215344.0
2017-09-21 15:35:00,37.25,37.26,37.21,37.22,180788.0,31.0966,31.1049,31.0632,31.0715,180788.0
2017-09-21 15:40:00,37.21,37.23,37.16,37.16,249785.0,31.0632,31.0799,31.0214,31.0214,249785.0
2017-09-21 15:45:00,37.17,37.18,37.16,37.16,237992.0,31.0298,31.0381,31.0214,31.0214,237992.0
2017-09-21 15:50:00,37.16,37.19,37.13,37.19,457459.0,31.0214,31.0465,30.9964,31.0465,457459.0
2017-09-21 15:55:00,37.19,37.23,37.17,37.21,1694137.0,31.0465,31.0799,31.0298,31.0632,1694137.0
2017-09-22 09:30:00,36.95,37.22,36.95,37.2,855340.0,30.8461,31.0715,30.8461,31.0548,855340.0
2017-09-22 09:35:00,37.2,37.2,37.07,37.08,333576.0,31.0548,31.0548,30.9463,30.9547,333576.0
2017-09-22 09:40:00,37.08,37.12,37.06,37.11,372671.0,30.9547,30.9881,30.938,30.9797,372671.0
2017-09-22 09:45:00,37.11,37.12,36.98,37.03,658646.0,30.9797,30.9881,30.8712,30.9129,658646.0
2017-09-22 09:50:00,37.04,37.12,37.01,37.11,651515.0,30.9213,30.9881,30.8962,30.9797,651515.0
2017-09-22 09:55:00,37.11,37.12,37.08,37.08,237338.0,30.9797,30.9881,30.9547,30.9547,237338.0
2017-09-22 10:00:00,37.09,37.14,37.08,37.1,258259.0,30.963,31.0047,30.9547,30.9714,258259.0
2017-09-22 10:05:00,37.11,37.18,37.1,37.15,219137.0,30.9797,31.0381,30.9714,31.0131,219137.0
2017-09-22 10:10:00,37.16,37.18,37.11,37.12,297577.0,31.0214,31.0381,30.9797,30.9881,297577.0
2017-09-22 10:15:00,37.12,37.18,37.09,37.15,196391.0,30.9881,31.0381,30.963,31.0131,196391.0
2017-09-22 10:20:00,37.15,37.16,37.11,37.11,170739.0,31.0131,31.0214,30.9797,30.9797,170739.0
2017-09-22 10:25:00,37.12,37.13,37.1,37.11,202619.0,30.9881,30.9964,30.9714,30.9797,202619.0
2017-09-22 10:30:00,37.11,37.16,37.1,37.15,684242.0,30.9797,31.0214,30.9714,31.0131,684242.0
2017-09-22 10:35:00,37.15,37.15,37.11,37.15,356793.0,31.0131,31.0131,30.9797,31.0131,356793.0
2017-09-22 10:40:00,37.14,37.16,37.12,37.13,456812.0,31.0047,31.0214,30.9881,30.9964,456812.0
2017-09-22 10:45:00,37.13,37.14,37.1,37.13,263434.0,30.9964,31.0047,30.9714,30.9964,263434.0
2017-09-22 10:50:00,37.13,37.15,37.12,37.14,201708.0,30.9964,31.0131,30.9881,31.0047,201708.0
2017-09-22 10:55:00,37.14,37.15,37.1,37.12,164773.0,31.0047,31.0131,30.9714,30.9881,164773.0
2017-09-22 11:00:00,37.12,37.16,37.12,37.13,191332.0,30.9881,31.0214,30.9881,30.9964,191332.0
2017-09-22 11:05:00,37.14,37.15,37.13,37.14,273446.0,31.0047,31.0131,30.9964,31.0047,273446.0
2017-09-22 11:10:00,37.15,37.19,37.14,37.15,160480.0,31.0131,31.0465,31.0047,31.0131,160480.0
2017-09-22 11:15:00,37.15,37.18,37.14,37.15,488895.0,31.0131,31.0381,31.0047,31.0131,488895.0
2017-09-22 11:20:00,37.16,37.19,37.14,37.18,208128.0,31.0214,31.0465,31.0047,31.0381,208128.0
2017-09-22 11:25:00,37.18,37.19,37.15,37.16,145588.0,31.0381,31.0465,31.0131,31.0214,145588.0
2017-09-22 11:30:00,37.16,37.16,37.13,37.15,166750.0,31.0214,31.0214,30.9964,31.0131,166750.0
2017-09-22 11:35:00,37.15,37.19,37.15,37.17,207091.0,31.0131,31.0465,31.0131,31.0298,207091.0
2017-09-22 11:40:00,37.16,37.17,37.12,37.13,269040.0,31.0214,31.0298,30.9881,30.9964,269040.0
2017-09-22 11:45:00,37.14,37.14,37.12,37.14,97654.0,31.0047,31.0047,30.9881,31.0047,97654.0
2017-09-22 11:50:00,37.13,37.14,37.12,37.12,113554.0,30.9964,31.0047,30.9881,30.9881,113554.0
2017-09-22 11:55:00,37.12,37.15,37.11,37.15,138264.0,30.9881,31.0131,30.9797,31.0131,138264.0
2017-09-22 12:00:00,37.15,37.16,37.13,37.13,271517.0,31.0131,31.0214,30.9964,30.9964,271517.0
2017-09-22 12:05:00,37.14,37.15,37.13,37.13,89297.0,31.0047,31.0131,30.9964,30.9964,89297.0
2017-09-22 12:10:00,37.13,37.17,37.13,37.15,158534.0,30.9964,31.0298,30.9964,31.0131,158534.0
2017-09-22 12:15:00,37.14,37.15,37.12,37.12,169501.0,31.0047,31.0131,30.9881,30.9881,169501.0
2017-09-22 12:20:00,37.12,37.16,37.12,37.14,631486.0,30.9881,31.0214,30.9881,31.0047,631486.0
2017-09-22 12:25:00,37.13,37.14,37.11,37.13,131040.0,30.9964,31.0047,30.9797,30.9964,131040.0
2017-09-22 12:30:00,37.13,37.16,37.12,37.13,130132.0,30.9964,31.0214,30.9881,30.9964,130132.0
2017-09-22 12:35:00,37.13,37.15,37.11,37.13,131658.0,30.9964,31.0131,30.9797,30.9964,131658.0
2017-09-22 12:40:00,37.13,37.14,37.12,37.13,78330.0,30.9964,31.0047,30.9881,30.9964,78330.0
2017-09-22 12:45:00,37.12,37.14,37.12,37.13,97893.0,30.9881,31.0047,30.9881,30.9964,97893.0
2017-09-22 12:50:00,37.13,37.14,37.12,37.13,161379.0,30.9964,31.0047,30.9881,30.9964,161379.0
2017-09-22 12:55:00,37.14,37.15,37.11,37.11,216016.0,31.0047,31.0131,30.9797,30.9797,216016.0
2017-09-22 13:00:00,37.12,37.14,37.11,37.13,114304.0,30.9881,31.0047,30.9797,30.9964,114304.0
2017-09-22 13:05:00,37.14,37.15,37.13,37.14,63350.0,31.0047,31.0131,30.9964,31.0047,63350.0
2017-09-22 13:10:00,37.15,37.15,37.09,37.09,162759.0,31.0131,31.0131,30.963,30.963,162759.0
2017-09-22 13:15:00,37.09,37.1,37.06,37.08,150711.0,30.963,30.9714,30.938,30.9547,150711.0
2017-09-22 13:20:00,37.08,37.1,37.06,37.09,103473.0,30.9547,30.9714,30.938,30.963,103473.0
2017-09-22 13:25:00,37.09,37.11,37.09,37.09,67391.0,30.963,30.9797,30.963,30.963,67391.0
2017-09-22 13:30:00,37.09,37.12,37.09,37.11,60615.0,30.963,30.9881,30.963,30.9797,60615.0
2017-09-22 13:35:00,37.12,37.12,37.08,37.1,143689.0,30.9881,30.9881,30.9547,30.9714,143689.0
2017-09-22 13:40:00,37.1,37.12,37.09,37.09,69723.0,30.9714,30.9881,30.963,30.963,69723.0
2017-09-22 13:45:00,37.09,37.1,37.07,37.07,72451.0,30.963,30.9714,30.9463,30.9463,72451.0
2017-09-22 13:50:00,37.08,37.08,37.02,37.03,130276.0,30.9547,30.9547,30.9046,30.9129,130276.0
2017-09-22 13:55:00,37.02,37.03,37.01,37.02,79965.0,30.9046,30.9129,30.8962,30.9046,79965.0
2017-09-22 14:00:00,37.02,37.03,37.01,37.01,79188.0,30.9046,30.9129,30.8962,30.8962,79188.0
2017-09-22 14:05:00,37.01,37.02,36.98,37.02,213024.0,30.8962,30.9046,30.8712,30.9046,213024.0
2017-09-22 14:10:00,37.02,37.05,37.0,37.04,145690.0,30.9046,30.9296,30.8879,30.9213,145690.0
2017-09-22 14:15:00,37.04,37.08,37.03,37.07,138060.0,30.9213,30.9547,30.9129,30.9463,138060.0
2017-09-22 14:20:00,37.07,37.09,37.07,37.07,77053.0,30.9463,30.963,30.9463,30.9463,77053.0
2017-09-22 14:25:00,37.08,37.1,37.07,37.1,84654.0,30.9547,30.9714,30.9463,30.9714,84654.0
2017-09-22 14:30:00,37.09,37.12,37.09,37.11,113286.0,30.963,30.9881,30.963,30.9797,113286.0
2017-09-22 14:35:00,37.11,37.12,37.1,37.11,62450.0,30.9797,30.9881,30.9714,30.9797,62450.0
2017-09-22 14:40:00,37.12,37.14,37.11,37.14,95067.0,30.9881,31.0047,30.9797,31.0047,95067.0
2017-09-22 14:45:00,37.14,37.15,37.12,37.12,89920.0,31.0047,31.0131,30.9881,30.9881,89920.0
2017-09-22 14:50:00,37.13,37.13,37.09,37.09,127525.0,30.9964,30.9964,30.963,30.963,127525.0
2017-09-22 14:55:00,37.09,37.12,37.09,37.11,70352.0,30.963,30.9881,30.963,30.9797,70352.0
2017-09-22 15:00:00,37.12,37.15,37.11,37.13,81028.0,30.9881,31.0131,30.9797,30.9964,81028.0
2017-09-22 15:05:00,37.12,37.14,37.11,37.12,125847.0,30.9881,31.0047,30.9797,30.9881,125847.0
2017-09-22 15:10:00,37.12,37.13,37.11,37.13,64000.0,30.9881,30.9964,30.9797,30.9964,64000.0
2017-09-22 15:15:00,37.12,37.13,37.09,37.09,163911.0,30.9881,30.9964,30.963,30.963,163911.0
2017-09-22 15:20:00,37.09,37.1,37.07,37.07,99022.0,30.963,30.9714,30.9463,30.9463,99022.0
2017-09-22 15:25:00,37.07,37.08,37.06,37.07,190768.0,30.9463,30.9547,30.938,30.9463,190768.0
2017-09-22 15:30:00,37.07,37.08,37.06,37.08,145687.0,30.9463,30.9547,30.938,30.9547,145687.0
2017-09-22 15:35:00,37.08,37.11,37.07,37.09,187345.0,30.9547,30.9797,30.9463,30.963,187345.0
2017-09-22 15:40:00,37.1,37.13,37.09,37.13,152013.0,30.9714,30.9964,30.963,30.9964,152013.0
2017-09-22 15:45:00,37.13,37.15,37.12,37.13,233821.0,30.9964,31.0131,30.9881,30.9964,233821.0
2017-09-22 15:50:00,37.13,37.19,37.12,37.19,712756.0,30.9964,31.0465,30.9881,31.0465,712756.0
2017-09-22 15:55:00,37.19,37.2,37.16,37.16,1355777.0,31.0465,31.0548,31.0214,31.0214,1355777.0
2017-09-25 09:30:00,37.05,37.1,37.04,37.07,562990.0,30.9296,30.9714,30.9213,30.9463,562990.0
2017-09-25 09:35:00,37.07,37.16,37.04,37.16,373635.0,30.9463,31.0214,30.9213,31.0214,373635.0
2017-09-25 09:40:00,37.16,37.22,37.15,37.18,393606.0,31.0214,31.0715,31.0131,31.0381,393606.0
2017-09-25 09:45:00,37.18,37.22,37.16,37.16,260828.0,31.0381,31.0715,31.0214,31.0214,260828.0
2017-09-25 09:50:00,37.17,37.2,37.14,37.2,358545.0,31.0298,31.0548,31.0047,31.0548,358545.0
2017-09-25 09:55:00,37.2,37.21,37.19,37.2,231701.0,31.0548,31.0632,31.0465,31.0548,231701.0
2017-09-25 10:00:00,37.2,37.23,37.14,37.16,460019.0,31.0548,31.0799,31.0047,31.0214,460019.0
2017-09-25 10:05:00,37.16,37.23,37.16,37.2,206878.0,31.0214,31.0799,31.0214,31.0548,206878.0
2017-09-25 10:10:00,37.2,37.22,37.2,37.2,335742.0,31.0548,31.0715,31.0548,31.0548,335742.0
2017-09-25 10:15:00,37.2,37.21,37.15,37.15,409802.0,31.0548,31.0632,31.0131,31.0131,409802.0
2017-09-25 10:20:00,37.15,37.2,37.15,37.2,125851.0,31.0131,31.0548,31.0131,31.0548,125851.0
2017-09-25 10:25:00,37.2,37.2,37.1,37.13,376447.0,31.0548,31.0548,30.9714,30.9964,376447.0
2017-09-25 10:30:00,37.13,37.15,37.1,37.12,238877.0,30.9964,31.0131,30.9714,30.9881,238877.0
2017-09-25 10:35:00,37.11,37.13,37.01,37.02,191201.0,30.9797,30.9964,30.8962,30.9046,191201.0
2017-09-25 10:40:00,37.02,37.06,37.0,37.06,181748.0,30.9046,30.938,30.8879,30.938,181748.0
2017-09-25 10:45:00,37.05,37.06,37.02,37.05,194827.0,30.9296,30.938,30.9046,30.9296,194827.0
2017-09-25 10:50:00,37.04,37.05,36.96,36.99,262009.0,30.9213,30.9296,30.8545,30.8795,262009.0
2017-09-25 10:55:00,37.0,37.0,36.94,36.98,126061.0,30.8879,30.8879,30.8378,30.8712,126061.0
2017-09-25 11:00:00,36.98,36.99,36.9,36.93,191788.0,30.8712,30.8795,30.8044,30.8294,191788.0
2017-09-25 11:05:00,36.93,36.95,36.89,36.91,164836.0,30.8294,30.8461,30.796,30.8127,164836.0
2017-09-25 11:10:00,36.91,36.96,36.91,36.94,80632.0,30.8127,30.8545,30.8127,30.8378,80632.0
2017-09-25 11:15:00,36.95,36.95,36.92,36.94,111312.0,30.8461,30.8461,30.8211,30.8378,111312.0
2017-09-25 11:20:00,36.94,36.95,36.91,36.94,65312.0,30.8378,30.8461,30.8127,30.8378,65312.0
2017-09-25 11:25:00,36.94,36.98,36.94,36.95,157924.0,30.8378,30.8712,30.8378,30.8461,157924.0
2017-09-25 11:30:00,36.95,37.0,36.95,36.96,169262.0,30.8461,30.8879,30.8461,30.8545,169262.0
2017-09-25 11:35:00,36.95,36.98,36.94,36.95,81322.0,30.8461,30.8712,30.8378,30.8461,81322.0
2017-09-25 11:40:00,36.95,36.96,36.9,36.91,141264.0,30.8461,30.8545,30.8044,30.8127,141264.0
2017-09-25 11:45:00,36.91,36.91,36.87,36.9,125648.0,30.8127,30.8127,30.7794,30.8044,125648.0
2017-09-25 11:50:00,36.9,36.91,36.87,36.88,179231.0,30.8044,30.8127,30.7794,30.7877,179231.0
2017-09-25 11:55:00,36.88,36.9,36.85,36.88,116175.0,30.7877,30.8044,30.7627,30.7877,116175.0
2017-09-25 12:00:00,36.88,36.9,36.86,36.87,115407.0,30.7877,30.8044,30.771,30.7794,115407.0
2017-09-25 12:05:00,36.88,36.93,36.86,36.89,121387.0,30.7877,30.8294,30.771,30.796,121387.0
2017-09-25 12:10:00,36.89,36.92,36.86,36.87,100208.0,30.796,30.8211,30.771,30.7794,100208.0
2017-09-25 12:15:00,36.87,36.9,36.85,36.89,140315.0,30.7794,30.8044,30.7627,30.796,140315.0
2017-09-25 12:20:00,36.88,36.94,36.87,36.91,126767.0,30.7877,30.8378,30.7794,30.8127,126767.0
2017-09-25 12:25:00,36.91,37.0,36.91,36.99,127292.0,30.8127,30.8879,30.8127,30.8795,127292.0
2017-09-25 12:30:00,36.98,37.01,36.97,36.99,146509.0,30.8712,30.8962,30.8628,30.8795,146509.0
2017-09-25 12:35:00,37.0,37.03,36.99,37.03,57365.0,30.8879,30.9129,30.8795,30.9129,57365.0
2017-09-25 12:40:00,37.03,37.08,37.02,37.05,291689.0,30.9129,30.9547,30.9046,30.9296,291689.0
2017-09-25 12:45:00,37.05,37.07,37.05,37.05,56818.0,30.9296,30.9463,30.9296,30.9296,56818.0
2017-09-25 12:50:00,37.05,37.09,37.05,37.07,99899.0,30.9296,30.963,30.9296,30.9463,99899.0
2017-09-25 12:55:00,37.07,37.09,37.06,37.08,77778.0,30.9463,30.963,30.938,30.9547,77778.0
2017-09-25 13:00:00,37.08,37.09,37.06,37.09,102972.0,30.9547,30.963,30.938,30.963,102972.0
2017-09-25 13:05:00,37.09,37.1,37.06,37.06,129096.0,30.963,30.9714,30.938,30.938,129096.0
2017-09-25 13:10:00,37.06,37.07,37.04,37.05,52700.0,30.938,30.9463,30.9213,30.9296,52700.0
2017-09-25 13:15:00,37.04,37.07,37.04,37.06,106158.0,30.9213,30.9463,30.9213,30.938,106158.0
2017-09-25 13:20:00,37.06,37.08,37.05,37.08,61524.0,30.938,30.9547,30.9296,30.9547,61524.0
2017-09-25 13:25:00,37.08,37.08,37.04,37.06,122057.0,30.9547,30.9547,30.9213,30.938,122057.0
2017-09-25 13:30:00,37.06,37.07,37.03,37.06,101179.0,30.938,30.9463,30.9129,30.938,101179.0
2017-09-25 13:35:00,37.06,37.08,37.05,37.05,82054.0,30.938,30.9547,30.9296,30.9296,82054.0
2017-09-25 13:40:00,37.06,37.07,37.05,37.05,94667.0,30.938,30.9463,30.9296,30.9296,94667.0
2017-09-25 13:45:00,37.06,37.07,37.05,37.05,95396.0,30.938,30.9463,30.9296,30.9296,95396.0
2017-09-25 13:50:00,37.06,37.06,37.05,37.05,37000.0,30.938,30.938,30.9296,30.9296,37000.0
2017-09-25 13:55:00,37.05,37.07,37.05,37.05,78710.0,30.9296,30.9463,30.9296,30.9296,78710.0
2017-09-25 14:00:00,37.05,37.08,37.05,37.08,114853.0,30.9296,30.9547,30.9296,30.9547,114853.0
2017-09-25 14:05:00,37.08,37.08,37.03,37.04,108046.0,30.9547,30.9547,30.9129,30.9213,108046.0
2017-09-25 14:10:00,37.05,37.06,37.02,37.04,96597.0,30.9296,30.938,30.9046,30.9213,96597.0
2017-09-25 14:15:00,37.04,37.04,37.02,37.02,85062.0,30.9213,30.9213,30.9046,30.9046,85062.0
2017-09-25 14:20:00,37.02,37.03,36.99,37.0,92734.0,30.9046,30.9129,30.8795,30.8879,92734.0
2017-09-25 14:25:00,36.99,37.0,36.94,36.95,201700.0,30.8795,30.8879,30.8378,30.8461,201700.0
2017-09-25 14:30:00,36.95,36.96,36.92,36.94,158256.0,30.8461,30.8545,30.8211,30.8378,158256.0
2017-09-25 14:35:00,36.94,36.96,36.91,36.94,137977.0,30.8378,30.8545,30.8127,30.8378,137977.0
2017-09-25 14:40:00,36.95,36.96,36.93,36.95,62158.0,30.8461,30.8545,30.8294,30.8461,62158.0
2017-09-25 14:45:00,36.95,36.99,36.95,36.96,104312.0,30.8461,30.8795,30.8461,30.8545,104312.0
2017-09-25 14:50:00,36.96,37.0,36.95,36.98,120563.0,30.8545,30.8879,30.8461,30.8712,120563.0
2017-09-25 14:55:00,36.99,37.0,36.98,36.99,143229.0,30.8795,30.8879,30.8712,30.8795,143229.0
2017-09-25 15:00:00,36.98,36.99,36.95,36.95,201646.0,30.8712,30.8795,30.8461,30.8461,201646.0
2017-09-25 15:05:00,36.95,37.0,36.95,36.98,141655.0,30.8461,30.8879,30.8461,30.8712,141655.0
2017-09-25 15:10:00,36.99,37.0,36.95,36.99,152928.0,30.8795,30.8879,30.8461,30.8795,152928.0
2017-09-25 15:15:00,36.98,37.0,36.97,36.98,153358.0,30.8712,30.8879,30.8628,30.8712,153358.0
2017-09-25 15:20:00,36.98,37.02,36.97,37.02,111374.0,30.8712,30.9046,30.8628,30.9046,111374.0
2017-09-25 15:25:00,37.02,37.05,37.01,37.04,174161.0,30.9046,30.9296,30.8962,30.9213,174161.0
2017-09-25 15:30:00,37.04,37.09,37.03,37.07,346110.0,30.9213,30.963,30.9129,30.9463,346110.0
2017-09-25 15:35:00,37.06,37.07,37.05,37.06,182972.0,30.938,30.9463,30.9296,30.938,182972.0
2017-09-25 15:40:00,37.05,37.07,37.03,37.07,232853.0,30.9296,30.9463,30.9129,30.9463,232853.0
2017-09-25 15:45:00,37.07,37.17,37.06,37.15,590324.0,30.9463,31.0298,30.938,31.0131,590324.0
2017-09-25 15:50:00,37.15,37.15,37.12,37.14,355209.0,31.0131,31.0131,30.9881,31.0047,355209.0
2017-09-25 15:55:00,37.14,37.19,37.12,37.17,1421701.0,31.0047,31.0465,30.9881,31.0298,1421701.0
2017-09-26 09:30:00,37.23,37.23,37.11,37.19,536357.0,31.0799,31.0799,30.9797,31.0465,536357.0
2017-09-26 09:35:00,37.19,37.24,37.16,37.16,136990.0,31.0465,31.0882,31.0214,31.0214,136990.0
2017-09-26 09:40:00,37.17,37.22,37.16,37.22,139805.0,31.0298,31.0715,31.0214,31.0715,139805.0
2017-09-26 09:45:00,37.22,37.22,37.13,37.17,210607.0,31.0715,31.0715,30.9964,31.0298,210607.0
2017-09-26 09:50:00,37.16,37.18,37.14,37.16,163293.0,31.0214,31.0381,31.0047,31.0214,163293.0
2017-09-26 09:55:00,37.15,37.16,37.04,37.05,225406.0,31.0131,31.0214,30.9213,30.9296,225406.0
2017-09-26 10:00:00,37.05,37.09,37.02,37.04,218606.0,30.9296,30.963,30.9046,30.9213,218606.0
2017-09-26 10:05:00,37.05,37.07,37.03,37.04,154751.0,30.9296,30.9463,30.9129,30.9213,154751.0
2017-09-26 10:10:00,37.04,37.06,37.03,37.05,114692.0,30.9213,30.938,30.9129,30.9296,114692.0
2017-09-26 10:15:00,37.05,37.06,37.02,37.03,107939.0,30.9296,30.938,30.9046,30.9129,107939.0
2017-09-26 10:20:00,37.03,37.08,37.02,37.02,147088.0,30.9129,30.9547,30.9046,30.9046,147088.0
2017-09-26 10:25:00,37.02,37.04,37.0,37.01,170510.0,30.9046,30.9213,30.8879,30.8962,170510.0
2017-09-26 10:30:00,37.01,37.02,37.0,37.01,422139.0,30.8962,30.9046,30.8879,30.8962,422139.0
2017-09-26 10:35:00,37.01,37.04,37.0,37.04,166723.0,30.8962,30.9213,30.8879,30.9213,166723.0
2017-09-26 10:40:00,37.04,37.06,37.03,37.05,109564.0,30.9213,30.938,30.9129,30.9296,109564.0
2017-09-26 10:45:00,37.05,37.09,37.04,37.06,269945.0,30.9296,30.963,30.9213,30.938,269945.0
2017-09-26 10:50:00,37.07,37.13,37.06,37.12,205840.0,30.9463,30.9964,30.938,30.9881,205840.0
2017-09-26 10:55:00,37.12,37.12,37.06,37.07,283552.0,30.9881,30.9881,30.938,30.9463,283552.0
2017-09-26 11:00:00,37.08,37.1,37.05,37.09,180419.0,30.9547,30.9714,30.9296,30.963,180419.0
2017-09-26 11:05:00,37.09,37.09,37.05,37.05,127922.0,30.963,30.963,30.9296,30.9296,127922.0
2017-09-26 11:10:00,37.05,37.06,37.01,37.05,184223.0,30.9296,30.938,30.8962,30.9296,184223.0
2017-09-26 11:15:00,37.04,37.07,37.04,37.05,128357.0,30.9213,30.9463,30.9213,30.9296,128357.0
2017-09-26 11:20:00,37.05,37.06,37.04,37.05,100371.0,30.9296,30.938,30.9213,30.9296,100371.0
2017-09-26 11:25:00,37.05,37.05,37.01,37.04,184803.0,30.9296,30.9296,30.8962,30.9213,184803.0
2017-09-26 11:30:00,37.05,37.07,37.04,37.04,143741.0,30.9296,30.9463,30.9213,30.9213,143741.0
2017-09-26 11:35:00,37.05,37.06,37.04,37.05,67246.0,30.9296,30.938,30.9213,30.9296,67246.0
2017-09-26 11:40:00,37.06,37.06,37.04,37.05,96007.0,30.938,30.938,30.9213,30.9296,96007.0
2017-09-26 11:45:00,37.05,37.06,37.02,37.02,90771.0,30.9296,30.938,30.9046,30.9046,90771.0
2017-09-26 11:50:00,37.02,37.03,37.0,37.01,109885.0,30.9046,30.9129,30.8879,30.8962,109885.0
2017-09-26 11:55:00,37.0,37.04,37.0,37.03,117564.0,30.8879,30.9213,30.8879,30.9129,117564.0
2017-09-26 12:00:00,37.03,37.09,37.03,37.08,690054.0,30.9129,30.963,30.9129,30.9547,690054.0
2017-09-26 12:05:00,37.08,37.09,37.07,37.07,88180.0,30.9547,30.963,30.9463,30.9463,88180.0
2017-09-26 12:10:00,37.08,37.08,37.04,37.08,128669.0,30.9547,30.9547,30.9213,30.9547,128669.0
2017-09-26 12:15:00,37.08,37.09,37.05,37.05,69389.0,30.9547,30.963,30.9296,30.9296,69389.0
2017-09-26 12:20:00,37.05,37.08,37.05,37.08,68361.0,30.9296,30.9547,30.9296,30.9547,68361.0
2017-09-26 12:25:00,37.08,37.08,37.04,37.07,113149.0,30.9547,30.9547,30.9213,30.9463,113149.0
2017-09-26 12:30:00,37.07,37.1,37.06,37.08,71531.0,30.9463,30.9714,30.938,30.9547,71531.0
2017-09-26 12:35:00,37.08,37.08,37.02,37.05,121806.0,30.9547,30.9547,30.9046,30.9296,121806.0
2017-09-26 12:40:00,37.04,37.07,37.02,37.06,132595.0,30.9213,30.9463,30.9046,30.938,132595.0
2017-09-26 12:45:00,37.06,37.09,37.04,37.08,80283.0,30.938,30.963,30.9213,30.9547,80283.0
2017-09-26 12:50:00,37.09,37.1,37.07,37.08,65221.0,30.963,30.9714,30.9463,30.9547,65221.0
2017-09-26 12:55:00,37.08,37.09,37.06,37.07,78119.0,30.9547,30.963,30.938,30.9463,78119.0
2017-09-26 13:00:00,37.07,37.07,37.05,37.06,37137.0,30.9463,30.9463,30.9296,30.938,37137.0
2017-09-26 13:05:00,37.05,37.08,37.05,37.06,120034.0,30.9296,30.9547,30.9296,30.938,120034.0
2017-09-26 13:10:00,37.07,37.15,37.06,37.14,137318.0,30.9463,31.0131,30.938,31.0047,137318.0
2017-09-26 13:15:00,37.14,37.16,37.11,37.12,142385.0,31.0047,31.0214,30.9797,30.9881,142385.0
2017-09-26 13:20:00,37.13,37.14,37.1,37.12,76040.0,30.9964,31.0047,30.9714,30.9881,76040.0
2017-09-26 13:25:00,37.13,37.13,37.1,37.11,98300.0,30.9964,30.9964,30.9714,30.9797,98300.0
2017-09-26 13:30:00,37.12,37.17,37.11,37.16,125332.0,30.9881,31.0298,30.9797,31.0214,125332.0
2017-09-26 13:35:00,37.16,37.18,37.15,37.18,166660.0,31.0214,31.0381,31.0131,31.0381,166660.0
2017-09-26 13:40:00,37.18,37.2,37.17,37.18,97147.0,31.0381,31.0548,31.0298,31.0381,97147.0
2017-09-26 13:45:00,37.18,37.2,37.16,37.18,134484.0,31.0381,31.0548,31.0214,31.0381,134484.0
2017-09-26 13:50:00,37.19,37.19,37.16,37.18,68979.0,31.0465,31.0465,31.0214,31.0381,68979.0
2017-09-26 13:55:00,37.18,37.19,37.17,37.19,72358.0,31.0381,31.0465,31.0298,31.0465,72358.0
2017-09-26 14:00:00,37.19,37.23,37.18,37.21,305032.0,31.0465,31.0799,31.0381,31.0632,305032.0
2017-09-26 14:05:00,37.21,37.22,37.18,37.19,120587.0,31.0632,31.0715,31.0381,31.0465,120587.0
2017-09-26 14:10:00,37.2,37.21,37.17,37.19,131220.0,31.0548,31.0632,31.0298,31.0465,131220.0
2017-09-26 14:15:00,37.18,37.19,37.16,37.17,80127.0,31.0381,31.0465,31.0214,31.0298,80127.0
2017-09-26 14:20:00,37.18,37.2,37.17,37.18,81048.0,31.0381,31.0548,31.0298,31.0381,81048.0
2017-09-26 14:25:00,37.18,37.19,37.17,37.18,118194.0,31.0381,31.0465,31.0298,31.0381,118194.0
2017-09-26 14:30:00,37.18,37.18,37.15,37.16,93057.0,31.0381,31.0381,31.0131,31.0214,93057.0
2017-09-26 14:35:00,37.16,37.17,37.13,37.14,138239.0,31.0214,31.0298,30.9964,31.0047,138239.0
2017-09-26 14:40:00,37.15,37.15,37.12,37.12,110005.0,31.0131,31.0131,30.9881,30.9881,110005.0
2017-09-26 14:45:00,37.13,37.16,37.12,37.16,118296.0,30.9964,31.0214,30.9881,31.0214,118296.0
2017-09-26 14:50:00,37.16,37.16,37.13,37.14,58211.0,31.0214,31.0214,30.9964,31.0047,58211.0
2017-09-26 14:55:00,37.14,37.15,37.13,37.14,56630.0,31.0047,31.0131,30.9964,31.0047,56630.0
2017-09-26 15:00:00,37.14,37.14,37.13,37.13,56853.0,31.0047,31.0047,30.9964,30.9964,56853.0
2017-09-26 15:05:00,37.14,37.16,37.13,37.13,165333.0,31.0047,31.0214,30.9964,30.9964,165333.0
2017-09-26 15:10:00,37.14,37.16,37.13,37.15,107511.0,31.0047,31.0214,30.9964,31.0131,107511.0
2017-09-26 15:15:00,37.16,37.19,37.15,37.17,210375.0,31.0214,31.0465,31.0131,31.0298,210375.0
2017-09-26 15:20:00,37.17,37.19,37.17,37.18,73829.0,31.0298,31.0465,31.0298,31.0381,73829.0
2017-09-26 15:25:00,37.18,37.2,37.18,37.19,221430.0,31.0381,31.0548,31.0381,31.0465,221430.0
2017-09-26 15:30:00,37.19,37.2,37.17,37.19,188279.0,31.0465,31.0548,31.0298,31.0465,188279.0
2017-09-26 15:35:00,37.19,37.2,37.18,37.2,196503.0,31.0465,31.0548,31.0381,31.0548,196503.0
2017-09-26 15:40:00,37.19,37.63,37.17,37.48,5128067.0,31.0465,31.4138,31.0298,31.2886,5128067.0
2017-09-26 15:45:00,37.47,37.64,37.37,37.59,2275964.0,31.2802,31.4222,31.1968,31.3804,2275964.0
2017-09-26 15:50:00,37.59,37.64,37.5,37.53,2518759.0,31.3804,31.4222,31.3053,31.3303,2518759.0
2017-09-26 15:55:00,37.53,37.54,37.42,37.51,3109399.0,31.3303,31.3387,31.2385,31.3136,3109399.0
2017-09-27 09:30:00,37.62,37.69,37.48,37.5,991704.0,31.4055,31.4639,31.2886,31.3053,991704.0
2017-09-27 09:35:00,37.51,37.53,37.34,37.46,809768.0,31.3136,31.3303,31.1717,31.2719,809768.0
2017-09-27 09:40:00,37.45,37.48,37.35,37.39,522694.0,31.2635,31.2886,31.1801,31.2135,522694.0
2017-09-27 09:45:00,37.4,37.42,37.3,37.3,849932.0,31.2218,31.2385,31.1383,31.1383,849932.0
2017-09-27 09:50:00,37.32,37.35,37.3,37.32,295761.0,31.155,31.1801,31.1383,31.155,295761.0
2017-09-27 09:55:00,37.31,37.35,37.29,37.34,417131.0,31.1467,31.1801,31.13,31.1717,417131.0
2017-09-27 10:00:00,37.34,37.38,37.33,37.35,527533.0,31.1717,31.2051,31.1634,31.1801,527533.0
2017-09-27 10:05:00,37.35,37.37,37.24,37.26,505526.0,31.1801,31.1968,31.0882,31.1049,505526.0
2017-09-27 10:10:00,37.27,37.27,37.25,37.25,238261.0,31.1133,31.1133,31.0966,31.0966,238261.0
2017-09-27 10:15:00,37.26,37.27,37.25,37.25,203795.0,31.1049,31.1133,31.0966,31.0966,203795.0
2017-09-27 10:20:00,37.25,37.26,37.1,37.15,900065.0,31.0966,31.1049,30.9714,31.0131,900065.0
2017-09-27 10:25:00,37.15,37.23,37.1,37.22,436064.0,31.0131,31.0799,30.9714,31.0715,436064.0
2017-09-27 10:30:00,37.21,37.23,37.16,37.16,228149.0,31.0632,31.0799,31.0214,31.0214,228149.0
2017-09-27 10:35:00,37.16,37.19,37.12,37.16,446254.0,31.0214,31.0465,30.9881,31.0214,446254.0
2017-09-27 10:40:00,37.16,37.22,37.15,37.22,269875.0,31.0214,31.0715,31.0131,31.0715,269875.0
2017-09-27 10:45:00,37.22,37.22,37.18,37.19,247343.0,31.0715,31.0715,31.0381,31.0465,247343.0
2017-09-27 10:50:00,37.19,37.21,37.1,37.18,399653.0,31.0465,31.0632,30.9714,31.0381,399653.0
2017-09-27 10:55:00,37.17,37.19,37.15,37.17,191448.0,31.0298,31.0465,31.0131,31.0298,191448.0
2017-09-27 11:00:00,37.18,37.2,37.14,37.15,246653.0,31.0381,31.0548,31.0047,31.0131,246653.0
2017-09-27 11:05:00,37.15,37.25,37.14,37.23,290316.0,31.0131,31.0966,31.0047,31.0799,290316.0
2017-09-27 11:10:00,37.24,37.28,37.22,37.24,184233.0,31.0882,31.1216,31.0715,31.0882,184233.0
2017-09-27 11:15:00,37.25,37.32,37.23,37.31,157553.0,31.0966,31.155,31.0799,31.1467,157553.0
2017-09-27 11:20:00,37.31,37.35,37.3,37.33,221443.0,31.1467,31.1801,31.1383,31.1634,221443.0
2017-09-27 11:25:00,37.33,37.34,37.22,37.23,431460.0,31.1634,31.1717,31.0715,31.0799,431460.0
2017-09-27 11:30:00,37.22,37.24,37.19,37.21,282360.0,31.0715,31.0882,31.0465,31.0632,282360.0
2017-09-27 11:35:00,37.21,37.26,37.2,37.24,207070.0,31.0632,31.1049,31.0548,31.0882,207070.0
2017-09-27 11:40:00,37.24,37.3,37.23,37.3,101999.0,31.0882,31.1383,31.0799,31.1383,101999.0
2017-09-27 11:45:00,37.3,37.3,37.24,37.25,118338.0,31.1383,31.1383,31.0882,31.0966,118338.0
2017-09-27 11:50:00,37.25,37.28,37.22,37.27,142279.0,31.0966,31.1216,31.0715,31.1133,142279.0
2017-09-27 11:55:00,37.27,37.29,37.25,37.28,105197.0,31.1133,31.13,31.0966,31.1216,105197.0
2017-09-27 12:00:00,37.29,37.29,37.22,37.24,84928.0,31.13,31.13,31.0715,31.0882,84928.0
2017-09-27 12:05:00,37.24,37.28,37.23,37.27,115344.0,31.0882,31.1216,31.0799,31.1133,115344.0
2017-09-27 12:10:00,37.27,37.28,37.24,37.26,86682.0,31.1133,31.1216,31.0882,31.1049,86682.0
2017-09-27 12:15:00,37.26,37.27,37.23,37.27,81694.0,31.1049,31.1133,31.0799,31.1133,81694.0
2017-09-27 12:20:00,37.27,37.27,37.23,37.27,97874.0,31.1133,31.1133,31.0799,31.1133,97874.0
2017-09-27 12:25:00,37.27,37.28,37.24,37.27,76103.0,31.1133,31.1216,31.0882,31.1133,76103.0
2017-09-27 12:30:00,37.26,37.27,37.24,37.26,65983.0,31.1049,31.1133,31.0882,31.1049,65983.0
2017-09-27 12:35:00,37.26,37.27,37.24,37.25,73849.0,31.1049,31.1133,31.0882,31.0966,73849.0
2017-09-27 12:40:00,37.25,37.26,37.24,37.25,67806.0,31.0966,31.1049,31.0882,31.0966,67806.0
2017-09-27 12:45:00,37.26,37.28,37.25,37.26,188973.0,31.1049,31.1216,31.0966,31.1049,188973.0
2017-09-27 12:50:00,37.26,37.31,37.25,37.3,106256.0,31.1049,31.1467,31.0966,31.1383,106256.0
2017-09-27 12:55:00,37.3,37.32,37.29,37.31,119139.0,31.1383,31.155,31.13,31.1467,119139.0
2017-09-27 13:00:00,37.31,37.31,37.3,37.3,45756.0,31.1467,31.1467,31.1383,31.1383,45756.0
2017-09-27 13:05:00,37.3,37.31,37.26,37.29,150639.0,31.1383,31.1467,31.1049,31.13,150639.0
2017-09-27 13:10:00,37.3,37.31,37.29,37.3,114516.0,31.1383,31.1467,31.13,31.1383,114516.0
2017-09-27 13:15:00,37.3,37.31,37.27,37.29,209407.0,31.1383,31.1467,31.1133,31.13,209407.0
2017-09-27 13:20:00,37.3,37.31,37.29,37.3,98456.0,31.1383,31.1467,31.13,31.1383,98456.0
2017-09-27 13:25:00,37.31,37.31,37.26,37.27,87969.0,31.1467,31.1467,31.1049,31.1133,87969.0
2017-09-27 13:30:00,37.27,37.3,37.27,37.27,66060.0,31.1133,31.1383,31.1133,31.1133,66060.0
2017-09-27 13:35:00,37.28,37.32,37.27,37.32,561000.0,31.1216,31.155,31.1133,31.155,561000.0
2017-09-27 13:40:00,37.32,37.33,37.31,37.32,54255.0,31.155,31.1634,31.1467,31.155,54255.0
2017-09-27 13:45:00,37.32,37.34,37.31,37.32,113029.0,31.155,31.1717,31.1467,31.155,113029.0
2017-09-27 13:50:00,37.33,37.35,37.32,37.34,88753.0,31.1634,31.1801,31.155,31.1717,88753.0
2017-09-27 13:55:00,37.35,37.38,37.34,37.36,304900.0,31.1801,31.2051,31.1717,31.1884,304900.0
2017-09-27 14:00:00,37.37,37.4,37.36,37.4,126947.0,31.1968,31.2218,31.1884,31.2218,126947.0
2017-09-27 14:05:00,37.4,37.4,37.36,37.36,243924.0,31.2218,31.2218,31.1884,31.1884,243924.0
2017-09-27 14:10:00,37.37,37.43,37.36,37.42,261206.0,31.1968,31.2468,31.1884,31.2385,261206.0
2017-09-27 14:15:00,37.43,37.49,37.42,37.44,256751.0,31.2468,31.2969,31.2385,31.2552,256751.0
2017-09-27 14:20:00,37.44,37.47,37.43,37.45,168050.0,31.2552,31.2802,31.2468,31.2635,168050.0
2017-09-27 14:25:00,37.44,37.49,37.44,37.48,164785.0,31.2552,31.2969,31.2552,31.2886,164785.0
2017-09-27 14:30:00,37.48,37.5,37.47,37.49,255586.0,31.2886,31.3053,31.2802,31.2969,255586.0
2017-09-27 14:35:00,37.49,37.53,37.48,37.52,255882.0,31.2969,31.3303,31.2886,31.322,255882.0
2017-09-27 14:40:00,37.52,37.57,37.5,37.55,282718.0,31.322,31.3637,31.3053,31.347,282718.0
2017-09-27 14:45:00,37.56,37.56,37.53,37.54,234503.0,31.3554,31.3554,31.3303,31.3387,234503.0
2017-09-27 14:50:00,37.54,37.54,37.5,37.51,160032.0,31.3387,31.3387,31.3053,31.3136,160032.0
2017-09-27 14:55:00,37.51,37.53,37.5,37.52,96793.0,31.3136,31.3303,31.3053,31.322,96793.0
2017-09-27 15:00:00,37.52,37.55,37.51,37.55,144094.0,31.322,31.347,31.3136,31.347,144094.0
2017-09-27 15:05:00,37.55,37.59,37.53,37.58,178603.0,31.347,31.3804,31.3303,31.3721,178603.0
2017-09-27 15:10:00,37.59,37.6,37.57,37.58,246946.0,31.3804,31.3888,31.3637,31.3721,246946.0
2017-09-27 15:15:00,37.58,37.6,37.55,37.59,321381.0,31.3721,31.3888,31.347,31.3804,321381.0
2017-09-27 15:20:00,37.59,37.6,37.58,37.58,228031.0,31.3804,31.3888,31.3721,31.3721,228031.0
2017-09-27 15:25:00,37.58,37.59,37.55,37.56,160763.0,31.3721,31.3804,31.347,31.3554,160763.0
2017-09-27 15:30:00,37.55,37.6,37.53,37.59,277569.0,31.347,31.3888,31.3303,31.3804,277569.0
2017-09-27 15:35:00,37.59,37.59,37.56,37.56,294038.0,31.3804,31.3804,31.3554,31.3554,294038.0
2017-09-27 15:40:00,37.57,37.57,37.55,37.56,298679.0,31.3637,31.3637,31.347,31.3554,298679.0
2017-09-27 15:45:00,37.55,37.56,37.49,37.49,652388.0,31.347,31.3554,31.2969,31.2969,652388.0
2017-09-27 15:50:00,37.5,37.52,37.46,37.5,740026.0,31.3053,31.322,31.2719,31.3053,740026.0
2017-09-27 15:55:00,37.49,37.55,37.48,37.53,1714195.0,31.2969,31.347,31.2886,31.3303,1714195.0
2017-09-28 09:30:00,37.32,37.48,37.29,37.34,602243.0,31.155,31.2886,31.13,31.1717,602243.0
2017-09-28 09:35:00,37.34,37.47,37.33,37.45,215965.0,31.1717,31.2802,31.1634,31.2635,215965.0
2017-09-28 09:40:00,37.46,37.51,37.43,37.43,180705.0,31.2719,31.3136,31.2468,31.2468,180705.0
2017-09-28 09:45:00,37.44,37.5,37.39,37.48,110112.0,31.2552,31.3053,31.2135,31.2886,110112.0
2017-09-28 09:50:00,37.48,37.56,37.46,37.55,152897.0,31.2886,31.3554,31.2719,31.347,152897.0
2017-09-28 09:55:00,37.55,37.56,37.52,37.55,480767.0,31.347,31.3554,31.322,31.347,480767.0
2017-09-28 10:00:00,37.55,37.59,37.54,37.58,182045.0,31.347,31.3804,31.3387,31.3721,182045.0
2017-09-28 10:05:00,37.58,37.61,37.56,37.59,341165.0,31.3721,31.3971,31.3554,31.3804,341165.0
2017-09-28 10:10:00,37.58,37.59,37.54,37.57,169787.0,31.3721,31.3804,31.3387,31.3637,169787.0
2017-09-28 10:15:00,37.57,37.6,37.55,37.59,244854.0,31.3637,31.3888,31.347,31.3804,244854.0
2017-09-28 10:20:00,37.59,37.63,37.59,37.63,170250.0,31.3804,31.4138,31.3804,31.4138,170250.0
2017-09-28 10:25:00,37.62,37.69,37.62,37.65,294136.0,31.4055,31.4639,31.4055,31.4305,294136.0
2017-09-28 10:30:00,37.65,37.66,37.61,37.61,217035.0,31.4305,31.4388,31.3971,31.3971,217035.0
2017-09-28 10:35:00,37.61,37.67,37.61,37.66,177855.0,31.3971,31.4472,31.3971,31.4388,177855.0
2017-09-28 10:40:00,37.66,37.72,37.66,37.68,213840.0,31.4388,31.4889,31.4388,31.4555,213840.0
2017-09-28 10:45:00,37.68,37.71,37.65,37.67,230800.0,31.4555,31.4806,31.4305,31.4472,230800.0
2017-09-28 10:50:00,37.66,37.67,37.64,37.65,227923.0,31.4388,31.4472,31.4222,31.4305,227923.0
2017-09-28 10:55:00,37.65,37.66,37.63,37.64,327440.0,31.4305,31.4388,31.4138,31.4222,327440.0
2017-09-28 11:00:00,37.63,37.66,37.62,37.64,119199.0,31.4138,31.4388,31.4055,31.4222,119199.0
2017-09-28 11:05:00,37.65,37.69,37.63,37.67,272809.0,31.4305,31.4639,31.4138,31.4472,272809.0
2017-09-28 11:10:00,37.67,37.67,37.64,37.65,281413.0,31.4472,31.4472,31.4222,31.4305,281413.0
2017-09-28 11:15:00,37.65,37.66,37.6,37.61,170181.0,31.4305,31.4388,31.3888,31.3971,170181.0
2017-09-28 11:20:00,37.6,37.68,37.59,37.67,221669.0,31.3888,31.4555,31.3804,31.4472,221669.0
2017-09-28 11:25:00,37.67,37.68,37.65,37.68,128800.0,31.4472,31.4555,31.4305,31.4555,128800.0
2017-09-28 11:30:00,37.69,37.69,37.65,37.68,98750.0,31.4639,31.4639,31.4305,31.4555,98750.0
2017-09-28 11:35:00,37.68,37.7,37.65,37.66,171311.0,31.4555,31.4722,31.4305,31.4388,171311.0
2017-09-28 11:40:00,37.67,37.68,37.64,37.65,85897.0,31.4472,31.4555,31.4222,31.4305,85897.0
2017-09-28 11:45:00,37.65,37.68,37.64,37.68,149711.0,31.4305,31.4555,31.4222,31.4555,149711.0
2017-09-28 11:50:00,37.68,37.68,37.63,37.65,70736.0,31.4555,31.4555,31.4138,31.4305,70736.0
2017-09-28 11:55:00,37.65,37.68,37.64,37.64,89511.0,31.4305,31.4555,31.4222,31.4222,89511.0
2017-09-28 12:00:00,37.65,37.67,37.64,37.67,83002.0,31.4305,31.4472,31.4222,31.4472,83002.0
2017-09-28 12:05:00,37.66,37.67,37.65,37.65,115524.0,31.4388,31.4472,31.4305,31.4305,115524.0
2017-09-28 12:10:00,37.66,37.68,37.65,37.66,67653.0,31.4388,31.4555,31.4305,31.4388,67653.0
2017-09-28 12:15:00,37.66,37.69,37.66,37.68,83743.0,31.4388,31.4639,31.4388,31.4555,83743.0
2017-09-28 12:20:00,37.69,37.69,37.66,37.66,128423.0,31.4639,31.4639,31.4388,31.4388,128423.0
2017-09-28 12:25:00,37.66,37.68,37.66,37.68,68827.0,31.4388,31.4555,31.4388,31.4555,68827.0
2017-09-28 12:30:00,37.68,37.68,37.64,37.67,97847.0,31.4555,31.4555,31.4222,31.4472,97847.0
2017-09-28 12:35:00,37.66,37.67,37.64,37.67,47087.0,31.4388,31.4472,31.4222,31.4472,47087.0
2017-09-28 12:40:00,37.66,37.67,37.64,37.66,108514.0,31.4388,31.4472,31.4222,31.4388,108514.0
2017-09-28 12:45:00,37.66,37.67,37.65,37.66,88935.0,31.4388,31.4472,31.4305,31.4388,88935.0
2017-09-28 12:50:00,37.66,37.68,37.66,37.67,73466.0,31.4388,31.4555,31.4388,31.4472,73466.0
2017-09-28 12:55:00,37.68,37.69,37.67,37.68,84111.0,31.4555,31.4639,31.4472,31.4555,84111.0
2017-09-28 13:00:00,37.69,37.7,37.68,37.7,80167.0,31.4639,31.4722,31.4555,31.4722,80167.0
2017-09-28 13:05:00,37.7,37.72,37.69,37.7,188759.0,31.4722,31.4889,31.4639,31.4722,188759.0
2017-09-28 13:10:00,37.71,37.71,37.67,37.7,180066.0,31.4806,31.4806,31.4472,31.4722,180066.0
2017-09-28 13:15:00,37.7,37.73,37.69,37.73,162604.0,31.4722,31.4973,31.4639,31.4973,162604.0
2017-09-28 13:20:00,37.72,37.73,37.7,37.7,77410.0,31.4889,31.4973,31.4722,31.4722,77410.0
2017-09-28 13:25:00,37.71,37.72,37.67,37.67,149896.0,31.4806,31.4889,31.4472,31.4472,149896.0
2017-09-28 13:30:00,37.67,37.68,37.67,37.68,32932.0,31.4472,31.4555,31.4472,31.4555,32932.0
2017-09-28 13:35:00,37.68,37.68,37.65,37.66,127416.0,31.4555,31.4555,31.4305,31.4388,127416.0
2017-09-28 13:40:00,37.66,37.68,37.65,37.68,49919.0,31.4388,31.4555,31.4305,31.4555,49919.0
2017-09-28 13:45:00,37.68,37.68,37.67,37.68,42605.0,31.4555,31.4555,31.4472,31.4555,42605.0
2017-09-28 13:50:00,37.68,37.68,37.66,37.68,55186.0,31.4555,31.4555,31.4388,31.4555,55186.0
2017-09-28 13:55:00,37.68,37.68,37.67,37.68,77242.0,31.4555,31.4555,31.4472,31.4555,77242.0
2017-09-28 14:00:00,37.68,37.68,37.64,37.66,157816.0,31.4555,31.4555,31.4222,31.4388,157816.0
2017-09-28 14:05:00,37.66,37.69,37.66,37.67,107396.0,31.4388,31.4639,31.4388,31.4472,107396.0
2017-09-28 14:10:00,37.66,37.69,37.66,37.69,47785.0,31.4388,31.4639,31.4388,31.4639,47785.0
2017-09-28 14:15:00,37.69,37.71,37.68,37.7,401401.0,31.4639,31.4806,31.4555,31.4722,401401.0
2017-09-28 14:20:00,37.7,37.7,37.69,37.7,39247.0,31.4722,31.4722,31.4639,31.4722,39247.0
2017-09-28 14:25:00,37.7,37.71,37.68,37.7,90396.0,31.4722,31.4806,31.4555,31.4722,90396.0
2017-09-28 14:30:00,37.69,37.72,37.68,37.71,112851.0,31.4639,31.4889,31.4555,31.4806,112851.0
2017-09-28 14:35:00,37.72,37.73,37.7,37.72,103617.0,31.4889,31.4973,31.4722,31.4889,103617.0
2017-09-28 14:40:00,37.72,37.75,37.71,37.73,109288.0,31.4889,31.514,31.4806,31.4973,109288.0
2017-09-28 14:45:00,37.73,37.74,37.69,37.7,183055.0,31.4973,31.5056,31.4639,31.4722,183055.0
2017-09-28 14:50:00,37.71,37.72,37.7,37.72,63558.0,31.4806,31.4889,31.4722,31.4889,63558.0
2017-09-28 14:55:00,37.72,37.73,37.71,37.73,98160.0,31.4889,31.4973,31.4806,31.4973,98160.0
2017-09-28 15:00:00,37.72,37.73,37.7,37.73,82861.0,31.4889,31.4973,31.4722,31.4973,82861.0
2017-09-28 15:05:00,37.73,37.75,37.72,37.75,171992.0,31.4973,31.514,31.4889,31.514,171992.0
2017-09-28 15:10:00,37.75,37.8,37.74,37.79,393513.0,31.514,31.5557,31.5056,31.5474,393513.0
2017-09-28 15:15:00,37.79,37.79,37.76,37.76,119978.0,31.5474,31.5474,31.5223,31.5223,119978.0
2017-09-28 15:20:00,37.76,37.77,37.75,37.75,377125.0,31.5223,31.5307,31.514,31.514,377125.0
2017-09-28 15:25:00,37.76,37.78,37.75,37.77,383116.0,31.5223,31.539,31.514,31.5307,383116.0
2017-09-28 15:30:00,37.78,37.79,37.76,37.79,158807.0,31.539,31.5474,31.5223,31.5474,158807.0
2017-09-28 15:35:00,37.79,37.79,37.76,37.76,168742.0,31.5474,31.5474,31.5223,31.5223,168742.0
2017-09-28 15:40:00,37.77,37.77,37.75,37.77,186338.0,31.5307,31.5307,31.514,31.5307,186338.0
2017-09-28 15:45:00,37.77,37.78,37.76,37.77,207131.0,31.5307,31.539,31.5223,31.5307,207131.0
2017-09-28 15:50:00,37.76,37.79,37.69,37.79,901787.0,31.5223,31.5474,31.4639,31.5474,901787.0
2017-09-28 15:55:00,37.79,37.88,37.78,37.85,1617280.0,31.5474,31.6225,31.539,31.5975,1617280.0
2017-09-29 09:30:00,37.83,37.89,37.77,37.84,653869.0,31.5808,31.6309,31.5307,31.5891,653869.0
2017-09-29 09:35:00,37.84,37.85,37.81,37.83,191102.0,31.5891,31.5975,31.5641,31.5808,191102.0
2017-09-29 09:40:00,37.83,37.85,37.78,37.79,223019.0,31.5808,31.5975,31.539,31.5474,223019.0
2017-09-29 09:45:00,37.78,37.81,37.75,37.75,229426.0,31.539,31.5641,31.514,31.514,229426.0
2017-09-29 09:50:00,37.76,37.77,37.7,37.75,201704.0,31.5223,31.5307,31.4722,31.514,201704.0
2017-09-29 09:55:00,37.75,37.76,37.71,37.73,164118.0,31.514,31.5223,31.4806,31.4973,164118.0
2017-09-29 10:00:00,37.73,37.78,37.71,37.77,314425.0,31.4973,31.539,31.4806,31.5307,314425.0
2017-09-29 10:05:00,37.76,37.85,37.75,37.83,240895.0,31.5223,31.5975,31.514,31.5808,240895.0
2017-09-29 10:10:00,37.84,37.85,37.77,37.84,152363.0,31.5891,31.5975,31.5307,31.5891,152363.0
2017-09-29 10:15:00,37.84,37.85,37.82,37.84,105179.0,31.5891,31.5975,31.5724,31.5891,105179.0
2017-09-29 10:20:00,37.84,37.86,37.83,37.84,99672.0,31.5891,31.6058,31.5808,31.5891,99672.0
2017-09-29 10:25:00,37.85,37.86,37.84,37.85,135541.0,31.5975,31.6058,31.5891,31.5975,135541.0
2017-09-29 10:30:00,37.86,37.86,37.83,37.84,159222.0,31.6058,31.6058,31.5808,31.5891,159222.0
2017-09-29 10:35:00,37.84,37.94,37.84,37.93,333075.0,31.5891,31.6726,31.5891,31.6642,333075.0
2017-09-29 10:40:00,37.94,37.95,37.92,37.93,180677.0,31.6726,31.6809,31.6559,31.6642,180677.0
2017-09-29 10:45:00,37.93,37.94,37.88,37.89,137407.0,31.6642,31.6726,31.6225,31.6309,137407.0
2017-09-29 10:50:00,37.9,37.91,37.88,37.91,91095.0,31.6392,31.6476,31.6225,31.6476,91095.0
2017-09-29 10:55:00,37.91,37.93,37.89,37.91,240576.0,31.6476,31.6642,31.6309,31.6476,240576.0
2017-09-29 11:00:00,37.91,37.91,37.89,37.91,324945.0,31.6476,31.6476,31.6309,31.6476,324945.0
2017-09-29 11:05:00,37.91,37.94,37.9,37.93,107197.0,31.6476,31.6726,31.6392,31.6642,107197.0
2017-09-29 11:10:00,37.93,37.95,37.92,37.94,87583.0,31.6642,31.6809,31.6559,31.6726,87583.0
2017-09-29 11:15:00,37.94,37.97,37.93,37.97,215810.0,31.6726,31.6976,31.6642,31.6976,215810.0
2017-09-29 11:20:00,37.96,38.06,37.96,38.02,976021.0,31.6893,31.7728,31.6893,31.7394,976021.0
2017-09-29 11:25:00,38.03,38.06,38.01,38.04,247035.0,31.7477,31.7728,31.731,31.7561,247035.0
2017-09-29 11:30:00,38.05,38.08,38.03,38.07,159136.0,31.7644,31.7895,31.7477,31.7811,159136.0
2017-09-29 11:35:00,38.07,38.11,38.0,38.02,495961.0,31.7811,31.8145,31.7227,31.7394,495961.0
2017-09-29 11:40:00,38.01,38.04,37.98,37.98,126104.0,31.731,31.7561,31.706,31.706,126104.0
2017-09-29 11:45:00,37.98,38.01,37.97,38.0,213797.0,31.706,31.731,31.6976,31.7227,213797.0
2017-09-29 11:50:00,37.99,38.05,37.99,38.04,289384.0,31.7143,31.7644,31.7143,31.7561,289384.0
2017-09-29 11:55:00,38.05,38.06,38.03,38.04,166261.0,31.7644,31.7728,31.7477,31.7561,166261.0
2017-09-29 12:00:00,38.05,38.06,38.03,38.05,176622.0,31.7644,31.7728,31.7477,31.7644,176622.0
2017-09-29 12:05:00,38.05,38.09,38.04,38.07,248709.0,31.7644,31.7978,31.7561,31.7811,248709.0
2017-09-29 12:10:00,38.07,38.08,38.05,38.06,64492.0,31.7811,31.7895,31.7644,31.7728,64492.0
2017-09-29 12:15:00,38.06,38.09,38.05,38.08,108189.0,31.7728,31.7978,31.7644,31.7895,108189.0
2017-09-29 12:20:00,38.07,38.1,38.07,38.09,73486.0,31.7811,31.8062,31.7811,31.7978,73486.0
2017-09-29 12:25:00,38.1,38.14,38.08,38.12,117954.0,31.8062,31.8396,31.7895,31.8229,117954.0
2017-09-29 12:30:00,38.13,38.14,38.12,38.14,72289.0,31.8312,31.8396,31.8229,31.8396,72289.0
2017-09-29 12:35:00,38.14,38.15,38.12,38.14,86460.0,31.8396,31.8479,31.8229,31.8396,86460.0
2017-09-29 12:40:00,38.14,38.14,38.1,38.11,284515.0,31.8396,31.8396,31.8062,31.8145,284515.0
2017-09-29 12:45:00,38.11,38.12,38.1,38.11,270811.0,31.8145,31.8229,31.8062,31.8145,270811.0
2017-09-29 12:50:00,38.11,38.11,38.07,38.08,76667.0,31.8145,31.8145,31.7811,31.7895,76667.0
2017-09-29 12:55:00,38.08,38.08,38.06,38.06,67615.0,31.7895,31.7895,31.7728,31.7728,67615.0
2017-09-29 13:00:00,38.07,38.11,38.06,38.1,111103.0,31.7811,31.8145,31.7728,31.8062,111103.0
2017-09-29 13:05:00,38.1,38.1,38.07,38.07,87299.0,31.8062,31.8062,31.7811,31.7811,87299.0
2017-09-29 13:10:00,38.08,38.08,38.06,38.06,34954.0,31.7895,31.7895,31.7728,31.7728,34954.0
2017-09-29 13:15:00,38.06,38.07,38.04,38.05,91574.0,31.7728,31.7811,31.7561,31.7644,91574.0
2017-09-29 13:20:00,38.05,38.05,38.04,38.04,50325.0,31.7644,31.7644,31.7561,31.7561,50325.0
2017-09-29 13:25:00,38.05,38.08,38.04,38.07,136725.0,31.7644,31.7895,31.7561,31.7811,136725.0
2017-09-29 13:30:00,38.08,38.08,38.06,38.06,86512.0,31.7895,31.7895,31.7728,31.7728,86512.0
2017-09-29 13:35:00,38.06,38.08,38.05,38.06,74620.0,31.7728,31.7895,31.7644,31.7728,74620.0
2017-09-29 13:40:00,38.06,38.08,38.05,38.05,154180.0,31.7728,31.7895,31.7644,31.7644,154180.0
2017-09-29 13:45:00,38.05,38.08,38.02,38.07,325216.0,31.7644,31.7895,31.7394,31.7811,325216.0
2017-09-29 13:50:00,38.07,38.09,38.02,38.07,488210.0,31.7811,31.7978,31.7394,31.7811,488210.0
2017-09-29 13:55:00,38.06,38.07,38.0,38.05,160018.0,31.7728,31.7811,31.7227,31.7644,160018.0
2017-09-29 14:00:00,38.04,38.07,38.03,38.05,379621.0,31.7561,31.7811,31.7477,31.7644,379621.0
2017-09-29 14:05:00,38.05,38.07,38.02,38.05,403491.0,31.7644,31.7811,31.7394,31.7644,403491.0
2017-09-29 14:10:00,38.06,38.06,38.05,38.06,68203.0,31.7728,31.7728,31.7644,31.7728,68203.0
2017-09-29 14:15:00,38.05,38.06,38.05,38.05,54899.0,31.7644,31.7728,31.7644,31.7644,54899.0
2017-09-29 14:20:00,38.05,38.08,38.04,38.07,169977.0,31.7644,31.7895,31.7561,31.7811,169977.0
2017-09-29 14:25:00,38.07,38.08,38.06,38.06,61611.0,31.7811,31.7895,31.7728,31.7728,61611.0
2017-09-29 14:30:00,38.06,38.08,38.04,38.07,241863.0,31.7728,31.7895,31.7561,31.7811,241863.0
2017-09-29 14:35:00,38.07,38.07,38.03,38.07,120063.0,31.7811,31.7811,31.7477,31.7811,120063.0
2017-09-29 14:40:00,38.07,38.08,38.05,38.07,242923.0,31.7811,31.7895,31.7644,31.7811,242923.0
2017-09-29 14:45:00,38.07,38.09,38.06,38.07,64839.0,31.7811,31.7978,31.7728,31.7811,64839.0
2017-09-29 14:50:00,38.08,38.08,38.06,38.07,127961.0,31.7895,31.7895,31.7728,31.7811,127961.0
2017-09-29 14:55:00,38.07,38.08,38.05,38.07,124710.0,31.7811,31.7895,31.7644,31.7811,124710.0
2017-09-29 15:00:00,38.07,38.08,38.06,38.07,601705.0,31.7811,31.7895,31.7728,31.7811,601705.0
2017-09-29 15:05:00,38.07,38.08,38.06,38.07,79580.0,31.7811,31.7895,31.7728,31.7811,79580.0
2017-09-29 15:10:00,38.07,38.07,38.04,38.07,70038.0,31.7811,31.7811,31.7561,31.7811,70038.0
2017-09-29 15:15:00,38.07,38.08,38.03,38.06,178399.0,31.7811,31.7895,31.7477,31.7728,178399.0
2017-09-29 15:20:00,38.06,38.07,38.06,38.07,102144.0,31.7728,31.7811,31.7728,31.7811,102144.0
2017-09-29 15:25:00,38.06,38.07,38.06,38.06,114279.0,31.7728,31.7811,31.7728,31.7728,114279.0
2017-09-29 15:30:00,38.06,38.08,38.05,38.07,182654.0,31.7728,31.7895,31.7644,31.7811,182654.0
2017-09-29 15:35:00,38.07,38.08,38.05,38.05,200507.0,31.7811,31.7895,31.7644,31.7644,200507.0
2017-09-29 15:40:00,38.06,38.07,38.04,38.05,301517.0,31.7728,31.7811,31.7561,31.7644,301517.0
2017-09-29 15:45:00,38.05,38.09,38.04,38.08,1019153.0,31.7644,31.7978,31.7561,31.7895,1019153.0
2017-09-29 15:50:00,38.08,38.09,38.06,38.06,354422.0,31.7895,31.7978,31.7728,31.7728,354422.0
2017-09-29 15:55:00,38.07,38.1,38.06,38.08,1774666.0,31.7811,31.8062,31.7728,31.7895,1774666.0
2017-10-02 09:30:00,38.12,38.18,38.08,38.15,840290.0,31.8229,31.8729,31.7895,31.8479,840290.0
2017-10-02 09:35:00,38.16,38.3,38.15,38.29,483065.0,31.8563,31.9731,31.8479,31.9648,483065.0
2017-10-02 09:40:00,38.29,38.37,38.28,38.37,458728.0,31.9648,32.0316,31.9564,32.0316,458728.0
2017-10-02 09:45:00,38.36,38.49,38.36,38.45,685232.0,32.0232,32.1317,32.0232,32.0983,685232.0
2017-10-02 09:50:00,38.45,38.58,38.43,38.55,728102.0,32.0983,32.2069,32.0816,32.1818,728102.0
2017-10-02 09:55:00,38.55,38.62,38.51,38.58,511290.0,32.1818,32.2403,32.1484,32.2069,511290.0
2017-10-02 10:00:00,38.58,38.6,38.56,38.59,527220.0,32.2069,32.2236,32.1902,32.2152,527220.0
2017-10-02 10:05:00,38.59,38.72,38.59,38.72,629132.0,32.2152,32.3237,32.2152,32.3237,629132.0
2017-10-02 10:10:00,38.71,38.75,38.68,38.74,548124.0,32.3154,32.3488,32.2904,32.3404,548124.0
2017-10-02 10:15:00,38.73,38.74,38.65,38.67,454806.0,32.3321,32.3404,32.2653,32.282,454806.0
2017-10-02 10:20:00,38.66,38.68,38.66,38.68,238357.0,32.2737,32.2904,32.2737,32.2904,238357.0
2017-10-02 10:25:00,38.67,38.68,38.62,38.66,365112.0,32.282,32.2904,32.2403,32.2737,365112.0
2017-10-02 10:30:00,38.66,38.69,38.65,38.68,248653.0,32.2737,32.2987,32.2653,32.2904,248653.0
2017-10-02 10:35:00,38.68,38.69,38.65,38.68,241799.0,32.2904,32.2987,32.2653,32.2904,241799.0
2017-10-02 10:40:00,38.68,38.75,38.67,38.75,321726.0,32.2904,32.3488,32.282,32.3488,321726.0
2017-10-02 10:45:00,38.74,38.84,38.74,38.84,459846.0,32.3404,32.4239,32.3404,32.4239,459846.0
2017-10-02 10:50:00,38.83,38.86,38.78,38.84,503037.0,32.4156,32.4406,32.3738,32.4239,503037.0
2017-10-02 10:55:00,38.84,38.85,38.75,38.77,253603.0,32.4239,32.4323,32.3488,32.3655,253603.0
2017-10-02 11:00:00,38.77,38.8,38.74,38.78,299233.0,32.3655,32.3905,32.3404,32.3738,299233.0
2017-10-02 11:05:00,38.79,38.81,38.73,38.76,475811.0,32.3822,32.3989,32.3321,32.3571,475811.0
2017-10-02 11:10:00,38.76,38.76,38.66,38.7,510663.0,32.3571,32.3571,32.2737,32.307,510663.0
2017-10-02 11:15:00,38.69,38.71,38.69,38.69,269837.0,32.2987,32.3154,32.2987,32.2987,269837.0
2017-10-02 11:20:00,38.7,38.7,38.62,38.66,269738.0,32.307,32.307,32.2403,32.2737,269738.0
2017-10-02 11:25:00,38.66,38.67,38.63,38.66,239855.0,32.2737,32.282,32.2486,32.2737,239855.0
2017-10-02 11:30:00,38.67,38.67,38.58,38.65,531090.0,32.282,32.282,32.2069,32.2653,531090.0
2017-10-02 11:35:00,38.65,38.66,38.62,38.66,139593.0,32.2653,32.2737,32.2403,32.2737,139593.0
2017-10-02 11:40:00,38.66,38.7,38.62,38.62,714978.0,32.2737,32.307,32.2403,32.2403,714978.0
2017-10-02 11:45:00,38.63,38.63,38.56,38.57,169044.0,32.2486,32.2486,32.1902,32.1985,169044.0
2017-10-02 11:50:00,38.57,38.65,38.56,38.64,224109.0,32.1985,32.2653,32.1902,32.257,224109.0
2017-10-02 11:55:00,38.64,38.64,38.59,38.61,295503.0,32.257,32.257,32.2152,32.2319,295503.0
2017-10-02 12:00:00,38.61,38.62,38.54,38.55,392559.0,32.2319,32.2403,32.1735,32.1818,392559.0
2017-10-02 12:05:00,38.55,38.62,38.55,38.62,407941.0,32.1818,32.2403,32.1818,32.2403,407941.0
2017-10-02 12:10:00,38.62,38.65,38.61,38.63,336005.0,32.2403,32.2653,32.2319,32.2486,336005.0
2017-10-02 12:15:00,38.63,38.68,38.62,38.68,99870.0,32.2486,32.2904,32.2403,32.2904,99870.0
2017-10-02 12:20:00,38.68,38.69,38.65,38.67,206180.0,32.2904,32.2987,32.2653,32.282,206180.0
2017-10-02 12:25:00,38.67,38.71,38.66,38.71,277253.0,32.282,32.3154,32.2737,32.3154,277253.0
2017-10-02 12:30:00,38.71,38.75,38.7,38.75,288443.0,32.3154,32.3488,32.307,32.3488,288443.0
2017-10-02 12:35:00,38.74,38.78,38.74,38.76,233501.0,32.3404,32.3738,32.3404,32.3571,233501.0
2017-10-02 12:40:00,38.76,38.78,38.74,38.77,178554.0,32.3571,32.3738,32.3404,32.3655,178554.0
2017-10-02 12:45:00,38.77,38.79,38.76,38.77,132788.0,32.3655,32.3822,32.3571,32.3655,132788.0
2017-10-02 12:50:00,38.77,38.84,38.76,38.84,761197.0,32.3655,32.4239,32.3571,32.4239,761197.0
2017-10-02 12:55:00,38.84,38.89,38.82,38.89,463493.0,32.4239,32.4657,32.4072,32.4657,463493.0
2017-10-02 13:00:00,38.89,38.96,38.85,38.95,757012.0,32.4657,32.5241,32.4323,32.5157,757012.0
2017-10-02 13:05:00,38.95,38.95,38.91,38.94,289101.0,32.5157,32.5157,32.4824,32.5074,289101.0
2017-10-02 13:10:00,38.94,38.98,38.89,38.9,401487.0,32.5074,32.5408,32.4657,32.474,401487.0
2017-10-02 13:15:00,38.9,38.9,38.81,38.86,477354.0,32.474,32.474,32.3989,32.4406,477354.0
2017-10-02 13:20:00,38.86,38.87,38.83,38.85,188003.0,32.4406,32.449,32.4156,32.4323,188003.0
2017-10-02 13:25:00,38.86,38.86,38.81,38.82,153798.0,32.4406,32.4406,32.3989,32.4072,153798.0
2017-10-02 13:30:00,38.82,38.87,38.81,38.85,179431.0,32.4072,32.449,32.3989,32.4323,179431.0
2017-10-02 13:35:00,38.85,38.87,38.83,38.87,234298.0,32.4323,32.449,32.4156,32.449,234298.0
2017-10-02 13:40:00,38.87,38.9,38.86,38.88,205796.0,32.449,32.474,32.4406,32.4573,205796.0
2017-10-02 13:45:00,38.88,38.9,38.87,38.89,146555.0,32.4573,32.474,32.449,32.4657,146555.0
2017-10-02 13:50:00,38.9,38.93,38.89,38.92,248093.0,32.474,32.4991,32.4657,32.4907,248093.0
2017-10-02 13:55:00,38.92,38.95,38.91,38.95,360840.0,32.4907,32.5157,32.4824,32.5157,360840.0
2017-10-02 14:00:00,38.95,38.99,38.95,38.97,289325.0,32.5157,32.5491,32.5157,32.5324,289325.0
2017-10-02 14:05:00,38.98,39.0,38.96,38.96,328639.0,32.5408,32.5575,32.5241,32.5241,328639.0
2017-10-02 14:10:00,38.97,38.98,38.94,38.94,247481.0,32.5324,32.5408,32.5074,32.5074,247481.0
2017-10-02 14:15:00,38.94,38.95,38.93,38.95,230305.0,32.5074,32.5157,32.4991,32.5157,230305.0
2017-10-02 14:20:00,38.95,38.95,38.9,38.91,399716.0,32.5157,32.5157,32.474,32.4824,399716.0
2017-10-02 14:25:00,38.9,38.96,38.9,38.96,205088.0,32.474,32.5241,32.474,32.5241,205088.0
2017-10-02 14:30:00,38.96,38.98,38.95,38.97,211454.0,32.5241,32.5408,32.5157,32.5324,211454.0
2017-10-02 14:35:00,38.97,38.97,38.92,38.93,199728.0,32.5324,32.5324,32.4907,32.4991,199728.0
2017-10-02 14:40:00,38.92,38.95,38.92,38.94,163100.0,32.4907,32.5157,32.4907,32.5074,163100.0
2017-10-02 14:45:00,38.94,38.95,38.92,38.94,284836.0,32.5074,32.5157,32.4907,32.5074,284836.0
2017-10-02 14:50:00,38.94,38.95,38.93,38.94,119319.0,32.5074,32.5157,32.4991,32.5074,119319.0
2017-10-02 14:55:00,38.95,38.98,38.94,38.97,259776.0,32.5157,32.5408,32.5074,32.5324,259776.0
2017-10-02 15:00:00,38.97,39.02,38.96,39.02,810570.0,32.5324,32.5742,32.5241,32.5742,810570.0
2017-10-02 15:05:00,39.02,39.06,38.97,39.04,614942.0,32.5742,32.6076,32.5324,32.5909,614942.0
2017-10-02 15:10:00,39.04,39.08,39.02,39.02,462920.0,32.5909,32.6243,32.5742,32.5742,462920.0
2017-10-02 15:15:00,39.02,39.03,38.97,38.99,381032.0,32.5742,32.5825,32.5324,32.5491,381032.0
2017-10-02 15:20:00,38.99,39.06,38.99,39.03,318703.0,32.5491,32.6076,32.5491,32.5825,318703.0
2017-10-02 15:25:00,39.03,39.09,39.03,39.08,470710.0,32.5825,32.6326,32.5825,32.6243,470710.0
2017-10-02 15:30:00,39.08,39.09,39.03,39.05,562950.0,32.6243,32.6326,32.5825,32.5992,562950.0
2017-10-02 15:35:00,39.05,39.07,39.02,39.03,602304.0,32.5992,32.6159,32.5742,32.5825,602304.0
2017-10-02 15:40:00,39.04,39.04,39.0,39.0,469363.0,32.5909,32.5909,32.5575,32.5575,469363.0
2017-10-02 15:45:00,39.01,39.04,38.97,39.04,641585.0,32.5658,32.5909,32.5324,32.5909,641585.0
2017-10-02 15:50:00,39.04,39.04,38.96,38.98,1290104.0,32.5909,32.5909,32.5241,32.5408,1290104.0
2017-10-02 15:55:00,38.99,39.09,38.98,39.07,2340378.0,32.5491,32.6326,32.5408,32.6159,2340378.0
2017-10-03 09:30:00,38.95,39.31,38.95,39.13,1367310.0,32.5157,32.8163,32.5157,32.666,1367310.0
2017-10-03 09:35:00,39.12,39.2,39.12,39.16,473310.0,32.6577,32.7245,32.6577,32.6911,473310.0
2017-10-03 09:40:00,39.16,39.16,39.0,39.1,375232.0,32.6911,32.6911,32.5575,32.641,375232.0
2017-10-03 09:45:00,39.1,39.23,39.07,39.23,344863.0,32.641,32.7495,32.6159,32.7495,344863.0
2017-10-03 09:50:00,39.23,39.26,39.22,39.23,303466.0,32.7495,32.7745,32.7411,32.7495,303466.0
2017-10-03 09:55:00,39.23,39.25,39.19,39.22,367312.0,32.7495,32.7662,32.7161,32.7411,367312.0
2017-10-03 10:00:00,39.22,39.22,39.15,39.17,217030.0,32.7411,32.7411,32.6827,32.6994,217030.0
2017-10-03 10:05:00,39.16,39.21,39.15,39.2,174524.0,32.6911,32.7328,32.6827,32.7245,174524.0
2017-10-03 10:10:00,39.2,39.24,39.19,39.22,186088.0,32.7245,32.7578,32.7161,32.7411,186088.0
2017-10-03 10:15:00,39.21,39.31,39.21,39.3,275738.0,32.7328,32.8163,32.7328,32.8079,275738.0
2017-10-03 10:20:00,39.3,39.38,39.29,39.38,492140.0,32.8079,32.8747,32.7996,32.8747,492140.0
2017-10-03 10:25:00,39.38,39.44,39.35,39.44,754542.0,32.8747,32.9248,32.8497,32.9248,754542.0
2017-10-03 10:30:00,39.43,39.48,39.41,39.47,444481.0,32.9165,32.9582,32.8998,32.9498,444481.0
2017-10-03 10:35:00,39.47,39.55,39.46,39.51,978202.0,32.9498,33.0166,32.9415,32.9832,978202.0
2017-10-03 10:40:00,39.51,39.52,39.37,39.41,548353.0,32.9832,32.9916,32.8664,32.8998,548353.0
2017-10-03 10:45:00,39.41,39.5,39.38,39.39,450961.0,32.8998,32.9749,32.8747,32.8831,450961.0
2017-10-03 10:50:00,39.4,39.43,39.38,39.41,277747.0,32.8914,32.9165,32.8747,32.8998,277747.0
2017-10-03 10:55:00,39.42,39.46,39.41,39.46,163583.0,32.9081,32.9415,32.8998,32.9415,163583.0
2017-10-03 11:00:00,39.46,39.46,39.39,39.44,197807.0,32.9415,32.9415,32.8831,32.9248,197807.0
2017-10-03 11:05:00,39.44,39.44,39.38,39.38,286548.0,32.9248,32.9248,32.8747,32.8747,286548.0
2017-10-03 11:10:00,39.38,39.4,39.34,39.35,367891.0,32.8747,32.8914,32.8413,32.8497,367891.0
2017-10-03 11:15:00,39.35,39.38,39.33,39.38,352443.0,32.8497,32.8747,32.833,32.8747,352443.0
2017-10-03 11:20:00,39.38,39.38,39.36,39.38,322569.0,32.8747,32.8747,32.858,32.8747,322569.0
2017-10-03 11:25:00,39.38,39.4,39.37,39.4,188636.0,32.8747,32.8914,32.8664,32.8914,188636.0
2017-10-03 11:30:00,39.39,39.4,39.39,39.4,116191.0,32.8831,32.8914,32.8831,32.8914,116191.0
2017-10-03 11:35:00,39.4,39.4,39.36,39.4,179411.0,32.8914,32.8914,32.858,32.8914,179411.0
2017-10-03 11:40:00,39.39,39.4,39.37,39.39,122148.0,32.8831,32.8914,32.8664,32.8831,122148.0
2017-10-03 11:45:00,39.38,39.39,39.33,39.34,199520.0,32.8747,32.8831,32.833,32.8413,199520.0
2017-10-03 11:50:00,39.34,39.37,39.33,39.34,151885.0,32.8413,32.8664,32.833,32.8413,151885.0
2017-10-03 11:55:00,39.34,39.4,39.33,39.4,208436.0,32.8413,32.8914,32.833,32.8914,208436.0
2017-10-03 12:00:00,39.4,39.48,39.39,39.44,376522.0,32.8914,32.9582,32.8831,32.9248,376522.0
2017-10-03 12:05:00,39.45,39.49,39.44,39.48,231107.0,32.9332,32.9665,32.9248,32.9582,231107.0
2017-10-03 12:10:00,39.48,39.59,39.48,39.54,713646.0,32.9582,33.05,32.9582,33.0083,713646.0
2017-10-03 12:15:00,39.55,39.57,39.54,39.57,151122.0,33.0166,33.0333,33.0083,33.0333,151122.0
2017-10-03 12:20:00,39.57,39.6,39.56,39.56,255207.0,33.0333,33.0584,33.025,33.025,255207.0
2017-10-03 12:25:00,39.56,39.58,39.52,39.52,237013.0,33.025,33.0417,32.9916,32.9916,237013.0
2017-10-03 12:30:00,39.53,39.57,39.53,39.57,200323.0,32.9999,33.0333,32.9999,33.0333,200323.0
2017-10-03 12:35:00,39.57,39.58,39.55,39.56,162380.0,33.0333,33.0417,33.0166,33.025,162380.0
2017-10-03 12:40:00,39.55,39.56,39.55,39.55,88530.0,33.0166,33.025,33.0166,33.0166,88530.0
2017-10-03 12:45:00,39.55,39.58,39.54,39.54,142415.0,33.0166,33.0417,33.0083,33.0083,142415.0
2017-10-03 12:50:00,39.54,39.56,39.52,39.54,227041.0,33.0083,33.025,32.9916,33.0083,227041.0
2017-10-03 12:55:00,39.53,39.56,39.53,39.55,262281.0,32.9999,33.025,32.9999,33.0166,262281.0
2017-10-03 13:00:00,39.55,39.56,39.53,39.56,121078.0,33.0166,33.025,32.9999,33.025,121078.0
2017-10-03 13:05:00,39.56,39.62,39.55,39.59,339199.0,33.025,33.0751,33.0166,33.05,339199.0
2017-10-03 13:10:00,39.58,39.64,39.58,39.59,207016.0,33.0417,33.0918,33.0417,33.05,207016.0
2017-10-03 13:15:00,39.6,39.65,39.59,39.65,243872.0,33.0584,33.1001,33.05,33.1001,243872.0
2017-10-03 13:20:00,39.65,39.7,39.64,39.66,379580.0,33.1001,33.1419,33.0918,33.1085,379580.0
2017-10-03 13:25:00,39.65,39.69,39.63,39.65,291249.0,33.1001,33.1335,33.0834,33.1001,291249.0
2017-10-03 13:30:00,39.65,39.66,39.64,39.65,162493.0,33.1001,33.1085,33.0918,33.1001,162493.0
2017-10-03 13:35:00,39.65,39.66,39.63,39.64,262105.0,33.1001,33.1085,33.0834,33.0918,262105.0
2017-10-03 13:40:00,39.65,39.65,39.61,39.64,186860.0,33.1001,33.1001,33.0667,33.0918,186860.0
2017-10-03 13:45:00,39.63,39.65,39.62,39.65,320489.0,33.0834,33.1001,33.0751,33.1001,320489.0
2017-10-03 13:50:00,39.65,39.65,39.62,39.62,326966.0,33.1001,33.1001,33.0751,33.0751,326966.0
2017-10-03 13:55:00,39.62,39.63,39.57,39.57,512814.0,33.0751,33.0834,33.0333,33.0333,512814.0
2017-10-03 14:00:00,39.57,39.58,39.52,39.53,547557.0,33.0333,33.0417,32.9916,32.9999,547557.0
2017-10-03 14:05:00,39.52,39.57,39.52,39.57,317261.0,32.9916,33.0333,32.9916,33.0333,317261.0
2017-10-03 14:10:00,39.57,39.58,39.52,39.52,451786.0,33.0333,33.0417,32.9916,32.9916,451786.0
2017-10-03 14:15:00,39.53,39.53,39.47,39.49,382010.0,32.9999,32.9999,32.9498,32.9665,382010.0
2017-10-03 14:20:00,39.48,39.51,39.48,39.5,160300.0,32.9582,32.9832,32.9582,32.9749,160300.0
2017-10-03 14:25:00,39.51,39.55,39.5,39.54,431637.0,32.9832,33.0166,32.9749,33.0083,431637.0
2017-10-03 14:30:00,39.54,39.54,39.46,39.46,247861.0,33.0083,33.0083,32.9415,32.9415,247861.0
2017-10-03 14:35:00,39.47,39.48,39.46,39.48,417609.0,32.9498,32.9582,32.9415,32.9582,417609.0
2017-10-03 14:40:00,39.47,39.48,39.44,39.45,202639.0,32.9498,32.9582,32.9248,32.9332,202639.0
2017-10-03 14:45:00,39.45,39.45,39.33,39.33,401510.0,32.9332,32.9332,32.833,32.833,401510.0
2017-10-03 14:50:00,39.34,39.38,39.33,39.34,630029.0,32.8413,32.8747,32.833,32.8413,630029.0
2017-10-03 14:55:00,39.34,39.35,39.31,39.33,286430.0,32.8413,32.8497,32.8163,32.833,286430.0
2017-10-03 15:00:00,39.33,39.37,39.32,39.37,230376.0,32.833,32.8664,32.8246,32.8664,230376.0
2017-10-03 15:05:00,39.36,39.4,39.35,39.4,219826.0,32.858,32.8914,32.8497,32.8914,219826.0
2017-10-03 15:10:00,39.4,39.43,39.38,39.41,388536.0,32.8914,32.9165,32.8747,32.8998,388536.0
2017-10-03 15:15:00,39.41,39.43,39.4,39.41,250382.0,32.8998,32.9165,32.8914,32.8998,250382.0
2017-10-03 15:20:00,39.41,39.44,39.41,39.43,286520.0,32.8998,32.9248,32.8998,32.9165,286520.0
2017-10-03 15:25:00,39.43,39.47,39.39,39.46,446457.0,32.9165,32.9498,32.8831,32.9415,446457.0
2017-10-03 15:30:00,39.47,39.47,39.42,39.44,410173.0,32.9498,32.9498,32.9081,32.9248,410173.0
2017-10-03 15:35:00,39.44,39.46,39.41,39.46,394091.0,32.9248,32.9415,32.8998,32.9415,394091.0
2017-10-03 15:40:00,39.46,39.48,39.44,39.45,857856.0,32.9415,32.9582,32.9248,32.9332,857856.0
2017-10-03 15:45:00,39.45,39.45,39.36,39.39,685880.0,32.9332,32.9332,32.858,32.8831,685880.0
2017-10-03 15:50:00,39.39,39.39,39.33,39.36,817659.0,32.8831,32.8831,32.833,32.858,817659.0
2017-10-03 15:55:00,39.36,39.39,39.32,39.38,1712091.0,32.858,32.8831,32.8246,32.8747,1712091.0
2017-10-04 09:30:00,39.39,39.4,39.24,39.35,862929.0,32.8831,32.8914,32.7578,32.8497,862929.0
2017-10-04 09:35:00,39.34,39.38,39.31,39.33,261215.0,32.8413,32.8747,32.8163,32.833,261215.0
2017-10-04 09:40:00,39.32,39.35,39.17,39.17,485586.0,32.8246,32.8497,32.6994,32.6994,485586.0
2017-10-04 09:45:00,39.17,39.19,39.05,39.07,484841.0,32.6994,32.7161,32.5992,32.6159,484841.0
2017-10-04 09:50:00,39.06,39.14,39.05,39.06,797089.0,32.6076,32.6744,32.5992,32.6076,797089.0
2017-10-04 09:55:00,39.06,39.12,39.01,39.11,564498.0,32.6076,32.6577,32.5658,32.6493,564498.0
2017-10-04 10:00:00,39.1,39.17,39.07,39.17,265363.0,32.641,32.6994,32.6159,32.6994,265363.0
2017-10-04 10:05:00,39.16,39.22,39.15,39.22,274849.0,32.6911,32.7411,32.6827,32.7411,274849.0
2017-10-04 10:10:00,39.22,39.22,39.12,39.12,246482.0,32.7411,32.7411,32.6577,32.6577,246482.0
2017-10-04 10:15:00,39.12,39.13,38.96,39.0,483989.0,32.6577,32.666,32.5241,32.5575,483989.0
2017-10-04 10:20:00,39.0,39.04,38.96,39.03,278551.0,32.5575,32.5909,32.5241,32.5825,278551.0
2017-10-04 10:25:00,39.02,39.06,39.01,39.01,159362.0,32.5742,32.6076,32.5658,32.5658,159362.0
2017-10-04 10:30:00,39.01,39.02,38.86,38.88,506482.0,32.5658,32.5742,32.4406,32.4573,506482.0
2017-10-04 10:35:00,38.87,38.97,38.87,38.95,317219.0,32.449,32.5324,32.449,32.5157,317219.0
2017-10-04 10:40:00,38.95,38.97,38.92,38.97,346232.0,32.5157,32.5324,32.4907,32.5324,346232.0
2017-10-04 10:45:00,38.96,39.04,38.95,39.04,179554.0,32.5241,32.5909,32.5157,32.5909,179554.0
2017-10-04 10:50:00,39.03,39.06,38.97,38.98,280525.0,32.5825,32.6076,32.5324,32.5408,280525.0
2017-10-04 10:55:00,38.98,38.98,38.87,38.88,471162.0,32.5408,32.5408,32.449,32.4573,471162.0
2017-10-04 11:00:00,38.89,38.98,38.88,38.95,295680.0,32.4657,32.5408,32.4573,32.5157,295680.0
2017-10-04 11:05:00,38.95,39.02,38.94,39.01,213492.0,32.5157,32.5742,32.5074,32.5658,213492.0
2017-10-04 11:10:00,39.01,39.05,38.97,39.01,161662.0,32.5658,32.5992,32.5324,32.5658,161662.0
2017-10-04 11:15:00,39.01,39.1,39.0,39.06,465337.0,32.5658,32.641,32.5575,32.6076,465337.0
2017-10-04 11:20:00,39.06,39.07,39.04,39.05,148058.0,32.6076,32.6159,32.5909,32.5992,148058.0
2017-10-04 11:25:00,39.06,39.09,39.02,39.09,301203.0,32.6076,32.6326,32.5742,32.6326,301203.0
2017-10-04 11:30:00,39.09,39.09,39.02,39.04,232885.0,32.6326,32.6326,32.5742,32.5909,232885.0
2017-10-04 11:35:00,39.04,39.1,39.04,39.08,251416.0,32.5909,32.641,32.5909,32.6243,251416.0
2017-10-04 11:40:00,39.07,39.1,39.07,39.09,161068.0,32.6159,32.641,32.6159,32.6326,161068.0
2017-10-04 11:45:00,39.09,39.1,39.08,39.08,220092.0,32.6326,32.641,32.6243,32.6243,220092.0
2017-10-04 11:50:00,39.09,39.14,39.08,39.13,205012.0,32.6326,32.6744,32.6243,32.666,205012.0
2017-10-04 11:55:00,39.13,39.14,39.1,39.13,159431.0,32.666,32.6744,32.641,32.666,159431.0
2017-10-04 12:00:00,39.13,39.16,39.1,39.15,414913.0,32.666,32.6911,32.641,32.6827,414913.0
2017-10-04 12:05:00,39.16,39.21,39.12,39.2,511773.0,32.6911,32.7328,32.6577,32.7245,511773.0
2017-10-04 12:10:00,39.21,39.22,39.18,39.19,195643.0,32.7328,32.7411,32.7078,32.7161,195643.0
2017-10-04 12:15:00,39.19,39.22,39.16,39.16,1194601.0,32.7161,32.7411,32.6911,32.6911,1194601.0
2017-10-04 12:20:00,39.16,39.16,39.15,39.16,257326.0,32.6911,32.6911,32.6827,32.6911,257326.0
2017-10-04 12:25:00,39.16,39.17,39.15,39.16,162148.0,32.6911,32.6994,32.6827,32.6911,162148.0
2017-10-04 12:30:00,39.16,39.17,39.13,39.14,170390.0,32.6911,32.6994,32.666,32.6744,170390.0
2017-10-04 12:35:00,39.14,39.14,39.1,39.12,253980.0,32.6744,32.6744,32.641,32.6577,253980.0
2017-10-04 12:40:00,39.11,39.19,39.11,39.19,159905.0,32.6493,32.7161,32.6493,32.7161,159905.0
2017-10-04 12:45:00,39.18,39.19,39.12,39.17,585286.0,32.7078,32.7161,32.6577,32.6994,585286.0
2017-10-04 12:50:00,39.17,39.19,39.14,39.19,226326.0,32.6994,32.7161,32.6744,32.7161,226326.0
2017-10-04 12:55:00,39.19,39.2,39.13,39.16,383463.0,32.7161,32.7245,32.666,32.6911,383463.0
2017-10-04 13:00:00,39.16,39.33,39.16,39.3,732705.0,32.6911,32.833,32.6911,32.8079,732705.0
2017-10-04 13:05:00,39.3,39.35,39.28,39.35,323738.0,32.8079,32.8497,32.7912,32.8497,323738.0
2017-10-04 13:10:00,39.35,39.35,39.29,39.29,144326.0,32.8497,32.8497,32.7996,32.7996,144326.0
2017-10-04 13:15:00,39.29,39.3,39.21,39.23,271645.0,32.7996,32.8079,32.7328,32.7495,271645.0
2017-10-04 13:20:00,39.22,39.29,39.22,39.25,173322.0,32.7411,32.7996,32.7411,32.7662,173322.0
2017-10-04 13:25:00,39.25,39.27,39.23,39.24,87408.0,32.7662,32.7829,32.7495,32.7578,87408.0
2017-10-04 13:30:00,39.24,39.25,39.21,39.21,151466.0,32.7578,32.7662,32.7328,32.7328,151466.0
2017-10-04 13:35:00,39.21,39.22,39.11,39.13,414523.0,32.7328,32.7411,32.6493,32.666,414523.0
2017-10-04 13:40:00,39.13,39.14,39.12,39.13,173977.0,32.666,32.6744,32.6577,32.666,173977.0
2017-10-04 13:45:00,39.13,39.14,39.08,39.09,110864.0,32.666,32.6744,32.6243,32.6326,110864.0
2017-10-04 13:50:00,39.09,39.11,39.08,39.11,144234.0,32.6326,32.6493,32.6243,32.6493,144234.0
2017-10-04 13:55:00,39.11,39.13,39.1,39.13,90739.0,32.6493,32.666,32.641,32.666,90739.0
2017-10-04 14:00:00,39.13,39.14,39.09,39.11,201067.0,32.666,32.6744,32.6326,32.6493,201067.0
2017-10-04 14:05:00,39.1,39.13,39.1,39.12,98311.0,32.641,32.666,32.641,32.6577,98311.0
2017-10-04 14:10:00,39.11,39.12,39.08,39.09,132878.0,32.6493,32.6577,32.6243,32.6326,132878.0
2017-10-04 14:15:00,39.1,39.1,39.08,39.09,96779.0,32.641,32.641,32.6243,32.6326,96779.0
2017-10-04 14:20:00,39.1,39.11,39.08,39.11,148929.0,32.641,32.6493,32.6243,32.6493,148929.0
2017-10-04 14:25:00,39.11,39.12,39.09,39.11,93739.0,32.6493,32.6577,32.6326,32.6493,93739.0
2017-10-04 14:30:00,39.12,39.12,39.07,39.08,288601.0,32.6577,32.6577,32.6159,32.6243,288601.0
2017-10-04 14:35:00,39.07,39.09,39.07,39.09,162672.0,32.6159,32.6326,32.6159,32.6326,162672.0
2017-10-04 14:40:00,39.09,39.1,39.06,39.1,303594.0,32.6326,32.641,32.6076,32.641,303594.0
2017-10-04 14:45:00,39.1,39.1,39.07,39.07,91281.0,32.641,32.641,32.6159,32.6159,91281.0
2017-10-04 14:50:00,39.07,39.14,39.07,39.13,335039.0,32.6159,32.6744,32.6159,32.666,335039.0
2017-10-04 14:55:00,39.13,39.16,39.13,39.16,103434.0,32.666,32.6911,32.666,32.6911,103434.0
2017-10-04 15:00:00,39.16,39.16,39.12,39.14,238257.0,32.6911,32.6911,32.6577,32.6744,238257.0
2017-10-04 15:05:00,39.14,39.16,39.12,39.16,154076.0,32.6744,32.6911,32.6577,32.6911,154076.0
2017-10-04 15:10:00,39.15,39.16,39.15,39.16,81443.0,32.6827,32.6911,32.6827,32.6911,81443.0
2017-10-04 15:15:00,39.16,39.18,39.15,39.18,182111.0,32.6911,32.7078,32.6827,32.7078,182111.0
2017-10-04 15:20:00,39.18,39.22,39.17,39.22,146069.0,32.7078,32.7411,32.6994,32.7411,146069.0
2017-10-04 15:25:00,39.22,39.22,39.2,39.21,122168.0,32.7411,32.7411,32.7245,32.7328,122168.0
2017-10-04 15:30:00,39.21,39.28,39.2,39.27,491674.0,32.7328,32.7912,32.7245,32.7829,491674.0
2017-10-04 15:35:00,39.27,39.31,39.25,39.31,251317.0,32.7829,32.8163,32.7662,32.8163,251317.0
2017-10-04 15:40:00,39.31,39.31,39.24,39.25,263227.0,32.8163,32.8163,32.7578,32.7662,263227.0
2017-10-04 15:45:00,39.26,39.26,39.24,39.26,271223.0,32.7745,32.7745,32.7578,32.7745,271223.0
2017-10-04 15:50:00,39.25,39.33,39.25,39.33,741272.0,32.7662,32.833,32.7662,32.833,741272.0
2017-10-04 15:55:00,39.33,39.36,39.31,39.33,1768512.0,32.833,32.858,32.8163,32.833,1768512.0
2017-10-05 09:30:00,39.51,39.63,39.4,39.62,1126595.0,32.9832,33.0834,32.8914,33.0751,1126595.0
2017-10-05 09:35:00,39.61,39.65,39.48,39.48,345255.0,33.0667,33.1001,32.9582,32.9582,345255.0
2017-10-05 09:40:00,39.48,39.54,39.42,39.54,185377.0,32.9582,33.0083,32.9081,33.0083,185377.0
2017-10-05 09:45:00,39.54,39.54,39.43,39.43,158824.0,33.0083,33.0083,32.9165,32.9165,158824.0
2017-10-05 09:50:00,39.44,39.52,39.43,39.5,167761.0,32.9248,32.9916,32.9165,32.9749,167761.0
2017-10-05 09:55:00,39.51,39.51,39.29,39.3,234847.0,32.9832,32.9832,32.7996,32.8079,234847.0
2017-10-05 10:00:00,39.3,39.35,39.26,39.29,210824.0,32.8079,32.8497,32.7745,32.7996,210824.0
2017-10-05 10:05:00,39.3,39.31,39.27,39.29,134094.0,32.8079,32.8163,32.7829,32.7996,134094.0
2017-10-05 10:10:00,39.3,39.38,39.29,39.38,217599.0,32.8079,32.8747,32.7996,32.8747,217599.0
2017-10-05 10:15:00,39.37,39.41,39.33,39.4,193405.0,32.8664,32.8998,32.833,32.8914,193405.0
2017-10-05 10:20:00,39.39,39.4,39.37,39.39,86384.0,32.8831,32.8914,32.8664,32.8831,86384.0
2017-10-05 10:25:00,39.38,39.38,39.3,39.31,214585.0,32.8747,32.8747,32.8079,32.8163,214585.0
2017-10-05 10:30:00,39.3,39.34,39.25,39.29,172947.0,32.8079,32.8413,32.7662,32.7996,172947.0
2017-10-05 10:35:00,39.29,39.3,39.26,39.3,92355.0,32.7996,32.8079,32.7745,32.8079,92355.0
2017-10-05 10:40:00,39.3,39.32,39.24,39.25,175466.0,32.8079,32.8246,32.7578,32.7662,175466.0
2017-10-05 10:45:00,39.25,39.26,39.22,39.23,107952.0,32.7662,32.7745,32.7411,32.7495,107952.0
2017-10-05 10:50:00,39.23,39.27,39.21,39.27,114000.0,32.7495,32.7829,32.7328,32.7829,114000.0
2017-10-05 10:55:00,39.27,39.31,39.25,39.27,141133.0,32.7829,32.8163,32.7662,32.7829,141133.0
2017-10-05 11:00:00,39.28,39.32,39.28,39.31,104982.0,32.7912,32.8246,32.7912,32.8163,104982.0
2017-10-05 11:05:00,39.32,39.36,39.31,39.32,184280.0,32.8246,32.858,32.8163,32.8246,184280.0
2017-10-05 11:10:00,39.32,39.34,39.3,39.31,95565.0,32.8246,32.8413,32.8079,32.8163,95565.0
2017-10-05 11:15:00,39.31,39.33,39.29,39.32,145968.0,32.8163,32.833,32.7996,32.8246,145968.0
2017-10-05 11:20:00,39.32,39.36,39.28,39.36,274442.0,32.8246,32.858,32.7912,32.858,274442.0
2017-10-05 11:25:00,39.36,39.38,39.33,39.37,191892.0,32.858,32.8747,32.833,32.8664,191892.0
2017-10-05 11:30:00,39.37,39.44,39.36,39.39,156913.0,32.8664,32.9248,32.858,32.8831,156913.0
2017-10-05 11:35:00,39.39,39.44,39.38,39.42,169312.0,32.8831,32.9248,32.8747,32.9081,169312.0
2017-10-05 11:40:00,39.41,39.44,39.4,39.44,142848.0,32.8998,32.9248,32.8914,32.9248,142848.0
2017-10-05 11:45:00,39.44,39.44,39.39,39.41,190238.0,32.9248,32.9248,32.8831,32.8998,190238.0
2017-10-05 11:50:00,39.41,39.45,39.4,39.44,134981.0,32.8998,32.9332,32.8914,32.9248,134981.0
2017-10-05 11:55:00,39.45,39.45,39.42,39.43,111382.0,32.9332,32.9332,32.9081,32.9165,111382.0
2017-10-05 12:00:00,39.44,39.48,39.43,39.44,145376.0,32.9248,32.9582,32.9165,32.9248,145376.0
2017-10-05 12:05:00,39.44,39.44,39.4,39.41,95642.0,32.9248,32.9248,32.8914,32.8998,95642.0
2017-10-05 12:10:00,39.41,39.48,39.4,39.47,452058.0,32.8998,32.9582,32.8914,32.9498,452058.0
2017-10-05 12:15:00,39.47,39.48,39.43,39.45,130327.0,32.9498,32.9582,32.9165,32.9332,130327.0
2017-10-05 12:20:00,39.45,39.49,39.44,39.47,103563.0,32.9332,32.9665,32.9248,32.9498,103563.0
2017-10-05 12:25:00,39.47,39.49,39.44,39.46,105482.0,32.9498,32.9665,32.9248,32.9415,105482.0
2017-10-05 12:30:00,39.46,39.48,39.44,39.44,91040.0,32.9415,32.9582,32.9248,32.9248,91040.0
2017-10-05 12:35:00,39.44,39.48,39.43,39.46,104007.0,32.9248,32.9582,32.9165,32.9415,104007.0
2017-10-05 12:40:00,39.45,39.46,39.43,39.43,56836.0,32.9332,32.9415,32.9165,32.9165,56836.0
2017-10-05 12:45:00,39.43,39.54,39.43,39.51,186524.0,32.9165,33.0083,32.9165,32.9832,186524.0
2017-10-05 12:50:00,39.52,39.52,39.47,39.48,83539.0,32.9916,32.9916,32.9498,32.9582,83539.0
2017-10-05 12:55:00,39.48,39.48,39.44,39.45,94775.0,32.9582,32.9582,32.9248,32.9332,94775.0
2017-10-05 13:00:00,39.45,39.5,39.45,39.49,110028.0,32.9332,32.9749,32.9332,32.9665,110028.0
2017-10-05 13:05:00,39.49,39.5,39.46,39.48,60384.0,32.9665,32.9749,32.9415,32.9582,60384.0
2017-10-05 13:10:00,39.47,39.48,39.44,39.45,89744.0,32.9498,32.9582,32.9248,32.9332,89744.0
2017-10-05 13:15:00,39.45,39.46,39.42,39.43,99049.0,32.9332,32.9415,32.9081,32.9165,99049.0
2017-10-05 13:20:00,39.44,39.46,39.41,39.45,133945.0,32.9248,32.9415,32.8998,32.9332,133945.0
2017-10-05 13:25:00,39.45,39.47,39.43,39.45,125659.0,32.9332,32.9498,32.9165,32.9332,125659.0
2017-10-05 13:30:00,39.44,39.45,39.4,39.43,110302.0,32.9248,32.9332,32.8914,32.9165,110302.0
2017-10-05 13:35:00,39.44,39.44,39.41,39.42,84431.0,32.9248,32.9248,32.8998,32.9081,84431.0
2017-10-05 13:40:00,39.42,39.44,39.4,39.41,206915.0,32.9081,32.9248,32.8914,32.8998,206915.0
2017-10-05 13:45:00,39.41,39.43,39.4,39.43,73100.0,32.8998,32.9165,32.8914,32.9165,73100.0
2017-10-05 13:50:00,39.43,39.45,39.42,39.43,67362.0,32.9165,32.9332,32.9081,32.9165,67362.0
2017-10-05 13:55:00,39.43,39.45,39.42,39.43,108515.0,32.9165,32.9332,32.9081,32.9165,108515.0
2017-10-05 14:00:00,39.43,39.43,39.41,39.41,59296.0,32.9165,32.9165,32.8998,32.8998,59296.0
2017-10-05 14:05:00,39.41,39.42,39.4,39.4,104623.0,32.8998,32.9081,32.8914,32.8914,104623.0
2017-10-05 14:10:00,39.4,39.42,39.38,39.4,128475.0,32.8914,32.9081,32.8747,32.8914,128475.0
2017-10-05 14:15:00,39.4,39.42,39.38,39.39,103143.0,32.8914,32.9081,32.8747,32.8831,103143.0
2017-10-05 14:20:00,39.39,39.41,39.38,39.38,116091.0,32.8831,32.8998,32.8747,32.8747,116091.0
2017-10-05 14:25:00,39.38,39.39,39.37,39.38,93840.0,32.8747,32.8831,32.8664,32.8747,93840.0
2017-10-05 14:30:00,39.38,39.41,39.37,39.41,129033.0,32.8747,32.8998,32.8664,32.8998,129033.0
2017-10-05 14:35:00,39.41,39.42,39.37,39.41,152228.0,32.8998,32.9081,32.8664,32.8998,152228.0
2017-10-05 14:40:00,39.4,39.44,39.4,39.42,140830.0,32.8914,32.9248,32.8914,32.9081,140830.0
2017-10-05 14:45:00,39.42,39.44,39.42,39.42,103325.0,32.9081,32.9248,32.9081,32.9081,103325.0
2017-10-05 14:50:00,39.42,39.45,39.41,39.44,96724.0,32.9081,32.9332,32.8998,32.9248,96724.0
2017-10-05 14:55:00,39.44,39.48,39.41,39.46,191396.0,32.9248,32.9582,32.8998,32.9415,191396.0
2017-10-05 15:00:00,39.46,39.52,39.45,39.51,197657.0,32.9415,32.9916,32.9332,32.9832,197657.0
2017-10-05 15:05:00,39.52,39.54,39.5,39.52,173207.0,32.9916,33.0083,32.9749,32.9916,173207.0
2017-10-05 15:10:00,39.52,39.55,39.51,39.55,147032.0,32.9916,33.0166,32.9832,33.0166,147032.0
2017-10-05 15:15:00,39.55,39.56,39.53,39.54,212245.0,33.0166,33.025,32.9999,33.0083,212245.0
2017-10-05 15:20:00,39.53,39.55,39.52,39.53,157872.0,32.9999,33.0166,32.9916,32.9999,157872.0
2017-10-05 15:25:00,39.54,39.54,39.48,39.48,131277.0,33.0083,33.0083,32.9582,32.9582,131277.0
2017-10-05 15:30:00,39.48,39.51,39.47,39.48,217934.0,32.9582,32.9832,32.9498,32.9582,217934.0
2017-10-05 15:35:00,39.48,39.5,39.47,39.49,187087.0,32.9582,32.9749,32.9498,32.9665,187087.0
2017-10-05 15:40:00,39.49,39.51,39.48,39.51,204934.0,32.9665,32.9832,32.9582,32.9832,204934.0
2017-10-05 15:45:00,39.5,39.55,39.49,39.54,290622.0,32.9749,33.0166,32.9665,33.0083,290622.0
2017-10-05 15:50:00,39.53,39.54,39.47,39.49,359122.0,32.9999,33.0083,32.9498,32.9665,359122.0
2017-10-05 15:55:00,39.49,39.54,39.48,39.54,792070.0,32.9665,33.0083,32.9582,33.0083,792070.0
2017-10-06 09:30:00,39.56,39.89,39.42,39.76,1077628.0,33.025,33.3005,32.9081,33.1919,1077628.0
2017-10-06 09:35:00,39.75,39.77,39.55,39.62,372356.0,33.1836,33.2003,33.0166,33.0751,372356.0
2017-10-06 09:40:00,39.61,39.64,39.52,39.59,294418.0,33.0667,33.0918,32.9916,33.05,294418.0
2017-10-06 09:45:00,39.58,39.65,39.56,39.58,395299.0,33.0417,33.1001,33.025,33.0417,395299.0
2017-10-06 09:50:00,39.58,39.59,39.48,39.56,483635.0,33.0417,33.05,32.9582,33.025,483635.0
2017-10-06 09:55:00,39.57,39.58,39.49,39.5,179232.0,33.0333,33.0417,32.9665,32.9749,179232.0
2017-10-06 10:00:00,39.5,39.58,39.49,39.57,169178.0,32.9749,33.0417,32.9665,33.0333,169178.0
2017-10-06 10:05:00,39.56,39.57,39.5,39.55,197219.0,33.025,33.0333,32.9749,33.0166,197219.0
2017-10-06 10:10:00,39.55,39.6,39.54,39.55,115450.0,33.0166,33.0584,33.0083,33.0166,115450.0
2017-10-06 10:15:00,39.55,39.59,39.54,39.57,82973.0,33.0166,33.05,33.0083,33.0333,82973.0
2017-10-06 10:20:00,39.57,39.63,39.56,39.63,142049.0,33.0333,33.0834,33.025,33.0834,142049.0
2017-10-06 10:25:00,39.63,39.7,39.61,39.69,242715.0,33.0834,33.1419,33.0667,33.1335,242715.0
2017-10-06 10:30:00,39.69,39.7,39.63,39.65,161601.0,33.1335,33.1419,33.0834,33.1001,161601.0
2017-10-06 10:35:00,39.65,39.66,39.58,39.6,194390.0,33.1001,33.1085,33.0417,33.0584,194390.0
2017-10-06 10:40:00,39.61,39.63,39.59,39.62,151186.0,33.0667,33.0834,33.05,33.0751,151186.0
2017-10-06 10:45:00,39.62,39.65,39.6,39.6,128957.0,33.0751,33.1001,33.0584,33.0584,128957.0
2017-10-06 10:50:00,39.6,39.61,39.54,39.56,183194.0,33.0584,33.0667,33.0083,33.025,183194.0
2017-10-06 10:55:00,39.56,39.59,39.51,39.56,270244.0,33.025,33.05,32.9832,33.025,270244.0
2017-10-06 11:00:00,39.56,39.58,39.55,39.55,97617.0,33.025,33.0417,33.0166,33.0166,97617.0
2017-10-06 11:05:00,39.56,39.59,39.55,39.56,111833.0,33.025,33.05,33.0166,33.025,111833.0
2017-10-06 11:10:00,39.55,39.56,39.51,39.54,182185.0,33.0166,33.025,32.9832,33.0083,182185.0
2017-10-06 11:15:00,39.54,39.62,39.54,39.56,143750.0,33.0083,33.0751,33.0083,33.025,143750.0
2017-10-06 11:20:00,39.56,39.6,39.53,39.59,206946.0,33.025,33.0584,32.9999,33.05,206946.0
2017-10-06 11:25:00,39.59,39.59,39.54,39.55,98756.0,33.05,33.05,33.0083,33.0166,98756.0
2017-10-06 11:30:00,39.55,39.56,39.53,39.53,89849.0,33.0166,33.025,32.9999,32.9999,89849.0
2017-10-06 11:35:00,39.53,39.54,39.51,39.53,99808.0,32.9999,33.0083,32.9832,32.9999,99808.0
2017-10-06 11:40:00,39.52,39.54,39.5,39.52,116266.0,32.9916,33.0083,32.9749,32.9916,116266.0
2017-10-06 11:45:00,39.52,39.54,39.51,39.53,101934.0,32.9916,33.0083,32.9832,32.9999,101934.0
2017-10-06 11:50:00,39.53,39.54,39.52,39.54,117916.0,32.9999,33.0083,32.9916,33.0083,117916.0
2017-10-06 11:55:00,39.53,39.55,39.53,39.54,104077.0,32.9999,33.0166,32.9999,33.0083,104077.0
2017-10-06 12:00:00,39.53,39.55,39.51,39.55,109385.0,32.9999,33.0166,32.9832,33.0166,109385.0
2017-10-06 12:05:00,39.55,39.61,39.54,39.56,170404.0,33.0166,33.0667,33.0083,33.025,170404.0
2017-10-06 12:10:00,39.56,39.57,39.52,39.53,128510.0,33.025,33.0333,32.9916,32.9999,128510.0
2017-10-06 12:15:00,39.54,39.54,39.52,39.54,99116.0,33.0083,33.0083,32.9916,33.0083,99116.0
2017-10-06 12:20:00,39.54,39.57,39.53,39.57,73099.0,33.0083,33.0333,32.9999,33.0333,73099.0
2017-10-06 12:25:00,39.57,39.6,39.56,39.59,96006.0,33.0333,33.0584,33.025,33.05,96006.0
2017-10-06 12:30:00,39.6,39.63,39.58,39.63,75322.0,33.0584,33.0834,33.0417,33.0834,75322.0
2017-10-06 12:35:00,39.62,39.63,39.6,39.62,88913.0,33.0751,33.0834,33.0584,33.0751,88913.0
2017-10-06 12:40:00,39.62,39.62,39.6,39.61,83600.0,33.0751,33.0751,33.0584,33.0667,83600.0
2017-10-06 12:45:00,39.61,39.62,39.57,39.57,56078.0,33.0667,33.0751,33.0333,33.0333,56078.0
2017-10-06 12:50:00,39.58,39.59,39.56,39.59,73741.0,33.0417,33.05,33.025,33.05,73741.0
2017-10-06 12:55:00,39.59,39.59,39.57,39.58,82870.0,33.05,33.05,33.0333,33.0417,82870.0
2017-10-06 13:00:00,39.58,39.59,39.56,39.56,87288.0,33.0417,33.05,33.025,33.025,87288.0
2017-10-06 13:05:00,39.56,39.6,39.56,39.59,84853.0,33.025,33.0584,33.025,33.05,84853.0
2017-10-06 13:10:00,39.59,39.61,39.58,39.6,79506.0,33.05,33.0667,33.0417,33.0584,79506.0
2017-10-06 13:15:00,39.59,39.6,39.58,39.59,44574.0,33.05,33.0584,33.0417,33.05,44574.0
2017-10-06 13:20:00,39.59,39.62,39.58,39.61,119558.0,33.05,33.0751,33.0417,33.0667,119558.0
2017-10-06 13:25:00,39.61,39.62,39.6,39.61,111229.0,33.0667,33.0751,33.0584,33.0667,111229.0
2017-10-06 13:30:00,39.61,39.61,39.55,39.55,172962.0,33.0667,33.0667,33.0166,33.0166,172962.0
2017-10-06 13:35:00,39.55,39.57,39.55,39.56,100554.0,33.0166,33.0333,33.0166,33.025,100554.0
2017-10-06 13:40:00,39.56,39.57,39.54,39.55,109220.0,33.025,33.0333,33.0083,33.0166,109220.0
2017-10-06 13:45:00,39.55,39.56,39.54,39.55,182806.0,33.0166,33.025,33.0083,33.0166,182806.0
2017-10-06 13:50:00,39.54,39.56,39.52,39.55,118951.0,33.0083,33.025,32.9916,33.0166,118951.0
2017-10-06 13:55:00,39.56,39.57,39.55,39.57,102854.0,33.025,33.0333,33.0166,33.0333,102854.0
2017-10-06 14:00:00,39.57,39.58,39.55,39.58,178820.0,33.0333,33.0417,33.0166,33.0417,178820.0
2017-10-06 14:05:00,39.57,39.59,39.56,39.58,97436.0,33.0333,33.05,33.025,33.0417,97436.0
2017-10-06 14:10:00,39.57,39.58,39.56,39.57,92225.0,33.0333,33.0417,33.025,33.0333,92225.0
2017-10-06 14:15:00,39.56,39.57,39.56,39.57,79601.0,33.025,33.0333,33.025,33.0333,79601.0
2017-10-06 14:20:00,39.57,39.59,39.56,39.59,131753.0,33.0333,33.05,33.025,33.05,131753.0
2017-10-06 14:25:00,39.59,39.62,39.58,39.62,111056.0,33.05,33.0751,33.0417,33.0751,111056.0
2017-10-06 14:30:00,39.62,39.62,39.56,39.57,127905.0,33.0751,33.0751,33.025,33.0333,127905.0
2017-10-06 14:35:00,39.57,39.59,39.56,39.58,106518.0,33.0333,33.05,33.025,33.0417,106518.0
2017-10-06 14:40:00,39.58,39.59,39.57,39.58,119370.0,33.0417,33.05,33.0333,33.0417,119370.0
2017-10-06 14:45:00,39.58,39.65,39.58,39.61,319326.0,33.0417,33.1001,33.0417,33.0667,319326.0
2017-10-06 14:50:00,39.61,39.61,39.55,39.57,196780.0,33.0667,33.0667,33.0166,33.0333,196780.0
2017-10-06 14:55:00,39.57,39.59,39.56,39.59,129509.0,33.0333,33.05,33.025,33.05,129509.0
2017-10-06 15:00:00,39.59,39.61,39.57,39.58,113464.0,33.05,33.0667,33.0333,33.0417,113464.0
2017-10-06 15:05:00,39.58,39.6,39.57,39.6,153945.0,33.0417,33.0584,33.0333,33.0584,153945.0
2017-10-06 15:10:00,39.6,39.6,39.58,39.59,113562.0,33.0584,33.0584,33.0417,33.05,113562.0
2017-10-06 15:15:00,39.59,39.62,39.59,39.6,197249.0,33.05,33.0751,33.05,33.0584,197249.0
2017-10-06 15:20:00,39.59,39.6,39.56,39.56,476988.0,33.05,33.0584,33.025,33.025,476988.0
2017-10-06 15:25:00,39.56,39.61,39.55,39.61,253829.0,33.025,33.0667,33.0166,33.0667,253829.0
2017-10-06 15:30:00,39.61,39.65,39.59,39.6,252195.0,33.0667,33.1001,33.05,33.0584,252195.0
2017-10-06 15:35:00,39.59,39.62,39.59,39.61,519882.0,33.05,33.0751,33.05,33.0667,519882.0
2017-10-06 15:40:00,39.62,39.63,39.61,39.63,208347.0,33.0751,33.0834,33.0667,33.0834,208347.0
2017-10-06 15:45:00,39.62,39.63,39.57,39.58,277936.0,33.0751,33.0834,33.0333,33.0417,277936.0
2017-10-06 15:50:00,39.58,39.64,39.58,39.64,570171.0,33.0417,33.0918,33.0417,33.0918,570171.0
2017-10-06 15:55:00,39.64,39.66,39.62,39.62,613975.0,33.0918,33.1085,33.0751,33.0751,613975.0
2017-10-09 09:30:00,39.71,39.86,39.65,39.83,646730.0,33.1502,33.2754,33.1001,33.2504,646730.0
2017-10-09 09:35:00,39.82,39.85,39.7,39.71,183257.0,33.242,33.2671,33.1419,33.1502,183257.0
2017-10-09 09:40:00,39.7,39.77,39.69,39.76,233032.0,33.1419,33.2003,33.1335,33.1919,233032.0
2017-10-09 09:45:00,39.76,39.78,39.74,39.75,149546.0,33.1919,33.2086,33.1752,33.1836,149546.0
2017-10-09 09:50:00,39.75,39.79,39.73,39.73,118685.0,33.1836,33.217,33.1669,33.1669,118685.0
2017-10-09 09:55:00,39.74,39.74,39.69,39.7,232871.0,33.1752,33.1752,33.1335,33.1419,232871.0
2017-10-09 10:00:00,39.71,39.72,39.69,39.72,178783.0,33.1502,33.1586,33.1335,33.1586,178783.0
2017-10-09 10:05:00,39.72,39.72,39.57,39.58,253889.0,33.1586,33.1586,33.0333,33.0417,253889.0
2017-10-09 10:10:00,39.58,39.59,39.54,39.55,201962.0,33.0417,33.05,33.0083,33.0166,201962.0
2017-10-09 10:15:00,39.55,39.59,39.52,39.59,140735.0,33.0166,33.05,32.9916,33.05,140735.0
2017-10-09 10:20:00,39.59,39.64,39.58,39.59,264381.0,33.05,33.0918,33.0417,33.05,264381.0
2017-10-09 10:25:00,39.59,39.63,39.59,39.63,51179.0,33.05,33.0834,33.05,33.0834,51179.0
2017-10-09 10:30:00,39.63,39.67,39.62,39.67,150483.0,33.0834,33.1168,33.0751,33.1168,150483.0
2017-10-09 10:35:00,39.67,39.68,39.66,39.68,370851.0,33.1168,33.1252,33.1085,33.1252,370851.0
2017-10-09 10:40:00,39.68,39.7,39.67,39.68,129531.0,33.1252,33.1419,33.1168,33.1252,129531.0
2017-10-09 10:45:00,39.68,39.68,39.61,39.62,151057.0,33.1252,33.1252,33.0667,33.0751,151057.0
2017-10-09 10:50:00,39.62,39.67,39.61,39.67,81122.0,33.0751,33.1168,33.0667,33.1168,81122.0
2017-10-09 10:55:00,39.67,39.67,39.62,39.65,70531.0,33.1168,33.1168,33.0751,33.1001,70531.0
2017-10-09 11:00:00,39.66,39.72,39.65,39.72,155716.0,33.1085,33.1586,33.1001,33.1586,155716.0
2017-10-09 11:05:00,39.72,39.73,39.7,39.72,85569.0,33.1586,33.1669,33.1419,33.1586,85569.0
2017-10-09 11:10:00,39.72,39.74,39.7,39.74,89960.0,33.1586,33.1752,33.1419,33.1752,89960.0
2017-10-09 11:15:00,39.74,39.75,39.72,39.73,70401.0,33.1752,33.1836,33.1586,33.1669,70401.0
2017-10-09 11:20:00,39.73,39.74,39.7,39.71,80435.0,33.1669,33.1752,33.1419,33.1502,80435.0
2017-10-09 11:25:00,39.71,39.72,39.69,39.69,70073.0,33.1502,33.1586,33.1335,33.1335,70073.0
2017-10-09 11:30:00,39.7,39.72,39.69,39.71,51222.0,33.1419,33.1586,33.1335,33.1502,51222.0
2017-10-09 11:35:00,39.71,39.72,39.68,39.7,57208.0,33.1502,33.1586,33.1252,33.1419,57208.0
2017-10-09 11:40:00,39.7,39.7,39.67,39.7,65499.0,33.1419,33.1419,33.1168,33.1419,65499.0
2017-10-09 11:45:00,39.7,39.71,39.68,39.7,58484.0,33.1419,33.1502,33.1252,33.1419,58484.0
2017-10-09 11:50:00,39.7,39.7,39.67,39.7,61530.0,33.1419,33.1419,33.1168,33.1419,61530.0
2017-10-09 11:55:00,39.7,39.71,39.69,39.71,35220.0,33.1419,33.1502,33.1335,33.1502,35220.0
2017-10-09 12:00:00,39.71,39.71,39.66,39.66,75622.0,33.1502,33.1502,33.1085,33.1085,75622.0
2017-10-09 12:05:00,39.67,39.67,39.6,39.61,185004.0,33.1168,33.1168,33.0584,33.0667,185004.0
2017-10-09 12:10:00,39.61,39.63,39.6,39.61,216111.0,33.0667,33.0834,33.0584,33.0667,216111.0
2017-10-09 12:15:00,39.62,39.64,39.61,39.64,97550.0,33.0751,33.0918,33.0667,33.0918,97550.0
2017-10-09 12:20:00,39.64,39.64,39.6,39.62,85631.0,33.0918,33.0918,33.0584,33.0751,85631.0
2017-10-09 12:25:00,39.62,39.67,39.61,39.64,219587.0,33.0751,33.1168,33.0667,33.0918,219587.0
2017-10-09 12:30:00,39.65,39.67,39.64,39.67,89070.0,33.1001,33.1168,33.0918,33.1168,89070.0
2017-10-09 12:35:00,39.67,39.67,39.65,39.66,51273.0,33.1168,33.1168,33.1001,33.1085,51273.0
2017-10-09 12:40:00,39.67,39.69,39.66,39.68,57283.0,33.1168,33.1335,33.1085,33.1252,57283.0
2017-10-09 12:45:00,39.68,39.69,39.67,39.69,43441.0,33.1252,33.1335,33.1168,33.1335,43441.0
2017-10-09 12:50:00,39.68,39.69,39.65,39.66,952346.0,33.1252,33.1335,33.1001,33.1085,952346.0
2017-10-09 12:55:00,39.66,39.7,39.64,39.69,172416.0,33.1085,33.1419,33.0918,33.1335,172416.0
2017-10-09 13:00:00,39.69,39.71,39.68,39.7,198044.0,33.1335,33.1502,33.1252,33.1419,198044.0
2017-10-09 13:05:00,39.7,39.73,39.7,39.72,72901.0,33.1419,33.1669,33.1419,33.1586,72901.0
2017-10-09 13:10:00,39.73,39.73,39.7,39.73,67865.0,33.1669,33.1669,33.1419,33.1669,67865.0
2017-10-09 13:15:00,39.73,39.75,39.71,39.73,62788.0,33.1669,33.1836,33.1502,33.1669,62788.0
2017-10-09 13:20:00,39.72,39.74,39.72,39.73,50489.0,33.1586,33.1752,33.1586,33.1669,50489.0
2017-10-09 13:25:00,39.74,39.75,39.71,39.71,80543.0,33.1752,33.1836,33.1502,33.1502,80543.0
2017-10-09 13:30:00,39.72,39.75,39.71,39.73,74821.0,33.1586,33.1836,33.1502,33.1669,74821.0
2017-10-09 13:35:00,39.72,39.74,39.71,39.72,47768.0,33.1586,33.1752,33.1502,33.1586,47768.0
2017-10-09 13:40:00,39.73,39.77,39.72,39.76,145139.0,33.1669,33.2003,33.1586,33.1919,145139.0
2017-10-09 13:45:00,39.76,39.77,39.73,39.76,122703.0,33.1919,33.2003,33.1669,33.1919,122703.0
2017-10-09 13:50:00,39.76,39.77,39.75,39.76,50570.0,33.1919,33.2003,33.1836,33.1919,50570.0
2017-10-09 13:55:00,39.75,39.79,39.75,39.77,56097.0,33.1836,33.217,33.1836,33.2003,56097.0
2017-10-09 14:00:00,39.76,39.78,39.76,39.76,59431.0,33.1919,33.2086,33.1919,33.1919,59431.0
2017-10-09 14:05:00,39.77,39.8,39.76,39.79,174684.0,33.2003,33.2253,33.1919,33.217,174684.0
2017-10-09 14:10:00,39.8,39.87,39.79,39.82,353025.0,33.2253,33.2838,33.217,33.242,353025.0
2017-10-09 14:15:00,39.83,39.84,39.81,39.81,116416.0,33.2504,33.2587,33.2337,33.2337,116416.0
2017-10-09 14:20:00,39.81,39.82,39.77,39.78,137581.0,33.2337,33.242,33.2003,33.2086,137581.0
2017-10-09 14:25:00,39.78,39.81,39.77,39.8,48370.0,33.2086,33.2337,33.2003,33.2253,48370.0
2017-10-09 14:30:00,39.8,39.81,39.75,39.76,73520.0,33.2253,33.2337,33.1836,33.1919,73520.0
2017-10-09 14:35:00,39.75,39.76,39.74,39.75,69732.0,33.1836,33.1919,33.1752,33.1836,69732.0
2017-10-09 14:40:00,39.75,39.78,39.75,39.77,52666.0,33.1836,33.2086,33.1836,33.2003,52666.0
2017-10-09 14:45:00,39.77,39.78,39.75,39.77,53294.0,33.2003,33.2086,33.1836,33.2003,53294.0
2017-10-09 14:50:00,39.77,39.77,39.75,39.76,47668.0,33.2003,33.2003,33.1836,33.1919,47668.0
2017-10-09 14:55:00,39.76,39.76,39.74,39.76,42011.0,33.1919,33.1919,33.1752,33.1919,42011.0
2017-10-09 15:00:00,39.74,39.75,39.71,39.73,123271.0,33.1752,33.1836,33.1502,33.1669,123271.0
2017-10-09 15:05:00,39.73,39.74,39.71,39.73,78424.0,33.1669,33.1752,33.1502,33.1669,78424.0
2017-10-09 15:10:00,39.73,39.73,39.69,39.7,106778.0,33.1669,33.1669,33.1335,33.1419,106778.0
2017-10-09 15:15:00,39.7,39.71,39.69,39.7,91734.0,33.1419,33.1502,33.1335,33.1419,91734.0
2017-10-09 15:20:00,39.7,39.73,39.69,39.73,50766.0,33.1419,33.1669,33.1335,33.1669,50766.0
2017-10-09 15:25:00,39.73,39.73,39.71,39.72,58972.0,33.1669,33.1669,33.1502,33.1586,58972.0
2017-10-09 15:30:00,39.72,39.74,39.7,39.73,101553.0,33.1586,33.1752,33.1419,33.1669,101553.0
2017-10-09 15:35:00,39.73,39.77,39.73,39.76,128151.0,33.1669,33.2003,33.1669,33.1919,128151.0
2017-10-09 15:40:00,39.75,39.76,39.74,39.75,120652.0,33.1836,33.1919,33.1752,33.1836,120652.0
2017-10-09 15:45:00,39.76,39.77,39.73,39.75,211227.0,33.1919,33.2003,33.1669,33.1836,211227.0
2017-10-09 15:50:00,39.75,39.82,39.74,39.82,194977.0,33.1836,33.242,33.1752,33.242,194977.0
2017-10-09 15:55:00,39.82,39.88,39.8,39.86,895758.0,33.242,33.2921,33.2253,33.2754,895758.0
2017-10-10 09:30:00,39.93,39.95,39.86,39.9,733717.0,33.3339,33.3506,33.2754,33.3088,733717.0
2017-10-10 09:35:00,39.91,39.92,39.82,39.85,452499.0,33.3172,33.3255,33.242,33.2671,452499.0
2017-10-10 09:40:00,39.85,39.88,39.77,39.84,318545.0,33.2671,33.2921,33.2003,33.2587,318545.0
2017-10-10 09:45:00,39.83,39.84,39.74,39.76,255207.0,33.2504,33.2587,33.1752,33.1919,255207.0
2017-10-10 09:50:00,39.76,39.77,39.59,39.59,503930.0,33.1919,33.2003,33.05,33.05,503930.0
2017-10-10 09:55:00,39.59,39.71,39.59,39.7,524503.0,33.05,33.1502,33.05,33.1419,524503.0
2017-10-10 10:00:00,39.69,39.71,39.56,39.63,299972.0,33.1335,33.1502,33.025,33.0834,299972.0
2017-10-10 10:05:00,39.63,39.65,39.52,39.53,325751.0,33.0834,33.1001,32.9916,32.9999,325751.0
2017-10-10 10:10:00,39.54,39.64,39.53,39.62,288976.0,33.0083,33.0918,32.9999,33.0751,288976.0
2017-10-10 10:15:00,39.62,39.62,39.52,39.55,337194.0,33.0751,33.0751,32.9916,33.0166,337194.0
2017-10-10 10:20:00,39.54,39.59,39.5,39.56,310661.0,33.0083,33.05,32.9749,33.025,310661.0
2017-10-10 10:25:00,39.56,39.65,39.56,39.64,2993607.0,33.025,33.1001,33.025,33.0918,2993607.0
2017-10-10 10:30:00,39.64,39.65,39.56,39.56,300223.0,33.0918,33.1001,33.025,33.025,300223.0
2017-10-10 10:35:00,39.56,39.56,39.48,39.49,226358.0,33.025,33.025,32.9582,32.9665,226358.0
2017-10-10 10:40:00,39.49,39.54,39.45,39.47,291228.0,32.9665,33.0083,32.9332,32.9498,291228.0
2017-10-10 10:45:00,39.47,39.5,39.45,39.47,374361.0,32.9498,32.9749,32.9332,32.9498,374361.0
2017-10-10 10:50:00,39.47,39.48,39.43,39.43,180744.0,32.9498,32.9582,32.9165,32.9165,180744.0
2017-10-10 10:55:00,39.44,39.48,39.44,39.46,218382.0,32.9248,32.9582,32.9248,32.9415,218382.0
2017-10-10 11:00:00,39.45,39.47,39.38,39.39,366790.0,32.9332,32.9498,32.8747,32.8831,366790.0
2017-10-10 11:05:00,39.4,39.45,39.39,39.44,174317.0,32.8914,32.9332,32.8831,32.9248,174317.0
2017-10-10 11:10:00,39.45,39.45,39.4,39.4,134128.0,32.9332,32.9332,32.8914,32.8914,134128.0
2017-10-10 11:15:00,39.4,39.42,39.39,39.4,207666.0,32.8914,32.9081,32.8831,32.8914,207666.0
2017-10-10 11:20:00,39.39,39.4,39.39,39.4,84374.0,32.8831,32.8914,32.8831,32.8914,84374.0
2017-10-10 11:25:00,39.39,39.41,39.38,39.4,163864.0,32.8831,32.8998,32.8747,32.8914,163864.0
2017-10-10 11:30:00,39.41,39.43,39.38,39.38,345155.0,32.8998,32.9165,32.8747,32.8747,345155.0
2017-10-10 11:35:00,39.38,39.44,39.38,39.41,281205.0,32.8747,32.9248,32.8747,32.8998,281205.0
2017-10-10 11:40:00,39.41,39.47,39.41,39.46,198063.0,32.8998,32.9498,32.8998,32.9415,198063.0
2017-10-10 11:45:00,39.47,39.49,39.46,39.48,150807.0,32.9498,32.9665,32.9415,32.9582,150807.0
2017-10-10 11:50:00,39.48,39.53,39.48,39.52,206467.0,32.9582,32.9999,32.9582,32.9916,206467.0
2017-10-10 11:55:00,39.52,39.54,39.47,39.54,249471.0,32.9916,33.0083,32.9498,33.0083,249471.0
2017-10-10 12:00:00,39.54,39.54,39.46,39.48,150073.0,33.0083,33.0083,32.9415,32.9582,150073.0
2017-10-10 12:05:00,39.48,39.51,39.42,39.43,126878.0,32.9582,32.9832,32.9081,32.9165,126878.0
2017-10-10 12:10:00,39.43,39.44,39.4,39.41,127553.0,32.9165,32.9248,32.8914,32.8998,127553.0
2017-10-10 12:15:00,39.4,39.44,39.4,39.4,153812.0,32.8914,32.9248,32.8914,32.8914,153812.0
2017-10-10 12:20:00,39.4,39.45,39.38,39.42,174442.0,32.8914,32.9332,32.8747,32.9081,174442.0
2017-10-10 12:25:00,39.42,39.43,39.4,39.41,204146.0,32.9081,32.9165,32.8914,32.8998,204146.0
2017-10-10 12:30:00,39.4,39.42,39.39,39.4,72306.0,32.8914,32.9081,32.8831,32.8914,72306.0
2017-10-10 12:35:00,39.39,39.43,39.38,39.43,137582.0,32.8831,32.9165,32.8747,32.9165,137582.0
2017-10-10 12:40:00,39.43,39.48,39.43,39.47,131372.0,32.9165,32.9582,32.9165,32.9498,131372.0
2017-10-10 12:45:00,39.46,39.48,39.43,39.43,96013.0,32.9415,32.9582,32.9165,32.9165,96013.0
2017-10-10 12:50:00,39.43,39.46,39.42,39.42,78433.0,32.9165,32.9415,32.9081,32.9081,78433.0
2017-10-10 12:55:00,39.42,39.45,39.42,39.44,88181.0,32.9081,32.9332,32.9081,32.9248,88181.0
2017-10-10 13:00:00,39.44,39.5,39.44,39.47,243227.0,32.9248,32.9749,32.9248,32.9498,243227.0
2017-10-10 13:05:00,39.48,39.49,39.46,39.47,96662.0,32.9582,32.9665,32.9415,32.9498,96662.0
2017-10-10 13:10:00,39.48,39.55,39.47,39.52,172125.0,32.9582,33.0166,32.9498,32.9916,172125.0
2017-10-10 13:15:00,39.52,39.53,39.48,39.48,133935.0,32.9916,32.9999,32.9582,32.9582,133935.0
2017-10-10 13:20:00,39.49,39.49,39.45,39.47,140017.0,32.9665,32.9665,32.9332,32.9498,140017.0
2017-10-10 13:25:00,39.47,39.47,39.44,39.47,132375.0,32.9498,32.9498,32.9248,32.9498,132375.0
2017-10-10 13:30:00,39.46,39.48,39.45,39.46,94099.0,32.9415,32.9582,32.9332,32.9415,94099.0
2017-10-10 13:35:00,39.45,39.53,39.45,39.51,254357.0,32.9332,32.9999,32.9332,32.9832,254357.0
2017-10-10 13:40:00,39.52,39.53,39.48,39.51,110356.0,32.9916,32.9999,32.9582,32.9832,110356.0
2017-10-10 13:45:00,39.5,39.51,39.5,39.51,63432.0,32.9749,32.9832,32.9749,32.9832,63432.0
2017-10-10 13:50:00,39.51,39.52,39.49,39.52,71844.0,32.9832,32.9916,32.9665,32.9916,71844.0
2017-10-10 13:55:00,39.51,39.52,39.48,39.49,60236.0,32.9832,32.9916,32.9582,32.9665,60236.0
2017-10-10 14:00:00,39.48,39.53,39.48,39.52,102787.0,32.9582,32.9999,32.9582,32.9916,102787.0
2017-10-10 14:05:00,39.51,39.52,39.5,39.52,109530.0,32.9832,32.9916,32.9749,32.9916,109530.0
2017-10-10 14:10:00,39.52,39.52,39.48,39.51,132891.0,32.9916,32.9916,32.9582,32.9832,132891.0
2017-10-10 14:15:00,39.51,39.52,39.48,39.48,97071.0,32.9832,32.9916,32.9582,32.9582,97071.0
2017-10-10 14:20:00,39.48,39.53,39.48,39.51,139249.0,32.9582,32.9999,32.9582,32.9832,139249.0
2017-10-10 14:25:00,39.51,39.52,39.49,39.51,167157.0,32.9832,32.9916,32.9665,32.9832,167157.0
2017-10-10 14:30:00,39.51,39.53,39.51,39.52,119121.0,32.9832,32.9999,32.9832,32.9916,119121.0
2017-10-10 14:35:00,39.52,39.54,39.51,39.54,231124.0,32.9916,33.0083,32.9832,33.0083,231124.0
2017-10-10 14:40:00,39.54,39.57,39.53,39.57,168319.0,33.0083,33.0333,32.9999,33.0333,168319.0
2017-10-10 14:45:00,39.57,39.57,39.53,39.54,170182.0,33.0333,33.0333,32.9999,33.0083,170182.0
2017-10-10 14:50:00,39.55,39.56,39.53,39.55,111065.0,33.0166,33.025,32.9999,33.0166,111065.0
2017-10-10 14:55:00,39.55,39.57,39.54,39.55,852361.0,33.0166,33.0333,33.0083,33.0166,852361.0
2017-10-10 15:00:00,39.55,39.61,39.55,39.59,283494.0,33.0166,33.0667,33.0166,33.05,283494.0
2017-10-10 15:05:00,39.59,39.61,39.57,39.59,233753.0,33.05,33.0667,33.0333,33.05,233753.0
2017-10-10 15:10:00,39.58,39.67,39.58,39.64,262243.0,33.0417,33.1168,33.0417,33.0918,262243.0
2017-10-10 15:15:00,39.63,39.64,39.61,39.62,176919.0,33.0834,33.0918,33.0667,33.0751,176919.0
2017-10-10 15:20:00,39.62,39.63,39.6,39.62,127356.0,33.0751,33.0834,33.0584,33.0751,127356.0
2017-10-10 15:25:00,39.61,39.62,39.58,39.59,355449.0,33.0667,33.0751,33.0417,33.05,355449.0
2017-10-10 15:30:00,39.58,39.62,39.56,39.56,327934.0,33.0417,33.0751,33.025,33.025,327934.0
2017-10-10 15:35:00,39.56,39.6,39.56,39.59,191788.0,33.025,33.0584,33.025,33.05,191788.0
2017-10-10 15:40:00,39.59,39.64,39.57,39.64,357480.0,33.05,33.0918,33.0333,33.0918,357480.0
2017-10-10 15:45:00,39.64,39.66,39.6,39.65,311849.0,33.0918,33.1085,33.0584,33.1001,311849.0
2017-10-10 15:50:00,39.65,39.67,39.6,39.61,484529.0,33.1001,33.1168,33.0584,33.0667,484529.0
2017-10-10 15:55:00,39.6,39.66,39.6,39.65,1039906.0,33.0584,33.1085,33.0584,33.1001,1039906.0
2017-10-11 09:30:00,39.48,39.67,39.33,39.35,763904.0,32.9582,33.1168,32.833,32.8497,763904.0
2017-10-11 09:35:00,39.36,39.53,39.36,39.45,262799.0,32.858,32.9999,32.858,32.9332,262799.0
2017-10-11 09:40:00,39.44,39.51,39.36,39.42,286073.0,32.9248,32.9832,32.858,32.9081,286073.0
2017-10-11 09:45:00,39.43,39.46,39.39,39.39,252800.0,32.9165,32.9415,32.8831,32.8831,252800.0
2017-10-11 09:50:00,39.4,39.41,39.31,39.33,449457.0,32.8914,32.8998,32.8163,32.833,449457.0
2017-10-11 09:55:00,39.33,39.46,39.32,39.44,332008.0,32.833,32.9415,32.8246,32.9248,332008.0
2017-10-11 10:00:00,39.45,39.45,39.34,39.39,202138.0,32.9332,32.9332,32.8413,32.8831,202138.0
2017-10-11 10:05:00,39.4,39.41,39.38,39.41,214444.0,32.8914,32.8998,32.8747,32.8998,214444.0
2017-10-11 10:10:00,39.42,39.43,39.31,39.32,306272.0,32.9081,32.9165,32.8163,32.8246,306272.0
2017-10-11 10:15:00,39.32,39.33,39.21,39.21,553780.0,32.8246,32.833,32.7328,32.7328,553780.0
2017-10-11 10:20:00,39.22,39.24,39.17,39.2,543196.0,32.7411,32.7578,32.6994,32.7245,543196.0
2017-10-11 10:25:00,39.21,39.26,39.15,39.18,455904.0,32.7328,32.7745,32.6827,32.7078,455904.0
2017-10-11 10:30:00,39.19,39.27,39.18,39.21,490769.0,32.7161,32.7829,32.7078,32.7328,490769.0
2017-10-11 10:35:00,39.21,39.22,39.12,39.15,827190.0,32.7328,32.7411,32.6577,32.6827,827190.0
2017-10-11 10:40:00,39.15,39.17,39.11,39.13,316013.0,32.6827,32.6994,32.6493,32.666,316013.0
2017-10-11 10:45:00,39.13,39.16,39.09,39.11,345905.0,32.666,32.6911,32.6326,32.6493,345905.0
2017-10-11 10:50:00,39.11,39.19,39.1,39.19,901652.0,32.6493,32.7161,32.641,32.7161,901652.0
2017-10-11 10:55:00,39.19,39.26,39.17,39.18,306371.0,32.7161,32.7745,32.6994,32.7078,306371.0
2017-10-11 11:00:00,39.18,39.18,39.13,39.15,245196.0,32.7078,32.7078,32.666,32.6827,245196.0
2017-10-11 11:05:00,39.15,39.17,39.14,39.16,164877.0,32.6827,32.6994,32.6744,32.6911,164877.0
2017-10-11 11:10:00,39.17,39.17,39.1,39.15,212193.0,32.6994,32.6994,32.641,32.6827,212193.0
2017-10-11 11:15:00,39.15,39.15,39.1,39.11,143922.0,32.6827,32.6827,32.641,32.6493,143922.0
2017-10-11 11:20:00,39.11,39.12,39.06,39.07,335316.0,32.6493,32.6577,32.6076,32.6159,335316.0
2017-10-11 11:25:00,39.07,39.1,39.06,39.08,183890.0,32.6159,32.641,32.6076,32.6243,183890.0
2017-10-11 11:30:00,39.09,39.1,39.07,39.09,629208.0,32.6326,32.641,32.6159,32.6326,629208.0
2017-10-11 11:35:00,39.09,39.11,39.06,39.08,204927.0,32.6326,32.6493,32.6076,32.6243,204927.0
2017-10-11 11:40:00,39.08,39.11,39.07,39.09,145290.0,32.6243,32.6493,32.6159,32.6326,145290.0
2017-10-11 11:45:00,39.09,39.11,39.06,39.08,257801.0,32.6326,32.6493,32.6076,32.6243,257801.0
2017-10-11 11:50:00,39.07,39.17,39.07,39.15,215854.0,32.6159,32.6994,32.6159,32.6827,215854.0
2017-10-11 11:55:00,39.15,39.18,39.13,39.18,145076.0,32.6827,32.7078,32.666,32.7078,145076.0
2017-10-11 12:00:00,39.18,39.32,39.16,39.3,690945.0,32.7078,32.8246,32.6911,32.8079,690945.0
2017-10-11 12:05:00,39.3,39.31,39.25,39.28,941142.0,32.8079,32.8163,32.7662,32.7912,941142.0
2017-10-11 12:10:00,39.27,39.28,39.24,39.24,127538.0,32.7829,32.7912,32.7578,32.7578,127538.0
2017-10-11 12:15:00,39.24,39.25,39.22,39.23,175868.0,32.7578,32.7662,32.7411,32.7495,175868.0
2017-10-11 12:20:00,39.24,39.24,39.21,39.22,131923.0,32.7578,32.7578,32.7328,32.7411,131923.0
2017-10-11 12:25:00,39.22,39.24,39.21,39.23,695200.0,32.7411,32.7578,32.7328,32.7495,695200.0
2017-10-11 12:30:00,39.22,39.39,39.22,39.36,741463.0,32.7411,32.8831,32.7411,32.858,741463.0
2017-10-11 12:35:00,39.35,39.42,39.35,39.36,287772.0,32.8497,32.9081,32.8497,32.858,287772.0
2017-10-11 12:40:00,39.37,39.37,39.3,39.34,252184.0,32.8664,32.8664,32.8079,32.8413,252184.0
2017-10-11 12:45:00,39.34,39.38,39.31,39.35,155788.0,32.8413,32.8747,32.8163,32.8497,155788.0
2017-10-11 12:50:00,39.36,39.37,39.33,39.34,1357972.0,32.858,32.8664,32.833,32.8413,1357972.0
2017-10-11 12:55:00,39.35,39.41,39.33,39.4,124732.0,32.8497,32.8998,32.833,32.8914,124732.0
2017-10-11 13:00:00,39.4,39.45,39.38,39.42,561352.0,32.8914,32.9332,32.8747,32.9081,561352.0
2017-10-11 13:05:00,39.43,39.44,39.38,39.39,813559.0,32.9165,32.9248,32.8747,32.8831,813559.0
2017-10-11 13:10:00,39.39,39.4,39.37,39.37,107327.0,32.8831,32.8914,32.8664,32.8664,107327.0
2017-10-11 13:15:00,39.37,39.38,39.33,39.37,118589.0,32.8664,32.8747,32.833,32.8664,118589.0
2017-10-11 13:20:00,39.38,39.38,39.34,39.36,126200.0,32.8747,32.8747,32.8413,32.858,126200.0
2017-10-11 13:25:00,39.36,39.36,39.32,39.33,109494.0,32.858,32.858,32.8246,32.833,109494.0
2017-10-11 13:30:00,39.34,39.35,39.33,39.34,88513.0,32.8413,32.8497,32.833,32.8413,88513.0
2017-10-11 13:35:00,39.34,39.36,39.32,39.32,118210.0,32.8413,32.858,32.8246,32.8246,118210.0
2017-10-11 13:40:00,39.32,39.34,39.31,39.31,100118.0,32.8246,32.8413,32.8163,32.8163,100118.0
2017-10-11 13:45:00,39.31,39.32,39.28,39.31,134528.0,32.8163,32.8246,32.7912,32.8163,134528.0
2017-10-11 13:50:00,39.32,39.34,39.31,39.33,88516.0,32.8246,32.8413,32.8163,32.833,88516.0
2017-10-11 13:55:00,39.33,39.33,39.31,39.32,117310.0,32.833,32.833,32.8163,32.8246,117310.0
2017-10-11 14:00:00,39.32,39.39,39.32,39.35,115574.0,32.8246,32.8831,32.8246,32.8497,115574.0
2017-10-11 14:05:00,39.34,39.36,39.32,39.33,143370.0,32.8413,32.858,32.8246,32.833,143370.0
2017-10-11 14:10:00,39.32,39.33,39.3,39.32,105390.0,32.8246,32.833,32.8079,32.8246,105390.0
2017-10-11 14:15:00,39.32,39.34,39.3,39.31,148615.0,32.8246,32.8413,32.8079,32.8163,148615.0
2017-10-11 14:20:00,39.32,39.32,39.25,39.26,153645.0,32.8246,32.8246,32.7662,32.7745,153645.0
2017-10-11 14:25:00,39.26,39.29,39.26,39.27,147615.0,32.7745,32.7996,32.7745,32.7829,147615.0
2017-10-11 14:30:00,39.27,39.29,39.26,39.26,211208.0,32.7829,32.7996,32.7745,32.7745,211208.0
2017-10-11 14:35:00,39.27,39.29,39.24,39.24,249276.0,32.7829,32.7996,32.7578,32.7578,249276.0
2017-10-11 14:40:00,39.24,39.25,39.23,39.25,124211.0,32.7578,32.7662,32.7495,32.7662,124211.0
2017-10-11 14:45:00,39.24,39.27,39.23,39.23,155986.0,32.7578,32.7829,32.7495,32.7495,155986.0
2017-10-11 14:50:00,39.23,39.24,39.2,39.22,176621.0,32.7495,32.7578,32.7245,32.7411,176621.0
2017-10-11 14:55:00,39.22,39.25,39.21,39.24,116654.0,32.7411,32.7662,32.7328,32.7578,116654.0
2017-10-11 15:00:00,39.24,39.29,39.23,39.27,164729.0,32.7578,32.7996,32.7495,32.7829,164729.0
2017-10-11 15:05:00,39.27,39.27,39.22,39.23,245222.0,32.7829,32.7829,32.7411,32.7495,245222.0
2017-10-11 15:10:00,39.23,39.28,39.23,39.26,191059.0,32.7495,32.7912,32.7495,32.7745,191059.0
2017-10-11 15:15:00,39.26,39.27,39.23,39.24,186844.0,32.7745,32.7829,32.7495,32.7578,186844.0
2017-10-11 15:20:00,39.24,39.26,39.22,39.23,173961.0,32.7578,32.7745,32.7411,32.7495,173961.0
2017-10-11 15:25:00,39.23,39.26,39.23,39.23,292598.0,32.7495,32.7745,32.7495,32.7495,292598.0
2017-10-11 15:30:00,39.24,39.26,39.23,39.24,242507.0,32.7578,32.7745,32.7495,32.7578,242507.0
2017-10-11 15:35:00,39.25,39.25,39.19,39.21,549441.0,32.7662,32.7662,32.7161,32.7328,549441.0
2017-10-11 15:40:00,39.2,39.21,39.18,39.2,348131.0,32.7245,32.7328,32.7078,32.7245,348131.0
2017-10-11 15:45:00,39.2,39.24,39.19,39.22,400327.0,32.7245,32.7578,32.7161,32.7411,400327.0
2017-10-11 15:50:00,39.22,39.3,39.22,39.26,499007.0,32.7411,32.8079,32.7411,32.7745,499007.0
2017-10-11 15:55:00,39.26,39.3,39.25,39.29,840222.0,32.7745,32.8079,32.7662,32.7996,840222.0
2017-10-12 09:30:00,39.35,39.39,39.16,39.27,547846.0,32.8497,32.8831,32.6911,32.7829,547846.0
2017-10-12 09:35:00,39.28,39.28,39.18,39.26,196699.0,32.7912,32.7912,32.7078,32.7745,196699.0
2017-10-12 09:40:00,39.26,39.27,39.17,39.18,140562.0,32.7745,32.7829,32.6994,32.7078,140562.0
2017-10-12 09:45:00,39.19,39.21,39.15,39.17,155328.0,32.7161,32.7328,32.6827,32.6994,155328.0
2017-10-12 09:50:00,39.17,39.2,39.11,39.12,218891.0,32.6994,32.7245,32.6493,32.6577,218891.0
2017-10-12 09:55:00,39.12,39.19,39.12,39.15,133492.0,32.6577,32.7161,32.6577,32.6827,133492.0
2017-10-12 10:00:00,39.14,39.15,39.11,39.11,135895.0,32.6744,32.6827,32.6493,32.6493,135895.0
2017-10-12 10:05:00,39.12,39.12,39.07,39.09,197997.0,32.6577,32.6577,32.6159,32.6326,197997.0
2017-10-12 10:10:00,39.09,39.13,39.08,39.09,156612.0,32.6326,32.666,32.6243,32.6326,156612.0
2017-10-12 10:15:00,39.08,39.1,39.06,39.06,195384.0,32.6243,32.641,32.6076,32.6076,195384.0
2017-10-12 10:20:00,39.06,39.08,39.04,39.04,169290.0,32.6076,32.6243,32.5909,32.5909,169290.0
2017-10-12 10:25:00,39.05,39.1,39.04,39.04,229541.0,32.5992,32.641,32.5909,32.5909,229541.0
2017-10-12 10:30:00,39.04,39.08,39.04,39.06,253906.0,32.5909,32.6243,32.5909,32.6076,253906.0
2017-10-12 10:35:00,39.06,39.11,39.04,39.05,186365.0,32.6076,32.6493,32.5909,32.5992,186365.0
2017-10-12 10:40:00,39.05,39.06,38.98,39.04,483115.0,32.5992,32.6076,32.5408,32.5909,483115.0
2017-10-12 10:45:00,39.04,39.05,39.02,39.03,136723.0,32.5909,32.5992,32.5742,32.5825,136723.0
2017-10-12 10:50:00,39.03,39.05,39.02,39.02,116710.0,32.5825,32.5992,32.5742,32.5742,116710.0
2017-10-12 10:55:00,39.02,39.05,39.02,39.05,133329.0,32.5742,32.5992,32.5742,32.5992,133329.0
2017-10-12 11:00:00,39.05,39.11,39.04,39.11,184577.0,32.5992,32.6493,32.5909,32.6493,184577.0
2017-10-12 11:05:00,39.1,39.11,39.02,39.04,234929.0,32.641,32.6493,32.5742,32.5909,234929.0
2017-10-12 11:10:00,39.05,39.1,39.04,39.09,121879.0,32.5992,32.641,32.5909,32.6326,121879.0
2017-10-12 11:15:00,39.09,39.09,39.06,39.08,120948.0,32.6326,32.6326,32.6076,32.6243,120948.0
2017-10-12 11:20:00,39.07,39.12,39.06,39.11,145088.0,32.6159,32.6577,32.6076,32.6493,145088.0
2017-10-12 11:25:00,39.12,39.15,39.09,39.14,121899.0,32.6577,32.6827,32.6326,32.6744,121899.0
2017-10-12 11:30:00,39.13,39.16,39.12,39.16,204516.0,32.666,32.6911,32.6577,32.6911,204516.0
2017-10-12 11:35:00,39.16,39.18,39.13,39.14,320909.0,32.6911,32.7078,32.666,32.6744,320909.0
2017-10-12 11:40:00,39.15,39.16,39.14,39.16,57360.0,32.6827,32.6911,32.6744,32.6911,57360.0
2017-10-12 11:45:00,39.16,39.19,39.15,39.19,234701.0,32.6911,32.7161,32.6827,32.7161,234701.0
2017-10-12 11:50:00,39.18,39.26,39.16,39.25,490665.0,32.7078,32.7745,32.6911,32.7662,490665.0
2017-10-12 11:55:00,39.26,39.27,39.25,39.26,98506.0,32.7745,32.7829,32.7662,32.7745,98506.0
2017-10-12 12:00:00,39.26,39.29,39.23,39.25,172439.0,32.7745,32.7996,32.7495,32.7662,172439.0
2017-10-12 12:05:00,39.25,39.27,39.23,39.23,85901.0,32.7662,32.7829,32.7495,32.7495,85901.0
2017-10-12 12:10:00,39.23,39.25,39.22,39.22,95293.0,32.7495,32.7662,32.7411,32.7411,95293.0
2017-10-12 12:15:00,39.22,39.25,39.22,39.24,43881.0,32.7411,32.7662,32.7411,32.7578,43881.0
2017-10-12 12:20:00,39.24,39.25,39.22,39.23,49845.0,32.7578,32.7662,32.7411,32.7495,49845.0
2017-10-12 12:25:00,39.23,39.23,39.21,39.22,67387.0,32.7495,32.7495,32.7328,32.7411,67387.0
2017-10-12 12:30:00,39.22,39.22,39.19,39.22,73519.0,32.7411,32.7411,32.7161,32.7411,73519.0
2017-10-12 12:35:00,39.22,39.22,39.21,39.21,23867.0,32.7411,32.7411,32.7328,32.7328,23867.0
2017-10-12 12:40:00,39.22,39.24,39.21,39.23,377389.0,32.7411,32.7578,32.7328,32.7495,377389.0
2017-10-12 12:45:00,39.23,39.24,39.21,39.21,83597.0,32.7495,32.7578,32.7328,32.7328,83597.0
2017-10-12 12:50:00,39.21,39.23,39.21,39.23,36557.0,32.7328,32.7495,32.7328,32.7495,36557.0
2017-10-12 12:55:00,39.22,39.27,39.22,39.26,437379.0,32.7411,32.7829,32.7411,32.7745,437379.0
2017-10-12 13:00:00,39.26,39.27,39.23,39.26,128741.0,32.7745,32.7829,32.7495,32.7745,128741.0
2017-10-12 13:05:00,39.26,39.26,39.24,39.25,60462.0,32.7745,32.7745,32.7578,32.7662,60462.0
2017-10-12 13:10:00,39.26,39.26,39.23,39.25,100563.0,32.7745,32.7745,32.7495,32.7662,100563.0
2017-10-12 13:15:00,39.25,39.28,39.24,39.26,98847.0,32.7662,32.7912,32.7578,32.7745,98847.0
2017-10-12 13:20:00,39.26,39.29,39.25,39.29,50384.0,32.7745,32.7996,32.7662,32.7996,50384.0
2017-10-12 13:25:00,39.29,39.3,39.28,39.29,67588.0,32.7996,32.8079,32.7912,32.7996,67588.0
2017-10-12 13:30:00,39.3,39.3,39.28,39.3,84281.0,32.8079,32.8079,32.7912,32.8079,84281.0
2017-10-12 13:35:00,39.3,39.33,39.29,39.33,92181.0,32.8079,32.833,32.7996,32.833,92181.0
2017-10-12 13:40:00,39.32,39.33,39.28,39.29,82066.0,32.8246,32.833,32.7912,32.7996,82066.0
2017-10-12 13:45:00,39.29,39.31,39.26,39.27,90680.0,32.7996,32.8163,32.7745,32.7829,90680.0
2017-10-12 13:50:00,39.27,39.3,39.26,39.28,124058.0,32.7829,32.8079,32.7745,32.7912,124058.0
2017-10-12 13:55:00,39.29,39.3,39.26,39.27,98033.0,32.7996,32.8079,32.7745,32.7829,98033.0
2017-10-12 14:00:00,39.27,39.3,39.26,39.27,61169.0,32.7829,32.8079,32.7745,32.7829,61169.0
2017-10-12 14:05:00,39.27,39.3,39.27,39.27,76847.0,32.7829,32.8079,32.7829,32.7829,76847.0
2017-10-12 14:10:00,39.27,39.28,39.26,39.26,165151.0,32.7829,32.7912,32.7745,32.7745,165151.0
2017-10-12 14:15:00,39.27,39.28,39.24,39.27,125770.0,32.7829,32.7912,32.7578,32.7829,125770.0
2017-10-12 14:20:00,39.27,39.27,39.23,39.26,113592.0,32.7829,32.7829,32.7495,32.7745,113592.0
2017-10-12 14:25:00,39.26,39.27,39.24,39.24,105720.0,32.7745,32.7829,32.7578,32.7578,105720.0
2017-10-12 14:30:00,39.24,39.25,39.22,39.24,93378.0,32.7578,32.7662,32.7411,32.7578,93378.0
2017-10-12 14:35:00,39.24,39.26,39.23,39.25,113485.0,32.7578,32.7745,32.7495,32.7662,113485.0
2017-10-12 14:40:00,39.25,39.26,39.22,39.23,128130.0,32.7662,32.7745,32.7411,32.7495,128130.0
2017-10-12 14:45:00,39.23,39.26,39.22,39.23,163473.0,32.7495,32.7745,32.7411,32.7495,163473.0
2017-10-12 14:50:00,39.23,39.24,39.19,39.19,202278.0,32.7495,32.7578,32.7161,32.7161,202278.0
2017-10-12 14:55:00,39.19,39.21,39.18,39.19,199322.0,32.7161,32.7328,32.7078,32.7161,199322.0
2017-10-12 15:00:00,39.19,39.21,39.18,39.19,84803.0,32.7161,32.7328,32.7078,32.7161,84803.0
2017-10-12 15:05:00,39.18,39.24,39.18,39.23,137113.0,32.7078,32.7578,32.7078,32.7495,137113.0
2017-10-12 15:10:00,39.22,39.24,39.21,39.22,84167.0,32.7411,32.7578,32.7328,32.7411,84167.0
2017-10-12 15:15:00,39.21,39.22,39.21,39.22,54649.0,32.7328,32.7411,32.7328,32.7411,54649.0
2017-10-12 15:20:00,39.22,39.22,39.2,39.2,66785.0,32.7411,32.7411,32.7245,32.7245,66785.0
2017-10-12 15:25:00,39.21,39.24,39.2,39.21,125402.0,32.7328,32.7578,32.7245,32.7328,125402.0
2017-10-12 15:30:00,39.21,39.21,39.14,39.16,199293.0,32.7328,32.7328,32.6744,32.6911,199293.0
2017-10-12 15:35:00,39.15,39.17,39.12,39.12,239703.0,32.6827,32.6994,32.6577,32.6577,239703.0
2017-10-12 15:40:00,39.13,39.16,39.12,39.16,122909.0,32.666,32.6911,32.6577,32.6911,122909.0
2017-10-12 15:45:00,39.16,39.16,39.13,39.14,235272.0,32.6911,32.6911,32.666,32.6744,235272.0
2017-10-12 15:50:00,39.14,39.18,39.11,39.18,540019.0,32.6744,32.7078,32.6493,32.7078,540019.0
2017-10-12 15:55:00,39.18,39.21,39.16,39.19,782861.0,32.7078,32.7328,32.6911,32.7161,782861.0
2017-10-13 09:30:00,39.44,39.45,39.31,39.36,421807.0,32.9248,32.9332,32.8163,32.858,421807.0
2017-10-13 09:35:00,39.35,39.38,39.28,39.36,180697.0,32.8497,32.8747,32.7912,32.858,180697.0
2017-10-13 09:40:00,39.36,39.37,39.3,39.35,110180.0,32.858,32.8664,32.8079,32.8497,110180.0
2017-10-13 09:45:00,39.34,39.48,39.33,39.45,172246.0,32.8413,32.9582,32.833,32.9332,172246.0
2017-10-13 09:50:00,39.45,39.49,39.42,39.47,76979.0,32.9332,32.9665,32.9081,32.9498,76979.0
2017-10-13 09:55:00,39.46,39.47,39.4,39.42,122542.0,32.9415,32.9498,32.8914,32.9081,122542.0
2017-10-13 10:00:00,39.42,39.54,39.4,39.53,367107.0,32.9081,33.0083,32.8914,32.9999,367107.0
2017-10-13 10:05:00,39.53,39.55,39.51,39.53,160718.0,32.9999,33.0166,32.9832,32.9999,160718.0
2017-10-13 10:10:00,39.53,39.56,39.51,39.51,110801.0,32.9999,33.025,32.9832,32.9832,110801.0
2017-10-13 10:15:00,39.52,39.52,39.47,39.5,139915.0,32.9916,32.9916,32.9498,32.9749,139915.0
2017-10-13 10:20:00,39.49,39.52,39.48,39.48,97214.0,32.9665,32.9916,32.9582,32.9582,97214.0
2017-10-13 10:25:00,39.48,39.49,39.45,39.48,137900.0,32.9582,32.9665,32.9332,32.9582,137900.0
2017-10-13 10:30:00,39.49,39.5,39.44,39.46,126546.0,32.9665,32.9749,32.9248,32.9415,126546.0
2017-10-13 10:35:00,39.46,39.48,39.42,39.44,141575.0,32.9415,32.9582,32.9081,32.9248,141575.0
2017-10-13 10:40:00,39.44,39.46,39.43,39.44,89407.0,32.9248,32.9415,32.9165,32.9248,89407.0
2017-10-13 10:45:00,39.44,39.47,39.41,39.42,143615.0,32.9248,32.9498,32.8998,32.9081,143615.0
2017-10-13 10:50:00,39.41,39.42,39.37,39.4,128447.0,32.8998,32.9081,32.8664,32.8914,128447.0
2017-10-13 10:55:00,39.4,39.45,39.4,39.44,66474.0,32.8914,32.9332,32.8914,32.9248,66474.0
2017-10-13 11:00:00,39.45,39.47,39.43,39.46,86600.0,32.9332,32.9498,32.9165,32.9415,86600.0
2017-10-13 11:05:00,39.46,39.46,39.43,39.45,73217.0,32.9415,32.9415,32.9165,32.9332,73217.0
2017-10-13 11:10:00,39.45,39.45,39.4,39.41,91781.0,32.9332,32.9332,32.8914,32.8998,91781.0
2017-10-13 11:15:00,39.4,39.44,39.35,39.36,170138.0,32.8914,32.9248,32.8497,32.858,170138.0
2017-10-13 11:20:00,39.36,39.39,39.35,39.37,101487.0,32.858,32.8831,32.8497,32.8664,101487.0
2017-10-13 11:25:00,39.37,39.39,39.35,39.38,162467.0,32.8664,32.8831,32.8497,32.8747,162467.0
2017-10-13 11:30:00,39.38,39.4,39.36,39.38,213021.0,32.8747,32.8914,32.858,32.8747,213021.0
2017-10-13 11:35:00,39.38,39.5,39.37,39.48,130526.0,32.8747,32.9749,32.8664,32.9582,130526.0
2017-10-13 11:40:00,39.48,39.5,39.46,39.48,87605.0,32.9582,32.9749,32.9415,32.9582,87605.0
2017-10-13 11:45:00,39.48,39.49,39.47,39.47,53042.0,32.9582,32.9665,32.9498,32.9498,53042.0
2017-10-13 11:50:00,39.48,39.5,39.47,39.49,78769.0,32.9582,32.9749,32.9498,32.9665,78769.0
2017-10-13 11:55:00,39.49,39.55,39.49,39.54,113206.0,32.9665,33.0166,32.9665,33.0083,113206.0
2017-10-13 12:00:00,39.55,39.58,39.53,39.57,123116.0,33.0166,33.0417,32.9999,33.0333,123116.0
2017-10-13 12:05:00,39.57,39.59,39.56,39.57,120537.0,33.0333,33.05,33.025,33.0333,120537.0
2017-10-13 12:10:00,39.57,39.58,39.55,39.56,102032.0,33.0333,33.0417,33.0166,33.025,102032.0
2017-10-13 12:15:00,39.56,39.6,39.56,39.59,76606.0,33.025,33.0584,33.025,33.05,76606.0
2017-10-13 12:20:00,39.59,39.6,39.58,39.58,88636.0,33.05,33.0584,33.0417,33.0417,88636.0
2017-10-13 12:25:00,39.59,39.6,39.56,39.56,55433.0,33.05,33.0584,33.025,33.025,55433.0
2017-10-13 12:30:00,39.56,39.62,39.56,39.61,247854.0,33.025,33.0751,33.025,33.0667,247854.0
2017-10-13 12:35:00,39.61,39.61,39.53,39.54,70384.0,33.0667,33.0667,32.9999,33.0083,70384.0
2017-10-13 12:40:00,39.53,39.56,39.52,39.53,65697.0,32.9999,33.025,32.9916,32.9999,65697.0
2017-10-13 12:45:00,39.53,39.54,39.51,39.52,55391.0,32.9999,33.0083,32.9832,32.9916,55391.0
2017-10-13 12:50:00,39.52,39.55,39.51,39.52,45627.0,32.9916,33.0166,32.9832,32.9916,45627.0
2017-10-13 12:55:00,39.53,39.54,39.51,39.52,64191.0,32.9999,33.0083,32.9832,32.9916,64191.0
2017-10-13 13:00:00,39.53,39.55,39.52,39.54,61753.0,32.9999,33.0166,32.9916,33.0083,61753.0
2017-10-13 13:05:00,39.54,39.55,39.52,39.54,46778.0,33.0083,33.0166,32.9916,33.0083,46778.0
2017-10-13 13:10:00,39.53,39.53,39.51,39.52,78120.0,32.9999,32.9999,32.9832,32.9916,78120.0
2017-10-13 13:15:00,39.52,39.55,39.51,39.53,244383.0,32.9916,33.0166,32.9832,32.9999,244383.0
2017-10-13 13:20:00,39.54,39.56,39.53,39.55,44317.0,33.0083,33.025,32.9999,33.0166,44317.0
2017-10-13 13:25:00,39.55,39.56,39.55,39.55,29434.0,33.0166,33.025,33.0166,33.0166,29434.0
2017-10-13 13:30:00,39.55,39.56,39.55,39.55,31252.0,33.0166,33.025,33.0166,33.0166,31252.0
2017-10-13 13:35:00,39.56,39.59,39.56,39.59,118162.0,33.025,33.05,33.025,33.05,118162.0
2017-10-13 13:40:00,39.59,39.63,39.58,39.63,150654.0,33.05,33.0834,33.0417,33.0834,150654.0
2017-10-13 13:45:00,39.62,39.64,39.62,39.64,65612.0,33.0751,33.0918,33.0751,33.0918,65612.0
2017-10-13 13:50:00,39.64,39.65,39.61,39.62,122196.0,33.0918,33.1001,33.0667,33.0751,122196.0
2017-10-13 13:55:00,39.61,39.62,39.58,39.59,82588.0,33.0667,33.0751,33.0417,33.05,82588.0
2017-10-13 14:00:00,39.59,39.66,39.59,39.66,395705.0,33.05,33.1085,33.05,33.1085,395705.0
2017-10-13 14:05:00,39.66,39.67,39.65,39.66,117387.0,33.1085,33.1168,33.1001,33.1085,117387.0
2017-10-13 14:10:00,39.66,39.69,39.65,39.68,319741.0,33.1085,33.1335,33.1001,33.1252,319741.0
2017-10-13 14:15:00,39.69,39.71,39.66,39.68,221013.0,33.1335,33.1502,33.1085,33.1252,221013.0
2017-10-13 14:20:00,39.68,39.71,39.67,39.69,126136.0,33.1252,33.1502,33.1168,33.1335,126136.0
2017-10-13 14:25:00,39.7,39.7,39.68,39.7,103111.0,33.1419,33.1419,33.1252,33.1419,103111.0
2017-10-13 14:30:00,39.7,39.7,39.64,39.65,106902.0,33.1419,33.1419,33.0918,33.1001,106902.0
2017-10-13 14:35:00,39.65,39.67,39.63,39.64,109649.0,33.1001,33.1168,33.0834,33.0918,109649.0
2017-10-13 14:40:00,39.64,39.66,39.64,39.64,230854.0,33.0918,33.1085,33.0918,33.0918,230854.0
2017-10-13 14:45:00,39.65,39.7,39.64,39.69,162847.0,33.1001,33.1419,33.0918,33.1335,162847.0
2017-10-13 14:50:00,39.69,39.72,39.68,39.7,126116.0,33.1335,33.1586,33.1252,33.1419,126116.0
2017-10-13 14:55:00,39.7,39.71,39.69,39.71,113656.0,33.1419,33.1502,33.1335,33.1502,113656.0
2017-10-13 15:00:00,39.71,39.73,39.7,39.72,150978.0,33.1502,33.1669,33.1419,33.1586,150978.0
2017-10-13 15:05:00,39.72,39.77,39.71,39.76,215439.0,33.1586,33.2003,33.1502,33.1919,215439.0
2017-10-13 15:10:00,39.76,39.76,39.74,39.74,152131.0,33.1919,33.1919,33.1752,33.1752,152131.0
2017-10-13 15:15:00,39.75,39.78,39.72,39.78,200302.0,33.1836,33.2086,33.1586,33.2086,200302.0
2017-10-13 15:20:00,39.77,39.81,39.77,39.8,291570.0,33.2003,33.2337,33.2003,33.2253,291570.0
2017-10-13 15:25:00,39.8,39.8,39.74,39.75,120743.0,33.2253,33.2253,33.1752,33.1836,120743.0
2017-10-13 15:30:00,39.75,39.75,39.72,39.73,121727.0,33.1836,33.1836,33.1586,33.1669,121727.0
2017-10-13 15:35:00,39.73,39.74,39.66,39.71,292473.0,33.1669,33.1752,33.1085,33.1502,292473.0
2017-10-13 15:40:00,39.71,39.71,39.66,39.69,489726.0,33.1502,33.1502,33.1085,33.1335,489726.0
2017-10-13 15:45:00,39.68,39.71,39.66,39.67,320474.0,33.1252,33.1502,33.1085,33.1168,320474.0
2017-10-13 15:50:00,39.63,39.66,39.61,39.65,501301.0,33.0834,33.1085,33.0667,33.1001,501301.0
2017-10-13 15:55:00,39.66,39.7,39.63,39.68,1159320.0,33.1085,33.1419,33.0834,33.1252,1159320.0
2017-10-16 09:30:00,39.71,39.79,39.62,39.65,480910.0,33.1502,33.217,33.0751,33.1001,480910.0
2017-10-16 09:35:00,39.64,39.68,39.6,39.61,147611.0,33.0918,33.1252,33.0584,33.0667,147611.0
2017-10-16 09:40:00,39.61,39.77,39.6,39.76,176978.0,33.0667,33.2003,33.0584,33.1919,176978.0
2017-10-16 09:45:00,39.76,39.79,39.69,39.7,97462.0,33.1919,33.217,33.1335,33.1419,97462.0
2017-10-16 09:50:00,39.71,39.72,39.66,39.66,95597.0,33.1502,33.1586,33.1085,33.1085,95597.0
2017-10-16 09:55:00,39.67,39.69,39.57,39.59,115864.0,33.1168,33.1335,33.0333,33.05,115864.0
2017-10-16 10:00:00,39.59,39.62,39.57,39.61,118136.0,33.05,33.0751,33.0333,33.0667,118136.0
2017-10-16 10:05:00,39.61,39.68,39.58,39.59,212408.0,33.0667,33.1252,33.0417,33.05,212408.0
2017-10-16 10:10:00,39.58,39.67,39.58,39.63,386255.0,33.0417,33.1168,33.0417,33.0834,386255.0
2017-10-16 10:15:00,39.63,39.64,39.56,39.61,137235.0,33.0834,33.0918,33.025,33.0667,137235.0
2017-10-16 10:20:00,39.6,39.61,39.54,39.56,359145.0,33.0584,33.0667,33.0083,33.025,359145.0
2017-10-16 10:25:00,39.56,39.58,39.55,39.57,104251.0,33.025,33.0417,33.0166,33.0333,104251.0
2017-10-16 10:30:00,39.58,39.58,39.52,39.53,99609.0,33.0417,33.0417,32.9916,32.9999,99609.0
2017-10-16 10:35:00,39.53,39.55,39.44,39.45,240362.0,32.9999,33.0166,32.9248,32.9332,240362.0
2017-10-16 10:40:00,39.45,39.52,39.44,39.5,121970.0,32.9332,32.9916,32.9248,32.9749,121970.0
2017-10-16 10:45:00,39.5,39.5,39.46,39.49,85937.0,32.9749,32.9749,32.9415,32.9665,85937.0
2017-10-16 10:50:00,39.49,39.54,39.48,39.51,66335.0,32.9665,33.0083,32.9582,32.9832,66335.0
2017-10-16 10:55:00,39.51,39.52,39.48,39.5,63810.0,32.9832,32.9916,32.9582,32.9749,63810.0
2017-10-16 11:00:00,39.5,39.56,39.49,39.55,245012.0,32.9749,33.025,32.9665,33.0166,245012.0
2017-10-16 11:05:00,39.55,39.58,39.54,39.58,70158.0,33.0166,33.0417,33.0083,33.0417,70158.0
2017-10-16 11:10:00,39.58,39.59,39.56,39.57,73633.0,33.0417,33.05,33.025,33.0333,73633.0
2017-10-16 11:15:00,39.56,39.59,39.54,39.57,129541.0,33.025,33.05,33.0083,33.0333,129541.0
2017-10-16 11:20:00,39.57,39.6,39.55,39.59,64230.0,33.0333,33.0584,33.0166,33.05,64230.0
2017-10-16 11:25:00,39.59,39.59,39.56,39.57,62182.0,33.05,33.05,33.025,33.0333,62182.0
2017-10-16 11:30:00,39.57,39.58,39.54,39.55,77872.0,33.0333,33.0417,33.0083,33.0166,77872.0
2017-10-16 11:35:00,39.55,39.55,39.53,39.53,47693.0,33.0166,33.0166,32.9999,32.9999,47693.0
2017-10-16 11:40:00,39.54,39.54,39.52,39.54,44752.0,33.0083,33.0083,32.9916,33.0083,44752.0
2017-10-16 11:45:00,39.54,39.58,39.53,39.53,125910.0,33.0083,33.0417,32.9999,32.9999,125910.0
2017-10-16 11:50:00,39.54,39.55,39.52,39.54,101505.0,33.0083,33.0166,32.9916,33.0083,101505.0
2017-10-16 11:55:00,39.54,39.55,39.51,39.52,73643.0,33.0083,33.0166,32.9832,32.9916,73643.0
2017-10-16 12:00:00,39.52,39.54,39.51,39.52,56623.0,32.9916,33.0083,32.9832,32.9916,56623.0
2017-10-16 12:05:00,39.53,39.54,39.5,39.51,41889.0,32.9999,33.0083,32.9749,32.9832,41889.0
2017-10-16 12:10:00,39.51,39.53,39.5,39.52,63644.0,32.9832,32.9999,32.9749,32.9916,63644.0
2017-10-16 12:15:00,39.52,39.55,39.51,39.52,74128.0,32.9916,33.0166,32.9832,32.9916,74128.0
2017-10-16 12:20:00,39.52,39.56,39.51,39.55,113260.0,32.9916,33.025,32.9832,33.0166,113260.0
2017-10-16 12:25:00,39.56,39.56,39.51,39.52,60381.0,33.025,33.025,32.9832,32.9916,60381.0
2017-10-16 12:30:00,39.53,39.54,39.52,39.52,42009.0,32.9999,33.0083,32.9916,32.9916,42009.0
2017-10-16 12:35:00,39.52,39.55,39.51,39.55,45142.0,32.9916,33.0166,32.9832,33.0166,45142.0
2017-10-16 12:40:00,39.55,39.55,39.5,39.52,117225.0,33.0166,33.0166,32.9749,32.9916,117225.0
2017-10-16 12:45:00,39.52,39.54,39.51,39.53,41399.0,32.9916,33.0083,32.9832,32.9999,41399.0
2017-10-16 12:50:00,39.53,39.54,39.5,39.52,57885.0,32.9999,33.0083,32.9749,32.9916,57885.0
2017-10-16 12:55:00,39.53,39.54,39.51,39.54,36704.0,32.9999,33.0083,32.9832,33.0083,36704.0
2017-10-16 13:00:00,39.54,39.54,39.51,39.52,61128.0,33.0083,33.0083,32.9832,32.9916,61128.0
2017-10-16 13:05:00,39.53,39.56,39.52,39.54,64796.0,32.9999,33.025,32.9916,33.0083,64796.0
2017-10-16 13:10:00,39.54,39.57,39.53,39.57,50004.0,33.0083,33.0333,32.9999,33.0333,50004.0
2017-10-16 13:15:00,39.57,39.58,39.55,39.56,79200.0,33.0333,33.0417,33.0166,33.025,79200.0
2017-10-16 13:20:00,39.57,39.58,39.56,39.57,60423.0,33.0333,33.0417,33.025,33.0333,60423.0
2017-10-16 13:25:00,39.56,39.59,39.56,39.57,63605.0,33.025,33.05,33.025,33.0333,63605.0
2017-10-16 13:30:00,39.58,39.61,39.56,39.59,82969.0,33.0417,33.0667,33.025,33.05,82969.0
2017-10-16 13:35:00,39.59,39.6,39.57,39.58,47669.0,33.05,33.0584,33.0333,33.0417,47669.0
2017-10-16 13:40:00,39.58,39.59,39.56,39.58,50782.0,33.0417,33.05,33.025,33.0417,50782.0
2017-10-16 13:45:00,39.59,39.6,39.57,39.6,44980.0,33.05,33.0584,33.0333,33.0584,44980.0
2017-10-16 13:50:00,39.59,39.62,39.59,39.62,46294.0,33.05,33.0751,33.05,33.0751,46294.0
2017-10-16 13:55:00,39.62,39.62,39.6,39.6,46203.0,33.0751,33.0751,33.0584,33.0584,46203.0
2017-10-16 14:00:00,39.61,39.62,39.6,39.61,53618.0,33.0667,33.0751,33.0584,33.0667,53618.0
2017-10-16 14:05:00,39.61,39.63,39.59,39.61,129196.0,33.0667,33.0834,33.05,33.0667,129196.0
2017-10-16 14:10:00,39.62,39.63,39.6,39.6,33248.0,33.0751,33.0834,33.0584,33.0584,33248.0
2017-10-16 14:15:00,39.6,39.63,39.6,39.62,30031.0,33.0584,33.0834,33.0584,33.0751,30031.0
2017-10-16 14:20:00,39.62,39.68,39.61,39.67,128234.0,33.0751,33.1252,33.0667,33.1168,128234.0
2017-10-16 14:25:00,39.68,39.68,39.65,39.66,85116.0,33.1252,33.1252,33.1001,33.1085,85116.0
2017-10-16 14:30:00,39.66,39.7,39.65,39.7,75805.0,33.1085,33.1419,33.1001,33.1419,75805.0
2017-10-16 14:35:00,39.7,39.7,39.68,39.7,76336.0,33.1419,33.1419,33.1252,33.1419,76336.0
2017-10-16 14:40:00,39.7,39.73,39.69,39.71,82171.0,33.1419,33.1669,33.1335,33.1502,82171.0
2017-10-16 14:45:00,39.72,39.72,39.7,39.72,43841.0,33.1586,33.1586,33.1419,33.1586,43841.0
2017-10-16 14:50:00,39.72,39.77,39.71,39.73,167995.0,33.1586,33.2003,33.1502,33.1669,167995.0
2017-10-16 14:55:00,39.73,39.75,39.72,39.72,61131.0,33.1669,33.1836,33.1586,33.1586,61131.0
2017-10-16 15:00:00,39.73,39.77,39.7,39.76,177765.0,33.1669,33.2003,33.1419,33.1919,177765.0
2017-10-16 15:05:00,39.76,39.76,39.71,39.71,102993.0,33.1919,33.1919,33.1502,33.1502,102993.0
2017-10-16 15:10:00,39.71,39.72,39.7,39.71,79695.0,33.1502,33.1586,33.1419,33.1502,79695.0
2017-10-16 15:15:00,39.7,39.72,39.69,39.7,97784.0,33.1419,33.1586,33.1335,33.1419,97784.0
2017-10-16 15:20:00,39.69,39.72,39.67,39.71,181979.0,33.1335,33.1586,33.1168,33.1502,181979.0
2017-10-16 15:25:00,39.71,39.71,39.69,39.69,282500.0,33.1502,33.1502,33.1335,33.1335,282500.0
2017-10-16 15:30:00,39.69,39.75,39.69,39.73,128527.0,33.1335,33.1836,33.1335,33.1669,128527.0
2017-10-16 15:35:00,39.73,39.74,39.7,39.72,134732.0,33.1669,33.1752,33.1419,33.1586,134732.0
2017-10-16 15:40:00,39.72,39.76,39.71,39.75,177629.0,33.1586,33.1919,33.1502,33.1836,177629.0
2017-10-16 15:45:00,39.75,39.76,39.7,39.73,191262.0,33.1836,33.1919,33.1419,33.1669,191262.0
2017-10-16 15:50:00,39.73,39.74,39.69,39.72,417193.0,33.1669,33.1752,33.1335,33.1586,417193.0
2017-10-16 15:55:00,39.71,39.77,39.71,39.76,1376395.0,33.1502,33.2003,33.1502,33.1919,1376395.0
2017-10-17 09:30:00,39.56,39.68,39.37,39.47,617540.0,33.025,33.1252,32.8664,32.9498,617540.0
2017-10-17 09:35:00,39.46,39.53,39.41,39.52,171315.0,32.9415,32.9999,32.8998,32.9916,171315.0
2017-10-17 09:40:00,39.53,39.6,39.52,39.55,191329.0,32.9999,33.0584,32.9916,33.0166,191329.0
2017-10-17 09:45:00,39.55,39.56,39.53,39.54,104132.0,33.0166,33.025,32.9999,33.0083,104132.0
2017-10-17 09:50:00,39.54,39.55,39.49,39.53,123981.0,33.0083,33.0166,32.9665,32.9999,123981.0
2017-10-17 09:55:00,39.53,39.6,39.52,39.58,107807.0,32.9999,33.0584,32.9916,33.0417,107807.0
2017-10-17 10:00:00,39.58,39.61,39.55,39.61,110893.0,33.0417,33.0667,33.0166,33.0667,110893.0
2017-10-17 10:05:00,39.61,39.61,39.56,39.57,82807.0,33.0667,33.0667,33.025,33.0333,82807.0
2017-10-17 10:10:00,39.58,39.6,39.57,39.59,69404.0,33.0417,33.0584,33.0333,33.05,69404.0
2017-10-17 10:15:00,39.6,39.61,39.56,39.57,122746.0,33.0584,33.0667,33.025,33.0333,122746.0
2017-10-17 10:20:00,39.57,39.59,39.52,39.53,156180.0,33.0333,33.05,32.9916,32.9999,156180.0
2017-10-17 10:25:00,39.53,39.54,39.45,39.47,257987.0,32.9999,33.0083,32.9332,32.9498,257987.0
2017-10-17 10:30:00,39.47,39.49,39.45,39.45,142224.0,32.9498,32.9665,32.9332,32.9332,142224.0
2017-10-17 10:35:00,39.46,39.5,39.45,39.49,100559.0,32.9415,32.9749,32.9332,32.9665,100559.0
2017-10-17 10:40:00,39.49,39.49,39.45,39.47,147686.0,32.9665,32.9665,32.9332,32.9498,147686.0
2017-10-17 10:45:00,39.46,39.47,39.41,39.46,137892.0,32.9415,32.9498,32.8998,32.9415,137892.0
2017-10-17 10:50:00,39.46,39.49,39.43,39.48,83848.0,32.9415,32.9665,32.9165,32.9582,83848.0
2017-10-17 10:55:00,39.48,39.49,39.45,39.47,125774.0,32.9582,32.9665,32.9332,32.9498,125774.0
2017-10-17 11:00:00,39.47,39.5,39.46,39.5,152940.0,32.9498,32.9749,32.9415,32.9749,152940.0
2017-10-17 11:05:00,39.5,39.52,39.48,39.52,101588.0,32.9749,32.9916,32.9582,32.9916,101588.0
2017-10-17 11:10:00,39.51,39.53,39.5,39.52,106719.0,32.9832,32.9999,32.9749,32.9916,106719.0
2017-10-17 11:15:00,39.53,39.55,39.51,39.54,162074.0,32.9999,33.0166,32.9832,33.0083,162074.0
2017-10-17 11:20:00,39.54,39.57,39.53,39.54,129355.0,33.0083,33.0333,32.9999,33.0083,129355.0
2017-10-17 11:25:00,39.53,39.56,39.52,39.55,89460.0,32.9999,33.025,32.9916,33.0166,89460.0
2017-10-17 11:30:00,39.55,39.56,39.53,39.54,88650.0,33.0166,33.025,32.9999,33.0083,88650.0
2017-10-17 11:35:00,39.54,39.56,39.51,39.55,144480.0,33.0083,33.025,32.9832,33.0166,144480.0
2017-10-17 11:40:00,39.55,39.57,39.55,39.57,79882.0,33.0166,33.0333,33.0166,33.0333,79882.0
2017-10-17 11:45:00,39.56,39.57,39.56,39.57,56888.0,33.025,33.0333,33.025,33.0333,56888.0
2017-10-17 11:50:00,39.56,39.6,39.56,39.6,135895.0,33.025,33.0584,33.025,33.0584,135895.0
2017-10-17 11:55:00,39.59,39.62,39.59,39.59,121627.0,33.05,33.0751,33.05,33.05,121627.0
2017-10-17 12:00:00,39.59,39.6,39.58,39.59,103711.0,33.05,33.0584,33.0417,33.05,103711.0
2017-10-17 12:05:00,39.59,39.6,39.58,39.59,64552.0,33.05,33.0584,33.0417,33.05,64552.0
2017-10-17 12:10:00,39.59,39.61,39.58,39.61,93441.0,33.05,33.0667,33.0417,33.0667,93441.0
2017-10-17 12:15:00,39.61,39.61,39.57,39.59,109604.0,33.0667,33.0667,33.0333,33.05,109604.0
2017-10-17 12:20:00,39.59,39.61,39.58,39.6,72882.0,33.05,33.0667,33.0417,33.0584,72882.0
2017-10-17 12:25:00,39.61,39.63,39.6,39.62,106355.0,33.0667,33.0834,33.0584,33.0751,106355.0
2017-10-17 12:30:00,39.63,39.63,39.59,39.59,93215.0,33.0834,33.0834,33.05,33.05,93215.0
2017-10-17 12:35:00,39.6,39.61,39.58,39.61,63322.0,33.0584,33.0667,33.0417,33.0667,63322.0
2017-10-17 12:40:00,39.61,39.61,39.59,39.6,46932.0,33.0667,33.0667,33.05,33.0584,46932.0
2017-10-17 12:45:00,39.59,39.6,39.58,39.59,73608.0,33.05,33.0584,33.0417,33.05,73608.0
2017-10-17 12:50:00,39.59,39.6,39.57,39.58,135993.0,33.05,33.0584,33.0333,33.0417,135993.0
2017-10-17 12:55:00,39.58,39.6,39.58,39.59,49330.0,33.0417,33.0584,33.0417,33.05,49330.0
2017-10-17 13:00:00,39.59,39.62,39.59,39.62,42370.0,33.05,33.0751,33.05,33.0751,42370.0
2017-10-17 13:05:00,39.62,39.64,39.61,39.62,96043.0,33.0751,33.0918,33.0667,33.0751,96043.0
2017-10-17 13:10:00,39.61,39.64,39.61,39.64,48366.0,33.0667,33.0918,33.0667,33.0918,48366.0
2017-10-17 13:15:00,39.63,39.65,39.63,39.65,52634.0,33.0834,33.1001,33.0834,33.1001,52634.0
2017-10-17 13:20:00,39.65,39.67,39.63,39.65,62800.0,33.1001,33.1168,33.0834,33.1001,62800.0
2017-10-17 13:25:00,39.66,39.66,39.64,39.65,49692.0,33.1085,33.1085,33.0918,33.1001,49692.0
2017-10-17 13:30:00,39.65,39.66,39.63,39.65,45084.0,33.1001,33.1085,33.0834,33.1001,45084.0
2017-10-17 13:35:00,39.65,39.68,39.64,39.68,56571.0,33.1001,33.1252,33.0918,33.1252,56571.0
2017-10-17 13:40:00,39.67,39.68,39.66,39.67,51042.0,33.1168,33.1252,33.1085,33.1168,51042.0
2017-10-17 13:45:00,39.67,39.67,39.64,39.66,132596.0,33.1168,33.1168,33.0918,33.1085,132596.0
2017-10-17 13:50:00,39.66,39.67,39.64,39.65,105453.0,33.1085,33.1168,33.0918,33.1001,105453.0
2017-10-17 13:55:00,39.65,39.65,39.62,39.64,127723.0,33.1001,33.1001,33.0751,33.0918,127723.0
2017-10-17 14:00:00,39.64,39.65,39.63,39.64,48928.0,33.0918,33.1001,33.0834,33.0918,48928.0
2017-10-17 14:05:00,39.64,39.67,39.63,39.66,115242.0,33.0918,33.1168,33.0834,33.1085,115242.0
2017-10-17 14:10:00,39.66,39.73,39.65,39.71,505491.0,33.1085,33.1669,33.1001,33.1502,505491.0
2017-10-17 14:15:00,39.71,39.81,39.69,39.81,406811.0,33.1502,33.2337,33.1335,33.2337,406811.0
2017-10-17 14:20:00,39.81,39.87,39.8,39.85,389552.0,33.2337,33.2838,33.2253,33.2671,389552.0
2017-10-17 14:25:00,39.84,39.86,39.79,39.84,301929.0,33.2587,33.2754,33.217,33.2587,301929.0
2017-10-17 14:30:00,39.84,39.86,39.82,39.85,177064.0,33.2587,33.2754,33.242,33.2671,177064.0
2017-10-17 14:35:00,39.85,39.86,39.81,39.84,186371.0,33.2671,33.2754,33.2337,33.2587,186371.0
2017-10-17 14:40:00,39.83,39.84,39.77,39.77,188200.0,33.2504,33.2587,33.2003,33.2003,188200.0
2017-10-17 14:45:00,39.77,39.79,39.75,39.75,186624.0,33.2003,33.217,33.1836,33.1836,186624.0
2017-10-17 14:50:00,39.75,39.76,39.73,39.76,153476.0,33.1836,33.1919,33.1669,33.1919,153476.0
2017-10-17 14:55:00,39.75,39.75,39.71,39.73,254565.0,33.1836,33.1836,33.1502,33.1669,254565.0
2017-10-17 15:00:00,39.73,39.79,39.72,39.79,168438.0,33.1669,33.217,33.1586,33.217,168438.0
2017-10-17 15:05:00,39.79,39.8,39.71,39.74,217135.0,33.217,33.2253,33.1502,33.1752,217135.0
2017-10-17 15:10:00,39.74,39.77,39.73,39.76,275991.0,33.1752,33.2003,33.1669,33.1919,275991.0
2017-10-17 15:15:00,39.76,39.79,39.73,39.73,305525.0,33.1919,33.217,33.1669,33.1669,305525.0
2017-10-17 15:20:00,39.73,39.76,39.7,39.71,139599.0,33.1669,33.1919,33.1419,33.1502,139599.0
2017-10-17 15:25:00,39.71,39.75,39.71,39.73,80922.0,33.1502,33.1836,33.1502,33.1669,80922.0
2017-10-17 15:30:00,39.73,39.76,39.72,39.72,118262.0,33.1669,33.1919,33.1586,33.1586,118262.0
2017-10-17 15:35:00,39.73,39.75,39.72,39.74,167203.0,33.1669,33.1836,33.1586,33.1752,167203.0
2017-10-17 15:40:00,39.73,39.75,39.73,39.73,161690.0,33.1669,33.1836,33.1669,33.1669,161690.0
2017-10-17 15:45:00,39.73,39.74,39.72,39.73,148631.0,33.1669,33.1752,33.1586,33.1669,148631.0
2017-10-17 15:50:00,39.74,39.77,39.73,39.77,257784.0,33.1752,33.2003,33.1669,33.2003,257784.0
2017-10-17 15:55:00,39.76,39.8,39.76,39.78,891940.0,33.1919,33.2253,33.1919,33.2086,891940.0
2017-10-18 09:30:00,39.8,39.94,39.75,39.82,692524.0,33.2253,33.3422,33.1836,33.242,692524.0
2017-10-18 09:35:00,39.83,39.9,39.82,39.88,190950.0,33.2504,33.3088,33.242,33.2921,190950.0
2017-10-18 09:40:00,39.88,39.9,39.77,39.82,193913.0,33.2921,33.3088,33.2003,33.242,193913.0
2017-10-18 09:45:00,39.82,39.82,39.72,39.74,212511.0,33.242,33.242,33.1586,33.1752,212511.0
2017-10-18 09:50:00,39.74,39.78,39.72,39.73,124533.0,33.1752,33.2086,33.1586,33.1669,124533.0
2017-10-18 09:55:00,39.73,39.75,39.69,39.73,170358.0,33.1669,33.1836,33.1335,33.1669,170358.0
2017-10-18 10:00:00,39.74,39.75,39.69,39.7,138804.0,33.1752,33.1836,33.1335,33.1419,138804.0
2017-10-18 10:05:00,39.71,39.72,39.6,39.61,179421.0,33.1502,33.1586,33.0584,33.0667,179421.0
2017-10-18 10:10:00,39.61,39.66,39.6,39.65,119741.0,33.0667,33.1085,33.0584,33.1001,119741.0
2017-10-18 10:15:00,39.66,39.69,39.65,39.68,155845.0,33.1085,33.1335,33.1001,33.1252,155845.0
2017-10-18 10:20:00,39.68,39.68,39.66,39.67,47248.0,33.1252,33.1252,33.1085,33.1168,47248.0
2017-10-18 10:25:00,39.67,39.69,39.66,39.68,71214.0,33.1168,33.1335,33.1085,33.1252,71214.0
2017-10-18 10:30:00,39.68,39.71,39.67,39.69,144370.0,33.1252,33.1502,33.1168,33.1335,144370.0
2017-10-18 10:35:00,39.69,39.7,39.67,39.69,64658.0,33.1335,33.1419,33.1168,33.1335,64658.0
2017-10-18 10:40:00,39.69,39.76,39.67,39.75,112826.0,33.1335,33.1919,33.1168,33.1836,112826.0
2017-10-18 10:45:00,39.75,39.8,39.74,39.79,115036.0,33.1836,33.2253,33.1752,33.217,115036.0
2017-10-18 10:50:00,39.79,39.84,39.78,39.84,85022.0,33.217,33.2587,33.2086,33.2587,85022.0
2017-10-18 10:55:00,39.84,39.85,39.82,39.83,191329.0,33.2587,33.2671,33.242,33.2504,191329.0
2017-10-18 11:00:00,39.83,39.86,39.83,39.86,114125.0,33.2504,33.2754,33.2504,33.2754,114125.0
2017-10-18 11:05:00,39.86,39.91,39.85,39.88,235164.0,33.2754,33.3172,33.2671,33.2921,235164.0
2017-10-18 11:10:00,39.88,39.88,39.84,39.85,99874.0,33.2921,33.2921,33.2587,33.2671,99874.0
2017-10-18 11:15:00,39.84,39.85,39.8,39.8,106575.0,33.2587,33.2671,33.2253,33.2253,106575.0
2017-10-18 11:20:00,39.8,39.81,39.75,39.75,104615.0,33.2253,33.2337,33.1836,33.1836,104615.0
2017-10-18 11:25:00,39.75,39.76,39.72,39.72,110652.0,33.1836,33.1919,33.1586,33.1586,110652.0
2017-10-18 11:30:00,39.73,39.75,39.72,39.74,75079.0,33.1669,33.1836,33.1586,33.1752,75079.0
2017-10-18 11:35:00,39.74,39.8,39.73,39.79,96796.0,33.1752,33.2253,33.1669,33.217,96796.0
2017-10-18 11:40:00,39.79,39.79,39.76,39.77,75057.0,33.217,33.217,33.1919,33.2003,75057.0
2017-10-18 11:45:00,39.77,39.78,39.76,39.76,34390.0,33.2003,33.2086,33.1919,33.1919,34390.0
2017-10-18 11:50:00,39.77,39.78,39.76,39.76,434190.0,33.2003,33.2086,33.1919,33.1919,434190.0
2017-10-18 11:55:00,39.76,39.77,39.73,39.74,82195.0,33.1919,33.2003,33.1669,33.1752,82195.0
2017-10-18 12:00:00,39.73,39.76,39.73,39.75,53782.0,33.1669,33.1919,33.1669,33.1836,53782.0
2017-10-18 12:05:00,39.75,39.79,39.74,39.78,36625.0,33.1836,33.217,33.1752,33.2086,36625.0
2017-10-18 12:10:00,39.78,39.83,39.77,39.82,69417.0,33.2086,33.2504,33.2003,33.242,69417.0
2017-10-18 12:15:00,39.81,39.85,39.81,39.85,82112.0,33.2337,33.2671,33.2337,33.2671,82112.0
2017-10-18 12:20:00,39.85,39.86,39.83,39.86,53695.0,33.2671,33.2754,33.2504,33.2754,53695.0
2017-10-18 12:25:00,39.86,39.88,39.85,39.86,86337.0,33.2754,33.2921,33.2671,33.2754,86337.0
2017-10-18 12:30:00,39.87,39.89,39.86,39.89,77819.0,33.2838,33.3005,33.2754,33.3005,77819.0
2017-10-18 12:35:00,39.89,39.9,39.87,39.89,107973.0,33.3005,33.3088,33.2838,33.3005,107973.0
2017-10-18 12:40:00,39.89,39.97,39.88,39.96,362517.0,33.3005,33.3673,33.2921,33.3589,362517.0
2017-10-18 12:45:00,39.96,40.09,39.95,40.09,1143345.0,33.3589,33.4674,33.3506,33.4674,1143345.0
2017-10-18 12:50:00,40.09,40.13,40.06,40.07,391675.0,33.4674,33.5008,33.4424,33.4507,391675.0
2017-10-18 12:55:00,40.08,40.1,40.03,40.05,237309.0,33.4591,33.4758,33.4173,33.434,237309.0
2017-10-18 13:00:00,40.04,40.06,39.95,39.99,232726.0,33.4257,33.4424,33.3506,33.3839,232726.0
2017-10-18 13:05:00,39.99,40.03,39.99,40.02,101443.0,33.3839,33.4173,33.3839,33.409,101443.0
2017-10-18 13:10:00,40.02,40.13,40.02,40.13,239327.0,33.409,33.5008,33.409,33.5008,239327.0
2017-10-18 13:15:00,40.13,40.17,40.09,40.16,291878.0,33.5008,33.5342,33.4674,33.5259,291878.0
2017-10-18 13:20:00,40.16,40.2,40.15,40.17,215493.0,33.5259,33.5593,33.5175,33.5342,215493.0
2017-10-18 13:25:00,40.16,40.19,40.16,40.17,164355.0,33.5259,33.5509,33.5259,33.5342,164355.0
2017-10-18 13:30:00,40.18,40.2,40.17,40.19,107973.0,33.5426,33.5593,33.5342,33.5509,107973.0
2017-10-18 13:35:00,40.19,40.22,40.17,40.2,297892.0,33.5509,33.576,33.5342,33.5593,297892.0
2017-10-18 13:40:00,40.2,40.2,40.16,40.18,168374.0,33.5593,33.5593,33.5259,33.5426,168374.0
2017-10-18 13:45:00,40.18,40.2,40.17,40.19,162927.0,33.5426,33.5593,33.5342,33.5509,162927.0
2017-10-18 13:50:00,40.2,40.23,40.19,40.2,179244.0,33.5593,33.5843,33.5509,33.5593,179244.0
2017-10-18 13:55:00,40.21,40.22,40.18,40.2,104646.0,33.5676,33.576,33.5426,33.5593,104646.0
2017-10-18 14:00:00,40.2,40.24,40.18,40.24,194434.0,33.5593,33.5927,33.5426,33.5927,194434.0
2017-10-18 14:05:00,40.24,40.25,40.22,40.22,164695.0,33.5927,33.601,33.576,33.576,164695.0
2017-10-18 14:10:00,40.22,40.25,40.21,40.23,157780.0,33.576,33.601,33.5676,33.5843,157780.0
2017-10-18 14:15:00,40.23,40.25,40.22,40.23,94602.0,33.5843,33.601,33.576,33.5843,94602.0
2017-10-18 14:20:00,40.23,40.23,40.16,40.18,214404.0,33.5843,33.5843,33.5259,33.5426,214404.0
2017-10-18 14:25:00,40.17,40.2,40.17,40.19,119406.0,33.5342,33.5593,33.5342,33.5509,119406.0
2017-10-18 14:30:00,40.19,40.2,40.15,40.16,145820.0,33.5509,33.5593,33.5175,33.5259,145820.0
2017-10-18 14:35:00,40.17,40.18,40.15,40.16,125232.0,33.5342,33.5426,33.5175,33.5259,125232.0
2017-10-18 14:40:00,40.16,40.16,40.12,40.15,194652.0,33.5259,33.5259,33.4925,33.5175,194652.0
2017-10-18 14:45:00,40.15,40.15,40.12,40.13,155734.0,33.5175,33.5175,33.4925,33.5008,155734.0
2017-10-18 14:50:00,40.14,40.14,40.07,40.11,300074.0,33.5092,33.5092,33.4507,33.4841,300074.0
2017-10-18 14:55:00,40.11,40.14,40.1,40.12,113298.0,33.4841,33.5092,33.4758,33.4925,113298.0
2017-10-18 15:00:00,40.12,40.13,40.09,40.13,113602.0,33.4925,33.5008,33.4674,33.5008,113602.0
2017-10-18 15:05:00,40.13,40.16,40.11,40.14,312408.0,33.5008,33.5259,33.4841,33.5092,312408.0
2017-10-18 15:10:00,40.14,40.15,40.12,40.15,137070.0,33.5092,33.5175,33.4925,33.5175,137070.0
2017-10-18 15:15:00,40.15,40.17,40.14,40.17,108620.0,33.5175,33.5342,33.5092,33.5342,108620.0
2017-10-18 15:20:00,40.16,40.2,40.15,40.2,280246.0,33.5259,33.5593,33.5175,33.5593,280246.0
2017-10-18 15:25:00,40.2,40.2,40.19,40.19,119445.0,33.5593,33.5593,33.5509,33.5509,119445.0
2017-10-18 15:30:00,40.2,40.21,40.16,40.16,278154.0,33.5593,33.5676,33.5259,33.5259,278154.0
2017-10-18 15:35:00,40.17,40.2,40.16,40.19,182929.0,33.5342,33.5593,33.5259,33.5509,182929.0
2017-10-18 15:40:00,40.19,40.2,40.18,40.19,645310.0,33.5509,33.5593,33.5426,33.5509,645310.0
2017-10-18 15:45:00,40.19,40.25,40.18,40.23,944379.0,33.5509,33.601,33.5426,33.5843,944379.0
2017-10-18 15:50:00,40.23,40.24,40.16,40.24,786708.0,33.5843,33.5927,33.5259,33.5927,786708.0
2017-10-18 15:55:00,40.23,40.29,40.23,40.26,1507808.0,33.5843,33.6344,33.5843,33.6093,1507808.0
2017-10-19 09:30:00,39.98,40.18,39.88,40.06,700553.0,33.3756,33.5426,33.2921,33.4424,700553.0
2017-10-19 09:35:00,40.07,40.12,40.03,40.07,252566.0,33.4507,33.4925,33.4173,33.4507,252566.0
2017-10-19 09:40:00,40.07,40.07,39.94,40.0,330816.0,33.4507,33.4507,33.3422,33.3923,330816.0
2017-10-19 09:45:00,40.0,40.0,39.95,39.97,234239.0,33.3923,33.3923,33.3506,33.3673,234239.0
2017-10-19 09:50:00,39.96,39.96,39.89,39.89,308710.0,33.3589,33.3589,33.3005,33.3005,308710.0
2017-10-19 09:55:00,39.89,39.93,39.87,39.93,185137.0,33.3005,33.3339,33.2838,33.3339,185137.0
2017-10-19 10:00:00,39.92,39.95,39.83,39.95,302034.0,33.3255,33.3506,33.2504,33.3506,302034.0
2017-10-19 10:05:00,39.95,39.98,39.91,39.93,191945.0,33.3506,33.3756,33.3172,33.3339,191945.0
2017-10-19 10:10:00,39.92,39.99,39.89,39.98,240675.0,33.3255,33.3839,33.3005,33.3756,240675.0
2017-10-19 10:15:00,39.98,40.02,39.98,40.02,212383.0,33.3756,33.409,33.3756,33.409,212383.0
2017-10-19 10:20:00,40.02,40.08,40.0,40.05,441909.0,33.409,33.4591,33.3923,33.434,441909.0
2017-10-19 10:25:00,40.05,40.11,40.02,40.09,358799.0,33.434,33.4841,33.409,33.4674,358799.0
2017-10-19 10:30:00,40.1,40.11,40.03,40.05,295608.0,33.4758,33.4841,33.4173,33.434,295608.0
2017-10-19 10:35:00,40.06,40.08,40.02,40.06,322348.0,33.4424,33.4591,33.409,33.4424,322348.0
2017-10-19 10:40:00,40.06,40.11,40.05,40.11,197474.0,33.4424,33.4841,33.434,33.4841,197474.0
2017-10-19 10:45:00,40.11,40.14,40.09,40.14,153115.0,33.4841,33.5092,33.4674,33.5092,153115.0
2017-10-19 10:50:00,40.14,40.2,40.13,40.2,117153.0,33.5092,33.5593,33.5008,33.5593,117153.0
2017-10-19 10:55:00,40.2,40.22,40.16,40.17,189106.0,33.5593,33.576,33.5259,33.5342,189106.0
2017-10-19 11:00:00,40.18,40.18,40.14,40.14,119192.0,33.5426,33.5426,33.5092,33.5092,119192.0
2017-10-19 11:05:00,40.14,40.21,40.14,40.21,286760.0,33.5092,33.5676,33.5092,33.5676,286760.0
2017-10-19 11:10:00,40.21,40.23,40.19,40.23,92476.0,33.5676,33.5843,33.5509,33.5843,92476.0
2017-10-19 11:15:00,40.23,40.25,40.23,40.24,192333.0,33.5843,33.601,33.5843,33.5927,192333.0
2017-10-19 11:20:00,40.23,40.25,40.22,40.24,138327.0,33.5843,33.601,33.576,33.5927,138327.0
2017-10-19 11:25:00,40.24,40.27,40.23,40.26,190231.0,33.5927,33.6177,33.5843,33.6093,190231.0
2017-10-19 11:30:00,40.27,40.33,40.25,40.3,412567.0,33.6177,33.6678,33.601,33.6427,412567.0
2017-10-19 11:35:00,40.3,40.33,40.29,40.31,209025.0,33.6427,33.6678,33.6344,33.6511,209025.0
2017-10-19 11:40:00,40.3,40.31,40.23,40.25,164600.0,33.6427,33.6511,33.5843,33.601,164600.0
2017-10-19 11:45:00,40.24,40.3,40.24,40.3,441550.0,33.5927,33.6427,33.5927,33.6427,441550.0
2017-10-19 11:50:00,40.3,40.31,40.27,40.31,98090.0,33.6427,33.6511,33.6177,33.6511,98090.0
2017-10-19 11:55:00,40.3,40.31,40.27,40.3,184420.0,33.6427,33.6511,33.6177,33.6427,184420.0
2017-10-19 12:00:00,40.3,40.31,40.25,40.26,431730.0,33.6427,33.6511,33.601,33.6093,431730.0
2017-10-19 12:05:00,40.26,40.26,40.22,40.26,83968.0,33.6093,33.6093,33.576,33.6093,83968.0
2017-10-19 12:10:00,40.25,40.29,40.25,40.27,81223.0,33.601,33.6344,33.601,33.6177,81223.0
2017-10-19 12:15:00,40.27,40.27,40.22,40.23,178296.0,33.6177,33.6177,33.576,33.5843,178296.0
2017-10-19 12:20:00,40.23,40.23,40.18,40.18,99071.0,33.5843,33.5843,33.5426,33.5426,99071.0
2017-10-19 12:25:00,40.18,40.19,40.16,40.19,96217.0,33.5426,33.5509,33.5259,33.5509,96217.0
2017-10-19 12:30:00,40.18,40.19,40.14,40.17,95861.0,33.5426,33.5509,33.5092,33.5342,95861.0
2017-10-19 12:35:00,40.17,40.2,40.11,40.11,148997.0,33.5342,33.5593,33.4841,33.4841,148997.0
2017-10-19 12:40:00,40.11,40.15,40.09,40.09,129530.0,33.4841,33.5175,33.4674,33.4674,129530.0
2017-10-19 12:45:00,40.09,40.12,40.09,40.1,64082.0,33.4674,33.4925,33.4674,33.4758,64082.0
2017-10-19 12:50:00,40.11,40.16,40.1,40.14,53496.0,33.4841,33.5259,33.4758,33.5092,53496.0
2017-10-19 12:55:00,40.14,40.16,40.12,40.15,67488.0,33.5092,33.5259,33.4925,33.5175,67488.0
2017-10-19 13:00:00,40.15,40.2,40.15,40.2,81520.0,33.5175,33.5593,33.5175,33.5593,81520.0
2017-10-19 13:05:00,40.19,40.2,40.17,40.18,36115.0,33.5509,33.5593,33.5342,33.5426,36115.0
2017-10-19 13:10:00,40.18,40.18,40.15,40.15,92053.0,33.5426,33.5426,33.5175,33.5175,92053.0
2017-10-19 13:15:00,40.15,40.16,40.12,40.14,217960.0,33.5175,33.5259,33.4925,33.5092,217960.0
2017-10-19 13:20:00,40.14,40.14,40.12,40.13,115617.0,33.5092,33.5092,33.4925,33.5008,115617.0
2017-10-19 13:25:00,40.13,40.15,40.12,40.13,116488.0,33.5008,33.5175,33.4925,33.5008,116488.0
2017-10-19 13:30:00,40.13,40.14,40.11,40.12,89586.0,33.5008,33.5092,33.4841,33.4925,89586.0
2017-10-19 13:35:00,40.12,40.14,40.12,40.12,126157.0,33.4925,33.5092,33.4925,33.4925,126157.0
2017-10-19 13:40:00,40.13,40.16,40.13,40.16,114867.0,33.5008,33.5259,33.5008,33.5259,114867.0
2017-10-19 13:45:00,40.16,40.17,40.11,40.13,104628.0,33.5259,33.5342,33.4841,33.5008,104628.0
2017-10-19 13:50:00,40.13,40.15,40.12,40.13,83614.0,33.5008,33.5175,33.4925,33.5008,83614.0
2017-10-19 13:55:00,40.13,40.13,40.07,40.08,160928.0,33.5008,33.5008,33.4507,33.4591,160928.0
2017-10-19 14:00:00,40.08,40.1,40.08,40.09,68172.0,33.4591,33.4758,33.4591,33.4674,68172.0
2017-10-19 14:05:00,40.09,40.1,40.09,40.09,72314.0,33.4674,33.4758,33.4674,33.4674,72314.0
2017-10-19 14:10:00,40.09,40.13,40.09,40.12,138112.0,33.4674,33.5008,33.4674,33.4925,138112.0
2017-10-19 14:15:00,40.13,40.15,40.11,40.15,115943.0,33.5008,33.5175,33.4841,33.5175,115943.0
2017-10-19 14:20:00,40.14,40.15,40.11,40.12,74085.0,33.5092,33.5175,33.4841,33.4925,74085.0
2017-10-19 14:25:00,40.13,40.13,40.1,40.12,80909.0,33.5008,33.5008,33.4758,33.4925,80909.0
2017-10-19 14:30:00,40.13,40.13,40.11,40.11,68228.0,33.5008,33.5008,33.4841,33.4841,68228.0
2017-10-19 14:35:00,40.11,40.17,40.11,40.14,88388.0,33.4841,33.5342,33.4841,33.5092,88388.0
2017-10-19 14:40:00,40.14,40.17,40.13,40.16,175928.0,33.5092,33.5342,33.5008,33.5259,175928.0
2017-10-19 14:45:00,40.16,40.17,40.13,40.14,107265.0,33.5259,33.5342,33.5008,33.5092,107265.0
2017-10-19 14:50:00,40.13,40.14,40.12,40.13,67748.0,33.5008,33.5092,33.4925,33.5008,67748.0
2017-10-19 14:55:00,40.14,40.14,40.1,40.11,127464.0,33.5092,33.5092,33.4758,33.4841,127464.0
2017-10-19 15:00:00,40.1,40.11,40.09,40.1,107405.0,33.4758,33.4841,33.4674,33.4758,107405.0
2017-10-19 15:05:00,40.1,40.1,40.06,40.07,106391.0,33.4758,33.4758,33.4424,33.4507,106391.0
2017-10-19 15:10:00,40.08,40.13,40.06,40.11,211929.0,33.4591,33.5008,33.4424,33.4841,211929.0
2017-10-19 15:15:00,40.12,40.13,40.08,40.11,176492.0,33.4925,33.5008,33.4591,33.4841,176492.0
2017-10-19 15:20:00,40.11,40.11,40.08,40.08,136911.0,33.4841,33.4841,33.4591,33.4591,136911.0
2017-10-19 15:25:00,40.09,40.12,40.09,40.12,87554.0,33.4674,33.4925,33.4674,33.4925,87554.0
2017-10-19 15:30:00,40.12,40.14,40.11,40.14,122603.0,33.4925,33.5092,33.4841,33.5092,122603.0
2017-10-19 15:35:00,40.13,40.15,40.11,40.12,265299.0,33.5008,33.5175,33.4841,33.4925,265299.0
2017-10-19 15:40:00,40.13,40.15,40.12,40.14,156396.0,33.5008,33.5175,33.4925,33.5092,156396.0
2017-10-19 15:45:00,40.14,40.16,40.13,40.14,279983.0,33.5092,33.5259,33.5008,33.5092,279983.0
2017-10-19 15:50:00,40.14,40.15,40.06,40.07,750392.0,33.5092,33.5175,33.4424,33.4507,750392.0
2017-10-19 15:55:00,40.08,40.13,40.06,40.11,974495.0,33.4591,33.5008,33.4424,33.4841,974495.0
2017-10-20 09:30:00,40.34,40.42,40.23,40.29,1345915.0,33.6761,33.7429,33.5843,33.6344,1345915.0
2017-10-20 09:35:00,40.28,40.28,40.19,40.25,192747.0,33.626,33.626,33.5509,33.601,192747.0
2017-10-20 09:40:00,40.26,40.32,40.21,40.29,275537.0,33.6093,33.6594,33.5676,33.6344,275537.0
2017-10-20 09:45:00,40.29,40.37,40.29,40.35,330394.0,33.6344,33.7012,33.6344,33.6845,330394.0
2017-10-20 09:50:00,40.36,40.36,40.25,40.3,166759.0,33.6928,33.6928,33.601,33.6427,166759.0
2017-10-20 09:55:00,40.3,40.32,40.28,40.3,165110.0,33.6427,33.6594,33.626,33.6427,165110.0
2017-10-20 10:00:00,40.3,40.32,40.29,40.3,212365.0,33.6427,33.6594,33.6344,33.6427,212365.0
2017-10-20 10:05:00,40.3,40.37,40.29,40.35,243608.0,33.6427,33.7012,33.6344,33.6845,243608.0
2017-10-20 10:10:00,40.36,40.37,40.31,40.33,134918.0,33.6928,33.7012,33.6511,33.6678,134918.0
2017-10-20 10:15:00,40.33,40.39,40.32,40.34,167815.0,33.6678,33.7179,33.6594,33.6761,167815.0
2017-10-20 10:20:00,40.34,40.36,40.29,40.36,245191.0,33.6761,33.6928,33.6344,33.6928,245191.0
2017-10-20 10:25:00,40.35,40.37,40.24,40.26,267581.0,33.6845,33.7012,33.5927,33.6093,267581.0
2017-10-20 10:30:00,40.26,40.27,40.23,40.26,118312.0,33.6093,33.6177,33.5843,33.6093,118312.0
2017-10-20 10:35:00,40.26,40.3,40.25,40.28,103129.0,33.6093,33.6427,33.601,33.626,103129.0
2017-10-20 10:40:00,40.27,40.28,40.2,40.2,184964.0,33.6177,33.626,33.5593,33.5593,184964.0
2017-10-20 10:45:00,40.2,40.23,40.19,40.2,177694.0,33.5593,33.5843,33.5509,33.5593,177694.0
2017-10-20 10:50:00,40.2,40.23,40.19,40.2,162220.0,33.5593,33.5843,33.5509,33.5593,162220.0
2017-10-20 10:55:00,40.2,40.21,40.15,40.15,182310.0,33.5593,33.5676,33.5175,33.5175,182310.0
2017-10-20 11:00:00,40.16,40.2,40.14,40.16,195017.0,33.5259,33.5593,33.5092,33.5259,195017.0
2017-10-20 11:05:00,40.16,40.17,40.13,40.13,111245.0,33.5259,33.5342,33.5008,33.5008,111245.0
2017-10-20 11:10:00,40.13,40.15,40.1,40.15,196083.0,33.5008,33.5175,33.4758,33.5175,196083.0
2017-10-20 11:15:00,40.15,40.15,40.12,40.13,82232.0,33.5175,33.5175,33.4925,33.5008,82232.0
2017-10-20 11:20:00,40.13,40.15,40.12,40.12,74537.0,33.5008,33.5175,33.4925,33.4925,74537.0
2017-10-20 11:25:00,40.12,40.14,40.1,40.11,90122.0,33.4925,33.5092,33.4758,33.4841,90122.0
2017-10-20 11:30:00,40.11,40.15,40.1,40.14,71562.0,33.4841,33.5175,33.4758,33.5092,71562.0
2017-10-20 11:35:00,40.14,40.15,40.11,40.14,107119.0,33.5092,33.5175,33.4841,33.5092,107119.0
2017-10-20 11:40:00,40.14,40.18,40.12,40.16,108703.0,33.5092,33.5426,33.4925,33.5259,108703.0
2017-10-20 11:45:00,40.16,40.17,40.15,40.16,107384.0,33.5259,33.5342,33.5175,33.5259,107384.0
2017-10-20 11:50:00,40.16,40.18,40.15,40.17,138620.0,33.5259,33.5426,33.5175,33.5342,138620.0
2017-10-20 11:55:00,40.17,40.2,40.16,40.2,85544.0,33.5342,33.5593,33.5259,33.5593,85544.0
2017-10-20 12:00:00,40.2,40.21,40.19,40.21,109452.0,33.5593,33.5676,33.5509,33.5676,109452.0
2017-10-20 12:05:00,40.21,40.22,40.2,40.22,62856.0,33.5676,33.576,33.5593,33.576,62856.0
2017-10-20 12:10:00,40.22,40.24,40.21,40.22,87764.0,33.576,33.5927,33.5676,33.576,87764.0
2017-10-20 12:15:00,40.21,40.24,40.21,40.23,85669.0,33.5676,33.5927,33.5676,33.5843,85669.0
2017-10-20 12:20:00,40.24,40.25,40.22,40.24,77872.0,33.5927,33.601,33.576,33.5927,77872.0
2017-10-20 12:25:00,40.24,40.26,40.23,40.24,124333.0,33.5927,33.6093,33.5843,33.5927,124333.0
2017-10-20 12:30:00,40.25,40.25,40.21,40.22,109439.0,33.601,33.601,33.5676,33.576,109439.0
2017-10-20 12:35:00,40.23,40.23,40.18,40.21,148767.0,33.5843,33.5843,33.5426,33.5676,148767.0
2017-10-20 12:40:00,40.2,40.23,40.19,40.21,70137.0,33.5593,33.5843,33.5509,33.5676,70137.0
2017-10-20 12:45:00,40.22,40.24,40.21,40.23,81826.0,33.576,33.5927,33.5676,33.5843,81826.0
2017-10-20 12:50:00,40.23,40.24,40.21,40.23,44805.0,33.5843,33.5927,33.5676,33.5843,44805.0
2017-10-20 12:55:00,40.23,40.24,40.21,40.23,97316.0,33.5843,33.5927,33.5676,33.5843,97316.0
2017-10-20 13:00:00,40.23,40.25,40.22,40.24,53966.0,33.5843,33.601,33.576,33.5927,53966.0
2017-10-20 13:05:00,40.25,40.26,40.23,40.25,121738.0,33.601,33.6093,33.5843,33.601,121738.0
2017-10-20 13:10:00,40.25,40.26,40.24,40.24,66134.0,33.601,33.6093,33.5927,33.5927,66134.0
2017-10-20 13:15:00,40.25,40.26,40.23,40.25,67545.0,33.601,33.6093,33.5843,33.601,67545.0
2017-10-20 13:20:00,40.26,40.28,40.25,40.27,118293.0,33.6093,33.626,33.601,33.6177,118293.0
2017-10-20 13:25:00,40.28,40.29,40.26,40.28,59965.0,33.626,33.6344,33.6093,33.626,59965.0
2017-10-20 13:30:00,40.29,40.31,40.27,40.3,71655.0,33.6344,33.6511,33.6177,33.6427,71655.0
2017-10-20 13:35:00,40.3,40.31,40.28,40.3,96638.0,33.6427,33.6511,33.626,33.6427,96638.0
2017-10-20 13:40:00,40.29,40.3,40.27,40.29,63988.0,33.6344,33.6427,33.6177,33.6344,63988.0
2017-10-20 13:45:00,40.28,40.29,40.26,40.27,78950.0,33.626,33.6344,33.6093,33.6177,78950.0
2017-10-20 13:50:00,40.27,40.27,40.24,40.25,127585.0,33.6177,33.6177,33.5927,33.601,127585.0
2017-10-20 13:55:00,40.25,40.25,40.23,40.25,98599.0,33.601,33.601,33.5843,33.601,98599.0
2017-10-20 14:00:00,40.25,40.27,40.24,40.27,98239.0,33.601,33.6177,33.5927,33.6177,98239.0
2017-10-20 14:05:00,40.27,40.29,40.25,40.27,88982.0,33.6177,33.6344,33.601,33.6177,88982.0
2017-10-20 14:10:00,40.28,40.3,40.27,40.29,98138.0,33.626,33.6427,33.6177,33.6344,98138.0
2017-10-20 14:15:00,40.28,40.3,40.28,40.29,43823.0,33.626,33.6427,33.626,33.6344,43823.0
2017-10-20 14:20:00,40.29,40.31,40.28,40.29,46727.0,33.6344,33.6511,33.626,33.6344,46727.0
2017-10-20 14:25:00,40.28,40.31,40.27,40.3,79729.0,33.626,33.6511,33.6177,33.6427,79729.0
2017-10-20 14:30:00,40.3,40.31,40.28,40.3,79090.0,33.6427,33.6511,33.626,33.6427,79090.0
2017-10-20 14:35:00,40.3,40.31,40.28,40.29,95883.0,33.6427,33.6511,33.626,33.6344,95883.0
2017-10-20 14:40:00,40.29,40.3,40.25,40.26,115328.0,33.6344,33.6427,33.601,33.6093,115328.0
2017-10-20 14:45:00,40.25,40.29,40.25,40.28,65732.0,33.601,33.6344,33.601,33.626,65732.0
2017-10-20 14:50:00,40.27,40.28,40.23,40.26,100708.0,33.6177,33.626,33.5843,33.6093,100708.0
2017-10-20 14:55:00,40.25,40.26,40.24,40.25,45884.0,33.601,33.6093,33.5927,33.601,45884.0
2017-10-20 15:00:00,40.25,40.29,40.24,40.28,151441.0,33.601,33.6344,33.5927,33.626,151441.0
2017-10-20 15:05:00,40.29,40.3,40.27,40.3,88714.0,33.6344,33.6427,33.6177,33.6427,88714.0
2017-10-20 15:10:00,40.29,40.34,40.29,40.33,135201.0,33.6344,33.6761,33.6344,33.6678,135201.0
2017-10-20 15:15:00,40.33,40.34,40.32,40.34,63901.0,33.6678,33.6761,33.6594,33.6761,63901.0
2017-10-20 15:20:00,40.34,40.36,40.33,40.34,125795.0,33.6761,33.6928,33.6678,33.6761,125795.0
2017-10-20 15:25:00,40.34,40.35,40.32,40.34,108614.0,33.6761,33.6845,33.6594,33.6761,108614.0
2017-10-20 15:30:00,40.35,40.36,40.33,40.34,161618.0,33.6845,33.6928,33.6678,33.6761,161618.0
2017-10-20 15:35:00,40.34,40.35,40.32,40.33,157956.0,33.6761,33.6845,33.6594,33.6678,157956.0
2017-10-20 15:40:00,40.33,40.33,40.32,40.33,81906.0,33.6678,33.6678,33.6594,33.6678,81906.0
2017-10-20 15:45:00,40.33,40.33,40.32,40.33,226558.0,33.6678,33.6678,33.6594,33.6678,226558.0
2017-10-20 15:50:00,40.33,40.44,40.33,40.38,813017.0,33.6678,33.7596,33.6678,33.7095,813017.0
2017-10-20 15:55:00,40.38,40.43,40.36,40.42,1318453.0,33.7095,33.7513,33.6928,33.7429,1318453.0
2017-10-23 09:30:00,40.49,40.58,40.39,40.52,814938.0,33.8014,33.8765,33.7179,33.8264,814938.0
2017-10-23 09:35:00,40.52,40.59,40.51,40.54,257952.0,33.8264,33.8848,33.818,33.8431,257952.0
2017-10-23 09:40:00,40.55,40.59,40.53,40.55,254278.0,33.8514,33.8848,33.8347,33.8514,254278.0
2017-10-23 09:45:00,40.55,40.72,40.53,40.71,389259.0,33.8514,33.9934,33.8347,33.985,389259.0
2017-10-23 09:50:00,40.71,40.73,40.63,40.69,285092.0,33.985,34.0017,33.9182,33.9683,285092.0
2017-10-23 09:55:00,40.68,40.7,40.6,40.61,239270.0,33.96,33.9767,33.8932,33.9015,239270.0
2017-10-23 10:00:00,40.61,40.7,40.59,40.7,237369.0,33.9015,33.9767,33.8848,33.9767,237369.0
2017-10-23 10:05:00,40.7,40.72,40.57,40.59,338740.0,33.9767,33.9934,33.8681,33.8848,338740.0
2017-10-23 10:10:00,40.59,40.68,40.58,40.61,200343.0,33.8848,33.96,33.8765,33.9015,200343.0
2017-10-23 10:15:00,40.6,40.73,40.56,40.7,272195.0,33.8932,34.0017,33.8598,33.9767,272195.0
2017-10-23 10:20:00,40.7,40.7,40.64,40.66,155935.0,33.9767,33.9767,33.9266,33.9433,155935.0
2017-10-23 10:25:00,40.66,40.73,40.62,40.72,131285.0,33.9433,34.0017,33.9099,33.9934,131285.0
2017-10-23 10:30:00,40.72,40.73,40.62,40.62,180430.0,33.9934,34.0017,33.9099,33.9099,180430.0
2017-10-23 10:35:00,40.63,40.68,40.62,40.68,125229.0,33.9182,33.96,33.9099,33.96,125229.0
2017-10-23 10:40:00,40.67,40.75,40.66,40.73,184010.0,33.9516,34.0184,33.9433,34.0017,184010.0
2017-10-23 10:45:00,40.73,40.75,40.67,40.68,203904.0,34.0017,34.0184,33.9516,33.96,203904.0
2017-10-23 10:50:00,40.68,40.74,40.66,40.72,194469.0,33.96,34.0101,33.9433,33.9934,194469.0
2017-10-23 10:55:00,40.72,40.77,40.71,40.72,211634.0,33.9934,34.0351,33.985,33.9934,211634.0
2017-10-23 11:00:00,40.73,40.86,40.73,40.85,354201.0,34.0017,34.1102,34.0017,34.1019,354201.0
2017-10-23 11:05:00,40.84,40.9,40.84,40.88,247874.0,34.0935,34.1436,34.0935,34.1269,247874.0
2017-10-23 11:10:00,40.88,40.93,40.88,40.9,317217.0,34.1269,34.1687,34.1269,34.1436,317217.0
2017-10-23 11:15:00,40.91,40.92,40.9,40.91,120708.0,34.152,34.1603,34.1436,34.152,120708.0
2017-10-23 11:20:00,40.92,40.94,40.9,40.91,237730.0,34.1603,34.177,34.1436,34.152,237730.0
2017-10-23 11:25:00,40.91,40.99,40.91,40.96,353408.0,34.152,34.2188,34.152,34.1937,353408.0
2017-10-23 11:30:00,40.95,40.95,40.91,40.93,193842.0,34.1854,34.1854,34.152,34.1687,193842.0
2017-10-23 11:35:00,40.92,40.97,40.88,40.89,353295.0,34.1603,34.2021,34.1269,34.1353,353295.0
2017-10-23 11:40:00,40.89,40.89,40.81,40.81,241186.0,34.1353,34.1353,34.0685,34.0685,241186.0
2017-10-23 11:45:00,40.82,40.85,40.74,40.85,255937.0,34.0768,34.1019,34.0101,34.1019,255937.0
2017-10-23 11:50:00,40.85,40.88,40.84,40.88,125005.0,34.1019,34.1269,34.0935,34.1269,125005.0
2017-10-23 11:55:00,40.88,40.91,40.87,40.91,149004.0,34.1269,34.152,34.1186,34.152,149004.0
2017-10-23 12:00:00,40.91,40.92,40.9,40.91,136321.0,34.152,34.1603,34.1436,34.152,136321.0
2017-10-23 12:05:00,40.92,40.93,40.87,40.91,195943.0,34.1603,34.1687,34.1186,34.152,195943.0
2017-10-23 12:10:00,40.92,40.92,40.89,40.91,104386.0,34.1603,34.1603,34.1353,34.152,104386.0
2017-10-23 12:15:00,40.91,40.98,40.89,40.98,309825.0,34.152,34.2104,34.1353,34.2104,309825.0
2017-10-23 12:20:00,40.98,40.99,40.96,40.99,150907.0,34.2104,34.2188,34.1937,34.2188,150907.0
2017-10-23 12:25:00,40.99,41.04,40.98,40.99,548194.0,34.2188,34.2605,34.2104,34.2188,548194.0
2017-10-23 12:30:00,41.0,41.02,40.95,40.98,181507.0,34.2271,34.2438,34.1854,34.2104,181507.0
2017-10-23 12:35:00,40.97,40.98,40.93,40.94,118867.0,34.2021,34.2104,34.1687,34.177,118867.0
2017-10-23 12:40:00,40.94,41.0,40.93,40.98,167556.0,34.177,34.2271,34.1687,34.2104,167556.0
2017-10-23 12:45:00,40.98,41.01,40.97,40.98,181747.0,34.2104,34.2355,34.2021,34.2104,181747.0
2017-10-23 12:50:00,40.98,41.01,40.96,41.0,256652.0,34.2104,34.2355,34.1937,34.2271,256652.0
2017-10-23 12:55:00,41.0,41.01,40.99,41.0,72628.0,34.2271,34.2355,34.2188,34.2271,72628.0
2017-10-23 13:00:00,41.0,41.0,40.94,40.95,186820.0,34.2271,34.2271,34.177,34.1854,186820.0
2017-10-23 13:05:00,40.95,40.98,40.94,40.97,108055.0,34.1854,34.2104,34.177,34.2021,108055.0
2017-10-23 13:10:00,40.97,40.97,40.87,40.88,232866.0,34.2021,34.2021,34.1186,34.1269,232866.0
2017-10-23 13:15:00,40.88,40.92,40.87,40.89,150205.0,34.1269,34.1603,34.1186,34.1353,150205.0
2017-10-23 13:20:00,40.9,40.9,40.87,40.89,96256.0,34.1436,34.1436,34.1186,34.1353,96256.0
2017-10-23 13:25:00,40.9,40.93,40.88,40.9,216318.0,34.1436,34.1687,34.1269,34.1436,216318.0
2017-10-23 13:30:00,40.91,40.92,40.87,40.87,170884.0,34.152,34.1603,34.1186,34.1186,170884.0
2017-10-23 13:35:00,40.87,40.88,40.82,40.83,244986.0,34.1186,34.1269,34.0768,34.0852,244986.0
2017-10-23 13:40:00,40.82,40.84,40.82,40.84,121297.0,34.0768,34.0935,34.0768,34.0935,121297.0
2017-10-23 13:45:00,40.84,40.85,40.82,40.84,127348.0,34.0935,34.1019,34.0768,34.0935,127348.0
2017-10-23 13:50:00,40.84,40.86,40.84,40.86,60487.0,34.0935,34.1102,34.0935,34.1102,60487.0
2017-10-23 13:55:00,40.86,40.86,40.83,40.84,161048.0,34.1102,34.1102,34.0852,34.0935,161048.0
2017-10-23 14:00:00,40.84,40.86,40.83,40.86,138710.0,34.0935,34.1102,34.0852,34.1102,138710.0
2017-10-23 14:05:00,40.86,40.86,40.85,40.86,88263.0,34.1102,34.1102,34.1019,34.1102,88263.0
2017-10-23 14:10:00,40.86,40.86,40.84,40.85,164678.0,34.1102,34.1102,34.0935,34.1019,164678.0
2017-10-23 14:15:00,40.84,40.85,40.8,40.8,204292.0,34.0935,34.1019,34.0601,34.0601,204292.0
2017-10-23 14:20:00,40.81,40.83,40.79,40.81,166771.0,34.0685,34.0852,34.0518,34.0685,166771.0
2017-10-23 14:25:00,40.8,40.85,40.8,40.84,163594.0,34.0601,34.1019,34.0601,34.0935,163594.0
2017-10-23 14:30:00,40.84,40.86,40.84,40.84,151521.0,34.0935,34.1102,34.0935,34.0935,151521.0
2017-10-23 14:35:00,40.84,40.86,40.84,40.85,86075.0,34.0935,34.1102,34.0935,34.1019,86075.0
2017-10-23 14:40:00,40.85,40.86,40.84,40.84,179757.0,34.1019,34.1102,34.0935,34.0935,179757.0
2017-10-23 14:45:00,40.84,40.86,40.84,40.84,193158.0,34.0935,34.1102,34.0935,34.0935,193158.0
2017-10-23 14:50:00,40.85,40.86,40.83,40.85,237596.0,34.1019,34.1102,34.0852,34.1019,237596.0
2017-10-23 14:55:00,40.84,40.87,40.84,40.87,120312.0,34.0935,34.1186,34.0935,34.1186,120312.0
2017-10-23 15:00:00,40.87,40.87,40.84,40.85,139095.0,34.1186,34.1186,34.0935,34.1019,139095.0
2017-10-23 15:05:00,40.86,40.86,40.83,40.84,144929.0,34.1102,34.1102,34.0852,34.0935,144929.0
2017-10-23 15:10:00,40.84,40.85,40.76,40.77,517416.0,34.0935,34.1019,34.0268,34.0351,517416.0
2017-10-23 15:15:00,40.77,40.77,40.71,40.72,337906.0,34.0351,34.0351,33.985,33.9934,337906.0
2017-10-23 15:20:00,40.71,40.76,40.71,40.73,668451.0,33.985,34.0268,33.985,34.0017,668451.0
2017-10-23 15:25:00,40.74,40.75,40.72,40.73,553968.0,34.0101,34.0184,33.9934,34.0017,553968.0
2017-10-23 15:30:00,40.73,40.75,40.72,40.73,652129.0,34.0017,34.0184,33.9934,34.0017,652129.0
2017-10-23 15:35:00,40.73,40.77,40.68,40.73,1306042.0,34.0017,34.0351,33.96,34.0017,1306042.0
2017-10-23 15:40:00,40.73,40.79,40.72,40.79,365933.0,34.0017,34.0518,33.9934,34.0518,365933.0
2017-10-23 15:45:00,40.79,40.84,40.79,40.81,486090.0,34.0518,34.0935,34.0518,34.0685,486090.0
2017-10-23 15:50:00,40.81,40.83,40.75,40.8,790020.0,34.0685,34.0852,34.0184,34.0601,790020.0
2017-10-23 15:55:00,40.8,40.84,40.79,40.83,983169.0,34.0601,34.0935,34.0518,34.0852,983169.0
2017-10-24 09:30:00,40.97,41.05,40.89,40.95,717054.0,34.2021,34.2688,34.1353,34.1854,717054.0
2017-10-24 09:35:00,40.96,41.01,40.87,40.94,389427.0,34.1937,34.2355,34.1186,34.177,389427.0
2017-10-24 09:40:00,40.94,41.01,40.87,40.88,491821.0,34.177,34.2355,34.1186,34.1269,491821.0
2017-10-24 09:45:00,40.88,40.91,40.78,40.8,651311.0,34.1269,34.152,34.0434,34.0601,651311.0
2017-10-24 09:50:00,40.8,40.83,40.74,40.77,385948.0,34.0601,34.0852,34.0101,34.0351,385948.0
2017-10-24 09:55:00,40.77,40.82,40.74,40.76,301092.0,34.0351,34.0768,34.0101,34.0268,301092.0
2017-10-24 10:00:00,40.76,40.82,40.74,40.77,208814.0,34.0268,34.0768,34.0101,34.0351,208814.0
2017-10-24 10:05:00,40.77,40.8,40.76,40.77,242483.0,34.0351,34.0601,34.0268,34.0351,242483.0
2017-10-24 10:10:00,40.77,40.79,40.72,40.75,227280.0,34.0351,34.0518,33.9934,34.0184,227280.0
2017-10-24 10:15:00,40.75,40.89,40.72,40.88,290352.0,34.0184,34.1353,33.9934,34.1269,290352.0
2017-10-24 10:20:00,40.88,40.89,40.85,40.87,197990.0,34.1269,34.1353,34.1019,34.1186,197990.0
2017-10-24 10:25:00,40.87,40.9,40.85,40.88,189520.0,34.1186,34.1436,34.1019,34.1269,189520.0
2017-10-24 10:30:00,40.88,40.92,40.86,40.92,311991.0,34.1269,34.1603,34.1102,34.1603,311991.0
2017-10-24 10:35:00,40.92,40.92,40.82,40.86,238309.0,34.1603,34.1603,34.0768,34.1102,238309.0
2017-10-24 10:40:00,40.85,40.88,40.82,40.85,179890.0,34.1019,34.1269,34.0768,34.1019,179890.0
2017-10-24 10:45:00,40.84,40.89,40.83,40.85,197182.0,34.0935,34.1353,34.0852,34.1019,197182.0
2017-10-24 10:50:00,40.85,40.89,40.82,40.89,172410.0,34.1019,34.1353,34.0768,34.1353,172410.0
2017-10-24 10:55:00,40.89,40.91,40.86,40.87,127918.0,34.1353,34.152,34.1102,34.1186,127918.0
2017-10-24 11:00:00,40.87,40.92,40.86,40.92,183762.0,34.1186,34.1603,34.1102,34.1603,183762.0
2017-10-24 11:05:00,40.92,40.93,40.88,40.92,166380.0,34.1603,34.1687,34.1269,34.1603,166380.0
2017-10-24 11:10:00,40.91,40.92,40.89,40.9,129337.0,34.152,34.1603,34.1353,34.1436,129337.0
2017-10-24 11:15:00,40.91,40.91,40.87,40.88,231571.0,34.152,34.152,34.1186,34.1269,231571.0
2017-10-24 11:20:00,40.88,40.89,40.85,40.86,170099.0,34.1269,34.1353,34.1019,34.1102,170099.0
2017-10-24 11:25:00,40.86,40.94,40.85,40.93,144963.0,34.1102,34.177,34.1019,34.1687,144963.0
2017-10-24 11:30:00,40.93,40.93,40.9,40.91,81054.0,34.1687,34.1687,34.1436,34.152,81054.0
2017-10-24 11:35:00,40.91,40.97,40.9,40.96,173761.0,34.152,34.2021,34.1436,34.1937,173761.0
2017-10-24 11:40:00,40.95,40.96,40.91,40.93,91020.0,34.1854,34.1937,34.152,34.1687,91020.0
2017-10-24 11:45:00,40.93,40.93,40.9,40.9,129172.0,34.1687,34.1687,34.1436,34.1436,129172.0
2017-10-24 11:50:00,40.9,40.92,40.9,40.92,138832.0,34.1436,34.1603,34.1436,34.1603,138832.0
2017-10-24 11:55:00,40.91,40.99,40.91,40.96,236077.0,34.152,34.2188,34.152,34.1937,236077.0
2017-10-24 12:00:00,40.96,40.96,40.92,40.92,76368.0,34.1937,34.1937,34.1603,34.1603,76368.0
2017-10-24 12:05:00,40.92,40.93,40.87,40.89,148891.0,34.1603,34.1687,34.1186,34.1353,148891.0
2017-10-24 12:10:00,40.89,40.95,40.88,40.94,151239.0,34.1353,34.1854,34.1269,34.177,151239.0
2017-10-24 12:15:00,40.93,40.95,40.9,40.91,148541.0,34.1687,34.1854,34.1436,34.152,148541.0
2017-10-24 12:20:00,40.91,40.92,40.9,40.92,99034.0,34.152,34.1603,34.1436,34.1603,99034.0
2017-10-24 12:25:00,40.92,40.93,40.89,40.89,100443.0,34.1603,34.1687,34.1353,34.1353,100443.0
2017-10-24 12:30:00,40.9,40.92,40.88,40.91,130393.0,34.1436,34.1603,34.1269,34.152,130393.0
2017-10-24 12:35:00,40.91,40.92,40.9,40.91,52494.0,34.152,34.1603,34.1436,34.152,52494.0
2017-10-24 12:40:00,40.91,40.92,40.9,40.9,74076.0,34.152,34.1603,34.1436,34.1436,74076.0
2017-10-24 12:45:00,40.9,40.95,40.89,40.93,256740.0,34.1436,34.1854,34.1353,34.1687,256740.0
2017-10-24 12:50:00,40.94,40.95,40.92,40.94,109429.0,34.177,34.1854,34.1603,34.177,109429.0
2017-10-24 12:55:00,40.94,40.94,40.9,40.91,91302.0,34.177,34.177,34.1436,34.152,91302.0
2017-10-24 13:00:00,40.91,40.93,40.9,40.92,125942.0,34.152,34.1687,34.1436,34.1603,125942.0
2017-10-24 13:05:00,40.92,40.93,40.9,40.91,80487.0,34.1603,34.1687,34.1436,34.152,80487.0
2017-10-24 13:10:00,40.91,40.91,40.89,40.9,104342.0,34.152,34.152,34.1353,34.1436,104342.0
2017-10-24 13:15:00,40.91,40.93,40.9,40.93,78209.0,34.152,34.1687,34.1436,34.1687,78209.0
2017-10-24 13:20:00,40.93,40.95,40.92,40.94,142176.0,34.1687,34.1854,34.1603,34.177,142176.0
2017-10-24 13:25:00,40.94,40.96,40.93,40.95,138343.0,34.177,34.1937,34.1687,34.1854,138343.0
2017-10-24 13:30:00,40.95,40.97,40.94,40.97,154461.0,34.1854,34.2021,34.177,34.2021,154461.0
2017-10-24 13:35:00,40.97,40.99,40.95,40.98,134269.0,34.2021,34.2188,34.1854,34.2104,134269.0
2017-10-24 13:40:00,40.99,40.99,40.97,40.98,136040.0,34.2188,34.2188,34.2021,34.2104,136040.0
2017-10-24 13:45:00,40.98,41.0,40.95,40.96,252152.0,34.2104,34.2271,34.1854,34.1937,252152.0
2017-10-24 13:50:00,40.96,40.96,40.95,40.96,130780.0,34.1937,34.1937,34.1854,34.1937,130780.0
2017-10-24 13:55:00,40.96,40.98,40.95,40.98,110389.0,34.1937,34.2104,34.1854,34.2104,110389.0
2017-10-24 14:00:00,40.98,41.0,40.96,40.99,115366.0,34.2104,34.2271,34.1937,34.2188,115366.0
2017-10-24 14:05:00,40.98,41.0,40.98,41.0,101568.0,34.2104,34.2271,34.2104,34.2271,101568.0
2017-10-24 14:10:00,40.99,41.02,40.99,41.02,219413.0,34.2188,34.2438,34.2188,34.2438,219413.0
2017-10-24 14:15:00,41.02,41.04,41.0,41.0,134034.0,34.2438,34.2605,34.2271,34.2271,134034.0
2017-10-24 14:20:00,41.0,41.03,41.0,41.01,71756.0,34.2271,34.2521,34.2271,34.2355,71756.0
2017-10-24 14:25:00,41.01,41.01,40.97,40.97,197983.0,34.2355,34.2355,34.2021,34.2021,197983.0
2017-10-24 14:30:00,40.98,40.99,40.96,40.96,117098.0,34.2104,34.2188,34.1937,34.1937,117098.0
2017-10-24 14:35:00,40.96,40.98,40.96,40.97,89599.0,34.1937,34.2104,34.1937,34.2021,89599.0
2017-10-24 14:40:00,40.97,41.0,40.97,40.98,174595.0,34.2021,34.2271,34.2021,34.2104,174595.0
2017-10-24 14:45:00,40.98,41.0,40.98,41.0,77354.0,34.2104,34.2271,34.2104,34.2271,77354.0
2017-10-24 14:50:00,40.99,41.01,40.94,40.96,225464.0,34.2188,34.2355,34.177,34.1937,225464.0
2017-10-24 14:55:00,40.96,40.97,40.89,40.9,224985.0,34.1937,34.2021,34.1353,34.1436,224985.0
2017-10-24 15:00:00,40.91,40.92,40.9,40.91,88170.0,34.152,34.1603,34.1436,34.152,88170.0
2017-10-24 15:05:00,40.91,40.92,40.82,40.87,263777.0,34.152,34.1603,34.0768,34.1186,263777.0
2017-10-24 15:10:00,40.87,40.9,40.86,40.88,98597.0,34.1186,34.1436,34.1102,34.1269,98597.0
2017-10-24 15:15:00,40.88,40.92,40.88,40.91,107736.0,34.1269,34.1603,34.1269,34.152,107736.0
2017-10-24 15:20:00,40.91,40.94,40.9,40.93,165570.0,34.152,34.177,34.1436,34.1687,165570.0
2017-10-24 15:25:00,40.92,40.95,40.89,40.9,129646.0,34.1603,34.1854,34.1353,34.1436,129646.0
2017-10-24 15:30:00,40.91,40.96,40.9,40.94,166734.0,34.152,34.1937,34.1436,34.177,166734.0
2017-10-24 15:35:00,40.94,40.95,40.93,40.94,163334.0,34.177,34.1854,34.1687,34.177,163334.0
2017-10-24 15:40:00,40.94,40.94,40.89,40.9,184806.0,34.177,34.177,34.1353,34.1436,184806.0
2017-10-24 15:45:00,40.89,40.91,40.86,40.91,451277.0,34.1353,34.152,34.1102,34.152,451277.0
2017-10-24 15:50:00,40.89,40.96,40.86,40.96,704673.0,34.1353,34.1937,34.1102,34.1937,704673.0
2017-10-24 15:55:00,40.96,40.99,40.94,40.98,880449.0,34.1937,34.2188,34.177,34.2104,880449.0
2017-10-25 09:30:00,40.87,40.94,40.73,40.82,974907.0,34.1186,34.177,34.0017,34.0768,974907.0
2017-10-25 09:35:00,40.82,40.87,40.68,40.84,393721.0,34.0768,34.1186,33.96,34.0935,393721.0
2017-10-25 09:40:00,40.84,40.88,40.83,40.86,210870.0,34.0935,34.1269,34.0852,34.1102,210870.0
2017-10-25 09:45:00,40.87,40.9,40.83,40.9,142931.0,34.1186,34.1436,34.0852,34.1436,142931.0
2017-10-25 09:50:00,40.9,40.91,40.83,40.84,197693.0,34.1436,34.152,34.0852,34.0935,197693.0
2017-10-25 09:55:00,40.84,40.93,40.84,40.89,236352.0,34.0935,34.1687,34.0935,34.1353,236352.0
2017-10-25 10:00:00,40.89,41.01,40.88,40.96,478555.0,34.1353,34.2355,34.1269,34.1937,478555.0
2017-10-25 10:05:00,40.95,40.96,40.83,40.87,731525.0,34.1854,34.1937,34.0852,34.1186,731525.0
2017-10-25 10:10:00,40.88,40.94,40.87,40.91,212210.0,34.1269,34.177,34.1186,34.152,212210.0
2017-10-25 10:15:00,40.91,40.92,40.83,40.86,339395.0,34.152,34.1603,34.0852,34.1102,339395.0
2017-10-25 10:20:00,40.87,40.97,40.85,40.96,268948.0,34.1186,34.2021,34.1019,34.1937,268948.0
2017-10-25 10:25:00,40.96,41.0,40.94,40.99,333767.0,34.1937,34.2271,34.177,34.2188,333767.0
2017-10-25 10:30:00,40.99,41.05,40.98,41.03,390907.0,34.2188,34.2688,34.2104,34.2521,390907.0
2017-10-25 10:35:00,41.02,41.06,40.98,41.0,531783.0,34.2438,34.2772,34.2104,34.2271,531783.0
2017-10-25 10:40:00,41.0,41.02,40.9,40.91,402975.0,34.2271,34.2438,34.1436,34.152,402975.0
2017-10-25 10:45:00,40.91,40.94,40.83,40.85,272577.0,34.152,34.177,34.0852,34.1019,272577.0
2017-10-25 10:50:00,40.86,40.96,40.85,40.95,180761.0,34.1102,34.1937,34.1019,34.1854,180761.0
2017-10-25 10:55:00,40.95,40.96,40.9,40.9,206167.0,34.1854,34.1937,34.1436,34.1436,206167.0
2017-10-25 11:00:00,40.91,40.92,40.81,40.82,306608.0,34.152,34.1603,34.0685,34.0768,306608.0
2017-10-25 11:05:00,40.81,40.83,40.74,40.75,343524.0,34.0685,34.0852,34.0101,34.0184,343524.0
2017-10-25 11:10:00,40.75,40.81,40.73,40.76,239563.0,34.0184,34.0685,34.0017,34.0268,239563.0
2017-10-25 11:15:00,40.76,40.79,40.7,40.75,671606.0,34.0268,34.0518,33.9767,34.0184,671606.0
2017-10-25 11:20:00,40.76,40.79,40.73,40.75,242536.0,34.0268,34.0518,34.0017,34.0184,242536.0
2017-10-25 11:25:00,40.75,40.79,40.67,40.72,384257.0,34.0184,34.0518,33.9516,33.9934,384257.0
2017-10-25 11:30:00,40.72,40.78,40.65,40.78,360389.0,33.9934,34.0434,33.9349,34.0434,360389.0
2017-10-25 11:35:00,40.78,40.78,40.7,40.71,240640.0,34.0434,34.0434,33.9767,33.985,240640.0
2017-10-25 11:40:00,40.7,40.72,40.66,40.66,246528.0,33.9767,33.9934,33.9433,33.9433,246528.0
2017-10-25 11:45:00,40.66,40.7,40.65,40.66,187906.0,33.9433,33.9767,33.9349,33.9433,187906.0
2017-10-25 11:50:00,40.66,40.68,40.6,40.62,142904.0,33.9433,33.96,33.8932,33.9099,142904.0
2017-10-25 11:55:00,40.61,40.64,40.57,40.64,197744.0,33.9015,33.9266,33.8681,33.9266,197744.0
2017-10-25 12:00:00,40.64,40.68,40.6,40.67,162608.0,33.9266,33.96,33.8932,33.9516,162608.0
2017-10-25 12:05:00,40.67,40.71,40.66,40.68,133170.0,33.9516,33.985,33.9433,33.96,133170.0
2017-10-25 12:10:00,40.68,40.69,40.65,40.66,144277.0,33.96,33.9683,33.9349,33.9433,144277.0
2017-10-25 12:15:00,40.66,40.67,40.6,40.61,184517.0,33.9433,33.9516,33.8932,33.9015,184517.0
2017-10-25 12:20:00,40.61,40.61,40.57,40.59,272273.0,33.9015,33.9015,33.8681,33.8848,272273.0
2017-10-25 12:25:00,40.59,40.61,40.58,40.59,201942.0,33.8848,33.9015,33.8765,33.8848,201942.0
2017-10-25 12:30:00,40.59,40.6,40.57,40.59,192028.0,33.8848,33.8932,33.8681,33.8848,192028.0
2017-10-25 12:35:00,40.59,40.6,40.5,40.5,258478.0,33.8848,33.8932,33.8097,33.8097,258478.0
2017-10-25 12:40:00,40.5,40.59,40.49,40.59,231596.0,33.8097,33.8848,33.8014,33.8848,231596.0
2017-10-25 12:45:00,40.59,40.63,40.58,40.61,267864.0,33.8848,33.9182,33.8765,33.9015,267864.0
2017-10-25 12:50:00,40.61,40.63,40.59,40.63,190362.0,33.9015,33.9182,33.8848,33.9182,190362.0
2017-10-25 12:55:00,40.63,40.67,40.62,40.64,173696.0,33.9182,33.9516,33.9099,33.9266,173696.0
2017-10-25 13:00:00,40.64,40.65,40.59,40.6,147666.0,33.9266,33.9349,33.8848,33.8932,147666.0
2017-10-25 13:05:00,40.6,40.65,40.58,40.65,157667.0,33.8932,33.9349,33.8765,33.9349,157667.0
2017-10-25 13:10:00,40.65,40.67,40.61,40.64,111750.0,33.9349,33.9516,33.9015,33.9266,111750.0
2017-10-25 13:15:00,40.64,40.64,40.6,40.6,85613.0,33.9266,33.9266,33.8932,33.8932,85613.0
2017-10-25 13:20:00,40.61,40.63,40.58,40.63,112449.0,33.9015,33.9182,33.8765,33.9182,112449.0
2017-10-25 13:25:00,40.62,40.65,40.59,40.65,115317.0,33.9099,33.9349,33.8848,33.9349,115317.0
2017-10-25 13:30:00,40.65,40.68,40.64,40.65,87794.0,33.9349,33.96,33.9266,33.9349,87794.0
2017-10-25 13:35:00,40.65,40.69,40.65,40.66,112459.0,33.9349,33.9683,33.9349,33.9433,112459.0
2017-10-25 13:40:00,40.66,40.7,40.66,40.68,105605.0,33.9433,33.9767,33.9433,33.96,105605.0
2017-10-25 13:45:00,40.68,40.72,40.67,40.71,119434.0,33.96,33.9934,33.9516,33.985,119434.0
2017-10-25 13:50:00,40.7,40.73,40.68,40.7,112723.0,33.9767,34.0017,33.96,33.9767,112723.0
2017-10-25 13:55:00,40.71,40.72,40.67,40.7,133938.0,33.985,33.9934,33.9516,33.9767,133938.0
2017-10-25 14:00:00,40.71,40.73,40.69,40.72,156748.0,33.985,34.0017,33.9683,33.9934,156748.0
2017-10-25 14:05:00,40.73,40.75,40.71,40.73,172077.0,34.0017,34.0184,33.985,34.0017,172077.0
2017-10-25 14:10:00,40.73,40.74,40.71,40.72,140715.0,34.0017,34.0101,33.985,33.9934,140715.0
2017-10-25 14:15:00,40.73,40.75,40.73,40.73,138865.0,34.0017,34.0184,34.0017,34.0017,138865.0
2017-10-25 14:20:00,40.74,40.76,40.72,40.76,93884.0,34.0101,34.0268,33.9934,34.0268,93884.0
2017-10-25 14:25:00,40.76,40.81,40.75,40.81,196264.0,34.0268,34.0685,34.0184,34.0685,196264.0
2017-10-25 14:30:00,40.8,40.83,40.78,40.82,408885.0,34.0601,34.0852,34.0434,34.0768,408885.0
2017-10-25 14:35:00,40.81,40.84,40.8,40.82,181849.0,34.0685,34.0935,34.0601,34.0768,181849.0
2017-10-25 14:40:00,40.82,40.82,40.79,40.79,143886.0,34.0768,34.0768,34.0518,34.0518,143886.0
2017-10-25 14:45:00,40.79,40.79,40.76,40.77,370337.0,34.0518,34.0518,34.0268,34.0351,370337.0
2017-10-25 14:50:00,40.77,40.8,40.76,40.79,190707.0,34.0351,34.0601,34.0268,34.0518,190707.0
2017-10-25 14:55:00,40.79,40.82,40.77,40.77,139818.0,34.0518,34.0768,34.0351,34.0351,139818.0
2017-10-25 15:00:00,40.77,40.78,40.74,40.75,158665.0,34.0351,34.0434,34.0101,34.0184,158665.0
2017-10-25 15:05:00,40.75,40.81,40.75,40.78,149811.0,34.0184,34.0685,34.0184,34.0434,149811.0
2017-10-25 15:10:00,40.78,40.82,40.77,40.82,129245.0,34.0434,34.0768,34.0351,34.0768,129245.0
2017-10-25 15:15:00,40.81,40.84,40.81,40.84,132898.0,34.0685,34.0935,34.0685,34.0935,132898.0
2017-10-25 15:20:00,40.84,40.85,40.83,40.85,199213.0,34.0935,34.1019,34.0852,34.1019,199213.0
2017-10-25 15:25:00,40.85,40.86,40.82,40.83,225073.0,34.1019,34.1102,34.0768,34.0852,225073.0
2017-10-25 15:30:00,40.83,40.84,40.8,40.8,270038.0,34.0852,34.0935,34.0601,34.0601,270038.0
2017-10-25 15:35:00,40.8,40.82,40.79,40.8,195897.0,34.0601,34.0768,34.0518,34.0601,195897.0
2017-10-25 15:40:00,40.8,40.81,40.73,40.73,234986.0,34.0601,34.0685,34.0017,34.0017,234986.0
2017-10-25 15:45:00,40.73,40.77,40.72,40.72,288907.0,34.0017,34.0351,33.9934,33.9934,288907.0
2017-10-25 15:50:00,40.72,40.79,40.71,40.79,332544.0,33.9934,34.0518,33.985,34.0518,332544.0
2017-10-25 15:55:00,40.78,40.8,40.75,40.78,762935.0,34.0434,34.0601,34.0184,34.0434,762935.0
2017-10-26 09:30:00,40.98,41.03,40.89,40.97,804929.0,34.2104,34.2521,34.1353,34.2021,804929.0
2017-10-26 09:35:00,40.97,40.98,40.78,40.86,299209.0,34.2021,34.2104,34.0434,34.1102,299209.0
2017-10-26 09:40:00,40.85,40.92,40.78,40.91,315419.0,34.1019,34.1603,34.0434,34.152,315419.0
2017-10-26 09:45:00,40.9,40.92,40.78,40.88,299108.0,34.1436,34.1603,34.0434,34.1269,299108.0
2017-10-26 09:50:00,40.88,40.91,40.81,40.83,211779.0,34.1269,34.152,34.0685,34.0852,211779.0
2017-10-26 09:55:00,40.84,40.85,40.76,40.8,339008.0,34.0935,34.1019,34.0268,34.0601,339008.0
2017-10-26 10:00:00,40.8,40.84,40.74,40.77,241304.0,34.0601,34.0935,34.0101,34.0351,241304.0
2017-10-26 10:05:00,40.77,40.8,40.75,40.76,372375.0,34.0351,34.0601,34.0184,34.0268,372375.0
2017-10-26 10:10:00,40.76,40.8,40.73,40.77,230473.0,34.0268,34.0601,34.0017,34.0351,230473.0
2017-10-26 10:15:00,40.76,40.78,40.71,40.73,259075.0,34.0268,34.0434,33.985,34.0017,259075.0
2017-10-26 10:20:00,40.74,40.83,40.73,40.74,387715.0,34.0101,34.0852,34.0017,34.0101,387715.0
2017-10-26 10:25:00,40.74,40.82,40.74,40.8,202221.0,34.0101,34.0768,34.0101,34.0601,202221.0
2017-10-26 10:30:00,40.8,40.82,40.71,40.77,188724.0,34.0601,34.0768,33.985,34.0351,188724.0
2017-10-26 10:35:00,40.77,40.9,40.76,40.87,233283.0,34.0351,34.1436,34.0268,34.1186,233283.0
2017-10-26 10:40:00,40.88,40.91,40.85,40.91,195163.0,34.1269,34.152,34.1019,34.152,195163.0
2017-10-26 10:45:00,40.91,40.98,40.88,40.88,435592.0,34.152,34.2104,34.1269,34.1269,435592.0
2017-10-26 10:50:00,40.89,40.9,40.84,40.88,214893.0,34.1353,34.1436,34.0935,34.1269,214893.0
2017-10-26 10:55:00,40.88,40.93,40.84,40.84,207708.0,34.1269,34.1687,34.0935,34.0935,207708.0
2017-10-26 11:00:00,40.84,40.91,40.81,40.86,297510.0,34.0935,34.152,34.0685,34.1102,297510.0
2017-10-26 11:05:00,40.86,40.87,40.82,40.87,164300.0,34.1102,34.1186,34.0768,34.1186,164300.0
2017-10-26 11:10:00,40.87,40.94,40.85,40.91,223097.0,34.1186,34.177,34.1019,34.152,223097.0
2017-10-26 11:15:00,40.91,40.92,40.82,40.83,263196.0,34.152,34.1603,34.0768,34.0852,263196.0
2017-10-26 11:20:00,40.83,40.85,40.82,40.83,139012.0,34.0852,34.1019,34.0768,34.0852,139012.0
2017-10-26 11:25:00,40.84,40.88,40.83,40.85,115592.0,34.0935,34.1269,34.0852,34.1019,115592.0
2017-10-26 11:30:00,40.85,40.87,40.83,40.87,168313.0,34.1019,34.1186,34.0852,34.1186,168313.0
2017-10-26 11:35:00,40.87,40.91,40.86,40.88,167045.0,34.1186,34.152,34.1102,34.1269,167045.0
2017-10-26 11:40:00,40.87,40.9,40.86,40.88,140275.0,34.1186,34.1436,34.1102,34.1269,140275.0
2017-10-26 11:45:00,40.89,40.96,40.88,40.95,292082.0,34.1353,34.1937,34.1269,34.1854,292082.0
2017-10-26 11:50:00,40.96,41.11,40.94,41.07,502706.0,34.1937,34.3189,34.177,34.2855,502706.0
2017-10-26 11:55:00,41.07,41.16,41.04,41.09,789378.0,34.2855,34.3607,34.2605,34.3022,789378.0
2017-10-26 12:00:00,41.09,41.16,41.03,41.16,472504.0,34.3022,34.3607,34.2521,34.3607,472504.0
2017-10-26 12:05:00,41.15,41.24,41.14,41.2,453734.0,34.3523,34.4275,34.344,34.3941,453734.0
2017-10-26 12:10:00,41.2,41.21,41.15,41.16,508456.0,34.3941,34.4024,34.3523,34.3607,508456.0
2017-10-26 12:15:00,41.16,41.16,41.12,41.15,431546.0,34.3607,34.3607,34.3273,34.3523,431546.0
2017-10-26 12:20:00,41.15,41.2,41.14,41.19,275817.0,34.3523,34.3941,34.344,34.3857,275817.0
2017-10-26 12:25:00,41.19,41.2,41.14,41.18,427910.0,34.3857,34.3941,34.344,34.3774,427910.0
2017-10-26 12:30:00,41.18,41.2,41.15,41.16,229644.0,34.3774,34.3941,34.3523,34.3607,229644.0
2017-10-26 12:35:00,41.16,41.18,41.13,41.16,249384.0,34.3607,34.3774,34.3356,34.3607,249384.0
2017-10-26 12:40:00,41.15,41.17,41.09,41.16,307012.0,34.3523,34.369,34.3022,34.3607,307012.0
2017-10-26 12:45:00,41.17,41.17,41.13,41.14,239599.0,34.369,34.369,34.3356,34.344,239599.0
2017-10-26 12:50:00,41.14,41.16,41.13,41.14,134505.0,34.344,34.3607,34.3356,34.344,134505.0
2017-10-26 12:55:00,41.13,41.16,41.12,41.14,145015.0,34.3356,34.3607,34.3273,34.344,145015.0
2017-10-26 13:00:00,41.15,41.16,41.1,41.14,95378.0,34.3523,34.3607,34.3106,34.344,95378.0
2017-10-26 13:05:00,41.14,41.18,41.13,41.16,149700.0,34.344,34.3774,34.3356,34.3607,149700.0
2017-10-26 13:10:00,41.17,41.18,41.12,41.15,147673.0,34.369,34.3774,34.3273,34.3523,147673.0
2017-10-26 13:15:00,41.16,41.18,41.14,41.15,126599.0,34.3607,34.3774,34.344,34.3523,126599.0
2017-10-26 13:20:00,41.16,41.2,41.15,41.19,250617.0,34.3607,34.3941,34.3523,34.3857,250617.0
2017-10-26 13:25:00,41.2,41.24,41.18,41.22,256480.0,34.3941,34.4275,34.3774,34.4108,256480.0
2017-10-26 13:30:00,41.22,41.24,41.2,41.22,266194.0,34.4108,34.4275,34.3941,34.4108,266194.0
2017-10-26 13:35:00,41.22,41.27,41.21,41.25,308764.0,34.4108,34.4525,34.4024,34.4358,308764.0
2017-10-26 13:40:00,41.25,41.29,41.23,41.27,249145.0,34.4358,34.4692,34.4191,34.4525,249145.0
2017-10-26 13:45:00,41.27,41.28,41.22,41.25,293743.0,34.4525,34.4609,34.4108,34.4358,293743.0
2017-10-26 13:50:00,41.25,41.29,41.24,41.27,210330.0,34.4358,34.4692,34.4275,34.4525,210330.0
2017-10-26 13:55:00,41.27,41.35,41.27,41.33,371764.0,34.4525,34.5193,34.4525,34.5026,371764.0
2017-10-26 14:00:00,41.32,41.36,41.32,41.33,266163.0,34.4942,34.5276,34.4942,34.5026,266163.0
2017-10-26 14:05:00,41.32,41.33,41.28,41.31,297619.0,34.4942,34.5026,34.4609,34.4859,297619.0
2017-10-26 14:10:00,41.32,41.33,41.3,41.3,203869.0,34.4942,34.5026,34.4775,34.4775,203869.0
2017-10-26 14:15:00,41.3,41.32,41.29,41.3,206861.0,34.4775,34.4942,34.4692,34.4775,206861.0
2017-10-26 14:20:00,41.3,41.37,41.3,41.34,380178.0,34.4775,34.536,34.4775,34.5109,380178.0
2017-10-26 14:25:00,41.34,41.44,41.34,41.42,541049.0,34.5109,34.5944,34.5109,34.5777,541049.0
2017-10-26 14:30:00,41.43,41.58,41.41,41.46,857201.0,34.5861,34.7113,34.5694,34.6111,857201.0
2017-10-26 14:35:00,41.46,41.48,41.41,41.44,259454.0,34.6111,34.6278,34.5694,34.5944,259454.0
2017-10-26 14:40:00,41.44,41.49,41.43,41.48,329009.0,34.5944,34.6362,34.5861,34.6278,329009.0
2017-10-26 14:45:00,41.48,41.49,41.38,41.4,348078.0,34.6278,34.6362,34.5443,34.561,348078.0
2017-10-26 14:50:00,41.41,41.43,41.39,41.42,313282.0,34.5694,34.5861,34.5527,34.5777,313282.0
2017-10-26 14:55:00,41.42,41.43,41.32,41.34,436800.0,34.5777,34.5861,34.4942,34.5109,436800.0
2017-10-26 15:00:00,41.35,41.36,41.29,41.34,276437.0,34.5193,34.5276,34.4692,34.5109,276437.0
2017-10-26 15:05:00,41.34,41.36,41.27,41.29,341724.0,34.5109,34.5276,34.4525,34.4692,341724.0
2017-10-26 15:10:00,41.3,41.35,41.29,41.33,265781.0,34.4775,34.5193,34.4692,34.5026,265781.0
2017-10-26 15:15:00,41.33,41.34,41.31,41.34,298415.0,34.5026,34.5109,34.4859,34.5109,298415.0
2017-10-26 15:20:00,41.34,41.45,41.33,41.44,566764.0,34.5109,34.6028,34.5026,34.5944,566764.0
2017-10-26 15:25:00,41.44,41.46,41.41,41.46,376258.0,34.5944,34.6111,34.5694,34.6111,376258.0
2017-10-26 15:30:00,41.46,41.51,41.45,41.51,690400.0,34.6111,34.6529,34.6028,34.6529,690400.0
2017-10-26 15:35:00,41.51,41.55,41.47,41.53,767055.0,34.6529,34.6862,34.6195,34.6696,767055.0
2017-10-26 15:40:00,41.52,41.55,41.42,41.44,976498.0,34.6612,34.6862,34.5777,34.5944,976498.0
2017-10-26 15:45:00,41.43,41.44,41.38,41.38,848502.0,34.5861,34.5944,34.5443,34.5443,848502.0
2017-10-26 15:50:00,41.38,41.4,41.28,41.35,1660181.0,34.5443,34.561,34.4609,34.5193,1660181.0
2017-10-26 15:55:00,41.34,41.45,41.3,41.38,2435881.0,34.5109,34.6028,34.4775,34.5443,2435881.0
2017-10-27 09:30:00,43.3,43.94,43.23,43.51,4464407.0,36.1472,36.6814,36.0887,36.3225,4464407.0
2017-10-27 09:35:00,43.5,43.6,43.1,43.47,2434865.0,36.3141,36.3976,35.9802,36.2891,2434865.0
2017-10-27 09:40:00,43.47,43.79,43.46,43.75,2428638.0,36.2891,36.5562,36.2807,36.5228,2428638.0
2017-10-27 09:45:00,43.76,43.77,43.56,43.6,1999495.0,36.5312,36.5395,36.3642,36.3976,1999495.0
2017-10-27 09:50:00,43.59,43.64,43.47,43.53,1422368.0,36.3893,36.431,36.2891,36.3392,1422368.0
2017-10-27 09:55:00,43.52,43.62,43.25,43.29,1139053.0,36.3308,36.4143,36.1054,36.1388,1139053.0
2017-10-27 10:00:00,43.29,43.41,43.23,43.26,966672.0,36.1388,36.239,36.0887,36.1138,966672.0
2017-10-27 10:05:00,43.25,43.41,43.13,43.4,830910.0,36.1054,36.239,36.0052,36.2306,830910.0
2017-10-27 10:10:00,43.4,43.46,43.31,43.42,896301.0,36.2306,36.2807,36.1555,36.2473,896301.0
2017-10-27 10:15:00,43.41,43.58,43.41,43.55,997214.0,36.239,36.3809,36.239,36.3559,997214.0
2017-10-27 10:20:00,43.55,43.6,43.45,43.49,1813112.0,36.3559,36.3976,36.2724,36.3058,1813112.0
2017-10-27 10:25:00,43.49,43.87,43.46,43.65,2364379.0,36.3058,36.623,36.2807,36.4393,2364379.0
2017-10-27 10:30:00,43.65,43.9,43.59,43.88,888529.0,36.4393,36.648,36.3893,36.6314,888529.0
2017-10-27 10:35:00,43.87,43.93,43.74,43.8,3988549.0,36.623,36.6731,36.5145,36.5646,3988549.0
2017-10-27 10:40:00,43.79,43.85,43.71,43.75,818739.0,36.5562,36.6063,36.4894,36.5228,818739.0
2017-10-27 10:45:00,43.74,43.75,43.59,43.61,526004.0,36.5145,36.5228,36.3893,36.406,526004.0
2017-10-27 10:50:00,43.61,43.63,43.45,43.5,1011850.0,36.406,36.4226,36.2724,36.3141,1011850.0
2017-10-27 10:55:00,43.5,43.56,43.45,43.51,411183.0,36.3141,36.3642,36.2724,36.3225,411183.0
2017-10-27 11:00:00,43.51,43.61,43.46,43.48,874170.0,36.3225,36.406,36.2807,36.2974,874170.0
2017-10-27 11:05:00,43.48,43.61,43.47,43.59,362036.0,36.2974,36.406,36.2891,36.3893,362036.0
2017-10-27 11:10:00,43.59,43.61,43.57,43.59,258768.0,36.3893,36.406,36.3726,36.3893,258768.0
2017-10-27 11:15:00,43.59,43.73,43.58,43.73,881624.0,36.3893,36.5061,36.3809,36.5061,881624.0
2017-10-27 11:20:00,43.73,43.76,43.58,43.6,558896.0,36.5061,36.5312,36.3809,36.3976,558896.0
2017-10-27 11:25:00,43.59,43.88,43.59,43.82,3429736.0,36.3893,36.6314,36.3893,36.5813,3429736.0
2017-10-27 11:30:00,43.82,43.88,43.8,43.86,429736.0,36.5813,36.6314,36.5646,36.6147,429736.0
2017-10-27 11:35:00,43.86,44.13,43.85,44.02,1203020.0,36.6147,36.8401,36.6063,36.7482,1203020.0
2017-10-27 11:40:00,44.03,44.19,44.02,44.13,630876.0,36.7566,36.8901,36.7482,36.8401,630876.0
2017-10-27 11:45:00,44.13,44.14,43.97,44.04,458635.0,36.8401,36.8484,36.7065,36.7649,458635.0
2017-10-27 11:50:00,44.04,44.05,43.98,44.04,728435.0,36.7649,36.7733,36.7148,36.7649,728435.0
2017-10-27 11:55:00,44.04,44.05,44.0,44.04,832479.0,36.7649,36.7733,36.7315,36.7649,832479.0
2017-10-27 12:00:00,44.04,44.16,44.03,44.15,710575.0,36.7649,36.8651,36.7566,36.8567,710575.0
2017-10-27 12:05:00,44.15,44.32,44.13,44.29,722084.0,36.8567,36.9987,36.8401,36.9736,722084.0
2017-10-27 12:10:00,44.29,44.3,44.05,44.05,434562.0,36.9736,36.982,36.7733,36.7733,434562.0
2017-10-27 12:15:00,44.05,44.24,44.05,44.22,1479138.0,36.7733,36.9319,36.7733,36.9152,1479138.0
2017-10-27 12:20:00,44.23,44.27,44.05,44.06,441340.0,36.9235,36.9569,36.7733,36.7816,441340.0
2017-10-27 12:25:00,44.05,44.12,44.02,44.05,852839.0,36.7733,36.8317,36.7482,36.7733,852839.0
2017-10-27 12:30:00,44.05,44.08,44.04,44.08,285232.0,36.7733,36.7983,36.7649,36.7983,285232.0
2017-10-27 12:35:00,44.08,44.18,44.01,44.17,478514.0,36.7983,36.8818,36.7399,36.8734,478514.0
2017-10-27 12:40:00,44.17,44.28,44.15,44.28,288646.0,36.8734,36.9653,36.8567,36.9653,288646.0
2017-10-27 12:45:00,44.28,44.29,44.2,44.22,605271.0,36.9653,36.9736,36.8985,36.9152,605271.0
2017-10-27 12:50:00,44.21,44.32,44.2,44.3,274650.0,36.9068,36.9987,36.8985,36.982,274650.0
2017-10-27 12:55:00,44.3,44.35,44.25,44.3,323791.0,36.982,37.0237,36.9402,36.982,323791.0
2017-10-27 13:00:00,44.3,44.36,44.25,44.25,558763.0,36.982,37.0321,36.9402,36.9402,558763.0
2017-10-27 13:05:00,44.25,44.43,44.25,44.4,566394.0,36.9402,37.0905,36.9402,37.0655,566394.0
2017-10-27 13:10:00,44.41,44.42,44.33,44.38,348639.0,37.0738,37.0821,37.007,37.0488,348639.0
2017-10-27 13:15:00,44.37,44.42,44.32,44.4,401954.0,37.0404,37.0821,36.9987,37.0655,401954.0
2017-10-27 13:20:00,44.4,44.4,44.36,44.37,498583.0,37.0655,37.0655,37.0321,37.0404,498583.0
2017-10-27 13:25:00,44.37,44.37,44.3,44.32,509071.0,37.0404,37.0404,36.982,36.9987,509071.0
2017-10-27 13:30:00,44.32,44.36,44.3,44.34,287172.0,36.9987,37.0321,36.982,37.0154,287172.0
2017-10-27 13:35:00,44.34,44.48,44.33,44.48,521658.0,37.0154,37.1322,37.007,37.1322,521658.0
2017-10-27 13:40:00,44.48,44.57,44.46,44.47,573068.0,37.1322,37.2074,37.1155,37.1239,573068.0
2017-10-27 13:45:00,44.46,44.55,44.45,44.55,531488.0,37.1155,37.1907,37.1072,37.1907,531488.0
2017-10-27 13:50:00,44.55,44.6,44.51,44.53,460694.0,37.1907,37.2324,37.1573,37.174,460694.0
2017-10-27 13:55:00,44.53,44.68,44.52,44.65,842351.0,37.174,37.2992,37.1656,37.2742,842351.0
2017-10-27 14:00:00,44.66,44.69,44.6,44.61,368446.0,37.2825,37.3075,37.2324,37.2408,368446.0
2017-10-27 14:05:00,44.61,44.68,44.6,44.66,675007.0,37.2408,37.2992,37.2324,37.2825,675007.0
2017-10-27 14:10:00,44.67,44.78,44.61,44.73,650482.0,37.2908,37.3827,37.2408,37.3409,650482.0
2017-10-27 14:15:00,44.73,44.75,44.62,44.69,640517.0,37.3409,37.3576,37.2491,37.3075,640517.0
2017-10-27 14:20:00,44.7,44.72,44.64,44.68,584068.0,37.3159,37.3326,37.2658,37.2992,584068.0
2017-10-27 14:25:00,44.68,44.82,44.67,44.77,473305.0,37.2992,37.4161,37.2908,37.3743,473305.0
2017-10-27 14:30:00,44.78,44.79,44.74,44.77,403517.0,37.3827,37.391,37.3493,37.3743,403517.0
2017-10-27 14:35:00,44.77,44.84,44.73,44.83,566397.0,37.3743,37.4328,37.3409,37.4244,566397.0
2017-10-27 14:40:00,44.83,44.83,44.7,44.74,527364.0,37.4244,37.4244,37.3159,37.3493,527364.0
2017-10-27 14:45:00,44.75,44.81,44.68,44.77,328721.0,37.3576,37.4077,37.2992,37.3743,328721.0
2017-10-27 14:50:00,44.77,44.84,44.76,44.83,567454.0,37.3743,37.4328,37.366,37.4244,567454.0
2017-10-27 14:55:00,44.83,44.85,44.8,44.83,285071.0,37.4244,37.4411,37.3994,37.4244,285071.0
2017-10-27 15:00:00,44.82,44.83,44.76,44.78,239585.0,37.4161,37.4244,37.366,37.3827,239585.0
2017-10-27 15:05:00,44.77,45.0,44.75,44.99,1280367.0,37.3743,37.5663,37.3576,37.558,1280367.0
2017-10-27 15:10:00,44.99,45.0,44.9,44.95,1057674.0,37.558,37.5663,37.4829,37.5246,1057674.0
2017-10-27 15:15:00,44.96,44.98,44.92,44.94,736902.0,37.5329,37.5496,37.4996,37.5162,736902.0
2017-10-27 15:20:00,44.94,44.94,44.89,44.9,885365.0,37.5162,37.5162,37.4745,37.4829,885365.0
2017-10-27 15:25:00,44.9,44.9,44.8,44.81,563072.0,37.4829,37.4829,37.3994,37.4077,563072.0
2017-10-27 15:30:00,44.8,44.81,44.63,44.65,1037090.0,37.3994,37.4077,37.2575,37.2742,1037090.0
2017-10-27 15:35:00,44.65,44.78,44.64,44.66,753074.0,37.2742,37.3827,37.2658,37.2825,753074.0
2017-10-27 15:40:00,44.66,44.66,44.58,44.59,745585.0,37.2825,37.2825,37.2157,37.2241,745585.0
2017-10-27 15:45:00,44.58,44.63,44.53,44.55,1448138.0,37.2157,37.2575,37.174,37.1907,1448138.0
2017-10-27 15:50:00,44.56,44.58,44.46,44.47,2036273.0,37.199,37.2157,37.1155,37.1239,2036273.0
2017-10-27 15:55:00,44.47,44.56,44.36,44.4,2840922.0,37.1239,37.199,37.0321,37.0655,2840922.0
2017-10-30 09:30:00,44.45,44.79,44.42,44.71,2096121.0,37.1072,37.391,37.0821,37.3242,2096121.0
2017-10-30 09:35:00,44.71,44.76,44.63,44.75,708708.0,37.3242,37.366,37.2575,37.3576,708708.0
2017-10-30 09:40:00,44.75,44.93,44.71,44.91,1828130.0,37.3576,37.5079,37.3242,37.4912,1828130.0
2017-10-30 09:45:00,44.91,44.96,44.84,44.91,653806.0,37.4912,37.5329,37.4328,37.4912,653806.0
2017-10-30 09:50:00,44.91,44.99,44.9,44.95,534799.0,37.4912,37.558,37.4829,37.5246,534799.0
2017-10-30 09:55:00,44.95,45.05,44.9,45.01,1227220.0,37.5246,37.6081,37.4829,37.5747,1227220.0
2017-10-30 10:00:00,45.0,45.19,45.0,45.16,1095157.0,37.5663,37.7249,37.5663,37.6999,1095157.0
2017-10-30 10:05:00,45.16,45.18,45.01,45.13,842981.0,37.6999,37.7166,37.5747,37.6749,842981.0
2017-10-30 10:10:00,45.13,45.13,44.91,44.91,762775.0,37.6749,37.6749,37.4912,37.4912,762775.0
2017-10-30 10:15:00,44.91,45.01,44.83,44.91,607430.0,37.4912,37.5747,37.4244,37.4912,607430.0
2017-10-30 10:20:00,44.91,45.0,44.86,44.86,526673.0,37.4912,37.5663,37.4495,37.4495,526673.0
2017-10-30 10:25:00,44.87,44.87,44.75,44.85,642204.0,37.4578,37.4578,37.3576,37.4411,642204.0
2017-10-30 10:30:00,44.85,44.89,44.74,44.8,611088.0,37.4411,37.4745,37.3493,37.3994,611088.0
2017-10-30 10:35:00,44.81,44.83,44.73,44.78,549127.0,37.4077,37.4244,37.3409,37.3827,549127.0
2017-10-30 10:40:00,44.78,44.81,44.76,44.8,370347.0,37.3827,37.4077,37.366,37.3994,370347.0
2017-10-30 10:45:00,44.8,44.83,44.72,44.73,524207.0,37.3994,37.4244,37.3326,37.3409,524207.0
2017-10-30 10:50:00,44.73,44.82,44.69,44.79,492850.0,37.3409,37.4161,37.3075,37.391,492850.0
2017-10-30 10:55:00,44.79,44.85,44.76,44.81,435939.0,37.391,37.4411,37.366,37.4077,435939.0
2017-10-30 11:00:00,44.81,44.88,44.77,44.86,285572.0,37.4077,37.4662,37.3743,37.4495,285572.0
2017-10-30 11:05:00,44.86,44.88,44.82,44.84,319061.0,37.4495,37.4662,37.4161,37.4328,319061.0
2017-10-30 11:10:00,44.84,44.9,44.83,44.89,250798.0,37.4328,37.4829,37.4244,37.4745,250798.0
2017-10-30 11:15:00,44.88,44.89,44.84,44.88,266954.0,37.4662,37.4745,37.4328,37.4662,266954.0
2017-10-30 11:20:00,44.87,44.94,44.78,44.84,476860.0,37.4578,37.5162,37.3827,37.4328,476860.0
2017-10-30 11:25:00,44.84,44.85,44.78,44.82,253827.0,37.4328,37.4411,37.3827,37.4161,253827.0
2017-10-30 11:30:00,44.82,44.85,44.78,44.79,226483.0,37.4161,37.4411,37.3827,37.391,226483.0
2017-10-30 11:35:00,44.79,44.8,44.68,44.71,348728.0,37.391,37.3994,37.2992,37.3242,348728.0
2017-10-30 11:40:00,44.7,44.74,44.65,44.69,346346.0,37.3159,37.3493,37.2742,37.3075,346346.0
2017-10-30 11:45:00,44.68,44.75,44.68,44.69,210632.0,37.2992,37.3576,37.2992,37.3075,210632.0
2017-10-30 11:50:00,44.68,44.71,44.65,44.69,256104.0,37.2992,37.3242,37.2742,37.3075,256104.0
2017-10-30 11:55:00,44.69,44.73,44.67,44.69,243992.0,37.3075,37.3409,37.2908,37.3075,243992.0
2017-10-30 12:00:00,44.68,44.69,44.6,44.63,310410.0,37.2992,37.3075,37.2324,37.2575,310410.0
2017-10-30 12:05:00,44.62,44.63,44.51,44.52,306879.0,37.2491,37.2575,37.1573,37.1656,306879.0
2017-10-30 12:10:00,44.52,44.52,44.41,44.43,403964.0,37.1656,37.1656,37.0738,37.0905,403964.0
2017-10-30 12:15:00,44.43,44.44,44.1,44.16,775945.0,37.0905,37.0988,36.815,36.8651,775945.0
2017-10-30 12:20:00,44.16,44.28,44.12,44.25,359007.0,36.8651,36.9653,36.8317,36.9402,359007.0
2017-10-30 12:25:00,44.25,44.29,44.09,44.2,541251.0,36.9402,36.9736,36.8067,36.8985,541251.0
2017-10-30 12:30:00,44.2,44.27,44.17,44.27,205181.0,36.8985,36.9569,36.8734,36.9569,205181.0
2017-10-30 12:35:00,44.26,44.31,44.21,44.22,309564.0,36.9486,36.9903,36.9068,36.9152,309564.0
2017-10-30 12:40:00,44.22,44.24,44.16,44.22,150256.0,36.9152,36.9319,36.8651,36.9152,150256.0
2017-10-30 12:45:00,44.22,44.25,44.17,44.17,151248.0,36.9152,36.9402,36.8734,36.8734,151248.0
2017-10-30 12:50:00,44.18,44.18,44.05,44.1,296382.0,36.8818,36.8818,36.7733,36.815,296382.0
2017-10-30 12:55:00,44.1,44.14,44.02,44.11,429078.0,36.815,36.8484,36.7482,36.8234,429078.0
2017-10-30 13:00:00,44.11,44.14,44.08,44.13,244721.0,36.8234,36.8484,36.7983,36.8401,244721.0
2017-10-30 13:05:00,44.13,44.13,44.08,44.11,215992.0,36.8401,36.8401,36.7983,36.8234,215992.0
2017-10-30 13:10:00,44.11,44.12,44.03,44.04,367565.0,36.8234,36.8317,36.7566,36.7649,367565.0
2017-10-30 13:15:00,44.04,44.11,43.95,43.97,445750.0,36.7649,36.8234,36.6898,36.7065,445750.0
2017-10-30 13:20:00,43.96,44.03,43.96,43.98,378604.0,36.6981,36.7566,36.6981,36.7148,378604.0
2017-10-30 13:25:00,43.97,43.99,43.88,43.93,393757.0,36.7065,36.7232,36.6314,36.6731,393757.0
2017-10-30 13:30:00,43.93,44.12,43.92,43.94,560185.0,36.6731,36.8317,36.6647,36.6814,560185.0
2017-10-30 13:35:00,43.93,44.04,43.88,44.04,342334.0,36.6731,36.7649,36.6314,36.7649,342334.0
2017-10-30 13:40:00,44.04,44.12,44.02,44.11,258486.0,36.7649,36.8317,36.7482,36.8234,258486.0
2017-10-30 13:45:00,44.11,44.12,44.06,44.11,195820.0,36.8234,36.8317,36.7816,36.8234,195820.0
2017-10-30 13:50:00,44.11,44.13,44.04,44.05,360427.0,36.8234,36.8401,36.7649,36.7733,360427.0
2017-10-30 13:55:00,44.06,44.11,44.05,44.09,187980.0,36.7816,36.8234,36.7733,36.8067,187980.0
2017-10-30 14:00:00,44.09,44.2,44.09,44.18,324985.0,36.8067,36.8985,36.8067,36.8818,324985.0
2017-10-30 14:05:00,44.18,44.22,44.13,44.18,238268.0,36.8818,36.9152,36.8401,36.8818,238268.0
2017-10-30 14:10:00,44.17,44.2,44.12,44.16,247837.0,36.8734,36.8985,36.8317,36.8651,247837.0
2017-10-30 14:15:00,44.16,44.18,44.13,44.15,205068.0,36.8651,36.8818,36.8401,36.8567,205068.0
2017-10-30 14:20:00,44.14,44.15,44.08,44.15,274336.0,36.8484,36.8567,36.7983,36.8567,274336.0
2017-10-30 14:25:00,44.14,44.2,44.13,44.2,455371.0,36.8484,36.8985,36.8401,36.8985,455371.0
2017-10-30 14:30:00,44.2,44.25,44.16,44.25,232179.0,36.8985,36.9402,36.8651,36.9402,232179.0
2017-10-30 14:35:00,44.24,44.25,44.22,44.23,208715.0,36.9319,36.9402,36.9152,36.9235,208715.0
2017-10-30 14:40:00,44.22,44.3,44.2,44.27,268653.0,36.9152,36.982,36.8985,36.9569,268653.0
2017-10-30 14:45:00,44.27,44.3,44.26,44.27,298394.0,36.9569,36.982,36.9486,36.9569,298394.0
2017-10-30 14:50:00,44.27,44.28,44.23,44.25,383335.0,36.9569,36.9653,36.9235,36.9402,383335.0
2017-10-30 14:55:00,44.26,44.26,44.22,44.25,193436.0,36.9486,36.9486,36.9152,36.9402,193436.0
2017-10-30 15:00:00,44.25,44.26,44.15,44.19,338493.0,36.9402,36.9486,36.8567,36.8901,338493.0
2017-10-30 15:05:00,44.19,44.22,44.17,44.2,222389.0,36.8901,36.9152,36.8734,36.8985,222389.0
2017-10-30 15:10:00,44.2,44.21,44.09,44.1,490959.0,36.8985,36.9068,36.8067,36.815,490959.0
2017-10-30 15:15:00,44.09,44.13,44.04,44.05,385231.0,36.8067,36.8401,36.7649,36.7733,385231.0
2017-10-30 15:20:00,44.06,44.09,44.02,44.03,369504.0,36.7816,36.8067,36.7482,36.7566,369504.0
2017-10-30 15:25:00,44.02,44.08,44.02,44.05,310044.0,36.7482,36.7983,36.7482,36.7733,310044.0
2017-10-30 15:30:00,44.05,44.15,44.05,44.14,508708.0,36.7733,36.8567,36.7733,36.8484,508708.0
2017-10-30 15:35:00,44.13,44.15,44.09,44.14,544107.0,36.8401,36.8567,36.8067,36.8484,544107.0
2017-10-30 15:40:00,44.14,44.18,44.13,44.18,412217.0,36.8484,36.8818,36.8401,36.8818,412217.0
2017-10-30 15:45:00,44.18,44.26,44.16,44.21,933124.0,36.8818,36.9486,36.8651,36.9068,933124.0
2017-10-30 15:50:00,44.21,44.39,44.21,44.39,1223740.0,36.9068,37.0571,36.9068,37.0571,1223740.0
2017-10-30 15:55:00,44.39,44.41,44.29,44.37,2325816.0,37.0571,37.0738,36.9736,37.0404,2325816.0
2017-10-31 09:30:00,45.08,45.2,44.65,45.04,1700191.0,37.6331,37.7333,37.2742,37.5997,1700191.0
2017-10-31 09:35:00,45.03,45.11,44.92,45.11,536779.0,37.5914,37.6582,37.4996,37.6582,536779.0
2017-10-31 09:40:00,45.11,45.38,45.09,45.23,738203.0,37.6582,37.8836,37.6415,37.7583,738203.0
2017-10-31 09:45:00,45.24,45.44,45.17,45.18,608155.0,37.7667,37.9337,37.7083,37.7166,608155.0
2017-10-31 09:50:00,45.18,45.25,45.11,45.17,694436.0,37.7166,37.775,37.6582,37.7083,694436.0
2017-10-31 09:55:00,45.17,45.24,45.06,45.13,595917.0,37.7083,37.7667,37.6164,37.6749,595917.0
2017-10-31 10:00:00,45.13,45.13,45.03,45.07,527069.0,37.6749,37.6749,37.5914,37.6248,527069.0
2017-10-31 10:05:00,45.07,45.17,45.02,45.16,521368.0,37.6248,37.7083,37.583,37.6999,521368.0
2017-10-31 10:10:00,45.15,45.32,45.11,45.28,488160.0,37.6916,37.8335,37.6582,37.8001,488160.0
2017-10-31 10:15:00,45.28,45.3,45.2,45.25,711295.0,37.8001,37.8168,37.7333,37.775,711295.0
2017-10-31 10:20:00,45.25,45.34,45.24,45.34,367152.0,37.775,37.8502,37.7667,37.8502,367152.0
2017-10-31 10:25:00,45.34,45.44,45.32,45.39,419915.0,37.8502,37.9337,37.8335,37.8919,419915.0
2017-10-31 10:30:00,45.4,45.58,45.39,45.57,865362.0,37.9003,38.0505,37.8919,38.0422,865362.0
2017-10-31 10:35:00,45.57,45.58,45.48,45.55,1428425.0,38.0422,38.0505,37.967,38.0255,1428425.0
2017-10-31 10:40:00,45.56,45.71,45.5,45.68,773226.0,38.0338,38.159,37.9837,38.134,773226.0
2017-10-31 10:45:00,45.68,45.72,45.65,45.68,443530.0,38.134,38.1674,38.109,38.134,443530.0
2017-10-31 10:50:00,45.68,45.72,45.65,45.71,503391.0,38.134,38.1674,38.109,38.159,503391.0
2017-10-31 10:55:00,45.71,45.71,45.65,45.66,469901.0,38.159,38.159,38.109,38.1173,469901.0
2017-10-31 11:00:00,45.66,45.7,45.62,45.65,361181.0,38.1173,38.1507,38.0839,38.109,361181.0
2017-10-31 11:05:00,45.65,45.71,45.62,45.71,618046.0,38.109,38.159,38.0839,38.159,618046.0
2017-10-31 11:10:00,45.7,45.8,45.63,45.66,1125175.0,38.1507,38.2342,38.0923,38.1173,1125175.0
2017-10-31 11:15:00,45.66,45.66,45.52,45.55,717426.0,38.1173,38.1173,38.0004,38.0255,717426.0
2017-10-31 11:20:00,45.55,45.56,45.5,45.53,567332.0,38.0255,38.0338,37.9837,38.0088,567332.0
2017-10-31 11:25:00,45.52,45.59,45.5,45.53,329268.0,38.0004,38.0589,37.9837,38.0088,329268.0
2017-10-31 11:30:00,45.52,45.68,45.52,45.65,324057.0,38.0004,38.134,38.0004,38.109,324057.0
2017-10-31 11:35:00,45.65,45.68,45.59,45.6,281942.0,38.109,38.134,38.0589,38.0672,281942.0
2017-10-31 11:40:00,45.6,45.65,45.54,45.55,381820.0,38.0672,38.109,38.0171,38.0255,381820.0
2017-10-31 11:45:00,45.55,45.56,45.49,45.52,390216.0,38.0255,38.0338,37.9754,38.0004,390216.0
2017-10-31 11:50:00,45.52,45.52,45.44,45.47,450065.0,38.0004,38.0004,37.9337,37.9587,450065.0
2017-10-31 11:55:00,45.47,45.47,45.41,45.45,369289.0,37.9587,37.9587,37.9086,37.942,369289.0
2017-10-31 12:00:00,45.44,45.45,45.31,45.35,964570.0,37.9337,37.942,37.8251,37.8585,964570.0
2017-10-31 12:05:00,45.34,45.35,45.28,45.32,497722.0,37.8502,37.8585,37.8001,37.8335,497722.0
2017-10-31 12:10:00,45.32,45.36,45.32,45.34,745791.0,37.8335,37.8669,37.8335,37.8502,745791.0
2017-10-31 12:15:00,45.34,45.45,45.34,45.43,374396.0,37.8502,37.942,37.8502,37.9253,374396.0
2017-10-31 12:20:00,45.44,45.47,45.39,45.4,236352.0,37.9337,37.9587,37.8919,37.9003,236352.0
2017-10-31 12:25:00,45.39,45.42,45.35,45.4,291068.0,37.8919,37.917,37.8585,37.9003,291068.0
2017-10-31 12:30:00,45.4,45.45,45.39,45.4,252701.0,37.9003,37.942,37.8919,37.9003,252701.0
2017-10-31 12:35:00,45.4,45.46,45.4,45.44,341686.0,37.9003,37.9503,37.9003,37.9337,341686.0
2017-10-31 12:40:00,45.45,45.48,45.42,45.45,207560.0,37.942,37.967,37.917,37.942,207560.0
2017-10-31 12:45:00,45.45,45.5,45.43,45.49,305220.0,37.942,37.9837,37.9253,37.9754,305220.0
2017-10-31 12:50:00,45.49,45.5,45.44,45.48,239821.0,37.9754,37.9837,37.9337,37.967,239821.0
2017-10-31 12:55:00,45.48,45.49,45.4,45.44,268322.0,37.967,37.9754,37.9003,37.9337,268322.0
2017-10-31 13:00:00,45.43,45.5,45.43,45.47,312547.0,37.9253,37.9837,37.9253,37.9587,312547.0
2017-10-31 13:05:00,45.48,45.49,45.43,45.49,194355.0,37.967,37.9754,37.9253,37.9754,194355.0
2017-10-31 13:10:00,45.49,45.53,45.46,45.47,296682.0,37.9754,38.0088,37.9503,37.9587,296682.0
2017-10-31 13:15:00,45.47,45.55,45.45,45.52,320856.0,37.9587,38.0255,37.942,38.0004,320856.0
2017-10-31 13:20:00,45.51,45.52,45.45,45.51,172597.0,37.9921,38.0004,37.942,37.9921,172597.0
2017-10-31 13:25:00,45.51,45.55,45.47,45.48,263695.0,37.9921,38.0255,37.9587,37.967,263695.0
2017-10-31 13:30:00,45.49,45.5,45.46,45.46,218685.0,37.9754,37.9837,37.9503,37.9503,218685.0
2017-10-31 13:35:00,45.47,45.52,45.46,45.52,342503.0,37.9587,38.0004,37.9503,38.0004,342503.0
2017-10-31 13:40:00,45.51,45.52,45.33,45.36,659163.0,37.9921,38.0004,37.8418,37.8669,659163.0
2017-10-31 13:45:00,45.36,45.4,45.34,45.39,223320.0,37.8669,37.9003,37.8502,37.8919,223320.0
2017-10-31 13:50:00,45.4,45.47,45.39,45.45,224113.0,37.9003,37.9587,37.8919,37.942,224113.0
2017-10-31 13:55:00,45.45,45.48,45.45,45.47,162740.0,37.942,37.967,37.942,37.9587,162740.0
2017-10-31 14:00:00,45.47,45.51,45.45,45.46,478467.0,37.9587,37.9921,37.942,37.9503,478467.0
2017-10-31 14:05:00,45.45,45.47,45.42,45.44,265149.0,37.942,37.9587,37.917,37.9337,265149.0
2017-10-31 14:10:00,45.43,45.44,45.4,45.44,305729.0,37.9253,37.9337,37.9003,37.9337,305729.0
2017-10-31 14:15:00,45.43,45.47,45.39,45.47,420171.0,37.9253,37.9587,37.8919,37.9587,420171.0
2017-10-31 14:20:00,45.47,45.5,45.45,45.48,226632.0,37.9587,37.9837,37.942,37.967,226632.0
2017-10-31 14:25:00,45.47,45.5,45.45,45.48,214710.0,37.9587,37.9837,37.942,37.967,214710.0
2017-10-31 14:30:00,45.48,45.56,45.47,45.53,450052.0,37.967,38.0338,37.9587,38.0088,450052.0
2017-10-31 14:35:00,45.54,45.54,45.44,45.46,273952.0,38.0171,38.0171,37.9337,37.9503,273952.0
2017-10-31 14:40:00,45.46,45.48,45.44,45.45,204946.0,37.9503,37.967,37.9337,37.942,204946.0
2017-10-31 14:45:00,45.45,45.48,45.44,45.47,153744.0,37.942,37.967,37.9337,37.9587,153744.0
2017-10-31 14:50:00,45.46,45.53,45.46,45.52,506621.0,37.9503,38.0088,37.9503,38.0004,506621.0
2017-10-31 14:55:00,45.51,45.59,45.49,45.59,289861.0,37.9921,38.0589,37.9754,38.0589,289861.0
2017-10-31 15:00:00,45.59,45.62,45.56,45.59,443798.0,38.0589,38.0839,38.0338,38.0589,443798.0
2017-10-31 15:05:00,45.59,45.6,45.54,45.58,257674.0,38.0589,38.0672,38.0171,38.0505,257674.0
2017-10-31 15:10:00,45.58,45.66,45.57,45.65,293621.0,38.0505,38.1173,38.0422,38.109,293621.0
2017-10-31 15:15:00,45.65,45.66,45.57,45.59,304725.0,38.109,38.1173,38.0422,38.0589,304725.0
2017-10-31 15:20:00,45.59,45.66,45.57,45.61,668788.0,38.0589,38.1173,38.0422,38.0756,668788.0
2017-10-31 15:25:00,45.61,45.65,45.59,45.6,294499.0,38.0756,38.109,38.0589,38.0672,294499.0
2017-10-31 15:30:00,45.6,45.65,45.55,45.62,442942.0,38.0672,38.109,38.0255,38.0839,442942.0
2017-10-31 15:35:00,45.62,45.66,45.58,45.62,526277.0,38.0839,38.1173,38.0505,38.0839,526277.0
2017-10-31 15:40:00,45.62,45.63,45.58,45.6,748877.0,38.0839,38.0923,38.0505,38.0672,748877.0
2017-10-31 15:45:00,45.59,45.61,45.57,45.59,548103.0,38.0589,38.0756,38.0422,38.0589,548103.0
2017-10-31 15:50:00,45.59,45.59,45.46,45.48,1106168.0,38.0589,38.0589,37.9503,37.967,1106168.0
2017-10-31 15:55:00,45.48,45.5,45.34,45.49,2177293.0,37.967,37.9837,37.8502,37.9754,2177293.0
2017-11-01 09:30:00,45.97,46.09,45.76,45.82,2027430.0,38.3761,38.4763,38.2008,38.2509,2027430.0
2017-11-01 09:35:00,45.83,45.99,45.72,45.95,532228.0,38.2592,38.3928,38.1674,38.3594,532228.0
2017-11-01 09:40:00,45.95,45.95,45.68,45.72,649092.0,38.3594,38.3594,38.134,38.1674,649092.0
2017-11-01 09:45:00,45.72,45.75,45.65,45.73,632174.0,38.1674,38.1924,38.109,38.1757,632174.0
2017-11-01 09:50:00,45.73,45.95,45.67,45.67,854563.0,38.1757,38.3594,38.1257,38.1257,854563.0
2017-11-01 09:55:00,45.67,45.73,45.59,45.71,708195.0,38.1257,38.1757,38.0589,38.159,708195.0
2017-11-01 10:00:00,45.72,45.78,45.63,45.69,519435.0,38.1674,38.2175,38.0923,38.1424,519435.0
2017-11-01 10:05:00,45.7,45.7,45.62,45.68,388513.0,38.1507,38.1507,38.0839,38.134,388513.0
2017-11-01 10:10:00,45.67,45.76,45.62,45.62,383085.0,38.1257,38.2008,38.0839,38.0839,383085.0
2017-11-01 10:15:00,45.63,45.74,45.6,45.7,338965.0,38.0923,38.1841,38.0672,38.1507,338965.0
2017-11-01 10:20:00,45.71,45.79,45.68,45.7,234609.0,38.159,38.2258,38.134,38.1507,234609.0
2017-11-01 10:25:00,45.7,45.8,45.69,45.73,269306.0,38.1507,38.2342,38.1424,38.1757,269306.0
2017-11-01 10:30:00,45.74,45.81,45.7,45.78,274640.0,38.1841,38.2425,38.1507,38.2175,274640.0
2017-11-01 10:35:00,45.78,45.88,45.77,45.87,256672.0,38.2175,38.301,38.2091,38.2926,256672.0
2017-11-01 10:40:00,45.88,45.94,45.87,45.92,480699.0,38.301,38.3511,38.2926,38.3344,480699.0
2017-11-01 10:45:00,45.91,45.95,45.89,45.95,196314.0,38.326,38.3594,38.3093,38.3594,196314.0
2017-11-01 10:50:00,45.94,46.0,45.93,46.0,275004.0,38.3511,38.4011,38.3427,38.4011,275004.0
2017-11-01 10:55:00,45.99,46.0,45.92,45.93,480859.0,38.3928,38.4011,38.3344,38.3427,480859.0
2017-11-01 11:00:00,45.94,45.94,45.88,45.92,373400.0,38.3511,38.3511,38.301,38.3344,373400.0
2017-11-01 11:05:00,45.92,46.17,45.92,46.16,605631.0,38.3344,38.5431,38.3344,38.5347,605631.0
2017-11-01 11:10:00,46.17,46.25,46.05,46.13,900033.0,38.5431,38.6098,38.4429,38.5097,900033.0
2017-11-01 11:15:00,46.12,46.16,46.06,46.1,625145.0,38.5013,38.5347,38.4512,38.4846,625145.0
2017-11-01 11:20:00,46.11,46.11,46.06,46.09,278145.0,38.493,38.493,38.4512,38.4763,278145.0
2017-11-01 11:25:00,46.09,46.13,46.08,46.13,242253.0,38.4763,38.5097,38.4679,38.5097,242253.0
2017-11-01 11:30:00,46.12,46.16,46.04,46.04,290176.0,38.5013,38.5347,38.4345,38.4345,290176.0
2017-11-01 11:35:00,46.05,46.1,46.01,46.1,385286.0,38.4429,38.4846,38.4095,38.4846,385286.0
2017-11-01 11:40:00,46.1,46.1,46.05,46.09,140799.0,38.4846,38.4846,38.4429,38.4763,140799.0
2017-11-01 11:45:00,46.09,46.13,46.03,46.12,804587.0,38.4763,38.5097,38.4262,38.5013,804587.0
2017-11-01 11:50:00,46.12,46.14,46.08,46.11,184065.0,38.5013,38.518,38.4679,38.493,184065.0
2017-11-01 11:55:00,46.11,46.15,46.08,46.13,334440.0,38.493,38.5264,38.4679,38.5097,334440.0
2017-11-01 12:00:00,46.13,46.17,46.12,46.14,501957.0,38.5097,38.5431,38.5013,38.518,501957.0
2017-11-01 12:05:00,46.13,46.2,46.12,46.19,286507.0,38.5097,38.5681,38.5013,38.5598,286507.0
2017-11-01 12:10:00,46.19,46.25,46.15,46.16,288239.0,38.5598,38.6098,38.5264,38.5347,288239.0
2017-11-01 12:15:00,46.16,46.23,46.14,46.23,241514.0,38.5347,38.5931,38.518,38.5931,241514.0
2017-11-01 12:20:00,46.23,46.24,46.2,46.22,210223.0,38.5931,38.6015,38.5681,38.5848,210223.0
2017-11-01 12:25:00,46.22,46.3,46.21,46.3,413859.0,38.5848,38.6516,38.5765,38.6516,413859.0
2017-11-01 12:30:00,46.3,46.32,46.23,46.32,533934.0,38.6516,38.6683,38.5931,38.6683,533934.0
2017-11-01 12:35:00,46.31,46.33,46.26,46.33,309011.0,38.6599,38.6766,38.6182,38.6766,309011.0
2017-11-01 12:40:00,46.33,46.35,46.26,46.3,272383.0,38.6766,38.6933,38.6182,38.6516,272383.0
2017-11-01 12:45:00,46.3,46.32,46.22,46.22,291514.0,38.6516,38.6683,38.5848,38.5848,291514.0
2017-11-01 12:50:00,46.22,46.29,46.17,46.29,629857.0,38.5848,38.6432,38.5431,38.6432,629857.0
2017-11-01 12:55:00,46.29,46.29,46.13,46.17,386225.0,38.6432,38.6432,38.5097,38.5431,386225.0
2017-11-01 13:00:00,46.16,46.19,46.11,46.18,763075.0,38.5347,38.5598,38.493,38.5514,763075.0
2017-11-01 13:05:00,46.18,46.18,46.1,46.13,880656.0,38.5514,38.5514,38.4846,38.5097,880656.0
2017-11-01 13:10:00,46.13,46.14,45.97,46.05,709295.0,38.5097,38.518,38.3761,38.4429,709295.0
2017-11-01 13:15:00,46.05,46.14,46.01,46.05,682312.0,38.4429,38.518,38.4095,38.4429,682312.0
2017-11-01 13:20:00,46.05,46.14,46.04,46.1,515339.0,38.4429,38.518,38.4345,38.4846,515339.0
2017-11-01 13:25:00,46.11,46.12,46.03,46.11,325943.0,38.493,38.5013,38.4262,38.493,325943.0
2017-11-01 13:30:00,46.12,46.16,46.1,46.15,243416.0,38.5013,38.5347,38.4846,38.5264,243416.0
2017-11-01 13:35:00,46.16,46.2,46.13,46.14,192993.0,38.5347,38.5681,38.5097,38.518,192993.0
2017-11-01 13:40:00,46.14,46.22,46.13,46.21,131394.0,38.518,38.5848,38.5097,38.5765,131394.0
2017-11-01 13:45:00,46.21,46.21,46.13,46.13,115375.0,38.5765,38.5765,38.5097,38.5097,115375.0
2017-11-01 13:50:00,46.13,46.13,46.02,46.04,507497.0,38.5097,38.5097,38.4178,38.4345,507497.0
2017-11-01 13:55:00,46.04,46.19,45.99,46.18,594061.0,38.4345,38.5598,38.3928,38.5514,594061.0
2017-11-01 14:00:00,46.18,46.26,46.11,46.17,354552.0,38.5514,38.6182,38.493,38.5431,354552.0
2017-11-01 14:05:00,46.18,46.25,46.14,46.25,224928.0,38.5514,38.6098,38.518,38.6098,224928.0
2017-11-01 14:10:00,46.25,46.35,46.24,46.35,659234.0,38.6098,38.6933,38.6015,38.6933,659234.0
2017-11-01 14:15:00,46.35,46.43,46.32,46.39,654619.0,38.6933,38.7601,38.6683,38.7267,654619.0
2017-11-01 14:20:00,46.39,46.5,46.38,46.48,588949.0,38.7267,38.8185,38.7184,38.8018,588949.0
2017-11-01 14:25:00,46.48,46.48,46.35,46.38,381026.0,38.8018,38.8018,38.6933,38.7184,381026.0
2017-11-01 14:30:00,46.38,46.5,46.36,46.48,372743.0,38.7184,38.8185,38.7017,38.8018,372743.0
2017-11-01 14:35:00,46.48,46.5,46.43,46.46,509074.0,38.8018,38.8185,38.7601,38.7852,509074.0
2017-11-01 14:40:00,46.47,46.54,46.45,46.53,560579.0,38.7935,38.8519,38.7768,38.8436,560579.0
2017-11-01 14:45:00,46.53,46.55,46.48,46.52,316187.0,38.8436,38.8603,38.8018,38.8352,316187.0
2017-11-01 14:50:00,46.52,46.58,46.5,46.58,278137.0,38.8352,38.8853,38.8185,38.8853,278137.0
2017-11-01 14:55:00,46.58,46.66,46.57,46.62,651578.0,38.8853,38.9521,38.877,38.9187,651578.0
2017-11-01 15:00:00,46.63,46.67,46.56,46.66,574457.0,38.9271,38.9605,38.8686,38.9521,574457.0
2017-11-01 15:05:00,46.66,46.71,46.63,46.67,509761.0,38.9521,38.9939,38.9271,38.9605,509761.0
2017-11-01 15:10:00,46.66,46.71,46.63,46.63,355397.0,38.9521,38.9939,38.9271,38.9271,355397.0
2017-11-01 15:15:00,46.64,46.67,46.62,46.65,412907.0,38.9354,38.9605,38.9187,38.9438,412907.0
2017-11-01 15:20:00,46.65,46.65,46.55,46.58,311033.0,38.9438,38.9438,38.8603,38.8853,311033.0
2017-11-01 15:25:00,46.59,46.59,46.49,46.56,538107.0,38.8937,38.8937,38.8102,38.8686,538107.0
2017-11-01 15:30:00,46.56,46.63,46.56,46.63,508158.0,38.8686,38.9271,38.8686,38.9271,508158.0
2017-11-01 15:35:00,46.63,46.68,46.61,46.64,833957.0,38.9271,38.9688,38.9104,38.9354,833957.0
2017-11-01 15:40:00,46.65,46.71,46.64,46.7,612843.0,38.9438,38.9939,38.9354,38.9855,612843.0
2017-11-01 15:45:00,46.7,46.7,46.55,46.57,732851.0,38.9855,38.9855,38.8603,38.877,732851.0
2017-11-01 15:50:00,46.57,46.66,46.57,46.66,1193332.0,38.877,38.9521,38.877,38.9521,1193332.0
2017-11-01 15:55:00,46.66,46.71,46.58,46.71,2444624.0,38.9521,38.9939,38.8853,38.9939,2444624.0
2017-11-02 09:30:00,46.61,47.15,46.6,47.0,1401197.0,38.9104,39.3612,38.902,39.2359,1401197.0
2017-11-02 09:35:00,47.01,47.03,46.7,46.81,744162.0,39.2443,39.261,38.9855,39.0773,744162.0
2017-11-02 09:40:00,46.82,46.85,46.65,46.67,368459.0,39.0857,39.1107,38.9438,38.9605,368459.0
2017-11-02 09:45:00,46.68,46.75,46.62,46.66,543007.0,38.9688,39.0272,38.9187,38.9521,543007.0
2017-11-02 09:50:00,46.67,46.76,46.64,46.64,378302.0,38.9605,39.0356,38.9354,38.9354,378302.0
2017-11-02 09:55:00,46.65,46.66,46.51,46.57,619024.0,38.9438,38.9521,38.8269,38.877,619024.0
2017-11-02 10:00:00,46.57,46.61,46.48,46.51,572273.0,38.877,38.9104,38.8018,38.8269,572273.0
2017-11-02 10:05:00,46.51,46.55,46.36,46.41,655415.0,38.8269,38.8603,38.7017,38.7434,655415.0
2017-11-02 10:10:00,46.41,46.48,46.39,46.47,442981.0,38.7434,38.8018,38.7267,38.7935,442981.0
2017-11-02 10:15:00,46.46,46.48,46.21,46.25,641986.0,38.7852,38.8018,38.5765,38.6098,641986.0
2017-11-02 10:20:00,46.26,46.34,46.23,46.32,438169.0,38.6182,38.685,38.5931,38.6683,438169.0
2017-11-02 10:25:00,46.31,46.5,46.3,46.49,332488.0,38.6599,38.8185,38.6516,38.8102,332488.0
2017-11-02 10:30:00,46.5,46.57,46.44,46.53,290025.0,38.8185,38.877,38.7685,38.8436,290025.0
2017-11-02 10:35:00,46.53,46.55,46.39,46.41,314523.0,38.8436,38.8603,38.7267,38.7434,314523.0
2017-11-02 10:40:00,46.41,46.52,46.4,46.41,290606.0,38.7434,38.8352,38.7351,38.7434,290606.0
2017-11-02 10:45:00,46.41,46.41,46.33,46.34,358580.0,38.7434,38.7434,38.6766,38.685,358580.0
2017-11-02 10:50:00,46.33,46.38,46.31,46.35,264762.0,38.6766,38.7184,38.6599,38.6933,264762.0
2017-11-02 10:55:00,46.35,46.41,46.33,46.35,490342.0,38.6933,38.7434,38.6766,38.6933,490342.0
2017-11-02 11:00:00,46.34,46.46,46.32,46.43,438026.0,38.685,38.7852,38.6683,38.7601,438026.0
2017-11-02 11:05:00,46.43,46.47,46.39,46.46,238355.0,38.7601,38.7935,38.7267,38.7852,238355.0
2017-11-02 11:10:00,46.46,46.48,46.37,46.4,367674.0,38.7852,38.8018,38.71,38.7351,367674.0
2017-11-02 11:15:00,46.4,46.47,46.38,46.38,340167.0,38.7351,38.7935,38.7184,38.7184,340167.0
2017-11-02 11:20:00,46.39,46.46,46.37,46.38,261711.0,38.7267,38.7852,38.71,38.7184,261711.0
2017-11-02 11:25:00,46.39,46.45,46.35,46.44,486229.0,38.7267,38.7768,38.6933,38.7685,486229.0
2017-11-02 11:30:00,46.44,46.44,46.32,46.43,558558.0,38.7685,38.7685,38.6683,38.7601,558558.0
2017-11-02 11:35:00,46.43,46.45,46.26,46.27,440262.0,38.7601,38.7768,38.6182,38.6265,440262.0
2017-11-02 11:40:00,46.26,46.31,46.25,46.3,343527.0,38.6182,38.6599,38.6098,38.6516,343527.0
2017-11-02 11:45:00,46.31,46.33,46.26,46.27,742658.0,38.6599,38.6766,38.6182,38.6265,742658.0
2017-11-02 11:50:00,46.26,46.43,46.26,46.41,330463.0,38.6182,38.7601,38.6182,38.7434,330463.0
2017-11-02 11:55:00,46.41,46.56,46.41,46.55,321685.0,38.7434,38.8686,38.7434,38.8603,321685.0
2017-11-02 12:00:00,46.55,46.55,46.46,46.53,262163.0,38.8603,38.8603,38.7852,38.8436,262163.0
2017-11-02 12:05:00,46.52,46.56,46.49,46.51,234023.0,38.8352,38.8686,38.8102,38.8269,234023.0
2017-11-02 12:10:00,46.52,46.54,46.44,46.47,235756.0,38.8352,38.8519,38.7685,38.7935,235756.0
2017-11-02 12:15:00,46.46,46.58,46.44,46.54,445513.0,38.7852,38.8853,38.7685,38.8519,445513.0
2017-11-02 12:20:00,46.54,46.55,46.48,46.52,211274.0,38.8519,38.8603,38.8018,38.8352,211274.0
2017-11-02 12:25:00,46.52,46.56,46.5,46.5,226795.0,38.8352,38.8686,38.8185,38.8185,226795.0
2017-11-02 12:30:00,46.51,46.52,46.43,46.45,210609.0,38.8269,38.8352,38.7601,38.7768,210609.0
2017-11-02 12:35:00,46.46,46.48,46.42,46.47,205815.0,38.7852,38.8018,38.7518,38.7935,205815.0
2017-11-02 12:40:00,46.47,46.49,46.42,46.43,175374.0,38.7935,38.8102,38.7518,38.7601,175374.0
2017-11-02 12:45:00,46.43,46.48,46.4,46.44,257852.0,38.7601,38.8018,38.7351,38.7685,257852.0
2017-11-02 12:50:00,46.44,46.49,46.43,46.49,236100.0,38.7685,38.8102,38.7601,38.8102,236100.0
2017-11-02 12:55:00,46.49,46.52,46.43,46.45,173372.0,38.8102,38.8352,38.7601,38.7768,173372.0
2017-11-02 13:00:00,46.46,46.49,46.44,46.46,168463.0,38.7852,38.8102,38.7685,38.7852,168463.0
2017-11-02 13:05:00,46.46,46.47,46.4,46.43,180094.0,38.7852,38.7935,38.7351,38.7601,180094.0
2017-11-02 13:10:00,46.44,46.54,46.43,46.54,101609.0,38.7685,38.8519,38.7601,38.8519,101609.0
2017-11-02 13:15:00,46.54,46.58,46.53,46.58,130076.0,38.8519,38.8853,38.8436,38.8853,130076.0
2017-11-02 13:20:00,46.58,46.6,46.54,46.55,145255.0,38.8853,38.902,38.8519,38.8603,145255.0
2017-11-02 13:25:00,46.56,46.56,46.53,46.55,130217.0,38.8686,38.8686,38.8436,38.8603,130217.0
2017-11-02 13:30:00,46.55,46.61,46.53,46.59,207871.0,38.8603,38.9104,38.8436,38.8937,207871.0
2017-11-02 13:35:00,46.59,46.77,46.59,46.77,408428.0,38.8937,39.0439,38.8937,39.0439,408428.0
2017-11-02 13:40:00,46.77,46.87,46.73,46.85,446605.0,39.0439,39.1274,39.0106,39.1107,446605.0
2017-11-02 13:45:00,46.85,46.91,46.8,46.84,366517.0,39.1107,39.1608,39.069,39.1024,366517.0
2017-11-02 13:50:00,46.84,46.85,46.79,46.81,163067.0,39.1024,39.1107,39.0606,39.0773,163067.0
2017-11-02 13:55:00,46.82,46.86,46.79,46.85,267609.0,39.0857,39.1191,39.0606,39.1107,267609.0
2017-11-02 14:00:00,46.85,46.85,46.81,46.83,129202.0,39.1107,39.1107,39.0773,39.094,129202.0
2017-11-02 14:05:00,46.82,46.96,46.82,46.95,298416.0,39.0857,39.2026,39.0857,39.1942,298416.0
2017-11-02 14:10:00,46.94,47.06,46.94,47.02,448640.0,39.1859,39.286,39.1859,39.2526,448640.0
2017-11-02 14:15:00,47.03,47.04,46.96,46.96,375291.0,39.261,39.2693,39.2026,39.2026,375291.0
2017-11-02 14:20:00,46.97,47.02,46.96,47.02,159384.0,39.2109,39.2526,39.2026,39.2526,159384.0
2017-11-02 14:25:00,47.01,47.09,47.01,47.09,252826.0,39.2443,39.3111,39.2443,39.3111,252826.0
2017-11-02 14:30:00,47.09,47.13,47.07,47.12,530922.0,39.3111,39.3445,39.2944,39.3361,530922.0
2017-11-02 14:35:00,47.11,47.14,47.06,47.08,320538.0,39.3278,39.3528,39.286,39.3027,320538.0
2017-11-02 14:40:00,47.07,47.08,47.04,47.08,369182.0,39.2944,39.3027,39.2693,39.3027,369182.0
2017-11-02 14:45:00,47.08,47.11,47.06,47.09,303470.0,39.3027,39.3278,39.286,39.3111,303470.0
2017-11-02 14:50:00,47.09,47.09,46.99,47.0,202734.0,39.3111,39.3111,39.2276,39.2359,202734.0
2017-11-02 14:55:00,46.99,47.0,46.93,46.94,202475.0,39.2276,39.2359,39.1775,39.1859,202475.0
2017-11-02 15:00:00,46.94,46.94,46.84,46.84,427087.0,39.1859,39.1859,39.1024,39.1024,427087.0
2017-11-02 15:05:00,46.84,46.85,46.77,46.82,306649.0,39.1024,39.1107,39.0439,39.0857,306649.0
2017-11-02 15:10:00,46.82,46.92,46.82,46.9,282947.0,39.0857,39.1692,39.0857,39.1525,282947.0
2017-11-02 15:15:00,46.91,46.91,46.88,46.88,172731.0,39.1608,39.1608,39.1358,39.1358,172731.0
2017-11-02 15:20:00,46.89,46.92,46.88,46.91,326241.0,39.1441,39.1692,39.1358,39.1608,326241.0
2017-11-02 15:25:00,46.91,47.02,46.91,46.97,368480.0,39.1608,39.2526,39.1608,39.2109,368480.0
2017-11-02 15:30:00,46.97,47.04,46.96,47.02,334850.0,39.2109,39.2693,39.2026,39.2526,334850.0
2017-11-02 15:35:00,47.03,47.15,47.02,47.1,463048.0,39.261,39.3612,39.2526,39.3194,463048.0
2017-11-02 15:40:00,47.11,47.13,47.06,47.11,476452.0,39.3278,39.3445,39.286,39.3278,476452.0
2017-11-02 15:45:00,47.12,47.15,47.1,47.14,451506.0,39.3361,39.3612,39.3194,39.3528,451506.0
2017-11-02 15:50:00,47.14,47.23,47.14,47.21,914799.0,39.3528,39.428,39.3528,39.4113,914799.0
2017-11-02 15:55:00,47.21,47.21,47.09,47.09,1814372.0,39.4113,39.4113,39.3111,39.3111,1814372.0
2017-11-03 09:30:00,47.23,47.3,46.99,47.02,1238966.0,39.428,39.4864,39.2276,39.2526,1238966.0
2017-11-03 09:35:00,47.01,47.03,46.76,46.77,445631.0,39.2443,39.261,39.0356,39.0439,445631.0
2017-11-03 09:40:00,46.78,46.8,46.54,46.63,715534.0,39.0523,39.069,38.8519,38.9271,715534.0
2017-11-03 09:45:00,46.63,46.72,46.59,46.68,381541.0,38.9271,39.0022,38.8937,38.9688,381541.0
2017-11-03 09:50:00,46.68,46.74,46.56,46.57,259177.0,38.9688,39.0189,38.8686,38.877,259177.0
2017-11-03 09:55:00,46.57,46.58,46.34,46.34,593688.0,38.877,38.8853,38.685,38.685,593688.0
2017-11-03 10:00:00,46.34,46.43,46.21,46.27,878861.0,38.685,38.7601,38.5765,38.6265,878861.0
2017-11-03 10:05:00,46.26,46.49,46.26,46.45,615665.0,38.6182,38.8102,38.6182,38.7768,615665.0
2017-11-03 10:10:00,46.45,46.48,46.38,46.39,256274.0,38.7768,38.8018,38.7184,38.7267,256274.0
2017-11-03 10:15:00,46.38,46.44,46.33,46.42,405819.0,38.7184,38.7685,38.6766,38.7518,405819.0
2017-11-03 10:20:00,46.43,46.54,46.39,46.39,835398.0,38.7601,38.8519,38.7267,38.7267,835398.0
2017-11-03 10:25:00,46.4,46.41,46.26,46.32,373669.0,38.7351,38.7434,38.6182,38.6683,373669.0
2017-11-03 10:30:00,46.33,46.37,46.26,46.29,315152.0,38.6766,38.71,38.6182,38.6432,315152.0
2017-11-03 10:35:00,46.3,46.4,46.28,46.35,249793.0,38.6516,38.7351,38.6349,38.6933,249793.0
2017-11-03 10:40:00,46.35,46.41,46.27,46.39,276416.0,38.6933,38.7434,38.6265,38.7267,276416.0
2017-11-03 10:45:00,46.4,46.42,46.28,46.28,183175.0,38.7351,38.7518,38.6349,38.6349,183175.0
2017-11-03 10:50:00,46.29,46.38,46.28,46.34,193534.0,38.6432,38.7184,38.6349,38.685,193534.0
2017-11-03 10:55:00,46.35,46.4,46.28,46.34,204536.0,38.6933,38.7351,38.6349,38.685,204536.0
2017-11-03 11:00:00,46.34,46.4,46.31,46.36,216393.0,38.685,38.7351,38.6599,38.7017,216393.0
2017-11-03 11:05:00,46.36,46.37,46.32,46.34,156356.0,38.7017,38.71,38.6683,38.685,156356.0
2017-11-03 11:10:00,46.33,46.34,46.28,46.32,236700.0,38.6766,38.685,38.6349,38.6683,236700.0
2017-11-03 11:15:00,46.33,46.33,46.29,46.31,156283.0,38.6766,38.6766,38.6432,38.6599,156283.0
2017-11-03 11:20:00,46.32,46.39,46.3,46.35,263091.0,38.6683,38.7267,38.6516,38.6933,263091.0
2017-11-03 11:25:00,46.36,46.4,46.34,46.38,182906.0,38.7017,38.7351,38.685,38.7184,182906.0
2017-11-03 11:30:00,46.39,46.39,46.34,46.37,195771.0,38.7267,38.7267,38.685,38.71,195771.0
2017-11-03 11:35:00,46.38,46.38,46.31,46.32,165014.0,38.7184,38.7184,38.6599,38.6683,165014.0
2017-11-03 11:40:00,46.32,46.34,46.3,46.31,169017.0,38.6683,38.685,38.6516,38.6599,169017.0
2017-11-03 11:45:00,46.3,46.36,46.3,46.33,142674.0,38.6516,38.7017,38.6516,38.6766,142674.0
2017-11-03 11:50:00,46.34,46.34,46.25,46.31,318201.0,38.685,38.685,38.6098,38.6599,318201.0
2017-11-03 11:55:00,46.3,46.39,46.3,46.36,297792.0,38.6516,38.7267,38.6516,38.7017,297792.0
2017-11-03 12:00:00,46.36,46.45,46.36,46.44,224242.0,38.7017,38.7768,38.7017,38.7685,224242.0
2017-11-03 12:05:00,46.43,46.53,46.42,46.51,299849.0,38.7601,38.8436,38.7518,38.8269,299849.0
2017-11-03 12:10:00,46.52,46.54,46.48,46.52,146016.0,38.8352,38.8519,38.8018,38.8352,146016.0
2017-11-03 12:15:00,46.52,46.55,46.4,46.43,280173.0,38.8352,38.8603,38.7351,38.7601,280173.0
2017-11-03 12:20:00,46.43,46.44,46.36,46.36,145049.0,38.7601,38.7685,38.7017,38.7017,145049.0
2017-11-03 12:25:00,46.37,46.41,46.35,46.41,125311.0,38.71,38.7434,38.6933,38.7434,125311.0
2017-11-03 12:30:00,46.41,46.43,46.35,46.4,170566.0,38.7434,38.7601,38.6933,38.7351,170566.0
2017-11-03 12:35:00,46.39,46.43,46.37,46.37,178486.0,38.7267,38.7601,38.71,38.71,178486.0
2017-11-03 12:40:00,46.37,46.38,46.32,46.32,150112.0,38.71,38.7184,38.6683,38.6683,150112.0
2017-11-03 12:45:00,46.32,46.37,46.31,46.32,144224.0,38.6683,38.71,38.6599,38.6683,144224.0
2017-11-03 12:50:00,46.33,46.39,46.3,46.32,234276.0,38.6766,38.7267,38.6516,38.6683,234276.0
2017-11-03 12:55:00,46.32,46.36,46.3,46.35,235102.0,38.6683,38.7017,38.6516,38.6933,235102.0
2017-11-03 13:00:00,46.34,46.4,46.34,46.38,118260.0,38.685,38.7351,38.685,38.7184,118260.0
2017-11-03 13:05:00,46.38,46.41,46.35,46.4,166639.0,38.7184,38.7434,38.6933,38.7351,166639.0
2017-11-03 13:10:00,46.39,46.45,46.38,46.45,185426.0,38.7267,38.7768,38.7184,38.7768,185426.0
2017-11-03 13:15:00,46.45,46.47,46.41,46.42,257995.0,38.7768,38.7935,38.7434,38.7518,257995.0
2017-11-03 13:20:00,46.43,46.43,46.4,46.42,77747.0,38.7601,38.7601,38.7351,38.7518,77747.0
2017-11-03 13:25:00,46.42,46.43,46.38,46.39,86210.0,38.7518,38.7601,38.7184,38.7267,86210.0
2017-11-03 13:30:00,46.39,46.41,46.37,46.38,94826.0,38.7267,38.7434,38.71,38.7184,94826.0
2017-11-03 13:35:00,46.38,46.51,46.37,46.5,298983.0,38.7184,38.8269,38.71,38.8185,298983.0
2017-11-03 13:40:00,46.5,46.52,46.37,46.44,327881.0,38.8185,38.8352,38.71,38.7685,327881.0
2017-11-03 13:45:00,46.44,46.44,46.36,46.37,197697.0,38.7685,38.7685,38.7017,38.71,197697.0
2017-11-03 13:50:00,46.37,46.46,46.36,46.44,161245.0,38.71,38.7852,38.7017,38.7685,161245.0
2017-11-03 13:55:00,46.44,46.5,46.43,46.47,140908.0,38.7685,38.8185,38.7601,38.7935,140908.0
2017-11-03 14:00:00,46.47,46.52,46.46,46.48,267610.0,38.7935,38.8352,38.7852,38.8018,267610.0
2017-11-03 14:05:00,46.48,46.57,46.47,46.55,169679.0,38.8018,38.877,38.7935,38.8603,169679.0
2017-11-03 14:10:00,46.55,46.57,46.49,46.51,270195.0,38.8603,38.877,38.8102,38.8269,270195.0
2017-11-03 14:15:00,46.51,46.54,46.32,46.37,321719.0,38.8269,38.8519,38.6683,38.71,321719.0
2017-11-03 14:20:00,46.37,46.39,46.22,46.23,627870.0,38.71,38.7267,38.5848,38.5931,627870.0
2017-11-03 14:25:00,46.23,46.28,45.71,45.97,1637522.0,38.5931,38.6349,38.159,38.3761,1637522.0
2017-11-03 14:30:00,45.97,46.07,45.89,45.9,602638.0,38.3761,38.4596,38.3093,38.3177,602638.0
2017-11-03 14:35:00,45.9,45.92,45.65,45.7,1233491.0,38.3177,38.3344,38.109,38.1507,1233491.0
2017-11-03 14:40:00,45.7,45.8,45.6,45.72,1185120.0,38.1507,38.2342,38.0672,38.1674,1185120.0
2017-11-03 14:45:00,45.72,45.92,45.71,45.91,471170.0,38.1674,38.3344,38.159,38.326,471170.0
2017-11-03 14:50:00,45.91,45.99,45.89,45.96,424807.0,38.326,38.3928,38.3093,38.3678,424807.0
2017-11-03 14:55:00,45.96,46.05,45.94,46.0,542797.0,38.3678,38.4429,38.3511,38.4011,542797.0
2017-11-03 15:00:00,46.01,46.13,46.0,46.13,315729.0,38.4095,38.5097,38.4011,38.5097,315729.0
2017-11-03 15:05:00,46.13,46.13,46.02,46.09,411813.0,38.5097,38.5097,38.4178,38.4763,411813.0
2017-11-03 15:10:00,46.09,46.1,45.97,45.99,437320.0,38.4763,38.4846,38.3761,38.3928,437320.0
2017-11-03 15:15:00,46.0,46.01,45.91,45.96,279492.0,38.4011,38.4095,38.326,38.3678,279492.0
2017-11-03 15:20:00,45.96,46.04,45.94,45.98,218280.0,38.3678,38.4345,38.3511,38.3844,218280.0
2017-11-03 15:25:00,45.98,46.03,45.97,46.0,192043.0,38.3844,38.4262,38.3761,38.4011,192043.0
2017-11-03 15:30:00,45.99,46.01,45.91,45.94,559226.0,38.3928,38.4095,38.326,38.3511,559226.0
2017-11-03 15:35:00,45.91,46.03,45.91,46.02,304664.0,38.326,38.4262,38.326,38.4178,304664.0
2017-11-03 15:40:00,46.02,46.03,45.98,46.02,414570.0,38.4178,38.4262,38.3844,38.4178,414570.0
2017-11-03 15:45:00,46.03,46.13,46.02,46.13,600231.0,38.4262,38.5097,38.4178,38.5097,600231.0
2017-11-03 15:50:00,46.13,46.23,46.09,46.21,1299188.0,38.5097,38.5931,38.4763,38.5765,1299188.0
2017-11-03 15:55:00,46.21,46.38,46.21,46.34,1856925.0,38.5765,38.7184,38.5765,38.685,1856925.0
2017-11-06 09:30:00,46.6,46.72,46.26,46.52,1901432.0,39.129,39.2298,38.8435,39.0619,1901432.0
2017-11-06 09:35:00,46.53,46.53,46.26,46.28,643733.0,39.0702,39.0702,38.8435,38.8603,643733.0
2017-11-06 09:40:00,46.28,46.41,46.21,46.22,536187.0,38.8603,38.9695,38.8016,38.8099,536187.0
2017-11-06 09:45:00,46.23,46.47,46.23,46.46,574888.0,38.8183,39.0199,38.8183,39.0115,574888.0
2017-11-06 09:50:00,46.47,46.54,46.38,46.54,453762.0,39.0199,39.0786,38.9443,39.0786,453762.0
2017-11-06 09:55:00,46.54,46.64,46.5,46.52,405044.0,39.0786,39.1626,39.0451,39.0619,405044.0
2017-11-06 10:00:00,46.52,46.6,46.52,46.57,375999.0,39.0619,39.129,39.0619,39.1038,375999.0
2017-11-06 10:05:00,46.56,46.58,46.45,46.46,426646.0,39.0954,39.1122,39.0031,39.0115,426646.0
2017-11-06 10:10:00,46.45,46.46,46.32,46.36,294099.0,39.0031,39.0115,38.8939,38.9275,294099.0
2017-11-06 10:15:00,46.37,46.43,46.34,46.34,303140.0,38.9359,38.9863,38.9107,38.9107,303140.0
2017-11-06 10:20:00,46.34,46.48,46.34,46.48,293083.0,38.9107,39.0283,38.9107,39.0283,293083.0
2017-11-06 10:25:00,46.48,46.51,46.43,46.48,257883.0,39.0283,39.0535,38.9863,39.0283,257883.0
2017-11-06 10:30:00,46.48,46.5,46.42,46.45,223144.0,39.0283,39.0451,38.9779,39.0031,223144.0
2017-11-06 10:35:00,46.45,46.47,46.41,46.44,211407.0,39.0031,39.0199,38.9695,38.9947,211407.0
2017-11-06 10:40:00,46.44,46.44,46.37,46.42,228356.0,38.9947,38.9947,38.9359,38.9779,228356.0
2017-11-06 10:45:00,46.41,46.45,46.37,46.39,336260.0,38.9695,39.0031,38.9359,38.9527,336260.0
2017-11-06 10:50:00,46.39,46.5,46.38,46.45,236824.0,38.9527,39.0451,38.9443,39.0031,236824.0
2017-11-06 10:55:00,46.45,46.47,46.38,46.43,289160.0,39.0031,39.0199,38.9443,38.9863,289160.0
2017-11-06 11:00:00,46.42,46.46,46.4,46.41,256133.0,38.9779,39.0115,38.9611,38.9695,256133.0
2017-11-06 11:05:00,46.41,46.43,46.32,46.33,327954.0,38.9695,38.9863,38.8939,38.9023,327954.0
2017-11-06 11:10:00,46.33,46.36,46.25,46.28,445663.0,38.9023,38.9275,38.8351,38.8603,445663.0
2017-11-06 11:15:00,46.27,46.28,46.2,46.23,851631.0,38.8519,38.8603,38.7932,38.8183,851631.0
2017-11-06 11:20:00,46.23,46.26,46.15,46.16,792403.0,38.8183,38.8435,38.7512,38.7596,792403.0
2017-11-06 11:25:00,46.17,46.19,46.11,46.12,424779.0,38.768,38.7848,38.7176,38.726,424779.0
2017-11-06 11:30:00,46.12,46.19,46.12,46.19,289428.0,38.726,38.7848,38.726,38.7848,289428.0
2017-11-06 11:35:00,46.19,46.23,46.16,46.17,215832.0,38.7848,38.8183,38.7596,38.768,215832.0
2017-11-06 11:40:00,46.17,46.18,46.14,46.16,245157.0,38.768,38.7764,38.7428,38.7596,245157.0
2017-11-06 11:45:00,46.16,46.17,46.1,46.15,213892.0,38.7596,38.768,38.7092,38.7512,213892.0
2017-11-06 11:50:00,46.16,46.17,46.14,46.16,101970.0,38.7596,38.768,38.7428,38.7596,101970.0
2017-11-06 11:55:00,46.16,46.16,46.09,46.14,205841.0,38.7596,38.7596,38.7008,38.7428,205841.0
2017-11-06 12:00:00,46.14,46.17,46.13,46.13,153047.0,38.7428,38.768,38.7344,38.7344,153047.0
2017-11-06 12:05:00,46.14,46.17,46.11,46.16,224805.0,38.7428,38.768,38.7176,38.7596,224805.0
2017-11-06 12:10:00,46.16,46.21,46.16,46.18,122353.0,38.7596,38.8016,38.7596,38.7764,122353.0
2017-11-06 12:15:00,46.19,46.24,46.16,46.24,117763.0,38.7848,38.8267,38.7596,38.8267,117763.0
2017-11-06 12:20:00,46.24,46.28,46.23,46.28,188691.0,38.8267,38.8603,38.8183,38.8603,188691.0
2017-11-06 12:25:00,46.28,46.35,46.27,46.31,160105.0,38.8603,38.9191,38.8519,38.8855,160105.0
2017-11-06 12:30:00,46.32,46.34,46.29,46.34,132100.0,38.8939,38.9107,38.8687,38.9107,132100.0
2017-11-06 12:35:00,46.34,46.34,46.3,46.32,107951.0,38.9107,38.9107,38.8771,38.8939,107951.0
2017-11-06 12:40:00,46.33,46.4,46.32,46.37,194535.0,38.9023,38.9611,38.8939,38.9359,194535.0
2017-11-06 12:45:00,46.37,46.37,46.32,46.36,112979.0,38.9359,38.9359,38.8939,38.9275,112979.0
2017-11-06 12:50:00,46.35,46.42,46.35,46.42,194742.0,38.9191,38.9779,38.9191,38.9779,194742.0
2017-11-06 12:55:00,46.41,46.57,46.41,46.5,615466.0,38.9695,39.1038,38.9695,39.0451,615466.0
2017-11-06 13:00:00,46.5,46.63,46.49,46.63,459976.0,39.0451,39.1542,39.0367,39.1542,459976.0
2017-11-06 13:05:00,46.62,46.63,46.52,46.55,295024.0,39.1458,39.1542,39.0619,39.087,295024.0
2017-11-06 13:10:00,46.55,46.55,46.46,46.5,308537.0,39.087,39.087,39.0115,39.0451,308537.0
2017-11-06 13:15:00,46.49,46.59,46.48,46.56,259884.0,39.0367,39.1206,39.0283,39.0954,259884.0
2017-11-06 13:20:00,46.57,46.6,46.53,46.58,228307.0,39.1038,39.129,39.0702,39.1122,228307.0
2017-11-06 13:25:00,46.57,46.61,46.52,46.53,278799.0,39.1038,39.1374,39.0619,39.0702,278799.0
2017-11-06 13:30:00,46.53,46.55,46.5,46.5,127378.0,39.0702,39.087,39.0451,39.0451,127378.0
2017-11-06 13:35:00,46.5,46.52,46.5,46.51,180382.0,39.0451,39.0619,39.0451,39.0535,180382.0
2017-11-06 13:40:00,46.51,46.55,46.5,46.51,155190.0,39.0535,39.087,39.0451,39.0535,155190.0
2017-11-06 13:45:00,46.51,46.59,46.5,46.54,182833.0,39.0535,39.1206,39.0451,39.0786,182833.0
2017-11-06 13:50:00,46.53,46.56,46.51,46.54,120611.0,39.0702,39.0954,39.0535,39.0786,120611.0
2017-11-06 13:55:00,46.54,46.58,46.52,46.55,124160.0,39.0786,39.1122,39.0619,39.087,124160.0
2017-11-06 14:00:00,46.55,46.55,46.51,46.54,148989.0,39.087,39.087,39.0535,39.0786,148989.0
2017-11-06 14:05:00,46.54,46.56,46.52,46.54,149369.0,39.0786,39.0954,39.0619,39.0786,149369.0
2017-11-06 14:10:00,46.54,46.56,46.52,46.55,108535.0,39.0786,39.0954,39.0619,39.087,108535.0
2017-11-06 14:15:00,46.55,46.65,46.52,46.65,302308.0,39.087,39.171,39.0619,39.171,302308.0
2017-11-06 14:20:00,46.65,46.69,46.63,46.66,215333.0,39.171,39.2046,39.1542,39.1794,215333.0
2017-11-06 14:25:00,46.66,46.67,46.6,46.61,288429.0,39.1794,39.1878,39.129,39.1374,288429.0
2017-11-06 14:30:00,46.62,46.65,46.57,46.62,196786.0,39.1458,39.171,39.1038,39.1458,196786.0
2017-11-06 14:35:00,46.61,46.63,46.58,46.61,142931.0,39.1374,39.1542,39.1122,39.1374,142931.0
2017-11-06 14:40:00,46.61,46.65,46.58,46.64,152103.0,39.1374,39.171,39.1122,39.1626,152103.0
2017-11-06 14:45:00,46.64,46.65,46.61,46.61,165172.0,39.1626,39.171,39.1374,39.1374,165172.0
2017-11-06 14:50:00,46.61,46.63,46.58,46.62,163156.0,39.1374,39.1542,39.1122,39.1458,163156.0
2017-11-06 14:55:00,46.62,46.64,46.61,46.63,108628.0,39.1458,39.1626,39.1374,39.1542,108628.0
2017-11-06 15:00:00,46.63,46.67,46.62,46.67,180778.0,39.1542,39.1878,39.1458,39.1878,180778.0
2017-11-06 15:05:00,46.67,46.67,46.62,46.65,171755.0,39.1878,39.1878,39.1458,39.171,171755.0
2017-11-06 15:10:00,46.65,46.65,46.63,46.64,112338.0,39.171,39.171,39.1542,39.1626,112338.0
2017-11-06 15:15:00,46.64,46.66,46.62,46.66,140064.0,39.1626,39.1794,39.1458,39.1794,140064.0
2017-11-06 15:20:00,46.66,46.67,46.62,46.62,183083.0,39.1794,39.1878,39.1458,39.1458,183083.0
2017-11-06 15:25:00,46.63,46.67,46.61,46.63,150974.0,39.1542,39.1878,39.1374,39.1542,150974.0
2017-11-06 15:30:00,46.62,46.65,46.62,46.62,190168.0,39.1458,39.171,39.1458,39.1458,190168.0
2017-11-06 15:35:00,46.63,46.68,46.61,46.65,333620.0,39.1542,39.1962,39.1374,39.171,333620.0
2017-11-06 15:40:00,46.64,46.68,46.63,46.65,261016.0,39.1626,39.1962,39.1542,39.171,261016.0
2017-11-06 15:45:00,46.65,46.66,46.63,46.64,881594.0,39.171,39.1794,39.1542,39.1626,881594.0
2017-11-06 15:50:00,46.65,46.66,46.61,46.66,800361.0,39.171,39.1794,39.1374,39.1794,800361.0
2017-11-06 15:55:00,46.65,46.74,46.64,46.71,1395639.0,39.171,39.2466,39.1626,39.2214,1395639.0
2017-11-07 09:30:00,46.7,46.83,46.67,46.77,862527.0,39.213,39.3222,39.1878,39.2718,862527.0
2017-11-07 09:35:00,46.77,46.79,46.64,46.66,423447.0,39.2718,39.2886,39.1626,39.1794,423447.0
2017-11-07 09:40:00,46.65,46.94,46.65,46.92,634608.0,39.171,39.4145,39.171,39.3977,634608.0
2017-11-07 09:45:00,46.93,47.05,46.92,47.01,583882.0,39.4061,39.5069,39.3977,39.4733,583882.0
2017-11-07 09:50:00,47.0,47.06,46.88,46.94,409369.0,39.4649,39.5153,39.3641,39.4145,409369.0
2017-11-07 09:55:00,46.93,47.09,46.93,47.03,465781.0,39.4061,39.5405,39.4061,39.4901,465781.0
2017-11-07 10:00:00,47.03,47.03,46.83,46.87,338803.0,39.4901,39.4901,39.3222,39.3557,338803.0
2017-11-07 10:05:00,46.87,46.89,46.79,46.8,312554.0,39.3557,39.3725,39.2886,39.297,312554.0
2017-11-07 10:10:00,46.8,46.81,46.7,46.73,417839.0,39.297,39.3054,39.213,39.2382,417839.0
2017-11-07 10:15:00,46.72,46.82,46.72,46.78,259484.0,39.2298,39.3138,39.2298,39.2802,259484.0
2017-11-07 10:20:00,46.78,46.79,46.69,46.72,308725.0,39.2802,39.2886,39.2046,39.2298,308725.0
2017-11-07 10:25:00,46.72,46.75,46.69,46.74,244988.0,39.2298,39.255,39.2046,39.2466,244988.0
2017-11-07 10:30:00,46.74,46.78,46.64,46.69,272204.0,39.2466,39.2802,39.1626,39.2046,272204.0
2017-11-07 10:35:00,46.69,46.74,46.64,46.73,206471.0,39.2046,39.2466,39.1626,39.2382,206471.0
2017-11-07 10:40:00,46.73,46.77,46.68,46.7,241171.0,39.2382,39.2718,39.1962,39.213,241171.0
2017-11-07 10:45:00,46.69,46.72,46.65,46.71,417810.0,39.2046,39.2298,39.171,39.2214,417810.0
2017-11-07 10:50:00,46.71,46.75,46.64,46.69,234300.0,39.2214,39.255,39.1626,39.2046,234300.0
2017-11-07 10:55:00,46.69,46.75,46.67,46.73,156964.0,39.2046,39.255,39.1878,39.2382,156964.0
2017-11-07 11:00:00,46.74,46.81,46.72,46.78,217854.0,39.2466,39.3054,39.2298,39.2802,217854.0
2017-11-07 11:05:00,46.78,46.84,46.76,46.8,160755.0,39.2802,39.3305,39.2634,39.297,160755.0
2017-11-07 11:10:00,46.81,46.84,46.77,46.79,170680.0,39.3054,39.3305,39.2718,39.2886,170680.0
2017-11-07 11:15:00,46.79,46.82,46.73,46.74,175168.0,39.2886,39.3138,39.2382,39.2466,175168.0
2017-11-07 11:20:00,46.74,46.78,46.7,46.71,165605.0,39.2466,39.2802,39.213,39.2214,165605.0
2017-11-07 11:25:00,46.71,46.75,46.68,46.71,200577.0,39.2214,39.255,39.1962,39.2214,200577.0
2017-11-07 11:30:00,46.72,46.77,46.68,46.72,203487.0,39.2298,39.2718,39.1962,39.2298,203487.0
2017-11-07 11:35:00,46.72,46.74,46.66,46.68,171506.0,39.2298,39.2466,39.1794,39.1962,171506.0
2017-11-07 11:40:00,46.68,46.72,46.67,46.71,126306.0,39.1962,39.2298,39.1878,39.2214,126306.0
2017-11-07 11:45:00,46.71,46.77,46.69,46.71,115474.0,39.2214,39.2718,39.2046,39.2214,115474.0
2017-11-07 11:50:00,46.72,46.73,46.62,46.64,174452.0,39.2298,39.2382,39.1458,39.1626,174452.0
2017-11-07 11:55:00,46.64,46.65,46.39,46.47,586347.0,39.1626,39.171,38.9527,39.0199,586347.0
2017-11-07 12:00:00,46.47,46.55,46.43,46.49,142494.0,39.0199,39.087,38.9863,39.0367,142494.0
2017-11-07 12:05:00,46.5,46.56,46.48,46.49,224194.0,39.0451,39.0954,39.0283,39.0367,224194.0
2017-11-07 12:10:00,46.48,46.5,46.4,46.43,285026.0,39.0283,39.0451,38.9611,38.9863,285026.0
2017-11-07 12:15:00,46.43,46.47,46.41,46.46,149810.0,38.9863,39.0199,38.9695,39.0115,149810.0
2017-11-07 12:20:00,46.46,46.49,46.42,46.44,116385.0,39.0115,39.0367,38.9779,38.9947,116385.0
2017-11-07 12:25:00,46.45,46.53,46.44,46.53,186162.0,39.0031,39.0702,38.9947,39.0702,186162.0
2017-11-07 12:30:00,46.53,46.53,46.47,46.51,142627.0,39.0702,39.0702,39.0199,39.0535,142627.0
2017-11-07 12:35:00,46.52,46.62,46.51,46.61,194689.0,39.0619,39.1458,39.0535,39.1374,194689.0
2017-11-07 12:40:00,46.61,46.61,46.53,46.58,107087.0,39.1374,39.1374,39.0702,39.1122,107087.0
2017-11-07 12:45:00,46.57,46.58,46.51,46.55,103545.0,39.1038,39.1122,39.0535,39.087,103545.0
2017-11-07 12:50:00,46.55,46.58,46.52,46.53,82981.0,39.087,39.1122,39.0619,39.0702,82981.0
2017-11-07 12:55:00,46.52,46.53,46.48,46.51,135708.0,39.0619,39.0702,39.0283,39.0535,135708.0
2017-11-07 13:00:00,46.52,46.52,46.5,46.51,82715.0,39.0619,39.0619,39.0451,39.0535,82715.0
2017-11-07 13:05:00,46.52,46.52,46.48,46.52,118304.0,39.0619,39.0619,39.0283,39.0619,118304.0
2017-11-07 13:10:00,46.52,46.56,46.49,46.53,134339.0,39.0619,39.0954,39.0367,39.0702,134339.0
2017-11-07 13:15:00,46.52,46.53,46.48,46.51,127274.0,39.0619,39.0702,39.0283,39.0535,127274.0
2017-11-07 13:20:00,46.51,46.51,46.44,46.47,124580.0,39.0535,39.0535,38.9947,39.0199,124580.0
2017-11-07 13:25:00,46.46,46.55,46.45,46.53,134410.0,39.0115,39.087,39.0031,39.0702,134410.0
2017-11-07 13:30:00,46.54,46.6,46.52,46.58,111365.0,39.0786,39.129,39.0619,39.1122,111365.0
2017-11-07 13:35:00,46.59,46.59,46.52,46.55,96367.0,39.1206,39.1206,39.0619,39.087,96367.0
2017-11-07 13:40:00,46.55,46.63,46.54,46.63,93650.0,39.087,39.1542,39.0786,39.1542,93650.0
2017-11-07 13:45:00,46.62,46.64,46.59,46.62,102925.0,39.1458,39.1626,39.1206,39.1458,102925.0
2017-11-07 13:50:00,46.62,46.62,46.59,46.62,98508.0,39.1458,39.1458,39.1206,39.1458,98508.0
2017-11-07 13:55:00,46.62,46.62,46.56,46.58,67463.0,39.1458,39.1458,39.0954,39.1122,67463.0
2017-11-07 14:00:00,46.59,46.59,46.55,46.55,75537.0,39.1206,39.1206,39.087,39.087,75537.0
2017-11-07 14:05:00,46.55,46.62,46.55,46.62,133552.0,39.087,39.1458,39.087,39.1458,133552.0
2017-11-07 14:10:00,46.62,46.64,46.6,46.62,111015.0,39.1458,39.1626,39.129,39.1458,111015.0
2017-11-07 14:15:00,46.63,46.64,46.6,46.62,99422.0,39.1542,39.1626,39.129,39.1458,99422.0
2017-11-07 14:20:00,46.62,46.67,46.6,46.66,141511.0,39.1458,39.1878,39.129,39.1794,141511.0
2017-11-07 14:25:00,46.66,46.72,46.65,46.7,119835.0,39.1794,39.2298,39.171,39.213,119835.0
2017-11-07 14:30:00,46.71,46.72,46.65,46.7,197412.0,39.2214,39.2298,39.171,39.213,197412.0
2017-11-07 14:35:00,46.69,46.71,46.68,46.7,96171.0,39.2046,39.2214,39.1962,39.213,96171.0
2017-11-07 14:40:00,46.7,46.71,46.65,46.68,113871.0,39.213,39.2214,39.171,39.1962,113871.0
2017-11-07 14:45:00,46.68,46.69,46.65,46.67,99852.0,39.1962,39.2046,39.171,39.1878,99852.0
2017-11-07 14:50:00,46.67,46.69,46.64,46.66,179638.0,39.1878,39.2046,39.1626,39.1794,179638.0
2017-11-07 14:55:00,46.66,46.7,46.65,46.67,109947.0,39.1794,39.213,39.171,39.1878,109947.0
2017-11-07 15:00:00,46.67,46.7,46.65,46.65,118267.0,39.1878,39.213,39.171,39.171,118267.0
2017-11-07 15:05:00,46.66,46.7,46.64,46.68,122879.0,39.1794,39.213,39.1626,39.1962,122879.0
2017-11-07 15:10:00,46.69,46.71,46.67,46.69,134796.0,39.2046,39.2214,39.1878,39.2046,134796.0
2017-11-07 15:15:00,46.69,46.75,46.68,46.72,195036.0,39.2046,39.255,39.1962,39.2298,195036.0
2017-11-07 15:20:00,46.73,46.76,46.71,46.74,122458.0,39.2382,39.2634,39.2214,39.2466,122458.0
2017-11-07 15:25:00,46.75,46.75,46.67,46.69,178765.0,39.255,39.255,39.1878,39.2046,178765.0
2017-11-07 15:30:00,46.7,46.72,46.65,46.66,219571.0,39.213,39.2298,39.171,39.1794,219571.0
2017-11-07 15:35:00,46.66,46.7,46.65,46.65,173316.0,39.1794,39.213,39.171,39.171,173316.0
2017-11-07 15:40:00,46.66,46.72,46.65,46.71,299834.0,39.1794,39.2298,39.171,39.2214,299834.0
2017-11-07 15:45:00,46.71,46.71,46.67,46.71,256736.0,39.2214,39.2214,39.1878,39.2214,256736.0
2017-11-07 15:50:00,46.71,46.76,46.71,46.76,350385.0,39.2214,39.2634,39.2214,39.2634,350385.0
2017-11-07 15:55:00,46.75,46.78,46.73,46.78,712934.0,39.255,39.2802,39.2382,39.2802,712934.0
2017-11-08 09:30:00,46.62,46.7,46.43,46.48,485994.0,39.1458,39.213,38.9863,39.0283,485994.0
2017-11-08 09:35:00,46.48,46.58,46.44,46.57,202323.0,39.0283,39.1122,38.9947,39.1038,202323.0
2017-11-08 09:40:00,46.58,46.69,46.55,46.59,217076.0,39.1122,39.2046,39.087,39.1206,217076.0
2017-11-08 09:45:00,46.59,46.6,46.54,46.58,175568.0,39.1206,39.129,39.0786,39.1122,175568.0
2017-11-08 09:50:00,46.58,46.58,46.52,46.55,157817.0,39.1122,39.1122,39.0619,39.087,157817.0
2017-11-08 09:55:00,46.55,46.59,46.39,46.46,306843.0,39.087,39.1206,38.9527,39.0115,306843.0
2017-11-08 10:00:00,46.46,46.48,46.35,46.38,302241.0,39.0115,39.0283,38.9191,38.9443,302241.0
2017-11-08 10:05:00,46.37,46.47,46.37,46.46,214973.0,38.9359,39.0199,38.9359,39.0115,214973.0
2017-11-08 10:10:00,46.46,46.46,46.37,46.45,371496.0,39.0115,39.0115,38.9359,39.0031,371496.0
2017-11-08 10:15:00,46.45,46.46,46.38,46.43,152327.0,39.0031,39.0115,38.9443,38.9863,152327.0
2017-11-08 10:20:00,46.43,46.46,46.4,46.46,135171.0,38.9863,39.0115,38.9611,39.0115,135171.0
2017-11-08 10:25:00,46.45,46.48,46.44,46.46,119556.0,39.0031,39.0283,38.9947,39.0115,119556.0
2017-11-08 10:30:00,46.46,46.5,46.41,46.48,206334.0,39.0115,39.0451,38.9695,39.0283,206334.0
2017-11-08 10:35:00,46.49,46.53,46.45,46.53,159139.0,39.0367,39.0702,39.0031,39.0702,159139.0
2017-11-08 10:40:00,46.53,46.58,46.52,46.57,115756.0,39.0702,39.1122,39.0619,39.1038,115756.0
2017-11-08 10:45:00,46.58,46.58,46.49,46.51,166620.0,39.1122,39.1122,39.0367,39.0535,166620.0
2017-11-08 10:50:00,46.51,46.54,46.49,46.54,301587.0,39.0535,39.0786,39.0367,39.0786,301587.0
2017-11-08 10:55:00,46.54,46.55,46.49,46.51,159863.0,39.0786,39.087,39.0367,39.0535,159863.0
2017-11-08 11:00:00,46.51,46.55,46.49,46.54,267560.0,39.0535,39.087,39.0367,39.0786,267560.0
2017-11-08 11:05:00,46.54,46.6,46.53,46.55,175133.0,39.0786,39.129,39.0702,39.087,175133.0
2017-11-08 11:10:00,46.55,46.56,46.46,46.49,336355.0,39.087,39.0954,39.0115,39.0367,336355.0
2017-11-08 11:15:00,46.5,46.5,46.45,46.49,230897.0,39.0451,39.0451,39.0031,39.0367,230897.0
2017-11-08 11:20:00,46.48,46.5,46.28,46.36,415700.0,39.0283,39.0451,38.8603,38.9275,415700.0
2017-11-08 11:25:00,46.36,46.42,46.28,46.29,228003.0,38.9275,38.9779,38.8603,38.8687,228003.0
2017-11-08 11:30:00,46.3,46.4,46.29,46.36,183582.0,38.8771,38.9611,38.8687,38.9275,183582.0
2017-11-08 11:35:00,46.37,46.4,46.33,46.36,180649.0,38.9359,38.9611,38.9023,38.9275,180649.0
2017-11-08 11:40:00,46.36,46.39,46.35,46.36,136236.0,38.9275,38.9527,38.9191,38.9275,136236.0
2017-11-08 11:45:00,46.36,46.37,46.31,46.37,152935.0,38.9275,38.9359,38.8855,38.9359,152935.0
2017-11-08 11:50:00,46.37,46.37,46.32,46.34,194030.0,38.9359,38.9359,38.8939,38.9107,194030.0
2017-11-08 11:55:00,46.34,46.35,46.32,46.35,171654.0,38.9107,38.9191,38.8939,38.9191,171654.0
2017-11-08 12:00:00,46.34,46.39,46.34,46.37,194644.0,38.9107,38.9527,38.9107,38.9359,194644.0
2017-11-08 12:05:00,46.37,46.38,46.33,46.33,148039.0,38.9359,38.9443,38.9023,38.9023,148039.0
2017-11-08 12:10:00,46.33,46.36,46.29,46.35,180135.0,38.9023,38.9275,38.8687,38.9191,180135.0
2017-11-08 12:15:00,46.35,46.37,46.34,46.34,151100.0,38.9191,38.9359,38.9107,38.9107,151100.0
2017-11-08 12:20:00,46.35,46.36,46.32,46.34,185875.0,38.9191,38.9275,38.8939,38.9107,185875.0
2017-11-08 12:25:00,46.34,46.4,46.34,46.4,54046.0,38.9107,38.9611,38.9107,38.9611,54046.0
2017-11-08 12:30:00,46.39,46.4,46.36,46.38,101702.0,38.9527,38.9611,38.9275,38.9443,101702.0
2017-11-08 12:35:00,46.39,46.39,46.34,46.36,110087.0,38.9527,38.9527,38.9107,38.9275,110087.0
2017-11-08 12:40:00,46.35,46.4,46.35,46.4,68820.0,38.9191,38.9611,38.9191,38.9611,68820.0
2017-11-08 12:45:00,46.39,46.41,46.39,46.41,98060.0,38.9527,38.9695,38.9527,38.9695,98060.0
2017-11-08 12:50:00,46.41,46.41,46.38,46.41,132861.0,38.9695,38.9695,38.9443,38.9695,132861.0
2017-11-08 12:55:00,46.41,46.41,46.39,46.4,170894.0,38.9695,38.9695,38.9527,38.9611,170894.0
2017-11-08 13:00:00,46.4,46.46,46.39,46.43,120556.0,38.9611,39.0115,38.9527,38.9863,120556.0
2017-11-08 13:05:00,46.44,46.44,46.4,46.43,135135.0,38.9947,38.9947,38.9611,38.9863,135135.0
2017-11-08 13:10:00,46.43,46.44,46.39,46.41,76296.0,38.9863,38.9947,38.9527,38.9695,76296.0
2017-11-08 13:15:00,46.4,46.42,46.36,46.37,106434.0,38.9611,38.9779,38.9275,38.9359,106434.0
2017-11-08 13:20:00,46.37,46.42,46.36,46.41,78806.0,38.9359,38.9779,38.9275,38.9695,78806.0
2017-11-08 13:25:00,46.42,46.5,46.41,46.48,151468.0,38.9779,39.0451,38.9695,39.0283,151468.0
2017-11-08 13:30:00,46.48,46.49,46.46,46.47,70402.0,39.0283,39.0367,39.0115,39.0199,70402.0
2017-11-08 13:35:00,46.47,46.48,46.42,46.44,158994.0,39.0199,39.0283,38.9779,38.9947,158994.0
2017-11-08 13:40:00,46.44,46.47,46.43,46.43,102457.0,38.9947,39.0199,38.9863,38.9863,102457.0
2017-11-08 13:45:00,46.44,46.5,46.43,46.48,111242.0,38.9947,39.0451,38.9863,39.0283,111242.0
2017-11-08 13:50:00,46.47,46.51,46.47,46.51,93780.0,39.0199,39.0535,39.0199,39.0535,93780.0
2017-11-08 13:55:00,46.51,46.51,46.48,46.5,68549.0,39.0535,39.0535,39.0283,39.0451,68549.0
2017-11-08 14:00:00,46.5,46.51,46.45,46.51,275341.0,39.0451,39.0535,39.0031,39.0535,275341.0
2017-11-08 14:05:00,46.5,46.53,46.48,46.51,125423.0,39.0451,39.0702,39.0283,39.0535,125423.0
2017-11-08 14:10:00,46.5,46.54,46.49,46.52,168303.0,39.0451,39.0786,39.0367,39.0619,168303.0
2017-11-08 14:15:00,46.53,46.56,46.52,46.56,104886.0,39.0702,39.0954,39.0619,39.0954,104886.0
2017-11-08 14:20:00,46.55,46.59,46.54,46.59,114500.0,39.087,39.1206,39.0786,39.1206,114500.0
2017-11-08 14:25:00,46.58,46.6,46.57,46.58,84645.0,39.1122,39.129,39.1038,39.1122,84645.0
2017-11-08 14:30:00,46.58,46.62,46.57,46.6,187374.0,39.1122,39.1458,39.1038,39.129,187374.0
2017-11-08 14:35:00,46.59,46.61,46.57,46.61,128345.0,39.1206,39.1374,39.1038,39.1374,128345.0
2017-11-08 14:40:00,46.6,46.61,46.58,46.6,103812.0,39.129,39.1374,39.1122,39.129,103812.0
2017-11-08 14:45:00,46.59,46.64,46.59,46.62,119412.0,39.1206,39.1626,39.1206,39.1458,119412.0
2017-11-08 14:50:00,46.63,46.65,46.62,46.64,129484.0,39.1542,39.171,39.1458,39.1626,129484.0
2017-11-08 14:55:00,46.63,46.67,46.63,46.65,91394.0,39.1542,39.1878,39.1542,39.171,91394.0
2017-11-08 15:00:00,46.65,46.68,46.63,46.66,91358.0,39.171,39.1962,39.1542,39.1794,91358.0
2017-11-08 15:05:00,46.66,46.68,46.64,46.66,96150.0,39.1794,39.1962,39.1626,39.1794,96150.0
2017-11-08 15:10:00,46.67,46.68,46.66,46.67,73263.0,39.1878,39.1962,39.1794,39.1878,73263.0
2017-11-08 15:15:00,46.66,46.69,46.65,46.68,81887.0,39.1794,39.2046,39.171,39.1962,81887.0
2017-11-08 15:20:00,46.69,46.69,46.64,46.64,97713.0,39.2046,39.2046,39.1626,39.1626,97713.0
2017-11-08 15:25:00,46.64,46.68,46.63,46.65,100004.0,39.1626,39.1962,39.1542,39.171,100004.0
2017-11-08 15:30:00,46.64,46.65,46.6,46.62,131274.0,39.1626,39.171,39.129,39.1458,131274.0
2017-11-08 15:35:00,46.61,46.65,46.61,46.64,134216.0,39.1374,39.171,39.1374,39.1626,134216.0
2017-11-08 15:40:00,46.64,46.64,46.6,46.6,204048.0,39.1626,39.1626,39.129,39.129,204048.0
2017-11-08 15:45:00,46.61,46.61,46.56,46.56,187059.0,39.1374,39.1374,39.0954,39.0954,187059.0
2017-11-08 15:50:00,46.57,46.63,46.56,46.59,490143.0,39.1038,39.1542,39.0954,39.1206,490143.0
2017-11-08 15:55:00,46.59,46.7,46.58,46.7,968379.0,39.1206,39.213,39.1122,39.213,968379.0
2017-11-09 09:30:00,46.05,46.27,46.01,46.13,1104976.0,38.6672,38.8519,38.6336,38.7344,1104976.0
2017-11-09 09:35:00,46.13,46.2,46.1,46.12,343512.0,38.7344,38.7932,38.7092,38.726,343512.0
2017-11-09 09:40:00,46.12,46.12,45.88,45.95,744220.0,38.726,38.726,38.5245,38.5832,744220.0
2017-11-09 09:45:00,45.96,46.02,45.88,45.91,541281.0,38.5916,38.642,38.5245,38.5496,541281.0
2017-11-09 09:50:00,45.9,45.98,45.86,45.96,468070.0,38.5412,38.6084,38.5077,38.5916,468070.0
2017-11-09 09:55:00,45.95,46.07,45.94,45.97,524354.0,38.5832,38.684,38.5748,38.6,524354.0
2017-11-09 10:00:00,45.98,46.16,45.97,46.08,634837.0,38.6084,38.7596,38.6,38.6924,634837.0
2017-11-09 10:05:00,46.08,46.27,46.08,46.26,572489.0,38.6924,38.8519,38.6924,38.8435,572489.0
2017-11-09 10:10:00,46.26,46.35,46.25,46.26,334641.0,38.8435,38.9191,38.8351,38.8435,334641.0
2017-11-09 10:15:00,46.26,46.3,46.16,46.3,326060.0,38.8435,38.8771,38.7596,38.8771,326060.0
2017-11-09 10:20:00,46.3,46.31,46.23,46.27,385015.0,38.8771,38.8855,38.8183,38.8519,385015.0
2017-11-09 10:25:00,46.27,46.39,46.24,46.39,241319.0,38.8519,38.9527,38.8267,38.9527,241319.0
2017-11-09 10:30:00,46.39,46.39,46.23,46.25,328269.0,38.9527,38.9527,38.8183,38.8351,328269.0
2017-11-09 10:35:00,46.26,46.27,46.15,46.17,184060.0,38.8435,38.8519,38.7512,38.768,184060.0
2017-11-09 10:40:00,46.16,46.17,46.1,46.11,200184.0,38.7596,38.768,38.7092,38.7176,200184.0
2017-11-09 10:45:00,46.11,46.17,46.1,46.12,208436.0,38.7176,38.768,38.7092,38.726,208436.0
2017-11-09 10:50:00,46.13,46.2,46.12,46.19,249623.0,38.7344,38.7932,38.726,38.7848,249623.0
2017-11-09 10:55:00,46.19,46.28,46.18,46.27,191935.0,38.7848,38.8603,38.7764,38.8519,191935.0
2017-11-09 11:00:00,46.27,46.27,46.2,46.2,106600.0,38.8519,38.8519,38.7932,38.7932,106600.0
2017-11-09 11:05:00,46.21,46.25,46.18,46.23,192159.0,38.8016,38.8351,38.7764,38.8183,192159.0
2017-11-09 11:10:00,46.23,46.24,46.12,46.13,244111.0,38.8183,38.8267,38.726,38.7344,244111.0
2017-11-09 11:15:00,46.12,46.15,46.06,46.07,183249.0,38.726,38.7512,38.6756,38.684,183249.0
2017-11-09 11:20:00,46.08,46.12,45.99,46.0,278384.0,38.6924,38.726,38.6168,38.6252,278384.0
2017-11-09 11:25:00,46.0,46.08,45.98,46.07,166762.0,38.6252,38.6924,38.6084,38.684,166762.0
2017-11-09 11:30:00,46.07,46.11,46.04,46.07,162015.0,38.684,38.7176,38.6588,38.684,162015.0
2017-11-09 11:35:00,46.07,46.09,46.01,46.03,209119.0,38.684,38.7008,38.6336,38.6504,209119.0
2017-11-09 11:40:00,46.04,46.15,46.03,46.07,234710.0,38.6588,38.7512,38.6504,38.684,234710.0
2017-11-09 11:45:00,46.07,46.11,46.01,46.1,255933.0,38.684,38.7176,38.6336,38.7092,255933.0
2017-11-09 11:50:00,46.11,46.11,46.0,46.06,307062.0,38.7176,38.7176,38.6252,38.6756,307062.0
2017-11-09 11:55:00,46.06,46.07,45.96,46.02,239567.0,38.6756,38.684,38.5916,38.642,239567.0
2017-11-09 12:00:00,46.01,46.07,45.97,46.01,254463.0,38.6336,38.684,38.6,38.6336,254463.0
2017-11-09 12:05:00,46.01,46.04,45.99,46.03,216356.0,38.6336,38.6588,38.6168,38.6504,216356.0
2017-11-09 12:10:00,46.02,46.03,45.82,45.87,344552.0,38.642,38.6504,38.4741,38.5161,344552.0
2017-11-09 12:15:00,45.85,45.93,45.84,45.92,224850.0,38.4993,38.5664,38.4909,38.558,224850.0
2017-11-09 12:20:00,45.91,45.93,45.85,45.86,332852.0,38.5496,38.5664,38.4993,38.5077,332852.0
2017-11-09 12:25:00,45.85,45.92,45.82,45.85,283979.0,38.4993,38.558,38.4741,38.4993,283979.0
2017-11-09 12:30:00,45.85,45.85,45.65,45.68,469579.0,38.4993,38.4993,38.3313,38.3565,469579.0
2017-11-09 12:35:00,45.68,45.82,45.67,45.76,275931.0,38.3565,38.4741,38.3481,38.4237,275931.0
2017-11-09 12:40:00,45.76,45.78,45.71,45.73,189584.0,38.4237,38.4405,38.3817,38.3985,189584.0
2017-11-09 12:45:00,45.74,45.78,45.67,45.78,188029.0,38.4069,38.4405,38.3481,38.4405,188029.0
2017-11-09 12:50:00,45.77,45.83,45.73,45.83,141997.0,38.4321,38.4825,38.3985,38.4825,141997.0
2017-11-09 12:55:00,45.83,45.9,45.81,45.87,172359.0,38.4825,38.5412,38.4657,38.5161,172359.0
2017-11-09 13:00:00,45.87,45.88,45.84,45.87,159906.0,38.5161,38.5245,38.4909,38.5161,159906.0
2017-11-09 13:05:00,45.87,45.93,45.84,45.92,241791.0,38.5161,38.5664,38.4909,38.558,241791.0
2017-11-09 13:10:00,45.93,45.93,45.88,45.92,122053.0,38.5664,38.5664,38.5245,38.558,122053.0
2017-11-09 13:15:00,45.92,46.02,45.9,45.99,236693.0,38.558,38.642,38.5412,38.6168,236693.0
2017-11-09 13:20:00,45.99,46.04,45.97,45.98,152633.0,38.6168,38.6588,38.6,38.6084,152633.0
2017-11-09 13:25:00,45.98,46.01,45.97,46.01,105560.0,38.6084,38.6336,38.6,38.6336,105560.0
2017-11-09 13:30:00,46.02,46.06,46.0,46.02,156033.0,38.642,38.6756,38.6252,38.642,156033.0
2017-11-09 13:35:00,46.03,46.04,45.95,45.98,130912.0,38.6504,38.6588,38.5832,38.6084,130912.0
2017-11-09 13:40:00,45.98,46.02,45.97,46.0,159204.0,38.6084,38.642,38.6,38.6252,159204.0
2017-11-09 13:45:00,46.0,46.02,45.98,45.99,150657.0,38.6252,38.642,38.6084,38.6168,150657.0
2017-11-09 13:50:00,45.98,46.01,45.97,45.98,108868.0,38.6084,38.6336,38.6,38.6084,108868.0
2017-11-09 13:55:00,45.99,46.01,45.96,46.0,114603.0,38.6168,38.6336,38.5916,38.6252,114603.0
2017-11-09 14:00:00,46.0,46.03,45.98,46.03,170467.0,38.6252,38.6504,38.6084,38.6504,170467.0
2017-11-09 14:05:00,46.02,46.08,46.01,46.08,236994.0,38.642,38.6924,38.6336,38.6924,236994.0
2017-11-09 14:10:00,46.09,46.09,46.05,46.05,113881.0,38.7008,38.7008,38.6672,38.6672,113881.0
2017-11-09 14:15:00,46.06,46.13,46.05,46.1,249007.0,38.6756,38.7344,38.6672,38.7092,249007.0
2017-11-09 14:20:00,46.11,46.14,46.09,46.14,100655.0,38.7176,38.7428,38.7008,38.7428,100655.0
2017-11-09 14:25:00,46.13,46.14,46.1,46.11,128541.0,38.7344,38.7428,38.7092,38.7176,128541.0
2017-11-09 14:30:00,46.11,46.17,46.1,46.15,101333.0,38.7176,38.768,38.7092,38.7512,101333.0
2017-11-09 14:35:00,46.14,46.18,46.12,46.18,165413.0,38.7428,38.7764,38.726,38.7764,165413.0
2017-11-09 14:40:00,46.18,46.18,46.13,46.16,128420.0,38.7764,38.7764,38.7344,38.7596,128420.0
2017-11-09 14:45:00,46.16,46.23,46.14,46.22,161624.0,38.7596,38.8183,38.7428,38.8099,161624.0
2017-11-09 14:50:00,46.22,46.23,46.16,46.17,123503.0,38.8099,38.8183,38.7596,38.768,123503.0
2017-11-09 14:55:00,46.18,46.2,46.15,46.18,155042.0,38.7764,38.7932,38.7512,38.7764,155042.0
2017-11-09 15:00:00,46.16,46.21,46.12,46.14,159267.0,38.7596,38.8016,38.726,38.7428,159267.0
2017-11-09 15:05:00,46.14,46.17,46.13,46.16,107346.0,38.7428,38.768,38.7344,38.7596,107346.0
2017-11-09 15:10:00,46.15,46.18,46.12,46.16,139202.0,38.7512,38.7764,38.726,38.7596,139202.0
2017-11-09 15:15:00,46.16,46.18,46.13,46.17,175115.0,38.7596,38.7764,38.7344,38.768,175115.0
2017-11-09 15:20:00,46.18,46.19,46.15,46.16,150934.0,38.7764,38.7848,38.7512,38.7596,150934.0
2017-11-09 15:25:00,46.16,46.17,46.14,46.16,165503.0,38.7596,38.768,38.7428,38.7596,165503.0
2017-11-09 15:30:00,46.15,46.19,46.15,46.19,185446.0,38.7512,38.7848,38.7512,38.7848,185446.0
2017-11-09 15:35:00,46.18,46.25,46.17,46.25,211397.0,38.7764,38.8351,38.768,38.8351,211397.0
2017-11-09 15:40:00,46.25,46.28,46.22,46.23,254019.0,38.8351,38.8603,38.8099,38.8183,254019.0
2017-11-09 15:45:00,46.23,46.27,46.23,46.25,331643.0,38.8183,38.8519,38.8183,38.8351,331643.0
2017-11-09 15:50:00,46.26,46.32,46.25,46.3,612317.0,38.8435,38.8939,38.8351,38.8771,612317.0
2017-11-09 15:55:00,46.3,46.33,46.28,46.29,869837.0,38.8771,38.9023,38.8603,38.8687,869837.0
2017-11-10 09:30:00,46.08,46.09,45.71,45.73,805653.0,38.6924,38.7008,38.3817,38.3985,805653.0
2017-11-10 09:35:00,45.73,45.93,45.67,45.91,543116.0,38.3985,38.5664,38.3481,38.5496,543116.0
2017-11-10 09:40:00,45.91,45.98,45.86,45.87,470059.0,38.5496,38.6084,38.5077,38.5161,470059.0
2017-11-10 09:45:00,45.88,45.9,45.79,45.86,329557.0,38.5245,38.5412,38.4489,38.5077,329557.0
2017-11-10 09:50:00,45.85,45.87,45.73,45.78,285963.0,38.4993,38.5161,38.3985,38.4405,285963.0
2017-11-10 09:55:00,45.78,45.82,45.64,45.65,316588.0,38.4405,38.4741,38.3229,38.3313,316588.0
2017-11-10 10:00:00,45.65,45.7,45.59,45.68,328009.0,38.3313,38.3733,38.2809,38.3565,328009.0
2017-11-10 10:05:00,45.68,45.74,45.61,45.7,253596.0,38.3565,38.4069,38.2977,38.3733,253596.0
2017-11-10 10:10:00,45.69,45.71,45.64,45.64,336659.0,38.3649,38.3817,38.3229,38.3229,336659.0
2017-11-10 10:15:00,45.64,45.72,45.63,45.7,300973.0,38.3229,38.3901,38.3145,38.3733,300973.0
2017-11-10 10:20:00,45.71,45.71,45.62,45.63,275812.0,38.3817,38.3817,38.3061,38.3145,275812.0
2017-11-10 10:25:00,45.62,45.66,45.52,45.54,468661.0,38.3061,38.3397,38.2222,38.239,468661.0
2017-11-10 10:30:00,45.54,45.55,45.43,45.51,491192.0,38.239,38.2474,38.1466,38.2138,491192.0
2017-11-10 10:35:00,45.51,45.51,45.38,45.41,570613.0,38.2138,38.2138,38.1046,38.1298,570613.0
2017-11-10 10:40:00,45.41,45.51,45.4,45.5,262808.0,38.1298,38.2138,38.1214,38.2054,262808.0
2017-11-10 10:45:00,45.5,45.52,45.48,45.49,274435.0,38.2054,38.2222,38.1886,38.197,274435.0
2017-11-10 10:50:00,45.5,45.55,45.49,45.54,233755.0,38.2054,38.2474,38.197,38.239,233755.0
2017-11-10 10:55:00,45.54,45.61,45.52,45.59,191554.0,38.239,38.2977,38.2222,38.2809,191554.0
2017-11-10 11:00:00,45.59,45.61,45.54,45.6,277411.0,38.2809,38.2977,38.239,38.2893,277411.0
2017-11-10 11:05:00,45.61,45.62,45.55,45.56,326912.0,38.2977,38.3061,38.2474,38.2558,326912.0
2017-11-10 11:10:00,45.57,45.58,45.5,45.52,373802.0,38.2642,38.2726,38.2054,38.2222,373802.0
2017-11-10 11:15:00,45.52,45.53,45.44,45.48,286503.0,38.2222,38.2306,38.155,38.1886,286503.0
2017-11-10 11:20:00,45.47,45.48,45.42,45.45,183685.0,38.1802,38.1886,38.1382,38.1634,183685.0
2017-11-10 11:25:00,45.46,45.48,45.4,45.46,215904.0,38.1718,38.1886,38.1214,38.1718,215904.0
2017-11-10 11:30:00,45.47,45.5,45.44,45.49,165054.0,38.1802,38.2054,38.155,38.197,165054.0
2017-11-10 11:35:00,45.49,45.52,45.48,45.51,146527.0,38.197,38.2222,38.1886,38.2138,146527.0
2017-11-10 11:40:00,45.51,45.53,45.48,45.51,183397.0,38.2138,38.2306,38.1886,38.2138,183397.0
2017-11-10 11:45:00,45.5,45.51,45.47,45.49,152986.0,38.2054,38.2138,38.1802,38.197,152986.0
2017-11-10 11:50:00,45.48,45.55,45.47,45.53,126610.0,38.1886,38.2474,38.1802,38.2306,126610.0
2017-11-10 11:55:00,45.53,45.58,45.52,45.55,204058.0,38.2306,38.2726,38.2222,38.2474,204058.0
2017-11-10 12:00:00,45.55,45.55,45.5,45.52,129825.0,38.2474,38.2474,38.2054,38.2222,129825.0
2017-11-10 12:05:00,45.53,45.57,45.52,45.55,182040.0,38.2306,38.2642,38.2222,38.2474,182040.0
2017-11-10 12:10:00,45.56,45.64,45.55,45.61,214648.0,38.2558,38.3229,38.2474,38.2977,214648.0
2017-11-10 12:15:00,45.61,45.64,45.58,45.63,174275.0,38.2977,38.3229,38.2726,38.3145,174275.0
2017-11-10 12:20:00,45.63,45.63,45.59,45.61,142962.0,38.3145,38.3145,38.2809,38.2977,142962.0
2017-11-10 12:25:00,45.61,45.61,45.56,45.59,201549.0,38.2977,38.2977,38.2558,38.2809,201549.0
2017-11-10 12:30:00,45.59,45.6,45.53,45.54,162026.0,38.2809,38.2893,38.2306,38.239,162026.0
2017-11-10 12:35:00,45.54,45.56,45.52,45.55,121273.0,38.239,38.2558,38.2222,38.2474,121273.0
2017-11-10 12:40:00,45.55,45.57,45.52,45.57,126693.0,38.2474,38.2642,38.2222,38.2642,126693.0
2017-11-10 12:45:00,45.56,45.57,45.54,45.55,87939.0,38.2558,38.2642,38.239,38.2474,87939.0
2017-11-10 12:50:00,45.55,45.56,45.53,45.55,148511.0,38.2474,38.2558,38.2306,38.2474,148511.0
2017-11-10 12:55:00,45.55,45.55,45.48,45.5,166264.0,38.2474,38.2474,38.1886,38.2054,166264.0
2017-11-10 13:00:00,45.5,45.52,45.48,45.49,184985.0,38.2054,38.2222,38.1886,38.197,184985.0
2017-11-10 13:05:00,45.5,45.5,45.44,45.47,186544.0,38.2054,38.2054,38.155,38.1802,186544.0
2017-11-10 13:10:00,45.47,45.49,45.44,45.48,119338.0,38.1802,38.197,38.155,38.1886,119338.0
2017-11-10 13:15:00,45.49,45.49,45.44,45.44,277855.0,38.197,38.197,38.155,38.155,277855.0
2017-11-10 13:20:00,45.44,45.46,45.44,45.44,50943.0,38.155,38.1718,38.155,38.155,50943.0
2017-11-10 13:25:00,45.45,45.46,45.41,45.42,333367.0,38.1634,38.1718,38.1298,38.1382,333367.0
2017-11-10 13:30:00,45.42,45.44,45.41,45.43,158437.0,38.1382,38.155,38.1298,38.1466,158437.0
2017-11-10 13:35:00,45.44,45.46,45.43,45.46,141503.0,38.155,38.1718,38.1466,38.1718,141503.0
2017-11-10 13:40:00,45.46,45.5,45.44,45.49,322752.0,38.1718,38.2054,38.155,38.197,322752.0
2017-11-10 13:45:00,45.5,45.51,45.48,45.48,109767.0,38.2054,38.2138,38.1886,38.1886,109767.0
2017-11-10 13:50:00,45.48,45.51,45.48,45.51,162949.0,38.1886,38.2138,38.1886,38.2138,162949.0
2017-11-10 13:55:00,45.51,45.53,45.49,45.52,223546.0,38.2138,38.2306,38.197,38.2222,223546.0
2017-11-10 14:00:00,45.52,45.52,45.47,45.47,210978.0,38.2222,38.2222,38.1802,38.1802,210978.0
2017-11-10 14:05:00,45.47,45.49,45.45,45.48,326839.0,38.1802,38.197,38.1634,38.1886,326839.0
2017-11-10 14:10:00,45.48,45.53,45.47,45.53,198225.0,38.1886,38.2306,38.1802,38.2306,198225.0
2017-11-10 14:15:00,45.53,45.59,45.52,45.57,172596.0,38.2306,38.2809,38.2222,38.2642,172596.0
2017-11-10 14:20:00,45.57,45.59,45.56,45.59,207657.0,38.2642,38.2809,38.2558,38.2809,207657.0
2017-11-10 14:25:00,45.59,45.59,45.53,45.53,118124.0,38.2809,38.2809,38.2306,38.2306,118124.0
2017-11-10 14:30:00,45.54,45.54,45.5,45.51,144421.0,38.239,38.239,38.2054,38.2138,144421.0
2017-11-10 14:35:00,45.52,45.52,45.48,45.48,206804.0,38.2222,38.2222,38.1886,38.1886,206804.0
2017-11-10 14:40:00,45.48,45.49,45.45,45.45,145771.0,38.1886,38.197,38.1634,38.1634,145771.0
2017-11-10 14:45:00,45.45,45.49,45.43,45.47,232642.0,38.1634,38.197,38.1466,38.1802,232642.0
2017-11-10 14:50:00,45.48,45.52,45.46,45.51,137085.0,38.1886,38.2222,38.1718,38.2138,137085.0
2017-11-10 14:55:00,45.51,45.52,45.49,45.51,126519.0,38.2138,38.2222,38.197,38.2138,126519.0
2017-11-10 15:00:00,45.5,45.56,45.5,45.54,160113.0,38.2054,38.2558,38.2054,38.239,160113.0
2017-11-10 15:05:00,45.55,45.56,45.51,45.53,194055.0,38.2474,38.2558,38.2138,38.2306,194055.0
2017-11-10 15:10:00,45.54,45.57,45.53,45.55,142951.0,38.239,38.2642,38.2306,38.2474,142951.0
2017-11-10 15:15:00,45.55,45.56,45.53,45.54,501722.0,38.2474,38.2558,38.2306,38.239,501722.0
2017-11-10 15:20:00,45.54,45.59,45.53,45.58,241448.0,38.239,38.2809,38.2306,38.2726,241448.0
2017-11-10 15:25:00,45.58,45.59,45.57,45.58,112994.0,38.2726,38.2809,38.2642,38.2726,112994.0
2017-11-10 15:30:00,45.57,45.62,45.57,45.59,181933.0,38.2642,38.3061,38.2642,38.2809,181933.0
2017-11-10 15:35:00,45.59,45.64,45.57,45.61,316177.0,38.2809,38.3229,38.2642,38.2977,316177.0
2017-11-10 15:40:00,45.61,45.61,45.54,45.55,228304.0,38.2977,38.2977,38.239,38.2474,228304.0
2017-11-10 15:45:00,45.55,45.59,45.53,45.59,204046.0,38.2474,38.2809,38.2306,38.2809,204046.0
2017-11-10 15:50:00,45.59,45.62,45.58,45.58,404353.0,38.2809,38.3061,38.2726,38.2726,404353.0
2017-11-10 15:55:00,45.59,45.6,45.53,45.58,922425.0,38.2809,38.2893,38.2306,38.2726,922425.0
2017-11-13 09:30:00,45.26,45.57,45.25,45.57,759620.0,38.0039,38.2642,37.9955,38.2642,759620.0
2017-11-13 09:35:00,45.57,45.73,45.43,45.71,303868.0,38.2642,38.3985,38.1466,38.3817,303868.0
2017-11-13 09:40:00,45.71,45.85,45.7,45.8,482551.0,38.3817,38.4993,38.3733,38.4573,482551.0
2017-11-13 09:45:00,45.8,45.87,45.75,45.83,505188.0,38.4573,38.5161,38.4153,38.4825,505188.0
2017-11-13 09:50:00,45.83,45.85,45.69,45.84,278016.0,38.4825,38.4993,38.3649,38.4909,278016.0
2017-11-13 09:55:00,45.84,45.85,45.76,45.8,218918.0,38.4909,38.4993,38.4237,38.4573,218918.0
2017-11-13 10:00:00,45.8,45.83,45.73,45.74,170943.0,38.4573,38.4825,38.3985,38.4069,170943.0
2017-11-13 10:05:00,45.74,45.81,45.71,45.79,195391.0,38.4069,38.4657,38.3817,38.4489,195391.0
2017-11-13 10:10:00,45.8,45.94,45.8,45.93,306737.0,38.4573,38.5748,38.4573,38.5664,306737.0
2017-11-13 10:15:00,45.93,45.94,45.87,45.89,199487.0,38.5664,38.5748,38.5161,38.5329,199487.0
2017-11-13 10:20:00,45.89,45.93,45.86,45.92,165804.0,38.5329,38.5664,38.5077,38.558,165804.0
2017-11-13 10:25:00,45.92,45.94,45.85,45.88,258227.0,38.558,38.5748,38.4993,38.5245,258227.0
2017-11-13 10:30:00,45.87,45.91,45.8,45.82,205782.0,38.5161,38.5496,38.4573,38.4741,205782.0
2017-11-13 10:35:00,45.81,45.82,45.72,45.73,111196.0,38.4657,38.4741,38.3901,38.3985,111196.0
2017-11-13 10:40:00,45.72,45.73,45.67,45.68,223778.0,38.3901,38.3985,38.3481,38.3565,223778.0
2017-11-13 10:45:00,45.67,45.72,45.66,45.72,97029.0,38.3481,38.3901,38.3397,38.3901,97029.0
2017-11-13 10:50:00,45.72,45.76,45.67,45.76,165114.0,38.3901,38.4237,38.3481,38.4237,165114.0
2017-11-13 10:55:00,45.76,45.8,45.74,45.76,137955.0,38.4237,38.4573,38.4069,38.4237,137955.0
2017-11-13 11:00:00,45.75,45.75,45.72,45.72,93403.0,38.4153,38.4153,38.3901,38.3901,93403.0
2017-11-13 11:05:00,45.72,45.72,45.68,45.69,128603.0,38.3901,38.3901,38.3565,38.3649,128603.0
2017-11-13 11:10:00,45.68,45.69,45.66,45.66,82062.0,38.3565,38.3649,38.3397,38.3397,82062.0
2017-11-13 11:15:00,45.66,45.68,45.63,45.68,282473.0,38.3397,38.3565,38.3145,38.3565,282473.0
2017-11-13 11:20:00,45.68,45.69,45.61,45.62,147352.0,38.3565,38.3649,38.2977,38.3061,147352.0
2017-11-13 11:25:00,45.62,45.64,45.58,45.59,192553.0,38.3061,38.3229,38.2726,38.2809,192553.0
2017-11-13 11:30:00,45.59,45.63,45.58,45.59,203515.0,38.2809,38.3145,38.2726,38.2809,203515.0
2017-11-13 11:35:00,45.59,45.63,45.57,45.62,168758.0,38.2809,38.3145,38.2642,38.3061,168758.0
2017-11-13 11:40:00,45.61,45.65,45.6,45.61,146831.0,38.2977,38.3313,38.2893,38.2977,146831.0
2017-11-13 11:45:00,45.61,45.64,45.58,45.62,91100.0,38.2977,38.3229,38.2726,38.3061,91100.0
2017-11-13 11:50:00,45.63,45.69,45.62,45.66,128403.0,38.3145,38.3649,38.3061,38.3397,128403.0
2017-11-13 11:55:00,45.66,45.68,45.65,45.67,81170.0,38.3397,38.3565,38.3313,38.3481,81170.0
2017-11-13 12:00:00,45.66,45.72,45.65,45.68,181017.0,38.3397,38.3901,38.3313,38.3565,181017.0
2017-11-13 12:05:00,45.68,45.71,45.66,45.69,106331.0,38.3565,38.3817,38.3397,38.3649,106331.0
2017-11-13 12:10:00,45.7,45.7,45.65,45.66,73633.0,38.3733,38.3733,38.3313,38.3397,73633.0
2017-11-13 12:15:00,45.66,45.67,45.63,45.66,97207.0,38.3397,38.3481,38.3145,38.3397,97207.0
2017-11-13 12:20:00,45.66,45.69,45.64,45.69,157457.0,38.3397,38.3649,38.3229,38.3649,157457.0
2017-11-13 12:25:00,45.69,45.77,45.68,45.73,147718.0,38.3649,38.4321,38.3565,38.3985,147718.0
2017-11-13 12:30:00,45.74,45.74,45.7,45.71,79572.0,38.4069,38.4069,38.3733,38.3817,79572.0
2017-11-13 12:35:00,45.72,45.73,45.69,45.7,129676.0,38.3901,38.3985,38.3649,38.3733,129676.0
2017-11-13 12:40:00,45.7,45.72,45.64,45.65,145290.0,38.3733,38.3901,38.3229,38.3313,145290.0
2017-11-13 12:45:00,45.64,45.66,45.61,45.62,124367.0,38.3229,38.3397,38.2977,38.3061,124367.0
2017-11-13 12:50:00,45.62,45.67,45.61,45.63,116663.0,38.3061,38.3481,38.2977,38.3145,116663.0
2017-11-13 12:55:00,45.63,45.64,45.6,45.62,134984.0,38.3145,38.3229,38.2893,38.3061,134984.0
2017-11-13 13:00:00,45.62,45.65,45.61,45.65,78548.0,38.3061,38.3313,38.2977,38.3313,78548.0
2017-11-13 13:05:00,45.66,45.66,45.61,45.64,88763.0,38.3397,38.3397,38.2977,38.3229,88763.0
2017-11-13 13:10:00,45.63,45.66,45.62,45.65,77125.0,38.3145,38.3397,38.3061,38.3313,77125.0
2017-11-13 13:15:00,45.66,45.66,45.64,45.66,64601.0,38.3397,38.3397,38.3229,38.3397,64601.0
2017-11-13 13:20:00,45.66,45.67,45.64,45.67,100958.0,38.3397,38.3481,38.3229,38.3481,100958.0
2017-11-13 13:25:00,45.67,45.68,45.55,45.56,303699.0,38.3481,38.3565,38.2474,38.2558,303699.0
2017-11-13 13:30:00,45.57,45.6,45.55,45.58,152742.0,38.2642,38.2893,38.2474,38.2726,152742.0
2017-11-13 13:35:00,45.57,45.63,45.57,45.62,112345.0,38.2642,38.3145,38.2642,38.3061,112345.0
2017-11-13 13:40:00,45.62,45.63,45.6,45.61,98635.0,38.3061,38.3145,38.2893,38.2977,98635.0
2017-11-13 13:45:00,45.61,45.66,45.6,45.63,93362.0,38.2977,38.3397,38.2893,38.3145,93362.0
2017-11-13 13:50:00,45.63,45.68,45.63,45.65,106857.0,38.3145,38.3565,38.3145,38.3313,106857.0
2017-11-13 13:55:00,45.66,45.68,45.65,45.68,76610.0,38.3397,38.3565,38.3313,38.3565,76610.0
2017-11-13 14:00:00,45.68,45.68,45.63,45.66,152173.0,38.3565,38.3565,38.3145,38.3397,152173.0
2017-11-13 14:05:00,45.66,45.68,45.65,45.68,66783.0,38.3397,38.3565,38.3313,38.3565,66783.0
2017-11-13 14:10:00,45.67,45.68,45.65,45.66,102828.0,38.3481,38.3565,38.3313,38.3397,102828.0
2017-11-13 14:15:00,45.65,45.75,45.65,45.75,111430.0,38.3313,38.4153,38.3313,38.4153,111430.0
2017-11-13 14:20:00,45.75,45.79,45.72,45.79,160496.0,38.4153,38.4489,38.3901,38.4489,160496.0
2017-11-13 14:25:00,45.79,45.81,45.76,45.77,208682.0,38.4489,38.4657,38.4237,38.4321,208682.0
2017-11-13 14:30:00,45.76,45.78,45.76,45.77,124290.0,38.4237,38.4405,38.4237,38.4321,124290.0
2017-11-13 14:35:00,45.76,45.78,45.76,45.78,90764.0,38.4237,38.4405,38.4237,38.4405,90764.0
2017-11-13 14:40:00,45.78,45.8,45.77,45.78,180742.0,38.4405,38.4573,38.4321,38.4405,180742.0
2017-11-13 14:45:00,45.78,45.79,45.76,45.78,96027.0,38.4405,38.4489,38.4237,38.4405,96027.0
2017-11-13 14:50:00,45.78,45.82,45.76,45.77,186280.0,38.4405,38.4741,38.4237,38.4321,186280.0
2017-11-13 14:55:00,45.76,45.79,45.76,45.77,112162.0,38.4237,38.4489,38.4237,38.4321,112162.0
2017-11-13 15:00:00,45.76,45.78,45.76,45.77,83770.0,38.4237,38.4405,38.4237,38.4321,83770.0
2017-11-13 15:05:00,45.77,45.81,45.76,45.81,95361.0,38.4321,38.4657,38.4237,38.4657,95361.0
2017-11-13 15:10:00,45.8,45.81,45.79,45.8,80786.0,38.4573,38.4657,38.4489,38.4573,80786.0
2017-11-13 15:15:00,45.8,45.82,45.78,45.82,132016.0,38.4573,38.4741,38.4405,38.4741,132016.0
2017-11-13 15:20:00,45.81,45.82,45.77,45.79,190812.0,38.4657,38.4741,38.4321,38.4489,190812.0
2017-11-13 15:25:00,45.79,45.79,45.76,45.77,108857.0,38.4489,38.4489,38.4237,38.4321,108857.0
2017-11-13 15:30:00,45.77,45.78,45.72,45.72,176791.0,38.4321,38.4405,38.3901,38.3901,176791.0
2017-11-13 15:35:00,45.72,45.77,45.71,45.73,169187.0,38.3901,38.4321,38.3817,38.3985,169187.0
2017-11-13 15:40:00,45.74,45.75,45.7,45.73,236428.0,38.4069,38.4153,38.3733,38.3985,236428.0
2017-11-13 15:45:00,45.73,45.74,45.7,45.72,320177.0,38.3985,38.4069,38.3733,38.3901,320177.0
2017-11-13 15:50:00,45.72,45.73,45.71,45.71,222581.0,38.3901,38.3985,38.3817,38.3817,222581.0
2017-11-13 15:55:00,45.72,45.77,45.71,45.75,594103.0,38.3901,38.4321,38.3817,38.4153,594103.0
2017-11-14 09:30:00,45.7,45.7,45.46,45.67,570841.0,38.3733,38.3733,38.1718,38.3481,570841.0
2017-11-14 09:35:00,45.66,45.69,45.55,45.66,210236.0,38.3397,38.3649,38.2474,38.3397,210236.0
2017-11-14 09:40:00,45.67,45.77,45.66,45.75,376852.0,38.3481,38.4321,38.3397,38.4153,376852.0
2017-11-14 09:45:00,45.76,45.81,45.74,45.75,322004.0,38.4237,38.4657,38.4069,38.4153,322004.0
2017-11-14 09:50:00,45.75,45.78,45.69,45.71,202023.0,38.4153,38.4405,38.3649,38.3817,202023.0
2017-11-14 09:55:00,45.71,45.72,45.64,45.65,188734.0,38.3817,38.3901,38.3229,38.3313,188734.0
2017-11-14 10:00:00,45.65,45.65,45.38,45.39,676030.0,38.3313,38.3313,38.1046,38.113,676030.0
2017-11-14 10:05:00,45.38,45.47,45.33,45.34,277711.0,38.1046,38.1802,38.0626,38.071,277711.0
2017-11-14 10:10:00,45.34,45.4,45.32,45.32,355033.0,38.071,38.1214,38.0542,38.0542,355033.0
2017-11-14 10:15:00,45.33,45.54,45.32,45.5,221819.0,38.0626,38.239,38.0542,38.2054,221819.0
2017-11-14 10:20:00,45.5,45.51,45.41,45.44,156518.0,38.2054,38.2138,38.1298,38.155,156518.0
2017-11-14 10:25:00,45.45,45.47,45.4,45.42,138582.0,38.1634,38.1802,38.1214,38.1382,138582.0
2017-11-14 10:30:00,45.42,45.44,45.33,45.37,262358.0,38.1382,38.155,38.0626,38.0962,262358.0
2017-11-14 10:35:00,45.37,45.49,45.34,45.48,252170.0,38.0962,38.197,38.071,38.1886,252170.0
2017-11-14 10:40:00,45.48,45.52,45.46,45.5,122599.0,38.1886,38.2222,38.1718,38.2054,122599.0
2017-11-14 10:45:00,45.5,45.6,45.47,45.6,178018.0,38.2054,38.2893,38.1802,38.2893,178018.0
2017-11-14 10:50:00,45.59,45.63,45.55,45.61,106006.0,38.2809,38.3145,38.2474,38.2977,106006.0
2017-11-14 10:55:00,45.62,45.63,45.57,45.59,132666.0,38.3061,38.3145,38.2642,38.2809,132666.0
2017-11-14 11:00:00,45.59,45.62,45.55,45.55,121433.0,38.2809,38.3061,38.2474,38.2474,121433.0
2017-11-14 11:05:00,45.56,45.62,45.55,45.62,95086.0,38.2558,38.3061,38.2474,38.3061,95086.0
2017-11-14 11:10:00,45.61,45.67,45.6,45.64,103155.0,38.2977,38.3481,38.2893,38.3229,103155.0
2017-11-14 11:15:00,45.65,45.7,45.63,45.67,135250.0,38.3313,38.3733,38.3145,38.3481,135250.0
2017-11-14 11:20:00,45.68,45.69,45.65,45.66,101362.0,38.3565,38.3649,38.3313,38.3397,101362.0
2017-11-14 11:25:00,45.67,45.7,45.66,45.7,70484.0,38.3481,38.3733,38.3397,38.3733,70484.0
2017-11-14 11:30:00,45.69,45.74,45.68,45.73,101093.0,38.3649,38.4069,38.3565,38.3985,101093.0
2017-11-14 11:35:00,45.73,45.79,45.7,45.73,223633.0,38.3985,38.4489,38.3733,38.3985,223633.0
2017-11-14 11:40:00,45.72,45.73,45.66,45.68,90829.0,38.3901,38.3985,38.3397,38.3565,90829.0
2017-11-14 11:45:00,45.68,45.72,45.66,45.71,84868.0,38.3565,38.3901,38.3397,38.3817,84868.0
2017-11-14 11:50:00,45.71,45.73,45.68,45.72,573402.0,38.3817,38.3985,38.3565,38.3901,573402.0
2017-11-14 11:55:00,45.72,45.73,45.68,45.71,115039.0,38.3901,38.3985,38.3565,38.3817,115039.0
2017-11-14 12:00:00,45.7,45.77,45.69,45.77,83266.0,38.3733,38.4321,38.3649,38.4321,83266.0
2017-11-14 12:05:00,45.77,45.77,45.75,45.76,68863.0,38.4321,38.4321,38.4153,38.4237,68863.0
2017-11-14 12:10:00,45.77,45.8,45.76,45.8,52297.0,38.4321,38.4573,38.4237,38.4573,52297.0
2017-11-14 12:15:00,45.8,45.82,45.79,45.8,116292.0,38.4573,38.4741,38.4489,38.4573,116292.0
2017-11-14 12:20:00,45.79,45.8,45.76,45.8,81829.0,38.4489,38.4573,38.4237,38.4573,81829.0
2017-11-14 12:25:00,45.79,45.8,45.76,45.8,442778.0,38.4489,38.4573,38.4237,38.4573,442778.0
2017-11-14 12:30:00,45.79,45.82,45.77,45.81,71065.0,38.4489,38.4741,38.4321,38.4657,71065.0
2017-11-14 12:35:00,45.82,45.83,45.81,45.81,108796.0,38.4741,38.4825,38.4657,38.4657,108796.0
2017-11-14 12:40:00,45.81,45.85,45.8,45.84,112120.0,38.4657,38.4993,38.4573,38.4909,112120.0
2017-11-14 12:45:00,45.84,45.86,45.79,45.79,104526.0,38.4909,38.5077,38.4489,38.4489,104526.0
2017-11-14 12:50:00,45.79,45.8,45.62,45.63,243001.0,38.4489,38.4573,38.3061,38.3145,243001.0
2017-11-14 12:55:00,45.64,45.64,45.56,45.61,126851.0,38.3229,38.3229,38.2558,38.2977,126851.0
2017-11-14 13:00:00,45.61,45.61,45.55,45.57,113771.0,38.2977,38.2977,38.2474,38.2642,113771.0
2017-11-14 13:05:00,45.57,45.61,45.54,45.6,119703.0,38.2642,38.2977,38.239,38.2893,119703.0
2017-11-14 13:10:00,45.59,45.65,45.59,45.65,65866.0,38.2809,38.3313,38.2809,38.3313,65866.0
2017-11-14 13:15:00,45.66,45.68,45.64,45.66,167309.0,38.3397,38.3565,38.3229,38.3397,167309.0
2017-11-14 13:20:00,45.66,45.72,45.66,45.7,79726.0,38.3397,38.3901,38.3397,38.3733,79726.0
2017-11-14 13:25:00,45.69,45.71,45.67,45.71,74988.0,38.3649,38.3817,38.3481,38.3817,74988.0
2017-11-14 13:30:00,45.71,45.71,45.69,45.7,38433.0,38.3817,38.3817,38.3649,38.3733,38433.0
2017-11-14 13:35:00,45.69,45.75,45.69,45.74,85020.0,38.3649,38.4153,38.3649,38.4069,85020.0
2017-11-14 13:40:00,45.74,45.77,45.73,45.76,78636.0,38.4069,38.4321,38.3985,38.4237,78636.0
2017-11-14 13:45:00,45.76,45.79,45.75,45.77,116280.0,38.4237,38.4489,38.4153,38.4321,116280.0
2017-11-14 13:50:00,45.77,45.77,45.73,45.75,108553.0,38.4321,38.4321,38.3985,38.4153,108553.0
2017-11-14 13:55:00,45.76,45.77,45.72,45.74,75753.0,38.4237,38.4321,38.3901,38.4069,75753.0
2017-11-14 14:00:00,45.74,45.75,45.71,45.72,80749.0,38.4069,38.4153,38.3817,38.3901,80749.0
2017-11-14 14:05:00,45.72,45.74,45.71,45.72,100473.0,38.3901,38.4069,38.3817,38.3901,100473.0
2017-11-14 14:10:00,45.72,45.72,45.69,45.71,75427.0,38.3901,38.3901,38.3649,38.3817,75427.0
2017-11-14 14:15:00,45.7,45.72,45.7,45.72,51617.0,38.3733,38.3901,38.3733,38.3901,51617.0
2017-11-14 14:20:00,45.72,45.72,45.69,45.7,88184.0,38.3901,38.3901,38.3649,38.3733,88184.0
2017-11-14 14:25:00,45.71,45.72,45.67,45.72,97281.0,38.3817,38.3901,38.3481,38.3901,97281.0
2017-11-14 14:30:00,45.72,45.74,45.69,45.71,85534.0,38.3901,38.4069,38.3649,38.3817,85534.0
2017-11-14 14:35:00,45.71,45.73,45.7,45.71,57477.0,38.3817,38.3985,38.3733,38.3817,57477.0
2017-11-14 14:40:00,45.71,45.73,45.7,45.7,70087.0,38.3817,38.3985,38.3733,38.3733,70087.0
2017-11-14 14:45:00,45.7,45.73,45.7,45.71,95835.0,38.3733,38.3985,38.3733,38.3817,95835.0
2017-11-14 14:50:00,45.72,45.78,45.72,45.78,88888.0,38.3901,38.4405,38.3901,38.4405,88888.0
2017-11-14 14:55:00,45.78,45.81,45.76,45.8,163551.0,38.4405,38.4657,38.4237,38.4573,163551.0
2017-11-14 15:00:00,45.8,45.84,45.8,45.82,162128.0,38.4573,38.4909,38.4573,38.4741,162128.0
2017-11-14 15:05:00,45.82,45.82,45.78,45.8,90023.0,38.4741,38.4741,38.4405,38.4573,90023.0
2017-11-14 15:10:00,45.8,45.81,45.79,45.8,97827.0,38.4573,38.4657,38.4489,38.4573,97827.0
2017-11-14 15:15:00,45.8,45.82,45.8,45.81,149071.0,38.4573,38.4741,38.4573,38.4657,149071.0
2017-11-14 15:20:00,45.82,45.83,45.81,45.82,70050.0,38.4741,38.4825,38.4657,38.4741,70050.0
2017-11-14 15:25:00,45.82,45.82,45.77,45.79,541793.0,38.4741,38.4741,38.4321,38.4489,541793.0
2017-11-14 15:30:00,45.79,45.82,45.78,45.82,126898.0,38.4489,38.4741,38.4405,38.4741,126898.0
2017-11-14 15:35:00,45.82,45.84,45.78,45.78,272210.0,38.4741,38.4909,38.4405,38.4405,272210.0
2017-11-14 15:40:00,45.78,45.8,45.76,45.79,227016.0,38.4405,38.4573,38.4237,38.4489,227016.0
2017-11-14 15:45:00,45.79,45.81,45.76,45.81,284733.0,38.4489,38.4657,38.4237,38.4657,284733.0
2017-11-14 15:50:00,45.81,45.9,45.8,45.89,478213.0,38.4657,38.5412,38.4573,38.5329,478213.0
2017-11-14 15:55:00,45.9,45.92,45.85,45.87,1054856.0,38.5412,38.558,38.4993,38.5161,1054856.0
2017-11-15 09:30:00,45.39,45.5,45.31,45.38,713274.0,38.113,38.2054,38.0458,38.1046,713274.0
2017-11-15 09:35:00,45.38,45.38,45.17,45.3,505305.0,38.1046,38.1046,37.9283,38.0374,505305.0
2017-11-15 09:40:00,45.3,45.34,45.25,45.26,189794.0,38.0374,38.071,37.9955,38.0039,189794.0
2017-11-15 09:45:00,45.26,45.44,45.25,45.39,319738.0,38.0039,38.155,37.9955,38.113,319738.0
2017-11-15 09:50:00,45.38,45.39,45.27,45.35,212795.0,38.1046,38.113,38.0123,38.0794,212795.0
2017-11-15 09:55:00,45.34,45.39,45.33,45.37,137487.0,38.071,38.113,38.0626,38.0962,137487.0
2017-11-15 10:00:00,45.37,45.43,45.36,45.42,168082.0,38.0962,38.1466,38.0878,38.1382,168082.0
2017-11-15 10:05:00,45.42,45.52,45.41,45.5,209206.0,38.1382,38.2222,38.1298,38.2054,209206.0
2017-11-15 10:10:00,45.5,45.56,45.46,45.49,128133.0,38.2054,38.2558,38.1718,38.197,128133.0
2017-11-15 10:15:00,45.49,45.56,45.48,45.56,140172.0,38.197,38.2558,38.1886,38.2558,140172.0
2017-11-15 10:20:00,45.56,45.56,45.52,45.55,125196.0,38.2558,38.2558,38.2222,38.2474,125196.0
2017-11-15 10:25:00,45.55,45.61,45.49,45.52,240138.0,38.2474,38.2977,38.197,38.2222,240138.0
2017-11-15 10:30:00,45.52,45.53,45.39,45.49,253552.0,38.2222,38.2306,38.113,38.197,253552.0
2017-11-15 10:35:00,45.5,45.57,45.49,45.57,156122.0,38.2054,38.2642,38.197,38.2642,156122.0
2017-11-15 10:40:00,45.57,45.59,45.55,45.57,91605.0,38.2642,38.2809,38.2474,38.2642,91605.0
2017-11-15 10:45:00,45.57,45.58,45.45,45.5,102289.0,38.2642,38.2726,38.1634,38.2054,102289.0
2017-11-15 10:50:00,45.5,45.55,45.49,45.52,313444.0,38.2054,38.2474,38.197,38.2222,313444.0
2017-11-15 10:55:00,45.51,45.59,45.51,45.55,166573.0,38.2138,38.2809,38.2138,38.2474,166573.0
2017-11-15 11:00:00,45.55,45.63,45.55,45.6,142232.0,38.2474,38.3145,38.2474,38.2893,142232.0
2017-11-15 11:05:00,45.59,45.61,45.56,45.61,75028.0,38.2809,38.2977,38.2558,38.2977,75028.0
2017-11-15 11:10:00,45.61,45.62,45.57,45.59,184938.0,38.2977,38.3061,38.2642,38.2809,184938.0
2017-11-15 11:15:00,45.6,45.65,45.59,45.62,101947.0,38.2893,38.3313,38.2809,38.3061,101947.0
2017-11-15 11:20:00,45.63,45.71,45.61,45.71,149966.0,38.3145,38.3817,38.2977,38.3817,149966.0
2017-11-15 11:25:00,45.7,45.72,45.68,45.7,98952.0,38.3733,38.3901,38.3565,38.3733,98952.0
2017-11-15 11:30:00,45.7,45.79,45.69,45.74,189019.0,38.3733,38.4489,38.3649,38.4069,189019.0
2017-11-15 11:35:00,45.74,45.8,45.73,45.76,151924.0,38.4069,38.4573,38.3985,38.4237,151924.0
2017-11-15 11:40:00,45.76,45.79,45.69,45.7,112040.0,38.4237,38.4489,38.3649,38.3733,112040.0
2017-11-15 11:45:00,45.69,45.74,45.69,45.72,73263.0,38.3649,38.4069,38.3649,38.3901,73263.0
2017-11-15 11:50:00,45.71,45.73,45.69,45.71,75904.0,38.3817,38.3985,38.3649,38.3817,75904.0
2017-11-15 11:55:00,45.72,45.75,45.69,45.72,117115.0,38.3901,38.4153,38.3649,38.3901,117115.0
2017-11-15 12:00:00,45.72,45.72,45.67,45.69,199532.0,38.3901,38.3901,38.3481,38.3649,199532.0
2017-11-15 12:05:00,45.69,45.72,45.65,45.68,101756.0,38.3649,38.3901,38.3313,38.3565,101756.0
2017-11-15 12:10:00,45.68,45.72,45.67,45.7,242522.0,38.3565,38.3901,38.3481,38.3733,242522.0
2017-11-15 12:15:00,45.7,45.74,45.69,45.7,86934.0,38.3733,38.4069,38.3649,38.3733,86934.0
2017-11-15 12:20:00,45.7,45.71,45.66,45.7,98999.0,38.3733,38.3817,38.3397,38.3733,98999.0
2017-11-15 12:25:00,45.7,45.73,45.67,45.7,133031.0,38.3733,38.3985,38.3481,38.3733,133031.0
2017-11-15 12:30:00,45.7,45.7,45.65,45.68,118349.0,38.3733,38.3733,38.3313,38.3565,118349.0
2017-11-15 12:35:00,45.68,45.69,45.67,45.69,81124.0,38.3565,38.3649,38.3481,38.3649,81124.0
2017-11-15 12:40:00,45.69,45.71,45.67,45.69,117867.0,38.3649,38.3817,38.3481,38.3649,117867.0
2017-11-15 12:45:00,45.69,45.7,45.65,45.69,107481.0,38.3649,38.3733,38.3313,38.3649,107481.0
2017-11-15 12:50:00,45.69,45.71,45.68,45.7,85998.0,38.3649,38.3817,38.3565,38.3733,85998.0
2017-11-15 12:55:00,45.7,45.72,45.69,45.71,87533.0,38.3733,38.3901,38.3649,38.3817,87533.0
2017-11-15 13:00:00,45.71,45.71,45.67,45.69,179526.0,38.3817,38.3817,38.3481,38.3649,179526.0
2017-11-15 13:05:00,45.69,45.69,45.66,45.68,93469.0,38.3649,38.3649,38.3397,38.3565,93469.0
2017-11-15 13:10:00,45.68,45.7,45.67,45.67,92305.0,38.3565,38.3733,38.3481,38.3481,92305.0
2017-11-15 13:15:00,45.68,45.69,45.66,45.67,70664.0,38.3565,38.3649,38.3397,38.3481,70664.0
2017-11-15 13:20:00,45.68,45.69,45.64,45.66,75296.0,38.3565,38.3649,38.3229,38.3397,75296.0
2017-11-15 13:25:00,45.65,45.67,45.63,45.65,70122.0,38.3313,38.3481,38.3145,38.3313,70122.0
2017-11-15 13:30:00,45.65,45.68,45.65,45.67,41803.0,38.3313,38.3565,38.3313,38.3481,41803.0
2017-11-15 13:35:00,45.67,45.69,45.66,45.67,120842.0,38.3481,38.3649,38.3397,38.3481,120842.0
2017-11-15 13:40:00,45.67,45.74,45.66,45.74,110377.0,38.3481,38.4069,38.3397,38.4069,110377.0
2017-11-15 13:45:00,45.73,45.74,45.7,45.72,91408.0,38.3985,38.4069,38.3733,38.3901,91408.0
2017-11-15 13:50:00,45.72,45.77,45.7,45.72,146807.0,38.3901,38.4321,38.3733,38.3901,146807.0
2017-11-15 13:55:00,45.72,45.72,45.68,45.7,47718.0,38.3901,38.3901,38.3565,38.3733,47718.0
2017-11-15 14:00:00,45.71,45.73,45.68,45.7,89265.0,38.3817,38.3985,38.3565,38.3733,89265.0
2017-11-15 14:05:00,45.7,45.72,45.69,45.69,77907.0,38.3733,38.3901,38.3649,38.3649,77907.0
2017-11-15 14:10:00,45.69,45.7,45.66,45.7,70617.0,38.3649,38.3733,38.3397,38.3733,70617.0
2017-11-15 14:15:00,45.7,45.81,45.69,45.75,221928.0,38.3733,38.4657,38.3649,38.4153,221928.0
2017-11-15 14:20:00,45.76,45.76,45.72,45.72,89974.0,38.4237,38.4237,38.3901,38.3901,89974.0
2017-11-15 14:25:00,45.72,45.75,45.71,45.73,103072.0,38.3901,38.4153,38.3817,38.3985,103072.0
2017-11-15 14:30:00,45.72,45.74,45.68,45.73,96892.0,38.3901,38.4069,38.3565,38.3985,96892.0
2017-11-15 14:35:00,45.72,45.72,45.67,45.68,105621.0,38.3901,38.3901,38.3481,38.3565,105621.0
2017-11-15 14:40:00,45.68,45.69,45.66,45.66,57348.0,38.3565,38.3649,38.3397,38.3397,57348.0
2017-11-15 14:45:00,45.66,45.7,45.66,45.67,163809.0,38.3397,38.3733,38.3397,38.3481,163809.0
2017-11-15 14:50:00,45.68,45.68,45.65,45.66,84494.0,38.3565,38.3565,38.3313,38.3397,84494.0
2017-11-15 14:55:00,45.66,45.67,45.65,45.66,101450.0,38.3397,38.3481,38.3313,38.3397,101450.0
2017-11-15 15:00:00,45.66,45.69,45.66,45.69,99697.0,38.3397,38.3649,38.3397,38.3649,99697.0
2017-11-15 15:05:00,45.68,45.69,45.67,45.68,93393.0,38.3565,38.3649,38.3481,38.3565,93393.0
2017-11-15 15:10:00,45.68,45.69,45.65,45.69,157427.0,38.3565,38.3649,38.3313,38.3649,157427.0
2017-11-15 15:15:00,45.69,45.69,45.64,45.64,143773.0,38.3649,38.3649,38.3229,38.3229,143773.0
2017-11-15 15:20:00,45.64,45.66,45.56,45.57,179254.0,38.3229,38.3397,38.2558,38.2642,179254.0
2017-11-15 15:25:00,45.56,45.57,45.5,45.55,210048.0,38.2558,38.2642,38.2054,38.2474,210048.0
2017-11-15 15:30:00,45.55,45.57,45.52,45.55,205587.0,38.2474,38.2642,38.2222,38.2474,205587.0
2017-11-15 15:35:00,45.55,45.57,45.52,45.54,231995.0,38.2474,38.2642,38.2222,38.239,231995.0
2017-11-15 15:40:00,45.53,45.53,45.44,45.46,285831.0,38.2306,38.2306,38.155,38.1718,285831.0
2017-11-15 15:45:00,45.47,45.49,45.41,45.46,466286.0,38.1802,38.197,38.1298,38.1718,466286.0
2017-11-15 15:50:00,45.45,45.45,45.34,45.35,567457.0,38.1634,38.1634,38.071,38.0794,567457.0
2017-11-15 15:55:00,45.36,45.48,45.34,45.47,1073563.0,38.0878,38.1886,38.071,38.1802,1073563.0
2017-11-16 09:30:00,45.64,45.8,45.6,45.79,564821.0,38.3229,38.4573,38.2893,38.4489,564821.0
2017-11-16 09:35:00,45.8,45.83,45.62,45.64,272486.0,38.4573,38.4825,38.3061,38.3229,272486.0
2017-11-16 09:40:00,45.63,45.65,45.48,45.55,322437.0,38.3145,38.3313,38.1886,38.2474,322437.0
2017-11-16 09:45:00,45.56,45.58,45.46,45.51,297658.0,38.2558,38.2726,38.1718,38.2138,297658.0
2017-11-16 09:50:00,45.51,45.56,45.48,45.52,222424.0,38.2138,38.2558,38.1886,38.2222,222424.0
2017-11-16 09:55:00,45.53,45.66,45.46,45.65,226697.0,38.2306,38.3397,38.1718,38.3313,226697.0
2017-11-16 10:00:00,45.64,45.72,45.59,45.62,178860.0,38.3229,38.3901,38.2809,38.3061,178860.0
2017-11-16 10:05:00,45.61,45.68,45.61,45.63,299717.0,38.2977,38.3565,38.2977,38.3145,299717.0
2017-11-16 10:10:00,45.63,45.63,45.53,45.55,166758.0,38.3145,38.3145,38.2306,38.2474,166758.0
2017-11-16 10:15:00,45.56,45.64,45.54,45.61,113263.0,38.2558,38.3229,38.239,38.2977,113263.0
2017-11-16 10:20:00,45.62,45.65,45.6,45.63,127518.0,38.3061,38.3313,38.2893,38.3145,127518.0
2017-11-16 10:25:00,45.63,45.66,45.62,45.65,98464.0,38.3145,38.3397,38.3061,38.3313,98464.0
2017-11-16 10:30:00,45.65,45.65,45.6,45.62,123797.0,38.3313,38.3313,38.2893,38.3061,123797.0
2017-11-16 10:35:00,45.61,45.68,45.6,45.66,110169.0,38.2977,38.3565,38.2893,38.3397,110169.0
2017-11-16 10:40:00,45.67,45.71,45.66,45.69,174658.0,38.3481,38.3817,38.3397,38.3649,174658.0
2017-11-16 10:45:00,45.68,45.71,45.66,45.71,189714.0,38.3565,38.3817,38.3397,38.3817,189714.0
2017-11-16 10:50:00,45.7,45.75,45.7,45.75,102679.0,38.3733,38.4153,38.3733,38.4153,102679.0
2017-11-16 10:55:00,45.75,45.87,45.75,45.84,414142.0,38.4153,38.5161,38.4153,38.4909,414142.0
2017-11-16 11:00:00,45.84,45.87,45.83,45.84,258376.0,38.4909,38.5161,38.4825,38.4909,258376.0
2017-11-16 11:05:00,45.84,45.86,45.82,45.84,170228.0,38.4909,38.5077,38.4741,38.4909,170228.0
2017-11-16 11:10:00,45.84,45.89,45.82,45.86,235989.0,38.4909,38.5329,38.4741,38.5077,235989.0
2017-11-16 11:15:00,45.85,45.86,45.8,45.83,85283.0,38.4993,38.5077,38.4573,38.4825,85283.0
2017-11-16 11:20:00,45.82,45.83,45.74,45.75,88216.0,38.4741,38.4825,38.4069,38.4153,88216.0
2017-11-16 11:25:00,45.75,45.79,45.74,45.79,107400.0,38.4153,38.4489,38.4069,38.4489,107400.0
2017-11-16 11:30:00,45.78,45.82,45.77,45.78,103149.0,38.4405,38.4741,38.4321,38.4405,103149.0
2017-11-16 11:35:00,45.78,45.79,45.74,45.76,78776.0,38.4405,38.4489,38.4069,38.4237,78776.0
2017-11-16 11:40:00,45.76,45.78,45.75,45.76,70879.0,38.4237,38.4405,38.4153,38.4237,70879.0
2017-11-16 11:45:00,45.77,45.85,45.76,45.83,247764.0,38.4321,38.4993,38.4237,38.4825,247764.0
2017-11-16 11:50:00,45.84,45.84,45.81,45.83,78109.0,38.4909,38.4909,38.4657,38.4825,78109.0
2017-11-16 11:55:00,45.84,45.84,45.8,45.81,80491.0,38.4909,38.4909,38.4573,38.4657,80491.0
2017-11-16 12:00:00,45.81,45.85,45.81,45.85,112334.0,38.4657,38.4993,38.4657,38.4993,112334.0
2017-11-16 12:05:00,45.84,45.85,45.83,45.83,107010.0,38.4909,38.4993,38.4825,38.4825,107010.0
2017-11-16 12:10:00,45.83,45.84,45.77,45.77,75669.0,38.4825,38.4909,38.4321,38.4321,75669.0
2017-11-16 12:15:00,45.78,45.85,45.78,45.82,122771.0,38.4405,38.4993,38.4405,38.4741,122771.0
2017-11-16 12:20:00,45.82,45.86,45.82,45.84,117353.0,38.4741,38.5077,38.4741,38.4909,117353.0
2017-11-16 12:25:00,45.85,45.89,45.83,45.87,107217.0,38.4993,38.5329,38.4825,38.5161,107217.0
2017-11-16 12:30:00,45.87,45.93,45.86,45.89,116945.0,38.5161,38.5664,38.5077,38.5329,116945.0
2017-11-16 12:35:00,45.89,45.92,45.87,45.87,68627.0,38.5329,38.558,38.5161,38.5161,68627.0
2017-11-16 12:40:00,45.88,45.89,45.84,45.87,152350.0,38.5245,38.5329,38.4909,38.5161,152350.0
2017-11-16 12:45:00,45.86,45.92,45.86,45.9,108273.0,38.5077,38.558,38.5077,38.5412,108273.0
2017-11-16 12:50:00,45.91,45.91,45.87,45.9,58375.0,38.5496,38.5496,38.5161,38.5412,58375.0
2017-11-16 12:55:00,45.9,45.91,45.87,45.9,98587.0,38.5412,38.5496,38.5161,38.5412,98587.0
2017-11-16 13:00:00,45.9,45.93,45.89,45.92,77868.0,38.5412,38.5664,38.5329,38.558,77868.0
2017-11-16 13:05:00,45.93,45.94,45.91,45.94,47548.0,38.5664,38.5748,38.5496,38.5748,47548.0
2017-11-16 13:10:00,45.93,45.95,45.91,45.91,64449.0,38.5664,38.5832,38.5496,38.5496,64449.0
2017-11-16 13:15:00,45.91,45.92,45.88,45.89,164192.0,38.5496,38.558,38.5245,38.5329,164192.0
2017-11-16 13:20:00,45.89,45.92,45.88,45.9,197825.0,38.5329,38.558,38.5245,38.5412,197825.0
2017-11-16 13:25:00,45.91,45.92,45.84,45.86,207814.0,38.5496,38.558,38.4909,38.5077,207814.0
2017-11-16 13:30:00,45.86,45.9,45.85,45.89,84953.0,38.5077,38.5412,38.4993,38.5329,84953.0
2017-11-16 13:35:00,45.88,45.9,45.86,45.88,75972.0,38.5245,38.5412,38.5077,38.5245,75972.0
2017-11-16 13:40:00,45.89,45.91,45.88,45.89,91716.0,38.5329,38.5496,38.5245,38.5329,91716.0
2017-11-16 13:45:00,45.9,45.97,45.89,45.96,162321.0,38.5412,38.6,38.5329,38.5916,162321.0
2017-11-16 13:50:00,45.96,46.02,45.96,46.0,240607.0,38.5916,38.642,38.5916,38.6252,240607.0
2017-11-16 13:55:00,45.99,46.0,45.96,45.98,54251.0,38.6168,38.6252,38.5916,38.6084,54251.0
2017-11-16 14:00:00,45.98,46.04,45.97,46.04,111925.0,38.6084,38.6588,38.6,38.6588,111925.0
2017-11-16 14:05:00,46.03,46.07,46.02,46.04,128941.0,38.6504,38.684,38.642,38.6588,128941.0
2017-11-16 14:10:00,46.04,46.07,46.03,46.07,70000.0,38.6588,38.684,38.6504,38.684,70000.0
2017-11-16 14:15:00,46.06,46.07,46.0,46.0,105620.0,38.6756,38.684,38.6252,38.6252,105620.0
2017-11-16 14:20:00,46.0,46.04,45.98,46.03,217169.0,38.6252,38.6588,38.6084,38.6504,217169.0
2017-11-16 14:25:00,46.03,46.03,45.97,45.97,67983.0,38.6504,38.6504,38.6,38.6,67983.0
2017-11-16 14:30:00,45.98,46.0,45.94,45.95,129322.0,38.6084,38.6252,38.5748,38.5832,129322.0
2017-11-16 14:35:00,45.95,45.96,45.91,45.94,82310.0,38.5832,38.5916,38.5496,38.5748,82310.0
2017-11-16 14:40:00,45.94,45.95,45.88,45.88,140207.0,38.5748,38.5832,38.5245,38.5245,140207.0
2017-11-16 14:45:00,45.89,45.93,45.88,45.88,169202.0,38.5329,38.5664,38.5245,38.5245,169202.0
2017-11-16 14:50:00,45.88,45.9,45.85,45.88,182664.0,38.5245,38.5412,38.4993,38.5245,182664.0
2017-11-16 14:55:00,45.87,45.88,45.81,45.82,517137.0,38.5161,38.5245,38.4657,38.4741,517137.0
2017-11-16 15:00:00,45.83,45.85,45.8,45.82,168544.0,38.4825,38.4993,38.4573,38.4741,168544.0
2017-11-16 15:05:00,45.82,45.85,45.81,45.83,147395.0,38.4741,38.4993,38.4657,38.4825,147395.0
2017-11-16 15:10:00,45.84,45.85,45.82,45.84,316778.0,38.4909,38.4993,38.4741,38.4909,316778.0
2017-11-16 15:15:00,45.84,45.85,45.78,45.79,779584.0,38.4909,38.4993,38.4405,38.4489,779584.0
2017-11-16 15:20:00,45.79,45.81,45.72,45.8,278711.0,38.4489,38.4657,38.3901,38.4573,278711.0
2017-11-16 15:25:00,45.8,45.84,45.78,45.8,601968.0,38.4573,38.4909,38.4405,38.4573,601968.0
2017-11-16 15:30:00,45.8,45.81,45.73,45.73,285240.0,38.4573,38.4657,38.3985,38.3985,285240.0
2017-11-16 15:35:00,45.74,45.75,45.72,45.73,282188.0,38.4069,38.4153,38.3901,38.3985,282188.0
2017-11-16 15:40:00,45.73,45.76,45.67,45.7,558353.0,38.3985,38.4237,38.3481,38.3733,558353.0
2017-11-16 15:45:00,45.69,45.71,45.67,45.67,290184.0,38.3649,38.3817,38.3481,38.3481,290184.0
2017-11-16 15:50:00,45.68,45.78,45.67,45.69,800678.0,38.3565,38.4405,38.3481,38.3649,800678.0
2017-11-16 15:55:00,45.69,45.69,45.63,45.65,1489232.0,38.3649,38.3649,38.3145,38.3313,1489232.0
2017-11-17 09:30:00,45.62,45.65,45.32,45.54,2213034.0,38.3061,38.3313,38.0542,38.239,2213034.0
2017-11-17 09:35:00,45.54,45.58,45.45,45.45,327961.0,38.239,38.2726,38.1634,38.1634,327961.0
2017-11-17 09:40:00,45.45,45.48,45.36,45.37,353628.0,38.1634,38.1886,38.0878,38.0962,353628.0
2017-11-17 09:45:00,45.37,45.41,45.34,45.37,255770.0,38.0962,38.1298,38.071,38.0962,255770.0
2017-11-17 09:50:00,45.37,45.46,45.36,45.38,271901.0,38.0962,38.1718,38.0878,38.1046,271901.0
2017-11-17 09:55:00,45.38,45.38,45.21,45.22,486478.0,38.1046,38.1046,37.9619,37.9703,486478.0
2017-11-17 10:00:00,45.22,45.36,45.2,45.32,323916.0,37.9703,38.0878,37.9535,38.0542,323916.0
2017-11-17 10:05:00,45.32,45.36,45.31,45.33,177537.0,38.0542,38.0878,38.0458,38.0626,177537.0
2017-11-17 10:10:00,45.33,45.33,45.15,45.15,397709.0,38.0626,38.0626,37.9115,37.9115,397709.0
2017-11-17 10:15:00,45.16,45.16,45.05,45.05,523304.0,37.9199,37.9199,37.8275,37.8275,523304.0
2017-11-17 10:20:00,45.05,45.11,44.9,45.06,1913909.0,37.8275,37.8779,37.7016,37.8359,1913909.0
2017-11-17 10:25:00,45.05,45.09,44.96,45.07,283490.0,37.8275,37.8611,37.752,37.8443,283490.0
2017-11-17 10:30:00,45.07,45.24,45.02,45.04,625508.0,37.8443,37.9871,37.8023,37.8191,625508.0
2017-11-17 10:35:00,45.04,45.1,44.95,45.03,931897.0,37.8191,37.8695,37.7436,37.8107,931897.0
2017-11-17 10:40:00,45.03,45.11,45.02,45.05,789331.0,37.8107,37.8779,37.8023,37.8275,789331.0
2017-11-17 10:45:00,45.05,45.08,44.97,45.07,306792.0,37.8275,37.8527,37.7603,37.8443,306792.0
2017-11-17 10:50:00,45.07,45.12,45.05,45.05,254350.0,37.8443,37.8863,37.8275,37.8275,254350.0
2017-11-17 10:55:00,45.05,45.1,45.04,45.07,246396.0,37.8275,37.8695,37.8191,37.8443,246396.0
2017-11-17 11:00:00,45.07,45.08,45.05,45.08,156853.0,37.8443,37.8527,37.8275,37.8527,156853.0
2017-11-17 11:05:00,45.08,45.08,45.02,45.07,174013.0,37.8527,37.8527,37.8023,37.8443,174013.0
2017-11-17 11:10:00,45.07,45.07,44.96,44.99,221238.0,37.8443,37.8443,37.752,37.7771,221238.0
2017-11-17 11:15:00,44.99,45.0,44.95,44.98,155324.0,37.7771,37.7855,37.7436,37.7687,155324.0
2017-11-17 11:20:00,44.97,45.01,44.94,45.0,229135.0,37.7603,37.7939,37.7352,37.7855,229135.0
2017-11-17 11:25:00,45.0,45.02,44.97,44.99,142499.0,37.7855,37.8023,37.7603,37.7771,142499.0
2017-11-17 11:30:00,44.99,45.03,44.97,44.99,688656.0,37.7771,37.8107,37.7603,37.7771,688656.0
2017-11-17 11:35:00,44.99,44.99,44.93,44.93,172200.0,37.7771,37.7771,37.7268,37.7268,172200.0
2017-11-17 11:40:00,44.94,45.0,44.91,44.99,233358.0,37.7352,37.7855,37.71,37.7771,233358.0
2017-11-17 11:45:00,45.0,45.0,44.95,44.96,91144.0,37.7855,37.7855,37.7436,37.752,91144.0
2017-11-17 11:50:00,44.95,44.97,44.91,44.94,132330.0,37.7436,37.7603,37.71,37.7352,132330.0
2017-11-17 11:55:00,44.94,44.95,44.86,44.91,271120.0,37.7352,37.7436,37.668,37.71,271120.0
2017-11-17 12:00:00,44.91,44.92,44.85,44.85,183028.0,37.71,37.7184,37.6596,37.6596,183028.0
2017-11-17 12:05:00,44.85,44.95,44.85,44.94,180758.0,37.6596,37.7436,37.6596,37.7352,180758.0
2017-11-17 12:10:00,44.94,45.03,44.93,45.0,146246.0,37.7352,37.8107,37.7268,37.7855,146246.0
2017-11-17 12:15:00,44.99,45.0,44.96,44.98,288937.0,37.7771,37.7855,37.752,37.7687,288937.0
2017-11-17 12:20:00,44.98,45.0,44.96,44.97,170457.0,37.7687,37.7855,37.752,37.7603,170457.0
2017-11-17 12:25:00,44.96,44.98,44.94,44.96,180957.0,37.752,37.7687,37.7352,37.752,180957.0
2017-11-17 12:30:00,44.95,44.96,44.91,44.92,129607.0,37.7436,37.752,37.71,37.7184,129607.0
2017-11-17 12:35:00,44.93,44.96,44.92,44.95,138011.0,37.7268,37.752,37.7184,37.7436,138011.0
2017-11-17 12:40:00,44.95,44.96,44.93,44.96,155473.0,37.7436,37.752,37.7268,37.752,155473.0
2017-11-17 12:45:00,44.96,44.97,44.93,44.95,111522.0,37.752,37.7603,37.7268,37.7436,111522.0
2017-11-17 12:50:00,44.95,44.96,44.94,44.95,92095.0,37.7436,37.752,37.7352,37.7436,92095.0
2017-11-17 12:55:00,44.94,44.96,44.93,44.93,136242.0,37.7352,37.752,37.7268,37.7268,136242.0
2017-11-17 13:00:00,44.93,44.94,44.91,44.92,124245.0,37.7268,37.7352,37.71,37.7184,124245.0
2017-11-17 13:05:00,44.93,44.93,44.88,44.88,129932.0,37.7268,37.7268,37.6848,37.6848,129932.0
2017-11-17 13:10:00,44.89,44.93,44.88,44.9,590710.0,37.6932,37.7268,37.6848,37.7016,590710.0
2017-11-17 13:15:00,44.91,44.91,44.88,44.89,78625.0,37.71,37.71,37.6848,37.6932,78625.0
2017-11-17 13:20:00,44.88,44.9,44.87,44.88,82383.0,37.6848,37.7016,37.6764,37.6848,82383.0
2017-11-17 13:25:00,44.88,44.9,44.86,44.9,93582.0,37.6848,37.7016,37.668,37.7016,93582.0
2017-11-17 13:30:00,44.9,44.94,44.88,44.92,126269.0,37.7016,37.7352,37.6848,37.7184,126269.0
2017-11-17 13:35:00,44.92,44.93,44.89,44.91,148224.0,37.7184,37.7268,37.6932,37.71,148224.0
2017-11-17 13:40:00,44.92,44.93,44.9,44.91,266619.0,37.7184,37.7268,37.7016,37.71,266619.0
2017-11-17 13:45:00,44.91,44.92,44.86,44.86,83973.0,37.71,37.7184,37.668,37.668,83973.0
2017-11-17 13:50:00,44.87,44.94,44.86,44.93,185178.0,37.6764,37.7352,37.668,37.7268,185178.0
2017-11-17 13:55:00,44.92,44.93,44.89,44.91,63266.0,37.7184,37.7268,37.6932,37.71,63266.0
2017-11-17 14:00:00,44.91,44.92,44.88,44.89,249418.0,37.71,37.7184,37.6848,37.6932,249418.0
2017-11-17 14:05:00,44.89,44.93,44.87,44.91,230773.0,37.6932,37.7268,37.6764,37.71,230773.0
2017-11-17 14:10:00,44.92,44.92,44.86,44.87,111017.0,37.7184,37.7184,37.668,37.6764,111017.0
2017-11-17 14:15:00,44.87,44.88,44.83,44.85,362271.0,37.6764,37.6848,37.6428,37.6596,362271.0
2017-11-17 14:20:00,44.85,44.86,44.82,44.84,681131.0,37.6596,37.668,37.6344,37.6512,681131.0
2017-11-17 14:25:00,44.85,44.86,44.82,44.85,506648.0,37.6596,37.668,37.6344,37.6596,506648.0
2017-11-17 14:30:00,44.85,44.86,44.82,44.82,179635.0,37.6596,37.668,37.6344,37.6344,179635.0
2017-11-17 14:35:00,44.82,44.83,44.79,44.82,286275.0,37.6344,37.6428,37.6092,37.6344,286275.0
2017-11-17 14:40:00,44.82,44.86,44.8,44.83,314452.0,37.6344,37.668,37.6176,37.6428,314452.0
2017-11-17 14:45:00,44.83,44.83,44.8,44.8,232849.0,37.6428,37.6428,37.6176,37.6176,232849.0
2017-11-17 14:50:00,44.81,44.82,44.8,44.81,263460.0,37.626,37.6344,37.6176,37.626,263460.0
2017-11-17 14:55:00,44.82,44.83,44.81,44.82,156032.0,37.6344,37.6428,37.626,37.6344,156032.0
2017-11-17 15:00:00,44.83,44.83,44.77,44.78,377960.0,37.6428,37.6428,37.5924,37.6008,377960.0
2017-11-17 15:05:00,44.78,44.78,44.75,44.77,605887.0,37.6008,37.6008,37.5756,37.5924,605887.0
2017-11-17 15:10:00,44.77,44.77,44.75,44.76,225072.0,37.5924,37.5924,37.5756,37.584,225072.0
2017-11-17 15:15:00,44.75,44.78,44.74,44.78,269680.0,37.5756,37.6008,37.5672,37.6008,269680.0
2017-11-17 15:20:00,44.78,44.81,44.77,44.8,2328939.0,37.6008,37.626,37.5924,37.6176,2328939.0
2017-11-17 15:25:00,44.8,44.81,44.76,44.76,207535.0,37.6176,37.626,37.584,37.584,207535.0
2017-11-17 15:30:00,44.76,44.77,44.65,44.65,436050.0,37.584,37.5924,37.4917,37.4917,436050.0
2017-11-17 15:35:00,44.66,44.71,44.64,44.7,394052.0,37.5,37.542,37.4833,37.5336,394052.0
2017-11-17 15:40:00,44.71,44.71,44.67,44.67,404451.0,37.542,37.542,37.5084,37.5084,404451.0
2017-11-17 15:45:00,44.67,44.73,44.65,44.73,525736.0,37.5084,37.5588,37.4917,37.5588,525736.0
2017-11-17 15:50:00,44.73,44.73,44.67,44.67,808556.0,37.5588,37.5588,37.5084,37.5084,808556.0
2017-11-17 15:55:00,44.68,44.69,44.62,44.63,1508722.0,37.5168,37.5252,37.4665,37.4749,1508722.0
2017-11-20 09:30:00,44.73,44.75,44.5,44.62,1078441.0,37.5588,37.5756,37.3657,37.4665,1078441.0
2017-11-20 09:35:00,44.62,44.75,44.62,44.65,432544.0,37.4665,37.5756,37.4665,37.4917,432544.0
2017-11-20 09:40:00,44.65,44.68,44.57,44.67,420101.0,37.4917,37.5168,37.4245,37.5084,420101.0
2017-11-20 09:45:00,44.68,44.72,44.65,44.69,270945.0,37.5168,37.5504,37.4917,37.5252,270945.0
2017-11-20 09:50:00,44.69,44.69,44.62,44.63,191766.0,37.5252,37.5252,37.4665,37.4749,191766.0
2017-11-20 09:55:00,44.64,44.75,44.63,44.75,313441.0,37.4833,37.5756,37.4749,37.5756,313441.0
2017-11-20 10:00:00,44.75,44.82,44.71,44.82,301253.0,37.5756,37.6344,37.542,37.6344,301253.0
2017-11-20 10:05:00,44.81,44.9,44.81,44.9,300164.0,37.626,37.7016,37.626,37.7016,300164.0
2017-11-20 10:10:00,44.9,44.9,44.73,44.75,276651.0,37.7016,37.7016,37.5588,37.5756,276651.0
2017-11-20 10:15:00,44.74,44.84,44.73,44.79,178412.0,37.5672,37.6512,37.5588,37.6092,178412.0
2017-11-20 10:20:00,44.8,44.84,44.78,44.8,195224.0,37.6176,37.6512,37.6008,37.6176,195224.0
2017-11-20 10:25:00,44.8,44.85,44.77,44.84,168158.0,37.6176,37.6596,37.5924,37.6512,168158.0
2017-11-20 10:30:00,44.85,44.91,44.83,44.91,161296.0,37.6596,37.71,37.6428,37.71,161296.0
2017-11-20 10:35:00,44.91,44.98,44.9,44.91,205453.0,37.71,37.7687,37.7016,37.71,205453.0
2017-11-20 10:40:00,44.91,44.94,44.86,44.89,146998.0,37.71,37.7352,37.668,37.6932,146998.0
2017-11-20 10:45:00,44.89,44.92,44.85,44.85,164726.0,37.6932,37.7184,37.6596,37.6596,164726.0
2017-11-20 10:50:00,44.85,44.9,44.82,44.89,147623.0,37.6596,37.7016,37.6344,37.6932,147623.0
2017-11-20 10:55:00,44.88,44.9,44.8,44.84,242293.0,37.6848,37.7016,37.6176,37.6512,242293.0
2017-11-20 11:00:00,44.83,44.87,44.81,44.87,146468.0,37.6428,37.6764,37.626,37.6764,146468.0
2017-11-20 11:05:00,44.87,44.91,44.86,44.89,104239.0,37.6764,37.71,37.668,37.6932,104239.0
2017-11-20 11:10:00,44.89,44.94,44.88,44.94,249547.0,37.6932,37.7352,37.6848,37.7352,249547.0
2017-11-20 11:15:00,44.94,44.94,44.87,44.87,127775.0,37.7352,37.7352,37.6764,37.6764,127775.0
2017-11-20 11:20:00,44.87,44.95,44.87,44.95,119744.0,37.6764,37.7436,37.6764,37.7436,119744.0
2017-11-20 11:25:00,44.95,44.95,44.9,44.94,125957.0,37.7436,37.7436,37.7016,37.7352,125957.0
2017-11-20 11:30:00,44.93,44.94,44.89,44.92,117051.0,37.7268,37.7352,37.6932,37.7184,117051.0
2017-11-20 11:35:00,44.92,44.99,44.9,44.98,245232.0,37.7184,37.7771,37.7016,37.7687,245232.0
2017-11-20 11:40:00,44.98,45.02,44.97,44.98,624176.0,37.7687,37.8023,37.7603,37.7687,624176.0
2017-11-20 11:45:00,44.98,45.03,44.97,45.02,478676.0,37.7687,37.8107,37.7603,37.8023,478676.0
2017-11-20 11:50:00,45.03,45.09,45.01,45.05,143826.0,37.8107,37.8611,37.7939,37.8275,143826.0
2017-11-20 11:55:00,45.05,45.1,45.04,45.06,129334.0,37.8275,37.8695,37.8191,37.8359,129334.0
2017-11-20 12:00:00,45.06,45.08,45.05,45.07,131937.0,37.8359,37.8527,37.8275,37.8443,131937.0
2017-11-20 12:05:00,45.07,45.1,45.06,45.09,230013.0,37.8443,37.8695,37.8359,37.8611,230013.0
2017-11-20 12:10:00,45.09,45.12,45.07,45.07,140212.0,37.8611,37.8863,37.8443,37.8443,140212.0
2017-11-20 12:15:00,45.06,45.07,44.98,44.99,405632.0,37.8359,37.8443,37.7687,37.7771,405632.0
2017-11-20 12:20:00,44.98,44.99,44.87,44.87,320804.0,37.7687,37.7771,37.6764,37.6764,320804.0
2017-11-20 12:25:00,44.88,44.9,44.87,44.9,104506.0,37.6848,37.7016,37.6764,37.7016,104506.0
2017-11-20 12:30:00,44.9,44.9,44.86,44.88,94482.0,37.7016,37.7016,37.668,37.6848,94482.0
2017-11-20 12:35:00,44.88,44.89,44.8,44.8,257626.0,37.6848,37.6932,37.6176,37.6176,257626.0
2017-11-20 12:40:00,44.8,44.84,44.8,44.82,147408.0,37.6176,37.6512,37.6176,37.6344,147408.0
2017-11-20 12:45:00,44.82,44.82,44.77,44.79,206728.0,37.6344,37.6344,37.5924,37.6092,206728.0
2017-11-20 12:50:00,44.79,44.82,44.78,44.81,141880.0,37.6092,37.6344,37.6008,37.626,141880.0
2017-11-20 12:55:00,44.8,44.82,44.8,44.82,59292.0,37.6176,37.6344,37.6176,37.6344,59292.0
2017-11-20 13:00:00,44.81,44.82,44.81,44.82,31553.0,37.626,37.6344,37.626,37.6344,31553.0
2017-11-20 13:05:00,44.82,44.83,44.75,44.77,271008.0,37.6344,37.6428,37.5756,37.5924,271008.0
2017-11-20 13:10:00,44.76,44.78,44.74,44.75,169202.0,37.584,37.6008,37.5672,37.5756,169202.0
2017-11-20 13:15:00,44.76,44.78,44.74,44.76,237861.0,37.584,37.6008,37.5672,37.584,237861.0
2017-11-20 13:20:00,44.76,44.76,44.69,44.7,189765.0,37.584,37.584,37.5252,37.5336,189765.0
2017-11-20 13:25:00,44.7,44.73,44.69,44.7,370185.0,37.5336,37.5588,37.5252,37.5336,370185.0
2017-11-20 13:30:00,44.7,44.71,44.66,44.66,156890.0,37.5336,37.542,37.5,37.5,156890.0
2017-11-20 13:35:00,44.67,44.71,44.66,44.7,108784.0,37.5084,37.542,37.5,37.5336,108784.0
2017-11-20 13:40:00,44.7,44.74,44.69,44.72,154518.0,37.5336,37.5672,37.5252,37.5504,154518.0
2017-11-20 13:45:00,44.73,44.73,44.67,44.71,229320.0,37.5588,37.5588,37.5084,37.542,229320.0
2017-11-20 13:50:00,44.72,44.73,44.67,44.73,206225.0,37.5504,37.5588,37.5084,37.5588,206225.0
2017-11-20 13:55:00,44.72,44.73,44.69,44.7,64960.0,37.5504,37.5588,37.5252,37.5336,64960.0
2017-11-20 14:00:00,44.7,44.7,44.68,44.69,93782.0,37.5336,37.5336,37.5168,37.5252,93782.0
2017-11-20 14:05:00,44.69,44.7,44.66,44.68,131649.0,37.5252,37.5336,37.5,37.5168,131649.0
2017-11-20 14:10:00,44.68,44.69,44.67,44.69,76877.0,37.5168,37.5252,37.5084,37.5252,76877.0
2017-11-20 14:15:00,44.69,44.71,44.68,44.68,93771.0,37.5252,37.542,37.5168,37.5168,93771.0
2017-11-20 14:20:00,44.69,44.71,44.68,44.71,140102.0,37.5252,37.542,37.5168,37.542,140102.0
2017-11-20 14:25:00,44.71,44.72,44.69,44.71,236223.0,37.542,37.5504,37.5252,37.542,236223.0
2017-11-20 14:30:00,44.71,44.72,44.68,44.68,88585.0,37.542,37.5504,37.5168,37.5168,88585.0
2017-11-20 14:35:00,44.69,44.72,44.67,44.72,177306.0,37.5252,37.5504,37.5084,37.5504,177306.0
2017-11-20 14:40:00,44.72,44.73,44.7,44.71,162643.0,37.5504,37.5588,37.5336,37.542,162643.0
2017-11-20 14:45:00,44.71,44.72,44.66,44.66,189814.0,37.542,37.5504,37.5,37.5,189814.0
2017-11-20 14:50:00,44.66,44.67,44.62,44.62,261748.0,37.5,37.5084,37.4665,37.4665,261748.0
2017-11-20 14:55:00,44.63,44.65,44.62,44.65,102986.0,37.4749,37.4917,37.4665,37.4917,102986.0
2017-11-20 15:00:00,44.65,44.69,44.64,44.69,162097.0,37.4917,37.5252,37.4833,37.5252,162097.0
2017-11-20 15:05:00,44.68,44.71,44.67,44.68,119483.0,37.5168,37.542,37.5084,37.5168,119483.0
2017-11-20 15:10:00,44.68,44.68,44.62,44.64,222191.0,37.5168,37.5168,37.4665,37.4833,222191.0
2017-11-20 15:15:00,44.63,44.64,44.62,44.64,120135.0,37.4749,37.4833,37.4665,37.4833,120135.0
2017-11-20 15:20:00,44.64,44.71,44.63,44.67,235972.0,37.4833,37.542,37.4749,37.5084,235972.0
2017-11-20 15:25:00,44.68,44.73,44.67,44.7,303037.0,37.5168,37.5588,37.5084,37.5336,303037.0
2017-11-20 15:30:00,44.71,44.73,44.67,44.69,265423.0,37.542,37.5588,37.5084,37.5252,265423.0
2017-11-20 15:35:00,44.68,44.69,44.66,44.69,217196.0,37.5168,37.5252,37.5,37.5252,217196.0
2017-11-20 15:40:00,44.69,44.71,44.68,44.7,235983.0,37.5252,37.542,37.5168,37.5336,235983.0
2017-11-20 15:45:00,44.7,44.71,44.66,44.71,451796.0,37.5336,37.542,37.5,37.542,451796.0
2017-11-20 15:50:00,44.68,44.68,44.61,44.62,603384.0,37.5168,37.5168,37.4581,37.4665,603384.0
2017-11-20 15:55:00,44.63,44.64,44.61,44.62,1129938.0,37.4749,37.4833,37.4581,37.4665,1129938.0
2017-11-21 09:30:00,44.72,44.99,44.71,44.94,716962.0,37.5504,37.7771,37.542,37.7352,716962.0
2017-11-21 09:35:00,44.95,45.05,44.9,44.99,349688.0,37.7436,37.8275,37.7016,37.7771,349688.0
2017-11-21 09:40:00,44.99,45.11,44.95,45.04,375276.0,37.7771,37.8779,37.7436,37.8191,375276.0
2017-11-21 09:45:00,45.04,45.22,45.03,45.14,408152.0,37.8191,37.9703,37.8107,37.9031,408152.0
2017-11-21 09:50:00,45.13,45.19,45.09,45.16,263686.0,37.8947,37.9451,37.8611,37.9199,263686.0
2017-11-21 09:55:00,45.17,45.22,45.09,45.16,306571.0,37.9283,37.9703,37.8611,37.9199,306571.0
2017-11-21 10:00:00,45.17,45.18,45.1,45.16,204734.0,37.9283,37.9367,37.8695,37.9199,204734.0
2017-11-21 10:05:00,45.16,45.16,45.11,45.13,181289.0,37.9199,37.9199,37.8779,37.8947,181289.0
2017-11-21 10:10:00,45.14,45.18,45.11,45.16,149157.0,37.9031,37.9367,37.8779,37.9199,149157.0
2017-11-21 10:15:00,45.15,45.17,45.13,45.14,142143.0,37.9115,37.9283,37.8947,37.9031,142143.0
2017-11-21 10:20:00,45.14,45.15,44.91,44.93,536811.0,37.9031,37.9115,37.71,37.7268,536811.0
2017-11-21 10:25:00,44.92,44.94,44.85,44.89,182968.0,37.7184,37.7352,37.6596,37.6932,182968.0
2017-11-21 10:30:00,44.9,44.91,44.82,44.88,353053.0,37.7016,37.71,37.6344,37.6848,353053.0
2017-11-21 10:35:00,44.87,44.98,44.87,44.98,207898.0,37.6764,37.7687,37.6764,37.7687,207898.0
2017-11-21 10:40:00,44.99,45.02,44.96,44.99,160349.0,37.7771,37.8023,37.752,37.7771,160349.0
2017-11-21 10:45:00,44.99,44.99,44.95,44.97,96355.0,37.7771,37.7771,37.7436,37.7603,96355.0
2017-11-21 10:50:00,44.97,45.04,44.96,45.04,169807.0,37.7603,37.8191,37.752,37.8191,169807.0
2017-11-21 10:55:00,45.04,45.04,45.0,45.01,231789.0,37.8191,37.8191,37.7855,37.7939,231789.0
2017-11-21 11:00:00,45.01,45.05,45.0,45.02,122770.0,37.7939,37.8275,37.7855,37.8023,122770.0
2017-11-21 11:05:00,45.02,45.02,44.97,44.98,146906.0,37.8023,37.8023,37.7603,37.7687,146906.0
2017-11-21 11:10:00,44.98,45.0,44.96,44.96,97496.0,37.7687,37.7855,37.752,37.752,97496.0
2017-11-21 11:15:00,44.95,44.99,44.94,44.94,141544.0,37.7436,37.7771,37.7352,37.7352,141544.0
2017-11-21 11:20:00,44.95,44.97,44.93,44.96,81801.0,37.7436,37.7603,37.7268,37.752,81801.0
2017-11-21 11:25:00,44.96,44.97,44.91,44.94,115356.0,37.752,37.7603,37.71,37.7352,115356.0
2017-11-21 11:30:00,44.93,44.97,44.9,44.97,71321.0,37.7268,37.7603,37.7016,37.7603,71321.0
2017-11-21 11:35:00,44.97,45.01,44.96,44.99,101289.0,37.7603,37.7939,37.752,37.7771,101289.0
2017-11-21 11:40:00,44.98,45.01,44.96,44.98,94443.0,37.7687,37.7939,37.752,37.7687,94443.0
2017-11-21 11:45:00,44.99,44.99,44.95,44.98,72477.0,37.7771,37.7771,37.7436,37.7687,72477.0
2017-11-21 11:50:00,44.98,44.98,44.96,44.97,124340.0,37.7687,37.7687,37.752,37.7603,124340.0
2017-11-21 11:55:00,44.96,45.01,44.95,44.98,153798.0,37.752,37.7939,37.7436,37.7687,153798.0
2017-11-21 12:00:00,44.98,45.0,44.97,45.0,67963.0,37.7687,37.7855,37.7603,37.7855,67963.0
2017-11-21 12:05:00,44.99,45.0,44.97,44.98,61941.0,37.7771,37.7855,37.7603,37.7687,61941.0
2017-11-21 12:10:00,44.99,45.03,44.98,45.03,93841.0,37.7771,37.8107,37.7687,37.8107,93841.0
2017-11-21 12:15:00,45.03,45.03,44.99,45.0,92186.0,37.8107,37.8107,37.7771,37.7855,92186.0
2017-11-21 12:20:00,45.0,45.01,44.98,44.98,95585.0,37.7855,37.7939,37.7687,37.7687,95585.0
2017-11-21 12:25:00,44.98,45.01,44.96,44.96,114999.0,37.7687,37.7939,37.752,37.752,114999.0
2017-11-21 12:30:00,44.97,44.97,44.95,44.97,63934.0,37.7603,37.7603,37.7436,37.7603,63934.0
2017-11-21 12:35:00,44.97,44.98,44.95,44.97,104074.0,37.7603,37.7687,37.7436,37.7603,104074.0
2017-11-21 12:40:00,44.97,45.01,44.96,45.0,97173.0,37.7603,37.7939,37.752,37.7855,97173.0
2017-11-21 12:45:00,45.01,45.01,44.98,45.0,57351.0,37.7939,37.7939,37.7687,37.7855,57351.0
2017-11-21 12:50:00,44.99,45.0,44.97,44.98,46904.0,37.7771,37.7855,37.7603,37.7687,46904.0
2017-11-21 12:55:00,44.99,45.02,44.98,45.01,71141.0,37.7771,37.8023,37.7687,37.7939,71141.0
2017-11-21 13:00:00,45.01,45.02,44.97,44.98,148064.0,37.7939,37.8023,37.7603,37.7687,148064.0
2017-11-21 13:05:00,44.98,45.0,44.96,44.97,91071.0,37.7687,37.7855,37.752,37.7603,91071.0
2017-11-21 13:10:00,44.97,44.98,44.94,44.96,144572.0,37.7603,37.7687,37.7352,37.752,144572.0
2017-11-21 13:15:00,44.96,44.98,44.94,44.96,62415.0,37.752,37.7687,37.7352,37.752,62415.0
2017-11-21 13:20:00,44.96,44.98,44.95,44.97,59724.0,37.752,37.7687,37.7436,37.7603,59724.0
2017-11-21 13:25:00,44.98,44.98,44.96,44.97,47060.0,37.7687,37.7687,37.752,37.7603,47060.0
2017-11-21 13:30:00,44.97,44.99,44.96,44.98,115930.0,37.7603,37.7771,37.752,37.7687,115930.0
2017-11-21 13:35:00,44.97,45.0,44.97,44.98,130061.0,37.7603,37.7855,37.7603,37.7687,130061.0
2017-11-21 13:40:00,44.98,44.99,44.97,44.98,63027.0,37.7687,37.7771,37.7603,37.7687,63027.0
2017-11-21 13:45:00,44.98,44.99,44.97,44.99,52251.0,37.7687,37.7771,37.7603,37.7771,52251.0
2017-11-21 13:50:00,44.98,45.04,44.98,45.03,149743.0,37.7687,37.8191,37.7687,37.8107,149743.0
2017-11-21 13:55:00,45.03,45.04,45.01,45.03,116737.0,37.8107,37.8191,37.7939,37.8107,116737.0
2017-11-21 14:00:00,45.03,45.03,44.98,44.99,63042.0,37.8107,37.8107,37.7687,37.7771,63042.0
2017-11-21 14:05:00,45.0,45.03,44.99,45.02,112665.0,37.7855,37.8107,37.7771,37.8023,112665.0
2017-11-21 14:10:00,45.03,45.03,44.99,45.01,78549.0,37.8107,37.8107,37.7771,37.7939,78549.0
2017-11-21 14:15:00,45.01,45.03,45.0,45.02,91006.0,37.7939,37.8107,37.7855,37.8023,91006.0
2017-11-21 14:20:00,45.03,45.04,44.99,45.01,141874.0,37.8107,37.8191,37.7771,37.7939,141874.0
2017-11-21 14:25:00,45.01,45.03,44.99,45.03,149413.0,37.7939,37.8107,37.7771,37.8107,149413.0
2017-11-21 14:30:00,45.03,45.04,44.99,45.01,111820.0,37.8107,37.8191,37.7771,37.7939,111820.0
2017-11-21 14:35:00,45.02,45.02,44.96,45.0,153274.0,37.8023,37.8023,37.752,37.7855,153274.0
2017-11-21 14:40:00,45.0,45.0,44.95,44.96,168877.0,37.7855,37.7855,37.7436,37.752,168877.0
2017-11-21 14:45:00,44.96,44.99,44.95,44.98,74853.0,37.752,37.7771,37.7436,37.7687,74853.0
2017-11-21 14:50:00,44.98,44.99,44.97,44.99,36112.0,37.7687,37.7771,37.7603,37.7771,36112.0
2017-11-21 14:55:00,44.98,45.01,44.98,45.01,99945.0,37.7687,37.7939,37.7687,37.7939,99945.0
2017-11-21 15:00:00,45.01,45.03,44.99,44.99,147305.0,37.7939,37.8107,37.7771,37.7771,147305.0
2017-11-21 15:05:00,45.0,45.03,44.99,45.03,116827.0,37.7855,37.8107,37.7771,37.8107,116827.0
2017-11-21 15:10:00,45.03,45.03,44.99,45.0,102380.0,37.8107,37.8107,37.7771,37.7855,102380.0
2017-11-21 15:15:00,45.0,45.02,44.98,45.0,123922.0,37.7855,37.8023,37.7687,37.7855,123922.0
2017-11-21 15:20:00,45.0,45.02,44.98,45.01,146944.0,37.7855,37.8023,37.7687,37.7939,146944.0
2017-11-21 15:25:00,45.0,45.02,44.99,45.0,113303.0,37.7855,37.8023,37.7771,37.7855,113303.0
2017-11-21 15:30:00,45.0,45.02,44.98,45.0,153295.0,37.7855,37.8023,37.7687,37.7855,153295.0
2017-11-21 15:35:00,45.0,45.0,44.96,44.97,214512.0,37.7855,37.7855,37.752,37.7603,214512.0
2017-11-21 15:40:00,44.98,45.0,44.96,45.0,321879.0,37.7687,37.7855,37.752,37.7855,321879.0
2017-11-21 15:45:00,44.99,44.99,44.97,44.97,193667.0,37.7771,37.7771,37.7603,37.7603,193667.0
2017-11-21 15:50:00,44.98,44.98,44.9,44.9,609182.0,37.7687,37.7687,37.7016,37.7016,609182.0
2017-11-21 15:55:00,44.91,44.95,44.87,44.94,890828.0,37.71,37.7436,37.6764,37.7352,890828.0
2017-11-22 09:30:00,44.94,44.95,44.75,44.85,536025.0,37.7352,37.7436,37.5756,37.6596,536025.0
2017-11-22 09:35:00,44.84,44.85,44.69,44.7,239846.0,37.6512,37.6596,37.5252,37.5336,239846.0
2017-11-22 09:40:00,44.7,44.77,44.69,44.72,184962.0,37.5336,37.5924,37.5252,37.5504,184962.0
2017-11-22 09:45:00,44.73,44.8,44.73,44.75,139253.0,37.5588,37.6176,37.5588,37.5756,139253.0
2017-11-22 09:50:00,44.76,44.91,44.73,44.9,253552.0,37.584,37.71,37.5588,37.7016,253552.0
2017-11-22 09:55:00,44.9,44.9,44.73,44.73,112594.0,37.7016,37.7016,37.5588,37.5588,112594.0
2017-11-22 10:00:00,44.73,44.75,44.69,44.71,245694.0,37.5588,37.5756,37.5252,37.542,245694.0
2017-11-22 10:05:00,44.7,44.72,44.68,44.71,263006.0,37.5336,37.5504,37.5168,37.542,263006.0
2017-11-22 10:10:00,44.7,44.71,44.65,44.66,297280.0,37.5336,37.542,37.4917,37.5,297280.0
2017-11-22 10:15:00,44.66,44.69,44.65,44.66,154991.0,37.5,37.5252,37.4917,37.5,154991.0
2017-11-22 10:20:00,44.66,44.67,44.6,44.61,672770.0,37.5,37.5084,37.4497,37.4581,672770.0
2017-11-22 10:25:00,44.62,44.73,44.61,44.68,208903.0,37.4665,37.5588,37.4581,37.5168,208903.0
2017-11-22 10:30:00,44.68,44.7,44.64,44.64,203968.0,37.5168,37.5336,37.4833,37.4833,203968.0
2017-11-22 10:35:00,44.64,44.69,44.63,44.67,96179.0,37.4833,37.5252,37.4749,37.5084,96179.0
2017-11-22 10:40:00,44.66,44.69,44.62,44.62,160586.0,37.5,37.5252,37.4665,37.4665,160586.0
2017-11-22 10:45:00,44.63,44.63,44.58,44.59,233165.0,37.4749,37.4749,37.4329,37.4413,233165.0
2017-11-22 10:50:00,44.59,44.62,44.56,44.62,155627.0,37.4413,37.4665,37.4161,37.4665,155627.0
2017-11-22 10:55:00,44.61,44.63,44.61,44.62,77099.0,37.4581,37.4749,37.4581,37.4665,77099.0
2017-11-22 11:00:00,44.62,44.63,44.56,44.59,131250.0,37.4665,37.4749,37.4161,37.4413,131250.0
2017-11-22 11:05:00,44.58,44.59,44.57,44.59,98268.0,37.4329,37.4413,37.4245,37.4413,98268.0
2017-11-22 11:10:00,44.59,44.64,44.58,44.62,130744.0,37.4413,37.4833,37.4329,37.4665,130744.0
2017-11-22 11:15:00,44.62,44.62,44.58,44.6,78244.0,37.4665,37.4665,37.4329,37.4497,78244.0
2017-11-22 11:20:00,44.59,44.6,44.54,44.57,131536.0,37.4413,37.4497,37.3993,37.4245,131536.0
2017-11-22 11:25:00,44.56,44.58,44.55,44.57,150843.0,37.4161,37.4329,37.4077,37.4245,150843.0
2017-11-22 11:30:00,44.58,44.58,44.54,44.55,95353.0,37.4329,37.4329,37.3993,37.4077,95353.0
2017-11-22 11:35:00,44.55,44.58,44.54,44.56,72809.0,37.4077,37.4329,37.3993,37.4161,72809.0
2017-11-22 11:40:00,44.57,44.58,44.53,44.58,96713.0,37.4245,37.4329,37.3909,37.4329,96713.0
2017-11-22 11:45:00,44.57,44.62,44.57,44.61,80638.0,37.4245,37.4665,37.4245,37.4581,80638.0
2017-11-22 11:50:00,44.6,44.62,44.56,44.62,72190.0,37.4497,37.4665,37.4161,37.4665,72190.0
2017-11-22 11:55:00,44.62,44.66,44.61,44.65,70733.0,37.4665,37.5,37.4581,37.4917,70733.0
2017-11-22 12:00:00,44.64,44.68,44.64,44.66,62363.0,37.4833,37.5168,37.4833,37.5,62363.0
2017-11-22 12:05:00,44.66,44.69,44.65,44.68,68924.0,37.5,37.5252,37.4917,37.5168,68924.0
2017-11-22 12:10:00,44.68,44.68,44.63,44.65,82749.0,37.5168,37.5168,37.4749,37.4917,82749.0
2017-11-22 12:15:00,44.66,44.68,44.61,44.62,196570.0,37.5,37.5168,37.4581,37.4665,196570.0
2017-11-22 12:20:00,44.61,44.66,44.6,44.65,74614.0,37.4581,37.5,37.4497,37.4917,74614.0
2017-11-22 12:25:00,44.65,44.67,44.65,44.66,94802.0,37.4917,37.5084,37.4917,37.5,94802.0
2017-11-22 12:30:00,44.66,44.68,44.65,44.66,150476.0,37.5,37.5168,37.4917,37.5,150476.0
2017-11-22 12:35:00,44.66,44.67,44.63,44.66,53208.0,37.5,37.5084,37.4749,37.5,53208.0
2017-11-22 12:40:00,44.66,44.67,44.64,44.66,56721.0,37.5,37.5084,37.4833,37.5,56721.0
2017-11-22 12:45:00,44.66,44.67,44.65,44.65,36249.0,37.5,37.5084,37.4917,37.4917,36249.0
2017-11-22 12:50:00,44.65,44.66,44.6,44.62,91806.0,37.4917,37.5,37.4497,37.4665,91806.0
2017-11-22 12:55:00,44.63,44.68,44.61,44.66,164576.0,37.4749,37.5168,37.4581,37.5,164576.0
2017-11-22 13:00:00,44.67,44.67,44.65,44.66,61833.0,37.5084,37.5084,37.4917,37.5,61833.0
2017-11-22 13:05:00,44.67,44.7,44.65,44.7,134194.0,37.5084,37.5336,37.4917,37.5336,134194.0
2017-11-22 13:10:00,44.7,44.72,44.68,44.69,50428.0,37.5336,37.5504,37.5168,37.5252,50428.0
2017-11-22 13:15:00,44.69,44.7,44.67,44.68,78646.0,37.5252,37.5336,37.5084,37.5168,78646.0
2017-11-22 13:20:00,44.68,44.72,44.67,44.7,78186.0,37.5168,37.5504,37.5084,37.5336,78186.0
2017-11-22 13:25:00,44.7,44.74,44.7,44.73,58684.0,37.5336,37.5672,37.5336,37.5588,58684.0
2017-11-22 13:30:00,44.73,44.73,44.7,44.71,44888.0,37.5588,37.5588,37.5336,37.542,44888.0
2017-11-22 13:35:00,44.72,44.74,44.7,44.73,92433.0,37.5504,37.5672,37.5336,37.5588,92433.0
2017-11-22 13:40:00,44.73,44.74,44.7,44.7,95024.0,37.5588,37.5672,37.5336,37.5336,95024.0
2017-11-22 13:45:00,44.7,44.73,44.7,44.71,58547.0,37.5336,37.5588,37.5336,37.542,58547.0
2017-11-22 13:50:00,44.71,44.71,44.67,44.67,25727.0,37.542,37.542,37.5084,37.5084,25727.0
2017-11-22 13:55:00,44.68,44.71,44.67,44.7,72165.0,37.5168,37.542,37.5084,37.5336,72165.0
2017-11-22 14:00:00,44.7,44.7,44.63,44.64,133324.0,37.5336,37.5336,37.4749,37.4833,133324.0
2017-11-22 14:05:00,44.64,44.66,44.63,44.65,85067.0,37.4833,37.5,37.4749,37.4917,85067.0
2017-11-22 14:10:00,44.65,44.68,44.64,44.67,86141.0,37.4917,37.5168,37.4833,37.5084,86141.0
2017-11-22 14:15:00,44.67,44.67,44.65,44.65,89855.0,37.5084,37.5084,37.4917,37.4917,89855.0
2017-11-22 14:20:00,44.65,44.68,44.65,44.67,85832.0,37.4917,37.5168,37.4917,37.5084,85832.0
2017-11-22 14:25:00,44.67,44.69,44.64,44.68,135965.0,37.5084,37.5252,37.4833,37.5168,135965.0
2017-11-22 14:30:00,44.69,44.71,44.68,44.71,75252.0,37.5252,37.542,37.5168,37.542,75252.0
2017-11-22 14:35:00,44.71,44.72,44.7,44.71,69291.0,37.542,37.5504,37.5336,37.542,69291.0
2017-11-22 14:40:00,44.71,44.73,44.7,44.73,90187.0,37.542,37.5588,37.5336,37.5588,90187.0
2017-11-22 14:45:00,44.73,44.74,44.68,44.69,122523.0,37.5588,37.5672,37.5168,37.5252,122523.0
2017-11-22 14:50:00,44.7,44.71,44.67,44.7,72290.0,37.5336,37.542,37.5084,37.5336,72290.0
2017-11-22 14:55:00,44.7,44.7,44.67,44.68,116064.0,37.5336,37.5336,37.5084,37.5168,116064.0
2017-11-22 15:00:00,44.69,44.69,44.62,44.62,205471.0,37.5252,37.5252,37.4665,37.4665,205471.0
2017-11-22 15:05:00,44.63,44.65,44.62,44.65,95844.0,37.4749,37.4917,37.4665,37.4917,95844.0
2017-11-22 15:10:00,44.65,44.66,44.64,44.66,141241.0,37.4917,37.5,37.4833,37.5,141241.0
2017-11-22 15:15:00,44.65,44.73,44.64,44.72,104660.0,37.4917,37.5588,37.4833,37.5504,104660.0
2017-11-22 15:20:00,44.72,44.73,44.69,44.7,91846.0,37.5504,37.5588,37.5252,37.5336,91846.0
2017-11-22 15:25:00,44.7,44.72,44.68,44.69,124024.0,37.5336,37.5504,37.5168,37.5252,124024.0
2017-11-22 15:30:00,44.69,44.7,44.66,44.68,142740.0,37.5252,37.5336,37.5,37.5168,142740.0
2017-11-22 15:35:00,44.68,44.69,44.66,44.68,181091.0,37.5168,37.5252,37.5,37.5168,181091.0
2017-11-22 15:40:00,44.68,44.68,44.65,44.66,181648.0,37.5168,37.5168,37.4917,37.5,181648.0
2017-11-22 15:45:00,44.65,44.69,44.65,44.69,152821.0,37.4917,37.5252,37.4917,37.5252,152821.0
2017-11-22 15:50:00,44.7,44.71,44.65,44.7,314716.0,37.5336,37.542,37.4917,37.5336,314716.0
2017-11-22 15:55:00,44.7,44.7,44.63,44.64,599016.0,37.5336,37.5336,37.4749,37.4833,599016.0
2017-11-24 09:30:00,44.55,44.67,44.46,44.66,576228.0,37.4077,37.5084,37.3321,37.5,576228.0
2017-11-24 09:35:00,44.66,44.7,44.63,44.69,161374.0,37.5,37.5336,37.4749,37.5252,161374.0
2017-11-24 09:40:00,44.69,44.71,44.59,44.6,143118.0,37.5252,37.542,37.4413,37.4497,143118.0
2017-11-24 09:45:00,44.6,44.64,44.58,44.59,95229.0,37.4497,37.4833,37.4329,37.4413,95229.0
2017-11-24 09:50:00,44.59,44.61,44.52,44.54,165369.0,37.4413,37.4581,37.3825,37.3993,165369.0
2017-11-24 09:55:00,44.53,44.54,44.5,44.52,189185.0,37.3909,37.3993,37.3657,37.3825,189185.0
2017-11-24 10:00:00,44.52,44.54,44.49,44.53,266729.0,37.3825,37.3993,37.3573,37.3909,266729.0
2017-11-24 10:05:00,44.53,44.54,44.5,44.51,84824.0,37.3909,37.3993,37.3657,37.3741,84824.0
2017-11-24 10:10:00,44.51,44.54,44.43,44.44,212295.0,37.3741,37.3993,37.3069,37.3153,212295.0
2017-11-24 10:15:00,44.44,44.54,44.44,44.52,70848.0,37.3153,37.3993,37.3153,37.3825,70848.0
2017-11-24 10:20:00,44.52,44.53,44.5,44.52,59522.0,37.3825,37.3909,37.3657,37.3825,59522.0
2017-11-24 10:25:00,44.52,44.56,44.49,44.56,93734.0,37.3825,37.4161,37.3573,37.4161,93734.0
2017-11-24 10:30:00,44.56,44.63,44.56,44.63,83559.0,37.4161,37.4749,37.4161,37.4749,83559.0
2017-11-24 10:35:00,44.63,44.63,44.57,44.6,72300.0,37.4749,37.4749,37.4245,37.4497,72300.0
2017-11-24 10:40:00,44.61,44.61,44.56,44.59,82161.0,37.4581,37.4581,37.4161,37.4413,82161.0
2017-11-24 10:45:00,44.59,44.61,44.58,44.59,67746.0,37.4413,37.4581,37.4329,37.4413,67746.0
2017-11-24 10:50:00,44.58,44.62,44.58,44.62,69509.0,37.4329,37.4665,37.4329,37.4665,69509.0
2017-11-24 10:55:00,44.62,44.66,44.61,44.63,61186.0,37.4665,37.5,37.4581,37.4749,61186.0
2017-11-24 11:00:00,44.63,44.65,44.62,44.63,70960.0,37.4749,37.4917,37.4665,37.4749,70960.0
2017-11-24 11:05:00,44.64,44.69,44.61,44.69,138216.0,37.4833,37.5252,37.4581,37.5252,138216.0
2017-11-24 11:10:00,44.68,44.71,44.67,44.71,49784.0,37.5168,37.542,37.5084,37.542,49784.0
2017-11-24 11:15:00,44.7,44.71,44.68,44.71,43606.0,37.5336,37.542,37.5168,37.542,43606.0
2017-11-24 11:20:00,44.71,44.76,44.7,44.73,80534.0,37.542,37.584,37.5336,37.5588,80534.0
2017-11-24 11:25:00,44.73,44.73,44.7,44.73,44675.0,37.5588,37.5588,37.5336,37.5588,44675.0
2017-11-24 11:30:00,44.72,44.73,44.7,44.71,43005.0,37.5504,37.5588,37.5336,37.542,43005.0
2017-11-24 11:35:00,44.72,44.73,44.69,44.73,71609.0,37.5504,37.5588,37.5252,37.5588,71609.0
2017-11-24 11:40:00,44.73,44.74,44.69,44.72,66890.0,37.5588,37.5672,37.5252,37.5504,66890.0
2017-11-24 11:45:00,44.72,44.73,44.7,44.72,42189.0,37.5504,37.5588,37.5336,37.5504,42189.0
2017-11-24 11:50:00,44.71,44.75,44.68,44.74,102031.0,37.542,37.5756,37.5168,37.5672,102031.0
2017-11-24 11:55:00,44.74,44.75,44.72,44.74,68979.0,37.5672,37.5756,37.5504,37.5672,68979.0
2017-11-24 12:00:00,44.74,44.75,44.73,44.75,34144.0,37.5672,37.5756,37.5588,37.5756,34144.0
2017-11-24 12:05:00,44.74,44.77,44.72,44.77,61566.0,37.5672,37.5924,37.5504,37.5924,61566.0
2017-11-24 12:10:00,44.77,44.78,44.74,44.75,70031.0,37.5924,37.6008,37.5672,37.5756,70031.0
2017-11-24 12:15:00,44.75,44.76,44.72,44.74,97532.0,37.5756,37.584,37.5504,37.5672,97532.0
2017-11-24 12:20:00,44.74,44.75,44.7,44.73,66378.0,37.5672,37.5756,37.5336,37.5588,66378.0
2017-11-24 12:25:00,44.73,44.74,44.71,44.73,82085.0,37.5588,37.5672,37.542,37.5588,82085.0
2017-11-24 12:30:00,44.73,44.74,44.71,44.73,103396.0,37.5588,37.5672,37.542,37.5588,103396.0
2017-11-24 12:35:00,44.74,44.75,44.73,44.74,53016.0,37.5672,37.5756,37.5588,37.5672,53016.0
2017-11-24 12:40:00,44.73,44.75,44.69,44.7,71454.0,37.5588,37.5756,37.5252,37.5336,71454.0
2017-11-24 12:45:00,44.7,44.72,44.68,44.7,116465.0,37.5336,37.5504,37.5168,37.5336,116465.0
2017-11-24 12:50:00,44.7,44.75,44.7,44.74,188363.0,37.5336,37.5756,37.5336,37.5672,188363.0
2017-11-24 12:55:00,44.73,44.74,44.7,44.73,354812.0,37.5588,37.5672,37.5336,37.5588,354812.0
2017-11-27 09:30:00,44.42,44.58,44.35,44.51,717002.0,37.2985,37.4329,37.2397,37.3741,717002.0
2017-11-27 09:35:00,44.5,44.51,44.38,44.47,237920.0,37.3657,37.3741,37.2649,37.3405,237920.0
2017-11-27 09:40:00,44.47,44.52,44.39,44.52,276195.0,37.3405,37.3825,37.2733,37.3825,276195.0
2017-11-27 09:45:00,44.52,44.61,44.51,44.58,174800.0,37.3825,37.4581,37.3741,37.4329,174800.0
2017-11-27 09:50:00,44.59,44.6,44.54,44.56,191957.0,37.4413,37.4497,37.3993,37.4161,191957.0
2017-11-27 09:55:00,44.56,44.59,44.54,44.54,153967.0,37.4161,37.4413,37.3993,37.3993,153967.0
2017-11-27 10:00:00,44.55,44.56,44.42,44.46,293397.0,37.4077,37.4161,37.2985,37.3321,293397.0
2017-11-27 10:05:00,44.46,44.52,44.42,44.5,218018.0,37.3321,37.3825,37.2985,37.3657,218018.0
2017-11-27 10:10:00,44.5,44.58,44.49,44.54,161430.0,37.3657,37.4329,37.3573,37.3993,161430.0
2017-11-27 10:15:00,44.55,44.57,44.54,44.55,117345.0,37.4077,37.4245,37.3993,37.4077,117345.0
2017-11-27 10:20:00,44.55,44.57,44.53,44.54,109134.0,37.4077,37.4245,37.3909,37.3993,109134.0
2017-11-27 10:25:00,44.54,44.55,44.46,44.48,176499.0,37.3993,37.4077,37.3321,37.3489,176499.0
2017-11-27 10:30:00,44.48,44.53,44.47,44.53,179233.0,37.3489,37.3909,37.3405,37.3909,179233.0
2017-11-27 10:35:00,44.53,44.53,44.47,44.47,126537.0,37.3909,37.3909,37.3405,37.3405,126537.0
2017-11-27 10:40:00,44.48,44.49,44.43,44.49,120053.0,37.3489,37.3573,37.3069,37.3573,120053.0
2017-11-27 10:45:00,44.49,44.51,44.48,44.48,98225.0,37.3573,37.3741,37.3489,37.3489,98225.0
2017-11-27 10:50:00,44.48,44.52,44.46,44.5,105299.0,37.3489,37.3825,37.3321,37.3657,105299.0
2017-11-27 10:55:00,44.5,44.53,44.49,44.53,121365.0,37.3657,37.3909,37.3573,37.3909,121365.0
2017-11-27 11:00:00,44.53,44.56,44.51,44.52,121675.0,37.3909,37.4161,37.3741,37.3825,121675.0
2017-11-27 11:05:00,44.52,44.53,44.51,44.51,59116.0,37.3825,37.3909,37.3741,37.3741,59116.0
2017-11-27 11:10:00,44.52,44.52,44.42,44.45,250374.0,37.3825,37.3825,37.2985,37.3237,250374.0
2017-11-27 11:15:00,44.46,44.52,44.44,44.47,124347.0,37.3321,37.3825,37.3153,37.3405,124347.0
2017-11-27 11:20:00,44.47,44.47,44.41,44.41,157372.0,37.3405,37.3405,37.2901,37.2901,157372.0
2017-11-27 11:25:00,44.41,44.43,44.34,44.35,150578.0,37.2901,37.3069,37.2314,37.2397,150578.0
2017-11-27 11:30:00,44.35,44.39,44.32,44.34,146547.0,37.2397,37.2733,37.2146,37.2314,146547.0
2017-11-27 11:35:00,44.34,44.35,44.27,44.32,158453.0,37.2314,37.2397,37.1726,37.2146,158453.0
2017-11-27 11:40:00,44.31,44.35,44.29,44.34,116500.0,37.2062,37.2397,37.1894,37.2314,116500.0
2017-11-27 11:45:00,44.34,44.37,44.32,44.36,98677.0,37.2314,37.2565,37.2146,37.2481,98677.0
2017-11-27 11:50:00,44.37,44.41,44.36,44.41,125557.0,37.2565,37.2901,37.2481,37.2901,125557.0
2017-11-27 11:55:00,44.4,44.44,44.39,44.44,94496.0,37.2817,37.3153,37.2733,37.3153,94496.0
2017-11-27 12:00:00,44.44,44.45,44.4,44.42,90818.0,37.3153,37.3237,37.2817,37.2985,90818.0
2017-11-27 12:05:00,44.43,44.46,44.42,44.42,75081.0,37.3069,37.3321,37.2985,37.2985,75081.0
2017-11-27 12:10:00,44.43,44.46,44.42,44.43,59415.0,37.3069,37.3321,37.2985,37.3069,59415.0
2017-11-27 12:15:00,44.43,44.47,44.43,44.47,143422.0,37.3069,37.3405,37.3069,37.3405,143422.0
2017-11-27 12:20:00,44.47,44.51,44.45,44.5,141925.0,37.3405,37.3741,37.3237,37.3657,141925.0
2017-11-27 12:25:00,44.5,44.51,44.48,44.5,62990.0,37.3657,37.3741,37.3489,37.3657,62990.0
2017-11-27 12:30:00,44.5,44.5,44.46,44.46,64517.0,37.3657,37.3657,37.3321,37.3321,64517.0
2017-11-27 12:35:00,44.47,44.47,44.45,44.46,61430.0,37.3405,37.3405,37.3237,37.3321,61430.0
2017-11-27 12:40:00,44.46,44.46,44.44,44.46,79896.0,37.3321,37.3321,37.3153,37.3321,79896.0
2017-11-27 12:45:00,44.46,44.47,44.44,44.47,68392.0,37.3321,37.3405,37.3153,37.3405,68392.0
2017-11-27 12:50:00,44.47,44.48,44.45,44.47,62384.0,37.3405,37.3489,37.3237,37.3405,62384.0
2017-11-27 12:55:00,44.46,44.48,44.46,44.48,45125.0,37.3321,37.3489,37.3321,37.3489,45125.0
2017-11-27 13:00:00,44.49,44.51,44.48,44.5,94193.0,37.3573,37.3741,37.3489,37.3657,94193.0
2017-11-27 13:05:00,44.5,44.52,44.49,44.49,116695.0,37.3657,37.3825,37.3573,37.3573,116695.0
2017-11-27 13:10:00,44.5,44.53,44.49,44.5,105138.0,37.3657,37.3909,37.3573,37.3657,105138.0
2017-11-27 13:15:00,44.49,44.5,44.48,44.49,49322.0,37.3573,37.3657,37.3489,37.3573,49322.0
2017-11-27 13:20:00,44.49,44.54,44.48,44.53,80032.0,37.3573,37.3993,37.3489,37.3909,80032.0
2017-11-27 13:25:00,44.53,44.55,44.51,44.53,68744.0,37.3909,37.4077,37.3741,37.3909,68744.0
2017-11-27 13:30:00,44.53,44.54,44.52,44.54,91662.0,37.3909,37.3993,37.3825,37.3993,91662.0
2017-11-27 13:35:00,44.54,44.54,44.5,44.53,72632.0,37.3993,37.3993,37.3657,37.3909,72632.0
2017-11-27 13:40:00,44.54,44.55,44.51,44.54,65995.0,37.3993,37.4077,37.3741,37.3993,65995.0
2017-11-27 13:45:00,44.54,44.55,44.5,44.53,66463.0,37.3993,37.4077,37.3657,37.3909,66463.0
2017-11-27 13:50:00,44.52,44.55,44.52,44.55,39346.0,37.3825,37.4077,37.3825,37.4077,39346.0
2017-11-27 13:55:00,44.55,44.55,44.54,44.55,46412.0,37.4077,37.4077,37.3993,37.4077,46412.0
2017-11-27 14:00:00,44.55,44.57,44.52,44.52,90366.0,37.4077,37.4245,37.3825,37.3825,90366.0
2017-11-27 14:05:00,44.53,44.55,44.52,44.53,76521.0,37.3909,37.4077,37.3825,37.3909,76521.0
2017-11-27 14:10:00,44.53,44.54,44.51,44.52,60745.0,37.3909,37.3993,37.3741,37.3825,60745.0
2017-11-27 14:15:00,44.52,44.55,44.51,44.54,62640.0,37.3825,37.4077,37.3741,37.3993,62640.0
2017-11-27 14:20:00,44.55,44.55,44.51,44.52,88822.0,37.4077,37.4077,37.3741,37.3825,88822.0
2017-11-27 14:25:00,44.52,44.53,44.48,44.49,144079.0,37.3825,37.3909,37.3489,37.3573,144079.0
2017-11-27 14:30:00,44.49,44.52,44.48,44.5,86418.0,37.3573,37.3825,37.3489,37.3657,86418.0
2017-11-27 14:35:00,44.49,44.5,44.48,44.48,43512.0,37.3573,37.3657,37.3489,37.3489,43512.0
2017-11-27 14:40:00,44.48,44.51,44.48,44.5,63351.0,37.3489,37.3741,37.3489,37.3657,63351.0
2017-11-27 14:45:00,44.5,44.53,44.49,44.52,93334.0,37.3657,37.3909,37.3573,37.3825,93334.0
2017-11-27 14:50:00,44.52,44.54,44.5,44.53,102565.0,37.3825,37.3993,37.3657,37.3909,102565.0
2017-11-27 14:55:00,44.53,44.54,44.51,44.52,77848.0,37.3909,37.3993,37.3741,37.3825,77848.0
2017-11-27 15:00:00,44.52,44.53,44.51,44.52,64271.0,37.3825,37.3909,37.3741,37.3825,64271.0
2017-11-27 15:05:00,44.52,44.53,44.49,44.51,132688.0,37.3825,37.3909,37.3573,37.3741,132688.0
2017-11-27 15:10:00,44.5,44.53,44.49,44.51,61788.0,37.3657,37.3909,37.3573,37.3741,61788.0
2017-11-27 15:15:00,44.51,44.51,44.48,44.51,45178.0,37.3741,37.3741,37.3489,37.3741,45178.0
2017-11-27 15:20:00,44.51,44.51,44.5,44.51,63668.0,37.3741,37.3741,37.3657,37.3741,63668.0
2017-11-27 15:25:00,44.51,44.52,44.47,44.48,92482.0,37.3741,37.3825,37.3405,37.3489,92482.0
2017-11-27 15:30:00,44.48,44.49,44.44,44.46,302667.0,37.3489,37.3573,37.3153,37.3321,302667.0
2017-11-27 15:35:00,44.45,44.46,44.43,44.44,100940.0,37.3237,37.3321,37.3069,37.3153,100940.0
2017-11-27 15:40:00,44.43,44.44,44.4,44.42,205980.0,37.3069,37.3153,37.2817,37.2985,205980.0
2017-11-27 15:45:00,44.43,44.44,44.42,44.44,155720.0,37.3069,37.3153,37.2985,37.3153,155720.0
2017-11-27 15:50:00,44.44,44.48,44.43,44.48,322269.0,37.3153,37.3489,37.3069,37.3489,322269.0
2017-11-27 15:55:00,44.47,44.51,44.47,44.49,981497.0,37.3405,37.3741,37.3405,37.3573,981497.0
2017-11-28 09:30:00,44.65,44.65,44.32,44.51,1025056.0,37.4917,37.4917,37.2146,37.3741,1025056.0
2017-11-28 09:35:00,44.52,44.84,44.45,44.79,579123.0,37.3825,37.6512,37.3237,37.6092,579123.0
2017-11-28 09:40:00,44.8,44.84,44.65,44.69,353730.0,37.6176,37.6512,37.4917,37.5252,353730.0
2017-11-28 09:45:00,44.69,44.72,44.64,44.67,220613.0,37.5252,37.5504,37.4833,37.5084,220613.0
2017-11-28 09:50:00,44.68,44.73,44.64,44.67,333103.0,37.5168,37.5588,37.4833,37.5084,333103.0
2017-11-28 09:55:00,44.67,44.73,44.58,44.65,231397.0,37.5084,37.5588,37.4329,37.4917,231397.0
2017-11-28 10:00:00,44.65,44.71,44.6,44.66,165447.0,37.4917,37.542,37.4497,37.5,165447.0
2017-11-28 10:05:00,44.66,44.67,44.62,44.67,110636.0,37.5,37.5084,37.4665,37.5084,110636.0
2017-11-28 10:10:00,44.67,44.68,44.58,44.6,198107.0,37.5084,37.5168,37.4329,37.4497,198107.0
2017-11-28 10:15:00,44.61,44.65,44.58,44.61,110384.0,37.4581,37.4917,37.4329,37.4581,110384.0
2017-11-28 10:20:00,44.61,44.66,44.6,44.62,68223.0,37.4581,37.5,37.4497,37.4665,68223.0
2017-11-28 10:25:00,44.62,44.67,44.6,44.61,107488.0,37.4665,37.5084,37.4497,37.4581,107488.0
2017-11-28 10:30:00,44.6,44.61,44.51,44.56,245777.0,37.4497,37.4581,37.3741,37.4161,245777.0
2017-11-28 10:35:00,44.55,44.58,44.52,44.58,116399.0,37.4077,37.4329,37.3825,37.4329,116399.0
2017-11-28 10:40:00,44.58,44.64,44.54,44.55,228386.0,37.4329,37.4833,37.3993,37.4077,228386.0
2017-11-28 10:45:00,44.56,44.58,44.52,44.53,300940.0,37.4161,37.4329,37.3825,37.3909,300940.0
2017-11-28 10:50:00,44.53,44.54,44.48,44.48,166885.0,37.3909,37.3993,37.3489,37.3489,166885.0
2017-11-28 10:55:00,44.48,44.49,44.47,44.48,143910.0,37.3489,37.3573,37.3405,37.3489,143910.0
2017-11-28 11:00:00,44.48,44.51,44.41,44.47,379622.0,37.3489,37.3741,37.2901,37.3405,379622.0
2017-11-28 11:05:00,44.47,44.5,44.46,44.47,189187.0,37.3405,37.3657,37.3321,37.3405,189187.0
2017-11-28 11:10:00,44.48,44.48,44.45,44.46,120206.0,37.3489,37.3489,37.3237,37.3321,120206.0
2017-11-28 11:15:00,44.46,44.46,44.4,44.43,144169.0,37.3321,37.3321,37.2817,37.3069,144169.0
2017-11-28 11:20:00,44.44,44.47,44.43,44.46,133212.0,37.3153,37.3405,37.3069,37.3321,133212.0
2017-11-28 11:25:00,44.46,44.54,44.44,44.49,224343.0,37.3321,37.3993,37.3153,37.3573,224343.0
2017-11-28 11:30:00,44.49,44.53,44.48,44.5,123066.0,37.3573,37.3909,37.3489,37.3657,123066.0
2017-11-28 11:35:00,44.49,44.57,44.49,44.55,113993.0,37.3573,37.4245,37.3573,37.4077,113993.0
2017-11-28 11:40:00,44.56,44.56,44.53,44.54,87192.0,37.4161,37.4161,37.3909,37.3993,87192.0
2017-11-28 11:45:00,44.54,44.57,44.51,44.57,141721.0,37.3993,37.4245,37.3741,37.4245,141721.0
2017-11-28 11:50:00,44.57,44.6,44.56,44.58,111947.0,37.4245,37.4497,37.4161,37.4329,111947.0
2017-11-28 11:55:00,44.58,44.59,44.55,44.56,168844.0,37.4329,37.4413,37.4077,37.4161,168844.0
2017-11-28 12:00:00,44.56,44.58,44.54,44.56,230352.0,37.4161,37.4329,37.3993,37.4161,230352.0
2017-11-28 12:05:00,44.56,44.57,44.55,44.57,52473.0,37.4161,37.4245,37.4077,37.4245,52473.0
2017-11-28 12:10:00,44.56,44.59,44.55,44.58,86652.0,37.4161,37.4413,37.4077,37.4329,86652.0
2017-11-28 12:15:00,44.58,44.59,44.55,44.56,120683.0,37.4329,37.4413,37.4077,37.4161,120683.0
2017-11-28 12:20:00,44.56,44.57,44.53,44.57,105802.0,37.4161,37.4245,37.3909,37.4245,105802.0
2017-11-28 12:25:00,44.57,44.58,44.53,44.54,78952.0,37.4245,37.4329,37.3909,37.3993,78952.0
2017-11-28 12:30:00,44.54,44.54,44.52,44.54,83472.0,37.3993,37.3993,37.3825,37.3993,83472.0
2017-11-28 12:35:00,44.53,44.54,44.48,44.5,260030.0,37.3909,37.3993,37.3489,37.3657,260030.0
2017-11-28 12:40:00,44.5,44.52,44.49,44.5,112793.0,37.3657,37.3825,37.3573,37.3657,112793.0
2017-11-28 12:45:00,44.51,44.53,44.5,44.52,47848.0,37.3741,37.3909,37.3657,37.3825,47848.0
2017-11-28 12:50:00,44.51,44.52,44.5,44.52,59981.0,37.3741,37.3825,37.3657,37.3825,59981.0
2017-11-28 12:55:00,44.52,44.56,44.51,44.55,103921.0,37.3825,37.4161,37.3741,37.4077,103921.0
2017-11-28 13:00:00,44.55,44.57,44.54,44.55,108034.0,37.4077,37.4245,37.3993,37.4077,108034.0
2017-11-28 13:05:00,44.54,44.56,44.52,44.55,121780.0,37.3993,37.4161,37.3825,37.4077,121780.0
2017-11-28 13:10:00,44.55,44.57,44.52,44.53,80931.0,37.4077,37.4245,37.3825,37.3909,80931.0
2017-11-28 13:15:00,44.53,44.57,44.52,44.54,265271.0,37.3909,37.4245,37.3825,37.3993,265271.0
2017-11-28 13:20:00,44.55,44.57,44.46,44.47,371572.0,37.4077,37.4245,37.3321,37.3405,371572.0
2017-11-28 13:25:00,44.47,44.47,44.34,44.44,586312.0,37.3405,37.3405,37.2314,37.3153,586312.0
2017-11-28 13:30:00,44.44,44.48,44.43,44.44,94899.0,37.3153,37.3489,37.3069,37.3153,94899.0
2017-11-28 13:35:00,44.44,44.45,44.4,44.41,81128.0,37.3153,37.3237,37.2817,37.2901,81128.0
2017-11-28 13:40:00,44.41,44.44,44.41,44.42,68541.0,37.2901,37.3153,37.2901,37.2985,68541.0
2017-11-28 13:45:00,44.43,44.45,44.42,44.45,68089.0,37.3069,37.3237,37.2985,37.3237,68089.0
2017-11-28 13:50:00,44.45,44.48,44.42,44.43,257183.0,37.3237,37.3489,37.2985,37.3069,257183.0
2017-11-28 13:55:00,44.43,44.45,44.41,44.43,247319.0,37.3069,37.3237,37.2901,37.3069,247319.0
2017-11-28 14:00:00,44.43,44.45,44.39,44.43,425779.0,37.3069,37.3237,37.2733,37.3069,425779.0
2017-11-28 14:05:00,44.43,44.45,44.4,44.44,140959.0,37.3069,37.3237,37.2817,37.3153,140959.0
2017-11-28 14:10:00,44.45,44.46,44.42,44.43,109866.0,37.3237,37.3321,37.2985,37.3069,109866.0
2017-11-28 14:15:00,44.43,44.49,44.42,44.47,103009.0,37.3069,37.3573,37.2985,37.3405,103009.0
2017-11-28 14:20:00,44.48,44.48,44.45,44.48,55876.0,37.3489,37.3489,37.3237,37.3489,55876.0
2017-11-28 14:25:00,44.47,44.49,44.46,44.48,78938.0,37.3405,37.3573,37.3321,37.3489,78938.0
2017-11-28 14:30:00,44.48,44.51,44.46,44.51,69428.0,37.3489,37.3741,37.3321,37.3741,69428.0
2017-11-28 14:35:00,44.51,44.53,44.48,44.52,86247.0,37.3741,37.3909,37.3489,37.3825,86247.0
2017-11-28 14:40:00,44.52,44.59,44.51,44.59,129241.0,37.3825,37.4413,37.3741,37.4413,129241.0
2017-11-28 14:45:00,44.59,44.65,44.58,44.6,151783.0,37.4413,37.4917,37.4329,37.4497,151783.0
2017-11-28 14:50:00,44.59,44.63,44.59,44.61,126882.0,37.4413,37.4749,37.4413,37.4581,126882.0
2017-11-28 14:55:00,44.6,44.6,44.55,44.57,119834.0,37.4497,37.4497,37.4077,37.4245,119834.0
2017-11-28 15:00:00,44.57,44.58,44.56,44.57,95877.0,37.4245,37.4329,37.4161,37.4245,95877.0
2017-11-28 15:05:00,44.57,44.62,44.56,44.6,102378.0,37.4245,37.4665,37.4161,37.4497,102378.0
2017-11-28 15:10:00,44.59,44.61,44.58,44.61,184027.0,37.4413,37.4581,37.4329,37.4581,184027.0
2017-11-28 15:15:00,44.6,44.65,44.58,44.63,164709.0,37.4497,37.4917,37.4329,37.4749,164709.0
2017-11-28 15:20:00,44.63,44.67,44.61,44.66,176396.0,37.4749,37.5084,37.4581,37.5,176396.0
2017-11-28 15:25:00,44.66,44.66,44.6,44.62,173349.0,37.5,37.5,37.4497,37.4665,173349.0
2017-11-28 15:30:00,44.61,44.62,44.55,44.58,249689.0,37.4581,37.4665,37.4077,37.4329,249689.0
2017-11-28 15:35:00,44.58,44.68,44.56,44.64,395389.0,37.4329,37.5168,37.4161,37.4833,395389.0
2017-11-28 15:40:00,44.64,44.65,44.61,44.62,147927.0,37.4833,37.4917,37.4581,37.4665,147927.0
2017-11-28 15:45:00,44.62,44.68,44.61,44.68,227853.0,37.4665,37.5168,37.4581,37.5168,227853.0
2017-11-28 15:50:00,44.68,44.7,44.64,44.65,607021.0,37.5168,37.5336,37.4833,37.4917,607021.0
2017-11-28 15:55:00,44.65,44.74,44.63,44.73,1283556.0,37.4917,37.5672,37.4749,37.5588,1283556.0
2017-11-29 09:30:00,44.84,45.09,44.84,44.86,875264.0,37.6512,37.8611,37.6512,37.668,875264.0
2017-11-29 09:35:00,44.86,44.98,44.81,44.9,351283.0,37.668,37.7687,37.626,37.7016,351283.0
2017-11-29 09:40:00,44.9,44.94,44.75,44.87,292887.0,37.7016,37.7352,37.5756,37.6764,292887.0
2017-11-29 09:45:00,44.88,44.89,44.73,44.73,260737.0,37.6848,37.6932,37.5588,37.5588,260737.0
2017-11-29 09:50:00,44.74,44.78,44.69,44.72,316432.0,37.5672,37.6008,37.5252,37.5504,316432.0
2017-11-29 09:55:00,44.72,44.74,44.59,44.62,521788.0,37.5504,37.5672,37.4413,37.4665,521788.0
2017-11-29 10:00:00,44.62,44.63,44.48,44.57,284473.0,37.4665,37.4749,37.3489,37.4245,284473.0
2017-11-29 10:05:00,44.57,44.68,44.55,44.67,478589.0,37.4245,37.5168,37.4077,37.5084,478589.0
2017-11-29 10:10:00,44.66,44.74,44.65,44.65,381522.0,37.5,37.5672,37.4917,37.4917,381522.0
2017-11-29 10:15:00,44.66,44.66,44.55,44.55,517847.0,37.5,37.5,37.4077,37.4077,517847.0
2017-11-29 10:20:00,44.55,44.62,44.44,44.46,484494.0,37.4077,37.4665,37.3153,37.3321,484494.0
2017-11-29 10:25:00,44.46,44.48,44.25,44.31,709254.0,37.3321,37.3489,37.1558,37.2062,709254.0
2017-11-29 10:30:00,44.32,44.33,44.14,44.22,822317.0,37.2146,37.223,37.0634,37.1306,822317.0
2017-11-29 10:35:00,44.22,44.47,44.22,44.34,399297.0,37.1306,37.3405,37.1306,37.2314,399297.0
2017-11-29 10:40:00,44.34,44.42,44.27,44.31,226141.0,37.2314,37.2985,37.1726,37.2062,226141.0
2017-11-29 10:45:00,44.31,44.37,44.27,44.37,326464.0,37.2062,37.2565,37.1726,37.2565,326464.0
2017-11-29 10:50:00,44.37,44.4,44.3,44.35,163051.0,37.2565,37.2817,37.1978,37.2397,163051.0
2017-11-29 10:55:00,44.36,44.45,44.3,44.39,287246.0,37.2481,37.3237,37.1978,37.2733,287246.0
2017-11-29 11:00:00,44.39,44.42,44.33,44.39,375815.0,37.2733,37.2985,37.223,37.2733,375815.0
2017-11-29 11:05:00,44.39,44.43,44.28,44.31,274063.0,37.2733,37.3069,37.181,37.2062,274063.0
2017-11-29 11:10:00,44.31,44.41,44.27,44.35,270840.0,37.2062,37.2901,37.1726,37.2397,270840.0
2017-11-29 11:15:00,44.35,44.36,44.22,44.24,286827.0,37.2397,37.2481,37.1306,37.1474,286827.0
2017-11-29 11:20:00,44.23,44.26,44.17,44.18,301947.0,37.139,37.1642,37.0886,37.097,301947.0
2017-11-29 11:25:00,44.17,44.19,44.08,44.18,388506.0,37.0886,37.1054,37.013,37.097,388506.0
2017-11-29 11:30:00,44.18,44.2,44.14,44.16,251964.0,37.097,37.1138,37.0634,37.0802,251964.0
2017-11-29 11:35:00,44.16,44.21,44.15,44.18,284398.0,37.0802,37.1222,37.0718,37.097,284398.0
2017-11-29 11:40:00,44.18,44.19,44.05,44.08,234171.0,37.097,37.1054,36.9878,37.013,234171.0
2017-11-29 11:45:00,44.09,44.11,44.04,44.07,343528.0,37.0214,37.0382,36.9794,37.0046,343528.0
2017-11-29 11:50:00,44.06,44.1,44.05,44.06,137827.0,36.9962,37.0298,36.9878,36.9962,137827.0
2017-11-29 11:55:00,44.05,44.07,44.01,44.02,264589.0,36.9878,37.0046,36.9543,36.9627,264589.0
2017-11-29 12:00:00,44.02,44.04,43.91,43.94,526624.0,36.9627,36.9794,36.8703,36.8955,526624.0
2017-11-29 12:05:00,43.94,43.96,43.83,43.88,627211.0,36.8955,36.9123,36.8031,36.8451,627211.0
2017-11-29 12:10:00,43.87,43.89,43.77,43.79,340329.0,36.8367,36.8535,36.7527,36.7695,340329.0
2017-11-29 12:15:00,43.79,43.9,43.78,43.84,354996.0,36.7695,36.8619,36.7611,36.8115,354996.0
2017-11-29 12:20:00,43.84,43.97,43.83,43.97,216110.0,36.8115,36.9207,36.8031,36.9207,216110.0
2017-11-29 12:25:00,43.97,44.04,43.91,44.02,268548.0,36.9207,36.9794,36.8703,36.9627,268548.0
2017-11-29 12:30:00,44.02,44.05,43.94,43.99,136227.0,36.9627,36.9878,36.8955,36.9375,136227.0
2017-11-29 12:35:00,43.99,44.06,43.99,44.04,141451.0,36.9375,36.9962,36.9375,36.9794,141451.0
2017-11-29 12:40:00,44.03,44.1,44.01,44.01,229055.0,36.9711,37.0298,36.9543,36.9543,229055.0
2017-11-29 12:45:00,44.01,44.11,43.97,44.1,226407.0,36.9543,37.0382,36.9207,37.0298,226407.0
2017-11-29 12:50:00,44.09,44.11,44.05,44.05,148030.0,37.0214,37.0382,36.9878,36.9878,148030.0
2017-11-29 12:55:00,44.05,44.07,44.01,44.04,141544.0,36.9878,37.0046,36.9543,36.9794,141544.0
2017-11-29 13:00:00,44.04,44.05,44.0,44.03,100552.0,36.9794,36.9878,36.9459,36.9711,100552.0
2017-11-29 13:05:00,44.04,44.04,43.98,43.98,76693.0,36.9794,36.9794,36.9291,36.9291,76693.0
2017-11-29 13:10:00,43.98,44.05,43.97,44.03,640416.0,36.9291,36.9878,36.9207,36.9711,640416.0
2017-11-29 13:15:00,44.04,44.07,44.01,44.07,166954.0,36.9794,37.0046,36.9543,37.0046,166954.0
2017-11-29 13:20:00,44.07,44.1,44.04,44.08,124301.0,37.0046,37.0298,36.9794,37.013,124301.0
2017-11-29 13:25:00,44.08,44.19,44.07,44.18,172229.0,37.013,37.1054,37.0046,37.097,172229.0
2017-11-29 13:30:00,44.17,44.23,44.16,44.2,153530.0,37.0886,37.139,37.0802,37.1138,153530.0
2017-11-29 13:35:00,44.2,44.2,44.15,44.16,109516.0,37.1138,37.1138,37.0718,37.0802,109516.0
2017-11-29 13:40:00,44.16,44.19,44.15,44.16,124349.0,37.0802,37.1054,37.0718,37.0802,124349.0
2017-11-29 13:45:00,44.15,44.23,44.13,44.21,146122.0,37.0718,37.139,37.055,37.1222,146122.0
2017-11-29 13:50:00,44.21,44.21,44.09,44.13,127072.0,37.1222,37.1222,37.0214,37.055,127072.0
2017-11-29 13:55:00,44.12,44.12,44.04,44.04,98214.0,37.0466,37.0466,36.9794,36.9794,98214.0
2017-11-29 14:00:00,44.05,44.27,44.04,44.17,398465.0,36.9878,37.1726,36.9794,37.0886,398465.0
2017-11-29 14:05:00,44.16,44.18,44.15,44.16,141706.0,37.0802,37.097,37.0718,37.0802,141706.0
2017-11-29 14:10:00,44.15,44.17,44.13,44.15,117448.0,37.0718,37.0886,37.055,37.0718,117448.0
2017-11-29 14:15:00,44.15,44.15,44.03,44.04,120831.0,37.0718,37.0718,36.9711,36.9794,120831.0
2017-11-29 14:20:00,44.04,44.1,44.04,44.07,105898.0,36.9794,37.0298,36.9794,37.0046,105898.0
2017-11-29 14:25:00,44.06,44.08,43.99,44.06,258469.0,36.9962,37.013,36.9375,36.9962,258469.0
2017-11-29 14:30:00,44.05,44.06,43.99,44.02,140426.0,36.9878,36.9962,36.9375,36.9627,140426.0
2017-11-29 14:35:00,44.01,44.02,43.95,43.97,91063.0,36.9543,36.9627,36.9039,36.9207,91063.0
2017-11-29 14:40:00,43.96,44.03,43.96,43.97,116632.0,36.9123,36.9711,36.9123,36.9207,116632.0
2017-11-29 14:45:00,43.97,44.01,43.95,44.0,114593.0,36.9207,36.9543,36.9039,36.9459,114593.0
2017-11-29 14:50:00,43.99,44.03,43.98,44.0,133007.0,36.9375,36.9711,36.9291,36.9459,133007.0
2017-11-29 14:55:00,44.01,44.01,43.94,43.96,211561.0,36.9543,36.9543,36.8955,36.9123,211561.0
2017-11-29 15:00:00,43.97,43.97,43.93,43.93,137013.0,36.9207,36.9207,36.8871,36.8871,137013.0
2017-11-29 15:05:00,43.93,43.94,43.9,43.92,169123.0,36.8871,36.8955,36.8619,36.8787,169123.0
2017-11-29 15:10:00,43.91,43.95,43.89,43.91,241435.0,36.8703,36.9039,36.8535,36.8703,241435.0
2017-11-29 15:15:00,43.91,43.93,43.87,43.88,173776.0,36.8703,36.8871,36.8367,36.8451,173776.0
2017-11-29 15:20:00,43.89,43.93,43.87,43.92,194193.0,36.8535,36.8871,36.8367,36.8787,194193.0
2017-11-29 15:25:00,43.92,43.96,43.9,43.94,236827.0,36.8787,36.9123,36.8619,36.8955,236827.0
2017-11-29 15:30:00,43.94,44.03,43.91,44.0,341471.0,36.8955,36.9711,36.8703,36.9459,341471.0
2017-11-29 15:35:00,44.01,44.02,43.98,44.0,241470.0,36.9543,36.9627,36.9291,36.9459,241470.0
2017-11-29 15:40:00,43.99,44.02,43.96,43.98,287135.0,36.9375,36.9627,36.9123,36.9291,287135.0
2017-11-29 15:45:00,43.98,44.04,43.98,44.04,344161.0,36.9291,36.9794,36.9291,36.9794,344161.0
2017-11-29 15:50:00,44.04,44.05,44.0,44.0,321514.0,36.9794,36.9878,36.9459,36.9459,321514.0
2017-11-29 15:55:00,44.0,44.04,43.95,43.95,857159.0,36.9459,36.9794,36.9039,36.9039,857159.0
2017-11-30 09:30:00,44.36,44.7,44.33,44.55,1535387.0,37.2481,37.5336,37.223,37.4077,1535387.0
2017-11-30 09:35:00,44.56,44.57,44.36,44.4,724970.0,37.4161,37.4245,37.2481,37.2817,724970.0
2017-11-30 09:40:00,44.4,44.59,44.35,44.57,439120.0,37.2817,37.4413,37.2397,37.4245,439120.0
2017-11-30 09:45:00,44.57,44.63,44.45,44.58,623386.0,37.4245,37.4749,37.3237,37.4329,623386.0
2017-11-30 09:50:00,44.58,44.6,44.49,44.5,302137.0,37.4329,37.4497,37.3573,37.3657,302137.0
2017-11-30 09:55:00,44.5,44.56,44.47,44.51,192309.0,37.3657,37.4161,37.3405,37.3741,192309.0
2017-11-30 10:00:00,44.51,44.73,44.44,44.66,581639.0,37.3741,37.5588,37.3153,37.5,581639.0
2017-11-30 10:05:00,44.67,44.75,44.64,44.64,277284.0,37.5084,37.5756,37.4833,37.4833,277284.0
2017-11-30 10:10:00,44.64,44.69,44.62,44.65,225522.0,37.4833,37.5252,37.4665,37.4917,225522.0
2017-11-30 10:15:00,44.66,44.8,44.62,44.79,483134.0,37.5,37.6176,37.4665,37.6092,483134.0
2017-11-30 10:20:00,44.79,44.89,44.78,44.87,416728.0,37.6092,37.6932,37.6008,37.6764,416728.0
2017-11-30 10:25:00,44.87,44.88,44.74,44.78,254159.0,37.6764,37.6848,37.5672,37.6008,254159.0
2017-11-30 10:30:00,44.78,44.89,44.77,44.89,426654.0,37.6008,37.6932,37.5924,37.6932,426654.0
2017-11-30 10:35:00,44.89,44.94,44.85,44.94,218250.0,37.6932,37.7352,37.6596,37.7352,218250.0
2017-11-30 10:40:00,44.93,44.94,44.87,44.91,346068.0,37.7268,37.7352,37.6764,37.71,346068.0
2017-11-30 10:45:00,44.91,44.91,44.84,44.87,279532.0,37.71,37.71,37.6512,37.6764,279532.0
2017-11-30 10:50:00,44.86,44.87,44.81,44.84,244766.0,37.668,37.6764,37.626,37.6512,244766.0
2017-11-30 10:55:00,44.84,44.84,44.69,44.76,270422.0,37.6512,37.6512,37.5252,37.584,270422.0
2017-11-30 11:00:00,44.76,44.97,44.73,44.89,451520.0,37.584,37.7603,37.5588,37.6932,451520.0
2017-11-30 11:05:00,44.9,44.91,44.85,44.87,192840.0,37.7016,37.71,37.6596,37.6764,192840.0
2017-11-30 11:10:00,44.87,44.96,44.84,44.96,289482.0,37.6764,37.752,37.6512,37.752,289482.0
2017-11-30 11:15:00,44.96,45.08,44.95,45.02,287818.0,37.752,37.8527,37.7436,37.8023,287818.0
2017-11-30 11:20:00,45.03,45.03,44.93,44.94,115531.0,37.8107,37.8107,37.7268,37.7352,115531.0
2017-11-30 11:25:00,44.93,44.95,44.84,44.88,247997.0,37.7268,37.7436,37.6512,37.6848,247997.0
2017-11-30 11:30:00,44.87,44.93,44.85,44.89,145384.0,37.6764,37.7268,37.6596,37.6932,145384.0
2017-11-30 11:35:00,44.88,44.89,44.8,44.84,123333.0,37.6848,37.6932,37.6176,37.6512,123333.0
2017-11-30 11:40:00,44.84,44.86,44.81,44.83,113078.0,37.6512,37.668,37.626,37.6428,113078.0
2017-11-30 11:45:00,44.83,44.88,44.79,44.86,130446.0,37.6428,37.6848,37.6092,37.668,130446.0
2017-11-30 11:50:00,44.85,44.85,44.78,44.79,160735.0,37.6596,37.6596,37.6008,37.6092,160735.0
2017-11-30 11:55:00,44.79,44.83,44.76,44.82,123211.0,37.6092,37.6428,37.584,37.6344,123211.0
2017-11-30 12:00:00,44.82,44.84,44.8,44.8,175129.0,37.6344,37.6512,37.6176,37.6176,175129.0
2017-11-30 12:05:00,44.8,44.85,44.79,44.83,127165.0,37.6176,37.6596,37.6092,37.6428,127165.0
2017-11-30 12:10:00,44.84,44.89,44.82,44.82,167213.0,37.6512,37.6932,37.6344,37.6344,167213.0
2017-11-30 12:15:00,44.83,44.87,44.82,44.83,201673.0,37.6428,37.6764,37.6344,37.6428,201673.0
2017-11-30 12:20:00,44.83,44.96,44.83,44.96,262701.0,37.6428,37.752,37.6428,37.752,262701.0
2017-11-30 12:25:00,44.96,45.13,44.94,45.13,543008.0,37.752,37.8947,37.7352,37.8947,543008.0
2017-11-30 12:30:00,45.13,45.14,44.97,45.0,301256.0,37.8947,37.9031,37.7603,37.7855,301256.0
2017-11-30 12:35:00,44.99,45.08,44.99,45.04,274867.0,37.7771,37.8527,37.7771,37.8191,274867.0
2017-11-30 12:40:00,45.04,45.1,45.03,45.09,216729.0,37.8191,37.8695,37.8107,37.8611,216729.0
2017-11-30 12:45:00,45.1,45.17,45.07,45.08,330967.0,37.8695,37.9283,37.8443,37.8527,330967.0
2017-11-30 12:50:00,45.08,45.08,45.0,45.05,344400.0,37.8527,37.8527,37.7855,37.8275,344400.0
2017-11-30 12:55:00,45.05,45.06,44.99,45.02,238301.0,37.8275,37.8359,37.7771,37.8023,238301.0
2017-11-30 13:00:00,45.03,45.1,45.02,45.08,125895.0,37.8107,37.8695,37.8023,37.8527,125895.0
2017-11-30 13:05:00,45.08,45.11,45.06,45.1,139538.0,37.8527,37.8779,37.8359,37.8695,139538.0
2017-11-30 13:10:00,45.1,45.14,45.08,45.13,123176.0,37.8695,37.9031,37.8527,37.8947,123176.0
2017-11-30 13:15:00,45.12,45.13,45.05,45.11,158681.0,37.8863,37.8947,37.8275,37.8779,158681.0
2017-11-30 13:20:00,45.1,45.15,45.08,45.08,140421.0,37.8695,37.9115,37.8527,37.8527,140421.0
2017-11-30 13:25:00,45.09,45.2,45.08,45.18,178991.0,37.8611,37.9535,37.8527,37.9367,178991.0
2017-11-30 13:30:00,45.18,45.18,45.11,45.16,104395.0,37.9367,37.9367,37.8779,37.9199,104395.0
2017-11-30 13:35:00,45.17,45.2,45.14,45.17,188832.0,37.9283,37.9535,37.9031,37.9283,188832.0
2017-11-30 13:40:00,45.16,45.17,45.11,45.15,88589.0,37.9199,37.9283,37.8779,37.9115,88589.0
2017-11-30 13:45:00,45.15,45.18,45.12,45.16,130613.0,37.9115,37.9367,37.8863,37.9199,130613.0
2017-11-30 13:50:00,45.16,45.16,45.1,45.11,89253.0,37.9199,37.9199,37.8695,37.8779,89253.0
2017-11-30 13:55:00,45.11,45.13,45.06,45.13,162385.0,37.8779,37.8947,37.8359,37.8947,162385.0
2017-11-30 14:00:00,45.13,45.14,45.07,45.09,94994.0,37.8947,37.9031,37.8443,37.8611,94994.0
2017-11-30 14:05:00,45.08,45.09,45.01,45.03,202813.0,37.8527,37.8611,37.7939,37.8107,202813.0
2017-11-30 14:10:00,45.03,45.05,45.0,45.02,101257.0,37.8107,37.8275,37.7855,37.8023,101257.0
2017-11-30 14:15:00,45.02,45.02,44.96,45.0,123849.0,37.8023,37.8023,37.752,37.7855,123849.0
2017-11-30 14:20:00,45.0,45.06,44.99,45.03,169695.0,37.7855,37.8359,37.7771,37.8107,169695.0
2017-11-30 14:25:00,45.04,45.11,45.03,45.08,132894.0,37.8191,37.8779,37.8107,37.8527,132894.0
2017-11-30 14:30:00,45.09,45.09,45.03,45.05,136348.0,37.8611,37.8611,37.8107,37.8275,136348.0
2017-11-30 14:35:00,45.05,45.05,44.99,45.02,114906.0,37.8275,37.8275,37.7771,37.8023,114906.0
2017-11-30 14:40:00,45.02,45.04,44.99,45.01,111339.0,37.8023,37.8191,37.7771,37.7939,111339.0
2017-11-30 14:45:00,45.0,45.02,44.99,45.01,78344.0,37.7855,37.8023,37.7771,37.7939,78344.0
2017-11-30 14:50:00,45.0,45.05,45.0,45.01,177357.0,37.7855,37.8275,37.7855,37.7939,177357.0
2017-11-30 14:55:00,45.01,45.02,44.95,44.97,256657.0,37.7939,37.8023,37.7436,37.7603,256657.0
2017-11-30 15:00:00,44.97,44.98,44.94,44.95,167828.0,37.7603,37.7687,37.7352,37.7436,167828.0
2017-11-30 15:05:00,44.95,44.95,44.87,44.88,209403.0,37.7436,37.7436,37.6764,37.6848,209403.0
2017-11-30 15:10:00,44.88,44.92,44.86,44.92,181725.0,37.6848,37.7184,37.668,37.7184,181725.0
2017-11-30 15:15:00,44.91,44.95,44.91,44.92,154764.0,37.71,37.7436,37.71,37.7184,154764.0
2017-11-30 15:20:00,44.91,44.98,44.91,44.98,161324.0,37.71,37.7687,37.71,37.7687,161324.0
2017-11-30 15:25:00,44.98,45.01,44.95,44.96,260780.0,37.7687,37.7939,37.7436,37.752,260780.0
2017-11-30 15:30:00,44.96,44.96,44.86,44.88,178531.0,37.752,37.752,37.668,37.6848,178531.0
2017-11-30 15:35:00,44.88,44.9,44.77,44.79,177715.0,37.6848,37.7016,37.5924,37.6092,177715.0
2017-11-30 15:40:00,44.79,44.81,44.75,44.75,316293.0,37.6092,37.626,37.5756,37.5756,316293.0
2017-11-30 15:45:00,44.76,44.85,44.73,44.84,401582.0,37.584,37.6596,37.5588,37.6512,401582.0
2017-11-30 15:50:00,44.85,44.88,44.83,44.86,492299.0,37.6596,37.6848,37.6428,37.668,492299.0
2017-11-30 15:55:00,44.86,44.89,44.79,44.83,1464560.0,37.668,37.6932,37.6092,37.6428,1464560.0
2017-12-01 09:30:00,44.56,44.84,44.51,44.78,1035520.0,37.4161,37.6512,37.3741,37.6008,1035520.0
2017-12-01 09:35:00,44.79,44.82,44.59,44.63,231837.0,37.6092,37.6344,37.4413,37.4749,231837.0
2017-12-01 09:40:00,44.63,44.72,44.48,44.51,329421.0,37.4749,37.5504,37.3489,37.3741,329421.0
2017-12-01 09:45:00,44.5,44.57,44.4,44.48,235911.0,37.3657,37.4245,37.2817,37.3489,235911.0
2017-12-01 09:50:00,44.48,44.53,44.42,44.45,290778.0,37.3489,37.3909,37.2985,37.3237,290778.0
2017-12-01 09:55:00,44.45,44.54,44.38,44.5,223814.0,37.3237,37.3993,37.2649,37.3657,223814.0
2017-12-01 10:00:00,44.5,44.66,44.49,44.59,316332.0,37.3657,37.5,37.3573,37.4413,316332.0
2017-12-01 10:05:00,44.59,44.7,44.58,44.68,261019.0,37.4413,37.5336,37.4329,37.5168,261019.0
2017-12-01 10:10:00,44.68,44.69,44.57,44.64,292752.0,37.5168,37.5252,37.4245,37.4833,292752.0
2017-12-01 10:15:00,44.64,44.82,44.61,44.79,380080.0,37.4833,37.6344,37.4581,37.6092,380080.0
2017-12-01 10:20:00,44.78,44.8,44.67,44.69,184236.0,37.6008,37.6176,37.5084,37.5252,184236.0
2017-12-01 10:25:00,44.69,44.73,44.66,44.7,131882.0,37.5252,37.5588,37.5,37.5336,131882.0
2017-12-01 10:30:00,44.7,44.76,44.67,44.68,127517.0,37.5336,37.584,37.5084,37.5168,127517.0
2017-12-01 10:35:00,44.69,44.7,44.58,44.62,172457.0,37.5252,37.5336,37.4329,37.4665,172457.0
2017-12-01 10:40:00,44.63,44.68,44.61,44.64,185461.0,37.4749,37.5168,37.4581,37.4833,185461.0
2017-12-01 10:45:00,44.64,44.7,44.59,44.68,155356.0,37.4833,37.5336,37.4413,37.5168,155356.0
2017-12-01 10:50:00,44.68,44.74,44.66,44.7,298658.0,37.5168,37.5672,37.5,37.5336,298658.0
2017-12-01 10:55:00,44.7,44.74,44.66,44.68,130748.0,37.5336,37.5672,37.5,37.5168,130748.0
2017-12-01 11:00:00,44.68,44.71,44.65,44.69,219586.0,37.5168,37.542,37.4917,37.5252,219586.0
2017-12-01 11:05:00,44.69,44.72,44.45,44.52,338990.0,37.5252,37.5504,37.3237,37.3825,338990.0
2017-12-01 11:10:00,44.53,44.55,44.14,44.39,522444.0,37.3909,37.4077,37.0634,37.2733,522444.0
2017-12-01 11:15:00,44.4,44.46,44.15,44.26,380683.0,37.2817,37.3321,37.0718,37.1642,380683.0
2017-12-01 11:20:00,44.27,44.28,44.0,44.05,523985.0,37.1726,37.181,36.9459,36.9878,523985.0
2017-12-01 11:25:00,44.05,44.12,43.81,43.91,645685.0,36.9878,37.0466,36.7863,36.8703,645685.0
2017-12-01 11:30:00,43.89,44.04,43.53,43.9,595060.0,36.8535,36.9794,36.5512,36.8619,595060.0
2017-12-01 11:35:00,43.89,44.14,43.88,44.11,346366.0,36.8535,37.0634,36.8451,37.0382,346366.0
2017-12-01 11:40:00,44.11,44.25,44.08,44.15,359134.0,37.0382,37.1558,37.013,37.0718,359134.0
2017-12-01 11:45:00,44.15,44.15,43.89,43.89,311025.0,37.0718,37.0718,36.8535,36.8535,311025.0
2017-12-01 11:50:00,43.89,44.19,43.84,44.18,334866.0,36.8535,37.1054,36.8115,37.097,334866.0
2017-12-01 11:55:00,44.18,44.19,43.96,44.09,277005.0,37.097,37.1054,36.9123,37.0214,277005.0
2017-12-01 12:00:00,44.07,44.19,43.97,44.16,269938.0,37.0046,37.1054,36.9207,37.0802,269938.0
2017-12-01 12:05:00,44.15,44.25,44.08,44.19,312255.0,37.0718,37.1558,37.013,37.1054,312255.0
2017-12-01 12:10:00,44.2,44.23,44.1,44.14,183315.0,37.1138,37.139,37.0298,37.0634,183315.0
2017-12-01 12:15:00,44.13,44.2,44.01,44.07,226237.0,37.055,37.1138,36.9543,37.0046,226237.0
2017-12-01 12:20:00,44.08,44.18,44.05,44.16,218117.0,37.013,37.097,36.9878,37.0802,218117.0
2017-12-01 12:25:00,44.16,44.17,44.05,44.12,132982.0,37.0802,37.0886,36.9878,37.0466,132982.0
2017-12-01 12:30:00,44.12,44.13,43.96,43.97,186226.0,37.0466,37.055,36.9123,36.9207,186226.0
2017-12-01 12:35:00,43.98,44.02,43.87,43.94,288995.0,36.9291,36.9627,36.8367,36.8955,288995.0
2017-12-01 12:40:00,43.93,44.12,43.91,44.1,226919.0,36.8871,37.0466,36.8703,37.0298,226919.0
2017-12-01 12:45:00,44.1,44.32,44.08,44.27,224921.0,37.0298,37.2146,37.013,37.1726,224921.0
2017-12-01 12:50:00,44.27,44.33,44.23,44.24,125852.0,37.1726,37.223,37.139,37.1474,125852.0
2017-12-01 12:55:00,44.25,44.36,44.25,44.35,195537.0,37.1558,37.2481,37.1558,37.2397,195537.0
2017-12-01 13:00:00,44.34,44.43,44.3,44.32,149288.0,37.2314,37.3069,37.1978,37.2146,149288.0
2017-12-01 13:05:00,44.32,44.35,44.28,44.29,127930.0,37.2146,37.2397,37.181,37.1894,127930.0
2017-12-01 13:10:00,44.29,44.38,44.29,44.36,165602.0,37.1894,37.2649,37.1894,37.2481,165602.0
2017-12-01 13:15:00,44.37,44.37,44.28,44.34,166895.0,37.2565,37.2565,37.181,37.2314,166895.0
2017-12-01 13:20:00,44.33,44.39,44.32,44.39,95970.0,37.223,37.2733,37.2146,37.2733,95970.0
2017-12-01 13:25:00,44.39,44.39,44.33,44.36,88617.0,37.2733,37.2733,37.223,37.2481,88617.0
2017-12-01 13:30:00,44.36,44.49,44.36,44.48,274851.0,37.2481,37.3573,37.2481,37.3489,274851.0
2017-12-01 13:35:00,44.47,44.48,44.43,44.47,154197.0,37.3405,37.3489,37.3069,37.3405,154197.0
2017-12-01 13:40:00,44.46,44.48,44.4,44.43,162747.0,37.3321,37.3489,37.2817,37.3069,162747.0
2017-12-01 13:45:00,44.43,44.44,44.36,44.4,96783.0,37.3069,37.3153,37.2481,37.2817,96783.0
2017-12-01 13:50:00,44.41,44.48,44.4,44.4,143751.0,37.2901,37.3489,37.2817,37.2817,143751.0
2017-12-01 13:55:00,44.41,44.45,44.4,44.45,95145.0,37.2901,37.3237,37.2817,37.3237,95145.0
2017-12-01 14:00:00,44.45,44.49,44.41,44.47,103966.0,37.3237,37.3573,37.2901,37.3405,103966.0
2017-12-01 14:05:00,44.46,44.47,44.38,44.4,144653.0,37.3321,37.3405,37.2649,37.2817,144653.0
2017-12-01 14:10:00,44.4,44.53,44.38,44.48,232603.0,37.2817,37.3909,37.2649,37.3489,232603.0
2017-12-01 14:15:00,44.48,44.49,44.44,44.48,220305.0,37.3489,37.3573,37.3153,37.3489,220305.0
2017-12-01 14:20:00,44.48,44.53,44.47,44.5,153441.0,37.3489,37.3909,37.3405,37.3657,153441.0
2017-12-01 14:25:00,44.49,44.52,44.47,44.48,146223.0,37.3573,37.3825,37.3405,37.3489,146223.0
2017-12-01 14:30:00,44.48,44.53,44.48,44.51,95760.0,37.3489,37.3909,37.3489,37.3741,95760.0
2017-12-01 14:35:00,44.51,44.52,44.41,44.43,235196.0,37.3741,37.3825,37.2901,37.3069,235196.0
2017-12-01 14:40:00,44.43,44.44,44.36,44.37,133458.0,37.3069,37.3153,37.2481,37.2565,133458.0
2017-12-01 14:45:00,44.37,44.4,44.36,44.37,86889.0,37.2565,37.2817,37.2481,37.2565,86889.0
2017-12-01 14:50:00,44.37,44.45,44.36,44.44,95637.0,37.2565,37.3237,37.2481,37.3153,95637.0
2017-12-01 14:55:00,44.45,44.46,44.38,44.43,140856.0,37.3237,37.3321,37.2649,37.3069,140856.0
2017-12-01 15:00:00,44.43,44.45,44.31,44.43,227096.0,37.3069,37.3237,37.2062,37.3069,227096.0
2017-12-01 15:05:00,44.44,44.47,44.41,44.41,212088.0,37.3153,37.3405,37.2901,37.2901,212088.0
2017-12-01 15:10:00,44.41,44.44,44.34,44.36,186140.0,37.2901,37.3153,37.2314,37.2481,186140.0
2017-12-01 15:15:00,44.35,44.42,44.35,44.4,169541.0,37.2397,37.2985,37.2397,37.2817,169541.0
2017-12-01 15:20:00,44.41,44.43,44.37,44.37,123868.0,37.2901,37.3069,37.2565,37.2565,123868.0
2017-12-01 15:25:00,44.37,44.41,44.36,44.4,98732.0,37.2565,37.2901,37.2481,37.2817,98732.0
2017-12-01 15:30:00,44.4,44.49,44.39,44.48,155133.0,37.2817,37.3573,37.2733,37.3489,155133.0
2017-12-01 15:35:00,44.48,44.54,44.48,44.51,202868.0,37.3489,37.3993,37.3489,37.3741,202868.0
2017-12-01 15:40:00,44.52,44.64,44.51,44.63,263490.0,37.3825,37.4833,37.3741,37.4749,263490.0
2017-12-01 15:45:00,44.63,44.64,44.56,44.58,336730.0,37.4749,37.4833,37.4161,37.4329,336730.0
2017-12-01 15:50:00,44.58,44.68,44.57,44.66,599804.0,37.4329,37.5168,37.4245,37.5,599804.0
2017-12-01 15:55:00,44.65,44.7,44.61,44.67,1481168.0,37.4917,37.5336,37.4581,37.5084,1481168.0
2017-12-04 09:30:00,45.1,45.3,44.99,45.02,1231869.0,37.8695,38.0374,37.7771,37.8023,1231869.0
2017-12-04 09:35:00,45.02,45.24,44.95,45.23,429295.0,37.8023,37.9871,37.7436,37.9787,429295.0
2017-12-04 09:40:00,45.23,45.28,45.1,45.13,454518.0,37.9787,38.0206,37.8695,37.8947,454518.0
2017-12-04 09:45:00,45.14,45.17,45.0,45.09,298292.0,37.9031,37.9283,37.7855,37.8611,298292.0
2017-12-04 09:50:00,45.09,45.12,44.95,44.96,298287.0,37.8611,37.8863,37.7436,37.752,298287.0
2017-12-04 09:55:00,44.97,44.98,44.71,44.8,432348.0,37.7603,37.7687,37.542,37.6176,432348.0
2017-12-04 10:00:00,44.79,44.83,44.57,44.66,827603.0,37.6092,37.6428,37.4245,37.5,827603.0
2017-12-04 10:05:00,44.66,44.69,44.44,44.55,403936.0,37.5,37.5252,37.3153,37.4077,403936.0
2017-12-04 10:10:00,44.55,44.66,44.46,44.63,452068.0,37.4077,37.5,37.3321,37.4749,452068.0
2017-12-04 10:15:00,44.63,44.71,44.53,44.59,523501.0,37.4749,37.542,37.3909,37.4413,523501.0
2017-12-04 10:20:00,44.59,44.97,44.57,44.95,477812.0,37.4413,37.7603,37.4245,37.7436,477812.0
2017-12-04 10:25:00,44.96,44.96,44.8,44.86,207286.0,37.752,37.752,37.6176,37.668,207286.0
2017-12-04 10:30:00,44.85,44.86,44.67,44.7,223758.0,37.6596,37.668,37.5084,37.5336,223758.0
2017-12-04 10:35:00,44.69,44.76,44.67,44.74,153194.0,37.5252,37.584,37.5084,37.5672,153194.0
2017-12-04 10:40:00,44.75,44.75,44.5,44.51,313336.0,37.5756,37.5756,37.3657,37.3741,313336.0
2017-12-04 10:45:00,44.51,44.58,44.41,44.41,380273.0,37.3741,37.4329,37.2901,37.2901,380273.0
2017-12-04 10:50:00,44.42,44.5,44.33,44.38,260779.0,37.2985,37.3657,37.223,37.2649,260779.0
2017-12-04 10:55:00,44.37,44.56,44.35,44.5,300717.0,37.2565,37.4161,37.2397,37.3657,300717.0
2017-12-04 11:00:00,44.49,44.6,44.42,44.5,232598.0,37.3573,37.4497,37.2985,37.3657,232598.0
2017-12-04 11:05:00,44.5,44.5,44.42,44.43,163391.0,37.3657,37.3657,37.2985,37.3069,163391.0
2017-12-04 11:10:00,44.44,44.49,44.35,44.45,155548.0,37.3153,37.3573,37.2397,37.3237,155548.0
2017-12-04 11:15:00,44.45,44.62,44.45,44.57,213204.0,37.3237,37.4665,37.3237,37.4245,213204.0
2017-12-04 11:20:00,44.58,44.7,44.57,44.7,489198.0,37.4329,37.5336,37.4245,37.5336,489198.0
2017-12-04 11:25:00,44.7,44.71,44.63,44.63,182819.0,37.5336,37.542,37.4749,37.4749,182819.0
2017-12-04 11:30:00,44.63,44.7,44.6,44.63,259322.0,37.4749,37.5336,37.4497,37.4749,259322.0
2017-12-04 11:35:00,44.62,44.72,44.6,44.7,187129.0,37.4665,37.5504,37.4497,37.5336,187129.0
2017-12-04 11:40:00,44.7,44.71,44.6,44.61,159533.0,37.5336,37.542,37.4497,37.4581,159533.0
2017-12-04 11:45:00,44.61,44.63,44.53,44.61,163596.0,37.4581,37.4749,37.3909,37.4581,163596.0
2017-12-04 11:50:00,44.61,44.66,44.56,44.63,113316.0,37.4581,37.5,37.4161,37.4749,113316.0
2017-12-04 11:55:00,44.63,44.76,44.62,44.7,124187.0,37.4749,37.584,37.4665,37.5336,124187.0
2017-12-04 12:00:00,44.7,44.73,44.64,44.65,171461.0,37.5336,37.5588,37.4833,37.4917,171461.0
2017-12-04 12:05:00,44.65,44.69,44.61,44.63,156980.0,37.4917,37.5252,37.4581,37.4749,156980.0
2017-12-04 12:10:00,44.65,44.71,44.61,44.7,123127.0,37.4917,37.542,37.4581,37.5336,123127.0
2017-12-04 12:15:00,44.7,44.7,44.65,44.66,253924.0,37.5336,37.5336,37.4917,37.5,253924.0
2017-12-04 12:20:00,44.67,44.68,44.57,44.59,152944.0,37.5084,37.5168,37.4245,37.4413,152944.0
2017-12-04 12:25:00,44.59,44.61,44.5,44.55,90172.0,37.4413,37.4581,37.3657,37.4077,90172.0
2017-12-04 12:30:00,44.55,44.56,44.44,44.46,147947.0,37.4077,37.4161,37.3153,37.3321,147947.0
2017-12-04 12:35:00,44.46,44.49,44.4,44.48,654244.0,37.3321,37.3573,37.2817,37.3489,654244.0
2017-12-04 12:40:00,44.48,44.52,44.45,44.51,347046.0,37.3489,37.3825,37.3237,37.3741,347046.0
2017-12-04 12:45:00,44.52,44.62,44.51,44.62,135267.0,37.3825,37.4665,37.3741,37.4665,135267.0
2017-12-04 12:50:00,44.62,44.63,44.59,44.61,114348.0,37.4665,37.4749,37.4413,37.4581,114348.0
2017-12-04 12:55:00,44.61,44.62,44.56,44.56,155419.0,37.4581,37.4665,37.4161,37.4161,155419.0
2017-12-04 13:00:00,44.56,44.67,44.54,44.61,229187.0,37.4161,37.5084,37.3993,37.4581,229187.0
2017-12-04 13:05:00,44.62,44.67,44.58,44.62,156462.0,37.4665,37.5084,37.4329,37.4665,156462.0
2017-12-04 13:10:00,44.61,44.67,44.61,44.64,85884.0,37.4581,37.5084,37.4581,37.4833,85884.0
2017-12-04 13:15:00,44.64,44.67,44.57,44.57,129374.0,37.4833,37.5084,37.4245,37.4245,129374.0
2017-12-04 13:20:00,44.58,44.59,44.53,44.58,131425.0,37.4329,37.4413,37.3909,37.4329,131425.0
2017-12-04 13:25:00,44.59,44.62,44.57,44.59,217984.0,37.4413,37.4665,37.4245,37.4413,217984.0
2017-12-04 13:30:00,44.59,44.63,44.57,44.62,107286.0,37.4413,37.4749,37.4245,37.4665,107286.0
2017-12-04 13:35:00,44.61,44.66,44.59,44.66,109797.0,37.4581,37.5,37.4413,37.5,109797.0
2017-12-04 13:40:00,44.66,44.69,44.63,44.69,84684.0,37.5,37.5252,37.4749,37.5252,84684.0
2017-12-04 13:45:00,44.69,44.7,44.63,44.63,242978.0,37.5252,37.5336,37.4749,37.4749,242978.0
2017-12-04 13:50:00,44.64,44.71,44.63,44.71,101810.0,37.4833,37.542,37.4749,37.542,101810.0
2017-12-04 13:55:00,44.71,44.75,44.69,44.75,70788.0,37.542,37.5756,37.5252,37.5756,70788.0
2017-12-04 14:00:00,44.75,44.77,44.69,44.71,310763.0,37.5756,37.5924,37.5252,37.542,310763.0
2017-12-04 14:05:00,44.71,44.72,44.63,44.65,143979.0,37.542,37.5504,37.4749,37.4917,143979.0
2017-12-04 14:10:00,44.65,44.68,44.63,44.68,234222.0,37.4917,37.5168,37.4749,37.5168,234222.0
2017-12-04 14:15:00,44.68,44.69,44.59,44.59,137298.0,37.5168,37.5252,37.4413,37.4413,137298.0
2017-12-04 14:20:00,44.59,44.62,44.56,44.58,109677.0,37.4413,37.4665,37.4161,37.4329,109677.0
2017-12-04 14:25:00,44.58,44.59,44.53,44.54,220042.0,37.4329,37.4413,37.3909,37.3993,220042.0
2017-12-04 14:30:00,44.53,44.54,44.44,44.5,196980.0,37.3909,37.3993,37.3153,37.3657,196980.0
2017-12-04 14:35:00,44.49,44.59,44.49,44.57,200758.0,37.3573,37.4413,37.3573,37.4245,200758.0
2017-12-04 14:40:00,44.58,44.59,44.45,44.47,169303.0,37.4329,37.4413,37.3237,37.3405,169303.0
2017-12-04 14:45:00,44.47,44.54,44.46,44.51,245139.0,37.3405,37.3993,37.3321,37.3741,245139.0
2017-12-04 14:50:00,44.51,44.59,44.49,44.56,233675.0,37.3741,37.4413,37.3573,37.4161,233675.0
2017-12-04 14:55:00,44.55,44.57,44.52,44.55,165258.0,37.4077,37.4245,37.3825,37.4077,165258.0
2017-12-04 15:00:00,44.54,44.56,44.45,44.5,274296.0,37.3993,37.4161,37.3237,37.3657,274296.0
2017-12-04 15:05:00,44.49,44.52,44.42,44.5,150945.0,37.3573,37.3825,37.2985,37.3657,150945.0
2017-12-04 15:10:00,44.5,44.55,44.45,44.52,292779.0,37.3657,37.4077,37.3237,37.3825,292779.0
2017-12-04 15:15:00,44.52,44.53,44.47,44.49,313855.0,37.3825,37.3909,37.3405,37.3573,313855.0
2017-12-04 15:20:00,44.5,44.58,44.5,44.54,175715.0,37.3657,37.4329,37.3657,37.3993,175715.0
2017-12-04 15:25:00,44.54,44.54,44.49,44.5,176345.0,37.3993,37.3993,37.3573,37.3657,176345.0
2017-12-04 15:30:00,44.5,44.54,44.46,44.48,430166.0,37.3657,37.3993,37.3321,37.3489,430166.0
2017-12-04 15:35:00,44.48,44.5,44.37,44.38,339804.0,37.3489,37.3657,37.2565,37.2649,339804.0
2017-12-04 15:40:00,44.38,44.45,44.37,44.45,483438.0,37.2649,37.3237,37.2565,37.3237,483438.0
2017-12-04 15:45:00,44.45,44.45,44.41,44.43,304977.0,37.3237,37.3237,37.2901,37.3069,304977.0
2017-12-04 15:50:00,44.43,44.54,44.43,44.51,696603.0,37.3069,37.3993,37.3069,37.3741,696603.0
2017-12-04 15:55:00,44.51,44.62,44.49,44.49,1766705.0,37.3741,37.4665,37.3573,37.3573,1766705.0
2017-12-05 09:30:00,44.6,44.9,44.15,44.61,929644.0,37.4497,37.7016,37.0718,37.4581,929644.0
2017-12-05 09:35:00,44.61,44.72,44.47,44.64,310925.0,37.4581,37.5504,37.3405,37.4833,310925.0
2017-12-05 09:40:00,44.64,44.73,44.53,44.55,264417.0,37.4833,37.5588,37.3909,37.4077,264417.0
2017-12-05 09:45:00,44.55,44.56,44.4,44.47,271587.0,37.4077,37.4161,37.2817,37.3405,271587.0
2017-12-05 09:50:00,44.48,44.55,44.41,44.43,196832.0,37.3489,37.4077,37.2901,37.3069,196832.0
2017-12-05 09:55:00,44.43,44.53,44.33,44.35,249009.0,37.3069,37.3909,37.223,37.2397,249009.0
2017-12-05 10:00:00,44.36,44.54,44.35,44.41,392127.0,37.2481,37.3993,37.2397,37.2901,392127.0
2017-12-05 10:05:00,44.41,44.48,44.38,44.4,219250.0,37.2901,37.3489,37.2649,37.2817,219250.0
2017-12-05 10:10:00,44.4,44.46,44.31,44.41,240373.0,37.2817,37.3321,37.2062,37.2901,240373.0
2017-12-05 10:15:00,44.41,44.42,44.28,44.34,293781.0,37.2901,37.2985,37.181,37.2314,293781.0
2017-12-05 10:20:00,44.34,44.34,44.22,44.23,199504.0,37.2314,37.2314,37.1306,37.139,199504.0
2017-12-05 10:25:00,44.23,44.31,44.22,44.26,248485.0,37.139,37.2062,37.1306,37.1642,248485.0
2017-12-05 10:30:00,44.25,44.32,44.21,44.28,403498.0,37.1558,37.2146,37.1222,37.181,403498.0
2017-12-05 10:35:00,44.28,44.3,44.11,44.12,264794.0,37.181,37.1978,37.0382,37.0466,264794.0
2017-12-05 10:40:00,44.12,44.24,44.11,44.19,254444.0,37.0466,37.1474,37.0382,37.1054,254444.0
2017-12-05 10:45:00,44.18,44.27,44.17,44.27,127835.0,37.097,37.1726,37.0886,37.1726,127835.0
2017-12-05 10:50:00,44.27,44.29,44.2,44.28,135752.0,37.1726,37.1894,37.1138,37.181,135752.0
2017-12-05 10:55:00,44.27,44.3,44.24,44.27,205906.0,37.1726,37.1978,37.1474,37.1726,205906.0
2017-12-05 11:00:00,44.27,44.37,44.26,44.36,1174261.0,37.1726,37.2565,37.1642,37.2481,1174261.0
2017-12-05 11:05:00,44.36,44.42,44.33,44.35,215264.0,37.2481,37.2985,37.223,37.2397,215264.0
2017-12-05 11:10:00,44.35,44.4,44.33,44.37,209811.0,37.2397,37.2817,37.223,37.2565,209811.0
2017-12-05 11:15:00,44.38,44.38,44.27,44.29,487553.0,37.2649,37.2649,37.1726,37.1894,487553.0
2017-12-05 11:20:00,44.28,44.31,44.26,44.27,85247.0,37.181,37.2062,37.1642,37.1726,85247.0
2017-12-05 11:25:00,44.27,44.29,44.13,44.16,421355.0,37.1726,37.1894,37.055,37.0802,421355.0
2017-12-05 11:30:00,44.15,44.18,44.08,44.12,178049.0,37.0718,37.097,37.013,37.0466,178049.0
2017-12-05 11:35:00,44.11,44.13,44.06,44.12,167776.0,37.0382,37.055,36.9962,37.0466,167776.0
2017-12-05 11:40:00,44.12,44.17,44.11,44.12,141790.0,37.0466,37.0886,37.0382,37.0466,141790.0
2017-12-05 11:45:00,44.12,44.12,44.03,44.07,186886.0,37.0466,37.0466,36.9711,37.0046,186886.0
2017-12-05 11:50:00,44.08,44.09,43.92,43.98,540002.0,37.013,37.0214,36.8787,36.9291,540002.0
2017-12-05 11:55:00,43.98,43.99,43.84,43.86,273798.0,36.9291,36.9375,36.8115,36.8283,273798.0
2017-12-05 12:00:00,43.87,43.88,43.81,43.84,193050.0,36.8367,36.8451,36.7863,36.8115,193050.0
2017-12-05 12:05:00,43.85,43.91,43.83,43.84,206223.0,36.8199,36.8703,36.8031,36.8115,206223.0
2017-12-05 12:10:00,43.85,43.89,43.83,43.83,250237.0,36.8199,36.8535,36.8031,36.8031,250237.0
2017-12-05 12:15:00,43.83,43.85,43.8,43.8,219758.0,36.8031,36.8199,36.7779,36.7779,219758.0
2017-12-05 12:20:00,43.8,43.81,43.7,43.73,253141.0,36.7779,36.7863,36.694,36.7191,253141.0
2017-12-05 12:25:00,43.72,43.78,43.72,43.77,112387.0,36.7108,36.7611,36.7108,36.7527,112387.0
2017-12-05 12:30:00,43.77,43.77,43.65,43.66,288038.0,36.7527,36.7527,36.652,36.6604,288038.0
2017-12-05 12:35:00,43.68,43.72,43.65,43.72,153060.0,36.6772,36.7108,36.652,36.7108,153060.0
2017-12-05 12:40:00,43.71,43.77,43.7,43.72,180926.0,36.7024,36.7527,36.694,36.7108,180926.0
2017-12-05 12:45:00,43.72,43.78,43.72,43.73,116913.0,36.7108,36.7611,36.7108,36.7191,116913.0
2017-12-05 12:50:00,43.73,43.76,43.63,43.69,202388.0,36.7191,36.7443,36.6352,36.6856,202388.0
2017-12-05 12:55:00,43.69,43.72,43.57,43.6,177224.0,36.6856,36.7108,36.5848,36.61,177224.0
2017-12-05 13:00:00,43.6,43.62,43.53,43.58,207124.0,36.61,36.6268,36.5512,36.5932,207124.0
2017-12-05 13:05:00,43.59,43.59,43.44,43.47,394393.0,36.6016,36.6016,36.4756,36.5008,394393.0
2017-12-05 13:10:00,43.47,43.52,43.41,43.46,369570.0,36.5008,36.5428,36.4504,36.4924,369570.0
2017-12-05 13:15:00,43.45,43.56,43.39,43.54,290989.0,36.484,36.5764,36.4337,36.5596,290989.0
2017-12-05 13:20:00,43.54,43.63,43.51,43.59,166339.0,36.5596,36.6352,36.5344,36.6016,166339.0
2017-12-05 13:25:00,43.59,43.61,43.55,43.58,142063.0,36.6016,36.6184,36.568,36.5932,142063.0
2017-12-05 13:30:00,43.59,43.62,43.56,43.61,91119.0,36.6016,36.6268,36.5764,36.6184,91119.0
2017-12-05 13:35:00,43.6,43.67,43.57,43.61,128466.0,36.61,36.6688,36.5848,36.6184,128466.0
2017-12-05 13:40:00,43.6,43.65,43.57,43.65,108915.0,36.61,36.652,36.5848,36.652,108915.0
2017-12-05 13:45:00,43.64,43.65,43.6,43.61,78207.0,36.6436,36.652,36.61,36.6184,78207.0
2017-12-05 13:50:00,43.61,43.61,43.57,43.59,182954.0,36.6184,36.6184,36.5848,36.6016,182954.0
2017-12-05 13:55:00,43.59,43.61,43.55,43.59,276830.0,36.6016,36.6184,36.568,36.6016,276830.0
2017-12-05 14:00:00,43.6,43.62,43.58,43.59,85580.0,36.61,36.6268,36.5932,36.6016,85580.0
2017-12-05 14:05:00,43.59,43.64,43.58,43.64,99788.0,36.6016,36.6436,36.5932,36.6436,99788.0
2017-12-05 14:10:00,43.63,43.66,43.59,43.61,133944.0,36.6352,36.6604,36.6016,36.6184,133944.0
2017-12-05 14:15:00,43.62,43.63,43.52,43.55,255425.0,36.6268,36.6352,36.5428,36.568,255425.0
2017-12-05 14:20:00,43.55,43.57,43.45,43.57,216971.0,36.568,36.5848,36.484,36.5848,216971.0
2017-12-05 14:25:00,43.57,43.6,43.56,43.59,113771.0,36.5848,36.61,36.5764,36.6016,113771.0
2017-12-05 14:30:00,43.6,43.6,43.52,43.55,109432.0,36.61,36.61,36.5428,36.568,109432.0
2017-12-05 14:35:00,43.55,43.59,43.49,43.5,136777.0,36.568,36.6016,36.5176,36.526,136777.0
2017-12-05 14:40:00,43.51,43.56,43.49,43.51,134194.0,36.5344,36.5764,36.5176,36.5344,134194.0
2017-12-05 14:45:00,43.5,43.54,43.48,43.5,214781.0,36.526,36.5596,36.5092,36.526,214781.0
2017-12-05 14:50:00,43.5,43.52,43.38,43.41,313827.0,36.526,36.5428,36.4253,36.4504,313827.0
2017-12-05 14:55:00,43.4,43.4,43.23,43.34,631105.0,36.4421,36.4421,36.2993,36.3917,631105.0
2017-12-05 15:00:00,43.35,43.46,43.32,43.45,570683.0,36.4001,36.4924,36.3749,36.484,570683.0
2017-12-05 15:05:00,43.45,43.47,43.42,43.43,138774.0,36.484,36.5008,36.4588,36.4672,138774.0
2017-12-05 15:10:00,43.43,43.5,43.4,43.46,239408.0,36.4672,36.526,36.4421,36.4924,239408.0
2017-12-05 15:15:00,43.46,43.47,43.34,43.36,241539.0,36.4924,36.5008,36.3917,36.4085,241539.0
2017-12-05 15:20:00,43.36,43.48,43.34,43.47,295961.0,36.4085,36.5092,36.3917,36.5008,295961.0
2017-12-05 15:25:00,43.47,43.53,43.46,43.48,271983.0,36.5008,36.5512,36.4924,36.5092,271983.0
2017-12-05 15:30:00,43.48,43.48,43.4,43.41,444543.0,36.5092,36.5092,36.4421,36.4504,444543.0
2017-12-05 15:35:00,43.41,43.45,43.4,43.45,790834.0,36.4504,36.484,36.4421,36.484,790834.0
2017-12-05 15:40:00,43.44,43.5,43.43,43.45,362433.0,36.4756,36.526,36.4672,36.484,362433.0
2017-12-05 15:45:00,43.46,43.47,43.36,43.42,538764.0,36.4924,36.5008,36.4085,36.4588,538764.0
2017-12-05 15:50:00,43.43,43.47,43.37,43.42,642142.0,36.4672,36.5008,36.4169,36.4588,642142.0
2017-12-05 15:55:00,43.42,43.52,43.41,43.43,1469376.0,36.4588,36.5428,36.4504,36.4672,1469376.0
2017-12-06 09:30:00,43.14,43.18,42.67,43.1,1048428.0,36.2237,36.2573,35.8291,36.1901,1048428.0
2017-12-06 09:35:00,43.1,43.3,42.97,43.3,551160.0,36.1901,36.3581,36.081,36.3581,551160.0
2017-12-06 09:40:00,43.3,43.4,43.24,43.38,483687.0,36.3581,36.4421,36.3077,36.4253,483687.0
2017-12-06 09:45:00,43.39,43.42,43.28,43.31,347144.0,36.4337,36.4588,36.3413,36.3665,347144.0
2017-12-06 09:50:00,43.31,43.4,43.18,43.39,422007.0,36.3665,36.4421,36.2573,36.4337,422007.0
2017-12-06 09:55:00,43.38,43.38,43.27,43.35,388068.0,36.4253,36.4253,36.3329,36.4001,388068.0
2017-12-06 10:00:00,43.35,43.47,43.35,43.42,367542.0,36.4001,36.5008,36.4001,36.4588,367542.0
2017-12-06 10:05:00,43.42,43.46,43.36,43.37,300740.0,36.4588,36.4924,36.4085,36.4169,300740.0
2017-12-06 10:10:00,43.37,43.38,43.22,43.23,216324.0,36.4169,36.4253,36.2909,36.2993,216324.0
2017-12-06 10:15:00,43.23,43.29,43.17,43.26,291983.0,36.2993,36.3497,36.2489,36.3245,291983.0
2017-12-06 10:20:00,43.26,43.37,43.25,43.31,207548.0,36.3245,36.4169,36.3161,36.3665,207548.0
2017-12-06 10:25:00,43.32,43.34,43.3,43.32,87365.0,36.3749,36.3917,36.3581,36.3749,87365.0
2017-12-06 10:30:00,43.32,43.34,43.24,43.24,141328.0,36.3749,36.3917,36.3077,36.3077,141328.0
2017-12-06 10:35:00,43.24,43.25,43.08,43.09,275431.0,36.3077,36.3161,36.1734,36.1818,275431.0
2017-12-06 10:40:00,43.09,43.23,43.09,43.16,328062.0,36.1818,36.2993,36.1818,36.2405,328062.0
2017-12-06 10:45:00,43.16,43.29,43.13,43.29,248435.0,36.2405,36.3497,36.2153,36.3497,248435.0
2017-12-06 10:50:00,43.28,43.37,43.27,43.32,224591.0,36.3413,36.4169,36.3329,36.3749,224591.0
2017-12-06 10:55:00,43.31,43.34,43.27,43.33,196862.0,36.3665,36.3917,36.3329,36.3833,196862.0
2017-12-06 11:00:00,43.33,43.33,43.24,43.28,124897.0,36.3833,36.3833,36.3077,36.3413,124897.0
2017-12-06 11:05:00,43.27,43.31,43.24,43.29,133878.0,36.3329,36.3665,36.3077,36.3497,133878.0
2017-12-06 11:10:00,43.29,43.29,43.23,43.29,180210.0,36.3497,36.3497,36.2993,36.3497,180210.0
2017-12-06 11:15:00,43.28,43.29,43.19,43.19,236227.0,36.3413,36.3497,36.2657,36.2657,236227.0
2017-12-06 11:20:00,43.19,43.31,43.18,43.27,393128.0,36.2657,36.3665,36.2573,36.3329,393128.0
2017-12-06 11:25:00,43.26,43.31,43.23,43.24,236969.0,36.3245,36.3665,36.2993,36.3077,236969.0
2017-12-06 11:30:00,43.25,43.26,43.19,43.25,141535.0,36.3161,36.3245,36.2657,36.3161,141535.0
2017-12-06 11:35:00,43.24,43.3,43.24,43.26,103427.0,36.3077,36.3581,36.3077,36.3245,103427.0
2017-12-06 11:40:00,43.27,43.33,43.26,43.27,111144.0,36.3329,36.3833,36.3245,36.3329,111144.0
2017-12-06 11:45:00,43.28,43.38,43.27,43.36,146024.0,36.3413,36.4253,36.3329,36.4085,146024.0
2017-12-06 11:50:00,43.35,43.4,43.34,43.39,109022.0,36.4001,36.4421,36.3917,36.4337,109022.0
2017-12-06 11:55:00,43.39,43.4,43.34,43.38,140266.0,36.4337,36.4421,36.3917,36.4253,140266.0
2017-12-06 12:00:00,43.38,43.4,43.36,43.39,137185.0,36.4253,36.4421,36.4085,36.4337,137185.0
2017-12-06 12:05:00,43.39,43.45,43.37,43.41,237009.0,36.4337,36.484,36.4169,36.4504,237009.0
2017-12-06 12:10:00,43.42,43.44,43.41,43.42,80756.0,36.4588,36.4756,36.4504,36.4588,80756.0
2017-12-06 12:15:00,43.42,43.43,43.31,43.31,145183.0,36.4588,36.4672,36.3665,36.3665,145183.0
2017-12-06 12:20:00,43.31,43.35,43.29,43.34,109665.0,36.3665,36.4001,36.3497,36.3917,109665.0
2017-12-06 12:25:00,43.34,43.36,43.31,43.33,174070.0,36.3917,36.4085,36.3665,36.3833,174070.0
2017-12-06 12:30:00,43.34,43.37,43.33,43.37,115184.0,36.3917,36.4169,36.3833,36.4169,115184.0
2017-12-06 12:35:00,43.37,43.45,43.36,43.39,81022.0,36.4169,36.484,36.4085,36.4337,81022.0
2017-12-06 12:40:00,43.4,43.44,43.39,43.44,73361.0,36.4421,36.4756,36.4337,36.4756,73361.0
2017-12-06 12:45:00,43.44,43.44,43.35,43.38,233719.0,36.4756,36.4756,36.4001,36.4253,233719.0
2017-12-06 12:50:00,43.38,43.4,43.35,43.37,132845.0,36.4253,36.4421,36.4001,36.4169,132845.0
2017-12-06 12:55:00,43.38,43.4,43.37,43.38,137504.0,36.4253,36.4421,36.4169,36.4253,137504.0
2017-12-06 13:00:00,43.38,43.41,43.36,43.39,83944.0,36.4253,36.4504,36.4085,36.4337,83944.0
2017-12-06 13:05:00,43.39,43.41,43.36,43.36,80223.0,36.4337,36.4504,36.4085,36.4085,80223.0
2017-12-06 13:10:00,43.37,43.41,43.35,43.41,75607.0,36.4169,36.4504,36.4001,36.4504,75607.0
2017-12-06 13:15:00,43.4,43.43,43.39,43.41,97012.0,36.4421,36.4672,36.4337,36.4504,97012.0
2017-12-06 13:20:00,43.4,43.44,43.38,43.44,407225.0,36.4421,36.4756,36.4253,36.4756,407225.0
2017-12-06 13:25:00,43.44,43.46,43.4,43.41,92416.0,36.4756,36.4924,36.4421,36.4504,92416.0
2017-12-06 13:30:00,43.42,43.47,43.41,43.47,69709.0,36.4588,36.5008,36.4504,36.5008,69709.0
2017-12-06 13:35:00,43.47,43.57,43.46,43.55,130302.0,36.5008,36.5848,36.4924,36.568,130302.0
2017-12-06 13:40:00,43.55,43.62,43.54,43.6,145763.0,36.568,36.6268,36.5596,36.61,145763.0
2017-12-06 13:45:00,43.59,43.62,43.52,43.54,112886.0,36.6016,36.6268,36.5428,36.5596,112886.0
2017-12-06 13:50:00,43.54,43.59,43.52,43.57,133108.0,36.5596,36.6016,36.5428,36.5848,133108.0
2017-12-06 13:55:00,43.57,43.59,43.53,43.56,83433.0,36.5848,36.6016,36.5512,36.5764,83433.0
2017-12-06 14:00:00,43.57,43.7,43.53,43.66,213951.0,36.5848,36.694,36.5512,36.6604,213951.0
2017-12-06 14:05:00,43.67,43.72,43.57,43.57,139982.0,36.6688,36.7108,36.5848,36.5848,139982.0
2017-12-06 14:10:00,43.57,43.62,43.55,43.57,120719.0,36.5848,36.6268,36.568,36.5848,120719.0
2017-12-06 14:15:00,43.58,43.59,43.55,43.59,86951.0,36.5932,36.6016,36.568,36.6016,86951.0
2017-12-06 14:20:00,43.58,43.61,43.56,43.58,98823.0,36.5932,36.6184,36.5764,36.5932,98823.0
2017-12-06 14:25:00,43.58,43.59,43.53,43.55,106345.0,36.5932,36.6016,36.5512,36.568,106345.0
2017-12-06 14:30:00,43.54,43.54,43.5,43.51,121706.0,36.5596,36.5596,36.526,36.5344,121706.0
2017-12-06 14:35:00,43.5,43.56,43.47,43.5,176273.0,36.526,36.5764,36.5008,36.526,176273.0
2017-12-06 14:40:00,43.49,43.51,43.48,43.5,73697.0,36.5176,36.5344,36.5092,36.526,73697.0
2017-12-06 14:45:00,43.49,43.5,43.45,43.46,104895.0,36.5176,36.526,36.484,36.4924,104895.0
2017-12-06 14:50:00,43.46,43.47,43.42,43.42,211508.0,36.4924,36.5008,36.4588,36.4588,211508.0
2017-12-06 14:55:00,43.43,43.44,43.41,43.42,137519.0,36.4672,36.4756,36.4504,36.4588,137519.0
2017-12-06 15:00:00,43.42,43.43,43.4,43.41,113107.0,36.4588,36.4672,36.4421,36.4504,113107.0
2017-12-06 15:05:00,43.41,43.45,43.4,43.44,187146.0,36.4504,36.484,36.4421,36.4756,187146.0
2017-12-06 15:10:00,43.44,43.45,43.39,43.43,141663.0,36.4756,36.484,36.4337,36.4672,141663.0
2017-12-06 15:15:00,43.44,43.46,43.38,43.4,115895.0,36.4756,36.4924,36.4253,36.4421,115895.0
2017-12-06 15:20:00,43.4,43.43,43.34,43.37,170419.0,36.4421,36.4672,36.3917,36.4169,170419.0
2017-12-06 15:25:00,43.37,43.4,43.36,43.4,143311.0,36.4169,36.4421,36.4085,36.4421,143311.0
2017-12-06 15:30:00,43.4,43.45,43.39,43.43,199482.0,36.4421,36.484,36.4337,36.4672,199482.0
2017-12-06 15:35:00,43.43,43.46,43.4,43.43,240950.0,36.4672,36.4924,36.4421,36.4672,240950.0
2017-12-06 15:40:00,43.43,43.45,43.39,43.42,219497.0,36.4672,36.484,36.4337,36.4588,219497.0
2017-12-06 15:45:00,43.41,43.46,43.39,43.41,225920.0,36.4504,36.4924,36.4337,36.4504,225920.0
2017-12-06 15:50:00,43.41,43.41,43.38,43.4,419443.0,36.4504,36.4504,36.4253,36.4421,419443.0
2017-12-06 15:55:00,43.39,43.46,43.37,43.45,1330223.0,36.4337,36.4924,36.4169,36.484,1330223.0
2017-12-07 09:30:00,43.46,43.6,43.16,43.22,519776.0,36.4924,36.61,36.2405,36.2909,519776.0
2017-12-07 09:35:00,43.23,43.41,43.18,43.34,346200.0,36.2993,36.4504,36.2573,36.3917,346200.0
2017-12-07 09:40:00,43.35,43.37,43.21,43.25,390576.0,36.4001,36.4169,36.2825,36.3161,390576.0
2017-12-07 09:45:00,43.24,43.28,43.15,43.2,333363.0,36.3077,36.3413,36.2321,36.2741,333363.0
2017-12-07 09:50:00,43.2,43.25,43.15,43.16,332141.0,36.2741,36.3161,36.2321,36.2405,332141.0
2017-12-07 09:55:00,43.15,43.16,43.02,43.04,555354.0,36.2321,36.2405,36.123,36.1398,555354.0
2017-12-07 10:00:00,43.04,43.05,42.94,43.0,521251.0,36.1398,36.1482,36.0558,36.1062,521251.0
2017-12-07 10:05:00,43.01,43.11,42.99,42.99,330396.0,36.1146,36.1985,36.0978,36.0978,330396.0
2017-12-07 10:10:00,42.99,43.07,42.97,42.98,608638.0,36.0978,36.165,36.081,36.0894,608638.0
2017-12-07 10:15:00,42.98,43.01,42.91,42.94,584855.0,36.0894,36.1146,36.0306,36.0558,584855.0
2017-12-07 10:20:00,42.94,43.02,42.93,42.98,205137.0,36.0558,36.123,36.0474,36.0894,205137.0
2017-12-07 10:25:00,42.98,43.05,42.91,42.93,283869.0,36.0894,36.1482,36.0306,36.0474,283869.0
2017-12-07 10:30:00,42.93,43.05,42.88,43.02,515433.0,36.0474,36.1482,36.0054,36.123,515433.0
2017-12-07 10:35:00,43.01,43.11,43.01,43.1,236050.0,36.1146,36.1985,36.1146,36.1901,236050.0
2017-12-07 10:40:00,43.11,43.11,42.99,43.0,261015.0,36.1985,36.1985,36.0978,36.1062,261015.0
2017-12-07 10:45:00,43.0,43.09,42.99,43.08,292624.0,36.1062,36.1818,36.0978,36.1734,292624.0
2017-12-07 10:50:00,43.09,43.09,43.0,43.02,238380.0,36.1818,36.1818,36.1062,36.123,238380.0
2017-12-07 10:55:00,43.02,43.07,43.0,43.07,157814.0,36.123,36.165,36.1062,36.165,157814.0
2017-12-07 11:00:00,43.06,43.07,43.02,43.03,217746.0,36.1566,36.165,36.123,36.1314,217746.0
2017-12-07 11:05:00,43.03,43.07,43.0,43.0,180251.0,36.1314,36.165,36.1062,36.1062,180251.0
2017-12-07 11:10:00,43.0,43.05,42.96,42.99,168953.0,36.1062,36.1482,36.0726,36.0978,168953.0
2017-12-07 11:15:00,43.0,43.01,42.96,43.0,269992.0,36.1062,36.1146,36.0726,36.1062,269992.0
2017-12-07 11:20:00,42.99,43.01,42.96,43.0,174071.0,36.0978,36.1146,36.0726,36.1062,174071.0
2017-12-07 11:25:00,42.99,43.1,42.99,43.1,248234.0,36.0978,36.1901,36.0978,36.1901,248234.0
2017-12-07 11:30:00,43.1,43.2,43.05,43.14,447753.0,36.1901,36.2741,36.1482,36.2237,447753.0
2017-12-07 11:35:00,43.14,43.2,43.14,43.19,255851.0,36.2237,36.2741,36.2237,36.2657,255851.0
2017-12-07 11:40:00,43.19,43.23,43.18,43.22,167841.0,36.2657,36.2993,36.2573,36.2909,167841.0
2017-12-07 11:45:00,43.22,43.23,43.14,43.18,137476.0,36.2909,36.2993,36.2237,36.2573,137476.0
2017-12-07 11:50:00,43.19,43.26,43.17,43.25,110224.0,36.2657,36.3245,36.2489,36.3161,110224.0
2017-12-07 11:55:00,43.26,43.29,43.24,43.28,210966.0,36.3245,36.3497,36.3077,36.3413,210966.0
2017-12-07 12:00:00,43.29,43.29,43.17,43.18,209803.0,36.3497,36.3497,36.2489,36.2573,209803.0
2017-12-07 12:05:00,43.18,43.2,43.13,43.18,203813.0,36.2573,36.2741,36.2153,36.2573,203813.0
2017-12-07 12:10:00,43.17,43.18,43.11,43.15,141719.0,36.2489,36.2573,36.1985,36.2321,141719.0
2017-12-07 12:15:00,43.15,43.17,43.13,43.17,143701.0,36.2321,36.2489,36.2153,36.2489,143701.0
2017-12-07 12:20:00,43.16,43.18,43.08,43.09,165402.0,36.2405,36.2573,36.1734,36.1818,165402.0
2017-12-07 12:25:00,43.09,43.1,43.05,43.08,185223.0,36.1818,36.1901,36.1482,36.1734,185223.0
2017-12-07 12:30:00,43.08,43.09,43.07,43.08,118273.0,36.1734,36.1818,36.165,36.1734,118273.0
2017-12-07 12:35:00,43.08,43.13,43.08,43.12,104785.0,36.1734,36.2153,36.1734,36.2069,104785.0
2017-12-07 12:40:00,43.12,43.14,43.09,43.13,117623.0,36.2069,36.2237,36.1818,36.2153,117623.0
2017-12-07 12:45:00,43.13,43.13,43.09,43.11,509326.0,36.2153,36.2153,36.1818,36.1985,509326.0
2017-12-07 12:50:00,43.11,43.13,43.1,43.12,106425.0,36.1985,36.2153,36.1901,36.2069,106425.0
2017-12-07 12:55:00,43.12,43.14,43.08,43.1,853576.0,36.2069,36.2237,36.1734,36.1901,853576.0
2017-12-07 13:00:00,43.1,43.13,43.0,43.02,266510.0,36.1901,36.2153,36.1062,36.123,266510.0
2017-12-07 13:05:00,43.02,43.02,42.96,42.97,231626.0,36.123,36.123,36.0726,36.081,231626.0
2017-12-07 13:10:00,42.96,43.04,42.96,42.96,130359.0,36.0726,36.1398,36.0726,36.0726,130359.0
2017-12-07 13:15:00,42.96,42.98,42.94,42.95,154255.0,36.0726,36.0894,36.0558,36.0642,154255.0
2017-12-07 13:20:00,42.96,43.0,42.91,43.0,172917.0,36.0726,36.1062,36.0306,36.1062,172917.0
2017-12-07 13:25:00,42.99,43.0,42.97,43.0,95636.0,36.0978,36.1062,36.081,36.1062,95636.0
2017-12-07 13:30:00,42.99,43.01,42.96,42.96,82323.0,36.0978,36.1146,36.0726,36.0726,82323.0
2017-12-07 13:35:00,42.97,43.01,42.96,43.0,98511.0,36.081,36.1146,36.0726,36.1062,98511.0
2017-12-07 13:40:00,43.0,43.03,42.98,42.99,111813.0,36.1062,36.1314,36.0894,36.0978,111813.0
2017-12-07 13:45:00,42.99,43.0,42.89,42.9,247108.0,36.0978,36.1062,36.0138,36.0222,247108.0
2017-12-07 13:50:00,42.9,42.92,42.87,42.88,274445.0,36.0222,36.039,35.997,36.0054,274445.0
2017-12-07 13:55:00,42.88,42.93,42.87,42.91,131667.0,36.0054,36.0474,35.997,36.0306,131667.0
2017-12-07 14:00:00,42.91,42.95,42.91,42.95,79990.0,36.0306,36.0642,36.0306,36.0642,79990.0
2017-12-07 14:05:00,42.95,42.97,42.93,42.96,103217.0,36.0642,36.081,36.0474,36.0726,103217.0
2017-12-07 14:10:00,42.97,42.97,42.93,42.96,121089.0,36.081,36.081,36.0474,36.0726,121089.0
2017-12-07 14:15:00,42.95,42.96,42.92,42.94,101834.0,36.0642,36.0726,36.039,36.0558,101834.0
2017-12-07 14:20:00,42.93,42.95,42.91,42.91,108929.0,36.0474,36.0642,36.0306,36.0306,108929.0
2017-12-07 14:25:00,42.92,42.93,42.83,42.84,224326.0,36.039,36.0474,35.9634,35.9718,224326.0
2017-12-07 14:30:00,42.84,42.85,42.81,42.81,128223.0,35.9718,35.9802,35.9466,35.9466,128223.0
2017-12-07 14:35:00,42.81,42.86,42.78,42.86,298566.0,35.9466,35.9886,35.9215,35.9886,298566.0
2017-12-07 14:40:00,42.85,42.87,42.81,42.84,273118.0,35.9802,35.997,35.9466,35.9718,273118.0
2017-12-07 14:45:00,42.84,42.89,42.81,42.89,264696.0,35.9718,36.0138,35.9466,36.0138,264696.0
2017-12-07 14:50:00,42.89,42.9,42.86,42.88,83781.0,36.0138,36.0222,35.9886,36.0054,83781.0
2017-12-07 14:55:00,42.89,42.94,42.88,42.93,115762.0,36.0138,36.0558,36.0054,36.0474,115762.0
2017-12-07 15:00:00,42.94,42.99,42.94,42.97,122614.0,36.0558,36.0978,36.0558,36.081,122614.0
2017-12-07 15:05:00,42.97,42.97,42.93,42.94,203310.0,36.081,36.081,36.0474,36.0558,203310.0
2017-12-07 15:10:00,42.93,42.94,42.89,42.94,116942.0,36.0474,36.0558,36.0138,36.0558,116942.0
2017-12-07 15:15:00,42.94,42.97,42.94,42.96,117061.0,36.0558,36.081,36.0558,36.0726,117061.0
2017-12-07 15:20:00,42.96,43.04,42.95,43.0,200195.0,36.0726,36.1398,36.0642,36.1062,200195.0
2017-12-07 15:25:00,43.0,43.05,43.0,43.05,140943.0,36.1062,36.1482,36.1062,36.1482,140943.0
2017-12-07 15:30:00,43.05,43.06,42.99,43.02,260286.0,36.1482,36.1566,36.0978,36.123,260286.0
2017-12-07 15:35:00,43.02,43.03,43.0,43.02,208827.0,36.123,36.1314,36.1062,36.123,208827.0
2017-12-07 15:40:00,43.03,43.04,43.0,43.03,206431.0,36.1314,36.1398,36.1062,36.1314,206431.0
2017-12-07 15:45:00,43.02,43.05,42.99,42.99,329711.0,36.123,36.1482,36.0978,36.0978,329711.0
2017-12-07 15:50:00,43.0,43.05,42.99,43.04,365291.0,36.1062,36.1482,36.0978,36.1398,365291.0
2017-12-07 15:55:00,43.04,43.1,43.03,43.08,914883.0,36.1398,36.1901,36.1314,36.1734,914883.0
2017-12-08 09:30:00,43.35,43.45,43.25,43.37,844504.0,36.4001,36.484,36.3161,36.4169,844504.0
2017-12-08 09:35:00,43.37,43.38,43.2,43.21,252101.0,36.4169,36.4253,36.2741,36.2825,252101.0
2017-12-08 09:40:00,43.2,43.32,43.11,43.3,288317.0,36.2741,36.3749,36.1985,36.3581,288317.0
2017-12-08 09:45:00,43.3,43.33,43.25,43.28,200209.0,36.3581,36.3833,36.3161,36.3413,200209.0
2017-12-08 09:50:00,43.29,43.45,43.24,43.42,211560.0,36.3497,36.484,36.3077,36.4588,211560.0
2017-12-08 09:55:00,43.43,43.52,43.38,43.45,290146.0,36.4672,36.5428,36.4253,36.484,290146.0
2017-12-08 10:00:00,43.46,43.58,43.44,43.5,391839.0,36.4924,36.5932,36.4756,36.526,391839.0
2017-12-08 10:05:00,43.5,43.52,43.44,43.45,177056.0,36.526,36.5428,36.4756,36.484,177056.0
2017-12-08 10:10:00,43.46,43.49,43.42,43.46,183367.0,36.4924,36.5176,36.4588,36.4924,183367.0
2017-12-08 10:15:00,43.45,43.49,43.41,43.48,200517.0,36.484,36.5176,36.4504,36.5092,200517.0
2017-12-08 10:20:00,43.48,43.5,43.38,43.41,112431.0,36.5092,36.526,36.4253,36.4504,112431.0
2017-12-08 10:25:00,43.4,43.46,43.39,43.44,72016.0,36.4421,36.4924,36.4337,36.4756,72016.0
2017-12-08 10:30:00,43.44,43.46,43.4,43.44,90733.0,36.4756,36.4924,36.4421,36.4756,90733.0
2017-12-08 10:35:00,43.44,43.48,43.4,43.41,128517.0,36.4756,36.5092,36.4421,36.4504,128517.0
2017-12-08 10:40:00,43.41,43.44,43.4,43.41,91269.0,36.4504,36.4756,36.4421,36.4504,91269.0
2017-12-08 10:45:00,43.41,43.45,43.4,43.44,132814.0,36.4504,36.484,36.4421,36.4756,132814.0
2017-12-08 10:50:00,43.44,43.44,43.38,43.41,117115.0,36.4756,36.4756,36.4253,36.4504,117115.0
2017-12-08 10:55:00,43.41,43.46,43.4,43.46,209429.0,36.4504,36.4924,36.4421,36.4924,209429.0
2017-12-08 11:00:00,43.46,43.47,43.42,43.45,159984.0,36.4924,36.5008,36.4588,36.484,159984.0
2017-12-08 11:05:00,43.45,43.46,43.37,43.38,145912.0,36.484,36.4924,36.4169,36.4253,145912.0
2017-12-08 11:10:00,43.39,43.4,43.33,43.33,128841.0,36.4337,36.4421,36.3833,36.3833,128841.0
2017-12-08 11:15:00,43.33,43.36,43.3,43.3,220776.0,36.3833,36.4085,36.3581,36.3581,220776.0
2017-12-08 11:20:00,43.3,43.35,43.29,43.32,151422.0,36.3581,36.4001,36.3497,36.3749,151422.0
2017-12-08 11:25:00,43.32,43.33,43.19,43.21,240858.0,36.3749,36.3833,36.2657,36.2825,240858.0
2017-12-08 11:30:00,43.21,43.28,43.17,43.17,121637.0,36.2825,36.3413,36.2489,36.2489,121637.0
2017-12-08 11:35:00,43.16,43.31,43.16,43.28,163370.0,36.2405,36.3665,36.2405,36.3413,163370.0
2017-12-08 11:40:00,43.27,43.5,43.26,43.3,569049.0,36.3329,36.526,36.3245,36.3581,569049.0
2017-12-08 11:45:00,43.3,43.33,43.29,43.33,151263.0,36.3581,36.3833,36.3497,36.3833,151263.0
2017-12-08 11:50:00,43.32,43.33,43.28,43.28,132911.0,36.3749,36.3833,36.3413,36.3413,132911.0
2017-12-08 11:55:00,43.29,43.29,43.21,43.21,126989.0,36.3497,36.3497,36.2825,36.2825,126989.0
2017-12-08 12:00:00,43.21,43.22,43.17,43.2,160106.0,36.2825,36.2909,36.2489,36.2741,160106.0
2017-12-08 12:05:00,43.2,43.23,43.19,43.21,188362.0,36.2741,36.2993,36.2657,36.2825,188362.0
2017-12-08 12:10:00,43.22,43.27,43.21,43.27,148767.0,36.2909,36.3329,36.2825,36.3329,148767.0
2017-12-08 12:15:00,43.27,43.31,43.26,43.31,101179.0,36.3329,36.3665,36.3245,36.3665,101179.0
2017-12-08 12:20:00,43.31,43.32,43.27,43.27,220951.0,36.3665,36.3749,36.3329,36.3329,220951.0
2017-12-08 12:25:00,43.28,43.29,43.27,43.27,136415.0,36.3413,36.3497,36.3329,36.3329,136415.0
2017-12-08 12:30:00,43.28,43.29,43.26,43.27,312306.0,36.3413,36.3497,36.3245,36.3329,312306.0
2017-12-08 12:35:00,43.27,43.28,43.25,43.25,203848.0,36.3329,36.3413,36.3161,36.3161,203848.0
2017-12-08 12:40:00,43.25,43.29,43.25,43.29,110703.0,36.3161,36.3497,36.3161,36.3497,110703.0
2017-12-08 12:45:00,43.28,43.38,43.28,43.37,650097.0,36.3413,36.4253,36.3413,36.4169,650097.0
2017-12-08 12:50:00,43.36,43.43,43.34,43.41,391951.0,36.4085,36.4672,36.3917,36.4504,391951.0
2017-12-08 12:55:00,43.41,43.42,43.38,43.4,181927.0,36.4504,36.4588,36.4253,36.4421,181927.0
2017-12-08 13:00:00,43.4,43.4,43.37,43.39,165914.0,36.4421,36.4421,36.4169,36.4337,165914.0
2017-12-08 13:05:00,43.39,43.41,43.37,43.38,76183.0,36.4337,36.4504,36.4169,36.4253,76183.0
2017-12-08 13:10:00,43.38,43.38,43.36,43.36,68089.0,36.4253,36.4253,36.4085,36.4085,68089.0
2017-12-08 13:15:00,43.36,43.38,43.35,43.38,129507.0,36.4085,36.4253,36.4001,36.4253,129507.0
2017-12-08 13:20:00,43.38,43.39,43.36,43.37,74727.0,36.4253,36.4337,36.4085,36.4169,74727.0
2017-12-08 13:25:00,43.38,43.39,43.37,43.38,54244.0,36.4253,36.4337,36.4169,36.4253,54244.0
2017-12-08 13:30:00,43.39,43.39,43.37,43.37,103838.0,36.4337,36.4337,36.4169,36.4169,103838.0
2017-12-08 13:35:00,43.37,43.38,43.36,43.36,65810.0,36.4169,36.4253,36.4085,36.4085,65810.0
2017-12-08 13:40:00,43.36,43.44,43.36,43.43,261614.0,36.4085,36.4756,36.4085,36.4672,261614.0
2017-12-08 13:45:00,43.44,43.44,43.41,43.42,127214.0,36.4756,36.4756,36.4504,36.4588,127214.0
2017-12-08 13:50:00,43.42,43.42,43.4,43.42,82807.0,36.4588,36.4588,36.4421,36.4588,82807.0
2017-12-08 13:55:00,43.42,43.44,43.41,43.44,191815.0,36.4588,36.4756,36.4504,36.4756,191815.0
2017-12-08 14:00:00,43.43,43.47,43.42,43.45,169222.0,36.4672,36.5008,36.4588,36.484,169222.0
2017-12-08 14:05:00,43.45,43.46,43.42,43.45,131099.0,36.484,36.4924,36.4588,36.484,131099.0
2017-12-08 14:10:00,43.45,43.45,43.38,43.39,116506.0,36.484,36.484,36.4253,36.4337,116506.0
2017-12-08 14:15:00,43.4,43.4,43.37,43.39,180528.0,36.4421,36.4421,36.4169,36.4337,180528.0
2017-12-08 14:20:00,43.39,43.39,43.3,43.34,289333.0,36.4337,36.4337,36.3581,36.3917,289333.0
2017-12-08 14:25:00,43.34,43.37,43.33,43.35,158450.0,36.3917,36.4169,36.3833,36.4001,158450.0
2017-12-08 14:30:00,43.35,43.36,43.32,43.35,122918.0,36.4001,36.4085,36.3749,36.4001,122918.0
2017-12-08 14:35:00,43.36,43.36,43.32,43.33,109093.0,36.4085,36.4085,36.3749,36.3833,109093.0
2017-12-08 14:40:00,43.34,43.36,43.32,43.36,131247.0,36.3917,36.4085,36.3749,36.4085,131247.0
2017-12-08 14:45:00,43.36,43.39,43.35,43.36,224569.0,36.4085,36.4337,36.4001,36.4085,224569.0
2017-12-08 14:50:00,43.36,43.39,43.35,43.36,114737.0,36.4085,36.4337,36.4001,36.4085,114737.0
2017-12-08 14:55:00,43.36,43.36,43.34,43.34,114379.0,36.4085,36.4085,36.3917,36.3917,114379.0
2017-12-08 15:00:00,43.34,43.37,43.33,43.36,150915.0,36.3917,36.4169,36.3833,36.4085,150915.0
2017-12-08 15:05:00,43.35,43.41,43.35,43.4,185178.0,36.4001,36.4504,36.4001,36.4421,185178.0
2017-12-08 15:10:00,43.4,43.41,43.38,43.38,99116.0,36.4421,36.4504,36.4253,36.4253,99116.0
2017-12-08 15:15:00,43.38,43.39,43.34,43.37,135317.0,36.4253,36.4337,36.3917,36.4169,135317.0
2017-12-08 15:20:00,43.37,43.42,43.36,43.41,135923.0,36.4169,36.4588,36.4085,36.4504,135923.0
2017-12-08 15:25:00,43.41,43.42,43.4,43.42,123237.0,36.4504,36.4588,36.4421,36.4588,123237.0
2017-12-08 15:30:00,43.42,43.42,43.38,43.42,225219.0,36.4588,36.4588,36.4253,36.4588,225219.0
2017-12-08 15:35:00,43.41,43.42,43.37,43.38,214606.0,36.4504,36.4588,36.4169,36.4253,214606.0
2017-12-08 15:40:00,43.38,43.4,43.37,43.4,201617.0,36.4253,36.4421,36.4169,36.4421,201617.0
2017-12-08 15:45:00,43.39,43.4,43.35,43.36,267267.0,36.4337,36.4421,36.4001,36.4085,267267.0
2017-12-08 15:50:00,43.36,43.4,43.36,43.37,290335.0,36.4085,36.4421,36.4085,36.4169,290335.0
2017-12-08 15:55:00,43.38,43.38,43.34,43.35,934024.0,36.4253,36.4253,36.3917,36.4001,934024.0
2017-12-11 09:30:00,43.28,43.45,43.25,43.39,464934.0,36.3413,36.484,36.3161,36.4337,464934.0
2017-12-11 09:35:00,43.38,43.52,43.31,43.5,293593.0,36.4253,36.5428,36.3665,36.526,293593.0
2017-12-11 09:40:00,43.49,43.57,43.4,43.42,253787.0,36.5176,36.5848,36.4421,36.4588,253787.0
2017-12-11 09:45:00,43.44,43.44,43.31,43.37,191341.0,36.4756,36.4756,36.3665,36.4169,191341.0
2017-12-11 09:50:00,43.37,43.38,43.3,43.3,149293.0,36.4169,36.4253,36.3581,36.3581,149293.0
2017-12-11 09:55:00,43.3,43.41,43.26,43.4,223810.0,36.3581,36.4504,36.3245,36.4421,223810.0
2017-12-11 10:00:00,43.41,43.47,43.39,43.43,284617.0,36.4504,36.5008,36.4337,36.4672,284617.0
2017-12-11 10:05:00,43.43,43.46,43.41,43.46,191971.0,36.4672,36.4924,36.4504,36.4924,191971.0
2017-12-11 10:10:00,43.45,43.47,43.39,43.4,142442.0,36.484,36.5008,36.4337,36.4421,142442.0
2017-12-11 10:15:00,43.4,43.42,43.35,43.36,168619.0,36.4421,36.4588,36.4001,36.4085,168619.0
2017-12-11 10:20:00,43.37,43.41,43.36,43.39,154891.0,36.4169,36.4504,36.4085,36.4337,154891.0
2017-12-11 10:25:00,43.38,43.4,43.35,43.36,167511.0,36.4253,36.4421,36.4001,36.4085,167511.0
2017-12-11 10:30:00,43.36,43.39,43.35,43.38,104435.0,36.4085,36.4337,36.4001,36.4253,104435.0
2017-12-11 10:35:00,43.38,43.4,43.36,43.38,119060.0,36.4253,36.4421,36.4085,36.4253,119060.0
2017-12-11 10:40:00,43.38,43.4,43.33,43.34,130287.0,36.4253,36.4421,36.3833,36.3917,130287.0
2017-12-11 10:45:00,43.34,43.41,43.32,43.41,141058.0,36.3917,36.4504,36.3749,36.4504,141058.0
2017-12-11 10:50:00,43.4,43.45,43.39,43.45,91526.0,36.4421,36.484,36.4337,36.484,91526.0
2017-12-11 10:55:00,43.45,43.46,43.42,43.43,86023.0,36.484,36.4924,36.4588,36.4672,86023.0
2017-12-11 11:00:00,43.43,43.45,43.4,43.4,89372.0,36.4672,36.484,36.4421,36.4421,89372.0
2017-12-11 11:05:00,43.41,43.45,43.39,43.43,89817.0,36.4504,36.484,36.4337,36.4672,89817.0
2017-12-11 11:10:00,43.43,43.49,43.42,43.48,106066.0,36.4672,36.5176,36.4588,36.5092,106066.0
2017-12-11 11:15:00,43.48,43.49,43.44,43.48,123500.0,36.5092,36.5176,36.4756,36.5092,123500.0
2017-12-11 11:20:00,43.48,43.54,43.47,43.54,227589.0,36.5092,36.5596,36.5008,36.5596,227589.0
2017-12-11 11:25:00,43.54,43.6,43.52,43.59,166581.0,36.5596,36.61,36.5428,36.6016,166581.0
2017-12-11 11:30:00,43.6,43.78,43.58,43.75,411710.0,36.61,36.7611,36.5932,36.7359,411710.0
2017-12-11 11:35:00,43.76,43.76,43.68,43.69,163010.0,36.7443,36.7443,36.6772,36.6856,163010.0
2017-12-11 11:40:00,43.69,43.69,43.61,43.63,171016.0,36.6856,36.6856,36.6184,36.6352,171016.0
2017-12-11 11:45:00,43.63,43.66,43.57,43.65,106158.0,36.6352,36.6604,36.5848,36.652,106158.0
2017-12-11 11:50:00,43.65,43.65,43.6,43.62,123353.0,36.652,36.652,36.61,36.6268,123353.0
2017-12-11 11:55:00,43.62,43.63,43.59,43.61,89080.0,36.6268,36.6352,36.6016,36.6184,89080.0
2017-12-11 12:00:00,43.61,43.62,43.58,43.6,80472.0,36.6184,36.6268,36.5932,36.61,80472.0
2017-12-11 12:05:00,43.6,43.63,43.58,43.59,145514.0,36.61,36.6352,36.5932,36.6016,145514.0
2017-12-11 12:10:00,43.58,43.6,43.55,43.59,116722.0,36.5932,36.61,36.568,36.6016,116722.0
2017-12-11 12:15:00,43.59,43.6,43.54,43.57,109867.0,36.6016,36.61,36.5596,36.5848,109867.0
2017-12-11 12:20:00,43.56,43.57,43.53,43.53,112482.0,36.5764,36.5848,36.5512,36.5512,112482.0
2017-12-11 12:25:00,43.54,43.56,43.52,43.55,74723.0,36.5596,36.5764,36.5428,36.568,74723.0
2017-12-11 12:30:00,43.55,43.6,43.54,43.57,104432.0,36.568,36.61,36.5596,36.5848,104432.0
2017-12-11 12:35:00,43.58,43.58,43.47,43.47,99098.0,36.5932,36.5932,36.5008,36.5008,99098.0
2017-12-11 12:40:00,43.47,43.5,43.46,43.48,72965.0,36.5008,36.526,36.4924,36.5092,72965.0
2017-12-11 12:45:00,43.48,43.51,43.45,43.48,80472.0,36.5092,36.5344,36.484,36.5092,80472.0
2017-12-11 12:50:00,43.48,43.51,43.48,43.49,66005.0,36.5092,36.5344,36.5092,36.5176,66005.0
2017-12-11 12:55:00,43.49,43.5,43.45,43.46,86678.0,36.5176,36.526,36.484,36.4924,86678.0
2017-12-11 13:00:00,43.46,43.48,43.44,43.45,96638.0,36.4924,36.5092,36.4756,36.484,96638.0
2017-12-11 13:05:00,43.45,43.5,43.44,43.47,100193.0,36.484,36.526,36.4756,36.5008,100193.0
2017-12-11 13:10:00,43.47,43.51,43.44,43.46,82468.0,36.5008,36.5344,36.4756,36.4924,82468.0
2017-12-11 13:15:00,43.45,43.47,43.42,43.47,82591.0,36.484,36.5008,36.4588,36.5008,82591.0
2017-12-11 13:20:00,43.47,43.48,43.44,43.46,58933.0,36.5008,36.5092,36.4756,36.4924,58933.0
2017-12-11 13:25:00,43.47,43.48,43.44,43.44,97170.0,36.5008,36.5092,36.4756,36.4756,97170.0
2017-12-11 13:30:00,43.45,43.51,43.45,43.5,84722.0,36.484,36.5344,36.484,36.526,84722.0
2017-12-11 13:35:00,43.49,43.52,43.47,43.47,105943.0,36.5176,36.5428,36.5008,36.5008,105943.0
2017-12-11 13:40:00,43.48,43.5,43.46,43.49,77027.0,36.5092,36.526,36.4924,36.5176,77027.0
2017-12-11 13:45:00,43.49,43.5,43.46,43.47,48643.0,36.5176,36.526,36.4924,36.5008,48643.0
2017-12-11 13:50:00,43.47,43.47,43.44,43.47,63345.0,36.5008,36.5008,36.4756,36.5008,63345.0
2017-12-11 13:55:00,43.46,43.47,43.45,43.45,78311.0,36.4924,36.5008,36.484,36.484,78311.0
2017-12-11 14:00:00,43.45,43.51,43.45,43.47,110641.0,36.484,36.5344,36.484,36.5008,110641.0
2017-12-11 14:05:00,43.47,43.49,43.45,43.45,74627.0,36.5008,36.5176,36.484,36.484,74627.0
2017-12-11 14:10:00,43.45,43.49,43.45,43.46,80127.0,36.484,36.5176,36.484,36.4924,80127.0
2017-12-11 14:15:00,43.46,43.47,43.44,43.45,87662.0,36.4924,36.5008,36.4756,36.484,87662.0
2017-12-11 14:20:00,43.45,43.47,43.44,43.45,79851.0,36.484,36.5008,36.4756,36.484,79851.0
2017-12-11 14:25:00,43.45,43.5,43.45,43.48,84644.0,36.484,36.526,36.484,36.5092,84644.0
2017-12-11 14:30:00,43.48,43.52,43.46,43.52,112855.0,36.5092,36.5428,36.4924,36.5428,112855.0
2017-12-11 14:35:00,43.52,43.53,43.49,43.52,113300.0,36.5428,36.5512,36.5176,36.5428,113300.0
2017-12-11 14:40:00,43.52,43.54,43.52,43.52,92392.0,36.5428,36.5596,36.5428,36.5428,92392.0
2017-12-11 14:45:00,43.52,43.59,43.52,43.57,173376.0,36.5428,36.6016,36.5428,36.5848,173376.0
2017-12-11 14:50:00,43.58,43.63,43.57,43.63,182287.0,36.5932,36.6352,36.5848,36.6352,182287.0
2017-12-11 14:55:00,43.63,43.63,43.59,43.61,149688.0,36.6352,36.6352,36.6016,36.6184,149688.0
2017-12-11 15:00:00,43.6,43.61,43.57,43.58,214921.0,36.61,36.6184,36.5848,36.5932,214921.0
2017-12-11 15:05:00,43.58,43.59,43.56,43.57,110306.0,36.5932,36.6016,36.5764,36.5848,110306.0
2017-12-11 15:10:00,43.56,43.58,43.55,43.55,239639.0,36.5764,36.5932,36.568,36.568,239639.0
2017-12-11 15:15:00,43.55,43.57,43.52,43.55,229863.0,36.568,36.5848,36.5428,36.568,229863.0
2017-12-11 15:20:00,43.55,43.55,43.49,43.52,589413.0,36.568,36.568,36.5176,36.5428,589413.0
2017-12-11 15:25:00,43.53,43.53,43.49,43.51,161602.0,36.5512,36.5512,36.5176,36.5344,161602.0
2017-12-11 15:30:00,43.5,43.51,43.47,43.49,449078.0,36.526,36.5344,36.5008,36.5176,449078.0
2017-12-11 15:35:00,43.5,43.53,43.49,43.5,805763.0,36.526,36.5512,36.5176,36.526,805763.0
2017-12-11 15:40:00,43.5,43.52,43.49,43.5,204571.0,36.526,36.5428,36.5176,36.526,204571.0
2017-12-11 15:45:00,43.51,43.55,43.5,43.55,316330.0,36.5344,36.568,36.526,36.568,316330.0
2017-12-11 15:50:00,43.55,43.59,43.54,43.57,572305.0,36.568,36.6016,36.5596,36.5848,572305.0
2017-12-11 15:55:00,43.57,43.67,43.56,43.65,1415179.0,36.5848,36.6688,36.5764,36.652,1415179.0
2017-12-12 09:30:00,43.47,43.62,43.45,43.54,552821.0,36.5008,36.6268,36.484,36.5596,552821.0
2017-12-12 09:35:00,43.55,43.57,43.34,43.36,190354.0,36.568,36.5848,36.3917,36.4085,190354.0
2017-12-12 09:40:00,43.37,43.46,43.33,43.4,204706.0,36.4169,36.4924,36.3833,36.4421,204706.0
2017-12-12 09:45:00,43.41,43.46,43.36,43.39,162742.0,36.4504,36.4924,36.4085,36.4337,162742.0
2017-12-12 09:50:00,43.39,43.4,43.27,43.28,709147.0,36.4337,36.4421,36.3329,36.3413,709147.0
2017-12-12 09:55:00,43.28,43.3,43.14,43.23,326387.0,36.3413,36.3581,36.2237,36.2993,326387.0
2017-12-12 10:00:00,43.23,43.24,43.1,43.21,354622.0,36.2993,36.3077,36.1901,36.2825,354622.0
2017-12-12 10:05:00,43.21,43.22,43.14,43.15,204427.0,36.2825,36.2909,36.2237,36.2321,204427.0
2017-12-12 10:10:00,43.14,43.17,43.08,43.14,216127.0,36.2237,36.2489,36.1734,36.2237,216127.0
2017-12-12 10:15:00,43.13,43.21,43.12,43.2,133112.0,36.2153,36.2825,36.2069,36.2741,133112.0
2017-12-12 10:20:00,43.21,43.25,43.2,43.22,176389.0,36.2825,36.3161,36.2741,36.2909,176389.0
2017-12-12 10:25:00,43.23,43.26,43.2,43.23,432377.0,36.2993,36.3245,36.2741,36.2993,432377.0
2017-12-12 10:30:00,43.24,43.31,43.22,43.23,255344.0,36.3077,36.3665,36.2909,36.2993,255344.0
2017-12-12 10:35:00,43.23,43.26,43.2,43.24,146797.0,36.2993,36.3245,36.2741,36.3077,146797.0
2017-12-12 10:40:00,43.23,43.26,43.22,43.23,145228.0,36.2993,36.3245,36.2909,36.2993,145228.0
2017-12-12 10:45:00,43.23,43.25,43.19,43.19,144304.0,36.2993,36.3161,36.2657,36.2657,144304.0
2017-12-12 10:50:00,43.19,43.32,43.19,43.32,409728.0,36.2657,36.3749,36.2657,36.3749,409728.0
2017-12-12 10:55:00,43.32,43.33,43.26,43.28,194707.0,36.3749,36.3833,36.3245,36.3413,194707.0
2017-12-12 11:00:00,43.29,43.31,43.25,43.29,146390.0,36.3497,36.3665,36.3161,36.3497,146390.0
2017-12-12 11:05:00,43.3,43.33,43.29,43.32,94841.0,36.3581,36.3833,36.3497,36.3749,94841.0
2017-12-12 11:10:00,43.31,43.41,43.31,43.36,198345.0,36.3665,36.4504,36.3665,36.4085,198345.0
2017-12-12 11:15:00,43.36,43.37,43.31,43.33,126680.0,36.4085,36.4169,36.3665,36.3833,126680.0
2017-12-12 11:20:00,43.33,43.34,43.28,43.31,109198.0,36.3833,36.3917,36.3413,36.3665,109198.0
2017-12-12 11:25:00,43.32,43.37,43.31,43.36,186138.0,36.3749,36.4169,36.3665,36.4085,186138.0
2017-12-12 11:30:00,43.37,43.43,43.37,43.4,204024.0,36.4169,36.4672,36.4169,36.4421,204024.0
2017-12-12 11:35:00,43.4,43.44,43.35,43.44,114793.0,36.4421,36.4756,36.4001,36.4756,114793.0
2017-12-12 11:40:00,43.44,43.48,43.37,43.48,220671.0,36.4756,36.5092,36.4169,36.5092,220671.0
2017-12-12 11:45:00,43.48,43.54,43.46,43.5,127399.0,36.5092,36.5596,36.4924,36.526,127399.0
2017-12-12 11:50:00,43.51,43.52,43.44,43.45,139237.0,36.5344,36.5428,36.4756,36.484,139237.0
2017-12-12 11:55:00,43.45,43.45,43.41,43.44,108932.0,36.484,36.484,36.4504,36.4756,108932.0
2017-12-12 12:00:00,43.44,43.46,43.4,43.44,119184.0,36.4756,36.4924,36.4421,36.4756,119184.0
2017-12-12 12:05:00,43.44,43.45,43.41,43.43,56645.0,36.4756,36.484,36.4504,36.4672,56645.0
2017-12-12 12:10:00,43.43,43.44,43.39,43.44,68862.0,36.4672,36.4756,36.4337,36.4756,68862.0
2017-12-12 12:15:00,43.44,43.44,43.41,43.42,40398.0,36.4756,36.4756,36.4504,36.4588,40398.0
2017-12-12 12:20:00,43.42,43.43,43.39,43.41,100319.0,36.4588,36.4672,36.4337,36.4504,100319.0
2017-12-12 12:25:00,43.41,43.42,43.35,43.37,81763.0,36.4504,36.4588,36.4001,36.4169,81763.0
2017-12-12 12:30:00,43.38,43.43,43.36,43.41,80661.0,36.4253,36.4672,36.4085,36.4504,80661.0
2017-12-12 12:35:00,43.41,43.42,43.37,43.38,77892.0,36.4504,36.4588,36.4169,36.4253,77892.0
2017-12-12 12:40:00,43.38,43.39,43.35,43.39,126219.0,36.4253,36.4337,36.4001,36.4337,126219.0
2017-12-12 12:45:00,43.38,43.41,43.37,43.37,98410.0,36.4253,36.4504,36.4169,36.4169,98410.0
2017-12-12 12:50:00,43.38,43.4,43.36,43.4,96568.0,36.4253,36.4421,36.4085,36.4421,96568.0
2017-12-12 12:55:00,43.4,43.44,43.39,43.44,68695.0,36.4421,36.4756,36.4337,36.4756,68695.0
2017-12-12 13:00:00,43.43,43.45,43.39,43.42,93759.0,36.4672,36.484,36.4337,36.4588,93759.0
2017-12-12 13:05:00,43.41,43.44,43.41,43.43,76073.0,36.4504,36.4756,36.4504,36.4672,76073.0
2017-12-12 13:10:00,43.43,43.46,43.42,43.44,76944.0,36.4672,36.4924,36.4588,36.4756,76944.0
2017-12-12 13:15:00,43.45,43.45,43.41,43.43,78973.0,36.484,36.484,36.4504,36.4672,78973.0
2017-12-12 13:20:00,43.43,43.44,43.41,43.43,58873.0,36.4672,36.4756,36.4504,36.4672,58873.0
2017-12-12 13:25:00,43.43,43.43,43.37,43.38,92150.0,36.4672,36.4672,36.4169,36.4253,92150.0
2017-12-12 13:30:00,43.37,43.39,43.36,43.37,52918.0,36.4169,36.4337,36.4085,36.4169,52918.0
2017-12-12 13:35:00,43.38,43.4,43.37,43.4,52111.0,36.4253,36.4421,36.4169,36.4421,52111.0
2017-12-12 13:40:00,43.4,43.42,43.38,43.39,92383.0,36.4421,36.4588,36.4253,36.4337,92383.0
2017-12-12 13:45:00,43.39,43.4,43.35,43.36,91782.0,36.4337,36.4421,36.4001,36.4085,91782.0
2017-12-12 13:50:00,43.35,43.37,43.34,43.35,60467.0,36.4001,36.4169,36.3917,36.4001,60467.0
2017-12-12 13:55:00,43.34,43.36,43.32,43.34,110976.0,36.3917,36.4085,36.3749,36.3917,110976.0
2017-12-12 14:00:00,43.33,43.35,43.31,43.34,142672.0,36.3833,36.4001,36.3665,36.3917,142672.0
2017-12-12 14:05:00,43.34,43.37,43.33,43.37,58488.0,36.3917,36.4169,36.3833,36.4169,58488.0
2017-12-12 14:10:00,43.37,43.37,43.35,43.36,100170.0,36.4169,36.4169,36.4001,36.4085,100170.0
2017-12-12 14:15:00,43.37,43.38,43.35,43.37,99680.0,36.4169,36.4253,36.4001,36.4169,99680.0
2017-12-12 14:20:00,43.37,43.42,43.36,43.41,90438.0,36.4169,36.4588,36.4085,36.4504,90438.0
2017-12-12 14:25:00,43.4,43.41,43.38,43.41,66988.0,36.4421,36.4504,36.4253,36.4504,66988.0
2017-12-12 14:30:00,43.41,43.44,43.4,43.42,96819.0,36.4504,36.4756,36.4421,36.4588,96819.0
2017-12-12 14:35:00,43.43,43.46,43.41,43.45,132645.0,36.4672,36.4924,36.4504,36.484,132645.0
2017-12-12 14:40:00,43.44,43.52,43.44,43.49,294099.0,36.4756,36.5428,36.4756,36.5176,294099.0
2017-12-12 14:45:00,43.49,43.51,43.44,43.45,209119.0,36.5176,36.5344,36.4756,36.484,209119.0
2017-12-12 14:50:00,43.45,43.48,43.43,43.45,112541.0,36.484,36.5092,36.4672,36.484,112541.0
2017-12-12 14:55:00,43.45,43.47,43.43,43.43,62572.0,36.484,36.5008,36.4672,36.4672,62572.0
2017-12-12 15:00:00,43.44,43.45,43.43,43.44,53968.0,36.4756,36.484,36.4672,36.4756,53968.0
2017-12-12 15:05:00,43.44,43.44,43.39,43.4,119900.0,36.4756,36.4756,36.4337,36.4421,119900.0
2017-12-12 15:10:00,43.4,43.41,43.38,43.4,88126.0,36.4421,36.4504,36.4253,36.4421,88126.0
2017-12-12 15:15:00,43.4,43.41,43.37,43.38,75670.0,36.4421,36.4504,36.4169,36.4253,75670.0
2017-12-12 15:20:00,43.38,43.39,43.34,43.37,103958.0,36.4253,36.4337,36.3917,36.4169,103958.0
2017-12-12 15:25:00,43.37,43.37,43.34,43.37,100672.0,36.4169,36.4169,36.3917,36.4169,100672.0
2017-12-12 15:30:00,43.36,43.38,43.35,43.36,76686.0,36.4085,36.4253,36.4001,36.4085,76686.0
2017-12-12 15:35:00,43.36,43.38,43.32,43.35,117153.0,36.4085,36.4253,36.3749,36.4001,117153.0
2017-12-12 15:40:00,43.34,43.36,43.31,43.36,164955.0,36.3917,36.4085,36.3665,36.4085,164955.0
2017-12-12 15:45:00,43.35,43.37,43.33,43.33,220626.0,36.4001,36.4169,36.3833,36.3833,220626.0
2017-12-12 15:50:00,43.33,43.34,43.31,43.34,303450.0,36.3833,36.3917,36.3665,36.3917,303450.0
2017-12-12 15:55:00,43.33,43.37,43.32,43.34,536510.0,36.3833,36.4169,36.3749,36.3917,536510.0
2017-12-13 09:30:00,43.65,43.66,43.32,43.43,782332.0,36.652,36.6604,36.3749,36.4672,782332.0
2017-12-13 09:35:00,43.43,43.51,43.37,43.39,209526.0,36.4672,36.5344,36.4169,36.4337,209526.0
2017-12-13 09:40:00,43.39,43.47,43.39,43.41,167805.0,36.4337,36.5008,36.4337,36.4504,167805.0
2017-12-13 09:45:00,43.41,43.48,43.35,43.44,213716.0,36.4504,36.5092,36.4001,36.4756,213716.0
2017-12-13 09:50:00,43.45,43.45,43.35,43.37,163034.0,36.484,36.484,36.4001,36.4169,163034.0
2017-12-13 09:55:00,43.37,43.41,43.3,43.32,164937.0,36.4169,36.4504,36.3581,36.3749,164937.0
2017-12-13 10:00:00,43.31,43.36,43.3,43.36,105661.0,36.3665,36.4085,36.3581,36.4085,105661.0
2017-12-13 10:05:00,43.36,43.38,43.3,43.34,130269.0,36.4085,36.4253,36.3581,36.3917,130269.0
2017-12-13 10:10:00,43.35,43.44,43.34,43.42,218824.0,36.4001,36.4756,36.3917,36.4588,218824.0
2017-12-13 10:15:00,43.43,43.43,43.36,43.36,86200.0,36.4672,36.4672,36.4085,36.4085,86200.0
2017-12-13 10:20:00,43.37,43.44,43.35,43.42,110320.0,36.4169,36.4756,36.4001,36.4588,110320.0
2017-12-13 10:25:00,43.42,43.46,43.38,43.44,137387.0,36.4588,36.4924,36.4253,36.4756,137387.0
2017-12-13 10:30:00,43.44,43.45,43.39,43.43,105798.0,36.4756,36.484,36.4337,36.4672,105798.0
2017-12-13 10:35:00,43.43,43.5,43.4,43.5,236319.0,36.4672,36.526,36.4421,36.526,236319.0
2017-12-13 10:40:00,43.5,43.54,43.46,43.46,449374.0,36.526,36.5596,36.4924,36.4924,449374.0
2017-12-13 10:45:00,43.46,43.49,43.38,43.39,339964.0,36.4924,36.5176,36.4253,36.4337,339964.0
2017-12-13 10:50:00,43.39,43.47,43.37,43.44,205159.0,36.4337,36.5008,36.4169,36.4756,205159.0
2017-12-13 10:55:00,43.44,43.45,43.38,43.42,134335.0,36.4756,36.484,36.4253,36.4588,134335.0
2017-12-13 11:00:00,43.41,43.42,43.37,43.39,144331.0,36.4504,36.4588,36.4169,36.4337,144331.0
2017-12-13 11:05:00,43.4,43.4,43.32,43.37,175382.0,36.4421,36.4421,36.3749,36.4169,175382.0
2017-12-13 11:10:00,43.37,43.39,43.35,43.35,88681.0,36.4169,36.4337,36.4001,36.4001,88681.0
2017-12-13 11:15:00,43.36,43.38,43.31,43.31,159949.0,36.4085,36.4253,36.3665,36.3665,159949.0
2017-12-13 11:20:00,43.31,43.33,43.24,43.33,267740.0,36.3665,36.3833,36.3077,36.3833,267740.0
2017-12-13 11:25:00,43.33,43.4,43.32,43.36,104237.0,36.3833,36.4421,36.3749,36.4085,104237.0
2017-12-13 11:30:00,43.37,43.38,43.34,43.34,140641.0,36.4169,36.4253,36.3917,36.3917,140641.0
2017-12-13 11:35:00,43.34,43.35,43.31,43.33,76436.0,36.3917,36.4001,36.3665,36.3833,76436.0
2017-12-13 11:40:00,43.33,43.36,43.3,43.33,94130.0,36.3833,36.4085,36.3581,36.3833,94130.0
2017-12-13 11:45:00,43.32,43.34,43.24,43.31,153460.0,36.3749,36.3917,36.3077,36.3665,153460.0
2017-12-13 11:50:00,43.3,43.33,43.28,43.32,82948.0,36.3581,36.3833,36.3413,36.3749,82948.0
2017-12-13 11:55:00,43.32,43.34,43.3,43.34,105511.0,36.3749,36.3917,36.3581,36.3917,105511.0
2017-12-13 12:00:00,43.33,43.36,43.3,43.35,212758.0,36.3833,36.4085,36.3581,36.4001,212758.0
2017-12-13 12:05:00,43.34,43.39,43.33,43.36,106997.0,36.3917,36.4337,36.3833,36.4085,106997.0
2017-12-13 12:10:00,43.36,43.39,43.34,43.34,128674.0,36.4085,36.4337,36.3917,36.3917,128674.0
2017-12-13 12:15:00,43.35,43.41,43.35,43.41,77258.0,36.4001,36.4504,36.4001,36.4504,77258.0
2017-12-13 12:20:00,43.41,43.42,43.38,43.41,69927.0,36.4504,36.4588,36.4253,36.4504,69927.0
2017-12-13 12:25:00,43.41,43.42,43.36,43.4,89757.0,36.4504,36.4588,36.4085,36.4421,89757.0
2017-12-13 12:30:00,43.4,43.42,43.38,43.39,216287.0,36.4421,36.4588,36.4253,36.4337,216287.0
2017-12-13 12:35:00,43.39,43.42,43.34,43.34,117654.0,36.4337,36.4588,36.3917,36.3917,117654.0
2017-12-13 12:40:00,43.34,43.42,43.33,43.41,94131.0,36.3917,36.4588,36.3833,36.4504,94131.0
2017-12-13 12:45:00,43.41,43.45,43.39,43.41,120150.0,36.4504,36.484,36.4337,36.4504,120150.0
2017-12-13 12:50:00,43.41,43.43,43.38,43.39,96870.0,36.4504,36.4672,36.4253,36.4337,96870.0
2017-12-13 12:55:00,43.39,43.41,43.38,43.41,64553.0,36.4337,36.4504,36.4253,36.4504,64553.0
2017-12-13 13:00:00,43.4,43.44,43.39,43.42,170714.0,36.4421,36.4756,36.4337,36.4588,170714.0
2017-12-13 13:05:00,43.42,43.43,43.4,43.42,65510.0,36.4588,36.4672,36.4421,36.4588,65510.0
2017-12-13 13:10:00,43.41,43.5,43.4,43.47,382654.0,36.4504,36.526,36.4421,36.5008,382654.0
2017-12-13 13:15:00,43.48,43.48,43.42,43.42,232059.0,36.5092,36.5092,36.4588,36.4588,232059.0
2017-12-13 13:20:00,43.42,43.46,43.4,43.44,163103.0,36.4588,36.4924,36.4421,36.4756,163103.0
2017-12-13 13:25:00,43.44,43.45,43.41,43.44,101127.0,36.4756,36.484,36.4504,36.4756,101127.0
2017-12-13 13:30:00,43.44,43.45,43.39,43.4,106687.0,36.4756,36.484,36.4337,36.4421,106687.0
2017-12-13 13:35:00,43.39,43.42,43.39,43.41,106878.0,36.4337,36.4588,36.4337,36.4504,106878.0
2017-12-13 13:40:00,43.4,43.43,43.39,43.43,90898.0,36.4421,36.4672,36.4337,36.4672,90898.0
2017-12-13 13:45:00,43.43,43.49,43.42,43.49,122697.0,36.4672,36.5176,36.4588,36.5176,122697.0
2017-12-13 13:50:00,43.48,43.49,43.4,43.4,135061.0,36.5092,36.5176,36.4421,36.4421,135061.0
2017-12-13 13:55:00,43.4,43.42,43.37,43.41,101636.0,36.4421,36.4588,36.4169,36.4504,101636.0
2017-12-13 14:00:00,43.41,43.55,43.4,43.48,317501.0,36.4504,36.568,36.4421,36.5092,317501.0
2017-12-13 14:05:00,43.47,43.48,43.38,43.4,189119.0,36.5008,36.5092,36.4253,36.4421,189119.0
2017-12-13 14:10:00,43.39,43.47,43.38,43.46,60797.0,36.4337,36.5008,36.4253,36.4924,60797.0
2017-12-13 14:15:00,43.45,43.49,43.43,43.49,90704.0,36.484,36.5176,36.4672,36.5176,90704.0
2017-12-13 14:20:00,43.48,43.5,43.44,43.47,79698.0,36.5092,36.526,36.4756,36.5008,79698.0
2017-12-13 14:25:00,43.47,43.5,43.44,43.5,67067.0,36.5008,36.526,36.4756,36.526,67067.0
2017-12-13 14:30:00,43.5,43.53,43.48,43.51,220793.0,36.526,36.5512,36.5092,36.5344,220793.0
2017-12-13 14:35:00,43.51,43.51,43.46,43.48,175966.0,36.5344,36.5344,36.4924,36.5092,175966.0
2017-12-13 14:40:00,43.48,43.5,43.45,43.49,75125.0,36.5092,36.526,36.484,36.5176,75125.0
2017-12-13 14:45:00,43.49,43.51,43.47,43.5,119068.0,36.5176,36.5344,36.5008,36.526,119068.0
2017-12-13 14:50:00,43.5,43.5,43.44,43.5,327424.0,36.526,36.526,36.4756,36.526,327424.0
2017-12-13 14:55:00,43.5,43.52,43.45,43.46,134128.0,36.526,36.5428,36.484,36.4924,134128.0
2017-12-13 15:00:00,43.46,43.47,43.42,43.47,156487.0,36.4924,36.5008,36.4588,36.5008,156487.0
2017-12-13 15:05:00,43.47,43.48,43.43,43.44,195343.0,36.5008,36.5092,36.4672,36.4756,195343.0
2017-12-13 15:10:00,43.44,43.47,43.43,43.45,114227.0,36.4756,36.5008,36.4672,36.484,114227.0
2017-12-13 15:15:00,43.45,43.49,43.43,43.48,115892.0,36.484,36.5176,36.4672,36.5092,115892.0
2017-12-13 15:20:00,43.48,43.51,43.45,43.47,323416.0,36.5092,36.5344,36.484,36.5008,323416.0
2017-12-13 15:25:00,43.47,43.47,43.39,43.41,183005.0,36.5008,36.5008,36.4337,36.4504,183005.0
2017-12-13 15:30:00,43.41,43.47,43.4,43.47,159334.0,36.4504,36.5008,36.4421,36.5008,159334.0
2017-12-13 15:35:00,43.48,43.49,43.44,43.44,178794.0,36.5092,36.5176,36.4756,36.4756,178794.0
2017-12-13 15:40:00,43.45,43.47,43.4,43.45,207480.0,36.484,36.5008,36.4421,36.484,207480.0
2017-12-13 15:45:00,43.46,43.48,43.39,43.46,310057.0,36.4924,36.5092,36.4337,36.4924,310057.0
2017-12-13 15:50:00,43.46,43.46,43.33,43.36,469980.0,36.4924,36.4924,36.3833,36.4085,469980.0
2017-12-13 15:55:00,43.36,43.4,43.33,43.34,1066991.0,36.4085,36.4421,36.3833,36.3917,1066991.0
2017-12-14 09:30:00,43.43,43.57,43.25,43.31,398443.0,36.4672,36.5848,36.3161,36.3665,398443.0
2017-12-14 09:35:00,43.31,43.34,43.24,43.29,150229.0,36.3665,36.3917,36.3077,36.3497,150229.0
2017-12-14 09:40:00,43.29,43.32,43.28,43.28,133446.0,36.3497,36.3749,36.3413,36.3413,133446.0
2017-12-14 09:45:00,43.29,43.3,43.2,43.21,206430.0,36.3497,36.3581,36.2741,36.2825,206430.0
2017-12-14 09:50:00,43.22,43.26,43.19,43.23,173277.0,36.2909,36.3245,36.2657,36.2993,173277.0
2017-12-14 09:55:00,43.23,43.23,43.19,43.19,275309.0,36.2993,36.2993,36.2657,36.2657,275309.0
2017-12-14 10:00:00,43.19,43.2,43.01,43.05,510428.0,36.2657,36.2741,36.1146,36.1482,510428.0
2017-12-14 10:05:00,43.05,43.23,43.02,43.23,292386.0,36.1482,36.2993,36.123,36.2993,292386.0
2017-12-14 10:10:00,43.23,43.27,43.18,43.18,318813.0,36.2993,36.3329,36.2573,36.2573,318813.0
2017-12-14 10:15:00,43.18,43.2,43.15,43.15,229134.0,36.2573,36.2741,36.2321,36.2321,229134.0
2017-12-14 10:20:00,43.15,43.21,43.14,43.21,249602.0,36.2321,36.2825,36.2237,36.2825,249602.0
2017-12-14 10:25:00,43.21,43.37,43.2,43.33,238505.0,36.2825,36.4169,36.2741,36.3833,238505.0
2017-12-14 10:30:00,43.33,43.35,43.26,43.32,98394.0,36.3833,36.4001,36.3245,36.3749,98394.0
2017-12-14 10:35:00,43.32,43.36,43.3,43.36,109545.0,36.3749,36.4085,36.3581,36.4085,109545.0
2017-12-14 10:40:00,43.36,43.4,43.33,43.34,488121.0,36.4085,36.4421,36.3833,36.3917,488121.0
2017-12-14 10:45:00,43.34,43.37,43.33,43.34,106366.0,36.3917,36.4169,36.3833,36.3917,106366.0
2017-12-14 10:50:00,43.34,43.37,43.27,43.28,161805.0,36.3917,36.4169,36.3329,36.3413,161805.0
2017-12-14 10:55:00,43.27,43.3,43.23,43.23,186283.0,36.3329,36.3581,36.2993,36.2993,186283.0
2017-12-14 11:00:00,43.23,43.29,43.23,43.28,232029.0,36.2993,36.3497,36.2993,36.3413,232029.0
2017-12-14 11:05:00,43.29,43.31,43.26,43.26,135418.0,36.3497,36.3665,36.3245,36.3245,135418.0
2017-12-14 11:10:00,43.26,43.3,43.26,43.29,100902.0,36.3245,36.3581,36.3245,36.3497,100902.0
2017-12-14 11:15:00,43.28,43.34,43.26,43.34,148387.0,36.3413,36.3917,36.3245,36.3917,148387.0
2017-12-14 11:20:00,43.33,43.34,43.29,43.33,90598.0,36.3833,36.3917,36.3497,36.3833,90598.0
2017-12-14 11:25:00,43.33,43.34,43.28,43.33,219789.0,36.3833,36.3917,36.3413,36.3833,219789.0
2017-12-14 11:30:00,43.33,43.39,43.32,43.38,224363.0,36.3833,36.4337,36.3749,36.4253,224363.0
2017-12-14 11:35:00,43.38,43.41,43.35,43.41,185106.0,36.4253,36.4504,36.4001,36.4504,185106.0
2017-12-14 11:40:00,43.41,43.41,43.36,43.37,241200.0,36.4504,36.4504,36.4085,36.4169,241200.0
2017-12-14 11:45:00,43.37,43.44,43.36,43.44,140084.0,36.4169,36.4756,36.4085,36.4756,140084.0
2017-12-14 11:50:00,43.43,43.44,43.39,43.39,106111.0,36.4672,36.4756,36.4337,36.4337,106111.0
2017-12-14 11:55:00,43.4,43.4,43.34,43.38,89662.0,36.4421,36.4421,36.3917,36.4253,89662.0
2017-12-14 12:00:00,43.39,43.39,43.34,43.36,126585.0,36.4337,36.4337,36.3917,36.4085,126585.0
2017-12-14 12:05:00,43.35,43.4,43.34,43.4,99532.0,36.4001,36.4421,36.3917,36.4421,99532.0
2017-12-14 12:10:00,43.4,43.42,43.37,43.38,87033.0,36.4421,36.4588,36.4169,36.4253,87033.0
2017-12-14 12:15:00,43.38,43.43,43.36,43.43,150265.0,36.4253,36.4672,36.4085,36.4672,150265.0
2017-12-14 12:20:00,43.43,43.45,43.41,43.44,351540.0,36.4672,36.484,36.4504,36.4756,351540.0
2017-12-14 12:25:00,43.45,43.45,43.42,43.44,209932.0,36.484,36.484,36.4588,36.4756,209932.0
2017-12-14 12:30:00,43.44,43.53,43.44,43.52,224856.0,36.4756,36.5512,36.4756,36.5428,224856.0
2017-12-14 12:35:00,43.52,43.53,43.49,43.5,380130.0,36.5428,36.5512,36.5176,36.526,380130.0
2017-12-14 12:40:00,43.51,43.52,43.49,43.51,144792.0,36.5344,36.5428,36.5176,36.5344,144792.0
2017-12-14 12:45:00,43.51,43.51,43.48,43.48,102426.0,36.5344,36.5344,36.5092,36.5092,102426.0
2017-12-14 12:50:00,43.48,43.49,43.45,43.47,128631.0,36.5092,36.5176,36.484,36.5008,128631.0
2017-12-14 12:55:00,43.47,43.48,43.44,43.47,103270.0,36.5008,36.5092,36.4756,36.5008,103270.0
2017-12-14 13:00:00,43.47,43.48,43.42,43.47,109425.0,36.5008,36.5092,36.4588,36.5008,109425.0
2017-12-14 13:05:00,43.47,43.47,43.45,43.45,53666.0,36.5008,36.5008,36.484,36.484,53666.0
2017-12-14 13:10:00,43.45,43.49,43.43,43.44,97470.0,36.484,36.5176,36.4672,36.4756,97470.0
2017-12-14 13:15:00,43.44,43.45,43.39,43.43,176503.0,36.4756,36.484,36.4337,36.4672,176503.0
2017-12-14 13:20:00,43.42,43.45,43.41,43.45,54960.0,36.4588,36.484,36.4504,36.484,54960.0
2017-12-14 13:25:00,43.45,43.47,43.43,43.45,70505.0,36.484,36.5008,36.4672,36.484,70505.0
2017-12-14 13:30:00,43.45,43.45,43.38,43.4,160096.0,36.484,36.484,36.4253,36.4421,160096.0
2017-12-14 13:35:00,43.4,43.41,43.38,43.41,55478.0,36.4421,36.4504,36.4253,36.4504,55478.0
2017-12-14 13:40:00,43.4,43.41,43.35,43.4,111330.0,36.4421,36.4504,36.4001,36.4421,111330.0
2017-12-14 13:45:00,43.4,43.43,43.37,43.38,153977.0,36.4421,36.4672,36.4169,36.4253,153977.0
2017-12-14 13:50:00,43.39,43.39,43.34,43.34,117489.0,36.4337,36.4337,36.3917,36.3917,117489.0
2017-12-14 13:55:00,43.35,43.37,43.33,43.35,367180.0,36.4001,36.4169,36.3833,36.4001,367180.0
2017-12-14 14:00:00,43.34,43.38,43.3,43.31,148178.0,36.3917,36.4253,36.3581,36.3665,148178.0
2017-12-14 14:05:00,43.31,43.33,43.3,43.33,156620.0,36.3665,36.3833,36.3581,36.3833,156620.0
2017-12-14 14:10:00,43.32,43.35,43.32,43.34,200589.0,36.3749,36.4001,36.3749,36.3917,200589.0
2017-12-14 14:15:00,43.34,43.36,43.33,43.34,73307.0,36.3917,36.4085,36.3833,36.3917,73307.0
2017-12-14 14:20:00,43.34,43.34,43.23,43.24,225170.0,36.3917,36.3917,36.2993,36.3077,225170.0
2017-12-14 14:25:00,43.24,43.3,43.17,43.18,193219.0,36.3077,36.3581,36.2489,36.2573,193219.0
2017-12-14 14:30:00,43.18,43.27,43.18,43.25,114400.0,36.2573,36.3329,36.2573,36.3161,114400.0
2017-12-14 14:35:00,43.26,43.27,43.22,43.23,305513.0,36.3245,36.3329,36.2909,36.2993,305513.0
2017-12-14 14:40:00,43.23,43.23,43.17,43.18,94296.0,36.2993,36.2993,36.2489,36.2573,94296.0
2017-12-14 14:45:00,43.18,43.21,43.16,43.19,95044.0,36.2573,36.2825,36.2405,36.2657,95044.0
2017-12-14 14:50:00,43.2,43.23,43.19,43.21,63288.0,36.2741,36.2993,36.2657,36.2825,63288.0
2017-12-14 14:55:00,43.21,43.28,43.2,43.27,81489.0,36.2825,36.3413,36.2741,36.3329,81489.0
2017-12-14 15:00:00,43.27,43.27,43.23,43.24,63127.0,36.3329,36.3329,36.2993,36.3077,63127.0
2017-12-14 15:05:00,43.24,43.24,43.19,43.21,114029.0,36.3077,36.3077,36.2657,36.2825,114029.0
2017-12-14 15:10:00,43.2,43.23,43.2,43.21,60252.0,36.2741,36.2993,36.2741,36.2825,60252.0
2017-12-14 15:15:00,43.21,43.22,43.15,43.16,168433.0,36.2825,36.2909,36.2321,36.2405,168433.0
2017-12-14 15:20:00,43.17,43.2,43.16,43.17,84546.0,36.2489,36.2741,36.2405,36.2489,84546.0
2017-12-14 15:25:00,43.18,43.2,43.17,43.19,84445.0,36.2573,36.2741,36.2489,36.2657,84445.0
2017-12-14 15:30:00,43.2,43.27,43.19,43.27,103418.0,36.2741,36.3329,36.2657,36.3329,103418.0
2017-12-14 15:35:00,43.27,43.29,43.25,43.27,96144.0,36.3329,36.3497,36.3161,36.3329,96144.0
2017-12-14 15:40:00,43.28,43.32,43.27,43.27,131847.0,36.3413,36.3749,36.3329,36.3329,131847.0
2017-12-14 15:45:00,43.27,43.28,43.25,43.28,198639.0,36.3329,36.3413,36.3161,36.3413,198639.0
2017-12-14 15:50:00,43.26,43.28,43.21,43.27,473215.0,36.3245,36.3413,36.2825,36.3329,473215.0
2017-12-14 15:55:00,43.27,43.31,43.25,43.27,793769.0,36.3329,36.3665,36.3161,36.3329,793769.0
2017-12-15 09:30:00,43.41,43.5,43.07,43.22,7196195.0,36.4504,36.526,36.165,36.2909,7196195.0
2017-12-15 09:35:00,43.23,43.34,43.16,43.32,207777.0,36.2993,36.3917,36.2405,36.3749,207777.0
2017-12-15 09:40:00,43.31,43.45,43.3,43.4,179967.0,36.3665,36.484,36.3581,36.4421,179967.0
2017-12-15 09:45:00,43.4,43.44,43.37,43.43,204213.0,36.4421,36.4756,36.4169,36.4672,204213.0
2017-12-15 09:50:00,43.44,43.47,43.34,43.4,119738.0,36.4756,36.5008,36.3917,36.4421,119738.0
2017-12-15 09:55:00,43.4,43.41,43.33,43.36,128497.0,36.4421,36.4504,36.3833,36.4085,128497.0
2017-12-15 10:00:00,43.36,43.5,43.35,43.49,225207.0,36.4085,36.526,36.4001,36.5176,225207.0
2017-12-15 10:05:00,43.5,43.74,43.49,43.68,692981.0,36.526,36.7275,36.5176,36.6772,692981.0
2017-12-15 10:10:00,43.68,43.89,43.68,43.74,446196.0,36.6772,36.8535,36.6772,36.7275,446196.0
2017-12-15 10:15:00,43.74,43.92,43.71,43.91,289906.0,36.7275,36.8787,36.7024,36.8703,289906.0
2017-12-15 10:20:00,43.91,43.91,43.76,43.8,360165.0,36.8703,36.8703,36.7443,36.7779,360165.0
2017-12-15 10:25:00,43.8,43.8,43.7,43.71,255029.0,36.7779,36.7779,36.694,36.7024,255029.0
2017-12-15 10:30:00,43.71,43.75,43.69,43.7,140744.0,36.7024,36.7359,36.6856,36.694,140744.0
2017-12-15 10:35:00,43.7,43.72,43.61,43.67,286148.0,36.694,36.7108,36.6184,36.6688,286148.0
2017-12-15 10:40:00,43.66,43.71,43.65,43.68,187192.0,36.6604,36.7024,36.652,36.6772,187192.0
2017-12-15 10:45:00,43.68,43.73,43.66,43.67,151265.0,36.6772,36.7191,36.6604,36.6688,151265.0
2017-12-15 10:50:00,43.66,43.74,43.66,43.73,112642.0,36.6604,36.7275,36.6604,36.7191,112642.0
2017-12-15 10:55:00,43.73,43.78,43.71,43.72,133764.0,36.7191,36.7611,36.7024,36.7108,133764.0
2017-12-15 11:00:00,43.71,43.86,43.71,43.85,136660.0,36.7024,36.8283,36.7024,36.8199,136660.0
2017-12-15 11:05:00,43.86,43.9,43.82,43.89,210143.0,36.8283,36.8619,36.7947,36.8535,210143.0
2017-12-15 11:10:00,43.89,43.93,43.86,43.9,152821.0,36.8535,36.8871,36.8283,36.8619,152821.0
2017-12-15 11:15:00,43.9,43.98,43.88,43.91,177533.0,36.8619,36.9291,36.8451,36.8703,177533.0
2017-12-15 11:20:00,43.92,43.97,43.92,43.94,124654.0,36.8787,36.9207,36.8787,36.8955,124654.0
2017-12-15 11:25:00,43.93,44.03,43.93,44.0,699855.0,36.8871,36.9711,36.8871,36.9459,699855.0
2017-12-15 11:30:00,43.99,44.11,43.99,44.08,606133.0,36.9375,37.0382,36.9375,37.013,606133.0
2017-12-15 11:35:00,44.09,44.12,44.05,44.08,179309.0,37.0214,37.0466,36.9878,37.013,179309.0
2017-12-15 11:40:00,44.08,44.24,44.08,44.24,434180.0,37.013,37.1474,37.013,37.1474,434180.0
2017-12-15 11:45:00,44.23,44.27,44.19,44.26,388940.0,37.139,37.1726,37.1054,37.1642,388940.0
2017-12-15 11:50:00,44.25,44.3,44.25,44.27,363919.0,37.1558,37.1978,37.1558,37.1726,363919.0
2017-12-15 11:55:00,44.27,44.34,44.25,44.32,260522.0,37.1726,37.2314,37.1558,37.2146,260522.0
2017-12-15 12:00:00,44.33,44.37,44.3,44.36,251114.0,37.223,37.2565,37.1978,37.2481,251114.0
2017-12-15 12:05:00,44.35,44.41,44.34,44.37,194522.0,37.2397,37.2901,37.2314,37.2565,194522.0
2017-12-15 12:10:00,44.37,44.42,44.35,44.4,197053.0,37.2565,37.2985,37.2397,37.2817,197053.0
2017-12-15 12:15:00,44.39,44.41,44.34,44.37,422801.0,37.2733,37.2901,37.2314,37.2565,422801.0
2017-12-15 12:20:00,44.37,44.37,44.31,44.35,357149.0,37.2565,37.2565,37.2062,37.2397,357149.0
2017-12-15 12:25:00,44.34,44.36,44.29,44.3,242581.0,37.2314,37.2481,37.1894,37.1978,242581.0
2017-12-15 12:30:00,44.3,44.32,44.27,44.29,168456.0,37.1978,37.2146,37.1726,37.1894,168456.0
2017-12-15 12:35:00,44.3,44.31,44.25,44.26,317090.0,37.1978,37.2062,37.1558,37.1642,317090.0
2017-12-15 12:40:00,44.26,44.27,44.19,44.21,212702.0,37.1642,37.1726,37.1054,37.1222,212702.0
2017-12-15 12:45:00,44.22,44.28,44.19,44.28,237021.0,37.1306,37.181,37.1054,37.181,237021.0
2017-12-15 12:50:00,44.28,44.36,44.27,44.34,181162.0,37.181,37.2481,37.1726,37.2314,181162.0
2017-12-15 12:55:00,44.33,44.42,44.31,44.4,330571.0,37.223,37.2985,37.2062,37.2817,330571.0
2017-12-15 13:00:00,44.4,44.48,44.39,44.44,329809.0,37.2817,37.3489,37.2733,37.3153,329809.0
2017-12-15 13:05:00,44.44,44.5,44.44,44.49,201622.0,37.3153,37.3657,37.3153,37.3573,201622.0
2017-12-15 13:10:00,44.49,44.54,44.47,44.51,225514.0,37.3573,37.3993,37.3405,37.3741,225514.0
2017-12-15 13:15:00,44.51,44.53,44.46,44.5,261659.0,37.3741,37.3909,37.3321,37.3657,261659.0
2017-12-15 13:20:00,44.5,44.61,44.48,44.6,298283.0,37.3657,37.4581,37.3489,37.4497,298283.0
2017-12-15 13:25:00,44.6,44.61,44.51,44.55,162015.0,37.4497,37.4581,37.3741,37.4077,162015.0
2017-12-15 13:30:00,44.56,44.56,44.48,44.52,217770.0,37.4161,37.4161,37.3489,37.3825,217770.0
2017-12-15 13:35:00,44.53,44.58,44.51,44.52,153909.0,37.3909,37.4329,37.3741,37.3825,153909.0
2017-12-15 13:40:00,44.52,44.55,44.5,44.53,128245.0,37.3825,37.4077,37.3657,37.3909,128245.0
2017-12-15 13:45:00,44.53,44.58,44.51,44.58,173090.0,37.3909,37.4329,37.3741,37.4329,173090.0
2017-12-15 13:50:00,44.58,44.69,44.56,44.65,426866.0,37.4329,37.5252,37.4161,37.4917,426866.0
2017-12-15 13:55:00,44.64,44.69,44.63,44.67,202986.0,37.4833,37.5252,37.4749,37.5084,202986.0
2017-12-15 14:00:00,44.67,44.73,44.66,44.72,314529.0,37.5084,37.5588,37.5,37.5504,314529.0
2017-12-15 14:05:00,44.72,44.74,44.69,44.73,214566.0,37.5504,37.5672,37.5252,37.5588,214566.0
2017-12-15 14:10:00,44.73,44.74,44.58,44.63,385023.0,37.5588,37.5672,37.4329,37.4749,385023.0
2017-12-15 14:15:00,44.63,44.71,44.59,44.7,273334.0,37.4749,37.542,37.4413,37.5336,273334.0
2017-12-15 14:20:00,44.7,44.72,44.68,44.69,245013.0,37.5336,37.5504,37.5168,37.5252,245013.0
2017-12-15 14:25:00,44.69,44.72,44.65,44.7,159162.0,37.5252,37.5504,37.4917,37.5336,159162.0
2017-12-15 14:30:00,44.7,44.71,44.67,44.69,185752.0,37.5336,37.542,37.5084,37.5252,185752.0
2017-12-15 14:35:00,44.7,44.7,44.61,44.63,256080.0,37.5336,37.5336,37.4581,37.4749,256080.0
2017-12-15 14:40:00,44.64,44.67,44.61,44.62,206185.0,37.4833,37.5084,37.4581,37.4665,206185.0
2017-12-15 14:45:00,44.62,44.63,44.6,44.62,138801.0,37.4665,37.4749,37.4497,37.4665,138801.0
2017-12-15 14:50:00,44.62,44.62,44.55,44.58,254478.0,37.4665,37.4665,37.4077,37.4329,254478.0
2017-12-15 14:55:00,44.58,44.6,44.53,44.58,221075.0,37.4329,37.4497,37.3909,37.4329,221075.0
2017-12-15 15:00:00,44.58,44.65,44.57,44.65,189864.0,37.4329,37.4917,37.4245,37.4917,189864.0
2017-12-15 15:05:00,44.65,44.68,44.63,44.68,375663.0,37.4917,37.5168,37.4749,37.5168,375663.0
2017-12-15 15:10:00,44.68,44.75,44.68,44.75,291230.0,37.5168,37.5756,37.5168,37.5756,291230.0
2017-12-15 15:15:00,44.75,44.77,44.71,44.74,416835.0,37.5756,37.5924,37.542,37.5672,416835.0
2017-12-15 15:20:00,44.73,44.79,44.73,44.73,321837.0,37.5588,37.6092,37.5588,37.5588,321837.0
2017-12-15 15:25:00,44.73,44.75,44.7,44.73,289729.0,37.5588,37.5756,37.5336,37.5588,289729.0
2017-12-15 15:30:00,44.73,44.8,44.72,44.77,300471.0,37.5588,37.6176,37.5504,37.5924,300471.0
2017-12-15 15:35:00,44.76,44.76,44.71,44.76,354983.0,37.584,37.584,37.542,37.584,354983.0
2017-12-15 15:40:00,44.76,44.84,44.74,44.77,697044.0,37.584,37.6512,37.5672,37.5924,697044.0
2017-12-15 15:45:00,44.77,44.77,44.63,44.66,501560.0,37.5924,37.5924,37.4749,37.5,501560.0
2017-12-15 15:50:00,44.67,44.67,44.45,44.53,1449980.0,37.5084,37.5084,37.3237,37.3909,1449980.0
2017-12-15 15:55:00,44.53,44.63,44.51,44.59,2239097.0,37.3909,37.4749,37.3741,37.4413,2239097.0
2017-12-18 09:30:00,45.1,45.48,45.04,45.19,1423771.0,37.8695,38.1886,37.8191,37.9451,1423771.0
2017-12-18 09:35:00,45.2,45.41,45.15,45.4,656557.0,37.9535,38.1298,37.9115,38.1214,656557.0
2017-12-18 09:40:00,45.41,45.49,45.24,45.36,577240.0,38.1298,38.197,37.9871,38.0878,577240.0
2017-12-18 09:45:00,45.36,45.53,45.35,45.49,492483.0,38.0878,38.2306,38.0794,38.197,492483.0
2017-12-18 09:50:00,45.49,45.5,45.16,45.35,718775.0,38.197,38.2054,37.9199,38.0794,718775.0
2017-12-18 09:55:00,45.34,45.5,45.34,45.49,300946.0,38.071,38.2054,38.071,38.197,300946.0
2017-12-18 10:00:00,45.49,45.62,45.49,45.55,755353.0,38.197,38.3061,38.197,38.2474,755353.0
2017-12-18 10:05:00,45.56,45.7,45.54,45.65,501921.0,38.2558,38.3733,38.239,38.3313,501921.0
2017-12-18 10:10:00,45.65,45.67,45.53,45.63,588795.0,38.3313,38.3481,38.2306,38.3145,588795.0
2017-12-18 10:15:00,45.62,45.63,45.45,45.57,457688.0,38.3061,38.3145,38.1634,38.2642,457688.0
2017-12-18 10:20:00,45.57,45.57,45.4,45.48,408670.0,38.2642,38.2642,38.1214,38.1886,408670.0
2017-12-18 10:25:00,45.49,45.54,45.48,45.53,410779.0,38.197,38.239,38.1886,38.2306,410779.0
2017-12-18 10:30:00,45.52,45.53,45.35,45.43,380535.0,38.2222,38.2306,38.0794,38.1466,380535.0
2017-12-18 10:35:00,45.43,45.49,45.37,45.39,425389.0,38.1466,38.197,38.0962,38.113,425389.0
2017-12-18 10:40:00,45.38,45.46,45.34,45.45,229611.0,38.1046,38.1718,38.071,38.1634,229611.0
2017-12-18 10:45:00,45.45,45.46,45.32,45.33,390564.0,38.1634,38.1718,38.0542,38.0626,390564.0
2017-12-18 10:50:00,45.33,45.4,45.26,45.4,210297.0,38.0626,38.1214,38.0039,38.1214,210297.0
2017-12-18 10:55:00,45.4,45.47,45.39,45.44,298652.0,38.1214,38.1802,38.113,38.155,298652.0
2017-12-18 11:00:00,45.44,45.46,45.39,45.46,221661.0,38.155,38.1718,38.113,38.1718,221661.0
2017-12-18 11:05:00,45.46,45.46,45.43,45.46,323974.0,38.1718,38.1718,38.1466,38.1718,323974.0
2017-12-18 11:10:00,45.46,45.53,45.45,45.51,304181.0,38.1718,38.2306,38.1634,38.2138,304181.0
2017-12-18 11:15:00,45.51,45.53,45.47,45.51,268202.0,38.2138,38.2306,38.1802,38.2138,268202.0
2017-12-18 11:20:00,45.51,45.57,45.49,45.53,258061.0,38.2138,38.2642,38.197,38.2306,258061.0
2017-12-18 11:25:00,45.54,45.61,45.53,45.55,332450.0,38.239,38.2977,38.2306,38.2474,332450.0
2017-12-18 11:30:00,45.55,45.56,45.48,45.53,238654.0,38.2474,38.2558,38.1886,38.2306,238654.0
2017-12-18 11:35:00,45.52,45.54,45.44,45.54,232654.0,38.2222,38.239,38.155,38.239,232654.0
2017-12-18 11:40:00,45.54,45.62,45.53,45.59,259917.0,38.239,38.3061,38.2306,38.2809,259917.0
2017-12-18 11:45:00,45.6,45.64,45.58,45.63,300576.0,38.2893,38.3229,38.2726,38.3145,300576.0
2017-12-18 11:50:00,45.63,45.65,45.58,45.62,298983.0,38.3145,38.3313,38.2726,38.3061,298983.0
2017-12-18 11:55:00,45.62,45.66,45.58,45.66,151638.0,38.3061,38.3397,38.2726,38.3397,151638.0
2017-12-18 12:00:00,45.66,45.7,45.64,45.69,269179.0,38.3397,38.3733,38.3229,38.3649,269179.0
2017-12-18 12:05:00,45.7,45.7,45.65,45.7,140818.0,38.3733,38.3733,38.3313,38.3733,140818.0
2017-12-18 12:10:00,45.7,45.76,45.69,45.76,718023.0,38.3733,38.4237,38.3649,38.4237,718023.0
2017-12-18 12:15:00,45.76,45.8,45.68,45.69,476131.0,38.4237,38.4573,38.3565,38.3649,476131.0
2017-12-18 12:20:00,45.7,45.74,45.69,45.74,362901.0,38.3733,38.4069,38.3649,38.4069,362901.0
2017-12-18 12:25:00,45.74,45.85,45.72,45.81,263185.0,38.4069,38.4993,38.3901,38.4657,263185.0
2017-12-18 12:30:00,45.81,45.86,45.8,45.86,207557.0,38.4657,38.5077,38.4573,38.5077,207557.0
2017-12-18 12:35:00,45.85,45.86,45.79,45.84,232248.0,38.4993,38.5077,38.4489,38.4909,232248.0
2017-12-18 12:40:00,45.84,45.86,45.83,45.86,149879.0,38.4909,38.5077,38.4825,38.5077,149879.0
2017-12-18 12:45:00,45.86,45.9,45.85,45.87,195535.0,38.5077,38.5412,38.4993,38.5161,195535.0
2017-12-18 12:50:00,45.86,45.9,45.83,45.85,176368.0,38.5077,38.5412,38.4825,38.4993,176368.0
2017-12-18 12:55:00,45.85,45.89,45.84,45.88,320130.0,38.4993,38.5329,38.4909,38.5245,320130.0
2017-12-18 13:00:00,45.88,45.89,45.82,45.83,175750.0,38.5245,38.5329,38.4741,38.4825,175750.0
2017-12-18 13:05:00,45.83,45.88,45.83,45.87,158564.0,38.4825,38.5245,38.4825,38.5161,158564.0
2017-12-18 13:10:00,45.87,45.9,45.83,45.84,248355.0,38.5161,38.5412,38.4825,38.4909,248355.0
2017-12-18 13:15:00,45.84,45.91,45.84,45.86,226795.0,38.4909,38.5496,38.4909,38.5077,226795.0
2017-12-18 13:20:00,45.86,45.9,45.85,45.86,195670.0,38.5077,38.5412,38.4993,38.5077,195670.0
2017-12-18 13:25:00,45.86,45.88,45.82,45.83,227028.0,38.5077,38.5245,38.4741,38.4825,227028.0
2017-12-18 13:30:00,45.83,45.84,45.75,45.8,300128.0,38.4825,38.4909,38.4153,38.4573,300128.0
2017-12-18 13:35:00,45.8,45.82,45.74,45.76,312309.0,38.4573,38.4741,38.4069,38.4237,312309.0
2017-12-18 13:40:00,45.75,45.78,45.74,45.75,138942.0,38.4153,38.4405,38.4069,38.4153,138942.0
2017-12-18 13:45:00,45.75,45.77,45.73,45.73,189072.0,38.4153,38.4321,38.3985,38.3985,189072.0
2017-12-18 13:50:00,45.74,45.78,45.73,45.77,113781.0,38.4069,38.4405,38.3985,38.4321,113781.0
2017-12-18 13:55:00,45.76,45.77,45.73,45.77,156409.0,38.4237,38.4321,38.3985,38.4321,156409.0
2017-12-18 14:00:00,45.77,45.8,45.76,45.78,159191.0,38.4321,38.4573,38.4237,38.4405,159191.0
2017-12-18 14:05:00,45.78,45.8,45.76,45.8,197890.0,38.4405,38.4573,38.4237,38.4573,197890.0
2017-12-18 14:10:00,45.8,45.85,45.78,45.84,248857.0,38.4573,38.4993,38.4405,38.4909,248857.0
2017-12-18 14:15:00,45.83,45.94,45.83,45.93,469683.0,38.4825,38.5748,38.4825,38.5664,469683.0
2017-12-18 14:20:00,45.93,46.0,45.93,46.0,351311.0,38.5664,38.6252,38.5664,38.6252,351311.0
2017-12-18 14:25:00,45.99,46.05,45.93,45.96,751061.0,38.6168,38.6672,38.5664,38.5916,751061.0
2017-12-18 14:30:00,45.96,45.97,45.88,45.97,236731.0,38.5916,38.6,38.5245,38.6,236731.0
2017-12-18 14:35:00,45.97,45.98,45.91,45.94,419494.0,38.6,38.6084,38.5496,38.5748,419494.0
2017-12-18 14:40:00,45.95,45.96,45.89,45.94,410989.0,38.5832,38.5916,38.5329,38.5748,410989.0
2017-12-18 14:45:00,45.94,45.97,45.91,45.96,323941.0,38.5748,38.6,38.5496,38.5916,323941.0
2017-12-18 14:50:00,45.96,45.97,45.87,45.87,355219.0,38.5916,38.6,38.5161,38.5161,355219.0
2017-12-18 14:55:00,45.87,45.92,45.85,45.92,289384.0,38.5161,38.558,38.4993,38.558,289384.0
2017-12-18 15:00:00,45.92,45.95,45.89,45.93,436175.0,38.558,38.5832,38.5329,38.5664,436175.0
2017-12-18 15:05:00,45.93,46.0,45.92,45.98,393148.0,38.5664,38.6252,38.558,38.6084,393148.0
2017-12-18 15:10:00,45.98,46.07,45.98,46.07,323126.0,38.6084,38.684,38.6084,38.684,323126.0
2017-12-18 15:15:00,46.07,46.13,46.02,46.12,809859.0,38.684,38.7344,38.642,38.726,809859.0
2017-12-18 15:20:00,46.12,46.18,46.09,46.18,544347.0,38.726,38.7764,38.7008,38.7764,544347.0
2017-12-18 15:25:00,46.18,46.27,46.17,46.18,979248.0,38.7764,38.8519,38.768,38.7764,979248.0
2017-12-18 15:30:00,46.18,46.22,46.05,46.07,831472.0,38.7764,38.8099,38.6672,38.684,831472.0
2017-12-18 15:35:00,46.07,46.14,46.06,46.13,547514.0,38.684,38.7428,38.6756,38.7344,547514.0
2017-12-18 15:40:00,46.13,46.13,46.04,46.07,536786.0,38.7344,38.7344,38.6588,38.684,536786.0
2017-12-18 15:45:00,46.07,46.1,46.06,46.08,770785.0,38.684,38.7092,38.6756,38.6924,770785.0
2017-12-18 15:50:00,46.08,46.08,45.97,46.05,1159438.0,38.6924,38.6924,38.6,38.6672,1159438.0
2017-12-18 15:55:00,46.04,46.35,46.03,46.28,5601572.0,38.6588,38.9191,38.6504,38.8603,5601572.0
2017-12-19 09:30:00,46.24,46.61,46.23,46.48,1564635.0,38.8267,39.1374,38.8183,39.0283,1564635.0
2017-12-19 09:35:00,46.48,46.63,46.41,46.6,864060.0,39.0283,39.1542,38.9695,39.129,864060.0
2017-12-19 09:40:00,46.6,46.65,46.46,46.5,890987.0,39.129,39.171,39.0115,39.0451,890987.0
2017-12-19 09:45:00,46.5,46.58,46.43,46.45,576742.0,39.0451,39.1122,38.9863,39.0031,576742.0
2017-12-19 09:50:00,46.44,46.45,46.22,46.29,610996.0,38.9947,39.0031,38.8099,38.8687,610996.0
2017-12-19 09:55:00,46.28,46.49,46.24,46.47,459428.0,38.8603,39.0367,38.8267,39.0199,459428.0
2017-12-19 10:00:00,46.46,46.48,46.37,46.38,321460.0,39.0115,39.0283,38.9359,38.9443,321460.0
2017-12-19 10:05:00,46.38,46.46,46.36,46.41,254175.0,38.9443,39.0115,38.9275,38.9695,254175.0
2017-12-19 10:10:00,46.41,46.52,46.38,46.46,391722.0,38.9695,39.0619,38.9443,39.0115,391722.0
2017-12-19 10:15:00,46.46,46.46,46.38,46.44,309907.0,39.0115,39.0115,38.9443,38.9947,309907.0
2017-12-19 10:20:00,46.44,46.45,46.32,46.32,213614.0,38.9947,39.0031,38.8939,38.8939,213614.0
2017-12-19 10:25:00,46.32,46.34,46.26,46.32,266780.0,38.8939,38.9107,38.8435,38.8939,266780.0
2017-12-19 10:30:00,46.32,46.33,46.29,46.3,348998.0,38.8939,38.9023,38.8687,38.8771,348998.0
2017-12-19 10:35:00,46.3,46.3,45.91,46.02,825962.0,38.8771,38.8771,38.5496,38.642,825962.0
2017-12-19 10:40:00,46.02,46.05,45.89,45.93,514598.0,38.642,38.6672,38.5329,38.5664,514598.0
2017-12-19 10:45:00,45.93,46.14,45.92,46.06,322531.0,38.5664,38.7428,38.558,38.6756,322531.0
2017-12-19 10:50:00,46.05,46.1,46.0,46.01,193565.0,38.6672,38.7092,38.6252,38.6336,193565.0
2017-12-19 10:55:00,46.01,46.02,45.92,46.01,241756.0,38.6336,38.642,38.558,38.6336,241756.0
2017-12-19 11:00:00,46.01,46.12,45.99,46.1,161690.0,38.6336,38.726,38.6168,38.7092,161690.0
2017-12-19 11:05:00,46.1,46.12,46.05,46.05,139154.0,38.7092,38.726,38.6672,38.6672,139154.0
2017-12-19 11:10:00,46.05,46.11,46.02,46.09,153437.0,38.6672,38.7176,38.642,38.7008,153437.0
2017-12-19 11:15:00,46.1,46.15,46.05,46.14,220890.0,38.7092,38.7512,38.6672,38.7428,220890.0
2017-12-19 11:20:00,46.14,46.22,46.13,46.21,335731.0,38.7428,38.8099,38.7344,38.8016,335731.0
2017-12-19 11:25:00,46.21,46.21,46.14,46.19,161870.0,38.8016,38.8016,38.7428,38.7848,161870.0
2017-12-19 11:30:00,46.2,46.23,46.17,46.19,176993.0,38.7932,38.8183,38.768,38.7848,176993.0
2017-12-19 11:35:00,46.19,46.29,46.17,46.28,193921.0,38.7848,38.8687,38.768,38.8603,193921.0
2017-12-19 11:40:00,46.28,46.33,46.23,46.3,296834.0,38.8603,38.9023,38.8183,38.8771,296834.0
2017-12-19 11:45:00,46.29,46.3,46.17,46.19,180200.0,38.8687,38.8771,38.768,38.7848,180200.0
2017-12-19 11:50:00,46.19,46.2,46.11,46.15,170488.0,38.7848,38.7932,38.7176,38.7512,170488.0
2017-12-19 11:55:00,46.14,46.14,46.05,46.09,192892.0,38.7428,38.7428,38.6672,38.7008,192892.0
2017-12-19 12:00:00,46.08,46.1,46.05,46.1,169936.0,38.6924,38.7092,38.6672,38.7092,169936.0
2017-12-19 12:05:00,46.09,46.15,46.08,46.15,153324.0,38.7008,38.7512,38.6924,38.7512,153324.0
2017-12-19 12:10:00,46.15,46.19,46.13,46.15,109896.0,38.7512,38.7848,38.7344,38.7512,109896.0
2017-12-19 12:15:00,46.15,46.16,46.1,46.15,139044.0,38.7512,38.7596,38.7092,38.7512,139044.0
2017-12-19 12:20:00,46.15,46.16,46.11,46.11,182278.0,38.7512,38.7596,38.7176,38.7176,182278.0
2017-12-19 12:25:00,46.12,46.2,46.12,46.18,148969.0,38.726,38.7932,38.726,38.7764,148969.0
2017-12-19 12:30:00,46.18,46.19,46.12,46.18,160128.0,38.7764,38.7848,38.726,38.7764,160128.0
2017-12-19 12:35:00,46.18,46.18,46.12,46.16,121738.0,38.7764,38.7764,38.726,38.7596,121738.0
2017-12-19 12:40:00,46.16,46.2,46.15,46.19,128145.0,38.7596,38.7932,38.7512,38.7848,128145.0
2017-12-19 12:45:00,46.19,46.25,46.15,46.23,350924.0,38.7848,38.8351,38.7512,38.8183,350924.0
2017-12-19 12:50:00,46.23,46.35,46.21,46.33,327955.0,38.8183,38.9191,38.8016,38.9023,327955.0
2017-12-19 12:55:00,46.34,46.35,46.28,46.34,286848.0,38.9107,38.9191,38.8603,38.9107,286848.0
2017-12-19 13:00:00,46.34,46.36,46.29,46.33,137825.0,38.9107,38.9275,38.8687,38.9023,137825.0
2017-12-19 13:05:00,46.33,46.34,46.28,46.34,136751.0,38.9023,38.9107,38.8603,38.9107,136751.0
2017-12-19 13:10:00,46.34,46.35,46.32,46.34,85215.0,38.9107,38.9191,38.8939,38.9107,85215.0
2017-12-19 13:15:00,46.34,46.43,46.33,46.43,183004.0,38.9107,38.9863,38.9023,38.9863,183004.0
2017-12-19 13:20:00,46.43,46.44,46.36,46.44,196904.0,38.9863,38.9947,38.9275,38.9947,196904.0
2017-12-19 13:25:00,46.44,46.44,46.4,46.43,157636.0,38.9947,38.9947,38.9611,38.9863,157636.0
2017-12-19 13:30:00,46.44,46.52,46.43,46.52,278179.0,38.9947,39.0619,38.9863,39.0619,278179.0
2017-12-19 13:35:00,46.51,46.59,46.51,46.54,285556.0,39.0535,39.1206,39.0535,39.0786,285556.0
2017-12-19 13:40:00,46.55,46.55,46.5,46.53,276165.0,39.087,39.087,39.0451,39.0702,276165.0
2017-12-19 13:45:00,46.53,46.62,46.53,46.57,282228.0,39.0702,39.1458,39.0702,39.1038,282228.0
2017-12-19 13:50:00,46.56,46.66,46.56,46.66,239102.0,39.0954,39.1794,39.0954,39.1794,239102.0
2017-12-19 13:55:00,46.66,46.68,46.54,46.57,316966.0,39.1794,39.1962,39.0786,39.1038,316966.0
2017-12-19 14:00:00,46.57,46.59,46.47,46.49,202812.0,39.1038,39.1206,39.0199,39.0367,202812.0
2017-12-19 14:05:00,46.48,46.52,46.43,46.5,191833.0,39.0283,39.0619,38.9863,39.0451,191833.0
2017-12-19 14:10:00,46.5,46.52,46.43,46.5,195722.0,39.0451,39.0619,38.9863,39.0451,195722.0
2017-12-19 14:15:00,46.5,46.51,46.43,46.46,231321.0,39.0451,39.0535,38.9863,39.0115,231321.0
2017-12-19 14:20:00,46.45,46.5,46.39,46.5,283188.0,39.0031,39.0451,38.9527,39.0451,283188.0
2017-12-19 14:25:00,46.5,46.56,46.5,46.53,197984.0,39.0451,39.0954,39.0451,39.0702,197984.0
2017-12-19 14:30:00,46.53,46.55,46.46,46.48,131878.0,39.0702,39.087,39.0115,39.0283,131878.0
2017-12-19 14:35:00,46.47,46.48,46.39,46.41,260973.0,39.0199,39.0283,38.9527,38.9695,260973.0
2017-12-19 14:40:00,46.42,46.43,46.37,46.41,237259.0,38.9779,38.9863,38.9359,38.9695,237259.0
2017-12-19 14:45:00,46.4,46.41,46.31,46.36,242338.0,38.9611,38.9695,38.8855,38.9275,242338.0
2017-12-19 14:50:00,46.36,46.38,46.33,46.37,313816.0,38.9275,38.9443,38.9023,38.9359,313816.0
2017-12-19 14:55:00,46.38,46.4,46.34,46.34,259346.0,38.9443,38.9611,38.9107,38.9107,259346.0
2017-12-19 15:00:00,46.34,46.39,46.34,46.34,280080.0,38.9107,38.9527,38.9107,38.9107,280080.0
2017-12-19 15:05:00,46.34,46.35,46.28,46.33,223276.0,38.9107,38.9191,38.8603,38.9023,223276.0
2017-12-19 15:10:00,46.33,46.47,46.31,46.46,359203.0,38.9023,39.0199,38.8855,39.0115,359203.0
2017-12-19 15:15:00,46.46,46.53,46.44,46.52,414094.0,39.0115,39.0702,38.9947,39.0619,414094.0
2017-12-19 15:20:00,46.52,46.55,46.5,46.51,321042.0,39.0619,39.087,39.0451,39.0535,321042.0
2017-12-19 15:25:00,46.51,46.52,46.48,46.5,288356.0,39.0535,39.0619,39.0283,39.0451,288356.0
2017-12-19 15:30:00,46.51,46.65,46.5,46.64,476220.0,39.0535,39.171,39.0451,39.1626,476220.0
2017-12-19 15:35:00,46.64,46.65,46.57,46.61,455033.0,39.1626,39.171,39.1038,39.1374,455033.0
2017-12-19 15:40:00,46.61,46.8,46.6,46.77,876311.0,39.1374,39.297,39.129,39.2718,876311.0
2017-12-19 15:45:00,46.78,46.79,46.71,46.73,995416.0,39.2802,39.2886,39.2214,39.2382,995416.0
2017-12-19 15:50:00,46.73,46.77,46.71,46.74,957302.0,39.2382,39.2718,39.2214,39.2466,957302.0
2017-12-19 15:55:00,46.73,47.26,46.73,47.05,6359013.0,39.2382,39.6832,39.2382,39.5069,6359013.0
2017-12-20 09:30:00,47.47,47.6,47.23,47.24,1519240.0,39.8595,39.9687,39.658,39.6664,1519240.0
2017-12-20 09:35:00,47.26,47.33,47.02,47.19,890975.0,39.6832,39.742,39.4817,39.6244,890975.0
2017-12-20 09:40:00,47.19,47.22,46.79,46.86,866621.0,39.6244,39.6496,39.2886,39.3473,866621.0
2017-12-20 09:45:00,46.86,46.88,46.66,46.77,528416.0,39.3473,39.3641,39.1794,39.2718,528416.0
2017-12-20 09:50:00,46.78,46.92,46.73,46.91,709107.0,39.2802,39.3977,39.2382,39.3893,709107.0
2017-12-20 09:55:00,46.91,46.99,46.83,46.87,504873.0,39.3893,39.4565,39.3222,39.3557,504873.0
2017-12-20 10:00:00,46.87,46.9,46.76,46.77,497777.0,39.3557,39.3809,39.2634,39.2718,497777.0
2017-12-20 10:05:00,46.77,46.83,46.73,46.76,327977.0,39.2718,39.3222,39.2382,39.2634,327977.0
2017-12-20 10:10:00,46.76,46.9,46.76,46.85,413511.0,39.2634,39.3809,39.2634,39.3389,413511.0
2017-12-20 10:15:00,46.86,46.86,46.77,46.78,256844.0,39.3473,39.3473,39.2718,39.2802,256844.0
2017-12-20 10:20:00,46.78,46.84,46.71,46.71,310000.0,39.2802,39.3305,39.2214,39.2214,310000.0
2017-12-20 10:25:00,46.7,46.77,46.66,46.75,210357.0,39.213,39.2718,39.1794,39.255,210357.0
2017-12-20 10:30:00,46.75,46.82,46.7,46.79,225112.0,39.255,39.3138,39.213,39.2886,225112.0
2017-12-20 10:35:00,46.79,46.87,46.73,46.73,238806.0,39.2886,39.3557,39.2382,39.2382,238806.0
2017-12-20 10:40:00,46.73,46.8,46.69,46.75,246423.0,39.2382,39.297,39.2046,39.255,246423.0
2017-12-20 10:45:00,46.74,46.8,46.71,46.76,192971.0,39.2466,39.297,39.2214,39.2634,192971.0
2017-12-20 10:50:00,46.76,46.86,46.76,46.84,226110.0,39.2634,39.3473,39.2634,39.3305,226110.0
2017-12-20 10:55:00,46.85,46.85,46.8,46.84,191694.0,39.3389,39.3389,39.297,39.3305,191694.0
2017-12-20 11:00:00,46.84,46.96,46.81,46.94,307564.0,39.3305,39.4313,39.3054,39.4145,307564.0
2017-12-20 11:05:00,46.95,47.08,46.94,46.96,427660.0,39.4229,39.5321,39.4145,39.4313,427660.0
2017-12-20 11:10:00,46.96,47.11,46.96,47.06,330866.0,39.4313,39.5573,39.4313,39.5153,330866.0
2017-12-20 11:15:00,47.06,47.17,47.02,47.13,338256.0,39.5153,39.6076,39.4817,39.5741,338256.0
2017-12-20 11:20:00,47.12,47.18,47.11,47.17,202386.0,39.5657,39.616,39.5573,39.6076,202386.0
2017-12-20 11:25:00,47.16,47.29,47.16,47.24,395653.0,39.5992,39.7084,39.5992,39.6664,395653.0
2017-12-20 11:30:00,47.24,47.3,47.18,47.28,252713.0,39.6664,39.7168,39.616,39.7,252713.0
2017-12-20 11:35:00,47.29,47.34,47.26,47.31,285462.0,39.7084,39.7504,39.6832,39.7252,285462.0
2017-12-20 11:40:00,47.32,47.39,47.29,47.33,366224.0,39.7336,39.7924,39.7084,39.742,366224.0
2017-12-20 11:45:00,47.33,47.41,47.32,47.34,336262.0,39.742,39.8092,39.7336,39.7504,336262.0
2017-12-20 11:50:00,47.35,47.35,47.28,47.28,250284.0,39.7588,39.7588,39.7,39.7,250284.0
2017-12-20 11:55:00,47.28,47.32,47.25,47.26,162645.0,39.7,39.7336,39.6748,39.6832,162645.0
2017-12-20 12:00:00,47.27,47.38,47.26,47.38,329136.0,39.6916,39.784,39.6832,39.784,329136.0
2017-12-20 12:05:00,47.38,47.43,47.36,47.41,324890.0,39.784,39.826,39.7672,39.8092,324890.0
2017-12-20 12:10:00,47.4,47.43,47.39,47.42,228921.0,39.8008,39.826,39.7924,39.8176,228921.0
2017-12-20 12:15:00,47.42,47.49,47.41,47.47,282270.0,39.8176,39.8763,39.8092,39.8595,282270.0
2017-12-20 12:20:00,47.47,47.47,47.4,47.41,196386.0,39.8595,39.8595,39.8008,39.8092,196386.0
2017-12-20 12:25:00,47.41,47.42,47.32,47.34,206350.0,39.8092,39.8176,39.7336,39.7504,206350.0
2017-12-20 12:30:00,47.34,47.38,47.32,47.37,93375.0,39.7504,39.784,39.7336,39.7756,93375.0
2017-12-20 12:35:00,47.38,47.38,47.27,47.28,187092.0,39.784,39.784,39.6916,39.7,187092.0
2017-12-20 12:40:00,47.28,47.35,47.27,47.32,244297.0,39.7,39.7588,39.6916,39.7336,244297.0
2017-12-20 12:45:00,47.32,47.36,47.3,47.34,135889.0,39.7336,39.7672,39.7168,39.7504,135889.0
2017-12-20 12:50:00,47.35,47.36,47.32,47.34,161579.0,39.7588,39.7672,39.7336,39.7504,161579.0
2017-12-20 12:55:00,47.34,47.41,47.33,47.39,230767.0,39.7504,39.8092,39.742,39.7924,230767.0
2017-12-20 13:00:00,47.4,47.43,47.38,47.41,142480.0,39.8008,39.826,39.784,39.8092,142480.0
2017-12-20 13:05:00,47.41,47.49,47.4,47.48,155147.0,39.8092,39.8763,39.8008,39.8679,155147.0
2017-12-20 13:10:00,47.48,47.54,47.45,47.52,342773.0,39.8679,39.9183,39.8428,39.9015,342773.0
2017-12-20 13:15:00,47.52,47.52,47.43,47.45,136062.0,39.9015,39.9015,39.826,39.8428,136062.0
2017-12-20 13:20:00,47.45,47.51,47.43,47.49,153632.0,39.8428,39.8931,39.826,39.8763,153632.0
2017-12-20 13:25:00,47.48,47.51,47.48,47.5,136506.0,39.8679,39.8931,39.8679,39.8847,136506.0
2017-12-20 13:30:00,47.5,47.52,47.47,47.49,207755.0,39.8847,39.9015,39.8595,39.8763,207755.0
2017-12-20 13:35:00,47.48,47.49,47.41,47.44,147554.0,39.8679,39.8763,39.8092,39.8344,147554.0
2017-12-20 13:40:00,47.44,47.45,47.38,47.44,206434.0,39.8344,39.8428,39.784,39.8344,206434.0
2017-12-20 13:45:00,47.43,47.44,47.41,47.41,78266.0,39.826,39.8344,39.8092,39.8092,78266.0
2017-12-20 13:50:00,47.41,47.46,47.41,47.45,121575.0,39.8092,39.8511,39.8092,39.8428,121575.0
2017-12-20 13:55:00,47.44,47.48,47.42,47.46,282627.0,39.8344,39.8679,39.8176,39.8511,282627.0
2017-12-20 14:00:00,47.45,47.49,47.41,47.42,127076.0,39.8428,39.8763,39.8092,39.8176,127076.0
2017-12-20 14:05:00,47.42,47.43,47.33,47.36,142434.0,39.8176,39.826,39.742,39.7672,142434.0
2017-12-20 14:10:00,47.36,47.36,47.29,47.3,131908.0,39.7672,39.7672,39.7084,39.7168,131908.0
2017-12-20 14:15:00,47.29,47.3,47.22,47.24,200305.0,39.7084,39.7168,39.6496,39.6664,200305.0
2017-12-20 14:20:00,47.23,47.28,47.22,47.27,172714.0,39.658,39.7,39.6496,39.6916,172714.0
2017-12-20 14:25:00,47.26,47.26,47.14,47.14,344649.0,39.6832,39.6832,39.5825,39.5825,344649.0
2017-12-20 14:30:00,47.15,47.18,47.11,47.15,310340.0,39.5908,39.616,39.5573,39.5908,310340.0
2017-12-20 14:35:00,47.14,47.15,47.1,47.11,170557.0,39.5825,39.5908,39.5489,39.5573,170557.0
2017-12-20 14:40:00,47.11,47.15,47.1,47.13,191502.0,39.5573,39.5908,39.5489,39.5741,191502.0
2017-12-20 14:45:00,47.12,47.18,47.12,47.16,179855.0,39.5657,39.616,39.5657,39.5992,179855.0
2017-12-20 14:50:00,47.16,47.23,47.15,47.19,285038.0,39.5992,39.658,39.5908,39.6244,285038.0
2017-12-20 14:55:00,47.19,47.2,47.14,47.2,270052.0,39.6244,39.6328,39.5825,39.6328,270052.0
2017-12-20 15:00:00,47.2,47.28,47.19,47.28,237050.0,39.6328,39.7,39.6244,39.7,237050.0
2017-12-20 15:05:00,47.28,47.33,47.27,47.31,325362.0,39.7,39.742,39.6916,39.7252,325362.0
2017-12-20 15:10:00,47.31,47.35,47.27,47.35,390121.0,39.7252,39.7588,39.6916,39.7588,390121.0
2017-12-20 15:15:00,47.34,47.44,47.3,47.44,475574.0,39.7504,39.8344,39.7168,39.8344,475574.0
2017-12-20 15:20:00,47.44,47.51,47.42,47.49,669996.0,39.8344,39.8931,39.8176,39.8763,669996.0
2017-12-20 15:25:00,47.49,47.5,47.35,47.4,589328.0,39.8763,39.8847,39.7588,39.8008,589328.0
2017-12-20 15:30:00,47.39,47.44,47.37,47.44,428285.0,39.7924,39.8344,39.7756,39.8344,428285.0
2017-12-20 15:35:00,47.44,47.46,47.41,47.43,659083.0,39.8344,39.8511,39.8092,39.826,659083.0
2017-12-20 15:40:00,47.43,47.5,47.41,47.5,788976.0,39.826,39.8847,39.8092,39.8847,788976.0
2017-12-20 15:45:00,47.5,47.59,47.43,47.46,1389728.0,39.8847,39.9603,39.826,39.8511,1389728.0
2017-12-20 15:50:00,47.46,47.46,47.33,47.33,1207859.0,39.8511,39.8511,39.742,39.742,1207859.0
2017-12-20 15:55:00,47.33,47.64,47.33,47.64,5302624.0,39.742,40.0023,39.742,40.0023,5302624.0
2017-12-21 09:30:00,47.54,47.59,47.3,47.3,1156383.0,39.9183,39.9603,39.7168,39.7168,1156383.0
2017-12-21 09:35:00,47.3,47.33,46.91,47.02,966861.0,39.7168,39.742,39.3893,39.4817,966861.0
2017-12-21 09:40:00,47.02,47.08,46.78,47.05,806084.0,39.4817,39.5321,39.2802,39.5069,806084.0
2017-12-21 09:45:00,47.04,47.23,47.02,47.11,758040.0,39.4985,39.658,39.4817,39.5573,758040.0
2017-12-21 09:50:00,47.11,47.15,46.97,46.97,362163.0,39.5573,39.5908,39.4397,39.4397,362163.0
2017-12-21 09:55:00,46.97,47.06,46.95,47.02,248684.0,39.4397,39.5153,39.4229,39.4817,248684.0
2017-12-21 10:00:00,47.03,47.06,46.91,47.01,455524.0,39.4901,39.5153,39.3893,39.4733,455524.0
2017-12-21 10:05:00,47.01,47.05,47.0,47.03,216499.0,39.4733,39.5069,39.4649,39.4901,216499.0
2017-12-21 10:10:00,47.02,47.04,46.98,47.02,204089.0,39.4817,39.4985,39.4481,39.4817,204089.0
2017-12-21 10:15:00,47.03,47.04,46.99,46.99,229655.0,39.4901,39.4985,39.4565,39.4565,229655.0
2017-12-21 10:20:00,47.0,47.15,46.99,47.14,306396.0,39.4649,39.5908,39.4565,39.5825,306396.0
2017-12-21 10:25:00,47.13,47.15,47.03,47.03,294819.0,39.5741,39.5908,39.4901,39.4901,294819.0
2017-12-21 10:30:00,47.04,47.05,46.9,46.98,607074.0,39.4985,39.5069,39.3809,39.4481,607074.0
2017-12-21 10:35:00,46.98,47.14,46.97,47.06,238379.0,39.4481,39.5825,39.4397,39.5153,238379.0
2017-12-21 10:40:00,47.07,47.1,47.03,47.06,275399.0,39.5237,39.5489,39.4901,39.5153,275399.0
2017-12-21 10:45:00,47.06,47.07,46.98,46.98,212516.0,39.5153,39.5237,39.4481,39.4481,212516.0
2017-12-21 10:50:00,46.98,47.0,46.95,47.0,152681.0,39.4481,39.4649,39.4229,39.4649,152681.0
2017-12-21 10:55:00,47.0,47.0,46.88,46.9,336924.0,39.4649,39.4649,39.3641,39.3809,336924.0
2017-12-21 11:00:00,46.89,46.9,46.8,46.86,352664.0,39.3725,39.3809,39.297,39.3473,352664.0
2017-12-21 11:05:00,46.86,46.98,46.86,46.95,241901.0,39.3473,39.4481,39.3473,39.4229,241901.0
2017-12-21 11:10:00,46.95,46.99,46.9,46.95,169736.0,39.4229,39.4565,39.3809,39.4229,169736.0
2017-12-21 11:15:00,46.96,46.99,46.95,46.98,163194.0,39.4313,39.4565,39.4229,39.4481,163194.0
2017-12-21 11:20:00,46.98,47.0,46.95,47.0,189401.0,39.4481,39.4649,39.4229,39.4649,189401.0
2017-12-21 11:25:00,47.0,47.01,46.96,46.98,197180.0,39.4649,39.4733,39.4313,39.4481,197180.0
2017-12-21 11:30:00,46.98,47.0,46.96,46.97,157781.0,39.4481,39.4649,39.4313,39.4397,157781.0
2017-12-21 11:35:00,46.98,46.98,46.95,46.95,142924.0,39.4481,39.4481,39.4229,39.4229,142924.0
2017-12-21 11:40:00,46.95,46.96,46.9,46.95,246865.0,39.4229,39.4313,39.3809,39.4229,246865.0
2017-12-21 11:45:00,46.95,47.01,46.94,46.95,206203.0,39.4229,39.4733,39.4145,39.4229,206203.0
2017-12-21 11:50:00,46.96,47.04,46.95,47.03,177551.0,39.4313,39.4985,39.4229,39.4901,177551.0
2017-12-21 11:55:00,47.03,47.03,46.95,46.95,192614.0,39.4901,39.4901,39.4229,39.4229,192614.0
2017-12-21 12:00:00,46.95,46.96,46.89,46.9,190347.0,39.4229,39.4313,39.3725,39.3809,190347.0
2017-12-21 12:05:00,46.9,46.91,46.86,46.9,233852.0,39.3809,39.3893,39.3473,39.3809,233852.0
2017-12-21 12:10:00,46.9,46.94,46.86,46.87,165126.0,39.3809,39.4145,39.3473,39.3557,165126.0
2017-12-21 12:15:00,46.88,46.9,46.85,46.89,199948.0,39.3641,39.3809,39.3389,39.3725,199948.0
2017-12-21 12:20:00,46.89,46.91,46.84,46.89,389317.0,39.3725,39.3893,39.3305,39.3725,389317.0
2017-12-21 12:25:00,46.89,46.93,46.87,46.92,176717.0,39.3725,39.4061,39.3557,39.3977,176717.0
2017-12-21 12:30:00,46.92,46.93,46.88,46.89,169077.0,39.3977,39.4061,39.3641,39.3725,169077.0
2017-12-21 12:35:00,46.9,46.94,46.87,46.87,206269.0,39.3809,39.4145,39.3557,39.3557,206269.0
2017-12-21 12:40:00,46.88,46.89,46.84,46.84,146207.0,39.3641,39.3725,39.3305,39.3305,146207.0
2017-12-21 12:45:00,46.84,46.89,46.84,46.85,117070.0,39.3305,39.3725,39.3305,39.3389,117070.0
2017-12-21 12:50:00,46.85,46.88,46.84,46.85,335834.0,39.3389,39.3641,39.3305,39.3389,335834.0
2017-12-21 12:55:00,46.86,46.89,46.84,46.86,152319.0,39.3473,39.3725,39.3305,39.3473,152319.0
2017-12-21 13:00:00,46.87,46.88,46.85,46.85,215957.0,39.3557,39.3641,39.3389,39.3389,215957.0
2017-12-21 13:05:00,46.86,46.88,46.84,46.87,120500.0,39.3473,39.3641,39.3305,39.3557,120500.0
2017-12-21 13:10:00,46.88,46.95,46.85,46.91,310333.0,39.3641,39.4229,39.3389,39.3893,310333.0
2017-12-21 13:15:00,46.91,46.97,46.9,46.96,130014.0,39.3893,39.4397,39.3809,39.4313,130014.0
2017-12-21 13:20:00,46.96,47.01,46.95,47.0,185152.0,39.4313,39.4733,39.4229,39.4649,185152.0
2017-12-21 13:25:00,47.0,47.06,46.99,47.0,205428.0,39.4649,39.5153,39.4565,39.4649,205428.0
2017-12-21 13:30:00,47.01,47.04,46.99,47.04,133744.0,39.4733,39.4985,39.4565,39.4985,133744.0
2017-12-21 13:35:00,47.04,47.07,47.02,47.03,190756.0,39.4985,39.5237,39.4817,39.4901,190756.0
2017-12-21 13:40:00,47.02,47.03,47.01,47.02,85789.0,39.4817,39.4901,39.4733,39.4817,85789.0
2017-12-21 13:45:00,47.02,47.03,46.95,46.99,193794.0,39.4817,39.4901,39.4229,39.4565,193794.0
2017-12-21 13:50:00,47.0,47.02,46.98,47.01,175349.0,39.4649,39.4817,39.4481,39.4733,175349.0
2017-12-21 13:55:00,47.01,47.03,46.99,46.99,142986.0,39.4733,39.4901,39.4565,39.4565,142986.0
2017-12-21 14:00:00,47.0,47.03,46.99,47.02,178108.0,39.4649,39.4901,39.4565,39.4817,178108.0
2017-12-21 14:05:00,47.03,47.03,46.97,46.97,136046.0,39.4901,39.4901,39.4397,39.4397,136046.0
2017-12-21 14:10:00,46.97,46.98,46.87,46.88,321390.0,39.4397,39.4481,39.3557,39.3641,321390.0
2017-12-21 14:15:00,46.88,46.91,46.87,46.9,140235.0,39.3641,39.3893,39.3557,39.3809,140235.0
2017-12-21 14:20:00,46.89,46.9,46.81,46.81,188970.0,39.3725,39.3809,39.3054,39.3054,188970.0
2017-12-21 14:25:00,46.82,46.86,46.8,46.82,298159.0,39.3138,39.3473,39.297,39.3138,298159.0
2017-12-21 14:30:00,46.83,46.89,46.79,46.86,315839.0,39.3222,39.3725,39.2886,39.3473,315839.0
2017-12-21 14:35:00,46.85,46.88,46.8,46.8,218539.0,39.3389,39.3641,39.297,39.297,218539.0
2017-12-21 14:40:00,46.81,46.82,46.7,46.7,475684.0,39.3054,39.3138,39.213,39.213,475684.0
2017-12-21 14:45:00,46.7,46.78,46.68,46.76,307420.0,39.213,39.2802,39.1962,39.2634,307420.0
2017-12-21 14:50:00,46.76,46.82,46.73,46.79,184952.0,39.2634,39.3138,39.2382,39.2886,184952.0
2017-12-21 14:55:00,46.79,46.85,46.78,46.81,197428.0,39.2886,39.3389,39.2802,39.3054,197428.0
2017-12-21 15:00:00,46.82,46.84,46.81,46.83,175357.0,39.3138,39.3305,39.3054,39.3222,175357.0
2017-12-21 15:05:00,46.82,46.84,46.82,46.84,167938.0,39.3138,39.3305,39.3138,39.3305,167938.0
2017-12-21 15:10:00,46.83,46.84,46.81,46.82,186393.0,39.3222,39.3305,39.3054,39.3138,186393.0
2017-12-21 15:15:00,46.82,46.83,46.7,46.75,473605.0,39.3138,39.3222,39.213,39.255,473605.0
2017-12-21 15:20:00,46.75,46.76,46.64,46.68,539677.0,39.255,39.2634,39.1626,39.1962,539677.0
2017-12-21 15:25:00,46.68,46.71,46.65,46.66,310212.0,39.1962,39.2214,39.171,39.1794,310212.0
2017-12-21 15:30:00,46.66,46.67,46.56,46.65,676170.0,39.1794,39.1878,39.0954,39.171,676170.0
2017-12-21 15:35:00,46.64,46.73,46.64,46.71,478537.0,39.1626,39.2382,39.1626,39.2214,478537.0
2017-12-21 15:40:00,46.71,46.86,46.69,46.81,947421.0,39.2214,39.3473,39.2046,39.3054,947421.0
2017-12-21 15:45:00,46.8,46.85,46.73,46.74,1128085.0,39.297,39.3389,39.2382,39.2466,1128085.0
2017-12-21 15:50:00,46.74,46.75,46.56,46.57,1492710.0,39.2466,39.255,39.0954,39.1038,1492710.0
2017-12-21 15:55:00,46.57,46.9,46.57,46.81,7114374.0,39.1038,39.3809,39.1038,39.3054,7114374.0
2017-12-22 09:30:00,46.33,46.56,46.3,46.49,1136279.0,38.9023,39.0954,38.8771,39.0367,1136279.0
2017-12-22 09:35:00,46.49,46.53,46.2,46.23,601722.0,39.0367,39.0702,38.7932,38.8183,601722.0
2017-12-22 09:40:00,46.24,46.45,46.22,46.4,867208.0,38.8267,39.0031,38.8099,38.9611,867208.0
2017-12-22 09:45:00,46.4,46.56,46.34,46.53,648351.0,38.9611,39.0954,38.9107,39.0702,648351.0
2017-12-22 09:50:00,46.53,46.58,46.47,46.5,249941.0,39.0702,39.1122,39.0199,39.0451,249941.0
2017-12-22 09:55:00,46.51,46.71,46.49,46.69,349564.0,39.0535,39.2214,39.0367,39.2046,349564.0
2017-12-22 10:00:00,46.7,46.7,46.49,46.51,292299.0,39.213,39.213,39.0367,39.0535,292299.0
2017-12-22 10:05:00,46.51,46.55,46.49,46.5,187437.0,39.0535,39.087,39.0367,39.0451,187437.0
2017-12-22 10:10:00,46.5,46.53,46.4,46.45,394440.0,39.0451,39.0702,38.9611,39.0031,394440.0
2017-12-22 10:15:00,46.45,46.51,46.4,46.47,441879.0,39.0031,39.0535,38.9611,39.0199,441879.0
2017-12-22 10:20:00,46.47,46.51,46.45,46.5,266843.0,39.0199,39.0535,39.0031,39.0451,266843.0
2017-12-22 10:25:00,46.5,46.5,46.39,46.41,277191.0,39.0451,39.0451,38.9527,38.9695,277191.0
2017-12-22 10:30:00,46.41,46.43,46.35,46.35,167476.0,38.9695,38.9863,38.9191,38.9191,167476.0
2017-12-22 10:35:00,46.36,46.36,46.29,46.34,288759.0,38.9275,38.9275,38.8687,38.9107,288759.0
2017-12-22 10:40:00,46.34,46.4,46.29,46.39,236710.0,38.9107,38.9611,38.8687,38.9527,236710.0
2017-12-22 10:45:00,46.39,46.39,46.33,46.34,174676.0,38.9527,38.9527,38.9023,38.9107,174676.0
2017-12-22 10:50:00,46.34,46.38,46.34,46.36,148942.0,38.9107,38.9443,38.9107,38.9275,148942.0
2017-12-22 10:55:00,46.36,46.37,46.26,46.26,245472.0,38.9275,38.9359,38.8435,38.8435,245472.0
2017-12-22 11:00:00,46.27,46.3,46.24,46.26,160553.0,38.8519,38.8771,38.8267,38.8435,160553.0
2017-12-22 11:05:00,46.25,46.27,46.19,46.2,229130.0,38.8351,38.8519,38.7848,38.7932,229130.0
2017-12-22 11:10:00,46.21,46.21,46.16,46.21,244070.0,38.8016,38.8016,38.7596,38.8016,244070.0
2017-12-22 11:15:00,46.21,46.22,46.17,46.18,238133.0,38.8016,38.8099,38.768,38.7764,238133.0
2017-12-22 11:20:00,46.18,46.22,46.16,46.21,217401.0,38.7764,38.8099,38.7596,38.8016,217401.0
2017-12-22 11:25:00,46.22,46.25,46.2,46.23,206176.0,38.8099,38.8351,38.7932,38.8183,206176.0
2017-12-22 11:30:00,46.23,46.27,46.18,46.23,215797.0,38.8183,38.8519,38.7764,38.8183,215797.0
2017-12-22 11:35:00,46.23,46.25,46.19,46.2,97198.0,38.8183,38.8351,38.7848,38.7932,97198.0
2017-12-22 11:40:00,46.19,46.22,46.11,46.14,217986.0,38.7848,38.8099,38.7176,38.7428,217986.0
2017-12-22 11:45:00,46.14,46.19,46.13,46.16,172816.0,38.7428,38.7848,38.7344,38.7596,172816.0
2017-12-22 11:50:00,46.16,46.17,46.11,46.12,104467.0,38.7596,38.768,38.7176,38.726,104467.0
2017-12-22 11:55:00,46.11,46.12,46.1,46.1,100779.0,38.7176,38.726,38.7092,38.7092,100779.0
2017-12-22 12:00:00,46.1,46.14,46.1,46.11,109481.0,38.7092,38.7428,38.7092,38.7176,109481.0
2017-12-22 12:05:00,46.11,46.12,46.11,46.11,43007.0,38.7176,38.726,38.7176,38.7176,43007.0
2017-12-22 12:10:00,46.12,46.17,46.11,46.17,138837.0,38.726,38.768,38.7176,38.768,138837.0
2017-12-22 12:15:00,46.17,46.17,46.12,46.15,136712.0,38.768,38.768,38.726,38.7512,136712.0
2017-12-22 12:20:00,46.16,46.16,46.14,46.15,85013.0,38.7596,38.7596,38.7428,38.7512,85013.0
2017-12-22 12:25:00,46.16,46.2,46.15,46.19,175528.0,38.7596,38.7932,38.7512,38.7848,175528.0
2017-12-22 12:30:00,46.19,46.26,46.19,46.24,221483.0,38.7848,38.8435,38.7848,38.8267,221483.0
2017-12-22 12:35:00,46.24,46.26,46.22,46.23,58530.0,38.8267,38.8435,38.8099,38.8183,58530.0
2017-12-22 12:40:00,46.22,46.23,46.19,46.2,77239.0,38.8099,38.8183,38.7848,38.7932,77239.0
2017-12-22 12:45:00,46.2,46.24,46.19,46.21,112132.0,38.7932,38.8267,38.7848,38.8016,112132.0
2017-12-22 12:50:00,46.21,46.22,46.17,46.17,62840.0,38.8016,38.8099,38.768,38.768,62840.0
2017-12-22 12:55:00,46.17,46.2,46.17,46.18,135505.0,38.768,38.7932,38.768,38.7764,135505.0
2017-12-22 13:00:00,46.17,46.18,46.12,46.12,253896.0,38.768,38.7764,38.726,38.726,253896.0
2017-12-22 13:05:00,46.12,46.13,46.1,46.11,83702.0,38.726,38.7344,38.7092,38.7176,83702.0
2017-12-22 13:10:00,46.1,46.11,46.06,46.07,138456.0,38.7092,38.7176,38.6756,38.684,138456.0
2017-12-22 13:15:00,46.06,46.09,46.05,46.07,143184.0,38.6756,38.7008,38.6672,38.684,143184.0
2017-12-22 13:20:00,46.07,46.12,46.07,46.1,175370.0,38.684,38.726,38.684,38.7092,175370.0
2017-12-22 13:25:00,46.11,46.11,46.03,46.03,154015.0,38.7176,38.7176,38.6504,38.6504,154015.0
2017-12-22 13:30:00,46.04,46.06,46.02,46.06,95135.0,38.6588,38.6756,38.642,38.6756,95135.0
2017-12-22 13:35:00,46.06,46.16,46.05,46.15,202043.0,38.6756,38.7596,38.6672,38.7512,202043.0
2017-12-22 13:40:00,46.15,46.19,46.14,46.16,106574.0,38.7512,38.7848,38.7428,38.7596,106574.0
2017-12-22 13:45:00,46.16,46.26,46.16,46.23,152621.0,38.7596,38.8435,38.7596,38.8183,152621.0
2017-12-22 13:50:00,46.23,46.25,46.21,46.23,114771.0,38.8183,38.8351,38.8016,38.8183,114771.0
2017-12-22 13:55:00,46.24,46.33,46.23,46.31,457298.0,38.8267,38.9023,38.8183,38.8855,457298.0
2017-12-22 14:00:00,46.31,46.34,46.24,46.26,541163.0,38.8855,38.9107,38.8267,38.8435,541163.0
2017-12-22 14:05:00,46.26,46.27,46.11,46.13,346928.0,38.8435,38.8519,38.7176,38.7344,346928.0
2017-12-22 14:10:00,46.13,46.22,46.1,46.16,210557.0,38.7344,38.8099,38.7092,38.7596,210557.0
2017-12-22 14:15:00,46.15,46.19,46.14,46.15,178718.0,38.7512,38.7848,38.7428,38.7512,178718.0
2017-12-22 14:20:00,46.16,46.19,46.15,46.18,163834.0,38.7596,38.7848,38.7512,38.7764,163834.0
2017-12-22 14:25:00,46.18,46.22,46.16,46.19,160361.0,38.7764,38.8099,38.7596,38.7848,160361.0
2017-12-22 14:30:00,46.18,46.2,46.17,46.17,53222.0,38.7764,38.7932,38.768,38.768,53222.0
2017-12-22 14:35:00,46.17,46.18,46.15,46.17,98066.0,38.768,38.7764,38.7512,38.768,98066.0
2017-12-22 14:40:00,46.16,46.17,46.14,46.16,118455.0,38.7596,38.768,38.7428,38.7596,118455.0
2017-12-22 14:45:00,46.15,46.2,46.14,46.2,140154.0,38.7512,38.7932,38.7428,38.7932,140154.0
2017-12-22 14:50:00,46.2,46.2,46.19,46.2,77307.0,38.7932,38.7932,38.7848,38.7932,77307.0
2017-12-22 14:55:00,46.2,46.21,46.19,46.21,192704.0,38.7932,38.8016,38.7848,38.8016,192704.0
2017-12-22 15:00:00,46.21,46.31,46.2,46.3,278002.0,38.8016,38.8855,38.7932,38.8771,278002.0
2017-12-22 15:05:00,46.31,46.34,46.3,46.32,243792.0,38.8855,38.9107,38.8771,38.8939,243792.0
2017-12-22 15:10:00,46.31,46.37,46.31,46.36,241683.0,38.8855,38.9359,38.8855,38.9275,241683.0
2017-12-22 15:15:00,46.37,46.37,46.34,46.34,201281.0,38.9359,38.9359,38.9107,38.9107,201281.0
2017-12-22 15:20:00,46.34,46.39,46.3,46.34,264521.0,38.9107,38.9527,38.8771,38.9107,264521.0
2017-12-22 15:25:00,46.33,46.36,46.32,46.34,200995.0,38.9023,38.9275,38.8939,38.9107,200995.0
2017-12-22 15:30:00,46.34,46.44,46.34,46.43,498715.0,38.9107,38.9947,38.9107,38.9863,498715.0
2017-12-22 15:35:00,46.43,46.51,46.42,46.45,549296.0,38.9863,39.0535,38.9779,39.0031,549296.0
2017-12-22 15:40:00,46.45,46.49,46.42,46.47,620428.0,39.0031,39.0367,38.9779,39.0199,620428.0
2017-12-22 15:45:00,46.47,46.62,46.45,46.51,1153338.0,39.0199,39.1458,39.0031,39.0535,1153338.0
2017-12-22 15:50:00,46.51,46.51,46.45,46.47,1108070.0,39.0535,39.0535,39.0031,39.0199,1108070.0
2017-12-22 15:55:00,46.46,47.02,46.46,46.75,7697211.0,39.0115,39.4817,39.0115,39.255,7697211.0
2017-12-26 09:30:00,46.29,46.43,45.96,46.04,1072180.0,38.8687,38.9863,38.5916,38.6588,1072180.0
2017-12-26 09:35:00,46.04,46.13,45.95,46.1,422063.0,38.6588,38.7344,38.5832,38.7092,422063.0
2017-12-26 09:40:00,46.09,46.31,46.09,46.27,401510.0,38.7008,38.8855,38.7008,38.8519,401510.0
2017-12-26 09:45:00,46.27,46.35,46.26,46.3,290442.0,38.8519,38.9191,38.8435,38.8771,290442.0
2017-12-26 09:50:00,46.29,46.31,46.14,46.17,288962.0,38.8687,38.8855,38.7428,38.768,288962.0
2017-12-26 09:55:00,46.16,46.21,46.08,46.2,291165.0,38.7596,38.8016,38.6924,38.7932,291165.0
2017-12-26 10:00:00,46.21,46.29,46.19,46.26,195076.0,38.8016,38.8687,38.7848,38.8435,195076.0
2017-12-26 10:05:00,46.27,46.34,46.26,46.34,180901.0,38.8519,38.9107,38.8435,38.9107,180901.0
2017-12-26 10:10:00,46.34,46.47,46.34,46.45,190728.0,38.9107,39.0199,38.9107,39.0031,190728.0
2017-12-26 10:15:00,46.44,46.46,46.36,46.37,229722.0,38.9947,39.0115,38.9275,38.9359,229722.0
2017-12-26 10:20:00,46.37,46.4,46.34,46.37,132303.0,38.9359,38.9611,38.9107,38.9359,132303.0
2017-12-26 10:25:00,46.37,46.4,46.3,46.3,122573.0,38.9359,38.9611,38.8771,38.8771,122573.0
2017-12-26 10:30:00,46.3,46.4,46.29,46.4,117322.0,38.8771,38.9611,38.8687,38.9611,117322.0
2017-12-26 10:35:00,46.39,46.4,46.34,46.36,106490.0,38.9527,38.9611,38.9107,38.9275,106490.0
2017-12-26 10:40:00,46.37,46.45,46.35,46.41,185808.0,38.9359,39.0031,38.9191,38.9695,185808.0
2017-12-26 10:45:00,46.4,46.42,46.37,46.39,132807.0,38.9611,38.9779,38.9359,38.9527,132807.0
2017-12-26 10:50:00,46.4,46.4,46.35,46.36,89144.0,38.9611,38.9611,38.9191,38.9275,89144.0
2017-12-26 10:55:00,46.35,46.36,46.22,46.23,129727.0,38.9191,38.9275,38.8099,38.8183,129727.0
2017-12-26 11:00:00,46.23,46.25,46.2,46.23,76625.0,38.8183,38.8351,38.7932,38.8183,76625.0
2017-12-26 11:05:00,46.23,46.27,46.15,46.16,115993.0,38.8183,38.8519,38.7512,38.7596,115993.0
2017-12-26 11:10:00,46.17,46.18,46.14,46.16,118586.0,38.768,38.7764,38.7428,38.7596,118586.0
2017-12-26 11:15:00,46.16,46.23,46.16,46.2,168786.0,38.7596,38.8183,38.7596,38.7932,168786.0
2017-12-26 11:20:00,46.2,46.28,46.2,46.24,97823.0,38.7932,38.8603,38.7932,38.8267,97823.0
2017-12-26 11:25:00,46.23,46.25,46.19,46.2,63593.0,38.8183,38.8351,38.7848,38.7932,63593.0
2017-12-26 11:30:00,46.21,46.23,46.18,46.22,71030.0,38.8016,38.8183,38.7764,38.8099,71030.0
2017-12-26 11:35:00,46.22,46.25,46.2,46.25,39458.0,38.8099,38.8351,38.7932,38.8351,39458.0
2017-12-26 11:40:00,46.24,46.27,46.2,46.24,94980.0,38.8267,38.8519,38.7932,38.8267,94980.0
2017-12-26 11:45:00,46.24,46.26,46.22,46.24,46310.0,38.8267,38.8435,38.8099,38.8267,46310.0
2017-12-26 11:50:00,46.24,46.25,46.22,46.23,60373.0,38.8267,38.8351,38.8099,38.8183,60373.0
2017-12-26 11:55:00,46.23,46.3,46.22,46.29,101953.0,38.8183,38.8771,38.8099,38.8687,101953.0
2017-12-26 12:00:00,46.28,46.29,46.24,46.26,46199.0,38.8603,38.8687,38.8267,38.8435,46199.0
2017-12-26 12:05:00,46.26,46.29,46.26,46.27,48398.0,38.8435,38.8687,38.8435,38.8519,48398.0
2017-12-26 12:10:00,46.28,46.3,46.26,46.28,52256.0,38.8603,38.8771,38.8435,38.8603,52256.0
2017-12-26 12:15:00,46.27,46.28,46.22,46.23,85079.0,38.8519,38.8603,38.8099,38.8183,85079.0
2017-12-26 12:20:00,46.23,46.29,46.23,46.25,117291.0,38.8183,38.8687,38.8183,38.8351,117291.0
2017-12-26 12:25:00,46.24,46.26,46.22,46.25,43356.0,38.8267,38.8435,38.8099,38.8351,43356.0
2017-12-26 12:30:00,46.25,46.25,46.22,46.23,61223.0,38.8351,38.8351,38.8099,38.8183,61223.0
2017-12-26 12:35:00,46.23,46.24,46.22,46.22,64259.0,38.8183,38.8267,38.8099,38.8099,64259.0
2017-12-26 12:40:00,46.22,46.28,46.22,46.27,72489.0,38.8099,38.8603,38.8099,38.8519,72489.0
2017-12-26 12:45:00,46.27,46.28,46.24,46.25,48363.0,38.8519,38.8603,38.8267,38.8351,48363.0
2017-12-26 12:50:00,46.24,46.25,46.21,46.23,64261.0,38.8267,38.8351,38.8016,38.8183,64261.0
2017-12-26 12:55:00,46.22,46.25,46.21,46.22,99428.0,38.8099,38.8351,38.8016,38.8099,99428.0
2017-12-26 13:00:00,46.22,46.23,46.21,46.22,42135.0,38.8099,38.8183,38.8016,38.8099,42135.0
2017-12-26 13:05:00,46.23,46.24,46.17,46.19,111990.0,38.8183,38.8267,38.768,38.7848,111990.0
2017-12-26 13:10:00,46.18,46.19,46.13,46.13,115382.0,38.7764,38.7848,38.7344,38.7344,115382.0
2017-12-26 13:15:00,46.14,46.2,46.13,46.2,77510.0,38.7428,38.7932,38.7344,38.7932,77510.0
2017-12-26 13:20:00,46.19,46.19,46.14,46.18,61322.0,38.7848,38.7848,38.7428,38.7764,61322.0
2017-12-26 13:25:00,46.18,46.19,46.15,46.16,50220.0,38.7764,38.7848,38.7512,38.7596,50220.0
2017-12-26 13:30:00,46.17,46.17,46.16,46.16,35291.0,38.768,38.768,38.7596,38.7596,35291.0
2017-12-26 13:35:00,46.16,46.19,46.13,46.15,173076.0,38.7596,38.7848,38.7344,38.7512,173076.0
2017-12-26 13:40:00,46.16,46.17,46.13,46.14,74559.0,38.7596,38.768,38.7344,38.7428,74559.0
2017-12-26 13:45:00,46.14,46.17,46.13,46.15,63627.0,38.7428,38.768,38.7344,38.7512,63627.0
2017-12-26 13:50:00,46.15,46.17,46.13,46.16,49813.0,38.7512,38.768,38.7344,38.7596,49813.0
2017-12-26 13:55:00,46.16,46.17,46.12,46.14,74753.0,38.7596,38.768,38.726,38.7428,74753.0
2017-12-26 14:00:00,46.14,46.14,46.13,46.13,43203.0,38.7428,38.7428,38.7344,38.7344,43203.0
2017-12-26 14:05:00,46.14,46.14,46.11,46.11,102902.0,38.7428,38.7428,38.7176,38.7176,102902.0
2017-12-26 14:10:00,46.11,46.12,46.08,46.09,129709.0,38.7176,38.726,38.6924,38.7008,129709.0
2017-12-26 14:15:00,46.09,46.09,46.04,46.05,149398.0,38.7008,38.7008,38.6588,38.6672,149398.0
2017-12-26 14:20:00,46.06,46.08,46.05,46.08,59422.0,38.6756,38.6924,38.6672,38.6924,59422.0
2017-12-26 14:25:00,46.08,46.11,46.07,46.1,62619.0,38.6924,38.7176,38.684,38.7092,62619.0
2017-12-26 14:30:00,46.11,46.12,46.08,46.08,96299.0,38.7176,38.726,38.6924,38.6924,96299.0
2017-12-26 14:35:00,46.09,46.11,46.08,46.09,84324.0,38.7008,38.7176,38.6924,38.7008,84324.0
2017-12-26 14:40:00,46.09,46.11,46.06,46.06,65429.0,38.7008,38.7176,38.6756,38.6756,65429.0
2017-12-26 14:45:00,46.06,46.1,46.05,46.1,90494.0,38.6756,38.7092,38.6672,38.7092,90494.0
2017-12-26 14:50:00,46.11,46.12,46.08,46.08,53870.0,38.7176,38.726,38.6924,38.6924,53870.0
2017-12-26 14:55:00,46.08,46.14,46.08,46.1,129797.0,38.6924,38.7428,38.6924,38.7092,129797.0
2017-12-26 15:00:00,46.11,46.12,46.09,46.11,60250.0,38.7176,38.726,38.7008,38.7176,60250.0
2017-12-26 15:05:00,46.1,46.12,46.09,46.09,63595.0,38.7092,38.726,38.7008,38.7008,63595.0
2017-12-26 15:10:00,46.09,46.13,46.08,46.11,63449.0,38.7008,38.7344,38.6924,38.7176,63449.0
2017-12-26 15:15:00,46.11,46.11,46.09,46.11,53681.0,38.7176,38.7176,38.7008,38.7176,53681.0
2017-12-26 15:20:00,46.1,46.16,46.1,46.11,118063.0,38.7092,38.7596,38.7092,38.7176,118063.0
2017-12-26 15:25:00,46.11,46.12,46.05,46.06,143622.0,38.7176,38.726,38.6672,38.6756,143622.0
2017-12-26 15:30:00,46.06,46.07,46.0,46.0,191537.0,38.6756,38.684,38.6252,38.6252,191537.0
2017-12-26 15:35:00,46.0,46.04,45.97,46.02,201642.0,38.6252,38.6588,38.6,38.642,201642.0
2017-12-26 15:40:00,46.01,46.11,46.01,46.07,290385.0,38.6336,38.7176,38.6336,38.684,290385.0
2017-12-26 15:45:00,46.07,46.12,46.07,46.1,247594.0,38.684,38.726,38.684,38.7092,247594.0
2017-12-26 15:50:00,46.1,46.12,46.04,46.04,311671.0,38.7092,38.726,38.6588,38.6588,311671.0
2017-12-26 15:55:00,46.05,46.1,46.03,46.08,797600.0,38.6672,38.7092,38.6504,38.6924,797600.0
2017-12-27 09:30:00,46.11,46.19,46.04,46.15,478900.0,38.7176,38.7848,38.6588,38.7512,478900.0
2017-12-27 09:35:00,46.15,46.17,46.07,46.14,279240.0,38.7512,38.768,38.684,38.7428,279240.0
2017-12-27 09:40:00,46.15,46.23,46.14,46.21,183210.0,38.7512,38.8183,38.7428,38.8016,183210.0
2017-12-27 09:45:00,46.21,46.27,46.21,46.25,135494.0,38.8016,38.8519,38.8016,38.8351,135494.0
2017-12-27 09:50:00,46.25,46.27,46.19,46.24,113994.0,38.8351,38.8519,38.7848,38.8267,113994.0
2017-12-27 09:55:00,46.23,46.27,46.21,46.23,106099.0,38.8183,38.8519,38.8016,38.8183,106099.0
2017-12-27 10:00:00,46.23,46.33,46.23,46.31,218617.0,38.8183,38.9023,38.8183,38.8855,218617.0
2017-12-27 10:05:00,46.31,46.36,46.28,46.28,157568.0,38.8855,38.9275,38.8603,38.8603,157568.0
2017-12-27 10:10:00,46.28,46.29,46.21,46.25,113850.0,38.8603,38.8687,38.8016,38.8351,113850.0
2017-12-27 10:15:00,46.26,46.27,46.22,46.23,118983.0,38.8435,38.8519,38.8099,38.8183,118983.0
2017-12-27 10:20:00,46.23,46.26,46.2,46.22,100725.0,38.8183,38.8435,38.7932,38.8099,100725.0
2017-12-27 10:25:00,46.22,46.23,46.18,46.18,184988.0,38.8099,38.8183,38.7764,38.7764,184988.0
2017-12-27 10:30:00,46.18,46.23,46.16,46.19,114370.0,38.7764,38.8183,38.7596,38.7848,114370.0
2017-12-27 10:35:00,46.18,46.19,46.13,46.13,134895.0,38.7764,38.7848,38.7344,38.7344,134895.0
2017-12-27 10:40:00,46.14,46.21,46.13,46.2,114488.0,38.7428,38.8016,38.7344,38.7932,114488.0
2017-12-27 10:45:00,46.2,46.25,46.19,46.22,120555.0,38.7932,38.8351,38.7848,38.8099,120555.0
2017-12-27 10:50:00,46.22,46.26,46.22,46.23,57573.0,38.8099,38.8435,38.8099,38.8183,57573.0
2017-12-27 10:55:00,46.23,46.26,46.21,46.26,130112.0,38.8183,38.8435,38.8016,38.8435,130112.0
2017-12-27 11:00:00,46.26,46.28,46.22,46.23,120953.0,38.8435,38.8603,38.8099,38.8183,120953.0
2017-12-27 11:05:00,46.22,46.25,46.21,46.24,45680.0,38.8099,38.8351,38.8016,38.8267,45680.0
2017-12-27 11:10:00,46.24,46.25,46.22,46.22,60451.0,38.8267,38.8351,38.8099,38.8099,60451.0
2017-12-27 11:15:00,46.23,46.23,46.18,46.2,53946.0,38.8183,38.8183,38.7764,38.7932,53946.0
2017-12-27 11:20:00,46.2,46.2,46.13,46.16,72667.0,38.7932,38.7932,38.7344,38.7596,72667.0
2017-12-27 11:25:00,46.15,46.16,46.11,46.12,109746.0,38.7512,38.7596,38.7176,38.726,109746.0
2017-12-27 11:30:00,46.13,46.18,46.11,46.17,116270.0,38.7344,38.7764,38.7176,38.768,116270.0
2017-12-27 11:35:00,46.16,46.16,46.04,46.04,83321.0,38.7596,38.7596,38.6588,38.6588,83321.0
2017-12-27 11:40:00,46.04,46.1,46.02,46.04,64097.0,38.6588,38.7092,38.642,38.6588,64097.0
2017-12-27 11:45:00,46.04,46.06,46.02,46.03,42233.0,38.6588,38.6756,38.642,38.6504,42233.0
2017-12-27 11:50:00,46.03,46.07,46.03,46.07,69588.0,38.6504,38.684,38.6504,38.684,69588.0
2017-12-27 11:55:00,46.07,46.1,46.02,46.02,117628.0,38.684,38.7092,38.642,38.642,117628.0
2017-12-27 12:00:00,46.02,46.05,46.0,46.04,76790.0,38.642,38.6672,38.6252,38.6588,76790.0
2017-12-27 12:05:00,46.04,46.06,46.03,46.05,35473.0,38.6588,38.6756,38.6504,38.6672,35473.0
2017-12-27 12:10:00,46.05,46.06,46.03,46.05,35823.0,38.6672,38.6756,38.6504,38.6672,35823.0
2017-12-27 12:15:00,46.04,46.1,46.04,46.06,115845.0,38.6588,38.7092,38.6588,38.6756,115845.0
2017-12-27 12:20:00,46.07,46.09,46.05,46.08,138598.0,38.684,38.7008,38.6672,38.6924,138598.0
2017-12-27 12:25:00,46.09,46.09,46.08,46.09,20931.0,38.7008,38.7008,38.6924,38.7008,20931.0
2017-12-27 12:30:00,46.09,46.13,46.07,46.13,74867.0,38.7008,38.7344,38.684,38.7344,74867.0
2017-12-27 12:35:00,46.12,46.13,46.1,46.11,46242.0,38.726,38.7344,38.7092,38.7176,46242.0
2017-12-27 12:40:00,46.12,46.13,46.11,46.12,56740.0,38.726,38.7344,38.7176,38.726,56740.0
2017-12-27 12:45:00,46.11,46.12,46.1,46.11,37130.0,38.7176,38.726,38.7092,38.7176,37130.0
2017-12-27 12:50:00,46.1,46.11,46.08,46.1,66856.0,38.7092,38.7176,38.6924,38.7092,66856.0
2017-12-27 12:55:00,46.11,46.11,46.08,46.1,85269.0,38.7176,38.7176,38.6924,38.7092,85269.0
2017-12-27 13:00:00,46.11,46.11,46.08,46.1,83081.0,38.7176,38.7176,38.6924,38.7092,83081.0
2017-12-27 13:05:00,46.09,46.12,46.09,46.12,44123.0,38.7008,38.726,38.7008,38.726,44123.0
2017-12-27 13:10:00,46.12,46.13,46.1,46.11,49912.0,38.726,38.7344,38.7092,38.7176,49912.0
2017-12-27 13:15:00,46.11,46.13,46.09,46.11,49638.0,38.7176,38.7344,38.7008,38.7176,49638.0
2017-12-27 13:20:00,46.1,46.11,46.07,46.08,81233.0,38.7092,38.7176,38.684,38.6924,81233.0
2017-12-27 13:25:00,46.08,46.08,46.06,46.07,36346.0,38.6924,38.6924,38.6756,38.684,36346.0
2017-12-27 13:30:00,46.06,46.07,46.04,46.05,67552.0,38.6756,38.684,38.6588,38.6672,67552.0
2017-12-27 13:35:00,46.05,46.05,46.03,46.05,43420.0,38.6672,38.6672,38.6504,38.6672,43420.0
2017-12-27 13:40:00,46.05,46.07,46.04,46.05,55176.0,38.6672,38.684,38.6588,38.6672,55176.0
2017-12-27 13:45:00,46.05,46.08,46.04,46.08,59866.0,38.6672,38.6924,38.6588,38.6924,59866.0
2017-12-27 13:50:00,46.08,46.08,46.06,46.07,52303.0,38.6924,38.6924,38.6756,38.684,52303.0
2017-12-27 13:55:00,46.07,46.08,46.05,46.08,85607.0,38.684,38.6924,38.6672,38.6924,85607.0
2017-12-27 14:00:00,46.08,46.08,46.05,46.07,71333.0,38.6924,38.6924,38.6672,38.684,71333.0
2017-12-27 14:05:00,46.07,46.09,46.05,46.09,55469.0,38.684,38.7008,38.6672,38.7008,55469.0
2017-12-27 14:10:00,46.09,46.09,46.07,46.08,44042.0,38.7008,38.7008,38.684,38.6924,44042.0
2017-12-27 14:15:00,46.09,46.12,46.08,46.12,148878.0,38.7008,38.726,38.6924,38.726,148878.0
2017-12-27 14:20:00,46.12,46.13,46.09,46.12,75094.0,38.726,38.7344,38.7008,38.726,75094.0
2017-12-27 14:25:00,46.12,46.13,46.11,46.12,43832.0,38.726,38.7344,38.7176,38.726,43832.0
2017-12-27 14:30:00,46.12,46.13,46.1,46.11,60757.0,38.726,38.7344,38.7092,38.7176,60757.0
2017-12-27 14:35:00,46.1,46.11,46.08,46.09,52544.0,38.7092,38.7176,38.6924,38.7008,52544.0
2017-12-27 14:40:00,46.09,46.11,46.08,46.11,46640.0,38.7008,38.7176,38.6924,38.7176,46640.0
2017-12-27 14:45:00,46.1,46.11,46.08,46.09,64132.0,38.7092,38.7176,38.6924,38.7008,64132.0
2017-12-27 14:50:00,46.09,46.09,46.06,46.07,97250.0,38.7008,38.7008,38.6756,38.684,97250.0
2017-12-27 14:55:00,46.07,46.08,46.05,46.08,46811.0,38.684,38.6924,38.6672,38.6924,46811.0
2017-12-27 15:00:00,46.08,46.1,46.06,46.09,88711.0,38.6924,38.7092,38.6756,38.7008,88711.0
2017-12-27 15:05:00,46.09,46.12,46.09,46.1,94312.0,38.7008,38.726,38.7008,38.7092,94312.0
2017-12-27 15:10:00,46.1,46.12,46.09,46.09,65693.0,38.7092,38.726,38.7008,38.7008,65693.0
2017-12-27 15:15:00,46.1,46.11,46.08,46.09,56281.0,38.7092,38.7176,38.6924,38.7008,56281.0
2017-12-27 15:20:00,46.09,46.11,46.06,46.08,69130.0,38.7008,38.7176,38.6756,38.6924,69130.0
2017-12-27 15:25:00,46.07,46.08,46.05,46.05,50160.0,38.684,38.6924,38.6672,38.6672,50160.0
2017-12-27 15:30:00,46.05,46.07,46.02,46.04,167659.0,38.6672,38.684,38.642,38.6588,167659.0
2017-12-27 15:35:00,46.04,46.05,46.03,46.05,72797.0,38.6588,38.6672,38.6504,38.6672,72797.0
2017-12-27 15:40:00,46.05,46.06,46.04,46.04,81773.0,38.6672,38.6756,38.6588,38.6588,81773.0
2017-12-27 15:45:00,46.05,46.08,46.04,46.08,123104.0,38.6672,38.6924,38.6588,38.6924,123104.0
2017-12-27 15:50:00,46.08,46.12,46.07,46.09,273609.0,38.6924,38.726,38.684,38.7008,273609.0
2017-12-27 15:55:00,46.09,46.15,46.09,46.1,689819.0,38.7008,38.7512,38.7008,38.7092,689819.0
2017-12-28 09:30:00,46.36,46.36,46.12,46.15,442315.0,38.9275,38.9275,38.726,38.7512,442315.0
2017-12-28 09:35:00,46.14,46.15,46.04,46.09,101839.0,38.7428,38.7512,38.6588,38.7008,101839.0
2017-12-28 09:40:00,46.09,46.12,46.05,46.07,94645.0,38.7008,38.726,38.6672,38.684,94645.0
2017-12-28 09:45:00,46.07,46.11,46.06,46.08,100644.0,38.684,38.7176,38.6756,38.6924,100644.0
2017-12-28 09:50:00,46.08,46.09,46.0,46.06,132494.0,38.6924,38.7008,38.6252,38.6756,132494.0
2017-12-28 09:55:00,46.05,46.08,46.03,46.07,85952.0,38.6672,38.6924,38.6504,38.684,85952.0
2017-12-28 10:00:00,46.08,46.09,46.01,46.01,90976.0,38.6924,38.7008,38.6336,38.6336,90976.0
2017-12-28 10:05:00,46.02,46.03,45.95,46.01,127209.0,38.642,38.6504,38.5832,38.6336,127209.0
2017-12-28 10:10:00,46.01,46.04,46.0,46.02,62214.0,38.6336,38.6588,38.6252,38.642,62214.0
2017-12-28 10:15:00,46.02,46.05,46.02,46.05,126980.0,38.642,38.6672,38.642,38.6672,126980.0
2017-12-28 10:20:00,46.05,46.09,46.03,46.07,162222.0,38.6672,38.7008,38.6504,38.684,162222.0
2017-12-28 10:25:00,46.07,46.08,46.03,46.05,73930.0,38.684,38.6924,38.6504,38.6672,73930.0
2017-12-28 10:30:00,46.05,46.15,46.04,46.15,164137.0,38.6672,38.7512,38.6588,38.7512,164137.0
2017-12-28 10:35:00,46.15,46.16,46.11,46.14,109856.0,38.7512,38.7596,38.7176,38.7428,109856.0
2017-12-28 10:40:00,46.15,46.15,46.11,46.14,62784.0,38.7512,38.7512,38.7176,38.7428,62784.0
2017-12-28 10:45:00,46.14,46.16,46.13,46.15,84930.0,38.7428,38.7596,38.7344,38.7512,84930.0
2017-12-28 10:50:00,46.16,46.22,46.13,46.21,165939.0,38.7596,38.8099,38.7344,38.8016,165939.0
2017-12-28 10:55:00,46.21,46.24,46.2,46.24,63602.0,38.8016,38.8267,38.7932,38.8267,63602.0
2017-12-28 11:00:00,46.24,46.24,46.2,46.21,47406.0,38.8267,38.8267,38.7932,38.8016,47406.0
2017-12-28 11:05:00,46.21,46.32,46.19,46.32,143822.0,38.8016,38.8939,38.7848,38.8939,143822.0
2017-12-28 11:10:00,46.32,46.32,46.28,46.3,98984.0,38.8939,38.8939,38.8603,38.8771,98984.0
2017-12-28 11:15:00,46.3,46.31,46.28,46.28,76395.0,38.8771,38.8855,38.8603,38.8603,76395.0
2017-12-28 11:20:00,46.29,46.29,46.25,46.25,54412.0,38.8687,38.8687,38.8351,38.8351,54412.0
2017-12-28 11:25:00,46.25,46.26,46.22,46.25,41637.0,38.8351,38.8435,38.8099,38.8351,41637.0
2017-12-28 11:30:00,46.24,46.25,46.22,46.24,39694.0,38.8267,38.8351,38.8099,38.8267,39694.0
2017-12-28 11:35:00,46.25,46.25,46.21,46.22,53811.0,38.8351,38.8351,38.8016,38.8099,53811.0
2017-12-28 11:40:00,46.22,46.24,46.22,46.24,43079.0,38.8099,38.8267,38.8099,38.8267,43079.0
2017-12-28 11:45:00,46.24,46.3,46.23,46.29,92901.0,38.8267,38.8771,38.8183,38.8687,92901.0
2017-12-28 11:50:00,46.29,46.31,46.28,46.29,58086.0,38.8687,38.8855,38.8603,38.8687,58086.0
2017-12-28 11:55:00,46.29,46.31,46.28,46.29,30052.0,38.8687,38.8855,38.8603,38.8687,30052.0
2017-12-28 12:00:00,46.29,46.29,46.25,46.27,101726.0,38.8687,38.8687,38.8351,38.8519,101726.0
2017-12-28 12:05:00,46.26,46.28,46.25,46.26,32181.0,38.8435,38.8603,38.8351,38.8435,32181.0
2017-12-28 12:10:00,46.26,46.27,46.22,46.26,153381.0,38.8435,38.8519,38.8099,38.8435,153381.0
2017-12-28 12:15:00,46.26,46.29,46.25,46.28,77761.0,38.8435,38.8687,38.8351,38.8603,77761.0
2017-12-28 12:20:00,46.27,46.32,46.27,46.3,91276.0,38.8519,38.8939,38.8519,38.8771,91276.0
2017-12-28 12:25:00,46.29,46.3,46.28,46.3,44752.0,38.8687,38.8771,38.8603,38.8771,44752.0
2017-12-28 12:30:00,46.29,46.31,46.29,46.3,67605.0,38.8687,38.8855,38.8687,38.8771,67605.0
2017-12-28 12:35:00,46.3,46.32,46.3,46.32,53714.0,38.8771,38.8939,38.8771,38.8939,53714.0
2017-12-28 12:40:00,46.32,46.32,46.28,46.29,50919.0,38.8939,38.8939,38.8603,38.8687,50919.0
2017-12-28 12:45:00,46.28,46.31,46.27,46.27,33324.0,38.8603,38.8855,38.8519,38.8519,33324.0
2017-12-28 12:50:00,46.28,46.28,46.26,46.28,108647.0,38.8603,38.8603,38.8435,38.8603,108647.0
2017-12-28 12:55:00,46.27,46.35,46.27,46.35,128481.0,38.8519,38.9191,38.8519,38.9191,128481.0
2017-12-28 13:00:00,46.34,46.34,46.3,46.3,57941.0,38.9107,38.9107,38.8771,38.8771,57941.0
2017-12-28 13:05:00,46.3,46.31,46.24,46.24,122805.0,38.8771,38.8855,38.8267,38.8267,122805.0
2017-12-28 13:10:00,46.25,46.25,46.23,46.24,50024.0,38.8351,38.8351,38.8183,38.8267,50024.0
2017-12-28 13:15:00,46.24,46.25,46.21,46.22,41605.0,38.8267,38.8351,38.8016,38.8099,41605.0
2017-12-28 13:20:00,46.22,46.24,46.21,46.22,55267.0,38.8099,38.8267,38.8016,38.8099,55267.0
2017-12-28 13:25:00,46.22,46.25,46.21,46.23,65102.0,38.8099,38.8351,38.8016,38.8183,65102.0
2017-12-28 13:30:00,46.24,46.24,46.22,46.24,46975.0,38.8267,38.8267,38.8099,38.8267,46975.0
2017-12-28 13:35:00,46.24,46.24,46.22,46.23,44802.0,38.8267,38.8267,38.8099,38.8183,44802.0
2017-12-28 13:40:00,46.23,46.24,46.21,46.23,65037.0,38.8183,38.8267,38.8016,38.8183,65037.0
2017-12-28 13:45:00,46.23,46.24,46.2,46.23,40638.0,38.8183,38.8267,38.7932,38.8183,40638.0
2017-12-28 13:50:00,46.22,46.24,46.21,46.23,53553.0,38.8099,38.8267,38.8016,38.8183,53553.0
2017-12-28 13:55:00,46.23,46.25,46.22,46.25,95346.0,38.8183,38.8351,38.8099,38.8351,95346.0
2017-12-28 14:00:00,46.25,46.25,46.23,46.23,20989.0,38.8351,38.8351,38.8183,38.8183,20989.0
2017-12-28 14:05:00,46.23,46.24,46.2,46.21,67022.0,38.8183,38.8267,38.7932,38.8016,67022.0
2017-12-28 14:10:00,46.21,46.22,46.17,46.17,62360.0,38.8016,38.8099,38.768,38.768,62360.0
2017-12-28 14:15:00,46.17,46.19,46.13,46.15,86490.0,38.768,38.7848,38.7344,38.7512,86490.0
2017-12-28 14:20:00,46.15,46.17,46.13,46.13,60224.0,38.7512,38.768,38.7344,38.7344,60224.0
2017-12-28 14:25:00,46.13,46.15,46.13,46.15,36886.0,38.7344,38.7512,38.7344,38.7512,36886.0
2017-12-28 14:30:00,46.14,46.17,46.14,46.15,45599.0,38.7428,38.768,38.7428,38.7512,45599.0
2017-12-28 14:35:00,46.15,46.17,46.15,46.16,80755.0,38.7512,38.768,38.7512,38.7596,80755.0
2017-12-28 14:40:00,46.16,46.17,46.14,46.16,86554.0,38.7596,38.768,38.7428,38.7596,86554.0
2017-12-28 14:45:00,46.16,46.17,46.14,46.16,94675.0,38.7596,38.768,38.7428,38.7596,94675.0
2017-12-28 14:50:00,46.16,46.18,46.15,46.15,51017.0,38.7596,38.7764,38.7512,38.7512,51017.0
2017-12-28 14:55:00,46.15,46.16,46.11,46.13,74282.0,38.7512,38.7596,38.7176,38.7344,74282.0
2017-12-28 15:00:00,46.12,46.16,46.12,46.13,145023.0,38.726,38.7596,38.726,38.7344,145023.0
2017-12-28 15:05:00,46.14,46.18,46.13,46.16,104900.0,38.7428,38.7764,38.7344,38.7596,104900.0
2017-12-28 15:10:00,46.17,46.18,46.15,46.16,33533.0,38.768,38.7764,38.7512,38.7596,33533.0
2017-12-28 15:15:00,46.16,46.19,46.16,46.18,69555.0,38.7596,38.7848,38.7596,38.7764,69555.0
2017-12-28 15:20:00,46.17,46.19,46.16,46.18,96940.0,38.768,38.7848,38.7596,38.7764,96940.0
2017-12-28 15:25:00,46.17,46.19,46.17,46.17,64771.0,38.768,38.7848,38.768,38.768,64771.0
2017-12-28 15:30:00,46.18,46.2,46.16,46.18,108188.0,38.7764,38.7932,38.7596,38.7764,108188.0
2017-12-28 15:35:00,46.19,46.2,46.18,46.19,72745.0,38.7848,38.7932,38.7764,38.7848,72745.0
2017-12-28 15:40:00,46.19,46.22,46.18,46.22,127825.0,38.7848,38.8099,38.7764,38.8099,127825.0
2017-12-28 15:45:00,46.21,46.22,46.2,46.2,108809.0,38.8016,38.8099,38.7932,38.7932,108809.0
2017-12-28 15:50:00,46.2,46.25,46.2,46.23,194560.0,38.7932,38.8351,38.7932,38.8183,194560.0
2017-12-28 15:55:00,46.24,46.24,46.2,46.22,620774.0,38.8267,38.8267,38.7932,38.8099,620774.0
2017-12-29 09:30:00,46.21,46.41,46.2,46.32,584619.0,38.8016,38.9695,38.7932,38.8939,584619.0
2017-12-29 09:35:00,46.3,46.34,46.21,46.33,145369.0,38.8771,38.9107,38.8016,38.9023,145369.0
2017-12-29 09:40:00,46.34,46.34,46.22,46.25,103439.0,38.9107,38.9107,38.8099,38.8351,103439.0
2017-12-29 09:45:00,46.25,46.25,46.18,46.19,89610.0,38.8351,38.8351,38.7764,38.7848,89610.0
2017-12-29 09:50:00,46.2,46.21,46.14,46.16,59459.0,38.7932,38.8016,38.7428,38.7596,59459.0
2017-12-29 09:55:00,46.16,46.2,46.14,46.17,73262.0,38.7596,38.7932,38.7428,38.768,73262.0
2017-12-29 10:00:00,46.16,46.17,46.09,46.13,71291.0,38.7596,38.768,38.7008,38.7344,71291.0
2017-12-29 10:05:00,46.13,46.17,46.11,46.11,63188.0,38.7344,38.768,38.7176,38.7176,63188.0
2017-12-29 10:10:00,46.11,46.15,46.11,46.13,56983.0,38.7176,38.7512,38.7176,38.7344,56983.0
2017-12-29 10:15:00,46.13,46.15,46.09,46.13,78118.0,38.7344,38.7512,38.7008,38.7344,78118.0
2017-12-29 10:20:00,46.13,46.19,46.12,46.18,71499.0,38.7344,38.7848,38.726,38.7764,71499.0
2017-12-29 10:25:00,46.19,46.2,46.16,46.19,76690.0,38.7848,38.7932,38.7596,38.7848,76690.0
2017-12-29 10:30:00,46.19,46.24,46.18,46.23,132646.0,38.7848,38.8267,38.7764,38.8183,132646.0
2017-12-29 10:35:00,46.23,46.23,46.15,46.18,49741.0,38.8183,38.8183,38.7512,38.7764,49741.0
2017-12-29 10:40:00,46.18,46.22,46.16,46.21,106125.0,38.7764,38.8099,38.7596,38.8016,106125.0
2017-12-29 10:45:00,46.22,46.23,46.15,46.15,96145.0,38.8099,38.8183,38.7512,38.7512,96145.0
2017-12-29 10:50:00,46.15,46.2,46.12,46.15,104239.0,38.7512,38.7932,38.726,38.7512,104239.0
2017-12-29 10:55:00,46.15,46.2,46.11,46.19,180938.0,38.7512,38.7932,38.7176,38.7848,180938.0
2017-12-29 11:00:00,46.19,46.24,46.16,46.2,173028.0,38.7848,38.8267,38.7596,38.7932,173028.0
2017-12-29 11:05:00,46.2,46.23,46.17,46.17,73823.0,38.7932,38.8183,38.768,38.768,73823.0
2017-12-29 11:10:00,46.17,46.23,46.14,46.22,106763.0,38.768,38.8183,38.7428,38.8099,106763.0
2017-12-29 11:15:00,46.22,46.25,46.2,46.21,169202.0,38.8099,38.8351,38.7932,38.8016,169202.0
2017-12-29 11:20:00,46.21,46.23,46.15,46.22,136427.0,38.8016,38.8183,38.7512,38.8099,136427.0
2017-12-29 11:25:00,46.22,46.23,46.2,46.23,84181.0,38.8099,38.8183,38.7932,38.8183,84181.0
2017-12-29 11:30:00,46.22,46.25,46.17,46.21,117576.0,38.8099,38.8351,38.768,38.8016,117576.0
2017-12-29 11:35:00,46.21,46.25,46.2,46.23,50173.0,38.8016,38.8351,38.7932,38.8183,50173.0
2017-12-29 11:40:00,46.23,46.23,46.19,46.22,50367.0,38.8183,38.8183,38.7848,38.8099,50367.0
2017-12-29 11:45:00,46.22,46.24,46.21,46.23,53919.0,38.8099,38.8267,38.8016,38.8183,53919.0
2017-12-29 11:50:00,46.23,46.25,46.22,46.23,42883.0,38.8183,38.8351,38.8099,38.8183,42883.0
2017-12-29 11:55:00,46.23,46.24,46.21,46.23,65938.0,38.8183,38.8267,38.8016,38.8183,65938.0
2017-12-29 12:00:00,46.23,46.25,46.22,46.24,70103.0,38.8183,38.8351,38.8099,38.8267,70103.0
2017-12-29 12:05:00,46.25,46.25,46.22,46.24,97859.0,38.8351,38.8351,38.8099,38.8267,97859.0
2017-12-29 12:10:00,46.24,46.28,46.23,46.25,122173.0,38.8267,38.8603,38.8183,38.8351,122173.0
2017-12-29 12:15:00,46.26,46.3,46.25,46.3,86987.0,38.8435,38.8771,38.8351,38.8771,86987.0
2017-12-29 12:20:00,46.29,46.32,46.29,46.3,135837.0,38.8687,38.8939,38.8687,38.8771,135837.0
2017-12-29 12:25:00,46.3,46.31,46.27,46.3,57217.0,38.8771,38.8855,38.8519,38.8771,57217.0
2017-12-29 12:30:00,46.29,46.3,46.27,46.3,64467.0,38.8687,38.8771,38.8519,38.8771,64467.0
2017-12-29 12:35:00,46.29,46.31,46.28,46.29,59960.0,38.8687,38.8855,38.8603,38.8687,59960.0
2017-12-29 12:40:00,46.29,46.3,46.27,46.28,50301.0,38.8687,38.8771,38.8519,38.8603,50301.0
2017-12-29 12:45:00,46.28,46.29,46.26,46.27,44249.0,38.8603,38.8687,38.8435,38.8519,44249.0
2017-12-29 12:50:00,46.28,46.29,46.24,46.24,46308.0,38.8603,38.8687,38.8267,38.8267,46308.0
2017-12-29 12:55:00,46.25,46.27,46.23,46.25,67784.0,38.8351,38.8519,38.8183,38.8351,67784.0
2017-12-29 13:00:00,46.25,46.26,46.22,46.23,89793.0,38.8351,38.8435,38.8099,38.8183,89793.0
2017-12-29 13:05:00,46.23,46.26,46.22,46.26,149883.0,38.8183,38.8435,38.8099,38.8435,149883.0
2017-12-29 13:10:00,46.26,46.28,46.25,46.28,151381.0,38.8435,38.8603,38.8351,38.8603,151381.0
2017-12-29 13:15:00,46.27,46.32,46.27,46.3,172219.0,38.8519,38.8939,38.8519,38.8771,172219.0
2017-12-29 13:20:00,46.3,46.38,46.29,46.38,239664.0,38.8771,38.9443,38.8687,38.9443,239664.0
2017-12-29 13:25:00,46.37,46.41,46.37,46.4,198929.0,38.9359,38.9695,38.9359,38.9611,198929.0
2017-12-29 13:30:00,46.4,46.44,46.38,46.39,224952.0,38.9611,38.9947,38.9443,38.9527,224952.0
2017-12-29 13:35:00,46.39,46.4,46.35,46.35,81014.0,38.9527,38.9611,38.9191,38.9191,81014.0
2017-12-29 13:40:00,46.35,46.36,46.32,46.33,86240.0,38.9191,38.9275,38.8939,38.9023,86240.0
2017-12-29 13:45:00,46.32,46.35,46.32,46.34,126498.0,38.8939,38.9191,38.8939,38.9107,126498.0
2017-12-29 13:50:00,46.34,46.35,46.31,46.35,121176.0,38.9107,38.9191,38.8855,38.9191,121176.0
2017-12-29 13:55:00,46.34,46.41,46.33,46.41,178353.0,38.9107,38.9695,38.9023,38.9695,178353.0
2017-12-29 14:00:00,46.41,46.43,46.4,46.41,73527.0,38.9695,38.9863,38.9611,38.9695,73527.0
2017-12-29 14:05:00,46.41,46.42,46.39,46.4,92100.0,38.9695,38.9779,38.9527,38.9611,92100.0
2017-12-29 14:10:00,46.4,46.47,46.4,46.46,147733.0,38.9611,39.0199,38.9611,39.0115,147733.0
2017-12-29 14:15:00,46.46,46.49,46.45,46.47,95384.0,39.0115,39.0367,39.0031,39.0199,95384.0
2017-12-29 14:20:00,46.47,46.49,46.45,46.46,79305.0,39.0199,39.0367,39.0031,39.0115,79305.0
2017-12-29 14:25:00,46.46,46.47,46.42,46.43,42779.0,39.0115,39.0199,38.9779,38.9863,42779.0
2017-12-29 14:30:00,46.42,46.44,46.42,46.43,41488.0,38.9779,38.9947,38.9779,38.9863,41488.0
2017-12-29 14:35:00,46.43,46.43,46.39,46.39,47606.0,38.9863,38.9863,38.9527,38.9527,47606.0
2017-12-29 14:40:00,46.4,46.42,46.37,46.4,106240.0,38.9611,38.9779,38.9359,38.9611,106240.0
2017-12-29 14:45:00,46.4,46.42,46.37,46.39,37495.0,38.9611,38.9779,38.9359,38.9527,37495.0
2017-12-29 14:50:00,46.38,46.4,46.37,46.37,51439.0,38.9443,38.9611,38.9359,38.9359,51439.0
2017-12-29 14:55:00,46.38,46.38,46.34,46.35,70717.0,38.9443,38.9443,38.9107,38.9191,70717.0
2017-12-29 15:00:00,46.35,46.35,46.33,46.34,66852.0,38.9191,38.9191,38.9023,38.9107,66852.0
2017-12-29 15:05:00,46.34,46.37,46.34,46.36,76469.0,38.9107,38.9359,38.9107,38.9275,76469.0
2017-12-29 15:10:00,46.37,46.39,46.36,46.39,90119.0,38.9359,38.9527,38.9275,38.9527,90119.0
2017-12-29 15:15:00,46.39,46.4,46.36,46.37,72966.0,38.9527,38.9611,38.9275,38.9359,72966.0
2017-12-29 15:20:00,46.38,46.41,46.36,46.41,177055.0,38.9443,38.9695,38.9275,38.9695,177055.0
2017-12-29 15:25:00,46.41,46.43,46.39,46.43,119333.0,38.9695,38.9863,38.9527,38.9863,119333.0
2017-12-29 15:30:00,46.43,46.43,46.35,46.35,122550.0,38.9863,38.9863,38.9191,38.9191,122550.0
2017-12-29 15:35:00,46.35,46.36,46.29,46.3,150114.0,38.9191,38.9275,38.8687,38.8771,150114.0
2017-12-29 15:40:00,46.3,46.33,46.29,46.32,88243.0,38.8771,38.9023,38.8687,38.8939,88243.0
2017-12-29 15:45:00,46.32,46.33,46.3,46.33,138074.0,38.8939,38.9023,38.8771,38.9023,138074.0
2017-12-29 15:50:00,46.33,46.33,46.18,46.21,566250.0,38.9023,38.9023,38.7764,38.8016,566250.0
2017-12-29 15:55:00,46.21,46.26,46.18,46.19,1076083.0,38.8016,38.8435,38.7764,38.7848,1076083.0
2018-01-02 09:30:00,46.41,46.48,46.21,46.37,558907.0,38.9695,39.0283,38.8016,38.9359,558907.0
2018-01-02 09:35:00,46.37,46.43,46.34,46.4,394385.0,38.9359,38.9863,38.9107,38.9611,394385.0
2018-01-02 09:40:00,46.4,46.6,46.39,46.55,422656.0,38.9611,39.129,38.9527,39.087,422656.0
2018-01-02 09:45:00,46.55,46.63,46.53,46.63,303508.0,39.087,39.1542,39.0702,39.1542,303508.0
2018-01-02 09:50:00,46.63,46.77,46.62,46.71,244138.0,39.1542,39.2718,39.1458,39.2214,244138.0
2018-01-02 09:55:00,46.71,46.84,46.68,46.82,338842.0,39.2214,39.3305,39.1962,39.3138,338842.0
2018-01-02 10:00:00,46.82,46.9,46.8,46.85,231557.0,39.3138,39.3809,39.297,39.3389,231557.0
2018-01-02 10:05:00,46.86,46.87,46.78,46.79,182523.0,39.3473,39.3557,39.2802,39.2886,182523.0
2018-01-02 10:10:00,46.79,46.79,46.69,46.74,200458.0,39.2886,39.2886,39.2046,39.2466,200458.0
2018-01-02 10:15:00,46.73,46.83,46.73,46.81,241781.0,39.2382,39.3222,39.2382,39.3054,241781.0
2018-01-02 10:20:00,46.82,46.86,46.78,46.81,205183.0,39.3138,39.3473,39.2802,39.3054,205183.0
2018-01-02 10:25:00,46.81,46.9,46.8,46.82,211582.0,39.3054,39.3809,39.297,39.3138,211582.0
2018-01-02 10:30:00,46.83,46.85,46.78,46.82,162790.0,39.3222,39.3389,39.2802,39.3138,162790.0
2018-01-02 10:35:00,46.82,46.86,46.76,46.76,202044.0,39.3138,39.3473,39.2634,39.2634,202044.0
2018-01-02 10:40:00,46.76,46.77,46.69,46.74,384457.0,39.2634,39.2718,39.2046,39.2466,384457.0
2018-01-02 10:45:00,46.74,46.77,46.69,46.72,105749.0,39.2466,39.2718,39.2046,39.2298,105749.0
2018-01-02 10:50:00,46.72,46.79,46.7,46.78,144591.0,39.2298,39.2886,39.213,39.2802,144591.0
2018-01-02 10:55:00,46.78,46.84,46.77,46.78,96691.0,39.2802,39.3305,39.2718,39.2802,96691.0
2018-01-02 11:00:00,46.78,46.81,46.77,46.8,117680.0,39.2802,39.3054,39.2718,39.297,117680.0
2018-01-02 11:05:00,46.79,46.8,46.73,46.76,85869.0,39.2886,39.297,39.2382,39.2634,85869.0
2018-01-02 11:10:00,46.76,46.76,46.69,46.71,111916.0,39.2634,39.2634,39.2046,39.2214,111916.0
2018-01-02 11:15:00,46.7,46.8,46.7,46.79,158130.0,39.213,39.297,39.213,39.2886,158130.0
2018-01-02 11:20:00,46.8,46.8,46.72,46.73,121357.0,39.297,39.297,39.2298,39.2382,121357.0
2018-01-02 11:25:00,46.73,46.83,46.72,46.83,177234.0,39.2382,39.3222,39.2298,39.3222,177234.0
2018-01-02 11:30:00,46.83,46.9,46.82,46.86,235731.0,39.3222,39.3809,39.3138,39.3473,235731.0
2018-01-02 11:35:00,46.86,46.86,46.81,46.84,98039.0,39.3473,39.3473,39.3054,39.3305,98039.0
2018-01-02 11:40:00,46.84,46.85,46.78,46.8,226213.0,39.3305,39.3389,39.2802,39.297,226213.0
2018-01-02 11:45:00,46.8,46.85,46.78,46.85,122596.0,39.297,39.3389,39.2802,39.3389,122596.0
2018-01-02 11:50:00,46.84,46.85,46.83,46.84,117159.0,39.3305,39.3389,39.3222,39.3305,117159.0
2018-01-02 11:55:00,46.84,46.87,46.79,46.82,196571.0,39.3305,39.3557,39.2886,39.3138,196571.0
2018-01-02 12:00:00,46.81,46.84,46.76,46.77,122697.0,39.3054,39.3305,39.2634,39.2718,122697.0
2018-01-02 12:05:00,46.78,46.78,46.75,46.77,62197.0,39.2802,39.2802,39.255,39.2718,62197.0
2018-01-02 12:10:00,46.76,46.77,46.67,46.69,116242.0,39.2634,39.2718,39.1878,39.2046,116242.0
2018-01-02 12:15:00,46.69,46.78,46.66,46.77,276287.0,39.2046,39.2802,39.1794,39.2718,276287.0
2018-01-02 12:20:00,46.76,46.8,46.74,46.79,92019.0,39.2634,39.297,39.2466,39.2886,92019.0
2018-01-02 12:25:00,46.8,46.8,46.73,46.76,237624.0,39.297,39.297,39.2382,39.2634,237624.0
2018-01-02 12:30:00,46.76,46.77,46.71,46.73,73439.0,39.2634,39.2718,39.2214,39.2382,73439.0
2018-01-02 12:35:00,46.72,46.73,46.66,46.67,92828.0,39.2298,39.2382,39.1794,39.1878,92828.0
2018-01-02 12:40:00,46.67,46.69,46.64,46.68,93687.0,39.1878,39.2046,39.1626,39.1962,93687.0
2018-01-02 12:45:00,46.68,46.71,46.67,46.7,77147.0,39.1962,39.2214,39.1878,39.213,77147.0
2018-01-02 12:50:00,46.71,46.74,46.7,46.72,139801.0,39.2214,39.2466,39.213,39.2298,139801.0
2018-01-02 12:55:00,46.72,46.73,46.67,46.7,156458.0,39.2298,39.2382,39.1878,39.213,156458.0
2018-01-02 13:00:00,46.7,46.71,46.69,46.7,94769.0,39.213,39.2214,39.2046,39.213,94769.0
2018-01-02 13:05:00,46.69,46.72,46.69,46.71,120088.0,39.2046,39.2298,39.2046,39.2214,120088.0
2018-01-02 13:10:00,46.71,46.73,46.7,46.71,72827.0,39.2214,39.2382,39.213,39.2214,72827.0
2018-01-02 13:15:00,46.7,46.72,46.7,46.71,97487.0,39.213,39.2298,39.213,39.2214,97487.0
2018-01-02 13:20:00,46.71,46.73,46.69,46.7,123678.0,39.2214,39.2382,39.2046,39.213,123678.0
2018-01-02 13:25:00,46.7,46.73,46.69,46.71,123760.0,39.213,39.2382,39.2046,39.2214,123760.0
2018-01-02 13:30:00,46.71,46.71,46.69,46.7,68574.0,39.2214,39.2214,39.2046,39.213,68574.0
2018-01-02 13:35:00,46.7,46.74,46.69,46.73,62688.0,39.213,39.2466,39.2046,39.2382,62688.0
2018-01-02 13:40:00,46.74,46.74,46.69,46.71,124376.0,39.2466,39.2466,39.2046,39.2214,124376.0
2018-01-02 13:45:00,46.71,46.72,46.69,46.7,100492.0,39.2214,39.2298,39.2046,39.213,100492.0
2018-01-02 13:50:00,46.71,46.71,46.69,46.7,73824.0,39.2214,39.2214,39.2046,39.213,73824.0
2018-01-02 13:55:00,46.71,46.72,46.69,46.71,100419.0,39.2214,39.2298,39.2046,39.2214,100419.0
2018-01-02 14:00:00,46.71,46.71,46.67,46.68,166609.0,39.2214,39.2214,39.1878,39.1962,166609.0
2018-01-02 14:05:00,46.69,46.69,46.64,46.65,175955.0,39.2046,39.2046,39.1626,39.171,175955.0
2018-01-02 14:10:00,46.66,46.67,46.63,46.64,123812.0,39.1794,39.1878,39.1542,39.1626,123812.0
2018-01-02 14:15:00,46.63,46.66,46.63,46.63,116594.0,39.1542,39.1794,39.1542,39.1542,116594.0
2018-01-02 14:20:00,46.63,46.64,46.59,46.62,120244.0,39.1542,39.1626,39.1206,39.1458,120244.0
2018-01-02 14:25:00,46.61,46.66,46.6,46.64,118089.0,39.1374,39.1794,39.129,39.1626,118089.0
2018-01-02 14:30:00,46.64,46.66,46.63,46.63,98934.0,39.1626,39.1794,39.1542,39.1542,98934.0
2018-01-02 14:35:00,46.64,46.64,46.6,46.61,93339.0,39.1626,39.1626,39.129,39.1374,93339.0
2018-01-02 14:40:00,46.6,46.63,46.58,46.58,186894.0,39.129,39.1542,39.1122,39.1122,186894.0
2018-01-02 14:45:00,46.58,46.61,46.58,46.58,124272.0,39.1122,39.1374,39.1122,39.1122,124272.0
2018-01-02 14:50:00,46.58,46.6,46.54,46.6,267947.0,39.1122,39.129,39.0786,39.129,267947.0
2018-01-02 14:55:00,46.59,46.6,46.53,46.55,128920.0,39.1206,39.129,39.0702,39.087,128920.0
2018-01-02 15:00:00,46.55,46.61,46.55,46.6,98416.0,39.087,39.1374,39.087,39.129,98416.0
2018-01-02 15:05:00,46.6,46.61,46.58,46.59,91511.0,39.129,39.1374,39.1122,39.1206,91511.0
2018-01-02 15:10:00,46.58,46.58,46.56,46.57,138588.0,39.1122,39.1122,39.0954,39.1038,138588.0
2018-01-02 15:15:00,46.58,46.65,46.57,46.63,147325.0,39.1122,39.171,39.1038,39.1542,147325.0
2018-01-02 15:20:00,46.63,46.64,46.61,46.64,119775.0,39.1542,39.1626,39.1374,39.1626,119775.0
2018-01-02 15:25:00,46.64,46.67,46.62,46.65,132431.0,39.1626,39.1878,39.1458,39.171,132431.0
2018-01-02 15:30:00,46.66,46.68,46.64,46.67,156015.0,39.1794,39.1962,39.1626,39.1878,156015.0
2018-01-02 15:35:00,46.67,46.7,46.66,46.7,138627.0,39.1878,39.213,39.1794,39.213,138627.0
2018-01-02 15:40:00,46.7,46.73,46.69,46.71,168716.0,39.213,39.2382,39.2046,39.2214,168716.0
2018-01-02 15:45:00,46.7,46.72,46.66,46.71,300337.0,39.213,39.2298,39.1794,39.2214,300337.0
2018-01-02 15:50:00,46.71,46.81,46.71,46.8,390782.0,39.2214,39.3054,39.2214,39.297,390782.0
2018-01-02 15:55:00,46.81,46.84,46.75,46.83,1281182.0,39.3054,39.3305,39.255,39.3222,1281182.0
2018-01-03 09:30:00,45.44,45.88,45.05,45.84,3633255.0,38.155,38.5245,37.8275,38.4909,3633255.0
2018-01-03 09:35:00,45.84,46.0,45.69,45.92,1641866.0,38.4909,38.6252,38.3649,38.558,1641866.0
2018-01-03 09:40:00,45.92,46.21,45.92,46.03,1433022.0,38.558,38.8016,38.558,38.6504,1433022.0
2018-01-03 09:45:00,46.04,46.06,45.83,45.97,1237425.0,38.6588,38.6756,38.4825,38.6,1237425.0
2018-01-03 09:50:00,45.97,45.98,45.67,45.67,896290.0,38.6,38.6084,38.3481,38.3481,896290.0
2018-01-03 09:55:00,45.68,45.94,45.67,45.79,783703.0,38.3565,38.5748,38.3481,38.4489,783703.0
2018-01-03 10:00:00,45.79,45.96,45.77,45.87,771895.0,38.4489,38.5916,38.4321,38.5161,771895.0
2018-01-03 10:05:00,45.87,45.9,45.6,45.63,1019270.0,38.5161,38.5412,38.2893,38.3145,1019270.0
2018-01-03 10:10:00,45.63,45.79,45.56,45.65,934436.0,38.3145,38.4489,38.2558,38.3313,934436.0
2018-01-03 10:15:00,45.65,45.8,45.62,45.79,473767.0,38.3313,38.4573,38.3061,38.4489,473767.0
2018-01-03 10:20:00,45.78,45.83,45.7,45.71,550555.0,38.4405,38.4825,38.3733,38.3817,550555.0
2018-01-03 10:25:00,45.71,45.75,45.56,45.69,788356.0,38.3817,38.4153,38.2558,38.3649,788356.0
2018-01-03 10:30:00,45.69,45.91,45.69,45.8,692844.0,38.3649,38.5496,38.3649,38.4573,692844.0
2018-01-03 10:35:00,45.8,45.83,45.7,45.75,582589.0,38.4573,38.4825,38.3733,38.4153,582589.0
2018-01-03 10:40:00,45.75,45.79,45.74,45.77,329921.0,38.4153,38.4489,38.4069,38.4321,329921.0
2018-01-03 10:45:00,45.77,45.79,45.62,45.65,466794.0,38.4321,38.4489,38.3061,38.3313,466794.0
2018-01-03 10:50:00,45.65,45.73,45.64,45.71,407070.0,38.3313,38.3985,38.3229,38.3817,407070.0
2018-01-03 10:55:00,45.72,45.73,45.66,45.72,886251.0,38.3901,38.3985,38.3397,38.3901,886251.0
2018-01-03 11:00:00,45.71,45.73,45.66,45.71,340347.0,38.3817,38.3985,38.3397,38.3817,340347.0
2018-01-03 11:05:00,45.71,45.73,45.69,45.71,320963.0,38.3817,38.3985,38.3649,38.3817,320963.0
2018-01-03 11:10:00,45.72,45.79,45.7,45.76,432067.0,38.3901,38.4489,38.3733,38.4237,432067.0
2018-01-03 11:15:00,45.77,45.77,45.67,45.72,602503.0,38.4321,38.4321,38.3481,38.3901,602503.0
2018-01-03 11:20:00,45.73,45.77,45.69,45.71,403128.0,38.3985,38.4321,38.3649,38.3817,403128.0
2018-01-03 11:25:00,45.71,45.72,45.61,45.64,384057.0,38.3817,38.3901,38.2977,38.3229,384057.0
2018-01-03 11:30:00,45.64,45.65,45.39,45.45,1147266.0,38.3229,38.3313,38.113,38.1634,1147266.0
2018-01-03 11:35:00,45.45,45.5,45.23,45.34,1163482.0,38.1634,38.2054,37.9787,38.071,1163482.0
2018-01-03 11:40:00,45.34,45.4,45.11,45.13,1261321.0,38.071,38.1214,37.8779,37.8947,1261321.0
2018-01-03 11:45:00,45.13,45.19,45.02,45.04,1823242.0,37.8947,37.9451,37.8023,37.8191,1823242.0
2018-01-03 11:50:00,45.04,45.04,44.89,44.93,2183268.0,37.8191,37.8191,37.6932,37.7268,2183268.0
2018-01-03 11:55:00,44.94,45.14,44.93,45.09,1262918.0,37.7352,37.9031,37.7268,37.8611,1262918.0
2018-01-03 12:00:00,45.09,45.11,44.9,44.93,899206.0,37.8611,37.8779,37.7016,37.7268,899206.0
2018-01-03 12:05:00,44.93,45.02,44.87,44.97,961474.0,37.7268,37.8023,37.6764,37.7603,961474.0
2018-01-03 12:10:00,44.98,45.03,44.9,44.98,884889.0,37.7687,37.8107,37.7016,37.7687,884889.0
2018-01-03 12:15:00,44.98,45.06,44.96,44.99,751229.0,37.7687,37.8359,37.752,37.7771,751229.0
2018-01-03 12:20:00,44.99,45.01,44.81,44.88,1264564.0,37.7771,37.7939,37.626,37.6848,1264564.0
2018-01-03 12:25:00,44.88,44.93,44.84,44.88,564936.0,37.6848,37.7268,37.6512,37.6848,564936.0
2018-01-03 12:30:00,44.88,44.93,44.83,44.83,564986.0,37.6848,37.7268,37.6428,37.6428,564986.0
2018-01-03 12:35:00,44.84,44.91,44.83,44.85,618644.0,37.6512,37.71,37.6428,37.6596,618644.0
2018-01-03 12:40:00,44.84,44.86,44.76,44.79,557421.0,37.6512,37.668,37.584,37.6092,557421.0
2018-01-03 12:45:00,44.79,44.86,44.77,44.77,699668.0,37.6092,37.668,37.5924,37.5924,699668.0
2018-01-03 12:50:00,44.78,44.79,44.72,44.78,745288.0,37.6008,37.6092,37.5504,37.6008,745288.0
2018-01-03 12:55:00,44.77,44.78,44.57,44.62,1220218.0,37.5924,37.6008,37.4245,37.4665,1220218.0
2018-01-03 13:00:00,44.63,44.65,44.55,44.55,824099.0,37.4749,37.4917,37.4077,37.4077,824099.0
2018-01-03 13:05:00,44.55,44.56,44.41,44.5,1463661.0,37.4077,37.4161,37.2901,37.3657,1463661.0
2018-01-03 13:10:00,44.51,44.51,44.32,44.36,876097.0,37.3741,37.3741,37.2146,37.2481,876097.0
2018-01-03 13:15:00,44.36,44.5,44.36,44.41,717428.0,37.2481,37.3657,37.2481,37.2901,717428.0
2018-01-03 13:20:00,44.41,44.41,44.26,44.3,1167356.0,37.2901,37.2901,37.1642,37.1978,1167356.0
2018-01-03 13:25:00,44.31,44.44,44.29,44.34,1065738.0,37.2062,37.3153,37.1894,37.2314,1065738.0
2018-01-03 13:30:00,44.34,44.41,44.11,44.11,1255486.0,37.2314,37.2901,37.0382,37.0382,1255486.0
2018-01-03 13:35:00,44.11,44.18,43.92,43.96,2073294.0,37.0382,37.097,36.8787,36.9123,2073294.0
2018-01-03 13:40:00,43.95,43.96,43.73,43.75,1901546.0,36.9039,36.9123,36.7191,36.7359,1901546.0
2018-01-03 13:45:00,43.75,43.92,43.65,43.87,2454178.0,36.7359,36.8787,36.652,36.8367,2454178.0
2018-01-03 13:50:00,43.88,43.99,43.83,43.94,2764956.0,36.8451,36.9375,36.8031,36.8955,2764956.0
2018-01-03 13:55:00,43.95,44.14,43.94,44.03,2113508.0,36.9039,37.0634,36.8955,36.9711,2113508.0
2018-01-03 14:00:00,44.02,44.27,44.01,44.19,1445046.0,36.9627,37.1726,36.9543,37.1054,1445046.0
2018-01-03 14:05:00,44.19,44.23,44.08,44.14,918437.0,37.1054,37.139,37.013,37.0634,918437.0
2018-01-03 14:10:00,44.15,44.25,44.0,44.23,2262217.0,37.0718,37.1558,36.9459,37.139,2262217.0
2018-01-03 14:15:00,44.24,44.25,44.06,44.12,760937.0,37.1474,37.1558,36.9962,37.0466,760937.0
2018-01-03 14:20:00,44.13,44.13,44.05,44.08,688294.0,37.055,37.055,36.9878,37.013,688294.0
2018-01-03 14:25:00,44.08,44.12,44.02,44.05,485980.0,37.013,37.0466,36.9627,36.9878,485980.0
2018-01-03 14:30:00,44.04,44.05,43.93,43.97,835120.0,36.9794,36.9878,36.8871,36.9207,835120.0
2018-01-03 14:35:00,43.97,44.06,43.75,43.79,1274131.0,36.9207,36.9962,36.7359,36.7695,1274131.0
2018-01-03 14:40:00,43.79,43.9,43.79,43.84,871052.0,36.7695,36.8619,36.7695,36.8115,871052.0
2018-01-03 14:45:00,43.83,43.88,43.76,43.82,680666.0,36.8031,36.8451,36.7443,36.7947,680666.0
2018-01-03 14:50:00,43.82,43.88,43.75,43.8,896680.0,36.7947,36.8451,36.7359,36.7779,896680.0
2018-01-03 14:55:00,43.8,43.98,43.8,43.93,1029297.0,36.7779,36.9291,36.7779,36.8871,1029297.0
2018-01-03 15:00:00,43.93,44.94,43.91,44.93,4924064.0,36.8871,37.7352,36.8703,37.7268,4924064.0
2018-01-03 15:05:00,44.94,45.46,44.73,44.93,6755964.0,37.7352,38.1718,37.5588,37.7268,6755964.0
2018-01-03 15:10:00,44.94,45.14,44.83,45.06,3780765.0,37.7352,37.9031,37.6428,37.8359,3780765.0
2018-01-03 15:15:00,45.07,45.14,44.74,44.96,2076629.0,37.8443,37.9031,37.5672,37.752,2076629.0
2018-01-03 15:20:00,44.96,45.18,44.9,45.06,1798669.0,37.752,37.9367,37.7016,37.8359,1798669.0
2018-01-03 15:25:00,45.06,45.09,44.83,44.84,1356344.0,37.8359,37.8611,37.6428,37.6512,1356344.0
2018-01-03 15:30:00,44.84,45.12,44.83,45.11,1468948.0,37.6512,37.8863,37.6428,37.8779,1468948.0
2018-01-03 15:35:00,45.1,45.11,44.93,44.93,1074294.0,37.8695,37.8779,37.7268,37.7268,1074294.0
2018-01-03 15:40:00,44.94,44.96,44.84,44.95,988724.0,37.7352,37.752,37.6512,37.7436,988724.0
2018-01-03 15:45:00,44.95,45.04,44.95,45.0,1615280.0,37.7436,37.8191,37.7436,37.7855,1615280.0
2018-01-03 15:50:00,45.0,45.15,45.0,45.11,2456926.0,37.7855,37.9115,37.7855,37.8779,2456926.0
2018-01-03 15:55:00,45.11,45.26,45.08,45.25,4889593.0,37.8779,38.0039,37.8527,37.9955,4889593.0
2018-01-04 09:30:00,43.58,43.6,43.0,43.54,6988465.0,36.5932,36.61,36.1062,36.5596,6988465.0
2018-01-04 09:35:00,43.55,43.69,43.44,43.5,2327292.0,36.568,36.6856,36.4756,36.526,2327292.0
2018-01-04 09:40:00,43.5,43.58,43.1,43.14,2291244.0,36.526,36.5932,36.1901,36.2237,2291244.0
2018-01-04 09:45:00,43.13,43.35,42.94,43.28,3135131.0,36.2153,36.4001,36.0558,36.3413,3135131.0
2018-01-04 09:50:00,43.29,43.41,43.21,43.4,1635839.0,36.3497,36.4504,36.2825,36.4421,1635839.0
2018-01-04 09:55:00,43.4,43.49,43.14,43.26,1961324.0,36.4421,36.5176,36.2237,36.3245,1961324.0
2018-01-04 10:00:00,43.25,43.33,42.89,43.22,2114664.0,36.3161,36.3833,36.0138,36.2909,2114664.0
2018-01-04 10:05:00,43.2,43.35,43.13,43.18,1840538.0,36.2741,36.4001,36.2153,36.2573,1840538.0
2018-01-04 10:10:00,43.18,43.21,43.02,43.15,1240513.0,36.2573,36.2825,36.123,36.2321,1240513.0
2018-01-04 10:15:00,43.15,43.17,42.98,42.98,1135314.0,36.2321,36.2489,36.0894,36.0894,1135314.0
2018-01-04 10:20:00,42.99,43.1,42.69,42.87,3439668.0,36.0978,36.1901,35.8459,35.997,3439668.0
2018-01-04 10:25:00,42.87,43.15,42.8,43.11,1760511.0,35.997,36.2321,35.9382,36.1985,1760511.0
2018-01-04 10:30:00,43.11,43.2,42.93,43.2,1696111.0,36.1985,36.2741,36.0474,36.2741,1696111.0
2018-01-04 10:35:00,43.2,43.24,43.08,43.2,1820999.0,36.2741,36.3077,36.1734,36.2741,1820999.0
2018-01-04 10:40:00,43.2,43.5,43.19,43.35,2098676.0,36.2741,36.526,36.2657,36.4001,2098676.0
2018-01-04 10:45:00,43.35,43.57,43.33,43.5,1396507.0,36.4001,36.5848,36.3833,36.526,1396507.0
2018-01-04 10:50:00,43.51,43.78,43.5,43.7,2310516.0,36.5344,36.7611,36.526,36.694,2310516.0
2018-01-04 10:55:00,43.69,43.78,43.62,43.69,1157188.0,36.6856,36.7611,36.6268,36.6856,1157188.0
2018-01-04 11:00:00,43.69,43.76,43.6,43.75,1047253.0,36.6856,36.7443,36.61,36.7359,1047253.0
2018-01-04 11:05:00,43.75,43.9,43.71,43.77,1559963.0,36.7359,36.8619,36.7024,36.7527,1559963.0
2018-01-04 11:10:00,43.77,43.83,43.71,43.82,609574.0,36.7527,36.8031,36.7024,36.7947,609574.0
2018-01-04 11:15:00,43.83,43.9,43.78,43.84,659096.0,36.8031,36.8619,36.7611,36.8115,659096.0
2018-01-04 11:20:00,43.83,43.85,43.68,43.69,954780.0,36.8031,36.8199,36.6772,36.6856,954780.0
2018-01-04 11:25:00,43.69,43.81,43.66,43.7,739305.0,36.6856,36.7863,36.6604,36.694,739305.0
2018-01-04 11:30:00,43.7,43.81,43.7,43.79,338164.0,36.694,36.7863,36.694,36.7695,338164.0
2018-01-04 11:35:00,43.8,43.86,43.75,43.86,518975.0,36.7779,36.8283,36.7359,36.8283,518975.0
2018-01-04 11:40:00,43.86,43.88,43.75,43.83,913668.0,36.8283,36.8451,36.7359,36.8031,913668.0
2018-01-04 11:45:00,43.84,43.96,43.83,43.96,482664.0,36.8115,36.9123,36.8031,36.9123,482664.0
2018-01-04 11:50:00,43.96,44.06,43.95,44.04,1177242.0,36.9123,36.9962,36.9039,36.9794,1177242.0
2018-01-04 11:55:00,44.03,44.09,43.92,44.09,869172.0,36.9711,37.0214,36.8787,37.0214,869172.0
2018-01-04 12:00:00,44.08,44.17,44.06,44.09,800335.0,37.013,37.0886,36.9962,37.0214,800335.0
2018-01-04 12:05:00,44.09,44.13,43.96,44.01,1015157.0,37.0214,37.055,36.9123,36.9543,1015157.0
2018-01-04 12:10:00,44.0,44.02,43.96,43.99,451283.0,36.9459,36.9627,36.9123,36.9375,451283.0
2018-01-04 12:15:00,43.98,44.06,43.93,44.04,403170.0,36.9291,36.9962,36.8871,36.9794,403170.0
2018-01-04 12:20:00,44.03,44.08,44.0,44.01,347741.0,36.9711,37.013,36.9459,36.9543,347741.0
2018-01-04 12:25:00,44.02,44.02,43.87,44.02,645370.0,36.9627,36.9627,36.8367,36.9627,645370.0
2018-01-04 12:30:00,44.02,44.08,44.01,44.04,344870.0,36.9627,37.013,36.9543,36.9794,344870.0
2018-01-04 12:35:00,44.04,44.09,43.95,44.01,683452.0,36.9794,37.0214,36.9039,36.9543,683452.0
2018-01-04 12:40:00,44.01,44.18,43.99,44.14,1220133.0,36.9543,37.097,36.9375,37.0634,1220133.0
2018-01-04 12:45:00,44.14,44.25,44.13,44.22,746999.0,37.0634,37.1558,37.055,37.1306,746999.0
2018-01-04 12:50:00,44.22,44.35,44.21,44.32,1003918.0,37.1306,37.2397,37.1222,37.2146,1003918.0
2018-01-04 12:55:00,44.33,44.33,44.13,44.14,902956.0,37.223,37.223,37.055,37.0634,902956.0
2018-01-04 13:00:00,44.14,44.28,44.11,44.15,668263.0,37.0634,37.181,37.0382,37.0718,668263.0
2018-01-04 13:05:00,44.15,44.28,44.14,44.23,636592.0,37.0718,37.181,37.0634,37.139,636592.0
2018-01-04 13:10:00,44.23,44.25,44.16,44.17,400480.0,37.139,37.1558,37.0802,37.0886,400480.0
2018-01-04 13:15:00,44.17,44.17,44.07,44.17,690269.0,37.0886,37.0886,37.0046,37.0886,690269.0
2018-01-04 13:20:00,44.16,44.2,44.07,44.16,656554.0,37.0802,37.1138,37.0046,37.0802,656554.0
2018-01-04 13:25:00,44.17,44.18,44.09,44.16,294987.0,37.0886,37.097,37.0214,37.0802,294987.0
2018-01-04 13:30:00,44.16,44.2,44.14,44.14,170205.0,37.0802,37.1138,37.0634,37.0634,170205.0
2018-01-04 13:35:00,44.14,44.15,44.07,44.1,418263.0,37.0634,37.0718,37.0046,37.0298,418263.0
2018-01-04 13:40:00,44.1,44.15,44.09,44.14,152117.0,37.0298,37.0718,37.0214,37.0634,152117.0
2018-01-04 13:45:00,44.14,44.16,44.11,44.15,241360.0,37.0634,37.0802,37.0382,37.0718,241360.0
2018-01-04 13:50:00,44.15,44.2,44.14,44.19,509824.0,37.0718,37.1138,37.0634,37.1054,509824.0
2018-01-04 13:55:00,44.19,44.22,44.13,44.19,547723.0,37.1054,37.1306,37.055,37.1054,547723.0
2018-01-04 14:00:00,44.19,44.28,44.18,44.21,358993.0,37.1054,37.181,37.097,37.1222,358993.0
2018-01-04 14:05:00,44.22,44.22,44.16,44.16,213927.0,37.1306,37.1306,37.0802,37.0802,213927.0
2018-01-04 14:10:00,44.17,44.18,44.15,44.16,263373.0,37.0886,37.097,37.0718,37.0802,263373.0
2018-01-04 14:15:00,44.16,44.23,44.15,44.2,338131.0,37.0802,37.139,37.0718,37.1138,338131.0
2018-01-04 14:20:00,44.2,44.22,44.13,44.19,386554.0,37.1138,37.1306,37.055,37.1054,386554.0
2018-01-04 14:25:00,44.19,44.2,44.14,44.16,246458.0,37.1054,37.1138,37.0634,37.0802,246458.0
2018-01-04 14:30:00,44.16,44.24,44.15,44.19,403631.0,37.0802,37.1474,37.0718,37.1054,403631.0
2018-01-04 14:35:00,44.19,44.23,44.18,44.23,342102.0,37.1054,37.139,37.097,37.139,342102.0
2018-01-04 14:40:00,44.23,44.27,44.2,44.21,695201.0,37.139,37.1726,37.1138,37.1222,695201.0
2018-01-04 14:45:00,44.22,44.29,44.21,44.26,331385.0,37.1306,37.1894,37.1222,37.1642,331385.0
2018-01-04 14:50:00,44.25,44.26,44.24,44.25,327370.0,37.1558,37.1642,37.1474,37.1558,327370.0
2018-01-04 14:55:00,44.25,44.28,44.24,44.26,360176.0,37.1558,37.181,37.1474,37.1642,360176.0
2018-01-04 15:00:00,44.26,44.26,44.2,44.22,451174.0,37.1642,37.1642,37.1138,37.1306,451174.0
2018-01-04 15:05:00,44.21,44.32,44.21,44.3,677882.0,37.1222,37.2146,37.1222,37.1978,677882.0
2018-01-04 15:10:00,44.3,44.44,44.28,44.42,697941.0,37.1978,37.3153,37.181,37.2985,697941.0
2018-01-04 15:15:00,44.43,44.5,44.41,44.47,840118.0,37.3069,37.3657,37.2901,37.3405,840118.0
2018-01-04 15:20:00,44.47,44.48,44.38,44.39,741953.0,37.3405,37.3489,37.2649,37.2733,741953.0
2018-01-04 15:25:00,44.4,44.51,44.39,44.48,525792.0,37.2817,37.3741,37.2733,37.3489,525792.0
2018-01-04 15:30:00,44.48,44.51,44.42,44.46,635156.0,37.3489,37.3741,37.2985,37.3321,635156.0
2018-01-04 15:35:00,44.45,44.6,44.45,44.58,1016594.0,37.3237,37.4497,37.3237,37.4329,1016594.0
2018-01-04 15:40:00,44.58,44.65,44.54,44.58,796151.0,37.4329,37.4917,37.3993,37.4329,796151.0
2018-01-04 15:45:00,44.58,44.59,44.5,44.52,709679.0,37.4329,37.4413,37.3657,37.3825,709679.0
2018-01-04 15:50:00,44.51,44.57,44.5,44.53,1248485.0,37.3741,37.4245,37.3657,37.3909,1248485.0
2018-01-04 15:55:00,44.53,44.56,44.42,44.43,2836189.0,37.3909,37.4161,37.2985,37.3069,2836189.0
2018-01-05 09:30:00,44.5,44.5,44.13,44.41,2137283.0,37.3657,37.3657,37.055,37.2901,2137283.0
2018-01-05 09:35:00,44.41,44.42,44.05,44.19,1199288.0,37.2901,37.2985,36.9878,37.1054,1199288.0
2018-01-05 09:40:00,44.19,44.3,43.9,44.09,1281815.0,37.1054,37.1978,36.8619,37.0214,1281815.0
2018-01-05 09:45:00,44.08,44.23,44.06,44.09,951799.0,37.013,37.139,36.9962,37.0214,951799.0
2018-01-05 09:50:00,44.08,44.29,44.07,44.24,596124.0,37.013,37.1894,37.0046,37.1474,596124.0
2018-01-05 09:55:00,44.24,44.48,44.23,44.41,881903.0,37.1474,37.3489,37.139,37.2901,881903.0
2018-01-05 10:00:00,44.4,44.53,44.39,44.51,846553.0,37.2817,37.3909,37.2733,37.3741,846553.0
2018-01-05 10:05:00,44.52,44.68,44.46,44.6,1411718.0,37.3825,37.5168,37.3321,37.4497,1411718.0
2018-01-05 10:10:00,44.6,44.65,44.35,44.58,1913307.0,37.4497,37.4917,37.2397,37.4329,1913307.0
2018-01-05 10:15:00,44.58,44.7,44.52,44.69,543552.0,37.4329,37.5336,37.3825,37.5252,543552.0
2018-01-05 10:20:00,44.69,44.7,44.57,44.64,425635.0,37.5252,37.5336,37.4245,37.4833,425635.0
2018-01-05 10:25:00,44.64,44.69,44.56,44.69,319331.0,37.4833,37.5252,37.4161,37.5252,319331.0
2018-01-05 10:30:00,44.68,44.7,44.59,44.62,501451.0,37.5168,37.5336,37.4413,37.4665,501451.0
2018-01-05 10:35:00,44.63,44.74,44.62,44.7,394411.0,37.4749,37.5672,37.4665,37.5336,394411.0
2018-01-05 10:40:00,44.7,44.7,44.6,44.65,576350.0,37.5336,37.5336,37.4497,37.4917,576350.0
2018-01-05 10:45:00,44.64,44.65,44.5,44.57,582499.0,37.4833,37.4917,37.3657,37.4245,582499.0
2018-01-05 10:50:00,44.58,44.6,44.5,44.51,325997.0,37.4329,37.4497,37.3657,37.3741,325997.0
2018-01-05 10:55:00,44.51,44.64,44.5,44.62,275921.0,37.3741,37.4833,37.3657,37.4665,275921.0
2018-01-05 11:00:00,44.63,44.73,44.59,44.69,498756.0,37.4749,37.5588,37.4413,37.5252,498756.0
2018-01-05 11:05:00,44.69,44.71,44.62,44.69,311445.0,37.5252,37.542,37.4665,37.5252,311445.0
2018-01-05 11:10:00,44.69,44.76,44.67,44.74,371420.0,37.5252,37.584,37.5084,37.5672,371420.0
2018-01-05 11:15:00,44.73,44.76,44.7,44.76,517749.0,37.5588,37.584,37.5336,37.584,517749.0
2018-01-05 11:20:00,44.75,44.83,44.72,44.8,288708.0,37.5756,37.6428,37.5504,37.6176,288708.0
2018-01-05 11:25:00,44.8,44.9,44.79,44.89,400240.0,37.6176,37.7016,37.6092,37.6932,400240.0
2018-01-05 11:30:00,44.89,44.9,44.8,44.84,359884.0,37.6932,37.7016,37.6176,37.6512,359884.0
2018-01-05 11:35:00,44.84,44.85,44.79,44.81,226606.0,37.6512,37.6596,37.6092,37.626,226606.0
2018-01-05 11:40:00,44.81,44.84,44.8,44.82,168439.0,37.626,37.6512,37.6176,37.6344,168439.0
2018-01-05 11:45:00,44.82,44.88,44.82,44.85,189175.0,37.6344,37.6848,37.6344,37.6596,189175.0
2018-01-05 11:50:00,44.86,44.89,44.85,44.87,266420.0,37.668,37.6932,37.6596,37.6764,266420.0
2018-01-05 11:55:00,44.87,44.93,44.87,44.93,315788.0,37.6764,37.7268,37.6764,37.7268,315788.0
2018-01-05 12:00:00,44.92,44.96,44.91,44.96,279753.0,37.7184,37.752,37.71,37.752,279753.0
2018-01-05 12:05:00,44.96,44.99,44.95,44.98,199085.0,37.752,37.7771,37.7436,37.7687,199085.0
2018-01-05 12:10:00,44.98,45.0,44.97,44.98,192111.0,37.7687,37.7855,37.7603,37.7687,192111.0
2018-01-05 12:15:00,44.98,45.0,44.93,44.98,230395.0,37.7687,37.7855,37.7268,37.7687,230395.0
2018-01-05 12:20:00,44.98,44.99,44.95,44.99,161513.0,37.7687,37.7771,37.7436,37.7771,161513.0
2018-01-05 12:25:00,44.98,45.0,44.97,44.98,247679.0,37.7687,37.7855,37.7603,37.7687,247679.0
2018-01-05 12:30:00,44.98,45.15,44.98,45.09,882566.0,37.7687,37.9115,37.7687,37.8611,882566.0
2018-01-05 12:35:00,45.09,45.13,45.03,45.05,364171.0,37.8611,37.8947,37.8107,37.8275,364171.0
2018-01-05 12:40:00,45.05,45.09,45.01,45.02,288238.0,37.8275,37.8611,37.7939,37.8023,288238.0
2018-01-05 12:45:00,45.02,45.03,44.96,45.0,295390.0,37.8023,37.8107,37.752,37.7855,295390.0
2018-01-05 12:50:00,45.0,45.12,45.0,45.12,412606.0,37.7855,37.8863,37.7855,37.8863,412606.0
2018-01-05 12:55:00,45.11,45.15,45.05,45.08,332709.0,37.8779,37.9115,37.8275,37.8527,332709.0
2018-01-05 13:00:00,45.08,45.1,45.07,45.09,172231.0,37.8527,37.8695,37.8443,37.8611,172231.0
2018-01-05 13:05:00,45.08,45.1,45.04,45.05,172270.0,37.8527,37.8695,37.8191,37.8275,172270.0
2018-01-05 13:10:00,45.05,45.05,44.91,44.93,310823.0,37.8275,37.8275,37.71,37.7268,310823.0
2018-01-05 13:15:00,44.92,44.93,44.82,44.89,513950.0,37.7184,37.7268,37.6344,37.6932,513950.0
2018-01-05 13:20:00,44.89,44.92,44.84,44.9,361360.0,37.6932,37.7184,37.6512,37.7016,361360.0
2018-01-05 13:25:00,44.91,44.98,44.9,44.98,230000.0,37.71,37.7687,37.7016,37.7687,230000.0
2018-01-05 13:30:00,44.98,45.01,44.95,44.98,208878.0,37.7687,37.7939,37.7436,37.7687,208878.0
2018-01-05 13:35:00,44.98,44.99,44.94,44.97,189721.0,37.7687,37.7771,37.7352,37.7603,189721.0
2018-01-05 13:40:00,44.97,45.01,44.94,44.99,234452.0,37.7603,37.7939,37.7352,37.7771,234452.0
2018-01-05 13:45:00,44.99,45.0,44.92,44.96,179105.0,37.7771,37.7855,37.7184,37.752,179105.0
2018-01-05 13:50:00,44.96,44.97,44.88,44.89,214857.0,37.752,37.7603,37.6848,37.6932,214857.0
2018-01-05 13:55:00,44.88,44.91,44.86,44.91,219855.0,37.6848,37.71,37.668,37.71,219855.0
2018-01-05 14:00:00,44.91,44.94,44.9,44.94,152245.0,37.71,37.7352,37.7016,37.7352,152245.0
2018-01-05 14:05:00,44.94,44.94,44.9,44.91,186581.0,37.7352,37.7352,37.7016,37.71,186581.0
2018-01-05 14:10:00,44.9,44.91,44.86,44.9,190995.0,37.7016,37.71,37.668,37.7016,190995.0
2018-01-05 14:15:00,44.9,44.91,44.77,44.79,248294.0,37.7016,37.71,37.5924,37.6092,248294.0
2018-01-05 14:20:00,44.79,44.84,44.77,44.78,264813.0,37.6092,37.6512,37.5924,37.6008,264813.0
2018-01-05 14:25:00,44.78,44.79,44.66,44.73,486631.0,37.6008,37.6092,37.5,37.5588,486631.0
2018-01-05 14:30:00,44.73,44.74,44.66,44.74,356172.0,37.5588,37.5672,37.5,37.5672,356172.0
2018-01-05 14:35:00,44.74,44.76,44.67,44.68,374116.0,37.5672,37.584,37.5084,37.5168,374116.0
2018-01-05 14:40:00,44.69,44.69,44.53,44.58,431503.0,37.5252,37.5252,37.3909,37.4329,431503.0
2018-01-05 14:45:00,44.58,44.61,44.56,44.61,278675.0,37.4329,37.4581,37.4161,37.4581,278675.0
2018-01-05 14:50:00,44.61,44.61,44.53,44.55,327182.0,37.4581,37.4581,37.3909,37.4077,327182.0
2018-01-05 14:55:00,44.55,44.55,44.46,44.53,557014.0,37.4077,37.4077,37.3321,37.3909,557014.0
2018-01-05 15:00:00,44.53,44.6,44.52,44.57,327969.0,37.3909,37.4497,37.3825,37.4245,327969.0
2018-01-05 15:05:00,44.57,44.61,44.56,44.6,293471.0,37.4245,37.4581,37.4161,37.4497,293471.0
2018-01-05 15:10:00,44.61,44.63,44.55,44.56,214783.0,37.4581,37.4749,37.4077,37.4161,214783.0
2018-01-05 15:15:00,44.57,44.6,44.56,44.56,185605.0,37.4245,37.4497,37.4161,37.4161,185605.0
2018-01-05 15:20:00,44.57,44.6,44.56,44.6,140505.0,37.4245,37.4497,37.4161,37.4497,140505.0
2018-01-05 15:25:00,44.59,44.64,44.59,44.62,219281.0,37.4413,37.4833,37.4413,37.4665,219281.0
2018-01-05 15:30:00,44.63,44.64,44.6,44.63,273721.0,37.4749,37.4833,37.4497,37.4749,273721.0
2018-01-05 15:35:00,44.64,44.65,44.61,44.63,566009.0,37.4833,37.4917,37.4581,37.4749,566009.0
2018-01-05 15:40:00,44.64,44.67,44.62,44.64,461502.0,37.4833,37.5084,37.4665,37.4833,461502.0
2018-01-05 15:45:00,44.64,44.73,44.63,44.73,667113.0,37.4833,37.5588,37.4749,37.5588,667113.0
2018-01-05 15:50:00,44.73,44.77,44.71,44.72,976843.0,37.5588,37.5924,37.542,37.5504,976843.0
2018-01-05 15:55:00,44.72,44.75,44.66,44.71,1929245.0,37.5504,37.5756,37.5,37.542,1929245.0
2018-01-08 09:30:00,44.27,44.39,44.06,44.18,1637665.0,37.1726,37.2733,36.9962,37.097,1637665.0
2018-01-08 09:35:00,44.17,44.25,44.04,44.04,686840.0,37.0886,37.1558,36.9794,36.9794,686840.0
2018-01-08 09:40:00,44.04,44.22,44.04,44.16,551415.0,36.9794,37.1306,36.9794,37.0802,551415.0
2018-01-08 09:45:00,44.16,44.21,44.06,44.07,613330.0,37.0802,37.1222,36.9962,37.0046,613330.0
2018-01-08 09:50:00,44.07,44.09,43.96,44.04,892655.0,37.0046,37.0214,36.9123,36.9794,892655.0
2018-01-08 09:55:00,44.03,44.25,44.0,44.21,849618.0,36.9711,37.1558,36.9459,37.1222,849618.0
2018-01-08 10:00:00,44.2,44.38,44.2,44.37,835626.0,37.1138,37.2649,37.1138,37.2565,835626.0
2018-01-08 10:05:00,44.37,44.49,44.35,44.42,574677.0,37.2565,37.3573,37.2397,37.2985,574677.0
2018-01-08 10:10:00,44.42,44.57,44.39,44.53,472354.0,37.2985,37.4245,37.2733,37.3909,472354.0
2018-01-08 10:15:00,44.52,44.6,44.45,44.47,426682.0,37.3825,37.4497,37.3237,37.3405,426682.0
2018-01-08 10:20:00,44.48,44.5,44.42,44.45,493077.0,37.3489,37.3657,37.2985,37.3237,493077.0
2018-01-08 10:25:00,44.45,44.51,44.36,44.36,438384.0,37.3237,37.3741,37.2481,37.2481,438384.0
2018-01-08 10:30:00,44.36,44.48,44.36,44.39,325050.0,37.2481,37.3489,37.2481,37.2733,325050.0
2018-01-08 10:35:00,44.39,44.4,44.31,44.31,321302.0,37.2733,37.2817,37.2062,37.2062,321302.0
2018-01-08 10:40:00,44.31,44.34,44.25,44.27,391773.0,37.2062,37.2314,37.1558,37.1726,391773.0
2018-01-08 10:45:00,44.27,44.41,44.27,44.37,368706.0,37.1726,37.2901,37.1726,37.2565,368706.0
2018-01-08 10:50:00,44.37,44.43,44.31,44.41,279030.0,37.2565,37.3069,37.2062,37.2901,279030.0
2018-01-08 10:55:00,44.41,44.46,44.4,44.45,321273.0,37.2901,37.3321,37.2817,37.3237,321273.0
2018-01-08 11:00:00,44.44,44.55,44.44,44.52,188606.0,37.3153,37.4077,37.3153,37.3825,188606.0
2018-01-08 11:05:00,44.52,44.57,44.51,44.56,180021.0,37.3825,37.4245,37.3741,37.4161,180021.0
2018-01-08 11:10:00,44.56,44.61,44.53,44.6,220954.0,37.4161,37.4581,37.3909,37.4497,220954.0
2018-01-08 11:15:00,44.61,44.64,44.57,44.59,277377.0,37.4581,37.4833,37.4245,37.4413,277377.0
2018-01-08 11:20:00,44.59,44.72,44.59,44.72,238419.0,37.4413,37.5504,37.4413,37.5504,238419.0
2018-01-08 11:25:00,44.72,44.74,44.66,44.66,261832.0,37.5504,37.5672,37.5,37.5,261832.0
2018-01-08 11:30:00,44.66,44.7,44.64,44.69,200764.0,37.5,37.5336,37.4833,37.5252,200764.0
2018-01-08 11:35:00,44.69,44.7,44.65,44.69,135420.0,37.5252,37.5336,37.4917,37.5252,135420.0
2018-01-08 11:40:00,44.69,44.7,44.64,44.66,217084.0,37.5252,37.5336,37.4833,37.5,217084.0
2018-01-08 11:45:00,44.66,44.67,44.56,44.56,256461.0,37.5,37.5084,37.4161,37.4161,256461.0
2018-01-08 11:50:00,44.56,44.62,44.55,44.62,222207.0,37.4161,37.4665,37.4077,37.4665,222207.0
2018-01-08 11:55:00,44.63,44.68,44.62,44.66,189252.0,37.4749,37.5168,37.4665,37.5,189252.0
2018-01-08 12:00:00,44.66,44.72,44.65,44.71,160928.0,37.5,37.5504,37.4917,37.542,160928.0
2018-01-08 12:05:00,44.71,44.74,44.7,44.72,138727.0,37.542,37.5672,37.5336,37.5504,138727.0
2018-01-08 12:10:00,44.72,44.73,44.66,44.71,158493.0,37.5504,37.5588,37.5,37.542,158493.0
2018-01-08 12:15:00,44.72,44.74,44.66,44.68,143971.0,37.5504,37.5672,37.5,37.5168,143971.0
2018-01-08 12:20:00,44.69,44.7,44.61,44.65,153993.0,37.5252,37.5336,37.4581,37.4917,153993.0
2018-01-08 12:25:00,44.65,44.75,44.64,44.75,130685.0,37.4917,37.5756,37.4833,37.5756,130685.0
2018-01-08 12:30:00,44.74,44.79,44.73,44.75,233726.0,37.5672,37.6092,37.5588,37.5756,233726.0
2018-01-08 12:35:00,44.75,44.75,44.67,44.75,187018.0,37.5756,37.5756,37.5084,37.5756,187018.0
2018-01-08 12:40:00,44.75,44.84,44.74,44.84,188386.0,37.5756,37.6512,37.5672,37.6512,188386.0
2018-01-08 12:45:00,44.84,44.84,44.78,44.81,121484.0,37.6512,37.6512,37.6008,37.626,121484.0
2018-01-08 12:50:00,44.82,44.84,44.8,44.81,99954.0,37.6344,37.6512,37.6176,37.626,99954.0
2018-01-08 12:55:00,44.82,44.82,44.74,44.76,148567.0,37.6344,37.6344,37.5672,37.584,148567.0
2018-01-08 13:00:00,44.76,44.8,44.72,44.74,175186.0,37.584,37.6176,37.5504,37.5672,175186.0
2018-01-08 13:05:00,44.73,44.76,44.71,44.71,159385.0,37.5588,37.584,37.542,37.542,159385.0
2018-01-08 13:10:00,44.72,44.73,44.64,44.68,183808.0,37.5504,37.5588,37.4833,37.5168,183808.0
2018-01-08 13:15:00,44.68,44.72,44.67,44.72,117472.0,37.5168,37.5504,37.5084,37.5504,117472.0
2018-01-08 13:20:00,44.72,44.72,44.65,44.7,173323.0,37.5504,37.5504,37.4917,37.5336,173323.0
2018-01-08 13:25:00,44.7,44.71,44.65,44.66,133964.0,37.5336,37.542,37.4917,37.5,133964.0
2018-01-08 13:30:00,44.66,44.67,44.6,44.63,274307.0,37.5,37.5084,37.4497,37.4749,274307.0
2018-01-08 13:35:00,44.63,44.65,44.54,44.6,404969.0,37.4749,37.4917,37.3993,37.4497,404969.0
2018-01-08 13:40:00,44.6,44.63,44.58,44.63,126514.0,37.4497,37.4749,37.4329,37.4749,126514.0
2018-01-08 13:45:00,44.63,44.67,44.61,44.64,206513.0,37.4749,37.5084,37.4581,37.4833,206513.0
2018-01-08 13:50:00,44.65,44.71,44.64,44.68,189567.0,37.4917,37.542,37.4833,37.5168,189567.0
2018-01-08 13:55:00,44.68,44.69,44.65,44.66,176880.0,37.5168,37.5252,37.4917,37.5,176880.0
2018-01-08 14:00:00,44.66,44.67,44.64,44.66,135284.0,37.5,37.5084,37.4833,37.5,135284.0
2018-01-08 14:05:00,44.66,44.67,44.58,44.59,237788.0,37.5,37.5084,37.4329,37.4413,237788.0
2018-01-08 14:10:00,44.59,44.6,44.53,44.55,225014.0,37.4413,37.4497,37.3909,37.4077,225014.0
2018-01-08 14:15:00,44.55,44.61,44.55,44.56,150924.0,37.4077,37.4581,37.4077,37.4161,150924.0
2018-01-08 14:20:00,44.56,44.59,44.55,44.57,160892.0,37.4161,37.4413,37.4077,37.4245,160892.0
2018-01-08 14:25:00,44.57,44.59,44.56,44.57,177475.0,37.4245,37.4413,37.4161,37.4245,177475.0
2018-01-08 14:30:00,44.57,44.58,44.52,44.54,253796.0,37.4245,37.4329,37.3825,37.3993,253796.0
2018-01-08 14:35:00,44.54,44.59,44.53,44.58,152315.0,37.3993,37.4413,37.3909,37.4329,152315.0
2018-01-08 14:40:00,44.57,44.61,44.55,44.61,205276.0,37.4245,37.4581,37.4077,37.4581,205276.0
2018-01-08 14:45:00,44.61,44.63,44.59,44.61,230661.0,37.4581,37.4749,37.4413,37.4581,230661.0
2018-01-08 14:50:00,44.61,44.69,44.59,44.63,305535.0,37.4581,37.5252,37.4413,37.4749,305535.0
2018-01-08 14:55:00,44.64,44.65,44.62,44.64,89644.0,37.4833,37.4917,37.4665,37.4833,89644.0
2018-01-08 15:00:00,44.65,44.67,44.61,44.67,214591.0,37.4917,37.5084,37.4581,37.5084,214591.0
2018-01-08 15:05:00,44.66,44.72,44.65,44.71,226692.0,37.5,37.5504,37.4917,37.542,226692.0
2018-01-08 15:10:00,44.71,44.72,44.64,44.64,235482.0,37.542,37.5504,37.4833,37.4833,235482.0
2018-01-08 15:15:00,44.65,44.67,44.63,44.64,183392.0,37.4917,37.5084,37.4749,37.4833,183392.0
2018-01-08 15:20:00,44.63,44.68,44.63,44.64,167972.0,37.4749,37.5168,37.4749,37.4833,167972.0
2018-01-08 15:25:00,44.64,44.65,44.61,44.64,196821.0,37.4833,37.4917,37.4581,37.4833,196821.0
2018-01-08 15:30:00,44.65,44.67,44.63,44.65,240512.0,37.4917,37.5084,37.4749,37.4917,240512.0
2018-01-08 15:35:00,44.65,44.7,44.64,44.7,323180.0,37.4917,37.5336,37.4833,37.5336,323180.0
2018-01-08 15:40:00,44.69,44.73,44.65,44.69,439335.0,37.5252,37.5588,37.4917,37.5252,439335.0
2018-01-08 15:45:00,44.69,44.72,44.61,44.71,551113.0,37.5252,37.5504,37.4581,37.542,551113.0
2018-01-08 15:50:00,44.71,44.74,44.68,44.73,483374.0,37.542,37.5672,37.5168,37.5588,483374.0
2018-01-08 15:55:00,44.72,44.76,44.7,44.72,950115.0,37.5504,37.584,37.5336,37.5504,950115.0
2018-01-09 09:30:00,44.69,44.84,44.67,44.76,1093773.0,37.5252,37.6512,37.5084,37.584,1093773.0
2018-01-09 09:35:00,44.77,44.81,44.67,44.74,473822.0,37.5924,37.626,37.5084,37.5672,473822.0
2018-01-09 09:40:00,44.75,44.75,44.58,44.59,587045.0,37.5756,37.5756,37.4329,37.4413,587045.0
2018-01-09 09:45:00,44.58,44.59,44.39,44.5,822541.0,37.4329,37.4413,37.2733,37.3657,822541.0
2018-01-09 09:50:00,44.5,44.5,44.33,44.41,714345.0,37.3657,37.3657,37.223,37.2901,714345.0
2018-01-09 09:55:00,44.41,44.58,44.4,44.48,517678.0,37.2901,37.4329,37.2817,37.3489,517678.0
2018-01-09 10:00:00,44.49,44.49,44.37,44.47,331769.0,37.3573,37.3573,37.2565,37.3405,331769.0
2018-01-09 10:05:00,44.47,44.5,44.39,44.44,443556.0,37.3405,37.3657,37.2733,37.3153,443556.0
2018-01-09 10:10:00,44.45,44.47,44.39,44.47,383648.0,37.3237,37.3405,37.2733,37.3405,383648.0
2018-01-09 10:15:00,44.47,44.67,44.47,44.64,439229.0,37.3405,37.5084,37.3405,37.4833,439229.0
2018-01-09 10:20:00,44.65,44.69,44.62,44.63,265958.0,37.4917,37.5252,37.4665,37.4749,265958.0
2018-01-09 10:25:00,44.63,44.71,44.49,44.5,394109.0,37.4749,37.542,37.3573,37.3657,394109.0
2018-01-09 10:30:00,44.5,44.6,44.49,44.54,339377.0,37.3657,37.4497,37.3573,37.3993,339377.0
2018-01-09 10:35:00,44.54,44.6,44.4,44.43,446419.0,37.3993,37.4497,37.2817,37.3069,446419.0
2018-01-09 10:40:00,44.42,44.48,44.41,44.48,264103.0,37.2985,37.3489,37.2901,37.3489,264103.0
2018-01-09 10:45:00,44.48,44.53,44.47,44.52,180174.0,37.3489,37.3909,37.3405,37.3825,180174.0
2018-01-09 10:50:00,44.51,44.52,44.42,44.42,710815.0,37.3741,37.3825,37.2985,37.2985,710815.0
2018-01-09 10:55:00,44.41,44.47,44.41,44.46,183789.0,37.2901,37.3405,37.2901,37.3321,183789.0
2018-01-09 11:00:00,44.46,44.51,44.42,44.51,337778.0,37.3321,37.3741,37.2985,37.3741,337778.0
2018-01-09 11:05:00,44.51,44.52,44.48,44.51,166057.0,37.3741,37.3825,37.3489,37.3741,166057.0
2018-01-09 11:10:00,44.51,44.51,44.46,44.46,230352.0,37.3741,37.3741,37.3321,37.3321,230352.0
2018-01-09 11:15:00,44.47,44.54,44.45,44.54,279631.0,37.3405,37.3993,37.3237,37.3993,279631.0
2018-01-09 11:20:00,44.54,44.55,44.47,44.47,168776.0,37.3993,37.4077,37.3405,37.3405,168776.0
2018-01-09 11:25:00,44.48,44.52,44.47,44.51,155395.0,37.3489,37.3825,37.3405,37.3741,155395.0
2018-01-09 11:30:00,44.52,44.54,44.4,44.4,286773.0,37.3825,37.3993,37.2817,37.2817,286773.0
2018-01-09 11:35:00,44.41,44.42,44.35,44.36,270186.0,37.2901,37.2985,37.2397,37.2481,270186.0
2018-01-09 11:40:00,44.36,44.38,44.33,44.35,215873.0,37.2481,37.2649,37.223,37.2397,215873.0
2018-01-09 11:45:00,44.35,44.36,44.26,44.29,340672.0,37.2397,37.2481,37.1642,37.1894,340672.0
2018-01-09 11:50:00,44.29,44.33,44.25,44.3,225613.0,37.1894,37.223,37.1558,37.1978,225613.0
2018-01-09 11:55:00,44.3,44.36,44.3,44.33,169786.0,37.1978,37.2481,37.1978,37.223,169786.0
2018-01-09 12:00:00,44.33,44.33,43.84,43.86,3004323.0,37.223,37.223,36.8115,36.8283,3004323.0
2018-01-09 12:05:00,43.86,44.01,43.75,43.86,1378440.0,36.8283,36.9543,36.7359,36.8283,1378440.0
2018-01-09 12:10:00,43.87,44.02,43.86,43.96,492614.0,36.8367,36.9627,36.8283,36.9123,492614.0
2018-01-09 12:15:00,43.97,44.04,43.84,43.99,867628.0,36.9207,36.9794,36.8115,36.9375,867628.0
2018-01-09 12:20:00,43.99,44.13,43.93,43.98,733473.0,36.9375,37.055,36.8871,36.9291,733473.0
2018-01-09 12:25:00,43.97,44.02,43.92,43.93,294055.0,36.9207,36.9627,36.8787,36.8871,294055.0
2018-01-09 12:30:00,43.92,44.01,43.91,43.99,214576.0,36.8787,36.9543,36.8703,36.9375,214576.0
2018-01-09 12:35:00,43.99,44.03,43.93,43.95,324960.0,36.9375,36.9711,36.8871,36.9039,324960.0
2018-01-09 12:40:00,43.95,43.97,43.92,43.93,192562.0,36.9039,36.9207,36.8787,36.8871,192562.0
2018-01-09 12:45:00,43.93,44.05,43.92,44.03,228023.0,36.8871,36.9878,36.8787,36.9711,228023.0
2018-01-09 12:50:00,44.04,44.04,44.0,44.02,261567.0,36.9794,36.9794,36.9459,36.9627,261567.0
2018-01-09 12:55:00,44.02,44.09,44.02,44.07,211098.0,36.9627,37.0214,36.9627,37.0046,211098.0
2018-01-09 13:00:00,44.07,44.14,44.06,44.14,185773.0,37.0046,37.0634,36.9962,37.0634,185773.0
2018-01-09 13:05:00,44.14,44.14,44.11,44.11,117717.0,37.0634,37.0634,37.0382,37.0382,117717.0
2018-01-09 13:10:00,44.11,44.15,44.11,44.12,181397.0,37.0382,37.0718,37.0382,37.0466,181397.0
2018-01-09 13:15:00,44.12,44.15,44.11,44.12,229980.0,37.0466,37.0718,37.0382,37.0466,229980.0
2018-01-09 13:20:00,44.12,44.13,44.01,44.02,381518.0,37.0466,37.055,36.9543,36.9627,381518.0
2018-01-09 13:25:00,44.01,44.02,43.94,44.02,394658.0,36.9543,36.9627,36.8955,36.9627,394658.0
2018-01-09 13:30:00,44.01,44.02,43.9,43.92,329249.0,36.9543,36.9627,36.8619,36.8787,329249.0
2018-01-09 13:35:00,43.91,44.0,43.86,43.93,495773.0,36.8703,36.9459,36.8283,36.8871,495773.0
2018-01-09 13:40:00,43.93,43.94,43.81,43.83,502650.0,36.8871,36.8955,36.7863,36.8031,502650.0
2018-01-09 13:45:00,43.82,43.9,43.81,43.87,248495.0,36.7947,36.8619,36.7863,36.8367,248495.0
2018-01-09 13:50:00,43.87,43.87,43.83,43.84,172917.0,36.8367,36.8367,36.8031,36.8115,172917.0
2018-01-09 13:55:00,43.84,43.86,43.83,43.84,473666.0,36.8115,36.8283,36.8031,36.8115,473666.0
2018-01-09 14:00:00,43.84,43.85,43.8,43.81,264519.0,36.8115,36.8199,36.7779,36.7863,264519.0
2018-01-09 14:05:00,43.82,43.84,43.67,43.72,552482.0,36.7947,36.8115,36.6688,36.7108,552482.0
2018-01-09 14:10:00,43.73,43.75,43.62,43.68,522714.0,36.7191,36.7359,36.6268,36.6772,522714.0
2018-01-09 14:15:00,43.69,43.69,43.54,43.55,529366.0,36.6856,36.6856,36.5596,36.568,529366.0
2018-01-09 14:20:00,43.56,43.65,43.54,43.64,357916.0,36.5764,36.652,36.5596,36.6436,357916.0
2018-01-09 14:25:00,43.64,43.69,43.61,43.64,278602.0,36.6436,36.6856,36.6184,36.6436,278602.0
2018-01-09 14:30:00,43.64,43.67,43.57,43.59,330010.0,36.6436,36.6688,36.5848,36.6016,330010.0
2018-01-09 14:35:00,43.59,43.66,43.59,43.65,257754.0,36.6016,36.6604,36.6016,36.652,257754.0
2018-01-09 14:40:00,43.65,43.66,43.6,43.61,256741.0,36.652,36.6604,36.61,36.6184,256741.0
2018-01-09 14:45:00,43.62,43.67,43.6,43.65,250129.0,36.6268,36.6688,36.61,36.652,250129.0
2018-01-09 14:50:00,43.66,43.66,43.61,43.63,168479.0,36.6604,36.6604,36.6184,36.6352,168479.0
2018-01-09 14:55:00,43.63,43.69,43.62,43.66,231318.0,36.6352,36.6856,36.6268,36.6604,231318.0
2018-01-09 15:00:00,43.67,43.69,43.65,43.68,206833.0,36.6688,36.6856,36.652,36.6772,206833.0
2018-01-09 15:05:00,43.68,43.69,43.62,43.64,219173.0,36.6772,36.6856,36.6268,36.6436,219173.0
2018-01-09 15:10:00,43.64,43.66,43.63,43.66,232739.0,36.6436,36.6604,36.6352,36.6604,232739.0
2018-01-09 15:15:00,43.65,43.69,43.65,43.66,187868.0,36.652,36.6856,36.652,36.6604,187868.0
2018-01-09 15:20:00,43.66,43.68,43.62,43.64,583139.0,36.6604,36.6772,36.6268,36.6436,583139.0
2018-01-09 15:25:00,43.64,43.67,43.58,43.58,431297.0,36.6436,36.6688,36.5932,36.5932,431297.0
2018-01-09 15:30:00,43.59,43.62,43.55,43.62,370253.0,36.6016,36.6268,36.568,36.6268,370253.0
2018-01-09 15:35:00,43.62,43.64,43.59,43.63,559906.0,36.6268,36.6436,36.6016,36.6352,559906.0
2018-01-09 15:40:00,43.63,43.64,43.57,43.57,892970.0,36.6352,36.6436,36.5848,36.5848,892970.0
2018-01-09 15:45:00,43.58,43.58,43.49,43.54,745383.0,36.5932,36.5932,36.5176,36.5596,745383.0
2018-01-09 15:50:00,43.54,43.61,43.53,43.59,726038.0,36.5596,36.6184,36.5512,36.6016,726038.0
2018-01-09 15:55:00,43.59,43.64,43.57,43.62,1826270.0,36.6016,36.6436,36.5848,36.6268,1826270.0
2018-01-10 09:30:00,43.37,43.42,43.12,43.29,1644526.0,36.4169,36.4588,36.2069,36.3497,1644526.0
2018-01-10 09:35:00,43.29,43.6,43.23,43.49,711872.0,36.3497,36.61,36.2993,36.5176,711872.0
2018-01-10 09:40:00,43.49,43.53,43.43,43.5,488408.0,36.5176,36.5512,36.4672,36.526,488408.0
2018-01-10 09:45:00,43.5,43.56,43.48,43.55,291442.0,36.526,36.5764,36.5092,36.568,291442.0
2018-01-10 09:50:00,43.54,43.55,43.43,43.49,560064.0,36.5596,36.568,36.4672,36.5176,560064.0
2018-01-10 09:55:00,43.48,43.51,43.43,43.46,455729.0,36.5092,36.5344,36.4672,36.4924,455729.0
2018-01-10 10:00:00,43.47,43.48,43.32,43.43,395498.0,36.5008,36.5092,36.3749,36.4672,395498.0
2018-01-10 10:05:00,43.43,43.45,43.36,43.39,525105.0,36.4672,36.484,36.4085,36.4337,525105.0
2018-01-10 10:10:00,43.39,43.42,43.05,43.19,759095.0,36.4337,36.4588,36.1482,36.2657,759095.0
2018-01-10 10:15:00,43.19,43.25,43.08,43.09,542145.0,36.2657,36.3161,36.1734,36.1818,542145.0
2018-01-10 10:20:00,43.09,43.18,42.87,43.04,1527338.0,36.1818,36.2573,35.997,36.1398,1527338.0
2018-01-10 10:25:00,43.04,43.13,43.0,43.01,656787.0,36.1398,36.2153,36.1062,36.1146,656787.0
2018-01-10 10:30:00,43.01,43.02,42.93,43.0,569857.0,36.1146,36.123,36.0474,36.1062,569857.0
2018-01-10 10:35:00,43.0,43.01,42.93,42.98,790212.0,36.1062,36.1146,36.0474,36.0894,790212.0
2018-01-10 10:40:00,42.98,43.01,42.91,42.95,468843.0,36.0894,36.1146,36.0306,36.0642,468843.0
2018-01-10 10:45:00,42.95,43.0,42.91,42.92,395050.0,36.0642,36.1062,36.0306,36.039,395050.0
2018-01-10 10:50:00,42.92,42.93,42.81,42.83,546780.0,36.039,36.0474,35.9466,35.9634,546780.0
2018-01-10 10:55:00,42.83,42.97,42.8,42.96,390742.0,35.9634,36.081,35.9382,36.0726,390742.0
2018-01-10 11:00:00,42.96,43.12,42.94,43.08,664758.0,36.0726,36.2069,36.0558,36.1734,664758.0
2018-01-10 11:05:00,43.08,43.1,43.03,43.05,483318.0,36.1734,36.1901,36.1314,36.1482,483318.0
2018-01-10 11:10:00,43.04,43.05,42.91,42.92,512530.0,36.1398,36.1482,36.0306,36.039,512530.0
2018-01-10 11:15:00,42.92,42.99,42.91,42.91,346281.0,36.039,36.0978,36.0306,36.0306,346281.0
2018-01-10 11:20:00,42.91,43.01,42.89,43.0,422645.0,36.0306,36.1146,36.0138,36.1062,422645.0
2018-01-10 11:25:00,43.01,43.08,42.98,43.04,286732.0,36.1146,36.1734,36.0894,36.1398,286732.0
2018-01-10 11:30:00,43.04,43.13,43.03,43.08,335890.0,36.1398,36.2153,36.1314,36.1734,335890.0
2018-01-10 11:35:00,43.09,43.09,43.02,43.07,302642.0,36.1818,36.1818,36.123,36.165,302642.0
2018-01-10 11:40:00,43.06,43.08,43.03,43.05,343693.0,36.1566,36.1734,36.1314,36.1482,343693.0
2018-01-10 11:45:00,43.05,43.05,43.01,43.02,352376.0,36.1482,36.1482,36.1146,36.123,352376.0
2018-01-10 11:50:00,43.02,43.1,43.01,43.09,441557.0,36.123,36.1901,36.1146,36.1818,441557.0
2018-01-10 11:55:00,43.08,43.13,43.05,43.05,413784.0,36.1734,36.2153,36.1482,36.1482,413784.0
2018-01-10 12:00:00,43.06,43.06,43.0,43.01,234775.0,36.1566,36.1566,36.1062,36.1146,234775.0
2018-01-10 12:05:00,43.01,43.04,43.0,43.01,303119.0,36.1146,36.1398,36.1062,36.1146,303119.0
2018-01-10 12:10:00,43.01,43.02,42.97,43.01,332328.0,36.1146,36.123,36.081,36.1146,332328.0
2018-01-10 12:15:00,43.0,43.01,42.91,42.95,421791.0,36.1062,36.1146,36.0306,36.0642,421791.0
2018-01-10 12:20:00,42.94,42.99,42.92,42.98,206471.0,36.0558,36.0978,36.039,36.0894,206471.0
2018-01-10 12:25:00,42.98,42.99,42.95,42.96,338664.0,36.0894,36.0978,36.0642,36.0726,338664.0
2018-01-10 12:30:00,42.96,42.97,42.92,42.93,299245.0,36.0726,36.081,36.039,36.0474,299245.0
2018-01-10 12:35:00,42.94,42.95,42.92,42.95,229809.0,36.0558,36.0642,36.039,36.0642,229809.0
2018-01-10 12:40:00,42.94,42.95,42.87,42.93,554603.0,36.0558,36.0642,35.997,36.0474,554603.0
2018-01-10 12:45:00,42.92,42.95,42.89,42.9,274923.0,36.039,36.0642,36.0138,36.0222,274923.0
2018-01-10 12:50:00,42.9,42.92,42.86,42.88,260892.0,36.0222,36.039,35.9886,36.0054,260892.0
2018-01-10 12:55:00,42.87,42.9,42.87,42.89,261705.0,35.997,36.0222,35.997,36.0138,261705.0
2018-01-10 13:00:00,42.89,42.94,42.88,42.93,235886.0,36.0138,36.0558,36.0054,36.0474,235886.0
2018-01-10 13:05:00,42.92,42.94,42.91,42.91,215040.0,36.039,36.0558,36.0306,36.0306,215040.0
2018-01-10 13:10:00,42.91,42.92,42.85,42.86,246744.0,36.0306,36.039,35.9802,35.9886,246744.0
2018-01-10 13:15:00,42.87,42.89,42.81,42.82,426759.0,35.997,36.0138,35.9466,35.955,426759.0
2018-01-10 13:20:00,42.81,42.92,42.77,42.91,509197.0,35.9466,36.039,35.9131,36.0306,509197.0
2018-01-10 13:25:00,42.91,43.0,42.9,42.97,456857.0,36.0306,36.1062,36.0222,36.081,456857.0
2018-01-10 13:30:00,42.96,42.97,42.91,42.91,420378.0,36.0726,36.081,36.0306,36.0306,420378.0
2018-01-10 13:35:00,42.91,42.92,42.91,42.91,144442.0,36.0306,36.039,36.0306,36.0306,144442.0
2018-01-10 13:40:00,42.91,42.93,42.87,42.91,325752.0,36.0306,36.0474,35.997,36.0306,325752.0
2018-01-10 13:45:00,42.91,42.96,42.9,42.93,181809.0,36.0306,36.0726,36.0222,36.0474,181809.0
2018-01-10 13:50:00,42.93,42.93,42.9,42.93,309543.0,36.0474,36.0474,36.0222,36.0474,309543.0
2018-01-10 13:55:00,42.93,42.93,42.89,42.9,320468.0,36.0474,36.0474,36.0138,36.0222,320468.0
2018-01-10 14:00:00,42.9,42.92,42.86,42.9,325649.0,36.0222,36.039,35.9886,36.0222,325649.0
2018-01-10 14:05:00,42.9,42.91,42.79,42.81,748311.0,36.0222,36.0306,35.9298,35.9466,748311.0
2018-01-10 14:10:00,42.82,42.82,42.71,42.75,442478.0,35.955,35.955,35.8627,35.8963,442478.0
2018-01-10 14:15:00,42.75,42.88,42.74,42.83,389078.0,35.8963,36.0054,35.8879,35.9634,389078.0
2018-01-10 14:20:00,42.83,42.84,42.75,42.77,320497.0,35.9634,35.9718,35.8963,35.9131,320497.0
2018-01-10 14:25:00,42.77,42.78,42.67,42.72,872681.0,35.9131,35.9215,35.8291,35.8711,872681.0
2018-01-10 14:30:00,42.72,42.75,42.69,42.7,535723.0,35.8711,35.8963,35.8459,35.8543,535723.0
2018-01-10 14:35:00,42.7,42.71,42.6,42.63,806449.0,35.8543,35.8627,35.7703,35.7955,806449.0
2018-01-10 14:40:00,42.64,42.7,42.62,42.7,379871.0,35.8039,35.8543,35.7871,35.8543,379871.0
2018-01-10 14:45:00,42.7,42.7,42.65,42.67,392189.0,35.8543,35.8543,35.8123,35.8291,392189.0
2018-01-10 14:50:00,42.66,42.67,42.63,42.66,447192.0,35.8207,35.8291,35.7955,35.8207,447192.0
2018-01-10 14:55:00,42.66,42.7,42.65,42.69,315215.0,35.8207,35.8543,35.8123,35.8459,315215.0
2018-01-10 15:00:00,42.69,42.7,42.66,42.66,273744.0,35.8459,35.8543,35.8207,35.8207,273744.0
2018-01-10 15:05:00,42.66,42.69,42.63,42.67,355341.0,35.8207,35.8459,35.7955,35.8291,355341.0
2018-01-10 15:10:00,42.67,42.68,42.59,42.62,423192.0,35.8291,35.8375,35.7619,35.7871,423192.0
2018-01-10 15:15:00,42.63,42.65,42.61,42.61,336404.0,35.7955,35.8123,35.7787,35.7787,336404.0
2018-01-10 15:20:00,42.61,42.62,42.52,42.56,593954.0,35.7787,35.7871,35.7031,35.7367,593954.0
2018-01-10 15:25:00,42.55,42.57,42.51,42.52,443507.0,35.7283,35.7451,35.6947,35.7031,443507.0
2018-01-10 15:30:00,42.52,42.61,42.44,42.61,1128682.0,35.7031,35.7787,35.636,35.7787,1128682.0
2018-01-10 15:35:00,42.61,42.62,42.56,42.58,608583.0,35.7787,35.7871,35.7367,35.7535,608583.0
2018-01-10 15:40:00,42.58,42.59,42.47,42.51,733834.0,35.7535,35.7619,35.6612,35.6947,733834.0
2018-01-10 15:45:00,42.52,42.52,42.47,42.52,680230.0,35.7031,35.7031,35.6612,35.7031,680230.0
2018-01-10 15:50:00,42.52,42.61,42.51,42.61,1170493.0,35.7031,35.7787,35.6947,35.7787,1170493.0
2018-01-10 15:55:00,42.6,42.62,42.48,42.5,2006365.0,35.7703,35.7871,35.6695,35.6863,2006365.0
2018-01-11 09:30:00,42.8,42.8,42.45,42.53,1240932.0,35.9382,35.9382,35.6444,35.7115,1240932.0
2018-01-11 09:35:00,42.53,42.74,42.53,42.64,658589.0,35.7115,35.8879,35.7115,35.8039,658589.0
2018-01-11 09:40:00,42.63,42.84,42.55,42.77,577274.0,35.7955,35.9718,35.7283,35.9131,577274.0
2018-01-11 09:45:00,42.77,42.89,42.66,42.88,539943.0,35.9131,36.0138,35.8207,36.0054,539943.0
2018-01-11 09:50:00,42.88,43.0,42.87,42.99,548544.0,36.0054,36.1062,35.997,36.0978,548544.0
2018-01-11 09:55:00,43.0,43.05,42.94,43.04,508393.0,36.1062,36.1482,36.0558,36.1398,508393.0
2018-01-11 10:00:00,43.04,43.09,43.0,43.02,526644.0,36.1398,36.1818,36.1062,36.123,526644.0
2018-01-11 10:05:00,43.02,43.05,42.98,43.02,370314.0,36.123,36.1482,36.0894,36.123,370314.0
2018-01-11 10:10:00,43.02,43.02,42.92,43.01,356587.0,36.123,36.123,36.039,36.1146,356587.0
2018-01-11 10:15:00,43.01,43.03,43.0,43.02,324694.0,36.1146,36.1314,36.1062,36.123,324694.0
2018-01-11 10:20:00,43.02,43.02,42.95,42.96,265265.0,36.123,36.123,36.0642,36.0726,265265.0
2018-01-11 10:25:00,42.96,42.98,42.87,42.98,531549.0,36.0726,36.0894,35.997,36.0894,531549.0
2018-01-11 10:30:00,42.98,43.01,42.92,42.93,305250.0,36.0894,36.1146,36.039,36.0474,305250.0
2018-01-11 10:35:00,42.92,42.95,42.84,42.87,258494.0,36.039,36.0642,35.9718,35.997,258494.0
2018-01-11 10:40:00,42.88,42.88,42.82,42.87,208240.0,36.0054,36.0054,35.955,35.997,208240.0
2018-01-11 10:45:00,42.87,43.0,42.86,42.99,170467.0,35.997,36.1062,35.9886,36.0978,170467.0
2018-01-11 10:50:00,43.0,43.0,42.93,42.94,239311.0,36.1062,36.1062,36.0474,36.0558,239311.0
2018-01-11 10:55:00,42.94,42.97,42.9,42.96,369893.0,36.0558,36.081,36.0222,36.0726,369893.0
2018-01-11 11:00:00,42.95,43.03,42.94,43.0,155962.0,36.0642,36.1314,36.0558,36.1062,155962.0
2018-01-11 11:05:00,43.0,43.05,42.99,43.03,270582.0,36.1062,36.1482,36.0978,36.1314,270582.0
2018-01-11 11:10:00,43.04,43.05,43.01,43.02,133615.0,36.1398,36.1482,36.1146,36.123,133615.0
2018-01-11 11:15:00,43.03,43.05,43.01,43.01,149732.0,36.1314,36.1482,36.1146,36.1146,149732.0
2018-01-11 11:20:00,43.01,43.08,43.01,43.08,438700.0,36.1146,36.1734,36.1146,36.1734,438700.0
2018-01-11 11:25:00,43.08,43.1,43.05,43.05,175888.0,36.1734,36.1901,36.1482,36.1482,175888.0
2018-01-11 11:30:00,43.05,43.06,43.01,43.03,242406.0,36.1482,36.1566,36.1146,36.1314,242406.0
2018-01-11 11:35:00,43.02,43.03,42.97,43.01,232114.0,36.123,36.1314,36.081,36.1146,232114.0
2018-01-11 11:40:00,43.0,43.01,42.96,43.0,248149.0,36.1062,36.1146,36.0726,36.1062,248149.0
2018-01-11 11:45:00,43.0,43.02,42.98,43.0,184293.0,36.1062,36.123,36.0894,36.1062,184293.0
2018-01-11 11:50:00,43.0,43.06,43.0,43.02,223550.0,36.1062,36.1566,36.1062,36.123,223550.0
2018-01-11 11:55:00,43.02,43.09,43.01,43.06,350010.0,36.123,36.1818,36.1146,36.1566,350010.0
2018-01-11 12:00:00,43.07,43.08,43.0,43.02,425952.0,36.165,36.1734,36.1062,36.123,425952.0
2018-01-11 12:05:00,43.02,43.06,43.01,43.05,195411.0,36.123,36.1566,36.1146,36.1482,195411.0
2018-01-11 12:10:00,43.06,43.15,43.05,43.1,231279.0,36.1566,36.2321,36.1482,36.1901,231279.0
2018-01-11 12:15:00,43.1,43.19,43.09,43.19,311111.0,36.1901,36.2657,36.1818,36.2657,311111.0
2018-01-11 12:20:00,43.18,43.29,43.18,43.26,285929.0,36.2573,36.3497,36.2573,36.3245,285929.0
2018-01-11 12:25:00,43.25,43.43,43.25,43.4,469110.0,36.3161,36.4672,36.3161,36.4421,469110.0
2018-01-11 12:30:00,43.39,43.49,43.39,43.41,741377.0,36.4337,36.5176,36.4337,36.4504,741377.0
2018-01-11 12:35:00,43.4,43.49,43.4,43.48,487242.0,36.4421,36.5176,36.4421,36.5092,487242.0
2018-01-11 12:40:00,43.48,43.5,43.43,43.47,180357.0,36.5092,36.526,36.4672,36.5008,180357.0
2018-01-11 12:45:00,43.47,43.53,43.43,43.44,252630.0,36.5008,36.5512,36.4672,36.4756,252630.0
2018-01-11 12:50:00,43.44,43.5,43.42,43.48,192210.0,36.4756,36.526,36.4588,36.5092,192210.0
2018-01-11 12:55:00,43.48,43.58,43.47,43.57,418558.0,36.5092,36.5932,36.5008,36.5848,418558.0
2018-01-11 13:00:00,43.57,43.58,43.46,43.46,281701.0,36.5848,36.5932,36.4924,36.4924,281701.0
2018-01-11 13:05:00,43.47,43.49,43.44,43.46,292155.0,36.5008,36.5176,36.4756,36.4924,292155.0
2018-01-11 13:10:00,43.46,43.5,43.45,43.48,175751.0,36.4924,36.526,36.484,36.5092,175751.0
2018-01-11 13:15:00,43.47,43.49,43.45,43.48,113378.0,36.5008,36.5176,36.484,36.5092,113378.0
2018-01-11 13:20:00,43.48,43.53,43.46,43.52,338885.0,36.5092,36.5512,36.4924,36.5428,338885.0
2018-01-11 13:25:00,43.52,43.55,43.5,43.55,127756.0,36.5428,36.568,36.526,36.568,127756.0
2018-01-11 13:30:00,43.55,43.56,43.53,43.55,157969.0,36.568,36.5764,36.5512,36.568,157969.0
2018-01-11 13:35:00,43.54,43.55,43.51,43.53,179181.0,36.5596,36.568,36.5344,36.5512,179181.0
2018-01-11 13:40:00,43.53,43.54,43.35,43.42,357603.0,36.5512,36.5596,36.4001,36.4588,357603.0
2018-01-11 13:45:00,43.42,43.43,43.4,43.41,142147.0,36.4588,36.4672,36.4421,36.4504,142147.0
2018-01-11 13:50:00,43.4,43.41,43.36,43.37,133550.0,36.4421,36.4504,36.4085,36.4169,133550.0
2018-01-11 13:55:00,43.37,43.44,43.34,43.43,245059.0,36.4169,36.4756,36.3917,36.4672,245059.0
2018-01-11 14:00:00,43.43,43.5,43.43,43.47,183472.0,36.4672,36.526,36.4672,36.5008,183472.0
2018-01-11 14:05:00,43.47,43.47,43.4,43.44,319474.0,36.5008,36.5008,36.4421,36.4756,319474.0
2018-01-11 14:10:00,43.44,43.45,43.39,43.41,174669.0,36.4756,36.484,36.4337,36.4504,174669.0
2018-01-11 14:15:00,43.4,43.5,43.4,43.48,173474.0,36.4421,36.526,36.4421,36.5092,173474.0
2018-01-11 14:20:00,43.47,43.47,43.41,43.46,171371.0,36.5008,36.5008,36.4504,36.4924,171371.0
2018-01-11 14:25:00,43.45,43.48,43.43,43.45,148163.0,36.484,36.5092,36.4672,36.484,148163.0
2018-01-11 14:30:00,43.44,43.47,43.41,43.47,240117.0,36.4756,36.5008,36.4504,36.5008,240117.0
2018-01-11 14:35:00,43.47,43.47,43.42,43.44,114500.0,36.5008,36.5008,36.4588,36.4756,114500.0
2018-01-11 14:40:00,43.44,43.45,43.43,43.44,102495.0,36.4756,36.484,36.4672,36.4756,102495.0
2018-01-11 14:45:00,43.44,43.45,43.41,43.41,172008.0,36.4756,36.484,36.4504,36.4504,172008.0
2018-01-11 14:50:00,43.41,43.44,43.38,43.38,156108.0,36.4504,36.4756,36.4253,36.4253,156108.0
2018-01-11 14:55:00,43.38,43.39,43.35,43.37,195598.0,36.4253,36.4337,36.4001,36.4169,195598.0
2018-01-11 15:00:00,43.36,43.39,43.35,43.39,251110.0,36.4085,36.4337,36.4001,36.4337,251110.0
2018-01-11 15:05:00,43.39,43.39,43.34,43.37,263354.0,36.4337,36.4337,36.3917,36.4169,263354.0
2018-01-11 15:10:00,43.37,43.37,43.3,43.32,224540.0,36.4169,36.4169,36.3581,36.3749,224540.0
2018-01-11 15:15:00,43.32,43.37,43.31,43.37,183687.0,36.3749,36.4169,36.3665,36.4169,183687.0
2018-01-11 15:20:00,43.38,43.39,43.35,43.35,285136.0,36.4253,36.4337,36.4001,36.4001,285136.0
2018-01-11 15:25:00,43.36,43.36,43.33,43.34,222077.0,36.4085,36.4085,36.3833,36.3917,222077.0
2018-01-11 15:30:00,43.34,43.35,43.24,43.27,349480.0,36.3917,36.4001,36.3077,36.3329,349480.0
2018-01-11 15:35:00,43.27,43.33,43.27,43.3,228790.0,36.3329,36.3833,36.3329,36.3581,228790.0
2018-01-11 15:40:00,43.3,43.32,43.23,43.32,568850.0,36.3581,36.3749,36.2993,36.3749,568850.0
2018-01-11 15:45:00,43.32,43.33,43.3,43.31,300006.0,36.3749,36.3833,36.3581,36.3665,300006.0
2018-01-11 15:50:00,43.32,43.42,43.31,43.4,520417.0,36.3749,36.4588,36.3665,36.4421,520417.0
2018-01-11 15:55:00,43.4,43.42,43.36,43.42,964197.0,36.4421,36.4588,36.4085,36.4588,964197.0
2018-01-12 09:30:00,43.45,43.6,43.2,43.59,1000203.0,36.484,36.61,36.2741,36.6016,1000203.0
2018-01-12 09:35:00,43.59,43.6,43.37,43.37,459653.0,36.6016,36.61,36.4169,36.4169,459653.0
2018-01-12 09:40:00,43.37,43.39,43.24,43.32,484702.0,36.4169,36.4337,36.3077,36.3749,484702.0
2018-01-12 09:45:00,43.32,43.4,43.26,43.37,307373.0,36.3749,36.4421,36.3245,36.4169,307373.0
2018-01-12 09:50:00,43.38,43.41,43.33,43.34,267037.0,36.4253,36.4504,36.3833,36.3917,267037.0
2018-01-12 09:55:00,43.34,43.34,43.15,43.18,334466.0,36.3917,36.3917,36.2321,36.2573,334466.0
2018-01-12 10:00:00,43.18,43.28,43.17,43.28,282474.0,36.2573,36.3413,36.2489,36.3413,282474.0
2018-01-12 10:05:00,43.29,43.29,43.02,43.09,446562.0,36.3497,36.3497,36.123,36.1818,446562.0
2018-01-12 10:10:00,43.09,43.18,43.08,43.18,284400.0,36.1818,36.2573,36.1734,36.2573,284400.0
2018-01-12 10:15:00,43.17,43.25,43.13,43.23,335717.0,36.2489,36.3161,36.2153,36.2993,335717.0
2018-01-12 10:20:00,43.24,43.26,43.14,43.15,338549.0,36.3077,36.3245,36.2237,36.2321,338549.0
2018-01-12 10:25:00,43.15,43.25,43.14,43.24,150954.0,36.2321,36.3161,36.2237,36.3077,150954.0
2018-01-12 10:30:00,43.24,43.27,43.05,43.05,394764.0,36.3077,36.3329,36.1482,36.1482,394764.0
2018-01-12 10:35:00,43.05,43.22,43.05,43.2,290448.0,36.1482,36.2909,36.1482,36.2741,290448.0
2018-01-12 10:40:00,43.2,43.29,43.18,43.27,310892.0,36.2741,36.3497,36.2573,36.3329,310892.0
2018-01-12 10:45:00,43.27,43.29,43.22,43.29,167622.0,36.3329,36.3497,36.2909,36.3497,167622.0
2018-01-12 10:50:00,43.29,43.36,43.28,43.35,400998.0,36.3497,36.4085,36.3413,36.4001,400998.0
2018-01-12 10:55:00,43.35,43.37,43.28,43.31,259150.0,36.4001,36.4169,36.3413,36.3665,259150.0
2018-01-12 11:00:00,43.31,43.35,43.26,43.34,244886.0,36.3665,36.4001,36.3245,36.3917,244886.0
2018-01-12 11:05:00,43.34,43.35,43.25,43.28,325164.0,36.3917,36.4001,36.3161,36.3413,325164.0
2018-01-12 11:10:00,43.28,43.35,43.27,43.28,317074.0,36.3413,36.4001,36.3329,36.3413,317074.0
2018-01-12 11:15:00,43.28,43.31,43.19,43.31,240228.0,36.3413,36.3665,36.2657,36.3665,240228.0
2018-01-12 11:20:00,43.31,43.33,43.26,43.32,273602.0,36.3665,36.3833,36.3245,36.3749,273602.0
2018-01-12 11:25:00,43.33,43.37,43.32,43.33,225477.0,36.3833,36.4169,36.3749,36.3833,225477.0
2018-01-12 11:30:00,43.33,43.34,43.28,43.29,179078.0,36.3833,36.3917,36.3413,36.3497,179078.0
2018-01-12 11:35:00,43.29,43.31,43.26,43.31,152605.0,36.3497,36.3665,36.3245,36.3665,152605.0
2018-01-12 11:40:00,43.31,43.36,43.26,43.36,187967.0,36.3665,36.4085,36.3245,36.4085,187967.0
2018-01-12 11:45:00,43.36,43.36,43.3,43.32,153872.0,36.4085,36.4085,36.3581,36.3749,153872.0
2018-01-12 11:50:00,43.33,43.33,43.27,43.32,132113.0,36.3833,36.3833,36.3329,36.3749,132113.0
2018-01-12 11:55:00,43.32,43.33,43.25,43.28,479830.0,36.3749,36.3833,36.3161,36.3413,479830.0
2018-01-12 12:00:00,43.27,43.29,43.14,43.15,324351.0,36.3329,36.3497,36.2237,36.2321,324351.0
2018-01-12 12:05:00,43.14,43.21,43.08,43.18,597216.0,36.2237,36.2825,36.1734,36.2573,597216.0
2018-01-12 12:10:00,43.19,43.21,43.16,43.21,140717.0,36.2657,36.2825,36.2405,36.2825,140717.0
2018-01-12 12:15:00,43.2,43.21,43.18,43.21,203502.0,36.2741,36.2825,36.2573,36.2825,203502.0
2018-01-12 12:20:00,43.2,43.2,43.11,43.11,226482.0,36.2741,36.2741,36.1985,36.1985,226482.0
2018-01-12 12:25:00,43.12,43.17,43.11,43.14,272301.0,36.2069,36.2489,36.1985,36.2237,272301.0
2018-01-12 12:30:00,43.13,43.15,43.1,43.11,294294.0,36.2153,36.2321,36.1901,36.1985,294294.0
2018-01-12 12:35:00,43.1,43.18,43.1,43.14,181973.0,36.1901,36.2573,36.1901,36.2237,181973.0
2018-01-12 12:40:00,43.14,43.19,43.13,43.17,217317.0,36.2237,36.2657,36.2153,36.2489,217317.0
2018-01-12 12:45:00,43.17,43.19,43.16,43.19,132514.0,36.2489,36.2657,36.2405,36.2657,132514.0
2018-01-12 12:50:00,43.18,43.2,43.14,43.19,247074.0,36.2573,36.2741,36.2237,36.2657,247074.0
2018-01-12 12:55:00,43.19,43.19,43.12,43.16,393972.0,36.2657,36.2657,36.2069,36.2405,393972.0
2018-01-12 13:00:00,43.15,43.16,43.04,43.06,434528.0,36.2321,36.2405,36.1398,36.1566,434528.0
2018-01-12 13:05:00,43.05,43.09,43.02,43.02,230773.0,36.1482,36.1818,36.123,36.123,230773.0
2018-01-12 13:10:00,43.02,43.06,43.01,43.05,217962.0,36.123,36.1566,36.1146,36.1482,217962.0
2018-01-12 13:15:00,43.05,43.08,43.04,43.08,184281.0,36.1482,36.1734,36.1398,36.1734,184281.0
2018-01-12 13:20:00,43.08,43.09,43.04,43.08,155222.0,36.1734,36.1818,36.1398,36.1734,155222.0
2018-01-12 13:25:00,43.07,43.12,43.07,43.12,232029.0,36.165,36.2069,36.165,36.2069,232029.0
2018-01-12 13:30:00,43.12,43.12,43.07,43.09,205389.0,36.2069,36.2069,36.165,36.1818,205389.0
2018-01-12 13:35:00,43.09,43.11,43.08,43.1,118042.0,36.1818,36.1985,36.1734,36.1901,118042.0
2018-01-12 13:40:00,43.11,43.2,43.09,43.14,400578.0,36.1985,36.2741,36.1818,36.2237,400578.0
2018-01-12 13:45:00,43.15,43.23,43.14,43.22,197718.0,36.2321,36.2993,36.2237,36.2909,197718.0
2018-01-12 13:50:00,43.22,43.24,43.16,43.22,243563.0,36.2909,36.3077,36.2405,36.2909,243563.0
2018-01-12 13:55:00,43.22,43.24,43.18,43.2,204047.0,36.2909,36.3077,36.2573,36.2741,204047.0
2018-01-12 14:00:00,43.19,43.22,43.18,43.19,113316.0,36.2657,36.2909,36.2573,36.2657,113316.0
2018-01-12 14:05:00,43.18,43.2,43.1,43.12,229954.0,36.2573,36.2741,36.1901,36.2069,229954.0
2018-01-12 14:10:00,43.13,43.14,43.07,43.09,225737.0,36.2153,36.2237,36.165,36.1818,225737.0
2018-01-12 14:15:00,43.09,43.16,43.08,43.13,174525.0,36.1818,36.2405,36.1734,36.2153,174525.0
2018-01-12 14:20:00,43.14,43.18,43.13,43.14,157434.0,36.2237,36.2573,36.2153,36.2237,157434.0
2018-01-12 14:25:00,43.15,43.21,43.14,43.19,179117.0,36.2321,36.2825,36.2237,36.2657,179117.0
2018-01-12 14:30:00,43.2,43.21,43.14,43.17,373886.0,36.2741,36.2825,36.2237,36.2489,373886.0
2018-01-12 14:35:00,43.16,43.16,43.09,43.1,402786.0,36.2405,36.2405,36.1818,36.1901,402786.0
2018-01-12 14:40:00,43.09,43.12,43.06,43.12,386217.0,36.1818,36.2069,36.1566,36.2069,386217.0
2018-01-12 14:45:00,43.12,43.14,43.11,43.13,236384.0,36.2069,36.2237,36.1985,36.2153,236384.0
2018-01-12 14:50:00,43.13,43.15,43.12,43.15,180134.0,36.2153,36.2321,36.2069,36.2321,180134.0
2018-01-12 14:55:00,43.15,43.18,43.14,43.18,178313.0,36.2321,36.2573,36.2237,36.2573,178313.0
2018-01-12 15:00:00,43.18,43.21,43.17,43.2,289584.0,36.2573,36.2825,36.2489,36.2741,289584.0
2018-01-12 15:05:00,43.19,43.2,43.14,43.17,234265.0,36.2657,36.2741,36.2237,36.2489,234265.0
2018-01-12 15:10:00,43.16,43.17,43.11,43.12,226220.0,36.2405,36.2489,36.1985,36.2069,226220.0
2018-01-12 15:15:00,43.12,43.14,43.11,43.14,234674.0,36.2069,36.2237,36.1985,36.2237,234674.0
2018-01-12 15:20:00,43.14,43.19,43.13,43.18,279540.0,36.2237,36.2657,36.2153,36.2573,279540.0
2018-01-12 15:25:00,43.19,43.21,43.17,43.17,318569.0,36.2657,36.2825,36.2489,36.2489,318569.0
2018-01-12 15:30:00,43.18,43.26,43.17,43.26,518193.0,36.2573,36.3245,36.2489,36.3245,518193.0
2018-01-12 15:35:00,43.25,43.27,43.23,43.25,354758.0,36.3161,36.3329,36.2993,36.3161,354758.0
2018-01-12 15:40:00,43.26,43.28,43.21,43.23,419953.0,36.3245,36.3413,36.2825,36.2993,419953.0
2018-01-12 15:45:00,43.23,43.25,43.2,43.23,381603.0,36.2993,36.3161,36.2741,36.2993,381603.0
2018-01-12 15:50:00,43.22,43.3,43.22,43.23,673602.0,36.2909,36.3581,36.2909,36.2993,673602.0
2018-01-12 15:55:00,43.24,43.26,43.18,43.22,1476900.0,36.3077,36.3245,36.2573,36.2909,1476900.0
2018-01-16 09:30:00,43.55,43.75,43.53,43.71,1395062.0,36.568,36.7359,36.5512,36.7024,1395062.0
2018-01-16 09:35:00,43.72,43.79,43.65,43.67,810610.0,36.7108,36.7695,36.652,36.6688,810610.0
2018-01-16 09:40:00,43.68,43.7,43.63,43.69,322870.0,36.6772,36.694,36.6352,36.6856,322870.0
2018-01-16 09:45:00,43.69,43.71,43.63,43.66,403587.0,36.6856,36.7024,36.6352,36.6604,403587.0
2018-01-16 09:50:00,43.66,43.69,43.63,43.68,336441.0,36.6604,36.6856,36.6352,36.6772,336441.0
2018-01-16 09:55:00,43.68,43.77,43.65,43.77,295480.0,36.6772,36.7527,36.652,36.7527,295480.0
2018-01-16 10:00:00,43.77,43.77,43.66,43.66,541795.0,36.7527,36.7527,36.6604,36.6604,541795.0
2018-01-16 10:05:00,43.66,43.69,43.6,43.64,403037.0,36.6604,36.6856,36.61,36.6436,403037.0
2018-01-16 10:10:00,43.65,43.66,43.61,43.66,242207.0,36.652,36.6604,36.6184,36.6604,242207.0
2018-01-16 10:15:00,43.66,43.69,43.56,43.57,359640.0,36.6604,36.6856,36.5764,36.5848,359640.0
2018-01-16 10:20:00,43.57,43.58,43.5,43.52,306742.0,36.5848,36.5932,36.526,36.5428,306742.0
2018-01-16 10:25:00,43.52,43.53,43.43,43.5,259280.0,36.5428,36.5512,36.4672,36.526,259280.0
2018-01-16 10:30:00,43.5,43.51,43.41,43.45,193702.0,36.526,36.5344,36.4504,36.484,193702.0
2018-01-16 10:35:00,43.45,43.5,43.38,43.5,355412.0,36.484,36.526,36.4253,36.526,355412.0
2018-01-16 10:40:00,43.5,43.53,43.46,43.48,212817.0,36.526,36.5512,36.4924,36.5092,212817.0
2018-01-16 10:45:00,43.48,43.5,43.43,43.47,246696.0,36.5092,36.526,36.4672,36.5008,246696.0
2018-01-16 10:50:00,43.47,43.49,43.44,43.44,226041.0,36.5008,36.5176,36.4756,36.4756,226041.0
2018-01-16 10:55:00,43.44,43.54,43.44,43.54,218492.0,36.4756,36.5596,36.4756,36.5596,218492.0
2018-01-16 11:00:00,43.54,43.56,43.5,43.54,206565.0,36.5596,36.5764,36.526,36.5596,206565.0
2018-01-16 11:05:00,43.54,43.56,43.44,43.46,279301.0,36.5596,36.5764,36.4756,36.4924,279301.0
2018-01-16 11:10:00,43.46,43.5,43.34,43.36,271251.0,36.4924,36.526,36.3917,36.4085,271251.0
2018-01-16 11:15:00,43.36,43.46,43.35,43.44,141807.0,36.4085,36.4924,36.4001,36.4756,141807.0
2018-01-16 11:20:00,43.44,43.46,43.31,43.35,254675.0,36.4756,36.4924,36.3665,36.4001,254675.0
2018-01-16 11:25:00,43.35,43.43,43.3,43.41,199834.0,36.4001,36.4672,36.3581,36.4504,199834.0
2018-01-16 11:30:00,43.41,43.44,43.36,43.44,199233.0,36.4504,36.4756,36.4085,36.4756,199233.0
2018-01-16 11:35:00,43.43,43.45,43.41,43.45,149891.0,36.4672,36.484,36.4504,36.484,149891.0
2018-01-16 11:40:00,43.44,43.45,43.3,43.31,213772.0,36.4756,36.484,36.3581,36.3665,213772.0
2018-01-16 11:45:00,43.31,43.35,43.23,43.31,320524.0,36.3665,36.4001,36.2993,36.3665,320524.0
2018-01-16 11:50:00,43.31,43.31,43.24,43.31,266985.0,36.3665,36.3665,36.3077,36.3665,266985.0
2018-01-16 11:55:00,43.31,43.31,43.23,43.23,228125.0,36.3665,36.3665,36.2993,36.2993,228125.0
2018-01-16 12:00:00,43.24,43.29,43.23,43.28,200223.0,36.3077,36.3497,36.2993,36.3413,200223.0
2018-01-16 12:05:00,43.29,43.31,43.28,43.3,175272.0,36.3497,36.3665,36.3413,36.3581,175272.0
2018-01-16 12:10:00,43.3,43.35,43.29,43.35,162100.0,36.3581,36.4001,36.3497,36.4001,162100.0
2018-01-16 12:15:00,43.35,43.36,43.3,43.33,195408.0,36.4001,36.4085,36.3581,36.3833,195408.0
2018-01-16 12:20:00,43.32,43.35,43.3,43.3,127226.0,36.3749,36.4001,36.3581,36.3581,127226.0
2018-01-16 12:25:00,43.31,43.34,43.29,43.32,146657.0,36.3665,36.3917,36.3497,36.3749,146657.0
2018-01-16 12:30:00,43.32,43.34,43.27,43.3,103227.0,36.3749,36.3917,36.3329,36.3581,103227.0
2018-01-16 12:35:00,43.3,43.37,43.28,43.32,282977.0,36.3581,36.4169,36.3413,36.3749,282977.0
2018-01-16 12:40:00,43.33,43.35,43.29,43.33,132314.0,36.3833,36.4001,36.3497,36.3833,132314.0
2018-01-16 12:45:00,43.33,43.37,43.29,43.36,208201.0,36.3833,36.4169,36.3497,36.4085,208201.0
2018-01-16 12:50:00,43.36,43.37,43.31,43.31,162370.0,36.4085,36.4169,36.3665,36.3665,162370.0
2018-01-16 12:55:00,43.31,43.36,43.29,43.31,126369.0,36.3665,36.4085,36.3497,36.3665,126369.0
2018-01-16 13:00:00,43.3,43.34,43.29,43.31,139409.0,36.3581,36.3917,36.3497,36.3665,139409.0
2018-01-16 13:05:00,43.31,43.38,43.29,43.36,139866.0,36.3665,36.4253,36.3497,36.4085,139866.0
2018-01-16 13:10:00,43.36,43.37,43.32,43.35,193358.0,36.4085,36.4169,36.3749,36.4001,193358.0
2018-01-16 13:15:00,43.34,43.41,43.34,43.4,102607.0,36.3917,36.4504,36.3917,36.4421,102607.0
2018-01-16 13:20:00,43.4,43.4,43.35,43.35,110032.0,36.4421,36.4421,36.4001,36.4001,110032.0
2018-01-16 13:25:00,43.36,43.4,43.35,43.37,131545.0,36.4085,36.4421,36.4001,36.4169,131545.0
2018-01-16 13:30:00,43.38,43.4,43.34,43.36,152893.0,36.4253,36.4421,36.3917,36.4085,152893.0
2018-01-16 13:35:00,43.36,43.37,43.31,43.34,169866.0,36.4085,36.4169,36.3665,36.3917,169866.0
2018-01-16 13:40:00,43.35,43.35,43.29,43.3,124032.0,36.4001,36.4001,36.3497,36.3581,124032.0
2018-01-16 13:45:00,43.3,43.32,43.25,43.26,195099.0,36.3581,36.3749,36.3161,36.3245,195099.0
2018-01-16 13:50:00,43.26,43.26,43.19,43.22,206062.0,36.3245,36.3245,36.2657,36.2909,206062.0
2018-01-16 13:55:00,43.22,43.22,43.1,43.1,448597.0,36.2909,36.2909,36.1901,36.1901,448597.0
2018-01-16 14:00:00,43.11,43.13,43.05,43.08,324496.0,36.1985,36.2153,36.1482,36.1734,324496.0
2018-01-16 14:05:00,43.08,43.13,43.06,43.07,267465.0,36.1734,36.2153,36.1566,36.165,267465.0
2018-01-16 14:10:00,43.08,43.08,43.01,43.04,257661.0,36.1734,36.1734,36.1146,36.1398,257661.0
2018-01-16 14:15:00,43.05,43.07,42.96,43.03,378185.0,36.1482,36.165,36.0726,36.1314,378185.0
2018-01-16 14:20:00,43.02,43.05,42.99,43.02,251551.0,36.123,36.1482,36.0978,36.123,251551.0
2018-01-16 14:25:00,43.02,43.08,43.0,43.01,188993.0,36.123,36.1734,36.1062,36.1146,188993.0
2018-01-16 14:30:00,43.01,43.08,43.0,43.05,178131.0,36.1146,36.1734,36.1062,36.1482,178131.0
2018-01-16 14:35:00,43.06,43.08,42.99,42.99,223996.0,36.1566,36.1734,36.0978,36.0978,223996.0
2018-01-16 14:40:00,42.99,43.03,42.93,42.95,241904.0,36.0978,36.1314,36.0474,36.0642,241904.0
2018-01-16 14:45:00,42.96,43.03,42.88,42.97,312997.0,36.0726,36.1314,36.0054,36.081,312997.0
2018-01-16 14:50:00,42.98,43.09,42.97,43.08,312188.0,36.0894,36.1818,36.081,36.1734,312188.0
2018-01-16 14:55:00,43.07,43.11,43.05,43.07,258410.0,36.165,36.1985,36.1482,36.165,258410.0
2018-01-16 15:00:00,43.07,43.08,43.02,43.04,357489.0,36.165,36.1734,36.123,36.1398,357489.0
2018-01-16 15:05:00,43.04,43.11,42.99,43.11,231285.0,36.1398,36.1985,36.0978,36.1985,231285.0
2018-01-16 15:10:00,43.1,43.11,43.04,43.05,352916.0,36.1901,36.1985,36.1398,36.1482,352916.0
2018-01-16 15:15:00,43.05,43.06,43.0,43.05,224356.0,36.1482,36.1566,36.1062,36.1482,224356.0
2018-01-16 15:20:00,43.06,43.12,43.05,43.08,320826.0,36.1566,36.2069,36.1482,36.1734,320826.0
2018-01-16 15:25:00,43.08,43.14,43.04,43.12,333924.0,36.1734,36.2237,36.1398,36.2069,333924.0
2018-01-16 15:30:00,43.12,43.12,43.06,43.11,339533.0,36.2069,36.2069,36.1566,36.1985,339533.0
2018-01-16 15:35:00,43.11,43.16,43.1,43.13,470487.0,36.1985,36.2405,36.1901,36.2153,470487.0
2018-01-16 15:40:00,43.13,43.16,43.07,43.13,284527.0,36.2153,36.2405,36.165,36.2153,284527.0
2018-01-16 15:45:00,43.13,43.14,43.09,43.13,362622.0,36.2153,36.2237,36.1818,36.2153,362622.0
2018-01-16 15:50:00,43.13,43.2,43.12,43.14,527445.0,36.2153,36.2741,36.2069,36.2237,527445.0
2018-01-16 15:55:00,43.14,43.18,43.1,43.14,1160237.0,36.2237,36.2573,36.1901,36.2237,1160237.0
2018-01-17 09:30:00,43.54,43.99,43.51,43.88,1319908.0,36.5596,36.9375,36.5344,36.8451,1319908.0
2018-01-17 09:35:00,43.88,43.88,43.74,43.79,400297.0,36.8451,36.8451,36.7275,36.7695,400297.0
2018-01-17 09:40:00,43.79,43.82,43.67,43.79,456281.0,36.7695,36.7947,36.6688,36.7695,456281.0
2018-01-17 09:45:00,43.79,43.81,43.66,43.75,635793.0,36.7695,36.7863,36.6604,36.7359,635793.0
2018-01-17 09:50:00,43.75,43.8,43.7,43.79,495015.0,36.7359,36.7779,36.694,36.7695,495015.0
2018-01-17 09:55:00,43.79,43.83,43.75,43.82,294466.0,36.7695,36.8031,36.7359,36.7947,294466.0
2018-01-17 10:00:00,43.82,43.93,43.81,43.89,741149.0,36.7947,36.8871,36.7863,36.8535,741149.0
2018-01-17 10:05:00,43.89,43.96,43.84,43.96,566227.0,36.8535,36.9123,36.8115,36.9123,566227.0
2018-01-17 10:10:00,43.96,44.01,43.9,43.92,836471.0,36.9123,36.9543,36.8619,36.8787,836471.0
2018-01-17 10:15:00,43.92,44.1,43.91,44.1,515141.0,36.8787,37.0298,36.8703,37.0298,515141.0
2018-01-17 10:20:00,44.1,44.14,44.03,44.12,492844.0,37.0298,37.0634,36.9711,37.0466,492844.0
2018-01-17 10:25:00,44.11,44.13,44.05,44.13,414631.0,37.0382,37.055,36.9878,37.055,414631.0
2018-01-17 10:30:00,44.13,44.25,44.11,44.22,450150.0,37.055,37.1558,37.0382,37.1306,450150.0
2018-01-17 10:35:00,44.22,44.28,44.21,44.25,387367.0,37.1306,37.181,37.1222,37.1558,387367.0
2018-01-17 10:40:00,44.24,44.25,44.15,44.19,271548.0,37.1474,37.1558,37.0718,37.1054,271548.0
2018-01-17 10:45:00,44.19,44.26,44.17,44.25,258979.0,37.1054,37.1642,37.0886,37.1558,258979.0
2018-01-17 10:50:00,44.25,44.27,44.22,44.23,232541.0,37.1558,37.1726,37.1306,37.139,232541.0
2018-01-17 10:55:00,44.23,44.32,44.22,44.29,401814.0,37.139,37.2146,37.1306,37.1894,401814.0
2018-01-17 11:00:00,44.29,44.29,44.24,44.28,154477.0,37.1894,37.1894,37.1474,37.181,154477.0
2018-01-17 11:05:00,44.29,44.29,44.16,44.23,343810.0,37.1894,37.1894,37.0802,37.139,343810.0
2018-01-17 11:10:00,44.23,44.26,44.2,44.25,308778.0,37.139,37.1642,37.1138,37.1558,308778.0
2018-01-17 11:15:00,44.26,44.3,44.24,44.27,233362.0,37.1642,37.1978,37.1474,37.1726,233362.0
2018-01-17 11:20:00,44.27,44.31,44.25,44.27,258348.0,37.1726,37.2062,37.1558,37.1726,258348.0
2018-01-17 11:25:00,44.28,44.36,44.27,44.34,438002.0,37.181,37.2481,37.1726,37.2314,438002.0
2018-01-17 11:30:00,44.35,44.37,44.32,44.35,245845.0,37.2397,37.2565,37.2146,37.2397,245845.0
2018-01-17 11:35:00,44.36,44.36,44.16,44.17,325079.0,37.2481,37.2481,37.0802,37.0886,325079.0
2018-01-17 11:40:00,44.17,44.22,44.16,44.17,166139.0,37.0886,37.1306,37.0802,37.0886,166139.0
2018-01-17 11:45:00,44.17,44.21,44.16,44.19,180251.0,37.0886,37.1222,37.0802,37.1054,180251.0
2018-01-17 11:50:00,44.19,44.21,44.17,44.2,220450.0,37.1054,37.1222,37.0886,37.1138,220450.0
2018-01-17 11:55:00,44.2,44.2,44.17,44.2,154960.0,37.1138,37.1138,37.0886,37.1138,154960.0
2018-01-17 12:00:00,44.2,44.23,44.18,44.23,199131.0,37.1138,37.139,37.097,37.139,199131.0
2018-01-17 12:05:00,44.22,44.25,44.21,44.25,154050.0,37.1306,37.1558,37.1222,37.1558,154050.0
2018-01-17 12:10:00,44.24,44.28,44.21,44.28,193229.0,37.1474,37.181,37.1222,37.181,193229.0
2018-01-17 12:15:00,44.27,44.31,44.26,44.29,122660.0,37.1726,37.2062,37.1642,37.1894,122660.0
2018-01-17 12:20:00,44.3,44.32,44.26,44.3,150565.0,37.1978,37.2146,37.1642,37.1978,150565.0
2018-01-17 12:25:00,44.3,44.31,44.27,44.27,146753.0,37.1978,37.2062,37.1726,37.1726,146753.0
2018-01-17 12:30:00,44.28,44.29,44.26,44.28,102481.0,37.181,37.1894,37.1642,37.181,102481.0
2018-01-17 12:35:00,44.29,44.36,44.27,44.34,186848.0,37.1894,37.2481,37.1726,37.2314,186848.0
2018-01-17 12:40:00,44.35,44.36,44.33,44.34,173717.0,37.2397,37.2481,37.223,37.2314,173717.0
2018-01-17 12:45:00,44.34,44.37,44.33,44.34,214955.0,37.2314,37.2565,37.223,37.2314,214955.0
2018-01-17 12:50:00,44.34,44.38,44.34,44.38,158177.0,37.2314,37.2649,37.2314,37.2649,158177.0
2018-01-17 12:55:00,44.38,44.4,44.36,44.4,148785.0,37.2649,37.2817,37.2481,37.2817,148785.0
2018-01-17 13:00:00,44.39,44.45,44.38,44.4,296709.0,37.2733,37.3237,37.2649,37.2817,296709.0
2018-01-17 13:05:00,44.39,44.42,44.38,44.39,157695.0,37.2733,37.2985,37.2649,37.2733,157695.0
2018-01-17 13:10:00,44.39,44.4,44.36,44.38,119023.0,37.2733,37.2817,37.2481,37.2649,119023.0
2018-01-17 13:15:00,44.38,44.39,44.35,44.38,155322.0,37.2649,37.2733,37.2397,37.2649,155322.0
2018-01-17 13:20:00,44.38,44.4,44.35,44.38,199528.0,37.2649,37.2817,37.2397,37.2649,199528.0
2018-01-17 13:25:00,44.38,44.39,44.37,44.38,88034.0,37.2649,37.2733,37.2565,37.2649,88034.0
2018-01-17 13:30:00,44.37,44.39,44.36,44.37,231771.0,37.2565,37.2733,37.2481,37.2565,231771.0
2018-01-17 13:35:00,44.38,44.39,44.36,44.38,105999.0,37.2649,37.2733,37.2481,37.2649,105999.0
2018-01-17 13:40:00,44.38,44.39,44.37,44.38,147219.0,37.2649,37.2733,37.2565,37.2649,147219.0
2018-01-17 13:45:00,44.38,44.39,44.32,44.34,182920.0,37.2649,37.2733,37.2146,37.2314,182920.0
2018-01-17 13:50:00,44.34,44.35,44.32,44.33,174572.0,37.2314,37.2397,37.2146,37.223,174572.0
2018-01-17 13:55:00,44.33,44.34,44.29,44.3,247682.0,37.223,37.2314,37.1894,37.1978,247682.0
2018-01-17 14:00:00,44.3,44.34,44.3,44.33,248548.0,37.1978,37.2314,37.1978,37.223,248548.0
2018-01-17 14:05:00,44.33,44.35,44.3,44.3,274674.0,37.223,37.2397,37.1978,37.1978,274674.0
2018-01-17 14:10:00,44.31,44.35,44.31,44.33,147623.0,37.2062,37.2397,37.2062,37.223,147623.0
2018-01-17 14:15:00,44.33,44.33,44.27,44.27,217229.0,37.223,37.223,37.1726,37.1726,217229.0
2018-01-17 14:20:00,44.27,44.32,44.26,44.3,196096.0,37.1726,37.2146,37.1642,37.1978,196096.0
2018-01-17 14:25:00,44.29,44.34,44.29,44.33,180486.0,37.1894,37.2314,37.1894,37.223,180486.0
2018-01-17 14:30:00,44.33,44.33,44.31,44.32,192073.0,37.223,37.223,37.2062,37.2146,192073.0
2018-01-17 14:35:00,44.32,44.35,44.3,44.34,228122.0,37.2146,37.2397,37.1978,37.2314,228122.0
2018-01-17 14:40:00,44.34,44.35,44.29,44.3,162071.0,37.2314,37.2397,37.1894,37.1978,162071.0
2018-01-17 14:45:00,44.3,44.33,44.27,44.31,227074.0,37.1978,37.223,37.1726,37.2062,227074.0
2018-01-17 14:50:00,44.31,44.31,44.29,44.3,189696.0,37.2062,37.2062,37.1894,37.1978,189696.0
2018-01-17 14:55:00,44.31,44.32,44.25,44.27,256391.0,37.2062,37.2146,37.1558,37.1726,256391.0
2018-01-17 15:00:00,44.27,44.31,44.25,44.3,266875.0,37.1726,37.2062,37.1558,37.1978,266875.0
2018-01-17 15:05:00,44.3,44.38,44.3,44.38,259082.0,37.1978,37.2649,37.1978,37.2649,259082.0
2018-01-17 15:10:00,44.38,44.38,44.33,44.33,198678.0,37.2649,37.2649,37.223,37.223,198678.0
2018-01-17 15:15:00,44.34,44.38,44.33,44.38,189948.0,37.2314,37.2649,37.223,37.2649,189948.0
2018-01-17 15:20:00,44.38,44.38,44.32,44.32,171668.0,37.2649,37.2649,37.2146,37.2146,171668.0
2018-01-17 15:25:00,44.33,44.36,44.27,44.29,243407.0,37.223,37.2481,37.1726,37.1894,243407.0
2018-01-17 15:30:00,44.29,44.39,44.28,44.39,208490.0,37.1894,37.2733,37.181,37.2733,208490.0
2018-01-17 15:35:00,44.39,44.44,44.38,44.43,350407.0,37.2733,37.3153,37.2649,37.3069,350407.0
2018-01-17 15:40:00,44.43,44.45,44.39,44.44,366254.0,37.3069,37.3237,37.2733,37.3153,366254.0
2018-01-17 15:45:00,44.44,44.44,44.37,44.42,409824.0,37.3153,37.3153,37.2565,37.2985,409824.0
2018-01-17 15:50:00,44.43,44.44,44.38,44.39,459019.0,37.3069,37.3153,37.2649,37.2733,459019.0
2018-01-17 15:55:00,44.39,44.41,44.36,44.4,998838.0,37.2733,37.2901,37.2481,37.2817,998838.0
2018-01-18 09:30:00,44.4,44.6,44.32,44.56,839868.0,37.2817,37.4497,37.2146,37.4161,839868.0
2018-01-18 09:35:00,44.57,44.74,44.56,44.69,767428.0,37.4245,37.5672,37.4161,37.5252,767428.0
2018-01-18 09:40:00,44.7,44.74,44.55,44.58,624462.0,37.5336,37.5672,37.4077,37.4329,624462.0
2018-01-18 09:45:00,44.58,44.72,44.57,44.7,283952.0,37.4329,37.5504,37.4245,37.5336,283952.0
2018-01-18 09:50:00,44.71,44.71,44.55,44.6,338651.0,37.542,37.542,37.4077,37.4497,338651.0
2018-01-18 09:55:00,44.6,44.62,44.54,44.57,222622.0,37.4497,37.4665,37.3993,37.4245,222622.0
2018-01-18 10:00:00,44.57,44.58,44.45,44.47,318565.0,37.4245,37.4329,37.3237,37.3405,318565.0
2018-01-18 10:05:00,44.47,44.53,44.44,44.48,308601.0,37.3405,37.3909,37.3153,37.3489,308601.0
2018-01-18 10:10:00,44.48,44.49,44.41,44.43,238117.0,37.3489,37.3573,37.2901,37.3069,238117.0
2018-01-18 10:15:00,44.43,44.49,44.42,44.46,258714.0,37.3069,37.3573,37.2985,37.3321,258714.0
2018-01-18 10:20:00,44.47,44.49,44.41,44.47,309604.0,37.3405,37.3573,37.2901,37.3405,309604.0
2018-01-18 10:25:00,44.47,44.56,44.46,44.54,230544.0,37.3405,37.4161,37.3321,37.3993,230544.0
2018-01-18 10:30:00,44.54,44.59,44.52,44.57,176585.0,37.3993,37.4413,37.3825,37.4245,176585.0
2018-01-18 10:35:00,44.57,44.6,44.54,44.6,132577.0,37.4245,37.4497,37.3993,37.4497,132577.0
2018-01-18 10:40:00,44.59,44.62,44.59,44.61,164421.0,37.4413,37.4665,37.4413,37.4581,164421.0
2018-01-18 10:45:00,44.62,44.65,44.59,44.59,186153.0,37.4665,37.4917,37.4413,37.4413,186153.0
2018-01-18 10:50:00,44.6,44.67,44.58,44.66,189753.0,37.4497,37.5084,37.4329,37.5,189753.0
2018-01-18 10:55:00,44.65,44.67,44.59,44.6,137458.0,37.4917,37.5084,37.4413,37.4497,137458.0
2018-01-18 11:00:00,44.6,44.64,44.57,44.59,208071.0,37.4497,37.4833,37.4245,37.4413,208071.0
2018-01-18 11:05:00,44.6,44.6,44.49,44.5,193594.0,37.4497,37.4497,37.3573,37.3657,193594.0
2018-01-18 11:10:00,44.51,44.55,44.46,44.48,162221.0,37.3741,37.4077,37.3321,37.3489,162221.0
2018-01-18 11:15:00,44.47,44.53,44.46,44.53,148815.0,37.3405,37.3909,37.3321,37.3909,148815.0
2018-01-18 11:20:00,44.53,44.53,44.39,44.4,307984.0,37.3909,37.3909,37.2733,37.2817,307984.0
2018-01-18 11:25:00,44.4,44.44,44.38,44.42,178941.0,37.2817,37.3153,37.2649,37.2985,178941.0
2018-01-18 11:30:00,44.43,44.43,44.37,44.4,229392.0,37.3069,37.3069,37.2565,37.2817,229392.0
2018-01-18 11:35:00,44.4,44.4,44.31,44.31,216904.0,37.2817,37.2817,37.2062,37.2062,216904.0
2018-01-18 11:40:00,44.31,44.33,44.27,44.3,179468.0,37.2062,37.223,37.1726,37.1978,179468.0
2018-01-18 11:45:00,44.3,44.3,44.21,44.23,245847.0,37.1978,37.1978,37.1222,37.139,245847.0
2018-01-18 11:50:00,44.23,44.27,44.22,44.26,136180.0,37.139,37.1726,37.1306,37.1642,136180.0
2018-01-18 11:55:00,44.26,44.26,44.2,44.2,141652.0,37.1642,37.1642,37.1138,37.1138,141652.0
2018-01-18 12:00:00,44.2,44.24,44.18,44.24,169052.0,37.1138,37.1474,37.097,37.1474,169052.0
2018-01-18 12:05:00,44.24,44.24,44.2,44.2,90306.0,37.1474,37.1474,37.1138,37.1138,90306.0
2018-01-18 12:10:00,44.21,44.25,44.2,44.25,148291.0,37.1222,37.1558,37.1138,37.1558,148291.0
2018-01-18 12:15:00,44.25,44.29,44.24,44.27,181462.0,37.1558,37.1894,37.1474,37.1726,181462.0
2018-01-18 12:20:00,44.27,44.33,44.26,44.3,123898.0,37.1726,37.223,37.1642,37.1978,123898.0
2018-01-18 12:25:00,44.3,44.34,44.3,44.34,116674.0,37.1978,37.2314,37.1978,37.2314,116674.0
2018-01-18 12:30:00,44.34,44.36,44.33,44.34,122836.0,37.2314,37.2481,37.223,37.2314,122836.0
2018-01-18 12:35:00,44.34,44.36,44.32,44.33,129422.0,37.2314,37.2481,37.2146,37.223,129422.0
2018-01-18 12:40:00,44.34,44.36,44.31,44.32,93140.0,37.2314,37.2481,37.2062,37.2146,93140.0
2018-01-18 12:45:00,44.32,44.33,44.31,44.32,90122.0,37.2146,37.223,37.2062,37.2146,90122.0
2018-01-18 12:50:00,44.32,44.32,44.25,44.29,138129.0,37.2146,37.2146,37.1558,37.1894,138129.0
2018-01-18 12:55:00,44.29,44.31,44.23,44.25,111347.0,37.1894,37.2062,37.139,37.1558,111347.0
2018-01-18 13:00:00,44.25,44.25,44.17,44.18,187823.0,37.1558,37.1558,37.0886,37.097,187823.0
2018-01-18 13:05:00,44.18,44.27,44.17,44.25,147112.0,37.097,37.1726,37.0886,37.1558,147112.0
2018-01-18 13:10:00,44.26,44.29,44.25,44.27,144409.0,37.1642,37.1894,37.1558,37.1726,144409.0
2018-01-18 13:15:00,44.27,44.28,44.25,44.25,74895.0,37.1726,37.181,37.1558,37.1558,74895.0
2018-01-18 13:20:00,44.25,44.3,44.25,44.3,118270.0,37.1558,37.1978,37.1558,37.1978,118270.0
2018-01-18 13:25:00,44.29,44.31,44.27,44.3,101846.0,37.1894,37.2062,37.1726,37.1978,101846.0
2018-01-18 13:30:00,44.3,44.31,44.25,44.27,117319.0,37.1978,37.2062,37.1558,37.1726,117319.0
2018-01-18 13:35:00,44.27,44.27,44.25,44.27,50930.0,37.1726,37.1726,37.1558,37.1726,50930.0
2018-01-18 13:40:00,44.27,44.34,44.26,44.33,73640.0,37.1726,37.2314,37.1642,37.223,73640.0
2018-01-18 13:45:00,44.33,44.39,44.32,44.34,139659.0,37.223,37.2733,37.2146,37.2314,139659.0
2018-01-18 13:50:00,44.35,44.36,44.32,44.34,102456.0,37.2397,37.2481,37.2146,37.2314,102456.0
2018-01-18 13:55:00,44.34,44.43,44.31,44.4,235050.0,37.2314,37.3069,37.2062,37.2817,235050.0
2018-01-18 14:00:00,44.4,44.46,44.39,44.44,162839.0,37.2817,37.3321,37.2733,37.3153,162839.0
2018-01-18 14:05:00,44.45,44.48,44.43,44.47,140930.0,37.3237,37.3489,37.3069,37.3405,140930.0
2018-01-18 14:10:00,44.47,44.48,44.43,44.44,148953.0,37.3405,37.3489,37.3069,37.3153,148953.0
2018-01-18 14:15:00,44.44,44.48,44.42,44.43,163515.0,37.3153,37.3489,37.2985,37.3069,163515.0
2018-01-18 14:20:00,44.43,44.47,44.42,44.45,143566.0,37.3069,37.3405,37.2985,37.3237,143566.0
2018-01-18 14:25:00,44.45,44.5,44.44,44.49,172195.0,37.3237,37.3657,37.3153,37.3573,172195.0
2018-01-18 14:30:00,44.5,44.55,44.49,44.53,177460.0,37.3657,37.4077,37.3573,37.3909,177460.0
2018-01-18 14:35:00,44.53,44.56,44.51,44.54,130368.0,37.3909,37.4161,37.3741,37.3993,130368.0
2018-01-18 14:40:00,44.53,44.59,44.52,44.55,197420.0,37.3909,37.4413,37.3825,37.4077,197420.0
2018-01-18 14:45:00,44.54,44.57,44.51,44.55,134154.0,37.3993,37.4245,37.3741,37.4077,134154.0
2018-01-18 14:50:00,44.55,44.6,44.54,44.59,158724.0,37.4077,37.4497,37.3993,37.4413,158724.0
2018-01-18 14:55:00,44.59,44.61,44.57,44.58,149105.0,37.4413,37.4581,37.4245,37.4329,149105.0
2018-01-18 15:00:00,44.57,44.58,44.52,44.56,141962.0,37.4245,37.4329,37.3825,37.4161,141962.0
2018-01-18 15:05:00,44.56,44.6,44.55,44.6,229680.0,37.4161,37.4497,37.4077,37.4497,229680.0
2018-01-18 15:10:00,44.6,44.62,44.56,44.61,228671.0,37.4497,37.4665,37.4161,37.4581,228671.0
2018-01-18 15:15:00,44.63,44.66,44.61,44.66,283421.0,37.4749,37.5,37.4581,37.5,283421.0
2018-01-18 15:20:00,44.66,44.67,44.63,44.65,182457.0,37.5,37.5084,37.4749,37.4917,182457.0
2018-01-18 15:25:00,44.64,44.65,44.57,44.58,290894.0,37.4833,37.4917,37.4245,37.4329,290894.0
2018-01-18 15:30:00,44.58,44.58,44.51,44.54,268277.0,37.4329,37.4329,37.3741,37.3993,268277.0
2018-01-18 15:35:00,44.53,44.55,44.52,44.54,244442.0,37.3909,37.4077,37.3825,37.3993,244442.0
2018-01-18 15:40:00,44.54,44.56,44.52,44.55,256377.0,37.3993,37.4161,37.3825,37.4077,256377.0
2018-01-18 15:45:00,44.55,44.55,44.51,44.55,286780.0,37.4077,37.4077,37.3741,37.4077,286780.0
2018-01-18 15:50:00,44.54,44.57,44.49,44.49,479396.0,37.3993,37.4245,37.3573,37.3573,479396.0
2018-01-18 15:55:00,44.49,44.52,44.44,44.48,1223571.0,37.3573,37.3825,37.3153,37.3489,1223571.0
2018-01-19 09:30:00,44.56,44.68,44.55,44.59,3136522.0,37.4161,37.5168,37.4077,37.4413,3136522.0
2018-01-19 09:35:00,44.58,44.6,44.48,44.57,272027.0,37.4329,37.4497,37.3489,37.4245,272027.0
2018-01-19 09:40:00,44.57,44.58,44.45,44.45,280552.0,37.4245,37.4329,37.3237,37.3237,280552.0
2018-01-19 09:45:00,44.46,44.51,44.42,44.45,303099.0,37.3321,37.3741,37.2985,37.3237,303099.0
2018-01-19 09:50:00,44.45,44.45,44.37,44.41,372480.0,37.3237,37.3237,37.2565,37.2901,372480.0
2018-01-19 09:55:00,44.41,44.42,44.3,44.34,240550.0,37.2901,37.2985,37.1978,37.2314,240550.0
2018-01-19 10:00:00,44.34,44.38,44.27,44.29,223645.0,37.2314,37.2649,37.1726,37.1894,223645.0
2018-01-19 10:05:00,44.28,44.36,44.26,44.35,228083.0,37.181,37.2481,37.1642,37.2397,228083.0
2018-01-19 10:10:00,44.35,44.41,44.34,44.39,214507.0,37.2397,37.2901,37.2314,37.2733,214507.0
2018-01-19 10:15:00,44.4,44.41,44.33,44.38,209653.0,37.2817,37.2901,37.223,37.2649,209653.0
2018-01-19 10:20:00,44.38,44.38,44.33,44.36,187819.0,37.2649,37.2649,37.223,37.2481,187819.0
2018-01-19 10:25:00,44.37,44.49,44.36,44.47,250618.0,37.2565,37.3573,37.2481,37.3405,250618.0
2018-01-19 10:30:00,44.47,44.48,44.4,44.41,165130.0,37.3405,37.3489,37.2817,37.2901,165130.0
2018-01-19 10:35:00,44.41,44.45,44.39,44.41,146701.0,37.2901,37.3237,37.2733,37.2901,146701.0
2018-01-19 10:40:00,44.41,44.45,44.4,44.43,120164.0,37.2901,37.3237,37.2817,37.3069,120164.0
2018-01-19 10:45:00,44.43,44.44,44.36,44.37,150684.0,37.3069,37.3153,37.2481,37.2565,150684.0
2018-01-19 10:50:00,44.36,44.37,44.26,44.29,215707.0,37.2481,37.2565,37.1642,37.1894,215707.0
2018-01-19 10:55:00,44.28,44.36,44.25,44.36,309102.0,37.181,37.2481,37.1558,37.2481,309102.0
2018-01-19 11:00:00,44.36,44.36,44.29,44.3,174424.0,37.2481,37.2481,37.1894,37.1978,174424.0
2018-01-19 11:05:00,44.3,44.34,44.29,44.34,134084.0,37.1978,37.2314,37.1894,37.2314,134084.0
2018-01-19 11:10:00,44.34,44.38,44.34,44.37,171469.0,37.2314,37.2649,37.2314,37.2565,171469.0
2018-01-19 11:15:00,44.36,44.44,44.35,44.44,235235.0,37.2481,37.3153,37.2397,37.3153,235235.0
2018-01-19 11:20:00,44.44,44.47,44.42,44.43,188053.0,37.3153,37.3405,37.2985,37.3069,188053.0
2018-01-19 11:25:00,44.43,44.47,44.43,44.44,133768.0,37.3069,37.3405,37.3069,37.3153,133768.0
2018-01-19 11:30:00,44.45,44.48,44.44,44.45,142781.0,37.3237,37.3489,37.3153,37.3237,142781.0
2018-01-19 11:35:00,44.45,44.5,44.44,44.49,177196.0,37.3237,37.3657,37.3153,37.3573,177196.0
2018-01-19 11:40:00,44.48,44.53,44.47,44.53,165407.0,37.3489,37.3909,37.3405,37.3909,165407.0
2018-01-19 11:45:00,44.53,44.54,44.5,44.5,181846.0,37.3909,37.3993,37.3657,37.3657,181846.0
2018-01-19 11:50:00,44.5,44.55,44.5,44.54,234885.0,37.3657,37.4077,37.3657,37.3993,234885.0
2018-01-19 11:55:00,44.54,44.55,44.44,44.47,120843.0,37.3993,37.4077,37.3153,37.3405,120843.0
2018-01-19 12:00:00,44.47,44.48,44.46,44.48,49589.0,37.3405,37.3489,37.3321,37.3489,49589.0
2018-01-19 12:05:00,44.48,44.51,44.47,44.51,114898.0,37.3489,37.3741,37.3405,37.3741,114898.0
2018-01-19 12:10:00,44.51,44.52,44.46,44.47,91367.0,37.3741,37.3825,37.3321,37.3405,91367.0
2018-01-19 12:15:00,44.47,44.51,44.46,44.51,61002.0,37.3405,37.3741,37.3321,37.3741,61002.0
2018-01-19 12:20:00,44.51,44.53,44.49,44.53,92673.0,37.3741,37.3909,37.3573,37.3909,92673.0
2018-01-19 12:25:00,44.53,44.53,44.47,44.5,111119.0,37.3909,37.3909,37.3405,37.3657,111119.0
2018-01-19 12:30:00,44.51,44.53,44.5,44.5,102287.0,37.3741,37.3909,37.3657,37.3657,102287.0
2018-01-19 12:35:00,44.51,44.55,44.5,44.55,91394.0,37.3741,37.4077,37.3657,37.4077,91394.0
2018-01-19 12:40:00,44.54,44.57,44.54,44.56,102077.0,37.3993,37.4245,37.3993,37.4161,102077.0
2018-01-19 12:45:00,44.56,44.57,44.54,44.56,102416.0,37.4161,37.4245,37.3993,37.4161,102416.0
2018-01-19 12:50:00,44.56,44.59,44.56,44.58,101811.0,37.4161,37.4413,37.4161,37.4329,101811.0
2018-01-19 12:55:00,44.58,44.6,44.57,44.6,145431.0,37.4329,37.4497,37.4245,37.4497,145431.0
2018-01-19 13:00:00,44.6,44.62,44.58,44.58,161028.0,37.4497,37.4665,37.4329,37.4329,161028.0
2018-01-19 13:05:00,44.59,44.59,44.51,44.51,145775.0,37.4413,37.4413,37.3741,37.3741,145775.0
2018-01-19 13:10:00,44.51,44.54,44.49,44.54,97561.0,37.3741,37.3993,37.3573,37.3993,97561.0
2018-01-19 13:15:00,44.54,44.54,44.45,44.53,256901.0,37.3993,37.3993,37.3237,37.3909,256901.0
2018-01-19 13:20:00,44.53,44.54,44.52,44.53,106972.0,37.3909,37.3993,37.3825,37.3909,106972.0
2018-01-19 13:25:00,44.54,44.59,44.53,44.59,134264.0,37.3993,37.4413,37.3909,37.4413,134264.0
2018-01-19 13:30:00,44.59,44.61,44.56,44.59,136836.0,37.4413,37.4581,37.4161,37.4413,136836.0
2018-01-19 13:35:00,44.58,44.58,44.51,44.52,106994.0,37.4329,37.4329,37.3741,37.3825,106994.0
2018-01-19 13:40:00,44.51,44.57,44.49,44.55,146552.0,37.3741,37.4245,37.3573,37.4077,146552.0
2018-01-19 13:45:00,44.55,44.6,44.55,44.59,157682.0,37.4077,37.4497,37.4077,37.4413,157682.0
2018-01-19 13:50:00,44.59,44.61,44.57,44.59,111814.0,37.4413,37.4581,37.4245,37.4413,111814.0
2018-01-19 13:55:00,44.59,44.59,44.55,44.56,173374.0,37.4413,37.4413,37.4077,37.4161,173374.0
2018-01-19 14:00:00,44.57,44.6,44.52,44.58,190372.0,37.4245,37.4497,37.3825,37.4329,190372.0
2018-01-19 14:05:00,44.57,44.6,44.55,44.59,119443.0,37.4245,37.4497,37.4077,37.4413,119443.0
2018-01-19 14:10:00,44.59,44.6,44.58,44.6,91388.0,37.4413,37.4497,37.4329,37.4497,91388.0
2018-01-19 14:15:00,44.59,44.62,44.59,44.61,186893.0,37.4413,37.4665,37.4413,37.4581,186893.0
2018-01-19 14:20:00,44.61,44.62,44.55,44.55,241417.0,37.4581,37.4665,37.4077,37.4077,241417.0
2018-01-19 14:25:00,44.55,44.56,44.5,44.5,122234.0,37.4077,37.4161,37.3657,37.3657,122234.0
2018-01-19 14:30:00,44.5,44.57,44.5,44.55,168236.0,37.3657,37.4245,37.3657,37.4077,168236.0
2018-01-19 14:35:00,44.56,44.59,44.55,44.58,244537.0,37.4161,37.4413,37.4077,37.4329,244537.0
2018-01-19 14:40:00,44.57,44.59,44.56,44.59,121295.0,37.4245,37.4413,37.4161,37.4413,121295.0
2018-01-19 14:45:00,44.58,44.63,44.58,44.62,141615.0,37.4329,37.4749,37.4329,37.4665,141615.0
2018-01-19 14:50:00,44.62,44.68,44.61,44.66,278568.0,37.4665,37.5168,37.4581,37.5,278568.0
2018-01-19 14:55:00,44.66,44.68,44.61,44.61,99974.0,37.5,37.5168,37.4581,37.4581,99974.0
2018-01-19 15:00:00,44.61,44.62,44.59,44.61,150842.0,37.4581,37.4665,37.4413,37.4581,150842.0
2018-01-19 15:05:00,44.6,44.65,44.6,44.65,152390.0,37.4497,37.4917,37.4497,37.4917,152390.0
2018-01-19 15:10:00,44.65,44.68,44.64,44.66,188235.0,37.4917,37.5168,37.4833,37.5,188235.0
2018-01-19 15:15:00,44.66,44.68,44.65,44.66,146301.0,37.5,37.5168,37.4917,37.5,146301.0
2018-01-19 15:20:00,44.66,44.73,44.66,44.73,294258.0,37.5,37.5588,37.5,37.5588,294258.0
2018-01-19 15:25:00,44.73,44.77,44.71,44.77,262326.0,37.5588,37.5924,37.542,37.5924,262326.0
2018-01-19 15:30:00,44.77,44.79,44.74,44.77,366925.0,37.5924,37.6092,37.5672,37.5924,366925.0
2018-01-19 15:35:00,44.78,44.8,44.72,44.72,287675.0,37.6008,37.6176,37.5504,37.5504,287675.0
2018-01-19 15:40:00,44.72,44.8,44.71,44.78,466188.0,37.5504,37.6176,37.542,37.6008,466188.0
2018-01-19 15:45:00,44.79,44.8,44.76,44.8,498445.0,37.6092,37.6176,37.584,37.6176,498445.0
2018-01-19 15:50:00,44.8,44.85,44.77,44.79,591870.0,37.6176,37.6596,37.5924,37.6092,591870.0
2018-01-19 15:55:00,44.79,44.81,44.74,44.81,1006966.0,37.6092,37.626,37.5672,37.626,1006966.0
2018-01-22 09:30:00,44.8,45.07,44.79,45.05,903621.0,37.6176,37.8443,37.6092,37.8275,903621.0
2018-01-22 09:35:00,45.05,45.07,44.81,44.85,309212.0,37.8275,37.8443,37.626,37.6596,309212.0
2018-01-22 09:40:00,44.84,45.0,44.82,44.99,278047.0,37.6512,37.7855,37.6344,37.7771,278047.0
2018-01-22 09:45:00,45.0,45.03,44.92,45.03,185787.0,37.7855,37.8107,37.7184,37.8107,185787.0
2018-01-22 09:50:00,45.03,45.22,45.02,45.2,544325.0,37.8107,37.9703,37.8023,37.9535,544325.0
2018-01-22 09:55:00,45.21,45.23,45.15,45.19,308816.0,37.9619,37.9787,37.9115,37.9451,308816.0
2018-01-22 10:00:00,45.19,45.25,45.17,45.23,309878.0,37.9451,37.9955,37.9283,37.9787,309878.0
2018-01-22 10:05:00,45.23,45.39,45.18,45.38,642706.0,37.9787,38.113,37.9367,38.1046,642706.0
2018-01-22 10:10:00,45.37,45.4,45.35,45.37,319458.0,38.0962,38.1214,38.0794,38.0962,319458.0
2018-01-22 10:15:00,45.37,45.44,45.37,45.4,392497.0,38.0962,38.155,38.0962,38.1214,392497.0
2018-01-22 10:20:00,45.39,45.41,45.32,45.41,240579.0,38.113,38.1298,38.0542,38.1298,240579.0
2018-01-22 10:25:00,45.41,45.45,45.39,45.42,360442.0,38.1298,38.1634,38.113,38.1382,360442.0
2018-01-22 10:30:00,45.42,45.42,45.38,45.42,206588.0,38.1382,38.1382,38.1046,38.1382,206588.0
2018-01-22 10:35:00,45.41,45.43,45.37,45.39,257936.0,38.1298,38.1466,38.0962,38.113,257936.0
2018-01-22 10:40:00,45.4,45.42,45.31,45.4,481766.0,38.1214,38.1382,38.0458,38.1214,481766.0
2018-01-22 10:45:00,45.41,45.44,45.4,45.44,177037.0,38.1298,38.155,38.1214,38.155,177037.0
2018-01-22 10:50:00,45.44,45.46,45.38,45.4,287245.0,38.155,38.1718,38.1046,38.1214,287245.0
2018-01-22 10:55:00,45.4,45.41,45.34,45.34,150254.0,38.1214,38.1298,38.071,38.071,150254.0
2018-01-22 11:00:00,45.34,45.37,45.32,45.37,131291.0,38.071,38.0962,38.0542,38.0962,131291.0
2018-01-22 11:05:00,45.37,45.4,45.36,45.4,113896.0,38.0962,38.1214,38.0878,38.1214,113896.0
2018-01-22 11:10:00,45.4,45.41,45.35,45.35,165094.0,38.1214,38.1298,38.0794,38.0794,165094.0
2018-01-22 11:15:00,45.35,45.38,45.32,45.35,167730.0,38.0794,38.1046,38.0542,38.0794,167730.0
2018-01-22 11:20:00,45.35,45.38,45.34,45.36,146744.0,38.0794,38.1046,38.071,38.0878,146744.0
2018-01-22 11:25:00,45.37,45.41,45.36,45.4,142403.0,38.0962,38.1298,38.0878,38.1214,142403.0
2018-01-22 11:30:00,45.39,45.4,45.35,45.38,181284.0,38.113,38.1214,38.0794,38.1046,181284.0
2018-01-22 11:35:00,45.39,45.45,45.38,45.45,190609.0,38.113,38.1634,38.1046,38.1634,190609.0
2018-01-22 11:40:00,45.45,45.45,45.42,45.43,115335.0,38.1634,38.1634,38.1382,38.1466,115335.0
2018-01-22 11:45:00,45.43,45.45,45.39,45.41,135572.0,38.1466,38.1634,38.113,38.1298,135572.0
2018-01-22 11:50:00,45.41,45.42,45.39,45.41,122683.0,38.1298,38.1382,38.113,38.1298,122683.0
2018-01-22 11:55:00,45.41,45.48,45.4,45.48,172078.0,38.1298,38.1886,38.1214,38.1886,172078.0
2018-01-22 12:00:00,45.48,45.5,45.46,45.47,176875.0,38.1886,38.2054,38.1718,38.1802,176875.0
2018-01-22 12:05:00,45.47,45.49,45.43,45.44,114019.0,38.1802,38.197,38.1466,38.155,114019.0
2018-01-22 12:10:00,45.44,45.48,45.43,45.47,126048.0,38.155,38.1886,38.1466,38.1802,126048.0
2018-01-22 12:15:00,45.47,45.49,45.46,45.48,113971.0,38.1802,38.197,38.1718,38.1886,113971.0
2018-01-22 12:20:00,45.48,45.5,45.44,45.47,170430.0,38.1886,38.2054,38.155,38.1802,170430.0
2018-01-22 12:25:00,45.47,45.48,45.44,45.48,114528.0,38.1802,38.1886,38.155,38.1886,114528.0
2018-01-22 12:30:00,45.47,45.49,45.43,45.43,167809.0,38.1802,38.197,38.1466,38.1466,167809.0
2018-01-22 12:35:00,45.43,45.48,45.42,45.45,167618.0,38.1466,38.1886,38.1382,38.1634,167618.0
2018-01-22 12:40:00,45.44,45.54,45.32,45.44,1127769.0,38.155,38.239,38.0542,38.155,1127769.0
2018-01-22 12:45:00,45.44,45.49,45.42,45.48,190003.0,38.155,38.197,38.1382,38.1886,190003.0
2018-01-22 12:50:00,45.48,45.58,45.48,45.55,320338.0,38.1886,38.2726,38.1886,38.2474,320338.0
2018-01-22 12:55:00,45.54,45.56,45.51,45.55,120384.0,38.239,38.2558,38.2138,38.2474,120384.0
2018-01-22 13:00:00,45.55,45.55,45.47,45.53,279159.0,38.2474,38.2474,38.1802,38.2306,279159.0
2018-01-22 13:05:00,45.53,45.56,45.51,45.55,113968.0,38.2306,38.2558,38.2138,38.2474,113968.0
2018-01-22 13:10:00,45.55,45.58,45.55,45.57,108745.0,38.2474,38.2726,38.2474,38.2642,108745.0
2018-01-22 13:15:00,45.57,45.58,45.54,45.56,135393.0,38.2642,38.2726,38.239,38.2558,135393.0
2018-01-22 13:20:00,45.56,45.57,45.54,45.55,109445.0,38.2558,38.2642,38.239,38.2474,109445.0
2018-01-22 13:25:00,45.55,45.57,45.54,45.56,87536.0,38.2474,38.2642,38.239,38.2558,87536.0
2018-01-22 13:30:00,45.56,45.6,45.54,45.59,146382.0,38.2558,38.2893,38.239,38.2809,146382.0
2018-01-22 13:35:00,45.59,45.6,45.56,45.58,184704.0,38.2809,38.2893,38.2558,38.2726,184704.0
2018-01-22 13:40:00,45.58,45.6,45.57,45.59,106874.0,38.2726,38.2893,38.2642,38.2809,106874.0
2018-01-22 13:45:00,45.59,45.63,45.57,45.62,194703.0,38.2809,38.3145,38.2642,38.3061,194703.0
2018-01-22 13:50:00,45.62,45.64,45.61,45.64,158294.0,38.3061,38.3229,38.2977,38.3229,158294.0
2018-01-22 13:55:00,45.63,45.72,45.63,45.72,301058.0,38.3145,38.3901,38.3145,38.3901,301058.0
2018-01-22 14:00:00,45.72,45.75,45.72,45.73,214206.0,38.3901,38.4153,38.3901,38.3985,214206.0
2018-01-22 14:05:00,45.73,45.75,45.72,45.73,124189.0,38.3985,38.4153,38.3901,38.3985,124189.0
2018-01-22 14:10:00,45.74,45.77,45.72,45.74,189845.0,38.4069,38.4321,38.3901,38.4069,189845.0
2018-01-22 14:15:00,45.75,45.79,45.74,45.77,150047.0,38.4153,38.4489,38.4069,38.4321,150047.0
2018-01-22 14:20:00,45.77,45.77,45.72,45.74,175659.0,38.4321,38.4321,38.3901,38.4069,175659.0
2018-01-22 14:25:00,45.74,45.77,45.73,45.75,182380.0,38.4069,38.4321,38.3985,38.4153,182380.0
2018-01-22 14:30:00,45.75,45.78,45.74,45.78,302559.0,38.4153,38.4405,38.4069,38.4405,302559.0
2018-01-22 14:35:00,45.78,45.78,45.67,45.69,216376.0,38.4405,38.4405,38.3481,38.3649,216376.0
2018-01-22 14:40:00,45.68,45.7,45.67,45.68,132400.0,38.3565,38.3733,38.3481,38.3565,132400.0
2018-01-22 14:45:00,45.68,45.71,45.68,45.68,211733.0,38.3565,38.3817,38.3565,38.3565,211733.0
2018-01-22 14:50:00,45.69,45.69,45.67,45.69,94264.0,38.3649,38.3649,38.3481,38.3649,94264.0
2018-01-22 14:55:00,45.69,45.71,45.64,45.64,236306.0,38.3649,38.3817,38.3229,38.3229,236306.0
2018-01-22 15:00:00,45.65,45.69,45.64,45.69,151888.0,38.3313,38.3649,38.3229,38.3649,151888.0
2018-01-22 15:05:00,45.69,45.72,45.67,45.68,180003.0,38.3649,38.3901,38.3481,38.3565,180003.0
2018-01-22 15:10:00,45.67,45.71,45.66,45.66,241950.0,38.3481,38.3817,38.3397,38.3397,241950.0
2018-01-22 15:15:00,45.66,45.67,45.62,45.65,202337.0,38.3397,38.3481,38.3061,38.3313,202337.0
2018-01-22 15:20:00,45.65,45.68,45.62,45.62,170073.0,38.3313,38.3565,38.3061,38.3061,170073.0
2018-01-22 15:25:00,45.62,45.64,45.62,45.64,146794.0,38.3061,38.3229,38.3061,38.3229,146794.0
2018-01-22 15:30:00,45.64,45.65,45.57,45.59,270447.0,38.3229,38.3313,38.2642,38.2809,270447.0
2018-01-22 15:35:00,45.59,45.59,45.53,45.55,221242.0,38.2809,38.2809,38.2306,38.2474,221242.0
2018-01-22 15:40:00,45.55,45.6,45.54,45.59,275355.0,38.2474,38.2893,38.239,38.2809,275355.0
2018-01-22 15:45:00,45.59,45.66,45.58,45.66,719017.0,38.2809,38.3397,38.2726,38.3397,719017.0
2018-01-22 15:50:00,45.66,45.74,45.66,45.7,565291.0,38.3397,38.4069,38.3397,38.3733,565291.0
2018-01-22 15:55:00,45.7,45.74,45.67,45.74,1132676.0,38.3733,38.4069,38.3481,38.4069,1132676.0
2018-01-23 09:30:00,45.81,45.94,45.8,45.8,632835.0,38.4657,38.5748,38.4573,38.4573,632835.0
2018-01-23 09:35:00,45.8,45.87,45.75,45.77,286088.0,38.4573,38.5161,38.4153,38.4321,286088.0
2018-01-23 09:40:00,45.77,45.77,45.63,45.72,326157.0,38.4321,38.4321,38.3145,38.3901,326157.0
2018-01-23 09:45:00,45.72,45.96,45.72,45.89,291704.0,38.3901,38.5916,38.3901,38.5329,291704.0
2018-01-23 09:50:00,45.88,45.93,45.84,45.87,238368.0,38.5245,38.5664,38.4909,38.5161,238368.0
2018-01-23 09:55:00,45.88,45.89,45.71,45.79,278904.0,38.5245,38.5329,38.3817,38.4489,278904.0
2018-01-23 10:00:00,45.8,45.86,45.74,45.79,206186.0,38.4573,38.5077,38.4069,38.4489,206186.0
2018-01-23 10:05:00,45.78,45.81,45.75,45.8,259108.0,38.4405,38.4657,38.4153,38.4573,259108.0
2018-01-23 10:10:00,45.8,45.89,45.79,45.87,187168.0,38.4573,38.5329,38.4489,38.5161,187168.0
2018-01-23 10:15:00,45.86,45.87,45.73,45.78,183284.0,38.5077,38.5161,38.3985,38.4405,183284.0
2018-01-23 10:20:00,45.77,45.79,45.65,45.79,364796.0,38.4321,38.4489,38.3313,38.4489,364796.0
2018-01-23 10:25:00,45.78,45.85,45.74,45.82,202933.0,38.4405,38.4993,38.4069,38.4741,202933.0
2018-01-23 10:30:00,45.83,45.87,45.78,45.85,172863.0,38.4825,38.5161,38.4405,38.4993,172863.0
2018-01-23 10:35:00,45.84,45.89,45.83,45.84,123963.0,38.4909,38.5329,38.4825,38.4909,123963.0
2018-01-23 10:40:00,45.84,45.87,45.78,45.85,163034.0,38.4909,38.5161,38.4405,38.4993,163034.0
2018-01-23 10:45:00,45.86,45.86,45.81,45.83,198035.0,38.5077,38.5077,38.4657,38.4825,198035.0
2018-01-23 10:50:00,45.82,45.82,45.72,45.75,171937.0,38.4741,38.4741,38.3901,38.4153,171937.0
2018-01-23 10:55:00,45.75,45.84,45.74,45.83,163851.0,38.4153,38.4909,38.4069,38.4825,163851.0
2018-01-23 11:00:00,45.83,45.91,45.82,45.86,386934.0,38.4825,38.5496,38.4741,38.5077,386934.0
2018-01-23 11:05:00,45.86,45.86,45.78,45.8,135404.0,38.5077,38.5077,38.4405,38.4573,135404.0
2018-01-23 11:10:00,45.8,45.87,45.8,45.85,108172.0,38.4573,38.5161,38.4573,38.4993,108172.0
2018-01-23 11:15:00,45.86,45.87,45.81,45.85,192811.0,38.5077,38.5161,38.4657,38.4993,192811.0
2018-01-23 11:20:00,45.85,45.87,45.82,45.84,122372.0,38.4993,38.5161,38.4741,38.4909,122372.0
2018-01-23 11:25:00,45.84,45.85,45.8,45.83,137611.0,38.4909,38.4993,38.4573,38.4825,137611.0
2018-01-23 11:30:00,45.83,45.84,45.81,45.84,85542.0,38.4825,38.4909,38.4657,38.4909,85542.0
2018-01-23 11:35:00,45.84,45.84,45.73,45.73,190542.0,38.4909,38.4909,38.3985,38.3985,190542.0
2018-01-23 11:40:00,45.74,45.79,45.71,45.73,213865.0,38.4069,38.4489,38.3817,38.3985,213865.0
2018-01-23 11:45:00,45.72,45.74,45.68,45.73,180655.0,38.3901,38.4069,38.3565,38.3985,180655.0
2018-01-23 11:50:00,45.72,45.74,45.68,45.74,154288.0,38.3901,38.4069,38.3565,38.4069,154288.0
2018-01-23 11:55:00,45.74,45.75,45.69,45.69,99950.0,38.4069,38.4153,38.3649,38.3649,99950.0
2018-01-23 12:00:00,45.7,45.75,45.69,45.75,116172.0,38.3733,38.4153,38.3649,38.4153,116172.0
2018-01-23 12:05:00,45.74,45.75,45.71,45.72,123263.0,38.4069,38.4153,38.3817,38.3901,123263.0
2018-01-23 12:10:00,45.72,45.76,45.71,45.73,172067.0,38.3901,38.4237,38.3817,38.3985,172067.0
2018-01-23 12:15:00,45.74,45.79,45.73,45.77,145252.0,38.4069,38.4489,38.3985,38.4321,145252.0
2018-01-23 12:20:00,45.77,45.78,45.73,45.73,98983.0,38.4321,38.4405,38.3985,38.3985,98983.0
2018-01-23 12:25:00,45.73,45.8,45.73,45.79,102231.0,38.3985,38.4573,38.3985,38.4489,102231.0
2018-01-23 12:30:00,45.78,45.82,45.77,45.8,106798.0,38.4405,38.4741,38.4321,38.4573,106798.0
2018-01-23 12:35:00,45.79,45.81,45.78,45.8,57280.0,38.4489,38.4657,38.4405,38.4573,57280.0
2018-01-23 12:40:00,45.8,45.8,45.76,45.79,56328.0,38.4573,38.4573,38.4237,38.4489,56328.0
2018-01-23 12:45:00,45.78,45.79,45.75,45.78,91973.0,38.4405,38.4489,38.4153,38.4405,91973.0
2018-01-23 12:50:00,45.78,45.78,45.73,45.76,86203.0,38.4405,38.4405,38.3985,38.4237,86203.0
2018-01-23 12:55:00,45.76,45.77,45.73,45.75,94902.0,38.4237,38.4321,38.3985,38.4153,94902.0
2018-01-23 13:00:00,45.75,45.82,45.75,45.78,187178.0,38.4153,38.4741,38.4153,38.4405,187178.0
2018-01-23 13:05:00,45.77,45.83,45.76,45.82,94465.0,38.4321,38.4825,38.4237,38.4741,94465.0
2018-01-23 13:10:00,45.82,45.82,45.76,45.78,122388.0,38.4741,38.4741,38.4237,38.4405,122388.0
2018-01-23 13:15:00,45.79,45.8,45.75,45.75,70677.0,38.4489,38.4573,38.4153,38.4153,70677.0
2018-01-23 13:20:00,45.76,45.77,45.74,45.77,93058.0,38.4237,38.4321,38.4069,38.4321,93058.0
2018-01-23 13:25:00,45.77,45.78,45.75,45.76,89720.0,38.4321,38.4405,38.4153,38.4237,89720.0
2018-01-23 13:30:00,45.76,45.81,45.75,45.78,88855.0,38.4237,38.4657,38.4153,38.4405,88855.0
2018-01-23 13:35:00,45.78,45.81,45.77,45.8,76854.0,38.4405,38.4657,38.4321,38.4573,76854.0
2018-01-23 13:40:00,45.81,45.84,45.78,45.78,156368.0,38.4657,38.4909,38.4405,38.4405,156368.0
2018-01-23 13:45:00,45.79,45.81,45.78,45.81,119296.0,38.4489,38.4657,38.4405,38.4657,119296.0
2018-01-23 13:50:00,45.8,45.84,45.8,45.82,103292.0,38.4573,38.4909,38.4573,38.4741,103292.0
2018-01-23 13:55:00,45.82,45.85,45.81,45.83,128407.0,38.4741,38.4993,38.4657,38.4825,128407.0
2018-01-23 14:00:00,45.83,45.84,45.77,45.78,125411.0,38.4825,38.4909,38.4321,38.4405,125411.0
2018-01-23 14:05:00,45.79,45.8,45.77,45.77,91137.0,38.4489,38.4573,38.4321,38.4321,91137.0
2018-01-23 14:10:00,45.78,45.79,45.76,45.78,111574.0,38.4405,38.4489,38.4237,38.4405,111574.0
2018-01-23 14:15:00,45.77,45.79,45.72,45.75,144300.0,38.4321,38.4489,38.3901,38.4153,144300.0
2018-01-23 14:20:00,45.74,45.75,45.7,45.74,143341.0,38.4069,38.4153,38.3733,38.4069,143341.0
2018-01-23 14:25:00,45.75,45.76,45.71,45.76,87268.0,38.4153,38.4237,38.3817,38.4237,87268.0
2018-01-23 14:30:00,45.76,45.79,45.75,45.78,76159.0,38.4237,38.4489,38.4153,38.4405,76159.0
2018-01-23 14:35:00,45.78,45.81,45.75,45.8,163982.0,38.4405,38.4657,38.4153,38.4573,163982.0
2018-01-23 14:40:00,45.81,45.83,45.8,45.82,166794.0,38.4657,38.4825,38.4573,38.4741,166794.0
2018-01-23 14:45:00,45.82,45.85,45.8,45.84,103562.0,38.4741,38.4993,38.4573,38.4909,103562.0
2018-01-23 14:50:00,45.85,45.89,45.84,45.89,163132.0,38.4993,38.5329,38.4909,38.5329,163132.0
2018-01-23 14:55:00,45.89,45.9,45.86,45.88,179264.0,38.5329,38.5412,38.5077,38.5245,179264.0
2018-01-23 15:00:00,45.89,45.89,45.86,45.89,176332.0,38.5329,38.5329,38.5077,38.5329,176332.0
2018-01-23 15:05:00,45.89,45.89,45.85,45.88,102810.0,38.5329,38.5329,38.4993,38.5245,102810.0
2018-01-23 15:10:00,45.89,45.9,45.83,45.84,164539.0,38.5329,38.5412,38.4825,38.4909,164539.0
2018-01-23 15:15:00,45.83,45.9,45.83,45.88,156089.0,38.4825,38.5412,38.4825,38.5245,156089.0
2018-01-23 15:20:00,45.89,45.9,45.88,45.9,91433.0,38.5329,38.5412,38.5245,38.5412,91433.0
2018-01-23 15:25:00,45.9,45.91,45.87,45.89,242859.0,38.5412,38.5496,38.5161,38.5329,242859.0
2018-01-23 15:30:00,45.89,45.94,45.88,45.93,226312.0,38.5329,38.5748,38.5245,38.5664,226312.0
2018-01-23 15:35:00,45.93,45.94,45.92,45.94,188389.0,38.5664,38.5748,38.558,38.5748,188389.0
2018-01-23 15:40:00,45.94,45.99,45.93,45.99,265321.0,38.5748,38.6168,38.5664,38.6168,265321.0
2018-01-23 15:45:00,45.99,46.04,45.98,46.04,613870.0,38.6168,38.6588,38.6084,38.6588,613870.0
2018-01-23 15:50:00,46.04,46.06,46.0,46.04,587082.0,38.6588,38.6756,38.6252,38.6588,587082.0
2018-01-23 15:55:00,46.05,46.09,46.04,46.07,1165809.0,38.6672,38.7008,38.6588,38.684,1165809.0
2018-01-24 09:30:00,45.9,45.94,45.58,45.65,1354149.0,38.5412,38.5748,38.2726,38.3313,1354149.0
2018-01-24 09:35:00,45.65,45.87,45.63,45.81,395429.0,38.3313,38.5161,38.3145,38.4657,395429.0
2018-01-24 09:40:00,45.82,46.05,45.81,46.04,500017.0,38.4741,38.6672,38.4657,38.6588,500017.0
2018-01-24 09:45:00,46.04,46.1,45.95,45.96,612907.0,38.6588,38.7092,38.5832,38.5916,612907.0
2018-01-24 09:50:00,45.96,45.99,45.86,45.95,340233.0,38.5916,38.6168,38.5077,38.5832,340233.0
2018-01-24 09:55:00,45.95,46.09,45.93,46.07,255521.0,38.5832,38.7008,38.5664,38.684,255521.0
2018-01-24 10:00:00,46.07,46.09,45.98,46.0,368747.0,38.684,38.7008,38.6084,38.6252,368747.0
2018-01-24 10:05:00,46.0,46.13,45.99,46.08,317579.0,38.6252,38.7344,38.6168,38.6924,317579.0
2018-01-24 10:10:00,46.08,46.13,46.02,46.12,324131.0,38.6924,38.7344,38.642,38.726,324131.0
2018-01-24 10:15:00,46.12,46.13,46.03,46.04,152597.0,38.726,38.7344,38.6504,38.6588,152597.0
2018-01-24 10:20:00,46.03,46.11,46.02,46.07,166697.0,38.6504,38.7176,38.642,38.684,166697.0
2018-01-24 10:25:00,46.07,46.13,46.04,46.11,212253.0,38.684,38.7344,38.6588,38.7176,212253.0
2018-01-24 10:30:00,46.1,46.11,45.99,46.01,215644.0,38.7092,38.7176,38.6168,38.6336,215644.0
2018-01-24 10:35:00,46.02,46.11,46.01,46.05,224675.0,38.642,38.7176,38.6336,38.6672,224675.0
2018-01-24 10:40:00,46.06,46.09,46.03,46.03,190235.0,38.6756,38.7008,38.6504,38.6504,190235.0
2018-01-24 10:45:00,46.03,46.05,46.0,46.02,112481.0,38.6504,38.6672,38.6252,38.642,112481.0
2018-01-24 10:50:00,46.01,46.05,45.98,46.05,144849.0,38.6336,38.6672,38.6084,38.6672,144849.0
2018-01-24 10:55:00,46.04,46.04,45.98,46.02,176843.0,38.6588,38.6588,38.6084,38.642,176843.0
2018-01-24 11:00:00,46.02,46.04,45.96,45.97,166618.0,38.642,38.6588,38.5916,38.6,166618.0
2018-01-24 11:05:00,45.97,45.99,45.87,45.9,209068.0,38.6,38.6168,38.5161,38.5412,209068.0
2018-01-24 11:10:00,45.9,45.91,45.73,45.76,269432.0,38.5412,38.5496,38.3985,38.4237,269432.0
2018-01-24 11:15:00,45.75,45.82,45.71,45.8,265813.0,38.4153,38.4741,38.3817,38.4573,265813.0
2018-01-24 11:20:00,45.8,45.85,45.75,45.76,270448.0,38.4573,38.4993,38.4153,38.4237,270448.0
2018-01-24 11:25:00,45.76,45.79,45.62,45.63,374411.0,38.4237,38.4489,38.3061,38.3145,374411.0
2018-01-24 11:30:00,45.62,45.7,45.39,45.48,538900.0,38.3061,38.3733,38.113,38.1886,538900.0
2018-01-24 11:35:00,45.48,45.57,45.35,45.41,347376.0,38.1886,38.2642,38.0794,38.1298,347376.0
2018-01-24 11:40:00,45.42,45.46,45.37,45.39,407453.0,38.1382,38.1718,38.0962,38.113,407453.0
2018-01-24 11:45:00,45.38,45.4,45.3,45.31,209432.0,38.1046,38.1214,38.0374,38.0458,209432.0
2018-01-24 11:50:00,45.3,45.46,45.27,45.41,294506.0,38.0374,38.1718,38.0123,38.1298,294506.0
2018-01-24 11:55:00,45.41,45.45,45.33,45.34,228964.0,38.1298,38.1634,38.0626,38.071,228964.0
2018-01-24 12:00:00,45.34,45.35,45.21,45.28,217724.0,38.071,38.0794,37.9619,38.0206,217724.0
2018-01-24 12:05:00,45.28,45.35,45.27,45.3,130380.0,38.0206,38.0794,38.0123,38.0374,130380.0
2018-01-24 12:10:00,45.3,45.47,45.29,45.46,301562.0,38.0374,38.1802,38.029,38.1718,301562.0
2018-01-24 12:15:00,45.47,45.5,45.41,45.5,234843.0,38.1802,38.2054,38.1298,38.2054,234843.0
2018-01-24 12:20:00,45.5,45.5,45.38,45.41,137177.0,38.2054,38.2054,38.1046,38.1298,137177.0
2018-01-24 12:25:00,45.41,45.47,45.38,45.45,169258.0,38.1298,38.1802,38.1046,38.1634,169258.0
2018-01-24 12:30:00,45.44,45.45,45.35,45.4,122001.0,38.155,38.1634,38.0794,38.1214,122001.0
2018-01-24 12:35:00,45.4,45.41,45.33,45.34,118130.0,38.1214,38.1298,38.0626,38.071,118130.0
2018-01-24 12:40:00,45.34,45.36,45.26,45.29,206720.0,38.071,38.0878,38.0039,38.029,206720.0
2018-01-24 12:45:00,45.29,45.29,45.16,45.23,355110.0,38.029,38.029,37.9199,37.9787,355110.0
2018-01-24 12:50:00,45.22,45.22,45.11,45.17,297120.0,37.9703,37.9703,37.8779,37.9283,297120.0
2018-01-24 12:55:00,45.16,45.27,45.16,45.21,198867.0,37.9199,38.0123,37.9199,37.9619,198867.0
2018-01-24 13:00:00,45.22,45.22,45.12,45.13,162143.0,37.9703,37.9703,37.8863,37.8947,162143.0
2018-01-24 13:05:00,45.14,45.19,45.03,45.04,192629.0,37.9031,37.9451,37.8107,37.8191,192629.0
2018-01-24 13:10:00,45.04,45.06,44.96,45.05,289029.0,37.8191,37.8359,37.752,37.8275,289029.0
2018-01-24 13:15:00,45.05,45.06,44.97,45.01,240719.0,37.8275,37.8359,37.7603,37.7939,240719.0
2018-01-24 13:20:00,45.01,45.14,44.98,45.12,183699.0,37.7939,37.9031,37.7687,37.8863,183699.0
2018-01-24 13:25:00,45.12,45.27,45.12,45.23,309562.0,37.8863,38.0123,37.8863,37.9787,309562.0
2018-01-24 13:30:00,45.23,45.33,45.21,45.31,188960.0,37.9787,38.0626,37.9619,38.0458,188960.0
2018-01-24 13:35:00,45.32,45.36,45.22,45.28,186672.0,38.0542,38.0878,37.9703,38.0206,186672.0
2018-01-24 13:40:00,45.28,45.38,45.25,45.37,178340.0,38.0206,38.1046,37.9955,38.0962,178340.0
2018-01-24 13:45:00,45.37,45.41,45.36,45.4,207778.0,38.0962,38.1298,38.0878,38.1214,207778.0
2018-01-24 13:50:00,45.4,45.44,45.37,45.44,730441.0,38.1214,38.155,38.0962,38.155,730441.0
2018-01-24 13:55:00,45.44,45.46,45.4,45.42,388931.0,38.155,38.1718,38.1214,38.1382,388931.0
2018-01-24 14:00:00,45.43,45.49,45.42,45.48,360711.0,38.1466,38.197,38.1382,38.1886,360711.0
2018-01-24 14:05:00,45.48,45.49,45.42,45.43,340448.0,38.1886,38.197,38.1382,38.1466,340448.0
2018-01-24 14:10:00,45.42,45.45,45.4,45.42,382616.0,38.1382,38.1634,38.1214,38.1382,382616.0
2018-01-24 14:15:00,45.42,45.53,45.42,45.53,260733.0,38.1382,38.2306,38.1382,38.2306,260733.0
2018-01-24 14:20:00,45.53,45.53,45.41,45.44,315218.0,38.2306,38.2306,38.1298,38.155,315218.0
2018-01-24 14:25:00,45.44,45.54,45.44,45.53,191350.0,38.155,38.239,38.155,38.2306,191350.0
2018-01-24 14:30:00,45.53,45.55,45.48,45.52,149305.0,38.2306,38.2474,38.1886,38.2222,149305.0
2018-01-24 14:35:00,45.52,45.59,45.5,45.59,263107.0,38.2222,38.2809,38.2054,38.2809,263107.0
2018-01-24 14:40:00,45.58,45.59,45.51,45.54,233805.0,38.2726,38.2809,38.2138,38.239,233805.0
2018-01-24 14:45:00,45.54,45.61,45.53,45.55,294030.0,38.239,38.2977,38.2306,38.2474,294030.0
2018-01-24 14:50:00,45.55,45.57,45.43,45.46,260805.0,38.2474,38.2642,38.1466,38.1718,260805.0
2018-01-24 14:55:00,45.46,45.5,45.42,45.44,242634.0,38.1718,38.2054,38.1382,38.155,242634.0
2018-01-24 15:00:00,45.44,45.47,45.36,45.38,195988.0,38.155,38.1802,38.0878,38.1046,195988.0
2018-01-24 15:05:00,45.38,45.46,45.37,45.43,152552.0,38.1046,38.1718,38.0962,38.1466,152552.0
2018-01-24 15:10:00,45.44,45.49,45.4,45.44,265990.0,38.155,38.197,38.1214,38.155,265990.0
2018-01-24 15:15:00,45.44,45.48,45.39,45.45,200728.0,38.155,38.1886,38.113,38.1634,200728.0
2018-01-24 15:20:00,45.45,45.49,45.43,45.49,152791.0,38.1634,38.197,38.1466,38.197,152791.0
2018-01-24 15:25:00,45.49,45.51,45.46,45.5,224304.0,38.197,38.2138,38.1718,38.2054,224304.0
2018-01-24 15:30:00,45.51,45.52,45.47,45.49,210024.0,38.2138,38.2222,38.1802,38.197,210024.0
2018-01-24 15:35:00,45.5,45.54,45.48,45.52,249726.0,38.2054,38.239,38.1886,38.2222,249726.0
2018-01-24 15:40:00,45.52,45.52,45.47,45.5,254485.0,38.2222,38.2222,38.1802,38.2054,254485.0
2018-01-24 15:45:00,45.5,45.61,45.49,45.52,412650.0,38.2054,38.2977,38.197,38.2222,412650.0
2018-01-24 15:50:00,45.52,45.56,45.49,45.52,559382.0,38.2222,38.2558,38.197,38.2222,559382.0
2018-01-24 15:55:00,45.52,45.56,45.48,45.51,1059115.0,38.2222,38.2558,38.1886,38.2138,1059115.0
2018-01-25 09:30:00,45.88,46.07,45.81,46.05,792124.0,38.5245,38.684,38.4657,38.6672,792124.0
2018-01-25 09:35:00,46.04,46.29,45.98,46.16,915947.0,38.6588,38.8687,38.6084,38.7596,915947.0
2018-01-25 09:40:00,46.15,46.37,46.14,46.28,908327.0,38.7512,38.9359,38.7428,38.8603,908327.0
2018-01-25 09:45:00,46.27,46.28,46.03,46.14,761946.0,38.8519,38.8603,38.6504,38.7428,761946.0
2018-01-25 09:50:00,46.14,46.14,45.93,45.98,666039.0,38.7428,38.7428,38.5664,38.6084,666039.0
2018-01-25 09:55:00,45.98,46.01,45.81,45.85,515737.0,38.6084,38.6336,38.4657,38.4993,515737.0
2018-01-25 10:00:00,45.86,45.99,45.83,45.91,387843.0,38.5077,38.6168,38.4825,38.5496,387843.0
2018-01-25 10:05:00,45.92,46.0,45.74,45.75,299969.0,38.558,38.6252,38.4069,38.4153,299969.0
2018-01-25 10:10:00,45.75,45.85,45.7,45.8,238854.0,38.4153,38.4993,38.3733,38.4573,238854.0
2018-01-25 10:15:00,45.79,45.89,45.76,45.89,244181.0,38.4489,38.5329,38.4237,38.5329,244181.0
2018-01-25 10:20:00,45.89,45.95,45.86,45.89,192248.0,38.5329,38.5832,38.5077,38.5329,192248.0
2018-01-25 10:25:00,45.9,45.9,45.72,45.78,228480.0,38.5412,38.5412,38.3901,38.4405,228480.0
2018-01-25 10:30:00,45.78,45.88,45.77,45.86,225596.0,38.4405,38.5245,38.4321,38.5077,225596.0
2018-01-25 10:35:00,45.85,45.9,45.73,45.73,299382.0,38.4993,38.5412,38.3985,38.3985,299382.0
2018-01-25 10:40:00,45.73,45.74,45.48,45.48,577440.0,38.3985,38.4069,38.1886,38.1886,577440.0
2018-01-25 10:45:00,45.48,45.52,45.27,45.4,486548.0,38.1886,38.2222,38.0123,38.1214,486548.0
2018-01-25 10:50:00,45.39,45.43,45.32,45.38,505838.0,38.113,38.1466,38.0542,38.1046,505838.0
2018-01-25 10:55:00,45.39,45.46,45.36,45.43,435866.0,38.113,38.1718,38.0878,38.1466,435866.0
2018-01-25 11:00:00,45.43,45.44,45.38,45.4,310667.0,38.1466,38.155,38.1046,38.1214,310667.0
2018-01-25 11:05:00,45.41,45.45,45.33,45.33,227447.0,38.1298,38.1634,38.0626,38.0626,227447.0
2018-01-25 11:10:00,45.33,45.47,45.33,45.43,296887.0,38.0626,38.1802,38.0626,38.1466,296887.0
2018-01-25 11:15:00,45.44,45.46,45.32,45.36,212787.0,38.155,38.1718,38.0542,38.0878,212787.0
2018-01-25 11:20:00,45.36,45.47,45.3,45.47,261106.0,38.0878,38.1802,38.0374,38.1802,261106.0
2018-01-25 11:25:00,45.47,45.53,45.44,45.53,245166.0,38.1802,38.2306,38.155,38.2306,245166.0
2018-01-25 11:30:00,45.53,45.72,45.53,45.68,615911.0,38.2306,38.3901,38.2306,38.3565,615911.0
2018-01-25 11:35:00,45.69,45.71,45.65,45.66,261899.0,38.3649,38.3817,38.3313,38.3397,261899.0
2018-01-25 11:40:00,45.66,45.73,45.62,45.71,217448.0,38.3397,38.3985,38.3061,38.3817,217448.0
2018-01-25 11:45:00,45.71,45.75,45.66,45.74,247164.0,38.3817,38.4153,38.3397,38.4069,247164.0
2018-01-25 11:50:00,45.73,45.74,45.67,45.71,163977.0,38.3985,38.4069,38.3481,38.3817,163977.0
2018-01-25 11:55:00,45.71,45.73,45.68,45.71,188345.0,38.3817,38.3985,38.3565,38.3817,188345.0
2018-01-25 12:00:00,45.71,45.73,45.69,45.71,182421.0,38.3817,38.3985,38.3649,38.3817,182421.0
2018-01-25 12:05:00,45.7,45.71,45.64,45.64,157164.0,38.3733,38.3817,38.3229,38.3229,157164.0
2018-01-25 12:10:00,45.65,45.66,45.56,45.6,214822.0,38.3313,38.3397,38.2558,38.2893,214822.0
2018-01-25 12:15:00,45.6,45.6,45.58,45.59,106648.0,38.2893,38.2893,38.2726,38.2809,106648.0
2018-01-25 12:20:00,45.58,45.6,45.52,45.56,189664.0,38.2726,38.2893,38.2222,38.2558,189664.0
2018-01-25 12:25:00,45.56,45.59,45.54,45.59,149007.0,38.2558,38.2809,38.239,38.2809,149007.0
2018-01-25 12:30:00,45.59,45.64,45.57,45.57,185298.0,38.2809,38.3229,38.2642,38.2642,185298.0
2018-01-25 12:35:00,45.58,45.61,45.55,45.55,137704.0,38.2726,38.2977,38.2474,38.2474,137704.0
2018-01-25 12:40:00,45.55,45.56,45.45,45.47,150323.0,38.2474,38.2558,38.1634,38.1802,150323.0
2018-01-25 12:45:00,45.47,45.53,45.41,45.43,200413.0,38.1802,38.2306,38.1298,38.1466,200413.0
2018-01-25 12:50:00,45.43,45.45,45.35,45.35,189302.0,38.1466,38.1634,38.0794,38.0794,189302.0
2018-01-25 12:55:00,45.35,45.36,45.27,45.28,190740.0,38.0794,38.0878,38.0123,38.0206,190740.0
2018-01-25 13:00:00,45.29,45.3,45.18,45.26,272073.0,38.029,38.0374,37.9367,38.0039,272073.0
2018-01-25 13:05:00,45.26,45.34,45.25,45.3,223746.0,38.0039,38.071,37.9955,38.0374,223746.0
2018-01-25 13:10:00,45.29,45.4,45.29,45.37,164982.0,38.029,38.1214,38.029,38.0962,164982.0
2018-01-25 13:15:00,45.38,45.38,45.32,45.35,168820.0,38.1046,38.1046,38.0542,38.0794,168820.0
2018-01-25 13:20:00,45.35,45.36,45.29,45.31,140753.0,38.0794,38.0878,38.029,38.0458,140753.0
2018-01-25 13:25:00,45.32,45.34,45.27,45.29,157100.0,38.0542,38.071,38.0123,38.029,157100.0
2018-01-25 13:30:00,45.29,45.31,45.26,45.29,111757.0,38.029,38.0458,38.0039,38.029,111757.0
2018-01-25 13:35:00,45.29,45.38,45.27,45.37,118280.0,38.029,38.1046,38.0123,38.0962,118280.0
2018-01-25 13:40:00,45.38,45.55,45.33,45.46,369880.0,38.1046,38.2474,38.0626,38.1718,369880.0
2018-01-25 13:45:00,45.47,45.49,45.44,45.46,167660.0,38.1802,38.197,38.155,38.1718,167660.0
2018-01-25 13:50:00,45.46,45.52,45.45,45.5,105254.0,38.1718,38.2222,38.1634,38.2054,105254.0
2018-01-25 13:55:00,45.51,45.52,45.48,45.49,182322.0,38.2138,38.2222,38.1886,38.197,182322.0
2018-01-25 14:00:00,45.49,45.5,45.41,45.42,164113.0,38.197,38.2054,38.1298,38.1382,164113.0
2018-01-25 14:05:00,45.42,45.51,45.41,45.45,346861.0,38.1382,38.2138,38.1298,38.1634,346861.0
2018-01-25 14:10:00,45.45,45.45,45.34,45.44,277248.0,38.1634,38.1634,38.071,38.155,277248.0
2018-01-25 14:15:00,45.43,45.47,45.36,45.46,217206.0,38.1466,38.1802,38.0878,38.1718,217206.0
2018-01-25 14:20:00,45.45,45.5,45.4,45.45,272253.0,38.1634,38.2054,38.1214,38.1634,272253.0
2018-01-25 14:25:00,45.44,45.5,45.41,45.49,243215.0,38.155,38.2054,38.1298,38.197,243215.0
2018-01-25 14:30:00,45.48,45.54,45.42,45.43,195308.0,38.1886,38.239,38.1382,38.1466,195308.0
2018-01-25 14:35:00,45.43,45.43,45.28,45.31,211581.0,38.1466,38.1466,38.0206,38.0458,211581.0
2018-01-25 14:40:00,45.31,45.34,45.22,45.31,247376.0,38.0458,38.071,37.9703,38.0458,247376.0
2018-01-25 14:45:00,45.31,45.35,45.23,45.33,210750.0,38.0458,38.0794,37.9787,38.0626,210750.0
2018-01-25 14:50:00,45.33,45.33,45.2,45.27,180058.0,38.0626,38.0626,37.9535,38.0123,180058.0
2018-01-25 14:55:00,45.27,45.28,45.18,45.2,261777.0,38.0123,38.0206,37.9367,37.9535,261777.0
2018-01-25 15:00:00,45.21,45.27,45.17,45.24,334912.0,37.9619,38.0123,37.9283,37.9871,334912.0
2018-01-25 15:05:00,45.24,45.32,45.23,45.26,248029.0,37.9871,38.0542,37.9787,38.0039,248029.0
2018-01-25 15:10:00,45.26,45.28,45.21,45.25,367414.0,38.0039,38.0206,37.9619,37.9955,367414.0
2018-01-25 15:15:00,45.26,45.39,45.25,45.39,377350.0,38.0039,38.113,37.9955,38.113,377350.0
2018-01-25 15:20:00,45.39,45.41,45.31,45.31,370649.0,38.113,38.1298,38.0458,38.0458,370649.0
2018-01-25 15:25:00,45.32,45.33,45.23,45.24,343053.0,38.0542,38.0626,37.9787,37.9871,343053.0
2018-01-25 15:30:00,45.24,45.33,45.22,45.32,391962.0,37.9871,38.0626,37.9703,38.0542,391962.0
2018-01-25 15:35:00,45.31,45.35,45.26,45.32,839330.0,38.0458,38.0794,38.0039,38.0542,839330.0
2018-01-25 15:40:00,45.32,45.34,45.26,45.33,504689.0,38.0542,38.071,38.0039,38.0626,504689.0
2018-01-25 15:45:00,45.33,45.39,45.28,45.39,898837.0,38.0626,38.113,38.0206,38.113,898837.0
2018-01-25 15:50:00,45.39,45.43,45.33,45.38,1036550.0,38.113,38.1466,38.0626,38.1046,1036550.0
2018-01-25 15:55:00,45.37,45.39,45.24,45.31,1754440.0,38.0962,38.113,37.9871,38.0458,1754440.0
2018-01-26 09:30:00,48.37,48.65,48.12,48.38,6340337.0,40.6153,40.8504,40.4053,40.6237,6340337.0
2018-01-26 09:35:00,48.4,48.7,48.29,48.65,2908171.0,40.6404,40.8923,40.5481,40.8504,2908171.0
2018-01-26 09:40:00,48.66,48.9,48.5,48.76,3187589.0,40.8588,41.0603,40.7244,40.9427,3187589.0
2018-01-26 09:45:00,48.75,49.05,48.75,48.92,2977001.0,40.9343,41.1862,40.9343,41.0771,2977001.0
2018-01-26 09:50:00,48.93,48.93,48.64,48.71,1798773.0,41.0855,41.0855,40.842,40.9007,1798773.0
2018-01-26 09:55:00,48.71,48.85,48.68,48.77,1223943.0,40.9007,41.0183,40.8756,40.9511,1223943.0
2018-01-26 10:00:00,48.77,49.05,48.75,48.92,1772951.0,40.9511,41.1862,40.9343,41.0771,1772951.0
2018-01-26 10:05:00,48.93,49.22,48.9,49.1,1789458.0,41.0855,41.329,41.0603,41.2282,1789458.0
2018-01-26 10:10:00,49.11,49.41,49.06,49.24,1615761.0,41.2366,41.4885,41.1946,41.3458,1615761.0
2018-01-26 10:15:00,49.25,49.38,49.17,49.27,1353758.0,41.3542,41.4633,41.287,41.371,1353758.0
2018-01-26 10:20:00,49.27,49.53,49.26,49.41,1558872.0,41.371,41.5893,41.3626,41.4885,1558872.0
2018-01-26 10:25:00,49.42,49.44,49.19,49.21,1195541.0,41.4969,41.5137,41.3038,41.3206,1195541.0
2018-01-26 10:30:00,49.22,49.33,49.16,49.19,1333155.0,41.329,41.4213,41.2786,41.3038,1333155.0
2018-01-26 10:35:00,49.2,49.4,49.19,49.34,1037162.0,41.3122,41.4801,41.3038,41.4297,1037162.0
2018-01-26 10:40:00,49.35,49.47,49.34,49.43,1041689.0,41.4381,41.5389,41.4297,41.5053,1041689.0
2018-01-26 10:45:00,49.43,49.52,49.35,49.48,1306586.0,41.5053,41.5809,41.4381,41.5473,1306586.0
2018-01-26 10:50:00,49.49,49.75,49.48,49.72,1159429.0,41.5557,41.774,41.5473,41.7488,1159429.0
2018-01-26 10:55:00,49.71,49.8,49.62,49.64,1147672.0,41.7404,41.816,41.6649,41.6816,1147672.0
2018-01-26 11:00:00,49.65,49.88,49.64,49.77,1077569.0,41.69,41.8832,41.6816,41.7908,1077569.0
2018-01-26 11:05:00,49.77,49.94,49.71,49.94,968111.0,41.7908,41.9336,41.7404,41.9336,968111.0
2018-01-26 11:10:00,49.93,49.95,49.72,49.78,935117.0,41.9252,41.9419,41.7488,41.7992,935117.0
2018-01-26 11:15:00,49.78,49.79,49.55,49.58,1260830.0,41.7992,41.8076,41.6061,41.6313,1260830.0
2018-01-26 11:20:00,49.58,49.74,49.52,49.53,837971.0,41.6313,41.7656,41.5809,41.5893,837971.0
2018-01-26 11:25:00,49.53,49.62,49.41,49.59,1006165.0,41.5893,41.6649,41.4885,41.6397,1006165.0
2018-01-26 11:30:00,49.6,49.65,49.53,49.58,543758.0,41.6481,41.69,41.5893,41.6313,543758.0
2018-01-26 11:35:00,49.59,49.6,49.47,49.5,447181.0,41.6397,41.6481,41.5389,41.5641,447181.0
2018-01-26 11:40:00,49.49,49.5,49.39,49.48,624964.0,41.5557,41.5641,41.4717,41.5473,624964.0
2018-01-26 11:45:00,49.48,49.64,49.47,49.62,639317.0,41.5473,41.6816,41.5389,41.6649,639317.0
2018-01-26 11:50:00,49.62,49.69,49.52,49.58,615538.0,41.6649,41.7236,41.5809,41.6313,615538.0
2018-01-26 11:55:00,49.58,49.6,49.45,49.53,371464.0,41.6313,41.6481,41.5221,41.5893,371464.0
2018-01-26 12:00:00,49.53,49.61,49.51,49.52,520884.0,41.5893,41.6565,41.5725,41.5809,520884.0
2018-01-26 12:05:00,49.52,49.52,49.3,49.31,656841.0,41.5809,41.5809,41.3962,41.4046,656841.0
2018-01-26 12:10:00,49.3,49.32,49.21,49.24,717584.0,41.3962,41.413,41.3206,41.3458,717584.0
2018-01-26 12:15:00,49.23,49.39,49.15,49.3,736299.0,41.3374,41.4717,41.2702,41.3962,736299.0
2018-01-26 12:20:00,49.3,49.35,49.2,49.2,552826.0,41.3962,41.4381,41.3122,41.3122,552826.0
2018-01-26 12:25:00,49.21,49.35,49.15,49.32,534194.0,41.3206,41.4381,41.2702,41.413,534194.0
2018-01-26 12:30:00,49.32,49.36,49.26,49.34,423289.0,41.413,41.4465,41.3626,41.4297,423289.0
2018-01-26 12:35:00,49.33,49.35,49.21,49.22,337824.0,41.4213,41.4381,41.3206,41.329,337824.0
2018-01-26 12:40:00,49.22,49.25,49.06,49.11,474165.0,41.329,41.3542,41.1946,41.2366,474165.0
2018-01-26 12:45:00,49.1,49.25,49.01,49.24,568332.0,41.2282,41.3542,41.1527,41.3458,568332.0
2018-01-26 12:50:00,49.25,49.32,49.14,49.32,394997.0,41.3542,41.413,41.2618,41.413,394997.0
2018-01-26 12:55:00,49.32,49.39,49.27,49.38,328135.0,41.413,41.4717,41.371,41.4633,328135.0
2018-01-26 13:00:00,49.38,49.58,49.38,49.58,651410.0,41.4633,41.6313,41.4633,41.6313,651410.0
2018-01-26 13:05:00,49.58,49.58,49.42,49.52,382893.0,41.6313,41.6313,41.4969,41.5809,382893.0
2018-01-26 13:10:00,49.53,49.58,49.4,49.48,323730.0,41.5893,41.6313,41.4801,41.5473,323730.0
2018-01-26 13:15:00,49.47,49.58,49.37,49.53,412056.0,41.5389,41.6313,41.4549,41.5893,412056.0
2018-01-26 13:20:00,49.53,49.61,49.47,49.48,562077.0,41.5893,41.6565,41.5389,41.5473,562077.0
2018-01-26 13:25:00,49.49,49.59,49.48,49.53,232723.0,41.5557,41.6397,41.5473,41.5893,232723.0
2018-01-26 13:30:00,49.53,49.57,49.48,49.54,275663.0,41.5893,41.6229,41.5473,41.5977,275663.0
2018-01-26 13:35:00,49.54,49.6,49.48,49.56,285648.0,41.5977,41.6481,41.5473,41.6145,285648.0
2018-01-26 13:40:00,49.55,49.63,49.52,49.6,398389.0,41.6061,41.6733,41.5809,41.6481,398389.0
2018-01-26 13:45:00,49.59,49.62,49.5,49.53,312681.0,41.6397,41.6649,41.5641,41.5893,312681.0
2018-01-26 13:50:00,49.52,49.58,49.48,49.57,281031.0,41.5809,41.6313,41.5473,41.6229,281031.0
2018-01-26 13:55:00,49.56,49.65,49.55,49.6,373331.0,41.6145,41.69,41.6061,41.6481,373331.0
2018-01-26 14:00:00,49.61,49.68,49.59,49.64,337994.0,41.6565,41.7152,41.6397,41.6816,337994.0
2018-01-26 14:05:00,49.64,49.7,49.56,49.67,342002.0,41.6816,41.732,41.6145,41.7068,342002.0
2018-01-26 14:10:00,49.68,49.8,49.67,49.8,428891.0,41.7152,41.816,41.7068,41.816,428891.0
2018-01-26 14:15:00,49.79,49.8,49.71,49.74,348886.0,41.8076,41.816,41.7404,41.7656,348886.0
2018-01-26 14:20:00,49.74,49.74,49.5,49.53,478966.0,41.7656,41.7656,41.5641,41.5893,478966.0
2018-01-26 14:25:00,49.53,49.61,49.5,49.59,304267.0,41.5893,41.6565,41.5641,41.6397,304267.0
2018-01-26 14:30:00,49.59,49.7,49.55,49.68,371127.0,41.6397,41.732,41.6061,41.7152,371127.0
2018-01-26 14:35:00,49.68,49.78,49.66,49.76,350851.0,41.7152,41.7992,41.6984,41.7824,350851.0
2018-01-26 14:40:00,49.76,49.82,49.7,49.7,331875.0,41.7824,41.8328,41.732,41.732,331875.0
2018-01-26 14:45:00,49.7,49.75,49.63,49.63,430301.0,41.732,41.774,41.6733,41.6733,430301.0
2018-01-26 14:50:00,49.63,49.65,49.56,49.65,382021.0,41.6733,41.69,41.6145,41.69,382021.0
2018-01-26 14:55:00,49.65,49.75,49.64,49.73,352811.0,41.69,41.774,41.6816,41.7572,352811.0
2018-01-26 15:00:00,49.73,49.73,49.62,49.69,324521.0,41.7572,41.7572,41.6649,41.7236,324521.0
2018-01-26 15:05:00,49.69,49.77,49.68,49.76,408933.0,41.7236,41.7908,41.7152,41.7824,408933.0
2018-01-26 15:10:00,49.76,49.87,49.75,49.83,539461.0,41.7824,41.8748,41.774,41.8412,539461.0
2018-01-26 15:15:00,49.83,49.88,49.78,49.85,451105.0,41.8412,41.8832,41.7992,41.858,451105.0
2018-01-26 15:20:00,49.85,49.92,49.83,49.85,603961.0,41.858,41.9168,41.8412,41.858,603961.0
2018-01-26 15:25:00,49.84,49.86,49.74,49.78,448115.0,41.8496,41.8664,41.7656,41.7992,448115.0
2018-01-26 15:30:00,49.78,49.82,49.69,49.77,543415.0,41.7992,41.8328,41.7236,41.7908,543415.0
2018-01-26 15:35:00,49.77,49.91,49.73,49.91,623888.0,41.7908,41.9084,41.7572,41.9084,623888.0
2018-01-26 15:40:00,49.91,49.98,49.9,49.97,959692.0,41.9084,41.9671,41.9,41.9587,959692.0
2018-01-26 15:45:00,49.97,49.98,49.9,49.94,1161402.0,41.9587,41.9671,41.9,41.9336,1161402.0
2018-01-26 15:50:00,49.94,50.0,49.91,49.94,1377688.0,41.9336,41.9839,41.9084,41.9336,1377688.0
2018-01-26 15:55:00,49.94,50.15,49.93,50.08,3106086.0,41.9336,42.1099,41.9252,42.0511,3106086.0
2018-01-29 09:30:00,49.63,49.7,49.37,49.47,1745108.0,41.6733,41.732,41.4549,41.5389,1745108.0
2018-01-29 09:35:00,49.46,49.68,49.45,49.59,731206.0,41.5305,41.7152,41.5221,41.6397,731206.0
2018-01-29 09:40:00,49.58,49.93,49.55,49.92,2024438.0,41.6313,41.9252,41.6061,41.9168,2024438.0
2018-01-29 09:45:00,49.92,50.07,49.92,50.0,1139554.0,41.9168,42.0427,41.9168,41.9839,1139554.0
2018-01-29 09:50:00,50.0,50.03,49.82,49.85,740027.0,41.9839,42.0091,41.8328,41.858,740027.0
2018-01-29 09:55:00,49.86,50.07,49.8,50.05,631076.0,41.8664,42.0427,41.816,42.0259,631076.0
2018-01-29 10:00:00,50.05,50.05,49.83,49.93,621780.0,42.0259,42.0259,41.8412,41.9252,621780.0
2018-01-29 10:05:00,49.94,50.08,49.92,50.08,481226.0,41.9336,42.0511,41.9168,42.0511,481226.0
2018-01-29 10:10:00,50.08,50.22,50.06,50.15,735726.0,42.0511,42.1687,42.0343,42.1099,735726.0
2018-01-29 10:15:00,50.14,50.18,50.08,50.12,517826.0,42.1015,42.1351,42.0511,42.0847,517826.0
2018-01-29 10:20:00,50.12,50.34,50.11,50.34,651938.0,42.0847,42.2694,42.0763,42.2694,651938.0
2018-01-29 10:25:00,50.34,50.47,50.29,50.43,507653.0,42.2694,42.3786,42.2274,42.345,507653.0
2018-01-29 10:30:00,50.43,50.46,50.36,50.41,338948.0,42.345,42.3702,42.2862,42.3282,338948.0
2018-01-29 10:35:00,50.41,50.42,50.26,50.3,455371.0,42.3282,42.3366,42.2022,42.2358,455371.0
2018-01-29 10:40:00,50.3,50.35,50.16,50.21,521096.0,42.2358,42.2778,42.1183,42.1603,521096.0
2018-01-29 10:45:00,50.22,50.36,50.17,50.35,337662.0,42.1687,42.2862,42.1267,42.2778,337662.0
2018-01-29 10:50:00,50.35,50.39,50.28,50.28,334945.0,42.2778,42.3114,42.219,42.219,334945.0
2018-01-29 10:55:00,50.28,50.43,50.28,50.36,394719.0,42.219,42.345,42.219,42.2862,394719.0
2018-01-29 11:00:00,50.36,50.37,50.26,50.27,344738.0,42.2862,42.2946,42.2022,42.2106,344738.0
2018-01-29 11:05:00,50.27,50.43,50.25,50.41,422991.0,42.2106,42.345,42.1939,42.3282,422991.0
2018-01-29 11:10:00,50.41,50.43,50.33,50.41,540066.0,42.3282,42.345,42.261,42.3282,540066.0
2018-01-29 11:15:00,50.4,50.46,50.38,50.44,420046.0,42.3198,42.3702,42.303,42.3534,420046.0
2018-01-29 11:20:00,50.44,50.55,50.43,50.5,711848.0,42.3534,42.4458,42.345,42.4038,711848.0
2018-01-29 11:25:00,50.49,50.55,50.47,50.53,258161.0,42.3954,42.4458,42.3786,42.429,258161.0
2018-01-29 11:30:00,50.54,50.61,50.5,50.59,336873.0,42.4374,42.4961,42.4038,42.4793,336873.0
2018-01-29 11:35:00,50.59,50.7,50.56,50.58,395252.0,42.4793,42.5717,42.4542,42.4709,395252.0
2018-01-29 11:40:00,50.57,50.66,50.53,50.61,435461.0,42.4625,42.5381,42.429,42.4961,435461.0
2018-01-29 11:45:00,50.62,50.74,50.59,50.71,322201.0,42.5045,42.6053,42.4793,42.5801,322201.0
2018-01-29 11:50:00,50.72,50.82,50.71,50.8,441660.0,42.5885,42.6725,42.5801,42.6557,441660.0
2018-01-29 11:55:00,50.8,50.85,50.72,50.75,332608.0,42.6557,42.6977,42.5885,42.6137,332608.0
2018-01-29 12:00:00,50.75,50.76,50.66,50.7,338686.0,42.6137,42.6221,42.5381,42.5717,338686.0
2018-01-29 12:05:00,50.7,50.75,50.66,50.72,222824.0,42.5717,42.6137,42.5381,42.5885,222824.0
2018-01-29 12:10:00,50.73,50.73,50.61,50.67,307976.0,42.5969,42.5969,42.4961,42.5465,307976.0
2018-01-29 12:15:00,50.67,50.7,50.56,50.59,289128.0,42.5465,42.5717,42.4542,42.4793,289128.0
2018-01-29 12:20:00,50.6,50.61,50.51,50.55,276782.0,42.4877,42.4961,42.4122,42.4458,276782.0
2018-01-29 12:25:00,50.56,50.62,50.51,50.56,257964.0,42.4542,42.5045,42.4122,42.4542,257964.0
2018-01-29 12:30:00,50.56,50.58,50.45,50.5,371038.0,42.4542,42.4709,42.3618,42.4038,371038.0
2018-01-29 12:35:00,50.5,50.53,50.45,50.46,270530.0,42.4038,42.429,42.3618,42.3702,270530.0
2018-01-29 12:40:00,50.46,50.48,50.4,50.43,366061.0,42.3702,42.387,42.3198,42.345,366061.0
2018-01-29 12:45:00,50.43,50.52,50.42,50.48,237463.0,42.345,42.4206,42.3366,42.387,237463.0
2018-01-29 12:50:00,50.48,50.51,50.44,50.51,214230.0,42.387,42.4122,42.3534,42.4122,214230.0
2018-01-29 12:55:00,50.5,50.64,50.49,50.61,258337.0,42.4038,42.5213,42.3954,42.4961,258337.0
2018-01-29 13:00:00,50.62,50.62,50.53,50.55,213739.0,42.5045,42.5045,42.429,42.4458,213739.0
2018-01-29 13:05:00,50.55,50.61,50.53,50.55,330799.0,42.4458,42.4961,42.429,42.4458,330799.0
2018-01-29 13:10:00,50.55,50.6,50.55,50.59,162522.0,42.4458,42.4877,42.4458,42.4793,162522.0
2018-01-29 13:15:00,50.6,50.64,50.55,50.55,202838.0,42.4877,42.5213,42.4458,42.4458,202838.0
2018-01-29 13:20:00,50.56,50.58,50.54,50.55,156136.0,42.4542,42.4709,42.4374,42.4458,156136.0
2018-01-29 13:25:00,50.56,50.57,50.48,50.51,263222.0,42.4542,42.4625,42.387,42.4122,263222.0
2018-01-29 13:30:00,50.51,50.51,50.42,50.45,266773.0,42.4122,42.4122,42.3366,42.3618,266773.0
2018-01-29 13:35:00,50.45,50.47,50.42,50.44,140226.0,42.3618,42.3786,42.3366,42.3534,140226.0
2018-01-29 13:40:00,50.43,50.44,50.32,50.32,276119.0,42.345,42.3534,42.2526,42.2526,276119.0
2018-01-29 13:45:00,50.32,50.42,50.31,50.37,252970.0,42.2526,42.3366,42.2442,42.2946,252970.0
2018-01-29 13:50:00,50.37,50.39,50.32,50.34,166136.0,42.2946,42.3114,42.2526,42.2694,166136.0
2018-01-29 13:55:00,50.34,50.42,50.34,50.39,191884.0,42.2694,42.3366,42.2694,42.3114,191884.0
2018-01-29 14:00:00,50.4,50.49,50.39,50.43,194488.0,42.3198,42.3954,42.3114,42.345,194488.0
2018-01-29 14:05:00,50.43,50.46,50.41,50.41,136298.0,42.345,42.3702,42.3282,42.3282,136298.0
2018-01-29 14:10:00,50.41,50.43,50.27,50.39,311336.0,42.3282,42.345,42.2106,42.3114,311336.0
2018-01-29 14:15:00,50.39,50.39,50.31,50.32,228807.0,42.3114,42.3114,42.2442,42.2526,228807.0
2018-01-29 14:20:00,50.32,50.33,50.27,50.28,186323.0,42.2526,42.261,42.2106,42.219,186323.0
2018-01-29 14:25:00,50.28,50.35,50.27,50.33,807675.0,42.219,42.2778,42.2106,42.261,807675.0
2018-01-29 14:30:00,50.33,50.4,50.3,50.32,795949.0,42.261,42.3198,42.2358,42.2526,795949.0
2018-01-29 14:35:00,50.32,50.33,50.2,50.2,316140.0,42.2526,42.261,42.1519,42.1519,316140.0
2018-01-29 14:40:00,50.21,50.26,50.12,50.17,333743.0,42.1603,42.2022,42.0847,42.1267,333743.0
2018-01-29 14:45:00,50.17,50.23,50.17,50.19,189013.0,42.1267,42.1771,42.1267,42.1435,189013.0
2018-01-29 14:50:00,50.19,50.2,50.06,50.08,342055.0,42.1435,42.1519,42.0343,42.0511,342055.0
2018-01-29 14:55:00,50.07,50.16,50.07,50.14,152390.0,42.0427,42.1183,42.0427,42.1015,152390.0
2018-01-29 15:00:00,50.14,50.15,50.08,50.11,217588.0,42.1015,42.1099,42.0511,42.0763,217588.0
2018-01-29 15:05:00,50.11,50.17,50.1,50.11,274457.0,42.0763,42.1267,42.0679,42.0763,274457.0
2018-01-29 15:10:00,50.12,50.16,50.08,50.08,210000.0,42.0847,42.1183,42.0511,42.0511,210000.0
2018-01-29 15:15:00,50.08,50.13,50.07,50.1,212216.0,42.0511,42.0931,42.0427,42.0679,212216.0
2018-01-29 15:20:00,50.09,50.1,49.96,50.03,380577.0,42.0595,42.0679,41.9503,42.0091,380577.0
2018-01-29 15:25:00,50.03,50.09,49.97,49.98,332842.0,42.0091,42.0595,41.9587,41.9671,332842.0
2018-01-29 15:30:00,49.99,50.07,49.97,50.02,307198.0,41.9755,42.0427,41.9587,42.0007,307198.0
2018-01-29 15:35:00,50.02,50.04,49.92,49.97,425797.0,42.0007,42.0175,41.9168,41.9587,425797.0
2018-01-29 15:40:00,49.97,49.99,49.88,49.91,755282.0,41.9587,41.9755,41.8832,41.9084,755282.0
2018-01-29 15:45:00,49.91,49.94,49.85,49.89,437493.0,41.9084,41.9336,41.858,41.8916,437493.0
2018-01-29 15:50:00,49.89,50.18,49.88,50.17,948544.0,41.8916,42.1351,41.8832,42.1267,948544.0
2018-01-29 15:55:00,50.16,50.24,49.98,49.98,1776524.0,42.1183,42.1855,41.9671,41.9671,1776524.0
2018-01-30 09:30:00,49.48,49.9,49.4,49.78,1349348.0,41.5473,41.9,41.4801,41.7992,1349348.0
2018-01-30 09:35:00,49.79,50.05,49.78,49.97,782626.0,41.8076,42.0259,41.7992,41.9587,782626.0
2018-01-30 09:40:00,49.97,49.99,49.82,49.97,656882.0,41.9587,41.9755,41.8328,41.9587,656882.0
2018-01-30 09:45:00,49.97,50.06,49.75,49.81,514801.0,41.9587,42.0343,41.774,41.8244,514801.0
2018-01-30 09:50:00,49.81,49.89,49.71,49.87,496299.0,41.8244,41.8916,41.7404,41.8748,496299.0
2018-01-30 09:55:00,49.87,49.91,49.72,49.77,550047.0,41.8748,41.9084,41.7488,41.7908,550047.0
2018-01-30 10:00:00,49.77,49.93,49.71,49.85,622244.0,41.7908,41.9252,41.7404,41.858,622244.0
2018-01-30 10:05:00,49.86,49.9,49.73,49.82,531221.0,41.8664,41.9,41.7572,41.8328,531221.0
2018-01-30 10:10:00,49.82,49.95,49.81,49.91,459480.0,41.8328,41.9419,41.8244,41.9084,459480.0
2018-01-30 10:15:00,49.91,49.95,49.84,49.86,375825.0,41.9084,41.9419,41.8496,41.8664,375825.0
2018-01-30 10:20:00,49.86,49.99,49.81,49.91,391510.0,41.8664,41.9755,41.8244,41.9084,391510.0
2018-01-30 10:25:00,49.91,49.98,49.89,49.93,204447.0,41.9084,41.9671,41.8916,41.9252,204447.0
2018-01-30 10:30:00,49.94,49.97,49.9,49.95,219635.0,41.9336,41.9587,41.9,41.9419,219635.0
2018-01-30 10:35:00,49.95,49.96,49.84,49.87,186742.0,41.9419,41.9503,41.8496,41.8748,186742.0
2018-01-30 10:40:00,49.87,49.87,49.75,49.76,191973.0,41.8748,41.8748,41.774,41.7824,191973.0
2018-01-30 10:45:00,49.76,49.76,49.57,49.58,343889.0,41.7824,41.7824,41.6229,41.6313,343889.0
2018-01-30 10:50:00,49.57,49.63,49.51,49.59,306565.0,41.6229,41.6733,41.5725,41.6397,306565.0
2018-01-30 10:55:00,49.59,49.61,49.54,49.57,367399.0,41.6397,41.6565,41.5977,41.6229,367399.0
2018-01-30 11:00:00,49.58,49.67,49.53,49.55,321535.0,41.6313,41.7068,41.5893,41.6061,321535.0
2018-01-30 11:05:00,49.55,49.6,49.52,49.59,295093.0,41.6061,41.6481,41.5809,41.6397,295093.0
2018-01-30 11:10:00,49.59,49.68,49.54,49.61,345178.0,41.6397,41.7152,41.5977,41.6565,345178.0
2018-01-30 11:15:00,49.61,49.64,49.51,49.52,225112.0,41.6565,41.6816,41.5725,41.5809,225112.0
2018-01-30 11:20:00,49.52,49.55,49.45,49.45,283523.0,41.5809,41.6061,41.5221,41.5221,283523.0
2018-01-30 11:25:00,49.45,49.5,49.4,49.45,221554.0,41.5221,41.5641,41.4801,41.5221,221554.0
2018-01-30 11:30:00,49.45,49.46,49.28,49.35,365491.0,41.5221,41.5305,41.3794,41.4381,365491.0
2018-01-30 11:35:00,49.35,49.41,49.27,49.28,208674.0,41.4381,41.4885,41.371,41.3794,208674.0
2018-01-30 11:40:00,49.28,49.39,49.28,49.37,452444.0,41.3794,41.4717,41.3794,41.4549,452444.0
2018-01-30 11:45:00,49.36,49.39,49.16,49.19,326434.0,41.4465,41.4717,41.2786,41.3038,326434.0
2018-01-30 11:50:00,49.18,49.18,49.01,49.02,553973.0,41.2954,41.2954,41.1527,41.161,553973.0
2018-01-30 11:55:00,49.01,49.07,48.92,49.04,461282.0,41.1527,41.203,41.0771,41.1778,461282.0
2018-01-30 12:00:00,49.04,49.08,49.01,49.01,266134.0,41.1778,41.2114,41.1527,41.1527,266134.0
2018-01-30 12:05:00,49.02,49.12,48.97,49.07,233945.0,41.161,41.245,41.1191,41.203,233945.0
2018-01-30 12:10:00,49.06,49.13,49.05,49.11,176770.0,41.1946,41.2534,41.1862,41.2366,176770.0
2018-01-30 12:15:00,49.11,49.12,49.02,49.09,206441.0,41.2366,41.245,41.161,41.2198,206441.0
2018-01-30 12:20:00,49.08,49.12,49.05,49.05,237259.0,41.2114,41.245,41.1862,41.1862,237259.0
2018-01-30 12:25:00,49.05,49.11,49.02,49.04,227431.0,41.1862,41.2366,41.161,41.1778,227431.0
2018-01-30 12:30:00,49.03,49.06,48.95,48.99,205774.0,41.1694,41.1946,41.1023,41.1359,205774.0
2018-01-30 12:35:00,48.98,49.0,48.89,48.92,290929.0,41.1275,41.1443,41.0519,41.0771,290929.0
2018-01-30 12:40:00,48.91,49.01,48.9,48.96,215570.0,41.0687,41.1527,41.0603,41.1107,215570.0
2018-01-30 12:45:00,48.96,48.96,48.86,48.9,223920.0,41.1107,41.1107,41.0267,41.0603,223920.0
2018-01-30 12:50:00,48.9,48.94,48.87,48.92,151917.0,41.0603,41.0939,41.0351,41.0771,151917.0
2018-01-30 12:55:00,48.92,48.96,48.91,48.95,152524.0,41.0771,41.1107,41.0687,41.1023,152524.0
2018-01-30 13:00:00,48.95,48.96,48.8,48.81,227750.0,41.1023,41.1107,40.9763,40.9847,227750.0
2018-01-30 13:05:00,48.82,48.83,48.74,48.83,207617.0,40.9931,41.0015,40.9259,41.0015,207617.0
2018-01-30 13:10:00,48.83,48.88,48.81,48.82,130302.0,41.0015,41.0435,40.9847,40.9931,130302.0
2018-01-30 13:15:00,48.82,48.9,48.8,48.85,163590.0,40.9931,41.0603,40.9763,41.0183,163590.0
2018-01-30 13:20:00,48.85,48.88,48.79,48.82,143214.0,41.0183,41.0435,40.9679,40.9931,143214.0
2018-01-30 13:25:00,48.83,48.89,48.82,48.87,132374.0,41.0015,41.0519,40.9931,41.0351,132374.0
2018-01-30 13:30:00,48.87,48.92,48.86,48.91,158037.0,41.0351,41.0771,41.0267,41.0687,158037.0
2018-01-30 13:35:00,48.92,49.02,48.89,49.0,321643.0,41.0771,41.161,41.0519,41.1443,321643.0
2018-01-30 13:40:00,49.01,49.07,49.0,49.01,180286.0,41.1527,41.203,41.1443,41.1527,180286.0
2018-01-30 13:45:00,49.01,49.08,48.99,49.0,365164.0,41.1527,41.2114,41.1359,41.1443,365164.0
2018-01-30 13:50:00,49.0,49.02,48.94,48.97,449746.0,41.1443,41.161,41.0939,41.1191,449746.0
2018-01-30 13:55:00,48.97,49.03,48.97,49.01,174871.0,41.1191,41.1694,41.1191,41.1527,174871.0
2018-01-30 14:00:00,49.01,49.09,49.0,49.04,186719.0,41.1527,41.2198,41.1443,41.1778,186719.0
2018-01-30 14:05:00,49.04,49.09,48.99,49.02,427622.0,41.1778,41.2198,41.1359,41.161,427622.0
2018-01-30 14:10:00,49.02,49.15,49.01,49.12,237699.0,41.161,41.2702,41.1527,41.245,237699.0
2018-01-30 14:15:00,49.12,49.2,49.1,49.2,293603.0,41.245,41.3122,41.2282,41.3122,293603.0
2018-01-30 14:20:00,49.2,49.21,49.15,49.15,197486.0,41.3122,41.3206,41.2702,41.2702,197486.0
2018-01-30 14:25:00,49.16,49.16,49.04,49.06,383005.0,41.2786,41.2786,41.1778,41.1946,383005.0
2018-01-30 14:30:00,49.07,49.08,48.88,48.91,272575.0,41.203,41.2114,41.0435,41.0687,272575.0
2018-01-30 14:35:00,48.91,48.94,48.86,48.91,156199.0,41.0687,41.0939,41.0267,41.0687,156199.0
2018-01-30 14:40:00,48.9,48.95,48.85,48.94,188386.0,41.0603,41.1023,41.0183,41.0939,188386.0
2018-01-30 14:45:00,48.94,49.0,48.92,49.0,156759.0,41.0939,41.1443,41.0771,41.1443,156759.0
2018-01-30 14:50:00,48.99,49.02,48.94,49.01,167532.0,41.1359,41.161,41.0939,41.1527,167532.0
2018-01-30 14:55:00,49.0,49.01,48.92,48.93,138286.0,41.1443,41.1527,41.0771,41.0855,138286.0
2018-01-30 15:00:00,48.92,49.0,48.88,48.98,312033.0,41.0771,41.1443,41.0435,41.1275,312033.0
2018-01-30 15:05:00,48.98,48.99,48.91,48.93,194624.0,41.1275,41.1359,41.0687,41.0855,194624.0
2018-01-30 15:10:00,48.93,49.03,48.93,49.01,193035.0,41.0855,41.1694,41.0855,41.1527,193035.0
2018-01-30 15:15:00,49.02,49.06,48.96,48.97,334847.0,41.161,41.1946,41.1107,41.1191,334847.0
2018-01-30 15:20:00,48.97,49.01,48.94,49.0,319416.0,41.1191,41.1527,41.0939,41.1443,319416.0
2018-01-30 15:25:00,49.0,49.03,48.98,49.0,329136.0,41.1443,41.1694,41.1275,41.1443,329136.0
2018-01-30 15:30:00,49.01,49.02,48.95,48.95,313613.0,41.1527,41.161,41.1023,41.1023,313613.0
2018-01-30 15:35:00,48.96,49.03,48.95,48.97,282062.0,41.1107,41.1694,41.1023,41.1191,282062.0
2018-01-30 15:40:00,48.96,48.99,48.87,48.87,322284.0,41.1107,41.1359,41.0351,41.0351,322284.0
2018-01-30 15:45:00,48.88,48.9,48.83,48.86,575863.0,41.0435,41.0603,41.0015,41.0267,575863.0
2018-01-30 15:50:00,48.86,48.88,48.81,48.84,495361.0,41.0267,41.0435,40.9847,41.0099,495361.0
2018-01-30 15:55:00,48.84,48.87,48.77,48.79,984232.0,41.0099,41.0351,40.9511,40.9679,984232.0
2018-01-31 09:30:00,49.22,49.25,48.75,48.93,1006819.0,41.329,41.3542,40.9343,41.0855,1006819.0
2018-01-31 09:35:00,48.93,48.97,48.84,48.86,377256.0,41.0855,41.1191,41.0099,41.0267,377256.0
2018-01-31 09:40:00,48.86,48.92,48.57,48.62,708207.0,41.0267,41.0771,40.7832,40.8252,708207.0
2018-01-31 09:45:00,48.61,48.61,48.41,48.45,665562.0,40.8168,40.8168,40.6488,40.6824,665562.0
2018-01-31 09:50:00,48.45,48.51,48.35,48.35,648545.0,40.6824,40.7328,40.5985,40.5985,648545.0
2018-01-31 09:55:00,48.36,48.42,48.18,48.27,846244.0,40.6069,40.6572,40.4557,40.5313,846244.0
2018-01-31 10:00:00,48.27,48.31,48.09,48.1,669705.0,40.5313,40.5649,40.3801,40.3885,669705.0
2018-01-31 10:05:00,48.1,48.21,48.08,48.09,531405.0,40.3885,40.4809,40.3717,40.3801,531405.0
2018-01-31 10:10:00,48.09,48.35,48.08,48.35,495371.0,40.3801,40.5985,40.3717,40.5985,495371.0
2018-01-31 10:15:00,48.35,48.41,48.3,48.34,429546.0,40.5985,40.6488,40.5565,40.5901,429546.0
2018-01-31 10:20:00,48.34,48.35,48.26,48.26,251641.0,40.5901,40.5985,40.5229,40.5229,251641.0
2018-01-31 10:25:00,48.26,48.34,48.25,48.3,236292.0,40.5229,40.5901,40.5145,40.5565,236292.0
2018-01-31 10:30:00,48.3,48.32,48.22,48.23,290888.0,40.5565,40.5733,40.4893,40.4977,290888.0
2018-01-31 10:35:00,48.23,48.32,48.23,48.27,324636.0,40.4977,40.5733,40.4977,40.5313,324636.0
2018-01-31 10:40:00,48.27,48.27,48.13,48.14,272595.0,40.5313,40.5313,40.4137,40.4221,272595.0
2018-01-31 10:45:00,48.14,48.15,48.08,48.09,338042.0,40.4221,40.4305,40.3717,40.3801,338042.0
2018-01-31 10:50:00,48.09,48.12,48.03,48.04,325173.0,40.3801,40.4053,40.3298,40.3382,325173.0
2018-01-31 10:55:00,48.05,48.05,47.93,48.01,656282.0,40.3466,40.3466,40.2458,40.313,656282.0
2018-01-31 11:00:00,48.02,48.05,47.94,48.05,289955.0,40.3214,40.3466,40.2542,40.3466,289955.0
2018-01-31 11:05:00,48.05,48.09,48.01,48.04,313019.0,40.3466,40.3801,40.313,40.3382,313019.0
2018-01-31 11:10:00,48.03,48.03,47.94,47.99,297326.0,40.3298,40.3298,40.2542,40.2962,297326.0
2018-01-31 11:15:00,48.0,48.04,47.93,47.93,200843.0,40.3046,40.3382,40.2458,40.2458,200843.0
2018-01-31 11:20:00,47.93,48.0,47.92,47.99,233664.0,40.2458,40.3046,40.2374,40.2962,233664.0
2018-01-31 11:25:00,47.99,48.02,47.93,47.96,316421.0,40.2962,40.3214,40.2458,40.271,316421.0
2018-01-31 11:30:00,47.96,48.02,47.94,48.01,164237.0,40.271,40.3214,40.2542,40.313,164237.0
2018-01-31 11:35:00,48.0,48.01,47.98,48.0,190109.0,40.3046,40.313,40.2878,40.3046,190109.0
2018-01-31 11:40:00,48.0,48.0,47.85,47.9,279858.0,40.3046,40.3046,40.1786,40.2206,279858.0
2018-01-31 11:45:00,47.89,47.89,47.76,47.8,290359.0,40.2122,40.2122,40.1031,40.1366,290359.0
2018-01-31 11:50:00,47.8,47.81,47.65,47.67,510133.0,40.1366,40.145,40.0107,40.0275,510133.0
2018-01-31 11:55:00,47.68,47.73,47.63,47.68,452261.0,40.0359,40.0779,39.9939,40.0359,452261.0
2018-01-31 12:00:00,47.68,47.7,47.56,47.65,417620.0,40.0359,40.0527,39.9351,40.0107,417620.0
2018-01-31 12:05:00,47.65,47.71,47.6,47.67,330515.0,40.0107,40.0611,39.9687,40.0275,330515.0
2018-01-31 12:10:00,47.66,47.73,47.65,47.67,195805.0,40.0191,40.0779,40.0107,40.0275,195805.0
2018-01-31 12:15:00,47.68,47.69,47.61,47.65,192749.0,40.0359,40.0443,39.9771,40.0107,192749.0
2018-01-31 12:20:00,47.65,47.84,47.64,47.83,340397.0,40.0107,40.1702,40.0023,40.1618,340397.0
2018-01-31 12:25:00,47.82,47.9,47.81,47.86,289202.0,40.1534,40.2206,40.145,40.187,289202.0
2018-01-31 12:30:00,47.86,47.87,47.77,47.81,209060.0,40.187,40.1954,40.1114,40.145,209060.0
2018-01-31 12:35:00,47.81,47.88,47.8,47.87,193271.0,40.145,40.2038,40.1366,40.1954,193271.0
2018-01-31 12:40:00,47.88,47.88,47.8,47.86,218505.0,40.2038,40.2038,40.1366,40.187,218505.0
2018-01-31 12:45:00,47.86,47.92,47.86,47.88,202008.0,40.187,40.2374,40.187,40.2038,202008.0
2018-01-31 12:50:00,47.87,47.9,47.84,47.85,250624.0,40.1954,40.2206,40.1702,40.1786,250624.0
2018-01-31 12:55:00,47.84,47.96,47.84,47.93,164017.0,40.1702,40.271,40.1702,40.2458,164017.0
2018-01-31 13:00:00,47.93,47.99,47.9,47.97,269550.0,40.2458,40.2962,40.2206,40.2794,269550.0
2018-01-31 13:05:00,47.98,48.02,47.92,47.92,186912.0,40.2878,40.3214,40.2374,40.2374,186912.0
2018-01-31 13:10:00,47.92,47.98,47.88,47.94,298681.0,40.2374,40.2878,40.2038,40.2542,298681.0
2018-01-31 13:15:00,47.94,47.96,47.89,47.93,158959.0,40.2542,40.271,40.2122,40.2458,158959.0
2018-01-31 13:20:00,47.94,47.98,47.93,47.98,215292.0,40.2542,40.2878,40.2458,40.2878,215292.0
2018-01-31 13:25:00,47.97,47.97,47.89,47.93,197649.0,40.2794,40.2794,40.2122,40.2458,197649.0
2018-01-31 13:30:00,47.92,47.97,47.9,47.95,153756.0,40.2374,40.2794,40.2206,40.2626,153756.0
2018-01-31 13:35:00,47.95,47.98,47.92,47.96,183522.0,40.2626,40.2878,40.2374,40.271,183522.0
2018-01-31 13:40:00,47.96,47.98,47.93,47.95,240551.0,40.271,40.2878,40.2458,40.2626,240551.0
2018-01-31 13:45:00,47.96,48.0,47.94,48.0,152349.0,40.271,40.3046,40.2542,40.3046,152349.0
2018-01-31 13:50:00,48.0,48.09,47.97,48.08,304329.0,40.3046,40.3801,40.2794,40.3717,304329.0
2018-01-31 13:55:00,48.08,48.09,47.96,48.0,248883.0,40.3717,40.3801,40.271,40.3046,248883.0
2018-01-31 14:00:00,48.0,48.15,47.97,48.03,558546.0,40.3046,40.4305,40.2794,40.3298,558546.0
2018-01-31 14:05:00,48.02,48.12,48.0,48.07,402471.0,40.3214,40.4053,40.3046,40.3634,402471.0
2018-01-31 14:10:00,48.07,48.12,48.01,48.03,425440.0,40.3634,40.4053,40.313,40.3298,425440.0
2018-01-31 14:15:00,48.03,48.1,48.01,48.03,279875.0,40.3298,40.3885,40.313,40.3298,279875.0
2018-01-31 14:20:00,48.03,48.05,47.97,48.02,680321.0,40.3298,40.3466,40.2794,40.3214,680321.0
2018-01-31 14:25:00,48.02,48.08,48.0,48.07,551729.0,40.3214,40.3717,40.3046,40.3634,551729.0
2018-01-31 14:30:00,48.07,48.15,48.03,48.1,434207.0,40.3634,40.4305,40.3298,40.3885,434207.0
2018-01-31 14:35:00,48.1,48.12,48.04,48.05,281738.0,40.3885,40.4053,40.3382,40.3466,281738.0
2018-01-31 14:40:00,48.05,48.13,48.04,48.07,380657.0,40.3466,40.4137,40.3382,40.3634,380657.0
2018-01-31 14:45:00,48.08,48.1,48.04,48.05,552226.0,40.3717,40.3885,40.3382,40.3466,552226.0
2018-01-31 14:50:00,48.05,48.09,47.97,48.04,502439.0,40.3466,40.3801,40.2794,40.3382,502439.0
2018-01-31 14:55:00,48.03,48.12,48.02,48.11,292453.0,40.3298,40.4053,40.3214,40.3969,292453.0
2018-01-31 15:00:00,48.1,48.11,48.01,48.04,362475.0,40.3885,40.3969,40.313,40.3382,362475.0
2018-01-31 15:05:00,48.03,48.05,47.99,48.04,388853.0,40.3298,40.3466,40.2962,40.3382,388853.0
2018-01-31 15:10:00,48.05,48.09,48.01,48.02,352599.0,40.3466,40.3801,40.313,40.3214,352599.0
2018-01-31 15:15:00,48.01,48.06,48.0,48.04,306375.0,40.313,40.355,40.3046,40.3382,306375.0
2018-01-31 15:20:00,48.04,48.11,48.02,48.1,328859.0,40.3382,40.3969,40.3214,40.3885,328859.0
2018-01-31 15:25:00,48.1,48.15,48.06,48.11,399269.0,40.3885,40.4305,40.355,40.3969,399269.0
2018-01-31 15:30:00,48.11,48.18,48.09,48.16,312135.0,40.3969,40.4557,40.3801,40.4389,312135.0
2018-01-31 15:35:00,48.17,48.22,48.13,48.15,650191.0,40.4473,40.4893,40.4137,40.4305,650191.0
2018-01-31 15:40:00,48.16,48.27,48.15,48.22,554182.0,40.4389,40.5313,40.4305,40.4893,554182.0
2018-01-31 15:45:00,48.22,48.27,48.12,48.12,512845.0,40.4893,40.5313,40.4053,40.4053,512845.0
2018-01-31 15:50:00,48.12,48.13,48.02,48.02,1057831.0,40.4053,40.4137,40.3214,40.3214,1057831.0
2018-01-31 15:55:00,48.03,48.18,48.02,48.16,1774494.0,40.3298,40.4557,40.3214,40.4389,1774494.0
2018-02-01 09:30:00,47.7,48.09,47.56,47.89,893337.0,40.0527,40.3801,39.9351,40.2122,893337.0
2018-02-01 09:35:00,47.88,48.16,47.86,48.14,527893.0,40.2038,40.4389,40.187,40.4221,527893.0
2018-02-01 09:40:00,48.14,48.16,47.92,48.12,624400.0,40.4221,40.4389,40.2374,40.4053,624400.0
2018-02-01 09:45:00,48.12,48.23,48.05,48.06,595048.0,40.4053,40.4977,40.3466,40.355,595048.0
2018-02-01 09:50:00,48.06,48.32,48.06,48.32,481013.0,40.355,40.5733,40.355,40.5733,481013.0
2018-02-01 09:55:00,48.31,48.42,48.26,48.32,428990.0,40.5649,40.6572,40.5229,40.5733,428990.0
2018-02-01 10:00:00,48.33,48.47,48.3,48.37,308591.0,40.5817,40.6992,40.5565,40.6153,308591.0
2018-02-01 10:05:00,48.37,48.39,48.24,48.25,306216.0,40.6153,40.632,40.5061,40.5145,306216.0
2018-02-01 10:10:00,48.25,48.27,48.1,48.14,376453.0,40.5145,40.5313,40.3885,40.4221,376453.0
2018-02-01 10:15:00,48.15,48.21,48.05,48.21,457171.0,40.4305,40.4809,40.3466,40.4809,457171.0
2018-02-01 10:20:00,48.21,48.28,48.2,48.22,252676.0,40.4809,40.5397,40.4725,40.4893,252676.0
2018-02-01 10:25:00,48.22,48.24,48.08,48.12,404032.0,40.4893,40.5061,40.3717,40.4053,404032.0
2018-02-01 10:30:00,48.11,48.18,48.09,48.16,210419.0,40.3969,40.4557,40.3801,40.4389,210419.0
2018-02-01 10:35:00,48.16,48.29,48.15,48.27,169169.0,40.4389,40.5481,40.4305,40.5313,169169.0
2018-02-01 10:40:00,48.27,48.31,48.21,48.22,224114.0,40.5313,40.5649,40.4809,40.4893,224114.0
2018-02-01 10:45:00,48.22,48.27,48.2,48.25,163521.0,40.4893,40.5313,40.4725,40.5145,163521.0
2018-02-01 10:50:00,48.25,48.28,48.15,48.2,219441.0,40.5145,40.5397,40.4305,40.4725,219441.0
2018-02-01 10:55:00,48.2,48.22,48.11,48.18,277211.0,40.4725,40.4893,40.3969,40.4557,277211.0
2018-02-01 11:00:00,48.18,48.23,48.11,48.12,176438.0,40.4557,40.4977,40.3969,40.4053,176438.0
2018-02-01 11:05:00,48.12,48.13,48.02,48.03,272518.0,40.4053,40.4137,40.3214,40.3298,272518.0
2018-02-01 11:10:00,48.02,48.06,47.92,47.96,645480.0,40.3214,40.355,40.2374,40.271,645480.0
2018-02-01 11:15:00,47.97,48.03,47.9,47.9,178490.0,40.2794,40.3298,40.2206,40.2206,178490.0
2018-02-01 11:20:00,47.91,47.94,47.83,47.87,209661.0,40.229,40.2542,40.1618,40.1954,209661.0
2018-02-01 11:25:00,47.87,48.0,47.84,47.96,175209.0,40.1954,40.3046,40.1702,40.271,175209.0
2018-02-01 11:30:00,47.96,48.02,47.95,47.99,137957.0,40.271,40.3214,40.2626,40.2962,137957.0
2018-02-01 11:35:00,47.99,48.01,47.94,48.0,160954.0,40.2962,40.313,40.2542,40.3046,160954.0
2018-02-01 11:40:00,47.99,48.01,47.96,48.0,163772.0,40.2962,40.313,40.271,40.3046,163772.0
2018-02-01 11:45:00,48.0,48.01,47.96,47.99,131412.0,40.3046,40.313,40.271,40.2962,131412.0
2018-02-01 11:50:00,47.99,48.0,47.94,47.95,108144.0,40.2962,40.3046,40.2542,40.2626,108144.0
2018-02-01 11:55:00,47.95,47.98,47.91,47.94,119518.0,40.2626,40.2878,40.229,40.2542,119518.0
2018-02-01 12:00:00,47.94,47.98,47.92,47.96,123194.0,40.2542,40.2878,40.2374,40.271,123194.0
2018-02-01 12:05:00,47.96,47.97,47.91,47.91,131445.0,40.271,40.2794,40.229,40.229,131445.0
2018-02-01 12:10:00,47.92,47.92,47.77,47.79,228039.0,40.2374,40.2374,40.1114,40.1282,228039.0
2018-02-01 12:15:00,47.79,47.88,47.78,47.87,153609.0,40.1282,40.2038,40.1198,40.1954,153609.0
2018-02-01 12:20:00,47.87,47.89,47.82,47.82,96378.0,40.1954,40.2122,40.1534,40.1534,96378.0
2018-02-01 12:25:00,47.83,47.83,47.78,47.83,96291.0,40.1618,40.1618,40.1198,40.1618,96291.0
2018-02-01 12:30:00,47.83,47.9,47.82,47.89,69314.0,40.1618,40.2206,40.1534,40.2122,69314.0
2018-02-01 12:35:00,47.89,47.9,47.84,47.85,97334.0,40.2122,40.2206,40.1702,40.1786,97334.0
2018-02-01 12:40:00,47.85,47.86,47.82,47.83,65519.0,40.1786,40.187,40.1534,40.1618,65519.0
2018-02-01 12:45:00,47.84,47.86,47.8,47.85,95799.0,40.1702,40.187,40.1366,40.1786,95799.0
2018-02-01 12:50:00,47.84,47.86,47.81,47.84,105580.0,40.1702,40.187,40.145,40.1702,105580.0
2018-02-01 12:55:00,47.83,47.85,47.81,47.83,96697.0,40.1618,40.1786,40.145,40.1618,96697.0
2018-02-01 13:00:00,47.83,47.87,47.82,47.87,199470.0,40.1618,40.1954,40.1534,40.1954,199470.0
2018-02-01 13:05:00,47.87,47.93,47.83,47.9,273513.0,40.1954,40.2458,40.1618,40.2206,273513.0
2018-02-01 13:10:00,47.91,47.96,47.9,47.93,88815.0,40.229,40.271,40.2206,40.2458,88815.0
2018-02-01 13:15:00,47.92,47.92,47.86,47.87,130201.0,40.2374,40.2374,40.187,40.1954,130201.0
2018-02-01 13:20:00,47.87,47.88,47.84,47.84,127347.0,40.1954,40.2038,40.1702,40.1702,127347.0
2018-02-01 13:25:00,47.84,47.96,47.84,47.91,174151.0,40.1702,40.271,40.1702,40.229,174151.0
2018-02-01 13:30:00,47.91,47.92,47.86,47.87,82829.0,40.229,40.2374,40.187,40.1954,82829.0
2018-02-01 13:35:00,47.87,47.91,47.84,47.86,164708.0,40.1954,40.229,40.1702,40.187,164708.0
2018-02-01 13:40:00,47.86,47.9,47.84,47.85,126762.0,40.187,40.2206,40.1702,40.1786,126762.0
2018-02-01 13:45:00,47.84,47.87,47.8,47.83,135736.0,40.1702,40.1954,40.1366,40.1618,135736.0
2018-02-01 13:50:00,47.83,47.84,47.72,47.73,151148.0,40.1618,40.1702,40.0695,40.0779,151148.0
2018-02-01 13:55:00,47.73,47.84,47.73,47.82,155607.0,40.0779,40.1702,40.0779,40.1534,155607.0
2018-02-01 14:00:00,47.82,47.88,47.78,47.87,206145.0,40.1534,40.2038,40.1198,40.1954,206145.0
2018-02-01 14:05:00,47.86,47.9,47.81,47.84,182940.0,40.187,40.2206,40.145,40.1702,182940.0
2018-02-01 14:10:00,47.84,47.87,47.79,47.83,134943.0,40.1702,40.1954,40.1282,40.1618,134943.0
2018-02-01 14:15:00,47.82,47.87,47.77,47.78,206328.0,40.1534,40.1954,40.1114,40.1198,206328.0
2018-02-01 14:20:00,47.77,47.78,47.66,47.74,257314.0,40.1114,40.1198,40.0191,40.0863,257314.0
2018-02-01 14:25:00,47.75,47.83,47.73,47.82,270373.0,40.0947,40.1618,40.0779,40.1534,270373.0
2018-02-01 14:30:00,47.82,47.86,47.79,47.8,194725.0,40.1534,40.187,40.1282,40.1366,194725.0
2018-02-01 14:35:00,47.8,47.85,47.77,47.81,173627.0,40.1366,40.1786,40.1114,40.145,173627.0
2018-02-01 14:40:00,47.8,47.82,47.76,47.79,118909.0,40.1366,40.1534,40.1031,40.1282,118909.0
2018-02-01 14:45:00,47.79,47.83,47.76,47.78,182580.0,40.1282,40.1618,40.1031,40.1198,182580.0
2018-02-01 14:50:00,47.78,47.81,47.76,47.78,98004.0,40.1198,40.145,40.1031,40.1198,98004.0
2018-02-01 14:55:00,47.78,47.81,47.77,47.8,180017.0,40.1198,40.145,40.1114,40.1366,180017.0
2018-02-01 15:00:00,47.79,47.82,47.77,47.78,226653.0,40.1282,40.1534,40.1114,40.1198,226653.0
2018-02-01 15:05:00,47.79,47.82,47.76,47.82,84513.0,40.1282,40.1534,40.1031,40.1534,84513.0
2018-02-01 15:10:00,47.82,47.85,47.78,47.79,111904.0,40.1534,40.1786,40.1198,40.1282,111904.0
2018-02-01 15:15:00,47.79,47.83,47.75,47.76,144938.0,40.1282,40.1618,40.0947,40.1031,144938.0
2018-02-01 15:20:00,47.76,47.76,47.68,47.69,254838.0,40.1031,40.1031,40.0359,40.0443,254838.0
2018-02-01 15:25:00,47.69,47.7,47.61,47.62,332552.0,40.0443,40.0527,39.9771,39.9855,332552.0
2018-02-01 15:30:00,47.62,47.63,47.45,47.55,513871.0,39.9855,39.9939,39.8428,39.9267,513871.0
2018-02-01 15:35:00,47.55,47.55,47.48,47.51,345873.0,39.9267,39.9267,39.8679,39.8931,345873.0
2018-02-01 15:40:00,47.51,47.56,47.45,47.52,385983.0,39.8931,39.9351,39.8428,39.9015,385983.0
2018-02-01 15:45:00,47.52,47.57,47.52,47.53,551252.0,39.9015,39.9435,39.9015,39.9099,551252.0
2018-02-01 15:50:00,47.54,47.61,47.48,47.52,751935.0,39.9183,39.9771,39.8679,39.9015,751935.0
2018-02-01 15:55:00,47.52,47.69,47.48,47.64,1683865.0,39.9015,40.0443,39.8679,40.0023,1683865.0
2018-02-02 09:30:00,47.32,47.79,47.3,47.6,957138.0,39.7336,40.1282,39.7168,39.9687,957138.0
2018-02-02 09:35:00,47.58,47.6,47.22,47.22,739790.0,39.9519,39.9687,39.6496,39.6496,739790.0
2018-02-02 09:40:00,47.21,47.51,47.19,47.41,653603.0,39.6412,39.8931,39.6244,39.8092,653603.0
2018-02-02 09:45:00,47.41,47.57,47.38,47.57,465500.0,39.8092,39.9435,39.784,39.9435,465500.0
2018-02-02 09:50:00,47.57,47.63,47.34,47.36,771552.0,39.9435,39.9939,39.7504,39.7672,771552.0
2018-02-02 09:55:00,47.36,47.44,47.32,47.34,326381.0,39.7672,39.8344,39.7336,39.7504,326381.0
2018-02-02 10:00:00,47.33,47.37,46.93,46.94,968535.0,39.742,39.7756,39.4061,39.4145,968535.0
2018-02-02 10:05:00,46.94,47.12,46.9,47.1,372616.0,39.4145,39.5657,39.3809,39.5489,372616.0
2018-02-02 10:10:00,47.1,47.11,46.96,47.09,257634.0,39.5489,39.5573,39.4313,39.5405,257634.0
2018-02-02 10:15:00,47.08,47.17,47.05,47.14,247299.0,39.5321,39.6076,39.5069,39.5825,247299.0
2018-02-02 10:20:00,47.15,47.23,47.05,47.18,216348.0,39.5908,39.658,39.5069,39.616,216348.0
2018-02-02 10:25:00,47.17,47.23,47.13,47.18,254206.0,39.6076,39.658,39.5741,39.616,254206.0
2018-02-02 10:30:00,47.18,47.2,47.13,47.19,221906.0,39.616,39.6328,39.5741,39.6244,221906.0
2018-02-02 10:35:00,47.18,47.27,47.12,47.25,328159.0,39.616,39.6916,39.5657,39.6748,328159.0
2018-02-02 10:40:00,47.25,47.35,47.24,47.26,203835.0,39.6748,39.7588,39.6664,39.6832,203835.0
2018-02-02 10:45:00,47.26,47.26,47.18,47.21,154784.0,39.6832,39.6832,39.616,39.6412,154784.0
2018-02-02 10:50:00,47.21,47.32,47.2,47.3,168021.0,39.6412,39.7336,39.6328,39.7168,168021.0
2018-02-02 10:55:00,47.29,47.3,47.2,47.26,164939.0,39.7084,39.7168,39.6328,39.6832,164939.0
2018-02-02 11:00:00,47.25,47.27,47.11,47.13,232260.0,39.6748,39.6916,39.5573,39.5741,232260.0
2018-02-02 11:05:00,47.14,47.32,47.12,47.3,165302.0,39.5825,39.7336,39.5657,39.7168,165302.0
2018-02-02 11:10:00,47.3,47.39,47.28,47.36,136724.0,39.7168,39.7924,39.7,39.7672,136724.0
2018-02-02 11:15:00,47.37,47.39,47.27,47.3,254474.0,39.7756,39.7924,39.6916,39.7168,254474.0
2018-02-02 11:20:00,47.3,47.31,47.24,47.26,177960.0,39.7168,39.7252,39.6664,39.6832,177960.0
2018-02-02 11:25:00,47.25,47.33,47.22,47.28,148187.0,39.6748,39.742,39.6496,39.7,148187.0
2018-02-02 11:30:00,47.28,47.32,47.22,47.24,126472.0,39.7,39.7336,39.6496,39.6664,126472.0
2018-02-02 11:35:00,47.24,47.27,47.2,47.25,108219.0,39.6664,39.6916,39.6328,39.6748,108219.0
2018-02-02 11:40:00,47.26,47.27,47.17,47.17,110403.0,39.6832,39.6916,39.6076,39.6076,110403.0
2018-02-02 11:45:00,47.18,47.22,47.13,47.15,149246.0,39.616,39.6496,39.5741,39.5908,149246.0
2018-02-02 11:50:00,47.15,47.17,47.1,47.15,124057.0,39.5908,39.6076,39.5489,39.5908,124057.0
2018-02-02 11:55:00,47.15,47.19,47.01,47.02,168809.0,39.5908,39.6244,39.4733,39.4817,168809.0
2018-02-02 12:00:00,47.02,47.04,46.96,46.96,177966.0,39.4817,39.4985,39.4313,39.4313,177966.0
2018-02-02 12:05:00,46.97,47.08,46.96,47.07,141868.0,39.4397,39.5321,39.4313,39.5237,141868.0
2018-02-02 12:10:00,47.07,47.11,47.02,47.08,115941.0,39.5237,39.5573,39.4817,39.5321,115941.0
2018-02-02 12:15:00,47.08,47.18,47.07,47.18,115389.0,39.5321,39.616,39.5237,39.616,115389.0
2018-02-02 12:20:00,47.17,47.21,47.13,47.21,95133.0,39.6076,39.6412,39.5741,39.6412,95133.0
2018-02-02 12:25:00,47.21,47.29,47.17,47.28,145900.0,39.6412,39.7084,39.6076,39.7,145900.0
2018-02-02 12:30:00,47.28,47.28,47.2,47.23,95440.0,39.7,39.7,39.6328,39.658,95440.0
2018-02-02 12:35:00,47.23,47.24,47.19,47.2,98673.0,39.658,39.6664,39.6244,39.6328,98673.0
2018-02-02 12:40:00,47.2,47.23,47.15,47.2,97194.0,39.6328,39.658,39.5908,39.6328,97194.0
2018-02-02 12:45:00,47.2,47.2,47.1,47.16,79686.0,39.6328,39.6328,39.5489,39.5992,79686.0
2018-02-02 12:50:00,47.17,47.18,47.1,47.11,101155.0,39.6076,39.616,39.5489,39.5573,101155.0
2018-02-02 12:55:00,47.11,47.18,47.1,47.12,113376.0,39.5573,39.616,39.5489,39.5657,113376.0
2018-02-02 13:00:00,47.12,47.14,47.05,47.08,96342.0,39.5657,39.5825,39.5069,39.5321,96342.0
2018-02-02 13:05:00,47.07,47.08,47.01,47.01,106929.0,39.5237,39.5321,39.4733,39.4733,106929.0
2018-02-02 13:10:00,47.01,47.1,47.0,47.07,92467.0,39.4733,39.5489,39.4649,39.5237,92467.0
2018-02-02 13:15:00,47.06,47.09,47.03,47.03,67854.0,39.5153,39.5405,39.4901,39.4901,67854.0
2018-02-02 13:20:00,47.03,47.03,46.95,46.95,210451.0,39.4901,39.4901,39.4229,39.4229,210451.0
2018-02-02 13:25:00,46.95,47.0,46.91,46.99,366671.0,39.4229,39.4649,39.3893,39.4565,366671.0
2018-02-02 13:30:00,47.0,47.06,46.99,47.02,161376.0,39.4649,39.5153,39.4565,39.4817,161376.0
2018-02-02 13:35:00,47.03,47.03,46.95,46.96,108827.0,39.4901,39.4901,39.4229,39.4313,108827.0
2018-02-02 13:40:00,46.96,46.97,46.86,46.9,166580.0,39.4313,39.4397,39.3473,39.3809,166580.0
2018-02-02 13:45:00,46.91,46.96,46.87,46.88,137587.0,39.3893,39.4313,39.3557,39.3641,137587.0
2018-02-02 13:50:00,46.89,46.99,46.89,46.97,107674.0,39.3725,39.4565,39.3725,39.4397,107674.0
2018-02-02 13:55:00,46.98,47.01,46.93,46.94,106594.0,39.4481,39.4733,39.4061,39.4145,106594.0
2018-02-02 14:00:00,46.94,46.95,46.88,46.89,205832.0,39.4145,39.4229,39.3641,39.3725,205832.0
2018-02-02 14:05:00,46.89,46.91,46.84,46.87,236170.0,39.3725,39.3893,39.3305,39.3557,236170.0
2018-02-02 14:10:00,46.86,46.87,46.77,46.84,216419.0,39.3473,39.3557,39.2718,39.3305,216419.0
2018-02-02 14:15:00,46.85,46.87,46.74,46.82,195317.0,39.3389,39.3557,39.2466,39.3138,195317.0
2018-02-02 14:20:00,46.82,46.88,46.73,46.79,215469.0,39.3138,39.3641,39.2382,39.2886,215469.0
2018-02-02 14:25:00,46.79,46.82,46.66,46.7,280003.0,39.2886,39.3138,39.1794,39.213,280003.0
2018-02-02 14:30:00,46.69,46.85,46.69,46.82,225002.0,39.2046,39.3389,39.2046,39.3138,225002.0
2018-02-02 14:35:00,46.82,46.85,46.7,46.73,205490.0,39.3138,39.3389,39.213,39.2382,205490.0
2018-02-02 14:40:00,46.73,46.82,46.73,46.8,155343.0,39.2382,39.3138,39.2382,39.297,155343.0
2018-02-02 14:45:00,46.79,46.8,46.65,46.68,188424.0,39.2886,39.297,39.171,39.1962,188424.0
2018-02-02 14:50:00,46.68,46.71,46.61,46.67,213186.0,39.1962,39.2214,39.1374,39.1878,213186.0
2018-02-02 14:55:00,46.68,46.7,46.49,46.57,365690.0,39.1962,39.213,39.0367,39.1038,365690.0
2018-02-02 15:00:00,46.57,46.64,46.46,46.5,274647.0,39.1038,39.1626,39.0115,39.0451,274647.0
2018-02-02 15:05:00,46.49,46.5,46.39,46.42,258637.0,39.0367,39.0451,38.9527,38.9779,258637.0
2018-02-02 15:10:00,46.42,46.54,46.41,46.48,336885.0,38.9779,39.0786,38.9695,39.0283,336885.0
2018-02-02 15:15:00,46.49,46.58,46.44,46.52,485121.0,39.0367,39.1122,38.9947,39.0619,485121.0
2018-02-02 15:20:00,46.52,46.58,46.5,46.52,297676.0,39.0619,39.1122,39.0451,39.0619,297676.0
2018-02-02 15:25:00,46.53,46.57,46.4,46.4,338896.0,39.0702,39.1038,38.9611,38.9611,338896.0
2018-02-02 15:30:00,46.41,46.41,46.29,46.36,550039.0,38.9695,38.9695,38.8687,38.9275,550039.0
2018-02-02 15:35:00,46.36,46.38,46.3,46.34,535954.0,38.9275,38.9443,38.8771,38.9107,535954.0
2018-02-02 15:40:00,46.34,46.34,46.17,46.23,641839.0,38.9107,38.9107,38.768,38.8183,641839.0
2018-02-02 15:45:00,46.23,46.25,46.18,46.18,516685.0,38.8183,38.8351,38.7764,38.7764,516685.0
2018-02-02 15:50:00,46.19,46.24,46.18,46.2,623529.0,38.7848,38.8267,38.7764,38.7932,623529.0
2018-02-02 15:55:00,46.2,46.22,46.1,46.15,1348475.0,38.7932,38.8099,38.7092,38.7512,1348475.0
2018-02-05 09:30:00,46.35,46.49,46.18,46.22,1616947.0,38.9191,39.0367,38.7764,38.8099,1616947.0
2018-02-05 09:35:00,46.23,46.56,46.18,46.34,886052.0,38.8183,39.0954,38.7764,38.9107,886052.0
2018-02-05 09:40:00,46.34,46.45,46.2,46.23,691858.0,38.9107,39.0031,38.7932,38.8183,691858.0
2018-02-05 09:45:00,46.21,46.32,46.1,46.25,701785.0,38.8016,38.8939,38.7092,38.8351,701785.0
2018-02-05 09:50:00,46.25,46.38,46.23,46.32,694997.0,38.8351,38.9443,38.8183,38.8939,694997.0
2018-02-05 09:55:00,46.31,46.5,46.31,46.4,361149.0,38.8855,39.0451,38.8855,38.9611,361149.0
2018-02-05 10:00:00,46.4,46.61,46.38,46.57,739540.0,38.9611,39.1374,38.9443,39.1038,739540.0
2018-02-05 10:05:00,46.56,46.86,46.5,46.85,582890.0,39.0954,39.3473,39.0451,39.3389,582890.0
2018-02-05 10:10:00,46.85,46.99,46.79,46.98,470629.0,39.3389,39.4565,39.2886,39.4481,470629.0
2018-02-05 10:15:00,46.99,47.04,46.78,47.0,433799.0,39.4565,39.4985,39.2802,39.4649,433799.0
2018-02-05 10:20:00,47.0,47.08,46.9,47.03,455681.0,39.4649,39.5321,39.3809,39.4901,455681.0
2018-02-05 10:25:00,47.04,47.13,47.02,47.06,431882.0,39.4985,39.5741,39.4817,39.5153,431882.0
2018-02-05 10:30:00,47.06,47.07,46.92,47.0,412768.0,39.5153,39.5237,39.3977,39.4649,412768.0
2018-02-05 10:35:00,46.99,47.07,46.9,46.94,280577.0,39.4565,39.5237,39.3809,39.4145,280577.0
2018-02-05 10:40:00,46.94,47.21,46.93,47.18,392147.0,39.4145,39.6412,39.4061,39.616,392147.0
2018-02-05 10:45:00,47.17,47.26,47.05,47.07,343044.0,39.6076,39.6832,39.5069,39.5237,343044.0
2018-02-05 10:50:00,47.05,47.08,46.89,47.01,329439.0,39.5069,39.5321,39.3725,39.4733,329439.0
2018-02-05 10:55:00,47.01,47.11,46.98,47.05,275963.0,39.4733,39.5573,39.4481,39.5069,275963.0
2018-02-05 11:00:00,47.05,47.15,47.01,47.12,333318.0,39.5069,39.5908,39.4733,39.5657,333318.0
2018-02-05 11:05:00,47.12,47.2,47.06,47.07,277537.0,39.5657,39.6328,39.5153,39.5237,277537.0
2018-02-05 11:10:00,47.06,47.14,47.0,47.02,190951.0,39.5153,39.5825,39.4649,39.4817,190951.0
2018-02-05 11:15:00,47.02,47.07,46.93,46.94,294088.0,39.4817,39.5237,39.4061,39.4145,294088.0
2018-02-05 11:20:00,46.94,46.97,46.88,46.94,251005.0,39.4145,39.4397,39.3641,39.4145,251005.0
2018-02-05 11:25:00,46.94,46.97,46.84,46.87,192638.0,39.4145,39.4397,39.3305,39.3557,192638.0
2018-02-05 11:30:00,46.87,46.87,46.75,46.83,204700.0,39.3557,39.3557,39.255,39.3222,204700.0
2018-02-05 11:35:00,46.83,46.83,46.75,46.8,189070.0,39.3222,39.3222,39.255,39.297,189070.0
2018-02-05 11:40:00,46.8,46.82,46.77,46.78,241790.0,39.297,39.3138,39.2718,39.2802,241790.0
2018-02-05 11:45:00,46.78,46.81,46.75,46.77,194576.0,39.2802,39.3054,39.255,39.2718,194576.0
2018-02-05 11:50:00,46.76,46.81,46.76,46.77,102985.0,39.2634,39.3054,39.2634,39.2718,102985.0
2018-02-05 11:55:00,46.77,46.92,46.76,46.9,273703.0,39.2718,39.3977,39.2634,39.3809,273703.0
2018-02-05 12:00:00,46.9,46.91,46.78,46.79,125689.0,39.3809,39.3893,39.2802,39.2886,125689.0
2018-02-05 12:05:00,46.79,46.85,46.69,46.7,207430.0,39.2886,39.3389,39.2046,39.213,207430.0
2018-02-05 12:10:00,46.7,46.74,46.64,46.68,177717.0,39.213,39.2466,39.1626,39.1962,177717.0
2018-02-05 12:15:00,46.68,46.68,46.59,46.6,174283.0,39.1962,39.1962,39.1206,39.129,174283.0
2018-02-05 12:20:00,46.59,46.63,46.51,46.55,209409.0,39.1206,39.1542,39.0535,39.087,209409.0
2018-02-05 12:25:00,46.56,46.7,46.55,46.63,168271.0,39.0954,39.213,39.087,39.1542,168271.0
2018-02-05 12:30:00,46.62,46.75,46.6,46.73,123481.0,39.1458,39.255,39.129,39.2382,123481.0
2018-02-05 12:35:00,46.73,46.73,46.62,46.64,139586.0,39.2382,39.2382,39.1458,39.1626,139586.0
2018-02-05 12:40:00,46.64,46.79,46.63,46.79,153127.0,39.1626,39.2886,39.1542,39.2886,153127.0
2018-02-05 12:45:00,46.79,46.81,46.71,46.78,129402.0,39.2886,39.3054,39.2214,39.2802,129402.0
2018-02-05 12:50:00,46.78,46.85,46.77,46.79,171447.0,39.2802,39.3389,39.2718,39.2886,171447.0
2018-02-05 12:55:00,46.79,46.87,46.71,46.72,171037.0,39.2886,39.3557,39.2214,39.2298,171037.0
2018-02-05 13:00:00,46.72,46.72,46.55,46.55,254107.0,39.2298,39.2298,39.087,39.087,254107.0
2018-02-05 13:05:00,46.55,46.63,46.52,46.54,246224.0,39.087,39.1542,39.0619,39.0786,246224.0
2018-02-05 13:10:00,46.53,46.61,46.49,46.55,243750.0,39.0702,39.1374,39.0367,39.087,243750.0
2018-02-05 13:15:00,46.54,46.59,46.46,46.5,1354338.0,39.0786,39.1206,39.0115,39.0451,1354338.0
2018-02-05 13:20:00,46.5,46.56,46.46,46.54,465268.0,39.0451,39.0954,39.0115,39.0786,465268.0
2018-02-05 13:25:00,46.54,46.58,46.44,46.55,332568.0,39.0786,39.1122,38.9947,39.087,332568.0
2018-02-05 13:30:00,46.56,46.72,46.56,46.63,317185.0,39.0954,39.2298,39.0954,39.1542,317185.0
2018-02-05 13:35:00,46.63,46.66,46.51,46.56,356796.0,39.1542,39.1794,39.0535,39.0954,356796.0
2018-02-05 13:40:00,46.56,46.61,46.53,46.59,489824.0,39.0954,39.1374,39.0702,39.1206,489824.0
2018-02-05 13:45:00,46.59,46.6,46.56,46.59,363209.0,39.1206,39.129,39.0954,39.1206,363209.0
2018-02-05 13:50:00,46.59,46.73,46.58,46.71,365496.0,39.1206,39.2382,39.1122,39.2214,365496.0
2018-02-05 13:55:00,46.71,46.83,46.69,46.79,239410.0,39.2214,39.3222,39.2046,39.2886,239410.0
2018-02-05 14:00:00,46.79,46.81,46.71,46.73,274389.0,39.2886,39.3054,39.2214,39.2382,274389.0
2018-02-05 14:05:00,46.73,46.77,46.67,46.68,297753.0,39.2382,39.2718,39.1878,39.1962,297753.0
2018-02-05 14:10:00,46.68,46.76,46.66,46.7,421707.0,39.1962,39.2634,39.1794,39.213,421707.0
2018-02-05 14:15:00,46.71,46.72,46.57,46.59,585919.0,39.2214,39.2298,39.1038,39.1206,585919.0
2018-02-05 14:20:00,46.59,46.62,46.49,46.5,439608.0,39.1206,39.1458,39.0367,39.0451,439608.0
2018-02-05 14:25:00,46.51,46.55,46.45,46.5,273914.0,39.0535,39.087,39.0031,39.0451,273914.0
2018-02-05 14:30:00,46.5,46.5,46.28,46.31,293067.0,39.0451,39.0451,38.8603,38.8855,293067.0
2018-02-05 14:35:00,46.31,46.36,46.26,46.28,259623.0,38.8855,38.9275,38.8435,38.8603,259623.0
2018-02-05 14:40:00,46.28,46.38,46.24,46.28,311593.0,38.8603,38.9443,38.8267,38.8603,311593.0
2018-02-05 14:45:00,46.29,46.33,46.18,46.21,342500.0,38.8687,38.9023,38.7764,38.8016,342500.0
2018-02-05 14:50:00,46.21,46.24,46.1,46.15,632479.0,38.8016,38.8267,38.7092,38.7512,632479.0
2018-02-05 14:55:00,46.15,46.21,45.96,46.03,566237.0,38.7512,38.8016,38.5916,38.6504,566237.0
2018-02-05 15:00:00,46.03,46.11,45.67,45.73,659918.0,38.6504,38.7176,38.3481,38.3985,659918.0
2018-02-05 15:05:00,45.72,45.84,45.3,45.34,1083652.0,38.3901,38.4909,38.0374,38.071,1083652.0
2018-02-05 15:10:00,45.34,45.71,45.05,45.58,948096.0,38.071,38.3817,37.8275,38.2726,948096.0
2018-02-05 15:15:00,45.58,45.97,45.56,45.7,680021.0,38.2726,38.6,38.2558,38.3733,680021.0
2018-02-05 15:20:00,45.69,45.83,45.44,45.8,807881.0,38.3649,38.4825,38.155,38.4573,807881.0
2018-02-05 15:25:00,45.81,45.92,45.64,45.84,584614.0,38.4657,38.558,38.3229,38.4909,584614.0
2018-02-05 15:30:00,45.84,45.97,45.6,45.83,890056.0,38.4909,38.6,38.2893,38.4825,890056.0
2018-02-05 15:35:00,45.82,45.9,45.53,45.54,802867.0,38.4741,38.5412,38.2306,38.239,802867.0
2018-02-05 15:40:00,45.53,45.67,45.4,45.47,858154.0,38.2306,38.3481,38.1214,38.1802,858154.0
2018-02-05 15:45:00,45.48,45.52,44.89,44.92,1513190.0,38.1886,38.2222,37.6932,37.7184,1513190.0
2018-02-05 15:50:00,44.84,45.02,44.59,44.7,1583785.0,37.6512,37.8023,37.4413,37.5336,1583785.0
2018-02-05 15:55:00,44.7,44.93,44.5,44.52,2864084.0,37.5336,37.7268,37.3657,37.3825,2864084.0
2018-02-06 09:30:00,44.02,44.88,43.81,44.62,2223298.0,37.2096,37.9365,37.0321,37.7167,2223298.0
2018-02-06 09:35:00,44.61,44.79,44.28,44.4,1491812.0,37.7083,37.8604,37.4293,37.5308,1491812.0
2018-02-06 09:40:00,44.4,44.73,44.12,44.4,1180253.0,37.5308,37.8097,37.2941,37.5308,1180253.0
2018-02-06 09:45:00,44.4,44.64,44.34,44.55,691717.0,37.5308,37.7336,37.4801,37.6576,691717.0
2018-02-06 09:50:00,44.55,44.79,44.39,44.75,1078660.0,37.6576,37.8604,37.5223,37.8266,1078660.0
2018-02-06 09:55:00,44.75,44.78,44.12,44.26,1194345.0,37.8266,37.852,37.2941,37.4124,1194345.0
2018-02-06 10:00:00,44.27,44.49,44.16,44.34,881603.0,37.4209,37.6069,37.3279,37.4801,881603.0
2018-02-06 10:05:00,44.33,44.5,43.91,44.03,854567.0,37.4716,37.6153,37.1166,37.218,854567.0
2018-02-06 10:10:00,44.03,44.27,43.91,43.95,603933.0,37.218,37.4209,37.1166,37.1504,603933.0
2018-02-06 10:15:00,43.95,44.05,43.63,43.76,934079.0,37.1504,37.2349,36.8799,36.9898,934079.0
2018-02-06 10:20:00,43.76,43.97,43.35,43.57,1272902.0,36.9898,37.1673,36.6432,36.8292,1272902.0
2018-02-06 10:25:00,43.58,43.7,43.38,43.55,829563.0,36.8376,36.9391,36.6686,36.8123,829563.0
2018-02-06 10:30:00,43.57,43.66,43.26,43.28,715288.0,36.8292,36.9053,36.5671,36.5841,715288.0
2018-02-06 10:35:00,43.27,43.3,43.03,43.27,898469.0,36.5756,36.601,36.3727,36.5756,898469.0
2018-02-06 10:40:00,43.29,43.54,43.22,43.5,720790.0,36.5925,36.8038,36.5333,36.77,720790.0
2018-02-06 10:45:00,43.5,43.78,43.49,43.69,742631.0,36.77,37.0067,36.7616,36.9306,742631.0
2018-02-06 10:50:00,43.71,43.81,43.46,43.68,674726.0,36.9475,37.0321,36.7362,36.9222,674726.0
2018-02-06 10:55:00,43.7,43.75,43.36,43.46,622792.0,36.9391,36.9813,36.6517,36.7362,622792.0
2018-02-06 11:00:00,43.47,43.48,43.34,43.39,463394.0,36.7447,36.7531,36.6348,36.677,463394.0
2018-02-06 11:05:00,43.39,43.6,43.26,43.48,491234.0,36.677,36.8545,36.5671,36.7531,491234.0
2018-02-06 11:10:00,43.48,43.51,43.17,43.27,616701.0,36.7531,36.7785,36.4911,36.5756,616701.0
2018-02-06 11:15:00,43.27,43.62,43.22,43.62,430846.0,36.5756,36.8715,36.5333,36.8715,430846.0
2018-02-06 11:20:00,43.63,43.84,43.55,43.55,520423.0,36.8799,37.0574,36.8123,36.8123,520423.0
2018-02-06 11:25:00,43.55,43.69,43.39,43.53,500494.0,36.8123,36.9306,36.677,36.7954,500494.0
2018-02-06 11:30:00,43.53,43.54,43.22,43.33,475791.0,36.7954,36.8038,36.5333,36.6263,475791.0
2018-02-06 11:35:00,43.32,43.58,43.27,43.55,521772.0,36.6179,36.8376,36.5756,36.8123,521772.0
2018-02-06 11:40:00,43.54,43.56,43.47,43.51,629791.0,36.8038,36.8207,36.7447,36.7785,629791.0
2018-02-06 11:45:00,43.51,43.71,43.48,43.71,499402.0,36.7785,36.9475,36.7531,36.9475,499402.0
2018-02-06 11:50:00,43.71,44.07,43.7,43.84,496335.0,36.9475,37.2518,36.9391,37.0574,496335.0
2018-02-06 11:55:00,43.84,44.0,43.82,43.84,436989.0,37.0574,37.1927,37.0405,37.0574,436989.0
2018-02-06 12:00:00,43.84,43.92,43.79,43.86,271633.0,37.0574,37.125,37.0151,37.0743,271633.0
2018-02-06 12:05:00,43.86,44.11,43.86,44.05,441301.0,37.0743,37.2856,37.0743,37.2349,441301.0
2018-02-06 12:10:00,44.04,44.16,43.99,44.16,390101.0,37.2265,37.3279,37.1842,37.3279,390101.0
2018-02-06 12:15:00,44.15,44.28,43.98,44.03,368689.0,37.3195,37.4293,37.1758,37.218,368689.0
2018-02-06 12:20:00,44.02,44.08,43.91,43.99,331583.0,37.2096,37.2603,37.1166,37.1842,331583.0
2018-02-06 12:25:00,44.0,44.31,44.0,44.25,304729.0,37.1927,37.4547,37.1927,37.404,304729.0
2018-02-06 12:30:00,44.25,44.44,44.17,44.22,537194.0,37.404,37.5646,37.3364,37.3786,537194.0
2018-02-06 12:35:00,44.22,44.36,44.14,44.35,733841.0,37.3786,37.497,37.311,37.4885,733841.0
2018-02-06 12:40:00,44.36,44.37,44.18,44.18,564612.0,37.497,37.5054,37.3448,37.3448,564612.0
2018-02-06 12:45:00,44.18,44.21,44.01,44.04,361370.0,37.3448,37.3702,37.2011,37.2265,361370.0
2018-02-06 12:50:00,44.04,44.09,43.91,44.07,330458.0,37.2265,37.2687,37.1166,37.2518,330458.0
2018-02-06 12:55:00,44.08,44.12,43.92,44.09,267555.0,37.2603,37.2941,37.125,37.2687,267555.0
2018-02-06 13:00:00,44.09,44.09,43.77,43.92,489915.0,37.2687,37.2687,36.9982,37.125,489915.0
2018-02-06 13:05:00,43.93,43.97,43.75,43.76,311908.0,37.1335,37.1673,36.9813,36.9898,311908.0
2018-02-06 13:10:00,43.75,44.09,43.71,44.04,383574.0,36.9813,37.2687,36.9475,37.2265,383574.0
2018-02-06 13:15:00,44.04,44.14,44.01,44.11,254656.0,37.2265,37.311,37.2011,37.2856,254656.0
2018-02-06 13:20:00,44.11,44.18,43.98,44.02,369339.0,37.2856,37.3448,37.1758,37.2096,369339.0
2018-02-06 13:25:00,44.02,44.06,43.97,44.04,321887.0,37.2096,37.2434,37.1673,37.2265,321887.0
2018-02-06 13:30:00,44.03,44.06,43.74,43.8,357425.0,37.218,37.2434,36.9729,37.0236,357425.0
2018-02-06 13:35:00,43.8,44.0,43.77,43.93,292135.0,37.0236,37.1927,36.9982,37.1335,292135.0
2018-02-06 13:40:00,43.93,43.94,43.8,43.85,355021.0,37.1335,37.1419,37.0236,37.0659,355021.0
2018-02-06 13:45:00,43.84,43.91,43.72,43.77,284977.0,37.0574,37.1166,36.956,36.9982,284977.0
2018-02-06 13:50:00,43.77,43.79,43.63,43.64,331268.0,36.9982,37.0151,36.8799,36.8884,331268.0
2018-02-06 13:55:00,43.65,43.77,43.6,43.7,475774.0,36.8968,36.9982,36.8545,36.9391,475774.0
2018-02-06 14:00:00,43.7,43.78,43.67,43.74,373792.0,36.9391,37.0067,36.9137,36.9729,373792.0
2018-02-06 14:05:00,43.76,43.77,43.61,43.63,312820.0,36.9898,36.9982,36.863,36.8799,312820.0
2018-02-06 14:10:00,43.63,43.92,43.63,43.83,253901.0,36.8799,37.125,36.8799,37.049,253901.0
2018-02-06 14:15:00,43.83,43.83,43.57,43.59,440918.0,37.049,37.049,36.8292,36.8461,440918.0
2018-02-06 14:20:00,43.6,43.71,43.51,43.56,276042.0,36.8545,36.9475,36.7785,36.8207,276042.0
2018-02-06 14:25:00,43.57,43.75,43.51,43.7,243486.0,36.8292,36.9813,36.7785,36.9391,243486.0
2018-02-06 14:30:00,43.7,43.9,43.64,43.88,281461.0,36.9391,37.1081,36.8884,37.0912,281461.0
2018-02-06 14:35:00,43.9,44.03,43.87,43.9,369336.0,37.1081,37.218,37.0828,37.1081,369336.0
2018-02-06 14:40:00,43.9,44.05,43.89,44.05,358333.0,37.1081,37.2349,37.0997,37.2349,358333.0
2018-02-06 14:45:00,44.05,44.18,44.0,44.11,929981.0,37.2349,37.3448,37.1927,37.2856,929981.0
2018-02-06 14:50:00,44.1,44.25,44.01,44.25,534235.0,37.2772,37.404,37.2011,37.404,534235.0
2018-02-06 14:55:00,44.25,44.4,44.18,44.36,552896.0,37.404,37.5308,37.3448,37.497,552896.0
2018-02-06 15:00:00,44.36,44.62,44.34,44.61,720656.0,37.497,37.7167,37.4801,37.7083,720656.0
2018-02-06 15:05:00,44.61,44.93,44.57,44.87,951433.0,37.7083,37.9788,37.6745,37.9281,951433.0
2018-02-06 15:10:00,44.87,44.88,44.56,44.58,884387.0,37.9281,37.9365,37.666,37.6829,884387.0
2018-02-06 15:15:00,44.58,44.68,44.44,44.51,500837.0,37.6829,37.7675,37.5646,37.6238,500837.0
2018-02-06 15:20:00,44.51,44.64,44.35,44.41,547770.0,37.6238,37.7336,37.4885,37.5392,547770.0
2018-02-06 15:25:00,44.41,44.61,44.41,44.59,538440.0,37.5392,37.7083,37.5392,37.6914,538440.0
2018-02-06 15:30:00,44.6,44.74,44.43,44.64,816500.0,37.6998,37.8182,37.5561,37.7336,816500.0
2018-02-06 15:35:00,44.65,44.85,44.6,44.84,495871.0,37.7421,37.9112,37.6998,37.9027,495871.0
2018-02-06 15:40:00,44.84,44.91,44.74,44.76,937258.0,37.9027,37.9619,37.8182,37.8351,937258.0
2018-02-06 15:45:00,44.75,44.76,44.52,44.57,922706.0,37.8266,37.8351,37.6322,37.6745,922706.0
2018-02-06 15:50:00,44.57,44.74,44.55,44.73,869254.0,37.6745,37.8182,37.6576,37.8097,869254.0
2018-02-06 15:55:00,44.72,44.91,44.6,44.91,2209964.0,37.8013,37.9619,37.6998,37.9619,2209964.0
2018-02-07 09:30:00,44.58,44.77,44.34,44.76,1494104.0,37.6829,37.8435,37.4801,37.8351,1494104.0
2018-02-07 09:35:00,44.76,44.97,44.7,44.78,731821.0,37.8351,38.0126,37.7844,37.852,731821.0
2018-02-07 09:40:00,44.78,45.04,44.78,44.93,833545.0,37.852,38.0718,37.852,37.9788,833545.0
2018-02-07 09:45:00,44.92,45.0,44.82,44.93,552283.0,37.9703,38.0379,37.8858,37.9788,552283.0
2018-02-07 09:50:00,44.92,45.27,44.9,45.23,593287.0,37.9703,38.2662,37.9534,38.2324,593287.0
2018-02-07 09:55:00,45.22,45.4,45.18,45.3,752871.0,38.2239,38.3761,38.1901,38.2915,752871.0
2018-02-07 10:00:00,45.3,45.4,45.22,45.37,509205.0,38.2915,38.3761,38.2239,38.3507,509205.0
2018-02-07 10:05:00,45.37,45.58,45.36,45.52,632681.0,38.3507,38.5282,38.3423,38.4775,632681.0
2018-02-07 10:10:00,45.53,45.66,45.5,45.66,485749.0,38.4859,38.5958,38.4606,38.5958,485749.0
2018-02-07 10:15:00,45.67,45.84,45.65,45.76,765067.0,38.6043,38.748,38.5874,38.6804,765067.0
2018-02-07 10:20:00,45.76,45.78,45.6,45.73,512390.0,38.6804,38.6973,38.5451,38.655,512390.0
2018-02-07 10:25:00,45.74,45.77,45.62,45.66,429697.0,38.6635,38.6888,38.562,38.5958,429697.0
2018-02-07 10:30:00,45.66,45.71,45.48,45.52,481385.0,38.5958,38.6381,38.4437,38.4775,481385.0
2018-02-07 10:35:00,45.53,45.7,45.5,45.68,309898.0,38.4859,38.6296,38.4606,38.6127,309898.0
2018-02-07 10:40:00,45.69,45.77,45.65,45.73,261925.0,38.6212,38.6888,38.5874,38.655,261925.0
2018-02-07 10:45:00,45.73,45.94,45.71,45.92,388826.0,38.655,38.8325,38.6381,38.8156,388826.0
2018-02-07 10:50:00,45.92,46.04,45.9,45.95,420010.0,38.8156,38.917,38.7987,38.841,420010.0
2018-02-07 10:55:00,45.95,45.99,45.83,45.85,427992.0,38.841,38.8748,38.7395,38.7564,427992.0
2018-02-07 11:00:00,45.86,45.96,45.8,45.9,490514.0,38.7649,38.8494,38.7142,38.7987,490514.0
2018-02-07 11:05:00,45.91,46.1,45.89,46.08,248266.0,38.8072,38.9678,38.7903,38.9509,248266.0
2018-02-07 11:10:00,46.08,46.24,46.05,46.23,545378.0,38.9509,39.0861,38.9255,39.0777,545378.0
2018-02-07 11:15:00,46.23,46.24,46.04,46.1,469366.0,39.0777,39.0861,38.917,38.9678,469366.0
2018-02-07 11:20:00,46.1,46.18,46.07,46.16,247752.0,38.9678,39.0354,38.9424,39.0185,247752.0
2018-02-07 11:25:00,46.16,46.27,46.16,46.18,358326.0,39.0185,39.1115,39.0185,39.0354,358326.0
2018-02-07 11:30:00,46.18,46.19,46.01,46.16,432058.0,39.0354,39.0438,38.8917,39.0185,432058.0
2018-02-07 11:35:00,46.15,46.19,46.09,46.16,356958.0,39.01,39.0438,38.9593,39.0185,356958.0
2018-02-07 11:40:00,46.17,46.28,46.12,46.25,276463.0,39.0269,39.1199,38.9847,39.0946,276463.0
2018-02-07 11:45:00,46.26,46.29,46.12,46.13,386920.0,39.103,39.1284,38.9847,38.9931,386920.0
2018-02-07 11:50:00,46.13,46.3,46.11,46.16,346372.0,38.9931,39.1368,38.9762,39.0185,346372.0
2018-02-07 11:55:00,46.15,46.23,46.07,46.2,339161.0,39.01,39.0777,38.9424,39.0523,339161.0
2018-02-07 12:00:00,46.21,46.26,46.11,46.11,302811.0,39.0607,39.103,38.9762,38.9762,302811.0
2018-02-07 12:05:00,46.11,46.13,46.03,46.12,267771.0,38.9762,38.9931,38.9086,38.9847,267771.0
2018-02-07 12:10:00,46.12,46.2,46.07,46.13,257156.0,38.9847,39.0523,38.9424,38.9931,257156.0
2018-02-07 12:15:00,46.14,46.15,46.06,46.11,226847.0,39.0016,39.01,38.934,38.9762,226847.0
2018-02-07 12:20:00,46.12,46.16,46.05,46.09,317594.0,38.9847,39.0185,38.9255,38.9593,317594.0
2018-02-07 12:25:00,46.09,46.13,46.04,46.11,405553.0,38.9593,38.9931,38.917,38.9762,405553.0
2018-02-07 12:30:00,46.12,46.15,45.94,45.97,408700.0,38.9847,39.01,38.8325,38.8579,408700.0
2018-02-07 12:35:00,45.95,45.96,45.81,45.87,363917.0,38.841,38.8494,38.7226,38.7733,363917.0
2018-02-07 12:40:00,45.87,45.92,45.84,45.91,251512.0,38.7733,38.8156,38.748,38.8072,251512.0
2018-02-07 12:45:00,45.9,45.94,45.7,45.76,422479.0,38.7987,38.8325,38.6296,38.6804,422479.0
2018-02-07 12:50:00,45.75,45.86,45.73,45.77,237920.0,38.6719,38.7649,38.655,38.6888,237920.0
2018-02-07 12:55:00,45.77,45.87,45.74,45.76,181117.0,38.6888,38.7733,38.6635,38.6804,181117.0
2018-02-07 13:00:00,45.76,45.86,45.55,45.68,380140.0,38.6804,38.7649,38.5029,38.6127,380140.0
2018-02-07 13:05:00,45.69,45.69,45.53,45.67,426778.0,38.6212,38.6212,38.4859,38.6043,426778.0
2018-02-07 13:10:00,45.67,45.68,45.32,45.33,361592.0,38.6043,38.6127,38.3084,38.3169,361592.0
2018-02-07 13:15:00,45.32,45.61,45.23,45.61,446005.0,38.3084,38.5536,38.2324,38.5536,446005.0
2018-02-07 13:20:00,45.61,45.61,45.31,45.39,380959.0,38.5536,38.5536,38.3,38.3676,380959.0
2018-02-07 13:25:00,45.4,45.52,45.29,45.49,344388.0,38.3761,38.4775,38.2831,38.4521,344388.0
2018-02-07 13:30:00,45.49,45.56,45.41,45.53,230211.0,38.4521,38.5113,38.3845,38.4859,230211.0
2018-02-07 13:35:00,45.52,45.82,45.5,45.71,454171.0,38.4775,38.7311,38.4606,38.6381,454171.0
2018-02-07 13:40:00,45.71,45.85,45.69,45.84,250312.0,38.6381,38.7564,38.6212,38.748,250312.0
2018-02-07 13:45:00,45.84,45.89,45.66,45.66,270152.0,38.748,38.7903,38.5958,38.5958,270152.0
2018-02-07 13:50:00,45.66,45.68,45.55,45.61,229578.0,38.5958,38.6127,38.5029,38.5536,229578.0
2018-02-07 13:55:00,45.61,45.72,45.54,45.71,266876.0,38.5536,38.6466,38.4944,38.6381,266876.0
2018-02-07 14:00:00,45.7,45.71,45.47,45.56,356825.0,38.6296,38.6381,38.4352,38.5113,356825.0
2018-02-07 14:05:00,45.56,45.66,45.5,45.54,288621.0,38.5113,38.5958,38.4606,38.4944,288621.0
2018-02-07 14:10:00,45.54,45.65,45.53,45.63,291360.0,38.4944,38.5874,38.4859,38.5705,291360.0
2018-02-07 14:15:00,45.63,45.68,45.59,45.67,230617.0,38.5705,38.6127,38.5367,38.6043,230617.0
2018-02-07 14:20:00,45.68,45.72,45.62,45.63,194269.0,38.6127,38.6466,38.562,38.5705,194269.0
2018-02-07 14:25:00,45.62,45.75,45.6,45.73,179512.0,38.562,38.6719,38.5451,38.655,179512.0
2018-02-07 14:30:00,45.73,45.75,45.69,45.74,123190.0,38.655,38.6719,38.6212,38.6635,123190.0
2018-02-07 14:35:00,45.73,45.79,45.6,45.61,186998.0,38.655,38.7057,38.5451,38.5536,186998.0
2018-02-07 14:40:00,45.61,45.66,45.54,45.56,232991.0,38.5536,38.5958,38.4944,38.5113,232991.0
2018-02-07 14:45:00,45.57,45.59,45.36,45.4,252205.0,38.5198,38.5367,38.3423,38.3761,252205.0
2018-02-07 14:50:00,45.39,45.39,45.21,45.38,377168.0,38.3676,38.3676,38.2155,38.3592,377168.0
2018-02-07 14:55:00,45.37,45.44,45.27,45.41,264105.0,38.3507,38.4099,38.2662,38.3845,264105.0
2018-02-07 15:00:00,45.41,45.62,45.39,45.57,288509.0,38.3845,38.562,38.3676,38.5198,288509.0
2018-02-07 15:05:00,45.57,45.65,45.54,45.58,245820.0,38.5198,38.5874,38.4944,38.5282,245820.0
2018-02-07 15:10:00,45.57,45.71,45.54,45.7,239434.0,38.5198,38.6381,38.4944,38.6296,239434.0
2018-02-07 15:15:00,45.7,45.73,45.63,45.66,229716.0,38.6296,38.655,38.5705,38.5958,229716.0
2018-02-07 15:20:00,45.66,45.82,45.65,45.67,310825.0,38.5958,38.7311,38.5874,38.6043,310825.0
2018-02-07 15:25:00,45.66,45.84,45.64,45.78,257964.0,38.5958,38.748,38.5789,38.6973,257964.0
2018-02-07 15:30:00,45.77,45.83,45.68,45.77,348873.0,38.6888,38.7395,38.6127,38.6888,348873.0
2018-02-07 15:35:00,45.77,45.85,45.76,45.77,302271.0,38.6888,38.7564,38.6804,38.6888,302271.0
2018-02-07 15:40:00,45.77,45.84,45.72,45.73,345088.0,38.6888,38.748,38.6466,38.655,345088.0
2018-02-07 15:45:00,45.73,45.73,45.56,45.63,658671.0,38.655,38.655,38.5113,38.5705,658671.0
2018-02-07 15:50:00,45.63,45.67,45.39,45.48,828556.0,38.5705,38.6043,38.3676,38.4437,828556.0
2018-02-07 15:55:00,45.48,45.5,45.2,45.2,1903245.0,38.4437,38.4606,38.207,38.207,1903245.0
2018-02-08 09:30:00,45.28,45.42,44.92,44.96,964881.0,38.2746,38.393,37.9703,38.0041,964881.0
2018-02-08 09:35:00,44.96,45.05,44.87,45.04,327503.0,38.0041,38.0802,37.9281,38.0718,327503.0
2018-02-08 09:40:00,45.03,45.04,44.68,44.7,281431.0,38.0633,38.0718,37.7675,37.7844,281431.0
2018-02-08 09:45:00,44.69,44.78,44.62,44.71,316035.0,37.7759,37.852,37.7167,37.7928,316035.0
2018-02-08 09:50:00,44.7,44.8,44.6,44.7,394165.0,37.7844,37.8689,37.6998,37.7844,394165.0
2018-02-08 09:55:00,44.71,44.77,44.51,44.52,369629.0,37.7928,37.8435,37.6238,37.6322,369629.0
2018-02-08 10:00:00,44.52,44.6,44.41,44.49,449135.0,37.6322,37.6998,37.5392,37.6069,449135.0
2018-02-08 10:05:00,44.5,44.71,44.49,44.69,403679.0,37.6153,37.7928,37.6069,37.7759,403679.0
2018-02-08 10:10:00,44.69,44.69,44.54,44.56,237852.0,37.7759,37.7759,37.6491,37.666,237852.0
2018-02-08 10:15:00,44.56,44.71,44.53,44.56,346033.0,37.666,37.7928,37.6407,37.666,346033.0
2018-02-08 10:20:00,44.57,44.59,44.4,44.49,251899.0,37.6745,37.6914,37.5308,37.6069,251899.0
2018-02-08 10:25:00,44.5,44.54,44.29,44.34,418061.0,37.6153,37.6491,37.4378,37.4801,418061.0
2018-02-08 10:30:00,44.34,44.41,44.28,44.31,412718.0,37.4801,37.5392,37.4293,37.4547,412718.0
2018-02-08 10:35:00,44.3,44.39,44.15,44.35,336773.0,37.4462,37.5223,37.3195,37.4885,336773.0
2018-02-08 10:40:00,44.35,44.42,44.29,44.3,338886.0,37.4885,37.5477,37.4378,37.4462,338886.0
2018-02-08 10:45:00,44.3,44.31,44.04,44.07,412428.0,37.4462,37.4547,37.2265,37.2518,412428.0
2018-02-08 10:50:00,44.06,44.07,43.83,43.87,870499.0,37.2434,37.2518,37.049,37.0828,870499.0
2018-02-08 10:55:00,43.87,43.97,43.75,43.93,620498.0,37.0828,37.1673,36.9813,37.1335,620498.0
2018-02-08 11:00:00,43.92,44.03,43.83,44.0,403570.0,37.125,37.218,37.049,37.1927,403570.0
2018-02-08 11:05:00,44.0,44.08,43.84,43.85,466404.0,37.1927,37.2603,37.0574,37.0659,466404.0
2018-02-08 11:10:00,43.84,43.92,43.71,43.73,515364.0,37.0574,37.125,36.9475,36.9644,515364.0
2018-02-08 11:15:00,43.73,43.81,43.62,43.66,506699.0,36.9644,37.0321,36.8715,36.9053,506699.0
2018-02-08 11:20:00,43.66,43.71,43.51,43.58,489049.0,36.9053,36.9475,36.7785,36.8376,489049.0
2018-02-08 11:25:00,43.57,43.73,43.51,43.64,510780.0,36.8292,36.9644,36.7785,36.8884,510780.0
2018-02-08 11:30:00,43.64,43.77,43.57,43.77,364153.0,36.8884,36.9982,36.8292,36.9982,364153.0
2018-02-08 11:35:00,43.77,43.94,43.71,43.85,409562.0,36.9982,37.1419,36.9475,37.0659,409562.0
2018-02-08 11:40:00,43.85,43.88,43.69,43.75,329311.0,37.0659,37.0912,36.9306,36.9813,329311.0
2018-02-08 11:45:00,43.75,43.84,43.62,43.72,325209.0,36.9813,37.0574,36.8715,36.956,325209.0
2018-02-08 11:50:00,43.71,44.03,43.71,43.97,569787.0,36.9475,37.218,36.9475,37.1673,569787.0
2018-02-08 11:55:00,43.98,44.06,43.89,43.91,328140.0,37.1758,37.2434,37.0997,37.1166,328140.0
2018-02-08 12:00:00,43.9,43.99,43.86,43.98,282776.0,37.1081,37.1842,37.0743,37.1758,282776.0
2018-02-08 12:05:00,43.99,44.05,43.8,43.81,196571.0,37.1842,37.2349,37.0236,37.0321,196571.0
2018-02-08 12:10:00,43.8,43.87,43.76,43.78,275081.0,37.0236,37.0828,36.9898,37.0067,275081.0
2018-02-08 12:15:00,43.78,43.83,43.7,43.74,284648.0,37.0067,37.049,36.9391,36.9729,284648.0
2018-02-08 12:20:00,43.73,43.74,43.54,43.56,371678.0,36.9644,36.9729,36.8038,36.8207,371678.0
2018-02-08 12:25:00,43.56,43.62,43.42,43.59,497834.0,36.8207,36.8715,36.7024,36.8461,497834.0
2018-02-08 12:30:00,43.59,43.71,43.55,43.62,374634.0,36.8461,36.9475,36.8123,36.8715,374634.0
2018-02-08 12:35:00,43.63,43.7,43.54,43.62,370044.0,36.8799,36.9391,36.8038,36.8715,370044.0
2018-02-08 12:40:00,43.61,43.84,43.6,43.66,395644.0,36.863,37.0574,36.8545,36.9053,395644.0
2018-02-08 12:45:00,43.66,43.68,43.41,43.46,442853.0,36.9053,36.9222,36.6939,36.7362,442853.0
2018-02-08 12:50:00,43.47,43.47,43.29,43.36,425107.0,36.7447,36.7447,36.5925,36.6517,425107.0
2018-02-08 12:55:00,43.36,43.48,43.25,43.44,496531.0,36.6517,36.7531,36.5587,36.7193,496531.0
2018-02-08 13:00:00,43.44,43.55,43.33,43.4,538958.0,36.7193,36.8123,36.6263,36.6855,538958.0
2018-02-08 13:05:00,43.4,43.71,43.32,43.61,548997.0,36.6855,36.9475,36.6179,36.863,548997.0
2018-02-08 13:10:00,43.61,43.72,43.5,43.58,361761.0,36.863,36.956,36.77,36.8376,361761.0
2018-02-08 13:15:00,43.58,43.84,43.55,43.75,386687.0,36.8376,37.0574,36.8123,36.9813,386687.0
2018-02-08 13:20:00,43.75,43.87,43.64,43.71,385422.0,36.9813,37.0828,36.8884,36.9475,385422.0
2018-02-08 13:25:00,43.72,43.74,43.49,43.51,334534.0,36.956,36.9729,36.7616,36.7785,334534.0
2018-02-08 13:30:00,43.51,43.65,43.49,43.63,258406.0,36.7785,36.8968,36.7616,36.8799,258406.0
2018-02-08 13:35:00,43.64,43.95,43.64,43.94,359837.0,36.8884,37.1504,36.8884,37.1419,359837.0
2018-02-08 13:40:00,43.95,44.05,43.86,44.05,420895.0,37.1504,37.2349,37.0743,37.2349,420895.0
2018-02-08 13:45:00,44.04,44.21,43.96,43.99,601664.0,37.2265,37.3702,37.1588,37.1842,601664.0
2018-02-08 13:50:00,44.0,44.16,43.93,44.1,267546.0,37.1927,37.3279,37.1335,37.2772,267546.0
2018-02-08 13:55:00,44.1,44.14,43.92,44.03,296415.0,37.2772,37.311,37.125,37.218,296415.0
2018-02-08 14:00:00,44.03,44.05,43.76,43.79,267040.0,37.218,37.2349,36.9898,37.0151,267040.0
2018-02-08 14:05:00,43.8,43.96,43.8,43.92,271289.0,37.0236,37.1588,37.0236,37.125,271289.0
2018-02-08 14:10:00,43.92,44.02,43.88,43.95,255523.0,37.125,37.2096,37.0912,37.1504,255523.0
2018-02-08 14:15:00,43.94,44.11,43.86,43.98,279060.0,37.1419,37.2856,37.0743,37.1758,279060.0
2018-02-08 14:20:00,43.99,44.06,43.82,43.9,282700.0,37.1842,37.2434,37.0405,37.1081,282700.0
2018-02-08 14:25:00,43.89,43.89,43.7,43.78,284678.0,37.0997,37.0997,36.9391,37.0067,284678.0
2018-02-08 14:30:00,43.77,43.78,43.6,43.65,317577.0,36.9982,37.0067,36.8545,36.8968,317577.0
2018-02-08 14:35:00,43.66,43.84,43.55,43.83,346327.0,36.9053,37.0574,36.8123,37.049,346327.0
2018-02-08 14:40:00,43.84,43.84,43.62,43.62,268777.0,37.0574,37.0574,36.8715,36.8715,268777.0
2018-02-08 14:45:00,43.61,43.76,43.6,43.64,213531.0,36.863,36.9898,36.8545,36.8884,213531.0
2018-02-08 14:50:00,43.64,43.66,43.46,43.5,357261.0,36.8884,36.9053,36.7362,36.77,357261.0
2018-02-08 14:55:00,43.5,43.55,43.39,43.52,268640.0,36.77,36.8123,36.677,36.7869,268640.0
2018-02-08 15:00:00,43.52,43.74,43.43,43.69,371436.0,36.7869,36.9729,36.7108,36.9306,371436.0
2018-02-08 15:05:00,43.68,43.71,43.42,43.43,468745.0,36.9222,36.9475,36.7024,36.7108,468745.0
2018-02-08 15:10:00,43.43,43.49,43.33,43.41,400063.0,36.7108,36.7616,36.6263,36.6939,400063.0
2018-02-08 15:15:00,43.42,43.52,43.37,43.42,348124.0,36.7024,36.7869,36.6601,36.7024,348124.0
2018-02-08 15:20:00,43.42,43.57,43.31,43.48,514586.0,36.7024,36.8292,36.6094,36.7531,514586.0
2018-02-08 15:25:00,43.47,43.67,43.47,43.47,491791.0,36.7447,36.9137,36.7447,36.7447,491791.0
2018-02-08 15:30:00,43.47,43.59,43.31,43.32,533431.0,36.7447,36.8461,36.6094,36.6179,533431.0
2018-02-08 15:35:00,43.33,43.36,43.16,43.23,666225.0,36.6263,36.6517,36.4826,36.5418,666225.0
2018-02-08 15:40:00,43.23,43.41,43.11,43.39,738810.0,36.5418,36.6939,36.4404,36.677,738810.0
2018-02-08 15:45:00,43.38,43.38,43.09,43.21,969404.0,36.6686,36.6686,36.4234,36.5249,969404.0
2018-02-08 15:50:00,43.21,43.21,43.04,43.19,1242949.0,36.5249,36.5249,36.3812,36.508,1242949.0
2018-02-08 15:55:00,43.18,43.21,42.74,42.75,2688592.0,36.4995,36.5249,36.1276,36.136,2688592.0
2018-02-09 09:30:00,43.5,43.84,43.37,43.45,1219240.0,36.77,37.0574,36.6601,36.7278,1219240.0
2018-02-09 09:35:00,43.44,43.5,43.11,43.16,601440.0,36.7193,36.77,36.4404,36.4826,601440.0
2018-02-09 09:40:00,43.16,43.6,43.02,43.58,630193.0,36.4826,36.8545,36.3643,36.8376,630193.0
2018-02-09 09:45:00,43.58,43.81,43.47,43.56,722963.0,36.8376,37.0321,36.7447,36.8207,722963.0
2018-02-09 09:50:00,43.57,43.9,43.43,43.89,522513.0,36.8292,37.1081,36.7108,37.0997,522513.0
2018-02-09 09:55:00,43.9,43.94,43.63,43.71,470219.0,37.1081,37.1419,36.8799,36.9475,470219.0
2018-02-09 10:00:00,43.71,43.83,43.38,43.38,437138.0,36.9475,37.049,36.6686,36.6686,437138.0
2018-02-09 10:05:00,43.39,43.48,43.23,43.37,464943.0,36.677,36.7531,36.5418,36.6601,464943.0
2018-02-09 10:10:00,43.37,43.39,43.22,43.24,405180.0,36.6601,36.677,36.5333,36.5502,405180.0
2018-02-09 10:15:00,43.24,43.49,43.21,43.49,469940.0,36.5502,36.7616,36.5249,36.7616,469940.0
2018-02-09 10:20:00,43.48,43.55,43.4,43.49,347237.0,36.7531,36.8123,36.6855,36.7616,347237.0
2018-02-09 10:25:00,43.48,43.74,43.48,43.6,400086.0,36.7531,36.9729,36.7531,36.8545,400086.0
2018-02-09 10:30:00,43.6,43.77,43.56,43.72,381200.0,36.8545,36.9982,36.8207,36.956,381200.0
2018-02-09 10:35:00,43.72,43.74,43.51,43.51,638297.0,36.956,36.9729,36.7785,36.7785,638297.0
2018-02-09 10:40:00,43.51,43.52,43.27,43.28,553727.0,36.7785,36.7869,36.5756,36.5841,553727.0
2018-02-09 10:45:00,43.29,43.33,42.87,43.07,703073.0,36.5925,36.6263,36.2375,36.4065,703073.0
2018-02-09 10:50:00,43.07,43.5,42.97,43.4,558404.0,36.4065,36.77,36.322,36.6855,558404.0
2018-02-09 10:55:00,43.39,43.51,43.15,43.21,599910.0,36.677,36.7785,36.4742,36.5249,599910.0
2018-02-09 11:00:00,43.21,43.56,43.15,43.48,365766.0,36.5249,36.8207,36.4742,36.7531,365766.0
2018-02-09 11:05:00,43.49,43.52,43.31,43.35,273642.0,36.7616,36.7869,36.6094,36.6432,273642.0
2018-02-09 11:10:00,43.35,43.5,43.3,43.44,300195.0,36.6432,36.77,36.601,36.7193,300195.0
2018-02-09 11:15:00,43.44,43.44,43.07,43.22,411686.0,36.7193,36.7193,36.4065,36.5333,411686.0
2018-02-09 11:20:00,43.23,43.31,43.05,43.07,308314.0,36.5418,36.6094,36.3896,36.4065,308314.0
2018-02-09 11:25:00,43.08,43.22,43.03,43.15,252471.0,36.415,36.5333,36.3727,36.4742,252471.0
2018-02-09 11:30:00,43.14,43.35,43.1,43.26,418090.0,36.4657,36.6432,36.4319,36.5671,418090.0
2018-02-09 11:35:00,43.24,43.38,43.16,43.21,269211.0,36.5502,36.6686,36.4826,36.5249,269211.0
2018-02-09 11:40:00,43.22,43.23,43.12,43.12,190746.0,36.5333,36.5418,36.4488,36.4488,190746.0
2018-02-09 11:45:00,43.12,43.14,42.9,42.93,270838.0,36.4488,36.4657,36.2628,36.2882,270838.0
2018-02-09 11:50:00,42.92,43.04,42.88,42.97,240906.0,36.2797,36.3812,36.2459,36.322,240906.0
2018-02-09 11:55:00,42.97,43.01,42.81,42.83,242825.0,36.322,36.3558,36.1868,36.2037,242825.0
2018-02-09 12:00:00,42.82,42.96,42.78,42.82,225883.0,36.1952,36.3136,36.1614,36.1952,225883.0
2018-02-09 12:05:00,42.82,42.89,42.51,42.52,491499.0,36.1952,36.2544,35.9332,35.9416,491499.0
2018-02-09 12:10:00,42.51,42.84,42.48,42.54,557093.0,35.9332,36.2121,35.9078,35.9585,557093.0
2018-02-09 12:15:00,42.55,42.65,42.45,42.51,634165.0,35.967,36.0515,35.8825,35.9332,634165.0
2018-02-09 12:20:00,42.52,42.86,42.47,42.64,317058.0,35.9416,36.229,35.8994,36.0431,317058.0
2018-02-09 12:25:00,42.64,42.64,42.37,42.38,409896.0,36.0431,36.0431,35.8148,35.8233,409896.0
2018-02-09 12:30:00,42.4,42.68,42.39,42.55,350916.0,35.8402,36.0769,35.8317,35.967,350916.0
2018-02-09 12:35:00,42.55,42.6,42.38,42.42,322027.0,35.967,36.0093,35.8233,35.8571,322027.0
2018-02-09 12:40:00,42.41,42.47,42.23,42.27,319779.0,35.8487,35.8994,35.6965,35.7303,319779.0
2018-02-09 12:45:00,42.27,42.39,42.21,42.24,306950.0,35.7303,35.8317,35.6796,35.705,306950.0
2018-02-09 12:50:00,42.25,42.55,42.23,42.53,288985.0,35.7134,35.967,35.6965,35.9501,288985.0
2018-02-09 12:55:00,42.54,42.85,42.54,42.85,458903.0,35.9585,36.2206,35.9585,36.2206,458903.0
2018-02-09 13:00:00,42.84,42.85,42.54,42.63,365772.0,36.2121,36.2206,35.9585,36.0346,365772.0
2018-02-09 13:05:00,42.65,42.73,42.43,42.44,323680.0,36.0515,36.1191,35.8656,35.874,323680.0
2018-02-09 13:10:00,42.43,42.51,42.25,42.37,260043.0,35.8656,35.9332,35.7134,35.8148,260043.0
2018-02-09 13:15:00,42.36,42.52,42.31,42.52,257383.0,35.8064,35.9416,35.7641,35.9416,257383.0
2018-02-09 13:20:00,42.53,42.56,42.21,42.26,388239.0,35.9501,35.9754,35.6796,35.7219,388239.0
2018-02-09 13:25:00,42.25,42.41,42.16,42.24,368412.0,35.7134,35.8487,35.6373,35.705,368412.0
2018-02-09 13:30:00,42.25,42.37,42.12,42.13,287064.0,35.7134,35.8148,35.6035,35.612,287064.0
2018-02-09 13:35:00,42.14,42.26,42.04,42.11,503946.0,35.6204,35.7219,35.5359,35.5951,503946.0
2018-02-09 13:40:00,42.09,42.38,42.06,42.26,396219.0,35.5782,35.8233,35.5528,35.7219,396219.0
2018-02-09 13:45:00,42.26,42.46,42.19,42.45,352786.0,35.7219,35.8909,35.6627,35.8825,352786.0
2018-02-09 13:50:00,42.45,42.54,42.35,42.5,342641.0,35.8825,35.9585,35.7979,35.9247,342641.0
2018-02-09 13:55:00,42.5,42.73,42.48,42.54,673135.0,35.9247,36.1191,35.9078,35.9585,673135.0
2018-02-09 14:00:00,42.53,43.22,42.52,42.99,759790.0,35.9501,36.5333,35.9416,36.3389,759790.0
2018-02-09 14:05:00,42.97,43.1,42.87,43.04,650321.0,36.322,36.4319,36.2375,36.3812,650321.0
2018-02-09 14:10:00,43.05,43.32,42.93,43.14,673154.0,36.3896,36.6179,36.2882,36.4657,673154.0
2018-02-09 14:15:00,43.14,43.41,43.02,43.37,673117.0,36.4657,36.6939,36.3643,36.6601,673117.0
2018-02-09 14:20:00,43.37,43.6,43.29,43.59,568463.0,36.6601,36.8545,36.5925,36.8461,568463.0
2018-02-09 14:25:00,43.59,43.68,43.29,43.31,1227586.0,36.8461,36.9222,36.5925,36.6094,1227586.0
2018-02-09 14:30:00,43.3,43.51,43.22,43.3,679464.0,36.601,36.7785,36.5333,36.601,679464.0
2018-02-09 14:35:00,43.3,43.49,43.13,43.42,503825.0,36.601,36.7616,36.4573,36.7024,503825.0
2018-02-09 14:40:00,43.44,43.48,43.23,43.34,395861.0,36.7193,36.7531,36.5418,36.6348,395861.0
2018-02-09 14:45:00,43.34,43.49,43.27,43.36,376369.0,36.6348,36.7616,36.5756,36.6517,376369.0
2018-02-09 14:50:00,43.35,43.61,43.32,43.49,363667.0,36.6432,36.863,36.6179,36.7616,363667.0
2018-02-09 14:55:00,43.49,43.52,43.33,43.38,426281.0,36.7616,36.7869,36.6263,36.6686,426281.0
2018-02-09 15:00:00,43.37,43.38,43.14,43.28,516665.0,36.6601,36.6686,36.4657,36.5841,516665.0
2018-02-09 15:05:00,43.28,43.35,42.98,43.12,602545.0,36.5841,36.6432,36.3305,36.4488,602545.0
2018-02-09 15:10:00,43.11,43.36,43.0,43.36,358626.0,36.4404,36.6517,36.3474,36.6517,358626.0
2018-02-09 15:15:00,43.36,43.44,43.2,43.37,501331.0,36.6517,36.7193,36.5164,36.6601,501331.0
2018-02-09 15:20:00,43.37,43.52,43.31,43.31,490548.0,36.6601,36.7869,36.6094,36.6094,490548.0
2018-02-09 15:25:00,43.32,43.59,43.27,43.49,437816.0,36.6179,36.8461,36.5756,36.7616,437816.0
2018-02-09 15:30:00,43.49,43.71,43.45,43.67,587417.0,36.7616,36.9475,36.7278,36.9137,587417.0
2018-02-09 15:35:00,43.67,43.74,43.5,43.6,527576.0,36.9137,36.9729,36.77,36.8545,527576.0
2018-02-09 15:40:00,43.6,43.86,43.6,43.85,613768.0,36.8545,37.0743,36.8545,37.0659,613768.0
2018-02-09 15:45:00,43.84,44.14,43.84,44.02,1174303.0,37.0574,37.311,37.0574,37.2096,1174303.0
2018-02-09 15:50:00,44.01,44.26,44.01,44.11,1343428.0,37.2011,37.4124,37.2011,37.2856,1343428.0
2018-02-09 15:55:00,44.09,44.15,43.77,43.87,1983683.0,37.2687,37.3195,36.9982,37.0828,1983683.0
2018-02-12 09:30:00,44.14,44.52,44.09,44.48,1431872.0,37.311,37.6322,37.2687,37.5984,1431872.0
2018-02-12 09:35:00,44.48,44.67,44.48,44.66,624209.0,37.5984,37.759,37.5984,37.7505,624209.0
2018-02-12 09:40:00,44.66,44.89,44.58,44.88,578094.0,37.7505,37.945,37.6829,37.9365,578094.0
2018-02-12 09:45:00,44.88,45.01,44.85,44.91,913838.0,37.9365,38.0464,37.9112,37.9619,913838.0
2018-02-12 09:50:00,44.91,44.99,44.84,44.9,580139.0,37.9619,38.0295,37.9027,37.9534,580139.0
2018-02-12 09:55:00,44.9,45.0,44.77,44.78,448924.0,37.9534,38.0379,37.8435,37.852,448924.0
2018-02-12 10:00:00,44.79,44.98,44.69,44.93,599052.0,37.8604,38.021,37.7759,37.9788,599052.0
2018-02-12 10:05:00,44.94,45.0,44.76,44.77,425131.0,37.9872,38.0379,37.8351,37.8435,425131.0
2018-02-12 10:10:00,44.77,44.82,44.6,44.69,355271.0,37.8435,37.8858,37.6998,37.7759,355271.0
2018-02-12 10:15:00,44.7,44.72,44.48,44.51,316219.0,37.7844,37.8013,37.5984,37.6238,316219.0
2018-02-12 10:20:00,44.51,44.63,44.42,44.43,334096.0,37.6238,37.7252,37.5477,37.5561,334096.0
2018-02-12 10:25:00,44.41,44.63,44.39,44.62,586358.0,37.5392,37.7252,37.5223,37.7167,586358.0
2018-02-12 10:30:00,44.63,44.74,44.56,44.7,440443.0,37.7252,37.8182,37.666,37.7844,440443.0
2018-02-12 10:35:00,44.7,44.78,44.65,44.69,323106.0,37.7844,37.852,37.7421,37.7759,323106.0
2018-02-12 10:40:00,44.69,44.7,44.47,44.51,259784.0,37.7759,37.7844,37.5899,37.6238,259784.0
2018-02-12 10:45:00,44.52,44.62,44.47,44.61,206399.0,37.6322,37.7167,37.5899,37.7083,206399.0
2018-02-12 10:50:00,44.61,44.63,44.36,44.41,324171.0,37.7083,37.7252,37.497,37.5392,324171.0
2018-02-12 10:55:00,44.42,44.57,44.42,44.57,338338.0,37.5477,37.6745,37.5477,37.6745,338338.0
2018-02-12 11:00:00,44.56,44.63,44.45,44.57,235129.0,37.666,37.7252,37.573,37.6745,235129.0
2018-02-12 11:05:00,44.57,44.66,44.48,44.56,241872.0,37.6745,37.7505,37.5984,37.666,241872.0
2018-02-12 11:10:00,44.54,44.69,44.42,44.67,273817.0,37.6491,37.7759,37.5477,37.759,273817.0
2018-02-12 11:15:00,44.67,44.73,44.58,44.66,265699.0,37.759,37.8097,37.6829,37.7505,265699.0
2018-02-12 11:20:00,44.67,44.7,44.61,44.69,148572.0,37.759,37.7844,37.7083,37.7759,148572.0
2018-02-12 11:25:00,44.68,44.69,44.55,44.56,192210.0,37.7675,37.7759,37.6576,37.666,192210.0
2018-02-12 11:30:00,44.56,44.67,44.49,44.64,346969.0,37.666,37.759,37.6069,37.7336,346969.0
2018-02-12 11:35:00,44.64,44.75,44.61,44.74,344166.0,37.7336,37.8266,37.7083,37.8182,344166.0
2018-02-12 11:40:00,44.74,44.8,44.72,44.74,196316.0,37.8182,37.8689,37.8013,37.8182,196316.0
2018-02-12 11:45:00,44.75,44.83,44.69,44.73,248669.0,37.8266,37.8942,37.7759,37.8097,248669.0
2018-02-12 11:50:00,44.73,44.78,44.64,44.76,273607.0,37.8097,37.852,37.7336,37.8351,273607.0
2018-02-12 11:55:00,44.76,44.88,44.74,44.85,200085.0,37.8351,37.9365,37.8182,37.9112,200085.0
2018-02-12 12:00:00,44.85,44.86,44.75,44.76,206129.0,37.9112,37.9196,37.8266,37.8351,206129.0
2018-02-12 12:05:00,44.77,44.85,44.71,44.82,211486.0,37.8435,37.9112,37.7928,37.8858,211486.0
2018-02-12 12:10:00,44.83,44.99,44.79,44.97,189447.0,37.8942,38.0295,37.8604,38.0126,189447.0
2018-02-12 12:15:00,44.97,45.02,44.92,44.97,347453.0,38.0126,38.0549,37.9703,38.0126,347453.0
2018-02-12 12:20:00,44.98,44.99,44.86,44.94,153668.0,38.021,38.0295,37.9196,37.9872,153668.0
2018-02-12 12:25:00,44.94,44.95,44.86,44.92,123211.0,37.9872,37.9957,37.9196,37.9703,123211.0
2018-02-12 12:30:00,44.93,44.94,44.87,44.93,197768.0,37.9788,37.9872,37.9281,37.9788,197768.0
2018-02-12 12:35:00,44.94,44.94,44.85,44.92,160242.0,37.9872,37.9872,37.9112,37.9703,160242.0
2018-02-12 12:40:00,44.92,44.93,44.79,44.82,190647.0,37.9703,37.9788,37.8604,37.8858,190647.0
2018-02-12 12:45:00,44.83,44.88,44.74,44.74,147700.0,37.8942,37.9365,37.8182,37.8182,147700.0
2018-02-12 12:50:00,44.75,44.86,44.75,44.85,123643.0,37.8266,37.9196,37.8266,37.9112,123643.0
2018-02-12 12:55:00,44.84,44.84,44.77,44.81,127536.0,37.9027,37.9027,37.8435,37.8773,127536.0
2018-02-12 13:00:00,44.82,44.86,44.78,44.8,183159.0,37.8858,37.9196,37.852,37.8689,183159.0
2018-02-12 13:05:00,44.81,44.82,44.69,44.73,163131.0,37.8773,37.8858,37.7759,37.8097,163131.0
2018-02-12 13:10:00,44.73,44.81,44.7,44.79,99536.0,37.8097,37.8773,37.7844,37.8604,99536.0
2018-02-12 13:15:00,44.79,44.8,44.7,44.73,99680.0,37.8604,37.8689,37.7844,37.8097,99680.0
2018-02-12 13:20:00,44.73,44.83,44.69,44.81,114116.0,37.8097,37.8942,37.7759,37.8773,114116.0
2018-02-12 13:25:00,44.81,44.82,44.72,44.79,136726.0,37.8773,37.8858,37.8013,37.8604,136726.0
2018-02-12 13:30:00,44.79,44.84,44.76,44.83,77581.0,37.8604,37.9027,37.8351,37.8942,77581.0
2018-02-12 13:35:00,44.83,44.85,44.74,44.78,153171.0,37.8942,37.9112,37.8182,37.852,153171.0
2018-02-12 13:40:00,44.79,44.86,44.76,44.81,204397.0,37.8604,37.9196,37.8351,37.8773,204397.0
2018-02-12 13:45:00,44.81,44.84,44.77,44.81,90030.0,37.8773,37.9027,37.8435,37.8773,90030.0
2018-02-12 13:50:00,44.82,45.0,44.82,44.99,161841.0,37.8858,38.0379,37.8858,38.0295,161841.0
2018-02-12 13:55:00,45.0,45.05,44.95,44.98,202568.0,38.0379,38.0802,37.9957,38.021,202568.0
2018-02-12 14:00:00,44.98,45.02,44.92,44.94,144057.0,38.021,38.0549,37.9703,37.9872,144057.0
2018-02-12 14:05:00,44.94,44.97,44.88,44.94,235569.0,37.9872,38.0126,37.9365,37.9872,235569.0
2018-02-12 14:10:00,44.95,44.99,44.9,44.96,253391.0,37.9957,38.0295,37.9534,38.0041,253391.0
2018-02-12 14:15:00,44.96,44.98,44.86,44.87,111886.0,38.0041,38.021,37.9196,37.9281,111886.0
2018-02-12 14:20:00,44.88,44.99,44.87,44.93,276106.0,37.9365,38.0295,37.9281,37.9788,276106.0
2018-02-12 14:25:00,44.94,45.03,44.91,45.0,188841.0,37.9872,38.0633,37.9619,38.0379,188841.0
2018-02-12 14:30:00,45.0,45.09,44.99,45.03,174113.0,38.0379,38.114,38.0295,38.0633,174113.0
2018-02-12 14:35:00,45.03,45.12,45.02,45.07,168870.0,38.0633,38.1394,38.0549,38.0971,168870.0
2018-02-12 14:40:00,45.07,45.09,44.97,44.98,189881.0,38.0971,38.114,38.0126,38.021,189881.0
2018-02-12 14:45:00,44.98,45.01,44.92,44.93,210684.0,38.021,38.0464,37.9703,37.9788,210684.0
2018-02-12 14:50:00,44.93,44.96,44.86,44.93,176804.0,37.9788,38.0041,37.9196,37.9788,176804.0
2018-02-12 14:55:00,44.93,45.01,44.92,44.99,152249.0,37.9788,38.0464,37.9703,38.0295,152249.0
2018-02-12 15:00:00,44.99,45.03,44.95,44.98,176788.0,38.0295,38.0633,37.9957,38.021,176788.0
2018-02-12 15:05:00,44.99,45.09,44.99,45.08,150535.0,38.0295,38.114,38.0295,38.1056,150535.0
2018-02-12 15:10:00,45.07,45.16,45.01,45.14,254255.0,38.0971,38.1732,38.0464,38.1563,254255.0
2018-02-12 15:15:00,45.14,45.14,45.03,45.05,183601.0,38.1563,38.1563,38.0633,38.0802,183601.0
2018-02-12 15:20:00,45.05,45.14,45.05,45.05,257783.0,38.0802,38.1563,38.0802,38.0802,257783.0
2018-02-12 15:25:00,45.05,45.07,44.95,44.97,284953.0,38.0802,38.0971,37.9957,38.0126,284953.0
2018-02-12 15:30:00,44.97,45.05,44.87,44.92,280370.0,38.0126,38.0802,37.9281,37.9703,280370.0
2018-02-12 15:35:00,44.92,44.96,44.81,44.9,284131.0,37.9703,38.0041,37.8773,37.9534,284131.0
2018-02-12 15:40:00,44.9,44.97,44.87,44.92,360498.0,37.9534,38.0126,37.9281,37.9703,360498.0
2018-02-12 15:45:00,44.93,44.93,44.6,44.75,571602.0,37.9788,37.9788,37.6998,37.8266,571602.0
2018-02-12 15:50:00,44.75,44.93,44.73,44.86,472901.0,37.8266,37.9788,37.8097,37.9196,472901.0
2018-02-12 15:55:00,44.87,44.89,44.76,44.84,1115615.0,37.9281,37.945,37.8351,37.9027,1115615.0
2018-02-13 09:30:00,44.59,44.6,44.33,44.38,713150.0,37.6914,37.6998,37.4716,37.5139,713150.0
2018-02-13 09:35:00,44.36,44.54,44.29,44.46,481882.0,37.497,37.6491,37.4378,37.5815,481882.0
2018-02-13 09:40:00,44.44,44.54,44.39,44.46,432438.0,37.5646,37.6491,37.5223,37.5815,432438.0
2018-02-13 09:45:00,44.46,44.53,44.42,44.46,250184.0,37.5815,37.6407,37.5477,37.5815,250184.0
2018-02-13 09:50:00,44.46,44.53,44.42,44.48,205219.0,37.5815,37.6407,37.5477,37.5984,205219.0
2018-02-13 09:55:00,44.48,44.53,44.38,44.46,258254.0,37.5984,37.6407,37.5139,37.5815,258254.0
2018-02-13 10:00:00,44.45,44.63,44.45,44.52,286773.0,37.573,37.7252,37.573,37.6322,286773.0
2018-02-13 10:05:00,44.52,44.54,44.38,44.48,198630.0,37.6322,37.6491,37.5139,37.5984,198630.0
2018-02-13 10:10:00,44.48,44.53,44.41,44.49,170008.0,37.5984,37.6407,37.5392,37.6069,170008.0
2018-02-13 10:15:00,44.48,44.53,44.46,44.52,117594.0,37.5984,37.6407,37.5815,37.6322,117594.0
2018-02-13 10:20:00,44.52,44.62,44.43,44.6,157758.0,37.6322,37.7167,37.5561,37.6998,157758.0
2018-02-13 10:25:00,44.61,44.62,44.48,44.49,208918.0,37.7083,37.7167,37.5984,37.6069,208918.0
2018-02-13 10:30:00,44.5,44.54,44.37,44.4,196627.0,37.6153,37.6491,37.5054,37.5308,196627.0
2018-02-13 10:35:00,44.4,44.48,44.38,44.48,177550.0,37.5308,37.5984,37.5139,37.5984,177550.0
2018-02-13 10:40:00,44.46,44.51,44.39,44.42,161573.0,37.5815,37.6238,37.5223,37.5477,161573.0
2018-02-13 10:45:00,44.42,44.55,44.38,44.52,261955.0,37.5477,37.6576,37.5139,37.6322,261955.0
2018-02-13 10:50:00,44.52,44.55,44.45,44.5,108401.0,37.6322,37.6576,37.573,37.6153,108401.0
2018-02-13 10:55:00,44.51,44.55,44.43,44.45,141075.0,37.6238,37.6576,37.5561,37.573,141075.0
2018-02-13 11:00:00,44.44,44.47,44.38,44.39,142768.0,37.5646,37.5899,37.5139,37.5223,142768.0
2018-02-13 11:05:00,44.38,44.46,44.33,44.4,134575.0,37.5139,37.5815,37.4716,37.5308,134575.0
2018-02-13 11:10:00,44.41,44.5,44.4,44.48,157792.0,37.5392,37.6153,37.5308,37.5984,157792.0
2018-02-13 11:15:00,44.48,44.53,44.43,44.52,107013.0,37.5984,37.6407,37.5561,37.6322,107013.0
2018-02-13 11:20:00,44.52,44.55,44.43,44.49,203018.0,37.6322,37.6576,37.5561,37.6069,203018.0
2018-02-13 11:25:00,44.49,44.5,44.37,44.4,224799.0,37.6069,37.6153,37.5054,37.5308,224799.0
2018-02-13 11:30:00,44.41,44.47,44.37,44.39,187369.0,37.5392,37.5899,37.5054,37.5223,187369.0
2018-02-13 11:35:00,44.39,44.43,44.35,44.41,144106.0,37.5223,37.5561,37.4885,37.5392,144106.0
2018-02-13 11:40:00,44.4,44.41,44.34,44.37,116737.0,37.5308,37.5392,37.4801,37.5054,116737.0
2018-02-13 11:45:00,44.38,44.46,44.36,44.44,129805.0,37.5139,37.5815,37.497,37.5646,129805.0
2018-02-13 11:50:00,44.43,44.44,44.36,44.39,85067.0,37.5561,37.5646,37.497,37.5223,85067.0
2018-02-13 11:55:00,44.39,44.46,44.38,44.45,88066.0,37.5223,37.5815,37.5139,37.573,88066.0
2018-02-13 12:00:00,44.44,44.48,44.41,44.43,67699.0,37.5646,37.5984,37.5392,37.5561,67699.0
2018-02-13 12:05:00,44.43,44.46,44.37,44.4,107681.0,37.5561,37.5815,37.5054,37.5308,107681.0
2018-02-13 12:10:00,44.41,44.46,44.39,44.46,62370.0,37.5392,37.5815,37.5223,37.5815,62370.0
2018-02-13 12:15:00,44.45,44.46,44.37,44.4,126808.0,37.573,37.5815,37.5054,37.5308,126808.0
2018-02-13 12:20:00,44.4,44.42,44.33,44.34,113324.0,37.5308,37.5477,37.4716,37.4801,113324.0
2018-02-13 12:25:00,44.34,44.36,44.31,44.33,162604.0,37.4801,37.497,37.4547,37.4716,162604.0
2018-02-13 12:30:00,44.33,44.35,44.27,44.3,124560.0,37.4716,37.4885,37.4209,37.4462,124560.0
2018-02-13 12:35:00,44.31,44.35,44.27,44.33,98229.0,37.4547,37.4885,37.4209,37.4716,98229.0
2018-02-13 12:40:00,44.31,44.35,44.29,44.33,102396.0,37.4547,37.4885,37.4378,37.4716,102396.0
2018-02-13 12:45:00,44.34,44.4,44.29,44.39,111393.0,37.4801,37.5308,37.4378,37.5223,111393.0
2018-02-13 12:50:00,44.4,44.44,44.38,44.39,163515.0,37.5308,37.5646,37.5139,37.5223,163515.0
2018-02-13 12:55:00,44.39,44.4,44.28,44.29,114556.0,37.5223,37.5308,37.4293,37.4378,114556.0
2018-02-13 13:00:00,44.29,44.31,44.25,44.28,139246.0,37.4378,37.4547,37.404,37.4293,139246.0
2018-02-13 13:05:00,44.28,44.35,44.26,44.34,147790.0,37.4293,37.4885,37.4124,37.4801,147790.0
2018-02-13 13:10:00,44.35,44.38,44.31,44.37,106882.0,37.4885,37.5139,37.4547,37.5054,106882.0
2018-02-13 13:15:00,44.38,44.43,44.33,44.41,151108.0,37.5139,37.5561,37.4716,37.5392,151108.0
2018-02-13 13:20:00,44.41,44.55,44.4,44.54,220116.0,37.5392,37.6576,37.5308,37.6491,220116.0
2018-02-13 13:25:00,44.54,44.61,44.48,44.52,162901.0,37.6491,37.7083,37.5984,37.6322,162901.0
2018-02-13 13:30:00,44.52,44.6,44.5,44.6,98456.0,37.6322,37.6998,37.6153,37.6998,98456.0
2018-02-13 13:35:00,44.61,44.66,44.55,44.66,65761.0,37.7083,37.7505,37.6576,37.7505,65761.0
2018-02-13 13:40:00,44.66,44.67,44.58,44.59,86067.0,37.7505,37.759,37.6829,37.6914,86067.0
2018-02-13 13:45:00,44.59,44.64,44.58,44.62,95958.0,37.6914,37.7336,37.6829,37.7167,95958.0
2018-02-13 13:50:00,44.62,44.68,44.59,44.62,97192.0,37.7167,37.7675,37.6914,37.7167,97192.0
2018-02-13 13:55:00,44.62,44.62,44.55,44.61,80674.0,37.7167,37.7167,37.6576,37.7083,80674.0
2018-02-13 14:00:00,44.61,44.65,44.6,44.6,93462.0,37.7083,37.7421,37.6998,37.6998,93462.0
2018-02-13 14:05:00,44.6,44.7,44.58,44.69,103427.0,37.6998,37.7844,37.6829,37.7759,103427.0
2018-02-13 14:10:00,44.68,44.76,44.68,44.73,128820.0,37.7675,37.8351,37.7675,37.8097,128820.0
2018-02-13 14:15:00,44.73,44.78,44.67,44.69,70399.0,37.8097,37.852,37.759,37.7759,70399.0
2018-02-13 14:20:00,44.69,44.72,44.66,44.68,78635.0,37.7759,37.8013,37.7505,37.7675,78635.0
2018-02-13 14:25:00,44.67,44.73,44.65,44.66,89911.0,37.759,37.8097,37.7421,37.7505,89911.0
2018-02-13 14:30:00,44.67,44.67,44.58,44.62,98419.0,37.759,37.759,37.6829,37.7167,98419.0
2018-02-13 14:35:00,44.62,44.67,44.58,44.62,86674.0,37.7167,37.759,37.6829,37.7167,86674.0
2018-02-13 14:40:00,44.61,44.62,44.53,44.54,184313.0,37.7083,37.7167,37.6407,37.6491,184313.0
2018-02-13 14:45:00,44.54,44.57,44.48,44.49,323668.0,37.6491,37.6745,37.5984,37.6069,323668.0
2018-02-13 14:50:00,44.5,44.55,44.48,44.54,434325.0,37.6153,37.6576,37.5984,37.6491,434325.0
2018-02-13 14:55:00,44.54,44.56,44.48,44.54,257461.0,37.6491,37.666,37.5984,37.6491,257461.0
2018-02-13 15:00:00,44.53,44.56,44.43,44.43,233996.0,37.6407,37.666,37.5561,37.5561,233996.0
2018-02-13 15:05:00,44.43,44.49,44.41,44.43,150414.0,37.5561,37.6069,37.5392,37.5561,150414.0
2018-02-13 15:10:00,44.41,44.49,44.35,44.48,300799.0,37.5392,37.6069,37.4885,37.5984,300799.0
2018-02-13 15:15:00,44.48,44.51,44.45,44.46,164084.0,37.5984,37.6238,37.573,37.5815,164084.0
2018-02-13 15:20:00,44.46,44.47,44.36,44.43,250140.0,37.5815,37.5899,37.497,37.5561,250140.0
2018-02-13 15:25:00,44.43,44.48,44.37,44.39,337204.0,37.5561,37.5984,37.5054,37.5223,337204.0
2018-02-13 15:30:00,44.39,44.41,44.34,44.38,195016.0,37.5223,37.5392,37.4801,37.5139,195016.0
2018-02-13 15:35:00,44.38,44.49,44.36,44.48,352166.0,37.5139,37.6069,37.497,37.5984,352166.0
2018-02-13 15:40:00,44.48,44.49,44.32,44.35,296990.0,37.5984,37.6069,37.4632,37.4885,296990.0
2018-02-13 15:45:00,44.34,44.43,44.34,44.4,228694.0,37.4801,37.5561,37.4801,37.5308,228694.0
2018-02-13 15:50:00,44.4,44.51,44.39,44.46,542863.0,37.5308,37.6238,37.5223,37.5815,542863.0
2018-02-13 15:55:00,44.46,44.49,44.26,44.41,1097460.0,37.5815,37.6069,37.4124,37.5392,1097460.0
2018-02-14 09:30:00,44.07,44.34,44.04,44.21,705499.0,37.2518,37.4801,37.2265,37.3702,705499.0
2018-02-14 09:35:00,44.21,44.32,44.16,44.3,348777.0,37.3702,37.4632,37.3279,37.4462,348777.0
2018-02-14 09:40:00,44.3,44.4,44.25,44.34,217319.0,37.4462,37.5308,37.404,37.4801,217319.0
2018-02-14 09:45:00,44.34,44.37,44.23,44.28,277888.0,37.4801,37.5054,37.3871,37.4293,277888.0
2018-02-14 09:50:00,44.28,44.43,44.22,44.36,289764.0,37.4293,37.5561,37.3786,37.497,289764.0
2018-02-14 09:55:00,44.37,44.39,44.2,44.23,353931.0,37.5054,37.5223,37.3617,37.3871,353931.0
2018-02-14 10:00:00,44.22,44.34,44.22,44.33,185652.0,37.3786,37.4801,37.3786,37.4716,185652.0
2018-02-14 10:05:00,44.33,44.58,44.32,44.57,294231.0,37.4716,37.6829,37.4632,37.6745,294231.0
2018-02-14 10:10:00,44.57,44.67,44.56,44.62,303315.0,37.6745,37.759,37.666,37.7167,303315.0
2018-02-14 10:15:00,44.63,44.7,44.57,44.7,236313.0,37.7252,37.7844,37.6745,37.7844,236313.0
2018-02-14 10:20:00,44.7,44.81,44.65,44.68,309662.0,37.7844,37.8773,37.7421,37.7675,309662.0
2018-02-14 10:25:00,44.69,44.71,44.6,44.63,170833.0,37.7759,37.7928,37.6998,37.7252,170833.0
2018-02-14 10:30:00,44.64,44.73,44.49,44.49,285185.0,37.7336,37.8097,37.6069,37.6069,285185.0
2018-02-14 10:35:00,44.49,44.76,44.49,44.75,251329.0,37.6069,37.8351,37.6069,37.8266,251329.0
2018-02-14 10:40:00,44.74,44.76,44.61,44.65,193718.0,37.8182,37.8351,37.7083,37.7421,193718.0
2018-02-14 10:45:00,44.65,44.72,44.61,44.62,203902.0,37.7421,37.8013,37.7083,37.7167,203902.0
2018-02-14 10:50:00,44.62,44.62,44.52,44.54,192964.0,37.7167,37.7167,37.6322,37.6491,192964.0
2018-02-14 10:55:00,44.54,44.66,44.51,44.58,198106.0,37.6491,37.7505,37.6238,37.6829,198106.0
2018-02-14 11:00:00,44.57,44.67,44.56,44.57,174224.0,37.6745,37.759,37.666,37.6745,174224.0
2018-02-14 11:05:00,44.58,44.66,44.55,44.59,149988.0,37.6829,37.7505,37.6576,37.6914,149988.0
2018-02-14 11:10:00,44.58,44.63,44.49,44.62,251959.0,37.6829,37.7252,37.6069,37.7167,251959.0
2018-02-14 11:15:00,44.61,44.65,44.53,44.64,183295.0,37.7083,37.7421,37.6407,37.7336,183295.0
2018-02-14 11:20:00,44.64,44.64,44.54,44.6,140984.0,37.7336,37.7336,37.6491,37.6998,140984.0
2018-02-14 11:25:00,44.59,44.65,44.55,44.59,133732.0,37.6914,37.7421,37.6576,37.6914,133732.0
2018-02-14 11:30:00,44.6,44.65,44.53,44.54,147189.0,37.6998,37.7421,37.6407,37.6491,147189.0
2018-02-14 11:35:00,44.54,44.7,44.49,44.7,209887.0,37.6491,37.7844,37.6069,37.7844,209887.0
2018-02-14 11:40:00,44.69,44.75,44.63,44.68,123712.0,37.7759,37.8266,37.7252,37.7675,123712.0
2018-02-14 11:45:00,44.67,44.7,44.49,44.49,154608.0,37.759,37.7844,37.6069,37.6069,154608.0
2018-02-14 11:50:00,44.5,44.53,44.45,44.51,183443.0,37.6153,37.6407,37.573,37.6238,183443.0
2018-02-14 11:55:00,44.52,44.53,44.46,44.48,97711.0,37.6322,37.6407,37.5815,37.5984,97711.0
2018-02-14 12:00:00,44.48,44.55,44.48,44.52,121646.0,37.5984,37.6576,37.5984,37.6322,121646.0
2018-02-14 12:05:00,44.53,44.53,44.44,44.47,106810.0,37.6407,37.6407,37.5646,37.5899,106810.0
2018-02-14 12:10:00,44.48,44.51,44.42,44.49,106117.0,37.5984,37.6238,37.5477,37.6069,106117.0
2018-02-14 12:15:00,44.48,44.49,44.37,44.39,134716.0,37.5984,37.6069,37.5054,37.5223,134716.0
2018-02-14 12:20:00,44.39,44.44,44.35,44.38,146033.0,37.5223,37.5646,37.4885,37.5139,146033.0
2018-02-14 12:25:00,44.37,44.5,44.36,44.47,140787.0,37.5054,37.6153,37.497,37.5899,140787.0
2018-02-14 12:30:00,44.48,44.53,44.47,44.48,121512.0,37.5984,37.6407,37.5899,37.5984,121512.0
2018-02-14 12:35:00,44.49,44.62,44.49,44.61,145710.0,37.6069,37.7167,37.6069,37.7083,145710.0
2018-02-14 12:40:00,44.61,44.62,44.52,44.53,73180.0,37.7083,37.7167,37.6322,37.6407,73180.0
2018-02-14 12:45:00,44.53,44.55,44.49,44.5,106919.0,37.6407,37.6576,37.6069,37.6153,106919.0
2018-02-14 12:50:00,44.5,44.6,44.46,44.59,83546.0,37.6153,37.6998,37.5815,37.6914,83546.0
2018-02-14 12:55:00,44.59,44.71,44.58,44.67,136683.0,37.6914,37.7928,37.6829,37.759,136683.0
2018-02-14 13:00:00,44.67,44.79,44.65,44.73,200278.0,37.759,37.8604,37.7421,37.8097,200278.0
2018-02-14 13:05:00,44.73,44.78,44.71,44.73,89674.0,37.8097,37.852,37.7928,37.8097,89674.0
2018-02-14 13:10:00,44.73,44.84,44.73,44.81,153138.0,37.8097,37.9027,37.8097,37.8773,153138.0
2018-02-14 13:15:00,44.81,44.83,44.71,44.71,93141.0,37.8773,37.8942,37.7928,37.7928,93141.0
2018-02-14 13:20:00,44.71,44.84,44.7,44.77,128274.0,37.7928,37.9027,37.7844,37.8435,128274.0
2018-02-14 13:25:00,44.78,44.8,44.71,44.72,100032.0,37.852,37.8689,37.7928,37.8013,100032.0
2018-02-14 13:30:00,44.73,44.8,44.71,44.77,125712.0,37.8097,37.8689,37.7928,37.8435,125712.0
2018-02-14 13:35:00,44.76,44.79,44.72,44.79,102224.0,37.8351,37.8604,37.8013,37.8604,102224.0
2018-02-14 13:40:00,44.79,44.87,44.74,44.86,109621.0,37.8604,37.9281,37.8182,37.9196,109621.0
2018-02-14 13:45:00,44.87,44.91,44.81,44.88,126069.0,37.9281,37.9619,37.8773,37.9365,126069.0
2018-02-14 13:50:00,44.88,44.9,44.85,44.9,158911.0,37.9365,37.9534,37.9112,37.9534,158911.0
2018-02-14 13:55:00,44.89,44.94,44.86,44.91,155108.0,37.945,37.9872,37.9196,37.9619,155108.0
2018-02-14 14:00:00,44.91,45.05,44.91,45.02,245599.0,37.9619,38.0802,37.9619,38.0549,245599.0
2018-02-14 14:05:00,45.01,45.06,44.99,45.05,162660.0,38.0464,38.0887,38.0295,38.0802,162660.0
2018-02-14 14:10:00,45.05,45.11,45.04,45.09,173780.0,38.0802,38.1309,38.0718,38.114,173780.0
2018-02-14 14:15:00,45.09,45.1,45.03,45.07,96106.0,38.114,38.1225,38.0633,38.0971,96106.0
2018-02-14 14:20:00,45.07,45.12,45.04,45.05,203125.0,38.0971,38.1394,38.0718,38.0802,203125.0
2018-02-14 14:25:00,45.04,45.08,44.97,44.99,213356.0,38.0718,38.1056,38.0126,38.0295,213356.0
2018-02-14 14:30:00,45.0,45.1,44.96,45.09,143440.0,38.0379,38.1225,38.0041,38.114,143440.0
2018-02-14 14:35:00,45.09,45.16,45.09,45.13,194187.0,38.114,38.1732,38.114,38.1478,194187.0
2018-02-14 14:40:00,45.14,45.16,45.12,45.14,139333.0,38.1563,38.1732,38.1394,38.1563,139333.0
2018-02-14 14:45:00,45.13,45.14,45.05,45.11,152673.0,38.1478,38.1563,38.0802,38.1309,152673.0
2018-02-14 14:50:00,45.12,45.18,45.1,45.15,169505.0,38.1394,38.1901,38.1225,38.1647,169505.0
2018-02-14 14:55:00,45.14,45.15,45.1,45.12,130317.0,38.1563,38.1647,38.1225,38.1394,130317.0
2018-02-14 15:00:00,45.12,45.31,45.11,45.31,443337.0,38.1394,38.3,38.1309,38.3,443337.0
2018-02-14 15:05:00,45.29,45.34,45.26,45.26,210881.0,38.2831,38.3253,38.2577,38.2577,210881.0
2018-02-14 15:10:00,45.26,45.38,45.24,45.38,226119.0,38.2577,38.3592,38.2408,38.3592,226119.0
2018-02-14 15:15:00,45.38,45.45,45.33,45.43,243572.0,38.3592,38.4183,38.3169,38.4014,243572.0
2018-02-14 15:20:00,45.44,45.44,45.34,45.35,187601.0,38.4099,38.4099,38.3253,38.3338,187601.0
2018-02-14 15:25:00,45.35,45.47,45.34,45.42,191882.0,38.3338,38.4352,38.3253,38.393,191882.0
2018-02-14 15:30:00,45.43,45.45,45.39,45.4,228552.0,38.4014,38.4183,38.3676,38.3761,228552.0
2018-02-14 15:35:00,45.41,45.44,45.37,45.44,224347.0,38.3845,38.4099,38.3507,38.4099,224347.0
2018-02-14 15:40:00,45.43,45.46,45.35,45.37,237636.0,38.4014,38.4268,38.3338,38.3507,237636.0
2018-02-14 15:45:00,45.37,45.5,45.36,45.45,394459.0,38.3507,38.4606,38.3423,38.4183,394459.0
2018-02-14 15:50:00,45.46,45.51,45.43,45.43,405351.0,38.4268,38.469,38.4014,38.4014,405351.0
2018-02-14 15:55:00,45.44,45.46,45.34,45.38,950310.0,38.4099,38.4268,38.3253,38.3592,950310.0
2018-02-15 09:30:00,45.84,45.9,45.62,45.74,736298.0,38.748,38.7987,38.562,38.6635,736298.0
2018-02-15 09:35:00,45.74,45.76,45.6,45.7,408884.0,38.6635,38.6804,38.5451,38.6296,408884.0
2018-02-15 09:40:00,45.7,45.76,45.65,45.72,308873.0,38.6296,38.6804,38.5874,38.6466,308873.0
2018-02-15 09:45:00,45.72,45.81,45.68,45.79,236241.0,38.6466,38.7226,38.6127,38.7057,236241.0
2018-02-15 09:50:00,45.79,45.91,45.77,45.9,269696.0,38.7057,38.8072,38.6888,38.7987,269696.0
2018-02-15 09:55:00,45.89,45.99,45.88,45.95,274737.0,38.7903,38.8748,38.7818,38.841,274737.0
2018-02-15 10:00:00,45.96,45.97,45.85,45.86,200193.0,38.8494,38.8579,38.7564,38.7649,200193.0
2018-02-15 10:05:00,45.87,45.88,45.75,45.78,176485.0,38.7733,38.7818,38.6719,38.6973,176485.0
2018-02-15 10:10:00,45.78,45.79,45.69,45.71,208115.0,38.6973,38.7057,38.6212,38.6381,208115.0
2018-02-15 10:15:00,45.71,45.73,45.56,45.56,235686.0,38.6381,38.655,38.5113,38.5113,235686.0
2018-02-15 10:20:00,45.57,45.7,45.54,45.68,232970.0,38.5198,38.6296,38.4944,38.6127,232970.0
2018-02-15 10:25:00,45.69,45.69,45.61,45.65,211646.0,38.6212,38.6212,38.5536,38.5874,211646.0
2018-02-15 10:30:00,45.64,45.7,45.54,45.54,177732.0,38.5789,38.6296,38.4944,38.4944,177732.0
2018-02-15 10:35:00,45.54,45.59,45.38,45.39,258289.0,38.4944,38.5367,38.3592,38.3676,258289.0
2018-02-15 10:40:00,45.38,45.44,45.24,45.25,513791.0,38.3592,38.4099,38.2408,38.2493,513791.0
2018-02-15 10:45:00,45.24,45.37,45.2,45.24,305071.0,38.2408,38.3507,38.207,38.2408,305071.0
2018-02-15 10:50:00,45.24,45.35,45.23,45.33,199814.0,38.2408,38.3338,38.2324,38.3169,199814.0
2018-02-15 10:55:00,45.32,45.33,45.06,45.07,273815.0,38.3084,38.3169,38.0887,38.0971,273815.0
2018-02-15 11:00:00,45.06,45.13,44.95,45.01,499495.0,38.0887,38.1478,37.9957,38.0464,499495.0
2018-02-15 11:05:00,45.02,45.3,45.01,45.25,312132.0,38.0549,38.2915,38.0464,38.2493,312132.0
2018-02-15 11:10:00,45.25,45.3,45.2,45.27,165818.0,38.2493,38.2915,38.207,38.2662,165818.0
2018-02-15 11:15:00,45.27,45.38,45.26,45.3,177792.0,38.2662,38.3592,38.2577,38.2915,177792.0
2018-02-15 11:20:00,45.3,45.41,45.3,45.35,138814.0,38.2915,38.3845,38.2915,38.3338,138814.0
2018-02-15 11:25:00,45.36,45.4,45.29,45.33,179716.0,38.3423,38.3761,38.2831,38.3169,179716.0
2018-02-15 11:30:00,45.33,45.34,45.2,45.25,388773.0,38.3169,38.3253,38.207,38.2493,388773.0
2018-02-15 11:35:00,45.25,45.29,45.2,45.25,108554.0,38.2493,38.2831,38.207,38.2493,108554.0
2018-02-15 11:40:00,45.24,45.26,45.19,45.24,197573.0,38.2408,38.2577,38.1986,38.2408,197573.0
2018-02-15 11:45:00,45.23,45.26,45.19,45.23,132226.0,38.2324,38.2577,38.1986,38.2324,132226.0
2018-02-15 11:50:00,45.24,45.36,45.23,45.34,231038.0,38.2408,38.3423,38.2324,38.3253,231038.0
2018-02-15 11:55:00,45.34,45.36,45.25,45.26,105870.0,38.3253,38.3423,38.2493,38.2577,105870.0
2018-02-15 12:00:00,45.26,45.36,45.22,45.22,182681.0,38.2577,38.3423,38.2239,38.2239,182681.0
2018-02-15 12:05:00,45.22,45.26,45.18,45.25,129547.0,38.2239,38.2577,38.1901,38.2493,129547.0
2018-02-15 12:10:00,45.25,45.33,45.25,45.31,87106.0,38.2493,38.3169,38.2493,38.3,87106.0
2018-02-15 12:15:00,45.32,45.34,45.27,45.32,164778.0,38.3084,38.3253,38.2662,38.3084,164778.0
2018-02-15 12:20:00,45.32,45.36,45.29,45.33,212588.0,38.3084,38.3423,38.2831,38.3169,212588.0
2018-02-15 12:25:00,45.34,45.38,45.33,45.36,57758.0,38.3253,38.3592,38.3169,38.3423,57758.0
2018-02-15 12:30:00,45.36,45.46,45.35,45.44,141359.0,38.3423,38.4268,38.3338,38.4099,141359.0
2018-02-15 12:35:00,45.44,45.52,45.43,45.52,137566.0,38.4099,38.4775,38.4014,38.4775,137566.0
2018-02-15 12:40:00,45.51,45.53,45.44,45.46,94704.0,38.469,38.4859,38.4099,38.4268,94704.0
2018-02-15 12:45:00,45.46,45.53,45.46,45.48,94905.0,38.4268,38.4859,38.4268,38.4437,94905.0
2018-02-15 12:50:00,45.49,45.54,45.45,45.45,87715.0,38.4521,38.4944,38.4183,38.4183,87715.0
2018-02-15 12:55:00,45.46,45.5,45.42,45.44,169625.0,38.4268,38.4606,38.393,38.4099,169625.0
2018-02-15 13:00:00,45.44,45.54,45.43,45.53,178244.0,38.4099,38.4944,38.4014,38.4859,178244.0
2018-02-15 13:05:00,45.53,45.6,45.52,45.57,136433.0,38.4859,38.5451,38.4775,38.5198,136433.0
2018-02-15 13:10:00,45.56,45.65,45.56,45.63,123885.0,38.5113,38.5874,38.5113,38.5705,123885.0
2018-02-15 13:15:00,45.63,45.66,45.59,45.59,103495.0,38.5705,38.5958,38.5367,38.5367,103495.0
2018-02-15 13:20:00,45.59,45.6,45.5,45.52,120076.0,38.5367,38.5451,38.4606,38.4775,120076.0
2018-02-15 13:25:00,45.51,45.54,45.45,45.46,163901.0,38.469,38.4944,38.4183,38.4268,163901.0
2018-02-15 13:30:00,45.46,45.47,45.36,45.39,141624.0,38.4268,38.4352,38.3423,38.3676,141624.0
2018-02-15 13:35:00,45.39,45.5,45.39,45.46,160059.0,38.3676,38.4606,38.3676,38.4268,160059.0
2018-02-15 13:40:00,45.45,45.53,45.44,45.52,88948.0,38.4183,38.4859,38.4099,38.4775,88948.0
2018-02-15 13:45:00,45.52,45.56,45.49,45.56,140596.0,38.4775,38.5113,38.4521,38.5113,140596.0
2018-02-15 13:50:00,45.55,45.6,45.55,45.59,94910.0,38.5029,38.5451,38.5029,38.5367,94910.0
2018-02-15 13:55:00,45.58,45.59,45.47,45.53,250151.0,38.5282,38.5367,38.4352,38.4859,250151.0
2018-02-15 14:00:00,45.53,45.56,45.49,45.55,86149.0,38.4859,38.5113,38.4521,38.5029,86149.0
2018-02-15 14:05:00,45.54,45.63,45.53,45.6,119507.0,38.4944,38.5705,38.4859,38.5451,119507.0
2018-02-15 14:10:00,45.6,45.61,45.56,45.6,95247.0,38.5451,38.5536,38.5113,38.5451,95247.0
2018-02-15 14:15:00,45.59,45.63,45.58,45.62,121026.0,38.5367,38.5705,38.5282,38.562,121026.0
2018-02-15 14:20:00,45.62,45.66,45.58,45.59,128983.0,38.562,38.5958,38.5282,38.5367,128983.0
2018-02-15 14:25:00,45.59,45.68,45.58,45.67,101648.0,38.5367,38.6127,38.5282,38.6043,101648.0
2018-02-15 14:30:00,45.66,45.74,45.63,45.72,169705.0,38.5958,38.6635,38.5705,38.6466,169705.0
2018-02-15 14:35:00,45.73,45.73,45.68,45.69,112260.0,38.655,38.655,38.6127,38.6212,112260.0
2018-02-15 14:40:00,45.69,45.75,45.68,45.71,183274.0,38.6212,38.6719,38.6127,38.6381,183274.0
2018-02-15 14:45:00,45.71,45.73,45.68,45.7,155896.0,38.6381,38.655,38.6127,38.6296,155896.0
2018-02-15 14:50:00,45.7,45.71,45.61,45.63,154056.0,38.6296,38.6381,38.5536,38.5705,154056.0
2018-02-15 14:55:00,45.62,45.67,45.62,45.66,85522.0,38.562,38.6043,38.562,38.5958,85522.0
2018-02-15 15:00:00,45.67,45.82,45.67,45.8,167569.0,38.6043,38.7311,38.6043,38.7142,167569.0
2018-02-15 15:05:00,45.81,45.84,45.76,45.77,125041.0,38.7226,38.748,38.6804,38.6888,125041.0
2018-02-15 15:10:00,45.78,45.8,45.74,45.8,116280.0,38.6973,38.7142,38.6635,38.7142,116280.0
2018-02-15 15:15:00,45.8,45.84,45.79,45.83,124741.0,38.7142,38.748,38.7057,38.7395,124741.0
2018-02-15 15:20:00,45.83,45.88,45.82,45.84,122155.0,38.7395,38.7818,38.7311,38.748,122155.0
2018-02-15 15:25:00,45.84,45.87,45.8,45.82,196848.0,38.748,38.7733,38.7142,38.7311,196848.0
2018-02-15 15:30:00,45.82,45.84,45.72,45.72,200602.0,38.7311,38.748,38.6466,38.6466,200602.0
2018-02-15 15:35:00,45.73,45.77,45.69,45.76,238937.0,38.655,38.6888,38.6212,38.6804,238937.0
2018-02-15 15:40:00,45.76,45.81,45.7,45.7,263151.0,38.6804,38.7226,38.6296,38.6296,263151.0
2018-02-15 15:45:00,45.7,45.79,45.7,45.79,271634.0,38.6296,38.7057,38.6296,38.7057,271634.0
2018-02-15 15:50:00,45.79,45.85,45.78,45.81,388956.0,38.7057,38.7564,38.6973,38.7226,388956.0
2018-02-15 15:55:00,45.8,45.92,45.8,45.92,1083173.0,38.7142,38.8156,38.7142,38.8156,1083173.0
2018-02-16 09:30:00,45.83,46.15,45.79,46.1,1737670.0,38.7395,39.01,38.7057,38.9678,1737670.0
2018-02-16 09:35:00,46.1,46.26,46.05,46.26,270250.0,38.9678,39.103,38.9255,39.103,270250.0
2018-02-16 09:40:00,46.26,46.26,46.13,46.15,228840.0,39.103,39.103,38.9931,39.01,228840.0
2018-02-16 09:45:00,46.14,46.33,46.12,46.32,350324.0,39.0016,39.1622,38.9847,39.1537,350324.0
2018-02-16 09:50:00,46.32,46.45,46.26,46.45,253431.0,39.1537,39.2636,39.103,39.2636,253431.0
2018-02-16 09:55:00,46.45,46.45,46.26,46.28,294650.0,39.2636,39.2636,39.103,39.1199,294650.0
2018-02-16 10:00:00,46.28,46.31,46.13,46.15,326495.0,39.1199,39.1453,38.9931,39.01,326495.0
2018-02-16 10:05:00,46.15,46.24,46.07,46.23,222950.0,39.01,39.0861,38.9424,39.0777,222950.0
2018-02-16 10:10:00,46.23,46.25,46.15,46.24,129685.0,39.0777,39.0946,39.01,39.0861,129685.0
2018-02-16 10:15:00,46.24,46.37,46.24,46.33,192637.0,39.0861,39.196,39.0861,39.1622,192637.0
2018-02-16 10:20:00,46.33,46.39,46.3,46.33,156441.0,39.1622,39.2129,39.1368,39.1622,156441.0
2018-02-16 10:25:00,46.33,46.38,46.3,46.36,217425.0,39.1622,39.2044,39.1368,39.1875,217425.0
2018-02-16 10:30:00,46.36,46.44,46.34,46.39,239178.0,39.1875,39.2552,39.1706,39.2129,239178.0
2018-02-16 10:35:00,46.4,46.48,46.36,46.37,186869.0,39.2214,39.289,39.1875,39.196,186869.0
2018-02-16 10:40:00,46.37,46.4,46.34,46.35,102400.0,39.196,39.2214,39.1706,39.1791,102400.0
2018-02-16 10:45:00,46.34,46.44,46.33,46.4,136428.0,39.1706,39.2552,39.1622,39.2214,136428.0
2018-02-16 10:50:00,46.41,46.43,46.34,46.4,92259.0,39.2298,39.2467,39.1706,39.2214,92259.0
2018-02-16 10:55:00,46.41,46.45,46.36,46.38,146805.0,39.2298,39.2636,39.1875,39.2044,146805.0
2018-02-16 11:00:00,46.39,46.45,46.36,46.39,242784.0,39.2129,39.2636,39.1875,39.2129,242784.0
2018-02-16 11:05:00,46.39,46.48,46.38,46.48,132134.0,39.2129,39.289,39.2044,39.289,132134.0
2018-02-16 11:10:00,46.48,46.52,46.46,46.5,229576.0,39.289,39.3228,39.2721,39.3059,229576.0
2018-02-16 11:15:00,46.49,46.5,46.41,46.45,121461.0,39.2974,39.3059,39.2298,39.2636,121461.0
2018-02-16 11:20:00,46.46,46.5,46.43,46.47,125520.0,39.2721,39.3059,39.2467,39.2805,125520.0
2018-02-16 11:25:00,46.47,46.5,46.4,46.41,145239.0,39.2805,39.3059,39.2214,39.2298,145239.0
2018-02-16 11:30:00,46.42,46.45,46.39,46.4,147152.0,39.2383,39.2636,39.2129,39.2214,147152.0
2018-02-16 11:35:00,46.39,46.4,46.31,46.35,144444.0,39.2129,39.2214,39.1453,39.1791,144444.0
2018-02-16 11:40:00,46.36,46.39,46.29,46.33,149934.0,39.1875,39.2129,39.1284,39.1622,149934.0
2018-02-16 11:45:00,46.33,46.36,46.29,46.34,95706.0,39.1622,39.1875,39.1284,39.1706,95706.0
2018-02-16 11:50:00,46.34,46.48,46.34,46.45,144728.0,39.1706,39.289,39.1706,39.2636,144728.0
2018-02-16 11:55:00,46.45,46.48,46.4,46.41,82881.0,39.2636,39.289,39.2214,39.2298,82881.0
2018-02-16 12:00:00,46.41,46.44,46.35,46.39,78136.0,39.2298,39.2552,39.1791,39.2129,78136.0
2018-02-16 12:05:00,46.39,46.42,46.36,46.36,73657.0,39.2129,39.2383,39.1875,39.1875,73657.0
2018-02-16 12:10:00,46.37,46.43,46.35,46.39,81098.0,39.196,39.2467,39.1791,39.2129,81098.0
2018-02-16 12:15:00,46.39,46.44,46.36,46.42,77442.0,39.2129,39.2552,39.1875,39.2383,77442.0
2018-02-16 12:20:00,46.41,46.43,46.37,46.38,83484.0,39.2298,39.2467,39.196,39.2044,83484.0
2018-02-16 12:25:00,46.39,46.46,46.37,46.44,64638.0,39.2129,39.2721,39.196,39.2552,64638.0
2018-02-16 12:30:00,46.45,46.58,46.44,46.57,233861.0,39.2636,39.3735,39.2552,39.365,233861.0
2018-02-16 12:35:00,46.57,46.59,46.51,46.52,135038.0,39.365,39.382,39.3143,39.3228,135038.0
2018-02-16 12:40:00,46.52,46.53,46.47,46.47,92531.0,39.3228,39.3312,39.2805,39.2805,92531.0
2018-02-16 12:45:00,46.48,46.5,46.42,46.44,101881.0,39.289,39.3059,39.2383,39.2552,101881.0
2018-02-16 12:50:00,46.44,46.45,46.22,46.3,335595.0,39.2552,39.2636,39.0692,39.1368,335595.0
2018-02-16 12:55:00,46.3,46.3,46.23,46.26,159050.0,39.1368,39.1368,39.0777,39.103,159050.0
2018-02-16 13:00:00,46.27,46.35,46.23,46.25,162790.0,39.1115,39.1791,39.0777,39.0946,162790.0
2018-02-16 13:05:00,46.24,46.27,46.12,46.13,180406.0,39.0861,39.1115,38.9847,38.9931,180406.0
2018-02-16 13:10:00,46.13,46.16,46.03,46.05,187594.0,38.9931,39.0185,38.9086,38.9255,187594.0
2018-02-16 13:15:00,46.05,46.09,45.92,45.97,245117.0,38.9255,38.9593,38.8156,38.8579,245117.0
2018-02-16 13:20:00,45.97,46.09,45.97,46.01,159784.0,38.8579,38.9593,38.8579,38.8917,159784.0
2018-02-16 13:25:00,46.02,46.04,45.86,45.87,191792.0,38.9001,38.917,38.7649,38.7733,191792.0
2018-02-16 13:30:00,45.87,45.92,45.73,45.91,302077.0,38.7733,38.8156,38.655,38.8072,302077.0
2018-02-16 13:35:00,45.92,46.08,45.92,45.98,171906.0,38.8156,38.9509,38.8156,38.8663,171906.0
2018-02-16 13:40:00,45.98,46.13,45.98,46.09,176013.0,38.8663,38.9931,38.8663,38.9593,176013.0
2018-02-16 13:45:00,46.09,46.11,46.01,46.02,118740.0,38.9593,38.9762,38.8917,38.9001,118740.0
2018-02-16 13:50:00,46.01,46.03,45.9,45.91,138425.0,38.8917,38.9086,38.7987,38.8072,138425.0
2018-02-16 13:55:00,45.91,45.92,45.83,45.87,112593.0,38.8072,38.8156,38.7395,38.7733,112593.0
2018-02-16 14:00:00,45.87,46.04,45.87,45.98,171436.0,38.7733,38.917,38.7733,38.8663,171436.0
2018-02-16 14:05:00,45.98,46.0,45.91,45.92,84746.0,38.8663,38.8832,38.8072,38.8156,84746.0
2018-02-16 14:10:00,45.92,45.98,45.83,45.83,122408.0,38.8156,38.8663,38.7395,38.7395,122408.0
2018-02-16 14:15:00,45.84,45.87,45.75,45.84,210687.0,38.748,38.7733,38.6719,38.748,210687.0
2018-02-16 14:20:00,45.83,45.84,45.7,45.79,196719.0,38.7395,38.748,38.6296,38.7057,196719.0
2018-02-16 14:25:00,45.8,45.93,45.77,45.9,212083.0,38.7142,38.8241,38.6888,38.7987,212083.0
2018-02-16 14:30:00,45.9,45.98,45.81,45.98,202759.0,38.7987,38.8663,38.7226,38.8663,202759.0
2018-02-16 14:35:00,45.97,46.01,45.92,45.95,131724.0,38.8579,38.8917,38.8156,38.841,131724.0
2018-02-16 14:40:00,45.95,45.96,45.85,45.89,179746.0,38.841,38.8494,38.7564,38.7903,179746.0
2018-02-16 14:45:00,45.89,45.94,45.84,45.9,157258.0,38.7903,38.8325,38.748,38.7987,157258.0
2018-02-16 14:50:00,45.91,45.92,45.8,45.87,222807.0,38.8072,38.8156,38.7142,38.7733,222807.0
2018-02-16 14:55:00,45.88,45.96,45.86,45.95,313196.0,38.7818,38.8494,38.7649,38.841,313196.0
2018-02-16 15:00:00,45.95,46.0,45.88,45.91,312183.0,38.841,38.8832,38.7818,38.8072,312183.0
2018-02-16 15:05:00,45.92,46.02,45.92,46.01,224366.0,38.8156,38.9001,38.8156,38.8917,224366.0
2018-02-16 15:10:00,46.02,46.02,45.89,45.89,272204.0,38.9001,38.9001,38.7903,38.7903,272204.0
2018-02-16 15:15:00,45.9,45.92,45.82,45.86,214132.0,38.7987,38.8156,38.7311,38.7649,214132.0
2018-02-16 15:20:00,45.87,45.92,45.86,45.89,259631.0,38.7733,38.8156,38.7649,38.7903,259631.0
2018-02-16 15:25:00,45.89,45.95,45.85,45.88,214692.0,38.7903,38.841,38.7564,38.7818,214692.0
2018-02-16 15:30:00,45.87,45.92,45.76,45.79,302516.0,38.7733,38.8156,38.6804,38.7057,302516.0
2018-02-16 15:35:00,45.79,45.85,45.75,45.82,221901.0,38.7057,38.7564,38.6719,38.7311,221901.0
2018-02-16 15:40:00,45.82,45.82,45.73,45.75,260587.0,38.7311,38.7311,38.655,38.6719,260587.0
2018-02-16 15:45:00,45.75,45.89,45.75,45.8,457725.0,38.6719,38.7903,38.6719,38.7142,457725.0
2018-02-16 15:50:00,45.8,45.8,45.67,45.73,616177.0,38.7142,38.7142,38.6043,38.655,616177.0
2018-02-16 15:55:00,45.73,45.76,45.51,45.54,1531919.0,38.655,38.6804,38.469,38.4944,1531919.0
2018-02-20 09:30:00,45.42,46.02,45.39,45.91,1264113.0,38.393,38.9001,38.3676,38.8072,1264113.0
2018-02-20 09:35:00,45.9,46.12,45.85,46.1,787814.0,38.7987,38.9847,38.7564,38.9678,787814.0
2018-02-20 09:40:00,46.1,46.24,46.06,46.15,540634.0,38.9678,39.0861,38.934,39.01,540634.0
2018-02-20 09:45:00,46.17,46.45,46.17,46.44,341974.0,39.0269,39.2636,39.0269,39.2552,341974.0
2018-02-20 09:50:00,46.44,46.44,46.25,46.33,493014.0,39.2552,39.2552,39.0946,39.1622,493014.0
2018-02-20 09:55:00,46.33,46.35,46.25,46.29,380390.0,39.1622,39.1791,39.0946,39.1284,380390.0
2018-02-20 10:00:00,46.28,46.34,46.16,46.2,470733.0,39.1199,39.1706,39.0185,39.0523,470733.0
2018-02-20 10:05:00,46.19,46.28,46.15,46.28,315753.0,39.0438,39.1199,39.01,39.1199,315753.0
2018-02-20 10:10:00,46.28,46.41,46.27,46.35,372691.0,39.1199,39.2298,39.1115,39.1791,372691.0
2018-02-20 10:15:00,46.34,46.41,46.27,46.33,336702.0,39.1706,39.2298,39.1115,39.1622,336702.0
2018-02-20 10:20:00,46.34,46.41,46.3,46.32,290119.0,39.1706,39.2298,39.1368,39.1537,290119.0
2018-02-20 10:25:00,46.32,46.37,46.23,46.25,266526.0,39.1537,39.196,39.0777,39.0946,266526.0
2018-02-20 10:30:00,46.24,46.27,46.12,46.15,195982.0,39.0861,39.1115,38.9847,39.01,195982.0
2018-02-20 10:35:00,46.14,46.15,45.98,45.98,246463.0,39.0016,39.01,38.8663,38.8663,246463.0
2018-02-20 10:40:00,45.99,46.1,45.96,46.1,266975.0,38.8748,38.9678,38.8494,38.9678,266975.0
2018-02-20 10:45:00,46.1,46.21,46.08,46.2,209074.0,38.9678,39.0607,38.9509,39.0523,209074.0
2018-02-20 10:50:00,46.19,46.22,46.05,46.11,232512.0,39.0438,39.0692,38.9255,38.9762,232512.0
2018-02-20 10:55:00,46.11,46.16,46.05,46.08,191483.0,38.9762,39.0185,38.9255,38.9509,191483.0
2018-02-20 11:00:00,46.08,46.23,46.07,46.2,233661.0,38.9509,39.0777,38.9424,39.0523,233661.0
2018-02-20 11:05:00,46.21,46.3,46.19,46.29,260941.0,39.0607,39.1368,39.0438,39.1284,260941.0
2018-02-20 11:10:00,46.28,46.3,46.25,46.26,150336.0,39.1199,39.1368,39.0946,39.103,150336.0
2018-02-20 11:15:00,46.26,46.31,46.24,46.27,167713.0,39.103,39.1453,39.0861,39.1115,167713.0
2018-02-20 11:20:00,46.26,46.36,46.26,46.34,283842.0,39.103,39.1875,39.103,39.1706,283842.0
2018-02-20 11:25:00,46.35,46.46,46.32,46.46,224711.0,39.1791,39.2721,39.1537,39.2721,224711.0
2018-02-20 11:30:00,46.46,46.48,46.4,46.44,143108.0,39.2721,39.289,39.2214,39.2552,143108.0
2018-02-20 11:35:00,46.44,46.49,46.42,46.44,178098.0,39.2552,39.2974,39.2383,39.2552,178098.0
2018-02-20 11:40:00,46.45,46.53,46.43,46.5,187484.0,39.2636,39.3312,39.2467,39.3059,187484.0
2018-02-20 11:45:00,46.5,46.55,46.46,46.54,214159.0,39.3059,39.3481,39.2721,39.3397,214159.0
2018-02-20 11:50:00,46.54,46.63,46.53,46.62,227022.0,39.3397,39.4158,39.3312,39.4073,227022.0
2018-02-20 11:55:00,46.62,46.68,46.59,46.66,257581.0,39.4073,39.458,39.382,39.4411,257581.0
2018-02-20 12:00:00,46.66,46.7,46.61,46.63,285626.0,39.4411,39.4749,39.3989,39.4158,285626.0
2018-02-20 12:05:00,46.63,46.64,46.59,46.64,194266.0,39.4158,39.4242,39.382,39.4242,194266.0
2018-02-20 12:10:00,46.63,46.68,46.63,46.67,151140.0,39.4158,39.458,39.4158,39.4496,151140.0
2018-02-20 12:15:00,46.66,46.71,46.63,46.64,150362.0,39.4411,39.4834,39.4158,39.4242,150362.0
2018-02-20 12:20:00,46.64,46.67,46.62,46.64,178633.0,39.4242,39.4496,39.4073,39.4242,178633.0
2018-02-20 12:25:00,46.64,46.65,46.56,46.61,145701.0,39.4242,39.4327,39.3566,39.3989,145701.0
2018-02-20 12:30:00,46.61,46.64,46.55,46.6,164493.0,39.3989,39.4242,39.3481,39.3904,164493.0
2018-02-20 12:35:00,46.6,46.61,46.56,46.58,163986.0,39.3904,39.3989,39.3566,39.3735,163986.0
2018-02-20 12:40:00,46.59,46.61,46.52,46.54,142718.0,39.382,39.3989,39.3228,39.3397,142718.0
2018-02-20 12:45:00,46.54,46.57,46.53,46.57,99886.0,39.3397,39.365,39.3312,39.365,99886.0
2018-02-20 12:50:00,46.57,46.58,46.53,46.57,135136.0,39.365,39.3735,39.3312,39.365,135136.0
2018-02-20 12:55:00,46.57,46.6,46.54,46.55,167479.0,39.365,39.3904,39.3397,39.3481,167479.0
2018-02-20 13:00:00,46.54,46.59,46.47,46.48,273602.0,39.3397,39.382,39.2805,39.289,273602.0
2018-02-20 13:05:00,46.47,46.51,46.43,46.45,145344.0,39.2805,39.3143,39.2467,39.2636,145344.0
2018-02-20 13:10:00,46.45,46.52,46.41,46.51,127677.0,39.2636,39.3228,39.2298,39.3143,127677.0
2018-02-20 13:15:00,46.51,46.59,46.48,46.56,106086.0,39.3143,39.382,39.289,39.3566,106086.0
2018-02-20 13:20:00,46.57,46.6,46.53,46.57,196955.0,39.365,39.3904,39.3312,39.365,196955.0
2018-02-20 13:25:00,46.56,46.56,46.42,46.47,118231.0,39.3566,39.3566,39.2383,39.2805,118231.0
2018-02-20 13:30:00,46.47,46.54,46.43,46.52,152806.0,39.2805,39.3397,39.2467,39.3228,152806.0
2018-02-20 13:35:00,46.51,46.58,46.51,46.55,92352.0,39.3143,39.3735,39.3143,39.3481,92352.0
2018-02-20 13:40:00,46.55,46.61,46.54,46.54,234571.0,39.3481,39.3989,39.3397,39.3397,234571.0
2018-02-20 13:45:00,46.55,46.61,46.55,46.6,154200.0,39.3481,39.3989,39.3481,39.3904,154200.0
2018-02-20 13:50:00,46.61,46.63,46.58,46.62,134463.0,39.3989,39.4158,39.3735,39.4073,134463.0
2018-02-20 13:55:00,46.62,46.63,46.55,46.62,149341.0,39.4073,39.4158,39.3481,39.4073,149341.0
2018-02-20 14:00:00,46.63,46.63,46.54,46.59,116042.0,39.4158,39.4158,39.3397,39.382,116042.0
2018-02-20 14:05:00,46.59,46.59,46.47,46.49,123693.0,39.382,39.382,39.2805,39.2974,123693.0
2018-02-20 14:10:00,46.49,46.53,46.39,46.41,214779.0,39.2974,39.3312,39.2129,39.2298,214779.0
2018-02-20 14:15:00,46.4,46.45,46.38,46.43,196325.0,39.2214,39.2636,39.2044,39.2467,196325.0
2018-02-20 14:20:00,46.44,46.46,46.4,46.42,146653.0,39.2552,39.2721,39.2214,39.2383,146653.0
2018-02-20 14:25:00,46.42,46.5,46.42,46.44,135567.0,39.2383,39.3059,39.2383,39.2552,135567.0
2018-02-20 14:30:00,46.43,46.53,46.41,46.51,137772.0,39.2467,39.3312,39.2298,39.3143,137772.0
2018-02-20 14:35:00,46.5,46.58,46.48,46.58,205116.0,39.3059,39.3735,39.289,39.3735,205116.0
2018-02-20 14:40:00,46.57,46.59,46.54,46.59,88929.0,39.365,39.382,39.3397,39.382,88929.0
2018-02-20 14:45:00,46.58,46.62,46.42,46.44,219328.0,39.3735,39.4073,39.2383,39.2552,219328.0
2018-02-20 14:50:00,46.44,46.47,46.31,46.33,205212.0,39.2552,39.2805,39.1453,39.1622,205212.0
2018-02-20 14:55:00,46.33,46.34,46.26,46.32,221220.0,39.1622,39.1706,39.103,39.1537,221220.0
2018-02-20 15:00:00,46.32,46.38,46.23,46.24,135131.0,39.1537,39.2044,39.0777,39.0861,135131.0
2018-02-20 15:05:00,46.23,46.3,46.07,46.1,282136.0,39.0777,39.1368,38.9424,38.9678,282136.0
2018-02-20 15:10:00,46.09,46.16,46.01,46.04,279381.0,38.9593,39.0185,38.8917,38.917,279381.0
2018-02-20 15:15:00,46.04,46.13,46.02,46.09,281653.0,38.917,38.9931,38.9001,38.9593,281653.0
2018-02-20 15:20:00,46.09,46.09,45.92,46.05,362335.0,38.9593,38.9593,38.8156,38.9255,362335.0
2018-02-20 15:25:00,46.05,46.13,46.03,46.11,288092.0,38.9255,38.9931,38.9086,38.9762,288092.0
2018-02-20 15:30:00,46.11,46.19,46.1,46.18,305599.0,38.9762,39.0438,38.9678,39.0354,305599.0
2018-02-20 15:35:00,46.19,46.29,46.15,46.22,264891.0,39.0438,39.1284,39.01,39.0692,264891.0
2018-02-20 15:40:00,46.22,46.22,46.15,46.16,227533.0,39.0692,39.0692,39.01,39.0185,227533.0
2018-02-20 15:45:00,46.16,46.34,46.11,46.31,390717.0,39.0185,39.1706,38.9762,39.1453,390717.0
2018-02-20 15:50:00,46.32,46.42,46.31,46.39,537976.0,39.1537,39.2383,39.1453,39.2129,537976.0
2018-02-20 15:55:00,46.39,46.42,46.28,46.3,1082395.0,39.2129,39.2383,39.1199,39.1368,1082395.0
2018-02-21 09:30:00,46.67,46.89,46.62,46.7,1143916.0,39.4496,39.6355,39.4073,39.4749,1143916.0
2018-02-21 09:35:00,46.7,46.7,46.41,46.48,590138.0,39.4749,39.4749,39.2298,39.289,590138.0
2018-02-21 09:40:00,46.48,46.64,46.45,46.55,287402.0,39.289,39.4242,39.2636,39.3481,287402.0
2018-02-21 09:45:00,46.55,46.7,46.53,46.64,240556.0,39.3481,39.4749,39.3312,39.4242,240556.0
2018-02-21 09:50:00,46.63,46.72,46.63,46.71,434523.0,39.4158,39.4918,39.4158,39.4834,434523.0
2018-02-21 09:55:00,46.72,46.75,46.63,46.65,231824.0,39.4918,39.5172,39.4158,39.4327,231824.0
2018-02-21 10:00:00,46.65,46.65,46.4,46.51,277744.0,39.4327,39.4327,39.2214,39.3143,277744.0
2018-02-21 10:05:00,46.51,46.67,46.5,46.64,285386.0,39.3143,39.4496,39.3059,39.4242,285386.0
2018-02-21 10:10:00,46.63,46.66,46.41,46.43,240575.0,39.4158,39.4411,39.2298,39.2467,240575.0
2018-02-21 10:15:00,46.43,46.58,46.42,46.49,223766.0,39.2467,39.3735,39.2383,39.2974,223766.0
2018-02-21 10:20:00,46.49,46.6,46.48,46.59,181544.0,39.2974,39.3904,39.289,39.382,181544.0
2018-02-21 10:25:00,46.59,46.64,46.55,46.62,216918.0,39.382,39.4242,39.3481,39.4073,216918.0
2018-02-21 10:30:00,46.62,46.66,46.59,46.65,204231.0,39.4073,39.4411,39.382,39.4327,204231.0
2018-02-21 10:35:00,46.64,46.71,46.61,46.71,301607.0,39.4242,39.4834,39.3989,39.4834,301607.0
2018-02-21 10:40:00,46.7,46.72,46.62,46.69,195598.0,39.4749,39.4918,39.4073,39.4665,195598.0
2018-02-21 10:45:00,46.69,46.75,46.68,46.69,228015.0,39.4665,39.5172,39.458,39.4665,228015.0
2018-02-21 10:50:00,46.69,46.75,46.68,46.73,182876.0,39.4665,39.5172,39.458,39.5003,182876.0
2018-02-21 10:55:00,46.74,46.75,46.56,46.59,221967.0,39.5087,39.5172,39.3566,39.382,221967.0
2018-02-21 11:00:00,46.59,46.61,46.47,46.53,397460.0,39.382,39.3989,39.2805,39.3312,397460.0
2018-02-21 11:05:00,46.53,46.58,46.49,46.51,199975.0,39.3312,39.3735,39.2974,39.3143,199975.0
2018-02-21 11:10:00,46.51,46.55,46.44,46.51,203359.0,39.3143,39.3481,39.2552,39.3143,203359.0
2018-02-21 11:15:00,46.5,46.56,46.5,46.54,235939.0,39.3059,39.3566,39.3059,39.3397,235939.0
2018-02-21 11:20:00,46.54,46.55,46.51,46.53,126574.0,39.3397,39.3481,39.3143,39.3312,126574.0
2018-02-21 11:25:00,46.53,46.65,46.52,46.64,216619.0,39.3312,39.4327,39.3228,39.4242,216619.0
2018-02-21 11:30:00,46.63,46.77,46.61,46.69,269800.0,39.4158,39.5341,39.3989,39.4665,269800.0
2018-02-21 11:35:00,46.69,46.72,46.55,46.57,136586.0,39.4665,39.4918,39.3481,39.365,136586.0
2018-02-21 11:40:00,46.56,46.64,46.54,46.58,179092.0,39.3566,39.4242,39.3397,39.3735,179092.0
2018-02-21 11:45:00,46.58,46.62,46.55,46.61,102146.0,39.3735,39.4073,39.3481,39.3989,102146.0
2018-02-21 11:50:00,46.6,46.62,46.56,46.57,159361.0,39.3904,39.4073,39.3566,39.365,159361.0
2018-02-21 11:55:00,46.57,46.6,46.54,46.55,221153.0,39.365,39.3904,39.3397,39.3481,221153.0
2018-02-21 12:00:00,46.56,46.59,46.54,46.56,131683.0,39.3566,39.382,39.3397,39.3566,131683.0
2018-02-21 12:05:00,46.57,46.63,46.56,46.58,151461.0,39.365,39.4158,39.3566,39.3735,151461.0
2018-02-21 12:10:00,46.58,46.6,46.53,46.55,106333.0,39.3735,39.3904,39.3312,39.3481,106333.0
2018-02-21 12:15:00,46.55,46.6,46.52,46.59,92665.0,39.3481,39.3904,39.3228,39.382,92665.0
2018-02-21 12:20:00,46.59,46.6,46.48,46.51,109158.0,39.382,39.3904,39.289,39.3143,109158.0
2018-02-21 12:25:00,46.51,46.51,46.45,46.48,116330.0,39.3143,39.3143,39.2636,39.289,116330.0
2018-02-21 12:30:00,46.48,46.49,46.39,46.41,206131.0,39.289,39.2974,39.2129,39.2298,206131.0
2018-02-21 12:35:00,46.41,46.49,46.4,46.47,135000.0,39.2298,39.2974,39.2214,39.2805,135000.0
2018-02-21 12:40:00,46.48,46.52,46.44,46.45,156956.0,39.289,39.3228,39.2552,39.2636,156956.0
2018-02-21 12:45:00,46.43,46.48,46.41,46.46,103793.0,39.2467,39.289,39.2298,39.2721,103793.0
2018-02-21 12:50:00,46.47,46.55,46.46,46.52,163709.0,39.2805,39.3481,39.2721,39.3228,163709.0
2018-02-21 12:55:00,46.53,46.54,46.47,46.51,82674.0,39.3312,39.3397,39.2805,39.3143,82674.0
2018-02-21 13:00:00,46.51,46.52,46.48,46.51,84976.0,39.3143,39.3228,39.289,39.3143,84976.0
2018-02-21 13:05:00,46.51,46.55,46.5,46.54,72078.0,39.3143,39.3481,39.3059,39.3397,72078.0
2018-02-21 13:10:00,46.53,46.55,46.51,46.53,69030.0,39.3312,39.3481,39.3143,39.3312,69030.0
2018-02-21 13:15:00,46.54,46.56,46.51,46.52,97965.0,39.3397,39.3566,39.3143,39.3228,97965.0
2018-02-21 13:20:00,46.52,46.54,46.49,46.52,75094.0,39.3228,39.3397,39.2974,39.3228,75094.0
2018-02-21 13:25:00,46.52,46.53,46.49,46.52,85581.0,39.3228,39.3312,39.2974,39.3228,85581.0
2018-02-21 13:30:00,46.52,46.6,46.52,46.57,129956.0,39.3228,39.3904,39.3228,39.365,129956.0
2018-02-21 13:35:00,46.55,46.61,46.55,46.59,102083.0,39.3481,39.3989,39.3481,39.382,102083.0
2018-02-21 13:40:00,46.59,46.62,46.59,46.6,177829.0,39.382,39.4073,39.382,39.3904,177829.0
2018-02-21 13:45:00,46.61,46.67,46.6,46.66,127377.0,39.3989,39.4496,39.3904,39.4411,127377.0
2018-02-21 13:50:00,46.66,46.71,46.64,46.65,207519.0,39.4411,39.4834,39.4242,39.4327,207519.0
2018-02-21 13:55:00,46.65,46.69,46.61,46.61,153001.0,39.4327,39.4665,39.3989,39.3989,153001.0
2018-02-21 14:00:00,46.61,46.84,46.55,46.73,283214.0,39.3989,39.5933,39.3481,39.5003,283214.0
2018-02-21 14:05:00,46.73,46.89,46.68,46.8,264934.0,39.5003,39.6355,39.458,39.5595,264934.0
2018-02-21 14:10:00,46.81,46.91,46.8,46.85,255676.0,39.5679,39.6524,39.5595,39.6017,255676.0
2018-02-21 14:15:00,46.86,46.96,46.85,46.89,189445.0,39.6102,39.6947,39.6017,39.6355,189445.0
2018-02-21 14:20:00,46.89,47.04,46.89,47.0,482141.0,39.6355,39.7623,39.6355,39.7285,482141.0
2018-02-21 14:25:00,46.99,47.06,46.85,46.86,243406.0,39.7201,39.7792,39.6017,39.6102,243406.0
2018-02-21 14:30:00,46.86,46.91,46.79,46.83,236430.0,39.6102,39.6524,39.551,39.5848,236430.0
2018-02-21 14:35:00,46.83,46.86,46.75,46.78,205179.0,39.5848,39.6102,39.5172,39.5426,205179.0
2018-02-21 14:40:00,46.77,46.82,46.73,46.75,173064.0,39.5341,39.5764,39.5003,39.5172,173064.0
2018-02-21 14:45:00,46.76,46.78,46.64,46.64,239978.0,39.5257,39.5426,39.4242,39.4242,239978.0
2018-02-21 14:50:00,46.64,46.65,46.53,46.56,235689.0,39.4242,39.4327,39.3312,39.3566,235689.0
2018-02-21 14:55:00,46.56,46.67,46.55,46.59,223261.0,39.3566,39.4496,39.3481,39.382,223261.0
2018-02-21 15:00:00,46.59,46.6,46.4,46.41,300666.0,39.382,39.3904,39.2214,39.2298,300666.0
2018-02-21 15:05:00,46.4,46.46,46.39,46.43,567054.0,39.2214,39.2721,39.2129,39.2467,567054.0
2018-02-21 15:10:00,46.43,46.43,46.25,46.35,389585.0,39.2467,39.2467,39.0946,39.1791,389585.0
2018-02-21 15:15:00,46.34,46.4,46.27,46.33,299860.0,39.1706,39.2214,39.1115,39.1622,299860.0
2018-02-21 15:20:00,46.33,46.38,46.24,46.26,293099.0,39.1622,39.2044,39.0861,39.103,293099.0
2018-02-21 15:25:00,46.25,46.4,46.19,46.33,317966.0,39.0946,39.2214,39.0438,39.1622,317966.0
2018-02-21 15:30:00,46.33,46.48,46.31,46.47,212202.0,39.1622,39.289,39.1453,39.2805,212202.0
2018-02-21 15:35:00,46.48,46.52,46.33,46.35,212374.0,39.289,39.3228,39.1622,39.1791,212374.0
2018-02-21 15:40:00,46.34,46.34,46.2,46.23,351069.0,39.1706,39.1706,39.0523,39.0777,351069.0
2018-02-21 15:45:00,46.24,46.4,46.21,46.27,400184.0,39.0861,39.2214,39.0607,39.1115,400184.0
2018-02-21 15:50:00,46.25,46.27,46.1,46.16,559180.0,39.0946,39.1115,38.9678,39.0185,559180.0
2018-02-21 15:55:00,46.17,46.19,45.92,45.94,1300871.0,39.0269,39.0438,38.8156,38.8325,1300871.0
2018-02-22 09:30:00,46.15,46.22,46.04,46.18,449116.0,39.01,39.0692,38.917,39.0354,449116.0
2018-02-22 09:35:00,46.17,46.42,46.14,46.39,295985.0,39.0269,39.2383,39.0016,39.2129,295985.0
2018-02-22 09:40:00,46.39,46.45,46.33,46.41,248682.0,39.2129,39.2636,39.1622,39.2298,248682.0
2018-02-22 09:45:00,46.42,46.56,46.41,46.46,189271.0,39.2383,39.3566,39.2298,39.2721,189271.0
2018-02-22 09:50:00,46.46,46.46,46.29,46.36,263168.0,39.2721,39.2721,39.1284,39.1875,263168.0
2018-02-22 09:55:00,46.36,46.41,46.28,46.36,216824.0,39.1875,39.2298,39.1199,39.1875,216824.0
2018-02-22 10:00:00,46.33,46.4,46.28,46.39,258216.0,39.1622,39.2214,39.1199,39.2129,258216.0
2018-02-22 10:05:00,46.39,46.44,46.34,46.4,187115.0,39.2129,39.2552,39.1706,39.2214,187115.0
2018-02-22 10:10:00,46.39,46.44,46.29,46.29,148115.0,39.2129,39.2552,39.1284,39.1284,148115.0
2018-02-22 10:15:00,46.29,46.34,46.2,46.22,186931.0,39.1284,39.1706,39.0523,39.0692,186931.0
2018-02-22 10:20:00,46.21,46.4,46.19,46.39,182019.0,39.0607,39.2214,39.0438,39.2129,182019.0
2018-02-22 10:25:00,46.39,46.45,46.37,46.41,147531.0,39.2129,39.2636,39.196,39.2298,147531.0
2018-02-22 10:30:00,46.41,46.46,46.35,46.36,166401.0,39.2298,39.2721,39.1791,39.1875,166401.0
2018-02-22 10:35:00,46.36,46.44,46.3,46.43,160183.0,39.1875,39.2552,39.1368,39.2467,160183.0
2018-02-22 10:40:00,46.43,46.44,46.29,46.29,134061.0,39.2467,39.2552,39.1284,39.1284,134061.0
2018-02-22 10:45:00,46.29,46.39,46.27,46.32,163630.0,39.1284,39.2129,39.1115,39.1537,163630.0
2018-02-22 10:50:00,46.32,46.37,46.17,46.17,175322.0,39.1537,39.196,39.0269,39.0269,175322.0
2018-02-22 10:55:00,46.17,46.19,46.08,46.12,235445.0,39.0269,39.0438,38.9509,38.9847,235445.0
2018-02-22 11:00:00,46.12,46.21,46.08,46.19,129503.0,38.9847,39.0607,38.9509,39.0438,129503.0
2018-02-22 11:05:00,46.18,46.3,46.18,46.28,144957.0,39.0354,39.1368,39.0354,39.1199,144957.0
2018-02-22 11:10:00,46.29,46.31,46.23,46.26,185081.0,39.1284,39.1453,39.0777,39.103,185081.0
2018-02-22 11:15:00,46.26,46.28,46.17,46.19,100190.0,39.103,39.1199,39.0269,39.0438,100190.0
2018-02-22 11:20:00,46.19,46.3,46.18,46.24,100633.0,39.0438,39.1368,39.0354,39.0861,100633.0
2018-02-22 11:25:00,46.25,46.32,46.23,46.26,127513.0,39.0946,39.1537,39.0777,39.103,127513.0
2018-02-22 11:30:00,46.26,46.27,46.1,46.1,260438.0,39.103,39.1115,38.9678,38.9678,260438.0
2018-02-22 11:35:00,46.1,46.18,46.07,46.18,110822.0,38.9678,39.0354,38.9424,39.0354,110822.0
2018-02-22 11:40:00,46.17,46.2,46.15,46.17,123635.0,39.0269,39.0523,39.01,39.0269,123635.0
2018-02-22 11:45:00,46.16,46.22,46.14,46.21,87789.0,39.0185,39.0692,39.0016,39.0607,87789.0
2018-02-22 11:50:00,46.22,46.25,46.18,46.23,163797.0,39.0692,39.0946,39.0354,39.0777,163797.0
2018-02-22 11:55:00,46.23,46.25,46.19,46.19,271239.0,39.0777,39.0946,39.0438,39.0438,271239.0
2018-02-22 12:00:00,46.2,46.23,46.15,46.16,122478.0,39.0523,39.0777,39.01,39.0185,122478.0
2018-02-22 12:05:00,46.16,46.16,46.09,46.14,164494.0,39.0185,39.0185,38.9593,39.0016,164494.0
2018-02-22 12:10:00,46.14,46.15,46.06,46.07,190169.0,39.0016,39.01,38.934,38.9424,190169.0
2018-02-22 12:15:00,46.07,46.14,46.06,46.12,135733.0,38.9424,39.0016,38.934,38.9847,135733.0
2018-02-22 12:20:00,46.12,46.16,46.1,46.16,94781.0,38.9847,39.0185,38.9678,39.0185,94781.0
2018-02-22 12:25:00,46.15,46.17,46.01,46.03,217540.0,39.01,39.0269,38.8917,38.9086,217540.0
2018-02-22 12:30:00,46.04,46.06,45.99,46.02,155720.0,38.917,38.934,38.8748,38.9001,155720.0
2018-02-22 12:35:00,46.02,46.08,46.0,46.03,130274.0,38.9001,38.9509,38.8832,38.9086,130274.0
2018-02-22 12:40:00,46.04,46.07,46.0,46.02,94749.0,38.917,38.9424,38.8832,38.9001,94749.0
2018-02-22 12:45:00,46.02,46.04,45.91,45.92,301852.0,38.9001,38.917,38.8072,38.8156,301852.0
2018-02-22 12:50:00,45.92,46.05,45.85,46.03,232151.0,38.8156,38.9255,38.7564,38.9086,232151.0
2018-02-22 12:55:00,46.02,46.03,45.94,45.94,130296.0,38.9001,38.9086,38.8325,38.8325,130296.0
2018-02-22 13:00:00,45.94,46.02,45.94,45.98,132475.0,38.8325,38.9001,38.8325,38.8663,132475.0
2018-02-22 13:05:00,45.98,46.0,45.94,45.94,76759.0,38.8663,38.8832,38.8325,38.8325,76759.0
2018-02-22 13:10:00,45.95,45.96,45.86,45.89,124830.0,38.841,38.8494,38.7649,38.7903,124830.0
2018-02-22 13:15:00,45.88,45.97,45.87,45.89,116113.0,38.7818,38.8579,38.7733,38.7903,116113.0
2018-02-22 13:20:00,45.9,45.93,45.84,45.86,124299.0,38.7987,38.8241,38.748,38.7649,124299.0
2018-02-22 13:25:00,45.85,45.95,45.84,45.91,83508.0,38.7564,38.841,38.748,38.8072,83508.0
2018-02-22 13:30:00,45.91,45.93,45.79,45.8,121217.0,38.8072,38.8241,38.7057,38.7142,121217.0
2018-02-22 13:35:00,45.8,45.89,45.79,45.87,163977.0,38.7142,38.7903,38.7057,38.7733,163977.0
2018-02-22 13:40:00,45.86,45.88,45.77,45.84,123905.0,38.7649,38.7818,38.6888,38.748,123905.0
2018-02-22 13:45:00,45.83,45.83,45.72,45.77,160902.0,38.7395,38.7395,38.6466,38.6888,160902.0
2018-02-22 13:50:00,45.75,45.88,45.73,45.88,151183.0,38.6719,38.7818,38.655,38.7818,151183.0
2018-02-22 13:55:00,45.88,45.91,45.83,45.84,119752.0,38.7818,38.8072,38.7395,38.748,119752.0
2018-02-22 14:00:00,45.84,45.91,45.82,45.9,166626.0,38.748,38.8072,38.7311,38.7987,166626.0
2018-02-22 14:05:00,45.89,45.93,45.86,45.86,103805.0,38.7903,38.8241,38.7649,38.7649,103805.0
2018-02-22 14:10:00,45.86,45.89,45.83,45.87,94059.0,38.7649,38.7903,38.7395,38.7733,94059.0
2018-02-22 14:15:00,45.88,45.92,45.85,45.91,107214.0,38.7818,38.8156,38.7564,38.8072,107214.0
2018-02-22 14:20:00,45.91,45.94,45.84,45.94,93926.0,38.8072,38.8325,38.748,38.8325,93926.0
2018-02-22 14:25:00,45.93,46.09,45.92,46.07,191367.0,38.8241,38.9593,38.8156,38.9424,191367.0
2018-02-22 14:30:00,46.07,46.11,46.05,46.07,135699.0,38.9424,38.9762,38.9255,38.9424,135699.0
2018-02-22 14:35:00,46.07,46.07,46.01,46.04,76469.0,38.9424,38.9424,38.8917,38.917,76469.0
2018-02-22 14:40:00,46.03,46.04,45.94,45.96,68699.0,38.9086,38.917,38.8325,38.8494,68699.0
2018-02-22 14:45:00,45.96,45.97,45.89,45.91,136909.0,38.8494,38.8579,38.7903,38.8072,136909.0
2018-02-22 14:50:00,45.91,45.98,45.89,45.97,105702.0,38.8072,38.8663,38.7903,38.8579,105702.0
2018-02-22 14:55:00,45.97,45.99,45.79,45.83,252762.0,38.8579,38.8748,38.7057,38.7395,252762.0
2018-02-22 15:00:00,45.82,45.86,45.74,45.8,221450.0,38.7311,38.7649,38.6635,38.7142,221450.0
2018-02-22 15:05:00,45.8,45.86,45.72,45.73,187051.0,38.7142,38.7649,38.6466,38.655,187051.0
2018-02-22 15:10:00,45.74,45.87,45.71,45.87,100216.0,38.6635,38.7733,38.6381,38.7733,100216.0
2018-02-22 15:15:00,45.86,45.92,45.79,45.91,139062.0,38.7649,38.8156,38.7057,38.8072,139062.0
2018-02-22 15:20:00,45.92,45.96,45.86,45.93,123340.0,38.8156,38.8494,38.7649,38.8241,123340.0
2018-02-22 15:25:00,45.93,45.98,45.86,45.88,159811.0,38.8241,38.8663,38.7649,38.7818,159811.0
2018-02-22 15:30:00,45.87,45.9,45.79,45.86,181541.0,38.7733,38.7987,38.7057,38.7649,181541.0
2018-02-22 15:35:00,45.87,45.88,45.77,45.84,220356.0,38.7733,38.7818,38.6888,38.748,220356.0
2018-02-22 15:40:00,45.84,45.94,45.81,45.87,231882.0,38.748,38.8325,38.7226,38.7733,231882.0
2018-02-22 15:45:00,45.87,45.87,45.68,45.68,326716.0,38.7733,38.7733,38.6127,38.6127,326716.0
2018-02-22 15:50:00,45.67,45.88,45.67,45.83,391679.0,38.6043,38.7818,38.6043,38.7395,391679.0
2018-02-22 15:55:00,45.83,45.87,45.75,45.81,858352.0,38.7395,38.7733,38.6719,38.7226,858352.0
2018-02-23 09:30:00,46.34,46.79,46.3,46.77,1084289.0,39.1706,39.551,39.1368,39.5341,1084289.0
2018-02-23 09:35:00,46.77,46.94,46.75,46.89,762391.0,39.5341,39.6778,39.5172,39.6355,762391.0
2018-02-23 09:40:00,46.9,47.03,46.86,46.95,614785.0,39.644,39.7539,39.6102,39.6863,614785.0
2018-02-23 09:45:00,46.96,47.01,46.83,46.85,454598.0,39.6947,39.737,39.5848,39.6017,454598.0
2018-02-23 09:50:00,46.85,46.95,46.79,46.93,310644.0,39.6017,39.6863,39.551,39.6694,310644.0
2018-02-23 09:55:00,46.93,46.94,46.8,46.9,186224.0,39.6694,39.6778,39.5595,39.644,186224.0
2018-02-23 10:00:00,46.9,46.99,46.87,46.98,233206.0,39.644,39.7201,39.6186,39.7116,233206.0
2018-02-23 10:05:00,46.99,47.0,46.88,46.95,301263.0,39.7201,39.7285,39.6271,39.6863,301263.0
2018-02-23 10:10:00,46.95,46.99,46.88,46.91,268852.0,39.6863,39.7201,39.6271,39.6524,268852.0
2018-02-23 10:15:00,46.92,46.92,46.73,46.76,246733.0,39.6609,39.6609,39.5003,39.5257,246733.0
2018-02-23 10:20:00,46.76,46.81,46.72,46.78,179297.0,39.5257,39.5679,39.4918,39.5426,179297.0
2018-02-23 10:25:00,46.78,46.86,46.75,46.76,107616.0,39.5426,39.6102,39.5172,39.5257,107616.0
2018-02-23 10:30:00,46.77,46.88,46.72,46.82,189954.0,39.5341,39.6271,39.4918,39.5764,189954.0
2018-02-23 10:35:00,46.82,46.87,46.77,46.87,165954.0,39.5764,39.6186,39.5341,39.6186,165954.0
2018-02-23 10:40:00,46.86,46.9,46.81,46.87,164162.0,39.6102,39.644,39.5679,39.6186,164162.0
2018-02-23 10:45:00,46.87,46.89,46.78,46.8,107648.0,39.6186,39.6355,39.5426,39.5595,107648.0
2018-02-23 10:50:00,46.8,46.88,46.79,46.85,128222.0,39.5595,39.6271,39.551,39.6017,128222.0
2018-02-23 10:55:00,46.85,46.9,46.81,46.86,142557.0,39.6017,39.644,39.5679,39.6102,142557.0
2018-02-23 11:00:00,46.86,47.09,46.85,47.03,452053.0,39.6102,39.8046,39.6017,39.7539,452053.0
2018-02-23 11:05:00,47.02,47.1,47.01,47.09,175114.0,39.7454,39.8131,39.737,39.8046,175114.0
2018-02-23 11:10:00,47.09,47.18,47.08,47.17,302263.0,39.8046,39.8807,39.7961,39.8722,302263.0
2018-02-23 11:15:00,47.17,47.25,47.16,47.23,311119.0,39.8722,39.9398,39.8638,39.9229,311119.0
2018-02-23 11:20:00,47.22,47.29,47.21,47.29,258385.0,39.9145,39.9737,39.906,39.9737,258385.0
2018-02-23 11:25:00,47.29,47.37,47.28,47.3,272042.0,39.9737,40.0413,39.9652,39.9821,272042.0
2018-02-23 11:30:00,47.31,47.41,47.29,47.35,242639.0,39.9906,40.0751,39.9737,40.0244,242639.0
2018-02-23 11:35:00,47.34,47.42,47.3,47.4,175228.0,40.0159,40.0835,39.9821,40.0666,175228.0
2018-02-23 11:40:00,47.41,47.42,47.3,47.3,203978.0,40.0751,40.0835,39.9821,39.9821,203978.0
2018-02-23 11:45:00,47.3,47.34,47.27,47.27,140814.0,39.9821,40.0159,39.9568,39.9568,140814.0
2018-02-23 11:50:00,47.28,47.37,47.26,47.36,190425.0,39.9652,40.0413,39.9483,40.0328,190425.0
2018-02-23 11:55:00,47.37,47.42,47.32,47.42,289421.0,40.0413,40.0835,39.999,40.0835,289421.0
2018-02-23 12:00:00,47.41,47.54,47.4,47.53,563904.0,40.0751,40.185,40.0666,40.1765,563904.0
2018-02-23 12:05:00,47.53,47.58,47.4,47.42,380011.0,40.1765,40.2188,40.0666,40.0835,380011.0
2018-02-23 12:10:00,47.41,47.46,47.38,47.41,179349.0,40.0751,40.1174,40.0497,40.0751,179349.0
2018-02-23 12:15:00,47.42,47.46,47.36,47.41,250873.0,40.0835,40.1174,40.0328,40.0751,250873.0
2018-02-23 12:20:00,47.41,47.42,47.34,47.37,100412.0,40.0751,40.0835,40.0159,40.0413,100412.0
2018-02-23 12:25:00,47.37,47.39,47.27,47.27,158393.0,40.0413,40.0582,39.9568,39.9568,158393.0
2018-02-23 12:30:00,47.28,47.41,47.27,47.35,137380.0,39.9652,40.0751,39.9568,40.0244,137380.0
2018-02-23 12:35:00,47.36,47.41,47.34,47.39,71882.0,40.0328,40.0751,40.0159,40.0582,71882.0
2018-02-23 12:40:00,47.38,47.4,47.31,47.31,169278.0,40.0497,40.0666,39.9906,39.9906,169278.0
2018-02-23 12:45:00,47.32,47.46,47.3,47.45,182458.0,39.999,40.1174,39.9821,40.1089,182458.0
2018-02-23 12:50:00,47.44,47.53,47.44,47.49,188510.0,40.1004,40.1765,40.1004,40.1427,188510.0
2018-02-23 12:55:00,47.49,47.52,47.46,47.48,146522.0,40.1427,40.1681,40.1174,40.1343,146522.0
2018-02-23 13:00:00,47.48,47.5,47.44,47.48,158535.0,40.1343,40.1512,40.1004,40.1343,158535.0
2018-02-23 13:05:00,47.47,47.49,47.41,47.43,112692.0,40.1258,40.1427,40.0751,40.092,112692.0
2018-02-23 13:10:00,47.43,47.43,47.3,47.35,171137.0,40.092,40.092,39.9821,40.0244,171137.0
2018-02-23 13:15:00,47.34,47.36,47.3,47.34,93923.0,40.0159,40.0328,39.9821,40.0159,93923.0
2018-02-23 13:20:00,47.34,47.41,47.33,47.41,84827.0,40.0159,40.0751,40.0075,40.0751,84827.0
2018-02-23 13:25:00,47.41,47.44,47.38,47.41,131575.0,40.0751,40.1004,40.0497,40.0751,131575.0
2018-02-23 13:30:00,47.4,47.42,47.37,47.4,84976.0,40.0666,40.0835,40.0413,40.0666,84976.0
2018-02-23 13:35:00,47.39,47.41,47.34,47.36,78405.0,40.0582,40.0751,40.0159,40.0328,78405.0
2018-02-23 13:40:00,47.36,47.37,47.3,47.32,127371.0,40.0328,40.0413,39.9821,39.999,127371.0
2018-02-23 13:45:00,47.33,47.34,47.27,47.29,98395.0,40.0075,40.0159,39.9568,39.9737,98395.0
2018-02-23 13:50:00,47.3,47.34,47.28,47.33,132731.0,39.9821,40.0159,39.9652,40.0075,132731.0
2018-02-23 13:55:00,47.34,47.36,47.32,47.34,155445.0,40.0159,40.0328,39.999,40.0159,155445.0
2018-02-23 14:00:00,47.34,47.37,47.32,47.33,158137.0,40.0159,40.0413,39.999,40.0075,158137.0
2018-02-23 14:05:00,47.32,47.32,47.26,47.29,100110.0,39.999,39.999,39.9483,39.9737,100110.0
2018-02-23 14:10:00,47.3,47.31,47.25,47.27,144362.0,39.9821,39.9906,39.9398,39.9568,144362.0
2018-02-23 14:15:00,47.28,47.31,47.25,47.27,139450.0,39.9652,39.9906,39.9398,39.9568,139450.0
2018-02-23 14:20:00,47.26,47.36,47.26,47.34,165137.0,39.9483,40.0328,39.9483,40.0159,165137.0
2018-02-23 14:25:00,47.33,47.34,47.26,47.29,226644.0,40.0075,40.0159,39.9483,39.9737,226644.0
2018-02-23 14:30:00,47.28,47.31,47.27,47.3,131304.0,39.9652,39.9906,39.9568,39.9821,131304.0
2018-02-23 14:35:00,47.3,47.34,47.23,47.27,257199.0,39.9821,40.0159,39.9229,39.9568,257199.0
2018-02-23 14:40:00,47.27,47.41,47.26,47.39,165144.0,39.9568,40.0751,39.9483,40.0582,165144.0
2018-02-23 14:45:00,47.39,47.53,47.38,47.53,374264.0,40.0582,40.1765,40.0497,40.1765,374264.0
2018-02-23 14:50:00,47.53,47.59,47.5,47.57,287954.0,40.1765,40.2272,40.1512,40.2103,287954.0
2018-02-23 14:55:00,47.58,47.63,47.52,47.55,311632.0,40.2188,40.2611,40.1681,40.1934,311632.0
2018-02-23 15:00:00,47.54,47.65,47.54,47.65,232982.0,40.185,40.278,40.185,40.278,232982.0
2018-02-23 15:05:00,47.65,47.7,47.58,47.6,331370.0,40.278,40.3202,40.2188,40.2357,331370.0
2018-02-23 15:10:00,47.61,47.62,47.54,47.59,244089.0,40.2441,40.2526,40.185,40.2272,244089.0
2018-02-23 15:15:00,47.59,47.65,47.57,47.65,259478.0,40.2272,40.278,40.2103,40.278,259478.0
2018-02-23 15:20:00,47.64,47.75,47.63,47.73,303339.0,40.2695,40.3625,40.2611,40.3456,303339.0
2018-02-23 15:25:00,47.72,47.75,47.62,47.68,313043.0,40.3371,40.3625,40.2526,40.3033,313043.0
2018-02-23 15:30:00,47.69,47.74,47.62,47.65,310498.0,40.3118,40.354,40.2526,40.278,310498.0
2018-02-23 15:35:00,47.65,47.73,47.64,47.69,404631.0,40.278,40.3456,40.2695,40.3118,404631.0
2018-02-23 15:40:00,47.7,47.77,47.68,47.73,391350.0,40.3202,40.3794,40.3033,40.3456,391350.0
2018-02-23 15:45:00,47.74,47.78,47.67,47.69,465318.0,40.354,40.3878,40.2949,40.3118,465318.0
2018-02-23 15:50:00,47.69,47.72,47.5,47.65,827385.0,40.3118,40.3371,40.1512,40.278,827385.0
2018-02-23 15:55:00,47.65,47.77,47.62,47.76,1323898.0,40.278,40.3794,40.2526,40.3709,1323898.0
2018-02-26 09:30:00,48.22,48.46,48.17,48.43,1324587.0,40.7598,40.9626,40.7175,40.9373,1324587.0
2018-02-26 09:35:00,48.43,48.62,48.4,48.61,550943.0,40.9373,41.0979,40.9119,41.0894,550943.0
2018-02-26 09:40:00,48.61,48.63,48.45,48.61,560837.0,41.0894,41.1063,40.9542,41.0894,560837.0
2018-02-26 09:45:00,48.61,48.7,48.54,48.67,691913.0,41.0894,41.1655,41.0303,41.1402,691913.0
2018-02-26 09:50:00,48.67,48.69,48.55,48.6,573902.0,41.1402,41.1571,41.0387,41.081,573902.0
2018-02-26 09:55:00,48.59,48.63,48.49,48.57,421517.0,41.0725,41.1063,40.988,41.0556,421517.0
2018-02-26 10:00:00,48.57,48.67,48.55,48.64,450007.0,41.0556,41.1402,41.0387,41.1148,450007.0
2018-02-26 10:05:00,48.63,48.66,48.53,48.63,288371.0,41.1063,41.1317,41.0218,41.1063,288371.0
2018-02-26 10:10:00,48.63,48.63,48.39,48.41,331328.0,41.1063,41.1063,40.9035,40.9204,331328.0
2018-02-26 10:15:00,48.41,48.51,48.38,48.4,721298.0,40.9204,41.0049,40.895,40.9119,721298.0
2018-02-26 10:20:00,48.39,48.47,48.34,48.47,259467.0,40.9035,40.9711,40.8612,40.9711,259467.0
2018-02-26 10:25:00,48.47,48.49,48.29,48.4,247488.0,40.9711,40.988,40.8189,40.9119,247488.0
2018-02-26 10:30:00,48.4,48.42,48.35,48.41,165643.0,40.9119,40.9288,40.8697,40.9204,165643.0
2018-02-26 10:35:00,48.42,48.44,48.33,48.42,274335.0,40.9288,40.9457,40.8528,40.9288,274335.0
2018-02-26 10:40:00,48.42,48.5,48.4,48.42,205346.0,40.9288,40.9965,40.9119,40.9288,205346.0
2018-02-26 10:45:00,48.41,48.43,48.29,48.3,194908.0,40.9204,40.9373,40.8189,40.8274,194908.0
2018-02-26 10:50:00,48.3,48.31,48.21,48.28,308456.0,40.8274,40.8358,40.7513,40.8105,308456.0
2018-02-26 10:55:00,48.28,48.32,48.13,48.15,300070.0,40.8105,40.8443,40.6837,40.7006,300070.0
2018-02-26 11:00:00,48.16,48.38,48.1,48.38,300728.0,40.7091,40.895,40.6583,40.895,300728.0
2018-02-26 11:05:00,48.38,48.41,48.25,48.26,296207.0,40.895,40.9204,40.7851,40.7936,296207.0
2018-02-26 11:10:00,48.27,48.3,48.22,48.27,200195.0,40.802,40.8274,40.7598,40.802,200195.0
2018-02-26 11:15:00,48.27,48.31,48.25,48.31,169647.0,40.802,40.8358,40.7851,40.8358,169647.0
2018-02-26 11:20:00,48.3,48.34,48.25,48.25,175210.0,40.8274,40.8612,40.7851,40.7851,175210.0
2018-02-26 11:25:00,48.26,48.35,48.25,48.34,109038.0,40.7936,40.8697,40.7851,40.8612,109038.0
2018-02-26 11:30:00,48.34,48.44,48.31,48.44,175374.0,40.8612,40.9457,40.8358,40.9457,175374.0
2018-02-26 11:35:00,48.44,48.47,48.35,48.42,234758.0,40.9457,40.9711,40.8697,40.9288,234758.0
2018-02-26 11:40:00,48.42,48.57,48.41,48.55,180736.0,40.9288,41.0556,40.9204,41.0387,180736.0
2018-02-26 11:45:00,48.55,48.6,48.55,48.57,132115.0,41.0387,41.081,41.0387,41.0556,132115.0
2018-02-26 11:50:00,48.56,48.61,48.54,48.55,109143.0,41.0472,41.0894,41.0303,41.0387,109143.0
2018-02-26 11:55:00,48.55,48.61,48.51,48.52,169205.0,41.0387,41.0894,41.0049,41.0134,169205.0
2018-02-26 12:00:00,48.51,48.61,48.5,48.6,105649.0,41.0049,41.0894,40.9965,41.081,105649.0
2018-02-26 12:05:00,48.61,48.69,48.6,48.69,185084.0,41.0894,41.1571,41.081,41.1571,185084.0
2018-02-26 12:10:00,48.69,48.7,48.59,48.61,161070.0,41.1571,41.1655,41.0725,41.0894,161070.0
2018-02-26 12:15:00,48.61,48.64,48.6,48.63,85416.0,41.0894,41.1148,41.081,41.1063,85416.0
2018-02-26 12:20:00,48.63,48.67,48.62,48.63,124017.0,41.1063,41.1402,41.0979,41.1063,124017.0
2018-02-26 12:25:00,48.62,48.67,48.61,48.65,113632.0,41.0979,41.1402,41.0894,41.1232,113632.0
2018-02-26 12:30:00,48.65,48.67,48.6,48.61,150874.0,41.1232,41.1402,41.081,41.0894,150874.0
2018-02-26 12:35:00,48.61,48.75,48.59,48.71,286047.0,41.0894,41.2078,41.0725,41.174,286047.0
2018-02-26 12:40:00,48.71,48.79,48.63,48.76,214052.0,41.174,41.2416,41.1063,41.2162,214052.0
2018-02-26 12:45:00,48.75,48.8,48.71,48.78,190229.0,41.2078,41.25,41.174,41.2331,190229.0
2018-02-26 12:50:00,48.78,48.86,48.77,48.79,184405.0,41.2331,41.3008,41.2247,41.2416,184405.0
2018-02-26 12:55:00,48.79,48.9,48.77,48.9,241633.0,41.2416,41.3346,41.2247,41.3346,241633.0
2018-02-26 13:00:00,48.89,48.9,48.77,48.87,211504.0,41.3261,41.3346,41.2247,41.3092,211504.0
2018-02-26 13:05:00,48.87,48.88,48.81,48.83,241996.0,41.3092,41.3177,41.2585,41.2754,241996.0
2018-02-26 13:10:00,48.83,48.85,48.77,48.85,182933.0,41.2754,41.2923,41.2247,41.2923,182933.0
2018-02-26 13:15:00,48.84,48.85,48.78,48.8,203962.0,41.2839,41.2923,41.2331,41.25,203962.0
2018-02-26 13:20:00,48.8,48.83,48.75,48.83,115869.0,41.25,41.2754,41.2078,41.2754,115869.0
2018-02-26 13:25:00,48.82,48.89,48.81,48.87,161768.0,41.2669,41.3261,41.2585,41.3092,161768.0
2018-02-26 13:30:00,48.87,48.88,48.82,48.82,84902.0,41.3092,41.3177,41.2669,41.2669,84902.0
2018-02-26 13:35:00,48.82,48.84,48.79,48.8,79594.0,41.2669,41.2839,41.2416,41.25,79594.0
2018-02-26 13:40:00,48.8,48.82,48.74,48.79,107303.0,41.25,41.2669,41.1993,41.2416,107303.0
2018-02-26 13:45:00,48.79,48.82,48.75,48.81,157552.0,41.2416,41.2669,41.2078,41.2585,157552.0
2018-02-26 13:50:00,48.8,48.85,48.79,48.83,132350.0,41.25,41.2923,41.2416,41.2754,132350.0
2018-02-26 13:55:00,48.84,48.92,48.83,48.87,148857.0,41.2839,41.3515,41.2754,41.3092,148857.0
2018-02-26 14:00:00,48.87,48.93,48.86,48.86,190863.0,41.3092,41.3599,41.3008,41.3008,190863.0
2018-02-26 14:05:00,48.87,48.94,48.85,48.92,211227.0,41.3092,41.3684,41.2923,41.3515,211227.0
2018-02-26 14:10:00,48.92,48.99,48.26,48.99,233150.0,41.3515,41.4106,40.7936,41.4106,233150.0
2018-02-26 14:15:00,48.98,49.03,48.97,49.02,342737.0,41.4022,41.4445,41.3937,41.436,342737.0
2018-02-26 14:20:00,49.02,49.06,48.99,49.05,237149.0,41.436,41.4698,41.4106,41.4614,237149.0
2018-02-26 14:25:00,49.05,49.09,48.92,48.93,256337.0,41.4614,41.4952,41.3515,41.3599,256337.0
2018-02-26 14:30:00,48.93,48.97,48.88,48.95,173588.0,41.3599,41.3937,41.3177,41.3768,173588.0
2018-02-26 14:35:00,48.95,48.99,48.94,48.95,143036.0,41.3768,41.4106,41.3684,41.3768,143036.0
2018-02-26 14:40:00,48.95,48.99,48.93,48.93,145472.0,41.3768,41.4106,41.3599,41.3599,145472.0
2018-02-26 14:45:00,48.94,48.95,48.88,48.9,139964.0,41.3684,41.3768,41.3177,41.3346,139964.0
2018-02-26 14:50:00,48.9,48.91,48.85,48.9,203823.0,41.3346,41.343,41.2923,41.3346,203823.0
2018-02-26 14:55:00,48.9,48.93,48.88,48.91,128934.0,41.3346,41.3599,41.3177,41.343,128934.0
2018-02-26 15:00:00,48.91,48.99,48.91,48.98,119517.0,41.343,41.4106,41.343,41.4022,119517.0
2018-02-26 15:05:00,48.98,49.07,48.97,49.02,242638.0,41.4022,41.4783,41.3937,41.436,242638.0
2018-02-26 15:10:00,49.03,49.06,48.96,49.0,300143.0,41.4445,41.4698,41.3853,41.4191,300143.0
2018-02-26 15:15:00,49.0,49.07,48.97,49.05,189543.0,41.4191,41.4783,41.3937,41.4614,189543.0
2018-02-26 15:20:00,49.05,49.08,49.03,49.05,192461.0,41.4614,41.4867,41.4445,41.4614,192461.0
2018-02-26 15:25:00,49.05,49.12,49.05,49.09,243973.0,41.4614,41.5205,41.4614,41.4952,243973.0
2018-02-26 15:30:00,49.09,49.1,49.03,49.1,239091.0,41.4952,41.5036,41.4445,41.5036,239091.0
2018-02-26 15:35:00,49.08,49.09,49.02,49.07,306211.0,41.4867,41.4952,41.436,41.4783,306211.0
2018-02-26 15:40:00,49.08,49.08,49.03,49.04,355473.0,41.4867,41.4867,41.4445,41.4529,355473.0
2018-02-26 15:45:00,49.05,49.07,49.02,49.04,465852.0,41.4614,41.4783,41.436,41.4529,465852.0
2018-02-26 15:50:00,49.04,49.07,48.97,48.98,593056.0,41.4529,41.4783,41.3937,41.4022,593056.0
2018-02-26 15:55:00,48.98,49.13,48.98,49.12,1244181.0,41.4022,41.529,41.4022,41.5205,1244181.0
2018-02-27 09:30:00,49.33,49.65,49.31,49.61,1254505.0,41.698,41.9685,41.6811,41.9347,1254505.0
2018-02-27 09:35:00,49.61,49.94,49.55,49.93,961066.0,41.9347,42.2137,41.884,42.2052,961066.0
2018-02-27 09:40:00,49.94,50.19,49.91,50.14,1695609.0,42.2137,42.425,42.1883,42.3827,1695609.0
2018-02-27 09:45:00,50.15,50.16,49.95,49.97,838944.0,42.3912,42.3996,42.2221,42.239,838944.0
2018-02-27 09:50:00,49.98,50.02,49.86,49.86,617971.0,42.2475,42.2813,42.146,42.146,617971.0
2018-02-27 09:55:00,49.86,50.01,49.86,49.89,409926.0,42.146,42.2728,42.146,42.1714,409926.0
2018-02-27 10:00:00,49.89,50.01,49.87,50.0,318783.0,42.1714,42.2728,42.1545,42.2644,318783.0
2018-02-27 10:05:00,50.01,50.34,49.97,50.27,817644.0,42.2728,42.5518,42.239,42.4926,817644.0
2018-02-27 10:10:00,50.27,50.55,50.26,50.52,818059.0,42.4926,42.7293,42.4842,42.7039,818059.0
2018-02-27 10:15:00,50.53,50.69,50.44,50.69,676152.0,42.7124,42.8476,42.6363,42.8476,676152.0
2018-02-27 10:20:00,50.68,50.9,50.66,50.72,1021159.0,42.8392,43.0251,42.8223,42.873,1021159.0
2018-02-27 10:25:00,50.72,50.8,50.64,50.73,774967.0,42.873,42.9406,42.8054,42.8814,774967.0
2018-02-27 10:30:00,50.72,50.75,50.5,50.55,562398.0,42.873,42.8984,42.687,42.7293,562398.0
2018-02-27 10:35:00,50.55,50.6,50.41,50.53,393197.0,42.7293,42.7716,42.611,42.7124,393197.0
2018-02-27 10:40:00,50.54,50.56,50.23,50.26,856006.0,42.7208,42.7377,42.4588,42.4842,856006.0
2018-02-27 10:45:00,50.27,50.29,50.05,50.06,653522.0,42.4926,42.5095,42.3067,42.3151,653522.0
2018-02-27 10:50:00,50.06,50.18,49.84,49.96,913347.0,42.3151,42.4165,42.1291,42.2306,913347.0
2018-02-27 10:55:00,49.95,50.16,49.95,50.16,521230.0,42.2221,42.3996,42.2221,42.3996,521230.0
2018-02-27 11:00:00,50.16,50.21,50.06,50.06,494012.0,42.3996,42.4419,42.3151,42.3151,494012.0
2018-02-27 11:05:00,50.06,50.35,50.04,50.3,474806.0,42.3151,42.5602,42.2982,42.518,474806.0
2018-02-27 11:10:00,50.3,50.36,50.23,50.36,308472.0,42.518,42.5687,42.4588,42.5687,308472.0
2018-02-27 11:15:00,50.36,50.39,50.23,50.25,387850.0,42.5687,42.594,42.4588,42.4757,387850.0
2018-02-27 11:20:00,50.25,50.26,50.0,50.08,391862.0,42.4757,42.4842,42.2644,42.332,391862.0
2018-02-27 11:25:00,50.08,50.17,49.95,50.04,314118.0,42.332,42.4081,42.2221,42.2982,314118.0
2018-02-27 11:30:00,50.04,50.17,49.99,50.12,238890.0,42.2982,42.4081,42.2559,42.3658,238890.0
2018-02-27 11:35:00,50.12,50.13,49.92,49.92,246181.0,42.3658,42.3743,42.1968,42.1968,246181.0
2018-02-27 11:40:00,49.92,49.96,49.8,49.91,377134.0,42.1968,42.2306,42.0953,42.1883,377134.0
2018-02-27 11:45:00,49.91,50.05,49.9,50.05,310809.0,42.1883,42.3067,42.1799,42.3067,310809.0
2018-02-27 11:50:00,50.03,50.1,49.98,50.01,273645.0,42.2897,42.3489,42.2475,42.2728,273645.0
2018-02-27 11:55:00,50.02,50.07,49.84,49.86,282985.0,42.2813,42.3236,42.1291,42.146,282985.0
2018-02-27 12:00:00,49.85,50.04,49.81,50.02,269654.0,42.1376,42.2982,42.1038,42.2813,269654.0
2018-02-27 12:05:00,50.03,50.08,49.97,50.03,354537.0,42.2897,42.332,42.239,42.2897,354537.0
2018-02-27 12:10:00,50.02,50.1,49.97,49.97,208524.0,42.2813,42.3489,42.239,42.239,208524.0
2018-02-27 12:15:00,49.98,50.01,49.9,49.98,315985.0,42.2475,42.2728,42.1799,42.2475,315985.0
2018-02-27 12:20:00,49.97,49.98,49.78,49.8,459510.0,42.239,42.2475,42.0784,42.0953,459510.0
2018-02-27 12:25:00,49.8,49.88,49.74,49.85,219176.0,42.0953,42.163,42.0446,42.1376,219176.0
2018-02-27 12:30:00,49.84,49.92,49.82,49.84,313435.0,42.1291,42.1968,42.1122,42.1291,313435.0
2018-02-27 12:35:00,49.85,49.99,49.84,49.98,237126.0,42.1376,42.2559,42.1291,42.2475,237126.0
2018-02-27 12:40:00,49.98,50.05,49.91,50.0,193400.0,42.2475,42.3067,42.1883,42.2644,193400.0
2018-02-27 12:45:00,50.01,50.05,49.9,49.98,198123.0,42.2728,42.3067,42.1799,42.2475,198123.0
2018-02-27 12:50:00,49.98,50.18,49.97,50.18,348123.0,42.2475,42.4165,42.239,42.4165,348123.0
2018-02-27 12:55:00,50.17,50.28,50.14,50.26,289657.0,42.4081,42.5011,42.3827,42.4842,289657.0
2018-02-27 13:00:00,50.26,50.44,50.21,50.39,476071.0,42.4842,42.6363,42.4419,42.594,476071.0
2018-02-27 13:05:00,50.39,50.44,50.36,50.42,235100.0,42.594,42.6363,42.5687,42.6194,235100.0
2018-02-27 13:10:00,50.41,50.56,50.41,50.52,539568.0,42.611,42.7377,42.611,42.7039,539568.0
2018-02-27 13:15:00,50.51,50.55,50.42,50.44,279418.0,42.6955,42.7293,42.6194,42.6363,279418.0
2018-02-27 13:20:00,50.44,50.47,50.37,50.43,242082.0,42.6363,42.6617,42.5771,42.6279,242082.0
2018-02-27 13:25:00,50.44,50.44,50.26,50.28,403663.0,42.6363,42.6363,42.4842,42.5011,403663.0
2018-02-27 13:30:00,50.29,50.29,50.18,50.19,357879.0,42.5095,42.5095,42.4165,42.425,357879.0
2018-02-27 13:35:00,50.19,50.24,50.16,50.16,321169.0,42.425,42.4673,42.3996,42.3996,321169.0
2018-02-27 13:40:00,50.16,50.18,50.12,50.14,228250.0,42.3996,42.4165,42.3658,42.3827,228250.0
2018-02-27 13:45:00,50.15,50.27,50.14,50.18,286259.0,42.3912,42.4926,42.3827,42.4165,286259.0
2018-02-27 13:50:00,50.18,50.2,50.06,50.17,158933.0,42.4165,42.4334,42.3151,42.4081,158933.0
2018-02-27 13:55:00,50.17,50.22,50.09,50.18,280465.0,42.4081,42.4503,42.3405,42.4165,280465.0
2018-02-27 14:00:00,50.19,50.23,50.1,50.12,259296.0,42.425,42.4588,42.3489,42.3658,259296.0
2018-02-27 14:05:00,50.11,50.2,50.03,50.16,300969.0,42.3574,42.4334,42.2897,42.3996,300969.0
2018-02-27 14:10:00,50.16,50.21,50.07,50.13,157618.0,42.3996,42.4419,42.3236,42.3743,157618.0
2018-02-27 14:15:00,50.14,50.16,50.04,50.09,208816.0,42.3827,42.3996,42.2982,42.3405,208816.0
2018-02-27 14:20:00,50.1,50.15,50.0,50.0,278817.0,42.3489,42.3912,42.2644,42.2644,278817.0
2018-02-27 14:25:00,50.0,50.12,49.96,50.11,378572.0,42.2644,42.3658,42.2306,42.3574,378572.0
2018-02-27 14:30:00,50.12,50.25,50.09,50.22,253477.0,42.3658,42.4757,42.3405,42.4503,253477.0
2018-02-27 14:35:00,50.22,50.32,50.2,50.26,287925.0,42.4503,42.5349,42.4334,42.4842,287925.0
2018-02-27 14:40:00,50.26,50.27,50.05,50.09,278419.0,42.4842,42.4926,42.3067,42.3405,278419.0
2018-02-27 14:45:00,50.09,50.12,49.99,50.04,206952.0,42.3405,42.3658,42.2559,42.2982,206952.0
2018-02-27 14:50:00,50.04,50.12,50.02,50.06,210029.0,42.2982,42.3658,42.2813,42.3151,210029.0
2018-02-27 14:55:00,50.07,50.16,50.06,50.1,274244.0,42.3236,42.3996,42.3151,42.3489,274244.0
2018-02-27 15:00:00,50.1,50.19,50.03,50.05,381318.0,42.3489,42.425,42.2897,42.3067,381318.0
2018-02-27 15:05:00,50.05,50.12,50.03,50.04,279315.0,42.3067,42.3658,42.2897,42.2982,279315.0
2018-02-27 15:10:00,50.04,50.12,50.0,50.01,333093.0,42.2982,42.3658,42.2644,42.2728,333093.0
2018-02-27 15:15:00,50.01,50.06,49.97,49.99,297299.0,42.2728,42.3151,42.239,42.2559,297299.0
2018-02-27 15:20:00,49.99,50.06,49.92,49.95,344328.0,42.2559,42.3151,42.1968,42.2221,344328.0
2018-02-27 15:25:00,49.95,50.06,49.88,50.06,394559.0,42.2221,42.3151,42.163,42.3151,394559.0
2018-02-27 15:30:00,50.05,50.22,50.04,50.13,412280.0,42.3067,42.4503,42.2982,42.3743,412280.0
2018-02-27 15:35:00,50.14,50.14,50.03,50.11,403255.0,42.3827,42.3827,42.2897,42.3574,403255.0
2018-02-27 15:40:00,50.1,50.16,50.06,50.09,413191.0,42.3489,42.3996,42.3151,42.3405,413191.0
2018-02-27 15:45:00,50.09,50.24,50.08,50.23,462755.0,42.3405,42.4673,42.332,42.4588,462755.0
2018-02-27 15:50:00,50.24,50.24,50.03,50.04,669777.0,42.4673,42.4673,42.2897,42.2982,669777.0
2018-02-27 15:55:00,50.04,50.09,49.92,49.92,1345884.0,42.2982,42.3405,42.1968,42.1968,1345884.0
2018-02-28 09:30:00,50.18,50.32,49.95,50.14,1230390.0,42.4165,42.5349,42.2221,42.3827,1230390.0
2018-02-28 09:35:00,50.14,50.15,49.61,49.62,608822.0,42.3827,42.3912,41.9347,41.9432,608822.0
2018-02-28 09:40:00,49.63,49.65,49.35,49.4,727145.0,41.9516,41.9685,41.7149,41.7572,727145.0
2018-02-28 09:45:00,49.4,49.88,49.37,49.87,668980.0,41.7572,42.163,41.7319,42.1545,668980.0
2018-02-28 09:50:00,49.87,50.1,49.79,50.05,602001.0,42.1545,42.3489,42.0869,42.3067,602001.0
2018-02-28 09:55:00,50.05,50.12,49.97,50.12,386327.0,42.3067,42.3658,42.239,42.3658,386327.0
2018-02-28 10:00:00,50.12,50.13,50.01,50.07,262255.0,42.3658,42.3743,42.2728,42.3236,262255.0
2018-02-28 10:05:00,50.06,50.08,49.97,49.97,265106.0,42.3151,42.332,42.239,42.239,265106.0
2018-02-28 10:10:00,49.97,49.99,49.87,49.93,358760.0,42.239,42.2559,42.1545,42.2052,358760.0
2018-02-28 10:15:00,49.93,50.07,49.89,50.03,186536.0,42.2052,42.3236,42.1714,42.2897,186536.0
2018-02-28 10:20:00,50.03,50.13,50.02,50.03,265518.0,42.2897,42.3743,42.2813,42.2897,265518.0
2018-02-28 10:25:00,50.04,50.04,49.97,50.01,180449.0,42.2982,42.2982,42.239,42.2728,180449.0
2018-02-28 10:30:00,50.01,50.04,49.94,50.04,330189.0,42.2728,42.2982,42.2137,42.2982,330189.0
2018-02-28 10:35:00,50.04,50.09,49.98,50.0,211031.0,42.2982,42.3405,42.2475,42.2644,211031.0
2018-02-28 10:40:00,50.01,50.02,49.93,49.94,197103.0,42.2728,42.2813,42.2052,42.2137,197103.0
2018-02-28 10:45:00,49.95,49.96,49.83,49.87,218982.0,42.2221,42.2306,42.1207,42.1545,218982.0
2018-02-28 10:50:00,49.88,49.93,49.73,49.75,225622.0,42.163,42.2052,42.0362,42.0531,225622.0
2018-02-28 10:55:00,49.75,49.75,49.57,49.72,269436.0,42.0531,42.0531,41.9009,42.0277,269436.0
2018-02-28 11:00:00,49.72,49.73,49.58,49.59,183413.0,42.0277,42.0362,41.9094,41.9178,183413.0
2018-02-28 11:05:00,49.59,49.71,49.57,49.58,176894.0,41.9178,42.0193,41.9009,41.9094,176894.0
2018-02-28 11:10:00,49.57,49.6,49.44,49.51,359850.0,41.9009,41.9263,41.791,41.8502,359850.0
2018-02-28 11:15:00,49.51,49.75,49.48,49.75,248085.0,41.8502,42.0531,41.8248,42.0531,248085.0
2018-02-28 11:20:00,49.75,49.75,49.67,49.7,207827.0,42.0531,42.0531,41.9854,42.0108,207827.0
2018-02-28 11:25:00,49.7,49.85,49.69,49.79,211060.0,42.0108,42.1376,42.0023,42.0869,211060.0
2018-02-28 11:30:00,49.79,49.82,49.6,49.61,206455.0,42.0869,42.1122,41.9263,41.9347,206455.0
2018-02-28 11:35:00,49.61,49.7,49.49,49.49,249542.0,41.9347,42.0108,41.8333,41.8333,249542.0
2018-02-28 11:40:00,49.5,49.55,49.45,49.52,193837.0,41.8417,41.884,41.7995,41.8586,193837.0
2018-02-28 11:45:00,49.51,49.53,49.32,49.42,329094.0,41.8502,41.8671,41.6896,41.7741,329094.0
2018-02-28 11:50:00,49.43,49.49,49.35,49.39,181515.0,41.7826,41.8333,41.7149,41.7488,181515.0
2018-02-28 11:55:00,49.4,49.56,49.38,49.56,180707.0,41.7572,41.8925,41.7403,41.8925,180707.0
2018-02-28 12:00:00,49.56,49.61,49.5,49.5,179114.0,41.8925,41.9347,41.8417,41.8417,179114.0
2018-02-28 12:05:00,49.5,49.59,49.5,49.58,141445.0,41.8417,41.9178,41.8417,41.9094,141445.0
2018-02-28 12:10:00,49.59,49.64,49.54,49.55,197390.0,41.9178,41.9601,41.8756,41.884,197390.0
2018-02-28 12:15:00,49.56,49.58,49.51,49.53,146352.0,41.8925,41.9094,41.8502,41.8671,146352.0
2018-02-28 12:20:00,49.53,49.55,49.47,49.51,173445.0,41.8671,41.884,41.8164,41.8502,173445.0
2018-02-28 12:25:00,49.52,49.56,49.47,49.47,127914.0,41.8586,41.8925,41.8164,41.8164,127914.0
2018-02-28 12:30:00,49.46,49.56,49.41,49.53,121462.0,41.8079,41.8925,41.7657,41.8671,121462.0
2018-02-28 12:35:00,49.53,49.78,49.51,49.77,662520.0,41.8671,42.0784,41.8502,42.07,662520.0
2018-02-28 12:40:00,49.77,49.99,49.76,49.93,619524.0,42.07,42.2559,42.0615,42.2052,619524.0
2018-02-28 12:45:00,49.93,50.02,49.9,50.01,370762.0,42.2052,42.2813,42.1799,42.2728,370762.0
2018-02-28 12:50:00,50.0,50.03,49.95,50.03,305425.0,42.2644,42.2897,42.2221,42.2897,305425.0
2018-02-28 12:55:00,50.03,50.13,50.02,50.05,278411.0,42.2897,42.3743,42.2813,42.3067,278411.0
2018-02-28 13:00:00,50.04,50.05,49.99,50.0,188261.0,42.2982,42.3067,42.2559,42.2644,188261.0
2018-02-28 13:05:00,49.99,50.04,49.97,49.98,185245.0,42.2559,42.2982,42.239,42.2475,185245.0
2018-02-28 13:10:00,49.99,50.04,49.96,50.0,151922.0,42.2559,42.2982,42.2306,42.2644,151922.0
2018-02-28 13:15:00,50.0,50.07,49.99,50.06,229219.0,42.2644,42.3236,42.2559,42.3151,229219.0
2018-02-28 13:20:00,50.05,50.11,50.01,50.1,220255.0,42.3067,42.3574,42.2728,42.3489,220255.0
2018-02-28 13:25:00,50.09,50.2,50.07,50.12,322893.0,42.3405,42.4334,42.3236,42.3658,322893.0
2018-02-28 13:30:00,50.13,50.16,50.07,50.14,148051.0,42.3743,42.3996,42.3236,42.3827,148051.0
2018-02-28 13:35:00,50.14,50.21,50.11,50.18,163214.0,42.3827,42.4419,42.3574,42.4165,163214.0
2018-02-28 13:40:00,50.19,50.21,50.17,50.2,117518.0,42.425,42.4419,42.4081,42.4334,117518.0
2018-02-28 13:45:00,50.2,50.24,50.09,50.11,159832.0,42.4334,42.4673,42.3405,42.3574,159832.0
2018-02-28 13:50:00,50.11,50.11,50.05,50.11,209358.0,42.3574,42.3574,42.3067,42.3574,209358.0
2018-02-28 13:55:00,50.11,50.25,50.1,50.24,103992.0,42.3574,42.4757,42.3489,42.4673,103992.0
2018-02-28 14:00:00,50.23,50.34,50.22,50.23,200412.0,42.4588,42.5518,42.4503,42.4588,200412.0
2018-02-28 14:05:00,50.24,50.29,50.21,50.24,125374.0,42.4673,42.5095,42.4419,42.4673,125374.0
2018-02-28 14:10:00,50.24,50.26,50.18,50.21,165350.0,42.4673,42.4842,42.4165,42.4419,165350.0
2018-02-28 14:15:00,50.21,50.26,50.21,50.23,123895.0,42.4419,42.4842,42.4419,42.4588,123895.0
2018-02-28 14:20:00,50.23,50.26,50.2,50.21,94369.0,42.4588,42.4842,42.4334,42.4419,94369.0
2018-02-28 14:25:00,50.2,50.24,50.13,50.13,172238.0,42.4334,42.4673,42.3743,42.3743,172238.0
2018-02-28 14:30:00,50.14,50.14,49.99,50.02,221800.0,42.3827,42.3827,42.2559,42.2813,221800.0
2018-02-28 14:35:00,50.02,50.12,49.99,50.01,141451.0,42.2813,42.3658,42.2559,42.2728,141451.0
2018-02-28 14:40:00,50.02,50.04,49.95,49.96,147683.0,42.2813,42.2982,42.2221,42.2306,147683.0
2018-02-28 14:45:00,49.97,50.0,49.91,49.95,166979.0,42.239,42.2644,42.1883,42.2221,166979.0
2018-02-28 14:50:00,49.96,49.96,49.83,49.9,326458.0,42.2306,42.2306,42.1207,42.1799,326458.0
2018-02-28 14:55:00,49.89,49.93,49.78,49.81,205450.0,42.1714,42.2052,42.0784,42.1038,205450.0
2018-02-28 15:00:00,49.82,49.86,49.67,49.73,269051.0,42.1122,42.146,41.9854,42.0362,269051.0
2018-02-28 15:05:00,49.72,49.79,49.65,49.79,220012.0,42.0277,42.0869,41.9685,42.0869,220012.0
2018-02-28 15:10:00,49.78,49.82,49.68,49.8,253987.0,42.0784,42.1122,41.9939,42.0953,253987.0
2018-02-28 15:15:00,49.8,49.81,49.69,49.73,197895.0,42.0953,42.1038,42.0023,42.0362,197895.0
2018-02-28 15:20:00,49.73,49.73,49.63,49.69,222198.0,42.0362,42.0362,41.9516,42.0023,222198.0
2018-02-28 15:25:00,49.7,49.78,49.62,49.76,309772.0,42.0108,42.0784,41.9432,42.0615,309772.0
2018-02-28 15:30:00,49.76,49.78,49.66,49.68,229975.0,42.0615,42.0784,41.977,41.9939,229975.0
2018-02-28 15:35:00,49.68,49.83,49.62,49.82,336137.0,41.9939,42.1207,41.9432,42.1122,336137.0
2018-02-28 15:40:00,49.82,49.85,49.7,49.74,271289.0,42.1122,42.1376,42.0108,42.0446,271289.0
2018-02-28 15:45:00,49.74,49.74,49.5,49.51,606126.0,42.0446,42.0446,41.8417,41.8502,606126.0
2018-02-28 15:50:00,49.52,49.53,49.3,49.33,1040867.0,41.8586,41.8671,41.6727,41.698,1040867.0
2018-02-28 15:55:00,49.34,49.47,49.29,49.31,1584366.0,41.7065,41.8164,41.6642,41.6811,1584366.0
2018-03-01 09:30:00,49.5,49.72,49.4,49.63,786544.0,41.8417,42.0277,41.7572,41.9516,786544.0
2018-03-01 09:35:00,49.63,49.65,49.41,49.44,325978.0,41.9516,41.9685,41.7657,41.791,325978.0
2018-03-01 09:40:00,49.43,49.44,49.1,49.13,495153.0,41.7826,41.791,41.5036,41.529,495153.0
2018-03-01 09:45:00,49.14,49.24,49.02,49.11,497702.0,41.5374,41.622,41.436,41.5121,497702.0
2018-03-01 09:50:00,49.12,49.25,48.97,48.97,597812.0,41.5205,41.6304,41.3937,41.3937,597812.0
2018-03-01 09:55:00,48.98,49.07,48.93,48.96,279625.0,41.4022,41.4783,41.3599,41.3853,279625.0
2018-03-01 10:00:00,48.96,49.32,48.86,49.28,508943.0,41.3853,41.6896,41.3008,41.6558,508943.0
2018-03-01 10:05:00,49.29,49.36,49.16,49.16,229260.0,41.6642,41.7234,41.5543,41.5543,229260.0
2018-03-01 10:10:00,49.16,49.19,48.99,49.1,288097.0,41.5543,41.5797,41.4106,41.5036,288097.0
2018-03-01 10:15:00,49.09,49.23,49.01,49.16,395119.0,41.4952,41.6135,41.4276,41.5543,395119.0
2018-03-01 10:20:00,49.17,49.19,49.03,49.18,230857.0,41.5628,41.5797,41.4445,41.5712,230857.0
2018-03-01 10:25:00,49.17,49.4,49.09,49.32,499300.0,41.5628,41.7572,41.4952,41.6896,499300.0
2018-03-01 10:30:00,49.32,49.47,49.25,49.39,418099.0,41.6896,41.8164,41.6304,41.7488,418099.0
2018-03-01 10:35:00,49.4,49.48,49.3,49.3,459533.0,41.7572,41.8248,41.6727,41.6727,459533.0
2018-03-01 10:40:00,49.3,49.33,49.15,49.17,265003.0,41.6727,41.698,41.5459,41.5628,265003.0
2018-03-01 10:45:00,49.18,49.28,49.08,49.15,220993.0,41.5712,41.6558,41.4867,41.5459,220993.0
2018-03-01 10:50:00,49.15,49.18,49.06,49.14,177203.0,41.5459,41.5712,41.4698,41.5374,177203.0
2018-03-01 10:55:00,49.14,49.16,48.92,48.97,209444.0,41.5374,41.5543,41.3515,41.3937,209444.0
2018-03-01 11:00:00,48.97,49.02,48.86,48.93,292161.0,41.3937,41.436,41.3008,41.3599,292161.0
2018-03-01 11:05:00,48.93,49.09,48.92,49.05,170266.0,41.3599,41.4952,41.3515,41.4614,170266.0
2018-03-01 11:10:00,49.05,49.07,48.89,48.95,208056.0,41.4614,41.4783,41.3261,41.3768,208056.0
2018-03-01 11:15:00,48.96,49.06,48.92,49.05,251041.0,41.3853,41.4698,41.3515,41.4614,251041.0
2018-03-01 11:20:00,49.05,49.13,49.0,49.01,173817.0,41.4614,41.529,41.4191,41.4276,173817.0
2018-03-01 11:25:00,49.01,49.01,48.75,48.86,327425.0,41.4276,41.4276,41.2078,41.3008,327425.0
2018-03-01 11:30:00,48.85,48.99,48.83,48.97,200943.0,41.2923,41.4106,41.2754,41.3937,200943.0
2018-03-01 11:35:00,48.97,49.15,48.95,49.06,333661.0,41.3937,41.5459,41.3768,41.4698,333661.0
2018-03-01 11:40:00,49.06,49.2,49.01,49.16,198388.0,41.4698,41.5882,41.4276,41.5543,198388.0
2018-03-01 11:45:00,49.16,49.31,49.16,49.25,240177.0,41.5543,41.6811,41.5543,41.6304,240177.0
2018-03-01 11:50:00,49.22,49.39,49.22,49.36,167970.0,41.6051,41.7488,41.6051,41.7234,167970.0
2018-03-01 11:55:00,49.37,49.41,49.31,49.35,298839.0,41.7319,41.7657,41.6811,41.7149,298839.0
2018-03-01 12:00:00,49.35,49.39,49.08,49.08,246634.0,41.7149,41.7488,41.4867,41.4867,246634.0
2018-03-01 12:05:00,49.09,49.12,48.96,49.03,198205.0,41.4952,41.5205,41.3853,41.4445,198205.0
2018-03-01 12:10:00,49.03,49.09,49.0,49.01,130842.0,41.4445,41.4952,41.4191,41.4276,130842.0
2018-03-01 12:15:00,49.01,49.02,48.9,48.91,191433.0,41.4276,41.436,41.3346,41.343,191433.0
2018-03-01 12:20:00,48.9,48.9,48.83,48.84,234038.0,41.3346,41.3346,41.2754,41.2839,234038.0
2018-03-01 12:25:00,48.84,48.89,48.77,48.88,303701.0,41.2839,41.3261,41.2247,41.3177,303701.0
2018-03-01 12:30:00,48.88,48.89,48.62,48.67,582798.0,41.3177,41.3261,41.0979,41.1402,582798.0
2018-03-01 12:35:00,48.68,48.78,48.64,48.7,224758.0,41.1486,41.2331,41.1148,41.1655,224758.0
2018-03-01 12:40:00,48.7,48.85,48.64,48.83,306199.0,41.1655,41.2923,41.1148,41.2754,306199.0
2018-03-01 12:45:00,48.83,48.88,48.7,48.86,221359.0,41.2754,41.3177,41.1655,41.3008,221359.0
2018-03-01 12:50:00,48.87,48.88,48.72,48.81,351928.0,41.3092,41.3177,41.1824,41.2585,351928.0
2018-03-01 12:55:00,48.81,48.83,48.57,48.61,448499.0,41.2585,41.2754,41.0556,41.0894,448499.0
2018-03-01 13:00:00,48.6,48.6,48.17,48.22,860032.0,41.081,41.081,40.7175,40.7598,860032.0
2018-03-01 13:05:00,48.21,48.29,48.07,48.22,498975.0,40.7513,40.8189,40.633,40.7598,498975.0
2018-03-01 13:10:00,48.21,48.31,48.11,48.29,384308.0,40.7513,40.8358,40.6668,40.8189,384308.0
2018-03-01 13:15:00,48.28,48.34,48.23,48.3,180207.0,40.8105,40.8612,40.7682,40.8274,180207.0
2018-03-01 13:20:00,48.3,48.31,48.1,48.14,317128.0,40.8274,40.8358,40.6583,40.6922,317128.0
2018-03-01 13:25:00,48.14,48.3,48.13,48.21,345298.0,40.6922,40.8274,40.6837,40.7513,345298.0
2018-03-01 13:30:00,48.2,48.28,48.08,48.08,291193.0,40.7429,40.8105,40.6414,40.6414,291193.0
2018-03-01 13:35:00,48.09,48.17,48.02,48.1,342267.0,40.6499,40.7175,40.5907,40.6583,342267.0
2018-03-01 13:40:00,48.1,48.12,47.96,47.96,517238.0,40.6583,40.6752,40.54,40.54,517238.0
2018-03-01 13:45:00,47.96,47.97,47.82,47.91,446875.0,40.54,40.5485,40.4217,40.4977,446875.0
2018-03-01 13:50:00,47.91,48.03,47.91,47.94,232846.0,40.4977,40.5992,40.4977,40.5231,232846.0
2018-03-01 13:55:00,47.94,47.95,47.75,47.77,463611.0,40.5231,40.5315,40.3625,40.3794,463611.0
2018-03-01 14:00:00,47.77,47.8,47.54,47.7,597817.0,40.3794,40.4048,40.185,40.3202,597817.0
2018-03-01 14:05:00,47.71,47.86,47.61,47.7,516674.0,40.3287,40.4555,40.2441,40.3202,516674.0
2018-03-01 14:10:00,47.7,47.74,47.47,47.5,508555.0,40.3202,40.354,40.1258,40.1512,508555.0
2018-03-01 14:15:00,47.5,47.67,47.47,47.64,680078.0,40.1512,40.2949,40.1258,40.2695,680078.0
2018-03-01 14:20:00,47.65,47.79,47.63,47.73,418723.0,40.278,40.3963,40.2611,40.3456,418723.0
2018-03-01 14:25:00,47.74,47.79,47.62,47.78,513987.0,40.354,40.3963,40.2526,40.3878,513987.0
2018-03-01 14:30:00,47.78,47.83,47.58,47.73,441690.0,40.3878,40.4301,40.2188,40.3456,441690.0
2018-03-01 14:35:00,47.73,47.75,47.5,47.52,425125.0,40.3456,40.3625,40.1512,40.1681,425125.0
2018-03-01 14:40:00,47.53,47.83,47.5,47.75,354422.0,40.1765,40.4301,40.1512,40.3625,354422.0
2018-03-01 14:45:00,47.75,47.91,47.67,47.67,384098.0,40.3625,40.4977,40.2949,40.2949,384098.0
2018-03-01 14:50:00,47.68,47.82,47.63,47.72,264161.0,40.3033,40.4217,40.2611,40.3371,264161.0
2018-03-01 14:55:00,47.72,47.83,47.69,47.8,299142.0,40.3371,40.4301,40.3118,40.4048,299142.0
2018-03-01 15:00:00,47.81,47.85,47.56,47.59,345234.0,40.4132,40.447,40.2019,40.2272,345234.0
2018-03-01 15:05:00,47.59,47.96,47.59,47.89,320967.0,40.2272,40.54,40.2272,40.4808,320967.0
2018-03-01 15:10:00,47.89,48.06,47.77,47.99,425626.0,40.4808,40.6245,40.3794,40.5654,425626.0
2018-03-01 15:15:00,47.99,48.18,47.94,48.18,481811.0,40.5654,40.726,40.5231,40.726,481811.0
2018-03-01 15:20:00,48.18,48.23,47.99,47.99,385114.0,40.726,40.7682,40.5654,40.5654,385114.0
2018-03-01 15:25:00,47.99,48.21,47.98,48.06,318121.0,40.5654,40.7513,40.5569,40.6245,318121.0
2018-03-01 15:30:00,48.06,48.15,47.8,47.87,488179.0,40.6245,40.7006,40.4048,40.4639,488179.0
2018-03-01 15:35:00,47.87,47.88,47.67,47.68,516518.0,40.4639,40.4724,40.2949,40.3033,516518.0
2018-03-01 15:40:00,47.67,47.77,47.62,47.67,556209.0,40.2949,40.3794,40.2526,40.2949,556209.0
2018-03-01 15:45:00,47.67,47.92,47.61,47.87,817260.0,40.2949,40.5062,40.2441,40.4639,817260.0
2018-03-01 15:50:00,47.87,48.04,47.87,47.94,776323.0,40.4639,40.6076,40.4639,40.5231,776323.0
2018-03-01 15:55:00,47.95,48.01,47.76,47.83,1365508.0,40.5315,40.5823,40.3709,40.4301,1365508.0
2018-03-02 09:30:00,47.2,47.54,47.13,47.38,824863.0,39.8976,40.185,39.8384,40.0497,824863.0
2018-03-02 09:35:00,47.37,47.45,47.16,47.24,510933.0,40.0413,40.1089,39.8638,39.9314,510933.0
2018-03-02 09:40:00,47.23,47.36,46.96,46.97,737551.0,39.9229,40.0328,39.6947,39.7032,737551.0
2018-03-02 09:45:00,46.96,47.22,46.96,47.12,508511.0,39.6947,39.9145,39.6947,39.83,508511.0
2018-03-02 09:50:00,47.13,47.41,47.11,47.28,644380.0,39.8384,40.0751,39.8215,39.9652,644380.0
2018-03-02 09:55:00,47.28,47.31,47.19,47.26,469702.0,39.9652,39.9906,39.8891,39.9483,469702.0
2018-03-02 10:00:00,47.26,47.51,47.25,47.44,455463.0,39.9483,40.1596,39.9398,40.1004,455463.0
2018-03-02 10:05:00,47.44,47.64,47.35,47.61,893601.0,40.1004,40.2695,40.0244,40.2441,893601.0
2018-03-02 10:10:00,47.62,47.68,47.5,47.65,256462.0,40.2526,40.3033,40.1512,40.278,256462.0
2018-03-02 10:15:00,47.65,47.66,47.47,47.48,351306.0,40.278,40.2864,40.1258,40.1343,351306.0
2018-03-02 10:20:00,47.5,47.69,47.43,47.57,444095.0,40.1512,40.3118,40.092,40.2103,444095.0
2018-03-02 10:25:00,47.58,47.74,47.57,47.71,378009.0,40.2188,40.354,40.2103,40.3287,378009.0
2018-03-02 10:30:00,47.71,47.97,47.68,47.91,513571.0,40.3287,40.5485,40.3033,40.4977,513571.0
2018-03-02 10:35:00,47.92,48.0,47.88,47.98,503932.0,40.5062,40.5738,40.4724,40.5569,503932.0
2018-03-02 10:40:00,47.98,48.13,47.98,48.03,464953.0,40.5569,40.6837,40.5569,40.5992,464953.0
2018-03-02 10:45:00,48.03,48.04,47.88,48.03,365075.0,40.5992,40.6076,40.4724,40.5992,365075.0
2018-03-02 10:50:00,48.03,48.1,47.98,48.03,473093.0,40.5992,40.6583,40.5569,40.5992,473093.0
2018-03-02 10:55:00,48.03,48.12,47.91,47.92,288154.0,40.5992,40.6752,40.4977,40.5062,288154.0
2018-03-02 11:00:00,47.92,47.95,47.81,47.86,241330.0,40.5062,40.5315,40.4132,40.4555,241330.0
2018-03-02 11:05:00,47.86,47.88,47.75,47.81,240901.0,40.4555,40.4724,40.3625,40.4132,240901.0
2018-03-02 11:10:00,47.81,47.83,47.7,47.7,318944.0,40.4132,40.4301,40.3202,40.3202,318944.0
2018-03-02 11:15:00,47.71,47.79,47.59,47.64,316903.0,40.3287,40.3963,40.2272,40.2695,316903.0
2018-03-02 11:20:00,47.64,47.78,47.6,47.77,183240.0,40.2695,40.3878,40.2357,40.3794,183240.0
2018-03-02 11:25:00,47.78,48.08,47.77,48.01,572026.0,40.3878,40.6414,40.3794,40.5823,572026.0
2018-03-02 11:30:00,48.01,48.05,47.9,47.93,228703.0,40.5823,40.6161,40.4893,40.5146,228703.0
2018-03-02 11:35:00,47.94,47.98,47.84,47.97,146207.0,40.5231,40.5569,40.4386,40.5485,146207.0
2018-03-02 11:40:00,47.98,48.13,47.98,48.07,343491.0,40.5569,40.6837,40.5569,40.633,343491.0
2018-03-02 11:45:00,48.07,48.2,48.03,48.2,277255.0,40.633,40.7429,40.5992,40.7429,277255.0
2018-03-02 11:50:00,48.2,48.3,48.16,48.27,379058.0,40.7429,40.8274,40.7091,40.802,379058.0
2018-03-02 11:55:00,48.27,48.43,48.21,48.43,319872.0,40.802,40.9373,40.7513,40.9373,319872.0
2018-03-02 12:00:00,48.41,48.46,48.31,48.34,433781.0,40.9204,40.9626,40.8358,40.8612,433781.0
2018-03-02 12:05:00,48.36,48.42,48.26,48.38,455129.0,40.8781,40.9288,40.7936,40.895,455129.0
2018-03-02 12:10:00,48.37,48.42,48.23,48.34,384465.0,40.8866,40.9288,40.7682,40.8612,384465.0
2018-03-02 12:15:00,48.35,48.4,48.26,48.32,227203.0,40.8697,40.9119,40.7936,40.8443,227203.0
2018-03-02 12:20:00,48.31,48.39,48.2,48.37,306150.0,40.8358,40.9035,40.7429,40.8866,306150.0
2018-03-02 12:25:00,48.37,48.43,48.31,48.41,158394.0,40.8866,40.9373,40.8358,40.9204,158394.0
2018-03-02 12:30:00,48.41,48.42,48.28,48.31,139946.0,40.9204,40.9288,40.8105,40.8358,139946.0
2018-03-02 12:35:00,48.31,48.4,48.26,48.27,174330.0,40.8358,40.9119,40.7936,40.802,174330.0
2018-03-02 12:40:00,48.27,48.42,48.26,48.38,125275.0,40.802,40.9288,40.7936,40.895,125275.0
2018-03-02 12:45:00,48.38,48.54,48.37,48.49,236474.0,40.895,41.0303,40.8866,40.988,236474.0
2018-03-02 12:50:00,48.49,48.65,48.49,48.61,312738.0,40.988,41.1232,40.988,41.0894,312738.0
2018-03-02 12:55:00,48.62,48.66,48.54,48.59,270994.0,41.0979,41.1317,41.0303,41.0725,270994.0
2018-03-02 13:00:00,48.59,48.59,48.49,48.55,324719.0,41.0725,41.0725,40.988,41.0387,324719.0
2018-03-02 13:05:00,48.54,48.58,48.5,48.52,329456.0,41.0303,41.0641,40.9965,41.0134,329456.0
2018-03-02 13:10:00,48.51,48.55,48.29,48.31,333979.0,41.0049,41.0387,40.8189,40.8358,333979.0
2018-03-02 13:15:00,48.31,48.38,48.25,48.28,237106.0,40.8358,40.895,40.7851,40.8105,237106.0
2018-03-02 13:20:00,48.28,48.35,48.16,48.19,167677.0,40.8105,40.8697,40.7091,40.7344,167677.0
2018-03-02 13:25:00,48.19,48.24,48.13,48.14,181936.0,40.7344,40.7767,40.6837,40.6922,181936.0
2018-03-02 13:30:00,48.13,48.26,48.1,48.12,398289.0,40.6837,40.7936,40.6583,40.6752,398289.0
2018-03-02 13:35:00,48.11,48.18,48.03,48.14,254470.0,40.6668,40.726,40.5992,40.6922,254470.0
2018-03-02 13:40:00,48.15,48.21,48.06,48.13,169969.0,40.7006,40.7513,40.6245,40.6837,169969.0
2018-03-02 13:45:00,48.13,48.29,48.12,48.29,244021.0,40.6837,40.8189,40.6752,40.8189,244021.0
2018-03-02 13:50:00,48.29,48.4,48.26,48.31,226884.0,40.8189,40.9119,40.7936,40.8358,226884.0
2018-03-02 13:55:00,48.3,48.45,48.23,48.42,410709.0,40.8274,40.9542,40.7682,40.9288,410709.0
2018-03-02 14:00:00,48.43,48.6,48.4,48.57,353611.0,40.9373,41.081,40.9119,41.0556,353611.0
2018-03-02 14:05:00,48.56,48.61,48.52,48.55,226632.0,41.0472,41.0894,41.0134,41.0387,226632.0
2018-03-02 14:10:00,48.55,48.7,48.55,48.58,355102.0,41.0387,41.1655,41.0387,41.0641,355102.0
2018-03-02 14:15:00,48.57,48.65,48.52,48.53,190019.0,41.0556,41.1232,41.0134,41.0218,190019.0
2018-03-02 14:20:00,48.54,48.56,48.34,48.35,203978.0,41.0303,41.0472,40.8612,40.8697,203978.0
2018-03-02 14:25:00,48.36,48.44,48.33,48.38,246885.0,40.8781,40.9457,40.8528,40.895,246885.0
2018-03-02 14:30:00,48.39,48.44,48.28,48.28,192837.0,40.9035,40.9457,40.8105,40.8105,192837.0
2018-03-02 14:35:00,48.28,48.53,48.28,48.52,223058.0,40.8105,41.0218,40.8105,41.0134,223058.0
2018-03-02 14:40:00,48.52,48.57,48.43,48.5,174934.0,41.0134,41.0556,40.9373,40.9965,174934.0
2018-03-02 14:45:00,48.5,48.55,48.42,48.54,128255.0,40.9965,41.0387,40.9288,41.0303,128255.0
2018-03-02 14:50:00,48.54,48.63,48.49,48.54,199525.0,41.0303,41.1063,40.988,41.0303,199525.0
2018-03-02 14:55:00,48.54,48.55,48.45,48.5,451389.0,41.0303,41.0387,40.9542,40.9965,451389.0
2018-03-02 15:00:00,48.5,48.51,48.32,48.39,394510.0,40.9965,41.0049,40.8443,40.9035,394510.0
2018-03-02 15:05:00,48.39,48.53,48.3,48.52,222679.0,40.9035,41.0218,40.8274,41.0134,222679.0
2018-03-02 15:10:00,48.52,48.54,48.41,48.47,158927.0,41.0134,41.0303,40.9204,40.9711,158927.0
2018-03-02 15:15:00,48.46,48.56,48.39,48.54,282031.0,40.9626,41.0472,40.9035,41.0303,282031.0
2018-03-02 15:20:00,48.54,48.6,48.48,48.57,192980.0,41.0303,41.081,40.9795,41.0556,192980.0
2018-03-02 15:25:00,48.57,48.64,48.52,48.59,314563.0,41.0556,41.1148,41.0134,41.0725,314563.0
2018-03-02 15:30:00,48.59,48.68,48.57,48.66,220689.0,41.0725,41.1486,41.0556,41.1317,220689.0
2018-03-02 15:35:00,48.66,48.74,48.61,48.72,295996.0,41.1317,41.1993,41.0894,41.1824,295996.0
2018-03-02 15:40:00,48.73,48.79,48.65,48.78,419056.0,41.1909,41.2416,41.1232,41.2331,419056.0
2018-03-02 15:45:00,48.78,48.8,48.72,48.77,662333.0,41.2331,41.25,41.1824,41.2247,662333.0
2018-03-02 15:50:00,48.77,48.97,48.77,48.95,783314.0,41.2247,41.3937,41.2247,41.3768,783314.0
2018-03-02 15:55:00,48.95,49.05,48.93,48.99,1965913.0,41.3768,41.4614,41.3599,41.4106,1965913.0
2018-03-05 09:30:00,48.49,48.77,48.47,48.61,966426.0,40.988,41.2247,40.9711,41.0894,966426.0
2018-03-05 09:35:00,48.61,48.63,48.36,48.51,501553.0,41.0894,41.1063,40.8781,41.0049,501553.0
2018-03-05 09:40:00,48.51,48.52,48.25,48.37,485853.0,41.0049,41.0134,40.7851,40.8866,485853.0
2018-03-05 09:45:00,48.38,48.43,48.26,48.27,456679.0,40.895,40.9373,40.7936,40.802,456679.0
2018-03-05 09:50:00,48.26,48.33,48.09,48.23,646591.0,40.7936,40.8528,40.6499,40.7682,646591.0
2018-03-05 09:55:00,48.23,48.35,48.17,48.23,264147.0,40.7682,40.8697,40.7175,40.7682,264147.0
2018-03-05 10:00:00,48.23,48.3,48.09,48.27,344587.0,40.7682,40.8274,40.6499,40.802,344587.0
2018-03-05 10:05:00,48.27,48.34,48.2,48.23,248660.0,40.802,40.8612,40.7429,40.7682,248660.0
2018-03-05 10:10:00,48.23,48.3,48.04,48.08,392020.0,40.7682,40.8274,40.6076,40.6414,392020.0
2018-03-05 10:15:00,48.09,48.19,48.08,48.12,315512.0,40.6499,40.7344,40.6414,40.6752,315512.0
2018-03-05 10:20:00,48.11,48.29,48.1,48.28,261033.0,40.6668,40.8189,40.6583,40.8105,261033.0
2018-03-05 10:25:00,48.27,48.41,48.21,48.4,234212.0,40.802,40.9204,40.7513,40.9119,234212.0
2018-03-05 10:30:00,48.41,48.42,48.31,48.36,205572.0,40.9204,40.9288,40.8358,40.8781,205572.0
2018-03-05 10:35:00,48.36,48.57,48.34,48.55,310414.0,40.8781,41.0556,40.8612,41.0387,310414.0
2018-03-05 10:40:00,48.54,48.66,48.49,48.63,199614.0,41.0303,41.1317,40.988,41.1063,199614.0
2018-03-05 10:45:00,48.63,48.66,48.49,48.5,212173.0,41.1063,41.1317,40.988,40.9965,212173.0
2018-03-05 10:50:00,48.51,48.54,48.47,48.51,161079.0,41.0049,41.0303,40.9711,41.0049,161079.0
2018-03-05 10:55:00,48.52,48.72,48.5,48.7,309274.0,41.0134,41.1824,40.9965,41.1655,309274.0
2018-03-05 11:00:00,48.69,48.74,48.64,48.71,238475.0,41.1571,41.1993,41.1148,41.174,238475.0
2018-03-05 11:05:00,48.71,48.84,48.68,48.81,347810.0,41.174,41.2839,41.1486,41.2585,347810.0
2018-03-05 11:10:00,48.8,48.81,48.68,48.75,213697.0,41.25,41.2585,41.1486,41.2078,213697.0
2018-03-05 11:15:00,48.75,48.77,48.63,48.73,165648.0,41.2078,41.2247,41.1063,41.1909,165648.0
2018-03-05 11:20:00,48.73,48.9,48.73,48.88,259252.0,41.1909,41.3346,41.1909,41.3177,259252.0
2018-03-05 11:25:00,48.87,48.93,48.86,48.9,270717.0,41.3092,41.3599,41.3008,41.3346,270717.0
2018-03-05 11:30:00,48.91,48.94,48.88,48.88,179933.0,41.343,41.3684,41.3177,41.3177,179933.0
2018-03-05 11:35:00,48.88,49.04,48.88,48.99,216147.0,41.3177,41.4529,41.3177,41.4106,216147.0
2018-03-05 11:40:00,48.98,49.05,48.95,49.01,227857.0,41.4022,41.4614,41.3768,41.4276,227857.0
2018-03-05 11:45:00,49.02,49.13,49.02,49.08,516681.0,41.436,41.529,41.436,41.4867,516681.0
2018-03-05 11:50:00,49.09,49.19,49.04,49.05,222794.0,41.4952,41.5797,41.4529,41.4614,222794.0
2018-03-05 11:55:00,49.04,49.2,49.01,49.16,339153.0,41.4529,41.5882,41.4276,41.5543,339153.0
2018-03-05 12:00:00,49.16,49.31,49.15,49.29,228266.0,41.5543,41.6811,41.5459,41.6642,228266.0
2018-03-05 12:05:00,49.28,49.31,49.16,49.19,175283.0,41.6558,41.6811,41.5543,41.5797,175283.0
2018-03-05 12:10:00,49.19,49.27,49.09,49.11,226208.0,41.5797,41.6473,41.4952,41.5121,226208.0
2018-03-05 12:15:00,49.11,49.17,49.1,49.12,307283.0,41.5121,41.5628,41.5036,41.5205,307283.0
2018-03-05 12:20:00,49.12,49.17,49.01,49.1,368329.0,41.5205,41.5628,41.4276,41.5036,368329.0
2018-03-05 12:25:00,49.09,49.18,49.08,49.16,101414.0,41.4952,41.5712,41.4867,41.5543,101414.0
2018-03-05 12:30:00,49.17,49.21,49.07,49.15,136566.0,41.5628,41.5966,41.4783,41.5459,136566.0
2018-03-05 12:35:00,49.15,49.28,49.13,49.25,278674.0,41.5459,41.6558,41.529,41.6304,278674.0
2018-03-05 12:40:00,49.25,49.28,49.17,49.19,206914.0,41.6304,41.6558,41.5628,41.5797,206914.0
2018-03-05 12:45:00,49.19,49.3,49.18,49.28,128453.0,41.5797,41.6727,41.5712,41.6558,128453.0
2018-03-05 12:50:00,49.27,49.28,49.23,49.27,72782.0,41.6473,41.6558,41.6135,41.6473,72782.0
2018-03-05 12:55:00,49.26,49.45,49.25,49.44,426423.0,41.6389,41.7995,41.6304,41.791,426423.0
2018-03-05 13:00:00,49.44,49.65,49.42,49.61,737580.0,41.791,41.9685,41.7741,41.9347,737580.0
2018-03-05 13:05:00,49.61,49.7,49.54,49.7,380495.0,41.9347,42.0108,41.8756,42.0108,380495.0
2018-03-05 13:10:00,49.7,49.71,49.59,49.62,336663.0,42.0108,42.0193,41.9178,41.9432,336663.0
2018-03-05 13:15:00,49.62,49.68,49.6,49.68,221717.0,41.9432,41.9939,41.9263,41.9939,221717.0
2018-03-05 13:20:00,49.68,49.73,49.65,49.7,214115.0,41.9939,42.0362,41.9685,42.0108,214115.0
2018-03-05 13:25:00,49.7,49.71,49.52,49.53,275841.0,42.0108,42.0193,41.8586,41.8671,275841.0
2018-03-05 13:30:00,49.53,49.59,49.46,49.5,276674.0,41.8671,41.9178,41.8079,41.8417,276674.0
2018-03-05 13:35:00,49.5,49.57,49.49,49.55,207624.0,41.8417,41.9009,41.8333,41.884,207624.0
2018-03-05 13:40:00,49.55,49.64,49.53,49.54,221744.0,41.884,41.9601,41.8671,41.8756,221744.0
2018-03-05 13:45:00,49.53,49.57,49.49,49.52,312914.0,41.8671,41.9009,41.8333,41.8586,312914.0
2018-03-05 13:50:00,49.51,49.55,49.46,49.52,195015.0,41.8502,41.884,41.8079,41.8586,195015.0
2018-03-05 13:55:00,49.52,49.61,49.5,49.61,117361.0,41.8586,41.9347,41.8417,41.9347,117361.0
2018-03-05 14:00:00,49.61,49.65,49.58,49.58,173258.0,41.9347,41.9685,41.9094,41.9094,173258.0
2018-03-05 14:05:00,49.57,49.6,49.54,49.58,179929.0,41.9009,41.9263,41.8756,41.9094,179929.0
2018-03-05 14:10:00,49.58,49.59,49.38,49.4,277369.0,41.9094,41.9178,41.7403,41.7572,277369.0
2018-03-05 14:15:00,49.4,49.46,49.3,49.31,163090.0,41.7572,41.8079,41.6727,41.6811,163090.0
2018-03-05 14:20:00,49.31,49.38,49.31,49.37,189065.0,41.6811,41.7403,41.6811,41.7319,189065.0
2018-03-05 14:25:00,49.38,49.51,49.38,49.48,196921.0,41.7403,41.8502,41.7403,41.8248,196921.0
2018-03-05 14:30:00,49.48,49.59,49.47,49.51,224994.0,41.8248,41.9178,41.8164,41.8502,224994.0
2018-03-05 14:35:00,49.52,49.6,49.45,49.58,218812.0,41.8586,41.9263,41.7995,41.9094,218812.0
2018-03-05 14:40:00,49.59,49.64,49.54,49.64,247708.0,41.9178,41.9601,41.8756,41.9601,247708.0
2018-03-05 14:45:00,49.64,49.64,49.56,49.6,192770.0,41.9601,41.9601,41.8925,41.9263,192770.0
2018-03-05 14:50:00,49.61,49.61,49.51,49.53,164185.0,41.9347,41.9347,41.8502,41.8671,164185.0
2018-03-05 14:55:00,49.54,49.74,49.54,49.72,596382.0,41.8756,42.0446,41.8756,42.0277,596382.0
2018-03-05 15:00:00,49.72,49.74,49.66,49.71,172745.0,42.0277,42.0446,41.977,42.0193,172745.0
2018-03-05 15:05:00,49.69,49.75,49.59,49.61,275497.0,42.0023,42.0531,41.9178,41.9347,275497.0
2018-03-05 15:10:00,49.61,49.64,49.57,49.62,198284.0,41.9347,41.9601,41.9009,41.9432,198284.0
2018-03-05 15:15:00,49.62,49.67,49.56,49.66,181063.0,41.9432,41.9854,41.8925,41.977,181063.0
2018-03-05 15:20:00,49.67,49.68,49.57,49.59,267519.0,41.9854,41.9939,41.9009,41.9178,267519.0
2018-03-05 15:25:00,49.59,49.6,49.51,49.52,289245.0,41.9178,41.9263,41.8502,41.8586,289245.0
2018-03-05 15:30:00,49.53,49.63,49.47,49.63,268874.0,41.8671,41.9516,41.8164,41.9516,268874.0
2018-03-05 15:35:00,49.62,49.67,49.59,49.65,210856.0,41.9432,41.9854,41.9178,41.9685,210856.0
2018-03-05 15:40:00,49.64,49.72,49.63,49.71,412307.0,41.9601,42.0277,41.9516,42.0193,412307.0
2018-03-05 15:45:00,49.71,49.75,49.66,49.67,516666.0,42.0193,42.0531,41.977,41.9854,516666.0
2018-03-05 15:50:00,49.68,49.74,49.65,49.74,748680.0,41.9939,42.0446,41.9685,42.0446,748680.0
2018-03-05 15:55:00,49.73,49.8,49.71,49.75,1539653.0,42.0362,42.0953,42.0193,42.0531,1539653.0
2018-03-06 09:30:00,50.16,50.53,50.15,50.27,1502352.0,42.3996,42.7124,42.3912,42.4926,1502352.0
2018-03-06 09:35:00,50.27,50.39,50.18,50.27,625776.0,42.4926,42.594,42.4165,42.4926,625776.0
2018-03-06 09:40:00,50.28,50.36,50.27,50.29,370085.0,42.5011,42.5687,42.4926,42.5095,370085.0
2018-03-06 09:45:00,50.29,50.44,50.24,50.43,498782.0,42.5095,42.6363,42.4673,42.6279,498782.0
2018-03-06 09:50:00,50.42,50.71,50.42,50.64,695092.0,42.6194,42.8645,42.6194,42.8054,695092.0
2018-03-06 09:55:00,50.63,50.87,50.6,50.75,843568.0,42.7969,42.9998,42.7716,42.8984,843568.0
2018-03-06 10:00:00,50.76,50.84,50.53,50.57,514923.0,42.9068,42.9744,42.7124,42.7462,514923.0
2018-03-06 10:05:00,50.56,50.67,50.49,50.65,636826.0,42.7377,42.8307,42.6786,42.8138,636826.0
2018-03-06 10:10:00,50.65,50.77,50.59,50.76,443309.0,42.8138,42.9153,42.7631,42.9068,443309.0
2018-03-06 10:15:00,50.77,51.0,50.76,50.99,837939.0,42.9153,43.1097,42.9068,43.1012,837939.0
2018-03-06 10:20:00,50.98,51.25,50.85,51.22,1180724.0,43.0928,43.321,42.9829,43.2956,1180724.0
2018-03-06 10:25:00,51.21,51.25,51.15,51.21,592652.0,43.2872,43.321,43.2365,43.2872,592652.0
2018-03-06 10:30:00,51.2,51.32,51.19,51.27,607607.0,43.2787,43.3802,43.2703,43.3379,607607.0
2018-03-06 10:35:00,51.27,51.31,51.06,51.25,497682.0,43.3379,43.3717,43.1604,43.321,497682.0
2018-03-06 10:40:00,51.24,51.33,51.16,51.32,445327.0,43.3125,43.3886,43.2449,43.3802,445327.0
2018-03-06 10:45:00,51.32,51.32,50.86,50.91,644488.0,43.3802,43.3802,42.9913,43.0336,644488.0
2018-03-06 10:50:00,50.91,50.93,50.55,50.58,973666.0,43.0336,43.0505,42.7293,42.7547,973666.0
2018-03-06 10:55:00,50.57,50.69,50.4,50.51,703526.0,42.7462,42.8476,42.6025,42.6955,703526.0
2018-03-06 11:00:00,50.51,50.64,50.45,50.54,597082.0,42.6955,42.8054,42.6448,42.7208,597082.0
2018-03-06 11:05:00,50.54,50.6,50.44,50.54,467346.0,42.7208,42.7716,42.6363,42.7208,467346.0
2018-03-06 11:10:00,50.55,50.63,50.37,50.52,438761.0,42.7293,42.7969,42.5771,42.7039,438761.0
2018-03-06 11:15:00,50.52,50.63,50.43,50.58,435028.0,42.7039,42.7969,42.6279,42.7547,435028.0
2018-03-06 11:20:00,50.59,50.59,50.34,50.4,388094.0,42.7631,42.7631,42.5518,42.6025,388094.0
2018-03-06 11:25:00,50.4,50.41,50.28,50.39,497623.0,42.6025,42.611,42.5011,42.594,497623.0
2018-03-06 11:30:00,50.39,50.49,50.35,50.48,349856.0,42.594,42.6786,42.5602,42.6701,349856.0
2018-03-06 11:35:00,50.48,50.54,50.41,50.44,256885.0,42.6701,42.7208,42.611,42.6363,256885.0
2018-03-06 11:40:00,50.43,50.53,50.31,50.5,309972.0,42.6279,42.7124,42.5264,42.687,309972.0
2018-03-06 11:45:00,50.5,50.66,50.48,50.66,264038.0,42.687,42.8223,42.6701,42.8223,264038.0
2018-03-06 11:50:00,50.67,50.67,50.52,50.6,212309.0,42.8307,42.8307,42.7039,42.7716,212309.0
2018-03-06 11:55:00,50.59,50.62,50.51,50.57,221638.0,42.7631,42.7885,42.6955,42.7462,221638.0
2018-03-06 12:00:00,50.57,50.58,50.48,50.53,315889.0,42.7462,42.7547,42.6701,42.7124,315889.0
2018-03-06 12:05:00,50.54,50.6,50.49,50.53,218901.0,42.7208,42.7716,42.6786,42.7124,218901.0
2018-03-06 12:10:00,50.53,50.56,50.44,50.49,492238.0,42.7124,42.7377,42.6363,42.6786,492238.0
2018-03-06 12:15:00,50.49,50.51,50.36,50.39,217893.0,42.6786,42.6955,42.5687,42.594,217893.0
2018-03-06 12:20:00,50.39,50.47,50.38,50.43,337160.0,42.594,42.6617,42.5856,42.6279,337160.0
2018-03-06 12:25:00,50.44,50.47,50.34,50.35,143587.0,42.6363,42.6617,42.5518,42.5602,143587.0
2018-03-06 12:30:00,50.36,50.39,50.31,50.38,162258.0,42.5687,42.594,42.5264,42.5856,162258.0
2018-03-06 12:35:00,50.39,50.57,50.38,50.52,251890.0,42.594,42.7462,42.5856,42.7039,251890.0
2018-03-06 12:40:00,50.52,50.64,50.47,50.62,420618.0,42.7039,42.8054,42.6617,42.7885,420618.0
2018-03-06 12:45:00,50.61,50.67,50.59,50.65,204306.0,42.78,42.8307,42.7631,42.8138,204306.0
2018-03-06 12:50:00,50.64,50.74,50.59,50.71,430270.0,42.8054,42.8899,42.7631,42.8645,430270.0
2018-03-06 12:55:00,50.72,50.97,50.71,50.97,548315.0,42.873,43.0843,42.8645,43.0843,548315.0
2018-03-06 13:00:00,50.96,51.09,50.94,51.01,607954.0,43.0759,43.1857,43.059,43.1181,607954.0
2018-03-06 13:05:00,51.0,51.12,50.99,51.05,374164.0,43.1097,43.2111,43.1012,43.1519,374164.0
2018-03-06 13:10:00,51.04,51.06,50.9,50.98,307124.0,43.1435,43.1604,43.0251,43.0928,307124.0
2018-03-06 13:15:00,50.98,51.06,50.95,50.98,299508.0,43.0928,43.1604,43.0674,43.0928,299508.0
2018-03-06 13:20:00,50.98,50.99,50.78,50.81,370004.0,43.0928,43.1012,42.9237,42.9491,370004.0
2018-03-06 13:25:00,50.82,50.89,50.78,50.86,206881.0,42.9575,43.0167,42.9237,42.9913,206881.0
2018-03-06 13:30:00,50.85,50.92,50.81,50.83,269660.0,42.9829,43.0421,42.9491,42.966,269660.0
2018-03-06 13:35:00,50.84,50.85,50.78,50.82,165470.0,42.9744,42.9829,42.9237,42.9575,165470.0
2018-03-06 13:40:00,50.81,50.88,50.8,50.81,224112.0,42.9491,43.0082,42.9406,42.9491,224112.0
2018-03-06 13:45:00,50.81,50.81,50.68,50.69,422290.0,42.9491,42.9491,42.8392,42.8476,422290.0
2018-03-06 13:50:00,50.7,50.74,50.67,50.71,234297.0,42.8561,42.8899,42.8307,42.8645,234297.0
2018-03-06 13:55:00,50.71,50.72,50.62,50.68,294684.0,42.8645,42.873,42.7885,42.8392,294684.0
2018-03-06 14:00:00,50.67,50.73,50.66,50.67,237232.0,42.8307,42.8814,42.8223,42.8307,237232.0
2018-03-06 14:05:00,50.67,50.72,50.63,50.71,312779.0,42.8307,42.873,42.7969,42.8645,312779.0
2018-03-06 14:10:00,50.72,50.76,50.66,50.7,204408.0,42.873,42.9068,42.8223,42.8561,204408.0
2018-03-06 14:15:00,50.68,50.68,50.61,50.65,278803.0,42.8392,42.8392,42.78,42.8138,278803.0
2018-03-06 14:20:00,50.65,50.74,50.56,50.73,273071.0,42.8138,42.8899,42.7377,42.8814,273071.0
2018-03-06 14:25:00,50.73,50.74,50.64,50.66,150924.0,42.8814,42.8899,42.8054,42.8223,150924.0
2018-03-06 14:30:00,50.66,50.83,50.66,50.82,201032.0,42.8223,42.966,42.8223,42.9575,201032.0
2018-03-06 14:35:00,50.82,50.9,50.81,50.86,355121.0,42.9575,43.0251,42.9491,42.9913,355121.0
2018-03-06 14:40:00,50.86,50.89,50.8,50.87,172730.0,42.9913,43.0167,42.9406,42.9998,172730.0
2018-03-06 14:45:00,50.86,50.92,50.84,50.9,217120.0,42.9913,43.0421,42.9744,43.0251,217120.0
2018-03-06 14:50:00,50.9,50.91,50.82,50.84,259118.0,43.0251,43.0336,42.9575,42.9744,259118.0
2018-03-06 14:55:00,50.84,50.9,50.84,50.86,139847.0,42.9744,43.0251,42.9744,42.9913,139847.0
2018-03-06 15:00:00,50.85,50.87,50.68,50.71,274521.0,42.9829,42.9998,42.8392,42.8645,274521.0
2018-03-06 15:05:00,50.71,50.79,50.71,50.78,216653.0,42.8645,42.9322,42.8645,42.9237,216653.0
2018-03-06 15:10:00,50.78,50.78,50.57,50.57,301157.0,42.9237,42.9237,42.7462,42.7462,301157.0
2018-03-06 15:15:00,50.57,50.63,50.53,50.6,215838.0,42.7462,42.7969,42.7124,42.7716,215838.0
2018-03-06 15:20:00,50.61,50.61,50.45,50.51,404918.0,42.78,42.78,42.6448,42.6955,404918.0
2018-03-06 15:25:00,50.5,50.62,50.48,50.57,254567.0,42.687,42.7885,42.6701,42.7462,254567.0
2018-03-06 15:30:00,50.57,50.65,50.56,50.63,326524.0,42.7462,42.8138,42.7377,42.7969,326524.0
2018-03-06 15:35:00,50.62,50.7,50.62,50.64,287178.0,42.7885,42.8561,42.7885,42.8054,287178.0
2018-03-06 15:40:00,50.63,50.68,50.61,50.61,324523.0,42.7969,42.8392,42.78,42.78,324523.0
2018-03-06 15:45:00,50.62,50.63,50.51,50.53,551029.0,42.7885,42.7969,42.6955,42.7124,551029.0
2018-03-06 15:50:00,50.53,50.65,50.52,50.62,530765.0,42.7124,42.8138,42.7039,42.7885,530765.0
2018-03-06 15:55:00,50.61,50.72,50.57,50.71,1491262.0,42.78,42.873,42.7462,42.8645,1491262.0
2018-03-07 09:30:00,50.18,50.52,50.1,50.48,1310964.0,42.4165,42.7039,42.3489,42.6701,1310964.0
2018-03-07 09:35:00,50.49,51.03,50.48,51.02,1055103.0,42.6786,43.135,42.6701,43.1266,1055103.0
2018-03-07 09:40:00,51.02,51.05,50.66,50.78,895606.0,43.1266,43.1519,42.8223,42.9237,895606.0
2018-03-07 09:45:00,50.78,50.92,50.43,50.44,597309.0,42.9237,43.0421,42.6279,42.6363,597309.0
2018-03-07 09:50:00,50.43,50.71,50.39,50.51,515519.0,42.6279,42.8645,42.594,42.6955,515519.0
2018-03-07 09:55:00,50.52,50.66,50.48,50.56,358474.0,42.7039,42.8223,42.6701,42.7377,358474.0
2018-03-07 10:00:00,50.55,50.79,50.5,50.71,353008.0,42.7293,42.9322,42.687,42.8645,353008.0
2018-03-07 10:05:00,50.7,50.78,50.64,50.73,395530.0,42.8561,42.9237,42.8054,42.8814,395530.0
2018-03-07 10:10:00,50.73,50.87,50.63,50.68,450781.0,42.8814,42.9998,42.7969,42.8392,450781.0
2018-03-07 10:15:00,50.68,50.79,50.61,50.72,316402.0,42.8392,42.9322,42.78,42.873,316402.0
2018-03-07 10:20:00,50.71,50.95,50.65,50.86,354024.0,42.8645,43.0674,42.8138,42.9913,354024.0
2018-03-07 10:25:00,50.86,50.92,50.78,50.82,353460.0,42.9913,43.0421,42.9237,42.9575,353460.0
2018-03-07 10:30:00,50.84,50.98,50.76,50.98,273981.0,42.9744,43.0928,42.9068,43.0928,273981.0
2018-03-07 10:35:00,50.98,50.99,50.87,50.96,226070.0,43.0928,43.1012,42.9998,43.0759,226070.0
2018-03-07 10:40:00,50.96,51.0,50.87,50.93,353654.0,43.0759,43.1097,42.9998,43.0505,353654.0
2018-03-07 10:45:00,50.92,51.07,50.87,51.07,315867.0,43.0421,43.1688,42.9998,43.1688,315867.0
2018-03-07 10:50:00,51.07,51.18,50.97,51.06,742749.0,43.1688,43.2618,43.0843,43.1604,742749.0
2018-03-07 10:55:00,51.06,51.18,51.03,51.16,404776.0,43.1604,43.2618,43.135,43.2449,404776.0
2018-03-07 11:00:00,51.16,51.18,51.06,51.15,428580.0,43.2449,43.2618,43.1604,43.2365,428580.0
2018-03-07 11:05:00,51.15,51.18,51.0,51.0,299030.0,43.2365,43.2618,43.1097,43.1097,299030.0
2018-03-07 11:10:00,51.01,51.01,50.82,50.98,396961.0,43.1181,43.1181,42.9575,43.0928,396961.0
2018-03-07 11:15:00,50.98,50.99,50.78,50.79,326555.0,43.0928,43.1012,42.9237,42.9322,326555.0
2018-03-07 11:20:00,50.79,50.83,50.73,50.82,259950.0,42.9322,42.966,42.8814,42.9575,259950.0
2018-03-07 11:25:00,50.82,50.85,50.76,50.83,206983.0,42.9575,42.9829,42.9068,42.966,206983.0
2018-03-07 11:30:00,50.83,50.93,50.82,50.93,200575.0,42.966,43.0505,42.9575,43.0505,200575.0
2018-03-07 11:35:00,50.93,51.03,50.92,50.97,269942.0,43.0505,43.135,43.0421,43.0843,269942.0
2018-03-07 11:40:00,50.96,51.01,50.94,50.96,165487.0,43.0759,43.1181,43.059,43.0759,165487.0
2018-03-07 11:45:00,50.97,50.98,50.84,50.86,199553.0,43.0843,43.0928,42.9744,42.9913,199553.0
2018-03-07 11:50:00,50.87,50.87,50.77,50.79,191744.0,42.9998,42.9998,42.9153,42.9322,191744.0
2018-03-07 11:55:00,50.8,50.82,50.59,50.59,346640.0,42.9406,42.9575,42.7631,42.7631,346640.0
2018-03-07 12:00:00,50.62,50.64,50.45,50.53,529703.0,42.7885,42.8054,42.6448,42.7124,529703.0
2018-03-07 12:05:00,50.53,50.63,50.5,50.57,281303.0,42.7124,42.7969,42.687,42.7462,281303.0
2018-03-07 12:10:00,50.57,50.57,50.44,50.52,267145.0,42.7462,42.7462,42.6363,42.7039,267145.0
2018-03-07 12:15:00,50.52,50.63,50.44,50.62,337902.0,42.7039,42.7969,42.6363,42.7885,337902.0
2018-03-07 12:20:00,50.63,50.65,50.51,50.6,333851.0,42.7969,42.8138,42.6955,42.7716,333851.0
2018-03-07 12:25:00,50.6,50.74,50.57,50.67,194987.0,42.7716,42.8899,42.7462,42.8307,194987.0
2018-03-07 12:30:00,50.68,50.68,50.56,50.59,234229.0,42.8392,42.8392,42.7377,42.7631,234229.0
2018-03-07 12:35:00,50.6,50.66,50.56,50.61,133450.0,42.7716,42.8223,42.7377,42.78,133450.0
2018-03-07 12:40:00,50.61,50.71,50.55,50.67,147458.0,42.78,42.8645,42.7293,42.8307,147458.0
2018-03-07 12:45:00,50.66,50.75,50.66,50.7,206301.0,42.8223,42.8984,42.8223,42.8561,206301.0
2018-03-07 12:50:00,50.7,50.7,50.64,50.66,111114.0,42.8561,42.8561,42.8054,42.8223,111114.0
2018-03-07 12:55:00,50.66,50.78,50.66,50.75,176581.0,42.8223,42.9237,42.8223,42.8984,176581.0
2018-03-07 13:00:00,50.74,50.77,50.66,50.68,302567.0,42.8899,42.9153,42.8223,42.8392,302567.0
2018-03-07 13:05:00,50.68,50.69,50.58,50.62,185769.0,42.8392,42.8476,42.7547,42.7885,185769.0
2018-03-07 13:10:00,50.61,50.66,50.58,50.63,106914.0,42.78,42.8223,42.7547,42.7969,106914.0
2018-03-07 13:15:00,50.63,50.8,50.6,50.77,218711.0,42.7969,42.9406,42.7716,42.9153,218711.0
2018-03-07 13:20:00,50.77,50.81,50.72,50.79,127810.0,42.9153,42.9491,42.873,42.9322,127810.0
2018-03-07 13:25:00,50.78,50.92,50.74,50.91,190374.0,42.9237,43.0421,42.8899,43.0336,190374.0
2018-03-07 13:30:00,50.9,51.01,50.9,50.99,320856.0,43.0251,43.1181,43.0251,43.1012,320856.0
2018-03-07 13:35:00,50.98,51.01,50.95,50.99,166915.0,43.0928,43.1181,43.0674,43.1012,166915.0
2018-03-07 13:40:00,50.98,50.99,50.91,50.95,141671.0,43.0928,43.1012,43.0336,43.0674,141671.0
2018-03-07 13:45:00,50.95,51.08,50.94,51.06,254172.0,43.0674,43.1773,43.059,43.1604,254172.0
2018-03-07 13:50:00,51.06,51.12,51.03,51.12,258935.0,43.1604,43.2111,43.135,43.2111,258935.0
2018-03-07 13:55:00,51.11,51.12,51.03,51.05,158270.0,43.2027,43.2111,43.135,43.1519,158270.0
2018-03-07 14:00:00,51.05,51.08,50.98,51.0,211557.0,43.1519,43.1773,43.0928,43.1097,211557.0
2018-03-07 14:05:00,51.0,51.04,50.99,51.03,128827.0,43.1097,43.1435,43.1012,43.135,128827.0
2018-03-07 14:10:00,51.03,51.17,51.03,51.13,262752.0,43.135,43.2534,43.135,43.2196,262752.0
2018-03-07 14:15:00,51.13,51.15,51.04,51.09,112555.0,43.2196,43.2365,43.1435,43.1857,112555.0
2018-03-07 14:20:00,51.1,51.13,51.05,51.06,112083.0,43.1942,43.2196,43.1519,43.1604,112083.0
2018-03-07 14:25:00,51.07,51.09,50.95,50.96,184313.0,43.1688,43.1857,43.0674,43.0759,184313.0
2018-03-07 14:30:00,50.96,51.06,50.95,51.05,141011.0,43.0759,43.1604,43.0674,43.1519,141011.0
2018-03-07 14:35:00,51.05,51.13,51.03,51.11,249891.0,43.1519,43.2196,43.135,43.2027,249891.0
2018-03-07 14:40:00,51.11,51.19,51.1,51.15,236068.0,43.2027,43.2703,43.1942,43.2365,236068.0
2018-03-07 14:45:00,51.15,51.19,51.11,51.16,258334.0,43.2365,43.2703,43.2027,43.2449,258334.0
2018-03-07 14:50:00,51.16,51.23,51.09,51.13,454855.0,43.2449,43.3041,43.1857,43.2196,454855.0
2018-03-07 14:55:00,51.12,51.16,51.03,51.12,364008.0,43.2111,43.2449,43.135,43.2111,364008.0
2018-03-07 15:00:00,51.11,51.23,51.06,51.22,268148.0,43.2027,43.3041,43.1604,43.2956,268148.0
2018-03-07 15:05:00,51.22,51.49,51.21,51.41,684174.0,43.2956,43.5239,43.2872,43.4562,684174.0
2018-03-07 15:10:00,51.41,51.46,51.3,51.31,242773.0,43.4562,43.4985,43.3633,43.3717,242773.0
2018-03-07 15:15:00,51.31,51.34,51.24,51.3,208505.0,43.3717,43.3971,43.3125,43.3633,208505.0
2018-03-07 15:20:00,51.29,51.34,51.23,51.33,192744.0,43.3548,43.3971,43.3041,43.3886,192744.0
2018-03-07 15:25:00,51.34,51.38,51.29,51.36,175053.0,43.3971,43.4309,43.3548,43.414,175053.0
2018-03-07 15:30:00,51.37,51.44,51.32,51.34,295562.0,43.4224,43.4816,43.3802,43.3971,295562.0
2018-03-07 15:35:00,51.35,51.39,51.31,51.33,285220.0,43.4055,43.4393,43.3717,43.3886,285220.0
2018-03-07 15:40:00,51.32,51.43,51.32,51.38,213687.0,43.3802,43.4731,43.3802,43.4309,213687.0
2018-03-07 15:45:00,51.38,51.43,51.33,51.36,391067.0,43.4309,43.4731,43.3886,43.414,391067.0
2018-03-07 15:50:00,51.35,51.37,51.27,51.31,499596.0,43.4055,43.4224,43.3379,43.3717,499596.0
2018-03-07 15:55:00,51.32,51.37,51.3,51.32,842380.0,43.3802,43.4224,43.3633,43.3802,842380.0
2018-03-08 09:30:00,51.76,51.92,51.52,51.88,1129866.0,43.7521,43.8873,43.5492,43.8535,1129866.0
2018-03-08 09:35:00,51.88,52.08,51.82,51.83,993995.0,43.8535,44.0226,43.8028,43.8113,993995.0
2018-03-08 09:40:00,51.83,51.83,51.64,51.71,703223.0,43.8113,43.8113,43.6507,43.7098,703223.0
2018-03-08 09:45:00,51.7,51.77,51.45,51.58,592152.0,43.7014,43.7605,43.4901,43.5999,592152.0
2018-03-08 09:50:00,51.57,51.72,51.57,51.65,482935.0,43.5915,43.7183,43.5915,43.6591,482935.0
2018-03-08 09:55:00,51.66,51.7,51.37,51.43,453699.0,43.6676,43.7014,43.4224,43.4731,453699.0
2018-03-08 10:00:00,51.44,51.5,51.32,51.33,353802.0,43.4816,43.5323,43.3802,43.3886,353802.0
2018-03-08 10:05:00,51.33,51.41,51.32,51.37,419859.0,43.3886,43.4562,43.3802,43.4224,419859.0
2018-03-08 10:10:00,51.37,51.44,51.32,51.41,276401.0,43.4224,43.4816,43.3802,43.4562,276401.0
2018-03-08 10:15:00,51.41,51.42,51.29,51.39,392583.0,43.4562,43.4647,43.3548,43.4393,392583.0
2018-03-08 10:20:00,51.39,51.53,51.38,51.47,341614.0,43.4393,43.5577,43.4309,43.507,341614.0
2018-03-08 10:25:00,51.47,51.48,51.3,51.3,296802.0,43.507,43.5154,43.3633,43.3633,296802.0
2018-03-08 10:30:00,51.3,51.31,51.12,51.12,388099.0,43.3633,43.3717,43.2111,43.2111,388099.0
2018-03-08 10:35:00,51.13,51.16,51.03,51.05,315350.0,43.2196,43.2449,43.135,43.1519,315350.0
2018-03-08 10:40:00,51.05,51.18,51.03,51.17,414290.0,43.1519,43.2618,43.135,43.2534,414290.0
2018-03-08 10:45:00,51.18,51.21,51.05,51.08,303205.0,43.2618,43.2872,43.1519,43.1773,303205.0
2018-03-08 10:50:00,51.08,51.08,50.99,51.04,303139.0,43.1773,43.1773,43.1012,43.1435,303139.0
2018-03-08 10:55:00,51.04,51.12,50.95,51.12,445029.0,43.1435,43.2111,43.0674,43.2111,445029.0
2018-03-08 11:00:00,51.11,51.23,51.01,51.15,436010.0,43.2027,43.3041,43.1181,43.2365,436010.0
2018-03-08 11:05:00,51.14,51.2,51.08,51.12,368891.0,43.228,43.2787,43.1773,43.2111,368891.0
2018-03-08 11:10:00,51.12,51.15,51.08,51.14,275850.0,43.2111,43.2365,43.1773,43.228,275850.0
2018-03-08 11:15:00,51.14,51.23,51.07,51.13,396348.0,43.228,43.3041,43.1688,43.2196,396348.0
2018-03-08 11:20:00,51.13,51.17,51.02,51.06,253687.0,43.2196,43.2534,43.1266,43.1604,253687.0
2018-03-08 11:25:00,51.06,51.1,51.0,51.09,216387.0,43.1604,43.1942,43.1097,43.1857,216387.0
2018-03-08 11:30:00,51.1,51.17,51.08,51.13,190888.0,43.1942,43.2534,43.1773,43.2196,190888.0
2018-03-08 11:35:00,51.14,51.15,51.02,51.05,142022.0,43.228,43.2365,43.1266,43.1519,142022.0
2018-03-08 11:40:00,51.05,51.12,51.01,51.04,148944.0,43.1519,43.2111,43.1181,43.1435,148944.0
2018-03-08 11:45:00,51.05,51.1,51.03,51.03,117936.0,43.1519,43.1942,43.135,43.135,117936.0
2018-03-08 11:50:00,51.03,51.13,50.99,51.11,164779.0,43.135,43.2196,43.1012,43.2027,164779.0
2018-03-08 11:55:00,51.12,51.17,51.12,51.14,164548.0,43.2111,43.2534,43.2111,43.228,164548.0
2018-03-08 12:00:00,51.15,51.15,51.05,51.05,150698.0,43.2365,43.2365,43.1519,43.1519,150698.0
2018-03-08 12:05:00,51.05,51.07,51.0,51.01,110142.0,43.1519,43.1688,43.1097,43.1181,110142.0
2018-03-08 12:10:00,51.01,51.02,50.83,50.83,286377.0,43.1181,43.1266,42.966,42.966,286377.0
2018-03-08 12:15:00,50.83,50.92,50.73,50.75,431538.0,42.966,43.0421,42.8814,42.8984,431538.0
2018-03-08 12:20:00,50.75,50.98,50.74,50.87,258993.0,42.8984,43.0928,42.8899,42.9998,258993.0
2018-03-08 12:25:00,50.87,51.05,50.85,51.02,157900.0,42.9998,43.1519,42.9829,43.1266,157900.0
2018-03-08 12:30:00,51.02,51.04,50.87,50.87,202756.0,43.1266,43.1435,42.9998,42.9998,202756.0
2018-03-08 12:35:00,50.87,50.98,50.86,50.97,147656.0,42.9998,43.0928,42.9913,43.0843,147656.0
2018-03-08 12:40:00,50.97,50.97,50.88,50.89,131757.0,43.0843,43.0843,43.0082,43.0167,131757.0
2018-03-08 12:45:00,50.89,50.94,50.87,50.94,136335.0,43.0167,43.059,42.9998,43.059,136335.0
2018-03-08 12:50:00,50.94,50.94,50.82,50.82,204051.0,43.059,43.059,42.9575,42.9575,204051.0
2018-03-08 12:55:00,50.83,50.88,50.79,50.88,145916.0,42.966,43.0082,42.9322,43.0082,145916.0
2018-03-08 13:00:00,50.88,50.9,50.83,50.87,177168.0,43.0082,43.0251,42.966,42.9998,177168.0
2018-03-08 13:05:00,50.87,50.95,50.85,50.94,130310.0,42.9998,43.0674,42.9829,43.059,130310.0
2018-03-08 13:10:00,50.94,51.0,50.94,50.98,138566.0,43.059,43.1097,43.059,43.0928,138566.0
2018-03-08 13:15:00,50.99,51.0,50.92,50.93,157507.0,43.1012,43.1097,43.0421,43.0505,157507.0
2018-03-08 13:20:00,50.92,50.95,50.75,50.76,153935.0,43.0421,43.0674,42.8984,42.9068,153935.0
2018-03-08 13:25:00,50.75,50.76,50.56,50.68,351013.0,42.8984,42.9068,42.7377,42.8392,351013.0
2018-03-08 13:30:00,50.69,50.7,50.61,50.69,205569.0,42.8476,42.8561,42.78,42.8476,205569.0
2018-03-08 13:35:00,50.7,50.72,50.61,50.61,151198.0,42.8561,42.873,42.78,42.78,151198.0
2018-03-08 13:40:00,50.61,50.7,50.6,50.64,161029.0,42.78,42.8561,42.7716,42.8054,161029.0
2018-03-08 13:45:00,50.64,50.74,50.61,50.72,162133.0,42.8054,42.8899,42.78,42.873,162133.0
2018-03-08 13:50:00,50.72,50.82,50.71,50.72,146769.0,42.873,42.9575,42.8645,42.873,146769.0
2018-03-08 13:55:00,50.72,50.74,50.68,50.69,151319.0,42.873,42.8899,42.8392,42.8476,151319.0
2018-03-08 14:00:00,50.7,50.71,50.6,50.6,135497.0,42.8561,42.8645,42.7716,42.7716,135497.0
2018-03-08 14:05:00,50.61,50.62,50.51,50.54,268469.0,42.78,42.7885,42.6955,42.7208,268469.0
2018-03-08 14:10:00,50.54,50.59,50.51,50.57,243867.0,42.7208,42.7631,42.6955,42.7462,243867.0
2018-03-08 14:15:00,50.57,50.72,50.57,50.68,202317.0,42.7462,42.873,42.7462,42.8392,202317.0
2018-03-08 14:20:00,50.67,50.7,50.59,50.6,190127.0,42.8307,42.8561,42.7631,42.7716,190127.0
2018-03-08 14:25:00,50.59,50.7,50.59,50.67,186329.0,42.7631,42.8561,42.7631,42.8307,186329.0
2018-03-08 14:30:00,50.68,50.68,50.55,50.59,308099.0,42.8392,42.8392,42.7293,42.7631,308099.0
2018-03-08 14:35:00,50.59,50.72,50.56,50.7,179898.0,42.7631,42.873,42.7377,42.8561,179898.0
2018-03-08 14:40:00,50.71,50.74,50.65,50.68,363231.0,42.8645,42.8899,42.8138,42.8392,363231.0
2018-03-08 14:45:00,50.68,50.8,50.65,50.79,423946.0,42.8392,42.9406,42.8138,42.9322,423946.0
2018-03-08 14:50:00,50.79,50.8,50.75,50.76,268158.0,42.9322,42.9406,42.8984,42.9068,268158.0
2018-03-08 14:55:00,50.77,50.83,50.75,50.79,335783.0,42.9153,42.966,42.8984,42.9322,335783.0
2018-03-08 15:00:00,50.79,50.89,50.76,50.89,364011.0,42.9322,43.0167,42.9068,43.0167,364011.0
2018-03-08 15:05:00,50.89,50.9,50.79,50.8,450827.0,43.0167,43.0251,42.9322,42.9406,450827.0
2018-03-08 15:10:00,50.79,50.83,50.68,50.7,285829.0,42.9322,42.966,42.8392,42.8561,285829.0
2018-03-08 15:15:00,50.7,50.84,50.7,50.82,239050.0,42.8561,42.9744,42.8561,42.9575,239050.0
2018-03-08 15:20:00,50.83,50.84,50.73,50.74,187052.0,42.966,42.9744,42.8814,42.8899,187052.0
2018-03-08 15:25:00,50.73,50.75,50.7,50.71,211410.0,42.8814,42.8984,42.8561,42.8645,211410.0
2018-03-08 15:30:00,50.71,50.73,50.62,50.71,302366.0,42.8645,42.8814,42.7885,42.8645,302366.0
2018-03-08 15:35:00,50.71,50.75,50.63,50.63,242920.0,42.8645,42.8984,42.7969,42.7969,242920.0
2018-03-08 15:40:00,50.64,50.66,50.54,50.57,299012.0,42.8054,42.8223,42.7208,42.7462,299012.0
2018-03-08 15:45:00,50.56,50.59,50.47,50.53,532423.0,42.7377,42.7631,42.6617,42.7124,532423.0
2018-03-08 15:50:00,50.53,50.68,50.53,50.6,559759.0,42.7124,42.8392,42.7124,42.7716,559759.0
2018-03-08 15:55:00,50.6,50.75,50.59,50.73,749157.0,42.7716,42.8984,42.7631,42.8814,749157.0
2018-03-09 09:30:00,51.23,51.48,51.22,51.25,1011358.0,43.3041,43.5154,43.2956,43.321,1011358.0
2018-03-09 09:35:00,51.24,51.31,51.01,51.03,660870.0,43.3125,43.3717,43.1181,43.135,660870.0
2018-03-09 09:40:00,51.04,51.27,51.0,51.19,419802.0,43.1435,43.3379,43.1097,43.2703,419802.0
2018-03-09 09:45:00,51.19,51.27,51.18,51.22,352858.0,43.2703,43.3379,43.2618,43.2956,352858.0
2018-03-09 09:50:00,51.21,51.45,51.21,51.41,424260.0,43.2872,43.4901,43.2872,43.4562,424260.0
2018-03-09 09:55:00,51.41,51.63,51.41,51.56,471097.0,43.4562,43.6422,43.4562,43.583,471097.0
2018-03-09 10:00:00,51.56,51.67,51.53,51.54,307507.0,43.583,43.676,43.5577,43.5661,307507.0
2018-03-09 10:05:00,51.53,51.68,51.52,51.63,361859.0,43.5577,43.6845,43.5492,43.6422,361859.0
2018-03-09 10:10:00,51.62,51.76,51.6,51.76,396610.0,43.6338,43.7521,43.6168,43.7521,396610.0
2018-03-09 10:15:00,51.76,51.82,51.72,51.77,384504.0,43.7521,43.8028,43.7183,43.7605,384504.0
2018-03-09 10:20:00,51.76,51.82,51.68,51.7,290950.0,43.7521,43.8028,43.6845,43.7014,290950.0
2018-03-09 10:25:00,51.7,51.8,51.67,51.75,345828.0,43.7014,43.7859,43.676,43.7436,345828.0
2018-03-09 10:30:00,51.75,51.81,51.64,51.8,361725.0,43.7436,43.7944,43.6507,43.7859,361725.0
2018-03-09 10:35:00,51.8,51.93,51.72,51.93,305407.0,43.7859,43.8958,43.7183,43.8958,305407.0
2018-03-09 10:40:00,51.93,52.0,51.92,52.0,519450.0,43.8958,43.955,43.8873,43.955,519450.0
2018-03-09 10:45:00,52.0,52.02,51.9,51.92,642550.0,43.955,43.9719,43.8704,43.8873,642550.0
2018-03-09 10:50:00,51.92,51.98,51.89,51.94,405105.0,43.8873,43.9381,43.862,43.9042,405105.0
2018-03-09 10:55:00,51.94,51.95,51.85,51.87,273645.0,43.9042,43.9127,43.8282,43.8451,273645.0
2018-03-09 11:00:00,51.87,51.92,51.86,51.89,397380.0,43.8451,43.8873,43.8366,43.862,397380.0
2018-03-09 11:05:00,51.88,51.96,51.86,51.95,376928.0,43.8535,43.9211,43.8366,43.9127,376928.0
2018-03-09 11:10:00,51.95,52.0,51.94,51.97,452552.0,43.9127,43.955,43.9042,43.9296,452552.0
2018-03-09 11:15:00,51.96,51.97,51.88,51.94,321073.0,43.9211,43.9296,43.8535,43.9042,321073.0
2018-03-09 11:20:00,51.94,51.97,51.91,51.94,192998.0,43.9042,43.9296,43.8789,43.9042,192998.0
2018-03-09 11:25:00,51.94,51.96,51.91,51.95,372821.0,43.9042,43.9211,43.8789,43.9127,372821.0
2018-03-09 11:30:00,51.95,52.07,51.95,52.06,521135.0,43.9127,44.0141,43.9127,44.0057,521135.0
2018-03-09 11:35:00,52.06,52.09,52.0,52.02,395179.0,44.0057,44.031,43.955,43.9719,395179.0
2018-03-09 11:40:00,52.02,52.03,51.93,51.98,218315.0,43.9719,43.9803,43.8958,43.9381,218315.0
2018-03-09 11:45:00,51.97,51.99,51.87,51.89,357527.0,43.9296,43.9465,43.8451,43.862,357527.0
2018-03-09 11:50:00,51.88,51.94,51.87,51.89,187773.0,43.8535,43.9042,43.8451,43.862,187773.0
2018-03-09 11:55:00,51.89,51.95,51.89,51.94,174599.0,43.862,43.9127,43.862,43.9042,174599.0
2018-03-09 12:00:00,51.94,52.2,51.93,52.19,513539.0,43.9042,44.124,43.8958,44.1156,513539.0
2018-03-09 12:05:00,52.19,52.2,52.11,52.14,223818.0,44.1156,44.124,44.0479,44.0733,223818.0
2018-03-09 12:10:00,52.14,52.14,52.07,52.14,328648.0,44.0733,44.0733,44.0141,44.0733,328648.0
2018-03-09 12:15:00,52.14,52.21,52.13,52.21,422918.0,44.0733,44.1325,44.0648,44.1325,422918.0
2018-03-09 12:20:00,52.2,52.23,52.13,52.2,253264.0,44.124,44.1494,44.0648,44.124,253264.0
2018-03-09 12:25:00,52.19,52.2,52.14,52.15,159341.0,44.1156,44.124,44.0733,44.0818,159341.0
2018-03-09 12:30:00,52.15,52.19,52.14,52.18,218072.0,44.0818,44.1156,44.0733,44.1071,218072.0
2018-03-09 12:35:00,52.18,52.26,52.12,52.13,333778.0,44.1071,44.1747,44.0564,44.0648,333778.0
2018-03-09 12:40:00,52.13,52.17,52.12,52.15,187989.0,44.0648,44.0987,44.0564,44.0818,187989.0
2018-03-09 12:45:00,52.14,52.2,52.13,52.2,176916.0,44.0733,44.124,44.0648,44.124,176916.0
2018-03-09 12:50:00,52.2,52.2,52.15,52.18,98367.0,44.124,44.124,44.0818,44.1071,98367.0
2018-03-09 12:55:00,52.18,52.22,52.16,52.18,208886.0,44.1071,44.1409,44.0902,44.1071,208886.0
2018-03-09 13:00:00,52.18,52.24,52.16,52.21,229255.0,44.1071,44.1578,44.0902,44.1325,229255.0
2018-03-09 13:05:00,52.21,52.26,52.18,52.25,313323.0,44.1325,44.1747,44.1071,44.1663,313323.0
2018-03-09 13:10:00,52.26,52.27,52.2,52.23,426213.0,44.1747,44.1832,44.124,44.1494,426213.0
2018-03-09 13:15:00,52.23,52.3,52.21,52.26,211450.0,44.1494,44.2085,44.1325,44.1747,211450.0
2018-03-09 13:20:00,52.26,52.27,52.18,52.23,143850.0,44.1747,44.1832,44.1071,44.1494,143850.0
2018-03-09 13:25:00,52.23,52.25,52.14,52.16,132366.0,44.1494,44.1663,44.0733,44.0902,132366.0
2018-03-09 13:30:00,52.16,52.2,52.1,52.12,218387.0,44.0902,44.124,44.0395,44.0564,218387.0
2018-03-09 13:35:00,52.12,52.17,52.08,52.11,150900.0,44.0564,44.0987,44.0226,44.0479,150900.0
2018-03-09 13:40:00,52.11,52.2,52.1,52.17,201854.0,44.0479,44.124,44.0395,44.0987,201854.0
2018-03-09 13:45:00,52.17,52.21,52.12,52.13,188111.0,44.0987,44.1325,44.0564,44.0648,188111.0
2018-03-09 13:50:00,52.14,52.15,52.04,52.05,185382.0,44.0733,44.0818,43.9888,43.9972,185382.0
2018-03-09 13:55:00,52.04,52.08,52.0,52.05,201266.0,43.9888,44.0226,43.955,43.9972,201266.0
2018-03-09 14:00:00,52.06,52.07,52.0,52.05,165375.0,44.0057,44.0141,43.955,43.9972,165375.0
2018-03-09 14:05:00,52.05,52.1,52.05,52.08,116945.0,43.9972,44.0395,43.9972,44.0226,116945.0
2018-03-09 14:10:00,52.08,52.13,52.05,52.12,162280.0,44.0226,44.0648,43.9972,44.0564,162280.0
2018-03-09 14:15:00,52.12,52.15,52.07,52.11,160720.0,44.0564,44.0818,44.0141,44.0479,160720.0
2018-03-09 14:20:00,52.11,52.11,51.9,51.92,273596.0,44.0479,44.0479,43.8704,43.8873,273596.0
2018-03-09 14:25:00,51.93,52.0,51.89,52.0,202357.0,43.8958,43.955,43.862,43.955,202357.0
2018-03-09 14:30:00,51.99,52.0,51.95,52.0,115890.0,43.9465,43.955,43.9127,43.955,115890.0
2018-03-09 14:35:00,52.0,52.0,51.95,51.99,121721.0,43.955,43.955,43.9127,43.9465,121721.0
2018-03-09 14:40:00,51.99,52.0,51.82,51.82,220505.0,43.9465,43.955,43.8028,43.8028,220505.0
2018-03-09 14:45:00,51.83,51.92,51.82,51.91,146952.0,43.8113,43.8873,43.8028,43.8789,146952.0
2018-03-09 14:50:00,51.91,51.93,51.85,51.91,150659.0,43.8789,43.8958,43.8282,43.8789,150659.0
2018-03-09 14:55:00,51.91,51.97,51.87,51.96,184951.0,43.8789,43.9296,43.8451,43.9211,184951.0
2018-03-09 15:00:00,51.97,52.01,51.95,52.0,199640.0,43.9296,43.9634,43.9127,43.955,199640.0
2018-03-09 15:05:00,52.0,52.0,51.92,51.94,203167.0,43.955,43.955,43.8873,43.9042,203167.0
2018-03-09 15:10:00,51.95,52.0,51.92,51.99,192074.0,43.9127,43.955,43.8873,43.9465,192074.0
2018-03-09 15:15:00,51.99,52.0,51.94,51.95,198321.0,43.9465,43.955,43.9042,43.9127,198321.0
2018-03-09 15:20:00,51.95,52.0,51.94,52.0,223996.0,43.9127,43.955,43.9042,43.955,223996.0
2018-03-09 15:25:00,52.0,52.01,51.91,52.0,378208.0,43.955,43.9634,43.8789,43.955,378208.0
2018-03-09 15:30:00,52.0,52.03,51.97,52.0,296877.0,43.955,43.9803,43.9296,43.955,296877.0
2018-03-09 15:35:00,52.01,52.07,51.99,52.04,314474.0,43.9634,44.0141,43.9465,43.9888,314474.0
2018-03-09 15:40:00,52.04,52.1,52.02,52.05,337596.0,43.9888,44.0395,43.9719,43.9972,337596.0
2018-03-09 15:45:00,52.05,52.07,52.01,52.05,400718.0,43.9972,44.0141,43.9634,43.9972,400718.0
2018-03-09 15:50:00,52.05,52.14,52.05,52.11,761643.0,43.9972,44.0733,43.9972,44.0479,761643.0
2018-03-09 15:55:00,52.11,52.19,52.05,52.18,1485757.0,44.0479,44.1156,43.9972,44.1071,1485757.0
2018-03-12 09:30:00,51.86,51.95,50.55,50.59,2275031.0,43.8366,43.9127,42.7293,42.7631,2275031.0
2018-03-12 09:35:00,50.57,51.07,50.5,50.9,1247900.0,42.7462,43.1688,42.687,43.0251,1247900.0
2018-03-12 09:40:00,50.9,51.13,50.87,51.12,883684.0,43.0251,43.2196,42.9998,43.2111,883684.0
2018-03-12 09:45:00,51.12,51.31,51.11,51.3,623241.0,43.2111,43.3717,43.2027,43.3633,623241.0
2018-03-12 09:50:00,51.31,51.33,51.02,51.06,747939.0,43.3717,43.3886,43.1266,43.1604,747939.0
2018-03-12 09:55:00,51.07,51.19,51.0,51.16,387280.0,43.1688,43.2703,43.1097,43.2449,387280.0
2018-03-12 10:00:00,51.16,51.26,51.09,51.23,440488.0,43.2449,43.3294,43.1857,43.3041,440488.0
2018-03-12 10:05:00,51.22,51.4,51.17,51.22,494943.0,43.2956,43.4478,43.2534,43.2956,494943.0
2018-03-12 10:10:00,51.22,51.22,51.02,51.18,406433.0,43.2956,43.2956,43.1266,43.2618,406433.0
2018-03-12 10:15:00,51.18,51.2,51.03,51.04,402619.0,43.2618,43.2787,43.135,43.1435,402619.0
2018-03-12 10:20:00,51.05,51.26,51.04,51.22,413919.0,43.1519,43.3294,43.1435,43.2956,413919.0
2018-03-12 10:25:00,51.23,51.29,51.16,51.27,376180.0,43.3041,43.3548,43.2449,43.3379,376180.0
2018-03-12 10:30:00,51.27,51.32,51.16,51.32,346555.0,43.3379,43.3802,43.2449,43.3802,346555.0
2018-03-12 10:35:00,51.32,51.35,51.22,51.27,358560.0,43.3802,43.4055,43.2956,43.3379,358560.0
2018-03-12 10:40:00,51.28,51.28,51.1,51.19,423448.0,43.3464,43.3464,43.1942,43.2703,423448.0
2018-03-12 10:45:00,51.19,51.28,51.18,51.25,233914.0,43.2703,43.3464,43.2618,43.321,233914.0
2018-03-12 10:50:00,51.25,51.25,51.0,51.12,494344.0,43.321,43.321,43.1097,43.2111,494344.0
2018-03-12 10:55:00,51.11,51.13,51.05,51.05,428823.0,43.2027,43.2196,43.1519,43.1519,428823.0
2018-03-12 11:00:00,51.08,51.14,51.04,51.07,286257.0,43.1773,43.228,43.1435,43.1688,286257.0
2018-03-12 11:05:00,51.05,51.06,50.93,50.93,681680.0,43.1519,43.1604,43.0505,43.0505,681680.0
2018-03-12 11:10:00,50.93,50.97,50.88,50.91,382402.0,43.0505,43.0843,43.0082,43.0336,382402.0
2018-03-12 11:15:00,50.9,51.02,50.86,51.02,249028.0,43.0251,43.1266,42.9913,43.1266,249028.0
2018-03-12 11:20:00,51.02,51.02,50.94,50.95,119586.0,43.1266,43.1266,43.059,43.0674,119586.0
2018-03-12 11:25:00,50.96,50.97,50.86,50.9,193623.0,43.0759,43.0843,42.9913,43.0251,193623.0
2018-03-12 11:30:00,50.9,51.06,50.87,51.04,282715.0,43.0251,43.1604,42.9998,43.1435,282715.0
2018-03-12 11:35:00,51.05,51.14,51.03,51.12,283271.0,43.1519,43.228,43.135,43.2111,283271.0
2018-03-12 11:40:00,51.12,51.18,51.11,51.18,190865.0,43.2111,43.2618,43.2027,43.2618,190865.0
2018-03-12 11:45:00,51.19,51.24,51.16,51.18,167855.0,43.2703,43.3125,43.2449,43.2618,167855.0
2018-03-12 11:50:00,51.19,51.25,51.14,51.23,178444.0,43.2703,43.321,43.228,43.3041,178444.0
2018-03-12 11:55:00,51.23,51.29,51.21,51.29,180661.0,43.3041,43.3548,43.2872,43.3548,180661.0
2018-03-12 12:00:00,51.29,51.39,51.27,51.38,182861.0,43.3548,43.4393,43.3379,43.4309,182861.0
2018-03-12 12:05:00,51.38,51.41,51.32,51.36,165397.0,43.4309,43.4562,43.3802,43.414,165397.0
2018-03-12 12:10:00,51.36,51.39,51.32,51.39,140945.0,43.414,43.4393,43.3802,43.4393,140945.0
2018-03-12 12:15:00,51.39,51.42,51.37,51.4,174755.0,43.4393,43.4647,43.4224,43.4478,174755.0
2018-03-12 12:20:00,51.4,51.4,51.3,51.33,155525.0,43.4478,43.4478,43.3633,43.3886,155525.0
2018-03-12 12:25:00,51.32,51.33,51.26,51.28,183132.0,43.3802,43.3886,43.3294,43.3464,183132.0
2018-03-12 12:30:00,51.28,51.32,51.22,51.28,135481.0,43.3464,43.3802,43.2956,43.3464,135481.0
2018-03-12 12:35:00,51.28,51.3,51.19,51.2,132105.0,43.3464,43.3633,43.2703,43.2787,132105.0
2018-03-12 12:40:00,51.2,51.26,51.2,51.25,102546.0,43.2787,43.3294,43.2787,43.321,102546.0
2018-03-12 12:45:00,51.25,51.28,51.23,51.23,116779.0,43.321,43.3464,43.3041,43.3041,116779.0
2018-03-12 12:50:00,51.23,51.25,51.21,51.21,107583.0,43.3041,43.321,43.2872,43.2872,107583.0
2018-03-12 12:55:00,51.21,51.25,51.2,51.25,86791.0,43.2872,43.321,43.2787,43.321,86791.0
2018-03-12 13:00:00,51.25,51.36,51.24,51.29,145065.0,43.321,43.414,43.3125,43.3548,145065.0
2018-03-12 13:05:00,51.3,51.41,51.28,51.4,201705.0,43.3633,43.4562,43.3464,43.4478,201705.0
2018-03-12 13:10:00,51.41,51.47,51.39,51.44,151368.0,43.4562,43.507,43.4393,43.4816,151368.0
2018-03-12 13:15:00,51.45,51.45,51.36,51.41,181997.0,43.4901,43.4901,43.414,43.4562,181997.0
2018-03-12 13:20:00,51.41,51.48,51.36,51.48,125326.0,43.4562,43.5154,43.414,43.5154,125326.0
2018-03-12 13:25:00,51.47,51.5,51.43,51.45,202429.0,43.507,43.5323,43.4731,43.4901,202429.0
2018-03-12 13:30:00,51.45,51.45,51.39,51.41,169978.0,43.4901,43.4901,43.4393,43.4562,169978.0
2018-03-12 13:35:00,51.41,51.42,51.37,51.42,145621.0,43.4562,43.4647,43.4224,43.4647,145621.0
2018-03-12 13:40:00,51.41,51.42,51.31,51.33,189803.0,43.4562,43.4647,43.3717,43.3886,189803.0
2018-03-12 13:45:00,51.34,51.42,51.3,51.41,209947.0,43.3971,43.4647,43.3633,43.4562,209947.0
2018-03-12 13:50:00,51.41,51.43,51.38,51.39,179476.0,43.4562,43.4731,43.4309,43.4393,179476.0
2018-03-12 13:55:00,51.39,51.41,51.33,51.37,179083.0,43.4393,43.4562,43.3886,43.4224,179083.0
2018-03-12 14:00:00,51.37,51.42,51.36,51.38,119461.0,43.4224,43.4647,43.414,43.4309,119461.0
2018-03-12 14:05:00,51.38,51.39,51.27,51.28,194140.0,43.4309,43.4393,43.3379,43.3464,194140.0
2018-03-12 14:10:00,51.28,51.28,51.18,51.19,162372.0,43.3464,43.3464,43.2618,43.2703,162372.0
2018-03-12 14:15:00,51.19,51.23,51.16,51.22,139203.0,43.2703,43.3041,43.2449,43.2956,139203.0
2018-03-12 14:20:00,51.22,51.27,51.18,51.25,129981.0,43.2956,43.3379,43.2618,43.321,129981.0
2018-03-12 14:25:00,51.26,51.31,51.24,51.26,138209.0,43.3294,43.3717,43.3125,43.3294,138209.0
2018-03-12 14:30:00,51.26,51.31,51.23,51.3,119021.0,43.3294,43.3717,43.3041,43.3633,119021.0
2018-03-12 14:35:00,51.3,51.34,51.26,51.33,158330.0,43.3633,43.3971,43.3294,43.3886,158330.0
2018-03-12 14:40:00,51.33,51.34,51.22,51.27,149369.0,43.3886,43.3971,43.2956,43.3379,149369.0
2018-03-12 14:45:00,51.27,51.29,51.21,51.23,152706.0,43.3379,43.3548,43.2872,43.3041,152706.0
2018-03-12 14:50:00,51.23,51.32,51.22,51.27,159446.0,43.3041,43.3802,43.2956,43.3379,159446.0
2018-03-12 14:55:00,51.27,51.32,51.24,51.28,145501.0,43.3379,43.3802,43.3125,43.3464,145501.0
2018-03-12 15:00:00,51.27,51.34,51.25,51.34,199180.0,43.3379,43.3971,43.321,43.3971,199180.0
2018-03-12 15:05:00,51.34,51.39,51.29,51.36,216262.0,43.3971,43.4393,43.3548,43.414,216262.0
2018-03-12 15:10:00,51.36,51.36,51.29,51.32,200555.0,43.414,43.414,43.3548,43.3802,200555.0
2018-03-12 15:15:00,51.32,51.36,51.3,51.32,195305.0,43.3802,43.414,43.3633,43.3802,195305.0
2018-03-12 15:20:00,51.33,51.39,51.32,51.36,213469.0,43.3886,43.4393,43.3802,43.414,213469.0
2018-03-12 15:25:00,51.36,51.38,51.31,51.36,216042.0,43.414,43.4309,43.3717,43.414,216042.0
2018-03-12 15:30:00,51.35,51.5,51.34,51.49,366195.0,43.4055,43.5323,43.3971,43.5239,366195.0
2018-03-12 15:35:00,51.49,51.58,51.44,51.5,402274.0,43.5239,43.5999,43.4816,43.5323,402274.0
2018-03-12 15:40:00,51.51,51.75,51.49,51.73,728637.0,43.5408,43.7436,43.5239,43.7267,728637.0
2018-03-12 15:45:00,51.74,51.8,51.69,51.73,801563.0,43.7352,43.7859,43.6929,43.7267,801563.0
2018-03-12 15:50:00,51.73,51.73,51.55,51.59,579664.0,43.7267,43.7267,43.5746,43.6084,579664.0
2018-03-12 15:55:00,51.59,51.64,51.53,51.54,1143974.0,43.6084,43.6507,43.5577,43.5661,1143974.0
2018-03-13 09:30:00,52.52,52.52,52.15,52.36,1575648.0,44.3945,44.3945,44.0818,44.2593,1575648.0
2018-03-13 09:35:00,52.36,52.9,52.32,52.9,966998.0,44.2593,44.7157,44.2255,44.7157,966998.0
2018-03-13 09:40:00,52.9,53.0,52.79,52.99,1124334.0,44.7157,44.8002,44.6227,44.7918,1124334.0
2018-03-13 09:45:00,52.99,53.6,52.98,53.43,2090139.0,44.7918,45.3074,44.7833,45.1637,2090139.0
2018-03-13 09:50:00,53.44,53.49,53.17,53.34,1308108.0,45.1722,45.2144,44.9439,45.0876,1308108.0
2018-03-13 09:55:00,53.33,53.59,53.31,53.5,897319.0,45.0792,45.299,45.0623,45.2229,897319.0
2018-03-13 10:00:00,53.5,53.52,53.15,53.27,940688.0,45.2229,45.2398,44.927,45.0285,940688.0
2018-03-13 10:05:00,53.27,53.45,53.2,53.32,624434.0,45.0285,45.1806,44.9693,45.0707,624434.0
2018-03-13 10:10:00,53.31,53.41,53.28,53.3,749324.0,45.0623,45.1468,45.0369,45.0538,749324.0
2018-03-13 10:15:00,53.3,53.68,53.29,53.68,769485.0,45.0538,45.375,45.0454,45.375,769485.0
2018-03-13 10:20:00,53.67,53.76,53.61,53.66,769181.0,45.3666,45.4427,45.3159,45.3581,769181.0
2018-03-13 10:25:00,53.67,53.78,53.49,53.51,658956.0,45.3666,45.4596,45.2144,45.2313,658956.0
2018-03-13 10:30:00,53.52,53.53,53.24,53.29,772332.0,45.2398,45.2483,45.0031,45.0454,772332.0
2018-03-13 10:35:00,53.28,53.38,53.16,53.18,561084.0,45.0369,45.1215,44.9355,44.9524,561084.0
2018-03-13 10:40:00,53.18,53.32,53.1,53.14,536959.0,44.9524,45.0707,44.8848,44.9186,536959.0
2018-03-13 10:45:00,53.14,53.15,52.98,52.99,453985.0,44.9186,44.927,44.7833,44.7918,453985.0
2018-03-13 10:50:00,52.98,53.08,52.94,53.03,620214.0,44.7833,44.8679,44.7495,44.8256,620214.0
2018-03-13 10:55:00,53.03,53.14,52.96,53.01,407706.0,44.8256,44.9186,44.7664,44.8087,407706.0
2018-03-13 11:00:00,53.02,53.03,52.81,52.87,458756.0,44.8172,44.8256,44.6396,44.6904,458756.0
2018-03-13 11:05:00,52.87,52.91,52.62,52.63,637660.0,44.6904,44.7242,44.479,44.4875,637660.0
2018-03-13 11:10:00,52.62,52.79,52.38,52.47,871401.0,44.479,44.6227,44.2762,44.3522,871401.0
2018-03-13 11:15:00,52.47,52.49,52.24,52.46,634936.0,44.3522,44.3692,44.1578,44.3438,634936.0
2018-03-13 11:20:00,52.46,52.5,52.3,52.35,414060.0,44.3438,44.3776,44.2085,44.2508,414060.0
2018-03-13 11:25:00,52.34,52.38,52.19,52.23,459828.0,44.2424,44.2762,44.1156,44.1494,459828.0
2018-03-13 11:30:00,52.24,52.4,52.18,52.18,392244.0,44.1578,44.2931,44.1071,44.1071,392244.0
2018-03-13 11:35:00,52.18,52.42,52.18,52.38,253246.0,44.1071,44.31,44.1071,44.2762,253246.0
2018-03-13 11:40:00,52.37,52.55,52.36,52.48,461806.0,44.2677,44.4199,44.2593,44.3607,461806.0
2018-03-13 11:45:00,52.48,52.55,52.42,52.55,261879.0,44.3607,44.4199,44.31,44.4199,261879.0
2018-03-13 11:50:00,52.55,52.57,52.45,52.55,284953.0,44.4199,44.4368,44.3353,44.4199,284953.0
2018-03-13 11:55:00,52.55,52.56,52.35,52.39,314038.0,44.4199,44.4283,44.2508,44.2846,314038.0
2018-03-13 12:00:00,52.39,52.42,52.2,52.2,436402.0,44.2846,44.31,44.124,44.124,436402.0
2018-03-13 12:05:00,52.2,52.32,52.01,52.16,519662.0,44.124,44.2255,43.9634,44.0902,519662.0
2018-03-13 12:10:00,52.18,52.21,52.11,52.14,238135.0,44.1071,44.1325,44.0479,44.0733,238135.0
2018-03-13 12:15:00,52.14,52.25,52.14,52.25,250744.0,44.0733,44.1663,44.0733,44.1663,250744.0
2018-03-13 12:20:00,52.25,52.34,52.2,52.21,237961.0,44.1663,44.2424,44.124,44.1325,237961.0
2018-03-13 12:25:00,52.22,52.32,52.13,52.32,205646.0,44.1409,44.2255,44.0648,44.2255,205646.0
2018-03-13 12:30:00,52.32,52.47,52.31,52.39,324900.0,44.2255,44.3522,44.217,44.2846,324900.0
2018-03-13 12:35:00,52.39,52.43,52.32,52.38,228378.0,44.2846,44.3184,44.2255,44.2762,228378.0
2018-03-13 12:40:00,52.39,52.4,52.2,52.25,236010.0,44.2846,44.2931,44.124,44.1663,236010.0
2018-03-13 12:45:00,52.24,52.35,52.15,52.29,228683.0,44.1578,44.2508,44.0818,44.2001,228683.0
2018-03-13 12:50:00,52.29,52.34,52.23,52.23,304071.0,44.2001,44.2424,44.1494,44.1494,304071.0
2018-03-13 12:55:00,52.23,52.26,52.13,52.14,233051.0,44.1494,44.1747,44.0648,44.0733,233051.0
2018-03-13 13:00:00,52.14,52.21,52.09,52.18,345884.0,44.0733,44.1325,44.031,44.1071,345884.0
2018-03-13 13:05:00,52.18,52.21,52.1,52.16,187760.0,44.1071,44.1325,44.0395,44.0902,187760.0
2018-03-13 13:10:00,52.16,52.24,52.11,52.23,225777.0,44.0902,44.1578,44.0479,44.1494,225777.0
2018-03-13 13:15:00,52.23,52.27,52.19,52.23,193547.0,44.1494,44.1832,44.1156,44.1494,193547.0
2018-03-13 13:20:00,52.23,52.26,52.14,52.18,124394.0,44.1494,44.1747,44.0733,44.1071,124394.0
2018-03-13 13:25:00,52.17,52.25,52.15,52.25,138086.0,44.0987,44.1663,44.0818,44.1663,138086.0
2018-03-13 13:30:00,52.24,52.36,52.21,52.31,170404.0,44.1578,44.2593,44.1325,44.217,170404.0
2018-03-13 13:35:00,52.32,52.37,52.27,52.31,119687.0,44.2255,44.2677,44.1832,44.217,119687.0
2018-03-13 13:40:00,52.31,52.35,52.25,52.26,137053.0,44.217,44.2508,44.1663,44.1747,137053.0
2018-03-13 13:45:00,52.26,52.28,52.05,52.08,327172.0,44.1747,44.1916,43.9972,44.0226,327172.0
2018-03-13 13:50:00,52.07,52.17,52.03,52.15,177184.0,44.0141,44.0987,43.9803,44.0818,177184.0
2018-03-13 13:55:00,52.15,52.15,51.97,52.04,278567.0,44.0818,44.0818,43.9296,43.9888,278567.0
2018-03-13 14:00:00,52.03,52.13,52.02,52.07,128381.0,43.9803,44.0648,43.9719,44.0141,128381.0
2018-03-13 14:05:00,52.08,52.08,51.95,51.95,150593.0,44.0226,44.0226,43.9127,43.9127,150593.0
2018-03-13 14:10:00,51.96,52.02,51.85,51.86,273129.0,43.9211,43.9719,43.8282,43.8366,273129.0
2018-03-13 14:15:00,51.86,51.87,51.77,51.81,431335.0,43.8366,43.8451,43.7605,43.7944,431335.0
2018-03-13 14:20:00,51.82,51.91,51.76,51.77,229342.0,43.8028,43.8789,43.7521,43.7605,229342.0
2018-03-13 14:25:00,51.77,51.86,51.71,51.74,201916.0,43.7605,43.8366,43.7098,43.7352,201916.0
2018-03-13 14:30:00,51.74,51.94,51.73,51.91,253762.0,43.7352,43.9042,43.7267,43.8789,253762.0
2018-03-13 14:35:00,51.92,51.92,51.81,51.84,221133.0,43.8873,43.8873,43.7944,43.8197,221133.0
2018-03-13 14:40:00,51.83,51.85,51.67,51.67,199947.0,43.8113,43.8282,43.676,43.676,199947.0
2018-03-13 14:45:00,51.67,51.77,51.65,51.69,249975.0,43.676,43.7605,43.6591,43.6929,249975.0
2018-03-13 14:50:00,51.69,51.73,51.6,51.68,299023.0,43.6929,43.7267,43.6168,43.6845,299023.0
2018-03-13 14:55:00,51.68,51.8,51.64,51.75,277322.0,43.6845,43.7859,43.6507,43.7436,277322.0
2018-03-13 15:00:00,51.75,51.85,51.59,51.61,319211.0,43.7436,43.8282,43.6084,43.6253,319211.0
2018-03-13 15:05:00,51.62,51.71,51.6,51.66,238496.0,43.6338,43.7098,43.6168,43.6676,238496.0
2018-03-13 15:10:00,51.66,51.72,51.55,51.57,297648.0,43.6676,43.7183,43.5746,43.5915,297648.0
2018-03-13 15:15:00,51.57,51.66,51.52,51.62,301585.0,43.5915,43.6676,43.5492,43.6338,301585.0
2018-03-13 15:20:00,51.62,51.65,51.49,51.56,375006.0,43.6338,43.6591,43.5239,43.583,375006.0
2018-03-13 15:25:00,51.56,51.58,51.41,51.52,340649.0,43.583,43.5999,43.4562,43.5492,340649.0
2018-03-13 15:30:00,51.53,51.63,51.51,51.52,301860.0,43.5577,43.6422,43.5408,43.5492,301860.0
2018-03-13 15:35:00,51.51,51.6,51.41,51.45,304390.0,43.5408,43.6168,43.4562,43.4901,304390.0
2018-03-13 15:40:00,51.45,51.55,51.39,51.53,531328.0,43.4901,43.5746,43.4393,43.5577,531328.0
2018-03-13 15:45:00,51.53,51.53,51.41,51.43,401579.0,43.5577,43.5577,43.4562,43.4731,401579.0
2018-03-13 15:50:00,51.44,51.79,51.43,51.74,834597.0,43.4816,43.7775,43.4731,43.7352,834597.0
2018-03-13 15:55:00,51.75,51.83,51.68,51.76,1323821.0,43.7436,43.8113,43.6845,43.7521,1323821.0
2018-03-14 09:30:00,52.06,52.18,51.78,51.94,1223721.0,44.0057,44.1071,43.769,43.9042,1223721.0
2018-03-14 09:35:00,51.94,51.98,51.78,51.78,460562.0,43.9042,43.9381,43.769,43.769,460562.0
2018-03-14 09:40:00,51.78,51.83,51.62,51.82,420586.0,43.769,43.8113,43.6338,43.8028,420586.0
2018-03-14 09:45:00,51.83,51.83,51.33,51.35,386988.0,43.8113,43.8113,43.3886,43.4055,386988.0
2018-03-14 09:50:00,51.35,51.6,51.34,51.53,526099.0,43.4055,43.6168,43.3971,43.5577,526099.0
2018-03-14 09:55:00,51.53,51.6,51.48,51.56,274312.0,43.5577,43.6168,43.5154,43.583,274312.0
2018-03-14 10:00:00,51.57,51.78,51.57,51.74,481588.0,43.5915,43.769,43.5915,43.7352,481588.0
2018-03-14 10:05:00,51.74,51.87,51.71,51.77,271252.0,43.7352,43.8451,43.7098,43.7605,271252.0
2018-03-14 10:10:00,51.77,51.78,51.5,51.54,344440.0,43.7605,43.769,43.5323,43.5661,344440.0
2018-03-14 10:15:00,51.55,51.64,51.5,51.58,319234.0,43.5746,43.6507,43.5323,43.5999,319234.0
2018-03-14 10:20:00,51.58,51.76,51.54,51.71,330749.0,43.5999,43.7521,43.5661,43.7098,330749.0
2018-03-14 10:25:00,51.72,51.8,51.67,51.75,256589.0,43.7183,43.7859,43.676,43.7436,256589.0
2018-03-14 10:30:00,51.74,51.81,51.63,51.74,249321.0,43.7352,43.7944,43.6422,43.7352,249321.0
2018-03-14 10:35:00,51.74,51.74,51.6,51.66,186319.0,43.7352,43.7352,43.6168,43.6676,186319.0
2018-03-14 10:40:00,51.66,51.75,51.61,51.74,168247.0,43.6676,43.7436,43.6253,43.7352,168247.0
2018-03-14 10:45:00,51.74,51.88,51.73,51.86,220922.0,43.7352,43.8535,43.7267,43.8366,220922.0
2018-03-14 10:50:00,51.84,51.95,51.81,51.94,233623.0,43.8197,43.9127,43.7944,43.9042,233623.0
2018-03-14 10:55:00,51.94,51.97,51.82,51.92,200920.0,43.9042,43.9296,43.8028,43.8873,200920.0
2018-03-14 11:00:00,51.93,51.99,51.76,51.77,237847.0,43.8958,43.9465,43.7521,43.7605,237847.0
2018-03-14 11:05:00,51.77,51.81,51.73,51.77,402240.0,43.7605,43.7944,43.7267,43.7605,402240.0
2018-03-14 11:10:00,51.76,51.78,51.67,51.73,291768.0,43.7521,43.769,43.676,43.7267,291768.0
2018-03-14 11:15:00,51.73,51.75,51.61,51.65,161784.0,43.7267,43.7436,43.6253,43.6591,161784.0
2018-03-14 11:20:00,51.65,51.72,51.57,51.69,175087.0,43.6591,43.7183,43.5915,43.6929,175087.0
2018-03-14 11:25:00,51.7,51.8,51.69,51.78,146655.0,43.7014,43.7859,43.6929,43.769,146655.0
2018-03-14 11:30:00,51.78,51.83,51.62,51.63,169393.0,43.769,43.8113,43.6338,43.6422,169393.0
2018-03-14 11:35:00,51.62,51.63,51.33,51.39,339597.0,43.6338,43.6422,43.3886,43.4393,339597.0
2018-03-14 11:40:00,51.38,51.6,51.33,51.47,315216.0,43.4309,43.6168,43.3886,43.507,315216.0
2018-03-14 11:45:00,51.47,51.49,51.37,51.39,173960.0,43.507,43.5239,43.4224,43.4393,173960.0
2018-03-14 11:50:00,51.38,51.54,51.38,51.44,168562.0,43.4309,43.5661,43.4309,43.4816,168562.0
2018-03-14 11:55:00,51.45,51.53,51.35,51.41,121086.0,43.4901,43.5577,43.4055,43.4562,121086.0
2018-03-14 12:00:00,51.41,51.53,51.41,51.48,139117.0,43.4562,43.5577,43.4562,43.5154,139117.0
2018-03-14 12:05:00,51.47,51.52,51.33,51.34,180320.0,43.507,43.5492,43.3886,43.3971,180320.0
2018-03-14 12:10:00,51.34,51.44,51.31,51.35,195181.0,43.3971,43.4816,43.3717,43.4055,195181.0
2018-03-14 12:15:00,51.35,51.54,51.35,51.5,189630.0,43.4055,43.5661,43.4055,43.5323,189630.0
2018-03-14 12:20:00,51.5,51.54,51.44,51.48,189459.0,43.5323,43.5661,43.4816,43.5154,189459.0
2018-03-14 12:25:00,51.48,51.54,51.45,51.53,102378.0,43.5154,43.5661,43.4901,43.5577,102378.0
2018-03-14 12:30:00,51.53,51.6,51.5,51.56,101713.0,43.5577,43.6168,43.5323,43.583,101713.0
2018-03-14 12:35:00,51.56,51.7,51.55,51.62,183451.0,43.583,43.7014,43.5746,43.6338,183451.0
2018-03-14 12:40:00,51.62,51.66,51.57,51.61,108358.0,43.6338,43.6676,43.5915,43.6253,108358.0
2018-03-14 12:45:00,51.61,51.7,51.52,51.6,228966.0,43.6253,43.7014,43.5492,43.6168,228966.0
2018-03-14 12:50:00,51.6,51.66,51.55,51.64,169821.0,43.6168,43.6676,43.5746,43.6507,169821.0
2018-03-14 12:55:00,51.64,51.68,51.55,51.61,134665.0,43.6507,43.6845,43.5746,43.6253,134665.0
2018-03-14 13:00:00,51.61,51.62,51.45,51.55,160347.0,43.6253,43.6338,43.4901,43.5746,160347.0
2018-03-14 13:05:00,51.53,51.59,51.51,51.53,117686.0,43.5577,43.6084,43.5408,43.5577,117686.0
2018-03-14 13:10:00,51.53,51.56,51.49,51.52,107809.0,43.5577,43.583,43.5239,43.5492,107809.0
2018-03-14 13:15:00,51.52,51.67,51.48,51.66,116296.0,43.5492,43.676,43.5154,43.6676,116296.0
2018-03-14 13:20:00,51.66,51.76,51.66,51.72,141342.0,43.6676,43.7521,43.6676,43.7183,141342.0
2018-03-14 13:25:00,51.72,51.77,51.65,51.69,123371.0,43.7183,43.7605,43.6591,43.6929,123371.0
2018-03-14 13:30:00,51.69,51.83,51.69,51.78,154212.0,43.6929,43.8113,43.6929,43.769,154212.0
2018-03-14 13:35:00,51.78,51.87,51.75,51.85,122279.0,43.769,43.8451,43.7436,43.8282,122279.0
2018-03-14 13:40:00,51.84,51.89,51.81,51.89,158340.0,43.8197,43.862,43.7944,43.862,158340.0
2018-03-14 13:45:00,51.89,52.0,51.88,51.98,279313.0,43.862,43.955,43.8535,43.9381,279313.0
2018-03-14 13:50:00,51.99,52.12,51.98,52.07,192477.0,43.9465,44.0564,43.9381,44.0141,192477.0
2018-03-14 13:55:00,52.07,52.09,51.94,51.95,197872.0,44.0141,44.031,43.9042,43.9127,197872.0
2018-03-14 14:00:00,51.96,52.0,51.87,51.9,233634.0,43.9211,43.955,43.8451,43.8704,233634.0
2018-03-14 14:05:00,51.9,52.0,51.86,52.0,110152.0,43.8704,43.955,43.8366,43.955,110152.0
2018-03-14 14:10:00,52.0,52.0,51.85,51.89,127633.0,43.955,43.955,43.8282,43.862,127633.0
2018-03-14 14:15:00,51.89,51.96,51.87,51.89,123930.0,43.862,43.9211,43.8451,43.862,123930.0
2018-03-14 14:20:00,51.9,51.96,51.85,51.96,166664.0,43.8704,43.9211,43.8282,43.9211,166664.0
2018-03-14 14:25:00,51.96,52.03,51.93,52.02,174096.0,43.9211,43.9803,43.8958,43.9719,174096.0
2018-03-14 14:30:00,52.02,52.1,52.01,52.09,167969.0,43.9719,44.0395,43.9634,44.031,167969.0
2018-03-14 14:35:00,52.1,52.11,51.85,51.9,372586.0,44.0395,44.0479,43.8282,43.8704,372586.0
2018-03-14 14:40:00,51.9,51.98,51.78,51.8,219758.0,43.8704,43.9381,43.769,43.7859,219758.0
2018-03-14 14:45:00,51.8,51.91,51.76,51.83,254316.0,43.7859,43.8789,43.7521,43.8113,254316.0
2018-03-14 14:50:00,51.83,51.83,51.71,51.72,355916.0,43.8113,43.8113,43.7098,43.7183,355916.0
2018-03-14 14:55:00,51.72,51.84,51.68,51.8,295990.0,43.7183,43.8197,43.6845,43.7859,295990.0
2018-03-14 15:00:00,51.8,51.81,51.69,51.71,154353.0,43.7859,43.7944,43.6929,43.7098,154353.0
2018-03-14 15:05:00,51.71,51.85,51.67,51.77,277615.0,43.7098,43.8282,43.676,43.7605,277615.0
2018-03-14 15:10:00,51.77,51.81,51.65,51.77,261300.0,43.7605,43.7944,43.6591,43.7605,261300.0
2018-03-14 15:15:00,51.77,51.92,51.76,51.83,383198.0,43.7605,43.8873,43.7521,43.8113,383198.0
2018-03-14 15:20:00,51.84,51.91,51.75,51.87,235185.0,43.8197,43.8789,43.7436,43.8451,235185.0
2018-03-14 15:25:00,51.86,51.87,51.76,51.77,180848.0,43.8366,43.8451,43.7521,43.7605,180848.0
2018-03-14 15:30:00,51.77,51.86,51.75,51.77,221046.0,43.7605,43.8366,43.7436,43.7605,221046.0
2018-03-14 15:35:00,51.77,51.83,51.72,51.75,300910.0,43.7605,43.8113,43.7183,43.7436,300910.0
2018-03-14 15:40:00,51.75,51.75,51.69,51.74,301346.0,43.7436,43.7436,43.6929,43.7352,301346.0
2018-03-14 15:45:00,51.74,51.88,51.73,51.88,380826.0,43.7352,43.8535,43.7267,43.8535,380826.0
2018-03-14 15:50:00,51.86,51.88,51.77,51.85,392408.0,43.8366,43.8535,43.7605,43.8282,392408.0
2018-03-14 15:55:00,51.84,51.88,51.77,51.87,743628.0,43.8197,43.8535,43.7605,43.8451,743628.0
2018-03-15 09:30:00,52.21,52.3,51.8,51.81,732931.0,44.1325,44.2085,43.7859,43.7944,732931.0
2018-03-15 09:35:00,51.81,52.05,51.8,51.94,487783.0,43.7944,43.9972,43.7859,43.9042,487783.0
2018-03-15 09:40:00,51.94,51.96,51.78,51.8,277407.0,43.9042,43.9211,43.769,43.7859,277407.0
2018-03-15 09:45:00,51.81,51.86,51.63,51.63,283395.0,43.7944,43.8366,43.6422,43.6422,283395.0
2018-03-15 09:50:00,51.63,51.81,51.6,51.74,442074.0,43.6422,43.7944,43.6168,43.7352,442074.0
2018-03-15 09:55:00,51.74,51.8,51.69,51.71,244967.0,43.7352,43.7859,43.6929,43.7098,244967.0
2018-03-15 10:00:00,51.71,51.81,51.67,51.8,343356.0,43.7098,43.7944,43.676,43.7859,343356.0
2018-03-15 10:05:00,51.81,51.84,51.69,51.72,274358.0,43.7944,43.8197,43.6929,43.7183,274358.0
2018-03-15 10:10:00,51.73,51.78,51.62,51.63,273100.0,43.7267,43.769,43.6338,43.6422,273100.0
2018-03-15 10:15:00,51.63,51.69,51.51,51.52,270908.0,43.6422,43.6929,43.5408,43.5492,270908.0
2018-03-15 10:20:00,51.52,51.57,51.51,51.53,206777.0,43.5492,43.5915,43.5408,43.5577,206777.0
2018-03-15 10:25:00,51.53,51.72,51.51,51.71,230954.0,43.5577,43.7183,43.5408,43.7098,230954.0
2018-03-15 10:30:00,51.72,51.79,51.65,51.66,266990.0,43.7183,43.7775,43.6591,43.6676,266990.0
2018-03-15 10:35:00,51.67,51.71,51.55,51.57,172365.0,43.676,43.7098,43.5746,43.5915,172365.0
2018-03-15 10:40:00,51.56,51.6,51.5,51.53,225633.0,43.583,43.6168,43.5323,43.5577,225633.0
2018-03-15 10:45:00,51.53,51.64,51.5,51.58,187072.0,43.5577,43.6507,43.5323,43.5999,187072.0
2018-03-15 10:50:00,51.58,51.59,51.44,51.5,208711.0,43.5999,43.6084,43.4816,43.5323,208711.0
2018-03-15 10:55:00,51.5,51.58,51.44,51.47,199650.0,43.5323,43.5999,43.4816,43.507,199650.0
2018-03-15 11:00:00,51.46,51.62,51.46,51.54,397480.0,43.4985,43.6338,43.4985,43.5661,397480.0
2018-03-15 11:05:00,51.54,51.67,51.53,51.6,264193.0,43.5661,43.676,43.5577,43.6168,264193.0
2018-03-15 11:10:00,51.6,51.69,51.59,51.68,180948.0,43.6168,43.6929,43.6084,43.6845,180948.0
2018-03-15 11:15:00,51.68,51.68,51.58,51.65,218151.0,43.6845,43.6845,43.5999,43.6591,218151.0
2018-03-15 11:20:00,51.65,51.67,51.6,51.62,169360.0,43.6591,43.676,43.6168,43.6338,169360.0
2018-03-15 11:25:00,51.62,51.69,51.59,51.64,272119.0,43.6338,43.6929,43.6084,43.6507,272119.0
2018-03-15 11:30:00,51.65,51.66,51.54,51.57,200080.0,43.6591,43.6676,43.5661,43.5915,200080.0
2018-03-15 11:35:00,51.57,51.62,51.52,51.56,184650.0,43.5915,43.6338,43.5492,43.583,184650.0
2018-03-15 11:40:00,51.56,51.57,51.51,51.53,112881.0,43.583,43.5915,43.5408,43.5577,112881.0
2018-03-15 11:45:00,51.54,51.57,51.45,51.47,204757.0,43.5661,43.5915,43.4901,43.507,204757.0
2018-03-15 11:50:00,51.47,51.5,51.42,51.43,163057.0,43.507,43.5323,43.4647,43.4731,163057.0
2018-03-15 11:55:00,51.42,51.44,51.36,51.43,304223.0,43.4647,43.4816,43.414,43.4731,304223.0
2018-03-15 12:00:00,51.43,51.47,51.38,51.41,209798.0,43.4731,43.507,43.4309,43.4562,209798.0
2018-03-15 12:05:00,51.41,51.43,51.38,51.39,113551.0,43.4562,43.4731,43.4309,43.4393,113551.0
2018-03-15 12:10:00,51.38,51.41,51.32,51.35,198840.0,43.4309,43.4562,43.3802,43.4055,198840.0
2018-03-15 12:15:00,51.35,51.36,51.24,51.28,270546.0,43.4055,43.414,43.3125,43.3464,270546.0
2018-03-15 12:20:00,51.29,51.31,51.23,51.23,156760.0,43.3548,43.3717,43.3041,43.3041,156760.0
2018-03-15 12:25:00,51.23,51.28,51.21,51.27,135247.0,43.3041,43.3464,43.2872,43.3379,135247.0
2018-03-15 12:30:00,51.27,51.3,51.18,51.21,243529.0,43.3379,43.3633,43.2618,43.2872,243529.0
2018-03-15 12:35:00,51.2,51.22,51.11,51.15,268240.0,43.2787,43.2956,43.2027,43.2365,268240.0
2018-03-15 12:40:00,51.15,51.3,51.14,51.3,166376.0,43.2365,43.3633,43.228,43.3633,166376.0
2018-03-15 12:45:00,51.3,51.31,51.25,51.29,90736.0,43.3633,43.3717,43.321,43.3548,90736.0
2018-03-15 12:50:00,51.29,51.35,51.28,51.29,135391.0,43.3548,43.4055,43.3464,43.3548,135391.0
2018-03-15 12:55:00,51.3,51.32,51.27,51.28,186410.0,43.3633,43.3802,43.3379,43.3464,186410.0
2018-03-15 13:00:00,51.29,51.3,51.24,51.3,123611.0,43.3548,43.3633,43.3125,43.3633,123611.0
2018-03-15 13:05:00,51.3,51.3,51.23,51.28,135491.0,43.3633,43.3633,43.3041,43.3464,135491.0
2018-03-15 13:10:00,51.28,51.3,51.23,51.3,130817.0,43.3464,43.3633,43.3041,43.3633,130817.0
2018-03-15 13:15:00,51.3,51.32,51.16,51.19,156395.0,43.3633,43.3802,43.2449,43.2703,156395.0
2018-03-15 13:20:00,51.18,51.26,51.16,51.23,166486.0,43.2618,43.3294,43.2449,43.3041,166486.0
2018-03-15 13:25:00,51.23,51.27,51.21,51.24,87416.0,43.3041,43.3379,43.2872,43.3125,87416.0
2018-03-15 13:30:00,51.23,51.3,51.22,51.25,114881.0,43.3041,43.3633,43.2956,43.321,114881.0
2018-03-15 13:35:00,51.26,51.28,51.23,51.24,127008.0,43.3294,43.3464,43.3041,43.3125,127008.0
2018-03-15 13:40:00,51.25,51.26,51.21,51.24,107173.0,43.321,43.3294,43.2872,43.3125,107173.0
2018-03-15 13:45:00,51.24,51.25,51.12,51.14,260412.0,43.3125,43.321,43.2111,43.228,260412.0
2018-03-15 13:50:00,51.14,51.17,51.06,51.11,187264.0,43.228,43.2534,43.1604,43.2027,187264.0
2018-03-15 13:55:00,51.1,51.11,50.96,50.96,299212.0,43.1942,43.2027,43.0759,43.0759,299212.0
2018-03-15 14:00:00,50.96,51.05,50.93,51.04,215613.0,43.0759,43.1519,43.0505,43.1435,215613.0
2018-03-15 14:05:00,51.04,51.06,51.0,51.05,280360.0,43.1435,43.1604,43.1097,43.1519,280360.0
2018-03-15 14:10:00,51.05,51.09,51.02,51.04,156890.0,43.1519,43.1857,43.1266,43.1435,156890.0
2018-03-15 14:15:00,51.04,51.17,51.04,51.11,245232.0,43.1435,43.2534,43.1435,43.2027,245232.0
2018-03-15 14:20:00,51.11,51.13,51.05,51.07,124879.0,43.2027,43.2196,43.1519,43.1688,124879.0
2018-03-15 14:25:00,51.08,51.1,51.02,51.05,197642.0,43.1773,43.1942,43.1266,43.1519,197642.0
2018-03-15 14:30:00,51.05,51.12,51.05,51.1,299469.0,43.1519,43.2111,43.1519,43.1942,299469.0
2018-03-15 14:35:00,51.1,51.12,51.07,51.08,168407.0,43.1942,43.2111,43.1688,43.1773,168407.0
2018-03-15 14:40:00,51.09,51.13,51.04,51.05,127717.0,43.1857,43.2196,43.1435,43.1519,127717.0
2018-03-15 14:45:00,51.05,51.1,51.03,51.04,166395.0,43.1519,43.1942,43.135,43.1435,166395.0
2018-03-15 14:50:00,51.05,51.06,50.97,50.99,223723.0,43.1519,43.1604,43.0843,43.1012,223723.0
2018-03-15 14:55:00,51.0,51.08,50.95,51.08,330526.0,43.1097,43.1773,43.0674,43.1773,330526.0
2018-03-15 15:00:00,51.08,51.13,51.05,51.1,185503.0,43.1773,43.2196,43.1519,43.1942,185503.0
2018-03-15 15:05:00,51.11,51.19,51.08,51.11,386821.0,43.2027,43.2703,43.1773,43.2027,386821.0
2018-03-15 15:10:00,51.11,51.12,51.06,51.08,219400.0,43.2027,43.2111,43.1604,43.1773,219400.0
2018-03-15 15:15:00,51.09,51.12,50.98,51.0,210271.0,43.1857,43.2111,43.0928,43.1097,210271.0
2018-03-15 15:20:00,51.01,51.06,50.98,51.04,345569.0,43.1181,43.1604,43.0928,43.1435,345569.0
2018-03-15 15:25:00,51.04,51.06,51.0,51.04,226456.0,43.1435,43.1604,43.1097,43.1435,226456.0
2018-03-15 15:30:00,51.04,51.05,50.98,51.01,270487.0,43.1435,43.1519,43.0928,43.1181,270487.0
2018-03-15 15:35:00,51.02,51.04,50.97,50.98,231783.0,43.1266,43.1435,43.0843,43.0928,231783.0
2018-03-15 15:40:00,50.98,51.02,50.96,50.97,354524.0,43.0928,43.1266,43.0759,43.0843,354524.0
2018-03-15 15:45:00,50.98,51.02,50.97,50.98,514710.0,43.0928,43.1266,43.0843,43.0928,514710.0
2018-03-15 15:50:00,50.98,51.0,50.94,50.95,432417.0,43.0928,43.1097,43.059,43.0674,432417.0
2018-03-15 15:55:00,50.96,50.96,50.88,50.88,1448278.0,43.0759,43.0759,43.0082,43.0082,1448278.0
2018-03-16 09:30:00,50.99,51.29,50.99,51.19,5235611.0,43.1012,43.3548,43.1012,43.2703,5235611.0
2018-03-16 09:35:00,51.19,51.42,51.17,51.31,618641.0,43.2703,43.4647,43.2534,43.3717,618641.0
2018-03-16 09:40:00,51.31,51.38,51.21,51.3,306646.0,43.3717,43.4309,43.2872,43.3633,306646.0
2018-03-16 09:45:00,51.31,51.31,51.24,51.27,268620.0,43.3717,43.3717,43.3125,43.3379,268620.0
2018-03-16 09:50:00,51.27,51.35,51.19,51.33,321692.0,43.3379,43.4055,43.2703,43.3886,321692.0
2018-03-16 09:55:00,51.34,51.44,51.31,51.38,370872.0,43.3971,43.4816,43.3717,43.4309,370872.0
2018-03-16 10:00:00,51.38,51.46,51.3,51.32,651430.0,43.4309,43.4985,43.3633,43.3802,651430.0
2018-03-16 10:05:00,51.32,51.37,51.24,51.25,306925.0,43.3802,43.4224,43.3125,43.321,306925.0
2018-03-16 10:10:00,51.25,51.35,51.21,51.32,250985.0,43.321,43.4055,43.2872,43.3802,250985.0
2018-03-16 10:15:00,51.31,51.48,51.31,51.48,307956.0,43.3717,43.5154,43.3717,43.5154,307956.0
2018-03-16 10:20:00,51.48,51.5,51.36,51.4,328118.0,43.5154,43.5323,43.414,43.4478,328118.0
2018-03-16 10:25:00,51.41,51.52,51.37,51.52,284719.0,43.4562,43.5492,43.4224,43.5492,284719.0
2018-03-16 10:30:00,51.52,51.63,51.49,51.52,302982.0,43.5492,43.6422,43.5239,43.5492,302982.0
2018-03-16 10:35:00,51.52,51.57,51.5,51.52,211081.0,43.5492,43.5915,43.5323,43.5492,211081.0
2018-03-16 10:40:00,51.53,51.53,51.42,51.43,272960.0,43.5577,43.5577,43.4647,43.4731,272960.0
2018-03-16 10:45:00,51.42,51.5,51.42,51.5,468800.0,43.4647,43.5323,43.4647,43.5323,468800.0
2018-03-16 10:50:00,51.5,51.58,51.49,51.54,230344.0,43.5323,43.5999,43.5239,43.5661,230344.0
2018-03-16 10:55:00,51.55,51.56,51.49,51.51,124895.0,43.5746,43.583,43.5239,43.5408,124895.0
2018-03-16 11:00:00,51.5,51.55,51.48,51.54,108733.0,43.5323,43.5746,43.5154,43.5661,108733.0
2018-03-16 11:05:00,51.54,51.55,51.42,51.42,102873.0,43.5661,43.5746,43.4647,43.4647,102873.0
2018-03-16 11:10:00,51.42,51.51,51.4,51.42,170665.0,43.4647,43.5408,43.4478,43.4647,170665.0
2018-03-16 11:15:00,51.41,51.5,51.39,51.48,274902.0,43.4562,43.5323,43.4393,43.5154,274902.0
2018-03-16 11:20:00,51.49,51.65,51.47,51.61,407289.0,43.5239,43.6591,43.507,43.6253,407289.0
2018-03-16 11:25:00,51.62,51.63,51.5,51.61,170298.0,43.6338,43.6422,43.5323,43.6253,170298.0
2018-03-16 11:30:00,51.62,51.69,51.6,51.68,227880.0,43.6338,43.6929,43.6168,43.6845,227880.0
2018-03-16 11:35:00,51.67,51.7,51.6,51.64,128846.0,43.676,43.7014,43.6168,43.6507,128846.0
2018-03-16 11:40:00,51.64,51.64,51.5,51.54,151576.0,43.6507,43.6507,43.5323,43.5661,151576.0
2018-03-16 11:45:00,51.54,51.57,51.47,51.47,96218.0,43.5661,43.5915,43.507,43.507,96218.0
2018-03-16 11:50:00,51.47,51.5,51.41,51.44,122046.0,43.507,43.5323,43.4562,43.4816,122046.0
2018-03-16 11:55:00,51.44,51.44,51.29,51.31,254256.0,43.4816,43.4816,43.3548,43.3717,254256.0
2018-03-16 12:00:00,51.32,51.38,51.3,51.31,174780.0,43.3802,43.4309,43.3633,43.3717,174780.0
2018-03-16 12:05:00,51.32,51.39,51.28,51.39,134933.0,43.3802,43.4393,43.3464,43.4393,134933.0
2018-03-16 12:10:00,51.39,51.41,51.3,51.41,104324.0,43.4393,43.4562,43.3633,43.4562,104324.0
2018-03-16 12:15:00,51.41,51.42,51.34,51.37,110596.0,43.4562,43.4647,43.3971,43.4224,110596.0
2018-03-16 12:20:00,51.38,51.4,51.36,51.39,84708.0,43.4309,43.4478,43.414,43.4393,84708.0
2018-03-16 12:25:00,51.38,51.47,51.36,51.46,179154.0,43.4309,43.507,43.414,43.4985,179154.0
2018-03-16 12:30:00,51.45,51.5,51.41,51.49,317098.0,43.4901,43.5323,43.4562,43.5239,317098.0
2018-03-16 12:35:00,51.49,51.53,51.48,51.52,212879.0,43.5239,43.5577,43.5154,43.5492,212879.0
2018-03-16 12:40:00,51.52,51.56,51.48,51.53,224612.0,43.5492,43.583,43.5154,43.5577,224612.0
2018-03-16 12:45:00,51.53,51.56,51.48,51.55,148068.0,43.5577,43.583,43.5154,43.5746,148068.0
2018-03-16 12:50:00,51.55,51.59,51.48,51.49,179991.0,43.5746,43.6084,43.5154,43.5239,179991.0
2018-03-16 12:55:00,51.48,51.5,51.45,51.49,247273.0,43.5154,43.5323,43.4901,43.5239,247273.0
2018-03-16 13:00:00,51.48,51.56,51.47,51.49,200507.0,43.5154,43.583,43.507,43.5239,200507.0
2018-03-16 13:05:00,51.5,51.52,51.42,51.45,148986.0,43.5323,43.5492,43.4647,43.4901,148986.0
2018-03-16 13:10:00,51.46,51.48,51.42,51.46,86280.0,43.4985,43.5154,43.4647,43.4985,86280.0
2018-03-16 13:15:00,51.47,51.48,51.42,51.43,55221.0,43.507,43.5154,43.4647,43.4731,55221.0
2018-03-16 13:20:00,51.43,51.47,51.4,51.42,95896.0,43.4731,43.507,43.4478,43.4647,95896.0
2018-03-16 13:25:00,51.42,51.45,51.38,51.42,82382.0,43.4647,43.4901,43.4309,43.4647,82382.0
2018-03-16 13:30:00,51.41,51.45,51.38,51.44,149451.0,43.4562,43.4901,43.4309,43.4816,149451.0
2018-03-16 13:35:00,51.44,51.44,51.41,51.43,128720.0,43.4816,43.4816,43.4562,43.4731,128720.0
2018-03-16 13:40:00,51.43,51.45,51.37,51.38,112182.0,43.4731,43.4901,43.4224,43.4309,112182.0
2018-03-16 13:45:00,51.37,51.42,51.35,51.36,132758.0,43.4224,43.4647,43.4055,43.414,132758.0
2018-03-16 13:50:00,51.37,51.41,51.34,51.35,131847.0,43.4224,43.4562,43.3971,43.4055,131847.0
2018-03-16 13:55:00,51.35,51.37,51.34,51.37,92787.0,43.4055,43.4224,43.3971,43.4224,92787.0
2018-03-16 14:00:00,51.38,51.39,51.35,51.36,101312.0,43.4309,43.4393,43.4055,43.414,101312.0
2018-03-16 14:05:00,51.36,51.43,51.34,51.43,318108.0,43.414,43.4731,43.3971,43.4731,318108.0
2018-03-16 14:10:00,51.43,51.45,51.4,51.44,146711.0,43.4731,43.4901,43.4478,43.4816,146711.0
2018-03-16 14:15:00,51.44,51.45,51.39,51.41,103597.0,43.4816,43.4901,43.4393,43.4562,103597.0
2018-03-16 14:20:00,51.41,51.42,51.38,51.42,88845.0,43.4562,43.4647,43.4309,43.4647,88845.0
2018-03-16 14:25:00,51.42,51.43,51.39,51.39,182558.0,43.4647,43.4731,43.4393,43.4393,182558.0
2018-03-16 14:30:00,51.39,51.4,51.37,51.39,119109.0,43.4393,43.4478,43.4224,43.4393,119109.0
2018-03-16 14:35:00,51.4,51.45,51.39,51.43,138719.0,43.4478,43.4901,43.4393,43.4731,138719.0
2018-03-16 14:40:00,51.43,51.43,51.39,51.4,87336.0,43.4731,43.4731,43.4393,43.4478,87336.0
2018-03-16 14:45:00,51.39,51.41,51.37,51.39,71288.0,43.4393,43.4562,43.4224,43.4393,71288.0
2018-03-16 14:50:00,51.39,51.42,51.36,51.4,163358.0,43.4393,43.4647,43.414,43.4478,163358.0
2018-03-16 14:55:00,51.4,51.42,51.36,51.36,149019.0,43.4478,43.4647,43.414,43.414,149019.0
2018-03-16 15:00:00,51.37,51.42,51.35,51.4,138375.0,43.4224,43.4647,43.4055,43.4478,138375.0
2018-03-16 15:05:00,51.39,51.41,51.34,51.37,104946.0,43.4393,43.4562,43.3971,43.4224,104946.0
2018-03-16 15:10:00,51.38,51.4,51.33,51.36,126500.0,43.4309,43.4478,43.3886,43.414,126500.0
2018-03-16 15:15:00,51.36,51.37,51.31,51.33,140695.0,43.414,43.4224,43.3717,43.3886,140695.0
2018-03-16 15:20:00,51.33,51.36,51.28,51.28,275903.0,43.3886,43.414,43.3464,43.3464,275903.0
2018-03-16 15:25:00,51.29,51.34,51.28,51.31,301276.0,43.3548,43.3971,43.3464,43.3717,301276.0
2018-03-16 15:30:00,51.32,51.37,51.28,51.37,428792.0,43.3802,43.4224,43.3464,43.4224,428792.0
2018-03-16 15:35:00,51.37,51.38,51.31,51.36,345814.0,43.4224,43.4309,43.3717,43.414,345814.0
2018-03-16 15:40:00,51.36,51.39,51.29,51.36,412651.0,43.414,43.4393,43.3548,43.414,412651.0
2018-03-16 15:45:00,51.36,51.36,51.29,51.3,416975.0,43.414,43.414,43.3548,43.3633,416975.0
2018-03-16 15:50:00,51.3,51.38,51.28,51.37,498459.0,43.3633,43.4309,43.3464,43.4224,498459.0
2018-03-16 15:55:00,51.38,51.4,51.1,51.14,2320306.0,43.4309,43.4478,43.1942,43.228,2320306.0
2018-03-19 09:30:00,50.75,50.82,50.5,50.74,868860.0,42.8984,42.9575,42.687,42.8899,868860.0
2018-03-19 09:35:00,50.74,50.82,50.61,50.79,499729.0,42.8899,42.9575,42.78,42.9322,499729.0
2018-03-19 09:40:00,50.8,50.85,50.66,50.67,451779.0,42.9406,42.9829,42.8223,42.8307,451779.0
2018-03-19 09:45:00,50.67,50.95,50.63,50.95,435311.0,42.8307,43.0674,42.7969,43.0674,435311.0
2018-03-19 09:50:00,50.95,51.23,50.87,50.9,579868.0,43.0674,43.3041,42.9998,43.0251,579868.0
2018-03-19 09:55:00,50.91,51.07,50.91,50.98,253121.0,43.0336,43.1688,43.0336,43.0928,253121.0
2018-03-19 10:00:00,50.98,51.05,50.87,50.92,305791.0,43.0928,43.1519,42.9998,43.0421,305791.0
2018-03-19 10:05:00,50.92,50.99,50.86,50.93,307417.0,43.0421,43.1012,42.9913,43.0505,307417.0
2018-03-19 10:10:00,50.93,50.93,50.79,50.87,341284.0,43.0505,43.0505,42.9322,42.9998,341284.0
2018-03-19 10:15:00,50.86,50.96,50.82,50.96,182460.0,42.9913,43.0759,42.9575,43.0759,182460.0
2018-03-19 10:20:00,50.96,50.98,50.86,50.94,212822.0,43.0759,43.0928,42.9913,43.059,212822.0
2018-03-19 10:25:00,50.94,50.99,50.89,50.92,155515.0,43.059,43.1012,43.0167,43.0421,155515.0
2018-03-19 10:30:00,50.92,50.99,50.83,50.97,186338.0,43.0421,43.1012,42.966,43.0843,186338.0
2018-03-19 10:35:00,50.97,51.01,50.9,50.91,254611.0,43.0843,43.1181,43.0251,43.0336,254611.0
2018-03-19 10:40:00,50.91,50.92,50.71,50.72,319977.0,43.0336,43.0421,42.8645,42.873,319977.0
2018-03-19 10:45:00,50.72,50.82,50.71,50.77,241760.0,42.873,42.9575,42.8645,42.9153,241760.0
2018-03-19 10:50:00,50.76,50.81,50.7,50.71,251383.0,42.9068,42.9491,42.8561,42.8645,251383.0
2018-03-19 10:55:00,50.71,50.75,50.64,50.69,286035.0,42.8645,42.8984,42.8054,42.8476,286035.0
2018-03-19 11:00:00,50.68,50.74,50.61,50.61,423077.0,42.8392,42.8899,42.78,42.78,423077.0
2018-03-19 11:05:00,50.61,50.68,50.59,50.64,211294.0,42.78,42.8392,42.7631,42.8054,211294.0
2018-03-19 11:10:00,50.64,50.67,50.47,50.51,469805.0,42.8054,42.8307,42.6617,42.6955,469805.0
2018-03-19 11:15:00,50.52,50.52,50.41,50.46,272667.0,42.7039,42.7039,42.611,42.6532,272667.0
2018-03-19 11:20:00,50.46,50.54,50.42,50.5,156755.0,42.6532,42.7208,42.6194,42.687,156755.0
2018-03-19 11:25:00,50.5,50.58,50.46,50.56,230761.0,42.687,42.7547,42.6532,42.7377,230761.0
2018-03-19 11:30:00,50.56,50.56,50.47,50.54,203437.0,42.7377,42.7377,42.6617,42.7208,203437.0
2018-03-19 11:35:00,50.54,50.54,50.45,50.46,261894.0,42.7208,42.7208,42.6448,42.6532,261894.0
2018-03-19 11:40:00,50.45,50.46,50.3,50.32,434348.0,42.6448,42.6532,42.518,42.5349,434348.0
2018-03-19 11:45:00,50.31,50.36,50.25,50.27,349019.0,42.5264,42.5687,42.4757,42.4926,349019.0
2018-03-19 11:50:00,50.27,50.34,50.24,50.24,326090.0,42.4926,42.5518,42.4673,42.4673,326090.0
2018-03-19 11:55:00,50.25,50.26,50.05,50.12,389591.0,42.4757,42.4842,42.3067,42.3658,389591.0
2018-03-19 12:00:00,50.13,50.15,50.01,50.1,491026.0,42.3743,42.3912,42.2728,42.3489,491026.0
2018-03-19 12:05:00,50.11,50.16,50.03,50.03,323798.0,42.3574,42.3996,42.2897,42.2897,323798.0
2018-03-19 12:10:00,50.04,50.08,49.93,49.99,416225.0,42.2982,42.332,42.2052,42.2559,416225.0
2018-03-19 12:15:00,49.99,50.08,49.95,50.02,280040.0,42.2559,42.332,42.2221,42.2813,280040.0
2018-03-19 12:20:00,50.02,50.22,49.99,50.2,188810.0,42.2813,42.4503,42.2559,42.4334,188810.0
2018-03-19 12:25:00,50.2,50.27,50.15,50.26,182851.0,42.4334,42.4926,42.3912,42.4842,182851.0
2018-03-19 12:30:00,50.26,50.31,50.08,50.15,198271.0,42.4842,42.5264,42.332,42.3912,198271.0
2018-03-19 12:35:00,50.16,50.23,50.15,50.19,136008.0,42.3996,42.4588,42.3912,42.425,136008.0
2018-03-19 12:40:00,50.19,50.23,50.14,50.14,204130.0,42.425,42.4588,42.3827,42.3827,204130.0
2018-03-19 12:45:00,50.14,50.14,50.0,50.03,322798.0,42.3827,42.3827,42.2644,42.2897,322798.0
2018-03-19 12:50:00,50.02,50.18,50.01,50.18,224850.0,42.2813,42.4165,42.2728,42.4165,224850.0
2018-03-19 12:55:00,50.18,50.24,50.16,50.16,104219.0,42.4165,42.4673,42.3996,42.3996,104219.0
2018-03-19 13:00:00,50.16,50.22,50.12,50.13,210847.0,42.3996,42.4503,42.3658,42.3743,210847.0
2018-03-19 13:05:00,50.13,50.16,50.0,50.02,285931.0,42.3743,42.3996,42.2644,42.2813,285931.0
2018-03-19 13:10:00,50.02,50.08,49.98,50.07,280885.0,42.2813,42.332,42.2475,42.3236,280885.0
2018-03-19 13:15:00,50.06,50.12,50.03,50.09,140231.0,42.3151,42.3658,42.2897,42.3405,140231.0
2018-03-19 13:20:00,50.09,50.16,50.04,50.13,135511.0,42.3405,42.3996,42.2982,42.3743,135511.0
2018-03-19 13:25:00,50.14,50.14,50.0,50.1,242007.0,42.3827,42.3827,42.2644,42.3489,242007.0
2018-03-19 13:30:00,50.1,50.2,50.07,50.16,173046.0,42.3489,42.4334,42.3236,42.3996,173046.0
2018-03-19 13:35:00,50.16,50.39,50.15,50.39,215189.0,42.3996,42.594,42.3912,42.594,215189.0
2018-03-19 13:40:00,50.38,50.43,50.34,50.35,305280.0,42.5856,42.6279,42.5518,42.5602,305280.0
2018-03-19 13:45:00,50.35,50.41,50.33,50.35,228546.0,42.5602,42.611,42.5433,42.5602,228546.0
2018-03-19 13:50:00,50.36,50.36,50.25,50.29,212305.0,42.5687,42.5687,42.4757,42.5095,212305.0
2018-03-19 13:55:00,50.29,50.42,50.26,50.41,131701.0,42.5095,42.6194,42.4842,42.611,131701.0
2018-03-19 14:00:00,50.41,50.52,50.37,50.5,274494.0,42.611,42.7039,42.5771,42.687,274494.0
2018-03-19 14:05:00,50.5,50.51,50.45,50.47,159552.0,42.687,42.6955,42.6448,42.6617,159552.0
2018-03-19 14:10:00,50.47,50.53,50.44,50.48,158803.0,42.6617,42.7124,42.6363,42.6701,158803.0
2018-03-19 14:15:00,50.48,50.53,50.44,50.44,210130.0,42.6701,42.7124,42.6363,42.6363,210130.0
2018-03-19 14:20:00,50.44,50.46,50.35,50.38,188497.0,42.6363,42.6532,42.5602,42.5856,188497.0
2018-03-19 14:25:00,50.38,50.46,50.36,50.44,159287.0,42.5856,42.6532,42.5687,42.6363,159287.0
2018-03-19 14:30:00,50.44,50.44,50.36,50.37,177982.0,42.6363,42.6363,42.5687,42.5771,177982.0
2018-03-19 14:35:00,50.38,50.4,50.21,50.3,267679.0,42.5856,42.6025,42.4419,42.518,267679.0
2018-03-19 14:40:00,50.29,50.41,50.19,50.41,188625.0,42.5095,42.611,42.425,42.611,188625.0
2018-03-19 14:45:00,50.41,50.47,50.37,50.39,154463.0,42.611,42.6617,42.5771,42.594,154463.0
2018-03-19 14:50:00,50.39,50.51,50.37,50.5,190881.0,42.594,42.6955,42.5771,42.687,190881.0
2018-03-19 14:55:00,50.5,50.59,50.49,50.55,236501.0,42.687,42.7631,42.6786,42.7293,236501.0
2018-03-19 15:00:00,50.55,50.55,50.45,50.53,221119.0,42.7293,42.7293,42.6448,42.7124,221119.0
2018-03-19 15:05:00,50.53,50.62,50.46,50.52,270484.0,42.7124,42.7885,42.6532,42.7039,270484.0
2018-03-19 15:10:00,50.53,50.59,50.49,50.58,189841.0,42.7124,42.7631,42.6786,42.7547,189841.0
2018-03-19 15:15:00,50.58,50.75,50.56,50.74,263913.0,42.7547,42.8984,42.7377,42.8899,263913.0
2018-03-19 15:20:00,50.74,50.79,50.65,50.66,224326.0,42.8899,42.9322,42.8138,42.8223,224326.0
2018-03-19 15:25:00,50.66,50.7,50.62,50.63,166918.0,42.8223,42.8561,42.7885,42.7969,166918.0
2018-03-19 15:30:00,50.63,50.67,50.52,50.57,247362.0,42.7969,42.8307,42.7039,42.7462,247362.0
2018-03-19 15:35:00,50.57,50.66,50.53,50.65,206737.0,42.7462,42.8223,42.7124,42.8138,206737.0
2018-03-19 15:40:00,50.64,50.65,50.57,50.62,257311.0,42.8054,42.8138,42.7462,42.7885,257311.0
2018-03-19 15:45:00,50.62,50.81,50.61,50.76,547803.0,42.7885,42.9491,42.78,42.9068,547803.0
2018-03-19 15:50:00,50.76,50.78,50.66,50.78,557265.0,42.9068,42.9237,42.8223,42.9237,557265.0
2018-03-19 15:55:00,50.78,50.91,50.77,50.84,1157203.0,42.9237,43.0336,42.9153,42.9744,1157203.0
2018-03-20 09:30:00,50.88,51.21,50.85,51.19,656712.0,43.0082,43.2872,42.9829,43.2703,656712.0
2018-03-20 09:35:00,51.19,51.3,50.94,51.0,632377.0,43.2703,43.3633,43.059,43.1097,632377.0
2018-03-20 09:40:00,51.0,51.28,51.0,51.23,368425.0,43.1097,43.3464,43.1097,43.3041,368425.0
2018-03-20 09:45:00,51.22,51.3,51.16,51.26,335957.0,43.2956,43.3633,43.2449,43.3294,335957.0
2018-03-20 09:50:00,51.26,51.28,51.12,51.22,267016.0,43.3294,43.3464,43.2111,43.2956,267016.0
2018-03-20 09:55:00,51.21,51.21,51.09,51.1,395597.0,43.2872,43.2872,43.1857,43.1942,395597.0
2018-03-20 10:00:00,51.09,51.18,51.06,51.12,209798.0,43.1857,43.2618,43.1604,43.2111,209798.0
2018-03-20 10:05:00,51.12,51.17,51.07,51.12,179949.0,43.2111,43.2534,43.1688,43.2111,179949.0
2018-03-20 10:10:00,51.12,51.18,51.05,51.08,186535.0,43.2111,43.2618,43.1519,43.1773,186535.0
2018-03-20 10:15:00,51.08,51.17,51.0,51.15,196583.0,43.1773,43.2534,43.1097,43.2365,196583.0
2018-03-20 10:20:00,51.16,51.3,51.14,51.3,278508.0,43.2449,43.3633,43.228,43.3633,278508.0
2018-03-20 10:25:00,51.29,51.47,51.27,51.42,288387.0,43.3548,43.507,43.3379,43.4647,288387.0
2018-03-20 10:30:00,51.43,51.57,51.41,51.52,339478.0,43.4731,43.5915,43.4562,43.5492,339478.0
2018-03-20 10:35:00,51.52,51.56,51.34,51.48,352948.0,43.5492,43.583,43.3971,43.5154,352948.0
2018-03-20 10:40:00,51.48,51.5,51.38,51.39,183888.0,43.5154,43.5323,43.4309,43.4393,183888.0
2018-03-20 10:45:00,51.4,51.48,51.35,51.35,138819.0,43.4478,43.5154,43.4055,43.4055,138819.0
2018-03-20 10:50:00,51.35,51.52,51.34,51.5,195571.0,43.4055,43.5492,43.3971,43.5323,195571.0
2018-03-20 10:55:00,51.5,51.62,51.5,51.62,282072.0,43.5323,43.6338,43.5323,43.6338,282072.0
2018-03-20 11:00:00,51.63,51.7,51.6,51.68,218406.0,43.6422,43.7014,43.6168,43.6845,218406.0
2018-03-20 11:05:00,51.68,51.75,51.64,51.71,217900.0,43.6845,43.7436,43.6507,43.7098,217900.0
2018-03-20 11:10:00,51.7,51.78,51.65,51.66,294477.0,43.7014,43.769,43.6591,43.6676,294477.0
2018-03-20 11:15:00,51.67,51.79,51.66,51.75,331830.0,43.676,43.7775,43.6676,43.7436,331830.0
2018-03-20 11:20:00,51.75,51.79,51.71,51.74,171958.0,43.7436,43.7775,43.7098,43.7352,171958.0
2018-03-20 11:25:00,51.73,51.81,51.71,51.73,215580.0,43.7267,43.7944,43.7098,43.7267,215580.0
2018-03-20 11:30:00,51.74,51.77,51.64,51.66,234223.0,43.7352,43.7605,43.6507,43.6676,234223.0
2018-03-20 11:35:00,51.66,51.75,51.62,51.69,178617.0,43.6676,43.7436,43.6338,43.6929,178617.0
2018-03-20 11:40:00,51.69,51.7,51.47,51.54,276502.0,43.6929,43.7014,43.507,43.5661,276502.0
2018-03-20 11:45:00,51.54,51.55,51.4,51.42,257181.0,43.5661,43.5746,43.4478,43.4647,257181.0
2018-03-20 11:50:00,51.42,51.46,51.36,51.41,183486.0,43.4647,43.4985,43.414,43.4562,183486.0
2018-03-20 11:55:00,51.42,51.46,51.36,51.43,173265.0,43.4647,43.4985,43.414,43.4731,173265.0
2018-03-20 12:00:00,51.44,51.45,51.32,51.37,157737.0,43.4816,43.4901,43.3802,43.4224,157737.0
2018-03-20 12:05:00,51.37,51.46,51.35,51.4,119918.0,43.4224,43.4985,43.4055,43.4478,119918.0
2018-03-20 12:10:00,51.41,51.48,51.36,51.44,164163.0,43.4562,43.5154,43.414,43.4816,164163.0
2018-03-20 12:15:00,51.45,51.47,51.38,51.41,124512.0,43.4901,43.507,43.4309,43.4562,124512.0
2018-03-20 12:20:00,51.4,51.49,51.4,51.48,147395.0,43.4478,43.5239,43.4478,43.5154,147395.0
2018-03-20 12:25:00,51.48,51.54,51.48,51.51,200436.0,43.5154,43.5661,43.5154,43.5408,200436.0
2018-03-20 12:30:00,51.51,51.58,51.49,51.53,96960.0,43.5408,43.5999,43.5239,43.5577,96960.0
2018-03-20 12:35:00,51.54,51.55,51.43,51.44,124050.0,43.5661,43.5746,43.4731,43.4816,124050.0
2018-03-20 12:40:00,51.45,51.53,51.44,51.49,100890.0,43.4901,43.5577,43.4816,43.5239,100890.0
2018-03-20 12:45:00,51.48,51.49,51.4,51.46,105729.0,43.5154,43.5239,43.4478,43.4985,105729.0
2018-03-20 12:50:00,51.45,51.49,51.43,51.48,82638.0,43.4901,43.5239,43.4731,43.5154,82638.0
2018-03-20 12:55:00,51.48,51.5,51.43,51.45,86516.0,43.5154,43.5323,43.4731,43.4901,86516.0
2018-03-20 13:00:00,51.45,51.52,51.42,51.51,73363.0,43.4901,43.5492,43.4647,43.5408,73363.0
2018-03-20 13:05:00,51.51,51.57,51.5,51.52,153369.0,43.5408,43.5915,43.5323,43.5492,153369.0
2018-03-20 13:10:00,51.51,51.54,51.47,51.48,109164.0,43.5408,43.5661,43.507,43.5154,109164.0
2018-03-20 13:15:00,51.48,51.49,51.44,51.46,111862.0,43.5154,43.5239,43.4816,43.4985,111862.0
2018-03-20 13:20:00,51.45,51.51,51.41,51.48,299803.0,43.4901,43.5408,43.4562,43.5154,299803.0
2018-03-20 13:25:00,51.49,51.5,51.43,51.45,128713.0,43.5239,43.5323,43.4731,43.4901,128713.0
2018-03-20 13:30:00,51.45,51.47,51.38,51.38,119208.0,43.4901,43.507,43.4309,43.4309,119208.0
2018-03-20 13:35:00,51.38,51.4,51.32,51.36,100526.0,43.4309,43.4478,43.3802,43.414,100526.0
2018-03-20 13:40:00,51.36,51.37,51.31,51.33,93828.0,43.414,43.4224,43.3717,43.3886,93828.0
2018-03-20 13:45:00,51.34,51.35,51.26,51.33,118737.0,43.3971,43.4055,43.3294,43.3886,118737.0
2018-03-20 13:50:00,51.34,51.36,51.29,51.32,140060.0,43.3971,43.414,43.3548,43.3802,140060.0
2018-03-20 13:55:00,51.32,51.34,51.26,51.27,83977.0,43.3802,43.3971,43.3294,43.3379,83977.0
2018-03-20 14:00:00,51.28,51.39,51.23,51.39,159382.0,43.3464,43.4393,43.3041,43.4393,159382.0
2018-03-20 14:05:00,51.39,51.42,51.35,51.36,150221.0,43.4393,43.4647,43.4055,43.414,150221.0
2018-03-20 14:10:00,51.37,51.42,51.35,51.38,166506.0,43.4224,43.4647,43.4055,43.4309,166506.0
2018-03-20 14:15:00,51.37,51.49,51.36,51.48,159823.0,43.4224,43.5239,43.414,43.5154,159823.0
2018-03-20 14:20:00,51.48,51.53,51.45,51.48,142609.0,43.5154,43.5577,43.4901,43.5154,142609.0
2018-03-20 14:25:00,51.48,51.5,51.43,51.48,114714.0,43.5154,43.5323,43.4731,43.5154,114714.0
2018-03-20 14:30:00,51.48,51.5,51.41,51.42,112097.0,43.5154,43.5323,43.4562,43.4647,112097.0
2018-03-20 14:35:00,51.42,51.49,51.42,51.48,108736.0,43.4647,43.5239,43.4647,43.5154,108736.0
2018-03-20 14:40:00,51.47,51.5,51.44,51.49,120445.0,43.507,43.5323,43.4816,43.5239,120445.0
2018-03-20 14:45:00,51.5,51.57,51.48,51.55,154643.0,43.5323,43.5915,43.5154,43.5746,154643.0
2018-03-20 14:50:00,51.56,51.62,51.53,51.55,182051.0,43.583,43.6338,43.5577,43.5746,182051.0
2018-03-20 14:55:00,51.55,51.61,51.52,51.59,182049.0,43.5746,43.6253,43.5492,43.6084,182049.0
2018-03-20 15:00:00,51.59,51.77,51.58,51.72,322646.0,43.6084,43.7605,43.5999,43.7183,322646.0
2018-03-20 15:05:00,51.72,51.79,51.67,51.69,243243.0,43.7183,43.7775,43.676,43.6929,243243.0
2018-03-20 15:10:00,51.7,51.72,51.64,51.68,187060.0,43.7014,43.7183,43.6507,43.6845,187060.0
2018-03-20 15:15:00,51.68,51.78,51.66,51.72,310246.0,43.6845,43.769,43.6676,43.7183,310246.0
2018-03-20 15:20:00,51.71,51.79,51.71,51.74,290459.0,43.7098,43.7775,43.7098,43.7352,290459.0
2018-03-20 15:25:00,51.73,51.76,51.71,51.73,219188.0,43.7267,43.7521,43.7098,43.7267,219188.0
2018-03-20 15:30:00,51.72,51.76,51.67,51.72,259445.0,43.7183,43.7521,43.676,43.7183,259445.0
2018-03-20 15:35:00,51.72,51.73,51.64,51.67,313537.0,43.7183,43.7267,43.6507,43.676,313537.0
2018-03-20 15:40:00,51.67,51.73,51.66,51.68,334529.0,43.676,43.7267,43.6676,43.6845,334529.0
2018-03-20 15:45:00,51.68,51.72,51.64,51.66,433686.0,43.6845,43.7183,43.6507,43.6676,433686.0
2018-03-20 15:50:00,51.61,51.64,51.55,51.56,528306.0,43.6253,43.6507,43.5746,43.583,528306.0
2018-03-20 15:55:00,51.56,51.58,51.51,51.55,843054.0,43.583,43.5999,43.5408,43.5746,843054.0
2018-03-21 09:30:00,51.55,51.78,51.53,51.7,517838.0,43.5746,43.769,43.5577,43.7014,517838.0
2018-03-21 09:35:00,51.7,51.7,51.57,51.66,189244.0,43.7014,43.7014,43.5915,43.6676,189244.0
2018-03-21 09:40:00,51.67,51.79,51.62,51.72,376522.0,43.676,43.7775,43.6338,43.7183,376522.0
2018-03-21 09:45:00,51.71,51.72,51.6,51.62,209240.0,43.7098,43.7183,43.6168,43.6338,209240.0
2018-03-21 09:50:00,51.63,51.69,51.54,51.67,237727.0,43.6422,43.6929,43.5661,43.676,237727.0
2018-03-21 09:55:00,51.66,51.67,51.54,51.56,139783.0,43.6676,43.676,43.5661,43.583,139783.0
2018-03-21 10:00:00,51.56,51.63,51.52,51.61,205449.0,43.583,43.6422,43.5492,43.6253,205449.0
2018-03-21 10:05:00,51.62,51.68,51.55,51.65,282612.0,43.6338,43.6845,43.5746,43.6591,282612.0
2018-03-21 10:10:00,51.65,51.69,51.58,51.59,141788.0,43.6591,43.6929,43.5999,43.6084,141788.0
2018-03-21 10:15:00,51.59,51.68,51.56,51.65,230414.0,43.6084,43.6845,43.583,43.6591,230414.0
2018-03-21 10:20:00,51.66,51.68,51.59,51.63,117092.0,43.6676,43.6845,43.6084,43.6422,117092.0
2018-03-21 10:25:00,51.62,51.65,51.57,51.59,75039.0,43.6338,43.6591,43.5915,43.6084,75039.0
2018-03-21 10:30:00,51.59,51.62,51.55,51.58,143830.0,43.6084,43.6338,43.5746,43.5999,143830.0
2018-03-21 10:35:00,51.59,51.62,51.53,51.6,158561.0,43.6084,43.6338,43.5577,43.6168,158561.0
2018-03-21 10:40:00,51.61,51.63,51.55,51.62,128991.0,43.6253,43.6422,43.5746,43.6338,128991.0
2018-03-21 10:45:00,51.62,51.65,51.56,51.58,140036.0,43.6338,43.6591,43.583,43.5999,140036.0
2018-03-21 10:50:00,51.59,51.62,51.55,51.57,123181.0,43.6084,43.6338,43.5746,43.5915,123181.0
2018-03-21 10:55:00,51.57,51.62,51.54,51.57,146416.0,43.5915,43.6338,43.5661,43.5915,146416.0
2018-03-21 11:00:00,51.58,51.62,51.55,51.57,109458.0,43.5999,43.6338,43.5746,43.5915,109458.0
2018-03-21 11:05:00,51.57,51.64,51.57,51.61,155878.0,43.5915,43.6507,43.5915,43.6253,155878.0
2018-03-21 11:10:00,51.61,51.62,51.58,51.62,101232.0,43.6253,43.6338,43.5999,43.6338,101232.0
2018-03-21 11:15:00,51.62,51.76,51.61,51.72,223733.0,43.6338,43.7521,43.6253,43.7183,223733.0
2018-03-21 11:20:00,51.72,51.72,51.67,51.68,247099.0,43.7183,43.7183,43.676,43.6845,247099.0
2018-03-21 11:25:00,51.69,51.75,51.67,51.72,206111.0,43.6929,43.7436,43.676,43.7183,206111.0
2018-03-21 11:30:00,51.73,51.75,51.67,51.71,173181.0,43.7267,43.7436,43.676,43.7098,173181.0
2018-03-21 11:35:00,51.71,51.73,51.67,51.7,231098.0,43.7098,43.7267,43.676,43.7014,231098.0
2018-03-21 11:40:00,51.7,51.71,51.65,51.67,142535.0,43.7014,43.7098,43.6591,43.676,142535.0
2018-03-21 11:45:00,51.67,51.69,51.65,51.68,111289.0,43.676,43.6929,43.6591,43.6845,111289.0
2018-03-21 11:50:00,51.67,51.76,51.67,51.75,297940.0,43.676,43.7521,43.676,43.7436,297940.0
2018-03-21 11:55:00,51.75,51.8,51.67,51.67,239123.0,43.7436,43.7859,43.676,43.676,239123.0
2018-03-21 12:00:00,51.67,51.69,51.65,51.66,123198.0,43.676,43.6929,43.6591,43.6676,123198.0
2018-03-21 12:05:00,51.66,51.7,51.64,51.67,121079.0,43.6676,43.7014,43.6507,43.676,121079.0
2018-03-21 12:10:00,51.66,51.68,51.59,51.6,134905.0,43.6676,43.6845,43.6084,43.6168,134905.0
2018-03-21 12:15:00,51.6,51.64,51.59,51.64,118157.0,43.6168,43.6507,43.6084,43.6507,118157.0
2018-03-21 12:20:00,51.64,51.68,51.63,51.68,88070.0,43.6507,43.6845,43.6422,43.6845,88070.0
2018-03-21 12:25:00,51.67,51.68,51.64,51.67,72007.0,43.676,43.6845,43.6507,43.676,72007.0
2018-03-21 12:30:00,51.67,51.67,51.63,51.64,58525.0,43.676,43.676,43.6422,43.6507,58525.0
2018-03-21 12:35:00,51.64,51.67,51.63,51.66,82187.0,43.6507,43.676,43.6422,43.6676,82187.0
2018-03-21 12:40:00,51.66,51.7,51.66,51.66,62094.0,43.6676,43.7014,43.6676,43.6676,62094.0
2018-03-21 12:45:00,51.66,51.68,51.63,51.68,56619.0,43.6676,43.6845,43.6422,43.6845,56619.0
2018-03-21 12:50:00,51.67,51.68,51.66,51.66,50610.0,43.676,43.6845,43.6676,43.6676,50610.0
2018-03-21 12:55:00,51.66,51.71,51.66,51.7,86668.0,43.6676,43.7098,43.6676,43.7014,86668.0
2018-03-21 13:00:00,51.7,51.7,51.66,51.69,144032.0,43.7014,43.7014,43.6676,43.6929,144032.0
2018-03-21 13:05:00,51.68,51.71,51.63,51.7,166196.0,43.6845,43.7098,43.6422,43.7014,166196.0
2018-03-21 13:10:00,51.69,51.78,51.67,51.73,297397.0,43.6929,43.769,43.676,43.7267,297397.0
2018-03-21 13:15:00,51.73,51.75,51.71,51.74,192501.0,43.7267,43.7436,43.7098,43.7352,192501.0
2018-03-21 13:20:00,51.74,51.76,51.71,51.74,155136.0,43.7352,43.7521,43.7098,43.7352,155136.0
2018-03-21 13:25:00,51.74,51.76,51.71,51.73,151137.0,43.7352,43.7521,43.7098,43.7267,151137.0
2018-03-21 13:30:00,51.73,51.73,51.71,51.73,147856.0,43.7267,43.7267,43.7098,43.7267,147856.0
2018-03-21 13:35:00,51.72,51.73,51.64,51.65,128389.0,43.7183,43.7267,43.6507,43.6591,128389.0
2018-03-21 13:40:00,51.66,51.73,51.64,51.71,155549.0,43.6676,43.7267,43.6507,43.7098,155549.0
2018-03-21 13:45:00,51.72,51.73,51.71,51.72,110367.0,43.7183,43.7267,43.7098,43.7183,110367.0
2018-03-21 13:50:00,51.72,51.73,51.69,51.73,167720.0,43.7183,43.7267,43.6929,43.7267,167720.0
2018-03-21 13:55:00,51.72,51.75,51.7,51.73,250789.0,43.7183,43.7436,43.7014,43.7267,250789.0
2018-03-21 14:00:00,51.73,51.95,51.56,51.71,958098.0,43.7267,43.9127,43.583,43.7098,958098.0
2018-03-21 14:05:00,51.73,51.96,51.68,51.94,382371.0,43.7267,43.9211,43.6845,43.9042,382371.0
2018-03-21 14:10:00,51.94,51.94,51.81,51.9,589966.0,43.9042,43.9042,43.7944,43.8704,589966.0
2018-03-21 14:15:00,51.91,52.17,51.88,52.0,823460.0,43.8789,44.0987,43.8535,43.955,823460.0
2018-03-21 14:20:00,52.01,52.02,51.76,51.81,476376.0,43.9634,43.9719,43.7521,43.7944,476376.0
2018-03-21 14:25:00,51.81,51.85,51.65,51.79,328018.0,43.7944,43.8282,43.6591,43.7775,328018.0
2018-03-21 14:30:00,51.79,51.8,51.58,51.73,257801.0,43.7775,43.7859,43.5999,43.7267,257801.0
2018-03-21 14:35:00,51.73,51.75,51.57,51.59,259751.0,43.7267,43.7436,43.5915,43.6084,259751.0
2018-03-21 14:40:00,51.59,51.63,51.42,51.59,284646.0,43.6084,43.6422,43.4647,43.6084,284646.0
2018-03-21 14:45:00,51.6,51.6,51.36,51.38,264932.0,43.6168,43.6168,43.414,43.4309,264932.0
2018-03-21 14:50:00,51.38,51.39,51.17,51.33,303777.0,43.4309,43.4393,43.2534,43.3886,303777.0
2018-03-21 14:55:00,51.33,51.44,51.3,51.42,212843.0,43.3886,43.4816,43.3633,43.4647,212843.0
2018-03-21 15:00:00,51.41,51.6,51.39,51.54,233343.0,43.4562,43.6168,43.4393,43.5661,233343.0
2018-03-21 15:05:00,51.55,51.58,51.43,51.57,220557.0,43.5746,43.5999,43.4731,43.5915,220557.0
2018-03-21 15:10:00,51.57,51.8,51.48,51.79,268474.0,43.5915,43.7859,43.5154,43.7775,268474.0
2018-03-21 15:15:00,51.79,51.8,51.61,51.67,214838.0,43.7775,43.7859,43.6253,43.676,214838.0
2018-03-21 15:20:00,51.67,51.77,51.67,51.71,210012.0,43.676,43.7605,43.676,43.7098,210012.0
2018-03-21 15:25:00,51.72,51.73,51.6,51.62,176485.0,43.7183,43.7267,43.6168,43.6338,176485.0
2018-03-21 15:30:00,51.62,51.73,51.57,51.69,226551.0,43.6338,43.7267,43.5915,43.6929,226551.0
2018-03-21 15:35:00,51.69,51.82,51.68,51.76,268997.0,43.6929,43.8028,43.6845,43.7521,268997.0
2018-03-21 15:40:00,51.75,51.78,51.68,51.69,332051.0,43.7436,43.769,43.6845,43.6929,332051.0
2018-03-21 15:45:00,51.69,51.8,51.64,51.7,371116.0,43.6929,43.7859,43.6507,43.7014,371116.0
2018-03-21 15:50:00,51.7,51.71,51.53,51.58,383519.0,43.7014,43.7098,43.5577,43.5999,383519.0
2018-03-21 15:55:00,51.58,51.65,51.55,51.58,690515.0,43.5999,43.6591,43.5746,43.5999,690515.0
2018-03-22 09:30:00,50.73,51.18,50.6,51.14,923884.0,42.8814,43.2618,42.7716,43.228,923884.0
2018-03-22 09:35:00,51.14,51.5,51.1,51.42,634414.0,43.228,43.5323,43.1942,43.4647,634414.0
2018-03-22 09:40:00,51.41,51.64,51.4,51.48,448481.0,43.4562,43.6507,43.4478,43.5154,448481.0
2018-03-22 09:45:00,51.48,51.68,51.44,51.67,424576.0,43.5154,43.6845,43.4816,43.676,424576.0
2018-03-22 09:50:00,51.68,51.75,51.52,51.55,369678.0,43.6845,43.7436,43.5492,43.5746,369678.0
2018-03-22 09:55:00,51.54,51.68,51.53,51.6,221179.0,43.5661,43.6845,43.5577,43.6168,221179.0
2018-03-22 10:00:00,51.6,51.63,51.48,51.61,326373.0,43.6168,43.6422,43.5154,43.6253,326373.0
2018-03-22 10:05:00,51.62,51.79,51.6,51.71,283031.0,43.6338,43.7775,43.6168,43.7098,283031.0
2018-03-22 10:10:00,51.72,51.91,51.66,51.91,333644.0,43.7183,43.8789,43.6676,43.8789,333644.0
2018-03-22 10:15:00,51.9,51.92,51.72,51.75,386626.0,43.8704,43.8873,43.7183,43.7436,386626.0
2018-03-22 10:20:00,51.75,51.82,51.72,51.82,194676.0,43.7436,43.8028,43.7183,43.8028,194676.0
2018-03-22 10:25:00,51.82,51.93,51.81,51.82,247958.0,43.8028,43.8958,43.7944,43.8028,247958.0
2018-03-22 10:30:00,51.81,51.96,51.78,51.94,325123.0,43.7944,43.9211,43.769,43.9042,325123.0
2018-03-22 10:35:00,51.94,51.95,51.77,51.89,347362.0,43.9042,43.9127,43.7605,43.862,347362.0
2018-03-22 10:40:00,51.89,51.9,51.7,51.76,227682.0,43.862,43.8704,43.7014,43.7521,227682.0
2018-03-22 10:45:00,51.76,51.79,51.57,51.63,306497.0,43.7521,43.7775,43.5915,43.6422,306497.0
2018-03-22 10:50:00,51.63,51.63,51.48,51.55,314650.0,43.6422,43.6422,43.5154,43.5746,314650.0
2018-03-22 10:55:00,51.55,51.56,51.36,51.49,365826.0,43.5746,43.583,43.414,43.5239,365826.0
2018-03-22 11:00:00,51.49,51.57,51.45,51.53,303386.0,43.5239,43.5915,43.4901,43.5577,303386.0
2018-03-22 11:05:00,51.54,51.6,51.51,51.56,180668.0,43.5661,43.6168,43.5408,43.583,180668.0
2018-03-22 11:10:00,51.57,51.63,51.5,51.52,257763.0,43.5915,43.6422,43.5323,43.5492,257763.0
2018-03-22 11:15:00,51.52,51.62,51.5,51.54,250941.0,43.5492,43.6338,43.5323,43.5661,250941.0
2018-03-22 11:20:00,51.54,51.54,51.34,51.41,439584.0,43.5661,43.5661,43.3971,43.4562,439584.0
2018-03-22 11:25:00,51.41,51.46,51.3,51.39,286239.0,43.4562,43.4985,43.3633,43.4393,286239.0
2018-03-22 11:30:00,51.4,51.45,51.23,51.28,372388.0,43.4478,43.4901,43.3041,43.3464,372388.0
2018-03-22 11:35:00,51.28,51.31,51.16,51.21,192327.0,43.3464,43.3717,43.2449,43.2872,192327.0
2018-03-22 11:40:00,51.21,51.24,51.04,51.16,407772.0,43.2872,43.3125,43.1435,43.2449,407772.0
2018-03-22 11:45:00,51.15,51.24,51.06,51.17,449444.0,43.2365,43.3125,43.1604,43.2534,449444.0
2018-03-22 11:50:00,51.16,51.3,51.13,51.29,244043.0,43.2449,43.3633,43.2196,43.3548,244043.0
2018-03-22 11:55:00,51.29,51.33,51.18,51.21,177567.0,43.3548,43.3886,43.2618,43.2872,177567.0
2018-03-22 12:00:00,51.2,51.25,51.11,51.2,269356.0,43.2787,43.321,43.2027,43.2787,269356.0
2018-03-22 12:05:00,51.2,51.23,51.1,51.12,398417.0,43.2787,43.3041,43.1942,43.2111,398417.0
2018-03-22 12:10:00,51.12,51.15,51.01,51.06,292365.0,43.2111,43.2365,43.1181,43.1604,292365.0
2018-03-22 12:15:00,51.05,51.31,50.97,51.2,443760.0,43.1519,43.3717,43.0843,43.2787,443760.0
2018-03-22 12:20:00,51.19,51.32,51.18,51.23,295041.0,43.2703,43.3802,43.2618,43.3041,295041.0
2018-03-22 12:25:00,51.23,51.44,51.22,51.4,377807.0,43.3041,43.4816,43.2956,43.4478,377807.0
2018-03-22 12:30:00,51.4,51.44,51.29,51.35,250205.0,43.4478,43.4816,43.3548,43.4055,250205.0
2018-03-22 12:35:00,51.35,51.43,51.25,51.26,400217.0,43.4055,43.4731,43.321,43.3294,400217.0
2018-03-22 12:40:00,51.27,51.29,51.18,51.2,132821.0,43.3379,43.3548,43.2618,43.2787,132821.0
2018-03-22 12:45:00,51.2,51.27,51.16,51.23,196401.0,43.2787,43.3379,43.2449,43.3041,196401.0
2018-03-22 12:50:00,51.24,51.35,51.22,51.3,218108.0,43.3125,43.4055,43.2956,43.3633,218108.0
2018-03-22 12:55:00,51.31,51.38,51.22,51.27,161377.0,43.3717,43.4309,43.2956,43.3379,161377.0
2018-03-22 13:00:00,51.26,51.26,51.06,51.13,314511.0,43.3294,43.3294,43.1604,43.2196,314511.0
2018-03-22 13:05:00,51.12,51.18,51.06,51.17,148184.0,43.2111,43.2618,43.1604,43.2534,148184.0
2018-03-22 13:10:00,51.16,51.22,51.08,51.22,153072.0,43.2449,43.2956,43.1773,43.2956,153072.0
2018-03-22 13:15:00,51.23,51.25,51.16,51.16,132116.0,43.3041,43.321,43.2449,43.2449,132116.0
2018-03-22 13:20:00,51.16,51.36,51.12,51.32,203416.0,43.2449,43.414,43.2111,43.3802,203416.0
2018-03-22 13:25:00,51.32,51.45,51.31,51.44,432705.0,43.3802,43.4901,43.3717,43.4816,432705.0
2018-03-22 13:30:00,51.45,51.46,51.36,51.44,270540.0,43.4901,43.4985,43.414,43.4816,270540.0
2018-03-22 13:35:00,51.44,51.45,51.37,51.39,256052.0,43.4816,43.4901,43.4224,43.4393,256052.0
2018-03-22 13:40:00,51.38,51.4,51.33,51.36,146678.0,43.4309,43.4478,43.3886,43.414,146678.0
2018-03-22 13:45:00,51.36,51.39,51.29,51.31,204504.0,43.414,43.4393,43.3548,43.3717,204504.0
2018-03-22 13:50:00,51.3,51.34,51.24,51.25,137580.0,43.3633,43.3971,43.3125,43.321,137580.0
2018-03-22 13:55:00,51.25,51.32,51.21,51.31,135734.0,43.321,43.3802,43.2872,43.3717,135734.0
2018-03-22 14:00:00,51.3,51.35,51.23,51.26,164559.0,43.3633,43.4055,43.3041,43.3294,164559.0
2018-03-22 14:05:00,51.26,51.29,51.18,51.19,235568.0,43.3294,43.3548,43.2618,43.2703,235568.0
2018-03-22 14:10:00,51.19,51.31,51.16,51.3,127422.0,43.2703,43.3717,43.2449,43.3633,127422.0
2018-03-22 14:15:00,51.29,51.32,51.23,51.25,156409.0,43.3548,43.3802,43.3041,43.321,156409.0
2018-03-22 14:20:00,51.25,51.26,51.13,51.14,199764.0,43.321,43.3294,43.2196,43.228,199764.0
2018-03-22 14:25:00,51.14,51.17,51.04,51.05,168422.0,43.228,43.2534,43.1435,43.1519,168422.0
2018-03-22 14:30:00,51.05,51.14,51.01,51.13,220186.0,43.1519,43.228,43.1181,43.2196,220186.0
2018-03-22 14:35:00,51.13,51.25,51.11,51.25,136522.0,43.2196,43.321,43.2027,43.321,136522.0
2018-03-22 14:40:00,51.24,51.27,51.17,51.23,144978.0,43.3125,43.3379,43.2534,43.3041,144978.0
2018-03-22 14:45:00,51.24,51.35,51.19,51.32,176256.0,43.3125,43.4055,43.2703,43.3802,176256.0
2018-03-22 14:50:00,51.32,51.33,51.22,51.23,155829.0,43.3802,43.3886,43.2956,43.3041,155829.0
2018-03-22 14:55:00,51.23,51.23,51.14,51.18,293697.0,43.3041,43.3041,43.228,43.2618,293697.0
2018-03-22 15:00:00,51.19,51.3,51.15,51.26,190632.0,43.2703,43.3633,43.2365,43.3294,190632.0
2018-03-22 15:05:00,51.27,51.28,51.16,51.19,220660.0,43.3379,43.3464,43.2449,43.2703,220660.0
2018-03-22 15:10:00,51.18,51.22,51.13,51.17,327810.0,43.2618,43.2956,43.2196,43.2534,327810.0
2018-03-22 15:15:00,51.16,51.18,51.1,51.14,389712.0,43.2449,43.2618,43.1942,43.228,389712.0
2018-03-22 15:20:00,51.15,51.27,51.12,51.18,259753.0,43.2365,43.3379,43.2111,43.2618,259753.0
2018-03-22 15:25:00,51.19,51.2,51.05,51.06,360847.0,43.2703,43.2787,43.1519,43.1604,360847.0
2018-03-22 15:30:00,51.06,51.1,51.0,51.09,395308.0,43.1604,43.1942,43.1097,43.1857,395308.0
2018-03-22 15:35:00,51.09,51.1,50.99,51.0,447773.0,43.1857,43.1942,43.1012,43.1097,447773.0
2018-03-22 15:40:00,51.0,51.09,50.97,51.04,497322.0,43.1097,43.1857,43.0843,43.1435,497322.0
2018-03-22 15:45:00,51.04,51.07,50.89,51.05,1311375.0,43.1435,43.1688,43.0167,43.1519,1311375.0
2018-03-22 15:50:00,51.06,51.09,50.9,50.95,886600.0,43.1604,43.1857,43.0251,43.0674,886600.0
2018-03-22 15:55:00,50.94,51.0,50.8,50.83,1400749.0,43.059,43.1097,42.9406,42.966,1400749.0
2018-03-23 09:30:00,50.59,50.74,50.52,50.54,849053.0,42.7631,42.8899,42.7039,42.7208,849053.0
2018-03-23 09:35:00,50.54,50.54,50.19,50.2,590316.0,42.7208,42.7208,42.425,42.4334,590316.0
2018-03-23 09:40:00,50.19,50.21,49.88,49.89,556841.0,42.425,42.4419,42.163,42.1714,556841.0
2018-03-23 09:45:00,49.88,49.96,49.77,49.93,822330.0,42.163,42.2306,42.07,42.2052,822330.0
2018-03-23 09:50:00,49.94,50.09,49.85,50.04,496702.0,42.2137,42.3405,42.1376,42.2982,496702.0
2018-03-23 09:55:00,50.05,50.23,50.05,50.15,422370.0,42.3067,42.4588,42.3067,42.3912,422370.0
2018-03-23 10:00:00,50.16,50.26,50.15,50.24,413673.0,42.3996,42.4842,42.3912,42.4673,413673.0
2018-03-23 10:05:00,50.25,50.26,50.1,50.21,455411.0,42.4757,42.4842,42.3489,42.4419,455411.0
2018-03-23 10:10:00,50.21,50.4,50.15,50.31,376329.0,42.4419,42.6025,42.3912,42.5264,376329.0
2018-03-23 10:15:00,50.31,50.41,50.2,50.25,410523.0,42.5264,42.611,42.4334,42.4757,410523.0
2018-03-23 10:20:00,50.25,50.37,50.17,50.26,379924.0,42.4757,42.5771,42.4081,42.4842,379924.0
2018-03-23 10:25:00,50.27,50.53,50.26,50.52,647180.0,42.4926,42.7124,42.4842,42.7039,647180.0
2018-03-23 10:30:00,50.53,50.57,50.41,50.53,682924.0,42.7124,42.7462,42.611,42.7124,682924.0
2018-03-23 10:35:00,50.52,50.65,50.49,50.55,675855.0,42.7039,42.8138,42.6786,42.7293,675855.0
2018-03-23 10:40:00,50.54,50.71,50.54,50.6,545126.0,42.7208,42.8645,42.7208,42.7716,545126.0
2018-03-23 10:45:00,50.6,50.71,50.59,50.66,470019.0,42.7716,42.8645,42.7631,42.8223,470019.0
2018-03-23 10:50:00,50.66,50.81,50.56,50.75,507293.0,42.8223,42.9491,42.7377,42.8984,507293.0
2018-03-23 10:55:00,50.75,50.89,50.69,50.88,587417.0,42.8984,43.0167,42.8476,43.0082,587417.0
2018-03-23 11:00:00,50.88,50.94,50.73,50.8,463358.0,43.0082,43.059,42.8814,42.9406,463358.0
2018-03-23 11:05:00,50.78,50.8,50.59,50.59,434335.0,42.9237,42.9406,42.7631,42.7631,434335.0
2018-03-23 11:10:00,50.59,50.64,50.55,50.6,318848.0,42.7631,42.8054,42.7293,42.7716,318848.0
2018-03-23 11:15:00,50.6,50.7,50.54,50.65,411691.0,42.7716,42.8561,42.7208,42.8138,411691.0
2018-03-23 11:20:00,50.64,50.66,50.51,50.57,248523.0,42.8054,42.8223,42.6955,42.7462,248523.0
2018-03-23 11:25:00,50.57,50.76,50.54,50.59,477813.0,42.7462,42.9068,42.7208,42.7631,477813.0
2018-03-23 11:30:00,50.57,50.64,50.55,50.63,249648.0,42.7462,42.8054,42.7293,42.7969,249648.0
2018-03-23 11:35:00,50.64,50.68,50.45,50.47,386464.0,42.8054,42.8392,42.6448,42.6617,386464.0
2018-03-23 11:40:00,50.47,50.63,50.39,50.41,546436.0,42.6617,42.7969,42.594,42.611,546436.0
2018-03-23 11:45:00,50.41,50.47,50.33,50.39,334145.0,42.611,42.6617,42.5433,42.594,334145.0
2018-03-23 11:50:00,50.39,50.5,50.33,50.44,303046.0,42.594,42.687,42.5433,42.6363,303046.0
2018-03-23 11:55:00,50.44,50.44,50.24,50.27,331688.0,42.6363,42.6363,42.4673,42.4926,331688.0
2018-03-23 12:00:00,50.27,50.56,50.26,50.48,271458.0,42.4926,42.7377,42.4842,42.6701,271458.0
2018-03-23 12:05:00,50.48,50.65,50.45,50.59,386330.0,42.6701,42.8138,42.6448,42.7631,386330.0
2018-03-23 12:10:00,50.59,50.66,50.51,50.64,219750.0,42.7631,42.8223,42.6955,42.8054,219750.0
2018-03-23 12:15:00,50.63,50.68,50.5,50.55,275558.0,42.7969,42.8392,42.687,42.7293,275558.0
2018-03-23 12:20:00,50.55,50.62,50.5,50.61,189766.0,42.7293,42.7885,42.687,42.78,189766.0
2018-03-23 12:25:00,50.62,50.7,50.6,50.62,353382.0,42.7885,42.8561,42.7716,42.7885,353382.0
2018-03-23 12:30:00,50.62,50.64,50.56,50.57,280135.0,42.7885,42.8054,42.7377,42.7462,280135.0
2018-03-23 12:35:00,50.57,50.59,50.51,50.54,504025.0,42.7462,42.7631,42.6955,42.7208,504025.0
2018-03-23 12:40:00,50.55,50.56,50.45,50.46,603469.0,42.7293,42.7377,42.6448,42.6532,603469.0
2018-03-23 12:45:00,50.46,50.56,50.45,50.54,300852.0,42.6532,42.7377,42.6448,42.7208,300852.0
2018-03-23 12:50:00,50.54,50.57,50.38,50.45,295388.0,42.7208,42.7462,42.5856,42.6448,295388.0
2018-03-23 12:55:00,50.44,50.47,50.39,50.46,147640.0,42.6363,42.6617,42.594,42.6532,147640.0
2018-03-23 13:00:00,50.45,50.67,50.36,50.64,356559.0,42.6448,42.8307,42.5687,42.8054,356559.0
2018-03-23 13:05:00,50.64,50.78,50.61,50.76,186801.0,42.8054,42.9237,42.78,42.9068,186801.0
2018-03-23 13:10:00,50.77,50.87,50.72,50.73,284077.0,42.9153,42.9998,42.873,42.8814,284077.0
2018-03-23 13:15:00,50.73,50.78,50.66,50.77,190533.0,42.8814,42.9237,42.8223,42.9153,190533.0
2018-03-23 13:20:00,50.76,50.89,50.71,50.86,332464.0,42.9068,43.0167,42.8645,42.9913,332464.0
2018-03-23 13:25:00,50.86,50.88,50.72,50.75,219349.0,42.9913,43.0082,42.873,42.8984,219349.0
2018-03-23 13:30:00,50.76,50.88,50.68,50.75,386435.0,42.9068,43.0082,42.8392,42.8984,386435.0
2018-03-23 13:35:00,50.74,50.76,50.66,50.68,162553.0,42.8899,42.9068,42.8223,42.8392,162553.0
2018-03-23 13:40:00,50.69,50.71,50.61,50.65,159897.0,42.8476,42.8645,42.78,42.8138,159897.0
2018-03-23 13:45:00,50.66,50.76,50.62,50.75,220785.0,42.8223,42.9068,42.7885,42.8984,220785.0
2018-03-23 13:50:00,50.75,50.99,50.74,50.98,190149.0,42.8984,43.1012,42.8899,43.0928,190149.0
2018-03-23 13:55:00,50.98,50.99,50.84,50.86,276857.0,43.0928,43.1012,42.9744,42.9913,276857.0
2018-03-23 14:00:00,50.85,50.9,50.77,50.78,203052.0,42.9829,43.0251,42.9153,42.9237,203052.0
2018-03-23 14:05:00,50.79,50.8,50.69,50.79,195878.0,42.9322,42.9406,42.8476,42.9322,195878.0
2018-03-23 14:10:00,50.78,50.79,50.61,50.62,290978.0,42.9237,42.9322,42.78,42.7885,290978.0
2018-03-23 14:15:00,50.62,50.67,50.53,50.61,302238.0,42.7885,42.8307,42.7124,42.78,302238.0
2018-03-23 14:20:00,50.61,50.67,50.53,50.63,187092.0,42.78,42.8307,42.7124,42.7969,187092.0
2018-03-23 14:25:00,50.63,50.65,50.54,50.63,264020.0,42.7969,42.8138,42.7208,42.7969,264020.0
2018-03-23 14:30:00,50.63,50.64,50.43,50.5,232860.0,42.7969,42.8054,42.6279,42.687,232860.0
2018-03-23 14:35:00,50.49,50.53,50.41,50.52,185798.0,42.6786,42.7124,42.611,42.7039,185798.0
2018-03-23 14:40:00,50.52,50.61,50.46,50.51,178411.0,42.7039,42.78,42.6532,42.6955,178411.0
2018-03-23 14:45:00,50.52,50.53,50.36,50.39,250079.0,42.7039,42.7124,42.5687,42.594,250079.0
2018-03-23 14:50:00,50.4,50.44,50.32,50.41,236615.0,42.6025,42.6363,42.5349,42.611,236615.0
2018-03-23 14:55:00,50.4,50.4,50.05,50.11,397401.0,42.6025,42.6025,42.3067,42.3574,397401.0
2018-03-23 15:00:00,50.12,50.17,49.98,50.01,367023.0,42.3658,42.4081,42.2475,42.2728,367023.0
2018-03-23 15:05:00,50.01,50.12,49.95,49.99,313413.0,42.2728,42.3658,42.2221,42.2559,313413.0
2018-03-23 15:10:00,49.98,50.16,49.94,50.1,383397.0,42.2475,42.3996,42.2137,42.3489,383397.0
2018-03-23 15:15:00,50.1,50.29,50.09,50.12,362843.0,42.3489,42.5095,42.3405,42.3658,362843.0
2018-03-23 15:20:00,50.12,50.18,49.98,49.99,320693.0,42.3658,42.4165,42.2475,42.2559,320693.0
2018-03-23 15:25:00,49.99,50.11,49.98,49.99,342085.0,42.2559,42.3574,42.2475,42.2559,342085.0
2018-03-23 15:30:00,49.99,50.0,49.86,49.91,449517.0,42.2559,42.2644,42.146,42.1883,449517.0
2018-03-23 15:35:00,49.91,49.95,49.8,49.91,438484.0,42.1883,42.2221,42.0953,42.1883,438484.0
2018-03-23 15:40:00,49.92,49.98,49.75,49.83,438404.0,42.1968,42.2475,42.0531,42.1207,438404.0
2018-03-23 15:45:00,49.82,49.83,49.65,49.65,629909.0,42.1122,42.1207,41.9685,41.9685,629909.0
2018-03-23 15:50:00,49.66,49.66,49.39,49.4,1076986.0,41.977,41.977,41.7488,41.7572,1076986.0
2018-03-23 15:55:00,49.4,49.58,49.36,49.36,1711986.0,41.7572,41.9094,41.7234,41.7234,1711986.0
2018-03-26 09:30:00,50.73,50.95,50.32,50.86,1464408.0,42.8814,43.0674,42.5349,42.9913,1464408.0
2018-03-26 09:35:00,50.86,50.91,50.53,50.7,611850.0,42.9913,43.0336,42.7124,42.8561,611850.0
2018-03-26 09:40:00,50.69,50.82,50.68,50.77,613316.0,42.8476,42.9575,42.8392,42.9153,613316.0
2018-03-26 09:45:00,50.77,51.06,50.77,50.97,568119.0,42.9153,43.1604,42.9153,43.0843,568119.0
2018-03-26 09:50:00,50.96,51.08,50.9,51.08,558260.0,43.0759,43.1773,43.0251,43.1773,558260.0
2018-03-26 09:55:00,51.08,51.18,51.0,51.14,821744.0,43.1773,43.2618,43.1097,43.228,821744.0
2018-03-26 10:00:00,51.14,51.22,51.1,51.2,531904.0,43.228,43.2956,43.1942,43.2787,531904.0
2018-03-26 10:05:00,51.2,51.26,51.08,51.2,339498.0,43.2787,43.3294,43.1773,43.2787,339498.0
2018-03-26 10:10:00,51.21,51.22,50.99,51.06,374190.0,43.2872,43.2956,43.1012,43.1604,374190.0
2018-03-26 10:15:00,51.07,51.22,51.0,51.21,377511.0,43.1688,43.2956,43.1097,43.2872,377511.0
2018-03-26 10:20:00,51.22,51.3,51.16,51.22,296720.0,43.2956,43.3633,43.2449,43.2956,296720.0
2018-03-26 10:25:00,51.22,51.22,51.01,51.05,370368.0,43.2956,43.2956,43.1181,43.1519,370368.0
2018-03-26 10:30:00,51.04,51.1,50.96,51.06,274198.0,43.1435,43.1942,43.0759,43.1604,274198.0
2018-03-26 10:35:00,51.06,51.09,50.97,51.02,280171.0,43.1604,43.1857,43.0843,43.1266,280171.0
2018-03-26 10:40:00,51.02,51.14,50.94,51.01,347031.0,43.1266,43.228,43.059,43.1181,347031.0
2018-03-26 10:45:00,51.01,51.1,50.93,51.07,328884.0,43.1181,43.1942,43.0505,43.1688,328884.0
2018-03-26 10:50:00,51.07,51.15,51.03,51.05,194353.0,43.1688,43.2365,43.135,43.1519,194353.0
2018-03-26 10:55:00,51.05,51.16,51.0,51.02,213540.0,43.1519,43.2449,43.1097,43.1266,213540.0
2018-03-26 11:00:00,51.01,51.13,50.94,51.05,379106.0,43.1181,43.2196,43.059,43.1519,379106.0
2018-03-26 11:05:00,51.04,51.07,50.86,50.87,386358.0,43.1435,43.1688,42.9913,42.9998,386358.0
2018-03-26 11:10:00,50.86,50.93,50.8,50.82,310901.0,42.9913,43.0505,42.9406,42.9575,310901.0
2018-03-26 11:15:00,50.81,50.89,50.65,50.68,541673.0,42.9491,43.0167,42.8138,42.8392,541673.0
2018-03-26 11:20:00,50.67,50.92,50.59,50.9,441332.0,42.8307,43.0421,42.7631,43.0251,441332.0
2018-03-26 11:25:00,50.89,50.93,50.8,50.86,185525.0,43.0167,43.0505,42.9406,42.9913,185525.0
2018-03-26 11:30:00,50.85,50.98,50.76,50.97,252924.0,42.9829,43.0928,42.9068,43.0843,252924.0
2018-03-26 11:35:00,50.96,51.06,50.9,51.04,213506.0,43.0759,43.1604,43.0251,43.1435,213506.0
2018-03-26 11:40:00,51.05,51.14,51.03,51.09,220799.0,43.1519,43.228,43.135,43.1857,220799.0
2018-03-26 11:45:00,51.08,51.16,51.04,51.16,264780.0,43.1773,43.2449,43.1435,43.2449,264780.0
2018-03-26 11:50:00,51.16,51.39,51.15,51.32,416644.0,43.2449,43.4393,43.2365,43.3802,416644.0
2018-03-26 11:55:00,51.33,51.35,51.2,51.25,208181.0,43.3886,43.4055,43.2787,43.321,208181.0
2018-03-26 12:00:00,51.26,51.27,51.07,51.09,322020.0,43.3294,43.3379,43.1688,43.1857,322020.0
2018-03-26 12:05:00,51.08,51.23,51.07,51.21,246905.0,43.1773,43.3041,43.1688,43.2872,246905.0
2018-03-26 12:10:00,51.2,51.27,51.16,51.25,201843.0,43.2787,43.3379,43.2449,43.321,201843.0
2018-03-26 12:15:00,51.26,51.27,51.17,51.21,102841.0,43.3294,43.3379,43.2534,43.2872,102841.0
2018-03-26 12:20:00,51.21,51.34,51.2,51.24,255789.0,43.2872,43.3971,43.2787,43.3125,255789.0
2018-03-26 12:25:00,51.24,51.3,51.21,51.22,229335.0,43.3125,43.3633,43.2872,43.2956,229335.0
2018-03-26 12:30:00,51.21,51.28,51.19,51.25,188822.0,43.2872,43.3464,43.2703,43.321,188822.0
2018-03-26 12:35:00,51.24,51.37,51.22,51.23,305187.0,43.3125,43.4224,43.2956,43.3041,305187.0
2018-03-26 12:40:00,51.23,51.41,51.22,51.39,313130.0,43.3041,43.4562,43.2956,43.4393,313130.0
2018-03-26 12:45:00,51.4,51.47,51.36,51.37,340916.0,43.4478,43.507,43.414,43.4224,340916.0
2018-03-26 12:50:00,51.38,51.44,51.32,51.42,178894.0,43.4309,43.4816,43.3802,43.4647,178894.0
2018-03-26 12:55:00,51.43,51.55,51.39,51.5,330402.0,43.4731,43.5746,43.4393,43.5323,330402.0
2018-03-26 13:00:00,51.5,51.8,51.49,51.77,700738.0,43.5323,43.7859,43.5239,43.7605,700738.0
2018-03-26 13:05:00,51.78,51.9,51.68,51.85,439011.0,43.769,43.8704,43.6845,43.8282,439011.0
2018-03-26 13:10:00,51.84,52.18,51.84,52.14,612250.0,43.8197,44.1071,43.8197,44.0733,612250.0
2018-03-26 13:15:00,52.14,52.17,51.95,51.96,486601.0,44.0733,44.0987,43.9127,43.9211,486601.0
2018-03-26 13:20:00,51.96,52.02,51.87,51.87,247764.0,43.9211,43.9719,43.8451,43.8451,247764.0
2018-03-26 13:25:00,51.87,51.97,51.85,51.94,166606.0,43.8451,43.9296,43.8282,43.9042,166606.0
2018-03-26 13:30:00,51.95,51.96,51.8,51.83,215155.0,43.9127,43.9211,43.7859,43.8113,215155.0
2018-03-26 13:35:00,51.82,51.93,51.82,51.9,184169.0,43.8028,43.8958,43.8028,43.8704,184169.0
2018-03-26 13:40:00,51.9,52.0,51.88,51.9,266632.0,43.8704,43.955,43.8535,43.8704,266632.0
2018-03-26 13:45:00,51.9,51.99,51.89,51.97,172163.0,43.8704,43.9465,43.862,43.9296,172163.0
2018-03-26 13:50:00,51.95,51.99,51.83,51.86,223904.0,43.9127,43.9465,43.8113,43.8366,223904.0
2018-03-26 13:55:00,51.86,51.9,51.79,51.9,260303.0,43.8366,43.8704,43.7775,43.8704,260303.0
2018-03-26 14:00:00,51.9,52.03,51.86,52.01,274993.0,43.8704,43.9803,43.8366,43.9634,274993.0
2018-03-26 14:05:00,52.01,52.14,51.97,52.09,295152.0,43.9634,44.0733,43.9296,44.031,295152.0
2018-03-26 14:10:00,52.1,52.2,52.1,52.16,281065.0,44.0395,44.124,44.0395,44.0902,281065.0
2018-03-26 14:15:00,52.16,52.23,52.07,52.16,790579.0,44.0902,44.1494,44.0141,44.0902,790579.0
2018-03-26 14:20:00,52.15,52.21,52.06,52.07,533953.0,44.0818,44.1325,44.0057,44.0141,533953.0
2018-03-26 14:25:00,52.08,52.17,52.05,52.17,291000.0,44.0226,44.0987,43.9972,44.0987,291000.0
2018-03-26 14:30:00,52.17,52.2,52.06,52.09,369774.0,44.0987,44.124,44.0057,44.031,369774.0
2018-03-26 14:35:00,52.09,52.16,52.05,52.11,258636.0,44.031,44.0902,43.9972,44.0479,258636.0
2018-03-26 14:40:00,52.11,52.18,52.11,52.16,229276.0,44.0479,44.1071,44.0479,44.0902,229276.0
2018-03-26 14:45:00,52.16,52.19,52.11,52.18,249814.0,44.0902,44.1156,44.0479,44.1071,249814.0
2018-03-26 14:50:00,52.18,52.36,52.18,52.36,338217.0,44.1071,44.2593,44.1071,44.2593,338217.0
2018-03-26 14:55:00,52.36,52.41,52.31,52.34,590510.0,44.2593,44.3015,44.217,44.2424,590510.0
2018-03-26 15:00:00,52.35,52.42,52.3,52.3,951783.0,44.2508,44.31,44.2085,44.2085,951783.0
2018-03-26 15:05:00,52.3,52.38,52.28,52.38,237571.0,44.2085,44.2762,44.1916,44.2762,237571.0
2018-03-26 15:10:00,52.38,52.39,52.27,52.3,256066.0,44.2762,44.2846,44.1832,44.2085,256066.0
2018-03-26 15:15:00,52.3,52.36,52.27,52.35,282283.0,44.2085,44.2593,44.1832,44.2508,282283.0
2018-03-26 15:20:00,52.35,52.38,52.31,52.32,245624.0,44.2508,44.2762,44.217,44.2255,245624.0
2018-03-26 15:25:00,52.31,52.35,52.28,52.32,300587.0,44.217,44.2508,44.1916,44.2255,300587.0
2018-03-26 15:30:00,52.32,52.37,52.27,52.3,409750.0,44.2255,44.2677,44.1832,44.2085,409750.0
2018-03-26 15:35:00,52.3,52.31,52.14,52.3,529371.0,44.2085,44.217,44.0733,44.2085,529371.0
2018-03-26 15:40:00,52.3,52.34,52.26,52.3,414919.0,44.2085,44.2424,44.1747,44.2085,414919.0
2018-03-26 15:45:00,52.31,52.48,52.29,52.46,1094923.0,44.217,44.3607,44.2001,44.3438,1094923.0
2018-03-26 15:50:00,52.46,52.49,52.36,52.44,626097.0,44.3438,44.3692,44.2593,44.3269,626097.0
2018-03-26 15:55:00,52.44,52.49,52.39,52.47,1752173.0,44.3269,44.3692,44.2846,44.3522,1752173.0
2018-03-27 09:30:00,52.99,53.03,52.69,52.98,1528581.0,44.7918,44.8256,44.5382,44.7833,1528581.0
2018-03-27 09:35:00,53.0,53.25,52.97,53.06,1085288.0,44.8002,45.0116,44.7749,44.851,1085288.0
2018-03-27 09:40:00,53.05,53.08,52.92,52.94,648222.0,44.8425,44.8679,44.7326,44.7495,648222.0
2018-03-27 09:45:00,52.92,52.99,52.78,52.81,716003.0,44.7326,44.7918,44.6143,44.6396,716003.0
2018-03-27 09:50:00,52.81,52.85,52.64,52.69,601817.0,44.6396,44.6735,44.4959,44.5382,601817.0
2018-03-27 09:55:00,52.7,52.85,52.68,52.79,507239.0,44.5467,44.6735,44.5298,44.6227,507239.0
2018-03-27 10:00:00,52.79,52.86,52.64,52.83,690539.0,44.6227,44.6819,44.4959,44.6566,690539.0
2018-03-27 10:05:00,52.84,52.92,52.61,52.68,347791.0,44.665,44.7326,44.4706,44.5298,347791.0
2018-03-27 10:10:00,52.69,52.69,52.52,52.62,476264.0,44.5382,44.5382,44.3945,44.479,476264.0
2018-03-27 10:15:00,52.62,52.64,52.45,52.53,360872.0,44.479,44.4959,44.3353,44.403,360872.0
2018-03-27 10:20:00,52.53,52.54,52.38,52.48,457038.0,44.403,44.4114,44.2762,44.3607,457038.0
2018-03-27 10:25:00,52.49,52.6,52.39,52.52,350364.0,44.3692,44.4621,44.2846,44.3945,350364.0
2018-03-27 10:30:00,52.52,52.53,52.4,52.46,348514.0,44.3945,44.403,44.2931,44.3438,348514.0
2018-03-27 10:35:00,52.47,52.62,52.38,52.6,239300.0,44.3522,44.479,44.2762,44.4621,239300.0
2018-03-27 10:40:00,52.6,52.86,52.56,52.84,459199.0,44.4621,44.6819,44.4283,44.665,459199.0
2018-03-27 10:45:00,52.84,52.85,52.68,52.71,230380.0,44.665,44.6735,44.5298,44.5551,230380.0
2018-03-27 10:50:00,52.7,52.78,52.65,52.76,300170.0,44.5467,44.6143,44.5044,44.5974,300170.0
2018-03-27 10:55:00,52.76,52.83,52.62,52.66,268326.0,44.5974,44.6566,44.479,44.5129,268326.0
2018-03-27 11:00:00,52.66,52.68,52.52,52.57,325261.0,44.5129,44.5298,44.3945,44.4368,325261.0
2018-03-27 11:05:00,52.58,52.67,52.51,52.66,175783.0,44.4452,44.5213,44.3861,44.5129,175783.0
2018-03-27 11:10:00,52.65,52.78,52.61,52.71,271341.0,44.5044,44.6143,44.4706,44.5551,271341.0
2018-03-27 11:15:00,52.71,52.77,52.66,52.69,161375.0,44.5551,44.6058,44.5129,44.5382,161375.0
2018-03-27 11:20:00,52.68,52.71,52.59,52.7,187738.0,44.5298,44.5551,44.4537,44.5467,187738.0
2018-03-27 11:25:00,52.7,52.72,52.59,52.69,192551.0,44.5467,44.5636,44.4537,44.5382,192551.0
2018-03-27 11:30:00,52.69,52.87,52.68,52.85,285865.0,44.5382,44.6904,44.5298,44.6735,285865.0
2018-03-27 11:35:00,52.84,52.99,52.82,52.98,262347.0,44.665,44.7918,44.6481,44.7833,262347.0
2018-03-27 11:40:00,52.99,53.07,52.92,53.07,321647.0,44.7918,44.8594,44.7326,44.8594,321647.0
2018-03-27 11:45:00,53.06,53.17,52.94,53.17,286661.0,44.851,44.9439,44.7495,44.9439,286661.0
2018-03-27 11:50:00,53.16,53.18,53.08,53.14,309495.0,44.9355,44.9524,44.8679,44.9186,309495.0
2018-03-27 11:55:00,53.14,53.18,53.1,53.15,174104.0,44.9186,44.9524,44.8848,44.927,174104.0
2018-03-27 12:00:00,53.15,53.19,53.1,53.17,212783.0,44.927,44.9609,44.8848,44.9439,212783.0
2018-03-27 12:05:00,53.17,53.19,52.89,52.98,466877.0,44.9439,44.9609,44.7073,44.7833,466877.0
2018-03-27 12:10:00,52.98,53.0,52.89,52.95,264021.0,44.7833,44.8002,44.7073,44.758,264021.0
2018-03-27 12:15:00,52.95,53.04,52.89,52.97,246391.0,44.758,44.8341,44.7073,44.7749,246391.0
2018-03-27 12:20:00,52.98,53.01,52.86,52.91,279178.0,44.7833,44.8087,44.6819,44.7242,279178.0
2018-03-27 12:25:00,52.91,52.92,52.75,52.75,287334.0,44.7242,44.7326,44.5889,44.5889,287334.0
2018-03-27 12:30:00,52.75,52.77,52.47,52.6,515804.0,44.5889,44.6058,44.3522,44.4621,515804.0
2018-03-27 12:35:00,52.6,52.67,52.5,52.53,271844.0,44.4621,44.5213,44.3776,44.403,271844.0
2018-03-27 12:40:00,52.53,52.67,52.44,52.62,379645.0,44.403,44.5213,44.3269,44.479,379645.0
2018-03-27 12:45:00,52.62,52.71,52.56,52.61,166003.0,44.479,44.5551,44.4283,44.4706,166003.0
2018-03-27 12:50:00,52.61,52.62,52.45,52.56,209451.0,44.4706,44.479,44.3353,44.4283,209451.0
2018-03-27 12:55:00,52.56,52.71,52.49,52.7,202048.0,44.4283,44.5551,44.3692,44.5467,202048.0
2018-03-27 13:00:00,52.71,52.8,52.69,52.76,167806.0,44.5551,44.6312,44.5382,44.5974,167806.0
2018-03-27 13:05:00,52.77,52.79,52.65,52.7,169744.0,44.6058,44.6227,44.5044,44.5467,169744.0
2018-03-27 13:10:00,52.7,52.84,52.61,52.82,166410.0,44.5467,44.665,44.4706,44.6481,166410.0
2018-03-27 13:15:00,52.82,52.89,52.78,52.79,195901.0,44.6481,44.7073,44.6143,44.6227,195901.0
2018-03-27 13:20:00,52.79,52.83,52.68,52.7,168090.0,44.6227,44.6566,44.5298,44.5467,168090.0
2018-03-27 13:25:00,52.71,52.8,52.63,52.64,194861.0,44.5551,44.6312,44.4875,44.4959,194861.0
2018-03-27 13:30:00,52.64,52.73,52.59,52.71,149332.0,44.4959,44.572,44.4537,44.5551,149332.0
2018-03-27 13:35:00,52.71,52.72,52.56,52.61,224266.0,44.5551,44.5636,44.4283,44.4706,224266.0
2018-03-27 13:40:00,52.6,52.67,52.54,52.6,195739.0,44.4621,44.5213,44.4114,44.4621,195739.0
2018-03-27 13:45:00,52.6,52.62,52.5,52.54,229792.0,44.4621,44.479,44.3776,44.4114,229792.0
2018-03-27 13:50:00,52.54,52.54,52.3,52.38,354745.0,44.4114,44.4114,44.2085,44.2762,354745.0
2018-03-27 13:55:00,52.38,52.5,52.28,52.46,285211.0,44.2762,44.3776,44.1916,44.3438,285211.0
2018-03-27 14:00:00,52.45,52.45,52.14,52.18,299491.0,44.3353,44.3353,44.0733,44.1071,299491.0
2018-03-27 14:05:00,52.19,52.25,52.11,52.14,302463.0,44.1156,44.1663,44.0479,44.0733,302463.0
2018-03-27 14:10:00,52.14,52.31,52.07,52.29,294382.0,44.0733,44.217,44.0141,44.2001,294382.0
2018-03-27 14:15:00,52.29,52.47,52.28,52.45,294089.0,44.2001,44.3522,44.1916,44.3353,294089.0
2018-03-27 14:20:00,52.45,52.45,52.25,52.28,286512.0,44.3353,44.3353,44.1663,44.1916,286512.0
2018-03-27 14:25:00,52.28,52.28,51.97,52.01,357105.0,44.1916,44.1916,43.9296,43.9634,357105.0
2018-03-27 14:30:00,52.01,52.07,51.89,52.05,336536.0,43.9634,44.0141,43.862,43.9972,336536.0
2018-03-27 14:35:00,52.06,52.15,52.01,52.13,271678.0,44.0057,44.0818,43.9634,44.0648,271678.0
2018-03-27 14:40:00,52.13,52.23,52.12,52.15,310369.0,44.0648,44.1494,44.0564,44.0818,310369.0
2018-03-27 14:45:00,52.14,52.14,51.91,51.97,325306.0,44.0733,44.0733,43.8789,43.9296,325306.0
2018-03-27 14:50:00,51.97,52.06,51.89,51.9,286060.0,43.9296,44.0057,43.862,43.8704,286060.0
2018-03-27 14:55:00,51.9,51.9,51.72,51.76,410073.0,43.8704,43.8704,43.7183,43.7521,410073.0
2018-03-27 15:00:00,51.77,51.78,51.54,51.57,373654.0,43.7605,43.769,43.5661,43.5915,373654.0
2018-03-27 15:05:00,51.58,51.6,51.3,51.5,550517.0,43.5999,43.6168,43.3633,43.5323,550517.0
2018-03-27 15:10:00,51.51,51.59,51.37,51.45,529806.0,43.5408,43.6084,43.4224,43.4901,529806.0
2018-03-27 15:15:00,51.45,51.68,51.43,51.54,397508.0,43.4901,43.6845,43.4731,43.5661,397508.0
2018-03-27 15:20:00,51.53,51.55,51.31,51.34,400193.0,43.5577,43.5746,43.3717,43.3971,400193.0
2018-03-27 15:25:00,51.34,51.34,51.1,51.13,550541.0,43.3971,43.3971,43.1942,43.2196,550541.0
2018-03-27 15:30:00,51.14,51.16,50.78,50.93,874474.0,43.228,43.2449,42.9237,43.0505,874474.0
2018-03-27 15:35:00,50.93,51.15,50.92,51.11,609396.0,43.0505,43.2365,43.0421,43.2027,609396.0
2018-03-27 15:40:00,51.1,51.12,50.91,50.91,860529.0,43.1942,43.2111,43.0336,43.0336,860529.0
2018-03-27 15:45:00,50.92,51.09,50.86,50.97,1246238.0,43.0421,43.1857,42.9913,43.0843,1246238.0
2018-03-27 15:50:00,50.98,51.32,50.92,51.16,910813.0,43.0928,43.3802,43.0421,43.2449,910813.0
2018-03-27 15:55:00,51.16,51.27,51.02,51.2,1310216.0,43.2449,43.3379,43.1266,43.2787,1310216.0
2018-03-28 09:30:00,50.6,50.7,50.27,50.35,2104370.0,42.7716,42.8561,42.4926,42.5602,2104370.0
2018-03-28 09:35:00,50.35,50.41,49.76,49.77,1086835.0,42.5602,42.611,42.0615,42.07,1086835.0
2018-03-28 09:40:00,49.77,49.78,49.28,49.44,1179227.0,42.07,42.0784,41.6558,41.791,1179227.0
2018-03-28 09:45:00,49.44,49.84,49.29,49.8,775532.0,41.791,42.1291,41.6642,42.0953,775532.0
2018-03-28 09:50:00,49.79,50.03,49.54,49.94,642380.0,42.0869,42.2897,41.8756,42.2137,642380.0
2018-03-28 09:55:00,49.93,50.03,49.76,49.99,571378.0,42.2052,42.2897,42.0615,42.2559,571378.0
2018-03-28 10:00:00,49.99,50.44,49.91,50.26,735675.0,42.2559,42.6363,42.1883,42.4842,735675.0
2018-03-28 10:05:00,50.27,50.38,50.12,50.2,471823.0,42.4926,42.5856,42.3658,42.4334,471823.0
2018-03-28 10:10:00,50.2,50.26,49.86,49.94,451320.0,42.4334,42.4842,42.146,42.2137,451320.0
2018-03-28 10:15:00,49.93,50.0,49.75,49.79,400942.0,42.2052,42.2644,42.0531,42.0869,400942.0
2018-03-28 10:20:00,49.8,49.96,49.66,49.67,340049.0,42.0953,42.2306,41.977,41.9854,340049.0
2018-03-28 10:25:00,49.67,49.75,49.58,49.71,377328.0,41.9854,42.0531,41.9094,42.0193,377328.0
2018-03-28 10:30:00,49.72,49.81,49.58,49.63,305083.0,42.0277,42.1038,41.9094,41.9516,305083.0
2018-03-28 10:35:00,49.62,49.63,49.49,49.57,417936.0,41.9432,41.9516,41.8333,41.9009,417936.0
2018-03-28 10:40:00,49.56,49.57,49.27,49.37,640377.0,41.8925,41.9009,41.6473,41.7319,640377.0
2018-03-28 10:45:00,49.36,49.37,49.03,49.14,622031.0,41.7234,41.7319,41.4445,41.5374,622031.0
2018-03-28 10:50:00,49.14,49.39,49.02,49.36,530098.0,41.5374,41.7488,41.436,41.7234,530098.0
2018-03-28 10:55:00,49.36,49.45,49.25,49.43,456358.0,41.7234,41.7995,41.6304,41.7826,456358.0
2018-03-28 11:00:00,49.44,49.7,49.43,49.5,545665.0,41.791,42.0108,41.7826,41.8417,545665.0
2018-03-28 11:05:00,49.51,49.76,49.47,49.68,300824.0,41.8502,42.0615,41.8164,41.9939,300824.0
2018-03-28 11:10:00,49.68,49.87,49.5,49.52,366976.0,41.9939,42.1545,41.8417,41.8586,366976.0
2018-03-28 11:15:00,49.52,49.6,49.33,49.55,306697.0,41.8586,41.9263,41.698,41.884,306697.0
2018-03-28 11:20:00,49.54,49.54,49.25,49.29,296715.0,41.8756,41.8756,41.6304,41.6642,296715.0
2018-03-28 11:25:00,49.28,49.43,49.2,49.21,274737.0,41.6558,41.7826,41.5882,41.5966,274737.0
2018-03-28 11:30:00,49.22,49.4,49.15,49.32,369772.0,41.6051,41.7572,41.5459,41.6896,369772.0
2018-03-28 11:35:00,49.31,49.56,49.3,49.4,342191.0,41.6811,41.8925,41.6727,41.7572,342191.0
2018-03-28 11:40:00,49.41,49.78,49.39,49.77,481321.0,41.7657,42.0784,41.7488,42.07,481321.0
2018-03-28 11:45:00,49.77,49.82,49.56,49.66,338867.0,42.07,42.1122,41.8925,41.977,338867.0
2018-03-28 11:50:00,49.67,49.69,49.46,49.48,214166.0,41.9854,42.0023,41.8079,41.8248,214166.0
2018-03-28 11:55:00,49.48,49.73,49.47,49.55,282647.0,41.8248,42.0362,41.8164,41.884,282647.0
2018-03-28 12:00:00,49.55,49.75,49.55,49.57,258800.0,41.884,42.0531,41.884,41.9009,258800.0
2018-03-28 12:05:00,49.57,49.8,49.56,49.76,215540.0,41.9009,42.0953,41.8925,42.0615,215540.0
2018-03-28 12:10:00,49.76,50.25,49.76,50.22,371993.0,42.0615,42.4757,42.0615,42.4503,371993.0
2018-03-28 12:15:00,50.23,50.33,50.06,50.32,344883.0,42.4588,42.5433,42.3151,42.5349,344883.0
2018-03-28 12:20:00,50.31,50.39,50.11,50.17,282031.0,42.5264,42.594,42.3574,42.4081,282031.0
2018-03-28 12:25:00,50.16,50.25,49.93,49.96,270725.0,42.3996,42.4757,42.2052,42.2306,270725.0
2018-03-28 12:30:00,49.97,50.03,49.9,49.96,198583.0,42.239,42.2897,42.1799,42.2306,198583.0
2018-03-28 12:35:00,49.97,50.03,49.94,49.98,260172.0,42.239,42.2897,42.2137,42.2475,260172.0
2018-03-28 12:40:00,49.99,50.04,49.91,49.91,387565.0,42.2559,42.2982,42.1883,42.1883,387565.0
2018-03-28 12:45:00,49.9,49.99,49.69,49.75,272871.0,42.1799,42.2559,42.0023,42.0531,272871.0
2018-03-28 12:50:00,49.75,49.76,49.63,49.64,199193.0,42.0531,42.0615,41.9516,41.9601,199193.0
2018-03-28 12:55:00,49.64,49.64,49.44,49.44,442996.0,41.9601,41.9601,41.791,41.791,442996.0
2018-03-28 13:00:00,49.43,49.45,49.25,49.4,373806.0,41.7826,41.7995,41.6304,41.7572,373806.0
2018-03-28 13:05:00,49.42,49.67,49.4,49.66,303031.0,41.7741,41.9854,41.7572,41.977,303031.0
2018-03-28 13:10:00,49.66,49.67,49.52,49.64,155305.0,41.977,41.9854,41.8586,41.9601,155305.0
2018-03-28 13:15:00,49.63,49.64,49.4,49.46,229408.0,41.9516,41.9601,41.7572,41.8079,229408.0
2018-03-28 13:20:00,49.46,49.82,49.44,49.75,266639.0,41.8079,42.1122,41.791,42.0531,266639.0
2018-03-28 13:25:00,49.75,49.84,49.67,49.76,183650.0,42.0531,42.1291,41.9854,42.0615,183650.0
2018-03-28 13:30:00,49.76,49.79,49.54,49.63,245566.0,42.0615,42.0869,41.8756,41.9516,245566.0
2018-03-28 13:35:00,49.63,49.83,49.6,49.79,201596.0,41.9516,42.1207,41.9263,42.0869,201596.0
2018-03-28 13:40:00,49.78,49.85,49.65,49.76,260364.0,42.0784,42.1376,41.9685,42.0615,260364.0
2018-03-28 13:45:00,49.75,50.0,49.75,49.91,255128.0,42.0531,42.2644,42.0531,42.1883,255128.0
2018-03-28 13:50:00,49.91,49.91,49.77,49.84,159737.0,42.1883,42.1883,42.07,42.1291,159737.0
2018-03-28 13:55:00,49.84,49.86,49.7,49.71,215395.0,42.1291,42.146,42.0108,42.0193,215395.0
2018-03-28 14:00:00,49.71,49.82,49.5,49.58,289571.0,42.0193,42.1122,41.8417,41.9094,289571.0
2018-03-28 14:05:00,49.58,49.61,49.48,49.58,188706.0,41.9094,41.9347,41.8248,41.9094,188706.0
2018-03-28 14:10:00,49.58,49.59,49.46,49.52,163341.0,41.9094,41.9178,41.8079,41.8586,163341.0
2018-03-28 14:15:00,49.52,49.69,49.51,49.62,178121.0,41.8586,42.0023,41.8502,41.9432,178121.0
2018-03-28 14:20:00,49.63,49.79,49.58,49.59,186988.0,41.9516,42.0869,41.9094,41.9178,186988.0
2018-03-28 14:25:00,49.58,49.65,49.45,49.46,276656.0,41.9094,41.9685,41.7995,41.8079,276656.0
2018-03-28 14:30:00,49.47,49.53,49.42,49.51,229788.0,41.8164,41.8671,41.7741,41.8502,229788.0
2018-03-28 14:35:00,49.51,49.82,49.45,49.82,360111.0,41.8502,42.1122,41.7995,42.1122,360111.0
2018-03-28 14:40:00,49.82,49.96,49.55,49.6,303189.0,42.1122,42.2306,41.884,41.9263,303189.0
2018-03-28 14:45:00,49.6,49.67,49.52,49.67,175884.0,41.9263,41.9854,41.8586,41.9854,175884.0
2018-03-28 14:50:00,49.67,49.76,49.6,49.65,222127.0,41.9854,42.0615,41.9263,41.9685,222127.0
2018-03-28 14:55:00,49.66,49.67,49.51,49.56,215866.0,41.977,41.9854,41.8502,41.8925,215866.0
2018-03-28 15:00:00,49.55,49.6,49.37,49.39,365237.0,41.884,41.9263,41.7319,41.7488,365237.0
2018-03-28 15:05:00,49.39,49.47,49.29,49.29,432356.0,41.7488,41.8164,41.6642,41.6642,432356.0
2018-03-28 15:10:00,49.3,49.53,49.29,49.52,304987.0,41.6727,41.8671,41.6642,41.8586,304987.0
2018-03-28 15:15:00,49.52,49.64,49.42,49.52,298685.0,41.8586,41.9601,41.7741,41.8586,298685.0
2018-03-28 15:20:00,49.52,49.72,49.4,49.66,333092.0,41.8586,42.0277,41.7572,41.977,333092.0
2018-03-28 15:25:00,49.66,49.74,49.55,49.72,340740.0,41.977,42.0446,41.884,42.0277,340740.0
2018-03-28 15:30:00,49.72,49.79,49.59,49.61,394234.0,42.0277,42.0869,41.9178,41.9347,394234.0
2018-03-28 15:35:00,49.61,49.96,49.61,49.94,429327.0,41.9347,42.2306,41.9347,42.2137,429327.0
2018-03-28 15:40:00,49.93,49.98,49.65,49.74,620748.0,42.2052,42.2475,41.9685,42.0446,620748.0
2018-03-28 15:45:00,49.73,49.91,49.72,49.9,569945.0,42.0362,42.1883,42.0277,42.1799,569945.0
2018-03-28 15:50:00,49.89,49.93,49.75,49.78,842273.0,42.1714,42.2052,42.0531,42.0784,842273.0
2018-03-28 15:55:00,49.78,49.79,49.58,49.6,1311751.0,42.0784,42.0869,41.9094,41.9263,1311751.0
2018-03-29 09:30:00,49.97,50.68,49.96,50.27,950961.0,42.239,42.8392,42.2306,42.4926,950961.0
2018-03-29 09:35:00,50.28,50.44,50.13,50.26,486033.0,42.5011,42.6363,42.3743,42.4842,486033.0
2018-03-29 09:40:00,50.26,50.41,50.14,50.4,327925.0,42.4842,42.611,42.3827,42.6025,327925.0
2018-03-29 09:45:00,50.39,50.39,50.15,50.17,235314.0,42.594,42.594,42.3912,42.4081,235314.0
2018-03-29 09:50:00,50.17,50.18,49.97,50.12,274684.0,42.4081,42.4165,42.239,42.3658,274684.0
2018-03-29 09:55:00,50.11,50.22,49.91,50.04,429602.0,42.3574,42.4503,42.1883,42.2982,429602.0
2018-03-29 10:00:00,50.05,50.24,49.93,50.07,258659.0,42.3067,42.4673,42.2052,42.3236,258659.0
2018-03-29 10:05:00,50.08,50.13,49.87,49.87,333594.0,42.332,42.3743,42.1545,42.1545,333594.0
2018-03-29 10:10:00,49.88,50.13,49.87,50.07,264277.0,42.163,42.3743,42.1545,42.3236,264277.0
2018-03-29 10:15:00,50.06,50.08,49.97,50.05,325192.0,42.3151,42.332,42.239,42.3067,325192.0
2018-03-29 10:20:00,50.03,50.18,49.93,50.18,378698.0,42.2897,42.4165,42.2052,42.4165,378698.0
2018-03-29 10:25:00,50.18,50.21,50.04,50.08,434545.0,42.4165,42.4419,42.2982,42.332,434545.0
2018-03-29 10:30:00,50.09,50.21,50.02,50.2,395253.0,42.3405,42.4419,42.2813,42.4334,395253.0
2018-03-29 10:35:00,50.2,50.33,50.13,50.28,316103.0,42.4334,42.5433,42.3743,42.5011,316103.0
2018-03-29 10:40:00,50.28,50.34,50.19,50.27,451573.0,42.5011,42.5518,42.425,42.4926,451573.0
2018-03-29 10:45:00,50.27,50.45,50.24,50.4,310930.0,42.4926,42.6448,42.4673,42.6025,310930.0
2018-03-29 10:50:00,50.41,50.62,50.37,50.55,469784.0,42.611,42.7885,42.5771,42.7293,469784.0
2018-03-29 10:55:00,50.56,50.72,50.53,50.72,248807.0,42.7377,42.873,42.7124,42.873,248807.0
2018-03-29 11:00:00,50.71,50.77,50.58,50.64,249381.0,42.8645,42.9153,42.7547,42.8054,249381.0
2018-03-29 11:05:00,50.65,50.81,50.58,50.72,205436.0,42.8138,42.9491,42.7547,42.873,205436.0
2018-03-29 11:10:00,50.72,50.74,50.55,50.6,215716.0,42.873,42.8899,42.7293,42.7716,215716.0
2018-03-29 11:15:00,50.6,50.63,50.43,50.52,250462.0,42.7716,42.7969,42.6279,42.7039,250462.0
2018-03-29 11:20:00,50.52,50.56,50.42,50.46,302939.0,42.7039,42.7377,42.6194,42.6532,302939.0
2018-03-29 11:25:00,50.47,50.66,50.46,50.53,188930.0,42.6617,42.8223,42.6532,42.7124,188930.0
2018-03-29 11:30:00,50.54,50.55,50.38,50.46,215740.0,42.7208,42.7293,42.5856,42.6532,215740.0
2018-03-29 11:35:00,50.47,50.47,50.25,50.28,183714.0,42.6617,42.6617,42.4757,42.5011,183714.0
2018-03-29 11:40:00,50.28,50.43,50.27,50.41,133281.0,42.5011,42.6279,42.4926,42.611,133281.0
2018-03-29 11:45:00,50.42,50.53,50.35,50.5,164615.0,42.6194,42.7124,42.5602,42.687,164615.0
2018-03-29 11:50:00,50.49,50.53,50.35,50.38,170881.0,42.6786,42.7124,42.5602,42.5856,170881.0
2018-03-29 11:55:00,50.38,50.44,50.36,50.39,221553.0,42.5856,42.6363,42.5687,42.594,221553.0
2018-03-29 12:00:00,50.4,50.45,50.13,50.18,251728.0,42.6025,42.6448,42.3743,42.4165,251728.0
2018-03-29 12:05:00,50.18,50.2,50.08,50.18,167809.0,42.4165,42.4334,42.332,42.4165,167809.0
2018-03-29 12:10:00,50.18,50.27,50.11,50.22,149007.0,42.4165,42.4926,42.3574,42.4503,149007.0
2018-03-29 12:15:00,50.21,50.31,50.18,50.27,139259.0,42.4419,42.5264,42.4165,42.4926,139259.0
2018-03-29 12:20:00,50.27,50.29,50.19,50.22,111670.0,42.4926,42.5095,42.425,42.4503,111670.0
2018-03-29 12:25:00,50.23,50.44,50.2,50.41,104416.0,42.4588,42.6363,42.4334,42.611,104416.0
2018-03-29 12:30:00,50.42,50.47,50.39,50.46,109731.0,42.6194,42.6617,42.594,42.6532,109731.0
2018-03-29 12:35:00,50.46,50.57,50.45,50.55,171658.0,42.6532,42.7462,42.6448,42.7293,171658.0
2018-03-29 12:40:00,50.55,50.57,50.44,50.47,126500.0,42.7293,42.7462,42.6363,42.6617,126500.0
2018-03-29 12:45:00,50.48,50.56,50.47,50.55,103909.0,42.6701,42.7377,42.6617,42.7293,103909.0
2018-03-29 12:50:00,50.55,50.74,50.55,50.69,131270.0,42.7293,42.8899,42.7293,42.8476,131270.0
2018-03-29 12:55:00,50.69,50.71,50.56,50.59,295019.0,42.8476,42.8645,42.7377,42.7631,295019.0
2018-03-29 13:00:00,50.59,50.63,50.49,50.49,172235.0,42.7631,42.7969,42.6786,42.6786,172235.0
2018-03-29 13:05:00,50.5,50.57,50.48,50.52,216934.0,42.687,42.7462,42.6701,42.7039,216934.0
2018-03-29 13:10:00,50.52,50.59,50.49,50.54,100165.0,42.7039,42.7631,42.6786,42.7208,100165.0
2018-03-29 13:15:00,50.54,50.66,50.52,50.63,148337.0,42.7208,42.8223,42.7039,42.7969,148337.0
2018-03-29 13:20:00,50.62,50.66,50.59,50.65,116249.0,42.7885,42.8223,42.7631,42.8138,116249.0
2018-03-29 13:25:00,50.64,50.68,50.58,50.66,170114.0,42.8054,42.8392,42.7547,42.8223,170114.0
2018-03-29 13:30:00,50.66,50.8,50.62,50.74,152131.0,42.8223,42.9406,42.7885,42.8899,152131.0
2018-03-29 13:35:00,50.74,50.82,50.73,50.77,119084.0,42.8899,42.9575,42.8814,42.9153,119084.0
2018-03-29 13:40:00,50.77,50.87,50.72,50.85,332768.0,42.9153,42.9998,42.873,42.9829,332768.0
2018-03-29 13:45:00,50.85,50.97,50.81,50.94,220457.0,42.9829,43.0843,42.9491,43.059,220457.0
2018-03-29 13:50:00,50.94,51.04,50.93,51.01,221914.0,43.059,43.1435,43.0505,43.1181,221914.0
2018-03-29 13:55:00,51.01,51.18,50.98,51.06,238951.0,43.1181,43.2618,43.0928,43.1604,238951.0
2018-03-29 14:00:00,51.05,51.06,50.88,50.93,182767.0,43.1519,43.1604,43.0082,43.0505,182767.0
2018-03-29 14:05:00,50.93,51.08,50.92,51.05,181212.0,43.0505,43.1773,43.0421,43.1519,181212.0
2018-03-29 14:10:00,51.05,51.18,51.05,51.08,222570.0,43.1519,43.2618,43.1519,43.1773,222570.0
2018-03-29 14:15:00,51.08,51.12,50.96,51.03,220953.0,43.1773,43.2111,43.0759,43.135,220953.0
2018-03-29 14:20:00,51.03,51.09,50.92,50.92,133116.0,43.135,43.1857,43.0421,43.0421,133116.0
2018-03-29 14:25:00,50.91,51.15,50.91,51.13,190917.0,43.0336,43.2365,43.0336,43.2196,190917.0
2018-03-29 14:30:00,51.12,51.24,51.1,51.23,186109.0,43.2111,43.3125,43.1942,43.3041,186109.0
2018-03-29 14:35:00,51.23,51.26,51.17,51.23,171280.0,43.3041,43.3294,43.2534,43.3041,171280.0
2018-03-29 14:40:00,51.24,51.33,51.15,51.3,239497.0,43.3125,43.3886,43.2365,43.3633,239497.0
2018-03-29 14:45:00,51.31,51.4,51.27,51.39,234983.0,43.3717,43.4478,43.3379,43.4393,234983.0
2018-03-29 14:50:00,51.39,51.4,51.29,51.39,219031.0,43.4393,43.4478,43.3548,43.4393,219031.0
2018-03-29 14:55:00,51.39,51.45,51.3,51.31,240742.0,43.4393,43.4901,43.3633,43.3717,240742.0
2018-03-29 15:00:00,51.31,51.49,51.27,51.46,229723.0,43.3717,43.5239,43.3379,43.4985,229723.0
2018-03-29 15:05:00,51.47,51.55,51.46,51.53,361169.0,43.507,43.5746,43.4985,43.5577,361169.0
2018-03-29 15:10:00,51.53,51.56,51.41,51.41,283804.0,43.5577,43.583,43.4562,43.4562,283804.0
2018-03-29 15:15:00,51.41,51.43,51.26,51.28,426202.0,43.4562,43.4731,43.3294,43.3464,426202.0
2018-03-29 15:20:00,51.29,51.3,51.1,51.1,383518.0,43.3548,43.3633,43.1942,43.1942,383518.0
2018-03-29 15:25:00,51.09,51.09,50.92,51.05,330724.0,43.1857,43.1857,43.0421,43.1519,330724.0
2018-03-29 15:30:00,51.05,51.05,50.86,50.93,341861.0,43.1519,43.1519,42.9913,43.0505,341861.0
2018-03-29 15:35:00,50.93,50.96,50.81,50.94,511880.0,43.0505,43.0759,42.9491,43.059,511880.0
2018-03-29 15:40:00,50.94,51.03,50.92,50.95,350964.0,43.059,43.135,43.0421,43.0674,350964.0
2018-03-29 15:45:00,50.95,51.08,50.94,51.07,643912.0,43.0674,43.1773,43.059,43.1688,643912.0
2018-03-29 15:50:00,51.07,51.4,51.06,51.3,2465230.0,43.1688,43.4478,43.1604,43.3633,2465230.0
2018-03-29 15:55:00,51.3,52.04,51.27,51.82,4177654.0,43.3633,43.9888,43.3379,43.8028,4177654.0
2018-04-02 09:30:00,51.69,52.04,51.52,51.8,1178679.0,43.6929,43.9888,43.5492,43.7859,1178679.0
2018-04-02 09:35:00,51.8,51.97,51.77,51.92,602284.0,43.7859,43.9296,43.7605,43.8873,602284.0
2018-04-02 09:40:00,51.92,51.92,51.47,51.47,625915.0,43.8873,43.8873,43.507,43.507,625915.0
2018-04-02 09:45:00,51.47,51.49,51.27,51.34,480543.0,43.507,43.5239,43.3379,43.3971,480543.0
2018-04-02 09:50:00,51.33,51.41,51.26,51.28,375660.0,43.3886,43.4562,43.3294,43.3464,375660.0
2018-04-02 09:55:00,51.27,51.4,51.24,51.26,339135.0,43.3379,43.4478,43.3125,43.3294,339135.0
2018-04-02 10:00:00,51.27,51.3,51.03,51.11,640441.0,43.3379,43.3633,43.135,43.2027,640441.0
2018-04-02 10:05:00,51.11,51.22,51.04,51.18,344659.0,43.2027,43.2956,43.1435,43.2618,344659.0
2018-04-02 10:10:00,51.16,51.26,51.05,51.07,448181.0,43.2449,43.3294,43.1519,43.1688,448181.0
2018-04-02 10:15:00,51.06,51.24,51.03,51.17,413641.0,43.1604,43.3125,43.135,43.2534,413641.0
2018-04-02 10:20:00,51.16,51.33,51.12,51.33,387024.0,43.2449,43.3886,43.2111,43.3886,387024.0
2018-04-02 10:25:00,51.32,51.33,51.11,51.14,481313.0,43.3802,43.3886,43.2027,43.228,481313.0
2018-04-02 10:30:00,51.14,51.14,50.95,51.0,386257.0,43.228,43.228,43.0674,43.1097,386257.0
2018-04-02 10:35:00,51.0,51.06,50.93,51.06,278541.0,43.1097,43.1604,43.0505,43.1604,278541.0
2018-04-02 10:40:00,51.06,51.24,51.05,51.14,203316.0,43.1604,43.3125,43.1519,43.228,203316.0
2018-04-02 10:45:00,51.13,51.19,50.99,51.13,246663.0,43.2196,43.2703,43.1012,43.2196,246663.0
2018-04-02 10:50:00,51.13,51.18,50.98,51.02,276474.0,43.2196,43.2618,43.0928,43.1266,276474.0
2018-04-02 10:55:00,51.02,51.1,50.85,50.88,369153.0,43.1266,43.1942,42.9829,43.0082,369153.0
2018-04-02 11:00:00,50.88,50.9,50.65,50.7,584539.0,43.0082,43.0251,42.8138,42.8561,584539.0
2018-04-02 11:05:00,50.7,50.7,50.43,50.5,478139.0,42.8561,42.8561,42.6279,42.687,478139.0
2018-04-02 11:10:00,50.49,50.6,50.46,50.49,322042.0,42.6786,42.7716,42.6532,42.6786,322042.0
2018-04-02 11:15:00,50.49,50.66,50.43,50.59,319282.0,42.6786,42.8223,42.6279,42.7631,319282.0
2018-04-02 11:20:00,50.58,50.64,50.45,50.6,379058.0,42.7547,42.8054,42.6448,42.7716,379058.0
2018-04-02 11:25:00,50.6,50.61,50.45,50.6,341186.0,42.7716,42.78,42.6448,42.7716,341186.0
2018-04-02 11:30:00,50.6,50.63,50.36,50.37,343151.0,42.7716,42.7969,42.5687,42.5771,343151.0
2018-04-02 11:35:00,50.37,50.39,49.88,49.92,642534.0,42.5771,42.594,42.163,42.1968,642534.0
2018-04-02 11:40:00,49.93,49.93,49.69,49.88,532820.0,42.2052,42.2052,42.0023,42.163,532820.0
2018-04-02 11:45:00,49.88,50.09,49.8,49.95,405340.0,42.163,42.3405,42.0953,42.2221,405340.0
2018-04-02 11:50:00,49.94,50.04,49.85,49.91,343195.0,42.2137,42.2982,42.1376,42.1883,343195.0
2018-04-02 11:55:00,49.91,50.06,49.8,49.85,393008.0,42.1883,42.3151,42.0953,42.1376,393008.0
2018-04-02 12:00:00,49.84,49.87,49.68,49.83,482124.0,42.1291,42.1545,41.9939,42.1207,482124.0
2018-04-02 12:05:00,49.83,49.83,49.59,49.66,449923.0,42.1207,42.1207,41.9178,41.977,449923.0
2018-04-02 12:10:00,49.66,49.84,49.61,49.75,381451.0,41.977,42.1291,41.9347,42.0531,381451.0
2018-04-02 12:15:00,49.75,49.87,49.64,49.83,362357.0,42.0531,42.1545,41.9601,42.1207,362357.0
2018-04-02 12:20:00,49.82,49.87,49.74,49.84,420246.0,42.1122,42.1545,42.0446,42.1291,420246.0
2018-04-02 12:25:00,49.83,49.93,49.76,49.86,340200.0,42.1207,42.2052,42.0615,42.146,340200.0
2018-04-02 12:30:00,49.85,50.07,49.84,50.04,350747.0,42.1376,42.3236,42.1291,42.2982,350747.0
2018-04-02 12:35:00,50.03,50.09,49.94,49.95,296811.0,42.2897,42.3405,42.2137,42.2221,296811.0
2018-04-02 12:40:00,49.95,50.11,49.87,50.07,316151.0,42.2221,42.3574,42.1545,42.3236,316151.0
2018-04-02 12:45:00,50.07,50.14,50.01,50.08,252427.0,42.3236,42.3827,42.2728,42.332,252427.0
2018-04-02 12:50:00,50.09,50.1,49.95,49.97,391095.0,42.3405,42.3489,42.2221,42.239,391095.0
2018-04-02 12:55:00,49.97,49.99,49.84,49.91,332777.0,42.239,42.2559,42.1291,42.1883,332777.0
2018-04-02 13:00:00,49.92,49.99,49.76,49.76,288760.0,42.1968,42.2559,42.0615,42.0615,288760.0
2018-04-02 13:05:00,49.75,49.83,49.66,49.66,237975.0,42.0531,42.1207,41.977,41.977,237975.0
2018-04-02 13:10:00,49.66,49.71,49.59,49.6,285020.0,41.977,42.0193,41.9178,41.9263,285020.0
2018-04-02 13:15:00,49.61,49.65,49.51,49.54,311333.0,41.9347,41.9685,41.8502,41.8756,311333.0
2018-04-02 13:20:00,49.55,49.63,49.49,49.57,338611.0,41.884,41.9516,41.8333,41.9009,338611.0
2018-04-02 13:25:00,49.57,49.59,49.42,49.43,528492.0,41.9009,41.9178,41.7741,41.7826,528492.0
2018-04-02 13:30:00,49.42,49.5,49.33,49.45,551952.0,41.7741,41.8417,41.698,41.7995,551952.0
2018-04-02 13:35:00,49.45,49.47,49.33,49.34,385180.0,41.7995,41.8164,41.698,41.7065,385180.0
2018-04-02 13:40:00,49.35,49.36,47.5,48.3,2113272.0,41.7149,41.7234,40.1512,40.8274,2113272.0
2018-04-02 13:45:00,48.3,48.65,47.3,47.8,3692015.0,40.8274,41.1232,39.9821,40.4048,3692015.0
2018-04-02 13:50:00,47.81,48.37,47.72,47.91,2258604.0,40.4132,40.8866,40.3371,40.4977,2258604.0
2018-04-02 13:55:00,47.91,47.92,47.41,47.57,2347116.0,40.4977,40.5062,40.0751,40.2103,2347116.0
2018-04-02 14:00:00,47.55,47.75,47.29,47.59,1534680.0,40.1934,40.3625,39.9737,40.2272,1534680.0
2018-04-02 14:05:00,47.6,47.84,47.45,47.83,1123641.0,40.2357,40.4386,40.1089,40.4301,1123641.0
2018-04-02 14:10:00,47.82,47.83,47.55,47.75,837862.0,40.4217,40.4301,40.1934,40.3625,837862.0
2018-04-02 14:15:00,47.76,48.04,47.6,47.9,1327837.0,40.3709,40.6076,40.2357,40.4893,1327837.0
2018-04-02 14:20:00,47.9,48.13,47.88,48.03,1036613.0,40.4893,40.6837,40.4724,40.5992,1036613.0
2018-04-02 14:25:00,48.03,48.14,47.86,48.0,819996.0,40.5992,40.6922,40.4555,40.5738,819996.0
2018-04-02 14:30:00,48.0,48.18,47.85,48.16,788074.0,40.5738,40.726,40.447,40.7091,788074.0
2018-04-02 14:35:00,48.16,48.25,48.0,48.24,1058391.0,40.7091,40.7851,40.5738,40.7767,1058391.0
2018-04-02 14:40:00,48.24,48.32,48.0,48.3,874098.0,40.7767,40.8443,40.5738,40.8274,874098.0
2018-04-02 14:45:00,48.3,49.05,48.29,48.94,1715115.0,40.8274,41.4614,40.8189,41.3684,1715115.0
2018-04-02 14:50:00,48.94,49.26,48.89,48.96,1360541.0,41.3684,41.6389,41.3261,41.3853,1360541.0
2018-04-02 14:55:00,48.96,49.05,48.77,49.0,1109638.0,41.3853,41.4614,41.2247,41.4191,1109638.0
2018-04-02 15:00:00,49.0,49.17,48.91,49.01,832680.0,41.4191,41.5628,41.343,41.4276,832680.0
2018-04-02 15:05:00,49.01,49.01,48.8,48.88,902385.0,41.4276,41.4276,41.25,41.3177,902385.0
2018-04-02 15:10:00,48.9,49.21,48.75,49.09,488390.0,41.3346,41.5966,41.2078,41.4952,488390.0
2018-04-02 15:15:00,49.1,49.23,49.05,49.19,458491.0,41.5036,41.6135,41.4614,41.5797,458491.0
2018-04-02 15:20:00,49.18,49.22,48.79,48.85,575273.0,41.5712,41.6051,41.2416,41.2923,575273.0
2018-04-02 15:25:00,48.85,48.87,48.62,48.67,531258.0,41.2923,41.3092,41.0979,41.1402,531258.0
2018-04-02 15:30:00,48.68,48.76,48.44,48.47,594523.0,41.1486,41.2162,40.9457,40.9711,594523.0
2018-04-02 15:35:00,48.47,48.84,48.47,48.73,1112402.0,40.9711,41.2839,40.9711,41.1909,1112402.0
2018-04-02 15:40:00,48.73,48.82,48.59,48.77,614317.0,41.1909,41.2669,41.0725,41.2247,614317.0
2018-04-02 15:45:00,48.78,49.11,48.77,48.91,960711.0,41.2331,41.5121,41.2247,41.343,960711.0
2018-04-02 15:50:00,48.92,49.28,48.92,49.22,1234024.0,41.3515,41.6558,41.3515,41.6051,1234024.0
2018-04-02 15:55:00,49.22,49.23,48.87,48.89,1945508.0,41.6051,41.6135,41.3092,41.3261,1945508.0
2018-04-03 09:30:00,48.96,49.65,48.9,49.29,1875192.0,41.3853,41.9685,41.3346,41.6642,1875192.0
2018-04-03 09:35:00,49.28,49.49,49.16,49.47,881049.0,41.6558,41.8333,41.5543,41.8164,881049.0
2018-04-03 09:40:00,49.47,49.76,49.37,49.39,901622.0,41.8164,42.0615,41.7319,41.7488,901622.0
2018-04-03 09:45:00,49.39,49.7,49.39,49.59,832265.0,41.7488,42.0108,41.7488,41.9178,832265.0
2018-04-03 09:50:00,49.59,49.62,49.24,49.28,571039.0,41.9178,41.9432,41.622,41.6558,571039.0
2018-04-03 09:55:00,49.28,49.35,49.04,49.2,610128.0,41.6558,41.7149,41.4529,41.5882,610128.0
2018-04-03 10:00:00,49.2,49.23,48.83,48.91,710048.0,41.5882,41.6135,41.2754,41.343,710048.0
2018-04-03 10:05:00,48.91,48.91,48.64,48.78,633206.0,41.343,41.343,41.1148,41.2331,633206.0
2018-04-03 10:10:00,48.78,48.81,48.65,48.75,607638.0,41.2331,41.2585,41.1232,41.2078,607638.0
2018-04-03 10:15:00,48.74,48.8,48.52,48.57,610045.0,41.1993,41.25,41.0134,41.0556,610045.0
2018-04-03 10:20:00,48.57,48.62,48.41,48.49,794869.0,41.0556,41.0979,40.9204,40.988,794869.0
2018-04-03 10:25:00,48.48,48.78,48.45,48.77,490281.0,40.9795,41.2331,40.9542,41.2247,490281.0
2018-04-03 10:30:00,48.77,49.14,48.75,49.13,452079.0,41.2247,41.5374,41.2078,41.529,452079.0
2018-04-03 10:35:00,49.13,49.14,48.86,48.94,430216.0,41.529,41.5374,41.3008,41.3684,430216.0
2018-04-03 10:40:00,48.94,49.15,48.93,49.1,365584.0,41.3684,41.5459,41.3599,41.5036,365584.0
2018-04-03 10:45:00,49.09,49.36,49.03,49.25,465688.0,41.4952,41.7234,41.4445,41.6304,465688.0
2018-04-03 10:50:00,49.25,49.49,49.19,49.41,524239.0,41.6304,41.8333,41.5797,41.7657,524239.0
2018-04-03 10:55:00,49.41,49.69,49.38,49.57,676648.0,41.7657,42.0023,41.7403,41.9009,676648.0
2018-04-03 11:00:00,49.58,49.84,49.58,49.64,520843.0,41.9094,42.1291,41.9094,41.9601,520843.0
2018-04-03 11:05:00,49.64,49.83,49.5,49.69,673410.0,41.9601,42.1207,41.8417,42.0023,673410.0
2018-04-03 11:10:00,49.7,49.73,49.56,49.56,336087.0,42.0108,42.0362,41.8925,41.8925,336087.0
2018-04-03 11:15:00,49.56,49.7,49.48,49.59,284582.0,41.8925,42.0108,41.8248,41.9178,284582.0
2018-04-03 11:20:00,49.59,49.68,49.45,49.47,290550.0,41.9178,41.9939,41.7995,41.8164,290550.0
2018-04-03 11:25:00,49.46,49.56,49.45,49.51,314449.0,41.8079,41.8925,41.7995,41.8502,314449.0
2018-04-03 11:30:00,49.5,49.53,49.31,49.37,329189.0,41.8417,41.8671,41.6811,41.7319,329189.0
2018-04-03 11:35:00,49.37,49.4,49.16,49.26,321461.0,41.7319,41.7572,41.5543,41.6389,321461.0
2018-04-03 11:40:00,49.26,49.35,49.23,49.33,194775.0,41.6389,41.7149,41.6135,41.698,194775.0
2018-04-03 11:45:00,49.33,49.4,49.17,49.17,216956.0,41.698,41.7572,41.5628,41.5628,216956.0
2018-04-03 11:50:00,49.17,49.17,49.01,49.06,392971.0,41.5628,41.5628,41.4276,41.4698,392971.0
2018-04-03 11:55:00,49.07,49.09,48.85,48.85,246743.0,41.4783,41.4952,41.2923,41.2923,246743.0
2018-04-03 12:00:00,48.86,49.02,48.86,48.99,228011.0,41.3008,41.436,41.3008,41.4106,228011.0
2018-04-03 12:05:00,48.99,49.14,48.99,49.11,212369.0,41.4106,41.5374,41.4106,41.5121,212369.0
2018-04-03 12:10:00,49.11,49.18,49.0,49.02,254944.0,41.5121,41.5712,41.4191,41.436,254944.0
2018-04-03 12:15:00,49.03,49.1,48.9,48.95,208051.0,41.4445,41.5036,41.3346,41.3768,208051.0
2018-04-03 12:20:00,48.96,49.01,48.8,48.88,294796.0,41.3853,41.4276,41.25,41.3177,294796.0
2018-04-03 12:25:00,48.89,48.93,48.79,48.89,152671.0,41.3261,41.3599,41.2416,41.3261,152671.0
2018-04-03 12:30:00,48.88,49.05,48.84,48.98,157778.0,41.3177,41.4614,41.2839,41.4022,157778.0
2018-04-03 12:35:00,48.99,49.02,48.88,48.99,213700.0,41.4106,41.436,41.3177,41.4106,213700.0
2018-04-03 12:40:00,48.99,49.1,48.97,49.01,443007.0,41.4106,41.5036,41.3937,41.4276,443007.0
2018-04-03 12:45:00,49.01,49.04,48.85,48.89,289452.0,41.4276,41.4529,41.2923,41.3261,289452.0
2018-04-03 12:50:00,48.9,49.02,48.87,48.87,156782.0,41.3346,41.436,41.3092,41.3092,156782.0
2018-04-03 12:55:00,48.87,49.05,48.86,49.02,135184.0,41.3092,41.4614,41.3008,41.436,135184.0
2018-04-03 13:00:00,49.02,49.07,48.9,49.02,158368.0,41.436,41.4783,41.3346,41.436,158368.0
2018-04-03 13:05:00,49.01,49.1,48.98,49.01,176473.0,41.4276,41.5036,41.4022,41.4276,176473.0
2018-04-03 13:10:00,49.01,49.19,48.94,48.98,340456.0,41.4276,41.5797,41.3684,41.4022,340456.0
2018-04-03 13:15:00,48.98,49.05,48.94,49.03,230123.0,41.4022,41.4614,41.3684,41.4445,230123.0
2018-04-03 13:20:00,49.03,49.31,49.02,49.27,280307.0,41.4445,41.6811,41.436,41.6473,280307.0
2018-04-03 13:25:00,49.27,49.33,49.16,49.19,168544.0,41.6473,41.698,41.5543,41.5797,168544.0
2018-04-03 13:30:00,49.2,49.29,49.18,49.23,137089.0,41.5882,41.6642,41.5712,41.6135,137089.0
2018-04-03 13:35:00,49.22,49.24,49.12,49.14,145391.0,41.6051,41.622,41.5205,41.5374,145391.0
2018-04-03 13:40:00,49.13,49.24,49.09,49.19,166842.0,41.529,41.622,41.4952,41.5797,166842.0
2018-04-03 13:45:00,49.18,49.22,49.05,49.07,139311.0,41.5712,41.6051,41.4614,41.4783,139311.0
2018-04-03 13:50:00,49.07,49.2,49.06,49.19,118049.0,41.4783,41.5882,41.4698,41.5797,118049.0
2018-04-03 13:55:00,49.2,49.3,49.19,49.23,161210.0,41.5882,41.6727,41.5797,41.6135,161210.0
2018-04-03 14:00:00,49.22,49.27,49.18,49.26,191829.0,41.6051,41.6473,41.5712,41.6389,191829.0
2018-04-03 14:05:00,49.26,49.26,49.09,49.19,217280.0,41.6389,41.6389,41.4952,41.5797,217280.0
2018-04-03 14:10:00,49.2,49.21,49.11,49.13,155845.0,41.5882,41.5966,41.5121,41.529,155845.0
2018-04-03 14:15:00,49.13,49.13,48.97,49.01,236251.0,41.529,41.529,41.3937,41.4276,236251.0
2018-04-03 14:20:00,49.0,49.08,48.96,49.03,174426.0,41.4191,41.4867,41.3853,41.4445,174426.0
2018-04-03 14:25:00,49.02,49.03,48.87,48.96,179037.0,41.436,41.4445,41.3092,41.3853,179037.0
2018-04-03 14:30:00,48.95,48.96,48.79,48.82,308525.0,41.3768,41.3853,41.2416,41.2669,308525.0
2018-04-03 14:35:00,48.83,48.95,48.79,48.93,168731.0,41.2754,41.3768,41.2416,41.3599,168731.0
2018-04-03 14:40:00,48.92,48.99,48.75,48.76,166352.0,41.3515,41.4106,41.2078,41.2162,166352.0
2018-04-03 14:45:00,48.76,49.36,48.76,49.28,718538.0,41.2162,41.7234,41.2162,41.6558,718538.0
2018-04-03 14:50:00,49.29,49.34,49.19,49.27,229091.0,41.6642,41.7065,41.5797,41.6473,229091.0
2018-04-03 14:55:00,49.26,49.59,49.26,49.5,378625.0,41.6389,41.9178,41.6389,41.8417,378625.0
2018-04-03 15:00:00,49.5,49.77,49.39,49.66,371076.0,41.8417,42.07,41.7488,41.977,371076.0
2018-04-03 15:05:00,49.67,49.86,49.64,49.81,533424.0,41.9854,42.146,41.9601,42.1038,533424.0
2018-04-03 15:10:00,49.8,49.96,49.63,49.71,562301.0,42.0953,42.2306,41.9516,42.0193,562301.0
2018-04-03 15:15:00,49.71,49.88,49.62,49.82,507273.0,42.0193,42.163,41.9432,42.1122,507273.0
2018-04-03 15:20:00,49.83,49.89,49.69,49.82,404944.0,42.1207,42.1714,42.0023,42.1122,404944.0
2018-04-03 15:25:00,49.81,49.94,49.76,49.91,340575.0,42.1038,42.2137,42.0615,42.1883,340575.0
2018-04-03 15:30:00,49.92,49.93,49.66,49.67,518697.0,42.1968,42.2052,41.977,41.9854,518697.0
2018-04-03 15:35:00,49.67,49.68,49.52,49.64,461349.0,41.9854,41.9939,41.8586,41.9601,461349.0
2018-04-03 15:40:00,49.64,49.71,49.6,49.63,406593.0,41.9601,42.0193,41.9263,41.9516,406593.0
2018-04-03 15:45:00,49.62,49.79,49.52,49.56,514689.0,41.9432,42.0869,41.8586,41.8925,514689.0
2018-04-03 15:50:00,49.56,49.69,49.56,49.64,515661.0,41.8925,42.0023,41.8925,41.9601,515661.0
2018-04-03 15:55:00,49.64,49.79,49.62,49.75,1019908.0,41.9601,42.0869,41.9432,42.0531,1019908.0
2018-04-04 09:30:00,48.1,48.64,48.01,48.63,1288401.0,40.6583,41.1148,40.5823,41.1063,1288401.0
2018-04-04 09:35:00,48.62,48.87,48.47,48.67,630889.0,41.0979,41.3092,40.9711,41.1402,630889.0
2018-04-04 09:40:00,48.65,48.67,48.41,48.54,429108.0,41.1232,41.1402,40.9204,41.0303,429108.0
2018-04-04 09:45:00,48.54,48.56,48.3,48.36,586425.0,41.0303,41.0472,40.8274,40.8781,586425.0
2018-04-04 09:50:00,48.37,48.47,48.25,48.47,312994.0,40.8866,40.9711,40.7851,40.9711,312994.0
2018-04-04 09:55:00,48.47,48.75,48.42,48.63,461258.0,40.9711,41.2078,40.9288,41.1063,461258.0
2018-04-04 10:00:00,48.63,48.63,48.39,48.48,326255.0,41.1063,41.1063,40.9035,40.9795,326255.0
2018-04-04 10:05:00,48.47,48.71,48.37,48.56,506187.0,40.9711,41.174,40.8866,41.0472,506187.0
2018-04-04 10:10:00,48.56,48.81,48.53,48.6,389098.0,41.0472,41.2585,41.0218,41.081,389098.0
2018-04-04 10:15:00,48.59,48.72,48.52,48.61,397290.0,41.0725,41.1824,41.0134,41.0894,397290.0
2018-04-04 10:20:00,48.61,48.61,48.45,48.47,360624.0,41.0894,41.0894,40.9542,40.9711,360624.0
2018-04-04 10:25:00,48.47,48.63,48.46,48.53,263002.0,40.9711,41.1063,40.9626,41.0218,263002.0
2018-04-04 10:30:00,48.55,48.64,48.39,48.42,258958.0,41.0387,41.1148,40.9035,40.9288,258958.0
2018-04-04 10:35:00,48.43,48.5,48.31,48.4,310000.0,40.9373,40.9965,40.8358,40.9119,310000.0
2018-04-04 10:40:00,48.41,48.45,48.32,48.39,389108.0,40.9204,40.9542,40.8443,40.9035,389108.0
2018-04-04 10:45:00,48.38,48.86,48.37,48.85,331051.0,40.895,41.3008,40.8866,41.2923,331051.0
2018-04-04 10:50:00,48.86,48.89,48.65,48.72,345856.0,41.3008,41.3261,41.1232,41.1824,345856.0
2018-04-04 10:55:00,48.72,48.93,48.71,48.89,241410.0,41.1824,41.3599,41.174,41.3261,241410.0
2018-04-04 11:00:00,48.88,48.9,48.75,48.78,222468.0,41.3177,41.3346,41.2078,41.2331,222468.0
2018-04-04 11:05:00,48.78,48.81,48.5,48.56,347557.0,41.2331,41.2585,40.9965,41.0472,347557.0
2018-04-04 11:10:00,48.56,48.69,48.42,48.5,272476.0,41.0472,41.1571,40.9288,40.9965,272476.0
2018-04-04 11:15:00,48.5,48.8,48.49,48.79,273354.0,40.9965,41.25,40.988,41.2416,273354.0
2018-04-04 11:20:00,48.78,49.04,48.78,49.02,322379.0,41.2331,41.4529,41.2331,41.436,322379.0
2018-04-04 11:25:00,49.02,49.06,48.86,48.93,210028.0,41.436,41.4698,41.3008,41.3599,210028.0
2018-04-04 11:30:00,48.92,49.15,48.88,49.05,300623.0,41.3515,41.5459,41.3177,41.4614,300623.0
2018-04-04 11:35:00,49.05,49.14,48.96,49.07,214737.0,41.4614,41.5374,41.3853,41.4783,214737.0
2018-04-04 11:40:00,49.08,49.15,49.02,49.07,212445.0,41.4867,41.5459,41.436,41.4783,212445.0
2018-04-04 11:45:00,49.08,49.26,49.06,49.19,265514.0,41.4867,41.6389,41.4698,41.5797,265514.0
2018-04-04 11:50:00,49.18,49.19,49.06,49.15,176353.0,41.5712,41.5797,41.4698,41.5459,176353.0
2018-04-04 11:55:00,49.14,49.25,49.14,49.22,250197.0,41.5374,41.6304,41.5374,41.6051,250197.0
2018-04-04 12:00:00,49.22,49.27,49.15,49.25,180977.0,41.6051,41.6473,41.5459,41.6304,180977.0
2018-04-04 12:05:00,49.25,49.41,49.19,49.36,203969.0,41.6304,41.7657,41.5797,41.7234,203969.0
2018-04-04 12:10:00,49.35,49.52,49.35,49.47,324662.0,41.7149,41.8586,41.7149,41.8164,324662.0
2018-04-04 12:15:00,49.47,49.47,49.32,49.34,264877.0,41.8164,41.8164,41.6896,41.7065,264877.0
2018-04-04 12:20:00,49.35,49.55,49.28,49.52,221586.0,41.7149,41.884,41.6558,41.8586,221586.0
2018-04-04 12:25:00,49.51,49.58,49.41,49.45,180491.0,41.8502,41.9094,41.7657,41.7995,180491.0
2018-04-04 12:30:00,49.46,49.49,49.31,49.41,135598.0,41.8079,41.8333,41.6811,41.7657,135598.0
2018-04-04 12:35:00,49.4,49.53,49.4,49.46,137131.0,41.7572,41.8671,41.7572,41.8079,137131.0
2018-04-04 12:40:00,49.46,49.52,49.37,49.5,124938.0,41.8079,41.8586,41.7319,41.8417,124938.0
2018-04-04 12:45:00,49.5,49.58,49.39,49.4,107502.0,41.8417,41.9094,41.7488,41.7572,107502.0
2018-04-04 12:50:00,49.4,49.44,49.26,49.27,239712.0,41.7572,41.791,41.6389,41.6473,239712.0
2018-04-04 12:55:00,49.27,49.32,49.23,49.23,203835.0,41.6473,41.6896,41.6135,41.6135,203835.0
2018-04-04 13:00:00,49.23,49.31,49.19,49.21,167622.0,41.6135,41.6811,41.5797,41.5966,167622.0
2018-04-04 13:05:00,49.21,49.27,49.12,49.16,139058.0,41.5966,41.6473,41.5205,41.5543,139058.0
2018-04-04 13:10:00,49.16,49.17,48.98,49.05,330604.0,41.5543,41.5628,41.4022,41.4614,330604.0
2018-04-04 13:15:00,49.06,49.06,48.95,48.95,268878.0,41.4698,41.4698,41.3768,41.3768,268878.0
2018-04-04 13:20:00,48.95,49.01,48.84,48.93,198152.0,41.3768,41.4276,41.2839,41.3599,198152.0
2018-04-04 13:25:00,48.92,49.01,48.84,48.99,136269.0,41.3515,41.4276,41.2839,41.4106,136269.0
2018-04-04 13:30:00,48.98,49.0,48.91,48.95,161280.0,41.4022,41.4191,41.343,41.3768,161280.0
2018-04-04 13:35:00,48.96,49.1,48.95,49.07,157058.0,41.3853,41.5036,41.3768,41.4783,157058.0
2018-04-04 13:40:00,49.08,49.19,49.08,49.19,138630.0,41.4867,41.5797,41.4867,41.5797,138630.0
2018-04-04 13:45:00,49.19,49.21,48.98,49.04,184946.0,41.5797,41.5966,41.4022,41.4529,184946.0
2018-04-04 13:50:00,49.03,49.05,48.97,49.0,117413.0,41.4445,41.4614,41.3937,41.4191,117413.0
2018-04-04 13:55:00,49.0,49.12,49.0,49.05,256506.0,41.4191,41.5205,41.4191,41.4614,256506.0
2018-04-04 14:00:00,49.06,49.12,49.01,49.07,395487.0,41.4698,41.5205,41.4276,41.4783,395487.0
2018-04-04 14:05:00,49.07,49.3,49.07,49.25,190739.0,41.4783,41.6727,41.4783,41.6304,190739.0
2018-04-04 14:10:00,49.25,49.28,49.17,49.25,261733.0,41.6304,41.6558,41.5628,41.6304,261733.0
2018-04-04 14:15:00,49.26,49.4,49.25,49.38,329195.0,41.6389,41.7572,41.6304,41.7403,329195.0
2018-04-04 14:20:00,49.38,49.5,49.37,49.45,200998.0,41.7403,41.8417,41.7319,41.7995,200998.0
2018-04-04 14:25:00,49.45,49.53,49.41,49.47,186399.0,41.7995,41.8671,41.7657,41.8164,186399.0
2018-04-04 14:30:00,49.47,49.52,49.41,49.46,311949.0,41.8164,41.8586,41.7657,41.8079,311949.0
2018-04-04 14:35:00,49.45,49.46,49.33,49.37,194511.0,41.7995,41.8079,41.698,41.7319,194511.0
2018-04-04 14:40:00,49.37,49.58,49.35,49.56,409225.0,41.7319,41.9094,41.7149,41.8925,409225.0
2018-04-04 14:45:00,49.56,49.59,49.48,49.52,152349.0,41.8925,41.9178,41.8248,41.8586,152349.0
2018-04-04 14:50:00,49.53,49.62,49.52,49.53,227631.0,41.8671,41.9432,41.8586,41.8671,227631.0
2018-04-04 14:55:00,49.52,49.62,49.47,49.58,221744.0,41.8586,41.9432,41.8164,41.9094,221744.0
2018-04-04 15:00:00,49.57,49.68,49.56,49.66,246448.0,41.9009,41.9939,41.8925,41.977,246448.0
2018-04-04 15:05:00,49.66,49.74,49.62,49.73,218076.0,41.977,42.0446,41.9432,42.0362,218076.0
2018-04-04 15:10:00,49.72,49.73,49.58,49.59,188291.0,42.0277,42.0362,41.9094,41.9178,188291.0
2018-04-04 15:15:00,49.59,49.63,49.51,49.54,260488.0,41.9178,41.9516,41.8502,41.8756,260488.0
2018-04-04 15:20:00,49.54,49.72,49.52,49.68,497915.0,41.8756,42.0277,41.8586,41.9939,497915.0
2018-04-04 15:25:00,49.69,49.77,49.65,49.73,305061.0,42.0023,42.07,41.9685,42.0362,305061.0
2018-04-04 15:30:00,49.74,49.9,49.73,49.79,461442.0,42.0446,42.1799,42.0362,42.0869,461442.0
2018-04-04 15:35:00,49.79,49.95,49.77,49.91,251380.0,42.0869,42.2221,42.07,42.1883,251380.0
2018-04-04 15:40:00,49.91,49.94,49.82,49.84,301792.0,42.1883,42.2137,42.1122,42.1291,301792.0
2018-04-04 15:45:00,49.85,49.95,49.82,49.9,428539.0,42.1376,42.2221,42.1122,42.1799,428539.0
2018-04-04 15:50:00,49.9,50.16,49.9,50.13,769849.0,42.1799,42.3996,42.1799,42.3743,769849.0
2018-04-04 15:55:00,50.12,50.15,49.97,49.97,1291792.0,42.3658,42.3912,42.239,42.239,1291792.0
2018-04-05 09:30:00,50.04,50.37,49.97,50.36,1012408.0,42.2982,42.5771,42.239,42.5687,1012408.0
2018-04-05 09:35:00,50.36,50.36,50.16,50.18,630157.0,42.5687,42.5687,42.3996,42.4165,630157.0
2018-04-05 09:40:00,50.18,50.5,50.11,50.37,565054.0,42.4165,42.687,42.3574,42.5771,565054.0
2018-04-05 09:45:00,50.36,50.4,50.18,50.27,419431.0,42.5687,42.6025,42.4165,42.4926,419431.0
2018-04-05 09:50:00,50.26,50.4,50.16,50.4,305196.0,42.4842,42.6025,42.3996,42.6025,305196.0
2018-04-05 09:55:00,50.4,50.49,50.29,50.45,379818.0,42.6025,42.6786,42.5095,42.6448,379818.0
2018-04-05 10:00:00,50.46,50.49,50.24,50.28,633670.0,42.6532,42.6786,42.4673,42.5011,633670.0
2018-04-05 10:05:00,50.28,50.68,50.27,50.56,530849.0,42.5011,42.8392,42.4926,42.7377,530849.0
2018-04-05 10:10:00,50.57,50.7,50.5,50.67,401667.0,42.7462,42.8561,42.687,42.8307,401667.0
2018-04-05 10:15:00,50.67,50.72,50.47,50.49,390200.0,42.8307,42.873,42.6617,42.6786,390200.0
2018-04-05 10:20:00,50.49,50.53,50.4,50.47,253893.0,42.6786,42.7124,42.6025,42.6617,253893.0
2018-04-05 10:25:00,50.48,50.53,50.24,50.39,335273.0,42.6701,42.7124,42.4673,42.594,335273.0
2018-04-05 10:30:00,50.38,50.53,50.27,50.29,282287.0,42.5856,42.7124,42.4926,42.5095,282287.0
2018-04-05 10:35:00,50.29,50.41,50.23,50.32,202377.0,42.5095,42.611,42.4588,42.5349,202377.0
2018-04-05 10:40:00,50.32,50.36,50.19,50.34,258081.0,42.5349,42.5687,42.425,42.5518,258081.0
2018-04-05 10:45:00,50.34,50.36,50.16,50.31,222573.0,42.5518,42.5687,42.3996,42.5264,222573.0
2018-04-05 10:50:00,50.3,50.44,50.26,50.41,157313.0,42.518,42.6363,42.4842,42.611,157313.0
2018-04-05 10:55:00,50.41,50.46,50.28,50.3,159848.0,42.611,42.6532,42.5011,42.518,159848.0
2018-04-05 11:00:00,50.3,50.45,50.3,50.42,200946.0,42.518,42.6448,42.518,42.6194,200946.0
2018-04-05 11:05:00,50.42,50.5,50.37,50.46,328644.0,42.6194,42.687,42.5771,42.6532,328644.0
2018-04-05 11:10:00,50.46,50.53,50.42,50.46,161068.0,42.6532,42.7124,42.6194,42.6532,161068.0
2018-04-05 11:15:00,50.47,50.48,50.37,50.44,159851.0,42.6617,42.6701,42.5771,42.6363,159851.0
2018-04-05 11:20:00,50.44,50.55,50.42,50.54,199785.0,42.6363,42.7293,42.6194,42.7208,199785.0
2018-04-05 11:25:00,50.54,50.55,50.45,50.48,209379.0,42.7208,42.7293,42.6448,42.6701,209379.0
2018-04-05 11:30:00,50.47,50.55,50.41,50.54,241263.0,42.6617,42.7293,42.611,42.7208,241263.0
2018-04-05 11:35:00,50.54,50.6,50.51,50.55,237716.0,42.7208,42.7716,42.6955,42.7293,237716.0
2018-04-05 11:40:00,50.54,50.65,50.53,50.6,250499.0,42.7208,42.8138,42.7124,42.7716,250499.0
2018-04-05 11:45:00,50.6,50.62,50.52,50.57,190766.0,42.7716,42.7885,42.7039,42.7462,190766.0
2018-04-05 11:50:00,50.57,50.58,50.47,50.53,153173.0,42.7462,42.7547,42.6617,42.7124,153173.0
2018-04-05 11:55:00,50.52,50.65,50.5,50.63,136462.0,42.7039,42.8138,42.687,42.7969,136462.0
2018-04-05 12:00:00,50.63,50.64,50.52,50.55,131825.0,42.7969,42.8054,42.7039,42.7293,131825.0
2018-04-05 12:05:00,50.56,50.56,50.48,50.5,150318.0,42.7377,42.7377,42.6701,42.687,150318.0
2018-04-05 12:10:00,50.5,50.52,50.42,50.5,152817.0,42.687,42.7039,42.6194,42.687,152817.0
2018-04-05 12:15:00,50.49,50.49,50.32,50.38,306410.0,42.6786,42.6786,42.5349,42.5856,306410.0
2018-04-05 12:20:00,50.38,50.41,50.28,50.31,175146.0,42.5856,42.611,42.5011,42.5264,175146.0
2018-04-05 12:25:00,50.31,50.43,50.28,50.39,161261.0,42.5264,42.6279,42.5011,42.594,161261.0
2018-04-05 12:30:00,50.38,50.44,50.3,50.41,131712.0,42.5856,42.6363,42.518,42.611,131712.0
2018-04-05 12:35:00,50.41,50.46,50.32,50.46,130535.0,42.611,42.6532,42.5349,42.6532,130535.0
2018-04-05 12:40:00,50.46,50.47,50.36,50.38,97663.0,42.6532,42.6617,42.5687,42.5856,97663.0
2018-04-05 12:45:00,50.39,50.48,50.38,50.45,107286.0,42.594,42.6701,42.5856,42.6448,107286.0
2018-04-05 12:50:00,50.45,50.47,50.4,50.44,63517.0,42.6448,42.6617,42.6025,42.6363,63517.0
2018-04-05 12:55:00,50.44,50.52,50.44,50.5,137048.0,42.6363,42.7039,42.6363,42.687,137048.0
2018-04-05 13:00:00,50.51,50.61,50.5,50.55,167601.0,42.6955,42.78,42.687,42.7293,167601.0
2018-04-05 13:05:00,50.56,50.6,50.43,50.47,176504.0,42.7377,42.7716,42.6279,42.6617,176504.0
2018-04-05 13:10:00,50.47,50.48,50.38,50.42,142079.0,42.6617,42.6701,42.5856,42.6194,142079.0
2018-04-05 13:15:00,50.41,50.42,50.3,50.34,394349.0,42.611,42.6194,42.518,42.5518,394349.0
2018-04-05 13:20:00,50.34,50.34,50.09,50.14,209075.0,42.5518,42.5518,42.3405,42.3827,209075.0
2018-04-05 13:25:00,50.14,50.21,50.1,50.14,160465.0,42.3827,42.4419,42.3489,42.3827,160465.0
2018-04-05 13:30:00,50.14,50.31,50.1,50.3,139918.0,42.3827,42.5264,42.3489,42.518,139918.0
2018-04-05 13:35:00,50.3,50.36,50.18,50.2,181713.0,42.518,42.5687,42.4165,42.4334,181713.0
2018-04-05 13:40:00,50.2,50.22,49.97,49.99,246378.0,42.4334,42.4503,42.239,42.2559,246378.0
2018-04-05 13:45:00,49.99,50.21,49.98,50.17,162421.0,42.2559,42.4419,42.2475,42.4081,162421.0
2018-04-05 13:50:00,50.17,50.29,50.14,50.19,147878.0,42.4081,42.5095,42.3827,42.425,147878.0
2018-04-05 13:55:00,50.19,50.24,50.12,50.21,184815.0,42.425,42.4673,42.3658,42.4419,184815.0
2018-04-05 14:00:00,50.22,50.37,50.19,50.3,213815.0,42.4503,42.5771,42.425,42.518,213815.0
2018-04-05 14:05:00,50.29,50.3,50.14,50.16,182623.0,42.5095,42.518,42.3827,42.3996,182623.0
2018-04-05 14:10:00,50.16,50.26,50.15,50.2,143650.0,42.3996,42.4842,42.3912,42.4334,143650.0
2018-04-05 14:15:00,50.2,50.37,50.17,50.36,152414.0,42.4334,42.5771,42.4081,42.5687,152414.0
2018-04-05 14:20:00,50.35,50.37,50.27,50.27,167021.0,42.5602,42.5771,42.4926,42.4926,167021.0
2018-04-05 14:25:00,50.27,50.31,50.23,50.27,195824.0,42.4926,42.5264,42.4588,42.4926,195824.0
2018-04-05 14:30:00,50.26,50.34,50.26,50.3,251746.0,42.4842,42.5518,42.4842,42.518,251746.0
2018-04-05 14:35:00,50.3,50.38,50.3,50.3,226871.0,42.518,42.5856,42.518,42.518,226871.0
2018-04-05 14:40:00,50.3,50.37,50.24,50.36,186668.0,42.518,42.5771,42.4673,42.5687,186668.0
2018-04-05 14:45:00,50.37,50.49,50.36,50.4,236215.0,42.5771,42.6786,42.5687,42.6025,236215.0
2018-04-05 14:50:00,50.4,50.44,50.36,50.41,179089.0,42.6025,42.6363,42.5687,42.611,179089.0
2018-04-05 14:55:00,50.41,50.42,50.32,50.4,156874.0,42.611,42.6194,42.5349,42.6025,156874.0
2018-04-05 15:00:00,50.41,50.42,50.31,50.32,155379.0,42.611,42.6194,42.5264,42.5349,155379.0
2018-04-05 15:05:00,50.33,50.46,50.29,50.46,174420.0,42.5433,42.6532,42.5095,42.6532,174420.0
2018-04-05 15:10:00,50.46,50.5,50.45,50.5,176758.0,42.6532,42.687,42.6448,42.687,176758.0
2018-04-05 15:15:00,50.5,50.52,50.43,50.51,246597.0,42.687,42.7039,42.6279,42.6955,246597.0
2018-04-05 15:20:00,50.51,50.55,50.49,50.52,224511.0,42.6955,42.7293,42.6786,42.7039,224511.0
2018-04-05 15:25:00,50.52,50.53,50.41,50.49,188804.0,42.7039,42.7124,42.611,42.6786,188804.0
2018-04-05 15:30:00,50.49,50.51,50.32,50.33,223337.0,42.6786,42.6955,42.5349,42.5433,223337.0
2018-04-05 15:35:00,50.33,50.36,50.22,50.25,276749.0,42.5433,42.5687,42.4503,42.4757,276749.0
2018-04-05 15:40:00,50.25,50.47,50.24,50.43,214303.0,42.4757,42.6617,42.4673,42.6279,214303.0
2018-04-05 15:45:00,50.43,50.54,50.43,50.52,327345.0,42.6279,42.7208,42.6279,42.7039,327345.0
2018-04-05 15:50:00,50.52,50.58,50.46,50.55,596221.0,42.7039,42.7547,42.6532,42.7293,596221.0
2018-04-05 15:55:00,50.55,50.55,50.37,50.38,884697.0,42.7293,42.7293,42.5771,42.5856,884697.0
2018-04-06 09:30:00,49.79,50.16,49.48,50.11,843580.0,42.0869,42.3996,41.8248,42.3574,843580.0
2018-04-06 09:35:00,50.11,50.27,50.05,50.17,305138.0,42.3574,42.4926,42.3067,42.4081,305138.0
2018-04-06 09:40:00,50.17,50.21,50.01,50.21,363395.0,42.4081,42.4419,42.2728,42.4419,363395.0
2018-04-06 09:45:00,50.2,50.26,50.02,50.18,193838.0,42.4334,42.4842,42.2813,42.4165,193838.0
2018-04-06 09:50:00,50.19,50.4,50.16,50.31,292807.0,42.425,42.6025,42.3996,42.5264,292807.0
2018-04-06 09:55:00,50.31,50.32,50.2,50.24,170763.0,42.5264,42.5349,42.4334,42.4673,170763.0
2018-04-06 10:00:00,50.24,50.31,50.07,50.15,149064.0,42.4673,42.5264,42.3236,42.3912,149064.0
2018-04-06 10:05:00,50.15,50.18,50.04,50.09,179207.0,42.3912,42.4165,42.2982,42.3405,179207.0
2018-04-06 10:10:00,50.11,50.19,50.02,50.16,188142.0,42.3574,42.425,42.2813,42.3996,188142.0
2018-04-06 10:15:00,50.15,50.25,50.11,50.19,223483.0,42.3912,42.4757,42.3574,42.425,223483.0
2018-04-06 10:20:00,50.2,50.24,50.03,50.06,222418.0,42.4334,42.4673,42.2897,42.3151,222418.0
2018-04-06 10:25:00,50.05,50.2,50.0,50.03,232082.0,42.3067,42.4334,42.2644,42.2897,232082.0
2018-04-06 10:30:00,50.02,50.18,49.92,49.93,334037.0,42.2813,42.4165,42.1968,42.2052,334037.0
2018-04-06 10:35:00,49.93,50.0,49.83,49.93,170452.0,42.2052,42.2644,42.1207,42.2052,170452.0
2018-04-06 10:40:00,49.93,49.97,49.73,49.75,206009.0,42.2052,42.239,42.0362,42.0531,206009.0
2018-04-06 10:45:00,49.75,49.76,49.61,49.73,249903.0,42.0531,42.0615,41.9347,42.0362,249903.0
2018-04-06 10:50:00,49.73,49.79,49.62,49.66,200451.0,42.0362,42.0869,41.9432,41.977,200451.0
2018-04-06 10:55:00,49.66,49.82,49.62,49.7,165993.0,41.977,42.1122,41.9432,42.0108,165993.0
2018-04-06 11:00:00,49.7,49.7,49.5,49.61,218950.0,42.0108,42.0108,41.8417,41.9347,218950.0
2018-04-06 11:05:00,49.6,49.69,49.48,49.66,186434.0,41.9263,42.0023,41.8248,41.977,186434.0
2018-04-06 11:10:00,49.65,49.79,49.59,49.7,155553.0,41.9685,42.0869,41.9178,42.0108,155553.0
2018-04-06 11:15:00,49.7,49.8,49.62,49.7,142826.0,42.0108,42.0953,41.9432,42.0108,142826.0
2018-04-06 11:20:00,49.7,49.74,49.5,49.54,286970.0,42.0108,42.0446,41.8417,41.8756,286970.0
2018-04-06 11:25:00,49.54,49.7,49.53,49.66,125131.0,41.8756,42.0108,41.8671,41.977,125131.0
2018-04-06 11:30:00,49.66,49.72,49.58,49.72,149833.0,41.977,42.0277,41.9094,42.0277,149833.0
2018-04-06 11:35:00,49.72,49.76,49.61,49.74,117985.0,42.0277,42.0615,41.9347,42.0446,117985.0
2018-04-06 11:40:00,49.75,49.79,49.71,49.72,138429.0,42.0531,42.0869,42.0193,42.0277,138429.0
2018-04-06 11:45:00,49.72,49.75,49.62,49.63,150896.0,42.0277,42.0531,41.9432,41.9516,150896.0
2018-04-06 11:50:00,49.63,49.76,49.6,49.72,156639.0,41.9516,42.0615,41.9263,42.0277,156639.0
2018-04-06 11:55:00,49.72,49.89,49.72,49.84,129536.0,42.0277,42.1714,42.0277,42.1291,129536.0
2018-04-06 12:00:00,49.84,49.86,49.76,49.8,127030.0,42.1291,42.146,42.0615,42.0953,127030.0
2018-04-06 12:05:00,49.79,49.93,49.75,49.82,159893.0,42.0869,42.2052,42.0531,42.1122,159893.0
2018-04-06 12:10:00,49.81,49.83,49.69,49.71,178723.0,42.1038,42.1207,42.0023,42.0193,178723.0
2018-04-06 12:15:00,49.7,49.76,49.62,49.62,112193.0,42.0108,42.0615,41.9432,41.9432,112193.0
2018-04-06 12:20:00,49.62,49.65,49.57,49.6,142461.0,41.9432,41.9685,41.9009,41.9263,142461.0
2018-04-06 12:25:00,49.59,49.63,49.51,49.54,135616.0,41.9178,41.9516,41.8502,41.8756,135616.0
2018-04-06 12:30:00,49.54,49.68,49.5,49.63,144219.0,41.8756,41.9939,41.8417,41.9516,144219.0
2018-04-06 12:35:00,49.62,49.7,49.57,49.66,138580.0,41.9432,42.0108,41.9009,41.977,138580.0
2018-04-06 12:40:00,49.66,49.78,49.65,49.68,149178.0,41.977,42.0784,41.9685,41.9939,149178.0
2018-04-06 12:45:00,49.68,49.71,49.61,49.63,174528.0,41.9939,42.0193,41.9347,41.9516,174528.0
2018-04-06 12:50:00,49.63,49.69,49.57,49.69,173597.0,41.9516,42.0023,41.9009,42.0023,173597.0
2018-04-06 12:55:00,49.69,49.78,49.66,49.76,105968.0,42.0023,42.0784,41.977,42.0615,105968.0
2018-04-06 13:00:00,49.76,49.76,49.61,49.69,131356.0,42.0615,42.0615,41.9347,42.0023,131356.0
2018-04-06 13:05:00,49.69,49.69,49.55,49.57,242691.0,42.0023,42.0023,41.884,41.9009,242691.0
2018-04-06 13:10:00,49.57,49.6,49.5,49.57,243604.0,41.9009,41.9263,41.8417,41.9009,243604.0
2018-04-06 13:15:00,49.56,49.64,49.49,49.57,137787.0,41.8925,41.9601,41.8333,41.9009,137787.0
2018-04-06 13:20:00,49.57,49.59,49.51,49.54,126415.0,41.9009,41.9178,41.8502,41.8756,126415.0
2018-04-06 13:25:00,49.54,49.7,49.51,49.66,123132.0,41.8756,42.0108,41.8502,41.977,123132.0
2018-04-06 13:30:00,49.65,49.69,49.49,49.49,175781.0,41.9685,42.0023,41.8333,41.8333,175781.0
2018-04-06 13:35:00,49.48,49.56,49.39,49.4,247166.0,41.8248,41.8925,41.7488,41.7572,247166.0
2018-04-06 13:40:00,49.41,49.45,49.34,49.4,190530.0,41.7657,41.7995,41.7065,41.7572,190530.0
2018-04-06 13:45:00,49.39,49.41,49.26,49.29,206204.0,41.7488,41.7657,41.6389,41.6642,206204.0
2018-04-06 13:50:00,49.3,49.31,49.05,49.05,394661.0,41.6727,41.6811,41.4614,41.4614,394661.0
2018-04-06 13:55:00,49.05,49.15,49.02,49.03,175570.0,41.4614,41.5459,41.436,41.4445,175570.0
2018-04-06 14:00:00,49.02,49.14,48.95,49.03,435891.0,41.436,41.5374,41.3768,41.4445,435891.0
2018-04-06 14:05:00,49.03,49.08,48.83,48.95,462028.0,41.4445,41.4867,41.2754,41.3768,462028.0
2018-04-06 14:10:00,48.95,49.14,48.95,49.07,232325.0,41.3768,41.5374,41.3768,41.4783,232325.0
2018-04-06 14:15:00,49.06,49.14,48.94,48.97,280089.0,41.4698,41.5374,41.3684,41.3937,280089.0
2018-04-06 14:20:00,48.97,49.06,48.93,48.94,240642.0,41.3937,41.4698,41.3599,41.3684,240642.0
2018-04-06 14:25:00,48.95,48.95,48.8,48.83,332689.0,41.3768,41.3768,41.25,41.2754,332689.0
2018-04-06 14:30:00,48.82,48.92,48.77,48.77,331812.0,41.2669,41.3515,41.2247,41.2247,331812.0
2018-04-06 14:35:00,48.77,48.84,48.63,48.69,339909.0,41.2247,41.2839,41.1063,41.1571,339909.0
2018-04-06 14:40:00,48.69,48.87,48.61,48.78,334497.0,41.1571,41.3092,41.0894,41.2331,334497.0
2018-04-06 14:45:00,48.79,48.84,48.69,48.77,277375.0,41.2416,41.2839,41.1571,41.2247,277375.0
2018-04-06 14:50:00,48.77,48.77,48.6,48.7,275958.0,41.2247,41.2247,41.081,41.1655,275958.0
2018-04-06 14:55:00,48.71,48.72,48.54,48.67,314300.0,41.174,41.1824,41.0303,41.1402,314300.0
2018-04-06 15:00:00,48.66,48.81,48.57,48.58,342741.0,41.1317,41.2585,41.0556,41.0641,342741.0
2018-04-06 15:05:00,48.58,48.66,48.5,48.63,544990.0,41.0641,41.1317,40.9965,41.1063,544990.0
2018-04-06 15:10:00,48.63,48.83,48.57,48.83,389622.0,41.1063,41.2754,41.0556,41.2754,389622.0
2018-04-06 15:15:00,48.83,48.92,48.76,48.77,437160.0,41.2754,41.3515,41.2162,41.2247,437160.0
2018-04-06 15:20:00,48.77,48.92,48.75,48.83,276454.0,41.2247,41.3515,41.2078,41.2754,276454.0
2018-04-06 15:25:00,48.82,48.83,48.68,48.71,332391.0,41.2669,41.2754,41.1486,41.174,332391.0
2018-04-06 15:30:00,48.71,48.88,48.66,48.84,354486.0,41.174,41.3177,41.1317,41.2839,354486.0
2018-04-06 15:35:00,48.84,48.91,48.74,48.9,395167.0,41.2839,41.343,41.1993,41.3346,395167.0
2018-04-06 15:40:00,48.89,49.0,48.87,48.93,445372.0,41.3261,41.4191,41.3092,41.3599,445372.0
2018-04-06 15:45:00,48.93,48.98,48.75,48.77,497202.0,41.3599,41.4022,41.2078,41.2247,497202.0
2018-04-06 15:50:00,48.76,49.1,48.76,48.96,649424.0,41.2162,41.5036,41.2162,41.3853,649424.0
2018-04-06 15:55:00,48.95,49.0,48.77,48.79,1320807.0,41.3768,41.4191,41.2247,41.2416,1320807.0
2018-04-09 09:30:00,49.16,49.45,49.16,49.43,560798.0,41.5543,41.7995,41.5543,41.7826,560798.0
2018-04-09 09:35:00,49.45,49.49,49.18,49.25,521506.0,41.7995,41.8333,41.5712,41.6304,521506.0
2018-04-09 09:40:00,49.24,49.35,49.16,49.17,483740.0,41.622,41.7149,41.5543,41.5628,483740.0
2018-04-09 09:45:00,49.18,49.49,49.18,49.46,424844.0,41.5712,41.8333,41.5712,41.8079,424844.0
2018-04-09 09:50:00,49.46,49.75,49.46,49.71,276242.0,41.8079,42.0531,41.8079,42.0193,276242.0
2018-04-09 09:55:00,49.71,49.84,49.66,49.75,253227.0,42.0193,42.1291,41.977,42.0531,253227.0
2018-04-09 10:00:00,49.75,49.93,49.74,49.86,247706.0,42.0531,42.2052,42.0446,42.146,247706.0
2018-04-09 10:05:00,49.86,49.96,49.81,49.89,211703.0,42.146,42.2306,42.1038,42.1714,211703.0
2018-04-09 10:10:00,49.9,49.95,49.78,49.79,220309.0,42.1799,42.2221,42.0784,42.0869,220309.0
2018-04-09 10:15:00,49.79,50.01,49.79,49.86,242258.0,42.0869,42.2728,42.0869,42.146,242258.0
2018-04-09 10:20:00,49.86,49.98,49.83,49.96,209497.0,42.146,42.2475,42.1207,42.2306,209497.0
2018-04-09 10:25:00,49.96,50.04,49.92,50.01,312794.0,42.2306,42.2982,42.1968,42.2728,312794.0
2018-04-09 10:30:00,49.99,50.2,49.99,50.19,279943.0,42.2559,42.4334,42.2559,42.425,279943.0
2018-04-09 10:35:00,50.19,50.24,50.12,50.16,286506.0,42.425,42.4673,42.3658,42.3996,286506.0
2018-04-09 10:40:00,50.16,50.28,50.12,50.23,249635.0,42.3996,42.5011,42.3658,42.4588,249635.0
2018-04-09 10:45:00,50.23,50.33,50.23,50.27,215038.0,42.4588,42.5433,42.4588,42.4926,215038.0
2018-04-09 10:50:00,50.27,50.38,50.27,50.31,292679.0,42.4926,42.5856,42.4926,42.5264,292679.0
2018-04-09 10:55:00,50.3,50.34,50.28,50.32,178970.0,42.518,42.5518,42.5011,42.5349,178970.0
2018-04-09 11:00:00,50.33,50.34,50.23,50.28,239085.0,42.5433,42.5518,42.4588,42.5011,239085.0
2018-04-09 11:05:00,50.28,50.28,50.14,50.18,176349.0,42.5011,42.5011,42.3827,42.4165,176349.0
2018-04-09 11:10:00,50.18,50.31,50.17,50.3,177052.0,42.4165,42.5264,42.4081,42.518,177052.0
2018-04-09 11:15:00,50.31,50.41,50.31,50.4,169629.0,42.5264,42.611,42.5264,42.6025,169629.0
2018-04-09 11:20:00,50.4,50.47,50.37,50.39,188709.0,42.6025,42.6617,42.5771,42.594,188709.0
2018-04-09 11:25:00,50.38,50.43,50.33,50.36,144422.0,42.5856,42.6279,42.5433,42.5687,144422.0
2018-04-09 11:30:00,50.36,50.49,50.35,50.42,183718.0,42.5687,42.6786,42.5602,42.6194,183718.0
2018-04-09 11:35:00,50.42,50.48,50.42,50.45,136215.0,42.6194,42.6701,42.6194,42.6448,136215.0
2018-04-09 11:40:00,50.44,50.53,50.44,50.51,138164.0,42.6363,42.7124,42.6363,42.6955,138164.0
2018-04-09 11:45:00,50.51,50.68,50.51,50.65,222016.0,42.6955,42.8392,42.6955,42.8138,222016.0
2018-04-09 11:50:00,50.65,50.7,50.62,50.66,179058.0,42.8138,42.8561,42.7885,42.8223,179058.0
2018-04-09 11:55:00,50.68,50.75,50.59,50.74,279352.0,42.8392,42.8984,42.7631,42.8899,279352.0
2018-04-09 12:00:00,50.74,50.89,50.69,50.86,339978.0,42.8899,43.0167,42.8476,42.9913,339978.0
2018-04-09 12:05:00,50.85,51.05,50.79,51.02,535138.0,42.9829,43.1519,42.9322,43.1266,535138.0
2018-04-09 12:10:00,51.0,51.1,50.99,51.06,276894.0,43.1097,43.1942,43.1012,43.1604,276894.0
2018-04-09 12:15:00,51.06,51.11,51.0,51.01,351416.0,43.1604,43.2027,43.1097,43.1181,351416.0
2018-04-09 12:20:00,51.01,51.03,50.89,50.95,205479.0,43.1181,43.135,43.0167,43.0674,205479.0
2018-04-09 12:25:00,50.94,50.96,50.86,50.87,152307.0,43.059,43.0759,42.9913,42.9998,152307.0
2018-04-09 12:30:00,50.87,50.88,50.77,50.78,214567.0,42.9998,43.0082,42.9153,42.9237,214567.0
2018-04-09 12:35:00,50.78,50.88,50.77,50.79,192756.0,42.9237,43.0082,42.9153,42.9322,192756.0
2018-04-09 12:40:00,50.79,50.86,50.75,50.86,163451.0,42.9322,42.9913,42.8984,42.9913,163451.0
2018-04-09 12:45:00,50.86,50.98,50.85,50.94,216115.0,42.9913,43.0928,42.9829,43.059,216115.0
2018-04-09 12:50:00,50.94,50.96,50.85,50.85,205599.0,43.059,43.0759,42.9829,42.9829,205599.0
2018-04-09 12:55:00,50.86,50.89,50.8,50.86,135167.0,42.9913,43.0167,42.9406,42.9913,135167.0
2018-04-09 13:00:00,50.86,50.93,50.85,50.88,156088.0,42.9913,43.0505,42.9829,43.0082,156088.0
2018-04-09 13:05:00,50.89,50.92,50.84,50.91,126752.0,43.0167,43.0421,42.9744,43.0336,126752.0
2018-04-09 13:10:00,50.91,50.93,50.66,50.68,227089.0,43.0336,43.0505,42.8223,42.8392,227089.0
2018-04-09 13:15:00,50.67,50.77,50.66,50.75,131430.0,42.8307,42.9153,42.8223,42.8984,131430.0
2018-04-09 13:20:00,50.75,50.75,50.6,50.63,142561.0,42.8984,42.8984,42.7716,42.7969,142561.0
2018-04-09 13:25:00,50.63,50.65,50.56,50.64,131982.0,42.7969,42.8138,42.7377,42.8054,131982.0
2018-04-09 13:30:00,50.65,50.73,50.61,50.71,111257.0,42.8138,42.8814,42.78,42.8645,111257.0
2018-04-09 13:35:00,50.7,50.71,50.61,50.65,103812.0,42.8561,42.8645,42.78,42.8138,103812.0
2018-04-09 13:40:00,50.65,50.67,50.54,50.58,138518.0,42.8138,42.8307,42.7208,42.7547,138518.0
2018-04-09 13:45:00,50.58,50.63,50.55,50.61,111670.0,42.7547,42.7969,42.7293,42.78,111670.0
2018-04-09 13:50:00,50.62,50.73,50.61,50.69,127724.0,42.7885,42.8814,42.78,42.8476,127724.0
2018-04-09 13:55:00,50.7,50.76,50.68,50.73,115174.0,42.8561,42.9068,42.8392,42.8814,115174.0
2018-04-09 14:00:00,50.73,50.74,50.63,50.63,132127.0,42.8814,42.8899,42.7969,42.7969,132127.0
2018-04-09 14:05:00,50.63,50.64,50.53,50.56,165743.0,42.7969,42.8054,42.7124,42.7377,165743.0
2018-04-09 14:10:00,50.57,50.58,50.51,50.54,124399.0,42.7462,42.7547,42.6955,42.7208,124399.0
2018-04-09 14:15:00,50.54,50.63,50.51,50.62,125929.0,42.7208,42.7969,42.6955,42.7885,125929.0
2018-04-09 14:20:00,50.62,50.62,50.25,50.36,476272.0,42.7885,42.7885,42.4757,42.5687,476272.0
2018-04-09 14:25:00,50.35,50.45,50.32,50.43,159144.0,42.5602,42.6448,42.5349,42.6279,159144.0
2018-04-09 14:30:00,50.43,50.47,50.38,50.45,153456.0,42.6279,42.6617,42.5856,42.6448,153456.0
2018-04-09 14:35:00,50.44,50.44,50.31,50.32,163739.0,42.6363,42.6363,42.5264,42.5349,163739.0
2018-04-09 14:40:00,50.32,50.34,50.15,50.26,336871.0,42.5349,42.5518,42.3912,42.4842,336871.0
2018-04-09 14:45:00,50.26,50.34,50.24,50.29,238229.0,42.4842,42.5518,42.4673,42.5095,238229.0
2018-04-09 14:50:00,50.28,50.31,50.24,50.27,155328.0,42.5011,42.5264,42.4673,42.4926,155328.0
2018-04-09 14:55:00,50.27,50.54,50.26,50.48,349137.0,42.4926,42.7208,42.4842,42.6701,349137.0
2018-04-09 15:00:00,50.49,50.49,50.31,50.37,236096.0,42.6786,42.6786,42.5264,42.5771,236096.0
2018-04-09 15:05:00,50.37,50.38,50.22,50.23,284245.0,42.5771,42.5856,42.4503,42.4588,284245.0
2018-04-09 15:10:00,50.23,50.26,50.06,50.06,288529.0,42.4588,42.4842,42.3151,42.3151,288529.0
2018-04-09 15:15:00,50.06,50.08,49.9,49.92,418192.0,42.3151,42.332,42.1799,42.1968,418192.0
2018-04-09 15:20:00,49.93,49.98,49.89,49.96,253904.0,42.2052,42.2475,42.1714,42.2306,253904.0
2018-04-09 15:25:00,49.95,50.08,49.93,50.05,585579.0,42.2221,42.332,42.2052,42.3067,585579.0
2018-04-09 15:30:00,50.05,50.11,49.89,49.89,323139.0,42.3067,42.3574,42.1714,42.1714,323139.0
2018-04-09 15:35:00,49.88,50.01,49.88,49.95,290411.0,42.163,42.2728,42.163,42.2221,290411.0
2018-04-09 15:40:00,49.95,49.95,49.84,49.95,300173.0,42.2221,42.2221,42.1291,42.2221,300173.0
2018-04-09 15:45:00,49.95,50.0,49.8,49.8,483516.0,42.2221,42.2644,42.0953,42.0953,483516.0
2018-04-09 15:50:00,49.8,49.88,49.74,49.8,660687.0,42.0953,42.163,42.0446,42.0953,660687.0
2018-04-09 15:55:00,49.8,49.82,49.51,49.54,1381587.0,42.0953,42.1122,41.8502,41.8756,1381587.0
2018-04-10 09:30:00,51.13,51.34,51.05,51.21,1241460.0,43.2196,43.3971,43.1519,43.2872,1241460.0
2018-04-10 09:35:00,51.21,51.24,51.08,51.21,565427.0,43.2872,43.3125,43.1773,43.2872,565427.0
2018-04-10 09:40:00,51.21,51.24,50.88,50.92,822781.0,43.2872,43.3125,43.0082,43.0421,822781.0
2018-04-10 09:45:00,50.91,50.97,50.76,50.94,387600.0,43.0336,43.0843,42.9068,43.059,387600.0
2018-04-10 09:50:00,50.93,50.98,50.63,50.64,304485.0,43.0505,43.0928,42.7969,42.8054,304485.0
2018-04-10 09:55:00,50.63,50.76,50.53,50.75,341929.0,42.7969,42.9068,42.7124,42.8984,341929.0
2018-04-10 10:00:00,50.76,50.97,50.71,50.97,233113.0,42.9068,43.0843,42.8645,43.0843,233113.0
2018-04-10 10:05:00,50.96,50.98,50.8,50.82,212006.0,43.0759,43.0928,42.9406,42.9575,212006.0
2018-04-10 10:10:00,50.82,50.97,50.73,50.95,294630.0,42.9575,43.0843,42.8814,43.0674,294630.0
2018-04-10 10:15:00,50.95,51.02,50.89,50.89,239093.0,43.0674,43.1266,43.0167,43.0167,239093.0
2018-04-10 10:20:00,50.89,51.09,50.81,51.09,229954.0,43.0167,43.1857,42.9491,43.1857,229954.0
2018-04-10 10:25:00,51.08,51.21,51.01,51.02,364069.0,43.1773,43.2872,43.1181,43.1266,364069.0
2018-04-10 10:30:00,51.02,51.15,51.02,51.14,228837.0,43.1266,43.2365,43.1266,43.228,228837.0
2018-04-10 10:35:00,51.13,51.18,51.02,51.09,191610.0,43.2196,43.2618,43.1266,43.1857,191610.0
2018-04-10 10:40:00,51.09,51.2,51.09,51.18,189092.0,43.1857,43.2787,43.1857,43.2618,189092.0
2018-04-10 10:45:00,51.18,51.28,51.15,51.16,368575.0,43.2618,43.3464,43.2365,43.2449,368575.0
2018-04-10 10:50:00,51.16,51.17,51.07,51.14,165108.0,43.2449,43.2534,43.1688,43.228,165108.0
2018-04-10 10:55:00,51.13,51.14,51.03,51.03,205234.0,43.2196,43.228,43.135,43.135,205234.0
2018-04-10 11:00:00,51.04,51.13,51.0,51.02,231504.0,43.1435,43.2196,43.1097,43.1266,231504.0
2018-04-10 11:05:00,51.02,51.03,50.84,50.87,245184.0,43.1266,43.135,42.9744,42.9998,245184.0
2018-04-10 11:10:00,50.86,50.9,50.76,50.88,202340.0,42.9913,43.0251,42.9068,43.0082,202340.0
2018-04-10 11:15:00,50.88,50.95,50.85,50.9,148810.0,43.0082,43.0674,42.9829,43.0251,148810.0
2018-04-10 11:20:00,50.9,51.01,50.82,51.0,241695.0,43.0251,43.1181,42.9575,43.1097,241695.0
2018-04-10 11:25:00,51.0,51.04,50.85,50.89,214438.0,43.1097,43.1435,42.9829,43.0167,214438.0
2018-04-10 11:30:00,50.88,50.99,50.88,50.96,172419.0,43.0082,43.1012,43.0082,43.0759,172419.0
2018-04-10 11:35:00,50.96,51.0,50.92,50.98,162976.0,43.0759,43.1097,43.0421,43.0928,162976.0
2018-04-10 11:40:00,50.98,51.08,50.78,50.78,291307.0,43.0928,43.1773,42.9237,42.9237,291307.0
2018-04-10 11:45:00,50.78,50.79,50.53,50.67,351677.0,42.9237,42.9322,42.7124,42.8307,351677.0
2018-04-10 11:50:00,50.67,50.8,50.61,50.78,164784.0,42.8307,42.9406,42.78,42.9237,164784.0
2018-04-10 11:55:00,50.78,50.86,50.76,50.85,162880.0,42.9237,42.9913,42.9068,42.9829,162880.0
2018-04-10 12:00:00,50.84,50.9,50.75,50.81,169450.0,42.9744,43.0251,42.8984,42.9491,169450.0
2018-04-10 12:05:00,50.81,50.88,50.72,50.85,159714.0,42.9491,43.0082,42.873,42.9829,159714.0
2018-04-10 12:10:00,50.85,50.92,50.78,50.9,257806.0,42.9829,43.0421,42.9237,43.0251,257806.0
2018-04-10 12:15:00,50.91,50.92,50.79,50.79,182580.0,43.0336,43.0421,42.9322,42.9322,182580.0
2018-04-10 12:20:00,50.8,50.8,50.61,50.61,314820.0,42.9406,42.9406,42.78,42.78,314820.0
2018-04-10 12:25:00,50.61,50.62,50.35,50.55,370962.0,42.78,42.7885,42.5602,42.7293,370962.0
2018-04-10 12:30:00,50.55,50.76,50.51,50.65,140068.0,42.7293,42.9068,42.6955,42.8138,140068.0
2018-04-10 12:35:00,50.64,50.77,50.61,50.72,143872.0,42.8054,42.9153,42.78,42.873,143872.0
2018-04-10 12:40:00,50.72,50.73,50.62,50.67,95522.0,42.873,42.8814,42.7885,42.8307,95522.0
2018-04-10 12:45:00,50.67,50.82,50.6,50.78,136417.0,42.8307,42.9575,42.7716,42.9237,136417.0
2018-04-10 12:50:00,50.78,50.8,50.67,50.71,86106.0,42.9237,42.9406,42.8307,42.8645,86106.0
2018-04-10 12:55:00,50.71,50.79,50.7,50.73,105535.0,42.8645,42.9322,42.8561,42.8814,105535.0
2018-04-10 13:00:00,50.74,50.85,50.66,50.82,131936.0,42.8899,42.9829,42.8223,42.9575,131936.0
2018-04-10 13:05:00,50.81,50.86,50.75,50.83,104734.0,42.9491,42.9913,42.8984,42.966,104734.0
2018-04-10 13:10:00,50.83,50.94,50.82,50.9,195766.0,42.966,43.059,42.9575,43.0251,195766.0
2018-04-10 13:15:00,50.91,50.93,50.83,50.83,93681.0,43.0336,43.0505,42.966,42.966,93681.0
2018-04-10 13:20:00,50.84,50.93,50.82,50.89,83356.0,42.9744,43.0505,42.9575,43.0167,83356.0
2018-04-10 13:25:00,50.89,51.01,50.88,50.99,225545.0,43.0167,43.1181,43.0082,43.1012,225545.0
2018-04-10 13:30:00,50.98,51.06,50.9,51.05,186711.0,43.0928,43.1604,43.0251,43.1519,186711.0
2018-04-10 13:35:00,51.05,51.06,50.98,51.0,92881.0,43.1519,43.1604,43.0928,43.1097,92881.0
2018-04-10 13:40:00,51.01,51.01,50.88,50.89,136672.0,43.1181,43.1181,43.0082,43.0167,136672.0
2018-04-10 13:45:00,50.89,50.93,50.76,50.91,160069.0,43.0167,43.0505,42.9068,43.0336,160069.0
2018-04-10 13:50:00,50.91,51.01,50.89,50.98,103610.0,43.0336,43.1181,43.0167,43.0928,103610.0
2018-04-10 13:55:00,50.99,51.09,50.97,51.08,255001.0,43.1012,43.1857,43.0843,43.1773,255001.0
2018-04-10 14:00:00,51.08,51.14,51.03,51.13,229882.0,43.1773,43.228,43.135,43.2196,229882.0
2018-04-10 14:05:00,51.12,51.28,51.1,51.28,282546.0,43.2111,43.3464,43.1942,43.3464,282546.0
2018-04-10 14:10:00,51.28,51.34,51.25,51.29,169627.0,43.3464,43.3971,43.321,43.3548,169627.0
2018-04-10 14:15:00,51.29,51.36,51.24,51.24,320176.0,43.3548,43.414,43.3125,43.3125,320176.0
2018-04-10 14:20:00,51.25,51.29,51.21,51.21,87478.0,43.321,43.3548,43.2872,43.2872,87478.0
2018-04-10 14:25:00,51.22,51.25,51.1,51.12,107620.0,43.2956,43.321,43.1942,43.2111,107620.0
2018-04-10 14:30:00,51.12,51.21,51.11,51.19,100380.0,43.2111,43.2872,43.2027,43.2703,100380.0
2018-04-10 14:35:00,51.2,51.21,50.98,51.08,161640.0,43.2787,43.2872,43.0928,43.1773,161640.0
2018-04-10 14:40:00,51.08,51.09,50.95,51.08,182059.0,43.1773,43.1857,43.0674,43.1773,182059.0
2018-04-10 14:45:00,51.07,51.19,51.03,51.05,136403.0,43.1688,43.2703,43.135,43.1519,136403.0
2018-04-10 14:50:00,51.05,51.2,51.02,51.16,117523.0,43.1519,43.2787,43.1266,43.2449,117523.0
2018-04-10 14:55:00,51.16,51.37,51.14,51.37,350141.0,43.2449,43.4224,43.228,43.4224,350141.0
2018-04-10 15:00:00,51.36,51.39,51.18,51.2,192311.0,43.414,43.4393,43.2618,43.2787,192311.0
2018-04-10 15:05:00,51.21,51.44,51.21,51.44,295521.0,43.2872,43.4816,43.2872,43.4816,295521.0
2018-04-10 15:10:00,51.44,51.49,51.36,51.41,180692.0,43.4816,43.5239,43.414,43.4562,180692.0
2018-04-10 15:15:00,51.41,51.46,51.32,51.43,213092.0,43.4562,43.4985,43.3802,43.4731,213092.0
2018-04-10 15:20:00,51.44,51.47,51.23,51.23,230199.0,43.4816,43.507,43.3041,43.3041,230199.0
2018-04-10 15:25:00,51.23,51.31,51.15,51.28,197332.0,43.3041,43.3717,43.2365,43.3464,197332.0
2018-04-10 15:30:00,51.28,51.3,51.12,51.15,269848.0,43.3464,43.3633,43.2111,43.2365,269848.0
2018-04-10 15:35:00,51.15,51.24,51.14,51.24,255500.0,43.2365,43.3125,43.228,43.3125,255500.0
2018-04-10 15:40:00,51.24,51.3,51.15,51.16,250917.0,43.3125,43.3633,43.2365,43.2449,250917.0
2018-04-10 15:45:00,51.16,51.29,51.15,51.23,458489.0,43.2449,43.3548,43.2365,43.3041,458489.0
2018-04-10 15:50:00,51.23,51.34,51.23,51.3,676480.0,43.3041,43.3971,43.3041,43.3633,676480.0
2018-04-10 15:55:00,51.3,51.32,51.17,51.26,936005.0,43.3633,43.3802,43.2534,43.3294,936005.0
2018-04-11 09:30:00,50.99,51.33,50.82,51.14,677720.0,43.1012,43.3886,42.9575,43.228,677720.0
2018-04-11 09:35:00,51.13,51.29,50.99,51.01,302262.0,43.2196,43.3548,43.1012,43.1181,302262.0
2018-04-11 09:40:00,51.01,51.14,50.94,51.13,265803.0,43.1181,43.228,43.059,43.2196,265803.0
2018-04-11 09:45:00,51.14,51.2,51.02,51.07,232558.0,43.228,43.2787,43.1266,43.1688,232558.0
2018-04-11 09:50:00,51.07,51.12,50.99,51.02,188179.0,43.1688,43.2111,43.1012,43.1266,188179.0
2018-04-11 09:55:00,51.02,51.15,50.99,51.12,194761.0,43.1266,43.2365,43.1012,43.2111,194761.0
2018-04-11 10:00:00,51.11,51.17,51.01,51.01,242329.0,43.2027,43.2534,43.1181,43.1181,242329.0
2018-04-11 10:05:00,51.01,51.04,50.87,50.91,257254.0,43.1181,43.1435,42.9998,43.0336,257254.0
2018-04-11 10:10:00,50.92,51.0,50.86,50.97,187476.0,43.0421,43.1097,42.9913,43.0843,187476.0
2018-04-11 10:15:00,50.98,51.07,50.93,51.05,174434.0,43.0928,43.1688,43.0505,43.1519,174434.0
2018-04-11 10:20:00,51.06,51.15,51.0,51.14,145978.0,43.1604,43.2365,43.1097,43.228,145978.0
2018-04-11 10:25:00,51.14,51.33,51.13,51.3,326840.0,43.228,43.3886,43.2196,43.3633,326840.0
2018-04-11 10:30:00,51.3,51.39,51.29,51.34,268763.0,43.3633,43.4393,43.3548,43.3971,268763.0
2018-04-11 10:35:00,51.34,51.42,51.32,51.41,292988.0,43.3971,43.4647,43.3802,43.4562,292988.0
2018-04-11 10:40:00,51.4,51.43,51.33,51.42,136382.0,43.4478,43.4731,43.3886,43.4647,136382.0
2018-04-11 10:45:00,51.42,51.45,51.3,51.33,208306.0,43.4647,43.4901,43.3633,43.3886,208306.0
2018-04-11 10:50:00,51.34,51.39,51.23,51.23,184422.0,43.3971,43.4393,43.3041,43.3041,184422.0
2018-04-11 10:55:00,51.23,51.36,51.2,51.22,134275.0,43.3041,43.414,43.2787,43.2956,134275.0
2018-04-11 11:00:00,51.23,51.25,51.1,51.15,181343.0,43.3041,43.321,43.1942,43.2365,181343.0
2018-04-11 11:05:00,51.16,51.25,51.09,51.13,179073.0,43.2449,43.321,43.1857,43.2196,179073.0
2018-04-11 11:10:00,51.14,51.25,51.05,51.24,204794.0,43.228,43.321,43.1519,43.3125,204794.0
2018-04-11 11:15:00,51.23,51.26,51.16,51.17,99237.0,43.3041,43.3294,43.2449,43.2534,99237.0
2018-04-11 11:20:00,51.17,51.23,51.11,51.21,119092.0,43.2534,43.3041,43.2027,43.2872,119092.0
2018-04-11 11:25:00,51.22,51.38,51.21,51.34,121988.0,43.2956,43.4309,43.2872,43.3971,121988.0
2018-04-11 11:30:00,51.34,51.37,51.29,51.34,69661.0,43.3971,43.4224,43.3548,43.3971,69661.0
2018-04-11 11:35:00,51.34,51.35,51.25,51.34,101774.0,43.3971,43.4055,43.321,43.3971,101774.0
2018-04-11 11:40:00,51.35,51.45,51.34,51.4,111476.0,43.4055,43.4901,43.3971,43.4478,111476.0
2018-04-11 11:45:00,51.4,51.47,51.35,51.43,103653.0,43.4478,43.507,43.4055,43.4731,103653.0
2018-04-11 11:50:00,51.43,51.55,51.42,51.53,158940.0,43.4731,43.5746,43.4647,43.5577,158940.0
2018-04-11 11:55:00,51.54,51.54,51.39,51.44,90895.0,43.5661,43.5661,43.4393,43.4816,90895.0
2018-04-11 12:00:00,51.43,51.6,51.42,51.58,167036.0,43.4731,43.6168,43.4647,43.5999,167036.0
2018-04-11 12:05:00,51.58,51.63,51.51,51.57,157438.0,43.5999,43.6422,43.5408,43.5915,157438.0
2018-04-11 12:10:00,51.57,51.7,51.56,51.6,201714.0,43.5915,43.7014,43.583,43.6168,201714.0
2018-04-11 12:15:00,51.6,51.71,51.55,51.64,297787.0,43.6168,43.7098,43.5746,43.6507,297787.0
2018-04-11 12:20:00,51.64,51.73,51.61,51.69,267970.0,43.6507,43.7267,43.6253,43.6929,267970.0
2018-04-11 12:25:00,51.69,51.69,51.53,51.55,82594.0,43.6929,43.6929,43.5577,43.5746,82594.0
2018-04-11 12:30:00,51.55,51.63,51.53,51.55,112006.0,43.5746,43.6422,43.5577,43.5746,112006.0
2018-04-11 12:35:00,51.56,51.57,51.4,51.43,123929.0,43.583,43.5915,43.4478,43.4731,123929.0
2018-04-11 12:40:00,51.42,51.47,51.42,51.47,76476.0,43.4647,43.507,43.4647,43.507,76476.0
2018-04-11 12:45:00,51.46,51.47,51.32,51.37,155368.0,43.4985,43.507,43.3802,43.4224,155368.0
2018-04-11 12:50:00,51.36,51.39,51.26,51.3,135357.0,43.414,43.4393,43.3294,43.3633,135357.0
2018-04-11 12:55:00,51.3,51.41,51.29,51.34,115571.0,43.3633,43.4562,43.3548,43.3971,115571.0
2018-04-11 13:00:00,51.34,51.49,51.34,51.48,143181.0,43.3971,43.5239,43.3971,43.5154,143181.0
2018-04-11 13:05:00,51.48,51.5,51.37,51.43,129965.0,43.5154,43.5323,43.4224,43.4731,129965.0
2018-04-11 13:10:00,51.43,51.43,51.28,51.3,95999.0,43.4731,43.4731,43.3464,43.3633,95999.0
2018-04-11 13:15:00,51.3,51.47,51.3,51.45,55496.0,43.3633,43.507,43.3633,43.4901,55496.0
2018-04-11 13:20:00,51.45,51.51,51.43,51.48,78283.0,43.4901,43.5408,43.4731,43.5154,78283.0
2018-04-11 13:25:00,51.49,51.49,51.38,51.41,95306.0,43.5239,43.5239,43.4309,43.4562,95306.0
2018-04-11 13:30:00,51.4,51.41,51.21,51.27,143869.0,43.4478,43.4562,43.2872,43.3379,143869.0
2018-04-11 13:35:00,51.27,51.37,51.26,51.36,116322.0,43.3379,43.4224,43.3294,43.414,116322.0
2018-04-11 13:40:00,51.35,51.36,51.25,51.25,69522.0,43.4055,43.414,43.321,43.321,69522.0
2018-04-11 13:45:00,51.26,51.34,51.2,51.34,131613.0,43.3294,43.3971,43.2787,43.3971,131613.0
2018-04-11 13:50:00,51.34,51.34,51.28,51.33,64446.0,43.3971,43.3971,43.3464,43.3886,64446.0
2018-04-11 13:55:00,51.32,51.42,51.3,51.4,83954.0,43.3802,43.4647,43.3633,43.4478,83954.0
2018-04-11 14:00:00,51.4,51.52,51.38,51.44,127801.0,43.4478,43.5492,43.4309,43.4816,127801.0
2018-04-11 14:05:00,51.45,51.48,51.18,51.19,130947.0,43.4901,43.5154,43.2618,43.2703,130947.0
2018-04-11 14:10:00,51.18,51.27,51.15,51.26,138665.0,43.2618,43.3379,43.2365,43.3294,138665.0
2018-04-11 14:15:00,51.25,51.37,51.22,51.34,92711.0,43.321,43.4224,43.2956,43.3971,92711.0
2018-04-11 14:20:00,51.35,51.38,51.31,51.35,93594.0,43.4055,43.4309,43.3717,43.4055,93594.0
2018-04-11 14:25:00,51.34,51.37,51.24,51.25,91257.0,43.3971,43.4224,43.3125,43.321,91257.0
2018-04-11 14:30:00,51.25,51.4,51.25,51.35,89444.0,43.321,43.4478,43.321,43.4055,89444.0
2018-04-11 14:35:00,51.35,51.36,51.28,51.3,72166.0,43.4055,43.414,43.3464,43.3633,72166.0
2018-04-11 14:40:00,51.3,51.39,51.25,51.27,92132.0,43.3633,43.4393,43.321,43.3379,92132.0
2018-04-11 14:45:00,51.26,51.27,51.12,51.21,198615.0,43.3294,43.3379,43.2111,43.2872,198615.0
2018-04-11 14:50:00,51.21,51.22,51.12,51.18,150949.0,43.2872,43.2956,43.2111,43.2618,150949.0
2018-04-11 14:55:00,51.18,51.28,51.16,51.28,116368.0,43.2618,43.3464,43.2449,43.3464,116368.0
2018-04-11 15:00:00,51.28,51.31,51.23,51.25,85650.0,43.3464,43.3717,43.3041,43.321,85650.0
2018-04-11 15:05:00,51.24,51.26,51.04,51.06,166093.0,43.3125,43.3294,43.1435,43.1604,166093.0
2018-04-11 15:10:00,51.06,51.1,51.0,51.06,175014.0,43.1604,43.1942,43.1097,43.1604,175014.0
2018-04-11 15:15:00,51.07,51.09,50.97,51.06,195887.0,43.1688,43.1857,43.0843,43.1604,195887.0
2018-04-11 15:20:00,51.06,51.06,50.91,51.01,148582.0,43.1604,43.1604,43.0336,43.1181,148582.0
2018-04-11 15:25:00,51.01,51.08,50.95,51.02,114235.0,43.1181,43.1773,43.0674,43.1266,114235.0
2018-04-11 15:30:00,51.03,51.15,51.02,51.14,169990.0,43.135,43.2365,43.1266,43.228,169990.0
2018-04-11 15:35:00,51.14,51.17,51.1,51.13,117544.0,43.228,43.2534,43.1942,43.2196,117544.0
2018-04-11 15:40:00,51.14,51.2,51.12,51.18,141051.0,43.228,43.2787,43.2111,43.2618,141051.0
2018-04-11 15:45:00,51.18,51.19,51.09,51.1,147721.0,43.2618,43.2703,43.1857,43.1942,147721.0
2018-04-11 15:50:00,51.09,51.11,51.03,51.07,192150.0,43.1857,43.2027,43.135,43.1688,192150.0
2018-04-11 15:55:00,51.07,51.13,51.0,51.11,669747.0,43.1688,43.2196,43.1097,43.2027,669747.0
2018-04-12 09:30:00,51.49,51.94,51.45,51.89,606467.0,43.5239,43.9042,43.4901,43.862,606467.0
2018-04-12 09:35:00,51.89,52.0,51.75,51.8,262919.0,43.862,43.955,43.7436,43.7859,262919.0
2018-04-12 09:40:00,51.81,52.17,51.78,52.16,407325.0,43.7944,44.0987,43.769,44.0902,407325.0
2018-04-12 09:45:00,52.16,52.23,52.15,52.18,407070.0,44.0902,44.1494,44.0818,44.1071,407070.0
2018-04-12 09:50:00,52.17,52.23,52.04,52.07,164575.0,44.0987,44.1494,43.9888,44.0141,164575.0
2018-04-12 09:55:00,52.07,52.2,52.02,52.2,237727.0,44.0141,44.124,43.9719,44.124,237727.0
2018-04-12 10:00:00,52.19,52.41,52.17,52.39,509746.0,44.1156,44.3015,44.0987,44.2846,509746.0
2018-04-12 10:05:00,52.39,52.44,52.3,52.31,337723.0,44.2846,44.3269,44.2085,44.217,337723.0
2018-04-12 10:10:00,52.31,52.42,52.28,52.33,232602.0,44.217,44.31,44.1916,44.2339,232602.0
2018-04-12 10:15:00,52.33,52.43,52.31,52.39,148278.0,44.2339,44.3184,44.217,44.2846,148278.0
2018-04-12 10:20:00,52.39,52.51,52.38,52.48,328610.0,44.2846,44.3861,44.2762,44.3607,328610.0
2018-04-12 10:25:00,52.48,52.52,52.33,52.36,193909.0,44.3607,44.3945,44.2339,44.2593,193909.0
2018-04-12 10:30:00,52.37,52.4,52.2,52.2,197556.0,44.2677,44.2931,44.124,44.124,197556.0
2018-04-12 10:35:00,52.2,52.3,52.19,52.24,174569.0,44.124,44.2085,44.1156,44.1578,174569.0
2018-04-12 10:40:00,52.24,52.4,52.21,52.4,186221.0,44.1578,44.2931,44.1325,44.2931,186221.0
2018-04-12 10:45:00,52.39,52.4,52.21,52.4,312048.0,44.2846,44.2931,44.1325,44.2931,312048.0
2018-04-12 10:50:00,52.41,52.49,52.37,52.46,179736.0,44.3015,44.3692,44.2677,44.3438,179736.0
2018-04-12 10:55:00,52.46,52.49,52.37,52.4,219597.0,44.3438,44.3692,44.2677,44.2931,219597.0
2018-04-12 11:00:00,52.39,52.52,52.36,52.44,218248.0,44.2846,44.3945,44.2593,44.3269,218248.0
2018-04-12 11:05:00,52.45,52.56,52.4,52.55,405371.0,44.3353,44.4283,44.2931,44.4199,405371.0
2018-04-12 11:10:00,52.55,52.71,52.54,52.69,418867.0,44.4199,44.5551,44.4114,44.5382,418867.0
2018-04-12 11:15:00,52.69,52.77,52.65,52.67,279434.0,44.5382,44.6058,44.5044,44.5213,279434.0
2018-04-12 11:20:00,52.67,52.8,52.65,52.77,260745.0,44.5213,44.6312,44.5044,44.6058,260745.0
2018-04-12 11:25:00,52.78,52.81,52.7,52.71,357071.0,44.6143,44.6396,44.5467,44.5551,357071.0
2018-04-12 11:30:00,52.7,52.77,52.65,52.66,159176.0,44.5467,44.6058,44.5044,44.5129,159176.0
2018-04-12 11:35:00,52.67,52.67,52.5,52.53,380162.0,44.5213,44.5213,44.3776,44.403,380162.0
2018-04-12 11:40:00,52.54,52.6,52.53,52.55,184332.0,44.4114,44.4621,44.403,44.4199,184332.0
2018-04-12 11:45:00,52.56,52.57,52.46,52.52,258945.0,44.4283,44.4368,44.3438,44.3945,258945.0
2018-04-12 11:50:00,52.52,52.61,52.49,52.56,327227.0,44.3945,44.4706,44.3692,44.4283,327227.0
2018-04-12 11:55:00,52.56,52.67,52.55,52.66,403271.0,44.4283,44.5213,44.4199,44.5129,403271.0
2018-04-12 12:00:00,52.65,52.7,52.6,52.7,227908.0,44.5044,44.5467,44.4621,44.5467,227908.0
2018-04-12 12:05:00,52.7,52.72,52.65,52.7,284713.0,44.5467,44.5636,44.5044,44.5467,284713.0
2018-04-12 12:10:00,52.7,52.71,52.65,52.7,203140.0,44.5467,44.5551,44.5044,44.5467,203140.0
2018-04-12 12:15:00,52.69,52.76,52.66,52.75,315614.0,44.5382,44.5974,44.5129,44.5889,315614.0
2018-04-12 12:20:00,52.75,52.87,52.74,52.87,353233.0,44.5889,44.6904,44.5805,44.6904,353233.0
2018-04-12 12:25:00,52.87,52.9,52.86,52.87,297572.0,44.6904,44.7157,44.6819,44.6904,297572.0
2018-04-12 12:30:00,52.87,52.99,52.86,52.96,359853.0,44.6904,44.7918,44.6819,44.7664,359853.0
2018-04-12 12:35:00,52.95,52.97,52.89,52.94,196098.0,44.758,44.7749,44.7073,44.7495,196098.0
2018-04-12 12:40:00,52.94,52.96,52.92,52.94,146218.0,44.7495,44.7664,44.7326,44.7495,146218.0
2018-04-12 12:45:00,52.94,53.02,52.94,52.98,488272.0,44.7495,44.8172,44.7495,44.7833,488272.0
2018-04-12 12:50:00,52.98,53.05,52.97,53.01,437732.0,44.7833,44.8425,44.7749,44.8087,437732.0
2018-04-12 12:55:00,53.0,53.06,52.98,53.06,541060.0,44.8002,44.851,44.7833,44.851,541060.0
2018-04-12 13:00:00,53.05,53.2,53.04,53.18,454799.0,44.8425,44.9693,44.8341,44.9524,454799.0
2018-04-12 13:05:00,53.18,53.24,53.1,53.14,685807.0,44.9524,45.0031,44.8848,44.9186,685807.0
2018-04-12 13:10:00,53.14,53.27,53.13,53.14,512530.0,44.9186,45.0285,44.9101,44.9186,512530.0
2018-04-12 13:15:00,53.14,53.16,53.03,53.08,443643.0,44.9186,44.9355,44.8256,44.8679,443643.0
2018-04-12 13:20:00,53.08,53.1,52.98,53.0,258542.0,44.8679,44.8848,44.7833,44.8002,258542.0
2018-04-12 13:25:00,52.99,53.03,52.73,52.79,371548.0,44.7918,44.8256,44.572,44.6227,371548.0
2018-04-12 13:30:00,52.79,52.81,52.67,52.73,229115.0,44.6227,44.6396,44.5213,44.572,229115.0
2018-04-12 13:35:00,52.74,52.78,52.68,52.69,192753.0,44.5805,44.6143,44.5298,44.5382,192753.0
2018-04-12 13:40:00,52.7,52.77,52.63,52.75,225977.0,44.5467,44.6058,44.4875,44.5889,225977.0
2018-04-12 13:45:00,52.74,52.77,52.65,52.76,214403.0,44.5805,44.6058,44.5044,44.5974,214403.0
2018-04-12 13:50:00,52.76,52.87,52.74,52.84,184192.0,44.5974,44.6904,44.5805,44.665,184192.0
2018-04-12 13:55:00,52.84,52.85,52.6,52.68,173897.0,44.665,44.6735,44.4621,44.5298,173897.0
2018-04-12 14:00:00,52.68,52.73,52.64,52.72,166933.0,44.5298,44.572,44.4959,44.5636,166933.0
2018-04-12 14:05:00,52.72,52.72,52.6,52.65,151524.0,44.5636,44.5636,44.4621,44.5044,151524.0
2018-04-12 14:10:00,52.64,52.73,52.64,52.71,201853.0,44.4959,44.572,44.4959,44.5551,201853.0
2018-04-12 14:15:00,52.71,52.82,52.7,52.82,145211.0,44.5551,44.6481,44.5467,44.6481,145211.0
2018-04-12 14:20:00,52.82,52.89,52.81,52.84,178392.0,44.6481,44.7073,44.6396,44.665,178392.0
2018-04-12 14:25:00,52.84,52.87,52.76,52.8,118890.0,44.665,44.6904,44.5974,44.6312,118890.0
2018-04-12 14:30:00,52.8,52.85,52.71,52.76,226998.0,44.6312,44.6735,44.5551,44.5974,226998.0
2018-04-12 14:35:00,52.76,52.77,52.65,52.73,121372.0,44.5974,44.6058,44.5044,44.572,121372.0
2018-04-12 14:40:00,52.73,52.75,52.66,52.68,97667.0,44.572,44.5889,44.5129,44.5298,97667.0
2018-04-12 14:45:00,52.69,52.75,52.66,52.75,250993.0,44.5382,44.5889,44.5129,44.5889,250993.0
2018-04-12 14:50:00,52.75,52.8,52.68,52.72,320521.0,44.5889,44.6312,44.5298,44.5636,320521.0
2018-04-12 14:55:00,52.72,52.77,52.68,52.74,115229.0,44.5636,44.6058,44.5298,44.5805,115229.0
2018-04-12 15:00:00,52.74,52.79,52.72,52.72,253021.0,44.5805,44.6227,44.5636,44.5636,253021.0
2018-04-12 15:05:00,52.73,52.73,52.62,52.62,124363.0,44.572,44.572,44.479,44.479,124363.0
2018-04-12 15:10:00,52.62,52.76,52.62,52.75,198691.0,44.479,44.5974,44.479,44.5889,198691.0
2018-04-12 15:15:00,52.76,52.77,52.68,52.73,155452.0,44.5974,44.6058,44.5298,44.572,155452.0
2018-04-12 15:20:00,52.74,52.82,52.71,52.77,246604.0,44.5805,44.6481,44.5551,44.6058,246604.0
2018-04-12 15:25:00,52.76,52.85,52.75,52.83,379639.0,44.5974,44.6735,44.5889,44.6566,379639.0
2018-04-12 15:30:00,52.83,52.87,52.72,52.73,263567.0,44.6566,44.6904,44.5636,44.572,263567.0
2018-04-12 15:35:00,52.73,52.87,52.73,52.84,262924.0,44.572,44.6904,44.572,44.665,262924.0
2018-04-12 15:40:00,52.85,52.86,52.76,52.76,208976.0,44.6735,44.6819,44.5974,44.5974,208976.0
2018-04-12 15:45:00,52.77,52.78,52.61,52.69,456359.0,44.6058,44.6143,44.4706,44.5382,456359.0
2018-04-12 15:50:00,52.7,52.71,52.57,52.57,511072.0,44.5467,44.5551,44.4368,44.4368,511072.0
2018-04-12 15:55:00,52.58,52.77,52.57,52.74,1119172.0,44.4452,44.6058,44.4368,44.5805,1119172.0
2018-04-13 09:30:00,53.06,53.21,52.89,52.89,781949.0,44.851,44.9778,44.7073,44.7073,781949.0
2018-04-13 09:35:00,52.9,52.99,52.7,52.77,471495.0,44.7157,44.7918,44.5467,44.6058,471495.0
2018-04-13 09:40:00,52.77,53.01,52.76,52.86,314519.0,44.6058,44.8087,44.5974,44.6819,314519.0
2018-04-13 09:45:00,52.87,52.95,52.53,52.57,413288.0,44.6904,44.758,44.403,44.4368,413288.0
2018-04-13 09:50:00,52.56,52.59,52.34,52.38,386625.0,44.4283,44.4537,44.2424,44.2762,386625.0
2018-04-13 09:55:00,52.38,52.38,52.01,52.02,616350.0,44.2762,44.2762,43.9634,43.9719,616350.0
2018-04-13 10:00:00,52.01,52.22,51.94,52.01,553498.0,43.9634,44.1409,43.9042,43.9634,553498.0
2018-04-13 10:05:00,52.01,52.04,51.78,51.78,513954.0,43.9634,43.9888,43.769,43.769,513954.0
2018-04-13 10:10:00,51.79,52.09,51.75,52.07,409369.0,43.7775,44.031,43.7436,44.0141,409369.0
2018-04-13 10:15:00,52.07,52.16,52.01,52.05,277006.0,44.0141,44.0902,43.9634,43.9972,277006.0
2018-04-13 10:20:00,52.05,52.07,51.91,51.95,251665.0,43.9972,44.0141,43.8789,43.9127,251665.0
2018-04-13 10:25:00,51.96,51.98,51.78,51.85,285130.0,43.9211,43.9381,43.769,43.8282,285130.0
2018-04-13 10:30:00,51.84,51.93,51.73,51.93,234465.0,43.8197,43.8958,43.7267,43.8958,234465.0
2018-04-13 10:35:00,51.94,52.0,51.86,51.91,230417.0,43.9042,43.955,43.8366,43.8789,230417.0
2018-04-13 10:40:00,51.91,52.1,51.91,52.03,295388.0,43.8789,44.0395,43.8789,43.9803,295388.0
2018-04-13 10:45:00,52.03,52.21,52.02,52.16,291530.0,43.9803,44.1325,43.9719,44.0902,291530.0
2018-04-13 10:50:00,52.16,52.21,52.09,52.13,143718.0,44.0902,44.1325,44.031,44.0648,143718.0
2018-04-13 10:55:00,52.14,52.17,51.95,51.95,189211.0,44.0733,44.0987,43.9127,43.9127,189211.0
2018-04-13 11:00:00,51.94,51.94,51.7,51.76,329576.0,43.9042,43.9042,43.7014,43.7521,329576.0
2018-04-13 11:05:00,51.75,51.96,51.74,51.95,172898.0,43.7436,43.9211,43.7352,43.9127,172898.0
2018-04-13 11:10:00,51.95,51.99,51.82,51.82,238174.0,43.9127,43.9465,43.8028,43.8028,238174.0
2018-04-13 11:15:00,51.82,51.94,51.79,51.8,273770.0,43.8028,43.9042,43.7775,43.7859,273770.0
2018-04-13 11:20:00,51.81,52.03,51.8,52.01,157122.0,43.7944,43.9803,43.7859,43.9634,157122.0
2018-04-13 11:25:00,52.01,52.13,52.0,52.12,139399.0,43.9634,44.0648,43.955,44.0564,139399.0
2018-04-13 11:30:00,52.12,52.2,52.09,52.11,143653.0,44.0564,44.124,44.031,44.0479,143653.0
2018-04-13 11:35:00,52.11,52.25,52.08,52.1,213749.0,44.0479,44.1663,44.0226,44.0395,213749.0
2018-04-13 11:40:00,52.09,52.15,52.01,52.15,88534.0,44.031,44.0818,43.9634,44.0818,88534.0
2018-04-13 11:45:00,52.15,52.16,52.08,52.1,84622.0,44.0818,44.0902,44.0226,44.0395,84622.0
2018-04-13 11:50:00,52.1,52.11,51.99,52.02,121681.0,44.0395,44.0479,43.9465,43.9719,121681.0
2018-04-13 11:55:00,52.03,52.21,52.03,52.2,112012.0,43.9803,44.1325,43.9803,44.124,112012.0
2018-04-13 12:00:00,52.2,52.29,52.17,52.25,136432.0,44.124,44.2001,44.0987,44.1663,136432.0
2018-04-13 12:05:00,52.25,52.33,52.1,52.16,140762.0,44.1663,44.2339,44.0395,44.0902,140762.0
2018-04-13 12:10:00,52.17,52.23,52.1,52.18,101311.0,44.0987,44.1494,44.0395,44.1071,101311.0
2018-04-13 12:15:00,52.18,52.22,52.15,52.16,83585.0,44.1071,44.1409,44.0818,44.0902,83585.0
2018-04-13 12:20:00,52.17,52.26,52.16,52.23,123923.0,44.0987,44.1747,44.0902,44.1494,123923.0
2018-04-13 12:25:00,52.24,52.35,52.18,52.33,203480.0,44.1578,44.2508,44.1071,44.2339,203480.0
2018-04-13 12:30:00,52.33,52.35,52.27,52.3,82452.0,44.2339,44.2508,44.1832,44.2085,82452.0
2018-04-13 12:35:00,52.3,52.32,52.2,52.27,174796.0,44.2085,44.2255,44.124,44.1832,174796.0
2018-04-13 12:40:00,52.26,52.34,52.25,52.27,76513.0,44.1747,44.2424,44.1663,44.1832,76513.0
2018-04-13 12:45:00,52.27,52.29,52.21,52.27,105613.0,44.1832,44.2001,44.1325,44.1832,105613.0
2018-04-13 12:50:00,52.27,52.36,52.27,52.31,132521.0,44.1832,44.2593,44.1832,44.217,132521.0
2018-04-13 12:55:00,52.3,52.38,52.27,52.36,119416.0,44.2085,44.2762,44.1832,44.2593,119416.0
2018-04-13 13:00:00,52.37,52.4,52.33,52.36,59033.0,44.2677,44.2931,44.2339,44.2593,59033.0
2018-04-13 13:05:00,52.36,52.37,52.28,52.3,145274.0,44.2593,44.2677,44.1916,44.2085,145274.0
2018-04-13 13:10:00,52.29,52.3,52.22,52.26,125992.0,44.2001,44.2085,44.1409,44.1747,125992.0
2018-04-13 13:15:00,52.26,52.37,52.25,52.32,82847.0,44.1747,44.2677,44.1663,44.2255,82847.0
2018-04-13 13:20:00,52.32,52.42,52.32,52.42,97255.0,44.2255,44.31,44.2255,44.31,97255.0
2018-04-13 13:25:00,52.42,52.46,52.38,52.42,88911.0,44.31,44.3438,44.2762,44.31,88911.0
2018-04-13 13:30:00,52.42,52.43,52.31,52.34,131119.0,44.31,44.3184,44.217,44.2424,131119.0
2018-04-13 13:35:00,52.34,52.34,52.26,52.32,88634.0,44.2424,44.2424,44.1747,44.2255,88634.0
2018-04-13 13:40:00,52.31,52.37,52.27,52.29,86744.0,44.217,44.2677,44.1832,44.2001,86744.0
2018-04-13 13:45:00,52.3,52.33,52.27,52.28,84648.0,44.2085,44.2339,44.1832,44.1916,84648.0
2018-04-13 13:50:00,52.28,52.31,52.23,52.3,82717.0,44.1916,44.217,44.1494,44.2085,82717.0
2018-04-13 13:55:00,52.3,52.3,52.17,52.21,151622.0,44.2085,44.2085,44.0987,44.1325,151622.0
2018-04-13 14:00:00,52.21,52.25,52.19,52.25,90607.0,44.1325,44.1663,44.1156,44.1663,90607.0
2018-04-13 14:05:00,52.25,52.26,52.21,52.26,106209.0,44.1663,44.1747,44.1325,44.1747,106209.0
2018-04-13 14:10:00,52.26,52.3,52.23,52.26,65474.0,44.1747,44.2085,44.1494,44.1747,65474.0
2018-04-13 14:15:00,52.26,52.26,52.08,52.12,175720.0,44.1747,44.1747,44.0226,44.0564,175720.0
2018-04-13 14:20:00,52.12,52.16,52.09,52.15,66756.0,44.0564,44.0902,44.031,44.0818,66756.0
2018-04-13 14:25:00,52.14,52.2,52.11,52.17,69833.0,44.0733,44.124,44.0479,44.0987,69833.0
2018-04-13 14:30:00,52.17,52.25,52.07,52.2,199652.0,44.0987,44.1663,44.0141,44.124,199652.0
2018-04-13 14:35:00,52.2,52.23,52.11,52.16,132418.0,44.124,44.1494,44.0479,44.0902,132418.0
2018-04-13 14:40:00,52.16,52.18,52.08,52.18,125052.0,44.0902,44.1071,44.0226,44.1071,125052.0
2018-04-13 14:45:00,52.17,52.23,52.14,52.14,88078.0,44.0987,44.1494,44.0733,44.0733,88078.0
2018-04-13 14:50:00,52.14,52.17,52.09,52.16,98303.0,44.0733,44.0987,44.031,44.0902,98303.0
2018-04-13 14:55:00,52.15,52.15,52.07,52.09,79618.0,44.0818,44.0818,44.0141,44.031,79618.0
2018-04-13 15:00:00,52.09,52.1,51.8,51.81,475579.0,44.031,44.0395,43.7859,43.7944,475579.0
2018-04-13 15:05:00,51.8,51.85,51.69,51.81,420683.0,43.7859,43.8282,43.6929,43.7944,420683.0
2018-04-13 15:10:00,51.8,51.92,51.78,51.85,219525.0,43.7859,43.8873,43.769,43.8282,219525.0
2018-04-13 15:15:00,51.85,51.85,51.6,51.6,280865.0,43.8282,43.8282,43.6168,43.6168,280865.0
2018-04-13 15:20:00,51.6,51.72,51.6,51.66,181549.0,43.6168,43.7183,43.6168,43.6676,181549.0
2018-04-13 15:25:00,51.67,51.72,51.61,51.65,244570.0,43.676,43.7183,43.6253,43.6591,244570.0
2018-04-13 15:30:00,51.65,51.76,51.62,51.7,218398.0,43.6591,43.7521,43.6338,43.7014,218398.0
2018-04-13 15:35:00,51.7,51.8,51.66,51.78,192735.0,43.7014,43.7859,43.6676,43.769,192735.0
2018-04-13 15:40:00,51.78,51.9,51.76,51.84,306881.0,43.769,43.8704,43.7521,43.8197,306881.0
2018-04-13 15:45:00,51.84,51.9,51.81,51.84,325767.0,43.8197,43.8704,43.7944,43.8197,325767.0
2018-04-13 15:50:00,51.85,51.94,51.84,51.88,422575.0,43.8282,43.9042,43.8197,43.8535,422575.0
2018-04-13 15:55:00,51.88,51.91,51.81,51.85,817991.0,43.8535,43.8789,43.7944,43.8282,817991.0
2018-04-16 09:30:00,52.29,52.42,52.17,52.4,625482.0,44.2001,44.31,44.0987,44.2931,625482.0
2018-04-16 09:35:00,52.4,52.41,52.03,52.14,353857.0,44.2931,44.3015,43.9803,44.0733,353857.0
2018-04-16 09:40:00,52.13,52.16,52.0,52.14,270199.0,44.0648,44.0902,43.955,44.0733,270199.0
2018-04-16 09:45:00,52.14,52.24,52.08,52.22,245588.0,44.0733,44.1578,44.0226,44.1409,245588.0
2018-04-16 09:50:00,52.21,52.23,52.02,52.08,261108.0,44.1325,44.1494,43.9719,44.0226,261108.0
2018-04-16 09:55:00,52.07,52.18,52.02,52.16,251021.0,44.0141,44.1071,43.9719,44.0902,251021.0
2018-04-16 10:00:00,52.17,52.34,52.14,52.25,237451.0,44.0987,44.2424,44.0733,44.1663,237451.0
2018-04-16 10:05:00,52.26,52.35,52.2,52.28,173963.0,44.1747,44.2508,44.124,44.1916,173963.0
2018-04-16 10:10:00,52.28,52.31,52.1,52.11,173209.0,44.1916,44.217,44.0395,44.0479,173209.0
2018-04-16 10:15:00,52.11,52.18,52.07,52.11,190804.0,44.0479,44.1071,44.0141,44.0479,190804.0
2018-04-16 10:20:00,52.11,52.33,52.11,52.32,160016.0,44.0479,44.2339,44.0479,44.2255,160016.0
2018-04-16 10:25:00,52.32,52.38,52.26,52.34,242684.0,44.2255,44.2762,44.1747,44.2424,242684.0
2018-04-16 10:30:00,52.35,52.39,52.23,52.26,165137.0,44.2508,44.2846,44.1494,44.1747,165137.0
2018-04-16 10:35:00,52.26,52.27,52.17,52.21,140641.0,44.1747,44.1832,44.0987,44.1325,140641.0
2018-04-16 10:40:00,52.22,52.24,52.14,52.23,141687.0,44.1409,44.1578,44.0733,44.1494,141687.0
2018-04-16 10:45:00,52.23,52.27,52.08,52.09,200061.0,44.1494,44.1832,44.0226,44.031,200061.0
2018-04-16 10:50:00,52.09,52.13,52.0,52.13,179543.0,44.031,44.0648,43.955,44.0648,179543.0
2018-04-16 10:55:00,52.13,52.14,52.05,52.05,118170.0,44.0648,44.0733,43.9972,43.9972,118170.0
2018-04-16 11:00:00,52.06,52.18,52.04,52.07,115820.0,44.0057,44.1071,43.9888,44.0141,115820.0
2018-04-16 11:05:00,52.07,52.1,51.99,52.05,117528.0,44.0141,44.0395,43.9465,43.9972,117528.0
2018-04-16 11:10:00,52.05,52.05,51.85,51.86,142316.0,43.9972,43.9972,43.8282,43.8366,142316.0
2018-04-16 11:15:00,51.85,51.88,51.79,51.87,192846.0,43.8282,43.8535,43.7775,43.8451,192846.0
2018-04-16 11:20:00,51.86,52.07,51.86,52.07,109143.0,43.8366,44.0141,43.8366,44.0141,109143.0
2018-04-16 11:25:00,52.06,52.07,51.95,52.05,159487.0,44.0057,44.0141,43.9127,43.9972,159487.0
2018-04-16 11:30:00,52.05,52.07,51.99,52.06,94492.0,43.9972,44.0141,43.9465,44.0057,94492.0
2018-04-16 11:35:00,52.06,52.16,52.0,52.14,115135.0,44.0057,44.0902,43.955,44.0733,115135.0
2018-04-16 11:40:00,52.15,52.18,52.09,52.17,96039.0,44.0818,44.1071,44.031,44.0987,96039.0
2018-04-16 11:45:00,52.17,52.21,52.12,52.18,77437.0,44.0987,44.1325,44.0564,44.1071,77437.0
2018-04-16 11:50:00,52.19,52.24,52.09,52.1,97812.0,44.1156,44.1578,44.031,44.0395,97812.0
2018-04-16 11:55:00,52.1,52.19,52.09,52.19,69055.0,44.0395,44.1156,44.031,44.1156,69055.0
2018-04-16 12:00:00,52.19,52.27,52.18,52.22,156704.0,44.1156,44.1832,44.1071,44.1409,156704.0
2018-04-16 12:05:00,52.22,52.29,52.18,52.27,166077.0,44.1409,44.2001,44.1071,44.1832,166077.0
2018-04-16 12:10:00,52.27,52.31,52.22,52.28,144247.0,44.1832,44.217,44.1409,44.1916,144247.0
2018-04-16 12:15:00,52.28,52.3,52.25,52.27,61311.0,44.1916,44.2085,44.1663,44.1832,61311.0
2018-04-16 12:20:00,52.28,52.29,52.2,52.23,58219.0,44.1916,44.2001,44.124,44.1494,58219.0
2018-04-16 12:25:00,52.24,52.28,52.22,52.26,54016.0,44.1578,44.1916,44.1409,44.1747,54016.0
2018-04-16 12:30:00,52.27,52.33,52.26,52.28,107846.0,44.1832,44.2339,44.1747,44.1916,107846.0
2018-04-16 12:35:00,52.29,52.3,52.19,52.26,59847.0,44.2001,44.2085,44.1156,44.1747,59847.0
2018-04-16 12:40:00,52.26,52.31,52.24,52.25,70687.0,44.1747,44.217,44.1578,44.1663,70687.0
2018-04-16 12:45:00,52.25,52.4,52.25,52.36,121148.0,44.1663,44.2931,44.1663,44.2593,121148.0
2018-04-16 12:50:00,52.36,52.49,52.36,52.39,169006.0,44.2593,44.3692,44.2593,44.2846,169006.0
2018-04-16 12:55:00,52.4,52.47,52.38,52.45,81683.0,44.2931,44.3522,44.2762,44.3353,81683.0
2018-04-16 13:00:00,52.46,52.51,52.42,52.46,173315.0,44.3438,44.3861,44.31,44.3438,173315.0
2018-04-16 13:05:00,52.46,52.5,52.43,52.48,123109.0,44.3438,44.3776,44.3184,44.3607,123109.0
2018-04-16 13:10:00,52.48,52.52,52.44,52.5,76261.0,44.3607,44.3945,44.3269,44.3776,76261.0
2018-04-16 13:15:00,52.51,52.53,52.42,52.46,81713.0,44.3861,44.403,44.31,44.3438,81713.0
2018-04-16 13:20:00,52.46,52.49,52.44,52.48,66141.0,44.3438,44.3692,44.3269,44.3607,66141.0
2018-04-16 13:25:00,52.47,52.47,52.37,52.39,76330.0,44.3522,44.3522,44.2677,44.2846,76330.0
2018-04-16 13:30:00,52.39,52.43,52.36,52.38,51796.0,44.2846,44.3184,44.2593,44.2762,51796.0
2018-04-16 13:35:00,52.37,52.4,52.33,52.36,119441.0,44.2677,44.2931,44.2339,44.2593,119441.0
2018-04-16 13:40:00,52.37,52.39,52.29,52.32,80002.0,44.2677,44.2846,44.2001,44.2255,80002.0
2018-04-16 13:45:00,52.32,52.36,52.3,52.35,55094.0,44.2255,44.2593,44.2085,44.2508,55094.0
2018-04-16 13:50:00,52.34,52.35,52.25,52.28,91420.0,44.2424,44.2508,44.1663,44.1916,91420.0
2018-04-16 13:55:00,52.29,52.38,52.26,52.36,84648.0,44.2001,44.2762,44.1747,44.2593,84648.0
2018-04-16 14:00:00,52.37,52.41,52.25,52.26,114865.0,44.2677,44.3015,44.1663,44.1747,114865.0
2018-04-16 14:05:00,52.26,52.27,52.19,52.25,124470.0,44.1747,44.1832,44.1156,44.1663,124470.0
2018-04-16 14:10:00,52.25,52.28,52.18,52.2,84236.0,44.1663,44.1916,44.1071,44.124,84236.0
2018-04-16 14:15:00,52.2,52.28,52.19,52.26,62817.0,44.124,44.1916,44.1156,44.1747,62817.0
2018-04-16 14:20:00,52.26,52.31,52.25,52.29,83433.0,44.1747,44.217,44.1663,44.2001,83433.0
2018-04-16 14:25:00,52.28,52.28,52.16,52.21,100915.0,44.1916,44.1916,44.0902,44.1325,100915.0
2018-04-16 14:30:00,52.21,52.29,52.18,52.29,101893.0,44.1325,44.2001,44.1071,44.2001,101893.0
2018-04-16 14:35:00,52.29,52.34,52.28,52.3,119859.0,44.2001,44.2424,44.1916,44.2085,119859.0
2018-04-16 14:40:00,52.3,52.32,52.22,52.27,75387.0,44.2085,44.2255,44.1409,44.1832,75387.0
2018-04-16 14:45:00,52.28,52.33,52.24,52.33,84142.0,44.1916,44.2339,44.1578,44.2339,84142.0
2018-04-16 14:50:00,52.32,52.34,52.23,52.25,68701.0,44.2255,44.2424,44.1494,44.1663,68701.0
2018-04-16 14:55:00,52.24,52.29,52.22,52.28,65401.0,44.1578,44.2001,44.1409,44.1916,65401.0
2018-04-16 15:00:00,52.27,52.31,52.25,52.3,81908.0,44.1832,44.217,44.1663,44.2085,81908.0
2018-04-16 15:05:00,52.3,52.31,52.2,52.21,92613.0,44.2085,44.217,44.124,44.1325,92613.0
2018-04-16 15:10:00,52.21,52.22,52.11,52.17,101170.0,44.1325,44.1409,44.0479,44.0987,101170.0
2018-04-16 15:15:00,52.17,52.18,52.1,52.14,83943.0,44.0987,44.1071,44.0395,44.0733,83943.0
2018-04-16 15:20:00,52.13,52.16,52.08,52.15,122466.0,44.0648,44.0902,44.0226,44.0818,122466.0
2018-04-16 15:25:00,52.16,52.24,52.13,52.21,189628.0,44.0902,44.1578,44.0648,44.1325,189628.0
2018-04-16 15:30:00,52.2,52.33,52.18,52.3,360846.0,44.124,44.2339,44.1071,44.2085,360846.0
2018-04-16 15:35:00,52.29,52.37,52.29,52.37,245167.0,44.2001,44.2677,44.2001,44.2677,245167.0
2018-04-16 15:40:00,52.36,52.49,52.36,52.48,371628.0,44.2593,44.3692,44.2593,44.3607,371628.0
2018-04-16 15:45:00,52.48,52.49,52.38,52.41,366617.0,44.3607,44.3692,44.2762,44.3015,366617.0
2018-04-16 15:50:00,52.41,52.51,52.41,52.47,490983.0,44.3015,44.3861,44.3015,44.3522,490983.0
2018-04-16 15:55:00,52.48,52.51,52.37,52.39,1018075.0,44.3607,44.3861,44.2677,44.2846,1018075.0
2018-04-17 09:30:00,52.92,53.28,52.9,53.23,1036812.0,44.7326,45.0369,44.7157,44.9947,1036812.0
2018-04-17 09:35:00,53.23,53.32,53.13,53.3,417571.0,44.9947,45.0707,44.9101,45.0538,417571.0
2018-04-17 09:40:00,53.29,53.47,53.28,53.44,395796.0,45.0454,45.1975,45.0369,45.1722,395796.0
2018-04-17 09:45:00,53.44,53.49,53.31,53.36,302483.0,45.1722,45.2144,45.0623,45.1046,302483.0
2018-04-17 09:50:00,53.36,53.43,53.31,53.4,250891.0,45.1046,45.1637,45.0623,45.1384,250891.0
2018-04-17 09:55:00,53.41,53.46,53.37,53.44,220813.0,45.1468,45.1891,45.113,45.1722,220813.0
2018-04-17 10:00:00,53.44,53.62,53.44,53.51,440811.0,45.1722,45.3243,45.1722,45.2313,440811.0
2018-04-17 10:05:00,53.51,53.53,53.42,53.47,270872.0,45.2313,45.2483,45.1553,45.1975,270872.0
2018-04-17 10:10:00,53.47,53.51,53.34,53.34,242973.0,45.1975,45.2313,45.0876,45.0876,242973.0
2018-04-17 10:15:00,53.34,53.38,53.21,53.21,167747.0,45.0876,45.1215,44.9778,44.9778,167747.0
2018-04-17 10:20:00,53.21,53.37,53.17,53.32,233946.0,44.9778,45.113,44.9439,45.0707,233946.0
2018-04-17 10:25:00,53.31,53.34,53.18,53.2,150873.0,45.0623,45.0876,44.9524,44.9693,150873.0
2018-04-17 10:30:00,53.2,53.22,53.07,53.13,232598.0,44.9693,44.9862,44.8594,44.9101,232598.0
2018-04-17 10:35:00,53.13,53.19,53.1,53.16,194062.0,44.9101,44.9609,44.8848,44.9355,194062.0
2018-04-17 10:40:00,53.16,53.22,53.11,53.2,182689.0,44.9355,44.9862,44.8932,44.9693,182689.0
2018-04-17 10:45:00,53.2,53.26,53.12,53.16,148732.0,44.9693,45.02,44.9017,44.9355,148732.0
2018-04-17 10:50:00,53.15,53.3,53.15,53.27,180788.0,44.927,45.0538,44.927,45.0285,180788.0
2018-04-17 10:55:00,53.28,53.34,53.22,53.25,215362.0,45.0369,45.0876,44.9862,45.0116,215362.0
2018-04-17 11:00:00,53.26,53.42,53.26,53.41,133167.0,45.02,45.1553,45.02,45.1468,133167.0
2018-04-17 11:05:00,53.41,53.46,53.4,53.43,154647.0,45.1468,45.1891,45.1384,45.1637,154647.0
2018-04-17 11:10:00,53.44,53.48,53.36,53.37,205607.0,45.1722,45.206,45.1046,45.113,205607.0
2018-04-17 11:15:00,53.38,53.53,53.37,53.53,244971.0,45.1215,45.2483,45.113,45.2483,244971.0
2018-04-17 11:20:00,53.52,53.67,53.52,53.61,320527.0,45.2398,45.3666,45.2398,45.3159,320527.0
2018-04-17 11:25:00,53.61,53.69,53.58,53.59,193837.0,45.3159,45.3835,45.2905,45.299,193837.0
2018-04-17 11:30:00,53.59,53.64,53.56,53.56,264813.0,45.299,45.3412,45.2736,45.2736,264813.0
2018-04-17 11:35:00,53.56,53.62,53.49,53.5,261839.0,45.2736,45.3243,45.2144,45.2229,261839.0
2018-04-17 11:40:00,53.5,53.52,53.37,53.41,206035.0,45.2229,45.2398,45.113,45.1468,206035.0
2018-04-17 11:45:00,53.4,53.46,53.38,53.43,197111.0,45.1384,45.1891,45.1215,45.1637,197111.0
2018-04-17 11:50:00,53.42,53.46,53.4,53.45,106383.0,45.1553,45.1891,45.1384,45.1806,106383.0
2018-04-17 11:55:00,53.45,53.45,53.37,53.41,137768.0,45.1806,45.1806,45.113,45.1468,137768.0
2018-04-17 12:00:00,53.42,53.54,53.41,53.53,135320.0,45.1553,45.2567,45.1468,45.2483,135320.0
2018-04-17 12:05:00,53.53,53.57,53.5,53.54,123787.0,45.2483,45.2821,45.2229,45.2567,123787.0
2018-04-17 12:10:00,53.53,53.63,53.53,53.62,95255.0,45.2483,45.3328,45.2483,45.3243,95255.0
2018-04-17 12:15:00,53.62,53.64,53.52,53.57,148058.0,45.3243,45.3412,45.2398,45.2821,148058.0
2018-04-17 12:20:00,53.57,53.6,53.54,53.58,82020.0,45.2821,45.3074,45.2567,45.2905,82020.0
2018-04-17 12:25:00,53.59,53.64,53.59,53.62,105013.0,45.299,45.3412,45.299,45.3243,105013.0
2018-04-17 12:30:00,53.62,53.65,53.59,53.62,102355.0,45.3243,45.3497,45.299,45.3243,102355.0
2018-04-17 12:35:00,53.63,53.63,53.5,53.54,115921.0,45.3328,45.3328,45.2229,45.2567,115921.0
2018-04-17 12:40:00,53.54,53.59,53.52,53.53,87255.0,45.2567,45.299,45.2398,45.2483,87255.0
2018-04-17 12:45:00,53.54,53.57,53.5,53.51,71611.0,45.2567,45.2821,45.2229,45.2313,71611.0
2018-04-17 12:50:00,53.52,53.56,53.46,53.47,177448.0,45.2398,45.2736,45.1891,45.1975,177448.0
2018-04-17 12:55:00,53.48,53.5,53.44,53.49,147643.0,45.206,45.2229,45.1722,45.2144,147643.0
2018-04-17 13:00:00,53.49,53.58,53.44,53.58,298961.0,45.2144,45.2905,45.1722,45.2905,298961.0
2018-04-17 13:05:00,53.57,53.64,53.53,53.58,217918.0,45.2821,45.3412,45.2483,45.2905,217918.0
2018-04-17 13:10:00,53.59,53.65,53.56,53.57,170665.0,45.299,45.3497,45.2736,45.2821,170665.0
2018-04-17 13:15:00,53.56,53.57,53.44,53.48,183048.0,45.2736,45.2821,45.1722,45.206,183048.0
2018-04-17 13:20:00,53.47,53.61,53.45,53.58,235030.0,45.1975,45.3159,45.1806,45.2905,235030.0
2018-04-17 13:25:00,53.58,53.68,53.57,53.66,269859.0,45.2905,45.375,45.2821,45.3581,269859.0
2018-04-17 13:30:00,53.67,53.69,53.6,53.68,117414.0,45.3666,45.3835,45.3074,45.375,117414.0
2018-04-17 13:35:00,53.68,53.68,53.6,53.62,97130.0,45.375,45.375,45.3074,45.3243,97130.0
2018-04-17 13:40:00,53.62,53.63,53.57,53.6,135812.0,45.3243,45.3328,45.2821,45.3074,135812.0
2018-04-17 13:45:00,53.6,53.7,53.59,53.63,136417.0,45.3074,45.392,45.299,45.3328,136417.0
2018-04-17 13:50:00,53.62,53.62,53.52,53.57,107444.0,45.3243,45.3243,45.2398,45.2821,107444.0
2018-04-17 13:55:00,53.57,53.61,53.55,53.57,109531.0,45.2821,45.3159,45.2652,45.2821,109531.0
2018-04-17 14:00:00,53.56,53.65,53.54,53.62,131829.0,45.2736,45.3497,45.2567,45.3243,131829.0
2018-04-17 14:05:00,53.62,53.63,53.57,53.63,78735.0,45.3243,45.3328,45.2821,45.3328,78735.0
2018-04-17 14:10:00,53.63,53.63,53.54,53.57,100590.0,45.3328,45.3328,45.2567,45.2821,100590.0
2018-04-17 14:15:00,53.56,53.61,53.51,53.54,91780.0,45.2736,45.3159,45.2313,45.2567,91780.0
2018-04-17 14:20:00,53.54,53.55,53.47,53.5,122200.0,45.2567,45.2652,45.1975,45.2229,122200.0
2018-04-17 14:25:00,53.5,53.57,53.45,53.54,112965.0,45.2229,45.2821,45.1806,45.2567,112965.0
2018-04-17 14:30:00,53.54,53.57,53.51,53.54,108185.0,45.2567,45.2821,45.2313,45.2567,108185.0
2018-04-17 14:35:00,53.54,53.61,53.53,53.59,169923.0,45.2567,45.3159,45.2483,45.299,169923.0
2018-04-17 14:40:00,53.58,53.61,53.56,53.56,107766.0,45.2905,45.3159,45.2736,45.2736,107766.0
2018-04-17 14:45:00,53.57,53.61,53.54,53.57,133864.0,45.2821,45.3159,45.2567,45.2821,133864.0
2018-04-17 14:50:00,53.58,53.63,53.57,53.58,99482.0,45.2905,45.3328,45.2821,45.2905,99482.0
2018-04-17 14:55:00,53.58,53.62,53.56,53.62,131936.0,45.2905,45.3243,45.2736,45.3243,131936.0
2018-04-17 15:00:00,53.61,53.64,53.59,53.61,158288.0,45.3159,45.3412,45.299,45.3159,158288.0
2018-04-17 15:05:00,53.61,53.69,53.6,53.65,214778.0,45.3159,45.3835,45.3074,45.3497,214778.0
2018-04-17 15:10:00,53.66,53.7,53.61,53.61,182836.0,45.3581,45.392,45.3159,45.3159,182836.0
2018-04-17 15:15:00,53.62,53.65,53.6,53.64,122188.0,45.3243,45.3497,45.3074,45.3412,122188.0
2018-04-17 15:20:00,53.63,53.67,53.59,53.6,158199.0,45.3328,45.3666,45.299,45.3074,158199.0
2018-04-17 15:25:00,53.6,53.61,53.56,53.59,164787.0,45.3074,45.3159,45.2736,45.299,164787.0
2018-04-17 15:30:00,53.58,53.65,53.57,53.63,188102.0,45.2905,45.3497,45.2821,45.3328,188102.0
2018-04-17 15:35:00,53.64,53.66,53.61,53.61,204254.0,45.3412,45.3581,45.3159,45.3159,204254.0
2018-04-17 15:40:00,53.62,53.63,53.56,53.61,254633.0,45.3243,45.3328,45.2736,45.3159,254633.0
2018-04-17 15:45:00,53.6,53.64,53.59,53.63,250317.0,45.3074,45.3412,45.299,45.3328,250317.0
2018-04-17 15:50:00,53.63,53.65,53.53,53.56,284305.0,45.3328,45.3497,45.2483,45.2736,284305.0
2018-04-17 15:55:00,53.56,53.57,53.51,53.54,695412.0,45.2736,45.2821,45.2313,45.2567,695412.0
2018-04-18 09:30:00,53.52,53.68,53.43,53.52,765080.0,45.2398,45.375,45.1637,45.2398,765080.0
2018-04-18 09:35:00,53.52,53.57,53.37,53.41,256315.0,45.2398,45.2821,45.113,45.1468,256315.0
2018-04-18 09:40:00,53.41,53.66,53.35,53.6,427496.0,45.1468,45.3581,45.0961,45.3074,427496.0
2018-04-18 09:45:00,53.59,53.68,53.48,53.6,285824.0,45.299,45.375,45.206,45.3074,285824.0
2018-04-18 09:50:00,53.6,53.77,53.57,53.64,502771.0,45.3074,45.4511,45.2821,45.3412,502771.0
2018-04-18 09:55:00,53.64,53.79,53.61,53.69,296322.0,45.3412,45.468,45.3159,45.3835,296322.0
2018-04-18 10:00:00,53.69,53.76,53.54,53.63,268879.0,45.3835,45.4427,45.2567,45.3328,268879.0
2018-04-18 10:05:00,53.62,53.67,53.48,53.58,241349.0,45.3243,45.3666,45.206,45.2905,241349.0
2018-04-18 10:10:00,53.59,53.59,53.35,53.37,300010.0,45.299,45.299,45.0961,45.113,300010.0
2018-04-18 10:15:00,53.36,53.55,53.34,53.53,228020.0,45.1046,45.2652,45.0876,45.2483,228020.0
2018-04-18 10:20:00,53.53,53.7,53.53,53.69,373493.0,45.2483,45.392,45.2483,45.3835,373493.0
2018-04-18 10:25:00,53.69,53.77,53.63,53.74,155147.0,45.3835,45.4511,45.3328,45.4258,155147.0
2018-04-18 10:30:00,53.75,53.85,53.74,53.8,353081.0,45.4342,45.5187,45.4258,45.4765,353081.0
2018-04-18 10:35:00,53.79,53.91,53.77,53.87,215906.0,45.468,45.5695,45.4511,45.5356,215906.0
2018-04-18 10:40:00,53.86,54.0,53.85,54.0,244360.0,45.5272,45.6455,45.5187,45.6455,244360.0
2018-04-18 10:45:00,54.0,54.02,53.94,53.98,467230.0,45.6455,45.6624,45.5948,45.6286,467230.0
2018-04-18 10:50:00,53.98,54.06,53.92,54.04,183671.0,45.6286,45.6963,45.5779,45.6793,183671.0
2018-04-18 10:55:00,54.04,54.15,54.02,54.14,415155.0,45.6793,45.7723,45.6624,45.7639,415155.0
2018-04-18 11:00:00,54.14,54.31,54.11,54.3,385422.0,45.7639,45.9076,45.7385,45.8991,385422.0
2018-04-18 11:05:00,54.3,54.36,54.18,54.32,425186.0,45.8991,45.9498,45.7977,45.916,425186.0
2018-04-18 11:10:00,54.32,54.33,54.23,54.23,268408.0,45.916,45.9245,45.84,45.84,268408.0
2018-04-18 11:15:00,54.23,54.26,54.16,54.23,263627.0,45.84,45.8653,45.7808,45.84,263627.0
2018-04-18 11:20:00,54.23,54.28,54.21,54.21,148282.0,45.84,45.8822,45.823,45.823,148282.0
2018-04-18 11:25:00,54.21,54.31,54.2,54.24,155050.0,45.823,45.9076,45.8146,45.8484,155050.0
2018-04-18 11:30:00,54.25,54.25,54.08,54.15,225065.0,45.8569,45.8569,45.7132,45.7723,225065.0
2018-04-18 11:35:00,54.14,54.17,54.1,54.12,140961.0,45.7639,45.7892,45.7301,45.747,140961.0
2018-04-18 11:40:00,54.13,54.13,53.98,54.02,139360.0,45.7554,45.7554,45.6286,45.6624,139360.0
2018-04-18 11:45:00,54.02,54.07,53.97,54.05,121719.0,45.6624,45.7047,45.6202,45.6878,121719.0
2018-04-18 11:50:00,54.05,54.29,54.05,54.27,222254.0,45.6878,45.8907,45.6878,45.8738,222254.0
2018-04-18 11:55:00,54.27,54.28,54.09,54.16,136881.0,45.8738,45.8822,45.7216,45.7808,136881.0
2018-04-18 12:00:00,54.16,54.24,54.15,54.22,113527.0,45.7808,45.8484,45.7723,45.8315,113527.0
2018-04-18 12:05:00,54.21,54.3,54.16,54.29,85739.0,45.823,45.8991,45.7808,45.8907,85739.0
2018-04-18 12:10:00,54.3,54.35,54.27,54.28,110729.0,45.8991,45.9414,45.8738,45.8822,110729.0
2018-04-18 12:15:00,54.28,54.33,54.24,54.29,135519.0,45.8822,45.9245,45.8484,45.8907,135519.0
2018-04-18 12:20:00,54.3,54.31,54.2,54.3,177472.0,45.8991,45.9076,45.8146,45.8991,177472.0
2018-04-18 12:25:00,54.31,54.32,54.27,54.28,72902.0,45.9076,45.916,45.8738,45.8822,72902.0
2018-04-18 12:30:00,54.28,54.29,54.23,54.25,97737.0,45.8822,45.8907,45.84,45.8569,97737.0
2018-04-18 12:35:00,54.25,54.25,54.13,54.15,103070.0,45.8569,45.8569,45.7554,45.7723,103070.0
2018-04-18 12:40:00,54.15,54.21,54.07,54.1,128700.0,45.7723,45.823,45.7047,45.7301,128700.0
2018-04-18 12:45:00,54.1,54.17,54.08,54.15,90752.0,45.7301,45.7892,45.7132,45.7723,90752.0
2018-04-18 12:50:00,54.15,54.19,54.13,54.16,101583.0,45.7723,45.8061,45.7554,45.7808,101583.0
2018-04-18 12:55:00,54.15,54.19,54.12,54.18,86831.0,45.7723,45.8061,45.747,45.7977,86831.0
2018-04-18 13:00:00,54.18,54.26,54.13,54.25,161245.0,45.7977,45.8653,45.7554,45.8569,161245.0
2018-04-18 13:05:00,54.26,54.29,54.18,54.21,101216.0,45.8653,45.8907,45.7977,45.823,101216.0
2018-04-18 13:10:00,54.2,54.27,54.19,54.24,118622.0,45.8146,45.8738,45.8061,45.8484,118622.0
2018-04-18 13:15:00,54.25,54.28,54.22,54.25,154823.0,45.8569,45.8822,45.8315,45.8569,154823.0
2018-04-18 13:20:00,54.26,54.29,54.14,54.14,179803.0,45.8653,45.8907,45.7639,45.7639,179803.0
2018-04-18 13:25:00,54.14,54.2,54.13,54.19,82162.0,45.7639,45.8146,45.7554,45.8061,82162.0
2018-04-18 13:30:00,54.19,54.22,54.14,54.22,94487.0,45.8061,45.8315,45.7639,45.8315,94487.0
2018-04-18 13:35:00,54.22,54.28,54.2,54.24,143460.0,45.8315,45.8822,45.8146,45.8484,143460.0
2018-04-18 13:40:00,54.24,54.24,54.16,54.18,120169.0,45.8484,45.8484,45.7808,45.7977,120169.0
2018-04-18 13:45:00,54.19,54.22,54.15,54.2,89457.0,45.8061,45.8315,45.7723,45.8146,89457.0
2018-04-18 13:50:00,54.19,54.22,54.19,54.21,76292.0,45.8061,45.8315,45.8061,45.823,76292.0
2018-04-18 13:55:00,54.21,54.23,54.11,54.14,115675.0,45.823,45.84,45.7385,45.7639,115675.0
2018-04-18 14:00:00,54.14,54.17,54.08,54.14,119206.0,45.7639,45.7892,45.7132,45.7639,119206.0
2018-04-18 14:05:00,54.13,54.23,54.13,54.2,143633.0,45.7554,45.84,45.7554,45.8146,143633.0
2018-04-18 14:10:00,54.2,54.26,54.15,54.19,165312.0,45.8146,45.8653,45.7723,45.8061,165312.0
2018-04-18 14:15:00,54.18,54.2,54.13,54.14,114509.0,45.7977,45.8146,45.7554,45.7639,114509.0
2018-04-18 14:20:00,54.14,54.21,54.11,54.12,114992.0,45.7639,45.823,45.7385,45.747,114992.0
2018-04-18 14:25:00,54.12,54.13,54.09,54.1,85954.0,45.747,45.7554,45.7216,45.7301,85954.0
2018-04-18 14:30:00,54.11,54.11,54.03,54.1,174729.0,45.7385,45.7385,45.6709,45.7301,174729.0
2018-04-18 14:35:00,54.09,54.13,54.07,54.08,105480.0,45.7216,45.7554,45.7047,45.7132,105480.0
2018-04-18 14:40:00,54.07,54.14,54.05,54.13,129717.0,45.7047,45.7639,45.6878,45.7554,129717.0
2018-04-18 14:45:00,54.14,54.16,54.08,54.14,206149.0,45.7639,45.7808,45.7132,45.7639,206149.0
2018-04-18 14:50:00,54.15,54.17,54.1,54.12,183676.0,45.7723,45.7892,45.7301,45.747,183676.0
2018-04-18 14:55:00,54.11,54.16,54.05,54.05,140924.0,45.7385,45.7808,45.6878,45.6878,140924.0
2018-04-18 15:00:00,54.06,54.08,54.02,54.07,135001.0,45.6963,45.7132,45.6624,45.7047,135001.0
2018-04-18 15:05:00,54.07,54.11,54.05,54.08,71970.0,45.7047,45.7385,45.6878,45.7132,71970.0
2018-04-18 15:10:00,54.09,54.14,54.06,54.07,106575.0,45.7216,45.7639,45.6963,45.7047,106575.0
2018-04-18 15:15:00,54.07,54.13,54.06,54.12,76996.0,45.7047,45.7554,45.6963,45.747,76996.0
2018-04-18 15:20:00,54.12,54.15,54.05,54.05,135638.0,45.747,45.7723,45.6878,45.6878,135638.0
2018-04-18 15:25:00,54.06,54.07,54.0,54.01,210024.0,45.6963,45.7047,45.6455,45.654,210024.0
2018-04-18 15:30:00,54.01,54.04,53.97,54.0,260526.0,45.654,45.6793,45.6202,45.6455,260526.0
2018-04-18 15:35:00,53.99,54.05,53.94,54.03,187319.0,45.6371,45.6878,45.5948,45.6709,187319.0
2018-04-18 15:40:00,54.03,54.03,53.94,53.97,200321.0,45.6709,45.6709,45.5948,45.6202,200321.0
2018-04-18 15:45:00,53.98,53.99,53.82,53.85,588244.0,45.6286,45.6371,45.4934,45.5187,588244.0
2018-04-18 15:50:00,53.85,53.93,53.71,53.85,719027.0,45.5187,45.5864,45.4004,45.5187,719027.0
2018-04-18 15:55:00,53.84,53.89,53.57,53.61,1981851.0,45.5103,45.5526,45.2821,45.3159,1981851.0
2018-04-19 09:30:00,52.93,52.96,52.27,52.61,1465300.0,44.7411,44.7664,44.1832,44.4706,1465300.0
2018-04-19 09:35:00,52.6,52.65,52.45,52.61,451219.0,44.4621,44.5044,44.3353,44.4706,451219.0
2018-04-19 09:40:00,52.61,52.68,52.42,52.49,490575.0,44.4706,44.5298,44.31,44.3692,490575.0
2018-04-19 09:45:00,52.49,52.54,52.35,52.41,269512.0,44.3692,44.4114,44.2508,44.3015,269512.0
2018-04-19 09:50:00,52.4,52.43,52.26,52.42,331027.0,44.2931,44.3184,44.1747,44.31,331027.0
2018-04-19 09:55:00,52.41,52.5,52.36,52.5,256274.0,44.3015,44.3776,44.2593,44.3776,256274.0
2018-04-19 10:00:00,52.5,52.51,52.33,52.37,273387.0,44.3776,44.3861,44.2339,44.2677,273387.0
2018-04-19 10:05:00,52.37,52.39,52.21,52.26,272566.0,44.2677,44.2846,44.1325,44.1747,272566.0
2018-04-19 10:10:00,52.26,52.56,52.2,52.55,293683.0,44.1747,44.4283,44.124,44.4199,293683.0
2018-04-19 10:15:00,52.56,52.71,52.51,52.6,281928.0,44.4283,44.5551,44.3861,44.4621,281928.0
2018-04-19 10:20:00,52.6,52.6,52.48,52.57,218052.0,44.4621,44.4621,44.3607,44.4368,218052.0
2018-04-19 10:25:00,52.57,52.65,52.48,52.57,205678.0,44.4368,44.5044,44.3607,44.4368,205678.0
2018-04-19 10:30:00,52.56,52.57,52.3,52.41,245064.0,44.4283,44.4368,44.2085,44.3015,245064.0
2018-04-19 10:35:00,52.41,52.55,52.4,52.55,156800.0,44.3015,44.4199,44.2931,44.4199,156800.0
2018-04-19 10:40:00,52.55,52.56,52.34,52.34,235324.0,44.4199,44.4283,44.2424,44.2424,235324.0
2018-04-19 10:45:00,52.33,52.43,52.25,52.35,246539.0,44.2339,44.3184,44.1663,44.2508,246539.0
2018-04-19 10:50:00,52.34,52.41,52.12,52.12,345922.0,44.2424,44.3015,44.0564,44.0564,345922.0
2018-04-19 10:55:00,52.12,52.13,52.04,52.11,342317.0,44.0564,44.0648,43.9888,44.0479,342317.0
2018-04-19 11:00:00,52.11,52.17,51.91,51.98,388978.0,44.0479,44.0987,43.8789,43.9381,388978.0
2018-04-19 11:05:00,51.97,52.04,51.92,51.95,287334.0,43.9296,43.9888,43.8873,43.9127,287334.0
2018-04-19 11:10:00,51.96,51.98,51.71,51.73,560039.0,43.9211,43.9381,43.7098,43.7267,560039.0
2018-04-19 11:15:00,51.73,51.99,51.67,51.97,350334.0,43.7267,43.9465,43.676,43.9296,350334.0
2018-04-19 11:20:00,51.98,52.06,51.83,52.06,265909.0,43.9381,44.0057,43.8113,44.0057,265909.0
2018-04-19 11:25:00,52.06,52.12,52.0,52.09,261482.0,44.0057,44.0564,43.955,44.031,261482.0
2018-04-19 11:30:00,52.08,52.11,51.92,51.98,244554.0,44.0226,44.0479,43.8873,43.9381,244554.0
2018-04-19 11:35:00,51.98,52.06,51.88,51.88,168234.0,43.9381,44.0057,43.8535,43.8535,168234.0
2018-04-19 11:40:00,51.87,51.92,51.76,51.9,274993.0,43.8451,43.8873,43.7521,43.8704,274993.0
2018-04-19 11:45:00,51.9,51.92,51.77,51.87,158444.0,43.8704,43.8873,43.7605,43.8451,158444.0
2018-04-19 11:50:00,51.88,51.89,51.74,51.76,252049.0,43.8535,43.862,43.7352,43.7521,252049.0
2018-04-19 11:55:00,51.75,51.83,51.69,51.7,164495.0,43.7436,43.8113,43.6929,43.7014,164495.0
2018-04-19 12:00:00,51.7,51.74,51.61,51.71,245670.0,43.7014,43.7352,43.6253,43.7098,245670.0
2018-04-19 12:05:00,51.72,51.8,51.61,51.79,208454.0,43.7183,43.7859,43.6253,43.7775,208454.0
2018-04-19 12:10:00,51.79,51.83,51.73,51.79,141288.0,43.7775,43.8113,43.7267,43.7775,141288.0
2018-04-19 12:15:00,51.78,51.88,51.78,51.81,126767.0,43.769,43.8535,43.769,43.7944,126767.0
2018-04-19 12:20:00,51.82,51.85,51.78,51.8,96252.0,43.8028,43.8282,43.769,43.7859,96252.0
2018-04-19 12:25:00,51.79,51.85,51.7,51.73,155372.0,43.7775,43.8282,43.7014,43.7267,155372.0
2018-04-19 12:30:00,51.73,51.87,51.7,51.87,116260.0,43.7267,43.8451,43.7014,43.8451,116260.0
2018-04-19 12:35:00,51.88,51.96,51.82,51.94,128670.0,43.8535,43.9211,43.8028,43.9042,128670.0
2018-04-19 12:40:00,51.94,51.96,51.87,51.89,104684.0,43.9042,43.9211,43.8451,43.862,104684.0
2018-04-19 12:45:00,51.89,52.03,51.86,52.03,200646.0,43.862,43.9803,43.8366,43.9803,200646.0
2018-04-19 12:50:00,52.03,52.18,52.02,52.1,346929.0,43.9803,44.1071,43.9719,44.0395,346929.0
2018-04-19 12:55:00,52.1,52.1,51.96,52.0,243750.0,44.0395,44.0395,43.9211,43.955,243750.0
2018-04-19 13:00:00,52.01,52.08,51.95,52.06,195106.0,43.9634,44.0226,43.9127,44.0057,195106.0
2018-04-19 13:05:00,52.05,52.1,51.95,51.97,209752.0,43.9972,44.0395,43.9127,43.9296,209752.0
2018-04-19 13:10:00,51.97,51.97,51.79,51.88,223968.0,43.9296,43.9296,43.7775,43.8535,223968.0
2018-04-19 13:15:00,51.88,51.95,51.86,51.92,88835.0,43.8535,43.9127,43.8366,43.8873,88835.0
2018-04-19 13:20:00,51.92,51.98,51.91,51.94,137243.0,43.8873,43.9381,43.8789,43.9042,137243.0
2018-04-19 13:25:00,51.91,51.96,51.85,51.87,119226.0,43.8789,43.9211,43.8282,43.8451,119226.0
2018-04-19 13:30:00,51.86,52.0,51.85,51.92,123772.0,43.8366,43.955,43.8282,43.8873,123772.0
2018-04-19 13:35:00,51.92,52.07,51.89,52.05,168981.0,43.8873,44.0141,43.862,43.9972,168981.0
2018-04-19 13:40:00,52.06,52.17,52.03,52.16,202625.0,44.0057,44.0987,43.9803,44.0902,202625.0
2018-04-19 13:45:00,52.16,52.2,52.14,52.17,153030.0,44.0902,44.124,44.0733,44.0987,153030.0
2018-04-19 13:50:00,52.17,52.27,52.16,52.24,168706.0,44.0987,44.1832,44.0902,44.1578,168706.0
2018-04-19 13:55:00,52.23,52.24,52.14,52.22,165778.0,44.1494,44.1578,44.0733,44.1409,165778.0
2018-04-19 14:00:00,52.21,52.22,52.14,52.14,160797.0,44.1325,44.1409,44.0733,44.0733,160797.0
2018-04-19 14:05:00,52.14,52.17,52.1,52.13,123930.0,44.0733,44.0987,44.0395,44.0648,123930.0
2018-04-19 14:10:00,52.14,52.21,52.13,52.15,134442.0,44.0733,44.1325,44.0648,44.0818,134442.0
2018-04-19 14:15:00,52.15,52.15,52.0,52.01,137580.0,44.0818,44.0818,43.955,43.9634,137580.0
2018-04-19 14:20:00,52.02,52.04,51.89,51.94,174635.0,43.9719,43.9888,43.862,43.9042,174635.0
2018-04-19 14:25:00,51.93,51.94,51.85,51.89,222919.0,43.8958,43.9042,43.8282,43.862,222919.0
2018-04-19 14:30:00,51.89,51.92,51.87,51.9,212229.0,43.862,43.8873,43.8451,43.8704,212229.0
2018-04-19 14:35:00,51.89,51.97,51.86,51.95,180191.0,43.862,43.9296,43.8366,43.9127,180191.0
2018-04-19 14:40:00,51.94,51.95,51.89,51.95,346363.0,43.9042,43.9127,43.862,43.9127,346363.0
2018-04-19 14:45:00,51.95,51.97,51.9,51.91,198081.0,43.9127,43.9296,43.8704,43.8789,198081.0
2018-04-19 14:50:00,51.91,51.94,51.87,51.94,191678.0,43.8789,43.9042,43.8451,43.9042,191678.0
2018-04-19 14:55:00,51.94,52.09,51.93,52.05,305302.0,43.9042,44.031,43.8958,43.9972,305302.0
2018-04-19 15:00:00,52.05,52.19,52.03,52.19,289932.0,43.9972,44.1156,43.9803,44.1156,289932.0
2018-04-19 15:05:00,52.18,52.25,52.11,52.22,160100.0,44.1071,44.1663,44.0479,44.1409,160100.0
2018-04-19 15:10:00,52.22,52.22,52.12,52.16,134520.0,44.1409,44.1409,44.0564,44.0902,134520.0
2018-04-19 15:15:00,52.16,52.22,52.08,52.21,212841.0,44.0902,44.1409,44.0226,44.1325,212841.0
2018-04-19 15:20:00,52.21,52.23,52.06,52.09,165416.0,44.1325,44.1494,44.0057,44.031,165416.0
2018-04-19 15:25:00,52.09,52.09,52.01,52.04,130426.0,44.031,44.031,43.9634,43.9888,130426.0
2018-04-19 15:30:00,52.03,52.31,52.01,52.31,293138.0,43.9803,44.217,43.9634,44.217,293138.0
2018-04-19 15:35:00,52.31,52.47,52.24,52.25,502928.0,44.217,44.3522,44.1578,44.1663,502928.0
2018-04-19 15:40:00,52.26,52.4,52.19,52.36,319003.0,44.1747,44.2931,44.1156,44.2593,319003.0
2018-04-19 15:45:00,52.37,52.41,52.21,52.22,409445.0,44.2677,44.3015,44.1325,44.1409,409445.0
2018-04-19 15:50:00,52.22,52.37,52.21,52.28,535262.0,44.1409,44.2677,44.1325,44.1916,535262.0
2018-04-19 15:55:00,52.29,52.31,52.12,52.22,1206276.0,44.2001,44.217,44.0564,44.1409,1206276.0
2018-04-20 09:30:00,52.06,52.28,51.91,52.2,2641734.0,44.0057,44.1916,43.8789,44.124,2641734.0
2018-04-20 09:35:00,52.18,52.21,51.94,52.0,352306.0,44.1071,44.1325,43.9042,43.955,352306.0
2018-04-20 09:40:00,52.01,52.16,51.94,52.01,309649.0,43.9634,44.0902,43.9042,43.9634,309649.0
2018-04-20 09:45:00,52.01,52.2,52.0,52.11,296913.0,43.9634,44.124,43.955,44.0479,296913.0
2018-04-20 09:50:00,52.12,52.2,51.78,51.79,334794.0,44.0564,44.124,43.769,43.7775,334794.0
2018-04-20 09:55:00,51.79,51.89,51.69,51.89,421953.0,43.7775,43.862,43.6929,43.862,421953.0
2018-04-20 10:00:00,51.88,51.92,51.71,51.71,190397.0,43.8535,43.8873,43.7098,43.7098,190397.0
2018-04-20 10:05:00,51.72,51.75,51.33,51.36,774719.0,43.7183,43.7436,43.3886,43.414,774719.0
2018-04-20 10:10:00,51.37,51.53,51.36,51.44,518085.0,43.4224,43.5577,43.414,43.4816,518085.0
2018-04-20 10:15:00,51.44,51.61,51.42,51.59,321460.0,43.4816,43.6253,43.4647,43.6084,321460.0
2018-04-20 10:20:00,51.59,51.6,51.43,51.49,247129.0,43.6084,43.6168,43.4731,43.5239,247129.0
2018-04-20 10:25:00,51.48,51.62,51.45,51.57,212536.0,43.5154,43.6338,43.4901,43.5915,212536.0
2018-04-20 10:30:00,51.58,51.64,51.49,51.63,252577.0,43.5999,43.6507,43.5239,43.6422,252577.0
2018-04-20 10:35:00,51.63,51.72,51.58,51.7,221517.0,43.6422,43.7183,43.5999,43.7014,221517.0
2018-04-20 10:40:00,51.71,51.71,51.57,51.64,220121.0,43.7098,43.7098,43.5915,43.6507,220121.0
2018-04-20 10:45:00,51.63,51.65,51.52,51.53,160041.0,43.6422,43.6591,43.5492,43.5577,160041.0
2018-04-20 10:50:00,51.53,51.54,51.37,51.39,288090.0,43.5577,43.5661,43.4224,43.4393,288090.0
2018-04-20 10:55:00,51.39,51.47,51.36,51.43,244483.0,43.4393,43.507,43.414,43.4731,244483.0
2018-04-20 11:00:00,51.43,51.44,51.3,51.34,184677.0,43.4731,43.4816,43.3633,43.3971,184677.0
2018-04-20 11:05:00,51.34,51.34,51.25,51.28,218197.0,43.3971,43.3971,43.321,43.3464,218197.0
2018-04-20 11:10:00,51.28,51.28,51.01,51.02,473699.0,43.3464,43.3464,43.1181,43.1266,473699.0
2018-04-20 11:15:00,51.02,51.21,50.98,51.15,318669.0,43.1266,43.2872,43.0928,43.2365,318669.0
2018-04-20 11:20:00,51.14,51.18,50.98,51.03,295096.0,43.228,43.2618,43.0928,43.135,295096.0
2018-04-20 11:25:00,51.03,51.1,50.9,50.9,309949.0,43.135,43.1942,43.0251,43.0251,309949.0
2018-04-20 11:30:00,50.91,51.08,50.88,51.08,237090.0,43.0336,43.1773,43.0082,43.1773,237090.0
2018-04-20 11:35:00,51.08,51.11,51.02,51.11,262981.0,43.1773,43.2027,43.1266,43.2027,262981.0
2018-04-20 11:40:00,51.1,51.18,51.07,51.09,236376.0,43.1942,43.2618,43.1688,43.1857,236376.0
2018-04-20 11:45:00,51.09,51.11,51.06,51.09,255381.0,43.1857,43.2027,43.1604,43.1857,255381.0
2018-04-20 11:50:00,51.09,51.23,51.08,51.2,271460.0,43.1857,43.3041,43.1773,43.2787,271460.0
2018-04-20 11:55:00,51.19,51.29,51.15,51.28,270395.0,43.2703,43.3548,43.2365,43.3464,270395.0
2018-04-20 12:00:00,51.28,51.34,51.25,51.31,227803.0,43.3464,43.3971,43.321,43.3717,227803.0
2018-04-20 12:05:00,51.3,51.43,51.29,51.43,158398.0,43.3633,43.4731,43.3548,43.4731,158398.0
2018-04-20 12:10:00,51.43,51.44,51.35,51.39,340312.0,43.4731,43.4816,43.4055,43.4393,340312.0
2018-04-20 12:15:00,51.39,51.43,51.31,51.31,208743.0,43.4393,43.4731,43.3717,43.3717,208743.0
2018-04-20 12:20:00,51.31,51.39,51.29,51.38,147756.0,43.3717,43.4393,43.3548,43.4309,147756.0
2018-04-20 12:25:00,51.38,51.45,51.35,51.44,131979.0,43.4309,43.4901,43.4055,43.4816,131979.0
2018-04-20 12:30:00,51.44,51.44,51.29,51.43,143490.0,43.4816,43.4816,43.3548,43.4731,143490.0
2018-04-20 12:35:00,51.43,51.46,51.31,51.33,136401.0,43.4731,43.4985,43.3717,43.3886,136401.0
2018-04-20 12:40:00,51.32,51.34,51.27,51.28,244087.0,43.3802,43.3971,43.3379,43.3464,244087.0
2018-04-20 12:45:00,51.28,51.32,51.24,51.29,236499.0,43.3464,43.3802,43.3125,43.3548,236499.0
2018-04-20 12:50:00,51.29,51.36,51.28,51.3,321129.0,43.3548,43.414,43.3464,43.3633,321129.0
2018-04-20 12:55:00,51.3,51.32,51.23,51.3,160546.0,43.3633,43.3802,43.3041,43.3633,160546.0
2018-04-20 13:00:00,51.29,51.4,51.22,51.23,249926.0,43.3548,43.4478,43.2956,43.3041,249926.0
2018-04-20 13:05:00,51.23,51.37,51.21,51.35,137954.0,43.3041,43.4224,43.2872,43.4055,137954.0
2018-04-20 13:10:00,51.35,51.48,51.32,51.47,209334.0,43.4055,43.5154,43.3802,43.507,209334.0
2018-04-20 13:15:00,51.48,51.49,51.41,51.41,177087.0,43.5154,43.5239,43.4562,43.4562,177087.0
2018-04-20 13:20:00,51.42,51.47,51.36,51.42,145470.0,43.4647,43.507,43.414,43.4647,145470.0
2018-04-20 13:25:00,51.43,51.54,51.35,51.51,172378.0,43.4731,43.5661,43.4055,43.5408,172378.0
2018-04-20 13:30:00,51.52,51.52,51.46,51.46,110914.0,43.5492,43.5492,43.4985,43.4985,110914.0
2018-04-20 13:35:00,51.46,51.58,51.44,51.56,131164.0,43.4985,43.5999,43.4816,43.583,131164.0
2018-04-20 13:40:00,51.57,51.63,51.56,51.59,155588.0,43.5915,43.6422,43.583,43.6084,155588.0
2018-04-20 13:45:00,51.59,51.6,51.53,51.54,114138.0,43.6084,43.6168,43.5577,43.5661,114138.0
2018-04-20 13:50:00,51.55,51.61,51.53,51.59,112926.0,43.5746,43.6253,43.5577,43.6084,112926.0
2018-04-20 13:55:00,51.59,51.62,51.53,51.53,143319.0,43.6084,43.6338,43.5577,43.5577,143319.0
2018-04-20 14:00:00,51.55,51.55,51.46,51.54,131408.0,43.5746,43.5746,43.4985,43.5661,131408.0
2018-04-20 14:05:00,51.54,51.6,51.52,51.57,137868.0,43.5661,43.6168,43.5492,43.5915,137868.0
2018-04-20 14:10:00,51.57,51.57,51.48,51.49,137589.0,43.5915,43.5915,43.5154,43.5239,137589.0
2018-04-20 14:15:00,51.5,51.51,51.44,51.46,119501.0,43.5323,43.5408,43.4816,43.4985,119501.0
2018-04-20 14:20:00,51.46,51.52,51.42,51.5,95924.0,43.4985,43.5492,43.4647,43.5323,95924.0
2018-04-20 14:25:00,51.49,51.5,51.43,51.49,124409.0,43.5239,43.5323,43.4731,43.5239,124409.0
2018-04-20 14:30:00,51.49,51.52,51.38,51.4,198405.0,43.5239,43.5492,43.4309,43.4478,198405.0
2018-04-20 14:35:00,51.41,51.44,51.38,51.44,179580.0,43.4562,43.4816,43.4309,43.4816,179580.0
2018-04-20 14:40:00,51.44,51.49,51.43,51.45,92077.0,43.4816,43.5239,43.4731,43.4901,92077.0
2018-04-20 14:45:00,51.44,51.45,51.35,51.4,147420.0,43.4816,43.4901,43.4055,43.4478,147420.0
2018-04-20 14:50:00,51.39,51.45,51.35,51.42,168474.0,43.4393,43.4901,43.4055,43.4647,168474.0
2018-04-20 14:55:00,51.42,51.51,51.41,51.5,95449.0,43.4647,43.5408,43.4562,43.5323,95449.0
2018-04-20 15:00:00,51.49,51.51,51.37,51.4,161974.0,43.5239,43.5408,43.4224,43.4478,161974.0
2018-04-20 15:05:00,51.4,51.41,51.24,51.25,191917.0,43.4478,43.4562,43.3125,43.321,191917.0
2018-04-20 15:10:00,51.25,51.31,51.22,51.3,208924.0,43.321,43.3717,43.2956,43.3633,208924.0
2018-04-20 15:15:00,51.3,51.31,51.19,51.2,209734.0,43.3633,43.3717,43.2703,43.2787,209734.0
2018-04-20 15:20:00,51.19,51.29,51.19,51.28,190000.0,43.2703,43.3548,43.2703,43.3464,190000.0
2018-04-20 15:25:00,51.28,51.3,51.22,51.29,244473.0,43.3464,43.3633,43.2956,43.3548,244473.0
2018-04-20 15:30:00,51.29,51.31,51.22,51.31,268663.0,43.3548,43.3717,43.2956,43.3717,268663.0
2018-04-20 15:35:00,51.3,51.43,51.29,51.39,282296.0,43.3633,43.4731,43.3548,43.4393,282296.0
2018-04-20 15:40:00,51.39,51.47,51.36,51.43,360654.0,43.4393,43.507,43.414,43.4731,360654.0
2018-04-20 15:45:00,51.42,51.43,51.32,51.42,342334.0,43.4647,43.4731,43.3802,43.4647,342334.0
2018-04-20 15:50:00,51.42,51.46,51.34,51.45,419225.0,43.4647,43.4985,43.3971,43.4901,419225.0
2018-04-20 15:55:00,51.45,51.53,51.44,51.53,938253.0,43.4901,43.5577,43.4816,43.5577,938253.0
2018-04-23 09:30:00,51.69,51.89,51.53,51.61,503634.0,43.6929,43.862,43.5577,43.6253,503634.0
2018-04-23 09:35:00,51.63,51.66,51.48,51.5,265445.0,43.6422,43.6676,43.5154,43.5323,265445.0
2018-04-23 09:40:00,51.49,51.53,51.1,51.24,358281.0,43.5239,43.5577,43.1942,43.3125,358281.0
2018-04-23 09:45:00,51.24,51.36,51.07,51.19,351732.0,43.3125,43.414,43.1688,43.2703,351732.0
2018-04-23 09:50:00,51.17,51.26,51.11,51.2,187201.0,43.2534,43.3294,43.2027,43.2787,187201.0
2018-04-23 09:55:00,51.2,51.43,51.2,51.43,178553.0,43.2787,43.4731,43.2787,43.4731,178553.0
2018-04-23 10:00:00,51.43,51.49,51.38,51.41,118081.0,43.4731,43.5239,43.4309,43.4562,118081.0
2018-04-23 10:05:00,51.4,51.47,51.35,51.45,194188.0,43.4478,43.507,43.4055,43.4901,194188.0
2018-04-23 10:10:00,51.45,51.59,51.45,51.56,273292.0,43.4901,43.6084,43.4901,43.583,273292.0
2018-04-23 10:15:00,51.57,51.64,51.54,51.62,227295.0,43.5915,43.6507,43.5661,43.6338,227295.0
2018-04-23 10:20:00,51.63,51.76,51.56,51.76,253165.0,43.6422,43.7521,43.583,43.7521,253165.0
2018-04-23 10:25:00,51.76,51.81,51.69,51.74,483251.0,43.7521,43.7944,43.6929,43.7352,483251.0
2018-04-23 10:30:00,51.75,51.76,51.58,51.66,315479.0,43.7436,43.7521,43.5999,43.6676,315479.0
2018-04-23 10:35:00,51.66,51.69,51.48,51.55,253256.0,43.6676,43.6929,43.5154,43.5746,253256.0
2018-04-23 10:40:00,51.55,51.56,51.38,51.53,259217.0,43.5746,43.583,43.4309,43.5577,259217.0
2018-04-23 10:45:00,51.54,51.73,51.53,51.67,180359.0,43.5661,43.7267,43.5577,43.676,180359.0
2018-04-23 10:50:00,51.68,51.74,51.64,51.69,157795.0,43.6845,43.7352,43.6507,43.6929,157795.0
2018-04-23 10:55:00,51.69,51.78,51.66,51.72,244204.0,43.6929,43.769,43.6676,43.7183,244204.0
2018-04-23 11:00:00,51.71,51.77,51.65,51.73,112988.0,43.7098,43.7605,43.6591,43.7267,112988.0
2018-04-23 11:05:00,51.73,51.77,51.67,51.74,183545.0,43.7267,43.7605,43.676,43.7352,183545.0
2018-04-23 11:10:00,51.75,51.85,51.74,51.83,331631.0,43.7436,43.8282,43.7352,43.8113,331631.0
2018-04-23 11:15:00,51.83,51.85,51.76,51.81,152138.0,43.8113,43.8282,43.7521,43.7944,152138.0
2018-04-23 11:20:00,51.82,51.85,51.73,51.8,103211.0,43.8028,43.8282,43.7267,43.7859,103211.0
2018-04-23 11:25:00,51.79,51.84,51.75,51.83,88855.0,43.7775,43.8197,43.7436,43.8113,88855.0
2018-04-23 11:30:00,51.83,51.85,51.78,51.81,190014.0,43.8113,43.8282,43.769,43.7944,190014.0
2018-04-23 11:35:00,51.81,51.85,51.73,51.74,79472.0,43.7944,43.8282,43.7267,43.7352,79472.0
2018-04-23 11:40:00,51.74,51.8,51.73,51.77,94890.0,43.7352,43.7859,43.7267,43.7605,94890.0
2018-04-23 11:45:00,51.77,51.77,51.63,51.63,106574.0,43.7605,43.7605,43.6422,43.6422,106574.0
2018-04-23 11:50:00,51.64,51.69,51.62,51.68,99776.0,43.6507,43.6929,43.6338,43.6845,99776.0
2018-04-23 11:55:00,51.69,51.72,51.63,51.71,115192.0,43.6929,43.7183,43.6422,43.7098,115192.0
2018-04-23 12:00:00,51.71,51.73,51.61,51.62,116929.0,43.7098,43.7267,43.6253,43.6338,116929.0
2018-04-23 12:05:00,51.63,51.65,51.53,51.53,95328.0,43.6422,43.6591,43.5577,43.5577,95328.0
2018-04-23 12:10:00,51.54,51.59,51.5,51.53,100070.0,43.5661,43.6084,43.5323,43.5577,100070.0
2018-04-23 12:15:00,51.54,51.58,51.42,51.42,147278.0,43.5661,43.5999,43.4647,43.4647,147278.0
2018-04-23 12:20:00,51.43,51.49,51.37,51.38,123967.0,43.4731,43.5239,43.4224,43.4309,123967.0
2018-04-23 12:25:00,51.38,51.45,51.38,51.4,80413.0,43.4309,43.4901,43.4309,43.4478,80413.0
2018-04-23 12:30:00,51.39,51.45,51.38,51.44,74060.0,43.4393,43.4901,43.4309,43.4816,74060.0
2018-04-23 12:35:00,51.43,51.44,51.36,51.42,68327.0,43.4731,43.4816,43.414,43.4647,68327.0
2018-04-23 12:40:00,51.42,51.45,51.31,51.31,101790.0,43.4647,43.4901,43.3717,43.3717,101790.0
2018-04-23 12:45:00,51.32,51.34,51.22,51.25,206035.0,43.3802,43.3971,43.2956,43.321,206035.0
2018-04-23 12:50:00,51.23,51.34,51.23,51.33,120416.0,43.3041,43.3971,43.3041,43.3886,120416.0
2018-04-23 12:55:00,51.33,51.36,51.27,51.35,79631.0,43.3886,43.414,43.3379,43.4055,79631.0
2018-04-23 13:00:00,51.35,51.44,51.33,51.41,76084.0,43.4055,43.4816,43.3886,43.4562,76084.0
2018-04-23 13:05:00,51.41,51.5,51.41,51.45,134594.0,43.4562,43.5323,43.4562,43.4901,134594.0
2018-04-23 13:10:00,51.45,51.51,51.39,51.46,152531.0,43.4901,43.5408,43.4393,43.4985,152531.0
2018-04-23 13:15:00,51.46,51.48,51.36,51.42,76836.0,43.4985,43.5154,43.414,43.4647,76836.0
2018-04-23 13:20:00,51.42,51.44,51.37,51.43,64788.0,43.4647,43.4816,43.4224,43.4731,64788.0
2018-04-23 13:25:00,51.43,51.48,51.38,51.41,78238.0,43.4731,43.5154,43.4309,43.4562,78238.0
2018-04-23 13:30:00,51.41,51.44,51.34,51.34,146955.0,43.4562,43.4816,43.3971,43.3971,146955.0
2018-04-23 13:35:00,51.34,51.41,51.34,51.39,60440.0,43.3971,43.4562,43.3971,43.4393,60440.0
2018-04-23 13:40:00,51.39,51.4,51.29,51.33,99085.0,43.4393,43.4478,43.3548,43.3886,99085.0
2018-04-23 13:45:00,51.33,51.41,51.32,51.36,56422.0,43.3886,43.4562,43.3802,43.414,56422.0
2018-04-23 13:50:00,51.37,51.43,51.35,51.38,150496.0,43.4224,43.4731,43.4055,43.4309,150496.0
2018-04-23 13:55:00,51.37,51.41,51.34,51.34,75213.0,43.4224,43.4562,43.3971,43.3971,75213.0
2018-04-23 14:00:00,51.34,51.36,51.21,51.23,103519.0,43.3971,43.414,43.2872,43.3041,103519.0
2018-04-23 14:05:00,51.22,51.24,51.08,51.1,179089.0,43.2956,43.3125,43.1773,43.1942,179089.0
2018-04-23 14:10:00,51.1,51.14,51.02,51.03,175478.0,43.1942,43.228,43.1266,43.135,175478.0
2018-04-23 14:15:00,51.03,51.12,51.01,51.09,163445.0,43.135,43.2111,43.1181,43.1857,163445.0
2018-04-23 14:20:00,51.08,51.1,50.99,51.02,281905.0,43.1773,43.1942,43.1012,43.1266,281905.0
2018-04-23 14:25:00,51.03,51.06,50.98,51.03,154530.0,43.135,43.1604,43.0928,43.135,154530.0
2018-04-23 14:30:00,51.03,51.08,50.96,51.01,205779.0,43.135,43.1773,43.0759,43.1181,205779.0
2018-04-23 14:35:00,51.0,51.05,50.95,51.03,185310.0,43.1097,43.1519,43.0674,43.135,185310.0
2018-04-23 14:40:00,51.03,51.14,51.02,51.14,169273.0,43.135,43.228,43.1266,43.228,169273.0
2018-04-23 14:45:00,51.14,51.14,50.98,51.01,172514.0,43.228,43.228,43.0928,43.1181,172514.0
2018-04-23 14:50:00,51.0,51.02,50.87,50.88,552723.0,43.1097,43.1266,42.9998,43.0082,552723.0
2018-04-23 14:55:00,50.88,50.97,50.85,50.96,175808.0,43.0082,43.0843,42.9829,43.0759,175808.0
2018-04-23 15:00:00,50.96,51.11,50.92,51.11,155490.0,43.0759,43.2027,43.0421,43.2027,155490.0
2018-04-23 15:05:00,51.11,51.15,51.07,51.08,200369.0,43.2027,43.2365,43.1688,43.1773,200369.0
2018-04-23 15:10:00,51.07,51.15,51.04,51.07,193510.0,43.1688,43.2365,43.1435,43.1688,193510.0
2018-04-23 15:15:00,51.08,51.12,51.06,51.1,152851.0,43.1773,43.2111,43.1604,43.1942,152851.0
2018-04-23 15:20:00,51.1,51.21,51.08,51.12,209478.0,43.1942,43.2872,43.1773,43.2111,209478.0
2018-04-23 15:25:00,51.11,51.16,51.09,51.1,259044.0,43.2027,43.2449,43.1857,43.1942,259044.0
2018-04-23 15:30:00,51.1,51.13,51.07,51.08,158424.0,43.1942,43.2196,43.1688,43.1773,158424.0
2018-04-23 15:35:00,51.09,51.12,51.03,51.05,185128.0,43.1857,43.2111,43.135,43.1519,185128.0
2018-04-23 15:40:00,51.05,51.05,50.99,51.04,276739.0,43.1519,43.1519,43.1012,43.1435,276739.0
2018-04-23 15:45:00,51.05,51.07,51.0,51.02,413409.0,43.1519,43.1688,43.1097,43.1266,413409.0
2018-04-23 15:50:00,51.03,51.18,51.0,51.02,695741.0,43.135,43.2618,43.1097,43.1266,695741.0
2018-04-23 15:55:00,51.03,51.1,51.02,51.1,961248.0,43.135,43.1942,43.1266,43.1942,961248.0
2018-04-24 09:30:00,51.87,52.65,51.82,52.63,1817592.0,43.8451,44.5044,43.8028,44.4875,1817592.0
2018-04-24 09:35:00,52.63,52.94,52.44,52.8,1386101.0,44.4875,44.7495,44.3269,44.6312,1386101.0
2018-04-24 09:40:00,52.79,53.03,52.72,53.01,1268488.0,44.6227,44.8256,44.5636,44.8087,1268488.0
2018-04-24 09:45:00,53.02,53.22,52.96,53.02,1263582.0,44.8172,44.9862,44.7664,44.8172,1263582.0
2018-04-24 09:50:00,53.03,53.26,52.98,53.1,1318665.0,44.8256,45.02,44.7833,44.8848,1318665.0
2018-04-24 09:55:00,53.1,53.34,53.04,53.34,854937.0,44.8848,45.0876,44.8341,45.0876,854937.0
2018-04-24 10:00:00,53.33,53.64,53.3,53.36,1267611.0,45.0792,45.3412,45.0538,45.1046,1267611.0
2018-04-24 10:05:00,53.36,53.4,53.22,53.3,800351.0,45.1046,45.1384,44.9862,45.0538,800351.0
2018-04-24 10:10:00,53.31,53.36,53.21,53.21,651550.0,45.0623,45.1046,44.9778,44.9778,651550.0
2018-04-24 10:15:00,53.21,53.22,52.77,52.81,830407.0,44.9778,44.9862,44.6058,44.6396,830407.0
2018-04-24 10:20:00,52.79,52.84,52.56,52.58,473465.0,44.6227,44.665,44.4283,44.4452,473465.0
2018-04-24 10:25:00,52.57,52.73,52.56,52.6,604773.0,44.4368,44.572,44.4283,44.4621,604773.0
2018-04-24 10:30:00,52.6,52.67,52.36,52.48,523961.0,44.4621,44.5213,44.2593,44.3607,523961.0
2018-04-24 10:35:00,52.48,52.54,52.38,52.51,358189.0,44.3607,44.4114,44.2762,44.3861,358189.0
2018-04-24 10:40:00,52.5,52.59,52.42,52.54,252719.0,44.3776,44.4537,44.31,44.4114,252719.0
2018-04-24 10:45:00,52.54,52.69,52.49,52.69,594979.0,44.4114,44.5382,44.3692,44.5382,594979.0
2018-04-24 10:50:00,52.68,52.75,52.59,52.75,354596.0,44.5298,44.5889,44.4537,44.5889,354596.0
2018-04-24 10:55:00,52.75,52.75,52.44,52.48,531648.0,44.5889,44.5889,44.3269,44.3607,531648.0
2018-04-24 11:00:00,52.48,52.49,52.33,52.38,486692.0,44.3607,44.3692,44.2339,44.2762,486692.0
2018-04-24 11:05:00,52.38,52.4,52.21,52.31,459033.0,44.2762,44.2931,44.1325,44.217,459033.0
2018-04-24 11:10:00,52.3,52.38,52.17,52.38,257423.0,44.2085,44.2762,44.0987,44.2762,257423.0
2018-04-24 11:15:00,52.38,52.4,52.11,52.3,389840.0,44.2762,44.2931,44.0479,44.2085,389840.0
2018-04-24 11:20:00,52.3,52.39,52.2,52.26,345344.0,44.2085,44.2846,44.124,44.1747,345344.0
2018-04-24 11:25:00,52.26,52.35,52.19,52.34,388737.0,44.1747,44.2508,44.1156,44.2424,388737.0
2018-04-24 11:30:00,52.34,52.53,52.28,52.53,345911.0,44.2424,44.403,44.1916,44.403,345911.0
2018-04-24 11:35:00,52.52,52.54,52.38,52.47,258155.0,44.3945,44.4114,44.2762,44.3522,258155.0
2018-04-24 11:40:00,52.48,52.54,52.4,52.43,275440.0,44.3607,44.4114,44.2931,44.3184,275440.0
2018-04-24 11:45:00,52.44,52.49,52.24,52.27,208539.0,44.3269,44.3692,44.1578,44.1832,208539.0
2018-04-24 11:50:00,52.27,52.33,52.13,52.2,211108.0,44.1832,44.2339,44.0648,44.124,211108.0
2018-04-24 11:55:00,52.2,52.28,52.1,52.1,206306.0,44.124,44.1916,44.0395,44.0395,206306.0
2018-04-24 12:00:00,52.11,52.23,52.08,52.17,256568.0,44.0479,44.1494,44.0226,44.0987,256568.0
2018-04-24 12:05:00,52.16,52.25,52.07,52.09,228924.0,44.0902,44.1663,44.0141,44.031,228924.0
2018-04-24 12:10:00,52.09,52.13,52.01,52.01,203688.0,44.031,44.0648,43.9634,43.9634,203688.0
2018-04-24 12:15:00,52.02,52.02,51.82,51.87,518029.0,43.9719,43.9719,43.8028,43.8451,518029.0
2018-04-24 12:20:00,51.87,52.05,51.87,52.0,557678.0,43.8451,43.9972,43.8451,43.955,557678.0
2018-04-24 12:25:00,52.0,52.0,51.86,51.97,720920.0,43.955,43.955,43.8366,43.9296,720920.0
2018-04-24 12:30:00,51.97,51.99,51.74,51.79,560581.0,43.9296,43.9465,43.7352,43.7775,560581.0
2018-04-24 12:35:00,51.78,51.79,51.56,51.78,438676.0,43.769,43.7775,43.583,43.769,438676.0
2018-04-24 12:40:00,51.77,51.9,51.72,51.87,685775.0,43.7605,43.8704,43.7183,43.8451,685775.0
2018-04-24 12:45:00,51.86,51.96,51.82,51.96,407054.0,43.8366,43.9211,43.8028,43.9211,407054.0
2018-04-24 12:50:00,51.95,52.04,51.94,52.0,456513.0,43.9127,43.9888,43.9042,43.955,456513.0
2018-04-24 12:55:00,51.99,52.03,51.91,51.91,635741.0,43.9465,43.9803,43.8789,43.8789,635741.0
2018-04-24 13:00:00,51.9,51.99,51.81,51.93,336122.0,43.8704,43.9465,43.7944,43.8958,336122.0
2018-04-24 13:05:00,51.93,52.03,51.85,52.01,243071.0,43.8958,43.9803,43.8282,43.9634,243071.0
2018-04-24 13:10:00,52.01,52.09,51.92,52.07,214927.0,43.9634,44.031,43.8873,44.0141,214927.0
2018-04-24 13:15:00,52.07,52.08,51.85,51.88,258091.0,44.0141,44.0226,43.8282,43.8535,258091.0
2018-04-24 13:20:00,51.87,51.96,51.74,51.8,270287.0,43.8451,43.9211,43.7352,43.7859,270287.0
2018-04-24 13:25:00,51.8,51.95,51.79,51.87,261690.0,43.7859,43.9127,43.7775,43.8451,261690.0
2018-04-24 13:30:00,51.86,51.91,51.78,51.79,183003.0,43.8366,43.8789,43.769,43.7775,183003.0
2018-04-24 13:35:00,51.79,51.81,51.66,51.74,243115.0,43.7775,43.7944,43.6676,43.7352,243115.0
2018-04-24 13:40:00,51.73,51.86,51.7,51.79,285607.0,43.7267,43.8366,43.7014,43.7775,285607.0
2018-04-24 13:45:00,51.78,51.82,51.67,51.72,186686.0,43.769,43.8028,43.676,43.7183,186686.0
2018-04-24 13:50:00,51.73,51.74,51.57,51.62,173413.0,43.7267,43.7352,43.5915,43.6338,173413.0
2018-04-24 13:55:00,51.62,51.63,51.43,51.48,267963.0,43.6338,43.6422,43.4731,43.5154,267963.0
2018-04-24 14:00:00,51.48,51.49,51.25,51.26,378688.0,43.5154,43.5239,43.321,43.3294,378688.0
2018-04-24 14:05:00,51.26,51.44,51.18,51.44,521680.0,43.3294,43.4816,43.2618,43.4816,521680.0
2018-04-24 14:10:00,51.43,51.66,51.41,51.59,615009.0,43.4731,43.6676,43.4562,43.6084,615009.0
2018-04-24 14:15:00,51.59,51.61,51.49,51.6,484927.0,43.6084,43.6253,43.5239,43.6168,484927.0
2018-04-24 14:20:00,51.6,51.78,51.59,51.77,512039.0,43.6168,43.769,43.6084,43.7605,512039.0
2018-04-24 14:25:00,51.77,51.8,51.41,51.44,441636.0,43.7605,43.7859,43.4562,43.4816,441636.0
2018-04-24 14:30:00,51.43,51.66,51.39,51.65,358006.0,43.4731,43.6676,43.4393,43.6591,358006.0
2018-04-24 14:35:00,51.65,51.7,51.31,51.36,340722.0,43.6591,43.7014,43.3717,43.414,340722.0
2018-04-24 14:40:00,51.36,51.58,51.33,51.49,336671.0,43.414,43.5999,43.3886,43.5239,336671.0
2018-04-24 14:45:00,51.49,51.54,51.37,51.44,239863.0,43.5239,43.5661,43.4224,43.4816,239863.0
2018-04-24 14:50:00,51.43,51.54,51.34,51.4,279499.0,43.4731,43.5661,43.3971,43.4478,279499.0
2018-04-24 14:55:00,51.4,51.51,51.37,51.42,289786.0,43.4478,43.5408,43.4224,43.4647,289786.0
2018-04-24 15:00:00,51.42,51.5,51.36,51.49,255520.0,43.4647,43.5323,43.414,43.5239,255520.0
2018-04-24 15:05:00,51.49,51.59,51.43,51.45,351954.0,43.5239,43.6084,43.4731,43.4901,351954.0
2018-04-24 15:10:00,51.46,51.61,51.3,51.6,477915.0,43.4985,43.6253,43.3633,43.6168,477915.0
2018-04-24 15:15:00,51.6,51.62,51.46,51.5,301862.0,43.6168,43.6338,43.4985,43.5323,301862.0
2018-04-24 15:20:00,51.49,51.65,51.45,51.6,268261.0,43.5239,43.6591,43.4901,43.6168,268261.0
2018-04-24 15:25:00,51.6,51.63,51.39,51.41,226498.0,43.6168,43.6422,43.4393,43.4562,226498.0
2018-04-24 15:30:00,51.41,51.41,51.24,51.24,250164.0,43.4562,43.4562,43.3125,43.3125,250164.0
2018-04-24 15:35:00,51.24,51.26,51.15,51.19,282204.0,43.3125,43.3294,43.2365,43.2703,282204.0
2018-04-24 15:40:00,51.19,51.3,51.14,51.18,360657.0,43.2703,43.3633,43.228,43.2618,360657.0
2018-04-24 15:45:00,51.17,51.51,51.16,51.45,410527.0,43.2534,43.5408,43.2449,43.4901,410527.0
2018-04-24 15:50:00,51.45,51.55,51.43,51.52,560363.0,43.4901,43.5746,43.4731,43.5492,560363.0
2018-04-24 15:55:00,51.51,51.55,51.37,51.46,1025839.0,43.5408,43.5746,43.4224,43.4985,1025839.0
2018-04-25 09:30:00,51.86,52.1,51.8,51.83,1257018.0,43.8366,44.0395,43.7859,43.8113,1257018.0
2018-04-25 09:35:00,51.82,51.84,51.23,51.24,507089.0,43.8028,43.8197,43.3041,43.3125,507089.0
2018-04-25 09:40:00,51.24,51.39,51.08,51.13,431316.0,43.3125,43.4393,43.1773,43.2196,431316.0
2018-04-25 09:45:00,51.13,51.31,51.05,51.28,547966.0,43.2196,43.3717,43.1519,43.3464,547966.0
2018-04-25 09:50:00,51.27,51.3,51.02,51.24,370353.0,43.3379,43.3633,43.1266,43.3125,370353.0
2018-04-25 09:55:00,51.24,51.26,50.87,50.88,757536.0,43.3125,43.3294,42.9998,43.0082,757536.0
2018-04-25 10:00:00,50.88,50.99,50.63,50.75,456782.0,43.0082,43.1012,42.7969,42.8984,456782.0
2018-04-25 10:05:00,50.74,50.88,50.6,50.72,323810.0,42.8899,43.0082,42.7716,42.873,323810.0
2018-04-25 10:10:00,50.72,50.84,50.63,50.66,363240.0,42.873,42.9744,42.7969,42.8223,363240.0
2018-04-25 10:15:00,50.67,50.93,50.61,50.85,340625.0,42.8307,43.0505,42.78,42.9829,340625.0
2018-04-25 10:20:00,50.84,51.12,50.77,51.11,353615.0,42.9744,43.2111,42.9153,43.2027,353615.0
2018-04-25 10:25:00,51.1,51.34,51.08,51.25,516785.0,43.1942,43.3971,43.1773,43.321,516785.0
2018-04-25 10:30:00,51.25,51.35,51.18,51.25,319583.0,43.321,43.4055,43.2618,43.321,319583.0
2018-04-25 10:35:00,51.26,51.47,51.23,51.47,550709.0,43.3294,43.507,43.3041,43.507,550709.0
2018-04-25 10:40:00,51.47,51.52,51.32,51.48,731369.0,43.507,43.5492,43.3802,43.5154,731369.0
2018-04-25 10:45:00,51.49,51.52,51.31,51.48,432418.0,43.5239,43.5492,43.3717,43.5154,432418.0
2018-04-25 10:50:00,51.48,51.49,51.18,51.2,339071.0,43.5154,43.5239,43.2618,43.2787,339071.0
2018-04-25 10:55:00,51.21,51.4,51.19,51.39,219592.0,43.2872,43.4478,43.2703,43.4393,219592.0
2018-04-25 11:00:00,51.39,51.6,51.32,51.54,274504.0,43.4393,43.6168,43.3802,43.5661,274504.0
2018-04-25 11:05:00,51.53,51.66,51.5,51.59,251402.0,43.5577,43.6676,43.5323,43.6084,251402.0
2018-04-25 11:10:00,51.6,51.69,51.54,51.55,198968.0,43.6168,43.6929,43.5661,43.5746,198968.0
2018-04-25 11:15:00,51.54,51.54,51.28,51.36,244908.0,43.5661,43.5661,43.3464,43.414,244908.0
2018-04-25 11:20:00,51.38,51.45,51.31,51.33,231374.0,43.4309,43.4901,43.3717,43.3886,231374.0
2018-04-25 11:25:00,51.33,51.5,51.28,51.46,205554.0,43.3886,43.5323,43.3464,43.4985,205554.0
2018-04-25 11:30:00,51.45,51.58,51.33,51.38,203563.0,43.4901,43.5999,43.3886,43.4309,203563.0
2018-04-25 11:35:00,51.37,51.37,51.09,51.2,196140.0,43.4224,43.4224,43.1857,43.2787,196140.0
2018-04-25 11:40:00,51.19,51.23,51.11,51.17,178936.0,43.2703,43.3041,43.2027,43.2534,178936.0
2018-04-25 11:45:00,51.17,51.31,51.1,51.11,227534.0,43.2534,43.3717,43.1942,43.2027,227534.0
2018-04-25 11:50:00,51.11,51.22,51.08,51.15,167386.0,43.2027,43.2956,43.1773,43.2365,167386.0
2018-04-25 11:55:00,51.16,51.22,50.99,51.02,181146.0,43.2449,43.2956,43.1012,43.1266,181146.0
2018-04-25 12:00:00,51.02,51.09,51.0,51.06,121526.0,43.1266,43.1857,43.1097,43.1604,121526.0
2018-04-25 12:05:00,51.07,51.11,51.0,51.04,132951.0,43.1688,43.2027,43.1097,43.1435,132951.0
2018-04-25 12:10:00,51.04,51.11,50.99,51.1,148607.0,43.1435,43.2027,43.1012,43.1942,148607.0
2018-04-25 12:15:00,51.1,51.21,51.09,51.2,108250.0,43.1942,43.2872,43.1857,43.2787,108250.0
2018-04-25 12:20:00,51.19,51.23,51.15,51.21,147859.0,43.2703,43.3041,43.2365,43.2872,147859.0
2018-04-25 12:25:00,51.21,51.33,51.15,51.25,163240.0,43.2872,43.3886,43.2365,43.321,163240.0
2018-04-25 12:30:00,51.26,51.35,51.21,51.33,207689.0,43.3294,43.4055,43.2872,43.3886,207689.0
2018-04-25 12:35:00,51.33,51.39,51.28,51.35,187935.0,43.3886,43.4393,43.3464,43.4055,187935.0
2018-04-25 12:40:00,51.35,51.37,51.27,51.29,304043.0,43.4055,43.4224,43.3379,43.3548,304043.0
2018-04-25 12:45:00,51.29,51.45,51.28,51.35,247886.0,43.3548,43.4901,43.3464,43.4055,247886.0
2018-04-25 12:50:00,51.36,51.39,51.25,51.26,148589.0,43.414,43.4393,43.321,43.3294,148589.0
2018-04-25 12:55:00,51.26,51.3,51.19,51.2,118389.0,43.3294,43.3633,43.2703,43.2787,118389.0
2018-04-25 13:00:00,51.21,51.36,51.2,51.29,167583.0,43.2872,43.414,43.2787,43.3548,167583.0
2018-04-25 13:05:00,51.29,51.34,51.25,51.29,105052.0,43.3548,43.3971,43.321,43.3548,105052.0
2018-04-25 13:10:00,51.29,51.29,51.09,51.12,135734.0,43.3548,43.3548,43.1857,43.2111,135734.0
2018-04-25 13:15:00,51.12,51.12,51.01,51.04,271511.0,43.2111,43.2111,43.1181,43.1435,271511.0
2018-04-25 13:20:00,51.03,51.07,51.01,51.04,80730.0,43.135,43.1688,43.1181,43.1435,80730.0
2018-04-25 13:25:00,51.04,51.14,51.03,51.14,101414.0,43.1435,43.228,43.135,43.228,101414.0
2018-04-25 13:30:00,51.14,51.35,51.12,51.34,163175.0,43.228,43.4055,43.2111,43.3971,163175.0
2018-04-25 13:35:00,51.33,51.35,51.27,51.3,138785.0,43.3886,43.4055,43.3379,43.3633,138785.0
2018-04-25 13:40:00,51.3,51.42,51.28,51.29,119945.0,43.3633,43.4647,43.3464,43.3548,119945.0
2018-04-25 13:45:00,51.29,51.31,51.2,51.26,189311.0,43.3548,43.3717,43.2787,43.3294,189311.0
2018-04-25 13:50:00,51.26,51.35,51.22,51.32,105357.0,43.3294,43.4055,43.2956,43.3802,105357.0
2018-04-25 13:55:00,51.33,51.44,51.32,51.38,129188.0,43.3886,43.4816,43.3802,43.4309,129188.0
2018-04-25 14:00:00,51.38,51.4,51.21,51.25,134212.0,43.4309,43.4478,43.2872,43.321,134212.0
2018-04-25 14:05:00,51.26,51.31,51.23,51.25,152807.0,43.3294,43.3717,43.3041,43.321,152807.0
2018-04-25 14:10:00,51.25,51.29,51.11,51.14,137358.0,43.321,43.3548,43.2027,43.228,137358.0
2018-04-25 14:15:00,51.15,51.2,51.08,51.12,118909.0,43.2365,43.2787,43.1773,43.2111,118909.0
2018-04-25 14:20:00,51.11,51.14,51.05,51.07,99065.0,43.2027,43.228,43.1519,43.1688,99065.0
2018-04-25 14:25:00,51.07,51.21,51.06,51.13,136802.0,43.1688,43.2872,43.1604,43.2196,136802.0
2018-04-25 14:30:00,51.12,51.26,51.07,51.25,221921.0,43.2111,43.3294,43.1688,43.321,221921.0
2018-04-25 14:35:00,51.25,51.36,51.23,51.32,189000.0,43.321,43.414,43.3041,43.3802,189000.0
2018-04-25 14:40:00,51.33,51.4,51.31,51.34,122042.0,43.3886,43.4478,43.3717,43.3971,122042.0
2018-04-25 14:45:00,51.34,51.42,51.24,51.39,232962.0,43.3971,43.4647,43.3125,43.4393,232962.0
2018-04-25 14:50:00,51.4,51.42,51.35,51.36,162397.0,43.4478,43.4647,43.4055,43.414,162397.0
2018-04-25 14:55:00,51.37,51.46,51.32,51.46,146507.0,43.4224,43.4985,43.3802,43.4985,146507.0
2018-04-25 15:00:00,51.45,51.53,51.43,51.49,184715.0,43.4901,43.5577,43.4731,43.5239,184715.0
2018-04-25 15:05:00,51.49,51.56,51.42,51.44,161734.0,43.5239,43.583,43.4647,43.4816,161734.0
2018-04-25 15:10:00,51.44,51.55,51.43,51.52,123463.0,43.4816,43.5746,43.4731,43.5492,123463.0
2018-04-25 15:15:00,51.51,51.54,51.31,51.31,178621.0,43.5408,43.5661,43.3717,43.3717,178621.0
2018-04-25 15:20:00,51.31,51.4,51.29,51.36,231949.0,43.3717,43.4478,43.3548,43.414,231949.0
2018-04-25 15:25:00,51.36,51.41,51.26,51.3,381487.0,43.414,43.4562,43.3294,43.3633,381487.0
2018-04-25 15:30:00,51.3,51.41,51.22,51.28,267452.0,43.3633,43.4562,43.2956,43.3464,267452.0
2018-04-25 15:35:00,51.28,51.29,51.13,51.15,204823.0,43.3464,43.3548,43.2196,43.2365,204823.0
2018-04-25 15:40:00,51.15,51.22,51.05,51.1,235017.0,43.2365,43.2956,43.1519,43.1942,235017.0
2018-04-25 15:45:00,51.1,51.12,51.01,51.07,393756.0,43.1942,43.2111,43.1181,43.1688,393756.0
2018-04-25 15:50:00,51.06,51.22,51.04,51.22,490297.0,43.1604,43.2956,43.1435,43.2956,490297.0
2018-04-25 15:55:00,51.21,51.41,51.2,51.39,903193.0,43.2872,43.4562,43.2787,43.4393,903193.0
2018-04-26 09:30:00,52.28,52.42,52.07,52.32,1206564.0,44.1916,44.31,44.0141,44.2255,1206564.0
2018-04-26 09:35:00,52.32,52.45,52.09,52.36,596517.0,44.2255,44.3353,44.031,44.2593,596517.0
2018-04-26 09:40:00,52.36,52.52,52.25,52.39,700053.0,44.2593,44.3945,44.1663,44.2846,700053.0
2018-04-26 09:45:00,52.4,52.4,52.18,52.19,464732.0,44.2931,44.2931,44.1071,44.1156,464732.0
2018-04-26 09:50:00,52.19,52.27,52.11,52.25,306514.0,44.1156,44.1832,44.0479,44.1663,306514.0
2018-04-26 09:55:00,52.25,52.5,52.25,52.42,377319.0,44.1663,44.3776,44.1663,44.31,377319.0
2018-04-26 10:00:00,52.43,52.65,52.37,52.61,508478.0,44.3184,44.5044,44.2677,44.4706,508478.0
2018-04-26 10:05:00,52.62,52.9,52.6,52.86,521038.0,44.479,44.7157,44.4621,44.6819,521038.0
2018-04-26 10:10:00,52.86,52.9,52.71,52.84,460922.0,44.6819,44.7157,44.5551,44.665,460922.0
2018-04-26 10:15:00,52.83,52.88,52.49,52.5,458195.0,44.6566,44.6988,44.3692,44.3776,458195.0
2018-04-26 10:20:00,52.5,52.58,52.26,52.28,681621.0,44.3776,44.4452,44.1747,44.1916,681621.0
2018-04-26 10:25:00,52.27,52.53,52.24,52.51,354641.0,44.1832,44.403,44.1578,44.3861,354641.0
2018-04-26 10:30:00,52.51,52.54,52.43,52.5,206799.0,44.3861,44.4114,44.3184,44.3776,206799.0
2018-04-26 10:35:00,52.5,52.54,52.46,52.48,236191.0,44.3776,44.4114,44.3438,44.3607,236191.0
2018-04-26 10:40:00,52.48,52.48,52.33,52.33,240300.0,44.3607,44.3607,44.2339,44.2339,240300.0
2018-04-26 10:45:00,52.33,52.44,52.27,52.31,213016.0,44.2339,44.3269,44.1832,44.217,213016.0
2018-04-26 10:50:00,52.3,52.53,52.3,52.5,365870.0,44.2085,44.403,44.2085,44.3776,365870.0
2018-04-26 10:55:00,52.5,52.69,52.48,52.69,234027.0,44.3776,44.5382,44.3607,44.5382,234027.0
2018-04-26 11:00:00,52.69,52.77,52.64,52.72,285948.0,44.5382,44.6058,44.4959,44.5636,285948.0
2018-04-26 11:05:00,52.73,52.78,52.62,52.65,218602.0,44.572,44.6143,44.479,44.5044,218602.0
2018-04-26 11:10:00,52.66,52.72,52.58,52.62,225172.0,44.5129,44.5636,44.4452,44.479,225172.0
2018-04-26 11:15:00,52.62,52.62,52.45,52.55,353925.0,44.479,44.479,44.3353,44.4199,353925.0
2018-04-26 11:20:00,52.54,52.58,52.49,52.55,171510.0,44.4114,44.4452,44.3692,44.4199,171510.0
2018-04-26 11:25:00,52.55,52.63,52.53,52.61,190063.0,44.4199,44.4875,44.403,44.4706,190063.0
2018-04-26 11:30:00,52.6,52.64,52.47,52.47,320726.0,44.4621,44.4959,44.3522,44.3522,320726.0
2018-04-26 11:35:00,52.48,52.54,52.43,52.45,203025.0,44.3607,44.4114,44.3184,44.3353,203025.0
2018-04-26 11:40:00,52.44,52.45,52.32,52.38,196968.0,44.3269,44.3353,44.2255,44.2762,196968.0
2018-04-26 11:45:00,52.39,52.42,52.23,52.27,303188.0,44.2846,44.31,44.1494,44.1832,303188.0
2018-04-26 11:50:00,52.28,52.29,52.16,52.21,257139.0,44.1916,44.2001,44.0902,44.1325,257139.0
2018-04-26 11:55:00,52.21,52.28,52.11,52.23,271145.0,44.1325,44.1916,44.0479,44.1494,271145.0
2018-04-26 12:00:00,52.23,52.36,52.22,52.35,192153.0,44.1494,44.2593,44.1409,44.2508,192153.0
2018-04-26 12:05:00,52.35,52.39,52.3,52.38,181001.0,44.2508,44.2846,44.2085,44.2762,181001.0
2018-04-26 12:10:00,52.37,52.39,52.28,52.36,175848.0,44.2677,44.2846,44.1916,44.2593,175848.0
2018-04-26 12:15:00,52.37,52.41,52.31,52.38,168515.0,44.2677,44.3015,44.217,44.2762,168515.0
2018-04-26 12:20:00,52.38,52.41,52.32,52.41,172820.0,44.2762,44.3015,44.2255,44.3015,172820.0
2018-04-26 12:25:00,52.41,52.49,52.41,52.46,196686.0,44.3015,44.3692,44.3015,44.3438,196686.0
2018-04-26 12:30:00,52.47,52.48,52.33,52.33,173497.0,44.3522,44.3607,44.2339,44.2339,173497.0
2018-04-26 12:35:00,52.33,52.34,52.21,52.32,270313.0,44.2339,44.2424,44.1325,44.2255,270313.0
2018-04-26 12:40:00,52.32,52.38,52.28,52.35,135738.0,44.2255,44.2762,44.1916,44.2508,135738.0
2018-04-26 12:45:00,52.35,52.36,52.22,52.23,142136.0,44.2508,44.2593,44.1409,44.1494,142136.0
2018-04-26 12:50:00,52.23,52.32,52.21,52.31,165535.0,44.1494,44.2255,44.1325,44.217,165535.0
2018-04-26 12:55:00,52.32,52.36,52.28,52.32,158812.0,44.2255,44.2593,44.1916,44.2255,158812.0
2018-04-26 13:00:00,52.32,52.42,52.31,52.41,180343.0,44.2255,44.31,44.217,44.3015,180343.0
2018-04-26 13:05:00,52.41,52.43,52.35,52.41,162691.0,44.3015,44.3184,44.2508,44.3015,162691.0
2018-04-26 13:10:00,52.41,52.53,52.37,52.53,258863.0,44.3015,44.403,44.2677,44.403,258863.0
2018-04-26 13:15:00,52.53,52.59,52.48,52.58,158203.0,44.403,44.4537,44.3607,44.4452,158203.0
2018-04-26 13:20:00,52.59,52.62,52.53,52.62,198367.0,44.4537,44.479,44.403,44.479,198367.0
2018-04-26 13:25:00,52.61,52.65,52.54,52.55,169565.0,44.4706,44.5044,44.4114,44.4199,169565.0
2018-04-26 13:30:00,52.56,52.68,52.55,52.68,119449.0,44.4283,44.5298,44.4199,44.5298,119449.0
2018-04-26 13:35:00,52.68,52.69,52.56,52.59,241523.0,44.5298,44.5382,44.4283,44.4537,241523.0
2018-04-26 13:40:00,52.59,52.65,52.58,52.65,271648.0,44.4537,44.5044,44.4452,44.5044,271648.0
2018-04-26 13:45:00,52.64,52.68,52.6,52.63,244172.0,44.4959,44.5298,44.4621,44.4875,244172.0
2018-04-26 13:50:00,52.62,52.66,52.58,52.62,220449.0,44.479,44.5129,44.4452,44.479,220449.0
2018-04-26 13:55:00,52.63,52.75,52.63,52.74,193112.0,44.4875,44.5889,44.4875,44.5805,193112.0
2018-04-26 14:00:00,52.74,52.76,52.69,52.76,221156.0,44.5805,44.5974,44.5382,44.5974,221156.0
2018-04-26 14:05:00,52.75,52.78,52.66,52.71,219912.0,44.5889,44.6143,44.5129,44.5551,219912.0
2018-04-26 14:10:00,52.71,52.82,52.7,52.81,237154.0,44.5551,44.6481,44.5467,44.6396,237154.0
2018-04-26 14:15:00,52.81,52.85,52.57,52.84,319292.0,44.6396,44.6735,44.4368,44.665,319292.0
2018-04-26 14:20:00,52.85,52.93,52.82,52.88,266583.0,44.6735,44.7411,44.6481,44.6988,266583.0
2018-04-26 14:25:00,52.89,52.91,52.74,52.88,298433.0,44.7073,44.7242,44.5805,44.6988,298433.0
2018-04-26 14:30:00,52.88,52.95,52.86,52.94,162803.0,44.6988,44.758,44.6819,44.7495,162803.0
2018-04-26 14:35:00,52.94,52.95,52.77,52.85,235302.0,44.7495,44.758,44.6058,44.6735,235302.0
2018-04-26 14:40:00,52.85,52.96,52.85,52.94,224796.0,44.6735,44.7664,44.6735,44.7495,224796.0
2018-04-26 14:45:00,52.94,53.02,52.91,52.97,337505.0,44.7495,44.8172,44.7242,44.7749,337505.0
2018-04-26 14:50:00,52.97,53.02,52.93,53.02,199446.0,44.7749,44.8172,44.7411,44.8172,199446.0
2018-04-26 14:55:00,53.01,53.06,52.95,53.05,238477.0,44.8087,44.851,44.758,44.8425,238477.0
2018-04-26 15:00:00,53.06,53.1,53.03,53.05,232063.0,44.851,44.8848,44.8256,44.8425,232063.0
2018-04-26 15:05:00,53.05,53.06,52.98,53.01,312743.0,44.8425,44.851,44.7833,44.8087,312743.0
2018-04-26 15:10:00,53.01,53.09,52.97,53.09,348217.0,44.8087,44.8763,44.7749,44.8763,348217.0
2018-04-26 15:15:00,53.09,53.1,52.95,53.01,409151.0,44.8763,44.8848,44.758,44.8087,409151.0
2018-04-26 15:20:00,53.0,53.01,52.91,52.93,294285.0,44.8002,44.8087,44.7242,44.7411,294285.0
2018-04-26 15:25:00,52.94,52.95,52.82,52.87,475205.0,44.7495,44.758,44.6481,44.6904,475205.0
2018-04-26 15:30:00,52.87,52.94,52.81,52.94,468213.0,44.6904,44.7495,44.6396,44.7495,468213.0
2018-04-26 15:35:00,52.94,53.0,52.93,52.98,350795.0,44.7495,44.8002,44.7411,44.7833,350795.0
2018-04-26 15:40:00,52.99,53.09,52.98,53.08,739420.0,44.7918,44.8763,44.7833,44.8679,739420.0
2018-04-26 15:45:00,53.09,53.11,53.04,53.08,711244.0,44.8763,44.8932,44.8341,44.8679,711244.0
2018-04-26 15:50:00,53.08,53.1,52.92,53.06,1083242.0,44.8679,44.8848,44.7326,44.851,1083242.0
2018-04-26 15:55:00,53.05,53.27,53.01,53.05,2013066.0,44.8425,45.0285,44.8087,44.8425,2013066.0
2018-04-27 09:30:00,55.35,55.79,54.96,55.0,4131705.0,46.7867,47.1586,46.457,46.4908,4131705.0
2018-04-27 09:35:00,55.01,55.02,54.2,54.35,2296623.0,46.4993,46.5077,45.8146,45.9414,2296623.0
2018-04-27 09:40:00,54.36,54.75,54.14,54.5,1991966.0,45.9498,46.2795,45.7639,46.0682,1991966.0
2018-04-27 09:45:00,54.5,54.9,54.49,54.52,1556773.0,46.0682,46.4063,46.0597,46.0851,1556773.0
2018-04-27 09:50:00,54.52,54.63,54.08,54.25,1366183.0,46.0851,46.1781,45.7132,45.8569,1366183.0
2018-04-27 09:55:00,54.26,54.38,53.87,53.9,1541515.0,45.8653,45.9667,45.5356,45.561,1541515.0
2018-04-27 10:00:00,53.89,54.26,53.78,54.26,1308693.0,45.5526,45.8653,45.4596,45.8653,1308693.0
2018-04-27 10:05:00,54.28,54.43,54.01,54.04,1209316.0,45.8822,46.009,45.654,45.6793,1209316.0
2018-04-27 10:10:00,54.04,54.11,53.66,54.02,5938162.0,45.6793,45.7385,45.3581,45.6624,5938162.0
2018-04-27 10:15:00,54.02,54.15,53.69,53.82,910765.0,45.6624,45.7723,45.3835,45.4934,910765.0
2018-04-27 10:20:00,53.8,53.82,53.41,53.61,1298744.0,45.4765,45.4934,45.1468,45.3159,1298744.0
2018-04-27 10:25:00,53.61,53.61,53.22,53.25,1295650.0,45.3159,45.3159,44.9862,45.0116,1295650.0
2018-04-27 10:30:00,53.24,53.24,52.85,53.1,1563064.0,45.0031,45.0031,44.6735,44.8848,1563064.0
2018-04-27 10:35:00,53.1,53.34,53.1,53.13,935549.0,44.8848,45.0876,44.8848,44.9101,935549.0
2018-04-27 10:40:00,53.13,53.46,53.04,53.37,822612.0,44.9101,45.1891,44.8341,45.113,822612.0
2018-04-27 10:45:00,53.37,53.45,53.23,53.39,709931.0,45.113,45.1806,44.9947,45.1299,709931.0
2018-04-27 10:50:00,53.39,53.41,52.97,53.02,701087.0,45.1299,45.1468,44.7749,44.8172,701087.0
2018-04-27 10:55:00,53.03,53.22,52.81,53.16,944774.0,44.8256,44.9862,44.6396,44.9355,944774.0
2018-04-27 11:00:00,53.16,53.45,53.06,53.09,726019.0,44.9355,45.1806,44.851,44.8763,726019.0
2018-04-27 11:05:00,53.09,53.22,52.96,53.16,551563.0,44.8763,44.9862,44.7664,44.9355,551563.0
2018-04-27 11:10:00,53.16,53.5,53.07,53.45,749300.0,44.9355,45.2229,44.8594,45.1806,749300.0
2018-04-27 11:15:00,53.44,53.87,53.44,53.58,1117606.0,45.1722,45.5356,45.1722,45.2905,1117606.0
2018-04-27 11:20:00,53.57,53.79,53.53,53.7,576496.0,45.2821,45.468,45.2483,45.392,576496.0
2018-04-27 11:25:00,53.7,53.85,53.68,53.85,718361.0,45.392,45.5187,45.375,45.5187,718361.0
2018-04-27 11:30:00,53.84,53.87,53.55,53.62,717992.0,45.5103,45.5356,45.2652,45.3243,717992.0
2018-04-27 11:35:00,53.63,53.74,53.61,53.7,426652.0,45.3328,45.4258,45.3159,45.392,426652.0
2018-04-27 11:40:00,53.71,53.71,53.3,53.35,800398.0,45.4004,45.4004,45.0538,45.0961,800398.0
2018-04-27 11:45:00,53.35,53.47,53.26,53.27,416266.0,45.0961,45.1975,45.02,45.0285,416266.0
2018-04-27 11:50:00,53.26,53.29,53.02,53.07,433951.0,45.02,45.0454,44.8172,44.8594,433951.0
2018-04-27 11:55:00,53.08,53.23,52.98,53.21,512386.0,44.8679,44.9947,44.7833,44.9778,512386.0
2018-04-27 12:00:00,53.21,53.39,53.2,53.33,425574.0,44.9778,45.1299,44.9693,45.0792,425574.0
2018-04-27 12:05:00,53.33,53.33,53.08,53.1,491690.0,45.0792,45.0792,44.8679,44.8848,491690.0
2018-04-27 12:10:00,53.09,53.18,53.01,53.1,357046.0,44.8763,44.9524,44.8087,44.8848,357046.0
2018-04-27 12:15:00,53.1,53.14,52.97,53.1,370401.0,44.8848,44.9186,44.7749,44.8848,370401.0
2018-04-27 12:20:00,53.1,53.1,52.88,52.93,383843.0,44.8848,44.8848,44.6988,44.7411,383843.0
2018-04-27 12:25:00,52.93,52.96,52.64,52.64,638785.0,44.7411,44.7664,44.4959,44.4959,638785.0
2018-04-27 12:30:00,52.65,52.71,52.38,52.4,979643.0,44.5044,44.5551,44.2762,44.2931,979643.0
2018-04-27 12:35:00,52.4,52.48,52.23,52.25,841952.0,44.2931,44.3607,44.1494,44.1663,841952.0
2018-04-27 12:40:00,52.26,52.54,52.26,52.41,696663.0,44.1747,44.4114,44.1747,44.3015,696663.0
2018-04-27 12:45:00,52.4,52.64,52.38,52.56,696489.0,44.2931,44.4959,44.2762,44.4283,696489.0
2018-04-27 12:50:00,52.56,52.74,52.47,52.73,435292.0,44.4283,44.5805,44.3522,44.572,435292.0
2018-04-27 12:55:00,52.73,52.83,52.7,52.8,489212.0,44.572,44.6566,44.5467,44.6312,489212.0
2018-04-27 13:00:00,52.8,53.0,52.77,52.89,760701.0,44.6312,44.8002,44.6058,44.7073,760701.0
2018-04-27 13:05:00,52.89,52.97,52.72,52.74,381757.0,44.7073,44.7749,44.5636,44.5805,381757.0
2018-04-27 13:10:00,52.73,52.95,52.73,52.9,323470.0,44.572,44.758,44.572,44.7157,323470.0
2018-04-27 13:15:00,52.9,53.08,52.86,52.97,592269.0,44.7157,44.8679,44.6819,44.7749,592269.0
2018-04-27 13:20:00,52.96,52.99,52.92,52.96,243709.0,44.7664,44.7918,44.7326,44.7664,243709.0
2018-04-27 13:25:00,52.96,53.09,52.93,53.0,425969.0,44.7664,44.8763,44.7411,44.8002,425969.0
2018-04-27 13:30:00,53.0,53.03,52.76,52.9,357196.0,44.8002,44.8256,44.5974,44.7157,357196.0
2018-04-27 13:35:00,52.9,52.91,52.81,52.88,185200.0,44.7157,44.7242,44.6396,44.6988,185200.0
2018-04-27 13:40:00,52.89,52.9,52.68,52.7,215520.0,44.7073,44.7157,44.5298,44.5467,215520.0
2018-04-27 13:45:00,52.71,52.87,52.71,52.78,230779.0,44.5551,44.6904,44.5551,44.6143,230779.0
2018-04-27 13:50:00,52.78,52.95,52.78,52.89,204941.0,44.6143,44.758,44.6143,44.7073,204941.0
2018-04-27 13:55:00,52.88,52.98,52.87,52.93,195834.0,44.6988,44.7833,44.6904,44.7411,195834.0
2018-04-27 14:00:00,52.93,52.99,52.72,52.74,231984.0,44.7411,44.7918,44.5636,44.5805,231984.0
2018-04-27 14:05:00,52.73,52.82,52.71,52.78,284329.0,44.572,44.6481,44.5551,44.6143,284329.0
2018-04-27 14:10:00,52.78,52.93,52.74,52.89,261025.0,44.6143,44.7411,44.5805,44.7073,261025.0
2018-04-27 14:15:00,52.89,52.99,52.85,52.85,211549.0,44.7073,44.7918,44.6735,44.6735,211549.0
2018-04-27 14:20:00,52.85,53.0,52.85,53.0,261842.0,44.6735,44.8002,44.6735,44.8002,261842.0
2018-04-27 14:25:00,53.0,53.04,52.91,52.92,217213.0,44.8002,44.8341,44.7242,44.7326,217213.0
2018-04-27 14:30:00,52.93,53.03,52.83,53.03,246986.0,44.7411,44.8256,44.6566,44.8256,246986.0
2018-04-27 14:35:00,53.03,53.08,53.0,53.02,294835.0,44.8256,44.8679,44.8002,44.8172,294835.0
2018-04-27 14:40:00,53.02,53.18,52.97,53.13,417887.0,44.8172,44.9524,44.7749,44.9101,417887.0
2018-04-27 14:45:00,53.12,53.24,53.01,53.05,417208.0,44.9017,45.0031,44.8087,44.8425,417208.0
2018-04-27 14:50:00,53.05,53.07,52.85,52.89,392935.0,44.8425,44.8594,44.6735,44.7073,392935.0
2018-04-27 14:55:00,52.88,52.9,52.8,52.83,317858.0,44.6988,44.7157,44.6312,44.6566,317858.0
2018-04-27 15:00:00,52.83,52.94,52.77,52.88,406709.0,44.6566,44.7495,44.6058,44.6988,406709.0
2018-04-27 15:05:00,52.88,52.88,52.79,52.81,295413.0,44.6988,44.6988,44.6227,44.6396,295413.0
2018-04-27 15:10:00,52.81,52.9,52.76,52.88,318970.0,44.6396,44.7157,44.5974,44.6988,318970.0
2018-04-27 15:15:00,52.89,52.91,52.79,52.85,384551.0,44.7073,44.7242,44.6227,44.6735,384551.0
2018-04-27 15:20:00,52.84,52.86,52.77,52.85,427074.0,44.665,44.6819,44.6058,44.6735,427074.0
2018-04-27 15:25:00,52.85,52.88,52.57,52.57,605107.0,44.6735,44.6988,44.4368,44.4368,605107.0
2018-04-27 15:30:00,52.58,52.72,52.53,52.66,663921.0,44.4452,44.5636,44.403,44.5129,663921.0
2018-04-27 15:35:00,52.66,52.85,52.65,52.82,427761.0,44.5129,44.6735,44.5044,44.6481,427761.0
2018-04-27 15:40:00,52.82,52.91,52.74,52.86,514401.0,44.6481,44.7242,44.5805,44.6819,514401.0
2018-04-27 15:45:00,52.85,52.92,52.84,52.89,461412.0,44.6735,44.7326,44.665,44.7073,461412.0
2018-04-27 15:50:00,52.89,52.9,52.74,52.78,621002.0,44.7073,44.7157,44.5805,44.6143,621002.0
2018-04-27 15:55:00,52.78,52.84,52.69,52.74,1418852.0,44.6143,44.665,44.5382,44.5805,1418852.0
2018-04-30 09:30:00,52.56,52.86,52.52,52.68,1224252.0,44.4283,44.6819,44.3945,44.5298,1224252.0
2018-04-30 09:35:00,52.69,52.83,52.6,52.79,453717.0,44.5382,44.6566,44.4621,44.6227,453717.0
2018-04-30 09:40:00,52.8,53.09,52.79,52.83,858587.0,44.6312,44.8763,44.6227,44.6566,858587.0
2018-04-30 09:45:00,52.84,52.89,52.7,52.84,502835.0,44.665,44.7073,44.5467,44.665,502835.0
2018-04-30 09:50:00,52.85,53.08,52.84,53.01,496618.0,44.6735,44.8679,44.665,44.8087,496618.0
2018-04-30 09:55:00,53.01,53.25,53.0,53.16,673301.0,44.8087,45.0116,44.8002,44.9355,673301.0
2018-04-30 10:00:00,53.15,53.26,53.1,53.25,467788.0,44.927,45.02,44.8848,45.0116,467788.0
2018-04-30 10:05:00,53.24,53.37,53.2,53.26,487263.0,45.0031,45.113,44.9693,45.02,487263.0
2018-04-30 10:10:00,53.27,53.28,53.05,53.13,350625.0,45.0285,45.0369,44.8425,44.9101,350625.0
2018-04-30 10:15:00,53.14,53.18,53.06,53.18,311050.0,44.9186,44.9524,44.851,44.9524,311050.0
2018-04-30 10:20:00,53.18,53.2,52.87,52.87,437986.0,44.9524,44.9693,44.6904,44.6904,437986.0
2018-04-30 10:25:00,52.87,52.98,52.84,52.98,335729.0,44.6904,44.7833,44.665,44.7833,335729.0
2018-04-30 10:30:00,52.98,53.11,52.97,53.05,225462.0,44.7833,44.8932,44.7749,44.8425,225462.0
2018-04-30 10:35:00,53.05,53.06,52.94,52.98,191998.0,44.8425,44.851,44.7495,44.7833,191998.0
2018-04-30 10:40:00,52.98,53.14,52.94,52.95,266417.0,44.7833,44.9186,44.7495,44.758,266417.0
2018-04-30 10:45:00,52.95,53.01,52.84,52.96,248376.0,44.758,44.8087,44.665,44.7664,248376.0
2018-04-30 10:50:00,52.95,53.0,52.87,52.98,190838.0,44.758,44.8002,44.6904,44.7833,190838.0
2018-04-30 10:55:00,52.97,52.97,52.81,52.94,237696.0,44.7749,44.7749,44.6396,44.7495,237696.0
2018-04-30 11:00:00,52.94,52.96,52.86,52.92,269125.0,44.7495,44.7664,44.6819,44.7326,269125.0
2018-04-30 11:05:00,52.91,52.98,52.89,52.97,241919.0,44.7242,44.7833,44.7073,44.7749,241919.0
2018-04-30 11:10:00,52.97,53.07,52.93,53.04,193144.0,44.7749,44.8594,44.7411,44.8341,193144.0
2018-04-30 11:15:00,53.04,53.06,52.88,52.89,203568.0,44.8341,44.851,44.6988,44.7073,203568.0
2018-04-30 11:20:00,52.89,52.91,52.76,52.79,217903.0,44.7073,44.7242,44.5974,44.6227,217903.0
2018-04-30 11:25:00,52.79,52.88,52.73,52.78,217970.0,44.6227,44.6988,44.572,44.6143,217970.0
2018-04-30 11:30:00,52.79,52.79,52.61,52.63,311772.0,44.6227,44.6227,44.4706,44.4875,311772.0
2018-04-30 11:35:00,52.63,52.63,52.29,52.3,406530.0,44.4875,44.4875,44.2001,44.2085,406530.0
2018-04-30 11:40:00,52.3,52.37,52.23,52.25,324455.0,44.2085,44.2677,44.1494,44.1663,324455.0
2018-04-30 11:45:00,52.25,52.29,51.86,51.9,666724.0,44.1663,44.2001,43.8366,43.8704,666724.0
2018-04-30 11:50:00,51.91,51.99,51.59,51.65,824036.0,43.8789,43.9465,43.6084,43.6591,824036.0
2018-04-30 11:55:00,51.65,51.69,51.44,51.68,698582.0,43.6591,43.6929,43.4816,43.6845,698582.0
2018-04-30 12:00:00,51.68,51.69,51.42,51.51,547871.0,43.6845,43.6929,43.4647,43.5408,547871.0
2018-04-30 12:05:00,51.51,51.51,51.25,51.35,542473.0,43.5408,43.5408,43.321,43.4055,542473.0
2018-04-30 12:10:00,51.36,51.51,51.33,51.38,500633.0,43.414,43.5408,43.3886,43.4309,500633.0
2018-04-30 12:15:00,51.38,51.45,51.21,51.23,615951.0,43.4309,43.4901,43.2872,43.3041,615951.0
2018-04-30 12:20:00,51.23,51.4,51.21,51.35,476393.0,43.3041,43.4478,43.2872,43.4055,476393.0
2018-04-30 12:25:00,51.36,51.53,51.27,51.53,447165.0,43.414,43.5577,43.3379,43.5577,447165.0
2018-04-30 12:30:00,51.53,51.62,51.41,51.46,369539.0,43.5577,43.6338,43.4562,43.4985,369539.0
2018-04-30 12:35:00,51.47,51.62,51.44,51.59,306580.0,43.507,43.6338,43.4816,43.6084,306580.0
2018-04-30 12:40:00,51.59,51.79,51.58,51.71,370796.0,43.6084,43.7775,43.5999,43.7098,370796.0
2018-04-30 12:45:00,51.7,51.7,51.52,51.61,284704.0,43.7014,43.7014,43.5492,43.6253,284704.0
2018-04-30 12:50:00,51.6,51.63,51.36,51.48,334192.0,43.6168,43.6422,43.414,43.5154,334192.0
2018-04-30 12:55:00,51.48,51.75,51.45,51.75,249281.0,43.5154,43.7436,43.4901,43.7436,249281.0
2018-04-30 13:00:00,51.75,51.79,51.69,51.7,234571.0,43.7436,43.7775,43.6929,43.7014,234571.0
2018-04-30 13:05:00,51.69,51.74,51.66,51.69,179931.0,43.6929,43.7352,43.6676,43.6929,179931.0
2018-04-30 13:10:00,51.71,51.73,51.52,51.57,214811.0,43.7098,43.7267,43.5492,43.5915,214811.0
2018-04-30 13:15:00,51.56,51.81,51.55,51.75,255406.0,43.583,43.7944,43.5746,43.7436,255406.0
2018-04-30 13:20:00,51.75,51.88,51.7,51.71,388585.0,43.7436,43.8535,43.7014,43.7098,388585.0
2018-04-30 13:25:00,51.7,51.8,51.7,51.8,150429.0,43.7014,43.7859,43.7014,43.7859,150429.0
2018-04-30 13:30:00,51.8,51.82,51.73,51.78,139652.0,43.7859,43.8028,43.7267,43.769,139652.0
2018-04-30 13:35:00,51.79,51.89,51.76,51.86,217669.0,43.7775,43.862,43.7521,43.8366,217669.0
2018-04-30 13:40:00,51.87,51.92,51.81,51.86,179146.0,43.8451,43.8873,43.7944,43.8366,179146.0
2018-04-30 13:45:00,51.87,51.92,51.79,51.86,224217.0,43.8451,43.8873,43.7775,43.8366,224217.0
2018-04-30 13:50:00,51.87,51.88,51.76,51.79,238941.0,43.8451,43.8535,43.7521,43.7775,238941.0
2018-04-30 13:55:00,51.78,51.86,51.73,51.85,149914.0,43.769,43.8366,43.7267,43.8282,149914.0
2018-04-30 14:00:00,51.85,51.86,51.67,51.69,204464.0,43.8282,43.8366,43.676,43.6929,204464.0
2018-04-30 14:05:00,51.68,51.75,51.56,51.62,250746.0,43.6845,43.7436,43.583,43.6338,250746.0
2018-04-30 14:10:00,51.62,51.62,51.51,51.57,198476.0,43.6338,43.6338,43.5408,43.5915,198476.0
2018-04-30 14:15:00,51.58,51.67,51.56,51.6,242758.0,43.5999,43.676,43.583,43.6168,242758.0
2018-04-30 14:20:00,51.6,51.79,51.58,51.76,314602.0,43.6168,43.7775,43.5999,43.7521,314602.0
2018-04-30 14:25:00,51.76,51.78,51.68,51.7,212363.0,43.7521,43.769,43.6845,43.7014,212363.0
2018-04-30 14:30:00,51.69,51.72,51.61,51.63,208182.0,43.6929,43.7183,43.6253,43.6422,208182.0
2018-04-30 14:35:00,51.63,51.7,51.6,51.65,180771.0,43.6422,43.7014,43.6168,43.6591,180771.0
2018-04-30 14:40:00,51.65,51.71,51.61,51.66,213331.0,43.6591,43.7098,43.6253,43.6676,213331.0
2018-04-30 14:45:00,51.66,51.67,51.57,51.66,219987.0,43.6676,43.676,43.5915,43.6676,219987.0
2018-04-30 14:50:00,51.66,51.7,51.61,51.65,213098.0,43.6676,43.7014,43.6253,43.6591,213098.0
2018-04-30 14:55:00,51.65,51.69,51.59,51.63,236778.0,43.6591,43.6929,43.6084,43.6422,236778.0
2018-04-30 15:00:00,51.63,51.69,51.59,51.63,149983.0,43.6422,43.6929,43.6084,43.6422,149983.0
2018-04-30 15:05:00,51.63,51.74,51.61,51.71,155896.0,43.6422,43.7352,43.6253,43.7098,155896.0
2018-04-30 15:10:00,51.72,51.85,51.71,51.82,236612.0,43.7183,43.8282,43.7098,43.8028,236612.0
2018-04-30 15:15:00,51.82,51.88,51.75,51.88,242110.0,43.8028,43.8535,43.7436,43.8535,242110.0
2018-04-30 15:20:00,51.87,51.93,51.75,51.78,368532.0,43.8451,43.8958,43.7436,43.769,368532.0
2018-04-30 15:25:00,51.79,51.82,51.75,51.76,330396.0,43.7775,43.8028,43.7436,43.7521,330396.0
2018-04-30 15:30:00,51.76,51.89,51.69,51.86,364860.0,43.7521,43.862,43.6929,43.8366,364860.0
2018-04-30 15:35:00,51.86,51.9,51.79,51.9,236048.0,43.8366,43.8704,43.7775,43.8704,236048.0
2018-04-30 15:40:00,51.9,51.91,51.8,51.8,379709.0,43.8704,43.8789,43.7859,43.7859,379709.0
2018-04-30 15:45:00,51.8,51.91,51.73,51.8,475459.0,43.7859,43.8789,43.7267,43.7859,475459.0
2018-04-30 15:50:00,51.8,51.8,51.71,51.75,518937.0,43.7859,43.7859,43.7098,43.7436,518937.0
2018-04-30 15:55:00,51.75,51.81,51.63,51.63,1345334.0,43.7436,43.7944,43.6422,43.6422,1345334.0
2018-05-01 09:30:00,51.64,51.86,51.44,51.79,904995.0,43.6507,43.8366,43.4816,43.7775,904995.0
2018-05-01 09:35:00,51.8,52.16,51.73,51.84,662586.0,43.7859,44.0902,43.7267,43.8197,662586.0
2018-05-01 09:40:00,51.84,51.97,51.8,51.8,312940.0,43.8197,43.9296,43.7859,43.7859,312940.0
2018-05-01 09:45:00,51.8,52.23,51.75,52.09,573120.0,43.7859,44.1494,43.7436,44.031,573120.0
2018-05-01 09:50:00,52.11,52.26,52.07,52.26,417359.0,44.0479,44.1747,44.0141,44.1747,417359.0
2018-05-01 09:55:00,52.26,52.46,52.19,52.24,449671.0,44.1747,44.3438,44.1156,44.1578,449671.0
2018-05-01 10:00:00,52.23,52.29,52.06,52.08,294517.0,44.1494,44.2001,44.0057,44.0226,294517.0
2018-05-01 10:05:00,52.09,52.09,51.87,51.94,439219.0,44.031,44.031,43.8451,43.9042,439219.0
2018-05-01 10:10:00,51.93,52.19,51.86,52.17,361670.0,43.8958,44.1156,43.8366,44.0987,361670.0
2018-05-01 10:15:00,52.16,52.2,52.06,52.15,225546.0,44.0902,44.124,44.0057,44.0818,225546.0
2018-05-01 10:20:00,52.15,52.29,52.14,52.16,299382.0,44.0818,44.2001,44.0733,44.0902,299382.0
2018-05-01 10:25:00,52.16,52.26,52.11,52.24,193036.0,44.0902,44.1747,44.0479,44.1578,193036.0
2018-05-01 10:30:00,52.23,52.39,52.18,52.33,334309.0,44.1494,44.2846,44.1071,44.2339,334309.0
2018-05-01 10:35:00,52.33,52.38,52.21,52.24,244538.0,44.2339,44.2762,44.1325,44.1578,244538.0
2018-05-01 10:40:00,52.25,52.39,52.25,52.32,263475.0,44.1663,44.2846,44.1663,44.2255,263475.0
2018-05-01 10:45:00,52.32,52.46,52.3,52.36,224570.0,44.2255,44.3438,44.2085,44.2593,224570.0
2018-05-01 10:50:00,52.37,52.56,52.36,52.41,441733.0,44.2677,44.4283,44.2593,44.3015,441733.0
2018-05-01 10:55:00,52.41,52.46,52.34,52.35,245611.0,44.3015,44.3438,44.2424,44.2508,245611.0
2018-05-01 11:00:00,52.34,52.34,52.17,52.19,273773.0,44.2424,44.2424,44.0987,44.1156,273773.0
2018-05-01 11:05:00,52.19,52.4,52.18,52.37,186740.0,44.1156,44.2931,44.1071,44.2677,186740.0
2018-05-01 11:10:00,52.38,52.42,52.33,52.41,202869.0,44.2762,44.31,44.2339,44.3015,202869.0
2018-05-01 11:15:00,52.41,52.64,52.39,52.61,389889.0,44.3015,44.4959,44.2846,44.4706,389889.0
2018-05-01 11:20:00,52.62,52.73,52.59,52.7,382732.0,44.479,44.572,44.4537,44.5467,382732.0
2018-05-01 11:25:00,52.7,52.74,52.65,52.67,289937.0,44.5467,44.5805,44.5044,44.5213,289937.0
2018-05-01 11:30:00,52.67,52.78,52.56,52.57,325115.0,44.5213,44.6143,44.4283,44.4368,325115.0
2018-05-01 11:35:00,52.57,52.58,52.46,52.49,341651.0,44.4368,44.4452,44.3438,44.3692,341651.0
2018-05-01 11:40:00,52.5,52.65,52.46,52.61,281113.0,44.3776,44.5044,44.3438,44.4706,281113.0
2018-05-01 11:45:00,52.6,52.64,52.52,52.53,152533.0,44.4621,44.4959,44.3945,44.403,152533.0
2018-05-01 11:50:00,52.53,52.56,52.47,52.49,146734.0,44.403,44.4283,44.3522,44.3692,146734.0
2018-05-01 11:55:00,52.48,52.49,52.43,52.45,173056.0,44.3607,44.3692,44.3184,44.3353,173056.0
2018-05-01 12:00:00,52.45,52.65,52.45,52.6,237080.0,44.3353,44.5044,44.3353,44.4621,237080.0
2018-05-01 12:05:00,52.61,52.73,52.59,52.71,256079.0,44.4706,44.572,44.4537,44.5551,256079.0
2018-05-01 12:10:00,52.71,52.71,52.64,52.65,130217.0,44.5551,44.5551,44.4959,44.5044,130217.0
2018-05-01 12:15:00,52.64,52.64,52.55,52.6,154716.0,44.4959,44.4959,44.4199,44.4621,154716.0
2018-05-01 12:20:00,52.61,52.63,52.52,52.57,135760.0,44.4706,44.4875,44.3945,44.4368,135760.0
2018-05-01 12:25:00,52.58,52.68,52.51,52.66,157181.0,44.4452,44.5298,44.3861,44.5129,157181.0
2018-05-01 12:30:00,52.67,52.68,52.48,52.5,233943.0,44.5213,44.5298,44.3607,44.3776,233943.0
2018-05-01 12:35:00,52.51,52.51,52.33,52.34,294800.0,44.3861,44.3861,44.2339,44.2424,294800.0
2018-05-01 12:40:00,52.34,52.34,52.25,52.32,286397.0,44.2424,44.2424,44.1663,44.2255,286397.0
2018-05-01 12:45:00,52.33,52.34,52.18,52.19,273127.0,44.2339,44.2424,44.1071,44.1156,273127.0
2018-05-01 12:50:00,52.18,52.38,52.18,52.35,298692.0,44.1071,44.2762,44.1071,44.2508,298692.0
2018-05-01 12:55:00,52.35,52.38,52.3,52.33,168232.0,44.2508,44.2762,44.2085,44.2339,168232.0
2018-05-01 13:00:00,52.34,52.35,52.21,52.3,203007.0,44.2424,44.2508,44.1325,44.2085,203007.0
2018-05-01 13:05:00,52.3,52.32,52.16,52.16,158105.0,44.2085,44.2255,44.0902,44.0902,158105.0
2018-05-01 13:10:00,52.16,52.33,52.15,52.29,144668.0,44.0902,44.2339,44.0818,44.2001,144668.0
2018-05-01 13:15:00,52.28,52.35,52.21,52.33,157455.0,44.1916,44.2508,44.1325,44.2339,157455.0
2018-05-01 13:20:00,52.33,52.38,52.3,52.37,282050.0,44.2339,44.2762,44.2085,44.2677,282050.0
2018-05-01 13:25:00,52.38,52.46,52.34,52.35,233902.0,44.2762,44.3438,44.2424,44.2508,233902.0
2018-05-01 13:30:00,52.35,52.46,52.34,52.43,142472.0,44.2508,44.3438,44.2424,44.3184,142472.0
2018-05-01 13:35:00,52.43,52.49,52.39,52.39,131359.0,44.3184,44.3692,44.2846,44.2846,131359.0
2018-05-01 13:40:00,52.4,52.5,52.36,52.49,97867.0,44.2931,44.3776,44.2593,44.3692,97867.0
2018-05-01 13:45:00,52.5,52.67,52.49,52.64,214188.0,44.3776,44.5213,44.3692,44.4959,214188.0
2018-05-01 13:50:00,52.63,52.69,52.6,52.64,174066.0,44.4875,44.5382,44.4621,44.4959,174066.0
2018-05-01 13:55:00,52.64,52.72,52.59,52.69,199803.0,44.4959,44.5636,44.4537,44.5382,199803.0
2018-05-01 14:00:00,52.7,52.75,52.66,52.7,260840.0,44.5467,44.5889,44.5129,44.5467,260840.0
2018-05-01 14:05:00,52.7,52.7,52.64,52.7,144436.0,44.5467,44.5467,44.4959,44.5467,144436.0
2018-05-01 14:10:00,52.7,52.74,52.63,52.65,223466.0,44.5467,44.5805,44.4875,44.5044,223466.0
2018-05-01 14:15:00,52.66,52.69,52.63,52.68,85967.0,44.5129,44.5382,44.4875,44.5298,85967.0
2018-05-01 14:20:00,52.68,52.83,52.64,52.8,334722.0,44.5298,44.6566,44.4959,44.6312,334722.0
2018-05-01 14:25:00,52.81,52.95,52.81,52.95,448304.0,44.6396,44.758,44.6396,44.758,448304.0
2018-05-01 14:30:00,52.95,53.03,52.93,53.01,678955.0,44.758,44.8256,44.7411,44.8087,678955.0
2018-05-01 14:35:00,53.01,53.04,52.92,52.94,304371.0,44.8087,44.8341,44.7326,44.7495,304371.0
2018-05-01 14:40:00,52.93,53.02,52.86,53.02,228042.0,44.7411,44.8172,44.6819,44.8172,228042.0
2018-05-01 14:45:00,53.01,53.04,52.97,53.0,187644.0,44.8087,44.8341,44.7749,44.8002,187644.0
2018-05-01 14:50:00,53.01,53.05,52.92,52.95,231445.0,44.8087,44.8425,44.7326,44.758,231445.0
2018-05-01 14:55:00,52.96,53.0,52.88,52.98,215406.0,44.7664,44.8002,44.6988,44.7833,215406.0
2018-05-01 15:00:00,52.99,53.09,52.96,52.96,311701.0,44.7918,44.8763,44.7664,44.7664,311701.0
2018-05-01 15:05:00,52.96,53.09,52.96,53.07,190724.0,44.7664,44.8763,44.7664,44.8594,190724.0
2018-05-01 15:10:00,53.07,53.07,52.93,53.0,215469.0,44.8594,44.8594,44.7411,44.8002,215469.0
2018-05-01 15:15:00,53.0,53.04,52.95,52.98,200866.0,44.8002,44.8341,44.758,44.7833,200866.0
2018-05-01 15:20:00,52.98,53.09,52.98,53.03,205337.0,44.7833,44.8763,44.7833,44.8256,205337.0
2018-05-01 15:25:00,53.04,53.05,52.95,53.03,225736.0,44.8341,44.8425,44.758,44.8256,225736.0
2018-05-01 15:30:00,53.02,53.21,53.02,53.18,396230.0,44.8172,44.9778,44.8172,44.9524,396230.0
2018-05-01 15:35:00,53.17,53.23,53.17,53.22,553451.0,44.9439,44.9947,44.9439,44.9862,553451.0
2018-05-01 15:40:00,53.23,53.31,53.18,53.26,648510.0,44.9947,45.0623,44.9524,45.02,648510.0
2018-05-01 15:45:00,53.26,53.32,53.24,53.3,399189.0,45.02,45.0707,45.0031,45.0538,399189.0
2018-05-01 15:50:00,53.3,53.42,53.29,53.38,612788.0,45.0538,45.1553,45.0454,45.1215,612788.0
2018-05-01 15:55:00,53.38,53.42,53.32,53.33,1229877.0,45.1215,45.1553,45.0707,45.0792,1229877.0
2018-05-02 09:30:00,53.08,53.2,52.15,52.67,1599465.0,44.8679,44.9693,44.0818,44.5213,1599465.0
2018-05-02 09:35:00,52.66,52.79,52.44,52.58,708406.0,44.5129,44.6227,44.3269,44.4452,708406.0
2018-05-02 09:40:00,52.59,52.88,52.53,52.81,431027.0,44.4537,44.6988,44.403,44.6396,431027.0
2018-05-02 09:45:00,52.81,52.91,52.68,52.84,328840.0,44.6396,44.7242,44.5298,44.665,328840.0
2018-05-02 09:50:00,52.84,53.01,52.82,52.9,390768.0,44.665,44.8087,44.6481,44.7157,390768.0
2018-05-02 09:55:00,52.89,52.91,52.67,52.69,453773.0,44.7073,44.7242,44.5213,44.5382,453773.0
2018-05-02 10:00:00,52.69,52.81,52.59,52.74,390539.0,44.5382,44.6396,44.4537,44.5805,390539.0
2018-05-02 10:05:00,52.73,52.88,52.71,52.8,290738.0,44.572,44.6988,44.5551,44.6312,290738.0
2018-05-02 10:10:00,52.81,52.91,52.7,52.84,329796.0,44.6396,44.7242,44.5467,44.665,329796.0
2018-05-02 10:15:00,52.84,52.96,52.84,52.93,226209.0,44.665,44.7664,44.665,44.7411,226209.0
2018-05-02 10:20:00,52.94,53.0,52.79,52.81,241068.0,44.7495,44.8002,44.6227,44.6396,241068.0
2018-05-02 10:25:00,52.81,52.9,52.7,52.73,158250.0,44.6396,44.7157,44.5467,44.572,158250.0
2018-05-02 10:30:00,52.73,52.91,52.66,52.9,241409.0,44.572,44.7242,44.5129,44.7157,241409.0
2018-05-02 10:35:00,52.9,52.97,52.88,52.9,161809.0,44.7157,44.7749,44.6988,44.7157,161809.0
2018-05-02 10:40:00,52.91,52.95,52.78,52.8,196857.0,44.7242,44.758,44.6143,44.6312,196857.0
2018-05-02 10:45:00,52.8,52.88,52.75,52.85,166346.0,44.6312,44.6988,44.5889,44.6735,166346.0
2018-05-02 10:50:00,52.84,52.86,52.71,52.84,171935.0,44.665,44.6819,44.5551,44.665,171935.0
2018-05-02 10:55:00,52.83,52.86,52.76,52.78,137393.0,44.6566,44.6819,44.5974,44.6143,137393.0
2018-05-02 11:00:00,52.79,52.83,52.69,52.76,183983.0,44.6227,44.6566,44.5382,44.5974,183983.0
2018-05-02 11:05:00,52.76,52.82,52.74,52.8,149835.0,44.5974,44.6481,44.5805,44.6312,149835.0
2018-05-02 11:10:00,52.8,52.87,52.75,52.87,199339.0,44.6312,44.6904,44.5889,44.6904,199339.0
2018-05-02 11:15:00,52.87,52.92,52.83,52.92,206611.0,44.6904,44.7326,44.6566,44.7326,206611.0
2018-05-02 11:20:00,52.92,52.93,52.84,52.88,96036.0,44.7326,44.7411,44.665,44.6988,96036.0
2018-05-02 11:25:00,52.89,52.89,52.78,52.8,157266.0,44.7073,44.7073,44.6143,44.6312,157266.0
2018-05-02 11:30:00,52.79,52.8,52.7,52.71,155772.0,44.6227,44.6312,44.5467,44.5551,155772.0
2018-05-02 11:35:00,52.71,52.71,52.58,52.6,264126.0,44.5551,44.5551,44.4452,44.4621,264126.0
2018-05-02 11:40:00,52.59,52.65,52.44,52.47,345055.0,44.4537,44.5044,44.3269,44.3522,345055.0
2018-05-02 11:45:00,52.47,52.47,52.33,52.38,252008.0,44.3522,44.3522,44.2339,44.2762,252008.0
2018-05-02 11:50:00,52.38,52.48,52.33,52.35,210933.0,44.2762,44.3607,44.2339,44.2508,210933.0
2018-05-02 11:55:00,52.36,52.51,52.34,52.51,260318.0,44.2593,44.3861,44.2424,44.3861,260318.0
2018-05-02 12:00:00,52.51,52.51,52.41,52.47,246319.0,44.3861,44.3861,44.3015,44.3522,246319.0
2018-05-02 12:05:00,52.46,52.54,52.44,52.53,141044.0,44.3438,44.4114,44.3269,44.403,141044.0
2018-05-02 12:10:00,52.52,52.6,52.5,52.57,171529.0,44.3945,44.4621,44.3776,44.4368,171529.0
2018-05-02 12:15:00,52.57,52.64,52.52,52.59,143695.0,44.4368,44.4959,44.3945,44.4537,143695.0
2018-05-02 12:20:00,52.58,52.62,52.55,52.59,101742.0,44.4452,44.479,44.4199,44.4537,101742.0
2018-05-02 12:25:00,52.6,52.7,52.58,52.69,151357.0,44.4621,44.5467,44.4452,44.5382,151357.0
2018-05-02 12:30:00,52.69,52.83,52.67,52.8,228401.0,44.5382,44.6566,44.5213,44.6312,228401.0
2018-05-02 12:35:00,52.79,52.86,52.77,52.79,185887.0,44.6227,44.6819,44.6058,44.6227,185887.0
2018-05-02 12:40:00,52.79,52.83,52.74,52.78,90011.0,44.6227,44.6566,44.5805,44.6143,90011.0
2018-05-02 12:45:00,52.78,52.81,52.64,52.67,118492.0,44.6143,44.6396,44.4959,44.5213,118492.0
2018-05-02 12:50:00,52.66,52.69,52.63,52.68,97622.0,44.5129,44.5382,44.4875,44.5298,97622.0
2018-05-02 12:55:00,52.67,52.79,52.65,52.75,210457.0,44.5213,44.6227,44.5044,44.5889,210457.0
2018-05-02 13:00:00,52.74,52.85,52.74,52.83,120254.0,44.5805,44.6735,44.5805,44.6566,120254.0
2018-05-02 13:05:00,52.83,52.83,52.79,52.83,69856.0,44.6566,44.6566,44.6227,44.6566,69856.0
2018-05-02 13:10:00,52.83,52.94,52.81,52.93,224601.0,44.6566,44.7495,44.6396,44.7411,224601.0
2018-05-02 13:15:00,52.93,52.94,52.88,52.89,84152.0,44.7411,44.7495,44.6988,44.7073,84152.0
2018-05-02 13:20:00,52.9,52.95,52.89,52.92,56577.0,44.7157,44.758,44.7073,44.7326,56577.0
2018-05-02 13:25:00,52.91,52.95,52.9,52.91,111948.0,44.7242,44.758,44.7157,44.7242,111948.0
2018-05-02 13:30:00,52.91,52.93,52.84,52.84,107135.0,44.7242,44.7411,44.665,44.665,107135.0
2018-05-02 13:35:00,52.85,52.87,52.82,52.82,68540.0,44.6735,44.6904,44.6481,44.6481,68540.0
2018-05-02 13:40:00,52.82,52.84,52.74,52.8,154698.0,44.6481,44.665,44.5805,44.6312,154698.0
2018-05-02 13:45:00,52.8,52.85,52.78,52.8,91081.0,44.6312,44.6735,44.6143,44.6312,91081.0
2018-05-02 13:50:00,52.81,52.84,52.79,52.8,119147.0,44.6396,44.665,44.6227,44.6312,119147.0
2018-05-02 13:55:00,52.8,52.87,52.76,52.84,171139.0,44.6312,44.6904,44.5974,44.665,171139.0
2018-05-02 14:00:00,52.84,53.04,52.79,53.03,284104.0,44.665,44.8341,44.6227,44.8256,284104.0
2018-05-02 14:05:00,53.04,53.16,52.97,53.13,357835.0,44.8341,44.9355,44.7749,44.9101,357835.0
2018-05-02 14:10:00,53.12,53.14,53.0,53.02,249898.0,44.9017,44.9186,44.8002,44.8172,249898.0
2018-05-02 14:15:00,53.03,53.07,52.9,52.92,421657.0,44.8256,44.8594,44.7157,44.7326,421657.0
2018-05-02 14:20:00,52.92,52.98,52.74,52.77,393404.0,44.7326,44.7833,44.5805,44.6058,393404.0
2018-05-02 14:25:00,52.76,52.87,52.74,52.77,194048.0,44.5974,44.6904,44.5805,44.6058,194048.0
2018-05-02 14:30:00,52.78,52.9,52.76,52.83,348524.0,44.6143,44.7157,44.5974,44.6566,348524.0
2018-05-02 14:35:00,52.82,52.84,52.74,52.78,223196.0,44.6481,44.665,44.5805,44.6143,223196.0
2018-05-02 14:40:00,52.78,52.84,52.72,52.78,173765.0,44.6143,44.665,44.5636,44.6143,173765.0
2018-05-02 14:45:00,52.77,52.82,52.74,52.77,162972.0,44.6058,44.6481,44.5805,44.6058,162972.0
2018-05-02 14:50:00,52.77,52.81,52.63,52.68,178286.0,44.6058,44.6396,44.4875,44.5298,178286.0
2018-05-02 14:55:00,52.68,52.71,52.59,52.65,113620.0,44.5298,44.5551,44.4537,44.5044,113620.0
2018-05-02 15:00:00,52.66,52.74,52.61,52.73,123434.0,44.5129,44.5805,44.4706,44.572,123434.0
2018-05-02 15:05:00,52.72,52.8,52.72,52.79,117079.0,44.5636,44.6312,44.5636,44.6227,117079.0
2018-05-02 15:10:00,52.8,52.8,52.67,52.69,142567.0,44.6312,44.6312,44.5213,44.5382,142567.0
2018-05-02 15:15:00,52.68,52.73,52.61,52.64,178144.0,44.5298,44.572,44.4706,44.4959,178144.0
2018-05-02 15:20:00,52.64,52.67,52.41,52.42,269929.0,44.4959,44.5213,44.3015,44.31,269929.0
2018-05-02 15:25:00,52.42,52.53,52.41,52.48,432335.0,44.31,44.403,44.3015,44.3607,432335.0
2018-05-02 15:30:00,52.48,52.56,52.38,52.54,306976.0,44.3607,44.4283,44.2762,44.4114,306976.0
2018-05-02 15:35:00,52.54,52.54,52.42,52.53,242190.0,44.4114,44.4114,44.31,44.403,242190.0
2018-05-02 15:40:00,52.53,52.57,52.45,52.46,353164.0,44.403,44.4368,44.3353,44.3438,353164.0
2018-05-02 15:45:00,52.46,52.47,52.33,52.33,440946.0,44.3438,44.3522,44.2339,44.2339,440946.0
2018-05-02 15:50:00,52.33,52.4,52.27,52.32,464537.0,44.2339,44.2931,44.1832,44.2255,464537.0
2018-05-02 15:55:00,52.33,52.38,52.25,52.31,851112.0,44.2339,44.2762,44.1663,44.217,851112.0
2018-05-03 09:30:00,51.9,51.9,51.52,51.56,980653.0,43.8704,43.8704,43.5492,43.583,980653.0
2018-05-03 09:35:00,51.55,51.95,51.45,51.79,513453.0,43.5746,43.9127,43.4901,43.7775,513453.0
2018-05-03 09:40:00,51.79,51.86,51.67,51.75,291883.0,43.7775,43.8366,43.676,43.7436,291883.0
2018-05-03 09:45:00,51.75,52.0,51.72,51.88,386084.0,43.7436,43.955,43.7183,43.8535,386084.0
2018-05-03 09:50:00,51.88,51.99,51.85,51.98,277014.0,43.8535,43.9465,43.8282,43.9381,277014.0
2018-05-03 09:55:00,51.98,52.12,51.97,52.01,379742.0,43.9381,44.0564,43.9296,43.9634,379742.0
2018-05-03 10:00:00,52.01,52.03,51.9,51.91,245003.0,43.9634,43.9803,43.8704,43.8789,245003.0
2018-05-03 10:05:00,51.9,51.93,51.73,51.82,527675.0,43.8704,43.8958,43.7267,43.8028,527675.0
2018-05-03 10:10:00,51.83,51.91,51.7,51.7,244055.0,43.8113,43.8789,43.7014,43.7014,244055.0
2018-05-03 10:15:00,51.7,51.81,51.68,51.71,262710.0,43.7014,43.7944,43.6845,43.7098,262710.0
2018-05-03 10:20:00,51.7,51.77,51.43,51.55,340311.0,43.7014,43.7605,43.4731,43.5746,340311.0
2018-05-03 10:25:00,51.55,51.62,51.46,51.57,302613.0,43.5746,43.6338,43.4985,43.5915,302613.0
2018-05-03 10:30:00,51.56,51.59,51.48,51.5,224794.0,43.583,43.6084,43.5154,43.5323,224794.0
2018-05-03 10:35:00,51.5,51.5,51.32,51.41,487081.0,43.5323,43.5323,43.3802,43.4562,487081.0
2018-05-03 10:40:00,51.42,51.47,51.31,51.39,233056.0,43.4647,43.507,43.3717,43.4393,233056.0
2018-05-03 10:45:00,51.39,51.5,51.38,51.46,231701.0,43.4393,43.5323,43.4309,43.4985,231701.0
2018-05-03 10:50:00,51.44,51.47,51.36,51.41,248711.0,43.4816,43.507,43.414,43.4562,248711.0
2018-05-03 10:55:00,51.41,51.41,51.21,51.32,544091.0,43.4562,43.4562,43.2872,43.3802,544091.0
2018-05-03 11:00:00,51.32,51.38,51.24,51.34,329382.0,43.3802,43.4309,43.3125,43.3971,329382.0
2018-05-03 11:05:00,51.35,51.46,51.34,51.43,252316.0,43.4055,43.4985,43.3971,43.4731,252316.0
2018-05-03 11:10:00,51.42,51.56,51.4,51.52,286630.0,43.4647,43.583,43.4478,43.5492,286630.0
2018-05-03 11:15:00,51.52,51.58,51.45,51.51,205094.0,43.5492,43.5999,43.4901,43.5408,205094.0
2018-05-03 11:20:00,51.5,51.54,51.37,51.46,205509.0,43.5323,43.5661,43.4224,43.4985,205509.0
2018-05-03 11:25:00,51.46,51.47,51.32,51.36,229320.0,43.4985,43.507,43.3802,43.414,229320.0
2018-05-03 11:30:00,51.36,51.41,51.27,51.4,213486.0,43.414,43.4562,43.3379,43.4478,213486.0
2018-05-03 11:35:00,51.41,51.42,51.29,51.35,179349.0,43.4562,43.4647,43.3548,43.4055,179349.0
2018-05-03 11:40:00,51.35,51.38,51.26,51.34,197780.0,43.4055,43.4309,43.3294,43.3971,197780.0
2018-05-03 11:45:00,51.34,51.58,51.33,51.58,335741.0,43.3971,43.5999,43.3886,43.5999,335741.0
2018-05-03 11:50:00,51.59,51.62,51.49,51.59,187560.0,43.6084,43.6338,43.5239,43.6084,187560.0
2018-05-03 11:55:00,51.58,51.66,51.55,51.59,162904.0,43.5999,43.6676,43.5746,43.6084,162904.0
2018-05-03 12:00:00,51.59,51.66,51.56,51.58,157512.0,43.6084,43.6676,43.583,43.5999,157512.0
2018-05-03 12:05:00,51.59,51.69,51.59,51.62,176917.0,43.6084,43.6929,43.6084,43.6338,176917.0
2018-05-03 12:10:00,51.62,51.64,51.51,51.59,367218.0,43.6338,43.6507,43.5408,43.6084,367218.0
2018-05-03 12:15:00,51.6,51.62,51.43,51.44,144965.0,43.6168,43.6338,43.4731,43.4816,144965.0
2018-05-03 12:20:00,51.43,51.49,51.41,51.41,126709.0,43.4731,43.5239,43.4562,43.4562,126709.0
2018-05-03 12:25:00,51.4,51.43,51.36,51.37,116657.0,43.4478,43.4731,43.414,43.4224,116657.0
2018-05-03 12:30:00,51.36,51.57,51.36,51.55,160260.0,43.414,43.5915,43.414,43.5746,160260.0
2018-05-03 12:35:00,51.55,51.79,51.54,51.77,198508.0,43.5746,43.7775,43.5661,43.7605,198508.0
2018-05-03 12:40:00,51.76,52.08,51.73,52.03,406723.0,43.7521,44.0226,43.7267,43.9803,406723.0
2018-05-03 12:45:00,52.04,52.19,52.03,52.14,349747.0,43.9888,44.1156,43.9803,44.0733,349747.0
2018-05-03 12:50:00,52.14,52.33,52.07,52.28,343941.0,44.0733,44.2339,44.0141,44.1916,343941.0
2018-05-03 12:55:00,52.28,52.36,52.24,52.27,206858.0,44.1916,44.2593,44.1578,44.1832,206858.0
2018-05-03 13:00:00,52.28,52.32,52.09,52.1,258594.0,44.1916,44.2255,44.031,44.0395,258594.0
2018-05-03 13:05:00,52.1,52.19,52.05,52.14,126548.0,44.0395,44.1156,43.9972,44.0733,126548.0
2018-05-03 13:10:00,52.14,52.23,52.1,52.12,125819.0,44.0733,44.1494,44.0395,44.0564,125819.0
2018-05-03 13:15:00,52.11,52.33,52.11,52.2,187639.0,44.0479,44.2339,44.0479,44.124,187639.0
2018-05-03 13:20:00,52.19,52.29,52.16,52.18,147757.0,44.1156,44.2001,44.0902,44.1071,147757.0
2018-05-03 13:25:00,52.18,52.18,52.04,52.12,120083.0,44.1071,44.1071,43.9888,44.0564,120083.0
2018-05-03 13:30:00,52.13,52.41,52.12,52.39,229239.0,44.0648,44.3015,44.0564,44.2846,229239.0
2018-05-03 13:35:00,52.39,52.46,52.37,52.38,232404.0,44.2846,44.3438,44.2677,44.2762,232404.0
2018-05-03 13:40:00,52.38,52.4,52.33,52.36,144682.0,44.2762,44.2931,44.2339,44.2593,144682.0
2018-05-03 13:45:00,52.36,52.39,52.19,52.23,154382.0,44.2593,44.2846,44.1156,44.1494,154382.0
2018-05-03 13:50:00,52.22,52.3,52.17,52.3,121521.0,44.1409,44.2085,44.0987,44.2085,121521.0
2018-05-03 13:55:00,52.3,52.4,52.26,52.27,284370.0,44.2085,44.2931,44.1747,44.1832,284370.0
2018-05-03 14:00:00,52.28,52.3,52.19,52.22,189948.0,44.1916,44.2085,44.1156,44.1409,189948.0
2018-05-03 14:05:00,52.22,52.35,52.2,52.33,139542.0,44.1409,44.2508,44.124,44.2339,139542.0
2018-05-03 14:10:00,52.33,52.33,52.19,52.22,135495.0,44.2339,44.2339,44.1156,44.1409,135495.0
2018-05-03 14:15:00,52.23,52.27,52.16,52.19,128894.0,44.1494,44.1832,44.0902,44.1156,128894.0
2018-05-03 14:20:00,52.19,52.2,52.07,52.11,124747.0,44.1156,44.124,44.0141,44.0479,124747.0
2018-05-03 14:25:00,52.11,52.19,52.08,52.19,150210.0,44.0479,44.1156,44.0226,44.1156,150210.0
2018-05-03 14:30:00,52.19,52.4,52.16,52.34,220811.0,44.1156,44.2931,44.0902,44.2424,220811.0
2018-05-03 14:35:00,52.35,52.55,52.34,52.53,411167.0,44.2508,44.4199,44.2424,44.403,411167.0
2018-05-03 14:40:00,52.54,52.54,52.33,52.39,344612.0,44.4114,44.4114,44.2339,44.2846,344612.0
2018-05-03 14:45:00,52.4,52.42,52.25,52.27,222521.0,44.2931,44.31,44.1663,44.1832,222521.0
2018-05-03 14:50:00,52.28,52.37,52.23,52.37,210050.0,44.1916,44.2677,44.1494,44.2677,210050.0
2018-05-03 14:55:00,52.36,52.41,52.16,52.24,289244.0,44.2593,44.3015,44.0902,44.1578,289244.0
2018-05-03 15:00:00,52.24,52.43,52.22,52.4,221466.0,44.1578,44.3184,44.1409,44.2931,221466.0
2018-05-03 15:05:00,52.4,52.45,52.32,52.33,223961.0,44.2931,44.3353,44.2255,44.2339,223961.0
2018-05-03 15:10:00,52.32,52.37,52.25,52.34,156349.0,44.2255,44.2677,44.1663,44.2424,156349.0
2018-05-03 15:15:00,52.34,52.45,52.33,52.38,146247.0,44.2424,44.3353,44.2339,44.2762,146247.0
2018-05-03 15:20:00,52.38,52.44,52.34,52.42,214807.0,44.2762,44.3269,44.2424,44.31,214807.0
2018-05-03 15:25:00,52.43,52.5,52.39,52.48,208347.0,44.3184,44.3776,44.2846,44.3607,208347.0
2018-05-03 15:30:00,52.49,52.56,52.45,52.5,245876.0,44.3692,44.4283,44.3353,44.3776,245876.0
2018-05-03 15:35:00,52.51,52.51,52.35,52.36,214639.0,44.3861,44.3861,44.2508,44.2593,214639.0
2018-05-03 15:40:00,52.37,52.38,52.29,52.33,254858.0,44.2677,44.2762,44.2001,44.2339,254858.0
2018-05-03 15:45:00,52.33,52.38,52.3,52.32,322390.0,44.2339,44.2762,44.2085,44.2255,322390.0
2018-05-03 15:50:00,52.32,52.37,52.27,52.35,371241.0,44.2255,44.2677,44.1832,44.2508,371241.0
2018-05-03 15:55:00,52.35,52.38,52.21,52.28,845993.0,44.2508,44.2762,44.1325,44.1916,845993.0
2018-05-04 09:30:00,51.65,51.66,51.0,51.28,1301483.0,43.9073,43.9158,43.3547,43.5927,1301483.0
2018-05-04 09:35:00,51.27,51.59,51.22,51.55,567623.0,43.5842,43.8563,43.5417,43.8223,567623.0
2018-05-04 09:40:00,51.55,51.64,51.31,51.62,436585.0,43.8223,43.8988,43.6182,43.8818,436585.0
2018-05-04 09:45:00,51.62,51.87,51.62,51.78,610927.0,43.8818,44.0943,43.8818,44.0178,610927.0
2018-05-04 09:50:00,51.79,51.85,51.68,51.85,374368.0,44.0263,44.0773,43.9328,44.0773,374368.0
2018-05-04 09:55:00,51.85,51.89,51.73,51.76,293507.0,44.0773,44.1113,43.9753,44.0008,293507.0
2018-05-04 10:00:00,51.75,51.75,51.61,51.67,220299.0,43.9923,43.9923,43.8733,43.9243,220299.0
2018-05-04 10:05:00,51.69,51.86,51.6,51.86,306905.0,43.9413,44.0858,43.8648,44.0858,306905.0
2018-05-04 10:10:00,51.86,51.95,51.8,51.91,279390.0,44.0858,44.1623,44.0348,44.1283,279390.0
2018-05-04 10:15:00,51.91,51.98,51.8,51.81,365618.0,44.1283,44.1878,44.0348,44.0433,365618.0
2018-05-04 10:20:00,51.81,51.9,51.71,51.87,256645.0,44.0433,44.1198,43.9583,44.0943,256645.0
2018-05-04 10:25:00,51.87,52.02,51.84,51.95,378184.0,44.0943,44.2218,44.0688,44.1623,378184.0
2018-05-04 10:30:00,51.96,52.04,51.87,51.89,234226.0,44.1708,44.2388,44.0943,44.1113,234226.0
2018-05-04 10:35:00,51.89,52.03,51.83,52.03,324385.0,44.1113,44.2303,44.0603,44.2303,324385.0
2018-05-04 10:40:00,52.03,52.25,52.0,52.18,464856.0,44.2303,44.4173,44.2048,44.3578,464856.0
2018-05-04 10:45:00,52.19,52.2,52.02,52.04,332656.0,44.3663,44.3748,44.2218,44.2388,332656.0
2018-05-04 10:50:00,52.03,52.19,52.01,52.14,182785.0,44.2303,44.3663,44.2133,44.3238,182785.0
2018-05-04 10:55:00,52.14,52.25,52.12,52.17,216293.0,44.3238,44.4173,44.3068,44.3493,216293.0
2018-05-04 11:00:00,52.17,52.36,52.17,52.33,268165.0,44.3493,44.5108,44.3493,44.4853,268165.0
2018-05-04 11:05:00,52.33,52.39,52.3,52.36,194059.0,44.4853,44.5363,44.4598,44.5108,194059.0
2018-05-04 11:10:00,52.35,52.42,52.34,52.36,175351.0,44.5023,44.5618,44.4938,44.5108,175351.0
2018-05-04 11:15:00,52.36,52.4,52.29,52.34,177273.0,44.5108,44.5448,44.4513,44.4938,177273.0
2018-05-04 11:20:00,52.35,52.43,52.34,52.4,297519.0,44.5023,44.5703,44.4938,44.5448,297519.0
2018-05-04 11:25:00,52.4,52.56,52.35,52.54,293607.0,44.5448,44.6809,44.5023,44.6638,293607.0
2018-05-04 11:30:00,52.54,52.54,52.47,52.52,215536.0,44.6638,44.6638,44.6043,44.6468,215536.0
2018-05-04 11:35:00,52.52,52.66,52.52,52.57,300512.0,44.6468,44.7659,44.6468,44.6894,300512.0
2018-05-04 11:40:00,52.57,52.58,52.48,52.48,220801.0,44.6894,44.6979,44.6128,44.6128,220801.0
2018-05-04 11:45:00,52.48,52.53,52.44,52.46,218465.0,44.6128,44.6553,44.5788,44.5958,218465.0
2018-05-04 11:50:00,52.45,52.52,52.39,52.39,187255.0,44.5873,44.6468,44.5363,44.5363,187255.0
2018-05-04 11:55:00,52.4,52.49,52.36,52.49,162768.0,44.5448,44.6213,44.5108,44.6213,162768.0
2018-05-04 12:00:00,52.48,52.5,52.42,52.45,180961.0,44.6128,44.6298,44.5618,44.5873,180961.0
2018-05-04 12:05:00,52.46,52.5,52.44,52.47,83008.0,44.5958,44.6298,44.5788,44.6043,83008.0
2018-05-04 12:10:00,52.48,52.51,52.43,52.44,102349.0,44.6128,44.6383,44.5703,44.5788,102349.0
2018-05-04 12:15:00,52.44,52.54,52.44,52.52,140479.0,44.5788,44.6638,44.5788,44.6468,140479.0
2018-05-04 12:20:00,52.52,52.54,52.48,52.53,185848.0,44.6468,44.6638,44.6128,44.6553,185848.0
2018-05-04 12:25:00,52.53,52.61,52.51,52.54,143997.0,44.6553,44.7234,44.6383,44.6638,143997.0
2018-05-04 12:30:00,52.54,52.61,52.54,52.57,114700.0,44.6638,44.7234,44.6638,44.6894,114700.0
2018-05-04 12:35:00,52.58,52.65,52.57,52.61,205426.0,44.6979,44.7574,44.6894,44.7234,205426.0
2018-05-04 12:40:00,52.62,52.63,52.6,52.63,144008.0,44.7319,44.7404,44.7149,44.7404,144008.0
2018-05-04 12:45:00,52.63,52.65,52.54,52.55,146400.0,44.7404,44.7574,44.6638,44.6724,146400.0
2018-05-04 12:50:00,52.54,52.56,52.45,52.52,181462.0,44.6638,44.6809,44.5873,44.6468,181462.0
2018-05-04 12:55:00,52.51,52.51,52.34,52.39,307628.0,44.6383,44.6383,44.4938,44.5363,307628.0
2018-05-04 13:00:00,52.4,52.49,52.4,52.42,117473.0,44.5448,44.6213,44.5448,44.5618,117473.0
2018-05-04 13:05:00,52.41,52.54,52.39,52.51,146994.0,44.5533,44.6638,44.5363,44.6383,146994.0
2018-05-04 13:10:00,52.51,52.53,52.41,52.43,131003.0,44.6383,44.6553,44.5533,44.5703,131003.0
2018-05-04 13:15:00,52.43,52.46,52.34,52.36,129095.0,44.5703,44.5958,44.4938,44.5108,129095.0
2018-05-04 13:20:00,52.36,52.43,52.35,52.42,107274.0,44.5108,44.5703,44.5023,44.5618,107274.0
2018-05-04 13:25:00,52.41,52.43,52.35,52.35,131960.0,44.5533,44.5703,44.5023,44.5023,131960.0
2018-05-04 13:30:00,52.34,52.4,52.32,52.38,105251.0,44.4938,44.5448,44.4768,44.5278,105251.0
2018-05-04 13:35:00,52.38,52.44,52.38,52.4,78280.0,44.5278,44.5788,44.5278,44.5448,78280.0
2018-05-04 13:40:00,52.4,52.42,52.37,52.39,73672.0,44.5448,44.5618,44.5193,44.5363,73672.0
2018-05-04 13:45:00,52.4,52.49,52.39,52.47,125386.0,44.5448,44.6213,44.5363,44.6043,125386.0
2018-05-04 13:50:00,52.48,52.57,52.47,52.56,137608.0,44.6128,44.6894,44.6043,44.6809,137608.0
2018-05-04 13:55:00,52.57,52.63,52.56,52.63,163087.0,44.6894,44.7404,44.6809,44.7404,163087.0
2018-05-04 14:00:00,52.62,52.69,52.61,52.67,133646.0,44.7319,44.7914,44.7234,44.7744,133646.0
2018-05-04 14:05:00,52.67,52.71,52.65,52.66,157771.0,44.7744,44.8084,44.7574,44.7659,157771.0
2018-05-04 14:10:00,52.65,52.67,52.59,52.59,152388.0,44.7574,44.7744,44.7064,44.7064,152388.0
2018-05-04 14:15:00,52.6,52.64,52.57,52.59,129291.0,44.7149,44.7489,44.6894,44.7064,129291.0
2018-05-04 14:20:00,52.6,52.68,52.59,52.68,142140.0,44.7149,44.7829,44.7064,44.7829,142140.0
2018-05-04 14:25:00,52.68,52.73,52.67,52.73,155650.0,44.7829,44.8254,44.7744,44.8254,155650.0
2018-05-04 14:30:00,52.73,52.76,52.68,52.69,178875.0,44.8254,44.8509,44.7829,44.7914,178875.0
2018-05-04 14:35:00,52.68,52.7,52.65,52.7,106669.0,44.7829,44.7999,44.7574,44.7999,106669.0
2018-05-04 14:40:00,52.69,52.75,52.67,52.73,195530.0,44.7914,44.8424,44.7744,44.8254,195530.0
2018-05-04 14:45:00,52.73,52.74,52.63,52.65,118776.0,44.8254,44.8339,44.7404,44.7574,118776.0
2018-05-04 14:50:00,52.65,52.71,52.64,52.69,133374.0,44.7574,44.8084,44.7489,44.7914,133374.0
2018-05-04 14:55:00,52.69,52.72,52.62,52.64,127023.0,44.7914,44.8169,44.7319,44.7489,127023.0
2018-05-04 15:00:00,52.64,52.73,52.63,52.72,148254.0,44.7489,44.8254,44.7404,44.8169,148254.0
2018-05-04 15:05:00,52.72,52.73,52.63,52.66,116198.0,44.8169,44.8254,44.7404,44.7659,116198.0
2018-05-04 15:10:00,52.66,52.71,52.61,52.7,233869.0,44.7659,44.8084,44.7234,44.7999,233869.0
2018-05-04 15:15:00,52.7,52.71,52.64,52.69,165552.0,44.7999,44.8084,44.7489,44.7914,165552.0
2018-05-04 15:20:00,52.68,52.71,52.64,52.7,155146.0,44.7829,44.8084,44.7489,44.7999,155146.0
2018-05-04 15:25:00,52.7,52.73,52.68,52.73,184223.0,44.7999,44.8254,44.7829,44.8254,184223.0
2018-05-04 15:30:00,52.73,52.77,52.69,52.76,232411.0,44.8254,44.8594,44.7914,44.8509,232411.0
2018-05-04 15:35:00,52.75,52.8,52.73,52.74,235163.0,44.8424,44.8849,44.8254,44.8339,235163.0
2018-05-04 15:40:00,52.73,52.78,52.71,52.75,242913.0,44.8254,44.8679,44.8084,44.8424,242913.0
2018-05-04 15:45:00,52.76,52.76,52.71,52.72,272000.0,44.8509,44.8509,44.8084,44.8169,272000.0
2018-05-04 15:50:00,52.72,52.84,52.64,52.66,685362.0,44.8169,44.9189,44.7489,44.7659,685362.0
2018-05-04 15:55:00,52.66,52.79,52.62,52.77,1104540.0,44.7659,44.8764,44.7319,44.8594,1104540.0
2018-05-07 09:30:00,52.88,53.2,52.83,53.13,970488.0,44.9529,45.2249,44.9104,45.1654,970488.0
2018-05-07 09:35:00,53.13,53.16,53.04,53.12,310714.0,45.1654,45.1909,45.0889,45.1569,310714.0
2018-05-07 09:40:00,53.12,53.34,53.0,53.21,428375.0,45.1569,45.3439,45.0549,45.2334,428375.0
2018-05-07 09:45:00,53.22,53.31,53.19,53.2,261994.0,45.2419,45.3184,45.2164,45.2249,261994.0
2018-05-07 09:50:00,53.2,53.25,53.12,53.18,221889.0,45.2249,45.2674,45.1569,45.2079,221889.0
2018-05-07 09:55:00,53.17,53.25,53.08,53.1,299938.0,45.1994,45.2674,45.1229,45.1399,299938.0
2018-05-07 10:00:00,53.1,53.11,52.95,53.09,317383.0,45.1399,45.1484,45.0124,45.1314,317383.0
2018-05-07 10:05:00,53.09,53.26,53.02,53.26,380133.0,45.1314,45.2759,45.0719,45.2759,380133.0
2018-05-07 10:10:00,53.26,53.28,53.12,53.13,227340.0,45.2759,45.2929,45.1569,45.1654,227340.0
2018-05-07 10:15:00,53.12,53.27,53.12,53.22,193882.0,45.1569,45.2844,45.1569,45.2419,193882.0
2018-05-07 10:20:00,53.22,53.24,53.04,53.06,160458.0,45.2419,45.2589,45.0889,45.1059,160458.0
2018-05-07 10:25:00,53.06,53.31,53.06,53.28,205483.0,45.1059,45.3184,45.1059,45.2929,205483.0
2018-05-07 10:30:00,53.28,53.38,53.25,53.31,176629.0,45.2929,45.3779,45.2674,45.3184,176629.0
2018-05-07 10:35:00,53.32,53.32,53.1,53.18,208362.0,45.3269,45.3269,45.1399,45.2079,208362.0
2018-05-07 10:40:00,53.17,53.26,53.1,53.26,188909.0,45.1994,45.2759,45.1399,45.2759,188909.0
2018-05-07 10:45:00,53.26,53.28,53.18,53.22,119592.0,45.2759,45.2929,45.2079,45.2419,119592.0
2018-05-07 10:50:00,53.22,53.31,53.17,53.29,123718.0,45.2419,45.3184,45.1994,45.3014,123718.0
2018-05-07 10:55:00,53.29,53.36,53.23,53.35,113517.0,45.3014,45.3609,45.2504,45.3524,113517.0
2018-05-07 11:00:00,53.36,53.4,53.33,53.4,139084.0,45.3609,45.3949,45.3354,45.3949,139084.0
2018-05-07 11:05:00,53.39,53.43,53.27,53.42,252865.0,45.3864,45.4204,45.2844,45.4119,252865.0
2018-05-07 11:10:00,53.43,53.53,53.42,53.49,461954.0,45.4204,45.5054,45.4119,45.4714,461954.0
2018-05-07 11:15:00,53.49,53.55,53.41,53.48,165036.0,45.4714,45.5224,45.4034,45.4629,165036.0
2018-05-07 11:20:00,53.49,53.53,53.44,53.52,142141.0,45.4714,45.5054,45.4289,45.4969,142141.0
2018-05-07 11:25:00,53.51,53.53,53.42,53.46,135993.0,45.4884,45.5054,45.4119,45.4459,135993.0
2018-05-07 11:30:00,53.46,53.48,53.34,53.36,123428.0,45.4459,45.4629,45.3439,45.3609,123428.0
2018-05-07 11:35:00,53.36,53.41,53.32,53.33,91757.0,45.3609,45.4034,45.3269,45.3354,91757.0
2018-05-07 11:40:00,53.34,53.42,53.33,53.37,106595.0,45.3439,45.4119,45.3354,45.3694,106595.0
2018-05-07 11:45:00,53.37,53.43,53.36,53.42,125322.0,45.3694,45.4204,45.3609,45.4119,125322.0
2018-05-07 11:50:00,53.42,53.48,53.36,53.45,146165.0,45.4119,45.4629,45.3609,45.4374,146165.0
2018-05-07 11:55:00,53.46,53.52,53.43,53.51,178365.0,45.4459,45.4969,45.4204,45.4884,178365.0
2018-05-07 12:00:00,53.5,53.52,53.46,53.51,199440.0,45.4799,45.4969,45.4459,45.4884,199440.0
2018-05-07 12:05:00,53.51,53.54,53.49,53.52,153113.0,45.4884,45.5139,45.4714,45.4969,153113.0
2018-05-07 12:10:00,53.52,53.58,53.5,53.55,186741.0,45.4969,45.5479,45.4799,45.5224,186741.0
2018-05-07 12:15:00,53.55,53.57,53.5,53.54,153489.0,45.5224,45.5394,45.4799,45.5139,153489.0
2018-05-07 12:20:00,53.54,53.56,53.39,53.43,163972.0,45.5139,45.5309,45.3864,45.4204,163972.0
2018-05-07 12:25:00,53.43,53.47,53.41,53.45,137751.0,45.4204,45.4544,45.4034,45.4374,137751.0
2018-05-07 12:30:00,53.45,53.5,53.4,53.5,118250.0,45.4374,45.4799,45.3949,45.4799,118250.0
2018-05-07 12:35:00,53.5,53.51,53.44,53.48,181768.0,45.4799,45.4884,45.4289,45.4629,181768.0
2018-05-07 12:40:00,53.47,53.49,53.44,53.46,77903.0,45.4544,45.4714,45.4289,45.4459,77903.0
2018-05-07 12:45:00,53.47,53.47,53.34,53.38,106349.0,45.4544,45.4544,45.3439,45.3779,106349.0
2018-05-07 12:50:00,53.38,53.42,53.36,53.4,66365.0,45.3779,45.4119,45.3609,45.3949,66365.0
2018-05-07 12:55:00,53.41,53.41,53.29,53.33,118657.0,45.4034,45.4034,45.3014,45.3354,118657.0
2018-05-07 13:00:00,53.32,53.37,53.29,53.32,105762.0,45.3269,45.3694,45.3014,45.3269,105762.0
2018-05-07 13:05:00,53.33,53.37,53.23,53.24,138942.0,45.3354,45.3694,45.2504,45.2589,138942.0
2018-05-07 13:10:00,53.24,53.33,53.21,53.31,115959.0,45.2589,45.3354,45.2334,45.3184,115959.0
2018-05-07 13:15:00,53.31,53.35,53.27,53.34,95576.0,45.3184,45.3524,45.2844,45.3439,95576.0
2018-05-07 13:20:00,53.34,53.4,53.32,53.4,82103.0,45.3439,45.3949,45.3269,45.3949,82103.0
2018-05-07 13:25:00,53.4,53.43,53.38,53.4,78671.0,45.3949,45.4204,45.3779,45.3949,78671.0
2018-05-07 13:30:00,53.41,53.46,53.38,53.45,65431.0,45.4034,45.4459,45.3779,45.4374,65431.0
2018-05-07 13:35:00,53.44,53.45,53.36,53.4,99444.0,45.4289,45.4374,45.3609,45.3949,99444.0
2018-05-07 13:40:00,53.41,53.44,53.38,53.39,174148.0,45.4034,45.4289,45.3779,45.3864,174148.0
2018-05-07 13:45:00,53.38,53.4,53.36,53.36,119742.0,45.3779,45.3949,45.3609,45.3609,119742.0
2018-05-07 13:50:00,53.37,53.4,53.36,53.38,71988.0,45.3694,45.3949,45.3609,45.3779,71988.0
2018-05-07 13:55:00,53.38,53.42,53.34,53.4,127741.0,45.3779,45.4119,45.3439,45.3949,127741.0
2018-05-07 14:00:00,53.4,53.46,53.38,53.41,159415.0,45.3949,45.4459,45.3779,45.4034,159415.0
2018-05-07 14:05:00,53.42,53.42,53.37,53.39,69418.0,45.4119,45.4119,45.3694,45.3864,69418.0
2018-05-07 14:10:00,53.39,53.4,53.37,53.38,84037.0,45.3864,45.3949,45.3694,45.3779,84037.0
2018-05-07 14:15:00,53.38,53.46,53.37,53.44,99849.0,45.3779,45.4459,45.3694,45.4289,99849.0
2018-05-07 14:20:00,53.44,53.46,53.41,53.44,75885.0,45.4289,45.4459,45.4034,45.4289,75885.0
2018-05-07 14:25:00,53.44,53.47,53.37,53.46,88393.0,45.4289,45.4544,45.3694,45.4459,88393.0
2018-05-07 14:30:00,53.46,53.49,53.42,53.48,84014.0,45.4459,45.4714,45.4119,45.4629,84014.0
2018-05-07 14:35:00,53.48,53.49,53.38,53.39,136717.0,45.4629,45.4714,45.3779,45.3864,136717.0
2018-05-07 14:40:00,53.4,53.45,53.32,53.38,160240.0,45.3949,45.4374,45.3269,45.3779,160240.0
2018-05-07 14:45:00,53.38,53.43,53.34,53.38,208834.0,45.3779,45.4204,45.3439,45.3779,208834.0
2018-05-07 14:50:00,53.37,53.38,53.23,53.31,151536.0,45.3694,45.3779,45.2504,45.3184,151536.0
2018-05-07 14:55:00,53.31,53.36,53.28,53.33,102573.0,45.3184,45.3609,45.2929,45.3354,102573.0
2018-05-07 15:00:00,53.32,53.41,53.3,53.4,210500.0,45.3269,45.4034,45.3099,45.3949,210500.0
2018-05-07 15:05:00,53.4,53.5,53.37,53.48,366782.0,45.3949,45.4799,45.3694,45.4629,366782.0
2018-05-07 15:10:00,53.49,53.52,53.22,53.24,315271.0,45.4714,45.4969,45.2419,45.2589,315271.0
2018-05-07 15:15:00,53.24,53.33,53.2,53.26,291621.0,45.2589,45.3354,45.2249,45.2759,291621.0
2018-05-07 15:20:00,53.25,53.28,53.06,53.15,342183.0,45.2674,45.2929,45.1059,45.1824,342183.0
2018-05-07 15:25:00,53.14,53.27,53.1,53.24,267624.0,45.1739,45.2844,45.1399,45.2589,267624.0
2018-05-07 15:30:00,53.24,53.31,53.14,53.29,262956.0,45.2589,45.3184,45.1739,45.3014,262956.0
2018-05-07 15:35:00,53.29,53.36,53.26,53.3,247785.0,45.3014,45.3609,45.2759,45.3099,247785.0
2018-05-07 15:40:00,53.29,53.35,53.28,53.28,198251.0,45.3014,45.3524,45.2929,45.2929,198251.0
2018-05-07 15:45:00,53.28,53.34,53.2,53.31,396735.0,45.2929,45.3439,45.2249,45.3184,396735.0
2018-05-07 15:50:00,53.32,53.33,53.15,53.28,359060.0,45.3269,45.3354,45.1824,45.2929,359060.0
2018-05-07 15:55:00,53.28,53.37,53.26,53.34,982841.0,45.2929,45.3694,45.2759,45.3439,982841.0
2018-05-08 09:30:00,53.27,53.46,53.15,53.25,577856.0,45.2844,45.4459,45.1824,45.2674,577856.0
2018-05-08 09:35:00,53.25,53.25,52.99,53.1,403319.0,45.2674,45.2674,45.0464,45.1399,403319.0
2018-05-08 09:40:00,53.11,53.19,52.97,52.98,300987.0,45.1484,45.2164,45.0294,45.0379,300987.0
2018-05-08 09:45:00,52.99,53.1,52.91,53.05,257395.0,45.0464,45.1399,44.9784,45.0974,257395.0
2018-05-08 09:50:00,53.05,53.1,52.8,52.81,323957.0,45.0974,45.1399,44.8849,44.8934,323957.0
2018-05-08 09:55:00,52.81,53.02,52.8,53.01,261284.0,44.8934,45.0719,44.8849,45.0634,261284.0
2018-05-08 10:00:00,53.01,53.1,52.97,53.09,152240.0,45.0634,45.1399,45.0294,45.1314,152240.0
2018-05-08 10:05:00,53.1,53.18,53.0,53.12,211749.0,45.1399,45.2079,45.0549,45.1569,211749.0
2018-05-08 10:10:00,53.11,53.18,53.07,53.12,182612.0,45.1484,45.2079,45.1144,45.1569,182612.0
2018-05-08 10:15:00,53.12,53.18,53.08,53.17,200602.0,45.1569,45.2079,45.1229,45.1994,200602.0
2018-05-08 10:20:00,53.17,53.22,53.13,53.16,200571.0,45.1994,45.2419,45.1654,45.1909,200571.0
2018-05-08 10:25:00,53.16,53.24,53.11,53.22,181052.0,45.1909,45.2589,45.1484,45.2419,181052.0
2018-05-08 10:30:00,53.22,53.41,53.17,53.41,198473.0,45.2419,45.4034,45.1994,45.4034,198473.0
2018-05-08 10:35:00,53.41,53.49,53.38,53.44,234428.0,45.4034,45.4714,45.3779,45.4289,234428.0
2018-05-08 10:40:00,53.44,53.49,53.38,53.43,102564.0,45.4289,45.4714,45.3779,45.4204,102564.0
2018-05-08 10:45:00,53.42,53.44,53.34,53.4,116602.0,45.4119,45.4289,45.3439,45.3949,116602.0
2018-05-08 10:50:00,53.41,53.44,53.35,53.42,117468.0,45.4034,45.4289,45.3524,45.4119,117468.0
2018-05-08 10:55:00,53.42,53.45,53.33,53.33,152716.0,45.4119,45.4374,45.3354,45.3354,152716.0
2018-05-08 11:00:00,53.33,53.34,53.26,53.32,127243.0,45.3354,45.3439,45.2759,45.3269,127243.0
2018-05-08 11:05:00,53.31,53.32,53.21,53.22,145008.0,45.3184,45.3269,45.2334,45.2419,145008.0
2018-05-08 11:10:00,53.22,53.48,53.21,53.48,151922.0,45.2419,45.4629,45.2334,45.4629,151922.0
2018-05-08 11:15:00,53.48,53.61,53.43,53.43,300175.0,45.4629,45.5734,45.4204,45.4204,300175.0
2018-05-08 11:20:00,53.43,53.5,53.25,53.27,152051.0,45.4204,45.4799,45.2674,45.2844,152051.0
2018-05-08 11:25:00,53.28,53.37,53.22,53.29,102525.0,45.2929,45.3694,45.2419,45.3014,102525.0
2018-05-08 11:30:00,53.28,53.36,53.23,53.27,129859.0,45.2929,45.3609,45.2504,45.2844,129859.0
2018-05-08 11:35:00,53.28,53.36,53.19,53.22,206465.0,45.2929,45.3609,45.2164,45.2419,206465.0
2018-05-08 11:40:00,53.22,53.28,53.18,53.26,152323.0,45.2419,45.2929,45.2079,45.2759,152323.0
2018-05-08 11:45:00,53.25,53.31,53.19,53.26,104696.0,45.2674,45.3184,45.2164,45.2759,104696.0
2018-05-08 11:50:00,53.26,53.32,53.17,53.3,153265.0,45.2759,45.3269,45.1994,45.3099,153265.0
2018-05-08 11:55:00,53.3,53.35,53.22,53.23,102334.0,45.3099,45.3524,45.2419,45.2504,102334.0
2018-05-08 12:00:00,53.23,53.28,53.18,53.22,126961.0,45.2504,45.2929,45.2079,45.2419,126961.0
2018-05-08 12:05:00,53.23,53.27,53.17,53.21,80966.0,45.2504,45.2844,45.1994,45.2334,80966.0
2018-05-08 12:10:00,53.22,53.26,53.19,53.24,50508.0,45.2419,45.2759,45.2164,45.2589,50508.0
2018-05-08 12:15:00,53.23,53.27,53.16,53.25,119543.0,45.2504,45.2844,45.1909,45.2674,119543.0
2018-05-08 12:20:00,53.23,53.26,53.19,53.25,104479.0,45.2504,45.2759,45.2164,45.2674,104479.0
2018-05-08 12:25:00,53.26,53.28,53.18,53.2,117269.0,45.2759,45.2929,45.2079,45.2249,117269.0
2018-05-08 12:30:00,53.19,53.25,53.18,53.22,116742.0,45.2164,45.2674,45.2079,45.2419,116742.0
2018-05-08 12:35:00,53.22,53.27,53.19,53.23,122057.0,45.2419,45.2844,45.2164,45.2504,122057.0
2018-05-08 12:40:00,53.23,53.29,53.23,53.29,183543.0,45.2504,45.3014,45.2504,45.3014,183543.0
2018-05-08 12:45:00,53.28,53.29,53.18,53.19,91254.0,45.2929,45.3014,45.2079,45.2164,91254.0
2018-05-08 12:50:00,53.19,53.22,52.96,53.01,421636.0,45.2164,45.2419,45.0209,45.0634,421636.0
2018-05-08 12:55:00,53.02,53.08,52.91,53.04,223533.0,45.0719,45.1229,44.9784,45.0889,223533.0
2018-05-08 13:00:00,53.04,53.16,53.01,53.12,169790.0,45.0889,45.1909,45.0634,45.1569,169790.0
2018-05-08 13:05:00,53.12,53.15,53.06,53.08,123401.0,45.1569,45.1824,45.1059,45.1229,123401.0
2018-05-08 13:10:00,53.09,53.13,53.03,53.11,155722.0,45.1314,45.1654,45.0804,45.1484,155722.0
2018-05-08 13:15:00,53.11,53.16,53.05,53.14,98252.0,45.1484,45.1909,45.0974,45.1739,98252.0
2018-05-08 13:20:00,53.15,53.18,53.1,53.13,75718.0,45.1824,45.2079,45.1399,45.1654,75718.0
2018-05-08 13:25:00,53.12,53.26,53.11,53.21,139906.0,45.1569,45.2759,45.1484,45.2334,139906.0
2018-05-08 13:30:00,53.22,53.25,53.14,53.2,106414.0,45.2419,45.2674,45.1739,45.2249,106414.0
2018-05-08 13:35:00,53.19,53.24,53.15,53.17,96734.0,45.2164,45.2589,45.1824,45.1994,96734.0
2018-05-08 13:40:00,53.17,53.24,53.15,53.23,62136.0,45.1994,45.2589,45.1824,45.2504,62136.0
2018-05-08 13:45:00,53.23,53.29,53.21,53.25,82315.0,45.2504,45.3014,45.2334,45.2674,82315.0
2018-05-08 13:50:00,53.25,53.29,53.23,53.24,48960.0,45.2674,45.3014,45.2504,45.2589,48960.0
2018-05-08 13:55:00,53.23,53.24,53.11,53.15,95803.0,45.2504,45.2589,45.1484,45.1824,95803.0
2018-05-08 14:00:00,53.14,53.26,53.14,53.24,137222.0,45.1739,45.2759,45.1739,45.2589,137222.0
2018-05-08 14:05:00,53.23,53.31,53.2,53.27,107498.0,45.2504,45.3184,45.2249,45.2844,107498.0
2018-05-08 14:10:00,53.27,53.3,53.17,53.25,161922.0,45.2844,45.3099,45.1994,45.2674,161922.0
2018-05-08 14:15:00,53.24,53.32,53.23,53.3,130688.0,45.2589,45.3269,45.2504,45.3099,130688.0
2018-05-08 14:20:00,53.3,53.46,53.22,53.42,242269.0,45.3099,45.4459,45.2419,45.4119,242269.0
2018-05-08 14:25:00,53.43,53.51,53.21,53.25,211562.0,45.4204,45.4884,45.2334,45.2674,211562.0
2018-05-08 14:30:00,53.25,53.29,53.12,53.2,181988.0,45.2674,45.3014,45.1569,45.2249,181988.0
2018-05-08 14:35:00,53.2,53.25,53.07,53.08,181849.0,45.2249,45.2674,45.1144,45.1229,181849.0
2018-05-08 14:40:00,53.08,53.08,52.9,53.05,282014.0,45.1229,45.1229,44.9699,45.0974,282014.0
2018-05-08 14:45:00,53.04,53.1,53.01,53.1,131390.0,45.0889,45.1399,45.0634,45.1399,131390.0
2018-05-08 14:50:00,53.09,53.21,53.05,53.18,142669.0,45.1314,45.2334,45.0974,45.2079,142669.0
2018-05-08 14:55:00,53.19,53.24,53.14,53.16,134828.0,45.2164,45.2589,45.1739,45.1909,134828.0
2018-05-08 15:00:00,53.16,53.27,53.09,53.26,133135.0,45.1909,45.2844,45.1314,45.2759,133135.0
2018-05-08 15:05:00,53.27,53.33,53.25,53.33,151401.0,45.2844,45.3354,45.2674,45.3354,151401.0
2018-05-08 15:10:00,53.32,53.4,53.26,53.38,116879.0,45.3269,45.3949,45.2759,45.3779,116879.0
2018-05-08 15:15:00,53.38,53.4,53.3,53.38,141772.0,45.3779,45.3949,45.3099,45.3779,141772.0
2018-05-08 15:20:00,53.38,53.44,53.36,53.39,118193.0,45.3779,45.4289,45.3609,45.3864,118193.0
2018-05-08 15:25:00,53.39,53.45,53.35,53.4,118403.0,45.3864,45.4374,45.3524,45.3949,118403.0
2018-05-08 15:30:00,53.41,53.52,53.38,53.47,191931.0,45.4034,45.4969,45.3779,45.4544,191931.0
2018-05-08 15:35:00,53.48,53.57,53.47,53.54,166194.0,45.4629,45.5394,45.4544,45.5139,166194.0
2018-05-08 15:40:00,53.54,53.58,53.5,53.51,163758.0,45.5139,45.5479,45.4799,45.4884,163758.0
2018-05-08 15:45:00,53.5,53.5,53.39,53.39,280613.0,45.4799,45.4799,45.3864,45.3864,280613.0
2018-05-08 15:50:00,53.4,53.52,53.4,53.52,280083.0,45.3949,45.4969,45.3949,45.4969,280083.0
2018-05-08 15:55:00,53.52,53.63,53.49,53.62,602166.0,45.4969,45.5905,45.4714,45.5819,602166.0
2018-05-09 09:30:00,53.76,53.84,53.65,53.78,495364.0,45.701,45.769,45.6075,45.718,495364.0
2018-05-09 09:35:00,53.79,53.86,53.6,53.61,319701.0,45.7265,45.786,45.5649,45.5734,319701.0
2018-05-09 09:40:00,53.61,53.79,53.58,53.78,289941.0,45.5734,45.7265,45.5479,45.718,289941.0
2018-05-09 09:45:00,53.79,53.88,53.77,53.82,254590.0,45.7265,45.803,45.7095,45.752,254590.0
2018-05-09 09:50:00,53.83,53.88,53.63,53.68,227363.0,45.7605,45.803,45.5905,45.633,227363.0
2018-05-09 09:55:00,53.68,53.72,53.46,53.47,281647.0,45.633,45.667,45.4459,45.4544,281647.0
2018-05-09 10:00:00,53.47,53.65,53.44,53.47,376118.0,45.4544,45.6075,45.4289,45.4544,376118.0
2018-05-09 10:05:00,53.47,53.8,53.43,53.78,250035.0,45.4544,45.735,45.4204,45.718,250035.0
2018-05-09 10:10:00,53.79,53.81,53.73,53.79,212451.0,45.7265,45.7435,45.6755,45.7265,212451.0
2018-05-09 10:15:00,53.78,53.89,53.73,53.89,200587.0,45.718,45.8115,45.6755,45.8115,200587.0
2018-05-09 10:20:00,53.89,54.04,53.87,53.88,698007.0,45.8115,45.939,45.7945,45.803,698007.0
2018-05-09 10:25:00,53.88,53.91,53.69,53.72,216783.0,45.803,45.8285,45.6415,45.667,216783.0
2018-05-09 10:30:00,53.72,53.76,53.5,53.54,310503.0,45.667,45.701,45.4799,45.5139,310503.0
2018-05-09 10:35:00,53.55,53.6,53.47,53.54,214937.0,45.5224,45.5649,45.4544,45.5139,214937.0
2018-05-09 10:40:00,53.55,53.58,53.49,53.54,246917.0,45.5224,45.5479,45.4714,45.5139,246917.0
2018-05-09 10:45:00,53.54,53.57,53.43,53.5,364603.0,45.5139,45.5394,45.4204,45.4799,364603.0
2018-05-09 10:50:00,53.5,53.55,53.31,53.32,286773.0,45.4799,45.5224,45.3184,45.3269,286773.0
2018-05-09 10:55:00,53.33,53.38,53.24,53.31,257056.0,45.3354,45.3779,45.2589,45.3184,257056.0
2018-05-09 11:00:00,53.32,53.36,53.21,53.25,205991.0,45.3269,45.3609,45.2334,45.2674,205991.0
2018-05-09 11:05:00,53.25,53.41,53.19,53.39,202114.0,45.2674,45.4034,45.2164,45.3864,202114.0
2018-05-09 11:10:00,53.38,53.45,53.35,53.43,120102.0,45.3779,45.4374,45.3524,45.4204,120102.0
2018-05-09 11:15:00,53.43,53.51,53.41,53.51,139371.0,45.4204,45.4884,45.4034,45.4884,139371.0
2018-05-09 11:20:00,53.5,53.53,53.44,53.48,263840.0,45.4799,45.5054,45.4289,45.4629,263840.0
2018-05-09 11:25:00,53.48,53.49,53.37,53.47,123746.0,45.4629,45.4714,45.3694,45.4544,123746.0
2018-05-09 11:30:00,53.48,53.51,53.43,53.5,81776.0,45.4629,45.4884,45.4204,45.4799,81776.0
2018-05-09 11:35:00,53.51,53.53,53.45,53.51,116062.0,45.4884,45.5054,45.4374,45.4884,116062.0
2018-05-09 11:40:00,53.51,53.58,53.47,53.57,111191.0,45.4884,45.5479,45.4544,45.5394,111191.0
2018-05-09 11:45:00,53.58,53.6,53.52,53.55,109559.0,45.5479,45.5649,45.4969,45.5224,109559.0
2018-05-09 11:50:00,53.56,53.56,53.5,53.53,96119.0,45.5309,45.5309,45.4799,45.5054,96119.0
2018-05-09 11:55:00,53.54,53.56,53.52,53.55,65217.0,45.5139,45.5309,45.4969,45.5224,65217.0
2018-05-09 12:00:00,53.55,53.64,53.54,53.61,136120.0,45.5224,45.599,45.5139,45.5734,136120.0
2018-05-09 12:05:00,53.62,53.66,53.6,53.63,115870.0,45.5819,45.616,45.5649,45.5905,115870.0
2018-05-09 12:10:00,53.63,53.65,53.6,53.61,61447.0,45.5905,45.6075,45.5649,45.5734,61447.0
2018-05-09 12:15:00,53.61,53.67,53.59,53.63,120222.0,45.5734,45.6245,45.5564,45.5905,120222.0
2018-05-09 12:20:00,53.64,53.78,53.63,53.75,137797.0,45.599,45.718,45.5905,45.6925,137797.0
2018-05-09 12:25:00,53.76,53.93,53.75,53.87,339770.0,45.701,45.8455,45.6925,45.7945,339770.0
2018-05-09 12:30:00,53.87,53.93,53.86,53.93,122768.0,45.7945,45.8455,45.786,45.8455,122768.0
2018-05-09 12:35:00,53.93,53.94,53.83,53.83,159673.0,45.8455,45.854,45.7605,45.7605,159673.0
2018-05-09 12:40:00,53.83,53.92,53.81,53.9,160786.0,45.7605,45.837,45.7435,45.82,160786.0
2018-05-09 12:45:00,53.9,54.02,53.88,54.01,310216.0,45.82,45.922,45.803,45.9135,310216.0
2018-05-09 12:50:00,54.01,54.02,53.92,53.94,88630.0,45.9135,45.922,45.837,45.854,88630.0
2018-05-09 12:55:00,53.94,53.97,53.9,53.91,117757.0,45.854,45.8795,45.82,45.8285,117757.0
2018-05-09 13:00:00,53.91,53.98,53.9,53.93,128376.0,45.8285,45.888,45.82,45.8455,128376.0
2018-05-09 13:05:00,53.93,53.96,53.91,53.92,54224.0,45.8455,45.871,45.8285,45.837,54224.0
2018-05-09 13:10:00,53.93,53.94,53.87,53.9,98463.0,45.8455,45.854,45.7945,45.82,98463.0
2018-05-09 13:15:00,53.9,53.92,53.82,53.86,182939.0,45.82,45.837,45.752,45.786,182939.0
2018-05-09 13:20:00,53.85,53.93,53.85,53.91,128655.0,45.7775,45.8455,45.7775,45.8285,128655.0
2018-05-09 13:25:00,53.92,53.99,53.9,53.98,126098.0,45.837,45.8965,45.82,45.888,126098.0
2018-05-09 13:30:00,53.98,54.07,53.98,54.02,180436.0,45.888,45.9645,45.888,45.922,180436.0
2018-05-09 13:35:00,54.02,54.09,54.01,54.05,142975.0,45.922,45.9815,45.9135,45.9475,142975.0
2018-05-09 13:40:00,54.05,54.09,54.04,54.06,108741.0,45.9475,45.9815,45.939,45.956,108741.0
2018-05-09 13:45:00,54.06,54.14,54.06,54.11,181180.0,45.956,46.024,45.956,45.9985,181180.0
2018-05-09 13:50:00,54.11,54.13,54.03,54.11,109215.0,45.9985,46.0155,45.9305,45.9985,109215.0
2018-05-09 13:55:00,54.12,54.13,54.04,54.11,83960.0,46.007,46.0155,45.939,45.9985,83960.0
2018-05-09 14:00:00,54.11,54.14,54.07,54.12,112471.0,45.9985,46.024,45.9645,46.007,112471.0
2018-05-09 14:05:00,54.13,54.16,54.09,54.14,105153.0,46.0155,46.041,45.9815,46.024,105153.0
2018-05-09 14:10:00,54.14,54.22,54.13,54.2,197218.0,46.024,46.092,46.0155,46.075,197218.0
2018-05-09 14:15:00,54.21,54.24,54.15,54.17,108920.0,46.0835,46.109,46.0325,46.0495,108920.0
2018-05-09 14:20:00,54.17,54.19,54.06,54.07,112959.0,46.0495,46.0665,45.956,45.9645,112959.0
2018-05-09 14:25:00,54.07,54.09,53.99,54.03,156576.0,45.9645,45.9815,45.8965,45.9305,156576.0
2018-05-09 14:30:00,54.03,54.17,54.02,54.15,145296.0,45.9305,46.0495,45.922,46.0325,145296.0
2018-05-09 14:35:00,54.15,54.18,54.05,54.08,106243.0,46.0325,46.058,45.9475,45.973,106243.0
2018-05-09 14:40:00,54.08,54.14,54.06,54.09,73846.0,45.973,46.024,45.956,45.9815,73846.0
2018-05-09 14:45:00,54.08,54.17,54.07,54.15,123512.0,45.973,46.0495,45.9645,46.0325,123512.0
2018-05-09 14:50:00,54.15,54.2,54.1,54.11,119606.0,46.0325,46.075,45.99,45.9985,119606.0
2018-05-09 14:55:00,54.11,54.17,54.09,54.15,105284.0,45.9985,46.0495,45.9815,46.0325,105284.0
2018-05-09 15:00:00,54.14,54.14,54.1,54.1,117955.0,46.024,46.024,45.99,45.99,117955.0
2018-05-09 15:05:00,54.11,54.2,54.1,54.2,165644.0,45.9985,46.075,45.99,46.075,165644.0
2018-05-09 15:10:00,54.19,54.24,54.15,54.16,178521.0,46.0665,46.109,46.0325,46.041,178521.0
2018-05-09 15:15:00,54.16,54.18,54.13,54.14,145769.0,46.041,46.058,46.0155,46.024,145769.0
2018-05-09 15:20:00,54.14,54.17,54.13,54.16,115091.0,46.024,46.0495,46.0155,46.041,115091.0
2018-05-09 15:25:00,54.16,54.17,54.1,54.14,112369.0,46.041,46.0495,45.99,46.024,112369.0
2018-05-09 15:30:00,54.15,54.21,54.14,54.17,128618.0,46.0325,46.0835,46.024,46.0495,128618.0
2018-05-09 15:35:00,54.17,54.23,54.14,54.16,167813.0,46.0495,46.1005,46.024,46.041,167813.0
2018-05-09 15:40:00,54.16,54.19,54.12,54.14,125482.0,46.041,46.0665,46.007,46.024,125482.0
2018-05-09 15:45:00,54.13,54.2,54.12,54.16,268526.0,46.0155,46.075,46.007,46.041,268526.0
2018-05-09 15:50:00,54.16,54.34,54.16,54.28,393793.0,46.041,46.194,46.041,46.143,393793.0
2018-05-09 15:55:00,54.28,54.37,54.23,54.36,1244848.0,46.143,46.2195,46.1005,46.211,1244848.0
2018-05-10 09:30:00,54.57,54.74,54.45,54.48,571825.0,46.3895,46.5341,46.2875,46.313,571825.0
2018-05-10 09:35:00,54.48,54.6,54.4,54.41,269268.0,46.313,46.415,46.245,46.2535,269268.0
2018-05-10 09:40:00,54.41,54.58,54.39,54.39,285792.0,46.2535,46.398,46.2365,46.2365,285792.0
2018-05-10 09:45:00,54.4,54.43,54.2,54.21,283424.0,46.245,46.2705,46.075,46.0835,283424.0
2018-05-10 09:50:00,54.21,54.32,54.16,54.31,353723.0,46.0835,46.177,46.041,46.1685,353723.0
2018-05-10 09:55:00,54.31,54.37,54.24,54.25,241989.0,46.1685,46.2195,46.109,46.1175,241989.0
2018-05-10 10:00:00,54.25,54.26,54.1,54.25,258120.0,46.1175,46.126,45.99,46.1175,258120.0
2018-05-10 10:05:00,54.24,54.39,54.22,54.38,229906.0,46.109,46.2365,46.092,46.228,229906.0
2018-05-10 10:10:00,54.38,54.41,54.27,54.28,212539.0,46.228,46.2535,46.1345,46.143,212539.0
2018-05-10 10:15:00,54.28,54.28,54.18,54.23,186887.0,46.143,46.143,46.058,46.1005,186887.0
2018-05-10 10:20:00,54.22,54.28,54.21,54.22,142653.0,46.092,46.143,46.0835,46.092,142653.0
2018-05-10 10:25:00,54.22,54.36,54.22,54.35,173874.0,46.092,46.211,46.092,46.2025,173874.0
2018-05-10 10:30:00,54.36,54.38,54.26,54.27,167738.0,46.211,46.228,46.126,46.1345,167738.0
2018-05-10 10:35:00,54.28,54.29,54.19,54.2,159486.0,46.143,46.1515,46.0665,46.075,159486.0
2018-05-10 10:40:00,54.2,54.36,54.2,54.27,131925.0,46.075,46.211,46.075,46.1345,131925.0
2018-05-10 10:45:00,54.27,54.38,54.26,54.37,104225.0,46.1345,46.228,46.126,46.2195,104225.0
2018-05-10 10:50:00,54.37,54.37,54.26,54.28,142802.0,46.2195,46.2195,46.126,46.143,142802.0
2018-05-10 10:55:00,54.28,54.34,54.21,54.21,135228.0,46.143,46.194,46.0835,46.0835,135228.0
2018-05-10 11:00:00,54.21,54.27,54.18,54.26,214082.0,46.0835,46.1345,46.058,46.126,214082.0
2018-05-10 11:05:00,54.27,54.27,54.22,54.23,127265.0,46.1345,46.1345,46.092,46.1005,127265.0
2018-05-10 11:10:00,54.23,54.31,54.22,54.29,133460.0,46.1005,46.1685,46.092,46.1515,133460.0
2018-05-10 11:15:00,54.3,54.39,54.29,54.36,207886.0,46.16,46.2365,46.1515,46.211,207886.0
2018-05-10 11:20:00,54.36,54.39,54.33,54.38,111503.0,46.211,46.2365,46.1855,46.228,111503.0
2018-05-10 11:25:00,54.38,54.5,54.37,54.49,341278.0,46.228,46.33,46.2195,46.3215,341278.0
2018-05-10 11:30:00,54.48,54.5,54.39,54.41,204464.0,46.313,46.33,46.2365,46.2535,204464.0
2018-05-10 11:35:00,54.4,54.44,54.37,54.42,169990.0,46.245,46.279,46.2195,46.262,169990.0
2018-05-10 11:40:00,54.43,54.43,54.32,54.35,142464.0,46.2705,46.2705,46.177,46.2025,142464.0
2018-05-10 11:45:00,54.35,54.41,54.34,54.4,106757.0,46.2025,46.2535,46.194,46.245,106757.0
2018-05-10 11:50:00,54.4,54.4,54.31,54.31,108248.0,46.245,46.245,46.1685,46.1685,108248.0
2018-05-10 11:55:00,54.32,54.35,54.31,54.35,107755.0,46.177,46.2025,46.1685,46.2025,107755.0
2018-05-10 12:00:00,54.35,54.37,54.32,54.35,97774.0,46.2025,46.2195,46.177,46.2025,97774.0
2018-05-10 12:05:00,54.34,54.46,54.34,54.41,158549.0,46.194,46.296,46.194,46.2535,158549.0
2018-05-10 12:10:00,54.41,54.45,54.39,54.42,150664.0,46.2535,46.2875,46.2365,46.262,150664.0
2018-05-10 12:15:00,54.42,54.43,54.35,54.37,178147.0,46.262,46.2705,46.2025,46.2195,178147.0
2018-05-10 12:20:00,54.37,54.43,54.32,54.38,259183.0,46.2195,46.2705,46.177,46.228,259183.0
2018-05-10 12:25:00,54.39,54.54,54.39,54.53,266215.0,46.2365,46.364,46.2365,46.3555,266215.0
2018-05-10 12:30:00,54.54,54.57,54.51,54.55,166210.0,46.364,46.3895,46.3385,46.3725,166210.0
2018-05-10 12:35:00,54.56,54.57,54.5,54.53,96638.0,46.381,46.3895,46.33,46.3555,96638.0
2018-05-10 12:40:00,54.52,54.53,54.47,54.5,144706.0,46.347,46.3555,46.3045,46.33,144706.0
2018-05-10 12:45:00,54.5,54.51,54.46,54.5,82921.0,46.33,46.3385,46.296,46.33,82921.0
2018-05-10 12:50:00,54.5,54.52,54.47,54.51,119703.0,46.33,46.347,46.3045,46.3385,119703.0
2018-05-10 12:55:00,54.51,54.56,54.5,54.55,134622.0,46.3385,46.381,46.33,46.3725,134622.0
2018-05-10 13:00:00,54.55,54.63,54.55,54.6,132082.0,46.3725,46.4405,46.3725,46.415,132082.0
2018-05-10 13:05:00,54.6,54.64,54.57,54.62,102633.0,46.415,46.449,46.3895,46.432,102633.0
2018-05-10 13:10:00,54.63,54.68,54.58,54.6,178071.0,46.4405,46.483,46.398,46.415,178071.0
2018-05-10 13:15:00,54.61,54.69,54.61,54.66,77287.0,46.4235,46.4915,46.4235,46.466,77287.0
2018-05-10 13:20:00,54.67,54.7,54.64,54.66,90032.0,46.4745,46.5,46.449,46.466,90032.0
2018-05-10 13:25:00,54.66,54.66,54.57,54.6,105373.0,46.466,46.466,46.3895,46.415,105373.0
2018-05-10 13:30:00,54.59,54.67,54.56,54.64,134480.0,46.4065,46.4745,46.381,46.449,134480.0
2018-05-10 13:35:00,54.64,54.67,54.6,54.61,95050.0,46.449,46.4745,46.415,46.4235,95050.0
2018-05-10 13:40:00,54.6,54.6,54.52,54.53,104701.0,46.415,46.415,46.347,46.3555,104701.0
2018-05-10 13:45:00,54.53,54.53,54.46,54.48,136051.0,46.3555,46.3555,46.296,46.313,136051.0
2018-05-10 13:50:00,54.47,54.52,54.45,54.48,89710.0,46.3045,46.347,46.2875,46.313,89710.0
2018-05-10 13:55:00,54.48,54.51,54.44,54.48,146283.0,46.313,46.3385,46.279,46.313,146283.0
2018-05-10 14:00:00,54.49,54.52,54.41,54.49,97166.0,46.3215,46.347,46.2535,46.3215,97166.0
2018-05-10 14:05:00,54.5,54.6,54.48,54.58,115350.0,46.33,46.415,46.313,46.398,115350.0
2018-05-10 14:10:00,54.58,54.63,54.57,54.59,86793.0,46.398,46.4405,46.3895,46.4065,86793.0
2018-05-10 14:15:00,54.59,54.6,54.54,54.55,172619.0,46.4065,46.415,46.364,46.3725,172619.0
2018-05-10 14:20:00,54.55,54.6,54.52,54.58,72482.0,46.3725,46.415,46.347,46.398,72482.0
2018-05-10 14:25:00,54.57,54.68,54.54,54.67,126458.0,46.3895,46.483,46.364,46.4745,126458.0
2018-05-10 14:30:00,54.67,54.7,54.61,54.65,130295.0,46.4745,46.5,46.4235,46.4575,130295.0
2018-05-10 14:35:00,54.65,54.65,54.51,54.53,136752.0,46.4575,46.4575,46.3385,46.3555,136752.0
2018-05-10 14:40:00,54.53,54.6,54.47,54.6,146802.0,46.3555,46.415,46.3045,46.415,146802.0
2018-05-10 14:45:00,54.6,54.7,54.58,54.69,120244.0,46.415,46.5,46.398,46.4915,120244.0
2018-05-10 14:50:00,54.68,54.75,54.66,54.71,104180.0,46.483,46.5426,46.466,46.5086,104180.0
2018-05-10 14:55:00,54.72,54.75,54.69,54.75,144870.0,46.5171,46.5426,46.4915,46.5426,144870.0
2018-05-10 15:00:00,54.75,54.76,54.63,54.64,186268.0,46.5426,46.5511,46.4405,46.449,186268.0
2018-05-10 15:05:00,54.63,54.7,54.6,54.69,117366.0,46.4405,46.5,46.415,46.4915,117366.0
2018-05-10 15:10:00,54.69,54.73,54.62,54.69,175714.0,46.4915,46.5256,46.432,46.4915,175714.0
2018-05-10 15:15:00,54.7,54.75,54.69,54.74,146261.0,46.5,46.5426,46.4915,46.5341,146261.0
2018-05-10 15:20:00,54.73,54.76,54.7,54.75,134653.0,46.5256,46.5511,46.5,46.5426,134653.0
2018-05-10 15:25:00,54.74,54.83,54.72,54.82,259619.0,46.5341,46.6106,46.5171,46.6021,259619.0
2018-05-10 15:30:00,54.83,54.84,54.78,54.79,222544.0,46.6106,46.6191,46.5681,46.5766,222544.0
2018-05-10 15:35:00,54.79,54.87,54.78,54.81,166918.0,46.5766,46.6446,46.5681,46.5936,166918.0
2018-05-10 15:40:00,54.81,54.89,54.76,54.83,279432.0,46.5936,46.6616,46.5511,46.6106,279432.0
2018-05-10 15:45:00,54.83,54.94,54.81,54.93,328480.0,46.6106,46.7041,46.5936,46.6956,328480.0
2018-05-10 15:50:00,54.93,55.0,54.92,54.97,675193.0,46.6956,46.7551,46.6871,46.7296,675193.0
2018-05-10 15:55:00,54.97,55.0,54.92,54.97,924553.0,46.7296,46.7551,46.6871,46.7296,924553.0
2018-05-11 09:30:00,54.62,54.91,54.61,54.86,541327.0,46.432,46.6786,46.4235,46.6361,541327.0
2018-05-11 09:35:00,54.86,55.03,54.79,54.96,477727.0,46.6361,46.7806,46.5766,46.7211,477727.0
2018-05-11 09:40:00,54.96,54.98,54.67,54.68,347181.0,46.7211,46.7381,46.4745,46.483,347181.0
2018-05-11 09:45:00,54.68,54.79,54.63,54.63,235309.0,46.483,46.5766,46.4405,46.4405,235309.0
2018-05-11 09:50:00,54.63,54.69,54.5,54.57,303009.0,46.4405,46.4915,46.33,46.3895,303009.0
2018-05-11 09:55:00,54.57,54.74,54.5,54.73,406663.0,46.3895,46.5341,46.33,46.5256,406663.0
2018-05-11 10:00:00,54.72,54.92,54.72,54.88,228442.0,46.5171,46.6871,46.5171,46.6531,228442.0
2018-05-11 10:05:00,54.89,54.93,54.85,54.93,159226.0,46.6616,46.6956,46.6276,46.6956,159226.0
2018-05-11 10:10:00,54.93,55.12,54.91,55.11,377808.0,46.6956,46.8571,46.6786,46.8486,377808.0
2018-05-11 10:15:00,55.11,55.19,55.05,55.12,285223.0,46.8486,46.9166,46.7976,46.8571,285223.0
2018-05-11 10:20:00,55.12,55.18,55.07,55.09,152670.0,46.8571,46.9081,46.8146,46.8316,152670.0
2018-05-11 10:25:00,55.1,55.12,54.91,54.92,158831.0,46.8401,46.8571,46.6786,46.6871,158831.0
2018-05-11 10:30:00,54.93,54.96,54.84,54.95,194234.0,46.6956,46.7211,46.6191,46.7126,194234.0
2018-05-11 10:35:00,54.95,55.02,54.9,54.92,133167.0,46.7126,46.7721,46.6701,46.6871,133167.0
2018-05-11 10:40:00,54.93,55.05,54.92,55.04,111113.0,46.6956,46.7976,46.6871,46.7891,111113.0
2018-05-11 10:45:00,55.05,55.08,54.97,54.97,126523.0,46.7976,46.8231,46.7296,46.7296,126523.0
2018-05-11 10:50:00,54.97,55.13,54.96,55.13,130107.0,46.7296,46.8656,46.7211,46.8656,130107.0
2018-05-11 10:55:00,55.13,55.16,55.1,55.16,135051.0,46.8656,46.8911,46.8401,46.8911,135051.0
2018-05-11 11:00:00,55.15,55.15,55.06,55.11,84967.0,46.8826,46.8826,46.8061,46.8486,84967.0
2018-05-11 11:05:00,55.11,55.13,54.94,54.94,126226.0,46.8486,46.8656,46.7041,46.7041,126226.0
2018-05-11 11:10:00,54.95,55.02,54.93,55.01,97625.0,46.7126,46.7721,46.6956,46.7636,97625.0
2018-05-11 11:15:00,55.01,55.02,54.89,54.9,100928.0,46.7636,46.7721,46.6616,46.6701,100928.0
2018-05-11 11:20:00,54.89,54.9,54.81,54.88,145581.0,46.6616,46.6701,46.5936,46.6531,145581.0
2018-05-11 11:25:00,54.87,54.9,54.78,54.8,147658.0,46.6446,46.6701,46.5681,46.5851,147658.0
2018-05-11 11:30:00,54.8,54.85,54.72,54.73,136154.0,46.5851,46.6276,46.5171,46.5256,136154.0
2018-05-11 11:35:00,54.73,54.75,54.66,54.69,171506.0,46.5256,46.5426,46.466,46.4915,171506.0
2018-05-11 11:40:00,54.67,54.8,54.67,54.79,100840.0,46.4745,46.5851,46.4745,46.5766,100840.0
2018-05-11 11:45:00,54.78,54.79,54.71,54.74,164702.0,46.5681,46.5766,46.5086,46.5341,164702.0
2018-05-11 11:50:00,54.73,54.78,54.71,54.73,78067.0,46.5256,46.5681,46.5086,46.5256,78067.0
2018-05-11 11:55:00,54.74,54.79,54.71,54.77,57612.0,46.5341,46.5766,46.5086,46.5596,57612.0
2018-05-11 12:00:00,54.78,54.84,54.76,54.82,102496.0,46.5681,46.6191,46.5511,46.6021,102496.0
2018-05-11 12:05:00,54.82,54.85,54.76,54.78,82367.0,46.6021,46.6276,46.5511,46.5681,82367.0
2018-05-11 12:10:00,54.77,54.77,54.61,54.63,221134.0,46.5596,46.5596,46.4235,46.4405,221134.0
2018-05-11 12:15:00,54.62,54.68,54.58,54.66,148594.0,46.432,46.483,46.398,46.466,148594.0
2018-05-11 12:20:00,54.66,54.68,54.62,54.64,61336.0,46.466,46.483,46.432,46.449,61336.0
2018-05-11 12:25:00,54.64,54.64,54.54,54.58,123528.0,46.449,46.449,46.364,46.398,123528.0
2018-05-11 12:30:00,54.58,54.67,54.56,54.65,128486.0,46.398,46.4745,46.381,46.4575,128486.0
2018-05-11 12:35:00,54.65,54.67,54.59,54.64,98154.0,46.4575,46.4745,46.4065,46.449,98154.0
2018-05-11 12:40:00,54.64,54.65,54.58,54.6,100406.0,46.449,46.4575,46.398,46.415,100406.0
2018-05-11 12:45:00,54.59,54.65,54.57,54.63,107850.0,46.4065,46.4575,46.3895,46.4405,107850.0
2018-05-11 12:50:00,54.64,54.66,54.61,54.63,81286.0,46.449,46.466,46.4235,46.4405,81286.0
2018-05-11 12:55:00,54.63,54.66,54.6,54.63,64849.0,46.4405,46.466,46.415,46.4405,64849.0
2018-05-11 13:00:00,54.62,54.64,54.56,54.58,125984.0,46.432,46.449,46.381,46.398,125984.0
2018-05-11 13:05:00,54.58,54.62,54.56,54.61,74431.0,46.398,46.432,46.381,46.4235,74431.0
2018-05-11 13:10:00,54.62,54.64,54.56,54.64,94427.0,46.432,46.449,46.381,46.449,94427.0
2018-05-11 13:15:00,54.64,54.7,54.6,54.62,87203.0,46.449,46.5,46.415,46.432,87203.0
2018-05-11 13:20:00,54.61,54.65,54.6,54.61,41603.0,46.4235,46.4575,46.415,46.4235,41603.0
2018-05-11 13:25:00,54.6,54.67,54.6,54.65,86551.0,46.415,46.4745,46.415,46.4575,86551.0
2018-05-11 13:30:00,54.64,54.66,54.6,54.62,48173.0,46.449,46.466,46.415,46.432,48173.0
2018-05-11 13:35:00,54.62,54.63,54.53,54.55,69584.0,46.432,46.4405,46.3555,46.3725,69584.0
2018-05-11 13:40:00,54.55,54.58,54.53,54.54,89222.0,46.3725,46.398,46.3555,46.364,89222.0
2018-05-11 13:45:00,54.55,54.59,54.54,54.58,67821.0,46.3725,46.4065,46.364,46.398,67821.0
2018-05-11 13:50:00,54.58,54.65,54.55,54.63,55008.0,46.398,46.4575,46.3725,46.4405,55008.0
2018-05-11 13:55:00,54.64,54.66,54.58,54.59,58888.0,46.449,46.466,46.398,46.4065,58888.0
2018-05-11 14:00:00,54.6,54.62,54.54,54.56,70103.0,46.415,46.432,46.364,46.381,70103.0
2018-05-11 14:05:00,54.55,54.59,54.52,54.52,81163.0,46.3725,46.4065,46.347,46.347,81163.0
2018-05-11 14:10:00,54.52,54.55,54.47,54.5,146919.0,46.347,46.3725,46.3045,46.33,146919.0
2018-05-11 14:15:00,54.51,54.6,54.49,54.57,122622.0,46.3385,46.415,46.3215,46.3895,122622.0
2018-05-11 14:20:00,54.57,54.6,54.55,54.56,56547.0,46.3895,46.415,46.3725,46.381,56547.0
2018-05-11 14:25:00,54.55,54.56,54.51,54.52,70278.0,46.3725,46.381,46.3385,46.347,70278.0
2018-05-11 14:30:00,54.51,54.53,54.48,54.51,86013.0,46.3385,46.3555,46.313,46.3385,86013.0
2018-05-11 14:35:00,54.51,54.55,54.47,54.53,58413.0,46.3385,46.3725,46.3045,46.3555,58413.0
2018-05-11 14:40:00,54.53,54.54,54.44,54.47,87514.0,46.3555,46.364,46.279,46.3045,87514.0
2018-05-11 14:45:00,54.47,54.57,54.46,54.55,103398.0,46.3045,46.3895,46.296,46.3725,103398.0
2018-05-11 14:50:00,54.55,54.56,54.47,54.48,49775.0,46.3725,46.381,46.3045,46.313,49775.0
2018-05-11 14:55:00,54.48,54.53,54.43,54.53,91196.0,46.313,46.3555,46.2705,46.3555,91196.0
2018-05-11 15:00:00,54.52,54.57,54.51,54.54,79653.0,46.347,46.3895,46.3385,46.364,79653.0
2018-05-11 15:05:00,54.54,54.61,54.52,54.58,126778.0,46.364,46.4235,46.347,46.398,126778.0
2018-05-11 15:10:00,54.57,54.59,54.51,54.52,74127.0,46.3895,46.4065,46.3385,46.347,74127.0
2018-05-11 15:15:00,54.53,54.54,54.47,54.54,67425.0,46.3555,46.364,46.3045,46.364,67425.0
2018-05-11 15:20:00,54.53,54.57,54.51,54.55,108049.0,46.3555,46.3895,46.3385,46.3725,108049.0
2018-05-11 15:25:00,54.55,54.58,54.54,54.57,67870.0,46.3725,46.398,46.364,46.3895,67870.0
2018-05-11 15:30:00,54.56,54.6,54.54,54.6,97285.0,46.381,46.415,46.364,46.415,97285.0
2018-05-11 15:35:00,54.59,54.71,54.59,54.71,175864.0,46.4065,46.5086,46.4065,46.5086,175864.0
2018-05-11 15:40:00,54.71,54.71,54.61,54.62,96736.0,46.5086,46.5086,46.4235,46.432,96736.0
2018-05-11 15:45:00,54.62,54.71,54.61,54.65,257161.0,46.432,46.5086,46.4235,46.4575,257161.0
2018-05-11 15:50:00,54.65,54.71,54.59,54.6,222704.0,46.4575,46.5086,46.4065,46.415,222704.0
2018-05-11 15:55:00,54.6,54.68,54.56,54.68,697935.0,46.415,46.483,46.381,46.483,697935.0
2018-05-14 09:30:00,54.88,54.96,54.74,54.87,621558.0,46.6531,46.7211,46.5341,46.6446,621558.0
2018-05-14 09:35:00,54.88,55.01,54.83,54.93,403654.0,46.6531,46.7636,46.6106,46.6956,403654.0
2018-05-14 09:40:00,54.94,55.25,54.93,55.23,345879.0,46.7041,46.9676,46.6956,46.9506,345879.0
2018-05-14 09:45:00,55.23,55.24,55.04,55.05,320764.0,46.9506,46.9591,46.7891,46.7976,320764.0
2018-05-14 09:50:00,55.07,55.1,54.93,54.96,186868.0,46.8146,46.8401,46.6956,46.7211,186868.0
2018-05-14 09:55:00,54.96,55.0,54.91,54.94,192550.0,46.7211,46.7551,46.6786,46.7041,192550.0
2018-05-14 10:00:00,54.94,55.11,54.94,55.01,195790.0,46.7041,46.8486,46.7041,46.7636,195790.0
2018-05-14 10:05:00,55.01,55.02,54.93,55.01,129603.0,46.7636,46.7721,46.6956,46.7636,129603.0
2018-05-14 10:10:00,55.01,55.08,54.97,54.99,159683.0,46.7636,46.8231,46.7296,46.7466,159683.0
2018-05-14 10:15:00,54.98,55.01,54.89,54.91,145563.0,46.7381,46.7636,46.6616,46.6786,145563.0
2018-05-14 10:20:00,54.91,55.01,54.89,54.97,115130.0,46.6786,46.7636,46.6616,46.7296,115130.0
2018-05-14 10:25:00,54.97,55.0,54.91,54.98,100059.0,46.7296,46.7551,46.6786,46.7381,100059.0
2018-05-14 10:30:00,54.98,55.06,54.96,55.04,111639.0,46.7381,46.8061,46.7211,46.7891,111639.0
2018-05-14 10:35:00,55.04,55.07,54.97,54.99,115120.0,46.7891,46.8146,46.7296,46.7466,115120.0
2018-05-14 10:40:00,54.99,55.08,54.99,55.02,84376.0,46.7466,46.8231,46.7466,46.7721,84376.0
2018-05-14 10:45:00,55.02,55.06,55.0,55.01,72975.0,46.7721,46.8061,46.7551,46.7636,72975.0
2018-05-14 10:50:00,55.01,55.03,54.92,54.96,122834.0,46.7636,46.7806,46.6871,46.7211,122834.0
2018-05-14 10:55:00,54.96,54.96,54.86,54.87,175537.0,46.7211,46.7211,46.6361,46.6446,175537.0
2018-05-14 11:00:00,54.87,55.01,54.84,55.0,187635.0,46.6446,46.7636,46.6191,46.7551,187635.0
2018-05-14 11:05:00,55.0,55.04,54.98,55.0,77492.0,46.7551,46.7891,46.7381,46.7551,77492.0
2018-05-14 11:10:00,55.0,55.09,54.95,55.06,141733.0,46.7551,46.8316,46.7126,46.8061,141733.0
2018-05-14 11:15:00,55.07,55.14,55.07,55.13,141911.0,46.8146,46.8741,46.8146,46.8656,141911.0
2018-05-14 11:20:00,55.13,55.15,55.05,55.07,99546.0,46.8656,46.8826,46.7976,46.8146,99546.0
2018-05-14 11:25:00,55.07,55.07,55.01,55.05,61121.0,46.8146,46.8146,46.7636,46.7976,61121.0
2018-05-14 11:30:00,55.05,55.15,55.04,55.14,64933.0,46.7976,46.8826,46.7891,46.8741,64933.0
2018-05-14 11:35:00,55.13,55.16,55.11,55.11,103796.0,46.8656,46.8911,46.8486,46.8486,103796.0
2018-05-14 11:40:00,55.11,55.11,55.0,55.04,119333.0,46.8486,46.8486,46.7551,46.7891,119333.0
2018-05-14 11:45:00,55.04,55.1,54.98,55.09,127994.0,46.7891,46.8401,46.7381,46.8316,127994.0
2018-05-14 11:50:00,55.08,55.1,55.03,55.05,116346.0,46.8231,46.8401,46.7806,46.7976,116346.0
2018-05-14 11:55:00,55.05,55.07,55.02,55.04,68397.0,46.7976,46.8146,46.7721,46.7891,68397.0
2018-05-14 12:00:00,55.04,55.14,55.01,55.03,175450.0,46.7891,46.8741,46.7636,46.7806,175450.0
2018-05-14 12:05:00,55.04,55.13,55.0,55.13,141434.0,46.7891,46.8656,46.7551,46.8656,141434.0
2018-05-14 12:10:00,55.13,55.19,55.11,55.16,160489.0,46.8656,46.9166,46.8486,46.8911,160489.0
2018-05-14 12:15:00,55.16,55.18,55.08,55.1,81999.0,46.8911,46.9081,46.8231,46.8401,81999.0
2018-05-14 12:20:00,55.1,55.16,55.09,55.14,143858.0,46.8401,46.8911,46.8316,46.8741,143858.0
2018-05-14 12:25:00,55.15,55.16,55.11,55.16,75364.0,46.8826,46.8911,46.8486,46.8911,75364.0
2018-05-14 12:30:00,55.15,55.22,55.13,55.22,123862.0,46.8826,46.9421,46.8656,46.9421,123862.0
2018-05-14 12:35:00,55.22,55.22,55.2,55.2,127199.0,46.9421,46.9421,46.9251,46.9251,127199.0
2018-05-14 12:40:00,55.2,55.21,55.12,55.18,126076.0,46.9251,46.9336,46.8571,46.9081,126076.0
2018-05-14 12:45:00,55.18,55.21,55.06,55.07,102886.0,46.9081,46.9336,46.8061,46.8146,102886.0
2018-05-14 12:50:00,55.07,55.12,55.06,55.08,81521.0,46.8146,46.8571,46.8061,46.8231,81521.0
2018-05-14 12:55:00,55.08,55.09,54.99,54.99,213187.0,46.8231,46.8316,46.7466,46.7466,213187.0
2018-05-14 13:00:00,54.99,55.0,54.89,54.94,358613.0,46.7466,46.7551,46.6616,46.7041,358613.0
2018-05-14 13:05:00,54.95,54.97,54.92,54.93,230103.0,46.7126,46.7296,46.6871,46.6956,230103.0
2018-05-14 13:10:00,54.93,54.99,54.93,54.98,90421.0,46.6956,46.7466,46.6956,46.7381,90421.0
2018-05-14 13:15:00,54.98,54.99,54.84,54.85,122405.0,46.7381,46.7466,46.6191,46.6276,122405.0
2018-05-14 13:20:00,54.85,54.99,54.76,54.96,264343.0,46.6276,46.7466,46.5511,46.7211,264343.0
2018-05-14 13:25:00,54.96,54.97,54.88,54.95,94059.0,46.7211,46.7296,46.6531,46.7126,94059.0
2018-05-14 13:30:00,54.95,54.96,54.85,54.94,99069.0,46.7126,46.7211,46.6276,46.7041,99069.0
2018-05-14 13:35:00,54.94,55.02,54.93,55.01,66205.0,46.7041,46.7721,46.6956,46.7636,66205.0
2018-05-14 13:40:00,55.01,55.04,54.97,54.97,59740.0,46.7636,46.7891,46.7296,46.7296,59740.0
2018-05-14 13:45:00,54.97,55.01,54.95,54.96,76585.0,46.7296,46.7636,46.7126,46.7211,76585.0
2018-05-14 13:50:00,54.97,55.05,54.95,55.03,122751.0,46.7296,46.7976,46.7126,46.7806,122751.0
2018-05-14 13:55:00,55.03,55.04,54.98,55.01,108348.0,46.7806,46.7891,46.7381,46.7636,108348.0
2018-05-14 14:00:00,55.01,55.03,54.93,54.97,64290.0,46.7636,46.7806,46.6956,46.7296,64290.0
2018-05-14 14:05:00,54.97,55.0,54.83,54.84,107812.0,46.7296,46.7551,46.6106,46.6191,107812.0
2018-05-14 14:10:00,54.83,54.88,54.8,54.82,93378.0,46.6106,46.6531,46.5851,46.6021,93378.0
2018-05-14 14:15:00,54.83,54.87,54.78,54.87,116891.0,46.6106,46.6446,46.5681,46.6446,116891.0
2018-05-14 14:20:00,54.86,54.94,54.85,54.93,75822.0,46.6361,46.7041,46.6276,46.6956,75822.0
2018-05-14 14:25:00,54.94,55.0,54.91,54.98,96375.0,46.7041,46.7551,46.6786,46.7381,96375.0
2018-05-14 14:30:00,54.98,55.03,54.97,55.0,69731.0,46.7381,46.7806,46.7296,46.7551,69731.0
2018-05-14 14:35:00,55.01,55.08,55.0,55.08,97345.0,46.7636,46.8231,46.7551,46.8231,97345.0
2018-05-14 14:40:00,55.08,55.08,54.94,54.98,80175.0,46.8231,46.8231,46.7041,46.7381,80175.0
2018-05-14 14:45:00,54.98,54.99,54.9,54.93,115543.0,46.7381,46.7466,46.6701,46.6956,115543.0
2018-05-14 14:50:00,54.93,55.05,54.9,55.04,133229.0,46.6956,46.7976,46.6701,46.7891,133229.0
2018-05-14 14:55:00,55.04,55.05,55.01,55.03,79463.0,46.7891,46.7976,46.7636,46.7806,79463.0
2018-05-14 15:00:00,55.04,55.06,55.0,55.0,68513.0,46.7891,46.8061,46.7551,46.7551,68513.0
2018-05-14 15:05:00,55.0,55.02,54.94,55.02,81017.0,46.7551,46.7721,46.7041,46.7721,81017.0
2018-05-14 15:10:00,55.01,55.05,54.99,55.01,118689.0,46.7636,46.7976,46.7466,46.7636,118689.0
2018-05-14 15:15:00,55.0,55.0,54.92,54.92,101530.0,46.7551,46.7551,46.6871,46.6871,101530.0
2018-05-14 15:20:00,54.92,54.96,54.9,54.91,97542.0,46.6871,46.7211,46.6701,46.6786,97542.0
2018-05-14 15:25:00,54.91,54.94,54.89,54.9,135344.0,46.6786,46.7041,46.6616,46.6701,135344.0
2018-05-14 15:30:00,54.9,54.93,54.86,54.87,144061.0,46.6701,46.6956,46.6361,46.6446,144061.0
2018-05-14 15:35:00,54.88,54.94,54.86,54.91,134728.0,46.6531,46.7041,46.6361,46.6786,134728.0
2018-05-14 15:40:00,54.91,54.95,54.89,54.95,137353.0,46.6786,46.7126,46.6616,46.7126,137353.0
2018-05-14 15:45:00,54.94,54.94,54.85,54.88,216622.0,46.7041,46.7041,46.6276,46.6531,216622.0
2018-05-14 15:50:00,54.88,54.91,54.84,54.85,307266.0,46.6531,46.6786,46.6191,46.6276,307266.0
2018-05-14 15:55:00,54.84,54.94,54.83,54.93,837175.0,46.6191,46.7041,46.6106,46.6956,837175.0
2018-05-15 09:30:00,54.59,54.75,54.37,54.39,615961.0,46.4065,46.5426,46.2195,46.2365,615961.0
2018-05-15 09:35:00,54.38,54.58,54.31,54.33,370864.0,46.228,46.398,46.1685,46.1855,370864.0
2018-05-15 09:40:00,54.32,54.34,54.19,54.26,430927.0,46.177,46.194,46.0665,46.126,430927.0
2018-05-15 09:45:00,54.26,54.29,53.97,54.02,477578.0,46.126,46.1515,45.8795,45.922,477578.0
2018-05-15 09:50:00,54.02,54.03,53.86,53.93,444247.0,45.922,45.9305,45.786,45.8455,444247.0
2018-05-15 09:55:00,53.94,53.95,53.78,53.8,399251.0,45.854,45.8625,45.718,45.735,399251.0
2018-05-15 10:00:00,53.8,53.96,53.72,53.87,405027.0,45.735,45.871,45.667,45.7945,405027.0
2018-05-15 10:05:00,53.87,53.94,53.78,53.8,295573.0,45.7945,45.854,45.718,45.735,295573.0
2018-05-15 10:10:00,53.8,54.06,53.78,54.05,262471.0,45.735,45.956,45.718,45.9475,262471.0
2018-05-15 10:15:00,54.05,54.05,53.93,54.02,190620.0,45.9475,45.9475,45.8455,45.922,190620.0
2018-05-15 10:20:00,54.02,54.11,53.98,54.08,312357.0,45.922,45.9985,45.888,45.973,312357.0
2018-05-15 10:25:00,54.08,54.1,54.02,54.03,147466.0,45.973,45.99,45.922,45.9305,147466.0
2018-05-15 10:30:00,54.03,54.12,53.97,54.07,152261.0,45.9305,46.007,45.8795,45.9645,152261.0
2018-05-15 10:35:00,54.08,54.16,54.07,54.11,185794.0,45.973,46.041,45.9645,45.9985,185794.0
2018-05-15 10:40:00,54.1,54.11,53.97,53.98,169191.0,45.99,45.9985,45.8795,45.888,169191.0
2018-05-15 10:45:00,53.97,54.05,53.95,53.96,162895.0,45.8795,45.9475,45.8625,45.871,162895.0
2018-05-15 10:50:00,53.96,54.02,53.9,53.91,177305.0,45.871,45.922,45.82,45.8285,177305.0
2018-05-15 10:55:00,53.9,54.0,53.83,53.89,186445.0,45.82,45.905,45.7605,45.8115,186445.0
2018-05-15 11:00:00,53.89,54.01,53.88,53.89,104530.0,45.8115,45.9135,45.803,45.8115,104530.0
2018-05-15 11:05:00,53.89,53.99,53.81,53.86,187299.0,45.8115,45.8965,45.7435,45.786,187299.0
2018-05-15 11:10:00,53.85,53.86,53.73,53.74,173719.0,45.7775,45.786,45.6755,45.684,173719.0
2018-05-15 11:15:00,53.74,53.87,53.73,53.86,116982.0,45.684,45.7945,45.6755,45.786,116982.0
2018-05-15 11:20:00,53.86,53.94,53.82,53.9,189389.0,45.786,45.854,45.752,45.82,189389.0
2018-05-15 11:25:00,53.9,53.9,53.79,53.8,146338.0,45.82,45.82,45.7265,45.735,146338.0
2018-05-15 11:30:00,53.8,53.86,53.65,53.66,447547.0,45.735,45.786,45.6075,45.616,447547.0
2018-05-15 11:35:00,53.66,53.75,53.65,53.73,201890.0,45.616,45.6925,45.6075,45.6755,201890.0
2018-05-15 11:40:00,53.72,53.79,53.65,53.76,174794.0,45.667,45.7265,45.6075,45.701,174794.0
2018-05-15 11:45:00,53.77,53.8,53.72,53.79,158830.0,45.7095,45.735,45.667,45.7265,158830.0
2018-05-15 11:50:00,53.79,53.83,53.75,53.79,159088.0,45.7265,45.7605,45.6925,45.7265,159088.0
2018-05-15 11:55:00,53.79,53.83,53.65,53.69,186219.0,45.7265,45.7605,45.6075,45.6415,186219.0
2018-05-15 12:00:00,53.7,53.71,53.61,53.64,216827.0,45.65,45.6585,45.5734,45.599,216827.0
2018-05-15 12:05:00,53.64,53.69,53.57,53.69,209311.0,45.599,45.6415,45.5394,45.6415,209311.0
2018-05-15 12:10:00,53.68,53.71,53.58,53.64,224197.0,45.633,45.6585,45.5479,45.599,224197.0
2018-05-15 12:15:00,53.64,53.69,53.62,53.66,121381.0,45.599,45.6415,45.5819,45.616,121381.0
2018-05-15 12:20:00,53.66,53.7,53.6,53.66,169342.0,45.616,45.65,45.5649,45.616,169342.0
2018-05-15 12:25:00,53.66,53.68,53.61,53.67,101397.0,45.616,45.633,45.5734,45.6245,101397.0
2018-05-15 12:30:00,53.66,53.76,53.65,53.73,171979.0,45.616,45.701,45.6075,45.6755,171979.0
2018-05-15 12:35:00,53.73,53.74,53.67,53.73,82795.0,45.6755,45.684,45.6245,45.6755,82795.0
2018-05-15 12:40:00,53.72,53.73,53.67,53.73,94724.0,45.667,45.6755,45.6245,45.6755,94724.0
2018-05-15 12:45:00,53.73,53.83,53.72,53.8,163977.0,45.6755,45.7605,45.667,45.735,163977.0
2018-05-15 12:50:00,53.8,53.8,53.72,53.73,145277.0,45.735,45.735,45.667,45.6755,145277.0
2018-05-15 12:55:00,53.73,53.8,53.67,53.69,190020.0,45.6755,45.735,45.6245,45.6415,190020.0
2018-05-15 13:00:00,53.69,53.74,53.66,53.7,121108.0,45.6415,45.684,45.616,45.65,121108.0
2018-05-15 13:05:00,53.69,53.69,53.61,53.64,97032.0,45.6415,45.6415,45.5734,45.599,97032.0
2018-05-15 13:10:00,53.64,53.7,53.64,53.66,76627.0,45.599,45.65,45.599,45.616,76627.0
2018-05-15 13:15:00,53.65,53.7,53.62,53.69,100793.0,45.6075,45.65,45.5819,45.6415,100793.0
2018-05-15 13:20:00,53.69,53.72,53.62,53.64,103796.0,45.6415,45.667,45.5819,45.599,103796.0
2018-05-15 13:25:00,53.64,53.74,53.64,53.65,89842.0,45.599,45.684,45.599,45.6075,89842.0
2018-05-15 13:30:00,53.65,53.71,53.64,53.65,117243.0,45.6075,45.6585,45.599,45.6075,117243.0
2018-05-15 13:35:00,53.67,53.7,53.65,53.67,62338.0,45.6245,45.65,45.6075,45.6245,62338.0
2018-05-15 13:40:00,53.66,53.75,53.65,53.73,77980.0,45.616,45.6925,45.6075,45.6755,77980.0
2018-05-15 13:45:00,53.74,53.81,53.74,53.81,111859.0,45.684,45.7435,45.684,45.7435,111859.0
2018-05-15 13:50:00,53.81,53.83,53.78,53.8,77338.0,45.7435,45.7605,45.718,45.735,77338.0
2018-05-15 13:55:00,53.81,53.82,53.61,53.64,300400.0,45.7435,45.752,45.5734,45.599,300400.0
2018-05-15 14:00:00,53.63,53.68,53.56,53.68,228047.0,45.5905,45.633,45.5309,45.633,228047.0
2018-05-15 14:05:00,53.68,53.71,53.64,53.71,89034.0,45.633,45.6585,45.599,45.6585,89034.0
2018-05-15 14:10:00,53.7,53.79,53.69,53.72,124439.0,45.65,45.7265,45.6415,45.667,124439.0
2018-05-15 14:15:00,53.72,53.78,53.69,53.76,134733.0,45.667,45.718,45.6415,45.701,134733.0
2018-05-15 14:20:00,53.76,53.81,53.71,53.76,99540.0,45.701,45.7435,45.6585,45.701,99540.0
2018-05-15 14:25:00,53.77,53.86,53.67,53.79,193661.0,45.7095,45.786,45.6245,45.7265,193661.0
2018-05-15 14:30:00,53.8,53.92,53.77,53.87,163003.0,45.735,45.837,45.7095,45.7945,163003.0
2018-05-15 14:35:00,53.89,53.95,53.83,53.85,157150.0,45.8115,45.8625,45.7605,45.7775,157150.0
2018-05-15 14:40:00,53.85,53.92,53.84,53.91,107949.0,45.7775,45.837,45.769,45.8285,107949.0
2018-05-15 14:45:00,53.91,53.92,53.79,53.8,176095.0,45.8285,45.837,45.7265,45.735,176095.0
2018-05-15 14:50:00,53.81,53.89,53.81,53.89,91132.0,45.7435,45.8115,45.7435,45.8115,91132.0
2018-05-15 14:55:00,53.9,53.91,53.77,53.82,133405.0,45.82,45.8285,45.7095,45.752,133405.0
2018-05-15 15:00:00,53.83,53.87,53.76,53.84,123884.0,45.7605,45.7945,45.701,45.769,123884.0
2018-05-15 15:05:00,53.84,53.84,53.78,53.8,116141.0,45.769,45.769,45.718,45.735,116141.0
2018-05-15 15:10:00,53.8,53.83,53.76,53.79,126679.0,45.735,45.7605,45.701,45.7265,126679.0
2018-05-15 15:15:00,53.79,53.81,53.73,53.77,203770.0,45.7265,45.7435,45.6755,45.7095,203770.0
2018-05-15 15:20:00,53.78,53.81,53.69,53.71,210269.0,45.718,45.7435,45.6415,45.6585,210269.0
2018-05-15 15:25:00,53.71,53.76,53.67,53.73,166349.0,45.6585,45.701,45.6245,45.6755,166349.0
2018-05-15 15:30:00,53.73,53.82,53.71,53.79,152454.0,45.6755,45.752,45.6585,45.7265,152454.0
2018-05-15 15:35:00,53.79,53.84,53.78,53.84,169610.0,45.7265,45.769,45.718,45.769,169610.0
2018-05-15 15:40:00,53.84,53.86,53.78,53.85,226778.0,45.769,45.786,45.718,45.7775,226778.0
2018-05-15 15:45:00,53.85,53.86,53.78,53.79,230203.0,45.7775,45.786,45.718,45.7265,230203.0
2018-05-15 15:50:00,53.79,53.92,53.79,53.89,513588.0,45.7265,45.837,45.7265,45.8115,513588.0
2018-05-15 15:55:00,53.89,53.95,53.81,53.91,871559.0,45.8115,45.8625,45.7435,45.8285,871559.0
2018-05-16 09:30:00,54.17,54.3,54.02,54.26,618075.0,46.0495,46.16,45.922,46.126,618075.0
2018-05-16 09:35:00,54.26,54.31,54.06,54.13,288329.0,46.126,46.1685,45.956,46.0155,288329.0
2018-05-16 09:40:00,54.14,54.15,54.0,54.03,180074.0,46.024,46.0325,45.905,45.9305,180074.0
2018-05-16 09:45:00,54.03,54.1,53.99,54.05,258739.0,45.9305,45.99,45.8965,45.9475,258739.0
2018-05-16 09:50:00,54.06,54.21,54.06,54.16,225034.0,45.956,46.0835,45.956,46.041,225034.0
2018-05-16 09:55:00,54.17,54.31,54.15,54.3,204218.0,46.0495,46.1685,46.0325,46.16,204218.0
2018-05-16 10:00:00,54.31,54.37,54.23,54.27,281100.0,46.1685,46.2195,46.1005,46.1345,281100.0
2018-05-16 10:05:00,54.27,54.32,54.16,54.18,139028.0,46.1345,46.177,46.041,46.058,139028.0
2018-05-16 10:10:00,54.19,54.24,54.16,54.18,205715.0,46.0665,46.109,46.041,46.058,205715.0
2018-05-16 10:15:00,54.19,54.26,54.17,54.22,127064.0,46.0665,46.126,46.0495,46.092,127064.0
2018-05-16 10:20:00,54.22,54.23,54.12,54.18,136876.0,46.092,46.1005,46.007,46.058,136876.0
2018-05-16 10:25:00,54.18,54.22,54.13,54.13,123425.0,46.058,46.092,46.0155,46.0155,123425.0
2018-05-16 10:30:00,54.14,54.21,54.1,54.17,122805.0,46.024,46.0835,45.99,46.0495,122805.0
2018-05-16 10:35:00,54.18,54.23,54.16,54.18,127201.0,46.058,46.1005,46.041,46.058,127201.0
2018-05-16 10:40:00,54.17,54.22,54.12,54.14,194412.0,46.0495,46.092,46.007,46.024,194412.0
2018-05-16 10:45:00,54.14,54.17,54.09,54.16,141361.0,46.024,46.0495,45.9815,46.041,141361.0
2018-05-16 10:50:00,54.15,54.21,54.07,54.11,99911.0,46.0325,46.0835,45.9645,45.9985,99911.0
2018-05-16 10:55:00,54.1,54.14,54.05,54.11,90360.0,45.99,46.024,45.9475,45.9985,90360.0
2018-05-16 11:00:00,54.11,54.11,53.98,54.04,197759.0,45.9985,45.9985,45.888,45.939,197759.0
2018-05-16 11:05:00,54.04,54.1,54.02,54.05,129512.0,45.939,45.99,45.922,45.9475,129512.0
2018-05-16 11:10:00,54.06,54.08,53.98,54.01,135888.0,45.956,45.973,45.888,45.9135,135888.0
2018-05-16 11:15:00,54.01,54.06,54.0,54.05,117415.0,45.9135,45.956,45.905,45.9475,117415.0
2018-05-16 11:20:00,54.05,54.11,54.04,54.07,229430.0,45.9475,45.9985,45.939,45.9645,229430.0
2018-05-16 11:25:00,54.07,54.08,53.95,54.0,256390.0,45.9645,45.973,45.8625,45.905,256390.0
2018-05-16 11:30:00,54.0,54.08,54.0,54.08,116979.0,45.905,45.973,45.905,45.973,116979.0
2018-05-16 11:35:00,54.07,54.11,54.05,54.08,112036.0,45.9645,45.9985,45.9475,45.973,112036.0
2018-05-16 11:40:00,54.08,54.13,54.07,54.13,107933.0,45.973,46.0155,45.9645,46.0155,107933.0
2018-05-16 11:45:00,54.13,54.14,54.09,54.1,106776.0,46.0155,46.024,45.9815,45.99,106776.0
2018-05-16 11:50:00,54.1,54.14,54.07,54.14,127341.0,45.99,46.024,45.9645,46.024,127341.0
2018-05-16 11:55:00,54.14,54.15,54.09,54.11,105899.0,46.024,46.0325,45.9815,45.9985,105899.0
2018-05-16 12:00:00,54.12,54.2,54.12,54.18,173683.0,46.007,46.075,46.007,46.058,173683.0
2018-05-16 12:05:00,54.17,54.34,54.16,54.34,226683.0,46.0495,46.194,46.041,46.194,226683.0
2018-05-16 12:10:00,54.34,54.36,54.3,54.33,96943.0,46.194,46.211,46.16,46.1855,96943.0
2018-05-16 12:15:00,54.33,54.36,54.29,54.3,82779.0,46.1855,46.211,46.1515,46.16,82779.0
2018-05-16 12:20:00,54.3,54.31,54.23,54.29,77921.0,46.16,46.1685,46.1005,46.1515,77921.0
2018-05-16 12:25:00,54.29,54.33,54.27,54.33,82063.0,46.1515,46.1855,46.1345,46.1855,82063.0
2018-05-16 12:30:00,54.33,54.44,54.32,54.41,166872.0,46.1855,46.279,46.177,46.2535,166872.0
2018-05-16 12:35:00,54.42,54.44,54.38,54.41,66783.0,46.262,46.279,46.228,46.2535,66783.0
2018-05-16 12:40:00,54.41,54.43,54.38,54.38,91147.0,46.2535,46.2705,46.228,46.228,91147.0
2018-05-16 12:45:00,54.39,54.42,54.36,54.41,154792.0,46.2365,46.262,46.211,46.2535,154792.0
2018-05-16 12:50:00,54.41,54.44,54.4,54.41,63501.0,46.2535,46.279,46.245,46.2535,63501.0
2018-05-16 12:55:00,54.41,54.48,54.37,54.48,125795.0,46.2535,46.313,46.2195,46.313,125795.0
2018-05-16 13:00:00,54.48,54.55,54.47,54.55,209967.0,46.313,46.3725,46.3045,46.3725,209967.0
2018-05-16 13:05:00,54.55,54.55,54.46,54.48,68232.0,46.3725,46.3725,46.296,46.313,68232.0
2018-05-16 13:10:00,54.48,54.48,54.37,54.42,96103.0,46.313,46.313,46.2195,46.262,96103.0
2018-05-16 13:15:00,54.42,54.44,54.38,54.41,83557.0,46.262,46.279,46.228,46.2535,83557.0
2018-05-16 13:20:00,54.4,54.47,54.39,54.4,84916.0,46.245,46.3045,46.2365,46.245,84916.0
2018-05-16 13:25:00,54.4,54.42,54.39,54.4,80859.0,46.245,46.262,46.2365,46.245,80859.0
2018-05-16 13:30:00,54.4,54.46,54.38,54.4,86605.0,46.245,46.296,46.228,46.245,86605.0
2018-05-16 13:35:00,54.4,54.44,54.39,54.4,53130.0,46.245,46.279,46.2365,46.245,53130.0
2018-05-16 13:40:00,54.4,54.46,54.38,54.4,83117.0,46.245,46.296,46.228,46.245,83117.0
2018-05-16 13:45:00,54.4,54.44,54.38,54.42,65344.0,46.245,46.279,46.228,46.262,65344.0
2018-05-16 13:50:00,54.42,54.45,54.4,54.43,66898.0,46.262,46.2875,46.245,46.2705,66898.0
2018-05-16 13:55:00,54.43,54.47,54.42,54.45,62354.0,46.2705,46.3045,46.262,46.2875,62354.0
2018-05-16 14:00:00,54.45,54.51,54.44,54.49,64446.0,46.2875,46.3385,46.279,46.3215,64446.0
2018-05-16 14:05:00,54.5,54.51,54.46,54.47,50684.0,46.33,46.3385,46.296,46.3045,50684.0
2018-05-16 14:10:00,54.47,54.55,54.46,54.55,106618.0,46.3045,46.3725,46.296,46.3725,106618.0
2018-05-16 14:15:00,54.54,54.58,54.51,54.57,127608.0,46.364,46.398,46.3385,46.3895,127608.0
2018-05-16 14:20:00,54.57,54.59,54.5,54.52,110363.0,46.3895,46.4065,46.33,46.347,110363.0
2018-05-16 14:25:00,54.52,54.58,54.51,54.58,91738.0,46.347,46.398,46.3385,46.398,91738.0
2018-05-16 14:30:00,54.58,54.59,54.53,54.53,100086.0,46.398,46.4065,46.3555,46.3555,100086.0
2018-05-16 14:35:00,54.53,54.62,54.52,54.62,79813.0,46.3555,46.432,46.347,46.432,79813.0
2018-05-16 14:40:00,54.61,54.68,54.6,54.65,154149.0,46.4235,46.483,46.415,46.4575,154149.0
2018-05-16 14:45:00,54.65,54.66,54.6,54.61,107880.0,46.4575,46.466,46.415,46.4235,107880.0
2018-05-16 14:50:00,54.61,54.65,54.59,54.63,127415.0,46.4235,46.4575,46.4065,46.4405,127415.0
2018-05-16 14:55:00,54.64,54.7,54.63,54.68,116826.0,46.449,46.5,46.4405,46.483,116826.0
2018-05-16 15:00:00,54.68,54.7,54.55,54.59,179376.0,46.483,46.5,46.3725,46.4065,179376.0
2018-05-16 15:05:00,54.6,54.61,54.56,54.58,71774.0,46.415,46.4235,46.381,46.398,71774.0
2018-05-16 15:10:00,54.59,54.6,54.49,54.5,143631.0,46.4065,46.415,46.3215,46.33,143631.0
2018-05-16 15:15:00,54.49,54.53,54.47,54.49,122224.0,46.3215,46.3555,46.3045,46.3215,122224.0
2018-05-16 15:20:00,54.49,54.55,54.47,54.55,143072.0,46.3215,46.3725,46.3045,46.3725,143072.0
2018-05-16 15:25:00,54.55,54.56,54.52,54.54,139727.0,46.3725,46.381,46.347,46.364,139727.0
2018-05-16 15:30:00,54.54,54.56,54.49,54.55,222097.0,46.364,46.381,46.3215,46.3725,222097.0
2018-05-16 15:35:00,54.55,54.56,54.47,54.53,233357.0,46.3725,46.381,46.3045,46.3555,233357.0
2018-05-16 15:40:00,54.53,54.53,54.5,54.5,173939.0,46.3555,46.3555,46.33,46.33,173939.0
2018-05-16 15:45:00,54.5,54.51,54.38,54.38,287478.0,46.33,46.3385,46.228,46.228,287478.0
2018-05-16 15:50:00,54.39,54.56,54.38,54.55,347562.0,46.2365,46.381,46.228,46.3725,347562.0
2018-05-16 15:55:00,54.55,54.65,54.49,54.64,775210.0,46.3725,46.4575,46.3215,46.449,775210.0
2018-05-17 09:30:00,54.55,54.76,54.42,54.76,590226.0,46.3725,46.5511,46.262,46.5511,590226.0
2018-05-17 09:35:00,54.76,54.94,54.72,54.79,285595.0,46.5511,46.7041,46.5171,46.5766,285595.0
2018-05-17 09:40:00,54.8,54.86,54.63,54.65,232732.0,46.5851,46.6361,46.4405,46.4575,232732.0
2018-05-17 09:45:00,54.64,54.9,54.62,54.9,157863.0,46.449,46.6701,46.432,46.6701,157863.0
2018-05-17 09:50:00,54.9,54.99,54.85,54.9,267346.0,46.6701,46.7466,46.6276,46.6701,267346.0
2018-05-17 09:55:00,54.9,54.98,54.86,54.92,161801.0,46.6701,46.7381,46.6361,46.6871,161801.0
2018-05-17 10:00:00,54.92,55.0,54.88,54.98,171499.0,46.6871,46.7551,46.6531,46.7381,171499.0
2018-05-17 10:05:00,54.98,55.24,54.98,55.15,580575.0,46.7381,46.9591,46.7381,46.8826,580575.0
2018-05-17 10:10:00,55.15,55.18,55.1,55.11,165361.0,46.8826,46.9081,46.8401,46.8486,165361.0
2018-05-17 10:15:00,55.11,55.16,55.06,55.09,126221.0,46.8486,46.8911,46.8061,46.8316,126221.0
2018-05-17 10:20:00,55.09,55.16,55.03,55.05,201785.0,46.8316,46.8911,46.7806,46.7976,201785.0
2018-05-17 10:25:00,55.05,55.07,54.99,55.02,182072.0,46.7976,46.8146,46.7466,46.7721,182072.0
2018-05-17 10:30:00,55.02,55.13,54.99,55.13,111653.0,46.7721,46.8656,46.7466,46.8656,111653.0
2018-05-17 10:35:00,55.12,55.23,55.09,55.22,213173.0,46.8571,46.9506,46.8316,46.9421,213173.0
2018-05-17 10:40:00,55.22,55.32,55.19,55.29,319729.0,46.9421,47.0271,46.9166,47.0016,319729.0
2018-05-17 10:45:00,55.29,55.34,55.25,55.33,239541.0,47.0016,47.0441,46.9676,47.0356,239541.0
2018-05-17 10:50:00,55.34,55.42,55.29,55.41,332354.0,47.0441,47.1121,47.0016,47.1036,332354.0
2018-05-17 10:55:00,55.4,55.43,55.34,55.38,197885.0,47.0951,47.1206,47.0441,47.0781,197885.0
2018-05-17 11:00:00,55.38,55.4,55.33,55.39,267026.0,47.0781,47.0951,47.0356,47.0866,267026.0
2018-05-17 11:05:00,55.39,55.42,55.35,55.38,170226.0,47.0866,47.1121,47.0526,47.0781,170226.0
2018-05-17 11:10:00,55.37,55.44,55.32,55.33,162895.0,47.0696,47.1291,47.0271,47.0356,162895.0
2018-05-17 11:15:00,55.32,55.34,55.28,55.31,210701.0,47.0271,47.0441,46.9931,47.0186,210701.0
2018-05-17 11:20:00,55.31,55.33,55.24,55.26,129541.0,47.0186,47.0356,46.9591,46.9761,129541.0
2018-05-17 11:25:00,55.26,55.35,55.25,55.28,152819.0,46.9761,47.0526,46.9676,46.9931,152819.0
2018-05-17 11:30:00,55.29,55.33,55.25,55.27,87684.0,47.0016,47.0356,46.9676,46.9846,87684.0
2018-05-17 11:35:00,55.27,55.28,55.18,55.24,126203.0,46.9846,46.9931,46.9081,46.9591,126203.0
2018-05-17 11:40:00,55.23,55.26,55.18,55.21,108142.0,46.9506,46.9761,46.9081,46.9336,108142.0
2018-05-17 11:45:00,55.21,55.23,55.13,55.15,170457.0,46.9336,46.9506,46.8656,46.8826,170457.0
2018-05-17 11:50:00,55.16,55.16,55.08,55.08,115815.0,46.8911,46.8911,46.8231,46.8231,115815.0
2018-05-17 11:55:00,55.09,55.13,55.07,55.08,146857.0,46.8316,46.8656,46.8146,46.8231,146857.0
2018-05-17 12:00:00,55.08,55.13,55.03,55.09,247301.0,46.8231,46.8656,46.7806,46.8316,247301.0
2018-05-17 12:05:00,55.09,55.14,55.04,55.08,119456.0,46.8316,46.8741,46.7891,46.8231,119456.0
2018-05-17 12:10:00,55.08,55.18,55.08,55.15,142080.0,46.8231,46.9081,46.8231,46.8826,142080.0
2018-05-17 12:15:00,55.14,55.24,55.13,55.24,113633.0,46.8741,46.9591,46.8656,46.9591,113633.0
2018-05-17 12:20:00,55.24,55.26,55.21,55.23,85518.0,46.9591,46.9761,46.9336,46.9506,85518.0
2018-05-17 12:25:00,55.24,55.26,55.18,55.19,108222.0,46.9591,46.9761,46.9081,46.9166,108222.0
2018-05-17 12:30:00,55.18,55.24,55.15,55.22,74931.0,46.9081,46.9591,46.8826,46.9421,74931.0
2018-05-17 12:35:00,55.22,55.22,55.13,55.14,90376.0,46.9421,46.9421,46.8656,46.8741,90376.0
2018-05-17 12:40:00,55.14,55.14,54.92,54.96,226014.0,46.8741,46.8741,46.6871,46.7211,226014.0
2018-05-17 12:45:00,54.96,54.98,54.89,54.94,126798.0,46.7211,46.7381,46.6616,46.7041,126798.0
2018-05-17 12:50:00,54.94,54.96,54.89,54.93,102697.0,46.7041,46.7211,46.6616,46.6956,102697.0
2018-05-17 12:55:00,54.92,54.95,54.85,54.9,84226.0,46.6871,46.7126,46.6276,46.6701,84226.0
2018-05-17 13:00:00,54.91,54.96,54.89,54.95,95653.0,46.6786,46.7211,46.6616,46.7126,95653.0
2018-05-17 13:05:00,54.94,54.96,54.9,54.96,85573.0,46.7041,46.7211,46.6701,46.7211,85573.0
2018-05-17 13:10:00,54.95,54.96,54.8,54.84,176916.0,46.7126,46.7211,46.5851,46.6191,176916.0
2018-05-17 13:15:00,54.84,54.9,54.84,54.84,74100.0,46.6191,46.6701,46.6191,46.6191,74100.0
2018-05-17 13:20:00,54.84,54.93,54.84,54.9,55840.0,46.6191,46.6956,46.6191,46.6701,55840.0
2018-05-17 13:25:00,54.9,54.98,54.89,54.93,111502.0,46.6701,46.7381,46.6616,46.6956,111502.0
2018-05-17 13:30:00,54.94,54.95,54.91,54.94,44764.0,46.7041,46.7126,46.6786,46.7041,44764.0
2018-05-17 13:35:00,54.95,54.96,54.87,54.89,82806.0,46.7126,46.7211,46.6446,46.6616,82806.0
2018-05-17 13:40:00,54.89,54.91,54.78,54.8,85608.0,46.6616,46.6786,46.5681,46.5851,85608.0
2018-05-17 13:45:00,54.8,54.87,54.76,54.87,94959.0,46.5851,46.6446,46.5511,46.6446,94959.0
2018-05-17 13:50:00,54.87,54.95,54.72,54.76,249302.0,46.6446,46.7126,46.5171,46.5511,249302.0
2018-05-17 13:55:00,54.77,54.78,54.65,54.66,191065.0,46.5596,46.5681,46.4575,46.466,191065.0
2018-05-17 14:00:00,54.66,54.7,54.47,54.5,213687.0,46.466,46.5,46.3045,46.33,213687.0
2018-05-17 14:05:00,54.49,54.61,54.43,54.61,176707.0,46.3215,46.4235,46.2705,46.4235,176707.0
2018-05-17 14:10:00,54.61,54.69,54.58,54.66,131349.0,46.4235,46.4915,46.398,46.466,131349.0
2018-05-17 14:15:00,54.66,54.76,54.65,54.76,154458.0,46.466,46.5511,46.4575,46.5511,154458.0
2018-05-17 14:20:00,54.77,54.77,54.69,54.73,103422.0,46.5596,46.5596,46.4915,46.5256,103422.0
2018-05-17 14:25:00,54.73,54.79,54.72,54.76,71942.0,46.5256,46.5766,46.5171,46.5511,71942.0
2018-05-17 14:30:00,54.76,54.82,54.71,54.74,95997.0,46.5511,46.6021,46.5086,46.5341,95997.0
2018-05-17 14:35:00,54.75,54.77,54.68,54.71,92315.0,46.5426,46.5596,46.483,46.5086,92315.0
2018-05-17 14:40:00,54.71,54.83,54.71,54.79,98735.0,46.5086,46.6106,46.5086,46.5766,98735.0
2018-05-17 14:45:00,54.79,54.86,54.73,54.83,115431.0,46.5766,46.6361,46.5256,46.6106,115431.0
2018-05-17 14:50:00,54.84,54.86,54.79,54.84,78741.0,46.6191,46.6361,46.5766,46.6191,78741.0
2018-05-17 14:55:00,54.84,54.87,54.81,54.83,94761.0,46.6191,46.6446,46.5936,46.6106,94761.0
2018-05-17 15:00:00,54.84,54.92,54.81,54.9,153632.0,46.6191,46.6871,46.5936,46.6701,153632.0
2018-05-17 15:05:00,54.89,54.95,54.89,54.93,180698.0,46.6616,46.7126,46.6616,46.6956,180698.0
2018-05-17 15:10:00,54.92,54.94,54.79,54.85,114796.0,46.6871,46.7041,46.5766,46.6276,114796.0
2018-05-17 15:15:00,54.85,54.86,54.74,54.8,77486.0,46.6276,46.6361,46.5341,46.5851,77486.0
2018-05-17 15:20:00,54.79,54.88,54.79,54.83,81914.0,46.5766,46.6531,46.5766,46.6106,81914.0
2018-05-17 15:25:00,54.83,54.88,54.76,54.78,114071.0,46.6106,46.6531,46.5511,46.5681,114071.0
2018-05-17 15:30:00,54.78,54.81,54.75,54.81,85115.0,46.5681,46.5936,46.5426,46.5936,85115.0
2018-05-17 15:35:00,54.81,54.82,54.76,54.79,84286.0,46.5936,46.6021,46.5511,46.5766,84286.0
2018-05-17 15:40:00,54.79,54.88,54.73,54.84,156410.0,46.5766,46.6531,46.5256,46.6191,156410.0
2018-05-17 15:45:00,54.84,54.87,54.8,54.87,164198.0,46.6191,46.6446,46.5851,46.6446,164198.0
2018-05-17 15:50:00,54.87,54.87,54.72,54.77,298625.0,46.6446,46.6446,46.5171,46.5596,298625.0
2018-05-17 15:55:00,54.77,54.84,54.76,54.79,541837.0,46.5596,46.6191,46.5511,46.5766,541837.0
2018-05-18 09:30:00,54.39,54.54,54.08,54.1,1433783.0,46.2365,46.364,45.973,45.99,1433783.0
2018-05-18 09:35:00,54.09,54.21,53.96,54.18,432934.0,45.9815,46.0835,45.871,46.058,432934.0
2018-05-18 09:40:00,54.17,54.36,54.14,54.22,252140.0,46.0495,46.211,46.024,46.092,252140.0
2018-05-18 09:45:00,54.21,54.31,54.16,54.23,238038.0,46.0835,46.1685,46.041,46.1005,238038.0
2018-05-18 09:50:00,54.23,54.24,53.92,53.93,283602.0,46.1005,46.109,45.837,45.8455,283602.0
2018-05-18 09:55:00,53.93,54.06,53.92,54.05,302879.0,45.8455,45.956,45.837,45.9475,302879.0
2018-05-18 10:00:00,54.04,54.1,53.9,53.97,328303.0,45.939,45.99,45.82,45.8795,328303.0
2018-05-18 10:05:00,53.96,53.97,53.83,53.84,312265.0,45.871,45.8795,45.7605,45.769,312265.0
2018-05-18 10:10:00,53.85,53.88,53.63,53.81,586321.0,45.7775,45.803,45.5905,45.7435,586321.0
2018-05-18 10:15:00,53.81,53.81,53.64,53.7,346801.0,45.7435,45.7435,45.599,45.65,346801.0
2018-05-18 10:20:00,53.7,53.95,53.69,53.92,321105.0,45.65,45.8625,45.6415,45.837,321105.0
2018-05-18 10:25:00,53.93,53.94,53.78,53.82,162704.0,45.8455,45.854,45.718,45.752,162704.0
2018-05-18 10:30:00,53.82,53.82,53.66,53.69,241833.0,45.752,45.752,45.616,45.6415,241833.0
2018-05-18 10:35:00,53.69,53.69,53.52,53.56,329006.0,45.6415,45.6415,45.4969,45.5309,329006.0
2018-05-18 10:40:00,53.56,53.76,53.49,53.7,215118.0,45.5309,45.701,45.4714,45.65,215118.0
2018-05-18 10:45:00,53.71,53.87,53.68,53.8,419892.0,45.6585,45.7945,45.633,45.735,419892.0
2018-05-18 10:50:00,53.79,53.81,53.67,53.69,211135.0,45.7265,45.7435,45.6245,45.6415,211135.0
2018-05-18 10:55:00,53.7,53.71,53.51,53.53,413626.0,45.65,45.6585,45.4884,45.5054,413626.0
2018-05-18 11:00:00,53.54,53.69,53.52,53.68,414103.0,45.5139,45.6415,45.4969,45.633,414103.0
2018-05-18 11:05:00,53.68,53.76,53.64,53.74,249303.0,45.633,45.701,45.599,45.684,249303.0
2018-05-18 11:10:00,53.75,53.78,53.66,53.68,292340.0,45.6925,45.718,45.616,45.633,292340.0
2018-05-18 11:15:00,53.68,53.77,53.59,53.74,172548.0,45.633,45.7095,45.5564,45.684,172548.0
2018-05-18 11:20:00,53.75,53.87,53.74,53.85,169065.0,45.6925,45.7945,45.684,45.7775,169065.0
2018-05-18 11:25:00,53.84,53.9,53.79,53.88,129400.0,45.769,45.82,45.7265,45.803,129400.0
2018-05-18 11:30:00,53.88,53.91,53.78,53.79,221882.0,45.803,45.8285,45.718,45.7265,221882.0
2018-05-18 11:35:00,53.79,53.95,53.77,53.94,140015.0,45.7265,45.8625,45.7095,45.854,140015.0
2018-05-18 11:40:00,53.94,53.99,53.91,53.97,272345.0,45.854,45.8965,45.8285,45.8795,272345.0
2018-05-18 11:45:00,53.98,54.03,53.88,53.99,267937.0,45.888,45.9305,45.803,45.8965,267937.0
2018-05-18 11:50:00,54.0,54.06,53.95,54.06,94685.0,45.905,45.956,45.8625,45.956,94685.0
2018-05-18 11:55:00,54.06,54.11,54.01,54.05,234834.0,45.956,45.9985,45.9135,45.9475,234834.0
2018-05-18 12:00:00,54.04,54.05,53.91,53.91,230146.0,45.939,45.9475,45.8285,45.8285,230146.0
2018-05-18 12:05:00,53.9,53.99,53.83,53.85,256568.0,45.82,45.8965,45.7605,45.7775,256568.0
2018-05-18 12:10:00,53.86,53.92,53.82,53.86,115113.0,45.786,45.837,45.752,45.786,115113.0
2018-05-18 12:15:00,53.86,53.9,53.84,53.89,84384.0,45.786,45.82,45.769,45.8115,84384.0
2018-05-18 12:20:00,53.89,53.9,53.84,53.87,68039.0,45.8115,45.82,45.769,45.7945,68039.0
2018-05-18 12:25:00,53.87,53.91,53.83,53.85,221136.0,45.7945,45.8285,45.7605,45.7775,221136.0
2018-05-18 12:30:00,53.85,53.95,53.84,53.91,203794.0,45.7775,45.8625,45.769,45.8285,203794.0
2018-05-18 12:35:00,53.91,53.94,53.83,53.9,146965.0,45.8285,45.854,45.7605,45.82,146965.0
2018-05-18 12:40:00,53.91,53.97,53.88,53.96,83552.0,45.8285,45.8795,45.803,45.871,83552.0
2018-05-18 12:45:00,53.95,54.02,53.95,53.99,183872.0,45.8625,45.922,45.8625,45.8965,183872.0
2018-05-18 12:50:00,53.99,54.07,53.96,53.97,170977.0,45.8965,45.9645,45.871,45.8795,170977.0
2018-05-18 12:55:00,53.97,54.03,53.93,54.03,50618.0,45.8795,45.9305,45.8455,45.9305,50618.0
2018-05-18 13:00:00,54.02,54.03,53.93,53.98,57354.0,45.922,45.9305,45.8455,45.888,57354.0
2018-05-18 13:05:00,53.99,54.03,53.96,54.02,37422.0,45.8965,45.9305,45.871,45.922,37422.0
2018-05-18 13:10:00,54.03,54.03,54.0,54.03,86123.0,45.9305,45.9305,45.905,45.9305,86123.0
2018-05-18 13:15:00,54.03,54.1,54.02,54.09,110084.0,45.9305,45.99,45.922,45.9815,110084.0
2018-05-18 13:20:00,54.08,54.14,54.04,54.13,82348.0,45.973,46.024,45.939,46.0155,82348.0
2018-05-18 13:25:00,54.12,54.16,54.06,54.06,95071.0,46.007,46.041,45.956,45.956,95071.0
2018-05-18 13:30:00,54.06,54.07,53.99,53.99,129323.0,45.956,45.9645,45.8965,45.8965,129323.0
2018-05-18 13:35:00,53.99,54.01,53.95,53.99,118390.0,45.8965,45.9135,45.8625,45.8965,118390.0
2018-05-18 13:40:00,53.99,54.03,53.98,53.99,92473.0,45.8965,45.9305,45.888,45.8965,92473.0
2018-05-18 13:45:00,53.99,54.03,53.98,54.02,65485.0,45.8965,45.9305,45.888,45.922,65485.0
2018-05-18 13:50:00,54.02,54.03,53.99,53.99,92202.0,45.922,45.9305,45.8965,45.8965,92202.0
2018-05-18 13:55:00,53.99,54.0,53.95,53.96,169990.0,45.8965,45.905,45.8625,45.871,169990.0
2018-05-18 14:00:00,53.96,53.96,53.86,53.91,105516.0,45.871,45.871,45.786,45.8285,105516.0
2018-05-18 14:05:00,53.91,53.96,53.91,53.95,72661.0,45.8285,45.871,45.8285,45.8625,72661.0
2018-05-18 14:10:00,53.94,53.97,53.92,53.95,50374.0,45.854,45.8795,45.837,45.8625,50374.0
2018-05-18 14:15:00,53.94,53.95,53.85,53.86,158451.0,45.854,45.8625,45.7775,45.786,158451.0
2018-05-18 14:20:00,53.86,53.91,53.86,53.87,130017.0,45.786,45.8285,45.786,45.7945,130017.0
2018-05-18 14:25:00,53.86,53.88,53.85,53.87,92200.0,45.786,45.803,45.7775,45.7945,92200.0
2018-05-18 14:30:00,53.86,53.93,53.83,53.88,300050.0,45.786,45.8455,45.7605,45.803,300050.0
2018-05-18 14:35:00,53.89,53.92,53.86,53.9,93686.0,45.8115,45.837,45.786,45.82,93686.0
2018-05-18 14:40:00,53.91,53.91,53.85,53.9,92543.0,45.8285,45.8285,45.7775,45.82,92543.0
2018-05-18 14:45:00,53.9,53.91,53.88,53.89,89060.0,45.82,45.8285,45.803,45.8115,89060.0
2018-05-18 14:50:00,53.88,53.89,53.85,53.86,96323.0,45.803,45.8115,45.7775,45.786,96323.0
2018-05-18 14:55:00,53.86,53.87,53.77,53.79,286620.0,45.786,45.7945,45.7095,45.7265,286620.0
2018-05-18 15:00:00,53.79,53.83,53.77,53.8,208030.0,45.7265,45.7605,45.7095,45.735,208030.0
2018-05-18 15:05:00,53.8,53.82,53.79,53.79,142909.0,45.735,45.752,45.7265,45.7265,142909.0
2018-05-18 15:10:00,53.79,53.81,53.76,53.78,187443.0,45.7265,45.7435,45.701,45.718,187443.0
2018-05-18 15:15:00,53.77,53.81,53.77,53.81,94349.0,45.7095,45.7435,45.7095,45.7435,94349.0
2018-05-18 15:20:00,53.81,53.86,53.81,53.85,117273.0,45.7435,45.786,45.7435,45.7775,117273.0
2018-05-18 15:25:00,53.84,53.87,53.83,53.86,129812.0,45.769,45.7945,45.7605,45.786,129812.0
2018-05-18 15:30:00,53.86,53.9,53.85,53.86,311764.0,45.786,45.82,45.7775,45.786,311764.0
2018-05-18 15:35:00,53.86,53.88,53.84,53.88,223420.0,45.786,45.803,45.769,45.803,223420.0
2018-05-18 15:40:00,53.89,53.9,53.79,53.8,225185.0,45.8115,45.82,45.7265,45.735,225185.0
2018-05-18 15:45:00,53.8,53.8,53.7,53.75,494875.0,45.735,45.735,45.65,45.6925,494875.0
2018-05-18 15:50:00,53.75,53.75,53.53,53.54,839117.0,45.6925,45.6925,45.5054,45.5139,839117.0
2018-05-18 15:55:00,53.54,53.56,53.47,53.49,1723889.0,45.5139,45.5309,45.4544,45.4714,1723889.0
2018-05-21 09:30:00,54.35,54.73,54.26,54.55,1321291.0,46.2025,46.5256,46.126,46.3725,1321291.0
2018-05-21 09:35:00,54.56,54.72,54.54,54.6,377862.0,46.381,46.5171,46.364,46.415,377862.0
2018-05-21 09:40:00,54.6,54.72,54.54,54.68,311119.0,46.415,46.5171,46.364,46.483,311119.0
2018-05-21 09:45:00,54.68,54.72,54.57,54.67,337544.0,46.483,46.5171,46.3895,46.4745,337544.0
2018-05-21 09:50:00,54.68,54.8,54.63,54.8,385499.0,46.483,46.5851,46.4405,46.5851,385499.0
2018-05-21 09:55:00,54.8,55.14,54.75,55.01,1126665.0,46.5851,46.8741,46.5426,46.7636,1126665.0
2018-05-21 10:00:00,55.04,55.07,54.85,54.86,332658.0,46.7891,46.8146,46.6276,46.6361,332658.0
2018-05-21 10:05:00,54.87,54.97,54.79,54.91,242259.0,46.6446,46.7296,46.5766,46.6786,242259.0
2018-05-21 10:10:00,54.91,55.0,54.84,55.0,276678.0,46.6786,46.7551,46.6191,46.7551,276678.0
2018-05-21 10:15:00,55.0,55.09,54.96,55.02,323790.0,46.7551,46.8316,46.7211,46.7721,323790.0
2018-05-21 10:20:00,55.01,55.06,54.94,54.96,264479.0,46.7636,46.8061,46.7041,46.7211,264479.0
2018-05-21 10:25:00,54.96,55.22,54.91,55.09,564855.0,46.7211,46.9421,46.6786,46.8316,564855.0
2018-05-21 10:30:00,55.1,55.17,55.08,55.11,236466.0,46.8401,46.8996,46.8231,46.8486,236466.0
2018-05-21 10:35:00,55.11,55.12,55.0,55.08,313198.0,46.8486,46.8571,46.7551,46.8231,313198.0
2018-05-21 10:40:00,55.08,55.2,55.07,55.18,369183.0,46.8231,46.9251,46.8146,46.9081,369183.0
2018-05-21 10:45:00,55.18,55.22,55.14,55.21,352891.0,46.9081,46.9421,46.8741,46.9336,352891.0
2018-05-21 10:50:00,55.21,55.21,55.13,55.16,237897.0,46.9336,46.9336,46.8656,46.8911,237897.0
2018-05-21 10:55:00,55.15,55.2,55.07,55.13,152837.0,46.8826,46.9251,46.8146,46.8656,152837.0
2018-05-21 11:00:00,55.13,55.15,55.0,55.0,242516.0,46.8656,46.8826,46.7551,46.7551,242516.0
2018-05-21 11:05:00,55.01,55.04,54.85,54.85,251870.0,46.7636,46.7891,46.6276,46.6276,251870.0
2018-05-21 11:10:00,54.85,54.89,54.7,54.71,271857.0,46.6276,46.6616,46.5,46.5086,271857.0
2018-05-21 11:15:00,54.71,54.77,54.59,54.65,290466.0,46.5086,46.5596,46.4065,46.4575,290466.0
2018-05-21 11:20:00,54.64,54.68,54.54,54.55,265679.0,46.449,46.483,46.364,46.3725,265679.0
2018-05-21 11:25:00,54.54,54.57,54.39,54.42,238915.0,46.364,46.3895,46.2365,46.262,238915.0
2018-05-21 11:30:00,54.42,54.5,54.27,54.32,352834.0,46.262,46.33,46.1345,46.177,352834.0
2018-05-21 11:35:00,54.33,54.49,54.28,54.48,211563.0,46.1855,46.3215,46.143,46.313,211563.0
2018-05-21 11:40:00,54.48,54.5,54.37,54.42,141675.0,46.313,46.33,46.2195,46.262,141675.0
2018-05-21 11:45:00,54.43,54.54,54.38,54.48,165016.0,46.2705,46.364,46.228,46.313,165016.0
2018-05-21 11:50:00,54.48,54.53,54.45,54.52,161923.0,46.313,46.3555,46.2875,46.347,161923.0
2018-05-21 11:55:00,54.51,54.58,54.47,54.54,151221.0,46.3385,46.398,46.3045,46.364,151221.0
2018-05-21 12:00:00,54.54,54.61,54.49,54.59,98450.0,46.364,46.4235,46.3215,46.4065,98450.0
2018-05-21 12:05:00,54.58,54.58,54.46,54.51,81243.0,46.398,46.398,46.296,46.3385,81243.0
2018-05-21 12:10:00,54.5,54.65,54.49,54.61,185016.0,46.33,46.4575,46.3215,46.4235,185016.0
2018-05-21 12:15:00,54.61,54.62,54.52,54.55,124565.0,46.4235,46.432,46.347,46.3725,124565.0
2018-05-21 12:20:00,54.55,54.57,54.48,54.51,109367.0,46.3725,46.3895,46.313,46.3385,109367.0
2018-05-21 12:25:00,54.51,54.54,54.45,54.5,74363.0,46.3385,46.364,46.2875,46.33,74363.0
2018-05-21 12:30:00,54.49,54.53,54.46,54.48,89780.0,46.3215,46.3555,46.296,46.313,89780.0
2018-05-21 12:35:00,54.49,54.52,54.45,54.46,91162.0,46.3215,46.347,46.2875,46.296,91162.0
2018-05-21 12:40:00,54.46,54.5,54.44,54.5,92305.0,46.296,46.33,46.279,46.33,92305.0
2018-05-21 12:45:00,54.5,54.5,54.4,54.42,68935.0,46.33,46.33,46.245,46.262,68935.0
2018-05-21 12:50:00,54.43,54.48,54.39,54.4,68631.0,46.2705,46.313,46.2365,46.245,68631.0
2018-05-21 12:55:00,54.41,54.42,54.38,54.41,142714.0,46.2535,46.262,46.228,46.2535,142714.0
2018-05-21 13:00:00,54.4,54.44,54.36,54.36,343042.0,46.245,46.279,46.211,46.211,343042.0
2018-05-21 13:05:00,54.37,54.43,54.36,54.41,191623.0,46.2195,46.2705,46.211,46.2535,191623.0
2018-05-21 13:10:00,54.42,54.45,54.36,54.4,313475.0,46.262,46.2875,46.211,46.245,313475.0
2018-05-21 13:15:00,54.4,54.44,54.38,54.4,203098.0,46.245,46.279,46.228,46.245,203098.0
2018-05-21 13:20:00,54.4,54.4,54.31,54.34,132597.0,46.245,46.245,46.1685,46.194,132597.0
2018-05-21 13:25:00,54.34,54.35,54.27,54.28,124177.0,46.194,46.2025,46.1345,46.143,124177.0
2018-05-21 13:30:00,54.27,54.36,54.24,54.26,204890.0,46.1345,46.211,46.109,46.126,204890.0
2018-05-21 13:35:00,54.26,54.29,54.22,54.24,113404.0,46.126,46.1515,46.092,46.109,113404.0
2018-05-21 13:40:00,54.24,54.29,54.18,54.29,106049.0,46.109,46.1515,46.058,46.1515,106049.0
2018-05-21 13:45:00,54.29,54.32,54.25,54.29,241012.0,46.1515,46.177,46.1175,46.1515,241012.0
2018-05-21 13:50:00,54.3,54.3,54.25,54.28,96008.0,46.16,46.16,46.1175,46.143,96008.0
2018-05-21 13:55:00,54.28,54.33,54.24,54.33,177177.0,46.143,46.1855,46.109,46.1855,177177.0
2018-05-21 14:00:00,54.33,54.33,54.2,54.26,130686.0,46.1855,46.1855,46.075,46.126,130686.0
2018-05-21 14:05:00,54.26,54.31,54.21,54.3,145288.0,46.126,46.1685,46.0835,46.16,145288.0
2018-05-21 14:10:00,54.3,54.31,54.16,54.16,154544.0,46.16,46.1685,46.041,46.041,154544.0
2018-05-21 14:15:00,54.16,54.17,54.06,54.08,166298.0,46.041,46.0495,45.956,45.973,166298.0
2018-05-21 14:20:00,54.08,54.1,54.03,54.09,156676.0,45.973,45.99,45.9305,45.9815,156676.0
2018-05-21 14:25:00,54.09,54.12,54.01,54.02,218100.0,45.9815,46.007,45.9135,45.922,218100.0
2018-05-21 14:30:00,54.01,54.02,53.86,53.96,293460.0,45.9135,45.922,45.786,45.871,293460.0
2018-05-21 14:35:00,53.96,54.07,53.92,54.07,185737.0,45.871,45.9645,45.837,45.9645,185737.0
2018-05-21 14:40:00,54.07,54.09,54.01,54.06,216562.0,45.9645,45.9815,45.9135,45.956,216562.0
2018-05-21 14:45:00,54.06,54.1,54.03,54.09,225280.0,45.956,45.99,45.9305,45.9815,225280.0
2018-05-21 14:50:00,54.08,54.1,54.04,54.1,150388.0,45.973,45.99,45.939,45.99,150388.0
2018-05-21 14:55:00,54.09,54.12,54.0,54.07,584903.0,45.9815,46.007,45.905,45.9645,584903.0
2018-05-21 15:00:00,54.07,54.11,54.0,54.09,189663.0,45.9645,45.9985,45.905,45.9815,189663.0
2018-05-21 15:05:00,54.08,54.12,54.02,54.1,105679.0,45.973,46.007,45.922,45.99,105679.0
2018-05-21 15:10:00,54.09,54.19,54.07,54.14,165831.0,45.9815,46.0665,45.9645,46.024,165831.0
2018-05-21 15:15:00,54.14,54.16,54.07,54.1,115936.0,46.024,46.041,45.9645,45.99,115936.0
2018-05-21 15:20:00,54.1,54.17,54.1,54.13,139014.0,45.99,46.0495,45.99,46.0155,139014.0
2018-05-21 15:25:00,54.13,54.15,54.09,54.14,196612.0,46.0155,46.0325,45.9815,46.024,196612.0
2018-05-21 15:30:00,54.15,54.16,54.04,54.09,312558.0,46.0325,46.041,45.939,45.9815,312558.0
2018-05-21 15:35:00,54.09,54.13,54.03,54.13,286117.0,45.9815,46.0155,45.9305,46.0155,286117.0
2018-05-21 15:40:00,54.13,54.18,54.1,54.16,236476.0,46.0155,46.058,45.99,46.041,236476.0
2018-05-21 15:45:00,54.15,54.18,54.14,54.18,246300.0,46.0325,46.058,46.024,46.058,246300.0
2018-05-21 15:50:00,54.18,54.32,54.17,54.3,634760.0,46.058,46.177,46.0495,46.16,634760.0
2018-05-21 15:55:00,54.3,54.34,54.24,54.31,1024693.0,46.16,46.194,46.109,46.1685,1024693.0
2018-05-22 09:30:00,54.73,54.8,54.57,54.6,670690.0,46.5256,46.5851,46.3895,46.415,670690.0
2018-05-22 09:35:00,54.6,54.69,54.47,54.56,341582.0,46.415,46.4915,46.3045,46.381,341582.0
2018-05-22 09:40:00,54.56,54.63,54.5,54.55,247305.0,46.381,46.4405,46.33,46.3725,247305.0
2018-05-22 09:45:00,54.56,54.57,54.46,54.51,245376.0,46.381,46.3895,46.296,46.3385,245376.0
2018-05-22 09:50:00,54.51,54.52,54.39,54.39,229024.0,46.3385,46.347,46.2365,46.2365,229024.0
2018-05-22 09:55:00,54.39,54.4,54.28,54.3,259985.0,46.2365,46.245,46.143,46.16,259985.0
2018-05-22 10:00:00,54.3,54.3,54.13,54.27,308166.0,46.16,46.16,46.0155,46.1345,308166.0
2018-05-22 10:05:00,54.26,54.43,54.25,54.43,245341.0,46.126,46.2705,46.1175,46.2705,245341.0
2018-05-22 10:10:00,54.42,54.43,54.17,54.23,298018.0,46.262,46.2705,46.0495,46.1005,298018.0
2018-05-22 10:15:00,54.23,54.27,54.17,54.21,205912.0,46.1005,46.1345,46.0495,46.0835,205912.0
2018-05-22 10:20:00,54.22,54.37,54.21,54.26,150994.0,46.092,46.2195,46.0835,46.126,150994.0
2018-05-22 10:25:00,54.27,54.29,54.06,54.08,241840.0,46.1345,46.1515,45.956,45.973,241840.0
2018-05-22 10:30:00,54.09,54.26,54.05,54.25,300888.0,45.9815,46.126,45.9475,46.1175,300888.0
2018-05-22 10:35:00,54.25,54.29,54.2,54.27,202564.0,46.1175,46.1515,46.075,46.1345,202564.0
2018-05-22 10:40:00,54.28,54.37,54.27,54.3,267157.0,46.143,46.2195,46.1345,46.16,267157.0
2018-05-22 10:45:00,54.3,54.33,54.22,54.31,179160.0,46.16,46.1855,46.092,46.1685,179160.0
2018-05-22 10:50:00,54.31,54.41,54.3,54.4,137132.0,46.1685,46.2535,46.16,46.245,137132.0
2018-05-22 10:55:00,54.4,54.41,54.31,54.33,108604.0,46.245,46.2535,46.1685,46.1855,108604.0
2018-05-22 11:00:00,54.33,54.42,54.32,54.41,123987.0,46.1855,46.262,46.177,46.2535,123987.0
2018-05-22 11:05:00,54.41,54.47,54.4,54.42,175513.0,46.2535,46.3045,46.245,46.262,175513.0
2018-05-22 11:10:00,54.41,54.49,54.41,54.46,102975.0,46.2535,46.3215,46.2535,46.296,102975.0
2018-05-22 11:15:00,54.46,54.57,54.44,54.55,126818.0,46.296,46.3895,46.279,46.3725,126818.0
2018-05-22 11:20:00,54.55,54.58,54.51,54.58,137375.0,46.3725,46.398,46.3385,46.398,137375.0
2018-05-22 11:25:00,54.58,54.61,54.54,54.56,159671.0,46.398,46.4235,46.364,46.381,159671.0
2018-05-22 11:30:00,54.55,54.58,54.51,54.53,142665.0,46.3725,46.398,46.3385,46.3555,142665.0
2018-05-22 11:35:00,54.53,54.66,54.53,54.54,286503.0,46.3555,46.466,46.3555,46.364,286503.0
2018-05-22 11:40:00,54.54,54.57,54.52,54.53,95124.0,46.364,46.3895,46.347,46.3555,95124.0
2018-05-22 11:45:00,54.53,54.53,54.41,54.44,108437.0,46.3555,46.3555,46.2535,46.279,108437.0
2018-05-22 11:50:00,54.44,54.47,54.41,54.47,69552.0,46.279,46.3045,46.2535,46.3045,69552.0
2018-05-22 11:55:00,54.47,54.56,54.46,54.56,81052.0,46.3045,46.381,46.296,46.381,81052.0
2018-05-22 12:00:00,54.56,54.63,54.55,54.62,321061.0,46.381,46.4405,46.3725,46.432,321061.0
2018-05-22 12:05:00,54.62,54.67,54.61,54.63,86157.0,46.432,46.4745,46.4235,46.4405,86157.0
2018-05-22 12:10:00,54.63,54.66,54.57,54.66,117229.0,46.4405,46.466,46.3895,46.466,117229.0
2018-05-22 12:15:00,54.66,54.7,54.65,54.66,122971.0,46.466,46.5,46.4575,46.466,122971.0
2018-05-22 12:20:00,54.66,54.68,54.52,54.57,145393.0,46.466,46.483,46.347,46.3895,145393.0
2018-05-22 12:25:00,54.57,54.58,54.48,54.5,118808.0,46.3895,46.398,46.313,46.33,118808.0
2018-05-22 12:30:00,54.49,54.52,54.43,54.46,130885.0,46.3215,46.347,46.2705,46.296,130885.0
2018-05-22 12:35:00,54.46,54.5,54.37,54.5,285385.0,46.296,46.33,46.2195,46.33,285385.0
2018-05-22 12:40:00,54.5,54.58,54.49,54.58,81774.0,46.33,46.398,46.3215,46.398,81774.0
2018-05-22 12:45:00,54.57,54.62,54.56,54.61,100648.0,46.3895,46.432,46.381,46.4235,100648.0
2018-05-22 12:50:00,54.61,54.67,54.59,54.65,112770.0,46.4235,46.4745,46.4065,46.4575,112770.0
2018-05-22 12:55:00,54.64,54.67,54.61,54.61,94531.0,46.449,46.4745,46.4235,46.4235,94531.0
2018-05-22 13:00:00,54.62,54.64,54.58,54.62,102495.0,46.432,46.449,46.398,46.432,102495.0
2018-05-22 13:05:00,54.62,54.67,54.6,54.66,72863.0,46.432,46.4745,46.415,46.466,72863.0
2018-05-22 13:10:00,54.66,54.73,54.65,54.67,169216.0,46.466,46.5256,46.4575,46.4745,169216.0
2018-05-22 13:15:00,54.67,54.72,54.67,54.69,67889.0,46.4745,46.5171,46.4745,46.4915,67889.0
2018-05-22 13:20:00,54.69,54.7,54.65,54.68,78323.0,46.4915,46.5,46.4575,46.483,78323.0
2018-05-22 13:25:00,54.69,54.72,54.66,54.72,70886.0,46.4915,46.5171,46.466,46.5171,70886.0
2018-05-22 13:30:00,54.72,54.75,54.68,54.71,91928.0,46.5171,46.5426,46.483,46.5086,91928.0
2018-05-22 13:35:00,54.71,54.73,54.67,54.68,84319.0,46.5086,46.5256,46.4745,46.483,84319.0
2018-05-22 13:40:00,54.67,54.75,54.67,54.71,125608.0,46.4745,46.5426,46.4745,46.5086,125608.0
2018-05-22 13:45:00,54.72,54.75,54.71,54.74,87527.0,46.5171,46.5426,46.5086,46.5341,87527.0
2018-05-22 13:50:00,54.75,54.79,54.72,54.78,143124.0,46.5426,46.5766,46.5171,46.5681,143124.0
2018-05-22 13:55:00,54.78,54.79,54.75,54.78,115231.0,46.5681,46.5766,46.5426,46.5681,115231.0
2018-05-22 14:00:00,54.77,54.84,54.76,54.83,131188.0,46.5596,46.6191,46.5511,46.6106,131188.0
2018-05-22 14:05:00,54.83,54.87,54.82,54.84,151566.0,46.6106,46.6446,46.6021,46.6191,151566.0
2018-05-22 14:10:00,54.83,55.0,54.82,54.91,445007.0,46.6106,46.7551,46.6021,46.6786,445007.0
2018-05-22 14:15:00,54.91,54.97,54.87,54.89,144431.0,46.6786,46.7296,46.6446,46.6616,144431.0
2018-05-22 14:20:00,54.89,55.0,54.88,54.93,168672.0,46.6616,46.7551,46.6531,46.6956,168672.0
2018-05-22 14:25:00,54.94,54.99,54.9,54.97,209892.0,46.7041,46.7466,46.6701,46.7296,209892.0
2018-05-22 14:30:00,54.96,55.04,54.96,55.04,248996.0,46.7211,46.7891,46.7211,46.7891,248996.0
2018-05-22 14:35:00,55.04,55.05,54.98,55.0,120912.0,46.7891,46.7976,46.7381,46.7551,120912.0
2018-05-22 14:40:00,55.0,55.04,54.88,54.89,282452.0,46.7551,46.7891,46.6531,46.6616,282452.0
2018-05-22 14:45:00,54.88,54.92,54.87,54.9,121465.0,46.6531,46.6871,46.6446,46.6701,121465.0
2018-05-22 14:50:00,54.9,54.93,54.89,54.9,97396.0,46.6701,46.6956,46.6616,46.6701,97396.0
2018-05-22 14:55:00,54.9,54.9,54.79,54.82,153112.0,46.6701,46.6701,46.5766,46.6021,153112.0
2018-05-22 15:00:00,54.82,54.87,54.76,54.76,228235.0,46.6021,46.6446,46.5511,46.5511,228235.0
2018-05-22 15:05:00,54.77,54.79,54.67,54.71,271842.0,46.5596,46.5766,46.4745,46.5086,271842.0
2018-05-22 15:10:00,54.7,54.71,54.62,54.63,260713.0,46.5,46.5086,46.432,46.4405,260713.0
2018-05-22 15:15:00,54.64,54.67,54.56,54.61,339825.0,46.449,46.4745,46.381,46.4235,339825.0
2018-05-22 15:20:00,54.61,54.63,54.59,54.63,302084.0,46.4235,46.4405,46.4065,46.4405,302084.0
2018-05-22 15:25:00,54.63,54.64,54.55,54.57,241402.0,46.4405,46.449,46.3725,46.3895,241402.0
2018-05-22 15:30:00,54.56,54.58,54.48,54.52,402648.0,46.381,46.398,46.313,46.347,402648.0
2018-05-22 15:35:00,54.52,54.54,54.45,54.47,210940.0,46.347,46.364,46.2875,46.3045,210940.0
2018-05-22 15:40:00,54.47,54.52,54.45,54.48,433641.0,46.3045,46.347,46.2875,46.313,433641.0
2018-05-22 15:45:00,54.49,54.51,54.42,54.42,314839.0,46.3215,46.3385,46.262,46.262,314839.0
2018-05-22 15:50:00,54.41,54.41,54.34,54.39,503435.0,46.2535,46.2535,46.194,46.2365,503435.0
2018-05-22 15:55:00,54.39,54.5,54.38,54.44,685583.0,46.2365,46.33,46.228,46.279,685583.0
2018-05-23 09:30:00,54.0,54.1,53.84,53.98,879322.0,45.905,45.99,45.769,45.888,879322.0
2018-05-23 09:35:00,53.97,54.32,53.94,54.27,357051.0,45.8795,46.177,45.854,46.1345,357051.0
2018-05-23 09:40:00,54.28,54.48,54.27,54.4,430782.0,46.143,46.313,46.1345,46.245,430782.0
2018-05-23 09:45:00,54.39,54.68,54.38,54.62,472901.0,46.2365,46.483,46.228,46.432,472901.0
2018-05-23 09:50:00,54.61,54.7,54.56,54.65,433138.0,46.4235,46.5,46.381,46.4575,433138.0
2018-05-23 09:55:00,54.66,54.74,54.4,54.4,275836.0,46.466,46.5341,46.245,46.245,275836.0
2018-05-23 10:00:00,54.41,54.49,54.27,54.33,214894.0,46.2535,46.3215,46.1345,46.1855,214894.0
2018-05-23 10:05:00,54.33,54.6,54.29,54.54,303853.0,46.1855,46.415,46.1515,46.364,303853.0
2018-05-23 10:10:00,54.53,54.7,54.5,54.68,265250.0,46.3555,46.5,46.33,46.483,265250.0
2018-05-23 10:15:00,54.68,54.74,54.61,54.69,264259.0,46.483,46.5341,46.4235,46.4915,264259.0
2018-05-23 10:20:00,54.69,54.72,54.63,54.64,264884.0,46.4915,46.5171,46.4405,46.449,264884.0
2018-05-23 10:25:00,54.63,54.64,54.52,54.59,173032.0,46.4405,46.449,46.347,46.4065,173032.0
2018-05-23 10:30:00,54.58,54.58,54.45,54.46,261226.0,46.398,46.398,46.2875,46.296,261226.0
2018-05-23 10:35:00,54.46,54.5,54.4,54.43,219894.0,46.296,46.33,46.245,46.2705,219894.0
2018-05-23 10:40:00,54.43,54.44,54.3,54.41,108157.0,46.2705,46.279,46.16,46.2535,108157.0
2018-05-23 10:45:00,54.4,54.41,54.28,54.3,132656.0,46.245,46.2535,46.143,46.16,132656.0
2018-05-23 10:50:00,54.3,54.33,54.17,54.19,256185.0,46.16,46.1855,46.0495,46.0665,256185.0
2018-05-23 10:55:00,54.19,54.34,54.16,54.31,172408.0,46.0665,46.194,46.041,46.1685,172408.0
2018-05-23 11:00:00,54.3,54.38,54.28,54.33,165704.0,46.16,46.228,46.143,46.1855,165704.0
2018-05-23 11:05:00,54.33,54.39,54.26,54.29,150657.0,46.1855,46.2365,46.126,46.1515,150657.0
2018-05-23 11:10:00,54.29,54.34,54.23,54.33,226522.0,46.1515,46.194,46.1005,46.1855,226522.0
2018-05-23 11:15:00,54.32,54.36,54.27,54.28,189898.0,46.177,46.211,46.1345,46.143,189898.0
2018-05-23 11:20:00,54.27,54.32,54.25,54.3,169900.0,46.1345,46.177,46.1175,46.16,169900.0
2018-05-23 11:25:00,54.3,54.37,54.3,54.32,139147.0,46.16,46.2195,46.16,46.177,139147.0
2018-05-23 11:30:00,54.31,54.42,54.31,54.39,152515.0,46.1685,46.262,46.1685,46.2365,152515.0
2018-05-23 11:35:00,54.39,54.46,54.37,54.43,192199.0,46.2365,46.296,46.2195,46.2705,192199.0
2018-05-23 11:40:00,54.43,54.56,54.4,54.55,166800.0,46.2705,46.381,46.245,46.3725,166800.0
2018-05-23 11:45:00,54.55,54.66,54.5,54.64,200832.0,46.3725,46.466,46.33,46.449,200832.0
2018-05-23 11:50:00,54.65,54.68,54.55,54.57,167243.0,46.4575,46.483,46.3725,46.3895,167243.0
2018-05-23 11:55:00,54.58,54.59,54.48,54.48,182824.0,46.398,46.4065,46.313,46.313,182824.0
2018-05-23 12:00:00,54.48,54.52,54.43,54.48,107655.0,46.313,46.347,46.2705,46.313,107655.0
2018-05-23 12:05:00,54.49,54.62,54.49,54.55,255960.0,46.3215,46.432,46.3215,46.3725,255960.0
2018-05-23 12:10:00,54.54,54.54,54.46,54.48,136161.0,46.364,46.364,46.296,46.313,136161.0
2018-05-23 12:15:00,54.48,54.5,54.44,54.46,124474.0,46.313,46.33,46.279,46.296,124474.0
2018-05-23 12:20:00,54.45,54.53,54.44,54.49,128440.0,46.2875,46.3555,46.279,46.3215,128440.0
2018-05-23 12:25:00,54.48,54.53,54.44,54.45,99261.0,46.313,46.3555,46.279,46.2875,99261.0
2018-05-23 12:30:00,54.45,54.51,54.45,54.5,93268.0,46.2875,46.3385,46.2875,46.33,93268.0
2018-05-23 12:35:00,54.5,54.51,54.45,54.5,72383.0,46.33,46.3385,46.2875,46.33,72383.0
2018-05-23 12:40:00,54.5,54.59,54.49,54.57,68142.0,46.33,46.4065,46.3215,46.3895,68142.0
2018-05-23 12:45:00,54.56,54.61,54.52,54.52,80186.0,46.381,46.4235,46.347,46.347,80186.0
2018-05-23 12:50:00,54.53,54.56,54.5,54.52,72888.0,46.3555,46.381,46.33,46.347,72888.0
2018-05-23 12:55:00,54.52,54.59,54.49,54.54,130339.0,46.347,46.4065,46.3215,46.364,130339.0
2018-05-23 13:00:00,54.54,54.54,54.41,54.42,90188.0,46.364,46.364,46.2535,46.262,90188.0
2018-05-23 13:05:00,54.42,54.45,54.39,54.41,104137.0,46.262,46.2875,46.2365,46.2535,104137.0
2018-05-23 13:10:00,54.41,54.44,54.37,54.4,100432.0,46.2535,46.279,46.2195,46.245,100432.0
2018-05-23 13:15:00,54.39,54.42,54.35,54.37,141697.0,46.2365,46.262,46.2025,46.2195,141697.0
2018-05-23 13:20:00,54.38,54.45,54.36,54.4,68680.0,46.228,46.2875,46.211,46.245,68680.0
2018-05-23 13:25:00,54.38,54.44,54.35,54.42,85253.0,46.228,46.279,46.2025,46.262,85253.0
2018-05-23 13:30:00,54.42,54.45,54.39,54.39,121346.0,46.262,46.2875,46.2365,46.2365,121346.0
2018-05-23 13:35:00,54.39,54.43,54.38,54.4,85091.0,46.2365,46.2705,46.228,46.245,85091.0
2018-05-23 13:40:00,54.4,54.5,54.39,54.48,150819.0,46.245,46.33,46.2365,46.313,150819.0
2018-05-23 13:45:00,54.48,54.51,54.47,54.5,64023.0,46.313,46.3385,46.3045,46.33,64023.0
2018-05-23 13:50:00,54.49,54.55,54.48,54.52,102011.0,46.3215,46.3725,46.313,46.347,102011.0
2018-05-23 13:55:00,54.52,54.56,54.5,54.5,83565.0,46.347,46.381,46.33,46.33,83565.0
2018-05-23 14:00:00,54.5,54.6,54.43,54.55,114299.0,46.33,46.415,46.2705,46.3725,114299.0
2018-05-23 14:05:00,54.56,54.91,54.56,54.89,379564.0,46.381,46.6786,46.381,46.6616,379564.0
2018-05-23 14:10:00,54.89,54.9,54.75,54.8,160852.0,46.6616,46.6701,46.5426,46.5851,160852.0
2018-05-23 14:15:00,54.8,54.85,54.73,54.74,154824.0,46.5851,46.6276,46.5256,46.5341,154824.0
2018-05-23 14:20:00,54.74,54.83,54.71,54.82,107855.0,46.5341,46.6106,46.5086,46.6021,107855.0
2018-05-23 14:25:00,54.83,54.86,54.71,54.73,141991.0,46.6106,46.6361,46.5086,46.5256,141991.0
2018-05-23 14:30:00,54.74,54.77,54.7,54.72,90027.0,46.5341,46.5596,46.5,46.5171,90027.0
2018-05-23 14:35:00,54.72,54.77,54.7,54.74,95798.0,46.5171,46.5596,46.5,46.5341,95798.0
2018-05-23 14:40:00,54.73,54.79,54.72,54.72,134309.0,46.5256,46.5766,46.5171,46.5171,134309.0
2018-05-23 14:45:00,54.73,54.82,54.72,54.81,142467.0,46.5256,46.6021,46.5171,46.5936,142467.0
2018-05-23 14:50:00,54.8,54.88,54.8,54.88,115111.0,46.5851,46.6531,46.5851,46.6531,115111.0
2018-05-23 14:55:00,54.88,54.99,54.86,54.99,278307.0,46.6531,46.7466,46.6361,46.7466,278307.0
2018-05-23 15:00:00,54.98,55.01,54.92,54.97,249276.0,46.7381,46.7636,46.6871,46.7296,249276.0
2018-05-23 15:05:00,54.97,55.04,54.94,54.95,208327.0,46.7296,46.7891,46.7041,46.7126,208327.0
2018-05-23 15:10:00,54.95,54.96,54.86,54.89,152730.0,46.7126,46.7211,46.6361,46.6616,152730.0
2018-05-23 15:15:00,54.89,54.94,54.88,54.92,111861.0,46.6616,46.7041,46.6531,46.6871,111861.0
2018-05-23 15:20:00,54.93,54.97,54.87,54.91,132618.0,46.6956,46.7296,46.6446,46.6786,132618.0
2018-05-23 15:25:00,54.91,54.97,54.9,54.95,148057.0,46.6786,46.7296,46.6701,46.7126,148057.0
2018-05-23 15:30:00,54.95,55.02,54.91,54.98,304598.0,46.7126,46.7721,46.6786,46.7381,304598.0
2018-05-23 15:35:00,54.98,54.99,54.94,54.96,228996.0,46.7381,46.7466,46.7041,46.7211,228996.0
2018-05-23 15:40:00,54.96,55.02,54.94,55.02,234260.0,46.7211,46.7721,46.7041,46.7721,234260.0
2018-05-23 15:45:00,55.01,55.02,54.94,54.96,247324.0,46.7636,46.7721,46.7041,46.7211,247324.0
2018-05-23 15:50:00,54.97,55.11,54.97,55.09,474139.0,46.7296,46.8486,46.7296,46.8316,474139.0
2018-05-23 15:55:00,55.09,55.23,55.07,55.22,1055671.0,46.8316,46.9506,46.8146,46.9421,1055671.0
2018-05-24 09:30:00,55.14,55.3,55.04,55.13,598386.0,46.8741,47.0101,46.7891,46.8656,598386.0
2018-05-24 09:35:00,55.13,55.27,55.06,55.22,389809.0,46.8656,46.9846,46.8061,46.9421,389809.0
2018-05-24 09:40:00,55.22,55.22,54.86,54.86,348193.0,46.9421,46.9421,46.6361,46.6361,348193.0
2018-05-24 09:45:00,54.88,54.97,54.77,54.8,353606.0,46.6531,46.7296,46.5596,46.5851,353606.0
2018-05-24 09:50:00,54.78,54.8,54.57,54.73,405519.0,46.5681,46.5851,46.3895,46.5256,405519.0
2018-05-24 09:55:00,54.72,54.73,54.54,54.64,383271.0,46.5171,46.5256,46.364,46.449,383271.0
2018-05-24 10:00:00,54.65,54.8,54.56,54.73,519421.0,46.4575,46.5851,46.381,46.5256,519421.0
2018-05-24 10:05:00,54.74,54.87,54.74,54.77,246427.0,46.5341,46.6446,46.5341,46.5596,246427.0
2018-05-24 10:10:00,54.75,54.84,54.68,54.73,277269.0,46.5426,46.6191,46.483,46.5256,277269.0
2018-05-24 10:15:00,54.72,54.81,54.66,54.69,289496.0,46.5171,46.5936,46.466,46.4915,289496.0
2018-05-24 10:20:00,54.69,54.75,54.61,54.63,175096.0,46.4915,46.5426,46.4235,46.4405,175096.0
2018-05-24 10:25:00,54.64,54.69,54.57,54.63,183501.0,46.449,46.4915,46.3895,46.4405,183501.0
2018-05-24 10:30:00,54.62,54.68,54.52,54.58,285597.0,46.432,46.483,46.347,46.398,285597.0
2018-05-24 10:35:00,54.58,54.67,54.53,54.66,127034.0,46.398,46.4745,46.3555,46.466,127034.0
2018-05-24 10:40:00,54.66,54.73,54.65,54.66,178391.0,46.466,46.5256,46.4575,46.466,178391.0
2018-05-24 10:45:00,54.66,54.71,54.44,54.47,234492.0,46.466,46.5086,46.279,46.3045,234492.0
2018-05-24 10:50:00,54.47,54.53,54.34,54.35,328732.0,46.3045,46.3555,46.194,46.2025,328732.0
2018-05-24 10:55:00,54.36,54.36,54.13,54.27,403063.0,46.211,46.211,46.0155,46.1345,403063.0
2018-05-24 11:00:00,54.26,54.32,54.17,54.28,312168.0,46.126,46.177,46.0495,46.143,312168.0
2018-05-24 11:05:00,54.27,54.39,54.18,54.39,268146.0,46.1345,46.2365,46.058,46.2365,268146.0
2018-05-24 11:10:00,54.4,54.4,54.29,54.36,152946.0,46.245,46.245,46.1515,46.211,152946.0
2018-05-24 11:15:00,54.36,54.48,54.28,54.4,192124.0,46.211,46.313,46.143,46.245,192124.0
2018-05-24 11:20:00,54.4,54.43,54.37,54.38,121429.0,46.245,46.2705,46.2195,46.228,121429.0
2018-05-24 11:25:00,54.39,54.5,54.38,54.48,231821.0,46.2365,46.33,46.228,46.313,231821.0
2018-05-24 11:30:00,54.47,54.52,54.42,54.47,297136.0,46.3045,46.347,46.262,46.3045,297136.0
2018-05-24 11:35:00,54.47,54.52,54.41,54.44,161337.0,46.3045,46.347,46.2535,46.279,161337.0
2018-05-24 11:40:00,54.45,54.58,54.42,54.58,103874.0,46.2875,46.398,46.262,46.398,103874.0
2018-05-24 11:45:00,54.57,54.58,54.51,54.52,130972.0,46.3895,46.398,46.3385,46.347,130972.0
2018-05-24 11:50:00,54.53,54.53,54.42,54.43,175383.0,46.3555,46.3555,46.262,46.2705,175383.0
2018-05-24 11:55:00,54.43,54.62,54.41,54.6,187365.0,46.2705,46.432,46.2535,46.415,187365.0
2018-05-24 12:00:00,54.61,54.69,54.55,54.55,183581.0,46.4235,46.4915,46.3725,46.3725,183581.0
2018-05-24 12:05:00,54.55,54.62,54.5,54.51,125562.0,46.3725,46.432,46.33,46.3385,125562.0
2018-05-24 12:10:00,54.51,54.64,54.51,54.57,113716.0,46.3385,46.449,46.3385,46.3895,113716.0
2018-05-24 12:15:00,54.56,54.65,54.55,54.61,131287.0,46.381,46.4575,46.3725,46.4235,131287.0
2018-05-24 12:20:00,54.61,54.65,54.58,54.64,94797.0,46.4235,46.4575,46.398,46.449,94797.0
2018-05-24 12:25:00,54.65,54.71,54.64,54.68,142002.0,46.4575,46.5086,46.449,46.483,142002.0
2018-05-24 12:30:00,54.68,54.75,54.67,54.67,116964.0,46.483,46.5426,46.4745,46.4745,116964.0
2018-05-24 12:35:00,54.68,54.69,54.64,54.67,135168.0,46.483,46.4915,46.449,46.4745,135168.0
2018-05-24 12:40:00,54.66,54.67,54.59,54.64,83033.0,46.466,46.4745,46.4065,46.449,83033.0
2018-05-24 12:45:00,54.64,54.7,54.64,54.66,60837.0,46.449,46.5,46.449,46.466,60837.0
2018-05-24 12:50:00,54.66,54.68,54.57,54.61,135528.0,46.466,46.483,46.3895,46.4235,135528.0
2018-05-24 12:55:00,54.61,54.75,54.6,54.73,135175.0,46.4235,46.5426,46.415,46.5256,135175.0
2018-05-24 13:00:00,54.74,54.79,54.7,54.72,95742.0,46.5341,46.5766,46.5,46.5171,95742.0
2018-05-24 13:05:00,54.72,54.75,54.66,54.72,115522.0,46.5171,46.5426,46.466,46.5171,115522.0
2018-05-24 13:10:00,54.72,54.76,54.7,54.73,94354.0,46.5171,46.5511,46.5,46.5256,94354.0
2018-05-24 13:15:00,54.73,54.75,54.68,54.72,49153.0,46.5256,46.5426,46.483,46.5171,49153.0
2018-05-24 13:20:00,54.73,54.81,54.73,54.8,84370.0,46.5256,46.5936,46.5256,46.5851,84370.0
2018-05-24 13:25:00,54.8,54.89,54.79,54.89,237133.0,46.5851,46.6616,46.5766,46.6616,237133.0
2018-05-24 13:30:00,54.89,54.9,54.79,54.8,93369.0,46.6616,46.6701,46.5766,46.5851,93369.0
2018-05-24 13:35:00,54.79,54.79,54.74,54.75,68939.0,46.5766,46.5766,46.5341,46.5426,68939.0
2018-05-24 13:40:00,54.76,54.8,54.72,54.8,50719.0,46.5511,46.5851,46.5171,46.5851,50719.0
2018-05-24 13:45:00,54.8,54.8,54.73,54.78,104925.0,46.5851,46.5851,46.5256,46.5681,104925.0
2018-05-24 13:50:00,54.78,54.82,54.75,54.75,164212.0,46.5681,46.6021,46.5426,46.5426,164212.0
2018-05-24 13:55:00,54.75,54.8,54.72,54.78,101776.0,46.5426,46.5851,46.5171,46.5681,101776.0
2018-05-24 14:00:00,54.78,54.79,54.71,54.76,162954.0,46.5681,46.5766,46.5086,46.5511,162954.0
2018-05-24 14:05:00,54.76,54.79,54.73,54.75,259208.0,46.5511,46.5766,46.5256,46.5426,259208.0
2018-05-24 14:10:00,54.75,54.82,54.75,54.77,123960.0,46.5426,46.6021,46.5426,46.5596,123960.0
2018-05-24 14:15:00,54.77,54.78,54.74,54.76,121762.0,46.5596,46.5681,46.5341,46.5511,121762.0
2018-05-24 14:20:00,54.76,54.79,54.75,54.79,110765.0,46.5511,46.5766,46.5426,46.5766,110765.0
2018-05-24 14:25:00,54.79,54.83,54.79,54.8,135545.0,46.5766,46.6106,46.5766,46.5851,135545.0
2018-05-24 14:30:00,54.8,54.82,54.75,54.78,132898.0,46.5851,46.6021,46.5426,46.5681,132898.0
2018-05-24 14:35:00,54.79,54.83,54.78,54.82,101038.0,46.5766,46.6106,46.5681,46.6021,101038.0
2018-05-24 14:40:00,54.82,54.84,54.79,54.81,168834.0,46.6021,46.6191,46.5766,46.5936,168834.0
2018-05-24 14:45:00,54.8,54.84,54.79,54.83,213140.0,46.5851,46.6191,46.5766,46.6106,213140.0
2018-05-24 14:50:00,54.83,54.83,54.74,54.76,157195.0,46.6106,46.6106,46.5341,46.5511,157195.0
2018-05-24 14:55:00,54.76,54.82,54.75,54.81,76778.0,46.5511,46.6021,46.5426,46.5936,76778.0
2018-05-24 15:00:00,54.81,54.84,54.74,54.82,111560.0,46.5936,46.6191,46.5341,46.6021,111560.0
2018-05-24 15:05:00,54.82,54.92,54.8,54.91,192661.0,46.6021,46.6871,46.5851,46.6786,192661.0
2018-05-24 15:10:00,54.92,54.95,54.9,54.91,153942.0,46.6871,46.7126,46.6701,46.6786,153942.0
2018-05-24 15:15:00,54.91,54.95,54.91,54.94,83449.0,46.6786,46.7126,46.6786,46.7041,83449.0
2018-05-24 15:20:00,54.94,54.96,54.89,54.91,408112.0,46.7041,46.7211,46.6616,46.6786,408112.0
2018-05-24 15:25:00,54.91,54.91,54.83,54.85,86123.0,46.6786,46.6786,46.6106,46.6276,86123.0
2018-05-24 15:30:00,54.85,54.92,54.83,54.85,196363.0,46.6276,46.6871,46.6106,46.6276,196363.0
2018-05-24 15:35:00,54.84,54.88,54.82,54.84,142647.0,46.6191,46.6531,46.6021,46.6191,142647.0
2018-05-24 15:40:00,54.84,54.84,54.71,54.71,264956.0,46.6191,46.6191,46.5086,46.5086,264956.0
2018-05-24 15:45:00,54.72,54.79,54.69,54.77,642027.0,46.5171,46.5766,46.4915,46.5596,642027.0
2018-05-24 15:50:00,54.76,54.77,54.68,54.68,612829.0,46.5511,46.5596,46.483,46.483,612829.0
2018-05-24 15:55:00,54.69,54.78,54.68,54.78,674850.0,46.4915,46.5681,46.483,46.5681,674850.0
2018-05-25 09:30:00,54.8,54.92,54.73,54.74,478558.0,46.5851,46.6871,46.5256,46.5341,478558.0
2018-05-25 09:35:00,54.71,54.85,54.69,54.79,342597.0,46.5086,46.6276,46.4915,46.5766,342597.0
2018-05-25 09:40:00,54.78,54.8,54.54,54.56,458475.0,46.5681,46.5851,46.364,46.381,458475.0
2018-05-25 09:45:00,54.57,54.96,54.57,54.96,276352.0,46.3895,46.7211,46.3895,46.7211,276352.0
2018-05-25 09:50:00,54.96,55.05,54.85,54.97,408252.0,46.7211,46.7976,46.6276,46.7296,408252.0
2018-05-25 09:55:00,54.98,55.03,54.89,54.98,152884.0,46.7381,46.7806,46.6616,46.7381,152884.0
2018-05-25 10:00:00,54.98,55.01,54.91,54.98,192764.0,46.7381,46.7636,46.6786,46.7381,192764.0
2018-05-25 10:05:00,54.98,55.03,54.89,55.02,289755.0,46.7381,46.7806,46.6616,46.7721,289755.0
2018-05-25 10:10:00,55.01,55.09,54.98,55.01,167251.0,46.7636,46.8316,46.7381,46.7636,167251.0
2018-05-25 10:15:00,55.02,55.11,55.01,55.04,148813.0,46.7721,46.8486,46.7636,46.7891,148813.0
2018-05-25 10:20:00,55.04,55.17,55.0,55.17,278478.0,46.7891,46.8996,46.7551,46.8996,278478.0
2018-05-25 10:25:00,55.17,55.2,55.08,55.13,227568.0,46.8996,46.9251,46.8231,46.8656,227568.0
2018-05-25 10:30:00,55.14,55.2,55.11,55.11,218641.0,46.8741,46.9251,46.8486,46.8486,218641.0
2018-05-25 10:35:00,55.12,55.22,55.1,55.22,280403.0,46.8571,46.9421,46.8401,46.9421,280403.0
2018-05-25 10:40:00,55.22,55.25,55.18,55.19,232286.0,46.9421,46.9676,46.9081,46.9166,232286.0
2018-05-25 10:45:00,55.19,55.19,55.1,55.14,156127.0,46.9166,46.9166,46.8401,46.8741,156127.0
2018-05-25 10:50:00,55.13,55.17,55.11,55.16,141647.0,46.8656,46.8996,46.8486,46.8911,141647.0
2018-05-25 10:55:00,55.17,55.26,55.16,55.23,223108.0,46.8996,46.9761,46.8911,46.9506,223108.0
2018-05-25 11:00:00,55.23,55.31,55.22,55.24,315969.0,46.9506,47.0186,46.9421,46.9591,315969.0
2018-05-25 11:05:00,55.25,55.29,55.22,55.25,161024.0,46.9676,47.0016,46.9421,46.9676,161024.0
2018-05-25 11:10:00,55.26,55.27,55.13,55.18,189890.0,46.9761,46.9846,46.8656,46.9081,189890.0
2018-05-25 11:15:00,55.17,55.23,55.15,55.18,190966.0,46.8996,46.9506,46.8826,46.9081,190966.0
2018-05-25 11:20:00,55.19,55.21,55.14,55.2,113510.0,46.9166,46.9336,46.8741,46.9251,113510.0
2018-05-25 11:25:00,55.21,55.25,55.18,55.19,165163.0,46.9336,46.9676,46.9081,46.9166,165163.0
2018-05-25 11:30:00,55.19,55.25,55.18,55.23,158210.0,46.9166,46.9676,46.9081,46.9506,158210.0
2018-05-25 11:35:00,55.23,55.35,55.23,55.35,287126.0,46.9506,47.0526,46.9506,47.0526,287126.0
2018-05-25 11:40:00,55.35,55.36,55.28,55.35,129979.0,47.0526,47.0611,46.9931,47.0526,129979.0
2018-05-25 11:45:00,55.35,55.38,55.33,55.37,91205.0,47.0526,47.0781,47.0356,47.0696,91205.0
2018-05-25 11:50:00,55.37,55.38,55.33,55.38,74917.0,47.0696,47.0781,47.0356,47.0781,74917.0
2018-05-25 11:55:00,55.37,55.38,55.32,55.33,75474.0,47.0696,47.0781,47.0271,47.0356,75474.0
2018-05-25 12:00:00,55.33,55.38,55.31,55.32,99342.0,47.0356,47.0781,47.0186,47.0271,99342.0
2018-05-25 12:05:00,55.33,55.37,55.25,55.26,231017.0,47.0356,47.0696,46.9676,46.9761,231017.0
2018-05-25 12:10:00,55.25,55.26,55.18,55.24,135973.0,46.9676,46.9761,46.9081,46.9591,135973.0
2018-05-25 12:15:00,55.25,55.27,55.15,55.17,213614.0,46.9676,46.9846,46.8826,46.8996,213614.0
2018-05-25 12:20:00,55.17,55.25,55.13,55.25,123541.0,46.8996,46.9676,46.8656,46.9676,123541.0
2018-05-25 12:25:00,55.24,55.35,55.22,55.33,164608.0,46.9591,47.0526,46.9421,47.0356,164608.0
2018-05-25 12:30:00,55.33,55.42,55.33,55.41,223133.0,47.0356,47.1121,47.0356,47.1036,223133.0
2018-05-25 12:35:00,55.41,55.45,55.39,55.43,173876.0,47.1036,47.1376,47.0866,47.1206,173876.0
2018-05-25 12:40:00,55.43,55.47,55.41,55.41,114569.0,47.1206,47.1546,47.1036,47.1036,114569.0
2018-05-25 12:45:00,55.41,55.42,55.31,55.36,79982.0,47.1036,47.1121,47.0186,47.0611,79982.0
2018-05-25 12:50:00,55.36,55.37,55.32,55.37,67329.0,47.0611,47.0696,47.0271,47.0696,67329.0
2018-05-25 12:55:00,55.36,55.43,55.36,55.37,94500.0,47.0611,47.1206,47.0611,47.0696,94500.0
2018-05-25 13:00:00,55.37,55.38,55.29,55.32,102544.0,47.0696,47.0781,47.0016,47.0271,102544.0
2018-05-25 13:05:00,55.33,55.36,55.32,55.34,26809.0,47.0356,47.0611,47.0271,47.0441,26809.0
2018-05-25 13:10:00,55.34,55.38,55.29,55.33,77783.0,47.0441,47.0781,47.0016,47.0356,77783.0
2018-05-25 13:15:00,55.32,55.36,55.31,55.32,78528.0,47.0271,47.0611,47.0186,47.0271,78528.0
2018-05-25 13:20:00,55.33,55.34,55.29,55.31,65195.0,47.0356,47.0441,47.0016,47.0186,65195.0
2018-05-25 13:25:00,55.31,55.38,55.29,55.35,70125.0,47.0186,47.0781,47.0016,47.0526,70125.0
2018-05-25 13:30:00,55.34,55.34,55.24,55.29,137453.0,47.0441,47.0441,46.9591,47.0016,137453.0
2018-05-25 13:35:00,55.29,55.38,55.28,55.32,182191.0,47.0016,47.0781,46.9931,47.0271,182191.0
2018-05-25 13:40:00,55.32,55.32,55.25,55.26,59971.0,47.0271,47.0271,46.9676,46.9761,59971.0
2018-05-25 13:45:00,55.26,55.3,55.21,55.21,63254.0,46.9761,47.0101,46.9336,46.9336,63254.0
2018-05-25 13:50:00,55.21,55.22,55.16,55.16,91852.0,46.9336,46.9421,46.8911,46.8911,91852.0
2018-05-25 13:55:00,55.16,55.17,55.06,55.08,221376.0,46.8911,46.8996,46.8061,46.8231,221376.0
2018-05-25 14:00:00,55.09,55.16,55.04,55.1,123871.0,46.8316,46.8911,46.7891,46.8401,123871.0
2018-05-25 14:05:00,55.1,55.17,55.1,55.13,114400.0,46.8401,46.8996,46.8401,46.8656,114400.0
2018-05-25 14:10:00,55.13,55.19,55.13,55.18,141647.0,46.8656,46.9166,46.8656,46.9081,141647.0
2018-05-25 14:15:00,55.19,55.25,55.19,55.25,140576.0,46.9166,46.9676,46.9166,46.9676,140576.0
2018-05-25 14:20:00,55.25,55.31,55.22,55.27,179350.0,46.9676,47.0186,46.9421,46.9846,179350.0
2018-05-25 14:25:00,55.27,55.29,55.25,55.29,109391.0,46.9846,47.0016,46.9676,47.0016,109391.0
2018-05-25 14:30:00,55.29,55.31,55.23,55.25,135230.0,47.0016,47.0186,46.9506,46.9676,135230.0
2018-05-25 14:35:00,55.25,55.29,55.24,55.24,110143.0,46.9676,47.0016,46.9591,46.9591,110143.0
2018-05-25 14:40:00,55.24,55.26,55.2,55.24,188976.0,46.9591,46.9761,46.9251,46.9591,188976.0
2018-05-25 14:45:00,55.23,55.23,55.11,55.11,167972.0,46.9506,46.9506,46.8486,46.8486,167972.0
2018-05-25 14:50:00,55.12,55.18,55.09,55.18,110629.0,46.8571,46.9081,46.8316,46.9081,110629.0
2018-05-25 14:55:00,55.17,55.22,55.16,55.2,115109.0,46.8996,46.9421,46.8911,46.9251,115109.0
2018-05-25 15:00:00,55.21,55.22,55.17,55.17,83422.0,46.9336,46.9421,46.8996,46.8996,83422.0
2018-05-25 15:05:00,55.18,55.22,55.17,55.17,76696.0,46.9081,46.9421,46.8996,46.8996,76696.0
2018-05-25 15:10:00,55.17,55.22,55.16,55.22,98071.0,46.8996,46.9421,46.8911,46.9421,98071.0
2018-05-25 15:15:00,55.22,55.28,55.21,55.28,152741.0,46.9421,46.9931,46.9336,46.9931,152741.0
2018-05-25 15:20:00,55.29,55.3,55.25,55.25,126621.0,47.0016,47.0101,46.9676,46.9676,126621.0
2018-05-25 15:25:00,55.26,55.36,55.25,55.34,149348.0,46.9761,47.0611,46.9676,47.0441,149348.0
2018-05-25 15:30:00,55.35,55.35,55.29,55.34,169731.0,47.0526,47.0526,47.0016,47.0441,169731.0
2018-05-25 15:35:00,55.34,55.36,55.31,55.33,146931.0,47.0441,47.0611,47.0186,47.0356,146931.0
2018-05-25 15:40:00,55.33,55.33,55.24,55.25,222733.0,47.0356,47.0356,46.9591,46.9676,222733.0
2018-05-25 15:45:00,55.25,55.3,55.22,55.22,132587.0,46.9676,47.0101,46.9421,46.9421,132587.0
2018-05-25 15:50:00,55.23,55.46,55.22,55.44,502942.0,46.9506,47.1461,46.9421,47.1291,502942.0
2018-05-25 15:55:00,55.44,55.5,55.4,55.44,971397.0,47.1291,47.1801,47.0951,47.1291,971397.0
2018-05-29 09:30:00,55.12,55.64,55.01,55.34,1307712.0,46.8571,47.2991,46.7636,47.0441,1307712.0
2018-05-29 09:35:00,55.37,55.48,55.23,55.33,501148.0,47.0696,47.1631,46.9506,47.0356,501148.0
2018-05-29 09:40:00,55.32,55.45,55.24,55.26,490077.0,47.0271,47.1376,46.9591,46.9761,490077.0
2018-05-29 09:45:00,55.27,55.53,55.25,55.46,399326.0,46.9846,47.2056,46.9676,47.1461,399326.0
2018-05-29 09:50:00,55.46,55.53,55.29,55.4,478648.0,47.1461,47.2056,47.0016,47.0951,478648.0
2018-05-29 09:55:00,55.4,55.61,55.4,55.56,327352.0,47.0951,47.2736,47.0951,47.2311,327352.0
2018-05-29 10:00:00,55.56,55.73,55.55,55.72,474496.0,47.2311,47.3756,47.2226,47.3671,474496.0
2018-05-29 10:05:00,55.71,55.72,55.62,55.63,295623.0,47.3586,47.3671,47.2821,47.2906,295623.0
2018-05-29 10:10:00,55.63,55.7,55.57,55.59,285443.0,47.2906,47.3501,47.2396,47.2566,285443.0
2018-05-29 10:15:00,55.58,55.59,55.42,55.43,228773.0,47.2481,47.2566,47.1121,47.1206,228773.0
2018-05-29 10:20:00,55.44,55.52,55.41,55.48,365881.0,47.1291,47.1971,47.1036,47.1631,365881.0
2018-05-29 10:25:00,55.48,55.67,55.45,55.65,268086.0,47.1631,47.3246,47.1376,47.3076,268086.0
2018-05-29 10:30:00,55.65,55.65,55.45,55.51,165809.0,47.3076,47.3076,47.1376,47.1886,165809.0
2018-05-29 10:35:00,55.5,55.6,55.49,55.59,144898.0,47.1801,47.2651,47.1716,47.2566,144898.0
2018-05-29 10:40:00,55.59,55.75,55.57,55.69,397095.0,47.2566,47.3926,47.2396,47.3416,397095.0
2018-05-29 10:45:00,55.68,55.81,55.65,55.75,273790.0,47.3331,47.4437,47.3076,47.3926,273790.0
2018-05-29 10:50:00,55.75,55.79,55.65,55.66,167079.0,47.3926,47.4266,47.3076,47.3161,167079.0
2018-05-29 10:55:00,55.65,55.66,55.46,55.48,322963.0,47.3076,47.3161,47.1461,47.1631,322963.0
2018-05-29 11:00:00,55.49,55.49,55.34,55.44,296263.0,47.1716,47.1716,47.0441,47.1291,296263.0
2018-05-29 11:05:00,55.44,55.49,55.42,55.44,312263.0,47.1291,47.1716,47.1121,47.1291,312263.0
2018-05-29 11:10:00,55.44,55.59,55.44,55.56,182292.0,47.1291,47.2566,47.1291,47.2311,182292.0
2018-05-29 11:15:00,55.55,55.56,55.47,55.48,104908.0,47.2226,47.2311,47.1546,47.1631,104908.0
2018-05-29 11:20:00,55.47,55.57,55.47,55.51,156951.0,47.1546,47.2396,47.1546,47.1886,156951.0
2018-05-29 11:25:00,55.51,55.51,55.33,55.36,350339.0,47.1886,47.1886,47.0356,47.0611,350339.0
2018-05-29 11:30:00,55.37,55.4,55.3,55.36,220611.0,47.0696,47.0951,47.0101,47.0611,220611.0
2018-05-29 11:35:00,55.35,55.36,55.19,55.21,324405.0,47.0526,47.0611,46.9166,46.9336,324405.0
2018-05-29 11:40:00,55.2,55.2,55.06,55.06,223563.0,46.9251,46.9251,46.8061,46.8061,223563.0
2018-05-29 11:45:00,55.06,55.07,54.91,55.0,349592.0,46.8061,46.8146,46.6786,46.7551,349592.0
2018-05-29 11:50:00,55.0,55.12,54.95,55.04,263014.0,46.7551,46.8571,46.7126,46.7891,263014.0
2018-05-29 11:55:00,55.04,55.08,54.96,54.98,193689.0,46.7891,46.8231,46.7211,46.7381,193689.0
2018-05-29 12:00:00,54.97,54.99,54.84,54.94,215800.0,46.7296,46.7466,46.6191,46.7041,215800.0
2018-05-29 12:05:00,54.94,55.0,54.87,54.9,209422.0,46.7041,46.7551,46.6446,46.6701,209422.0
2018-05-29 12:10:00,54.89,55.0,54.82,54.83,278252.0,46.6616,46.7551,46.6021,46.6106,278252.0
2018-05-29 12:15:00,54.83,54.96,54.81,54.92,187931.0,46.6106,46.7211,46.5936,46.6871,187931.0
2018-05-29 12:20:00,54.92,55.06,54.9,55.05,156697.0,46.6871,46.8061,46.6701,46.7976,156697.0
2018-05-29 12:25:00,55.05,55.06,54.96,55.02,121705.0,46.7976,46.8061,46.7211,46.7721,121705.0
2018-05-29 12:30:00,55.01,55.13,55.0,55.1,184722.0,46.7636,46.8656,46.7551,46.8401,184722.0
2018-05-29 12:35:00,55.1,55.14,55.07,55.11,114283.0,46.8401,46.8741,46.8146,46.8486,114283.0
2018-05-29 12:40:00,55.11,55.18,55.08,55.1,126997.0,46.8486,46.9081,46.8231,46.8401,126997.0
2018-05-29 12:45:00,55.1,55.17,55.09,55.16,100674.0,46.8401,46.8996,46.8316,46.8911,100674.0
2018-05-29 12:50:00,55.16,55.23,55.16,55.22,178857.0,46.8911,46.9506,46.8911,46.9421,178857.0
2018-05-29 12:55:00,55.21,55.25,55.19,55.23,119049.0,46.9336,46.9676,46.9166,46.9506,119049.0
2018-05-29 13:00:00,55.21,55.22,55.11,55.12,93642.0,46.9336,46.9421,46.8486,46.8571,93642.0
2018-05-29 13:05:00,55.12,55.12,55.03,55.07,110637.0,46.8571,46.8571,46.7806,46.8146,110637.0
2018-05-29 13:10:00,55.07,55.15,55.05,55.14,97148.0,46.8146,46.8826,46.7976,46.8741,97148.0
2018-05-29 13:15:00,55.14,55.18,55.05,55.15,193056.0,46.8741,46.9081,46.7976,46.8826,193056.0
2018-05-29 13:20:00,55.15,55.21,55.12,55.17,118258.0,46.8826,46.9336,46.8571,46.8996,118258.0
2018-05-29 13:25:00,55.18,55.27,55.16,55.22,155781.0,46.9081,46.9846,46.8911,46.9421,155781.0
2018-05-29 13:30:00,55.23,55.25,55.1,55.13,138758.0,46.9506,46.9676,46.8401,46.8656,138758.0
2018-05-29 13:35:00,55.14,55.2,55.13,55.15,98457.0,46.8741,46.9251,46.8656,46.8826,98457.0
2018-05-29 13:40:00,55.15,55.22,55.13,55.18,145575.0,46.8826,46.9421,46.8656,46.9081,145575.0
2018-05-29 13:45:00,55.17,55.29,55.16,55.28,116138.0,46.8996,47.0016,46.8911,46.9931,116138.0
2018-05-29 13:50:00,55.28,55.32,55.22,55.25,141655.0,46.9931,47.0271,46.9421,46.9676,141655.0
2018-05-29 13:55:00,55.24,55.27,55.2,55.2,109671.0,46.9591,46.9846,46.9251,46.9251,109671.0
2018-05-29 14:00:00,55.19,55.21,55.03,55.06,181444.0,46.9166,46.9336,46.7806,46.8061,181444.0
2018-05-29 14:05:00,55.07,55.15,55.06,55.15,99829.0,46.8146,46.8826,46.8061,46.8826,99829.0
2018-05-29 14:10:00,55.15,55.18,55.05,55.14,119553.0,46.8826,46.9081,46.7976,46.8741,119553.0
2018-05-29 14:15:00,55.13,55.16,55.08,55.15,85437.0,46.8656,46.8911,46.8231,46.8826,85437.0
2018-05-29 14:20:00,55.14,55.24,55.07,55.19,217969.0,46.8741,46.9591,46.8146,46.9166,217969.0
2018-05-29 14:25:00,55.19,55.3,55.13,55.29,219051.0,46.9166,47.0101,46.8656,47.0016,219051.0
2018-05-29 14:30:00,55.28,55.29,55.22,55.24,79439.0,46.9931,47.0016,46.9421,46.9591,79439.0
2018-05-29 14:35:00,55.24,55.27,55.13,55.16,123960.0,46.9591,46.9846,46.8656,46.8911,123960.0
2018-05-29 14:40:00,55.15,55.22,55.02,55.04,176643.0,46.8826,46.9421,46.7721,46.7891,176643.0
2018-05-29 14:45:00,55.03,55.16,54.99,55.08,128093.0,46.7806,46.8911,46.7466,46.8231,128093.0
2018-05-29 14:50:00,55.07,55.07,54.97,54.99,262655.0,46.8146,46.8146,46.7296,46.7466,262655.0
2018-05-29 14:55:00,54.99,55.05,54.96,55.0,143766.0,46.7466,46.7976,46.7211,46.7551,143766.0
2018-05-29 15:00:00,54.99,55.12,54.96,55.07,214321.0,46.7466,46.8571,46.7211,46.8146,214321.0
2018-05-29 15:05:00,55.06,55.11,55.0,55.05,149127.0,46.8061,46.8486,46.7551,46.7976,149127.0
2018-05-29 15:10:00,55.05,55.09,55.0,55.02,163721.0,46.7976,46.8316,46.7551,46.7721,163721.0
2018-05-29 15:15:00,55.03,55.07,54.96,55.0,164029.0,46.7806,46.8146,46.7211,46.7551,164029.0
2018-05-29 15:20:00,55.01,55.08,54.97,55.04,178589.0,46.7636,46.8231,46.7296,46.7891,178589.0
2018-05-29 15:25:00,55.04,55.09,54.98,55.08,294263.0,46.7891,46.8316,46.7381,46.8231,294263.0
2018-05-29 15:30:00,55.07,55.24,55.05,55.24,441730.0,46.8146,46.9591,46.7976,46.9591,441730.0
2018-05-29 15:35:00,55.23,55.34,55.16,55.3,710207.0,46.9506,47.0441,46.8911,47.0101,710207.0
2018-05-29 15:40:00,55.3,55.34,55.23,55.32,285415.0,47.0101,47.0441,46.9506,47.0271,285415.0
2018-05-29 15:45:00,55.32,55.37,55.26,55.33,394689.0,47.0271,47.0696,46.9761,47.0356,394689.0
2018-05-29 15:50:00,55.33,55.38,55.29,55.35,284458.0,47.0356,47.0781,47.0016,47.0526,284458.0
2018-05-29 15:55:00,55.35,55.37,55.27,55.32,697637.0,47.0526,47.0696,46.9846,47.0271,697637.0
2018-05-30 09:30:00,55.89,56.17,55.79,55.94,1549516.0,47.5117,47.7497,47.4266,47.5542,1549516.0
2018-05-30 09:35:00,55.94,55.98,55.72,55.86,563309.0,47.5542,47.5882,47.3671,47.4862,563309.0
2018-05-30 09:40:00,55.86,55.89,55.67,55.75,440967.0,47.4862,47.5117,47.3246,47.3926,440967.0
2018-05-30 09:45:00,55.76,55.88,55.66,55.73,420074.0,47.4011,47.5032,47.3161,47.3756,420074.0
2018-05-30 09:50:00,55.73,55.85,55.7,55.74,379806.0,47.3756,47.4777,47.3501,47.3841,379806.0
2018-05-30 09:55:00,55.74,55.93,55.71,55.91,423238.0,47.3841,47.5457,47.3586,47.5287,423238.0
2018-05-30 10:00:00,55.91,56.02,55.84,55.98,681068.0,47.5287,47.6222,47.4692,47.5882,681068.0
2018-05-30 10:05:00,56.0,56.08,55.98,56.05,434174.0,47.6052,47.6732,47.5882,47.6477,434174.0
2018-05-30 10:10:00,56.04,56.2,56.03,56.18,384027.0,47.6392,47.7752,47.6307,47.7582,384027.0
2018-05-30 10:15:00,56.18,56.2,56.1,56.11,255858.0,47.7582,47.7752,47.6902,47.6987,255858.0
2018-05-30 10:20:00,56.12,56.13,55.83,55.91,340293.0,47.7072,47.7157,47.4607,47.5287,340293.0
2018-05-30 10:25:00,55.91,56.0,55.87,55.98,380833.0,47.5287,47.6052,47.4947,47.5882,380833.0
2018-05-30 10:30:00,55.97,56.06,55.97,56.01,291991.0,47.5797,47.6562,47.5797,47.6137,291991.0
2018-05-30 10:35:00,56.01,56.04,55.88,55.88,261665.0,47.6137,47.6392,47.5032,47.5032,261665.0
2018-05-30 10:40:00,55.88,56.06,55.87,56.05,308146.0,47.5032,47.6562,47.4947,47.6477,308146.0
2018-05-30 10:45:00,56.05,56.09,55.94,55.97,187749.0,47.6477,47.6817,47.5542,47.5797,187749.0
2018-05-30 10:50:00,55.98,55.99,55.83,55.84,164949.0,47.5882,47.5967,47.4607,47.4692,164949.0
2018-05-30 10:55:00,55.84,55.91,55.84,55.89,154568.0,47.4692,47.5287,47.4692,47.5117,154568.0
2018-05-30 11:00:00,55.9,56.04,55.9,55.93,325098.0,47.5202,47.6392,47.5202,47.5457,325098.0
2018-05-30 11:05:00,55.92,55.95,55.87,55.89,129623.0,47.5372,47.5627,47.4947,47.5117,129623.0
2018-05-30 11:10:00,55.89,55.91,55.85,55.88,144649.0,47.5117,47.5287,47.4777,47.5032,144649.0
2018-05-30 11:15:00,55.88,55.89,55.82,55.88,166096.0,47.5032,47.5117,47.4522,47.5032,166096.0
2018-05-30 11:20:00,55.87,55.91,55.85,55.89,128580.0,47.4947,47.5287,47.4777,47.5117,128580.0
2018-05-30 11:25:00,55.89,55.98,55.89,55.95,184809.0,47.5117,47.5882,47.5117,47.5627,184809.0
2018-05-30 11:30:00,55.96,56.03,55.95,55.96,151348.0,47.5712,47.6307,47.5627,47.5712,151348.0
2018-05-30 11:35:00,55.97,55.99,55.94,55.95,248423.0,47.5797,47.5967,47.5542,47.5627,248423.0
2018-05-30 11:40:00,55.94,55.95,55.75,55.78,480523.0,47.5542,47.5627,47.3926,47.4181,480523.0
2018-05-30 11:45:00,55.78,55.81,55.7,55.8,238920.0,47.4181,47.4437,47.3501,47.4352,238920.0
2018-05-30 11:50:00,55.8,55.89,55.8,55.84,137202.0,47.4352,47.5117,47.4352,47.4692,137202.0
2018-05-30 11:55:00,55.84,55.92,55.8,55.84,240794.0,47.4692,47.5372,47.4352,47.4692,240794.0
2018-05-30 12:00:00,55.84,55.93,55.84,55.9,253221.0,47.4692,47.5457,47.4692,47.5202,253221.0
2018-05-30 12:05:00,55.91,56.03,55.9,55.95,385386.0,47.5287,47.6307,47.5202,47.5627,385386.0
2018-05-30 12:10:00,55.95,55.97,55.91,55.93,124292.0,47.5627,47.5797,47.5287,47.5457,124292.0
2018-05-30 12:15:00,55.93,55.97,55.9,55.9,112932.0,47.5457,47.5797,47.5202,47.5202,112932.0
2018-05-30 12:20:00,55.91,55.95,55.9,55.94,127846.0,47.5287,47.5627,47.5202,47.5542,127846.0
2018-05-30 12:25:00,55.93,55.99,55.9,55.93,142242.0,47.5457,47.5967,47.5202,47.5457,142242.0
2018-05-30 12:30:00,55.92,55.97,55.9,55.91,135014.0,47.5372,47.5797,47.5202,47.5287,135014.0
2018-05-30 12:35:00,55.91,55.94,55.84,55.85,174500.0,47.5287,47.5542,47.4692,47.4777,174500.0
2018-05-30 12:40:00,55.85,55.85,55.67,55.67,220202.0,47.4777,47.4777,47.3246,47.3246,220202.0
2018-05-30 12:45:00,55.67,55.71,55.63,55.66,196610.0,47.3246,47.3586,47.2906,47.3161,196610.0
2018-05-30 12:50:00,55.67,55.78,55.67,55.77,195412.0,47.3246,47.4181,47.3246,47.4096,195412.0
2018-05-30 12:55:00,55.76,55.81,55.7,55.72,202988.0,47.4011,47.4437,47.3501,47.3671,202988.0
2018-05-30 13:00:00,55.73,55.74,55.61,55.67,423745.0,47.3756,47.3841,47.2736,47.3246,423745.0
2018-05-30 13:05:00,55.66,55.72,55.63,55.68,189533.0,47.3161,47.3671,47.2906,47.3331,189533.0
2018-05-30 13:10:00,55.67,55.82,55.64,55.81,182599.0,47.3246,47.4522,47.2991,47.4437,182599.0
2018-05-30 13:15:00,55.81,55.91,55.81,55.85,235680.0,47.4437,47.5287,47.4437,47.4777,235680.0
2018-05-30 13:20:00,55.85,55.91,55.82,55.84,114057.0,47.4777,47.5287,47.4522,47.4692,114057.0
2018-05-30 13:25:00,55.84,55.9,55.83,55.86,198136.0,47.4692,47.5202,47.4607,47.4862,198136.0
2018-05-30 13:30:00,55.86,55.9,55.83,55.87,230793.0,47.4862,47.5202,47.4607,47.4947,230793.0
2018-05-30 13:35:00,55.87,55.89,55.82,55.85,102663.0,47.4947,47.5117,47.4522,47.4777,102663.0
2018-05-30 13:40:00,55.85,55.88,55.81,55.82,101254.0,47.4777,47.5032,47.4437,47.4522,101254.0
2018-05-30 13:45:00,55.81,55.84,55.76,55.83,142295.0,47.4437,47.4692,47.4011,47.4607,142295.0
2018-05-30 13:50:00,55.83,55.94,55.82,55.85,241121.0,47.4607,47.5542,47.4522,47.4777,241121.0
2018-05-30 13:55:00,55.85,56.0,55.84,55.97,191934.0,47.4777,47.6052,47.4692,47.5797,191934.0
2018-05-30 14:00:00,55.98,55.99,55.9,55.92,132456.0,47.5882,47.5967,47.5202,47.5372,132456.0
2018-05-30 14:05:00,55.92,56.02,55.89,56.0,206994.0,47.5372,47.6222,47.5117,47.6052,206994.0
2018-05-30 14:10:00,56.0,56.0,55.94,55.96,119209.0,47.6052,47.6052,47.5542,47.5712,119209.0
2018-05-30 14:15:00,55.96,55.97,55.89,55.92,112525.0,47.5712,47.5797,47.5117,47.5372,112525.0
2018-05-30 14:20:00,55.92,55.93,55.82,55.83,168684.0,47.5372,47.5457,47.4522,47.4607,168684.0
2018-05-30 14:25:00,55.82,55.87,55.82,55.85,118656.0,47.4522,47.4947,47.4522,47.4777,118656.0
2018-05-30 14:30:00,55.86,55.91,55.81,55.87,127029.0,47.4862,47.5287,47.4437,47.4947,127029.0
2018-05-30 14:35:00,55.87,55.89,55.83,55.84,159407.0,47.4947,47.5117,47.4607,47.4692,159407.0
2018-05-30 14:40:00,55.83,55.88,55.79,55.8,92072.0,47.4607,47.5032,47.4266,47.4352,92072.0
2018-05-30 14:45:00,55.8,55.85,55.79,55.82,96293.0,47.4352,47.4777,47.4266,47.4522,96293.0
2018-05-30 14:50:00,55.83,55.88,55.82,55.84,154099.0,47.4607,47.5032,47.4522,47.4692,154099.0
2018-05-30 14:55:00,55.83,55.85,55.82,55.84,94341.0,47.4607,47.4777,47.4522,47.4692,94341.0
2018-05-30 15:00:00,55.84,55.92,55.84,55.86,252652.0,47.4692,47.5372,47.4692,47.4862,252652.0
2018-05-30 15:05:00,55.86,55.89,55.81,55.82,127855.0,47.4862,47.5117,47.4437,47.4522,127855.0
2018-05-30 15:10:00,55.82,55.85,55.81,55.84,115762.0,47.4522,47.4777,47.4437,47.4692,115762.0
2018-05-30 15:15:00,55.84,55.92,55.83,55.91,216607.0,47.4692,47.5372,47.4607,47.5287,216607.0
2018-05-30 15:20:00,55.92,55.92,55.84,55.85,93319.0,47.5372,47.5372,47.4692,47.4777,93319.0
2018-05-30 15:25:00,55.85,55.88,55.84,55.87,142352.0,47.4777,47.5032,47.4692,47.4947,142352.0
2018-05-30 15:30:00,55.87,55.92,55.83,55.91,181951.0,47.4947,47.5372,47.4607,47.5287,181951.0
2018-05-30 15:35:00,55.91,55.92,55.8,55.82,313687.0,47.5287,47.5372,47.4352,47.4522,313687.0
2018-05-30 15:40:00,55.82,55.84,55.74,55.83,346385.0,47.4522,47.4692,47.3841,47.4607,346385.0
2018-05-30 15:45:00,55.83,55.84,55.76,55.76,269368.0,47.4607,47.4692,47.4011,47.4011,269368.0
2018-05-30 15:50:00,55.77,55.84,55.76,55.78,407732.0,47.4096,47.4692,47.4011,47.4181,407732.0
2018-05-30 15:55:00,55.79,55.79,55.65,55.68,1443067.0,47.4266,47.4266,47.3076,47.3331,1443067.0
2018-05-31 09:30:00,55.68,55.68,55.15,55.31,971552.0,47.3331,47.3331,46.8826,47.0186,971552.0
2018-05-31 09:35:00,55.32,55.49,55.26,55.47,476050.0,47.0271,47.1716,46.9761,47.1546,476050.0
2018-05-31 09:40:00,55.46,55.68,55.44,55.44,263920.0,47.1461,47.3331,47.1291,47.1291,263920.0
2018-05-31 09:45:00,55.44,55.53,55.42,55.48,250224.0,47.1291,47.2056,47.1121,47.1631,250224.0
2018-05-31 09:50:00,55.49,55.63,55.47,55.62,207486.0,47.1716,47.2906,47.1546,47.2821,207486.0
2018-05-31 09:55:00,55.63,55.73,55.57,55.57,262706.0,47.2906,47.3756,47.2396,47.2396,262706.0
2018-05-31 10:00:00,55.58,55.75,55.55,55.6,221644.0,47.2481,47.3926,47.2226,47.2651,221644.0
2018-05-31 10:05:00,55.6,55.62,55.43,55.47,233702.0,47.2651,47.2821,47.1206,47.1546,233702.0
2018-05-31 10:10:00,55.47,55.56,55.44,55.55,147223.0,47.1546,47.2311,47.1291,47.2226,147223.0
2018-05-31 10:15:00,55.55,55.62,55.55,55.57,192515.0,47.2226,47.2821,47.2226,47.2396,192515.0
2018-05-31 10:20:00,55.58,55.6,55.49,55.5,166126.0,47.2481,47.2651,47.1716,47.1801,166126.0
2018-05-31 10:25:00,55.5,55.62,55.46,55.57,120097.0,47.1801,47.2821,47.1461,47.2396,120097.0
2018-05-31 10:30:00,55.57,55.67,55.53,55.63,141913.0,47.2396,47.3246,47.2056,47.2906,141913.0
2018-05-31 10:35:00,55.63,55.69,55.51,55.54,173076.0,47.2906,47.3416,47.1886,47.2141,173076.0
2018-05-31 10:40:00,55.53,55.59,55.51,55.55,144651.0,47.2056,47.2566,47.1886,47.2226,144651.0
2018-05-31 10:45:00,55.55,55.59,55.35,55.36,211541.0,47.2226,47.2566,47.0526,47.0611,211541.0
2018-05-31 10:50:00,55.36,55.5,55.33,55.37,321134.0,47.0611,47.1801,47.0356,47.0696,321134.0
2018-05-31 10:55:00,55.37,55.42,55.32,55.36,253286.0,47.0696,47.1121,47.0271,47.0611,253286.0
2018-05-31 11:00:00,55.36,55.46,55.32,55.44,179898.0,47.0611,47.1461,47.0271,47.1291,179898.0
2018-05-31 11:05:00,55.44,55.5,55.42,55.44,117849.0,47.1291,47.1801,47.1121,47.1291,117849.0
2018-05-31 11:10:00,55.45,55.47,55.35,55.35,119339.0,47.1376,47.1546,47.0526,47.0526,119339.0
2018-05-31 11:15:00,55.35,55.39,55.33,55.38,109591.0,47.0526,47.0866,47.0356,47.0781,109591.0
2018-05-31 11:20:00,55.38,55.42,55.36,55.39,134154.0,47.0781,47.1121,47.0611,47.0866,134154.0
2018-05-31 11:25:00,55.4,55.63,55.39,55.61,180188.0,47.0951,47.2906,47.0866,47.2736,180188.0
2018-05-31 11:30:00,55.6,55.6,55.48,55.48,130268.0,47.2651,47.2651,47.1631,47.1631,130268.0
2018-05-31 11:35:00,55.48,55.75,55.48,55.66,344253.0,47.1631,47.3926,47.1631,47.3161,344253.0
2018-05-31 11:40:00,55.66,55.86,55.64,55.84,288319.0,47.3161,47.4862,47.2991,47.4692,288319.0
2018-05-31 11:45:00,55.83,55.85,55.78,55.79,159407.0,47.4607,47.4777,47.4181,47.4266,159407.0
2018-05-31 11:50:00,55.79,55.81,55.72,55.75,126158.0,47.4266,47.4437,47.3671,47.3926,126158.0
2018-05-31 11:55:00,55.74,55.75,55.67,55.68,157020.0,47.3841,47.3926,47.3246,47.3331,157020.0
2018-05-31 12:00:00,55.69,55.69,55.55,55.56,119758.0,47.3416,47.3416,47.2226,47.2311,119758.0
2018-05-31 12:05:00,55.57,55.62,55.47,55.48,131448.0,47.2396,47.2821,47.1546,47.1631,131448.0
2018-05-31 12:10:00,55.47,55.53,55.46,55.49,96416.0,47.1546,47.2056,47.1461,47.1716,96416.0
2018-05-31 12:15:00,55.49,55.53,55.47,55.52,95191.0,47.1716,47.2056,47.1546,47.1971,95191.0
2018-05-31 12:20:00,55.52,55.53,55.5,55.52,55823.0,47.1971,47.2056,47.1801,47.1971,55823.0
2018-05-31 12:25:00,55.52,55.52,55.43,55.45,227351.0,47.1971,47.1971,47.1206,47.1376,227351.0
2018-05-31 12:30:00,55.44,55.47,55.4,55.44,173431.0,47.1291,47.1546,47.0951,47.1291,173431.0
2018-05-31 12:35:00,55.43,55.5,55.42,55.47,94021.0,47.1206,47.1801,47.1121,47.1546,94021.0
2018-05-31 12:40:00,55.46,55.55,55.43,55.53,114884.0,47.1461,47.2226,47.1206,47.2056,114884.0
2018-05-31 12:45:00,55.52,55.57,55.48,55.56,100394.0,47.1971,47.2396,47.1631,47.2311,100394.0
2018-05-31 12:50:00,55.56,55.58,55.52,55.53,96803.0,47.2311,47.2481,47.1971,47.2056,96803.0
2018-05-31 12:55:00,55.52,55.58,55.51,55.58,135186.0,47.1971,47.2481,47.1886,47.2481,135186.0
2018-05-31 13:00:00,55.58,55.59,55.51,55.55,118031.0,47.2481,47.2566,47.1886,47.2226,118031.0
2018-05-31 13:05:00,55.55,55.55,55.48,55.48,79941.0,47.2226,47.2226,47.1631,47.1631,79941.0
2018-05-31 13:10:00,55.48,55.49,55.38,55.41,143478.0,47.1631,47.1716,47.0781,47.1036,143478.0
2018-05-31 13:15:00,55.4,55.46,55.4,55.42,117049.0,47.0951,47.1461,47.0951,47.1121,117049.0
2018-05-31 13:20:00,55.42,55.44,55.39,55.41,94849.0,47.1121,47.1291,47.0866,47.1036,94849.0
2018-05-31 13:25:00,55.41,55.44,55.38,55.43,126524.0,47.1036,47.1291,47.0781,47.1206,126524.0
2018-05-31 13:30:00,55.42,55.48,55.4,55.42,135498.0,47.1121,47.1631,47.0951,47.1121,135498.0
2018-05-31 13:35:00,55.42,55.43,55.36,55.42,132944.0,47.1121,47.1206,47.0611,47.1121,132944.0
2018-05-31 13:40:00,55.43,55.46,55.38,55.43,69593.0,47.1206,47.1461,47.0781,47.1206,69593.0
2018-05-31 13:45:00,55.42,55.45,55.39,55.4,97997.0,47.1121,47.1376,47.0866,47.0951,97997.0
2018-05-31 13:50:00,55.4,55.44,55.35,55.4,167498.0,47.0951,47.1291,47.0526,47.0951,167498.0
2018-05-31 13:55:00,55.4,55.4,55.22,55.24,184154.0,47.0951,47.0951,46.9421,46.9591,184154.0
2018-05-31 14:00:00,55.24,55.24,55.06,55.21,279756.0,46.9591,46.9591,46.8061,46.9336,279756.0
2018-05-31 14:05:00,55.22,55.26,55.16,55.18,166597.0,46.9421,46.9761,46.8911,46.9081,166597.0
2018-05-31 14:10:00,55.19,55.29,55.17,55.26,139384.0,46.9166,47.0016,46.8996,46.9761,139384.0
2018-05-31 14:15:00,55.26,55.35,55.22,55.3,186942.0,46.9761,47.0526,46.9421,47.0101,186942.0
2018-05-31 14:20:00,55.31,55.33,55.27,55.28,105984.0,47.0186,47.0356,46.9846,46.9931,105984.0
2018-05-31 14:25:00,55.28,55.31,55.26,55.26,133908.0,46.9931,47.0186,46.9761,46.9761,133908.0
2018-05-31 14:30:00,55.26,55.27,55.2,55.24,107758.0,46.9761,46.9846,46.9251,46.9591,107758.0
2018-05-31 14:35:00,55.24,55.24,55.18,55.2,99476.0,46.9591,46.9591,46.9081,46.9251,99476.0
2018-05-31 14:40:00,55.19,55.28,55.16,55.28,156091.0,46.9166,46.9931,46.8911,46.9931,156091.0
2018-05-31 14:45:00,55.28,55.31,55.22,55.23,107153.0,46.9931,47.0186,46.9421,46.9506,107153.0
2018-05-31 14:50:00,55.23,55.36,55.23,55.32,144431.0,46.9506,47.0611,46.9506,47.0271,144431.0
2018-05-31 14:55:00,55.32,55.33,55.22,55.27,149320.0,47.0271,47.0356,46.9421,46.9846,149320.0
2018-05-31 15:00:00,55.26,55.33,55.24,55.28,191803.0,46.9761,47.0356,46.9591,46.9931,191803.0
2018-05-31 15:05:00,55.28,55.46,55.28,55.42,185248.0,46.9931,47.1461,46.9931,47.1121,185248.0
2018-05-31 15:10:00,55.41,55.44,55.36,55.4,107877.0,47.1036,47.1291,47.0611,47.0951,107877.0
2018-05-31 15:15:00,55.4,55.44,55.34,55.38,142570.0,47.0951,47.1291,47.0441,47.0781,142570.0
2018-05-31 15:20:00,55.38,55.4,55.32,55.33,190876.0,47.0781,47.0951,47.0271,47.0356,190876.0
2018-05-31 15:25:00,55.33,55.35,55.29,55.34,144887.0,47.0356,47.0526,47.0016,47.0441,144887.0
2018-05-31 15:30:00,55.34,55.36,55.29,55.3,163516.0,47.0441,47.0611,47.0016,47.0101,163516.0
2018-05-31 15:35:00,55.3,55.4,55.3,55.39,166430.0,47.0101,47.0951,47.0101,47.0866,166430.0
2018-05-31 15:40:00,55.39,55.41,55.28,55.32,197456.0,47.0866,47.1036,46.9931,47.0271,197456.0
2018-05-31 15:45:00,55.32,55.37,55.28,55.32,356543.0,47.0271,47.0696,46.9931,47.0271,356543.0
2018-05-31 15:50:00,55.32,55.32,55.13,55.16,593279.0,47.0271,47.0271,46.8656,46.8911,593279.0
2018-05-31 15:55:00,55.17,55.29,55.1,55.21,1771620.0,46.8996,47.0016,46.8401,46.9336,1771620.0
2018-06-01 09:30:00,55.82,55.98,55.8,55.95,1236936.0,47.4522,47.5882,47.4352,47.5627,1236936.0
2018-06-01 09:35:00,55.96,56.37,55.95,56.29,849664.0,47.5712,47.9197,47.5627,47.8517,849664.0
2018-06-01 09:40:00,56.29,56.43,56.28,56.41,578599.0,47.8517,47.9707,47.8432,47.9537,578599.0
2018-06-01 09:45:00,56.42,56.47,56.31,56.42,383640.0,47.9622,48.0047,47.8687,47.9622,383640.0
2018-06-01 09:50:00,56.43,56.64,56.42,56.56,1068605.0,47.9707,48.1492,47.9622,48.0812,1068605.0
2018-06-01 09:55:00,56.56,56.75,56.55,56.7,489540.0,48.0812,48.2427,48.0727,48.2002,489540.0
2018-06-01 10:00:00,56.7,56.78,56.54,56.76,489128.0,48.2002,48.2682,48.0642,48.2512,489128.0
2018-06-01 10:05:00,56.75,56.78,56.47,56.47,423994.0,48.2427,48.2682,48.0047,48.0047,423994.0
2018-06-01 10:10:00,56.48,56.59,56.44,56.47,318845.0,48.0132,48.1067,47.9792,48.0047,318845.0
2018-06-01 10:15:00,56.48,56.62,56.36,56.59,401303.0,48.0132,48.1322,47.9112,48.1067,401303.0
2018-06-01 10:20:00,56.6,56.94,56.59,56.85,708784.0,48.1152,48.4043,48.1067,48.3277,708784.0
2018-06-01 10:25:00,56.85,57.0,56.84,56.85,453830.0,48.3277,48.4553,48.3192,48.3277,453830.0
2018-06-01 10:30:00,56.84,56.9,56.76,56.88,236327.0,48.3192,48.3703,48.2512,48.3533,236327.0
2018-06-01 10:35:00,56.88,56.9,56.74,56.88,298497.0,48.3533,48.3703,48.2342,48.3533,298497.0
2018-06-01 10:40:00,56.88,56.96,56.63,56.71,338630.0,48.3533,48.4213,48.1407,48.2087,338630.0
2018-06-01 10:45:00,56.73,56.8,56.67,56.76,351785.0,48.2257,48.2852,48.1747,48.2512,351785.0
2018-06-01 10:50:00,56.75,56.89,56.75,56.88,214489.0,48.2427,48.3618,48.2427,48.3533,214489.0
2018-06-01 10:55:00,56.88,56.95,56.85,56.89,233560.0,48.3533,48.4128,48.3277,48.3618,233560.0
2018-06-01 11:00:00,56.9,56.97,56.86,56.93,245314.0,48.3703,48.4298,48.3362,48.3958,245314.0
2018-06-01 11:05:00,56.92,56.97,56.72,56.79,269935.0,48.3873,48.4298,48.2172,48.2767,269935.0
2018-06-01 11:10:00,56.79,56.84,56.7,56.74,248988.0,48.2767,48.3192,48.2002,48.2342,248988.0
2018-06-01 11:15:00,56.74,56.79,56.69,56.74,107760.0,48.2342,48.2767,48.1917,48.2342,107760.0
2018-06-01 11:20:00,56.74,56.86,56.74,56.81,168886.0,48.2342,48.3362,48.2342,48.2937,168886.0
2018-06-01 11:25:00,56.82,56.95,56.82,56.89,194615.0,48.3022,48.4128,48.3022,48.3618,194615.0
2018-06-01 11:30:00,56.89,56.98,56.86,56.98,182857.0,48.3618,48.4383,48.3362,48.4383,182857.0
2018-06-01 11:35:00,56.98,57.01,56.88,56.95,514097.0,48.4383,48.4638,48.3533,48.4128,514097.0
2018-06-01 11:40:00,56.95,57.0,56.92,56.94,320161.0,48.4128,48.4553,48.3873,48.4043,320161.0
2018-06-01 11:45:00,56.95,56.99,56.91,56.99,174323.0,48.4128,48.4468,48.3788,48.4468,174323.0
2018-06-01 11:50:00,56.98,57.02,56.9,56.9,236685.0,48.4383,48.4723,48.3703,48.3703,236685.0
2018-06-01 11:55:00,56.91,57.02,56.88,57.0,277215.0,48.3788,48.4723,48.3533,48.4553,277215.0
2018-06-01 12:00:00,57.0,57.04,56.97,56.99,220293.0,48.4553,48.4893,48.4298,48.4468,220293.0
2018-06-01 12:05:00,56.98,57.02,56.98,57.0,109418.0,48.4383,48.4723,48.4383,48.4553,109418.0
2018-06-01 12:10:00,57.0,57.05,56.98,57.05,143002.0,48.4553,48.4978,48.4383,48.4978,143002.0
2018-06-01 12:15:00,57.04,57.1,57.03,57.07,190449.0,48.4893,48.5403,48.4808,48.5148,190449.0
2018-06-01 12:20:00,57.08,57.09,56.98,57.02,219842.0,48.5233,48.5318,48.4383,48.4723,219842.0
2018-06-01 12:25:00,57.02,57.09,57.02,57.07,111134.0,48.4723,48.5318,48.4723,48.5148,111134.0
2018-06-01 12:30:00,57.07,57.08,57.01,57.05,114563.0,48.5148,48.5233,48.4638,48.4978,114563.0
2018-06-01 12:35:00,57.05,57.07,57.0,57.01,114468.0,48.4978,48.5148,48.4553,48.4638,114468.0
2018-06-01 12:40:00,57.01,57.03,56.98,57.02,107634.0,48.4638,48.4808,48.4383,48.4723,107634.0
2018-06-01 12:45:00,57.02,57.07,57.01,57.02,132896.0,48.4723,48.5148,48.4638,48.4723,132896.0
2018-06-01 12:50:00,57.03,57.05,56.99,57.0,103400.0,48.4808,48.4978,48.4468,48.4553,103400.0
2018-06-01 12:55:00,57.0,57.04,56.94,57.02,161655.0,48.4553,48.4893,48.4043,48.4723,161655.0
2018-06-01 13:00:00,57.01,57.07,56.99,57.05,178910.0,48.4638,48.5148,48.4468,48.4978,178910.0
2018-06-01 13:05:00,57.05,57.06,57.0,57.04,118776.0,48.4978,48.5063,48.4553,48.4893,118776.0
2018-06-01 13:10:00,57.03,57.04,56.96,56.97,116697.0,48.4808,48.4893,48.4213,48.4298,116697.0
2018-06-01 13:15:00,56.97,56.99,56.91,56.91,141391.0,48.4298,48.4468,48.3788,48.3788,141391.0
2018-06-01 13:20:00,56.92,56.97,56.88,56.92,198469.0,48.3873,48.4298,48.3533,48.3873,198469.0
2018-06-01 13:25:00,56.92,56.99,56.91,56.94,99591.0,48.3873,48.4468,48.3788,48.4043,99591.0
2018-06-01 13:30:00,56.94,56.99,56.89,56.92,124337.0,48.4043,48.4468,48.3618,48.3873,124337.0
2018-06-01 13:35:00,56.91,56.92,56.85,56.89,125451.0,48.3788,48.3873,48.3277,48.3618,125451.0
2018-06-01 13:40:00,56.88,56.89,56.75,56.77,250402.0,48.3533,48.3618,48.2427,48.2597,250402.0
2018-06-01 13:45:00,56.77,56.85,56.75,56.81,141965.0,48.2597,48.3277,48.2427,48.2937,141965.0
2018-06-01 13:50:00,56.8,56.84,56.79,56.82,73831.0,48.2852,48.3192,48.2767,48.3022,73831.0
2018-06-01 13:55:00,56.82,56.83,56.74,56.74,213735.0,48.3022,48.3107,48.2342,48.2342,213735.0
2018-06-01 14:00:00,56.75,56.81,56.65,56.67,209257.0,48.2427,48.2937,48.1577,48.1747,209257.0
2018-06-01 14:05:00,56.67,56.69,56.59,56.65,220569.0,48.1747,48.1917,48.1067,48.1577,220569.0
2018-06-01 14:10:00,56.65,56.79,56.62,56.73,407957.0,48.1577,48.2767,48.1322,48.2257,407957.0
2018-06-01 14:15:00,56.73,56.73,56.6,56.65,317773.0,48.2257,48.2257,48.1152,48.1577,317773.0
2018-06-01 14:20:00,56.65,56.77,56.65,56.74,182135.0,48.1577,48.2597,48.1577,48.2342,182135.0
2018-06-01 14:25:00,56.74,56.78,56.7,56.78,131456.0,48.2342,48.2682,48.2002,48.2682,131456.0
2018-06-01 14:30:00,56.78,56.79,56.72,56.75,178043.0,48.2682,48.2767,48.2172,48.2427,178043.0
2018-06-01 14:35:00,56.75,56.78,56.71,56.76,159951.0,48.2427,48.2682,48.2087,48.2512,159951.0
2018-06-01 14:40:00,56.75,56.83,56.73,56.8,176550.0,48.2427,48.3107,48.2257,48.2852,176550.0
2018-06-01 14:45:00,56.81,56.85,56.78,56.84,253849.0,48.2937,48.3277,48.2682,48.3192,253849.0
2018-06-01 14:50:00,56.83,56.88,56.83,56.85,81845.0,48.3107,48.3533,48.3107,48.3277,81845.0
2018-06-01 14:55:00,56.84,56.88,56.81,56.83,138439.0,48.3192,48.3533,48.2937,48.3107,138439.0
2018-06-01 15:00:00,56.82,56.86,56.77,56.85,174742.0,48.3022,48.3362,48.2597,48.3277,174742.0
2018-06-01 15:05:00,56.84,56.85,56.76,56.78,153557.0,48.3192,48.3277,48.2512,48.2682,153557.0
2018-06-01 15:10:00,56.78,56.8,56.73,56.77,142263.0,48.2682,48.2852,48.2257,48.2597,142263.0
2018-06-01 15:15:00,56.77,56.81,56.75,56.8,135382.0,48.2597,48.2937,48.2427,48.2852,135382.0
2018-06-01 15:20:00,56.8,56.81,56.75,56.77,322103.0,48.2852,48.2937,48.2427,48.2597,322103.0
2018-06-01 15:25:00,56.77,56.81,56.76,56.81,157682.0,48.2597,48.2937,48.2512,48.2937,157682.0
2018-06-01 15:30:00,56.81,56.87,56.8,56.84,236499.0,48.2937,48.3447,48.2852,48.3192,236499.0
2018-06-01 15:35:00,56.84,56.91,56.83,56.91,304471.0,48.3192,48.3788,48.3107,48.3788,304471.0
2018-06-01 15:40:00,56.91,56.94,56.87,56.9,236312.0,48.3788,48.4043,48.3447,48.3703,236312.0
2018-06-01 15:45:00,56.89,56.91,56.85,56.87,257500.0,48.3618,48.3788,48.3277,48.3447,257500.0
2018-06-01 15:50:00,56.86,57.03,56.85,56.98,613420.0,48.3362,48.4808,48.3277,48.4383,613420.0
2018-06-01 15:55:00,56.98,57.1,56.96,57.08,1285628.0,48.4383,48.5403,48.4213,48.5233,1285628.0
2018-06-04 09:30:00,57.16,57.4,56.96,57.36,1147405.0,48.5913,48.7953,48.4213,48.7613,1147405.0
2018-06-04 09:35:00,57.36,57.44,57.12,57.21,483050.0,48.7613,48.8293,48.5573,48.6338,483050.0
2018-06-04 09:40:00,57.19,57.38,57.16,57.28,315994.0,48.6168,48.7783,48.5913,48.6933,315994.0
2018-06-04 09:45:00,57.27,57.55,57.27,57.38,473309.0,48.6848,48.9228,48.6848,48.7783,473309.0
2018-06-04 09:50:00,57.38,57.6,57.37,57.46,318109.0,48.7783,48.9653,48.7698,48.8463,318109.0
2018-06-04 09:55:00,57.46,57.53,57.39,57.5,263214.0,48.8463,48.9058,48.7868,48.8803,263214.0
2018-06-04 10:00:00,57.5,57.54,57.26,57.33,551218.0,48.8803,48.9143,48.6763,48.7358,551218.0
2018-06-04 10:05:00,57.33,57.33,57.14,57.17,437331.0,48.7358,48.7358,48.5743,48.5998,437331.0
2018-06-04 10:10:00,57.16,57.24,57.13,57.19,413091.0,48.5913,48.6593,48.5658,48.6168,413091.0
2018-06-04 10:15:00,57.18,57.22,57.01,57.21,458963.0,48.6083,48.6423,48.4638,48.6338,458963.0
2018-06-04 10:20:00,57.21,57.29,57.2,57.25,153775.0,48.6338,48.7018,48.6253,48.6678,153775.0
2018-06-04 10:25:00,57.26,57.36,57.25,57.3,179399.0,48.6763,48.7613,48.6678,48.7103,179399.0
2018-06-04 10:30:00,57.31,57.32,57.21,57.27,226307.0,48.7188,48.7273,48.6338,48.6848,226307.0
2018-06-04 10:35:00,57.28,57.34,57.22,57.24,110025.0,48.6933,48.7443,48.6423,48.6593,110025.0
2018-06-04 10:40:00,57.25,57.27,57.16,57.26,135669.0,48.6678,48.6848,48.5913,48.6763,135669.0
2018-06-04 10:45:00,57.25,57.3,57.2,57.23,162239.0,48.6678,48.7103,48.6253,48.6508,162239.0
2018-06-04 10:50:00,57.23,57.25,57.13,57.15,140748.0,48.6508,48.6678,48.5658,48.5828,140748.0
2018-06-04 10:55:00,57.15,57.24,57.14,57.22,112394.0,48.5828,48.6593,48.5743,48.6423,112394.0
2018-06-04 11:00:00,57.23,57.3,57.14,57.14,153668.0,48.6508,48.7103,48.5743,48.5743,153668.0
2018-06-04 11:05:00,57.15,57.17,57.05,57.07,322441.0,48.5828,48.5998,48.4978,48.5148,322441.0
2018-06-04 11:10:00,57.08,57.08,56.92,56.92,198907.0,48.5233,48.5233,48.3873,48.3873,198907.0
2018-06-04 11:15:00,56.93,57.11,56.92,57.1,232378.0,48.3958,48.5488,48.3873,48.5403,232378.0
2018-06-04 11:20:00,57.1,57.1,56.98,57.0,195782.0,48.5403,48.5403,48.4383,48.4553,195782.0
2018-06-04 11:25:00,57.0,57.08,56.93,57.08,641673.0,48.4553,48.5233,48.3958,48.5233,641673.0
2018-06-04 11:30:00,57.08,57.13,57.05,57.13,119567.0,48.5233,48.5658,48.4978,48.5658,119567.0
2018-06-04 11:35:00,57.14,57.21,57.13,57.15,149876.0,48.5743,48.6338,48.5658,48.5828,149876.0
2018-06-04 11:40:00,57.15,57.19,57.11,57.17,106085.0,48.5828,48.6168,48.5488,48.5998,106085.0
2018-06-04 11:45:00,57.17,57.19,57.13,57.17,142099.0,48.5998,48.6168,48.5658,48.5998,142099.0
2018-06-04 11:50:00,57.17,57.19,57.1,57.11,129895.0,48.5998,48.6168,48.5403,48.5488,129895.0
2018-06-04 11:55:00,57.12,57.23,57.09,57.22,146782.0,48.5573,48.6508,48.5318,48.6423,146782.0
2018-06-04 12:00:00,57.22,57.22,57.15,57.18,156035.0,48.6423,48.6423,48.5828,48.6083,156035.0
2018-06-04 12:05:00,57.19,57.3,57.18,57.25,133906.0,48.6168,48.7103,48.6083,48.6678,133906.0
2018-06-04 12:10:00,57.26,57.35,57.21,57.29,288577.0,48.6763,48.7528,48.6338,48.7018,288577.0
2018-06-04 12:15:00,57.29,57.33,57.21,57.21,167995.0,48.7018,48.7358,48.6338,48.6338,167995.0
2018-06-04 12:20:00,57.22,57.34,57.21,57.33,147091.0,48.6423,48.7443,48.6338,48.7358,147091.0
2018-06-04 12:25:00,57.33,57.39,57.33,57.35,106986.0,48.7358,48.7868,48.7358,48.7528,106986.0
2018-06-04 12:30:00,57.35,57.35,57.31,57.35,84190.0,48.7528,48.7528,48.7188,48.7528,84190.0
2018-06-04 12:35:00,57.35,57.41,57.31,57.39,135500.0,48.7528,48.8038,48.7188,48.7868,135500.0
2018-06-04 12:40:00,57.39,57.4,57.34,57.35,81231.0,48.7868,48.7953,48.7443,48.7528,81231.0
2018-06-04 12:45:00,57.36,57.36,57.3,57.35,115088.0,48.7613,48.7613,48.7103,48.7528,115088.0
2018-06-04 12:50:00,57.35,57.36,57.3,57.3,140268.0,48.7528,48.7613,48.7103,48.7103,140268.0
2018-06-04 12:55:00,57.31,57.31,57.25,57.27,80311.0,48.7188,48.7188,48.6678,48.6848,80311.0
2018-06-04 13:00:00,57.27,57.31,57.26,57.27,78924.0,48.6848,48.7188,48.6763,48.6848,78924.0
2018-06-04 13:05:00,57.27,57.29,57.23,57.24,99793.0,48.6848,48.7018,48.6508,48.6593,99793.0
2018-06-04 13:10:00,57.25,57.26,57.23,57.25,79066.0,48.6678,48.6763,48.6508,48.6678,79066.0
2018-06-04 13:15:00,57.26,57.27,57.22,57.23,69457.0,48.6763,48.6848,48.6423,48.6508,69457.0
2018-06-04 13:20:00,57.23,57.26,57.22,57.24,70385.0,48.6508,48.6763,48.6423,48.6593,70385.0
2018-06-04 13:25:00,57.23,57.25,57.13,57.13,177894.0,48.6508,48.6678,48.5658,48.5658,177894.0
2018-06-04 13:30:00,57.14,57.14,57.07,57.08,171516.0,48.5743,48.5743,48.5148,48.5233,171516.0
2018-06-04 13:35:00,57.08,57.15,57.06,57.13,103084.0,48.5233,48.5828,48.5063,48.5658,103084.0
2018-06-04 13:40:00,57.14,57.14,57.03,57.08,167480.0,48.5743,48.5743,48.4808,48.5233,167480.0
2018-06-04 13:45:00,57.07,57.1,57.03,57.03,208631.0,48.5148,48.5403,48.4808,48.4808,208631.0
2018-06-04 13:50:00,57.03,57.11,57.02,57.09,101935.0,48.4808,48.5488,48.4723,48.5318,101935.0
2018-06-04 13:55:00,57.1,57.13,57.03,57.12,119232.0,48.5403,48.5658,48.4808,48.5573,119232.0
2018-06-04 14:00:00,57.13,57.15,57.1,57.13,183463.0,48.5658,48.5828,48.5403,48.5658,183463.0
2018-06-04 14:05:00,57.12,57.15,57.1,57.14,125557.0,48.5573,48.5828,48.5403,48.5743,125557.0
2018-06-04 14:10:00,57.14,57.14,57.1,57.11,95492.0,48.5743,48.5743,48.5403,48.5488,95492.0
2018-06-04 14:15:00,57.11,57.13,57.01,57.02,252908.0,48.5488,48.5658,48.4638,48.4723,252908.0
2018-06-04 14:20:00,57.02,57.1,57.02,57.09,100576.0,48.4723,48.5403,48.4723,48.5318,100576.0
2018-06-04 14:25:00,57.09,57.09,57.07,57.07,95467.0,48.5318,48.5318,48.5148,48.5148,95467.0
2018-06-04 14:30:00,57.07,57.1,57.07,57.09,113344.0,48.5148,48.5403,48.5148,48.5318,113344.0
2018-06-04 14:35:00,57.08,57.09,57.06,57.06,136128.0,48.5233,48.5318,48.5063,48.5063,136128.0
2018-06-04 14:40:00,57.07,57.07,57.01,57.02,168719.0,48.5148,48.5148,48.4638,48.4723,168719.0
2018-06-04 14:45:00,57.01,57.03,56.95,56.97,401208.0,48.4638,48.4808,48.4128,48.4298,401208.0
2018-06-04 14:50:00,56.97,57.0,56.93,57.0,261950.0,48.4298,48.4553,48.3958,48.4553,261950.0
2018-06-04 14:55:00,56.99,57.04,56.97,57.03,160029.0,48.4468,48.4893,48.4298,48.4808,160029.0
2018-06-04 15:00:00,57.03,57.04,57.01,57.02,115750.0,48.4808,48.4893,48.4638,48.4723,115750.0
2018-06-04 15:05:00,57.01,57.02,56.97,56.98,140193.0,48.4638,48.4723,48.4298,48.4383,140193.0
2018-06-04 15:10:00,56.98,56.99,56.93,56.98,187116.0,48.4383,48.4468,48.3958,48.4383,187116.0
2018-06-04 15:15:00,56.98,56.98,56.94,56.95,132126.0,48.4383,48.4383,48.4043,48.4128,132126.0
2018-06-04 15:20:00,56.95,56.96,56.88,56.91,349679.0,48.4128,48.4213,48.3533,48.3788,349679.0
2018-06-04 15:25:00,56.9,56.91,56.81,56.82,248159.0,48.3703,48.3788,48.2937,48.3022,248159.0
2018-06-04 15:30:00,56.83,56.92,56.8,56.88,275814.0,48.3107,48.3873,48.2852,48.3533,275814.0
2018-06-04 15:35:00,56.87,56.88,56.81,56.82,201702.0,48.3447,48.3533,48.2937,48.3022,201702.0
2018-06-04 15:40:00,56.83,56.85,56.81,56.83,227426.0,48.3107,48.3277,48.2937,48.3107,227426.0
2018-06-04 15:45:00,56.84,56.85,56.77,56.83,555024.0,48.3192,48.3277,48.2597,48.3107,555024.0
2018-06-04 15:50:00,56.83,56.95,56.82,56.84,935630.0,48.3107,48.4128,48.3022,48.3192,935630.0
2018-06-04 15:55:00,56.85,56.86,56.78,56.83,1185627.0,48.3277,48.3362,48.2682,48.3107,1185627.0
2018-06-05 09:30:00,56.9,57.12,56.65,56.84,740791.0,48.3703,48.5573,48.1577,48.3192,740791.0
2018-06-05 09:35:00,56.84,56.91,56.73,56.83,315487.0,48.3192,48.3788,48.2257,48.3107,315487.0
2018-06-05 09:40:00,56.83,57.0,56.8,56.92,241538.0,48.3107,48.4553,48.2852,48.3873,241538.0
2018-06-05 09:45:00,56.92,56.96,56.87,56.96,210449.0,48.3873,48.4213,48.3447,48.4213,210449.0
2018-06-05 09:50:00,56.96,56.98,56.87,56.89,202962.0,48.4213,48.4383,48.3447,48.3618,202962.0
2018-06-05 09:55:00,56.88,56.9,56.8,56.86,152534.0,48.3533,48.3703,48.2852,48.3362,152534.0
2018-06-05 10:00:00,56.87,56.87,56.77,56.82,662062.0,48.3447,48.3447,48.2597,48.3022,662062.0
2018-06-05 10:05:00,56.82,56.85,56.62,56.64,402040.0,48.3022,48.3277,48.1322,48.1492,402040.0
2018-06-05 10:10:00,56.65,56.74,56.64,56.72,244024.0,48.1577,48.2342,48.1492,48.2172,244024.0
2018-06-05 10:15:00,56.73,56.73,56.66,56.66,131443.0,48.2257,48.2257,48.1662,48.1662,131443.0
2018-06-05 10:20:00,56.66,56.68,56.57,56.6,135112.0,48.1662,48.1832,48.0897,48.1152,135112.0
2018-06-05 10:25:00,56.6,56.77,56.6,56.76,126992.0,48.1152,48.2597,48.1152,48.2512,126992.0
2018-06-05 10:30:00,56.76,56.8,56.7,56.7,133454.0,48.2512,48.2852,48.2002,48.2002,133454.0
2018-06-05 10:35:00,56.7,56.71,56.6,56.62,195650.0,48.2002,48.2087,48.1152,48.1322,195650.0
2018-06-05 10:40:00,56.62,56.63,56.56,56.58,259040.0,48.1322,48.1407,48.0812,48.0982,259040.0
2018-06-05 10:45:00,56.58,56.58,56.43,56.52,570985.0,48.0982,48.0982,47.9707,48.0472,570985.0
2018-06-05 10:50:00,56.52,56.61,56.51,56.52,240946.0,48.0472,48.1237,48.0387,48.0472,240946.0
2018-06-05 10:55:00,56.51,56.58,56.46,56.56,181702.0,48.0387,48.0982,47.9962,48.0812,181702.0
2018-06-05 11:00:00,56.57,56.57,56.48,56.5,194509.0,48.0897,48.0897,48.0132,48.0302,194509.0
2018-06-05 11:05:00,56.49,56.5,56.31,56.32,316794.0,48.0217,48.0302,47.8687,47.8772,316794.0
2018-06-05 11:10:00,56.32,56.37,56.3,56.35,509220.0,47.8772,47.9197,47.8602,47.9027,509220.0
2018-06-05 11:15:00,56.35,56.52,56.35,56.51,312247.0,47.9027,48.0472,47.9027,48.0387,312247.0
2018-06-05 11:20:00,56.51,56.56,56.49,56.51,153061.0,48.0387,48.0812,48.0217,48.0387,153061.0
2018-06-05 11:25:00,56.51,56.52,56.41,56.43,196252.0,48.0387,48.0472,47.9537,47.9707,196252.0
2018-06-05 11:30:00,56.42,56.43,56.34,56.34,154787.0,47.9622,47.9707,47.8942,47.8942,154787.0
2018-06-05 11:35:00,56.33,56.41,56.28,56.34,202849.0,47.8857,47.9537,47.8432,47.8942,202849.0
2018-06-05 11:40:00,56.34,56.34,56.22,56.22,275167.0,47.8942,47.8942,47.7922,47.7922,275167.0
2018-06-05 11:45:00,56.23,56.28,56.21,56.28,322887.0,47.8007,47.8432,47.7837,47.8432,322887.0
2018-06-05 11:50:00,56.28,56.41,56.26,56.4,176864.0,47.8432,47.9537,47.8262,47.9452,176864.0
2018-06-05 11:55:00,56.4,56.43,56.37,56.42,122399.0,47.9452,47.9707,47.9197,47.9622,122399.0
2018-06-05 12:00:00,56.43,56.43,56.3,56.32,177016.0,47.9707,47.9707,47.8602,47.8772,177016.0
2018-06-05 12:05:00,56.31,56.43,56.26,56.42,156115.0,47.8687,47.9707,47.8262,47.9622,156115.0
2018-06-05 12:10:00,56.42,56.46,56.41,56.44,129388.0,47.9622,47.9962,47.9537,47.9792,129388.0
2018-06-05 12:15:00,56.44,56.44,56.33,56.36,160046.0,47.9792,47.9792,47.8857,47.9112,160046.0
2018-06-05 12:20:00,56.36,56.38,56.26,56.26,128490.0,47.9112,47.9282,47.8262,47.8262,128490.0
2018-06-05 12:25:00,56.26,56.3,56.25,56.28,148724.0,47.8262,47.8602,47.8177,47.8432,148724.0
2018-06-05 12:30:00,56.27,56.3,56.24,56.24,183889.0,47.8347,47.8602,47.8092,47.8092,183889.0
2018-06-05 12:35:00,56.25,56.37,56.24,56.34,161453.0,47.8177,47.9197,47.8092,47.8942,161453.0
2018-06-05 12:40:00,56.34,56.38,56.33,56.34,97639.0,47.8942,47.9282,47.8857,47.8942,97639.0
2018-06-05 12:45:00,56.34,56.34,56.27,56.3,119207.0,47.8942,47.8942,47.8347,47.8602,119207.0
2018-06-05 12:50:00,56.3,56.37,56.29,56.37,75447.0,47.8602,47.9197,47.8517,47.9197,75447.0
2018-06-05 12:55:00,56.36,56.45,56.35,56.45,181285.0,47.9112,47.9877,47.9027,47.9877,181285.0
2018-06-05 13:00:00,56.45,56.45,56.38,56.42,75279.0,47.9877,47.9877,47.9282,47.9622,75279.0
2018-06-05 13:05:00,56.42,56.47,56.39,56.47,86571.0,47.9622,48.0047,47.9367,48.0047,86571.0
2018-06-05 13:10:00,56.47,56.5,56.44,56.47,89807.0,48.0047,48.0302,47.9792,48.0047,89807.0
2018-06-05 13:15:00,56.47,56.47,56.37,56.37,162860.0,48.0047,48.0047,47.9197,47.9197,162860.0
2018-06-05 13:20:00,56.38,56.38,56.33,56.34,223456.0,47.9282,47.9282,47.8857,47.8942,223456.0
2018-06-05 13:25:00,56.34,56.34,56.29,56.32,289894.0,47.8942,47.8942,47.8517,47.8772,289894.0
2018-06-05 13:30:00,56.32,56.34,56.3,56.32,119448.0,47.8772,47.8942,47.8602,47.8772,119448.0
2018-06-05 13:35:00,56.32,56.36,56.28,56.36,129653.0,47.8772,47.9112,47.8432,47.9112,129653.0
2018-06-05 13:40:00,56.36,56.37,56.31,56.34,109402.0,47.9112,47.9197,47.8687,47.8942,109402.0
2018-06-05 13:45:00,56.35,56.4,56.34,56.39,107266.0,47.9027,47.9452,47.8942,47.9367,107266.0
2018-06-05 13:50:00,56.38,56.42,56.37,56.39,75262.0,47.9282,47.9622,47.9197,47.9367,75262.0
2018-06-05 13:55:00,56.39,56.43,56.38,56.41,68452.0,47.9367,47.9707,47.9282,47.9537,68452.0
2018-06-05 14:00:00,56.41,56.43,56.29,56.33,170999.0,47.9537,47.9707,47.8517,47.8857,170999.0
2018-06-05 14:05:00,56.34,56.35,56.31,56.33,82357.0,47.8942,47.9027,47.8687,47.8857,82357.0
2018-06-05 14:10:00,56.34,56.36,56.33,56.36,113086.0,47.8942,47.9112,47.8857,47.9112,113086.0
2018-06-05 14:15:00,56.36,56.42,56.35,56.42,197818.0,47.9112,47.9622,47.9027,47.9622,197818.0
2018-06-05 14:20:00,56.42,56.43,56.4,56.4,111271.0,47.9622,47.9707,47.9452,47.9452,111271.0
2018-06-05 14:25:00,56.41,56.42,56.38,56.41,110097.0,47.9537,47.9622,47.9282,47.9537,110097.0
2018-06-05 14:30:00,56.41,56.43,56.4,56.43,73119.0,47.9537,47.9707,47.9452,47.9707,73119.0
2018-06-05 14:35:00,56.43,56.51,56.42,56.48,209922.0,47.9707,48.0387,47.9622,48.0132,209922.0
2018-06-05 14:40:00,56.49,56.52,56.47,56.51,137459.0,48.0217,48.0472,48.0047,48.0387,137459.0
2018-06-05 14:45:00,56.5,56.55,56.49,56.51,136731.0,48.0302,48.0727,48.0217,48.0387,136731.0
2018-06-05 14:50:00,56.51,56.67,56.51,56.65,258728.0,48.0387,48.1747,48.0387,48.1577,258728.0
2018-06-05 14:55:00,56.65,56.72,56.64,56.68,283467.0,48.1577,48.2172,48.1492,48.1832,283467.0
2018-06-05 15:00:00,56.68,56.69,56.63,56.65,180755.0,48.1832,48.1917,48.1407,48.1577,180755.0
2018-06-05 15:05:00,56.65,56.67,56.63,56.66,101077.0,48.1577,48.1747,48.1407,48.1662,101077.0
2018-06-05 15:10:00,56.67,56.67,56.61,56.62,145682.0,48.1747,48.1747,48.1237,48.1322,145682.0
2018-06-05 15:15:00,56.62,56.63,56.55,56.63,151662.0,48.1322,48.1407,48.0727,48.1407,151662.0
2018-06-05 15:20:00,56.63,56.64,56.57,56.57,171868.0,48.1407,48.1492,48.0897,48.0897,171868.0
2018-06-05 15:25:00,56.58,56.64,56.57,56.63,158076.0,48.0982,48.1492,48.0897,48.1407,158076.0
2018-06-05 15:30:00,56.62,56.68,56.62,56.65,225957.0,48.1322,48.1832,48.1322,48.1577,225957.0
2018-06-05 15:35:00,56.65,56.7,56.64,56.65,153493.0,48.1577,48.2002,48.1492,48.1577,153493.0
2018-06-05 15:40:00,56.65,56.66,56.58,56.58,177941.0,48.1577,48.1662,48.0982,48.0982,177941.0
2018-06-05 15:45:00,56.58,56.67,56.58,56.66,207848.0,48.0982,48.1747,48.0982,48.1662,207848.0
2018-06-05 15:50:00,56.66,56.66,56.51,56.52,473120.0,48.1662,48.1662,48.0387,48.0472,473120.0
2018-06-05 15:55:00,56.52,56.57,56.49,56.53,1177299.0,48.0472,48.0897,48.0217,48.0557,1177299.0
2018-06-06 09:30:00,56.53,56.68,56.26,56.28,648575.0,48.0557,48.1832,47.8262,47.8432,648575.0
2018-06-06 09:35:00,56.28,56.36,56.24,56.3,281279.0,47.8432,47.9112,47.8092,47.8602,281279.0
2018-06-06 09:40:00,56.3,56.41,56.27,56.32,215971.0,47.8602,47.9537,47.8347,47.8772,215971.0
2018-06-06 09:45:00,56.32,56.51,56.31,56.48,341240.0,47.8772,48.0387,47.8687,48.0132,341240.0
2018-06-06 09:50:00,56.48,56.6,56.47,56.47,401844.0,48.0132,48.1152,48.0047,48.0047,401844.0
2018-06-06 09:55:00,56.48,56.55,56.36,56.39,282292.0,48.0132,48.0727,47.9112,47.9367,282292.0
2018-06-06 10:00:00,56.38,56.4,56.26,56.27,542656.0,47.9282,47.9452,47.8262,47.8347,542656.0
2018-06-06 10:05:00,56.27,56.36,56.25,56.33,214622.0,47.8347,47.9112,47.8177,47.8857,214622.0
2018-06-06 10:10:00,56.33,56.52,56.32,56.5,250810.0,47.8857,48.0472,47.8772,48.0302,250810.0
2018-06-06 10:15:00,56.5,56.54,56.37,56.39,222180.0,48.0302,48.0642,47.9197,47.9367,222180.0
2018-06-06 10:20:00,56.39,56.53,56.39,56.52,143062.0,47.9367,48.0557,47.9367,48.0472,143062.0
2018-06-06 10:25:00,56.52,56.53,56.36,56.37,143121.0,48.0472,48.0557,47.9112,47.9197,143121.0
2018-06-06 10:30:00,56.36,56.45,56.33,56.38,209664.0,47.9112,47.9877,47.8857,47.9282,209664.0
2018-06-06 10:35:00,56.39,56.46,56.35,56.44,158017.0,47.9367,47.9962,47.9027,47.9792,158017.0
2018-06-06 10:40:00,56.45,56.45,56.36,56.38,143847.0,47.9877,47.9877,47.9112,47.9282,143847.0
2018-06-06 10:45:00,56.39,56.39,56.24,56.25,312225.0,47.9367,47.9367,47.8092,47.8177,312225.0
2018-06-06 10:50:00,56.25,56.31,56.15,56.16,309719.0,47.8177,47.8687,47.7327,47.7412,309719.0
2018-06-06 10:55:00,56.15,56.38,56.14,56.32,441351.0,47.7327,47.9282,47.7242,47.8772,441351.0
2018-06-06 11:00:00,56.32,56.44,56.31,56.38,137878.0,47.8772,47.9792,47.8687,47.9282,137878.0
2018-06-06 11:05:00,56.38,56.42,56.33,56.39,119509.0,47.9282,47.9622,47.8857,47.9367,119509.0
2018-06-06 11:10:00,56.38,56.48,56.37,56.46,161896.0,47.9282,48.0132,47.9197,47.9962,161896.0
2018-06-06 11:15:00,56.47,56.52,56.41,56.48,285807.0,48.0047,48.0472,47.9537,48.0132,285807.0
2018-06-06 11:20:00,56.48,56.48,56.43,56.47,151079.0,48.0132,48.0132,47.9707,48.0047,151079.0
2018-06-06 11:25:00,56.46,56.51,56.45,56.5,214716.0,47.9962,48.0387,47.9877,48.0302,214716.0
2018-06-06 11:30:00,56.5,56.52,56.46,56.51,118252.0,48.0302,48.0472,47.9962,48.0387,118252.0
2018-06-06 11:35:00,56.52,56.6,56.49,56.5,176831.0,48.0472,48.1152,48.0217,48.0302,176831.0
2018-06-06 11:40:00,56.5,56.57,56.46,56.52,106268.0,48.0302,48.0897,47.9962,48.0472,106268.0
2018-06-06 11:45:00,56.52,56.56,56.46,56.48,148796.0,48.0472,48.0812,47.9962,48.0132,148796.0
2018-06-06 11:50:00,56.49,56.5,56.43,56.44,93559.0,48.0217,48.0302,47.9707,47.9792,93559.0
2018-06-06 11:55:00,56.43,56.49,56.4,56.48,126867.0,47.9707,48.0217,47.9452,48.0132,126867.0
2018-06-06 12:00:00,56.48,56.52,56.35,56.37,127910.0,48.0132,48.0472,47.9027,47.9197,127910.0
2018-06-06 12:05:00,56.37,56.4,56.3,56.31,182992.0,47.9197,47.9452,47.8602,47.8687,182992.0
2018-06-06 12:10:00,56.3,56.37,56.3,56.32,90279.0,47.8602,47.9197,47.8602,47.8772,90279.0
2018-06-06 12:15:00,56.31,56.36,56.29,56.34,113361.0,47.8687,47.9112,47.8517,47.8942,113361.0
2018-06-06 12:20:00,56.34,56.35,56.31,56.33,73240.0,47.8942,47.9027,47.8687,47.8857,73240.0
2018-06-06 12:25:00,56.33,56.33,56.23,56.27,176888.0,47.8857,47.8857,47.8007,47.8347,176888.0
2018-06-06 12:30:00,56.26,56.32,56.26,56.27,100817.0,47.8262,47.8772,47.8262,47.8347,100817.0
2018-06-06 12:35:00,56.27,56.27,56.23,56.25,106378.0,47.8347,47.8347,47.8007,47.8177,106378.0
2018-06-06 12:40:00,56.25,56.3,56.24,56.28,97557.0,47.8177,47.8602,47.8092,47.8432,97557.0
2018-06-06 12:45:00,56.28,56.3,56.24,56.24,88250.0,47.8432,47.8602,47.8092,47.8092,88250.0
2018-06-06 12:50:00,56.24,56.27,56.23,56.26,98294.0,47.8092,47.8347,47.8007,47.8262,98294.0
2018-06-06 12:55:00,56.26,56.28,56.24,56.27,80753.0,47.8262,47.8432,47.8092,47.8347,80753.0
2018-06-06 13:00:00,56.28,56.33,56.26,56.31,133520.0,47.8432,47.8857,47.8262,47.8687,133520.0
2018-06-06 13:05:00,56.3,56.34,56.28,56.33,114873.0,47.8602,47.8942,47.8432,47.8857,114873.0
2018-06-06 13:10:00,56.33,56.35,56.26,56.28,102560.0,47.8857,47.9027,47.8262,47.8432,102560.0
2018-06-06 13:15:00,56.28,56.33,56.28,56.28,105324.0,47.8432,47.8857,47.8432,47.8432,105324.0
2018-06-06 13:20:00,56.28,56.29,56.16,56.19,221350.0,47.8432,47.8517,47.7412,47.7667,221350.0
2018-06-06 13:25:00,56.19,56.2,56.11,56.16,329310.0,47.7667,47.7752,47.6987,47.7412,329310.0
2018-06-06 13:30:00,56.16,56.17,56.1,56.1,110913.0,47.7412,47.7497,47.6902,47.6902,110913.0
2018-06-06 13:35:00,56.1,56.18,56.08,56.18,121817.0,47.6902,47.7582,47.6732,47.7582,121817.0
2018-06-06 13:40:00,56.18,56.26,56.17,56.19,138415.0,47.7582,47.8262,47.7497,47.7667,138415.0
2018-06-06 13:45:00,56.18,56.22,56.18,56.21,70493.0,47.7582,47.7922,47.7582,47.7837,70493.0
2018-06-06 13:50:00,56.21,56.25,56.16,56.21,111423.0,47.7837,47.8177,47.7412,47.7837,111423.0
2018-06-06 13:55:00,56.21,56.25,56.19,56.22,183712.0,47.7837,47.8177,47.7667,47.7922,183712.0
2018-06-06 14:00:00,56.22,56.27,56.21,56.27,113995.0,47.7922,47.8347,47.7837,47.8347,113995.0
2018-06-06 14:05:00,56.26,56.32,56.26,56.27,212906.0,47.8262,47.8772,47.8262,47.8347,212906.0
2018-06-06 14:10:00,56.27,56.37,56.27,56.36,111981.0,47.8347,47.9197,47.8347,47.9112,111981.0
2018-06-06 14:15:00,56.36,56.42,56.35,56.38,197781.0,47.9112,47.9622,47.9027,47.9282,197781.0
2018-06-06 14:20:00,56.39,56.41,56.36,56.4,210698.0,47.9367,47.9537,47.9112,47.9452,210698.0
2018-06-06 14:25:00,56.4,56.42,56.38,56.42,136949.0,47.9452,47.9622,47.9282,47.9622,136949.0
2018-06-06 14:30:00,56.41,56.45,56.38,56.42,96824.0,47.9537,47.9877,47.9282,47.9622,96824.0
2018-06-06 14:35:00,56.42,56.52,56.42,56.5,1137970.0,47.9622,48.0472,47.9622,48.0302,1137970.0
2018-06-06 14:40:00,56.5,56.56,56.5,56.55,150226.0,48.0302,48.0812,48.0302,48.0727,150226.0
2018-06-06 14:45:00,56.55,56.59,56.54,56.59,114342.0,48.0727,48.1067,48.0642,48.1067,114342.0
2018-06-06 14:50:00,56.59,56.64,56.59,56.63,154979.0,48.1067,48.1492,48.1067,48.1407,154979.0
2018-06-06 14:55:00,56.64,56.74,56.63,56.73,312121.0,48.1492,48.2342,48.1407,48.2257,312121.0
2018-06-06 15:00:00,56.72,56.75,56.68,56.7,215480.0,48.2172,48.2427,48.1832,48.2002,215480.0
2018-06-06 15:05:00,56.7,56.75,56.67,56.72,211163.0,48.2002,48.2427,48.1747,48.2172,211163.0
2018-06-06 15:10:00,56.72,56.72,56.68,56.7,165217.0,48.2172,48.2172,48.1832,48.2002,165217.0
2018-06-06 15:15:00,56.7,56.76,56.69,56.73,141567.0,48.2002,48.2512,48.1917,48.2257,141567.0
2018-06-06 15:20:00,56.73,56.76,56.71,56.73,117326.0,48.2257,48.2512,48.2087,48.2257,117326.0
2018-06-06 15:25:00,56.73,56.78,56.71,56.76,222732.0,48.2257,48.2682,48.2087,48.2512,222732.0
2018-06-06 15:30:00,56.75,56.84,56.75,56.84,298842.0,48.2427,48.3192,48.2427,48.3192,298842.0
2018-06-06 15:35:00,56.84,56.88,56.81,56.86,289722.0,48.3192,48.3533,48.2937,48.3362,289722.0
2018-06-06 15:40:00,56.87,56.87,56.74,56.81,173011.0,48.3447,48.3447,48.2342,48.2937,173011.0
2018-06-06 15:45:00,56.8,56.9,56.8,56.9,218331.0,48.2852,48.3703,48.2852,48.3703,218331.0
2018-06-06 15:50:00,56.9,56.98,56.9,56.98,459009.0,48.3703,48.4383,48.3703,48.4383,459009.0
2018-06-06 15:55:00,56.98,57.06,56.93,57.05,1198499.0,48.4383,48.5063,48.3958,48.4978,1198499.0
2018-06-07 09:30:00,56.92,57.0,56.55,56.72,824397.0,48.3873,48.4553,48.0727,48.2172,824397.0
2018-06-07 09:35:00,56.72,56.77,56.63,56.69,360152.0,48.2172,48.2597,48.1407,48.1917,360152.0
2018-06-07 09:40:00,56.69,56.72,56.56,56.57,411698.0,48.1917,48.2172,48.0812,48.0897,411698.0
2018-06-07 09:45:00,56.58,56.58,56.42,56.47,543385.0,48.0982,48.0982,47.9622,48.0047,543385.0
2018-06-07 09:50:00,56.48,56.64,56.46,56.53,276208.0,48.0132,48.1492,47.9962,48.0557,276208.0
2018-06-07 09:55:00,56.53,56.6,56.41,56.49,229779.0,48.0557,48.1152,47.9537,48.0217,229779.0
2018-06-07 10:00:00,56.5,56.55,56.45,56.49,173712.0,48.0302,48.0727,47.9877,48.0217,173712.0
2018-06-07 10:05:00,56.5,56.5,56.38,56.4,306662.0,48.0302,48.0302,47.9282,47.9452,306662.0
2018-06-07 10:10:00,56.41,56.46,56.29,56.35,375733.0,47.9537,47.9962,47.8517,47.9027,375733.0
2018-06-07 10:15:00,56.34,56.36,56.26,56.29,267508.0,47.8942,47.9112,47.8262,47.8517,267508.0
2018-06-07 10:20:00,56.29,56.3,56.17,56.19,355140.0,47.8517,47.8602,47.7497,47.7667,355140.0
2018-06-07 10:25:00,56.18,56.31,56.18,56.26,177140.0,47.7582,47.8687,47.7582,47.8262,177140.0
2018-06-07 10:30:00,56.26,56.26,56.01,56.02,403059.0,47.8262,47.8262,47.6137,47.6222,403059.0
2018-06-07 10:35:00,56.01,56.04,55.8,55.85,707310.0,47.6137,47.6392,47.4352,47.4777,707310.0
2018-06-07 10:40:00,55.85,56.05,55.84,55.99,342865.0,47.4777,47.6477,47.4692,47.5967,342865.0
2018-06-07 10:45:00,55.99,56.04,55.82,56.02,295320.0,47.5967,47.6392,47.4522,47.6222,295320.0
2018-06-07 10:50:00,56.02,56.08,56.0,56.05,206536.0,47.6222,47.6732,47.6052,47.6477,206536.0
2018-06-07 10:55:00,56.05,56.15,56.05,56.14,162732.0,47.6477,47.7327,47.6477,47.7242,162732.0
2018-06-07 11:00:00,56.14,56.15,55.97,55.99,365551.0,47.7242,47.7327,47.5797,47.5967,365551.0
2018-06-07 11:05:00,56.0,56.06,55.94,56.03,514586.0,47.6052,47.6562,47.5542,47.6307,514586.0
2018-06-07 11:10:00,56.02,56.2,56.01,56.2,598693.0,47.6222,47.7752,47.6137,47.7752,598693.0
2018-06-07 11:15:00,56.19,56.2,56.09,56.14,149957.0,47.7667,47.7752,47.6817,47.7242,149957.0
2018-06-07 11:20:00,56.14,56.2,56.14,56.16,186268.0,47.7242,47.7752,47.7242,47.7412,186268.0
2018-06-07 11:25:00,56.16,56.19,56.06,56.08,178042.0,47.7412,47.7667,47.6562,47.6732,178042.0
2018-06-07 11:30:00,56.08,56.13,55.92,55.93,592398.0,47.6732,47.7157,47.5372,47.5457,592398.0
2018-06-07 11:35:00,55.94,56.04,55.9,56.04,182844.0,47.5542,47.6392,47.5202,47.6392,182844.0
2018-06-07 11:40:00,56.05,56.13,55.93,55.95,384524.0,47.6477,47.7157,47.5457,47.5627,384524.0
2018-06-07 11:45:00,55.94,55.95,55.9,55.91,265097.0,47.5542,47.5627,47.5202,47.5287,265097.0
2018-06-07 11:50:00,55.9,55.93,55.85,55.93,282886.0,47.5202,47.5457,47.4777,47.5457,282886.0
2018-06-07 11:55:00,55.92,56.07,55.91,56.04,178784.0,47.5372,47.6647,47.5287,47.6392,178784.0
2018-06-07 12:00:00,56.03,56.1,56.02,56.05,122602.0,47.6307,47.6902,47.6222,47.6477,122602.0
2018-06-07 12:05:00,56.05,56.08,56.0,56.05,113519.0,47.6477,47.6732,47.6052,47.6477,113519.0
2018-06-07 12:10:00,56.05,56.1,56.03,56.04,135364.0,47.6477,47.6902,47.6307,47.6392,135364.0
2018-06-07 12:15:00,56.03,56.03,55.95,55.98,171627.0,47.6307,47.6307,47.5627,47.5882,171627.0
2018-06-07 12:20:00,55.99,56.01,55.93,56.01,128289.0,47.5967,47.6137,47.5457,47.6137,128289.0
2018-06-07 12:25:00,56.01,56.04,55.91,55.91,270988.0,47.6137,47.6392,47.5287,47.5287,270988.0
2018-06-07 12:30:00,55.91,55.94,55.79,55.82,334655.0,47.5287,47.5542,47.4266,47.4522,334655.0
2018-06-07 12:35:00,55.84,55.9,55.83,55.88,138593.0,47.4692,47.5202,47.4607,47.5032,138593.0
2018-06-07 12:40:00,55.88,55.92,55.8,55.83,180654.0,47.5032,47.5372,47.4352,47.4607,180654.0
2018-06-07 12:45:00,55.83,55.86,55.7,55.71,263554.0,47.4607,47.4862,47.3501,47.3586,263554.0
2018-06-07 12:50:00,55.7,55.8,55.67,55.76,161707.0,47.3501,47.4352,47.3246,47.4011,161707.0
2018-06-07 12:55:00,55.76,55.77,55.62,55.69,403726.0,47.4011,47.4096,47.2821,47.3416,403726.0
2018-06-07 13:00:00,55.68,55.83,55.66,55.8,259889.0,47.3331,47.4607,47.3161,47.4352,259889.0
2018-06-07 13:05:00,55.8,55.81,55.73,55.73,200060.0,47.4352,47.4437,47.3756,47.3756,200060.0
2018-06-07 13:10:00,55.74,55.81,55.69,55.75,142754.0,47.3841,47.4437,47.3416,47.3926,142754.0
2018-06-07 13:15:00,55.76,55.8,55.69,55.77,322341.0,47.4011,47.4352,47.3416,47.4096,322341.0
2018-06-07 13:20:00,55.76,55.93,55.75,55.91,157739.0,47.4011,47.5457,47.3926,47.5287,157739.0
2018-06-07 13:25:00,55.91,55.96,55.89,55.89,170290.0,47.5287,47.5712,47.5117,47.5117,170290.0
2018-06-07 13:30:00,55.88,55.94,55.83,55.88,201858.0,47.5032,47.5542,47.4607,47.5032,201858.0
2018-06-07 13:35:00,55.87,55.91,55.75,55.77,293593.0,47.4947,47.5287,47.3926,47.4096,293593.0
2018-06-07 13:40:00,55.76,55.76,55.67,55.7,249880.0,47.4011,47.4011,47.3246,47.3501,249880.0
2018-06-07 13:45:00,55.7,55.75,55.67,55.75,264020.0,47.3501,47.3926,47.3246,47.3926,264020.0
2018-06-07 13:50:00,55.75,55.83,55.71,55.8,299518.0,47.3926,47.4607,47.3586,47.4352,299518.0
2018-06-07 13:55:00,55.79,55.81,55.68,55.69,159043.0,47.4266,47.4437,47.3331,47.3416,159043.0
2018-06-07 14:00:00,55.69,55.73,55.63,55.71,217611.0,47.3416,47.3756,47.2906,47.3586,217611.0
2018-06-07 14:05:00,55.7,55.73,55.64,55.69,235292.0,47.3501,47.3756,47.2991,47.3416,235292.0
2018-06-07 14:10:00,55.7,55.78,55.65,55.76,226165.0,47.3501,47.4181,47.3076,47.4011,226165.0
2018-06-07 14:15:00,55.76,55.81,55.72,55.76,238729.0,47.4011,47.4437,47.3671,47.4011,238729.0
2018-06-07 14:20:00,55.75,55.77,55.67,55.76,230903.0,47.3926,47.4096,47.3246,47.4011,230903.0
2018-06-07 14:25:00,55.76,55.78,55.66,55.76,161996.0,47.4011,47.4181,47.3161,47.4011,161996.0
2018-06-07 14:30:00,55.75,55.82,55.74,55.81,151675.0,47.3926,47.4522,47.3841,47.4437,151675.0
2018-06-07 14:35:00,55.81,55.95,55.8,55.91,198897.0,47.4437,47.5627,47.4352,47.5287,198897.0
2018-06-07 14:40:00,55.9,56.0,55.86,55.97,207833.0,47.5202,47.6052,47.4862,47.5797,207833.0
2018-06-07 14:45:00,55.98,56.01,55.94,56.01,210948.0,47.5882,47.6137,47.5542,47.6137,210948.0
2018-06-07 14:50:00,56.0,56.04,55.96,55.96,134197.0,47.6052,47.6392,47.5712,47.5712,134197.0
2018-06-07 14:55:00,55.96,55.98,55.86,55.87,155593.0,47.5712,47.5882,47.4862,47.4947,155593.0
2018-06-07 15:00:00,55.88,55.95,55.82,55.93,183490.0,47.5032,47.5627,47.4522,47.5457,183490.0
2018-06-07 15:05:00,55.93,55.96,55.85,55.85,142392.0,47.5457,47.5712,47.4777,47.4777,142392.0
2018-06-07 15:10:00,55.86,55.92,55.81,55.9,169212.0,47.4862,47.5372,47.4437,47.5202,169212.0
2018-06-07 15:15:00,55.9,55.95,55.86,55.9,142472.0,47.5202,47.5627,47.4862,47.5202,142472.0
2018-06-07 15:20:00,55.9,55.96,55.87,55.94,144287.0,47.5202,47.5712,47.4947,47.5542,144287.0
2018-06-07 15:25:00,55.95,55.98,55.9,55.95,162768.0,47.5627,47.5882,47.5202,47.5627,162768.0
2018-06-07 15:30:00,55.94,55.97,55.92,55.93,123864.0,47.5542,47.5797,47.5372,47.5457,123864.0
2018-06-07 15:35:00,55.92,55.99,55.92,55.99,195665.0,47.5372,47.5967,47.5372,47.5967,195665.0
2018-06-07 15:40:00,55.98,56.01,55.93,55.93,349753.0,47.5882,47.6137,47.5457,47.5457,349753.0
2018-06-07 15:45:00,55.93,55.97,55.83,55.87,361741.0,47.5457,47.5797,47.4607,47.4947,361741.0
2018-06-07 15:50:00,55.87,55.92,55.86,55.88,584595.0,47.4947,47.5372,47.4862,47.5032,584595.0
2018-06-07 15:55:00,55.88,55.92,55.84,55.88,857590.0,47.5032,47.5372,47.4692,47.5032,857590.0
2018-06-08 09:30:00,55.52,55.7,55.23,55.41,849223.0,47.1971,47.3501,46.9506,47.1036,849223.0
2018-06-08 09:35:00,55.42,55.59,55.38,55.56,494617.0,47.1121,47.2566,47.0781,47.2311,494617.0
2018-06-08 09:40:00,55.56,55.67,55.34,55.39,372783.0,47.2311,47.3246,47.0441,47.0866,372783.0
2018-06-08 09:45:00,55.41,55.51,55.34,55.42,582385.0,47.1036,47.1886,47.0441,47.1121,582385.0
2018-06-08 09:50:00,55.42,55.48,55.31,55.34,284417.0,47.1121,47.1631,47.0186,47.0441,284417.0
2018-06-08 09:55:00,55.33,55.34,55.16,55.29,498397.0,47.0356,47.0441,46.8911,47.0016,498397.0
2018-06-08 10:00:00,55.28,55.42,55.26,55.27,469144.0,46.9931,47.1121,46.9761,46.9846,469144.0
2018-06-08 10:05:00,55.27,55.37,55.24,55.32,414084.0,46.9846,47.0696,46.9591,47.0271,414084.0
2018-06-08 10:10:00,55.32,55.36,55.16,55.18,578469.0,47.0271,47.0611,46.8911,46.9081,578469.0
2018-06-08 10:15:00,55.18,55.22,55.06,55.15,540618.0,46.9081,46.9421,46.8061,46.8826,540618.0
2018-06-08 10:20:00,55.16,55.24,55.11,55.15,347725.0,46.8911,46.9591,46.8486,46.8826,347725.0
2018-06-08 10:25:00,55.15,55.19,54.87,54.94,952632.0,46.8826,46.9166,46.6446,46.7041,952632.0
2018-06-08 10:30:00,54.94,54.99,54.86,54.87,805256.0,46.7041,46.7466,46.6361,46.6446,805256.0
2018-06-08 10:35:00,54.88,54.98,54.84,54.85,621951.0,46.6531,46.7381,46.6191,46.6276,621951.0
2018-06-08 10:40:00,54.86,54.86,54.66,54.8,456548.0,46.6361,46.6361,46.466,46.5851,456548.0
2018-06-08 10:45:00,54.81,54.92,54.8,54.83,404082.0,46.5936,46.6871,46.5851,46.6106,404082.0
2018-06-08 10:50:00,54.83,54.9,54.78,54.86,254083.0,46.6106,46.6701,46.5681,46.6361,254083.0
2018-06-08 10:55:00,54.87,54.91,54.82,54.82,248403.0,46.6446,46.6786,46.6021,46.6021,248403.0
2018-06-08 11:00:00,54.82,54.82,54.66,54.71,398446.0,46.6021,46.6021,46.466,46.5086,398446.0
2018-06-08 11:05:00,54.71,54.85,54.69,54.82,424658.0,46.5086,46.6276,46.4915,46.6021,424658.0
2018-06-08 11:10:00,54.82,55.0,54.8,54.99,418928.0,46.6021,46.7551,46.5851,46.7466,418928.0
2018-06-08 11:15:00,54.99,55.05,54.95,55.01,232469.0,46.7466,46.7976,46.7126,46.7636,232469.0
2018-06-08 11:20:00,55.01,55.01,54.95,54.98,258221.0,46.7636,46.7636,46.7126,46.7381,258221.0
2018-06-08 11:25:00,54.98,55.03,54.97,55.01,307703.0,46.7381,46.7806,46.7296,46.7636,307703.0
2018-06-08 11:30:00,55.01,55.02,54.91,54.95,283589.0,46.7636,46.7721,46.6786,46.7126,283589.0
2018-06-08 11:35:00,54.96,55.01,54.95,54.95,209678.0,46.7211,46.7636,46.7126,46.7126,209678.0
2018-06-08 11:40:00,54.96,55.0,54.92,54.97,144677.0,46.7211,46.7551,46.6871,46.7296,144677.0
2018-06-08 11:45:00,54.98,55.0,54.85,54.86,183003.0,46.7381,46.7551,46.6276,46.6361,183003.0
2018-06-08 11:50:00,54.86,54.87,54.81,54.87,237033.0,46.6361,46.6446,46.5936,46.6446,237033.0
2018-06-08 11:55:00,54.87,54.97,54.84,54.86,323647.0,46.6446,46.7296,46.6191,46.6361,323647.0
2018-06-08 12:00:00,54.86,54.9,54.83,54.87,177718.0,46.6361,46.6701,46.6106,46.6446,177718.0
2018-06-08 12:05:00,54.88,54.91,54.81,54.87,358476.0,46.6531,46.6786,46.5936,46.6446,358476.0
2018-06-08 12:10:00,54.86,54.87,54.8,54.83,165685.0,46.6361,46.6446,46.5851,46.6106,165685.0
2018-06-08 12:15:00,54.84,54.86,54.81,54.84,202649.0,46.6191,46.6361,46.5936,46.6191,202649.0
2018-06-08 12:20:00,54.84,54.88,54.81,54.88,237585.0,46.6191,46.6531,46.5936,46.6531,237585.0
2018-06-08 12:25:00,54.88,54.91,54.86,54.88,328866.0,46.6531,46.6786,46.6361,46.6531,328866.0
2018-06-08 12:30:00,54.87,54.98,54.86,54.92,533294.0,46.6446,46.7381,46.6361,46.6871,533294.0
2018-06-08 12:35:00,54.91,54.94,54.89,54.93,242242.0,46.6786,46.7041,46.6616,46.6956,242242.0
2018-06-08 12:40:00,54.94,54.94,54.89,54.92,202508.0,46.7041,46.7041,46.6616,46.6871,202508.0
2018-06-08 12:45:00,54.93,54.95,54.83,54.89,228250.0,46.6956,46.7126,46.6106,46.6616,228250.0
2018-06-08 12:50:00,54.89,54.95,54.88,54.94,213084.0,46.6616,46.7126,46.6531,46.7041,213084.0
2018-06-08 12:55:00,54.94,55.05,54.93,55.02,240800.0,46.7041,46.7976,46.6956,46.7721,240800.0
2018-06-08 13:00:00,55.02,55.03,54.96,54.99,146372.0,46.7721,46.7806,46.7211,46.7466,146372.0
2018-06-08 13:05:00,54.99,55.03,54.97,55.02,106007.0,46.7466,46.7806,46.7296,46.7721,106007.0
2018-06-08 13:10:00,55.02,55.05,55.01,55.02,100749.0,46.7721,46.7976,46.7636,46.7721,100749.0
2018-06-08 13:15:00,55.02,55.03,54.99,55.01,235560.0,46.7721,46.7806,46.7466,46.7636,235560.0
2018-06-08 13:20:00,55.01,55.04,54.99,55.0,216089.0,46.7636,46.7891,46.7466,46.7551,216089.0
2018-06-08 13:25:00,55.01,55.01,54.96,54.97,202172.0,46.7636,46.7636,46.7211,46.7296,202172.0
2018-06-08 13:30:00,54.97,55.01,54.95,55.01,113226.0,46.7296,46.7636,46.7126,46.7636,113226.0
2018-06-08 13:35:00,55.01,55.01,54.95,54.95,157073.0,46.7636,46.7636,46.7126,46.7126,157073.0
2018-06-08 13:40:00,54.96,54.99,54.92,54.98,155839.0,46.7211,46.7466,46.6871,46.7381,155839.0
2018-06-08 13:45:00,54.98,55.01,54.96,54.99,202709.0,46.7381,46.7636,46.7211,46.7466,202709.0
2018-06-08 13:50:00,54.98,55.03,54.93,54.98,386556.0,46.7381,46.7806,46.6956,46.7381,386556.0
2018-06-08 13:55:00,54.99,54.99,54.9,54.95,216061.0,46.7466,46.7466,46.6701,46.7126,216061.0
2018-06-08 14:00:00,54.95,55.02,54.95,55.02,156196.0,46.7126,46.7721,46.7126,46.7721,156196.0
2018-06-08 14:05:00,55.01,55.08,55.01,55.07,473606.0,46.7636,46.8231,46.7636,46.8146,473606.0
2018-06-08 14:10:00,55.07,55.16,55.05,55.16,172822.0,46.8146,46.8911,46.7976,46.8911,172822.0
2018-06-08 14:15:00,55.16,55.22,55.11,55.12,189071.0,46.8911,46.9421,46.8486,46.8571,189071.0
2018-06-08 14:20:00,55.13,55.13,55.06,55.09,137271.0,46.8656,46.8656,46.8061,46.8316,137271.0
2018-06-08 14:25:00,55.09,55.12,55.03,55.06,168912.0,46.8316,46.8571,46.7806,46.8061,168912.0
2018-06-08 14:30:00,55.05,55.13,55.05,55.11,123897.0,46.7976,46.8656,46.7976,46.8486,123897.0
2018-06-08 14:35:00,55.11,55.11,55.03,55.07,230793.0,46.8486,46.8486,46.7806,46.8146,230793.0
2018-06-08 14:40:00,55.07,55.14,55.06,55.1,177017.0,46.8146,46.8741,46.8061,46.8401,177017.0
2018-06-08 14:45:00,55.09,55.14,55.09,55.09,204993.0,46.8316,46.8741,46.8316,46.8316,204993.0
2018-06-08 14:50:00,55.1,55.17,55.09,55.15,199966.0,46.8401,46.8996,46.8316,46.8826,199966.0
2018-06-08 14:55:00,55.16,55.17,55.08,55.09,185116.0,46.8911,46.8996,46.8231,46.8316,185116.0
2018-06-08 15:00:00,55.08,55.11,55.05,55.05,99584.0,46.8231,46.8486,46.7976,46.7976,99584.0
2018-06-08 15:05:00,55.05,55.08,55.03,55.04,196593.0,46.7976,46.8231,46.7806,46.7891,196593.0
2018-06-08 15:10:00,55.04,55.09,55.03,55.05,135439.0,46.7891,46.8316,46.7806,46.7976,135439.0
2018-06-08 15:15:00,55.05,55.09,55.01,55.02,156643.0,46.7976,46.8316,46.7636,46.7721,156643.0
2018-06-08 15:20:00,55.02,55.11,55.01,55.11,163980.0,46.7721,46.8486,46.7636,46.8486,163980.0
2018-06-08 15:25:00,55.11,55.11,55.06,55.1,201507.0,46.8486,46.8486,46.8061,46.8401,201507.0
2018-06-08 15:30:00,55.1,55.19,55.09,55.19,316116.0,46.8401,46.9166,46.8316,46.9166,316116.0
2018-06-08 15:35:00,55.19,55.24,55.18,55.22,324862.0,46.9166,46.9591,46.9081,46.9421,324862.0
2018-06-08 15:40:00,55.21,55.26,55.15,55.16,420864.0,46.9336,46.9761,46.8826,46.8911,420864.0
2018-06-08 15:45:00,55.16,55.17,55.05,55.1,509223.0,46.8911,46.8996,46.7976,46.8401,509223.0
2018-06-08 15:50:00,55.1,55.15,54.96,54.96,1017796.0,46.8401,46.8826,46.7211,46.7211,1017796.0
2018-06-08 15:55:00,54.95,55.05,54.91,55.05,1471491.0,46.7126,46.7976,46.6786,46.7976,1471491.0
2018-06-11 09:30:00,54.75,54.85,54.36,54.43,1450935.0,46.5426,46.6276,46.211,46.2705,1450935.0
2018-06-11 09:35:00,54.43,54.81,54.42,54.79,539365.0,46.2705,46.5936,46.262,46.5766,539365.0
2018-06-11 09:40:00,54.79,55.09,54.78,55.01,701343.0,46.5766,46.8316,46.5681,46.7636,701343.0
2018-06-11 09:45:00,55.0,55.05,54.83,54.96,432192.0,46.7551,46.7976,46.6106,46.7211,432192.0
2018-06-11 09:50:00,54.96,55.01,54.68,54.68,456904.0,46.7211,46.7636,46.483,46.483,456904.0
2018-06-11 09:55:00,54.68,54.7,54.39,54.5,739607.0,46.483,46.5,46.2365,46.33,739607.0
2018-06-11 10:00:00,54.49,54.65,54.49,54.58,519663.0,46.3215,46.4575,46.3215,46.398,519663.0
2018-06-11 10:05:00,54.58,54.65,54.54,54.6,299739.0,46.398,46.4575,46.364,46.415,299739.0
2018-06-11 10:10:00,54.61,54.8,54.6,54.67,275783.0,46.4235,46.5851,46.415,46.4745,275783.0
2018-06-11 10:15:00,54.68,54.68,54.55,54.63,464515.0,46.483,46.483,46.3725,46.4405,464515.0
2018-06-11 10:20:00,54.63,54.63,54.51,54.62,234318.0,46.4405,46.4405,46.3385,46.432,234318.0
2018-06-11 10:25:00,54.61,54.62,54.49,54.5,201089.0,46.4235,46.432,46.3215,46.33,201089.0
2018-06-11 10:30:00,54.5,54.59,54.46,54.47,283793.0,46.33,46.4065,46.296,46.3045,283793.0
2018-06-11 10:35:00,54.47,54.54,54.45,54.46,164828.0,46.3045,46.364,46.2875,46.296,164828.0
2018-06-11 10:40:00,54.46,54.49,54.41,54.43,227258.0,46.296,46.3215,46.2535,46.2705,227258.0
2018-06-11 10:45:00,54.43,54.5,54.37,54.4,259839.0,46.2705,46.33,46.2195,46.245,259839.0
2018-06-11 10:50:00,54.4,54.52,54.39,54.45,215295.0,46.245,46.347,46.2365,46.2875,215295.0
2018-06-11 10:55:00,54.44,54.49,54.41,54.48,179693.0,46.279,46.3215,46.2535,46.313,179693.0
2018-06-11 11:00:00,54.49,54.5,54.26,54.34,451931.0,46.3215,46.33,46.126,46.194,451931.0
2018-06-11 11:05:00,54.34,54.43,54.33,54.41,291056.0,46.194,46.2705,46.1855,46.2535,291056.0
2018-06-11 11:10:00,54.42,54.46,54.39,54.42,144946.0,46.262,46.296,46.2365,46.262,144946.0
2018-06-11 11:15:00,54.43,54.56,54.43,54.52,512813.0,46.2705,46.381,46.2705,46.347,512813.0
2018-06-11 11:20:00,54.53,54.55,54.47,54.51,125148.0,46.3555,46.3725,46.3045,46.3385,125148.0
2018-06-11 11:25:00,54.52,54.52,54.44,54.46,189988.0,46.347,46.347,46.279,46.296,189988.0
2018-06-11 11:30:00,54.46,54.49,54.44,54.46,355378.0,46.296,46.3215,46.279,46.296,355378.0
2018-06-11 11:35:00,54.47,54.5,54.41,54.49,145198.0,46.3045,46.33,46.2535,46.3215,145198.0
2018-06-11 11:40:00,54.5,54.57,54.48,54.55,324196.0,46.33,46.3895,46.313,46.3725,324196.0
2018-06-11 11:45:00,54.56,54.57,54.46,54.51,181658.0,46.381,46.3895,46.296,46.3385,181658.0
2018-06-11 11:50:00,54.51,54.55,54.47,54.5,102628.0,46.3385,46.3725,46.3045,46.33,102628.0
2018-06-11 11:55:00,54.5,54.6,54.49,54.57,180055.0,46.33,46.415,46.3215,46.3895,180055.0
2018-06-11 12:00:00,54.57,54.66,54.56,54.62,150781.0,46.3895,46.466,46.381,46.432,150781.0
2018-06-11 12:05:00,54.61,54.72,54.6,54.69,157294.0,46.4235,46.5171,46.415,46.4915,157294.0
2018-06-11 12:10:00,54.69,54.74,54.68,54.69,119912.0,46.4915,46.5341,46.483,46.4915,119912.0
2018-06-11 12:15:00,54.69,54.76,54.67,54.74,117488.0,46.4915,46.5511,46.4745,46.5341,117488.0
2018-06-11 12:20:00,54.74,54.78,54.72,54.75,105057.0,46.5341,46.5681,46.5171,46.5426,105057.0
2018-06-11 12:25:00,54.76,54.78,54.74,54.76,186789.0,46.5511,46.5681,46.5341,46.5511,186789.0
2018-06-11 12:30:00,54.77,54.79,54.74,54.76,96215.0,46.5596,46.5766,46.5341,46.5511,96215.0
2018-06-11 12:35:00,54.76,54.76,54.72,54.72,64958.0,46.5511,46.5511,46.5171,46.5171,64958.0
2018-06-11 12:40:00,54.72,54.73,54.65,54.66,106144.0,46.5171,46.5256,46.4575,46.466,106144.0
2018-06-11 12:45:00,54.65,54.67,54.64,54.66,112779.0,46.4575,46.4745,46.449,46.466,112779.0
2018-06-11 12:50:00,54.66,54.68,54.64,54.67,76120.0,46.466,46.483,46.449,46.4745,76120.0
2018-06-11 12:55:00,54.68,54.69,54.62,54.65,107972.0,46.483,46.4915,46.432,46.4575,107972.0
2018-06-11 13:00:00,54.65,54.66,54.59,54.6,74063.0,46.4575,46.466,46.4065,46.415,74063.0
2018-06-11 13:05:00,54.59,54.6,54.53,54.55,233694.0,46.4065,46.415,46.3555,46.3725,233694.0
2018-06-11 13:10:00,54.55,54.61,54.55,54.6,61774.0,46.3725,46.4235,46.3725,46.415,61774.0
2018-06-11 13:15:00,54.6,54.61,54.57,54.58,77083.0,46.415,46.4235,46.3895,46.398,77083.0
2018-06-11 13:20:00,54.57,54.6,54.55,54.56,101118.0,46.3895,46.415,46.3725,46.381,101118.0
2018-06-11 13:25:00,54.56,54.64,54.55,54.63,218468.0,46.381,46.449,46.3725,46.4405,218468.0
2018-06-11 13:30:00,54.63,54.66,54.62,54.66,121459.0,46.4405,46.466,46.432,46.466,121459.0
2018-06-11 13:35:00,54.66,54.7,54.63,54.66,92914.0,46.466,46.5,46.4405,46.466,92914.0
2018-06-11 13:40:00,54.65,54.71,54.62,54.64,111786.0,46.4575,46.5086,46.432,46.449,111786.0
2018-06-11 13:45:00,54.65,54.66,54.62,54.65,350934.0,46.4575,46.466,46.432,46.4575,350934.0
2018-06-11 13:50:00,54.65,54.69,54.62,54.63,179134.0,46.4575,46.4915,46.432,46.4405,179134.0
2018-06-11 13:55:00,54.64,54.65,54.62,54.63,107643.0,46.449,46.4575,46.432,46.4405,107643.0
2018-06-11 14:00:00,54.64,54.65,54.59,54.61,160007.0,46.449,46.4575,46.4065,46.4235,160007.0
2018-06-11 14:05:00,54.61,54.62,54.55,54.61,184581.0,46.4235,46.432,46.3725,46.4235,184581.0
2018-06-11 14:10:00,54.62,54.67,54.58,54.59,256976.0,46.432,46.4745,46.398,46.4065,256976.0
2018-06-11 14:15:00,54.58,54.64,54.57,54.61,311844.0,46.398,46.449,46.3895,46.4235,311844.0
2018-06-11 14:20:00,54.62,54.65,54.58,54.65,101202.0,46.432,46.4575,46.398,46.4575,101202.0
2018-06-11 14:25:00,54.65,54.65,54.62,54.63,124823.0,46.4575,46.4575,46.432,46.4405,124823.0
2018-06-11 14:30:00,54.63,54.68,54.62,54.67,112302.0,46.4405,46.483,46.432,46.4745,112302.0
2018-06-11 14:35:00,54.68,54.7,54.67,54.68,154531.0,46.483,46.5,46.4745,46.483,154531.0
2018-06-11 14:40:00,54.68,54.8,54.67,54.76,439722.0,46.483,46.5851,46.4745,46.5511,439722.0
2018-06-11 14:45:00,54.75,54.75,54.72,54.75,88850.0,46.5426,46.5426,46.5171,46.5426,88850.0
2018-06-11 14:50:00,54.76,54.79,54.74,54.74,116795.0,46.5511,46.5766,46.5341,46.5341,116795.0
2018-06-11 14:55:00,54.74,54.77,54.71,54.74,162974.0,46.5341,46.5596,46.5086,46.5341,162974.0
2018-06-11 15:00:00,54.75,54.85,54.73,54.8,471611.0,46.5426,46.6276,46.5256,46.5851,471611.0
2018-06-11 15:05:00,54.8,54.8,54.73,54.78,139049.0,46.5851,46.5851,46.5256,46.5681,139049.0
2018-06-11 15:10:00,54.78,54.79,54.72,54.73,126444.0,46.5681,46.5766,46.5171,46.5256,126444.0
2018-06-11 15:15:00,54.73,54.74,54.67,54.69,1316033.0,46.5256,46.5341,46.4745,46.4915,1316033.0
2018-06-11 15:20:00,54.69,54.72,54.67,54.71,169065.0,46.4915,46.5171,46.4745,46.5086,169065.0
2018-06-11 15:25:00,54.7,54.71,54.66,54.67,117708.0,46.5,46.5086,46.466,46.4745,117708.0
2018-06-11 15:30:00,54.66,54.71,54.66,54.7,193899.0,46.466,46.5086,46.466,46.5,193899.0
2018-06-11 15:35:00,54.7,54.7,54.63,54.63,174694.0,46.5,46.5,46.4405,46.4405,174694.0
2018-06-11 15:40:00,54.63,54.63,54.58,54.61,540532.0,46.4405,46.4405,46.398,46.4235,540532.0
2018-06-11 15:45:00,54.61,54.66,54.58,54.66,405498.0,46.4235,46.466,46.398,46.466,405498.0
2018-06-11 15:50:00,54.65,54.66,54.52,54.52,651215.0,46.4575,46.466,46.347,46.347,651215.0
2018-06-11 15:55:00,54.52,54.54,54.45,54.51,1183319.0,46.347,46.364,46.2875,46.3385,1183319.0
2018-06-12 09:30:00,54.88,55.04,54.58,54.58,1212876.0,46.6531,46.7891,46.398,46.398,1212876.0
2018-06-12 09:35:00,54.58,54.63,54.43,54.59,883431.0,46.398,46.4405,46.2705,46.4065,883431.0
2018-06-12 09:40:00,54.58,54.69,54.46,54.51,453273.0,46.398,46.4915,46.296,46.3385,453273.0
2018-06-12 09:45:00,54.52,54.58,54.39,54.44,362785.0,46.347,46.398,46.2365,46.279,362785.0
2018-06-12 09:50:00,54.45,54.49,54.22,54.28,542477.0,46.2875,46.3215,46.092,46.143,542477.0
2018-06-12 09:55:00,54.28,54.32,54.23,54.24,353324.0,46.143,46.177,46.1005,46.109,353324.0
2018-06-12 10:00:00,54.23,54.43,54.23,54.43,319134.0,46.1005,46.2705,46.1005,46.2705,319134.0
2018-06-12 10:05:00,54.43,54.6,54.43,54.55,444618.0,46.2705,46.415,46.2705,46.3725,444618.0
2018-06-12 10:10:00,54.55,54.56,54.44,54.48,230080.0,46.3725,46.381,46.279,46.313,230080.0
2018-06-12 10:15:00,54.48,54.54,54.43,54.5,202764.0,46.313,46.364,46.2705,46.33,202764.0
2018-06-12 10:20:00,54.49,54.49,54.35,54.37,153468.0,46.3215,46.3215,46.2025,46.2195,153468.0
2018-06-12 10:25:00,54.38,54.4,54.32,54.34,430703.0,46.228,46.245,46.177,46.194,430703.0
2018-06-12 10:30:00,54.34,54.36,54.29,54.29,388382.0,46.194,46.211,46.1515,46.1515,388382.0
2018-06-12 10:35:00,54.3,54.33,54.26,54.3,288283.0,46.16,46.1855,46.126,46.16,288283.0
2018-06-12 10:40:00,54.3,54.45,54.3,54.44,275920.0,46.16,46.2875,46.16,46.279,275920.0
2018-06-12 10:45:00,54.44,54.47,54.38,54.41,205649.0,46.279,46.3045,46.228,46.2535,205649.0
2018-06-12 10:50:00,54.41,54.44,54.36,54.42,186898.0,46.2535,46.279,46.211,46.262,186898.0
2018-06-12 10:55:00,54.41,54.52,54.39,54.5,177560.0,46.2535,46.347,46.2365,46.33,177560.0
2018-06-12 11:00:00,54.5,54.51,54.47,54.49,179095.0,46.33,46.3385,46.3045,46.3215,179095.0
2018-06-12 11:05:00,54.49,54.51,54.45,54.49,123994.0,46.3215,46.3385,46.2875,46.3215,123994.0
2018-06-12 11:10:00,54.48,54.49,54.42,54.44,242390.0,46.313,46.3215,46.262,46.279,242390.0
2018-06-12 11:15:00,54.44,54.56,54.43,54.47,215732.0,46.279,46.381,46.2705,46.3045,215732.0
2018-06-12 11:20:00,54.48,54.53,54.47,54.52,113436.0,46.313,46.3555,46.3045,46.347,113436.0
2018-06-12 11:25:00,54.52,54.57,54.51,54.54,133132.0,46.347,46.3895,46.3385,46.364,133132.0
2018-06-12 11:30:00,54.54,54.56,54.5,54.52,94422.0,46.364,46.381,46.33,46.347,94422.0
2018-06-12 11:35:00,54.52,54.53,54.47,54.5,83842.0,46.347,46.3555,46.3045,46.33,83842.0
2018-06-12 11:40:00,54.5,54.68,54.49,54.68,167504.0,46.33,46.483,46.3215,46.483,167504.0
2018-06-12 11:45:00,54.67,54.75,54.66,54.74,177129.0,46.4745,46.5426,46.466,46.5341,177129.0
2018-06-12 11:50:00,54.73,54.78,54.71,54.74,137434.0,46.5256,46.5681,46.5086,46.5341,137434.0
2018-06-12 11:55:00,54.73,54.75,54.69,54.71,144959.0,46.5256,46.5426,46.4915,46.5086,144959.0
2018-06-12 12:00:00,54.71,54.78,54.71,54.73,103564.0,46.5086,46.5681,46.5086,46.5256,103564.0
2018-06-12 12:05:00,54.74,54.83,54.72,54.79,333661.0,46.5341,46.6106,46.5171,46.5766,333661.0
2018-06-12 12:10:00,54.79,54.8,54.76,54.76,114978.0,46.5766,46.5851,46.5511,46.5511,114978.0
2018-06-12 12:15:00,54.76,54.77,54.72,54.75,118193.0,46.5511,46.5596,46.5171,46.5426,118193.0
2018-06-12 12:20:00,54.75,54.76,54.72,54.73,105748.0,46.5426,46.5511,46.5171,46.5256,105748.0
2018-06-12 12:25:00,54.73,54.75,54.72,54.73,72048.0,46.5256,46.5426,46.5171,46.5256,72048.0
2018-06-12 12:30:00,54.74,54.74,54.67,54.68,200483.0,46.5341,46.5341,46.4745,46.483,200483.0
2018-06-12 12:35:00,54.67,54.69,54.63,54.66,112038.0,46.4745,46.4915,46.4405,46.466,112038.0
2018-06-12 12:40:00,54.66,54.7,54.63,54.65,82376.0,46.466,46.5,46.4405,46.4575,82376.0
2018-06-12 12:45:00,54.66,54.72,54.65,54.68,80284.0,46.466,46.5171,46.4575,46.483,80284.0
2018-06-12 12:50:00,54.68,54.71,54.61,54.64,381589.0,46.483,46.5086,46.4235,46.449,381589.0
2018-06-12 12:55:00,54.64,54.68,54.61,54.64,231679.0,46.449,46.483,46.4235,46.449,231679.0
2018-06-12 13:00:00,54.64,54.72,54.62,54.7,75036.0,46.449,46.5171,46.432,46.5,75036.0
2018-06-12 13:05:00,54.7,54.72,54.68,54.68,87772.0,46.5,46.5171,46.483,46.483,87772.0
2018-06-12 13:10:00,54.69,54.7,54.65,54.66,73729.0,46.4915,46.5,46.4575,46.466,73729.0
2018-06-12 13:15:00,54.66,54.7,54.61,54.63,109208.0,46.466,46.5,46.4235,46.4405,109208.0
2018-06-12 13:20:00,54.62,54.65,54.6,54.64,77116.0,46.432,46.4575,46.415,46.449,77116.0
2018-06-12 13:25:00,54.64,54.66,54.6,54.6,80274.0,46.449,46.466,46.415,46.415,80274.0
2018-06-12 13:30:00,54.6,54.61,54.57,54.6,310969.0,46.415,46.4235,46.3895,46.415,310969.0
2018-06-12 13:35:00,54.59,54.6,54.57,54.59,165626.0,46.4065,46.415,46.3895,46.4065,165626.0
2018-06-12 13:40:00,54.59,54.61,54.56,54.61,130067.0,46.4065,46.4235,46.381,46.4235,130067.0
2018-06-12 13:45:00,54.61,54.63,54.58,54.6,209851.0,46.4235,46.4405,46.398,46.415,209851.0
2018-06-12 13:50:00,54.6,54.63,54.59,54.62,237598.0,46.415,46.4405,46.4065,46.432,237598.0
2018-06-12 13:55:00,54.62,54.68,54.61,54.65,139201.0,46.432,46.483,46.4235,46.4575,139201.0
2018-06-12 14:00:00,54.65,54.66,54.61,54.63,66309.0,46.4575,46.466,46.4235,46.4405,66309.0
2018-06-12 14:05:00,54.63,54.63,54.59,54.6,121653.0,46.4405,46.4405,46.4065,46.415,121653.0
2018-06-12 14:10:00,54.59,54.6,54.54,54.57,150346.0,46.4065,46.415,46.364,46.3895,150346.0
2018-06-12 14:15:00,54.58,54.59,54.53,54.55,200289.0,46.398,46.4065,46.3555,46.3725,200289.0
2018-06-12 14:20:00,54.54,54.57,54.54,54.57,144002.0,46.364,46.3895,46.364,46.3895,144002.0
2018-06-12 14:25:00,54.57,54.59,54.44,54.46,418847.0,46.3895,46.4065,46.279,46.296,418847.0
2018-06-12 14:30:00,54.46,54.5,54.43,54.48,405382.0,46.296,46.33,46.2705,46.313,405382.0
2018-06-12 14:35:00,54.49,54.53,54.46,54.53,167388.0,46.3215,46.3555,46.296,46.3555,167388.0
2018-06-12 14:40:00,54.53,54.54,54.49,54.54,104127.0,46.3555,46.364,46.3215,46.364,104127.0
2018-06-12 14:45:00,54.53,54.55,54.51,54.55,162264.0,46.3555,46.3725,46.3385,46.3725,162264.0
2018-06-12 14:50:00,54.54,54.58,54.51,54.55,111787.0,46.364,46.398,46.3385,46.3725,111787.0
2018-06-12 14:55:00,54.55,54.55,54.48,54.48,214261.0,46.3725,46.3725,46.313,46.313,214261.0
2018-06-12 15:00:00,54.49,54.56,54.46,54.54,170992.0,46.3215,46.381,46.296,46.364,170992.0
2018-06-12 15:05:00,54.54,54.61,54.53,54.58,197684.0,46.364,46.4235,46.3555,46.398,197684.0
2018-06-12 15:10:00,54.58,54.65,54.57,54.62,163556.0,46.398,46.4575,46.3895,46.432,163556.0
2018-06-12 15:15:00,54.62,54.7,54.61,54.69,226573.0,46.432,46.5,46.4235,46.4915,226573.0
2018-06-12 15:20:00,54.7,54.7,54.67,54.68,137280.0,46.5,46.5,46.4745,46.483,137280.0
2018-06-12 15:25:00,54.68,54.69,54.67,54.69,107737.0,46.483,46.4915,46.4745,46.4915,107737.0
2018-06-12 15:30:00,54.69,54.72,54.65,54.66,203543.0,46.4915,46.5171,46.4575,46.466,203543.0
2018-06-12 15:35:00,54.66,54.67,54.62,54.67,190839.0,46.466,46.4745,46.432,46.4745,190839.0
2018-06-12 15:40:00,54.66,54.74,54.66,54.7,372357.0,46.466,46.5341,46.466,46.5,372357.0
2018-06-12 15:45:00,54.69,54.71,54.66,54.69,368508.0,46.4915,46.5086,46.466,46.4915,368508.0
2018-06-12 15:50:00,54.7,54.78,54.69,54.76,464391.0,46.5,46.5681,46.4915,46.5511,464391.0
2018-06-12 15:55:00,54.75,54.87,54.75,54.82,1033584.0,46.5426,46.6446,46.5426,46.6021,1033584.0
2018-06-13 09:30:00,54.98,55.27,54.91,55.08,762971.0,46.7381,46.9846,46.6786,46.8231,762971.0
2018-06-13 09:35:00,55.07,55.29,55.0,55.25,398293.0,46.8146,47.0016,46.7551,46.9676,398293.0
2018-06-13 09:40:00,55.25,55.32,55.17,55.29,443370.0,46.9676,47.0271,46.8996,47.0016,443370.0
2018-06-13 09:45:00,55.29,55.4,55.22,55.38,484311.0,47.0016,47.0951,46.9421,47.0781,484311.0
2018-06-13 09:50:00,55.37,55.39,55.28,55.32,253374.0,47.0696,47.0866,46.9931,47.0271,253374.0
2018-06-13 09:55:00,55.32,55.35,55.29,55.34,268695.0,47.0271,47.0526,47.0016,47.0441,268695.0
2018-06-13 10:00:00,55.33,55.57,55.33,55.56,493447.0,47.0356,47.2396,47.0356,47.2311,493447.0
2018-06-13 10:05:00,55.56,55.69,55.5,55.63,332677.0,47.2311,47.3416,47.1801,47.2906,332677.0
2018-06-13 10:10:00,55.63,55.66,55.6,55.65,365206.0,47.2906,47.3161,47.2651,47.3076,365206.0
2018-06-13 10:15:00,55.64,55.7,55.63,55.68,184706.0,47.2991,47.3501,47.2906,47.3331,184706.0
2018-06-13 10:20:00,55.68,55.7,55.52,55.56,263198.0,47.3331,47.3501,47.1971,47.2311,263198.0
2018-06-13 10:25:00,55.56,55.7,55.56,55.64,206628.0,47.2311,47.3501,47.2311,47.2991,206628.0
2018-06-13 10:30:00,55.65,55.67,55.58,55.64,114214.0,47.3076,47.3246,47.2481,47.2991,114214.0
2018-06-13 10:35:00,55.63,55.66,55.41,55.42,303310.0,47.2906,47.3161,47.1036,47.1121,303310.0
2018-06-13 10:40:00,55.41,55.59,55.39,55.53,203548.0,47.1036,47.2566,47.0866,47.2056,203548.0
2018-06-13 10:45:00,55.52,55.58,55.42,55.56,206156.0,47.1971,47.2481,47.1121,47.2311,206156.0
2018-06-13 10:50:00,55.55,55.57,55.45,55.47,103249.0,47.2226,47.2396,47.1376,47.1546,103249.0
2018-06-13 10:55:00,55.47,55.51,55.4,55.4,356584.0,47.1546,47.1886,47.0951,47.0951,356584.0
2018-06-13 11:00:00,55.4,55.51,55.4,55.45,271142.0,47.0951,47.1886,47.0951,47.1376,271142.0
2018-06-13 11:05:00,55.45,55.52,55.45,55.5,116718.0,47.1376,47.1971,47.1376,47.1801,116718.0
2018-06-13 11:10:00,55.5,55.52,55.4,55.4,116979.0,47.1801,47.1971,47.0951,47.0951,116979.0
2018-06-13 11:15:00,55.41,55.49,55.4,55.47,118130.0,47.1036,47.1716,47.0951,47.1546,118130.0
2018-06-13 11:20:00,55.47,55.57,55.47,55.56,109054.0,47.1546,47.2396,47.1546,47.2311,109054.0
2018-06-13 11:25:00,55.56,55.59,55.5,55.5,86287.0,47.2311,47.2566,47.1801,47.1801,86287.0
2018-06-13 11:30:00,55.49,55.51,55.47,55.49,130347.0,47.1716,47.1886,47.1546,47.1716,130347.0
2018-06-13 11:35:00,55.49,55.51,55.44,55.48,67340.0,47.1716,47.1886,47.1291,47.1631,67340.0
2018-06-13 11:40:00,55.49,55.53,55.48,55.48,88994.0,47.1716,47.2056,47.1631,47.1631,88994.0
2018-06-13 11:45:00,55.49,55.52,55.47,55.47,155494.0,47.1716,47.1971,47.1546,47.1546,155494.0
2018-06-13 11:50:00,55.46,55.49,55.45,55.47,55889.0,47.1461,47.1716,47.1376,47.1546,55889.0
2018-06-13 11:55:00,55.47,55.49,55.45,55.46,69663.0,47.1546,47.1716,47.1376,47.1461,69663.0
2018-06-13 12:00:00,55.45,55.47,55.39,55.4,90757.0,47.1376,47.1546,47.0866,47.0951,90757.0
2018-06-13 12:05:00,55.4,55.41,55.36,55.39,80873.0,47.0951,47.1036,47.0611,47.0866,80873.0
2018-06-13 12:10:00,55.39,55.39,55.29,55.3,108508.0,47.0866,47.0866,47.0016,47.0101,108508.0
2018-06-13 12:15:00,55.3,55.33,55.16,55.2,195528.0,47.0101,47.0356,46.8911,46.9251,195528.0
2018-06-13 12:20:00,55.2,55.24,55.16,55.24,161387.0,46.9251,46.9591,46.8911,46.9591,161387.0
2018-06-13 12:25:00,55.25,55.29,55.24,55.27,101985.0,46.9676,47.0016,46.9591,46.9846,101985.0
2018-06-13 12:30:00,55.27,55.31,55.26,55.3,166107.0,46.9846,47.0186,46.9761,47.0101,166107.0
2018-06-13 12:35:00,55.29,55.31,55.22,55.27,80272.0,47.0016,47.0186,46.9421,46.9846,80272.0
2018-06-13 12:40:00,55.26,55.35,55.25,55.34,88384.0,46.9761,47.0526,46.9676,47.0441,88384.0
2018-06-13 12:45:00,55.33,55.34,55.28,55.3,72489.0,47.0356,47.0441,46.9931,47.0101,72489.0
2018-06-13 12:50:00,55.31,55.33,55.29,55.3,108642.0,47.0186,47.0356,47.0016,47.0101,108642.0
2018-06-13 12:55:00,55.3,55.33,55.3,55.3,73632.0,47.0101,47.0356,47.0101,47.0101,73632.0
2018-06-13 13:00:00,55.3,55.31,55.16,55.23,189159.0,47.0101,47.0186,46.8911,46.9506,189159.0
2018-06-13 13:05:00,55.23,55.23,55.21,55.21,66684.0,46.9506,46.9506,46.9336,46.9336,66684.0
2018-06-13 13:10:00,55.22,55.25,55.2,55.23,137417.0,46.9421,46.9676,46.9251,46.9506,137417.0
2018-06-13 13:15:00,55.22,55.34,55.22,55.34,204733.0,46.9421,47.0441,46.9421,47.0441,204733.0
2018-06-13 13:20:00,55.33,55.35,55.31,55.34,61218.0,47.0356,47.0526,47.0186,47.0441,61218.0
2018-06-13 13:25:00,55.33,55.34,55.26,55.27,62261.0,47.0356,47.0441,46.9761,46.9846,62261.0
2018-06-13 13:30:00,55.26,55.28,55.24,55.28,83670.0,46.9761,46.9931,46.9591,46.9931,83670.0
2018-06-13 13:35:00,55.28,55.36,55.28,55.34,76624.0,46.9931,47.0611,46.9931,47.0441,76624.0
2018-06-13 13:40:00,55.35,55.36,55.33,55.36,50292.0,47.0526,47.0611,47.0356,47.0611,50292.0
2018-06-13 13:45:00,55.35,55.37,55.34,55.36,65115.0,47.0526,47.0696,47.0441,47.0611,65115.0
2018-06-13 13:50:00,55.37,55.38,55.34,55.37,65340.0,47.0696,47.0781,47.0441,47.0696,65340.0
2018-06-13 13:55:00,55.37,55.38,55.3,55.31,47119.0,47.0696,47.0781,47.0101,47.0186,47119.0
2018-06-13 14:00:00,55.3,55.38,55.16,55.17,416387.0,47.0101,47.0781,46.8911,46.8996,416387.0
2018-06-13 14:05:00,55.17,55.2,55.03,55.05,292602.0,46.8996,46.9251,46.7806,46.7976,292602.0
2018-06-13 14:10:00,55.06,55.23,55.05,55.2,199242.0,46.8061,46.9506,46.7976,46.9251,199242.0
2018-06-13 14:15:00,55.2,55.32,55.17,55.24,362699.0,46.9251,47.0271,46.8996,46.9591,362699.0
2018-06-13 14:20:00,55.24,55.24,54.97,54.98,253673.0,46.9591,46.9591,46.7296,46.7381,253673.0
2018-06-13 14:25:00,54.98,55.08,54.98,55.07,214296.0,46.7381,46.8231,46.7381,46.8146,214296.0
2018-06-13 14:30:00,55.07,55.07,54.95,55.03,569823.0,46.8146,46.8146,46.7126,46.7806,569823.0
2018-06-13 14:35:00,55.03,55.11,54.99,55.1,163251.0,46.7806,46.8486,46.7466,46.8401,163251.0
2018-06-13 14:40:00,55.1,55.16,55.02,55.07,172141.0,46.8401,46.8911,46.7721,46.8146,172141.0
2018-06-13 14:45:00,55.06,55.06,54.96,55.02,228391.0,46.8061,46.8061,46.7211,46.7721,228391.0
2018-06-13 14:50:00,55.02,55.09,55.0,55.06,150534.0,46.7721,46.8316,46.7551,46.8061,150534.0
2018-06-13 14:55:00,55.05,55.21,55.05,55.2,128325.0,46.7976,46.9336,46.7976,46.9251,128325.0
2018-06-13 15:00:00,55.21,55.39,55.2,55.37,361753.0,46.9336,47.0866,46.9251,47.0696,361753.0
2018-06-13 15:05:00,55.36,55.4,55.27,55.29,183666.0,47.0611,47.0951,46.9846,47.0016,183666.0
2018-06-13 15:10:00,55.29,55.31,55.25,55.26,95264.0,47.0016,47.0186,46.9676,46.9761,95264.0
2018-06-13 15:15:00,55.27,55.32,55.2,55.23,169798.0,46.9846,47.0271,46.9251,46.9506,169798.0
2018-06-13 15:20:00,55.21,55.25,55.21,55.23,193349.0,46.9336,46.9676,46.9336,46.9506,193349.0
2018-06-13 15:25:00,55.23,55.29,55.04,55.12,372956.0,46.9506,47.0016,46.7891,46.8571,372956.0
2018-06-13 15:30:00,55.11,55.14,55.04,55.12,214810.0,46.8486,46.8741,46.7891,46.8571,214810.0
2018-06-13 15:35:00,55.13,55.17,55.09,55.11,667009.0,46.8656,46.8996,46.8316,46.8486,667009.0
2018-06-13 15:40:00,55.1,55.15,55.07,55.15,241812.0,46.8401,46.8826,46.8146,46.8826,241812.0
2018-06-13 15:45:00,55.15,55.17,55.07,55.08,364098.0,46.8826,46.8996,46.8146,46.8231,364098.0
2018-06-13 15:50:00,55.08,55.12,55.06,55.08,345885.0,46.8231,46.8571,46.8061,46.8231,345885.0
2018-06-13 15:55:00,55.08,55.09,54.97,55.03,1178267.0,46.8231,46.8316,46.7296,46.7806,1178267.0
2018-06-14 09:30:00,55.42,55.65,55.3,55.38,983796.0,47.1121,47.3076,47.0101,47.0781,983796.0
2018-06-14 09:35:00,55.41,55.62,55.39,55.55,299628.0,47.1036,47.2821,47.0866,47.2226,299628.0
2018-06-14 09:40:00,55.55,55.55,55.39,55.47,237827.0,47.2226,47.2226,47.0866,47.1546,237827.0
2018-06-14 09:45:00,55.47,55.56,55.4,55.4,399344.0,47.1546,47.2311,47.0951,47.0951,399344.0
2018-06-14 09:50:00,55.4,55.4,55.24,55.25,230120.0,47.0951,47.0951,46.9591,46.9676,230120.0
2018-06-14 09:55:00,55.26,55.4,55.18,55.38,310027.0,46.9761,47.0951,46.9081,47.0781,310027.0
2018-06-14 10:00:00,55.38,55.59,55.37,55.52,261469.0,47.0781,47.2566,47.0696,47.1971,261469.0
2018-06-14 10:05:00,55.53,55.67,55.52,55.67,312968.0,47.2056,47.3246,47.1971,47.3246,312968.0
2018-06-14 10:10:00,55.67,55.69,55.54,55.55,258626.0,47.3246,47.3416,47.2141,47.2226,258626.0
2018-06-14 10:15:00,55.55,55.68,55.54,55.68,258411.0,47.2226,47.3331,47.2141,47.3331,258411.0
2018-06-14 10:20:00,55.68,55.75,55.66,55.74,332887.0,47.3331,47.3926,47.3161,47.3841,332887.0
2018-06-14 10:25:00,55.74,55.78,55.66,55.67,266410.0,47.3841,47.4181,47.3161,47.3246,266410.0
2018-06-14 10:30:00,55.67,55.69,55.5,55.5,374211.0,47.3246,47.3416,47.1801,47.1801,374211.0
2018-06-14 10:35:00,55.5,55.55,55.45,55.49,185955.0,47.1801,47.2226,47.1376,47.1716,185955.0
2018-06-14 10:40:00,55.49,55.55,55.45,55.51,177244.0,47.1716,47.2226,47.1376,47.1886,177244.0
2018-06-14 10:45:00,55.51,55.59,55.48,55.49,157364.0,47.1886,47.2566,47.1631,47.1716,157364.0
2018-06-14 10:50:00,55.49,55.86,55.45,55.59,752003.0,47.1716,47.4862,47.1376,47.2566,752003.0
2018-06-14 10:55:00,55.58,55.59,55.46,55.46,222718.0,47.2481,47.2566,47.1461,47.1461,222718.0
2018-06-14 11:00:00,55.46,55.48,55.32,55.45,191610.0,47.1461,47.1631,47.0271,47.1376,191610.0
2018-06-14 11:05:00,55.45,55.49,55.38,55.46,141396.0,47.1376,47.1716,47.0781,47.1461,141396.0
2018-06-14 11:10:00,55.46,55.56,55.44,55.5,181320.0,47.1461,47.2311,47.1291,47.1801,181320.0
2018-06-14 11:15:00,55.5,55.5,55.44,55.46,156697.0,47.1801,47.1801,47.1291,47.1461,156697.0
2018-06-14 11:20:00,55.46,55.47,55.35,55.43,191048.0,47.1461,47.1546,47.0526,47.1206,191048.0
2018-06-14 11:25:00,55.43,55.49,55.42,55.42,138156.0,47.1206,47.1716,47.1121,47.1121,138156.0
2018-06-14 11:30:00,55.43,55.54,55.41,55.46,99044.0,47.1206,47.2141,47.1036,47.1461,99044.0
2018-06-14 11:35:00,55.45,55.46,55.41,55.45,267715.0,47.1376,47.1461,47.1036,47.1376,267715.0
2018-06-14 11:40:00,55.44,55.48,55.34,55.35,167451.0,47.1291,47.1631,47.0441,47.0526,167451.0
2018-06-14 11:45:00,55.35,55.35,55.26,55.28,135398.0,47.0526,47.0526,46.9761,46.9931,135398.0
2018-06-14 11:50:00,55.28,55.35,55.25,55.26,161549.0,46.9931,47.0526,46.9676,46.9761,161549.0
2018-06-14 11:55:00,55.26,55.36,55.26,55.27,120614.0,46.9761,47.0611,46.9761,46.9846,120614.0
2018-06-14 12:00:00,55.27,55.31,55.25,55.28,179594.0,46.9846,47.0186,46.9676,46.9931,179594.0
2018-06-14 12:05:00,55.28,55.31,55.26,55.29,89359.0,46.9931,47.0186,46.9761,47.0016,89359.0
2018-06-14 12:10:00,55.29,55.38,55.28,55.35,275710.0,47.0016,47.0781,46.9931,47.0526,275710.0
2018-06-14 12:15:00,55.36,55.38,55.28,55.29,105030.0,47.0611,47.0781,46.9931,47.0016,105030.0
2018-06-14 12:20:00,55.29,55.31,55.24,55.28,88068.0,47.0016,47.0186,46.9591,46.9931,88068.0
2018-06-14 12:25:00,55.28,55.31,55.25,55.28,84833.0,46.9931,47.0186,46.9676,46.9931,84833.0
2018-06-14 12:30:00,55.27,55.39,55.26,55.35,183784.0,46.9846,47.0866,46.9761,47.0526,183784.0
2018-06-14 12:35:00,55.35,55.39,55.28,55.3,96877.0,47.0526,47.0866,46.9931,47.0101,96877.0
2018-06-14 12:40:00,55.3,55.33,55.23,55.28,141805.0,47.0101,47.0356,46.9506,46.9931,141805.0
2018-06-14 12:45:00,55.28,55.39,55.27,55.28,267268.0,46.9931,47.0866,46.9846,46.9931,267268.0
2018-06-14 12:50:00,55.28,55.33,55.25,55.29,86206.0,46.9931,47.0356,46.9676,47.0016,86206.0
2018-06-14 12:55:00,55.28,55.29,55.23,55.28,99832.0,46.9931,47.0016,46.9506,46.9931,99832.0
2018-06-14 13:00:00,55.28,55.31,55.24,55.3,120845.0,46.9931,47.0186,46.9591,47.0101,120845.0
2018-06-14 13:05:00,55.29,55.36,55.28,55.35,78496.0,47.0016,47.0611,46.9931,47.0526,78496.0
2018-06-14 13:10:00,55.34,55.37,55.33,55.34,64487.0,47.0441,47.0696,47.0356,47.0441,64487.0
2018-06-14 13:15:00,55.33,55.44,55.33,55.44,149577.0,47.0356,47.1291,47.0356,47.1291,149577.0
2018-06-14 13:20:00,55.43,55.55,55.42,55.47,253342.0,47.1206,47.2226,47.1121,47.1546,253342.0
2018-06-14 13:25:00,55.47,55.53,55.43,55.5,95954.0,47.1546,47.2056,47.1206,47.1801,95954.0
2018-06-14 13:30:00,55.5,55.57,55.48,55.55,167835.0,47.1801,47.2396,47.1631,47.2226,167835.0
2018-06-14 13:35:00,55.55,55.62,55.51,55.52,82191.0,47.2226,47.2821,47.1886,47.1971,82191.0
2018-06-14 13:40:00,55.52,55.54,55.49,55.51,57071.0,47.1971,47.2141,47.1716,47.1886,57071.0
2018-06-14 13:45:00,55.52,55.53,55.47,55.48,81951.0,47.1971,47.2056,47.1546,47.1631,81951.0
2018-06-14 13:50:00,55.47,55.54,55.46,55.51,94169.0,47.1546,47.2141,47.1461,47.1886,94169.0
2018-06-14 13:55:00,55.51,55.54,55.46,55.47,74810.0,47.1886,47.2141,47.1461,47.1546,74810.0
2018-06-14 14:00:00,55.48,55.51,55.46,55.48,83670.0,47.1631,47.1886,47.1461,47.1631,83670.0
2018-06-14 14:05:00,55.48,55.49,55.46,55.47,115478.0,47.1631,47.1716,47.1461,47.1546,115478.0
2018-06-14 14:10:00,55.46,55.5,55.45,55.48,115032.0,47.1461,47.1801,47.1376,47.1631,115032.0
2018-06-14 14:15:00,55.48,55.48,55.44,55.44,137111.0,47.1631,47.1631,47.1291,47.1291,137111.0
2018-06-14 14:20:00,55.44,55.45,55.43,55.44,66267.0,47.1291,47.1376,47.1206,47.1291,66267.0
2018-06-14 14:25:00,55.44,55.45,55.43,55.45,112197.0,47.1291,47.1376,47.1206,47.1376,112197.0
2018-06-14 14:30:00,55.44,55.46,55.36,55.37,114244.0,47.1291,47.1461,47.0611,47.0696,114244.0
2018-06-14 14:35:00,55.37,55.39,55.36,55.37,112852.0,47.0696,47.0866,47.0611,47.0696,112852.0
2018-06-14 14:40:00,55.38,55.43,55.36,55.42,107886.0,47.0781,47.1206,47.0611,47.1121,107886.0
2018-06-14 14:45:00,55.41,55.42,55.36,55.37,65475.0,47.1036,47.1121,47.0611,47.0696,65475.0
2018-06-14 14:50:00,55.38,55.4,55.37,55.37,70838.0,47.0781,47.0951,47.0696,47.0696,70838.0
2018-06-14 14:55:00,55.37,55.38,55.24,55.31,429278.0,47.0696,47.0781,46.9591,47.0186,429278.0
2018-06-14 15:00:00,55.31,55.32,55.24,55.3,245055.0,47.0186,47.0271,46.9591,47.0101,245055.0
2018-06-14 15:05:00,55.31,55.37,55.28,55.35,83853.0,47.0186,47.0696,46.9931,47.0526,83853.0
2018-06-14 15:10:00,55.35,55.41,55.32,55.39,77634.0,47.0526,47.1036,47.0271,47.0866,77634.0
2018-06-14 15:15:00,55.39,55.4,55.35,55.38,88379.0,47.0866,47.0951,47.0526,47.0781,88379.0
2018-06-14 15:20:00,55.38,55.41,55.35,55.4,108999.0,47.0781,47.1036,47.0526,47.0951,108999.0
2018-06-14 15:25:00,55.41,55.44,55.4,55.41,131102.0,47.1036,47.1291,47.0951,47.1036,131102.0
2018-06-14 15:30:00,55.41,55.45,55.41,55.45,172109.0,47.1036,47.1376,47.1036,47.1376,172109.0
2018-06-14 15:35:00,55.45,55.46,55.41,55.44,153226.0,47.1376,47.1461,47.1036,47.1291,153226.0
2018-06-14 15:40:00,55.44,55.59,55.43,55.58,423375.0,47.1291,47.2566,47.1206,47.2481,423375.0
2018-06-14 15:45:00,55.58,55.59,55.53,55.58,338145.0,47.2481,47.2566,47.2056,47.2481,338145.0
2018-06-14 15:50:00,55.57,55.57,55.44,55.46,545891.0,47.2396,47.2396,47.1291,47.1461,545891.0
2018-06-14 15:55:00,55.46,55.56,55.45,55.56,1162581.0,47.1461,47.2311,47.1376,47.2311,1162581.0
2018-06-15 09:30:00,55.18,55.24,54.85,54.87,7104163.0,46.9081,46.9591,46.6276,46.6446,7104163.0
2018-06-15 09:35:00,54.86,54.94,54.69,54.75,526585.0,46.6361,46.7041,46.4915,46.5426,526585.0
2018-06-15 09:40:00,54.74,54.77,54.58,54.73,746571.0,46.5341,46.5596,46.398,46.5256,746571.0
2018-06-15 09:45:00,54.75,54.77,54.58,54.75,511073.0,46.5426,46.5596,46.398,46.5426,511073.0
2018-06-15 09:50:00,54.75,54.82,54.64,54.67,376066.0,46.5426,46.6021,46.449,46.4745,376066.0
2018-06-15 09:55:00,54.67,54.85,54.67,54.81,324535.0,46.4745,46.6276,46.4745,46.5936,324535.0
2018-06-15 10:00:00,54.82,54.9,54.74,54.9,289491.0,46.6021,46.6701,46.5341,46.6701,289491.0
2018-06-15 10:05:00,54.91,54.96,54.85,54.86,263086.0,46.6786,46.7211,46.6276,46.6361,263086.0
2018-06-15 10:10:00,54.85,54.93,54.82,54.91,143164.0,46.6276,46.6956,46.6021,46.6786,143164.0
2018-06-15 10:15:00,54.92,54.97,54.87,54.96,247936.0,46.6871,46.7296,46.6446,46.7211,247936.0
2018-06-15 10:20:00,54.97,55.0,54.88,54.89,209340.0,46.7296,46.7551,46.6531,46.6616,209340.0
2018-06-15 10:25:00,54.88,55.01,54.83,54.9,168167.0,46.6531,46.7636,46.6106,46.6701,168167.0
2018-06-15 10:30:00,54.89,54.9,54.64,54.7,371436.0,46.6616,46.6701,46.449,46.5,371436.0
2018-06-15 10:35:00,54.7,54.8,54.67,54.74,292380.0,46.5,46.5851,46.4745,46.5341,292380.0
2018-06-15 10:40:00,54.73,54.85,54.72,54.85,394631.0,46.5256,46.6276,46.5171,46.6276,394631.0
2018-06-15 10:45:00,54.85,54.94,54.82,54.92,195161.0,46.6276,46.7041,46.6021,46.6871,195161.0
2018-06-15 10:50:00,54.93,54.97,54.89,54.95,262804.0,46.6956,46.7296,46.6616,46.7126,262804.0
2018-06-15 10:55:00,54.95,54.99,54.93,54.97,284451.0,46.7126,46.7466,46.6956,46.7296,284451.0
2018-06-15 11:00:00,54.97,55.06,54.93,55.05,428937.0,46.7296,46.8061,46.6956,46.7976,428937.0
2018-06-15 11:05:00,55.05,55.1,55.04,55.09,282424.0,46.7976,46.8401,46.7891,46.8316,282424.0
2018-06-15 11:10:00,55.09,55.1,55.07,55.08,186329.0,46.8316,46.8401,46.8146,46.8231,186329.0
2018-06-15 11:15:00,55.08,55.12,55.07,55.08,174115.0,46.8231,46.8571,46.8146,46.8231,174115.0
2018-06-15 11:20:00,55.08,55.09,54.91,55.03,214482.0,46.8231,46.8316,46.6786,46.7806,214482.0
2018-06-15 11:25:00,55.03,55.03,54.91,54.92,152842.0,46.7806,46.7806,46.6786,46.6871,152842.0
2018-06-15 11:30:00,54.92,54.94,54.86,54.93,202001.0,46.6871,46.7041,46.6361,46.6956,202001.0
2018-06-15 11:35:00,54.93,54.97,54.89,54.96,182836.0,46.6956,46.7296,46.6616,46.7211,182836.0
2018-06-15 11:40:00,54.96,55.02,54.92,54.99,388362.0,46.7211,46.7721,46.6871,46.7466,388362.0
2018-06-15 11:45:00,54.99,55.05,54.98,55.05,209726.0,46.7466,46.7976,46.7381,46.7976,209726.0
2018-06-15 11:50:00,55.04,55.06,54.95,55.02,157442.0,46.7891,46.8061,46.7126,46.7721,157442.0
2018-06-15 11:55:00,55.02,55.05,55.0,55.04,73929.0,46.7721,46.7976,46.7551,46.7891,73929.0
2018-06-15 12:00:00,55.03,55.06,55.02,55.03,68383.0,46.7806,46.8061,46.7721,46.7806,68383.0
2018-06-15 12:05:00,55.03,55.06,55.0,55.03,201239.0,46.7806,46.8061,46.7551,46.7806,201239.0
2018-06-15 12:10:00,55.04,55.07,55.01,55.07,56370.0,46.7891,46.8146,46.7636,46.8146,56370.0
2018-06-15 12:15:00,55.08,55.15,55.06,55.14,157883.0,46.8231,46.8826,46.8061,46.8741,157883.0
2018-06-15 12:20:00,55.13,55.15,55.1,55.14,67905.0,46.8656,46.8826,46.8401,46.8741,67905.0
2018-06-15 12:25:00,55.14,55.15,55.09,55.13,58742.0,46.8741,46.8826,46.8316,46.8656,58742.0
2018-06-15 12:30:00,55.14,55.15,55.1,55.11,78769.0,46.8741,46.8826,46.8401,46.8486,78769.0
2018-06-15 12:35:00,55.12,55.14,55.1,55.13,57090.0,46.8571,46.8741,46.8401,46.8656,57090.0
2018-06-15 12:40:00,55.14,55.18,55.13,55.14,89437.0,46.8741,46.9081,46.8656,46.8741,89437.0
2018-06-15 12:45:00,55.14,55.14,55.08,55.12,122787.0,46.8741,46.8741,46.8231,46.8571,122787.0
2018-06-15 12:50:00,55.12,55.17,55.1,55.16,472753.0,46.8571,46.8996,46.8401,46.8911,472753.0
2018-06-15 12:55:00,55.17,55.24,55.16,55.23,280511.0,46.8996,46.9591,46.8911,46.9506,280511.0
2018-06-15 13:00:00,55.23,55.23,55.17,55.19,80052.0,46.9506,46.9506,46.8996,46.9166,80052.0
2018-06-15 13:05:00,55.19,55.22,55.17,55.19,48168.0,46.9166,46.9421,46.8996,46.9166,48168.0
2018-06-15 13:10:00,55.2,55.25,55.17,55.2,265127.0,46.9251,46.9676,46.8996,46.9251,265127.0
2018-06-15 13:15:00,55.19,55.25,55.19,55.23,68038.0,46.9166,46.9676,46.9166,46.9506,68038.0
2018-06-15 13:20:00,55.24,55.24,55.2,55.23,101753.0,46.9591,46.9591,46.9251,46.9506,101753.0
2018-06-15 13:25:00,55.22,55.25,55.21,55.24,87027.0,46.9421,46.9676,46.9336,46.9591,87027.0
2018-06-15 13:30:00,55.24,55.24,55.21,55.23,77184.0,46.9591,46.9591,46.9336,46.9506,77184.0
2018-06-15 13:35:00,55.23,55.24,55.15,55.18,246884.0,46.9506,46.9591,46.8826,46.9081,246884.0
2018-06-15 13:40:00,55.19,55.19,55.11,55.15,76675.0,46.9166,46.9166,46.8486,46.8826,76675.0
2018-06-15 13:45:00,55.14,55.16,55.08,55.12,218240.0,46.8741,46.8911,46.8231,46.8571,218240.0
2018-06-15 13:50:00,55.11,55.13,55.09,55.12,70735.0,46.8486,46.8656,46.8316,46.8571,70735.0
2018-06-15 13:55:00,55.12,55.16,55.08,55.13,89428.0,46.8571,46.8911,46.8231,46.8656,89428.0
2018-06-15 14:00:00,55.14,55.16,55.1,55.12,76547.0,46.8741,46.8911,46.8401,46.8571,76547.0
2018-06-15 14:05:00,55.11,55.13,55.06,55.13,53957.0,46.8486,46.8656,46.8061,46.8656,53957.0
2018-06-15 14:10:00,55.12,55.15,55.11,55.14,77812.0,46.8571,46.8826,46.8486,46.8741,77812.0
2018-06-15 14:15:00,55.15,55.16,55.13,55.16,173121.0,46.8826,46.8911,46.8656,46.8911,173121.0
2018-06-15 14:20:00,55.16,55.26,55.15,55.22,305690.0,46.8911,46.9761,46.8826,46.9421,305690.0
2018-06-15 14:25:00,55.22,55.33,55.2,55.3,272744.0,46.9421,47.0356,46.9251,47.0101,272744.0
2018-06-15 14:30:00,55.31,55.32,55.28,55.3,157137.0,47.0186,47.0271,46.9931,47.0101,157137.0
2018-06-15 14:35:00,55.29,55.35,55.26,55.32,227591.0,47.0016,47.0526,46.9761,47.0271,227591.0
2018-06-15 14:40:00,55.31,55.35,55.3,55.35,103859.0,47.0186,47.0526,47.0101,47.0526,103859.0
2018-06-15 14:45:00,55.35,55.38,55.29,55.3,603969.0,47.0526,47.0781,47.0016,47.0101,603969.0
2018-06-15 14:50:00,55.29,55.33,55.28,55.32,176494.0,47.0016,47.0356,46.9931,47.0271,176494.0
2018-06-15 14:55:00,55.33,55.34,55.29,55.3,53002.0,47.0356,47.0441,47.0016,47.0101,53002.0
2018-06-15 15:00:00,55.29,55.3,55.23,55.25,118647.0,47.0016,47.0101,46.9506,46.9676,118647.0
2018-06-15 15:05:00,55.25,55.27,55.21,55.23,105844.0,46.9676,46.9846,46.9336,46.9506,105844.0
2018-06-15 15:10:00,55.23,55.25,55.18,55.19,271179.0,46.9506,46.9676,46.9081,46.9166,271179.0
2018-06-15 15:15:00,55.19,55.23,55.16,55.18,93680.0,46.9166,46.9506,46.8911,46.9081,93680.0
2018-06-15 15:20:00,55.18,55.22,55.14,55.21,258111.0,46.9081,46.9421,46.8741,46.9336,258111.0
2018-06-15 15:25:00,55.2,55.23,55.16,55.23,196986.0,46.9251,46.9506,46.8911,46.9506,196986.0
2018-06-15 15:30:00,55.23,55.26,55.17,55.2,266126.0,46.9506,46.9761,46.8996,46.9251,266126.0
2018-06-15 15:35:00,55.19,55.25,55.19,55.25,196761.0,46.9166,46.9676,46.9166,46.9676,196761.0
2018-06-15 15:40:00,55.25,55.25,55.16,55.16,395651.0,46.9676,46.9676,46.8911,46.8911,395651.0
2018-06-15 15:45:00,55.16,55.27,55.16,55.26,236744.0,46.8911,46.9846,46.8911,46.9761,236744.0
2018-06-15 15:50:00,55.27,55.3,55.13,55.15,738858.0,46.9846,47.0101,46.8656,46.8826,738858.0
2018-06-15 15:55:00,55.15,55.19,55.1,55.11,1762432.0,46.8826,46.9166,46.8401,46.8486,1762432.0
2018-06-18 09:30:00,54.21,54.3,53.2,53.52,2491058.0,46.0835,46.16,45.2249,45.4969,2491058.0
2018-06-18 09:35:00,53.52,53.55,52.68,52.83,1811357.0,45.4969,45.5224,44.7829,44.9104,1811357.0
2018-06-18 09:40:00,52.83,52.98,52.78,52.94,899495.0,44.9104,45.0379,44.8679,45.0039,899495.0
2018-06-18 09:45:00,52.95,53.13,52.91,53.0,1258490.0,45.0124,45.1654,44.9784,45.0549,1258490.0
2018-06-18 09:50:00,53.01,53.02,52.7,52.8,830652.0,45.0634,45.0719,44.7999,44.8849,830652.0
2018-06-18 09:55:00,52.8,52.81,52.53,52.66,862601.0,44.8849,44.8934,44.6553,44.7659,862601.0
2018-06-18 10:00:00,52.66,52.73,52.61,52.68,983298.0,44.7659,44.8254,44.7234,44.7829,983298.0
2018-06-18 10:05:00,52.67,52.76,52.51,52.53,999204.0,44.7744,44.8509,44.6383,44.6553,999204.0
2018-06-18 10:10:00,52.52,52.57,52.34,52.55,922073.0,44.6468,44.6894,44.4938,44.6724,922073.0
2018-06-18 10:15:00,52.55,52.62,52.54,52.59,813311.0,44.6724,44.7319,44.6638,44.7064,813311.0
2018-06-18 10:20:00,52.59,52.82,52.54,52.81,1008490.0,44.7064,44.9019,44.6638,44.8934,1008490.0
2018-06-18 10:25:00,52.82,52.84,52.61,52.61,605498.0,44.9019,44.9189,44.7234,44.7234,605498.0
2018-06-18 10:30:00,52.61,52.79,52.61,52.73,450397.0,44.7234,44.8764,44.7234,44.8254,450397.0
2018-06-18 10:35:00,52.73,52.83,52.67,52.75,587004.0,44.8254,44.9104,44.7744,44.8424,587004.0
2018-06-18 10:40:00,52.76,52.78,52.68,52.78,589558.0,44.8509,44.8679,44.7829,44.8679,589558.0
2018-06-18 10:45:00,52.78,52.87,52.77,52.8,584408.0,44.8679,44.9444,44.8594,44.8849,584408.0
2018-06-18 10:50:00,52.8,52.92,52.8,52.91,421594.0,44.8849,44.9869,44.8849,44.9784,421594.0
2018-06-18 10:55:00,52.92,52.93,52.71,52.75,567486.0,44.9869,44.9954,44.8084,44.8424,567486.0
2018-06-18 11:00:00,52.74,52.82,52.74,52.8,332649.0,44.8339,44.9019,44.8339,44.8849,332649.0
2018-06-18 11:05:00,52.81,52.88,52.78,52.84,409210.0,44.8934,44.9529,44.8679,44.9189,409210.0
2018-06-18 11:10:00,52.85,52.9,52.84,52.84,268755.0,44.9274,44.9699,44.9189,44.9189,268755.0
2018-06-18 11:15:00,52.84,52.87,52.78,52.79,246741.0,44.9189,44.9444,44.8679,44.8764,246741.0
2018-06-18 11:20:00,52.78,52.85,52.76,52.83,256734.0,44.8679,44.9274,44.8509,44.9104,256734.0
2018-06-18 11:25:00,52.84,52.85,52.78,52.83,278367.0,44.9189,44.9274,44.8679,44.9104,278367.0
2018-06-18 11:30:00,52.83,52.91,52.81,52.88,255587.0,44.9104,44.9784,44.8934,44.9529,255587.0
2018-06-18 11:35:00,52.87,52.93,52.87,52.9,263306.0,44.9444,44.9954,44.9444,44.9699,263306.0
2018-06-18 11:40:00,52.89,52.95,52.88,52.95,402239.0,44.9614,45.0124,44.9529,45.0124,402239.0
2018-06-18 11:45:00,52.95,53.02,52.93,52.98,427182.0,45.0124,45.0719,44.9954,45.0379,427182.0
2018-06-18 11:50:00,52.99,53.02,52.91,52.93,503594.0,45.0464,45.0719,44.9784,44.9954,503594.0
2018-06-18 11:55:00,52.94,52.95,52.86,52.88,169562.0,45.0039,45.0124,44.9359,44.9529,169562.0
2018-06-18 12:00:00,52.88,52.93,52.88,52.92,153861.0,44.9529,44.9954,44.9529,44.9869,153861.0
2018-06-18 12:05:00,52.92,52.93,52.88,52.89,163189.0,44.9869,44.9954,44.9529,44.9614,163189.0
2018-06-18 12:10:00,52.89,52.97,52.86,52.96,222622.0,44.9614,45.0294,44.9359,45.0209,222622.0
2018-06-18 12:15:00,52.97,53.0,52.93,52.95,252289.0,45.0294,45.0549,44.9954,45.0124,252289.0
2018-06-18 12:20:00,52.96,52.98,52.92,52.96,142876.0,45.0209,45.0379,44.9869,45.0209,142876.0
2018-06-18 12:25:00,52.95,52.96,52.85,52.85,278304.0,45.0124,45.0209,44.9274,44.9274,278304.0
2018-06-18 12:30:00,52.85,52.94,52.84,52.88,296241.0,44.9274,45.0039,44.9189,44.9529,296241.0
2018-06-18 12:35:00,52.88,52.92,52.87,52.89,193244.0,44.9529,44.9869,44.9444,44.9614,193244.0
2018-06-18 12:40:00,52.89,52.9,52.84,52.88,179105.0,44.9614,44.9699,44.9189,44.9529,179105.0
2018-06-18 12:45:00,52.88,52.89,52.81,52.82,170547.0,44.9529,44.9614,44.8934,44.9019,170547.0
2018-06-18 12:50:00,52.82,52.83,52.75,52.77,274242.0,44.9019,44.9104,44.8424,44.8594,274242.0
2018-06-18 12:55:00,52.77,52.81,52.75,52.81,150444.0,44.8594,44.8934,44.8424,44.8934,150444.0
2018-06-18 13:00:00,52.8,52.96,52.8,52.96,392817.0,44.8849,45.0209,44.8849,45.0209,392817.0
2018-06-18 13:05:00,52.96,52.98,52.94,52.97,296718.0,45.0209,45.0379,45.0039,45.0294,296718.0
2018-06-18 13:10:00,52.97,53.02,52.96,52.98,300337.0,45.0294,45.0719,45.0209,45.0379,300337.0
2018-06-18 13:15:00,52.99,53.05,52.98,53.01,193043.0,45.0464,45.0974,45.0379,45.0634,193043.0
2018-06-18 13:20:00,53.01,53.1,53.0,53.04,234688.0,45.0634,45.1399,45.0549,45.0889,234688.0
2018-06-18 13:25:00,53.04,53.08,53.0,53.0,151477.0,45.0889,45.1229,45.0549,45.0549,151477.0
2018-06-18 13:30:00,53.01,53.16,53.0,53.14,218046.0,45.0634,45.1909,45.0549,45.1739,218046.0
2018-06-18 13:35:00,53.13,53.13,53.07,53.1,198207.0,45.1654,45.1654,45.1144,45.1399,198207.0
2018-06-18 13:40:00,53.09,53.16,53.09,53.16,197425.0,45.1314,45.1909,45.1314,45.1909,197425.0
2018-06-18 13:45:00,53.15,53.16,53.09,53.12,151369.0,45.1824,45.1909,45.1314,45.1569,151369.0
2018-06-18 13:50:00,53.11,53.18,53.11,53.12,194917.0,45.1484,45.2079,45.1484,45.1569,194917.0
2018-06-18 13:55:00,53.13,53.21,53.11,53.17,184535.0,45.1654,45.2334,45.1484,45.1994,184535.0
2018-06-18 14:00:00,53.18,53.19,53.06,53.07,242654.0,45.2079,45.2164,45.1059,45.1144,242654.0
2018-06-18 14:05:00,53.06,53.12,53.04,53.1,192475.0,45.1059,45.1569,45.0889,45.1399,192475.0
2018-06-18 14:10:00,53.09,53.12,53.05,53.06,163483.0,45.1314,45.1569,45.0974,45.1059,163483.0
2018-06-18 14:15:00,53.06,53.12,53.05,53.1,150213.0,45.1059,45.1569,45.0974,45.1399,150213.0
2018-06-18 14:20:00,53.11,53.11,53.04,53.05,180077.0,45.1484,45.1484,45.0889,45.0974,180077.0
2018-06-18 14:25:00,53.04,53.08,53.02,53.04,179163.0,45.0889,45.1229,45.0719,45.0889,179163.0
2018-06-18 14:30:00,53.05,53.08,53.04,53.06,98017.0,45.0974,45.1229,45.0889,45.1059,98017.0
2018-06-18 14:35:00,53.06,53.09,53.06,53.07,172300.0,45.1059,45.1314,45.1059,45.1144,172300.0
2018-06-18 14:40:00,53.07,53.15,53.07,53.14,197580.0,45.1144,45.1824,45.1144,45.1739,197580.0
2018-06-18 14:45:00,53.13,53.14,53.09,53.1,114789.0,45.1654,45.1739,45.1314,45.1399,114789.0
2018-06-18 14:50:00,53.1,53.11,53.06,53.07,129911.0,45.1399,45.1484,45.1059,45.1144,129911.0
2018-06-18 14:55:00,53.07,53.14,53.06,53.12,202439.0,45.1144,45.1739,45.1059,45.1569,202439.0
2018-06-18 15:00:00,53.12,53.12,53.08,53.1,127317.0,45.1569,45.1569,45.1229,45.1399,127317.0
2018-06-18 15:05:00,53.1,53.15,53.08,53.14,204357.0,45.1399,45.1824,45.1229,45.1739,204357.0
2018-06-18 15:10:00,53.14,53.19,53.13,53.19,320126.0,45.1739,45.2164,45.1654,45.2164,320126.0
2018-06-18 15:15:00,53.2,53.2,53.15,53.18,177117.0,45.2249,45.2249,45.1824,45.2079,177117.0
2018-06-18 15:20:00,53.18,53.23,53.17,53.23,245069.0,45.2079,45.2504,45.1994,45.2504,245069.0
2018-06-18 15:25:00,53.23,53.24,53.19,53.2,223458.0,45.2504,45.2589,45.2164,45.2249,223458.0
2018-06-18 15:30:00,53.2,53.23,53.17,53.2,279552.0,45.2249,45.2504,45.1994,45.2249,279552.0
2018-06-18 15:35:00,53.21,53.21,53.16,53.18,346577.0,45.2334,45.2334,45.1909,45.2079,346577.0
2018-06-18 15:40:00,53.18,53.18,53.1,53.13,435301.0,45.2079,45.2079,45.1399,45.1654,435301.0
2018-06-18 15:45:00,53.13,53.28,53.11,53.26,551739.0,45.1654,45.2929,45.1484,45.2759,551739.0
2018-06-18 15:50:00,53.26,53.3,53.21,53.23,544562.0,45.2759,45.3099,45.2334,45.2504,544562.0
2018-06-18 15:55:00,53.23,53.27,53.19,53.21,970887.0,45.2504,45.2844,45.2164,45.2334,970887.0
2018-06-19 09:30:00,52.12,52.51,52.04,52.47,1455450.0,44.3068,44.6383,44.2388,44.6043,1455450.0
2018-06-19 09:35:00,52.48,52.5,52.33,52.44,627963.0,44.6128,44.6298,44.4853,44.5788,627963.0
2018-06-19 09:40:00,52.45,52.46,52.3,52.36,980393.0,44.5873,44.5958,44.4598,44.5108,980393.0
2018-06-19 09:45:00,52.36,52.4,52.25,52.26,698745.0,44.5108,44.5448,44.4173,44.4258,698745.0
2018-06-19 09:50:00,52.27,52.44,52.24,52.43,1086304.0,44.4343,44.5788,44.4088,44.5703,1086304.0
2018-06-19 09:55:00,52.42,52.43,52.24,52.31,535288.0,44.5618,44.5703,44.4088,44.4683,535288.0
2018-06-19 10:00:00,52.3,52.33,52.24,52.3,593750.0,44.4598,44.4853,44.4088,44.4598,593750.0
2018-06-19 10:05:00,52.29,52.33,52.24,52.25,394045.0,44.4513,44.4853,44.4088,44.4173,394045.0
2018-06-19 10:10:00,52.25,52.33,52.19,52.2,840375.0,44.4173,44.4853,44.3663,44.3748,840375.0
2018-06-19 10:15:00,52.21,52.24,52.1,52.12,410370.0,44.3833,44.4088,44.2898,44.3068,410370.0
2018-06-19 10:20:00,52.11,52.12,51.88,52.02,667322.0,44.2983,44.3068,44.1028,44.2218,667322.0
2018-06-19 10:25:00,52.03,52.08,51.99,52.01,384858.0,44.2303,44.2728,44.1963,44.2133,384858.0
2018-06-19 10:30:00,52.0,52.06,51.95,52.0,656154.0,44.2048,44.2558,44.1623,44.2048,656154.0
2018-06-19 10:35:00,51.99,52.04,51.91,51.98,636912.0,44.1963,44.2388,44.1283,44.1878,636912.0
2018-06-19 10:40:00,51.99,52.07,51.9,52.07,358524.0,44.1963,44.2643,44.1198,44.2643,358524.0
2018-06-19 10:45:00,52.07,52.33,52.05,52.28,382095.0,44.2643,44.4853,44.2473,44.4428,382095.0
2018-06-19 10:50:00,52.29,52.44,52.28,52.38,292931.0,44.4513,44.5788,44.4428,44.5278,292931.0
2018-06-19 10:55:00,52.39,52.45,52.35,52.35,169315.0,44.5363,44.5873,44.5023,44.5023,169315.0
2018-06-19 11:00:00,52.35,52.44,52.31,52.35,209577.0,44.5023,44.5788,44.4683,44.5023,209577.0
2018-06-19 11:05:00,52.34,52.42,52.33,52.39,117793.0,44.4938,44.5618,44.4853,44.5363,117793.0
2018-06-19 11:10:00,52.4,52.41,52.32,52.36,195892.0,44.5448,44.5533,44.4768,44.5108,195892.0
2018-06-19 11:15:00,52.36,52.56,52.33,52.53,364081.0,44.5108,44.6809,44.4853,44.6553,364081.0
2018-06-19 11:20:00,52.53,52.55,52.48,52.5,185212.0,44.6553,44.6724,44.6128,44.6298,185212.0
2018-06-19 11:25:00,52.51,52.62,52.48,52.6,223823.0,44.6383,44.7319,44.6128,44.7149,223823.0
2018-06-19 11:30:00,52.61,52.7,52.54,52.54,197044.0,44.7234,44.7999,44.6638,44.6638,197044.0
2018-06-19 11:35:00,52.53,52.62,52.51,52.52,168100.0,44.6553,44.7319,44.6383,44.6468,168100.0
2018-06-19 11:40:00,52.52,52.65,52.48,52.59,274983.0,44.6468,44.7574,44.6128,44.7064,274983.0
2018-06-19 11:45:00,52.59,52.68,52.56,52.65,167999.0,44.7064,44.7829,44.6809,44.7574,167999.0
2018-06-19 11:50:00,52.65,52.69,52.62,52.63,132587.0,44.7574,44.7914,44.7319,44.7404,132587.0
2018-06-19 11:55:00,52.64,52.71,52.59,52.6,178677.0,44.7489,44.8084,44.7064,44.7149,178677.0
2018-06-19 12:00:00,52.6,52.63,52.5,52.52,137677.0,44.7149,44.7404,44.6298,44.6468,137677.0
2018-06-19 12:05:00,52.53,52.54,52.48,52.52,135510.0,44.6553,44.6638,44.6128,44.6468,135510.0
2018-06-19 12:10:00,52.53,52.53,52.45,52.47,111312.0,44.6553,44.6553,44.5873,44.6043,111312.0
2018-06-19 12:15:00,52.46,52.52,52.42,52.51,140609.0,44.5958,44.6468,44.5618,44.6383,140609.0
2018-06-19 12:20:00,52.52,52.59,52.5,52.59,153779.0,44.6468,44.7064,44.6298,44.7064,153779.0
2018-06-19 12:25:00,52.59,52.59,52.47,52.48,113960.0,44.7064,44.7064,44.6043,44.6128,113960.0
2018-06-19 12:30:00,52.49,52.5,52.42,52.46,126241.0,44.6213,44.6298,44.5618,44.5958,126241.0
2018-06-19 12:35:00,52.46,52.47,52.41,52.41,110356.0,44.5958,44.6043,44.5533,44.5533,110356.0
2018-06-19 12:40:00,52.41,52.42,52.35,52.39,169271.0,44.5533,44.5618,44.5023,44.5363,169271.0
2018-06-19 12:45:00,52.38,52.46,52.37,52.41,121554.0,44.5278,44.5958,44.5193,44.5533,121554.0
2018-06-19 12:50:00,52.41,52.46,52.39,52.41,118884.0,44.5533,44.5958,44.5363,44.5533,118884.0
2018-06-19 12:55:00,52.41,52.47,52.39,52.47,82955.0,44.5533,44.6043,44.5363,44.6043,82955.0
2018-06-19 13:00:00,52.47,52.5,52.43,52.43,153840.0,44.6043,44.6298,44.5703,44.5703,153840.0
2018-06-19 13:05:00,52.44,52.45,52.39,52.45,141746.0,44.5788,44.5873,44.5363,44.5873,141746.0
2018-06-19 13:10:00,52.45,52.53,52.43,52.53,109932.0,44.5873,44.6553,44.5703,44.6553,109932.0
2018-06-19 13:15:00,52.53,52.59,52.53,52.58,158102.0,44.6553,44.7064,44.6553,44.6979,158102.0
2018-06-19 13:20:00,52.58,52.61,52.56,52.56,141795.0,44.6979,44.7234,44.6809,44.6809,141795.0
2018-06-19 13:25:00,52.56,52.57,52.53,52.57,104847.0,44.6809,44.6894,44.6553,44.6894,104847.0
2018-06-19 13:30:00,52.56,52.6,52.53,52.59,160679.0,44.6809,44.7149,44.6553,44.7064,160679.0
2018-06-19 13:35:00,52.58,52.61,52.56,52.61,166249.0,44.6979,44.7234,44.6809,44.7234,166249.0
2018-06-19 13:40:00,52.61,52.66,52.6,52.64,222972.0,44.7234,44.7659,44.7149,44.7489,222972.0
2018-06-19 13:45:00,52.65,52.68,52.59,52.65,190580.0,44.7574,44.7829,44.7064,44.7574,190580.0
2018-06-19 13:50:00,52.65,52.68,52.59,52.64,156789.0,44.7574,44.7829,44.7064,44.7489,156789.0
2018-06-19 13:55:00,52.64,52.67,52.64,52.66,149681.0,44.7489,44.7744,44.7489,44.7659,149681.0
2018-06-19 14:00:00,52.67,52.79,52.66,52.79,165803.0,44.7744,44.8764,44.7659,44.8764,165803.0
2018-06-19 14:05:00,52.78,52.83,52.77,52.79,153737.0,44.8679,44.9104,44.8594,44.8764,153737.0
2018-06-19 14:10:00,52.78,52.81,52.74,52.81,118528.0,44.8679,44.8934,44.8339,44.8934,118528.0
2018-06-19 14:15:00,52.82,52.83,52.79,52.82,225261.0,44.9019,44.9104,44.8764,44.9019,225261.0
2018-06-19 14:20:00,52.82,52.86,52.79,52.86,161087.0,44.9019,44.9359,44.8764,44.9359,161087.0
2018-06-19 14:25:00,52.87,52.89,52.77,52.77,204276.0,44.9444,44.9614,44.8594,44.8594,204276.0
2018-06-19 14:30:00,52.77,52.81,52.77,52.81,133510.0,44.8594,44.8934,44.8594,44.8934,133510.0
2018-06-19 14:35:00,52.8,52.82,52.78,52.78,140052.0,44.8849,44.9019,44.8679,44.8679,140052.0
2018-06-19 14:40:00,52.79,52.88,52.74,52.85,197550.0,44.8764,44.9529,44.8339,44.9274,197550.0
2018-06-19 14:45:00,52.85,52.87,52.82,52.83,135160.0,44.9274,44.9444,44.9019,44.9104,135160.0
2018-06-19 14:50:00,52.83,52.91,52.82,52.88,230552.0,44.9104,44.9784,44.9019,44.9529,230552.0
2018-06-19 14:55:00,52.87,52.92,52.86,52.87,197616.0,44.9444,44.9869,44.9359,44.9444,197616.0
2018-06-19 15:00:00,52.87,52.9,52.84,52.89,239355.0,44.9444,44.9699,44.9189,44.9614,239355.0
2018-06-19 15:05:00,52.89,52.91,52.84,52.85,167874.0,44.9614,44.9784,44.9189,44.9274,167874.0
2018-06-19 15:10:00,52.85,52.95,52.82,52.94,281975.0,44.9274,45.0124,44.9019,45.0039,281975.0
2018-06-19 15:15:00,52.94,52.95,52.81,52.81,236745.0,45.0039,45.0124,44.8934,44.8934,236745.0
2018-06-19 15:20:00,52.81,52.9,52.8,52.86,247479.0,44.8934,44.9699,44.8849,44.9359,247479.0
2018-06-19 15:25:00,52.86,52.91,52.82,52.83,231092.0,44.9359,44.9784,44.9019,44.9104,231092.0
2018-06-19 15:30:00,52.83,52.88,52.82,52.86,264538.0,44.9104,44.9529,44.9019,44.9359,264538.0
2018-06-19 15:35:00,52.86,52.92,52.81,52.89,293741.0,44.9359,44.9869,44.8934,44.9614,293741.0
2018-06-19 15:40:00,52.88,52.88,52.8,52.85,250236.0,44.9529,44.9529,44.8849,44.9274,250236.0
2018-06-19 15:45:00,52.85,52.86,52.78,52.78,298496.0,44.9274,44.9359,44.8679,44.8679,298496.0
2018-06-19 15:50:00,52.79,52.94,52.79,52.93,457537.0,44.8764,45.0039,44.8764,44.9954,457537.0
2018-06-19 15:55:00,52.93,52.95,52.9,52.93,969656.0,44.9954,45.0124,44.9699,44.9954,969656.0
2018-06-20 09:30:00,53.19,53.3,53.03,53.19,821360.0,45.2164,45.3099,45.0804,45.2164,821360.0
2018-06-20 09:35:00,53.2,53.25,52.92,52.94,566236.0,45.2249,45.2674,44.9869,45.0039,566236.0
2018-06-20 09:40:00,52.94,53.1,52.89,52.98,432840.0,45.0039,45.1399,44.9614,45.0379,432840.0
2018-06-20 09:45:00,52.98,53.09,52.95,53.0,359596.0,45.0379,45.1314,45.0124,45.0549,359596.0
2018-06-20 09:50:00,53.01,53.09,52.96,53.0,214053.0,45.0634,45.1314,45.0209,45.0549,214053.0
2018-06-20 09:55:00,53.0,53.06,52.96,52.99,280345.0,45.0549,45.1059,45.0209,45.0464,280345.0
2018-06-20 10:00:00,52.99,53.01,52.69,52.79,432078.0,45.0464,45.0634,44.7914,44.8764,432078.0
2018-06-20 10:05:00,52.79,52.94,52.75,52.81,375795.0,44.8764,45.0039,44.8424,44.8934,375795.0
2018-06-20 10:10:00,52.81,52.86,52.76,52.82,206632.0,44.8934,44.9359,44.8509,44.9019,206632.0
2018-06-20 10:15:00,52.82,53.03,52.8,53.0,383232.0,44.9019,45.0804,44.8849,45.0549,383232.0
2018-06-20 10:20:00,53.01,53.05,53.0,53.03,350010.0,45.0634,45.0974,45.0549,45.0804,350010.0
2018-06-20 10:25:00,53.02,53.05,53.0,53.03,192317.0,45.0719,45.0974,45.0549,45.0804,192317.0
2018-06-20 10:30:00,53.03,53.05,52.97,53.03,297594.0,45.0804,45.0974,45.0294,45.0804,297594.0
2018-06-20 10:35:00,53.03,53.15,53.02,53.14,256053.0,45.0804,45.1824,45.0719,45.1739,256053.0
2018-06-20 10:40:00,53.13,53.17,53.09,53.15,197145.0,45.1654,45.1994,45.1314,45.1824,197145.0
2018-06-20 10:45:00,53.15,53.22,53.12,53.2,223561.0,45.1824,45.2419,45.1569,45.2249,223561.0
2018-06-20 10:50:00,53.2,53.3,53.19,53.28,185233.0,45.2249,45.3099,45.2164,45.2929,185233.0
2018-06-20 10:55:00,53.28,53.35,53.23,53.33,119382.0,45.2929,45.3524,45.2504,45.3354,119382.0
2018-06-20 11:00:00,53.34,53.34,53.15,53.23,182795.0,45.3439,45.3439,45.1824,45.2504,182795.0
2018-06-20 11:05:00,53.24,53.33,53.23,53.33,158819.0,45.2589,45.3354,45.2504,45.3354,158819.0
2018-06-20 11:10:00,53.33,53.37,53.28,53.34,179259.0,45.3354,45.3694,45.2929,45.3439,179259.0
2018-06-20 11:15:00,53.33,53.37,53.29,53.37,160762.0,45.3354,45.3694,45.3014,45.3694,160762.0
2018-06-20 11:20:00,53.37,53.57,53.37,53.54,388129.0,45.3694,45.5394,45.3694,45.5139,388129.0
2018-06-20 11:25:00,53.55,53.55,53.49,53.52,182555.0,45.5224,45.5224,45.4714,45.4969,182555.0
2018-06-20 11:30:00,53.53,53.54,53.44,53.45,169645.0,45.5054,45.5139,45.4289,45.4374,169645.0
2018-06-20 11:35:00,53.45,53.51,53.42,53.44,163322.0,45.4374,45.4884,45.4119,45.4289,163322.0
2018-06-20 11:40:00,53.44,53.5,53.41,53.48,94050.0,45.4289,45.4799,45.4034,45.4629,94050.0
2018-06-20 11:45:00,53.48,53.49,53.42,53.48,99454.0,45.4629,45.4714,45.4119,45.4629,99454.0
2018-06-20 11:50:00,53.49,53.57,53.47,53.56,138092.0,45.4714,45.5394,45.4544,45.5309,138092.0
2018-06-20 11:55:00,53.56,53.7,53.55,53.7,191153.0,45.5309,45.65,45.5224,45.65,191153.0
2018-06-20 12:00:00,53.7,53.75,53.64,53.71,185736.0,45.65,45.6925,45.599,45.6585,185736.0
2018-06-20 12:05:00,53.71,53.72,53.62,53.63,154758.0,45.6585,45.667,45.5819,45.5905,154758.0
2018-06-20 12:10:00,53.64,53.65,53.58,53.61,111573.0,45.599,45.6075,45.5479,45.5734,111573.0
2018-06-20 12:15:00,53.61,53.62,53.51,53.53,84600.0,45.5734,45.5819,45.4884,45.5054,84600.0
2018-06-20 12:20:00,53.54,53.59,53.51,53.58,90349.0,45.5139,45.5564,45.4884,45.5479,90349.0
2018-06-20 12:25:00,53.59,53.59,53.51,53.55,77533.0,45.5564,45.5564,45.4884,45.5224,77533.0
2018-06-20 12:30:00,53.55,53.55,53.48,53.49,152274.0,45.5224,45.5224,45.4629,45.4714,152274.0
2018-06-20 12:35:00,53.49,53.5,53.47,53.47,94415.0,45.4714,45.4799,45.4544,45.4544,94415.0
2018-06-20 12:40:00,53.48,53.49,53.45,53.48,139814.0,45.4629,45.4714,45.4374,45.4629,139814.0
2018-06-20 12:45:00,53.48,53.49,53.46,53.48,94715.0,45.4629,45.4714,45.4459,45.4629,94715.0
2018-06-20 12:50:00,53.47,53.52,53.44,53.45,106609.0,45.4544,45.4969,45.4289,45.4374,106609.0
2018-06-20 12:55:00,53.45,53.46,53.4,53.44,186160.0,45.4374,45.4459,45.3949,45.4289,186160.0
2018-06-20 13:00:00,53.44,53.5,53.42,53.49,174570.0,45.4289,45.4799,45.4119,45.4714,174570.0
2018-06-20 13:05:00,53.5,53.52,53.48,53.51,203571.0,45.4799,45.4969,45.4629,45.4884,203571.0
2018-06-20 13:10:00,53.5,53.51,53.48,53.49,185097.0,45.4799,45.4884,45.4629,45.4714,185097.0
2018-06-20 13:15:00,53.5,53.5,53.43,53.43,135414.0,45.4799,45.4799,45.4204,45.4204,135414.0
2018-06-20 13:20:00,53.44,53.46,53.42,53.43,98053.0,45.4289,45.4459,45.4119,45.4204,98053.0
2018-06-20 13:25:00,53.43,53.43,53.34,53.41,172616.0,45.4204,45.4204,45.3439,45.4034,172616.0
2018-06-20 13:30:00,53.42,53.45,53.4,53.45,105184.0,45.4119,45.4374,45.3949,45.4374,105184.0
2018-06-20 13:35:00,53.45,53.47,53.44,53.44,208603.0,45.4374,45.4544,45.4289,45.4289,208603.0
2018-06-20 13:40:00,53.45,53.46,53.44,53.45,105600.0,45.4374,45.4459,45.4289,45.4374,105600.0
2018-06-20 13:45:00,53.46,53.52,53.44,53.51,146243.0,45.4459,45.4969,45.4289,45.4884,146243.0
2018-06-20 13:50:00,53.51,53.53,53.5,53.52,154061.0,45.4884,45.5054,45.4799,45.4969,154061.0
2018-06-20 13:55:00,53.51,53.52,53.49,53.52,171129.0,45.4884,45.4969,45.4714,45.4969,171129.0
2018-06-20 14:00:00,53.52,53.52,53.47,53.49,140734.0,45.4969,45.4969,45.4544,45.4714,140734.0
2018-06-20 14:05:00,53.5,53.5,53.43,53.43,113719.0,45.4799,45.4799,45.4204,45.4204,113719.0
2018-06-20 14:10:00,53.43,53.53,53.41,53.53,204744.0,45.4204,45.5054,45.4034,45.5054,204744.0
2018-06-20 14:15:00,53.53,53.63,53.51,53.53,370818.0,45.5054,45.5905,45.4884,45.5054,370818.0
2018-06-20 14:20:00,53.54,53.54,53.46,53.48,123277.0,45.5139,45.5139,45.4459,45.4629,123277.0
2018-06-20 14:25:00,53.47,53.48,53.42,53.45,81786.0,45.4544,45.4629,45.4119,45.4374,81786.0
2018-06-20 14:30:00,53.44,53.45,53.38,53.38,62558.0,45.4289,45.4374,45.3779,45.3779,62558.0
2018-06-20 14:35:00,53.38,53.43,53.37,53.41,95068.0,45.3779,45.4204,45.3694,45.4034,95068.0
2018-06-20 14:40:00,53.41,53.42,53.36,53.37,71907.0,45.4034,45.4119,45.3609,45.3694,71907.0
2018-06-20 14:45:00,53.37,53.4,53.35,53.4,86022.0,45.3694,45.3949,45.3524,45.3949,86022.0
2018-06-20 14:50:00,53.39,53.46,53.39,53.44,162775.0,45.3864,45.4459,45.3864,45.4289,162775.0
2018-06-20 14:55:00,53.43,53.45,53.35,53.4,219690.0,45.4204,45.4374,45.3524,45.3949,219690.0
2018-06-20 15:00:00,53.4,53.46,53.35,53.39,211813.0,45.3949,45.4459,45.3524,45.3864,211813.0
2018-06-20 15:05:00,53.38,53.43,53.34,53.43,232976.0,45.3779,45.4204,45.3439,45.4204,232976.0
2018-06-20 15:10:00,53.43,53.52,53.42,53.49,198630.0,45.4204,45.4969,45.4119,45.4714,198630.0
2018-06-20 15:15:00,53.49,53.55,53.48,53.51,228604.0,45.4714,45.5224,45.4629,45.4884,228604.0
2018-06-20 15:20:00,53.51,53.51,53.42,53.42,124195.0,45.4884,45.4884,45.4119,45.4119,124195.0
2018-06-20 15:25:00,53.42,53.47,53.42,53.44,119796.0,45.4119,45.4544,45.4119,45.4289,119796.0
2018-06-20 15:30:00,53.43,53.54,53.43,53.53,392369.0,45.4204,45.5139,45.4204,45.5054,392369.0
2018-06-20 15:35:00,53.54,53.54,53.49,53.52,175415.0,45.5139,45.5139,45.4714,45.4969,175415.0
2018-06-20 15:40:00,53.52,53.53,53.47,53.49,390573.0,45.4969,45.5054,45.4544,45.4714,390573.0
2018-06-20 15:45:00,53.49,53.55,53.47,53.52,332423.0,45.4714,45.5224,45.4544,45.4969,332423.0
2018-06-20 15:50:00,53.53,53.55,53.39,53.41,490899.0,45.5054,45.5224,45.3864,45.4034,490899.0
2018-06-20 15:55:00,53.41,53.5,53.38,53.46,1011956.0,45.4034,45.4799,45.3779,45.4459,1011956.0
2018-06-21 09:30:00,54.39,54.53,53.01,53.3,3198566.0,46.2365,46.3555,45.0634,45.3099,3198566.0
2018-06-21 09:35:00,53.3,53.33,52.62,52.95,1808862.0,45.3099,45.3354,44.7319,45.0124,1808862.0
2018-06-21 09:40:00,52.95,52.97,52.48,52.48,1519083.0,45.0124,45.0294,44.6128,44.6128,1519083.0
2018-06-21 09:45:00,52.48,52.64,52.31,52.47,1058489.0,44.6128,44.7489,44.4683,44.6043,1058489.0
2018-06-21 09:50:00,52.48,52.54,52.26,52.45,1122729.0,44.6128,44.6638,44.4258,44.5873,1122729.0
2018-06-21 09:55:00,52.45,53.0,52.38,52.88,1351761.0,44.5873,45.0549,44.5278,44.9529,1351761.0
2018-06-21 10:00:00,52.87,53.07,52.62,52.95,1076046.0,44.9444,45.1144,44.7319,45.0124,1076046.0
2018-06-21 10:05:00,52.95,52.97,52.73,52.76,752684.0,45.0124,45.0294,44.8254,44.8509,752684.0
2018-06-21 10:10:00,52.77,53.05,52.76,52.96,619475.0,44.8594,45.0974,44.8509,45.0209,619475.0
2018-06-21 10:15:00,52.96,53.06,52.65,52.66,504840.0,45.0209,45.1059,44.7574,44.7659,504840.0
2018-06-21 10:20:00,52.65,52.86,52.58,52.83,523154.0,44.7574,44.9359,44.6979,44.9104,523154.0
2018-06-21 10:25:00,52.83,52.83,52.63,52.69,390357.0,44.9104,44.9104,44.7404,44.7914,390357.0
2018-06-21 10:30:00,52.69,52.73,52.61,52.69,389587.0,44.7914,44.8254,44.7234,44.7914,389587.0
2018-06-21 10:35:00,52.7,52.72,52.59,52.62,738194.0,44.7999,44.8169,44.7064,44.7319,738194.0
2018-06-21 10:40:00,52.62,52.63,52.45,52.47,725462.0,44.7319,44.7404,44.5873,44.6043,725462.0
2018-06-21 10:45:00,52.47,52.55,52.3,52.32,906802.0,44.6043,44.6724,44.4598,44.4768,906802.0
2018-06-21 10:50:00,52.32,52.45,52.3,52.44,649981.0,44.4768,44.5873,44.4598,44.5788,649981.0
2018-06-21 10:55:00,52.44,52.46,52.34,52.4,520963.0,44.5788,44.5958,44.4938,44.5448,520963.0
2018-06-21 11:00:00,52.39,52.5,52.36,52.48,314094.0,44.5363,44.6298,44.5108,44.6128,314094.0
2018-06-21 11:05:00,52.47,52.51,52.4,52.47,344019.0,44.6043,44.6383,44.5448,44.6043,344019.0
2018-06-21 11:10:00,52.47,52.51,52.35,52.41,395286.0,44.6043,44.6383,44.5023,44.5533,395286.0
2018-06-21 11:15:00,52.41,52.44,52.28,52.41,553613.0,44.5533,44.5788,44.4428,44.5533,553613.0
2018-06-21 11:20:00,52.41,52.44,52.35,52.43,259985.0,44.5533,44.5788,44.5023,44.5703,259985.0
2018-06-21 11:25:00,52.42,52.54,52.42,52.52,170671.0,44.5618,44.6638,44.5618,44.6468,170671.0
2018-06-21 11:30:00,52.52,52.75,52.51,52.56,442571.0,44.6468,44.8424,44.6383,44.6809,442571.0
2018-06-21 11:35:00,52.55,52.6,52.48,52.55,382721.0,44.6724,44.7149,44.6128,44.6724,382721.0
2018-06-21 11:40:00,52.54,52.59,52.53,52.55,183685.0,44.6638,44.7064,44.6553,44.6724,183685.0
2018-06-21 11:45:00,52.54,52.55,52.36,52.52,521528.0,44.6638,44.6724,44.5108,44.6468,521528.0
2018-06-21 11:50:00,52.53,52.56,52.46,52.52,271132.0,44.6553,44.6809,44.5958,44.6468,271132.0
2018-06-21 11:55:00,52.52,52.53,52.39,52.49,322918.0,44.6468,44.6553,44.5363,44.6213,322918.0
2018-06-21 12:00:00,52.49,52.5,52.41,52.41,170377.0,44.6213,44.6298,44.5533,44.5533,170377.0
2018-06-21 12:05:00,52.42,52.49,52.4,52.47,284575.0,44.5618,44.6213,44.5448,44.6043,284575.0
2018-06-21 12:10:00,52.47,52.53,52.46,52.49,286230.0,44.6043,44.6553,44.5958,44.6213,286230.0
2018-06-21 12:15:00,52.5,52.52,52.42,52.52,204050.0,44.6298,44.6468,44.5618,44.6468,204050.0
2018-06-21 12:20:00,52.52,52.53,52.41,52.41,205138.0,44.6468,44.6553,44.5533,44.5533,205138.0
2018-06-21 12:25:00,52.42,52.44,52.35,52.36,237194.0,44.5618,44.5788,44.5023,44.5108,237194.0
2018-06-21 12:30:00,52.36,52.37,52.18,52.18,504294.0,44.5108,44.5193,44.3578,44.3578,504294.0
2018-06-21 12:35:00,52.18,52.26,52.18,52.23,175471.0,44.3578,44.4258,44.3578,44.4003,175471.0
2018-06-21 12:40:00,52.23,52.26,52.18,52.23,149098.0,44.4003,44.4258,44.3578,44.4003,149098.0
2018-06-21 12:45:00,52.23,52.26,52.21,52.24,212744.0,44.4003,44.4258,44.3833,44.4088,212744.0
2018-06-21 12:50:00,52.25,52.25,52.19,52.23,259246.0,44.4173,44.4173,44.3663,44.4003,259246.0
2018-06-21 12:55:00,52.24,52.26,52.21,52.23,230624.0,44.4088,44.4258,44.3833,44.4003,230624.0
2018-06-21 13:00:00,52.22,52.23,52.11,52.15,409446.0,44.3918,44.4003,44.2983,44.3323,409446.0
2018-06-21 13:05:00,52.15,52.26,52.15,52.23,251141.0,44.3323,44.4258,44.3323,44.4003,251141.0
2018-06-21 13:10:00,52.23,52.25,52.18,52.2,269722.0,44.4003,44.4173,44.3578,44.3748,269722.0
2018-06-21 13:15:00,52.2,52.24,52.2,52.22,180419.0,44.3748,44.4088,44.3748,44.3918,180419.0
2018-06-21 13:20:00,52.21,52.25,52.18,52.23,237220.0,44.3833,44.4173,44.3578,44.4003,237220.0
2018-06-21 13:25:00,52.23,52.25,52.17,52.17,168926.0,44.4003,44.4173,44.3493,44.3493,168926.0
2018-06-21 13:30:00,52.17,52.19,52.07,52.07,333027.0,44.3493,44.3663,44.2643,44.2643,333027.0
2018-06-21 13:35:00,52.08,52.11,52.03,52.05,362218.0,44.2728,44.2983,44.2303,44.2473,362218.0
2018-06-21 13:40:00,52.05,52.07,52.01,52.06,272696.0,44.2473,44.2643,44.2133,44.2558,272696.0
2018-06-21 13:45:00,52.05,52.16,51.94,52.16,738990.0,44.2473,44.3408,44.1538,44.3408,738990.0
2018-06-21 13:50:00,52.16,52.24,52.12,52.23,452754.0,44.3408,44.4088,44.3068,44.4003,452754.0
2018-06-21 13:55:00,52.24,52.37,52.22,52.35,268085.0,44.4088,44.5193,44.3918,44.5023,268085.0
2018-06-21 14:00:00,52.34,52.39,52.29,52.34,298154.0,44.4938,44.5363,44.4513,44.4938,298154.0
2018-06-21 14:05:00,52.34,52.37,52.28,52.33,383587.0,44.4938,44.5193,44.4428,44.4853,383587.0
2018-06-21 14:10:00,52.34,52.4,52.31,52.37,220620.0,44.4938,44.5448,44.4683,44.5193,220620.0
2018-06-21 14:15:00,52.37,52.37,52.31,52.32,337787.0,44.5193,44.5193,44.4683,44.4768,337787.0
2018-06-21 14:20:00,52.32,52.35,52.29,52.3,167687.0,44.4768,44.5023,44.4513,44.4598,167687.0
2018-06-21 14:25:00,52.3,52.3,52.25,52.26,181967.0,44.4598,44.4598,44.4173,44.4258,181967.0
2018-06-21 14:30:00,52.26,52.33,52.25,52.27,183811.0,44.4258,44.4853,44.4173,44.4343,183811.0
2018-06-21 14:35:00,52.28,52.36,52.27,52.33,255419.0,44.4428,44.5108,44.4343,44.4853,255419.0
2018-06-21 14:40:00,52.33,52.33,52.25,52.29,136918.0,44.4853,44.4853,44.4173,44.4513,136918.0
2018-06-21 14:45:00,52.29,52.33,52.26,52.31,168205.0,44.4513,44.4853,44.4258,44.4683,168205.0
2018-06-21 14:50:00,52.31,52.4,52.31,52.38,148138.0,44.4683,44.5448,44.4683,44.5278,148138.0
2018-06-21 14:55:00,52.38,52.4,52.31,52.33,196363.0,44.5278,44.5448,44.4683,44.4853,196363.0
2018-06-21 15:00:00,52.32,52.41,52.28,52.39,167423.0,44.4768,44.5533,44.4428,44.5363,167423.0
2018-06-21 15:05:00,52.4,52.42,52.35,52.39,238457.0,44.5448,44.5618,44.5023,44.5363,238457.0
2018-06-21 15:10:00,52.38,52.41,52.35,52.4,238798.0,44.5278,44.5533,44.5023,44.5448,238798.0
2018-06-21 15:15:00,52.4,52.4,52.35,52.39,158359.0,44.5448,44.5448,44.5023,44.5363,158359.0
2018-06-21 15:20:00,52.39,52.43,52.29,52.39,340595.0,44.5363,44.5703,44.4513,44.5363,340595.0
2018-06-21 15:25:00,52.39,52.43,52.33,52.4,351586.0,44.5363,44.5703,44.4853,44.5448,351586.0
2018-06-21 15:30:00,52.41,52.41,52.3,52.33,342252.0,44.5533,44.5533,44.4598,44.4853,342252.0
2018-06-21 15:35:00,52.32,52.38,52.29,52.38,222080.0,44.4768,44.5278,44.4513,44.5278,222080.0
2018-06-21 15:40:00,52.38,52.38,52.27,52.29,295558.0,44.5278,44.5278,44.4343,44.4513,295558.0
2018-06-21 15:45:00,52.29,52.3,52.21,52.22,513048.0,44.4513,44.4598,44.3833,44.3918,513048.0
2018-06-21 15:50:00,52.22,52.27,52.18,52.22,716434.0,44.3918,44.4343,44.3578,44.3918,716434.0
2018-06-21 15:55:00,52.22,52.24,52.14,52.19,1558195.0,44.3918,44.4088,44.3238,44.3663,1558195.0
2018-06-22 09:30:00,52.59,53.09,52.58,52.89,1385287.0,44.7064,45.1314,44.6979,44.9614,1385287.0
2018-06-22 09:35:00,52.9,53.0,52.79,52.83,720263.0,44.9699,45.0549,44.8764,44.9104,720263.0
2018-06-22 09:40:00,52.82,52.95,52.65,52.66,630982.0,44.9019,45.0124,44.7574,44.7659,630982.0
2018-06-22 09:45:00,52.66,52.78,52.66,52.77,503230.0,44.7659,44.8679,44.7659,44.8594,503230.0
2018-06-22 09:50:00,52.76,52.9,52.75,52.89,442768.0,44.8509,44.9699,44.8424,44.9614,442768.0
2018-06-22 09:55:00,52.89,52.95,52.77,52.91,536573.0,44.9614,45.0124,44.8594,44.9784,536573.0
2018-06-22 10:00:00,52.91,53.02,52.89,52.98,552047.0,44.9784,45.0719,44.9614,45.0379,552047.0
2018-06-22 10:05:00,52.98,53.07,52.97,52.99,551466.0,45.0379,45.1144,45.0294,45.0464,551466.0
2018-06-22 10:10:00,52.98,53.03,52.88,53.02,258163.0,45.0379,45.0804,44.9529,45.0719,258163.0
2018-06-22 10:15:00,53.02,53.05,52.91,52.96,246551.0,45.0719,45.0974,44.9784,45.0209,246551.0
2018-06-22 10:20:00,52.97,52.99,52.87,52.88,301702.0,45.0294,45.0464,44.9444,44.9529,301702.0
2018-06-22 10:25:00,52.88,52.89,52.56,52.65,578732.0,44.9529,44.9614,44.6809,44.7574,578732.0
2018-06-22 10:30:00,52.64,52.72,52.6,52.69,259557.0,44.7489,44.8169,44.7149,44.7914,259557.0
2018-06-22 10:35:00,52.68,52.71,52.36,52.4,438698.0,44.7829,44.8084,44.5108,44.5448,438698.0
2018-06-22 10:40:00,52.4,52.53,52.38,52.49,325866.0,44.5448,44.6553,44.5278,44.6213,325866.0
2018-06-22 10:45:00,52.5,52.56,52.44,52.47,317696.0,44.6298,44.6809,44.5788,44.6043,317696.0
2018-06-22 10:50:00,52.48,52.6,52.43,52.58,298777.0,44.6128,44.7149,44.5703,44.6979,298777.0
2018-06-22 10:55:00,52.59,52.68,52.51,52.65,259669.0,44.7064,44.7829,44.6383,44.7574,259669.0
2018-06-22 11:00:00,52.65,52.67,52.57,52.57,250023.0,44.7574,44.7744,44.6894,44.6894,250023.0
2018-06-22 11:05:00,52.58,52.6,52.52,52.55,361482.0,44.6979,44.7149,44.6468,44.6724,361482.0
2018-06-22 11:10:00,52.55,52.56,52.4,52.42,223520.0,44.6724,44.6809,44.5448,44.5618,223520.0
2018-06-22 11:15:00,52.42,52.47,52.39,52.46,255888.0,44.5618,44.6043,44.5363,44.5958,255888.0
2018-06-22 11:20:00,52.46,52.47,52.3,52.3,307121.0,44.5958,44.6043,44.4598,44.4598,307121.0
2018-06-22 11:25:00,52.31,52.51,52.3,52.5,240106.0,44.4683,44.6383,44.4598,44.6298,240106.0
2018-06-22 11:30:00,52.51,52.53,52.45,52.51,277185.0,44.6383,44.6553,44.5873,44.6383,277185.0
2018-06-22 11:35:00,52.51,52.59,52.5,52.57,195595.0,44.6383,44.7064,44.6298,44.6894,195595.0
2018-06-22 11:40:00,52.57,52.68,52.55,52.68,258348.0,44.6894,44.7829,44.6724,44.7829,258348.0
2018-06-22 11:45:00,52.68,52.7,52.6,52.62,153323.0,44.7829,44.7999,44.7149,44.7319,153323.0
2018-06-22 11:50:00,52.62,52.63,52.57,52.6,109726.0,44.7319,44.7404,44.6894,44.7149,109726.0
2018-06-22 11:55:00,52.6,52.61,52.54,52.58,110457.0,44.7149,44.7234,44.6638,44.6979,110457.0
2018-06-22 12:00:00,52.58,52.63,52.57,52.6,147442.0,44.6979,44.7404,44.6894,44.7149,147442.0
2018-06-22 12:05:00,52.6,52.62,52.55,52.57,102475.0,44.7149,44.7319,44.6724,44.6894,102475.0
2018-06-22 12:10:00,52.56,52.57,52.53,52.55,155500.0,44.6809,44.6894,44.6553,44.6724,155500.0
2018-06-22 12:15:00,52.55,52.67,52.54,52.58,229374.0,44.6724,44.7744,44.6638,44.6979,229374.0
2018-06-22 12:20:00,52.57,52.63,52.56,52.6,113841.0,44.6894,44.7404,44.6809,44.7149,113841.0
2018-06-22 12:25:00,52.6,52.6,52.52,52.53,129859.0,44.7149,44.7149,44.6468,44.6553,129859.0
2018-06-22 12:30:00,52.53,52.59,52.52,52.59,157689.0,44.6553,44.7064,44.6468,44.7064,157689.0
2018-06-22 12:35:00,52.59,52.62,52.56,52.59,133257.0,44.7064,44.7319,44.6809,44.7064,133257.0
2018-06-22 12:40:00,52.6,52.64,52.58,52.64,114153.0,44.7149,44.7489,44.6979,44.7489,114153.0
2018-06-22 12:45:00,52.63,52.66,52.62,52.65,118236.0,44.7404,44.7659,44.7319,44.7574,118236.0
2018-06-22 12:50:00,52.64,52.67,52.6,52.62,95472.0,44.7489,44.7744,44.7149,44.7319,95472.0
2018-06-22 12:55:00,52.61,52.64,52.6,52.63,103317.0,44.7234,44.7489,44.7149,44.7404,103317.0
2018-06-22 13:00:00,52.63,52.74,52.62,52.72,146148.0,44.7404,44.8339,44.7319,44.8169,146148.0
2018-06-22 13:05:00,52.71,52.74,52.67,52.7,266776.0,44.8084,44.8339,44.7744,44.7999,266776.0
2018-06-22 13:10:00,52.7,52.7,52.62,52.62,256460.0,44.7999,44.7999,44.7319,44.7319,256460.0
2018-06-22 13:15:00,52.62,52.65,52.55,52.55,191936.0,44.7319,44.7574,44.6724,44.6724,191936.0
2018-06-22 13:20:00,52.55,52.64,52.54,52.6,89963.0,44.6724,44.7489,44.6638,44.7149,89963.0
2018-06-22 13:25:00,52.6,52.74,52.6,52.74,116965.0,44.7149,44.8339,44.7149,44.8339,116965.0
2018-06-22 13:30:00,52.75,52.75,52.68,52.73,108878.0,44.8424,44.8424,44.7829,44.8254,108878.0
2018-06-22 13:35:00,52.73,52.75,52.68,52.74,337198.0,44.8254,44.8424,44.7829,44.8339,337198.0
2018-06-22 13:40:00,52.75,52.8,52.72,52.78,109754.0,44.8424,44.8849,44.8169,44.8679,109754.0
2018-06-22 13:45:00,52.78,52.81,52.71,52.72,183555.0,44.8679,44.8934,44.8084,44.8169,183555.0
2018-06-22 13:50:00,52.72,52.75,52.67,52.68,167744.0,44.8169,44.8424,44.7744,44.7829,167744.0
2018-06-22 13:55:00,52.68,52.71,52.65,52.67,133927.0,44.7829,44.8084,44.7574,44.7744,133927.0
2018-06-22 14:00:00,52.67,52.7,52.63,52.63,179920.0,44.7744,44.7999,44.7404,44.7404,179920.0
2018-06-22 14:05:00,52.64,52.64,52.52,52.54,191663.0,44.7489,44.7489,44.6468,44.6638,191663.0
2018-06-22 14:10:00,52.54,52.57,52.53,52.54,165686.0,44.6638,44.6894,44.6553,44.6638,165686.0
2018-06-22 14:15:00,52.54,52.56,52.5,52.51,136328.0,44.6638,44.6809,44.6298,44.6383,136328.0
2018-06-22 14:20:00,52.5,52.51,52.45,52.46,155917.0,44.6298,44.6383,44.5873,44.5958,155917.0
2018-06-22 14:25:00,52.46,52.48,52.43,52.46,255490.0,44.5958,44.6128,44.5703,44.5958,255490.0
2018-06-22 14:30:00,52.45,52.46,52.35,52.36,258286.0,44.5873,44.5958,44.5023,44.5108,258286.0
2018-06-22 14:35:00,52.36,52.43,52.33,52.33,467138.0,44.5108,44.5703,44.4853,44.4853,467138.0
2018-06-22 14:40:00,52.33,52.37,52.33,52.34,231591.0,44.4853,44.5193,44.4853,44.4938,231591.0
2018-06-22 14:45:00,52.35,52.4,52.3,52.38,252365.0,44.5023,44.5448,44.4598,44.5278,252365.0
2018-06-22 14:50:00,52.38,52.43,52.37,52.42,204823.0,44.5278,44.5703,44.5193,44.5618,204823.0
2018-06-22 14:55:00,52.42,52.55,52.41,52.54,239682.0,44.5618,44.6724,44.5533,44.6638,239682.0
2018-06-22 15:00:00,52.55,52.55,52.48,52.48,144704.0,44.6724,44.6724,44.6128,44.6128,144704.0
2018-06-22 15:05:00,52.48,52.57,52.47,52.56,132004.0,44.6128,44.6894,44.6043,44.6809,132004.0
2018-06-22 15:10:00,52.56,52.63,52.53,52.61,229260.0,44.6809,44.7404,44.6553,44.7234,229260.0
2018-06-22 15:15:00,52.61,52.61,52.54,52.54,143303.0,44.7234,44.7234,44.6638,44.6638,143303.0
2018-06-22 15:20:00,52.54,52.59,52.53,52.59,144497.0,44.6638,44.7064,44.6553,44.7064,144497.0
2018-06-22 15:25:00,52.59,52.64,52.56,52.57,183999.0,44.7064,44.7489,44.6809,44.6894,183999.0
2018-06-22 15:30:00,52.57,52.62,52.53,52.61,255766.0,44.6894,44.7319,44.6553,44.7234,255766.0
2018-06-22 15:35:00,52.61,52.62,52.51,52.52,272592.0,44.7234,44.7319,44.6383,44.6468,272592.0
2018-06-22 15:40:00,52.51,52.59,52.51,52.58,288557.0,44.6383,44.7064,44.6383,44.6979,288557.0
2018-06-22 15:45:00,52.57,52.65,52.56,52.6,332256.0,44.6894,44.7574,44.6809,44.7149,332256.0
2018-06-22 15:50:00,52.6,52.63,52.53,52.53,577757.0,44.7149,44.7404,44.6553,44.6553,577757.0
2018-06-22 15:55:00,52.54,52.54,52.37,52.45,1787543.0,44.6638,44.6638,44.5193,44.5873,1787543.0
2018-06-25 09:30:00,51.14,51.75,51.01,51.59,1332094.0,43.4737,43.9923,43.3632,43.8563,1332094.0
2018-06-25 09:35:00,51.6,51.73,51.42,51.45,662312.0,43.8648,43.9753,43.7117,43.7372,662312.0
2018-06-25 09:40:00,51.45,51.51,51.31,51.41,552021.0,43.7372,43.7883,43.6182,43.7032,552021.0
2018-06-25 09:45:00,51.41,51.46,51.24,51.44,933107.0,43.7032,43.7458,43.5587,43.7287,933107.0
2018-06-25 09:50:00,51.43,51.54,51.24,51.25,663204.0,43.7202,43.8138,43.5587,43.5672,663204.0
2018-06-25 09:55:00,51.26,51.45,51.21,51.26,601888.0,43.5757,43.7372,43.5332,43.5757,601888.0
2018-06-25 10:00:00,51.26,51.4,51.19,51.25,541890.0,43.5757,43.6947,43.5162,43.5672,541890.0
2018-06-25 10:05:00,51.26,51.35,51.2,51.22,634620.0,43.5757,43.6522,43.5247,43.5417,634620.0
2018-06-25 10:10:00,51.23,51.24,51.05,51.07,420357.0,43.5502,43.5587,43.3972,43.4142,420357.0
2018-06-25 10:15:00,51.06,51.26,51.05,51.08,356640.0,43.4057,43.5757,43.3972,43.4227,356640.0
2018-06-25 10:20:00,51.07,51.11,50.82,50.9,1042306.0,43.4142,43.4482,43.2017,43.2697,1042306.0
2018-06-25 10:25:00,50.89,51.01,50.84,50.95,596513.0,43.2612,43.3632,43.2187,43.3122,596513.0
2018-06-25 10:30:00,50.95,50.98,50.82,50.88,846414.0,43.3122,43.3377,43.2017,43.2527,846414.0
2018-06-25 10:35:00,50.87,50.96,50.81,50.84,514893.0,43.2442,43.3207,43.1932,43.2187,514893.0
2018-06-25 10:40:00,50.84,50.95,50.73,50.82,559592.0,43.2187,43.3122,43.1252,43.2017,559592.0
2018-06-25 10:45:00,50.81,50.99,50.79,50.98,467902.0,43.1932,43.3462,43.1762,43.3377,467902.0
2018-06-25 10:50:00,50.98,51.07,50.75,50.79,373419.0,43.3377,43.4142,43.1422,43.1762,373419.0
2018-06-25 10:55:00,50.78,50.87,50.68,50.72,453427.0,43.1677,43.2442,43.0827,43.1167,453427.0
2018-06-25 11:00:00,50.73,50.78,50.6,50.6,416090.0,43.1252,43.1677,43.0147,43.0147,416090.0
2018-06-25 11:05:00,50.6,50.62,50.47,50.51,679603.0,43.0147,43.0317,42.9042,42.9382,679603.0
2018-06-25 11:10:00,50.51,50.6,50.44,50.46,527607.0,42.9382,43.0147,42.8787,42.8957,527607.0
2018-06-25 11:15:00,50.46,50.51,50.34,50.34,397736.0,42.8957,42.9382,42.7936,42.7936,397736.0
2018-06-25 11:20:00,50.34,50.37,50.21,50.28,686718.0,42.7936,42.8191,42.6831,42.7426,686718.0
2018-06-25 11:25:00,50.29,50.33,50.23,50.29,532609.0,42.7511,42.7851,42.7001,42.7511,532609.0
2018-06-25 11:30:00,50.3,50.36,50.17,50.21,444364.0,42.7596,42.8106,42.6491,42.6831,444364.0
2018-06-25 11:35:00,50.21,50.28,50.06,50.18,616624.0,42.6831,42.7426,42.5556,42.6576,616624.0
2018-06-25 11:40:00,50.17,50.39,50.15,50.37,599063.0,42.6491,42.8362,42.6321,42.8191,599063.0
2018-06-25 11:45:00,50.37,50.43,50.32,50.42,495101.0,42.8191,42.8702,42.7766,42.8617,495101.0
2018-06-25 11:50:00,50.42,50.42,50.28,50.29,248289.0,42.8617,42.8617,42.7426,42.7511,248289.0
2018-06-25 11:55:00,50.29,50.44,50.24,50.37,376179.0,42.7511,42.8787,42.7086,42.8191,376179.0
2018-06-25 12:00:00,50.36,50.39,50.17,50.18,520635.0,42.8106,42.8362,42.6491,42.6576,520635.0
2018-06-25 12:05:00,50.19,50.2,49.91,49.96,688922.0,42.6661,42.6746,42.4281,42.4706,688922.0
2018-06-25 12:10:00,49.97,50.17,49.94,50.15,614338.0,42.4791,42.6491,42.4536,42.6321,614338.0
2018-06-25 12:15:00,50.16,50.23,50.11,50.2,202960.0,42.6406,42.7001,42.5981,42.6746,202960.0
2018-06-25 12:20:00,50.2,50.27,50.11,50.26,381786.0,42.6746,42.7341,42.5981,42.7256,381786.0
2018-06-25 12:25:00,50.25,50.28,50.21,50.23,422503.0,42.7171,42.7426,42.6831,42.7001,422503.0
2018-06-25 12:30:00,50.23,50.33,50.19,50.23,354874.0,42.7001,42.7851,42.6661,42.7001,354874.0
2018-06-25 12:35:00,50.23,50.25,50.1,50.18,270433.0,42.7001,42.7171,42.5896,42.6576,270433.0
2018-06-25 12:40:00,50.18,50.32,50.16,50.23,234130.0,42.6576,42.7766,42.6406,42.7001,234130.0
2018-06-25 12:45:00,50.23,50.26,50.13,50.15,207491.0,42.7001,42.7256,42.6151,42.6321,207491.0
2018-06-25 12:50:00,50.15,50.25,50.1,50.19,214272.0,42.6321,42.7171,42.5896,42.6661,214272.0
2018-06-25 12:55:00,50.19,50.39,50.16,50.38,285219.0,42.6661,42.8362,42.6406,42.8277,285219.0
2018-06-25 13:00:00,50.37,50.39,50.2,50.27,372457.0,42.8191,42.8362,42.6746,42.7341,372457.0
2018-06-25 13:05:00,50.27,50.35,50.22,50.33,280885.0,42.7341,42.8021,42.6916,42.7851,280885.0
2018-06-25 13:10:00,50.34,50.39,50.31,50.34,237306.0,42.7936,42.8362,42.7681,42.7936,237306.0
2018-06-25 13:15:00,50.34,50.39,50.22,50.27,244766.0,42.7936,42.8362,42.6916,42.7341,244766.0
2018-06-25 13:20:00,50.26,50.33,50.25,50.31,284073.0,42.7256,42.7851,42.7171,42.7681,284073.0
2018-06-25 13:25:00,50.3,50.47,50.28,50.44,278568.0,42.7596,42.9042,42.7426,42.8787,278568.0
2018-06-25 13:30:00,50.44,50.57,50.44,50.51,279203.0,42.8787,42.9892,42.8787,42.9382,279203.0
2018-06-25 13:35:00,50.51,50.6,50.45,50.6,208775.0,42.9382,43.0147,42.8872,43.0147,208775.0
2018-06-25 13:40:00,50.59,50.67,50.57,50.65,310520.0,43.0062,43.0742,42.9892,43.0572,310520.0
2018-06-25 13:45:00,50.65,50.74,50.63,50.72,340848.0,43.0572,43.1337,43.0402,43.1167,340848.0
2018-06-25 13:50:00,50.72,50.78,50.64,50.69,260390.0,43.1167,43.1677,43.0487,43.0912,260390.0
2018-06-25 13:55:00,50.69,50.75,50.66,50.69,279471.0,43.0912,43.1422,43.0657,43.0912,279471.0
2018-06-25 14:00:00,50.68,50.79,50.66,50.68,336444.0,43.0827,43.1762,43.0657,43.0827,336444.0
2018-06-25 14:05:00,50.69,50.79,50.66,50.71,222592.0,43.0912,43.1762,43.0657,43.1082,222592.0
2018-06-25 14:10:00,50.71,50.76,50.68,50.69,167085.0,43.1082,43.1507,43.0827,43.0912,167085.0
2018-06-25 14:15:00,50.69,50.7,50.63,50.67,228209.0,43.0912,43.0997,43.0402,43.0742,228209.0
2018-06-25 14:20:00,50.67,50.69,50.63,50.64,211694.0,43.0742,43.0912,43.0402,43.0487,211694.0
2018-06-25 14:25:00,50.63,50.66,50.61,50.64,160511.0,43.0402,43.0657,43.0232,43.0487,160511.0
2018-06-25 14:30:00,50.63,50.64,50.53,50.54,177020.0,43.0402,43.0487,42.9552,42.9637,177020.0
2018-06-25 14:35:00,50.54,50.54,50.41,50.41,393640.0,42.9637,42.9637,42.8532,42.8532,393640.0
2018-06-25 14:40:00,50.41,50.44,50.32,50.39,223086.0,42.8532,42.8787,42.7766,42.8362,223086.0
2018-06-25 14:45:00,50.38,50.39,50.29,50.3,267317.0,42.8277,42.8362,42.7511,42.7596,267317.0
2018-06-25 14:50:00,50.3,50.31,50.22,50.23,491041.0,42.7596,42.7681,42.6916,42.7001,491041.0
2018-06-25 14:55:00,50.24,50.31,50.21,50.3,477031.0,42.7086,42.7681,42.6831,42.7596,477031.0
2018-06-25 15:00:00,50.31,50.55,50.3,50.54,397909.0,42.7681,42.9722,42.7596,42.9637,397909.0
2018-06-25 15:05:00,50.55,50.55,50.46,50.49,197339.0,42.9722,42.9722,42.8957,42.9212,197339.0
2018-06-25 15:10:00,50.49,50.6,50.45,50.49,323226.0,42.9212,43.0147,42.8872,42.9212,323226.0
2018-06-25 15:15:00,50.48,50.63,50.47,50.6,309527.0,42.9127,43.0402,42.9042,43.0147,309527.0
2018-06-25 15:20:00,50.59,50.67,50.55,50.59,339626.0,43.0062,43.0742,42.9722,43.0062,339626.0
2018-06-25 15:25:00,50.6,50.63,50.53,50.54,307276.0,43.0147,43.0402,42.9552,42.9637,307276.0
2018-06-25 15:30:00,50.54,50.59,50.43,50.57,489356.0,42.9637,43.0062,42.8702,42.9892,489356.0
2018-06-25 15:35:00,50.56,50.77,50.54,50.7,634468.0,42.9807,43.1592,42.9637,43.0997,634468.0
2018-06-25 15:40:00,50.7,50.85,50.69,50.75,495821.0,43.0997,43.2272,43.0912,43.1422,495821.0
2018-06-25 15:45:00,50.75,50.77,50.67,50.73,539019.0,43.1422,43.1592,43.0742,43.1252,539019.0
2018-06-25 15:50:00,50.72,50.82,50.7,50.81,700454.0,43.1167,43.2017,43.0997,43.1932,700454.0
2018-06-25 15:55:00,50.81,50.9,50.68,50.72,1725385.0,43.1932,43.2697,43.0827,43.1167,1725385.0
2018-06-26 09:30:00,49.95,50.32,49.81,50.08,1531064.0,42.4621,42.7766,42.3431,42.5726,1531064.0
2018-06-26 09:35:00,50.09,50.19,49.96,49.98,962763.0,42.5811,42.6661,42.4706,42.4876,962763.0
2018-06-26 09:40:00,49.98,50.18,49.94,50.18,939486.0,42.4876,42.6576,42.4536,42.6576,939486.0
2018-06-26 09:45:00,50.17,50.41,50.14,50.39,758560.0,42.6491,42.8532,42.6236,42.8362,758560.0
2018-06-26 09:50:00,50.38,50.38,50.16,50.16,444546.0,42.8277,42.8277,42.6406,42.6406,444546.0
2018-06-26 09:55:00,50.16,50.19,50.0,50.03,636838.0,42.6406,42.6661,42.5046,42.5301,636838.0
2018-06-26 10:00:00,50.03,50.27,50.0,50.07,609129.0,42.5301,42.7341,42.5046,42.5641,609129.0
2018-06-26 10:05:00,50.07,50.16,50.04,50.05,495001.0,42.5641,42.6406,42.5386,42.5471,495001.0
2018-06-26 10:10:00,50.05,50.17,49.99,50.14,455580.0,42.5471,42.6491,42.4961,42.6236,455580.0
2018-06-26 10:15:00,50.14,50.22,49.98,50.0,711297.0,42.6236,42.6916,42.4876,42.5046,711297.0
2018-06-26 10:20:00,49.99,50.11,49.84,49.94,663304.0,42.4961,42.5981,42.3686,42.4536,663304.0
2018-06-26 10:25:00,49.94,49.97,49.81,49.85,758538.0,42.4536,42.4791,42.3431,42.3771,758538.0
2018-06-26 10:30:00,49.85,49.92,49.57,49.8,867287.0,42.3771,42.4366,42.1391,42.3346,867287.0
2018-06-26 10:35:00,49.8,49.84,49.65,49.78,600945.0,42.3346,42.3686,42.2071,42.3176,600945.0
2018-06-26 10:40:00,49.78,49.8,49.64,49.67,781089.0,42.3176,42.3346,42.1986,42.2241,781089.0
2018-06-26 10:45:00,49.66,49.82,49.57,49.76,583911.0,42.2156,42.3516,42.1391,42.3006,583911.0
2018-06-26 10:50:00,49.77,49.9,49.76,49.86,375966.0,42.3091,42.4196,42.3006,42.3856,375966.0
2018-06-26 10:55:00,49.86,49.97,49.85,49.91,328137.0,42.3856,42.4791,42.3771,42.4281,328137.0
2018-06-26 11:00:00,49.9,49.92,49.73,49.76,276888.0,42.4196,42.4366,42.2751,42.3006,276888.0
2018-06-26 11:05:00,49.76,49.81,49.69,49.74,236953.0,42.3006,42.3431,42.2411,42.2836,236953.0
2018-06-26 11:10:00,49.75,49.89,49.74,49.89,261848.0,42.2921,42.4111,42.2836,42.4111,261848.0
2018-06-26 11:15:00,49.89,49.9,49.79,49.8,220248.0,42.4111,42.4196,42.3261,42.3346,220248.0
2018-06-26 11:20:00,49.8,49.86,49.76,49.77,187652.0,42.3346,42.3856,42.3006,42.3091,187652.0
2018-06-26 11:25:00,49.77,49.8,49.68,49.69,223889.0,42.3091,42.3346,42.2326,42.2411,223889.0
2018-06-26 11:30:00,49.69,49.73,49.6,49.69,311379.0,42.2411,42.2751,42.1646,42.2411,311379.0
2018-06-26 11:35:00,49.69,49.72,49.6,49.64,293364.0,42.2411,42.2666,42.1646,42.1986,293364.0
2018-06-26 11:40:00,49.64,49.71,49.61,49.64,278306.0,42.1986,42.2581,42.1731,42.1986,278306.0
2018-06-26 11:45:00,49.64,49.71,49.59,49.71,427500.0,42.1986,42.2581,42.1561,42.2581,427500.0
2018-06-26 11:50:00,49.71,49.75,49.65,49.73,285185.0,42.2581,42.2921,42.2071,42.2751,285185.0
2018-06-26 11:55:00,49.73,49.74,49.65,49.7,259595.0,42.2751,42.2836,42.2071,42.2496,259595.0
2018-06-26 12:00:00,49.69,49.91,49.68,49.87,312425.0,42.2411,42.4281,42.2326,42.3941,312425.0
2018-06-26 12:05:00,49.86,49.91,49.83,49.85,209487.0,42.3856,42.4281,42.3601,42.3771,209487.0
2018-06-26 12:10:00,49.85,49.9,49.83,49.84,237803.0,42.3771,42.4196,42.3601,42.3686,237803.0
2018-06-26 12:15:00,49.84,49.88,49.77,49.79,206875.0,42.3686,42.4026,42.3091,42.3261,206875.0
2018-06-26 12:20:00,49.79,49.85,49.77,49.81,126394.0,42.3261,42.3771,42.3091,42.3431,126394.0
2018-06-26 12:25:00,49.8,49.81,49.74,49.75,188956.0,42.3346,42.3431,42.2836,42.2921,188956.0
2018-06-26 12:30:00,49.74,49.78,49.68,49.69,265818.0,42.2836,42.3176,42.2326,42.2411,265818.0
2018-06-26 12:35:00,49.69,49.7,49.61,49.63,304281.0,42.2411,42.2496,42.1731,42.1901,304281.0
2018-06-26 12:40:00,49.63,49.68,49.51,49.52,557568.0,42.1901,42.2326,42.0881,42.0966,557568.0
2018-06-26 12:45:00,49.53,49.53,49.36,49.46,684136.0,42.1051,42.1051,41.9606,42.0456,684136.0
2018-06-26 12:50:00,49.47,49.48,49.37,49.43,349934.0,42.0541,42.0626,41.9691,42.0201,349934.0
2018-06-26 12:55:00,49.44,49.55,49.43,49.5,419359.0,42.0286,42.1221,42.0201,42.0796,419359.0
2018-06-26 13:00:00,49.5,49.55,49.47,49.52,244148.0,42.0796,42.1221,42.0541,42.0966,244148.0
2018-06-26 13:05:00,49.52,49.59,49.5,49.53,241159.0,42.0966,42.1561,42.0796,42.1051,241159.0
2018-06-26 13:10:00,49.54,49.55,49.51,49.53,292781.0,42.1136,42.1221,42.0881,42.1051,292781.0
2018-06-26 13:15:00,49.52,49.59,49.5,49.58,253452.0,42.0966,42.1561,42.0796,42.1476,253452.0
2018-06-26 13:20:00,49.58,49.65,49.57,49.64,305924.0,42.1476,42.2071,42.1391,42.1986,305924.0
2018-06-26 13:25:00,49.64,49.64,49.59,49.6,650552.0,42.1986,42.1986,42.1561,42.1646,650552.0
2018-06-26 13:30:00,49.6,49.61,49.58,49.6,236455.0,42.1646,42.1731,42.1476,42.1646,236455.0
2018-06-26 13:35:00,49.6,49.62,49.59,49.6,188113.0,42.1646,42.1816,42.1561,42.1646,188113.0
2018-06-26 13:40:00,49.6,49.61,49.57,49.6,246836.0,42.1646,42.1731,42.1391,42.1646,246836.0
2018-06-26 13:45:00,49.59,49.61,49.57,49.61,202539.0,42.1561,42.1731,42.1391,42.1731,202539.0
2018-06-26 13:50:00,49.61,49.72,49.55,49.71,258326.0,42.1731,42.2666,42.1221,42.2581,258326.0
2018-06-26 13:55:00,49.7,49.72,49.59,49.63,186748.0,42.2496,42.2666,42.1561,42.1901,186748.0
2018-06-26 14:00:00,49.63,49.67,49.61,49.64,230534.0,42.1901,42.2241,42.1731,42.1986,230534.0
2018-06-26 14:05:00,49.64,49.68,49.64,49.65,213914.0,42.1986,42.2326,42.1986,42.2071,213914.0
2018-06-26 14:10:00,49.64,49.65,49.56,49.57,184516.0,42.1986,42.2071,42.1306,42.1391,184516.0
2018-06-26 14:15:00,49.56,49.59,49.56,49.58,157287.0,42.1306,42.1561,42.1306,42.1476,157287.0
2018-06-26 14:20:00,49.57,49.6,49.55,49.6,238240.0,42.1391,42.1646,42.1221,42.1646,238240.0
2018-06-26 14:25:00,49.6,49.61,49.57,49.6,233729.0,42.1646,42.1731,42.1391,42.1646,233729.0
2018-06-26 14:30:00,49.6,49.63,49.58,49.63,155282.0,42.1646,42.1901,42.1476,42.1901,155282.0
2018-06-26 14:35:00,49.63,49.65,49.59,49.65,111558.0,42.1901,42.2071,42.1561,42.2071,111558.0
2018-06-26 14:40:00,49.64,49.68,49.62,49.66,160347.0,42.1986,42.2326,42.1816,42.2156,160347.0
2018-06-26 14:45:00,49.66,49.7,49.66,49.69,205899.0,42.2156,42.2496,42.2156,42.2411,205899.0
2018-06-26 14:50:00,49.69,49.74,49.66,49.72,315997.0,42.2411,42.2836,42.2156,42.2666,315997.0
2018-06-26 14:55:00,49.72,49.73,49.65,49.67,231109.0,42.2666,42.2751,42.2071,42.2241,231109.0
2018-06-26 15:00:00,49.67,49.72,49.65,49.71,342148.0,42.2241,42.2666,42.2071,42.2581,342148.0
2018-06-26 15:05:00,49.7,49.7,49.61,49.64,250321.0,42.2496,42.2496,42.1731,42.1986,250321.0
2018-06-26 15:10:00,49.64,49.67,49.58,49.6,349553.0,42.1986,42.2241,42.1476,42.1646,349553.0
2018-06-26 15:15:00,49.6,49.61,49.52,49.54,233838.0,42.1646,42.1731,42.0966,42.1136,233838.0
2018-06-26 15:20:00,49.54,49.66,49.52,49.66,368484.0,42.1136,42.2156,42.0966,42.2156,368484.0
2018-06-26 15:25:00,49.66,49.74,49.65,49.73,369393.0,42.2156,42.2836,42.2071,42.2751,369393.0
2018-06-26 15:30:00,49.73,49.83,49.71,49.82,428868.0,42.2751,42.3601,42.2581,42.3516,428868.0
2018-06-26 15:35:00,49.82,49.82,49.7,49.7,440408.0,42.3516,42.3516,42.2496,42.2496,440408.0
2018-06-26 15:40:00,49.7,49.71,49.65,49.66,442515.0,42.2496,42.2581,42.2071,42.2156,442515.0
2018-06-26 15:45:00,49.66,49.67,49.55,49.59,788630.0,42.2156,42.2241,42.1221,42.1561,788630.0
2018-06-26 15:50:00,49.59,49.71,49.55,49.7,826970.0,42.1561,42.2581,42.1221,42.2496,826970.0
2018-06-26 15:55:00,49.71,49.71,49.62,49.67,1239932.0,42.2581,42.2581,42.1816,42.2241,1239932.0
2018-06-27 09:30:00,49.19,49.34,49.01,49.16,1702901.0,41.816,41.9436,41.663,41.7905,1702901.0
2018-06-27 09:35:00,49.17,49.49,49.17,49.27,524015.0,41.799,42.0711,41.799,41.884,524015.0
2018-06-27 09:40:00,49.28,49.28,49.1,49.26,730504.0,41.8925,41.8925,41.7395,41.8755,730504.0
2018-06-27 09:45:00,49.28,49.69,49.22,49.68,781166.0,41.8925,42.2411,41.8415,42.2326,781166.0
2018-06-27 09:50:00,49.67,49.8,49.6,49.72,531888.0,42.2241,42.3346,42.1646,42.2666,531888.0
2018-06-27 09:55:00,49.73,49.79,49.64,49.79,388304.0,42.2751,42.3261,42.1986,42.3261,388304.0
2018-06-27 10:00:00,49.78,49.79,49.55,49.58,309279.0,42.3176,42.3261,42.1221,42.1476,309279.0
2018-06-27 10:05:00,49.57,49.64,49.44,49.61,297515.0,42.1391,42.1986,42.0286,42.1731,297515.0
2018-06-27 10:10:00,49.61,49.69,49.57,49.62,245106.0,42.1731,42.2411,42.1391,42.1816,245106.0
2018-06-27 10:15:00,49.63,49.68,49.61,49.63,240324.0,42.1901,42.2326,42.1731,42.1901,240324.0
2018-06-27 10:20:00,49.63,49.71,49.63,49.66,377832.0,42.1901,42.2581,42.1901,42.2156,377832.0
2018-06-27 10:25:00,49.65,49.7,49.64,49.65,258683.0,42.2071,42.2496,42.1986,42.2071,258683.0
2018-06-27 10:30:00,49.65,49.87,49.65,49.84,366142.0,42.2071,42.3941,42.2071,42.3686,366142.0
2018-06-27 10:35:00,49.84,50.01,49.83,49.98,479507.0,42.3686,42.5131,42.3601,42.4876,479507.0
2018-06-27 10:40:00,49.98,50.06,49.95,49.95,315190.0,42.4876,42.5556,42.4621,42.4621,315190.0
2018-06-27 10:45:00,49.96,49.96,49.82,49.85,350781.0,42.4706,42.4706,42.3516,42.3771,350781.0
2018-06-27 10:50:00,49.85,49.95,49.84,49.89,182587.0,42.3771,42.4621,42.3686,42.4111,182587.0
2018-06-27 10:55:00,49.89,49.93,49.85,49.88,214208.0,42.4111,42.4451,42.3771,42.4026,214208.0
2018-06-27 11:00:00,49.88,49.96,49.87,49.89,309647.0,42.4026,42.4706,42.3941,42.4111,309647.0
2018-06-27 11:05:00,49.88,49.89,49.59,49.67,617519.0,42.4026,42.4111,42.1561,42.2241,617519.0
2018-06-27 11:10:00,49.68,49.76,49.6,49.71,318881.0,42.2326,42.3006,42.1646,42.2581,318881.0
2018-06-27 11:15:00,49.71,49.84,49.71,49.8,376840.0,42.2581,42.3686,42.2581,42.3346,376840.0
2018-06-27 11:20:00,49.81,49.82,49.62,49.64,198426.0,42.3431,42.3516,42.1816,42.1986,198426.0
2018-06-27 11:25:00,49.63,49.68,49.59,49.63,223273.0,42.1901,42.2326,42.1561,42.1901,223273.0
2018-06-27 11:30:00,49.62,49.66,49.57,49.65,469492.0,42.1816,42.2156,42.1391,42.2071,469492.0
2018-06-27 11:35:00,49.65,49.76,49.63,49.68,188269.0,42.2071,42.3006,42.1901,42.2326,188269.0
2018-06-27 11:40:00,49.69,49.69,49.54,49.56,546987.0,42.2411,42.2411,42.1136,42.1306,546987.0
2018-06-27 11:45:00,49.55,49.61,49.55,49.57,249476.0,42.1221,42.1731,42.1221,42.1391,249476.0
2018-06-27 11:50:00,49.57,49.57,49.36,49.41,447483.0,42.1391,42.1391,41.9606,42.0031,447483.0
2018-06-27 11:55:00,49.4,49.46,49.39,49.39,280379.0,41.9946,42.0456,41.9861,41.9861,280379.0
2018-06-27 12:00:00,49.39,49.43,49.35,49.4,519656.0,41.9861,42.0201,41.9521,41.9946,519656.0
2018-06-27 12:05:00,49.4,49.42,49.37,49.39,308488.0,41.9946,42.0116,41.9691,41.9861,308488.0
2018-06-27 12:10:00,49.4,49.45,49.38,49.45,335658.0,41.9946,42.0371,41.9776,42.0371,335658.0
2018-06-27 12:15:00,49.45,49.51,49.41,49.51,295394.0,42.0371,42.0881,42.0031,42.0881,295394.0
2018-06-27 12:20:00,49.5,49.52,49.43,49.44,377402.0,42.0796,42.0966,42.0201,42.0286,377402.0
2018-06-27 12:25:00,49.44,49.45,49.36,49.38,186305.0,42.0286,42.0371,41.9606,41.9776,186305.0
2018-06-27 12:30:00,49.38,49.42,49.37,49.41,368588.0,41.9776,42.0116,41.9691,42.0031,368588.0
2018-06-27 12:35:00,49.41,49.41,49.28,49.35,213134.0,42.0031,42.0031,41.8925,41.9521,213134.0
2018-06-27 12:40:00,49.34,49.37,49.25,49.26,398181.0,41.9436,41.9691,41.867,41.8755,398181.0
2018-06-27 12:45:00,49.27,49.3,49.25,49.29,132637.0,41.884,41.9096,41.867,41.901,132637.0
2018-06-27 12:50:00,49.29,49.37,49.26,49.27,158221.0,41.901,41.9691,41.8755,41.884,158221.0
2018-06-27 12:55:00,49.27,49.4,49.26,49.26,347241.0,41.884,41.9946,41.8755,41.8755,347241.0
2018-06-27 13:00:00,49.27,49.34,49.25,49.32,180530.0,41.884,41.9436,41.867,41.9266,180530.0
2018-06-27 13:05:00,49.32,49.33,49.14,49.16,177278.0,41.9266,41.9351,41.7735,41.7905,177278.0
2018-06-27 13:10:00,49.17,49.19,49.05,49.05,246659.0,41.799,41.816,41.697,41.697,246659.0
2018-06-27 13:15:00,49.05,49.08,48.83,48.84,714189.0,41.697,41.7225,41.51,41.5185,714189.0
2018-06-27 13:20:00,48.84,49.0,48.82,48.94,351704.0,41.5185,41.6545,41.5015,41.6035,351704.0
2018-06-27 13:25:00,48.95,49.08,48.94,49.04,431993.0,41.612,41.7225,41.6035,41.6885,431993.0
2018-06-27 13:30:00,49.03,49.08,48.96,49.08,208892.0,41.68,41.7225,41.6205,41.7225,208892.0
2018-06-27 13:35:00,49.09,49.09,49.0,49.05,183741.0,41.731,41.731,41.6545,41.697,183741.0
2018-06-27 13:40:00,49.05,49.19,49.04,49.14,148051.0,41.697,41.816,41.6885,41.7735,148051.0
2018-06-27 13:45:00,49.15,49.15,48.99,49.0,362468.0,41.782,41.782,41.646,41.6545,362468.0
2018-06-27 13:50:00,48.99,49.03,48.89,48.99,167553.0,41.646,41.68,41.561,41.646,167553.0
2018-06-27 13:55:00,48.99,49.09,48.92,49.06,156170.0,41.646,41.731,41.5865,41.7055,156170.0
2018-06-27 14:00:00,49.06,49.18,49.02,49.15,242195.0,41.7055,41.8075,41.6715,41.782,242195.0
2018-06-27 14:05:00,49.15,49.17,49.03,49.03,479032.0,41.782,41.799,41.68,41.68,479032.0
2018-06-27 14:10:00,49.03,49.09,49.0,49.05,173530.0,41.68,41.731,41.6545,41.697,173530.0
2018-06-27 14:15:00,49.04,49.16,48.99,49.13,207438.0,41.6885,41.7905,41.646,41.765,207438.0
2018-06-27 14:20:00,49.13,49.19,49.11,49.13,100432.0,41.765,41.816,41.748,41.765,100432.0
2018-06-27 14:25:00,49.13,49.15,49.01,49.02,165850.0,41.765,41.782,41.663,41.6715,165850.0
2018-06-27 14:30:00,49.01,49.09,48.99,49.01,210847.0,41.663,41.731,41.646,41.663,210847.0
2018-06-27 14:35:00,49.02,49.14,49.02,49.13,139376.0,41.6715,41.7735,41.6715,41.765,139376.0
2018-06-27 14:40:00,49.13,49.15,49.08,49.1,154732.0,41.765,41.782,41.7225,41.7395,154732.0
2018-06-27 14:45:00,49.09,49.17,49.04,49.06,123247.0,41.731,41.799,41.6885,41.7055,123247.0
2018-06-27 14:50:00,49.06,49.07,48.99,48.99,244861.0,41.7055,41.714,41.646,41.646,244861.0
2018-06-27 14:55:00,48.99,49.0,48.92,48.96,238016.0,41.646,41.6545,41.5865,41.6205,238016.0
2018-06-27 15:00:00,48.97,49.04,48.91,49.01,240904.0,41.629,41.6885,41.578,41.663,240904.0
2018-06-27 15:05:00,49.01,49.06,48.96,48.98,296750.0,41.663,41.7055,41.6205,41.6375,296750.0
2018-06-27 15:10:00,48.98,49.06,48.88,48.94,713485.0,41.6375,41.7055,41.5525,41.6035,713485.0
2018-06-27 15:15:00,48.95,49.01,48.88,48.97,264374.0,41.612,41.663,41.5525,41.629,264374.0
2018-06-27 15:20:00,48.97,49.02,48.95,49.02,232271.0,41.629,41.6715,41.612,41.6715,232271.0
2018-06-27 15:25:00,49.02,49.17,48.97,49.14,356873.0,41.6715,41.799,41.629,41.7735,356873.0
2018-06-27 15:30:00,49.14,49.23,49.1,49.13,425101.0,41.7735,41.85,41.7395,41.765,425101.0
2018-06-27 15:35:00,49.12,49.2,49.11,49.19,337002.0,41.7565,41.8245,41.748,41.816,337002.0
2018-06-27 15:40:00,49.2,49.26,49.16,49.19,480020.0,41.8245,41.8755,41.7905,41.816,480020.0
2018-06-27 15:45:00,49.19,49.19,48.93,48.96,429943.0,41.816,41.816,41.595,41.6205,429943.0
2018-06-27 15:50:00,48.95,48.95,48.84,48.93,708284.0,41.612,41.612,41.5185,41.595,708284.0
2018-06-27 15:55:00,48.94,49.0,48.75,48.76,1370997.0,41.6035,41.6545,41.442,41.4505,1370997.0
2018-06-28 09:30:00,48.58,48.95,48.5,48.86,1199837.0,41.2975,41.612,41.2295,41.5355,1199837.0
2018-06-28 09:35:00,48.86,49.18,48.8,49.03,597012.0,41.5355,41.8075,41.4845,41.68,597012.0
2018-06-28 09:40:00,49.02,49.11,48.93,49.0,451839.0,41.6715,41.748,41.595,41.6545,451839.0
2018-06-28 09:45:00,49.01,49.01,48.68,48.8,578064.0,41.663,41.663,41.3825,41.4845,578064.0
2018-06-28 09:50:00,48.8,49.14,48.79,49.11,453675.0,41.4845,41.7735,41.476,41.748,453675.0
2018-06-28 09:55:00,49.1,49.17,49.02,49.06,488754.0,41.7395,41.799,41.6715,41.7055,488754.0
2018-06-28 10:00:00,49.06,49.19,48.98,48.99,521440.0,41.7055,41.816,41.6375,41.646,521440.0
2018-06-28 10:05:00,49.0,49.11,48.95,49.03,509295.0,41.6545,41.748,41.612,41.68,509295.0
2018-06-28 10:10:00,49.04,49.14,48.95,48.98,620326.0,41.6885,41.7735,41.612,41.6375,620326.0
2018-06-28 10:15:00,48.98,48.98,48.75,48.77,538402.0,41.6375,41.6375,41.442,41.459,538402.0
2018-06-28 10:20:00,48.77,49.0,48.71,48.91,438074.0,41.459,41.6545,41.408,41.578,438074.0
2018-06-28 10:25:00,48.91,48.99,48.82,48.85,322219.0,41.578,41.646,41.5015,41.527,322219.0
2018-06-28 10:30:00,48.86,48.9,48.75,48.84,457320.0,41.5355,41.5695,41.442,41.5185,457320.0
2018-06-28 10:35:00,48.83,49.06,48.81,49.06,340323.0,41.51,41.7055,41.493,41.7055,340323.0
2018-06-28 10:40:00,49.05,49.06,48.91,49.04,322670.0,41.697,41.7055,41.578,41.6885,322670.0
2018-06-28 10:45:00,49.05,49.1,48.96,48.98,199509.0,41.697,41.7395,41.6205,41.6375,199509.0
2018-06-28 10:50:00,48.97,49.06,48.86,49.03,244674.0,41.629,41.7055,41.5355,41.68,244674.0
2018-06-28 10:55:00,49.02,49.15,48.96,49.15,280187.0,41.6715,41.782,41.6205,41.782,280187.0
2018-06-28 11:00:00,49.15,49.19,48.93,48.99,254621.0,41.782,41.816,41.595,41.646,254621.0
2018-06-28 11:05:00,48.99,49.02,48.91,49.02,144495.0,41.646,41.6715,41.578,41.6715,144495.0
2018-06-28 11:10:00,49.02,49.03,48.88,48.97,322688.0,41.6715,41.68,41.5525,41.629,322688.0
2018-06-28 11:15:00,48.96,48.99,48.83,48.94,217192.0,41.6205,41.646,41.51,41.6035,217192.0
2018-06-28 11:20:00,48.94,48.94,48.8,48.91,214439.0,41.6035,41.6035,41.4845,41.578,214439.0
2018-06-28 11:25:00,48.91,49.11,48.91,49.06,378572.0,41.578,41.748,41.578,41.7055,378572.0
2018-06-28 11:30:00,49.07,49.14,49.0,49.05,228067.0,41.714,41.7735,41.6545,41.697,228067.0
2018-06-28 11:35:00,49.05,49.15,48.99,49.13,223701.0,41.697,41.782,41.646,41.765,223701.0
2018-06-28 11:40:00,49.12,49.13,48.99,49.04,267443.0,41.7565,41.765,41.646,41.6885,267443.0
2018-06-28 11:45:00,49.04,49.06,48.89,48.89,163923.0,41.6885,41.7055,41.561,41.561,163923.0
2018-06-28 11:50:00,48.89,48.91,48.85,48.85,284919.0,41.561,41.578,41.527,41.527,284919.0
2018-06-28 11:55:00,48.85,49.04,48.85,49.01,258188.0,41.527,41.6885,41.527,41.663,258188.0
2018-06-28 12:00:00,49.01,49.08,48.99,49.0,163650.0,41.663,41.7225,41.646,41.6545,163650.0
2018-06-28 12:05:00,49.01,49.04,48.87,48.9,297056.0,41.663,41.6885,41.544,41.5695,297056.0
2018-06-28 12:10:00,48.9,48.95,48.88,48.94,200258.0,41.5695,41.612,41.5525,41.6035,200258.0
2018-06-28 12:15:00,48.93,48.95,48.89,48.91,82182.0,41.595,41.612,41.561,41.578,82182.0
2018-06-28 12:20:00,48.91,48.92,48.78,48.81,361319.0,41.578,41.5865,41.4675,41.493,361319.0
2018-06-28 12:25:00,48.8,48.89,48.79,48.87,155419.0,41.4845,41.561,41.476,41.544,155419.0
2018-06-28 12:30:00,48.87,48.89,48.81,48.83,104489.0,41.544,41.561,41.493,41.51,104489.0
2018-06-28 12:35:00,48.83,48.83,48.77,48.77,99476.0,41.51,41.51,41.459,41.459,99476.0
2018-06-28 12:40:00,48.78,48.81,48.75,48.8,104623.0,41.4675,41.493,41.442,41.4845,104623.0
2018-06-28 12:45:00,48.8,48.82,48.79,48.82,232732.0,41.4845,41.5015,41.476,41.5015,232732.0
2018-06-28 12:50:00,48.83,48.96,48.83,48.94,135972.0,41.51,41.6205,41.51,41.6035,135972.0
2018-06-28 12:55:00,48.94,48.98,48.91,48.94,185571.0,41.6035,41.6375,41.578,41.6035,185571.0
2018-06-28 13:00:00,48.94,48.96,48.92,48.95,153181.0,41.6035,41.6205,41.5865,41.612,153181.0
2018-06-28 13:05:00,48.95,48.99,48.92,48.97,125590.0,41.612,41.646,41.5865,41.629,125590.0
2018-06-28 13:10:00,48.96,48.97,48.92,48.94,119958.0,41.6205,41.629,41.5865,41.6035,119958.0
2018-06-28 13:15:00,48.94,49.04,48.93,49.0,159541.0,41.6035,41.6885,41.595,41.6545,159541.0
2018-06-28 13:20:00,49.0,49.09,48.98,49.03,136006.0,41.6545,41.731,41.6375,41.68,136006.0
2018-06-28 13:25:00,49.03,49.03,48.93,49.01,185490.0,41.68,41.68,41.595,41.663,185490.0
2018-06-28 13:30:00,49.02,49.09,48.99,49.08,201209.0,41.6715,41.731,41.646,41.7225,201209.0
2018-06-28 13:35:00,49.09,49.13,49.0,49.02,497832.0,41.731,41.765,41.6545,41.6715,497832.0
2018-06-28 13:40:00,49.02,49.07,48.99,49.0,153828.0,41.6715,41.714,41.646,41.6545,153828.0
2018-06-28 13:45:00,49.01,49.04,48.96,48.97,101419.0,41.663,41.6885,41.6205,41.629,101419.0
2018-06-28 13:50:00,48.97,49.14,48.96,49.13,168685.0,41.629,41.7735,41.6205,41.765,168685.0
2018-06-28 13:55:00,49.12,49.15,49.04,49.13,482306.0,41.7565,41.782,41.6885,41.765,482306.0
2018-06-28 14:00:00,49.14,49.15,49.09,49.13,207378.0,41.7735,41.782,41.731,41.765,207378.0
2018-06-28 14:05:00,49.13,49.15,49.02,49.02,201676.0,41.765,41.782,41.6715,41.6715,201676.0
2018-06-28 14:10:00,49.03,49.04,49.0,49.02,108021.0,41.68,41.6885,41.6545,41.6715,108021.0
2018-06-28 14:15:00,49.02,49.06,49.0,49.04,142601.0,41.6715,41.7055,41.6545,41.6885,142601.0
2018-06-28 14:20:00,49.05,49.19,49.04,49.15,246920.0,41.697,41.816,41.6885,41.782,246920.0
2018-06-28 14:25:00,49.14,49.17,49.1,49.16,110863.0,41.7735,41.799,41.7395,41.7905,110863.0
2018-06-28 14:30:00,49.16,49.19,49.08,49.08,180207.0,41.7905,41.816,41.7225,41.7225,180207.0
2018-06-28 14:35:00,49.08,49.16,49.06,49.13,252944.0,41.7225,41.7905,41.7055,41.765,252944.0
2018-06-28 14:40:00,49.13,49.22,49.13,49.2,411858.0,41.765,41.8415,41.765,41.8245,411858.0
2018-06-28 14:45:00,49.2,49.27,49.17,49.2,175571.0,41.8245,41.884,41.799,41.8245,175571.0
2018-06-28 14:50:00,49.2,49.27,49.17,49.25,219584.0,41.8245,41.884,41.799,41.867,219584.0
2018-06-28 14:55:00,49.25,49.25,49.2,49.25,184402.0,41.867,41.867,41.8245,41.867,184402.0
2018-06-28 15:00:00,49.25,49.34,49.22,49.3,280160.0,41.867,41.9436,41.8415,41.9096,280160.0
2018-06-28 15:05:00,49.31,49.44,49.3,49.39,361358.0,41.9181,42.0286,41.9096,41.9861,361358.0
2018-06-28 15:10:00,49.4,49.46,49.35,49.4,484112.0,41.9946,42.0456,41.9521,41.9946,484112.0
2018-06-28 15:15:00,49.4,49.43,49.32,49.37,178151.0,41.9946,42.0201,41.9266,41.9691,178151.0
2018-06-28 15:20:00,49.37,49.4,49.34,49.38,240481.0,41.9691,41.9946,41.9436,41.9776,240481.0
2018-06-28 15:25:00,49.38,49.49,49.38,49.44,843943.0,41.9776,42.0711,41.9776,42.0286,843943.0
2018-06-28 15:30:00,49.44,49.45,49.24,49.3,246064.0,42.0286,42.0371,41.8585,41.9096,246064.0
2018-06-28 15:35:00,49.3,49.4,49.28,49.3,581207.0,41.9096,41.9946,41.8925,41.9096,581207.0
2018-06-28 15:40:00,49.3,49.36,49.24,49.33,408702.0,41.9096,41.9606,41.8585,41.9351,408702.0
2018-06-28 15:45:00,49.32,49.34,49.28,49.34,376056.0,41.9266,41.9436,41.8925,41.9436,376056.0
2018-06-28 15:50:00,49.34,49.34,49.2,49.25,491105.0,41.9436,41.9436,41.8245,41.867,491105.0
2018-06-28 15:55:00,49.25,49.3,49.23,49.25,1013652.0,41.867,41.9096,41.85,41.867,1013652.0
2018-06-29 09:30:00,49.5,49.68,49.5,49.57,571742.0,42.0796,42.2326,42.0796,42.1391,571742.0
2018-06-29 09:35:00,49.53,49.65,49.53,49.59,223773.0,42.1051,42.2071,42.1051,42.1561,223773.0
2018-06-29 09:40:00,49.59,49.87,49.56,49.77,463291.0,42.1561,42.3941,42.1306,42.3091,463291.0
2018-06-29 09:45:00,49.77,49.78,49.59,49.66,195064.0,42.3091,42.3176,42.1561,42.2156,195064.0
2018-06-29 09:50:00,49.65,49.7,49.57,49.68,281681.0,42.2071,42.2496,42.1391,42.2326,281681.0
2018-06-29 09:55:00,49.67,49.77,49.67,49.74,416617.0,42.2241,42.3091,42.2241,42.2836,416617.0
2018-06-29 10:00:00,49.75,49.94,49.72,49.85,382402.0,42.2921,42.4536,42.2666,42.3771,382402.0
2018-06-29 10:05:00,49.84,49.87,49.77,49.82,343267.0,42.3686,42.3941,42.3091,42.3516,343267.0
2018-06-29 10:10:00,49.82,49.87,49.67,49.71,234837.0,42.3516,42.3941,42.2241,42.2581,234837.0
2018-06-29 10:15:00,49.7,49.72,49.61,49.71,527152.0,42.2496,42.2666,42.1731,42.2581,527152.0
2018-06-29 10:20:00,49.71,49.78,49.66,49.75,115862.0,42.2581,42.3176,42.2156,42.2921,115862.0
2018-06-29 10:25:00,49.75,49.85,49.71,49.78,201761.0,42.2921,42.3771,42.2581,42.3176,201761.0
2018-06-29 10:30:00,49.77,49.97,49.74,49.86,203760.0,42.3091,42.4791,42.2836,42.3856,203760.0
2018-06-29 10:35:00,49.86,50.02,49.84,49.98,510430.0,42.3856,42.5216,42.3686,42.4876,510430.0
2018-06-29 10:40:00,49.99,50.01,49.9,49.98,513072.0,42.4961,42.5131,42.4196,42.4876,513072.0
2018-06-29 10:45:00,49.98,50.1,49.97,50.07,246444.0,42.4876,42.5896,42.4791,42.5641,246444.0
2018-06-29 10:50:00,50.06,50.1,50.01,50.07,173294.0,42.5556,42.5896,42.5131,42.5641,173294.0
2018-06-29 10:55:00,50.06,50.09,49.95,49.97,129305.0,42.5556,42.5811,42.4621,42.4791,129305.0
2018-06-29 11:00:00,49.96,50.09,49.91,49.93,375024.0,42.4706,42.5811,42.4281,42.4451,375024.0
2018-06-29 11:05:00,49.93,49.96,49.89,49.93,119099.0,42.4451,42.4706,42.4111,42.4451,119099.0
2018-06-29 11:10:00,49.93,49.95,49.86,49.87,132976.0,42.4451,42.4621,42.3856,42.3941,132976.0
2018-06-29 11:15:00,49.87,49.9,49.82,49.88,107281.0,42.3941,42.4196,42.3516,42.4026,107281.0
2018-06-29 11:20:00,49.89,49.99,49.87,49.95,340237.0,42.4111,42.4961,42.3941,42.4621,340237.0
2018-06-29 11:25:00,49.95,49.97,49.86,49.88,174245.0,42.4621,42.4791,42.3856,42.4026,174245.0
2018-06-29 11:30:00,49.88,49.9,49.82,49.85,184209.0,42.4026,42.4196,42.3516,42.3771,184209.0
2018-06-29 11:35:00,49.85,49.92,49.84,49.88,133852.0,42.3771,42.4366,42.3686,42.4026,133852.0
2018-06-29 11:40:00,49.87,49.91,49.84,49.85,210796.0,42.3941,42.4281,42.3686,42.3771,210796.0
2018-06-29 11:45:00,49.84,49.92,49.83,49.83,156455.0,42.3686,42.4366,42.3601,42.3601,156455.0
2018-06-29 11:50:00,49.84,49.93,49.82,49.88,340753.0,42.3686,42.4451,42.3516,42.4026,340753.0
2018-06-29 11:55:00,49.89,49.89,49.74,49.79,236985.0,42.4111,42.4111,42.2836,42.3261,236985.0
2018-06-29 12:00:00,49.79,49.84,49.76,49.82,109711.0,42.3261,42.3686,42.3006,42.3516,109711.0
2018-06-29 12:05:00,49.82,49.91,49.81,49.88,232769.0,42.3516,42.4281,42.3431,42.4026,232769.0
2018-06-29 12:10:00,49.87,49.92,49.86,49.87,344230.0,42.3941,42.4366,42.3856,42.3941,344230.0
2018-06-29 12:15:00,49.87,49.97,49.87,49.95,349710.0,42.3941,42.4791,42.3941,42.4621,349710.0
2018-06-29 12:20:00,49.95,49.99,49.88,49.9,145485.0,42.4621,42.4961,42.4026,42.4196,145485.0
2018-06-29 12:25:00,49.89,49.91,49.84,49.86,149190.0,42.4111,42.4281,42.3686,42.3856,149190.0
2018-06-29 12:30:00,49.86,49.87,49.78,49.8,110239.0,42.3856,42.3941,42.3176,42.3346,110239.0
2018-06-29 12:35:00,49.81,49.88,49.8,49.87,104727.0,42.3431,42.4026,42.3346,42.3941,104727.0
2018-06-29 12:40:00,49.86,49.9,49.85,49.9,128390.0,42.3856,42.4196,42.3771,42.4196,128390.0
2018-06-29 12:45:00,49.89,49.9,49.85,49.89,104815.0,42.4111,42.4196,42.3771,42.4111,104815.0
2018-06-29 12:50:00,49.89,49.91,49.85,49.87,308486.0,42.4111,42.4281,42.3771,42.3941,308486.0
2018-06-29 12:55:00,49.87,49.91,49.83,49.9,188594.0,42.3941,42.4281,42.3601,42.4196,188594.0
2018-06-29 13:00:00,49.9,49.92,49.86,49.91,131338.0,42.4196,42.4366,42.3856,42.4281,131338.0
2018-06-29 13:05:00,49.9,49.97,49.88,49.89,196442.0,42.4196,42.4791,42.4026,42.4111,196442.0
2018-06-29 13:10:00,49.89,49.93,49.88,49.93,62091.0,42.4111,42.4451,42.4026,42.4451,62091.0
2018-06-29 13:15:00,49.93,49.95,49.91,49.95,149204.0,42.4451,42.4621,42.4281,42.4621,149204.0
2018-06-29 13:20:00,49.95,49.98,49.92,49.95,76244.0,42.4621,42.4876,42.4366,42.4621,76244.0
2018-06-29 13:25:00,49.95,49.98,49.93,49.95,91217.0,42.4621,42.4876,42.4451,42.4621,91217.0
2018-06-29 13:30:00,49.95,49.97,49.94,49.97,154268.0,42.4621,42.4791,42.4536,42.4791,154268.0
2018-06-29 13:35:00,49.97,50.0,49.96,49.99,157155.0,42.4791,42.5046,42.4706,42.4961,157155.0
2018-06-29 13:40:00,49.99,50.06,49.99,50.02,154300.0,42.4961,42.5556,42.4961,42.5216,154300.0
2018-06-29 13:45:00,50.01,50.02,49.98,49.99,151049.0,42.5131,42.5216,42.4876,42.4961,151049.0
2018-06-29 13:50:00,49.99,50.01,49.98,50.0,185147.0,42.4961,42.5131,42.4876,42.5046,185147.0
2018-06-29 13:55:00,50.01,50.02,49.99,50.01,241346.0,42.5131,42.5216,42.4961,42.5131,241346.0
2018-06-29 14:00:00,50.01,50.04,49.99,50.0,277089.0,42.5131,42.5386,42.4961,42.5046,277089.0
2018-06-29 14:05:00,50.0,50.08,49.98,50.01,540111.0,42.5046,42.5726,42.4876,42.5131,540111.0
2018-06-29 14:10:00,50.01,50.02,49.88,49.89,140192.0,42.5131,42.5216,42.4026,42.4111,140192.0
2018-06-29 14:15:00,49.88,49.89,49.85,49.86,143047.0,42.4026,42.4111,42.3771,42.3856,143047.0
2018-06-29 14:20:00,49.87,49.87,49.82,49.87,110451.0,42.3941,42.3941,42.3516,42.3941,110451.0
2018-06-29 14:25:00,49.86,49.93,49.85,49.92,222215.0,42.3856,42.4451,42.3771,42.4366,222215.0
2018-06-29 14:30:00,49.91,49.95,49.88,49.9,105472.0,42.4281,42.4621,42.4026,42.4196,105472.0
2018-06-29 14:35:00,49.91,49.97,49.88,49.96,265535.0,42.4281,42.4791,42.4026,42.4706,265535.0
2018-06-29 14:40:00,49.96,50.05,49.95,50.02,426098.0,42.4706,42.5471,42.4621,42.5216,426098.0
2018-06-29 14:45:00,50.03,50.03,49.98,49.99,107530.0,42.5301,42.5301,42.4876,42.4961,107530.0
2018-06-29 14:50:00,50.0,50.03,49.98,50.01,358881.0,42.5046,42.5301,42.4876,42.5131,358881.0
2018-06-29 14:55:00,50.01,50.05,50.0,50.0,176641.0,42.5131,42.5471,42.5046,42.5046,176641.0
2018-06-29 15:00:00,50.01,50.03,49.99,49.99,158994.0,42.5131,42.5301,42.4961,42.4961,158994.0
2018-06-29 15:05:00,50.0,50.03,49.99,50.01,169664.0,42.5046,42.5301,42.4961,42.5131,169664.0
2018-06-29 15:10:00,50.01,50.08,50.0,50.07,716039.0,42.5131,42.5726,42.5046,42.5641,716039.0
2018-06-29 15:15:00,50.07,50.11,49.96,49.98,615572.0,42.5641,42.5981,42.4706,42.4876,615572.0
2018-06-29 15:20:00,49.98,49.99,49.86,49.89,266026.0,42.4876,42.4961,42.3856,42.4111,266026.0
2018-06-29 15:25:00,49.9,50.08,49.88,50.02,434606.0,42.4196,42.5726,42.4026,42.5216,434606.0
2018-06-29 15:30:00,50.03,50.03,49.9,49.91,584937.0,42.5301,42.5301,42.4196,42.4281,584937.0
2018-06-29 15:35:00,49.91,49.96,49.86,49.89,441140.0,42.4281,42.4706,42.3856,42.4111,441140.0
2018-06-29 15:40:00,49.88,49.96,49.86,49.94,330016.0,42.4026,42.4706,42.3856,42.4536,330016.0
2018-06-29 15:45:00,49.93,49.96,49.79,49.8,429776.0,42.4451,42.4706,42.3261,42.3346,429776.0
2018-06-29 15:50:00,49.79,49.82,49.62,49.78,1359384.0,42.3261,42.3516,42.1816,42.3176,1359384.0
2018-06-29 15:55:00,49.77,49.82,49.7,49.73,1886652.0,42.3091,42.3516,42.2496,42.2751,1886652.0
2018-07-02 09:30:00,49.16,49.2,48.92,49.03,1471089.0,41.7905,41.8245,41.5865,41.68,1471089.0
2018-07-02 09:35:00,49.03,49.21,49.02,49.16,502066.0,41.68,41.833,41.6715,41.7905,502066.0
2018-07-02 09:40:00,49.16,49.19,48.97,48.99,540143.0,41.7905,41.816,41.629,41.646,540143.0
2018-07-02 09:45:00,48.99,49.14,48.83,49.11,728429.0,41.646,41.7735,41.51,41.748,728429.0
2018-07-02 09:50:00,49.12,49.13,48.98,49.08,277595.0,41.7565,41.765,41.6375,41.7225,277595.0
2018-07-02 09:55:00,49.08,49.15,48.99,49.12,243730.0,41.7225,41.782,41.646,41.7565,243730.0
2018-07-02 10:00:00,49.12,49.18,49.08,49.16,402093.0,41.7565,41.8075,41.7225,41.7905,402093.0
2018-07-02 10:05:00,49.16,49.21,49.09,49.09,696020.0,41.7905,41.833,41.731,41.731,696020.0
2018-07-02 10:10:00,49.1,49.1,48.91,49.08,397118.0,41.7395,41.7395,41.578,41.7225,397118.0
2018-07-02 10:15:00,49.08,49.14,49.03,49.08,408516.0,41.7225,41.7735,41.68,41.7225,408516.0
2018-07-02 10:20:00,49.08,49.11,49.01,49.11,195769.0,41.7225,41.748,41.663,41.748,195769.0
2018-07-02 10:25:00,49.1,49.24,49.1,49.23,257428.0,41.7395,41.8585,41.7395,41.85,257428.0
2018-07-02 10:30:00,49.23,49.42,49.22,49.42,405195.0,41.85,42.0116,41.8415,42.0116,405195.0
2018-07-02 10:35:00,49.41,49.44,49.32,49.39,391818.0,42.0031,42.0286,41.9266,41.9861,391818.0
2018-07-02 10:40:00,49.38,49.49,49.31,49.48,179436.0,41.9776,42.0711,41.9181,42.0626,179436.0
2018-07-02 10:45:00,49.48,49.5,49.31,49.39,249837.0,42.0626,42.0796,41.9181,41.9861,249837.0
2018-07-02 10:50:00,49.39,49.41,49.3,49.32,138669.0,41.9861,42.0031,41.9096,41.9266,138669.0
2018-07-02 10:55:00,49.34,49.41,49.25,49.41,245591.0,41.9436,42.0031,41.867,42.0031,245591.0
2018-07-02 11:00:00,49.41,49.55,49.39,49.5,430221.0,42.0031,42.1221,41.9861,42.0796,430221.0
2018-07-02 11:05:00,49.5,49.51,49.4,49.41,100945.0,42.0796,42.0881,41.9946,42.0031,100945.0
2018-07-02 11:10:00,49.42,49.43,49.28,49.31,165286.0,42.0116,42.0201,41.8925,41.9181,165286.0
2018-07-02 11:15:00,49.31,49.38,49.27,49.36,223438.0,41.9181,41.9776,41.884,41.9606,223438.0
2018-07-02 11:20:00,49.36,49.46,49.34,49.36,281023.0,41.9606,42.0456,41.9436,41.9606,281023.0
2018-07-02 11:25:00,49.36,49.39,49.31,49.32,120045.0,41.9606,41.9861,41.9181,41.9266,120045.0
2018-07-02 11:30:00,49.31,49.31,49.18,49.21,330902.0,41.9181,41.9181,41.8075,41.833,330902.0
2018-07-02 11:35:00,49.21,49.37,49.2,49.23,538983.0,41.833,41.9691,41.8245,41.85,538983.0
2018-07-02 11:40:00,49.23,49.26,49.15,49.19,69564.0,41.85,41.8755,41.782,41.816,69564.0
2018-07-02 11:45:00,49.19,49.25,49.17,49.21,89983.0,41.816,41.867,41.799,41.833,89983.0
2018-07-02 11:50:00,49.21,49.34,49.2,49.34,88202.0,41.833,41.9436,41.8245,41.9436,88202.0
2018-07-02 11:55:00,49.34,49.43,49.33,49.38,142229.0,41.9436,42.0201,41.9351,41.9776,142229.0
2018-07-02 12:00:00,49.38,49.39,49.31,49.32,75064.0,41.9776,41.9861,41.9181,41.9266,75064.0
2018-07-02 12:05:00,49.33,49.35,49.28,49.3,115284.0,41.9351,41.9521,41.8925,41.9096,115284.0
2018-07-02 12:10:00,49.29,49.32,49.26,49.32,60711.0,41.901,41.9266,41.8755,41.9266,60711.0
2018-07-02 12:15:00,49.32,49.32,49.25,49.32,99140.0,41.9266,41.9266,41.867,41.9266,99140.0
2018-07-02 12:20:00,49.32,49.36,49.3,49.35,50192.0,41.9266,41.9606,41.9096,41.9521,50192.0
2018-07-02 12:25:00,49.34,49.5,49.31,49.48,181585.0,41.9436,42.0796,41.9181,42.0626,181585.0
2018-07-02 12:30:00,49.48,49.49,49.4,49.41,202480.0,42.0626,42.0711,41.9946,42.0031,202480.0
2018-07-02 12:35:00,49.41,49.42,49.35,49.39,90009.0,42.0031,42.0116,41.9521,41.9861,90009.0
2018-07-02 12:40:00,49.4,49.47,49.37,49.42,76033.0,41.9946,42.0541,41.9691,42.0116,76033.0
2018-07-02 12:45:00,49.43,49.62,49.42,49.61,370274.0,42.0201,42.1816,42.0116,42.1731,370274.0
2018-07-02 12:50:00,49.61,49.61,49.49,49.5,103068.0,42.1731,42.1731,42.0711,42.0796,103068.0
2018-07-02 12:55:00,49.5,49.52,49.44,49.47,73558.0,42.0796,42.0966,42.0286,42.0541,73558.0
2018-07-02 13:00:00,49.47,49.51,49.45,49.48,64141.0,42.0541,42.0881,42.0371,42.0626,64141.0
2018-07-02 13:05:00,49.48,49.5,49.44,49.45,76865.0,42.0626,42.0796,42.0286,42.0371,76865.0
2018-07-02 13:10:00,49.46,49.46,49.39,49.39,86800.0,42.0456,42.0456,41.9861,41.9861,86800.0
2018-07-02 13:15:00,49.38,49.44,49.35,49.43,76227.0,41.9776,42.0286,41.9521,42.0201,76227.0
2018-07-02 13:20:00,49.42,49.46,49.41,49.45,71846.0,42.0116,42.0456,42.0031,42.0371,71846.0
2018-07-02 13:25:00,49.45,49.48,49.39,49.42,65572.0,42.0371,42.0626,41.9861,42.0116,65572.0
2018-07-02 13:30:00,49.41,49.52,49.41,49.51,213932.0,42.0031,42.0966,42.0031,42.0881,213932.0
2018-07-02 13:35:00,49.51,49.57,49.5,49.56,85529.0,42.0881,42.1391,42.0796,42.1306,85529.0
2018-07-02 13:40:00,49.55,49.67,49.53,49.66,206017.0,42.1221,42.2241,42.1051,42.2156,206017.0
2018-07-02 13:45:00,49.66,49.78,49.65,49.78,340678.0,42.2156,42.3176,42.2071,42.3176,340678.0
2018-07-02 13:50:00,49.77,49.83,49.73,49.77,413202.0,42.3091,42.3601,42.2751,42.3091,413202.0
2018-07-02 13:55:00,49.77,49.79,49.68,49.7,129626.0,42.3091,42.3261,42.2326,42.2496,129626.0
2018-07-02 14:00:00,49.7,49.8,49.69,49.79,136503.0,42.2496,42.3346,42.2411,42.3261,136503.0
2018-07-02 14:05:00,49.79,49.89,49.77,49.8,199627.0,42.3261,42.4111,42.3091,42.3346,199627.0
2018-07-02 14:10:00,49.79,49.89,49.76,49.84,172042.0,42.3261,42.4111,42.3006,42.3686,172042.0
2018-07-02 14:15:00,49.84,49.92,49.81,49.9,150333.0,42.3686,42.4366,42.3431,42.4196,150333.0
2018-07-02 14:20:00,49.9,49.95,49.84,49.95,208616.0,42.4196,42.4621,42.3686,42.4621,208616.0
2018-07-02 14:25:00,49.95,50.0,49.94,49.96,456314.0,42.4621,42.5046,42.4536,42.4706,456314.0
2018-07-02 14:30:00,49.95,50.0,49.94,49.94,177905.0,42.4621,42.5046,42.4536,42.4536,177905.0
2018-07-02 14:35:00,49.94,49.94,49.85,49.85,86993.0,42.4536,42.4536,42.3771,42.3771,86993.0
2018-07-02 14:40:00,49.86,49.96,49.85,49.96,199394.0,42.3856,42.4706,42.3771,42.4706,199394.0
2018-07-02 14:45:00,49.96,49.98,49.83,49.83,440144.0,42.4706,42.4876,42.3601,42.3601,440144.0
2018-07-02 14:50:00,49.83,49.91,49.82,49.86,106037.0,42.3601,42.4281,42.3516,42.3856,106037.0
2018-07-02 14:55:00,49.86,49.87,49.8,49.82,95442.0,42.3856,42.3941,42.3346,42.3516,95442.0
2018-07-02 15:00:00,49.82,49.85,49.74,49.79,142323.0,42.3516,42.3771,42.2836,42.3261,142323.0
2018-07-02 15:05:00,49.79,49.87,49.78,49.86,214193.0,42.3261,42.3941,42.3176,42.3856,214193.0
2018-07-02 15:10:00,49.86,49.92,49.85,49.9,419810.0,42.3856,42.4366,42.3771,42.4196,419810.0
2018-07-02 15:15:00,49.9,49.93,49.88,49.92,138866.0,42.4196,42.4451,42.4026,42.4366,138866.0
2018-07-02 15:20:00,49.91,49.97,49.9,49.96,100409.0,42.4281,42.4791,42.4196,42.4706,100409.0
2018-07-02 15:25:00,49.96,49.99,49.96,49.97,139103.0,42.4706,42.4961,42.4706,42.4791,139103.0
2018-07-02 15:30:00,49.97,49.97,49.82,49.86,180322.0,42.4791,42.4791,42.3516,42.3856,180322.0
2018-07-02 15:35:00,49.86,50.02,49.85,50.0,261730.0,42.3856,42.5216,42.3771,42.5046,261730.0
2018-07-02 15:40:00,50.0,50.02,49.93,50.01,940063.0,42.5046,42.5216,42.4451,42.5131,940063.0
2018-07-02 15:45:00,50.01,50.02,49.94,49.99,343960.0,42.5131,42.5216,42.4536,42.4961,343960.0
2018-07-02 15:50:00,50.0,50.15,50.0,50.15,475101.0,42.5046,42.6321,42.5046,42.6321,475101.0
2018-07-02 15:55:00,50.15,50.27,50.14,50.22,1404076.0,42.6321,42.7341,42.6236,42.6916,1404076.0
2018-07-03 09:30:00,50.54,50.86,50.42,50.5,688813.0,42.9637,43.2357,42.8617,42.9297,688813.0
2018-07-03 09:35:00,50.51,50.56,50.4,50.44,732898.0,42.9382,42.9807,42.8447,42.8787,732898.0
2018-07-03 09:40:00,50.44,50.5,50.33,50.47,419833.0,42.8787,42.9297,42.7851,42.9042,419833.0
2018-07-03 09:45:00,50.47,50.5,50.3,50.36,493974.0,42.9042,42.9297,42.7596,42.8106,493974.0
2018-07-03 09:50:00,50.36,50.45,50.33,50.34,263741.0,42.8106,42.8872,42.7851,42.7936,263741.0
2018-07-03 09:55:00,50.34,50.35,50.17,50.32,482515.0,42.7936,42.8021,42.6491,42.7766,482515.0
2018-07-03 10:00:00,50.33,50.4,50.25,50.39,250338.0,42.7851,42.8447,42.7171,42.8362,250338.0
2018-07-03 10:05:00,50.38,50.42,50.33,50.42,261877.0,42.8277,42.8617,42.7851,42.8617,261877.0
2018-07-03 10:10:00,50.41,50.43,50.33,50.39,193076.0,42.8532,42.8702,42.7851,42.8362,193076.0
2018-07-03 10:15:00,50.4,50.41,50.31,50.37,262602.0,42.8447,42.8532,42.7681,42.8191,262602.0
2018-07-03 10:20:00,50.38,50.43,50.33,50.42,156704.0,42.8277,42.8702,42.7851,42.8617,156704.0
2018-07-03 10:25:00,50.42,50.45,50.34,50.43,345075.0,42.8617,42.8872,42.7936,42.8702,345075.0
2018-07-03 10:30:00,50.43,50.47,50.39,50.41,220597.0,42.8702,42.9042,42.8362,42.8532,220597.0
2018-07-03 10:35:00,50.43,50.46,50.4,50.44,210757.0,42.8702,42.8957,42.8447,42.8787,210757.0
2018-07-03 10:40:00,50.44,50.45,50.35,50.4,240037.0,42.8787,42.8872,42.8021,42.8447,240037.0
2018-07-03 10:45:00,50.4,50.43,50.2,50.2,381130.0,42.8447,42.8702,42.6746,42.6746,381130.0
2018-07-03 10:50:00,50.2,50.36,50.16,50.3,203338.0,42.6746,42.8106,42.6406,42.7596,203338.0
2018-07-03 10:55:00,50.3,50.38,50.25,50.33,195083.0,42.7596,42.8277,42.7171,42.7851,195083.0
2018-07-03 11:00:00,50.33,50.39,50.28,50.39,128671.0,42.7851,42.8362,42.7426,42.8362,128671.0
2018-07-03 11:05:00,50.39,50.42,50.35,50.39,129930.0,42.8362,42.8617,42.8021,42.8362,129930.0
2018-07-03 11:10:00,50.39,50.42,50.35,50.37,89160.0,42.8362,42.8617,42.8021,42.8191,89160.0
2018-07-03 11:15:00,50.38,50.42,50.35,50.38,117522.0,42.8277,42.8617,42.8021,42.8277,117522.0
2018-07-03 11:20:00,50.38,50.44,50.38,50.42,163158.0,42.8277,42.8787,42.8277,42.8617,163158.0
2018-07-03 11:25:00,50.41,50.43,50.39,50.41,276292.0,42.8532,42.8702,42.8362,42.8532,276292.0
2018-07-03 11:30:00,50.42,50.45,50.4,50.44,109710.0,42.8617,42.8872,42.8447,42.8787,109710.0
2018-07-03 11:35:00,50.44,50.45,50.41,50.44,99166.0,42.8787,42.8872,42.8532,42.8787,99166.0
2018-07-03 11:40:00,50.44,50.46,50.4,50.41,175188.0,42.8787,42.8957,42.8447,42.8532,175188.0
2018-07-03 11:45:00,50.41,50.47,50.4,50.46,183220.0,42.8532,42.9042,42.8447,42.8957,183220.0
2018-07-03 11:50:00,50.47,50.47,50.24,50.36,265057.0,42.9042,42.9042,42.7086,42.8106,265057.0
2018-07-03 11:55:00,50.37,50.41,50.31,50.38,314431.0,42.8191,42.8532,42.7681,42.8277,314431.0
2018-07-03 12:00:00,50.39,50.41,50.3,50.32,84435.0,42.8362,42.8532,42.7596,42.7766,84435.0
2018-07-03 12:05:00,50.31,50.32,50.24,50.27,173871.0,42.7681,42.7766,42.7086,42.7341,173871.0
2018-07-03 12:10:00,50.28,50.29,49.99,50.03,532443.0,42.7426,42.7511,42.4961,42.5301,532443.0
2018-07-03 12:15:00,50.02,50.1,49.97,50.08,507196.0,42.5216,42.5896,42.4791,42.5726,507196.0
2018-07-03 12:20:00,50.07,50.08,50.01,50.02,369172.0,42.5641,42.5726,42.5131,42.5216,369172.0
2018-07-03 12:25:00,50.02,50.07,49.89,49.92,446668.0,42.5216,42.5641,42.4111,42.4366,446668.0
2018-07-03 12:30:00,49.92,49.98,49.88,49.95,451460.0,42.4366,42.4876,42.4026,42.4621,451460.0
2018-07-03 12:35:00,49.94,50.0,49.8,49.82,253962.0,42.4536,42.5046,42.3346,42.3516,253962.0
2018-07-03 12:40:00,49.81,50.01,49.8,49.97,418413.0,42.3431,42.5131,42.3346,42.4791,418413.0
2018-07-03 12:45:00,49.97,50.0,49.78,49.79,309566.0,42.4791,42.5046,42.3176,42.3261,309566.0
2018-07-03 12:50:00,49.79,49.8,49.59,49.65,816359.0,42.3261,42.3346,42.1561,42.2071,816359.0
2018-07-03 12:55:00,49.64,49.65,49.43,49.47,1387247.0,42.1986,42.2071,42.0201,42.0541,1387247.0
2018-07-05 09:30:00,49.92,50.14,49.75,49.97,912879.0,42.4366,42.6236,42.2921,42.4791,912879.0
2018-07-05 09:35:00,49.97,50.15,49.95,50.13,404771.0,42.4791,42.6321,42.4621,42.6151,404771.0
2018-07-05 09:40:00,50.13,50.24,50.09,50.22,209707.0,42.6151,42.7086,42.5811,42.6916,209707.0
2018-07-05 09:45:00,50.21,50.24,49.98,50.1,326534.0,42.6831,42.7086,42.4876,42.5896,326534.0
2018-07-05 09:50:00,50.1,50.17,49.97,50.11,377566.0,42.5896,42.6491,42.4791,42.5981,377566.0
2018-07-05 09:55:00,50.11,50.22,50.01,50.02,269496.0,42.5981,42.6916,42.5131,42.5216,269496.0
2018-07-05 10:00:00,50.04,50.23,50.03,50.19,329805.0,42.5386,42.7001,42.5301,42.6661,329805.0
2018-07-05 10:05:00,50.19,50.28,50.13,50.27,449444.0,42.6661,42.7426,42.6151,42.7341,449444.0
2018-07-05 10:10:00,50.26,50.28,50.06,50.09,228767.0,42.7256,42.7426,42.5556,42.5811,228767.0
2018-07-05 10:15:00,50.09,50.16,50.06,50.15,263038.0,42.5811,42.6406,42.5556,42.6321,263038.0
2018-07-05 10:20:00,50.16,50.19,50.12,50.14,281010.0,42.6406,42.6661,42.6066,42.6236,281010.0
2018-07-05 10:25:00,50.15,50.19,50.09,50.16,214475.0,42.6321,42.6661,42.5811,42.6406,214475.0
2018-07-05 10:30:00,50.17,50.2,50.12,50.18,153553.0,42.6491,42.6746,42.6066,42.6576,153553.0
2018-07-05 10:35:00,50.18,50.19,50.11,50.19,254357.0,42.6576,42.6661,42.5981,42.6661,254357.0
2018-07-05 10:40:00,50.2,50.26,50.13,50.17,293941.0,42.6746,42.7256,42.6151,42.6491,293941.0
2018-07-05 10:45:00,50.17,50.26,50.15,50.19,154397.0,42.6491,42.7256,42.6321,42.6661,154397.0
2018-07-05 10:50:00,50.19,50.22,50.06,50.12,343733.0,42.6661,42.6916,42.5556,42.6066,343733.0
2018-07-05 10:55:00,50.12,50.16,49.94,49.98,525083.0,42.6066,42.6406,42.4536,42.4876,525083.0
2018-07-05 11:00:00,49.97,50.14,49.94,50.11,203496.0,42.4791,42.6236,42.4536,42.5981,203496.0
2018-07-05 11:05:00,50.11,50.18,50.05,50.14,157482.0,42.5981,42.6576,42.5471,42.6236,157482.0
2018-07-05 11:10:00,50.14,50.24,50.13,50.22,144076.0,42.6236,42.7086,42.6151,42.6916,144076.0
2018-07-05 11:15:00,50.22,50.35,50.21,50.33,207508.0,42.6916,42.8021,42.6831,42.7851,207508.0
2018-07-05 11:20:00,50.33,50.41,50.3,50.41,192760.0,42.7851,42.8532,42.7596,42.8532,192760.0
2018-07-05 11:25:00,50.41,50.65,50.41,50.63,653159.0,42.8532,43.0572,42.8532,43.0402,653159.0
2018-07-05 11:30:00,50.61,50.7,50.59,50.7,395334.0,43.0232,43.0997,43.0062,43.0997,395334.0
2018-07-05 11:35:00,50.7,50.78,50.61,50.64,396037.0,43.0997,43.1677,43.0232,43.0487,396037.0
2018-07-05 11:40:00,50.65,50.75,50.6,50.67,341462.0,43.0572,43.1422,43.0147,43.0742,341462.0
2018-07-05 11:45:00,50.66,50.71,50.64,50.67,205995.0,43.0657,43.1082,43.0487,43.0742,205995.0
2018-07-05 11:50:00,50.67,50.76,50.67,50.74,223038.0,43.0742,43.1507,43.0742,43.1337,223038.0
2018-07-05 11:55:00,50.75,50.8,50.72,50.74,392539.0,43.1422,43.1847,43.1167,43.1337,392539.0
2018-07-05 12:00:00,50.73,50.8,50.69,50.77,519196.0,43.1252,43.1847,43.0912,43.1592,519196.0
2018-07-05 12:05:00,50.78,50.81,50.77,50.79,203141.0,43.1677,43.1932,43.1592,43.1762,203141.0
2018-07-05 12:10:00,50.79,50.84,50.71,50.76,347700.0,43.1762,43.2187,43.1082,43.1507,347700.0
2018-07-05 12:15:00,50.76,50.81,50.75,50.77,121276.0,43.1507,43.1932,43.1422,43.1592,121276.0
2018-07-05 12:20:00,50.77,50.84,50.75,50.77,234040.0,43.1592,43.2187,43.1422,43.1592,234040.0
2018-07-05 12:25:00,50.77,50.85,50.75,50.82,174237.0,43.1592,43.2272,43.1422,43.2017,174237.0
2018-07-05 12:30:00,50.83,50.87,50.77,50.85,165203.0,43.2102,43.2442,43.1592,43.2272,165203.0
2018-07-05 12:35:00,50.85,50.88,50.75,50.75,315592.0,43.2272,43.2527,43.1422,43.1422,315592.0
2018-07-05 12:40:00,50.76,50.82,50.72,50.73,253163.0,43.1507,43.2017,43.1167,43.1252,253163.0
2018-07-05 12:45:00,50.73,50.77,50.72,50.73,151124.0,43.1252,43.1592,43.1167,43.1252,151124.0
2018-07-05 12:50:00,50.73,50.93,50.73,50.91,470988.0,43.1252,43.2952,43.1252,43.2782,470988.0
2018-07-05 12:55:00,50.9,50.95,50.86,50.9,230291.0,43.2697,43.3122,43.2357,43.2697,230291.0
2018-07-05 13:00:00,50.89,50.96,50.86,50.93,446289.0,43.2612,43.3207,43.2357,43.2952,446289.0
2018-07-05 13:05:00,50.94,50.95,50.88,50.92,163346.0,43.3037,43.3122,43.2527,43.2867,163346.0
2018-07-05 13:10:00,50.93,50.94,50.86,50.87,100173.0,43.2952,43.3037,43.2357,43.2442,100173.0
2018-07-05 13:15:00,50.87,50.91,50.82,50.87,103505.0,43.2442,43.2782,43.2017,43.2442,103505.0
2018-07-05 13:20:00,50.87,50.9,50.82,50.88,129468.0,43.2442,43.2697,43.2017,43.2527,129468.0
2018-07-05 13:25:00,50.87,50.89,50.8,50.81,92696.0,43.2442,43.2612,43.1847,43.1932,92696.0
2018-07-05 13:30:00,50.81,50.86,50.73,50.75,216450.0,43.1932,43.2357,43.1252,43.1422,216450.0
2018-07-05 13:35:00,50.75,50.76,50.7,50.7,321236.0,43.1422,43.1507,43.0997,43.0997,321236.0
2018-07-05 13:40:00,50.7,50.71,50.65,50.7,110063.0,43.0997,43.1082,43.0572,43.0997,110063.0
2018-07-05 13:45:00,50.69,50.82,50.69,50.77,151156.0,43.0912,43.2017,43.0912,43.1592,151156.0
2018-07-05 13:50:00,50.77,50.78,50.64,50.67,129782.0,43.1592,43.1677,43.0487,43.0742,129782.0
2018-07-05 13:55:00,50.66,50.71,50.64,50.71,222392.0,43.0657,43.1082,43.0487,43.1082,222392.0
2018-07-05 14:00:00,50.7,50.72,50.51,50.53,346815.0,43.0997,43.1167,42.9382,42.9552,346815.0
2018-07-05 14:05:00,50.53,50.57,50.47,50.48,220253.0,42.9552,42.9892,42.9042,42.9127,220253.0
2018-07-05 14:10:00,50.47,50.53,50.37,50.4,288809.0,42.9042,42.9552,42.8191,42.8447,288809.0
2018-07-05 14:15:00,50.39,50.53,50.39,50.53,146424.0,42.8362,42.9552,42.8362,42.9552,146424.0
2018-07-05 14:20:00,50.53,50.54,50.39,50.42,223982.0,42.9552,42.9637,42.8362,42.8617,223982.0
2018-07-05 14:25:00,50.42,50.54,50.41,50.51,233294.0,42.8617,42.9637,42.8532,42.9382,233294.0
2018-07-05 14:30:00,50.5,50.56,50.49,50.54,276617.0,42.9297,42.9807,42.9212,42.9637,276617.0
2018-07-05 14:35:00,50.54,50.65,50.53,50.65,235434.0,42.9637,43.0572,42.9552,43.0572,235434.0
2018-07-05 14:40:00,50.65,50.65,50.57,50.6,83145.0,43.0572,43.0572,42.9892,43.0147,83145.0
2018-07-05 14:45:00,50.6,50.67,50.57,50.59,117924.0,43.0147,43.0742,42.9892,43.0062,117924.0
2018-07-05 14:50:00,50.6,50.63,50.57,50.61,82980.0,43.0147,43.0402,42.9892,43.0232,82980.0
2018-07-05 14:55:00,50.61,50.86,50.57,50.71,399096.0,43.0232,43.2357,42.9892,43.1082,399096.0
2018-07-05 15:00:00,50.71,50.84,50.66,50.8,475684.0,43.1082,43.2187,43.0657,43.1847,475684.0
2018-07-05 15:05:00,50.79,50.79,50.69,50.75,211983.0,43.1762,43.1762,43.0912,43.1422,211983.0
2018-07-05 15:10:00,50.74,50.75,50.69,50.71,108279.0,43.1337,43.1422,43.0912,43.1082,108279.0
2018-07-05 15:15:00,50.71,50.79,50.71,50.78,134903.0,43.1082,43.1762,43.1082,43.1677,134903.0
2018-07-05 15:20:00,50.78,50.81,50.71,50.73,210345.0,43.1677,43.1932,43.1082,43.1252,210345.0
2018-07-05 15:25:00,50.72,50.73,50.65,50.7,343081.0,43.1167,43.1252,43.0572,43.0997,343081.0
2018-07-05 15:30:00,50.7,50.81,50.65,50.8,327846.0,43.0997,43.1932,43.0572,43.1847,327846.0
2018-07-05 15:35:00,50.8,50.8,50.68,50.73,326349.0,43.1847,43.1847,43.0827,43.1252,326349.0
2018-07-05 15:40:00,50.73,50.82,50.72,50.73,290295.0,43.1252,43.2017,43.1167,43.1252,290295.0
2018-07-05 15:45:00,50.72,50.77,50.7,50.72,224749.0,43.1167,43.1592,43.0997,43.1167,224749.0
2018-07-05 15:50:00,50.72,50.82,50.69,50.8,469695.0,43.1167,43.2017,43.0912,43.1847,469695.0
2018-07-05 15:55:00,50.8,50.83,50.73,50.76,1269058.0,43.1847,43.2102,43.1252,43.1507,1269058.0
2018-07-06 09:30:00,50.8,50.84,50.48,50.72,566920.0,43.1847,43.2187,42.9127,43.1167,566920.0
2018-07-06 09:35:00,50.73,50.84,50.62,50.65,480989.0,43.1252,43.2187,43.0317,43.0572,480989.0
2018-07-06 09:40:00,50.64,50.69,50.58,50.58,217845.0,43.0487,43.0912,42.9977,42.9977,217845.0
2018-07-06 09:45:00,50.59,50.6,50.48,50.52,424381.0,43.0062,43.0147,42.9127,42.9467,424381.0
2018-07-06 09:50:00,50.51,50.53,50.4,50.45,338411.0,42.9382,42.9552,42.8447,42.8872,338411.0
2018-07-06 09:55:00,50.45,50.57,50.41,50.54,197074.0,42.8872,42.9892,42.8532,42.9637,197074.0
2018-07-06 10:00:00,50.54,50.63,50.53,50.61,203449.0,42.9637,43.0402,42.9552,43.0232,203449.0
2018-07-06 10:05:00,50.6,50.71,50.52,50.66,287392.0,43.0147,43.1082,42.9467,43.0657,287392.0
2018-07-06 10:10:00,50.66,50.68,50.55,50.55,160170.0,43.0657,43.0827,42.9722,42.9722,160170.0
2018-07-06 10:15:00,50.55,50.65,50.52,50.57,203053.0,42.9722,43.0572,42.9467,42.9892,203053.0
2018-07-06 10:20:00,50.57,50.58,50.52,50.54,118727.0,42.9892,42.9977,42.9467,42.9637,118727.0
2018-07-06 10:25:00,50.55,50.6,50.53,50.56,161769.0,42.9722,43.0147,42.9552,42.9807,161769.0
2018-07-06 10:30:00,50.57,50.58,50.51,50.54,97806.0,42.9892,42.9977,42.9382,42.9637,97806.0
2018-07-06 10:35:00,50.54,50.69,50.53,50.65,182772.0,42.9637,43.0912,42.9552,43.0572,182772.0
2018-07-06 10:40:00,50.65,50.84,50.64,50.79,274963.0,43.0572,43.2187,43.0487,43.1762,274963.0
2018-07-06 10:45:00,50.79,50.87,50.74,50.8,138269.0,43.1762,43.2442,43.1337,43.1847,138269.0
2018-07-06 10:50:00,50.8,50.87,50.75,50.83,182076.0,43.1847,43.2442,43.1422,43.2102,182076.0
2018-07-06 10:55:00,50.83,50.95,50.82,50.85,276539.0,43.2102,43.3122,43.2017,43.2272,276539.0
2018-07-06 11:00:00,50.86,50.89,50.79,50.85,81771.0,43.2357,43.2612,43.1762,43.2272,81771.0
2018-07-06 11:05:00,50.84,50.95,50.79,50.94,188620.0,43.2187,43.3122,43.1762,43.3037,188620.0
2018-07-06 11:10:00,50.94,50.95,50.87,50.94,441542.0,43.3037,43.3122,43.2442,43.3037,441542.0
2018-07-06 11:15:00,50.94,50.96,50.87,50.94,156635.0,43.3037,43.3207,43.2442,43.3037,156635.0
2018-07-06 11:20:00,50.94,50.96,50.89,50.89,110358.0,43.3037,43.3207,43.2612,43.2612,110358.0
2018-07-06 11:25:00,50.9,51.03,50.9,51.0,363813.0,43.2697,43.3802,43.2697,43.3547,363813.0
2018-07-06 11:30:00,51.0,51.03,50.94,51.02,234714.0,43.3547,43.3802,43.3037,43.3717,234714.0
2018-07-06 11:35:00,51.01,51.15,51.0,51.13,268527.0,43.3632,43.4822,43.3547,43.4652,268527.0
2018-07-06 11:40:00,51.13,51.16,51.09,51.14,303232.0,43.4652,43.4907,43.4312,43.4737,303232.0
2018-07-06 11:45:00,51.15,51.16,51.12,51.15,67415.0,43.4822,43.4907,43.4567,43.4822,67415.0
2018-07-06 11:50:00,51.14,51.14,51.02,51.09,124467.0,43.4737,43.4737,43.3717,43.4312,124467.0
2018-07-06 11:55:00,51.09,51.18,51.08,51.11,151332.0,43.4312,43.5077,43.4227,43.4482,151332.0
2018-07-06 12:00:00,51.12,51.12,51.04,51.05,115460.0,43.4567,43.4567,43.3887,43.3972,115460.0
2018-07-06 12:05:00,51.05,51.12,51.03,51.09,190751.0,43.3972,43.4567,43.3802,43.4312,190751.0
2018-07-06 12:10:00,51.09,51.14,51.04,51.06,340821.0,43.4312,43.4737,43.3887,43.4057,340821.0
2018-07-06 12:15:00,51.07,51.1,51.0,51.07,128854.0,43.4142,43.4397,43.3547,43.4142,128854.0
2018-07-06 12:20:00,51.07,51.14,51.05,51.12,152165.0,43.4142,43.4737,43.3972,43.4567,152165.0
2018-07-06 12:25:00,51.12,51.14,51.07,51.09,164918.0,43.4567,43.4737,43.4142,43.4312,164918.0
2018-07-06 12:30:00,51.08,51.12,51.07,51.09,59802.0,43.4227,43.4567,43.4142,43.4312,59802.0
2018-07-06 12:35:00,51.1,51.11,51.05,51.1,135701.0,43.4397,43.4482,43.3972,43.4397,135701.0
2018-07-06 12:40:00,51.1,51.1,51.04,51.05,108128.0,43.4397,43.4397,43.3887,43.3972,108128.0
2018-07-06 12:45:00,51.06,51.1,51.02,51.04,284390.0,43.4057,43.4397,43.3717,43.3887,284390.0
2018-07-06 12:50:00,51.04,51.05,51.02,51.04,59120.0,43.3887,43.3972,43.3717,43.3887,59120.0
2018-07-06 12:55:00,51.05,51.08,51.03,51.06,86821.0,43.3972,43.4227,43.3802,43.4057,86821.0
2018-07-06 13:00:00,51.07,51.12,51.06,51.11,99752.0,43.4142,43.4567,43.4057,43.4482,99752.0
2018-07-06 13:05:00,51.11,51.19,51.09,51.18,175618.0,43.4482,43.5162,43.4312,43.5077,175618.0
2018-07-06 13:10:00,51.19,51.25,51.17,51.22,418617.0,43.5162,43.5672,43.4992,43.5417,418617.0
2018-07-06 13:15:00,51.23,51.24,51.19,51.22,101042.0,43.5502,43.5587,43.5162,43.5417,101042.0
2018-07-06 13:20:00,51.22,51.23,51.16,51.17,81032.0,43.5417,43.5502,43.4907,43.4992,81032.0
2018-07-06 13:25:00,51.18,51.31,51.17,51.27,160911.0,43.5077,43.6182,43.4992,43.5842,160911.0
2018-07-06 13:30:00,51.28,51.35,51.24,51.25,356922.0,43.5927,43.6522,43.5587,43.5672,356922.0
2018-07-06 13:35:00,51.25,51.27,51.23,51.26,71651.0,43.5672,43.5842,43.5502,43.5757,71651.0
2018-07-06 13:40:00,51.26,51.28,51.19,51.21,95350.0,43.5757,43.5927,43.5162,43.5332,95350.0
2018-07-06 13:45:00,51.21,51.22,51.16,51.18,74019.0,43.5332,43.5417,43.4907,43.5077,74019.0
2018-07-06 13:50:00,51.17,51.25,51.16,51.22,240011.0,43.4992,43.5672,43.4907,43.5417,240011.0
2018-07-06 13:55:00,51.22,51.22,51.17,51.17,73437.0,43.5417,43.5417,43.4992,43.4992,73437.0
2018-07-06 14:00:00,51.18,51.19,51.14,51.18,133494.0,43.5077,43.5162,43.4737,43.5077,133494.0
2018-07-06 14:05:00,51.17,51.22,51.17,51.2,119824.0,43.4992,43.5417,43.4992,43.5247,119824.0
2018-07-06 14:10:00,51.2,51.3,51.18,51.24,355569.0,43.5247,43.6097,43.5077,43.5587,355569.0
2018-07-06 14:15:00,51.24,51.25,51.19,51.2,105730.0,43.5587,43.5672,43.5162,43.5247,105730.0
2018-07-06 14:20:00,51.2,51.21,51.19,51.21,64594.0,43.5247,43.5332,43.5162,43.5332,64594.0
2018-07-06 14:25:00,51.21,51.22,51.19,51.2,46381.0,43.5332,43.5417,43.5162,43.5247,46381.0
2018-07-06 14:30:00,51.19,51.29,51.18,51.23,279809.0,43.5162,43.6012,43.5077,43.5502,279809.0
2018-07-06 14:35:00,51.23,51.25,51.18,51.19,64752.0,43.5502,43.5672,43.5077,43.5162,64752.0
2018-07-06 14:40:00,51.19,51.22,51.18,51.2,164340.0,43.5162,43.5417,43.5077,43.5247,164340.0
2018-07-06 14:45:00,51.2,51.27,51.2,51.26,103417.0,43.5247,43.5842,43.5247,43.5757,103417.0
2018-07-06 14:50:00,51.26,51.27,51.24,51.26,63225.0,43.5757,43.5842,43.5587,43.5757,63225.0
2018-07-06 14:55:00,51.26,51.3,51.24,51.3,116641.0,43.5757,43.6097,43.5587,43.6097,116641.0
2018-07-06 15:00:00,51.29,51.4,51.29,51.39,166588.0,43.6012,43.6947,43.6012,43.6862,166588.0
2018-07-06 15:05:00,51.39,51.47,51.31,51.33,430679.0,43.6862,43.7543,43.6182,43.6352,430679.0
2018-07-06 15:10:00,51.33,51.36,51.3,51.31,200530.0,43.6352,43.6607,43.6097,43.6182,200530.0
2018-07-06 15:15:00,51.31,51.36,51.29,51.33,102233.0,43.6182,43.6607,43.6012,43.6352,102233.0
2018-07-06 15:20:00,51.33,51.35,51.28,51.34,278329.0,43.6352,43.6522,43.5927,43.6437,278329.0
2018-07-06 15:25:00,51.34,51.5,51.34,51.43,541868.0,43.6437,43.7798,43.6437,43.7202,541868.0
2018-07-06 15:30:00,51.44,51.47,51.33,51.34,170874.0,43.7287,43.7543,43.6352,43.6437,170874.0
2018-07-06 15:35:00,51.34,51.44,51.29,51.41,623246.0,43.6437,43.7287,43.6012,43.7032,623246.0
2018-07-06 15:40:00,51.41,51.42,51.33,51.34,268908.0,43.7032,43.7117,43.6352,43.6437,268908.0
2018-07-06 15:45:00,51.33,51.35,51.21,51.22,308408.0,43.6352,43.6522,43.5332,43.5417,308408.0
2018-07-06 15:50:00,51.21,51.35,51.18,51.33,366103.0,43.5332,43.6522,43.5077,43.6352,366103.0
2018-07-06 15:55:00,51.32,51.44,51.3,51.38,912085.0,43.6267,43.7287,43.6097,43.6777,912085.0
2018-07-09 09:30:00,51.64,51.84,51.51,51.55,595204.0,43.8988,44.0688,43.7883,43.8223,595204.0
2018-07-09 09:35:00,51.55,51.67,51.54,51.6,279659.0,43.8223,43.9243,43.8138,43.8648,279659.0
2018-07-09 09:40:00,51.6,51.69,51.56,51.65,189059.0,43.8648,43.9413,43.8308,43.9073,189059.0
2018-07-09 09:45:00,51.66,51.66,51.42,51.42,487334.0,43.9158,43.9158,43.7117,43.7117,487334.0
2018-07-09 09:50:00,51.42,51.42,51.23,51.23,318865.0,43.7117,43.7117,43.5502,43.5502,318865.0
2018-07-09 09:55:00,51.24,51.43,51.22,51.35,335720.0,43.5587,43.7202,43.5417,43.6522,335720.0
2018-07-09 10:00:00,51.36,51.36,51.24,51.33,503155.0,43.6607,43.6607,43.5587,43.6352,503155.0
2018-07-09 10:05:00,51.34,51.35,51.25,51.26,247254.0,43.6437,43.6522,43.5672,43.5757,247254.0
2018-07-09 10:10:00,51.26,51.32,51.15,51.2,297611.0,43.5757,43.6267,43.4822,43.5247,297611.0
2018-07-09 10:15:00,51.2,51.21,51.1,51.16,396574.0,43.5247,43.5332,43.4397,43.4907,396574.0
2018-07-09 10:20:00,51.16,51.18,51.1,51.13,315291.0,43.4907,43.5077,43.4397,43.4652,315291.0
2018-07-09 10:25:00,51.13,51.17,51.04,51.04,226804.0,43.4652,43.4992,43.3887,43.3887,226804.0
2018-07-09 10:30:00,51.04,51.09,51.0,51.02,532214.0,43.3887,43.4312,43.3547,43.3717,532214.0
2018-07-09 10:35:00,51.01,51.14,51.01,51.13,294204.0,43.3632,43.4737,43.3632,43.4652,294204.0
2018-07-09 10:40:00,51.13,51.18,51.09,51.11,431425.0,43.4652,43.5077,43.4312,43.4482,431425.0
2018-07-09 10:45:00,51.1,51.12,51.04,51.06,341695.0,43.4397,43.4567,43.3887,43.4057,341695.0
2018-07-09 10:50:00,51.07,51.15,51.06,51.14,200413.0,43.4142,43.4822,43.4057,43.4737,200413.0
2018-07-09 10:55:00,51.14,51.29,51.1,51.27,236740.0,43.4737,43.6012,43.4397,43.5842,236740.0
2018-07-09 11:00:00,51.28,51.34,51.25,51.32,240821.0,43.5927,43.6437,43.5672,43.6267,240821.0
2018-07-09 11:05:00,51.33,51.48,51.32,51.48,231995.0,43.6352,43.7628,43.6267,43.7628,231995.0
2018-07-09 11:10:00,51.47,51.52,51.37,51.4,219112.0,43.7543,43.7968,43.6692,43.6947,219112.0
2018-07-09 11:15:00,51.39,51.57,51.39,51.5,269573.0,43.6862,43.8393,43.6862,43.7798,269573.0
2018-07-09 11:20:00,51.51,51.53,51.42,51.42,113007.0,43.7883,43.8053,43.7117,43.7117,113007.0
2018-07-09 11:25:00,51.42,51.46,51.38,51.39,154310.0,43.7117,43.7458,43.6777,43.6862,154310.0
2018-07-09 11:30:00,51.4,51.43,51.34,51.38,238845.0,43.6947,43.7202,43.6437,43.6777,238845.0
2018-07-09 11:35:00,51.38,51.48,51.36,51.46,106033.0,43.6777,43.7628,43.6607,43.7458,106033.0
2018-07-09 11:40:00,51.46,51.46,51.37,51.39,109647.0,43.7458,43.7458,43.6692,43.6862,109647.0
2018-07-09 11:45:00,51.39,51.46,51.38,51.46,132903.0,43.6862,43.7458,43.6777,43.7458,132903.0
2018-07-09 11:50:00,51.45,51.56,51.44,51.55,226709.0,43.7372,43.8308,43.7287,43.8223,226709.0
2018-07-09 11:55:00,51.55,51.57,51.43,51.55,375980.0,43.8223,43.8393,43.7202,43.8223,375980.0
2018-07-09 12:00:00,51.55,51.57,51.48,51.48,87189.0,43.8223,43.8393,43.7628,43.7628,87189.0
2018-07-09 12:05:00,51.47,51.54,51.46,51.48,107851.0,43.7543,43.8138,43.7458,43.7628,107851.0
2018-07-09 12:10:00,51.48,51.53,51.47,51.51,98198.0,43.7628,43.8053,43.7543,43.7883,98198.0
2018-07-09 12:15:00,51.51,51.52,51.43,51.45,97196.0,43.7883,43.7968,43.7202,43.7372,97196.0
2018-07-09 12:20:00,51.46,51.48,51.4,51.47,109797.0,43.7458,43.7628,43.6947,43.7543,109797.0
2018-07-09 12:25:00,51.48,51.48,51.38,51.4,264414.0,43.7628,43.7628,43.6777,43.6947,264414.0
2018-07-09 12:30:00,51.4,51.45,51.36,51.44,147340.0,43.6947,43.7372,43.6607,43.7287,147340.0
2018-07-09 12:35:00,51.44,51.46,51.42,51.46,124493.0,43.7287,43.7458,43.7117,43.7458,124493.0
2018-07-09 12:40:00,51.45,51.47,51.43,51.46,94205.0,43.7372,43.7543,43.7202,43.7458,94205.0
2018-07-09 12:45:00,51.45,51.46,51.43,51.43,75134.0,43.7372,43.7458,43.7202,43.7202,75134.0
2018-07-09 12:50:00,51.43,51.44,51.4,51.41,58261.0,43.7202,43.7287,43.6947,43.7032,58261.0
2018-07-09 12:55:00,51.41,51.46,51.39,51.45,91063.0,43.7032,43.7458,43.6862,43.7372,91063.0
2018-07-09 13:00:00,51.46,51.52,51.44,51.5,125654.0,43.7458,43.7968,43.7287,43.7798,125654.0
2018-07-09 13:05:00,51.51,51.53,51.45,51.46,274776.0,43.7883,43.8053,43.7372,43.7458,274776.0
2018-07-09 13:10:00,51.46,51.47,51.42,51.45,97389.0,43.7458,43.7543,43.7117,43.7372,97389.0
2018-07-09 13:15:00,51.45,51.5,51.45,51.49,99128.0,43.7372,43.7798,43.7372,43.7713,99128.0
2018-07-09 13:20:00,51.49,51.56,51.49,51.56,98820.0,43.7713,43.8308,43.7713,43.8308,98820.0
2018-07-09 13:25:00,51.55,51.59,51.55,51.57,83172.0,43.8223,43.8563,43.8223,43.8393,83172.0
2018-07-09 13:30:00,51.56,51.59,51.54,51.56,89861.0,43.8308,43.8563,43.8138,43.8308,89861.0
2018-07-09 13:35:00,51.57,51.61,51.53,51.6,119922.0,43.8393,43.8733,43.8053,43.8648,119922.0
2018-07-09 13:40:00,51.59,51.6,51.52,51.52,62288.0,43.8563,43.8648,43.7968,43.7968,62288.0
2018-07-09 13:45:00,51.52,51.54,51.52,51.54,39348.0,43.7968,43.8138,43.7968,43.8138,39348.0
2018-07-09 13:50:00,51.54,51.59,51.53,51.58,102074.0,43.8138,43.8563,43.8053,43.8478,102074.0
2018-07-09 13:55:00,51.58,51.58,51.55,51.55,54264.0,43.8478,43.8478,43.8223,43.8223,54264.0
2018-07-09 14:00:00,51.55,51.56,51.51,51.55,327014.0,43.8223,43.8308,43.7883,43.8223,327014.0
2018-07-09 14:05:00,51.55,51.56,51.49,51.5,116168.0,43.8223,43.8308,43.7713,43.7798,116168.0
2018-07-09 14:10:00,51.5,51.52,51.49,51.51,70129.0,43.7798,43.7968,43.7713,43.7883,70129.0
2018-07-09 14:15:00,51.52,51.61,51.51,51.59,185245.0,43.7968,43.8733,43.7883,43.8563,185245.0
2018-07-09 14:20:00,51.59,51.61,51.53,51.6,175445.0,43.8563,43.8733,43.8053,43.8648,175445.0
2018-07-09 14:25:00,51.6,51.68,51.6,51.66,165492.0,43.8648,43.9328,43.8648,43.9158,165492.0
2018-07-09 14:30:00,51.66,51.71,51.63,51.66,251182.0,43.9158,43.9583,43.8903,43.9158,251182.0
2018-07-09 14:35:00,51.66,51.77,51.66,51.69,172996.0,43.9158,44.0093,43.9158,43.9413,172996.0
2018-07-09 14:40:00,51.69,51.76,51.67,51.76,231775.0,43.9413,44.0008,43.9243,44.0008,231775.0
2018-07-09 14:45:00,51.76,51.78,51.69,51.7,118180.0,44.0008,44.0178,43.9413,43.9498,118180.0
2018-07-09 14:50:00,51.7,51.77,51.7,51.74,107987.0,43.9498,44.0093,43.9498,43.9838,107987.0
2018-07-09 14:55:00,51.74,51.75,51.72,51.73,95293.0,43.9838,43.9923,43.9668,43.9753,95293.0
2018-07-09 15:00:00,51.72,51.75,51.67,51.67,102521.0,43.9668,43.9923,43.9243,43.9243,102521.0
2018-07-09 15:05:00,51.67,51.76,51.64,51.75,230465.0,43.9243,44.0008,43.8988,43.9923,230465.0
2018-07-09 15:10:00,51.76,51.77,51.7,51.7,293102.0,44.0008,44.0093,43.9498,43.9498,293102.0
2018-07-09 15:15:00,51.71,51.73,51.66,51.71,167698.0,43.9583,43.9753,43.9158,43.9583,167698.0
2018-07-09 15:20:00,51.72,51.76,51.69,51.75,367104.0,43.9668,44.0008,43.9413,43.9923,367104.0
2018-07-09 15:25:00,51.74,51.77,51.73,51.74,145097.0,43.9838,44.0093,43.9753,43.9838,145097.0
2018-07-09 15:30:00,51.74,51.82,51.73,51.8,324855.0,43.9838,44.0518,43.9753,44.0348,324855.0
2018-07-09 15:35:00,51.8,51.83,51.76,51.78,332774.0,44.0348,44.0603,44.0008,44.0178,332774.0
2018-07-09 15:40:00,51.78,51.81,51.76,51.78,330999.0,44.0178,44.0433,44.0008,44.0178,330999.0
2018-07-09 15:45:00,51.78,51.85,51.77,51.85,234218.0,44.0178,44.0773,44.0093,44.0773,234218.0
2018-07-09 15:50:00,51.84,51.86,51.8,51.84,402047.0,44.0688,44.0858,44.0348,44.0688,402047.0
2018-07-09 15:55:00,51.84,51.89,51.8,51.86,880802.0,44.0688,44.1113,44.0348,44.0858,880802.0
2018-07-10 09:30:00,52.07,52.23,51.93,51.95,589326.0,44.2643,44.4003,44.1453,44.1623,589326.0
2018-07-10 09:35:00,51.95,52.12,51.95,52.08,180265.0,44.1623,44.3068,44.1623,44.2728,180265.0
2018-07-10 09:40:00,52.08,52.1,51.87,52.03,251658.0,44.2728,44.2898,44.0943,44.2303,251658.0
2018-07-10 09:45:00,52.03,52.05,51.95,51.99,297696.0,44.2303,44.2473,44.1623,44.1963,297696.0
2018-07-10 09:50:00,51.99,52.2,51.98,52.08,393325.0,44.1963,44.3748,44.1878,44.2728,393325.0
2018-07-10 09:55:00,52.09,52.14,52.01,52.03,191846.0,44.2813,44.3238,44.2133,44.2303,191846.0
2018-07-10 10:00:00,52.03,52.09,52.0,52.05,171192.0,44.2303,44.2813,44.2048,44.2473,171192.0
2018-07-10 10:05:00,52.05,52.09,52.03,52.05,154375.0,44.2473,44.2813,44.2303,44.2473,154375.0
2018-07-10 10:10:00,52.06,52.08,51.93,51.94,141778.0,44.2558,44.2728,44.1453,44.1538,141778.0
2018-07-10 10:15:00,51.95,52.01,51.91,51.94,135053.0,44.1623,44.2133,44.1283,44.1538,135053.0
2018-07-10 10:20:00,51.93,51.99,51.92,51.97,137242.0,44.1453,44.1963,44.1368,44.1793,137242.0
2018-07-10 10:25:00,51.96,52.01,51.93,52.01,213610.0,44.1708,44.2133,44.1453,44.2133,213610.0
2018-07-10 10:30:00,52.0,52.08,51.97,52.0,108912.0,44.2048,44.2728,44.1793,44.2048,108912.0
2018-07-10 10:35:00,51.99,52.01,51.95,51.96,106721.0,44.1963,44.2133,44.1623,44.1708,106721.0
2018-07-10 10:40:00,51.95,51.99,51.91,51.96,221387.0,44.1623,44.1963,44.1283,44.1708,221387.0
2018-07-10 10:45:00,51.96,51.99,51.89,51.89,223307.0,44.1708,44.1963,44.1113,44.1113,223307.0
2018-07-10 10:50:00,51.89,51.93,51.84,51.9,209218.0,44.1113,44.1453,44.0688,44.1198,209218.0
2018-07-10 10:55:00,51.9,51.94,51.88,51.91,201937.0,44.1198,44.1538,44.1028,44.1283,201937.0
2018-07-10 11:00:00,51.92,52.01,51.91,51.99,123062.0,44.1368,44.2133,44.1283,44.1963,123062.0
2018-07-10 11:05:00,51.99,52.03,51.97,52.02,183480.0,44.1963,44.2303,44.1793,44.2218,183480.0
2018-07-10 11:10:00,52.02,52.03,51.92,51.93,165152.0,44.2218,44.2303,44.1368,44.1453,165152.0
2018-07-10 11:15:00,51.93,51.99,51.9,51.96,86557.0,44.1453,44.1963,44.1198,44.1708,86557.0
2018-07-10 11:20:00,51.97,52.03,51.93,51.95,120656.0,44.1793,44.2303,44.1453,44.1623,120656.0
2018-07-10 11:25:00,51.95,51.98,51.94,51.95,111771.0,44.1623,44.1878,44.1538,44.1623,111771.0
2018-07-10 11:30:00,51.95,51.99,51.95,51.96,104508.0,44.1623,44.1963,44.1623,44.1708,104508.0
2018-07-10 11:35:00,51.97,52.04,51.95,52.0,160032.0,44.1793,44.2388,44.1623,44.2048,160032.0
2018-07-10 11:40:00,51.99,52.07,51.99,52.06,60319.0,44.1963,44.2643,44.1963,44.2558,60319.0
2018-07-10 11:45:00,52.06,52.1,52.05,52.07,100671.0,44.2558,44.2898,44.2473,44.2643,100671.0
2018-07-10 11:50:00,52.08,52.1,52.06,52.1,56404.0,44.2728,44.2898,44.2558,44.2898,56404.0
2018-07-10 11:55:00,52.1,52.15,52.09,52.15,87194.0,44.2898,44.3323,44.2813,44.3323,87194.0
2018-07-10 12:00:00,52.14,52.15,52.04,52.04,101973.0,44.3238,44.3323,44.2388,44.2388,101973.0
2018-07-10 12:05:00,52.05,52.06,52.02,52.05,118094.0,44.2473,44.2558,44.2218,44.2473,118094.0
2018-07-10 12:10:00,52.06,52.11,52.05,52.09,90505.0,44.2558,44.2983,44.2473,44.2813,90505.0
2018-07-10 12:15:00,52.1,52.12,52.04,52.07,439569.0,44.2898,44.3068,44.2388,44.2643,439569.0
2018-07-10 12:20:00,52.08,52.16,52.07,52.09,144185.0,44.2728,44.3408,44.2643,44.2813,144185.0
2018-07-10 12:25:00,52.08,52.16,52.08,52.16,166939.0,44.2728,44.3408,44.2728,44.3408,166939.0
2018-07-10 12:30:00,52.16,52.18,52.12,52.14,81666.0,44.3408,44.3578,44.3068,44.3238,81666.0
2018-07-10 12:35:00,52.14,52.17,52.09,52.17,105652.0,44.3238,44.3493,44.2813,44.3493,105652.0
2018-07-10 12:40:00,52.18,52.26,52.16,52.21,257889.0,44.3578,44.4258,44.3408,44.3833,257889.0
2018-07-10 12:45:00,52.21,52.24,52.2,52.21,376965.0,44.3833,44.4088,44.3748,44.3833,376965.0
2018-07-10 12:50:00,52.2,52.24,52.17,52.21,108981.0,44.3748,44.4088,44.3493,44.3833,108981.0
2018-07-10 12:55:00,52.21,52.23,52.19,52.19,89331.0,44.3833,44.4003,44.3663,44.3663,89331.0
2018-07-10 13:00:00,52.19,52.21,52.18,52.2,50141.0,44.3663,44.3833,44.3578,44.3748,50141.0
2018-07-10 13:05:00,52.2,52.22,52.18,52.18,301827.0,44.3748,44.3918,44.3578,44.3578,301827.0
2018-07-10 13:10:00,52.18,52.2,52.15,52.18,107995.0,44.3578,44.3748,44.3323,44.3578,107995.0
2018-07-10 13:15:00,52.18,52.19,52.13,52.16,91829.0,44.3578,44.3663,44.3153,44.3408,91829.0
2018-07-10 13:20:00,52.16,52.18,52.15,52.17,75423.0,44.3408,44.3578,44.3323,44.3493,75423.0
2018-07-10 13:25:00,52.17,52.17,52.1,52.1,86971.0,44.3493,44.3493,44.2898,44.2898,86971.0
2018-07-10 13:30:00,52.1,52.13,52.06,52.06,249994.0,44.2898,44.3153,44.2558,44.2558,249994.0
2018-07-10 13:35:00,52.06,52.06,51.98,51.98,135545.0,44.2558,44.2558,44.1878,44.1878,135545.0
2018-07-10 13:40:00,51.99,52.06,51.98,51.98,143136.0,44.1963,44.2558,44.1878,44.1878,143136.0
2018-07-10 13:45:00,51.98,51.98,51.9,51.92,144668.0,44.1878,44.1878,44.1198,44.1368,144668.0
2018-07-10 13:50:00,51.91,51.95,51.9,51.94,75643.0,44.1283,44.1623,44.1198,44.1538,75643.0
2018-07-10 13:55:00,51.95,52.01,51.94,51.99,260741.0,44.1623,44.2133,44.1538,44.1963,260741.0
2018-07-10 14:00:00,51.99,52.03,51.97,52.01,91745.0,44.1963,44.2303,44.1793,44.2133,91745.0
2018-07-10 14:05:00,52.01,52.03,51.99,52.02,113961.0,44.2133,44.2303,44.1963,44.2218,113961.0
2018-07-10 14:10:00,52.02,52.08,52.02,52.05,120776.0,44.2218,44.2728,44.2218,44.2473,120776.0
2018-07-10 14:15:00,52.05,52.07,51.99,52.05,81966.0,44.2473,44.2643,44.1963,44.2473,81966.0
2018-07-10 14:20:00,52.06,52.06,52.01,52.03,55462.0,44.2558,44.2558,44.2133,44.2303,55462.0
2018-07-10 14:25:00,52.04,52.1,52.03,52.07,81815.0,44.2388,44.2898,44.2303,44.2643,81815.0
2018-07-10 14:30:00,52.07,52.08,52.05,52.06,56631.0,44.2643,44.2728,44.2473,44.2558,56631.0
2018-07-10 14:35:00,52.06,52.08,52.04,52.08,172902.0,44.2558,44.2728,44.2388,44.2728,172902.0
2018-07-10 14:40:00,52.07,52.08,52.0,52.01,48689.0,44.2643,44.2728,44.2048,44.2133,48689.0
2018-07-10 14:45:00,52.01,52.07,52.0,52.05,68033.0,44.2133,44.2643,44.2048,44.2473,68033.0
2018-07-10 14:50:00,52.05,52.07,52.05,52.05,70152.0,44.2473,44.2643,44.2473,44.2473,70152.0
2018-07-10 14:55:00,52.05,52.19,52.04,52.18,398945.0,44.2473,44.3663,44.2388,44.3578,398945.0
2018-07-10 15:00:00,52.17,52.21,52.15,52.21,101339.0,44.3493,44.3833,44.3323,44.3833,101339.0
2018-07-10 15:05:00,52.21,52.21,52.16,52.17,83573.0,44.3833,44.3833,44.3408,44.3493,83573.0
2018-07-10 15:10:00,52.18,52.21,52.16,52.19,197534.0,44.3578,44.3833,44.3408,44.3663,197534.0
2018-07-10 15:15:00,52.19,52.21,52.18,52.21,101972.0,44.3663,44.3833,44.3578,44.3833,101972.0
2018-07-10 15:20:00,52.21,52.24,52.19,52.23,289865.0,44.3833,44.4088,44.3663,44.4003,289865.0
2018-07-10 15:25:00,52.23,52.23,52.13,52.16,193953.0,44.4003,44.4003,44.3153,44.3408,193953.0
2018-07-10 15:30:00,52.15,52.23,52.15,52.22,126731.0,44.3323,44.4003,44.3323,44.3918,126731.0
2018-07-10 15:35:00,52.23,52.24,52.19,52.23,328438.0,44.4003,44.4088,44.3663,44.4003,328438.0
2018-07-10 15:40:00,52.22,52.23,52.16,52.19,251781.0,44.3918,44.4003,44.3408,44.3663,251781.0
2018-07-10 15:45:00,52.19,52.19,52.11,52.16,211136.0,44.3663,44.3663,44.2983,44.3408,211136.0
2018-07-10 15:50:00,52.16,52.23,52.16,52.18,377437.0,44.3408,44.4003,44.3408,44.3578,377437.0
2018-07-10 15:55:00,52.18,52.21,52.14,52.15,702518.0,44.3578,44.3833,44.3238,44.3323,702518.0
2018-07-11 09:30:00,51.56,51.83,51.55,51.63,564961.0,43.8308,44.0603,43.8223,43.8903,564961.0
2018-07-11 09:35:00,51.63,51.69,51.58,51.61,351229.0,43.8903,43.9413,43.8478,43.8733,351229.0
2018-07-11 09:40:00,51.6,51.65,51.55,51.57,194605.0,43.8648,43.9073,43.8223,43.8393,194605.0
2018-07-11 09:45:00,51.57,51.59,51.42,51.51,361693.0,43.8393,43.8563,43.7117,43.7883,361693.0
2018-07-11 09:50:00,51.51,51.64,51.5,51.55,164650.0,43.7883,43.8988,43.7798,43.8223,164650.0
2018-07-11 09:55:00,51.55,51.59,51.45,51.47,133259.0,43.8223,43.8563,43.7372,43.7543,133259.0
2018-07-11 10:00:00,51.47,51.69,51.45,51.61,193151.0,43.7543,43.9413,43.7372,43.8733,193151.0
2018-07-11 10:05:00,51.49,51.5,51.46,51.47,50169.0,43.7713,43.7798,43.7458,43.7543,50169.0
2018-07-11 10:10:00,51.46,51.48,51.44,51.46,489410.0,43.7458,43.7628,43.7287,43.7458,489410.0
2018-07-11 10:15:00,51.45,51.71,51.45,51.64,246142.0,43.7372,43.9583,43.7372,43.8988,246142.0
2018-07-11 10:20:00,51.64,51.7,51.6,51.62,198699.0,43.8988,43.9498,43.8648,43.8818,198699.0
2018-07-11 10:25:00,51.62,51.66,51.57,51.66,300246.0,43.8818,43.9158,43.8393,43.9158,300246.0
2018-07-11 10:30:00,51.67,51.87,51.65,51.71,334989.0,43.9243,44.0943,43.9073,43.9583,334989.0
2018-07-11 10:35:00,51.72,51.75,51.67,51.69,113844.0,43.9668,43.9923,43.9243,43.9413,113844.0
2018-07-11 10:40:00,51.68,51.71,51.63,51.66,140319.0,43.9328,43.9583,43.8903,43.9158,140319.0
2018-07-11 10:45:00,51.66,51.67,51.51,51.52,183866.0,43.9158,43.9243,43.7883,43.7968,183866.0
2018-07-11 10:50:00,51.52,51.61,51.52,51.6,197355.0,43.7968,43.8733,43.7968,43.8648,197355.0
2018-07-11 10:55:00,51.6,51.71,51.57,51.71,159511.0,43.8648,43.9583,43.8393,43.9583,159511.0
2018-07-11 11:00:00,51.71,51.75,51.62,51.62,108138.0,43.9583,43.9923,43.8818,43.8818,108138.0
2018-07-11 11:05:00,51.63,51.67,51.6,51.65,238458.0,43.8903,43.9243,43.8648,43.9073,238458.0
2018-07-11 11:10:00,51.65,51.75,51.64,51.69,343762.0,43.9073,43.9923,43.8988,43.9413,343762.0
2018-07-11 11:15:00,51.69,51.72,51.66,51.67,180172.0,43.9413,43.9668,43.9158,43.9243,180172.0
2018-07-11 11:20:00,51.67,51.68,51.57,51.6,174155.0,43.9243,43.9328,43.8393,43.8648,174155.0
2018-07-11 11:25:00,51.61,51.61,51.54,51.57,224674.0,43.8733,43.8733,43.8138,43.8393,224674.0
2018-07-11 11:30:00,51.56,51.6,51.52,51.55,218121.0,43.8308,43.8648,43.7968,43.8223,218121.0
2018-07-11 11:35:00,51.55,51.74,51.55,51.74,186803.0,43.8223,43.9838,43.8223,43.9838,186803.0
2018-07-11 11:40:00,51.73,51.78,51.53,51.56,267199.0,43.9753,44.0178,43.8053,43.8308,267199.0
2018-07-11 11:45:00,51.56,51.63,51.52,51.62,137547.0,43.8308,43.8903,43.7968,43.8818,137547.0
2018-07-11 11:50:00,51.62,51.77,51.57,51.72,231087.0,43.8818,44.0093,43.8393,43.9668,231087.0
2018-07-11 11:55:00,51.72,51.77,51.6,51.64,220088.0,43.9668,44.0093,43.8648,43.8988,220088.0
2018-07-11 12:00:00,51.63,51.65,51.54,51.57,112183.0,43.8903,43.9073,43.8138,43.8393,112183.0
2018-07-11 12:05:00,51.57,51.6,51.52,51.52,138945.0,43.8393,43.8648,43.7968,43.7968,138945.0
2018-07-11 12:10:00,51.52,51.57,51.51,51.51,101527.0,43.7968,43.8393,43.7883,43.7883,101527.0
2018-07-11 12:15:00,51.51,51.56,51.42,51.54,281386.0,43.7883,43.8308,43.7117,43.8138,281386.0
2018-07-11 12:20:00,51.54,51.59,51.5,51.53,95473.0,43.8138,43.8563,43.7798,43.8053,95473.0
2018-07-11 12:25:00,51.54,51.6,51.52,51.6,71231.0,43.8138,43.8648,43.7968,43.8648,71231.0
2018-07-11 12:30:00,51.59,51.63,51.56,51.59,96595.0,43.8563,43.8903,43.8308,43.8563,96595.0
2018-07-11 12:35:00,51.59,51.61,51.55,51.56,67494.0,43.8563,43.8733,43.8223,43.8308,67494.0
2018-07-11 12:40:00,51.56,51.59,51.54,51.55,50329.0,43.8308,43.8563,43.8138,43.8223,50329.0
2018-07-11 12:45:00,51.55,51.61,51.54,51.56,90988.0,43.8223,43.8733,43.8138,43.8308,90988.0
2018-07-11 12:50:00,51.56,51.58,51.52,51.57,188224.0,43.8308,43.8478,43.7968,43.8393,188224.0
2018-07-11 12:55:00,51.56,51.57,51.47,51.49,129212.0,43.8308,43.8393,43.7543,43.7713,129212.0
2018-07-11 13:00:00,51.5,51.51,51.46,51.46,160149.0,43.7798,43.7883,43.7458,43.7458,160149.0
2018-07-11 13:05:00,51.46,51.51,51.45,51.45,101420.0,43.7458,43.7883,43.7372,43.7372,101420.0
2018-07-11 13:10:00,51.45,51.47,51.42,51.43,94465.0,43.7372,43.7543,43.7117,43.7202,94465.0
2018-07-11 13:15:00,51.44,51.48,51.41,51.46,52773.0,43.7287,43.7628,43.7032,43.7458,52773.0
2018-07-11 13:20:00,51.46,51.64,51.44,51.62,88014.0,43.7458,43.8988,43.7287,43.8818,88014.0
2018-07-11 13:25:00,51.62,51.65,51.55,51.59,75983.0,43.8818,43.9073,43.8223,43.8563,75983.0
2018-07-11 13:30:00,51.59,51.6,51.49,51.49,171628.0,43.8563,43.8648,43.7713,43.7713,171628.0
2018-07-11 13:35:00,51.5,51.51,51.44,51.45,75519.0,43.7798,43.7883,43.7287,43.7372,75519.0
2018-07-11 13:40:00,51.46,51.5,51.43,51.46,62545.0,43.7458,43.7798,43.7202,43.7458,62545.0
2018-07-11 13:45:00,51.46,51.47,51.41,51.42,103848.0,43.7458,43.7543,43.7032,43.7117,103848.0
2018-07-11 13:50:00,51.41,51.44,51.39,51.42,71969.0,43.7032,43.7287,43.6862,43.7117,71969.0
2018-07-11 13:55:00,51.42,51.43,51.39,51.4,100362.0,43.7117,43.7202,43.6862,43.6947,100362.0
2018-07-11 14:00:00,51.4,51.45,51.37,51.39,69121.0,43.6947,43.7372,43.6692,43.6862,69121.0
2018-07-11 14:05:00,51.39,51.41,51.31,51.33,99867.0,43.6862,43.7032,43.6182,43.6352,99867.0
2018-07-11 14:10:00,51.32,51.33,51.24,51.27,137809.0,43.6267,43.6352,43.5587,43.5842,137809.0
2018-07-11 14:15:00,51.28,51.33,51.25,51.33,70175.0,43.5927,43.6352,43.5672,43.6352,70175.0
2018-07-11 14:20:00,51.33,51.41,51.32,51.39,125902.0,43.6352,43.7032,43.6267,43.6862,125902.0
2018-07-11 14:25:00,51.39,51.45,51.39,51.43,105874.0,43.6862,43.7372,43.6862,43.7202,105874.0
2018-07-11 14:30:00,51.44,51.48,51.42,51.44,246448.0,43.7287,43.7628,43.7117,43.7287,246448.0
2018-07-11 14:35:00,51.44,51.49,51.42,51.46,75899.0,43.7287,43.7713,43.7117,43.7458,75899.0
2018-07-11 14:40:00,51.47,51.49,51.42,51.43,135449.0,43.7543,43.7713,43.7117,43.7202,135449.0
2018-07-11 14:45:00,51.44,51.5,51.42,51.43,316701.0,43.7287,43.7798,43.7117,43.7202,316701.0
2018-07-11 14:50:00,51.43,51.44,51.37,51.42,57551.0,43.7202,43.7287,43.6692,43.7117,57551.0
2018-07-11 14:55:00,51.43,51.45,51.39,51.4,163065.0,43.7202,43.7372,43.6862,43.6947,163065.0
2018-07-11 15:00:00,51.4,51.47,51.38,51.46,138710.0,43.6947,43.7543,43.6777,43.7458,138710.0
2018-07-11 15:05:00,51.46,51.53,51.45,51.52,145664.0,43.7458,43.8053,43.7372,43.7968,145664.0
2018-07-11 15:10:00,51.52,51.54,51.47,51.52,203634.0,43.7968,43.8138,43.7543,43.7968,203634.0
2018-07-11 15:15:00,51.51,51.52,51.47,51.47,148688.0,43.7883,43.7968,43.7543,43.7543,148688.0
2018-07-11 15:20:00,51.47,51.52,51.46,51.51,272977.0,43.7543,43.7968,43.7458,43.7883,272977.0
2018-07-11 15:25:00,51.5,51.51,51.38,51.4,178603.0,43.7798,43.7883,43.6777,43.6947,178603.0
2018-07-11 15:30:00,51.4,51.45,51.39,51.45,203598.0,43.6947,43.7372,43.6862,43.7372,203598.0
2018-07-11 15:35:00,51.45,51.46,51.41,51.42,170478.0,43.7372,43.7458,43.7032,43.7117,170478.0
2018-07-11 15:40:00,51.42,51.45,51.41,51.43,197846.0,43.7117,43.7372,43.7032,43.7202,197846.0
2018-07-11 15:45:00,51.43,51.46,51.41,51.42,200064.0,43.7202,43.7458,43.7032,43.7117,200064.0
2018-07-11 15:50:00,51.42,51.42,51.32,51.34,322109.0,43.7117,43.7117,43.6267,43.6437,322109.0
2018-07-11 15:55:00,51.34,51.37,51.19,51.2,1970087.0,43.6437,43.6692,43.5162,43.5247,1970087.0
2018-07-12 09:30:00,52.03,52.1,51.73,51.94,1048835.0,44.2303,44.2898,43.9753,44.1538,1048835.0
2018-07-12 09:35:00,51.94,52.02,51.84,52.01,504522.0,44.1538,44.2218,44.0688,44.2133,504522.0
2018-07-12 09:40:00,52.0,52.09,52.0,52.05,311248.0,44.2048,44.2813,44.2048,44.2473,311248.0
2018-07-12 09:45:00,52.05,52.12,51.98,52.1,1219949.0,44.2473,44.3068,44.1878,44.2898,1219949.0
2018-07-12 09:50:00,52.1,52.34,52.09,52.25,383229.0,44.2898,44.4938,44.2813,44.4173,383229.0
2018-07-12 09:55:00,52.26,52.3,52.22,52.3,241141.0,44.4258,44.4598,44.3918,44.4598,241141.0
2018-07-12 10:00:00,52.3,52.36,52.24,52.26,402799.0,44.4598,44.5108,44.4088,44.4258,402799.0
2018-07-12 10:05:00,52.26,52.29,52.17,52.23,265747.0,44.4258,44.4513,44.3493,44.4003,265747.0
2018-07-12 10:10:00,52.23,52.28,52.2,52.25,239114.0,44.4003,44.4428,44.3748,44.4173,239114.0
2018-07-12 10:15:00,52.24,52.28,52.21,52.24,259822.0,44.4088,44.4428,44.3833,44.4088,259822.0
2018-07-12 10:20:00,52.24,52.25,52.19,52.24,306912.0,44.4088,44.4173,44.3663,44.4088,306912.0
2018-07-12 10:25:00,52.25,52.48,52.22,52.47,422201.0,44.4173,44.6128,44.3918,44.6043,422201.0
2018-07-12 10:30:00,52.47,52.48,52.42,52.43,316076.0,44.6043,44.6128,44.5618,44.5703,316076.0
2018-07-12 10:35:00,52.43,52.45,52.39,52.41,218080.0,44.5703,44.5873,44.5363,44.5533,218080.0
2018-07-12 10:40:00,52.41,52.43,52.3,52.3,201783.0,44.5533,44.5703,44.4598,44.4598,201783.0
2018-07-12 10:45:00,52.3,52.32,52.1,52.11,274035.0,44.4598,44.4768,44.2898,44.2983,274035.0
2018-07-12 10:50:00,52.11,52.18,52.1,52.13,156203.0,44.2983,44.3578,44.2898,44.3153,156203.0
2018-07-12 10:55:00,52.13,52.15,52.07,52.1,126555.0,44.3153,44.3323,44.2643,44.2898,126555.0
2018-07-12 11:00:00,52.1,52.17,52.1,52.14,124092.0,44.2898,44.3493,44.2898,44.3238,124092.0
2018-07-12 11:05:00,52.14,52.16,52.1,52.14,110471.0,44.3238,44.3408,44.2898,44.3238,110471.0
2018-07-12 11:10:00,52.15,52.19,52.11,52.14,159385.0,44.3323,44.3663,44.2983,44.3238,159385.0
2018-07-12 11:15:00,52.14,52.16,52.0,52.02,226751.0,44.3238,44.3408,44.2048,44.2218,226751.0
2018-07-12 11:20:00,52.0,52.03,51.97,51.99,244772.0,44.2048,44.2303,44.1793,44.1963,244772.0
2018-07-12 11:25:00,51.98,52.02,51.94,51.98,152970.0,44.1878,44.2218,44.1538,44.1878,152970.0
2018-07-12 11:30:00,51.99,52.06,51.98,52.01,89123.0,44.1963,44.2558,44.1878,44.2133,89123.0
2018-07-12 11:35:00,52.01,52.08,51.97,52.08,121732.0,44.2133,44.2728,44.1793,44.2728,121732.0
2018-07-12 11:40:00,52.08,52.1,52.0,52.09,82526.0,44.2728,44.2898,44.2048,44.2813,82526.0
2018-07-12 11:45:00,52.09,52.1,52.03,52.08,137401.0,44.2813,44.2898,44.2303,44.2728,137401.0
2018-07-12 11:50:00,52.08,52.11,52.02,52.1,112252.0,44.2728,44.2983,44.2218,44.2898,112252.0
2018-07-12 11:55:00,52.1,52.21,52.08,52.18,131932.0,44.2898,44.3833,44.2728,44.3578,131932.0
2018-07-12 12:00:00,52.18,52.2,52.1,52.11,96365.0,44.3578,44.3748,44.2898,44.2983,96365.0
2018-07-12 12:05:00,52.11,52.16,52.08,52.16,102658.0,44.2983,44.3408,44.2728,44.3408,102658.0
2018-07-12 12:10:00,52.16,52.21,52.15,52.2,78529.0,44.3408,44.3833,44.3323,44.3748,78529.0
2018-07-12 12:15:00,52.2,52.23,52.17,52.21,113499.0,44.3748,44.4003,44.3493,44.3833,113499.0
2018-07-12 12:20:00,52.22,52.24,52.19,52.2,51032.0,44.3918,44.4088,44.3663,44.3748,51032.0
2018-07-12 12:25:00,52.21,52.24,52.17,52.2,61816.0,44.3833,44.4088,44.3493,44.3748,61816.0
2018-07-12 12:30:00,52.21,52.25,52.18,52.22,59728.0,44.3833,44.4173,44.3578,44.3918,59728.0
2018-07-12 12:35:00,52.22,52.22,52.14,52.15,79027.0,44.3918,44.3918,44.3238,44.3323,79027.0
2018-07-12 12:40:00,52.15,52.18,52.08,52.15,153308.0,44.3323,44.3578,44.2728,44.3323,153308.0
2018-07-12 12:45:00,52.15,52.2,52.12,52.13,85645.0,44.3323,44.3748,44.3068,44.3153,85645.0
2018-07-12 12:50:00,52.13,52.21,52.13,52.2,40293.0,44.3153,44.3833,44.3153,44.3748,40293.0
2018-07-12 12:55:00,52.19,52.24,52.19,52.22,53414.0,44.3663,44.4088,44.3663,44.3918,53414.0
2018-07-12 13:00:00,52.23,52.27,52.2,52.21,69483.0,44.4003,44.4343,44.3748,44.3833,69483.0
2018-07-12 13:05:00,52.2,52.25,52.16,52.19,58665.0,44.3748,44.4173,44.3408,44.3663,58665.0
2018-07-12 13:10:00,52.19,52.23,52.18,52.22,71679.0,44.3663,44.4003,44.3578,44.3918,71679.0
2018-07-12 13:15:00,52.21,52.25,52.21,52.23,79428.0,44.3833,44.4173,44.3833,44.4003,79428.0
2018-07-12 13:20:00,52.23,52.23,52.13,52.17,75289.0,44.4003,44.4003,44.3153,44.3493,75289.0
2018-07-12 13:25:00,52.18,52.25,52.16,52.23,61901.0,44.3578,44.4173,44.3408,44.4003,61901.0
2018-07-12 13:30:00,52.23,52.25,52.16,52.18,50894.0,44.4003,44.4173,44.3408,44.3578,50894.0
2018-07-12 13:35:00,52.18,52.19,52.14,52.16,113150.0,44.3578,44.3663,44.3238,44.3408,113150.0
2018-07-12 13:40:00,52.16,52.18,52.14,52.15,107689.0,44.3408,44.3578,44.3238,44.3323,107689.0
2018-07-12 13:45:00,52.15,52.16,52.12,52.15,65506.0,44.3323,44.3408,44.3068,44.3323,65506.0
2018-07-12 13:50:00,52.14,52.18,52.09,52.15,81350.0,44.3238,44.3578,44.2813,44.3323,81350.0
2018-07-12 13:55:00,52.14,52.17,52.1,52.11,82524.0,44.3238,44.3493,44.2898,44.2983,82524.0
2018-07-12 14:00:00,52.11,52.16,52.1,52.14,96787.0,44.2983,44.3408,44.2898,44.3238,96787.0
2018-07-12 14:05:00,52.15,52.17,52.1,52.11,134899.0,44.3323,44.3493,44.2898,44.2983,134899.0
2018-07-12 14:10:00,52.11,52.14,52.1,52.11,61459.0,44.2983,44.3238,44.2898,44.2983,61459.0
2018-07-12 14:15:00,52.12,52.15,52.08,52.09,133382.0,44.3068,44.3323,44.2728,44.2813,133382.0
2018-07-12 14:20:00,52.09,52.11,52.09,52.1,112579.0,44.2813,44.2983,44.2813,44.2898,112579.0
2018-07-12 14:25:00,52.1,52.11,52.05,52.05,96927.0,44.2898,44.2983,44.2473,44.2473,96927.0
2018-07-12 14:30:00,52.05,52.13,52.03,52.11,136087.0,44.2473,44.3153,44.2303,44.2983,136087.0
2018-07-12 14:35:00,52.12,52.19,52.11,52.18,651661.0,44.3068,44.3663,44.2983,44.3578,651661.0
2018-07-12 14:40:00,52.17,52.2,52.15,52.19,97996.0,44.3493,44.3748,44.3323,44.3663,97996.0
2018-07-12 14:45:00,52.19,52.23,52.18,52.2,107916.0,44.3663,44.4003,44.3578,44.3748,107916.0
2018-07-12 14:50:00,52.2,52.28,52.2,52.27,97803.0,44.3748,44.4428,44.3748,44.4343,97803.0
2018-07-12 14:55:00,52.27,52.3,52.26,52.29,80242.0,44.4343,44.4598,44.4258,44.4513,80242.0
2018-07-12 15:00:00,52.29,52.37,52.28,52.36,91887.0,44.4513,44.5193,44.4428,44.5108,91887.0
2018-07-12 15:05:00,52.36,52.37,52.34,52.37,97518.0,44.5108,44.5193,44.4938,44.5193,97518.0
2018-07-12 15:10:00,52.37,52.37,52.28,52.29,188048.0,44.5193,44.5193,44.4428,44.4513,188048.0
2018-07-12 15:15:00,52.3,52.37,52.29,52.3,121724.0,44.4598,44.5193,44.4513,44.4598,121724.0
2018-07-12 15:20:00,52.3,52.32,52.17,52.19,200302.0,44.4598,44.4768,44.3493,44.3663,200302.0
2018-07-12 15:25:00,52.19,52.25,52.18,52.25,145480.0,44.3663,44.4173,44.3578,44.4173,145480.0
2018-07-12 15:30:00,52.25,52.32,52.24,52.32,300658.0,44.4173,44.4768,44.4088,44.4768,300658.0
2018-07-12 15:35:00,52.32,52.33,52.28,52.28,164826.0,44.4768,44.4853,44.4428,44.4428,164826.0
2018-07-12 15:40:00,52.28,52.31,52.23,52.23,187673.0,44.4428,44.4683,44.4003,44.4003,187673.0
2018-07-12 15:45:00,52.23,52.33,52.22,52.31,285962.0,44.4003,44.4853,44.3918,44.4683,285962.0
2018-07-12 15:50:00,52.31,52.34,52.22,52.34,419092.0,44.4683,44.4938,44.3918,44.4938,419092.0
2018-07-12 15:55:00,52.34,52.41,52.33,52.35,1154489.0,44.4938,44.5533,44.4853,44.5023,1154489.0
2018-07-13 09:30:00,52.4,52.42,52.25,52.27,379937.0,44.5448,44.5618,44.4173,44.4343,379937.0
2018-07-13 09:35:00,52.28,52.37,52.18,52.21,135653.0,44.4428,44.5193,44.3578,44.3833,135653.0
2018-07-13 09:40:00,52.22,52.26,51.92,51.94,270609.0,44.3918,44.4258,44.1368,44.1538,270609.0
2018-07-13 09:45:00,51.94,51.95,51.76,51.92,610150.0,44.1538,44.1623,44.0008,44.1368,610150.0
2018-07-13 09:50:00,51.91,51.99,51.89,51.96,149454.0,44.1283,44.1963,44.1113,44.1708,149454.0
2018-07-13 09:55:00,51.97,52.05,51.88,52.01,238699.0,44.1793,44.2473,44.1028,44.2133,238699.0
2018-07-13 10:00:00,52.0,52.19,52.0,52.15,198557.0,44.2048,44.3663,44.2048,44.3323,198557.0
2018-07-13 10:05:00,52.15,52.18,52.06,52.17,189251.0,44.3323,44.3578,44.2558,44.3493,189251.0
2018-07-13 10:10:00,52.18,52.36,52.16,52.34,435927.0,44.3578,44.5108,44.3408,44.4938,435927.0
2018-07-13 10:15:00,52.35,52.39,52.22,52.25,367985.0,44.5023,44.5363,44.3918,44.4173,367985.0
2018-07-13 10:20:00,52.25,52.28,52.18,52.22,130943.0,44.4173,44.4428,44.3578,44.3918,130943.0
2018-07-13 10:25:00,52.22,52.36,52.21,52.25,295909.0,44.3918,44.5108,44.3833,44.4173,295909.0
2018-07-13 10:30:00,52.25,52.38,52.21,52.38,139500.0,44.4173,44.5278,44.3833,44.5278,139500.0
2018-07-13 10:35:00,52.37,52.4,52.29,52.31,129917.0,44.5193,44.5448,44.4513,44.4683,129917.0
2018-07-13 10:40:00,52.3,52.37,52.28,52.3,104197.0,44.4598,44.5193,44.4428,44.4598,104197.0
2018-07-13 10:45:00,52.3,52.3,52.22,52.23,191019.0,44.4598,44.4598,44.3918,44.4003,191019.0
2018-07-13 10:50:00,52.23,52.24,52.12,52.13,110125.0,44.4003,44.4088,44.3068,44.3153,110125.0
2018-07-13 10:55:00,52.14,52.14,52.04,52.07,146937.0,44.3238,44.3238,44.2388,44.2643,146937.0
2018-07-13 11:00:00,52.07,52.18,51.98,52.16,219091.0,44.2643,44.3578,44.1878,44.3408,219091.0
2018-07-13 11:05:00,52.16,52.16,52.06,52.07,67869.0,44.3408,44.3408,44.2558,44.2643,67869.0
2018-07-13 11:10:00,52.06,52.13,52.05,52.1,102931.0,44.2558,44.3153,44.2473,44.2898,102931.0
2018-07-13 11:15:00,52.09,52.11,52.05,52.06,66860.0,44.2813,44.2983,44.2473,44.2558,66860.0
2018-07-13 11:20:00,52.07,52.09,52.05,52.08,82579.0,44.2643,44.2813,44.2473,44.2728,82579.0
2018-07-13 11:25:00,52.08,52.08,52.03,52.03,109392.0,44.2728,44.2728,44.2303,44.2303,109392.0
2018-07-13 11:30:00,52.04,52.07,52.02,52.05,133611.0,44.2388,44.2643,44.2218,44.2473,133611.0
2018-07-13 11:35:00,52.05,52.13,52.05,52.13,80272.0,44.2473,44.3153,44.2473,44.3153,80272.0
2018-07-13 11:40:00,52.13,52.18,52.03,52.17,86910.0,44.3153,44.3578,44.2303,44.3493,86910.0
2018-07-13 11:45:00,52.18,52.18,52.12,52.16,168886.0,44.3578,44.3578,44.3068,44.3408,168886.0
2018-07-13 11:50:00,52.16,52.19,52.12,52.19,58295.0,44.3408,44.3663,44.3068,44.3663,58295.0
2018-07-13 11:55:00,52.19,52.2,52.13,52.18,77939.0,44.3663,44.3748,44.3153,44.3578,77939.0
2018-07-13 12:00:00,52.19,52.23,52.18,52.22,80614.0,44.3663,44.4003,44.3578,44.3918,80614.0
2018-07-13 12:05:00,52.22,52.28,52.21,52.28,43138.0,44.3918,44.4428,44.3833,44.4428,43138.0
2018-07-13 12:10:00,52.27,52.31,52.26,52.3,77561.0,44.4343,44.4683,44.4258,44.4598,77561.0
2018-07-13 12:15:00,52.3,52.32,52.29,52.32,29330.0,44.4598,44.4768,44.4513,44.4768,29330.0
2018-07-13 12:20:00,52.32,52.32,52.23,52.25,66610.0,44.4768,44.4768,44.4003,44.4173,66610.0
2018-07-13 12:25:00,52.25,52.3,52.24,52.29,42417.0,44.4173,44.4598,44.4088,44.4513,42417.0
2018-07-13 12:30:00,52.29,52.29,52.25,52.25,54938.0,44.4513,44.4513,44.4173,44.4173,54938.0
2018-07-13 12:35:00,52.25,52.26,52.17,52.17,72180.0,44.4173,44.4258,44.3493,44.3493,72180.0
2018-07-13 12:40:00,52.17,52.23,52.16,52.22,46142.0,44.3493,44.4003,44.3408,44.3918,46142.0
2018-07-13 12:45:00,52.22,52.23,52.2,52.21,44047.0,44.3918,44.4003,44.3748,44.3833,44047.0
2018-07-13 12:50:00,52.22,52.23,52.16,52.23,46905.0,44.3918,44.4003,44.3408,44.4003,46905.0
2018-07-13 12:55:00,52.23,52.3,52.21,52.24,100023.0,44.4003,44.4598,44.3833,44.4088,100023.0
2018-07-13 13:00:00,52.25,52.27,52.23,52.24,40566.0,44.4173,44.4343,44.4003,44.4088,40566.0
2018-07-13 13:05:00,52.24,52.24,52.15,52.16,74588.0,44.4088,44.4088,44.3323,44.3408,74588.0
2018-07-13 13:10:00,52.16,52.18,52.11,52.13,70441.0,44.3408,44.3578,44.2983,44.3153,70441.0
2018-07-13 13:15:00,52.13,52.14,52.03,52.09,202806.0,44.3153,44.3238,44.2303,44.2813,202806.0
2018-07-13 13:20:00,52.09,52.15,52.07,52.15,44442.0,44.2813,44.3323,44.2643,44.3323,44442.0
2018-07-13 13:25:00,52.14,52.18,52.09,52.12,62483.0,44.3238,44.3578,44.2813,44.3068,62483.0
2018-07-13 13:30:00,52.11,52.13,52.07,52.08,59704.0,44.2983,44.3153,44.2643,44.2728,59704.0
2018-07-13 13:35:00,52.09,52.1,52.03,52.03,75774.0,44.2813,44.2898,44.2303,44.2303,75774.0
2018-07-13 13:40:00,52.03,52.06,52.0,52.01,74413.0,44.2303,44.2558,44.2048,44.2133,74413.0
2018-07-13 13:45:00,52.01,52.02,51.97,52.0,133360.0,44.2133,44.2218,44.1793,44.2048,133360.0
2018-07-13 13:50:00,52.0,52.1,52.0,52.09,75143.0,44.2048,44.2898,44.2048,44.2813,75143.0
2018-07-13 13:55:00,52.1,52.14,52.09,52.14,66543.0,44.2898,44.3238,44.2813,44.3238,66543.0
2018-07-13 14:00:00,52.14,52.17,52.11,52.16,89737.0,44.3238,44.3493,44.2983,44.3408,89737.0
2018-07-13 14:05:00,52.16,52.19,52.08,52.1,64591.0,44.3408,44.3663,44.2728,44.2898,64591.0
2018-07-13 14:10:00,52.11,52.13,52.1,52.12,47759.0,44.2983,44.3153,44.2898,44.3068,47759.0
2018-07-13 14:15:00,52.11,52.14,52.08,52.11,64492.0,44.2983,44.3238,44.2728,44.2983,64492.0
2018-07-13 14:20:00,52.11,52.12,52.06,52.07,98600.0,44.2983,44.3068,44.2558,44.2643,98600.0
2018-07-13 14:25:00,52.08,52.12,52.06,52.09,63564.0,44.2728,44.3068,44.2558,44.2813,63564.0
2018-07-13 14:30:00,52.09,52.11,52.08,52.11,45373.0,44.2813,44.2983,44.2728,44.2983,45373.0
2018-07-13 14:35:00,52.11,52.11,52.06,52.11,47821.0,44.2983,44.2983,44.2558,44.2983,47821.0
2018-07-13 14:40:00,52.11,52.13,52.09,52.13,68495.0,44.2983,44.3153,44.2813,44.3153,68495.0
2018-07-13 14:45:00,52.13,52.14,52.09,52.13,157166.0,44.3153,44.3238,44.2813,44.3153,157166.0
2018-07-13 14:50:00,52.13,52.15,52.12,52.15,57040.0,44.3153,44.3323,44.3068,44.3323,57040.0
2018-07-13 14:55:00,52.15,52.16,52.12,52.13,64535.0,44.3323,44.3408,44.3068,44.3153,64535.0
2018-07-13 15:00:00,52.13,52.15,52.12,52.14,94875.0,44.3153,44.3323,44.3068,44.3238,94875.0
2018-07-13 15:05:00,52.13,52.17,52.13,52.16,51334.0,44.3153,44.3493,44.3153,44.3408,51334.0
2018-07-13 15:10:00,52.15,52.19,52.14,52.17,73164.0,44.3323,44.3663,44.3238,44.3493,73164.0
2018-07-13 15:15:00,52.16,52.18,52.16,52.17,73240.0,44.3408,44.3578,44.3408,44.3493,73240.0
2018-07-13 15:20:00,52.18,52.19,52.12,52.12,103556.0,44.3578,44.3663,44.3068,44.3068,103556.0
2018-07-13 15:25:00,52.13,52.14,52.11,52.13,77427.0,44.3153,44.3238,44.2983,44.3153,77427.0
2018-07-13 15:30:00,52.12,52.25,52.12,52.23,372777.0,44.3068,44.4173,44.3068,44.4003,372777.0
2018-07-13 15:35:00,52.23,52.26,52.21,52.23,140065.0,44.4003,44.4258,44.3833,44.4003,140065.0
2018-07-13 15:40:00,52.24,52.24,52.21,52.22,146308.0,44.4088,44.4088,44.3833,44.3918,146308.0
2018-07-13 15:45:00,52.21,52.22,52.14,52.15,219660.0,44.3833,44.3918,44.3238,44.3323,219660.0
2018-07-13 15:50:00,52.16,52.24,52.15,52.19,367198.0,44.3408,44.4088,44.3323,44.3663,367198.0
2018-07-13 15:55:00,52.19,52.24,52.19,52.22,727973.0,44.3663,44.4088,44.3663,44.3918,727973.0
2018-07-16 09:30:00,52.15,52.3,51.88,51.93,407707.0,44.3323,44.4598,44.1028,44.1453,407707.0
2018-07-16 09:35:00,51.93,52.06,51.87,52.05,217726.0,44.1453,44.2558,44.0943,44.2473,217726.0
2018-07-16 09:40:00,52.05,52.14,52.02,52.12,200941.0,44.2473,44.3238,44.2218,44.3068,200941.0
2018-07-16 09:45:00,52.12,52.13,51.99,52.0,179343.0,44.3068,44.3153,44.1963,44.2048,179343.0
2018-07-16 09:50:00,52.01,52.32,51.97,52.14,431441.0,44.2133,44.4768,44.1793,44.3238,431441.0
2018-07-16 09:55:00,52.14,52.18,52.09,52.11,195107.0,44.3238,44.3578,44.2813,44.2983,195107.0
2018-07-16 10:00:00,52.12,52.14,52.06,52.12,100109.0,44.3068,44.3238,44.2558,44.3068,100109.0
2018-07-16 10:05:00,52.12,52.16,52.08,52.12,167196.0,44.3068,44.3408,44.2728,44.3068,167196.0
2018-07-16 10:10:00,52.12,52.17,52.06,52.06,267578.0,44.3068,44.3493,44.2558,44.2558,267578.0
2018-07-16 10:15:00,52.07,52.18,52.06,52.12,80138.0,44.2643,44.3578,44.2558,44.3068,80138.0
2018-07-16 10:20:00,52.12,52.15,52.03,52.05,91377.0,44.3068,44.3323,44.2303,44.2473,91377.0
2018-07-16 10:25:00,52.05,52.14,52.05,52.1,64944.0,44.2473,44.3238,44.2473,44.2898,64944.0
2018-07-16 10:30:00,52.1,52.14,52.04,52.07,107288.0,44.2898,44.3238,44.2388,44.2643,107288.0
2018-07-16 10:35:00,52.07,52.12,52.02,52.06,67465.0,44.2643,44.3068,44.2218,44.2558,67465.0
2018-07-16 10:40:00,52.05,52.05,52.0,52.0,114031.0,44.2473,44.2473,44.2048,44.2048,114031.0
2018-07-16 10:45:00,52.0,52.03,51.99,52.0,120940.0,44.2048,44.2303,44.1963,44.2048,120940.0
2018-07-16 10:50:00,51.99,52.03,51.98,52.0,131907.0,44.1963,44.2303,44.1878,44.2048,131907.0
2018-07-16 10:55:00,52.01,52.02,51.93,51.94,166218.0,44.2133,44.2218,44.1453,44.1538,166218.0
2018-07-16 11:00:00,51.94,52.0,51.92,52.0,130645.0,44.1538,44.2048,44.1368,44.2048,130645.0
2018-07-16 11:05:00,52.0,52.04,51.99,52.04,78251.0,44.2048,44.2388,44.1963,44.2388,78251.0
2018-07-16 11:10:00,52.04,52.06,52.03,52.05,77824.0,44.2388,44.2558,44.2303,44.2473,77824.0
2018-07-16 11:15:00,52.05,52.1,52.0,52.08,72018.0,44.2473,44.2898,44.2048,44.2728,72018.0
2018-07-16 11:20:00,52.08,52.12,52.04,52.09,119142.0,44.2728,44.3068,44.2388,44.2813,119142.0
2018-07-16 11:25:00,52.08,52.09,52.04,52.08,50044.0,44.2728,44.2813,44.2388,44.2728,50044.0
2018-07-16 11:30:00,52.07,52.08,52.04,52.04,75549.0,44.2643,44.2728,44.2388,44.2388,75549.0
2018-07-16 11:35:00,52.05,52.09,52.01,52.08,56291.0,44.2473,44.2813,44.2133,44.2728,56291.0
2018-07-16 11:40:00,52.09,52.15,52.08,52.13,58406.0,44.2813,44.3323,44.2728,44.3153,58406.0
2018-07-16 11:45:00,52.13,52.17,52.06,52.16,110692.0,44.3153,44.3493,44.2558,44.3408,110692.0
2018-07-16 11:50:00,52.16,52.19,52.13,52.16,88315.0,44.3408,44.3663,44.3153,44.3408,88315.0
2018-07-16 11:55:00,52.16,52.2,52.13,52.18,65597.0,44.3408,44.3748,44.3153,44.3578,65597.0
2018-07-16 12:00:00,52.18,52.19,52.16,52.17,85759.0,44.3578,44.3663,44.3408,44.3493,85759.0
2018-07-16 12:05:00,52.16,52.2,52.13,52.17,116439.0,44.3408,44.3748,44.3153,44.3493,116439.0
2018-07-16 12:10:00,52.18,52.18,52.1,52.15,71099.0,44.3578,44.3578,44.2898,44.3323,71099.0
2018-07-16 12:15:00,52.16,52.17,52.14,52.16,44870.0,44.3408,44.3493,44.3238,44.3408,44870.0
2018-07-16 12:20:00,52.16,52.23,52.16,52.22,91416.0,44.3408,44.4003,44.3408,44.3918,91416.0
2018-07-16 12:25:00,52.21,52.22,52.18,52.2,102323.0,44.3833,44.3918,44.3578,44.3748,102323.0
2018-07-16 12:30:00,52.2,52.21,52.15,52.15,50258.0,44.3748,44.3833,44.3323,44.3323,50258.0
2018-07-16 12:35:00,52.15,52.2,52.15,52.16,54066.0,44.3323,44.3748,44.3323,44.3408,54066.0
2018-07-16 12:40:00,52.16,52.21,52.16,52.21,22334.0,44.3408,44.3833,44.3408,44.3833,22334.0
2018-07-16 12:45:00,52.21,52.22,52.16,52.19,52372.0,44.3833,44.3918,44.3408,44.3663,52372.0
2018-07-16 12:50:00,52.18,52.21,52.17,52.19,35467.0,44.3578,44.3833,44.3493,44.3663,35467.0
2018-07-16 12:55:00,52.2,52.21,52.18,52.18,21280.0,44.3748,44.3833,44.3578,44.3578,21280.0
2018-07-16 13:00:00,52.19,52.2,52.15,52.17,62039.0,44.3663,44.3748,44.3323,44.3493,62039.0
2018-07-16 13:05:00,52.18,52.19,52.14,52.16,34416.0,44.3578,44.3663,44.3238,44.3408,34416.0
2018-07-16 13:10:00,52.16,52.16,52.12,52.12,46733.0,44.3408,44.3408,44.3068,44.3068,46733.0
2018-07-16 13:15:00,52.12,52.17,52.11,52.15,80326.0,44.3068,44.3493,44.2983,44.3323,80326.0
2018-07-16 13:20:00,52.15,52.17,52.08,52.1,70741.0,44.3323,44.3493,44.2728,44.2898,70741.0
2018-07-16 13:25:00,52.09,52.12,52.07,52.12,31825.0,44.2813,44.3068,44.2643,44.3068,31825.0
2018-07-16 13:30:00,52.12,52.13,52.07,52.09,33675.0,44.3068,44.3153,44.2643,44.2813,33675.0
2018-07-16 13:35:00,52.09,52.16,52.09,52.16,51869.0,44.2813,44.3408,44.2813,44.3408,51869.0
2018-07-16 13:40:00,52.15,52.16,52.11,52.16,26272.0,44.3323,44.3408,44.2983,44.3408,26272.0
2018-07-16 13:45:00,52.16,52.18,52.14,52.17,47346.0,44.3408,44.3578,44.3238,44.3493,47346.0
2018-07-16 13:50:00,52.16,52.17,52.12,52.13,37772.0,44.3408,44.3493,44.3068,44.3153,37772.0
2018-07-16 13:55:00,52.12,52.15,52.1,52.12,43298.0,44.3068,44.3323,44.2898,44.3068,43298.0
2018-07-16 14:00:00,52.12,52.12,52.09,52.09,50675.0,44.3068,44.3068,44.2813,44.2813,50675.0
2018-07-16 14:05:00,52.1,52.12,52.07,52.12,110930.0,44.2898,44.3068,44.2643,44.3068,110930.0
2018-07-16 14:10:00,52.12,52.13,52.08,52.1,42149.0,44.3068,44.3153,44.2728,44.2898,42149.0
2018-07-16 14:15:00,52.11,52.13,52.1,52.12,37408.0,44.2983,44.3153,44.2898,44.3068,37408.0
2018-07-16 14:20:00,52.13,52.13,52.1,52.1,86386.0,44.3153,44.3153,44.2898,44.2898,86386.0
2018-07-16 14:25:00,52.11,52.11,52.06,52.06,38604.0,44.2983,44.2983,44.2558,44.2558,38604.0
2018-07-16 14:30:00,52.06,52.07,52.03,52.05,75008.0,44.2558,44.2643,44.2303,44.2473,75008.0
2018-07-16 14:35:00,52.05,52.06,52.03,52.05,57727.0,44.2473,44.2558,44.2303,44.2473,57727.0
2018-07-16 14:40:00,52.05,52.05,51.99,52.0,105490.0,44.2473,44.2473,44.1963,44.2048,105490.0
2018-07-16 14:45:00,52.01,52.01,51.96,51.98,72079.0,44.2133,44.2133,44.1708,44.1878,72079.0
2018-07-16 14:50:00,51.99,52.0,51.92,51.93,74250.0,44.1963,44.2048,44.1368,44.1453,74250.0
2018-07-16 14:55:00,51.94,51.96,51.92,51.95,74913.0,44.1538,44.1708,44.1368,44.1623,74913.0
2018-07-16 15:00:00,51.95,51.96,51.93,51.96,67569.0,44.1623,44.1708,44.1453,44.1708,67569.0
2018-07-16 15:05:00,51.96,52.02,51.95,52.01,44162.0,44.1708,44.2218,44.1623,44.2133,44162.0
2018-07-16 15:10:00,52.01,52.02,51.97,52.0,95569.0,44.2133,44.2218,44.1793,44.2048,95569.0
2018-07-16 15:15:00,52.0,52.05,51.99,52.03,35723.0,44.2048,44.2473,44.1963,44.2303,35723.0
2018-07-16 15:20:00,52.04,52.04,52.01,52.01,39084.0,44.2388,44.2388,44.2133,44.2133,39084.0
2018-07-16 15:25:00,52.02,52.04,52.0,52.01,57627.0,44.2218,44.2388,44.2048,44.2133,57627.0
2018-07-16 15:30:00,52.01,52.03,51.99,51.99,116993.0,44.2133,44.2303,44.1963,44.1963,116993.0
2018-07-16 15:35:00,51.99,52.01,51.97,51.99,169799.0,44.1963,44.2133,44.1793,44.1963,169799.0
2018-07-16 15:40:00,51.99,52.01,51.96,51.98,139051.0,44.1963,44.2133,44.1708,44.1878,139051.0
2018-07-16 15:45:00,51.97,52.01,51.92,52.0,191161.0,44.1793,44.2133,44.1368,44.2048,191161.0
2018-07-16 15:50:00,51.99,52.04,51.93,51.97,326555.0,44.1963,44.2388,44.1453,44.1793,326555.0
2018-07-16 15:55:00,51.98,52.05,51.97,52.01,576865.0,44.1878,44.2473,44.1793,44.2133,576865.0
2018-07-17 09:30:00,51.05,51.28,51.01,51.17,713272.0,43.3972,43.5927,43.3632,43.4992,713272.0
2018-07-17 09:35:00,51.16,51.28,51.08,51.23,239149.0,43.4907,43.5927,43.4227,43.5502,239149.0
2018-07-17 09:40:00,51.23,51.32,51.21,51.25,217366.0,43.5502,43.6267,43.5332,43.5672,217366.0
2018-07-17 09:45:00,51.25,51.39,51.23,51.36,470578.0,43.5672,43.6862,43.5502,43.6607,470578.0
2018-07-17 09:50:00,51.36,51.46,51.31,51.35,302409.0,43.6607,43.7458,43.6182,43.6522,302409.0
2018-07-17 09:55:00,51.35,51.37,51.25,51.3,148435.0,43.6522,43.6692,43.5672,43.6097,148435.0
2018-07-17 10:00:00,51.3,51.36,51.28,51.28,271208.0,43.6097,43.6607,43.5927,43.5927,271208.0
2018-07-17 10:05:00,51.28,51.32,51.22,51.29,171224.0,43.5927,43.6267,43.5417,43.6012,171224.0
2018-07-17 10:10:00,51.29,51.3,51.22,51.28,133171.0,43.6012,43.6097,43.5417,43.5927,133171.0
2018-07-17 10:15:00,51.28,51.35,51.28,51.33,156384.0,43.5927,43.6522,43.5927,43.6352,156384.0
2018-07-17 10:20:00,51.32,51.44,51.32,51.41,149115.0,43.6267,43.7287,43.6267,43.7032,149115.0
2018-07-17 10:25:00,51.42,51.47,51.4,51.44,103546.0,43.7117,43.7543,43.6947,43.7287,103546.0
2018-07-17 10:30:00,51.44,51.53,51.43,51.51,203681.0,43.7287,43.8053,43.7202,43.7883,203681.0
2018-07-17 10:35:00,51.52,51.53,51.5,51.5,98882.0,43.7968,43.8053,43.7798,43.7798,98882.0
2018-07-17 10:40:00,51.5,51.52,51.43,51.5,172221.0,43.7798,43.7968,43.7202,43.7798,172221.0
2018-07-17 10:45:00,51.51,51.55,51.5,51.53,100666.0,43.7883,43.8223,43.7798,43.8053,100666.0
2018-07-17 10:50:00,51.52,51.59,51.52,51.58,129475.0,43.7968,43.8563,43.7968,43.8478,129475.0
2018-07-17 10:55:00,51.58,51.62,51.56,51.58,95620.0,43.8478,43.8818,43.8308,43.8478,95620.0
2018-07-17 11:00:00,51.58,51.6,51.54,51.59,90884.0,43.8478,43.8648,43.8138,43.8563,90884.0
2018-07-17 11:05:00,51.59,51.63,51.55,51.58,151933.0,43.8563,43.8903,43.8223,43.8478,151933.0
2018-07-17 11:10:00,51.58,51.66,51.57,51.65,85370.0,43.8478,43.9158,43.8393,43.9073,85370.0
2018-07-17 11:15:00,51.65,51.66,51.61,51.62,80408.0,43.9073,43.9158,43.8733,43.8818,80408.0
2018-07-17 11:20:00,51.63,51.65,51.57,51.64,108279.0,43.8903,43.9073,43.8393,43.8988,108279.0
2018-07-17 11:25:00,51.64,51.65,51.55,51.55,90802.0,43.8988,43.9073,43.8223,43.8223,90802.0
2018-07-17 11:30:00,51.55,51.58,51.51,51.53,147342.0,43.8223,43.8478,43.7883,43.8053,147342.0
2018-07-17 11:35:00,51.54,51.54,51.49,51.52,132550.0,43.8138,43.8138,43.7713,43.7968,132550.0
2018-07-17 11:40:00,51.51,51.52,51.46,51.48,153827.0,43.7883,43.7968,43.7458,43.7628,153827.0
2018-07-17 11:45:00,51.48,51.53,51.46,51.52,230814.0,43.7628,43.8053,43.7458,43.7968,230814.0
2018-07-17 11:50:00,51.51,51.55,51.45,51.49,118172.0,43.7883,43.8223,43.7372,43.7713,118172.0
2018-07-17 11:55:00,51.5,51.52,51.49,51.51,76455.0,43.7798,43.7968,43.7713,43.7883,76455.0
2018-07-17 12:00:00,51.51,51.51,51.45,51.47,100723.0,43.7883,43.7883,43.7372,43.7543,100723.0
2018-07-17 12:05:00,51.48,51.5,51.45,51.48,67920.0,43.7628,43.7798,43.7372,43.7628,67920.0
2018-07-17 12:10:00,51.48,51.5,51.45,51.48,93970.0,43.7628,43.7798,43.7372,43.7628,93970.0
2018-07-17 12:15:00,51.48,51.6,51.46,51.57,156905.0,43.7628,43.8648,43.7458,43.8393,156905.0
2018-07-17 12:20:00,51.58,51.61,51.56,51.59,88621.0,43.8478,43.8733,43.8308,43.8563,88621.0
2018-07-17 12:25:00,51.59,51.72,51.58,51.72,131738.0,43.8563,43.9668,43.8478,43.9668,131738.0
2018-07-17 12:30:00,51.73,51.73,51.66,51.68,87206.0,43.9753,43.9753,43.9158,43.9328,87206.0
2018-07-17 12:35:00,51.68,51.69,51.64,51.65,41420.0,43.9328,43.9413,43.8988,43.9073,41420.0
2018-07-17 12:40:00,51.65,51.7,51.65,51.66,54916.0,43.9073,43.9498,43.9073,43.9158,54916.0
2018-07-17 12:45:00,51.67,51.71,51.66,51.71,55863.0,43.9243,43.9583,43.9158,43.9583,55863.0
2018-07-17 12:50:00,51.71,51.75,51.7,51.75,50815.0,43.9583,43.9923,43.9498,43.9923,50815.0
2018-07-17 12:55:00,51.74,51.74,51.66,51.7,83345.0,43.9838,43.9838,43.9158,43.9498,83345.0
2018-07-17 13:00:00,51.71,51.74,51.7,51.73,49887.0,43.9583,43.9838,43.9498,43.9753,49887.0
2018-07-17 13:05:00,51.73,51.75,51.71,51.74,62131.0,43.9753,43.9923,43.9583,43.9838,62131.0
2018-07-17 13:10:00,51.74,51.79,51.73,51.75,144162.0,43.9838,44.0263,43.9753,43.9923,144162.0
2018-07-17 13:15:00,51.76,51.78,51.72,51.74,78613.0,44.0008,44.0178,43.9668,43.9838,78613.0
2018-07-17 13:20:00,51.73,51.75,51.72,51.74,57084.0,43.9753,43.9923,43.9668,43.9838,57084.0
2018-07-17 13:25:00,51.75,51.82,51.74,51.8,59594.0,43.9923,44.0518,43.9838,44.0348,59594.0
2018-07-17 13:30:00,51.81,51.85,51.8,51.82,53608.0,44.0433,44.0773,44.0348,44.0518,53608.0
2018-07-17 13:35:00,51.82,51.86,51.82,51.82,54241.0,44.0518,44.0858,44.0518,44.0518,54241.0
2018-07-17 13:40:00,51.82,51.84,51.79,51.83,48861.0,44.0518,44.0688,44.0263,44.0603,48861.0
2018-07-17 13:45:00,51.83,51.88,51.82,51.86,76450.0,44.0603,44.1028,44.0518,44.0858,76450.0
2018-07-17 13:50:00,51.86,51.87,51.83,51.85,31574.0,44.0858,44.0943,44.0603,44.0773,31574.0
2018-07-17 13:55:00,51.86,51.86,51.8,51.81,49184.0,44.0858,44.0858,44.0348,44.0433,49184.0
2018-07-17 14:00:00,51.81,51.82,51.68,51.68,101315.0,44.0433,44.0518,43.9328,43.9328,101315.0
2018-07-17 14:05:00,51.68,51.74,51.65,51.73,137589.0,43.9328,43.9838,43.9073,43.9753,137589.0
2018-07-17 14:10:00,51.73,51.75,51.69,51.7,74886.0,43.9753,43.9923,43.9413,43.9498,74886.0
2018-07-17 14:15:00,51.7,51.81,51.7,51.79,118484.0,43.9498,44.0433,43.9498,44.0263,118484.0
2018-07-17 14:20:00,51.79,51.81,51.77,51.8,81446.0,44.0263,44.0433,44.0093,44.0348,81446.0
2018-07-17 14:25:00,51.81,51.81,51.76,51.77,81516.0,44.0433,44.0433,44.0008,44.0093,81516.0
2018-07-17 14:30:00,51.76,51.77,51.73,51.77,64189.0,44.0008,44.0093,43.9753,44.0093,64189.0
2018-07-17 14:35:00,51.77,51.78,51.73,51.73,60469.0,44.0093,44.0178,43.9753,43.9753,60469.0
2018-07-17 14:40:00,51.73,51.78,51.73,51.76,96231.0,43.9753,44.0178,43.9753,44.0008,96231.0
2018-07-17 14:45:00,51.76,51.82,51.75,51.82,96629.0,44.0008,44.0518,43.9923,44.0518,96629.0
2018-07-17 14:50:00,51.81,51.82,51.74,51.75,82116.0,44.0433,44.0518,43.9838,43.9923,82116.0
2018-07-17 14:55:00,51.75,51.77,51.69,51.7,80989.0,43.9923,44.0093,43.9413,43.9498,80989.0
2018-07-17 15:00:00,51.71,51.73,51.68,51.72,92995.0,43.9583,43.9753,43.9328,43.9668,92995.0
2018-07-17 15:05:00,51.73,51.74,51.71,51.72,67074.0,43.9753,43.9838,43.9583,43.9668,67074.0
2018-07-17 15:10:00,51.72,51.74,51.7,51.7,216701.0,43.9668,43.9838,43.9498,43.9498,216701.0
2018-07-17 15:15:00,51.71,51.71,51.65,51.68,266971.0,43.9583,43.9583,43.9073,43.9328,266971.0
2018-07-17 15:20:00,51.69,51.77,51.68,51.76,129814.0,43.9413,44.0093,43.9328,44.0008,129814.0
2018-07-17 15:25:00,51.76,51.77,51.68,51.69,95869.0,44.0008,44.0093,43.9328,43.9413,95869.0
2018-07-17 15:30:00,51.69,51.72,51.67,51.7,135362.0,43.9413,43.9668,43.9243,43.9498,135362.0
2018-07-17 15:35:00,51.7,51.76,51.69,51.75,137106.0,43.9498,44.0008,43.9413,43.9923,137106.0
2018-07-17 15:40:00,51.74,51.81,51.72,51.8,187576.0,43.9838,44.0433,43.9668,44.0348,187576.0
2018-07-17 15:45:00,51.8,51.82,51.74,51.77,300742.0,44.0348,44.0518,43.9838,44.0093,300742.0
2018-07-17 15:50:00,51.77,51.77,51.64,51.68,682105.0,44.0093,44.0093,43.8988,43.9328,682105.0
2018-07-17 15:55:00,51.68,51.78,51.68,51.78,812930.0,43.9328,44.0178,43.9328,44.0178,812930.0
2018-07-18 09:30:00,51.87,51.97,51.75,51.85,529145.0,44.0943,44.1793,43.9923,44.0773,529145.0
2018-07-18 09:35:00,51.86,51.9,51.71,51.84,212013.0,44.0858,44.1198,43.9583,44.0688,212013.0
2018-07-18 09:40:00,51.84,51.88,51.78,51.87,175109.0,44.0688,44.1028,44.0178,44.0943,175109.0
2018-07-18 09:45:00,51.87,51.92,51.81,51.84,316008.0,44.0943,44.1368,44.0433,44.0688,316008.0
2018-07-18 09:50:00,51.84,51.87,51.75,51.85,159241.0,44.0688,44.0943,43.9923,44.0773,159241.0
2018-07-18 09:55:00,51.84,51.9,51.8,51.81,202507.0,44.0688,44.1198,44.0348,44.0433,202507.0
2018-07-18 10:00:00,51.81,51.83,51.71,51.73,103748.0,44.0433,44.0603,43.9583,43.9753,103748.0
2018-07-18 10:05:00,51.72,51.76,51.58,51.59,177369.0,43.9668,44.0008,43.8478,43.8563,177369.0
2018-07-18 10:10:00,51.59,51.65,51.58,51.6,126736.0,43.8563,43.9073,43.8478,43.8648,126736.0
2018-07-18 10:15:00,51.6,51.61,51.46,51.52,193113.0,43.8648,43.8733,43.7458,43.7968,193113.0
2018-07-18 10:20:00,51.52,51.52,51.47,51.5,132389.0,43.7968,43.7968,43.7543,43.7798,132389.0
2018-07-18 10:25:00,51.5,51.68,51.49,51.66,120188.0,43.7798,43.9328,43.7713,43.9158,120188.0
2018-07-18 10:30:00,51.65,51.65,51.53,51.58,61696.0,43.9073,43.9073,43.8053,43.8478,61696.0
2018-07-18 10:35:00,51.58,51.58,51.49,51.57,84110.0,43.8478,43.8478,43.7713,43.8393,84110.0
2018-07-18 10:40:00,51.56,51.6,51.52,51.6,68563.0,43.8308,43.8648,43.7968,43.8648,68563.0
2018-07-18 10:45:00,51.6,51.65,51.59,51.63,56504.0,43.8648,43.9073,43.8563,43.8903,56504.0
2018-07-18 10:50:00,51.64,51.64,51.6,51.63,125182.0,43.8988,43.8988,43.8648,43.8903,125182.0
2018-07-18 10:55:00,51.63,51.67,51.62,51.64,96971.0,43.8903,43.9243,43.8818,43.8988,96971.0
2018-07-18 11:00:00,51.64,51.66,51.57,51.62,104098.0,43.8988,43.9158,43.8393,43.8818,104098.0
2018-07-18 11:05:00,51.62,51.66,51.59,51.66,81860.0,43.8818,43.9158,43.8563,43.9158,81860.0
2018-07-18 11:10:00,51.66,51.69,51.65,51.68,86359.0,43.9158,43.9413,43.9073,43.9328,86359.0
2018-07-18 11:15:00,51.68,51.7,51.63,51.66,176024.0,43.9328,43.9498,43.8903,43.9158,176024.0
2018-07-18 11:20:00,51.66,51.68,51.57,51.58,112982.0,43.9158,43.9328,43.8393,43.8478,112982.0
2018-07-18 11:25:00,51.58,51.61,51.51,51.54,91177.0,43.8478,43.8733,43.7883,43.8138,91177.0
2018-07-18 11:30:00,51.54,51.58,51.52,51.52,62777.0,43.8138,43.8478,43.7968,43.7968,62777.0
2018-07-18 11:35:00,51.53,51.54,51.5,51.51,102483.0,43.8053,43.8138,43.7798,43.7883,102483.0
2018-07-18 11:40:00,51.52,51.58,51.5,51.55,117297.0,43.7968,43.8478,43.7798,43.8223,117297.0
2018-07-18 11:45:00,51.55,51.61,51.54,51.58,81063.0,43.8223,43.8733,43.8138,43.8478,81063.0
2018-07-18 11:50:00,51.57,51.59,51.56,51.57,55425.0,43.8393,43.8563,43.8308,43.8393,55425.0
2018-07-18 11:55:00,51.57,51.58,51.55,51.55,62652.0,43.8393,43.8478,43.8223,43.8223,62652.0
2018-07-18 12:00:00,51.55,51.56,51.52,51.53,99269.0,43.8223,43.8308,43.7968,43.8053,99269.0
2018-07-18 12:05:00,51.53,51.56,51.5,51.55,83153.0,43.8053,43.8308,43.7798,43.8223,83153.0
2018-07-18 12:10:00,51.56,51.57,51.52,51.52,72948.0,43.8308,43.8393,43.7968,43.7968,72948.0
2018-07-18 12:15:00,51.53,51.53,51.48,51.51,121883.0,43.8053,43.8053,43.7628,43.7883,121883.0
2018-07-18 12:20:00,51.5,51.54,51.49,51.54,71315.0,43.7798,43.8138,43.7713,43.8138,71315.0
2018-07-18 12:25:00,51.54,51.56,51.51,51.52,95100.0,43.8138,43.8308,43.7883,43.7968,95100.0
2018-07-18 12:30:00,51.53,51.58,51.51,51.57,100066.0,43.8053,43.8478,43.7883,43.8393,100066.0
2018-07-18 12:35:00,51.57,51.61,51.54,51.59,145366.0,43.8393,43.8733,43.8138,43.8563,145366.0
2018-07-18 12:40:00,51.59,51.65,51.58,51.61,67088.0,43.8563,43.9073,43.8478,43.8733,67088.0
2018-07-18 12:45:00,51.61,51.65,51.59,51.62,55563.0,43.8733,43.9073,43.8563,43.8818,55563.0
2018-07-18 12:50:00,51.62,51.65,51.6,51.64,66591.0,43.8818,43.9073,43.8648,43.8988,66591.0
2018-07-18 12:55:00,51.64,51.65,51.55,51.55,155681.0,43.8988,43.9073,43.8223,43.8223,155681.0
2018-07-18 13:00:00,51.56,51.57,51.52,51.57,96286.0,43.8308,43.8393,43.7968,43.8393,96286.0
2018-07-18 13:05:00,51.57,51.59,51.56,51.57,103156.0,43.8393,43.8563,43.8308,43.8393,103156.0
2018-07-18 13:10:00,51.58,51.58,51.54,51.56,67717.0,43.8478,43.8478,43.8138,43.8308,67717.0
2018-07-18 13:15:00,51.56,51.58,51.54,51.57,57296.0,43.8308,43.8478,43.8138,43.8393,57296.0
2018-07-18 13:20:00,51.57,51.59,51.54,51.58,45426.0,43.8393,43.8563,43.8138,43.8478,45426.0
2018-07-18 13:25:00,51.58,51.61,51.57,51.58,64166.0,43.8478,43.8733,43.8393,43.8478,64166.0
2018-07-18 13:30:00,51.58,51.6,51.57,51.6,95094.0,43.8478,43.8648,43.8393,43.8648,95094.0
2018-07-18 13:35:00,51.6,51.61,51.56,51.56,32637.0,43.8648,43.8733,43.8308,43.8308,32637.0
2018-07-18 13:40:00,51.57,51.58,51.56,51.57,23293.0,43.8393,43.8478,43.8308,43.8393,23293.0
2018-07-18 13:45:00,51.57,51.6,51.56,51.57,54979.0,43.8393,43.8648,43.8308,43.8393,54979.0
2018-07-18 13:50:00,51.57,51.59,51.54,51.59,69899.0,43.8393,43.8563,43.8138,43.8563,69899.0
2018-07-18 13:55:00,51.58,51.62,51.57,51.61,68020.0,43.8478,43.8818,43.8393,43.8733,68020.0
2018-07-18 14:00:00,51.61,51.61,51.57,51.6,106359.0,43.8733,43.8733,43.8393,43.8648,106359.0
2018-07-18 14:05:00,51.6,51.62,51.58,51.6,53209.0,43.8648,43.8818,43.8478,43.8648,53209.0
2018-07-18 14:10:00,51.6,51.61,51.58,51.61,50462.0,43.8648,43.8733,43.8478,43.8733,50462.0
2018-07-18 14:15:00,51.61,51.62,51.57,51.59,65823.0,43.8733,43.8818,43.8393,43.8563,65823.0
2018-07-18 14:20:00,51.59,51.61,51.58,51.6,54770.0,43.8563,43.8733,43.8478,43.8648,54770.0
2018-07-18 14:25:00,51.6,51.67,51.59,51.67,127470.0,43.8648,43.9243,43.8563,43.9243,127470.0
2018-07-18 14:30:00,51.66,51.68,51.64,51.65,72370.0,43.9158,43.9328,43.8988,43.9073,72370.0
2018-07-18 14:35:00,51.65,51.66,51.63,51.65,54748.0,43.9073,43.9158,43.8903,43.9073,54748.0
2018-07-18 14:40:00,51.64,51.65,51.63,51.64,51182.0,43.8988,43.9073,43.8903,43.8988,51182.0
2018-07-18 14:45:00,51.64,51.65,51.63,51.64,123101.0,43.8988,43.9073,43.8903,43.8988,123101.0
2018-07-18 14:50:00,51.63,51.64,51.57,51.62,97489.0,43.8903,43.8988,43.8393,43.8818,97489.0
2018-07-18 14:55:00,51.61,51.63,51.56,51.6,96104.0,43.8733,43.8903,43.8308,43.8648,96104.0
2018-07-18 15:00:00,51.6,51.64,51.59,51.62,101150.0,43.8648,43.8988,43.8563,43.8818,101150.0
2018-07-18 15:05:00,51.62,51.69,51.62,51.68,111252.0,43.8818,43.9413,43.8818,43.9328,111252.0
2018-07-18 15:10:00,51.68,51.69,51.63,51.64,68068.0,43.9328,43.9413,43.8903,43.8988,68068.0
2018-07-18 15:15:00,51.65,51.67,51.64,51.66,46721.0,43.9073,43.9243,43.8988,43.9158,46721.0
2018-07-18 15:20:00,51.66,51.66,51.64,51.65,62676.0,43.9158,43.9158,43.8988,43.9073,62676.0
2018-07-18 15:25:00,51.65,51.66,51.63,51.66,61556.0,43.9073,43.9158,43.8903,43.9158,61556.0
2018-07-18 15:30:00,51.66,51.68,51.63,51.64,100422.0,43.9158,43.9328,43.8903,43.8988,100422.0
2018-07-18 15:35:00,51.64,51.66,51.59,51.61,127563.0,43.8988,43.9158,43.8563,43.8733,127563.0
2018-07-18 15:40:00,51.6,51.64,51.59,51.64,89488.0,43.8648,43.8988,43.8563,43.8988,89488.0
2018-07-18 15:45:00,51.64,51.68,51.64,51.68,188705.0,43.8988,43.9328,43.8988,43.9328,188705.0
2018-07-18 15:50:00,51.68,51.75,51.65,51.7,739322.0,43.9328,43.9923,43.9073,43.9498,739322.0
2018-07-18 15:55:00,51.7,51.74,51.67,51.72,1306271.0,43.9498,43.9838,43.9243,43.9668,1306271.0
2018-07-19 09:30:00,51.57,51.7,51.48,51.68,431845.0,43.8393,43.9498,43.7628,43.9328,431845.0
2018-07-19 09:35:00,51.68,51.71,51.59,51.63,168720.0,43.9328,43.9583,43.8563,43.8903,168720.0
2018-07-19 09:40:00,51.63,51.64,51.51,51.57,208311.0,43.8903,43.8988,43.7883,43.8393,208311.0
2018-07-19 09:45:00,51.58,51.59,51.45,51.45,193263.0,43.8478,43.8563,43.7372,43.7372,193263.0
2018-07-19 09:50:00,51.45,51.49,51.31,51.33,205697.0,43.7372,43.7713,43.6182,43.6352,205697.0
2018-07-19 09:55:00,51.34,51.39,51.23,51.3,162727.0,43.6437,43.6862,43.5502,43.6097,162727.0
2018-07-19 10:00:00,51.31,51.34,51.28,51.33,88554.0,43.6182,43.6437,43.5927,43.6352,88554.0
2018-07-19 10:05:00,51.33,51.33,51.13,51.14,261691.0,43.6352,43.6352,43.4652,43.4737,261691.0
2018-07-19 10:10:00,51.14,51.27,51.13,51.26,176616.0,43.4737,43.5842,43.4652,43.5757,176616.0
2018-07-19 10:15:00,51.26,51.33,51.2,51.32,100712.0,43.5757,43.6352,43.5247,43.6267,100712.0
2018-07-19 10:20:00,51.33,51.37,51.29,51.31,97872.0,43.6352,43.6692,43.6012,43.6182,97872.0
2018-07-19 10:25:00,51.32,51.34,51.28,51.33,42719.0,43.6267,43.6437,43.5927,43.6352,42719.0
2018-07-19 10:30:00,51.32,51.33,51.23,51.24,106821.0,43.6267,43.6352,43.5502,43.5587,106821.0
2018-07-19 10:35:00,51.24,51.24,51.15,51.21,153491.0,43.5587,43.5587,43.4822,43.5332,153491.0
2018-07-19 10:40:00,51.21,51.25,51.13,51.14,126080.0,43.5332,43.5672,43.4652,43.4737,126080.0
2018-07-19 10:45:00,51.14,51.17,51.07,51.1,140215.0,43.4737,43.4992,43.4142,43.4397,140215.0
2018-07-19 10:50:00,51.1,51.14,51.05,51.12,93704.0,43.4397,43.4737,43.3972,43.4567,93704.0
2018-07-19 10:55:00,51.12,51.21,51.11,51.2,148825.0,43.4567,43.5332,43.4482,43.5247,148825.0
2018-07-19 11:00:00,51.2,51.25,51.19,51.23,127811.0,43.5247,43.5672,43.5162,43.5502,127811.0
2018-07-19 11:05:00,51.23,51.33,51.21,51.27,120174.0,43.5502,43.6352,43.5332,43.5842,120174.0
2018-07-19 11:10:00,51.27,51.27,51.18,51.19,68587.0,43.5842,43.5842,43.5077,43.5162,68587.0
2018-07-19 11:15:00,51.18,51.3,51.17,51.29,84168.0,43.5077,43.6097,43.4992,43.6012,84168.0
2018-07-19 11:20:00,51.29,51.38,51.27,51.37,100038.0,43.6012,43.6777,43.5842,43.6692,100038.0
2018-07-19 11:25:00,51.37,51.38,51.32,51.33,79244.0,43.6692,43.6777,43.6267,43.6352,79244.0
2018-07-19 11:30:00,51.33,51.4,51.33,51.4,103592.0,43.6352,43.6947,43.6352,43.6947,103592.0
2018-07-19 11:35:00,51.4,51.46,51.39,51.46,94658.0,43.6947,43.7458,43.6862,43.7458,94658.0
2018-07-19 11:40:00,51.46,51.48,51.42,51.47,78319.0,43.7458,43.7628,43.7117,43.7543,78319.0
2018-07-19 11:45:00,51.47,51.52,51.45,51.47,94695.0,43.7543,43.7968,43.7372,43.7543,94695.0
2018-07-19 11:50:00,51.46,51.5,51.45,51.46,65493.0,43.7458,43.7798,43.7372,43.7458,65493.0
2018-07-19 11:55:00,51.45,51.47,51.42,51.43,89909.0,43.7372,43.7543,43.7117,43.7202,89909.0
2018-07-19 12:00:00,51.42,51.44,51.34,51.34,93705.0,43.7117,43.7287,43.6437,43.6437,93705.0
2018-07-19 12:05:00,51.35,51.37,51.31,51.36,86142.0,43.6522,43.6692,43.6182,43.6607,86142.0
2018-07-19 12:10:00,51.37,51.38,51.33,51.35,55857.0,43.6692,43.6777,43.6352,43.6522,55857.0
2018-07-19 12:15:00,51.35,51.39,51.33,51.34,90023.0,43.6522,43.6862,43.6352,43.6437,90023.0
2018-07-19 12:20:00,51.34,51.35,51.31,51.31,67117.0,43.6437,43.6522,43.6182,43.6182,67117.0
2018-07-19 12:25:00,51.31,51.34,51.27,51.33,63492.0,43.6182,43.6437,43.5842,43.6352,63492.0
2018-07-19 12:30:00,51.33,51.36,51.3,51.34,45981.0,43.6352,43.6607,43.6097,43.6437,45981.0
2018-07-19 12:35:00,51.34,51.38,51.32,51.33,74891.0,43.6437,43.6777,43.6267,43.6352,74891.0
2018-07-19 12:40:00,51.33,51.35,51.28,51.31,64916.0,43.6352,43.6522,43.5927,43.6182,64916.0
2018-07-19 12:45:00,51.31,51.31,51.25,51.29,94925.0,43.6182,43.6182,43.5672,43.6012,94925.0
2018-07-19 12:50:00,51.29,51.31,51.26,51.31,59446.0,43.6012,43.6182,43.5757,43.6182,59446.0
2018-07-19 12:55:00,51.3,51.34,51.29,51.32,41443.0,43.6097,43.6437,43.6012,43.6267,41443.0
2018-07-19 13:00:00,51.32,51.41,51.27,51.32,146803.0,43.6267,43.7032,43.5842,43.6267,146803.0
2018-07-19 13:05:00,51.32,51.4,51.29,51.38,62782.0,43.6267,43.6947,43.6012,43.6777,62782.0
2018-07-19 13:10:00,51.37,51.39,51.33,51.34,53027.0,43.6692,43.6862,43.6352,43.6437,53027.0
2018-07-19 13:15:00,51.33,51.41,51.33,51.39,61439.0,43.6352,43.7032,43.6352,43.6862,61439.0
2018-07-19 13:20:00,51.39,51.5,51.38,51.47,98432.0,43.6862,43.7798,43.6777,43.7543,98432.0
2018-07-19 13:25:00,51.47,51.47,51.43,51.46,46953.0,43.7543,43.7543,43.7202,43.7458,46953.0
2018-07-19 13:30:00,51.46,51.49,51.43,51.48,99697.0,43.7458,43.7713,43.7202,43.7628,99697.0
2018-07-19 13:35:00,51.48,51.56,51.48,51.55,84690.0,43.7628,43.8308,43.7628,43.8223,84690.0
2018-07-19 13:40:00,51.54,51.56,51.51,51.55,81093.0,43.8138,43.8308,43.7883,43.8223,81093.0
2018-07-19 13:45:00,51.55,51.57,51.53,51.55,47968.0,43.8223,43.8393,43.8053,43.8223,47968.0
2018-07-19 13:50:00,51.55,51.58,51.52,51.58,78386.0,43.8223,43.8478,43.7968,43.8478,78386.0
2018-07-19 13:55:00,51.57,51.6,51.56,51.6,56309.0,43.8393,43.8648,43.8308,43.8648,56309.0
2018-07-19 14:00:00,51.6,51.63,51.59,51.63,42176.0,43.8648,43.8903,43.8563,43.8903,42176.0
2018-07-19 14:05:00,51.63,51.68,51.62,51.66,126194.0,43.8903,43.9328,43.8818,43.9158,126194.0
2018-07-19 14:10:00,51.66,51.67,51.62,51.66,84169.0,43.9158,43.9243,43.8818,43.9158,84169.0
2018-07-19 14:15:00,51.66,51.69,51.64,51.68,109377.0,43.9158,43.9413,43.8988,43.9328,109377.0
2018-07-19 14:20:00,51.68,51.7,51.64,51.69,80683.0,43.9328,43.9498,43.8988,43.9413,80683.0
2018-07-19 14:25:00,51.69,51.71,51.66,51.69,89069.0,43.9413,43.9583,43.9158,43.9413,89069.0
2018-07-19 14:30:00,51.69,51.71,51.67,51.7,113932.0,43.9413,43.9583,43.9243,43.9498,113932.0
2018-07-19 14:35:00,51.69,51.7,51.63,51.66,92059.0,43.9413,43.9498,43.8903,43.9158,92059.0
2018-07-19 14:40:00,51.66,51.66,51.64,51.64,68613.0,43.9158,43.9158,43.8988,43.8988,68613.0
2018-07-19 14:45:00,51.64,51.66,51.61,51.65,116360.0,43.8988,43.9158,43.8733,43.9073,116360.0
2018-07-19 14:50:00,51.65,51.65,51.58,51.6,69471.0,43.9073,43.9073,43.8478,43.8648,69471.0
2018-07-19 14:55:00,51.59,51.67,51.59,51.66,85518.0,43.8563,43.9243,43.8563,43.9158,85518.0
2018-07-19 15:00:00,51.66,51.67,51.63,51.67,183304.0,43.9158,43.9243,43.8903,43.9243,183304.0
2018-07-19 15:05:00,51.66,51.7,51.66,51.67,70617.0,43.9158,43.9498,43.9158,43.9243,70617.0
2018-07-19 15:10:00,51.68,51.68,51.59,51.59,150687.0,43.9328,43.9328,43.8563,43.8563,150687.0
2018-07-19 15:15:00,51.59,51.64,51.59,51.64,166911.0,43.8563,43.8988,43.8563,43.8988,166911.0
2018-07-19 15:20:00,51.63,51.69,51.63,51.66,110300.0,43.8903,43.9413,43.8903,43.9158,110300.0
2018-07-19 15:25:00,51.66,51.69,51.64,51.67,94279.0,43.9158,43.9413,43.8988,43.9243,94279.0
2018-07-19 15:30:00,51.68,51.76,51.64,51.73,328617.0,43.9328,44.0008,43.8988,43.9753,328617.0
2018-07-19 15:35:00,51.73,51.79,51.72,51.77,190821.0,43.9753,44.0263,43.9668,44.0093,190821.0
2018-07-19 15:40:00,51.77,51.82,51.73,51.8,317015.0,44.0093,44.0518,43.9753,44.0348,317015.0
2018-07-19 15:45:00,51.8,51.86,51.77,51.84,752622.0,44.0348,44.0858,44.0093,44.0688,752622.0
2018-07-19 15:50:00,51.84,51.87,51.72,51.84,732637.0,44.0688,44.0943,43.9668,44.0688,732637.0
2018-07-19 15:55:00,51.83,52.01,51.81,52.0,1974931.0,44.0603,44.2133,44.0433,44.2048,1974931.0
2018-07-20 09:30:00,51.83,51.98,51.33,51.36,1430022.0,44.0603,44.1878,43.6352,43.6607,1430022.0
2018-07-20 09:35:00,51.36,51.46,51.33,51.44,313709.0,43.6607,43.7458,43.6352,43.7287,313709.0
2018-07-20 09:40:00,51.44,51.54,51.38,51.52,321720.0,43.7287,43.8138,43.6777,43.7968,321720.0
2018-07-20 09:45:00,51.51,51.61,51.5,51.56,203400.0,43.7883,43.8733,43.7798,43.8308,203400.0
2018-07-20 09:50:00,51.56,51.73,51.52,51.7,106269.0,43.8308,43.9753,43.7968,43.9498,106269.0
2018-07-20 09:55:00,51.71,51.78,51.67,51.7,145790.0,43.9583,44.0178,43.9243,43.9498,145790.0
2018-07-20 10:00:00,51.71,51.74,51.62,51.64,122110.0,43.9583,43.9838,43.8818,43.8988,122110.0
2018-07-20 10:05:00,51.64,51.67,51.58,51.61,126099.0,43.8988,43.9243,43.8478,43.8733,126099.0
2018-07-20 10:10:00,51.61,51.72,51.59,51.68,128526.0,43.8733,43.9668,43.8563,43.9328,128526.0
2018-07-20 10:15:00,51.69,51.77,51.66,51.72,142622.0,43.9413,44.0093,43.9158,43.9668,142622.0
2018-07-20 10:20:00,51.72,51.83,51.71,51.82,112052.0,43.9668,44.0603,43.9583,44.0518,112052.0
2018-07-20 10:25:00,51.82,51.93,51.78,51.91,150689.0,44.0518,44.1453,44.0178,44.1283,150689.0
2018-07-20 10:30:00,51.92,52.0,51.88,51.96,96639.0,44.1368,44.2048,44.1028,44.1708,96639.0
2018-07-20 10:35:00,51.96,52.01,51.93,52.01,157253.0,44.1708,44.2133,44.1453,44.2133,157253.0
2018-07-20 10:40:00,52.01,52.04,51.98,52.04,102612.0,44.2133,44.2388,44.1878,44.2388,102612.0
2018-07-20 10:45:00,52.04,52.07,51.99,52.0,81414.0,44.2388,44.2643,44.1963,44.2048,81414.0
2018-07-20 10:50:00,52.0,52.0,51.87,51.88,156618.0,44.2048,44.2048,44.0943,44.1028,156618.0
2018-07-20 10:55:00,51.88,51.91,51.84,51.88,76535.0,44.1028,44.1283,44.0688,44.1028,76535.0
2018-07-20 11:00:00,51.88,51.89,51.8,51.82,123679.0,44.1028,44.1113,44.0348,44.0518,123679.0
2018-07-20 11:05:00,51.82,51.85,51.75,51.77,84802.0,44.0518,44.0773,43.9923,44.0093,84802.0
2018-07-20 11:10:00,51.77,51.78,51.74,51.78,104223.0,44.0093,44.0178,43.9838,44.0178,104223.0
2018-07-20 11:15:00,51.78,51.8,51.74,51.75,154573.0,44.0178,44.0348,43.9838,43.9923,154573.0
2018-07-20 11:20:00,51.74,51.88,51.73,51.88,106438.0,43.9838,44.1028,43.9753,44.1028,106438.0
2018-07-20 11:25:00,51.87,51.87,51.83,51.87,94448.0,44.0943,44.0943,44.0603,44.0943,94448.0
2018-07-20 11:30:00,51.87,51.9,51.85,51.87,64798.0,44.0943,44.1198,44.0773,44.0943,64798.0
2018-07-20 11:35:00,51.86,51.89,51.85,51.85,53151.0,44.0858,44.1113,44.0773,44.0773,53151.0
2018-07-20 11:40:00,51.85,51.86,51.8,51.82,58133.0,44.0773,44.0858,44.0348,44.0518,58133.0
2018-07-20 11:45:00,51.82,51.83,51.76,51.78,122516.0,44.0518,44.0603,44.0008,44.0178,122516.0
2018-07-20 11:50:00,51.79,51.79,51.73,51.76,56287.0,44.0263,44.0263,43.9753,44.0008,56287.0
2018-07-20 11:55:00,51.75,51.77,51.71,51.76,65116.0,43.9923,44.0093,43.9583,44.0008,65116.0
2018-07-20 12:00:00,51.76,51.78,51.73,51.75,53965.0,44.0008,44.0178,43.9753,43.9923,53965.0
2018-07-20 12:05:00,51.76,51.78,51.68,51.71,130332.0,44.0008,44.0178,43.9328,43.9583,130332.0
2018-07-20 12:10:00,51.71,51.71,51.61,51.62,141470.0,43.9583,43.9583,43.8733,43.8818,141470.0
2018-07-20 12:15:00,51.62,51.7,51.61,51.7,105601.0,43.8818,43.9498,43.8733,43.9498,105601.0
2018-07-20 12:20:00,51.7,51.72,51.64,51.64,166293.0,43.9498,43.9668,43.8988,43.8988,166293.0
2018-07-20 12:25:00,51.64,51.67,51.62,51.66,35638.0,43.8988,43.9243,43.8818,43.9158,35638.0
2018-07-20 12:30:00,51.65,51.72,51.62,51.68,139944.0,43.9073,43.9668,43.8818,43.9328,139944.0
2018-07-20 12:35:00,51.67,51.78,51.66,51.74,72139.0,43.9243,44.0178,43.9158,43.9838,72139.0
2018-07-20 12:40:00,51.75,51.77,51.73,51.77,62331.0,43.9923,44.0093,43.9753,44.0093,62331.0
2018-07-20 12:45:00,51.77,51.8,51.75,51.76,37588.0,44.0093,44.0348,43.9923,44.0008,37588.0
2018-07-20 12:50:00,51.77,51.82,51.74,51.8,110276.0,44.0093,44.0518,43.9838,44.0348,110276.0
2018-07-20 12:55:00,51.8,51.82,51.78,51.8,73245.0,44.0348,44.0518,44.0178,44.0348,73245.0
2018-07-20 13:00:00,51.79,51.83,51.78,51.79,34524.0,44.0263,44.0603,44.0178,44.0263,34524.0
2018-07-20 13:05:00,51.8,51.8,51.75,51.76,54594.0,44.0348,44.0348,43.9923,44.0008,54594.0
2018-07-20 13:10:00,51.76,51.82,51.76,51.8,106182.0,44.0008,44.0518,44.0008,44.0348,106182.0
2018-07-20 13:15:00,51.8,51.83,51.77,51.79,50558.0,44.0348,44.0603,44.0093,44.0263,50558.0
2018-07-20 13:20:00,51.79,51.79,51.73,51.74,61031.0,44.0263,44.0263,43.9753,43.9838,61031.0
2018-07-20 13:25:00,51.74,51.76,51.71,51.75,162106.0,43.9838,44.0008,43.9583,43.9923,162106.0
2018-07-20 13:30:00,51.74,51.8,51.71,51.79,55061.0,43.9838,44.0348,43.9583,44.0263,55061.0
2018-07-20 13:35:00,51.78,51.82,51.76,51.8,54644.0,44.0178,44.0518,44.0008,44.0348,54644.0
2018-07-20 13:40:00,51.79,51.82,51.77,51.81,42273.0,44.0263,44.0518,44.0093,44.0433,42273.0
2018-07-20 13:45:00,51.8,51.83,51.79,51.83,51705.0,44.0348,44.0603,44.0263,44.0603,51705.0
2018-07-20 13:50:00,51.83,51.83,51.8,51.82,31112.0,44.0603,44.0603,44.0348,44.0518,31112.0
2018-07-20 13:55:00,51.81,51.86,51.8,51.84,126222.0,44.0433,44.0858,44.0348,44.0688,126222.0
2018-07-20 14:00:00,51.84,51.87,51.8,51.8,63093.0,44.0688,44.0943,44.0348,44.0348,63093.0
2018-07-20 14:05:00,51.81,51.84,51.79,51.83,136635.0,44.0433,44.0688,44.0263,44.0603,136635.0
2018-07-20 14:10:00,51.84,51.85,51.8,51.8,69018.0,44.0688,44.0773,44.0348,44.0348,69018.0
2018-07-20 14:15:00,51.8,51.84,51.79,51.82,44484.0,44.0348,44.0688,44.0263,44.0518,44484.0
2018-07-20 14:20:00,51.81,51.84,51.79,51.8,44741.0,44.0433,44.0688,44.0263,44.0348,44741.0
2018-07-20 14:25:00,51.8,51.85,51.79,51.8,82444.0,44.0348,44.0773,44.0263,44.0348,82444.0
2018-07-20 14:30:00,51.81,51.82,51.72,51.73,105450.0,44.0433,44.0518,43.9668,43.9753,105450.0
2018-07-20 14:35:00,51.72,51.78,51.7,51.77,193602.0,43.9668,44.0178,43.9498,44.0093,193602.0
2018-07-20 14:40:00,51.76,51.79,51.74,51.79,56630.0,44.0008,44.0263,43.9838,44.0263,56630.0
2018-07-20 14:45:00,51.79,51.85,51.77,51.85,100071.0,44.0263,44.0773,44.0093,44.0773,100071.0
2018-07-20 14:50:00,51.85,51.89,51.83,51.84,100246.0,44.0773,44.1113,44.0603,44.0688,100246.0
2018-07-20 14:55:00,51.84,51.87,51.81,51.86,115311.0,44.0688,44.0943,44.0433,44.0858,115311.0
2018-07-20 15:00:00,51.86,51.87,51.83,51.86,144879.0,44.0858,44.0943,44.0603,44.0858,144879.0
2018-07-20 15:05:00,51.86,51.9,51.85,51.89,79618.0,44.0858,44.1198,44.0773,44.1113,79618.0
2018-07-20 15:10:00,51.89,51.91,51.85,51.88,131697.0,44.1113,44.1283,44.0773,44.1028,131697.0
2018-07-20 15:15:00,51.88,51.92,51.85,51.92,114891.0,44.1028,44.1368,44.0773,44.1368,114891.0
2018-07-20 15:20:00,51.91,51.95,51.84,51.85,113669.0,44.1283,44.1623,44.0688,44.0773,113669.0
2018-07-20 15:25:00,51.84,51.9,51.82,51.87,129516.0,44.0688,44.1198,44.0518,44.0943,129516.0
2018-07-20 15:30:00,51.87,51.94,51.86,51.94,175122.0,44.0943,44.1538,44.0858,44.1538,175122.0
2018-07-20 15:35:00,51.94,51.94,51.88,51.9,185990.0,44.1538,44.1538,44.1028,44.1198,185990.0
2018-07-20 15:40:00,51.9,51.94,51.88,51.9,168801.0,44.1198,44.1538,44.1028,44.1198,168801.0
2018-07-20 15:45:00,51.9,51.93,51.87,51.88,322310.0,44.1198,44.1453,44.0943,44.1028,322310.0
2018-07-20 15:50:00,51.88,51.91,51.81,51.88,878426.0,44.1028,44.1283,44.0433,44.1028,878426.0
2018-07-20 15:55:00,51.88,52.0,51.87,51.92,1577551.0,44.1028,44.2048,44.0943,44.1368,1577551.0
2018-07-23 09:30:00,51.76,51.87,51.6,51.61,675780.0,44.0008,44.0943,43.8648,43.8733,675780.0
2018-07-23 09:35:00,51.61,51.71,51.52,51.69,346290.0,43.8733,43.9583,43.7968,43.9413,346290.0
2018-07-23 09:40:00,51.67,51.67,51.4,51.41,375001.0,43.9243,43.9243,43.6947,43.7032,375001.0
2018-07-23 09:45:00,51.41,51.47,51.35,51.44,386536.0,43.7032,43.7543,43.6522,43.7287,386536.0
2018-07-23 09:50:00,51.44,51.45,51.37,51.4,280447.0,43.7287,43.7372,43.6692,43.6947,280447.0
2018-07-23 09:55:00,51.39,51.56,51.33,51.5,309192.0,43.6862,43.8308,43.6352,43.7798,309192.0
2018-07-23 10:00:00,51.51,51.69,51.49,51.65,206000.0,43.7883,43.9413,43.7713,43.9073,206000.0
2018-07-23 10:05:00,51.65,51.68,51.6,51.67,164770.0,43.9073,43.9328,43.8648,43.9243,164770.0
2018-07-23 10:10:00,51.68,51.74,51.65,51.71,143252.0,43.9328,43.9838,43.9073,43.9583,143252.0
2018-07-23 10:15:00,51.71,51.73,51.63,51.65,128330.0,43.9583,43.9753,43.8903,43.9073,128330.0
2018-07-23 10:20:00,51.64,51.73,51.63,51.73,164395.0,43.8988,43.9753,43.8903,43.9753,164395.0
2018-07-23 10:25:00,51.74,51.79,51.68,51.77,154560.0,43.9838,44.0263,43.9328,44.0093,154560.0
2018-07-23 10:30:00,51.76,51.78,51.64,51.77,145440.0,44.0008,44.0178,43.8988,44.0093,145440.0
2018-07-23 10:35:00,51.78,51.95,51.77,51.94,141619.0,44.0178,44.1623,44.0093,44.1538,141619.0
2018-07-23 10:40:00,51.94,52.01,51.93,51.99,170549.0,44.1538,44.2133,44.1453,44.1963,170549.0
2018-07-23 10:45:00,51.99,52.0,51.89,51.93,136795.0,44.1963,44.2048,44.1113,44.1453,136795.0
2018-07-23 10:50:00,51.94,52.02,51.94,51.96,177017.0,44.1538,44.2218,44.1538,44.1708,177017.0
2018-07-23 10:55:00,51.96,52.01,51.91,51.98,138290.0,44.1708,44.2133,44.1283,44.1878,138290.0
2018-07-23 11:00:00,51.98,52.01,51.94,51.94,118389.0,44.1878,44.2133,44.1538,44.1538,118389.0
2018-07-23 11:05:00,51.94,51.95,51.86,51.89,203788.0,44.1538,44.1623,44.0858,44.1113,203788.0
2018-07-23 11:10:00,51.89,51.97,51.84,51.92,108860.0,44.1113,44.1793,44.0688,44.1368,108860.0
2018-07-23 11:15:00,51.92,51.96,51.9,51.92,101494.0,44.1368,44.1708,44.1198,44.1368,101494.0
2018-07-23 11:20:00,51.91,51.99,51.85,51.98,74644.0,44.1283,44.1963,44.0773,44.1878,74644.0
2018-07-23 11:25:00,51.99,52.01,51.96,52.0,174075.0,44.1963,44.2133,44.1708,44.2048,174075.0
2018-07-23 11:30:00,52.0,52.05,51.97,52.02,80366.0,44.2048,44.2473,44.1793,44.2218,80366.0
2018-07-23 11:35:00,52.03,52.17,52.02,52.16,178774.0,44.2303,44.3493,44.2218,44.3408,178774.0
2018-07-23 11:40:00,52.17,52.23,52.16,52.19,167909.0,44.3493,44.4003,44.3408,44.3663,167909.0
2018-07-23 11:45:00,52.2,52.25,52.19,52.21,251026.0,44.3748,44.4173,44.3663,44.3833,251026.0
2018-07-23 11:50:00,52.2,52.22,52.17,52.18,131304.0,44.3748,44.3918,44.3493,44.3578,131304.0
2018-07-23 11:55:00,52.17,52.22,52.15,52.19,114250.0,44.3493,44.3918,44.3323,44.3663,114250.0
2018-07-23 12:00:00,52.19,52.23,52.18,52.22,101545.0,44.3663,44.4003,44.3578,44.3918,101545.0
2018-07-23 12:05:00,52.22,52.23,52.18,52.2,94893.0,44.3918,44.4003,44.3578,44.3748,94893.0
2018-07-23 12:10:00,52.2,52.21,52.15,52.19,104298.0,44.3748,44.3833,44.3323,44.3663,104298.0
2018-07-23 12:15:00,52.2,52.21,52.18,52.21,225373.0,44.3748,44.3833,44.3578,44.3833,225373.0
2018-07-23 12:20:00,52.21,52.35,52.2,52.33,227686.0,44.3833,44.5023,44.3748,44.4853,227686.0
2018-07-23 12:25:00,52.33,52.38,52.32,52.33,126622.0,44.4853,44.5278,44.4768,44.4853,126622.0
2018-07-23 12:30:00,52.33,52.4,52.32,52.39,106967.0,44.4853,44.5448,44.4768,44.5363,106967.0
2018-07-23 12:35:00,52.39,52.39,52.34,52.35,62420.0,44.5363,44.5363,44.4938,44.5023,62420.0
2018-07-23 12:40:00,52.36,52.47,52.35,52.45,179655.0,44.5108,44.6043,44.5023,44.5873,179655.0
2018-07-23 12:45:00,52.45,52.45,52.39,52.41,123574.0,44.5873,44.5873,44.5363,44.5533,123574.0
2018-07-23 12:50:00,52.4,52.42,52.34,52.37,49443.0,44.5448,44.5618,44.4938,44.5193,49443.0
2018-07-23 12:55:00,52.37,52.38,52.29,52.31,86614.0,44.5193,44.5278,44.4513,44.4683,86614.0
2018-07-23 13:00:00,52.3,52.34,52.3,52.31,73613.0,44.4598,44.4938,44.4598,44.4683,73613.0
2018-07-23 13:05:00,52.3,52.31,52.28,52.3,71878.0,44.4598,44.4683,44.4428,44.4598,71878.0
2018-07-23 13:10:00,52.29,52.31,52.28,52.3,55441.0,44.4513,44.4683,44.4428,44.4598,55441.0
2018-07-23 13:15:00,52.31,52.31,52.26,52.28,135133.0,44.4683,44.4683,44.4258,44.4428,135133.0
2018-07-23 13:20:00,52.27,52.28,52.22,52.23,62745.0,44.4343,44.4428,44.3918,44.4003,62745.0
2018-07-23 13:25:00,52.23,52.24,52.2,52.22,77122.0,44.4003,44.4088,44.3748,44.3918,77122.0
2018-07-23 13:30:00,52.22,52.36,52.22,52.36,210891.0,44.3918,44.5108,44.3918,44.5108,210891.0
2018-07-23 13:35:00,52.35,52.43,52.34,52.39,127227.0,44.5023,44.5703,44.4938,44.5363,127227.0
2018-07-23 13:40:00,52.39,52.39,52.34,52.35,85130.0,44.5363,44.5363,44.4938,44.5023,85130.0
2018-07-23 13:45:00,52.36,52.45,52.35,52.44,89534.0,44.5108,44.5873,44.5023,44.5788,89534.0
2018-07-23 13:50:00,52.44,52.48,52.43,52.47,88699.0,44.5788,44.6128,44.5703,44.6043,88699.0
2018-07-23 13:55:00,52.48,52.49,52.47,52.48,74653.0,44.6128,44.6213,44.6043,44.6128,74653.0
2018-07-23 14:00:00,52.48,52.49,52.39,52.45,170997.0,44.6128,44.6213,44.5363,44.5873,170997.0
2018-07-23 14:05:00,52.44,52.45,52.37,52.37,77561.0,44.5788,44.5873,44.5193,44.5193,77561.0
2018-07-23 14:10:00,52.37,52.42,52.33,52.38,131705.0,44.5193,44.5618,44.4853,44.5278,131705.0
2018-07-23 14:15:00,52.38,52.45,52.37,52.41,88890.0,44.5278,44.5873,44.5193,44.5533,88890.0
2018-07-23 14:20:00,52.41,52.45,52.38,52.45,71678.0,44.5533,44.5873,44.5278,44.5873,71678.0
2018-07-23 14:25:00,52.45,52.46,52.4,52.44,90734.0,44.5873,44.5958,44.5448,44.5788,90734.0
2018-07-23 14:30:00,52.44,52.47,52.41,52.44,114891.0,44.5788,44.6043,44.5533,44.5788,114891.0
2018-07-23 14:35:00,52.44,52.46,52.38,52.4,123823.0,44.5788,44.5958,44.5278,44.5448,123823.0
2018-07-23 14:40:00,52.39,52.43,52.36,52.43,107643.0,44.5363,44.5703,44.5108,44.5703,107643.0
2018-07-23 14:45:00,52.43,52.49,52.42,52.48,136229.0,44.5703,44.6213,44.5618,44.6128,136229.0
2018-07-23 14:50:00,52.48,52.5,52.45,52.48,101581.0,44.6128,44.6298,44.5873,44.6128,101581.0
2018-07-23 14:55:00,52.47,52.48,52.42,52.43,115519.0,44.6043,44.6128,44.5618,44.5703,115519.0
2018-07-23 15:00:00,52.42,52.47,52.42,52.46,133697.0,44.5618,44.6043,44.5618,44.5958,133697.0
2018-07-23 15:05:00,52.45,52.46,52.39,52.4,94846.0,44.5873,44.5958,44.5363,44.5448,94846.0
2018-07-23 15:10:00,52.39,52.42,52.36,52.42,146430.0,44.5363,44.5618,44.5108,44.5618,146430.0
2018-07-23 15:15:00,52.41,52.47,52.39,52.4,189029.0,44.5533,44.6043,44.5363,44.5448,189029.0
2018-07-23 15:20:00,52.39,52.4,52.31,52.32,214267.0,44.5363,44.5448,44.4683,44.4768,214267.0
2018-07-23 15:25:00,52.31,52.34,52.29,52.33,217652.0,44.4683,44.4938,44.4513,44.4853,217652.0
2018-07-23 15:30:00,52.34,52.38,52.32,52.36,227500.0,44.4938,44.5278,44.4768,44.5108,227500.0
2018-07-23 15:35:00,52.36,52.39,52.32,52.37,188910.0,44.5108,44.5363,44.4768,44.5193,188910.0
2018-07-23 15:40:00,52.36,52.43,52.36,52.43,200180.0,44.5108,44.5703,44.5108,44.5703,200180.0
2018-07-23 15:45:00,52.43,52.45,52.39,52.39,261989.0,44.5703,44.5873,44.5363,44.5363,261989.0
2018-07-23 15:50:00,52.4,52.44,52.36,52.37,373689.0,44.5448,44.5788,44.5108,44.5193,373689.0
2018-07-23 15:55:00,52.37,52.37,52.28,52.3,854337.0,44.5193,44.5193,44.4428,44.4598,854337.0
2018-07-24 09:30:00,52.76,53.09,52.63,52.91,934513.0,44.8509,45.1314,44.7404,44.9784,934513.0
2018-07-24 09:35:00,52.92,53.21,52.91,53.18,460796.0,44.9869,45.2334,44.9784,45.2079,460796.0
2018-07-24 09:40:00,53.18,53.23,53.11,53.14,440777.0,45.2079,45.2504,45.1484,45.1739,440777.0
2018-07-24 09:45:00,53.15,53.25,53.11,53.11,163388.0,45.1824,45.2674,45.1484,45.1484,163388.0
2018-07-24 09:50:00,53.11,53.15,53.07,53.09,489913.0,45.1484,45.1824,45.1144,45.1314,489913.0
2018-07-24 09:55:00,53.09,53.14,53.02,53.06,323825.0,45.1314,45.1739,45.0719,45.1059,323825.0
2018-07-24 10:00:00,53.07,53.16,53.02,53.11,184048.0,45.1144,45.1909,45.0719,45.1484,184048.0
2018-07-24 10:05:00,53.12,53.22,53.09,53.15,174864.0,45.1569,45.2419,45.1314,45.1824,174864.0
2018-07-24 10:10:00,53.15,53.16,53.09,53.16,138309.0,45.1824,45.1909,45.1314,45.1909,138309.0
2018-07-24 10:15:00,53.16,53.24,53.15,53.23,185775.0,45.1909,45.2589,45.1824,45.2504,185775.0
2018-07-24 10:20:00,53.24,53.3,53.21,53.26,257559.0,45.2589,45.3099,45.2334,45.2759,257559.0
2018-07-24 10:25:00,53.26,53.28,53.16,53.19,173471.0,45.2759,45.2929,45.1909,45.2164,173471.0
2018-07-24 10:30:00,53.2,53.26,53.15,53.23,151614.0,45.2249,45.2759,45.1824,45.2504,151614.0
2018-07-24 10:35:00,53.23,53.27,53.18,53.21,139826.0,45.2504,45.2844,45.2079,45.2334,139826.0
2018-07-24 10:40:00,53.21,53.23,53.17,53.19,167598.0,45.2334,45.2504,45.1994,45.2164,167598.0
2018-07-24 10:45:00,53.19,53.2,53.09,53.11,308562.0,45.2164,45.2249,45.1314,45.1484,308562.0
2018-07-24 10:50:00,53.11,53.14,53.06,53.07,193449.0,45.1484,45.1739,45.1059,45.1144,193449.0
2018-07-24 10:55:00,53.07,53.1,53.03,53.07,133156.0,45.1144,45.1399,45.0804,45.1144,133156.0
2018-07-24 11:00:00,53.07,53.11,52.93,52.96,198533.0,45.1144,45.1484,44.9954,45.0209,198533.0
2018-07-24 11:05:00,52.96,52.97,52.74,52.78,462170.0,45.0209,45.0294,44.8339,44.8679,462170.0
2018-07-24 11:10:00,52.78,52.85,52.75,52.79,208520.0,44.8679,44.9274,44.8424,44.8764,208520.0
2018-07-24 11:15:00,52.79,52.83,52.71,52.74,305299.0,44.8764,44.9104,44.8084,44.8339,305299.0
2018-07-24 11:20:00,52.74,52.78,52.66,52.77,162598.0,44.8339,44.8679,44.7659,44.8594,162598.0
2018-07-24 11:25:00,52.76,52.86,52.76,52.84,195612.0,44.8509,44.9359,44.8509,44.9189,195612.0
2018-07-24 11:30:00,52.83,52.86,52.68,52.74,160266.0,44.9104,44.9359,44.7829,44.8339,160266.0
2018-07-24 11:35:00,52.74,52.74,52.67,52.69,161481.0,44.8339,44.8339,44.7744,44.7914,161481.0
2018-07-24 11:40:00,52.69,52.7,52.63,52.66,92250.0,44.7914,44.7999,44.7404,44.7659,92250.0
2018-07-24 11:45:00,52.66,52.68,52.52,52.55,164494.0,44.7659,44.7829,44.6468,44.6724,164494.0
2018-07-24 11:50:00,52.55,52.6,52.51,52.55,122623.0,44.6724,44.7149,44.6383,44.6724,122623.0
2018-07-24 11:55:00,52.55,52.63,52.52,52.62,136504.0,44.6724,44.7404,44.6468,44.7319,136504.0
2018-07-24 12:00:00,52.61,52.64,52.57,52.64,101653.0,44.7234,44.7489,44.6894,44.7489,101653.0
2018-07-24 12:05:00,52.64,52.66,52.57,52.59,152989.0,44.7489,44.7659,44.6894,44.7064,152989.0
2018-07-24 12:10:00,52.59,52.64,52.55,52.63,73333.0,44.7064,44.7489,44.6724,44.7404,73333.0
2018-07-24 12:15:00,52.62,52.65,52.58,52.61,85681.0,44.7319,44.7574,44.6979,44.7234,85681.0
2018-07-24 12:20:00,52.6,52.63,52.55,52.55,99311.0,44.7149,44.7404,44.6724,44.6724,99311.0
2018-07-24 12:25:00,52.55,52.56,52.48,52.54,104375.0,44.6724,44.6809,44.6128,44.6638,104375.0
2018-07-24 12:30:00,52.54,52.58,52.5,52.53,80203.0,44.6638,44.6979,44.6298,44.6553,80203.0
2018-07-24 12:35:00,52.53,52.54,52.5,52.52,46632.0,44.6553,44.6638,44.6298,44.6468,46632.0
2018-07-24 12:40:00,52.52,52.53,52.33,52.35,135507.0,44.6468,44.6553,44.4853,44.5023,135507.0
2018-07-24 12:45:00,52.35,52.37,52.31,52.33,113906.0,44.5023,44.5193,44.4683,44.4853,113906.0
2018-07-24 12:50:00,52.33,52.33,52.27,52.3,117694.0,44.4853,44.4853,44.4343,44.4598,117694.0
2018-07-24 12:55:00,52.3,52.35,52.26,52.31,83705.0,44.4598,44.5023,44.4258,44.4683,83705.0
2018-07-24 13:00:00,52.31,52.34,52.28,52.28,81011.0,44.4683,44.4938,44.4428,44.4428,81011.0
2018-07-24 13:05:00,52.28,52.43,52.26,52.42,135881.0,44.4428,44.5703,44.4258,44.5618,135881.0
2018-07-24 13:10:00,52.41,52.45,52.4,52.43,76594.0,44.5533,44.5873,44.5448,44.5703,76594.0
2018-07-24 13:15:00,52.42,52.43,52.28,52.28,139981.0,44.5618,44.5703,44.4428,44.4428,139981.0
2018-07-24 13:20:00,52.28,52.34,52.24,52.33,88193.0,44.4428,44.4938,44.4088,44.4853,88193.0
2018-07-24 13:25:00,52.33,52.33,52.27,52.31,89822.0,44.4853,44.4853,44.4343,44.4683,89822.0
2018-07-24 13:30:00,52.32,52.33,52.17,52.21,122048.0,44.4768,44.4853,44.3493,44.3833,122048.0
2018-07-24 13:35:00,52.22,52.22,52.16,52.17,68043.0,44.3918,44.3918,44.3408,44.3493,68043.0
2018-07-24 13:40:00,52.18,52.22,52.15,52.2,70012.0,44.3578,44.3918,44.3323,44.3748,70012.0
2018-07-24 13:45:00,52.2,52.32,52.14,52.31,110826.0,44.3748,44.4768,44.3238,44.4683,110826.0
2018-07-24 13:50:00,52.31,52.32,52.24,52.26,92569.0,44.4683,44.4768,44.4088,44.4258,92569.0
2018-07-24 13:55:00,52.26,52.31,52.24,52.27,95719.0,44.4258,44.4683,44.4088,44.4343,95719.0
2018-07-24 14:00:00,52.28,52.29,52.21,52.23,73969.0,44.4428,44.4513,44.3833,44.4003,73969.0
2018-07-24 14:05:00,52.22,52.22,52.13,52.15,97278.0,44.3918,44.3918,44.3153,44.3323,97278.0
2018-07-24 14:10:00,52.16,52.22,52.14,52.2,80283.0,44.3408,44.3918,44.3238,44.3748,80283.0
2018-07-24 14:15:00,52.19,52.24,52.18,52.23,69053.0,44.3663,44.4088,44.3578,44.4003,69053.0
2018-07-24 14:20:00,52.23,52.24,52.17,52.18,61014.0,44.4003,44.4088,44.3493,44.3578,61014.0
2018-07-24 14:25:00,52.18,52.21,52.16,52.19,67919.0,44.3578,44.3833,44.3408,44.3663,67919.0
2018-07-24 14:30:00,52.19,52.28,52.13,52.26,103063.0,44.3663,44.4428,44.3153,44.4258,103063.0
2018-07-24 14:35:00,52.26,52.26,52.11,52.13,122350.0,44.4258,44.4258,44.2983,44.3153,122350.0
2018-07-24 14:40:00,52.13,52.23,52.13,52.19,96893.0,44.3153,44.4003,44.3153,44.3663,96893.0
2018-07-24 14:45:00,52.19,52.28,52.16,52.24,95462.0,44.3663,44.4428,44.3408,44.4088,95462.0
2018-07-24 14:50:00,52.23,52.24,52.17,52.19,74584.0,44.4003,44.4088,44.3493,44.3663,74584.0
2018-07-24 14:55:00,52.19,52.25,52.18,52.23,107043.0,44.3663,44.4173,44.3578,44.4003,107043.0
2018-07-24 15:00:00,52.23,52.25,52.21,52.23,116955.0,44.4003,44.4173,44.3833,44.4003,116955.0
2018-07-24 15:05:00,52.22,52.25,52.21,52.23,99233.0,44.3918,44.4173,44.3833,44.4003,99233.0
2018-07-24 15:10:00,52.23,52.26,52.21,52.23,126748.0,44.4003,44.4258,44.3833,44.4003,126748.0
2018-07-24 15:15:00,52.22,52.27,52.17,52.23,182813.0,44.3918,44.4343,44.3493,44.4003,182813.0
2018-07-24 15:20:00,52.22,52.24,52.18,52.19,112877.0,44.3918,44.4088,44.3578,44.3663,112877.0
2018-07-24 15:25:00,52.19,52.22,52.17,52.21,93884.0,44.3663,44.3918,44.3493,44.3833,93884.0
2018-07-24 15:30:00,52.21,52.22,52.19,52.2,157680.0,44.3833,44.3918,44.3663,44.3748,157680.0
2018-07-24 15:35:00,52.21,52.24,52.19,52.2,137456.0,44.3833,44.4088,44.3663,44.3748,137456.0
2018-07-24 15:40:00,52.2,52.22,52.17,52.17,151945.0,44.3748,44.3918,44.3493,44.3493,151945.0
2018-07-24 15:45:00,52.17,52.18,52.07,52.15,519949.0,44.3493,44.3578,44.2643,44.3323,519949.0
2018-07-24 15:50:00,52.16,52.23,52.16,52.21,288534.0,44.3408,44.4003,44.3408,44.3833,288534.0
2018-07-24 15:55:00,52.2,52.24,52.17,52.19,592142.0,44.3748,44.4088,44.3493,44.3663,592142.0
2018-07-25 09:30:00,52.21,52.41,51.96,51.98,586629.0,44.3833,44.5533,44.1708,44.1878,586629.0
2018-07-25 09:35:00,51.99,52.04,51.75,51.79,240942.0,44.1963,44.2388,43.9923,44.0263,240942.0
2018-07-25 09:40:00,51.79,51.99,51.76,51.92,172913.0,44.0263,44.1963,44.0008,44.1368,172913.0
2018-07-25 09:45:00,51.91,51.91,51.77,51.88,212164.0,44.1283,44.1283,44.0093,44.1028,212164.0
2018-07-25 09:50:00,51.88,51.91,51.83,51.9,148336.0,44.1028,44.1283,44.0603,44.1198,148336.0
2018-07-25 09:55:00,51.89,51.9,51.73,51.76,147116.0,44.1113,44.1198,43.9753,44.0008,147116.0
2018-07-25 10:00:00,51.76,51.76,51.53,51.59,338076.0,44.0008,44.0008,43.8053,43.8563,338076.0
2018-07-25 10:05:00,51.6,51.6,51.19,51.21,509339.0,43.8648,43.8648,43.5162,43.5332,509339.0
2018-07-25 10:10:00,51.22,51.3,51.11,51.18,359374.0,43.5417,43.6097,43.4482,43.5077,359374.0
2018-07-25 10:15:00,51.17,51.24,51.09,51.13,365015.0,43.4992,43.5587,43.4312,43.4652,365015.0
2018-07-25 10:20:00,51.13,51.37,51.12,51.34,340080.0,43.4652,43.6692,43.4567,43.6437,340080.0
2018-07-25 10:25:00,51.34,51.64,51.28,51.44,397278.0,43.6437,43.8988,43.5927,43.7287,397278.0
2018-07-25 10:30:00,51.44,51.6,51.44,51.56,251479.0,43.7287,43.8648,43.7287,43.8308,251479.0
2018-07-25 10:35:00,51.56,51.56,51.36,51.54,171203.0,43.8308,43.8308,43.6607,43.8138,171203.0
2018-07-25 10:40:00,51.54,51.56,51.37,51.41,163895.0,43.8138,43.8308,43.6692,43.7032,163895.0
2018-07-25 10:45:00,51.41,51.45,51.3,51.3,84745.0,43.7032,43.7372,43.6097,43.6097,84745.0
2018-07-25 10:50:00,51.31,51.38,51.31,51.35,148921.0,43.6182,43.6777,43.6182,43.6522,148921.0
2018-07-25 10:55:00,51.35,51.41,51.29,51.29,117955.0,43.6522,43.7032,43.6012,43.6012,117955.0
2018-07-25 11:00:00,51.3,51.38,51.24,51.35,140957.0,43.6097,43.6777,43.5587,43.6522,140957.0
2018-07-25 11:05:00,51.36,51.4,51.29,51.31,186225.0,43.6607,43.6947,43.6012,43.6182,186225.0
2018-07-25 11:10:00,51.31,51.38,51.28,51.34,126128.0,43.6182,43.6777,43.5927,43.6437,126128.0
2018-07-25 11:15:00,51.35,51.47,51.31,51.45,191445.0,43.6522,43.7543,43.6182,43.7372,191445.0
2018-07-25 11:20:00,51.46,51.49,51.43,51.46,104935.0,43.7458,43.7713,43.7202,43.7458,104935.0
2018-07-25 11:25:00,51.46,51.52,51.45,51.5,94357.0,43.7458,43.7968,43.7372,43.7798,94357.0
2018-07-25 11:30:00,51.51,51.57,51.51,51.52,139157.0,43.7883,43.8393,43.7883,43.7968,139157.0
2018-07-25 11:35:00,51.52,51.67,51.48,51.62,200284.0,43.7968,43.9243,43.7628,43.8818,200284.0
2018-07-25 11:40:00,51.62,51.72,51.61,51.72,103374.0,43.8818,43.9668,43.8733,43.9668,103374.0
2018-07-25 11:45:00,51.71,51.73,51.66,51.67,89000.0,43.9583,43.9753,43.9158,43.9243,89000.0
2018-07-25 11:50:00,51.68,51.75,51.65,51.72,141305.0,43.9328,43.9923,43.9073,43.9668,141305.0
2018-07-25 11:55:00,51.72,51.85,51.72,51.84,119898.0,43.9668,44.0773,43.9668,44.0688,119898.0
2018-07-25 12:00:00,51.84,51.87,51.77,51.84,140741.0,44.0688,44.0943,44.0093,44.0688,140741.0
2018-07-25 12:05:00,51.83,51.9,51.83,51.9,110860.0,44.0603,44.1198,44.0603,44.1198,110860.0
2018-07-25 12:10:00,51.9,52.04,51.89,52.03,231405.0,44.1198,44.2388,44.1113,44.2303,231405.0
2018-07-25 12:15:00,52.02,52.03,51.94,51.97,153036.0,44.2218,44.2303,44.1538,44.1793,153036.0
2018-07-25 12:20:00,51.96,52.02,51.92,52.01,95126.0,44.1708,44.2218,44.1368,44.2133,95126.0
2018-07-25 12:25:00,52.01,52.01,51.97,52.01,95688.0,44.2133,44.2133,44.1793,44.2133,95688.0
2018-07-25 12:30:00,52.01,52.01,51.94,52.0,124339.0,44.2133,44.2133,44.1538,44.2048,124339.0
2018-07-25 12:35:00,52.0,52.08,51.99,52.07,83472.0,44.2048,44.2728,44.1963,44.2643,83472.0
2018-07-25 12:40:00,52.08,52.17,52.06,52.13,143634.0,44.2728,44.3493,44.2558,44.3153,143634.0
2018-07-25 12:45:00,52.13,52.13,52.05,52.11,90129.0,44.3153,44.3153,44.2473,44.2983,90129.0
2018-07-25 12:50:00,52.11,52.12,52.05,52.1,126744.0,44.2983,44.3068,44.2473,44.2898,126744.0
2018-07-25 12:55:00,52.11,52.12,52.07,52.1,76108.0,44.2983,44.3068,44.2643,44.2898,76108.0
2018-07-25 13:00:00,52.1,52.13,52.06,52.07,66322.0,44.2898,44.3153,44.2558,44.2643,66322.0
2018-07-25 13:05:00,52.07,52.07,52.02,52.05,57831.0,44.2643,44.2643,44.2218,44.2473,57831.0
2018-07-25 13:10:00,52.06,52.06,52.04,52.05,100914.0,44.2558,44.2558,44.2388,44.2473,100914.0
2018-07-25 13:15:00,52.04,52.08,52.01,52.05,116908.0,44.2388,44.2728,44.2133,44.2473,116908.0
2018-07-25 13:20:00,52.05,52.05,52.0,52.03,120710.0,44.2473,44.2473,44.2048,44.2303,120710.0
2018-07-25 13:25:00,52.03,52.1,52.02,52.07,113801.0,44.2303,44.2898,44.2218,44.2643,113801.0
2018-07-25 13:30:00,52.08,52.12,52.07,52.08,70770.0,44.2728,44.3068,44.2643,44.2728,70770.0
2018-07-25 13:35:00,52.08,52.13,52.07,52.12,131392.0,44.2728,44.3153,44.2643,44.3068,131392.0
2018-07-25 13:40:00,52.12,52.16,52.11,52.13,101611.0,44.3068,44.3408,44.2983,44.3153,101611.0
2018-07-25 13:45:00,52.13,52.16,52.1,52.1,68131.0,44.3153,44.3408,44.2898,44.2898,68131.0
2018-07-25 13:50:00,52.11,52.13,52.09,52.09,40683.0,44.2983,44.3153,44.2813,44.2813,40683.0
2018-07-25 13:55:00,52.1,52.13,52.06,52.11,80788.0,44.2898,44.3153,44.2558,44.2983,80788.0
2018-07-25 14:00:00,52.1,52.16,52.07,52.14,114913.0,44.2898,44.3408,44.2643,44.3238,114913.0
2018-07-25 14:05:00,52.14,52.15,52.1,52.15,73477.0,44.3238,44.3323,44.2898,44.3323,73477.0
2018-07-25 14:10:00,52.14,52.15,52.1,52.11,57398.0,44.3238,44.3323,44.2898,44.2983,57398.0
2018-07-25 14:15:00,52.11,52.12,52.03,52.03,122854.0,44.2983,44.3068,44.2303,44.2303,122854.0
2018-07-25 14:20:00,52.02,52.1,51.99,52.1,229507.0,44.2218,44.2898,44.1963,44.2898,229507.0
2018-07-25 14:25:00,52.1,52.12,52.07,52.07,47985.0,44.2898,44.3068,44.2643,44.2643,47985.0
2018-07-25 14:30:00,52.08,52.13,52.07,52.12,51473.0,44.2728,44.3153,44.2643,44.3068,51473.0
2018-07-25 14:35:00,52.11,52.17,52.11,52.13,49928.0,44.2983,44.3493,44.2983,44.3153,49928.0
2018-07-25 14:40:00,52.12,52.13,52.09,52.1,96733.0,44.3068,44.3153,44.2813,44.2898,96733.0
2018-07-25 14:45:00,52.1,52.16,52.09,52.14,133328.0,44.2898,44.3408,44.2813,44.3238,133328.0
2018-07-25 14:50:00,52.14,52.15,52.05,52.11,115393.0,44.3238,44.3323,44.2473,44.2983,115393.0
2018-07-25 14:55:00,52.11,52.11,52.07,52.09,73802.0,44.2983,44.2983,44.2643,44.2813,73802.0
2018-07-25 15:00:00,52.09,52.09,52.03,52.04,123060.0,44.2813,44.2813,44.2303,44.2388,123060.0
2018-07-25 15:05:00,52.04,52.08,52.03,52.07,131116.0,44.2388,44.2728,44.2303,44.2643,131116.0
2018-07-25 15:10:00,52.08,52.09,52.02,52.06,133763.0,44.2728,44.2813,44.2218,44.2558,133763.0
2018-07-25 15:15:00,52.05,52.1,52.05,52.1,162421.0,44.2473,44.2898,44.2473,44.2898,162421.0
2018-07-25 15:20:00,52.1,52.11,52.01,52.08,371261.0,44.2898,44.2983,44.2133,44.2728,371261.0
2018-07-25 15:25:00,52.08,52.1,51.98,52.01,257869.0,44.2728,44.2898,44.1878,44.2133,257869.0
2018-07-25 15:30:00,52.01,52.05,51.93,51.97,375160.0,44.2133,44.2473,44.1453,44.1793,375160.0
2018-07-25 15:35:00,51.97,52.14,51.95,52.1,545166.0,44.1793,44.3238,44.1623,44.2898,545166.0
2018-07-25 15:40:00,52.1,52.24,52.09,52.23,429656.0,44.2898,44.4088,44.2813,44.4003,429656.0
2018-07-25 15:45:00,52.24,52.24,52.05,52.12,586607.0,44.4088,44.4088,44.2473,44.3068,586607.0
2018-07-25 15:50:00,52.13,52.4,52.12,52.39,649576.0,44.3153,44.5448,44.3068,44.5363,649576.0
2018-07-25 15:55:00,52.38,52.45,52.03,52.44,1114629.0,44.5278,44.5873,44.2303,44.5788,1114629.0
2018-07-26 09:30:00,52.41,53.18,52.41,53.14,1335777.0,44.5533,45.2079,44.5533,45.1739,1335777.0
2018-07-26 09:35:00,53.15,53.16,52.31,52.32,445898.0,45.1824,45.1909,44.4683,44.4768,445898.0
2018-07-26 09:40:00,52.33,52.38,52.0,52.0,590517.0,44.4853,44.5278,44.2048,44.2048,590517.0
2018-07-26 09:45:00,52.01,52.21,51.92,52.16,574600.0,44.2133,44.3833,44.1368,44.3408,574600.0
2018-07-26 09:50:00,52.16,52.27,52.07,52.17,330007.0,44.3408,44.4343,44.2643,44.3493,330007.0
2018-07-26 09:55:00,52.18,52.27,52.11,52.26,214003.0,44.3578,44.4343,44.2983,44.4258,214003.0
2018-07-26 10:00:00,52.26,52.4,52.25,52.35,421152.0,44.4258,44.5448,44.4173,44.5023,421152.0
2018-07-26 10:05:00,52.35,52.44,52.3,52.35,301755.0,44.5023,44.5788,44.4598,44.5023,301755.0
2018-07-26 10:10:00,52.35,52.43,52.22,52.26,249742.0,44.5023,44.5703,44.3918,44.4258,249742.0
2018-07-26 10:15:00,52.27,52.31,52.22,52.27,131575.0,44.4343,44.4683,44.3918,44.4343,131575.0
2018-07-26 10:20:00,52.28,52.28,52.15,52.16,183088.0,44.4428,44.4428,44.3323,44.3408,183088.0
2018-07-26 10:25:00,52.16,52.17,52.02,52.05,248439.0,44.3408,44.3493,44.2218,44.2473,248439.0
2018-07-26 10:30:00,52.04,52.17,52.04,52.16,210185.0,44.2388,44.3493,44.2388,44.3408,210185.0
2018-07-26 10:35:00,52.16,52.17,52.08,52.16,193177.0,44.3408,44.3493,44.2728,44.3408,193177.0
2018-07-26 10:40:00,52.16,52.17,52.05,52.1,278847.0,44.3408,44.3493,44.2473,44.2898,278847.0
2018-07-26 10:45:00,52.1,52.2,52.09,52.13,348706.0,44.2898,44.3748,44.2813,44.3153,348706.0
2018-07-26 10:50:00,52.12,52.26,52.07,52.26,214868.0,44.3068,44.4258,44.2643,44.4258,214868.0
2018-07-26 10:55:00,52.26,52.35,52.25,52.32,261041.0,44.4258,44.5023,44.4173,44.4768,261041.0
2018-07-26 11:00:00,52.32,52.33,52.22,52.23,169535.0,44.4768,44.4853,44.3918,44.4003,169535.0
2018-07-26 11:05:00,52.23,52.4,52.21,52.34,211206.0,44.4003,44.5448,44.3833,44.4938,211206.0
2018-07-26 11:10:00,52.34,52.42,52.28,52.37,187372.0,44.4938,44.5618,44.4428,44.5193,187372.0
2018-07-26 11:15:00,52.37,52.41,52.32,52.36,152818.0,44.5193,44.5533,44.4768,44.5108,152818.0
2018-07-26 11:20:00,52.36,52.45,52.32,52.38,171807.0,44.5108,44.5873,44.4768,44.5278,171807.0
2018-07-26 11:25:00,52.37,52.4,52.3,52.32,157552.0,44.5193,44.5448,44.4598,44.4768,157552.0
2018-07-26 11:30:00,52.31,52.32,52.13,52.14,173768.0,44.4683,44.4768,44.3153,44.3238,173768.0
2018-07-26 11:35:00,52.15,52.2,52.11,52.19,134529.0,44.3323,44.3748,44.2983,44.3663,134529.0
2018-07-26 11:40:00,52.19,52.22,52.15,52.2,125092.0,44.3663,44.3918,44.3323,44.3748,125092.0
2018-07-26 11:45:00,52.21,52.24,52.2,52.23,74514.0,44.3833,44.4088,44.3748,44.4003,74514.0
2018-07-26 11:50:00,52.23,52.23,52.17,52.19,93469.0,44.4003,44.4003,44.3493,44.3663,93469.0
2018-07-26 11:55:00,52.19,52.26,52.17,52.19,245688.0,44.3663,44.4258,44.3493,44.3663,245688.0
2018-07-26 12:00:00,52.19,52.24,52.17,52.2,109099.0,44.3663,44.4088,44.3493,44.3748,109099.0
2018-07-26 12:05:00,52.19,52.2,52.12,52.12,128358.0,44.3663,44.3748,44.3068,44.3068,128358.0
2018-07-26 12:10:00,52.12,52.15,52.08,52.15,123696.0,44.3068,44.3323,44.2728,44.3323,123696.0
2018-07-26 12:15:00,52.14,52.16,52.1,52.1,80266.0,44.3238,44.3408,44.2898,44.2898,80266.0
2018-07-26 12:20:00,52.1,52.11,52.02,52.03,117158.0,44.2898,44.2983,44.2218,44.2303,117158.0
2018-07-26 12:25:00,52.03,52.03,51.96,51.99,233125.0,44.2303,44.2303,44.1708,44.1963,233125.0
2018-07-26 12:30:00,51.99,52.07,51.98,52.06,86338.0,44.1963,44.2643,44.1878,44.2558,86338.0
2018-07-26 12:35:00,52.05,52.12,52.05,52.1,129649.0,44.2473,44.3068,44.2473,44.2898,129649.0
2018-07-26 12:40:00,52.1,52.11,52.0,52.0,122847.0,44.2898,44.2983,44.2048,44.2048,122847.0
2018-07-26 12:45:00,52.0,52.07,52.0,52.05,96869.0,44.2048,44.2643,44.2048,44.2473,96869.0
2018-07-26 12:50:00,52.05,52.06,51.98,52.03,93457.0,44.2473,44.2558,44.1878,44.2303,93457.0
2018-07-26 12:55:00,52.03,52.07,52.0,52.05,65140.0,44.2303,44.2643,44.2048,44.2473,65140.0
2018-07-26 13:00:00,52.06,52.1,52.02,52.1,88776.0,44.2558,44.2898,44.2218,44.2898,88776.0
2018-07-26 13:05:00,52.09,52.1,52.04,52.06,94206.0,44.2813,44.2898,44.2388,44.2558,94206.0
2018-07-26 13:10:00,52.05,52.06,52.0,52.03,172883.0,44.2473,44.2558,44.2048,44.2303,172883.0
2018-07-26 13:15:00,52.03,52.12,52.02,52.08,109279.0,44.2303,44.3068,44.2218,44.2728,109279.0
2018-07-26 13:20:00,52.08,52.11,52.07,52.1,94405.0,44.2728,44.2983,44.2643,44.2898,94405.0
2018-07-26 13:25:00,52.09,52.11,52.09,52.1,357940.0,44.2813,44.2983,44.2813,44.2898,357940.0
2018-07-26 13:30:00,52.1,52.1,52.04,52.04,142647.0,44.2898,44.2898,44.2388,44.2388,142647.0
2018-07-26 13:35:00,52.04,52.06,52.03,52.04,114280.0,44.2388,44.2558,44.2303,44.2388,114280.0
2018-07-26 13:40:00,52.04,52.07,52.02,52.04,239026.0,44.2388,44.2643,44.2218,44.2388,239026.0
2018-07-26 13:45:00,52.04,52.04,51.97,52.0,167905.0,44.2388,44.2388,44.1793,44.2048,167905.0
2018-07-26 13:50:00,51.99,52.01,51.97,52.0,246364.0,44.1963,44.2133,44.1793,44.2048,246364.0
2018-07-26 13:55:00,52.0,52.01,51.89,51.91,452991.0,44.2048,44.2133,44.1113,44.1283,452991.0
2018-07-26 14:00:00,51.91,51.91,51.87,51.91,192053.0,44.1283,44.1283,44.0943,44.1283,192053.0
2018-07-26 14:05:00,51.91,51.92,51.9,51.92,119756.0,44.1283,44.1368,44.1198,44.1368,119756.0
2018-07-26 14:10:00,51.93,51.97,51.93,51.95,124769.0,44.1453,44.1793,44.1453,44.1623,124769.0
2018-07-26 14:15:00,51.96,51.99,51.93,51.96,99764.0,44.1708,44.1963,44.1453,44.1708,99764.0
2018-07-26 14:20:00,51.96,52.05,51.95,52.03,127810.0,44.1708,44.2473,44.1623,44.2303,127810.0
2018-07-26 14:25:00,52.03,52.06,51.99,52.05,188353.0,44.2303,44.2558,44.1963,44.2473,188353.0
2018-07-26 14:30:00,52.05,52.06,52.0,52.01,144395.0,44.2473,44.2558,44.2048,44.2133,144395.0
2018-07-26 14:35:00,52.01,52.05,52.0,52.04,120865.0,44.2133,44.2473,44.2048,44.2388,120865.0
2018-07-26 14:40:00,52.05,52.06,52.01,52.06,129268.0,44.2473,44.2558,44.2133,44.2558,129268.0
2018-07-26 14:45:00,52.05,52.08,52.03,52.03,97167.0,44.2473,44.2728,44.2303,44.2303,97167.0
2018-07-26 14:50:00,52.04,52.06,52.0,52.01,180374.0,44.2388,44.2558,44.2048,44.2133,180374.0
2018-07-26 14:55:00,52.02,52.03,52.0,52.01,216841.0,44.2218,44.2303,44.2048,44.2133,216841.0
2018-07-26 15:00:00,52.01,52.01,51.91,51.92,155767.0,44.2133,44.2133,44.1283,44.1368,155767.0
2018-07-26 15:05:00,51.93,51.97,51.91,51.97,232480.0,44.1453,44.1793,44.1283,44.1793,232480.0
2018-07-26 15:10:00,51.97,51.97,51.9,51.91,342955.0,44.1793,44.1793,44.1198,44.1283,342955.0
2018-07-26 15:15:00,51.91,51.93,51.91,51.92,174753.0,44.1283,44.1453,44.1283,44.1368,174753.0
2018-07-26 15:20:00,51.92,51.98,51.91,51.96,205577.0,44.1368,44.1878,44.1283,44.1708,205577.0
2018-07-26 15:25:00,51.97,52.07,51.96,52.07,222334.0,44.1793,44.2643,44.1708,44.2643,222334.0
2018-07-26 15:30:00,52.07,52.18,52.06,52.18,288716.0,44.2643,44.3578,44.2558,44.3578,288716.0
2018-07-26 15:35:00,52.18,52.25,52.15,52.23,480624.0,44.3578,44.4173,44.3323,44.4003,480624.0
2018-07-26 15:40:00,52.23,52.23,52.16,52.16,330139.0,44.4003,44.4003,44.3408,44.3408,330139.0
2018-07-26 15:45:00,52.16,52.19,52.09,52.09,418459.0,44.3408,44.3663,44.2813,44.2813,418459.0
2018-07-26 15:50:00,52.09,52.09,52.0,52.09,710443.0,44.2813,44.2813,44.2048,44.2813,710443.0
2018-07-26 15:55:00,52.09,52.32,52.08,52.17,1399672.0,44.2813,44.4768,44.2728,44.3493,1399672.0
2018-07-27 09:30:00,48.82,49.05,48.55,48.62,3011093.0,41.5015,41.697,41.272,41.3315,3011093.0
2018-07-27 09:35:00,48.61,49.2,48.52,48.65,1853528.0,41.323,41.8245,41.2465,41.357,1853528.0
2018-07-27 09:40:00,48.64,48.65,48.05,48.09,3276873.0,41.3485,41.357,40.8469,40.8809,3276873.0
2018-07-27 09:45:00,48.09,48.22,47.88,48.17,3035289.0,40.8809,40.9915,40.7024,40.9489,3035289.0
2018-07-27 09:50:00,48.16,48.39,48.07,48.39,1256200.0,40.9404,41.136,40.8639,41.136,1256200.0
2018-07-27 09:55:00,48.38,48.4,47.95,48.03,1590862.0,41.1275,41.1445,40.7619,40.8299,1590862.0
2018-07-27 10:00:00,48.02,48.1,47.8,48.0,1513465.0,40.8214,40.8894,40.6344,40.8044,1513465.0
2018-07-27 10:05:00,47.99,48.13,47.87,48.0,1217888.0,40.7959,40.9149,40.6939,40.8044,1217888.0
2018-07-27 10:10:00,48.0,48.08,47.85,47.88,1356947.0,40.8044,40.8724,40.6769,40.7024,1356947.0
2018-07-27 10:15:00,47.88,48.0,47.85,47.88,1070326.0,40.7024,40.8044,40.6769,40.7024,1070326.0
2018-07-27 10:20:00,47.88,47.96,47.82,47.86,1313729.0,40.7024,40.7704,40.6514,40.6854,1313729.0
2018-07-27 10:25:00,47.86,48.0,47.67,47.71,1518232.0,40.6854,40.8044,40.5239,40.5579,1518232.0
2018-07-27 10:30:00,47.71,47.8,47.61,47.65,1131184.0,40.5579,40.6344,40.4729,40.5069,1131184.0
2018-07-27 10:35:00,47.65,47.82,47.62,47.76,770734.0,40.5069,40.6514,40.4814,40.6004,770734.0
2018-07-27 10:40:00,47.76,47.77,47.57,47.58,1006349.0,40.6004,40.6089,40.4389,40.4474,1006349.0
2018-07-27 10:45:00,47.57,47.65,47.57,47.6,813263.0,40.4389,40.5069,40.4389,40.4644,813263.0
2018-07-27 10:50:00,47.61,47.81,47.6,47.78,854878.0,40.4729,40.6429,40.4644,40.6174,854878.0
2018-07-27 10:55:00,47.78,47.88,47.66,47.72,635009.0,40.6174,40.7024,40.5154,40.5664,635009.0
2018-07-27 11:00:00,47.72,48.0,47.71,48.0,860985.0,40.5664,40.8044,40.5579,40.8044,860985.0
2018-07-27 11:05:00,48.0,48.04,47.85,47.95,787342.0,40.8044,40.8384,40.6769,40.7619,787342.0
2018-07-27 11:10:00,47.95,48.07,47.83,47.95,763628.0,40.7619,40.8639,40.6599,40.7619,763628.0
2018-07-27 11:15:00,47.95,47.98,47.81,47.95,487968.0,40.7619,40.7874,40.6429,40.7619,487968.0
2018-07-27 11:20:00,47.95,48.0,47.87,47.93,591830.0,40.7619,40.8044,40.6939,40.7449,591830.0
2018-07-27 11:25:00,47.93,48.24,47.91,48.14,1152710.0,40.7449,41.0085,40.7279,40.9234,1152710.0
2018-07-27 11:30:00,48.14,48.28,48.08,48.28,994964.0,40.9234,41.0425,40.8724,41.0425,994964.0
2018-07-27 11:35:00,48.28,48.32,48.2,48.29,1041838.0,41.0425,41.0765,40.9744,41.051,1041838.0
2018-07-27 11:40:00,48.3,48.31,48.19,48.25,773109.0,41.0595,41.068,40.9659,41.017,773109.0
2018-07-27 11:45:00,48.25,48.25,48.05,48.09,485466.0,41.017,41.017,40.8469,40.8809,485466.0
2018-07-27 11:50:00,48.09,48.3,48.08,48.26,554411.0,40.8809,41.0595,40.8724,41.0255,554411.0
2018-07-27 11:55:00,48.25,48.27,48.1,48.1,462868.0,41.017,41.034,40.8894,40.8894,462868.0
2018-07-27 12:00:00,48.11,48.11,47.98,48.01,485188.0,40.8979,40.8979,40.7874,40.8129,485188.0
2018-07-27 12:05:00,48.01,48.1,47.94,48.07,550433.0,40.8129,40.8894,40.7534,40.8639,550433.0
2018-07-27 12:10:00,48.07,48.17,48.05,48.08,452347.0,40.8639,40.9489,40.8469,40.8724,452347.0
2018-07-27 12:15:00,48.08,48.08,47.97,48.05,315520.0,40.8724,40.8724,40.7789,40.8469,315520.0
2018-07-27 12:20:00,48.05,48.05,47.93,47.94,326769.0,40.8469,40.8469,40.7449,40.7534,326769.0
2018-07-27 12:25:00,47.94,48.03,47.9,47.93,280877.0,40.7534,40.8299,40.7194,40.7449,280877.0
2018-07-27 12:30:00,47.93,47.96,47.83,47.84,458597.0,40.7449,40.7704,40.6599,40.6684,458597.0
2018-07-27 12:35:00,47.84,47.86,47.66,47.66,528252.0,40.6684,40.6854,40.5154,40.5154,528252.0
2018-07-27 12:40:00,47.66,47.73,47.62,47.68,415426.0,40.5154,40.5749,40.4814,40.5324,415426.0
2018-07-27 12:45:00,47.68,47.73,47.57,47.58,500228.0,40.5324,40.5749,40.4389,40.4474,500228.0
2018-07-27 12:50:00,47.57,47.68,47.54,47.62,388030.0,40.4389,40.5324,40.4134,40.4814,388030.0
2018-07-27 12:55:00,47.63,47.66,47.57,47.6,331854.0,40.4899,40.5154,40.4389,40.4644,331854.0
2018-07-27 13:00:00,47.59,47.61,47.48,47.6,889648.0,40.4559,40.4729,40.3624,40.4644,889648.0
2018-07-27 13:05:00,47.61,47.69,47.59,47.64,391983.0,40.4729,40.5409,40.4559,40.4984,391983.0
2018-07-27 13:10:00,47.64,47.76,47.58,47.74,324033.0,40.4984,40.6004,40.4474,40.5834,324033.0
2018-07-27 13:15:00,47.74,47.75,47.61,47.7,274107.0,40.5834,40.5919,40.4729,40.5494,274107.0
2018-07-27 13:20:00,47.69,47.76,47.65,47.72,302976.0,40.5409,40.6004,40.5069,40.5664,302976.0
2018-07-27 13:25:00,47.72,47.79,47.7,47.73,250982.0,40.5664,40.6259,40.5494,40.5749,250982.0
2018-07-27 13:30:00,47.73,47.73,47.56,47.59,361928.0,40.5749,40.5749,40.4304,40.4559,361928.0
2018-07-27 13:35:00,47.59,47.71,47.58,47.69,282391.0,40.4559,40.5579,40.4474,40.5409,282391.0
2018-07-27 13:40:00,47.7,47.74,47.62,47.66,241012.0,40.5494,40.5834,40.4814,40.5154,241012.0
2018-07-27 13:45:00,47.66,47.77,47.64,47.76,291069.0,40.5154,40.6089,40.4984,40.6004,291069.0
2018-07-27 13:50:00,47.76,47.81,47.71,47.72,666699.0,40.6004,40.6429,40.5579,40.5664,666699.0
2018-07-27 13:55:00,47.72,47.85,47.71,47.84,356217.0,40.5664,40.6769,40.5579,40.6684,356217.0
2018-07-27 14:00:00,47.83,47.83,47.76,47.78,291735.0,40.6599,40.6599,40.6004,40.6174,291735.0
2018-07-27 14:05:00,47.78,47.85,47.71,47.82,307418.0,40.6174,40.6769,40.5579,40.6514,307418.0
2018-07-27 14:10:00,47.81,47.84,47.73,47.75,252533.0,40.6429,40.6684,40.5749,40.5919,252533.0
2018-07-27 14:15:00,47.74,47.75,47.65,47.66,337536.0,40.5834,40.5919,40.5069,40.5154,337536.0
2018-07-27 14:20:00,47.65,47.69,47.58,47.68,300539.0,40.5069,40.5409,40.4474,40.5324,300539.0
2018-07-27 14:25:00,47.68,47.69,47.58,47.61,388929.0,40.5324,40.5409,40.4474,40.4729,388929.0
2018-07-27 14:30:00,47.61,47.7,47.56,47.64,248844.0,40.4729,40.5494,40.4304,40.4984,248844.0
2018-07-27 14:35:00,47.64,47.67,47.57,47.59,202578.0,40.4984,40.5239,40.4389,40.4559,202578.0
2018-07-27 14:40:00,47.59,47.66,47.55,47.55,214247.0,40.4559,40.5154,40.4219,40.4219,214247.0
2018-07-27 14:45:00,47.56,47.67,47.55,47.58,268114.0,40.4304,40.5239,40.4219,40.4474,268114.0
2018-07-27 14:50:00,47.58,47.61,47.56,47.61,161657.0,40.4474,40.4729,40.4304,40.4729,161657.0
2018-07-27 14:55:00,47.61,47.65,47.56,47.57,147407.0,40.4729,40.5069,40.4304,40.4389,147407.0
2018-07-27 15:00:00,47.57,47.57,47.57,47.57,0.0,40.4389,40.4389,40.4389,40.4389,0.0
2018-07-27 15:05:00,47.57,47.57,47.57,47.57,0.0,40.4389,40.4389,40.4389,40.4389,0.0
2018-07-27 15:10:00,47.57,47.57,47.57,47.57,0.0,40.4389,40.4389,40.4389,40.4389,0.0
2018-07-27 15:15:00,47.57,47.57,47.57,47.57,0.0,40.4389,40.4389,40.4389,40.4389,0.0
2018-07-27 15:20:00,47.57,47.57,47.57,47.57,0.0,40.4389,40.4389,40.4389,40.4389,0.0
2018-07-27 15:25:00,47.57,47.57,47.57,47.57,0.0,40.4389,40.4389,40.4389,40.4389,0.0
2018-07-27 15:30:00,47.57,47.57,47.57,47.57,0.0,40.4389,40.4389,40.4389,40.4389,0.0
2018-07-27 15:35:00,47.57,47.57,47.57,47.57,0.0,40.4389,40.4389,40.4389,40.4389,0.0
2018-07-27 15:40:00,47.57,47.57,47.57,47.57,0.0,40.4389,40.4389,40.4389,40.4389,0.0
2018-07-27 15:45:00,47.57,47.57,47.57,47.57,0.0,40.4389,40.4389,40.4389,40.4389,0.0
2018-07-27 15:50:00,47.57,47.57,47.57,47.57,0.0,40.4389,40.4389,40.4389,40.4389,0.0
2018-07-27 15:55:00,47.57,47.57,47.57,47.57,0.0,40.4389,40.4389,40.4389,40.4389,0.0
2018-07-30 09:30:00,47.63,47.86,47.31,47.32,1438243.0,40.4899,40.6854,40.2179,40.2264,1438243.0
2018-07-30 09:35:00,47.31,47.33,46.81,46.98,1508907.0,40.2179,40.2349,39.7928,39.9373,1508907.0
2018-07-30 09:40:00,46.99,47.0,46.57,46.66,1086074.0,39.9458,39.9543,39.5888,39.6653,1086074.0
2018-07-30 09:45:00,46.66,46.84,46.43,46.79,1100696.0,39.6653,39.8183,39.4698,39.7758,1100696.0
2018-07-30 09:50:00,46.79,46.85,46.69,46.8,933993.0,39.7758,39.8268,39.6908,39.7843,933993.0
2018-07-30 09:55:00,46.8,46.9,46.76,46.89,773367.0,39.7843,39.8693,39.7503,39.8608,773367.0
2018-07-30 10:00:00,46.88,47.06,46.86,46.95,705352.0,39.8523,40.0053,39.8353,39.9118,705352.0
2018-07-30 10:05:00,46.95,47.02,46.81,47.02,491243.0,39.9118,39.9713,39.7928,39.9713,491243.0
2018-07-30 10:10:00,47.02,47.15,46.95,46.95,594529.0,39.9713,40.0819,39.9118,39.9118,594529.0
2018-07-30 10:15:00,46.95,47.04,46.9,47.0,512411.0,39.9118,39.9883,39.8693,39.9543,512411.0
2018-07-30 10:20:00,46.99,47.16,46.94,46.94,559231.0,39.9458,40.0904,39.9033,39.9033,559231.0
2018-07-30 10:25:00,46.94,47.1,46.86,47.05,529344.0,39.9033,40.0393,39.8353,39.9968,529344.0
2018-07-30 10:30:00,47.06,47.07,46.91,46.95,416286.0,40.0053,40.0138,39.8778,39.9118,416286.0
2018-07-30 10:35:00,46.95,47.23,46.93,47.22,586446.0,39.9118,40.1499,39.8948,40.1414,586446.0
2018-07-30 10:40:00,47.22,47.22,47.06,47.15,342130.0,40.1414,40.1414,40.0053,40.0819,342130.0
2018-07-30 10:45:00,47.15,47.22,47.12,47.16,233738.0,40.0819,40.1414,40.0563,40.0904,233738.0
2018-07-30 10:50:00,47.15,47.19,47.08,47.14,343975.0,40.0819,40.1159,40.0223,40.0734,343975.0
2018-07-30 10:55:00,47.13,47.25,47.1,47.25,279865.0,40.0649,40.1669,40.0393,40.1669,279865.0
2018-07-30 11:00:00,47.24,47.34,47.21,47.24,318674.0,40.1584,40.2434,40.1329,40.1584,318674.0
2018-07-30 11:05:00,47.23,47.37,47.1,47.11,403618.0,40.1499,40.2689,40.0393,40.0478,403618.0
2018-07-30 11:10:00,47.11,47.17,47.06,47.17,255223.0,40.0478,40.0989,40.0053,40.0989,255223.0
2018-07-30 11:15:00,47.16,47.2,47.09,47.2,236617.0,40.0904,40.1244,40.0308,40.1244,236617.0
2018-07-30 11:20:00,47.2,47.31,47.19,47.29,224158.0,40.1244,40.2179,40.1159,40.2009,224158.0
2018-07-30 11:25:00,47.3,47.38,47.22,47.23,296402.0,40.2094,40.2774,40.1414,40.1499,296402.0
2018-07-30 11:30:00,47.23,47.3,47.2,47.27,211801.0,40.1499,40.2094,40.1244,40.1839,211801.0
2018-07-30 11:35:00,47.27,47.28,47.13,47.16,277665.0,40.1839,40.1924,40.0649,40.0904,277665.0
2018-07-30 11:40:00,47.15,47.23,47.15,47.16,189259.0,40.0819,40.1499,40.0819,40.0904,189259.0
2018-07-30 11:45:00,47.15,47.19,47.12,47.13,215172.0,40.0819,40.1159,40.0563,40.0649,215172.0
2018-07-30 11:50:00,47.14,47.23,47.12,47.15,281287.0,40.0734,40.1499,40.0563,40.0819,281287.0
2018-07-30 11:55:00,47.15,47.28,47.13,47.17,284846.0,40.0819,40.1924,40.0649,40.0989,284846.0
2018-07-30 12:00:00,47.17,47.2,47.12,47.15,225824.0,40.0989,40.1244,40.0563,40.0819,225824.0
2018-07-30 12:05:00,47.15,47.22,47.13,47.14,162494.0,40.0819,40.1414,40.0649,40.0734,162494.0
2018-07-30 12:10:00,47.13,47.14,47.04,47.08,333300.0,40.0649,40.0734,39.9883,40.0223,333300.0
2018-07-30 12:15:00,47.09,47.18,47.07,47.16,101412.0,40.0308,40.1074,40.0138,40.0904,101412.0
2018-07-30 12:20:00,47.16,47.31,47.15,47.3,280235.0,40.0904,40.2179,40.0819,40.2094,280235.0
2018-07-30 12:25:00,47.29,47.45,47.28,47.44,336043.0,40.2009,40.3369,40.1924,40.3284,336043.0
2018-07-30 12:30:00,47.45,47.45,47.35,47.44,279858.0,40.3369,40.3369,40.2519,40.3284,279858.0
2018-07-30 12:35:00,47.44,47.5,47.39,47.44,216091.0,40.3284,40.3794,40.2859,40.3284,216091.0
2018-07-30 12:40:00,47.45,47.49,47.38,47.41,318370.0,40.3369,40.3709,40.2774,40.3029,318370.0
2018-07-30 12:45:00,47.4,47.41,47.26,47.28,246095.0,40.2944,40.3029,40.1754,40.1924,246095.0
2018-07-30 12:50:00,47.29,47.38,47.28,47.37,170651.0,40.2009,40.2774,40.1924,40.2689,170651.0
2018-07-30 12:55:00,47.37,47.54,47.36,47.54,309007.0,40.2689,40.4134,40.2604,40.4134,309007.0
2018-07-30 13:00:00,47.54,47.58,47.51,47.56,265468.0,40.4134,40.4474,40.3879,40.4304,265468.0
2018-07-30 13:05:00,47.55,47.75,47.54,47.74,323909.0,40.4219,40.5919,40.4134,40.5834,323909.0
2018-07-30 13:10:00,47.75,47.84,47.74,47.81,374918.0,40.5919,40.6684,40.5834,40.6429,374918.0
2018-07-30 13:15:00,47.81,47.83,47.75,47.77,126557.0,40.6429,40.6599,40.5919,40.6089,126557.0
2018-07-30 13:20:00,47.77,47.8,47.72,47.79,360701.0,40.6089,40.6344,40.5664,40.6259,360701.0
2018-07-30 13:25:00,47.79,47.91,47.79,47.86,276689.0,40.6259,40.7279,40.6259,40.6854,276689.0
2018-07-30 13:30:00,47.85,47.89,47.8,47.83,212240.0,40.6769,40.7109,40.6344,40.6599,212240.0
2018-07-30 13:35:00,47.83,47.91,47.82,47.9,166489.0,40.6599,40.7279,40.6514,40.7194,166489.0
2018-07-30 13:40:00,47.91,47.91,47.82,47.82,381621.0,40.7279,40.7279,40.6514,40.6514,381621.0
2018-07-30 13:45:00,47.82,47.85,47.76,47.83,181676.0,40.6514,40.6769,40.6004,40.6599,181676.0
2018-07-30 13:50:00,47.83,47.91,47.82,47.91,172952.0,40.6599,40.7279,40.6514,40.7279,172952.0
2018-07-30 13:55:00,47.9,47.94,47.89,47.91,177566.0,40.7194,40.7534,40.7109,40.7279,177566.0
2018-07-30 14:00:00,47.9,47.96,47.89,47.95,250760.0,40.7194,40.7704,40.7109,40.7619,250760.0
2018-07-30 14:05:00,47.96,47.99,47.89,47.91,313661.0,40.7704,40.7959,40.7109,40.7279,313661.0
2018-07-30 14:10:00,47.91,47.95,47.82,47.83,201920.0,40.7279,40.7619,40.6514,40.6599,201920.0
2018-07-30 14:15:00,47.83,47.86,47.8,47.84,212775.0,40.6599,40.6854,40.6344,40.6684,212775.0
2018-07-30 14:20:00,47.83,47.85,47.69,47.73,322734.0,40.6599,40.6769,40.5409,40.5749,322734.0
2018-07-30 14:25:00,47.73,47.82,47.72,47.8,177862.0,40.5749,40.6514,40.5664,40.6344,177862.0
2018-07-30 14:30:00,47.8,47.85,47.74,47.75,251261.0,40.6344,40.6769,40.5834,40.5919,251261.0
2018-07-30 14:35:00,47.75,47.88,47.74,47.79,333176.0,40.5919,40.7024,40.5834,40.6259,333176.0
2018-07-30 14:40:00,47.78,47.82,47.75,47.8,158746.0,40.6174,40.6514,40.5919,40.6344,158746.0
2018-07-30 14:45:00,47.8,47.82,47.75,47.8,188085.0,40.6344,40.6514,40.5919,40.6344,188085.0
2018-07-30 14:50:00,47.8,47.86,47.79,47.84,146849.0,40.6344,40.6854,40.6259,40.6684,146849.0
2018-07-30 14:55:00,47.85,47.88,47.77,47.83,211014.0,40.6769,40.7024,40.6089,40.6599,211014.0
2018-07-30 15:00:00,47.82,47.87,47.79,47.83,349338.0,40.6514,40.6939,40.6259,40.6599,349338.0
2018-07-30 15:05:00,47.84,47.88,47.79,47.8,239441.0,40.6684,40.7024,40.6259,40.6344,239441.0
2018-07-30 15:10:00,47.79,47.85,47.77,47.85,319912.0,40.6259,40.6769,40.6089,40.6769,319912.0
2018-07-30 15:15:00,47.84,47.85,47.76,47.76,222189.0,40.6684,40.6769,40.6004,40.6004,222189.0
2018-07-30 15:20:00,47.76,47.76,47.69,47.7,206334.0,40.6004,40.6004,40.5409,40.5494,206334.0
2018-07-30 15:25:00,47.71,47.74,47.6,47.62,228574.0,40.5579,40.5834,40.4644,40.4814,228574.0
2018-07-30 15:30:00,47.62,47.78,47.58,47.78,351194.0,40.4814,40.6174,40.4474,40.6174,351194.0
2018-07-30 15:35:00,47.78,47.8,47.69,47.72,321711.0,40.6174,40.6344,40.5409,40.5664,321711.0
2018-07-30 15:40:00,47.73,47.75,47.69,47.73,268545.0,40.5749,40.5919,40.5409,40.5749,268545.0
2018-07-30 15:45:00,47.73,47.74,47.65,47.66,418182.0,40.5749,40.5834,40.5069,40.5154,418182.0
2018-07-30 15:50:00,47.65,47.76,47.63,47.69,770002.0,40.5069,40.6004,40.4899,40.5409,770002.0
2018-07-30 15:55:00,47.69,47.71,47.65,47.7,1140051.0,40.5409,40.5579,40.5069,40.5494,1140051.0
2018-07-31 09:30:00,48.26,48.28,48.02,48.22,1469237.0,41.0255,41.0425,40.8214,40.9915,1469237.0
2018-07-31 09:35:00,48.23,48.29,47.99,48.15,668415.0,41.0,41.051,40.7959,40.9319,668415.0
2018-07-31 09:40:00,48.15,48.19,48.09,48.09,585824.0,40.9319,40.9659,40.8809,40.8809,585824.0
2018-07-31 09:45:00,48.09,48.17,47.93,48.0,475139.0,40.8809,40.9489,40.7449,40.8044,475139.0
2018-07-31 09:50:00,48.0,48.0,47.76,47.95,609912.0,40.8044,40.8044,40.6004,40.7619,609912.0
2018-07-31 09:55:00,47.95,47.98,47.79,47.81,413502.0,40.7619,40.7874,40.6259,40.6429,413502.0
2018-07-31 10:00:00,47.81,47.95,47.79,47.9,472700.0,40.6429,40.7619,40.6259,40.7194,472700.0
2018-07-31 10:05:00,47.91,47.94,47.87,47.91,418196.0,40.7279,40.7534,40.6939,40.7279,418196.0
2018-07-31 10:10:00,47.9,47.97,47.86,47.91,456927.0,40.7194,40.7789,40.6854,40.7279,456927.0
2018-07-31 10:15:00,47.91,47.92,47.69,47.72,505069.0,40.7279,40.7364,40.5409,40.5664,505069.0
2018-07-31 10:20:00,47.72,47.95,47.71,47.94,354290.0,40.5664,40.7619,40.5579,40.7534,354290.0
2018-07-31 10:25:00,47.94,47.98,47.85,47.92,385465.0,40.7534,40.7874,40.6769,40.7364,385465.0
2018-07-31 10:30:00,47.92,47.94,47.76,47.76,505501.0,40.7364,40.7534,40.6004,40.6004,505501.0
2018-07-31 10:35:00,47.77,47.85,47.7,47.8,365213.0,40.6089,40.6769,40.5494,40.6344,365213.0
2018-07-31 10:40:00,47.81,47.83,47.73,47.76,296461.0,40.6429,40.6599,40.5749,40.6004,296461.0
2018-07-31 10:45:00,47.77,47.9,47.76,47.86,386210.0,40.6089,40.7194,40.6004,40.6854,386210.0
2018-07-31 10:50:00,47.86,48.07,47.84,48.0,396082.0,40.6854,40.8639,40.6684,40.8044,396082.0
2018-07-31 10:55:00,47.98,48.16,47.98,47.99,490897.0,40.7874,40.9404,40.7874,40.7959,490897.0
2018-07-31 11:00:00,47.97,48.1,47.96,48.1,238900.0,40.7789,40.8894,40.7704,40.8894,238900.0
2018-07-31 11:05:00,48.09,48.23,48.09,48.11,282439.0,40.8809,41.0,40.8809,40.8979,282439.0
2018-07-31 11:10:00,48.12,48.21,48.1,48.18,224964.0,40.9064,40.983,40.8894,40.9574,224964.0
2018-07-31 11:15:00,48.17,48.18,48.1,48.15,238226.0,40.9489,40.9574,40.8894,40.9319,238226.0
2018-07-31 11:20:00,48.14,48.23,48.14,48.21,341330.0,40.9234,41.0,40.9234,40.983,341330.0
2018-07-31 11:25:00,48.21,48.27,48.16,48.16,287297.0,40.983,41.034,40.9404,40.9404,287297.0
2018-07-31 11:30:00,48.16,48.24,48.15,48.2,168622.0,40.9404,41.0085,40.9319,40.9744,168622.0
2018-07-31 11:35:00,48.21,48.27,48.2,48.23,161631.0,40.983,41.034,40.9744,41.0,161631.0
2018-07-31 11:40:00,48.23,48.27,48.21,48.24,163497.0,41.0,41.034,40.983,41.0085,163497.0
2018-07-31 11:45:00,48.24,48.33,48.23,48.29,460812.0,41.0085,41.085,41.0,41.051,460812.0
2018-07-31 11:50:00,48.29,48.36,48.27,48.33,258245.0,41.051,41.1105,41.034,41.085,258245.0
2018-07-31 11:55:00,48.34,48.34,48.26,48.34,235810.0,41.0935,41.0935,41.0255,41.0935,235810.0
2018-07-31 12:00:00,48.34,48.51,48.33,48.48,517280.0,41.0935,41.238,41.085,41.2125,517280.0
2018-07-31 12:05:00,48.49,48.55,48.32,48.4,656074.0,41.221,41.272,41.0765,41.1445,656074.0
2018-07-31 12:10:00,48.39,48.47,48.38,48.44,209611.0,41.136,41.204,41.1275,41.1785,209611.0
2018-07-31 12:15:00,48.44,48.48,48.42,48.46,144514.0,41.1785,41.2125,41.1615,41.1955,144514.0
2018-07-31 12:20:00,48.46,48.58,48.46,48.55,317898.0,41.1955,41.2975,41.1955,41.272,317898.0
2018-07-31 12:25:00,48.55,48.67,48.55,48.66,278986.0,41.272,41.374,41.272,41.3655,278986.0
2018-07-31 12:30:00,48.66,48.68,48.58,48.58,613364.0,41.3655,41.3825,41.2975,41.2975,613364.0
2018-07-31 12:35:00,48.59,48.62,48.48,48.51,219631.0,41.306,41.3315,41.2125,41.238,219631.0
2018-07-31 12:40:00,48.51,48.56,48.46,48.54,189234.0,41.238,41.2805,41.1955,41.2635,189234.0
2018-07-31 12:45:00,48.54,48.6,48.53,48.57,270106.0,41.2635,41.3145,41.255,41.289,270106.0
2018-07-31 12:50:00,48.57,48.6,48.55,48.55,122077.0,41.289,41.3145,41.272,41.272,122077.0
2018-07-31 12:55:00,48.55,48.59,48.51,48.57,204535.0,41.272,41.306,41.238,41.289,204535.0
2018-07-31 13:00:00,48.56,48.58,48.43,48.48,225214.0,41.2805,41.2975,41.17,41.2125,225214.0
2018-07-31 13:05:00,48.48,48.5,48.39,48.5,221208.0,41.2125,41.2295,41.136,41.2295,221208.0
2018-07-31 13:10:00,48.49,48.53,48.46,48.47,219418.0,41.221,41.255,41.1955,41.204,219418.0
2018-07-31 13:15:00,48.47,48.51,48.46,48.48,161570.0,41.204,41.238,41.1955,41.2125,161570.0
2018-07-31 13:20:00,48.48,48.54,48.46,48.51,372958.0,41.2125,41.2635,41.1955,41.238,372958.0
2018-07-31 13:25:00,48.5,48.51,48.43,48.43,103540.0,41.2295,41.238,41.17,41.17,103540.0
2018-07-31 13:30:00,48.43,48.49,48.42,48.47,182882.0,41.17,41.221,41.1615,41.204,182882.0
2018-07-31 13:35:00,48.46,48.52,48.46,48.47,847097.0,41.1955,41.2465,41.1955,41.204,847097.0
2018-07-31 13:40:00,48.47,48.48,48.45,48.47,118702.0,41.204,41.2125,41.187,41.204,118702.0
2018-07-31 13:45:00,48.47,48.47,48.39,48.44,206178.0,41.204,41.204,41.136,41.1785,206178.0
2018-07-31 13:50:00,48.45,48.47,48.39,48.39,231948.0,41.187,41.204,41.136,41.136,231948.0
2018-07-31 13:55:00,48.4,48.41,48.26,48.29,220640.0,41.1445,41.153,41.0255,41.051,220640.0
2018-07-31 14:00:00,48.29,48.37,48.28,48.3,359237.0,41.051,41.119,41.0425,41.0595,359237.0
2018-07-31 14:05:00,48.3,48.37,48.27,48.27,556638.0,41.0595,41.119,41.034,41.034,556638.0
2018-07-31 14:10:00,48.28,48.33,48.26,48.26,120083.0,41.0425,41.085,41.0255,41.0255,120083.0
2018-07-31 14:15:00,48.26,48.3,48.19,48.3,216783.0,41.0255,41.0595,40.9659,41.0595,216783.0
2018-07-31 14:20:00,48.29,48.29,48.2,48.21,115363.0,41.051,41.051,40.9744,40.983,115363.0
2018-07-31 14:25:00,48.21,48.26,48.17,48.22,328605.0,40.983,41.0255,40.9489,40.9915,328605.0
2018-07-31 14:30:00,48.23,48.23,48.17,48.18,253062.0,41.0,41.0,40.9489,40.9574,253062.0
2018-07-31 14:35:00,48.18,48.3,48.18,48.25,145099.0,40.9574,41.0595,40.9574,41.017,145099.0
2018-07-31 14:40:00,48.24,48.27,48.2,48.26,124325.0,41.0085,41.034,40.9744,41.0255,124325.0
2018-07-31 14:45:00,48.25,48.32,48.24,48.27,183967.0,41.017,41.0765,41.0085,41.034,183967.0
2018-07-31 14:50:00,48.27,48.28,48.24,48.26,221471.0,41.034,41.0425,41.0085,41.0255,221471.0
2018-07-31 14:55:00,48.25,48.26,48.22,48.25,134479.0,41.017,41.0255,40.9915,41.017,134479.0
2018-07-31 15:00:00,48.24,48.25,48.11,48.16,280041.0,41.0085,41.017,40.8979,40.9404,280041.0
2018-07-31 15:05:00,48.15,48.2,48.1,48.1,653238.0,40.9319,40.9744,40.8894,40.8894,653238.0
2018-07-31 15:10:00,48.11,48.15,48.07,48.14,296586.0,40.8979,40.9319,40.8639,40.9234,296586.0
2018-07-31 15:15:00,48.14,48.15,48.06,48.08,312895.0,40.9234,40.9319,40.8554,40.8724,312895.0
2018-07-31 15:20:00,48.07,48.1,48.06,48.07,181063.0,40.8639,40.8894,40.8554,40.8639,181063.0
2018-07-31 15:25:00,48.07,48.09,48.06,48.08,233968.0,40.8639,40.8809,40.8554,40.8724,233968.0
2018-07-31 15:30:00,48.08,48.14,48.07,48.12,474538.0,40.8724,40.9234,40.8639,40.9064,474538.0
2018-07-31 15:35:00,48.12,48.15,48.08,48.14,481276.0,40.9064,40.9319,40.8724,40.9234,481276.0
2018-07-31 15:40:00,48.13,48.15,48.1,48.15,490759.0,40.9149,40.9319,40.8894,40.9319,490759.0
2018-07-31 15:45:00,48.15,48.17,48.05,48.09,1126383.0,40.9319,40.9489,40.8469,40.8809,1126383.0
2018-07-31 15:50:00,48.09,48.12,48.02,48.08,901003.0,40.8809,40.9064,40.8214,40.8724,901003.0
2018-07-31 15:55:00,48.09,48.16,48.08,48.11,1248234.0,40.8809,40.9404,40.8724,40.8979,1248234.0
2018-08-01 09:30:00,48.05,48.3,48.0,48.15,786451.0,40.8469,41.0595,40.8044,40.9319,786451.0
2018-08-01 09:35:00,48.15,48.24,48.08,48.1,677444.0,40.9319,41.0085,40.8724,40.8894,677444.0
2018-08-01 09:40:00,48.09,48.22,48.04,48.15,264284.0,40.8809,40.9915,40.8384,40.9319,264284.0
2018-08-01 09:45:00,48.15,48.24,48.1,48.16,289757.0,40.9319,41.0085,40.8894,40.9404,289757.0
2018-08-01 09:50:00,48.17,48.21,48.12,48.18,184520.0,40.9489,40.983,40.9064,40.9574,184520.0
2018-08-01 09:55:00,48.17,48.3,48.15,48.21,246908.0,40.9489,41.0595,40.9319,40.983,246908.0
2018-08-01 10:00:00,48.22,48.22,48.14,48.18,243611.0,40.9915,40.9915,40.9234,40.9574,243611.0
2018-08-01 10:05:00,48.19,48.21,48.15,48.21,214511.0,40.9659,40.983,40.9319,40.983,214511.0
2018-08-01 10:10:00,48.21,48.25,48.2,48.24,410272.0,40.983,41.017,40.9744,41.0085,410272.0
2018-08-01 10:15:00,48.24,48.31,48.16,48.31,344756.0,41.0085,41.068,40.9404,41.068,344756.0
2018-08-01 10:20:00,48.3,48.32,48.24,48.31,174935.0,41.0595,41.0765,41.0085,41.068,174935.0
2018-08-01 10:25:00,48.31,48.4,48.29,48.36,269998.0,41.068,41.1445,41.051,41.1105,269998.0
2018-08-01 10:30:00,48.36,48.38,48.3,48.36,226926.0,41.1105,41.1275,41.0595,41.1105,226926.0
2018-08-01 10:35:00,48.36,48.39,48.34,48.37,417910.0,41.1105,41.136,41.0935,41.119,417910.0
2018-08-01 10:40:00,48.37,48.44,48.33,48.43,478782.0,41.119,41.1785,41.085,41.17,478782.0
2018-08-01 10:45:00,48.43,48.45,48.36,48.37,481699.0,41.17,41.187,41.1105,41.119,481699.0
2018-08-01 10:50:00,48.36,48.51,48.36,48.48,316417.0,41.1105,41.238,41.1105,41.2125,316417.0
2018-08-01 10:55:00,48.48,48.5,48.4,48.41,319745.0,41.2125,41.2295,41.1445,41.153,319745.0
2018-08-01 11:00:00,48.4,48.46,48.39,48.46,299234.0,41.1445,41.1955,41.136,41.1955,299234.0
2018-08-01 11:05:00,48.45,48.47,48.4,48.46,150661.0,41.187,41.204,41.1445,41.1955,150661.0
2018-08-01 11:10:00,48.46,48.52,48.45,48.52,196287.0,41.1955,41.2465,41.187,41.2465,196287.0
2018-08-01 11:15:00,48.52,48.56,48.48,48.52,146594.0,41.2465,41.2805,41.2125,41.2465,146594.0
2018-08-01 11:20:00,48.52,48.55,48.5,48.5,188623.0,41.2465,41.272,41.2295,41.2295,188623.0
2018-08-01 11:25:00,48.51,48.58,48.48,48.58,264740.0,41.238,41.2975,41.2125,41.2975,264740.0
2018-08-01 11:30:00,48.57,48.6,48.3,48.31,697231.0,41.289,41.3145,41.0595,41.068,697231.0
2018-08-01 11:35:00,48.31,48.41,48.31,48.37,194242.0,41.068,41.153,41.068,41.119,194242.0
2018-08-01 11:40:00,48.36,48.42,48.34,48.4,130769.0,41.1105,41.1615,41.0935,41.1445,130769.0
2018-08-01 11:45:00,48.4,48.42,48.32,48.36,138590.0,41.1445,41.1615,41.0765,41.1105,138590.0
2018-08-01 11:50:00,48.35,48.36,48.29,48.36,149661.0,41.102,41.1105,41.051,41.1105,149661.0
2018-08-01 11:55:00,48.36,48.39,48.33,48.39,182692.0,41.1105,41.136,41.085,41.136,182692.0
2018-08-01 12:00:00,48.38,48.42,48.29,48.4,689095.0,41.1275,41.1615,41.051,41.1445,689095.0
2018-08-01 12:05:00,48.41,48.56,48.39,48.54,220729.0,41.153,41.2805,41.136,41.2635,220729.0
2018-08-01 12:10:00,48.55,48.56,48.5,48.56,191582.0,41.272,41.2805,41.2295,41.2805,191582.0
2018-08-01 12:15:00,48.55,48.57,48.54,48.54,112585.0,41.272,41.289,41.2635,41.2635,112585.0
2018-08-01 12:20:00,48.54,48.56,48.42,48.42,463247.0,41.2635,41.2805,41.1615,41.1615,463247.0
2018-08-01 12:25:00,48.43,48.43,48.33,48.42,98600.0,41.17,41.17,41.085,41.1615,98600.0
2018-08-01 12:30:00,48.4,48.52,48.39,48.51,461639.0,41.1445,41.2465,41.136,41.238,461639.0
2018-08-01 12:35:00,48.51,48.55,48.5,48.54,73514.0,41.238,41.272,41.2295,41.2635,73514.0
2018-08-01 12:40:00,48.53,48.59,48.52,48.58,129169.0,41.255,41.306,41.2465,41.2975,129169.0
2018-08-01 12:45:00,48.58,48.62,48.55,48.59,170715.0,41.2975,41.3315,41.272,41.306,170715.0
2018-08-01 12:50:00,48.6,48.65,48.59,48.63,209156.0,41.3145,41.357,41.306,41.34,209156.0
2018-08-01 12:55:00,48.64,48.64,48.56,48.59,130152.0,41.3485,41.3485,41.2805,41.306,130152.0
2018-08-01 13:00:00,48.59,48.61,48.54,48.58,143056.0,41.306,41.323,41.2635,41.2975,143056.0
2018-08-01 13:05:00,48.58,48.64,48.57,48.6,161715.0,41.2975,41.3485,41.289,41.3145,161715.0
2018-08-01 13:10:00,48.61,48.62,48.58,48.6,103761.0,41.323,41.3315,41.2975,41.3145,103761.0
2018-08-01 13:15:00,48.6,48.63,48.59,48.62,76393.0,41.3145,41.34,41.306,41.3315,76393.0
2018-08-01 13:20:00,48.63,48.64,48.61,48.64,114196.0,41.34,41.3485,41.323,41.3485,114196.0
2018-08-01 13:25:00,48.64,48.66,48.62,48.62,198953.0,41.3485,41.3655,41.3315,41.3315,198953.0
2018-08-01 13:30:00,48.63,48.67,48.59,48.66,384982.0,41.34,41.374,41.306,41.3655,384982.0
2018-08-01 13:35:00,48.67,48.81,48.66,48.8,463664.0,41.374,41.493,41.3655,41.4845,463664.0
2018-08-01 13:40:00,48.79,48.82,48.74,48.81,356804.0,41.476,41.5015,41.4335,41.493,356804.0
2018-08-01 13:45:00,48.81,48.82,48.77,48.79,387863.0,41.493,41.5015,41.459,41.476,387863.0
2018-08-01 13:50:00,48.8,48.83,48.78,48.78,444162.0,41.4845,41.51,41.4675,41.4675,444162.0
2018-08-01 13:55:00,48.78,48.82,48.67,48.72,273076.0,41.4675,41.5015,41.374,41.4165,273076.0
2018-08-01 14:00:00,48.72,48.79,48.66,48.68,181452.0,41.4165,41.476,41.3655,41.3825,181452.0
2018-08-01 14:05:00,48.69,48.71,48.59,48.59,190576.0,41.391,41.408,41.306,41.306,190576.0
2018-08-01 14:10:00,48.6,48.65,48.55,48.6,222397.0,41.3145,41.357,41.272,41.3145,222397.0
2018-08-01 14:15:00,48.61,48.75,48.6,48.67,560473.0,41.323,41.442,41.3145,41.374,560473.0
2018-08-01 14:20:00,48.66,48.72,48.62,48.66,147625.0,41.3655,41.4165,41.3315,41.3655,147625.0
2018-08-01 14:25:00,48.66,48.72,48.65,48.71,162343.0,41.3655,41.4165,41.357,41.408,162343.0
2018-08-01 14:30:00,48.72,48.78,48.66,48.69,629344.0,41.4165,41.4675,41.3655,41.391,629344.0
2018-08-01 14:35:00,48.7,48.7,48.66,48.67,137422.0,41.3995,41.3995,41.3655,41.374,137422.0
2018-08-01 14:40:00,48.66,48.71,48.62,48.64,150386.0,41.3655,41.408,41.3315,41.3485,150386.0
2018-08-01 14:45:00,48.65,48.67,48.63,48.66,283842.0,41.357,41.374,41.34,41.3655,283842.0
2018-08-01 14:50:00,48.65,48.68,48.64,48.66,139189.0,41.357,41.3825,41.3485,41.3655,139189.0
2018-08-01 14:55:00,48.67,48.69,48.63,48.66,409037.0,41.374,41.391,41.34,41.3655,409037.0
2018-08-01 15:00:00,48.66,48.67,48.62,48.65,245814.0,41.3655,41.374,41.3315,41.357,245814.0
2018-08-01 15:05:00,48.65,48.67,48.63,48.66,264376.0,41.357,41.374,41.34,41.3655,264376.0
2018-08-01 15:10:00,48.66,48.68,48.62,48.66,169994.0,41.3655,41.3825,41.3315,41.3655,169994.0
2018-08-01 15:15:00,48.67,48.72,48.65,48.69,173630.0,41.374,41.4165,41.357,41.391,173630.0
2018-08-01 15:20:00,48.69,48.7,48.66,48.67,146160.0,41.391,41.3995,41.3655,41.374,146160.0
2018-08-01 15:25:00,48.67,48.7,48.67,48.69,228507.0,41.374,41.3995,41.374,41.391,228507.0
2018-08-01 15:30:00,48.7,48.82,48.69,48.82,432313.0,41.3995,41.5015,41.391,41.5015,432313.0
2018-08-01 15:35:00,48.82,48.85,48.78,48.83,733598.0,41.5015,41.527,41.4675,41.51,733598.0
2018-08-01 15:40:00,48.81,48.83,48.77,48.81,358389.0,41.493,41.51,41.459,41.493,358389.0
2018-08-01 15:45:00,48.81,48.83,48.76,48.76,390889.0,41.493,41.51,41.4505,41.4505,390889.0
2018-08-01 15:50:00,48.76,48.91,48.75,48.79,992754.0,41.4505,41.578,41.442,41.476,992754.0
2018-08-01 15:55:00,48.8,48.82,48.75,48.81,1220508.0,41.4845,41.5015,41.442,41.493,1220508.0
2018-08-02 09:30:00,48.48,48.58,48.22,48.34,656311.0,41.2125,41.2975,40.9915,41.0935,656311.0
2018-08-02 09:35:00,48.34,48.37,48.26,48.27,356072.0,41.0935,41.119,41.0255,41.034,356072.0
2018-08-02 09:40:00,48.28,48.31,48.2,48.26,491593.0,41.0425,41.068,40.9744,41.0255,491593.0
2018-08-02 09:45:00,48.26,48.38,48.22,48.36,364409.0,41.0255,41.1275,40.9915,41.1105,364409.0
2018-08-02 09:50:00,48.36,48.49,48.34,48.41,381375.0,41.1105,41.221,41.0935,41.153,381375.0
2018-08-02 09:55:00,48.4,48.52,48.33,48.51,466264.0,41.1445,41.2465,41.085,41.238,466264.0
2018-08-02 10:00:00,48.51,48.57,48.47,48.54,254032.0,41.238,41.289,41.204,41.2635,254032.0
2018-08-02 10:05:00,48.55,48.65,48.52,48.52,198176.0,41.272,41.357,41.2465,41.2465,198176.0
2018-08-02 10:10:00,48.53,48.56,48.45,48.5,158308.0,41.255,41.2805,41.187,41.2295,158308.0
2018-08-02 10:15:00,48.49,48.63,48.48,48.63,263436.0,41.221,41.34,41.2125,41.34,263436.0
2018-08-02 10:20:00,48.63,48.73,48.59,48.61,290543.0,41.34,41.425,41.306,41.323,290543.0
2018-08-02 10:25:00,48.61,48.66,48.6,48.65,185450.0,41.323,41.3655,41.3145,41.357,185450.0
2018-08-02 10:30:00,48.65,48.74,48.64,48.74,249238.0,41.357,41.4335,41.3485,41.4335,249238.0
2018-08-02 10:35:00,48.74,48.94,48.73,48.9,626243.0,41.4335,41.6035,41.425,41.5695,626243.0
2018-08-02 10:40:00,48.9,48.92,48.75,48.76,279026.0,41.5695,41.5865,41.442,41.4505,279026.0
2018-08-02 10:45:00,48.76,48.77,48.67,48.71,153650.0,41.4505,41.459,41.374,41.408,153650.0
2018-08-02 10:50:00,48.7,48.77,48.62,48.62,162732.0,41.3995,41.459,41.3315,41.3315,162732.0
2018-08-02 10:55:00,48.62,48.62,48.54,48.55,175442.0,41.3315,41.3315,41.2635,41.272,175442.0
2018-08-02 11:00:00,48.55,48.64,48.54,48.58,194072.0,41.272,41.3485,41.2635,41.2975,194072.0
2018-08-02 11:05:00,48.58,48.65,48.51,48.59,323446.0,41.2975,41.357,41.238,41.306,323446.0
2018-08-02 11:10:00,48.6,48.65,48.53,48.64,772825.0,41.3145,41.357,41.255,41.3485,772825.0
2018-08-02 11:15:00,48.65,48.74,48.62,48.69,162803.0,41.357,41.4335,41.3315,41.391,162803.0
2018-08-02 11:20:00,48.68,48.76,48.66,48.7,175403.0,41.3825,41.4505,41.3655,41.3995,175403.0
2018-08-02 11:25:00,48.7,48.83,48.7,48.8,105947.0,41.3995,41.51,41.3995,41.4845,105947.0
2018-08-02 11:30:00,48.8,48.92,48.8,48.88,195862.0,41.4845,41.5865,41.4845,41.5525,195862.0
2018-08-02 11:35:00,48.88,48.93,48.86,48.87,228708.0,41.5525,41.595,41.5355,41.544,228708.0
2018-08-02 11:40:00,48.87,48.94,48.87,48.91,362410.0,41.544,41.6035,41.544,41.578,362410.0
2018-08-02 11:45:00,48.91,48.98,48.89,48.94,175096.0,41.578,41.6375,41.561,41.6035,175096.0
2018-08-02 11:50:00,48.94,48.94,48.82,48.83,144135.0,41.6035,41.6035,41.5015,41.51,144135.0
2018-08-02 11:55:00,48.83,48.85,48.78,48.79,128184.0,41.51,41.527,41.4675,41.476,128184.0
2018-08-02 12:00:00,48.79,48.8,48.71,48.79,137985.0,41.476,41.4845,41.408,41.476,137985.0
2018-08-02 12:05:00,48.8,48.92,48.79,48.91,384217.0,41.4845,41.5865,41.476,41.578,384217.0
2018-08-02 12:10:00,48.92,49.07,48.92,49.07,312640.0,41.5865,41.714,41.5865,41.714,312640.0
2018-08-02 12:15:00,49.07,49.09,49.0,49.05,171450.0,41.714,41.731,41.6545,41.697,171450.0
2018-08-02 12:20:00,49.06,49.16,49.04,49.14,297237.0,41.7055,41.7905,41.6885,41.7735,297237.0
2018-08-02 12:25:00,49.14,49.32,49.14,49.25,519563.0,41.7735,41.9266,41.7735,41.867,519563.0
2018-08-02 12:30:00,49.25,49.29,49.15,49.2,205698.0,41.867,41.901,41.782,41.8245,205698.0
2018-08-02 12:35:00,49.2,49.25,49.17,49.23,170244.0,41.8245,41.867,41.799,41.85,170244.0
2018-08-02 12:40:00,49.23,49.31,49.22,49.28,167181.0,41.85,41.9181,41.8415,41.8925,167181.0
2018-08-02 12:45:00,49.28,49.31,49.18,49.2,164030.0,41.8925,41.9181,41.8075,41.8245,164030.0
2018-08-02 12:50:00,49.2,49.23,49.18,49.2,96698.0,41.8245,41.85,41.8075,41.8245,96698.0
2018-08-02 12:55:00,49.21,49.27,49.2,49.26,263880.0,41.833,41.884,41.8245,41.8755,263880.0
2018-08-02 13:00:00,49.27,49.29,49.26,49.27,60999.0,41.884,41.901,41.8755,41.884,60999.0
2018-08-02 13:05:00,49.26,49.28,49.25,49.25,161298.0,41.8755,41.8925,41.867,41.867,161298.0
2018-08-02 13:10:00,49.25,49.34,49.25,49.27,212992.0,41.867,41.9436,41.867,41.884,212992.0
2018-08-02 13:15:00,49.26,49.37,49.25,49.32,147359.0,41.8755,41.9691,41.867,41.9266,147359.0
2018-08-02 13:20:00,49.33,49.38,49.24,49.27,184955.0,41.9351,41.9776,41.8585,41.884,184955.0
2018-08-02 13:25:00,49.27,49.34,49.25,49.33,186018.0,41.884,41.9436,41.867,41.9351,186018.0
2018-08-02 13:30:00,49.34,49.43,49.33,49.42,214773.0,41.9436,42.0201,41.9351,42.0116,214773.0
2018-08-02 13:35:00,49.42,49.5,49.42,49.44,707420.0,42.0116,42.0796,42.0116,42.0286,707420.0
2018-08-02 13:40:00,49.44,49.44,49.35,49.36,202859.0,42.0286,42.0286,41.9521,41.9606,202859.0
2018-08-02 13:45:00,49.36,49.38,49.35,49.35,90706.0,41.9606,41.9776,41.9521,41.9521,90706.0
2018-08-02 13:50:00,49.35,49.39,49.35,49.38,176867.0,41.9521,41.9861,41.9521,41.9776,176867.0
2018-08-02 13:55:00,49.38,49.4,49.37,49.38,77583.0,41.9776,41.9946,41.9691,41.9776,77583.0
2018-08-02 14:00:00,49.38,49.43,49.36,49.39,143235.0,41.9776,42.0201,41.9606,41.9861,143235.0
2018-08-02 14:05:00,49.39,49.39,49.28,49.33,158876.0,41.9861,41.9861,41.8925,41.9351,158876.0
2018-08-02 14:10:00,49.34,49.35,49.32,49.33,141464.0,41.9436,41.9521,41.9266,41.9351,141464.0
2018-08-02 14:15:00,49.33,49.38,49.3,49.34,152944.0,41.9351,41.9776,41.9096,41.9436,152944.0
2018-08-02 14:20:00,49.33,49.39,49.32,49.32,454612.0,41.9351,41.9861,41.9266,41.9266,454612.0
2018-08-02 14:25:00,49.32,49.33,49.26,49.28,108343.0,41.9266,41.9351,41.8755,41.8925,108343.0
2018-08-02 14:30:00,49.27,49.34,49.2,49.24,159667.0,41.884,41.9436,41.8245,41.8585,159667.0
2018-08-02 14:35:00,49.25,49.27,49.2,49.21,116369.0,41.867,41.884,41.8245,41.833,116369.0
2018-08-02 14:40:00,49.22,49.25,49.19,49.21,110066.0,41.8415,41.867,41.816,41.833,110066.0
2018-08-02 14:45:00,49.22,49.36,49.21,49.3,486774.0,41.8415,41.9606,41.833,41.9096,486774.0
2018-08-02 14:50:00,49.3,49.34,49.29,49.3,207156.0,41.9096,41.9436,41.901,41.9096,207156.0
2018-08-02 14:55:00,49.3,49.34,49.29,49.34,491286.0,41.9096,41.9436,41.901,41.9436,491286.0
2018-08-02 15:00:00,49.33,49.34,49.22,49.24,187422.0,41.9351,41.9436,41.8415,41.8585,187422.0
2018-08-02 15:05:00,49.24,49.29,49.22,49.25,243047.0,41.8585,41.901,41.8415,41.867,243047.0
2018-08-02 15:10:00,49.26,49.28,49.23,49.25,515276.0,41.8755,41.8925,41.85,41.867,515276.0
2018-08-02 15:15:00,49.26,49.3,49.24,49.3,187999.0,41.8755,41.9096,41.8585,41.9096,187999.0
2018-08-02 15:20:00,49.3,49.3,49.25,49.25,76929.0,41.9096,41.9096,41.867,41.867,76929.0
2018-08-02 15:25:00,49.26,49.34,49.25,49.33,199126.0,41.8755,41.9436,41.867,41.9351,199126.0
2018-08-02 15:30:00,49.32,49.37,49.31,49.35,647839.0,41.9266,41.9691,41.9181,41.9521,647839.0
2018-08-02 15:35:00,49.34,49.45,49.34,49.44,378212.0,41.9436,42.0371,41.9436,42.0286,378212.0
2018-08-02 15:40:00,49.44,49.45,49.37,49.37,723277.0,42.0286,42.0371,41.9691,41.9691,723277.0
2018-08-02 15:45:00,49.37,49.47,49.37,49.45,549872.0,41.9691,42.0541,41.9691,42.0371,549872.0
2018-08-02 15:50:00,49.46,49.5,49.43,49.47,823165.0,42.0456,42.0796,42.0201,42.0541,823165.0
2018-08-02 15:55:00,49.47,49.52,49.46,49.48,1116967.0,42.0541,42.0966,42.0456,42.0626,1116967.0
2018-08-03 09:30:00,49.49,49.78,49.45,49.61,661704.0,42.0711,42.3176,42.0371,42.1731,661704.0
2018-08-03 09:35:00,49.6,49.64,49.54,49.59,451891.0,42.1646,42.1986,42.1136,42.1561,451891.0
2018-08-03 09:40:00,49.6,49.73,49.56,49.71,392902.0,42.1646,42.2751,42.1306,42.2581,392902.0
2018-08-03 09:45:00,49.71,49.73,49.64,49.67,789392.0,42.2581,42.2751,42.1986,42.2241,789392.0
2018-08-03 09:50:00,49.68,49.68,49.53,49.65,488196.0,42.2326,42.2326,42.1051,42.2071,488196.0
2018-08-03 09:55:00,49.65,49.65,49.49,49.55,507399.0,42.2071,42.2071,42.0711,42.1221,507399.0
2018-08-03 10:00:00,49.55,49.62,49.51,49.61,416861.0,42.1221,42.1816,42.0881,42.1731,416861.0
2018-08-03 10:05:00,49.6,49.62,49.48,49.53,224206.0,42.1646,42.1816,42.0626,42.1051,224206.0
2018-08-03 10:10:00,49.53,49.59,49.47,49.48,293284.0,42.1051,42.1561,42.0541,42.0626,293284.0
2018-08-03 10:15:00,49.48,49.55,49.47,49.52,235439.0,42.0626,42.1221,42.0541,42.0966,235439.0
2018-08-03 10:20:00,49.52,49.6,49.5,49.57,206757.0,42.0966,42.1646,42.0796,42.1391,206757.0
2018-08-03 10:25:00,49.57,49.7,49.56,49.67,184667.0,42.1391,42.2496,42.1306,42.2241,184667.0
2018-08-03 10:30:00,49.66,49.75,49.6,49.7,222525.0,42.2156,42.2921,42.1646,42.2496,222525.0
2018-08-03 10:35:00,49.7,49.7,49.58,49.59,207124.0,42.2496,42.2496,42.1476,42.1561,207124.0
2018-08-03 10:40:00,49.59,49.7,49.56,49.62,405933.0,42.1561,42.2496,42.1306,42.1816,405933.0
2018-08-03 10:45:00,49.61,49.61,49.57,49.59,235434.0,42.1731,42.1731,42.1391,42.1561,235434.0
2018-08-03 10:50:00,49.58,49.59,49.45,49.48,344939.0,42.1476,42.1561,42.0371,42.0626,344939.0
2018-08-03 10:55:00,49.48,49.57,49.46,49.52,159257.0,42.0626,42.1391,42.0456,42.0966,159257.0
2018-08-03 11:00:00,49.53,49.56,49.47,49.49,194962.0,42.1051,42.1306,42.0541,42.0711,194962.0
2018-08-03 11:05:00,49.49,49.56,49.48,49.52,281080.0,42.0711,42.1306,42.0626,42.0966,281080.0
2018-08-03 11:10:00,49.53,49.55,49.51,49.54,127907.0,42.1051,42.1221,42.0881,42.1136,127907.0
2018-08-03 11:15:00,49.54,49.54,49.4,49.45,204707.0,42.1136,42.1136,41.9946,42.0371,204707.0
2018-08-03 11:20:00,49.46,49.51,49.43,49.45,168230.0,42.0456,42.0881,42.0201,42.0371,168230.0
2018-08-03 11:25:00,49.45,49.47,49.4,49.46,162202.0,42.0371,42.0541,41.9946,42.0456,162202.0
2018-08-03 11:30:00,49.46,49.47,49.35,49.42,204520.0,42.0456,42.0541,41.9521,42.0116,204520.0
2018-08-03 11:35:00,49.42,49.43,49.37,49.41,127939.0,42.0116,42.0201,41.9691,42.0031,127939.0
2018-08-03 11:40:00,49.4,49.41,49.33,49.35,148237.0,41.9946,42.0031,41.9351,41.9521,148237.0
2018-08-03 11:45:00,49.36,49.41,49.35,49.4,99743.0,41.9606,42.0031,41.9521,41.9946,99743.0
2018-08-03 11:50:00,49.39,49.41,49.34,49.38,82562.0,41.9861,42.0031,41.9436,41.9776,82562.0
2018-08-03 11:55:00,49.37,49.38,49.25,49.26,166692.0,41.9691,41.9776,41.867,41.8755,166692.0
2018-08-03 12:00:00,49.26,49.34,49.26,49.34,111930.0,41.8755,41.9436,41.8755,41.9436,111930.0
2018-08-03 12:05:00,49.34,49.35,49.29,49.31,101754.0,41.9436,41.9521,41.901,41.9181,101754.0
2018-08-03 12:10:00,49.32,49.4,49.31,49.36,158098.0,41.9266,41.9946,41.9181,41.9606,158098.0
2018-08-03 12:15:00,49.36,49.45,49.34,49.35,166984.0,41.9606,42.0371,41.9436,41.9521,166984.0
2018-08-03 12:20:00,49.36,49.42,49.35,49.4,138026.0,41.9606,42.0116,41.9521,41.9946,138026.0
2018-08-03 12:25:00,49.4,49.41,49.32,49.34,112285.0,41.9946,42.0031,41.9266,41.9436,112285.0
2018-08-03 12:30:00,49.34,49.4,49.34,49.35,137831.0,41.9436,41.9946,41.9436,41.9521,137831.0
2018-08-03 12:35:00,49.35,49.36,49.3,49.34,115018.0,41.9521,41.9606,41.9096,41.9436,115018.0
2018-08-03 12:40:00,49.34,49.34,49.21,49.21,171390.0,41.9436,41.9436,41.833,41.833,171390.0
2018-08-03 12:45:00,49.22,49.27,49.17,49.26,162179.0,41.8415,41.884,41.799,41.8755,162179.0
2018-08-03 12:50:00,49.26,49.27,49.2,49.25,107576.0,41.8755,41.884,41.8245,41.867,107576.0
2018-08-03 12:55:00,49.25,49.27,49.19,49.23,85361.0,41.867,41.884,41.816,41.85,85361.0
2018-08-03 13:00:00,49.22,49.24,49.2,49.23,74857.0,41.8415,41.8585,41.8245,41.85,74857.0
2018-08-03 13:05:00,49.23,49.23,49.19,49.19,51666.0,41.85,41.85,41.816,41.816,51666.0
2018-08-03 13:10:00,49.2,49.26,49.19,49.26,77349.0,41.8245,41.8755,41.816,41.8755,77349.0
2018-08-03 13:15:00,49.26,49.27,49.22,49.25,118485.0,41.8755,41.884,41.8415,41.867,118485.0
2018-08-03 13:20:00,49.25,49.29,49.25,49.27,91667.0,41.867,41.901,41.867,41.884,91667.0
2018-08-03 13:25:00,49.27,49.28,49.2,49.21,124273.0,41.884,41.8925,41.8245,41.833,124273.0
2018-08-03 13:30:00,49.21,49.23,49.18,49.22,112589.0,41.833,41.85,41.8075,41.8415,112589.0
2018-08-03 13:35:00,49.22,49.25,49.22,49.24,52498.0,41.8415,41.867,41.8415,41.8585,52498.0
2018-08-03 13:40:00,49.24,49.27,49.22,49.23,91938.0,41.8585,41.884,41.8415,41.85,91938.0
2018-08-03 13:45:00,49.22,49.26,49.21,49.25,119213.0,41.8415,41.8755,41.833,41.867,119213.0
2018-08-03 13:50:00,49.25,49.31,49.25,49.3,130111.0,41.867,41.9181,41.867,41.9096,130111.0
2018-08-03 13:55:00,49.31,49.31,49.28,49.28,141607.0,41.9181,41.9181,41.8925,41.8925,141607.0
2018-08-03 14:00:00,49.29,49.29,49.26,49.26,72304.0,41.901,41.901,41.8755,41.8755,72304.0
2018-08-03 14:05:00,49.27,49.29,49.24,49.29,110577.0,41.884,41.901,41.8585,41.901,110577.0
2018-08-03 14:10:00,49.29,49.3,49.27,49.28,61831.0,41.901,41.9096,41.884,41.8925,61831.0
2018-08-03 14:15:00,49.28,49.29,49.26,49.27,77171.0,41.8925,41.901,41.8755,41.884,77171.0
2018-08-03 14:20:00,49.28,49.29,49.25,49.29,83161.0,41.8925,41.901,41.867,41.901,83161.0
2018-08-03 14:25:00,49.29,49.33,49.28,49.32,149881.0,41.901,41.9351,41.8925,41.9266,149881.0
2018-08-03 14:30:00,49.33,49.35,49.32,49.32,85843.0,41.9351,41.9521,41.9266,41.9266,85843.0
2018-08-03 14:35:00,49.32,49.39,49.31,49.39,109410.0,41.9266,41.9861,41.9181,41.9861,109410.0
2018-08-03 14:40:00,49.39,49.4,49.38,49.4,114347.0,41.9861,41.9946,41.9776,41.9946,114347.0
2018-08-03 14:45:00,49.39,49.42,49.37,49.41,140376.0,41.9861,42.0116,41.9691,42.0031,140376.0
2018-08-03 14:50:00,49.41,49.43,49.41,49.42,138032.0,42.0031,42.0201,42.0031,42.0116,138032.0
2018-08-03 14:55:00,49.42,49.44,49.41,49.41,119721.0,42.0116,42.0286,42.0031,42.0031,119721.0
2018-08-03 15:00:00,49.41,49.47,49.4,49.45,134572.0,42.0031,42.0541,41.9946,42.0371,134572.0
2018-08-03 15:05:00,49.45,49.47,49.44,49.46,101914.0,42.0371,42.0541,42.0286,42.0456,101914.0
2018-08-03 15:10:00,49.47,49.54,49.46,49.52,219581.0,42.0541,42.1136,42.0456,42.0966,219581.0
2018-08-03 15:15:00,49.52,49.52,49.5,49.5,89858.0,42.0966,42.0966,42.0796,42.0796,89858.0
2018-08-03 15:20:00,49.5,49.52,49.49,49.5,111738.0,42.0796,42.0966,42.0711,42.0796,111738.0
2018-08-03 15:25:00,49.5,49.51,49.48,49.49,252007.0,42.0796,42.0881,42.0626,42.0711,252007.0
2018-08-03 15:30:00,49.48,49.48,49.42,49.47,253939.0,42.0626,42.0626,42.0116,42.0541,253939.0
2018-08-03 15:35:00,49.46,49.5,49.43,49.45,187739.0,42.0456,42.0796,42.0201,42.0371,187739.0
2018-08-03 15:40:00,49.45,49.5,49.44,49.47,429019.0,42.0371,42.0796,42.0286,42.0541,429019.0
2018-08-03 15:45:00,49.47,49.56,49.47,49.5,440390.0,42.0541,42.1306,42.0541,42.0796,440390.0
2018-08-03 15:50:00,49.51,49.59,49.5,49.53,499006.0,42.0881,42.1561,42.0796,42.1051,499006.0
2018-08-03 15:55:00,49.53,49.63,49.52,49.62,929858.0,42.1051,42.1901,42.0966,42.1816,929858.0
2018-08-06 09:30:00,48.7,48.77,48.52,48.7,1127322.0,41.6514,41.7113,41.4975,41.6514,1127322.0
2018-08-06 09:35:00,48.7,48.77,48.48,48.55,876137.0,41.6514,41.7113,41.4633,41.5231,876137.0
2018-08-06 09:40:00,48.55,48.72,48.36,48.37,853678.0,41.5231,41.6685,41.3606,41.3692,853678.0
2018-08-06 09:45:00,48.37,48.45,48.32,48.43,613830.0,41.3692,41.4376,41.3264,41.4205,613830.0
2018-08-06 09:50:00,48.43,48.51,48.39,48.47,448359.0,41.4205,41.4889,41.3863,41.4547,448359.0
2018-08-06 09:55:00,48.48,48.51,48.46,48.48,359702.0,41.4633,41.4889,41.4462,41.4633,359702.0
2018-08-06 10:00:00,48.48,48.64,48.48,48.64,324503.0,41.4633,41.6001,41.4633,41.6001,324503.0
2018-08-06 10:05:00,48.64,48.67,48.59,48.61,280723.0,41.6001,41.6258,41.5573,41.5744,280723.0
2018-08-06 10:10:00,48.62,48.66,48.6,48.63,346853.0,41.583,41.6172,41.5659,41.5916,346853.0
2018-08-06 10:15:00,48.63,48.87,48.62,48.79,606957.0,41.5916,41.7968,41.583,41.7284,606957.0
2018-08-06 10:20:00,48.79,48.8,48.6,48.65,257291.0,41.7284,41.7369,41.5659,41.6087,257291.0
2018-08-06 10:25:00,48.65,48.69,48.61,48.68,299156.0,41.6087,41.6429,41.5744,41.6343,299156.0
2018-08-06 10:30:00,48.68,48.7,48.6,48.66,296816.0,41.6343,41.6514,41.5659,41.6172,296816.0
2018-08-06 10:35:00,48.66,48.71,48.62,48.69,195794.0,41.6172,41.66,41.583,41.6429,195794.0
2018-08-06 10:40:00,48.69,48.72,48.67,48.72,113362.0,41.6429,41.6685,41.6258,41.6685,113362.0
2018-08-06 10:45:00,48.72,48.76,48.71,48.73,156121.0,41.6685,41.7027,41.66,41.6771,156121.0
2018-08-06 10:50:00,48.74,48.74,48.6,48.65,178714.0,41.6856,41.6856,41.5659,41.6087,178714.0
2018-08-06 10:55:00,48.64,48.65,48.58,48.58,286582.0,41.6001,41.6087,41.5488,41.5488,286582.0
2018-08-06 11:00:00,48.58,48.67,48.57,48.61,196387.0,41.5488,41.6258,41.5402,41.5744,196387.0
2018-08-06 11:05:00,48.61,48.65,48.57,48.6,124027.0,41.5744,41.6087,41.5402,41.5659,124027.0
2018-08-06 11:10:00,48.61,48.66,48.6,48.65,178136.0,41.5744,41.6172,41.5659,41.6087,178136.0
2018-08-06 11:15:00,48.65,48.66,48.58,48.61,197414.0,41.6087,41.6172,41.5488,41.5744,197414.0
2018-08-06 11:20:00,48.6,48.69,48.59,48.69,150284.0,41.5659,41.6429,41.5573,41.6429,150284.0
2018-08-06 11:25:00,48.69,48.71,48.66,48.67,167215.0,41.6429,41.66,41.6172,41.6258,167215.0
2018-08-06 11:30:00,48.68,48.82,48.67,48.82,339785.0,41.6343,41.7541,41.6258,41.7541,339785.0
2018-08-06 11:35:00,48.82,48.86,48.76,48.77,219930.0,41.7541,41.7883,41.7027,41.7113,219930.0
2018-08-06 11:40:00,48.77,48.8,48.76,48.8,101619.0,41.7113,41.7369,41.7027,41.7369,101619.0
2018-08-06 11:45:00,48.79,48.8,48.71,48.72,88070.0,41.7284,41.7369,41.66,41.6685,88070.0
2018-08-06 11:50:00,48.71,48.74,48.69,48.7,90751.0,41.66,41.6856,41.6429,41.6514,90751.0
2018-08-06 11:55:00,48.71,48.76,48.69,48.76,210408.0,41.66,41.7027,41.6429,41.7027,210408.0
2018-08-06 12:00:00,48.76,48.78,48.73,48.76,290977.0,41.7027,41.7198,41.6771,41.7027,290977.0
2018-08-06 12:05:00,48.76,48.83,48.74,48.83,108695.0,41.7027,41.7626,41.6856,41.7626,108695.0
2018-08-06 12:10:00,48.83,48.92,48.82,48.87,250154.0,41.7626,41.8396,41.7541,41.7968,250154.0
2018-08-06 12:15:00,48.87,48.89,48.84,48.84,98430.0,41.7968,41.8139,41.7712,41.7712,98430.0
2018-08-06 12:20:00,48.84,48.89,48.83,48.88,199061.0,41.7712,41.8139,41.7626,41.8054,199061.0
2018-08-06 12:25:00,48.87,48.88,48.78,48.79,231827.0,41.7968,41.8054,41.7198,41.7284,231827.0
2018-08-06 12:30:00,48.78,48.82,48.76,48.82,120679.0,41.7198,41.7541,41.7027,41.7541,120679.0
2018-08-06 12:35:00,48.82,48.89,48.81,48.86,128597.0,41.7541,41.8139,41.7455,41.7883,128597.0
2018-08-06 12:40:00,48.87,48.88,48.85,48.86,100018.0,41.7968,41.8054,41.7797,41.7883,100018.0
2018-08-06 12:45:00,48.85,48.86,48.81,48.84,66251.0,41.7797,41.7883,41.7455,41.7712,66251.0
2018-08-06 12:50:00,48.84,48.88,48.84,48.88,96383.0,41.7712,41.8054,41.7712,41.8054,96383.0
2018-08-06 12:55:00,48.88,48.9,48.85,48.88,96095.0,41.8054,41.8225,41.7797,41.8054,96095.0
2018-08-06 13:00:00,48.88,48.93,48.86,48.91,128114.0,41.8054,41.8481,41.7883,41.831,128114.0
2018-08-06 13:05:00,48.9,48.98,48.9,48.96,104457.0,41.8225,41.8909,41.8225,41.8738,104457.0
2018-08-06 13:10:00,48.96,49.01,48.96,48.96,340827.0,41.8738,41.9166,41.8738,41.8738,340827.0
2018-08-06 13:15:00,48.96,49.03,48.95,48.97,132805.0,41.8738,41.9337,41.8652,41.8823,132805.0
2018-08-06 13:20:00,48.98,49.0,48.97,48.98,86596.0,41.8909,41.908,41.8823,41.8909,86596.0
2018-08-06 13:25:00,48.98,49.01,48.95,49.01,117453.0,41.8909,41.9166,41.8652,41.9166,117453.0
2018-08-06 13:30:00,49.0,49.02,48.99,48.99,96201.0,41.908,41.9251,41.8994,41.8994,96201.0
2018-08-06 13:35:00,49.0,49.01,48.98,49.01,367062.0,41.908,41.9166,41.8909,41.9166,367062.0
2018-08-06 13:40:00,49.01,49.06,49.0,49.05,167793.0,41.9166,41.9593,41.908,41.9508,167793.0
2018-08-06 13:45:00,49.05,49.06,49.01,49.05,192223.0,41.9508,41.9593,41.9166,41.9508,192223.0
2018-08-06 13:50:00,49.05,49.09,49.04,49.06,373666.0,41.9508,41.985,41.9422,41.9593,373666.0
2018-08-06 13:55:00,49.05,49.06,48.98,49.02,401003.0,41.9508,41.9593,41.8909,41.9251,401003.0
2018-08-06 14:00:00,49.03,49.08,49.02,49.07,334122.0,41.9337,41.9764,41.9251,41.9679,334122.0
2018-08-06 14:05:00,49.07,49.17,49.07,49.11,130559.0,41.9679,42.0534,41.9679,42.0021,130559.0
2018-08-06 14:10:00,49.11,49.12,49.04,49.04,150673.0,42.0021,42.0106,41.9422,41.9422,150673.0
2018-08-06 14:15:00,49.05,49.1,49.03,49.05,517899.0,41.9508,41.9935,41.9337,41.9508,517899.0
2018-08-06 14:20:00,49.05,49.07,49.02,49.05,178305.0,41.9508,41.9679,41.9251,41.9508,178305.0
2018-08-06 14:25:00,49.05,49.16,49.05,49.15,259518.0,41.9508,42.0448,41.9508,42.0363,259518.0
2018-08-06 14:30:00,49.14,49.21,49.14,49.19,153738.0,42.0277,42.0876,42.0277,42.0705,153738.0
2018-08-06 14:35:00,49.19,49.21,49.14,49.19,94227.0,42.0705,42.0876,42.0277,42.0705,94227.0
2018-08-06 14:40:00,49.2,49.21,49.13,49.2,144158.0,42.0791,42.0876,42.0192,42.0791,144158.0
2018-08-06 14:45:00,49.2,49.21,49.16,49.21,83592.0,42.0791,42.0876,42.0448,42.0876,83592.0
2018-08-06 14:50:00,49.2,49.21,49.16,49.19,140681.0,42.0791,42.0876,42.0448,42.0705,140681.0
2018-08-06 14:55:00,49.19,49.2,49.14,49.2,129811.0,42.0705,42.0791,42.0277,42.0791,129811.0
2018-08-06 15:00:00,49.2,49.25,49.19,49.2,687609.0,42.0791,42.1218,42.0705,42.0791,687609.0
2018-08-06 15:05:00,49.21,49.21,49.13,49.15,214852.0,42.0876,42.0876,42.0192,42.0363,214852.0
2018-08-06 15:10:00,49.14,49.18,49.14,49.17,161260.0,42.0277,42.0619,42.0277,42.0534,161260.0
2018-08-06 15:15:00,49.16,49.2,49.16,49.19,128508.0,42.0448,42.0791,42.0448,42.0705,128508.0
2018-08-06 15:20:00,49.2,49.23,49.16,49.18,460064.0,42.0791,42.1047,42.0448,42.0619,460064.0
2018-08-06 15:25:00,49.18,49.25,49.18,49.21,661072.0,42.0619,42.1218,42.0619,42.0876,661072.0
2018-08-06 15:30:00,49.21,49.23,49.19,49.21,177583.0,42.0876,42.1047,42.0705,42.0876,177583.0
2018-08-06 15:35:00,49.21,49.23,49.17,49.21,436036.0,42.0876,42.1047,42.0534,42.0876,436036.0
2018-08-06 15:40:00,49.21,49.25,49.19,49.22,570166.0,42.0876,42.1218,42.0705,42.0962,570166.0
2018-08-06 15:45:00,49.23,49.25,49.22,49.22,735460.0,42.1047,42.1218,42.0962,42.0962,735460.0
2018-08-06 15:50:00,49.23,49.31,49.22,49.24,416791.0,42.1047,42.1731,42.0962,42.1133,416791.0
2018-08-06 15:55:00,49.24,49.3,49.23,49.29,864186.0,42.1133,42.1646,42.1047,42.156,864186.0
2018-08-07 09:30:00,49.43,49.67,49.41,49.66,823970.0,42.2758,42.481,42.2587,42.4725,823970.0
2018-08-07 09:35:00,49.66,49.75,49.65,49.72,415436.0,42.4725,42.5494,42.4639,42.5238,415436.0
2018-08-07 09:40:00,49.72,49.83,49.69,49.72,549962.0,42.5238,42.6179,42.4981,42.5238,549962.0
2018-08-07 09:45:00,49.72,49.75,49.55,49.56,572483.0,42.5238,42.5494,42.3784,42.3869,572483.0
2018-08-07 09:50:00,49.55,49.7,49.55,49.7,236455.0,42.3784,42.5067,42.3784,42.5067,236455.0
2018-08-07 09:55:00,49.69,49.74,49.65,49.68,248666.0,42.4981,42.5409,42.4639,42.4896,248666.0
2018-08-07 10:00:00,49.69,49.75,49.65,49.73,779239.0,42.4981,42.5494,42.4639,42.5323,779239.0
2018-08-07 10:05:00,49.74,49.74,49.68,49.7,451448.0,42.5409,42.5409,42.4896,42.5067,451448.0
2018-08-07 10:10:00,49.7,49.71,49.62,49.65,405380.0,42.5067,42.5152,42.4383,42.4639,405380.0
2018-08-07 10:15:00,49.65,49.69,49.59,49.66,456955.0,42.4639,42.4981,42.4126,42.4725,456955.0
2018-08-07 10:20:00,49.67,49.72,49.67,49.71,290892.0,42.481,42.5238,42.481,42.5152,290892.0
2018-08-07 10:25:00,49.72,49.73,49.64,49.71,528861.0,42.5238,42.5323,42.4554,42.5152,528861.0
2018-08-07 10:30:00,49.71,49.73,49.65,49.7,204984.0,42.5152,42.5323,42.4639,42.5067,204984.0
2018-08-07 10:35:00,49.69,49.74,49.68,49.72,522384.0,42.4981,42.5409,42.4896,42.5238,522384.0
2018-08-07 10:40:00,49.73,49.77,49.64,49.67,227843.0,42.5323,42.5666,42.4554,42.481,227843.0
2018-08-07 10:45:00,49.68,49.73,49.58,49.72,988265.0,42.4896,42.5323,42.4041,42.5238,988265.0
2018-08-07 10:50:00,49.71,49.74,49.59,49.62,333301.0,42.5152,42.5409,42.4126,42.4383,333301.0
2018-08-07 10:55:00,49.62,49.63,49.54,49.55,357213.0,42.4383,42.4468,42.3698,42.3784,357213.0
2018-08-07 11:00:00,49.56,49.63,49.43,49.61,300189.0,42.3869,42.4468,42.2758,42.4297,300189.0
2018-08-07 11:05:00,49.61,49.67,49.59,49.62,168199.0,42.4297,42.481,42.4126,42.4383,168199.0
2018-08-07 11:10:00,49.62,49.62,49.55,49.57,108861.0,42.4383,42.4383,42.3784,42.3955,108861.0
2018-08-07 11:15:00,49.57,49.59,49.54,49.55,143830.0,42.3955,42.4126,42.3698,42.3784,143830.0
2018-08-07 11:20:00,49.54,49.6,49.54,49.58,123774.0,42.3698,42.4212,42.3698,42.4041,123774.0
2018-08-07 11:25:00,49.59,49.59,49.5,49.53,168261.0,42.4126,42.4126,42.3356,42.3613,168261.0
2018-08-07 11:30:00,49.52,49.55,49.48,49.5,128082.0,42.3527,42.3784,42.3185,42.3356,128082.0
2018-08-07 11:35:00,49.5,49.52,49.45,49.51,293898.0,42.3356,42.3527,42.2929,42.3442,293898.0
2018-08-07 11:40:00,49.52,49.56,49.5,49.51,218541.0,42.3527,42.3869,42.3356,42.3442,218541.0
2018-08-07 11:45:00,49.51,49.57,49.48,49.55,162886.0,42.3442,42.3955,42.3185,42.3784,162886.0
2018-08-07 11:50:00,49.55,49.62,49.54,49.61,94623.0,42.3784,42.4383,42.3698,42.4297,94623.0
2018-08-07 11:55:00,49.61,49.62,49.56,49.57,119522.0,42.4297,42.4383,42.3869,42.3955,119522.0
2018-08-07 12:00:00,49.57,49.6,49.51,49.53,263478.0,42.3955,42.4212,42.3442,42.3613,263478.0
2018-08-07 12:05:00,49.55,49.6,49.55,49.58,212466.0,42.3784,42.4212,42.3784,42.4041,212466.0
2018-08-07 12:10:00,49.57,49.63,49.57,49.62,239495.0,42.3955,42.4468,42.3955,42.4383,239495.0
2018-08-07 12:15:00,49.62,49.64,49.62,49.63,59406.0,42.4383,42.4554,42.4383,42.4468,59406.0
2018-08-07 12:20:00,49.64,49.67,49.62,49.63,104813.0,42.4554,42.481,42.4383,42.4468,104813.0
2018-08-07 12:25:00,49.64,49.66,49.63,49.64,89502.0,42.4554,42.4725,42.4468,42.4554,89502.0
2018-08-07 12:30:00,49.65,49.65,49.6,49.6,88869.0,42.4639,42.4639,42.4212,42.4212,88869.0
2018-08-07 12:35:00,49.61,49.61,49.58,49.58,108266.0,42.4297,42.4297,42.4041,42.4041,108266.0
2018-08-07 12:40:00,49.59,49.6,49.57,49.58,113296.0,42.4126,42.4212,42.3955,42.4041,113296.0
2018-08-07 12:45:00,49.58,49.59,49.55,49.57,172026.0,42.4041,42.4126,42.3784,42.3955,172026.0
2018-08-07 12:50:00,49.57,49.58,49.53,49.54,112768.0,42.3955,42.4041,42.3613,42.3698,112768.0
2018-08-07 12:55:00,49.53,49.57,49.53,49.55,108626.0,42.3613,42.3955,42.3613,42.3784,108626.0
2018-08-07 13:00:00,49.55,49.6,49.54,49.59,103075.0,42.3784,42.4212,42.3698,42.4126,103075.0
2018-08-07 13:05:00,49.59,49.6,49.55,49.58,140761.0,42.4126,42.4212,42.3784,42.4041,140761.0
2018-08-07 13:10:00,49.57,49.65,49.56,49.65,92371.0,42.3955,42.4639,42.3869,42.4639,92371.0
2018-08-07 13:15:00,49.65,49.65,49.55,49.55,115802.0,42.4639,42.4639,42.3784,42.3784,115802.0
2018-08-07 13:20:00,49.55,49.59,49.53,49.53,131724.0,42.3784,42.4126,42.3613,42.3613,131724.0
2018-08-07 13:25:00,49.53,49.55,49.51,49.55,88352.0,42.3613,42.3784,42.3442,42.3784,88352.0
2018-08-07 13:30:00,49.55,49.58,49.54,49.58,167604.0,42.3784,42.4041,42.3698,42.4041,167604.0
2018-08-07 13:35:00,49.58,49.58,49.55,49.57,203917.0,42.4041,42.4041,42.3784,42.3955,203917.0
2018-08-07 13:40:00,49.56,49.61,49.55,49.59,97848.0,42.3869,42.4297,42.3784,42.4126,97848.0
2018-08-07 13:45:00,49.6,49.64,49.59,49.63,126498.0,42.4212,42.4554,42.4126,42.4468,126498.0
2018-08-07 13:50:00,49.64,49.68,49.61,49.63,189730.0,42.4554,42.4896,42.4297,42.4468,189730.0
2018-08-07 13:55:00,49.64,49.67,49.63,49.65,131541.0,42.4554,42.481,42.4468,42.4639,131541.0
2018-08-07 14:00:00,49.65,49.71,49.64,49.71,170904.0,42.4639,42.5152,42.4554,42.5152,170904.0
2018-08-07 14:05:00,49.72,49.72,49.68,49.69,109431.0,42.5238,42.5238,42.4896,42.4981,109431.0
2018-08-07 14:10:00,49.69,49.72,49.68,49.71,91215.0,42.4981,42.5238,42.4896,42.5152,91215.0
2018-08-07 14:15:00,49.71,49.71,49.66,49.71,144580.0,42.5152,42.5152,42.4725,42.5152,144580.0
2018-08-07 14:20:00,49.71,49.74,49.68,49.72,449555.0,42.5152,42.5409,42.4896,42.5238,449555.0
2018-08-07 14:25:00,49.73,49.75,49.7,49.72,102738.0,42.5323,42.5494,42.5067,42.5238,102738.0
2018-08-07 14:30:00,49.72,49.74,49.7,49.73,237777.0,42.5238,42.5409,42.5067,42.5323,237777.0
2018-08-07 14:35:00,49.74,49.77,49.7,49.72,154894.0,42.5409,42.5666,42.5067,42.5238,154894.0
2018-08-07 14:40:00,49.73,49.73,49.67,49.71,117196.0,42.5323,42.5323,42.481,42.5152,117196.0
2018-08-07 14:45:00,49.7,49.74,49.67,49.72,171947.0,42.5067,42.5409,42.481,42.5238,171947.0
2018-08-07 14:50:00,49.73,49.75,49.72,49.72,241849.0,42.5323,42.5494,42.5238,42.5238,241849.0
2018-08-07 14:55:00,49.73,49.75,49.72,49.75,111030.0,42.5323,42.5494,42.5238,42.5494,111030.0
2018-08-07 15:00:00,49.75,49.75,49.66,49.67,475366.0,42.5494,42.5494,42.4725,42.481,475366.0
2018-08-07 15:05:00,49.68,49.72,49.66,49.7,117743.0,42.4896,42.5238,42.4725,42.5067,117743.0
2018-08-07 15:10:00,49.7,49.77,49.69,49.73,239671.0,42.5067,42.5666,42.4981,42.5323,239671.0
2018-08-07 15:15:00,49.74,49.77,49.73,49.76,118047.0,42.5409,42.5666,42.5323,42.558,118047.0
2018-08-07 15:20:00,49.77,49.78,49.73,49.77,310691.0,42.5666,42.5751,42.5323,42.5666,310691.0
2018-08-07 15:25:00,49.77,49.78,49.74,49.75,732146.0,42.5666,42.5751,42.5409,42.5494,732146.0
2018-08-07 15:30:00,49.75,49.76,49.7,49.73,331047.0,42.5494,42.558,42.5067,42.5323,331047.0
2018-08-07 15:35:00,49.73,49.73,49.68,49.72,194625.0,42.5323,42.5323,42.4896,42.5238,194625.0
2018-08-07 15:40:00,49.72,49.76,49.71,49.72,465472.0,42.5238,42.558,42.5152,42.5238,465472.0
2018-08-07 15:45:00,49.72,49.74,49.64,49.68,338168.0,42.5238,42.5409,42.4554,42.4896,338168.0
2018-08-07 15:50:00,49.69,49.72,49.63,49.66,351679.0,42.4981,42.5238,42.4468,42.4725,351679.0
2018-08-07 15:55:00,49.66,49.78,49.65,49.76,1041865.0,42.4725,42.5751,42.4639,42.558,1041865.0
2018-08-08 09:30:00,49.6,49.85,49.56,49.82,1107144.0,42.4212,42.635,42.3869,42.6093,1107144.0
2018-08-08 09:35:00,49.82,49.82,49.59,49.6,354000.0,42.6093,42.6093,42.4126,42.4212,354000.0
2018-08-08 09:40:00,49.6,49.65,49.55,49.58,240174.0,42.4212,42.4639,42.3784,42.4041,240174.0
2018-08-08 09:45:00,49.59,49.59,49.48,49.58,280796.0,42.4126,42.4126,42.3185,42.4041,280796.0
2018-08-08 09:50:00,49.58,49.59,49.5,49.55,281768.0,42.4041,42.4126,42.3356,42.3784,281768.0
2018-08-08 09:55:00,49.56,49.57,49.51,49.55,175669.0,42.3869,42.3955,42.3442,42.3784,175669.0
2018-08-08 10:00:00,49.56,49.63,49.5,49.56,336999.0,42.3869,42.4468,42.3356,42.3869,336999.0
2018-08-08 10:05:00,49.57,49.6,49.51,49.52,144790.0,42.3955,42.4212,42.3442,42.3527,144790.0
2018-08-08 10:10:00,49.52,49.58,49.51,49.53,159406.0,42.3527,42.4041,42.3442,42.3613,159406.0
2018-08-08 10:15:00,49.53,49.63,49.5,49.55,132607.0,42.3613,42.4468,42.3356,42.3784,132607.0
2018-08-08 10:20:00,49.56,49.6,49.52,49.53,156387.0,42.3869,42.4212,42.3527,42.3613,156387.0
2018-08-08 10:25:00,49.53,49.58,49.5,49.55,185173.0,42.3613,42.4041,42.3356,42.3784,185173.0
2018-08-08 10:30:00,49.55,49.59,49.52,49.59,250774.0,42.3784,42.4126,42.3527,42.4126,250774.0
2018-08-08 10:35:00,49.58,49.6,49.54,49.57,140479.0,42.4041,42.4212,42.3698,42.3955,140479.0
2018-08-08 10:40:00,49.57,49.69,49.56,49.65,258633.0,42.3955,42.4981,42.3869,42.4639,258633.0
2018-08-08 10:45:00,49.64,49.73,49.61,49.73,283113.0,42.4554,42.5323,42.4297,42.5323,283113.0
2018-08-08 10:50:00,49.73,49.94,49.73,49.93,333491.0,42.5323,42.7119,42.5323,42.7034,333491.0
2018-08-08 10:55:00,49.93,49.99,49.92,49.97,308123.0,42.7034,42.7547,42.6948,42.7376,308123.0
2018-08-08 11:00:00,49.97,49.98,49.92,49.97,173266.0,42.7376,42.7462,42.6948,42.7376,173266.0
2018-08-08 11:05:00,49.96,49.98,49.9,49.95,144035.0,42.7291,42.7462,42.6777,42.7205,144035.0
2018-08-08 11:10:00,49.95,49.99,49.94,49.98,121482.0,42.7205,42.7547,42.7119,42.7462,121482.0
2018-08-08 11:15:00,49.98,50.08,49.94,50.08,748986.0,42.7462,42.8317,42.7119,42.8317,748986.0
2018-08-08 11:20:00,50.08,50.13,49.99,50.0,703287.0,42.8317,42.8744,42.7547,42.7633,703287.0
2018-08-08 11:25:00,50.0,50.01,49.96,49.97,180105.0,42.7633,42.7718,42.7291,42.7376,180105.0
2018-08-08 11:30:00,49.98,50.01,49.93,49.94,174415.0,42.7462,42.7718,42.7034,42.7119,174415.0
2018-08-08 11:35:00,49.94,49.96,49.88,49.91,125340.0,42.7119,42.7291,42.6606,42.6863,125340.0
2018-08-08 11:40:00,49.9,49.91,49.78,49.8,153309.0,42.6777,42.6863,42.5751,42.5922,153309.0
2018-08-08 11:45:00,49.8,49.88,49.77,49.87,327769.0,42.5922,42.6606,42.5666,42.6521,327769.0
2018-08-08 11:50:00,49.86,49.88,49.81,49.83,518496.0,42.6435,42.6606,42.6008,42.6179,518496.0
2018-08-08 11:55:00,49.83,49.84,49.75,49.75,119723.0,42.6179,42.6264,42.5494,42.5494,119723.0
2018-08-08 12:00:00,49.76,49.78,49.68,49.73,290628.0,42.558,42.5751,42.4896,42.5323,290628.0
2018-08-08 12:05:00,49.72,49.74,49.66,49.66,88195.0,42.5238,42.5409,42.4725,42.4725,88195.0
2018-08-08 12:10:00,49.67,49.71,49.66,49.69,103936.0,42.481,42.5152,42.4725,42.4981,103936.0
2018-08-08 12:15:00,49.7,49.71,49.68,49.7,130057.0,42.5067,42.5152,42.4896,42.5067,130057.0
2018-08-08 12:20:00,49.7,49.71,49.67,49.68,62024.0,42.5067,42.5152,42.481,42.4896,62024.0
2018-08-08 12:25:00,49.68,49.69,49.64,49.66,144333.0,42.4896,42.4981,42.4554,42.4725,144333.0
2018-08-08 12:30:00,49.67,49.73,49.66,49.69,97725.0,42.481,42.5323,42.4725,42.4981,97725.0
2018-08-08 12:35:00,49.69,49.74,49.69,49.74,87350.0,42.4981,42.5409,42.4981,42.5409,87350.0
2018-08-08 12:40:00,49.73,49.74,49.68,49.69,53736.0,42.5323,42.5409,42.4896,42.4981,53736.0
2018-08-08 12:45:00,49.69,49.72,49.68,49.69,65068.0,42.4981,42.5238,42.4896,42.4981,65068.0
2018-08-08 12:50:00,49.7,49.71,49.6,49.61,273333.0,42.5067,42.5152,42.4212,42.4297,273333.0
2018-08-08 12:55:00,49.61,49.62,49.56,49.61,452653.0,42.4297,42.4383,42.3869,42.4297,452653.0
2018-08-08 13:00:00,49.61,49.65,49.59,49.63,347643.0,42.4297,42.4639,42.4126,42.4468,347643.0
2018-08-08 13:05:00,49.63,49.66,49.53,49.54,350648.0,42.4468,42.4725,42.3613,42.3698,350648.0
2018-08-08 13:10:00,49.55,49.57,49.5,49.53,168268.0,42.3784,42.3955,42.3356,42.3613,168268.0
2018-08-08 13:15:00,49.53,49.53,49.51,49.51,128370.0,42.3613,42.3613,42.3442,42.3442,128370.0
2018-08-08 13:20:00,49.51,49.52,49.44,49.44,168882.0,42.3442,42.3527,42.2843,42.2843,168882.0
2018-08-08 13:25:00,49.44,49.51,49.44,49.5,172808.0,42.2843,42.3442,42.2843,42.3356,172808.0
2018-08-08 13:30:00,49.51,49.67,49.49,49.66,270952.0,42.3442,42.481,42.3271,42.4725,270952.0
2018-08-08 13:35:00,49.66,49.69,49.63,49.68,482342.0,42.4725,42.4981,42.4468,42.4896,482342.0
2018-08-08 13:40:00,49.68,49.69,49.6,49.62,208782.0,42.4896,42.4981,42.4212,42.4383,208782.0
2018-08-08 13:45:00,49.62,49.64,49.59,49.6,98581.0,42.4383,42.4554,42.4126,42.4212,98581.0
2018-08-08 13:50:00,49.6,49.6,49.56,49.57,89463.0,42.4212,42.4212,42.3869,42.3955,89463.0
2018-08-08 13:55:00,49.57,49.64,49.56,49.61,112885.0,42.3955,42.4554,42.3869,42.4297,112885.0
2018-08-08 14:00:00,49.6,49.7,49.6,49.7,147284.0,42.4212,42.5067,42.4212,42.5067,147284.0
2018-08-08 14:05:00,49.7,49.76,49.69,49.72,136402.0,42.5067,42.558,42.4981,42.5238,136402.0
2018-08-08 14:10:00,49.72,49.76,49.69,49.76,77483.0,42.5238,42.558,42.4981,42.558,77483.0
2018-08-08 14:15:00,49.76,49.76,49.73,49.75,90788.0,42.558,42.558,42.5323,42.5494,90788.0
2018-08-08 14:20:00,49.75,49.77,49.75,49.77,110139.0,42.5494,42.5666,42.5494,42.5666,110139.0
2018-08-08 14:25:00,49.77,49.88,49.75,49.87,185922.0,42.5666,42.6606,42.5494,42.6521,185922.0
2018-08-08 14:30:00,49.88,49.89,49.82,49.83,142535.0,42.6606,42.6692,42.6093,42.6179,142535.0
2018-08-08 14:35:00,49.83,49.88,49.83,49.87,75202.0,42.6179,42.6606,42.6179,42.6521,75202.0
2018-08-08 14:40:00,49.86,49.9,49.86,49.89,92332.0,42.6435,42.6777,42.6435,42.6692,92332.0
2018-08-08 14:45:00,49.9,49.97,49.88,49.95,262048.0,42.6777,42.7376,42.6606,42.7205,262048.0
2018-08-08 14:50:00,49.96,49.98,49.93,49.95,233351.0,42.7291,42.7462,42.7034,42.7205,233351.0
2018-08-08 14:55:00,49.95,50.02,49.94,50.02,159607.0,42.7205,42.7804,42.7119,42.7804,159607.0
2018-08-08 15:00:00,50.02,50.02,49.98,50.02,222001.0,42.7804,42.7804,42.7462,42.7804,222001.0
2018-08-08 15:05:00,50.02,50.02,49.99,49.99,159330.0,42.7804,42.7804,42.7547,42.7547,159330.0
2018-08-08 15:10:00,49.99,50.0,49.96,49.98,165053.0,42.7547,42.7633,42.7291,42.7462,165053.0
2018-08-08 15:15:00,49.98,49.99,49.95,49.95,161218.0,42.7462,42.7547,42.7205,42.7205,161218.0
2018-08-08 15:20:00,49.95,49.95,49.85,49.85,294615.0,42.7205,42.7205,42.635,42.635,294615.0
2018-08-08 15:25:00,49.85,49.88,49.81,49.88,137585.0,42.635,42.6606,42.6008,42.6606,137585.0
2018-08-08 15:30:00,49.88,50.0,49.87,49.98,365464.0,42.6606,42.7633,42.6521,42.7462,365464.0
2018-08-08 15:35:00,49.98,49.99,49.92,49.95,118222.0,42.7462,42.7547,42.6948,42.7205,118222.0
2018-08-08 15:40:00,49.94,50.0,49.92,49.97,296784.0,42.7119,42.7633,42.6948,42.7376,296784.0
2018-08-08 15:45:00,49.96,49.99,49.9,49.91,380886.0,42.7291,42.7547,42.6777,42.6863,380886.0
2018-08-08 15:50:00,49.91,50.01,49.91,49.96,374169.0,42.6863,42.7718,42.6863,42.7291,374169.0
2018-08-08 15:55:00,49.96,50.04,49.93,49.96,1178829.0,42.7291,42.7975,42.7034,42.7291,1178829.0
2018-08-09 09:30:00,49.81,49.95,49.75,49.76,507111.0,42.6008,42.7205,42.5494,42.558,507111.0
2018-08-09 09:35:00,49.75,49.94,49.72,49.94,277598.0,42.5494,42.7119,42.5238,42.7119,277598.0
2018-08-09 09:40:00,49.94,50.0,49.87,49.93,238173.0,42.7119,42.7633,42.6521,42.7034,238173.0
2018-08-09 09:45:00,49.93,50.0,49.91,49.94,126840.0,42.7034,42.7633,42.6863,42.7119,126840.0
2018-08-09 09:50:00,49.95,50.0,49.93,49.98,152674.0,42.7205,42.7633,42.7034,42.7462,152674.0
2018-08-09 09:55:00,49.98,50.01,49.98,50.0,323921.0,42.7462,42.7718,42.7462,42.7633,323921.0
2018-08-09 10:00:00,49.99,50.01,49.92,49.93,173224.0,42.7547,42.7718,42.6948,42.7034,173224.0
2018-08-09 10:05:00,49.93,49.98,49.9,49.97,133808.0,42.7034,42.7462,42.6777,42.7376,133808.0
2018-08-09 10:10:00,49.97,50.03,49.92,50.03,221722.0,42.7376,42.7889,42.6948,42.7889,221722.0
2018-08-09 10:15:00,50.03,50.1,50.01,50.05,160956.0,42.7889,42.8488,42.7718,42.806,160956.0
2018-08-09 10:20:00,50.05,50.1,50.03,50.09,137263.0,42.806,42.8488,42.7889,42.8402,137263.0
2018-08-09 10:25:00,50.09,50.13,50.04,50.1,422762.0,42.8402,42.8744,42.7975,42.8488,422762.0
2018-08-09 10:30:00,50.1,50.22,50.09,50.12,3338772.0,42.8488,42.9514,42.8402,42.8659,3338772.0
2018-08-09 10:35:00,50.12,50.15,50.09,50.12,1065412.0,42.8659,42.8916,42.8402,42.8659,1065412.0
2018-08-09 10:40:00,50.12,50.2,50.11,50.18,326250.0,42.8659,42.9343,42.8573,42.9172,326250.0
2018-08-09 10:45:00,50.18,50.2,50.11,50.11,162547.0,42.9172,42.9343,42.8573,42.8573,162547.0
2018-08-09 10:50:00,50.11,50.13,50.09,50.11,143051.0,42.8573,42.8744,42.8402,42.8573,143051.0
2018-08-09 10:55:00,50.11,50.11,50.02,50.04,165486.0,42.8573,42.8573,42.7804,42.7975,165486.0
2018-08-09 11:00:00,50.05,50.11,50.04,50.09,180246.0,42.806,42.8573,42.7975,42.8402,180246.0
2018-08-09 11:05:00,50.1,50.13,50.09,50.13,402686.0,42.8488,42.8744,42.8402,42.8744,402686.0
2018-08-09 11:10:00,50.13,50.15,50.1,50.1,98457.0,42.8744,42.8916,42.8488,42.8488,98457.0
2018-08-09 11:15:00,50.11,50.11,50.05,50.06,107514.0,42.8573,42.8573,42.806,42.8146,107514.0
2018-08-09 11:20:00,50.07,50.11,50.01,50.02,311889.0,42.8231,42.8573,42.7718,42.7804,311889.0
2018-08-09 11:25:00,50.01,50.02,49.83,49.91,1358981.0,42.7718,42.7804,42.6179,42.6863,1358981.0
2018-08-09 11:30:00,49.9,49.93,49.87,49.89,307177.0,42.6777,42.7034,42.6521,42.6692,307177.0
2018-08-09 11:35:00,49.9,49.91,49.88,49.9,196397.0,42.6777,42.6863,42.6606,42.6777,196397.0
2018-08-09 11:40:00,49.9,49.93,49.89,49.92,139704.0,42.6777,42.7034,42.6692,42.6948,139704.0
2018-08-09 11:45:00,49.91,49.92,49.85,49.88,216669.0,42.6863,42.6948,42.635,42.6606,216669.0
2018-08-09 11:50:00,49.87,49.88,49.75,49.76,195452.0,42.6521,42.6606,42.5494,42.558,195452.0
2018-08-09 11:55:00,49.75,49.9,49.75,49.89,173573.0,42.5494,42.6777,42.5494,42.6692,173573.0
2018-08-09 12:00:00,49.89,49.96,49.89,49.94,259319.0,42.6692,42.7291,42.6692,42.7119,259319.0
2018-08-09 12:05:00,49.94,49.99,49.93,49.97,82768.0,42.7119,42.7547,42.7034,42.7376,82768.0
2018-08-09 12:10:00,49.98,50.04,49.97,50.03,257675.0,42.7462,42.7975,42.7376,42.7889,257675.0
2018-08-09 12:15:00,50.03,50.06,50.01,50.05,99060.0,42.7889,42.8146,42.7718,42.806,99060.0
2018-08-09 12:20:00,50.06,50.14,50.05,50.11,75657.0,42.8146,42.883,42.806,42.8573,75657.0
2018-08-09 12:25:00,50.12,50.15,50.1,50.15,75699.0,42.8659,42.8916,42.8488,42.8916,75699.0
2018-08-09 12:30:00,50.15,50.17,50.14,50.16,109395.0,42.8916,42.9087,42.883,42.9001,109395.0
2018-08-09 12:35:00,50.16,50.18,50.15,50.16,70526.0,42.9001,42.9172,42.8916,42.9001,70526.0
2018-08-09 12:40:00,50.16,50.21,50.14,50.2,168711.0,42.9001,42.9429,42.883,42.9343,168711.0
2018-08-09 12:45:00,50.2,50.2,50.14,50.16,129569.0,42.9343,42.9343,42.883,42.9001,129569.0
2018-08-09 12:50:00,50.16,50.21,50.15,50.19,91480.0,42.9001,42.9429,42.8916,42.9258,91480.0
2018-08-09 12:55:00,50.2,50.21,50.17,50.21,346380.0,42.9343,42.9429,42.9087,42.9429,346380.0
2018-08-09 13:00:00,50.2,50.26,50.2,50.23,193269.0,42.9343,42.9856,42.9343,42.96,193269.0
2018-08-09 13:05:00,50.24,50.24,50.2,50.23,147139.0,42.9685,42.9685,42.9343,42.96,147139.0
2018-08-09 13:10:00,50.22,50.25,50.21,50.23,128023.0,42.9514,42.9771,42.9429,42.96,128023.0
2018-08-09 13:15:00,50.23,50.34,50.23,50.32,256600.0,42.96,43.0541,42.96,43.0369,256600.0
2018-08-09 13:20:00,50.32,50.38,50.32,50.35,222704.0,43.0369,43.0883,43.0369,43.0626,222704.0
2018-08-09 13:25:00,50.36,50.42,50.33,50.4,147860.0,43.0712,43.1225,43.0455,43.1054,147860.0
2018-08-09 13:30:00,50.4,50.6,50.4,50.57,517383.0,43.1054,43.2764,43.1054,43.2508,517383.0
2018-08-09 13:35:00,50.57,50.58,50.55,50.55,423995.0,43.2508,43.2593,43.2337,43.2337,423995.0
2018-08-09 13:40:00,50.55,50.59,50.53,50.55,148006.0,43.2337,43.2679,43.2166,43.2337,148006.0
2018-08-09 13:45:00,50.55,50.56,50.52,50.55,80987.0,43.2337,43.2422,43.208,43.2337,80987.0
2018-08-09 13:50:00,50.56,50.56,50.46,50.47,157808.0,43.2422,43.2422,43.1567,43.1652,157808.0
2018-08-09 13:55:00,50.47,50.56,50.47,50.55,204530.0,43.1652,43.2422,43.1652,43.2337,204530.0
2018-08-09 14:00:00,50.55,50.58,50.54,50.57,128443.0,43.2337,43.2593,43.2251,43.2508,128443.0
2018-08-09 14:05:00,50.57,50.59,50.56,50.58,148122.0,43.2508,43.2679,43.2422,43.2593,148122.0
2018-08-09 14:10:00,50.58,50.59,50.54,50.54,291761.0,43.2593,43.2679,43.2251,43.2251,291761.0
2018-08-09 14:15:00,50.54,50.55,50.35,50.36,173635.0,43.2251,43.2337,43.0626,43.0712,173635.0
2018-08-09 14:20:00,50.37,50.43,50.36,50.38,93577.0,43.0797,43.131,43.0712,43.0883,93577.0
2018-08-09 14:25:00,50.37,50.41,50.36,50.37,82824.0,43.0797,43.1139,43.0712,43.0797,82824.0
2018-08-09 14:30:00,50.38,50.4,50.36,50.38,74201.0,43.0883,43.1054,43.0712,43.0883,74201.0
2018-08-09 14:35:00,50.39,50.4,50.36,50.4,92715.0,43.0968,43.1054,43.0712,43.1054,92715.0
2018-08-09 14:40:00,50.39,50.44,50.37,50.41,109092.0,43.0968,43.1396,43.0797,43.1139,109092.0
2018-08-09 14:45:00,50.4,50.41,50.36,50.38,124972.0,43.1054,43.1139,43.0712,43.0883,124972.0
2018-08-09 14:50:00,50.38,50.38,50.28,50.3,197037.0,43.0883,43.0883,43.0027,43.0198,197037.0
2018-08-09 14:55:00,50.3,50.37,50.25,50.31,553008.0,43.0198,43.0797,42.9771,43.0284,553008.0
2018-08-09 15:00:00,50.31,50.38,50.31,50.37,104920.0,43.0284,43.0883,43.0284,43.0797,104920.0
2018-08-09 15:05:00,50.37,50.39,50.3,50.34,144520.0,43.0797,43.0968,43.0198,43.0541,144520.0
2018-08-09 15:10:00,50.35,50.43,50.35,50.39,178542.0,43.0626,43.131,43.0626,43.0968,178542.0
2018-08-09 15:15:00,50.39,50.39,50.34,50.35,112846.0,43.0968,43.0968,43.0541,43.0626,112846.0
2018-08-09 15:20:00,50.35,50.37,50.24,50.26,287555.0,43.0626,43.0797,42.9685,42.9856,287555.0
2018-08-09 15:25:00,50.27,50.28,50.22,50.27,190281.0,42.9942,43.0027,42.9514,42.9942,190281.0
2018-08-09 15:30:00,50.28,50.32,50.27,50.31,201297.0,43.0027,43.0369,42.9942,43.0284,201297.0
2018-08-09 15:35:00,50.32,50.37,50.31,50.36,408607.0,43.0369,43.0797,43.0284,43.0712,408607.0
2018-08-09 15:40:00,50.37,50.45,50.36,50.42,944571.0,43.0797,43.1481,43.0712,43.1225,944571.0
2018-08-09 15:45:00,50.42,50.42,50.29,50.29,660330.0,43.1225,43.1225,43.0113,43.0113,660330.0
2018-08-09 15:50:00,50.29,50.31,50.13,50.17,861022.0,43.0113,43.0284,42.8744,42.9087,861022.0
2018-08-09 15:55:00,50.17,50.2,50.14,50.14,1226390.0,42.9087,42.9343,42.883,42.883,1226390.0
2018-08-10 09:30:00,48.51,49.17,48.3,48.91,2122996.0,41.4889,42.0534,41.3093,41.831,2122996.0
2018-08-10 09:35:00,48.91,48.99,48.74,48.96,1012397.0,41.831,41.8994,41.6856,41.8738,1012397.0
2018-08-10 09:40:00,48.97,49.05,48.82,48.93,758756.0,41.8823,41.9508,41.7541,41.8481,758756.0
2018-08-10 09:45:00,48.93,48.97,48.79,48.83,679681.0,41.8481,41.8823,41.7284,41.7626,679681.0
2018-08-10 09:50:00,48.84,48.89,48.79,48.82,615680.0,41.7712,41.8139,41.7284,41.7541,615680.0
2018-08-10 09:55:00,48.82,48.83,48.7,48.73,642124.0,41.7541,41.7626,41.6514,41.6771,642124.0
2018-08-10 10:00:00,48.73,48.77,48.7,48.72,426905.0,41.6771,41.7113,41.6514,41.6685,426905.0
2018-08-10 10:05:00,48.72,49.0,48.7,49.0,481199.0,41.6685,41.908,41.6514,41.908,481199.0
2018-08-10 10:10:00,49.0,49.11,48.98,49.05,403290.0,41.908,42.0021,41.8909,41.9508,403290.0
2018-08-10 10:15:00,49.06,49.11,48.99,49.01,400894.0,41.9593,42.0021,41.8994,41.9166,400894.0
2018-08-10 10:20:00,49.01,49.02,48.81,48.87,450158.0,41.9166,41.9251,41.7455,41.7968,450158.0
2018-08-10 10:25:00,48.87,48.89,48.7,48.74,478312.0,41.7968,41.8139,41.6514,41.6856,478312.0
2018-08-10 10:30:00,48.74,48.92,48.68,48.89,458499.0,41.6856,41.8396,41.6343,41.8139,458499.0
2018-08-10 10:35:00,48.9,49.0,48.86,48.87,494984.0,41.8225,41.908,41.7883,41.7968,494984.0
2018-08-10 10:40:00,48.87,48.87,48.75,48.76,248347.0,41.7968,41.7968,41.6942,41.7027,248347.0
2018-08-10 10:45:00,48.75,48.75,48.65,48.71,226412.0,41.6942,41.6942,41.6087,41.66,226412.0
2018-08-10 10:50:00,48.71,48.88,48.68,48.88,333516.0,41.66,41.8054,41.6343,41.8054,333516.0
2018-08-10 10:55:00,48.89,48.92,48.84,48.91,237028.0,41.8139,41.8396,41.7712,41.831,237028.0
2018-08-10 11:00:00,48.91,48.95,48.86,48.95,204098.0,41.831,41.8652,41.7883,41.8652,204098.0
2018-08-10 11:05:00,48.95,48.98,48.81,48.81,228799.0,41.8652,41.8909,41.7455,41.7455,228799.0
2018-08-10 11:10:00,48.82,48.82,48.75,48.77,126354.0,41.7541,41.7541,41.6942,41.7113,126354.0
2018-08-10 11:15:00,48.77,48.81,48.75,48.77,114831.0,41.7113,41.7455,41.6942,41.7113,114831.0
2018-08-10 11:20:00,48.77,48.93,48.76,48.93,278593.0,41.7113,41.8481,41.7027,41.8481,278593.0
2018-08-10 11:25:00,48.94,48.95,48.9,48.93,244355.0,41.8567,41.8652,41.8225,41.8481,244355.0
2018-08-10 11:30:00,48.93,48.98,48.92,48.98,170668.0,41.8481,41.8909,41.8396,41.8909,170668.0
2018-08-10 11:35:00,48.98,49.0,48.96,48.97,299290.0,41.8909,41.908,41.8738,41.8823,299290.0
2018-08-10 11:40:00,48.97,49.0,48.93,48.93,488467.0,41.8823,41.908,41.8481,41.8481,488467.0
2018-08-10 11:45:00,48.93,48.94,48.82,48.91,264458.0,41.8481,41.8567,41.7541,41.831,264458.0
2018-08-10 11:50:00,48.9,48.91,48.81,48.88,165303.0,41.8225,41.831,41.7455,41.8054,165303.0
2018-08-10 11:55:00,48.88,48.92,48.84,48.87,159729.0,41.8054,41.8396,41.7712,41.7968,159729.0
2018-08-10 12:00:00,48.87,48.89,48.84,48.88,138202.0,41.7968,41.8139,41.7712,41.8054,138202.0
2018-08-10 12:05:00,48.88,48.91,48.81,48.82,118239.0,41.8054,41.831,41.7455,41.7541,118239.0
2018-08-10 12:10:00,48.82,48.85,48.8,48.83,103882.0,41.7541,41.7797,41.7369,41.7626,103882.0
2018-08-10 12:15:00,48.83,48.9,48.81,48.89,128138.0,41.7626,41.8225,41.7455,41.8139,128138.0
2018-08-10 12:20:00,48.89,48.93,48.87,48.88,162921.0,41.8139,41.8481,41.7968,41.8054,162921.0
2018-08-10 12:25:00,48.88,48.97,48.87,48.96,171484.0,41.8054,41.8823,41.7968,41.8738,171484.0
2018-08-10 12:30:00,48.97,48.98,48.94,48.95,203186.0,41.8823,41.8909,41.8567,41.8652,203186.0
2018-08-10 12:35:00,48.96,49.0,48.95,49.0,181199.0,41.8738,41.908,41.8652,41.908,181199.0
2018-08-10 12:40:00,48.99,49.0,48.96,48.96,197292.0,41.8994,41.908,41.8738,41.8738,197292.0
2018-08-10 12:45:00,48.97,48.97,48.92,48.94,159942.0,41.8823,41.8823,41.8396,41.8567,159942.0
2018-08-10 12:50:00,48.93,48.95,48.89,48.91,141402.0,41.8481,41.8652,41.8139,41.831,141402.0
2018-08-10 12:55:00,48.91,48.95,48.9,48.93,107548.0,41.831,41.8652,41.8225,41.8481,107548.0
2018-08-10 13:00:00,48.92,48.94,48.89,48.92,156712.0,41.8396,41.8567,41.8139,41.8396,156712.0
2018-08-10 13:05:00,48.91,48.96,48.9,48.94,111357.0,41.831,41.8738,41.8225,41.8567,111357.0
2018-08-10 13:10:00,48.95,48.96,48.92,48.92,92187.0,41.8652,41.8738,41.8396,41.8396,92187.0
2018-08-10 13:15:00,48.92,48.93,48.87,48.87,113401.0,41.8396,41.8481,41.7968,41.7968,113401.0
2018-08-10 13:20:00,48.88,48.92,48.85,48.91,180153.0,41.8054,41.8396,41.7797,41.831,180153.0
2018-08-10 13:25:00,48.9,48.93,48.89,48.92,137409.0,41.8225,41.8481,41.8139,41.8396,137409.0
2018-08-10 13:30:00,48.92,48.93,48.87,48.89,124374.0,41.8396,41.8481,41.7968,41.8139,124374.0
2018-08-10 13:35:00,48.88,48.9,48.84,48.86,127119.0,41.8054,41.8225,41.7712,41.7883,127119.0
2018-08-10 13:40:00,48.84,48.88,48.84,48.86,126620.0,41.7712,41.8054,41.7712,41.7883,126620.0
2018-08-10 13:45:00,48.85,48.86,48.79,48.82,145474.0,41.7797,41.7883,41.7284,41.7541,145474.0
2018-08-10 13:50:00,48.83,48.86,48.78,48.79,180838.0,41.7626,41.7883,41.7198,41.7284,180838.0
2018-08-10 13:55:00,48.78,48.8,48.7,48.72,489955.0,41.7198,41.7369,41.6514,41.6685,489955.0
2018-08-10 14:00:00,48.72,48.76,48.72,48.75,205247.0,41.6685,41.7027,41.6685,41.6942,205247.0
2018-08-10 14:05:00,48.76,48.81,48.74,48.78,169286.0,41.7027,41.7455,41.6856,41.7198,169286.0
2018-08-10 14:10:00,48.78,48.8,48.74,48.78,129661.0,41.7198,41.7369,41.6856,41.7198,129661.0
2018-08-10 14:15:00,48.77,48.86,48.77,48.84,434019.0,41.7113,41.7883,41.7113,41.7712,434019.0
2018-08-10 14:20:00,48.83,48.86,48.78,48.78,236540.0,41.7626,41.7883,41.7198,41.7198,236540.0
2018-08-10 14:25:00,48.78,48.85,48.72,48.75,250663.0,41.7198,41.7797,41.6685,41.6942,250663.0
2018-08-10 14:30:00,48.75,48.79,48.71,48.78,157851.0,41.6942,41.7284,41.66,41.7198,157851.0
2018-08-10 14:35:00,48.78,48.79,48.75,48.76,119782.0,41.7198,41.7284,41.6942,41.7027,119782.0
2018-08-10 14:40:00,48.77,48.79,48.72,48.79,160998.0,41.7113,41.7284,41.6685,41.7284,160998.0
2018-08-10 14:45:00,48.78,48.79,48.72,48.74,167593.0,41.7198,41.7284,41.6685,41.6856,167593.0
2018-08-10 14:50:00,48.75,48.79,48.74,48.79,116769.0,41.6942,41.7284,41.6856,41.7284,116769.0
2018-08-10 14:55:00,48.78,48.82,48.76,48.76,251430.0,41.7198,41.7541,41.7027,41.7027,251430.0
2018-08-10 15:00:00,48.76,48.78,48.69,48.75,248776.0,41.7027,41.7198,41.6429,41.6942,248776.0
2018-08-10 15:05:00,48.75,48.78,48.72,48.77,136624.0,41.6942,41.7198,41.6685,41.7113,136624.0
2018-08-10 15:10:00,48.76,48.79,48.73,48.77,115963.0,41.7027,41.7284,41.6771,41.7113,115963.0
2018-08-10 15:15:00,48.78,48.87,48.75,48.83,201717.0,41.7198,41.7968,41.6942,41.7626,201717.0
2018-08-10 15:20:00,48.83,48.92,48.82,48.87,367890.0,41.7626,41.8396,41.7541,41.7968,367890.0
2018-08-10 15:25:00,48.88,48.96,48.85,48.89,226114.0,41.8054,41.8738,41.7797,41.8139,226114.0
2018-08-10 15:30:00,48.89,48.91,48.84,48.86,187481.0,41.8139,41.831,41.7712,41.7883,187481.0
2018-08-10 15:35:00,48.85,48.92,48.84,48.92,326993.0,41.7797,41.8396,41.7712,41.8396,326993.0
2018-08-10 15:40:00,48.91,48.93,48.84,48.86,297042.0,41.831,41.8481,41.7712,41.7883,297042.0
2018-08-10 15:45:00,48.85,48.87,48.82,48.85,316722.0,41.7797,41.7968,41.7541,41.7797,316722.0
2018-08-10 15:50:00,48.84,48.85,48.77,48.81,447911.0,41.7712,41.7797,41.7113,41.7455,447911.0
2018-08-10 15:55:00,48.81,48.9,48.81,48.85,1102168.0,41.7455,41.8225,41.7455,41.7797,1102168.0
2018-08-13 09:30:00,49.03,49.14,48.9,48.91,603111.0,41.9337,42.0277,41.8225,41.831,603111.0
2018-08-13 09:35:00,48.92,49.06,48.86,48.87,292603.0,41.8396,41.9593,41.7883,41.7968,292603.0
2018-08-13 09:40:00,48.88,49.0,48.86,48.98,216610.0,41.8054,41.908,41.7883,41.8909,216610.0
2018-08-13 09:45:00,48.97,49.0,48.91,48.98,188236.0,41.8823,41.908,41.831,41.8909,188236.0
2018-08-13 09:50:00,48.98,49.08,48.98,49.07,181380.0,41.8909,41.9764,41.8909,41.9679,181380.0
2018-08-13 09:55:00,49.06,49.1,48.91,48.96,206401.0,41.9593,41.9935,41.831,41.8738,206401.0
2018-08-13 10:00:00,48.97,48.98,48.88,48.9,164119.0,41.8823,41.8909,41.8054,41.8225,164119.0
2018-08-13 10:05:00,48.9,48.95,48.88,48.94,181890.0,41.8225,41.8652,41.8054,41.8567,181890.0
2018-08-13 10:10:00,48.93,49.01,48.92,48.99,241138.0,41.8481,41.9166,41.8396,41.8994,241138.0
2018-08-13 10:15:00,49.0,49.12,49.0,49.09,566492.0,41.908,42.0106,41.908,41.985,566492.0
2018-08-13 10:20:00,49.1,49.23,49.09,49.23,178021.0,41.9935,42.1047,41.985,42.1047,178021.0
2018-08-13 10:25:00,49.23,49.24,49.19,49.19,139121.0,42.1047,42.1133,42.0705,42.0705,139121.0
2018-08-13 10:30:00,49.2,49.24,49.18,49.19,104211.0,42.0791,42.1133,42.0619,42.0705,104211.0
2018-08-13 10:35:00,49.19,49.23,49.14,49.2,106320.0,42.0705,42.1047,42.0277,42.0791,106320.0
2018-08-13 10:40:00,49.21,49.21,49.13,49.17,87774.0,42.0876,42.0876,42.0192,42.0534,87774.0
2018-08-13 10:45:00,49.17,49.18,49.12,49.17,80338.0,42.0534,42.0619,42.0106,42.0534,80338.0
2018-08-13 10:50:00,49.17,49.19,49.15,49.17,112407.0,42.0534,42.0705,42.0363,42.0534,112407.0
2018-08-13 10:55:00,49.17,49.19,49.1,49.14,95279.0,42.0534,42.0705,41.9935,42.0277,95279.0
2018-08-13 11:00:00,49.14,49.24,49.14,49.23,96482.0,42.0277,42.1133,42.0277,42.1047,96482.0
2018-08-13 11:05:00,49.23,49.24,49.12,49.13,136371.0,42.1047,42.1133,42.0106,42.0192,136371.0
2018-08-13 11:10:00,49.13,49.16,49.1,49.11,88146.0,42.0192,42.0448,41.9935,42.0021,88146.0
2018-08-13 11:15:00,49.12,49.14,49.04,49.05,146734.0,42.0106,42.0277,41.9422,41.9508,146734.0
2018-08-13 11:20:00,49.06,49.07,49.0,49.01,129516.0,41.9593,41.9679,41.908,41.9166,129516.0
2018-08-13 11:25:00,49.01,49.03,48.94,48.98,196449.0,41.9166,41.9337,41.8567,41.8909,196449.0
2018-08-13 11:30:00,48.97,49.0,48.93,48.97,154780.0,41.8823,41.908,41.8481,41.8823,154780.0
2018-08-13 11:35:00,48.98,48.98,48.9,48.93,91520.0,41.8909,41.8909,41.8225,41.8481,91520.0
2018-08-13 11:40:00,48.94,49.01,48.91,48.98,77875.0,41.8567,41.9166,41.831,41.8909,77875.0
2018-08-13 11:45:00,48.98,49.0,48.92,48.93,64448.0,41.8909,41.908,41.8396,41.8481,64448.0
2018-08-13 11:50:00,48.93,48.93,48.82,48.85,135727.0,41.8481,41.8481,41.7541,41.7797,135727.0
2018-08-13 11:55:00,48.85,48.91,48.82,48.87,68921.0,41.7797,41.831,41.7541,41.7968,68921.0
2018-08-13 12:00:00,48.86,48.95,48.85,48.94,86196.0,41.7883,41.8652,41.7797,41.8567,86196.0
2018-08-13 12:05:00,48.95,48.95,48.91,48.91,87302.0,41.8652,41.8652,41.831,41.831,87302.0
2018-08-13 12:10:00,48.92,48.97,48.91,48.96,56667.0,41.8396,41.8823,41.831,41.8738,56667.0
2018-08-13 12:15:00,48.96,48.96,48.9,48.92,51597.0,41.8738,41.8738,41.8225,41.8396,51597.0
2018-08-13 12:20:00,48.91,48.96,48.87,48.88,61327.0,41.831,41.8738,41.7968,41.8054,61327.0
2018-08-13 12:25:00,48.87,48.88,48.81,48.85,123479.0,41.7968,41.8054,41.7455,41.7797,123479.0
2018-08-13 12:30:00,48.85,48.86,48.75,48.78,168867.0,41.7797,41.7883,41.6942,41.7198,168867.0
2018-08-13 12:35:00,48.78,48.86,48.77,48.84,106799.0,41.7198,41.7883,41.7113,41.7712,106799.0
2018-08-13 12:40:00,48.84,48.88,48.84,48.84,51919.0,41.7712,41.8054,41.7712,41.7712,51919.0
2018-08-13 12:45:00,48.85,48.86,48.76,48.76,114458.0,41.7797,41.7883,41.7027,41.7027,114458.0
2018-08-13 12:50:00,48.76,48.83,48.73,48.77,136224.0,41.7027,41.7626,41.6771,41.7113,136224.0
2018-08-13 12:55:00,48.77,48.81,48.76,48.79,70034.0,41.7113,41.7455,41.7027,41.7284,70034.0
2018-08-13 13:00:00,48.79,48.79,48.61,48.62,162661.0,41.7284,41.7284,41.5744,41.583,162661.0
2018-08-13 13:05:00,48.62,48.66,48.6,48.64,229896.0,41.583,41.6172,41.5659,41.6001,229896.0
2018-08-13 13:10:00,48.63,48.67,48.61,48.64,177419.0,41.5916,41.6258,41.5744,41.6001,177419.0
2018-08-13 13:15:00,48.64,48.77,48.62,48.77,208831.0,41.6001,41.7113,41.583,41.7113,208831.0
2018-08-13 13:20:00,48.78,48.82,48.75,48.77,59431.0,41.7198,41.7541,41.6942,41.7113,59431.0
2018-08-13 13:25:00,48.78,48.79,48.77,48.79,38214.0,41.7198,41.7284,41.7113,41.7284,38214.0
2018-08-13 13:30:00,48.79,48.88,48.78,48.78,139856.0,41.7284,41.8054,41.7198,41.7198,139856.0
2018-08-13 13:35:00,48.78,48.8,48.71,48.72,111607.0,41.7198,41.7369,41.66,41.6685,111607.0
2018-08-13 13:40:00,48.71,48.77,48.71,48.76,55318.0,41.66,41.7113,41.66,41.7027,55318.0
2018-08-13 13:45:00,48.76,48.78,48.73,48.73,46464.0,41.7027,41.7198,41.6771,41.6771,46464.0
2018-08-13 13:50:00,48.73,48.77,48.71,48.74,109124.0,41.6771,41.7113,41.66,41.6856,109124.0
2018-08-13 13:55:00,48.75,48.76,48.7,48.72,135923.0,41.6942,41.7027,41.6514,41.6685,135923.0
2018-08-13 14:00:00,48.72,48.86,48.72,48.86,116035.0,41.6685,41.7883,41.6685,41.7883,116035.0
2018-08-13 14:05:00,48.87,48.87,48.81,48.81,57063.0,41.7968,41.7968,41.7455,41.7455,57063.0
2018-08-13 14:10:00,48.82,48.85,48.78,48.8,76340.0,41.7541,41.7797,41.7198,41.7369,76340.0
2018-08-13 14:15:00,48.8,48.83,48.78,48.78,56849.0,41.7369,41.7626,41.7198,41.7198,56849.0
2018-08-13 14:20:00,48.78,48.8,48.73,48.78,93844.0,41.7198,41.7369,41.6771,41.7198,93844.0
2018-08-13 14:25:00,48.78,48.85,48.77,48.84,74271.0,41.7198,41.7797,41.7113,41.7712,74271.0
2018-08-13 14:30:00,48.83,48.86,48.81,48.82,67252.0,41.7626,41.7883,41.7455,41.7541,67252.0
2018-08-13 14:35:00,48.82,48.83,48.75,48.79,97322.0,41.7541,41.7626,41.6942,41.7284,97322.0
2018-08-13 14:40:00,48.78,48.82,48.76,48.79,95894.0,41.7198,41.7541,41.7027,41.7284,95894.0
2018-08-13 14:45:00,48.79,48.8,48.74,48.74,58122.0,41.7284,41.7369,41.6856,41.6856,58122.0
2018-08-13 14:50:00,48.73,48.74,48.65,48.66,138492.0,41.6771,41.6856,41.6087,41.6172,138492.0
2018-08-13 14:55:00,48.66,48.68,48.61,48.62,108963.0,41.6172,41.6343,41.5744,41.583,108963.0
2018-08-13 15:00:00,48.62,48.62,48.57,48.59,211918.0,41.583,41.583,41.5402,41.5573,211918.0
2018-08-13 15:05:00,48.59,48.61,48.56,48.59,126710.0,41.5573,41.5744,41.5317,41.5573,126710.0
2018-08-13 15:10:00,48.59,48.64,48.56,48.63,253243.0,41.5573,41.6001,41.5317,41.5916,253243.0
2018-08-13 15:15:00,48.64,48.66,48.61,48.62,127792.0,41.6001,41.6172,41.5744,41.583,127792.0
2018-08-13 15:20:00,48.62,48.62,48.56,48.58,361282.0,41.583,41.583,41.5317,41.5488,361282.0
2018-08-13 15:25:00,48.57,48.63,48.55,48.57,183553.0,41.5402,41.5916,41.5231,41.5402,183553.0
2018-08-13 15:30:00,48.57,48.59,48.51,48.54,264658.0,41.5402,41.5573,41.4889,41.5146,264658.0
2018-08-13 15:35:00,48.53,48.56,48.52,48.54,175412.0,41.506,41.5317,41.4975,41.5146,175412.0
2018-08-13 15:40:00,48.55,48.55,48.53,48.53,229156.0,41.5231,41.5231,41.506,41.506,229156.0
2018-08-13 15:45:00,48.53,48.55,48.5,48.5,502523.0,41.506,41.5231,41.4804,41.4804,502523.0
2018-08-13 15:50:00,48.51,48.51,48.43,48.44,637523.0,41.4889,41.4889,41.4205,41.4291,637523.0
2018-08-13 15:55:00,48.44,48.48,48.38,48.44,1273024.0,41.4291,41.4633,41.3777,41.4291,1273024.0
2018-08-14 09:30:00,48.67,48.73,48.38,48.65,560939.0,41.6258,41.6771,41.3777,41.6087,560939.0
2018-08-14 09:35:00,48.65,48.76,48.58,48.65,223347.0,41.6087,41.7027,41.5488,41.6087,223347.0
2018-08-14 09:40:00,48.66,48.73,48.58,48.65,279710.0,41.6172,41.6771,41.5488,41.6087,279710.0
2018-08-14 09:45:00,48.64,48.67,48.46,48.46,235774.0,41.6001,41.6258,41.4462,41.4462,235774.0
2018-08-14 09:50:00,48.46,48.5,48.42,48.49,203193.0,41.4462,41.4804,41.4119,41.4718,203193.0
2018-08-14 09:55:00,48.5,48.53,48.42,48.47,296303.0,41.4804,41.506,41.4119,41.4547,296303.0
2018-08-14 10:00:00,48.47,48.48,48.27,48.27,345952.0,41.4547,41.4633,41.2837,41.2837,345952.0
2018-08-14 10:05:00,48.28,48.36,48.2,48.31,310916.0,41.2922,41.3606,41.2238,41.3179,310916.0
2018-08-14 10:10:00,48.3,48.38,48.29,48.38,325517.0,41.3093,41.3777,41.3008,41.3777,325517.0
2018-08-14 10:15:00,48.39,48.41,48.35,48.38,288295.0,41.3863,41.4034,41.3521,41.3777,288295.0
2018-08-14 10:20:00,48.38,48.42,48.31,48.31,272250.0,41.3777,41.4119,41.3179,41.3179,272250.0
2018-08-14 10:25:00,48.32,48.4,48.31,48.35,132174.0,41.3264,41.3948,41.3179,41.3521,132174.0
2018-08-14 10:30:00,48.36,48.46,48.33,48.43,201961.0,41.3606,41.4462,41.335,41.4205,201961.0
2018-08-14 10:35:00,48.43,48.5,48.42,48.46,166348.0,41.4205,41.4804,41.4119,41.4462,166348.0
2018-08-14 10:40:00,48.46,48.47,48.41,48.44,118049.0,41.4462,41.4547,41.4034,41.4291,118049.0
2018-08-14 10:45:00,48.45,48.54,48.44,48.54,149647.0,41.4376,41.5146,41.4291,41.5146,149647.0
2018-08-14 10:50:00,48.54,48.61,48.51,48.59,168394.0,41.5146,41.5744,41.4889,41.5573,168394.0
2018-08-14 10:55:00,48.58,48.61,48.53,48.57,279842.0,41.5488,41.5744,41.506,41.5402,279842.0
2018-08-14 11:00:00,48.57,48.6,48.56,48.59,108346.0,41.5402,41.5659,41.5317,41.5573,108346.0
2018-08-14 11:05:00,48.59,48.61,48.55,48.55,143723.0,41.5573,41.5744,41.5231,41.5231,143723.0
2018-08-14 11:10:00,48.55,48.64,48.53,48.62,116336.0,41.5231,41.6001,41.506,41.583,116336.0
2018-08-14 11:15:00,48.63,48.66,48.47,48.49,206170.0,41.5916,41.6172,41.4547,41.4718,206170.0
2018-08-14 11:20:00,48.5,48.59,48.5,48.55,77085.0,41.4804,41.5573,41.4804,41.5231,77085.0
2018-08-14 11:25:00,48.55,48.56,48.5,48.51,113477.0,41.5231,41.5317,41.4804,41.4889,113477.0
2018-08-14 11:30:00,48.52,48.54,48.48,48.51,67370.0,41.4975,41.5146,41.4633,41.4889,67370.0
2018-08-14 11:35:00,48.52,48.56,48.5,48.51,75282.0,41.4975,41.5317,41.4804,41.4889,75282.0
2018-08-14 11:40:00,48.51,48.56,48.48,48.53,67410.0,41.4889,41.5317,41.4633,41.506,67410.0
2018-08-14 11:45:00,48.54,48.59,48.49,48.58,96946.0,41.5146,41.5573,41.4718,41.5488,96946.0
2018-08-14 11:50:00,48.58,48.59,48.5,48.5,60769.0,41.5488,41.5573,41.4804,41.4804,60769.0
2018-08-14 11:55:00,48.5,48.52,48.43,48.43,102582.0,41.4804,41.4975,41.4205,41.4205,102582.0
2018-08-14 12:00:00,48.43,48.52,48.43,48.51,117572.0,41.4205,41.4975,41.4205,41.4889,117572.0
2018-08-14 12:05:00,48.51,48.54,48.47,48.47,90300.0,41.4889,41.5146,41.4547,41.4547,90300.0
2018-08-14 12:10:00,48.48,48.53,48.47,48.51,57282.0,41.4633,41.506,41.4547,41.4889,57282.0
2018-08-14 12:15:00,48.51,48.55,48.51,48.53,67585.0,41.4889,41.5231,41.4889,41.506,67585.0
2018-08-14 12:20:00,48.53,48.55,48.48,48.53,106388.0,41.506,41.5231,41.4633,41.506,106388.0
2018-08-14 12:25:00,48.53,48.6,48.53,48.58,83447.0,41.506,41.5659,41.506,41.5488,83447.0
2018-08-14 12:30:00,48.58,48.59,48.54,48.55,58571.0,41.5488,41.5573,41.5146,41.5231,58571.0
2018-08-14 12:35:00,48.56,48.57,48.46,48.47,149694.0,41.5317,41.5402,41.4462,41.4547,149694.0
2018-08-14 12:40:00,48.47,48.48,48.43,48.44,136329.0,41.4547,41.4633,41.4205,41.4291,136329.0
2018-08-14 12:45:00,48.44,48.45,48.33,48.37,158542.0,41.4291,41.4376,41.335,41.3692,158542.0
2018-08-14 12:50:00,48.37,48.38,48.26,48.27,191650.0,41.3692,41.3777,41.2751,41.2837,191650.0
2018-08-14 12:55:00,48.28,48.33,48.26,48.28,181861.0,41.2922,41.335,41.2751,41.2922,181861.0
2018-08-14 13:00:00,48.27,48.33,48.27,48.31,116018.0,41.2837,41.335,41.2837,41.3179,116018.0
2018-08-14 13:05:00,48.3,48.33,48.25,48.29,192905.0,41.3093,41.335,41.2665,41.3008,192905.0
2018-08-14 13:10:00,48.28,48.29,48.22,48.25,120770.0,41.2922,41.3008,41.2409,41.2665,120770.0
2018-08-14 13:15:00,48.25,48.27,48.23,48.24,87851.0,41.2665,41.2837,41.2494,41.258,87851.0
2018-08-14 13:20:00,48.25,48.25,48.2,48.23,131934.0,41.2665,41.2665,41.2238,41.2494,131934.0
2018-08-14 13:25:00,48.23,48.25,48.18,48.21,172307.0,41.2494,41.2665,41.2067,41.2323,172307.0
2018-08-14 13:30:00,48.22,48.3,48.18,48.3,157353.0,41.2409,41.3093,41.2067,41.3093,157353.0
2018-08-14 13:35:00,48.3,48.33,48.29,48.31,88410.0,41.3093,41.335,41.3008,41.3179,88410.0
2018-08-14 13:40:00,48.3,48.35,48.3,48.33,98326.0,41.3093,41.3521,41.3093,41.335,98326.0
2018-08-14 13:45:00,48.33,48.35,48.29,48.31,134218.0,41.335,41.3521,41.3008,41.3179,134218.0
2018-08-14 13:50:00,48.31,48.32,48.27,48.31,110383.0,41.3179,41.3264,41.2837,41.3179,110383.0
2018-08-14 13:55:00,48.31,48.36,48.3,48.35,137268.0,41.3179,41.3606,41.3093,41.3521,137268.0
2018-08-14 14:00:00,48.35,48.35,48.3,48.32,100863.0,41.3521,41.3521,41.3093,41.3264,100863.0
2018-08-14 14:05:00,48.31,48.32,48.27,48.29,139750.0,41.3179,41.3264,41.2837,41.3008,139750.0
2018-08-14 14:10:00,48.3,48.31,47.97,47.98,800522.0,41.3093,41.3179,41.0271,41.0356,800522.0
2018-08-14 14:15:00,47.98,48.1,47.78,47.84,2037312.0,41.0356,41.1383,40.8646,40.9159,2037312.0
2018-08-14 14:20:00,47.84,48.08,47.65,48.08,1658682.0,40.9159,41.1212,40.7534,41.1212,1658682.0
2018-08-14 14:25:00,48.08,48.13,47.98,48.0,659629.0,41.1212,41.1639,41.0356,41.0527,659629.0
2018-08-14 14:30:00,48.0,48.06,47.99,48.04,374471.0,41.0527,41.104,41.0442,41.0869,374471.0
2018-08-14 14:35:00,48.05,48.05,47.85,48.03,410509.0,41.0955,41.0955,40.9244,41.0784,410509.0
2018-08-14 14:40:00,48.03,48.06,47.92,48.03,261167.0,41.0784,41.104,40.9843,41.0784,261167.0
2018-08-14 14:45:00,48.04,48.11,48.03,48.07,246353.0,41.0869,41.1468,41.0784,41.1126,246353.0
2018-08-14 14:50:00,48.06,48.11,48.04,48.09,100290.0,41.104,41.1468,41.0869,41.1297,100290.0
2018-08-14 14:55:00,48.09,48.16,48.09,48.11,113472.0,41.1297,41.1896,41.1297,41.1468,113472.0
2018-08-14 15:00:00,48.12,48.18,48.11,48.16,86975.0,41.1554,41.2067,41.1468,41.1896,86975.0
2018-08-14 15:05:00,48.16,48.2,48.15,48.17,106524.0,41.1896,41.2238,41.181,41.1981,106524.0
2018-08-14 15:10:00,48.16,48.18,48.13,48.15,139768.0,41.1896,41.2067,41.1639,41.181,139768.0
2018-08-14 15:15:00,48.15,48.18,48.12,48.16,188323.0,41.181,41.2067,41.1554,41.1896,188323.0
2018-08-14 15:20:00,48.15,48.17,48.08,48.11,215243.0,41.181,41.1981,41.1212,41.1468,215243.0
2018-08-14 15:25:00,48.12,48.17,48.11,48.15,207140.0,41.1554,41.1981,41.1468,41.181,207140.0
2018-08-14 15:30:00,48.15,48.19,48.12,48.18,201592.0,41.181,41.2152,41.1554,41.2067,201592.0
2018-08-14 15:35:00,48.18,48.22,48.16,48.21,208891.0,41.2067,41.2409,41.1896,41.2323,208891.0
2018-08-14 15:40:00,48.22,48.22,48.16,48.19,219267.0,41.2409,41.2409,41.1896,41.2152,219267.0
2018-08-14 15:45:00,48.19,48.21,48.1,48.12,309642.0,41.2152,41.2323,41.1383,41.1554,309642.0
2018-08-14 15:50:00,48.12,48.18,48.11,48.12,510021.0,41.1554,41.2067,41.1468,41.1554,510021.0
2018-08-14 15:55:00,48.13,48.14,48.08,48.12,708635.0,41.1639,41.1725,41.1212,41.1554,708635.0
2018-08-15 09:30:00,47.74,47.78,47.53,47.66,776458.0,40.8304,40.8646,40.6508,40.7619,776458.0
2018-08-15 09:35:00,47.66,47.93,47.65,47.87,419301.0,40.7619,40.9929,40.7534,40.9415,419301.0
2018-08-15 09:40:00,47.88,48.0,47.65,47.68,549218.0,40.9501,41.0527,40.7534,40.779,549218.0
2018-08-15 09:45:00,47.68,47.71,47.56,47.58,368173.0,40.779,40.8047,40.6764,40.6935,368173.0
2018-08-15 09:50:00,47.57,47.65,47.53,47.53,362254.0,40.685,40.7534,40.6508,40.6508,362254.0
2018-08-15 09:55:00,47.53,47.54,47.35,47.41,481752.0,40.6508,40.6593,40.4968,40.5481,481752.0
2018-08-15 10:00:00,47.42,47.43,47.22,47.26,558207.0,40.5567,40.5652,40.3856,40.4198,558207.0
2018-08-15 10:05:00,47.26,47.32,47.17,47.21,408258.0,40.4198,40.4712,40.3429,40.3771,408258.0
2018-08-15 10:10:00,47.21,47.22,47.12,47.16,488553.0,40.3771,40.3856,40.3001,40.3343,488553.0
2018-08-15 10:15:00,47.16,47.17,47.03,47.12,503646.0,40.3343,40.3429,40.2231,40.3001,503646.0
2018-08-15 10:20:00,47.12,47.22,47.09,47.15,328589.0,40.3001,40.3856,40.2744,40.3258,328589.0
2018-08-15 10:25:00,47.15,47.19,47.07,47.15,344290.0,40.3258,40.36,40.2573,40.3258,344290.0
2018-08-15 10:30:00,47.15,47.15,46.9,47.05,566171.0,40.3258,40.3258,40.1119,40.2402,566171.0
2018-08-15 10:35:00,47.05,47.3,47.04,47.28,621257.0,40.2402,40.454,40.2317,40.4369,621257.0
2018-08-15 10:40:00,47.28,47.28,47.18,47.21,326860.0,40.4369,40.4369,40.3514,40.3771,326860.0
2018-08-15 10:45:00,47.22,47.3,47.2,47.27,217306.0,40.3856,40.454,40.3685,40.4284,217306.0
2018-08-15 10:50:00,47.26,47.27,47.01,47.02,304025.0,40.4198,40.4284,40.206,40.2146,304025.0
2018-08-15 10:55:00,47.02,47.12,46.98,47.07,197126.0,40.2146,40.3001,40.1804,40.2573,197126.0
2018-08-15 11:00:00,47.05,47.16,47.04,47.14,244170.0,40.2402,40.3343,40.2317,40.3172,244170.0
2018-08-15 11:05:00,47.13,47.22,46.96,47.21,468304.0,40.3087,40.3856,40.1633,40.3771,468304.0
2018-08-15 11:10:00,47.22,47.23,47.11,47.18,270747.0,40.3856,40.3942,40.2915,40.3514,270747.0
2018-08-15 11:15:00,47.18,47.21,47.11,47.16,325121.0,40.3514,40.3771,40.2915,40.3343,325121.0
2018-08-15 11:20:00,47.17,47.25,47.12,47.19,266809.0,40.3429,40.4113,40.3001,40.36,266809.0
2018-08-15 11:25:00,47.19,47.26,47.18,47.21,221452.0,40.36,40.4198,40.3514,40.3771,221452.0
2018-08-15 11:30:00,47.22,47.32,47.21,47.3,174143.0,40.3856,40.4712,40.3771,40.454,174143.0
2018-08-15 11:35:00,47.3,47.37,47.29,47.32,430088.0,40.454,40.5139,40.4455,40.4712,430088.0
2018-08-15 11:40:00,47.33,47.35,47.27,47.32,291304.0,40.4797,40.4968,40.4284,40.4712,291304.0
2018-08-15 11:45:00,47.33,47.35,47.26,47.35,115835.0,40.4797,40.4968,40.4198,40.4968,115835.0
2018-08-15 11:50:00,47.34,47.35,47.25,47.27,71788.0,40.4883,40.4968,40.4113,40.4284,71788.0
2018-08-15 11:55:00,47.27,47.32,47.13,47.17,180611.0,40.4284,40.4712,40.3087,40.3429,180611.0
2018-08-15 12:00:00,47.17,47.2,47.1,47.13,256398.0,40.3429,40.3685,40.283,40.3087,256398.0
2018-08-15 12:05:00,47.13,47.23,47.07,47.2,244456.0,40.3087,40.3942,40.2573,40.3685,244456.0
2018-08-15 12:10:00,47.21,47.29,47.19,47.28,245306.0,40.3771,40.4455,40.36,40.4369,245306.0
2018-08-15 12:15:00,47.28,47.37,47.23,47.35,384603.0,40.4369,40.5139,40.3942,40.4968,384603.0
2018-08-15 12:20:00,47.35,47.37,47.28,47.36,188408.0,40.4968,40.5139,40.4369,40.5054,188408.0
2018-08-15 12:25:00,47.37,47.38,47.32,47.36,136126.0,40.5139,40.5225,40.4712,40.5054,136126.0
2018-08-15 12:30:00,47.37,47.45,47.32,47.42,277159.0,40.5139,40.5823,40.4712,40.5567,277159.0
2018-08-15 12:35:00,47.43,47.45,47.38,47.43,178127.0,40.5652,40.5823,40.5225,40.5652,178127.0
2018-08-15 12:40:00,47.44,47.44,47.36,47.38,113026.0,40.5738,40.5738,40.5054,40.5225,113026.0
2018-08-15 12:45:00,47.38,47.41,47.35,47.38,139336.0,40.5225,40.5481,40.4968,40.5225,139336.0
2018-08-15 12:50:00,47.37,47.43,47.36,47.37,152237.0,40.5139,40.5652,40.5054,40.5139,152237.0
2018-08-15 12:55:00,47.38,47.4,47.35,47.35,79817.0,40.5225,40.5396,40.4968,40.4968,79817.0
2018-08-15 13:00:00,47.35,47.37,47.26,47.34,195872.0,40.4968,40.5139,40.4198,40.4883,195872.0
2018-08-15 13:05:00,47.34,47.42,47.32,47.37,215104.0,40.4883,40.5567,40.4712,40.5139,215104.0
2018-08-15 13:10:00,47.37,47.39,47.31,47.34,212721.0,40.5139,40.531,40.4626,40.4883,212721.0
2018-08-15 13:15:00,47.33,47.33,47.26,47.28,269092.0,40.4797,40.4797,40.4198,40.4369,269092.0
2018-08-15 13:20:00,47.27,47.28,47.12,47.16,280381.0,40.4284,40.4369,40.3001,40.3343,280381.0
2018-08-15 13:25:00,47.16,47.24,47.15,47.15,169746.0,40.3343,40.4027,40.3258,40.3258,169746.0
2018-08-15 13:30:00,47.15,47.16,47.11,47.12,323977.0,40.3258,40.3343,40.2915,40.3001,323977.0
2018-08-15 13:35:00,47.12,47.15,47.11,47.11,247784.0,40.3001,40.3258,40.2915,40.2915,247784.0
2018-08-15 13:40:00,47.12,47.26,47.09,47.22,287515.0,40.3001,40.4198,40.2744,40.3856,287515.0
2018-08-15 13:45:00,47.22,47.25,47.18,47.19,225136.0,40.3856,40.4113,40.3514,40.36,225136.0
2018-08-15 13:50:00,47.19,47.21,47.15,47.19,123996.0,40.36,40.3771,40.3258,40.36,123996.0
2018-08-15 13:55:00,47.19,47.23,47.16,47.19,136223.0,40.36,40.3942,40.3343,40.36,136223.0
2018-08-15 14:00:00,47.18,47.24,47.13,47.23,135853.0,40.3514,40.4027,40.3087,40.3942,135853.0
2018-08-15 14:05:00,47.23,47.23,47.09,47.12,165782.0,40.3942,40.3942,40.2744,40.3001,165782.0
2018-08-15 14:10:00,47.12,47.19,47.1,47.14,176059.0,40.3001,40.36,40.283,40.3172,176059.0
2018-08-15 14:15:00,47.14,47.22,47.13,47.22,270860.0,40.3172,40.3856,40.3087,40.3856,270860.0
2018-08-15 14:20:00,47.22,47.23,47.19,47.21,112672.0,40.3856,40.3942,40.36,40.3771,112672.0
2018-08-15 14:25:00,47.2,47.21,47.09,47.11,128440.0,40.3685,40.3771,40.2744,40.2915,128440.0
2018-08-15 14:30:00,47.1,47.15,47.06,47.15,398510.0,40.283,40.3258,40.2488,40.3258,398510.0
2018-08-15 14:35:00,47.15,47.2,47.1,47.12,177739.0,40.3258,40.3685,40.283,40.3001,177739.0
2018-08-15 14:40:00,47.11,47.14,47.08,47.08,163515.0,40.2915,40.3172,40.2659,40.2659,163515.0
2018-08-15 14:45:00,47.08,47.08,47.04,47.05,264606.0,40.2659,40.2659,40.2317,40.2402,264606.0
2018-08-15 14:50:00,47.06,47.14,47.05,47.13,181131.0,40.2488,40.3172,40.2402,40.3087,181131.0
2018-08-15 14:55:00,47.13,47.2,47.09,47.2,203487.0,40.3087,40.3685,40.2744,40.3685,203487.0
2018-08-15 15:00:00,47.2,47.32,47.2,47.28,187942.0,40.3685,40.4712,40.3685,40.4369,187942.0
2018-08-15 15:05:00,47.29,47.36,47.28,47.32,154974.0,40.4455,40.5054,40.4369,40.4712,154974.0
2018-08-15 15:10:00,47.31,47.34,47.25,47.3,177109.0,40.4626,40.4883,40.4113,40.454,177109.0
2018-08-15 15:15:00,47.3,47.4,47.3,47.37,144539.0,40.454,40.5396,40.454,40.5139,144539.0
2018-08-15 15:20:00,47.37,47.42,47.35,47.42,131357.0,40.5139,40.5567,40.4968,40.5567,131357.0
2018-08-15 15:25:00,47.42,47.46,47.37,47.41,174317.0,40.5567,40.5909,40.5139,40.5481,174317.0
2018-08-15 15:30:00,47.41,47.53,47.39,47.5,236544.0,40.5481,40.6508,40.531,40.6251,236544.0
2018-08-15 15:35:00,47.5,47.55,47.45,47.48,293556.0,40.6251,40.6679,40.5823,40.608,293556.0
2018-08-15 15:40:00,47.47,47.5,47.43,47.5,260551.0,40.5994,40.6251,40.5652,40.6251,260551.0
2018-08-15 15:45:00,47.49,47.57,47.47,47.51,464357.0,40.6165,40.685,40.5994,40.6337,464357.0
2018-08-15 15:50:00,47.51,47.51,47.41,47.44,522748.0,40.6337,40.6337,40.5481,40.5738,522748.0
2018-08-15 15:55:00,47.44,47.49,47.42,47.46,793523.0,40.5738,40.6165,40.5567,40.5909,793523.0
2018-08-16 09:30:00,47.84,47.95,47.72,47.82,547011.0,40.9159,41.01,40.8133,40.8988,547011.0
2018-08-16 09:35:00,47.83,47.85,47.66,47.68,278890.0,40.9073,40.9244,40.7619,40.779,278890.0
2018-08-16 09:40:00,47.68,47.75,47.57,47.61,200416.0,40.779,40.8389,40.685,40.7192,200416.0
2018-08-16 09:45:00,47.61,47.68,47.54,47.55,252381.0,40.7192,40.779,40.6593,40.6679,252381.0
2018-08-16 09:50:00,47.56,47.7,47.53,47.63,208611.0,40.6764,40.7962,40.6508,40.7363,208611.0
2018-08-16 09:55:00,47.63,47.65,47.55,47.56,128308.0,40.7363,40.7534,40.6679,40.6764,128308.0
2018-08-16 10:00:00,47.57,47.65,47.56,47.62,96557.0,40.685,40.7534,40.6764,40.7277,96557.0
2018-08-16 10:05:00,47.62,47.65,47.58,47.6,148622.0,40.7277,40.7534,40.6935,40.7106,148622.0
2018-08-16 10:10:00,47.61,47.66,47.59,47.59,148544.0,40.7192,40.7619,40.7021,40.7021,148544.0
2018-08-16 10:15:00,47.6,47.62,47.52,47.59,224113.0,40.7106,40.7277,40.6422,40.7021,224113.0
2018-08-16 10:20:00,47.59,47.63,47.56,47.56,109172.0,40.7021,40.7363,40.6764,40.6764,109172.0
2018-08-16 10:25:00,47.56,47.57,47.46,47.54,171733.0,40.6764,40.685,40.5909,40.6593,171733.0
2018-08-16 10:30:00,47.56,47.6,47.53,47.58,111946.0,40.6764,40.7106,40.6508,40.6935,111946.0
2018-08-16 10:35:00,47.57,47.58,47.47,47.47,141402.0,40.685,40.6935,40.5994,40.5994,141402.0
2018-08-16 10:40:00,47.47,47.51,47.4,47.42,220471.0,40.5994,40.6337,40.5396,40.5567,220471.0
2018-08-16 10:45:00,47.42,47.46,47.39,47.43,194618.0,40.5567,40.5909,40.531,40.5652,194618.0
2018-08-16 10:50:00,47.43,47.45,47.33,47.35,248639.0,40.5652,40.5823,40.4797,40.4968,248639.0
2018-08-16 10:55:00,47.36,47.39,47.32,47.36,278480.0,40.5054,40.531,40.4712,40.5054,278480.0
2018-08-16 11:00:00,47.36,47.45,47.33,47.39,322538.0,40.5054,40.5823,40.4797,40.531,322538.0
2018-08-16 11:05:00,47.4,47.45,47.37,47.4,197375.0,40.5396,40.5823,40.5139,40.5396,197375.0
2018-08-16 11:10:00,47.4,47.48,47.39,47.43,132538.0,40.5396,40.608,40.531,40.5652,132538.0
2018-08-16 11:15:00,47.44,47.49,47.4,47.45,396667.0,40.5738,40.6165,40.5396,40.5823,396667.0
2018-08-16 11:20:00,47.45,47.57,47.44,47.54,197208.0,40.5823,40.685,40.5738,40.6593,197208.0
2018-08-16 11:25:00,47.55,47.58,47.53,47.58,147101.0,40.6679,40.6935,40.6508,40.6935,147101.0
2018-08-16 11:30:00,47.58,47.6,47.49,47.5,119016.0,40.6935,40.7106,40.6165,40.6251,119016.0
2018-08-16 11:35:00,47.5,47.58,47.49,47.57,154172.0,40.6251,40.6935,40.6165,40.685,154172.0
2018-08-16 11:40:00,47.56,47.62,47.54,47.62,153784.0,40.6764,40.7277,40.6593,40.7277,153784.0
2018-08-16 11:45:00,47.61,47.65,47.58,47.64,213594.0,40.7192,40.7534,40.6935,40.7448,213594.0
2018-08-16 11:50:00,47.64,47.65,47.57,47.58,130223.0,40.7448,40.7534,40.685,40.6935,130223.0
2018-08-16 11:55:00,47.58,47.61,47.54,47.57,299575.0,40.6935,40.7192,40.6593,40.685,299575.0
2018-08-16 12:00:00,47.56,47.59,47.54,47.59,151050.0,40.6764,40.7021,40.6593,40.7021,151050.0
2018-08-16 12:05:00,47.59,47.6,47.52,47.54,337624.0,40.7021,40.7106,40.6422,40.6593,337624.0
2018-08-16 12:10:00,47.55,47.58,47.51,47.56,262361.0,40.6679,40.6935,40.6337,40.6764,262361.0
2018-08-16 12:15:00,47.57,47.57,47.52,47.55,139412.0,40.685,40.685,40.6422,40.6679,139412.0
2018-08-16 12:20:00,47.55,47.58,47.5,47.52,257865.0,40.6679,40.6935,40.6251,40.6422,257865.0
2018-08-16 12:25:00,47.52,47.54,47.46,47.47,184377.0,40.6422,40.6593,40.5909,40.5994,184377.0
2018-08-16 12:30:00,47.47,47.48,47.35,47.38,396009.0,40.5994,40.608,40.4968,40.5225,396009.0
2018-08-16 12:35:00,47.37,47.38,47.32,47.37,192829.0,40.5139,40.5225,40.4712,40.5139,192829.0
2018-08-16 12:40:00,47.36,47.37,47.18,47.19,497482.0,40.5054,40.5139,40.3514,40.36,497482.0
2018-08-16 12:45:00,47.19,47.31,47.19,47.29,212243.0,40.36,40.4626,40.36,40.4455,212243.0
2018-08-16 12:50:00,47.29,47.37,47.28,47.35,125661.0,40.4455,40.5139,40.4369,40.4968,125661.0
2018-08-16 12:55:00,47.36,47.4,47.32,47.39,621210.0,40.5054,40.5396,40.4712,40.531,621210.0
2018-08-16 13:00:00,47.4,47.45,47.37,47.44,325207.0,40.5396,40.5823,40.5139,40.5738,325207.0
2018-08-16 13:05:00,47.44,47.52,47.42,47.5,232560.0,40.5738,40.6422,40.5567,40.6251,232560.0
2018-08-16 13:10:00,47.5,47.56,47.49,47.54,142213.0,40.6251,40.6764,40.6165,40.6593,142213.0
2018-08-16 13:15:00,47.54,47.55,47.49,47.52,137466.0,40.6593,40.6679,40.6165,40.6422,137466.0
2018-08-16 13:20:00,47.52,47.54,47.46,47.48,227587.0,40.6422,40.6593,40.5909,40.608,227587.0
2018-08-16 13:25:00,47.48,47.49,47.4,47.43,148653.0,40.608,40.6165,40.5396,40.5652,148653.0
2018-08-16 13:30:00,47.43,47.43,47.34,47.35,196095.0,40.5652,40.5652,40.4883,40.4968,196095.0
2018-08-16 13:35:00,47.35,47.39,47.3,47.36,488369.0,40.4968,40.531,40.454,40.5054,488369.0
2018-08-16 13:40:00,47.37,47.4,47.32,47.32,108859.0,40.5139,40.5396,40.4712,40.4712,108859.0
2018-08-16 13:45:00,47.33,47.35,47.27,47.28,194587.0,40.4797,40.4968,40.4284,40.4369,194587.0
2018-08-16 13:50:00,47.28,47.28,47.22,47.24,209373.0,40.4369,40.4369,40.3856,40.4027,209373.0
2018-08-16 13:55:00,47.23,47.29,47.23,47.25,157465.0,40.3942,40.4455,40.3942,40.4113,157465.0
2018-08-16 14:00:00,47.26,47.34,47.23,47.34,189350.0,40.4198,40.4883,40.3942,40.4883,189350.0
2018-08-16 14:05:00,47.33,47.36,47.29,47.34,145554.0,40.4797,40.5054,40.4455,40.4883,145554.0
2018-08-16 14:10:00,47.34,47.35,47.27,47.3,189182.0,40.4883,40.4968,40.4284,40.454,189182.0
2018-08-16 14:15:00,47.3,47.35,47.3,47.35,154431.0,40.454,40.4968,40.454,40.4968,154431.0
2018-08-16 14:20:00,47.34,47.37,47.31,47.36,117605.0,40.4883,40.5139,40.4626,40.5054,117605.0
2018-08-16 14:25:00,47.36,47.36,47.21,47.21,197718.0,40.5054,40.5054,40.3771,40.3771,197718.0
2018-08-16 14:30:00,47.21,47.22,47.13,47.21,280734.0,40.3771,40.3856,40.3087,40.3771,280734.0
2018-08-16 14:35:00,47.22,47.26,47.2,47.26,207207.0,40.3856,40.4198,40.3685,40.4198,207207.0
2018-08-16 14:40:00,47.25,47.31,47.21,47.29,223524.0,40.4113,40.4626,40.3771,40.4455,223524.0
2018-08-16 14:45:00,47.29,47.3,47.26,47.3,111877.0,40.4455,40.454,40.4198,40.454,111877.0
2018-08-16 14:50:00,47.3,47.34,47.27,47.33,118286.0,40.454,40.4883,40.4284,40.4797,118286.0
2018-08-16 14:55:00,47.33,47.36,47.32,47.33,107976.0,40.4797,40.5054,40.4712,40.4797,107976.0
2018-08-16 15:00:00,47.33,47.37,47.32,47.35,152309.0,40.4797,40.5139,40.4712,40.4968,152309.0
2018-08-16 15:05:00,47.34,47.4,47.34,47.36,169593.0,40.4883,40.5396,40.4883,40.5054,169593.0
2018-08-16 15:10:00,47.36,47.41,47.35,47.39,174079.0,40.5054,40.5481,40.4968,40.531,174079.0
2018-08-16 15:15:00,47.39,47.39,47.29,47.3,188354.0,40.531,40.531,40.4455,40.454,188354.0
2018-08-16 15:20:00,47.31,47.33,47.26,47.3,201442.0,40.4626,40.4797,40.4198,40.454,201442.0
2018-08-16 15:25:00,47.3,47.32,47.28,47.29,246066.0,40.454,40.4712,40.4369,40.4455,246066.0
2018-08-16 15:30:00,47.29,47.29,47.23,47.23,432495.0,40.4455,40.4455,40.3942,40.3942,432495.0
2018-08-16 15:35:00,47.23,47.25,47.15,47.15,441061.0,40.3942,40.4113,40.3258,40.3258,441061.0
2018-08-16 15:40:00,47.16,47.18,47.11,47.13,506175.0,40.3343,40.3514,40.2915,40.3087,506175.0
2018-08-16 15:45:00,47.13,47.17,47.11,47.16,517388.0,40.3087,40.3429,40.2915,40.3343,517388.0
2018-08-16 15:50:00,47.15,47.16,47.05,47.08,1015997.0,40.3258,40.3343,40.2402,40.2659,1015997.0
2018-08-16 15:55:00,47.09,47.19,47.05,47.18,1536216.0,40.2744,40.36,40.2402,40.3514,1536216.0
2018-08-17 09:30:00,47.0,47.0,46.33,46.38,1903605.0,40.1975,40.1975,39.6244,39.6672,1903605.0
2018-08-17 09:35:00,46.38,46.82,46.36,46.81,533557.0,39.6672,40.0435,39.6501,40.035,533557.0
2018-08-17 09:40:00,46.82,46.95,46.78,46.87,1066641.0,40.0435,40.1547,40.0093,40.0863,1066641.0
2018-08-17 09:45:00,46.87,47.07,46.77,47.01,647527.0,40.0863,40.2573,40.0008,40.206,647527.0
2018-08-17 09:50:00,47.0,47.1,46.98,47.0,1053901.0,40.1975,40.283,40.1804,40.1975,1053901.0
2018-08-17 09:55:00,47.0,47.13,46.96,47.05,213622.0,40.1975,40.3087,40.1633,40.2402,213622.0
2018-08-17 10:00:00,47.04,47.13,47.0,47.03,197153.0,40.2317,40.3087,40.1975,40.2231,197153.0
2018-08-17 10:05:00,47.02,47.04,46.9,46.95,366271.0,40.2146,40.2317,40.1119,40.1547,366271.0
2018-08-17 10:10:00,46.95,47.02,46.9,46.95,297990.0,40.1547,40.2146,40.1119,40.1547,297990.0
2018-08-17 10:15:00,46.95,47.0,46.92,46.93,214693.0,40.1547,40.1975,40.129,40.1376,214693.0
2018-08-17 10:20:00,46.94,46.94,46.73,46.77,349705.0,40.1462,40.1462,39.9665,40.0008,349705.0
2018-08-17 10:25:00,46.78,46.82,46.67,46.7,365199.0,40.0093,40.0435,39.9152,39.9409,365199.0
2018-08-17 10:30:00,46.69,46.76,46.61,46.66,557597.0,39.9323,39.9922,39.8639,39.9067,557597.0
2018-08-17 10:35:00,46.66,46.77,46.63,46.7,278529.0,39.9067,40.0008,39.881,39.9409,278529.0
2018-08-17 10:40:00,46.71,46.72,46.57,46.66,319522.0,39.9494,39.958,39.8297,39.9067,319522.0
2018-08-17 10:45:00,46.66,46.73,46.58,46.6,396522.0,39.9067,39.9665,39.8383,39.8554,396522.0
2018-08-17 10:50:00,46.59,46.72,46.59,46.65,329141.0,39.8468,39.958,39.8468,39.8981,329141.0
2018-08-17 10:55:00,46.65,46.73,46.6,46.69,173840.0,39.8981,39.9665,39.8554,39.9323,173840.0
2018-08-17 11:00:00,46.69,46.69,46.56,46.58,362703.0,39.9323,39.9323,39.8212,39.8383,362703.0
2018-08-17 11:05:00,46.59,46.73,46.58,46.72,246777.0,39.8468,39.9665,39.8383,39.958,246777.0
2018-08-17 11:10:00,46.72,46.74,46.64,46.71,194687.0,39.958,39.9751,39.8896,39.9494,194687.0
2018-08-17 11:15:00,46.71,46.8,46.71,46.77,169363.0,39.9494,40.0264,39.9494,40.0008,169363.0
2018-08-17 11:20:00,46.78,46.85,46.75,46.82,264078.0,40.0093,40.0692,39.9837,40.0435,264078.0
2018-08-17 11:25:00,46.82,46.85,46.79,46.83,136957.0,40.0435,40.0692,40.0179,40.0521,136957.0
2018-08-17 11:30:00,46.83,46.93,46.82,46.92,240018.0,40.0521,40.1376,40.0435,40.129,240018.0
2018-08-17 11:35:00,46.92,46.95,46.86,46.87,145667.0,40.129,40.1547,40.0777,40.0863,145667.0
2018-08-17 11:40:00,46.87,46.94,46.85,46.91,121225.0,40.0863,40.1462,40.0692,40.1205,121225.0
2018-08-17 11:45:00,46.91,46.92,46.87,46.9,137051.0,40.1205,40.129,40.0863,40.1119,137051.0
2018-08-17 11:50:00,46.89,46.99,46.89,46.97,255491.0,40.1034,40.1889,40.1034,40.1718,255491.0
2018-08-17 11:55:00,46.97,47.08,46.95,47.02,203918.0,40.1718,40.2659,40.1547,40.2146,203918.0
2018-08-17 12:00:00,47.02,47.05,46.95,46.96,131030.0,40.2146,40.2402,40.1547,40.1633,131030.0
2018-08-17 12:05:00,46.96,46.98,46.83,46.89,347326.0,40.1633,40.1804,40.0521,40.1034,347326.0
2018-08-17 12:10:00,46.88,46.91,46.86,46.89,95186.0,40.0948,40.1205,40.0777,40.1034,95186.0
2018-08-17 12:15:00,46.89,46.93,46.86,46.92,134782.0,40.1034,40.1376,40.0777,40.129,134782.0
2018-08-17 12:20:00,46.91,46.94,46.87,46.93,149012.0,40.1205,40.1462,40.0863,40.1376,149012.0
2018-08-17 12:25:00,46.93,46.99,46.92,46.97,103110.0,40.1376,40.1889,40.129,40.1718,103110.0
2018-08-17 12:30:00,46.97,46.97,46.89,46.91,159662.0,40.1718,40.1718,40.1034,40.1205,159662.0
2018-08-17 12:35:00,46.91,46.93,46.87,46.88,113766.0,40.1205,40.1376,40.0863,40.0948,113766.0
2018-08-17 12:40:00,46.87,46.9,46.87,46.89,115497.0,40.0863,40.1119,40.0863,40.1034,115497.0
2018-08-17 12:45:00,46.89,46.91,46.84,46.91,96262.0,40.1034,40.1205,40.0606,40.1205,96262.0
2018-08-17 12:50:00,46.91,46.93,46.88,46.88,75666.0,40.1205,40.1376,40.0948,40.0948,75666.0
2018-08-17 12:55:00,46.88,46.91,46.85,46.87,96268.0,40.0948,40.1205,40.0692,40.0863,96268.0
2018-08-17 13:00:00,46.87,46.93,46.87,46.92,96196.0,40.0863,40.1376,40.0863,40.129,96196.0
2018-08-17 13:05:00,46.92,46.96,46.9,46.96,101460.0,40.129,40.1633,40.1119,40.1633,101460.0
2018-08-17 13:10:00,46.95,46.97,46.89,46.91,97352.0,40.1547,40.1718,40.1034,40.1205,97352.0
2018-08-17 13:15:00,46.91,46.98,46.91,46.97,78820.0,40.1205,40.1804,40.1205,40.1718,78820.0
2018-08-17 13:20:00,46.96,46.99,46.93,46.93,111979.0,40.1633,40.1889,40.1376,40.1376,111979.0
2018-08-17 13:25:00,46.94,46.94,46.86,46.89,123320.0,40.1462,40.1462,40.0777,40.1034,123320.0
2018-08-17 13:30:00,46.88,46.98,46.88,46.98,74863.0,40.0948,40.1804,40.0948,40.1804,74863.0
2018-08-17 13:35:00,46.98,47.0,46.97,46.99,97327.0,40.1804,40.1975,40.1718,40.1889,97327.0
2018-08-17 13:40:00,46.98,47.02,46.97,46.99,113314.0,40.1804,40.2146,40.1718,40.1889,113314.0
2018-08-17 13:45:00,46.98,47.02,46.98,47.0,106717.0,40.1804,40.2146,40.1804,40.1975,106717.0
2018-08-17 13:50:00,47.0,47.03,46.99,47.02,88201.0,40.1975,40.2231,40.1889,40.2146,88201.0
2018-08-17 13:55:00,47.02,47.1,47.0,47.09,171708.0,40.2146,40.283,40.1975,40.2744,171708.0
2018-08-17 14:00:00,47.09,47.2,47.07,47.2,195534.0,40.2744,40.3685,40.2573,40.3685,195534.0
2018-08-17 14:05:00,47.2,47.26,47.18,47.18,275725.0,40.3685,40.4198,40.3514,40.3514,275725.0
2018-08-17 14:10:00,47.18,47.21,47.17,47.2,92801.0,40.3514,40.3771,40.3429,40.3685,92801.0
2018-08-17 14:15:00,47.2,47.21,47.16,47.2,170673.0,40.3685,40.3771,40.3343,40.3685,170673.0
2018-08-17 14:20:00,47.2,47.25,47.19,47.23,123028.0,40.3685,40.4113,40.36,40.3942,123028.0
2018-08-17 14:25:00,47.23,47.29,47.22,47.26,165256.0,40.3942,40.4455,40.3856,40.4198,165256.0
2018-08-17 14:30:00,47.25,47.28,47.24,47.24,230423.0,40.4113,40.4369,40.4027,40.4027,230423.0
2018-08-17 14:35:00,47.24,47.26,47.21,47.21,114640.0,40.4027,40.4198,40.3771,40.3771,114640.0
2018-08-17 14:40:00,47.22,47.27,47.21,47.25,120809.0,40.3856,40.4284,40.3771,40.4113,120809.0
2018-08-17 14:45:00,47.25,47.26,47.22,47.25,95632.0,40.4113,40.4198,40.3856,40.4113,95632.0
2018-08-17 14:50:00,47.25,47.36,47.25,47.34,169573.0,40.4113,40.5054,40.4113,40.4883,169573.0
2018-08-17 14:55:00,47.35,47.39,47.33,47.37,180847.0,40.4968,40.531,40.4797,40.5139,180847.0
2018-08-17 15:00:00,47.36,47.37,47.32,47.35,137299.0,40.5054,40.5139,40.4712,40.4968,137299.0
2018-08-17 15:05:00,47.34,47.36,47.24,47.25,139433.0,40.4883,40.5054,40.4027,40.4113,139433.0
2018-08-17 15:10:00,47.24,47.27,47.22,47.27,129564.0,40.4027,40.4284,40.3856,40.4284,129564.0
2018-08-17 15:15:00,47.26,47.27,47.2,47.25,162077.0,40.4198,40.4284,40.3685,40.4113,162077.0
2018-08-17 15:20:00,47.25,47.26,47.17,47.19,342274.0,40.4113,40.4198,40.3429,40.36,342274.0
2018-08-17 15:25:00,47.19,47.21,47.18,47.19,398331.0,40.36,40.3771,40.3514,40.36,398331.0
2018-08-17 15:30:00,47.19,47.25,47.16,47.25,309919.0,40.36,40.4113,40.3343,40.4113,309919.0
2018-08-17 15:35:00,47.25,47.29,47.23,47.29,194466.0,40.4113,40.4455,40.3942,40.4455,194466.0
2018-08-17 15:40:00,47.29,47.32,47.24,47.24,282622.0,40.4455,40.4712,40.4027,40.4027,282622.0
2018-08-17 15:45:00,47.24,47.25,47.22,47.23,328320.0,40.4027,40.4113,40.3856,40.3942,328320.0
2018-08-17 15:50:00,47.23,47.24,47.15,47.21,695324.0,40.3942,40.4027,40.3258,40.3771,695324.0
2018-08-17 15:55:00,47.21,47.24,47.05,47.1,2120397.0,40.3771,40.4027,40.2402,40.283,2120397.0
2018-08-20 09:30:00,47.05,47.12,46.6,46.68,783202.0,40.2402,40.3001,39.8554,39.9238,783202.0
2018-08-20 09:35:00,46.68,46.79,46.67,46.76,350208.0,39.9238,40.0179,39.9152,39.9922,350208.0
2018-08-20 09:40:00,46.77,46.77,46.62,46.65,388371.0,40.0008,40.0008,39.8725,39.8981,388371.0
2018-08-20 09:45:00,46.64,46.67,46.55,46.58,353890.0,39.8896,39.9152,39.8126,39.8383,353890.0
2018-08-20 09:50:00,46.58,46.58,46.35,46.42,590801.0,39.8383,39.8383,39.6415,39.7014,590801.0
2018-08-20 09:55:00,46.43,46.45,46.37,46.4,414183.0,39.71,39.7271,39.6587,39.6843,414183.0
2018-08-20 10:00:00,46.4,46.48,46.36,46.44,380025.0,39.6843,39.7527,39.6501,39.7185,380025.0
2018-08-20 10:05:00,46.44,46.44,46.32,46.35,413177.0,39.7185,39.7185,39.6159,39.6415,413177.0
2018-08-20 10:10:00,46.34,46.4,46.29,46.3,426747.0,39.633,39.6843,39.5902,39.5988,426747.0
2018-08-20 10:15:00,46.3,46.37,46.23,46.35,435878.0,39.5988,39.6587,39.5389,39.6415,435878.0
2018-08-20 10:20:00,46.35,46.45,46.3,46.44,325512.0,39.6415,39.7271,39.5988,39.7185,325512.0
2018-08-20 10:25:00,46.44,46.49,46.41,46.47,248584.0,39.7185,39.7613,39.6929,39.7442,248584.0
2018-08-20 10:30:00,46.48,46.59,46.44,46.59,290046.0,39.7527,39.8468,39.7185,39.8468,290046.0
2018-08-20 10:35:00,46.59,46.6,46.49,46.5,221880.0,39.8468,39.8554,39.7613,39.7698,221880.0
2018-08-20 10:40:00,46.5,46.51,46.36,46.36,216190.0,39.7698,39.7784,39.6501,39.6501,216190.0
2018-08-20 10:45:00,46.36,46.41,46.34,46.38,246603.0,39.6501,39.6929,39.633,39.6672,246603.0
2018-08-20 10:50:00,46.39,46.41,46.32,46.33,220698.0,39.6758,39.6929,39.6159,39.6244,220698.0
2018-08-20 10:55:00,46.33,46.34,46.23,46.29,310967.0,39.6244,39.633,39.5389,39.5902,310967.0
2018-08-20 11:00:00,46.29,46.32,46.24,46.24,231358.0,39.5902,39.6159,39.5475,39.5475,231358.0
2018-08-20 11:05:00,46.25,46.26,46.21,46.23,332168.0,39.556,39.5646,39.5218,39.5389,332168.0
2018-08-20 11:10:00,46.23,46.25,46.21,46.22,229878.0,39.5389,39.556,39.5218,39.5304,229878.0
2018-08-20 11:15:00,46.23,46.38,46.2,46.38,362254.0,39.5389,39.6672,39.5133,39.6672,362254.0
2018-08-20 11:20:00,46.38,46.4,46.28,46.29,301713.0,39.6672,39.6843,39.5817,39.5902,301713.0
2018-08-20 11:25:00,46.28,46.36,46.24,46.35,226802.0,39.5817,39.6501,39.5475,39.6415,226802.0
2018-08-20 11:30:00,46.34,46.39,46.32,46.37,202255.0,39.633,39.6758,39.6159,39.6587,202255.0
2018-08-20 11:35:00,46.37,46.37,46.26,46.28,339454.0,39.6587,39.6587,39.5646,39.5817,339454.0
2018-08-20 11:40:00,46.28,46.33,46.22,46.33,316471.0,39.5817,39.6244,39.5304,39.6244,316471.0
2018-08-20 11:45:00,46.33,46.41,46.32,46.34,236819.0,39.6244,39.6929,39.6159,39.633,236819.0
2018-08-20 11:50:00,46.35,46.4,46.32,46.37,247954.0,39.6415,39.6843,39.6159,39.6587,247954.0
2018-08-20 11:55:00,46.37,46.39,46.28,46.28,226054.0,39.6587,39.6758,39.5817,39.5817,226054.0
2018-08-20 12:00:00,46.29,46.34,46.25,46.3,217096.0,39.5902,39.633,39.556,39.5988,217096.0
2018-08-20 12:05:00,46.3,46.35,46.29,46.31,191902.0,39.5988,39.6415,39.5902,39.6073,191902.0
2018-08-20 12:10:00,46.3,46.31,46.26,46.27,142712.0,39.5988,39.6073,39.5646,39.5731,142712.0
2018-08-20 12:15:00,46.27,46.32,46.23,46.29,325008.0,39.5731,39.6159,39.5389,39.5902,325008.0
2018-08-20 12:20:00,46.28,46.32,46.24,46.31,169566.0,39.5817,39.6159,39.5475,39.6073,169566.0
2018-08-20 12:25:00,46.31,46.37,46.29,46.3,232213.0,39.6073,39.6587,39.5902,39.5988,232213.0
2018-08-20 12:30:00,46.3,46.31,46.26,46.27,274891.0,39.5988,39.6073,39.5646,39.5731,274891.0
2018-08-20 12:35:00,46.26,46.31,46.26,46.28,233001.0,39.5646,39.6073,39.5646,39.5817,233001.0
2018-08-20 12:40:00,46.27,46.28,46.22,46.23,251632.0,39.5731,39.5817,39.5304,39.5389,251632.0
2018-08-20 12:45:00,46.23,46.26,46.19,46.22,415514.0,39.5389,39.5646,39.5047,39.5304,415514.0
2018-08-20 12:50:00,46.22,46.28,46.2,46.28,195097.0,39.5304,39.5817,39.5133,39.5817,195097.0
2018-08-20 12:55:00,46.28,46.31,46.27,46.28,194871.0,39.5817,39.6073,39.5731,39.5817,194871.0
2018-08-20 13:00:00,46.27,46.3,46.24,46.25,197949.0,39.5731,39.5988,39.5475,39.556,197949.0
2018-08-20 13:05:00,46.24,46.29,46.23,46.27,204432.0,39.5475,39.5902,39.5389,39.5731,204432.0
2018-08-20 13:10:00,46.27,46.3,46.26,46.26,240628.0,39.5731,39.5988,39.5646,39.5646,240628.0
2018-08-20 13:15:00,46.26,46.29,46.23,46.28,161355.0,39.5646,39.5902,39.5389,39.5817,161355.0
2018-08-20 13:20:00,46.28,46.3,46.25,46.3,180345.0,39.5817,39.5988,39.556,39.5988,180345.0
2018-08-20 13:25:00,46.3,46.35,46.29,46.34,268474.0,39.5988,39.6415,39.5902,39.633,268474.0
2018-08-20 13:30:00,46.34,46.4,46.34,46.4,268156.0,39.633,39.6843,39.633,39.6843,268156.0
2018-08-20 13:35:00,46.4,46.41,46.37,46.38,186681.0,39.6843,39.6929,39.6587,39.6672,186681.0
2018-08-20 13:40:00,46.38,46.44,46.37,46.43,189007.0,39.6672,39.7185,39.6587,39.71,189007.0
2018-08-20 13:45:00,46.43,46.44,46.38,46.39,170304.0,39.71,39.7185,39.6672,39.6758,170304.0
2018-08-20 13:50:00,46.4,46.43,46.38,46.4,142851.0,39.6843,39.71,39.6672,39.6843,142851.0
2018-08-20 13:55:00,46.4,46.54,46.4,46.54,334667.0,39.6843,39.804,39.6843,39.804,334667.0
2018-08-20 14:00:00,46.54,46.57,46.49,46.54,242207.0,39.804,39.8297,39.7613,39.804,242207.0
2018-08-20 14:05:00,46.54,46.56,46.5,46.55,213158.0,39.804,39.8212,39.7698,39.8126,213158.0
2018-08-20 14:10:00,46.54,46.58,46.5,46.57,122923.0,39.804,39.8383,39.7698,39.8297,122923.0
2018-08-20 14:15:00,46.57,46.58,46.54,46.57,185611.0,39.8297,39.8383,39.804,39.8297,185611.0
2018-08-20 14:20:00,46.56,46.58,46.54,46.58,147597.0,39.8212,39.8383,39.804,39.8383,147597.0
2018-08-20 14:25:00,46.58,46.63,46.57,46.59,162360.0,39.8383,39.881,39.8297,39.8468,162360.0
2018-08-20 14:30:00,46.6,46.61,46.56,46.59,122773.0,39.8554,39.8639,39.8212,39.8468,122773.0
2018-08-20 14:35:00,46.58,46.6,46.51,46.51,114537.0,39.8383,39.8554,39.7784,39.7784,114537.0
2018-08-20 14:40:00,46.52,46.53,46.47,46.49,206571.0,39.7869,39.7955,39.7442,39.7613,206571.0
2018-08-20 14:45:00,46.48,46.53,46.48,46.52,97371.0,39.7527,39.7955,39.7527,39.7869,97371.0
2018-08-20 14:50:00,46.52,46.54,46.48,46.51,89479.0,39.7869,39.804,39.7527,39.7784,89479.0
2018-08-20 14:55:00,46.51,46.55,46.49,46.54,94960.0,39.7784,39.8126,39.7613,39.804,94960.0
2018-08-20 15:00:00,46.54,46.57,46.52,46.52,145610.0,39.804,39.8297,39.7869,39.7869,145610.0
2018-08-20 15:05:00,46.53,46.53,46.44,46.45,147996.0,39.7955,39.7955,39.7185,39.7271,147996.0
2018-08-20 15:10:00,46.44,46.49,46.44,46.48,142632.0,39.7185,39.7613,39.7185,39.7527,142632.0
2018-08-20 15:15:00,46.48,46.51,46.48,46.5,106784.0,39.7527,39.7784,39.7527,39.7698,106784.0
2018-08-20 15:20:00,46.49,46.5,46.43,46.43,189937.0,39.7613,39.7698,39.71,39.71,189937.0
2018-08-20 15:25:00,46.43,46.51,46.42,46.51,128376.0,39.71,39.7784,39.7014,39.7784,128376.0
2018-08-20 15:30:00,46.51,46.53,46.46,46.52,170775.0,39.7784,39.7955,39.7356,39.7869,170775.0
2018-08-20 15:35:00,46.52,46.53,46.49,46.5,234134.0,39.7869,39.7955,39.7613,39.7698,234134.0
2018-08-20 15:40:00,46.49,46.5,46.48,46.49,301880.0,39.7613,39.7698,39.7527,39.7613,301880.0
2018-08-20 15:45:00,46.5,46.5,46.44,46.47,330240.0,39.7698,39.7698,39.7185,39.7442,330240.0
2018-08-20 15:50:00,46.46,46.51,46.42,46.5,559048.0,39.7356,39.7784,39.7014,39.7698,559048.0
2018-08-20 15:55:00,46.5,46.51,46.47,46.5,951437.0,39.7698,39.7784,39.7442,39.7698,951437.0
2018-08-21 09:30:00,46.65,46.98,46.64,46.88,722869.0,39.8981,40.1804,39.8896,40.0948,722869.0
2018-08-21 09:35:00,46.88,47.09,46.85,47.05,345545.0,40.0948,40.2744,40.0692,40.2402,345545.0
2018-08-21 09:40:00,47.05,47.13,47.0,47.08,673388.0,40.2402,40.3087,40.1975,40.2659,673388.0
2018-08-21 09:45:00,47.08,47.15,47.01,47.04,265138.0,40.2659,40.3258,40.206,40.2317,265138.0
2018-08-21 09:50:00,47.04,47.23,47.03,47.23,246300.0,40.2317,40.3942,40.2231,40.3942,246300.0
2018-08-21 09:55:00,47.23,47.25,47.18,47.25,182602.0,40.3942,40.4113,40.3514,40.4113,182602.0
2018-08-21 10:00:00,47.25,47.4,47.25,47.35,344273.0,40.4113,40.5396,40.4113,40.4968,344273.0
2018-08-21 10:05:00,47.36,47.43,47.31,47.43,309366.0,40.5054,40.5652,40.4626,40.5652,309366.0
2018-08-21 10:10:00,47.43,47.48,47.38,47.38,308941.0,40.5652,40.608,40.5225,40.5225,308941.0
2018-08-21 10:15:00,47.39,47.47,47.38,47.41,146123.0,40.531,40.5994,40.5225,40.5481,146123.0
2018-08-21 10:20:00,47.42,47.48,47.35,47.37,196045.0,40.5567,40.608,40.4968,40.5139,196045.0
2018-08-21 10:25:00,47.37,47.38,47.29,47.32,230576.0,40.5139,40.5225,40.4455,40.4712,230576.0
2018-08-21 10:30:00,47.32,47.35,47.29,47.34,156534.0,40.4712,40.4968,40.4455,40.4883,156534.0
2018-08-21 10:35:00,47.34,47.37,47.29,47.3,132158.0,40.4883,40.5139,40.4455,40.454,132158.0
2018-08-21 10:40:00,47.29,47.4,47.27,47.4,203892.0,40.4455,40.5396,40.4284,40.5396,203892.0
2018-08-21 10:45:00,47.4,47.4,47.31,47.39,153409.0,40.5396,40.5396,40.4626,40.531,153409.0
2018-08-21 10:50:00,47.39,47.43,47.34,47.43,115597.0,40.531,40.5652,40.4883,40.5652,115597.0
2018-08-21 10:55:00,47.43,47.46,47.38,47.43,130192.0,40.5652,40.5909,40.5225,40.5652,130192.0
2018-08-21 11:00:00,47.43,47.45,47.39,47.42,85890.0,40.5652,40.5823,40.531,40.5567,85890.0
2018-08-21 11:05:00,47.42,47.45,47.4,47.45,152621.0,40.5567,40.5823,40.5396,40.5823,152621.0
2018-08-21 11:10:00,47.45,47.45,47.36,47.37,82029.0,40.5823,40.5823,40.5054,40.5139,82029.0
2018-08-21 11:15:00,47.36,47.37,47.22,47.24,186470.0,40.5054,40.5139,40.3856,40.4027,186470.0
2018-08-21 11:20:00,47.25,47.33,47.21,47.33,121780.0,40.4113,40.4797,40.3771,40.4797,121780.0
2018-08-21 11:25:00,47.33,47.44,47.33,47.41,137338.0,40.4797,40.5738,40.4797,40.5481,137338.0
2018-08-21 11:30:00,47.41,47.5,47.38,47.49,155240.0,40.5481,40.6251,40.5225,40.6165,155240.0
2018-08-21 11:35:00,47.5,47.59,47.48,47.57,274036.0,40.6251,40.7021,40.608,40.685,274036.0
2018-08-21 11:40:00,47.58,47.62,47.55,47.6,185801.0,40.6935,40.7277,40.6679,40.7106,185801.0
2018-08-21 11:45:00,47.61,47.62,47.59,47.59,167777.0,40.7192,40.7277,40.7021,40.7021,167777.0
2018-08-21 11:50:00,47.6,47.68,47.58,47.68,230887.0,40.7106,40.779,40.6935,40.779,230887.0
2018-08-21 11:55:00,47.67,47.7,47.65,47.69,235929.0,40.7705,40.7962,40.7534,40.7876,235929.0
2018-08-21 12:00:00,47.69,47.78,47.68,47.73,270210.0,40.7876,40.8646,40.779,40.8218,270210.0
2018-08-21 12:05:00,47.73,47.76,47.69,47.71,105862.0,40.8218,40.8475,40.7876,40.8047,105862.0
2018-08-21 12:10:00,47.71,47.71,47.68,47.68,109767.0,40.8047,40.8047,40.779,40.779,109767.0
2018-08-21 12:15:00,47.69,47.69,47.63,47.63,131361.0,40.7876,40.7876,40.7363,40.7363,131361.0
2018-08-21 12:20:00,47.63,47.68,47.62,47.66,154616.0,40.7363,40.779,40.7277,40.7619,154616.0
2018-08-21 12:25:00,47.67,47.75,47.66,47.73,200471.0,40.7705,40.8389,40.7619,40.8218,200471.0
2018-08-21 12:30:00,47.73,47.74,47.68,47.72,94565.0,40.8218,40.8304,40.779,40.8133,94565.0
2018-08-21 12:35:00,47.72,47.75,47.7,47.73,76180.0,40.8133,40.8389,40.7962,40.8218,76180.0
2018-08-21 12:40:00,47.73,47.76,47.71,47.73,157001.0,40.8218,40.8475,40.8047,40.8218,157001.0
2018-08-21 12:45:00,47.74,47.79,47.73,47.79,127251.0,40.8304,40.8731,40.8218,40.8731,127251.0
2018-08-21 12:50:00,47.79,47.84,47.78,47.82,159147.0,40.8731,40.9159,40.8646,40.8988,159147.0
2018-08-21 12:55:00,47.82,47.85,47.8,47.83,112964.0,40.8988,40.9244,40.8817,40.9073,112964.0
2018-08-21 13:00:00,47.83,47.85,47.75,47.77,212375.0,40.9073,40.9244,40.8389,40.856,212375.0
2018-08-21 13:05:00,47.78,47.78,47.73,47.77,104226.0,40.8646,40.8646,40.8218,40.856,104226.0
2018-08-21 13:10:00,47.76,47.78,47.73,47.75,94981.0,40.8475,40.8646,40.8218,40.8389,94981.0
2018-08-21 13:15:00,47.76,47.76,47.69,47.75,117083.0,40.8475,40.8475,40.7876,40.8389,117083.0
2018-08-21 13:20:00,47.75,47.77,47.74,47.76,101240.0,40.8389,40.856,40.8304,40.8475,101240.0
2018-08-21 13:25:00,47.76,47.8,47.75,47.76,86554.0,40.8475,40.8817,40.8389,40.8475,86554.0
2018-08-21 13:30:00,47.76,47.8,47.75,47.8,89562.0,40.8475,40.8817,40.8389,40.8817,89562.0
2018-08-21 13:35:00,47.8,47.82,47.77,47.8,108178.0,40.8817,40.8988,40.856,40.8817,108178.0
2018-08-21 13:40:00,47.8,47.8,47.74,47.74,157104.0,40.8817,40.8817,40.8304,40.8304,157104.0
2018-08-21 13:45:00,47.75,47.76,47.71,47.74,134419.0,40.8389,40.8475,40.8047,40.8304,134419.0
2018-08-21 13:50:00,47.73,47.77,47.71,47.76,247285.0,40.8218,40.856,40.8047,40.8475,247285.0
2018-08-21 13:55:00,47.75,47.8,47.75,47.8,298825.0,40.8389,40.8817,40.8389,40.8817,298825.0
2018-08-21 14:00:00,47.79,47.8,47.76,47.76,263170.0,40.8731,40.8817,40.8475,40.8475,263170.0
2018-08-21 14:05:00,47.76,47.77,47.72,47.74,103409.0,40.8475,40.856,40.8133,40.8304,103409.0
2018-08-21 14:10:00,47.73,47.75,47.71,47.72,103574.0,40.8218,40.8389,40.8047,40.8133,103574.0
2018-08-21 14:15:00,47.73,47.78,47.72,47.76,106934.0,40.8218,40.8646,40.8133,40.8475,106934.0
2018-08-21 14:20:00,47.76,47.78,47.74,47.74,151987.0,40.8475,40.8646,40.8304,40.8304,151987.0
2018-08-21 14:25:00,47.75,47.77,47.74,47.76,81479.0,40.8389,40.856,40.8304,40.8475,81479.0
2018-08-21 14:30:00,47.75,47.75,47.67,47.71,140443.0,40.8389,40.8389,40.7705,40.8047,140443.0
2018-08-21 14:35:00,47.71,47.72,47.67,47.7,90589.0,40.8047,40.8133,40.7705,40.7962,90589.0
2018-08-21 14:40:00,47.7,47.75,47.7,47.72,110350.0,40.7962,40.8389,40.7962,40.8133,110350.0
2018-08-21 14:45:00,47.72,47.78,47.65,47.66,267992.0,40.8133,40.8646,40.7534,40.7619,267992.0
2018-08-21 14:50:00,47.65,47.68,47.57,47.58,136122.0,40.7534,40.779,40.685,40.6935,136122.0
2018-08-21 14:55:00,47.58,47.6,47.55,47.59,152049.0,40.6935,40.7106,40.6679,40.7021,152049.0
2018-08-21 15:00:00,47.59,47.62,47.55,47.61,153587.0,40.7021,40.7277,40.6679,40.7192,153587.0
2018-08-21 15:05:00,47.61,47.64,47.58,47.61,113768.0,40.7192,40.7448,40.6935,40.7192,113768.0
2018-08-21 15:10:00,47.62,47.65,47.6,47.6,133544.0,40.7277,40.7534,40.7106,40.7106,133544.0
2018-08-21 15:15:00,47.6,47.61,47.55,47.55,176401.0,40.7106,40.7192,40.6679,40.6679,176401.0
2018-08-21 15:20:00,47.55,47.62,47.52,47.62,172866.0,40.6679,40.7277,40.6422,40.7277,172866.0
2018-08-21 15:25:00,47.62,47.65,47.61,47.63,146265.0,40.7277,40.7534,40.7192,40.7363,146265.0
2018-08-21 15:30:00,47.62,47.67,47.59,47.65,142177.0,40.7277,40.7705,40.7021,40.7534,142177.0
2018-08-21 15:35:00,47.66,47.66,47.61,47.63,140291.0,40.7619,40.7619,40.7192,40.7363,140291.0
2018-08-21 15:40:00,47.63,47.66,47.59,47.64,190977.0,40.7363,40.7619,40.7021,40.7448,190977.0
2018-08-21 15:45:00,47.63,47.64,47.54,47.59,339437.0,40.7363,40.7448,40.6593,40.7021,339437.0
2018-08-21 15:50:00,47.58,47.64,47.51,47.63,478945.0,40.6935,40.7448,40.6337,40.7363,478945.0
2018-08-21 15:55:00,47.64,47.68,47.62,47.62,872265.0,40.7448,40.779,40.7277,40.7277,872265.0
2018-08-22 09:30:00,47.18,47.35,46.93,47.13,1062943.0,40.3514,40.4968,40.1376,40.3087,1062943.0
2018-08-22 09:35:00,47.13,47.18,47.06,47.1,418625.0,40.3087,40.3514,40.2488,40.283,418625.0
2018-08-22 09:40:00,47.09,47.1,46.98,47.05,295097.0,40.2744,40.283,40.1804,40.2402,295097.0
2018-08-22 09:45:00,47.06,47.1,46.99,47.02,254297.0,40.2488,40.283,40.1889,40.2146,254297.0
2018-08-22 09:50:00,47.03,47.09,46.98,46.99,339354.0,40.2231,40.2744,40.1804,40.1889,339354.0
2018-08-22 09:55:00,47.0,47.09,46.96,47.04,189605.0,40.1975,40.2744,40.1633,40.2317,189605.0
2018-08-22 10:00:00,47.04,47.06,46.92,46.98,293746.0,40.2317,40.2488,40.129,40.1804,293746.0
2018-08-22 10:05:00,46.98,47.05,46.98,47.05,152466.0,40.1804,40.2402,40.1804,40.2402,152466.0
2018-08-22 10:10:00,47.05,47.11,47.0,47.05,340489.0,40.2402,40.2915,40.1975,40.2402,340489.0
2018-08-22 10:15:00,47.06,47.08,47.02,47.05,346685.0,40.2488,40.2659,40.2146,40.2402,346685.0
2018-08-22 10:20:00,47.06,47.1,47.03,47.04,370656.0,40.2488,40.283,40.2231,40.2317,370656.0
2018-08-22 10:25:00,47.03,47.04,46.96,47.03,259341.0,40.2231,40.2317,40.1633,40.2231,259341.0
2018-08-22 10:30:00,47.03,47.08,46.98,47.07,214582.0,40.2231,40.2659,40.1804,40.2573,214582.0
2018-08-22 10:35:00,47.06,47.1,47.05,47.08,363677.0,40.2488,40.283,40.2402,40.2659,363677.0
2018-08-22 10:40:00,47.08,47.11,47.06,47.1,552500.0,40.2659,40.2915,40.2488,40.283,552500.0
2018-08-22 10:45:00,47.09,47.2,47.09,47.19,803778.0,40.2744,40.3685,40.2744,40.36,803778.0
2018-08-22 10:50:00,47.18,47.21,47.12,47.14,536964.0,40.3514,40.3771,40.3001,40.3172,536964.0
2018-08-22 10:55:00,47.14,47.21,47.14,47.19,288352.0,40.3172,40.3771,40.3172,40.36,288352.0
2018-08-22 11:00:00,47.18,47.23,47.18,47.18,458465.0,40.3514,40.3942,40.3514,40.3514,458465.0
2018-08-22 11:05:00,47.19,47.21,47.08,47.11,230296.0,40.36,40.3771,40.2659,40.2915,230296.0
2018-08-22 11:10:00,47.11,47.16,47.09,47.16,127248.0,40.2915,40.3343,40.2744,40.3343,127248.0
2018-08-22 11:15:00,47.16,47.18,47.12,47.17,138395.0,40.3343,40.3514,40.3001,40.3429,138395.0
2018-08-22 11:20:00,47.18,47.18,47.14,47.17,216206.0,40.3514,40.3514,40.3172,40.3429,216206.0
2018-08-22 11:25:00,47.18,47.2,47.15,47.17,228241.0,40.3514,40.3685,40.3258,40.3429,228241.0
2018-08-22 11:30:00,47.17,47.17,47.08,47.09,162604.0,40.3429,40.3429,40.2659,40.2744,162604.0
2018-08-22 11:35:00,47.1,47.13,47.07,47.12,255108.0,40.283,40.3087,40.2573,40.3001,255108.0
2018-08-22 11:40:00,47.12,47.16,47.12,47.12,242921.0,40.3001,40.3343,40.3001,40.3001,242921.0
2018-08-22 11:45:00,47.13,47.16,47.12,47.15,178377.0,40.3087,40.3343,40.3001,40.3258,178377.0
2018-08-22 11:50:00,47.15,47.16,47.1,47.12,166034.0,40.3258,40.3343,40.283,40.3001,166034.0
2018-08-22 11:55:00,47.11,47.16,47.11,47.15,155524.0,40.2915,40.3343,40.2915,40.3258,155524.0
2018-08-22 12:00:00,47.15,47.16,47.12,47.14,153336.0,40.3258,40.3343,40.3001,40.3172,153336.0
2018-08-22 12:05:00,47.15,47.15,47.1,47.11,121783.0,40.3258,40.3258,40.283,40.2915,121783.0
2018-08-22 12:10:00,47.12,47.12,47.01,47.04,210744.0,40.3001,40.3001,40.206,40.2317,210744.0
2018-08-22 12:15:00,47.03,47.1,47.03,47.09,147535.0,40.2231,40.283,40.2231,40.2744,147535.0
2018-08-22 12:20:00,47.09,47.11,47.05,47.09,123040.0,40.2744,40.2915,40.2402,40.2744,123040.0
2018-08-22 12:25:00,47.09,47.1,47.01,47.01,266666.0,40.2744,40.283,40.206,40.206,266666.0
2018-08-22 12:30:00,47.02,47.08,47.01,47.03,127846.0,40.2146,40.2659,40.206,40.2231,127846.0
2018-08-22 12:35:00,47.03,47.05,47.0,47.03,286705.0,40.2231,40.2402,40.1975,40.2231,286705.0
2018-08-22 12:40:00,47.04,47.1,47.03,47.1,197031.0,40.2317,40.283,40.2231,40.283,197031.0
2018-08-22 12:45:00,47.09,47.15,47.09,47.14,106441.0,40.2744,40.3258,40.2744,40.3172,106441.0
2018-08-22 12:50:00,47.15,47.16,47.12,47.13,90812.0,40.3258,40.3343,40.3001,40.3087,90812.0
2018-08-22 12:55:00,47.13,47.13,47.09,47.11,86932.0,40.3087,40.3087,40.2744,40.2915,86932.0
2018-08-22 13:00:00,47.12,47.16,47.11,47.14,93645.0,40.3001,40.3343,40.2915,40.3172,93645.0
2018-08-22 13:05:00,47.15,47.16,47.11,47.13,122986.0,40.3258,40.3343,40.2915,40.3087,122986.0
2018-08-22 13:10:00,47.13,47.15,47.11,47.11,87724.0,40.3087,40.3258,40.2915,40.2915,87724.0
2018-08-22 13:15:00,47.12,47.12,47.08,47.1,111786.0,40.3001,40.3001,40.2659,40.283,111786.0
2018-08-22 13:20:00,47.1,47.11,47.09,47.1,178069.0,40.283,40.2915,40.2744,40.283,178069.0
2018-08-22 13:25:00,47.1,47.11,47.08,47.08,55680.0,40.283,40.2915,40.2659,40.2659,55680.0
2018-08-22 13:30:00,47.08,47.11,47.08,47.09,114706.0,40.2659,40.2915,40.2659,40.2744,114706.0
2018-08-22 13:35:00,47.09,47.11,47.06,47.06,102044.0,40.2744,40.2915,40.2488,40.2488,102044.0
2018-08-22 13:40:00,47.06,47.09,47.05,47.09,103831.0,40.2488,40.2744,40.2402,40.2744,103831.0
2018-08-22 13:45:00,47.09,47.1,47.02,47.09,203345.0,40.2744,40.283,40.2146,40.2744,203345.0
2018-08-22 13:50:00,47.1,47.11,47.07,47.07,134278.0,40.283,40.2915,40.2573,40.2573,134278.0
2018-08-22 13:55:00,47.07,47.09,47.05,47.09,109548.0,40.2573,40.2744,40.2402,40.2744,109548.0
2018-08-22 14:00:00,47.08,47.13,47.05,47.1,146210.0,40.2659,40.3087,40.2402,40.283,146210.0
2018-08-22 14:05:00,47.11,47.11,47.05,47.05,101886.0,40.2915,40.2915,40.2402,40.2402,101886.0
2018-08-22 14:10:00,47.06,47.11,47.03,47.09,115949.0,40.2488,40.2915,40.2231,40.2744,115949.0
2018-08-22 14:15:00,47.1,47.1,47.02,47.04,165509.0,40.283,40.283,40.2146,40.2317,165509.0
2018-08-22 14:20:00,47.04,47.05,47.01,47.01,136038.0,40.2317,40.2402,40.206,40.206,136038.0
2018-08-22 14:25:00,47.01,47.07,46.97,47.07,179369.0,40.206,40.2573,40.1718,40.2573,179369.0
2018-08-22 14:30:00,47.06,47.08,47.04,47.05,121346.0,40.2488,40.2659,40.2317,40.2402,121346.0
2018-08-22 14:35:00,47.05,47.06,47.01,47.02,89494.0,40.2402,40.2488,40.206,40.2146,89494.0
2018-08-22 14:40:00,47.01,47.06,47.01,47.03,96425.0,40.206,40.2488,40.206,40.2231,96425.0
2018-08-22 14:45:00,47.04,47.06,47.02,47.04,113272.0,40.2317,40.2488,40.2146,40.2317,113272.0
2018-08-22 14:50:00,47.04,47.09,47.03,47.07,105449.0,40.2317,40.2744,40.2231,40.2573,105449.0
2018-08-22 14:55:00,47.08,47.08,47.01,47.08,171677.0,40.2659,40.2659,40.206,40.2659,171677.0
2018-08-22 15:00:00,47.08,47.11,47.04,47.06,181679.0,40.2659,40.2915,40.2317,40.2488,181679.0
2018-08-22 15:05:00,47.07,47.07,47.03,47.06,109369.0,40.2573,40.2573,40.2231,40.2488,109369.0
2018-08-22 15:10:00,47.06,47.1,47.06,47.09,118522.0,40.2488,40.283,40.2488,40.2744,118522.0
2018-08-22 15:15:00,47.09,47.1,47.04,47.09,142826.0,40.2744,40.283,40.2317,40.2744,142826.0
2018-08-22 15:20:00,47.08,47.11,47.07,47.09,117709.0,40.2659,40.2915,40.2573,40.2744,117709.0
2018-08-22 15:25:00,47.09,47.1,47.05,47.05,108705.0,40.2744,40.283,40.2402,40.2402,108705.0
2018-08-22 15:30:00,47.06,47.11,47.05,47.08,246591.0,40.2488,40.2915,40.2402,40.2659,246591.0
2018-08-22 15:35:00,47.07,47.08,47.04,47.08,203070.0,40.2573,40.2659,40.2317,40.2659,203070.0
2018-08-22 15:40:00,47.08,47.08,47.06,47.08,194090.0,40.2659,40.2659,40.2488,40.2659,194090.0
2018-08-22 15:45:00,47.08,47.11,47.05,47.08,513419.0,40.2659,40.2915,40.2402,40.2659,513419.0
2018-08-22 15:50:00,47.08,47.09,47.0,47.04,713998.0,40.2659,40.2744,40.1975,40.2317,713998.0
2018-08-22 15:55:00,47.04,47.07,47.03,47.06,811564.0,40.2317,40.2573,40.2231,40.2488,811564.0
2018-08-23 09:30:00,46.86,47.03,46.86,46.98,563686.0,40.0777,40.2231,40.0777,40.1804,563686.0
2018-08-23 09:35:00,46.99,46.99,46.82,46.89,335447.0,40.1889,40.1889,40.0435,40.1034,335447.0
2018-08-23 09:40:00,46.89,46.98,46.88,46.95,305399.0,40.1034,40.1804,40.0948,40.1547,305399.0
2018-08-23 09:45:00,46.94,47.1,46.94,47.08,508384.0,40.1462,40.283,40.1462,40.2659,508384.0
2018-08-23 09:50:00,47.08,47.09,47.0,47.08,210254.0,40.2659,40.2744,40.1975,40.2659,210254.0
2018-08-23 09:55:00,47.07,47.11,47.05,47.09,400542.0,40.2573,40.2915,40.2402,40.2744,400542.0
2018-08-23 10:00:00,47.09,47.1,47.02,47.05,231171.0,40.2744,40.283,40.2146,40.2402,231171.0
2018-08-23 10:05:00,47.05,47.07,47.03,47.07,177366.0,40.2402,40.2573,40.2231,40.2573,177366.0
2018-08-23 10:10:00,47.07,47.11,47.06,47.1,308181.0,40.2573,40.2915,40.2488,40.283,308181.0
2018-08-23 10:15:00,47.11,47.15,47.08,47.15,323935.0,40.2915,40.3258,40.2659,40.3258,323935.0
2018-08-23 10:20:00,47.15,47.17,47.13,47.14,290460.0,40.3258,40.3429,40.3087,40.3172,290460.0
2018-08-23 10:25:00,47.15,47.16,47.11,47.14,285068.0,40.3258,40.3343,40.2915,40.3172,285068.0
2018-08-23 10:30:00,47.14,47.16,47.12,47.14,458403.0,40.3172,40.3343,40.3001,40.3172,458403.0
2018-08-23 10:35:00,47.14,47.17,47.14,47.15,308406.0,40.3172,40.3429,40.3172,40.3258,308406.0
2018-08-23 10:40:00,47.15,47.16,47.12,47.13,221074.0,40.3258,40.3343,40.3001,40.3087,221074.0
2018-08-23 10:45:00,47.12,47.14,47.09,47.13,211494.0,40.3001,40.3172,40.2744,40.3087,211494.0
2018-08-23 10:50:00,47.14,47.16,47.12,47.15,304209.0,40.3172,40.3343,40.3001,40.3258,304209.0
2018-08-23 10:55:00,47.15,47.15,47.07,47.15,353558.0,40.3258,40.3258,40.2573,40.3258,353558.0
2018-08-23 11:00:00,47.15,47.15,47.09,47.13,171475.0,40.3258,40.3258,40.2744,40.3087,171475.0
2018-08-23 11:05:00,47.14,47.15,47.1,47.13,184304.0,40.3172,40.3258,40.283,40.3087,184304.0
2018-08-23 11:10:00,47.13,47.13,47.09,47.1,183654.0,40.3087,40.3087,40.2744,40.283,183654.0
2018-08-23 11:15:00,47.11,47.11,46.92,46.92,269306.0,40.2915,40.2915,40.129,40.129,269306.0
2018-08-23 11:20:00,46.92,46.96,46.87,46.92,337467.0,40.129,40.1633,40.0863,40.129,337467.0
2018-08-23 11:25:00,46.93,46.93,46.86,46.9,376774.0,40.1376,40.1376,40.0777,40.1119,376774.0
2018-08-23 11:30:00,46.9,46.91,46.8,46.83,242623.0,40.1119,40.1205,40.0264,40.0521,242623.0
2018-08-23 11:35:00,46.84,46.86,46.79,46.81,211711.0,40.0606,40.0777,40.0179,40.035,211711.0
2018-08-23 11:40:00,46.81,46.87,46.77,46.78,648843.0,40.035,40.0863,40.0008,40.0093,648843.0
2018-08-23 11:45:00,46.78,46.81,46.74,46.75,355341.0,40.0093,40.035,39.9751,39.9837,355341.0
2018-08-23 11:50:00,46.75,46.77,46.71,46.72,239854.0,39.9837,40.0008,39.9494,39.958,239854.0
2018-08-23 11:55:00,46.72,46.78,46.71,46.74,147425.0,39.958,40.0093,39.9494,39.9751,147425.0
2018-08-23 12:00:00,46.75,46.85,46.74,46.84,213123.0,39.9837,40.0692,39.9751,40.0606,213123.0
2018-08-23 12:05:00,46.84,46.88,46.77,46.78,161738.0,40.0606,40.0948,40.0008,40.0093,161738.0
2018-08-23 12:10:00,46.79,46.82,46.77,46.79,104743.0,40.0179,40.0435,40.0008,40.0179,104743.0
2018-08-23 12:15:00,46.79,46.88,46.76,46.87,257188.0,40.0179,40.0948,39.9922,40.0863,257188.0
2018-08-23 12:20:00,46.87,46.94,46.86,46.93,201941.0,40.0863,40.1462,40.0777,40.1376,201941.0
2018-08-23 12:25:00,46.93,46.97,46.92,46.94,150841.0,40.1376,40.1718,40.129,40.1462,150841.0
2018-08-23 12:30:00,46.94,46.95,46.9,46.91,105544.0,40.1462,40.1547,40.1119,40.1205,105544.0
2018-08-23 12:35:00,46.92,46.96,46.91,46.94,213612.0,40.129,40.1633,40.1205,40.1462,213612.0
2018-08-23 12:40:00,46.94,47.0,46.93,46.98,220080.0,40.1462,40.1975,40.1376,40.1804,220080.0
2018-08-23 12:45:00,46.98,47.01,46.96,46.99,122973.0,40.1804,40.206,40.1633,40.1889,122973.0
2018-08-23 12:50:00,46.99,47.0,46.9,46.91,135528.0,40.1889,40.1975,40.1119,40.1205,135528.0
2018-08-23 12:55:00,46.92,46.96,46.92,46.94,70217.0,40.129,40.1633,40.129,40.1462,70217.0
2018-08-23 13:00:00,46.95,47.0,46.94,47.0,336080.0,40.1547,40.1975,40.1462,40.1975,336080.0
2018-08-23 13:05:00,46.99,47.0,46.96,46.98,131588.0,40.1889,40.1975,40.1633,40.1804,131588.0
2018-08-23 13:10:00,46.98,46.98,46.92,46.97,167146.0,40.1804,40.1804,40.129,40.1718,167146.0
2018-08-23 13:15:00,46.96,46.99,46.9,46.99,286776.0,40.1633,40.1889,40.1119,40.1889,286776.0
2018-08-23 13:20:00,46.99,47.02,46.98,47.0,465946.0,40.1889,40.2146,40.1804,40.1975,465946.0
2018-08-23 13:25:00,47.0,47.03,46.99,47.0,165378.0,40.1975,40.2231,40.1889,40.1975,165378.0
2018-08-23 13:30:00,46.99,47.01,46.99,47.0,327543.0,40.1889,40.206,40.1889,40.1975,327543.0
2018-08-23 13:35:00,46.99,47.01,46.98,47.0,253168.0,40.1889,40.206,40.1804,40.1975,253168.0
2018-08-23 13:40:00,47.0,47.02,46.99,47.02,323641.0,40.1975,40.2146,40.1889,40.2146,323641.0
2018-08-23 13:45:00,47.01,47.02,46.98,47.0,196322.0,40.206,40.2146,40.1804,40.1975,196322.0
2018-08-23 13:50:00,47.0,47.02,46.98,47.0,265400.0,40.1975,40.2146,40.1804,40.1975,265400.0
2018-08-23 13:55:00,47.0,47.01,46.99,47.0,120586.0,40.1975,40.206,40.1889,40.1975,120586.0
2018-08-23 14:00:00,47.01,47.02,46.99,47.0,238636.0,40.206,40.2146,40.1889,40.1975,238636.0
2018-08-23 14:05:00,47.0,47.02,46.99,47.0,368323.0,40.1975,40.2146,40.1889,40.1975,368323.0
2018-08-23 14:10:00,47.0,47.01,46.99,47.0,314084.0,40.1975,40.206,40.1889,40.1975,314084.0
2018-08-23 14:15:00,47.0,47.01,46.99,47.0,182915.0,40.1975,40.206,40.1889,40.1975,182915.0
2018-08-23 14:20:00,46.99,47.01,46.92,46.93,282723.0,40.1889,40.206,40.129,40.1376,282723.0
2018-08-23 14:25:00,46.93,47.0,46.92,46.98,306867.0,40.1376,40.1975,40.129,40.1804,306867.0
2018-08-23 14:30:00,46.98,47.01,46.94,46.94,217970.0,40.1804,40.206,40.1462,40.1462,217970.0
2018-08-23 14:35:00,46.95,46.95,46.89,46.9,132351.0,40.1547,40.1547,40.1034,40.1119,132351.0
2018-08-23 14:40:00,46.89,46.96,46.89,46.95,111628.0,40.1034,40.1633,40.1034,40.1547,111628.0
2018-08-23 14:45:00,46.96,46.96,46.83,46.9,257924.0,40.1633,40.1633,40.0521,40.1119,257924.0
2018-08-23 14:50:00,46.91,46.91,46.85,46.89,111853.0,40.1205,40.1205,40.0692,40.1034,111853.0
2018-08-23 14:55:00,46.88,46.9,46.85,46.86,77748.0,40.0948,40.1119,40.0692,40.0777,77748.0
2018-08-23 15:00:00,46.87,46.88,46.85,46.87,105359.0,40.0863,40.0948,40.0692,40.0863,105359.0
2018-08-23 15:05:00,46.88,46.89,46.84,46.85,149072.0,40.0948,40.1034,40.0606,40.0692,149072.0
2018-08-23 15:10:00,46.84,46.9,46.83,46.89,374225.0,40.0606,40.1119,40.0521,40.1034,374225.0
2018-08-23 15:15:00,46.89,46.92,46.87,46.9,176748.0,40.1034,40.129,40.0863,40.1119,176748.0
2018-08-23 15:20:00,46.91,46.92,46.88,46.89,126536.0,40.1205,40.129,40.0948,40.1034,126536.0
2018-08-23 15:25:00,46.89,46.96,46.89,46.96,125737.0,40.1034,40.1633,40.1034,40.1633,125737.0
2018-08-23 15:30:00,46.96,47.0,46.94,46.98,245023.0,40.1633,40.1975,40.1462,40.1804,245023.0
2018-08-23 15:35:00,46.98,46.99,46.93,46.94,234972.0,40.1804,40.1889,40.1376,40.1462,234972.0
2018-08-23 15:40:00,46.94,46.95,46.9,46.92,184294.0,40.1462,40.1547,40.1119,40.129,184294.0
2018-08-23 15:45:00,46.93,46.95,46.89,46.94,264733.0,40.1376,40.1547,40.1034,40.1462,264733.0
2018-08-23 15:50:00,46.95,46.97,46.91,46.95,551047.0,40.1547,40.1718,40.1205,40.1547,551047.0
2018-08-23 15:55:00,46.95,46.98,46.94,46.97,899318.0,40.1547,40.1804,40.1462,40.1718,899318.0
2018-08-24 09:30:00,47.33,47.34,47.08,47.13,595050.0,40.4797,40.4883,40.2659,40.3087,595050.0
2018-08-24 09:35:00,47.13,47.24,47.11,47.16,504545.0,40.3087,40.4027,40.2915,40.3343,504545.0
2018-08-24 09:40:00,47.17,47.26,47.15,47.22,515919.0,40.3429,40.4198,40.3258,40.3856,515919.0
2018-08-24 09:45:00,47.23,47.24,47.15,47.2,157703.0,40.3942,40.4027,40.3258,40.3685,157703.0
2018-08-24 09:50:00,47.2,47.21,47.16,47.19,212799.0,40.3685,40.3771,40.3343,40.36,212799.0
2018-08-24 09:55:00,47.2,47.21,47.19,47.2,147774.0,40.3685,40.3771,40.36,40.3685,147774.0
2018-08-24 10:00:00,47.21,47.33,47.2,47.3,610772.0,40.3771,40.4797,40.3685,40.454,610772.0
2018-08-24 10:05:00,47.3,47.36,47.3,47.31,351983.0,40.454,40.5054,40.454,40.4626,351983.0
2018-08-24 10:10:00,47.32,47.36,47.27,47.35,194370.0,40.4712,40.5054,40.4284,40.4968,194370.0
2018-08-24 10:15:00,47.36,47.47,47.35,47.4,243472.0,40.5054,40.5994,40.4968,40.5396,243472.0
2018-08-24 10:20:00,47.4,47.46,47.4,47.45,201317.0,40.5396,40.5909,40.5396,40.5823,201317.0
2018-08-24 10:25:00,47.46,47.55,47.42,47.55,326727.0,40.5909,40.6679,40.5567,40.6679,326727.0
2018-08-24 10:30:00,47.55,47.58,47.44,47.56,478299.0,40.6679,40.6935,40.5738,40.6764,478299.0
2018-08-24 10:35:00,47.57,47.68,47.56,47.61,318225.0,40.685,40.779,40.6764,40.7192,318225.0
2018-08-24 10:40:00,47.62,47.63,47.54,47.55,312365.0,40.7277,40.7363,40.6593,40.6679,312365.0
2018-08-24 10:45:00,47.56,47.7,47.55,47.66,177416.0,40.6764,40.7962,40.6679,40.7619,177416.0
2018-08-24 10:50:00,47.66,47.69,47.61,47.63,121388.0,40.7619,40.7876,40.7192,40.7363,121388.0
2018-08-24 10:55:00,47.63,47.68,47.6,47.62,160399.0,40.7363,40.779,40.7106,40.7277,160399.0
2018-08-24 11:00:00,47.63,47.65,47.5,47.52,253804.0,40.7363,40.7534,40.6251,40.6422,253804.0
2018-08-24 11:05:00,47.52,47.6,47.51,47.59,122669.0,40.6422,40.7106,40.6337,40.7021,122669.0
2018-08-24 11:10:00,47.59,47.73,47.59,47.72,293569.0,40.7021,40.8218,40.7021,40.8133,293569.0
2018-08-24 11:15:00,47.73,47.75,47.7,47.74,124657.0,40.8218,40.8389,40.7962,40.8304,124657.0
2018-08-24 11:20:00,47.74,47.77,47.72,47.74,260107.0,40.8304,40.856,40.8133,40.8304,260107.0
2018-08-24 11:25:00,47.74,47.77,47.71,47.76,126976.0,40.8304,40.856,40.8047,40.8475,126976.0
2018-08-24 11:30:00,47.76,47.85,47.75,47.84,173280.0,40.8475,40.9244,40.8389,40.9159,173280.0
2018-08-24 11:35:00,47.84,47.89,47.82,47.85,229100.0,40.9159,40.9587,40.8988,40.9244,229100.0
2018-08-24 11:40:00,47.85,47.86,47.78,47.79,263511.0,40.9244,40.933,40.8646,40.8731,263511.0
2018-08-24 11:45:00,47.8,47.81,47.74,47.76,135041.0,40.8817,40.8902,40.8304,40.8475,135041.0
2018-08-24 11:50:00,47.76,47.77,47.7,47.75,102938.0,40.8475,40.856,40.7962,40.8389,102938.0
2018-08-24 11:55:00,47.74,47.79,47.74,47.75,98480.0,40.8304,40.8731,40.8304,40.8389,98480.0
2018-08-24 12:00:00,47.74,47.79,47.74,47.75,118748.0,40.8304,40.8731,40.8304,40.8389,118748.0
2018-08-24 12:05:00,47.75,47.77,47.74,47.76,51663.0,40.8389,40.856,40.8304,40.8475,51663.0
2018-08-24 12:10:00,47.76,47.78,47.75,47.76,62107.0,40.8475,40.8646,40.8389,40.8475,62107.0
2018-08-24 12:15:00,47.77,47.8,47.75,47.8,75369.0,40.856,40.8817,40.8389,40.8817,75369.0
2018-08-24 12:20:00,47.8,47.8,47.74,47.76,64654.0,40.8817,40.8817,40.8304,40.8475,64654.0
2018-08-24 12:25:00,47.75,47.76,47.7,47.71,95610.0,40.8389,40.8475,40.7962,40.8047,95610.0
2018-08-24 12:30:00,47.72,47.74,47.7,47.74,87372.0,40.8133,40.8304,40.7962,40.8304,87372.0
2018-08-24 12:35:00,47.74,47.76,47.73,47.75,45982.0,40.8304,40.8475,40.8218,40.8389,45982.0
2018-08-24 12:40:00,47.74,47.75,47.73,47.73,40580.0,40.8304,40.8389,40.8218,40.8218,40580.0
2018-08-24 12:45:00,47.73,47.79,47.73,47.79,82867.0,40.8218,40.8731,40.8218,40.8731,82867.0
2018-08-24 12:50:00,47.78,47.81,47.78,47.79,108700.0,40.8646,40.8902,40.8646,40.8731,108700.0
2018-08-24 12:55:00,47.8,47.81,47.77,47.8,52637.0,40.8817,40.8902,40.856,40.8817,52637.0
2018-08-24 13:00:00,47.79,47.81,47.79,47.8,68364.0,40.8731,40.8902,40.8731,40.8817,68364.0
2018-08-24 13:05:00,47.8,47.8,47.7,47.7,104025.0,40.8817,40.8817,40.7962,40.7962,104025.0
2018-08-24 13:10:00,47.7,47.71,47.62,47.63,101313.0,40.7962,40.8047,40.7277,40.7363,101313.0
2018-08-24 13:15:00,47.63,47.67,47.63,47.66,70925.0,40.7363,40.7705,40.7363,40.7619,70925.0
2018-08-24 13:20:00,47.67,47.73,47.66,47.72,56011.0,40.7705,40.8218,40.7619,40.8133,56011.0
2018-08-24 13:25:00,47.72,47.73,47.69,47.7,43738.0,40.8133,40.8218,40.7876,40.7962,43738.0
2018-08-24 13:30:00,47.7,47.7,47.64,47.66,60690.0,40.7962,40.7962,40.7448,40.7619,60690.0
2018-08-24 13:35:00,47.66,47.69,47.65,47.66,54100.0,40.7619,40.7876,40.7534,40.7619,54100.0
2018-08-24 13:40:00,47.65,47.66,47.56,47.61,156077.0,40.7534,40.7619,40.6764,40.7192,156077.0
2018-08-24 13:45:00,47.61,47.65,47.59,47.64,89522.0,40.7192,40.7534,40.7021,40.7448,89522.0
2018-08-24 13:50:00,47.63,47.66,47.61,47.64,71292.0,40.7363,40.7619,40.7192,40.7448,71292.0
2018-08-24 13:55:00,47.64,47.69,47.64,47.68,60338.0,40.7448,40.7876,40.7448,40.779,60338.0
2018-08-24 14:00:00,47.68,47.69,47.66,47.68,49458.0,40.779,40.7876,40.7619,40.779,49458.0
2018-08-24 14:05:00,47.68,47.7,47.67,47.7,73918.0,40.779,40.7962,40.7705,40.7962,73918.0
2018-08-24 14:10:00,47.7,47.71,47.68,47.71,57283.0,40.7962,40.8047,40.779,40.8047,57283.0
2018-08-24 14:15:00,47.71,47.74,47.69,47.7,83812.0,40.8047,40.8304,40.7876,40.7962,83812.0
2018-08-24 14:20:00,47.7,47.73,47.69,47.7,58315.0,40.7962,40.8218,40.7876,40.7962,58315.0
2018-08-24 14:25:00,47.71,47.74,47.68,47.71,72937.0,40.8047,40.8304,40.779,40.8047,72937.0
2018-08-24 14:30:00,47.71,47.71,47.66,47.68,75930.0,40.8047,40.8047,40.7619,40.779,75930.0
2018-08-24 14:35:00,47.67,47.69,47.67,47.69,41144.0,40.7705,40.7876,40.7705,40.7876,41144.0
2018-08-24 14:40:00,47.69,47.72,47.68,47.72,67267.0,40.7876,40.8133,40.779,40.8133,67267.0
2018-08-24 14:45:00,47.72,47.72,47.68,47.69,77515.0,40.8133,40.8133,40.779,40.7876,77515.0
2018-08-24 14:50:00,47.7,47.72,47.67,47.72,45131.0,40.7962,40.8133,40.7705,40.8133,45131.0
2018-08-24 14:55:00,47.72,47.73,47.67,47.67,51470.0,40.8133,40.8218,40.7705,40.7705,51470.0
2018-08-24 15:00:00,47.67,47.68,47.65,47.66,72250.0,40.7705,40.779,40.7534,40.7619,72250.0
2018-08-24 15:05:00,47.66,47.68,47.63,47.63,67655.0,40.7619,40.779,40.7363,40.7363,67655.0
2018-08-24 15:10:00,47.64,47.67,47.63,47.66,93961.0,40.7448,40.7705,40.7363,40.7619,93961.0
2018-08-24 15:15:00,47.66,47.72,47.66,47.69,102811.0,40.7619,40.8133,40.7619,40.7876,102811.0
2018-08-24 15:20:00,47.69,47.7,47.66,47.68,78212.0,40.7876,40.7962,40.7619,40.779,78212.0
2018-08-24 15:25:00,47.67,47.68,47.63,47.67,109151.0,40.7705,40.779,40.7363,40.7705,109151.0
2018-08-24 15:30:00,47.68,47.69,47.64,47.69,242942.0,40.779,40.7876,40.7448,40.7876,242942.0
2018-08-24 15:35:00,47.69,47.72,47.65,47.7,196820.0,40.7876,40.8133,40.7534,40.7962,196820.0
2018-08-24 15:40:00,47.71,47.72,47.69,47.7,126347.0,40.8047,40.8133,40.7876,40.7962,126347.0
2018-08-24 15:45:00,47.69,47.7,47.67,47.69,167902.0,40.7876,40.7962,40.7705,40.7876,167902.0
2018-08-24 15:50:00,47.69,47.71,47.63,47.7,332015.0,40.7876,40.8047,40.7363,40.7962,332015.0
2018-08-24 15:55:00,47.71,47.72,47.63,47.67,1002140.0,40.8047,40.8133,40.7363,40.7705,1002140.0
2018-08-27 09:30:00,48.0,48.0,47.76,47.77,600251.0,41.0527,41.0527,40.8475,40.856,600251.0
2018-08-27 09:35:00,47.77,47.82,47.64,47.66,297331.0,40.856,40.8988,40.7448,40.7619,297331.0
2018-08-27 09:40:00,47.66,47.84,47.63,47.82,333130.0,40.7619,40.9159,40.7363,40.8988,333130.0
2018-08-27 09:45:00,47.82,47.88,47.81,47.87,187449.0,40.8988,40.9501,40.8902,40.9415,187449.0
2018-08-27 09:50:00,47.87,47.9,47.8,47.9,118056.0,40.9415,40.9672,40.8817,40.9672,118056.0
2018-08-27 09:55:00,47.89,47.91,47.81,47.91,200474.0,40.9587,40.9758,40.8902,40.9758,200474.0
2018-08-27 10:00:00,47.91,47.99,47.88,47.96,173485.0,40.9758,41.0442,40.9501,41.0185,173485.0
2018-08-27 10:05:00,47.97,48.0,47.95,47.98,128885.0,41.0271,41.0527,41.01,41.0356,128885.0
2018-08-27 10:10:00,47.98,48.08,47.95,48.08,206844.0,41.0356,41.1212,41.01,41.1212,206844.0
2018-08-27 10:15:00,48.08,48.11,48.03,48.11,206055.0,41.1212,41.1468,41.0784,41.1468,206055.0
2018-08-27 10:20:00,48.1,48.19,48.08,48.18,227014.0,41.1383,41.2152,41.1212,41.2067,227014.0
2018-08-27 10:25:00,48.18,48.22,48.15,48.18,314706.0,41.2067,41.2409,41.181,41.2067,314706.0
2018-08-27 10:30:00,48.17,48.19,48.06,48.06,231977.0,41.1981,41.2152,41.104,41.104,231977.0
2018-08-27 10:35:00,48.05,48.06,47.97,47.99,305294.0,41.0955,41.104,41.0271,41.0442,305294.0
2018-08-27 10:40:00,47.99,48.06,47.99,48.03,136776.0,41.0442,41.104,41.0442,41.0784,136776.0
2018-08-27 10:45:00,48.03,48.09,48.02,48.08,149039.0,41.0784,41.1297,41.0698,41.1212,149039.0
2018-08-27 10:50:00,48.09,48.16,48.04,48.15,218994.0,41.1297,41.1896,41.0869,41.181,218994.0
2018-08-27 10:55:00,48.15,48.2,48.14,48.18,170791.0,41.181,41.2238,41.1725,41.2067,170791.0
2018-08-27 11:00:00,48.18,48.2,48.14,48.15,155555.0,41.2067,41.2238,41.1725,41.181,155555.0
2018-08-27 11:05:00,48.14,48.16,48.11,48.15,109686.0,41.1725,41.1896,41.1468,41.181,109686.0
2018-08-27 11:10:00,48.16,48.2,48.13,48.19,105390.0,41.1896,41.2238,41.1639,41.2152,105390.0
2018-08-27 11:15:00,48.18,48.25,48.18,48.22,162669.0,41.2067,41.2665,41.2067,41.2409,162669.0
2018-08-27 11:20:00,48.21,48.26,48.16,48.2,234102.0,41.2323,41.2751,41.1896,41.2238,234102.0
2018-08-27 11:25:00,48.19,48.29,48.19,48.28,189403.0,41.2152,41.3008,41.2152,41.2922,189403.0
2018-08-27 11:30:00,48.28,48.35,48.27,48.32,181240.0,41.2922,41.3521,41.2837,41.3264,181240.0
2018-08-27 11:35:00,48.33,48.37,48.28,48.3,191839.0,41.335,41.3692,41.2922,41.3093,191839.0
2018-08-27 11:40:00,48.3,48.33,48.27,48.33,136885.0,41.3093,41.335,41.2837,41.335,136885.0
2018-08-27 11:45:00,48.32,48.33,48.27,48.32,160396.0,41.3264,41.335,41.2837,41.3264,160396.0
2018-08-27 11:50:00,48.32,48.34,48.27,48.27,83241.0,41.3264,41.3435,41.2837,41.2837,83241.0
2018-08-27 11:55:00,48.28,48.38,48.26,48.37,127819.0,41.2922,41.3777,41.2751,41.3692,127819.0
2018-08-27 12:00:00,48.37,48.38,48.31,48.33,113301.0,41.3692,41.3777,41.3179,41.335,113301.0
2018-08-27 12:05:00,48.33,48.36,48.31,48.35,68722.0,41.335,41.3606,41.3179,41.3521,68722.0
2018-08-27 12:10:00,48.36,48.36,48.32,48.34,95464.0,41.3606,41.3606,41.3264,41.3435,95464.0
2018-08-27 12:15:00,48.34,48.37,48.32,48.34,101307.0,41.3435,41.3692,41.3264,41.3435,101307.0
2018-08-27 12:20:00,48.33,48.35,48.3,48.3,151558.0,41.335,41.3521,41.3093,41.3093,151558.0
2018-08-27 12:25:00,48.3,48.33,48.26,48.26,72526.0,41.3093,41.335,41.2751,41.2751,72526.0
2018-08-27 12:30:00,48.26,48.3,48.24,48.26,86759.0,41.2751,41.3093,41.258,41.2751,86759.0
2018-08-27 12:35:00,48.26,48.29,48.24,48.26,103959.0,41.2751,41.3008,41.258,41.2751,103959.0
2018-08-27 12:40:00,48.25,48.28,48.24,48.24,70995.0,41.2665,41.2922,41.258,41.258,70995.0
2018-08-27 12:45:00,48.24,48.25,48.2,48.22,102885.0,41.258,41.2665,41.2238,41.2409,102885.0
2018-08-27 12:50:00,48.22,48.23,48.21,48.22,45227.0,41.2409,41.2494,41.2323,41.2409,45227.0
2018-08-27 12:55:00,48.22,48.27,48.21,48.27,102529.0,41.2409,41.2837,41.2323,41.2837,102529.0
2018-08-27 13:00:00,48.27,48.3,48.25,48.27,100452.0,41.2837,41.3093,41.2665,41.2837,100452.0
2018-08-27 13:05:00,48.27,48.27,48.22,48.24,73752.0,41.2837,41.2837,41.2409,41.258,73752.0
2018-08-27 13:10:00,48.25,48.27,48.23,48.26,96417.0,41.2665,41.2837,41.2494,41.2751,96417.0
2018-08-27 13:15:00,48.26,48.29,48.25,48.28,75022.0,41.2751,41.3008,41.2665,41.2922,75022.0
2018-08-27 13:20:00,48.28,48.28,48.17,48.18,202585.0,41.2922,41.2922,41.1981,41.2067,202585.0
2018-08-27 13:25:00,48.18,48.23,48.17,48.17,171196.0,41.2067,41.2494,41.1981,41.1981,171196.0
2018-08-27 13:30:00,48.17,48.18,48.14,48.15,117642.0,41.1981,41.2067,41.1725,41.181,117642.0
2018-08-27 13:35:00,48.15,48.21,48.14,48.2,80210.0,41.181,41.2323,41.1725,41.2238,80210.0
2018-08-27 13:40:00,48.2,48.27,48.2,48.27,95295.0,41.2238,41.2837,41.2238,41.2837,95295.0
2018-08-27 13:45:00,48.27,48.3,48.25,48.27,93952.0,41.2837,41.3093,41.2665,41.2837,93952.0
2018-08-27 13:50:00,48.26,48.29,48.24,48.27,117576.0,41.2751,41.3008,41.258,41.2837,117576.0
2018-08-27 13:55:00,48.28,48.33,48.25,48.3,213959.0,41.2922,41.335,41.2665,41.3093,213959.0
2018-08-27 14:00:00,48.31,48.36,48.31,48.31,88500.0,41.3179,41.3606,41.3179,41.3179,88500.0
2018-08-27 14:05:00,48.32,48.32,48.25,48.27,79920.0,41.3264,41.3264,41.2665,41.2837,79920.0
2018-08-27 14:10:00,48.27,48.28,48.24,48.27,71904.0,41.2837,41.2922,41.258,41.2837,71904.0
2018-08-27 14:15:00,48.27,48.27,48.23,48.23,70989.0,41.2837,41.2837,41.2494,41.2494,70989.0
2018-08-27 14:20:00,48.23,48.24,48.18,48.19,155422.0,41.2494,41.258,41.2067,41.2152,155422.0
2018-08-27 14:25:00,48.2,48.26,48.19,48.24,129345.0,41.2238,41.2751,41.2152,41.258,129345.0
2018-08-27 14:30:00,48.24,48.28,48.22,48.23,122772.0,41.258,41.2922,41.2409,41.2494,122772.0
2018-08-27 14:35:00,48.23,48.29,48.22,48.26,113733.0,41.2494,41.3008,41.2409,41.2751,113733.0
2018-08-27 14:40:00,48.26,48.3,48.25,48.27,105426.0,41.2751,41.3093,41.2665,41.2837,105426.0
2018-08-27 14:45:00,48.27,48.33,48.26,48.32,78738.0,41.2837,41.335,41.2751,41.3264,78738.0
2018-08-27 14:50:00,48.32,48.32,48.28,48.31,118218.0,41.3264,41.3264,41.2922,41.3179,118218.0
2018-08-27 14:55:00,48.3,48.34,48.29,48.34,82942.0,41.3093,41.3435,41.3008,41.3435,82942.0
2018-08-27 15:00:00,48.34,48.35,48.31,48.31,108232.0,41.3435,41.3521,41.3179,41.3179,108232.0
2018-08-27 15:05:00,48.32,48.37,48.31,48.36,161729.0,41.3264,41.3692,41.3179,41.3606,161729.0
2018-08-27 15:10:00,48.36,48.39,48.34,48.35,179312.0,41.3606,41.3863,41.3435,41.3521,179312.0
2018-08-27 15:15:00,48.36,48.36,48.27,48.28,148385.0,41.3606,41.3606,41.2837,41.2922,148385.0
2018-08-27 15:20:00,48.28,48.32,48.28,48.29,162047.0,41.2922,41.3264,41.2922,41.3008,162047.0
2018-08-27 15:25:00,48.29,48.34,48.28,48.33,132136.0,41.3008,41.3435,41.2922,41.335,132136.0
2018-08-27 15:30:00,48.33,48.36,48.29,48.3,128926.0,41.335,41.3606,41.3008,41.3093,128926.0
2018-08-27 15:35:00,48.3,48.3,48.27,48.3,127207.0,41.3093,41.3093,41.2837,41.3093,127207.0
2018-08-27 15:40:00,48.3,48.34,48.25,48.31,178115.0,41.3093,41.3435,41.2665,41.3179,178115.0
2018-08-27 15:45:00,48.3,48.35,48.29,48.34,192649.0,41.3093,41.3521,41.3008,41.3435,192649.0
2018-08-27 15:50:00,48.35,48.37,48.26,48.34,381290.0,41.3521,41.3692,41.2751,41.3435,381290.0
2018-08-27 15:55:00,48.34,48.37,48.3,48.35,960495.0,41.3435,41.3692,41.3093,41.3521,960495.0
2018-08-28 09:30:00,48.55,48.75,48.51,48.74,632110.0,41.5231,41.6942,41.4889,41.6856,632110.0
2018-08-28 09:35:00,48.74,48.79,48.61,48.73,227049.0,41.6856,41.7284,41.5744,41.6771,227049.0
2018-08-28 09:40:00,48.73,48.75,48.56,48.57,160092.0,41.6771,41.6942,41.5317,41.5402,160092.0
2018-08-28 09:45:00,48.58,48.64,48.47,48.59,342941.0,41.5488,41.6001,41.4547,41.5573,342941.0
2018-08-28 09:50:00,48.59,48.62,48.51,48.61,202424.0,41.5573,41.583,41.4889,41.5744,202424.0
2018-08-28 09:55:00,48.61,48.69,48.6,48.66,184664.0,41.5744,41.6429,41.5659,41.6172,184664.0
2018-08-28 10:00:00,48.67,48.74,48.66,48.71,136387.0,41.6258,41.6856,41.6172,41.66,136387.0
2018-08-28 10:05:00,48.71,48.74,48.61,48.62,176596.0,41.66,41.6856,41.5744,41.583,176596.0
2018-08-28 10:10:00,48.62,48.65,48.59,48.61,133191.0,41.583,41.6087,41.5573,41.5744,133191.0
2018-08-28 10:15:00,48.61,48.66,48.54,48.55,163518.0,41.5744,41.6172,41.5146,41.5231,163518.0
2018-08-28 10:20:00,48.55,48.57,48.47,48.48,192158.0,41.5231,41.5402,41.4547,41.4633,192158.0
2018-08-28 10:25:00,48.47,48.58,48.47,48.57,155400.0,41.4547,41.5488,41.4547,41.5402,155400.0
2018-08-28 10:30:00,48.58,48.58,48.44,48.45,167351.0,41.5488,41.5488,41.4291,41.4376,167351.0
2018-08-28 10:35:00,48.45,48.54,48.45,48.49,117463.0,41.4376,41.5146,41.4376,41.4718,117463.0
2018-08-28 10:40:00,48.5,48.54,48.48,48.5,97318.0,41.4804,41.5146,41.4633,41.4804,97318.0
2018-08-28 10:45:00,48.5,48.54,48.47,48.48,141940.0,41.4804,41.5146,41.4547,41.4633,141940.0
2018-08-28 10:50:00,48.48,48.6,48.47,48.56,244300.0,41.4633,41.5659,41.4547,41.5317,244300.0
2018-08-28 10:55:00,48.56,48.67,48.56,48.65,212828.0,41.5317,41.6258,41.5317,41.6087,212828.0
2018-08-28 11:00:00,48.65,48.65,48.52,48.56,166606.0,41.6087,41.6087,41.4975,41.5317,166606.0
2018-08-28 11:05:00,48.56,48.58,48.52,48.53,125188.0,41.5317,41.5488,41.4975,41.506,125188.0
2018-08-28 11:10:00,48.53,48.6,48.52,48.54,153687.0,41.506,41.5659,41.4975,41.5146,153687.0
2018-08-28 11:15:00,48.55,48.55,48.46,48.51,102861.0,41.5231,41.5231,41.4462,41.4889,102861.0
2018-08-28 11:20:00,48.51,48.58,48.51,48.57,90433.0,41.4889,41.5488,41.4889,41.5402,90433.0
2018-08-28 11:25:00,48.57,48.57,48.48,48.49,100083.0,41.5402,41.5402,41.4633,41.4718,100083.0
2018-08-28 11:30:00,48.5,48.5,48.38,48.39,152159.0,41.4804,41.4804,41.3777,41.3863,152159.0
2018-08-28 11:35:00,48.38,48.4,48.33,48.37,103645.0,41.3777,41.3948,41.335,41.3692,103645.0
2018-08-28 11:40:00,48.37,48.4,48.31,48.39,149399.0,41.3692,41.3948,41.3179,41.3863,149399.0
2018-08-28 11:45:00,48.38,48.47,48.37,48.37,135680.0,41.3777,41.4547,41.3692,41.3692,135680.0
2018-08-28 11:50:00,48.38,48.42,48.33,48.4,89217.0,41.3777,41.4119,41.335,41.3948,89217.0
2018-08-28 11:55:00,48.4,48.41,48.34,48.38,81692.0,41.3948,41.4034,41.3435,41.3777,81692.0
2018-08-28 12:00:00,48.38,48.39,48.33,48.37,105254.0,41.3777,41.3863,41.335,41.3692,105254.0
2018-08-28 12:05:00,48.38,48.45,48.37,48.44,115955.0,41.3777,41.4376,41.3692,41.4291,115955.0
2018-08-28 12:10:00,48.45,48.48,48.38,48.46,153637.0,41.4376,41.4633,41.3777,41.4462,153637.0
2018-08-28 12:15:00,48.46,48.52,48.46,48.5,66846.0,41.4462,41.4975,41.4462,41.4804,66846.0
2018-08-28 12:20:00,48.51,48.52,48.47,48.51,81921.0,41.4889,41.4975,41.4547,41.4889,81921.0
2018-08-28 12:25:00,48.51,48.52,48.47,48.5,71436.0,41.4889,41.4975,41.4547,41.4804,71436.0
2018-08-28 12:30:00,48.5,48.56,48.5,48.55,68314.0,41.4804,41.5317,41.4804,41.5231,68314.0
2018-08-28 12:35:00,48.55,48.57,48.53,48.55,71262.0,41.5231,41.5402,41.506,41.5231,71262.0
2018-08-28 12:40:00,48.55,48.56,48.52,48.54,85847.0,41.5231,41.5317,41.4975,41.5146,85847.0
2018-08-28 12:45:00,48.54,48.62,48.54,48.61,106185.0,41.5146,41.583,41.5146,41.5744,106185.0
2018-08-28 12:50:00,48.61,48.63,48.59,48.61,64137.0,41.5744,41.5916,41.5573,41.5744,64137.0
2018-08-28 12:55:00,48.61,48.61,48.57,48.58,68748.0,41.5744,41.5744,41.5402,41.5488,68748.0
2018-08-28 13:00:00,48.57,48.57,48.55,48.56,64601.0,41.5402,41.5402,41.5231,41.5317,64601.0
2018-08-28 13:05:00,48.57,48.57,48.54,48.54,60483.0,41.5402,41.5402,41.5146,41.5146,60483.0
2018-08-28 13:10:00,48.54,48.54,48.49,48.51,135671.0,41.5146,41.5146,41.4718,41.4889,135671.0
2018-08-28 13:15:00,48.51,48.53,48.5,48.52,81148.0,41.4889,41.506,41.4804,41.4975,81148.0
2018-08-28 13:20:00,48.52,48.55,48.51,48.53,90558.0,41.4975,41.5231,41.4889,41.506,90558.0
2018-08-28 13:25:00,48.53,48.53,48.44,48.47,78762.0,41.506,41.506,41.4291,41.4547,78762.0
2018-08-28 13:30:00,48.46,48.52,48.45,48.51,65203.0,41.4462,41.4975,41.4376,41.4889,65203.0
2018-08-28 13:35:00,48.52,48.56,48.5,48.54,120319.0,41.4975,41.5317,41.4804,41.5146,120319.0
2018-08-28 13:40:00,48.54,48.56,48.54,48.54,71710.0,41.5146,41.5317,41.5146,41.5146,71710.0
2018-08-28 13:45:00,48.55,48.56,48.54,48.55,41599.0,41.5231,41.5317,41.5146,41.5231,41599.0
2018-08-28 13:50:00,48.55,48.59,48.54,48.58,81730.0,41.5231,41.5573,41.5146,41.5488,81730.0
2018-08-28 13:55:00,48.58,48.58,48.52,48.53,46512.0,41.5488,41.5488,41.4975,41.506,46512.0
2018-08-28 14:00:00,48.53,48.53,48.51,48.52,62681.0,41.506,41.506,41.4889,41.4975,62681.0
2018-08-28 14:05:00,48.52,48.59,48.51,48.56,106931.0,41.4975,41.5573,41.4889,41.5317,106931.0
2018-08-28 14:10:00,48.57,48.61,48.54,48.6,59957.0,41.5402,41.5744,41.5146,41.5659,59957.0
2018-08-28 14:15:00,48.59,48.61,48.58,48.59,93191.0,41.5573,41.5744,41.5488,41.5573,93191.0
2018-08-28 14:20:00,48.59,48.6,48.57,48.58,83534.0,41.5573,41.5659,41.5402,41.5488,83534.0
2018-08-28 14:25:00,48.58,48.61,48.57,48.6,75946.0,41.5488,41.5744,41.5402,41.5659,75946.0
2018-08-28 14:30:00,48.59,48.62,48.58,48.61,69747.0,41.5573,41.583,41.5488,41.5744,69747.0
2018-08-28 14:35:00,48.61,48.61,48.55,48.57,91214.0,41.5744,41.5744,41.5231,41.5402,91214.0
2018-08-28 14:40:00,48.57,48.61,48.56,48.6,74583.0,41.5402,41.5744,41.5317,41.5659,74583.0
2018-08-28 14:45:00,48.59,48.62,48.59,48.59,75448.0,41.5573,41.583,41.5573,41.5573,75448.0
2018-08-28 14:50:00,48.59,48.6,48.57,48.57,67073.0,41.5573,41.5659,41.5402,41.5402,67073.0
2018-08-28 14:55:00,48.57,48.58,48.53,48.55,127700.0,41.5402,41.5488,41.506,41.5231,127700.0
2018-08-28 15:00:00,48.55,48.58,48.54,48.54,85793.0,41.5231,41.5488,41.5146,41.5146,85793.0
2018-08-28 15:05:00,48.54,48.56,48.5,48.55,102286.0,41.5146,41.5317,41.4804,41.5231,102286.0
2018-08-28 15:10:00,48.55,48.57,48.55,48.55,79139.0,41.5231,41.5402,41.5231,41.5231,79139.0
2018-08-28 15:15:00,48.55,48.56,48.53,48.53,60851.0,41.5231,41.5317,41.506,41.506,60851.0
2018-08-28 15:20:00,48.53,48.54,48.48,48.51,104029.0,41.506,41.5146,41.4633,41.4889,104029.0
2018-08-28 15:25:00,48.52,48.56,48.51,48.54,133611.0,41.4975,41.5317,41.4889,41.5146,133611.0
2018-08-28 15:30:00,48.54,48.57,48.5,48.55,226810.0,41.5146,41.5402,41.4804,41.5231,226810.0
2018-08-28 15:35:00,48.55,48.55,48.48,48.5,156540.0,41.5231,41.5231,41.4633,41.4804,156540.0
2018-08-28 15:40:00,48.5,48.51,48.47,48.48,154210.0,41.4804,41.4889,41.4547,41.4633,154210.0
2018-08-28 15:45:00,48.48,48.52,48.48,48.49,243695.0,41.4633,41.4975,41.4633,41.4718,243695.0
2018-08-28 15:50:00,48.49,48.52,48.41,48.51,438982.0,41.4718,41.4975,41.4034,41.4889,438982.0
2018-08-28 15:55:00,48.51,48.58,48.5,48.58,776646.0,41.4889,41.5488,41.4804,41.5488,776646.0
2018-08-29 09:30:00,48.7,48.73,48.55,48.67,383972.0,41.6514,41.6771,41.5231,41.6258,383972.0
2018-08-29 09:35:00,48.66,48.7,48.58,48.61,231467.0,41.6172,41.6514,41.5488,41.5744,231467.0
2018-08-29 09:40:00,48.61,48.72,48.61,48.67,255281.0,41.5744,41.6685,41.5744,41.6258,255281.0
2018-08-29 09:45:00,48.68,48.72,48.54,48.57,213633.0,41.6343,41.6685,41.5146,41.5402,213633.0
2018-08-29 09:50:00,48.58,48.6,48.48,48.49,171746.0,41.5488,41.5659,41.4633,41.4718,171746.0
2018-08-29 09:55:00,48.49,48.49,48.42,48.48,113896.0,41.4718,41.4718,41.4119,41.4633,113896.0
2018-08-29 10:00:00,48.47,48.49,48.4,48.41,116793.0,41.4547,41.4718,41.3948,41.4034,116793.0
2018-08-29 10:05:00,48.41,48.53,48.41,48.48,182097.0,41.4034,41.506,41.4034,41.4633,182097.0
2018-08-29 10:10:00,48.48,48.49,48.42,48.45,136727.0,41.4633,41.4718,41.4119,41.4376,136727.0
2018-08-29 10:15:00,48.44,48.5,48.44,48.5,167159.0,41.4291,41.4804,41.4291,41.4804,167159.0
2018-08-29 10:20:00,48.5,48.58,48.5,48.56,150728.0,41.4804,41.5488,41.4804,41.5317,150728.0
2018-08-29 10:25:00,48.55,48.56,48.5,48.52,134099.0,41.5231,41.5317,41.4804,41.4975,134099.0
2018-08-29 10:30:00,48.53,48.59,48.52,48.58,117765.0,41.506,41.5573,41.4975,41.5488,117765.0
2018-08-29 10:35:00,48.58,48.61,48.57,48.58,104089.0,41.5488,41.5744,41.5402,41.5488,104089.0
2018-08-29 10:40:00,48.58,48.65,48.55,48.64,115352.0,41.5488,41.6087,41.5231,41.6001,115352.0
2018-08-29 10:45:00,48.65,48.68,48.64,48.66,121586.0,41.6087,41.6343,41.6001,41.6172,121586.0
2018-08-29 10:50:00,48.67,48.7,48.64,48.67,82432.0,41.6258,41.6514,41.6001,41.6258,82432.0
2018-08-29 10:55:00,48.67,48.72,48.62,48.71,115210.0,41.6258,41.6685,41.583,41.66,115210.0
2018-08-29 11:00:00,48.7,48.73,48.64,48.65,118513.0,41.6514,41.6771,41.6001,41.6087,118513.0
2018-08-29 11:05:00,48.64,48.7,48.64,48.69,79388.0,41.6001,41.6514,41.6001,41.6429,79388.0
2018-08-29 11:10:00,48.68,48.72,48.68,48.7,88492.0,41.6343,41.6685,41.6343,41.6514,88492.0
2018-08-29 11:15:00,48.7,48.72,48.65,48.66,112177.0,41.6514,41.6685,41.6087,41.6172,112177.0
2018-08-29 11:20:00,48.66,48.69,48.63,48.69,165852.0,41.6172,41.6429,41.5916,41.6429,165852.0
2018-08-29 11:25:00,48.68,48.77,48.68,48.77,119585.0,41.6343,41.7113,41.6343,41.7113,119585.0
2018-08-29 11:30:00,48.77,48.85,48.76,48.8,154415.0,41.7113,41.7797,41.7027,41.7369,154415.0
2018-08-29 11:35:00,48.8,48.82,48.75,48.79,125380.0,41.7369,41.7541,41.6942,41.7284,125380.0
2018-08-29 11:40:00,48.79,48.84,48.76,48.83,86693.0,41.7284,41.7712,41.7027,41.7626,86693.0
2018-08-29 11:45:00,48.83,48.83,48.76,48.81,84349.0,41.7626,41.7626,41.7027,41.7455,84349.0
2018-08-29 11:50:00,48.81,48.85,48.81,48.84,59259.0,41.7455,41.7797,41.7455,41.7712,59259.0
2018-08-29 11:55:00,48.83,48.84,48.76,48.8,63331.0,41.7626,41.7712,41.7027,41.7369,63331.0
2018-08-29 12:00:00,48.8,48.81,48.72,48.72,69594.0,41.7369,41.7455,41.6685,41.6685,69594.0
2018-08-29 12:05:00,48.73,48.77,48.7,48.75,94089.0,41.6771,41.7113,41.6514,41.6942,94089.0
2018-08-29 12:10:00,48.75,48.83,48.73,48.82,226778.0,41.6942,41.7626,41.6771,41.7541,226778.0
2018-08-29 12:15:00,48.83,48.84,48.79,48.82,146250.0,41.7626,41.7712,41.7284,41.7541,146250.0
2018-08-29 12:20:00,48.82,48.82,48.76,48.78,65920.0,41.7541,41.7541,41.7027,41.7198,65920.0
2018-08-29 12:25:00,48.78,48.82,48.77,48.77,79170.0,41.7198,41.7541,41.7113,41.7113,79170.0
2018-08-29 12:30:00,48.78,48.79,48.73,48.73,115391.0,41.7198,41.7284,41.6771,41.6771,115391.0
2018-08-29 12:35:00,48.73,48.75,48.69,48.69,139431.0,41.6771,41.6942,41.6429,41.6429,139431.0
2018-08-29 12:40:00,48.7,48.73,48.68,48.72,92918.0,41.6514,41.6771,41.6343,41.6685,92918.0
2018-08-29 12:45:00,48.71,48.74,48.71,48.73,49233.0,41.66,41.6856,41.66,41.6771,49233.0
2018-08-29 12:50:00,48.73,48.76,48.73,48.74,67821.0,41.6771,41.7027,41.6771,41.6856,67821.0
2018-08-29 12:55:00,48.73,48.79,48.73,48.79,64791.0,41.6771,41.7284,41.6771,41.7284,64791.0
2018-08-29 13:00:00,48.79,48.82,48.78,48.8,100230.0,41.7284,41.7541,41.7198,41.7369,100230.0
2018-08-29 13:05:00,48.8,48.83,48.78,48.79,84002.0,41.7369,41.7626,41.7198,41.7284,84002.0
2018-08-29 13:10:00,48.8,48.85,48.77,48.84,144923.0,41.7369,41.7797,41.7113,41.7712,144923.0
2018-08-29 13:15:00,48.84,48.86,48.82,48.85,143373.0,41.7712,41.7883,41.7541,41.7797,143373.0
2018-08-29 13:20:00,48.84,48.85,48.8,48.83,62483.0,41.7712,41.7797,41.7369,41.7626,62483.0
2018-08-29 13:25:00,48.83,48.84,48.82,48.84,37774.0,41.7626,41.7712,41.7541,41.7712,37774.0
2018-08-29 13:30:00,48.84,48.84,48.81,48.83,84816.0,41.7712,41.7712,41.7455,41.7626,84816.0
2018-08-29 13:35:00,48.83,48.85,48.77,48.78,165657.0,41.7626,41.7797,41.7113,41.7198,165657.0
2018-08-29 13:40:00,48.77,48.78,48.73,48.74,116751.0,41.7113,41.7198,41.6771,41.6856,116751.0
2018-08-29 13:45:00,48.75,48.76,48.71,48.74,86029.0,41.6942,41.7027,41.66,41.6856,86029.0
2018-08-29 13:50:00,48.74,48.77,48.71,48.73,72539.0,41.6856,41.7113,41.66,41.6771,72539.0
2018-08-29 13:55:00,48.73,48.74,48.7,48.7,56194.0,41.6771,41.6856,41.6514,41.6514,56194.0
2018-08-29 14:00:00,48.7,48.76,48.7,48.76,63801.0,41.6514,41.7027,41.6514,41.7027,63801.0
2018-08-29 14:05:00,48.76,48.81,48.76,48.81,82210.0,41.7027,41.7455,41.7027,41.7455,82210.0
2018-08-29 14:10:00,48.8,48.81,48.72,48.77,121414.0,41.7369,41.7455,41.6685,41.7113,121414.0
2018-08-29 14:15:00,48.76,48.77,48.7,48.71,96979.0,41.7027,41.7113,41.6514,41.66,96979.0
2018-08-29 14:20:00,48.72,48.72,48.69,48.7,89238.0,41.6685,41.6685,41.6429,41.6514,89238.0
2018-08-29 14:25:00,48.7,48.71,48.64,48.66,128365.0,41.6514,41.66,41.6001,41.6172,128365.0
2018-08-29 14:30:00,48.65,48.66,48.64,48.65,91886.0,41.6087,41.6172,41.6001,41.6087,91886.0
2018-08-29 14:35:00,48.66,48.71,48.65,48.7,108940.0,41.6172,41.66,41.6087,41.6514,108940.0
2018-08-29 14:40:00,48.69,48.7,48.66,48.69,52657.0,41.6429,41.6514,41.6172,41.6429,52657.0
2018-08-29 14:45:00,48.69,48.72,48.68,48.69,71511.0,41.6429,41.6685,41.6343,41.6429,71511.0
2018-08-29 14:50:00,48.69,48.72,48.68,48.71,88908.0,41.6429,41.6685,41.6343,41.66,88908.0
2018-08-29 14:55:00,48.72,48.73,48.68,48.72,63606.0,41.6685,41.6771,41.6343,41.6685,63606.0
2018-08-29 15:00:00,48.72,48.76,48.7,48.7,120948.0,41.6685,41.7027,41.6514,41.6514,120948.0
2018-08-29 15:05:00,48.7,48.72,48.69,48.71,85529.0,41.6514,41.6685,41.6429,41.66,85529.0
2018-08-29 15:10:00,48.72,48.77,48.71,48.76,136356.0,41.6685,41.7113,41.66,41.7027,136356.0
2018-08-29 15:15:00,48.75,48.77,48.73,48.76,82701.0,41.6942,41.7113,41.6771,41.7027,82701.0
2018-08-29 15:20:00,48.76,48.8,48.73,48.74,143025.0,41.7027,41.7369,41.6771,41.6856,143025.0
2018-08-29 15:25:00,48.74,48.8,48.74,48.76,78570.0,41.6856,41.7369,41.6856,41.7027,78570.0
2018-08-29 15:30:00,48.77,48.79,48.75,48.77,102288.0,41.7113,41.7284,41.6942,41.7113,102288.0
2018-08-29 15:35:00,48.77,48.83,48.76,48.81,229811.0,41.7113,41.7626,41.7027,41.7455,229811.0
2018-08-29 15:40:00,48.81,48.83,48.79,48.83,189793.0,41.7455,41.7626,41.7284,41.7626,189793.0
2018-08-29 15:45:00,48.83,48.84,48.75,48.79,314937.0,41.7626,41.7712,41.6942,41.7284,314937.0
2018-08-29 15:50:00,48.79,48.84,48.74,48.77,358083.0,41.7284,41.7712,41.6856,41.7113,358083.0
2018-08-29 15:55:00,48.77,48.78,48.72,48.74,618799.0,41.7113,41.7198,41.6685,41.6856,618799.0
2018-08-30 09:30:00,48.52,48.83,48.52,48.82,450646.0,41.4975,41.7626,41.4975,41.7541,450646.0
2018-08-30 09:35:00,48.82,48.82,48.71,48.75,251317.0,41.7541,41.7541,41.66,41.6942,251317.0
2018-08-30 09:40:00,48.76,48.76,48.66,48.7,237022.0,41.7027,41.7027,41.6172,41.6514,237022.0
2018-08-30 09:45:00,48.69,48.75,48.51,48.54,218776.0,41.6429,41.6942,41.4889,41.5146,218776.0
2018-08-30 09:50:00,48.54,48.61,48.51,48.57,211069.0,41.5146,41.5744,41.4889,41.5402,211069.0
2018-08-30 09:55:00,48.56,48.64,48.51,48.62,184457.0,41.5317,41.6001,41.4889,41.583,184457.0
2018-08-30 10:00:00,48.62,48.68,48.56,48.56,251828.0,41.583,41.6343,41.5317,41.5317,251828.0
2018-08-30 10:05:00,48.57,48.6,48.5,48.51,308185.0,41.5402,41.5659,41.4804,41.4889,308185.0
2018-08-30 10:10:00,48.51,48.57,48.48,48.56,198883.0,41.4889,41.5402,41.4633,41.5317,198883.0
2018-08-30 10:15:00,48.56,48.59,48.47,48.51,261104.0,41.5317,41.5573,41.4547,41.4889,261104.0
2018-08-30 10:20:00,48.51,48.52,48.45,48.47,189445.0,41.4889,41.4975,41.4376,41.4547,189445.0
2018-08-30 10:25:00,48.47,48.48,48.32,48.34,338145.0,41.4547,41.4633,41.3264,41.3435,338145.0
2018-08-30 10:30:00,48.33,48.39,48.3,48.38,256437.0,41.335,41.3863,41.3093,41.3777,256437.0
2018-08-30 10:35:00,48.37,48.48,48.37,48.39,297255.0,41.3692,41.4633,41.3692,41.3863,297255.0
2018-08-30 10:40:00,48.39,48.43,48.35,48.38,167631.0,41.3863,41.4205,41.3521,41.3777,167631.0
2018-08-30 10:45:00,48.37,48.4,48.34,48.39,143040.0,41.3692,41.3948,41.3435,41.3863,143040.0
2018-08-30 10:50:00,48.4,48.45,48.39,48.42,157287.0,41.3948,41.4376,41.3863,41.4119,157287.0
2018-08-30 10:55:00,48.42,48.45,48.4,48.45,83861.0,41.4119,41.4376,41.3948,41.4376,83861.0
2018-08-30 11:00:00,48.45,48.5,48.42,48.43,202610.0,41.4376,41.4804,41.4119,41.4205,202610.0
2018-08-30 11:05:00,48.42,48.42,48.32,48.35,173013.0,41.4119,41.4119,41.3264,41.3521,173013.0
2018-08-30 11:10:00,48.35,48.36,48.33,48.35,100661.0,41.3521,41.3606,41.335,41.3521,100661.0
2018-08-30 11:15:00,48.35,48.39,48.32,48.33,131877.0,41.3521,41.3863,41.3264,41.335,131877.0
2018-08-30 11:20:00,48.33,48.36,48.3,48.34,159353.0,41.335,41.3606,41.3093,41.3435,159353.0
2018-08-30 11:25:00,48.34,48.36,48.25,48.29,213876.0,41.3435,41.3606,41.2665,41.3008,213876.0
2018-08-30 11:30:00,48.29,48.34,48.26,48.31,138189.0,41.3008,41.3435,41.2751,41.3179,138189.0
2018-08-30 11:35:00,48.31,48.34,48.22,48.24,181011.0,41.3179,41.3435,41.2409,41.258,181011.0
2018-08-30 11:40:00,48.24,48.26,48.18,48.21,137244.0,41.258,41.2751,41.2067,41.2323,137244.0
2018-08-30 11:45:00,48.22,48.26,48.21,48.22,124010.0,41.2409,41.2751,41.2323,41.2409,124010.0
2018-08-30 11:50:00,48.22,48.32,48.21,48.32,119017.0,41.2409,41.3264,41.2323,41.3264,119017.0
2018-08-30 11:55:00,48.32,48.35,48.3,48.31,73522.0,41.3264,41.3521,41.3093,41.3179,73522.0
2018-08-30 12:00:00,48.32,48.43,48.31,48.4,181712.0,41.3264,41.4205,41.3179,41.3948,181712.0
2018-08-30 12:05:00,48.4,48.4,48.31,48.33,71479.0,41.3948,41.3948,41.3179,41.335,71479.0
2018-08-30 12:10:00,48.34,48.37,48.31,48.34,105073.0,41.3435,41.3692,41.3179,41.3435,105073.0
2018-08-30 12:15:00,48.34,48.36,48.32,48.34,140104.0,41.3435,41.3606,41.3264,41.3435,140104.0
2018-08-30 12:20:00,48.34,48.38,48.33,48.38,79644.0,41.3435,41.3777,41.335,41.3777,79644.0
2018-08-30 12:25:00,48.38,48.4,48.33,48.34,79589.0,41.3777,41.3948,41.335,41.3435,79589.0
2018-08-30 12:30:00,48.34,48.39,48.32,48.38,124644.0,41.3435,41.3863,41.3264,41.3777,124644.0
2018-08-30 12:35:00,48.39,48.43,48.38,48.43,74759.0,41.3863,41.4205,41.3777,41.4205,74759.0
2018-08-30 12:40:00,48.43,48.46,48.41,48.42,69120.0,41.4205,41.4462,41.4034,41.4119,69120.0
2018-08-30 12:45:00,48.42,48.43,48.38,48.41,65082.0,41.4119,41.4205,41.3777,41.4034,65082.0
2018-08-30 12:50:00,48.41,48.48,48.41,48.45,120877.0,41.4034,41.4633,41.4034,41.4376,120877.0
2018-08-30 12:55:00,48.44,48.46,48.44,48.45,51187.0,41.4291,41.4462,41.4291,41.4376,51187.0
2018-08-30 13:00:00,48.45,48.46,48.42,48.45,96860.0,41.4376,41.4462,41.4119,41.4376,96860.0
2018-08-30 13:05:00,48.45,48.48,48.41,48.45,90242.0,41.4376,41.4633,41.4034,41.4376,90242.0
2018-08-30 13:10:00,48.44,48.47,48.42,48.43,75975.0,41.4291,41.4547,41.4119,41.4205,75975.0
2018-08-30 13:15:00,48.44,48.47,48.43,48.45,80585.0,41.4291,41.4547,41.4205,41.4376,80585.0
2018-08-30 13:20:00,48.46,48.48,48.39,48.4,165151.0,41.4462,41.4633,41.3863,41.3948,165151.0
2018-08-30 13:25:00,48.4,48.42,48.39,48.41,102754.0,41.3948,41.4119,41.3863,41.4034,102754.0
2018-08-30 13:30:00,48.42,48.46,48.4,48.45,87689.0,41.4119,41.4462,41.3948,41.4376,87689.0
2018-08-30 13:35:00,48.45,48.5,48.42,48.49,93360.0,41.4376,41.4804,41.4119,41.4718,93360.0
2018-08-30 13:40:00,48.49,48.5,48.43,48.45,61368.0,41.4718,41.4804,41.4205,41.4376,61368.0
2018-08-30 13:45:00,48.44,48.47,48.44,48.46,76336.0,41.4291,41.4547,41.4291,41.4462,76336.0
2018-08-30 13:50:00,48.46,48.49,48.44,48.44,76495.0,41.4462,41.4718,41.4291,41.4291,76495.0
2018-08-30 13:55:00,48.45,48.48,48.43,48.45,60448.0,41.4376,41.4633,41.4205,41.4376,60448.0
2018-08-30 14:00:00,48.44,48.49,48.44,48.48,73426.0,41.4291,41.4718,41.4291,41.4633,73426.0
2018-08-30 14:05:00,48.48,48.49,48.42,48.43,91927.0,41.4633,41.4718,41.4119,41.4205,91927.0
2018-08-30 14:10:00,48.43,48.45,48.42,48.44,74073.0,41.4205,41.4376,41.4119,41.4291,74073.0
2018-08-30 14:15:00,48.43,48.45,48.22,48.22,237822.0,41.4205,41.4376,41.2409,41.2409,237822.0
2018-08-30 14:20:00,48.22,48.32,48.18,48.27,255057.0,41.2409,41.3264,41.2067,41.2837,255057.0
2018-08-30 14:25:00,48.27,48.28,48.19,48.21,141066.0,41.2837,41.2922,41.2152,41.2323,141066.0
2018-08-30 14:30:00,48.21,48.28,48.19,48.27,105696.0,41.2323,41.2922,41.2152,41.2837,105696.0
2018-08-30 14:35:00,48.27,48.36,48.26,48.34,127736.0,41.2837,41.3606,41.2751,41.3435,127736.0
2018-08-30 14:40:00,48.34,48.36,48.29,48.3,115361.0,41.3435,41.3606,41.3008,41.3093,115361.0
2018-08-30 14:45:00,48.3,48.38,48.29,48.36,122305.0,41.3093,41.3777,41.3008,41.3606,122305.0
2018-08-30 14:50:00,48.35,48.36,48.3,48.34,62762.0,41.3521,41.3606,41.3093,41.3435,62762.0
2018-08-30 14:55:00,48.34,48.34,48.28,48.29,83186.0,41.3435,41.3435,41.2922,41.3008,83186.0
2018-08-30 15:00:00,48.29,48.29,48.14,48.18,229558.0,41.3008,41.3008,41.1725,41.2067,229558.0
2018-08-30 15:05:00,48.17,48.22,48.13,48.19,154517.0,41.1981,41.2409,41.1639,41.2152,154517.0
2018-08-30 15:10:00,48.18,48.2,48.12,48.13,132287.0,41.2067,41.2238,41.1554,41.1639,132287.0
2018-08-30 15:15:00,48.12,48.19,48.09,48.13,211845.0,41.1554,41.2152,41.1297,41.1639,211845.0
2018-08-30 15:20:00,48.13,48.17,48.09,48.12,119315.0,41.1639,41.1981,41.1297,41.1554,119315.0
2018-08-30 15:25:00,48.12,48.2,48.1,48.19,267857.0,41.1554,41.2238,41.1383,41.2152,267857.0
2018-08-30 15:30:00,48.2,48.24,48.18,48.23,179990.0,41.2238,41.258,41.2067,41.2494,179990.0
2018-08-30 15:35:00,48.23,48.24,48.16,48.23,231495.0,41.2494,41.258,41.1896,41.2494,231495.0
2018-08-30 15:40:00,48.22,48.25,48.18,48.23,215787.0,41.2409,41.2665,41.2067,41.2494,215787.0
2018-08-30 15:45:00,48.22,48.28,48.21,48.24,294260.0,41.2409,41.2922,41.2323,41.258,294260.0
2018-08-30 15:50:00,48.24,48.25,48.18,48.22,572526.0,41.258,41.2665,41.2067,41.2409,572526.0
2018-08-30 15:55:00,48.22,48.27,48.2,48.24,761314.0,41.2409,41.2837,41.2238,41.258,761314.0
2018-08-31 09:30:00,47.96,48.18,47.92,47.95,596804.0,41.0185,41.2067,40.9843,41.01,596804.0
2018-08-31 09:35:00,47.96,48.19,47.96,48.14,181260.0,41.0185,41.2152,41.0185,41.1725,181260.0
2018-08-31 09:40:00,48.13,48.21,48.11,48.15,218829.0,41.1639,41.2323,41.1468,41.181,218829.0
2018-08-31 09:45:00,48.15,48.27,48.12,48.22,169539.0,41.181,41.2837,41.1554,41.2409,169539.0
2018-08-31 09:50:00,48.22,48.23,48.01,48.03,366034.0,41.2409,41.2494,41.0613,41.0784,366034.0
2018-08-31 09:55:00,48.02,48.12,48.0,48.11,217369.0,41.0698,41.1554,41.0527,41.1468,217369.0
2018-08-31 10:00:00,48.13,48.24,48.03,48.05,333727.0,41.1639,41.258,41.0784,41.0955,333727.0
2018-08-31 10:05:00,48.05,48.19,48.05,48.14,178448.0,41.0955,41.2152,41.0955,41.1725,178448.0
2018-08-31 10:10:00,48.15,48.28,48.14,48.27,177721.0,41.181,41.2922,41.1725,41.2837,177721.0
2018-08-31 10:15:00,48.27,48.32,48.25,48.27,139506.0,41.2837,41.3264,41.2665,41.2837,139506.0
2018-08-31 10:20:00,48.27,48.37,48.26,48.35,146919.0,41.2837,41.3692,41.2751,41.3521,146919.0
2018-08-31 10:25:00,48.35,48.36,48.27,48.31,173962.0,41.3521,41.3606,41.2837,41.3179,173962.0
2018-08-31 10:30:00,48.31,48.38,48.3,48.32,163058.0,41.3179,41.3777,41.3093,41.3264,163058.0
2018-08-31 10:35:00,48.32,48.37,48.3,48.37,102202.0,41.3264,41.3692,41.3093,41.3692,102202.0
2018-08-31 10:40:00,48.37,48.41,48.35,48.4,98163.0,41.3692,41.4034,41.3521,41.3948,98163.0
2018-08-31 10:45:00,48.4,48.41,48.33,48.34,120010.0,41.3948,41.4034,41.335,41.3435,120010.0
2018-08-31 10:50:00,48.35,48.45,48.31,48.44,127219.0,41.3521,41.4376,41.3179,41.4291,127219.0
2018-08-31 10:55:00,48.45,48.45,48.39,48.4,139914.0,41.4376,41.4376,41.3863,41.3948,139914.0
2018-08-31 11:00:00,48.39,48.44,48.36,48.39,90740.0,41.3863,41.4291,41.3606,41.3863,90740.0
2018-08-31 11:05:00,48.39,48.39,48.31,48.31,171372.0,41.3863,41.3863,41.3179,41.3179,171372.0
2018-08-31 11:10:00,48.31,48.38,48.3,48.34,138829.0,41.3179,41.3777,41.3093,41.3435,138829.0
2018-08-31 11:15:00,48.34,48.44,48.31,48.44,136847.0,41.3435,41.4291,41.3179,41.4291,136847.0
2018-08-31 11:20:00,48.43,48.45,48.38,48.43,155680.0,41.4205,41.4376,41.3777,41.4205,155680.0
2018-08-31 11:25:00,48.43,48.43,48.32,48.34,109251.0,41.4205,41.4205,41.3264,41.3435,109251.0
2018-08-31 11:30:00,48.34,48.38,48.31,48.32,221714.0,41.3435,41.3777,41.3179,41.3264,221714.0
2018-08-31 11:35:00,48.31,48.41,48.31,48.41,104570.0,41.3179,41.4034,41.3179,41.4034,104570.0
2018-08-31 11:40:00,48.41,48.42,48.33,48.35,114700.0,41.4034,41.4119,41.335,41.3521,114700.0
2018-08-31 11:45:00,48.35,48.4,48.31,48.34,153073.0,41.3521,41.3948,41.3179,41.3435,153073.0
2018-08-31 11:50:00,48.34,48.38,48.3,48.32,130454.0,41.3435,41.3777,41.3093,41.3264,130454.0
2018-08-31 11:55:00,48.33,48.36,48.3,48.34,122389.0,41.335,41.3606,41.3093,41.3435,122389.0
2018-08-31 12:00:00,48.33,48.34,48.29,48.33,94165.0,41.335,41.3435,41.3008,41.335,94165.0
2018-08-31 12:05:00,48.32,48.36,48.3,48.34,72851.0,41.3264,41.3606,41.3093,41.3435,72851.0
2018-08-31 12:10:00,48.34,48.35,48.3,48.31,95997.0,41.3435,41.3521,41.3093,41.3179,95997.0
2018-08-31 12:15:00,48.32,48.37,48.31,48.36,81708.0,41.3264,41.3692,41.3179,41.3606,81708.0
2018-08-31 12:20:00,48.36,48.36,48.28,48.3,84892.0,41.3606,41.3606,41.2922,41.3093,84892.0
2018-08-31 12:25:00,48.29,48.35,48.28,48.34,161969.0,41.3008,41.3521,41.2922,41.3435,161969.0
2018-08-31 12:30:00,48.34,48.35,48.27,48.32,150000.0,41.3435,41.3521,41.2837,41.3264,150000.0
2018-08-31 12:35:00,48.32,48.34,48.3,48.31,84835.0,41.3264,41.3435,41.3093,41.3179,84835.0
2018-08-31 12:40:00,48.32,48.35,48.31,48.33,64821.0,41.3264,41.3521,41.3179,41.335,64821.0
2018-08-31 12:45:00,48.33,48.36,48.3,48.32,127904.0,41.335,41.3606,41.3093,41.3264,127904.0
2018-08-31 12:50:00,48.32,48.34,48.29,48.31,122710.0,41.3264,41.3435,41.3008,41.3179,122710.0
2018-08-31 12:55:00,48.3,48.32,48.29,48.32,44718.0,41.3093,41.3264,41.3008,41.3264,44718.0
2018-08-31 13:00:00,48.32,48.33,48.29,48.32,74485.0,41.3264,41.335,41.3008,41.3264,74485.0
2018-08-31 13:05:00,48.31,48.33,48.28,48.3,78899.0,41.3179,41.335,41.2922,41.3093,78899.0
2018-08-31 13:10:00,48.31,48.33,48.3,48.31,97395.0,41.3179,41.335,41.3093,41.3179,97395.0
2018-08-31 13:15:00,48.3,48.34,48.3,48.31,78484.0,41.3093,41.3435,41.3093,41.3179,78484.0
2018-08-31 13:20:00,48.31,48.36,48.31,48.34,65685.0,41.3179,41.3606,41.3179,41.3435,65685.0
2018-08-31 13:25:00,48.34,48.35,48.31,48.33,51331.0,41.3435,41.3521,41.3179,41.335,51331.0
2018-08-31 13:30:00,48.33,48.35,48.27,48.34,89243.0,41.335,41.3521,41.2837,41.3435,89243.0
2018-08-31 13:35:00,48.34,48.36,48.31,48.33,45784.0,41.3435,41.3606,41.3179,41.335,45784.0
2018-08-31 13:40:00,48.33,48.34,48.3,48.31,36626.0,41.335,41.3435,41.3093,41.3179,36626.0
2018-08-31 13:45:00,48.31,48.35,48.31,48.33,50020.0,41.3179,41.3521,41.3179,41.335,50020.0
2018-08-31 13:50:00,48.33,48.37,48.33,48.34,65617.0,41.335,41.3692,41.335,41.3435,65617.0
2018-08-31 13:55:00,48.34,48.39,48.33,48.38,65728.0,41.3435,41.3863,41.335,41.3777,65728.0
2018-08-31 14:00:00,48.38,48.4,48.29,48.31,163811.0,41.3777,41.3948,41.3008,41.3179,163811.0
2018-08-31 14:05:00,48.3,48.31,48.25,48.26,81177.0,41.3093,41.3179,41.2665,41.2751,81177.0
2018-08-31 14:10:00,48.25,48.29,48.24,48.28,121457.0,41.2665,41.3008,41.258,41.2922,121457.0
2018-08-31 14:15:00,48.28,48.33,48.27,48.31,79327.0,41.2922,41.335,41.2837,41.3179,79327.0
2018-08-31 14:20:00,48.3,48.32,48.28,48.29,63890.0,41.3093,41.3264,41.2922,41.3008,63890.0
2018-08-31 14:25:00,48.28,48.33,48.28,48.32,68995.0,41.2922,41.335,41.2922,41.3264,68995.0
2018-08-31 14:30:00,48.32,48.34,48.3,48.32,58208.0,41.3264,41.3435,41.3093,41.3264,58208.0
2018-08-31 14:35:00,48.32,48.34,48.3,48.33,48444.0,41.3264,41.3435,41.3093,41.335,48444.0
2018-08-31 14:40:00,48.33,48.38,48.33,48.37,89070.0,41.335,41.3777,41.335,41.3692,89070.0
2018-08-31 14:45:00,48.37,48.39,48.35,48.37,82915.0,41.3692,41.3863,41.3521,41.3692,82915.0
2018-08-31 14:50:00,48.37,48.42,48.36,48.4,80081.0,41.3692,41.4119,41.3606,41.3948,80081.0
2018-08-31 14:55:00,48.4,48.44,48.37,48.38,148255.0,41.3948,41.4291,41.3692,41.3777,148255.0
2018-08-31 15:00:00,48.38,48.47,48.37,48.43,104838.0,41.3777,41.4547,41.3692,41.4205,104838.0
2018-08-31 15:05:00,48.44,48.47,48.43,48.44,75408.0,41.4291,41.4547,41.4205,41.4291,75408.0
2018-08-31 15:10:00,48.44,48.44,48.41,48.43,65315.0,41.4291,41.4291,41.4034,41.4205,65315.0
2018-08-31 15:15:00,48.43,48.47,48.42,48.45,85363.0,41.4205,41.4547,41.4119,41.4376,85363.0
2018-08-31 15:20:00,48.46,48.46,48.37,48.39,124849.0,41.4462,41.4462,41.3692,41.3863,124849.0
2018-08-31 15:25:00,48.4,48.43,48.35,48.39,134465.0,41.3948,41.4205,41.3521,41.3863,134465.0
2018-08-31 15:30:00,48.39,48.46,48.38,48.46,158030.0,41.3863,41.4462,41.3777,41.4462,158030.0
2018-08-31 15:35:00,48.45,48.5,48.44,48.48,163046.0,41.4376,41.4804,41.4291,41.4633,163046.0
2018-08-31 15:40:00,48.48,48.5,48.44,48.48,222377.0,41.4633,41.4804,41.4291,41.4633,222377.0
2018-08-31 15:45:00,48.48,48.51,48.44,48.46,240561.0,41.4633,41.4889,41.4291,41.4462,240561.0
2018-08-31 15:50:00,48.47,48.56,48.47,48.54,388343.0,41.4547,41.5317,41.4547,41.5146,388343.0
2018-08-31 15:55:00,48.54,48.55,48.42,48.42,1141634.0,41.5146,41.5231,41.4119,41.4119,1141634.0
2018-09-04 09:30:00,48.38,48.43,48.11,48.21,637040.0,41.3777,41.4205,41.1468,41.2323,637040.0
2018-09-04 09:35:00,48.2,48.2,47.97,47.97,248082.0,41.2238,41.2238,41.0271,41.0271,248082.0
2018-09-04 09:40:00,47.97,47.99,47.88,47.92,220831.0,41.0271,41.0442,40.9501,40.9843,220831.0
2018-09-04 09:45:00,47.92,47.97,47.9,47.93,169734.0,40.9843,41.0271,40.9672,40.9929,169734.0
2018-09-04 09:50:00,47.92,47.94,47.73,47.75,359496.0,40.9843,41.0014,40.8218,40.8389,359496.0
2018-09-04 09:55:00,47.75,47.9,47.74,47.82,235018.0,40.8389,40.9672,40.8304,40.8988,235018.0
2018-09-04 10:00:00,47.82,47.91,47.81,47.85,256045.0,40.8988,40.9758,40.8902,40.9244,256045.0
2018-09-04 10:05:00,47.85,47.89,47.81,47.83,251144.0,40.9244,40.9587,40.8902,40.9073,251144.0
2018-09-04 10:10:00,47.83,47.92,47.82,47.89,170393.0,40.9073,40.9843,40.8988,40.9587,170393.0
2018-09-04 10:15:00,47.89,48.02,47.87,47.99,165185.0,40.9587,41.0698,40.9415,41.0442,165185.0
2018-09-04 10:20:00,47.99,48.06,47.95,47.99,169418.0,41.0442,41.104,41.01,41.0442,169418.0
2018-09-04 10:25:00,47.99,48.01,47.94,47.98,114762.0,41.0442,41.0613,41.0014,41.0356,114762.0
2018-09-04 10:30:00,47.99,48.04,47.93,48.02,127757.0,41.0442,41.0869,40.9929,41.0698,127757.0
2018-09-04 10:35:00,48.02,48.03,47.97,48.03,149591.0,41.0698,41.0784,41.0271,41.0784,149591.0
2018-09-04 10:40:00,48.03,48.12,48.02,48.07,152401.0,41.0784,41.1554,41.0698,41.1126,152401.0
2018-09-04 10:45:00,48.08,48.23,48.04,48.21,190727.0,41.1212,41.2494,41.0869,41.2323,190727.0
2018-09-04 10:50:00,48.21,48.24,48.17,48.21,82904.0,41.2323,41.258,41.1981,41.2323,82904.0
2018-09-04 10:55:00,48.2,48.24,48.13,48.13,109660.0,41.2238,41.258,41.1639,41.1639,109660.0
2018-09-04 11:00:00,48.13,48.14,48.08,48.09,144398.0,41.1639,41.1725,41.1212,41.1297,144398.0
2018-09-04 11:05:00,48.08,48.09,48.01,48.05,80530.0,41.1212,41.1297,41.0613,41.0955,80530.0
2018-09-04 11:10:00,48.05,48.07,47.95,47.96,118228.0,41.0955,41.1126,41.01,41.0185,118228.0
2018-09-04 11:15:00,47.96,47.98,47.92,47.98,127995.0,41.0185,41.0356,40.9843,41.0356,127995.0
2018-09-04 11:20:00,47.98,48.0,47.92,47.94,113592.0,41.0356,41.0527,40.9843,41.0014,113592.0
2018-09-04 11:25:00,47.95,47.98,47.85,47.86,153045.0,41.01,41.0356,40.9244,40.933,153045.0
2018-09-04 11:30:00,47.86,47.91,47.85,47.87,169451.0,40.933,40.9758,40.9244,40.9415,169451.0
2018-09-04 11:35:00,47.87,47.96,47.86,47.88,166736.0,40.9415,41.0185,40.933,40.9501,166736.0
2018-09-04 11:40:00,47.88,47.89,47.78,47.81,160059.0,40.9501,40.9587,40.8646,40.8902,160059.0
2018-09-04 11:45:00,47.81,47.86,47.79,47.79,76686.0,40.8902,40.933,40.8731,40.8731,76686.0
2018-09-04 11:50:00,47.79,47.82,47.71,47.75,245347.0,40.8731,40.8988,40.8047,40.8389,245347.0
2018-09-04 11:55:00,47.75,47.75,47.68,47.72,390769.0,40.8389,40.8389,40.779,40.8133,390769.0
2018-09-04 12:00:00,47.72,47.76,47.65,47.67,132386.0,40.8133,40.8475,40.7534,40.7705,132386.0
2018-09-04 12:05:00,47.66,47.68,47.6,47.65,152378.0,40.7619,40.779,40.7106,40.7534,152378.0
2018-09-04 12:10:00,47.64,47.67,47.61,47.65,105068.0,40.7448,40.7705,40.7192,40.7534,105068.0
2018-09-04 12:15:00,47.64,47.72,47.64,47.69,200669.0,40.7448,40.8133,40.7448,40.7876,200669.0
2018-09-04 12:20:00,47.69,47.73,47.57,47.58,134709.0,40.7876,40.8218,40.685,40.6935,134709.0
2018-09-04 12:25:00,47.58,47.62,47.56,47.59,182255.0,40.6935,40.7277,40.6764,40.7021,182255.0
2018-09-04 12:30:00,47.59,47.65,47.56,47.64,116747.0,40.7021,40.7534,40.6764,40.7448,116747.0
2018-09-04 12:35:00,47.63,47.68,47.62,47.68,152461.0,40.7363,40.779,40.7277,40.779,152461.0
2018-09-04 12:40:00,47.67,47.71,47.66,47.68,107427.0,40.7705,40.8047,40.7619,40.779,107427.0
2018-09-04 12:45:00,47.68,47.73,47.67,47.71,95430.0,40.779,40.8218,40.7705,40.8047,95430.0
2018-09-04 12:50:00,47.71,47.72,47.67,47.7,76139.0,40.8047,40.8133,40.7705,40.7962,76139.0
2018-09-04 12:55:00,47.7,47.71,47.66,47.69,81017.0,40.7962,40.8047,40.7619,40.7876,81017.0
2018-09-04 13:00:00,47.69,47.74,47.67,47.72,125999.0,40.7876,40.8304,40.7705,40.8133,125999.0
2018-09-04 13:05:00,47.72,47.82,47.71,47.8,184697.0,40.8133,40.8988,40.8047,40.8817,184697.0
2018-09-04 13:10:00,47.81,47.83,47.77,47.81,81220.0,40.8902,40.9073,40.856,40.8902,81220.0
2018-09-04 13:15:00,47.8,47.85,47.79,47.81,115145.0,40.8817,40.9244,40.8731,40.8902,115145.0
2018-09-04 13:20:00,47.81,47.86,47.8,47.85,101883.0,40.8902,40.933,40.8817,40.9244,101883.0
2018-09-04 13:25:00,47.86,47.88,47.81,47.84,103473.0,40.933,40.9501,40.8902,40.9159,103473.0
2018-09-04 13:30:00,47.84,47.87,47.82,47.84,78401.0,40.9159,40.9415,40.8988,40.9159,78401.0
2018-09-04 13:35:00,47.84,47.86,47.82,47.84,95608.0,40.9159,40.933,40.8988,40.9159,95608.0
2018-09-04 13:40:00,47.84,47.88,47.78,47.79,156772.0,40.9159,40.9501,40.8646,40.8731,156772.0
2018-09-04 13:45:00,47.8,47.87,47.78,47.86,107609.0,40.8817,40.9415,40.8646,40.933,107609.0
2018-09-04 13:50:00,47.86,47.91,47.84,47.85,88311.0,40.933,40.9758,40.9159,40.9244,88311.0
2018-09-04 13:55:00,47.86,47.88,47.83,47.84,90478.0,40.933,40.9501,40.9073,40.9159,90478.0
2018-09-04 14:00:00,47.84,47.87,47.83,47.86,93206.0,40.9159,40.9415,40.9073,40.933,93206.0
2018-09-04 14:05:00,47.86,47.87,47.84,47.86,90183.0,40.933,40.9415,40.9159,40.933,90183.0
2018-09-04 14:10:00,47.86,47.87,47.85,47.86,55875.0,40.933,40.9415,40.9244,40.933,55875.0
2018-09-04 14:15:00,47.85,47.94,47.85,47.93,127007.0,40.9244,41.0014,40.9244,40.9929,127007.0
2018-09-04 14:20:00,47.93,47.97,47.9,47.95,84685.0,40.9929,41.0271,40.9672,41.01,84685.0
2018-09-04 14:25:00,47.94,47.96,47.92,47.95,82617.0,41.0014,41.0185,40.9843,41.01,82617.0
2018-09-04 14:30:00,47.94,47.99,47.93,47.99,112051.0,41.0014,41.0442,40.9929,41.0442,112051.0
2018-09-04 14:35:00,47.99,48.02,47.97,48.0,128587.0,41.0442,41.0698,41.0271,41.0527,128587.0
2018-09-04 14:40:00,48.0,48.04,47.99,48.02,79583.0,41.0527,41.0869,41.0442,41.0698,79583.0
2018-09-04 14:45:00,48.03,48.05,47.99,48.02,129964.0,41.0784,41.0955,41.0442,41.0698,129964.0
2018-09-04 14:50:00,48.02,48.09,48.01,48.06,93504.0,41.0698,41.1297,41.0613,41.104,93504.0
2018-09-04 14:55:00,48.06,48.11,48.05,48.07,120211.0,41.104,41.1468,41.0955,41.1126,120211.0
2018-09-04 15:00:00,48.08,48.1,48.0,48.02,105049.0,41.1212,41.1383,41.0527,41.0698,105049.0
2018-09-04 15:05:00,48.03,48.07,48.02,48.04,73413.0,41.0784,41.1126,41.0698,41.0869,73413.0
2018-09-04 15:10:00,48.04,48.05,47.99,48.01,114572.0,41.0869,41.0955,41.0442,41.0613,114572.0
2018-09-04 15:15:00,48.0,48.03,48.0,48.02,71560.0,41.0527,41.0784,41.0527,41.0698,71560.0
2018-09-04 15:20:00,48.01,48.04,48.0,48.03,106684.0,41.0613,41.0869,41.0527,41.0784,106684.0
2018-09-04 15:25:00,48.02,48.05,48.01,48.04,88729.0,41.0698,41.0955,41.0613,41.0869,88729.0
2018-09-04 15:30:00,48.04,48.05,48.01,48.02,103479.0,41.0869,41.0955,41.0613,41.0698,103479.0
2018-09-04 15:35:00,48.03,48.06,48.0,48.05,130215.0,41.0784,41.104,41.0527,41.0955,130215.0
2018-09-04 15:40:00,48.04,48.04,47.96,47.98,236407.0,41.0869,41.0869,41.0185,41.0356,236407.0
2018-09-04 15:45:00,47.97,47.99,47.95,47.96,237929.0,41.0271,41.0442,41.01,41.0185,237929.0
2018-09-04 15:50:00,47.97,47.98,47.92,47.96,310846.0,41.0271,41.0356,40.9843,41.0185,310846.0
2018-09-04 15:55:00,47.96,48.0,47.94,47.96,1150128.0,41.0185,41.0527,41.0014,41.0185,1150128.0
2018-09-05 09:30:00,47.75,47.92,47.67,47.67,587602.0,40.8389,40.9843,40.7705,40.7705,587602.0
2018-09-05 09:35:00,47.68,47.73,47.6,47.7,218952.0,40.779,40.8218,40.7106,40.7962,218952.0
2018-09-05 09:40:00,47.7,47.76,47.65,47.71,180125.0,40.7962,40.8475,40.7534,40.8047,180125.0
2018-09-05 09:45:00,47.7,47.89,47.69,47.88,130499.0,40.7962,40.9587,40.7876,40.9501,130499.0
2018-09-05 09:50:00,47.89,47.89,47.7,47.73,186443.0,40.9587,40.9587,40.7962,40.8218,186443.0
2018-09-05 09:55:00,47.72,47.76,47.66,47.68,199502.0,40.8133,40.8475,40.7619,40.779,199502.0
2018-09-05 10:00:00,47.69,47.74,47.57,47.6,208234.0,40.7876,40.8304,40.685,40.7106,208234.0
2018-09-05 10:05:00,47.61,47.65,47.54,47.64,156901.0,40.7192,40.7534,40.6593,40.7448,156901.0
2018-09-05 10:10:00,47.65,47.68,47.55,47.56,167384.0,40.7534,40.779,40.6679,40.6764,167384.0
2018-09-05 10:15:00,47.57,47.64,47.54,47.59,352407.0,40.685,40.7448,40.6593,40.7021,352407.0
2018-09-05 10:20:00,47.59,47.6,47.47,47.52,422077.0,40.7021,40.7106,40.5994,40.6422,422077.0
2018-09-05 10:25:00,47.52,47.81,47.51,47.8,270189.0,40.6422,40.8902,40.6337,40.8817,270189.0
2018-09-05 10:30:00,47.8,47.93,47.74,47.82,461144.0,40.8817,40.9929,40.8304,40.8988,461144.0
2018-09-05 10:35:00,47.82,47.88,47.75,47.83,241634.0,40.8988,40.9501,40.8389,40.9073,241634.0
2018-09-05 10:40:00,47.82,47.86,47.73,47.84,198272.0,40.8988,40.933,40.8218,40.9159,198272.0
2018-09-05 10:45:00,47.85,48.03,47.82,47.95,224140.0,40.9244,41.0784,40.8988,41.01,224140.0
2018-09-05 10:50:00,47.95,48.07,47.94,48.01,181710.0,41.01,41.1126,41.0014,41.0613,181710.0
2018-09-05 10:55:00,48.01,48.12,48.01,48.07,181715.0,41.0613,41.1554,41.0613,41.1126,181715.0
2018-09-05 11:00:00,48.06,48.1,47.89,47.9,204236.0,41.104,41.1383,40.9587,40.9672,204236.0
2018-09-05 11:05:00,47.89,47.95,47.82,47.85,169326.0,40.9587,41.01,40.8988,40.9244,169326.0
2018-09-05 11:10:00,47.85,47.92,47.8,47.86,178158.0,40.9244,40.9843,40.8817,40.933,178158.0
2018-09-05 11:15:00,47.85,47.98,47.82,47.98,142085.0,40.9244,41.0356,40.8988,41.0356,142085.0
2018-09-05 11:20:00,47.98,48.06,47.96,47.97,119547.0,41.0356,41.104,41.0185,41.0271,119547.0
2018-09-05 11:25:00,47.97,47.98,47.84,47.85,101248.0,41.0271,41.0356,40.9159,40.9244,101248.0
2018-09-05 11:30:00,47.84,47.86,47.8,47.82,170895.0,40.9159,40.933,40.8817,40.8988,170895.0
2018-09-05 11:35:00,47.82,47.92,47.76,47.9,162681.0,40.8988,40.9843,40.8475,40.9672,162681.0
2018-09-05 11:40:00,47.9,47.93,47.82,47.86,108724.0,40.9672,40.9929,40.8988,40.933,108724.0
2018-09-05 11:45:00,47.84,47.87,47.81,47.87,126620.0,40.9159,40.9415,40.8902,40.9415,126620.0
2018-09-05 11:50:00,47.87,47.92,47.86,47.91,99054.0,40.9415,40.9843,40.933,40.9758,99054.0
2018-09-05 11:55:00,47.9,47.91,47.87,47.87,78998.0,40.9672,40.9758,40.9415,40.9415,78998.0
2018-09-05 12:00:00,47.88,47.98,47.87,47.96,99378.0,40.9501,41.0356,40.9415,41.0185,99378.0
2018-09-05 12:05:00,47.96,47.98,47.92,47.94,100667.0,41.0185,41.0356,40.9843,41.0014,100667.0
2018-09-05 12:10:00,47.94,47.95,47.87,47.89,118307.0,41.0014,41.01,40.9415,40.9587,118307.0
2018-09-05 12:15:00,47.9,47.96,47.89,47.95,72150.0,40.9672,41.0185,40.9587,41.01,72150.0
2018-09-05 12:20:00,47.96,47.96,47.9,47.91,67061.0,41.0185,41.0185,40.9672,40.9758,67061.0
2018-09-05 12:25:00,47.91,47.96,47.88,47.95,75892.0,40.9758,41.0185,40.9501,41.01,75892.0
2018-09-05 12:30:00,47.95,48.04,47.95,48.03,129151.0,41.01,41.0869,41.01,41.0784,129151.0
2018-09-05 12:35:00,48.03,48.05,48.01,48.02,85106.0,41.0784,41.0955,41.0613,41.0698,85106.0
2018-09-05 12:40:00,48.02,48.04,47.99,48.02,81416.0,41.0698,41.0869,41.0442,41.0698,81416.0
2018-09-05 12:45:00,48.03,48.05,48.0,48.03,52432.0,41.0784,41.0955,41.0527,41.0784,52432.0
2018-09-05 12:50:00,48.03,48.03,47.93,47.94,95733.0,41.0784,41.0784,40.9929,41.0014,95733.0
2018-09-05 12:55:00,47.94,47.95,47.86,47.89,103129.0,41.0014,41.01,40.933,40.9587,103129.0
2018-09-05 13:00:00,47.89,47.92,47.86,47.89,85712.0,40.9587,40.9843,40.933,40.9587,85712.0
2018-09-05 13:05:00,47.89,47.91,47.84,47.87,243904.0,40.9587,40.9758,40.9159,40.9415,243904.0
2018-09-05 13:10:00,47.86,47.92,47.86,47.88,61681.0,40.933,40.9843,40.933,40.9501,61681.0
2018-09-05 13:15:00,47.88,47.95,47.88,47.94,83978.0,40.9501,41.01,40.9501,41.0014,83978.0
2018-09-05 13:20:00,47.94,47.99,47.93,47.95,110648.0,41.0014,41.0442,40.9929,41.01,110648.0
2018-09-05 13:25:00,47.95,47.97,47.93,47.94,78867.0,41.01,41.0271,40.9929,41.0014,78867.0
2018-09-05 13:30:00,47.94,48.0,47.91,47.98,90641.0,41.0014,41.0527,40.9758,41.0356,90641.0
2018-09-05 13:35:00,47.99,47.99,47.93,47.96,72578.0,41.0442,41.0442,40.9929,41.0185,72578.0
2018-09-05 13:40:00,47.96,47.97,47.91,47.97,79162.0,41.0185,41.0271,40.9758,41.0271,79162.0
2018-09-05 13:45:00,47.97,47.97,47.91,47.91,64767.0,41.0271,41.0271,40.9758,40.9758,64767.0
2018-09-05 13:50:00,47.91,47.96,47.9,47.93,55527.0,40.9758,41.0185,40.9672,40.9929,55527.0
2018-09-05 13:55:00,47.92,47.93,47.86,47.89,78631.0,40.9843,40.9929,40.933,40.9587,78631.0
2018-09-05 14:00:00,47.9,47.92,47.86,47.87,62706.0,40.9672,40.9843,40.933,40.9415,62706.0
2018-09-05 14:05:00,47.87,47.89,47.84,47.85,78848.0,40.9415,40.9587,40.9159,40.9244,78848.0
2018-09-05 14:10:00,47.86,47.87,47.82,47.85,58944.0,40.933,40.9415,40.8988,40.9244,58944.0
2018-09-05 14:15:00,47.85,47.92,47.83,47.91,50949.0,40.9244,40.9843,40.9073,40.9758,50949.0
2018-09-05 14:20:00,47.91,47.92,47.88,47.9,62393.0,40.9758,40.9843,40.9501,40.9672,62393.0
2018-09-05 14:25:00,47.9,47.9,47.85,47.85,62626.0,40.9672,40.9672,40.9244,40.9244,62626.0
2018-09-05 14:30:00,47.85,47.88,47.83,47.84,75814.0,40.9244,40.9501,40.9073,40.9159,75814.0
2018-09-05 14:35:00,47.84,47.88,47.81,47.86,61452.0,40.9159,40.9501,40.8902,40.933,61452.0
2018-09-05 14:40:00,47.84,47.88,47.84,47.85,40059.0,40.9159,40.9501,40.9159,40.9244,40059.0
2018-09-05 14:45:00,47.85,47.86,47.76,47.77,121263.0,40.9244,40.933,40.8475,40.856,121263.0
2018-09-05 14:50:00,47.76,47.76,47.72,47.74,94392.0,40.8475,40.8475,40.8133,40.8304,94392.0
2018-09-05 14:55:00,47.74,47.8,47.74,47.78,93112.0,40.8304,40.8817,40.8304,40.8646,93112.0
2018-09-05 15:00:00,47.78,47.81,47.74,47.78,73577.0,40.8646,40.8902,40.8304,40.8646,73577.0
2018-09-05 15:05:00,47.78,47.78,47.73,47.75,54863.0,40.8646,40.8646,40.8218,40.8389,54863.0
2018-09-05 15:10:00,47.75,47.77,47.71,47.75,148832.0,40.8389,40.856,40.8047,40.8389,148832.0
2018-09-05 15:15:00,47.76,47.77,47.74,47.75,129953.0,40.8475,40.856,40.8304,40.8389,129953.0
2018-09-05 15:20:00,47.75,47.77,47.74,47.77,124758.0,40.8389,40.856,40.8304,40.856,124758.0
2018-09-05 15:25:00,47.77,47.77,47.73,47.76,96212.0,40.856,40.856,40.8218,40.8475,96212.0
2018-09-05 15:30:00,47.76,47.78,47.74,47.78,176103.0,40.8475,40.8646,40.8304,40.8646,176103.0
2018-09-05 15:35:00,47.78,47.78,47.74,47.75,111185.0,40.8646,40.8646,40.8304,40.8389,111185.0
2018-09-05 15:40:00,47.75,47.77,47.69,47.7,173830.0,40.8389,40.856,40.7876,40.7962,173830.0
2018-09-05 15:45:00,47.71,47.74,47.66,47.67,333163.0,40.8047,40.8304,40.7619,40.7705,333163.0
2018-09-05 15:50:00,47.66,47.69,47.56,47.62,820409.0,40.7619,40.7876,40.6764,40.7277,820409.0
2018-09-05 15:55:00,47.62,47.73,47.61,47.72,1057098.0,40.7277,40.8218,40.7192,40.8133,1057098.0
2018-09-06 09:30:00,47.76,47.93,47.74,47.77,465745.0,40.8475,40.9929,40.8304,40.856,465745.0
2018-09-06 09:35:00,47.78,47.83,47.69,47.71,229152.0,40.8646,40.9073,40.7876,40.8047,229152.0
2018-09-06 09:40:00,47.72,47.79,47.63,47.78,220920.0,40.8133,40.8731,40.7363,40.8646,220920.0
2018-09-06 09:45:00,47.79,47.96,47.78,47.94,234392.0,40.8731,41.0185,40.8646,41.0014,234392.0
2018-09-06 09:50:00,47.94,47.94,47.83,47.85,165233.0,41.0014,41.0014,40.9073,40.9244,165233.0
2018-09-06 09:55:00,47.85,47.89,47.76,47.83,151971.0,40.9244,40.9587,40.8475,40.9073,151971.0
2018-09-06 10:00:00,47.82,47.9,47.79,47.81,292596.0,40.8988,40.9672,40.8731,40.8902,292596.0
2018-09-06 10:05:00,47.81,47.82,47.65,47.69,335682.0,40.8902,40.8988,40.7534,40.7876,335682.0
2018-09-06 10:10:00,47.7,47.7,47.51,47.55,252868.0,40.7962,40.7962,40.6337,40.6679,252868.0
2018-09-06 10:15:00,47.54,47.6,47.51,47.57,149833.0,40.6593,40.7106,40.6337,40.685,149833.0
2018-09-06 10:20:00,47.57,47.62,47.5,47.58,262136.0,40.685,40.7277,40.6251,40.6935,262136.0
2018-09-06 10:25:00,47.58,47.66,47.54,47.66,193501.0,40.6935,40.7619,40.6593,40.7619,193501.0
2018-09-06 10:30:00,47.65,47.65,47.49,47.51,161388.0,40.7534,40.7534,40.6165,40.6337,161388.0
2018-09-06 10:35:00,47.52,47.52,47.45,47.49,189037.0,40.6422,40.6422,40.5823,40.6165,189037.0
2018-09-06 10:40:00,47.49,47.55,47.45,47.51,157836.0,40.6165,40.6679,40.5823,40.6337,157836.0
2018-09-06 10:45:00,47.51,47.53,47.38,47.42,299684.0,40.6337,40.6508,40.5225,40.5567,299684.0
2018-09-06 10:50:00,47.43,47.46,47.34,47.44,343414.0,40.5652,40.5909,40.4883,40.5738,343414.0
2018-09-06 10:55:00,47.45,47.52,47.39,47.48,159924.0,40.5823,40.6422,40.531,40.608,159924.0
2018-09-06 11:00:00,47.48,47.51,47.41,47.45,129848.0,40.608,40.6337,40.5481,40.5823,129848.0
2018-09-06 11:05:00,47.45,47.47,47.33,47.39,163553.0,40.5823,40.5994,40.4797,40.531,163553.0
2018-09-06 11:10:00,47.38,47.43,47.34,47.34,186161.0,40.5225,40.5652,40.4883,40.4883,186161.0
2018-09-06 11:15:00,47.35,47.41,47.31,47.36,119606.0,40.4968,40.5481,40.4626,40.5054,119606.0
2018-09-06 11:20:00,47.36,47.5,47.29,47.5,164465.0,40.5054,40.6251,40.4455,40.6251,164465.0
2018-09-06 11:25:00,47.5,47.63,47.47,47.58,231561.0,40.6251,40.7363,40.5994,40.6935,231561.0
2018-09-06 11:30:00,47.58,47.66,47.55,47.63,122016.0,40.6935,40.7619,40.6679,40.7363,122016.0
2018-09-06 11:35:00,47.63,47.7,47.62,47.67,122744.0,40.7363,40.7962,40.7277,40.7705,122744.0
2018-09-06 11:40:00,47.67,47.72,47.65,47.65,96525.0,40.7705,40.8133,40.7534,40.7534,96525.0
2018-09-06 11:45:00,47.65,47.78,47.64,47.78,171870.0,40.7534,40.8646,40.7448,40.8646,171870.0
2018-09-06 11:50:00,47.78,47.86,47.76,47.84,140665.0,40.8646,40.933,40.8475,40.9159,140665.0
2018-09-06 11:55:00,47.85,47.86,47.78,47.82,125947.0,40.9244,40.933,40.8646,40.8988,125947.0
2018-09-06 12:00:00,47.81,47.83,47.75,47.77,79097.0,40.8902,40.9073,40.8389,40.856,79097.0
2018-09-06 12:05:00,47.77,47.78,47.68,47.73,128027.0,40.856,40.8646,40.779,40.8218,128027.0
2018-09-06 12:10:00,47.73,47.73,47.65,47.65,86773.0,40.8218,40.8218,40.7534,40.7534,86773.0
2018-09-06 12:15:00,47.66,47.67,47.58,47.6,203137.0,40.7619,40.7705,40.6935,40.7106,203137.0
2018-09-06 12:20:00,47.6,47.6,47.5,47.5,186728.0,40.7106,40.7106,40.6251,40.6251,186728.0
2018-09-06 12:25:00,47.51,47.55,47.5,47.53,80980.0,40.6337,40.6679,40.6251,40.6508,80980.0
2018-09-06 12:30:00,47.54,47.55,47.4,47.41,146806.0,40.6593,40.6679,40.5396,40.5481,146806.0
2018-09-06 12:35:00,47.42,47.49,47.41,47.43,89288.0,40.5567,40.6165,40.5481,40.5652,89288.0
2018-09-06 12:40:00,47.42,47.47,47.42,47.47,62672.0,40.5567,40.5994,40.5567,40.5994,62672.0
2018-09-06 12:45:00,47.47,47.51,47.46,47.46,132029.0,40.5994,40.6337,40.5909,40.5909,132029.0
2018-09-06 12:50:00,47.46,47.51,47.45,47.46,76026.0,40.5909,40.6337,40.5823,40.5909,76026.0
2018-09-06 12:55:00,47.45,47.49,47.41,47.41,106515.0,40.5823,40.6165,40.5481,40.5481,106515.0
2018-09-06 13:00:00,47.41,47.43,47.35,47.35,97692.0,40.5481,40.5652,40.4968,40.4968,97692.0
2018-09-06 13:05:00,47.36,47.42,47.35,47.38,64214.0,40.5054,40.5567,40.4968,40.5225,64214.0
2018-09-06 13:10:00,47.37,47.41,47.35,47.38,91392.0,40.5139,40.5481,40.4968,40.5225,91392.0
2018-09-06 13:15:00,47.39,47.49,47.38,47.49,115061.0,40.531,40.6165,40.5225,40.6165,115061.0
2018-09-06 13:20:00,47.48,47.51,47.47,47.49,44118.0,40.608,40.6337,40.5994,40.6165,44118.0
2018-09-06 13:25:00,47.49,47.52,47.45,47.46,89093.0,40.6165,40.6422,40.5823,40.5909,89093.0
2018-09-06 13:30:00,47.45,47.49,47.43,47.46,57430.0,40.5823,40.6165,40.5652,40.5909,57430.0
2018-09-06 13:35:00,47.46,47.51,47.44,47.46,51231.0,40.5909,40.6337,40.5738,40.5909,51231.0
2018-09-06 13:40:00,47.46,47.53,47.45,47.51,65977.0,40.5909,40.6508,40.5823,40.6337,65977.0
2018-09-06 13:45:00,47.5,47.55,47.46,47.46,80628.0,40.6251,40.6679,40.5909,40.5909,80628.0
2018-09-06 13:50:00,47.47,47.47,47.41,47.43,77857.0,40.5994,40.5994,40.5481,40.5652,77857.0
2018-09-06 13:55:00,47.43,47.43,47.34,47.34,139529.0,40.5652,40.5652,40.4883,40.4883,139529.0
2018-09-06 14:00:00,47.34,47.41,47.32,47.33,141443.0,40.4883,40.5481,40.4712,40.4797,141443.0
2018-09-06 14:05:00,47.33,47.37,47.29,47.35,88894.0,40.4797,40.5139,40.4455,40.4968,88894.0
2018-09-06 14:10:00,47.35,47.37,47.31,47.32,86531.0,40.4968,40.5139,40.4626,40.4712,86531.0
2018-09-06 14:15:00,47.32,47.35,47.28,47.33,111415.0,40.4712,40.4968,40.4369,40.4797,111415.0
2018-09-06 14:20:00,47.32,47.32,47.25,47.26,155632.0,40.4712,40.4712,40.4113,40.4198,155632.0
2018-09-06 14:25:00,47.25,47.31,47.23,47.29,155900.0,40.4113,40.4626,40.3942,40.4455,155900.0
2018-09-06 14:30:00,47.29,47.35,47.29,47.34,127151.0,40.4455,40.4968,40.4455,40.4883,127151.0
2018-09-06 14:35:00,47.35,47.39,47.31,47.33,117978.0,40.4968,40.531,40.4626,40.4797,117978.0
2018-09-06 14:40:00,47.32,47.35,47.28,47.32,149104.0,40.4712,40.4968,40.4369,40.4712,149104.0
2018-09-06 14:45:00,47.32,47.37,47.27,47.28,136554.0,40.4712,40.5139,40.4284,40.4369,136554.0
2018-09-06 14:50:00,47.27,47.28,47.21,47.24,166302.0,40.4284,40.4369,40.3771,40.4027,166302.0
2018-09-06 14:55:00,47.24,47.31,47.24,47.26,193033.0,40.4027,40.4626,40.4027,40.4198,193033.0
2018-09-06 15:00:00,47.26,47.36,47.26,47.33,127566.0,40.4198,40.5054,40.4198,40.4797,127566.0
2018-09-06 15:05:00,47.34,47.41,47.32,47.38,168441.0,40.4883,40.5481,40.4712,40.5225,168441.0
2018-09-06 15:10:00,47.38,47.43,47.36,47.4,164195.0,40.5225,40.5652,40.5054,40.5396,164195.0
2018-09-06 15:15:00,47.4,47.43,47.32,47.33,165593.0,40.5396,40.5652,40.4712,40.4797,165593.0
2018-09-06 15:20:00,47.33,47.35,47.29,47.3,415517.0,40.4797,40.4968,40.4455,40.454,415517.0
2018-09-06 15:25:00,47.3,47.42,47.29,47.4,217557.0,40.454,40.5567,40.4455,40.5396,217557.0
2018-09-06 15:30:00,47.4,47.41,47.34,47.36,417849.0,40.5396,40.5481,40.4883,40.5054,417849.0
2018-09-06 15:35:00,47.37,47.41,47.34,47.37,229115.0,40.5139,40.5481,40.4883,40.5139,229115.0
2018-09-06 15:40:00,47.36,47.37,47.31,47.34,496658.0,40.5054,40.5139,40.4626,40.4883,496658.0
2018-09-06 15:45:00,47.34,47.36,47.32,47.33,406792.0,40.4883,40.5054,40.4712,40.4797,406792.0
2018-09-06 15:50:00,47.33,47.34,47.25,47.3,568178.0,40.4797,40.4883,40.4113,40.454,568178.0
2018-09-06 15:55:00,47.3,47.34,47.24,47.26,1307262.0,40.454,40.4883,40.4027,40.4198,1307262.0
2018-09-07 09:30:00,46.98,47.05,46.73,46.91,716370.0,40.1804,40.2402,39.9665,40.1205,716370.0
2018-09-07 09:35:00,46.91,47.09,46.87,47.08,308539.0,40.1205,40.2744,40.0863,40.2659,308539.0
2018-09-07 09:40:00,47.08,47.17,47.02,47.05,331108.0,40.2659,40.3429,40.2146,40.2402,331108.0
2018-09-07 09:45:00,47.05,47.17,47.02,47.17,216537.0,40.2402,40.3429,40.2146,40.3429,216537.0
2018-09-07 09:50:00,47.17,47.36,47.17,47.36,234036.0,40.3429,40.5054,40.3429,40.5054,234036.0
2018-09-07 09:55:00,47.35,47.37,47.29,47.34,244502.0,40.4968,40.5139,40.4455,40.4883,244502.0
2018-09-07 10:00:00,47.34,47.37,47.24,47.36,289138.0,40.4883,40.5139,40.4027,40.5054,289138.0
2018-09-07 10:05:00,47.36,47.45,47.33,47.4,166065.0,40.5054,40.5823,40.4797,40.5396,166065.0
2018-09-07 10:10:00,47.4,47.48,47.38,47.42,213274.0,40.5396,40.608,40.5225,40.5567,213274.0
2018-09-07 10:15:00,47.43,47.43,47.35,47.36,95595.0,40.5652,40.5652,40.4968,40.5054,95595.0
2018-09-07 10:20:00,47.36,47.4,47.33,47.39,130040.0,40.5054,40.5396,40.4797,40.531,130040.0
2018-09-07 10:25:00,47.39,47.42,47.27,47.3,124888.0,40.531,40.5567,40.4284,40.454,124888.0
2018-09-07 10:30:00,47.29,47.32,47.26,47.31,100484.0,40.4455,40.4712,40.4198,40.4626,100484.0
2018-09-07 10:35:00,47.32,47.33,47.23,47.24,160833.0,40.4712,40.4797,40.3942,40.4027,160833.0
2018-09-07 10:40:00,47.24,47.26,47.19,47.21,143062.0,40.4027,40.4198,40.36,40.3771,143062.0
2018-09-07 10:45:00,47.2,47.36,47.2,47.34,190671.0,40.3685,40.5054,40.3685,40.4883,190671.0
2018-09-07 10:50:00,47.33,47.37,47.32,47.34,148418.0,40.4797,40.5139,40.4712,40.4883,148418.0
2018-09-07 10:55:00,47.34,47.38,47.29,47.31,80620.0,40.4883,40.5225,40.4455,40.4626,80620.0
2018-09-07 11:00:00,47.31,47.31,47.16,47.16,196197.0,40.4626,40.4626,40.3343,40.3343,196197.0
2018-09-07 11:05:00,47.16,47.18,47.12,47.14,139898.0,40.3343,40.3514,40.3001,40.3172,139898.0
2018-09-07 11:10:00,47.13,47.16,47.07,47.12,191517.0,40.3087,40.3343,40.2573,40.3001,191517.0
2018-09-07 11:15:00,47.12,47.14,47.04,47.05,184559.0,40.3001,40.3172,40.2317,40.2402,184559.0
2018-09-07 11:20:00,47.05,47.12,47.05,47.06,177007.0,40.2402,40.3001,40.2402,40.2488,177007.0
2018-09-07 11:25:00,47.06,47.11,47.02,47.1,105370.0,40.2488,40.2915,40.2146,40.283,105370.0
2018-09-07 11:30:00,47.11,47.21,47.09,47.21,124246.0,40.2915,40.3771,40.2744,40.3771,124246.0
2018-09-07 11:35:00,47.21,47.3,47.2,47.27,145597.0,40.3771,40.454,40.3685,40.4284,145597.0
2018-09-07 11:40:00,47.27,47.3,47.24,47.3,132904.0,40.4284,40.454,40.4027,40.454,132904.0
2018-09-07 11:45:00,47.3,47.37,47.29,47.34,125830.0,40.454,40.5139,40.4455,40.4883,125830.0
2018-09-07 11:50:00,47.34,47.34,47.23,47.26,164601.0,40.4883,40.4883,40.3942,40.4198,164601.0
2018-09-07 11:55:00,47.26,47.26,47.15,47.15,105479.0,40.4198,40.4198,40.3258,40.3258,105479.0
2018-09-07 12:00:00,47.15,47.17,47.03,47.07,182720.0,40.3258,40.3429,40.2231,40.2573,182720.0
2018-09-07 12:05:00,47.07,47.07,46.69,46.73,843185.0,40.2573,40.2573,39.9323,39.9665,843185.0
2018-09-07 12:10:00,46.73,46.87,46.69,46.84,602362.0,39.9665,40.0863,39.9323,40.0606,602362.0
2018-09-07 12:15:00,46.84,46.84,46.75,46.79,244135.0,40.0606,40.0606,39.9837,40.0179,244135.0
2018-09-07 12:20:00,46.79,46.87,46.77,46.79,155090.0,40.0179,40.0863,40.0008,40.0179,155090.0
2018-09-07 12:25:00,46.79,46.79,46.7,46.71,181982.0,40.0179,40.0179,39.9409,39.9494,181982.0
2018-09-07 12:30:00,46.7,46.8,46.69,46.74,204261.0,39.9409,40.0264,39.9323,39.9751,204261.0
2018-09-07 12:35:00,46.74,46.82,46.72,46.8,107474.0,39.9751,40.0435,39.958,40.0264,107474.0
2018-09-07 12:40:00,46.8,46.82,46.62,46.63,174368.0,40.0264,40.0435,39.8725,39.881,174368.0
2018-09-07 12:45:00,46.64,46.87,46.63,46.84,210892.0,39.8896,40.0863,39.881,40.0606,210892.0
2018-09-07 12:50:00,46.84,46.9,46.81,46.84,133491.0,40.0606,40.1119,40.035,40.0606,133491.0
2018-09-07 12:55:00,46.84,46.89,46.82,46.85,137625.0,40.0606,40.1034,40.0435,40.0692,137625.0
2018-09-07 13:00:00,46.86,46.86,46.78,46.78,117944.0,40.0777,40.0777,40.0093,40.0093,117944.0
2018-09-07 13:05:00,46.78,46.78,46.71,46.74,117788.0,40.0093,40.0093,39.9494,39.9751,117788.0
2018-09-07 13:10:00,46.75,46.83,46.74,46.77,130455.0,39.9837,40.0521,39.9751,40.0008,130455.0
2018-09-07 13:15:00,46.77,46.81,46.75,46.77,94205.0,40.0008,40.035,39.9837,40.0008,94205.0
2018-09-07 13:20:00,46.76,46.85,46.75,46.83,124986.0,39.9922,40.0692,39.9837,40.0521,124986.0
2018-09-07 13:25:00,46.84,46.87,46.81,46.86,74701.0,40.0606,40.0863,40.035,40.0777,74701.0
2018-09-07 13:30:00,46.86,46.88,46.79,46.8,235518.0,40.0777,40.0948,40.0179,40.0264,235518.0
2018-09-07 13:35:00,46.8,46.81,46.7,46.73,122994.0,40.0264,40.035,39.9409,39.9665,122994.0
2018-09-07 13:40:00,46.72,46.75,46.7,46.73,111415.0,39.958,39.9837,39.9409,39.9665,111415.0
2018-09-07 13:45:00,46.73,46.8,46.71,46.71,83862.0,39.9665,40.0264,39.9494,39.9494,83862.0
2018-09-07 13:50:00,46.72,46.78,46.71,46.75,72582.0,39.958,40.0093,39.9494,39.9837,72582.0
2018-09-07 13:55:00,46.74,46.75,46.69,46.69,66814.0,39.9751,39.9837,39.9323,39.9323,66814.0
2018-09-07 14:00:00,46.69,46.76,46.69,46.7,128800.0,39.9323,39.9922,39.9323,39.9409,128800.0
2018-09-07 14:05:00,46.71,46.71,46.61,46.61,314154.0,39.9494,39.9494,39.8639,39.8639,314154.0
2018-09-07 14:10:00,46.62,46.77,46.61,46.75,187066.0,39.8725,40.0008,39.8639,39.9837,187066.0
2018-09-07 14:15:00,46.75,46.76,46.65,46.69,139556.0,39.9837,39.9922,39.8981,39.9323,139556.0
2018-09-07 14:20:00,46.68,46.71,46.66,46.7,93534.0,39.9238,39.9494,39.9067,39.9409,93534.0
2018-09-07 14:25:00,46.7,46.76,46.69,46.75,150680.0,39.9409,39.9922,39.9323,39.9837,150680.0
2018-09-07 14:30:00,46.76,46.76,46.66,46.68,141259.0,39.9922,39.9922,39.9067,39.9238,141259.0
2018-09-07 14:35:00,46.68,46.72,46.66,46.68,125413.0,39.9238,39.958,39.9067,39.9238,125413.0
2018-09-07 14:40:00,46.69,46.7,46.6,46.64,289063.0,39.9323,39.9409,39.8554,39.8896,289063.0
2018-09-07 14:45:00,46.64,46.65,46.56,46.58,228186.0,39.8896,39.8981,39.8212,39.8383,228186.0
2018-09-07 14:50:00,46.58,46.58,46.5,46.54,382550.0,39.8383,39.8383,39.7698,39.804,382550.0
2018-09-07 14:55:00,46.54,46.65,46.53,46.62,188164.0,39.804,39.8981,39.7955,39.8725,188164.0
2018-09-07 15:00:00,46.62,46.65,46.57,46.59,200149.0,39.8725,39.8981,39.8297,39.8468,200149.0
2018-09-07 15:05:00,46.6,46.61,46.54,46.57,106592.0,39.8554,39.8639,39.804,39.8297,106592.0
2018-09-07 15:10:00,46.57,46.6,46.54,46.56,184821.0,39.8297,39.8554,39.804,39.8212,184821.0
2018-09-07 15:15:00,46.56,46.6,46.56,46.58,170796.0,39.8212,39.8554,39.8212,39.8383,170796.0
2018-09-07 15:20:00,46.58,46.6,46.51,46.52,227912.0,39.8383,39.8554,39.7784,39.7869,227912.0
2018-09-07 15:25:00,46.52,46.56,46.52,46.53,173314.0,39.7869,39.8212,39.7869,39.7955,173314.0
2018-09-07 15:30:00,46.54,46.55,46.37,46.47,604139.0,39.804,39.8126,39.6587,39.7442,604139.0
2018-09-07 15:35:00,46.47,46.48,46.38,46.44,319956.0,39.7442,39.7527,39.6672,39.7185,319956.0
2018-09-07 15:40:00,46.45,46.45,46.39,46.41,385489.0,39.7271,39.7271,39.6758,39.6929,385489.0
2018-09-07 15:45:00,46.41,46.49,46.4,46.46,402396.0,39.6929,39.7613,39.6843,39.7356,402396.0
2018-09-07 15:50:00,46.45,46.46,46.36,46.43,777788.0,39.7271,39.7356,39.6501,39.71,777788.0
2018-09-07 15:55:00,46.44,46.49,46.41,46.48,1611339.0,39.7185,39.7613,39.6929,39.7527,1611339.0
2018-09-10 09:30:00,46.56,46.76,46.27,46.39,872379.0,39.8212,39.9922,39.5731,39.6758,872379.0
2018-09-10 09:35:00,46.42,46.56,46.37,46.52,340184.0,39.7014,39.8212,39.6587,39.7869,340184.0
2018-09-10 09:40:00,46.52,46.64,46.48,46.51,249238.0,39.7869,39.8896,39.7527,39.7784,249238.0
2018-09-10 09:45:00,46.51,46.57,46.44,46.56,300482.0,39.7784,39.8297,39.7185,39.8212,300482.0
2018-09-10 09:50:00,46.56,46.58,46.42,46.49,187245.0,39.8212,39.8383,39.7014,39.7613,187245.0
2018-09-10 09:55:00,46.48,46.53,46.43,46.48,210492.0,39.7527,39.7955,39.71,39.7527,210492.0
2018-09-10 10:00:00,46.48,46.52,46.43,46.45,158148.0,39.7527,39.7869,39.71,39.7271,158148.0
2018-09-10 10:05:00,46.46,46.46,46.34,46.4,225794.0,39.7356,39.7356,39.633,39.6843,225794.0
2018-09-10 10:10:00,46.4,46.41,46.28,46.32,197885.0,39.6843,39.6929,39.5817,39.6159,197885.0
2018-09-10 10:15:00,46.32,46.43,46.29,46.4,213054.0,39.6159,39.71,39.5902,39.6843,213054.0
2018-09-10 10:20:00,46.39,46.45,46.36,46.38,187388.0,39.6758,39.7271,39.6501,39.6672,187388.0
2018-09-10 10:25:00,46.37,46.41,46.33,46.4,273866.0,39.6587,39.6929,39.6244,39.6843,273866.0
2018-09-10 10:30:00,46.4,46.45,46.34,46.39,246313.0,39.6843,39.7271,39.633,39.6758,246313.0
2018-09-10 10:35:00,46.4,46.42,46.34,46.4,343903.0,39.6843,39.7014,39.633,39.6843,343903.0
2018-09-10 10:40:00,46.41,46.43,46.37,46.4,178306.0,39.6929,39.71,39.6587,39.6843,178306.0
2018-09-10 10:45:00,46.41,46.43,46.35,46.38,119241.0,39.6929,39.71,39.6415,39.6672,119241.0
2018-09-10 10:50:00,46.38,46.44,46.36,46.41,210147.0,39.6672,39.7185,39.6501,39.6929,210147.0
2018-09-10 10:55:00,46.4,46.41,46.31,46.32,160508.0,39.6843,39.6929,39.6073,39.6159,160508.0
2018-09-10 11:00:00,46.32,46.37,46.26,46.36,232060.0,39.6159,39.6587,39.5646,39.6501,232060.0
2018-09-10 11:05:00,46.36,46.41,46.33,46.4,164378.0,39.6501,39.6929,39.6244,39.6843,164378.0
2018-09-10 11:10:00,46.41,46.46,46.39,46.41,419459.0,39.6929,39.7356,39.6758,39.6929,419459.0
2018-09-10 11:15:00,46.41,46.44,46.38,46.41,199665.0,39.6929,39.7185,39.6672,39.6929,199665.0
2018-09-10 11:20:00,46.41,46.6,46.41,46.58,346596.0,39.6929,39.8554,39.6929,39.8383,346596.0
2018-09-10 11:25:00,46.58,46.59,46.48,46.48,180951.0,39.8383,39.8468,39.7527,39.7527,180951.0
2018-09-10 11:30:00,46.49,46.51,46.43,46.46,230529.0,39.7613,39.7784,39.71,39.7356,230529.0
2018-09-10 11:35:00,46.46,46.49,46.44,46.45,149927.0,39.7356,39.7613,39.7185,39.7271,149927.0
2018-09-10 11:40:00,46.45,46.51,46.42,46.46,217429.0,39.7271,39.7784,39.7014,39.7356,217429.0
2018-09-10 11:45:00,46.47,46.47,46.41,46.44,109555.0,39.7442,39.7442,39.6929,39.7185,109555.0
2018-09-10 11:50:00,46.44,46.44,46.35,46.36,135813.0,39.7185,39.7185,39.6415,39.6501,135813.0
2018-09-10 11:55:00,46.36,46.37,46.3,46.35,133740.0,39.6501,39.6587,39.5988,39.6415,133740.0
2018-09-10 12:00:00,46.35,46.36,46.31,46.34,131127.0,39.6415,39.6501,39.6073,39.633,131127.0
2018-09-10 12:05:00,46.33,46.37,46.33,46.34,121016.0,39.6244,39.6587,39.6244,39.633,121016.0
2018-09-10 12:10:00,46.34,46.37,46.32,46.34,94624.0,39.633,39.6587,39.6159,39.633,94624.0
2018-09-10 12:15:00,46.34,46.36,46.29,46.3,113446.0,39.633,39.6501,39.5902,39.5988,113446.0
2018-09-10 12:20:00,46.29,46.3,46.25,46.29,168179.0,39.5902,39.5988,39.556,39.5902,168179.0
2018-09-10 12:25:00,46.28,46.31,46.26,46.3,134749.0,39.5817,39.6073,39.5646,39.5988,134749.0
2018-09-10 12:30:00,46.3,46.35,46.28,46.33,169523.0,39.5988,39.6415,39.5817,39.6244,169523.0
2018-09-10 12:35:00,46.33,46.33,46.27,46.29,145036.0,39.6244,39.6244,39.5731,39.5902,145036.0
2018-09-10 12:40:00,46.29,46.33,46.27,46.31,168662.0,39.5902,39.6244,39.5731,39.6073,168662.0
2018-09-10 12:45:00,46.31,46.33,46.28,46.3,144803.0,39.6073,39.6244,39.5817,39.5988,144803.0
2018-09-10 12:50:00,46.3,46.35,46.28,46.33,106678.0,39.5988,39.6415,39.5817,39.6244,106678.0
2018-09-10 12:55:00,46.33,46.35,46.32,46.34,61277.0,39.6244,39.6415,39.6159,39.633,61277.0
2018-09-10 13:00:00,46.33,46.35,46.3,46.33,110071.0,39.6244,39.6415,39.5988,39.6244,110071.0
2018-09-10 13:05:00,46.33,46.34,46.31,46.32,86450.0,39.6244,39.633,39.6073,39.6159,86450.0
2018-09-10 13:10:00,46.32,46.36,46.32,46.34,77856.0,39.6159,39.6501,39.6159,39.633,77856.0
2018-09-10 13:15:00,46.34,46.37,46.33,46.36,100929.0,39.633,39.6587,39.6244,39.6501,100929.0
2018-09-10 13:20:00,46.37,46.41,46.36,46.37,130494.0,39.6587,39.6929,39.6501,39.6587,130494.0
2018-09-10 13:25:00,46.37,46.39,46.34,46.36,138653.0,39.6587,39.6758,39.633,39.6501,138653.0
2018-09-10 13:30:00,46.35,46.36,46.3,46.3,128433.0,39.6415,39.6501,39.5988,39.5988,128433.0
2018-09-10 13:35:00,46.3,46.34,46.29,46.32,82194.0,39.5988,39.633,39.5902,39.6159,82194.0
2018-09-10 13:40:00,46.33,46.34,46.29,46.3,82579.0,39.6244,39.633,39.5902,39.5988,82579.0
2018-09-10 13:45:00,46.3,46.3,46.25,46.26,154513.0,39.5988,39.5988,39.556,39.5646,154513.0
2018-09-10 13:50:00,46.26,46.31,46.25,46.3,88655.0,39.5646,39.6073,39.556,39.5988,88655.0
2018-09-10 13:55:00,46.3,46.31,46.29,46.3,86944.0,39.5988,39.6073,39.5902,39.5988,86944.0
2018-09-10 14:00:00,46.3,46.32,46.29,46.3,142612.0,39.5988,39.6159,39.5902,39.5988,142612.0
2018-09-10 14:05:00,46.3,46.31,46.27,46.3,127400.0,39.5988,39.6073,39.5731,39.5988,127400.0
2018-09-10 14:10:00,46.3,46.31,46.29,46.3,113389.0,39.5988,39.6073,39.5902,39.5988,113389.0
2018-09-10 14:15:00,46.29,46.33,46.29,46.31,108487.0,39.5902,39.6244,39.5902,39.6073,108487.0
2018-09-10 14:20:00,46.32,46.33,46.31,46.33,106611.0,39.6159,39.6244,39.6073,39.6244,106611.0
2018-09-10 14:25:00,46.33,46.35,46.31,46.33,171768.0,39.6244,39.6415,39.6073,39.6244,171768.0
2018-09-10 14:30:00,46.33,46.34,46.28,46.29,78298.0,39.6244,39.633,39.5817,39.5902,78298.0
2018-09-10 14:35:00,46.29,46.35,46.28,46.34,170951.0,39.5902,39.6415,39.5817,39.633,170951.0
2018-09-10 14:40:00,46.34,46.36,46.33,46.36,102293.0,39.633,39.6501,39.6244,39.6501,102293.0
2018-09-10 14:45:00,46.36,46.36,46.32,46.33,120714.0,39.6501,39.6501,39.6159,39.6244,120714.0
2018-09-10 14:50:00,46.34,46.34,46.31,46.32,82862.0,39.633,39.633,39.6073,39.6159,82862.0
2018-09-10 14:55:00,46.32,46.34,46.27,46.31,140672.0,39.6159,39.633,39.5731,39.6073,140672.0
2018-09-10 15:00:00,46.31,46.35,46.3,46.34,191214.0,39.6073,39.6415,39.5988,39.633,191214.0
2018-09-10 15:05:00,46.34,46.35,46.32,46.33,99536.0,39.633,39.6415,39.6159,39.6244,99536.0
2018-09-10 15:10:00,46.33,46.35,46.32,46.32,127620.0,39.6244,39.6415,39.6159,39.6159,127620.0
2018-09-10 15:15:00,46.33,46.33,46.29,46.3,136769.0,39.6244,39.6244,39.5902,39.5988,136769.0
2018-09-10 15:20:00,46.3,46.31,46.29,46.31,173228.0,39.5988,39.6073,39.5902,39.6073,173228.0
2018-09-10 15:25:00,46.3,46.31,46.28,46.29,120157.0,39.5988,39.6073,39.5817,39.5902,120157.0
2018-09-10 15:30:00,46.29,46.31,46.27,46.28,199614.0,39.5902,39.6073,39.5731,39.5817,199614.0
2018-09-10 15:35:00,46.28,46.31,46.27,46.29,185482.0,39.5817,39.6073,39.5731,39.5902,185482.0
2018-09-10 15:40:00,46.29,46.32,46.26,46.3,264227.0,39.5902,39.6159,39.5646,39.5988,264227.0
2018-09-10 15:45:00,46.3,46.32,46.28,46.32,339981.0,39.5988,39.6159,39.5817,39.6159,339981.0
2018-09-10 15:50:00,46.31,46.32,46.23,46.25,604497.0,39.6073,39.6159,39.5389,39.556,604497.0
2018-09-10 15:55:00,46.26,46.32,46.25,46.3,1252666.0,39.5646,39.6159,39.556,39.5988,1252666.0
2018-09-11 09:30:00,46.0,46.0,45.58,45.77,828373.0,39.3422,39.3422,38.983,39.1455,828373.0
2018-09-11 09:35:00,45.76,45.88,45.68,45.83,282238.0,39.1369,39.2396,39.0685,39.1968,282238.0
2018-09-11 09:40:00,45.84,45.9,45.73,45.87,300213.0,39.2054,39.2567,39.1113,39.231,300213.0
2018-09-11 09:45:00,45.87,46.02,45.84,45.95,439743.0,39.231,39.3593,39.2054,39.2994,439743.0
2018-09-11 09:50:00,45.95,45.97,45.85,45.88,287791.0,39.2994,39.3165,39.2139,39.2396,287791.0
2018-09-11 09:55:00,45.88,46.03,45.87,45.99,300587.0,39.2396,39.3679,39.231,39.3337,300587.0
2018-09-11 10:00:00,45.99,46.0,45.93,45.97,258354.0,39.3337,39.3422,39.2823,39.3165,258354.0
2018-09-11 10:05:00,45.97,46.01,45.93,46.0,352218.0,39.3165,39.3508,39.2823,39.3422,352218.0
2018-09-11 10:10:00,46.0,46.0,45.94,45.96,162884.0,39.3422,39.3422,39.2909,39.308,162884.0
2018-09-11 10:15:00,45.97,45.99,45.9,45.9,149117.0,39.3165,39.3337,39.2567,39.2567,149117.0
2018-09-11 10:20:00,45.9,45.91,45.82,45.87,403035.0,39.2567,39.2652,39.1883,39.231,403035.0
2018-09-11 10:25:00,45.87,45.92,45.82,45.89,146036.0,39.231,39.2738,39.1883,39.2481,146036.0
2018-09-11 10:30:00,45.88,45.89,45.77,45.79,207971.0,39.2396,39.2481,39.1455,39.1626,207971.0
2018-09-11 10:35:00,45.79,45.85,45.74,45.75,162148.0,39.1626,39.2139,39.1198,39.1284,162148.0
2018-09-11 10:40:00,45.75,45.75,45.63,45.63,256290.0,39.1284,39.1284,39.0258,39.0258,256290.0
2018-09-11 10:45:00,45.63,45.65,45.55,45.59,337332.0,39.0258,39.0429,38.9573,38.9915,337332.0
2018-09-11 10:50:00,45.59,45.7,45.59,45.62,157751.0,38.9915,39.0856,38.9915,39.0172,157751.0
2018-09-11 10:55:00,45.62,45.68,45.61,45.66,304767.0,39.0172,39.0685,39.0086,39.0514,304767.0
2018-09-11 11:00:00,45.66,45.75,45.62,45.73,385115.0,39.0514,39.1284,39.0172,39.1113,385115.0
2018-09-11 11:05:00,45.73,45.74,45.62,45.67,216059.0,39.1113,39.1198,39.0172,39.06,216059.0
2018-09-11 11:10:00,45.66,45.76,45.66,45.73,196663.0,39.0514,39.1369,39.0514,39.1113,196663.0
2018-09-11 11:15:00,45.73,45.73,45.64,45.64,185456.0,39.1113,39.1113,39.0343,39.0343,185456.0
2018-09-11 11:20:00,45.64,45.7,45.64,45.68,124566.0,39.0343,39.0856,39.0343,39.0685,124566.0
2018-09-11 11:25:00,45.67,45.67,45.6,45.65,219151.0,39.06,39.06,39.0001,39.0429,219151.0
2018-09-11 11:30:00,45.65,45.7,45.63,45.64,174992.0,39.0429,39.0856,39.0258,39.0343,174992.0
2018-09-11 11:35:00,45.64,45.67,45.61,45.67,214382.0,39.0343,39.06,39.0086,39.06,214382.0
2018-09-11 11:40:00,45.67,45.76,45.65,45.73,234672.0,39.06,39.1369,39.0429,39.1113,234672.0
2018-09-11 11:45:00,45.73,45.82,45.7,45.8,203523.0,39.1113,39.1883,39.0856,39.1712,203523.0
2018-09-11 11:50:00,45.81,45.88,45.8,45.88,248633.0,39.1797,39.2396,39.1712,39.2396,248633.0
2018-09-11 11:55:00,45.88,46.0,45.87,45.98,332062.0,39.2396,39.3422,39.231,39.3251,332062.0
2018-09-11 12:00:00,45.98,46.02,45.94,45.98,316232.0,39.3251,39.3593,39.2909,39.3251,316232.0
2018-09-11 12:05:00,45.98,46.01,45.93,45.98,199113.0,39.3251,39.3508,39.2823,39.3251,199113.0
2018-09-11 12:10:00,45.98,46.0,45.92,45.94,139075.0,39.3251,39.3422,39.2738,39.2909,139075.0
2018-09-11 12:15:00,45.94,45.95,45.88,45.89,140026.0,39.2909,39.2994,39.2396,39.2481,140026.0
2018-09-11 12:20:00,45.89,45.91,45.88,45.89,124145.0,39.2481,39.2652,39.2396,39.2481,124145.0
2018-09-11 12:25:00,45.89,45.9,45.83,45.85,144118.0,39.2481,39.2567,39.1968,39.2139,144118.0
2018-09-11 12:30:00,45.85,45.87,45.83,45.84,121147.0,39.2139,39.231,39.1968,39.2054,121147.0
2018-09-11 12:35:00,45.84,45.84,45.8,45.81,136436.0,39.2054,39.2054,39.1712,39.1797,136436.0
2018-09-11 12:40:00,45.81,45.82,45.8,45.8,93674.0,39.1797,39.1883,39.1712,39.1712,93674.0
2018-09-11 12:45:00,45.8,45.82,45.74,45.75,280285.0,39.1712,39.1883,39.1198,39.1284,280285.0
2018-09-11 12:50:00,45.75,45.76,45.72,45.72,191009.0,39.1284,39.1369,39.1027,39.1027,191009.0
2018-09-11 12:55:00,45.72,45.74,45.71,45.73,143914.0,39.1027,39.1198,39.0942,39.1113,143914.0
2018-09-11 13:00:00,45.74,45.77,45.68,45.69,213647.0,39.1198,39.1455,39.0685,39.0771,213647.0
2018-09-11 13:05:00,45.7,45.7,45.65,45.65,111523.0,39.0856,39.0856,39.0429,39.0429,111523.0
2018-09-11 13:10:00,45.65,45.68,45.6,45.6,209945.0,39.0429,39.0685,39.0001,39.0001,209945.0
2018-09-11 13:15:00,45.61,45.65,45.59,45.65,746498.0,39.0086,39.0429,38.9915,39.0429,746498.0
2018-09-11 13:20:00,45.65,45.66,45.52,45.53,251771.0,39.0429,39.0514,38.9317,38.9402,251771.0
2018-09-11 13:25:00,45.52,45.63,45.52,45.59,208553.0,38.9317,39.0258,38.9317,38.9915,208553.0
2018-09-11 13:30:00,45.58,45.61,45.56,45.57,86984.0,38.983,39.0086,38.9659,38.9744,86984.0
2018-09-11 13:35:00,45.57,45.6,45.54,45.59,144488.0,38.9744,39.0001,38.9488,38.9915,144488.0
2018-09-11 13:40:00,45.59,45.6,45.54,45.54,156744.0,38.9915,39.0001,38.9488,38.9488,156744.0
2018-09-11 13:45:00,45.54,45.55,45.52,45.54,141237.0,38.9488,38.9573,38.9317,38.9488,141237.0
2018-09-11 13:50:00,45.54,45.59,45.53,45.55,190587.0,38.9488,38.9915,38.9402,38.9573,190587.0
2018-09-11 13:55:00,45.55,45.56,45.51,45.54,235449.0,38.9573,38.9659,38.9231,38.9488,235449.0
2018-09-11 14:00:00,45.53,45.55,45.46,45.49,411085.0,38.9402,38.9573,38.8804,38.906,411085.0
2018-09-11 14:05:00,45.48,45.5,45.48,45.5,163465.0,38.8975,38.9146,38.8975,38.9146,163465.0
2018-09-11 14:10:00,45.5,45.51,45.46,45.46,229334.0,38.9146,38.9231,38.8804,38.8804,229334.0
2018-09-11 14:15:00,45.46,45.48,45.42,45.47,342361.0,38.8804,38.8975,38.8461,38.8889,342361.0
2018-09-11 14:20:00,45.47,45.51,45.45,45.5,386823.0,38.8889,38.9231,38.8718,38.9146,386823.0
2018-09-11 14:25:00,45.5,45.51,45.45,45.47,264879.0,38.9146,38.9231,38.8718,38.8889,264879.0
2018-09-11 14:30:00,45.47,45.51,45.45,45.48,178737.0,38.8889,38.9231,38.8718,38.8975,178737.0
2018-09-11 14:35:00,45.48,45.5,45.41,45.41,340019.0,38.8975,38.9146,38.8376,38.8376,340019.0
2018-09-11 14:40:00,45.41,45.42,45.35,45.35,630671.0,38.8376,38.8461,38.7863,38.7863,630671.0
2018-09-11 14:45:00,45.35,45.4,45.34,45.38,214699.0,38.7863,38.829,38.7777,38.8119,214699.0
2018-09-11 14:50:00,45.37,45.38,45.21,45.23,691367.0,38.8034,38.8119,38.6665,38.6836,691367.0
2018-09-11 14:55:00,45.23,45.24,45.08,45.1,722455.0,38.6836,38.6922,38.5554,38.5725,722455.0
2018-09-11 15:00:00,45.09,45.27,45.09,45.22,396948.0,38.5639,38.7179,38.5639,38.6751,396948.0
2018-09-11 15:05:00,45.21,45.28,45.19,45.23,346389.0,38.6665,38.7264,38.6494,38.6836,346389.0
2018-09-11 15:10:00,45.23,45.26,45.16,45.16,291822.0,38.6836,38.7093,38.6238,38.6238,291822.0
2018-09-11 15:15:00,45.17,45.18,45.07,45.09,387384.0,38.6323,38.6409,38.5468,38.5639,387384.0
2018-09-11 15:20:00,45.09,45.14,45.08,45.14,241571.0,38.5639,38.6067,38.5554,38.6067,241571.0
2018-09-11 15:25:00,45.14,45.19,45.12,45.19,224208.0,38.6067,38.6494,38.5896,38.6494,224208.0
2018-09-11 15:30:00,45.18,45.18,45.08,45.09,473798.0,38.6409,38.6409,38.5554,38.5639,473798.0
2018-09-11 15:35:00,45.09,45.1,44.9,45.03,1117080.0,38.5639,38.5725,38.4014,38.5126,1117080.0
2018-09-11 15:40:00,45.02,45.03,44.97,44.99,539640.0,38.504,38.5126,38.4613,38.4784,539640.0
2018-09-11 15:45:00,44.98,44.99,44.9,44.95,908776.0,38.4698,38.4784,38.4014,38.4442,908776.0
2018-09-11 15:50:00,44.94,44.99,44.89,44.94,1457305.0,38.4356,38.4784,38.3929,38.4356,1457305.0
2018-09-11 15:55:00,44.94,44.98,44.89,44.89,2281375.0,38.4356,38.4698,38.3929,38.3929,2281375.0
2018-09-12 09:30:00,44.56,44.69,44.26,44.55,1335513.0,38.1106,38.2218,37.854,38.1021,1335513.0
2018-09-12 09:35:00,44.55,44.56,44.37,44.52,454889.0,38.1021,38.1106,37.9481,38.0764,454889.0
2018-09-12 09:40:00,44.52,44.53,44.42,44.48,405877.0,38.0764,38.085,37.9909,38.0422,405877.0
2018-09-12 09:45:00,44.47,44.48,44.41,44.41,348692.0,38.0336,38.0422,37.9823,37.9823,348692.0
2018-09-12 09:50:00,44.42,44.49,44.29,44.31,377753.0,37.9909,38.0508,37.8797,37.8968,377753.0
2018-09-12 09:55:00,44.31,44.38,44.23,44.25,483791.0,37.8968,37.9567,37.8284,37.8455,483791.0
2018-09-12 10:00:00,44.24,44.34,44.23,44.33,414986.0,37.8369,37.9225,37.8284,37.9139,414986.0
2018-09-12 10:05:00,44.32,44.43,44.32,44.4,446003.0,37.9054,37.9994,37.9054,37.9738,446003.0
2018-09-12 10:10:00,44.39,44.48,44.34,44.39,488505.0,37.9652,38.0422,37.9225,37.9652,488505.0
2018-09-12 10:15:00,44.39,44.42,44.31,44.37,365835.0,37.9652,37.9909,37.8968,37.9481,365835.0
2018-09-12 10:20:00,44.36,44.41,44.27,44.29,644115.0,37.9396,37.9823,37.8626,37.8797,644115.0
2018-09-12 10:25:00,44.29,44.3,44.11,44.12,742370.0,37.8797,37.8883,37.7258,37.7343,742370.0
2018-09-12 10:30:00,44.12,44.22,44.06,44.06,773994.0,37.7343,37.8198,37.683,37.683,773994.0
2018-09-12 10:35:00,44.06,44.14,44.06,44.13,721897.0,37.683,37.7514,37.683,37.7429,721897.0
2018-09-12 10:40:00,44.13,44.53,44.12,44.51,680945.0,37.7429,38.085,37.7343,38.0679,680945.0
2018-09-12 10:45:00,44.51,44.56,44.44,44.46,378584.0,38.0679,38.1106,38.008,38.0251,378584.0
2018-09-12 10:50:00,44.45,44.54,44.44,44.51,232861.0,38.0165,38.0935,38.008,38.0679,232861.0
2018-09-12 10:55:00,44.51,44.52,44.36,44.38,259810.0,38.0679,38.0764,37.9396,37.9567,259810.0
2018-09-12 11:00:00,44.39,44.54,44.35,44.47,377425.0,37.9652,38.0935,37.931,38.0336,377425.0
2018-09-12 11:05:00,44.48,44.51,44.42,44.51,375845.0,38.0422,38.0679,37.9909,38.0679,375845.0
2018-09-12 11:10:00,44.51,44.7,44.49,44.66,452705.0,38.0679,38.2304,38.0508,38.1961,452705.0
2018-09-12 11:15:00,44.66,44.83,44.65,44.72,490536.0,38.1961,38.3415,38.1876,38.2475,490536.0
2018-09-12 11:20:00,44.72,44.86,44.71,44.83,375417.0,38.2475,38.3672,38.2389,38.3415,375417.0
2018-09-12 11:25:00,44.83,44.84,44.76,44.84,288429.0,38.3415,38.3501,38.2817,38.3501,288429.0
2018-09-12 11:30:00,44.84,44.87,44.79,44.81,286914.0,38.3501,38.3758,38.3073,38.3244,286914.0
2018-09-12 11:35:00,44.81,44.82,44.69,44.7,302574.0,38.3244,38.333,38.2218,38.2304,302574.0
2018-09-12 11:40:00,44.71,44.76,44.64,44.65,249667.0,38.2389,38.2817,38.179,38.1876,249667.0
2018-09-12 11:45:00,44.65,44.7,44.6,44.64,232404.0,38.1876,38.2304,38.1448,38.179,232404.0
2018-09-12 11:50:00,44.63,44.63,44.47,44.54,431174.0,38.1705,38.1705,38.0336,38.0935,431174.0
2018-09-12 11:55:00,44.54,44.54,44.44,44.45,201008.0,38.0935,38.0935,38.008,38.0165,201008.0
2018-09-12 12:00:00,44.45,44.56,44.44,44.54,299353.0,38.0165,38.1106,38.008,38.0935,299353.0
2018-09-12 12:05:00,44.54,44.66,44.52,44.53,240483.0,38.0935,38.1961,38.0764,38.085,240483.0
2018-09-12 12:10:00,44.52,44.6,44.51,44.56,95726.0,38.0764,38.1448,38.0679,38.1106,95726.0
2018-09-12 12:15:00,44.57,44.67,44.56,44.65,154321.0,38.1192,38.2047,38.1106,38.1876,154321.0
2018-09-12 12:20:00,44.65,44.76,44.65,44.73,176689.0,38.1876,38.2817,38.1876,38.256,176689.0
2018-09-12 12:25:00,44.74,44.75,44.68,44.71,124225.0,38.2646,38.2731,38.2133,38.2389,124225.0
2018-09-12 12:30:00,44.71,44.71,44.59,44.59,166178.0,38.2389,38.2389,38.1363,38.1363,166178.0
2018-09-12 12:35:00,44.6,44.7,44.58,44.67,146883.0,38.1448,38.2304,38.1277,38.2047,146883.0
2018-09-12 12:40:00,44.66,44.71,44.66,44.7,117223.0,38.1961,38.2389,38.1961,38.2304,117223.0
2018-09-12 12:45:00,44.7,44.73,44.67,44.7,108512.0,38.2304,38.256,38.2047,38.2304,108512.0
2018-09-12 12:50:00,44.7,44.72,44.64,44.65,108561.0,38.2304,38.2475,38.179,38.1876,108561.0
2018-09-12 12:55:00,44.65,44.66,44.57,44.63,238235.0,38.1876,38.1961,38.1192,38.1705,238235.0
2018-09-12 13:00:00,44.63,44.68,44.6,44.62,235138.0,38.1705,38.2133,38.1448,38.1619,235138.0
2018-09-12 13:05:00,44.62,44.67,44.61,44.63,152345.0,38.1619,38.2047,38.1534,38.1705,152345.0
2018-09-12 13:10:00,44.63,44.68,44.62,44.65,105392.0,38.1705,38.2133,38.1619,38.1876,105392.0
2018-09-12 13:15:00,44.66,44.66,44.57,44.61,134908.0,38.1961,38.1961,38.1192,38.1534,134908.0
2018-09-12 13:20:00,44.61,44.64,44.59,44.59,150790.0,38.1534,38.179,38.1363,38.1363,150790.0
2018-09-12 13:25:00,44.59,44.67,44.58,44.63,239049.0,38.1363,38.2047,38.1277,38.1705,239049.0
2018-09-12 13:30:00,44.63,44.68,44.61,44.66,140145.0,38.1705,38.2133,38.1534,38.1961,140145.0
2018-09-12 13:35:00,44.66,44.73,44.65,44.7,168047.0,38.1961,38.256,38.1876,38.2304,168047.0
2018-09-12 13:40:00,44.7,44.7,44.61,44.62,181360.0,38.2304,38.2304,38.1534,38.1619,181360.0
2018-09-12 13:45:00,44.62,44.62,44.52,44.53,146795.0,38.1619,38.1619,38.0764,38.085,146795.0
2018-09-12 13:50:00,44.53,44.57,44.51,44.56,87819.0,38.085,38.1192,38.0679,38.1106,87819.0
2018-09-12 13:55:00,44.55,44.6,44.54,44.59,95128.0,38.1021,38.1448,38.0935,38.1363,95128.0
2018-09-12 14:00:00,44.59,44.63,44.56,44.62,177056.0,38.1363,38.1705,38.1106,38.1619,177056.0
2018-09-12 14:05:00,44.62,44.62,44.53,44.56,100497.0,38.1619,38.1619,38.085,38.1106,100497.0
2018-09-12 14:10:00,44.55,44.6,44.51,44.54,178691.0,38.1021,38.1448,38.0679,38.0935,178691.0
2018-09-12 14:15:00,44.54,44.56,44.51,44.56,157804.0,38.0935,38.1106,38.0679,38.1106,157804.0
2018-09-12 14:20:00,44.56,44.61,44.55,44.57,174875.0,38.1106,38.1534,38.1021,38.1192,174875.0
2018-09-12 14:25:00,44.57,44.6,44.55,44.59,170115.0,38.1192,38.1448,38.1021,38.1363,170115.0
2018-09-12 14:30:00,44.6,44.63,44.55,44.56,188106.0,38.1448,38.1705,38.1021,38.1106,188106.0
2018-09-12 14:35:00,44.56,44.59,44.53,44.54,227722.0,38.1106,38.1363,38.085,38.0935,227722.0
2018-09-12 14:40:00,44.54,44.55,44.5,44.51,274040.0,38.0935,38.1021,38.0593,38.0679,274040.0
2018-09-12 14:45:00,44.51,44.57,44.47,44.55,243088.0,38.0679,38.1192,38.0336,38.1021,243088.0
2018-09-12 14:50:00,44.55,44.55,44.5,44.53,209398.0,38.1021,38.1021,38.0593,38.085,209398.0
2018-09-12 14:55:00,44.53,44.57,44.52,44.56,151881.0,38.085,38.1192,38.0764,38.1106,151881.0
2018-09-12 15:00:00,44.56,44.63,44.54,44.63,170325.0,38.1106,38.1705,38.0935,38.1705,170325.0
2018-09-12 15:05:00,44.63,44.66,44.61,44.66,192033.0,38.1705,38.1961,38.1534,38.1961,192033.0
2018-09-12 15:10:00,44.66,44.71,44.65,44.7,234319.0,38.1961,38.2389,38.1876,38.2304,234319.0
2018-09-12 15:15:00,44.7,44.83,44.69,44.83,315136.0,38.2304,38.3415,38.2218,38.3415,315136.0
2018-09-12 15:20:00,44.83,44.84,44.78,44.79,319645.0,38.3415,38.3501,38.2988,38.3073,319645.0
2018-09-12 15:25:00,44.8,44.8,44.76,44.77,222854.0,38.3159,38.3159,38.2817,38.2902,222854.0
2018-09-12 15:30:00,44.77,44.82,44.74,44.82,298630.0,38.2902,38.333,38.2646,38.333,298630.0
2018-09-12 15:35:00,44.82,44.85,44.78,44.83,413893.0,38.333,38.3586,38.2988,38.3415,413893.0
2018-09-12 15:40:00,44.83,44.86,44.82,44.82,262431.0,38.3415,38.3672,38.333,38.333,262431.0
2018-09-12 15:45:00,44.83,44.83,44.77,44.82,453446.0,38.3415,38.3415,38.2902,38.333,453446.0
2018-09-12 15:50:00,44.82,44.94,44.81,44.9,777444.0,38.333,38.4356,38.3244,38.4014,777444.0
2018-09-12 15:55:00,44.9,44.98,44.88,44.92,1438456.0,38.4014,38.4698,38.3843,38.4185,1438456.0
2018-09-13 09:30:00,45.66,45.85,45.27,45.3,1883983.0,39.0514,39.2139,38.7179,38.7435,1883983.0
2018-09-13 09:35:00,45.3,45.54,45.3,45.46,406443.0,38.7435,38.9488,38.7435,38.8804,406443.0
2018-09-13 09:40:00,45.47,45.65,45.39,45.61,251544.0,38.8889,39.0429,38.8205,39.0086,251544.0
2018-09-13 09:45:00,45.61,45.61,45.34,45.35,278452.0,39.0086,39.0086,38.7777,38.7863,278452.0
2018-09-13 09:50:00,45.36,45.38,45.26,45.3,344396.0,38.7948,38.8119,38.7093,38.7435,344396.0
2018-09-13 09:55:00,45.31,45.38,45.29,45.38,180925.0,38.7521,38.8119,38.735,38.8119,180925.0
2018-09-13 10:00:00,45.38,45.53,45.31,45.5,324368.0,38.8119,38.9402,38.7521,38.9146,324368.0
2018-09-13 10:05:00,45.5,45.57,45.47,45.57,264908.0,38.9146,38.9744,38.8889,38.9744,264908.0
2018-09-13 10:10:00,45.57,45.58,45.52,45.55,211835.0,38.9744,38.983,38.9317,38.9573,211835.0
2018-09-13 10:15:00,45.55,45.63,45.36,45.43,333159.0,38.9573,39.0258,38.7948,38.8547,333159.0
2018-09-13 10:20:00,45.42,45.45,45.33,45.34,164385.0,38.8461,38.8718,38.7692,38.7777,164385.0
2018-09-13 10:25:00,45.34,45.38,45.26,45.34,177247.0,38.7777,38.8119,38.7093,38.7777,177247.0
2018-09-13 10:30:00,45.33,45.35,45.27,45.32,258251.0,38.7692,38.7863,38.7179,38.7606,258251.0
2018-09-13 10:35:00,45.32,45.33,45.26,45.27,160154.0,38.7606,38.7692,38.7093,38.7179,160154.0
2018-09-13 10:40:00,45.27,45.28,45.14,45.18,250964.0,38.7179,38.7264,38.6067,38.6409,250964.0
2018-09-13 10:45:00,45.18,45.25,45.14,45.14,190385.0,38.6409,38.7008,38.6067,38.6067,190385.0
2018-09-13 10:50:00,45.15,45.22,45.11,45.15,139920.0,38.6152,38.6751,38.581,38.6152,139920.0
2018-09-13 10:55:00,45.16,45.24,45.15,45.24,252115.0,38.6238,38.6922,38.6152,38.6922,252115.0
2018-09-13 11:00:00,45.24,45.25,45.18,45.24,129135.0,38.6922,38.7008,38.6409,38.6922,129135.0
2018-09-13 11:05:00,45.25,45.37,45.23,45.34,164362.0,38.7008,38.8034,38.6836,38.7777,164362.0
2018-09-13 11:10:00,45.35,45.43,45.3,45.4,172913.0,38.7863,38.8547,38.7435,38.829,172913.0
2018-09-13 11:15:00,45.4,45.42,45.31,45.34,161863.0,38.829,38.8461,38.7521,38.7777,161863.0
2018-09-13 11:20:00,45.34,45.38,45.3,45.31,243534.0,38.7777,38.8119,38.7435,38.7521,243534.0
2018-09-13 11:25:00,45.3,45.38,45.3,45.36,191401.0,38.7435,38.8119,38.7435,38.7948,191401.0
2018-09-13 11:30:00,45.36,45.37,45.27,45.28,111198.0,38.7948,38.8034,38.7179,38.7264,111198.0
2018-09-13 11:35:00,45.29,45.42,45.28,45.41,119583.0,38.735,38.8461,38.7264,38.8376,119583.0
2018-09-13 11:40:00,45.41,45.45,45.38,45.44,100090.0,38.8376,38.8718,38.8119,38.8633,100090.0
2018-09-13 11:45:00,45.44,45.49,45.39,45.42,97371.0,38.8633,38.906,38.8205,38.8461,97371.0
2018-09-13 11:50:00,45.43,45.52,45.42,45.47,107689.0,38.8547,38.9317,38.8461,38.8889,107689.0
2018-09-13 11:55:00,45.47,45.51,45.46,45.5,123821.0,38.8889,38.9231,38.8804,38.9146,123821.0
2018-09-13 12:00:00,45.5,45.53,45.47,45.48,96574.0,38.9146,38.9402,38.8889,38.8975,96574.0
2018-09-13 12:05:00,45.49,45.51,45.44,45.49,62642.0,38.906,38.9231,38.8633,38.906,62642.0
2018-09-13 12:10:00,45.49,45.53,45.48,45.51,72412.0,38.906,38.9402,38.8975,38.9231,72412.0
2018-09-13 12:15:00,45.51,45.53,45.46,45.53,91366.0,38.9231,38.9402,38.8804,38.9402,91366.0
2018-09-13 12:20:00,45.53,45.58,45.52,45.57,122533.0,38.9402,38.983,38.9317,38.9744,122533.0
2018-09-13 12:25:00,45.57,45.58,45.54,45.57,47191.0,38.9744,38.983,38.9488,38.9744,47191.0
2018-09-13 12:30:00,45.57,45.64,45.55,45.61,125692.0,38.9744,39.0343,38.9573,39.0086,125692.0
2018-09-13 12:35:00,45.62,45.7,45.61,45.7,134457.0,39.0172,39.0856,39.0086,39.0856,134457.0
2018-09-13 12:40:00,45.69,45.73,45.65,45.7,127477.0,39.0771,39.1113,39.0429,39.0856,127477.0
2018-09-13 12:45:00,45.71,45.72,45.65,45.66,80954.0,39.0942,39.1027,39.0429,39.0514,80954.0
2018-09-13 12:50:00,45.66,45.68,45.64,45.65,65042.0,39.0514,39.0685,39.0343,39.0429,65042.0
2018-09-13 12:55:00,45.65,45.68,45.63,45.66,63845.0,39.0429,39.0685,39.0258,39.0514,63845.0
2018-09-13 13:00:00,45.67,45.68,45.62,45.68,143468.0,39.06,39.0685,39.0172,39.0685,143468.0
2018-09-13 13:05:00,45.69,45.71,45.61,45.61,108023.0,39.0771,39.0942,39.0086,39.0086,108023.0
2018-09-13 13:10:00,45.61,45.66,45.59,45.66,89116.0,39.0086,39.0514,38.9915,39.0514,89116.0
2018-09-13 13:15:00,45.66,45.67,45.62,45.62,66544.0,39.0514,39.06,39.0172,39.0172,66544.0
2018-09-13 13:20:00,45.62,45.63,45.55,45.56,89906.0,39.0172,39.0258,38.9573,38.9659,89906.0
2018-09-13 13:25:00,45.57,45.59,45.53,45.55,172723.0,38.9744,38.9915,38.9402,38.9573,172723.0
2018-09-13 13:30:00,45.55,45.57,45.52,45.54,72298.0,38.9573,38.9744,38.9317,38.9488,72298.0
2018-09-13 13:35:00,45.53,45.56,45.5,45.54,112083.0,38.9402,38.9659,38.9146,38.9488,112083.0
2018-09-13 13:40:00,45.54,45.56,45.49,45.5,84398.0,38.9488,38.9659,38.906,38.9146,84398.0
2018-09-13 13:45:00,45.5,45.53,45.48,45.51,114723.0,38.9146,38.9402,38.8975,38.9231,114723.0
2018-09-13 13:50:00,45.52,45.54,45.5,45.53,96767.0,38.9317,38.9488,38.9146,38.9402,96767.0
2018-09-13 13:55:00,45.54,45.59,45.52,45.55,130676.0,38.9488,38.9915,38.9317,38.9573,130676.0
2018-09-13 14:00:00,45.55,45.63,45.54,45.59,88205.0,38.9573,39.0258,38.9488,38.9915,88205.0
2018-09-13 14:05:00,45.6,45.64,45.56,45.6,176525.0,39.0001,39.0343,38.9659,39.0001,176525.0
2018-09-13 14:10:00,45.6,45.61,45.54,45.56,121830.0,39.0001,39.0086,38.9488,38.9659,121830.0
2018-09-13 14:15:00,45.56,45.58,45.48,45.49,81221.0,38.9659,38.983,38.8975,38.906,81221.0
2018-09-13 14:20:00,45.49,45.5,45.45,45.5,109376.0,38.906,38.9146,38.8718,38.9146,109376.0
2018-09-13 14:25:00,45.5,45.53,45.47,45.5,122038.0,38.9146,38.9402,38.8889,38.9146,122038.0
2018-09-13 14:30:00,45.49,45.53,45.47,45.5,160984.0,38.906,38.9402,38.8889,38.9146,160984.0
2018-09-13 14:35:00,45.51,45.55,45.49,45.53,120483.0,38.9231,38.9573,38.906,38.9402,120483.0
2018-09-13 14:40:00,45.53,45.6,45.53,45.58,88034.0,38.9402,39.0001,38.9402,38.983,88034.0
2018-09-13 14:45:00,45.58,45.58,45.52,45.56,156714.0,38.983,38.983,38.9317,38.9659,156714.0
2018-09-13 14:50:00,45.56,45.59,45.54,45.56,104378.0,38.9659,38.9915,38.9488,38.9659,104378.0
2018-09-13 14:55:00,45.57,45.62,45.56,45.6,106336.0,38.9744,39.0172,38.9659,39.0001,106336.0
2018-09-13 15:00:00,45.59,45.6,45.52,45.54,98051.0,38.9915,39.0001,38.9317,38.9488,98051.0
2018-09-13 15:05:00,45.54,45.54,45.48,45.51,80511.0,38.9488,38.9488,38.8975,38.9231,80511.0
2018-09-13 15:10:00,45.51,45.55,45.49,45.49,167299.0,38.9231,38.9573,38.906,38.906,167299.0
2018-09-13 15:15:00,45.5,45.51,45.46,45.48,108143.0,38.9146,38.9231,38.8804,38.8975,108143.0
2018-09-13 15:20:00,45.49,45.51,45.47,45.48,81558.0,38.906,38.9231,38.8889,38.8975,81558.0
2018-09-13 15:25:00,45.48,45.51,45.46,45.49,129035.0,38.8975,38.9231,38.8804,38.906,129035.0
2018-09-13 15:30:00,45.49,45.49,45.46,45.48,142152.0,38.906,38.906,38.8804,38.8975,142152.0
2018-09-13 15:35:00,45.49,45.51,45.45,45.47,173196.0,38.906,38.9231,38.8718,38.8889,173196.0
2018-09-13 15:40:00,45.47,45.49,45.46,45.47,159536.0,38.8889,38.906,38.8804,38.8889,159536.0
2018-09-13 15:45:00,45.47,45.51,45.46,45.49,183666.0,38.8889,38.9231,38.8804,38.906,183666.0
2018-09-13 15:50:00,45.49,45.57,45.49,45.55,399544.0,38.906,38.9744,38.906,38.9573,399544.0
2018-09-13 15:55:00,45.55,45.59,45.55,45.57,746261.0,38.9573,38.9915,38.9573,38.9744,746261.0
2018-09-14 09:30:00,45.79,45.85,45.69,45.85,466203.0,39.1626,39.2139,39.0771,39.2139,466203.0
2018-09-14 09:35:00,45.85,45.92,45.79,45.83,247317.0,39.2139,39.2738,39.1626,39.1968,247317.0
2018-09-14 09:40:00,45.82,45.97,45.82,45.91,276289.0,39.1883,39.3165,39.1883,39.2652,276289.0
2018-09-14 09:45:00,45.91,45.93,45.82,45.83,158037.0,39.2652,39.2823,39.1883,39.1968,158037.0
2018-09-14 09:50:00,45.83,45.9,45.78,45.8,150139.0,39.1968,39.2567,39.154,39.1712,150139.0
2018-09-14 09:55:00,45.82,45.83,45.67,45.73,278903.0,39.1883,39.1968,39.06,39.1113,278903.0
2018-09-14 10:00:00,45.73,45.8,45.67,45.67,189457.0,39.1113,39.1712,39.06,39.06,189457.0
2018-09-14 10:05:00,45.68,45.7,45.55,45.55,318953.0,39.0685,39.0856,38.9573,38.9573,318953.0
2018-09-14 10:10:00,45.55,45.62,45.55,45.59,312169.0,38.9573,39.0172,38.9573,38.9915,312169.0
2018-09-14 10:15:00,45.59,45.67,45.58,45.63,178296.0,38.9915,39.06,38.983,39.0258,178296.0
2018-09-14 10:20:00,45.63,45.65,45.6,45.62,161461.0,39.0258,39.0429,39.0001,39.0172,161461.0
2018-09-14 10:25:00,45.63,45.64,45.6,45.64,197326.0,39.0258,39.0343,39.0001,39.0343,197326.0
2018-09-14 10:30:00,45.64,45.76,45.63,45.75,283848.0,39.0343,39.1369,39.0258,39.1284,283848.0
2018-09-14 10:35:00,45.75,45.79,45.74,45.75,132761.0,39.1284,39.1626,39.1198,39.1284,132761.0
2018-09-14 10:40:00,45.76,45.77,45.72,45.73,105244.0,39.1369,39.1455,39.1027,39.1113,105244.0
2018-09-14 10:45:00,45.74,45.74,45.61,45.62,325945.0,39.1198,39.1198,39.0086,39.0172,325945.0
2018-09-14 10:50:00,45.62,45.69,45.61,45.69,123227.0,39.0172,39.0771,39.0086,39.0771,123227.0
2018-09-14 10:55:00,45.68,45.73,45.67,45.69,117027.0,39.0685,39.1113,39.06,39.0771,117027.0
2018-09-14 11:00:00,45.69,45.69,45.64,45.65,150257.0,39.0771,39.0771,39.0343,39.0429,150257.0
2018-09-14 11:05:00,45.64,45.69,45.62,45.69,178005.0,39.0343,39.0771,39.0172,39.0771,178005.0
2018-09-14 11:10:00,45.69,45.71,45.55,45.55,259296.0,39.0771,39.0942,38.9573,38.9573,259296.0
2018-09-14 11:15:00,45.55,45.58,45.53,45.54,213150.0,38.9573,38.983,38.9402,38.9488,213150.0
2018-09-14 11:20:00,45.55,45.55,45.35,45.48,600527.0,38.9573,38.9573,38.7863,38.8975,600527.0
2018-09-14 11:25:00,45.48,45.53,45.46,45.51,158699.0,38.8975,38.9402,38.8804,38.9231,158699.0
2018-09-14 11:30:00,45.5,45.57,45.5,45.57,168223.0,38.9146,38.9744,38.9146,38.9744,168223.0
2018-09-14 11:35:00,45.57,45.58,45.54,45.57,87070.0,38.9744,38.983,38.9488,38.9744,87070.0
2018-09-14 11:40:00,45.57,45.59,45.52,45.53,131589.0,38.9744,38.9915,38.9317,38.9402,131589.0
2018-09-14 11:45:00,45.53,45.58,45.52,45.56,85430.0,38.9402,38.983,38.9317,38.9659,85430.0
2018-09-14 11:50:00,45.57,45.62,45.56,45.59,169627.0,38.9744,39.0172,38.9659,38.9915,169627.0
2018-09-14 11:55:00,45.6,45.64,45.59,45.63,181502.0,39.0001,39.0343,38.9915,39.0258,181502.0
2018-09-14 12:00:00,45.63,45.64,45.45,45.5,669304.0,39.0258,39.0343,38.8718,38.9146,669304.0
2018-09-14 12:05:00,45.49,45.52,45.43,45.48,193862.0,38.906,38.9317,38.8547,38.8975,193862.0
2018-09-14 12:10:00,45.48,45.5,45.39,45.44,143442.0,38.8975,38.9146,38.8205,38.8633,143442.0
2018-09-14 12:15:00,45.44,45.51,45.42,45.42,130577.0,38.8633,38.9231,38.8461,38.8461,130577.0
2018-09-14 12:20:00,45.43,45.48,45.35,45.38,156325.0,38.8547,38.8975,38.7863,38.8119,156325.0
2018-09-14 12:25:00,45.38,45.45,45.37,45.41,151975.0,38.8119,38.8718,38.8034,38.8376,151975.0
2018-09-14 12:30:00,45.41,45.42,45.35,45.4,142655.0,38.8376,38.8461,38.7863,38.829,142655.0
2018-09-14 12:35:00,45.4,45.41,45.35,45.39,79160.0,38.829,38.8376,38.7863,38.8205,79160.0
2018-09-14 12:40:00,45.39,45.41,45.37,45.37,77190.0,38.8205,38.8376,38.8034,38.8034,77190.0
2018-09-14 12:45:00,45.37,45.44,45.37,45.44,75723.0,38.8034,38.8633,38.8034,38.8633,75723.0
2018-09-14 12:50:00,45.44,45.47,45.4,45.44,82791.0,38.8633,38.8889,38.829,38.8633,82791.0
2018-09-14 12:55:00,45.44,45.52,45.44,45.48,90689.0,38.8633,38.9317,38.8633,38.8975,90689.0
2018-09-14 13:00:00,45.48,45.58,45.46,45.57,323444.0,38.8975,38.983,38.8804,38.9744,323444.0
2018-09-14 13:05:00,45.57,45.58,45.46,45.47,138048.0,38.9744,38.983,38.8804,38.8889,138048.0
2018-09-14 13:10:00,45.47,45.51,45.44,45.51,94638.0,38.8889,38.9231,38.8633,38.9231,94638.0
2018-09-14 13:15:00,45.52,45.55,45.47,45.54,57658.0,38.9317,38.9573,38.8889,38.9488,57658.0
2018-09-14 13:20:00,45.54,45.58,45.53,45.55,82220.0,38.9488,38.983,38.9402,38.9573,82220.0
2018-09-14 13:25:00,45.56,45.59,45.56,45.56,53413.0,38.9659,38.9915,38.9659,38.9659,53413.0
2018-09-14 13:30:00,45.57,45.6,45.56,45.58,285763.0,38.9744,39.0001,38.9659,38.983,285763.0
2018-09-14 13:35:00,45.58,45.59,45.55,45.58,88252.0,38.983,38.9915,38.9573,38.983,88252.0
2018-09-14 13:40:00,45.59,45.61,45.57,45.6,198060.0,38.9915,39.0086,38.9744,39.0001,198060.0
2018-09-14 13:45:00,45.61,45.62,45.58,45.62,84432.0,39.0086,39.0172,38.983,39.0172,84432.0
2018-09-14 13:50:00,45.62,45.64,45.59,45.59,260780.0,39.0172,39.0343,38.9915,38.9915,260780.0
2018-09-14 13:55:00,45.59,45.61,45.58,45.61,95280.0,38.9915,39.0086,38.983,39.0086,95280.0
2018-09-14 14:00:00,45.61,45.67,45.6,45.66,148640.0,39.0086,39.06,39.0001,39.0514,148640.0
2018-09-14 14:05:00,45.66,45.69,45.63,45.69,76887.0,39.0514,39.0771,39.0258,39.0771,76887.0
2018-09-14 14:10:00,45.69,45.71,45.65,45.66,121852.0,39.0771,39.0942,39.0429,39.0514,121852.0
2018-09-14 14:15:00,45.67,45.69,45.65,45.66,71051.0,39.06,39.0771,39.0429,39.0514,71051.0
2018-09-14 14:20:00,45.66,45.69,45.64,45.67,83365.0,39.0514,39.0771,39.0343,39.06,83365.0
2018-09-14 14:25:00,45.67,45.69,45.64,45.66,95383.0,39.06,39.0771,39.0343,39.0514,95383.0
2018-09-14 14:30:00,45.66,45.67,45.59,45.65,367117.0,39.0514,39.06,38.9915,39.0429,367117.0
2018-09-14 14:35:00,45.65,45.66,45.58,45.61,360796.0,39.0429,39.0514,38.983,39.0086,360796.0
2018-09-14 14:40:00,45.61,45.63,45.59,45.61,95252.0,39.0086,39.0258,38.9915,39.0086,95252.0
2018-09-14 14:45:00,45.61,45.65,45.6,45.64,128663.0,39.0086,39.0429,39.0001,39.0343,128663.0
2018-09-14 14:50:00,45.64,45.64,45.59,45.61,119565.0,39.0343,39.0343,38.9915,39.0086,119565.0
2018-09-14 14:55:00,45.62,45.63,45.6,45.61,77027.0,39.0172,39.0258,39.0001,39.0086,77027.0
2018-09-14 15:00:00,45.61,45.63,45.59,45.6,315361.0,39.0086,39.0258,38.9915,39.0001,315361.0
2018-09-14 15:05:00,45.61,45.62,45.57,45.58,158141.0,39.0086,39.0172,38.9744,38.983,158141.0
2018-09-14 15:10:00,45.57,45.62,45.57,45.6,92984.0,38.9744,39.0172,38.9744,39.0001,92984.0
2018-09-14 15:15:00,45.61,45.62,45.58,45.61,132978.0,39.0086,39.0172,38.983,39.0086,132978.0
2018-09-14 15:20:00,45.6,45.61,45.57,45.6,98623.0,39.0001,39.0086,38.9744,39.0001,98623.0
2018-09-14 15:25:00,45.61,45.61,45.54,45.55,371560.0,39.0086,39.0086,38.9488,38.9573,371560.0
2018-09-14 15:30:00,45.54,45.59,45.54,45.57,142309.0,38.9488,38.9915,38.9488,38.9744,142309.0
2018-09-14 15:35:00,45.57,45.58,45.53,45.57,161050.0,38.9744,38.983,38.9402,38.9744,161050.0
2018-09-14 15:40:00,45.58,45.59,45.54,45.56,315997.0,38.983,38.9915,38.9488,38.9659,315997.0
2018-09-14 15:45:00,45.57,45.59,45.56,45.59,360591.0,38.9744,38.9915,38.9659,38.9915,360591.0
2018-09-14 15:50:00,45.59,45.66,45.59,45.59,496569.0,38.9915,39.0514,38.9915,38.9915,496569.0
2018-09-14 15:55:00,45.59,45.61,45.51,45.53,1259383.0,38.9915,39.0086,38.9231,38.9402,1259383.0
2018-09-17 09:30:00,45.29,45.4,45.19,45.3,548890.0,38.735,38.829,38.6494,38.7435,548890.0
2018-09-17 09:35:00,45.32,45.53,45.31,45.51,374303.0,38.7606,38.9402,38.7521,38.9231,374303.0
2018-09-17 09:40:00,45.52,45.62,45.5,45.51,290740.0,38.9317,39.0172,38.9146,38.9231,290740.0
2018-09-17 09:45:00,45.51,45.62,45.5,45.55,339966.0,38.9231,39.0172,38.9146,38.9573,339966.0
2018-09-17 09:50:00,45.55,45.59,45.51,45.51,183036.0,38.9573,38.9915,38.9231,38.9231,183036.0
2018-09-17 09:55:00,45.52,45.57,45.49,45.5,182982.0,38.9317,38.9744,38.906,38.9146,182982.0
2018-09-17 10:00:00,45.51,45.52,45.42,45.46,370585.0,38.9231,38.9317,38.8461,38.8804,370585.0
2018-09-17 10:05:00,45.45,45.5,45.43,45.47,241211.0,38.8718,38.9146,38.8547,38.8889,241211.0
2018-09-17 10:10:00,45.47,45.55,45.47,45.53,182777.0,38.8889,38.9573,38.8889,38.9402,182777.0
2018-09-17 10:15:00,45.52,45.56,45.48,45.55,179252.0,38.9317,38.9659,38.8975,38.9573,179252.0
2018-09-17 10:20:00,45.56,45.64,45.55,45.57,226929.0,38.9659,39.0343,38.9573,38.9744,226929.0
2018-09-17 10:25:00,45.58,45.63,45.54,45.56,188186.0,38.983,39.0258,38.9488,38.9659,188186.0
2018-09-17 10:30:00,45.55,45.6,45.51,45.55,167558.0,38.9573,39.0001,38.9231,38.9573,167558.0
2018-09-17 10:35:00,45.56,45.62,45.53,45.61,314659.0,38.9659,39.0172,38.9402,39.0086,314659.0
2018-09-17 10:40:00,45.61,45.71,45.61,45.68,140781.0,39.0086,39.0942,39.0086,39.0685,140781.0
2018-09-17 10:45:00,45.68,45.73,45.6,45.63,182478.0,39.0685,39.1113,39.0001,39.0258,182478.0
2018-09-17 10:50:00,45.63,45.71,45.58,45.61,244793.0,39.0258,39.0942,38.983,39.0086,244793.0
2018-09-17 10:55:00,45.6,45.67,45.56,45.65,155251.0,39.0001,39.06,38.9659,39.0429,155251.0
2018-09-17 11:00:00,45.65,45.71,45.64,45.67,203992.0,39.0429,39.0942,39.0343,39.06,203992.0
2018-09-17 11:05:00,45.67,45.81,45.66,45.79,231091.0,39.06,39.1797,39.0514,39.1626,231091.0
2018-09-17 11:10:00,45.79,45.85,45.79,45.84,130733.0,39.1626,39.2139,39.1626,39.2054,130733.0
2018-09-17 11:15:00,45.84,45.86,45.75,45.75,178374.0,39.2054,39.2225,39.1284,39.1284,178374.0
2018-09-17 11:20:00,45.75,45.77,45.7,45.7,123904.0,39.1284,39.1455,39.0856,39.0856,123904.0
2018-09-17 11:25:00,45.7,45.72,45.64,45.69,109025.0,39.0856,39.1027,39.0343,39.0771,109025.0
2018-09-17 11:30:00,45.69,45.73,45.67,45.69,86517.0,39.0771,39.1113,39.06,39.0771,86517.0
2018-09-17 11:35:00,45.69,45.71,45.66,45.68,70372.0,39.0771,39.0942,39.0514,39.0685,70372.0
2018-09-17 11:40:00,45.68,45.76,45.67,45.74,81299.0,39.0685,39.1369,39.06,39.1198,81299.0
2018-09-17 11:45:00,45.73,45.74,45.71,45.74,61140.0,39.1113,39.1198,39.0942,39.1198,61140.0
2018-09-17 11:50:00,45.74,45.83,45.73,45.77,118165.0,39.1198,39.1968,39.1113,39.1455,118165.0
2018-09-17 11:55:00,45.77,45.79,45.75,45.75,60210.0,39.1455,39.1626,39.1284,39.1284,60210.0
2018-09-17 12:00:00,45.76,45.78,45.71,45.76,79917.0,39.1369,39.154,39.0942,39.1369,79917.0
2018-09-17 12:05:00,45.76,45.77,45.73,45.77,41095.0,39.1369,39.1455,39.1113,39.1455,41095.0
2018-09-17 12:10:00,45.77,45.8,45.74,45.74,136222.0,39.1455,39.1712,39.1198,39.1198,136222.0
2018-09-17 12:15:00,45.75,45.8,45.74,45.8,64046.0,39.1284,39.1712,39.1198,39.1712,64046.0
2018-09-17 12:20:00,45.79,45.83,45.77,45.81,112949.0,39.1626,39.1968,39.1455,39.1797,112949.0
2018-09-17 12:25:00,45.8,45.82,45.79,45.81,47252.0,39.1712,39.1883,39.1626,39.1797,47252.0
2018-09-17 12:30:00,45.8,45.81,45.72,45.73,72425.0,39.1712,39.1797,39.1027,39.1113,72425.0
2018-09-17 12:35:00,45.72,45.76,45.71,45.75,56961.0,39.1027,39.1369,39.0942,39.1284,56961.0
2018-09-17 12:40:00,45.75,45.75,45.7,45.72,98341.0,39.1284,39.1284,39.0856,39.1027,98341.0
2018-09-17 12:45:00,45.73,45.88,45.72,45.87,566089.0,39.1113,39.2396,39.1027,39.231,566089.0
2018-09-17 12:50:00,45.88,45.9,45.8,45.8,184399.0,39.2396,39.2567,39.1712,39.1712,184399.0
2018-09-17 12:55:00,45.8,45.87,45.76,45.86,124117.0,39.1712,39.231,39.1369,39.2225,124117.0
2018-09-17 13:00:00,45.85,45.88,45.78,45.79,81827.0,39.2139,39.2396,39.154,39.1626,81827.0
2018-09-17 13:05:00,45.79,45.84,45.78,45.83,100395.0,39.1626,39.2054,39.154,39.1968,100395.0
2018-09-17 13:10:00,45.82,45.84,45.78,45.79,80401.0,39.1883,39.2054,39.154,39.1626,80401.0
2018-09-17 13:15:00,45.79,45.83,45.78,45.8,66071.0,39.1626,39.1968,39.154,39.1712,66071.0
2018-09-17 13:20:00,45.8,45.8,45.71,45.71,101709.0,39.1712,39.1712,39.0942,39.0942,101709.0
2018-09-17 13:25:00,45.72,45.76,45.71,45.73,65930.0,39.1027,39.1369,39.0942,39.1113,65930.0
2018-09-17 13:30:00,45.73,45.74,45.67,45.69,146536.0,39.1113,39.1198,39.06,39.0771,146536.0
2018-09-17 13:35:00,45.69,45.69,45.63,45.68,72559.0,39.0771,39.0771,39.0258,39.0685,72559.0
2018-09-17 13:40:00,45.68,45.73,45.65,45.71,95980.0,39.0685,39.1113,39.0429,39.0942,95980.0
2018-09-17 13:45:00,45.72,45.74,45.69,45.74,51527.0,39.1027,39.1198,39.0771,39.1198,51527.0
2018-09-17 13:50:00,45.73,45.77,45.7,45.76,80467.0,39.1113,39.1455,39.0856,39.1369,80467.0
2018-09-17 13:55:00,45.77,45.82,45.74,45.75,113680.0,39.1455,39.1883,39.1198,39.1284,113680.0
2018-09-17 14:00:00,45.75,45.79,45.71,45.77,95101.0,39.1284,39.1626,39.0942,39.1455,95101.0
2018-09-17 14:05:00,45.77,45.78,45.74,45.77,50732.0,39.1455,39.154,39.1198,39.1455,50732.0
2018-09-17 14:10:00,45.77,45.78,45.72,45.75,170028.0,39.1455,39.154,39.1027,39.1284,170028.0
2018-09-17 14:15:00,45.75,45.76,45.73,45.75,58342.0,39.1284,39.1369,39.1113,39.1284,58342.0
2018-09-17 14:20:00,45.75,45.79,45.75,45.79,69037.0,39.1284,39.1626,39.1284,39.1626,69037.0
2018-09-17 14:25:00,45.78,45.83,45.78,45.8,117841.0,39.154,39.1968,39.154,39.1712,117841.0
2018-09-17 14:30:00,45.79,45.8,45.76,45.79,52395.0,39.1626,39.1712,39.1369,39.1626,52395.0
2018-09-17 14:35:00,45.79,45.79,45.75,45.75,58622.0,39.1626,39.1626,39.1284,39.1284,58622.0
2018-09-17 14:40:00,45.76,45.77,45.73,45.73,75669.0,39.1369,39.1455,39.1113,39.1113,75669.0
2018-09-17 14:45:00,45.74,45.74,45.72,45.73,83385.0,39.1198,39.1198,39.1027,39.1113,83385.0
2018-09-17 14:50:00,45.73,45.73,45.7,45.72,72579.0,39.1113,39.1113,39.0856,39.1027,72579.0
2018-09-17 14:55:00,45.71,45.72,45.61,45.66,137733.0,39.0942,39.1027,39.0086,39.0514,137733.0
2018-09-17 15:00:00,45.66,45.68,45.64,45.66,213121.0,39.0514,39.0685,39.0343,39.0514,213121.0
2018-09-17 15:05:00,45.65,45.66,45.58,45.59,95978.0,39.0429,39.0514,38.983,38.9915,95978.0
2018-09-17 15:10:00,45.6,45.65,45.59,45.6,84783.0,39.0001,39.0429,38.9915,39.0001,84783.0
2018-09-17 15:15:00,45.61,45.62,45.55,45.55,116466.0,39.0086,39.0172,38.9573,38.9573,116466.0
2018-09-17 15:20:00,45.55,45.55,45.5,45.52,117262.0,38.9573,38.9573,38.9146,38.9317,117262.0
2018-09-17 15:25:00,45.51,45.54,45.48,45.49,130842.0,38.9231,38.9488,38.8975,38.906,130842.0
2018-09-17 15:30:00,45.5,45.53,45.45,45.45,151470.0,38.9146,38.9402,38.8718,38.8718,151470.0
2018-09-17 15:35:00,45.46,45.48,45.4,45.41,138420.0,38.8804,38.8975,38.829,38.8376,138420.0
2018-09-17 15:40:00,45.4,45.45,45.39,45.44,191673.0,38.829,38.8718,38.8205,38.8633,191673.0
2018-09-17 15:45:00,45.44,45.5,45.44,45.5,211707.0,38.8633,38.9146,38.8633,38.9146,211707.0
2018-09-17 15:50:00,45.49,45.5,45.4,45.4,388745.0,38.906,38.9146,38.829,38.829,388745.0
2018-09-17 15:55:00,45.4,45.45,45.38,45.42,1034878.0,38.829,38.8718,38.8119,38.8461,1034878.0
2018-09-18 09:30:00,45.49,45.68,45.46,45.68,633393.0,38.906,39.0685,38.8804,39.0685,633393.0
2018-09-18 09:35:00,45.68,45.69,45.42,45.45,272478.0,39.0685,39.0771,38.8461,38.8718,272478.0
2018-09-18 09:40:00,45.45,45.55,45.41,45.51,295384.0,38.8718,38.9573,38.8376,38.9231,295384.0
2018-09-18 09:45:00,45.5,45.68,45.48,45.61,243125.0,38.9146,39.0685,38.8975,39.0086,243125.0
2018-09-18 09:50:00,45.6,45.65,45.56,45.58,173312.0,39.0001,39.0429,38.9659,38.983,173312.0
2018-09-18 09:55:00,45.58,45.71,45.58,45.7,247643.0,38.983,39.0942,38.983,39.0856,247643.0
2018-09-18 10:00:00,45.7,45.73,45.64,45.7,229904.0,39.0856,39.1113,39.0343,39.0856,229904.0
2018-09-18 10:05:00,45.71,45.76,45.69,45.76,203167.0,39.0942,39.1369,39.0771,39.1369,203167.0
2018-09-18 10:10:00,45.76,45.8,45.7,45.8,350762.0,39.1369,39.1712,39.0856,39.1712,350762.0
2018-09-18 10:15:00,45.8,45.84,45.77,45.83,264852.0,39.1712,39.2054,39.1455,39.1968,264852.0
2018-09-18 10:20:00,45.83,45.95,45.83,45.93,216446.0,39.1968,39.2994,39.1968,39.2823,216446.0
2018-09-18 10:25:00,45.93,45.97,45.89,45.94,271472.0,39.2823,39.3165,39.2481,39.2909,271472.0
2018-09-18 10:30:00,45.95,46.02,45.94,45.99,398573.0,39.2994,39.3593,39.2909,39.3337,398573.0
2018-09-18 10:35:00,46.0,46.07,46.0,46.05,148396.0,39.3422,39.4021,39.3422,39.385,148396.0
2018-09-18 10:40:00,46.05,46.12,46.0,46.11,211123.0,39.385,39.4448,39.3422,39.4363,211123.0
2018-09-18 10:45:00,46.11,46.2,46.1,46.19,309875.0,39.4363,39.5133,39.4277,39.5047,309875.0
2018-09-18 10:50:00,46.19,46.26,46.18,46.2,256136.0,39.5047,39.5646,39.4962,39.5133,256136.0
2018-09-18 10:55:00,46.2,46.23,46.18,46.22,157716.0,39.5133,39.5389,39.4962,39.5304,157716.0
2018-09-18 11:00:00,46.22,46.24,46.12,46.16,187640.0,39.5304,39.5475,39.4448,39.479,187640.0
2018-09-18 11:05:00,46.15,46.21,46.14,46.21,135778.0,39.4705,39.5218,39.4619,39.5218,135778.0
2018-09-18 11:10:00,46.21,46.29,46.18,46.28,176207.0,39.5218,39.5902,39.4962,39.5817,176207.0
2018-09-18 11:15:00,46.29,46.32,46.24,46.32,188615.0,39.5902,39.6159,39.5475,39.6159,188615.0
2018-09-18 11:20:00,46.31,46.34,46.29,46.31,177221.0,39.6073,39.633,39.5902,39.6073,177221.0
2018-09-18 11:25:00,46.31,46.34,46.29,46.3,152694.0,39.6073,39.633,39.5902,39.5988,152694.0
2018-09-18 11:30:00,46.3,46.32,46.26,46.3,132555.0,39.5988,39.6159,39.5646,39.5988,132555.0
2018-09-18 11:35:00,46.3,46.35,46.3,46.34,87478.0,39.5988,39.6415,39.5988,39.633,87478.0
2018-09-18 11:40:00,46.34,46.44,46.34,46.42,226608.0,39.633,39.7185,39.633,39.7014,226608.0
2018-09-18 11:45:00,46.42,46.44,46.4,46.41,107478.0,39.7014,39.7185,39.6843,39.6929,107478.0
2018-09-18 11:50:00,46.41,46.42,46.35,46.35,111521.0,39.6929,39.7014,39.6415,39.6415,111521.0
2018-09-18 11:55:00,46.35,46.36,46.3,46.36,203178.0,39.6415,39.6501,39.5988,39.6501,203178.0
2018-09-18 12:00:00,46.36,46.49,46.35,46.48,223707.0,39.6501,39.7613,39.6415,39.7527,223707.0
2018-09-18 12:05:00,46.49,46.49,46.44,46.48,151244.0,39.7613,39.7613,39.7185,39.7527,151244.0
2018-09-18 12:10:00,46.48,46.49,46.44,46.47,170741.0,39.7527,39.7613,39.7185,39.7442,170741.0
2018-09-18 12:15:00,46.47,46.47,46.41,46.45,123509.0,39.7442,39.7442,39.6929,39.7271,123509.0
2018-09-18 12:20:00,46.45,46.47,46.42,46.43,79312.0,39.7271,39.7442,39.7014,39.71,79312.0
2018-09-18 12:25:00,46.43,46.45,46.38,46.38,190186.0,39.71,39.7271,39.6672,39.6672,190186.0
2018-09-18 12:30:00,46.38,46.45,46.36,46.43,141288.0,39.6672,39.7271,39.6501,39.71,141288.0
2018-09-18 12:35:00,46.44,46.45,46.38,46.4,119426.0,39.7185,39.7271,39.6672,39.6843,119426.0
2018-09-18 12:40:00,46.4,46.4,46.34,46.35,107300.0,39.6843,39.6843,39.633,39.6415,107300.0
2018-09-18 12:45:00,46.36,46.39,46.32,46.35,147520.0,39.6501,39.6758,39.6159,39.6415,147520.0
2018-09-18 12:50:00,46.36,46.41,46.35,46.38,90339.0,39.6501,39.6929,39.6415,39.6672,90339.0
2018-09-18 12:55:00,46.38,46.42,46.37,46.41,119987.0,39.6672,39.7014,39.6587,39.6929,119987.0
2018-09-18 13:00:00,46.41,46.46,46.4,46.41,139760.0,39.6929,39.7356,39.6843,39.6929,139760.0
2018-09-18 13:05:00,46.41,46.45,46.4,46.43,75215.0,39.6929,39.7271,39.6843,39.71,75215.0
2018-09-18 13:10:00,46.44,46.44,46.35,46.36,104699.0,39.7185,39.7185,39.6415,39.6501,104699.0
2018-09-18 13:15:00,46.36,46.38,46.34,46.38,85706.0,39.6501,39.6672,39.633,39.6672,85706.0
2018-09-18 13:20:00,46.38,46.38,46.35,46.37,91099.0,39.6672,39.6672,39.6415,39.6587,91099.0
2018-09-18 13:25:00,46.37,46.37,46.33,46.37,94637.0,39.6587,39.6587,39.6244,39.6587,94637.0
2018-09-18 13:30:00,46.36,46.39,46.33,46.35,126097.0,39.6501,39.6758,39.6244,39.6415,126097.0
2018-09-18 13:35:00,46.36,46.42,46.35,46.4,74851.0,39.6501,39.7014,39.6415,39.6843,74851.0
2018-09-18 13:40:00,46.41,46.41,46.37,46.41,63895.0,39.6929,39.6929,39.6587,39.6929,63895.0
2018-09-18 13:45:00,46.41,46.41,46.36,46.41,96637.0,39.6929,39.6929,39.6501,39.6929,96637.0
2018-09-18 13:50:00,46.41,46.44,46.39,46.44,102856.0,39.6929,39.7185,39.6758,39.7185,102856.0
2018-09-18 13:55:00,46.44,46.46,46.42,46.45,65003.0,39.7185,39.7356,39.7014,39.7271,65003.0
2018-09-18 14:00:00,46.45,46.47,46.42,46.46,105898.0,39.7271,39.7442,39.7014,39.7356,105898.0
2018-09-18 14:05:00,46.45,46.46,46.43,46.45,105114.0,39.7271,39.7356,39.71,39.7271,105114.0
2018-09-18 14:10:00,46.45,46.49,46.44,46.48,136352.0,39.7271,39.7613,39.7185,39.7527,136352.0
2018-09-18 14:15:00,46.47,46.49,46.46,46.48,120252.0,39.7442,39.7613,39.7356,39.7527,120252.0
2018-09-18 14:20:00,46.48,46.49,46.44,46.48,109118.0,39.7527,39.7613,39.7185,39.7527,109118.0
2018-09-18 14:25:00,46.48,46.5,46.47,46.48,108760.0,39.7527,39.7698,39.7442,39.7527,108760.0
2018-09-18 14:30:00,46.48,46.49,46.45,46.46,123039.0,39.7527,39.7613,39.7271,39.7356,123039.0
2018-09-18 14:35:00,46.46,46.53,46.45,46.5,256157.0,39.7356,39.7955,39.7271,39.7698,256157.0
2018-09-18 14:40:00,46.5,46.52,46.49,46.49,101937.0,39.7698,39.7869,39.7613,39.7613,101937.0
2018-09-18 14:45:00,46.49,46.52,46.44,46.44,109696.0,39.7613,39.7869,39.7185,39.7185,109696.0
2018-09-18 14:50:00,46.44,46.45,46.39,46.41,134502.0,39.7185,39.7271,39.6758,39.6929,134502.0
2018-09-18 14:55:00,46.41,46.41,46.38,46.41,93264.0,39.6929,39.6929,39.6672,39.6929,93264.0
2018-09-18 15:00:00,46.4,46.42,46.38,46.41,96714.0,39.6843,39.7014,39.6672,39.6929,96714.0
2018-09-18 15:05:00,46.41,46.41,46.36,46.39,91663.0,39.6929,39.6929,39.6501,39.6758,91663.0
2018-09-18 15:10:00,46.39,46.39,46.36,46.37,135597.0,39.6758,39.6758,39.6501,39.6587,135597.0
2018-09-18 15:15:00,46.38,46.38,46.31,46.34,147974.0,39.6672,39.6672,39.6073,39.633,147974.0
2018-09-18 15:20:00,46.35,46.41,46.34,46.39,126299.0,39.6415,39.6929,39.633,39.6758,126299.0
2018-09-18 15:25:00,46.39,46.4,46.35,46.37,126986.0,39.6758,39.6843,39.6415,39.6587,126986.0
2018-09-18 15:30:00,46.38,46.38,46.32,46.33,167638.0,39.6672,39.6672,39.6159,39.6244,167638.0
2018-09-18 15:35:00,46.33,46.33,46.26,46.27,326355.0,39.6244,39.6244,39.5646,39.5731,326355.0
2018-09-18 15:40:00,46.27,46.3,46.26,46.26,194071.0,39.5731,39.5988,39.5646,39.5646,194071.0
2018-09-18 15:45:00,46.27,46.27,46.22,46.23,417027.0,39.5731,39.5731,39.5304,39.5389,417027.0
2018-09-18 15:50:00,46.23,46.23,46.14,46.16,620932.0,39.5389,39.5389,39.4619,39.479,620932.0
2018-09-18 15:55:00,46.17,46.18,46.1,46.1,1749166.0,39.4876,39.4962,39.4277,39.4277,1749166.0
2018-09-19 09:30:00,46.09,46.44,45.89,46.33,578579.0,39.4192,39.7185,39.2481,39.6244,578579.0
2018-09-19 09:35:00,46.33,46.42,46.08,46.15,312832.0,39.6244,39.7014,39.4106,39.4705,312832.0
2018-09-19 09:40:00,46.14,46.17,45.91,46.07,493339.0,39.4619,39.4876,39.2652,39.4021,493339.0
2018-09-19 09:45:00,46.07,46.21,46.04,46.13,173938.0,39.4021,39.5218,39.3764,39.4534,173938.0
2018-09-19 09:50:00,46.13,46.25,46.1,46.18,180466.0,39.4534,39.556,39.4277,39.4962,180466.0
2018-09-19 09:55:00,46.19,46.23,46.1,46.23,232394.0,39.5047,39.5389,39.4277,39.5389,232394.0
2018-09-19 10:00:00,46.23,46.35,46.22,46.33,236044.0,39.5389,39.6415,39.5304,39.6244,236044.0
2018-09-19 10:05:00,46.32,46.33,46.2,46.22,178884.0,39.6159,39.6244,39.5133,39.5304,178884.0
2018-09-19 10:10:00,46.22,46.23,46.02,46.08,277769.0,39.5304,39.5389,39.3593,39.4106,277769.0
2018-09-19 10:15:00,46.08,46.13,46.02,46.04,199804.0,39.4106,39.4534,39.3593,39.3764,199804.0
2018-09-19 10:20:00,46.04,46.08,45.97,46.04,317306.0,39.3764,39.4106,39.3165,39.3764,317306.0
2018-09-19 10:25:00,46.04,46.09,45.92,45.97,258214.0,39.3764,39.4192,39.2738,39.3165,258214.0
2018-09-19 10:30:00,45.98,46.1,45.95,46.09,208831.0,39.3251,39.4277,39.2994,39.4192,208831.0
2018-09-19 10:35:00,46.1,46.18,46.08,46.18,181385.0,39.4277,39.4962,39.4106,39.4962,181385.0
2018-09-19 10:40:00,46.18,46.25,46.13,46.25,237922.0,39.4962,39.556,39.4534,39.556,237922.0
2018-09-19 10:45:00,46.25,46.27,46.22,46.27,192593.0,39.556,39.5731,39.5304,39.5731,192593.0
2018-09-19 10:50:00,46.27,46.27,46.11,46.15,173956.0,39.5731,39.5731,39.4363,39.4705,173956.0
2018-09-19 10:55:00,46.14,46.15,46.04,46.07,108473.0,39.4619,39.4705,39.3764,39.4021,108473.0
2018-09-19 11:00:00,46.07,46.09,46.01,46.08,133787.0,39.4021,39.4192,39.3508,39.4106,133787.0
2018-09-19 11:05:00,46.08,46.24,46.07,46.24,167592.0,39.4106,39.5475,39.4021,39.5475,167592.0
2018-09-19 11:10:00,46.25,46.28,46.21,46.23,97695.0,39.556,39.5817,39.5218,39.5389,97695.0
2018-09-19 11:15:00,46.24,46.28,46.16,46.17,147567.0,39.5475,39.5817,39.479,39.4876,147567.0
2018-09-19 11:20:00,46.18,46.21,46.12,46.14,100887.0,39.4962,39.5218,39.4448,39.4619,100887.0
2018-09-19 11:25:00,46.13,46.2,46.11,46.19,104803.0,39.4534,39.5133,39.4363,39.5047,104803.0
2018-09-19 11:30:00,46.19,46.23,46.14,46.21,178102.0,39.5047,39.5389,39.4619,39.5218,178102.0
2018-09-19 11:35:00,46.21,46.22,46.1,46.12,265350.0,39.5218,39.5304,39.4277,39.4448,265350.0
2018-09-19 11:40:00,46.12,46.12,46.05,46.09,96623.0,39.4448,39.4448,39.385,39.4192,96623.0
2018-09-19 11:45:00,46.09,46.09,46.02,46.05,113527.0,39.4192,39.4192,39.3593,39.385,113527.0
2018-09-19 11:50:00,46.05,46.11,46.03,46.04,151980.0,39.385,39.4363,39.3679,39.3764,151980.0
2018-09-19 11:55:00,46.04,46.11,46.04,46.1,86255.0,39.3764,39.4363,39.3764,39.4277,86255.0
2018-09-19 12:00:00,46.1,46.14,46.06,46.11,208458.0,39.4277,39.4619,39.3935,39.4363,208458.0
2018-09-19 12:05:00,46.11,46.11,46.05,46.05,168396.0,39.4363,39.4363,39.385,39.385,168396.0
2018-09-19 12:10:00,46.05,46.06,46.01,46.03,70497.0,39.385,39.3935,39.3508,39.3679,70497.0
2018-09-19 12:15:00,46.04,46.05,45.97,45.99,96377.0,39.3764,39.385,39.3165,39.3337,96377.0
2018-09-19 12:20:00,45.99,46.02,45.97,46.01,70195.0,39.3337,39.3593,39.3165,39.3508,70195.0
2018-09-19 12:25:00,46.01,46.03,46.0,46.01,83666.0,39.3508,39.3679,39.3422,39.3508,83666.0
2018-09-19 12:30:00,46.0,46.09,46.0,46.09,358053.0,39.3422,39.4192,39.3422,39.4192,358053.0
2018-09-19 12:35:00,46.08,46.13,46.03,46.05,242921.0,39.4106,39.4534,39.3679,39.385,242921.0
2018-09-19 12:40:00,46.05,46.1,46.03,46.08,106648.0,39.385,39.4277,39.3679,39.4106,106648.0
2018-09-19 12:45:00,46.08,46.09,46.03,46.05,94839.0,39.4106,39.4192,39.3679,39.385,94839.0
2018-09-19 12:50:00,46.05,46.07,46.02,46.03,81207.0,39.385,39.4021,39.3593,39.3679,81207.0
2018-09-19 12:55:00,46.03,46.05,46.0,46.05,83116.0,39.3679,39.385,39.3422,39.385,83116.0
2018-09-19 13:00:00,46.05,46.09,46.04,46.08,69890.0,39.385,39.4192,39.3764,39.4106,69890.0
2018-09-19 13:05:00,46.08,46.08,46.04,46.06,71557.0,39.4106,39.4106,39.3764,39.3935,71557.0
2018-09-19 13:10:00,46.06,46.11,46.05,46.07,55974.0,39.3935,39.4363,39.385,39.4021,55974.0
2018-09-19 13:15:00,46.08,46.14,46.07,46.09,69691.0,39.4106,39.4619,39.4021,39.4192,69691.0
2018-09-19 13:20:00,46.09,46.1,46.05,46.07,65361.0,39.4192,39.4277,39.385,39.4021,65361.0
2018-09-19 13:25:00,46.07,46.08,46.02,46.03,65670.0,39.4021,39.4106,39.3593,39.3679,65670.0
2018-09-19 13:30:00,46.03,46.09,46.03,46.07,47947.0,39.3679,39.4192,39.3679,39.4021,47947.0
2018-09-19 13:35:00,46.07,46.12,46.05,46.12,60406.0,39.4021,39.4448,39.385,39.4448,60406.0
2018-09-19 13:40:00,46.11,46.14,46.1,46.11,61449.0,39.4363,39.4619,39.4277,39.4363,61449.0
2018-09-19 13:45:00,46.11,46.11,46.07,46.08,62002.0,39.4363,39.4363,39.4021,39.4106,62002.0
2018-09-19 13:50:00,46.09,46.12,46.08,46.1,58550.0,39.4192,39.4448,39.4106,39.4277,58550.0
2018-09-19 13:55:00,46.09,46.13,46.09,46.13,63703.0,39.4192,39.4534,39.4192,39.4534,63703.0
2018-09-19 14:00:00,46.12,46.14,46.08,46.09,88710.0,39.4448,39.4619,39.4106,39.4192,88710.0
2018-09-19 14:05:00,46.09,46.11,46.06,46.11,70265.0,39.4192,39.4363,39.3935,39.4363,70265.0
2018-09-19 14:10:00,46.11,46.15,46.07,46.13,60785.0,39.4363,39.4705,39.4021,39.4534,60785.0
2018-09-19 14:15:00,46.13,46.18,46.13,46.14,75521.0,39.4534,39.4962,39.4534,39.4619,75521.0
2018-09-19 14:20:00,46.14,46.16,46.11,46.12,59586.0,39.4619,39.479,39.4363,39.4448,59586.0
2018-09-19 14:25:00,46.11,46.12,46.06,46.07,62728.0,39.4363,39.4448,39.3935,39.4021,62728.0
2018-09-19 14:30:00,46.07,46.1,46.05,46.06,49749.0,39.4021,39.4277,39.385,39.3935,49749.0
2018-09-19 14:35:00,46.05,46.08,46.04,46.05,89365.0,39.385,39.4106,39.3764,39.385,89365.0
2018-09-19 14:40:00,46.05,46.05,46.01,46.01,129609.0,39.385,39.385,39.3508,39.3508,129609.0
2018-09-19 14:45:00,46.02,46.03,46.01,46.02,107428.0,39.3593,39.3679,39.3508,39.3593,107428.0
2018-09-19 14:50:00,46.02,46.03,46.01,46.02,62075.0,39.3593,39.3679,39.3508,39.3593,62075.0
2018-09-19 14:55:00,46.03,46.04,45.98,45.99,161065.0,39.3679,39.3764,39.3251,39.3337,161065.0
2018-09-19 15:00:00,45.99,46.01,45.98,45.98,165034.0,39.3337,39.3508,39.3251,39.3251,165034.0
2018-09-19 15:05:00,45.99,46.01,45.97,46.01,91890.0,39.3337,39.3508,39.3165,39.3508,91890.0
2018-09-19 15:10:00,46.01,46.04,46.0,46.04,71123.0,39.3508,39.3764,39.3422,39.3764,71123.0
2018-09-19 15:15:00,46.04,46.09,46.02,46.09,98256.0,39.3764,39.4192,39.3593,39.4192,98256.0
2018-09-19 15:20:00,46.09,46.14,46.07,46.14,148605.0,39.4192,39.4619,39.4021,39.4619,148605.0
2018-09-19 15:25:00,46.14,46.18,46.12,46.15,139117.0,39.4619,39.4962,39.4448,39.4705,139117.0
2018-09-19 15:30:00,46.15,46.17,46.13,46.17,139348.0,39.4705,39.4876,39.4534,39.4876,139348.0
2018-09-19 15:35:00,46.17,46.19,46.14,46.18,101687.0,39.4876,39.5047,39.4619,39.4962,101687.0
2018-09-19 15:40:00,46.17,46.19,46.14,46.16,172926.0,39.4876,39.5047,39.4619,39.479,172926.0
2018-09-19 15:45:00,46.17,46.17,46.12,46.16,177706.0,39.4876,39.4876,39.4448,39.479,177706.0
2018-09-19 15:50:00,46.16,46.19,46.14,46.18,244950.0,39.479,39.5047,39.4619,39.4962,244950.0
2018-09-19 15:55:00,46.18,46.19,46.15,46.15,679614.0,39.4962,39.5047,39.4705,39.4705,679614.0
2018-09-20 09:30:00,46.73,46.8,46.52,46.6,768313.0,39.9665,40.0264,39.7869,39.8554,768313.0
2018-09-20 09:35:00,46.6,46.7,46.57,46.69,374718.0,39.8554,39.9409,39.8297,39.9323,374718.0
2018-09-20 09:40:00,46.69,46.84,46.62,46.76,541310.0,39.9323,40.0606,39.8725,39.9922,541310.0
2018-09-20 09:45:00,46.76,46.79,46.68,46.71,217083.0,39.9922,40.0179,39.9238,39.9494,217083.0
2018-09-20 09:50:00,46.71,46.77,46.63,46.7,245800.0,39.9494,40.0008,39.881,39.9409,245800.0
2018-09-20 09:55:00,46.7,46.8,46.68,46.78,174598.0,39.9409,40.0264,39.9238,40.0093,174598.0
2018-09-20 10:00:00,46.78,46.89,46.77,46.86,355766.0,40.0093,40.1034,40.0008,40.0777,355766.0
2018-09-20 10:05:00,46.87,46.98,46.86,46.93,268761.0,40.0863,40.1804,40.0777,40.1376,268761.0
2018-09-20 10:10:00,46.94,47.02,46.93,46.97,309224.0,40.1462,40.2146,40.1376,40.1718,309224.0
2018-09-20 10:15:00,46.97,47.05,46.95,47.04,367661.0,40.1718,40.2402,40.1547,40.2317,367661.0
2018-09-20 10:20:00,47.05,47.11,46.97,46.99,358687.0,40.2402,40.2915,40.1718,40.1889,358687.0
2018-09-20 10:25:00,46.99,46.99,46.88,46.91,186416.0,40.1889,40.1889,40.0948,40.1205,186416.0
2018-09-20 10:30:00,46.91,47.05,46.91,47.03,192893.0,40.1205,40.2402,40.1205,40.2231,192893.0
2018-09-20 10:35:00,47.02,47.05,47.0,47.0,179859.0,40.2146,40.2402,40.1975,40.1975,179859.0
2018-09-20 10:40:00,47.01,47.08,47.01,47.07,139014.0,40.206,40.2659,40.206,40.2573,139014.0
2018-09-20 10:45:00,47.07,47.09,47.0,47.02,115933.0,40.2573,40.2744,40.1975,40.2146,115933.0
2018-09-20 10:50:00,47.03,47.04,46.92,46.93,113367.0,40.2231,40.2317,40.129,40.1376,113367.0
2018-09-20 10:55:00,46.93,46.97,46.91,46.95,182623.0,40.1376,40.1718,40.1205,40.1547,182623.0
2018-09-20 11:00:00,46.94,47.05,46.94,47.02,172261.0,40.1462,40.2402,40.1462,40.2146,172261.0
2018-09-20 11:05:00,47.02,47.08,47.0,47.02,147901.0,40.2146,40.2659,40.1975,40.2146,147901.0
2018-09-20 11:10:00,47.02,47.04,46.98,47.0,118895.0,40.2146,40.2317,40.1804,40.1975,118895.0
2018-09-20 11:15:00,47.0,47.0,46.93,46.96,152506.0,40.1975,40.1975,40.1376,40.1633,152506.0
2018-09-20 11:20:00,46.95,47.06,46.94,47.04,174774.0,40.1547,40.2488,40.1462,40.2317,174774.0
2018-09-20 11:25:00,47.04,47.04,46.96,46.97,113831.0,40.2317,40.2317,40.1633,40.1718,113831.0
2018-09-20 11:30:00,46.98,46.99,46.92,46.96,232536.0,40.1804,40.1889,40.129,40.1633,232536.0
2018-09-20 11:35:00,46.96,47.01,46.92,47.01,190972.0,40.1633,40.206,40.129,40.206,190972.0
2018-09-20 11:40:00,47.0,47.11,47.0,47.08,189467.0,40.1975,40.2915,40.1975,40.2659,189467.0
2018-09-20 11:45:00,47.09,47.12,47.03,47.05,137933.0,40.2744,40.3001,40.2231,40.2402,137933.0
2018-09-20 11:50:00,47.05,47.06,46.97,46.98,101336.0,40.2402,40.2488,40.1718,40.1804,101336.0
2018-09-20 11:55:00,46.98,47.02,46.97,47.02,139215.0,40.1804,40.2146,40.1718,40.2146,139215.0
2018-09-20 12:00:00,47.02,47.04,46.94,46.94,104535.0,40.2146,40.2317,40.1462,40.1462,104535.0
2018-09-20 12:05:00,46.94,46.98,46.9,46.98,290081.0,40.1462,40.1804,40.1119,40.1804,290081.0
2018-09-20 12:10:00,46.98,47.0,46.97,47.0,81509.0,40.1804,40.1975,40.1718,40.1975,81509.0
2018-09-20 12:15:00,47.0,47.04,47.0,47.03,82768.0,40.1975,40.2317,40.1975,40.2231,82768.0
2018-09-20 12:20:00,47.04,47.05,47.0,47.03,99590.0,40.2317,40.2402,40.1975,40.2231,99590.0
2018-09-20 12:25:00,47.02,47.03,47.02,47.02,32922.0,40.2146,40.2231,40.2146,40.2146,32922.0
2018-09-20 12:30:00,47.03,47.04,47.0,47.03,102473.0,40.2231,40.2317,40.1975,40.2231,102473.0
2018-09-20 12:35:00,47.03,47.05,47.0,47.04,119314.0,40.2231,40.2402,40.1975,40.2317,119314.0
2018-09-20 12:40:00,47.04,47.1,47.02,47.1,137406.0,40.2317,40.283,40.2146,40.283,137406.0
2018-09-20 12:45:00,47.11,47.13,47.09,47.12,145730.0,40.2915,40.3087,40.2744,40.3001,145730.0
2018-09-20 12:50:00,47.13,47.17,47.12,47.16,233924.0,40.3087,40.3429,40.3001,40.3343,233924.0
2018-09-20 12:55:00,47.16,47.16,47.12,47.16,126272.0,40.3343,40.3343,40.3001,40.3343,126272.0
2018-09-20 13:00:00,47.15,47.21,47.14,47.2,215878.0,40.3258,40.3771,40.3172,40.3685,215878.0
2018-09-20 13:05:00,47.2,47.25,47.19,47.24,265058.0,40.3685,40.4113,40.36,40.4027,265058.0
2018-09-20 13:10:00,47.25,47.26,47.21,47.24,216765.0,40.4113,40.4198,40.3771,40.4027,216765.0
2018-09-20 13:15:00,47.23,47.25,47.2,47.24,141039.0,40.3942,40.4113,40.3685,40.4027,141039.0
2018-09-20 13:20:00,47.24,47.26,47.2,47.2,177305.0,40.4027,40.4198,40.3685,40.3685,177305.0
2018-09-20 13:25:00,47.21,47.24,47.2,47.23,169903.0,40.3771,40.4027,40.3685,40.3942,169903.0
2018-09-20 13:30:00,47.23,47.3,47.22,47.3,164504.0,40.3942,40.454,40.3856,40.454,164504.0
2018-09-20 13:35:00,47.29,47.31,47.28,47.29,149145.0,40.4455,40.4626,40.4369,40.4455,149145.0
2018-09-20 13:40:00,47.28,47.3,47.22,47.27,178768.0,40.4369,40.454,40.3856,40.4284,178768.0
2018-09-20 13:45:00,47.27,47.27,47.22,47.26,111249.0,40.4284,40.4284,40.3856,40.4198,111249.0
2018-09-20 13:50:00,47.27,47.3,47.26,47.29,134943.0,40.4284,40.454,40.4198,40.4455,134943.0
2018-09-20 13:55:00,47.28,47.31,47.27,47.3,123905.0,40.4369,40.4626,40.4284,40.454,123905.0
2018-09-20 14:00:00,47.29,47.3,47.2,47.25,187630.0,40.4455,40.454,40.3685,40.4113,187630.0
2018-09-20 14:05:00,47.25,47.25,47.19,47.22,119473.0,40.4113,40.4113,40.36,40.3856,119473.0
2018-09-20 14:10:00,47.23,47.25,47.21,47.21,124226.0,40.3942,40.4113,40.3771,40.3771,124226.0
2018-09-20 14:15:00,47.22,47.22,47.19,47.21,203345.0,40.3856,40.3856,40.36,40.3771,203345.0
2018-09-20 14:20:00,47.22,47.22,47.13,47.15,164985.0,40.3856,40.3856,40.3087,40.3258,164985.0
2018-09-20 14:25:00,47.15,47.19,47.14,47.17,164578.0,40.3258,40.36,40.3172,40.3429,164578.0
2018-09-20 14:30:00,47.18,47.21,47.18,47.2,120049.0,40.3514,40.3771,40.3514,40.3685,120049.0
2018-09-20 14:35:00,47.2,47.23,47.17,47.2,204970.0,40.3685,40.3942,40.3429,40.3685,204970.0
2018-09-20 14:40:00,47.2,47.23,47.17,47.22,100347.0,40.3685,40.3942,40.3429,40.3856,100347.0
2018-09-20 14:45:00,47.23,47.26,47.22,47.24,142865.0,40.3942,40.4198,40.3856,40.4027,142865.0
2018-09-20 14:50:00,47.25,47.25,47.22,47.23,126956.0,40.4113,40.4113,40.3856,40.3942,126956.0
2018-09-20 14:55:00,47.23,47.28,47.23,47.27,130733.0,40.3942,40.4369,40.3942,40.4284,130733.0
2018-09-20 15:00:00,47.28,47.31,47.26,47.27,139660.0,40.4369,40.4626,40.4198,40.4284,139660.0
2018-09-20 15:05:00,47.27,47.29,47.26,47.29,160076.0,40.4284,40.4455,40.4198,40.4455,160076.0
2018-09-20 15:10:00,47.29,47.32,47.27,47.32,126235.0,40.4455,40.4712,40.4284,40.4712,126235.0
2018-09-20 15:15:00,47.32,47.36,47.31,47.34,193188.0,40.4712,40.5054,40.4626,40.4883,193188.0
2018-09-20 15:20:00,47.34,47.35,47.31,47.33,207035.0,40.4883,40.4968,40.4626,40.4797,207035.0
2018-09-20 15:25:00,47.33,47.33,47.3,47.32,211087.0,40.4797,40.4797,40.454,40.4712,211087.0
2018-09-20 15:30:00,47.32,47.32,47.29,47.29,332959.0,40.4712,40.4712,40.4455,40.4455,332959.0
2018-09-20 15:35:00,47.29,47.29,47.23,47.26,282259.0,40.4455,40.4455,40.3942,40.4198,282259.0
2018-09-20 15:40:00,47.26,47.26,47.19,47.22,333738.0,40.4198,40.4198,40.36,40.3856,333738.0
2018-09-20 15:45:00,47.22,47.25,47.2,47.2,421946.0,40.3856,40.4113,40.3685,40.3685,421946.0
2018-09-20 15:50:00,47.2,47.21,47.14,47.18,802412.0,40.3685,40.3771,40.3172,40.3514,802412.0
2018-09-20 15:55:00,47.19,47.23,47.17,47.2,1229516.0,40.36,40.3942,40.3429,40.3685,1229516.0
2018-09-21 09:30:00,47.24,47.32,46.92,47.03,7872570.0,40.4027,40.4712,40.129,40.2231,7872570.0
2018-09-21 09:35:00,47.03,47.15,46.88,47.03,450516.0,40.2231,40.3258,40.0948,40.2231,450516.0
2018-09-21 09:40:00,47.03,47.26,47.02,47.24,322832.0,40.2231,40.4198,40.2146,40.4027,322832.0
2018-09-21 09:45:00,47.25,47.42,47.25,47.33,364687.0,40.4113,40.5567,40.4113,40.4797,364687.0
2018-09-21 09:50:00,47.33,47.37,47.2,47.22,289320.0,40.4797,40.5139,40.3685,40.3856,289320.0
2018-09-21 09:55:00,47.22,47.22,47.12,47.12,199814.0,40.3856,40.3856,40.3001,40.3001,199814.0
2018-09-21 10:00:00,47.12,47.14,47.02,47.05,303809.0,40.3001,40.3172,40.2146,40.2402,303809.0
2018-09-21 10:05:00,47.05,47.18,47.03,47.16,215461.0,40.2402,40.3514,40.2231,40.3343,215461.0
2018-09-21 10:10:00,47.16,47.17,46.9,46.98,527657.0,40.3343,40.3429,40.1119,40.1804,527657.0
2018-09-21 10:15:00,46.99,47.05,46.94,47.0,167637.0,40.1889,40.2402,40.1462,40.1975,167637.0
2018-09-21 10:20:00,46.99,47.01,46.79,46.85,363483.0,40.1889,40.206,40.0179,40.0692,363483.0
2018-09-21 10:25:00,46.85,46.88,46.77,46.79,203673.0,40.0692,40.0948,40.0008,40.0179,203673.0
2018-09-21 10:30:00,46.77,46.81,46.69,46.75,438145.0,40.0008,40.035,39.9323,39.9837,438145.0
2018-09-21 10:35:00,46.76,46.8,46.75,46.77,252574.0,39.9922,40.0264,39.9837,40.0008,252574.0
2018-09-21 10:40:00,46.77,46.85,46.76,46.81,223616.0,40.0008,40.0692,39.9922,40.035,223616.0
2018-09-21 10:45:00,46.81,46.83,46.77,46.78,204924.0,40.035,40.0521,40.0008,40.0093,204924.0
2018-09-21 10:50:00,46.77,46.81,46.75,46.79,185869.0,40.0008,40.035,39.9837,40.0179,185869.0
2018-09-21 10:55:00,46.79,46.81,46.76,46.78,138672.0,40.0179,40.035,39.9922,40.0093,138672.0
2018-09-21 11:00:00,46.77,46.79,46.71,46.75,142218.0,40.0008,40.0179,39.9494,39.9837,142218.0
2018-09-21 11:05:00,46.74,46.83,46.73,46.81,186663.0,39.9751,40.0521,39.9665,40.035,186663.0
2018-09-21 11:10:00,46.81,46.9,46.8,46.88,130068.0,40.035,40.1119,40.0264,40.0948,130068.0
2018-09-21 11:15:00,46.88,46.92,46.82,46.9,141681.0,40.0948,40.129,40.0435,40.1119,141681.0
2018-09-21 11:20:00,46.9,46.94,46.87,46.94,104772.0,40.1119,40.1462,40.0863,40.1462,104772.0
2018-09-21 11:25:00,46.95,47.0,46.94,46.98,139429.0,40.1547,40.1975,40.1462,40.1804,139429.0
2018-09-21 11:30:00,46.99,47.0,46.95,47.0,107811.0,40.1889,40.1975,40.1547,40.1975,107811.0
2018-09-21 11:35:00,46.99,47.0,46.95,46.95,108702.0,40.1889,40.1975,40.1547,40.1547,108702.0
2018-09-21 11:40:00,46.96,46.98,46.92,46.95,124936.0,40.1633,40.1804,40.129,40.1547,124936.0
2018-09-21 11:45:00,46.95,47.02,46.95,47.01,170515.0,40.1547,40.2146,40.1547,40.206,170515.0
2018-09-21 11:50:00,47.0,47.0,46.95,46.96,126684.0,40.1975,40.1975,40.1547,40.1633,126684.0
2018-09-21 11:55:00,46.96,46.97,46.9,46.91,114315.0,40.1633,40.1718,40.1119,40.1205,114315.0
2018-09-21 12:00:00,46.91,46.92,46.88,46.89,102531.0,40.1205,40.129,40.0948,40.1034,102531.0
2018-09-21 12:05:00,46.89,46.93,46.88,46.91,174631.0,40.1034,40.1376,40.0948,40.1205,174631.0
2018-09-21 12:10:00,46.9,46.93,46.89,46.93,68965.0,40.1119,40.1376,40.1034,40.1376,68965.0
2018-09-21 12:15:00,46.93,46.93,46.83,46.86,107215.0,40.1376,40.1376,40.0521,40.0777,107215.0
2018-09-21 12:20:00,46.86,46.87,46.78,46.79,191724.0,40.0777,40.0863,40.0093,40.0179,191724.0
2018-09-21 12:25:00,46.79,46.8,46.66,46.67,396180.0,40.0179,40.0264,39.9067,39.9152,396180.0
2018-09-21 12:30:00,46.68,46.7,46.63,46.64,205474.0,39.9238,39.9409,39.881,39.8896,205474.0
2018-09-21 12:35:00,46.63,46.63,46.5,46.55,474925.0,39.881,39.881,39.7698,39.8126,474925.0
2018-09-21 12:40:00,46.54,46.55,46.46,46.53,292541.0,39.804,39.8126,39.7356,39.7955,292541.0
2018-09-21 12:45:00,46.52,46.54,46.48,46.52,138931.0,39.7869,39.804,39.7527,39.7869,138931.0
2018-09-21 12:50:00,46.52,46.56,46.51,46.53,191487.0,39.7869,39.8212,39.7784,39.7955,191487.0
2018-09-21 12:55:00,46.53,46.53,46.5,46.5,113514.0,39.7955,39.7955,39.7698,39.7698,113514.0
2018-09-21 13:00:00,46.51,46.61,46.5,46.59,150706.0,39.7784,39.8639,39.7698,39.8468,150706.0
2018-09-21 13:05:00,46.59,46.65,46.59,46.64,135467.0,39.8468,39.8981,39.8468,39.8896,135467.0
2018-09-21 13:10:00,46.63,46.65,46.57,46.58,148168.0,39.881,39.8981,39.8297,39.8383,148168.0
2018-09-21 13:15:00,46.58,46.64,46.57,46.63,127464.0,39.8383,39.8896,39.8297,39.881,127464.0
2018-09-21 13:20:00,46.62,46.63,46.55,46.58,111703.0,39.8725,39.881,39.8126,39.8383,111703.0
2018-09-21 13:25:00,46.58,46.62,46.57,46.58,111401.0,39.8383,39.8725,39.8297,39.8383,111401.0
2018-09-21 13:30:00,46.58,46.59,46.55,46.57,58282.0,39.8383,39.8468,39.8126,39.8297,58282.0
2018-09-21 13:35:00,46.56,46.61,46.56,46.6,83592.0,39.8212,39.8639,39.8212,39.8554,83592.0
2018-09-21 13:40:00,46.6,46.62,46.59,46.62,73067.0,39.8554,39.8725,39.8468,39.8725,73067.0
2018-09-21 13:45:00,46.62,46.62,46.58,46.59,86522.0,39.8725,39.8725,39.8383,39.8468,86522.0
2018-09-21 13:50:00,46.58,46.6,46.55,46.57,102027.0,39.8383,39.8554,39.8126,39.8297,102027.0
2018-09-21 13:55:00,46.58,46.6,46.55,46.59,105800.0,39.8383,39.8554,39.8126,39.8468,105800.0
2018-09-21 14:00:00,46.59,46.6,46.56,46.56,77960.0,39.8468,39.8554,39.8212,39.8212,77960.0
2018-09-21 14:05:00,46.56,46.56,46.54,46.55,158905.0,39.8212,39.8212,39.804,39.8126,158905.0
2018-09-21 14:10:00,46.55,46.55,46.46,46.47,218036.0,39.8126,39.8126,39.7356,39.7442,218036.0
2018-09-21 14:15:00,46.46,46.49,46.43,46.48,331756.0,39.7356,39.7613,39.71,39.7527,331756.0
2018-09-21 14:20:00,46.48,46.51,46.47,46.5,120649.0,39.7527,39.7784,39.7442,39.7698,120649.0
2018-09-21 14:25:00,46.51,46.54,46.5,46.52,166051.0,39.7784,39.804,39.7698,39.7869,166051.0
2018-09-21 14:30:00,46.52,46.52,46.47,46.48,137940.0,39.7869,39.7869,39.7442,39.7527,137940.0
2018-09-21 14:35:00,46.48,46.54,46.48,46.52,117304.0,39.7527,39.804,39.7527,39.7869,117304.0
2018-09-21 14:40:00,46.52,46.53,46.48,46.49,115649.0,39.7869,39.7955,39.7527,39.7613,115649.0
2018-09-21 14:45:00,46.49,46.49,46.45,46.46,125353.0,39.7613,39.7613,39.7271,39.7356,125353.0
2018-09-21 14:50:00,46.46,46.46,46.37,46.4,183632.0,39.7356,39.7356,39.6587,39.6843,183632.0
2018-09-21 14:55:00,46.4,46.44,46.38,46.39,123270.0,39.6843,39.7185,39.6672,39.6758,123270.0
2018-09-21 15:00:00,46.39,46.44,46.39,46.43,120251.0,39.6758,39.7185,39.6758,39.71,120251.0
2018-09-21 15:05:00,46.43,46.44,46.42,46.44,112819.0,39.71,39.7185,39.7014,39.7185,112819.0
2018-09-21 15:10:00,46.44,46.49,46.42,46.48,211762.0,39.7185,39.7613,39.7014,39.7527,211762.0
2018-09-21 15:15:00,46.48,46.5,46.47,46.48,259397.0,39.7527,39.7698,39.7442,39.7527,259397.0
2018-09-21 15:20:00,46.48,46.52,46.47,46.51,123465.0,39.7527,39.7869,39.7442,39.7784,123465.0
2018-09-21 15:25:00,46.51,46.54,46.48,46.53,227400.0,39.7784,39.804,39.7527,39.7955,227400.0
2018-09-21 15:30:00,46.54,46.54,46.47,46.48,367374.0,39.804,39.804,39.7442,39.7527,367374.0
2018-09-21 15:35:00,46.49,46.52,46.43,46.5,267118.0,39.7613,39.7869,39.71,39.7698,267118.0
2018-09-21 15:40:00,46.51,46.52,46.47,46.51,294774.0,39.7784,39.7869,39.7442,39.7784,294774.0
2018-09-21 15:45:00,46.51,46.55,46.48,46.54,465763.0,39.7784,39.8126,39.7527,39.804,465763.0
2018-09-21 15:50:00,46.53,46.74,46.53,46.73,1749159.0,39.7955,39.9751,39.7955,39.9665,1749159.0
2018-09-21 15:55:00,46.73,46.74,46.5,46.65,3990674.0,39.9665,39.9751,39.7698,39.8981,3990674.0
2018-09-24 09:30:00,46.31,46.55,46.15,46.39,786617.0,39.6073,39.8126,39.4705,39.6758,786617.0
2018-09-24 09:35:00,46.38,46.45,46.23,46.42,278764.0,39.6672,39.7271,39.5389,39.7014,278764.0
2018-09-24 09:40:00,46.43,46.57,46.43,46.54,199493.0,39.71,39.8297,39.71,39.804,199493.0
2018-09-24 09:45:00,46.54,46.6,46.51,46.51,174305.0,39.804,39.8554,39.7784,39.7784,174305.0
2018-09-24 09:50:00,46.51,46.64,46.5,46.62,152154.0,39.7784,39.8896,39.7698,39.8725,152154.0
2018-09-24 09:55:00,46.61,46.73,46.61,46.68,154215.0,39.8639,39.9665,39.8639,39.9238,154215.0
2018-09-24 10:00:00,46.69,46.73,46.6,46.67,161043.0,39.9323,39.9665,39.8554,39.9152,161043.0
2018-09-24 10:05:00,46.68,46.68,46.59,46.63,115463.0,39.9238,39.9238,39.8468,39.881,115463.0
2018-09-24 10:10:00,46.63,46.77,46.6,46.77,152660.0,39.881,40.0008,39.8554,40.0008,152660.0
2018-09-24 10:15:00,46.77,46.81,46.61,46.62,200976.0,40.0008,40.035,39.8639,39.8725,200976.0
2018-09-24 10:20:00,46.62,46.71,46.6,46.66,112008.0,39.8725,39.9494,39.8554,39.9067,112008.0
2018-09-24 10:25:00,46.66,46.72,46.6,46.65,119486.0,39.9067,39.958,39.8554,39.8981,119486.0
2018-09-24 10:30:00,46.65,46.78,46.62,46.75,150306.0,39.8981,40.0093,39.8725,39.9837,150306.0
2018-09-24 10:35:00,46.75,46.85,46.61,46.66,260015.0,39.9837,40.0692,39.8639,39.9067,260015.0
2018-09-24 10:40:00,46.66,46.75,46.61,46.7,154155.0,39.9067,39.9837,39.8639,39.9409,154155.0
2018-09-24 10:45:00,46.7,46.74,46.66,46.67,149259.0,39.9409,39.9751,39.9067,39.9152,149259.0
2018-09-24 10:50:00,46.68,46.74,46.66,46.7,171285.0,39.9238,39.9751,39.9067,39.9409,171285.0
2018-09-24 10:55:00,46.69,46.77,46.66,46.76,176835.0,39.9323,40.0008,39.9067,39.9922,176835.0
2018-09-24 11:00:00,46.76,46.78,46.65,46.66,140241.0,39.9922,40.0093,39.8981,39.9067,140241.0
2018-09-24 11:05:00,46.66,46.69,46.58,46.58,118314.0,39.9067,39.9323,39.8383,39.8383,118314.0
2018-09-24 11:10:00,46.57,46.61,46.55,46.58,135030.0,39.8297,39.8639,39.8126,39.8383,135030.0
2018-09-24 11:15:00,46.59,46.7,46.58,46.69,93769.0,39.8468,39.9409,39.8383,39.9323,93769.0
2018-09-24 11:20:00,46.7,46.78,46.69,46.77,163578.0,39.9409,40.0093,39.9323,40.0008,163578.0
2018-09-24 11:25:00,46.77,46.85,46.74,46.74,159407.0,40.0008,40.0692,39.9751,39.9751,159407.0
2018-09-24 11:30:00,46.75,46.75,46.65,46.71,157113.0,39.9837,39.9837,39.8981,39.9494,157113.0
2018-09-24 11:35:00,46.71,46.71,46.66,46.7,114327.0,39.9494,39.9494,39.9067,39.9409,114327.0
2018-09-24 11:40:00,46.71,46.75,46.69,46.73,75338.0,39.9494,39.9837,39.9323,39.9665,75338.0
2018-09-24 11:45:00,46.72,46.76,46.71,46.74,64923.0,39.958,39.9922,39.9494,39.9751,64923.0
2018-09-24 11:50:00,46.74,46.8,46.73,46.77,79902.0,39.9751,40.0264,39.9665,40.0008,79902.0
2018-09-24 11:55:00,46.77,46.8,46.74,46.8,186302.0,40.0008,40.0264,39.9751,40.0264,186302.0
2018-09-24 12:00:00,46.8,46.82,46.78,46.78,166285.0,40.0264,40.0435,40.0093,40.0093,166285.0
2018-09-24 12:05:00,46.79,46.82,46.75,46.78,117363.0,40.0179,40.0435,39.9837,40.0093,117363.0
2018-09-24 12:10:00,46.79,46.79,46.7,46.73,244720.0,40.0179,40.0179,39.9409,39.9665,244720.0
2018-09-24 12:15:00,46.73,46.78,46.72,46.75,67899.0,39.9665,40.0093,39.958,39.9837,67899.0
2018-09-24 12:20:00,46.75,46.76,46.71,46.73,64957.0,39.9837,39.9922,39.9494,39.9665,64957.0
2018-09-24 12:25:00,46.73,46.76,46.71,46.76,75343.0,39.9665,39.9922,39.9494,39.9922,75343.0
2018-09-24 12:30:00,46.76,46.77,46.74,46.75,70537.0,39.9922,40.0008,39.9751,39.9837,70537.0
2018-09-24 12:35:00,46.75,46.8,46.74,46.8,67525.0,39.9837,40.0264,39.9751,40.0264,67525.0
2018-09-24 12:40:00,46.8,46.83,46.77,46.82,80526.0,40.0264,40.0521,40.0008,40.0435,80526.0
2018-09-24 12:45:00,46.83,46.87,46.79,46.84,123911.0,40.0521,40.0863,40.0179,40.0606,123911.0
2018-09-24 12:50:00,46.83,46.85,46.76,46.79,101805.0,40.0521,40.0692,39.9922,40.0179,101805.0
2018-09-24 12:55:00,46.78,46.8,46.76,46.8,75608.0,40.0093,40.0264,39.9922,40.0264,75608.0
2018-09-24 13:00:00,46.8,46.82,46.78,46.78,63497.0,40.0264,40.0435,40.0093,40.0093,63497.0
2018-09-24 13:05:00,46.78,46.81,46.77,46.78,41774.0,40.0093,40.035,40.0008,40.0093,41774.0
2018-09-24 13:10:00,46.79,46.8,46.77,46.78,52463.0,40.0179,40.0264,40.0008,40.0093,52463.0
2018-09-24 13:15:00,46.78,46.8,46.76,46.79,64514.0,40.0093,40.0264,39.9922,40.0179,64514.0
2018-09-24 13:20:00,46.8,46.84,46.78,46.8,89006.0,40.0264,40.0606,40.0093,40.0264,89006.0
2018-09-24 13:25:00,46.8,46.81,46.75,46.76,71260.0,40.0264,40.035,39.9837,39.9922,71260.0
2018-09-24 13:30:00,46.76,46.8,46.76,46.8,74937.0,39.9922,40.0264,39.9922,40.0264,74937.0
2018-09-24 13:35:00,46.79,46.83,46.78,46.83,38238.0,40.0179,40.0521,40.0093,40.0521,38238.0
2018-09-24 13:40:00,46.82,46.91,46.82,46.89,83604.0,40.0435,40.1205,40.0435,40.1034,83604.0
2018-09-24 13:45:00,46.9,46.91,46.88,46.89,87647.0,40.1119,40.1205,40.0948,40.1034,87647.0
2018-09-24 13:50:00,46.89,46.92,46.88,46.89,57432.0,40.1034,40.129,40.0948,40.1034,57432.0
2018-09-24 13:55:00,46.89,46.92,46.88,46.91,68292.0,40.1034,40.129,40.0948,40.1205,68292.0
2018-09-24 14:00:00,46.91,46.94,46.91,46.92,61445.0,40.1205,40.1462,40.1205,40.129,61445.0
2018-09-24 14:05:00,46.93,46.95,46.92,46.94,57843.0,40.1376,40.1547,40.129,40.1462,57843.0
2018-09-24 14:10:00,46.95,46.95,46.91,46.93,63351.0,40.1547,40.1547,40.1205,40.1376,63351.0
2018-09-24 14:15:00,46.92,46.93,46.91,46.92,87181.0,40.129,40.1376,40.1205,40.129,87181.0
2018-09-24 14:20:00,46.93,46.93,46.9,46.91,74077.0,40.1376,40.1376,40.1119,40.1205,74077.0
2018-09-24 14:25:00,46.91,46.94,46.9,46.91,89276.0,40.1205,40.1462,40.1119,40.1205,89276.0
2018-09-24 14:30:00,46.91,46.95,46.9,46.91,73817.0,40.1205,40.1547,40.1119,40.1205,73817.0
2018-09-24 14:35:00,46.92,46.96,46.9,46.94,61594.0,40.129,40.1633,40.1119,40.1462,61594.0
2018-09-24 14:40:00,46.94,46.96,46.92,46.92,61736.0,40.1462,40.1633,40.129,40.129,61736.0
2018-09-24 14:45:00,46.92,46.93,46.91,46.93,73559.0,40.129,40.1376,40.1205,40.1376,73559.0
2018-09-24 14:50:00,46.93,46.99,46.92,46.98,107446.0,40.1376,40.1889,40.129,40.1804,107446.0
2018-09-24 14:55:00,46.98,46.99,46.92,46.93,76064.0,40.1804,40.1889,40.129,40.1376,76064.0
2018-09-24 15:00:00,46.93,46.97,46.91,46.96,108876.0,40.1376,40.1718,40.1205,40.1633,108876.0
2018-09-24 15:05:00,46.96,47.0,46.95,46.96,95877.0,40.1633,40.1975,40.1547,40.1633,95877.0
2018-09-24 15:10:00,46.96,46.97,46.93,46.93,80641.0,40.1633,40.1718,40.1376,40.1376,80641.0
2018-09-24 15:15:00,46.92,46.97,46.92,46.97,119178.0,40.129,40.1718,40.129,40.1718,119178.0
2018-09-24 15:20:00,46.96,46.98,46.94,46.96,95001.0,40.1633,40.1804,40.1462,40.1633,95001.0
2018-09-24 15:25:00,46.96,47.0,46.95,46.99,94023.0,40.1633,40.1975,40.1547,40.1889,94023.0
2018-09-24 15:30:00,46.99,46.99,46.91,46.92,182196.0,40.1889,40.1889,40.1205,40.129,182196.0
2018-09-24 15:35:00,46.93,46.96,46.92,46.95,105022.0,40.1376,40.1633,40.129,40.1547,105022.0
2018-09-24 15:40:00,46.96,46.99,46.95,46.98,127980.0,40.1633,40.1889,40.1547,40.1804,127980.0
2018-09-24 15:45:00,46.98,46.99,46.97,46.98,117654.0,40.1804,40.1889,40.1718,40.1804,117654.0
2018-09-24 15:50:00,46.99,47.0,46.9,46.91,511543.0,40.1889,40.1975,40.1119,40.1205,511543.0
2018-09-24 15:55:00,46.92,46.97,46.88,46.91,1346945.0,40.129,40.1718,40.0948,40.1205,1346945.0
2018-09-25 09:30:00,46.22,46.39,46.04,46.19,1311640.0,39.5304,39.6758,39.3764,39.5047,1311640.0
2018-09-25 09:35:00,46.19,46.23,46.03,46.18,361852.0,39.5047,39.5389,39.3679,39.4962,361852.0
2018-09-25 09:40:00,46.17,46.25,46.03,46.04,316359.0,39.4876,39.556,39.3679,39.3764,316359.0
2018-09-25 09:45:00,46.03,46.03,45.86,45.91,484006.0,39.3679,39.3679,39.2225,39.2652,484006.0
2018-09-25 09:50:00,45.91,46.02,45.89,45.95,295678.0,39.2652,39.3593,39.2481,39.2994,295678.0
2018-09-25 09:55:00,45.95,46.08,45.93,45.99,212841.0,39.2994,39.4106,39.2823,39.3337,212841.0
2018-09-25 10:00:00,45.98,46.06,45.91,45.95,237780.0,39.3251,39.3935,39.2652,39.2994,237780.0
2018-09-25 10:05:00,45.95,45.97,45.86,45.93,316877.0,39.2994,39.3165,39.2225,39.2823,316877.0
2018-09-25 10:10:00,45.93,46.04,45.87,46.03,291974.0,39.2823,39.3764,39.231,39.3679,291974.0
2018-09-25 10:15:00,46.03,46.08,46.01,46.04,211023.0,39.3679,39.4106,39.3508,39.3764,211023.0
2018-09-25 10:20:00,46.04,46.11,46.0,46.09,251318.0,39.3764,39.4363,39.3422,39.4192,251318.0
2018-09-25 10:25:00,46.09,46.11,46.03,46.07,172480.0,39.4192,39.4363,39.3679,39.4021,172480.0
2018-09-25 10:30:00,46.08,46.08,46.0,46.05,155372.0,39.4106,39.4106,39.3422,39.385,155372.0
2018-09-25 10:35:00,46.05,46.07,46.01,46.02,140696.0,39.385,39.4021,39.3508,39.3593,140696.0
2018-09-25 10:40:00,46.02,46.06,46.01,46.03,113892.0,39.3593,39.3935,39.3508,39.3679,113892.0
2018-09-25 10:45:00,46.03,46.06,45.98,46.0,143684.0,39.3679,39.3935,39.3251,39.3422,143684.0
2018-09-25 10:50:00,45.98,46.0,45.96,45.96,97220.0,39.3251,39.3422,39.308,39.308,97220.0
2018-09-25 10:55:00,45.97,46.0,45.91,45.93,304216.0,39.3165,39.3422,39.2652,39.2823,304216.0
2018-09-25 11:00:00,45.93,45.96,45.8,45.87,395711.0,39.2823,39.308,39.1712,39.231,395711.0
2018-09-25 11:05:00,45.87,45.99,45.86,45.98,311012.0,39.231,39.3337,39.2225,39.3251,311012.0
2018-09-25 11:10:00,45.98,46.08,45.97,46.07,357111.0,39.3251,39.4106,39.3165,39.4021,357111.0
2018-09-25 11:15:00,46.07,46.13,46.02,46.03,222504.0,39.4021,39.4534,39.3593,39.3679,222504.0
2018-09-25 11:20:00,46.03,46.07,45.97,46.07,243409.0,39.3679,39.4021,39.3165,39.4021,243409.0
2018-09-25 11:25:00,46.07,46.18,46.04,46.17,230102.0,39.4021,39.4962,39.3764,39.4876,230102.0
2018-09-25 11:30:00,46.17,46.31,46.17,46.27,308654.0,39.4876,39.6073,39.4876,39.5731,308654.0
2018-09-25 11:35:00,46.28,46.31,46.19,46.22,324237.0,39.5817,39.6073,39.5047,39.5304,324237.0
2018-09-25 11:40:00,46.21,46.22,46.16,46.17,81256.0,39.5218,39.5304,39.479,39.4876,81256.0
2018-09-25 11:45:00,46.17,46.24,46.17,46.19,97919.0,39.4876,39.5475,39.4876,39.5047,97919.0
2018-09-25 11:50:00,46.2,46.23,46.18,46.19,93026.0,39.5133,39.5389,39.4962,39.5047,93026.0
2018-09-25 11:55:00,46.19,46.21,46.15,46.17,143059.0,39.5047,39.5218,39.4705,39.4876,143059.0
2018-09-25 12:00:00,46.17,46.22,46.16,46.22,92857.0,39.4876,39.5304,39.479,39.5304,92857.0
2018-09-25 12:05:00,46.21,46.22,46.18,46.22,111308.0,39.5218,39.5304,39.4962,39.5304,111308.0
2018-09-25 12:10:00,46.22,46.23,46.14,46.15,186342.0,39.5304,39.5389,39.4619,39.4705,186342.0
2018-09-25 12:15:00,46.14,46.15,46.03,46.04,330839.0,39.4619,39.4705,39.3679,39.3764,330839.0
2018-09-25 12:20:00,46.04,46.11,46.03,46.05,202078.0,39.3764,39.4363,39.3679,39.385,202078.0
2018-09-25 12:25:00,46.05,46.1,46.05,46.08,232313.0,39.385,39.4277,39.385,39.4106,232313.0
2018-09-25 12:30:00,46.08,46.09,46.05,46.07,103007.0,39.4106,39.4192,39.385,39.4021,103007.0
2018-09-25 12:35:00,46.07,46.08,46.03,46.03,119740.0,39.4021,39.4106,39.3679,39.3679,119740.0
2018-09-25 12:40:00,46.04,46.05,46.0,46.02,104341.0,39.3764,39.385,39.3422,39.3593,104341.0
2018-09-25 12:45:00,46.01,46.04,45.98,46.0,155018.0,39.3508,39.3764,39.3251,39.3422,155018.0
2018-09-25 12:50:00,46.0,46.02,45.98,46.02,132637.0,39.3422,39.3593,39.3251,39.3593,132637.0
2018-09-25 12:55:00,46.02,46.02,45.95,45.96,151174.0,39.3593,39.3593,39.2994,39.308,151174.0
2018-09-25 13:00:00,45.96,45.96,45.91,45.94,183063.0,39.308,39.308,39.2652,39.2909,183063.0
2018-09-25 13:05:00,45.94,46.01,45.93,45.97,333025.0,39.2909,39.3508,39.2823,39.3165,333025.0
2018-09-25 13:10:00,45.96,46.0,45.94,45.99,142375.0,39.308,39.3422,39.2909,39.3337,142375.0
2018-09-25 13:15:00,46.0,46.01,45.96,45.99,140442.0,39.3422,39.3508,39.308,39.3337,140442.0
2018-09-25 13:20:00,45.99,46.02,45.97,46.0,197289.0,39.3337,39.3593,39.3165,39.3422,197289.0
2018-09-25 13:25:00,46.0,46.04,45.99,46.02,107522.0,39.3422,39.3764,39.3337,39.3593,107522.0
2018-09-25 13:30:00,46.01,46.06,45.99,46.05,116406.0,39.3508,39.3935,39.3337,39.385,116406.0
2018-09-25 13:35:00,46.04,46.06,46.02,46.05,123593.0,39.3764,39.3935,39.3593,39.385,123593.0
2018-09-25 13:40:00,46.05,46.06,45.96,45.96,163465.0,39.385,39.3935,39.308,39.308,163465.0
2018-09-25 13:45:00,45.96,46.06,45.95,46.05,124834.0,39.308,39.3935,39.2994,39.385,124834.0
2018-09-25 13:50:00,46.05,46.06,46.01,46.05,85663.0,39.385,39.3935,39.3508,39.385,85663.0
2018-09-25 13:55:00,46.05,46.08,46.01,46.05,121949.0,39.385,39.4106,39.3508,39.385,121949.0
2018-09-25 14:00:00,46.05,46.08,46.02,46.06,102574.0,39.385,39.4106,39.3593,39.3935,102574.0
2018-09-25 14:05:00,46.06,46.07,46.02,46.04,167476.0,39.3935,39.4021,39.3593,39.3764,167476.0
2018-09-25 14:10:00,46.05,46.1,46.02,46.08,109837.0,39.385,39.4277,39.3593,39.4106,109837.0
2018-09-25 14:15:00,46.08,46.16,46.07,46.13,174695.0,39.4106,39.479,39.4021,39.4534,174695.0
2018-09-25 14:20:00,46.14,46.18,46.13,46.15,250616.0,39.4619,39.4962,39.4534,39.4705,250616.0
2018-09-25 14:25:00,46.15,46.18,46.13,46.18,110715.0,39.4705,39.4962,39.4534,39.4962,110715.0
2018-09-25 14:30:00,46.18,46.19,46.1,46.1,135433.0,39.4962,39.5047,39.4277,39.4277,135433.0
2018-09-25 14:35:00,46.1,46.15,46.09,46.15,193858.0,39.4277,39.4705,39.4192,39.4705,193858.0
2018-09-25 14:40:00,46.14,46.15,46.11,46.13,92468.0,39.4619,39.4705,39.4363,39.4534,92468.0
2018-09-25 14:45:00,46.13,46.15,46.07,46.08,128374.0,39.4534,39.4705,39.4021,39.4106,128374.0
2018-09-25 14:50:00,46.08,46.09,46.06,46.09,121182.0,39.4106,39.4192,39.3935,39.4192,121182.0
2018-09-25 14:55:00,46.09,46.09,46.06,46.08,109118.0,39.4192,39.4192,39.3935,39.4106,109118.0
2018-09-25 15:00:00,46.08,46.08,46.03,46.04,120042.0,39.4106,39.4106,39.3679,39.3764,120042.0
2018-09-25 15:05:00,46.04,46.05,45.98,45.98,161619.0,39.3764,39.385,39.3251,39.3251,161619.0
2018-09-25 15:10:00,45.99,46.01,45.98,46.01,159716.0,39.3337,39.3508,39.3251,39.3508,159716.0
2018-09-25 15:15:00,46.0,46.03,45.99,46.02,155389.0,39.3422,39.3679,39.3337,39.3593,155389.0
2018-09-25 15:20:00,46.02,46.06,46.02,46.05,164439.0,39.3593,39.3935,39.3593,39.385,164439.0
2018-09-25 15:25:00,46.05,46.06,46.03,46.04,156745.0,39.385,39.3935,39.3679,39.3764,156745.0
2018-09-25 15:30:00,46.04,46.1,46.03,46.09,261052.0,39.3764,39.4277,39.3679,39.4192,261052.0
2018-09-25 15:35:00,46.09,46.11,46.06,46.07,212936.0,39.4192,39.4363,39.3935,39.4021,212936.0
2018-09-25 15:40:00,46.07,46.07,46.02,46.05,296380.0,39.4021,39.4021,39.3593,39.385,296380.0
2018-09-25 15:45:00,46.05,46.07,45.92,45.96,534050.0,39.385,39.4021,39.2738,39.308,534050.0
2018-09-25 15:50:00,45.95,45.98,45.86,45.88,653736.0,39.2994,39.3251,39.2225,39.2396,653736.0
2018-09-25 15:55:00,45.88,45.95,45.87,45.91,1129594.0,39.2396,39.2994,39.231,39.2652,1129594.0
2018-09-26 09:30:00,46.04,46.29,45.97,46.22,955517.0,39.3764,39.5902,39.3165,39.5304,955517.0
2018-09-26 09:35:00,46.21,46.3,46.15,46.17,496297.0,39.5218,39.5988,39.4705,39.4876,496297.0
2018-09-26 09:40:00,46.17,46.24,46.16,46.23,337414.0,39.4876,39.5475,39.479,39.5389,337414.0
2018-09-26 09:45:00,46.22,46.23,46.2,46.22,399872.0,39.5304,39.5389,39.5133,39.5304,399872.0
2018-09-26 09:50:00,46.22,46.23,46.19,46.22,261462.0,39.5304,39.5389,39.5047,39.5304,261462.0
2018-09-26 09:55:00,46.21,46.24,46.2,46.23,132051.0,39.5218,39.5475,39.5133,39.5389,132051.0
2018-09-26 10:00:00,46.23,46.25,46.13,46.16,211214.0,39.5389,39.556,39.4534,39.479,211214.0
2018-09-26 10:05:00,46.16,46.16,46.1,46.12,148813.0,39.479,39.479,39.4277,39.4448,148813.0
2018-09-26 10:10:00,46.11,46.13,46.09,46.09,249601.0,39.4363,39.4534,39.4192,39.4192,249601.0
2018-09-26 10:15:00,46.09,46.13,46.0,46.05,281127.0,39.4192,39.4534,39.3422,39.385,281127.0
2018-09-26 10:20:00,46.04,46.11,46.03,46.09,189569.0,39.3764,39.4363,39.3679,39.4192,189569.0
2018-09-26 10:25:00,46.09,46.1,45.97,46.0,204418.0,39.4192,39.4277,39.3165,39.3422,204418.0
2018-09-26 10:30:00,45.99,46.06,45.98,46.01,171093.0,39.3337,39.3935,39.3251,39.3508,171093.0
2018-09-26 10:35:00,46.0,46.01,45.94,46.01,95936.0,39.3422,39.3508,39.2909,39.3508,95936.0
2018-09-26 10:40:00,46.01,46.03,45.97,46.01,130573.0,39.3508,39.3679,39.3165,39.3508,130573.0
2018-09-26 10:45:00,46.02,46.03,45.96,45.96,119156.0,39.3593,39.3679,39.308,39.308,119156.0
2018-09-26 10:50:00,45.96,45.99,45.93,45.96,147939.0,39.308,39.3337,39.2823,39.308,147939.0
2018-09-26 10:55:00,45.96,45.99,45.94,45.97,85504.0,39.308,39.3337,39.2909,39.3165,85504.0
2018-09-26 11:00:00,45.97,46.03,45.97,45.99,101272.0,39.3165,39.3679,39.3165,39.3337,101272.0
2018-09-26 11:05:00,45.99,46.04,45.99,46.03,94036.0,39.3337,39.3764,39.3337,39.3679,94036.0
2018-09-26 11:10:00,46.03,46.09,46.02,46.08,98563.0,39.3679,39.4192,39.3593,39.4106,98563.0
2018-09-26 11:15:00,46.08,46.12,46.07,46.12,118608.0,39.4106,39.4448,39.4021,39.4448,118608.0
2018-09-26 11:20:00,46.11,46.12,46.05,46.09,85649.0,39.4363,39.4448,39.385,39.4192,85649.0
2018-09-26 11:25:00,46.09,46.14,46.07,46.08,146163.0,39.4192,39.4619,39.4021,39.4106,146163.0
2018-09-26 11:30:00,46.08,46.11,46.07,46.09,123407.0,39.4106,39.4363,39.4021,39.4192,123407.0
2018-09-26 11:35:00,46.09,46.09,46.0,46.01,72213.0,39.4192,39.4192,39.3422,39.3508,72213.0
2018-09-26 11:40:00,46.01,46.04,45.97,46.0,125019.0,39.3508,39.3764,39.3165,39.3422,125019.0
2018-09-26 11:45:00,46.0,46.01,45.96,45.99,113022.0,39.3422,39.3508,39.308,39.3337,113022.0
2018-09-26 11:50:00,45.98,45.99,45.9,45.93,162067.0,39.3251,39.3337,39.2567,39.2823,162067.0
2018-09-26 11:55:00,45.94,45.98,45.92,45.92,65732.0,39.2909,39.3251,39.2738,39.2738,65732.0
2018-09-26 12:00:00,45.92,45.93,45.9,45.92,47519.0,39.2738,39.2823,39.2567,39.2738,47519.0
2018-09-26 12:05:00,45.92,45.95,45.9,45.94,242974.0,39.2738,39.2994,39.2567,39.2909,242974.0
2018-09-26 12:10:00,45.95,46.02,45.94,45.96,137013.0,39.2994,39.3593,39.2909,39.308,137013.0
2018-09-26 12:15:00,45.95,45.96,45.91,45.94,90875.0,39.2994,39.308,39.2652,39.2909,90875.0
2018-09-26 12:20:00,45.94,45.96,45.9,45.91,167575.0,39.2909,39.308,39.2567,39.2652,167575.0
2018-09-26 12:25:00,45.91,45.94,45.9,45.93,61292.0,39.2652,39.2909,39.2567,39.2823,61292.0
2018-09-26 12:30:00,45.92,45.96,45.92,45.95,75290.0,39.2738,39.308,39.2738,39.2994,75290.0
2018-09-26 12:35:00,45.95,45.95,45.92,45.94,80535.0,39.2994,39.2994,39.2738,39.2909,80535.0
2018-09-26 12:40:00,45.93,45.95,45.92,45.95,74084.0,39.2823,39.2994,39.2738,39.2994,74084.0
2018-09-26 12:45:00,45.95,45.96,45.93,45.95,52802.0,39.2994,39.308,39.2823,39.2994,52802.0
2018-09-26 12:50:00,45.94,45.96,45.93,45.95,54402.0,39.2909,39.308,39.2823,39.2994,54402.0
2018-09-26 12:55:00,45.94,45.96,45.93,45.96,69426.0,39.2909,39.308,39.2823,39.308,69426.0
2018-09-26 13:00:00,45.96,46.01,45.95,45.99,112743.0,39.308,39.3508,39.2994,39.3337,112743.0
2018-09-26 13:05:00,45.99,46.0,45.96,45.99,81682.0,39.3337,39.3422,39.308,39.3337,81682.0
2018-09-26 13:10:00,45.98,46.0,45.96,45.96,47081.0,39.3251,39.3422,39.308,39.308,47081.0
2018-09-26 13:15:00,45.96,45.98,45.91,45.95,124699.0,39.308,39.3251,39.2652,39.2994,124699.0
2018-09-26 13:20:00,45.95,45.96,45.94,45.96,45869.0,39.2994,39.308,39.2909,39.308,45869.0
2018-09-26 13:25:00,45.95,45.96,45.91,45.92,61141.0,39.2994,39.308,39.2652,39.2738,61141.0
2018-09-26 13:30:00,45.91,45.93,45.9,45.92,123098.0,39.2652,39.2823,39.2567,39.2738,123098.0
2018-09-26 13:35:00,45.92,45.93,45.85,45.86,112094.0,39.2738,39.2823,39.2139,39.2225,112094.0
2018-09-26 13:40:00,45.87,45.87,45.86,45.86,42245.0,39.231,39.231,39.2225,39.2225,42245.0
2018-09-26 13:45:00,45.87,45.89,45.86,45.88,83018.0,39.231,39.2481,39.2225,39.2396,83018.0
2018-09-26 13:50:00,45.88,45.9,45.87,45.9,58644.0,39.2396,39.2567,39.231,39.2567,58644.0
2018-09-26 13:55:00,45.9,45.9,45.88,45.9,67061.0,39.2567,39.2567,39.2396,39.2567,67061.0
2018-09-26 14:00:00,45.9,46.08,45.85,46.05,284303.0,39.2567,39.4106,39.2139,39.385,284303.0
2018-09-26 14:05:00,46.05,46.06,45.95,45.97,99170.0,39.385,39.3935,39.2994,39.3165,99170.0
2018-09-26 14:10:00,45.97,46.02,45.94,45.98,99289.0,39.3165,39.3593,39.2909,39.3251,99289.0
2018-09-26 14:15:00,45.98,46.18,45.98,46.16,206027.0,39.3251,39.4962,39.3251,39.479,206027.0
2018-09-26 14:20:00,46.16,46.16,46.09,46.11,99987.0,39.479,39.479,39.4192,39.4363,99987.0
2018-09-26 14:25:00,46.12,46.12,46.02,46.04,84463.0,39.4448,39.4448,39.3593,39.3764,84463.0
2018-09-26 14:30:00,46.04,46.1,46.02,46.05,117096.0,39.3764,39.4277,39.3593,39.385,117096.0
2018-09-26 14:35:00,46.06,46.07,45.98,46.02,199812.0,39.3935,39.4021,39.3251,39.3593,199812.0
2018-09-26 14:40:00,46.01,46.05,45.99,46.04,230073.0,39.3508,39.385,39.3337,39.3764,230073.0
2018-09-26 14:45:00,46.03,46.08,45.98,46.06,185365.0,39.3679,39.4106,39.3251,39.3935,185365.0
2018-09-26 14:50:00,46.05,46.08,46.04,46.05,112243.0,39.385,39.4106,39.3764,39.385,112243.0
2018-09-26 14:55:00,46.05,46.08,46.04,46.04,106464.0,39.385,39.4106,39.3764,39.3764,106464.0
2018-09-26 15:00:00,46.04,46.06,45.97,46.05,342448.0,39.3764,39.3935,39.3165,39.385,342448.0
2018-09-26 15:05:00,46.05,46.05,45.97,46.01,178275.0,39.385,39.385,39.3165,39.3508,178275.0
2018-09-26 15:10:00,46.02,46.02,45.99,46.0,81349.0,39.3593,39.3593,39.3337,39.3422,81349.0
2018-09-26 15:15:00,46.0,46.02,45.99,46.01,118125.0,39.3422,39.3593,39.3337,39.3508,118125.0
2018-09-26 15:20:00,46.01,46.1,46.0,46.09,237831.0,39.3508,39.4277,39.3422,39.4192,237831.0
2018-09-26 15:25:00,46.1,46.11,46.08,46.09,232315.0,39.4277,39.4363,39.4106,39.4192,232315.0
2018-09-26 15:30:00,46.09,46.09,46.0,46.0,398812.0,39.4192,39.4192,39.3422,39.3422,398812.0
2018-09-26 15:35:00,46.0,46.01,45.87,45.91,510977.0,39.3422,39.3508,39.231,39.2652,510977.0
2018-09-26 15:40:00,45.91,45.92,45.76,45.78,782554.0,39.2652,39.2738,39.1369,39.154,782554.0
2018-09-26 15:45:00,45.79,45.8,45.63,45.66,651406.0,39.1626,39.1712,39.0258,39.0514,651406.0
2018-09-26 15:50:00,45.65,45.71,45.58,45.69,1083245.0,39.0429,39.0942,38.983,39.0771,1083245.0
2018-09-26 15:55:00,45.69,45.76,45.63,45.71,2647678.0,39.0771,39.1369,39.0258,39.0942,2647678.0
2018-09-27 09:30:00,45.91,46.04,45.79,45.84,795736.0,39.2652,39.3764,39.1626,39.2054,795736.0
2018-09-27 09:35:00,45.83,45.89,45.74,45.85,281019.0,39.1968,39.2481,39.1198,39.2139,281019.0
2018-09-27 09:40:00,45.84,45.9,45.8,45.82,216635.0,39.2054,39.2567,39.1712,39.1883,216635.0
2018-09-27 09:45:00,45.82,45.98,45.82,45.93,212894.0,39.1883,39.3251,39.1883,39.2823,212894.0
2018-09-27 09:50:00,45.94,45.97,45.89,45.89,220909.0,39.2909,39.3165,39.2481,39.2481,220909.0
2018-09-27 09:55:00,45.9,45.91,45.82,45.84,141717.0,39.2567,39.2652,39.1883,39.2054,141717.0
2018-09-27 10:00:00,45.84,46.05,45.83,46.02,331140.0,39.2054,39.385,39.1968,39.3593,331140.0
2018-09-27 10:05:00,46.03,46.15,46.02,46.15,247554.0,39.3679,39.4705,39.3593,39.4705,247554.0
2018-09-27 10:10:00,46.15,46.15,46.04,46.12,144764.0,39.4705,39.4705,39.3764,39.4448,144764.0
2018-09-27 10:15:00,46.12,46.17,46.08,46.14,158171.0,39.4448,39.4876,39.4106,39.4619,158171.0
2018-09-27 10:20:00,46.14,46.14,46.06,46.09,121683.0,39.4619,39.4619,39.3935,39.4192,121683.0
2018-09-27 10:25:00,46.09,46.11,46.05,46.05,145165.0,39.4192,39.4363,39.385,39.385,145165.0
2018-09-27 10:30:00,46.06,46.06,45.95,45.99,180638.0,39.3935,39.3935,39.2994,39.3337,180638.0
2018-09-27 10:35:00,45.98,46.05,45.97,45.98,138648.0,39.3251,39.385,39.3165,39.3251,138648.0
2018-09-27 10:40:00,45.98,46.02,45.96,46.0,139994.0,39.3251,39.3593,39.308,39.3422,139994.0
2018-09-27 10:45:00,46.0,46.0,45.91,45.98,216345.0,39.3422,39.3422,39.2652,39.3251,216345.0
2018-09-27 10:50:00,45.98,46.0,45.95,45.95,90506.0,39.3251,39.3422,39.2994,39.2994,90506.0
2018-09-27 10:55:00,45.95,46.0,45.93,46.0,66516.0,39.2994,39.3422,39.2823,39.3422,66516.0
2018-09-27 11:00:00,46.0,46.08,46.0,46.08,129675.0,39.3422,39.4106,39.3422,39.4106,129675.0
2018-09-27 11:05:00,46.08,46.08,46.0,46.02,152849.0,39.4106,39.4106,39.3422,39.3593,152849.0
2018-09-27 11:10:00,46.01,46.06,46.01,46.03,99632.0,39.3508,39.3935,39.3508,39.3679,99632.0
2018-09-27 11:15:00,46.03,46.05,45.99,46.0,112303.0,39.3679,39.385,39.3337,39.3422,112303.0
2018-09-27 11:20:00,46.0,46.05,45.99,46.01,105641.0,39.3422,39.385,39.3337,39.3508,105641.0
2018-09-27 11:25:00,46.01,46.02,45.95,45.98,122311.0,39.3508,39.3593,39.2994,39.3251,122311.0
2018-09-27 11:30:00,45.98,46.03,45.97,46.03,68431.0,39.3251,39.3679,39.3165,39.3679,68431.0
2018-09-27 11:35:00,46.03,46.06,46.02,46.05,120276.0,39.3679,39.3935,39.3593,39.385,120276.0
2018-09-27 11:40:00,46.05,46.12,46.05,46.12,104695.0,39.385,39.4448,39.385,39.4448,104695.0
2018-09-27 11:45:00,46.12,46.15,46.09,46.09,157886.0,39.4448,39.4705,39.4192,39.4192,157886.0
2018-09-27 11:50:00,46.09,46.09,46.04,46.07,119674.0,39.4192,39.4192,39.3764,39.4021,119674.0
2018-09-27 11:55:00,46.07,46.11,46.05,46.1,108720.0,39.4021,39.4363,39.385,39.4277,108720.0
2018-09-27 12:00:00,46.1,46.11,46.06,46.08,43552.0,39.4277,39.4363,39.3935,39.4106,43552.0
2018-09-27 12:05:00,46.08,46.13,46.07,46.13,88485.0,39.4106,39.4534,39.4021,39.4534,88485.0
2018-09-27 12:10:00,46.12,46.14,46.06,46.11,94438.0,39.4448,39.4619,39.3935,39.4363,94438.0
2018-09-27 12:15:00,46.11,46.13,46.1,46.13,159149.0,39.4363,39.4534,39.4277,39.4534,159149.0
2018-09-27 12:20:00,46.13,46.13,46.09,46.11,60391.0,39.4534,39.4534,39.4192,39.4363,60391.0
2018-09-27 12:25:00,46.11,46.15,46.1,46.12,92621.0,39.4363,39.4705,39.4277,39.4448,92621.0
2018-09-27 12:30:00,46.12,46.13,46.08,46.08,54230.0,39.4448,39.4534,39.4106,39.4106,54230.0
2018-09-27 12:35:00,46.09,46.09,46.03,46.05,48877.0,39.4192,39.4192,39.3679,39.385,48877.0
2018-09-27 12:40:00,46.06,46.08,46.04,46.05,50223.0,39.3935,39.4106,39.3764,39.385,50223.0
2018-09-27 12:45:00,46.05,46.05,46.04,46.05,46302.0,39.385,39.385,39.3764,39.385,46302.0
2018-09-27 12:50:00,46.05,46.06,46.03,46.03,85451.0,39.385,39.3935,39.3679,39.3679,85451.0
2018-09-27 12:55:00,46.03,46.04,46.01,46.03,105124.0,39.3679,39.3764,39.3508,39.3679,105124.0
2018-09-27 13:00:00,46.04,46.04,46.0,46.03,79477.0,39.3764,39.3764,39.3422,39.3679,79477.0
2018-09-27 13:05:00,46.03,46.04,46.0,46.0,89523.0,39.3679,39.3764,39.3422,39.3422,89523.0
2018-09-27 13:10:00,46.01,46.04,46.0,46.01,59898.0,39.3508,39.3764,39.3422,39.3508,59898.0
2018-09-27 13:15:00,46.01,46.03,46.0,46.02,91293.0,39.3508,39.3679,39.3422,39.3593,91293.0
2018-09-27 13:20:00,46.02,46.03,45.99,45.99,101647.0,39.3593,39.3679,39.3337,39.3337,101647.0
2018-09-27 13:25:00,46.0,46.02,45.98,46.02,76581.0,39.3422,39.3593,39.3251,39.3593,76581.0
2018-09-27 13:30:00,46.01,46.02,46.0,46.01,41527.0,39.3508,39.3593,39.3422,39.3508,41527.0
2018-09-27 13:35:00,46.02,46.04,46.0,46.03,102619.0,39.3593,39.3764,39.3422,39.3679,102619.0
2018-09-27 13:40:00,46.02,46.05,46.0,46.03,74925.0,39.3593,39.385,39.3422,39.3679,74925.0
2018-09-27 13:45:00,46.03,46.05,46.03,46.05,26991.0,39.3679,39.385,39.3679,39.385,26991.0
2018-09-27 13:50:00,46.05,46.05,46.0,46.01,63148.0,39.385,39.385,39.3422,39.3508,63148.0
2018-09-27 13:55:00,46.01,46.05,46.0,46.03,91782.0,39.3508,39.385,39.3422,39.3679,91782.0
2018-09-27 14:00:00,46.02,46.04,45.99,45.99,163748.0,39.3593,39.3764,39.3337,39.3337,163748.0
2018-09-27 14:05:00,45.99,46.0,45.94,45.98,80431.0,39.3337,39.3422,39.2909,39.3251,80431.0
2018-09-27 14:10:00,45.97,45.98,45.94,45.95,80750.0,39.3165,39.3251,39.2909,39.2994,80750.0
2018-09-27 14:15:00,45.96,45.97,45.95,45.96,46854.0,39.308,39.3165,39.2994,39.308,46854.0
2018-09-27 14:20:00,45.96,45.97,45.93,45.93,48078.0,39.308,39.3165,39.2823,39.2823,48078.0
2018-09-27 14:25:00,45.93,45.95,45.92,45.93,125047.0,39.2823,39.2994,39.2738,39.2823,125047.0
2018-09-27 14:30:00,45.94,45.96,45.91,45.94,59976.0,39.2909,39.308,39.2652,39.2909,59976.0
2018-09-27 14:35:00,45.94,45.94,45.88,45.89,113645.0,39.2909,39.2909,39.2396,39.2481,113645.0
2018-09-27 14:40:00,45.89,45.9,45.87,45.89,85900.0,39.2481,39.2567,39.231,39.2481,85900.0
2018-09-27 14:45:00,45.89,45.91,45.88,45.89,64800.0,39.2481,39.2652,39.2396,39.2481,64800.0
2018-09-27 14:50:00,45.9,45.92,45.89,45.91,93058.0,39.2567,39.2738,39.2481,39.2652,93058.0
2018-09-27 14:55:00,45.91,45.93,45.86,45.87,94494.0,39.2652,39.2823,39.2225,39.231,94494.0
2018-09-27 15:00:00,45.88,45.91,45.87,45.91,47161.0,39.2396,39.2652,39.231,39.2652,47161.0
2018-09-27 15:05:00,45.91,45.91,45.84,45.86,122521.0,39.2652,39.2652,39.2054,39.2225,122521.0
2018-09-27 15:10:00,45.86,45.89,45.82,45.86,76752.0,39.2225,39.2481,39.1883,39.2225,76752.0
2018-09-27 15:15:00,45.85,45.9,45.84,45.88,89842.0,39.2139,39.2567,39.2054,39.2396,89842.0
2018-09-27 15:20:00,45.88,45.89,45.85,45.85,69361.0,39.2396,39.2481,39.2139,39.2139,69361.0
2018-09-27 15:25:00,45.85,45.86,45.82,45.84,138229.0,39.2139,39.2225,39.1883,39.2054,138229.0
2018-09-27 15:30:00,45.84,45.87,45.84,45.86,175394.0,39.2054,39.231,39.2054,39.2225,175394.0
2018-09-27 15:35:00,45.86,45.88,45.8,45.82,147351.0,39.2225,39.2396,39.1712,39.1883,147351.0
2018-09-27 15:40:00,45.81,45.82,45.76,45.79,224504.0,39.1797,39.1883,39.1369,39.1626,224504.0
2018-09-27 15:45:00,45.79,45.82,45.77,45.8,327062.0,39.1626,39.1883,39.1455,39.1712,327062.0
2018-09-27 15:50:00,45.8,45.9,45.73,45.9,398454.0,39.1712,39.2567,39.1113,39.2567,398454.0
2018-09-27 15:55:00,45.9,45.97,45.87,45.88,1046445.0,39.2567,39.3165,39.231,39.2396,1046445.0
2018-09-28 09:30:00,45.62,45.97,45.61,45.85,451773.0,39.0172,39.3165,39.0086,39.2139,451773.0
2018-09-28 09:35:00,45.84,45.89,45.79,45.82,194964.0,39.2054,39.2481,39.1626,39.1883,194964.0
2018-09-28 09:40:00,45.8,45.83,45.73,45.73,213097.0,39.1712,39.1968,39.1113,39.1113,213097.0
2018-09-28 09:45:00,45.73,45.75,45.62,45.71,181597.0,39.1113,39.1284,39.0172,39.0942,181597.0
2018-09-28 09:50:00,45.72,45.74,45.65,45.66,111900.0,39.1027,39.1198,39.0429,39.0514,111900.0
2018-09-28 09:55:00,45.66,45.72,45.62,45.69,141155.0,39.0514,39.1027,39.0172,39.0771,141155.0
2018-09-28 10:00:00,45.69,45.71,45.63,45.66,148915.0,39.0771,39.0942,39.0258,39.0514,148915.0
2018-09-28 10:05:00,45.66,45.66,45.57,45.57,105159.0,39.0514,39.0514,38.9744,38.9744,105159.0
2018-09-28 10:10:00,45.57,45.6,45.5,45.51,257114.0,38.9744,39.0001,38.9146,38.9231,257114.0
2018-09-28 10:15:00,45.51,45.58,45.5,45.57,220944.0,38.9231,38.983,38.9146,38.9744,220944.0
2018-09-28 10:20:00,45.57,45.58,45.46,45.5,279739.0,38.9744,38.983,38.8804,38.9146,279739.0
2018-09-28 10:25:00,45.49,45.6,45.48,45.55,240028.0,38.906,39.0001,38.8975,38.9573,240028.0
2018-09-28 10:30:00,45.55,45.57,45.48,45.53,339395.0,38.9573,38.9744,38.8975,38.9402,339395.0
2018-09-28 10:35:00,45.52,45.68,45.52,45.67,223651.0,38.9317,39.0685,38.9317,39.06,223651.0
2018-09-28 10:40:00,45.67,45.69,45.63,45.65,110816.0,39.06,39.0771,39.0258,39.0429,110816.0
2018-09-28 10:45:00,45.64,45.68,45.64,45.65,87730.0,39.0343,39.0685,39.0343,39.0429,87730.0
2018-09-28 10:50:00,45.65,45.7,45.63,45.68,102622.0,39.0429,39.0856,39.0258,39.0685,102622.0
2018-09-28 10:55:00,45.69,45.76,45.69,45.73,173601.0,39.0771,39.1369,39.0771,39.1113,173601.0
2018-09-28 11:00:00,45.73,45.77,45.72,45.76,103921.0,39.1113,39.1455,39.1027,39.1369,103921.0
2018-09-28 11:05:00,45.75,46.42,45.66,46.4,1902966.0,39.1284,39.7014,39.0514,39.6843,1902966.0
2018-09-28 11:10:00,46.41,47.45,46.27,47.41,2847364.0,39.6929,40.5823,39.5731,40.5481,2847364.0
2018-09-28 11:15:00,47.41,47.75,47.1,47.34,3473774.0,40.5481,40.8389,40.283,40.4883,3473774.0
2018-09-28 11:20:00,47.34,47.43,46.77,47.08,2317689.0,40.4883,40.5652,40.0008,40.2659,2317689.0
2018-09-28 11:25:00,47.07,47.29,46.99,47.0,1771166.0,40.2573,40.4455,40.1889,40.1975,1771166.0
2018-09-28 11:30:00,47.01,47.15,46.99,47.14,1120479.0,40.206,40.3258,40.1889,40.3172,1120479.0
2018-09-28 11:35:00,47.14,47.27,47.09,47.13,998706.0,40.3172,40.4284,40.2744,40.3087,998706.0
2018-09-28 11:40:00,47.14,47.4,47.13,47.4,954819.0,40.3172,40.5396,40.3087,40.5396,954819.0
2018-09-28 11:45:00,47.4,47.61,47.37,47.59,1296111.0,40.5396,40.7192,40.5139,40.7021,1296111.0
2018-09-28 11:50:00,47.59,47.75,47.55,47.55,1576289.0,40.7021,40.8389,40.6679,40.6679,1576289.0
2018-09-28 11:55:00,47.56,47.69,47.43,47.45,841219.0,40.6764,40.7876,40.5652,40.5823,841219.0
2018-09-28 12:00:00,47.44,47.48,47.41,47.43,661100.0,40.5738,40.608,40.5481,40.5652,661100.0
2018-09-28 12:05:00,47.44,47.49,47.33,47.34,601709.0,40.5738,40.6165,40.4797,40.4883,601709.0
2018-09-28 12:10:00,47.34,47.45,47.29,47.41,661848.0,40.4883,40.5823,40.4455,40.5481,661848.0
2018-09-28 12:15:00,47.42,47.54,47.39,47.5,311973.0,40.5567,40.6593,40.531,40.6251,311973.0
2018-09-28 12:20:00,47.5,47.54,47.43,47.45,241492.0,40.6251,40.6593,40.5652,40.5823,241492.0
2018-09-28 12:25:00,47.45,47.49,47.36,47.4,417937.0,40.5823,40.6165,40.5054,40.5396,417937.0
2018-09-28 12:30:00,47.4,47.49,47.38,47.46,283495.0,40.5396,40.6165,40.5225,40.5909,283495.0
2018-09-28 12:35:00,47.46,47.47,47.39,47.4,154554.0,40.5909,40.5994,40.531,40.5396,154554.0
2018-09-28 12:40:00,47.4,47.42,47.34,47.36,261336.0,40.5396,40.5567,40.4883,40.5054,261336.0
2018-09-28 12:45:00,47.36,47.37,47.18,47.2,370501.0,40.5054,40.5139,40.3514,40.3685,370501.0
2018-09-28 12:50:00,47.19,47.4,47.19,47.39,336476.0,40.36,40.5396,40.36,40.531,336476.0
2018-09-28 12:55:00,47.4,47.46,47.38,47.4,360935.0,40.5396,40.5909,40.5225,40.5396,360935.0
2018-09-28 13:00:00,47.41,47.44,47.37,47.37,201476.0,40.5481,40.5738,40.5139,40.5139,201476.0
2018-09-28 13:05:00,47.37,47.38,47.26,47.26,281090.0,40.5139,40.5225,40.4198,40.4198,281090.0
2018-09-28 13:10:00,47.26,47.28,47.22,47.27,240731.0,40.4198,40.4369,40.3856,40.4284,240731.0
2018-09-28 13:15:00,47.28,47.34,47.25,47.32,209024.0,40.4369,40.4883,40.4113,40.4712,209024.0
2018-09-28 13:20:00,47.32,47.4,47.31,47.38,199463.0,40.4712,40.5396,40.4626,40.5225,199463.0
2018-09-28 13:25:00,47.37,47.4,47.36,47.38,150525.0,40.5139,40.5396,40.5054,40.5225,150525.0
2018-09-28 13:30:00,47.39,47.4,47.36,47.39,138560.0,40.531,40.5396,40.5054,40.531,138560.0
2018-09-28 13:35:00,47.39,47.39,47.33,47.33,170913.0,40.531,40.531,40.4797,40.4797,170913.0
2018-09-28 13:40:00,47.34,47.35,47.26,47.26,221711.0,40.4883,40.4968,40.4198,40.4198,221711.0
2018-09-28 13:45:00,47.27,47.32,47.24,47.31,197271.0,40.4284,40.4712,40.4027,40.4626,197271.0
2018-09-28 13:50:00,47.3,47.35,47.25,47.27,160821.0,40.454,40.4968,40.4113,40.4284,160821.0
2018-09-28 13:55:00,47.27,47.3,47.24,47.26,122081.0,40.4284,40.454,40.4027,40.4198,122081.0
2018-09-28 14:00:00,47.26,47.27,47.21,47.21,158770.0,40.4198,40.4284,40.3771,40.3771,158770.0
2018-09-28 14:05:00,47.21,47.23,47.16,47.22,206293.0,40.3771,40.3942,40.3343,40.3856,206293.0
2018-09-28 14:10:00,47.23,47.31,47.2,47.31,216960.0,40.3942,40.4626,40.3685,40.4626,216960.0
2018-09-28 14:15:00,47.3,47.32,47.26,47.27,187358.0,40.454,40.4712,40.4198,40.4284,187358.0
2018-09-28 14:20:00,47.27,47.31,47.25,47.31,192216.0,40.4284,40.4626,40.4113,40.4626,192216.0
2018-09-28 14:25:00,47.31,47.34,47.3,47.33,142371.0,40.4626,40.4883,40.454,40.4797,142371.0
2018-09-28 14:30:00,47.33,47.37,47.31,47.34,263626.0,40.4797,40.5139,40.4626,40.4883,263626.0
2018-09-28 14:35:00,47.34,47.34,47.28,47.29,144283.0,40.4883,40.4883,40.4369,40.4455,144283.0
2018-09-28 14:40:00,47.29,47.3,47.21,47.22,208240.0,40.4455,40.454,40.3771,40.3856,208240.0
2018-09-28 14:45:00,47.22,47.23,47.19,47.23,279861.0,40.3856,40.3942,40.36,40.3942,279861.0
2018-09-28 14:50:00,47.23,47.29,47.22,47.26,351713.0,40.3942,40.4455,40.3856,40.4198,351713.0
2018-09-28 14:55:00,47.26,47.26,47.2,47.21,250633.0,40.4198,40.4198,40.3685,40.3771,250633.0
2018-09-28 15:00:00,47.21,47.26,47.2,47.23,296504.0,40.3771,40.4198,40.3685,40.3942,296504.0
2018-09-28 15:05:00,47.23,47.29,47.21,47.23,237143.0,40.3942,40.4455,40.3771,40.3942,237143.0
2018-09-28 15:10:00,47.24,47.26,47.22,47.25,193172.0,40.4027,40.4198,40.3856,40.4113,193172.0
2018-09-28 15:15:00,47.25,47.25,47.23,47.23,268389.0,40.4113,40.4113,40.3942,40.3942,268389.0
2018-09-28 15:20:00,47.24,47.34,47.23,47.28,303394.0,40.4027,40.4883,40.3942,40.4369,303394.0
2018-09-28 15:25:00,47.27,47.31,47.25,47.3,283060.0,40.4284,40.4626,40.4113,40.454,283060.0
2018-09-28 15:30:00,47.3,47.3,47.21,47.26,370116.0,40.454,40.454,40.3771,40.4198,370116.0
2018-09-28 15:35:00,47.26,47.27,47.19,47.22,292477.0,40.4198,40.4284,40.36,40.3856,292477.0
2018-09-28 15:40:00,47.22,47.24,47.15,47.18,435684.0,40.3856,40.4027,40.3258,40.3514,435684.0
2018-09-28 15:45:00,47.19,47.3,47.15,47.23,768623.0,40.36,40.454,40.3258,40.3942,768623.0
2018-09-28 15:50:00,47.24,47.24,47.17,47.23,564395.0,40.4027,40.4027,40.3429,40.3942,564395.0
2018-09-28 15:55:00,47.23,47.32,47.22,47.29,1544823.0,40.3942,40.4712,40.3856,40.4455,1544823.0
2018-10-01 09:30:00,46.74,47.18,46.67,46.82,1725101.0,39.9751,40.3514,39.9152,40.0435,1725101.0
2018-10-01 09:35:00,46.82,47.17,46.82,47.14,699917.0,40.0435,40.3429,40.0435,40.3172,699917.0
2018-10-01 09:40:00,47.13,47.16,46.87,46.93,497986.0,40.3087,40.3343,40.0863,40.1376,497986.0
2018-10-01 09:45:00,46.93,47.01,46.92,46.95,369308.0,40.1376,40.206,40.129,40.1547,369308.0
2018-10-01 09:50:00,46.95,47.21,46.94,47.15,391591.0,40.1547,40.3771,40.1462,40.3258,391591.0
2018-10-01 09:55:00,47.15,47.22,47.09,47.17,325871.0,40.3258,40.3856,40.2744,40.3429,325871.0
2018-10-01 10:00:00,47.17,47.21,46.91,46.92,461822.0,40.3429,40.3771,40.1205,40.129,461822.0
2018-10-01 10:05:00,46.93,47.0,46.86,46.87,370305.0,40.1376,40.1975,40.0777,40.0863,370305.0
2018-10-01 10:10:00,46.87,46.89,46.83,46.83,268880.0,40.0863,40.1034,40.0521,40.0521,268880.0
2018-10-01 10:15:00,46.84,46.87,46.75,46.86,289171.0,40.0606,40.0863,39.9837,40.0777,289171.0
2018-10-01 10:20:00,46.86,46.94,46.85,46.87,252582.0,40.0777,40.1462,40.0692,40.0863,252582.0
2018-10-01 10:25:00,46.87,46.88,46.75,46.76,236043.0,40.0863,40.0948,39.9837,39.9922,236043.0
2018-10-01 10:30:00,46.76,46.86,46.75,46.82,310506.0,39.9922,40.0777,39.9837,40.0435,310506.0
2018-10-01 10:35:00,46.81,46.83,46.66,46.67,324462.0,40.035,40.0521,39.9067,39.9152,324462.0
2018-10-01 10:40:00,46.66,46.71,46.6,46.63,391421.0,39.9067,39.9494,39.8554,39.881,391421.0
2018-10-01 10:45:00,46.64,46.65,46.55,46.63,287256.0,39.8896,39.8981,39.8126,39.881,287256.0
2018-10-01 10:50:00,46.63,46.8,46.59,46.8,315368.0,39.881,40.0264,39.8468,40.0264,315368.0
2018-10-01 10:55:00,46.8,46.93,46.8,46.86,294150.0,40.0264,40.1376,40.0264,40.0777,294150.0
2018-10-01 11:00:00,46.85,46.96,46.81,46.94,290823.0,40.0692,40.1633,40.035,40.1462,290823.0
2018-10-01 11:05:00,46.94,47.0,46.92,46.95,431389.0,40.1462,40.1975,40.129,40.1547,431389.0
2018-10-01 11:10:00,46.95,47.0,46.93,46.98,211741.0,40.1547,40.1975,40.1376,40.1804,211741.0
2018-10-01 11:15:00,46.98,46.99,46.89,46.89,280332.0,40.1804,40.1889,40.1034,40.1034,280332.0
2018-10-01 11:20:00,46.89,46.9,46.75,46.77,573068.0,40.1034,40.1119,39.9837,40.0008,573068.0
2018-10-01 11:25:00,46.77,46.8,46.65,46.66,170226.0,40.0008,40.0264,39.8981,39.9067,170226.0
2018-10-01 11:30:00,46.66,46.69,46.54,46.58,318017.0,39.9067,39.9323,39.804,39.8383,318017.0
2018-10-01 11:35:00,46.58,46.66,46.58,46.61,191658.0,39.8383,39.9067,39.8383,39.8639,191658.0
2018-10-01 11:40:00,46.62,46.69,46.59,46.68,169907.0,39.8725,39.9323,39.8468,39.9238,169907.0
2018-10-01 11:45:00,46.68,46.72,46.66,46.68,116867.0,39.9238,39.958,39.9067,39.9238,116867.0
2018-10-01 11:50:00,46.69,46.7,46.65,46.69,75705.0,39.9323,39.9409,39.8981,39.9323,75705.0
2018-10-01 11:55:00,46.68,46.69,46.57,46.59,159347.0,39.9238,39.9323,39.8297,39.8468,159347.0
2018-10-01 12:00:00,46.58,46.63,46.58,46.58,128072.0,39.8383,39.881,39.8383,39.8383,128072.0
2018-10-01 12:05:00,46.58,46.65,46.57,46.65,73028.0,39.8383,39.8981,39.8297,39.8981,73028.0
2018-10-01 12:10:00,46.65,46.65,46.6,46.65,91181.0,39.8981,39.8981,39.8554,39.8981,91181.0
2018-10-01 12:15:00,46.64,46.67,46.63,46.66,99896.0,39.8896,39.9152,39.881,39.9067,99896.0
2018-10-01 12:20:00,46.67,46.67,46.53,46.59,181596.0,39.9152,39.9152,39.7955,39.8468,181596.0
2018-10-01 12:25:00,46.59,46.6,46.56,46.58,97694.0,39.8468,39.8554,39.8212,39.8383,97694.0
2018-10-01 12:30:00,46.57,46.6,46.55,46.58,107855.0,39.8297,39.8554,39.8126,39.8383,107855.0
2018-10-01 12:35:00,46.58,46.58,46.53,46.57,92925.0,39.8383,39.8383,39.7955,39.8297,92925.0
2018-10-01 12:40:00,46.58,46.58,46.52,46.56,137642.0,39.8383,39.8383,39.7869,39.8212,137642.0
2018-10-01 12:45:00,46.56,46.57,46.51,46.54,149760.0,39.8212,39.8297,39.7784,39.804,149760.0
2018-10-01 12:50:00,46.54,46.56,46.44,46.51,324496.0,39.804,39.8212,39.7185,39.7784,324496.0
2018-10-01 12:55:00,46.51,46.63,46.48,46.63,373308.0,39.7784,39.881,39.7527,39.881,373308.0
2018-10-01 13:00:00,46.63,46.7,46.61,46.7,245476.0,39.881,39.9409,39.8639,39.9409,245476.0
2018-10-01 13:05:00,46.7,46.72,46.62,46.65,102366.0,39.9409,39.958,39.8725,39.8981,102366.0
2018-10-01 13:10:00,46.65,46.66,46.61,46.63,127742.0,39.8981,39.9067,39.8639,39.881,127742.0
2018-10-01 13:15:00,46.63,46.65,46.61,46.64,91264.0,39.881,39.8981,39.8639,39.8896,91264.0
2018-10-01 13:20:00,46.63,46.64,46.61,46.64,76585.0,39.881,39.8896,39.8639,39.8896,76585.0
2018-10-01 13:25:00,46.63,46.64,46.59,46.6,100592.0,39.881,39.8896,39.8468,39.8554,100592.0
2018-10-01 13:30:00,46.61,46.67,46.58,46.63,179285.0,39.8639,39.9152,39.8383,39.881,179285.0
2018-10-01 13:35:00,46.63,46.67,46.62,46.63,103381.0,39.881,39.9152,39.8725,39.881,103381.0
2018-10-01 13:40:00,46.63,46.64,46.6,46.63,110215.0,39.881,39.8896,39.8554,39.881,110215.0
2018-10-01 13:45:00,46.64,46.64,46.61,46.63,91946.0,39.8896,39.8896,39.8639,39.881,91946.0
2018-10-01 13:50:00,46.63,46.65,46.61,46.64,89435.0,39.881,39.8981,39.8639,39.8896,89435.0
2018-10-01 13:55:00,46.65,46.66,46.6,46.62,135929.0,39.8981,39.9067,39.8554,39.8725,135929.0
2018-10-01 14:00:00,46.61,46.62,46.5,46.51,158665.0,39.8639,39.8725,39.7698,39.7784,158665.0
2018-10-01 14:05:00,46.51,46.54,46.47,46.5,158916.0,39.7784,39.804,39.7442,39.7698,158916.0
2018-10-01 14:10:00,46.5,46.53,46.47,46.52,104353.0,39.7698,39.7955,39.7442,39.7869,104353.0
2018-10-01 14:15:00,46.53,46.53,46.5,46.51,87766.0,39.7955,39.7955,39.7698,39.7784,87766.0
2018-10-01 14:20:00,46.52,46.54,46.47,46.5,257087.0,39.7869,39.804,39.7442,39.7698,257087.0
2018-10-01 14:25:00,46.5,46.52,46.48,46.52,121897.0,39.7698,39.7869,39.7527,39.7869,121897.0
2018-10-01 14:30:00,46.51,46.52,46.47,46.49,140250.0,39.7784,39.7869,39.7442,39.7613,140250.0
2018-10-01 14:35:00,46.49,46.5,46.44,46.47,179076.0,39.7613,39.7698,39.7185,39.7442,179076.0
2018-10-01 14:40:00,46.47,46.49,46.46,46.46,73379.0,39.7442,39.7613,39.7356,39.7356,73379.0
2018-10-01 14:45:00,46.46,46.52,46.45,46.49,102955.0,39.7356,39.7869,39.7271,39.7613,102955.0
2018-10-01 14:50:00,46.49,46.52,46.48,46.52,76899.0,39.7613,39.7869,39.7527,39.7869,76899.0
2018-10-01 14:55:00,46.51,46.54,46.5,46.52,93567.0,39.7784,39.804,39.7698,39.7869,93567.0
2018-10-01 15:00:00,46.53,46.56,46.52,46.54,91809.0,39.7955,39.8212,39.7869,39.804,91809.0
2018-10-01 15:05:00,46.54,46.57,46.53,46.56,107218.0,39.804,39.8297,39.7955,39.8212,107218.0
2018-10-01 15:10:00,46.55,46.56,46.5,46.52,170103.0,39.8126,39.8212,39.7698,39.7869,170103.0
2018-10-01 15:15:00,46.51,46.54,46.47,46.5,262667.0,39.7784,39.804,39.7442,39.7698,262667.0
2018-10-01 15:20:00,46.5,46.56,46.47,46.53,183765.0,39.7698,39.8212,39.7442,39.7955,183765.0
2018-10-01 15:25:00,46.53,46.53,46.41,46.44,293192.0,39.7955,39.7955,39.6929,39.7185,293192.0
2018-10-01 15:30:00,46.44,46.44,46.3,46.32,341674.0,39.7185,39.7185,39.5988,39.6159,341674.0
2018-10-01 15:35:00,46.32,46.34,46.26,46.28,325210.0,39.6159,39.633,39.5646,39.5817,325210.0
2018-10-01 15:40:00,46.29,46.29,46.2,46.28,458076.0,39.5902,39.5902,39.5133,39.5817,458076.0
2018-10-01 15:45:00,46.28,46.38,46.26,46.36,391259.0,39.5817,39.6672,39.5646,39.6501,391259.0
2018-10-01 15:50:00,46.35,46.43,46.33,46.41,515881.0,39.6415,39.71,39.6244,39.6929,515881.0
2018-10-01 15:55:00,46.42,46.48,46.4,46.45,1204774.0,39.7014,39.7527,39.6843,39.7271,1204774.0
2018-10-02 09:30:00,47.52,47.73,47.32,47.62,1408604.0,40.6422,40.8218,40.4712,40.7277,1408604.0
2018-10-02 09:35:00,47.62,47.81,47.56,47.78,1024889.0,40.7277,40.8902,40.6764,40.8646,1024889.0
2018-10-02 09:40:00,47.78,47.85,47.59,47.84,634600.0,40.8646,40.9244,40.7021,40.9159,634600.0
2018-10-02 09:45:00,47.84,48.05,47.83,47.89,963407.0,40.9159,41.0955,40.9073,40.9587,963407.0
2018-10-02 09:50:00,47.89,47.97,47.84,47.95,638648.0,40.9587,41.0271,40.9159,41.01,638648.0
2018-10-02 09:55:00,47.96,48.14,47.95,48.1,818210.0,41.0185,41.1725,41.01,41.1383,818210.0
2018-10-02 10:00:00,48.11,48.13,48.06,48.11,460364.0,41.1468,41.1639,41.104,41.1468,460364.0
2018-10-02 10:05:00,48.12,48.13,48.04,48.11,607155.0,41.1554,41.1639,41.0869,41.1468,607155.0
2018-10-02 10:10:00,48.11,48.36,48.11,48.36,815081.0,41.1468,41.3606,41.1468,41.3606,815081.0
2018-10-02 10:15:00,48.36,48.45,48.34,48.42,781189.0,41.3606,41.4376,41.3435,41.4119,781189.0
2018-10-02 10:20:00,48.41,48.49,48.28,48.42,724648.0,41.4034,41.4718,41.2922,41.4119,724648.0
2018-10-02 10:25:00,48.42,48.43,48.09,48.15,972951.0,41.4119,41.4205,41.1297,41.181,972951.0
2018-10-02 10:30:00,48.15,48.16,48.01,48.06,746278.0,41.181,41.1896,41.0613,41.104,746278.0
2018-10-02 10:35:00,48.05,48.19,48.05,48.13,589281.0,41.0955,41.2152,41.0955,41.1639,589281.0
2018-10-02 10:40:00,48.12,48.2,48.07,48.12,485422.0,41.1554,41.2238,41.1126,41.1554,485422.0
2018-10-02 10:45:00,48.11,48.26,48.09,48.26,530209.0,41.1468,41.2751,41.1297,41.2751,530209.0
2018-10-02 10:50:00,48.26,48.37,48.25,48.28,948797.0,41.2751,41.3692,41.2665,41.2922,948797.0
2018-10-02 10:55:00,48.28,48.42,48.28,48.38,572385.0,41.2922,41.4119,41.2922,41.3777,572385.0
2018-10-02 11:00:00,48.37,48.53,48.36,48.52,604221.0,41.3692,41.506,41.3606,41.4975,604221.0
2018-10-02 11:05:00,48.51,48.57,48.48,48.51,349846.0,41.4889,41.5402,41.4633,41.4889,349846.0
2018-10-02 11:10:00,48.52,48.58,48.49,48.56,292008.0,41.4975,41.5488,41.4718,41.5317,292008.0
2018-10-02 11:15:00,48.55,48.56,48.46,48.46,286862.0,41.5231,41.5317,41.4462,41.4462,286862.0
2018-10-02 11:20:00,48.46,48.54,48.46,48.49,291173.0,41.4462,41.5146,41.4462,41.4718,291173.0
2018-10-02 11:25:00,48.49,48.5,48.46,48.49,317075.0,41.4718,41.4804,41.4462,41.4718,317075.0
2018-10-02 11:30:00,48.49,48.62,48.46,48.57,382645.0,41.4718,41.583,41.4462,41.5402,382645.0
2018-10-02 11:35:00,48.58,48.63,48.55,48.58,275343.0,41.5488,41.5916,41.5231,41.5488,275343.0
2018-10-02 11:40:00,48.58,48.79,48.56,48.79,596629.0,41.5488,41.7284,41.5317,41.7284,596629.0
2018-10-02 11:45:00,48.78,48.8,48.7,48.77,326538.0,41.7198,41.7369,41.6514,41.7113,326538.0
2018-10-02 11:50:00,48.76,48.83,48.75,48.76,352877.0,41.7027,41.7626,41.6942,41.7027,352877.0
2018-10-02 11:55:00,48.76,48.8,48.75,48.8,253498.0,41.7027,41.7369,41.6942,41.7369,253498.0
2018-10-02 12:00:00,48.79,48.86,48.76,48.8,435773.0,41.7284,41.7883,41.7027,41.7369,435773.0
2018-10-02 12:05:00,48.81,48.83,48.76,48.83,287080.0,41.7455,41.7626,41.7027,41.7626,287080.0
2018-10-02 12:10:00,48.82,48.88,48.76,48.77,310210.0,41.7541,41.8054,41.7027,41.7113,310210.0
2018-10-02 12:15:00,48.77,48.86,48.77,48.82,309656.0,41.7113,41.7883,41.7113,41.7541,309656.0
2018-10-02 12:20:00,48.82,48.82,48.76,48.82,311567.0,41.7541,41.7541,41.7027,41.7541,311567.0
2018-10-02 12:25:00,48.82,48.85,48.77,48.85,426135.0,41.7541,41.7797,41.7113,41.7797,426135.0
2018-10-02 12:30:00,48.85,48.88,48.8,48.87,279624.0,41.7797,41.8054,41.7369,41.7968,279624.0
2018-10-02 12:35:00,48.88,48.88,48.78,48.78,570827.0,41.8054,41.8054,41.7198,41.7198,570827.0
2018-10-02 12:40:00,48.78,48.79,48.67,48.69,468546.0,41.7198,41.7284,41.6258,41.6429,468546.0
2018-10-02 12:45:00,48.69,48.7,48.54,48.55,325634.0,41.6429,41.6514,41.5146,41.5231,325634.0
2018-10-02 12:50:00,48.54,48.56,48.44,48.48,321188.0,41.5146,41.5317,41.4291,41.4633,321188.0
2018-10-02 12:55:00,48.48,48.54,48.44,48.45,375803.0,41.4633,41.5146,41.4291,41.4376,375803.0
2018-10-02 13:00:00,48.44,48.52,48.42,48.48,254593.0,41.4291,41.4975,41.4119,41.4633,254593.0
2018-10-02 13:05:00,48.48,48.49,48.32,48.36,258096.0,41.4633,41.4718,41.3264,41.3606,258096.0
2018-10-02 13:10:00,48.37,48.4,48.29,48.39,331515.0,41.3692,41.3948,41.3008,41.3863,331515.0
2018-10-02 13:15:00,48.39,48.42,48.34,48.38,223997.0,41.3863,41.4119,41.3435,41.3777,223997.0
2018-10-02 13:20:00,48.38,48.38,48.32,48.37,194473.0,41.3777,41.3777,41.3264,41.3692,194473.0
2018-10-02 13:25:00,48.37,48.38,48.29,48.32,181639.0,41.3692,41.3777,41.3008,41.3264,181639.0
2018-10-02 13:30:00,48.33,48.35,48.31,48.34,172242.0,41.335,41.3521,41.3179,41.3435,172242.0
2018-10-02 13:35:00,48.34,48.42,48.33,48.37,248670.0,41.3435,41.4119,41.335,41.3692,248670.0
2018-10-02 13:40:00,48.37,48.51,48.36,48.5,442604.0,41.3692,41.4889,41.3606,41.4804,442604.0
2018-10-02 13:45:00,48.51,48.52,48.41,48.42,257260.0,41.4889,41.4975,41.4034,41.4119,257260.0
2018-10-02 13:50:00,48.41,48.42,48.29,48.3,250586.0,41.4034,41.4119,41.3008,41.3093,250586.0
2018-10-02 13:55:00,48.29,48.36,48.24,48.29,223872.0,41.3008,41.3606,41.258,41.3008,223872.0
2018-10-02 14:00:00,48.29,48.32,48.25,48.31,135538.0,41.3008,41.3264,41.2665,41.3179,135538.0
2018-10-02 14:05:00,48.3,48.36,48.3,48.34,203300.0,41.3093,41.3606,41.3093,41.3435,203300.0
2018-10-02 14:10:00,48.34,48.35,48.27,48.3,271555.0,41.3435,41.3521,41.2837,41.3093,271555.0
2018-10-02 14:15:00,48.3,48.33,48.28,48.29,125084.0,41.3093,41.335,41.2922,41.3008,125084.0
2018-10-02 14:20:00,48.28,48.32,48.24,48.26,215605.0,41.2922,41.3264,41.258,41.2751,215605.0
2018-10-02 14:25:00,48.26,48.33,48.22,48.29,232982.0,41.2751,41.335,41.2409,41.3008,232982.0
2018-10-02 14:30:00,48.3,48.31,48.26,48.29,193953.0,41.3093,41.3179,41.2751,41.3008,193953.0
2018-10-02 14:35:00,48.29,48.31,48.23,48.24,255650.0,41.3008,41.3179,41.2494,41.258,255650.0
2018-10-02 14:40:00,48.24,48.26,48.15,48.21,273467.0,41.258,41.2751,41.181,41.2323,273467.0
2018-10-02 14:45:00,48.2,48.25,48.17,48.24,210865.0,41.2238,41.2665,41.1981,41.258,210865.0
2018-10-02 14:50:00,48.25,48.28,48.24,48.25,216122.0,41.2665,41.2922,41.258,41.2665,216122.0
2018-10-02 14:55:00,48.25,48.26,48.2,48.23,179981.0,41.2665,41.2751,41.2238,41.2494,179981.0
2018-10-02 15:00:00,48.22,48.22,48.11,48.11,356722.0,41.2409,41.2409,41.1468,41.1468,356722.0
2018-10-02 15:05:00,48.11,48.14,48.08,48.13,259014.0,41.1468,41.1725,41.1212,41.1639,259014.0
2018-10-02 15:10:00,48.13,48.15,48.1,48.12,239061.0,41.1639,41.181,41.1383,41.1554,239061.0
2018-10-02 15:15:00,48.13,48.14,48.09,48.1,303474.0,41.1639,41.1725,41.1297,41.1383,303474.0
2018-10-02 15:20:00,48.09,48.13,48.09,48.11,269438.0,41.1297,41.1639,41.1297,41.1468,269438.0
2018-10-02 15:25:00,48.1,48.17,48.1,48.12,305712.0,41.1383,41.1981,41.1383,41.1554,305712.0
2018-10-02 15:30:00,48.12,48.21,48.11,48.21,335119.0,41.1554,41.2323,41.1468,41.2323,335119.0
2018-10-02 15:35:00,48.21,48.23,48.18,48.2,404016.0,41.2323,41.2494,41.2067,41.2238,404016.0
2018-10-02 15:40:00,48.2,48.28,48.19,48.25,524653.0,41.2238,41.2922,41.2152,41.2665,524653.0
2018-10-02 15:45:00,48.25,48.28,48.23,48.23,571500.0,41.2665,41.2922,41.2494,41.2494,571500.0
2018-10-02 15:50:00,48.24,48.26,48.04,48.19,677164.0,41.258,41.2751,41.0869,41.2152,677164.0
2018-10-02 15:55:00,48.19,48.19,48.09,48.1,1752908.0,41.2152,41.2152,41.1297,41.1383,1752908.0
2018-10-03 09:30:00,48.63,49.05,48.6,49.0,2118289.0,41.5916,41.9508,41.5659,41.908,2118289.0
2018-10-03 09:35:00,49.01,49.67,49.01,49.66,2179361.0,41.9166,42.481,41.9166,42.4725,2179361.0
2018-10-03 09:40:00,49.66,49.72,49.12,49.13,1049977.0,42.4725,42.5238,42.0106,42.0192,1049977.0
2018-10-03 09:45:00,49.12,49.42,49.11,49.3,847007.0,42.0106,42.2672,42.0021,42.1646,847007.0
2018-10-03 09:50:00,49.31,49.31,49.13,49.21,765205.0,42.1731,42.1731,42.0192,42.0876,765205.0
2018-10-03 09:55:00,49.2,49.2,48.88,48.89,959295.0,42.0791,42.0791,41.8054,41.8139,959295.0
2018-10-03 10:00:00,48.89,48.9,48.64,48.69,1430280.0,41.8139,41.8225,41.6001,41.6429,1430280.0
2018-10-03 10:05:00,48.69,48.86,48.61,48.82,664977.0,41.6429,41.7883,41.5744,41.7541,664977.0
2018-10-03 10:10:00,48.83,49.04,48.79,49.01,511683.0,41.7626,41.9422,41.7284,41.9166,511683.0
2018-10-03 10:15:00,49.02,49.02,48.89,48.97,541455.0,41.9251,41.9251,41.8139,41.8823,541455.0
2018-10-03 10:20:00,48.97,49.05,48.9,48.97,371492.0,41.8823,41.9508,41.8225,41.8823,371492.0
2018-10-03 10:25:00,48.97,49.05,48.91,49.03,304386.0,41.8823,41.9508,41.831,41.9337,304386.0
2018-10-03 10:30:00,49.03,49.04,48.94,48.95,324052.0,41.9337,41.9422,41.8567,41.8652,324052.0
2018-10-03 10:35:00,48.96,48.97,48.8,48.89,336224.0,41.8738,41.8823,41.7369,41.8139,336224.0
2018-10-03 10:40:00,48.89,48.89,48.8,48.88,216548.0,41.8139,41.8139,41.7369,41.8054,216548.0
2018-10-03 10:45:00,48.87,48.95,48.87,48.88,234887.0,41.7968,41.8652,41.7968,41.8054,234887.0
2018-10-03 10:50:00,48.87,48.88,48.81,48.81,233248.0,41.7968,41.8054,41.7455,41.7455,233248.0
2018-10-03 10:55:00,48.81,48.88,48.78,48.84,198338.0,41.7455,41.8054,41.7198,41.7712,198338.0
2018-10-03 11:00:00,48.84,48.86,48.66,48.69,386031.0,41.7712,41.7883,41.6172,41.6429,386031.0
2018-10-03 11:05:00,48.68,48.74,48.64,48.66,338420.0,41.6343,41.6856,41.6001,41.6172,338420.0
2018-10-03 11:10:00,48.66,48.77,48.63,48.76,321519.0,41.6172,41.7113,41.5916,41.7027,321519.0
2018-10-03 11:15:00,48.76,48.81,48.69,48.73,278718.0,41.7027,41.7455,41.6429,41.6771,278718.0
2018-10-03 11:20:00,48.72,48.78,48.72,48.74,212786.0,41.6685,41.7198,41.6685,41.6856,212786.0
2018-10-03 11:25:00,48.75,48.77,48.71,48.72,202177.0,41.6942,41.7113,41.66,41.6685,202177.0
2018-10-03 11:30:00,48.73,48.75,48.69,48.7,182036.0,41.6771,41.6942,41.6429,41.6514,182036.0
2018-10-03 11:35:00,48.7,48.71,48.6,48.63,235935.0,41.6514,41.66,41.5659,41.5916,235935.0
2018-10-03 11:40:00,48.64,48.65,48.59,48.64,192135.0,41.6001,41.6087,41.5573,41.6001,192135.0
2018-10-03 11:45:00,48.63,48.76,48.62,48.76,384954.0,41.5916,41.7027,41.583,41.7027,384954.0
2018-10-03 11:50:00,48.76,48.8,48.75,48.77,202670.0,41.7027,41.7369,41.6942,41.7113,202670.0
2018-10-03 11:55:00,48.77,48.84,48.72,48.84,207164.0,41.7113,41.7712,41.6685,41.7712,207164.0
2018-10-03 12:00:00,48.84,48.89,48.82,48.87,267720.0,41.7712,41.8139,41.7541,41.7968,267720.0
2018-10-03 12:05:00,48.86,48.91,48.85,48.85,230066.0,41.7883,41.831,41.7797,41.7797,230066.0
2018-10-03 12:10:00,48.86,48.95,48.85,48.94,174597.0,41.7883,41.8652,41.7797,41.8567,174597.0
2018-10-03 12:15:00,48.95,49.06,48.94,49.01,421669.0,41.8652,41.9593,41.8567,41.9166,421669.0
2018-10-03 12:20:00,49.0,49.08,48.98,49.08,250820.0,41.908,41.9764,41.8909,41.9764,250820.0
2018-10-03 12:25:00,49.08,49.08,49.01,49.03,214561.0,41.9764,41.9764,41.9166,41.9337,214561.0
2018-10-03 12:30:00,49.03,49.04,48.99,49.0,263737.0,41.9337,41.9422,41.8994,41.908,263737.0
2018-10-03 12:35:00,49.0,49.04,48.92,48.96,288675.0,41.908,41.9422,41.8396,41.8738,288675.0
2018-10-03 12:40:00,48.95,49.11,48.94,49.11,554395.0,41.8652,42.0021,41.8567,42.0021,554395.0
2018-10-03 12:45:00,49.11,49.23,49.09,49.21,502879.0,42.0021,42.1047,41.985,42.0876,502879.0
2018-10-03 12:50:00,49.2,49.21,49.13,49.13,283879.0,42.0791,42.0876,42.0192,42.0192,283879.0
2018-10-03 12:55:00,49.13,49.21,49.12,49.18,270829.0,42.0192,42.0876,42.0106,42.0619,270829.0
2018-10-03 13:00:00,49.19,49.28,49.19,49.28,301620.0,42.0705,42.1475,42.0705,42.1475,301620.0
2018-10-03 13:05:00,49.28,49.33,49.25,49.26,361239.0,42.1475,42.1902,42.1218,42.1304,361239.0
2018-10-03 13:10:00,49.25,49.27,49.2,49.25,204761.0,42.1218,42.1389,42.0791,42.1218,204761.0
2018-10-03 13:15:00,49.25,49.26,49.19,49.23,122821.0,42.1218,42.1304,42.0705,42.1047,122821.0
2018-10-03 13:20:00,49.23,49.24,49.18,49.19,223438.0,42.1047,42.1133,42.0619,42.0705,223438.0
2018-10-03 13:25:00,49.2,49.22,49.15,49.21,138307.0,42.0791,42.0962,42.0363,42.0876,138307.0
2018-10-03 13:30:00,49.22,49.22,49.16,49.2,132190.0,42.0962,42.0962,42.0448,42.0791,132190.0
2018-10-03 13:35:00,49.2,49.2,49.08,49.09,273321.0,42.0791,42.0791,41.9764,41.985,273321.0
2018-10-03 13:40:00,49.09,49.14,49.07,49.12,189898.0,41.985,42.0277,41.9679,42.0106,189898.0
2018-10-03 13:45:00,49.11,49.14,49.09,49.11,136537.0,42.0021,42.0277,41.985,42.0021,136537.0
2018-10-03 13:50:00,49.11,49.17,49.1,49.13,178159.0,42.0021,42.0534,41.9935,42.0192,178159.0
2018-10-03 13:55:00,49.13,49.14,49.1,49.13,183838.0,42.0192,42.0277,41.9935,42.0192,183838.0
2018-10-03 14:00:00,49.13,49.15,49.11,49.13,128369.0,42.0192,42.0363,42.0021,42.0192,128369.0
2018-10-03 14:05:00,49.14,49.16,49.08,49.13,186931.0,42.0277,42.0448,41.9764,42.0192,186931.0
2018-10-03 14:10:00,49.13,49.19,49.08,49.11,247992.0,42.0192,42.0705,41.9764,42.0021,247992.0
2018-10-03 14:15:00,49.11,49.11,49.08,49.09,192249.0,42.0021,42.0021,41.9764,41.985,192249.0
2018-10-03 14:20:00,49.09,49.1,49.01,49.03,196230.0,41.985,41.9935,41.9166,41.9337,196230.0
2018-10-03 14:25:00,49.03,49.07,49.0,49.02,170095.0,41.9337,41.9679,41.908,41.9251,170095.0
2018-10-03 14:30:00,49.02,49.02,48.89,48.95,442302.0,41.9251,41.9251,41.8139,41.8652,442302.0
2018-10-03 14:35:00,48.94,48.95,48.72,48.74,858834.0,41.8567,41.8652,41.6685,41.6856,858834.0
2018-10-03 14:40:00,48.74,48.75,48.61,48.73,441570.0,41.6856,41.6942,41.5744,41.6771,441570.0
2018-10-03 14:45:00,48.73,48.75,48.6,48.7,366700.0,41.6771,41.6942,41.5659,41.6514,366700.0
2018-10-03 14:50:00,48.69,48.74,48.6,48.62,230750.0,41.6429,41.6856,41.5659,41.583,230750.0
2018-10-03 14:55:00,48.61,48.73,48.6,48.67,233356.0,41.5744,41.6771,41.5659,41.6258,233356.0
2018-10-03 15:00:00,48.66,48.7,48.61,48.68,211477.0,41.6172,41.6514,41.5744,41.6343,211477.0
2018-10-03 15:05:00,48.67,48.72,48.65,48.72,293979.0,41.6258,41.6685,41.6087,41.6685,293979.0
2018-10-03 15:10:00,48.71,48.73,48.66,48.71,335737.0,41.66,41.6771,41.6172,41.66,335737.0
2018-10-03 15:15:00,48.71,48.72,48.62,48.63,285608.0,41.66,41.6685,41.583,41.5916,285608.0
2018-10-03 15:20:00,48.64,48.7,48.62,48.68,358711.0,41.6001,41.6514,41.583,41.6343,358711.0
2018-10-03 15:25:00,48.68,48.7,48.56,48.61,397077.0,41.6343,41.6514,41.5317,41.5744,397077.0
2018-10-03 15:30:00,48.62,48.69,48.61,48.67,258444.0,41.583,41.6429,41.5744,41.6258,258444.0
2018-10-03 15:35:00,48.67,48.73,48.66,48.73,415823.0,41.6258,41.6771,41.6172,41.6771,415823.0
2018-10-03 15:40:00,48.73,48.73,48.67,48.7,369364.0,41.6771,41.6771,41.6258,41.6514,369364.0
2018-10-03 15:45:00,48.7,48.79,48.69,48.77,585824.0,41.6514,41.7284,41.6429,41.7113,585824.0
2018-10-03 15:50:00,48.77,48.82,48.77,48.79,849059.0,41.7113,41.7541,41.7113,41.7284,849059.0
2018-10-03 15:55:00,48.78,48.84,48.74,48.77,1453346.0,41.7198,41.7712,41.6856,41.7113,1453346.0
2018-10-04 09:30:00,48.84,48.86,48.19,48.21,1453213.0,41.7712,41.7883,41.2152,41.2323,1453213.0
2018-10-04 09:35:00,48.22,48.34,48.18,48.33,552492.0,41.2409,41.3435,41.2067,41.335,552492.0
2018-10-04 09:40:00,48.33,48.41,48.24,48.31,296180.0,41.335,41.4034,41.258,41.3179,296180.0
2018-10-04 09:45:00,48.3,48.31,48.14,48.25,427488.0,41.3093,41.3179,41.1725,41.2665,427488.0
2018-10-04 09:50:00,48.24,48.4,48.22,48.34,350878.0,41.258,41.3948,41.2409,41.3435,350878.0
2018-10-04 09:55:00,48.34,48.35,48.17,48.28,224898.0,41.3435,41.3521,41.1981,41.2922,224898.0
2018-10-04 10:00:00,48.28,48.31,48.16,48.3,304324.0,41.2922,41.3179,41.1896,41.3093,304324.0
2018-10-04 10:05:00,48.3,48.31,48.17,48.26,214490.0,41.3093,41.3179,41.1981,41.2751,214490.0
2018-10-04 10:10:00,48.26,48.34,48.19,48.27,309018.0,41.2751,41.3435,41.2152,41.2837,309018.0
2018-10-04 10:15:00,48.28,48.34,48.22,48.27,195568.0,41.2922,41.3435,41.2409,41.2837,195568.0
2018-10-04 10:20:00,48.26,48.28,48.19,48.21,251621.0,41.2751,41.2922,41.2152,41.2323,251621.0
2018-10-04 10:25:00,48.2,48.28,48.16,48.26,222550.0,41.2238,41.2922,41.1896,41.2751,222550.0
2018-10-04 10:30:00,48.25,48.25,48.13,48.16,286747.0,41.2665,41.2665,41.1639,41.1896,286747.0
2018-10-04 10:35:00,48.16,48.19,48.12,48.12,320636.0,41.1896,41.2152,41.1554,41.1554,320636.0
2018-10-04 10:40:00,48.13,48.17,48.05,48.12,287754.0,41.1639,41.1981,41.0955,41.1554,287754.0
2018-10-04 10:45:00,48.1,48.2,48.1,48.19,154743.0,41.1383,41.2238,41.1383,41.2152,154743.0
2018-10-04 10:50:00,48.19,48.27,48.19,48.19,139835.0,41.2152,41.2837,41.2152,41.2152,139835.0
2018-10-04 10:55:00,48.19,48.21,48.11,48.12,146851.0,41.2152,41.2323,41.1468,41.1554,146851.0
2018-10-04 11:00:00,48.11,48.27,48.11,48.2,259401.0,41.1468,41.2837,41.1468,41.2238,259401.0
2018-10-04 11:05:00,48.19,48.21,48.08,48.11,284439.0,41.2152,41.2323,41.1212,41.1468,284439.0
2018-10-04 11:10:00,48.1,48.15,48.07,48.08,281780.0,41.1383,41.181,41.1126,41.1212,281780.0
2018-10-04 11:15:00,48.08,48.15,48.08,48.11,164066.0,41.1212,41.181,41.1212,41.1468,164066.0
2018-10-04 11:20:00,48.1,48.16,48.09,48.16,202782.0,41.1383,41.1896,41.1297,41.1896,202782.0
2018-10-04 11:25:00,48.16,48.18,48.08,48.1,118957.0,41.1896,41.2067,41.1212,41.1383,118957.0
2018-10-04 11:30:00,48.09,48.11,48.03,48.03,193077.0,41.1297,41.1468,41.0784,41.0784,193077.0
2018-10-04 11:35:00,48.03,48.04,47.9,47.9,273448.0,41.0784,41.0869,40.9672,40.9672,273448.0
2018-10-04 11:40:00,47.91,47.97,47.9,47.93,146044.0,40.9758,41.0271,40.9672,40.9929,146044.0
2018-10-04 11:45:00,47.93,48.03,47.92,48.0,240754.0,40.9929,41.0784,40.9843,41.0527,240754.0
2018-10-04 11:50:00,48.0,48.02,47.93,48.02,166158.0,41.0527,41.0698,40.9929,41.0698,166158.0
2018-10-04 11:55:00,48.02,48.05,47.96,47.99,86333.0,41.0698,41.0955,41.0185,41.0442,86333.0
2018-10-04 12:00:00,47.99,47.99,47.89,47.94,196614.0,41.0442,41.0442,40.9587,41.0014,196614.0
2018-10-04 12:05:00,47.94,48.02,47.9,47.99,256038.0,41.0014,41.0698,40.9672,41.0442,256038.0
2018-10-04 12:10:00,47.98,47.98,47.9,47.91,173178.0,41.0356,41.0356,40.9672,40.9758,173178.0
2018-10-04 12:15:00,47.92,47.93,47.8,47.88,372503.0,40.9843,40.9929,40.8817,40.9501,372503.0
2018-10-04 12:20:00,47.88,47.9,47.81,47.86,214888.0,40.9501,40.9672,40.8902,40.933,214888.0
2018-10-04 12:25:00,47.86,47.88,47.8,47.85,170141.0,40.933,40.9501,40.8817,40.9244,170141.0
2018-10-04 12:30:00,47.85,47.93,47.84,47.9,288471.0,40.9244,40.9929,40.9159,40.9672,288471.0
2018-10-04 12:35:00,47.91,48.01,47.9,48.0,380945.0,40.9758,41.0613,40.9672,41.0527,380945.0
2018-10-04 12:40:00,48.0,48.0,47.92,47.92,179192.0,41.0527,41.0527,40.9843,40.9843,179192.0
2018-10-04 12:45:00,47.91,47.98,47.91,47.92,116234.0,40.9758,41.0356,40.9758,40.9843,116234.0
2018-10-04 12:50:00,47.92,47.97,47.88,47.91,220999.0,40.9843,41.0271,40.9501,40.9758,220999.0
2018-10-04 12:55:00,47.91,47.94,47.87,47.94,231768.0,40.9758,41.0014,40.9415,41.0014,231768.0
2018-10-04 13:00:00,47.93,47.94,47.88,47.93,189258.0,40.9929,41.0014,40.9501,40.9929,189258.0
2018-10-04 13:05:00,47.93,47.99,47.92,47.97,119395.0,40.9929,41.0442,40.9843,41.0271,119395.0
2018-10-04 13:10:00,47.97,47.97,47.89,47.9,130012.0,41.0271,41.0271,40.9587,40.9672,130012.0
2018-10-04 13:15:00,47.89,47.94,47.83,47.84,159350.0,40.9587,41.0014,40.9073,40.9159,159350.0
2018-10-04 13:20:00,47.84,47.89,47.81,47.89,327144.0,40.9159,40.9587,40.8902,40.9587,327144.0
2018-10-04 13:25:00,47.89,47.89,47.82,47.83,241855.0,40.9587,40.9587,40.8988,40.9073,241855.0
2018-10-04 13:30:00,47.82,47.83,47.77,47.82,218375.0,40.8988,40.9073,40.856,40.8988,218375.0
2018-10-04 13:35:00,47.82,47.85,47.76,47.77,153824.0,40.8988,40.9244,40.8475,40.856,153824.0
2018-10-04 13:40:00,47.77,47.81,47.77,47.8,174002.0,40.856,40.8902,40.856,40.8817,174002.0
2018-10-04 13:45:00,47.8,47.8,47.72,47.75,221006.0,40.8817,40.8817,40.8133,40.8389,221006.0
2018-10-04 13:50:00,47.75,47.77,47.7,47.71,143303.0,40.8389,40.856,40.7962,40.8047,143303.0
2018-10-04 13:55:00,47.71,47.73,47.67,47.72,275085.0,40.8047,40.8218,40.7705,40.8133,275085.0
2018-10-04 14:00:00,47.72,47.82,47.7,47.8,252423.0,40.8133,40.8988,40.7962,40.8817,252423.0
2018-10-04 14:05:00,47.8,47.81,47.75,47.76,248583.0,40.8817,40.8902,40.8389,40.8475,248583.0
2018-10-04 14:10:00,47.76,47.78,47.71,47.76,147756.0,40.8475,40.8646,40.8047,40.8475,147756.0
2018-10-04 14:15:00,47.76,47.76,47.65,47.66,302138.0,40.8475,40.8475,40.7534,40.7619,302138.0
2018-10-04 14:20:00,47.66,47.81,47.62,47.73,449721.0,40.7619,40.8902,40.7277,40.8218,449721.0
2018-10-04 14:25:00,47.74,47.85,47.73,47.84,218723.0,40.8304,40.9244,40.8218,40.9159,218723.0
2018-10-04 14:30:00,47.84,47.86,47.78,47.83,169743.0,40.9159,40.933,40.8646,40.9073,169743.0
2018-10-04 14:35:00,47.83,48.0,47.82,47.99,283603.0,40.9073,41.0527,40.8988,41.0442,283603.0
2018-10-04 14:40:00,47.99,47.99,47.87,47.88,180204.0,41.0442,41.0442,40.9415,40.9501,180204.0
2018-10-04 14:45:00,47.87,47.94,47.85,47.9,175178.0,40.9415,41.0014,40.9244,40.9672,175178.0
2018-10-04 14:50:00,47.9,47.95,47.89,47.95,127401.0,40.9672,41.01,40.9587,41.01,127401.0
2018-10-04 14:55:00,47.95,47.98,47.92,47.97,172012.0,41.01,41.0356,40.9843,41.0271,172012.0
2018-10-04 15:00:00,47.96,48.01,47.91,48.0,220585.0,41.0185,41.0613,40.9758,41.0527,220585.0
2018-10-04 15:05:00,48.0,48.08,47.98,48.05,233230.0,41.0527,41.1212,41.0356,41.0955,233230.0
2018-10-04 15:10:00,48.04,48.07,48.01,48.04,129600.0,41.0869,41.1126,41.0613,41.0869,129600.0
2018-10-04 15:15:00,48.04,48.14,48.03,48.14,366365.0,41.0869,41.1725,41.0784,41.1725,366365.0
2018-10-04 15:20:00,48.14,48.15,48.06,48.09,207124.0,41.1725,41.181,41.104,41.1297,207124.0
2018-10-04 15:25:00,48.08,48.1,48.01,48.02,154827.0,41.1212,41.1383,41.0613,41.0698,154827.0
2018-10-04 15:30:00,48.02,48.05,47.97,47.98,205276.0,41.0698,41.0955,41.0271,41.0356,205276.0
2018-10-04 15:35:00,47.98,48.01,47.96,47.97,242066.0,41.0356,41.0613,41.0185,41.0271,242066.0
2018-10-04 15:40:00,47.97,48.02,47.94,48.02,199389.0,41.0271,41.0698,41.0014,41.0698,199389.0
2018-10-04 15:45:00,48.02,48.15,48.01,48.11,422903.0,41.0698,41.181,41.0613,41.1468,422903.0
2018-10-04 15:50:00,48.11,48.14,48.07,48.12,388467.0,41.1468,41.1725,41.1126,41.1554,388467.0
2018-10-04 15:55:00,48.12,48.13,48.06,48.12,1188380.0,41.1554,41.1639,41.104,41.1554,1188380.0
2018-10-05 09:30:00,48.24,48.34,48.03,48.16,783224.0,41.258,41.3435,41.0784,41.1896,783224.0
2018-10-05 09:35:00,48.15,48.2,47.82,47.84,456724.0,41.181,41.2238,40.8988,40.9159,456724.0
2018-10-05 09:40:00,47.84,47.91,47.7,47.77,417313.0,40.9159,40.9758,40.7962,40.856,417313.0
2018-10-05 09:45:00,47.78,47.88,47.71,47.73,364531.0,40.8646,40.9501,40.8047,40.8218,364531.0
2018-10-05 09:50:00,47.73,47.8,47.7,47.73,308906.0,40.8218,40.8817,40.7962,40.8218,308906.0
2018-10-05 09:55:00,47.74,47.74,47.53,47.59,289757.0,40.8304,40.8304,40.6508,40.7021,289757.0
2018-10-05 10:00:00,47.59,47.69,47.52,47.53,280667.0,40.7021,40.7876,40.6422,40.6508,280667.0
2018-10-05 10:05:00,47.54,47.68,47.53,47.63,188062.0,40.6593,40.779,40.6508,40.7363,188062.0
2018-10-05 10:10:00,47.63,47.64,47.41,47.49,442052.0,40.7363,40.7448,40.5481,40.6165,442052.0
2018-10-05 10:15:00,47.49,47.56,47.43,47.5,202322.0,40.6165,40.6764,40.5652,40.6251,202322.0
2018-10-05 10:20:00,47.51,47.65,47.48,47.64,214569.0,40.6337,40.7534,40.608,40.7448,214569.0
2018-10-05 10:25:00,47.63,47.64,47.57,47.59,223772.0,40.7363,40.7448,40.685,40.7021,223772.0
2018-10-05 10:30:00,47.59,47.63,47.54,47.59,248497.0,40.7021,40.7363,40.6593,40.7021,248497.0
2018-10-05 10:35:00,47.59,47.63,47.54,47.55,215999.0,40.7021,40.7363,40.6593,40.6679,215999.0
2018-10-05 10:40:00,47.55,47.59,47.51,47.52,248782.0,40.6679,40.7021,40.6337,40.6422,248782.0
2018-10-05 10:45:00,47.52,47.54,47.43,47.46,324330.0,40.6422,40.6593,40.5652,40.5909,324330.0
2018-10-05 10:50:00,47.46,47.46,47.35,47.41,329625.0,40.5909,40.5909,40.4968,40.5481,329625.0
2018-10-05 10:55:00,47.41,47.48,47.38,47.45,111818.0,40.5481,40.608,40.5225,40.5823,111818.0
2018-10-05 11:00:00,47.45,47.45,47.35,47.4,277905.0,40.5823,40.5823,40.4968,40.5396,277905.0
2018-10-05 11:05:00,47.4,47.48,47.32,47.32,211455.0,40.5396,40.608,40.4712,40.4712,211455.0
2018-10-05 11:10:00,47.32,47.36,47.23,47.36,368028.0,40.4712,40.5054,40.3942,40.5054,368028.0
2018-10-05 11:15:00,47.35,47.37,47.19,47.22,328715.0,40.4968,40.5139,40.36,40.3856,328715.0
2018-10-05 11:20:00,47.22,47.22,47.14,47.22,360149.0,40.3856,40.3856,40.3172,40.3856,360149.0
2018-10-05 11:25:00,47.22,47.26,47.08,47.09,344711.0,40.3856,40.4198,40.2659,40.2744,344711.0
2018-10-05 11:30:00,47.09,47.12,47.01,47.06,335325.0,40.2744,40.3001,40.206,40.2488,335325.0
2018-10-05 11:35:00,47.05,47.16,47.02,47.11,195518.0,40.2402,40.3343,40.2146,40.2915,195518.0
2018-10-05 11:40:00,47.1,47.11,46.91,46.98,284133.0,40.283,40.2915,40.1205,40.1804,284133.0
2018-10-05 11:45:00,46.98,46.98,46.88,46.96,288157.0,40.1804,40.1804,40.0948,40.1633,288157.0
2018-10-05 11:50:00,46.95,47.0,46.82,46.9,332360.0,40.1547,40.1975,40.0435,40.1119,332360.0
2018-10-05 11:55:00,46.9,46.95,46.88,46.89,350592.0,40.1119,40.1547,40.0948,40.1034,350592.0
2018-10-05 12:00:00,46.9,46.99,46.88,46.97,312492.0,40.1119,40.1889,40.0948,40.1718,312492.0
2018-10-05 12:05:00,46.97,47.01,46.89,46.99,265845.0,40.1718,40.206,40.1034,40.1889,265845.0
2018-10-05 12:10:00,46.98,46.99,46.93,46.96,121340.0,40.1804,40.1889,40.1376,40.1633,121340.0
2018-10-05 12:15:00,46.95,47.0,46.9,46.98,111818.0,40.1547,40.1975,40.1119,40.1804,111818.0
2018-10-05 12:20:00,46.98,47.05,46.97,46.98,337176.0,40.1804,40.2402,40.1718,40.1804,337176.0
2018-10-05 12:25:00,46.98,47.04,46.95,46.97,193430.0,40.1804,40.2317,40.1547,40.1718,193430.0
2018-10-05 12:30:00,46.96,46.97,46.84,46.86,252577.0,40.1633,40.1718,40.0606,40.0777,252577.0
2018-10-05 12:35:00,46.87,46.87,46.77,46.78,221951.0,40.0863,40.0863,40.0008,40.0093,221951.0
2018-10-05 12:40:00,46.78,46.81,46.69,46.79,210153.0,40.0093,40.035,39.9323,40.0179,210153.0
2018-10-05 12:45:00,46.79,46.84,46.76,46.83,93512.0,40.0179,40.0606,39.9922,40.0521,93512.0
2018-10-05 12:50:00,46.84,46.88,46.79,46.86,170392.0,40.0606,40.0948,40.0179,40.0777,170392.0
2018-10-05 12:55:00,46.85,46.86,46.76,46.8,125896.0,40.0692,40.0777,39.9922,40.0264,125896.0
2018-10-05 13:00:00,46.79,46.8,46.69,46.71,359482.0,40.0179,40.0264,39.9323,39.9494,359482.0
2018-10-05 13:05:00,46.71,46.79,46.68,46.7,220328.0,39.9494,40.0179,39.9238,39.9409,220328.0
2018-10-05 13:10:00,46.7,46.75,46.67,46.75,167142.0,39.9409,39.9837,39.9152,39.9837,167142.0
2018-10-05 13:15:00,46.75,46.83,46.74,46.78,250068.0,39.9837,40.0521,39.9751,40.0093,250068.0
2018-10-05 13:20:00,46.78,46.79,46.68,46.69,146463.0,40.0093,40.0179,39.9238,39.9323,146463.0
2018-10-05 13:25:00,46.7,46.75,46.66,46.75,162003.0,39.9409,39.9837,39.9067,39.9837,162003.0
2018-10-05 13:30:00,46.75,46.86,46.75,46.78,192877.0,39.9837,40.0777,39.9837,40.0093,192877.0
2018-10-05 13:35:00,46.78,46.87,46.74,46.85,185953.0,40.0093,40.0863,39.9751,40.0692,185953.0
2018-10-05 13:40:00,46.85,46.98,46.85,46.98,302613.0,40.0692,40.1804,40.0692,40.1804,302613.0
2018-10-05 13:45:00,46.98,47.03,46.97,47.03,139679.0,40.1804,40.2231,40.1718,40.2231,139679.0
2018-10-05 13:50:00,47.03,47.05,46.98,47.01,197583.0,40.2231,40.2402,40.1804,40.206,197583.0
2018-10-05 13:55:00,47.01,47.05,46.97,46.98,216813.0,40.206,40.2402,40.1718,40.1804,216813.0
2018-10-05 14:00:00,46.97,47.03,46.96,47.03,138783.0,40.1718,40.2231,40.1633,40.2231,138783.0
2018-10-05 14:05:00,47.03,47.09,46.99,46.99,136560.0,40.2231,40.2744,40.1889,40.1889,136560.0
2018-10-05 14:10:00,47.0,47.07,46.98,47.01,117336.0,40.1975,40.2573,40.1804,40.206,117336.0
2018-10-05 14:15:00,47.01,47.04,46.98,47.01,356088.0,40.206,40.2317,40.1804,40.206,356088.0
2018-10-05 14:20:00,47.0,47.06,47.0,47.04,171496.0,40.1975,40.2488,40.1975,40.2317,171496.0
2018-10-05 14:25:00,47.03,47.12,46.99,47.1,243864.0,40.2231,40.3001,40.1889,40.283,243864.0
2018-10-05 14:30:00,47.11,47.12,47.03,47.03,208204.0,40.2915,40.3001,40.2231,40.2231,208204.0
2018-10-05 14:35:00,47.03,47.07,46.98,47.02,192149.0,40.2231,40.2573,40.1804,40.2146,192149.0
2018-10-05 14:40:00,47.02,47.13,47.02,47.11,256448.0,40.2146,40.3087,40.2146,40.2915,256448.0
2018-10-05 14:45:00,47.11,47.11,47.06,47.09,165123.0,40.2915,40.2915,40.2488,40.2744,165123.0
2018-10-05 14:50:00,47.09,47.12,47.07,47.09,108827.0,40.2744,40.3001,40.2573,40.2744,108827.0
2018-10-05 14:55:00,47.08,47.08,46.94,47.05,268442.0,40.2659,40.2659,40.1462,40.2402,268442.0
2018-10-05 15:00:00,47.05,47.07,46.98,47.02,197628.0,40.2402,40.2573,40.1804,40.2146,197628.0
2018-10-05 15:05:00,47.03,47.16,47.01,47.13,286048.0,40.2231,40.3343,40.206,40.3087,286048.0
2018-10-05 15:10:00,47.13,47.14,47.0,47.05,304841.0,40.3087,40.3172,40.1975,40.2402,304841.0
2018-10-05 15:15:00,47.05,47.07,47.0,47.02,190505.0,40.2402,40.2573,40.1975,40.2146,190505.0
2018-10-05 15:20:00,47.02,47.09,46.99,47.05,239887.0,40.2146,40.2744,40.1889,40.2402,239887.0
2018-10-05 15:25:00,47.05,47.05,46.97,47.02,301193.0,40.2402,40.2402,40.1718,40.2146,301193.0
2018-10-05 15:30:00,47.02,47.03,46.93,46.95,240251.0,40.2146,40.2231,40.1376,40.1547,240251.0
2018-10-05 15:35:00,46.95,47.02,46.94,46.98,231738.0,40.1547,40.2146,40.1462,40.1804,231738.0
2018-10-05 15:40:00,46.97,47.1,46.94,47.08,334794.0,40.1718,40.283,40.1462,40.2659,334794.0
2018-10-05 15:45:00,47.09,47.22,47.06,47.21,719409.0,40.2744,40.3856,40.2488,40.3771,719409.0
2018-10-05 15:50:00,47.2,47.21,47.13,47.18,593652.0,40.3685,40.3771,40.3087,40.3514,593652.0
2018-10-05 15:55:00,47.18,47.21,46.99,47.02,1484606.0,40.3514,40.3771,40.1889,40.2146,1484606.0
2018-10-08 09:30:00,46.96,47.23,46.84,46.87,831331.0,40.1633,40.3942,40.0606,40.0863,831331.0
2018-10-08 09:35:00,46.87,46.93,46.71,46.85,380693.0,40.0863,40.1376,39.9494,40.0692,380693.0
2018-10-08 09:40:00,46.84,47.13,46.8,47.12,371628.0,40.0606,40.3087,40.0264,40.3001,371628.0
2018-10-08 09:45:00,47.13,47.21,47.11,47.18,226990.0,40.3087,40.3771,40.2915,40.3514,226990.0
2018-10-08 09:50:00,47.17,47.35,47.17,47.25,307271.0,40.3429,40.4968,40.3429,40.4113,307271.0
2018-10-08 09:55:00,47.24,47.24,47.17,47.17,200117.0,40.4027,40.4027,40.3429,40.3429,200117.0
2018-10-08 10:00:00,47.16,47.23,47.09,47.19,221302.0,40.3343,40.3942,40.2744,40.36,221302.0
2018-10-08 10:05:00,47.18,47.25,47.08,47.24,218121.0,40.3514,40.4113,40.2659,40.4027,218121.0
2018-10-08 10:10:00,47.25,47.35,47.19,47.3,250744.0,40.4113,40.4968,40.36,40.454,250744.0
2018-10-08 10:15:00,47.3,47.31,47.23,47.23,148376.0,40.454,40.4626,40.3942,40.3942,148376.0
2018-10-08 10:20:00,47.23,47.26,47.19,47.25,102512.0,40.3942,40.4198,40.36,40.4113,102512.0
2018-10-08 10:25:00,47.24,47.34,47.23,47.28,155853.0,40.4027,40.4883,40.3942,40.4369,155853.0
2018-10-08 10:30:00,47.28,47.28,47.13,47.15,133298.0,40.4369,40.4369,40.3087,40.3258,133298.0
2018-10-08 10:35:00,47.15,47.15,47.03,47.09,194926.0,40.3258,40.3258,40.2231,40.2744,194926.0
2018-10-08 10:40:00,47.08,47.15,47.02,47.03,86168.0,40.2659,40.3258,40.2146,40.2231,86168.0
2018-10-08 10:45:00,47.03,47.07,46.96,47.04,104775.0,40.2231,40.2573,40.1633,40.2317,104775.0
2018-10-08 10:50:00,47.03,47.09,46.99,47.07,121077.0,40.2231,40.2744,40.1889,40.2573,121077.0
2018-10-08 10:55:00,47.08,47.15,47.04,47.11,125360.0,40.2659,40.3258,40.2317,40.2915,125360.0
2018-10-08 11:00:00,47.11,47.13,46.98,46.99,117767.0,40.2915,40.3087,40.1804,40.1889,117767.0
2018-10-08 11:05:00,46.99,47.06,46.98,47.04,115933.0,40.1889,40.2488,40.1804,40.2317,115933.0
2018-10-08 11:10:00,47.04,47.1,47.0,47.07,136524.0,40.2317,40.283,40.1975,40.2573,136524.0
2018-10-08 11:15:00,47.07,47.11,46.99,47.08,109832.0,40.2573,40.2915,40.1889,40.2659,109832.0
2018-10-08 11:20:00,47.09,47.18,47.07,47.15,197208.0,40.2744,40.3514,40.2573,40.3258,197208.0
2018-10-08 11:25:00,47.15,47.16,47.04,47.04,192261.0,40.3258,40.3343,40.2317,40.2317,192261.0
2018-10-08 11:30:00,47.04,47.04,46.8,46.82,321243.0,40.2317,40.2317,40.0264,40.0435,321243.0
2018-10-08 11:35:00,46.81,46.86,46.73,46.73,195500.0,40.035,40.0777,39.9665,39.9665,195500.0
2018-10-08 11:40:00,46.73,46.76,46.6,46.66,265998.0,39.9665,39.9922,39.8554,39.9067,265998.0
2018-10-08 11:45:00,46.66,46.66,46.53,46.65,203409.0,39.9067,39.9067,39.7955,39.8981,203409.0
2018-10-08 11:50:00,46.65,46.72,46.62,46.69,177887.0,39.8981,39.958,39.8725,39.9323,177887.0
2018-10-08 11:55:00,46.69,46.72,46.52,46.71,157519.0,39.9323,39.958,39.7869,39.9494,157519.0
2018-10-08 12:00:00,46.7,46.73,46.6,46.71,209334.0,39.9409,39.9665,39.8554,39.9494,209334.0
2018-10-08 12:05:00,46.71,46.73,46.67,46.69,113499.0,39.9494,39.9665,39.9152,39.9323,113499.0
2018-10-08 12:10:00,46.69,46.75,46.62,46.69,253232.0,39.9323,39.9837,39.8725,39.9323,253232.0
2018-10-08 12:15:00,46.69,46.75,46.62,46.62,129284.0,39.9323,39.9837,39.8725,39.8725,129284.0
2018-10-08 12:20:00,46.62,46.85,46.58,46.85,192528.0,39.8725,40.0692,39.8383,40.0692,192528.0
2018-10-08 12:25:00,46.84,46.9,46.8,46.88,237486.0,40.0606,40.1119,40.0264,40.0948,237486.0
2018-10-08 12:30:00,46.87,46.89,46.76,46.78,140026.0,40.0863,40.1034,39.9922,40.0093,140026.0
2018-10-08 12:35:00,46.78,46.87,46.74,46.82,119168.0,40.0093,40.0863,39.9751,40.0435,119168.0
2018-10-08 12:40:00,46.82,46.89,46.79,46.86,96164.0,40.0435,40.1034,40.0179,40.0777,96164.0
2018-10-08 12:45:00,46.86,46.9,46.79,46.8,103839.0,40.0777,40.1119,40.0179,40.0264,103839.0
2018-10-08 12:50:00,46.81,46.86,46.74,46.76,100279.0,40.035,40.0777,39.9751,39.9922,100279.0
2018-10-08 12:55:00,46.77,46.79,46.61,46.62,133645.0,40.0008,40.0179,39.8639,39.8725,133645.0
2018-10-08 13:00:00,46.62,46.74,46.6,46.73,166691.0,39.8725,39.9751,39.8554,39.9665,166691.0
2018-10-08 13:05:00,46.72,46.83,46.69,46.82,87799.0,39.958,40.0521,39.9323,40.0435,87799.0
2018-10-08 13:10:00,46.82,46.82,46.71,46.72,110203.0,40.0435,40.0435,39.9494,39.958,110203.0
2018-10-08 13:15:00,46.72,46.74,46.64,46.68,92715.0,39.958,39.9751,39.8896,39.9238,92715.0
2018-10-08 13:20:00,46.68,46.71,46.63,46.66,105893.0,39.9238,39.9494,39.881,39.9067,105893.0
2018-10-08 13:25:00,46.68,46.73,46.67,46.67,154330.0,39.9238,39.9665,39.9152,39.9152,154330.0
2018-10-08 13:30:00,46.67,46.77,46.66,46.73,207590.0,39.9152,40.0008,39.9067,39.9665,207590.0
2018-10-08 13:35:00,46.73,46.77,46.7,46.77,125371.0,39.9665,40.0008,39.9409,40.0008,125371.0
2018-10-08 13:40:00,46.77,46.86,46.76,46.84,168041.0,40.0008,40.0777,39.9922,40.0606,168041.0
2018-10-08 13:45:00,46.84,46.88,46.77,46.79,101553.0,40.0606,40.0948,40.0008,40.0179,101553.0
2018-10-08 13:50:00,46.79,46.84,46.78,46.82,94520.0,40.0179,40.0606,40.0093,40.0435,94520.0
2018-10-08 13:55:00,46.82,46.82,46.74,46.78,60732.0,40.0435,40.0435,39.9751,40.0093,60732.0
2018-10-08 14:00:00,46.78,46.96,46.75,46.93,224823.0,40.0093,40.1633,39.9837,40.1376,224823.0
2018-10-08 14:05:00,46.92,47.0,46.89,46.98,114795.0,40.129,40.1975,40.1034,40.1804,114795.0
2018-10-08 14:10:00,46.98,46.98,46.85,46.88,94182.0,40.1804,40.1804,40.0692,40.0948,94182.0
2018-10-08 14:15:00,46.88,46.92,46.79,46.8,104299.0,40.0948,40.129,40.0179,40.0264,104299.0
2018-10-08 14:20:00,46.8,46.9,46.8,46.82,93848.0,40.0264,40.1119,40.0264,40.0435,93848.0
2018-10-08 14:25:00,46.82,46.89,46.82,46.83,110747.0,40.0435,40.1034,40.0435,40.0521,110747.0
2018-10-08 14:30:00,46.83,46.93,46.83,46.89,127560.0,40.0521,40.1376,40.0521,40.1034,127560.0
2018-10-08 14:35:00,46.89,46.91,46.83,46.9,106466.0,40.1034,40.1205,40.0521,40.1119,106466.0
2018-10-08 14:40:00,46.9,46.9,46.84,46.87,116682.0,40.1119,40.1119,40.0606,40.0863,116682.0
2018-10-08 14:45:00,46.88,46.92,46.83,46.9,145966.0,40.0948,40.129,40.0521,40.1119,145966.0
2018-10-08 14:50:00,46.89,46.92,46.86,46.87,131982.0,40.1034,40.129,40.0777,40.0863,131982.0
2018-10-08 14:55:00,46.87,46.99,46.86,46.94,122144.0,40.0863,40.1889,40.0777,40.1462,122144.0
2018-10-08 15:00:00,46.94,47.04,46.92,47.01,154807.0,40.1462,40.2317,40.129,40.206,154807.0
2018-10-08 15:05:00,47.01,47.05,46.96,47.02,137601.0,40.206,40.2402,40.1633,40.2146,137601.0
2018-10-08 15:10:00,47.02,47.07,46.99,47.02,178573.0,40.2146,40.2573,40.1889,40.2146,178573.0
2018-10-08 15:15:00,47.02,47.11,47.02,47.09,195632.0,40.2146,40.2915,40.2146,40.2744,195632.0
2018-10-08 15:20:00,47.09,47.15,47.06,47.09,187448.0,40.2744,40.3258,40.2488,40.2744,187448.0
2018-10-08 15:25:00,47.09,47.13,47.04,47.05,148427.0,40.2744,40.3087,40.2317,40.2402,148427.0
2018-10-08 15:30:00,47.06,47.12,47.04,47.05,245378.0,40.2488,40.3001,40.2317,40.2402,245378.0
2018-10-08 15:35:00,47.05,47.09,47.02,47.05,194141.0,40.2402,40.2744,40.2146,40.2402,194141.0
2018-10-08 15:40:00,47.06,47.09,47.0,47.04,259331.0,40.2488,40.2744,40.1975,40.2317,259331.0
2018-10-08 15:45:00,47.04,47.11,47.03,47.09,446023.0,40.2317,40.2915,40.2231,40.2744,446023.0
2018-10-08 15:50:00,47.1,47.13,47.02,47.04,391123.0,40.283,40.3087,40.2146,40.2317,391123.0
2018-10-08 15:55:00,47.03,47.06,47.01,47.02,1054134.0,40.2231,40.2488,40.206,40.2146,1054134.0
2018-10-09 09:30:00,47.2,47.62,47.11,47.55,871215.0,40.3685,40.7277,40.2915,40.6679,871215.0
2018-10-09 09:35:00,47.55,47.6,47.34,47.36,307478.0,40.6679,40.7106,40.4883,40.5054,307478.0
2018-10-09 09:40:00,47.35,47.36,47.1,47.12,303475.0,40.4968,40.5054,40.283,40.3001,303475.0
2018-10-09 09:45:00,47.12,47.12,46.88,47.01,358011.0,40.3001,40.3001,40.0948,40.206,358011.0
2018-10-09 09:50:00,47.01,47.07,46.88,47.07,478646.0,40.206,40.2573,40.0948,40.2573,478646.0
2018-10-09 09:55:00,47.07,47.12,46.99,47.1,167463.0,40.2573,40.3001,40.1889,40.283,167463.0
2018-10-09 10:00:00,47.11,47.13,46.85,46.86,331916.0,40.2915,40.3087,40.0692,40.0777,331916.0
2018-10-09 10:05:00,46.86,46.88,46.72,46.72,242339.0,40.0777,40.0948,39.958,39.958,242339.0
2018-10-09 10:10:00,46.72,46.8,46.63,46.7,338108.0,39.958,40.0264,39.881,39.9409,338108.0
2018-10-09 10:15:00,46.7,46.79,46.64,46.79,277405.0,39.9409,40.0179,39.8896,40.0179,277405.0
2018-10-09 10:20:00,46.8,46.92,46.78,46.92,245456.0,40.0264,40.129,40.0093,40.129,245456.0
2018-10-09 10:25:00,46.92,46.98,46.89,46.94,217149.0,40.129,40.1804,40.1034,40.1462,217149.0
2018-10-09 10:30:00,46.94,47.05,46.93,47.01,342933.0,40.1462,40.2402,40.1376,40.206,342933.0
2018-10-09 10:35:00,47.02,47.14,47.01,47.11,200748.0,40.2146,40.3172,40.206,40.2915,200748.0
2018-10-09 10:40:00,47.11,47.16,47.08,47.1,276069.0,40.2915,40.3343,40.2659,40.283,276069.0
2018-10-09 10:45:00,47.1,47.16,47.05,47.06,175632.0,40.283,40.3343,40.2402,40.2488,175632.0
2018-10-09 10:50:00,47.06,47.09,46.96,46.97,236378.0,40.2488,40.2744,40.1633,40.1718,236378.0
2018-10-09 10:55:00,46.97,46.97,46.92,46.93,253934.0,40.1718,40.1718,40.129,40.1376,253934.0
2018-10-09 11:00:00,46.94,46.94,46.73,46.83,390838.0,40.1462,40.1462,39.9665,40.0521,390838.0
2018-10-09 11:05:00,46.84,46.87,46.77,46.78,144953.0,40.0606,40.0863,40.0008,40.0093,144953.0
2018-10-09 11:10:00,46.78,46.88,46.76,46.88,231075.0,40.0093,40.0948,39.9922,40.0948,231075.0
2018-10-09 11:15:00,46.88,46.96,46.87,46.9,165414.0,40.0948,40.1633,40.0863,40.1119,165414.0
2018-10-09 11:20:00,46.9,47.03,46.9,47.03,131618.0,40.1119,40.2231,40.1119,40.2231,131618.0
2018-10-09 11:25:00,47.04,47.1,47.02,47.05,139711.0,40.2317,40.283,40.2146,40.2402,139711.0
2018-10-09 11:30:00,47.05,47.09,47.02,47.04,125606.0,40.2402,40.2744,40.2146,40.2317,125606.0
2018-10-09 11:35:00,47.04,47.16,47.04,47.14,114286.0,40.2317,40.3343,40.2317,40.3172,114286.0
2018-10-09 11:40:00,47.14,47.16,47.08,47.15,113897.0,40.3172,40.3343,40.2659,40.3258,113897.0
2018-10-09 11:45:00,47.15,47.18,47.12,47.14,101135.0,40.3258,40.3514,40.3001,40.3172,101135.0
2018-10-09 11:50:00,47.13,47.21,47.13,47.14,110798.0,40.3087,40.3771,40.3087,40.3172,110798.0
2018-10-09 11:55:00,47.14,47.18,47.1,47.13,88565.0,40.3172,40.3514,40.283,40.3087,88565.0
2018-10-09 12:00:00,47.12,47.16,47.07,47.08,148628.0,40.3001,40.3343,40.2573,40.2659,148628.0
2018-10-09 12:05:00,47.08,47.17,47.07,47.11,64300.0,40.2659,40.3429,40.2573,40.2915,64300.0
2018-10-09 12:10:00,47.11,47.12,46.97,46.98,152549.0,40.2915,40.3001,40.1718,40.1804,152549.0
2018-10-09 12:15:00,46.99,47.0,46.94,46.94,108395.0,40.1889,40.1975,40.1462,40.1462,108395.0
2018-10-09 12:20:00,46.94,46.97,46.87,46.87,111988.0,40.1462,40.1718,40.0863,40.0863,111988.0
2018-10-09 12:25:00,46.87,46.92,46.86,46.87,73382.0,40.0863,40.129,40.0777,40.0863,73382.0
2018-10-09 12:30:00,46.87,46.88,46.79,46.86,338135.0,40.0863,40.0948,40.0179,40.0777,338135.0
2018-10-09 12:35:00,46.86,46.94,46.84,46.93,150164.0,40.0777,40.1462,40.0606,40.1376,150164.0
2018-10-09 12:40:00,46.92,46.93,46.76,46.78,153929.0,40.129,40.1376,39.9922,40.0093,153929.0
2018-10-09 12:45:00,46.78,46.86,46.72,46.8,299991.0,40.0093,40.0777,39.958,40.0264,299991.0
2018-10-09 12:50:00,46.8,46.83,46.77,46.8,146164.0,40.0264,40.0521,40.0008,40.0264,146164.0
2018-10-09 12:55:00,46.79,46.84,46.77,46.8,81369.0,40.0179,40.0606,40.0008,40.0264,81369.0
2018-10-09 13:00:00,46.8,46.8,46.73,46.78,126609.0,40.0264,40.0264,39.9665,40.0093,126609.0
2018-10-09 13:05:00,46.78,46.82,46.74,46.78,164784.0,40.0093,40.0435,39.9751,40.0093,164784.0
2018-10-09 13:10:00,46.77,46.86,46.77,46.82,106525.0,40.0008,40.0777,40.0008,40.0435,106525.0
2018-10-09 13:15:00,46.82,46.87,46.8,46.8,64989.0,40.0435,40.0863,40.0264,40.0264,64989.0
2018-10-09 13:20:00,46.8,46.93,46.8,46.89,143413.0,40.0264,40.1376,40.0264,40.1034,143413.0
2018-10-09 13:25:00,46.89,46.91,46.87,46.9,96012.0,40.1034,40.1205,40.0863,40.1119,96012.0
2018-10-09 13:30:00,46.9,46.9,46.82,46.88,76011.0,40.1119,40.1119,40.0435,40.0948,76011.0
2018-10-09 13:35:00,46.88,46.88,46.78,46.81,106305.0,40.0948,40.0948,40.0093,40.035,106305.0
2018-10-09 13:40:00,46.81,46.86,46.78,46.82,70996.0,40.035,40.0777,40.0093,40.0435,70996.0
2018-10-09 13:45:00,46.82,46.91,46.79,46.89,156201.0,40.0435,40.1205,40.0179,40.1034,156201.0
2018-10-09 13:50:00,46.88,46.93,46.87,46.9,124348.0,40.0948,40.1376,40.0863,40.1119,124348.0
2018-10-09 13:55:00,46.9,46.95,46.9,46.9,140879.0,40.1119,40.1547,40.1119,40.1119,140879.0
2018-10-09 14:00:00,46.9,46.92,46.87,46.91,111522.0,40.1119,40.129,40.0863,40.1205,111522.0
2018-10-09 14:05:00,46.91,46.92,46.84,46.91,118199.0,40.1205,40.129,40.0606,40.1205,118199.0
2018-10-09 14:10:00,46.92,46.94,46.83,46.85,337954.0,40.129,40.1462,40.0521,40.0692,337954.0
2018-10-09 14:15:00,46.85,46.88,46.79,46.8,155968.0,40.0692,40.0948,40.0179,40.0264,155968.0
2018-10-09 14:20:00,46.8,46.82,46.75,46.78,189008.0,40.0264,40.0435,39.9837,40.0093,189008.0
2018-10-09 14:25:00,46.78,46.81,46.74,46.75,119971.0,40.0093,40.035,39.9751,39.9837,119971.0
2018-10-09 14:30:00,46.75,46.77,46.71,46.72,170507.0,39.9837,40.0008,39.9494,39.958,170507.0
2018-10-09 14:35:00,46.71,46.73,46.67,46.71,189749.0,39.9494,39.9665,39.9152,39.9494,189749.0
2018-10-09 14:40:00,46.71,46.77,46.68,46.75,260283.0,39.9494,40.0008,39.9238,39.9837,260283.0
2018-10-09 14:45:00,46.74,46.75,46.65,46.7,163511.0,39.9751,39.9837,39.8981,39.9409,163511.0
2018-10-09 14:50:00,46.71,46.82,46.69,46.81,235054.0,39.9494,40.0435,39.9323,40.035,235054.0
2018-10-09 14:55:00,46.8,46.83,46.76,46.77,236374.0,40.0264,40.0521,39.9922,40.0008,236374.0
2018-10-09 15:00:00,46.77,46.81,46.74,46.75,224047.0,40.0008,40.035,39.9751,39.9837,224047.0
2018-10-09 15:05:00,46.75,46.8,46.73,46.78,145964.0,39.9837,40.0264,39.9665,40.0093,145964.0
2018-10-09 15:10:00,46.77,46.78,46.72,46.73,136926.0,40.0008,40.0093,39.958,39.9665,136926.0
2018-10-09 15:15:00,46.73,46.75,46.7,46.72,266974.0,39.9665,39.9837,39.9409,39.958,266974.0
2018-10-09 15:20:00,46.72,46.72,46.6,46.62,202167.0,39.958,39.958,39.8554,39.8725,202167.0
2018-10-09 15:25:00,46.61,46.66,46.6,46.64,196731.0,39.8639,39.9067,39.8554,39.8896,196731.0
2018-10-09 15:30:00,46.64,46.67,46.62,46.64,355249.0,39.8896,39.9152,39.8725,39.8896,355249.0
2018-10-09 15:35:00,46.64,46.67,46.63,46.66,201970.0,39.8896,39.9152,39.881,39.9067,201970.0
2018-10-09 15:40:00,46.65,46.72,46.65,46.68,318832.0,39.8981,39.958,39.8981,39.9238,318832.0
2018-10-09 15:45:00,46.68,46.77,46.68,46.72,662137.0,39.9238,40.0008,39.9238,39.958,662137.0
2018-10-09 15:50:00,46.71,46.71,46.6,46.64,767465.0,39.9494,39.9494,39.8554,39.8896,767465.0
2018-10-09 15:55:00,46.64,46.64,46.54,46.56,1912097.0,39.8896,39.8896,39.804,39.8212,1912097.0
2018-10-10 09:30:00,46.06,46.12,45.76,46.01,1174786.0,39.3935,39.4448,39.1369,39.3508,1174786.0
2018-10-10 09:35:00,46.0,46.03,45.78,45.82,723381.0,39.3422,39.3679,39.154,39.1883,723381.0
2018-10-10 09:40:00,45.82,45.94,45.8,45.83,681802.0,39.1883,39.2909,39.1712,39.1968,681802.0
2018-10-10 09:45:00,45.82,45.83,45.53,45.56,874757.0,39.1883,39.1968,38.9402,38.9659,874757.0
2018-10-10 09:50:00,45.56,45.64,45.49,45.55,531211.0,38.9659,39.0343,38.906,38.9573,531211.0
2018-10-10 09:55:00,45.55,45.56,45.26,45.37,641696.0,38.9573,38.9659,38.7093,38.8034,641696.0
2018-10-10 10:00:00,45.37,45.48,45.14,45.22,834269.0,38.8034,38.8975,38.6067,38.6751,834269.0
2018-10-10 10:05:00,45.22,45.42,45.17,45.39,560503.0,38.6751,38.8461,38.6323,38.8205,560503.0
2018-10-10 10:10:00,45.39,45.4,45.28,45.28,393519.0,38.8205,38.829,38.7264,38.7264,393519.0
2018-10-10 10:15:00,45.28,45.32,45.12,45.31,514477.0,38.7264,38.7606,38.5896,38.7521,514477.0
2018-10-10 10:20:00,45.31,45.53,45.3,45.5,493823.0,38.7521,38.9402,38.7435,38.9146,493823.0
2018-10-10 10:25:00,45.5,45.63,45.47,45.6,455749.0,38.9146,39.0258,38.8889,39.0001,455749.0
2018-10-10 10:30:00,45.59,45.62,45.52,45.56,463244.0,38.9915,39.0172,38.9317,38.9659,463244.0
2018-10-10 10:35:00,45.56,45.61,45.47,45.48,419443.0,38.9659,39.0086,38.8889,38.8975,419443.0
2018-10-10 10:40:00,45.47,45.51,45.42,45.44,758857.0,38.8889,38.9231,38.8461,38.8633,758857.0
2018-10-10 10:45:00,45.42,45.55,45.39,45.51,278655.0,38.8461,38.9573,38.8205,38.9231,278655.0
2018-10-10 10:50:00,45.51,45.67,45.51,45.58,194110.0,38.9231,39.06,38.9231,38.983,194110.0
2018-10-10 10:55:00,45.58,45.62,45.53,45.6,238826.0,38.983,39.0172,38.9402,39.0001,238826.0
2018-10-10 11:00:00,45.6,45.64,45.53,45.55,323143.0,39.0001,39.0343,38.9402,38.9573,323143.0
2018-10-10 11:05:00,45.54,45.55,45.44,45.46,313178.0,38.9488,38.9573,38.8633,38.8804,313178.0
2018-10-10 11:10:00,45.44,45.65,45.44,45.64,356682.0,38.8633,39.0429,38.8633,39.0343,356682.0
2018-10-10 11:15:00,45.63,45.7,45.56,45.65,318983.0,39.0258,39.0856,38.9659,39.0429,318983.0
2018-10-10 11:20:00,45.65,45.69,45.57,45.59,513516.0,39.0429,39.0771,38.9744,38.9915,513516.0
2018-10-10 11:25:00,45.59,45.64,45.5,45.57,742076.0,38.9915,39.0343,38.9146,38.9744,742076.0
2018-10-10 11:30:00,45.57,45.57,45.49,45.5,192858.0,38.9744,38.9744,38.906,38.9146,192858.0
2018-10-10 11:35:00,45.51,45.53,45.38,45.38,429146.0,38.9231,38.9402,38.8119,38.8119,429146.0
2018-10-10 11:40:00,45.38,45.67,45.38,45.64,328704.0,38.8119,39.06,38.8119,39.0343,328704.0
2018-10-10 11:45:00,45.64,45.66,45.58,45.6,277277.0,39.0343,39.0514,38.983,39.0001,277277.0
2018-10-10 11:50:00,45.61,45.66,45.58,45.6,159397.0,39.0086,39.0514,38.983,39.0001,159397.0
2018-10-10 11:55:00,45.6,45.6,45.45,45.45,248648.0,39.0001,39.0001,38.8718,38.8718,248648.0
2018-10-10 12:00:00,45.45,45.53,45.44,45.51,183470.0,38.8718,38.9402,38.8633,38.9231,183470.0
2018-10-10 12:05:00,45.51,45.53,45.41,45.49,303695.0,38.9231,38.9402,38.8376,38.906,303695.0
2018-10-10 12:10:00,45.49,45.57,45.46,45.53,196394.0,38.906,38.9744,38.8804,38.9402,196394.0
2018-10-10 12:15:00,45.52,45.68,45.5,45.66,195850.0,38.9317,39.0685,38.9146,39.0514,195850.0
2018-10-10 12:20:00,45.67,45.68,45.59,45.66,156654.0,39.06,39.0685,38.9915,39.0514,156654.0
2018-10-10 12:25:00,45.66,45.74,45.65,45.7,368542.0,39.0514,39.1198,39.0429,39.0856,368542.0
2018-10-10 12:30:00,45.69,45.71,45.63,45.67,190175.0,39.0771,39.0942,39.0258,39.06,190175.0
2018-10-10 12:35:00,45.66,45.69,45.57,45.63,185957.0,39.0514,39.0771,38.9744,39.0258,185957.0
2018-10-10 12:40:00,45.62,45.67,45.57,45.63,195435.0,39.0172,39.06,38.9744,39.0258,195435.0
2018-10-10 12:45:00,45.62,45.69,45.61,45.63,161774.0,39.0172,39.0771,39.0086,39.0258,161774.0
2018-10-10 12:50:00,45.64,45.74,45.63,45.73,159766.0,39.0343,39.1198,39.0258,39.1113,159766.0
2018-10-10 12:55:00,45.73,45.77,45.7,45.71,192804.0,39.1113,39.1455,39.0856,39.0942,192804.0
2018-10-10 13:00:00,45.7,45.71,45.56,45.59,263799.0,39.0856,39.0942,38.9659,38.9915,263799.0
2018-10-10 13:05:00,45.59,45.84,45.59,45.82,235132.0,38.9915,39.2054,38.9915,39.1883,235132.0
2018-10-10 13:10:00,45.83,45.99,45.79,45.99,422268.0,39.1968,39.3337,39.1626,39.3337,422268.0
2018-10-10 13:15:00,45.98,46.04,45.92,46.02,353508.0,39.3251,39.3764,39.2738,39.3593,353508.0
2018-10-10 13:20:00,46.03,46.08,45.99,46.04,337154.0,39.3679,39.4106,39.3337,39.3764,337154.0
2018-10-10 13:25:00,46.04,46.05,45.95,45.96,237273.0,39.3764,39.385,39.2994,39.308,237273.0
2018-10-10 13:30:00,45.95,45.97,45.81,45.85,224194.0,39.2994,39.3165,39.1797,39.2139,224194.0
2018-10-10 13:35:00,45.85,45.88,45.77,45.81,237471.0,39.2139,39.2396,39.1455,39.1797,237471.0
2018-10-10 13:40:00,45.81,45.81,45.66,45.71,187602.0,39.1797,39.1797,39.0514,39.0942,187602.0
2018-10-10 13:45:00,45.71,45.85,45.71,45.8,197407.0,39.0942,39.2139,39.0942,39.1712,197407.0
2018-10-10 13:50:00,45.8,45.8,45.69,45.75,195846.0,39.1712,39.1712,39.0771,39.1284,195846.0
2018-10-10 13:55:00,45.75,45.77,45.69,45.75,124487.0,39.1284,39.1455,39.0771,39.1284,124487.0
2018-10-10 14:00:00,45.74,45.79,45.64,45.64,297547.0,39.1198,39.1626,39.0343,39.0343,297547.0
2018-10-10 14:05:00,45.64,45.64,45.45,45.45,312014.0,39.0343,39.0343,38.8718,38.8718,312014.0
2018-10-10 14:10:00,45.45,45.58,45.42,45.46,332851.0,38.8718,38.983,38.8461,38.8804,332851.0
2018-10-10 14:15:00,45.45,45.64,45.43,45.54,241192.0,38.8718,39.0343,38.8547,38.9488,241192.0
2018-10-10 14:20:00,45.54,45.59,45.46,45.57,208646.0,38.9488,38.9915,38.8804,38.9744,208646.0
2018-10-10 14:25:00,45.58,45.59,45.46,45.56,170540.0,38.983,38.9915,38.8804,38.9659,170540.0
2018-10-10 14:30:00,45.57,45.63,45.5,45.54,229533.0,38.9744,39.0258,38.9146,38.9488,229533.0
2018-10-10 14:35:00,45.55,45.58,45.42,45.5,246562.0,38.9573,38.983,38.8461,38.9146,246562.0
2018-10-10 14:40:00,45.5,45.53,45.38,45.4,313873.0,38.9146,38.9402,38.8119,38.829,313873.0
2018-10-10 14:45:00,45.4,45.51,45.34,45.42,396189.0,38.829,38.9231,38.7777,38.8461,396189.0
2018-10-10 14:50:00,45.42,45.48,45.41,45.46,450498.0,38.8461,38.8975,38.8376,38.8804,450498.0
2018-10-10 14:55:00,45.47,45.53,45.38,45.48,249684.0,38.8889,38.9402,38.8119,38.8975,249684.0
2018-10-10 15:00:00,45.48,45.48,45.34,45.4,342411.0,38.8975,38.8975,38.7777,38.829,342411.0
2018-10-10 15:05:00,45.39,45.46,45.32,45.36,293823.0,38.8205,38.8804,38.7606,38.7948,293823.0
2018-10-10 15:10:00,45.36,45.38,45.26,45.34,348311.0,38.7948,38.8119,38.7093,38.7777,348311.0
2018-10-10 15:15:00,45.33,45.38,45.25,45.29,323219.0,38.7692,38.8119,38.7008,38.735,323219.0
2018-10-10 15:20:00,45.3,45.43,45.29,45.39,390187.0,38.7435,38.8547,38.735,38.8205,390187.0
2018-10-10 15:25:00,45.38,45.49,45.31,45.48,327885.0,38.8119,38.906,38.7521,38.8975,327885.0
2018-10-10 15:30:00,45.48,45.48,45.32,45.32,375672.0,38.8975,38.8975,38.7606,38.7606,375672.0
2018-10-10 15:35:00,45.32,45.32,45.16,45.16,412466.0,38.7606,38.7606,38.6238,38.6238,412466.0
2018-10-10 15:40:00,45.16,45.19,45.04,45.18,1015157.0,38.6238,38.6494,38.5211,38.6409,1015157.0
2018-10-10 15:45:00,45.19,45.38,45.04,45.36,1176293.0,38.6494,38.8119,38.5211,38.7948,1176293.0
2018-10-10 15:50:00,45.35,45.36,45.01,45.02,1384807.0,38.7863,38.7948,38.4955,38.504,1384807.0
2018-10-10 15:55:00,45.02,45.03,44.8,44.81,2827404.0,38.504,38.5126,38.3159,38.3244,2827404.0
2018-10-11 09:30:00,45.15,45.41,44.9,44.91,1424406.0,38.6152,38.8376,38.4014,38.41,1424406.0
2018-10-11 09:35:00,44.91,44.97,44.65,44.71,619197.0,38.41,38.4613,38.1876,38.2389,619197.0
2018-10-11 09:40:00,44.7,44.82,44.57,44.73,582751.0,38.2304,38.333,38.1192,38.256,582751.0
2018-10-11 09:45:00,44.73,45.26,44.68,45.17,912784.0,38.256,38.7093,38.2133,38.6323,912784.0
2018-10-11 09:50:00,45.17,45.45,45.12,45.4,507877.0,38.6323,38.8718,38.5896,38.829,507877.0
2018-10-11 09:55:00,45.41,45.57,45.37,45.52,506363.0,38.8376,38.9744,38.8034,38.9317,506363.0
2018-10-11 10:00:00,45.52,45.61,45.34,45.4,733327.0,38.9317,39.0086,38.7777,38.829,733327.0
2018-10-11 10:05:00,45.4,45.43,45.25,45.36,403329.0,38.829,38.8547,38.7008,38.7948,403329.0
2018-10-11 10:10:00,45.37,45.39,45.02,45.03,433679.0,38.8034,38.8205,38.504,38.5126,433679.0
2018-10-11 10:15:00,45.02,45.03,44.8,44.91,610739.0,38.504,38.5126,38.3159,38.41,610739.0
2018-10-11 10:20:00,44.91,44.98,44.82,44.83,463017.0,38.41,38.4698,38.333,38.3415,463017.0
2018-10-11 10:25:00,44.83,45.0,44.81,44.92,339122.0,38.3415,38.4869,38.3244,38.4185,339122.0
2018-10-11 10:30:00,44.93,44.94,44.83,44.9,641886.0,38.4271,38.4356,38.3415,38.4014,641886.0
2018-10-11 10:35:00,44.91,45.03,44.75,44.83,464435.0,38.41,38.5126,38.2731,38.3415,464435.0
2018-10-11 10:40:00,44.83,44.87,44.75,44.84,256643.0,38.3415,38.3758,38.2731,38.3501,256643.0
2018-10-11 10:45:00,44.83,44.88,44.7,44.73,474110.0,38.3415,38.3843,38.2304,38.256,474110.0
2018-10-11 10:50:00,44.72,44.85,44.7,44.79,574820.0,38.2475,38.3586,38.2304,38.3073,574820.0
2018-10-11 10:55:00,44.79,44.86,44.71,44.71,235982.0,38.3073,38.3672,38.2389,38.2389,235982.0
2018-10-11 11:00:00,44.71,44.74,44.38,44.46,786940.0,38.2389,38.2646,37.9567,38.0251,786940.0
2018-10-11 11:05:00,44.46,44.64,44.45,44.58,453630.0,38.0251,38.179,38.0165,38.1277,453630.0
2018-10-11 11:10:00,44.58,44.61,44.35,44.39,350070.0,38.1277,38.1534,37.931,37.9652,350070.0
2018-10-11 11:15:00,44.38,44.58,44.38,44.47,344892.0,37.9567,38.1277,37.9567,38.0336,344892.0
2018-10-11 11:20:00,44.48,44.71,44.48,44.63,456643.0,38.0422,38.2389,38.0422,38.1705,456643.0
2018-10-11 11:25:00,44.62,44.69,44.54,44.69,327303.0,38.1619,38.2218,38.0935,38.2218,327303.0
2018-10-11 11:30:00,44.69,44.69,44.45,44.66,246735.0,38.2218,38.2218,38.0165,38.1961,246735.0
2018-10-11 11:35:00,44.65,44.66,44.48,44.6,362759.0,38.1876,38.1961,38.0422,38.1448,362759.0
2018-10-11 11:40:00,44.6,44.74,44.59,44.68,263862.0,38.1448,38.2646,38.1363,38.2133,263862.0
2018-10-11 11:45:00,44.68,44.88,44.61,44.88,399229.0,38.2133,38.3843,38.1534,38.3843,399229.0
2018-10-11 11:50:00,44.89,44.92,44.76,44.79,291819.0,38.3929,38.4185,38.2817,38.3073,291819.0
2018-10-11 11:55:00,44.79,44.84,44.7,44.74,250377.0,38.3073,38.3501,38.2304,38.2646,250377.0
2018-10-11 12:00:00,44.74,44.89,44.72,44.81,262244.0,38.2646,38.3929,38.2475,38.3244,262244.0
2018-10-11 12:05:00,44.82,44.83,44.67,44.7,317482.0,38.333,38.3415,38.2047,38.2304,317482.0
2018-10-11 12:10:00,44.71,44.89,44.71,44.87,197097.0,38.2389,38.3929,38.2389,38.3758,197097.0
2018-10-11 12:15:00,44.87,44.95,44.86,44.91,214298.0,38.3758,38.4442,38.3672,38.41,214298.0
2018-10-11 12:20:00,44.92,45.09,44.92,45.09,241571.0,38.4185,38.5639,38.4185,38.5639,241571.0
2018-10-11 12:25:00,45.09,45.14,45.01,45.02,239189.0,38.5639,38.6067,38.4955,38.504,239189.0
2018-10-11 12:30:00,45.01,45.07,44.96,45.0,250170.0,38.4955,38.5468,38.4527,38.4869,250170.0
2018-10-11 12:35:00,44.99,45.07,44.91,44.92,331772.0,38.4784,38.5468,38.41,38.4185,331772.0
2018-10-11 12:40:00,44.91,44.99,44.87,44.95,293388.0,38.41,38.4784,38.3758,38.4442,293388.0
2018-10-11 12:45:00,44.97,44.99,44.82,44.86,225112.0,38.4613,38.4784,38.333,38.3672,225112.0
2018-10-11 12:50:00,44.86,44.98,44.77,44.96,267181.0,38.3672,38.4698,38.2902,38.4527,267181.0
2018-10-11 12:55:00,44.96,45.04,44.9,44.97,201063.0,38.4527,38.5211,38.4014,38.4613,201063.0
2018-10-11 13:00:00,44.96,44.96,44.77,44.77,171500.0,38.4527,38.4527,38.2902,38.2902,171500.0
2018-10-11 13:05:00,44.77,44.84,44.74,44.8,166505.0,38.2902,38.3501,38.2646,38.3159,166505.0
2018-10-11 13:10:00,44.8,44.99,44.72,44.98,173211.0,38.3159,38.4784,38.2475,38.4698,173211.0
2018-10-11 13:15:00,44.99,45.1,44.96,45.04,180063.0,38.4784,38.5725,38.4527,38.5211,180063.0
2018-10-11 13:20:00,45.04,45.11,44.98,44.99,201958.0,38.5211,38.581,38.4698,38.4784,201958.0
2018-10-11 13:25:00,45.0,45.05,44.94,45.04,141228.0,38.4869,38.5297,38.4356,38.5211,141228.0
2018-10-11 13:30:00,45.04,45.13,44.96,44.97,134143.0,38.5211,38.5981,38.4527,38.4613,134143.0
2018-10-11 13:35:00,44.98,44.98,44.9,44.96,132579.0,38.4698,38.4698,38.4014,38.4527,132579.0
2018-10-11 13:40:00,44.96,45.0,44.83,44.87,150447.0,38.4527,38.4869,38.3415,38.3758,150447.0
2018-10-11 13:45:00,44.87,44.91,44.81,44.85,318919.0,38.3758,38.41,38.3244,38.3586,318919.0
2018-10-11 13:50:00,44.84,44.85,44.72,44.79,190029.0,38.3501,38.3586,38.2475,38.3073,190029.0
2018-10-11 13:55:00,44.79,44.9,44.7,44.88,252441.0,38.3073,38.4014,38.2304,38.3843,252441.0
2018-10-11 14:00:00,44.87,44.9,44.74,44.85,189498.0,38.3758,38.4014,38.2646,38.3586,189498.0
2018-10-11 14:05:00,44.86,44.89,44.72,44.74,164915.0,38.3672,38.3929,38.2475,38.2646,164915.0
2018-10-11 14:10:00,44.73,44.75,44.57,44.61,253029.0,38.256,38.2731,38.1192,38.1534,253029.0
2018-10-11 14:15:00,44.6,44.67,44.55,44.66,188704.0,38.1448,38.2047,38.1021,38.1961,188704.0
2018-10-11 14:20:00,44.65,44.78,44.58,44.58,193715.0,38.1876,38.2988,38.1277,38.1277,193715.0
2018-10-11 14:25:00,44.58,44.65,44.52,44.53,270232.0,38.1277,38.1876,38.0764,38.085,270232.0
2018-10-11 14:30:00,44.54,44.57,44.49,44.5,218429.0,38.0935,38.1192,38.0508,38.0593,218429.0
2018-10-11 14:35:00,44.49,44.49,44.3,44.38,570263.0,38.0508,38.0508,37.8883,37.9567,570263.0
2018-10-11 14:40:00,44.37,44.4,43.88,43.99,956841.0,37.9481,37.9738,37.529,37.6231,956841.0
2018-10-11 14:45:00,43.99,44.21,43.73,44.09,1052701.0,37.6231,37.8113,37.4008,37.7086,1052701.0
2018-10-11 14:50:00,44.1,44.28,44.01,44.15,785596.0,37.7172,37.8711,37.6402,37.76,785596.0
2018-10-11 14:55:00,44.16,44.24,44.0,44.14,509777.0,37.7685,37.8369,37.6317,37.7514,509777.0
2018-10-11 15:00:00,44.13,44.33,44.05,44.3,525546.0,37.7429,37.9139,37.6744,37.8883,525546.0
2018-10-11 15:05:00,44.28,44.33,44.05,44.18,410716.0,37.8711,37.9139,37.6744,37.7856,410716.0
2018-10-11 15:10:00,44.17,44.58,44.11,44.51,913132.0,37.7771,38.1277,37.7258,38.0679,913132.0
2018-10-11 15:15:00,44.51,44.92,44.47,44.88,837579.0,38.0679,38.4185,38.0336,38.3843,837579.0
2018-10-11 15:20:00,44.89,44.97,44.78,44.93,623347.0,38.3929,38.4613,38.2988,38.4271,623347.0
2018-10-11 15:25:00,44.94,44.94,44.73,44.74,424534.0,38.4356,38.4356,38.256,38.2646,424534.0
2018-10-11 15:30:00,44.75,44.91,44.66,44.78,586383.0,38.2731,38.41,38.1961,38.2988,586383.0
2018-10-11 15:35:00,44.78,44.81,44.57,44.73,683007.0,38.2988,38.3244,38.1192,38.256,683007.0
2018-10-11 15:40:00,44.73,44.73,44.49,44.56,596322.0,38.256,38.256,38.0508,38.1106,596322.0
2018-10-11 15:45:00,44.57,44.62,44.31,44.33,909027.0,38.1192,38.1619,37.8968,37.9139,909027.0
2018-10-11 15:50:00,44.33,44.53,44.22,44.38,1138461.0,37.9139,38.085,37.8198,37.9567,1138461.0
2018-10-11 15:55:00,44.37,44.48,44.22,44.24,1932790.0,37.9481,38.0422,37.8198,37.8369,1932790.0
2018-10-12 09:30:00,45.27,45.35,44.57,44.65,1511287.0,38.7179,38.7863,38.1192,38.1876,1511287.0
2018-10-12 09:35:00,44.64,44.94,44.61,44.88,643269.0,38.179,38.4356,38.1534,38.3843,643269.0
2018-10-12 09:40:00,44.88,44.9,44.7,44.75,428593.0,38.3843,38.4014,38.2304,38.2731,428593.0
2018-10-12 09:45:00,44.76,44.82,44.6,44.79,692746.0,38.2817,38.333,38.1448,38.3073,692746.0
2018-10-12 09:50:00,44.79,44.79,44.55,44.67,558545.0,38.3073,38.3073,38.1021,38.2047,558545.0
2018-10-12 09:55:00,44.68,44.73,44.55,44.57,345478.0,38.2133,38.256,38.1021,38.1192,345478.0
2018-10-12 10:00:00,44.56,44.7,44.49,44.69,396047.0,38.1106,38.2304,38.0508,38.2218,396047.0
2018-10-12 10:05:00,44.68,44.72,44.6,44.72,327162.0,38.2133,38.2475,38.1448,38.2475,327162.0
2018-10-12 10:10:00,44.72,44.74,44.62,44.69,318959.0,38.2475,38.2646,38.1619,38.2218,318959.0
2018-10-12 10:15:00,44.69,44.72,44.61,44.67,349474.0,38.2218,38.2475,38.1534,38.2047,349474.0
2018-10-12 10:20:00,44.67,44.78,44.63,44.75,401558.0,38.2047,38.2988,38.1705,38.2731,401558.0
2018-10-12 10:25:00,44.75,44.76,44.6,44.64,179950.0,38.2731,38.2817,38.1448,38.179,179950.0
2018-10-12 10:30:00,44.65,44.79,44.64,44.77,372652.0,38.1876,38.3073,38.179,38.2902,372652.0
2018-10-12 10:35:00,44.77,44.93,44.74,44.91,265081.0,38.2902,38.4271,38.2646,38.41,265081.0
2018-10-12 10:40:00,44.92,44.99,44.87,44.94,265825.0,38.4185,38.4784,38.3758,38.4356,265825.0
2018-10-12 10:45:00,44.94,45.0,44.87,44.87,255825.0,38.4356,38.4869,38.3758,38.3758,255825.0
2018-10-12 10:50:00,44.87,45.02,44.85,44.96,310792.0,38.3758,38.504,38.3586,38.4527,310792.0
2018-10-12 10:55:00,44.95,44.96,44.83,44.86,239909.0,38.4442,38.4527,38.3415,38.3672,239909.0
2018-10-12 11:00:00,44.86,44.88,44.77,44.78,317834.0,38.3672,38.3843,38.2902,38.2988,317834.0
2018-10-12 11:05:00,44.78,44.88,44.71,44.86,181805.0,38.2988,38.3843,38.2389,38.3672,181805.0
2018-10-12 11:10:00,44.86,44.95,44.83,44.88,178900.0,38.3672,38.4442,38.3415,38.3843,178900.0
2018-10-12 11:15:00,44.87,44.89,44.79,44.82,187084.0,38.3758,38.3929,38.3073,38.333,187084.0
2018-10-12 11:20:00,44.83,44.87,44.79,44.8,153964.0,38.3415,38.3758,38.3073,38.3159,153964.0
2018-10-12 11:25:00,44.8,44.86,44.74,44.82,161397.0,38.3159,38.3672,38.2646,38.333,161397.0
2018-10-12 11:30:00,44.82,44.92,44.77,44.9,143670.0,38.333,38.4185,38.2902,38.4014,143670.0
2018-10-12 11:35:00,44.91,44.91,44.74,44.77,261442.0,38.41,38.41,38.2646,38.2902,261442.0
2018-10-12 11:40:00,44.76,44.79,44.62,44.68,339328.0,38.2817,38.3073,38.1619,38.2133,339328.0
2018-10-12 11:45:00,44.69,44.71,44.56,44.67,433166.0,38.2218,38.2389,38.1106,38.2047,433166.0
2018-10-12 11:50:00,44.67,44.7,44.58,44.59,180457.0,38.2047,38.2304,38.1277,38.1363,180457.0
2018-10-12 11:55:00,44.6,44.72,44.57,44.61,190362.0,38.1448,38.2475,38.1192,38.1534,190362.0
2018-10-12 12:00:00,44.61,44.61,44.39,44.41,437832.0,38.1534,38.1534,37.9652,37.9823,437832.0
2018-10-12 12:05:00,44.4,44.5,44.3,44.47,599748.0,37.9738,38.0593,37.8883,38.0336,599748.0
2018-10-12 12:10:00,44.48,44.56,44.4,44.52,246310.0,38.0422,38.1106,37.9738,38.0764,246310.0
2018-10-12 12:15:00,44.52,44.52,44.39,44.44,199510.0,38.0764,38.0764,37.9652,38.008,199510.0
2018-10-12 12:20:00,44.44,44.52,44.39,44.52,259451.0,38.008,38.0764,37.9652,38.0764,259451.0
2018-10-12 12:25:00,44.52,44.55,44.37,44.45,268675.0,38.0764,38.1021,37.9481,38.0165,268675.0
2018-10-12 12:30:00,44.45,44.56,44.41,44.47,236440.0,38.0165,38.1106,37.9823,38.0336,236440.0
2018-10-12 12:35:00,44.47,44.47,44.35,44.36,173497.0,38.0336,38.0336,37.931,37.9396,173497.0
2018-10-12 12:40:00,44.36,44.41,44.28,44.29,206647.0,37.9396,37.9823,37.8711,37.8797,206647.0
2018-10-12 12:45:00,44.3,44.35,44.24,44.26,196206.0,37.8883,37.931,37.8369,37.854,196206.0
2018-10-12 12:50:00,44.25,44.4,44.24,44.39,171678.0,37.8455,37.9738,37.8369,37.9652,171678.0
2018-10-12 12:55:00,44.38,44.49,44.35,44.44,228220.0,37.9567,38.0508,37.931,38.008,228220.0
2018-10-12 13:00:00,44.43,44.55,44.33,44.54,221126.0,37.9994,38.1021,37.9139,38.0935,221126.0
2018-10-12 13:05:00,44.54,44.6,44.48,44.57,263125.0,38.0935,38.1448,38.0422,38.1192,263125.0
2018-10-12 13:10:00,44.57,44.62,44.47,44.5,195813.0,38.1192,38.1619,38.0336,38.0593,195813.0
2018-10-12 13:15:00,44.51,44.54,44.39,44.42,175974.0,38.0679,38.0935,37.9652,37.9909,175974.0
2018-10-12 13:20:00,44.42,44.56,44.41,44.55,138078.0,37.9909,38.1106,37.9823,38.1021,138078.0
2018-10-12 13:25:00,44.55,44.58,44.44,44.46,148762.0,38.1021,38.1277,38.008,38.0251,148762.0
2018-10-12 13:30:00,44.45,44.45,44.35,44.37,142034.0,38.0165,38.0165,37.931,37.9481,142034.0
2018-10-12 13:35:00,44.36,44.37,44.28,44.37,188364.0,37.9396,37.9481,37.8711,37.9481,188364.0
2018-10-12 13:40:00,44.36,44.44,44.29,44.42,209437.0,37.9396,38.008,37.8797,37.9909,209437.0
2018-10-12 13:45:00,44.43,44.56,44.41,44.51,147526.0,37.9994,38.1106,37.9823,38.0679,147526.0
2018-10-12 13:50:00,44.51,44.54,44.43,44.52,129636.0,38.0679,38.0935,37.9994,38.0764,129636.0
2018-10-12 13:55:00,44.52,44.57,44.43,44.5,214967.0,38.0764,38.1192,37.9994,38.0593,214967.0
2018-10-12 14:00:00,44.5,44.53,44.34,44.38,186841.0,38.0593,38.085,37.9225,37.9567,186841.0
2018-10-12 14:05:00,44.38,44.45,44.34,44.38,165008.0,37.9567,38.0165,37.9225,37.9567,165008.0
2018-10-12 14:10:00,44.38,44.38,44.23,44.23,262328.0,37.9567,37.9567,37.8284,37.8284,262328.0
2018-10-12 14:15:00,44.24,44.43,44.24,44.4,259806.0,37.8369,37.9994,37.8369,37.9738,259806.0
2018-10-12 14:20:00,44.4,44.45,44.3,44.35,205789.0,37.9738,38.0165,37.8883,37.931,205789.0
2018-10-12 14:25:00,44.35,44.54,44.31,44.52,184787.0,37.931,38.0935,37.8968,38.0764,184787.0
2018-10-12 14:30:00,44.54,44.55,44.34,44.37,163602.0,38.0935,38.1021,37.9225,37.9481,163602.0
2018-10-12 14:35:00,44.37,44.44,44.36,44.4,136008.0,37.9481,38.008,37.9396,37.9738,136008.0
2018-10-12 14:40:00,44.39,44.44,44.31,44.35,127012.0,37.9652,38.008,37.8968,37.931,127012.0
2018-10-12 14:45:00,44.34,44.41,44.32,44.37,164370.0,37.9225,37.9823,37.9054,37.9481,164370.0
2018-10-12 14:50:00,44.37,44.56,44.35,44.56,226888.0,37.9481,38.1106,37.931,38.1106,226888.0
2018-10-12 14:55:00,44.55,44.63,44.52,44.58,199603.0,38.1021,38.1705,38.0764,38.1277,199603.0
2018-10-12 15:00:00,44.58,44.63,44.48,44.55,224988.0,38.1277,38.1705,38.0422,38.1021,224988.0
2018-10-12 15:05:00,44.55,44.66,44.53,44.64,254168.0,38.1021,38.1961,38.085,38.179,254168.0
2018-10-12 15:10:00,44.64,44.71,44.61,44.66,332989.0,38.179,38.2389,38.1534,38.1961,332989.0
2018-10-12 15:15:00,44.65,44.65,44.56,44.58,170114.0,38.1876,38.1876,38.1106,38.1277,170114.0
2018-10-12 15:20:00,44.58,44.69,44.58,44.68,260183.0,38.1277,38.2218,38.1277,38.2133,260183.0
2018-10-12 15:25:00,44.69,44.78,44.67,44.75,400774.0,38.2218,38.2988,38.2047,38.2731,400774.0
2018-10-12 15:30:00,44.75,44.8,44.68,44.79,297140.0,38.2731,38.3159,38.2133,38.3073,297140.0
2018-10-12 15:35:00,44.79,44.79,44.67,44.72,449413.0,38.3073,38.3073,38.2047,38.2475,449413.0
2018-10-12 15:40:00,44.72,44.86,44.7,44.81,430171.0,38.2475,38.3672,38.2304,38.3244,430171.0
2018-10-12 15:45:00,44.8,44.87,44.74,44.84,409811.0,38.3159,38.3758,38.2646,38.3501,409811.0
2018-10-12 15:50:00,44.84,44.92,44.81,44.88,767192.0,38.3501,38.4185,38.3244,38.3843,767192.0
2018-10-12 15:55:00,44.87,44.99,44.84,44.87,1791971.0,38.3758,38.4784,38.3501,38.3758,1791971.0
2018-10-15 09:30:00,44.63,44.7,44.44,44.59,700256.0,38.1705,38.2304,38.008,38.1363,700256.0
2018-10-15 09:35:00,44.59,44.89,44.57,44.82,353756.0,38.1363,38.3929,38.1192,38.333,353756.0
2018-10-15 09:40:00,44.81,44.93,44.75,44.91,296554.0,38.3244,38.4271,38.2731,38.41,296554.0
2018-10-15 09:45:00,44.91,44.97,44.82,44.87,255047.0,38.41,38.4613,38.333,38.3758,255047.0
2018-10-15 09:50:00,44.87,44.91,44.76,44.78,262463.0,38.3758,38.41,38.2817,38.2988,262463.0
2018-10-15 09:55:00,44.78,44.92,44.7,44.75,281859.0,38.2988,38.4185,38.2304,38.2731,281859.0
2018-10-15 10:00:00,44.75,44.8,44.62,44.66,245314.0,38.2731,38.3159,38.1619,38.1961,245314.0
2018-10-15 10:05:00,44.66,44.69,44.54,44.55,172438.0,38.1961,38.2218,38.0935,38.1021,172438.0
2018-10-15 10:10:00,44.55,44.66,44.47,44.48,381293.0,38.1021,38.1961,38.0336,38.0422,381293.0
2018-10-15 10:15:00,44.49,44.56,44.45,44.48,215071.0,38.0508,38.1106,38.0165,38.0422,215071.0
2018-10-15 10:20:00,44.49,44.64,44.45,44.63,179402.0,38.0508,38.179,38.0165,38.1705,179402.0
2018-10-15 10:25:00,44.63,44.71,44.61,44.63,156177.0,38.1705,38.2389,38.1534,38.1705,156177.0
2018-10-15 10:30:00,44.62,44.77,44.59,44.74,200522.0,38.1619,38.2902,38.1363,38.2646,200522.0
2018-10-15 10:35:00,44.75,44.8,44.72,44.79,147754.0,38.2731,38.3159,38.2475,38.3073,147754.0
2018-10-15 10:40:00,44.8,44.82,44.73,44.77,182303.0,38.3159,38.333,38.256,38.2902,182303.0
2018-10-15 10:45:00,44.77,44.82,44.75,44.76,202183.0,38.2902,38.333,38.2731,38.2817,202183.0
2018-10-15 10:50:00,44.77,44.87,44.74,44.84,182856.0,38.2902,38.3758,38.2646,38.3501,182856.0
2018-10-15 10:55:00,44.84,44.92,44.84,44.89,157489.0,38.3501,38.4185,38.3501,38.3929,157489.0
2018-10-15 11:00:00,44.89,44.99,44.89,44.95,206700.0,38.3929,38.4784,38.3929,38.4442,206700.0
2018-10-15 11:05:00,44.95,45.02,44.93,44.94,276554.0,38.4442,38.504,38.4271,38.4356,276554.0
2018-10-15 11:10:00,44.93,44.97,44.9,44.95,183202.0,38.4271,38.4613,38.4014,38.4442,183202.0
2018-10-15 11:15:00,44.94,45.04,44.94,45.0,214534.0,38.4356,38.5211,38.4356,38.4869,214534.0
2018-10-15 11:20:00,45.0,45.04,44.98,45.03,89359.0,38.4869,38.5211,38.4698,38.5126,89359.0
2018-10-15 11:25:00,45.02,45.14,44.96,45.09,172951.0,38.504,38.6067,38.4527,38.5639,172951.0
2018-10-15 11:30:00,45.1,45.13,45.04,45.06,157915.0,38.5725,38.5981,38.5211,38.5383,157915.0
2018-10-15 11:35:00,45.06,45.08,45.02,45.04,144941.0,38.5383,38.5554,38.504,38.5211,144941.0
2018-10-15 11:40:00,45.05,45.1,45.02,45.1,127060.0,38.5297,38.5725,38.504,38.5725,127060.0
2018-10-15 11:45:00,45.09,45.14,45.06,45.11,112356.0,38.5639,38.6067,38.5383,38.581,112356.0
2018-10-15 11:50:00,45.11,45.13,45.0,45.0,247562.0,38.581,38.5981,38.4869,38.4869,247562.0
2018-10-15 11:55:00,45.01,45.05,44.91,44.93,281860.0,38.4955,38.5297,38.41,38.4271,281860.0
2018-10-15 12:00:00,44.93,44.93,44.85,44.89,139643.0,38.4271,38.4271,38.3586,38.3929,139643.0
2018-10-15 12:05:00,44.9,44.92,44.84,44.85,91365.0,38.4014,38.4185,38.3501,38.3586,91365.0
2018-10-15 12:10:00,44.85,44.85,44.74,44.79,107878.0,38.3586,38.3586,38.2646,38.3073,107878.0
2018-10-15 12:15:00,44.79,44.87,44.76,44.81,126990.0,38.3073,38.3758,38.2817,38.3244,126990.0
2018-10-15 12:20:00,44.81,44.92,44.8,44.9,70557.0,38.3244,38.4185,38.3159,38.4014,70557.0
2018-10-15 12:25:00,44.9,44.96,44.88,44.95,92291.0,38.4014,38.4527,38.3843,38.4442,92291.0
2018-10-15 12:30:00,44.95,45.06,44.94,45.03,114699.0,38.4442,38.5383,38.4356,38.5126,114699.0
2018-10-15 12:35:00,45.03,45.07,45.01,45.02,87287.0,38.5126,38.5468,38.4955,38.504,87287.0
2018-10-15 12:40:00,45.03,45.04,44.98,45.03,88466.0,38.5126,38.5211,38.4698,38.5126,88466.0
2018-10-15 12:45:00,45.03,45.07,44.98,45.05,97382.0,38.5126,38.5468,38.4698,38.5297,97382.0
2018-10-15 12:50:00,45.05,45.09,45.01,45.02,80917.0,38.5297,38.5639,38.4955,38.504,80917.0
2018-10-15 12:55:00,45.02,45.03,44.96,44.97,64433.0,38.504,38.5126,38.4527,38.4613,64433.0
2018-10-15 13:00:00,44.98,45.01,44.91,44.99,131948.0,38.4698,38.4955,38.41,38.4784,131948.0
2018-10-15 13:05:00,44.99,45.02,44.96,44.99,105855.0,38.4784,38.504,38.4527,38.4784,105855.0
2018-10-15 13:10:00,44.99,45.01,44.96,44.98,87702.0,38.4784,38.4955,38.4527,38.4698,87702.0
2018-10-15 13:15:00,44.99,45.0,44.94,44.95,61459.0,38.4784,38.4869,38.4356,38.4442,61459.0
2018-10-15 13:20:00,44.95,44.95,44.86,44.86,85616.0,38.4442,38.4442,38.3672,38.3672,85616.0
2018-10-15 13:25:00,44.87,44.88,44.81,44.84,147007.0,38.3758,38.3843,38.3244,38.3501,147007.0
2018-10-15 13:30:00,44.84,44.95,44.8,44.94,206879.0,38.3501,38.4442,38.3159,38.4356,206879.0
2018-10-15 13:35:00,44.93,44.97,44.9,44.95,81558.0,38.4271,38.4613,38.4014,38.4442,81558.0
2018-10-15 13:40:00,44.94,45.08,44.93,45.02,163101.0,38.4356,38.5554,38.4271,38.504,163101.0
2018-10-15 13:45:00,45.03,45.07,45.0,45.06,106932.0,38.5126,38.5468,38.4869,38.5383,106932.0
2018-10-15 13:50:00,45.07,45.07,44.93,44.95,78200.0,38.5468,38.5468,38.4271,38.4442,78200.0
2018-10-15 13:55:00,44.95,44.97,44.9,44.92,98126.0,38.4442,38.4613,38.4014,38.4185,98126.0
2018-10-15 14:00:00,44.93,44.94,44.84,44.9,109838.0,38.4271,38.4356,38.3501,38.4014,109838.0
2018-10-15 14:05:00,44.9,44.92,44.86,44.92,102265.0,38.4014,38.4185,38.3672,38.4185,102265.0
2018-10-15 14:10:00,44.93,44.93,44.8,44.83,116064.0,38.4271,38.4271,38.3159,38.3415,116064.0
2018-10-15 14:15:00,44.82,44.86,44.79,44.81,115559.0,38.333,38.3672,38.3073,38.3244,115559.0
2018-10-15 14:20:00,44.8,44.87,44.8,44.83,91167.0,38.3159,38.3758,38.3159,38.3415,91167.0
2018-10-15 14:25:00,44.84,44.85,44.71,44.73,138716.0,38.3501,38.3586,38.2389,38.256,138716.0
2018-10-15 14:30:00,44.73,44.76,44.68,44.74,123395.0,38.256,38.2817,38.2133,38.2646,123395.0
2018-10-15 14:35:00,44.75,44.78,44.72,44.76,112539.0,38.2731,38.2988,38.2475,38.2817,112539.0
2018-10-15 14:40:00,44.76,44.88,44.76,44.88,87360.0,38.2817,38.3843,38.2817,38.3843,87360.0
2018-10-15 14:45:00,44.88,44.93,44.84,44.92,108730.0,38.3843,38.4271,38.3501,38.4185,108730.0
2018-10-15 14:50:00,44.91,45.0,44.91,44.96,128121.0,38.41,38.4869,38.41,38.4527,128121.0
2018-10-15 14:55:00,44.97,45.0,44.93,44.96,77409.0,38.4613,38.4869,38.4271,38.4527,77409.0
2018-10-15 15:00:00,44.96,45.01,44.93,45.0,163367.0,38.4527,38.4955,38.4271,38.4869,163367.0
2018-10-15 15:05:00,45.0,45.04,44.9,44.91,152391.0,38.4869,38.5211,38.4014,38.41,152391.0
2018-10-15 15:10:00,44.91,44.92,44.78,44.79,222456.0,38.41,38.4185,38.2988,38.3073,222456.0
2018-10-15 15:15:00,44.79,44.83,44.72,44.73,242090.0,38.3073,38.3415,38.2475,38.256,242090.0
2018-10-15 15:20:00,44.73,44.79,44.71,44.78,150816.0,38.256,38.3073,38.2389,38.2988,150816.0
2018-10-15 15:25:00,44.77,44.81,44.71,44.72,113691.0,38.2902,38.3244,38.2389,38.2475,113691.0
2018-10-15 15:30:00,44.71,44.78,44.67,44.72,226835.0,38.2389,38.2988,38.2047,38.2475,226835.0
2018-10-15 15:35:00,44.71,44.75,44.68,44.69,193772.0,38.2389,38.2731,38.2133,38.2218,193772.0
2018-10-15 15:40:00,44.69,44.75,44.68,44.72,210287.0,38.2218,38.2731,38.2133,38.2475,210287.0
2018-10-15 15:45:00,44.72,44.76,44.66,44.7,374762.0,38.2475,38.2817,38.1961,38.2304,374762.0
2018-10-15 15:50:00,44.7,44.71,44.59,44.64,438592.0,38.2304,38.2389,38.1363,38.179,438592.0
2018-10-15 15:55:00,44.63,44.68,44.51,44.51,982268.0,38.1705,38.2133,38.0679,38.0679,982268.0
2018-10-16 09:30:00,44.96,44.99,44.82,44.95,553218.0,38.4527,38.4784,38.333,38.4442,553218.0
2018-10-16 09:35:00,44.95,45.15,44.94,45.1,293061.0,38.4442,38.6152,38.4356,38.5725,293061.0
2018-10-16 09:40:00,45.1,45.18,45.04,45.15,308895.0,38.5725,38.6409,38.5211,38.6152,308895.0
2018-10-16 09:45:00,45.15,45.22,45.07,45.16,283825.0,38.6152,38.6751,38.5468,38.6238,283825.0
2018-10-16 09:50:00,45.16,45.28,45.11,45.27,291867.0,38.6238,38.7264,38.581,38.7179,291867.0
2018-10-16 09:55:00,45.27,45.33,45.24,45.31,285114.0,38.7179,38.7692,38.6922,38.7521,285114.0
2018-10-16 10:00:00,45.32,45.34,45.27,45.28,238781.0,38.7606,38.7777,38.7179,38.7264,238781.0
2018-10-16 10:05:00,45.29,45.31,45.25,45.28,144810.0,38.735,38.7521,38.7008,38.7264,144810.0
2018-10-16 10:10:00,45.28,45.35,45.15,45.16,294345.0,38.7264,38.7863,38.6152,38.6238,294345.0
2018-10-16 10:15:00,45.15,45.21,45.14,45.2,130074.0,38.6152,38.6665,38.6067,38.658,130074.0
2018-10-16 10:20:00,45.19,45.27,45.19,45.22,117500.0,38.6494,38.7179,38.6494,38.6751,117500.0
2018-10-16 10:25:00,45.22,45.24,45.04,45.05,165226.0,38.6751,38.6922,38.5211,38.5297,165226.0
2018-10-16 10:30:00,45.06,45.14,45.03,45.08,125498.0,38.5383,38.6067,38.5126,38.5554,125498.0
2018-10-16 10:35:00,45.08,45.17,45.08,45.16,84656.0,38.5554,38.6323,38.5554,38.6238,84656.0
2018-10-16 10:40:00,45.16,45.22,45.16,45.18,198041.0,38.6238,38.6751,38.6238,38.6409,198041.0
2018-10-16 10:45:00,45.19,45.24,45.17,45.2,154510.0,38.6494,38.6922,38.6323,38.658,154510.0
2018-10-16 10:50:00,45.19,45.32,45.18,45.32,132517.0,38.6494,38.7606,38.6409,38.7606,132517.0
2018-10-16 10:55:00,45.32,45.38,45.29,45.38,185786.0,38.7606,38.8119,38.735,38.8119,185786.0
2018-10-16 11:00:00,45.38,45.39,45.22,45.27,203870.0,38.8119,38.8205,38.6751,38.7179,203870.0
2018-10-16 11:05:00,45.26,45.29,45.2,45.21,102708.0,38.7093,38.735,38.658,38.6665,102708.0
2018-10-16 11:10:00,45.21,45.39,45.2,45.38,179959.0,38.6665,38.8205,38.658,38.8119,179959.0
2018-10-16 11:15:00,45.39,45.54,45.38,45.52,266911.0,38.8205,38.9488,38.8119,38.9317,266911.0
2018-10-16 11:20:00,45.52,45.58,45.46,45.56,187678.0,38.9317,38.983,38.8804,38.9659,187678.0
2018-10-16 11:25:00,45.57,45.67,45.55,45.66,422333.0,38.9744,39.06,38.9573,39.0514,422333.0
2018-10-16 11:30:00,45.66,45.69,45.6,45.69,162531.0,39.0514,39.0771,39.0001,39.0771,162531.0
2018-10-16 11:35:00,45.69,45.76,45.65,45.72,237500.0,39.0771,39.1369,39.0429,39.1027,237500.0
2018-10-16 11:40:00,45.73,45.75,45.66,45.67,249522.0,39.1113,39.1284,39.0514,39.06,249522.0
2018-10-16 11:45:00,45.67,45.69,45.62,45.67,248569.0,39.06,39.0771,39.0172,39.06,248569.0
2018-10-16 11:50:00,45.67,45.7,45.61,45.7,205459.0,39.06,39.0856,39.0086,39.0856,205459.0
2018-10-16 11:55:00,45.69,45.81,45.69,45.8,242520.0,39.0771,39.1797,39.0771,39.1712,242520.0
2018-10-16 12:00:00,45.8,45.83,45.75,45.76,131758.0,39.1712,39.1968,39.1284,39.1369,131758.0
2018-10-16 12:05:00,45.75,45.77,45.7,45.71,129792.0,39.1284,39.1455,39.0856,39.0942,129792.0
2018-10-16 12:10:00,45.72,45.8,45.69,45.72,216382.0,39.1027,39.1712,39.0771,39.1027,216382.0
2018-10-16 12:15:00,45.73,45.74,45.57,45.59,142949.0,39.1113,39.1198,38.9744,38.9915,142949.0
2018-10-16 12:20:00,45.59,45.59,45.52,45.57,113012.0,38.9915,38.9915,38.9317,38.9744,113012.0
2018-10-16 12:25:00,45.57,45.62,45.56,45.61,81676.0,38.9744,39.0172,38.9659,39.0086,81676.0
2018-10-16 12:30:00,45.61,45.67,45.57,45.66,170988.0,39.0086,39.06,38.9744,39.0514,170988.0
2018-10-16 12:35:00,45.65,45.74,45.65,45.68,135073.0,39.0429,39.1198,39.0429,39.0685,135073.0
2018-10-16 12:40:00,45.68,45.7,45.65,45.67,78163.0,39.0685,39.0856,39.0429,39.06,78163.0
2018-10-16 12:45:00,45.67,45.72,45.67,45.7,102945.0,39.06,39.1027,39.06,39.0856,102945.0
2018-10-16 12:50:00,45.7,45.71,45.65,45.68,58646.0,39.0856,39.0942,39.0429,39.0685,58646.0
2018-10-16 12:55:00,45.68,45.77,45.66,45.75,112158.0,39.0685,39.1455,39.0514,39.1284,112158.0
2018-10-16 13:00:00,45.74,45.76,45.69,45.69,129368.0,39.1198,39.1369,39.0771,39.0771,129368.0
2018-10-16 13:05:00,45.7,45.7,45.64,45.67,84965.0,39.0856,39.0856,39.0343,39.06,84965.0
2018-10-16 13:10:00,45.67,45.69,45.65,45.67,113130.0,39.06,39.0771,39.0429,39.06,113130.0
2018-10-16 13:15:00,45.68,45.72,45.66,45.7,105206.0,39.0685,39.1027,39.0514,39.0856,105206.0
2018-10-16 13:20:00,45.7,45.75,45.69,45.73,87777.0,39.0856,39.1284,39.0771,39.1113,87777.0
2018-10-16 13:25:00,45.72,45.77,45.7,45.77,122265.0,39.1027,39.1455,39.0856,39.1455,122265.0
2018-10-16 13:30:00,45.77,45.83,45.77,45.79,270693.0,39.1455,39.1968,39.1455,39.1626,270693.0
2018-10-16 13:35:00,45.78,45.83,45.78,45.82,85952.0,39.154,39.1968,39.154,39.1883,85952.0
2018-10-16 13:40:00,45.82,45.89,45.8,45.87,164826.0,39.1883,39.2481,39.1712,39.231,164826.0
2018-10-16 13:45:00,45.88,45.89,45.85,45.85,170184.0,39.2396,39.2481,39.2139,39.2139,170184.0
2018-10-16 13:50:00,45.85,45.87,45.8,45.82,187142.0,39.2139,39.231,39.1712,39.1883,187142.0
2018-10-16 13:55:00,45.82,45.85,45.79,45.83,217601.0,39.1883,39.2139,39.1626,39.1968,217601.0
2018-10-16 14:00:00,45.83,45.89,45.82,45.86,210441.0,39.1968,39.2481,39.1883,39.2225,210441.0
2018-10-16 14:05:00,45.87,45.87,45.78,45.83,141783.0,39.231,39.231,39.154,39.1968,141783.0
2018-10-16 14:10:00,45.84,45.87,45.8,45.83,88852.0,39.2054,39.231,39.1712,39.1968,88852.0
2018-10-16 14:15:00,45.83,45.84,45.78,45.81,92517.0,39.1968,39.2054,39.154,39.1797,92517.0
2018-10-16 14:20:00,45.81,45.84,45.76,45.8,126318.0,39.1797,39.2054,39.1369,39.1712,126318.0
2018-10-16 14:25:00,45.81,45.85,45.8,45.82,79424.0,39.1797,39.2139,39.1712,39.1883,79424.0
2018-10-16 14:30:00,45.83,45.86,45.79,45.82,174032.0,39.1968,39.2225,39.1626,39.1883,174032.0
2018-10-16 14:35:00,45.82,45.9,45.82,45.88,179421.0,39.1883,39.2567,39.1883,39.2396,179421.0
2018-10-16 14:40:00,45.88,45.88,45.81,45.84,240563.0,39.2396,39.2396,39.1797,39.2054,240563.0
2018-10-16 14:45:00,45.84,45.89,45.82,45.85,116137.0,39.2054,39.2481,39.1883,39.2139,116137.0
2018-10-16 14:50:00,45.86,45.87,45.78,45.79,94316.0,39.2225,39.231,39.154,39.1626,94316.0
2018-10-16 14:55:00,45.79,45.8,45.7,45.73,147556.0,39.1626,39.1712,39.0856,39.1113,147556.0
2018-10-16 15:00:00,45.73,45.74,45.68,45.69,161211.0,39.1113,39.1198,39.0685,39.0771,161211.0
2018-10-16 15:05:00,45.69,45.77,45.68,45.77,125924.0,39.0771,39.1455,39.0685,39.1455,125924.0
2018-10-16 15:10:00,45.76,45.83,45.72,45.82,158462.0,39.1369,39.1968,39.1027,39.1883,158462.0
2018-10-16 15:15:00,45.81,45.87,45.8,45.84,243105.0,39.1797,39.231,39.1712,39.2054,243105.0
2018-10-16 15:20:00,45.84,45.85,45.76,45.78,184634.0,39.2054,39.2139,39.1369,39.154,184634.0
2018-10-16 15:25:00,45.79,45.8,45.75,45.76,147114.0,39.1626,39.1712,39.1284,39.1369,147114.0
2018-10-16 15:30:00,45.76,45.82,45.74,45.79,266498.0,39.1369,39.1883,39.1198,39.1626,266498.0
2018-10-16 15:35:00,45.79,45.88,45.79,45.88,233089.0,39.1626,39.2396,39.1626,39.2396,233089.0
2018-10-16 15:40:00,45.88,45.94,45.87,45.91,360814.0,39.2396,39.2909,39.231,39.2652,360814.0
2018-10-16 15:45:00,45.92,45.98,45.91,45.97,462205.0,39.2738,39.3251,39.2652,39.3165,462205.0
2018-10-16 15:50:00,45.98,46.01,45.93,45.98,675723.0,39.3251,39.3508,39.2823,39.3251,675723.0
2018-10-16 15:55:00,45.98,46.01,45.92,45.94,1610023.0,39.3251,39.3508,39.2738,39.2909,1610023.0
2018-10-17 09:30:00,46.0,46.09,45.69,45.7,695355.0,39.3422,39.4192,39.0771,39.0856,695355.0
2018-10-17 09:35:00,45.7,45.85,45.62,45.84,379623.0,39.0856,39.2139,39.0172,39.2054,379623.0
2018-10-17 09:40:00,45.83,45.97,45.68,45.95,374999.0,39.1968,39.3165,39.0685,39.2994,374999.0
2018-10-17 09:45:00,45.95,45.95,45.85,45.89,177248.0,39.2994,39.2994,39.2139,39.2481,177248.0
2018-10-17 09:50:00,45.9,45.98,45.83,45.91,177828.0,39.2567,39.3251,39.1968,39.2652,177828.0
2018-10-17 09:55:00,45.91,45.92,45.72,45.73,224823.0,39.2652,39.2738,39.1027,39.1113,224823.0
2018-10-17 10:00:00,45.73,45.73,45.59,45.65,239273.0,39.1113,39.1113,38.9915,39.0429,239273.0
2018-10-17 10:05:00,45.66,45.79,45.58,45.78,260217.0,39.0514,39.1626,38.983,39.154,260217.0
2018-10-17 10:10:00,45.79,45.84,45.64,45.66,143580.0,39.1626,39.2054,39.0343,39.0514,143580.0
2018-10-17 10:15:00,45.66,45.82,45.63,45.79,183004.0,39.0514,39.1883,39.0258,39.1626,183004.0
2018-10-17 10:20:00,45.78,45.92,45.68,45.73,259533.0,39.154,39.2738,39.0685,39.1113,259533.0
2018-10-17 10:25:00,45.72,45.86,45.7,45.85,138691.0,39.1027,39.2225,39.0856,39.2139,138691.0
2018-10-17 10:30:00,45.85,45.93,45.75,45.76,159758.0,39.2139,39.2823,39.1284,39.1369,159758.0
2018-10-17 10:35:00,45.77,45.79,45.63,45.67,165678.0,39.1455,39.1626,39.0258,39.06,165678.0
2018-10-17 10:40:00,45.66,45.66,45.56,45.59,168960.0,39.0514,39.0514,38.9659,38.9915,168960.0
2018-10-17 10:45:00,45.59,45.67,45.54,45.66,186997.0,38.9915,39.06,38.9488,39.0514,186997.0
2018-10-17 10:50:00,45.66,45.67,45.56,45.64,163922.0,39.0514,39.06,38.9659,39.0343,163922.0
2018-10-17 10:55:00,45.63,45.67,45.57,45.63,122024.0,39.0258,39.06,38.9744,39.0258,122024.0
2018-10-17 11:00:00,45.62,45.67,45.58,45.6,127854.0,39.0172,39.06,38.983,39.0001,127854.0
2018-10-17 11:05:00,45.59,45.8,45.56,45.79,138119.0,38.9915,39.1712,38.9659,39.1626,138119.0
2018-10-17 11:10:00,45.79,45.83,45.68,45.7,112863.0,39.1626,39.1968,39.0685,39.0856,112863.0
2018-10-17 11:15:00,45.71,45.78,45.66,45.75,96732.0,39.0942,39.154,39.0514,39.1284,96732.0
2018-10-17 11:20:00,45.75,45.78,45.7,45.74,86355.0,39.1284,39.154,39.0856,39.1198,86355.0
2018-10-17 11:25:00,45.75,45.76,45.7,45.74,103310.0,39.1284,39.1369,39.0856,39.1198,103310.0
2018-10-17 11:30:00,45.75,45.81,45.7,45.71,168057.0,39.1284,39.1797,39.0856,39.0942,168057.0
2018-10-17 11:35:00,45.71,45.78,45.71,45.75,98317.0,39.0942,39.154,39.0942,39.1284,98317.0
2018-10-17 11:40:00,45.75,45.99,45.75,45.98,185524.0,39.1284,39.3337,39.1284,39.3251,185524.0
2018-10-17 11:45:00,45.98,46.0,45.93,45.98,210415.0,39.3251,39.3422,39.2823,39.3251,210415.0
2018-10-17 11:50:00,45.97,45.99,45.88,45.88,102285.0,39.3165,39.3337,39.2396,39.2396,102285.0
2018-10-17 11:55:00,45.88,45.93,45.82,45.92,116862.0,39.2396,39.2823,39.1883,39.2738,116862.0
2018-10-17 12:00:00,45.92,45.94,45.85,45.88,216108.0,39.2738,39.2909,39.2139,39.2396,216108.0
2018-10-17 12:05:00,45.88,45.95,45.86,45.93,126656.0,39.2396,39.2994,39.2225,39.2823,126656.0
2018-10-17 12:10:00,45.94,45.95,45.85,45.94,115628.0,39.2909,39.2994,39.2139,39.2909,115628.0
2018-10-17 12:15:00,45.95,46.03,45.94,46.0,195491.0,39.2994,39.3679,39.2909,39.3422,195491.0
2018-10-17 12:20:00,46.0,46.06,45.96,46.05,129249.0,39.3422,39.3935,39.308,39.385,129249.0
2018-10-17 12:25:00,46.06,46.06,45.98,45.98,86674.0,39.3935,39.3935,39.3251,39.3251,86674.0
2018-10-17 12:30:00,45.99,46.03,45.94,45.99,74829.0,39.3337,39.3679,39.2909,39.3337,74829.0
2018-10-17 12:35:00,45.99,46.05,45.98,46.05,86636.0,39.3337,39.385,39.3251,39.385,86636.0
2018-10-17 12:40:00,46.05,46.13,46.04,46.05,76216.0,39.385,39.4534,39.3764,39.385,76216.0
2018-10-17 12:45:00,46.05,46.05,45.92,45.93,128589.0,39.385,39.385,39.2738,39.2823,128589.0
2018-10-17 12:50:00,45.94,46.02,45.94,46.0,41858.0,39.2909,39.3593,39.2909,39.3422,41858.0
2018-10-17 12:55:00,46.0,46.08,46.0,46.05,69839.0,39.3422,39.4106,39.3422,39.385,69839.0
2018-10-17 13:00:00,46.05,46.21,46.05,46.2,227999.0,39.385,39.5218,39.385,39.5133,227999.0
2018-10-17 13:05:00,46.2,46.24,46.16,46.22,124529.0,39.5133,39.5475,39.479,39.5304,124529.0
2018-10-17 13:10:00,46.23,46.33,46.2,46.2,260887.0,39.5389,39.6244,39.5133,39.5133,260887.0
2018-10-17 13:15:00,46.21,46.22,46.11,46.17,119846.0,39.5218,39.5304,39.4363,39.4876,119846.0
2018-10-17 13:20:00,46.17,46.19,46.11,46.12,182327.0,39.4876,39.5047,39.4363,39.4448,182327.0
2018-10-17 13:25:00,46.12,46.12,45.99,46.01,144543.0,39.4448,39.4448,39.3337,39.3508,144543.0
2018-10-17 13:30:00,46.01,46.07,45.96,46.05,122662.0,39.3508,39.4021,39.308,39.385,122662.0
2018-10-17 13:35:00,46.05,46.16,46.04,46.15,192249.0,39.385,39.479,39.3764,39.4705,192249.0
2018-10-17 13:40:00,46.14,46.16,46.11,46.12,114715.0,39.4619,39.479,39.4363,39.4448,114715.0
2018-10-17 13:45:00,46.12,46.15,46.09,46.13,89197.0,39.4448,39.4705,39.4192,39.4534,89197.0
2018-10-17 13:50:00,46.13,46.15,46.07,46.12,84317.0,39.4534,39.4705,39.4021,39.4448,84317.0
2018-10-17 13:55:00,46.12,46.13,46.04,46.05,109453.0,39.4448,39.4534,39.3764,39.385,109453.0
2018-10-17 14:00:00,46.05,46.09,45.97,46.09,297299.0,39.385,39.4192,39.3165,39.4192,297299.0
2018-10-17 14:05:00,46.09,46.23,46.08,46.13,220488.0,39.4192,39.5389,39.4106,39.4534,220488.0
2018-10-17 14:10:00,46.13,46.13,45.95,45.96,153116.0,39.4534,39.4534,39.2994,39.308,153116.0
2018-10-17 14:15:00,45.97,45.97,45.83,45.84,253672.0,39.3165,39.3165,39.1968,39.2054,253672.0
2018-10-17 14:20:00,45.83,45.83,45.69,45.78,179487.0,39.1968,39.1968,39.0771,39.154,179487.0
2018-10-17 14:25:00,45.78,45.86,45.74,45.8,141772.0,39.154,39.2225,39.1198,39.1712,141772.0
2018-10-17 14:30:00,45.79,45.85,45.74,45.77,120736.0,39.1626,39.2139,39.1198,39.1455,120736.0
2018-10-17 14:35:00,45.77,45.86,45.72,45.83,112364.0,39.1455,39.2225,39.1027,39.1968,112364.0
2018-10-17 14:40:00,45.84,45.96,45.84,45.95,112958.0,39.2054,39.308,39.2054,39.2994,112958.0
2018-10-17 14:45:00,45.95,45.96,45.91,45.96,66447.0,39.2994,39.308,39.2652,39.308,66447.0
2018-10-17 14:50:00,45.96,46.1,45.94,46.09,159758.0,39.308,39.4277,39.2909,39.4192,159758.0
2018-10-17 14:55:00,46.08,46.08,46.02,46.03,228801.0,39.4106,39.4106,39.3593,39.3679,228801.0
2018-10-17 15:00:00,46.03,46.06,45.95,45.97,163172.0,39.3679,39.3935,39.2994,39.3165,163172.0
2018-10-17 15:05:00,45.96,46.04,45.91,46.02,159497.0,39.308,39.3764,39.2652,39.3593,159497.0
2018-10-17 15:10:00,46.02,46.05,45.97,45.98,96326.0,39.3593,39.385,39.3165,39.3251,96326.0
2018-10-17 15:15:00,45.98,45.98,45.86,45.92,160315.0,39.3251,39.3251,39.2225,39.2738,160315.0
2018-10-17 15:20:00,45.93,45.99,45.9,45.95,162159.0,39.2823,39.3337,39.2567,39.2994,162159.0
2018-10-17 15:25:00,45.95,46.05,45.95,46.01,116673.0,39.2994,39.385,39.2994,39.3508,116673.0
2018-10-17 15:30:00,46.0,46.04,45.87,45.91,221008.0,39.3422,39.3764,39.231,39.2652,221008.0
2018-10-17 15:35:00,45.91,45.97,45.9,45.96,155190.0,39.2652,39.3165,39.2567,39.308,155190.0
2018-10-17 15:40:00,45.95,45.98,45.8,45.85,231127.0,39.2994,39.3251,39.1712,39.2139,231127.0
2018-10-17 15:45:00,45.85,45.94,45.81,45.86,351243.0,39.2139,39.2909,39.1797,39.2225,351243.0
2018-10-17 15:50:00,45.86,45.96,45.78,45.91,444093.0,39.2225,39.308,39.154,39.2652,444093.0
2018-10-17 15:55:00,45.92,45.95,45.85,45.9,974038.0,39.2738,39.2994,39.2139,39.2567,974038.0
2018-10-18 09:30:00,45.65,45.7,45.53,45.55,708829.0,39.0429,39.0856,38.9402,38.9573,708829.0
2018-10-18 09:35:00,45.55,45.61,45.41,45.54,359451.0,38.9573,39.0086,38.8376,38.9488,359451.0
2018-10-18 09:40:00,45.54,45.71,45.51,45.7,257126.0,38.9488,39.0942,38.9231,39.0856,257126.0
2018-10-18 09:45:00,45.71,45.74,45.56,45.57,348789.0,39.0942,39.1198,38.9659,38.9744,348789.0
2018-10-18 09:50:00,45.57,45.6,45.53,45.56,165410.0,38.9744,39.0001,38.9402,38.9659,165410.0
2018-10-18 09:55:00,45.56,45.61,45.53,45.55,180772.0,38.9659,39.0086,38.9402,38.9573,180772.0
2018-10-18 10:00:00,45.55,45.55,45.32,45.43,338445.0,38.9573,38.9573,38.7606,38.8547,338445.0
2018-10-18 10:05:00,45.43,45.55,45.4,45.4,212027.0,38.8547,38.9573,38.829,38.829,212027.0
2018-10-18 10:10:00,45.41,45.53,45.4,45.49,217427.0,38.8376,38.9402,38.829,38.906,217427.0
2018-10-18 10:15:00,45.49,45.6,45.42,45.54,140343.0,38.906,39.0001,38.8461,38.9488,140343.0
2018-10-18 10:20:00,45.54,45.59,45.51,45.56,134369.0,38.9488,38.9915,38.9231,38.9659,134369.0
2018-10-18 10:25:00,45.57,45.59,45.49,45.51,139926.0,38.9744,38.9915,38.906,38.9231,139926.0
2018-10-18 10:30:00,45.51,45.66,45.49,45.62,203384.0,38.9231,39.0514,38.906,39.0172,203384.0
2018-10-18 10:35:00,45.62,45.62,45.57,45.62,216076.0,39.0172,39.0172,38.9744,39.0172,216076.0
2018-10-18 10:40:00,45.62,45.66,45.58,45.6,107814.0,39.0172,39.0514,38.983,39.0001,107814.0
2018-10-18 10:45:00,45.61,45.7,45.56,45.62,166127.0,39.0086,39.0856,38.9659,39.0172,166127.0
2018-10-18 10:50:00,45.62,45.63,45.56,45.6,169675.0,39.0172,39.0258,38.9659,39.0001,169675.0
2018-10-18 10:55:00,45.6,45.74,45.59,45.69,304207.0,39.0001,39.1198,38.9915,39.0771,304207.0
2018-10-18 11:00:00,45.7,45.75,45.55,45.56,210493.0,39.0856,39.1284,38.9573,38.9659,210493.0
2018-10-18 11:05:00,45.56,45.59,45.45,45.48,158236.0,38.9659,38.9915,38.8718,38.8975,158236.0
2018-10-18 11:10:00,45.48,45.5,45.41,45.45,129879.0,38.8975,38.9146,38.8376,38.8718,129879.0
2018-10-18 11:15:00,45.44,45.54,45.41,45.44,158210.0,38.8633,38.9488,38.8376,38.8633,158210.0
2018-10-18 11:20:00,45.45,45.45,45.27,45.29,250535.0,38.8718,38.8718,38.7179,38.735,250535.0
2018-10-18 11:25:00,45.28,45.41,45.26,45.29,244343.0,38.7264,38.8376,38.7093,38.735,244343.0
2018-10-18 11:30:00,45.29,45.36,45.24,45.26,168470.0,38.735,38.7948,38.6922,38.7093,168470.0
2018-10-18 11:35:00,45.26,45.34,45.17,45.3,245808.0,38.7093,38.7777,38.6323,38.7435,245808.0
2018-10-18 11:40:00,45.3,45.3,45.2,45.2,181021.0,38.7435,38.7435,38.658,38.658,181021.0
2018-10-18 11:45:00,45.2,45.21,45.0,45.09,409929.0,38.658,38.6665,38.4869,38.5639,409929.0
2018-10-18 11:50:00,45.09,45.16,44.98,45.14,226923.0,38.5639,38.6238,38.4698,38.6067,226923.0
2018-10-18 11:55:00,45.14,45.16,45.04,45.1,97735.0,38.6067,38.6238,38.5211,38.5725,97735.0
2018-10-18 12:00:00,45.1,45.15,45.05,45.1,134144.0,38.5725,38.6152,38.5297,38.5725,134144.0
2018-10-18 12:05:00,45.11,45.26,45.1,45.17,255786.0,38.581,38.7093,38.5725,38.6323,255786.0
2018-10-18 12:10:00,45.18,45.2,45.08,45.11,150355.0,38.6409,38.658,38.5554,38.581,150355.0
2018-10-18 12:15:00,45.1,45.12,44.98,45.01,198459.0,38.5725,38.5896,38.4698,38.4955,198459.0
2018-10-18 12:20:00,45.02,45.17,44.99,45.14,273239.0,38.504,38.6323,38.4784,38.6067,273239.0
2018-10-18 12:25:00,45.14,45.23,45.12,45.17,149171.0,38.6067,38.6836,38.5896,38.6323,149171.0
2018-10-18 12:30:00,45.17,45.28,45.12,45.24,191684.0,38.6323,38.7264,38.5896,38.6922,191684.0
2018-10-18 12:35:00,45.24,45.24,45.18,45.23,171878.0,38.6922,38.6922,38.6409,38.6836,171878.0
2018-10-18 12:40:00,45.24,45.32,45.18,45.2,249575.0,38.6922,38.7606,38.6409,38.658,249575.0
2018-10-18 12:45:00,45.21,45.21,45.12,45.15,94652.0,38.6665,38.6665,38.5896,38.6152,94652.0
2018-10-18 12:50:00,45.15,45.2,45.1,45.12,94918.0,38.6152,38.658,38.5725,38.5896,94918.0
2018-10-18 12:55:00,45.12,45.15,45.08,45.09,130147.0,38.5896,38.6152,38.5554,38.5639,130147.0
2018-10-18 13:00:00,45.09,45.14,45.06,45.09,83410.0,38.5639,38.6067,38.5383,38.5639,83410.0
2018-10-18 13:05:00,45.08,45.09,45.0,45.01,219396.0,38.5554,38.5639,38.4869,38.4955,219396.0
2018-10-18 13:10:00,45.01,45.03,44.92,44.96,230163.0,38.4955,38.5126,38.4185,38.4527,230163.0
2018-10-18 13:15:00,44.96,45.01,44.9,44.92,169623.0,38.4527,38.4955,38.4014,38.4185,169623.0
2018-10-18 13:20:00,44.93,44.98,44.87,44.87,155116.0,38.4271,38.4698,38.3758,38.3758,155116.0
2018-10-18 13:25:00,44.87,44.97,44.85,44.95,249149.0,38.3758,38.4613,38.3586,38.4442,249149.0
2018-10-18 13:30:00,44.95,45.01,44.89,45.0,375055.0,38.4442,38.4955,38.3929,38.4869,375055.0
2018-10-18 13:35:00,45.0,45.03,44.85,44.94,154006.0,38.4869,38.5126,38.3586,38.4356,154006.0
2018-10-18 13:40:00,44.93,44.94,44.83,44.89,186578.0,38.4271,38.4356,38.3415,38.3929,186578.0
2018-10-18 13:45:00,44.89,45.0,44.86,44.97,266931.0,38.3929,38.4869,38.3672,38.4613,266931.0
2018-10-18 13:50:00,44.97,44.99,44.85,44.89,234205.0,38.4613,38.4784,38.3586,38.3929,234205.0
2018-10-18 13:55:00,44.88,44.99,44.88,44.97,146330.0,38.3843,38.4784,38.3843,38.4613,146330.0
2018-10-18 14:00:00,44.96,45.11,44.93,45.03,340306.0,38.4527,38.581,38.4271,38.5126,340306.0
2018-10-18 14:05:00,45.03,45.15,44.99,45.05,158431.0,38.5126,38.6152,38.4784,38.5297,158431.0
2018-10-18 14:10:00,45.04,45.07,44.98,44.99,91959.0,38.5211,38.5468,38.4698,38.4784,91959.0
2018-10-18 14:15:00,44.99,44.99,44.86,44.87,93590.0,38.4784,38.4784,38.3672,38.3758,93590.0
2018-10-18 14:20:00,44.88,45.04,44.86,45.02,159805.0,38.3843,38.5211,38.3672,38.504,159805.0
2018-10-18 14:25:00,45.02,45.03,44.92,44.98,254166.0,38.504,38.5126,38.4185,38.4698,254166.0
2018-10-18 14:30:00,44.97,45.0,44.89,44.95,137906.0,38.4613,38.4869,38.3929,38.4442,137906.0
2018-10-18 14:35:00,44.95,45.05,44.92,44.99,129205.0,38.4442,38.5297,38.4185,38.4784,129205.0
2018-10-18 14:40:00,44.98,45.14,44.95,45.14,382904.0,38.4698,38.6067,38.4442,38.6067,382904.0
2018-10-18 14:45:00,45.14,45.19,45.08,45.1,229809.0,38.6067,38.6494,38.5554,38.5725,229809.0
2018-10-18 14:50:00,45.09,45.13,45.07,45.12,121484.0,38.5639,38.5981,38.5468,38.5896,121484.0
2018-10-18 14:55:00,45.11,45.11,45.04,45.05,660958.0,38.581,38.581,38.5211,38.5297,660958.0
2018-10-18 15:00:00,45.05,45.12,44.99,45.0,226000.0,38.5297,38.5896,38.4784,38.4869,226000.0
2018-10-18 15:05:00,45.01,45.02,44.93,44.96,165036.0,38.4955,38.504,38.4271,38.4527,165036.0
2018-10-18 15:10:00,44.95,44.95,44.88,44.9,148088.0,38.4442,38.4442,38.3843,38.4014,148088.0
2018-10-18 15:15:00,44.9,45.05,44.88,44.94,176765.0,38.4014,38.5297,38.3843,38.4356,176765.0
2018-10-18 15:20:00,44.94,44.96,44.89,44.96,457219.0,38.4356,38.4527,38.3929,38.4527,457219.0
2018-10-18 15:25:00,44.96,45.06,44.94,45.01,218386.0,38.4527,38.5383,38.4356,38.4955,218386.0
2018-10-18 15:30:00,45.01,45.02,44.92,44.93,204425.0,38.4955,38.504,38.4185,38.4271,204425.0
2018-10-18 15:35:00,44.93,45.07,44.91,45.06,320745.0,38.4271,38.5468,38.41,38.5383,320745.0
2018-10-18 15:40:00,45.06,45.13,45.01,45.05,435783.0,38.5383,38.5981,38.4955,38.5297,435783.0
2018-10-18 15:45:00,45.05,45.1,45.0,45.05,551294.0,38.5297,38.5725,38.4869,38.5297,551294.0
2018-10-18 15:50:00,45.05,45.06,44.93,44.94,731041.0,38.5297,38.5383,38.4271,38.4356,731041.0
2018-10-18 15:55:00,44.94,44.98,44.89,44.97,2182803.0,38.4356,38.4698,38.3929,38.4613,2182803.0
2018-10-19 09:30:00,45.25,45.25,44.83,44.9,2190735.0,38.7008,38.7008,38.3415,38.4014,2190735.0
2018-10-19 09:35:00,44.9,45.01,44.86,44.98,470485.0,38.4014,38.4955,38.3672,38.4698,470485.0
2018-10-19 09:40:00,44.98,45.05,44.97,45.05,341592.0,38.4698,38.5297,38.4613,38.5297,341592.0
2018-10-19 09:45:00,45.05,45.07,44.97,44.99,296898.0,38.5297,38.5468,38.4613,38.4784,296898.0
2018-10-19 09:50:00,44.99,45.05,44.97,45.01,329621.0,38.4784,38.5297,38.4613,38.4955,329621.0
2018-10-19 09:55:00,45.02,45.06,44.95,44.97,274437.0,38.504,38.5383,38.4442,38.4613,274437.0
2018-10-19 10:00:00,44.98,45.02,44.85,45.02,311978.0,38.4698,38.504,38.3586,38.504,311978.0
2018-10-19 10:05:00,45.02,45.04,44.99,45.03,219634.0,38.504,38.5211,38.4784,38.5126,219634.0
2018-10-19 10:10:00,45.03,45.03,44.95,44.98,206352.0,38.5126,38.5126,38.4442,38.4698,206352.0
2018-10-19 10:15:00,44.97,45.02,44.92,44.94,220542.0,38.4613,38.504,38.4185,38.4356,220542.0
2018-10-19 10:20:00,44.94,45.03,44.93,44.94,157204.0,38.4356,38.5126,38.4271,38.4356,157204.0
2018-10-19 10:25:00,44.94,44.99,44.88,44.91,157053.0,38.4356,38.4784,38.3843,38.41,157053.0
2018-10-19 10:30:00,44.9,45.04,44.88,44.97,178412.0,38.4014,38.5211,38.3843,38.4613,178412.0
2018-10-19 10:35:00,44.98,45.01,44.94,44.96,111083.0,38.4698,38.4955,38.4356,38.4527,111083.0
2018-10-19 10:40:00,44.96,45.01,44.92,45.0,135363.0,38.4527,38.4955,38.4185,38.4869,135363.0
2018-10-19 10:45:00,45.0,45.02,44.87,44.89,114819.0,38.4869,38.504,38.3758,38.3929,114819.0
2018-10-19 10:50:00,44.9,44.92,44.84,44.84,124493.0,38.4014,38.4185,38.3501,38.3501,124493.0
2018-10-19 10:55:00,44.85,44.89,44.82,44.88,126620.0,38.3586,38.3929,38.333,38.3843,126620.0
2018-10-19 11:00:00,44.89,45.02,44.88,44.95,158474.0,38.3929,38.504,38.3843,38.4442,158474.0
2018-10-19 11:05:00,44.94,44.98,44.92,44.92,128268.0,38.4356,38.4698,38.4185,38.4185,128268.0
2018-10-19 11:10:00,44.93,44.96,44.85,44.89,131033.0,38.4271,38.4527,38.3586,38.3929,131033.0
2018-10-19 11:15:00,44.88,44.92,44.77,44.78,161217.0,38.3843,38.4185,38.2902,38.2988,161217.0
2018-10-19 11:20:00,44.78,44.8,44.68,44.7,123108.0,38.2988,38.3159,38.2133,38.2304,123108.0
2018-10-19 11:25:00,44.7,44.74,44.68,44.68,122171.0,38.2304,38.2646,38.2133,38.2133,122171.0
2018-10-19 11:30:00,44.68,44.72,44.63,44.63,203541.0,38.2133,38.2475,38.1705,38.1705,203541.0
2018-10-19 11:35:00,44.64,44.64,44.55,44.62,135777.0,38.179,38.179,38.1021,38.1619,135777.0
2018-10-19 11:40:00,44.61,44.64,44.55,44.59,89945.0,38.1534,38.179,38.1021,38.1363,89945.0
2018-10-19 11:45:00,44.59,44.69,44.57,44.61,145968.0,38.1363,38.2218,38.1192,38.1534,145968.0
2018-10-19 11:50:00,44.62,44.72,44.53,44.55,187912.0,38.1619,38.2475,38.085,38.1021,187912.0
2018-10-19 11:55:00,44.55,44.63,44.44,44.61,274573.0,38.1021,38.1705,38.008,38.1534,274573.0
2018-10-19 12:00:00,44.61,44.65,44.49,44.49,127329.0,38.1534,38.1876,38.0508,38.0508,127329.0
2018-10-19 12:05:00,44.5,44.58,44.47,44.51,108351.0,38.0593,38.1277,38.0336,38.0679,108351.0
2018-10-19 12:10:00,44.5,44.52,44.36,44.37,221050.0,38.0593,38.0764,37.9396,37.9481,221050.0
2018-10-19 12:15:00,44.36,44.38,44.21,44.25,352148.0,37.9396,37.9567,37.8113,37.8455,352148.0
2018-10-19 12:20:00,44.25,44.25,44.08,44.08,426722.0,37.8455,37.8455,37.7001,37.7001,426722.0
2018-10-19 12:25:00,44.08,44.1,43.97,44.07,469969.0,37.7001,37.7172,37.606,37.6915,469969.0
2018-10-19 12:30:00,44.07,44.12,43.92,43.92,224407.0,37.6915,37.7343,37.5633,37.5633,224407.0
2018-10-19 12:35:00,43.92,44.06,43.92,44.02,255122.0,37.5633,37.683,37.5633,37.6488,255122.0
2018-10-19 12:40:00,44.02,44.11,43.96,44.06,275884.0,37.6488,37.7258,37.5975,37.683,275884.0
2018-10-19 12:45:00,44.06,44.08,43.96,44.01,238163.0,37.683,37.7001,37.5975,37.6402,238163.0
2018-10-19 12:50:00,44.01,44.14,43.95,44.13,237254.0,37.6402,37.7514,37.5889,37.7429,237254.0
2018-10-19 12:55:00,44.13,44.18,44.07,44.11,408645.0,37.7429,37.7856,37.6915,37.7258,408645.0
2018-10-19 13:00:00,44.11,44.14,44.02,44.07,348927.0,37.7258,37.7514,37.6488,37.6915,348927.0
2018-10-19 13:05:00,44.07,44.09,43.91,43.95,180273.0,37.6915,37.7086,37.5547,37.5889,180273.0
2018-10-19 13:10:00,43.94,44.15,43.94,44.13,220014.0,37.5804,37.76,37.5804,37.7429,220014.0
2018-10-19 13:15:00,44.13,44.21,44.1,44.15,270128.0,37.7429,37.8113,37.7172,37.76,270128.0
2018-10-19 13:20:00,44.15,44.16,44.1,44.15,154630.0,37.76,37.7685,37.7172,37.76,154630.0
2018-10-19 13:25:00,44.15,44.23,44.1,44.22,165993.0,37.76,37.8284,37.7172,37.8198,165993.0
2018-10-19 13:30:00,44.22,44.25,44.15,44.24,304859.0,37.8198,37.8455,37.76,37.8369,304859.0
2018-10-19 13:35:00,44.24,44.25,44.15,44.16,177835.0,37.8369,37.8455,37.76,37.7685,177835.0
2018-10-19 13:40:00,44.16,44.2,44.03,44.09,269086.0,37.7685,37.8027,37.6573,37.7086,269086.0
2018-10-19 13:45:00,44.09,44.17,44.07,44.16,140423.0,37.7086,37.7771,37.6915,37.7685,140423.0
2018-10-19 13:50:00,44.16,44.17,44.07,44.1,151302.0,37.7685,37.7771,37.6915,37.7172,151302.0
2018-10-19 13:55:00,44.1,44.13,44.07,44.07,82600.0,37.7172,37.7429,37.6915,37.6915,82600.0
2018-10-19 14:00:00,44.07,44.09,43.95,43.95,237699.0,37.6915,37.7086,37.5889,37.5889,237699.0
2018-10-19 14:05:00,43.96,44.0,43.86,44.0,300556.0,37.5975,37.6317,37.5119,37.6317,300556.0
2018-10-19 14:10:00,44.0,44.09,43.97,44.06,188085.0,37.6317,37.7086,37.606,37.683,188085.0
2018-10-19 14:15:00,44.06,44.13,44.03,44.12,155275.0,37.683,37.7429,37.6573,37.7343,155275.0
2018-10-19 14:20:00,44.11,44.3,44.08,44.26,326171.0,37.7258,37.8883,37.7001,37.854,326171.0
2018-10-19 14:25:00,44.27,44.3,44.16,44.18,204216.0,37.8626,37.8883,37.7685,37.7856,204216.0
2018-10-19 14:30:00,44.18,44.22,44.13,44.15,438210.0,37.7856,37.8198,37.7429,37.76,438210.0
2018-10-19 14:35:00,44.16,44.22,44.12,44.13,240913.0,37.7685,37.8198,37.7343,37.7429,240913.0
2018-10-19 14:40:00,44.13,44.14,44.06,44.08,159440.0,37.7429,37.7514,37.683,37.7001,159440.0
2018-10-19 14:45:00,44.08,44.18,44.08,44.17,292204.0,37.7001,37.7856,37.7001,37.7771,292204.0
2018-10-19 14:50:00,44.17,44.25,44.15,44.17,264920.0,37.7771,37.8455,37.76,37.7771,264920.0
2018-10-19 14:55:00,44.16,44.18,44.06,44.07,181239.0,37.7685,37.7856,37.683,37.6915,181239.0
2018-10-19 15:00:00,44.07,44.14,44.05,44.08,191234.0,37.6915,37.7514,37.6744,37.7001,191234.0
2018-10-19 15:05:00,44.07,44.12,44.04,44.11,191175.0,37.6915,37.7343,37.6659,37.7258,191175.0
2018-10-19 15:10:00,44.12,44.14,44.06,44.09,148311.0,37.7343,37.7514,37.683,37.7086,148311.0
2018-10-19 15:15:00,44.09,44.15,44.02,44.15,251825.0,37.7086,37.76,37.6488,37.76,251825.0
2018-10-19 15:20:00,44.14,44.18,44.09,44.11,232472.0,37.7514,37.7856,37.7086,37.7258,232472.0
2018-10-19 15:25:00,44.11,44.28,44.11,44.26,409072.0,37.7258,37.8711,37.7258,37.854,409072.0
2018-10-19 15:30:00,44.26,44.27,44.21,44.22,517221.0,37.854,37.8626,37.8113,37.8198,517221.0
2018-10-19 15:35:00,44.22,44.23,44.15,44.16,460213.0,37.8198,37.8284,37.76,37.7685,460213.0
2018-10-19 15:40:00,44.16,44.23,44.15,44.2,408101.0,37.7685,37.8284,37.76,37.8027,408101.0
2018-10-19 15:45:00,44.2,44.28,44.17,44.19,595954.0,37.8027,37.8711,37.7771,37.7942,595954.0
2018-10-19 15:50:00,44.2,44.24,44.07,44.07,923313.0,37.8027,37.8369,37.6915,37.6915,923313.0
2018-10-19 15:55:00,44.07,44.11,43.95,43.99,1583081.0,37.6915,37.7258,37.5889,37.6231,1583081.0
2018-10-22 09:30:00,44.48,44.81,44.4,44.73,1518094.0,38.0422,38.3244,37.9738,38.256,1518094.0
2018-10-22 09:35:00,44.72,44.8,44.63,44.74,586149.0,38.2475,38.3159,38.1705,38.2646,586149.0
2018-10-22 09:40:00,44.74,44.77,44.46,44.52,526302.0,38.2646,38.2902,38.0251,38.0764,526302.0
2018-10-22 09:45:00,44.52,44.66,44.44,44.51,481090.0,38.0764,38.1961,38.008,38.0679,481090.0
2018-10-22 09:50:00,44.51,44.55,44.33,44.36,596178.0,38.0679,38.1021,37.9139,37.9396,596178.0
2018-10-22 09:55:00,44.36,44.4,44.16,44.2,324892.0,37.9396,37.9738,37.7685,37.8027,324892.0
2018-10-22 10:00:00,44.19,44.31,44.15,44.23,560150.0,37.7942,37.8968,37.76,37.8284,560150.0
2018-10-22 10:05:00,44.23,44.24,44.1,44.2,484008.0,37.8284,37.8369,37.7172,37.8027,484008.0
2018-10-22 10:10:00,44.2,44.3,44.16,44.3,360148.0,37.8027,37.8883,37.7685,37.8883,360148.0
2018-10-22 10:15:00,44.3,44.34,44.2,44.3,341249.0,37.8883,37.9225,37.8027,37.8883,341249.0
2018-10-22 10:20:00,44.3,44.32,44.19,44.27,364049.0,37.8883,37.9054,37.7942,37.8626,364049.0
2018-10-22 10:25:00,44.27,44.34,44.19,44.25,430303.0,37.8626,37.9225,37.7942,37.8455,430303.0
2018-10-22 10:30:00,44.24,44.43,44.17,44.42,539495.0,37.8369,37.9994,37.7771,37.9909,539495.0
2018-10-22 10:35:00,44.42,44.45,44.37,44.39,676358.0,37.9909,38.0165,37.9481,37.9652,676358.0
2018-10-22 10:40:00,44.39,44.53,44.34,44.48,424025.0,37.9652,38.085,37.9225,38.0422,424025.0
2018-10-22 10:45:00,44.48,44.6,44.41,44.55,644584.0,38.0422,38.1448,37.9823,38.1021,644584.0
2018-10-22 10:50:00,44.54,44.56,44.45,44.5,402029.0,38.0935,38.1106,38.0165,38.0593,402029.0
2018-10-22 10:55:00,44.5,44.5,44.4,44.46,379684.0,38.0593,38.0593,37.9738,38.0251,379684.0
2018-10-22 11:00:00,44.46,44.47,44.38,44.45,195615.0,38.0251,38.0336,37.9567,38.0165,195615.0
2018-10-22 11:05:00,44.45,44.47,44.37,44.4,175366.0,38.0165,38.0336,37.9481,37.9738,175366.0
2018-10-22 11:10:00,44.4,44.4,44.27,44.3,234955.0,37.9738,37.9738,37.8626,37.8883,234955.0
2018-10-22 11:15:00,44.3,44.43,44.29,44.43,159855.0,37.8883,37.9994,37.8797,37.9994,159855.0
2018-10-22 11:20:00,44.43,44.48,44.4,44.46,245672.0,37.9994,38.0422,37.9738,38.0251,245672.0
2018-10-22 11:25:00,44.46,44.48,44.32,44.36,259017.0,38.0251,38.0422,37.9054,37.9396,259017.0
2018-10-22 11:30:00,44.36,44.42,44.31,44.31,177937.0,37.9396,37.9909,37.8968,37.8968,177937.0
2018-10-22 11:35:00,44.31,44.37,44.27,44.31,115156.0,37.8968,37.9481,37.8626,37.8968,115156.0
2018-10-22 11:40:00,44.3,44.38,44.26,44.36,348738.0,37.8883,37.9567,37.854,37.9396,348738.0
2018-10-22 11:45:00,44.35,44.41,44.28,44.4,128094.0,37.931,37.9823,37.8711,37.9738,128094.0
2018-10-22 11:50:00,44.4,44.43,44.25,44.29,204002.0,37.9738,37.9994,37.8455,37.8797,204002.0
2018-10-22 11:55:00,44.29,44.32,44.25,44.3,102780.0,37.8797,37.9054,37.8455,37.8883,102780.0
2018-10-22 12:00:00,44.3,44.51,44.28,44.51,589099.0,37.8883,38.0679,37.8711,38.0679,589099.0
2018-10-22 12:05:00,44.51,44.75,44.5,44.68,1206342.0,38.0679,38.2731,38.0593,38.2133,1206342.0
2018-10-22 12:10:00,44.68,44.69,44.52,44.54,341601.0,38.2133,38.2218,38.0764,38.0935,341601.0
2018-10-22 12:15:00,44.55,44.61,44.5,44.59,565556.0,38.1021,38.1534,38.0593,38.1363,565556.0
2018-10-22 12:20:00,44.59,44.6,44.52,44.55,306967.0,38.1363,38.1448,38.0764,38.1021,306967.0
2018-10-22 12:25:00,44.56,44.61,44.49,44.61,241247.0,38.1106,38.1534,38.0508,38.1534,241247.0
2018-10-22 12:30:00,44.61,44.69,44.57,44.64,406282.0,38.1534,38.2218,38.1192,38.179,406282.0
2018-10-22 12:35:00,44.64,44.66,44.57,44.57,434448.0,38.179,38.1961,38.1192,38.1192,434448.0
2018-10-22 12:40:00,44.57,44.66,44.55,44.65,361874.0,38.1192,38.1961,38.1021,38.1876,361874.0
2018-10-22 12:45:00,44.64,44.7,44.58,44.59,354144.0,38.179,38.2304,38.1277,38.1363,354144.0
2018-10-22 12:50:00,44.59,44.7,44.58,44.68,287230.0,38.1363,38.2304,38.1277,38.2133,287230.0
2018-10-22 12:55:00,44.68,44.83,44.64,44.8,369738.0,38.2133,38.3415,38.179,38.3159,369738.0
2018-10-22 13:00:00,44.8,44.82,44.72,44.73,134727.0,38.3159,38.333,38.2475,38.256,134727.0
2018-10-22 13:05:00,44.73,44.88,44.73,44.82,298843.0,38.256,38.3843,38.256,38.333,298843.0
2018-10-22 13:10:00,44.82,44.87,44.77,44.81,475318.0,38.333,38.3758,38.2902,38.3244,475318.0
2018-10-22 13:15:00,44.81,44.89,44.77,44.83,377605.0,38.3244,38.3929,38.2902,38.3415,377605.0
2018-10-22 13:20:00,44.84,44.93,44.82,44.88,542374.0,38.3501,38.4271,38.333,38.3843,542374.0
2018-10-22 13:25:00,44.88,44.89,44.74,44.81,201743.0,38.3843,38.3929,38.2646,38.3244,201743.0
2018-10-22 13:30:00,44.81,44.89,44.79,44.87,163591.0,38.3244,38.3929,38.3073,38.3758,163591.0
2018-10-22 13:35:00,44.88,45.13,44.87,45.13,837631.0,38.3843,38.5981,38.3758,38.5981,837631.0
2018-10-22 13:40:00,45.13,45.14,45.02,45.05,419919.0,38.5981,38.6067,38.504,38.5297,419919.0
2018-10-22 13:45:00,45.04,45.08,45.01,45.04,309472.0,38.5211,38.5554,38.4955,38.5211,309472.0
2018-10-22 13:50:00,45.04,45.06,44.96,45.06,222898.0,38.5211,38.5383,38.4527,38.5383,222898.0
2018-10-22 13:55:00,45.07,45.11,45.06,45.1,184049.0,38.5468,38.581,38.5383,38.5725,184049.0
2018-10-22 14:00:00,45.09,45.18,45.08,45.18,229627.0,38.5639,38.6409,38.5554,38.6409,229627.0
2018-10-22 14:05:00,45.18,45.27,45.17,45.27,366410.0,38.6409,38.7179,38.6323,38.7179,366410.0
2018-10-22 14:10:00,45.27,45.34,45.19,45.23,251908.0,38.7179,38.7777,38.6494,38.6836,251908.0
2018-10-22 14:15:00,45.22,45.24,45.13,45.17,204254.0,38.6751,38.6922,38.5981,38.6323,204254.0
2018-10-22 14:20:00,45.16,45.25,45.15,45.21,201660.0,38.6238,38.7008,38.6152,38.6665,201660.0
2018-10-22 14:25:00,45.22,45.29,45.18,45.21,279771.0,38.6751,38.735,38.6409,38.6665,279771.0
2018-10-22 14:30:00,45.21,45.24,45.17,45.21,277713.0,38.6665,38.6922,38.6323,38.6665,277713.0
2018-10-22 14:35:00,45.21,45.25,45.15,45.23,202894.0,38.6665,38.7008,38.6152,38.6836,202894.0
2018-10-22 14:40:00,45.23,45.24,45.14,45.16,125210.0,38.6836,38.6922,38.6067,38.6238,125210.0
2018-10-22 14:45:00,45.16,45.26,45.15,45.25,202376.0,38.6238,38.7093,38.6152,38.7008,202376.0
2018-10-22 14:50:00,45.25,45.26,45.19,45.2,125719.0,38.7008,38.7093,38.6494,38.658,125719.0
2018-10-22 14:55:00,45.21,45.24,45.16,45.21,149652.0,38.6665,38.6922,38.6238,38.6665,149652.0
2018-10-22 15:00:00,45.21,45.33,45.16,45.3,323299.0,38.6665,38.7692,38.6238,38.7435,323299.0
2018-10-22 15:05:00,45.3,45.31,45.24,45.27,317695.0,38.7435,38.7521,38.6922,38.7179,317695.0
2018-10-22 15:10:00,45.27,45.31,45.25,45.27,239989.0,38.7179,38.7521,38.7008,38.7179,239989.0
2018-10-22 15:15:00,45.28,45.29,45.21,45.23,232337.0,38.7264,38.735,38.6665,38.6836,232337.0
2018-10-22 15:20:00,45.23,45.26,45.22,45.23,176450.0,38.6836,38.7093,38.6751,38.6836,176450.0
2018-10-22 15:25:00,45.22,45.23,45.18,45.21,201266.0,38.6751,38.6836,38.6409,38.6665,201266.0
2018-10-22 15:30:00,45.2,45.23,45.15,45.23,263826.0,38.658,38.6836,38.6152,38.6836,263826.0
2018-10-22 15:35:00,45.23,45.27,45.16,45.16,410598.0,38.6836,38.7179,38.6238,38.6238,410598.0
2018-10-22 15:40:00,45.16,45.17,45.1,45.11,334890.0,38.6238,38.6323,38.5725,38.581,334890.0
2018-10-22 15:45:00,45.11,45.17,45.08,45.15,487905.0,38.581,38.6323,38.5554,38.6152,487905.0
2018-10-22 15:50:00,45.15,45.18,45.09,45.11,578933.0,38.6152,38.6409,38.5639,38.581,578933.0
2018-10-22 15:55:00,45.11,45.12,44.99,45.0,1686297.0,38.581,38.5896,38.4784,38.4869,1686297.0
2018-10-23 09:30:00,44.19,44.52,44.13,44.26,1229247.0,37.7942,38.0764,37.7429,37.854,1229247.0
2018-10-23 09:35:00,44.26,44.51,44.02,44.26,808058.0,37.854,38.0679,37.6488,37.854,808058.0
2018-10-23 09:40:00,44.26,44.4,44.11,44.16,604193.0,37.854,37.9738,37.7258,37.7685,604193.0
2018-10-23 09:45:00,44.16,44.39,44.03,44.36,784815.0,37.7685,37.9652,37.6573,37.9396,784815.0
2018-10-23 09:50:00,44.36,44.36,44.02,44.02,539787.0,37.9396,37.9396,37.6488,37.6488,539787.0
2018-10-23 09:55:00,44.02,44.29,44.02,44.21,402893.0,37.6488,37.8797,37.6488,37.8113,402893.0
2018-10-23 10:00:00,44.21,44.29,44.0,44.07,633424.0,37.8113,37.8797,37.6317,37.6915,633424.0
2018-10-23 10:05:00,44.06,44.18,44.0,44.11,1083427.0,37.683,37.7856,37.6317,37.7258,1083427.0
2018-10-23 10:10:00,44.1,44.2,44.02,44.05,442873.0,37.7172,37.8027,37.6488,37.6744,442873.0
2018-10-23 10:15:00,44.05,44.09,43.92,43.99,438875.0,37.6744,37.7086,37.5633,37.6231,438875.0
2018-10-23 10:20:00,43.99,44.08,43.91,43.98,608941.0,37.6231,37.7001,37.5547,37.6146,608941.0
2018-10-23 10:25:00,43.98,44.14,43.95,44.06,796361.0,37.6146,37.7514,37.5889,37.683,796361.0
2018-10-23 10:30:00,44.06,44.14,44.0,44.08,365536.0,37.683,37.7514,37.6317,37.7001,365536.0
2018-10-23 10:35:00,44.08,44.22,44.05,44.2,460478.0,37.7001,37.8198,37.6744,37.8027,460478.0
2018-10-23 10:40:00,44.2,44.21,44.05,44.06,336007.0,37.8027,37.8113,37.6744,37.683,336007.0
2018-10-23 10:45:00,44.05,44.14,43.97,44.12,455418.0,37.6744,37.7514,37.606,37.7343,455418.0
2018-10-23 10:50:00,44.11,44.15,44.07,44.08,368807.0,37.7258,37.76,37.6915,37.7001,368807.0
2018-10-23 10:55:00,44.09,44.14,44.03,44.08,411379.0,37.7086,37.7514,37.6573,37.7001,411379.0
2018-10-23 11:00:00,44.09,44.14,44.02,44.13,270730.0,37.7086,37.7514,37.6488,37.7429,270730.0
2018-10-23 11:05:00,44.14,44.31,44.13,44.25,229831.0,37.7514,37.8968,37.7429,37.8455,229831.0
2018-10-23 11:10:00,44.26,44.33,44.22,44.29,652491.0,37.854,37.9139,37.8198,37.8797,652491.0
2018-10-23 11:15:00,44.29,44.32,44.26,44.31,178352.0,37.8797,37.9054,37.854,37.8968,178352.0
2018-10-23 11:20:00,44.32,44.44,44.26,44.44,324500.0,37.9054,38.008,37.854,38.008,324500.0
2018-10-23 11:25:00,44.43,44.51,44.42,44.42,264003.0,37.9994,38.0679,37.9909,37.9909,264003.0
2018-10-23 11:30:00,44.43,44.45,44.26,44.27,276668.0,37.9994,38.0165,37.854,37.8626,276668.0
2018-10-23 11:35:00,44.27,44.29,44.2,44.21,311516.0,37.8626,37.8797,37.8027,37.8113,311516.0
2018-10-23 11:40:00,44.21,44.26,44.19,44.21,279409.0,37.8113,37.854,37.7942,37.8113,279409.0
2018-10-23 11:45:00,44.21,44.28,44.19,44.25,233936.0,37.8113,37.8711,37.7942,37.8455,233936.0
2018-10-23 11:50:00,44.25,44.33,44.22,44.33,149276.0,37.8455,37.9139,37.8198,37.9139,149276.0
2018-10-23 11:55:00,44.32,44.39,44.2,44.21,157449.0,37.9054,37.9652,37.8027,37.8113,157449.0
2018-10-23 12:00:00,44.21,44.25,44.19,44.25,279244.0,37.8113,37.8455,37.7942,37.8455,279244.0
2018-10-23 12:05:00,44.24,44.55,44.24,44.55,280622.0,37.8369,38.1021,37.8369,38.1021,280622.0
2018-10-23 12:10:00,44.55,44.63,44.52,44.61,254253.0,38.1021,38.1705,38.0764,38.1534,254253.0
2018-10-23 12:15:00,44.61,44.62,44.51,44.56,315469.0,38.1534,38.1619,38.0679,38.1106,315469.0
2018-10-23 12:20:00,44.56,44.63,44.52,44.53,300008.0,38.1106,38.1705,38.0764,38.085,300008.0
2018-10-23 12:25:00,44.53,44.77,44.52,44.76,294564.0,38.085,38.2902,38.0764,38.2817,294564.0
2018-10-23 12:30:00,44.76,44.92,44.73,44.91,182749.0,38.2817,38.4185,38.256,38.41,182749.0
2018-10-23 12:35:00,44.91,44.95,44.84,44.94,277737.0,38.41,38.4442,38.3501,38.4356,277737.0
2018-10-23 12:40:00,44.94,45.06,44.9,45.06,372804.0,38.4356,38.5383,38.4014,38.5383,372804.0
2018-10-23 12:45:00,45.06,45.09,44.9,44.94,472270.0,38.5383,38.5639,38.4014,38.4356,472270.0
2018-10-23 12:50:00,44.94,45.06,44.84,44.86,299484.0,38.4356,38.5383,38.3501,38.3672,299484.0
2018-10-23 12:55:00,44.86,44.88,44.79,44.81,178380.0,38.3672,38.3843,38.3073,38.3244,178380.0
2018-10-23 13:00:00,44.8,45.02,44.76,44.91,385317.0,38.3159,38.504,38.2817,38.41,385317.0
2018-10-23 13:05:00,44.91,45.03,44.87,45.01,647183.0,38.41,38.5126,38.3758,38.4955,647183.0
2018-10-23 13:10:00,45.01,45.01,44.85,44.85,423590.0,38.4955,38.4955,38.3586,38.3586,423590.0
2018-10-23 13:15:00,44.86,44.89,44.8,44.83,205603.0,38.3672,38.3929,38.3159,38.3415,205603.0
2018-10-23 13:20:00,44.83,44.9,44.79,44.87,147111.0,38.3415,38.4014,38.3073,38.3758,147111.0
2018-10-23 13:25:00,44.87,44.93,44.77,44.8,273901.0,38.3758,38.4271,38.2902,38.3159,273901.0
2018-10-23 13:30:00,44.8,44.89,44.79,44.83,209984.0,38.3159,38.3929,38.3073,38.3415,209984.0
2018-10-23 13:35:00,44.82,44.82,44.64,44.73,322919.0,38.333,38.333,38.179,38.256,322919.0
2018-10-23 13:40:00,44.73,44.82,44.72,44.77,245327.0,38.256,38.333,38.2475,38.2902,245327.0
2018-10-23 13:45:00,44.77,44.82,44.71,44.75,320195.0,38.2902,38.333,38.2389,38.2731,320195.0
2018-10-23 13:50:00,44.74,44.77,44.67,44.68,400523.0,38.2646,38.2902,38.2047,38.2133,400523.0
2018-10-23 13:55:00,44.69,44.75,44.67,44.73,210966.0,38.2218,38.2731,38.2047,38.256,210966.0
2018-10-23 14:00:00,44.73,44.81,44.63,44.8,477521.0,38.256,38.3244,38.1705,38.3159,477521.0
2018-10-23 14:05:00,44.8,44.86,44.76,44.8,270896.0,38.3159,38.3672,38.2817,38.3159,270896.0
2018-10-23 14:10:00,44.8,44.81,44.72,44.73,561285.0,38.3159,38.3244,38.2475,38.256,561285.0
2018-10-23 14:15:00,44.73,44.82,44.72,44.8,777567.0,38.256,38.333,38.2475,38.3159,777567.0
2018-10-23 14:20:00,44.8,44.9,44.76,44.88,197736.0,38.3159,38.4014,38.2817,38.3843,197736.0
2018-10-23 14:25:00,44.89,44.9,44.73,44.75,238315.0,38.3929,38.4014,38.256,38.2731,238315.0
2018-10-23 14:30:00,44.75,44.81,44.74,44.79,246330.0,38.2731,38.3244,38.2646,38.3073,246330.0
2018-10-23 14:35:00,44.79,44.95,44.79,44.86,311851.0,38.3073,38.4442,38.3073,38.3672,311851.0
2018-10-23 14:40:00,44.85,44.88,44.78,44.79,285618.0,38.3586,38.3843,38.2988,38.3073,285618.0
2018-10-23 14:45:00,44.79,44.79,44.67,44.71,275164.0,38.3073,38.3073,38.2047,38.2389,275164.0
2018-10-23 14:50:00,44.7,44.86,44.69,44.73,308318.0,38.2304,38.3672,38.2218,38.256,308318.0
2018-10-23 14:55:00,44.73,44.9,44.71,44.85,375653.0,38.256,38.4014,38.2389,38.3586,375653.0
2018-10-23 15:00:00,44.84,44.92,44.79,44.81,379950.0,38.3501,38.4185,38.3073,38.3244,379950.0
2018-10-23 15:05:00,44.82,44.88,44.78,44.83,218237.0,38.333,38.3843,38.2988,38.3415,218237.0
2018-10-23 15:10:00,44.83,44.84,44.75,44.79,316353.0,38.3415,38.3501,38.2731,38.3073,316353.0
2018-10-23 15:15:00,44.8,44.85,44.68,44.71,392496.0,38.3159,38.3586,38.2133,38.2389,392496.0
2018-10-23 15:20:00,44.72,44.83,44.7,44.79,518368.0,38.2475,38.3415,38.2304,38.3073,518368.0
2018-10-23 15:25:00,44.77,44.82,44.62,44.64,445485.0,38.2902,38.333,38.1619,38.179,445485.0
2018-10-23 15:30:00,44.65,44.67,44.61,44.64,427311.0,38.1876,38.2047,38.1534,38.179,427311.0
2018-10-23 15:35:00,44.64,44.7,44.55,44.57,497246.0,38.179,38.2304,38.1021,38.1192,497246.0
2018-10-23 15:40:00,44.57,44.63,44.49,44.53,598380.0,38.1192,38.1705,38.0508,38.085,598380.0
2018-10-23 15:45:00,44.53,44.61,44.51,44.53,768837.0,38.085,38.1534,38.0679,38.085,768837.0
2018-10-23 15:50:00,44.54,44.57,44.4,44.41,960031.0,38.0935,38.1192,37.9738,37.9823,960031.0
2018-10-23 15:55:00,44.41,44.52,44.38,44.5,1852396.0,37.9823,38.0764,37.9567,38.0593,1852396.0
2018-10-24 09:30:00,44.16,44.36,44.1,44.14,821547.0,37.7685,37.9396,37.7172,37.7514,821547.0
2018-10-24 09:35:00,44.14,44.14,44.04,44.11,368250.0,37.7514,37.7514,37.6659,37.7258,368250.0
2018-10-24 09:40:00,44.1,44.21,44.03,44.09,221225.0,37.7172,37.8113,37.6573,37.7086,221225.0
2018-10-24 09:45:00,44.08,44.12,44.0,44.02,228964.0,37.7001,37.7343,37.6317,37.6488,228964.0
2018-10-24 09:50:00,44.02,44.03,43.89,43.93,324780.0,37.6488,37.6573,37.5376,37.5718,324780.0
2018-10-24 09:55:00,43.93,44.06,43.9,43.92,194920.0,37.5718,37.683,37.5461,37.5633,194920.0
2018-10-24 10:00:00,43.92,43.92,43.83,43.87,300177.0,37.5633,37.5633,37.4863,37.5205,300177.0
2018-10-24 10:05:00,43.88,44.19,43.87,44.14,400529.0,37.529,37.7942,37.5205,37.7514,400529.0
2018-10-24 10:10:00,44.14,44.25,44.01,44.02,260698.0,37.7514,37.8455,37.6402,37.6488,260698.0
2018-10-24 10:15:00,44.02,44.04,43.9,43.94,247599.0,37.6488,37.6659,37.5461,37.5804,247599.0
2018-10-24 10:20:00,43.93,43.95,43.85,43.89,287412.0,37.5718,37.5889,37.5034,37.5376,287412.0
2018-10-24 10:25:00,43.89,43.98,43.86,43.91,220988.0,37.5376,37.6146,37.5119,37.5547,220988.0
2018-10-24 10:30:00,43.91,43.94,43.81,43.85,314025.0,37.5547,37.5804,37.4692,37.5034,314025.0
2018-10-24 10:35:00,43.86,43.94,43.81,43.82,214285.0,37.5119,37.5804,37.4692,37.4777,214285.0
2018-10-24 10:40:00,43.81,43.88,43.8,43.81,150552.0,37.4692,37.529,37.4606,37.4692,150552.0
2018-10-24 10:45:00,43.81,43.87,43.75,43.87,279183.0,37.4692,37.5205,37.4179,37.5205,279183.0
2018-10-24 10:50:00,43.86,43.95,43.79,43.93,155887.0,37.5119,37.5889,37.4521,37.5718,155887.0
2018-10-24 10:55:00,43.93,43.94,43.82,43.83,123279.0,37.5718,37.5804,37.4777,37.4863,123279.0
2018-10-24 11:00:00,43.83,43.85,43.63,43.64,382176.0,37.4863,37.5034,37.3152,37.3238,382176.0
2018-10-24 11:05:00,43.64,43.66,43.48,43.49,403188.0,37.3238,37.3409,37.1869,37.1955,403188.0
2018-10-24 11:10:00,43.5,43.59,43.45,43.57,244949.0,37.204,37.281,37.1613,37.2639,244949.0
2018-10-24 11:15:00,43.56,43.66,43.47,43.48,396816.0,37.2554,37.3409,37.1784,37.1869,396816.0
2018-10-24 11:20:00,43.48,43.62,43.45,43.52,216045.0,37.1869,37.3067,37.1613,37.2211,216045.0
2018-10-24 11:25:00,43.54,43.57,43.44,43.47,244234.0,37.2383,37.2639,37.1527,37.1784,244234.0
2018-10-24 11:30:00,43.47,43.47,43.15,43.32,686743.0,37.1784,37.1784,36.9047,37.0501,686743.0
2018-10-24 11:35:00,43.33,43.49,43.28,43.43,275878.0,37.0586,37.1955,37.0159,37.1442,275878.0
2018-10-24 11:40:00,43.43,43.51,43.38,43.39,251873.0,37.1442,37.2126,37.1014,37.11,251873.0
2018-10-24 11:45:00,43.39,43.71,43.39,43.65,329546.0,37.11,37.3836,37.11,37.3323,329546.0
2018-10-24 11:50:00,43.65,43.72,43.55,43.72,197361.0,37.3323,37.3922,37.2468,37.3922,197361.0
2018-10-24 11:55:00,43.72,43.86,43.71,43.77,361494.0,37.3922,37.5119,37.3836,37.435,361494.0
2018-10-24 12:00:00,43.77,43.86,43.71,43.76,315212.0,37.435,37.5119,37.3836,37.4264,315212.0
2018-10-24 12:05:00,43.76,43.85,43.75,43.77,155102.0,37.4264,37.5034,37.4179,37.435,155102.0
2018-10-24 12:10:00,43.77,43.83,43.71,43.77,144925.0,37.435,37.4863,37.3836,37.435,144925.0
2018-10-24 12:15:00,43.76,43.88,43.64,43.67,354269.0,37.4264,37.529,37.3238,37.3494,354269.0
2018-10-24 12:20:00,43.67,43.68,43.54,43.59,190736.0,37.3494,37.358,37.2383,37.281,190736.0
2018-10-24 12:25:00,43.6,43.69,43.58,43.65,149477.0,37.2896,37.3665,37.2725,37.3323,149477.0
2018-10-24 12:30:00,43.65,43.68,43.53,43.55,145698.0,37.3323,37.358,37.2297,37.2468,145698.0
2018-10-24 12:35:00,43.55,43.57,43.44,43.45,174103.0,37.2468,37.2639,37.1527,37.1613,174103.0
2018-10-24 12:40:00,43.45,43.48,43.35,43.45,172963.0,37.1613,37.1869,37.0758,37.1613,172963.0
2018-10-24 12:45:00,43.44,43.53,43.41,43.5,126286.0,37.1527,37.2297,37.1271,37.204,126286.0
2018-10-24 12:50:00,43.5,43.63,43.45,43.62,165333.0,37.204,37.3152,37.1613,37.3067,165333.0
2018-10-24 12:55:00,43.61,43.62,43.55,43.57,266197.0,37.2981,37.3067,37.2468,37.2639,266197.0
2018-10-24 13:00:00,43.55,43.57,43.45,43.48,176233.0,37.2468,37.2639,37.1613,37.1869,176233.0
2018-10-24 13:05:00,43.48,43.48,43.31,43.36,200895.0,37.1869,37.1869,37.0415,37.0843,200895.0
2018-10-24 13:10:00,43.36,43.41,43.34,43.4,204228.0,37.0843,37.1271,37.0672,37.1185,204228.0
2018-10-24 13:15:00,43.41,43.56,43.31,43.54,213950.0,37.1271,37.2554,37.0415,37.2383,213950.0
2018-10-24 13:20:00,43.55,43.56,43.47,43.5,238424.0,37.2468,37.2554,37.1784,37.204,238424.0
2018-10-24 13:25:00,43.5,43.51,43.42,43.46,232132.0,37.204,37.2126,37.1356,37.1698,232132.0
2018-10-24 13:30:00,43.46,43.63,43.36,43.6,265798.0,37.1698,37.3152,37.0843,37.2896,265798.0
2018-10-24 13:35:00,43.59,43.63,43.51,43.53,217271.0,37.281,37.3152,37.2126,37.2297,217271.0
2018-10-24 13:40:00,43.53,43.63,43.49,43.62,245919.0,37.2297,37.3152,37.1955,37.3067,245919.0
2018-10-24 13:45:00,43.63,43.67,43.51,43.56,275479.0,37.3152,37.3494,37.2126,37.2554,275479.0
2018-10-24 13:50:00,43.57,43.63,43.51,43.57,252694.0,37.2639,37.3152,37.2126,37.2639,252694.0
2018-10-24 13:55:00,43.57,43.57,43.44,43.47,343390.0,37.2639,37.2639,37.1527,37.1784,343390.0
2018-10-24 14:00:00,43.46,43.55,43.4,43.47,306502.0,37.1698,37.2468,37.1185,37.1784,306502.0
2018-10-24 14:05:00,43.48,43.48,43.37,43.43,187857.0,37.1869,37.1869,37.0929,37.1442,187857.0
2018-10-24 14:10:00,43.44,43.54,43.44,43.48,190050.0,37.1527,37.2383,37.1527,37.1869,190050.0
2018-10-24 14:15:00,43.48,43.59,43.45,43.58,177019.0,37.1869,37.281,37.1613,37.2725,177019.0
2018-10-24 14:20:00,43.58,43.67,43.51,43.62,322877.0,37.2725,37.3494,37.2126,37.3067,322877.0
2018-10-24 14:25:00,43.63,43.74,43.55,43.72,343020.0,37.3152,37.4093,37.2468,37.3922,343020.0
2018-10-24 14:30:00,43.72,43.86,43.72,43.8,596879.0,37.3922,37.5119,37.3922,37.4606,596879.0
2018-10-24 14:35:00,43.8,43.8,43.68,43.76,220650.0,37.4606,37.4606,37.358,37.4264,220650.0
2018-10-24 14:40:00,43.75,43.79,43.66,43.66,263982.0,37.4179,37.4521,37.3409,37.3409,263982.0
2018-10-24 14:45:00,43.67,43.68,43.51,43.52,228375.0,37.3494,37.358,37.2126,37.2211,228375.0
2018-10-24 14:50:00,43.53,43.57,43.44,43.45,192721.0,37.2297,37.2639,37.1527,37.1613,192721.0
2018-10-24 14:55:00,43.46,43.58,43.46,43.51,199912.0,37.1698,37.2725,37.1698,37.2126,199912.0
2018-10-24 15:00:00,43.5,43.51,43.25,43.29,357378.0,37.204,37.2126,36.9902,37.0244,357378.0
2018-10-24 15:05:00,43.28,43.4,43.27,43.32,246830.0,37.0159,37.1185,37.0073,37.0501,246830.0
2018-10-24 15:10:00,43.32,43.4,43.3,43.38,279251.0,37.0501,37.1185,37.033,37.1014,279251.0
2018-10-24 15:15:00,43.38,43.43,43.22,43.23,333981.0,37.1014,37.1442,36.9646,36.9731,333981.0
2018-10-24 15:20:00,43.23,43.23,43.11,43.18,345626.0,36.9731,36.9731,36.8705,36.9304,345626.0
2018-10-24 15:25:00,43.19,43.26,43.06,43.08,388839.0,36.9389,36.9988,36.8277,36.8448,388839.0
2018-10-24 15:30:00,43.08,43.12,42.96,42.97,509190.0,36.8448,36.879,36.7422,36.7507,509190.0
2018-10-24 15:35:00,42.96,43.06,42.94,43.0,602903.0,36.7422,36.8277,36.7251,36.7764,602903.0
2018-10-24 15:40:00,43.0,43.05,42.93,42.97,671913.0,36.7764,36.8192,36.7165,36.7507,671913.0
2018-10-24 15:45:00,42.97,42.98,42.79,42.82,821071.0,36.7507,36.7593,36.5968,36.6225,821071.0
2018-10-24 15:50:00,42.83,42.84,42.6,42.63,1446150.0,36.631,36.6396,36.4343,36.46,1446150.0
2018-10-24 15:55:00,42.63,42.63,42.36,42.41,2806242.0,36.46,36.46,36.229,36.2718,2806242.0
2018-10-25 09:30:00,43.55,43.8,43.28,43.66,1475595.0,37.2468,37.4606,37.0159,37.3409,1475595.0
2018-10-25 09:35:00,43.66,43.82,43.61,43.72,916219.0,37.3409,37.4777,37.2981,37.3922,916219.0
2018-10-25 09:40:00,43.73,43.75,43.41,43.6,705522.0,37.4008,37.4179,37.1271,37.2896,705522.0
2018-10-25 09:45:00,43.61,43.61,43.28,43.57,501823.0,37.2981,37.2981,37.0159,37.2639,501823.0
2018-10-25 09:50:00,43.57,43.58,43.37,43.48,552083.0,37.2639,37.2725,37.0929,37.1869,552083.0
2018-10-25 09:55:00,43.48,43.49,43.3,43.41,387214.0,37.1869,37.1955,37.033,37.1271,387214.0
2018-10-25 10:00:00,43.4,43.61,43.32,43.59,353510.0,37.1185,37.2981,37.0501,37.281,353510.0
2018-10-25 10:05:00,43.59,43.73,43.54,43.72,299597.0,37.281,37.4008,37.2383,37.3922,299597.0
2018-10-25 10:10:00,43.72,43.73,43.59,43.72,339163.0,37.3922,37.4008,37.281,37.3922,339163.0
2018-10-25 10:15:00,43.72,43.77,43.53,43.59,487679.0,37.3922,37.435,37.2297,37.281,487679.0
2018-10-25 10:20:00,43.58,43.61,43.48,43.51,278731.0,37.2725,37.2981,37.1869,37.2126,278731.0
2018-10-25 10:25:00,43.5,43.73,43.5,43.73,253915.0,37.204,37.4008,37.204,37.4008,253915.0
2018-10-25 10:30:00,43.73,43.82,43.66,43.7,316199.0,37.4008,37.4777,37.3409,37.3751,316199.0
2018-10-25 10:35:00,43.71,43.77,43.6,43.62,232105.0,37.3836,37.435,37.2896,37.3067,232105.0
2018-10-25 10:40:00,43.62,43.78,43.61,43.7,281496.0,37.3067,37.4435,37.2981,37.3751,281496.0
2018-10-25 10:45:00,43.7,43.89,43.69,43.83,788957.0,37.3751,37.5376,37.3665,37.4863,788957.0
2018-10-25 10:50:00,43.82,43.89,43.73,43.79,311816.0,37.4777,37.5376,37.4008,37.4521,311816.0
2018-10-25 10:55:00,43.78,43.88,43.75,43.8,283562.0,37.4435,37.529,37.4179,37.4606,283562.0
2018-10-25 11:00:00,43.81,43.86,43.68,43.68,291563.0,37.4692,37.5119,37.358,37.358,291563.0
2018-10-25 11:05:00,43.68,43.7,43.6,43.69,234651.0,37.358,37.3751,37.2896,37.3665,234651.0
2018-10-25 11:10:00,43.69,43.69,43.52,43.63,497023.0,37.3665,37.3665,37.2211,37.3152,497023.0
2018-10-25 11:15:00,43.62,43.72,43.58,43.71,149470.0,37.3067,37.3922,37.2725,37.3836,149470.0
2018-10-25 11:20:00,43.71,43.9,43.71,43.81,344775.0,37.3836,37.5461,37.3836,37.4692,344775.0
2018-10-25 11:25:00,43.81,43.99,43.8,43.98,219378.0,37.4692,37.6231,37.4606,37.6146,219378.0
2018-10-25 11:30:00,43.99,44.05,43.95,43.97,278550.0,37.6231,37.6744,37.5889,37.606,278550.0
2018-10-25 11:35:00,43.96,44.05,43.92,43.97,216528.0,37.5975,37.6744,37.5633,37.606,216528.0
2018-10-25 11:40:00,43.97,43.98,43.86,43.94,196492.0,37.606,37.6146,37.5119,37.5804,196492.0
2018-10-25 11:45:00,43.93,43.99,43.85,43.98,145865.0,37.5718,37.6231,37.5034,37.6146,145865.0
2018-10-25 11:50:00,43.98,44.08,43.97,44.08,230047.0,37.6146,37.7001,37.606,37.7001,230047.0
2018-10-25 11:55:00,44.07,44.12,44.04,44.04,199839.0,37.6915,37.7343,37.6659,37.6659,199839.0
2018-10-25 12:00:00,44.05,44.09,43.99,44.09,372581.0,37.6744,37.7086,37.6231,37.7086,372581.0
2018-10-25 12:05:00,44.09,44.19,44.06,44.16,253918.0,37.7086,37.7942,37.683,37.7685,253918.0
2018-10-25 12:10:00,44.16,44.19,44.04,44.05,178045.0,37.7685,37.7942,37.6659,37.6744,178045.0
2018-10-25 12:15:00,44.05,44.08,44.04,44.06,408199.0,37.6744,37.7001,37.6659,37.683,408199.0
2018-10-25 12:20:00,44.06,44.1,44.03,44.07,197885.0,37.683,37.7172,37.6573,37.6915,197885.0
2018-10-25 12:25:00,44.08,44.15,44.04,44.06,138283.0,37.7001,37.76,37.6659,37.683,138283.0
2018-10-25 12:30:00,44.06,44.18,44.05,44.15,212190.0,37.683,37.7856,37.6744,37.76,212190.0
2018-10-25 12:35:00,44.14,44.25,44.14,44.25,164769.0,37.7514,37.8455,37.7514,37.8455,164769.0
2018-10-25 12:40:00,44.25,44.3,44.16,44.3,251158.0,37.8455,37.8883,37.7685,37.8883,251158.0
2018-10-25 12:45:00,44.3,44.41,44.25,44.34,450441.0,37.8883,37.9823,37.8455,37.9225,450441.0
2018-10-25 12:50:00,44.34,44.35,44.23,44.25,286246.0,37.9225,37.931,37.8284,37.8455,286246.0
2018-10-25 12:55:00,44.24,44.27,44.17,44.19,163377.0,37.8369,37.8626,37.7771,37.7942,163377.0
2018-10-25 13:00:00,44.19,44.28,44.15,44.16,204980.0,37.7942,37.8711,37.76,37.7685,204980.0
2018-10-25 13:05:00,44.16,44.17,44.09,44.09,305676.0,37.7685,37.7771,37.7086,37.7086,305676.0
2018-10-25 13:10:00,44.09,44.13,44.06,44.11,279774.0,37.7086,37.7429,37.683,37.7258,279774.0
2018-10-25 13:15:00,44.12,44.27,44.11,44.27,260811.0,37.7343,37.8626,37.7258,37.8626,260811.0
2018-10-25 13:20:00,44.27,44.38,44.26,44.34,222574.0,37.8626,37.9567,37.854,37.9225,222574.0
2018-10-25 13:25:00,44.34,44.39,44.32,44.38,257880.0,37.9225,37.9652,37.9054,37.9567,257880.0
2018-10-25 13:30:00,44.38,44.42,44.32,44.34,261004.0,37.9567,37.9909,37.9054,37.9225,261004.0
2018-10-25 13:35:00,44.35,44.43,44.34,44.4,291358.0,37.931,37.9994,37.9225,37.9738,291358.0
2018-10-25 13:40:00,44.4,44.43,44.36,44.42,222350.0,37.9738,37.9994,37.9396,37.9909,222350.0
2018-10-25 13:45:00,44.41,44.49,44.39,44.49,345071.0,37.9823,38.0508,37.9652,38.0508,345071.0
2018-10-25 13:50:00,44.48,44.55,44.45,44.54,340423.0,38.0422,38.1021,38.0165,38.0935,340423.0
2018-10-25 13:55:00,44.54,44.54,44.49,44.51,220983.0,38.0935,38.0935,38.0508,38.0679,220983.0
2018-10-25 14:00:00,44.52,44.58,44.49,44.57,836212.0,38.0764,38.1277,38.0508,38.1192,836212.0
2018-10-25 14:05:00,44.56,44.71,44.55,44.68,674502.0,38.1106,38.2389,38.1021,38.2133,674502.0
2018-10-25 14:10:00,44.69,44.75,44.65,44.75,530946.0,38.2218,38.2731,38.1876,38.2731,530946.0
2018-10-25 14:15:00,44.75,44.9,44.74,44.86,1028087.0,38.2731,38.4014,38.2646,38.3672,1028087.0
2018-10-25 14:20:00,44.86,44.87,44.64,44.7,845344.0,38.3672,38.3758,38.179,38.2304,845344.0
2018-10-25 14:25:00,44.71,44.78,44.66,44.69,531914.0,38.2389,38.2988,38.1961,38.2218,531914.0
2018-10-25 14:30:00,44.69,44.8,44.65,44.73,384365.0,38.2218,38.3159,38.1876,38.256,384365.0
2018-10-25 14:35:00,44.73,44.78,44.69,44.72,334350.0,38.256,38.2988,38.2218,38.2475,334350.0
2018-10-25 14:40:00,44.73,44.83,44.72,44.73,658912.0,38.256,38.3415,38.2475,38.256,658912.0
2018-10-25 14:45:00,44.73,44.78,44.69,44.78,757063.0,38.256,38.2988,38.2218,38.2988,757063.0
2018-10-25 14:50:00,44.77,44.82,44.72,44.75,340085.0,38.2902,38.333,38.2475,38.2731,340085.0
2018-10-25 14:55:00,44.75,44.82,44.71,44.71,450891.0,38.2731,38.333,38.2389,38.2389,450891.0
2018-10-25 15:00:00,44.72,44.8,44.66,44.79,505732.0,38.2475,38.3159,38.1961,38.3073,505732.0
2018-10-25 15:05:00,44.79,44.81,44.73,44.76,330919.0,38.3073,38.3244,38.256,38.2817,330919.0
2018-10-25 15:10:00,44.76,44.85,44.75,44.83,457568.0,38.2817,38.3586,38.2731,38.3415,457568.0
2018-10-25 15:15:00,44.83,44.94,44.82,44.91,714303.0,38.3415,38.4356,38.333,38.41,714303.0
2018-10-25 15:20:00,44.9,44.93,44.82,44.85,846700.0,38.4014,38.4271,38.333,38.3586,846700.0
2018-10-25 15:25:00,44.85,44.86,44.77,44.81,485235.0,38.3586,38.3672,38.2902,38.3244,485235.0
2018-10-25 15:30:00,44.81,44.9,44.75,44.79,721173.0,38.3244,38.4014,38.2731,38.3073,721173.0
2018-10-25 15:35:00,44.79,44.79,44.69,44.73,667399.0,38.3073,38.3073,38.2218,38.256,667399.0
2018-10-25 15:40:00,44.73,44.76,44.51,44.52,687719.0,38.256,38.2817,38.0679,38.0764,687719.0
2018-10-25 15:45:00,44.53,44.62,44.47,44.6,861226.0,38.085,38.1619,38.0336,38.1448,861226.0
2018-10-25 15:50:00,44.6,44.61,44.3,44.45,1550534.0,38.1448,38.1534,37.8883,38.0165,1550534.0
2018-10-25 15:55:00,44.45,44.5,44.27,44.41,2510254.0,38.0165,38.0593,37.8626,37.9823,2510254.0
2018-10-26 09:30:00,45.62,45.66,44.93,45.04,2812737.0,39.0172,39.0514,38.4271,38.5211,2812737.0
2018-10-26 09:35:00,45.04,45.84,45.02,45.5,1857710.0,38.5211,39.2054,38.504,38.9146,1857710.0
2018-10-26 09:40:00,45.5,46.05,45.45,45.97,2062946.0,38.9146,39.385,38.8718,39.3165,2062946.0
2018-10-26 09:45:00,45.97,46.22,45.92,45.98,2136141.0,39.3165,39.5304,39.2738,39.3251,2136141.0
2018-10-26 09:50:00,45.97,46.06,45.65,45.74,1534112.0,39.3165,39.3935,39.0429,39.1198,1534112.0
2018-10-26 09:55:00,45.74,46.0,45.73,45.92,790563.0,39.1198,39.3422,39.1113,39.2738,790563.0
2018-10-26 10:00:00,45.91,45.92,45.5,45.62,958140.0,39.2652,39.2738,38.9146,39.0172,958140.0
2018-10-26 10:05:00,45.62,45.63,45.14,45.39,1032407.0,39.0172,39.0258,38.6067,38.8205,1032407.0
2018-10-26 10:10:00,45.4,45.72,45.39,45.52,816827.0,38.829,39.1027,38.8205,38.9317,816827.0
2018-10-26 10:15:00,45.52,45.65,45.33,45.42,859797.0,38.9317,39.0429,38.7692,38.8461,859797.0
2018-10-26 10:20:00,45.42,45.78,45.39,45.77,649175.0,38.8461,39.154,38.8205,39.1455,649175.0
2018-10-26 10:25:00,45.78,45.84,45.26,45.27,982265.0,39.154,39.2054,38.7093,38.7179,982265.0
2018-10-26 10:30:00,45.28,45.28,44.7,45.04,1562118.0,38.7264,38.7264,38.2304,38.5211,1562118.0
2018-10-26 10:35:00,45.03,45.29,45.0,45.17,519618.0,38.5126,38.735,38.4869,38.6323,519618.0
2018-10-26 10:40:00,45.16,45.28,45.11,45.16,446415.0,38.6238,38.7264,38.581,38.6238,446415.0
2018-10-26 10:45:00,45.16,45.49,45.11,45.45,608316.0,38.6238,38.906,38.581,38.8718,608316.0
2018-10-26 10:50:00,45.45,45.53,45.19,45.29,714414.0,38.8718,38.9402,38.6494,38.735,714414.0
2018-10-26 10:55:00,45.3,45.47,45.21,45.3,563333.0,38.7435,38.8889,38.6665,38.7435,563333.0
2018-10-26 11:00:00,45.3,45.64,45.25,45.53,826993.0,38.7435,39.0343,38.7008,38.9402,826993.0
2018-10-26 11:05:00,45.52,45.7,45.36,45.65,564314.0,38.9317,39.0856,38.7948,39.0429,564314.0
2018-10-26 11:10:00,45.65,45.72,45.56,45.63,588383.0,39.0429,39.1027,38.9659,39.0258,588383.0
2018-10-26 11:15:00,45.63,45.7,45.48,45.59,543679.0,39.0258,39.0856,38.8975,38.9915,543679.0
2018-10-26 11:20:00,45.6,45.7,45.55,45.69,448392.0,39.0001,39.0856,38.9573,39.0771,448392.0
2018-10-26 11:25:00,45.68,45.94,45.65,45.88,765530.0,39.0685,39.2909,39.0429,39.2396,765530.0
2018-10-26 11:30:00,45.88,46.02,45.79,45.86,951203.0,39.2396,39.3593,39.1626,39.2225,951203.0
2018-10-26 11:35:00,45.86,45.91,45.49,45.6,664614.0,39.2225,39.2652,38.906,39.0001,664614.0
2018-10-26 11:40:00,45.6,45.72,45.51,45.52,539169.0,39.0001,39.1027,38.9231,38.9317,539169.0
2018-10-26 11:45:00,45.53,45.89,45.49,45.83,434739.0,38.9402,39.2481,38.906,39.1968,434739.0
2018-10-26 11:50:00,45.82,46.15,45.81,46.02,894197.0,39.1883,39.4705,39.1797,39.3593,894197.0
2018-10-26 11:55:00,46.02,46.17,46.01,46.04,446828.0,39.3593,39.4876,39.3508,39.3764,446828.0
2018-10-26 12:00:00,46.03,46.08,45.84,46.0,376224.0,39.3679,39.4106,39.2054,39.3422,376224.0
2018-10-26 12:05:00,46.0,46.04,45.96,45.99,416858.0,39.3422,39.3764,39.308,39.3337,416858.0
2018-10-26 12:10:00,45.99,46.0,45.74,45.86,364942.0,39.3337,39.3422,39.1198,39.2225,364942.0
2018-10-26 12:15:00,45.85,45.88,45.69,45.83,302420.0,39.2139,39.2396,39.0771,39.1968,302420.0
2018-10-26 12:20:00,45.84,45.97,45.71,45.76,351744.0,39.2054,39.3165,39.0942,39.1369,351744.0
2018-10-26 12:25:00,45.76,45.84,45.72,45.81,312345.0,39.1369,39.2054,39.1027,39.1797,312345.0
2018-10-26 12:30:00,45.82,46.0,45.75,45.95,420933.0,39.1883,39.3422,39.1284,39.2994,420933.0
2018-10-26 12:35:00,45.94,46.0,45.83,45.95,320338.0,39.2909,39.3422,39.1968,39.2994,320338.0
2018-10-26 12:40:00,45.94,46.18,45.9,46.17,542090.0,39.2909,39.4962,39.2567,39.4876,542090.0
2018-10-26 12:45:00,46.18,46.29,46.14,46.26,845815.0,39.4962,39.5902,39.4619,39.5646,845815.0
2018-10-26 12:50:00,46.26,46.39,46.2,46.3,647105.0,39.5646,39.6758,39.5133,39.5988,647105.0
2018-10-26 12:55:00,46.31,46.31,46.17,46.25,343996.0,39.6073,39.6073,39.4876,39.556,343996.0
2018-10-26 13:00:00,46.24,46.44,46.24,46.37,477870.0,39.5475,39.7185,39.5475,39.6587,477870.0
2018-10-26 13:05:00,46.37,46.43,46.31,46.32,304480.0,39.6587,39.71,39.6073,39.6159,304480.0
2018-10-26 13:10:00,46.31,46.4,46.23,46.37,337797.0,39.6073,39.6843,39.5389,39.6587,337797.0
2018-10-26 13:15:00,46.37,46.4,46.22,46.28,246462.0,39.6587,39.6843,39.5304,39.5817,246462.0
2018-10-26 13:20:00,46.29,46.35,46.21,46.25,247276.0,39.5902,39.6415,39.5218,39.556,247276.0
2018-10-26 13:25:00,46.24,46.35,46.18,46.21,342545.0,39.5475,39.6415,39.4962,39.5218,342545.0
2018-10-26 13:30:00,46.21,46.21,45.86,45.86,466134.0,39.5218,39.5218,39.2225,39.2225,466134.0
2018-10-26 13:35:00,45.86,45.98,45.74,45.8,327146.0,39.2225,39.3251,39.1198,39.1712,327146.0
2018-10-26 13:40:00,45.81,45.99,45.8,45.97,353966.0,39.1797,39.3337,39.1712,39.3165,353966.0
2018-10-26 13:45:00,45.96,45.98,45.83,45.88,289937.0,39.308,39.3251,39.1968,39.2396,289937.0
2018-10-26 13:50:00,45.87,45.97,45.86,45.95,265192.0,39.231,39.3165,39.2225,39.2994,265192.0
2018-10-26 13:55:00,45.95,46.05,45.92,45.92,306071.0,39.2994,39.385,39.2738,39.2738,306071.0
2018-10-26 14:00:00,45.92,46.0,45.68,45.76,339270.0,39.2738,39.3422,39.0685,39.1369,339270.0
2018-10-26 14:05:00,45.77,45.78,45.59,45.69,334318.0,39.1455,39.154,38.9915,39.0771,334318.0
2018-10-26 14:10:00,45.69,45.79,45.63,45.73,284887.0,39.0771,39.1626,39.0258,39.1113,284887.0
2018-10-26 14:15:00,45.73,45.82,45.68,45.78,238512.0,39.1113,39.1883,39.0685,39.154,238512.0
2018-10-26 14:20:00,45.78,45.86,45.71,45.8,369499.0,39.154,39.2225,39.0942,39.1712,369499.0
2018-10-26 14:25:00,45.8,45.98,45.8,45.86,312663.0,39.1712,39.3251,39.1712,39.2225,312663.0
2018-10-26 14:30:00,45.86,46.02,45.83,45.87,291975.0,39.2225,39.3593,39.1968,39.231,291975.0
2018-10-26 14:35:00,45.87,45.97,45.83,45.85,338848.0,39.231,39.3165,39.1968,39.2139,338848.0
2018-10-26 14:40:00,45.84,45.92,45.74,45.81,311013.0,39.2054,39.2738,39.1198,39.1797,311013.0
2018-10-26 14:45:00,45.81,45.86,45.58,45.6,336507.0,39.1797,39.2225,38.983,39.0001,336507.0
2018-10-26 14:50:00,45.6,45.71,45.57,45.66,377174.0,39.0001,39.0942,38.9744,39.0514,377174.0
2018-10-26 14:55:00,45.66,45.67,45.47,45.55,417531.0,39.0514,39.06,38.8889,38.9573,417531.0
2018-10-26 15:00:00,45.55,45.57,45.37,45.55,680530.0,38.9573,38.9744,38.8034,38.9573,680530.0
2018-10-26 15:05:00,45.54,45.66,45.46,45.57,473827.0,38.9488,39.0514,38.8804,38.9744,473827.0
2018-10-26 15:10:00,45.57,45.68,45.41,45.5,417030.0,38.9744,39.0685,38.8376,38.9146,417030.0
2018-10-26 15:15:00,45.51,45.82,45.49,45.79,547240.0,38.9231,39.1883,38.906,39.1626,547240.0
2018-10-26 15:20:00,45.79,46.02,45.75,45.85,617837.0,39.1626,39.3593,39.1284,39.2139,617837.0
2018-10-26 15:25:00,45.85,45.96,45.78,45.79,583133.0,39.2139,39.308,39.154,39.1626,583133.0
2018-10-26 15:30:00,45.78,45.79,45.59,45.61,647812.0,39.154,39.1626,38.9915,39.0086,647812.0
2018-10-26 15:35:00,45.61,45.95,45.58,45.89,784349.0,39.0086,39.2994,38.983,39.2481,784349.0
2018-10-26 15:40:00,45.88,45.95,45.53,45.54,1071178.0,39.2396,39.2994,38.9402,38.9488,1071178.0
2018-10-26 15:45:00,45.55,45.97,45.54,45.89,1388721.0,38.9573,39.3165,38.9488,39.2481,1388721.0
2018-10-26 15:50:00,45.89,46.02,45.88,45.91,1712205.0,39.2481,39.3593,39.2396,39.2652,1712205.0
2018-10-26 15:55:00,45.91,45.92,45.56,45.63,2864644.0,39.2652,39.2738,38.9659,39.0258,2864644.0
2018-10-29 09:30:00,46.49,46.52,46.25,46.32,1250901.0,39.7613,39.7869,39.556,39.6159,1250901.0
2018-10-29 09:35:00,46.32,46.35,46.06,46.14,572077.0,39.6159,39.6415,39.3935,39.4619,572077.0
2018-10-29 09:40:00,46.14,46.28,46.07,46.08,479231.0,39.4619,39.5817,39.4021,39.4106,479231.0
2018-10-29 09:45:00,46.08,46.35,46.02,46.3,485497.0,39.4106,39.6415,39.3593,39.5988,485497.0
2018-10-29 09:50:00,46.31,46.33,46.16,46.21,324160.0,39.6073,39.6244,39.479,39.5218,324160.0
2018-10-29 09:55:00,46.21,46.42,46.15,46.41,304611.0,39.5218,39.7014,39.4705,39.6929,304611.0
2018-10-29 10:00:00,46.42,46.54,46.42,46.54,597780.0,39.7014,39.804,39.7014,39.804,597780.0
2018-10-29 10:05:00,46.53,46.57,46.46,46.54,346976.0,39.7955,39.8297,39.7356,39.804,346976.0
2018-10-29 10:10:00,46.54,46.66,46.51,46.61,357585.0,39.804,39.9067,39.7784,39.8639,357585.0
2018-10-29 10:15:00,46.62,46.75,46.61,46.65,361836.0,39.8725,39.9837,39.8639,39.8981,361836.0
2018-10-29 10:20:00,46.66,46.73,46.5,46.53,281372.0,39.9067,39.9665,39.7698,39.7955,281372.0
2018-10-29 10:25:00,46.52,46.64,46.5,46.54,215329.0,39.7869,39.8896,39.7698,39.804,215329.0
2018-10-29 10:30:00,46.54,46.62,46.5,46.5,326347.0,39.804,39.8725,39.7698,39.7698,326347.0
2018-10-29 10:35:00,46.5,46.51,46.27,46.38,421823.0,39.7698,39.7784,39.5731,39.6672,421823.0
2018-10-29 10:40:00,46.38,46.38,46.29,46.33,149834.0,39.6672,39.6672,39.5902,39.6244,149834.0
2018-10-29 10:45:00,46.33,46.42,46.22,46.29,243894.0,39.6244,39.7014,39.5304,39.5902,243894.0
2018-10-29 10:50:00,46.29,46.35,46.24,46.33,313544.0,39.5902,39.6415,39.5475,39.6244,313544.0
2018-10-29 10:55:00,46.33,46.34,46.13,46.15,351647.0,39.6244,39.633,39.4534,39.4705,351647.0
2018-10-29 11:00:00,46.15,46.21,46.11,46.15,326661.0,39.4705,39.5218,39.4363,39.4705,326661.0
2018-10-29 11:05:00,46.15,46.19,46.01,46.01,268146.0,39.4705,39.5047,39.3508,39.3508,268146.0
2018-10-29 11:10:00,46.02,46.05,45.94,45.98,349585.0,39.3593,39.385,39.2909,39.3251,349585.0
2018-10-29 11:15:00,45.98,46.1,45.9,45.9,625392.0,39.3251,39.4277,39.2567,39.2567,625392.0
2018-10-29 11:20:00,45.91,45.99,45.84,45.98,481397.0,39.2652,39.3337,39.2054,39.3251,481397.0
2018-10-29 11:25:00,45.97,46.03,45.96,46.02,248854.0,39.3165,39.3679,39.308,39.3593,248854.0
2018-10-29 11:30:00,46.03,46.06,45.95,45.95,381235.0,39.3679,39.3935,39.2994,39.2994,381235.0
2018-10-29 11:35:00,45.95,46.0,45.89,45.99,270961.0,39.2994,39.3422,39.2481,39.3337,270961.0
2018-10-29 11:40:00,45.98,46.09,45.94,46.07,336596.0,39.3251,39.4192,39.2909,39.4021,336596.0
2018-10-29 11:45:00,46.07,46.14,46.04,46.12,206119.0,39.4021,39.4619,39.3764,39.4448,206119.0
2018-10-29 11:50:00,46.11,46.19,46.0,46.01,333215.0,39.4363,39.5047,39.3422,39.3508,333215.0
2018-10-29 11:55:00,46.0,46.03,45.85,45.86,306667.0,39.3422,39.3679,39.2139,39.2225,306667.0
2018-10-29 12:00:00,45.87,45.94,45.83,45.87,304959.0,39.231,39.2909,39.1968,39.231,304959.0
2018-10-29 12:05:00,45.87,45.88,45.73,45.75,278356.0,39.231,39.2396,39.1113,39.1284,278356.0
2018-10-29 12:10:00,45.75,45.79,45.71,45.72,260359.0,39.1284,39.1626,39.0942,39.1027,260359.0
2018-10-29 12:15:00,45.72,45.85,45.69,45.73,243959.0,39.1027,39.2139,39.0771,39.1113,243959.0
2018-10-29 12:20:00,45.74,45.8,45.55,45.63,269714.0,39.1198,39.1712,38.9573,39.0258,269714.0
2018-10-29 12:25:00,45.62,45.65,45.47,45.56,286114.0,39.0172,39.0429,38.8889,38.9659,286114.0
2018-10-29 12:30:00,45.56,45.59,45.47,45.51,326496.0,38.9659,38.9915,38.8889,38.9231,326496.0
2018-10-29 12:35:00,45.51,45.64,45.5,45.59,162096.0,38.9231,39.0343,38.9146,38.9915,162096.0
2018-10-29 12:40:00,45.58,45.78,45.58,45.69,330928.0,38.983,39.154,38.983,39.0771,330928.0
2018-10-29 12:45:00,45.69,45.75,45.6,45.6,177486.0,39.0771,39.1284,39.0001,39.0001,177486.0
2018-10-29 12:50:00,45.6,45.72,45.56,45.65,191839.0,39.0001,39.1027,38.9659,39.0429,191839.0
2018-10-29 12:55:00,45.64,45.67,45.49,45.63,261704.0,39.0343,39.06,38.906,39.0258,261704.0
2018-10-29 13:00:00,45.64,45.9,45.62,45.89,335462.0,39.0343,39.2567,39.0172,39.2481,335462.0
2018-10-29 13:05:00,45.89,46.05,45.85,46.05,244408.0,39.2481,39.385,39.2139,39.385,244408.0
2018-10-29 13:10:00,46.05,46.06,45.94,45.96,208369.0,39.385,39.3935,39.2909,39.308,208369.0
2018-10-29 13:15:00,45.97,45.98,45.88,45.94,242538.0,39.3165,39.3251,39.2396,39.2909,242538.0
2018-10-29 13:20:00,45.92,45.99,45.89,45.93,172319.0,39.2738,39.3337,39.2481,39.2823,172319.0
2018-10-29 13:25:00,45.92,45.92,45.85,45.89,163206.0,39.2738,39.2738,39.2139,39.2481,163206.0
2018-10-29 13:30:00,45.9,46.11,45.84,46.1,231781.0,39.2567,39.4363,39.2054,39.4277,231781.0
2018-10-29 13:35:00,46.1,46.11,45.98,46.02,204339.0,39.4277,39.4363,39.3251,39.3593,204339.0
2018-10-29 13:40:00,46.02,46.04,45.92,46.04,153297.0,39.3593,39.3764,39.2738,39.3764,153297.0
2018-10-29 13:45:00,46.03,46.1,45.93,46.0,213701.0,39.3679,39.4277,39.2823,39.3422,213701.0
2018-10-29 13:50:00,45.99,46.12,45.97,46.05,159900.0,39.3337,39.4448,39.3165,39.385,159900.0
2018-10-29 13:55:00,46.05,46.09,45.93,45.94,177402.0,39.385,39.4192,39.2823,39.2909,177402.0
2018-10-29 14:00:00,45.94,45.96,45.8,45.89,144964.0,39.2909,39.308,39.1712,39.2481,144964.0
2018-10-29 14:05:00,45.88,45.95,45.81,45.88,134023.0,39.2396,39.2994,39.1797,39.2396,134023.0
2018-10-29 14:10:00,45.88,45.88,45.65,45.72,517692.0,39.2396,39.2396,39.0429,39.1027,517692.0
2018-10-29 14:15:00,45.71,45.72,45.54,45.6,456606.0,39.0942,39.1027,38.9488,39.0001,456606.0
2018-10-29 14:20:00,45.61,45.69,45.54,45.61,203067.0,39.0086,39.0771,38.9488,39.0086,203067.0
2018-10-29 14:25:00,45.61,45.69,45.54,45.57,230448.0,39.0086,39.0771,38.9488,38.9744,230448.0
2018-10-29 14:30:00,45.56,45.65,45.46,45.46,261590.0,38.9659,39.0429,38.8804,38.8804,261590.0
2018-10-29 14:35:00,45.46,45.56,45.42,45.5,239258.0,38.8804,38.9659,38.8461,38.9146,239258.0
2018-10-29 14:40:00,45.49,45.72,45.49,45.65,294561.0,38.906,39.1027,38.906,39.0429,294561.0
2018-10-29 14:45:00,45.65,45.7,45.43,45.44,211465.0,39.0429,39.0856,38.8547,38.8633,211465.0
2018-10-29 14:50:00,45.44,45.48,45.32,45.36,219181.0,38.8633,38.8975,38.7606,38.7948,219181.0
2018-10-29 14:55:00,45.37,45.44,45.32,45.38,303057.0,38.8034,38.8633,38.7606,38.8119,303057.0
2018-10-29 15:00:00,45.38,45.39,45.22,45.24,274789.0,38.8119,38.8205,38.6751,38.6922,274789.0
2018-10-29 15:05:00,45.23,45.27,45.03,45.08,382188.0,38.6836,38.7179,38.5126,38.5554,382188.0
2018-10-29 15:10:00,45.09,45.12,44.98,45.0,397467.0,38.5639,38.5896,38.4698,38.4869,397467.0
2018-10-29 15:15:00,45.0,45.08,44.87,45.07,388416.0,38.4869,38.5554,38.3758,38.5468,388416.0
2018-10-29 15:20:00,45.07,45.1,44.88,45.07,452784.0,38.5468,38.5725,38.3843,38.5468,452784.0
2018-10-29 15:25:00,45.07,45.12,44.95,44.96,504142.0,38.5468,38.5896,38.4442,38.4527,504142.0
2018-10-29 15:30:00,44.95,45.02,44.78,44.87,724651.0,38.4442,38.504,38.2988,38.3758,724651.0
2018-10-29 15:35:00,44.87,44.89,44.71,44.79,553874.0,38.3758,38.3929,38.2389,38.3073,553874.0
2018-10-29 15:40:00,44.79,44.79,44.44,44.55,872647.0,38.3073,38.3073,38.008,38.1021,872647.0
2018-10-29 15:45:00,44.55,45.02,44.46,44.95,1214811.0,38.1021,38.504,38.0251,38.4442,1214811.0
2018-10-29 15:50:00,44.94,45.27,44.92,45.27,1290291.0,38.4356,38.7179,38.4185,38.7179,1290291.0
2018-10-29 15:55:00,45.27,45.45,45.12,45.45,1994698.0,38.7179,38.8718,38.5896,38.8718,1994698.0
2018-10-30 09:30:00,45.53,45.98,45.46,45.93,1005568.0,38.9402,39.3251,38.8804,39.2823,1005568.0
2018-10-30 09:35:00,45.93,46.04,45.67,45.97,693046.0,39.2823,39.3764,39.06,39.3165,693046.0
2018-10-30 09:40:00,45.97,46.61,45.95,46.61,1011020.0,39.3165,39.8639,39.2994,39.8639,1011020.0
2018-10-30 09:45:00,46.61,46.74,46.41,46.58,699724.0,39.8639,39.9751,39.6929,39.8383,699724.0
2018-10-30 09:50:00,46.58,47.0,46.57,46.99,737406.0,39.8383,40.1975,39.8297,40.1889,737406.0
2018-10-30 09:55:00,46.99,47.24,46.86,47.1,837124.0,40.1889,40.4027,40.0777,40.283,837124.0
2018-10-30 10:00:00,47.1,47.17,46.9,46.92,619010.0,40.283,40.3429,40.1119,40.129,619010.0
2018-10-30 10:05:00,46.92,47.09,46.84,46.85,417295.0,40.129,40.2744,40.0606,40.0692,417295.0
2018-10-30 10:10:00,46.86,46.92,46.73,46.91,586685.0,40.0777,40.129,39.9665,40.1205,586685.0
2018-10-30 10:15:00,46.92,46.98,46.8,46.88,410599.0,40.129,40.1804,40.0264,40.0948,410599.0
2018-10-30 10:20:00,46.89,47.05,46.87,46.98,356336.0,40.1034,40.2402,40.0863,40.1804,356336.0
2018-10-30 10:25:00,46.97,46.99,46.76,46.91,309326.0,40.1718,40.1889,39.9922,40.1205,309326.0
2018-10-30 10:30:00,46.92,47.09,46.82,46.93,502401.0,40.129,40.2744,40.0435,40.1376,502401.0
2018-10-30 10:35:00,46.93,46.93,46.54,46.64,562359.0,40.1376,40.1376,39.804,39.8896,562359.0
2018-10-30 10:40:00,46.64,46.68,46.55,46.56,393233.0,39.8896,39.9238,39.8126,39.8212,393233.0
2018-10-30 10:45:00,46.55,46.74,46.54,46.73,369885.0,39.8126,39.9751,39.804,39.9665,369885.0
2018-10-30 10:50:00,46.73,46.82,46.62,46.64,273579.0,39.9665,40.0435,39.8725,39.8896,273579.0
2018-10-30 10:55:00,46.64,46.79,46.64,46.71,329132.0,39.8896,40.0179,39.8896,39.9494,329132.0
2018-10-30 11:00:00,46.72,46.84,46.62,46.76,326939.0,39.958,40.0606,39.8725,39.9922,326939.0
2018-10-30 11:05:00,46.75,47.05,46.75,47.05,497187.0,39.9837,40.2402,39.9837,40.2402,497187.0
2018-10-30 11:10:00,47.05,47.13,46.98,47.04,495760.0,40.2402,40.3087,40.1804,40.2317,495760.0
2018-10-30 11:15:00,47.04,47.07,46.9,47.07,366690.0,40.2317,40.2573,40.1119,40.2573,366690.0
2018-10-30 11:20:00,47.07,47.14,46.92,46.94,248439.0,40.2573,40.3172,40.129,40.1462,248439.0
2018-10-30 11:25:00,46.94,47.15,46.93,47.12,443416.0,40.1462,40.3258,40.1376,40.3001,443416.0
2018-10-30 11:30:00,47.13,47.19,47.12,47.17,428593.0,40.3087,40.36,40.3001,40.3429,428593.0
2018-10-30 11:35:00,47.17,47.24,47.13,47.2,327743.0,40.3429,40.4027,40.3087,40.3685,327743.0
2018-10-30 11:40:00,47.21,47.3,47.16,47.23,387462.0,40.3771,40.454,40.3343,40.3942,387462.0
2018-10-30 11:45:00,47.23,47.42,47.2,47.39,518971.0,40.3942,40.5567,40.3685,40.531,518971.0
2018-10-30 11:50:00,47.39,47.44,47.22,47.25,380174.0,40.531,40.5738,40.3856,40.4113,380174.0
2018-10-30 11:55:00,47.24,47.31,47.18,47.24,339798.0,40.4027,40.4626,40.3514,40.4027,339798.0
2018-10-30 12:00:00,47.25,47.39,47.22,47.35,340408.0,40.4113,40.531,40.3856,40.4968,340408.0
2018-10-30 12:05:00,47.34,47.42,47.23,47.28,331022.0,40.4883,40.5567,40.3942,40.4369,331022.0
2018-10-30 12:10:00,47.28,47.34,47.14,47.18,363156.0,40.4369,40.4883,40.3172,40.3514,363156.0
2018-10-30 12:15:00,47.17,47.26,47.13,47.23,239768.0,40.3429,40.4198,40.3087,40.3942,239768.0
2018-10-30 12:20:00,47.23,47.29,47.18,47.25,201635.0,40.3942,40.4455,40.3514,40.4113,201635.0
2018-10-30 12:25:00,47.25,47.34,47.24,47.32,229680.0,40.4113,40.4883,40.4027,40.4712,229680.0
2018-10-30 12:30:00,47.31,47.32,47.08,47.11,260720.0,40.4626,40.4712,40.2659,40.2915,260720.0
2018-10-30 12:35:00,47.11,47.2,47.1,47.16,182172.0,40.2915,40.3685,40.283,40.3343,182172.0
2018-10-30 12:40:00,47.15,47.19,47.09,47.1,158838.0,40.3258,40.36,40.2744,40.283,158838.0
2018-10-30 12:45:00,47.11,47.3,47.08,47.28,185526.0,40.2915,40.454,40.2659,40.4369,185526.0
2018-10-30 12:50:00,47.27,47.27,47.13,47.15,127457.0,40.4284,40.4284,40.3087,40.3258,127457.0
2018-10-30 12:55:00,47.16,47.19,46.93,46.96,206512.0,40.3343,40.36,40.1376,40.1633,206512.0
2018-10-30 13:00:00,46.97,46.99,46.88,46.94,223686.0,40.1718,40.1889,40.0948,40.1462,223686.0
2018-10-30 13:05:00,46.93,47.02,46.93,46.95,252515.0,40.1376,40.2146,40.1376,40.1547,252515.0
2018-10-30 13:10:00,46.95,46.95,46.78,46.79,230956.0,40.1547,40.1547,40.0093,40.0179,230956.0
2018-10-30 13:15:00,46.79,47.02,46.77,46.96,258744.0,40.0179,40.2146,40.0008,40.1633,258744.0
2018-10-30 13:20:00,46.96,47.07,46.87,46.94,223087.0,40.1633,40.2573,40.0863,40.1462,223087.0
2018-10-30 13:25:00,46.93,46.95,46.84,46.87,201602.0,40.1376,40.1547,40.0606,40.0863,201602.0
2018-10-30 13:30:00,46.86,46.9,46.73,46.81,253144.0,40.0777,40.1119,39.9665,40.035,253144.0
2018-10-30 13:35:00,46.8,46.89,46.74,46.84,212380.0,40.0264,40.1034,39.9751,40.0606,212380.0
2018-10-30 13:40:00,46.84,47.06,46.82,47.05,280820.0,40.0606,40.2488,40.0435,40.2402,280820.0
2018-10-30 13:45:00,47.05,47.15,47.03,47.13,301435.0,40.2402,40.3258,40.2231,40.3087,301435.0
2018-10-30 13:50:00,47.14,47.14,47.03,47.06,173988.0,40.3172,40.3172,40.2231,40.2488,173988.0
2018-10-30 13:55:00,47.06,47.23,47.05,47.21,245808.0,40.2488,40.3942,40.2402,40.3771,245808.0
2018-10-30 14:00:00,47.21,47.29,47.15,47.21,254123.0,40.3771,40.4455,40.3258,40.3771,254123.0
2018-10-30 14:05:00,47.21,47.24,47.02,47.02,261173.0,40.3771,40.4027,40.2146,40.2146,261173.0
2018-10-30 14:10:00,47.01,47.16,46.96,47.14,249041.0,40.206,40.3343,40.1633,40.3172,249041.0
2018-10-30 14:15:00,47.13,47.16,47.05,47.08,192381.0,40.3087,40.3343,40.2402,40.2659,192381.0
2018-10-30 14:20:00,47.09,47.27,47.09,47.21,241304.0,40.2744,40.4284,40.2744,40.3771,241304.0
2018-10-30 14:25:00,47.21,47.27,47.07,47.14,286816.0,40.3771,40.4284,40.2573,40.3172,286816.0
2018-10-30 14:30:00,47.14,47.28,47.04,47.25,289659.0,40.3172,40.4369,40.2317,40.4113,289659.0
2018-10-30 14:35:00,47.25,47.32,47.21,47.31,245419.0,40.4113,40.4712,40.3771,40.4626,245419.0
2018-10-30 14:40:00,47.32,47.34,47.22,47.31,295829.0,40.4712,40.4883,40.3856,40.4626,295829.0
2018-10-30 14:45:00,47.32,47.39,47.28,47.38,373154.0,40.4712,40.531,40.4369,40.5225,373154.0
2018-10-30 14:50:00,47.37,47.61,47.35,47.55,557435.0,40.5139,40.7192,40.4968,40.6679,557435.0
2018-10-30 14:55:00,47.55,47.67,47.54,47.56,455805.0,40.6679,40.7705,40.6593,40.6764,455805.0
2018-10-30 15:00:00,47.56,47.6,47.4,47.48,447798.0,40.6764,40.7106,40.5396,40.608,447798.0
2018-10-30 15:05:00,47.48,47.55,47.43,47.5,411644.0,40.608,40.6679,40.5652,40.6251,411644.0
2018-10-30 15:10:00,47.5,47.64,47.38,47.41,1422804.0,40.6251,40.7448,40.5225,40.5481,1422804.0
2018-10-30 15:15:00,47.41,47.5,47.21,47.29,749256.0,40.5481,40.6251,40.3771,40.4455,749256.0
2018-10-30 15:20:00,47.29,47.29,47.15,47.27,490992.0,40.4455,40.4455,40.3258,40.4284,490992.0
2018-10-30 15:25:00,47.28,47.52,47.25,47.46,480537.0,40.4369,40.6422,40.4113,40.5909,480537.0
2018-10-30 15:30:00,47.46,47.52,47.4,47.5,569899.0,40.5909,40.6422,40.5396,40.6251,569899.0
2018-10-30 15:35:00,47.5,47.5,47.37,47.41,696076.0,40.6251,40.6251,40.5139,40.5481,696076.0
2018-10-30 15:40:00,47.41,47.52,47.41,47.49,549575.0,40.5481,40.6422,40.5481,40.6165,549575.0
2018-10-30 15:45:00,47.49,47.64,47.45,47.62,742677.0,40.6165,40.7448,40.5823,40.7277,742677.0
2018-10-30 15:50:00,47.61,47.81,47.61,47.78,1189480.0,40.7192,40.8902,40.7192,40.8646,1189480.0
2018-10-30 15:55:00,47.78,47.88,47.65,47.82,2433787.0,40.8646,40.9501,40.7534,40.8988,2433787.0
2018-10-31 09:30:00,48.29,48.56,48.13,48.19,1379372.0,41.3008,41.5317,41.1639,41.2152,1379372.0
2018-10-31 09:35:00,48.2,48.29,48.03,48.27,702139.0,41.2238,41.3008,41.0784,41.2837,702139.0
2018-10-31 09:40:00,48.27,48.41,48.16,48.24,490411.0,41.2837,41.4034,41.1896,41.258,490411.0
2018-10-31 09:45:00,48.23,48.31,48.17,48.23,367763.0,41.2494,41.3179,41.1981,41.2494,367763.0
2018-10-31 09:50:00,48.22,48.28,48.07,48.2,249052.0,41.2409,41.2922,41.1126,41.2238,249052.0
2018-10-31 09:55:00,48.2,48.35,48.07,48.34,315992.0,41.2238,41.3521,41.1126,41.3435,315992.0
2018-10-31 10:00:00,48.34,48.44,48.32,48.34,313919.0,41.3435,41.4291,41.3264,41.3435,313919.0
2018-10-31 10:05:00,48.34,48.37,48.15,48.18,285048.0,41.3435,41.3692,41.181,41.2067,285048.0
2018-10-31 10:10:00,48.18,48.24,48.07,48.15,282216.0,41.2067,41.258,41.1126,41.181,282216.0
2018-10-31 10:15:00,48.16,48.34,48.11,48.29,428794.0,41.1896,41.3435,41.1468,41.3008,428794.0
2018-10-31 10:20:00,48.29,48.37,48.26,48.35,498026.0,41.3008,41.3692,41.2751,41.3521,498026.0
2018-10-31 10:25:00,48.35,48.37,48.16,48.17,193825.0,41.3521,41.3692,41.1896,41.1981,193825.0
2018-10-31 10:30:00,48.17,48.23,48.13,48.2,230855.0,41.1981,41.2494,41.1639,41.2238,230855.0
2018-10-31 10:35:00,48.2,48.2,48.07,48.07,292379.0,41.2238,41.2238,41.1126,41.1126,292379.0
2018-10-31 10:40:00,48.07,48.11,48.01,48.03,377033.0,41.1126,41.1468,41.0613,41.0784,377033.0
2018-10-31 10:45:00,48.03,48.12,47.91,47.97,493322.0,41.0784,41.1554,40.9758,41.0271,493322.0
2018-10-31 10:50:00,47.97,47.99,47.77,47.79,355229.0,41.0271,41.0442,40.856,40.8731,355229.0
2018-10-31 10:55:00,47.79,47.91,47.73,47.73,354549.0,40.8731,40.9758,40.8218,40.8218,354549.0
2018-10-31 11:00:00,47.73,47.79,47.4,47.47,769809.0,40.8218,40.8731,40.5396,40.5994,769809.0
2018-10-31 11:05:00,47.47,47.56,47.43,47.5,361645.0,40.5994,40.6764,40.5652,40.6251,361645.0
2018-10-31 11:10:00,47.51,47.57,47.39,47.55,366447.0,40.6337,40.685,40.531,40.6679,366447.0
2018-10-31 11:15:00,47.55,47.59,47.49,47.55,197683.0,40.6679,40.7021,40.6165,40.6679,197683.0
2018-10-31 11:20:00,47.55,47.66,47.53,47.64,221749.0,40.6679,40.7619,40.6508,40.7448,221749.0
2018-10-31 11:25:00,47.63,47.75,47.57,47.68,279780.0,40.7363,40.8389,40.685,40.779,279780.0
2018-10-31 11:30:00,47.67,47.72,47.58,47.59,184033.0,40.7705,40.8133,40.6935,40.7021,184033.0
2018-10-31 11:35:00,47.59,47.6,47.45,47.51,395699.0,40.7021,40.7106,40.5823,40.6337,395699.0
2018-10-31 11:40:00,47.51,47.55,47.31,47.32,350350.0,40.6337,40.6679,40.4626,40.4712,350350.0
2018-10-31 11:45:00,47.31,47.44,47.28,47.28,385467.0,40.4626,40.5738,40.4369,40.4369,385467.0
2018-10-31 11:50:00,47.29,47.39,47.26,47.3,435149.0,40.4455,40.531,40.4198,40.454,435149.0
2018-10-31 11:55:00,47.3,47.32,47.15,47.26,329062.0,40.454,40.4712,40.3258,40.4198,329062.0
2018-10-31 12:00:00,47.26,47.33,47.13,47.17,224820.0,40.4198,40.4797,40.3087,40.3429,224820.0
2018-10-31 12:05:00,47.17,47.2,47.1,47.2,247142.0,40.3429,40.3685,40.283,40.3685,247142.0
2018-10-31 12:10:00,47.19,47.32,47.18,47.3,218103.0,40.36,40.4712,40.3514,40.454,218103.0
2018-10-31 12:15:00,47.31,47.36,47.18,47.33,231242.0,40.4626,40.5054,40.3514,40.4797,231242.0
2018-10-31 12:20:00,47.34,47.42,47.29,47.41,201279.0,40.4883,40.5567,40.4455,40.5481,201279.0
2018-10-31 12:25:00,47.41,47.45,47.34,47.35,202799.0,40.5481,40.5823,40.4883,40.4968,202799.0
2018-10-31 12:30:00,47.36,47.38,47.28,47.36,139773.0,40.5054,40.5225,40.4369,40.5054,139773.0
2018-10-31 12:35:00,47.37,47.42,47.35,47.39,120265.0,40.5139,40.5567,40.4968,40.531,120265.0
2018-10-31 12:40:00,47.39,47.44,47.29,47.42,155905.0,40.531,40.5738,40.4455,40.5567,155905.0
2018-10-31 12:45:00,47.42,47.42,47.31,47.33,117156.0,40.5567,40.5567,40.4626,40.4797,117156.0
2018-10-31 12:50:00,47.33,47.35,47.29,47.34,93215.0,40.4797,40.4968,40.4455,40.4883,93215.0
2018-10-31 12:55:00,47.34,47.5,47.33,47.47,192779.0,40.4883,40.6251,40.4797,40.5994,192779.0
2018-10-31 13:00:00,47.48,47.49,47.38,47.39,146239.0,40.608,40.6165,40.5225,40.531,146239.0
2018-10-31 13:05:00,47.38,47.44,47.38,47.4,77868.0,40.5225,40.5738,40.5225,40.5396,77868.0
2018-10-31 13:10:00,47.4,47.51,47.39,47.45,198652.0,40.5396,40.6337,40.531,40.5823,198652.0
2018-10-31 13:15:00,47.46,47.56,47.44,47.55,144554.0,40.5909,40.6764,40.5738,40.6679,144554.0
2018-10-31 13:20:00,47.55,47.65,47.49,47.5,226482.0,40.6679,40.7534,40.6165,40.6251,226482.0
2018-10-31 13:25:00,47.5,47.51,47.43,47.45,139443.0,40.6251,40.6337,40.5652,40.5823,139443.0
2018-10-31 13:30:00,47.45,47.49,47.44,47.47,85262.0,40.5823,40.6165,40.5738,40.5994,85262.0
2018-10-31 13:35:00,47.47,47.48,47.33,47.35,182294.0,40.5994,40.608,40.4797,40.4968,182294.0
2018-10-31 13:40:00,47.36,47.48,47.33,47.48,166873.0,40.5054,40.608,40.4797,40.608,166873.0
2018-10-31 13:45:00,47.47,47.52,47.4,47.41,129365.0,40.5994,40.6422,40.5396,40.5481,129365.0
2018-10-31 13:50:00,47.42,47.45,47.36,47.38,141307.0,40.5567,40.5823,40.5054,40.5225,141307.0
2018-10-31 13:55:00,47.39,47.43,47.31,47.34,132309.0,40.531,40.5652,40.4626,40.4883,132309.0
2018-10-31 14:00:00,47.34,47.43,47.27,47.41,231812.0,40.4883,40.5652,40.4284,40.5481,231812.0
2018-10-31 14:05:00,47.41,47.49,47.41,47.46,137985.0,40.5481,40.6165,40.5481,40.5909,137985.0
2018-10-31 14:10:00,47.45,47.47,47.38,47.38,178129.0,40.5823,40.5994,40.5225,40.5225,178129.0
2018-10-31 14:15:00,47.39,47.46,47.34,47.34,261755.0,40.531,40.5909,40.4883,40.4883,261755.0
2018-10-31 14:20:00,47.34,47.35,47.25,47.28,153406.0,40.4883,40.4968,40.4113,40.4369,153406.0
2018-10-31 14:25:00,47.27,47.29,47.15,47.18,274159.0,40.4284,40.4455,40.3258,40.3514,274159.0
2018-10-31 14:30:00,47.19,47.27,47.15,47.2,205687.0,40.36,40.4284,40.3258,40.3685,205687.0
2018-10-31 14:35:00,47.2,47.22,47.15,47.17,173202.0,40.3685,40.3856,40.3258,40.3429,173202.0
2018-10-31 14:40:00,47.17,47.31,47.17,47.22,187138.0,40.3429,40.4626,40.3429,40.3856,187138.0
2018-10-31 14:45:00,47.22,47.25,47.18,47.21,179796.0,40.3856,40.4113,40.3514,40.3771,179796.0
2018-10-31 14:50:00,47.21,47.23,47.15,47.19,180574.0,40.3771,40.3942,40.3258,40.36,180574.0
2018-10-31 14:55:00,47.19,47.23,47.16,47.2,148831.0,40.36,40.3942,40.3343,40.3685,148831.0
2018-10-31 15:00:00,47.2,47.29,47.15,47.25,211760.0,40.3685,40.4455,40.3258,40.4113,211760.0
2018-10-31 15:05:00,47.24,47.29,47.16,47.16,261784.0,40.4027,40.4455,40.3343,40.3343,261784.0
2018-10-31 15:10:00,47.16,47.28,47.13,47.27,298270.0,40.3343,40.4369,40.3087,40.4284,298270.0
2018-10-31 15:15:00,47.27,47.3,47.17,47.17,330636.0,40.4284,40.454,40.3429,40.3429,330636.0
2018-10-31 15:20:00,47.17,47.22,47.06,47.12,436059.0,40.3429,40.3856,40.2488,40.3001,436059.0
2018-10-31 15:25:00,47.11,47.2,47.07,47.2,334147.0,40.2915,40.3685,40.2573,40.3685,334147.0
2018-10-31 15:30:00,47.19,47.22,47.13,47.21,305171.0,40.36,40.3856,40.3087,40.3771,305171.0
2018-10-31 15:35:00,47.21,47.24,47.04,47.05,376948.0,40.3771,40.4027,40.2317,40.2402,376948.0
2018-10-31 15:40:00,47.04,47.17,47.0,47.02,570188.0,40.2317,40.3429,40.1975,40.2146,570188.0
2018-10-31 15:45:00,47.02,47.11,46.96,46.99,741519.0,40.2146,40.2915,40.1633,40.1889,741519.0
2018-10-31 15:50:00,47.0,47.05,46.9,46.91,821196.0,40.1975,40.2402,40.1119,40.1205,821196.0
2018-10-31 15:55:00,46.92,47.03,46.83,46.87,2322267.0,40.129,40.2231,40.0521,40.0863,2322267.0
2018-11-01 09:30:00,46.96,47.24,46.88,47.22,693166.0,40.1633,40.4027,40.0948,40.3856,693166.0
2018-11-01 09:35:00,47.21,47.29,47.1,47.2,368263.0,40.3771,40.4455,40.283,40.3685,368263.0
2018-11-01 09:40:00,47.2,47.2,47.02,47.13,295313.0,40.3685,40.3685,40.2146,40.3087,295313.0
2018-11-01 09:45:00,47.13,47.13,46.95,46.99,470446.0,40.3087,40.3087,40.1547,40.1889,470446.0
2018-11-01 09:50:00,46.98,47.36,46.86,47.32,383598.0,40.1804,40.5054,40.0777,40.4712,383598.0
2018-11-01 09:55:00,47.31,47.35,47.09,47.12,274483.0,40.4626,40.4968,40.2744,40.3001,274483.0
2018-11-01 10:00:00,47.11,47.24,47.06,47.2,269319.0,40.2915,40.4027,40.2488,40.3685,269319.0
2018-11-01 10:05:00,47.2,47.26,47.08,47.22,348205.0,40.3685,40.4198,40.2659,40.3856,348205.0
2018-11-01 10:10:00,47.23,47.47,47.23,47.36,359980.0,40.3942,40.5994,40.3942,40.5054,359980.0
2018-11-01 10:15:00,47.35,47.45,47.23,47.24,257013.0,40.4968,40.5823,40.3942,40.4027,257013.0
2018-11-01 10:20:00,47.24,47.27,47.12,47.19,250272.0,40.4027,40.4284,40.3001,40.36,250272.0
2018-11-01 10:25:00,47.19,47.33,47.19,47.32,178231.0,40.36,40.4797,40.36,40.4712,178231.0
2018-11-01 10:30:00,47.32,47.53,47.29,47.43,289402.0,40.4712,40.6508,40.4455,40.5652,289402.0
2018-11-01 10:35:00,47.43,47.61,47.42,47.55,232246.0,40.5652,40.7192,40.5567,40.6679,232246.0
2018-11-01 10:40:00,47.55,47.65,47.5,47.61,144803.0,40.6679,40.7534,40.6251,40.7192,144803.0
2018-11-01 10:45:00,47.6,47.86,47.6,47.8,260407.0,40.7106,40.933,40.7106,40.8817,260407.0
2018-11-01 10:50:00,47.8,47.93,47.76,47.91,944215.0,40.8817,40.9929,40.8475,40.9758,944215.0
2018-11-01 10:55:00,47.91,48.07,47.83,48.05,554392.0,40.9758,41.1126,40.9073,41.0955,554392.0
2018-11-01 11:00:00,48.05,48.1,47.97,48.07,456685.0,41.0955,41.1383,41.0271,41.1126,456685.0
2018-11-01 11:05:00,48.08,48.29,48.08,48.26,513969.0,41.1212,41.3008,41.1212,41.2751,513969.0
2018-11-01 11:10:00,48.26,48.42,48.21,48.39,547001.0,41.2751,41.4119,41.2323,41.3863,547001.0
2018-11-01 11:15:00,48.38,48.41,48.15,48.26,406459.0,41.3777,41.4034,41.181,41.2751,406459.0
2018-11-01 11:20:00,48.26,48.29,48.22,48.29,261010.0,41.2751,41.3008,41.2409,41.3008,261010.0
2018-11-01 11:25:00,48.29,48.44,48.24,48.44,313364.0,41.3008,41.4291,41.258,41.4291,313364.0
2018-11-01 11:30:00,48.43,48.47,48.38,48.38,294130.0,41.4205,41.4547,41.3777,41.3777,294130.0
2018-11-01 11:35:00,48.38,48.4,48.31,48.39,194984.0,41.3777,41.3948,41.3179,41.3863,194984.0
2018-11-01 11:40:00,48.4,48.43,48.35,48.39,247352.0,41.3948,41.4205,41.3521,41.3863,247352.0
2018-11-01 11:45:00,48.39,48.4,48.22,48.24,269910.0,41.3863,41.3948,41.2409,41.258,269910.0
2018-11-01 11:50:00,48.25,48.27,48.13,48.22,276130.0,41.2665,41.2837,41.1639,41.2409,276130.0
2018-11-01 11:55:00,48.21,48.23,48.07,48.09,224198.0,41.2323,41.2494,41.1126,41.1297,224198.0
2018-11-01 12:00:00,48.09,48.11,48.03,48.09,330972.0,41.1297,41.1468,41.0784,41.1297,330972.0
2018-11-01 12:05:00,48.09,48.12,48.01,48.05,302199.0,41.1297,41.1554,41.0613,41.0955,302199.0
2018-11-01 12:10:00,48.05,48.05,47.98,48.01,256433.0,41.0955,41.0955,41.0356,41.0613,256433.0
2018-11-01 12:15:00,48.02,48.03,47.93,47.95,217750.0,41.0698,41.0784,40.9929,41.01,217750.0
2018-11-01 12:20:00,47.94,48.03,47.93,48.01,159545.0,41.0014,41.0784,40.9929,41.0613,159545.0
2018-11-01 12:25:00,48.02,48.02,47.93,47.99,152032.0,41.0698,41.0698,40.9929,41.0442,152032.0
2018-11-01 12:30:00,48.0,48.04,47.99,48.02,148746.0,41.0527,41.0869,41.0442,41.0698,148746.0
2018-11-01 12:35:00,48.02,48.02,47.91,47.95,189323.0,41.0698,41.0698,40.9758,41.01,189323.0
2018-11-01 12:40:00,47.96,48.01,47.92,47.99,175495.0,41.0185,41.0613,40.9843,41.0442,175495.0
2018-11-01 12:45:00,47.99,48.01,47.88,47.93,173583.0,41.0442,41.0613,40.9501,40.9929,173583.0
2018-11-01 12:50:00,47.93,48.01,47.93,48.0,196510.0,40.9929,41.0613,40.9929,41.0527,196510.0
2018-11-01 12:55:00,48.0,48.16,47.96,48.14,220017.0,41.0527,41.1896,41.0185,41.1725,220017.0
2018-11-01 13:00:00,48.14,48.16,48.08,48.11,126320.0,41.1725,41.1896,41.1212,41.1468,126320.0
2018-11-01 13:05:00,48.1,48.12,48.06,48.08,165101.0,41.1383,41.1554,41.104,41.1212,165101.0
2018-11-01 13:10:00,48.08,48.18,48.06,48.17,125095.0,41.1212,41.2067,41.104,41.1981,125095.0
2018-11-01 13:15:00,48.17,48.29,48.14,48.29,156619.0,41.1981,41.3008,41.1725,41.3008,156619.0
2018-11-01 13:20:00,48.29,48.29,48.17,48.2,281002.0,41.3008,41.3008,41.1981,41.2238,281002.0
2018-11-01 13:25:00,48.2,48.29,48.19,48.26,146240.0,41.2238,41.3008,41.2152,41.2751,146240.0
2018-11-01 13:30:00,48.26,48.27,48.2,48.22,142440.0,41.2751,41.2837,41.2238,41.2409,142440.0
2018-11-01 13:35:00,48.22,48.23,48.16,48.19,107039.0,41.2409,41.2494,41.1896,41.2152,107039.0
2018-11-01 13:40:00,48.2,48.23,48.18,48.22,121919.0,41.2238,41.2494,41.2067,41.2409,121919.0
2018-11-01 13:45:00,48.22,48.25,48.11,48.14,201653.0,41.2409,41.2665,41.1468,41.1725,201653.0
2018-11-01 13:50:00,48.14,48.16,48.08,48.14,114037.0,41.1725,41.1896,41.1212,41.1725,114037.0
2018-11-01 13:55:00,48.15,48.23,48.1,48.2,146706.0,41.181,41.2494,41.1383,41.2238,146706.0
2018-11-01 14:00:00,48.19,48.22,48.13,48.17,143398.0,41.2152,41.2409,41.1639,41.1981,143398.0
2018-11-01 14:05:00,48.18,48.19,48.09,48.18,133768.0,41.2067,41.2152,41.1297,41.2067,133768.0
2018-11-01 14:10:00,48.17,48.2,48.16,48.18,115484.0,41.1981,41.2238,41.1896,41.2067,115484.0
2018-11-01 14:15:00,48.17,48.26,48.15,48.22,181736.0,41.1981,41.2751,41.181,41.2409,181736.0
2018-11-01 14:20:00,48.22,48.29,48.18,48.24,340154.0,41.2409,41.3008,41.2067,41.258,340154.0
2018-11-01 14:25:00,48.24,48.31,48.21,48.29,163300.0,41.258,41.3179,41.2323,41.3008,163300.0
2018-11-01 14:30:00,48.3,48.31,48.22,48.27,159303.0,41.3093,41.3179,41.2409,41.2837,159303.0
2018-11-01 14:35:00,48.26,48.32,48.25,48.28,131180.0,41.2751,41.3264,41.2665,41.2922,131180.0
2018-11-01 14:40:00,48.27,48.27,48.15,48.18,137840.0,41.2837,41.2837,41.181,41.2067,137840.0
2018-11-01 14:45:00,48.19,48.29,48.19,48.29,128249.0,41.2152,41.3008,41.2152,41.3008,128249.0
2018-11-01 14:50:00,48.28,48.29,48.23,48.26,152901.0,41.2922,41.3008,41.2494,41.2751,152901.0
2018-11-01 14:55:00,48.25,48.31,48.23,48.28,164474.0,41.2665,41.3179,41.2494,41.2922,164474.0
2018-11-01 15:00:00,48.27,48.3,48.23,48.29,149563.0,41.2837,41.3093,41.2494,41.3008,149563.0
2018-11-01 15:05:00,48.29,48.31,48.22,48.3,160662.0,41.3008,41.3179,41.2409,41.3093,160662.0
2018-11-01 15:10:00,48.3,48.36,48.25,48.32,157060.0,41.3093,41.3606,41.2665,41.3264,157060.0
2018-11-01 15:15:00,48.33,48.34,48.27,48.28,173179.0,41.335,41.3435,41.2837,41.2922,173179.0
2018-11-01 15:20:00,48.29,48.29,48.24,48.26,208529.0,41.3008,41.3008,41.258,41.2751,208529.0
2018-11-01 15:25:00,48.26,48.29,48.25,48.27,239833.0,41.2751,41.3008,41.2665,41.2837,239833.0
2018-11-01 15:30:00,48.27,48.28,48.18,48.2,251142.0,41.2837,41.2922,41.2067,41.2238,251142.0
2018-11-01 15:35:00,48.2,48.23,48.15,48.16,375216.0,41.2238,41.2494,41.181,41.1896,375216.0
2018-11-01 15:40:00,48.16,48.24,48.15,48.22,449845.0,41.1896,41.258,41.181,41.2409,449845.0
2018-11-01 15:45:00,48.22,48.27,48.17,48.23,560511.0,41.2409,41.2837,41.1981,41.2494,560511.0
2018-11-01 15:50:00,48.23,48.23,48.17,48.19,858826.0,41.2494,41.2494,41.1981,41.2152,858826.0
2018-11-01 15:55:00,48.19,48.26,48.16,48.22,1639235.0,41.2152,41.2751,41.1896,41.2409,1639235.0
2018-11-02 09:30:00,48.14,48.22,47.87,47.96,1079908.0,41.1725,41.2409,40.9415,41.0185,1079908.0
2018-11-02 09:35:00,47.95,48.0,47.75,47.82,372398.0,41.01,41.0527,40.8389,40.8988,372398.0
2018-11-02 09:40:00,47.81,48.2,47.81,48.16,395910.0,40.8902,41.2238,40.8902,41.1896,395910.0
2018-11-02 09:45:00,48.16,48.25,48.1,48.12,478003.0,41.1896,41.2665,41.1383,41.1554,478003.0
2018-11-02 09:50:00,48.11,48.17,48.02,48.04,422504.0,41.1468,41.1981,41.0698,41.0869,422504.0
2018-11-02 09:55:00,48.04,48.05,47.77,47.84,289050.0,41.0869,41.0955,40.856,40.9159,289050.0
2018-11-02 10:00:00,47.84,47.92,47.69,47.7,312454.0,40.9159,40.9843,40.7876,40.7962,312454.0
2018-11-02 10:05:00,47.7,47.74,47.53,47.66,448587.0,40.7962,40.8304,40.6508,40.7619,448587.0
2018-11-02 10:10:00,47.66,47.74,47.61,47.65,360985.0,40.7619,40.8304,40.7192,40.7534,360985.0
2018-11-02 10:15:00,47.65,47.77,47.55,47.73,377353.0,40.7534,40.856,40.6679,40.8218,377353.0
2018-11-02 10:20:00,47.73,47.79,47.61,47.7,257457.0,40.8218,40.8731,40.7192,40.7962,257457.0
2018-11-02 10:25:00,47.7,47.81,47.35,47.38,466158.0,40.7962,40.8902,40.4968,40.5225,466158.0
2018-11-02 10:30:00,47.38,47.48,47.32,47.42,389014.0,40.5225,40.608,40.4712,40.5567,389014.0
2018-11-02 10:35:00,47.41,47.51,47.35,47.39,227871.0,40.5481,40.6337,40.4968,40.531,227871.0
2018-11-02 10:40:00,47.4,47.47,47.28,47.37,327137.0,40.5396,40.5994,40.4369,40.5139,327137.0
2018-11-02 10:45:00,47.38,47.51,47.37,47.45,172937.0,40.5225,40.6337,40.5139,40.5823,172937.0
2018-11-02 10:50:00,47.44,47.71,47.44,47.64,338870.0,40.5738,40.8047,40.5738,40.7448,338870.0
2018-11-02 10:55:00,47.63,47.8,47.58,47.69,347476.0,40.7363,40.8817,40.6935,40.7876,347476.0
2018-11-02 11:00:00,47.7,47.72,47.48,47.49,232910.0,40.7962,40.8133,40.608,40.6165,232910.0
2018-11-02 11:05:00,47.49,47.59,47.42,47.58,216224.0,40.6165,40.7021,40.5567,40.6935,216224.0
2018-11-02 11:10:00,47.57,47.6,47.41,47.44,311802.0,40.685,40.7106,40.5481,40.5738,311802.0
2018-11-02 11:15:00,47.45,47.52,47.4,47.41,269007.0,40.5823,40.6422,40.5396,40.5481,269007.0
2018-11-02 11:20:00,47.41,47.41,47.23,47.34,344520.0,40.5481,40.5481,40.3942,40.4883,344520.0
2018-11-02 11:25:00,47.34,47.43,47.28,47.38,429916.0,40.4883,40.5652,40.4369,40.5225,429916.0
2018-11-02 11:30:00,47.37,47.5,47.34,47.38,183785.0,40.5139,40.6251,40.4883,40.5225,183785.0
2018-11-02 11:35:00,47.39,47.43,47.27,47.41,270761.0,40.531,40.5652,40.4284,40.5481,270761.0
2018-11-02 11:40:00,47.41,47.45,47.31,47.36,229122.0,40.5481,40.5823,40.4626,40.5054,229122.0
2018-11-02 11:45:00,47.36,47.39,47.25,47.37,194095.0,40.5054,40.531,40.4113,40.5139,194095.0
2018-11-02 11:50:00,47.37,47.46,47.36,47.4,263133.0,40.5139,40.5909,40.5054,40.5396,263133.0
2018-11-02 11:55:00,47.39,47.52,47.33,47.5,253441.0,40.531,40.6422,40.4797,40.6251,253441.0
2018-11-02 12:00:00,47.49,47.5,47.31,47.35,196435.0,40.6165,40.6251,40.4626,40.4968,196435.0
2018-11-02 12:05:00,47.34,47.46,47.28,47.31,274393.0,40.4883,40.5909,40.4369,40.4626,274393.0
2018-11-02 12:10:00,47.3,47.42,47.3,47.41,140050.0,40.454,40.5567,40.454,40.5481,140050.0
2018-11-02 12:15:00,47.41,47.48,47.37,47.39,222184.0,40.5481,40.608,40.5139,40.531,222184.0
2018-11-02 12:20:00,47.39,47.4,47.33,47.37,121081.0,40.531,40.5396,40.4797,40.5139,121081.0
2018-11-02 12:25:00,47.37,47.49,47.35,47.47,125979.0,40.5139,40.6165,40.4968,40.5994,125979.0
2018-11-02 12:30:00,47.47,47.5,47.23,47.24,344476.0,40.5994,40.6251,40.3942,40.4027,344476.0
2018-11-02 12:35:00,47.24,47.29,47.12,47.17,300382.0,40.4027,40.4455,40.3001,40.3429,300382.0
2018-11-02 12:40:00,47.17,47.25,47.13,47.19,285111.0,40.3429,40.4113,40.3087,40.36,285111.0
2018-11-02 12:45:00,47.19,47.27,47.16,47.26,189646.0,40.36,40.4284,40.3343,40.4198,189646.0
2018-11-02 12:50:00,47.26,47.31,47.22,47.26,400261.0,40.4198,40.4626,40.3856,40.4198,400261.0
2018-11-02 12:55:00,47.26,47.28,47.12,47.22,204501.0,40.4198,40.4369,40.3001,40.3856,204501.0
2018-11-02 13:00:00,47.22,47.26,47.15,47.21,185094.0,40.3856,40.4198,40.3258,40.3771,185094.0
2018-11-02 13:05:00,47.2,47.27,47.15,47.2,222673.0,40.3685,40.4284,40.3258,40.3685,222673.0
2018-11-02 13:10:00,47.2,47.39,47.18,47.38,271601.0,40.3685,40.531,40.3514,40.5225,271601.0
2018-11-02 13:15:00,47.39,47.4,47.29,47.35,169963.0,40.531,40.5396,40.4455,40.4968,169963.0
2018-11-02 13:20:00,47.34,47.37,47.23,47.27,198301.0,40.4883,40.5139,40.3942,40.4284,198301.0
2018-11-02 13:25:00,47.27,47.28,47.17,47.24,116859.0,40.4284,40.4369,40.3429,40.4027,116859.0
2018-11-02 13:30:00,47.23,47.28,47.17,47.2,133842.0,40.3942,40.4369,40.3429,40.3685,133842.0
2018-11-02 13:35:00,47.2,47.21,47.14,47.2,120700.0,40.3685,40.3771,40.3172,40.3685,120700.0
2018-11-02 13:40:00,47.19,47.26,47.14,47.21,286995.0,40.36,40.4198,40.3172,40.3771,286995.0
2018-11-02 13:45:00,47.21,47.23,47.14,47.15,131937.0,40.3771,40.3942,40.3172,40.3258,131937.0
2018-11-02 13:50:00,47.15,47.18,47.07,47.09,191265.0,40.3258,40.3514,40.2573,40.2744,191265.0
2018-11-02 13:55:00,47.08,47.11,47.03,47.05,205366.0,40.2659,40.2915,40.2231,40.2402,205366.0
2018-11-02 14:00:00,47.05,47.09,46.98,47.04,287906.0,40.2402,40.2744,40.1804,40.2317,287906.0
2018-11-02 14:05:00,47.04,47.04,46.97,46.97,207169.0,40.2317,40.2317,40.1718,40.1718,207169.0
2018-11-02 14:10:00,46.97,47.0,46.92,46.95,169961.0,40.1718,40.1975,40.129,40.1547,169961.0
2018-11-02 14:15:00,46.95,47.04,46.93,47.01,147107.0,40.1547,40.2317,40.1376,40.206,147107.0
2018-11-02 14:20:00,47.01,47.01,46.84,46.86,248504.0,40.206,40.206,40.0606,40.0777,248504.0
2018-11-02 14:25:00,46.86,47.23,46.75,47.18,906953.0,40.0777,40.3942,39.9837,40.3514,906953.0
2018-11-02 14:30:00,47.18,47.26,47.03,47.19,365220.0,40.3514,40.4198,40.2231,40.36,365220.0
2018-11-02 14:35:00,47.2,47.26,47.09,47.1,370050.0,40.3685,40.4198,40.2744,40.283,370050.0
2018-11-02 14:40:00,47.09,47.11,47.0,47.03,331232.0,40.2744,40.2915,40.1975,40.2231,331232.0
2018-11-02 14:45:00,47.03,47.12,46.99,47.04,314002.0,40.2231,40.3001,40.1889,40.2317,314002.0
2018-11-02 14:50:00,47.03,47.09,47.0,47.04,287583.0,40.2231,40.2744,40.1975,40.2317,287583.0
2018-11-02 14:55:00,47.05,47.06,46.93,46.97,352215.0,40.2402,40.2488,40.1376,40.1718,352215.0
2018-11-02 15:00:00,46.98,47.04,46.84,46.86,399405.0,40.1804,40.2317,40.0606,40.0777,399405.0
2018-11-02 15:05:00,46.86,46.97,46.83,46.97,348588.0,40.0777,40.1718,40.0521,40.1718,348588.0
2018-11-02 15:10:00,46.96,47.19,46.94,47.14,374036.0,40.1633,40.36,40.1462,40.3172,374036.0
2018-11-02 15:15:00,47.14,47.19,47.09,47.16,240019.0,40.3172,40.36,40.2744,40.3343,240019.0
2018-11-02 15:20:00,47.16,47.31,47.16,47.31,297535.0,40.3343,40.4626,40.3343,40.4626,297535.0
2018-11-02 15:25:00,47.32,47.35,47.16,47.22,274814.0,40.4712,40.4968,40.3343,40.3856,274814.0
2018-11-02 15:30:00,47.21,47.22,47.11,47.17,247113.0,40.3771,40.3856,40.2915,40.3429,247113.0
2018-11-02 15:35:00,47.17,47.24,47.09,47.24,258890.0,40.3429,40.4027,40.2744,40.4027,258890.0
2018-11-02 15:40:00,47.24,47.31,47.21,47.26,338203.0,40.4027,40.4626,40.3771,40.4198,338203.0
2018-11-02 15:45:00,47.25,47.3,47.22,47.23,475508.0,40.4113,40.454,40.3856,40.3942,475508.0
2018-11-02 15:50:00,47.23,47.26,47.17,47.21,685671.0,40.3942,40.4198,40.3429,40.3771,685671.0
2018-11-02 15:55:00,47.2,47.3,47.0,47.1,2166379.0,40.3685,40.454,40.1975,40.283,2166379.0
2018-11-05 09:30:00,47.36,47.47,47.11,47.33,1012674.0,40.5054,40.5994,40.2915,40.4797,1012674.0
2018-11-05 09:35:00,47.33,47.4,47.15,47.16,431977.0,40.4797,40.5396,40.3258,40.3343,431977.0
2018-11-05 09:40:00,47.16,47.18,46.95,46.96,330459.0,40.3343,40.3514,40.1547,40.1633,330459.0
2018-11-05 09:45:00,46.96,47.26,46.92,47.16,273380.0,40.1633,40.4198,40.129,40.3343,273380.0
2018-11-05 09:50:00,47.16,47.31,47.16,47.22,221489.0,40.3343,40.4626,40.3343,40.3856,221489.0
2018-11-05 09:55:00,47.23,47.29,47.12,47.17,269211.0,40.3942,40.4455,40.3001,40.3429,269211.0
2018-11-05 10:00:00,47.18,47.26,47.04,47.09,262077.0,40.3514,40.4198,40.2317,40.2744,262077.0
2018-11-05 10:05:00,47.09,47.22,47.09,47.15,214318.0,40.2744,40.3856,40.2744,40.3258,214318.0
2018-11-05 10:10:00,47.14,47.2,47.08,47.15,295637.0,40.3172,40.3685,40.2659,40.3258,295637.0
2018-11-05 10:15:00,47.15,47.25,47.05,47.12,401450.0,40.3258,40.4113,40.2402,40.3001,401450.0
2018-11-05 10:20:00,47.11,47.13,46.98,47.07,321306.0,40.2915,40.3087,40.1804,40.2573,321306.0
2018-11-05 10:25:00,47.07,47.08,46.95,46.96,292021.0,40.2573,40.2659,40.1547,40.1633,292021.0
2018-11-05 10:30:00,46.96,47.2,46.94,47.08,425585.0,40.1633,40.3685,40.1462,40.2659,425585.0
2018-11-05 10:35:00,47.08,47.25,47.07,47.12,245694.0,40.2659,40.4113,40.2573,40.3001,245694.0
2018-11-05 10:40:00,47.11,47.35,47.1,47.32,258477.0,40.2915,40.4968,40.283,40.4712,258477.0
2018-11-05 10:45:00,47.31,47.35,47.25,47.32,183725.0,40.4626,40.4968,40.4113,40.4712,183725.0
2018-11-05 10:50:00,47.33,47.44,47.29,47.41,238951.0,40.4797,40.5738,40.4455,40.5481,238951.0
2018-11-05 10:55:00,47.41,47.61,47.4,47.57,339964.0,40.5481,40.7192,40.5396,40.685,339964.0
2018-11-05 11:00:00,47.57,47.63,47.52,47.62,323384.0,40.685,40.7363,40.6422,40.7277,323384.0
2018-11-05 11:05:00,47.62,47.73,47.58,47.59,285909.0,40.7277,40.8218,40.6935,40.7021,285909.0
2018-11-05 11:10:00,47.59,47.64,47.53,47.59,133041.0,40.7021,40.7448,40.6508,40.7021,133041.0
2018-11-05 11:15:00,47.59,47.6,47.51,47.55,114658.0,40.7021,40.7106,40.6337,40.6679,114658.0
2018-11-05 11:20:00,47.56,47.6,47.5,47.52,134157.0,40.6764,40.7106,40.6251,40.6422,134157.0
2018-11-05 11:25:00,47.52,47.54,47.44,47.46,168240.0,40.6422,40.6593,40.5738,40.5909,168240.0
2018-11-05 11:30:00,47.46,47.52,47.43,47.48,161960.0,40.5909,40.6422,40.5652,40.608,161960.0
2018-11-05 11:35:00,47.49,47.52,47.46,47.49,112898.0,40.6165,40.6422,40.5909,40.6165,112898.0
2018-11-05 11:40:00,47.5,47.57,47.36,47.37,185064.0,40.6251,40.685,40.5054,40.5139,185064.0
2018-11-05 11:45:00,47.37,47.54,47.34,47.53,147429.0,40.5139,40.6593,40.4883,40.6508,147429.0
2018-11-05 11:50:00,47.54,47.68,47.53,47.65,149490.0,40.6593,40.779,40.6508,40.7534,149490.0
2018-11-05 11:55:00,47.65,47.77,47.64,47.73,178904.0,40.7534,40.856,40.7448,40.8218,178904.0
2018-11-05 12:00:00,47.74,47.76,47.67,47.69,118037.0,40.8304,40.8475,40.7705,40.7876,118037.0
2018-11-05 12:05:00,47.69,47.7,47.6,47.64,128984.0,40.7876,40.7962,40.7106,40.7448,128984.0
2018-11-05 12:10:00,47.64,47.73,47.63,47.71,109540.0,40.7448,40.8218,40.7363,40.8047,109540.0
2018-11-05 12:15:00,47.71,47.72,47.6,47.62,111373.0,40.8047,40.8133,40.7106,40.7277,111373.0
2018-11-05 12:20:00,47.61,47.73,47.61,47.71,125954.0,40.7192,40.8218,40.7192,40.8047,125954.0
2018-11-05 12:25:00,47.71,47.75,47.67,47.67,84779.0,40.8047,40.8389,40.7705,40.7705,84779.0
2018-11-05 12:30:00,47.68,47.69,47.61,47.65,86604.0,40.779,40.7876,40.7192,40.7534,86604.0
2018-11-05 12:35:00,47.65,47.65,47.58,47.64,127882.0,40.7534,40.7534,40.6935,40.7448,127882.0
2018-11-05 12:40:00,47.63,47.65,47.61,47.64,87606.0,40.7363,40.7534,40.7192,40.7448,87606.0
2018-11-05 12:45:00,47.64,47.69,47.63,47.68,116435.0,40.7448,40.7876,40.7363,40.779,116435.0
2018-11-05 12:50:00,47.69,47.76,47.67,47.72,122025.0,40.7876,40.8475,40.7705,40.8133,122025.0
2018-11-05 12:55:00,47.73,47.79,47.69,47.78,97528.0,40.8218,40.8731,40.7876,40.8646,97528.0
2018-11-05 13:00:00,47.78,47.78,47.65,47.69,119839.0,40.8646,40.8646,40.7534,40.7876,119839.0
2018-11-05 13:05:00,47.68,47.73,47.66,47.73,80472.0,40.779,40.8218,40.7619,40.8218,80472.0
2018-11-05 13:10:00,47.72,47.83,47.69,47.8,149631.0,40.8133,40.9073,40.7876,40.8817,149631.0
2018-11-05 13:15:00,47.8,47.84,47.77,47.82,106963.0,40.8817,40.9159,40.856,40.8988,106963.0
2018-11-05 13:20:00,47.82,47.87,47.78,47.85,168884.0,40.8988,40.9415,40.8646,40.9244,168884.0
2018-11-05 13:25:00,47.85,47.88,47.82,47.84,101506.0,40.9244,40.9501,40.8988,40.9159,101506.0
2018-11-05 13:30:00,47.83,47.89,47.79,47.84,130873.0,40.9073,40.9587,40.8731,40.9159,130873.0
2018-11-05 13:35:00,47.85,47.93,47.8,47.9,145768.0,40.9244,40.9929,40.8817,40.9672,145768.0
2018-11-05 13:40:00,47.9,47.94,47.89,47.91,116878.0,40.9672,41.0014,40.9587,40.9758,116878.0
2018-11-05 13:45:00,47.91,47.94,47.89,47.93,91932.0,40.9758,41.0014,40.9587,40.9929,91932.0
2018-11-05 13:50:00,47.93,48.02,47.92,47.99,190987.0,40.9929,41.0698,40.9843,41.0442,190987.0
2018-11-05 13:55:00,47.98,48.0,47.91,47.91,133214.0,41.0356,41.0527,40.9758,40.9758,133214.0
2018-11-05 14:00:00,47.92,47.93,47.85,47.85,108713.0,40.9843,40.9929,40.9244,40.9244,108713.0
2018-11-05 14:05:00,47.84,47.93,47.84,47.93,86838.0,40.9159,40.9929,40.9159,40.9929,86838.0
2018-11-05 14:10:00,47.93,47.95,47.9,47.93,117504.0,40.9929,41.01,40.9672,40.9929,117504.0
2018-11-05 14:15:00,47.92,48.02,47.9,48.0,174787.0,40.9843,41.0698,40.9672,41.0527,174787.0
2018-11-05 14:20:00,48.0,48.05,47.99,48.04,239237.0,41.0527,41.0955,41.0442,41.0869,239237.0
2018-11-05 14:25:00,48.04,48.12,48.03,48.1,210237.0,41.0869,41.1554,41.0784,41.1383,210237.0
2018-11-05 14:30:00,48.09,48.17,48.05,48.09,213441.0,41.1297,41.1981,41.0955,41.1297,213441.0
2018-11-05 14:35:00,48.1,48.1,48.04,48.09,137379.0,41.1383,41.1383,41.0869,41.1297,137379.0
2018-11-05 14:40:00,48.1,48.22,48.09,48.22,283441.0,41.1383,41.2409,41.1297,41.2409,283441.0
2018-11-05 14:45:00,48.22,48.25,48.17,48.2,163092.0,41.2409,41.2665,41.1981,41.2238,163092.0
2018-11-05 14:50:00,48.2,48.25,48.18,48.18,149474.0,41.2238,41.2665,41.2067,41.2067,149474.0
2018-11-05 14:55:00,48.18,48.22,48.15,48.22,190231.0,41.2067,41.2409,41.181,41.2409,190231.0
2018-11-05 15:00:00,48.22,48.24,48.15,48.16,216938.0,41.2409,41.258,41.181,41.1896,216938.0
2018-11-05 15:05:00,48.17,48.21,48.09,48.11,135107.0,41.1981,41.2323,41.1297,41.1468,135107.0
2018-11-05 15:10:00,48.12,48.19,48.1,48.14,145210.0,41.1554,41.2152,41.1383,41.1725,145210.0
2018-11-05 15:15:00,48.14,48.15,48.02,48.04,152776.0,41.1725,41.181,41.0698,41.0869,152776.0
2018-11-05 15:20:00,48.04,48.05,47.97,47.97,287948.0,41.0869,41.0955,41.0271,41.0271,287948.0
2018-11-05 15:25:00,47.97,48.01,47.92,48.01,258313.0,41.0271,41.0613,40.9843,41.0613,258313.0
2018-11-05 15:30:00,48.01,48.04,47.92,48.0,171533.0,41.0613,41.0869,40.9843,41.0527,171533.0
2018-11-05 15:35:00,48.0,48.01,47.95,47.96,191497.0,41.0527,41.0613,41.01,41.0185,191497.0
2018-11-05 15:40:00,47.97,47.98,47.91,47.96,279626.0,41.0271,41.0356,40.9758,41.0185,279626.0
2018-11-05 15:45:00,47.96,48.03,47.94,48.02,299517.0,41.0185,41.0784,41.0014,41.0698,299517.0
2018-11-05 15:50:00,48.02,48.03,47.94,48.02,421123.0,41.0698,41.0784,41.0014,41.0698,421123.0
2018-11-05 15:55:00,48.02,48.09,47.92,47.96,1124272.0,41.0698,41.1297,40.9843,41.0185,1124272.0
2018-11-06 09:30:00,47.7,47.91,47.5,47.62,886118.0,41.0552,41.2359,40.883,40.9863,886118.0
2018-11-06 09:35:00,47.62,47.73,47.45,47.49,620972.0,40.9863,41.081,40.84,40.8744,620972.0
2018-11-06 09:40:00,47.49,47.55,47.32,47.47,531849.0,40.8744,40.9261,40.7281,40.8572,531849.0
2018-11-06 09:45:00,47.48,47.8,47.45,47.76,397913.0,40.8658,41.1412,40.84,41.1068,397913.0
2018-11-06 09:50:00,47.77,47.9,47.74,47.8,462868.0,41.1154,41.2273,41.0896,41.1412,462868.0
2018-11-06 09:55:00,47.8,47.92,47.76,47.88,630340.0,41.1412,41.2445,41.1068,41.2101,630340.0
2018-11-06 10:00:00,47.87,47.88,47.72,47.76,133036.0,41.2015,41.2101,41.0724,41.1068,133036.0
2018-11-06 10:05:00,47.77,47.84,47.71,47.8,181460.0,41.1154,41.1757,41.0638,41.1412,181460.0
2018-11-06 10:10:00,47.8,47.85,47.73,47.82,283603.0,41.1412,41.1843,41.081,41.1585,283603.0
2018-11-06 10:15:00,47.82,47.87,47.65,47.68,213413.0,41.1585,41.2015,41.0121,41.038,213413.0
2018-11-06 10:20:00,47.68,47.73,47.63,47.73,168572.0,41.038,41.081,40.9949,41.081,168572.0
2018-11-06 10:25:00,47.73,47.74,47.58,47.65,166006.0,41.081,41.0896,40.9519,41.0121,166006.0
2018-11-06 10:30:00,47.65,47.7,47.54,47.68,273419.0,41.0121,41.0552,40.9175,41.038,273419.0
2018-11-06 10:35:00,47.69,47.7,47.5,47.52,225351.0,41.0466,41.0552,40.883,40.9003,225351.0
2018-11-06 10:40:00,47.51,47.68,47.46,47.67,300099.0,40.8916,41.038,40.8486,41.0294,300099.0
2018-11-06 10:45:00,47.67,47.73,47.61,47.65,169681.0,41.0294,41.081,40.9777,41.0121,169681.0
2018-11-06 10:50:00,47.65,47.72,47.6,47.7,177999.0,41.0121,41.0724,40.9691,41.0552,177999.0
2018-11-06 10:55:00,47.7,47.77,47.68,47.77,146726.0,41.0552,41.1154,41.038,41.1154,146726.0
2018-11-06 11:00:00,47.77,47.78,47.65,47.67,180655.0,41.1154,41.124,41.0121,41.0294,180655.0
2018-11-06 11:05:00,47.68,47.72,47.62,47.62,110882.0,41.038,41.0724,40.9863,40.9863,110882.0
2018-11-06 11:10:00,47.63,47.63,47.53,47.58,276190.0,40.9949,40.9949,40.9089,40.9519,276190.0
2018-11-06 11:15:00,47.58,47.59,47.43,47.44,200123.0,40.9519,40.9605,40.8228,40.8314,200123.0
2018-11-06 11:20:00,47.44,47.47,47.4,47.47,209964.0,40.8314,40.8572,40.797,40.8572,209964.0
2018-11-06 11:25:00,47.47,47.53,47.44,47.48,136922.0,40.8572,40.9089,40.8314,40.8658,136922.0
2018-11-06 11:30:00,47.48,47.5,47.38,47.41,279212.0,40.8658,40.883,40.7798,40.8056,279212.0
2018-11-06 11:35:00,47.42,47.53,47.4,47.53,209197.0,40.8142,40.9089,40.797,40.9089,209197.0
2018-11-06 11:40:00,47.53,47.58,47.52,47.57,119632.0,40.9089,40.9519,40.9003,40.9433,119632.0
2018-11-06 11:45:00,47.57,47.61,47.54,47.61,82890.0,40.9433,40.9777,40.9175,40.9777,82890.0
2018-11-06 11:50:00,47.61,47.65,47.54,47.55,149684.0,40.9777,41.0121,40.9175,40.9261,149684.0
2018-11-06 11:55:00,47.55,47.64,47.54,47.59,212535.0,40.9261,41.0035,40.9175,40.9605,212535.0
2018-11-06 12:00:00,47.6,47.6,47.55,47.56,113877.0,40.9691,40.9691,40.9261,40.9347,113877.0
2018-11-06 12:05:00,47.57,47.66,47.56,47.61,211686.0,40.9433,41.0207,40.9347,40.9777,211686.0
2018-11-06 12:10:00,47.61,47.62,47.53,47.53,71086.0,40.9777,40.9863,40.9089,40.9089,71086.0
2018-11-06 12:15:00,47.53,47.54,47.13,47.36,1149815.0,40.9089,40.9175,40.5646,40.7625,1149815.0
2018-11-06 12:20:00,47.37,47.4,47.17,47.39,459110.0,40.7711,40.797,40.599,40.7884,459110.0
2018-11-06 12:25:00,47.38,47.4,47.31,47.33,275007.0,40.7798,40.797,40.7195,40.7367,275007.0
2018-11-06 12:30:00,47.33,47.44,47.33,47.42,134624.0,40.7367,40.8314,40.7367,40.8142,134624.0
2018-11-06 12:35:00,47.43,47.49,47.39,47.4,222587.0,40.8228,40.8744,40.7884,40.797,222587.0
2018-11-06 12:40:00,47.39,47.42,47.34,47.34,203067.0,40.7884,40.8142,40.7453,40.7453,203067.0
2018-11-06 12:45:00,47.34,47.37,47.27,47.32,104909.0,40.7453,40.7711,40.6851,40.7281,104909.0
2018-11-06 12:50:00,47.33,47.34,47.26,47.33,152533.0,40.7367,40.7453,40.6765,40.7367,152533.0
2018-11-06 12:55:00,47.33,47.33,47.21,47.24,156564.0,40.7367,40.7367,40.6334,40.6593,156564.0
2018-11-06 13:00:00,47.25,47.28,47.24,47.25,170800.0,40.6679,40.6937,40.6593,40.6679,170800.0
2018-11-06 13:05:00,47.25,47.3,47.23,47.3,122874.0,40.6679,40.7109,40.6507,40.7109,122874.0
2018-11-06 13:10:00,47.3,47.36,47.27,47.34,133489.0,40.7109,40.7625,40.6851,40.7453,133489.0
2018-11-06 13:15:00,47.34,47.4,47.33,47.36,124595.0,40.7453,40.797,40.7367,40.7625,124595.0
2018-11-06 13:20:00,47.35,47.35,47.32,47.33,60778.0,40.7539,40.7539,40.7281,40.7367,60778.0
2018-11-06 13:25:00,47.32,47.36,47.3,47.34,82612.0,40.7281,40.7625,40.7109,40.7453,82612.0
2018-11-06 13:30:00,47.33,47.35,47.31,47.35,83722.0,40.7367,40.7539,40.7195,40.7539,83722.0
2018-11-06 13:35:00,47.34,47.36,47.27,47.33,174332.0,40.7453,40.7625,40.6851,40.7367,174332.0
2018-11-06 13:40:00,47.33,47.33,47.28,47.29,106578.0,40.7367,40.7367,40.6937,40.7023,106578.0
2018-11-06 13:45:00,47.29,47.31,47.26,47.28,70429.0,40.7023,40.7195,40.6765,40.6937,70429.0
2018-11-06 13:50:00,47.28,47.28,47.23,47.26,140826.0,40.6937,40.6937,40.6507,40.6765,140826.0
2018-11-06 13:55:00,47.26,47.26,47.19,47.21,211120.0,40.6765,40.6765,40.6162,40.6334,211120.0
2018-11-06 14:00:00,47.21,47.23,47.16,47.2,1102298.0,40.6334,40.6507,40.5904,40.6248,1102298.0
2018-11-06 14:05:00,47.2,47.27,47.18,47.24,150792.0,40.6248,40.6851,40.6076,40.6593,150792.0
2018-11-06 14:10:00,47.24,47.25,47.2,47.22,76978.0,40.6593,40.6679,40.6248,40.642,76978.0
2018-11-06 14:15:00,47.23,47.23,47.1,47.11,142164.0,40.6507,40.6507,40.5388,40.5474,142164.0
2018-11-06 14:20:00,47.1,47.14,47.06,47.1,162812.0,40.5388,40.5732,40.5043,40.5388,162812.0
2018-11-06 14:25:00,47.1,47.15,47.03,47.11,219962.0,40.5388,40.5818,40.4785,40.5474,219962.0
2018-11-06 14:30:00,47.11,47.2,47.04,47.15,204301.0,40.5474,40.6248,40.4871,40.5818,204301.0
2018-11-06 14:35:00,47.14,47.2,47.12,47.13,130432.0,40.5732,40.6248,40.556,40.5646,130432.0
2018-11-06 14:40:00,47.14,47.19,47.12,47.15,110070.0,40.5732,40.6162,40.556,40.5818,110070.0
2018-11-06 14:45:00,47.16,47.18,47.13,47.16,88715.0,40.5904,40.6076,40.5646,40.5904,88715.0
2018-11-06 14:50:00,47.16,47.2,47.09,47.12,94080.0,40.5904,40.6248,40.5302,40.556,94080.0
2018-11-06 14:55:00,47.12,47.19,47.08,47.08,112746.0,40.556,40.6162,40.5215,40.5215,112746.0
2018-11-06 15:00:00,47.08,47.15,47.05,47.13,137240.0,40.5215,40.5818,40.4957,40.5646,137240.0
2018-11-06 15:05:00,47.13,47.16,47.1,47.14,96519.0,40.5646,40.5904,40.5388,40.5732,96519.0
2018-11-06 15:10:00,47.14,47.21,47.13,47.18,108085.0,40.5732,40.6334,40.5646,40.6076,108085.0
2018-11-06 15:15:00,47.18,47.24,47.16,47.23,98080.0,40.6076,40.6593,40.5904,40.6507,98080.0
2018-11-06 15:20:00,47.23,47.27,47.19,47.26,242366.0,40.6507,40.6851,40.6162,40.6765,242366.0
2018-11-06 15:25:00,47.25,47.26,47.21,47.24,103322.0,40.6679,40.6765,40.6334,40.6593,103322.0
2018-11-06 15:30:00,47.24,47.26,47.2,47.2,184257.0,40.6593,40.6765,40.6248,40.6248,184257.0
2018-11-06 15:35:00,47.2,47.24,47.19,47.23,177051.0,40.6248,40.6593,40.6162,40.6507,177051.0
2018-11-06 15:40:00,47.23,47.26,47.2,47.21,140629.0,40.6507,40.6765,40.6248,40.6334,140629.0
2018-11-06 15:45:00,47.22,47.29,47.16,47.28,337295.0,40.642,40.7023,40.5904,40.6937,337295.0
2018-11-06 15:50:00,47.28,47.32,47.26,47.32,510699.0,40.6937,40.7281,40.6765,40.7281,510699.0
2018-11-06 15:55:00,47.32,47.38,47.2,47.24,1613226.0,40.7281,40.7798,40.6248,40.6593,1613226.0
2018-11-07 09:30:00,47.63,47.91,47.59,47.62,701222.0,40.9949,41.2359,40.9605,40.9863,701222.0
2018-11-07 09:35:00,47.62,47.92,47.62,47.85,339730.0,40.9863,41.2445,40.9863,41.1843,339730.0
2018-11-07 09:40:00,47.86,47.99,47.72,47.73,370684.0,41.1929,41.3048,41.0724,41.081,370684.0
2018-11-07 09:45:00,47.73,47.86,47.63,47.83,243792.0,41.081,41.1929,40.9949,41.1671,243792.0
2018-11-07 09:50:00,47.83,47.87,47.71,47.77,201052.0,41.1671,41.2015,41.0638,41.1154,201052.0
2018-11-07 09:55:00,47.77,47.91,47.68,47.77,276267.0,41.1154,41.2359,41.038,41.1154,276267.0
2018-11-07 10:00:00,47.77,47.99,47.74,47.91,346458.0,41.1154,41.3048,41.0896,41.2359,346458.0
2018-11-07 10:05:00,47.91,47.91,47.77,47.79,224878.0,41.2359,41.2359,41.1154,41.1326,224878.0
2018-11-07 10:10:00,47.78,47.85,47.75,47.84,156958.0,41.124,41.1843,41.0982,41.1757,156958.0
2018-11-07 10:15:00,47.85,47.97,47.81,47.91,192138.0,41.1843,41.2876,41.1499,41.2359,192138.0
2018-11-07 10:20:00,47.91,47.94,47.82,47.87,191322.0,41.2359,41.2617,41.1585,41.2015,191322.0
2018-11-07 10:25:00,47.88,47.96,47.78,47.87,184578.0,41.2101,41.279,41.124,41.2015,184578.0
2018-11-07 10:30:00,47.87,47.96,47.85,47.91,181175.0,41.2015,41.279,41.1843,41.2359,181175.0
2018-11-07 10:35:00,47.91,48.09,47.9,48.06,338408.0,41.2359,41.3908,41.2273,41.365,338408.0
2018-11-07 10:40:00,48.07,48.14,48.02,48.06,172887.0,41.3736,41.4339,41.3306,41.365,172887.0
2018-11-07 10:45:00,48.06,48.12,48.04,48.05,138642.0,41.365,41.4167,41.3478,41.3564,138642.0
2018-11-07 10:50:00,48.05,48.17,48.02,48.06,187475.0,41.3564,41.4597,41.3306,41.365,187475.0
2018-11-07 10:55:00,48.06,48.1,48.0,48.08,170538.0,41.365,41.3995,41.3134,41.3822,170538.0
2018-11-07 11:00:00,48.08,48.1,48.04,48.08,148038.0,41.3822,41.3995,41.3478,41.3822,148038.0
2018-11-07 11:05:00,48.08,48.18,48.05,48.16,232160.0,41.3822,41.4683,41.3564,41.4511,232160.0
2018-11-07 11:10:00,48.15,48.18,48.1,48.16,153470.0,41.4425,41.4683,41.3995,41.4511,153470.0
2018-11-07 11:15:00,48.16,48.2,48.13,48.17,158885.0,41.4511,41.4855,41.4253,41.4597,158885.0
2018-11-07 11:20:00,48.18,48.29,48.15,48.27,292938.0,41.4683,41.563,41.4425,41.5458,292938.0
2018-11-07 11:25:00,48.27,48.29,48.23,48.25,116446.0,41.5458,41.563,41.5113,41.5286,116446.0
2018-11-07 11:30:00,48.26,48.28,48.2,48.2,120950.0,41.5372,41.5544,41.4855,41.4855,120950.0
2018-11-07 11:35:00,48.2,48.24,48.16,48.16,138823.0,41.4855,41.52,41.4511,41.4511,138823.0
2018-11-07 11:40:00,48.16,48.2,48.14,48.16,102702.0,41.4511,41.4855,41.4339,41.4511,102702.0
2018-11-07 11:45:00,48.16,48.24,48.14,48.23,105377.0,41.4511,41.52,41.4339,41.5113,105377.0
2018-11-07 11:50:00,48.22,48.29,48.18,48.28,152472.0,41.5027,41.563,41.4683,41.5544,152472.0
2018-11-07 11:55:00,48.28,48.4,48.23,48.38,200051.0,41.5544,41.6577,41.5113,41.6405,200051.0
2018-11-07 12:00:00,48.38,48.38,48.32,48.38,154534.0,41.6405,41.6405,41.5888,41.6405,154534.0
2018-11-07 12:05:00,48.38,48.39,48.31,48.32,110248.0,41.6405,41.6491,41.5802,41.5888,110248.0
2018-11-07 12:10:00,48.32,48.33,48.29,48.3,79292.0,41.5888,41.5974,41.563,41.5716,79292.0
2018-11-07 12:15:00,48.3,48.31,48.23,48.25,119073.0,41.5716,41.5802,41.5113,41.5286,119073.0
2018-11-07 12:20:00,48.26,48.28,48.21,48.27,121689.0,41.5372,41.5544,41.4941,41.5458,121689.0
2018-11-07 12:25:00,48.27,48.3,48.27,48.28,185930.0,41.5458,41.5716,41.5458,41.5544,185930.0
2018-11-07 12:30:00,48.28,48.32,48.27,48.31,120658.0,41.5544,41.5888,41.5458,41.5802,120658.0
2018-11-07 12:35:00,48.31,48.33,48.24,48.25,127819.0,41.5802,41.5974,41.52,41.5286,127819.0
2018-11-07 12:40:00,48.24,48.26,48.23,48.25,71106.0,41.52,41.5372,41.5113,41.5286,71106.0
2018-11-07 12:45:00,48.26,48.34,48.24,48.33,141814.0,41.5372,41.606,41.52,41.5974,141814.0
2018-11-07 12:50:00,48.33,48.4,48.33,48.4,125698.0,41.5974,41.6577,41.5974,41.6577,125698.0
2018-11-07 12:55:00,48.4,48.46,48.38,48.39,236952.0,41.6577,41.7093,41.6405,41.6491,236952.0
2018-11-07 13:00:00,48.39,48.44,48.34,48.34,173601.0,41.6491,41.6921,41.606,41.606,173601.0
2018-11-07 13:05:00,48.35,48.42,48.34,48.41,91453.0,41.6146,41.6749,41.606,41.6663,91453.0
2018-11-07 13:10:00,48.4,48.41,48.3,48.32,121454.0,41.6577,41.6663,41.5716,41.5888,121454.0
2018-11-07 13:15:00,48.31,48.37,48.3,48.34,127038.0,41.5802,41.6318,41.5716,41.606,127038.0
2018-11-07 13:20:00,48.34,48.35,48.31,48.34,77191.0,41.606,41.6146,41.5802,41.606,77191.0
2018-11-07 13:25:00,48.33,48.36,48.31,48.35,105691.0,41.5974,41.6232,41.5802,41.6146,105691.0
2018-11-07 13:30:00,48.35,48.38,48.31,48.31,89427.0,41.6146,41.6405,41.5802,41.5802,89427.0
2018-11-07 13:35:00,48.32,48.34,48.3,48.31,88800.0,41.5888,41.606,41.5716,41.5802,88800.0
2018-11-07 13:40:00,48.32,48.37,48.25,48.28,143539.0,41.5888,41.6318,41.5286,41.5544,143539.0
2018-11-07 13:45:00,48.28,48.31,48.24,48.3,130902.0,41.5544,41.5802,41.52,41.5716,130902.0
2018-11-07 13:50:00,48.3,48.31,48.24,48.29,90649.0,41.5716,41.5802,41.52,41.563,90649.0
2018-11-07 13:55:00,48.29,48.33,48.28,48.33,94368.0,41.563,41.5974,41.5544,41.5974,94368.0
2018-11-07 14:00:00,48.33,48.39,48.31,48.37,148398.0,41.5974,41.6491,41.5802,41.6318,148398.0
2018-11-07 14:05:00,48.37,48.4,48.34,48.38,160935.0,41.6318,41.6577,41.606,41.6405,160935.0
2018-11-07 14:10:00,48.37,48.44,48.37,48.41,128446.0,41.6318,41.6921,41.6318,41.6663,128446.0
2018-11-07 14:15:00,48.41,48.45,48.4,48.44,136014.0,41.6663,41.7007,41.6577,41.6921,136014.0
2018-11-07 14:20:00,48.44,48.48,48.43,48.48,129405.0,41.6921,41.7265,41.6835,41.7265,129405.0
2018-11-07 14:25:00,48.48,48.5,48.47,48.5,191903.0,41.7265,41.7437,41.7179,41.7437,191903.0
2018-11-07 14:30:00,48.49,48.59,48.47,48.57,316756.0,41.7351,41.8212,41.7179,41.804,316756.0
2018-11-07 14:35:00,48.57,48.61,48.55,48.56,175988.0,41.804,41.8384,41.7868,41.7954,175988.0
2018-11-07 14:40:00,48.56,48.6,48.44,48.46,217401.0,41.7954,41.8298,41.6921,41.7093,217401.0
2018-11-07 14:45:00,48.45,48.51,48.43,48.45,211390.0,41.7007,41.7523,41.6835,41.7007,211390.0
2018-11-07 14:50:00,48.45,48.46,48.36,48.39,226135.0,41.7007,41.7093,41.6232,41.6491,226135.0
2018-11-07 14:55:00,48.39,48.4,48.34,48.37,143284.0,41.6491,41.6577,41.606,41.6318,143284.0
2018-11-07 15:00:00,48.37,48.43,48.35,48.43,183120.0,41.6318,41.6835,41.6146,41.6835,183120.0
2018-11-07 15:05:00,48.43,48.49,48.43,48.46,162195.0,41.6835,41.7351,41.6835,41.7093,162195.0
2018-11-07 15:10:00,48.46,48.54,48.44,48.52,221149.0,41.7093,41.7782,41.6921,41.7609,221149.0
2018-11-07 15:15:00,48.52,48.52,48.48,48.52,131948.0,41.7609,41.7609,41.7265,41.7609,131948.0
2018-11-07 15:20:00,48.52,48.55,48.51,48.53,142997.0,41.7609,41.7868,41.7523,41.7696,142997.0
2018-11-07 15:25:00,48.54,48.57,48.53,48.56,154992.0,41.7782,41.804,41.7696,41.7954,154992.0
2018-11-07 15:30:00,48.56,48.59,48.52,48.54,199919.0,41.7954,41.8212,41.7609,41.7782,199919.0
2018-11-07 15:35:00,48.54,48.55,48.47,48.51,226702.0,41.7782,41.7868,41.7179,41.7523,226702.0
2018-11-07 15:40:00,48.52,48.53,48.47,48.48,298332.0,41.7609,41.7696,41.7179,41.7265,298332.0
2018-11-07 15:45:00,48.48,48.55,48.47,48.53,584679.0,41.7265,41.7868,41.7179,41.7696,584679.0
2018-11-07 15:50:00,48.54,48.57,48.53,48.55,550015.0,41.7782,41.804,41.7696,41.7868,550015.0
2018-11-07 15:55:00,48.56,48.75,48.54,48.72,2227507.0,41.7954,41.9589,41.7782,41.9331,2227507.0
2018-11-08 09:30:00,48.49,48.93,48.46,48.85,919054.0,41.7351,42.1138,41.7093,42.045,919054.0
2018-11-08 09:35:00,48.86,48.96,48.76,48.86,579717.0,42.0536,42.1397,41.9675,42.0536,579717.0
2018-11-08 09:40:00,48.85,48.92,48.72,48.89,259813.0,42.045,42.1052,41.9331,42.0794,259813.0
2018-11-08 09:45:00,48.9,49.18,48.9,49.15,650019.0,42.088,42.329,42.088,42.3032,650019.0
2018-11-08 09:50:00,49.15,49.22,49.05,49.15,325020.0,42.3032,42.3634,42.2171,42.3032,325020.0
2018-11-08 09:55:00,49.15,49.2,49.03,49.13,354285.0,42.3032,42.3462,42.1999,42.286,354285.0
2018-11-08 10:00:00,49.13,49.13,48.96,48.97,254887.0,42.286,42.286,42.1397,42.1483,254887.0
2018-11-08 10:05:00,48.96,48.99,48.8,48.83,299294.0,42.1397,42.1655,42.0019,42.0278,299294.0
2018-11-08 10:10:00,48.83,48.96,48.82,48.91,217376.0,42.0278,42.1397,42.0192,42.0966,217376.0
2018-11-08 10:15:00,48.91,48.98,48.82,48.83,186283.0,42.0966,42.1569,42.0192,42.0278,186283.0
2018-11-08 10:20:00,48.83,48.9,48.77,48.83,307311.0,42.0278,42.088,41.9761,42.0278,307311.0
2018-11-08 10:25:00,48.83,49.0,48.83,48.97,183796.0,42.0278,42.1741,42.0278,42.1483,183796.0
2018-11-08 10:30:00,48.96,49.02,48.91,49.0,153389.0,42.1397,42.1913,42.0966,42.1741,153389.0
2018-11-08 10:35:00,49.01,49.17,49.0,49.16,185596.0,42.1827,42.3204,42.1741,42.3118,185596.0
2018-11-08 10:40:00,49.17,49.22,49.07,49.08,216047.0,42.3204,42.3634,42.2343,42.2429,216047.0
2018-11-08 10:45:00,49.08,49.2,49.03,49.15,191074.0,42.2429,42.3462,42.1999,42.3032,191074.0
2018-11-08 10:50:00,49.15,49.19,49.11,49.14,180167.0,42.3032,42.3376,42.2688,42.2946,180167.0
2018-11-08 10:55:00,49.15,49.17,49.07,49.11,138836.0,42.3032,42.3204,42.2343,42.2688,138836.0
2018-11-08 11:00:00,49.11,49.18,49.08,49.17,134311.0,42.2688,42.329,42.2429,42.3204,134311.0
2018-11-08 11:05:00,49.17,49.28,49.15,49.24,183425.0,42.3204,42.4151,42.3032,42.3806,183425.0
2018-11-08 11:10:00,49.24,49.24,49.1,49.13,143232.0,42.3806,42.3806,42.2602,42.286,143232.0
2018-11-08 11:15:00,49.12,49.25,49.08,49.23,217365.0,42.2774,42.3893,42.2429,42.372,217365.0
2018-11-08 11:20:00,49.23,49.25,49.14,49.18,308456.0,42.372,42.3893,42.2946,42.329,308456.0
2018-11-08 11:25:00,49.18,49.25,49.17,49.23,219502.0,42.329,42.3893,42.3204,42.372,219502.0
2018-11-08 11:30:00,49.22,49.27,49.14,49.2,347082.0,42.3634,42.4065,42.2946,42.3462,347082.0
2018-11-08 11:35:00,49.2,49.25,49.19,49.23,128579.0,42.3462,42.3893,42.3376,42.372,128579.0
2018-11-08 11:40:00,49.22,49.27,49.2,49.2,173124.0,42.3634,42.4065,42.3462,42.3462,173124.0
2018-11-08 11:45:00,49.2,49.24,49.17,49.23,198128.0,42.3462,42.3806,42.3204,42.372,198128.0
2018-11-08 11:50:00,49.23,49.25,49.2,49.21,143683.0,42.372,42.3893,42.3462,42.3548,143683.0
2018-11-08 11:55:00,49.21,49.25,49.21,49.25,123188.0,42.3548,42.3893,42.3548,42.3893,123188.0
2018-11-08 12:00:00,49.25,49.26,49.2,49.25,443088.0,42.3893,42.3979,42.3462,42.3893,443088.0
2018-11-08 12:05:00,49.25,49.29,49.18,49.21,269994.0,42.3893,42.4237,42.329,42.3548,269994.0
2018-11-08 12:10:00,49.21,49.24,49.17,49.18,144338.0,42.3548,42.3806,42.3204,42.329,144338.0
2018-11-08 12:15:00,49.18,49.25,49.15,49.24,150140.0,42.329,42.3893,42.3032,42.3806,150140.0
2018-11-08 12:20:00,49.24,49.24,49.22,49.23,136632.0,42.3806,42.3806,42.3634,42.372,136632.0
2018-11-08 12:25:00,49.23,49.24,49.21,49.21,98919.0,42.372,42.3806,42.3548,42.3548,98919.0
2018-11-08 12:30:00,49.21,49.22,49.09,49.15,209725.0,42.3548,42.3634,42.2515,42.3032,209725.0
2018-11-08 12:35:00,49.14,49.21,49.14,49.19,109959.0,42.2946,42.3548,42.2946,42.3376,109959.0
2018-11-08 12:40:00,49.19,49.23,49.16,49.17,104029.0,42.3376,42.372,42.3118,42.3204,104029.0
2018-11-08 12:45:00,49.16,49.24,49.09,49.09,242908.0,42.3118,42.3806,42.2515,42.2515,242908.0
2018-11-08 12:50:00,49.09,49.14,49.07,49.09,131942.0,42.2515,42.2946,42.2343,42.2515,131942.0
2018-11-08 12:55:00,49.09,49.1,49.05,49.06,76507.0,42.2515,42.2602,42.2171,42.2257,76507.0
2018-11-08 13:00:00,49.06,49.08,48.99,48.99,103046.0,42.2257,42.2429,42.1655,42.1655,103046.0
2018-11-08 13:05:00,49.0,49.01,48.93,48.95,109233.0,42.1741,42.1827,42.1138,42.131,109233.0
2018-11-08 13:10:00,48.94,48.99,48.92,48.96,153032.0,42.1224,42.1655,42.1052,42.1397,153032.0
2018-11-08 13:15:00,48.96,49.03,48.96,49.02,167734.0,42.1397,42.1999,42.1397,42.1913,167734.0
2018-11-08 13:20:00,49.02,49.06,49.02,49.05,263622.0,42.1913,42.2257,42.1913,42.2171,263622.0
2018-11-08 13:25:00,49.04,49.07,48.99,49.0,234709.0,42.2085,42.2343,42.1655,42.1741,234709.0
2018-11-08 13:30:00,48.99,49.0,48.88,48.91,246788.0,42.1655,42.1741,42.0708,42.0966,246788.0
2018-11-08 13:35:00,48.91,48.92,48.85,48.86,157455.0,42.0966,42.1052,42.045,42.0536,157455.0
2018-11-08 13:40:00,48.86,48.87,48.81,48.84,85663.0,42.0536,42.0622,42.0105,42.0364,85663.0
2018-11-08 13:45:00,48.84,48.89,48.83,48.88,107553.0,42.0364,42.0794,42.0278,42.0708,107553.0
2018-11-08 13:50:00,48.88,48.92,48.87,48.92,55155.0,42.0708,42.1052,42.0622,42.1052,55155.0
2018-11-08 13:55:00,48.91,48.97,48.9,48.95,128574.0,42.0966,42.1483,42.088,42.131,128574.0
2018-11-08 14:00:00,48.96,49.0,48.85,48.91,289633.0,42.1397,42.1741,42.045,42.0966,289633.0
2018-11-08 14:05:00,48.91,49.12,48.91,49.1,161214.0,42.0966,42.2774,42.0966,42.2602,161214.0
2018-11-08 14:10:00,49.1,49.14,49.07,49.13,199312.0,42.2602,42.2946,42.2343,42.286,199312.0
2018-11-08 14:15:00,49.13,49.16,49.08,49.09,186698.0,42.286,42.3118,42.2429,42.2515,186698.0
2018-11-08 14:20:00,49.1,49.2,49.09,49.16,148970.0,42.2602,42.3462,42.2515,42.3118,148970.0
2018-11-08 14:25:00,49.16,49.16,49.04,49.05,142795.0,42.3118,42.3118,42.2085,42.2171,142795.0
2018-11-08 14:30:00,49.04,49.04,48.97,48.99,279161.0,42.2085,42.2085,42.1483,42.1655,279161.0
2018-11-08 14:35:00,48.99,49.01,48.92,48.93,247159.0,42.1655,42.1827,42.1052,42.1138,247159.0
2018-11-08 14:40:00,48.93,48.94,48.86,48.88,136662.0,42.1138,42.1224,42.0536,42.0708,136662.0
2018-11-08 14:45:00,48.87,48.98,48.87,48.96,170751.0,42.0622,42.1569,42.0622,42.1397,170751.0
2018-11-08 14:50:00,48.96,48.96,48.89,48.9,147328.0,42.1397,42.1397,42.0794,42.088,147328.0
2018-11-08 14:55:00,48.89,48.97,48.88,48.93,153597.0,42.0794,42.1483,42.0708,42.1138,153597.0
2018-11-08 15:00:00,48.93,48.93,48.83,48.84,188547.0,42.1138,42.1138,42.0278,42.0364,188547.0
2018-11-08 15:05:00,48.84,48.92,48.83,48.89,156627.0,42.0364,42.1052,42.0278,42.0794,156627.0
2018-11-08 15:10:00,48.9,48.9,48.82,48.9,179324.0,42.088,42.088,42.0192,42.088,179324.0
2018-11-08 15:15:00,48.89,48.98,48.88,48.95,186410.0,42.0794,42.1569,42.0708,42.131,186410.0
2018-11-08 15:20:00,48.95,48.99,48.92,48.98,155149.0,42.131,42.1655,42.1052,42.1569,155149.0
2018-11-08 15:25:00,48.98,49.0,48.91,48.91,353698.0,42.1569,42.1741,42.0966,42.0966,353698.0
2018-11-08 15:30:00,48.91,48.98,48.87,48.94,185485.0,42.0966,42.1569,42.0622,42.1224,185485.0
2018-11-08 15:35:00,48.94,48.96,48.84,48.87,212580.0,42.1224,42.1397,42.0364,42.0622,212580.0
2018-11-08 15:40:00,48.87,48.94,48.84,48.9,227836.0,42.0622,42.1224,42.0364,42.088,227836.0
2018-11-08 15:45:00,48.9,49.0,48.88,48.99,374667.0,42.088,42.1741,42.0708,42.1655,374667.0
2018-11-08 15:50:00,48.98,49.03,48.97,48.99,463951.0,42.1569,42.1999,42.1483,42.1655,463951.0
2018-11-08 15:55:00,48.99,49.06,48.94,48.99,1209291.0,42.1655,42.2257,42.1224,42.1655,1209291.0
2018-11-09 09:30:00,48.79,49.03,48.73,48.98,1253259.0,41.9933,42.1999,41.9417,42.1569,1253259.0
2018-11-09 09:35:00,48.98,48.98,48.71,48.74,530616.0,42.1569,42.1569,41.9245,41.9503,530616.0
2018-11-09 09:40:00,48.74,48.74,48.51,48.54,434161.0,41.9503,41.9503,41.7523,41.7782,434161.0
2018-11-09 09:45:00,48.53,48.62,48.46,48.56,287382.0,41.7696,41.847,41.7093,41.7954,287382.0
2018-11-09 09:50:00,48.56,48.63,48.54,48.57,201236.0,41.7954,41.8556,41.7782,41.804,201236.0
2018-11-09 09:55:00,48.57,48.83,48.55,48.82,303788.0,41.804,42.0278,41.7868,42.0192,303788.0
2018-11-09 10:00:00,48.81,48.91,48.64,48.66,257787.0,42.0105,42.0966,41.8642,41.8814,257787.0
2018-11-09 10:05:00,48.66,48.69,48.42,48.43,331077.0,41.8814,41.9073,41.6749,41.6835,331077.0
2018-11-09 10:10:00,48.43,48.48,48.32,48.32,302268.0,41.6835,41.7265,41.5888,41.5888,302268.0
2018-11-09 10:15:00,48.32,48.4,48.3,48.37,219591.0,41.5888,41.6577,41.5716,41.6318,219591.0
2018-11-09 10:20:00,48.38,48.44,48.3,48.43,229265.0,41.6405,41.6921,41.5716,41.6835,229265.0
2018-11-09 10:25:00,48.43,48.55,48.42,48.52,182242.0,41.6835,41.7868,41.6749,41.7609,182242.0
2018-11-09 10:30:00,48.53,48.65,48.48,48.65,179112.0,41.7696,41.8728,41.7265,41.8728,179112.0
2018-11-09 10:35:00,48.65,48.68,48.56,48.65,154330.0,41.8728,41.8987,41.7954,41.8728,154330.0
2018-11-09 10:40:00,48.65,48.66,48.51,48.56,156803.0,41.8728,41.8814,41.7523,41.7954,156803.0
2018-11-09 10:45:00,48.56,48.64,48.56,48.59,121557.0,41.7954,41.8642,41.7954,41.8212,121557.0
2018-11-09 10:50:00,48.59,48.59,48.48,48.53,138271.0,41.8212,41.8212,41.7265,41.7696,138271.0
2018-11-09 10:55:00,48.53,48.59,48.48,48.58,114531.0,41.7696,41.8212,41.7265,41.8126,114531.0
2018-11-09 11:00:00,48.59,48.63,48.42,48.42,202494.0,41.8212,41.8556,41.6749,41.6749,202494.0
2018-11-09 11:05:00,48.42,48.43,48.25,48.26,202195.0,41.6749,41.6835,41.5286,41.5372,202195.0
2018-11-09 11:10:00,48.26,48.34,48.23,48.27,244044.0,41.5372,41.606,41.5113,41.5458,244044.0
2018-11-09 11:15:00,48.27,48.31,48.11,48.13,307522.0,41.5458,41.5802,41.4081,41.4253,307522.0
2018-11-09 11:20:00,48.13,48.19,48.11,48.16,226047.0,41.4253,41.4769,41.4081,41.4511,226047.0
2018-11-09 11:25:00,48.16,48.16,48.05,48.1,237616.0,41.4511,41.4511,41.3564,41.3995,237616.0
2018-11-09 11:30:00,48.1,48.2,48.08,48.12,213948.0,41.3995,41.4855,41.3822,41.4167,213948.0
2018-11-09 11:35:00,48.11,48.25,48.11,48.25,151594.0,41.4081,41.5286,41.4081,41.5286,151594.0
2018-11-09 11:40:00,48.25,48.25,48.13,48.21,167605.0,41.5286,41.5286,41.4253,41.4941,167605.0
2018-11-09 11:45:00,48.21,48.25,48.1,48.14,154003.0,41.4941,41.5286,41.3995,41.4339,154003.0
2018-11-09 11:50:00,48.14,48.17,48.07,48.09,181983.0,41.4339,41.4597,41.3736,41.3908,181983.0
2018-11-09 11:55:00,48.09,48.12,47.97,48.01,213017.0,41.3908,41.4167,41.2876,41.322,213017.0
2018-11-09 12:00:00,48.02,48.08,48.0,48.06,193668.0,41.3306,41.3822,41.3134,41.365,193668.0
2018-11-09 12:05:00,48.06,48.15,48.04,48.14,136430.0,41.365,41.4425,41.3478,41.4339,136430.0
2018-11-09 12:10:00,48.13,48.23,48.11,48.12,167298.0,41.4253,41.5113,41.4081,41.4167,167298.0
2018-11-09 12:15:00,48.11,48.11,48.02,48.07,116898.0,41.4081,41.4081,41.3306,41.3736,116898.0
2018-11-09 12:20:00,48.07,48.19,48.04,48.17,127670.0,41.3736,41.4769,41.3478,41.4597,127670.0
2018-11-09 12:25:00,48.17,48.19,48.1,48.1,91766.0,41.4597,41.4769,41.3995,41.3995,91766.0
2018-11-09 12:30:00,48.11,48.17,48.06,48.12,111805.0,41.4081,41.4597,41.365,41.4167,111805.0
2018-11-09 12:35:00,48.12,48.2,48.1,48.18,85566.0,41.4167,41.4855,41.3995,41.4683,85566.0
2018-11-09 12:40:00,48.18,48.26,48.14,48.24,135144.0,41.4683,41.5372,41.4339,41.52,135144.0
2018-11-09 12:45:00,48.24,48.27,48.2,48.23,214067.0,41.52,41.5458,41.4855,41.5113,214067.0
2018-11-09 12:50:00,48.24,48.28,48.21,48.28,82453.0,41.52,41.5544,41.4941,41.5544,82453.0
2018-11-09 12:55:00,48.28,48.29,48.19,48.19,101639.0,41.5544,41.563,41.4769,41.4769,101639.0
2018-11-09 13:00:00,48.19,48.23,48.14,48.23,84362.0,41.4769,41.5113,41.4339,41.5113,84362.0
2018-11-09 13:05:00,48.23,48.28,48.22,48.27,86592.0,41.5113,41.5544,41.5027,41.5458,86592.0
2018-11-09 13:10:00,48.27,48.28,48.17,48.19,65947.0,41.5458,41.5544,41.4597,41.4769,65947.0
2018-11-09 13:15:00,48.19,48.26,48.17,48.25,73644.0,41.4769,41.5372,41.4597,41.5286,73644.0
2018-11-09 13:20:00,48.25,48.27,48.2,48.24,80935.0,41.5286,41.5458,41.4855,41.52,80935.0
2018-11-09 13:25:00,48.24,48.26,48.18,48.23,61021.0,41.52,41.5372,41.4683,41.5113,61021.0
2018-11-09 13:30:00,48.23,48.23,48.13,48.16,102476.0,41.5113,41.5113,41.4253,41.4511,102476.0
2018-11-09 13:35:00,48.17,48.25,48.15,48.21,137600.0,41.4597,41.5286,41.4425,41.4941,137600.0
2018-11-09 13:40:00,48.21,48.27,48.19,48.22,273301.0,41.4941,41.5458,41.4769,41.5027,273301.0
2018-11-09 13:45:00,48.21,48.22,48.16,48.21,115173.0,41.4941,41.5027,41.4511,41.4941,115173.0
2018-11-09 13:50:00,48.21,48.26,48.2,48.24,86105.0,41.4941,41.5372,41.4855,41.52,86105.0
2018-11-09 13:55:00,48.24,48.27,48.16,48.16,191786.0,41.52,41.5458,41.4511,41.4511,191786.0
2018-11-09 14:00:00,48.16,48.2,48.13,48.19,135684.0,41.4511,41.4855,41.4253,41.4769,135684.0
2018-11-09 14:05:00,48.19,48.2,48.04,48.04,125539.0,41.4769,41.4855,41.3478,41.3478,125539.0
2018-11-09 14:10:00,48.04,48.04,47.93,47.94,222394.0,41.3478,41.3478,41.2531,41.2617,222394.0
2018-11-09 14:15:00,47.95,47.98,47.89,47.89,176339.0,41.2704,41.2962,41.2187,41.2187,176339.0
2018-11-09 14:20:00,47.9,47.93,47.87,47.91,157465.0,41.2273,41.2531,41.2015,41.2359,157465.0
2018-11-09 14:25:00,47.92,48.02,47.9,47.94,145476.0,41.2445,41.3306,41.2273,41.2617,145476.0
2018-11-09 14:30:00,47.94,48.08,47.93,48.08,156521.0,41.2617,41.3822,41.2531,41.3822,156521.0
2018-11-09 14:35:00,48.08,48.11,48.04,48.07,151125.0,41.3822,41.4081,41.3478,41.3736,151125.0
2018-11-09 14:40:00,48.07,48.15,48.07,48.08,134991.0,41.3736,41.4425,41.3736,41.3822,134991.0
2018-11-09 14:45:00,48.08,48.13,47.98,47.99,234300.0,41.3822,41.4253,41.2962,41.3048,234300.0
2018-11-09 14:50:00,48.0,48.08,47.98,48.04,229667.0,41.3134,41.3822,41.2962,41.3478,229667.0
2018-11-09 14:55:00,48.04,48.07,48.0,48.05,499454.0,41.3478,41.3736,41.3134,41.3564,499454.0
2018-11-09 15:00:00,48.05,48.12,48.04,48.05,232705.0,41.3564,41.4167,41.3478,41.3564,232705.0
2018-11-09 15:05:00,48.06,48.07,47.99,48.03,207877.0,41.365,41.3736,41.3048,41.3392,207877.0
2018-11-09 15:10:00,48.04,48.13,48.01,48.1,168272.0,41.3478,41.4253,41.322,41.3995,168272.0
2018-11-09 15:15:00,48.1,48.16,48.07,48.11,154851.0,41.3995,41.4511,41.3736,41.4081,154851.0
2018-11-09 15:20:00,48.12,48.24,48.1,48.2,169806.0,41.4167,41.52,41.3995,41.4855,169806.0
2018-11-09 15:25:00,48.2,48.27,48.15,48.18,200472.0,41.4855,41.5458,41.4425,41.4683,200472.0
2018-11-09 15:30:00,48.19,48.25,48.17,48.2,136617.0,41.4769,41.5286,41.4597,41.4855,136617.0
2018-11-09 15:35:00,48.2,48.3,48.19,48.23,232274.0,41.4855,41.5716,41.4769,41.5113,232274.0
2018-11-09 15:40:00,48.23,48.31,48.22,48.29,216304.0,41.5113,41.5802,41.5027,41.563,216304.0
2018-11-09 15:45:00,48.29,48.3,48.19,48.2,322818.0,41.563,41.5716,41.4769,41.4855,322818.0
2018-11-09 15:50:00,48.2,48.28,48.17,48.27,282852.0,41.4855,41.5544,41.4597,41.5458,282852.0
2018-11-09 15:55:00,48.27,48.29,48.09,48.1,828485.0,41.5458,41.563,41.3908,41.3995,828485.0
2018-11-12 09:30:00,47.71,47.8,47.47,47.58,807702.0,41.0638,41.1412,40.8572,40.9519,807702.0
2018-11-12 09:35:00,47.59,47.76,47.44,47.6,533337.0,40.9605,41.1068,40.8314,40.9691,533337.0
2018-11-12 09:40:00,47.6,47.6,47.37,47.44,395212.0,40.9691,40.9691,40.7711,40.8314,395212.0
2018-11-12 09:45:00,47.43,47.54,47.39,47.4,245462.0,40.8228,40.9175,40.7884,40.797,245462.0
2018-11-12 09:50:00,47.41,47.41,47.12,47.16,375641.0,40.8056,40.8056,40.556,40.5904,375641.0
2018-11-12 09:55:00,47.16,47.25,47.07,47.07,366783.0,40.5904,40.6679,40.5129,40.5129,366783.0
2018-11-12 10:00:00,47.07,47.11,47.01,47.05,384410.0,40.5129,40.5474,40.4613,40.4957,384410.0
2018-11-12 10:05:00,47.05,47.34,47.02,47.27,319930.0,40.4957,40.7453,40.4699,40.6851,319930.0
2018-11-12 10:10:00,47.26,47.32,47.11,47.12,313201.0,40.6765,40.7281,40.5474,40.556,313201.0
2018-11-12 10:15:00,47.12,47.23,47.1,47.19,224298.0,40.556,40.6507,40.5388,40.6162,224298.0
2018-11-12 10:20:00,47.19,47.25,47.08,47.22,224895.0,40.6162,40.6679,40.5215,40.642,224895.0
2018-11-12 10:25:00,47.23,47.32,47.2,47.27,223870.0,40.6507,40.7281,40.6248,40.6851,223870.0
2018-11-12 10:30:00,47.26,47.26,47.1,47.22,247873.0,40.6765,40.6765,40.5388,40.642,247873.0
2018-11-12 10:35:00,47.21,47.27,47.14,47.23,208736.0,40.6334,40.6851,40.5732,40.6507,208736.0
2018-11-12 10:40:00,47.22,47.28,47.17,47.18,153234.0,40.642,40.6937,40.599,40.6076,153234.0
2018-11-12 10:45:00,47.17,47.19,47.05,47.07,224443.0,40.599,40.6162,40.4957,40.5129,224443.0
2018-11-12 10:50:00,47.06,47.12,46.92,46.97,359518.0,40.5043,40.556,40.3838,40.4269,359518.0
2018-11-12 10:55:00,46.97,46.99,46.91,46.93,185340.0,40.4269,40.4441,40.3752,40.3924,185340.0
2018-11-12 11:00:00,46.92,46.94,46.84,46.93,346704.0,40.3838,40.401,40.315,40.3924,346704.0
2018-11-12 11:05:00,46.93,47.12,46.9,47.1,262199.0,40.3924,40.556,40.3666,40.5388,262199.0
2018-11-12 11:10:00,47.1,47.12,46.93,46.97,222124.0,40.5388,40.556,40.3924,40.4269,222124.0
2018-11-12 11:15:00,46.95,46.96,46.74,46.76,372787.0,40.4097,40.4183,40.2289,40.2461,372787.0
2018-11-12 11:20:00,46.76,46.9,46.72,46.88,218388.0,40.2461,40.3666,40.2117,40.3494,218388.0
2018-11-12 11:25:00,46.88,46.91,46.79,46.79,146206.0,40.3494,40.3752,40.2719,40.2719,146206.0
2018-11-12 11:30:00,46.8,46.89,46.78,46.85,235472.0,40.2806,40.358,40.2633,40.3236,235472.0
2018-11-12 11:35:00,46.86,47.0,46.86,46.94,176189.0,40.3322,40.4527,40.3322,40.401,176189.0
2018-11-12 11:40:00,46.94,46.96,46.84,46.84,182180.0,40.401,40.4183,40.315,40.315,182180.0
2018-11-12 11:45:00,46.84,46.95,46.82,46.9,121134.0,40.315,40.4097,40.2978,40.3666,121134.0
2018-11-12 11:50:00,46.91,46.99,46.78,46.97,176743.0,40.3752,40.4441,40.2633,40.4269,176743.0
2018-11-12 11:55:00,46.97,47.03,46.95,47.01,122815.0,40.4269,40.4785,40.4097,40.4613,122815.0
2018-11-12 12:00:00,47.01,47.06,46.97,47.04,190631.0,40.4613,40.5043,40.4269,40.4871,190631.0
2018-11-12 12:05:00,47.05,47.2,47.04,47.14,139824.0,40.4957,40.6248,40.4871,40.5732,139824.0
2018-11-12 12:10:00,47.15,47.15,47.02,47.02,100848.0,40.5818,40.5818,40.4699,40.4699,100848.0
2018-11-12 12:15:00,47.02,47.1,46.99,47.04,116700.0,40.4699,40.5388,40.4441,40.4871,116700.0
2018-11-12 12:20:00,47.04,47.09,47.0,47.04,125440.0,40.4871,40.5302,40.4527,40.4871,125440.0
2018-11-12 12:25:00,47.04,47.11,47.02,47.09,97125.0,40.4871,40.5474,40.4699,40.5302,97125.0
2018-11-12 12:30:00,47.08,47.09,46.97,46.98,95882.0,40.5215,40.5302,40.4269,40.4355,95882.0
2018-11-12 12:35:00,46.98,47.06,46.97,47.03,101242.0,40.4355,40.5043,40.4269,40.4785,101242.0
2018-11-12 12:40:00,47.03,47.14,46.99,47.1,132669.0,40.4785,40.5732,40.4441,40.5388,132669.0
2018-11-12 12:45:00,47.1,47.13,47.03,47.13,113843.0,40.5388,40.5646,40.4785,40.5646,113843.0
2018-11-12 12:50:00,47.13,47.14,47.01,47.02,88529.0,40.5646,40.5732,40.4613,40.4699,88529.0
2018-11-12 12:55:00,47.02,47.12,46.99,47.01,102405.0,40.4699,40.556,40.4441,40.4613,102405.0
2018-11-12 13:00:00,47.02,47.04,47.0,47.02,93011.0,40.4699,40.4871,40.4527,40.4699,93011.0
2018-11-12 13:05:00,47.02,47.03,46.96,47.01,132414.0,40.4699,40.4785,40.4183,40.4613,132414.0
2018-11-12 13:10:00,47.01,47.02,46.91,46.93,106461.0,40.4613,40.4699,40.3752,40.3924,106461.0
2018-11-12 13:15:00,46.94,47.0,46.91,46.93,122610.0,40.401,40.4527,40.3752,40.3924,122610.0
2018-11-12 13:20:00,46.93,46.97,46.9,46.97,83826.0,40.3924,40.4269,40.3666,40.4269,83826.0
2018-11-12 13:25:00,46.97,47.06,46.95,46.98,109757.0,40.4269,40.5043,40.4097,40.4355,109757.0
2018-11-12 13:30:00,46.97,46.99,46.91,46.97,129873.0,40.4269,40.4441,40.3752,40.4269,129873.0
2018-11-12 13:35:00,46.97,46.98,46.88,46.89,141416.0,40.4269,40.4355,40.3494,40.358,141416.0
2018-11-12 13:40:00,46.9,46.91,46.83,46.84,108042.0,40.3666,40.3752,40.3064,40.315,108042.0
2018-11-12 13:45:00,46.84,46.94,46.79,46.92,130742.0,40.315,40.401,40.2719,40.3838,130742.0
2018-11-12 13:50:00,46.92,47.07,46.91,47.0,176640.0,40.3838,40.5129,40.3752,40.4527,176640.0
2018-11-12 13:55:00,47.0,47.03,46.93,46.95,98704.0,40.4527,40.4785,40.3924,40.4097,98704.0
2018-11-12 14:00:00,46.94,47.1,46.94,47.08,118314.0,40.401,40.5388,40.401,40.5215,118314.0
2018-11-12 14:05:00,47.08,47.08,47.03,47.06,114333.0,40.5215,40.5215,40.4785,40.5043,114333.0
2018-11-12 14:10:00,47.06,47.14,47.04,47.09,149990.0,40.5043,40.5732,40.4871,40.5302,149990.0
2018-11-12 14:15:00,47.09,47.26,47.09,47.21,147804.0,40.5302,40.6765,40.5302,40.6334,147804.0
2018-11-12 14:20:00,47.22,47.24,47.12,47.13,117686.0,40.642,40.6593,40.556,40.5646,117686.0
2018-11-12 14:25:00,47.14,47.14,47.02,47.05,143749.0,40.5732,40.5732,40.4699,40.4957,143749.0
2018-11-12 14:30:00,47.05,47.1,47.02,47.06,119789.0,40.4957,40.5388,40.4699,40.5043,119789.0
2018-11-12 14:35:00,47.06,47.08,46.88,46.96,143807.0,40.5043,40.5215,40.3494,40.4183,143807.0
2018-11-12 14:40:00,46.96,47.06,46.93,47.03,149648.0,40.4183,40.5043,40.3924,40.4785,149648.0
2018-11-12 14:45:00,47.03,47.12,47.03,47.06,143537.0,40.4785,40.556,40.4785,40.5043,143537.0
2018-11-12 14:50:00,47.07,47.09,46.92,46.96,118401.0,40.5129,40.5302,40.3838,40.4183,118401.0
2018-11-12 14:55:00,46.96,46.97,46.83,46.85,142016.0,40.4183,40.4269,40.3064,40.3236,142016.0
2018-11-12 15:00:00,46.85,46.9,46.81,46.85,234332.0,40.3236,40.3666,40.2892,40.3236,234332.0
2018-11-12 15:05:00,46.84,46.88,46.8,46.83,179641.0,40.315,40.3494,40.2806,40.3064,179641.0
2018-11-12 15:10:00,46.82,46.87,46.73,46.85,214001.0,40.2978,40.3408,40.2203,40.3236,214001.0
2018-11-12 15:15:00,46.85,46.91,46.77,46.9,239665.0,40.3236,40.3752,40.2547,40.3666,239665.0
2018-11-12 15:20:00,46.9,47.0,46.87,46.93,165434.0,40.3666,40.4527,40.3408,40.3924,165434.0
2018-11-12 15:25:00,46.93,46.97,46.9,46.94,174757.0,40.3924,40.4269,40.3666,40.401,174757.0
2018-11-12 15:30:00,46.94,46.95,46.77,46.81,264784.0,40.401,40.4097,40.2547,40.2892,264784.0
2018-11-12 15:35:00,46.82,46.87,46.79,46.82,301465.0,40.2978,40.3408,40.2719,40.2978,301465.0
2018-11-12 15:40:00,46.82,46.91,46.74,46.87,314296.0,40.2978,40.3752,40.2289,40.3408,314296.0
2018-11-12 15:45:00,46.87,46.95,46.79,46.82,371172.0,40.3408,40.4097,40.2719,40.2978,371172.0
2018-11-12 15:50:00,46.82,46.83,46.6,46.62,544243.0,40.2978,40.3064,40.1084,40.1256,544243.0
2018-11-12 15:55:00,46.63,46.69,46.6,46.66,1406040.0,40.1342,40.1859,40.1084,40.1601,1406040.0
2018-11-13 09:30:00,46.99,47.54,46.99,47.44,926529.0,40.4441,40.9175,40.4441,40.8314,926529.0
2018-11-13 09:35:00,47.44,47.69,47.38,47.61,560996.0,40.8314,41.0466,40.7798,40.9777,560996.0
2018-11-13 09:40:00,47.62,47.66,47.2,47.32,612840.0,40.9863,41.0207,40.6248,40.7281,612840.0
2018-11-13 09:45:00,47.32,47.66,47.3,47.51,330008.0,40.7281,41.0207,40.7109,40.8916,330008.0
2018-11-13 09:50:00,47.52,47.56,47.38,47.53,346261.0,40.9003,40.9347,40.7798,40.9089,346261.0
2018-11-13 09:55:00,47.53,47.54,47.33,47.36,407217.0,40.9089,40.9175,40.7367,40.7625,407217.0
2018-11-13 10:00:00,47.36,47.36,47.21,47.34,380119.0,40.7625,40.7625,40.6334,40.7453,380119.0
2018-11-13 10:05:00,47.35,47.54,47.25,47.52,311458.0,40.7539,40.9175,40.6679,40.9003,311458.0
2018-11-13 10:10:00,47.53,47.53,47.34,47.41,248287.0,40.9089,40.9089,40.7453,40.8056,248287.0
2018-11-13 10:15:00,47.41,47.51,47.35,47.49,287671.0,40.8056,40.8916,40.7539,40.8744,287671.0
2018-11-13 10:20:00,47.48,47.49,47.27,47.33,228512.0,40.8658,40.8744,40.6851,40.7367,228512.0
2018-11-13 10:25:00,47.33,47.41,47.3,47.35,302784.0,40.7367,40.8056,40.7109,40.7539,302784.0
2018-11-13 10:30:00,47.33,47.44,47.16,47.43,316916.0,40.7367,40.8314,40.5904,40.8228,316916.0
2018-11-13 10:35:00,47.44,47.52,47.37,47.43,239904.0,40.8314,40.9003,40.7711,40.8228,239904.0
2018-11-13 10:40:00,47.43,47.66,47.4,47.53,395273.0,40.8228,41.0207,40.797,40.9089,395273.0
2018-11-13 10:45:00,47.52,47.64,47.47,47.48,221139.0,40.9003,41.0035,40.8572,40.8658,221139.0
2018-11-13 10:50:00,47.48,47.61,47.44,47.6,284885.0,40.8658,40.9777,40.8314,40.9691,284885.0
2018-11-13 10:55:00,47.6,47.76,47.59,47.66,375700.0,40.9691,41.1068,40.9605,41.0207,375700.0
2018-11-13 11:00:00,47.67,47.88,47.64,47.88,589481.0,41.0294,41.2101,41.0035,41.2101,589481.0
2018-11-13 11:05:00,47.88,47.95,47.81,47.87,472116.0,41.2101,41.2704,41.1499,41.2015,472116.0
2018-11-13 11:10:00,47.87,48.09,47.86,48.07,600094.0,41.2015,41.3908,41.1929,41.3736,600094.0
2018-11-13 11:15:00,48.08,48.23,47.99,48.21,603363.0,41.3822,41.5113,41.3048,41.4941,603363.0
2018-11-13 11:20:00,48.22,48.25,48.07,48.07,314358.0,41.5027,41.5286,41.3736,41.3736,314358.0
2018-11-13 11:25:00,48.08,48.2,48.06,48.1,317354.0,41.3822,41.4855,41.365,41.3995,317354.0
2018-11-13 11:30:00,48.1,48.1,48.0,48.01,183216.0,41.3995,41.3995,41.3134,41.322,183216.0
2018-11-13 11:35:00,48.0,48.04,47.86,47.9,326380.0,41.3134,41.3478,41.1929,41.2273,326380.0
2018-11-13 11:40:00,47.9,47.99,47.88,47.98,217869.0,41.2273,41.3048,41.2101,41.2962,217869.0
2018-11-13 11:45:00,47.98,48.01,47.89,47.97,158675.0,41.2962,41.322,41.2187,41.2876,158675.0
2018-11-13 11:50:00,47.97,48.03,47.83,47.84,121911.0,41.2876,41.3392,41.1671,41.1757,121911.0
2018-11-13 11:55:00,47.85,47.88,47.82,47.84,126367.0,41.1843,41.2101,41.1585,41.1757,126367.0
2018-11-13 12:00:00,47.85,47.95,47.84,47.93,235428.0,41.1843,41.2704,41.1757,41.2531,235428.0
2018-11-13 12:05:00,47.94,47.96,47.75,47.77,210628.0,41.2617,41.279,41.0982,41.1154,210628.0
2018-11-13 12:10:00,47.77,47.87,47.72,47.86,210910.0,41.1154,41.2015,41.0724,41.1929,210910.0
2018-11-13 12:15:00,47.85,47.9,47.77,47.87,141756.0,41.1843,41.2273,41.1154,41.2015,141756.0
2018-11-13 12:20:00,47.87,47.89,47.82,47.86,112447.0,41.2015,41.2187,41.1585,41.1929,112447.0
2018-11-13 12:25:00,47.87,47.98,47.86,47.88,118601.0,41.2015,41.2962,41.1929,41.2101,118601.0
2018-11-13 12:30:00,47.89,47.89,47.8,47.82,120633.0,41.2187,41.2187,41.1412,41.1585,120633.0
2018-11-13 12:35:00,47.81,47.82,47.66,47.67,160008.0,41.1499,41.1585,41.0207,41.0294,160008.0
2018-11-13 12:40:00,47.67,47.69,47.53,47.6,195026.0,41.0294,41.0466,40.9089,40.9691,195026.0
2018-11-13 12:45:00,47.59,47.67,47.58,47.63,112472.0,40.9605,41.0294,40.9519,40.9949,112472.0
2018-11-13 12:50:00,47.63,47.68,47.57,47.66,129312.0,40.9949,41.038,40.9433,41.0207,129312.0
2018-11-13 12:55:00,47.65,47.65,47.56,47.58,129210.0,41.0121,41.0121,40.9347,40.9519,129210.0
2018-11-13 13:00:00,47.58,47.71,47.57,47.67,116834.0,40.9519,41.0638,40.9433,41.0294,116834.0
2018-11-13 13:05:00,47.67,47.68,47.58,47.6,79894.0,41.0294,41.038,40.9519,40.9691,79894.0
2018-11-13 13:10:00,47.6,47.64,47.48,47.51,180191.0,40.9691,41.0035,40.8658,40.8916,180191.0
2018-11-13 13:15:00,47.51,47.54,47.44,47.48,141290.0,40.8916,40.9175,40.8314,40.8658,141290.0
2018-11-13 13:20:00,47.48,47.6,47.48,47.58,80221.0,40.8658,40.9691,40.8658,40.9519,80221.0
2018-11-13 13:25:00,47.57,47.6,47.46,47.57,236199.0,40.9433,40.9691,40.8486,40.9433,236199.0
2018-11-13 13:30:00,47.57,47.71,47.51,47.67,177726.0,40.9433,41.0638,40.8916,41.0294,177726.0
2018-11-13 13:35:00,47.67,47.76,47.66,47.76,152630.0,41.0294,41.1068,41.0207,41.1068,152630.0
2018-11-13 13:40:00,47.75,47.75,47.63,47.65,121513.0,41.0982,41.0982,40.9949,41.0121,121513.0
2018-11-13 13:45:00,47.65,47.72,47.57,47.6,120701.0,41.0121,41.0724,40.9433,40.9691,120701.0
2018-11-13 13:50:00,47.61,47.66,47.57,47.61,114443.0,40.9777,41.0207,40.9433,40.9777,114443.0
2018-11-13 13:55:00,47.62,47.65,47.58,47.59,82265.0,40.9863,41.0121,40.9519,40.9605,82265.0
2018-11-13 14:00:00,47.59,47.64,47.55,47.58,173346.0,40.9605,41.0035,40.9261,40.9519,173346.0
2018-11-13 14:05:00,47.58,47.61,47.52,47.54,92531.0,40.9519,40.9777,40.9003,40.9175,92531.0
2018-11-13 14:10:00,47.54,47.59,47.45,47.47,133602.0,40.9175,40.9605,40.84,40.8572,133602.0
2018-11-13 14:15:00,47.46,47.48,47.38,47.4,102115.0,40.8486,40.8658,40.7798,40.797,102115.0
2018-11-13 14:20:00,47.41,47.42,47.28,47.4,164056.0,40.8056,40.8142,40.6937,40.797,164056.0
2018-11-13 14:25:00,47.4,47.46,47.35,47.46,147911.0,40.797,40.8486,40.7539,40.8486,147911.0
2018-11-13 14:30:00,47.45,47.52,47.4,47.51,126636.0,40.84,40.9003,40.797,40.8916,126636.0
2018-11-13 14:35:00,47.52,47.58,47.5,47.52,113083.0,40.9003,40.9519,40.883,40.9003,113083.0
2018-11-13 14:40:00,47.52,47.52,47.35,47.35,370023.0,40.9003,40.9003,40.7539,40.7539,370023.0
2018-11-13 14:45:00,47.35,47.44,47.29,47.42,166029.0,40.7539,40.8314,40.7023,40.8142,166029.0
2018-11-13 14:50:00,47.42,47.52,47.39,47.51,121771.0,40.8142,40.9003,40.7884,40.8916,121771.0
2018-11-13 14:55:00,47.5,47.57,47.43,47.49,233678.0,40.883,40.9433,40.8228,40.8744,233678.0
2018-11-13 15:00:00,47.49,47.64,47.42,47.56,261820.0,40.8744,41.0035,40.8142,40.9347,261820.0
2018-11-13 15:05:00,47.56,47.58,47.4,47.51,192296.0,40.9347,40.9519,40.797,40.8916,192296.0
2018-11-13 15:10:00,47.51,47.6,47.42,47.47,304284.0,40.8916,40.9691,40.8142,40.8572,304284.0
2018-11-13 15:15:00,47.47,47.51,47.29,47.37,252933.0,40.8572,40.8916,40.7023,40.7711,252933.0
2018-11-13 15:20:00,47.37,47.39,47.26,47.31,200030.0,40.7711,40.7884,40.6765,40.7195,200030.0
2018-11-13 15:25:00,47.31,47.43,47.3,47.36,218104.0,40.7195,40.8228,40.7109,40.7625,218104.0
2018-11-13 15:30:00,47.36,47.45,47.25,47.28,313315.0,40.7625,40.84,40.6679,40.6937,313315.0
2018-11-13 15:35:00,47.27,47.49,47.26,47.43,313404.0,40.6851,40.8744,40.6765,40.8228,313404.0
2018-11-13 15:40:00,47.43,47.46,47.37,47.44,287872.0,40.8228,40.8486,40.7711,40.8314,287872.0
2018-11-13 15:45:00,47.43,47.5,47.39,47.48,503618.0,40.8228,40.883,40.7884,40.8658,503618.0
2018-11-13 15:50:00,47.49,47.52,47.45,47.51,406505.0,40.8744,40.9003,40.84,40.8916,406505.0
2018-11-13 15:55:00,47.51,47.51,47.36,47.4,1485798.0,40.8916,40.8916,40.7625,40.797,1485798.0
2018-11-14 09:30:00,47.86,47.91,47.69,47.76,1044738.0,41.1929,41.2359,41.0466,41.1068,1044738.0
2018-11-14 09:35:00,47.76,47.97,47.57,47.61,629750.0,41.1068,41.2876,40.9433,40.9777,629750.0
2018-11-14 09:40:00,47.61,47.77,47.6,47.72,475357.0,40.9777,41.1154,40.9691,41.0724,475357.0
2018-11-14 09:45:00,47.73,47.84,47.64,47.75,313738.0,41.081,41.1757,41.0035,41.0982,313738.0
2018-11-14 09:50:00,47.75,47.8,47.49,47.54,316788.0,41.0982,41.1412,40.8744,40.9175,316788.0
2018-11-14 09:55:00,47.54,47.71,47.51,47.64,246721.0,40.9175,41.0638,40.8916,41.0035,246721.0
2018-11-14 10:00:00,47.64,47.65,47.48,47.59,340564.0,41.0035,41.0121,40.8658,40.9605,340564.0
2018-11-14 10:05:00,47.59,47.6,47.5,47.51,276569.0,40.9605,40.9691,40.883,40.8916,276569.0
2018-11-14 10:10:00,47.51,47.54,47.44,47.47,219096.0,40.8916,40.9175,40.8314,40.8572,219096.0
2018-11-14 10:15:00,47.48,47.55,47.37,47.51,243903.0,40.8658,40.9261,40.7711,40.8916,243903.0
2018-11-14 10:20:00,47.52,47.65,47.47,47.59,190894.0,40.9003,41.0121,40.8572,40.9605,190894.0
2018-11-14 10:25:00,47.59,47.62,47.44,47.61,222407.0,40.9605,40.9863,40.8314,40.9777,222407.0
2018-11-14 10:30:00,47.6,47.61,47.46,47.49,173720.0,40.9691,40.9777,40.8486,40.8744,173720.0
2018-11-14 10:35:00,47.49,47.58,47.45,47.53,158149.0,40.8744,40.9519,40.84,40.9089,158149.0
2018-11-14 10:40:00,47.53,47.55,47.42,47.53,186869.0,40.9089,40.9261,40.8142,40.9089,186869.0
2018-11-14 10:45:00,47.52,47.62,47.46,47.51,156177.0,40.9003,40.9863,40.8486,40.8916,156177.0
2018-11-14 10:50:00,47.51,47.58,47.29,47.3,301301.0,40.8916,40.9519,40.7023,40.7109,301301.0
2018-11-14 10:55:00,47.32,47.48,47.29,47.46,205399.0,40.7281,40.8658,40.7023,40.8486,205399.0
2018-11-14 11:00:00,47.46,47.47,47.33,47.35,239431.0,40.8486,40.8572,40.7367,40.7539,239431.0
2018-11-14 11:05:00,47.34,47.43,47.32,47.33,144388.0,40.7453,40.8228,40.7281,40.7367,144388.0
2018-11-14 11:10:00,47.33,47.41,47.31,47.33,186856.0,40.7367,40.8056,40.7195,40.7367,186856.0
2018-11-14 11:15:00,47.33,47.43,47.31,47.38,174165.0,40.7367,40.8228,40.7195,40.7798,174165.0
2018-11-14 11:20:00,47.37,47.44,47.26,47.29,173257.0,40.7711,40.8314,40.6765,40.7023,173257.0
2018-11-14 11:25:00,47.28,47.34,47.21,47.24,174636.0,40.6937,40.7453,40.6334,40.6593,174636.0
2018-11-14 11:30:00,47.25,47.3,47.19,47.27,205802.0,40.6679,40.7109,40.6162,40.6851,205802.0
2018-11-14 11:35:00,47.26,47.34,47.19,47.23,288422.0,40.6765,40.7453,40.6162,40.6507,288422.0
2018-11-14 11:40:00,47.23,47.26,47.18,47.22,247248.0,40.6507,40.6765,40.6076,40.642,247248.0
2018-11-14 11:45:00,47.22,47.23,47.13,47.22,199673.0,40.642,40.6507,40.5646,40.642,199673.0
2018-11-14 11:50:00,47.22,47.31,47.15,47.28,226076.0,40.642,40.7195,40.5818,40.6937,226076.0
2018-11-14 11:55:00,47.29,47.38,47.23,47.38,145300.0,40.7023,40.7798,40.6507,40.7798,145300.0
2018-11-14 12:00:00,47.38,47.43,47.29,47.3,211940.0,40.7798,40.8228,40.7023,40.7109,211940.0
2018-11-14 12:05:00,47.3,47.3,47.19,47.2,145578.0,40.7109,40.7109,40.6162,40.6248,145578.0
2018-11-14 12:10:00,47.19,47.21,47.08,47.13,201047.0,40.6162,40.6334,40.5215,40.5646,201047.0
2018-11-14 12:15:00,47.12,47.26,47.1,47.25,174402.0,40.556,40.6765,40.5388,40.6679,174402.0
2018-11-14 12:20:00,47.25,47.44,47.25,47.36,259474.0,40.6679,40.8314,40.6679,40.7625,259474.0
2018-11-14 12:25:00,47.35,47.42,47.32,47.4,139994.0,40.7539,40.8142,40.7281,40.797,139994.0
2018-11-14 12:30:00,47.39,47.43,47.29,47.3,147299.0,40.7884,40.8228,40.7023,40.7109,147299.0
2018-11-14 12:35:00,47.3,47.31,47.13,47.24,174437.0,40.7109,40.7195,40.5646,40.6593,174437.0
2018-11-14 12:40:00,47.24,47.25,47.16,47.21,164054.0,40.6593,40.6679,40.5904,40.6334,164054.0
2018-11-14 12:45:00,47.21,47.28,47.17,47.25,161927.0,40.6334,40.6937,40.599,40.6679,161927.0
2018-11-14 12:50:00,47.25,47.29,47.15,47.18,222218.0,40.6679,40.7023,40.5818,40.6076,222218.0
2018-11-14 12:55:00,47.19,47.26,47.07,47.13,305496.0,40.6162,40.6765,40.5129,40.5646,305496.0
2018-11-14 13:00:00,47.13,47.35,47.06,47.32,270042.0,40.5646,40.7539,40.5043,40.7281,270042.0
2018-11-14 13:05:00,47.33,47.37,47.28,47.32,140897.0,40.7367,40.7711,40.6937,40.7281,140897.0
2018-11-14 13:10:00,47.31,47.36,47.15,47.28,249282.0,40.7195,40.7625,40.5818,40.6937,249282.0
2018-11-14 13:15:00,47.28,47.47,47.28,47.41,239240.0,40.6937,40.8572,40.6937,40.8056,239240.0
2018-11-14 13:20:00,47.42,47.45,47.32,47.33,147589.0,40.8142,40.84,40.7281,40.7367,147589.0
2018-11-14 13:25:00,47.34,47.37,47.28,47.35,112056.0,40.7453,40.7711,40.6937,40.7539,112056.0
2018-11-14 13:30:00,47.35,47.39,47.24,47.28,138895.0,40.7539,40.7884,40.6593,40.6937,138895.0
2018-11-14 13:35:00,47.28,47.3,47.17,47.23,141820.0,40.6937,40.7109,40.599,40.6507,141820.0
2018-11-14 13:40:00,47.23,47.23,47.03,47.06,173116.0,40.6507,40.6507,40.4785,40.5043,173116.0
2018-11-14 13:45:00,47.06,47.12,47.03,47.05,152889.0,40.5043,40.556,40.4785,40.4957,152889.0
2018-11-14 13:50:00,47.05,47.13,47.03,47.09,158972.0,40.4957,40.5646,40.4785,40.5302,158972.0
2018-11-14 13:55:00,47.1,47.18,47.08,47.12,125989.0,40.5388,40.6076,40.5215,40.556,125989.0
2018-11-14 14:00:00,47.11,47.11,46.91,46.95,255899.0,40.5474,40.5474,40.3752,40.4097,255899.0
2018-11-14 14:05:00,46.95,46.98,46.89,46.95,131291.0,40.4097,40.4355,40.358,40.4097,131291.0
2018-11-14 14:10:00,46.95,47.01,46.91,47.01,168204.0,40.4097,40.4613,40.3752,40.4613,168204.0
2018-11-14 14:15:00,47.01,47.28,47.0,47.17,366049.0,40.4613,40.6937,40.4527,40.599,366049.0
2018-11-14 14:20:00,47.17,47.32,47.15,47.23,228029.0,40.599,40.7281,40.5818,40.6507,228029.0
2018-11-14 14:25:00,47.23,47.24,47.14,47.16,140160.0,40.6507,40.6593,40.5732,40.5904,140160.0
2018-11-14 14:30:00,47.15,47.21,47.06,47.16,207950.0,40.5818,40.6334,40.5043,40.5904,207950.0
2018-11-14 14:35:00,47.16,47.29,47.14,47.21,135789.0,40.5904,40.7023,40.5732,40.6334,135789.0
2018-11-14 14:40:00,47.2,47.22,47.07,47.16,256966.0,40.6248,40.642,40.5129,40.5904,256966.0
2018-11-14 14:45:00,47.16,47.26,47.12,47.21,173626.0,40.5904,40.6765,40.556,40.6334,173626.0
2018-11-14 14:50:00,47.21,47.39,47.19,47.37,201403.0,40.6334,40.7884,40.6162,40.7711,201403.0
2018-11-14 14:55:00,47.37,47.5,47.37,47.45,281046.0,40.7711,40.883,40.7711,40.84,281046.0
2018-11-14 15:00:00,47.45,47.54,47.37,47.45,312499.0,40.84,40.9175,40.7711,40.84,312499.0
2018-11-14 15:05:00,47.45,47.65,47.44,47.57,321262.0,40.84,41.0121,40.8314,40.9433,321262.0
2018-11-14 15:10:00,47.57,47.62,47.48,47.51,243000.0,40.9433,40.9863,40.8658,40.8916,243000.0
2018-11-14 15:15:00,47.51,47.6,47.48,47.56,144886.0,40.8916,40.9691,40.8658,40.9347,144886.0
2018-11-14 15:20:00,47.55,47.55,47.44,47.49,211891.0,40.9261,40.9261,40.8314,40.8744,211891.0
2018-11-14 15:25:00,47.49,47.49,47.4,47.45,120013.0,40.8744,40.8744,40.797,40.84,120013.0
2018-11-14 15:30:00,47.45,47.51,47.31,47.39,275660.0,40.84,40.8916,40.7195,40.7884,275660.0
2018-11-14 15:35:00,47.38,47.44,47.36,47.41,182368.0,40.7798,40.8314,40.7625,40.8056,182368.0
2018-11-14 15:40:00,47.41,47.44,47.32,47.33,218209.0,40.8056,40.8314,40.7281,40.7367,218209.0
2018-11-14 15:45:00,47.33,47.43,47.31,47.32,295877.0,40.7367,40.8228,40.7195,40.7281,295877.0
2018-11-14 15:50:00,47.32,47.33,47.1,47.15,534619.0,40.7281,40.7367,40.5388,40.5818,534619.0
2018-11-14 15:55:00,47.14,47.15,47.02,47.09,1634125.0,40.5732,40.5818,40.4699,40.5302,1634125.0
2018-11-15 09:30:00,47.05,47.07,46.72,46.9,766873.0,40.4957,40.5129,40.2117,40.3666,766873.0
2018-11-15 09:35:00,46.9,47.18,46.86,47.16,405112.0,40.3666,40.6076,40.3322,40.5904,405112.0
2018-11-15 09:40:00,47.16,47.37,47.02,47.3,362550.0,40.5904,40.7711,40.4699,40.7109,362550.0
2018-11-15 09:45:00,47.31,47.38,47.2,47.34,299811.0,40.7195,40.7798,40.6248,40.7453,299811.0
2018-11-15 09:50:00,47.34,47.34,47.13,47.33,237623.0,40.7453,40.7453,40.5646,40.7367,237623.0
2018-11-15 09:55:00,47.33,47.37,47.19,47.19,194041.0,40.7367,40.7711,40.6162,40.6162,194041.0
2018-11-15 10:00:00,47.2,47.41,47.16,47.3,289871.0,40.6248,40.8056,40.5904,40.7109,289871.0
2018-11-15 10:05:00,47.3,47.39,47.21,47.22,323402.0,40.7109,40.7884,40.6334,40.642,323402.0
2018-11-15 10:10:00,47.22,47.39,47.17,47.34,240946.0,40.642,40.7884,40.599,40.7453,240946.0
2018-11-15 10:15:00,47.35,47.41,47.26,47.34,190062.0,40.7539,40.8056,40.6765,40.7453,190062.0
2018-11-15 10:20:00,47.34,47.36,47.18,47.19,133745.0,40.7453,40.7625,40.6076,40.6162,133745.0
2018-11-15 10:25:00,47.19,47.27,47.17,47.2,193867.0,40.6162,40.6851,40.599,40.6248,193867.0
2018-11-15 10:30:00,47.19,47.19,46.96,46.99,323568.0,40.6162,40.6162,40.4183,40.4441,323568.0
2018-11-15 10:35:00,47.0,47.02,46.9,47.01,403601.0,40.4527,40.4699,40.3666,40.4613,403601.0
2018-11-15 10:40:00,47.01,47.14,47.01,47.06,160966.0,40.4613,40.5732,40.4613,40.5043,160966.0
2018-11-15 10:45:00,47.07,47.22,47.05,47.19,169235.0,40.5129,40.642,40.4957,40.6162,169235.0
2018-11-15 10:50:00,47.18,47.32,47.16,47.3,169479.0,40.6076,40.7281,40.5904,40.7109,169479.0
2018-11-15 10:55:00,47.3,47.35,47.14,47.14,135033.0,40.7109,40.7539,40.5732,40.5732,135033.0
2018-11-15 11:00:00,47.14,47.31,47.09,47.24,181227.0,40.5732,40.7195,40.5302,40.6593,181227.0
2018-11-15 11:05:00,47.24,47.33,47.21,47.26,144223.0,40.6593,40.7367,40.6334,40.6765,144223.0
2018-11-15 11:10:00,47.27,47.29,47.23,47.27,113414.0,40.6851,40.7023,40.6507,40.6851,113414.0
2018-11-15 11:15:00,47.27,47.32,47.2,47.26,158510.0,40.6851,40.7281,40.6248,40.6765,158510.0
2018-11-15 11:20:00,47.26,47.46,47.26,47.42,252681.0,40.6765,40.8486,40.6765,40.8142,252681.0
2018-11-15 11:25:00,47.42,47.49,47.36,47.44,224888.0,40.8142,40.8744,40.7625,40.8314,224888.0
2018-11-15 11:30:00,47.44,47.49,47.36,47.47,222824.0,40.8314,40.8744,40.7625,40.8572,222824.0
2018-11-15 11:35:00,47.47,47.49,47.39,47.43,158729.0,40.8572,40.8744,40.7884,40.8228,158729.0
2018-11-15 11:40:00,47.43,47.53,47.34,47.4,255258.0,40.8228,40.9089,40.7453,40.797,255258.0
2018-11-15 11:45:00,47.4,47.43,47.36,47.38,109743.0,40.797,40.8228,40.7625,40.7798,109743.0
2018-11-15 11:50:00,47.38,47.48,47.36,47.44,140660.0,40.7798,40.8658,40.7625,40.8314,140660.0
2018-11-15 11:55:00,47.43,47.51,47.41,47.46,194669.0,40.8228,40.8916,40.8056,40.8486,194669.0
2018-11-15 12:00:00,47.46,47.5,47.36,47.48,170836.0,40.8486,40.883,40.7625,40.8658,170836.0
2018-11-15 12:05:00,47.48,47.54,47.35,47.36,246031.0,40.8658,40.9175,40.7539,40.7625,246031.0
2018-11-15 12:10:00,47.36,47.48,47.33,47.37,104514.0,40.7625,40.8658,40.7367,40.7711,104514.0
2018-11-15 12:15:00,47.38,47.43,47.35,47.42,109885.0,40.7798,40.8228,40.7539,40.8142,109885.0
2018-11-15 12:20:00,47.42,47.52,47.42,47.5,89355.0,40.8142,40.9003,40.8142,40.883,89355.0
2018-11-15 12:25:00,47.5,47.52,47.39,47.49,142999.0,40.883,40.9003,40.7884,40.8744,142999.0
2018-11-15 12:30:00,47.5,47.52,47.44,47.52,85365.0,40.883,40.9003,40.8314,40.9003,85365.0
2018-11-15 12:35:00,47.52,47.6,47.46,47.59,212756.0,40.9003,40.9691,40.8486,40.9605,212756.0
2018-11-15 12:40:00,47.59,47.59,47.47,47.47,155864.0,40.9605,40.9605,40.8572,40.8572,155864.0
2018-11-15 12:45:00,47.48,47.52,47.45,47.51,124332.0,40.8658,40.9003,40.84,40.8916,124332.0
2018-11-15 12:50:00,47.5,47.53,47.39,47.4,131802.0,40.883,40.9089,40.7884,40.797,131802.0
2018-11-15 12:55:00,47.39,47.41,47.33,47.38,110670.0,40.7884,40.8056,40.7367,40.7798,110670.0
2018-11-15 13:00:00,47.37,47.42,47.29,47.32,151739.0,40.7711,40.8142,40.7023,40.7281,151739.0
2018-11-15 13:05:00,47.33,47.34,47.22,47.27,121007.0,40.7367,40.7453,40.642,40.6851,121007.0
2018-11-15 13:10:00,47.26,47.39,47.26,47.36,108989.0,40.6765,40.7884,40.6765,40.7625,108989.0
2018-11-15 13:15:00,47.35,47.58,47.34,47.52,308710.0,40.7539,40.9519,40.7453,40.9003,308710.0
2018-11-15 13:20:00,47.52,47.79,47.52,47.75,355484.0,40.9003,41.1326,40.9003,41.0982,355484.0
2018-11-15 13:25:00,47.74,47.84,47.71,47.82,197211.0,41.0896,41.1757,41.0638,41.1585,197211.0
2018-11-15 13:30:00,47.83,47.93,47.82,47.9,218195.0,41.1671,41.2531,41.1585,41.2273,218195.0
2018-11-15 13:35:00,47.9,47.94,47.84,47.88,135175.0,41.2273,41.2617,41.1757,41.2101,135175.0
2018-11-15 13:40:00,47.88,47.93,47.81,47.9,161479.0,41.2101,41.2531,41.1499,41.2273,161479.0
2018-11-15 13:45:00,47.9,47.98,47.72,47.73,268274.0,41.2273,41.2962,41.0724,41.081,268274.0
2018-11-15 13:50:00,47.73,47.9,47.72,47.86,183004.0,41.081,41.2273,41.0724,41.1929,183004.0
2018-11-15 13:55:00,47.86,48.0,47.86,47.98,233783.0,41.1929,41.3134,41.1929,41.2962,233783.0
2018-11-15 14:00:00,47.98,48.03,47.91,47.95,238457.0,41.2962,41.3392,41.2359,41.2704,238457.0
2018-11-15 14:05:00,47.95,48.05,47.94,48.02,120571.0,41.2704,41.3564,41.2617,41.3306,120571.0
2018-11-15 14:10:00,48.01,48.04,47.94,48.02,157831.0,41.322,41.3478,41.2617,41.3306,157831.0
2018-11-15 14:15:00,48.03,48.05,47.94,47.96,143400.0,41.3392,41.3564,41.2617,41.279,143400.0
2018-11-15 14:20:00,47.97,48.02,47.93,47.98,144338.0,41.2876,41.3306,41.2531,41.2962,144338.0
2018-11-15 14:25:00,47.97,48.16,47.94,48.13,226463.0,41.2876,41.4511,41.2617,41.4253,226463.0
2018-11-15 14:30:00,48.13,48.22,48.12,48.19,261845.0,41.4253,41.5027,41.4167,41.4769,261845.0
2018-11-15 14:35:00,48.19,48.21,48.11,48.14,188692.0,41.4769,41.4941,41.4081,41.4339,188692.0
2018-11-15 14:40:00,48.14,48.16,48.1,48.16,148945.0,41.4339,41.4511,41.3995,41.4511,148945.0
2018-11-15 14:45:00,48.16,48.24,48.14,48.19,221436.0,41.4511,41.52,41.4339,41.4769,221436.0
2018-11-15 14:50:00,48.2,48.23,48.11,48.19,247549.0,41.4855,41.5113,41.4081,41.4769,247549.0
2018-11-15 14:55:00,48.2,48.23,48.13,48.2,204845.0,41.4855,41.5113,41.4253,41.4855,204845.0
2018-11-15 15:00:00,48.2,48.21,47.9,48.01,898406.0,41.4855,41.4941,41.2273,41.322,898406.0
2018-11-15 15:05:00,48.02,48.15,48.02,48.09,457871.0,41.3306,41.4425,41.3306,41.3908,457871.0
2018-11-15 15:10:00,48.09,48.17,47.99,48.16,511407.0,41.3908,41.4597,41.3048,41.4511,511407.0
2018-11-15 15:15:00,48.16,48.18,47.94,47.95,391558.0,41.4511,41.4683,41.2617,41.2704,391558.0
2018-11-15 15:20:00,47.95,48.0,47.88,47.95,435559.0,41.2704,41.3134,41.2101,41.2704,435559.0
2018-11-15 15:25:00,47.94,48.05,47.93,47.95,255226.0,41.2617,41.3564,41.2531,41.2704,255226.0
2018-11-15 15:30:00,47.95,48.08,47.93,48.03,305544.0,41.2704,41.3822,41.2531,41.3392,305544.0
2018-11-15 15:35:00,48.03,48.11,48.02,48.08,326065.0,41.3392,41.4081,41.3306,41.3822,326065.0
2018-11-15 15:40:00,48.08,48.13,47.96,48.05,390090.0,41.3822,41.4253,41.279,41.3564,390090.0
2018-11-15 15:45:00,48.06,48.1,48.0,48.01,410754.0,41.365,41.3995,41.3134,41.322,410754.0
2018-11-15 15:50:00,48.02,48.13,47.93,48.06,599421.0,41.3306,41.4253,41.2531,41.365,599421.0
2018-11-15 15:55:00,48.08,48.14,47.9,48.12,1469810.0,41.3822,41.4339,41.2273,41.4167,1469810.0
2018-11-16 09:30:00,47.73,48.18,47.69,48.05,2014840.0,41.081,41.4683,41.0466,41.3564,2014840.0
2018-11-16 09:35:00,48.04,48.32,48.03,48.05,646786.0,41.3478,41.5888,41.3392,41.3564,646786.0
2018-11-16 09:40:00,48.06,48.19,47.93,48.09,654574.0,41.365,41.4769,41.2531,41.3908,654574.0
2018-11-16 09:45:00,48.1,48.65,48.09,48.61,650957.0,41.3995,41.8728,41.3908,41.8384,650957.0
2018-11-16 09:50:00,48.6,48.75,48.56,48.62,587684.0,41.8298,41.9589,41.7954,41.847,587684.0
2018-11-16 09:55:00,48.62,48.69,48.52,48.63,436955.0,41.847,41.9073,41.7609,41.8556,436955.0
2018-11-16 10:00:00,48.63,48.72,48.56,48.71,264575.0,41.8556,41.9331,41.7954,41.9245,264575.0
2018-11-16 10:05:00,48.71,48.71,48.5,48.52,348430.0,41.9245,41.9245,41.7437,41.7609,348430.0
2018-11-16 10:10:00,48.52,48.69,48.47,48.67,298720.0,41.7609,41.9073,41.7179,41.8901,298720.0
2018-11-16 10:15:00,48.67,48.79,48.65,48.75,349974.0,41.8901,41.9933,41.8728,41.9589,349974.0
2018-11-16 10:20:00,48.75,48.81,48.7,48.74,269994.0,41.9589,42.0105,41.9159,41.9503,269994.0
2018-11-16 10:25:00,48.74,48.95,48.71,48.86,416068.0,41.9503,42.131,41.9245,42.0536,416068.0
2018-11-16 10:30:00,48.86,49.0,48.84,48.92,510712.0,42.0536,42.1741,42.0364,42.1052,510712.0
2018-11-16 10:35:00,48.93,48.97,48.82,48.83,336934.0,42.1138,42.1483,42.0192,42.0278,336934.0
2018-11-16 10:40:00,48.82,48.9,48.77,48.86,282535.0,42.0192,42.088,41.9761,42.0536,282535.0
2018-11-16 10:45:00,48.86,48.88,48.76,48.81,206744.0,42.0536,42.0708,41.9675,42.0105,206744.0
2018-11-16 10:50:00,48.81,48.9,48.7,48.87,258125.0,42.0105,42.088,41.9159,42.0622,258125.0
2018-11-16 10:55:00,48.88,48.95,48.79,48.81,300592.0,42.0708,42.131,41.9933,42.0105,300592.0
2018-11-16 11:00:00,48.82,48.91,48.78,48.79,190178.0,42.0192,42.0966,41.9847,41.9933,190178.0
2018-11-16 11:05:00,48.79,48.81,48.62,48.64,180908.0,41.9933,42.0105,41.847,41.8642,180908.0
2018-11-16 11:10:00,48.64,48.69,48.59,48.66,419145.0,41.8642,41.9073,41.8212,41.8814,419145.0
2018-11-16 11:15:00,48.66,48.74,48.64,48.68,170430.0,41.8814,41.9503,41.8642,41.8987,170430.0
2018-11-16 11:20:00,48.68,48.72,48.59,48.7,291522.0,41.8987,41.9331,41.8212,41.9159,291522.0
2018-11-16 11:25:00,48.71,48.74,48.67,48.69,176111.0,41.9245,41.9503,41.8901,41.9073,176111.0
2018-11-16 11:30:00,48.69,48.74,48.6,48.7,295653.0,41.9073,41.9503,41.8298,41.9159,295653.0
2018-11-16 11:35:00,48.7,48.76,48.6,48.62,227032.0,41.9159,41.9675,41.8298,41.847,227032.0
2018-11-16 11:40:00,48.62,48.63,48.5,48.57,331572.0,41.847,41.8556,41.7437,41.804,331572.0
2018-11-16 11:45:00,48.57,48.6,48.47,48.54,217217.0,41.804,41.8298,41.7179,41.7782,217217.0
2018-11-16 11:50:00,48.55,48.56,48.4,48.48,255978.0,41.7868,41.7954,41.6577,41.7265,255978.0
2018-11-16 11:55:00,48.49,48.53,48.45,48.48,213965.0,41.7351,41.7696,41.7007,41.7265,213965.0
2018-11-16 12:00:00,48.48,48.55,48.4,48.43,210281.0,41.7265,41.7868,41.6577,41.6835,210281.0
2018-11-16 12:05:00,48.44,48.58,48.44,48.57,289278.0,41.6921,41.8126,41.6921,41.804,289278.0
2018-11-16 12:10:00,48.57,48.61,48.55,48.59,473709.0,41.804,41.8384,41.7868,41.8212,473709.0
2018-11-16 12:15:00,48.59,48.59,48.47,48.52,132222.0,41.8212,41.8212,41.7179,41.7609,132222.0
2018-11-16 12:20:00,48.51,48.57,48.47,48.52,82744.0,41.7523,41.804,41.7179,41.7609,82744.0
2018-11-16 12:25:00,48.52,48.59,48.49,48.49,164739.0,41.7609,41.8212,41.7351,41.7351,164739.0
2018-11-16 12:30:00,48.49,48.78,48.44,48.78,294124.0,41.7351,41.9847,41.6921,41.9847,294124.0
2018-11-16 12:35:00,48.77,48.99,48.75,48.88,467273.0,41.9761,42.1655,41.9589,42.0708,467273.0
2018-11-16 12:40:00,48.89,48.96,48.8,48.81,303924.0,42.0794,42.1397,42.0019,42.0105,303924.0
2018-11-16 12:45:00,48.82,49.05,48.81,49.0,501755.0,42.0192,42.2171,42.0105,42.1741,501755.0
2018-11-16 12:50:00,49.0,49.01,48.91,48.91,197340.0,42.1741,42.1827,42.0966,42.0966,197340.0
2018-11-16 12:55:00,48.91,48.92,48.83,48.86,111767.0,42.0966,42.1052,42.0278,42.0536,111767.0
2018-11-16 13:00:00,48.86,48.91,48.71,48.73,237211.0,42.0536,42.0966,41.9245,41.9417,237211.0
2018-11-16 13:05:00,48.72,48.74,48.59,48.68,221351.0,41.9331,41.9503,41.8212,41.8987,221351.0
2018-11-16 13:10:00,48.67,48.71,48.62,48.66,172489.0,41.8901,41.9245,41.847,41.8814,172489.0
2018-11-16 13:15:00,48.66,48.74,48.62,48.71,128443.0,41.8814,41.9503,41.847,41.9245,128443.0
2018-11-16 13:20:00,48.72,48.72,48.59,48.65,126189.0,41.9331,41.9331,41.8212,41.8728,126189.0
2018-11-16 13:25:00,48.65,48.68,48.55,48.59,103079.0,41.8728,41.8987,41.7868,41.8212,103079.0
2018-11-16 13:30:00,48.6,48.61,48.53,48.54,105381.0,41.8298,41.8384,41.7696,41.7782,105381.0
2018-11-16 13:35:00,48.54,48.54,48.43,48.49,214672.0,41.7782,41.7782,41.6835,41.7351,214672.0
2018-11-16 13:40:00,48.48,48.54,48.32,48.37,240547.0,41.7265,41.7782,41.5888,41.6318,240547.0
2018-11-16 13:45:00,48.37,48.45,48.34,48.44,173867.0,41.6318,41.7007,41.606,41.6921,173867.0
2018-11-16 13:50:00,48.45,48.49,48.4,48.44,137512.0,41.7007,41.7351,41.6577,41.6921,137512.0
2018-11-16 13:55:00,48.44,48.52,48.44,48.5,89734.0,41.6921,41.7609,41.6921,41.7437,89734.0
2018-11-16 14:00:00,48.5,48.6,48.5,48.59,127659.0,41.7437,41.8298,41.7437,41.8212,127659.0
2018-11-16 14:05:00,48.59,48.64,48.51,48.56,119751.0,41.8212,41.8642,41.7523,41.7954,119751.0
2018-11-16 14:10:00,48.57,48.61,48.51,48.53,174829.0,41.804,41.8384,41.7523,41.7696,174829.0
2018-11-16 14:15:00,48.53,48.63,48.46,48.62,158214.0,41.7696,41.8556,41.7093,41.847,158214.0
2018-11-16 14:20:00,48.62,48.63,48.54,48.55,132262.0,41.847,41.8556,41.7782,41.7868,132262.0
2018-11-16 14:25:00,48.55,48.7,48.54,48.66,204346.0,41.7868,41.9159,41.7782,41.8814,204346.0
2018-11-16 14:30:00,48.66,48.8,48.65,48.79,294689.0,41.8814,42.0019,41.8728,41.9933,294689.0
2018-11-16 14:35:00,48.79,48.84,48.76,48.82,201424.0,41.9933,42.0364,41.9675,42.0192,201424.0
2018-11-16 14:40:00,48.82,48.82,48.73,48.78,182809.0,42.0192,42.0192,41.9417,41.9847,182809.0
2018-11-16 14:45:00,48.77,48.85,48.75,48.81,142469.0,41.9761,42.045,41.9589,42.0105,142469.0
2018-11-16 14:50:00,48.81,48.88,48.77,48.87,142387.0,42.0105,42.0708,41.9761,42.0622,142387.0
2018-11-16 14:55:00,48.87,48.89,48.8,48.88,189569.0,42.0622,42.0794,42.0019,42.0708,189569.0
2018-11-16 15:00:00,48.88,48.95,48.84,48.84,222085.0,42.0708,42.131,42.0364,42.0364,222085.0
2018-11-16 15:05:00,48.85,48.86,48.79,48.82,163114.0,42.045,42.0536,41.9933,42.0192,163114.0
2018-11-16 15:10:00,48.82,48.9,48.81,48.89,183828.0,42.0192,42.088,42.0105,42.0794,183828.0
2018-11-16 15:15:00,48.89,48.95,48.88,48.94,192487.0,42.0794,42.131,42.0708,42.1224,192487.0
2018-11-16 15:20:00,48.95,48.96,48.86,48.86,221945.0,42.131,42.1397,42.0536,42.0536,221945.0
2018-11-16 15:25:00,48.86,48.95,48.84,48.88,236776.0,42.0536,42.131,42.0364,42.0708,236776.0
2018-11-16 15:30:00,48.88,48.89,48.84,48.85,291400.0,42.0708,42.0794,42.0364,42.045,291400.0
2018-11-16 15:35:00,48.85,48.95,48.85,48.92,229300.0,42.045,42.131,42.045,42.1052,229300.0
2018-11-16 15:40:00,48.93,48.96,48.88,48.95,311413.0,42.1138,42.1397,42.0708,42.131,311413.0
2018-11-16 15:45:00,48.95,48.98,48.85,48.91,571711.0,42.131,42.1569,42.045,42.0966,571711.0
2018-11-16 15:50:00,48.9,48.92,48.78,48.83,612887.0,42.088,42.1052,41.9847,42.0278,612887.0
2018-11-16 15:55:00,48.82,48.88,48.55,48.85,2412452.0,42.0192,42.0708,41.7868,42.045,2412452.0
2018-11-19 09:30:00,48.61,48.84,48.61,48.8,882068.0,41.8384,42.0364,41.8384,42.0019,882068.0
2018-11-19 09:35:00,48.8,49.15,48.68,48.99,571682.0,42.0019,42.3032,41.8987,42.1655,571682.0
2018-11-19 09:40:00,48.99,49.04,48.85,48.85,328891.0,42.1655,42.2085,42.045,42.045,328891.0
2018-11-19 09:45:00,48.85,49.07,48.81,48.93,378910.0,42.045,42.2343,42.0105,42.1138,378910.0
2018-11-19 09:50:00,48.93,48.98,48.74,48.78,414919.0,42.1138,42.1569,41.9503,41.9847,414919.0
2018-11-19 09:55:00,48.77,48.91,48.71,48.89,317114.0,41.9761,42.0966,41.9245,42.0794,317114.0
2018-11-19 10:00:00,48.88,48.89,48.66,48.66,291479.0,42.0708,42.0794,41.8814,41.8814,291479.0
2018-11-19 10:05:00,48.66,48.68,48.5,48.54,320827.0,41.8814,41.8987,41.7437,41.7782,320827.0
2018-11-19 10:10:00,48.54,48.68,48.48,48.66,379323.0,41.7782,41.8987,41.7265,41.8814,379323.0
2018-11-19 10:15:00,48.65,48.69,48.58,48.58,239506.0,41.8728,41.9073,41.8126,41.8126,239506.0
2018-11-19 10:20:00,48.58,48.62,48.41,48.43,272129.0,41.8126,41.847,41.6663,41.6835,272129.0
2018-11-19 10:25:00,48.43,48.54,48.42,48.48,225159.0,41.6835,41.7782,41.6749,41.7265,225159.0
2018-11-19 10:30:00,48.48,48.54,48.37,48.44,278599.0,41.7265,41.7782,41.6318,41.6921,278599.0
2018-11-19 10:35:00,48.45,48.68,48.44,48.67,242378.0,41.7007,41.8987,41.6921,41.8901,242378.0
2018-11-19 10:40:00,48.67,48.76,48.65,48.75,268985.0,41.8901,41.9675,41.8728,41.9589,268985.0
2018-11-19 10:45:00,48.75,48.79,48.71,48.73,269209.0,41.9589,41.9933,41.9245,41.9417,269209.0
2018-11-19 10:50:00,48.73,48.83,48.71,48.72,272247.0,41.9417,42.0278,41.9245,41.9331,272247.0
2018-11-19 10:55:00,48.73,48.78,48.69,48.74,162711.0,41.9417,41.9847,41.9073,41.9503,162711.0
2018-11-19 11:00:00,48.73,48.81,48.68,48.7,295823.0,41.9417,42.0105,41.8987,41.9159,295823.0
2018-11-19 11:05:00,48.71,48.77,48.66,48.66,287580.0,41.9245,41.9761,41.8814,41.8814,287580.0
2018-11-19 11:10:00,48.66,48.66,48.55,48.56,165879.0,41.8814,41.8814,41.7868,41.7954,165879.0
2018-11-19 11:15:00,48.56,48.68,48.52,48.64,213327.0,41.7954,41.8987,41.7609,41.8642,213327.0
2018-11-19 11:20:00,48.64,48.71,48.6,48.6,164007.0,41.8642,41.9245,41.8298,41.8298,164007.0
2018-11-19 11:25:00,48.59,48.6,48.48,48.51,142322.0,41.8212,41.8298,41.7265,41.7523,142322.0
2018-11-19 11:30:00,48.5,48.51,48.35,48.39,189234.0,41.7437,41.7523,41.6146,41.6491,189234.0
2018-11-19 11:35:00,48.39,48.44,48.32,48.34,139993.0,41.6491,41.6921,41.5888,41.606,139993.0
2018-11-19 11:40:00,48.34,48.39,48.26,48.36,202082.0,41.606,41.6491,41.5372,41.6232,202082.0
2018-11-19 11:45:00,48.36,48.38,48.29,48.34,162806.0,41.6232,41.6405,41.563,41.606,162806.0
2018-11-19 11:50:00,48.35,48.37,48.08,48.15,321612.0,41.6146,41.6318,41.3822,41.4425,321612.0
2018-11-19 11:55:00,48.14,48.36,48.14,48.34,277551.0,41.4339,41.6232,41.4339,41.606,277551.0
2018-11-19 12:00:00,48.34,48.39,48.27,48.29,326620.0,41.606,41.6491,41.5458,41.563,326620.0
2018-11-19 12:05:00,48.29,48.31,48.16,48.21,146962.0,41.563,41.5802,41.4511,41.4941,146962.0
2018-11-19 12:10:00,48.21,48.3,48.18,48.21,254821.0,41.4941,41.5716,41.4683,41.4941,254821.0
2018-11-19 12:15:00,48.21,48.33,48.2,48.33,246243.0,41.4941,41.5974,41.4855,41.5974,246243.0
2018-11-19 12:20:00,48.32,48.38,48.26,48.29,236218.0,41.5888,41.6405,41.5372,41.563,236218.0
2018-11-19 12:25:00,48.29,48.34,48.23,48.28,156023.0,41.563,41.606,41.5113,41.5544,156023.0
2018-11-19 12:30:00,48.28,48.32,48.22,48.32,200620.0,41.5544,41.5888,41.5027,41.5888,200620.0
2018-11-19 12:35:00,48.31,48.41,48.3,48.4,158949.0,41.5802,41.6663,41.5716,41.6577,158949.0
2018-11-19 12:40:00,48.4,48.45,48.39,48.41,190060.0,41.6577,41.7007,41.6491,41.6663,190060.0
2018-11-19 12:45:00,48.42,48.45,48.38,48.4,155174.0,41.6749,41.7007,41.6405,41.6577,155174.0
2018-11-19 12:50:00,48.4,48.44,48.32,48.37,150860.0,41.6577,41.6921,41.5888,41.6318,150860.0
2018-11-19 12:55:00,48.37,48.45,48.32,48.38,119577.0,41.6318,41.7007,41.5888,41.6405,119577.0
2018-11-19 13:00:00,48.38,48.41,48.31,48.39,164569.0,41.6405,41.6663,41.5802,41.6491,164569.0
2018-11-19 13:05:00,48.39,48.45,48.24,48.25,142612.0,41.6491,41.7007,41.52,41.5286,142612.0
2018-11-19 13:10:00,48.25,48.34,48.23,48.28,140121.0,41.5286,41.606,41.5113,41.5544,140121.0
2018-11-19 13:15:00,48.27,48.32,48.22,48.29,230800.0,41.5458,41.5888,41.5027,41.563,230800.0
2018-11-19 13:20:00,48.28,48.33,48.15,48.16,245197.0,41.5544,41.5974,41.4425,41.4511,245197.0
2018-11-19 13:25:00,48.15,48.18,48.03,48.05,329811.0,41.4425,41.4683,41.3392,41.3564,329811.0
2018-11-19 13:30:00,48.05,48.06,47.91,47.94,349899.0,41.3564,41.365,41.2359,41.2617,349899.0
2018-11-19 13:35:00,47.93,48.13,47.91,48.09,227445.0,41.2531,41.4253,41.2359,41.3908,227445.0
2018-11-19 13:40:00,48.09,48.24,48.08,48.23,249919.0,41.3908,41.52,41.3822,41.5113,249919.0
2018-11-19 13:45:00,48.24,48.24,48.12,48.15,179904.0,41.52,41.52,41.4167,41.4425,179904.0
2018-11-19 13:50:00,48.14,48.15,48.05,48.11,140148.0,41.4339,41.4425,41.3564,41.4081,140148.0
2018-11-19 13:55:00,48.1,48.14,47.98,47.99,300569.0,41.3995,41.4339,41.2962,41.3048,300569.0
2018-11-19 14:00:00,48.0,48.01,47.83,47.86,396704.0,41.3134,41.322,41.1671,41.1929,396704.0
2018-11-19 14:05:00,47.86,47.93,47.81,47.89,279259.0,41.1929,41.2531,41.1499,41.2187,279259.0
2018-11-19 14:10:00,47.88,47.91,47.84,47.87,125876.0,41.2101,41.2359,41.1757,41.2015,125876.0
2018-11-19 14:15:00,47.87,47.99,47.84,47.88,201519.0,41.2015,41.3048,41.1757,41.2101,201519.0
2018-11-19 14:20:00,47.88,47.92,47.78,47.88,248409.0,41.2101,41.2445,41.124,41.2101,248409.0
2018-11-19 14:25:00,47.87,48.01,47.86,47.98,200086.0,41.2015,41.322,41.1929,41.2962,200086.0
2018-11-19 14:30:00,47.98,48.04,47.93,47.99,153551.0,41.2962,41.3478,41.2531,41.3048,153551.0
2018-11-19 14:35:00,47.99,48.08,47.91,48.08,269258.0,41.3048,41.3822,41.2359,41.3822,269258.0
2018-11-19 14:40:00,48.08,48.16,48.06,48.12,229942.0,41.3822,41.4511,41.365,41.4167,229942.0
2018-11-19 14:45:00,48.11,48.15,48.05,48.09,217982.0,41.4081,41.4425,41.3564,41.3908,217982.0
2018-11-19 14:50:00,48.09,48.16,48.01,48.15,222071.0,41.3908,41.4511,41.322,41.4425,222071.0
2018-11-19 14:55:00,48.15,48.2,48.12,48.14,175081.0,41.4425,41.4855,41.4167,41.4339,175081.0
2018-11-19 15:00:00,48.14,48.24,48.09,48.2,216555.0,41.4339,41.52,41.3908,41.4855,216555.0
2018-11-19 15:05:00,48.19,48.28,48.17,48.24,282722.0,41.4769,41.5544,41.4597,41.52,282722.0
2018-11-19 15:10:00,48.24,48.39,48.23,48.34,287406.0,41.52,41.6491,41.5113,41.606,287406.0
2018-11-19 15:15:00,48.34,48.37,48.28,48.3,296594.0,41.606,41.6318,41.5544,41.5716,296594.0
2018-11-19 15:20:00,48.3,48.34,48.27,48.3,220026.0,41.5716,41.606,41.5458,41.5716,220026.0
2018-11-19 15:25:00,48.29,48.3,48.19,48.26,252792.0,41.563,41.5716,41.4769,41.5372,252792.0
2018-11-19 15:30:00,48.26,48.28,48.19,48.21,333368.0,41.5372,41.5544,41.4769,41.4941,333368.0
2018-11-19 15:35:00,48.2,48.21,48.07,48.11,359008.0,41.4855,41.4941,41.3736,41.4081,359008.0
2018-11-19 15:40:00,48.1,48.1,47.95,48.0,346900.0,41.3995,41.3995,41.2704,41.3134,346900.0
2018-11-19 15:45:00,48.0,48.11,47.97,48.09,532458.0,41.3134,41.4081,41.2876,41.3908,532458.0
2018-11-19 15:50:00,48.09,48.09,47.94,47.99,485254.0,41.3908,41.3908,41.2617,41.3048,485254.0
2018-11-19 15:55:00,47.99,48.1,47.95,48.01,1220640.0,41.3048,41.3995,41.2704,41.322,1220640.0
2018-11-20 09:30:00,47.43,47.94,47.39,47.88,1461453.0,40.8228,41.2617,40.7884,41.2101,1461453.0
2018-11-20 09:35:00,47.88,47.89,47.59,47.82,599434.0,41.2101,41.2187,40.9605,41.1585,599434.0
2018-11-20 09:40:00,47.82,47.88,47.63,47.66,492729.0,41.1585,41.2101,40.9949,41.0207,492729.0
2018-11-20 09:45:00,47.66,47.7,47.53,47.6,364723.0,41.0207,41.0552,40.9089,40.9691,364723.0
2018-11-20 09:50:00,47.6,47.61,47.3,47.4,433627.0,40.9691,40.9777,40.7109,40.797,433627.0
2018-11-20 09:55:00,47.4,47.56,47.25,47.55,373418.0,40.797,40.9347,40.6679,40.9261,373418.0
2018-11-20 10:00:00,47.54,47.61,47.45,47.47,282071.0,40.9175,40.9777,40.84,40.8572,282071.0
2018-11-20 10:05:00,47.46,47.51,47.29,47.37,365613.0,40.8486,40.8916,40.7023,40.7711,365613.0
2018-11-20 10:10:00,47.37,47.41,47.11,47.12,499418.0,40.7711,40.8056,40.5474,40.556,499418.0
2018-11-20 10:15:00,47.11,47.33,47.09,47.3,453766.0,40.5474,40.7367,40.5302,40.7109,453766.0
2018-11-20 10:20:00,47.3,47.46,47.27,47.27,496683.0,40.7109,40.8486,40.6851,40.6851,496683.0
2018-11-20 10:25:00,47.27,47.5,47.26,47.46,440651.0,40.6851,40.883,40.6765,40.8486,440651.0
2018-11-20 10:30:00,47.45,47.68,47.35,47.52,444644.0,40.84,41.038,40.7539,40.9003,444644.0
2018-11-20 10:35:00,47.52,47.77,47.5,47.71,513430.0,40.9003,41.1154,40.883,41.0638,513430.0
2018-11-20 10:40:00,47.72,47.93,47.71,47.91,429161.0,41.0724,41.2531,41.0638,41.2359,429161.0
2018-11-20 10:45:00,47.91,47.94,47.75,47.9,320385.0,41.2359,41.2617,41.0982,41.2273,320385.0
2018-11-20 10:50:00,47.9,48.03,47.81,47.95,403628.0,41.2273,41.3392,41.1499,41.2704,403628.0
2018-11-20 10:55:00,47.95,48.12,47.95,48.08,270827.0,41.2704,41.4167,41.2704,41.3822,270827.0
2018-11-20 11:00:00,48.07,48.09,47.89,47.91,426364.0,41.3736,41.3908,41.2187,41.2359,426364.0
2018-11-20 11:05:00,47.92,48.02,47.83,47.91,405734.0,41.2445,41.3306,41.1671,41.2359,405734.0
2018-11-20 11:10:00,47.91,47.99,47.85,47.88,215734.0,41.2359,41.3048,41.1843,41.2101,215734.0
2018-11-20 11:15:00,47.88,47.89,47.7,47.74,236189.0,41.2101,41.2187,41.0552,41.0896,236189.0
2018-11-20 11:20:00,47.73,47.8,47.65,47.68,169255.0,41.081,41.1412,41.0121,41.038,169255.0
2018-11-20 11:25:00,47.67,47.71,47.57,47.62,233178.0,41.0294,41.0638,40.9433,40.9863,233178.0
2018-11-20 11:30:00,47.62,47.7,47.57,47.61,189063.0,40.9863,41.0552,40.9433,40.9777,189063.0
2018-11-20 11:35:00,47.61,47.85,47.6,47.82,267633.0,40.9777,41.1843,40.9691,41.1585,267633.0
2018-11-20 11:40:00,47.82,47.96,47.77,47.87,193119.0,41.1585,41.279,41.1154,41.2015,193119.0
2018-11-20 11:45:00,47.88,47.91,47.79,47.8,172516.0,41.2101,41.2359,41.1326,41.1412,172516.0
2018-11-20 11:50:00,47.81,47.81,47.7,47.77,163574.0,41.1499,41.1499,41.0552,41.1154,163574.0
2018-11-20 11:55:00,47.76,47.89,47.72,47.84,227494.0,41.1068,41.2187,41.0724,41.1757,227494.0
2018-11-20 12:00:00,47.84,48.06,47.82,48.05,406985.0,41.1757,41.365,41.1585,41.3564,406985.0
2018-11-20 12:05:00,48.05,48.07,47.9,47.91,208198.0,41.3564,41.3736,41.2273,41.2359,208198.0
2018-11-20 12:10:00,47.91,47.91,47.79,47.81,187412.0,41.2359,41.2359,41.1326,41.1499,187412.0
2018-11-20 12:15:00,47.82,47.84,47.7,47.74,164272.0,41.1585,41.1757,41.0552,41.0896,164272.0
2018-11-20 12:20:00,47.74,47.8,47.7,47.77,139369.0,41.0896,41.1412,41.0552,41.1154,139369.0
2018-11-20 12:25:00,47.77,47.95,47.76,47.85,246698.0,41.1154,41.2704,41.1068,41.1843,246698.0
2018-11-20 12:30:00,47.84,47.9,47.8,47.82,169792.0,41.1757,41.2273,41.1412,41.1585,169792.0
2018-11-20 12:35:00,47.82,47.86,47.77,47.79,136061.0,41.1585,41.1929,41.1154,41.1326,136061.0
2018-11-20 12:40:00,47.79,47.8,47.71,47.72,111098.0,41.1326,41.1412,41.0638,41.0724,111098.0
2018-11-20 12:45:00,47.71,47.71,47.57,47.58,138125.0,41.0638,41.0638,40.9433,40.9519,138125.0
2018-11-20 12:50:00,47.58,47.7,47.56,47.68,122894.0,40.9519,41.0552,40.9347,41.038,122894.0
2018-11-20 12:55:00,47.67,47.67,47.54,47.57,131333.0,41.0294,41.0294,40.9175,40.9433,131333.0
2018-11-20 13:00:00,47.56,47.6,47.51,47.58,155647.0,40.9347,40.9691,40.8916,40.9519,155647.0
2018-11-20 13:05:00,47.59,47.67,47.56,47.65,129508.0,40.9605,41.0294,40.9347,41.0121,129508.0
2018-11-20 13:10:00,47.65,47.67,47.57,47.61,130785.0,41.0121,41.0294,40.9433,40.9777,130785.0
2018-11-20 13:15:00,47.6,47.64,47.44,47.45,200476.0,40.9691,41.0035,40.8314,40.84,200476.0
2018-11-20 13:20:00,47.45,47.47,47.34,47.37,219778.0,40.84,40.8572,40.7453,40.7711,219778.0
2018-11-20 13:25:00,47.36,47.51,47.36,47.49,126788.0,40.7625,40.8916,40.7625,40.8744,126788.0
2018-11-20 13:30:00,47.48,47.53,47.41,47.5,153945.0,40.8658,40.9089,40.8056,40.883,153945.0
2018-11-20 13:35:00,47.49,47.51,47.41,47.44,128873.0,40.8744,40.8916,40.8056,40.8314,128873.0
2018-11-20 13:40:00,47.44,47.6,47.43,47.5,228221.0,40.8314,40.9691,40.8228,40.883,228221.0
2018-11-20 13:45:00,47.5,47.52,47.41,47.44,132585.0,40.883,40.9003,40.8056,40.8314,132585.0
2018-11-20 13:50:00,47.43,47.46,47.34,47.37,189342.0,40.8228,40.8486,40.7453,40.7711,189342.0
2018-11-20 13:55:00,47.36,47.41,47.3,47.3,164467.0,40.7625,40.8056,40.7109,40.7109,164467.0
2018-11-20 14:00:00,47.31,47.32,47.23,47.24,224375.0,40.7195,40.7281,40.6507,40.6593,224375.0
2018-11-20 14:05:00,47.24,47.26,47.15,47.19,343165.0,40.6593,40.6765,40.5818,40.6162,343165.0
2018-11-20 14:10:00,47.18,47.41,47.17,47.38,207447.0,40.6076,40.8056,40.599,40.7798,207447.0
2018-11-20 14:15:00,47.38,47.45,47.34,47.4,199682.0,40.7798,40.84,40.7453,40.797,199682.0
2018-11-20 14:20:00,47.4,47.41,47.27,47.31,145962.0,40.797,40.8056,40.6851,40.7195,145962.0
2018-11-20 14:25:00,47.31,47.37,47.24,47.31,251689.0,40.7195,40.7711,40.6593,40.7195,251689.0
2018-11-20 14:30:00,47.31,47.55,47.31,47.53,211026.0,40.7195,40.9261,40.7195,40.9089,211026.0
2018-11-20 14:35:00,47.53,47.58,47.45,47.47,148238.0,40.9089,40.9519,40.84,40.8572,148238.0
2018-11-20 14:40:00,47.47,47.5,47.32,47.33,153591.0,40.8572,40.883,40.7281,40.7367,153591.0
2018-11-20 14:45:00,47.33,47.37,47.29,47.33,138513.0,40.7367,40.7711,40.7023,40.7367,138513.0
2018-11-20 14:50:00,47.32,47.45,47.31,47.35,177847.0,40.7281,40.84,40.7195,40.7539,177847.0
2018-11-20 14:55:00,47.36,47.38,47.28,47.34,135356.0,40.7625,40.7798,40.6937,40.7453,135356.0
2018-11-20 15:00:00,47.35,47.46,47.2,47.24,238623.0,40.7539,40.8486,40.6248,40.6593,238623.0
2018-11-20 15:05:00,47.25,47.26,47.1,47.25,307300.0,40.6679,40.6765,40.5388,40.6679,307300.0
2018-11-20 15:10:00,47.24,47.35,47.19,47.27,265841.0,40.6593,40.7539,40.6162,40.6851,265841.0
2018-11-20 15:15:00,47.27,47.37,47.21,47.32,358312.0,40.6851,40.7711,40.6334,40.7281,358312.0
2018-11-20 15:20:00,47.32,47.38,47.25,47.26,316879.0,40.7281,40.7798,40.6679,40.6765,316879.0
2018-11-20 15:25:00,47.26,47.45,47.21,47.4,307624.0,40.6765,40.84,40.6334,40.797,307624.0
2018-11-20 15:30:00,47.4,47.44,47.32,47.42,279377.0,40.797,40.8314,40.7281,40.8142,279377.0
2018-11-20 15:35:00,47.41,47.5,47.35,47.49,513377.0,40.8056,40.883,40.7539,40.8744,513377.0
2018-11-20 15:40:00,47.49,47.5,47.31,47.36,381668.0,40.8744,40.883,40.7195,40.7625,381668.0
2018-11-20 15:45:00,47.35,47.4,47.24,47.31,384825.0,40.7539,40.797,40.6593,40.7195,384825.0
2018-11-20 15:50:00,47.31,47.34,47.21,47.31,446775.0,40.7195,40.7453,40.6334,40.7195,446775.0
2018-11-20 15:55:00,47.31,47.49,47.28,47.38,1208506.0,40.7195,40.8744,40.6937,40.7798,1208506.0
2018-11-21 09:30:00,47.9,47.9,47.53,47.65,919789.0,41.2273,41.2273,40.9089,41.0121,919789.0
2018-11-21 09:35:00,47.65,47.77,47.57,47.59,460159.0,41.0121,41.1154,40.9433,40.9605,460159.0
2018-11-21 09:40:00,47.6,47.67,47.42,47.52,390342.0,40.9691,41.0294,40.8142,40.9003,390342.0
2018-11-21 09:45:00,47.52,47.69,47.48,47.49,284239.0,40.9003,41.0466,40.8658,40.8744,284239.0
2018-11-21 09:50:00,47.48,47.62,47.46,47.53,285949.0,40.8658,40.9863,40.8486,40.9089,285949.0
2018-11-21 09:55:00,47.52,47.71,47.5,47.69,257365.0,40.9003,41.0638,40.883,41.0466,257365.0
2018-11-21 10:00:00,47.69,47.86,47.68,47.75,351406.0,41.0466,41.1929,41.038,41.0982,351406.0
2018-11-21 10:05:00,47.75,47.8,47.6,47.64,249348.0,41.0982,41.1412,40.9691,41.0035,249348.0
2018-11-21 10:10:00,47.64,47.69,47.56,47.66,180145.0,41.0035,41.0466,40.9347,41.0207,180145.0
2018-11-21 10:15:00,47.66,47.86,47.66,47.79,223598.0,41.0207,41.1929,41.0207,41.1326,223598.0
2018-11-21 10:20:00,47.79,47.83,47.7,47.78,201507.0,41.1326,41.1671,41.0552,41.124,201507.0
2018-11-21 10:25:00,47.77,47.85,47.75,47.82,191457.0,41.1154,41.1843,41.0982,41.1585,191457.0
2018-11-21 10:30:00,47.81,47.88,47.74,47.76,202338.0,41.1499,41.2101,41.0896,41.1068,202338.0
2018-11-21 10:35:00,47.77,47.83,47.63,47.64,199507.0,41.1154,41.1671,40.9949,41.0035,199507.0
2018-11-21 10:40:00,47.64,47.7,47.54,47.56,190651.0,41.0035,41.0552,40.9175,40.9347,190651.0
2018-11-21 10:45:00,47.56,47.6,47.45,47.47,215446.0,40.9347,40.9691,40.84,40.8572,215446.0
2018-11-21 10:50:00,47.47,47.53,47.42,47.49,228232.0,40.8572,40.9089,40.8142,40.8744,228232.0
2018-11-21 10:55:00,47.49,47.51,47.35,47.39,174902.0,40.8744,40.8916,40.7539,40.7884,174902.0
2018-11-21 11:00:00,47.4,47.44,47.29,47.43,209255.0,40.797,40.8314,40.7023,40.8228,209255.0
2018-11-21 11:05:00,47.42,47.5,47.42,47.48,160344.0,40.8142,40.883,40.8142,40.8658,160344.0
2018-11-21 11:10:00,47.49,47.6,47.48,47.59,185166.0,40.8744,40.9691,40.8658,40.9605,185166.0
2018-11-21 11:15:00,47.58,47.65,47.55,47.65,165443.0,40.9519,41.0121,40.9261,41.0121,165443.0
2018-11-21 11:20:00,47.63,47.71,47.62,47.66,191758.0,40.9949,41.0638,40.9863,41.0207,191758.0
2018-11-21 11:25:00,47.66,47.7,47.57,47.61,154963.0,41.0207,41.0552,40.9433,40.9777,154963.0
2018-11-21 11:30:00,47.61,47.65,47.57,47.61,130201.0,40.9777,41.0121,40.9433,40.9777,130201.0
2018-11-21 11:35:00,47.6,47.62,47.56,47.57,103408.0,40.9691,40.9863,40.9347,40.9433,103408.0
2018-11-21 11:40:00,47.58,47.58,47.52,47.54,82923.0,40.9519,40.9519,40.9003,40.9175,82923.0
2018-11-21 11:45:00,47.55,47.62,47.51,47.6,99464.0,40.9261,40.9863,40.8916,40.9691,99464.0
2018-11-21 11:50:00,47.61,47.65,47.59,47.62,101625.0,40.9777,41.0121,40.9605,40.9863,101625.0
2018-11-21 11:55:00,47.62,47.62,47.52,47.56,247572.0,40.9863,40.9863,40.9003,40.9347,247572.0
2018-11-21 12:00:00,47.56,47.58,47.48,47.5,105554.0,40.9347,40.9519,40.8658,40.883,105554.0
2018-11-21 12:05:00,47.5,47.54,47.47,47.47,111606.0,40.883,40.9175,40.8572,40.8572,111606.0
2018-11-21 12:10:00,47.47,47.49,47.43,47.47,83316.0,40.8572,40.8744,40.8228,40.8572,83316.0
2018-11-21 12:15:00,47.47,47.49,47.42,47.47,74932.0,40.8572,40.8744,40.8142,40.8572,74932.0
2018-11-21 12:20:00,47.47,47.52,47.42,47.43,96249.0,40.8572,40.9003,40.8142,40.8228,96249.0
2018-11-21 12:25:00,47.43,47.44,47.37,47.41,79781.0,40.8228,40.8314,40.7711,40.8056,79781.0
2018-11-21 12:30:00,47.41,47.42,47.35,47.39,117050.0,40.8056,40.8142,40.7539,40.7884,117050.0
2018-11-21 12:35:00,47.39,47.43,47.37,47.43,168081.0,40.7884,40.8228,40.7711,40.8228,168081.0
2018-11-21 12:40:00,47.42,47.52,47.42,47.52,98078.0,40.8142,40.9003,40.8142,40.9003,98078.0
2018-11-21 12:45:00,47.52,47.59,47.49,47.56,128318.0,40.9003,40.9605,40.8744,40.9347,128318.0
2018-11-21 12:50:00,47.57,47.6,47.54,47.56,95681.0,40.9433,40.9691,40.9175,40.9347,95681.0
2018-11-21 12:55:00,47.55,47.58,47.52,47.56,82647.0,40.9261,40.9519,40.9003,40.9347,82647.0
2018-11-21 13:00:00,47.57,47.62,47.56,47.61,112415.0,40.9433,40.9863,40.9347,40.9777,112415.0
2018-11-21 13:05:00,47.6,47.64,47.53,47.55,136958.0,40.9691,41.0035,40.9089,40.9261,136958.0
2018-11-21 13:10:00,47.56,47.61,47.56,47.61,63613.0,40.9347,40.9777,40.9347,40.9777,63613.0
2018-11-21 13:15:00,47.6,47.61,47.55,47.57,82710.0,40.9691,40.9777,40.9261,40.9433,82710.0
2018-11-21 13:20:00,47.57,47.57,47.41,47.43,147883.0,40.9433,40.9433,40.8056,40.8228,147883.0
2018-11-21 13:25:00,47.43,47.46,47.41,47.45,81564.0,40.8228,40.8486,40.8056,40.84,81564.0
2018-11-21 13:30:00,47.45,47.51,47.44,47.49,63902.0,40.84,40.8916,40.8314,40.8744,63902.0
2018-11-21 13:35:00,47.49,47.5,47.45,47.49,66948.0,40.8744,40.883,40.84,40.8744,66948.0
2018-11-21 13:40:00,47.5,47.54,47.48,47.51,75152.0,40.883,40.9175,40.8658,40.8916,75152.0
2018-11-21 13:45:00,47.51,47.51,47.42,47.48,71902.0,40.8916,40.8916,40.8142,40.8658,71902.0
2018-11-21 13:50:00,47.48,47.51,47.45,47.48,76549.0,40.8658,40.8916,40.84,40.8658,76549.0
2018-11-21 13:55:00,47.48,47.54,47.46,47.53,82748.0,40.8658,40.9175,40.8486,40.9089,82748.0
2018-11-21 14:00:00,47.53,47.53,47.46,47.48,75278.0,40.9089,40.9089,40.8486,40.8658,75278.0
2018-11-21 14:05:00,47.49,47.51,47.46,47.46,67674.0,40.8744,40.8916,40.8486,40.8486,67674.0
2018-11-21 14:10:00,47.45,47.5,47.44,47.46,79375.0,40.84,40.883,40.8314,40.8486,79375.0
2018-11-21 14:15:00,47.47,47.51,47.46,47.51,59138.0,40.8572,40.8916,40.8486,40.8916,59138.0
2018-11-21 14:20:00,47.5,47.51,47.44,47.44,66352.0,40.883,40.8916,40.8314,40.8314,66352.0
2018-11-21 14:25:00,47.45,47.49,47.43,47.43,62222.0,40.84,40.8744,40.8228,40.8228,62222.0
2018-11-21 14:30:00,47.44,47.5,47.43,47.46,117863.0,40.8314,40.883,40.8228,40.8486,117863.0
2018-11-21 14:35:00,47.46,47.47,47.38,47.44,151297.0,40.8486,40.8572,40.7798,40.8314,151297.0
2018-11-21 14:40:00,47.44,47.47,47.41,47.42,112139.0,40.8314,40.8572,40.8056,40.8142,112139.0
2018-11-21 14:45:00,47.42,47.43,47.34,47.35,106834.0,40.8142,40.8228,40.7453,40.7539,106834.0
2018-11-21 14:50:00,47.35,47.36,47.29,47.34,79652.0,40.7539,40.7625,40.7023,40.7453,79652.0
2018-11-21 14:55:00,47.33,47.35,47.29,47.31,88537.0,40.7367,40.7539,40.7023,40.7195,88537.0
2018-11-21 15:00:00,47.31,47.37,47.29,47.34,121569.0,40.7195,40.7711,40.7023,40.7453,121569.0
2018-11-21 15:05:00,47.34,47.42,47.34,47.4,87912.0,40.7453,40.8142,40.7453,40.797,87912.0
2018-11-21 15:10:00,47.41,47.42,47.28,47.28,101619.0,40.8056,40.8142,40.6937,40.6937,101619.0
2018-11-21 15:15:00,47.28,47.34,47.27,47.28,104492.0,40.6937,40.7453,40.6851,40.6937,104492.0
2018-11-21 15:20:00,47.29,47.31,47.26,47.31,126668.0,40.7023,40.7195,40.6765,40.7195,126668.0
2018-11-21 15:25:00,47.31,47.35,47.3,47.3,136083.0,40.7195,40.7539,40.7109,40.7109,136083.0
2018-11-21 15:30:00,47.3,47.3,47.2,47.24,263731.0,40.7109,40.7109,40.6248,40.6593,263731.0
2018-11-21 15:35:00,47.23,47.24,47.15,47.17,139398.0,40.6507,40.6593,40.5818,40.599,139398.0
2018-11-21 15:40:00,47.16,47.16,47.08,47.1,196251.0,40.5904,40.5904,40.5215,40.5388,196251.0
2018-11-21 15:45:00,47.09,47.19,47.08,47.11,282890.0,40.5302,40.6162,40.5215,40.5474,282890.0
2018-11-21 15:50:00,47.11,47.14,47.06,47.12,421078.0,40.5474,40.5732,40.5043,40.556,421078.0
2018-11-21 15:55:00,47.12,47.12,47.02,47.03,992993.0,40.556,40.556,40.4699,40.4785,992993.0
2018-11-23 09:30:00,46.7,46.93,46.63,46.91,539069.0,40.1945,40.3924,40.1342,40.3752,539069.0
2018-11-23 09:35:00,46.91,47.02,46.83,46.84,266282.0,40.3752,40.4699,40.3064,40.315,266282.0
2018-11-23 09:40:00,46.84,46.92,46.74,46.88,213656.0,40.315,40.3838,40.2289,40.3494,213656.0
2018-11-23 09:45:00,46.88,46.95,46.8,46.81,212797.0,40.3494,40.4097,40.2806,40.2892,212797.0
2018-11-23 09:50:00,46.82,46.91,46.77,46.9,225371.0,40.2978,40.3752,40.2547,40.3666,225371.0
2018-11-23 09:55:00,46.9,47.07,46.89,46.93,245700.0,40.3666,40.5129,40.358,40.3924,245700.0
2018-11-23 10:00:00,46.94,46.96,46.84,46.9,175316.0,40.401,40.4183,40.315,40.3666,175316.0
2018-11-23 10:05:00,46.9,46.95,46.87,46.92,119592.0,40.3666,40.4097,40.3408,40.3838,119592.0
2018-11-23 10:10:00,46.93,46.99,46.81,46.81,191637.0,40.3924,40.4441,40.2892,40.2892,191637.0
2018-11-23 10:15:00,46.82,46.83,46.67,46.76,179396.0,40.2978,40.3064,40.1687,40.2461,179396.0
2018-11-23 10:20:00,46.75,46.76,46.66,46.74,141646.0,40.2375,40.2461,40.1601,40.2289,141646.0
2018-11-23 10:25:00,46.74,46.76,46.66,46.69,105987.0,40.2289,40.2461,40.1601,40.1859,105987.0
2018-11-23 10:30:00,46.69,46.79,46.68,46.78,122293.0,40.1859,40.2719,40.1773,40.2633,122293.0
2018-11-23 10:35:00,46.77,46.8,46.72,46.73,111597.0,40.2547,40.2806,40.2117,40.2203,111597.0
2018-11-23 10:40:00,46.73,46.73,46.63,46.65,170513.0,40.2203,40.2203,40.1342,40.1514,170513.0
2018-11-23 10:45:00,46.64,46.7,46.62,46.65,161766.0,40.1428,40.1945,40.1256,40.1514,161766.0
2018-11-23 10:50:00,46.65,46.78,46.63,46.78,164174.0,40.1514,40.2633,40.1342,40.2633,164174.0
2018-11-23 10:55:00,46.77,46.86,46.76,46.84,149906.0,40.2547,40.3322,40.2461,40.315,149906.0
2018-11-23 11:00:00,46.84,46.94,46.83,46.86,196307.0,40.315,40.401,40.3064,40.3322,196307.0
2018-11-23 11:05:00,46.86,46.92,46.86,46.89,86033.0,40.3322,40.3838,40.3322,40.358,86033.0
2018-11-23 11:10:00,46.88,46.92,46.84,46.85,88925.0,40.3494,40.3838,40.315,40.3236,88925.0
2018-11-23 11:15:00,46.84,46.99,46.84,46.94,134560.0,40.315,40.4441,40.315,40.401,134560.0
2018-11-23 11:20:00,46.94,46.97,46.85,46.86,78692.0,40.401,40.4269,40.3236,40.3322,78692.0
2018-11-23 11:25:00,46.86,46.87,46.78,46.82,100611.0,40.3322,40.3408,40.2633,40.2978,100611.0
2018-11-23 11:30:00,46.82,46.85,46.79,46.81,112056.0,40.2978,40.3236,40.2719,40.2892,112056.0
2018-11-23 11:35:00,46.82,46.83,46.75,46.78,113721.0,40.2978,40.3064,40.2375,40.2633,113721.0
2018-11-23 11:40:00,46.78,46.81,46.75,46.8,73915.0,40.2633,40.2892,40.2375,40.2806,73915.0
2018-11-23 11:45:00,46.8,46.81,46.72,46.73,94383.0,40.2806,40.2892,40.2117,40.2203,94383.0
2018-11-23 11:50:00,46.73,46.73,46.65,46.68,180006.0,40.2203,40.2203,40.1514,40.1773,180006.0
2018-11-23 11:55:00,46.68,46.68,46.6,46.61,116260.0,40.1773,40.1773,40.1084,40.117,116260.0
2018-11-23 12:00:00,46.6,46.62,46.55,46.61,224682.0,40.1084,40.1256,40.0654,40.117,224682.0
2018-11-23 12:05:00,46.61,46.67,46.59,46.6,109514.0,40.117,40.1687,40.0998,40.1084,109514.0
2018-11-23 12:10:00,46.6,46.71,46.59,46.7,113123.0,40.1084,40.2031,40.0998,40.1945,113123.0
2018-11-23 12:15:00,46.7,46.75,46.69,46.7,76693.0,40.1945,40.2375,40.1859,40.1945,76693.0
2018-11-23 12:20:00,46.71,46.78,46.68,46.76,100587.0,40.2031,40.2633,40.1773,40.2461,100587.0
2018-11-23 12:25:00,46.75,46.78,46.69,46.72,110766.0,40.2375,40.2633,40.1859,40.2117,110766.0
2018-11-23 12:30:00,46.72,46.74,46.66,46.73,115674.0,40.2117,40.2289,40.1601,40.2203,115674.0
2018-11-23 12:35:00,46.74,46.77,46.7,46.73,172569.0,40.2289,40.2547,40.1945,40.2203,172569.0
2018-11-23 12:40:00,46.73,46.74,46.65,46.66,98137.0,40.2203,40.2289,40.1514,40.1601,98137.0
2018-11-23 12:45:00,46.66,46.7,46.58,46.64,188821.0,40.1601,40.1945,40.0912,40.1428,188821.0
2018-11-23 12:50:00,46.64,46.65,46.58,46.65,198818.0,40.1428,40.1514,40.0912,40.1514,198818.0
2018-11-23 12:55:00,46.65,46.65,46.52,46.54,409512.0,40.1514,40.1514,40.0396,40.0568,409512.0
2018-11-26 09:30:00,47.27,47.27,46.85,47.11,702180.0,40.6851,40.6851,40.3236,40.5474,702180.0
2018-11-26 09:35:00,47.1,47.19,46.82,46.92,528392.0,40.5388,40.6162,40.2978,40.3838,528392.0
2018-11-26 09:40:00,46.92,47.14,46.87,47.07,228800.0,40.3838,40.5732,40.3408,40.5129,228800.0
2018-11-26 09:45:00,47.07,47.16,47.03,47.12,187357.0,40.5129,40.5904,40.4785,40.556,187357.0
2018-11-26 09:50:00,47.13,47.26,47.12,47.17,281118.0,40.5646,40.6765,40.556,40.599,281118.0
2018-11-26 09:55:00,47.16,47.28,47.12,47.27,264415.0,40.5904,40.6937,40.556,40.6851,264415.0
2018-11-26 10:00:00,47.27,47.34,47.22,47.26,219748.0,40.6851,40.7453,40.642,40.6765,219748.0
2018-11-26 10:05:00,47.26,47.29,47.15,47.15,192857.0,40.6765,40.7023,40.5818,40.5818,192857.0
2018-11-26 10:10:00,47.14,47.19,47.09,47.16,163031.0,40.5732,40.6162,40.5302,40.5904,163031.0
2018-11-26 10:15:00,47.17,47.19,47.09,47.13,154950.0,40.599,40.6162,40.5302,40.5646,154950.0
2018-11-26 10:20:00,47.13,47.14,47.04,47.1,135994.0,40.5646,40.5732,40.4871,40.5388,135994.0
2018-11-26 10:25:00,47.1,47.12,46.99,47.01,218977.0,40.5388,40.556,40.4441,40.4613,218977.0
2018-11-26 10:30:00,47.02,47.08,47.01,47.02,159523.0,40.4699,40.5215,40.4613,40.4699,159523.0
2018-11-26 10:35:00,47.02,47.06,46.93,46.97,329032.0,40.4699,40.5043,40.3924,40.4269,329032.0
2018-11-26 10:40:00,46.97,47.0,46.88,46.91,319780.0,40.4269,40.4527,40.3494,40.3752,319780.0
2018-11-26 10:45:00,46.91,46.92,46.74,46.74,297318.0,40.3752,40.3838,40.2289,40.2289,297318.0
2018-11-26 10:50:00,46.75,46.93,46.7,46.89,289938.0,40.2375,40.3924,40.1945,40.358,289938.0
2018-11-26 10:55:00,46.89,46.94,46.86,46.87,155841.0,40.358,40.401,40.3322,40.3408,155841.0
2018-11-26 11:00:00,46.88,46.93,46.81,46.91,185778.0,40.3494,40.3924,40.2892,40.3752,185778.0
2018-11-26 11:05:00,46.91,46.94,46.87,46.94,141421.0,40.3752,40.401,40.3408,40.401,141421.0
2018-11-26 11:10:00,46.93,47.05,46.92,47.04,139214.0,40.3924,40.4957,40.3838,40.4871,139214.0
2018-11-26 11:15:00,47.04,47.12,47.0,47.1,155785.0,40.4871,40.556,40.4527,40.5388,155785.0
2018-11-26 11:20:00,47.1,47.12,47.03,47.09,137187.0,40.5388,40.556,40.4785,40.5302,137187.0
2018-11-26 11:25:00,47.09,47.16,47.08,47.14,203624.0,40.5302,40.5904,40.5215,40.5732,203624.0
2018-11-26 11:30:00,47.13,47.14,47.02,47.05,161614.0,40.5646,40.5732,40.4699,40.4957,161614.0
2018-11-26 11:35:00,47.05,47.05,46.9,46.93,168943.0,40.4957,40.4957,40.3666,40.3924,168943.0
2018-11-26 11:40:00,46.92,46.94,46.84,46.84,91784.0,40.3838,40.401,40.315,40.315,91784.0
2018-11-26 11:45:00,46.84,46.85,46.78,46.84,111581.0,40.315,40.3236,40.2633,40.315,111581.0
2018-11-26 11:50:00,46.85,46.94,46.84,46.94,107482.0,40.3236,40.401,40.315,40.401,107482.0
2018-11-26 11:55:00,46.94,46.99,46.92,46.95,93538.0,40.401,40.4441,40.3838,40.4097,93538.0
2018-11-26 12:00:00,46.95,46.96,46.92,46.93,91050.0,40.4097,40.4183,40.3838,40.3924,91050.0
2018-11-26 12:05:00,46.93,47.08,46.92,47.08,98587.0,40.3924,40.5215,40.3838,40.5215,98587.0
2018-11-26 12:10:00,47.08,47.09,46.97,46.98,154246.0,40.5215,40.5302,40.4269,40.4355,154246.0
2018-11-26 12:15:00,46.98,46.98,46.9,46.93,151926.0,40.4355,40.4355,40.3666,40.3924,151926.0
2018-11-26 12:20:00,46.92,46.92,46.85,46.88,99128.0,40.3838,40.3838,40.3236,40.3494,99128.0
2018-11-26 12:25:00,46.88,46.88,46.8,46.87,86766.0,40.3494,40.3494,40.2806,40.3408,86766.0
2018-11-26 12:30:00,46.86,46.89,46.8,46.83,78877.0,40.3322,40.358,40.2806,40.3064,78877.0
2018-11-26 12:35:00,46.83,46.84,46.76,46.82,123159.0,40.3064,40.315,40.2461,40.2978,123159.0
2018-11-26 12:40:00,46.82,46.87,46.79,46.87,65318.0,40.2978,40.3408,40.2719,40.3408,65318.0
2018-11-26 12:45:00,46.87,46.88,46.82,46.84,71348.0,40.3408,40.3494,40.2978,40.315,71348.0
2018-11-26 12:50:00,46.84,46.86,46.8,46.81,60946.0,40.315,40.3322,40.2806,40.2892,60946.0
2018-11-26 12:55:00,46.8,46.86,46.76,46.86,67158.0,40.2806,40.3322,40.2461,40.3322,67158.0
2018-11-26 13:00:00,46.86,46.88,46.78,46.8,103169.0,40.3322,40.3494,40.2633,40.2806,103169.0
2018-11-26 13:05:00,46.79,46.89,46.78,46.88,100068.0,40.2719,40.358,40.2633,40.3494,100068.0
2018-11-26 13:10:00,46.88,46.93,46.87,46.9,107210.0,40.3494,40.3924,40.3408,40.3666,107210.0
2018-11-26 13:15:00,46.9,46.93,46.87,46.89,63148.0,40.3666,40.3924,40.3408,40.358,63148.0
2018-11-26 13:20:00,46.9,46.94,46.87,46.91,72958.0,40.3666,40.401,40.3408,40.3752,72958.0
2018-11-26 13:25:00,46.91,46.91,46.86,46.88,112206.0,40.3752,40.3752,40.3322,40.3494,112206.0
2018-11-26 13:30:00,46.88,46.92,46.87,46.91,109157.0,40.3494,40.3838,40.3408,40.3752,109157.0
2018-11-26 13:35:00,46.92,46.93,46.9,46.91,78527.0,40.3838,40.3924,40.3666,40.3752,78527.0
2018-11-26 13:40:00,46.9,46.96,46.87,46.95,89141.0,40.3666,40.4183,40.3408,40.4097,89141.0
2018-11-26 13:45:00,46.95,47.02,46.95,47.01,111881.0,40.4097,40.4699,40.4097,40.4613,111881.0
2018-11-26 13:50:00,47.01,47.02,46.98,47.0,53641.0,40.4613,40.4699,40.4355,40.4527,53641.0
2018-11-26 13:55:00,47.0,47.07,46.97,47.04,69533.0,40.4527,40.5129,40.4269,40.4871,69533.0
2018-11-26 14:00:00,47.04,47.06,47.01,47.05,71317.0,40.4871,40.5043,40.4613,40.4957,71317.0
2018-11-26 14:05:00,47.04,47.07,47.03,47.05,59852.0,40.4871,40.5129,40.4785,40.4957,59852.0
2018-11-26 14:10:00,47.05,47.1,47.03,47.07,115484.0,40.4957,40.5388,40.4785,40.5129,115484.0
2018-11-26 14:15:00,47.07,47.11,47.04,47.07,68001.0,40.5129,40.5474,40.4871,40.5129,68001.0
2018-11-26 14:20:00,47.07,47.13,47.06,47.12,88392.0,40.5129,40.5646,40.5043,40.556,88392.0
2018-11-26 14:25:00,47.12,47.16,47.1,47.11,145361.0,40.556,40.5904,40.5388,40.5474,145361.0
2018-11-26 14:30:00,47.11,47.23,47.1,47.2,220981.0,40.5474,40.6507,40.5388,40.6248,220981.0
2018-11-26 14:35:00,47.2,47.25,47.19,47.25,100516.0,40.6248,40.6679,40.6162,40.6679,100516.0
2018-11-26 14:40:00,47.24,47.25,47.21,47.21,96456.0,40.6593,40.6679,40.6334,40.6334,96456.0
2018-11-26 14:45:00,47.22,47.24,47.15,47.2,110934.0,40.642,40.6593,40.5818,40.6248,110934.0
2018-11-26 14:50:00,47.2,47.21,47.15,47.2,112205.0,40.6248,40.6334,40.5818,40.6248,112205.0
2018-11-26 14:55:00,47.19,47.27,47.18,47.26,163320.0,40.6162,40.6851,40.6076,40.6765,163320.0
2018-11-26 15:00:00,47.27,47.3,47.22,47.26,190109.0,40.6851,40.7109,40.642,40.6765,190109.0
2018-11-26 15:05:00,47.26,47.27,47.21,47.22,153911.0,40.6765,40.6851,40.6334,40.642,153911.0
2018-11-26 15:10:00,47.22,47.27,47.19,47.27,201399.0,40.642,40.6851,40.6162,40.6851,201399.0
2018-11-26 15:15:00,47.26,47.32,47.22,47.28,222745.0,40.6765,40.7281,40.642,40.6937,222745.0
2018-11-26 15:20:00,47.29,47.3,47.25,47.25,115441.0,40.7023,40.7109,40.6679,40.6679,115441.0
2018-11-26 15:25:00,47.24,47.31,47.23,47.26,94163.0,40.6593,40.7195,40.6507,40.6765,94163.0
2018-11-26 15:30:00,47.27,47.38,47.26,47.36,186173.0,40.6851,40.7798,40.6765,40.7625,186173.0
2018-11-26 15:35:00,47.37,47.4,47.29,47.3,281444.0,40.7711,40.797,40.7023,40.7109,281444.0
2018-11-26 15:40:00,47.29,47.37,47.28,47.35,287489.0,40.7023,40.7711,40.6937,40.7539,287489.0
2018-11-26 15:45:00,47.36,47.4,47.33,47.34,311296.0,40.7625,40.797,40.7367,40.7453,311296.0
2018-11-26 15:50:00,47.34,47.41,47.34,47.37,289098.0,40.7453,40.8056,40.7453,40.7711,289098.0
2018-11-26 15:55:00,47.37,47.46,47.36,47.45,1214723.0,40.7711,40.8486,40.7625,40.84,1214723.0
2018-11-27 09:30:00,46.94,46.95,46.66,46.77,1024353.0,40.401,40.4097,40.1601,40.2547,1024353.0
2018-11-27 09:35:00,46.77,46.84,46.64,46.66,865933.0,40.2547,40.315,40.1428,40.1601,865933.0
2018-11-27 09:40:00,46.66,46.73,46.59,46.7,462570.0,40.1601,40.2203,40.0998,40.1945,462570.0
2018-11-27 09:45:00,46.71,46.82,46.6,46.79,426927.0,40.2031,40.2978,40.1084,40.2719,426927.0
2018-11-27 09:50:00,46.79,46.84,46.72,46.84,388928.0,40.2719,40.315,40.2117,40.315,388928.0
2018-11-27 09:55:00,46.84,46.89,46.78,46.81,405342.0,40.315,40.358,40.2633,40.2892,405342.0
2018-11-27 10:00:00,46.8,46.87,46.73,46.85,264584.0,40.2806,40.3408,40.2203,40.3236,264584.0
2018-11-27 10:05:00,46.85,47.05,46.81,47.03,503242.0,40.3236,40.4957,40.2892,40.4785,503242.0
2018-11-27 10:10:00,47.03,47.35,47.01,47.32,629789.0,40.4785,40.7539,40.4613,40.7281,629789.0
2018-11-27 10:15:00,47.32,47.5,47.3,47.44,1033262.0,40.7281,40.883,40.7109,40.8314,1033262.0
2018-11-27 10:20:00,47.44,47.78,47.37,47.67,763081.0,40.8314,41.124,40.7711,41.0294,763081.0
2018-11-27 10:25:00,47.67,47.75,47.63,47.68,427875.0,41.0294,41.0982,40.9949,41.038,427875.0
2018-11-27 10:30:00,47.68,47.73,47.52,47.67,214304.0,41.038,41.081,40.9003,41.0294,214304.0
2018-11-27 10:35:00,47.67,47.69,47.57,47.63,256977.0,41.0294,41.0466,40.9433,40.9949,256977.0
2018-11-27 10:40:00,47.62,47.63,47.53,47.58,189528.0,40.9863,40.9949,40.9089,40.9519,189528.0
2018-11-27 10:45:00,47.58,47.78,47.57,47.74,210431.0,40.9519,41.124,40.9433,41.0896,210431.0
2018-11-27 10:50:00,47.74,47.95,47.74,47.95,240974.0,41.0896,41.2704,41.0896,41.2704,240974.0
2018-11-27 10:55:00,47.95,48.1,47.94,48.05,337732.0,41.2704,41.3995,41.2617,41.3564,337732.0
2018-11-27 11:00:00,48.04,48.17,47.93,48.15,293352.0,41.3478,41.4597,41.2531,41.4425,293352.0
2018-11-27 11:05:00,48.15,48.16,48.02,48.04,236751.0,41.4425,41.4511,41.3306,41.3478,236751.0
2018-11-27 11:10:00,48.04,48.12,47.96,47.99,182641.0,41.3478,41.4167,41.279,41.3048,182641.0
2018-11-27 11:15:00,48.0,48.11,47.98,48.05,152516.0,41.3134,41.4081,41.2962,41.3564,152516.0
2018-11-27 11:20:00,48.06,48.08,47.94,47.97,146011.0,41.365,41.3822,41.2617,41.2876,146011.0
2018-11-27 11:25:00,47.96,48.02,47.92,47.99,183301.0,41.279,41.3306,41.2445,41.3048,183301.0
2018-11-27 11:30:00,47.99,47.99,47.89,47.97,167299.0,41.3048,41.3048,41.2187,41.2876,167299.0
2018-11-27 11:35:00,47.97,48.04,47.96,48.03,174764.0,41.2876,41.3478,41.279,41.3392,174764.0
2018-11-27 11:40:00,48.03,48.08,47.94,47.98,138065.0,41.3392,41.3822,41.2617,41.2962,138065.0
2018-11-27 11:45:00,47.98,48.05,47.92,48.04,160889.0,41.2962,41.3564,41.2445,41.3478,160889.0
2018-11-27 11:50:00,48.04,48.17,48.03,48.17,120641.0,41.3478,41.4597,41.3392,41.4597,120641.0
2018-11-27 11:55:00,48.17,48.22,48.09,48.13,193138.0,41.4597,41.5027,41.3908,41.4253,193138.0
2018-11-27 12:00:00,48.14,48.16,48.07,48.07,161459.0,41.4339,41.4511,41.3736,41.3736,161459.0
2018-11-27 12:05:00,48.08,48.11,48.05,48.09,126898.0,41.3822,41.4081,41.3564,41.3908,126898.0
2018-11-27 12:10:00,48.1,48.1,48.01,48.03,173220.0,41.3995,41.3995,41.322,41.3392,173220.0
2018-11-27 12:15:00,48.03,48.04,47.94,48.01,224503.0,41.3392,41.3478,41.2617,41.322,224503.0
2018-11-27 12:20:00,48.01,48.1,48.0,48.03,144248.0,41.322,41.3995,41.3134,41.3392,144248.0
2018-11-27 12:25:00,48.03,48.04,47.84,47.89,224118.0,41.3392,41.3478,41.1757,41.2187,224118.0
2018-11-27 12:30:00,47.89,47.92,47.81,47.9,145667.0,41.2187,41.2445,41.1499,41.2273,145667.0
2018-11-27 12:35:00,47.9,47.99,47.86,47.99,134647.0,41.2273,41.3048,41.1929,41.3048,134647.0
2018-11-27 12:40:00,47.98,48.0,47.88,47.89,91098.0,41.2962,41.3134,41.2101,41.2187,91098.0
2018-11-27 12:45:00,47.9,47.91,47.82,47.83,115537.0,41.2273,41.2359,41.1585,41.1671,115537.0
2018-11-27 12:50:00,47.84,47.85,47.77,47.84,123119.0,41.1757,41.1843,41.1154,41.1757,123119.0
2018-11-27 12:55:00,47.84,47.88,47.76,47.79,105231.0,41.1757,41.2101,41.1068,41.1326,105231.0
2018-11-27 13:00:00,47.79,47.88,47.73,47.82,288721.0,41.1326,41.2101,41.081,41.1585,288721.0
2018-11-27 13:05:00,47.82,47.87,47.81,47.86,135734.0,41.1585,41.2015,41.1499,41.1929,135734.0
2018-11-27 13:10:00,47.86,47.89,47.78,47.83,111326.0,41.1929,41.2187,41.124,41.1671,111326.0
2018-11-27 13:15:00,47.83,47.94,47.64,47.73,492076.0,41.1671,41.2617,41.0035,41.081,492076.0
2018-11-27 13:20:00,47.74,47.8,47.67,47.79,135544.0,41.0896,41.1412,41.0294,41.1326,135544.0
2018-11-27 13:25:00,47.79,47.8,47.73,47.8,124973.0,41.1326,41.1412,41.081,41.1412,124973.0
2018-11-27 13:30:00,47.8,47.9,47.79,47.87,131567.0,41.1412,41.2273,41.1326,41.2015,131567.0
2018-11-27 13:35:00,47.87,47.92,47.78,47.87,196345.0,41.2015,41.2445,41.124,41.2015,196345.0
2018-11-27 13:40:00,47.87,47.89,47.82,47.86,84779.0,41.2015,41.2187,41.1585,41.1929,84779.0
2018-11-27 13:45:00,47.86,47.92,47.85,47.89,128142.0,41.1929,41.2445,41.1843,41.2187,128142.0
2018-11-27 13:50:00,47.89,47.92,47.82,47.85,109968.0,41.2187,41.2445,41.1585,41.1843,109968.0
2018-11-27 13:55:00,47.86,47.99,47.84,47.99,91319.0,41.1929,41.3048,41.1757,41.3048,91319.0
2018-11-27 14:00:00,47.99,48.09,47.97,48.06,182692.0,41.3048,41.3908,41.2876,41.365,182692.0
2018-11-27 14:05:00,48.06,48.1,48.0,48.01,239896.0,41.365,41.3995,41.3134,41.322,239896.0
2018-11-27 14:10:00,48.01,48.02,47.96,47.99,126645.0,41.322,41.3306,41.279,41.3048,126645.0
2018-11-27 14:15:00,48.0,48.01,47.94,47.96,116075.0,41.3134,41.322,41.2617,41.279,116075.0
2018-11-27 14:20:00,47.97,48.05,47.93,48.04,190642.0,41.2876,41.3564,41.2531,41.3478,190642.0
2018-11-27 14:25:00,48.04,48.05,47.98,48.03,130401.0,41.3478,41.3564,41.2962,41.3392,130401.0
2018-11-27 14:30:00,48.03,48.06,48.0,48.02,121640.0,41.3392,41.365,41.3134,41.3306,121640.0
2018-11-27 14:35:00,48.02,48.06,47.92,47.95,199981.0,41.3306,41.365,41.2445,41.2704,199981.0
2018-11-27 14:40:00,47.94,47.96,47.91,47.94,169802.0,41.2617,41.279,41.2359,41.2617,169802.0
2018-11-27 14:45:00,47.95,48.02,47.94,47.99,107118.0,41.2704,41.3306,41.2617,41.3048,107118.0
2018-11-27 14:50:00,48.0,48.0,47.93,47.95,101790.0,41.3134,41.3134,41.2531,41.2704,101790.0
2018-11-27 14:55:00,47.94,47.96,47.84,47.84,124721.0,41.2617,41.279,41.1757,41.1757,124721.0
2018-11-27 15:00:00,47.84,47.87,47.79,47.87,124650.0,41.1757,41.2015,41.1326,41.2015,124650.0
2018-11-27 15:05:00,47.87,47.88,47.79,47.83,100251.0,41.2015,41.2101,41.1326,41.1671,100251.0
2018-11-27 15:10:00,47.82,47.89,47.8,47.86,117201.0,41.1585,41.2187,41.1412,41.1929,117201.0
2018-11-27 15:15:00,47.86,47.88,47.77,47.79,143748.0,41.1929,41.2101,41.1154,41.1326,143748.0
2018-11-27 15:20:00,47.79,47.84,47.77,47.79,118490.0,41.1326,41.1757,41.1154,41.1326,118490.0
2018-11-27 15:25:00,47.8,47.86,47.79,47.8,117819.0,41.1412,41.1929,41.1326,41.1412,117819.0
2018-11-27 15:30:00,47.81,47.82,47.76,47.81,197203.0,41.1499,41.1585,41.1068,41.1499,197203.0
2018-11-27 15:35:00,47.81,47.93,47.8,47.93,179289.0,41.1499,41.2531,41.1412,41.2531,179289.0
2018-11-27 15:40:00,47.93,47.99,47.92,47.96,201094.0,41.2531,41.3048,41.2445,41.279,201094.0
2018-11-27 15:45:00,47.97,47.98,47.94,47.94,346506.0,41.2876,41.2962,41.2617,41.2617,346506.0
2018-11-27 15:50:00,47.95,47.96,47.92,47.92,402748.0,41.2704,41.279,41.2445,41.2445,402748.0
2018-11-27 15:55:00,47.92,48.07,47.91,48.06,1574784.0,41.2445,41.3736,41.2359,41.365,1574784.0
2018-11-28 09:30:00,47.9,48.0,47.65,47.72,787346.0,41.2273,41.3134,41.0121,41.0724,787346.0
2018-11-28 09:35:00,47.72,48.04,47.72,47.93,619269.0,41.0724,41.3478,41.0724,41.2531,619269.0
2018-11-28 09:40:00,47.94,48.05,47.84,47.87,458989.0,41.2617,41.3564,41.1757,41.2015,458989.0
2018-11-28 09:45:00,47.87,48.02,47.84,47.93,398327.0,41.2015,41.3306,41.1757,41.2531,398327.0
2018-11-28 09:50:00,47.93,48.05,47.89,47.93,227208.0,41.2531,41.3564,41.2187,41.2531,227208.0
2018-11-28 09:55:00,47.93,48.02,47.89,47.95,302787.0,41.2531,41.3306,41.2187,41.2704,302787.0
2018-11-28 10:00:00,47.96,48.01,47.9,47.93,297656.0,41.279,41.322,41.2273,41.2531,297656.0
2018-11-28 10:05:00,47.93,47.96,47.86,47.88,185429.0,41.2531,41.279,41.1929,41.2101,185429.0
2018-11-28 10:10:00,47.89,47.91,47.78,47.8,255370.0,41.2187,41.2359,41.124,41.1412,255370.0
2018-11-28 10:15:00,47.8,47.9,47.79,47.85,314045.0,41.1412,41.2273,41.1326,41.1843,314045.0
2018-11-28 10:20:00,47.86,47.9,47.77,47.85,169212.0,41.1929,41.2273,41.1154,41.1843,169212.0
2018-11-28 10:25:00,47.85,47.93,47.82,47.9,215726.0,41.1843,41.2531,41.1585,41.2273,215726.0
2018-11-28 10:30:00,47.9,47.92,47.77,47.82,231572.0,41.2273,41.2445,41.1154,41.1585,231572.0
2018-11-28 10:35:00,47.82,47.87,47.79,47.81,173498.0,41.1585,41.2015,41.1326,41.1499,173498.0
2018-11-28 10:40:00,47.81,47.81,47.75,47.76,111080.0,41.1499,41.1499,41.0982,41.1068,111080.0
2018-11-28 10:45:00,47.76,47.83,47.72,47.8,124297.0,41.1068,41.1671,41.0724,41.1412,124297.0
2018-11-28 10:50:00,47.81,47.86,47.78,47.84,134226.0,41.1499,41.1929,41.124,41.1757,134226.0
2018-11-28 10:55:00,47.84,47.92,47.83,47.89,136382.0,41.1757,41.2445,41.1671,41.2187,136382.0
2018-11-28 11:00:00,47.88,48.01,47.87,48.0,154639.0,41.2101,41.322,41.2015,41.3134,154639.0
2018-11-28 11:05:00,48.0,48.05,47.94,48.01,171849.0,41.3134,41.3564,41.2617,41.322,171849.0
2018-11-28 11:10:00,48.01,48.05,47.96,47.99,189103.0,41.322,41.3564,41.279,41.3048,189103.0
2018-11-28 11:15:00,47.99,48.01,47.92,47.93,178570.0,41.3048,41.322,41.2445,41.2531,178570.0
2018-11-28 11:20:00,47.94,47.94,47.8,47.8,238878.0,41.2617,41.2617,41.1412,41.1412,238878.0
2018-11-28 11:25:00,47.8,47.92,47.78,47.89,90602.0,41.1412,41.2445,41.124,41.2187,90602.0
2018-11-28 11:30:00,47.89,47.96,47.87,47.95,162096.0,41.2187,41.279,41.2015,41.2704,162096.0
2018-11-28 11:35:00,47.95,47.98,47.93,47.97,92806.0,41.2704,41.2962,41.2531,41.2876,92806.0
2018-11-28 11:40:00,47.97,48.0,47.9,48.0,96469.0,41.2876,41.3134,41.2273,41.3134,96469.0
2018-11-28 11:45:00,48.0,48.03,47.99,48.02,178256.0,41.3134,41.3392,41.3048,41.3306,178256.0
2018-11-28 11:50:00,48.01,48.07,47.99,48.03,130411.0,41.322,41.3736,41.3048,41.3392,130411.0
2018-11-28 11:55:00,48.03,48.07,47.96,48.06,163083.0,41.3392,41.3736,41.279,41.365,163083.0
2018-11-28 12:00:00,48.07,48.49,48.07,48.48,581960.0,41.3736,41.7351,41.3736,41.7265,581960.0
2018-11-28 12:05:00,48.49,48.67,48.45,48.64,421568.0,41.7351,41.8901,41.7007,41.8642,421568.0
2018-11-28 12:10:00,48.65,48.66,48.48,48.65,281982.0,41.8728,41.8814,41.7265,41.8728,281982.0
2018-11-28 12:15:00,48.65,48.73,48.6,48.67,366075.0,41.8728,41.9417,41.8298,41.8901,366075.0
2018-11-28 12:20:00,48.68,48.73,48.59,48.63,222285.0,41.8987,41.9417,41.8212,41.8556,222285.0
2018-11-28 12:25:00,48.64,48.84,48.59,48.79,258198.0,41.8642,42.0364,41.8212,41.9933,258198.0
2018-11-28 12:30:00,48.79,48.81,48.64,48.69,221426.0,41.9933,42.0105,41.8642,41.9073,221426.0
2018-11-28 12:35:00,48.68,48.74,48.61,48.73,177190.0,41.8987,41.9503,41.8384,41.9417,177190.0
2018-11-28 12:40:00,48.72,48.74,48.56,48.61,235303.0,41.9331,41.9503,41.7954,41.8384,235303.0
2018-11-28 12:45:00,48.62,48.72,48.6,48.64,188114.0,41.847,41.9331,41.8298,41.8642,188114.0
2018-11-28 12:50:00,48.64,48.7,48.62,48.67,256405.0,41.8642,41.9159,41.847,41.8901,256405.0
2018-11-28 12:55:00,48.66,48.69,48.54,48.64,400672.0,41.8814,41.9073,41.7782,41.8642,400672.0
2018-11-28 13:00:00,48.64,48.67,48.52,48.54,224445.0,41.8642,41.8901,41.7609,41.7782,224445.0
2018-11-28 13:05:00,48.54,48.57,48.5,48.52,173106.0,41.7782,41.804,41.7437,41.7609,173106.0
2018-11-28 13:10:00,48.51,48.55,48.43,48.47,217780.0,41.7523,41.7868,41.6835,41.7179,217780.0
2018-11-28 13:15:00,48.46,48.48,48.41,48.45,212262.0,41.7093,41.7265,41.6663,41.7007,212262.0
2018-11-28 13:20:00,48.45,48.53,48.41,48.52,127737.0,41.7007,41.7696,41.6663,41.7609,127737.0
2018-11-28 13:25:00,48.53,48.58,48.47,48.55,152706.0,41.7696,41.8126,41.7179,41.7868,152706.0
2018-11-28 13:30:00,48.55,48.6,48.51,48.55,178843.0,41.7868,41.8298,41.7523,41.7868,178843.0
2018-11-28 13:35:00,48.55,48.64,48.54,48.59,212925.0,41.7868,41.8642,41.7782,41.8212,212925.0
2018-11-28 13:40:00,48.58,48.66,48.57,48.63,200355.0,41.8126,41.8814,41.804,41.8556,200355.0
2018-11-28 13:45:00,48.63,48.69,48.59,48.6,184898.0,41.8556,41.9073,41.8212,41.8298,184898.0
2018-11-28 13:50:00,48.61,48.67,48.56,48.59,160011.0,41.8384,41.8901,41.7954,41.8212,160011.0
2018-11-28 13:55:00,48.59,48.66,48.59,48.62,101689.0,41.8212,41.8814,41.8212,41.847,101689.0
2018-11-28 14:00:00,48.63,48.68,48.58,48.66,128541.0,41.8556,41.8987,41.8126,41.8814,128541.0
2018-11-28 14:05:00,48.66,48.66,48.45,48.48,2098675.0,41.8814,41.8814,41.7007,41.7265,2098675.0
2018-11-28 14:10:00,48.48,48.55,48.42,48.54,226312.0,41.7265,41.7868,41.6749,41.7782,226312.0
2018-11-28 14:15:00,48.53,48.54,48.4,48.48,309633.0,41.7696,41.7782,41.6577,41.7265,309633.0
2018-11-28 14:20:00,48.48,48.5,48.42,48.46,165362.0,41.7265,41.7437,41.6749,41.7093,165362.0
2018-11-28 14:25:00,48.47,48.53,48.45,48.46,134639.0,41.7179,41.7696,41.7007,41.7093,134639.0
2018-11-28 14:30:00,48.47,48.5,48.44,48.48,165877.0,41.7179,41.7437,41.6921,41.7265,165877.0
2018-11-28 14:35:00,48.48,48.49,48.41,48.43,238502.0,41.7265,41.7351,41.6663,41.6835,238502.0
2018-11-28 14:40:00,48.43,48.53,48.42,48.51,120040.0,41.6835,41.7696,41.6749,41.7523,120040.0
2018-11-28 14:45:00,48.51,48.57,48.5,48.56,134910.0,41.7523,41.804,41.7437,41.7954,134910.0
2018-11-28 14:50:00,48.57,48.66,48.54,48.56,205043.0,41.804,41.8814,41.7782,41.7954,205043.0
2018-11-28 14:55:00,48.57,48.58,48.46,48.46,156879.0,41.804,41.8126,41.7093,41.7093,156879.0
2018-11-28 15:00:00,48.46,48.47,48.37,48.45,180343.0,41.7093,41.7179,41.6318,41.7007,180343.0
2018-11-28 15:05:00,48.45,48.47,48.38,48.39,156715.0,41.7007,41.7179,41.6405,41.6491,156715.0
2018-11-28 15:10:00,48.38,48.46,48.38,48.46,199339.0,41.6405,41.7093,41.6405,41.7093,199339.0
2018-11-28 15:15:00,48.45,48.45,48.4,48.44,150677.0,41.7007,41.7007,41.6577,41.6921,150677.0
2018-11-28 15:20:00,48.44,48.58,48.44,48.57,186103.0,41.6921,41.8126,41.6921,41.804,186103.0
2018-11-28 15:25:00,48.56,48.67,48.55,48.66,207824.0,41.7954,41.8901,41.7868,41.8814,207824.0
2018-11-28 15:30:00,48.66,48.74,48.63,48.73,198090.0,41.8814,41.9503,41.8556,41.9417,198090.0
2018-11-28 15:35:00,48.73,48.75,48.67,48.69,251784.0,41.9417,41.9589,41.8901,41.9073,251784.0
2018-11-28 15:40:00,48.7,48.71,48.66,48.66,273683.0,41.9159,41.9245,41.8814,41.8814,273683.0
2018-11-28 15:45:00,48.67,48.8,48.66,48.78,371816.0,41.8901,42.0019,41.8814,41.9847,371816.0
2018-11-28 15:50:00,48.78,48.81,48.74,48.75,500377.0,41.9847,42.0105,41.9503,41.9589,500377.0
2018-11-28 15:55:00,48.75,48.88,48.74,48.87,1563407.0,41.9589,42.0708,41.9503,42.0622,1563407.0
2018-11-29 09:30:00,48.49,48.56,48.02,48.03,926093.0,41.7351,41.7954,41.3306,41.3392,926093.0
2018-11-29 09:35:00,48.03,48.25,47.98,48.08,572384.0,41.3392,41.5286,41.2962,41.3822,572384.0
2018-11-29 09:40:00,48.08,48.11,47.96,48.08,351472.0,41.3822,41.4081,41.279,41.3822,351472.0
2018-11-29 09:45:00,48.07,48.15,48.02,48.04,305930.0,41.3736,41.4425,41.3306,41.3478,305930.0
2018-11-29 09:50:00,48.04,48.08,47.98,48.01,305989.0,41.3478,41.3822,41.2962,41.322,305989.0
2018-11-29 09:55:00,48.0,48.04,47.88,47.95,369979.0,41.3134,41.3478,41.2101,41.2704,369979.0
2018-11-29 10:00:00,47.95,48.01,47.9,47.95,337148.0,41.2704,41.322,41.2273,41.2704,337148.0
2018-11-29 10:05:00,47.95,48.05,47.92,48.0,353903.0,41.2704,41.3564,41.2445,41.3134,353903.0
2018-11-29 10:10:00,48.0,48.05,47.94,48.04,295883.0,41.3134,41.3564,41.2617,41.3478,295883.0
2018-11-29 10:15:00,48.04,48.1,47.92,47.96,409130.0,41.3478,41.3995,41.2445,41.279,409130.0
2018-11-29 10:20:00,47.95,48.02,47.94,47.97,193510.0,41.2704,41.3306,41.2617,41.2876,193510.0
2018-11-29 10:25:00,47.97,48.05,47.96,48.01,719455.0,41.2876,41.3564,41.279,41.322,719455.0
2018-11-29 10:30:00,48.0,48.26,47.99,48.05,497042.0,41.3134,41.5372,41.3048,41.3564,497042.0
2018-11-29 10:35:00,48.05,48.11,48.0,48.03,279506.0,41.3564,41.4081,41.3134,41.3392,279506.0
2018-11-29 10:40:00,48.04,48.05,47.96,47.99,254457.0,41.3478,41.3564,41.279,41.3048,254457.0
2018-11-29 10:45:00,47.98,48.0,47.91,47.92,257880.0,41.2962,41.3134,41.2359,41.2445,257880.0
2018-11-29 10:50:00,47.92,47.96,47.87,47.95,290193.0,41.2445,41.279,41.2015,41.2704,290193.0
2018-11-29 10:55:00,47.95,48.02,47.92,47.94,249574.0,41.2704,41.3306,41.2445,41.2617,249574.0
2018-11-29 11:00:00,47.94,47.99,47.91,47.98,222998.0,41.2617,41.3048,41.2359,41.2962,222998.0
2018-11-29 11:05:00,47.98,48.03,47.92,47.98,212841.0,41.2962,41.3392,41.2445,41.2962,212841.0
2018-11-29 11:10:00,47.97,48.05,47.96,48.03,221469.0,41.2876,41.3564,41.279,41.3392,221469.0
2018-11-29 11:15:00,48.04,48.04,47.95,47.97,134015.0,41.3478,41.3478,41.2704,41.2876,134015.0
2018-11-29 11:20:00,47.98,48.11,47.94,47.98,337500.0,41.2962,41.4081,41.2617,41.2962,337500.0
2018-11-29 11:25:00,47.98,48.02,47.93,47.98,190357.0,41.2962,41.3306,41.2531,41.2962,190357.0
2018-11-29 11:30:00,48.0,48.04,47.97,48.0,222730.0,41.3134,41.3478,41.2876,41.3134,222730.0
2018-11-29 11:35:00,48.0,48.04,47.94,48.02,157227.0,41.3134,41.3478,41.2617,41.3306,157227.0
2018-11-29 11:40:00,48.02,48.07,47.99,48.03,114508.0,41.3306,41.3736,41.3048,41.3392,114508.0
2018-11-29 11:45:00,48.03,48.05,47.98,48.03,141803.0,41.3392,41.3564,41.2962,41.3392,141803.0
2018-11-29 11:50:00,48.03,48.08,47.98,48.07,182617.0,41.3392,41.3822,41.2962,41.3736,182617.0
2018-11-29 11:55:00,48.06,48.12,48.0,48.07,235207.0,41.365,41.4167,41.3134,41.3736,235207.0
2018-11-29 12:00:00,48.07,48.08,47.98,48.0,214166.0,41.3736,41.3822,41.2962,41.3134,214166.0
2018-11-29 12:05:00,48.0,48.04,47.95,48.01,136138.0,41.3134,41.3478,41.2704,41.322,136138.0
2018-11-29 12:10:00,48.01,48.05,47.97,48.0,121418.0,41.322,41.3564,41.2876,41.3134,121418.0
2018-11-29 12:15:00,48.0,48.09,47.99,48.05,97594.0,41.3134,41.3908,41.3048,41.3564,97594.0
2018-11-29 12:20:00,48.05,48.08,48.02,48.05,106044.0,41.3564,41.3822,41.3306,41.3564,106044.0
2018-11-29 12:25:00,48.05,48.06,48.02,48.02,99151.0,41.3564,41.365,41.3306,41.3306,99151.0
2018-11-29 12:30:00,48.02,48.08,48.01,48.02,157582.0,41.3306,41.3822,41.322,41.3306,157582.0
2018-11-29 12:35:00,48.01,48.03,47.97,48.03,167498.0,41.322,41.3392,41.2876,41.3392,167498.0
2018-11-29 12:40:00,48.03,48.11,48.02,48.06,175422.0,41.3392,41.4081,41.3306,41.365,175422.0
2018-11-29 12:45:00,48.07,48.07,48.01,48.01,118251.0,41.3736,41.3736,41.322,41.322,118251.0
2018-11-29 12:50:00,48.01,48.06,47.97,47.97,174663.0,41.322,41.365,41.2876,41.2876,174663.0
2018-11-29 12:55:00,47.98,48.02,47.94,47.97,169479.0,41.2962,41.3306,41.2617,41.2876,169479.0
2018-11-29 13:00:00,47.97,47.97,47.93,47.94,101637.0,41.2876,41.2876,41.2531,41.2617,101637.0
2018-11-29 13:05:00,47.94,47.94,47.8,47.8,215844.0,41.2617,41.2617,41.1412,41.1412,215844.0
2018-11-29 13:10:00,47.8,47.83,47.7,47.72,221313.0,41.1412,41.1671,41.0552,41.0724,221313.0
2018-11-29 13:15:00,47.72,47.76,47.7,47.75,185352.0,41.0724,41.1068,41.0552,41.0982,185352.0
2018-11-29 13:20:00,47.76,47.81,47.72,47.79,126809.0,41.1068,41.1499,41.0724,41.1326,126809.0
2018-11-29 13:25:00,47.79,47.82,47.77,47.81,115490.0,41.1326,41.1585,41.1154,41.1499,115490.0
2018-11-29 13:30:00,47.82,47.85,47.79,47.82,116827.0,41.1585,41.1843,41.1326,41.1585,116827.0
2018-11-29 13:35:00,47.81,47.81,47.72,47.74,147189.0,41.1499,41.1499,41.0724,41.0896,147189.0
2018-11-29 13:40:00,47.74,47.84,47.74,47.82,113724.0,41.0896,41.1757,41.0896,41.1585,113724.0
2018-11-29 13:45:00,47.81,47.93,47.81,47.91,199586.0,41.1499,41.2531,41.1499,41.2359,199586.0
2018-11-29 13:50:00,47.92,47.93,47.86,47.86,90499.0,41.2445,41.2531,41.1929,41.1929,90499.0
2018-11-29 13:55:00,47.86,47.88,47.84,47.84,110644.0,41.1929,41.2101,41.1757,41.1757,110644.0
2018-11-29 14:00:00,47.84,48.0,47.79,47.93,241682.0,41.1757,41.3134,41.1326,41.2531,241682.0
2018-11-29 14:05:00,47.93,47.93,47.87,47.88,111131.0,41.2531,41.2531,41.2015,41.2101,111131.0
2018-11-29 14:10:00,47.88,48.03,47.88,48.01,196010.0,41.2101,41.3392,41.2101,41.322,196010.0
2018-11-29 14:15:00,48.0,48.05,47.96,48.03,154785.0,41.3134,41.3564,41.279,41.3392,154785.0
2018-11-29 14:20:00,48.04,48.07,48.01,48.02,160585.0,41.3478,41.3736,41.322,41.3306,160585.0
2018-11-29 14:25:00,48.03,48.06,48.01,48.03,142309.0,41.3392,41.365,41.322,41.3392,142309.0
2018-11-29 14:30:00,48.03,48.11,48.02,48.08,122895.0,41.3392,41.4081,41.3306,41.3822,122895.0
2018-11-29 14:35:00,48.08,48.1,48.04,48.04,100202.0,41.3822,41.3995,41.3478,41.3478,100202.0
2018-11-29 14:40:00,48.05,48.1,48.04,48.08,209435.0,41.3564,41.3995,41.3478,41.3822,209435.0
2018-11-29 14:45:00,48.08,48.09,48.05,48.07,119668.0,41.3822,41.3908,41.3564,41.3736,119668.0
2018-11-29 14:50:00,48.08,48.2,48.07,48.16,256572.0,41.3822,41.4855,41.3736,41.4511,256572.0
2018-11-29 14:55:00,48.16,48.18,48.13,48.16,203656.0,41.4511,41.4683,41.4253,41.4511,203656.0
2018-11-29 15:00:00,48.16,48.19,48.13,48.15,142990.0,41.4511,41.4769,41.4253,41.4425,142990.0
2018-11-29 15:05:00,48.14,48.16,48.11,48.14,128651.0,41.4339,41.4511,41.4081,41.4339,128651.0
2018-11-29 15:10:00,48.14,48.15,48.06,48.07,178059.0,41.4339,41.4425,41.365,41.3736,178059.0
2018-11-29 15:15:00,48.08,48.08,47.98,47.98,214770.0,41.3822,41.3822,41.2962,41.2962,214770.0
2018-11-29 15:20:00,47.99,48.02,47.93,47.94,271489.0,41.3048,41.3306,41.2531,41.2617,271489.0
2018-11-29 15:25:00,47.93,48.04,47.92,48.03,245236.0,41.2531,41.3478,41.2445,41.3392,245236.0
2018-11-29 15:30:00,48.03,48.03,47.9,47.94,308830.0,41.3392,41.3392,41.2273,41.2617,308830.0
2018-11-29 15:35:00,47.93,47.94,47.83,47.86,347525.0,41.2531,41.2617,41.1671,41.1929,347525.0
2018-11-29 15:40:00,47.86,47.94,47.84,47.94,297045.0,41.1929,41.2617,41.1757,41.2617,297045.0
2018-11-29 15:45:00,47.93,47.94,47.82,47.84,451522.0,41.2531,41.2617,41.1585,41.1757,451522.0
2018-11-29 15:50:00,47.83,47.87,47.79,47.82,463564.0,41.1671,41.2015,41.1326,41.1585,463564.0
2018-11-29 15:55:00,47.81,47.82,47.63,47.69,1260923.0,41.1499,41.1585,40.9949,41.0466,1260923.0
2018-11-30 09:30:00,48.0,48.0,47.68,47.7,792416.0,41.3134,41.3134,41.038,41.0552,792416.0
2018-11-30 09:35:00,47.7,47.7,47.62,47.7,300467.0,41.0552,41.0552,40.9863,41.0552,300467.0
2018-11-30 09:40:00,47.69,47.8,47.56,47.77,279145.0,41.0466,41.1412,40.9347,41.1154,279145.0
2018-11-30 09:45:00,47.77,47.85,47.76,47.84,281097.0,41.1154,41.1843,41.1068,41.1757,281097.0
2018-11-30 09:50:00,47.84,47.89,47.78,47.89,235336.0,41.1757,41.2187,41.124,41.2187,235336.0
2018-11-30 09:55:00,47.88,48.0,47.84,47.97,293239.0,41.2101,41.3134,41.1757,41.2876,293239.0
2018-11-30 10:00:00,47.97,48.0,47.9,47.98,280576.0,41.2876,41.3134,41.2273,41.2962,280576.0
2018-11-30 10:05:00,47.97,48.07,47.93,48.05,350654.0,41.2876,41.3736,41.2531,41.3564,350654.0
2018-11-30 10:10:00,48.05,48.16,48.03,48.13,239489.0,41.3564,41.4511,41.3392,41.4253,239489.0
2018-11-30 10:15:00,48.13,48.19,48.09,48.18,219949.0,41.4253,41.4769,41.3908,41.4683,219949.0
2018-11-30 10:20:00,48.18,48.25,48.15,48.23,221625.0,41.4683,41.5286,41.4425,41.5113,221625.0
2018-11-30 10:25:00,48.22,48.3,48.17,48.29,261860.0,41.5027,41.5716,41.4597,41.563,261860.0
2018-11-30 10:30:00,48.3,48.48,48.29,48.47,390603.0,41.5716,41.7265,41.563,41.7179,390603.0
2018-11-30 10:35:00,48.48,48.56,48.42,48.56,253461.0,41.7265,41.7954,41.6749,41.7954,253461.0
2018-11-30 10:40:00,48.57,48.58,48.47,48.55,285903.0,41.804,41.8126,41.7179,41.7868,285903.0
2018-11-30 10:45:00,48.55,48.6,48.46,48.6,308821.0,41.7868,41.8298,41.7093,41.8298,308821.0
2018-11-30 10:50:00,48.6,48.65,48.52,48.6,228269.0,41.8298,41.8728,41.7609,41.8298,228269.0
2018-11-30 10:55:00,48.6,48.6,48.51,48.57,145830.0,41.8298,41.8298,41.7523,41.804,145830.0
2018-11-30 11:00:00,48.56,48.59,48.47,48.49,225608.0,41.7954,41.8212,41.7179,41.7351,225608.0
2018-11-30 11:05:00,48.49,48.51,48.44,48.48,244784.0,41.7351,41.7523,41.6921,41.7265,244784.0
2018-11-30 11:10:00,48.48,48.49,48.37,48.42,211767.0,41.7265,41.7351,41.6318,41.6749,211767.0
2018-11-30 11:15:00,48.42,48.43,48.35,48.41,211550.0,41.6749,41.6835,41.6146,41.6663,211550.0
2018-11-30 11:20:00,48.41,48.51,48.4,48.48,160124.0,41.6663,41.7523,41.6577,41.7265,160124.0
2018-11-30 11:25:00,48.49,48.51,48.43,48.46,173815.0,41.7351,41.7523,41.6835,41.7093,173815.0
2018-11-30 11:30:00,48.45,48.5,48.38,48.46,188665.0,41.7007,41.7437,41.6405,41.7093,188665.0
2018-11-30 11:35:00,48.46,48.48,48.42,48.46,102371.0,41.7093,41.7265,41.6749,41.7093,102371.0
2018-11-30 11:40:00,48.46,48.57,48.45,48.56,162802.0,41.7093,41.804,41.7007,41.7954,162802.0
2018-11-30 11:45:00,48.56,48.63,48.55,48.6,165140.0,41.7954,41.8556,41.7868,41.8298,165140.0
2018-11-30 11:50:00,48.6,48.61,48.47,48.48,180955.0,41.8298,41.8384,41.7179,41.7265,180955.0
2018-11-30 11:55:00,48.48,48.53,48.47,48.49,135819.0,41.7265,41.7696,41.7179,41.7351,135819.0
2018-11-30 12:00:00,48.5,48.52,48.43,48.47,149096.0,41.7437,41.7609,41.6835,41.7179,149096.0
2018-11-30 12:05:00,48.47,48.51,48.45,48.5,136468.0,41.7179,41.7523,41.7007,41.7437,136468.0
2018-11-30 12:10:00,48.5,48.53,48.47,48.49,94697.0,41.7437,41.7696,41.7179,41.7351,94697.0
2018-11-30 12:15:00,48.49,48.54,48.47,48.52,135056.0,41.7351,41.7782,41.7179,41.7609,135056.0
2018-11-30 12:20:00,48.52,48.53,48.45,48.46,155155.0,41.7609,41.7696,41.7007,41.7093,155155.0
2018-11-30 12:25:00,48.47,48.58,48.46,48.58,145256.0,41.7179,41.8126,41.7093,41.8126,145256.0
2018-11-30 12:30:00,48.58,48.62,48.57,48.6,191893.0,41.8126,41.847,41.804,41.8298,191893.0
2018-11-30 12:35:00,48.6,48.63,48.6,48.6,119287.0,41.8298,41.8556,41.8298,41.8298,119287.0
2018-11-30 12:40:00,48.61,48.62,48.52,48.53,203436.0,41.8384,41.847,41.7609,41.7696,203436.0
2018-11-30 12:45:00,48.53,48.59,48.5,48.55,152657.0,41.7696,41.8212,41.7437,41.7868,152657.0
2018-11-30 12:50:00,48.56,48.63,48.56,48.62,110289.0,41.7954,41.8556,41.7954,41.847,110289.0
2018-11-30 12:55:00,48.62,48.63,48.58,48.59,97387.0,41.847,41.8556,41.8126,41.8212,97387.0
2018-11-30 13:00:00,48.59,48.6,48.46,48.5,153767.0,41.8212,41.8298,41.7093,41.7437,153767.0
2018-11-30 13:05:00,48.49,48.54,48.49,48.51,108925.0,41.7351,41.7782,41.7351,41.7523,108925.0
2018-11-30 13:10:00,48.51,48.52,48.48,48.5,89056.0,41.7523,41.7609,41.7265,41.7437,89056.0
2018-11-30 13:15:00,48.5,48.51,48.48,48.51,110388.0,41.7437,41.7523,41.7265,41.7523,110388.0
2018-11-30 13:20:00,48.5,48.6,48.5,48.59,95171.0,41.7437,41.8298,41.7437,41.8212,95171.0
2018-11-30 13:25:00,48.59,48.63,48.58,48.62,157048.0,41.8212,41.8556,41.8126,41.847,157048.0
2018-11-30 13:30:00,48.62,48.7,48.6,48.67,348703.0,41.847,41.9159,41.8298,41.8901,348703.0
2018-11-30 13:35:00,48.68,48.77,48.68,48.75,194660.0,41.8987,41.9761,41.8987,41.9589,194660.0
2018-11-30 13:40:00,48.75,48.82,48.74,48.82,344741.0,41.9589,42.0192,41.9503,42.0192,344741.0
2018-11-30 13:45:00,48.82,48.89,48.8,48.88,260226.0,42.0192,42.0794,42.0019,42.0708,260226.0
2018-11-30 13:50:00,48.87,48.92,48.84,48.87,240140.0,42.0622,42.1052,42.0364,42.0622,240140.0
2018-11-30 13:55:00,48.87,48.89,48.81,48.84,245020.0,42.0622,42.0794,42.0105,42.0364,245020.0
2018-11-30 14:00:00,48.84,48.9,48.83,48.84,191103.0,42.0364,42.088,42.0278,42.0364,191103.0
2018-11-30 14:05:00,48.84,48.85,48.73,48.73,993014.0,42.0364,42.045,41.9417,41.9417,993014.0
2018-11-30 14:10:00,48.73,48.76,48.68,48.69,149832.0,41.9417,41.9675,41.8987,41.9073,149832.0
2018-11-30 14:15:00,48.69,48.72,48.63,48.66,201513.0,41.9073,41.9331,41.8556,41.8814,201513.0
2018-11-30 14:20:00,48.67,48.69,48.66,48.67,105136.0,41.8901,41.9073,41.8814,41.8901,105136.0
2018-11-30 14:25:00,48.68,48.71,48.66,48.71,143442.0,41.8987,41.9245,41.8814,41.9245,143442.0
2018-11-30 14:30:00,48.7,48.8,48.7,48.72,212411.0,41.9159,42.0019,41.9159,41.9331,212411.0
2018-11-30 14:35:00,48.72,48.78,48.71,48.73,167464.0,41.9331,41.9847,41.9245,41.9417,167464.0
2018-11-30 14:40:00,48.74,48.83,48.73,48.83,162438.0,41.9503,42.0278,41.9417,42.0278,162438.0
2018-11-30 14:45:00,48.83,48.84,48.79,48.82,173988.0,42.0278,42.0364,41.9933,42.0192,173988.0
2018-11-30 14:50:00,48.82,48.84,48.8,48.82,163307.0,42.0192,42.0364,42.0019,42.0192,163307.0
2018-11-30 14:55:00,48.83,48.85,48.77,48.85,167095.0,42.0278,42.045,41.9761,42.045,167095.0
2018-11-30 15:00:00,48.85,48.88,48.83,48.87,244890.0,42.045,42.0708,42.0278,42.0622,244890.0
2018-11-30 15:05:00,48.87,48.89,48.83,48.88,251726.0,42.0622,42.0794,42.0278,42.0708,251726.0
2018-11-30 15:10:00,48.88,48.88,48.83,48.84,171862.0,42.0708,42.0708,42.0278,42.0364,171862.0
2018-11-30 15:15:00,48.84,48.92,48.83,48.91,265441.0,42.0364,42.1052,42.0278,42.0966,265441.0
2018-11-30 15:20:00,48.92,48.99,48.9,48.98,316359.0,42.1052,42.1655,42.088,42.1569,316359.0
2018-11-30 15:25:00,48.98,48.98,48.93,48.93,203673.0,42.1569,42.1569,42.1138,42.1138,203673.0
2018-11-30 15:30:00,48.94,48.98,48.9,48.94,342862.0,42.1224,42.1569,42.088,42.1224,342862.0
2018-11-30 15:35:00,48.94,48.94,48.87,48.93,428816.0,42.1224,42.1224,42.0622,42.1138,428816.0
2018-11-30 15:40:00,48.93,48.96,48.91,48.94,310139.0,42.1138,42.1397,42.0966,42.1224,310139.0
2018-11-30 15:45:00,48.94,48.94,48.82,48.87,494451.0,42.1224,42.1224,42.0192,42.0622,494451.0
2018-11-30 15:50:00,48.87,48.87,48.77,48.78,697090.0,42.0622,42.0622,41.9761,41.9847,697090.0
2018-11-30 15:55:00,48.79,49.32,48.78,49.26,6154467.0,41.9933,42.4495,41.9847,42.3979,6154467.0
2018-12-03 09:30:00,50.07,50.49,50.0,50.22,1883431.0,43.095,43.4565,43.0348,43.2241,1883431.0
2018-12-03 09:35:00,50.22,50.25,49.9,50.01,494268.0,43.2241,43.25,42.9487,43.0434,494268.0
2018-12-03 09:40:00,50.01,50.25,49.99,50.19,427262.0,43.0434,43.25,43.0262,43.1983,427262.0
2018-12-03 09:45:00,50.21,50.23,49.99,50.05,440956.0,43.2155,43.2327,43.0262,43.0778,440956.0
2018-12-03 09:50:00,50.05,50.08,49.96,49.99,534298.0,43.0778,43.1036,43.0003,43.0262,534298.0
2018-12-03 09:55:00,49.99,50.06,49.94,50.02,308660.0,43.0262,43.0864,42.9831,43.052,308660.0
2018-12-03 10:00:00,50.02,50.28,49.96,50.25,470583.0,43.052,43.2758,43.0003,43.25,470583.0
2018-12-03 10:05:00,50.25,50.33,50.23,50.26,314237.0,43.25,43.3188,43.2327,43.2586,314237.0
2018-12-03 10:10:00,50.26,50.37,50.23,50.23,345727.0,43.2586,43.3532,43.2327,43.2327,345727.0
2018-12-03 10:15:00,50.23,50.32,50.17,50.29,281295.0,43.2327,43.3102,43.1811,43.2844,281295.0
2018-12-03 10:20:00,50.3,50.45,50.27,50.43,304445.0,43.293,43.4221,43.2672,43.4049,304445.0
2018-12-03 10:25:00,50.43,50.5,50.42,50.45,256286.0,43.4049,43.4651,43.3963,43.4221,256286.0
2018-12-03 10:30:00,50.46,50.49,50.37,50.43,325075.0,43.4307,43.4565,43.3532,43.4049,325075.0
2018-12-03 10:35:00,50.44,50.46,50.34,50.35,219713.0,43.4135,43.4307,43.3274,43.336,219713.0
2018-12-03 10:40:00,50.34,50.44,50.29,50.37,276538.0,43.3274,43.4135,43.2844,43.3532,276538.0
2018-12-03 10:45:00,50.37,50.39,50.19,50.22,266344.0,43.3532,43.3704,43.1983,43.2241,266344.0
2018-12-03 10:50:00,50.22,50.3,50.13,50.15,317199.0,43.2241,43.293,43.1467,43.1639,317199.0
2018-12-03 10:55:00,50.15,50.17,49.96,49.98,317728.0,43.1639,43.1811,43.0003,43.0176,317728.0
2018-12-03 11:00:00,49.99,50.01,49.87,49.94,390338.0,43.0262,43.0434,42.9229,42.9831,390338.0
2018-12-03 11:05:00,49.94,49.95,49.83,49.95,205952.0,42.9831,42.9917,42.8885,42.9917,205952.0
2018-12-03 11:10:00,49.95,50.02,49.86,49.89,195514.0,42.9917,43.052,42.9143,42.9401,195514.0
2018-12-03 11:15:00,49.9,50.0,49.88,49.94,244845.0,42.9487,43.0348,42.9315,42.9831,244845.0
2018-12-03 11:20:00,49.93,50.06,49.89,50.01,296644.0,42.9745,43.0864,42.9401,43.0434,296644.0
2018-12-03 11:25:00,50.01,50.04,49.84,49.97,648332.0,43.0434,43.0692,42.8971,43.009,648332.0
2018-12-03 11:30:00,49.97,50.07,49.95,50.01,228514.0,43.009,43.095,42.9917,43.0434,228514.0
2018-12-03 11:35:00,50.0,50.03,49.89,49.93,162557.0,43.0348,43.0606,42.9401,42.9745,162557.0
2018-12-03 11:40:00,49.92,49.93,49.53,49.61,633356.0,42.9659,42.9745,42.6303,42.6991,633356.0
2018-12-03 11:45:00,49.6,49.66,49.54,49.64,368147.0,42.6905,42.7421,42.6389,42.7249,368147.0
2018-12-03 11:50:00,49.63,49.76,49.62,49.68,440827.0,42.7163,42.8282,42.7077,42.7594,440827.0
2018-12-03 11:55:00,49.68,49.77,49.63,49.75,232210.0,42.7594,42.8368,42.7163,42.8196,232210.0
2018-12-03 12:00:00,49.74,49.83,49.73,49.79,262346.0,42.811,42.8885,42.8024,42.854,262346.0
2018-12-03 12:05:00,49.79,49.85,49.76,49.79,260387.0,42.854,42.9057,42.8282,42.854,260387.0
2018-12-03 12:10:00,49.8,49.85,49.73,49.77,141006.0,42.8626,42.9057,42.8024,42.8368,141006.0
2018-12-03 12:15:00,49.77,49.86,49.75,49.84,152519.0,42.8368,42.9143,42.8196,42.8971,152519.0
2018-12-03 12:20:00,49.84,49.98,49.82,49.97,233821.0,42.8971,43.0176,42.8799,43.009,233821.0
2018-12-03 12:25:00,49.97,50.01,49.95,50.01,219564.0,43.009,43.0434,42.9917,43.0434,219564.0
2018-12-03 12:30:00,50.01,50.07,50.0,50.05,210798.0,43.0434,43.095,43.0348,43.0778,210798.0
2018-12-03 12:35:00,50.05,50.06,49.93,49.96,140619.0,43.0778,43.0864,42.9745,43.0003,140619.0
2018-12-03 12:40:00,49.95,49.96,49.88,49.93,161157.0,42.9917,43.0003,42.9315,42.9745,161157.0
2018-12-03 12:45:00,49.93,49.93,49.81,49.83,130627.0,42.9745,42.9745,42.8712,42.8885,130627.0
2018-12-03 12:50:00,49.83,49.85,49.74,49.76,127397.0,42.8885,42.9057,42.811,42.8282,127397.0
2018-12-03 12:55:00,49.76,49.85,49.76,49.84,91257.0,42.8282,42.9057,42.8282,42.8971,91257.0
2018-12-03 13:00:00,49.84,50.0,49.84,49.96,209584.0,42.8971,43.0348,42.8971,43.0003,209584.0
2018-12-03 13:05:00,49.96,49.98,49.92,49.93,89568.0,43.0003,43.0176,42.9659,42.9745,89568.0
2018-12-03 13:10:00,49.92,49.99,49.88,49.9,198336.0,42.9659,43.0262,42.9315,42.9487,198336.0
2018-12-03 13:15:00,49.9,49.98,49.89,49.91,114226.0,42.9487,43.0176,42.9401,42.9573,114226.0
2018-12-03 13:20:00,49.91,49.97,49.9,49.97,94978.0,42.9573,43.009,42.9487,43.009,94978.0
2018-12-03 13:25:00,49.97,49.98,49.88,49.92,102302.0,43.009,43.0176,42.9315,42.9659,102302.0
2018-12-03 13:30:00,49.93,49.94,49.83,49.85,149944.0,42.9745,42.9831,42.8885,42.9057,149944.0
2018-12-03 13:35:00,49.85,49.86,49.74,49.8,167048.0,42.9057,42.9143,42.811,42.8626,167048.0
2018-12-03 13:40:00,49.79,49.84,49.75,49.83,95850.0,42.854,42.8971,42.8196,42.8885,95850.0
2018-12-03 13:45:00,49.84,49.86,49.74,49.75,294403.0,42.8971,42.9143,42.811,42.8196,294403.0
2018-12-03 13:50:00,49.74,49.8,49.73,49.74,131340.0,42.811,42.8626,42.8024,42.811,131340.0
2018-12-03 13:55:00,49.74,49.76,49.67,49.71,245969.0,42.811,42.8282,42.7507,42.7852,245969.0
2018-12-03 14:00:00,49.7,49.78,49.7,49.73,209288.0,42.7766,42.8454,42.7766,42.8024,209288.0
2018-12-03 14:05:00,49.73,49.76,49.59,49.7,193672.0,42.8024,42.8282,42.6819,42.7766,193672.0
2018-12-03 14:10:00,49.69,49.81,49.69,49.78,164711.0,42.768,42.8712,42.768,42.8454,164711.0
2018-12-03 14:15:00,49.78,49.87,49.74,49.85,157756.0,42.8454,42.9229,42.811,42.9057,157756.0
2018-12-03 14:20:00,49.85,49.92,49.85,49.88,113251.0,42.9057,42.9659,42.9057,42.9315,113251.0
2018-12-03 14:25:00,49.88,49.95,49.84,49.91,145822.0,42.9315,42.9917,42.8971,42.9573,145822.0
2018-12-03 14:30:00,49.91,50.06,49.9,50.0,343516.0,42.9573,43.0864,42.9487,43.0348,343516.0
2018-12-03 14:35:00,50.0,50.06,50.0,50.05,113777.0,43.0348,43.0864,43.0348,43.0778,113777.0
2018-12-03 14:40:00,50.05,50.08,49.98,50.0,116480.0,43.0778,43.1036,43.0176,43.0348,116480.0
2018-12-03 14:45:00,50.0,50.05,49.99,50.03,122189.0,43.0348,43.0778,43.0262,43.0606,122189.0
2018-12-03 14:50:00,50.03,50.07,49.92,49.93,129815.0,43.0606,43.095,42.9659,42.9745,129815.0
2018-12-03 14:55:00,49.93,50.07,49.92,50.05,167875.0,42.9745,43.095,42.9659,43.0778,167875.0
2018-12-03 15:00:00,50.06,50.06,49.91,49.98,180877.0,43.0864,43.0864,42.9573,43.0176,180877.0
2018-12-03 15:05:00,49.98,50.1,49.94,50.07,150839.0,43.0176,43.1208,42.9831,43.095,150839.0
2018-12-03 15:10:00,50.06,50.26,50.04,50.13,651913.0,43.0864,43.2586,43.0692,43.1467,651913.0
2018-12-03 15:15:00,50.13,50.21,50.02,50.03,376205.0,43.1467,43.2155,43.052,43.0606,376205.0
2018-12-03 15:20:00,50.03,50.12,50.02,50.11,212790.0,43.0606,43.1381,43.052,43.1295,212790.0
2018-12-03 15:25:00,50.11,50.11,50.02,50.08,228692.0,43.1295,43.1295,43.052,43.1036,228692.0
2018-12-03 15:30:00,50.09,50.14,50.0,50.13,275565.0,43.1122,43.1553,43.0348,43.1467,275565.0
2018-12-03 15:35:00,50.12,50.15,50.1,50.13,227167.0,43.1381,43.1639,43.1208,43.1467,227167.0
2018-12-03 15:40:00,50.13,50.15,49.99,50.01,381896.0,43.1467,43.1639,43.0262,43.0434,381896.0
2018-12-03 15:45:00,50.01,50.06,49.9,49.94,502160.0,43.0434,43.0864,42.9487,42.9831,502160.0
2018-12-03 15:50:00,49.94,49.98,49.89,49.91,305215.0,42.9831,43.0176,42.9401,42.9573,305215.0
2018-12-03 15:55:00,49.91,50.14,49.91,50.13,1363407.0,42.9573,43.1553,42.9573,43.1467,1363407.0
2018-12-04 09:30:00,49.53,49.6,48.95,49.07,1280491.0,42.6303,42.6905,42.131,42.2343,1280491.0
2018-12-04 09:35:00,49.07,49.29,48.97,49.13,549741.0,42.2343,42.4237,42.1483,42.286,549741.0
2018-12-04 09:40:00,49.12,49.19,49.06,49.15,341187.0,42.2774,42.3376,42.2257,42.3032,341187.0
2018-12-04 09:45:00,49.14,49.16,49.01,49.07,518604.0,42.2946,42.3118,42.1827,42.2343,518604.0
2018-12-04 09:50:00,49.07,49.07,48.96,49.01,306425.0,42.2343,42.2343,42.1397,42.1827,306425.0
2018-12-04 09:55:00,49.01,49.13,48.96,49.07,243859.0,42.1827,42.286,42.1397,42.2343,243859.0
2018-12-04 10:00:00,49.06,49.11,48.97,48.99,278330.0,42.2257,42.2688,42.1483,42.1655,278330.0
2018-12-04 10:05:00,48.98,49.08,48.93,49.07,236013.0,42.1569,42.2429,42.1138,42.2343,236013.0
2018-12-04 10:10:00,49.08,49.14,49.06,49.12,262459.0,42.2429,42.2946,42.2257,42.2774,262459.0
2018-12-04 10:15:00,49.11,49.26,49.03,49.06,318681.0,42.2688,42.3979,42.1999,42.2257,318681.0
2018-12-04 10:20:00,49.05,49.13,49.03,49.13,182214.0,42.2171,42.286,42.1999,42.286,182214.0
2018-12-04 10:25:00,49.12,49.26,49.08,49.25,279760.0,42.2774,42.3979,42.2429,42.3893,279760.0
2018-12-04 10:30:00,49.25,49.31,49.18,49.31,174311.0,42.3893,42.4409,42.329,42.4409,174311.0
2018-12-04 10:35:00,49.31,49.41,49.25,49.41,298689.0,42.4409,42.527,42.3893,42.527,298689.0
2018-12-04 10:40:00,49.4,49.48,49.38,49.41,191956.0,42.5184,42.5872,42.5011,42.527,191956.0
2018-12-04 10:45:00,49.41,49.46,49.3,49.44,197357.0,42.527,42.57,42.4323,42.5528,197357.0
2018-12-04 10:50:00,49.44,49.49,49.42,49.45,269016.0,42.5528,42.5958,42.5356,42.5614,269016.0
2018-12-04 10:55:00,49.46,49.48,49.25,49.26,231699.0,42.57,42.5872,42.3893,42.3979,231699.0
2018-12-04 11:00:00,49.26,49.29,49.17,49.27,239823.0,42.3979,42.4237,42.3204,42.4065,239823.0
2018-12-04 11:05:00,49.28,49.38,49.25,49.34,169452.0,42.4151,42.5011,42.3893,42.4667,169452.0
2018-12-04 11:10:00,49.33,49.34,49.22,49.25,111955.0,42.4581,42.4667,42.3634,42.3893,111955.0
2018-12-04 11:15:00,49.25,49.25,49.17,49.19,192907.0,42.3893,42.3893,42.3204,42.3376,192907.0
2018-12-04 11:20:00,49.19,49.31,49.18,49.25,182695.0,42.3376,42.4409,42.329,42.3893,182695.0
2018-12-04 11:25:00,49.25,49.26,49.09,49.13,194004.0,42.3893,42.3979,42.2515,42.286,194004.0
2018-12-04 11:30:00,49.13,49.17,49.1,49.13,183259.0,42.286,42.3204,42.2602,42.286,183259.0
2018-12-04 11:35:00,49.14,49.16,49.09,49.15,154933.0,42.2946,42.3118,42.2515,42.3032,154933.0
2018-12-04 11:40:00,49.16,49.23,49.09,49.11,177757.0,42.3118,42.372,42.2515,42.2688,177757.0
2018-12-04 11:45:00,49.11,49.19,49.11,49.15,127487.0,42.2688,42.3376,42.2688,42.3032,127487.0
2018-12-04 11:50:00,49.15,49.21,49.11,49.18,139107.0,42.3032,42.3548,42.2688,42.329,139107.0
2018-12-04 11:55:00,49.18,49.19,49.09,49.12,151782.0,42.329,42.3376,42.2515,42.2774,151782.0
2018-12-04 12:00:00,49.12,49.12,48.96,48.97,317927.0,42.2774,42.2774,42.1397,42.1483,317927.0
2018-12-04 12:05:00,48.97,48.99,48.78,48.91,370797.0,42.1483,42.1655,41.9847,42.0966,370797.0
2018-12-04 12:10:00,48.92,48.93,48.74,48.75,333278.0,42.1052,42.1138,41.9503,41.9589,333278.0
2018-12-04 12:15:00,48.75,48.81,48.65,48.78,349737.0,41.9589,42.0105,41.8728,41.9847,349737.0
2018-12-04 12:20:00,48.78,48.8,48.64,48.65,229575.0,41.9847,42.0019,41.8642,41.8728,229575.0
2018-12-04 12:25:00,48.65,48.72,48.59,48.59,339046.0,41.8728,41.9331,41.8212,41.8212,339046.0
2018-12-04 12:30:00,48.59,48.59,48.36,48.56,559711.0,41.8212,41.8212,41.6232,41.7954,559711.0
2018-12-04 12:35:00,48.57,48.65,48.52,48.55,225760.0,41.804,41.8728,41.7609,41.7868,225760.0
2018-12-04 12:40:00,48.55,48.69,48.53,48.62,235956.0,41.7868,41.9073,41.7696,41.847,235956.0
2018-12-04 12:45:00,48.62,48.7,48.61,48.62,145098.0,41.847,41.9159,41.8384,41.847,145098.0
2018-12-04 12:50:00,48.62,48.63,48.47,48.52,323877.0,41.847,41.8556,41.7179,41.7609,323877.0
2018-12-04 12:55:00,48.52,48.6,48.43,48.45,207675.0,41.7609,41.8298,41.6835,41.7007,207675.0
2018-12-04 13:00:00,48.44,48.59,48.4,48.57,278093.0,41.6921,41.8212,41.6577,41.804,278093.0
2018-12-04 13:05:00,48.56,48.61,48.48,48.49,187307.0,41.7954,41.8384,41.7265,41.7351,187307.0
2018-12-04 13:10:00,48.49,48.51,48.41,48.42,254596.0,41.7351,41.7523,41.6663,41.6749,254596.0
2018-12-04 13:15:00,48.41,48.61,48.41,48.55,241757.0,41.6663,41.8384,41.6663,41.7868,241757.0
2018-12-04 13:20:00,48.55,48.56,48.46,48.51,149472.0,41.7868,41.7954,41.7093,41.7523,149472.0
2018-12-04 13:25:00,48.51,48.51,48.22,48.33,634186.0,41.7523,41.7523,41.5027,41.5974,634186.0
2018-12-04 13:30:00,48.34,48.41,48.29,48.39,297293.0,41.606,41.6663,41.563,41.6491,297293.0
2018-12-04 13:35:00,48.38,48.39,48.17,48.21,271187.0,41.6405,41.6491,41.4597,41.4941,271187.0
2018-12-04 13:40:00,48.21,48.31,48.12,48.3,419501.0,41.4941,41.5802,41.4167,41.5716,419501.0
2018-12-04 13:45:00,48.3,48.45,48.23,48.38,345019.0,41.5716,41.7007,41.5113,41.6405,345019.0
2018-12-04 13:50:00,48.38,48.39,48.24,48.34,363614.0,41.6405,41.6491,41.52,41.606,363614.0
2018-12-04 13:55:00,48.34,48.46,48.34,48.34,228198.0,41.606,41.7093,41.606,41.606,228198.0
2018-12-04 14:00:00,48.34,48.35,48.23,48.23,208338.0,41.606,41.6146,41.5113,41.5113,208338.0
2018-12-04 14:05:00,48.23,48.38,48.22,48.37,479613.0,41.5113,41.6405,41.5027,41.6318,479613.0
2018-12-04 14:10:00,48.36,48.43,48.32,48.4,321863.0,41.6232,41.6835,41.5888,41.6577,321863.0
2018-12-04 14:15:00,48.39,48.45,48.34,48.44,261403.0,41.6491,41.7007,41.606,41.6921,261403.0
2018-12-04 14:20:00,48.44,48.44,48.31,48.31,152888.0,41.6921,41.6921,41.5802,41.5802,152888.0
2018-12-04 14:25:00,48.31,48.32,48.23,48.24,193178.0,41.5802,41.5888,41.5113,41.52,193178.0
2018-12-04 14:30:00,48.23,48.38,48.23,48.38,190010.0,41.5113,41.6405,41.5113,41.6405,190010.0
2018-12-04 14:35:00,48.37,48.37,48.21,48.28,304963.0,41.6318,41.6318,41.4941,41.5544,304963.0
2018-12-04 14:40:00,48.28,48.33,48.25,48.3,193709.0,41.5544,41.5974,41.5286,41.5716,193709.0
2018-12-04 14:45:00,48.31,48.46,48.29,48.42,242809.0,41.5802,41.7093,41.563,41.6749,242809.0
2018-12-04 14:50:00,48.43,48.46,48.34,48.37,168635.0,41.6835,41.7093,41.606,41.6318,168635.0
2018-12-04 14:55:00,48.37,48.39,48.26,48.27,159988.0,41.6318,41.6491,41.5372,41.5458,159988.0
2018-12-04 15:00:00,48.27,48.27,48.14,48.19,248393.0,41.5458,41.5458,41.4339,41.4769,248393.0
2018-12-04 15:05:00,48.18,48.23,48.12,48.16,215565.0,41.4683,41.5113,41.4167,41.4511,215565.0
2018-12-04 15:10:00,48.17,48.2,48.09,48.19,254002.0,41.4597,41.4855,41.3908,41.4769,254002.0
2018-12-04 15:15:00,48.19,48.27,48.13,48.16,285017.0,41.4769,41.5458,41.4253,41.4511,285017.0
2018-12-04 15:20:00,48.16,48.25,47.95,47.97,371524.0,41.4511,41.5286,41.2704,41.2876,371524.0
2018-12-04 15:25:00,47.97,48.08,47.93,47.97,427279.0,41.2876,41.3822,41.2531,41.2876,427279.0
2018-12-04 15:30:00,47.97,48.06,47.92,48.02,456655.0,41.2876,41.365,41.2445,41.3306,456655.0
2018-12-04 15:35:00,48.02,48.11,47.9,47.94,459314.0,41.3306,41.4081,41.2273,41.2617,459314.0
2018-12-04 15:40:00,47.94,47.97,47.84,47.93,554882.0,41.2617,41.2876,41.1757,41.2531,554882.0
2018-12-04 15:45:00,47.94,47.99,47.86,47.98,594308.0,41.2617,41.3048,41.1929,41.2962,594308.0
2018-12-04 15:50:00,47.98,48.02,47.86,47.88,670047.0,41.2962,41.3306,41.1929,41.2101,670047.0
2018-12-04 15:55:00,47.88,47.88,47.67,47.76,2051507.0,41.2101,41.2101,41.0294,41.1068,2051507.0
2018-12-06 09:30:00,46.78,47.18,46.52,47.09,1120549.0,40.2633,40.6076,40.0396,40.5302,1120549.0
2018-12-06 09:35:00,47.09,47.22,47.0,47.02,454203.0,40.5302,40.642,40.4527,40.4699,454203.0
2018-12-06 09:40:00,47.03,47.15,46.85,47.09,405743.0,40.4785,40.5818,40.3236,40.5302,405743.0
2018-12-06 09:45:00,47.09,47.2,46.97,47.15,467916.0,40.5302,40.6248,40.4269,40.5818,467916.0
2018-12-06 09:50:00,47.13,47.24,47.05,47.1,444696.0,40.5646,40.6593,40.4957,40.5388,444696.0
2018-12-06 09:55:00,47.1,47.33,47.08,47.31,385809.0,40.5388,40.7367,40.5215,40.7195,385809.0
2018-12-06 10:00:00,47.31,47.48,47.29,47.43,531938.0,40.7195,40.8658,40.7023,40.8228,531938.0
2018-12-06 10:05:00,47.44,47.68,47.33,47.54,572220.0,40.8314,41.038,40.7367,40.9175,572220.0
2018-12-06 10:10:00,47.55,47.61,47.44,47.56,327482.0,40.9261,40.9777,40.8314,40.9347,327482.0
2018-12-06 10:15:00,47.56,47.7,47.55,47.66,379986.0,40.9347,41.0552,40.9261,41.0207,379986.0
2018-12-06 10:20:00,47.66,47.79,47.6,47.73,346583.0,41.0207,41.1326,40.9691,41.081,346583.0
2018-12-06 10:25:00,47.74,47.91,47.68,47.86,435019.0,41.0896,41.2359,41.038,41.1929,435019.0
2018-12-06 10:30:00,47.85,47.88,47.59,47.62,609050.0,41.1843,41.2101,40.9605,40.9863,609050.0
2018-12-06 10:35:00,47.61,47.74,47.58,47.72,332974.0,40.9777,41.0896,40.9519,41.0724,332974.0
2018-12-06 10:40:00,47.73,47.77,47.5,47.5,384604.0,41.081,41.1154,40.883,40.883,384604.0
2018-12-06 10:45:00,47.51,47.53,47.34,47.43,316497.0,40.8916,40.9089,40.7453,40.8228,316497.0
2018-12-06 10:50:00,47.43,47.55,47.39,47.51,286756.0,40.8228,40.9261,40.7884,40.8916,286756.0
2018-12-06 10:55:00,47.51,47.52,47.33,47.38,308398.0,40.8916,40.9003,40.7367,40.7798,308398.0
2018-12-06 11:00:00,47.38,47.53,47.38,47.45,301170.0,40.7798,40.9089,40.7798,40.84,301170.0
2018-12-06 11:05:00,47.43,47.5,47.37,47.44,241473.0,40.8228,40.883,40.7711,40.8314,241473.0
2018-12-06 11:10:00,47.45,47.48,47.31,47.31,289309.0,40.84,40.8658,40.7195,40.7195,289309.0
2018-12-06 11:15:00,47.31,47.36,47.25,47.32,305523.0,40.7195,40.7625,40.6679,40.7281,305523.0
2018-12-06 11:20:00,47.32,47.32,47.13,47.14,368591.0,40.7281,40.7281,40.5646,40.5732,368591.0
2018-12-06 11:25:00,47.15,47.19,46.99,47.1,367187.0,40.5818,40.6162,40.4441,40.5388,367187.0
2018-12-06 11:30:00,47.11,47.27,47.05,47.23,306550.0,40.5474,40.6851,40.4957,40.6507,306550.0
2018-12-06 11:35:00,47.23,47.34,47.22,47.23,277348.0,40.6507,40.7453,40.642,40.6507,277348.0
2018-12-06 11:40:00,47.23,47.37,47.18,47.34,260800.0,40.6507,40.7711,40.6076,40.7453,260800.0
2018-12-06 11:45:00,47.35,47.49,47.34,47.45,317991.0,40.7539,40.8744,40.7453,40.84,317991.0
2018-12-06 11:50:00,47.45,47.57,47.4,47.5,264791.0,40.84,40.9433,40.797,40.883,264791.0
2018-12-06 11:55:00,47.5,47.66,47.49,47.65,314745.0,40.883,41.0207,40.8744,41.0121,314745.0
2018-12-06 12:00:00,47.66,47.66,47.54,47.61,214703.0,41.0207,41.0207,40.9175,40.9777,214703.0
2018-12-06 12:05:00,47.61,47.62,47.54,47.55,190655.0,40.9777,40.9863,40.9175,40.9261,190655.0
2018-12-06 12:10:00,47.56,47.61,47.53,47.61,178440.0,40.9347,40.9777,40.9089,40.9777,178440.0
2018-12-06 12:15:00,47.62,47.81,47.62,47.72,484367.0,40.9863,41.1499,40.9863,41.0724,484367.0
2018-12-06 12:20:00,47.71,47.85,47.63,47.85,237632.0,41.0638,41.1843,40.9949,41.1843,237632.0
2018-12-06 12:25:00,47.85,47.93,47.81,47.91,277093.0,41.1843,41.2531,41.1499,41.2359,277093.0
2018-12-06 12:30:00,47.91,48.03,47.85,47.97,292308.0,41.2359,41.3392,41.1843,41.2876,292308.0
2018-12-06 12:35:00,47.97,47.99,47.79,47.8,214666.0,41.2876,41.3048,41.1326,41.1412,214666.0
2018-12-06 12:40:00,47.8,47.87,47.76,47.85,206229.0,41.1412,41.2015,41.1068,41.1843,206229.0
2018-12-06 12:45:00,47.84,47.96,47.81,47.82,313937.0,41.1757,41.279,41.1499,41.1585,313937.0
2018-12-06 12:50:00,47.83,47.96,47.79,47.93,193917.0,41.1671,41.279,41.1326,41.2531,193917.0
2018-12-06 12:55:00,47.93,47.93,47.85,47.89,127491.0,41.2531,41.2531,41.1843,41.2187,127491.0
2018-12-06 13:00:00,47.88,47.89,47.68,47.7,229154.0,41.2101,41.2187,41.038,41.0552,229154.0
2018-12-06 13:05:00,47.7,47.73,47.62,47.67,200531.0,41.0552,41.081,40.9863,41.0294,200531.0
2018-12-06 13:10:00,47.66,47.69,47.58,47.59,126862.0,41.0207,41.0466,40.9519,40.9605,126862.0
2018-12-06 13:15:00,47.6,47.64,47.49,47.51,127809.0,40.9691,41.0035,40.8744,40.8916,127809.0
2018-12-06 13:20:00,47.51,47.55,47.45,47.5,168105.0,40.8916,40.9261,40.84,40.883,168105.0
2018-12-06 13:25:00,47.49,47.52,47.42,47.43,243195.0,40.8744,40.9003,40.8142,40.8228,243195.0
2018-12-06 13:30:00,47.42,47.46,47.36,47.43,332671.0,40.8142,40.8486,40.7625,40.8228,332671.0
2018-12-06 13:35:00,47.43,47.5,47.39,47.43,211438.0,40.8228,40.883,40.7884,40.8228,211438.0
2018-12-06 13:40:00,47.43,47.57,47.43,47.5,163583.0,40.8228,40.9433,40.8228,40.883,163583.0
2018-12-06 13:45:00,47.5,47.6,47.5,47.59,156985.0,40.883,40.9691,40.883,40.9605,156985.0
2018-12-06 13:50:00,47.6,47.69,47.58,47.67,155189.0,40.9691,41.0466,40.9519,41.0294,155189.0
2018-12-06 13:55:00,47.67,47.81,47.63,47.8,137920.0,41.0294,41.1499,40.9949,41.1412,137920.0
2018-12-06 14:00:00,47.79,47.88,47.75,47.76,250721.0,41.1326,41.2101,41.0982,41.1068,250721.0
2018-12-06 14:05:00,47.75,47.77,47.66,47.71,227351.0,41.0982,41.1154,41.0207,41.0638,227351.0
2018-12-06 14:10:00,47.7,47.7,47.55,47.66,208060.0,41.0552,41.0552,40.9261,41.0207,208060.0
2018-12-06 14:15:00,47.66,47.72,47.54,47.56,190056.0,41.0207,41.0724,40.9175,40.9347,190056.0
2018-12-06 14:20:00,47.56,47.61,47.5,47.54,155660.0,40.9347,40.9777,40.883,40.9175,155660.0
2018-12-06 14:25:00,47.55,47.71,47.55,47.7,147244.0,40.9261,41.0638,40.9261,41.0552,147244.0
2018-12-06 14:30:00,47.7,47.7,47.55,47.59,178815.0,41.0552,41.0552,40.9261,40.9605,178815.0
2018-12-06 14:35:00,47.6,47.67,47.5,47.55,195203.0,40.9691,41.0294,40.883,40.9261,195203.0
2018-12-06 14:40:00,47.55,47.65,47.52,47.54,158512.0,40.9261,41.0121,40.9003,40.9175,158512.0
2018-12-06 14:45:00,47.54,47.57,47.37,47.44,225203.0,40.9175,40.9433,40.7711,40.8314,225203.0
2018-12-06 14:50:00,47.44,47.7,47.43,47.67,211331.0,40.8314,41.0552,40.8228,41.0294,211331.0
2018-12-06 14:55:00,47.67,47.74,47.63,47.73,261592.0,41.0294,41.0896,40.9949,41.081,261592.0
2018-12-06 15:00:00,47.73,47.87,47.69,47.69,312085.0,41.081,41.2015,41.0466,41.0466,312085.0
2018-12-06 15:05:00,47.7,47.77,47.61,47.72,183586.0,41.0552,41.1154,40.9777,41.0724,183586.0
2018-12-06 15:10:00,47.72,47.78,47.62,47.67,257869.0,41.0724,41.124,40.9863,41.0294,257869.0
2018-12-06 15:15:00,47.67,47.78,47.65,47.75,252058.0,41.0294,41.124,41.0121,41.0982,252058.0
2018-12-06 15:20:00,47.75,47.75,47.66,47.72,254656.0,41.0982,41.0982,41.0207,41.0724,254656.0
2018-12-06 15:25:00,47.72,47.83,47.7,47.81,285967.0,41.0724,41.1671,41.0552,41.1499,285967.0
2018-12-06 15:30:00,47.81,48.07,47.78,48.0,436556.0,41.1499,41.3736,41.124,41.3134,436556.0
2018-12-06 15:35:00,48.0,48.1,47.98,48.07,254719.0,41.3134,41.3995,41.2962,41.3736,254719.0
2018-12-06 15:40:00,48.07,48.1,47.93,48.09,404705.0,41.3736,41.3995,41.2531,41.3908,404705.0
2018-12-06 15:45:00,48.09,48.24,48.06,48.22,430193.0,41.3908,41.52,41.365,41.5027,430193.0
2018-12-06 15:50:00,48.22,48.28,48.16,48.26,514018.0,41.5027,41.5544,41.4511,41.5372,514018.0
2018-12-06 15:55:00,48.26,48.39,48.21,48.39,1832033.0,41.5372,41.6491,41.4941,41.6491,1832033.0
2018-12-07 09:30:00,47.98,48.06,47.61,47.83,854666.0,41.2962,41.365,40.9777,41.1671,854666.0
2018-12-07 09:35:00,47.83,47.89,47.56,47.69,590514.0,41.1671,41.2187,40.9347,41.0466,590514.0
2018-12-07 09:40:00,47.68,47.83,47.59,47.62,530834.0,41.038,41.1671,40.9605,40.9863,530834.0
2018-12-07 09:45:00,47.64,47.68,47.44,47.47,340868.0,41.0035,41.038,40.8314,40.8572,340868.0
2018-12-07 09:50:00,47.46,47.74,47.4,47.72,429715.0,40.8486,41.0896,40.797,41.0724,429715.0
2018-12-07 09:55:00,47.73,47.8,47.66,47.67,295039.0,41.081,41.1412,41.0207,41.0294,295039.0
2018-12-07 10:00:00,47.67,47.82,47.65,47.82,261779.0,41.0294,41.1585,41.0121,41.1585,261779.0
2018-12-07 10:05:00,47.83,47.84,47.62,47.64,290829.0,41.1671,41.1757,40.9863,41.0035,290829.0
2018-12-07 10:10:00,47.63,47.69,47.54,47.6,426790.0,40.9949,41.0466,40.9175,40.9691,426790.0
2018-12-07 10:15:00,47.59,47.59,47.34,47.34,488028.0,40.9605,40.9605,40.7453,40.7453,488028.0
2018-12-07 10:20:00,47.33,47.48,47.29,47.39,406979.0,40.7367,40.8658,40.7023,40.7884,406979.0
2018-12-07 10:25:00,47.39,47.42,47.28,47.31,377527.0,40.7884,40.8142,40.6937,40.7195,377527.0
2018-12-07 10:30:00,47.32,47.37,47.26,47.26,258065.0,40.7281,40.7711,40.6765,40.6765,258065.0
2018-12-07 10:35:00,47.26,47.29,47.12,47.21,284476.0,40.6765,40.7023,40.556,40.6334,284476.0
2018-12-07 10:40:00,47.19,47.29,47.13,47.25,187386.0,40.6162,40.7023,40.5646,40.6679,187386.0
2018-12-07 10:45:00,47.24,47.39,47.21,47.27,224846.0,40.6593,40.7884,40.6334,40.6851,224846.0
2018-12-07 10:50:00,47.27,47.34,47.21,47.28,148797.0,40.6851,40.7453,40.6334,40.6937,148797.0
2018-12-07 10:55:00,47.27,47.4,47.26,47.34,140614.0,40.6851,40.797,40.6765,40.7453,140614.0
2018-12-07 11:00:00,47.34,47.4,47.17,47.19,227791.0,40.7453,40.797,40.599,40.6162,227791.0
2018-12-07 11:05:00,47.18,47.2,47.08,47.16,237043.0,40.6076,40.6248,40.5215,40.5904,237043.0
2018-12-07 11:10:00,47.16,47.2,47.07,47.1,170279.0,40.5904,40.6248,40.5129,40.5388,170279.0
2018-12-07 11:15:00,47.11,47.2,47.08,47.15,156489.0,40.5474,40.6248,40.5215,40.5818,156489.0
2018-12-07 11:20:00,47.15,47.18,47.07,47.09,180607.0,40.5818,40.6076,40.5129,40.5302,180607.0
2018-12-07 11:25:00,47.09,47.25,47.06,47.2,175443.0,40.5302,40.6679,40.5043,40.6248,175443.0
2018-12-07 11:30:00,47.2,47.28,47.13,47.2,224897.0,40.6248,40.6937,40.5646,40.6248,224897.0
2018-12-07 11:35:00,47.2,47.24,47.11,47.13,185161.0,40.6248,40.6593,40.5474,40.5646,185161.0
2018-12-07 11:40:00,47.14,47.17,47.05,47.15,162390.0,40.5732,40.599,40.4957,40.5818,162390.0
2018-12-07 11:45:00,47.15,47.22,47.13,47.16,144280.0,40.5818,40.642,40.5646,40.5904,144280.0
2018-12-07 11:50:00,47.16,47.17,46.97,46.98,286654.0,40.5904,40.599,40.4269,40.4355,286654.0
2018-12-07 11:55:00,46.97,47.0,46.85,46.86,191638.0,40.4269,40.4527,40.3236,40.3322,191638.0
2018-12-07 12:00:00,46.85,47.04,46.83,46.99,231451.0,40.3236,40.4871,40.3064,40.4441,231451.0
2018-12-07 12:05:00,47.0,47.01,46.91,46.94,176579.0,40.4527,40.4613,40.3752,40.401,176579.0
2018-12-07 12:10:00,46.94,47.07,46.93,46.98,156905.0,40.401,40.5129,40.3924,40.4355,156905.0
2018-12-07 12:15:00,46.98,47.04,46.87,46.94,199730.0,40.4355,40.4871,40.3408,40.401,199730.0
2018-12-07 12:20:00,46.93,47.07,46.93,47.03,141846.0,40.3924,40.5129,40.3924,40.4785,141846.0
2018-12-07 12:25:00,47.02,47.07,46.95,47.03,146664.0,40.4699,40.5129,40.4097,40.4785,146664.0
2018-12-07 12:30:00,47.03,47.04,46.9,46.96,146617.0,40.4785,40.4871,40.3666,40.4183,146617.0
2018-12-07 12:35:00,46.95,46.97,46.9,46.95,156130.0,40.4097,40.4269,40.3666,40.4097,156130.0
2018-12-07 12:40:00,46.95,46.97,46.8,46.86,171617.0,40.4097,40.4269,40.2806,40.3322,171617.0
2018-12-07 12:45:00,46.86,46.91,46.76,46.8,226177.0,40.3322,40.3752,40.2461,40.2806,226177.0
2018-12-07 12:50:00,46.8,47.02,46.8,47.01,132796.0,40.2806,40.4699,40.2806,40.4613,132796.0
2018-12-07 12:55:00,47.01,47.13,46.98,47.07,295634.0,40.4613,40.5646,40.4355,40.5129,295634.0
2018-12-07 13:00:00,47.06,47.14,47.01,47.1,331991.0,40.5043,40.5732,40.4613,40.5388,331991.0
2018-12-07 13:05:00,47.09,47.1,46.96,46.97,226589.0,40.5302,40.5388,40.4183,40.4269,226589.0
2018-12-07 13:10:00,46.97,47.04,46.92,46.94,128245.0,40.4269,40.4871,40.3838,40.401,128245.0
2018-12-07 13:15:00,46.94,47.01,46.92,46.95,140072.0,40.401,40.4613,40.3838,40.4097,140072.0
2018-12-07 13:20:00,46.96,47.13,46.95,47.11,182384.0,40.4183,40.5646,40.4097,40.5474,182384.0
2018-12-07 13:25:00,47.11,47.11,47.01,47.06,128984.0,40.5474,40.5474,40.4613,40.5043,128984.0
2018-12-07 13:30:00,47.06,47.08,46.94,46.96,150339.0,40.5043,40.5215,40.401,40.4183,150339.0
2018-12-07 13:35:00,46.96,47.02,46.91,46.95,124782.0,40.4183,40.4699,40.3752,40.4097,124782.0
2018-12-07 13:40:00,46.94,47.03,46.92,46.98,178024.0,40.401,40.4785,40.3838,40.4355,178024.0
2018-12-07 13:45:00,46.99,47.04,46.86,46.88,218119.0,40.4441,40.4871,40.3322,40.3494,218119.0
2018-12-07 13:50:00,46.87,46.88,46.82,46.84,135841.0,40.3408,40.3494,40.2978,40.315,135841.0
2018-12-07 13:55:00,46.84,46.85,46.73,46.74,255063.0,40.315,40.3236,40.2203,40.2289,255063.0
2018-12-07 14:00:00,46.74,46.77,46.68,46.69,303536.0,40.2289,40.2547,40.1773,40.1859,303536.0
2018-12-07 14:05:00,46.7,46.76,46.64,46.7,224956.0,40.1945,40.2461,40.1428,40.1945,224956.0
2018-12-07 14:10:00,46.69,46.7,46.61,46.69,151910.0,40.1859,40.1945,40.117,40.1859,151910.0
2018-12-07 14:15:00,46.68,46.84,46.67,46.82,289309.0,40.1773,40.315,40.1687,40.2978,289309.0
2018-12-07 14:20:00,46.82,46.9,46.73,46.75,208365.0,40.2978,40.3666,40.2203,40.2375,208365.0
2018-12-07 14:25:00,46.74,46.85,46.71,46.84,172525.0,40.2289,40.3236,40.2031,40.315,172525.0
2018-12-07 14:30:00,46.84,46.87,46.74,46.77,214997.0,40.315,40.3408,40.2289,40.2547,214997.0
2018-12-07 14:35:00,46.75,46.76,46.66,46.68,235084.0,40.2375,40.2461,40.1601,40.1773,235084.0
2018-12-07 14:40:00,46.67,46.69,46.57,46.59,245582.0,40.1687,40.1859,40.0826,40.0998,245582.0
2018-12-07 14:45:00,46.58,46.73,46.55,46.67,378324.0,40.0912,40.2203,40.0654,40.1687,378324.0
2018-12-07 14:50:00,46.68,46.74,46.47,46.49,418640.0,40.1773,40.2289,39.9965,40.0137,418640.0
2018-12-07 14:55:00,46.48,46.52,46.37,46.39,364666.0,40.0051,40.0396,39.9105,39.9277,364666.0
2018-12-07 15:00:00,46.4,46.45,46.29,46.29,347007.0,39.9363,39.9793,39.8416,39.8416,347007.0
2018-12-07 15:05:00,46.29,46.49,46.28,46.49,373970.0,39.8416,40.0137,39.833,40.0137,373970.0
2018-12-07 15:10:00,46.5,46.6,46.44,46.48,311438.0,40.0223,40.1084,39.9707,40.0051,311438.0
2018-12-07 15:15:00,46.48,46.61,46.42,46.53,380711.0,40.0051,40.117,39.9535,40.0482,380711.0
2018-12-07 15:20:00,46.54,46.59,46.51,46.54,279699.0,40.0568,40.0998,40.0309,40.0568,279699.0
2018-12-07 15:25:00,46.54,46.67,46.43,46.61,604205.0,40.0568,40.1687,39.9621,40.117,604205.0
2018-12-07 15:30:00,46.61,46.88,46.52,46.86,557797.0,40.117,40.3494,40.0396,40.3322,557797.0
2018-12-07 15:35:00,46.86,46.93,46.57,46.58,919078.0,40.3322,40.3924,40.0826,40.0912,919078.0
2018-12-07 15:40:00,46.57,46.69,46.53,46.55,666060.0,40.0826,40.1859,40.0482,40.0654,666060.0
2018-12-07 15:45:00,46.56,46.6,46.44,46.45,736500.0,40.074,40.1084,39.9707,39.9793,736500.0
2018-12-07 15:50:00,46.45,46.61,46.44,46.51,917822.0,39.9793,40.117,39.9707,40.0309,917822.0
2018-12-07 15:55:00,46.51,46.56,46.23,46.24,2481941.0,40.0309,40.074,39.79,39.7986,2481941.0
2018-12-10 09:30:00,46.28,46.68,46.01,46.61,858339.0,39.833,40.1773,39.6006,40.117,858339.0
2018-12-10 09:35:00,46.62,46.73,46.53,46.67,344395.0,40.1256,40.2203,40.0482,40.1687,344395.0
2018-12-10 09:40:00,46.67,46.8,46.6,46.78,278965.0,40.1687,40.2806,40.1084,40.2633,278965.0
2018-12-10 09:45:00,46.78,46.86,46.63,46.63,352657.0,40.2633,40.3322,40.1342,40.1342,352657.0
2018-12-10 09:50:00,46.63,46.71,46.48,46.57,636534.0,40.1342,40.2031,40.0051,40.0826,636534.0
2018-12-10 09:55:00,46.57,46.6,46.46,46.52,613864.0,40.0826,40.1084,39.9879,40.0396,613864.0
2018-12-10 10:00:00,46.52,46.73,46.46,46.72,384902.0,40.0396,40.2203,39.9879,40.2117,384902.0
2018-12-10 10:05:00,46.73,46.88,46.72,46.85,327067.0,40.2203,40.3494,40.2117,40.3236,327067.0
2018-12-10 10:10:00,46.85,46.95,46.74,46.95,305480.0,40.3236,40.4097,40.2289,40.4097,305480.0
2018-12-10 10:15:00,46.94,46.96,46.83,46.94,287245.0,40.401,40.4183,40.3064,40.401,287245.0
2018-12-10 10:20:00,46.94,46.97,46.85,46.91,312023.0,40.401,40.4269,40.3236,40.3752,312023.0
2018-12-10 10:25:00,46.9,46.93,46.81,46.9,263597.0,40.3666,40.3924,40.2892,40.3666,263597.0
2018-12-10 10:30:00,46.9,46.96,46.65,46.7,281189.0,40.3666,40.4183,40.1514,40.1945,281189.0
2018-12-10 10:35:00,46.69,46.78,46.58,46.6,249551.0,40.1859,40.2633,40.0912,40.1084,249551.0
2018-12-10 10:40:00,46.6,46.62,46.49,46.5,243865.0,40.1084,40.1256,40.0137,40.0223,243865.0
2018-12-10 10:45:00,46.5,46.77,46.48,46.72,238836.0,40.0223,40.2547,40.0051,40.2117,238836.0
2018-12-10 10:50:00,46.73,46.77,46.51,46.53,341100.0,40.2203,40.2547,40.0309,40.0482,341100.0
2018-12-10 10:55:00,46.53,46.64,46.51,46.58,221687.0,40.0482,40.1428,40.0309,40.0912,221687.0
2018-12-10 11:00:00,46.58,46.6,46.25,46.29,414096.0,40.0912,40.1084,39.8072,39.8416,414096.0
2018-12-10 11:05:00,46.28,46.4,46.28,46.34,227651.0,39.833,39.9363,39.833,39.8846,227651.0
2018-12-10 11:10:00,46.33,46.47,46.3,46.45,191345.0,39.876,39.9965,39.8502,39.9793,191345.0
2018-12-10 11:15:00,46.45,46.47,46.36,46.44,215933.0,39.9793,39.9965,39.9018,39.9707,215933.0
2018-12-10 11:20:00,46.43,46.5,46.35,46.37,187182.0,39.9621,40.0223,39.8932,39.9105,187182.0
2018-12-10 11:25:00,46.37,46.53,46.37,46.52,249787.0,39.9105,40.0482,39.9105,40.0396,249787.0
2018-12-10 11:30:00,46.52,46.59,46.42,46.44,200859.0,40.0396,40.0998,39.9535,39.9707,200859.0
2018-12-10 11:35:00,46.44,46.68,46.44,46.62,289578.0,39.9707,40.1773,39.9707,40.1256,289578.0
2018-12-10 11:40:00,46.63,46.64,46.56,46.62,163833.0,40.1342,40.1428,40.074,40.1256,163833.0
2018-12-10 11:45:00,46.63,46.73,46.58,46.64,276881.0,40.1342,40.2203,40.0912,40.1428,276881.0
2018-12-10 11:50:00,46.64,46.71,46.62,46.66,231825.0,40.1428,40.2031,40.1256,40.1601,231825.0
2018-12-10 11:55:00,46.65,46.74,46.49,46.52,204454.0,40.1514,40.2289,40.0137,40.0396,204454.0
2018-12-10 12:00:00,46.52,46.54,46.47,46.53,127767.0,40.0396,40.0568,39.9965,40.0482,127767.0
2018-12-10 12:05:00,46.52,46.52,46.4,46.45,148155.0,40.0396,40.0396,39.9363,39.9793,148155.0
2018-12-10 12:10:00,46.44,46.61,46.39,46.6,149749.0,39.9707,40.117,39.9277,40.1084,149749.0
2018-12-10 12:15:00,46.61,46.65,46.46,46.48,186845.0,40.117,40.1514,39.9879,40.0051,186845.0
2018-12-10 12:20:00,46.48,46.51,46.4,46.45,140670.0,40.0051,40.0309,39.9363,39.9793,140670.0
2018-12-10 12:25:00,46.46,46.55,46.46,46.48,123531.0,39.9879,40.0654,39.9879,40.0051,123531.0
2018-12-10 12:30:00,46.47,46.61,46.47,46.61,118673.0,39.9965,40.117,39.9965,40.117,118673.0
2018-12-10 12:35:00,46.61,46.83,46.61,46.8,207361.0,40.117,40.3064,40.117,40.2806,207361.0
2018-12-10 12:40:00,46.79,46.94,46.79,46.88,176045.0,40.2719,40.401,40.2719,40.3494,176045.0
2018-12-10 12:45:00,46.87,47.02,46.82,46.95,258859.0,40.3408,40.4699,40.2978,40.4097,258859.0
2018-12-10 12:50:00,46.96,47.04,46.93,46.99,319676.0,40.4183,40.4871,40.3924,40.4441,319676.0
2018-12-10 12:55:00,46.98,47.0,46.89,46.89,134609.0,40.4355,40.4527,40.358,40.358,134609.0
2018-12-10 13:00:00,46.9,46.97,46.84,46.88,144364.0,40.3666,40.4269,40.315,40.3494,144364.0
2018-12-10 13:05:00,46.88,46.89,46.78,46.79,189978.0,40.3494,40.358,40.2633,40.2719,189978.0
2018-12-10 13:10:00,46.79,46.96,46.75,46.9,249515.0,40.2719,40.4183,40.2375,40.3666,249515.0
2018-12-10 13:15:00,46.9,46.93,46.84,46.9,119942.0,40.3666,40.3924,40.315,40.3666,119942.0
2018-12-10 13:20:00,46.9,46.93,46.76,46.8,131814.0,40.3666,40.3924,40.2461,40.2806,131814.0
2018-12-10 13:25:00,46.79,46.82,46.74,46.76,106079.0,40.2719,40.2978,40.2289,40.2461,106079.0
2018-12-10 13:30:00,46.76,46.94,46.74,46.94,186170.0,40.2461,40.401,40.2289,40.401,186170.0
2018-12-10 13:35:00,46.95,47.02,46.94,46.95,115692.0,40.4097,40.4699,40.401,40.4097,115692.0
2018-12-10 13:40:00,46.95,46.99,46.85,46.86,111561.0,40.4097,40.4441,40.3236,40.3322,111561.0
2018-12-10 13:45:00,46.87,46.96,46.85,46.93,83442.0,40.3408,40.4183,40.3236,40.3924,83442.0
2018-12-10 13:50:00,46.93,47.06,46.92,46.99,157918.0,40.3924,40.5043,40.3838,40.4441,157918.0
2018-12-10 13:55:00,46.99,47.0,46.91,46.91,114289.0,40.4441,40.4527,40.3752,40.3752,114289.0
2018-12-10 14:00:00,46.92,46.99,46.87,46.91,100604.0,40.3838,40.4441,40.3408,40.3752,100604.0
2018-12-10 14:05:00,46.92,47.04,46.9,46.99,146850.0,40.3838,40.4871,40.3666,40.4441,146850.0
2018-12-10 14:10:00,47.0,47.01,46.88,46.89,115508.0,40.4527,40.4613,40.3494,40.358,115508.0
2018-12-10 14:15:00,46.89,46.96,46.84,46.87,147938.0,40.358,40.4183,40.315,40.3408,147938.0
2018-12-10 14:20:00,46.87,46.94,46.8,46.91,119274.0,40.3408,40.401,40.2806,40.3752,119274.0
2018-12-10 14:25:00,46.91,47.04,46.9,46.99,162586.0,40.3752,40.4871,40.3666,40.4441,162586.0
2018-12-10 14:30:00,46.99,47.17,46.99,47.17,214192.0,40.4441,40.599,40.4441,40.599,214192.0
2018-12-10 14:35:00,47.17,47.17,47.07,47.07,194026.0,40.599,40.599,40.5129,40.5129,194026.0
2018-12-10 14:40:00,47.08,47.21,47.05,47.18,241662.0,40.5215,40.6334,40.4957,40.6076,241662.0
2018-12-10 14:45:00,47.19,47.19,47.12,47.16,179163.0,40.6162,40.6162,40.556,40.5904,179163.0
2018-12-10 14:50:00,47.15,47.22,47.15,47.2,128398.0,40.5818,40.642,40.5818,40.6248,128398.0
2018-12-10 14:55:00,47.19,47.28,47.06,47.11,278886.0,40.6162,40.6937,40.5043,40.5474,278886.0
2018-12-10 15:00:00,47.11,47.11,47.03,47.06,106726.0,40.5474,40.5474,40.4785,40.5043,106726.0
2018-12-10 15:05:00,47.06,47.18,47.05,47.16,133862.0,40.5043,40.6076,40.4957,40.5904,133862.0
2018-12-10 15:10:00,47.16,47.19,47.08,47.11,124339.0,40.5904,40.6162,40.5215,40.5474,124339.0
2018-12-10 15:15:00,47.11,47.12,47.0,47.07,137937.0,40.5474,40.556,40.4527,40.5129,137937.0
2018-12-10 15:20:00,47.08,47.18,47.08,47.16,137472.0,40.5215,40.6076,40.5215,40.5904,137472.0
2018-12-10 15:25:00,47.16,47.26,47.16,47.24,168537.0,40.5904,40.6765,40.5904,40.6593,168537.0
2018-12-10 15:30:00,47.24,47.43,47.23,47.38,313389.0,40.6593,40.8228,40.6507,40.7798,313389.0
2018-12-10 15:35:00,47.38,47.46,47.31,47.42,252912.0,40.7798,40.8486,40.7195,40.8142,252912.0
2018-12-10 15:40:00,47.41,47.43,47.33,47.37,199724.0,40.8056,40.8228,40.7367,40.7711,199724.0
2018-12-10 15:45:00,47.37,47.4,47.22,47.24,437272.0,40.7711,40.797,40.642,40.6593,437272.0
2018-12-10 15:50:00,47.24,47.3,47.21,47.27,303273.0,40.6593,40.7109,40.6334,40.6851,303273.0
2018-12-10 15:55:00,47.27,47.29,47.21,47.21,919986.0,40.6851,40.7023,40.6334,40.6334,919986.0
2018-12-11 09:30:00,47.89,48.29,47.87,48.19,841676.0,41.2187,41.563,41.2015,41.4769,841676.0
2018-12-11 09:35:00,48.2,48.4,48.14,48.28,446280.0,41.4855,41.6577,41.4339,41.5544,446280.0
2018-12-11 09:40:00,48.28,48.47,48.27,48.39,453154.0,41.5544,41.7179,41.5458,41.6491,453154.0
2018-12-11 09:45:00,48.4,48.58,48.33,48.53,456100.0,41.6577,41.8126,41.5974,41.7696,456100.0
2018-12-11 09:50:00,48.53,48.59,48.4,48.5,299963.0,41.7696,41.8212,41.6577,41.7437,299963.0
2018-12-11 09:55:00,48.5,48.55,48.39,48.41,240905.0,41.7437,41.7868,41.6491,41.6663,240905.0
2018-12-11 10:00:00,48.41,48.57,48.41,48.55,294031.0,41.6663,41.804,41.6663,41.7868,294031.0
2018-12-11 10:05:00,48.56,48.59,48.51,48.51,280330.0,41.7954,41.8212,41.7523,41.7523,280330.0
2018-12-11 10:10:00,48.51,48.52,48.18,48.2,324241.0,41.7523,41.7609,41.4683,41.4855,324241.0
2018-12-11 10:15:00,48.19,48.24,48.13,48.16,204318.0,41.4769,41.52,41.4253,41.4511,204318.0
2018-12-11 10:20:00,48.16,48.45,48.14,48.43,264307.0,41.4511,41.7007,41.4339,41.6835,264307.0
2018-12-11 10:25:00,48.44,48.49,48.35,48.45,218543.0,41.6921,41.7351,41.6146,41.7007,218543.0
2018-12-11 10:30:00,48.45,48.51,48.4,48.44,182958.0,41.7007,41.7523,41.6577,41.6921,182958.0
2018-12-11 10:35:00,48.44,48.45,48.31,48.4,166177.0,41.6921,41.7007,41.5802,41.6577,166177.0
2018-12-11 10:40:00,48.41,48.48,48.37,48.41,130636.0,41.6663,41.7265,41.6318,41.6663,130636.0
2018-12-11 10:45:00,48.4,48.43,48.14,48.19,170649.0,41.6577,41.6835,41.4339,41.4769,170649.0
2018-12-11 10:50:00,48.19,48.22,48.12,48.17,196987.0,41.4769,41.5027,41.4167,41.4597,196987.0
2018-12-11 10:55:00,48.17,48.19,48.02,48.1,233471.0,41.4597,41.4769,41.3306,41.3995,233471.0
2018-12-11 11:00:00,48.11,48.13,47.96,48.02,258527.0,41.4081,41.4253,41.279,41.3306,258527.0
2018-12-11 11:05:00,48.02,48.06,47.96,48.03,198959.0,41.3306,41.365,41.279,41.3392,198959.0
2018-12-11 11:10:00,48.03,48.05,47.93,47.97,138777.0,41.3392,41.3564,41.2531,41.2876,138777.0
2018-12-11 11:15:00,47.98,48.04,47.91,48.03,163396.0,41.2962,41.3478,41.2359,41.3392,163396.0
2018-12-11 11:20:00,48.04,48.07,47.94,48.01,117753.0,41.3478,41.3736,41.2617,41.322,117753.0
2018-12-11 11:25:00,48.01,48.03,47.88,47.98,172402.0,41.322,41.3392,41.2101,41.2962,172402.0
2018-12-11 11:30:00,47.98,48.01,47.83,47.86,220931.0,41.2962,41.322,41.1671,41.1929,220931.0
2018-12-11 11:35:00,47.86,47.91,47.81,47.84,157032.0,41.1929,41.2359,41.1499,41.1757,157032.0
2018-12-11 11:40:00,47.83,47.84,47.73,47.76,163168.0,41.1671,41.1757,41.081,41.1068,163168.0
2018-12-11 11:45:00,47.75,47.82,47.71,47.79,151727.0,41.0982,41.1585,41.0638,41.1326,151727.0
2018-12-11 11:50:00,47.78,47.81,47.72,47.79,94710.0,41.124,41.1499,41.0724,41.1326,94710.0
2018-12-11 11:55:00,47.78,47.82,47.7,47.76,145892.0,41.124,41.1585,41.0552,41.1068,145892.0
2018-12-11 12:00:00,47.75,47.76,47.64,47.66,162878.0,41.0982,41.1068,41.0035,41.0207,162878.0
2018-12-11 12:05:00,47.67,47.73,47.6,47.72,361434.0,41.0294,41.081,40.9691,41.0724,361434.0
2018-12-11 12:10:00,47.72,47.72,47.61,47.66,191933.0,41.0724,41.0724,40.9777,41.0207,191933.0
2018-12-11 12:15:00,47.66,47.71,47.62,47.67,199005.0,41.0207,41.0638,40.9863,41.0294,199005.0
2018-12-11 12:20:00,47.67,47.78,47.65,47.77,120531.0,41.0294,41.124,41.0121,41.1154,120531.0
2018-12-11 12:25:00,47.76,47.79,47.69,47.71,120928.0,41.1068,41.1326,41.0466,41.0638,120928.0
2018-12-11 12:30:00,47.71,47.8,47.62,47.68,138702.0,41.0638,41.1412,40.9863,41.038,138702.0
2018-12-11 12:35:00,47.68,47.72,47.63,47.67,162921.0,41.038,41.0724,40.9949,41.0294,162921.0
2018-12-11 12:40:00,47.67,47.79,47.65,47.76,157677.0,41.0294,41.1326,41.0121,41.1068,157677.0
2018-12-11 12:45:00,47.76,47.79,47.68,47.73,172083.0,41.1068,41.1326,41.038,41.081,172083.0
2018-12-11 12:50:00,47.73,47.82,47.71,47.78,130099.0,41.081,41.1585,41.0638,41.124,130099.0
2018-12-11 12:55:00,47.78,47.8,47.69,47.74,98424.0,41.124,41.1412,41.0466,41.0896,98424.0
2018-12-11 13:00:00,47.74,47.78,47.68,47.74,133263.0,41.0896,41.124,41.038,41.0896,133263.0
2018-12-11 13:05:00,47.75,47.78,47.64,47.68,108005.0,41.0982,41.124,41.0035,41.038,108005.0
2018-12-11 13:10:00,47.68,47.69,47.57,47.58,114997.0,41.038,41.0466,40.9433,40.9519,114997.0
2018-12-11 13:15:00,47.59,47.68,47.54,47.63,149885.0,40.9605,41.038,40.9175,40.9949,149885.0
2018-12-11 13:20:00,47.64,47.73,47.61,47.68,106719.0,41.0035,41.081,40.9777,41.038,106719.0
2018-12-11 13:25:00,47.67,47.69,47.56,47.59,111411.0,41.0294,41.0466,40.9347,40.9605,111411.0
2018-12-11 13:30:00,47.59,47.59,47.5,47.52,130521.0,40.9605,40.9605,40.883,40.9003,130521.0
2018-12-11 13:35:00,47.52,47.57,47.48,47.52,138538.0,40.9003,40.9433,40.8658,40.9003,138538.0
2018-12-11 13:40:00,47.51,47.52,47.31,47.32,160190.0,40.8916,40.9003,40.7195,40.7281,160190.0
2018-12-11 13:45:00,47.32,47.38,47.27,47.31,175243.0,40.7281,40.7798,40.6851,40.7195,175243.0
2018-12-11 13:50:00,47.31,47.35,47.22,47.28,222669.0,40.7195,40.7539,40.642,40.6937,222669.0
2018-12-11 13:55:00,47.27,47.28,47.22,47.25,143383.0,40.6851,40.6937,40.642,40.6679,143383.0
2018-12-11 14:00:00,47.24,47.34,47.21,47.29,138729.0,40.6593,40.7453,40.6334,40.7023,138729.0
2018-12-11 14:05:00,47.28,47.34,47.17,47.18,178658.0,40.6937,40.7453,40.599,40.6076,178658.0
2018-12-11 14:10:00,47.18,47.25,47.16,47.2,132556.0,40.6076,40.6679,40.5904,40.6248,132556.0
2018-12-11 14:15:00,47.2,47.33,47.13,47.32,217182.0,40.6248,40.7367,40.5646,40.7281,217182.0
2018-12-11 14:20:00,47.32,47.39,47.28,47.36,204623.0,40.7281,40.7884,40.6937,40.7625,204623.0
2018-12-11 14:25:00,47.35,47.5,47.35,47.48,200329.0,40.7539,40.883,40.7539,40.8658,200329.0
2018-12-11 14:30:00,47.48,47.61,47.48,47.56,278746.0,40.8658,40.9777,40.8658,40.9347,278746.0
2018-12-11 14:35:00,47.57,47.59,47.53,47.54,173710.0,40.9433,40.9605,40.9089,40.9175,173710.0
2018-12-11 14:40:00,47.55,47.65,47.52,47.61,275038.0,40.9261,41.0121,40.9003,40.9777,275038.0
2018-12-11 14:45:00,47.6,47.73,47.59,47.63,247230.0,40.9691,41.081,40.9605,40.9949,247230.0
2018-12-11 14:50:00,47.62,47.69,47.58,47.64,149936.0,40.9863,41.0466,40.9519,41.0035,149936.0
2018-12-11 14:55:00,47.65,47.68,47.59,47.64,107470.0,41.0121,41.038,40.9605,41.0035,107470.0
2018-12-11 15:00:00,47.65,47.67,47.52,47.59,173545.0,41.0121,41.0294,40.9003,40.9605,173545.0
2018-12-11 15:05:00,47.59,47.65,47.5,47.64,187930.0,40.9605,41.0121,40.883,41.0035,187930.0
2018-12-11 15:10:00,47.63,47.84,47.63,47.8,542943.0,40.9949,41.1757,40.9949,41.1412,542943.0
2018-12-11 15:15:00,47.8,47.81,47.7,47.72,251255.0,41.1412,41.1499,41.0552,41.0724,251255.0
2018-12-11 15:20:00,47.73,47.77,47.71,47.72,127886.0,41.081,41.1154,41.0638,41.0724,127886.0
2018-12-11 15:25:00,47.73,47.78,47.68,47.69,139872.0,41.081,41.124,41.038,41.0466,139872.0
2018-12-11 15:30:00,47.69,47.83,47.67,47.74,302189.0,41.0466,41.1671,41.0294,41.0896,302189.0
2018-12-11 15:35:00,47.74,47.75,47.61,47.65,189763.0,41.0896,41.0982,40.9777,41.0121,189763.0
2018-12-11 15:40:00,47.64,47.65,47.55,47.57,293029.0,41.0035,41.0121,40.9261,40.9433,293029.0
2018-12-11 15:45:00,47.57,47.61,47.51,47.54,308859.0,40.9433,40.9777,40.8916,40.9175,308859.0
2018-12-11 15:50:00,47.53,47.55,47.45,47.49,408792.0,40.9089,40.9261,40.84,40.8744,408792.0
2018-12-11 15:55:00,47.49,47.49,47.35,47.38,1293293.0,40.8744,40.8744,40.7539,40.7798,1293293.0
2018-12-12 09:30:00,48.58,48.58,47.96,47.97,994195.0,41.8126,41.8126,41.279,41.2876,994195.0
2018-12-12 09:35:00,47.97,48.07,47.92,47.92,426944.0,41.2876,41.3736,41.2445,41.2445,426944.0
2018-12-12 09:40:00,47.92,47.98,47.81,47.85,321349.0,41.2445,41.2962,41.1499,41.1843,321349.0
2018-12-12 09:45:00,47.85,47.92,47.75,47.8,287007.0,41.1843,41.2445,41.0982,41.1412,287007.0
2018-12-12 09:50:00,47.8,47.87,47.77,47.82,352319.0,41.1412,41.2015,41.1154,41.1585,352319.0
2018-12-12 09:55:00,47.81,47.84,47.75,47.8,256388.0,41.1499,41.1757,41.0982,41.1412,256388.0
2018-12-12 10:00:00,47.8,47.9,47.7,47.84,380317.0,41.1412,41.2273,41.0552,41.1757,380317.0
2018-12-12 10:05:00,47.84,47.85,47.41,47.57,881666.0,41.1757,41.1843,40.8056,40.9433,881666.0
2018-12-12 10:10:00,47.58,47.82,47.56,47.8,395399.0,40.9519,41.1585,40.9347,41.1412,395399.0
2018-12-12 10:15:00,47.81,47.87,47.74,47.82,334906.0,41.1499,41.2015,41.0896,41.1585,334906.0
2018-12-12 10:20:00,47.82,47.97,47.77,47.91,341486.0,41.1585,41.2876,41.1154,41.2359,341486.0
2018-12-12 10:25:00,47.91,47.94,47.81,47.82,257605.0,41.2359,41.2617,41.1499,41.1585,257605.0
2018-12-12 10:30:00,47.82,47.95,47.82,47.87,266211.0,41.1585,41.2704,41.1585,41.2015,266211.0
2018-12-12 10:35:00,47.88,47.93,47.83,47.85,247052.0,41.2101,41.2531,41.1671,41.1843,247052.0
2018-12-12 10:40:00,47.84,47.96,47.81,47.96,210946.0,41.1757,41.279,41.1499,41.279,210946.0
2018-12-12 10:45:00,47.96,48.1,47.92,48.09,277337.0,41.279,41.3995,41.2445,41.3908,277337.0
2018-12-12 10:50:00,48.09,48.11,48.03,48.08,250541.0,41.3908,41.4081,41.3392,41.3822,250541.0
2018-12-12 10:55:00,48.08,48.15,48.06,48.11,211768.0,41.3822,41.4425,41.365,41.4081,211768.0
2018-12-12 11:00:00,48.11,48.21,48.08,48.18,241360.0,41.4081,41.4941,41.3822,41.4683,241360.0
2018-12-12 11:05:00,48.19,48.22,48.15,48.19,226016.0,41.4769,41.5027,41.4425,41.4769,226016.0
2018-12-12 11:10:00,48.18,48.23,48.14,48.22,196952.0,41.4683,41.5113,41.4339,41.5027,196952.0
2018-12-12 11:15:00,48.23,48.44,48.22,48.41,285553.0,41.5113,41.6921,41.5027,41.6663,285553.0
2018-12-12 11:20:00,48.41,48.45,48.36,48.43,185889.0,41.6663,41.7007,41.6232,41.6835,185889.0
2018-12-12 11:25:00,48.44,48.44,48.32,48.36,148158.0,41.6921,41.6921,41.5888,41.6232,148158.0
2018-12-12 11:30:00,48.37,48.4,48.28,48.32,173104.0,41.6318,41.6577,41.5544,41.5888,173104.0
2018-12-12 11:35:00,48.32,48.35,48.3,48.32,124589.0,41.5888,41.6146,41.5716,41.5888,124589.0
2018-12-12 11:40:00,48.32,48.42,48.31,48.41,136077.0,41.5888,41.6749,41.5802,41.6663,136077.0
2018-12-12 11:45:00,48.41,48.47,48.36,48.46,159076.0,41.6663,41.7179,41.6232,41.7093,159076.0
2018-12-12 11:50:00,48.46,48.49,48.4,48.42,152315.0,41.7093,41.7351,41.6577,41.6749,152315.0
2018-12-12 11:55:00,48.42,48.47,48.34,48.47,138718.0,41.6749,41.7179,41.606,41.7179,138718.0
2018-12-12 12:00:00,48.47,48.49,48.44,48.46,217028.0,41.7179,41.7351,41.6921,41.7093,217028.0
2018-12-12 12:05:00,48.45,48.46,48.33,48.38,165221.0,41.7007,41.7093,41.5974,41.6405,165221.0
2018-12-12 12:10:00,48.38,48.43,48.33,48.38,211382.0,41.6405,41.6835,41.5974,41.6405,211382.0
2018-12-12 12:15:00,48.37,48.43,48.36,48.43,116500.0,41.6318,41.6835,41.6232,41.6835,116500.0
2018-12-12 12:20:00,48.43,48.46,48.36,48.41,116953.0,41.6835,41.7093,41.6232,41.6663,116953.0
2018-12-12 12:25:00,48.42,48.54,48.41,48.52,219476.0,41.6749,41.7782,41.6663,41.7609,219476.0
2018-12-12 12:30:00,48.53,48.58,48.5,48.56,140205.0,41.7696,41.8126,41.7437,41.7954,140205.0
2018-12-12 12:35:00,48.56,48.59,48.49,48.52,196002.0,41.7954,41.8212,41.7351,41.7609,196002.0
2018-12-12 12:40:00,48.51,48.57,48.51,48.56,104484.0,41.7523,41.804,41.7523,41.7954,104484.0
2018-12-12 12:45:00,48.57,48.59,48.51,48.56,118929.0,41.804,41.8212,41.7523,41.7954,118929.0
2018-12-12 12:50:00,48.56,48.62,48.56,48.59,116442.0,41.7954,41.847,41.7954,41.8212,116442.0
2018-12-12 12:55:00,48.6,48.63,48.57,48.6,158299.0,41.8298,41.8556,41.804,41.8298,158299.0
2018-12-12 13:00:00,48.6,48.61,48.54,48.55,106305.0,41.8298,41.8384,41.7782,41.7868,106305.0
2018-12-12 13:05:00,48.55,48.58,48.51,48.57,112031.0,41.7868,41.8126,41.7523,41.804,112031.0
2018-12-12 13:10:00,48.57,48.63,48.56,48.61,118686.0,41.804,41.8556,41.7954,41.8384,118686.0
2018-12-12 13:15:00,48.61,48.64,48.58,48.59,121665.0,41.8384,41.8642,41.8126,41.8212,121665.0
2018-12-12 13:20:00,48.59,48.62,48.57,48.58,77807.0,41.8212,41.847,41.804,41.8126,77807.0
2018-12-12 13:25:00,48.58,48.61,48.55,48.61,90490.0,41.8126,41.8384,41.7868,41.8384,90490.0
2018-12-12 13:30:00,48.61,48.62,48.56,48.6,98998.0,41.8384,41.847,41.7954,41.8298,98998.0
2018-12-12 13:35:00,48.6,48.6,48.53,48.57,103744.0,41.8298,41.8298,41.7696,41.804,103744.0
2018-12-12 13:40:00,48.57,48.57,48.54,48.57,65850.0,41.804,41.804,41.7782,41.804,65850.0
2018-12-12 13:45:00,48.57,48.58,48.52,48.58,91895.0,41.804,41.8126,41.7609,41.8126,91895.0
2018-12-12 13:50:00,48.58,48.59,48.53,48.54,114092.0,41.8126,41.8212,41.7696,41.7782,114092.0
2018-12-12 13:55:00,48.54,48.56,48.47,48.52,178858.0,41.7782,41.7954,41.7179,41.7609,178858.0
2018-12-12 14:00:00,48.52,48.52,48.38,48.41,115110.0,41.7609,41.7609,41.6405,41.6663,115110.0
2018-12-12 14:05:00,48.41,48.44,48.3,48.34,195396.0,41.6663,41.6921,41.5716,41.606,195396.0
2018-12-12 14:10:00,48.33,48.33,48.21,48.26,143888.0,41.5974,41.5974,41.4941,41.5372,143888.0
2018-12-12 14:15:00,48.25,48.31,48.23,48.31,126405.0,41.5286,41.5802,41.5113,41.5802,126405.0
2018-12-12 14:20:00,48.3,48.35,48.2,48.25,197101.0,41.5716,41.6146,41.4855,41.5286,197101.0
2018-12-12 14:25:00,48.24,48.26,48.07,48.11,222691.0,41.52,41.5372,41.3736,41.4081,222691.0
2018-12-12 14:30:00,48.1,48.16,48.03,48.14,204047.0,41.3995,41.4511,41.3392,41.4339,204047.0
2018-12-12 14:35:00,48.14,48.21,48.14,48.16,179007.0,41.4339,41.4941,41.4339,41.4511,179007.0
2018-12-12 14:40:00,48.16,48.19,47.98,48.05,281304.0,41.4511,41.4769,41.2962,41.3564,281304.0
2018-12-12 14:45:00,48.05,48.07,47.96,47.96,254164.0,41.3564,41.3736,41.279,41.279,254164.0
2018-12-12 14:50:00,47.96,48.0,47.91,47.98,511312.0,41.279,41.3134,41.2359,41.2962,511312.0
2018-12-12 14:55:00,47.98,48.11,47.96,48.09,164051.0,41.2962,41.4081,41.279,41.3908,164051.0
2018-12-12 15:00:00,48.08,48.12,48.01,48.05,183922.0,41.3822,41.4167,41.322,41.3564,183922.0
2018-12-12 15:05:00,48.06,48.16,48.01,48.13,245565.0,41.365,41.4511,41.322,41.4253,245565.0
2018-12-12 15:10:00,48.13,48.23,48.13,48.15,168407.0,41.4253,41.5113,41.4253,41.4425,168407.0
2018-12-12 15:15:00,48.14,48.17,48.02,48.05,210306.0,41.4339,41.4597,41.3306,41.3564,210306.0
2018-12-12 15:20:00,48.05,48.07,47.99,48.04,190327.0,41.3564,41.3736,41.3048,41.3478,190327.0
2018-12-12 15:25:00,48.04,48.12,47.94,47.95,360037.0,41.3478,41.4167,41.2617,41.2704,360037.0
2018-12-12 15:30:00,47.95,48.05,47.94,47.99,250053.0,41.2704,41.3564,41.2617,41.3048,250053.0
2018-12-12 15:35:00,48.0,48.1,47.97,48.1,309488.0,41.3134,41.3995,41.2876,41.3995,309488.0
2018-12-12 15:40:00,48.09,48.15,48.01,48.03,255511.0,41.3908,41.4425,41.322,41.3392,255511.0
2018-12-12 15:45:00,48.03,48.03,47.97,48.01,403875.0,41.3392,41.3392,41.2876,41.322,403875.0
2018-12-12 15:50:00,48.0,48.0,47.9,47.94,461960.0,41.3134,41.3134,41.2273,41.2617,461960.0
2018-12-12 15:55:00,47.93,47.93,47.79,47.82,1321452.0,41.2531,41.2531,41.1326,41.1585,1321452.0
2018-12-13 09:30:00,48.26,48.32,48.12,48.28,577841.0,41.5372,41.5888,41.4167,41.5544,577841.0
2018-12-13 09:35:00,48.27,48.5,48.23,48.45,284319.0,41.5458,41.7437,41.5113,41.7007,284319.0
2018-12-13 09:40:00,48.46,48.54,48.34,48.34,249668.0,41.7093,41.7782,41.606,41.606,249668.0
2018-12-13 09:45:00,48.33,48.43,48.33,48.38,181640.0,41.5974,41.6835,41.5974,41.6405,181640.0
2018-12-13 09:50:00,48.37,48.45,48.28,48.32,280844.0,41.6318,41.7007,41.5544,41.5888,280844.0
2018-12-13 09:55:00,48.32,48.37,48.23,48.37,281506.0,41.5888,41.6318,41.5113,41.6318,281506.0
2018-12-13 10:00:00,48.37,48.51,48.35,48.48,261456.0,41.6318,41.7523,41.6146,41.7265,261456.0
2018-12-13 10:05:00,48.49,48.52,48.46,48.49,168529.0,41.7351,41.7609,41.7093,41.7351,168529.0
2018-12-13 10:10:00,48.49,48.58,48.44,48.52,257267.0,41.7351,41.8126,41.6921,41.7609,257267.0
2018-12-13 10:15:00,48.52,48.54,48.45,48.48,233533.0,41.7609,41.7782,41.7007,41.7265,233533.0
2018-12-13 10:20:00,48.48,48.49,48.41,48.47,155539.0,41.7265,41.7351,41.6663,41.7179,155539.0
2018-12-13 10:25:00,48.48,48.51,48.33,48.39,206474.0,41.7265,41.7523,41.5974,41.6491,206474.0
2018-12-13 10:30:00,48.39,48.44,48.3,48.4,193213.0,41.6491,41.6921,41.5716,41.6577,193213.0
2018-12-13 10:35:00,48.4,48.44,48.33,48.36,109487.0,41.6577,41.6921,41.5974,41.6232,109487.0
2018-12-13 10:40:00,48.36,48.41,48.31,48.36,239825.0,41.6232,41.6663,41.5802,41.6232,239825.0
2018-12-13 10:45:00,48.36,48.4,48.2,48.26,152006.0,41.6232,41.6577,41.4855,41.5372,152006.0
2018-12-13 10:50:00,48.26,48.26,48.1,48.21,202176.0,41.5372,41.5372,41.3995,41.4941,202176.0
2018-12-13 10:55:00,48.21,48.24,48.15,48.23,157405.0,41.4941,41.52,41.4425,41.5113,157405.0
2018-12-13 11:00:00,48.23,48.23,48.07,48.13,194250.0,41.5113,41.5113,41.3736,41.4253,194250.0
2018-12-13 11:05:00,48.12,48.23,48.1,48.15,172538.0,41.4167,41.5113,41.3995,41.4425,172538.0
2018-12-13 11:10:00,48.15,48.16,48.04,48.06,165856.0,41.4425,41.4511,41.3478,41.365,165856.0
2018-12-13 11:15:00,48.06,48.1,47.96,48.06,259112.0,41.365,41.3995,41.279,41.365,259112.0
2018-12-13 11:20:00,48.08,48.09,47.97,47.99,285966.0,41.3822,41.3908,41.2876,41.3048,285966.0
2018-12-13 11:25:00,48.0,48.15,48.0,48.1,226868.0,41.3134,41.4425,41.3134,41.3995,226868.0
2018-12-13 11:30:00,48.1,48.25,48.05,48.24,249701.0,41.3995,41.5286,41.3564,41.52,249701.0
2018-12-13 11:35:00,48.24,48.28,48.2,48.25,175550.0,41.52,41.5544,41.4855,41.5286,175550.0
2018-12-13 11:40:00,48.24,48.37,48.13,48.36,194576.0,41.52,41.6318,41.4253,41.6232,194576.0
2018-12-13 11:45:00,48.36,48.36,48.27,48.27,109755.0,41.6232,41.6232,41.5458,41.5458,109755.0
2018-12-13 11:50:00,48.26,48.26,48.11,48.12,158848.0,41.5372,41.5372,41.4081,41.4167,158848.0
2018-12-13 11:55:00,48.12,48.24,48.1,48.11,134214.0,41.4167,41.52,41.3995,41.4081,134214.0
2018-12-13 12:00:00,48.1,48.15,47.99,48.05,174380.0,41.3995,41.4425,41.3048,41.3564,174380.0
2018-12-13 12:05:00,48.05,48.11,47.99,48.05,207871.0,41.3564,41.4081,41.3048,41.3564,207871.0
2018-12-13 12:10:00,48.04,48.07,47.98,48.05,122723.0,41.3478,41.3736,41.2962,41.3564,122723.0
2018-12-13 12:15:00,48.04,48.08,47.96,48.01,159557.0,41.3478,41.3822,41.279,41.322,159557.0
2018-12-13 12:20:00,48.01,48.02,47.92,47.92,129072.0,41.322,41.3306,41.2445,41.2445,129072.0
2018-12-13 12:25:00,47.92,47.98,47.85,47.96,138477.0,41.2445,41.2962,41.1843,41.279,138477.0
2018-12-13 12:30:00,47.95,48.02,47.94,48.0,154177.0,41.2704,41.3306,41.2617,41.3134,154177.0
2018-12-13 12:35:00,48.01,48.13,48.0,48.1,131547.0,41.322,41.4253,41.3134,41.3995,131547.0
2018-12-13 12:40:00,48.1,48.13,48.06,48.08,93886.0,41.3995,41.4253,41.365,41.3822,93886.0
2018-12-13 12:45:00,48.08,48.14,48.05,48.1,80951.0,41.3822,41.4339,41.3564,41.3995,80951.0
2018-12-13 12:50:00,48.09,48.13,48.04,48.05,110577.0,41.3908,41.4253,41.3478,41.3564,110577.0
2018-12-13 12:55:00,48.06,48.1,48.04,48.07,64242.0,41.365,41.3995,41.3478,41.3736,64242.0
2018-12-13 13:00:00,48.07,48.12,48.04,48.09,135268.0,41.3736,41.4167,41.3478,41.3908,135268.0
2018-12-13 13:05:00,48.09,48.15,48.01,48.14,117916.0,41.3908,41.4425,41.322,41.4339,117916.0
2018-12-13 13:10:00,48.14,48.16,48.03,48.13,114210.0,41.4339,41.4511,41.3392,41.4253,114210.0
2018-12-13 13:15:00,48.14,48.19,48.09,48.1,84431.0,41.4339,41.4769,41.3908,41.3995,84431.0
2018-12-13 13:20:00,48.1,48.18,48.1,48.14,80798.0,41.3995,41.4683,41.3995,41.4339,80798.0
2018-12-13 13:25:00,48.14,48.15,48.02,48.09,119386.0,41.4339,41.4425,41.3306,41.3908,119386.0
2018-12-13 13:30:00,48.09,48.22,48.07,48.21,124043.0,41.3908,41.5027,41.3736,41.4941,124043.0
2018-12-13 13:35:00,48.21,48.37,48.18,48.36,174325.0,41.4941,41.6318,41.4683,41.6232,174325.0
2018-12-13 13:40:00,48.37,48.41,48.37,48.41,112169.0,41.6318,41.6663,41.6318,41.6663,112169.0
2018-12-13 13:45:00,48.41,48.42,48.31,48.34,98863.0,41.6663,41.6749,41.5802,41.606,98863.0
2018-12-13 13:50:00,48.34,48.38,48.26,48.28,106524.0,41.606,41.6405,41.5372,41.5544,106524.0
2018-12-13 13:55:00,48.28,48.28,48.19,48.22,85062.0,41.5544,41.5544,41.4769,41.5027,85062.0
2018-12-13 14:00:00,48.22,48.26,48.18,48.18,87562.0,41.5027,41.5372,41.4683,41.4683,87562.0
2018-12-13 14:05:00,48.19,48.2,48.1,48.14,105502.0,41.4769,41.4855,41.3995,41.4339,105502.0
2018-12-13 14:10:00,48.13,48.17,48.07,48.11,96549.0,41.4253,41.4597,41.3736,41.4081,96549.0
2018-12-13 14:15:00,48.11,48.13,48.05,48.1,99012.0,41.4081,41.4253,41.3564,41.3995,99012.0
2018-12-13 14:20:00,48.1,48.1,48.02,48.06,96845.0,41.3995,41.3995,41.3306,41.365,96845.0
2018-12-13 14:25:00,48.05,48.13,47.98,48.12,189179.0,41.3564,41.4253,41.2962,41.4167,189179.0
2018-12-13 14:30:00,48.12,48.16,48.05,48.09,149370.0,41.4167,41.4511,41.3564,41.3908,149370.0
2018-12-13 14:35:00,48.09,48.09,48.0,48.07,99595.0,41.3908,41.3908,41.3134,41.3736,99595.0
2018-12-13 14:40:00,48.06,48.13,48.04,48.09,105337.0,41.365,41.4253,41.3478,41.3908,105337.0
2018-12-13 14:45:00,48.1,48.17,48.08,48.14,87574.0,41.3995,41.4597,41.3822,41.4339,87574.0
2018-12-13 14:50:00,48.15,48.26,48.15,48.24,163178.0,41.4425,41.5372,41.4425,41.52,163178.0
2018-12-13 14:55:00,48.24,48.3,48.22,48.26,115121.0,41.52,41.5716,41.5027,41.5372,115121.0
2018-12-13 15:00:00,48.26,48.28,48.19,48.21,96106.0,41.5372,41.5544,41.4769,41.4941,96106.0
2018-12-13 15:05:00,48.2,48.25,48.18,48.2,118698.0,41.4855,41.5286,41.4683,41.4855,118698.0
2018-12-13 15:10:00,48.2,48.3,48.16,48.28,163989.0,41.4855,41.5716,41.4511,41.5544,163989.0
2018-12-13 15:15:00,48.27,48.35,48.26,48.28,216263.0,41.5458,41.6146,41.5372,41.5544,216263.0
2018-12-13 15:20:00,48.28,48.31,48.2,48.25,157104.0,41.5544,41.5802,41.4855,41.5286,157104.0
2018-12-13 15:25:00,48.24,48.25,48.17,48.18,114698.0,41.52,41.5286,41.4597,41.4683,114698.0
2018-12-13 15:30:00,48.17,48.25,48.13,48.22,180382.0,41.4597,41.5286,41.4253,41.5027,180382.0
2018-12-13 15:35:00,48.22,48.24,48.14,48.23,198417.0,41.5027,41.52,41.4339,41.5113,198417.0
2018-12-13 15:40:00,48.23,48.4,48.2,48.37,299310.0,41.5113,41.6577,41.4855,41.6318,299310.0
2018-12-13 15:45:00,48.37,48.42,48.28,48.34,321749.0,41.6318,41.6749,41.5544,41.606,321749.0
2018-12-13 15:50:00,48.33,48.35,48.26,48.28,276066.0,41.5974,41.6146,41.5372,41.5544,276066.0
2018-12-13 15:55:00,48.28,48.36,48.27,48.28,1161603.0,41.5544,41.6232,41.5458,41.5544,1161603.0
2018-12-14 09:30:00,47.89,48.16,47.85,48.08,677445.0,41.2187,41.4511,41.1843,41.3822,677445.0
2018-12-14 09:35:00,48.08,48.17,48.05,48.15,190805.0,41.3822,41.4597,41.3564,41.4425,190805.0
2018-12-14 09:40:00,48.14,48.27,48.02,48.26,175458.0,41.4339,41.5458,41.3306,41.5372,175458.0
2018-12-14 09:45:00,48.26,48.42,48.23,48.41,309268.0,41.5372,41.6749,41.5113,41.6663,309268.0
2018-12-14 09:50:00,48.42,48.44,48.29,48.34,172589.0,41.6749,41.6921,41.563,41.606,172589.0
2018-12-14 09:55:00,48.33,48.47,48.29,48.41,260906.0,41.5974,41.7179,41.563,41.6663,260906.0
2018-12-14 10:00:00,48.41,48.57,48.39,48.56,250992.0,41.6663,41.804,41.6491,41.7954,250992.0
2018-12-14 10:05:00,48.57,48.57,48.46,48.51,220319.0,41.804,41.804,41.7093,41.7523,220319.0
2018-12-14 10:10:00,48.52,48.52,48.43,48.5,142445.0,41.7609,41.7609,41.6835,41.7437,142445.0
2018-12-14 10:15:00,48.51,48.65,48.5,48.63,285659.0,41.7523,41.8728,41.7437,41.8556,285659.0
2018-12-14 10:20:00,48.64,48.68,48.58,48.58,159478.0,41.8642,41.8987,41.8126,41.8126,159478.0
2018-12-14 10:25:00,48.59,48.63,48.48,48.54,159134.0,41.8212,41.8556,41.7265,41.7782,159134.0
2018-12-14 10:30:00,48.54,48.59,48.47,48.53,271528.0,41.7782,41.8212,41.7179,41.7696,271528.0
2018-12-14 10:35:00,48.53,48.68,48.52,48.65,231287.0,41.7696,41.8987,41.7609,41.8728,231287.0
2018-12-14 10:40:00,48.65,48.67,48.58,48.63,175430.0,41.8728,41.8901,41.8126,41.8556,175430.0
2018-12-14 10:45:00,48.63,48.76,48.59,48.66,368953.0,41.8556,41.9675,41.8212,41.8814,368953.0
2018-12-14 10:50:00,48.65,48.72,48.62,48.7,201706.0,41.8728,41.9331,41.847,41.9159,201706.0
2018-12-14 10:55:00,48.71,48.71,48.59,48.59,285229.0,41.9245,41.9245,41.8212,41.8212,285229.0
2018-12-14 11:00:00,48.59,48.67,48.55,48.66,208263.0,41.8212,41.8901,41.7868,41.8814,208263.0
2018-12-14 11:05:00,48.65,48.7,48.6,48.61,133151.0,41.8728,41.9159,41.8298,41.8384,133151.0
2018-12-14 11:10:00,48.61,48.61,48.46,48.52,202101.0,41.8384,41.8384,41.7093,41.7609,202101.0
2018-12-14 11:15:00,48.51,48.57,48.49,48.52,122769.0,41.7523,41.804,41.7351,41.7609,122769.0
2018-12-14 11:20:00,48.51,48.54,48.34,48.36,232923.0,41.7523,41.7782,41.606,41.6232,232923.0
2018-12-14 11:25:00,48.35,48.46,48.31,48.41,215941.0,41.6146,41.7093,41.5802,41.6663,215941.0
2018-12-14 11:30:00,48.41,48.52,48.41,48.48,149328.0,41.6663,41.7609,41.6663,41.7265,149328.0
2018-12-14 11:35:00,48.47,48.51,48.41,48.44,112982.0,41.7179,41.7523,41.6663,41.6921,112982.0
2018-12-14 11:40:00,48.44,48.47,48.31,48.32,240365.0,41.6921,41.7179,41.5802,41.5888,240365.0
2018-12-14 11:45:00,48.31,48.34,48.2,48.22,217489.0,41.5802,41.606,41.4855,41.5027,217489.0
2018-12-14 11:50:00,48.21,48.27,48.15,48.23,179789.0,41.4941,41.5458,41.4425,41.5113,179789.0
2018-12-14 11:55:00,48.24,48.25,48.09,48.16,257686.0,41.52,41.5286,41.3908,41.4511,257686.0
2018-12-14 12:00:00,48.15,48.23,48.13,48.2,161358.0,41.4425,41.5113,41.4253,41.4855,161358.0
2018-12-14 12:05:00,48.19,48.27,48.17,48.21,148147.0,41.4769,41.5458,41.4597,41.4941,148147.0
2018-12-14 12:10:00,48.2,48.24,48.08,48.1,257877.0,41.4855,41.52,41.3822,41.3995,257877.0
2018-12-14 12:15:00,48.1,48.27,48.09,48.22,213835.0,41.3995,41.5458,41.3908,41.5027,213835.0
2018-12-14 12:20:00,48.23,48.3,48.2,48.25,184749.0,41.5113,41.5716,41.4855,41.5286,184749.0
2018-12-14 12:25:00,48.25,48.3,48.21,48.28,145237.0,41.5286,41.5716,41.4941,41.5544,145237.0
2018-12-14 12:30:00,48.28,48.39,48.28,48.3,172647.0,41.5544,41.6491,41.5544,41.5716,172647.0
2018-12-14 12:35:00,48.3,48.34,48.27,48.29,112043.0,41.5716,41.606,41.5458,41.563,112043.0
2018-12-14 12:40:00,48.29,48.29,48.2,48.22,71497.0,41.563,41.563,41.4855,41.5027,71497.0
2018-12-14 12:45:00,48.23,48.24,48.18,48.22,110007.0,41.5113,41.52,41.4683,41.5027,110007.0
2018-12-14 12:50:00,48.22,48.27,48.21,48.23,85930.0,41.5027,41.5458,41.4941,41.5113,85930.0
2018-12-14 12:55:00,48.23,48.25,48.16,48.16,85392.0,41.5113,41.5286,41.4511,41.4511,85392.0
2018-12-14 13:00:00,48.16,48.17,48.1,48.13,144278.0,41.4511,41.4597,41.3995,41.4253,144278.0
2018-12-14 13:05:00,48.12,48.24,48.11,48.22,158844.0,41.4167,41.52,41.4081,41.5027,158844.0
2018-12-14 13:10:00,48.22,48.27,48.18,48.22,211774.0,41.5027,41.5458,41.4683,41.5027,211774.0
2018-12-14 13:15:00,48.22,48.28,48.2,48.27,109695.0,41.5027,41.5544,41.4855,41.5458,109695.0
2018-12-14 13:20:00,48.27,48.28,48.22,48.24,99061.0,41.5458,41.5544,41.5027,41.52,99061.0
2018-12-14 13:25:00,48.24,48.25,48.2,48.22,76247.0,41.52,41.5286,41.4855,41.5027,76247.0
2018-12-14 13:30:00,48.21,48.21,48.1,48.12,175807.0,41.4941,41.4941,41.3995,41.4167,175807.0
2018-12-14 13:35:00,48.13,48.17,48.1,48.15,143066.0,41.4253,41.4597,41.3995,41.4425,143066.0
2018-12-14 13:40:00,48.14,48.19,48.13,48.17,136386.0,41.4339,41.4769,41.4253,41.4597,136386.0
2018-12-14 13:45:00,48.17,48.21,48.12,48.14,150635.0,41.4597,41.4941,41.4167,41.4339,150635.0
2018-12-14 13:50:00,48.14,48.18,48.1,48.1,69540.0,41.4339,41.4683,41.3995,41.3995,69540.0
2018-12-14 13:55:00,48.1,48.12,48.04,48.07,104699.0,41.3995,41.4167,41.3478,41.3736,104699.0
2018-12-14 14:00:00,48.07,48.14,48.06,48.12,106029.0,41.3736,41.4339,41.365,41.4167,106029.0
2018-12-14 14:05:00,48.12,48.18,48.11,48.16,110581.0,41.4167,41.4683,41.4081,41.4511,110581.0
2018-12-14 14:10:00,48.16,48.18,48.09,48.13,103239.0,41.4511,41.4683,41.3908,41.4253,103239.0
2018-12-14 14:15:00,48.13,48.21,48.12,48.18,116152.0,41.4253,41.4941,41.4167,41.4683,116152.0
2018-12-14 14:20:00,48.18,48.27,48.17,48.23,140533.0,41.4683,41.5458,41.4597,41.5113,140533.0
2018-12-14 14:25:00,48.23,48.25,48.14,48.16,152396.0,41.5113,41.5286,41.4339,41.4511,152396.0
2018-12-14 14:30:00,48.17,48.19,48.07,48.08,215515.0,41.4597,41.4769,41.3736,41.3822,215515.0
2018-12-14 14:35:00,48.08,48.09,48.02,48.04,195730.0,41.3822,41.3908,41.3306,41.3478,195730.0
2018-12-14 14:40:00,48.03,48.1,47.94,47.98,287738.0,41.3392,41.3995,41.2617,41.2962,287738.0
2018-12-14 14:45:00,47.99,48.03,47.97,47.99,200526.0,41.3048,41.3392,41.2876,41.3048,200526.0
2018-12-14 14:50:00,47.98,48.04,47.9,47.92,237939.0,41.2962,41.3478,41.2273,41.2445,237939.0
2018-12-14 14:55:00,47.92,48.15,47.91,48.13,295715.0,41.2445,41.4425,41.2359,41.4253,295715.0
2018-12-14 15:00:00,48.12,48.17,48.08,48.09,243116.0,41.4167,41.4597,41.3822,41.3908,243116.0
2018-12-14 15:05:00,48.09,48.15,48.04,48.08,151619.0,41.3908,41.4425,41.3478,41.3822,151619.0
2018-12-14 15:10:00,48.08,48.23,48.06,48.14,219231.0,41.3822,41.5113,41.365,41.4339,219231.0
2018-12-14 15:15:00,48.14,48.2,48.13,48.2,162100.0,41.4339,41.4855,41.4253,41.4855,162100.0
2018-12-14 15:20:00,48.19,48.22,48.07,48.11,478388.0,41.4769,41.5027,41.3736,41.4081,478388.0
2018-12-14 15:25:00,48.12,48.15,48.09,48.09,218719.0,41.4167,41.4425,41.3908,41.3908,218719.0
2018-12-14 15:30:00,48.09,48.19,48.08,48.09,382680.0,41.3908,41.4769,41.3822,41.3908,382680.0
2018-12-14 15:35:00,48.09,48.09,48.02,48.04,187430.0,41.3908,41.3908,41.3306,41.3478,187430.0
2018-12-14 15:40:00,48.04,48.06,47.96,48.01,352593.0,41.3478,41.365,41.279,41.322,352593.0
2018-12-14 15:45:00,48.01,48.06,47.94,48.03,518033.0,41.322,41.365,41.2617,41.3392,518033.0
2018-12-14 15:50:00,48.02,48.03,47.98,47.99,382304.0,41.3306,41.3392,41.2962,41.3048,382304.0
2018-12-14 15:55:00,47.99,48.07,47.85,47.86,2085101.0,41.3048,41.3736,41.1843,41.1929,2085101.0
2018-12-17 09:30:00,47.86,48.07,47.78,48.05,873713.0,41.1929,41.3736,41.124,41.3564,873713.0
2018-12-17 09:35:00,48.05,48.07,47.89,47.96,307188.0,41.3564,41.3736,41.2187,41.279,307188.0
2018-12-17 09:40:00,47.96,47.96,47.76,47.82,278468.0,41.279,41.279,41.1068,41.1585,278468.0
2018-12-17 09:45:00,47.82,47.86,47.64,47.69,298658.0,41.1585,41.1929,41.0035,41.0466,298658.0
2018-12-17 09:50:00,47.69,47.74,47.6,47.71,210326.0,41.0466,41.0896,40.9691,41.0638,210326.0
2018-12-17 09:55:00,47.72,47.82,47.68,47.8,222199.0,41.0724,41.1585,41.038,41.1412,222199.0
2018-12-17 10:00:00,47.8,47.98,47.76,47.97,245545.0,41.1412,41.2962,41.1068,41.2876,245545.0
2018-12-17 10:05:00,47.97,48.05,47.88,48.04,269940.0,41.2876,41.3564,41.2101,41.3478,269940.0
2018-12-17 10:10:00,48.04,48.13,47.99,48.12,232436.0,41.3478,41.4253,41.3048,41.4167,232436.0
2018-12-17 10:15:00,48.12,48.18,48.07,48.08,185451.0,41.4167,41.4683,41.3736,41.3822,185451.0
2018-12-17 10:20:00,48.07,48.1,48.0,48.01,160189.0,41.3736,41.3995,41.3134,41.322,160189.0
2018-12-17 10:25:00,48.01,48.23,48.01,48.16,259566.0,41.322,41.5113,41.322,41.4511,259566.0
2018-12-17 10:30:00,48.15,48.19,48.0,48.01,200872.0,41.4425,41.4769,41.3134,41.322,200872.0
2018-12-17 10:35:00,48.0,48.02,47.92,47.93,187248.0,41.3134,41.3306,41.2445,41.2531,187248.0
2018-12-17 10:40:00,47.93,48.15,47.88,48.14,258610.0,41.2531,41.4425,41.2101,41.4339,258610.0
2018-12-17 10:45:00,48.14,48.15,48.05,48.13,217154.0,41.4339,41.4425,41.3564,41.4253,217154.0
2018-12-17 10:50:00,48.14,48.19,48.03,48.09,264725.0,41.4339,41.4769,41.3392,41.3908,264725.0
2018-12-17 10:55:00,48.09,48.22,48.07,48.13,213640.0,41.3908,41.5027,41.3736,41.4253,213640.0
2018-12-17 11:00:00,48.12,48.25,48.09,48.22,161566.0,41.4167,41.5286,41.3908,41.5027,161566.0
2018-12-17 11:05:00,48.23,48.3,48.2,48.26,342603.0,41.5113,41.5716,41.4855,41.5372,342603.0
2018-12-17 11:10:00,48.27,48.31,48.23,48.27,209612.0,41.5458,41.5802,41.5113,41.5458,209612.0
2018-12-17 11:15:00,48.28,48.29,48.2,48.23,158428.0,41.5544,41.563,41.4855,41.5113,158428.0
2018-12-17 11:20:00,48.23,48.39,48.23,48.35,244331.0,41.5113,41.6491,41.5113,41.6146,244331.0
2018-12-17 11:25:00,48.34,48.37,48.26,48.28,142655.0,41.606,41.6318,41.5372,41.5544,142655.0
2018-12-17 11:30:00,48.29,48.3,48.19,48.22,138775.0,41.563,41.5716,41.4769,41.5027,138775.0
2018-12-17 11:35:00,48.22,48.24,48.19,48.22,123565.0,41.5027,41.52,41.4769,41.5027,123565.0
2018-12-17 11:40:00,48.22,48.24,48.14,48.19,126497.0,41.5027,41.52,41.4339,41.4769,126497.0
2018-12-17 11:45:00,48.2,48.25,48.17,48.25,147778.0,41.4855,41.5286,41.4597,41.5286,147778.0
2018-12-17 11:50:00,48.25,48.28,48.22,48.25,111574.0,41.5286,41.5544,41.5027,41.5286,111574.0
2018-12-17 11:55:00,48.26,48.34,48.25,48.34,123821.0,41.5372,41.606,41.5286,41.606,123821.0
2018-12-17 12:00:00,48.34,48.39,48.31,48.36,147670.0,41.606,41.6491,41.5802,41.6232,147670.0
2018-12-17 12:05:00,48.37,48.41,48.33,48.35,98541.0,41.6318,41.6663,41.5974,41.6146,98541.0
2018-12-17 12:10:00,48.35,48.35,48.27,48.29,120391.0,41.6146,41.6146,41.5458,41.563,120391.0
2018-12-17 12:15:00,48.29,48.31,48.23,48.3,77554.0,41.563,41.5802,41.5113,41.5716,77554.0
2018-12-17 12:20:00,48.3,48.32,48.22,48.24,130709.0,41.5716,41.5888,41.5027,41.52,130709.0
2018-12-17 12:25:00,48.25,48.29,48.21,48.27,108753.0,41.5286,41.563,41.4941,41.5458,108753.0
2018-12-17 12:30:00,48.26,48.27,48.05,48.06,327533.0,41.5372,41.5458,41.3564,41.365,327533.0
2018-12-17 12:35:00,48.06,48.07,47.99,48.01,130859.0,41.365,41.3736,41.3048,41.322,130859.0
2018-12-17 12:40:00,48.02,48.03,47.91,47.94,134681.0,41.3306,41.3392,41.2359,41.2617,134681.0
2018-12-17 12:45:00,47.94,47.97,47.87,47.9,122163.0,41.2617,41.2876,41.2015,41.2273,122163.0
2018-12-17 12:50:00,47.89,47.91,47.82,47.83,133451.0,41.2187,41.2359,41.1585,41.1671,133451.0
2018-12-17 12:55:00,47.84,47.86,47.77,47.78,197512.0,41.1757,41.1929,41.1154,41.124,197512.0
2018-12-17 13:00:00,47.77,47.79,47.71,47.76,112689.0,41.1154,41.1326,41.0638,41.1068,112689.0
2018-12-17 13:05:00,47.76,47.81,47.73,47.76,137389.0,41.1068,41.1499,41.081,41.1068,137389.0
2018-12-17 13:10:00,47.76,47.81,47.67,47.72,193535.0,41.1068,41.1499,41.0294,41.0724,193535.0
2018-12-17 13:15:00,47.71,47.75,47.65,47.69,117222.0,41.0638,41.0982,41.0121,41.0466,117222.0
2018-12-17 13:20:00,47.7,47.73,47.58,47.71,168135.0,41.0552,41.081,40.9519,41.0638,168135.0
2018-12-17 13:25:00,47.72,47.76,47.66,47.66,136151.0,41.0724,41.1068,41.0207,41.0207,136151.0
2018-12-17 13:30:00,47.66,47.75,47.54,47.56,180041.0,41.0207,41.0982,40.9175,40.9347,180041.0
2018-12-17 13:35:00,47.56,47.62,47.48,47.54,256617.0,40.9347,40.9863,40.8658,40.9175,256617.0
2018-12-17 13:40:00,47.53,47.62,47.49,47.57,165284.0,40.9089,40.9863,40.8744,40.9433,165284.0
2018-12-17 13:45:00,47.58,47.58,47.5,47.54,148937.0,40.9519,40.9519,40.883,40.9175,148937.0
2018-12-17 13:50:00,47.55,47.57,47.5,47.52,110103.0,40.9261,40.9433,40.883,40.9003,110103.0
2018-12-17 13:55:00,47.52,47.56,47.43,47.43,171201.0,40.9003,40.9347,40.8228,40.8228,171201.0
2018-12-17 14:00:00,47.44,47.49,47.25,47.26,335417.0,40.8314,40.8744,40.6679,40.6765,335417.0
2018-12-17 14:05:00,47.26,47.44,47.22,47.37,263128.0,40.6765,40.8314,40.642,40.7711,263128.0
2018-12-17 14:10:00,47.36,47.41,47.33,47.38,124061.0,40.7625,40.8056,40.7367,40.7798,124061.0
2018-12-17 14:15:00,47.38,47.39,47.25,47.32,197939.0,40.7798,40.7884,40.6679,40.7281,197939.0
2018-12-17 14:20:00,47.31,47.41,47.25,47.25,256737.0,40.7195,40.8056,40.6679,40.6679,256737.0
2018-12-17 14:25:00,47.25,47.29,47.09,47.11,293293.0,40.6679,40.7023,40.5302,40.5474,293293.0
2018-12-17 14:30:00,47.12,47.21,47.08,47.14,244729.0,40.556,40.6334,40.5215,40.5732,244729.0
2018-12-17 14:35:00,47.14,47.22,47.1,47.18,137302.0,40.5732,40.642,40.5388,40.6076,137302.0
2018-12-17 14:40:00,47.17,47.31,47.17,47.21,187376.0,40.599,40.7195,40.599,40.6334,187376.0
2018-12-17 14:45:00,47.21,47.28,47.14,47.14,219009.0,40.6334,40.6937,40.5732,40.5732,219009.0
2018-12-17 14:50:00,47.14,47.18,46.97,46.99,255764.0,40.5732,40.6076,40.4269,40.4441,255764.0
2018-12-17 14:55:00,46.98,47.05,46.96,47.02,161455.0,40.4355,40.4957,40.4183,40.4699,161455.0
2018-12-17 15:00:00,47.01,47.02,46.93,46.99,268063.0,40.4613,40.4699,40.3924,40.4441,268063.0
2018-12-17 15:05:00,46.99,47.11,46.92,46.93,233545.0,40.4441,40.5474,40.3838,40.3924,233545.0
2018-12-17 15:10:00,46.93,47.09,46.93,47.02,347083.0,40.3924,40.5302,40.3924,40.4699,347083.0
2018-12-17 15:15:00,47.02,47.13,47.0,47.05,684345.0,40.4699,40.5646,40.4527,40.4957,684345.0
2018-12-17 15:20:00,47.05,47.09,46.94,46.96,341138.0,40.4957,40.5302,40.401,40.4183,341138.0
2018-12-17 15:25:00,46.95,46.95,46.77,46.86,386081.0,40.4097,40.4097,40.2547,40.3322,386081.0
2018-12-17 15:30:00,46.86,46.9,46.76,46.82,475240.0,40.3322,40.3666,40.2461,40.2978,475240.0
2018-12-17 15:35:00,46.82,46.9,46.75,46.83,366013.0,40.2978,40.3666,40.2375,40.3064,366013.0
2018-12-17 15:40:00,46.83,46.88,46.77,46.8,496393.0,40.3064,40.3494,40.2547,40.2806,496393.0
2018-12-17 15:45:00,46.8,46.89,46.66,46.75,707564.0,40.2806,40.358,40.1601,40.2375,707564.0
2018-12-17 15:50:00,46.75,46.96,46.74,46.96,651357.0,40.2375,40.4183,40.2289,40.4183,651357.0
2018-12-17 15:55:00,46.95,47.1,46.91,47.09,1668240.0,40.4097,40.5388,40.3752,40.5302,1668240.0
2018-12-18 09:30:00,47.48,47.9,47.36,47.85,916931.0,40.8658,41.2273,40.7625,41.1843,916931.0
2018-12-18 09:35:00,47.86,48.03,47.86,48.0,468196.0,41.1929,41.3392,41.1929,41.3134,468196.0
2018-12-18 09:40:00,48.0,48.05,47.9,47.98,371919.0,41.3134,41.3564,41.2273,41.2962,371919.0
2018-12-18 09:45:00,47.98,48.21,47.96,48.2,369036.0,41.2962,41.4941,41.279,41.4855,369036.0
2018-12-18 09:50:00,48.2,48.32,48.15,48.29,626279.0,41.4855,41.5888,41.4425,41.563,626279.0
2018-12-18 09:55:00,48.3,48.36,48.23,48.27,410154.0,41.5716,41.6232,41.5113,41.5458,410154.0
2018-12-18 10:00:00,48.28,48.29,48.12,48.15,288595.0,41.5544,41.563,41.4167,41.4425,288595.0
2018-12-18 10:05:00,48.16,48.21,48.08,48.09,431221.0,41.4511,41.4941,41.3822,41.3908,431221.0
2018-12-18 10:10:00,48.1,48.23,48.08,48.17,303804.0,41.3995,41.5113,41.3822,41.4597,303804.0
2018-12-18 10:15:00,48.17,48.25,48.16,48.23,414192.0,41.4597,41.5286,41.4511,41.5113,414192.0
2018-12-18 10:20:00,48.23,48.27,48.15,48.24,181547.0,41.5113,41.5458,41.4425,41.52,181547.0
2018-12-18 10:25:00,48.24,48.35,48.2,48.34,254503.0,41.52,41.6146,41.4855,41.606,254503.0
2018-12-18 10:30:00,48.35,48.45,48.34,48.38,303989.0,41.6146,41.7007,41.606,41.6405,303989.0
2018-12-18 10:35:00,48.38,48.45,48.31,48.44,322279.0,41.6405,41.7007,41.5802,41.6921,322279.0
2018-12-18 10:40:00,48.44,48.45,48.22,48.28,356722.0,41.6921,41.7007,41.5027,41.5544,356722.0
2018-12-18 10:45:00,48.28,48.28,48.16,48.2,276565.0,41.5544,41.5544,41.4511,41.4855,276565.0
2018-12-18 10:50:00,48.21,48.34,48.21,48.33,218217.0,41.4941,41.606,41.4941,41.5974,218217.0
2018-12-18 10:55:00,48.33,48.35,48.22,48.26,202661.0,41.5974,41.6146,41.5027,41.5372,202661.0
2018-12-18 11:00:00,48.26,48.31,48.15,48.18,205490.0,41.5372,41.5802,41.4425,41.4683,205490.0
2018-12-18 11:05:00,48.19,48.19,48.05,48.09,236214.0,41.4769,41.4769,41.3564,41.3908,236214.0
2018-12-18 11:10:00,48.08,48.12,48.02,48.07,175032.0,41.3822,41.4167,41.3306,41.3736,175032.0
2018-12-18 11:15:00,48.06,48.07,47.95,47.99,226302.0,41.365,41.3736,41.2704,41.3048,226302.0
2018-12-18 11:20:00,47.99,48.0,47.85,47.87,247058.0,41.3048,41.3134,41.1843,41.2015,247058.0
2018-12-18 11:25:00,47.88,47.88,47.77,47.79,276118.0,41.2101,41.2101,41.1154,41.1326,276118.0
2018-12-18 11:30:00,47.79,47.86,47.79,47.84,236188.0,41.1326,41.1929,41.1326,41.1757,236188.0
2018-12-18 11:35:00,47.85,47.99,47.84,47.97,231336.0,41.1843,41.3048,41.1757,41.2876,231336.0
2018-12-18 11:40:00,47.96,47.99,47.81,47.82,135834.0,41.279,41.3048,41.1499,41.1585,135834.0
2018-12-18 11:45:00,47.82,47.94,47.8,47.91,137220.0,41.1585,41.2617,41.1412,41.2359,137220.0
2018-12-18 11:50:00,47.9,47.93,47.75,47.78,174132.0,41.2273,41.2531,41.0982,41.124,174132.0
2018-12-18 11:55:00,47.78,47.88,47.78,47.84,148244.0,41.124,41.2101,41.124,41.1757,148244.0
2018-12-18 12:00:00,47.84,47.9,47.84,47.9,107352.0,41.1757,41.2273,41.1757,41.2273,107352.0
2018-12-18 12:05:00,47.9,48.07,47.89,48.06,264943.0,41.2273,41.3736,41.2187,41.365,264943.0
2018-12-18 12:10:00,48.06,48.19,48.06,48.12,438164.0,41.365,41.4769,41.365,41.4167,438164.0
2018-12-18 12:15:00,48.12,48.19,48.09,48.18,191986.0,41.4167,41.4769,41.3908,41.4683,191986.0
2018-12-18 12:20:00,48.18,48.21,48.13,48.13,190249.0,41.4683,41.4941,41.4253,41.4253,190249.0
2018-12-18 12:25:00,48.14,48.15,48.04,48.1,260897.0,41.4339,41.4425,41.3478,41.3995,260897.0
2018-12-18 12:30:00,48.1,48.22,48.09,48.12,113662.0,41.3995,41.5027,41.3908,41.4167,113662.0
2018-12-18 12:35:00,48.12,48.14,48.07,48.1,92217.0,41.4167,41.4339,41.3736,41.3995,92217.0
2018-12-18 12:40:00,48.1,48.12,48.04,48.05,76382.0,41.3995,41.4167,41.3478,41.3564,76382.0
2018-12-18 12:45:00,48.06,48.13,48.03,48.07,141444.0,41.365,41.4253,41.3392,41.3736,141444.0
2018-12-18 12:50:00,48.07,48.13,48.03,48.12,97316.0,41.3736,41.4253,41.3392,41.4167,97316.0
2018-12-18 12:55:00,48.12,48.15,48.05,48.11,167675.0,41.4167,41.4425,41.3564,41.4081,167675.0
2018-12-18 13:00:00,48.12,48.14,48.04,48.09,179147.0,41.4167,41.4339,41.3478,41.3908,179147.0
2018-12-18 13:05:00,48.08,48.13,48.03,48.11,244149.0,41.3822,41.4253,41.3392,41.4081,244149.0
2018-12-18 13:10:00,48.11,48.14,48.08,48.1,122607.0,41.4081,41.4339,41.3822,41.3995,122607.0
2018-12-18 13:15:00,48.09,48.11,48.06,48.1,157430.0,41.3908,41.4081,41.365,41.3995,157430.0
2018-12-18 13:20:00,48.1,48.14,48.05,48.09,206099.0,41.3995,41.4339,41.3564,41.3908,206099.0
2018-12-18 13:25:00,48.09,48.11,47.99,48.05,251357.0,41.3908,41.4081,41.3048,41.3564,251357.0
2018-12-18 13:30:00,48.05,48.07,48.01,48.04,156729.0,41.3564,41.3736,41.322,41.3478,156729.0
2018-12-18 13:35:00,48.04,48.04,47.92,47.92,214384.0,41.3478,41.3478,41.2445,41.2445,214384.0
2018-12-18 13:40:00,47.93,48.0,47.91,47.97,124122.0,41.2531,41.3134,41.2359,41.2876,124122.0
2018-12-18 13:45:00,47.97,48.07,47.96,48.06,101188.0,41.2876,41.3736,41.279,41.365,101188.0
2018-12-18 13:50:00,48.07,48.08,47.94,47.97,137587.0,41.3736,41.3822,41.2617,41.2876,137587.0
2018-12-18 13:55:00,47.96,47.97,47.89,47.92,156371.0,41.279,41.2876,41.2187,41.2445,156371.0
2018-12-18 14:00:00,47.91,48.01,47.91,47.97,134684.0,41.2359,41.322,41.2359,41.2876,134684.0
2018-12-18 14:05:00,47.97,48.05,47.92,48.05,156214.0,41.2876,41.3564,41.2445,41.3564,156214.0
2018-12-18 14:10:00,48.04,48.09,48.01,48.04,129807.0,41.3478,41.3908,41.322,41.3478,129807.0
2018-12-18 14:15:00,48.04,48.07,47.91,47.96,187290.0,41.3478,41.3736,41.2359,41.279,187290.0
2018-12-18 14:20:00,47.96,48.02,47.93,47.98,124987.0,41.279,41.3306,41.2531,41.2962,124987.0
2018-12-18 14:25:00,47.98,48.08,47.95,48.07,123994.0,41.2962,41.3822,41.2704,41.3736,123994.0
2018-12-18 14:30:00,48.07,48.07,47.92,47.94,167750.0,41.3736,41.3736,41.2445,41.2617,167750.0
2018-12-18 14:35:00,47.94,47.98,47.88,47.94,175576.0,41.2617,41.2962,41.2101,41.2617,175576.0
2018-12-18 14:40:00,47.94,47.98,47.69,47.73,480725.0,41.2617,41.2962,41.0466,41.081,480725.0
2018-12-18 14:45:00,47.73,47.77,47.68,47.76,293412.0,41.081,41.1154,41.038,41.1068,293412.0
2018-12-18 14:50:00,47.75,47.75,47.65,47.7,165408.0,41.0982,41.0982,41.0121,41.0552,165408.0
2018-12-18 14:55:00,47.7,47.71,47.57,47.6,385713.0,41.0552,41.0638,40.9433,40.9691,385713.0
2018-12-18 15:00:00,47.6,47.6,47.46,47.49,637385.0,40.9691,40.9691,40.8486,40.8744,637385.0
2018-12-18 15:05:00,47.5,47.55,47.38,47.45,509317.0,40.883,40.9261,40.7798,40.84,509317.0
2018-12-18 15:10:00,47.45,47.56,47.41,47.48,352814.0,40.84,40.9347,40.8056,40.8658,352814.0
2018-12-18 15:15:00,47.49,47.59,47.44,47.55,290591.0,40.8744,40.9605,40.8314,40.9261,290591.0
2018-12-18 15:20:00,47.55,47.63,47.5,47.59,261351.0,40.9261,40.9949,40.883,40.9605,261351.0
2018-12-18 15:25:00,47.59,47.6,47.48,47.58,314996.0,40.9605,40.9691,40.8658,40.9519,314996.0
2018-12-18 15:30:00,47.58,47.7,47.58,47.68,349970.0,40.9519,41.0552,40.9519,41.038,349970.0
2018-12-18 15:35:00,47.67,47.75,47.65,47.67,252694.0,41.0294,41.0982,41.0121,41.0294,252694.0
2018-12-18 15:40:00,47.66,47.82,47.66,47.79,289574.0,41.0207,41.1585,41.0207,41.1326,289574.0
2018-12-18 15:45:00,47.8,47.97,47.79,47.95,572495.0,41.1412,41.2876,41.1326,41.2704,572495.0
2018-12-18 15:50:00,47.95,47.96,47.85,47.9,493879.0,41.2704,41.279,41.1843,41.2273,493879.0
2018-12-18 15:55:00,47.9,47.92,47.69,47.73,1432899.0,41.2273,41.2445,41.0466,41.081,1432899.0
2018-12-19 09:30:00,47.47,47.62,47.24,47.33,842789.0,40.8572,40.9863,40.6593,40.7367,842789.0
2018-12-19 09:35:00,47.32,47.44,47.25,47.28,318012.0,40.7281,40.8314,40.6679,40.6937,318012.0
2018-12-19 09:40:00,47.27,47.38,47.25,47.34,233884.0,40.6851,40.7798,40.6679,40.7453,233884.0
2018-12-19 09:45:00,47.34,47.35,47.2,47.23,378425.0,40.7453,40.7539,40.6248,40.6507,378425.0
2018-12-19 09:50:00,47.22,47.44,47.2,47.4,476484.0,40.642,40.8314,40.6248,40.797,476484.0
2018-12-19 09:55:00,47.4,47.65,47.4,47.57,398812.0,40.797,41.0121,40.797,40.9433,398812.0
2018-12-19 10:00:00,47.57,47.63,47.45,47.5,529284.0,40.9433,40.9949,40.84,40.883,529284.0
2018-12-19 10:05:00,47.5,47.53,47.46,47.48,187650.0,40.883,40.9089,40.8486,40.8658,187650.0
2018-12-19 10:10:00,47.48,47.53,47.37,47.43,178334.0,40.8658,40.9089,40.7711,40.8228,178334.0
2018-12-19 10:15:00,47.44,47.58,47.39,47.54,168821.0,40.8314,40.9519,40.7884,40.9175,168821.0
2018-12-19 10:20:00,47.53,47.59,47.47,47.53,126278.0,40.9089,40.9605,40.8572,40.9089,126278.0
2018-12-19 10:25:00,47.52,47.55,47.47,47.5,144304.0,40.9003,40.9261,40.8572,40.883,144304.0
2018-12-19 10:30:00,47.5,47.55,47.41,47.42,181685.0,40.883,40.9261,40.8056,40.8142,181685.0
2018-12-19 10:35:00,47.43,47.51,47.4,47.43,116963.0,40.8228,40.8916,40.797,40.8228,116963.0
2018-12-19 10:40:00,47.43,47.43,47.33,47.36,123779.0,40.8228,40.8228,40.7367,40.7625,123779.0
2018-12-19 10:45:00,47.36,47.42,47.35,47.37,114344.0,40.7625,40.8142,40.7539,40.7711,114344.0
2018-12-19 10:50:00,47.37,47.49,47.37,47.47,160513.0,40.7711,40.8744,40.7711,40.8572,160513.0
2018-12-19 10:55:00,47.47,47.48,47.38,47.42,133753.0,40.8572,40.8658,40.7798,40.8142,133753.0
2018-12-19 11:00:00,47.43,47.43,47.33,47.33,152341.0,40.8228,40.8228,40.7367,40.7367,152341.0
2018-12-19 11:05:00,47.34,47.35,47.22,47.25,151812.0,40.7453,40.7539,40.642,40.6679,151812.0
2018-12-19 11:10:00,47.24,47.26,47.13,47.16,240779.0,40.6593,40.6765,40.5646,40.5904,240779.0
2018-12-19 11:15:00,47.16,47.17,47.12,47.16,137627.0,40.5904,40.599,40.556,40.5904,137627.0
2018-12-19 11:20:00,47.16,47.19,47.07,47.08,246600.0,40.5904,40.6162,40.5129,40.5215,246600.0
2018-12-19 11:25:00,47.08,47.1,47.02,47.09,209108.0,40.5215,40.5388,40.4699,40.5302,209108.0
2018-12-19 11:30:00,47.09,47.13,47.01,47.03,177642.0,40.5302,40.5646,40.4613,40.4785,177642.0
2018-12-19 11:35:00,47.04,47.08,47.02,47.02,152253.0,40.4871,40.5215,40.4699,40.4699,152253.0
2018-12-19 11:40:00,47.02,47.05,46.99,47.04,278887.0,40.4699,40.4957,40.4441,40.4871,278887.0
2018-12-19 11:45:00,47.04,47.18,46.99,47.18,139621.0,40.4871,40.6076,40.4441,40.6076,139621.0
2018-12-19 11:50:00,47.18,47.23,47.15,47.2,120421.0,40.6076,40.6507,40.5818,40.6248,120421.0
2018-12-19 11:55:00,47.2,47.25,47.16,47.23,134356.0,40.6248,40.6679,40.5904,40.6507,134356.0
2018-12-19 12:00:00,47.24,47.29,47.21,47.27,155752.0,40.6593,40.7023,40.6334,40.6851,155752.0
2018-12-19 12:05:00,47.27,47.35,47.25,47.35,141408.0,40.6851,40.7539,40.6679,40.7539,141408.0
2018-12-19 12:10:00,47.35,47.35,47.29,47.33,111382.0,40.7539,40.7539,40.7023,40.7367,111382.0
2018-12-19 12:15:00,47.33,47.34,47.25,47.29,119620.0,40.7367,40.7453,40.6679,40.7023,119620.0
2018-12-19 12:20:00,47.3,47.32,47.26,47.3,137261.0,40.7109,40.7281,40.6765,40.7109,137261.0
2018-12-19 12:25:00,47.3,47.34,47.25,47.33,131582.0,40.7109,40.7453,40.6679,40.7367,131582.0
2018-12-19 12:30:00,47.33,47.41,47.33,47.39,120705.0,40.7367,40.8056,40.7367,40.7884,120705.0
2018-12-19 12:35:00,47.39,47.41,47.37,47.38,69323.0,40.7884,40.8056,40.7711,40.7798,69323.0
2018-12-19 12:40:00,47.38,47.39,47.34,47.39,104692.0,40.7798,40.7884,40.7453,40.7884,104692.0
2018-12-19 12:45:00,47.39,47.42,47.36,47.42,54461.0,40.7884,40.8142,40.7625,40.8142,54461.0
2018-12-19 12:50:00,47.42,47.45,47.3,47.34,144023.0,40.8142,40.84,40.7109,40.7453,144023.0
2018-12-19 12:55:00,47.33,47.35,47.29,47.3,77740.0,40.7367,40.7539,40.7023,40.7109,77740.0
2018-12-19 13:00:00,47.29,47.37,47.29,47.34,161824.0,40.7023,40.7711,40.7023,40.7453,161824.0
2018-12-19 13:05:00,47.34,47.35,47.29,47.3,139114.0,40.7453,40.7539,40.7023,40.7109,139114.0
2018-12-19 13:10:00,47.31,47.32,47.26,47.28,100004.0,40.7195,40.7281,40.6765,40.6937,100004.0
2018-12-19 13:15:00,47.27,47.43,47.25,47.43,274865.0,40.6851,40.8228,40.6679,40.8228,274865.0
2018-12-19 13:20:00,47.43,47.5,47.36,47.36,419054.0,40.8228,40.883,40.7625,40.7625,419054.0
2018-12-19 13:25:00,47.36,47.41,47.34,47.39,61535.0,40.7625,40.8056,40.7453,40.7884,61535.0
2018-12-19 13:30:00,47.39,47.44,47.33,47.38,117916.0,40.7884,40.8314,40.7367,40.7798,117916.0
2018-12-19 13:35:00,47.38,47.42,47.36,47.39,130049.0,40.7798,40.8142,40.7625,40.7884,130049.0
2018-12-19 13:40:00,47.39,47.47,47.36,47.44,132487.0,40.7884,40.8572,40.7625,40.8314,132487.0
2018-12-19 13:45:00,47.45,47.45,47.37,47.4,154448.0,40.84,40.84,40.7711,40.797,154448.0
2018-12-19 13:50:00,47.4,47.4,47.32,47.34,208671.0,40.797,40.797,40.7281,40.7453,208671.0
2018-12-19 13:55:00,47.34,47.63,47.33,47.6,379928.0,40.7453,40.9949,40.7367,40.9691,379928.0
2018-12-19 14:00:00,47.56,47.73,46.79,46.85,825579.0,40.9347,41.081,40.2719,40.3236,825579.0
2018-12-19 14:05:00,46.85,47.06,46.77,46.92,619887.0,40.3236,40.5043,40.2547,40.3838,619887.0
2018-12-19 14:10:00,46.93,46.96,46.73,46.83,542120.0,40.3924,40.4183,40.2203,40.3064,542120.0
2018-12-19 14:15:00,46.83,47.0,46.72,46.98,550380.0,40.3064,40.4527,40.2117,40.4355,550380.0
2018-12-19 14:20:00,46.99,47.06,46.81,47.05,558621.0,40.4441,40.5043,40.2892,40.4957,558621.0
2018-12-19 14:25:00,47.05,47.16,47.0,47.1,457009.0,40.4957,40.5904,40.4527,40.5388,457009.0
2018-12-19 14:30:00,47.1,47.26,47.02,47.1,495927.0,40.5388,40.6765,40.4699,40.5388,495927.0
2018-12-19 14:35:00,47.1,47.27,47.07,47.16,375642.0,40.5388,40.6851,40.5129,40.5904,375642.0
2018-12-19 14:40:00,47.16,47.16,46.53,46.56,660771.0,40.5904,40.5904,40.0482,40.074,660771.0
2018-12-19 14:45:00,46.55,46.76,46.55,46.72,725587.0,40.0654,40.2461,40.0654,40.2117,725587.0
2018-12-19 14:50:00,46.73,46.73,46.33,46.42,795135.0,40.2203,40.2203,39.876,39.9535,795135.0
2018-12-19 14:55:00,46.42,46.42,46.01,46.16,807374.0,39.9535,39.9535,39.6006,39.7297,807374.0
2018-12-19 15:00:00,46.17,46.17,45.64,45.65,1001272.0,39.7383,39.7383,39.2821,39.2908,1001272.0
2018-12-19 15:05:00,45.66,45.9,45.41,45.82,1425552.0,39.2994,39.5059,39.0842,39.4371,1425552.0
2018-12-19 15:10:00,45.82,46.01,45.67,46.0,898447.0,39.4371,39.6006,39.308,39.592,898447.0
2018-12-19 15:15:00,46.0,46.01,45.51,45.63,1206468.0,39.592,39.6006,39.1703,39.2735,1206468.0
2018-12-19 15:20:00,45.62,45.87,45.47,45.82,1048178.0,39.2649,39.4801,39.1358,39.4371,1048178.0
2018-12-19 15:25:00,45.83,45.92,45.51,45.52,657680.0,39.4457,39.5231,39.1703,39.1789,657680.0
2018-12-19 15:30:00,45.51,45.75,45.49,45.71,843099.0,39.1703,39.3768,39.153,39.3424,843099.0
2018-12-19 15:35:00,45.71,45.71,45.46,45.61,829119.0,39.3424,39.3424,39.1272,39.2563,829119.0
2018-12-19 15:40:00,45.6,45.6,45.38,45.47,1118111.0,39.2477,39.2477,39.0584,39.1358,1118111.0
2018-12-19 15:45:00,45.47,45.7,45.46,45.66,1162379.0,39.1358,39.3338,39.1272,39.2994,1162379.0
2018-12-19 15:50:00,45.66,45.82,45.63,45.78,897101.0,39.2994,39.4371,39.2735,39.4026,897101.0
2018-12-19 15:55:00,45.78,45.89,45.53,45.57,2244404.0,39.4026,39.4973,39.1875,39.2219,2244404.0
2018-12-20 09:30:00,45.41,46.09,45.41,46.09,851312.0,39.0842,39.6695,39.0842,39.6695,851312.0
2018-12-20 09:35:00,46.09,46.2,45.99,46.13,490532.0,39.6695,39.7641,39.5834,39.7039,490532.0
2018-12-20 09:40:00,46.13,46.14,45.75,45.93,477662.0,39.7039,39.7125,39.3768,39.5317,477662.0
2018-12-20 09:45:00,45.93,45.99,45.57,45.65,592677.0,39.5317,39.5834,39.2219,39.2908,592677.0
2018-12-20 09:50:00,45.65,45.75,45.55,45.69,381520.0,39.2908,39.3768,39.2047,39.3252,381520.0
2018-12-20 09:55:00,45.69,46.14,45.68,46.11,317791.0,39.3252,39.7125,39.3166,39.6867,317791.0
2018-12-20 10:00:00,46.11,46.19,46.02,46.1,273126.0,39.6867,39.7555,39.6092,39.6781,273126.0
2018-12-20 10:05:00,46.1,46.31,46.09,46.16,376050.0,39.6781,39.8588,39.6695,39.7297,376050.0
2018-12-20 10:10:00,46.16,46.17,45.98,46.02,298912.0,39.7297,39.7383,39.5748,39.6092,298912.0
2018-12-20 10:15:00,46.02,46.05,45.73,45.74,329146.0,39.6092,39.635,39.3596,39.3682,329146.0
2018-12-20 10:20:00,45.74,45.89,45.7,45.83,218141.0,39.3682,39.4973,39.3338,39.4457,218141.0
2018-12-20 10:25:00,45.82,46.03,45.82,45.94,187700.0,39.4371,39.6178,39.4371,39.5404,187700.0
2018-12-20 10:30:00,45.93,46.04,45.86,45.89,256869.0,39.5317,39.6264,39.4715,39.4973,256869.0
2018-12-20 10:35:00,45.88,45.89,45.69,45.85,263660.0,39.4887,39.4973,39.3252,39.4629,263660.0
2018-12-20 10:40:00,45.84,46.03,45.82,45.98,206533.0,39.4543,39.6178,39.4371,39.5748,206533.0
2018-12-20 10:45:00,45.98,45.99,45.81,45.82,186127.0,39.5748,39.5834,39.4285,39.4371,186127.0
2018-12-20 10:50:00,45.81,45.88,45.73,45.76,217764.0,39.4285,39.4887,39.3596,39.3854,217764.0
2018-12-20 10:55:00,45.77,45.89,45.72,45.84,247292.0,39.394,39.4973,39.351,39.4543,247292.0
2018-12-20 11:00:00,45.84,45.84,45.65,45.75,338213.0,39.4543,39.4543,39.2908,39.3768,338213.0
2018-12-20 11:05:00,45.75,45.86,45.72,45.81,315530.0,39.3768,39.4715,39.351,39.4285,315530.0
2018-12-20 11:10:00,45.8,45.92,45.8,45.9,181792.0,39.4199,39.5231,39.4199,39.5059,181792.0
2018-12-20 11:15:00,45.9,45.94,45.82,45.82,246609.0,39.5059,39.5404,39.4371,39.4371,246609.0
2018-12-20 11:20:00,45.82,45.83,45.68,45.73,226027.0,39.4371,39.4457,39.3166,39.3596,226027.0
2018-12-20 11:25:00,45.73,45.78,45.63,45.76,275241.0,39.3596,39.4026,39.2735,39.3854,275241.0
2018-12-20 11:30:00,45.76,45.87,45.73,45.79,219023.0,39.3854,39.4801,39.3596,39.4112,219023.0
2018-12-20 11:35:00,45.79,45.91,45.75,45.82,272214.0,39.4112,39.5145,39.3768,39.4371,272214.0
2018-12-20 11:40:00,45.82,45.89,45.71,45.75,367303.0,39.4371,39.4973,39.3424,39.3768,367303.0
2018-12-20 11:45:00,45.74,45.83,45.58,45.59,337282.0,39.3682,39.4457,39.2305,39.2391,337282.0
2018-12-20 11:50:00,45.58,45.72,45.47,45.69,503908.0,39.2305,39.351,39.1358,39.3252,503908.0
2018-12-20 11:55:00,45.7,45.89,45.62,45.69,485014.0,39.3338,39.4973,39.2649,39.3252,485014.0
2018-12-20 12:00:00,45.7,45.79,45.61,45.72,387990.0,39.3338,39.4112,39.2563,39.351,387990.0
2018-12-20 12:05:00,45.73,45.75,45.61,45.67,378962.0,39.3596,39.3768,39.2563,39.308,378962.0
2018-12-20 12:10:00,45.67,45.74,45.31,45.34,416821.0,39.308,39.3682,38.9981,39.0239,416821.0
2018-12-20 12:15:00,45.33,45.44,45.22,45.39,401869.0,39.0153,39.11,38.9207,39.067,401869.0
2018-12-20 12:20:00,45.39,45.5,45.36,45.42,348573.0,39.067,39.1616,39.0411,39.0928,348573.0
2018-12-20 12:25:00,45.43,45.51,45.37,45.51,288129.0,39.1014,39.1703,39.0498,39.1703,288129.0
2018-12-20 12:30:00,45.5,45.58,45.42,45.48,237926.0,39.1616,39.2305,39.0928,39.1444,237926.0
2018-12-20 12:35:00,45.48,45.53,45.4,45.48,380660.0,39.1444,39.1875,39.0756,39.1444,380660.0
2018-12-20 12:40:00,45.47,45.55,45.36,45.45,211414.0,39.1358,39.2047,39.0411,39.1186,211414.0
2018-12-20 12:45:00,45.45,45.53,45.4,45.5,169044.0,39.1186,39.1875,39.0756,39.1616,169044.0
2018-12-20 12:50:00,45.5,45.58,45.46,45.48,174205.0,39.1616,39.2305,39.1272,39.1444,174205.0
2018-12-20 12:55:00,45.48,45.69,45.43,45.64,231897.0,39.1444,39.3252,39.1014,39.2821,231897.0
2018-12-20 13:00:00,45.64,45.65,45.4,45.45,240687.0,39.2821,39.2908,39.0756,39.1186,240687.0
2018-12-20 13:05:00,45.44,45.51,45.36,45.37,177942.0,39.11,39.1703,39.0411,39.0498,177942.0
2018-12-20 13:10:00,45.36,45.4,45.27,45.37,181861.0,39.0411,39.0756,38.9637,39.0498,181861.0
2018-12-20 13:15:00,45.37,45.48,45.35,45.41,184702.0,39.0498,39.1444,39.0325,39.0842,184702.0
2018-12-20 13:20:00,45.41,45.49,45.3,45.3,313032.0,39.0842,39.153,38.9895,38.9895,313032.0
2018-12-20 13:25:00,45.3,45.46,45.29,45.41,236395.0,38.9895,39.1272,38.9809,39.0842,236395.0
2018-12-20 13:30:00,45.41,45.52,45.37,45.47,228176.0,39.0842,39.1789,39.0498,39.1358,228176.0
2018-12-20 13:35:00,45.47,45.56,45.38,45.5,164952.0,39.1358,39.2133,39.0584,39.1616,164952.0
2018-12-20 13:40:00,45.5,45.51,45.28,45.46,248773.0,39.1616,39.1703,38.9723,39.1272,248773.0
2018-12-20 13:45:00,45.47,45.55,45.42,45.49,134504.0,39.1358,39.2047,39.0928,39.153,134504.0
2018-12-20 13:50:00,45.5,45.51,45.37,45.41,178714.0,39.1616,39.1703,39.0498,39.0842,178714.0
2018-12-20 13:55:00,45.41,45.48,45.36,45.37,200223.0,39.0842,39.1444,39.0411,39.0498,200223.0
2018-12-20 14:00:00,45.37,45.42,45.1,45.18,479054.0,39.0498,39.0928,38.8174,38.8862,479054.0
2018-12-20 14:05:00,45.19,45.3,45.16,45.24,267485.0,38.8948,38.9895,38.869,38.9379,267485.0
2018-12-20 14:10:00,45.24,45.24,45.01,45.14,514269.0,38.9379,38.9379,38.7399,38.8518,514269.0
2018-12-20 14:15:00,45.13,45.17,45.02,45.03,371129.0,38.8432,38.8776,38.7485,38.7571,371129.0
2018-12-20 14:20:00,45.04,45.34,45.03,45.3,324087.0,38.7657,39.0239,38.7571,38.9895,324087.0
2018-12-20 14:25:00,45.3,45.57,45.3,45.55,309586.0,38.9895,39.2219,38.9895,39.2047,309586.0
2018-12-20 14:30:00,45.54,45.66,45.48,45.56,274652.0,39.1961,39.2994,39.1444,39.2133,274652.0
2018-12-20 14:35:00,45.56,45.73,45.53,45.57,353381.0,39.2133,39.3596,39.1875,39.2219,353381.0
2018-12-20 14:40:00,45.56,45.84,45.54,45.76,543629.0,39.2133,39.4543,39.1961,39.3854,543629.0
2018-12-20 14:45:00,45.76,45.97,45.74,45.93,460469.0,39.3854,39.5662,39.3682,39.5317,460469.0
2018-12-20 14:50:00,45.93,45.93,45.78,45.84,518119.0,39.5317,39.5317,39.4026,39.4543,518119.0
2018-12-20 14:55:00,45.84,45.87,45.7,45.84,593387.0,39.4543,39.4801,39.3338,39.4543,593387.0
2018-12-20 15:00:00,45.84,45.9,45.73,45.75,414159.0,39.4543,39.5059,39.3596,39.3768,414159.0
2018-12-20 15:05:00,45.75,45.9,45.63,45.86,445021.0,39.3768,39.5059,39.2735,39.4715,445021.0
2018-12-20 15:10:00,45.87,45.96,45.78,45.92,355936.0,39.4801,39.5576,39.4026,39.5231,355936.0
2018-12-20 15:15:00,45.92,45.96,45.79,45.84,346779.0,39.5231,39.5576,39.4112,39.4543,346779.0
2018-12-20 15:20:00,45.84,46.06,45.8,45.99,481823.0,39.4543,39.6436,39.4199,39.5834,481823.0
2018-12-20 15:25:00,45.98,46.03,45.78,45.79,313107.0,39.5748,39.6178,39.4026,39.4112,313107.0
2018-12-20 15:30:00,45.79,45.91,45.77,45.84,322376.0,39.4112,39.5145,39.394,39.4543,322376.0
2018-12-20 15:35:00,45.84,45.95,45.77,45.84,315060.0,39.4543,39.549,39.394,39.4543,315060.0
2018-12-20 15:40:00,45.84,45.87,45.55,45.57,514695.0,39.4543,39.4801,39.2047,39.2219,514695.0
2018-12-20 15:45:00,45.57,45.66,45.5,45.57,602920.0,39.2219,39.2994,39.1616,39.2219,602920.0
2018-12-20 15:50:00,45.57,45.61,45.42,45.45,612114.0,39.2219,39.2563,39.0928,39.1186,612114.0
2018-12-20 15:55:00,45.45,45.62,45.36,45.54,2698422.0,39.1186,39.2649,39.0411,39.1961,2698422.0
2018-12-21 09:30:00,45.9,46.65,45.48,46.19,8367089.0,39.5059,40.1514,39.1444,39.7555,8367089.0
2018-12-21 09:35:00,46.19,46.24,46.0,46.16,355699.0,39.7555,39.7986,39.592,39.7297,355699.0
2018-12-21 09:40:00,46.16,46.19,46.02,46.12,274727.0,39.7297,39.7555,39.6092,39.6953,274727.0
2018-12-21 09:45:00,46.11,46.14,45.98,46.01,332355.0,39.6867,39.7125,39.5748,39.6006,332355.0
2018-12-21 09:50:00,46.0,46.01,45.88,45.89,225998.0,39.592,39.6006,39.4887,39.4973,225998.0
2018-12-21 09:55:00,45.89,46.15,45.88,46.11,150289.0,39.4973,39.7211,39.4887,39.6867,150289.0
2018-12-21 10:00:00,46.11,46.15,45.98,45.99,205297.0,39.6867,39.7211,39.5748,39.5834,205297.0
2018-12-21 10:05:00,45.99,46.05,45.83,45.93,248438.0,39.5834,39.635,39.4457,39.5317,248438.0
2018-12-21 10:10:00,45.93,46.35,45.92,46.31,514970.0,39.5317,39.8932,39.5231,39.8588,514970.0
2018-12-21 10:15:00,46.31,46.62,46.26,46.45,520554.0,39.8588,40.1256,39.8158,39.9793,520554.0
2018-12-21 10:20:00,46.46,46.51,46.3,46.38,373245.0,39.9879,40.0309,39.8502,39.9191,373245.0
2018-12-21 10:25:00,46.37,46.38,46.17,46.24,204708.0,39.9105,39.9191,39.7383,39.7986,204708.0
2018-12-21 10:30:00,46.24,46.36,46.22,46.29,264232.0,39.7986,39.9018,39.7813,39.8416,264232.0
2018-12-21 10:35:00,46.3,46.32,46.16,46.16,188123.0,39.8502,39.8674,39.7297,39.7297,188123.0
2018-12-21 10:40:00,46.16,46.22,46.06,46.12,207335.0,39.7297,39.7813,39.6436,39.6953,207335.0
2018-12-21 10:45:00,46.12,46.22,46.04,46.04,131700.0,39.6953,39.7813,39.6264,39.6264,131700.0
2018-12-21 10:50:00,46.04,46.1,45.88,45.9,306284.0,39.6264,39.6781,39.4887,39.5059,306284.0
2018-12-21 10:55:00,45.9,45.96,45.82,45.88,205710.0,39.5059,39.5576,39.4371,39.4887,205710.0
2018-12-21 11:00:00,45.88,45.89,45.77,45.85,256105.0,39.4887,39.4973,39.394,39.4629,256105.0
2018-12-21 11:05:00,45.85,45.91,45.63,45.66,355899.0,39.4629,39.5145,39.2735,39.2994,355899.0
2018-12-21 11:10:00,45.66,45.88,45.65,45.79,241848.0,39.2994,39.4887,39.2908,39.4112,241848.0
2018-12-21 11:15:00,45.8,45.91,45.79,45.86,150720.0,39.4199,39.5145,39.4112,39.4715,150720.0
2018-12-21 11:20:00,45.86,45.91,45.75,45.79,206782.0,39.4715,39.5145,39.3768,39.4112,206782.0
2018-12-21 11:25:00,45.78,45.91,45.7,45.91,230478.0,39.4026,39.5145,39.3338,39.5145,230478.0
2018-12-21 11:30:00,45.92,45.99,45.87,45.9,245764.0,39.5231,39.5834,39.4801,39.5059,245764.0
2018-12-21 11:35:00,45.91,46.03,45.87,45.94,165117.0,39.5145,39.6178,39.4801,39.5404,165117.0
2018-12-21 11:40:00,45.94,45.98,45.83,45.91,169818.0,39.5404,39.5748,39.4457,39.5145,169818.0
2018-12-21 11:45:00,45.92,45.99,45.77,45.79,224297.0,39.5231,39.5834,39.394,39.4112,224297.0
2018-12-21 11:50:00,45.79,45.97,45.77,45.86,254429.0,39.4112,39.5662,39.394,39.4715,254429.0
2018-12-21 11:55:00,45.86,45.93,45.7,45.75,181186.0,39.4715,39.5317,39.3338,39.3768,181186.0
2018-12-21 12:00:00,45.76,45.76,45.62,45.69,271568.0,39.3854,39.3854,39.2649,39.3252,271568.0
2018-12-21 12:05:00,45.69,45.71,45.51,45.64,251126.0,39.3252,39.3424,39.1703,39.2821,251126.0
2018-12-21 12:10:00,45.64,45.65,45.41,45.45,308780.0,39.2821,39.2908,39.0842,39.1186,308780.0
2018-12-21 12:15:00,45.45,45.57,45.39,45.4,261648.0,39.1186,39.2219,39.067,39.0756,261648.0
2018-12-21 12:20:00,45.4,45.42,45.3,45.35,202236.0,39.0756,39.0928,38.9895,39.0325,202236.0
2018-12-21 12:25:00,45.35,45.36,45.17,45.18,314907.0,39.0325,39.0411,38.8776,38.8862,314907.0
2018-12-21 12:30:00,45.18,45.27,45.04,45.2,573306.0,38.8862,38.9637,38.7657,38.9034,573306.0
2018-12-21 12:35:00,45.21,45.44,45.19,45.4,355272.0,38.912,39.11,38.8948,39.0756,355272.0
2018-12-21 12:40:00,45.4,45.54,45.36,45.47,140652.0,39.0756,39.1961,39.0411,39.1358,140652.0
2018-12-21 12:45:00,45.46,45.64,45.46,45.53,365987.0,39.1272,39.2821,39.1272,39.1875,365987.0
2018-12-21 12:50:00,45.54,45.57,45.38,45.4,203244.0,39.1961,39.2219,39.0584,39.0756,203244.0
2018-12-21 12:55:00,45.39,45.54,45.35,45.49,194576.0,39.067,39.1961,39.0325,39.153,194576.0
2018-12-21 13:00:00,45.49,45.59,45.43,45.54,280161.0,39.153,39.2391,39.1014,39.1961,280161.0
2018-12-21 13:05:00,45.54,45.6,45.42,45.58,207212.0,39.1961,39.2477,39.0928,39.2305,207212.0
2018-12-21 13:10:00,45.58,45.64,45.45,45.55,196110.0,39.2305,39.2821,39.1186,39.2047,196110.0
2018-12-21 13:15:00,45.56,45.63,45.52,45.59,221928.0,39.2133,39.2735,39.1789,39.2391,221928.0
2018-12-21 13:20:00,45.59,45.69,45.53,45.67,216908.0,39.2391,39.3252,39.1875,39.308,216908.0
2018-12-21 13:25:00,45.67,45.76,45.54,45.58,192004.0,39.308,39.3854,39.1961,39.2305,192004.0
2018-12-21 13:30:00,45.58,45.73,45.55,45.71,127899.0,39.2305,39.3596,39.2047,39.3424,127899.0
2018-12-21 13:35:00,45.72,45.72,45.6,45.7,184257.0,39.351,39.351,39.2477,39.3338,184257.0
2018-12-21 13:40:00,45.69,45.84,45.65,45.82,258981.0,39.3252,39.4543,39.2908,39.4371,258981.0
2018-12-21 13:45:00,45.82,45.82,45.56,45.59,157993.0,39.4371,39.4371,39.2133,39.2391,157993.0
2018-12-21 13:50:00,45.59,45.64,45.41,45.45,166522.0,39.2391,39.2821,39.0842,39.1186,166522.0
2018-12-21 13:55:00,45.46,45.54,45.42,45.54,163501.0,39.1272,39.1961,39.0928,39.1961,163501.0
2018-12-21 14:00:00,45.54,45.59,45.42,45.5,278959.0,39.1961,39.2391,39.0928,39.1616,278959.0
2018-12-21 14:05:00,45.5,45.54,45.46,45.46,99376.0,39.1616,39.1961,39.1272,39.1272,99376.0
2018-12-21 14:10:00,45.46,45.52,45.3,45.38,269862.0,39.1272,39.1789,38.9895,39.0584,269862.0
2018-12-21 14:15:00,45.38,45.5,45.34,45.49,156633.0,39.0584,39.1616,39.0239,39.153,156633.0
2018-12-21 14:20:00,45.5,45.59,45.46,45.53,135370.0,39.1616,39.2391,39.1272,39.1875,135370.0
2018-12-21 14:25:00,45.52,45.56,45.41,45.47,153014.0,39.1789,39.2133,39.0842,39.1358,153014.0
2018-12-21 14:30:00,45.47,45.53,45.41,45.44,112983.0,39.1358,39.1875,39.0842,39.11,112983.0
2018-12-21 14:35:00,45.44,45.51,45.42,45.44,143030.0,39.11,39.1703,39.0928,39.11,143030.0
2018-12-21 14:40:00,45.43,45.46,45.27,45.31,223448.0,39.1014,39.1272,38.9637,38.9981,223448.0
2018-12-21 14:45:00,45.31,45.39,45.29,45.36,232754.0,38.9981,39.067,38.9809,39.0411,232754.0
2018-12-21 14:50:00,45.37,45.56,45.36,45.43,215176.0,39.0498,39.2133,39.0411,39.1014,215176.0
2018-12-21 14:55:00,45.43,45.49,45.33,45.46,341256.0,39.1014,39.153,39.0153,39.1272,341256.0
2018-12-21 15:00:00,45.46,45.52,45.4,45.46,247478.0,39.1272,39.1789,39.0756,39.1272,247478.0
2018-12-21 15:05:00,45.46,45.48,45.35,45.43,172416.0,39.1272,39.1444,39.0325,39.1014,172416.0
2018-12-21 15:10:00,45.42,45.42,45.27,45.34,359717.0,39.0928,39.0928,38.9637,39.0239,359717.0
2018-12-21 15:15:00,45.34,45.4,45.18,45.22,499821.0,39.0239,39.0756,38.8862,38.9207,499821.0
2018-12-21 15:20:00,45.22,45.31,45.19,45.23,333231.0,38.9207,38.9981,38.8948,38.9293,333231.0
2018-12-21 15:25:00,45.22,45.25,45.06,45.06,404626.0,38.9207,38.9465,38.7829,38.7829,404626.0
2018-12-21 15:30:00,45.06,45.21,45.06,45.15,613864.0,38.7829,38.912,38.7829,38.8604,613864.0
2018-12-21 15:35:00,45.16,45.17,44.91,44.93,647653.0,38.869,38.8776,38.6538,38.6711,647653.0
2018-12-21 15:40:00,44.92,45.11,44.89,45.04,736112.0,38.6624,38.826,38.6366,38.7657,736112.0
2018-12-21 15:45:00,45.03,45.2,45.0,45.05,699718.0,38.7571,38.9034,38.7313,38.7743,699718.0
2018-12-21 15:50:00,45.04,45.11,44.88,44.97,1201624.0,38.7657,38.826,38.628,38.7055,1201624.0
2018-12-21 15:55:00,44.97,44.99,44.8,44.83,2507667.0,38.7055,38.7227,38.5592,38.585,2507667.0
2018-12-24 09:30:00,44.64,45.1,44.59,45.1,791904.0,38.4214,38.8174,38.3784,38.8174,791904.0
2018-12-24 09:35:00,45.12,45.17,44.78,44.88,389796.0,38.8346,38.8776,38.5419,38.628,389796.0
2018-12-24 09:40:00,44.89,44.93,44.66,44.7,334437.0,38.6366,38.6711,38.4387,38.4731,334437.0
2018-12-24 09:45:00,44.7,44.71,44.45,44.54,543693.0,38.4731,38.4817,38.2579,38.3354,543693.0
2018-12-24 09:50:00,44.54,44.61,44.43,44.46,414136.0,38.3354,38.3956,38.2407,38.2665,414136.0
2018-12-24 09:55:00,44.45,44.48,44.27,44.4,436926.0,38.2579,38.2837,38.103,38.2149,436926.0
2018-12-24 10:00:00,44.4,44.51,44.31,44.32,362633.0,38.2149,38.3096,38.1374,38.146,362633.0
2018-12-24 10:05:00,44.31,44.37,44.1,44.19,581273.0,38.1374,38.1891,37.9567,38.0341,581273.0
2018-12-24 10:10:00,44.2,44.48,44.17,44.45,398287.0,38.0427,38.2837,38.0169,38.2579,398287.0
2018-12-24 10:15:00,44.45,44.51,44.23,44.29,320515.0,38.2579,38.3096,38.0686,38.1202,320515.0
2018-12-24 10:20:00,44.3,44.35,44.18,44.3,329455.0,38.1288,38.1718,38.0255,38.1288,329455.0
2018-12-24 10:25:00,44.29,44.41,44.21,44.36,374515.0,38.1202,38.2235,38.0513,38.1805,374515.0
2018-12-24 10:30:00,44.36,44.45,44.29,44.34,347696.0,38.1805,38.2579,38.1202,38.1632,347696.0
2018-12-24 10:35:00,44.34,44.63,44.33,44.6,363079.0,38.1632,38.4128,38.1546,38.387,363079.0
2018-12-24 10:40:00,44.6,44.93,44.6,44.85,415842.0,38.387,38.6711,38.387,38.6022,415842.0
2018-12-24 10:45:00,44.86,44.88,44.7,44.78,377935.0,38.6108,38.628,38.4731,38.5419,377935.0
2018-12-24 10:50:00,44.77,44.77,44.64,44.72,246553.0,38.5333,38.5333,38.4214,38.4903,246553.0
2018-12-24 10:55:00,44.72,44.82,44.67,44.8,264919.0,38.4903,38.5764,38.4473,38.5592,264919.0
2018-12-24 11:00:00,44.81,44.91,44.59,44.59,343522.0,38.5678,38.6538,38.3784,38.3784,343522.0
2018-12-24 11:05:00,44.59,44.68,44.53,44.64,313076.0,38.3784,38.4559,38.3268,38.4214,313076.0
2018-12-24 11:10:00,44.63,44.63,44.5,44.59,226637.0,38.4128,38.4128,38.301,38.3784,226637.0
2018-12-24 11:15:00,44.58,44.59,44.37,44.49,260090.0,38.3698,38.3784,38.1891,38.2923,260090.0
2018-12-24 11:20:00,44.49,44.54,44.43,44.43,280370.0,38.2923,38.3354,38.2407,38.2407,280370.0
2018-12-24 11:25:00,44.44,44.48,44.36,44.4,234006.0,38.2493,38.2837,38.1805,38.2149,234006.0
2018-12-24 11:30:00,44.4,44.53,44.39,44.42,293014.0,38.2149,38.3268,38.2063,38.2321,293014.0
2018-12-24 11:35:00,44.42,44.42,44.31,44.37,228296.0,38.2321,38.2321,38.1374,38.1891,228296.0
2018-12-24 11:40:00,44.38,44.5,44.27,44.27,221426.0,38.1977,38.301,38.103,38.103,221426.0
2018-12-24 11:45:00,44.27,44.28,44.04,44.05,284205.0,38.103,38.1116,37.905,37.9136,284205.0
2018-12-24 11:50:00,44.06,44.13,44.01,44.11,155853.0,37.9222,37.9825,37.8792,37.9653,155853.0
2018-12-24 11:55:00,44.1,44.16,44.04,44.09,193031.0,37.9567,38.0083,37.905,37.9481,193031.0
2018-12-24 12:00:00,44.11,44.2,44.03,44.14,229650.0,37.9653,38.0427,37.8964,37.9911,229650.0
2018-12-24 12:05:00,44.13,44.18,44.06,44.07,220924.0,37.9825,38.0255,37.9222,37.9309,220924.0
2018-12-24 12:10:00,44.07,44.16,43.99,44.16,378017.0,37.9309,38.0083,37.862,38.0083,378017.0
2018-12-24 12:15:00,44.14,44.18,44.05,44.05,262887.0,37.9911,38.0255,37.9136,37.9136,262887.0
2018-12-24 12:20:00,44.06,44.08,43.91,44.05,324105.0,37.9222,37.9395,37.7931,37.9136,324105.0
2018-12-24 12:25:00,44.05,44.2,44.04,44.15,349870.0,37.9136,38.0427,37.905,37.9997,349870.0
2018-12-24 12:30:00,44.15,44.24,44.02,44.12,330457.0,37.9997,38.0772,37.8878,37.9739,330457.0
2018-12-24 12:35:00,44.11,44.16,43.98,44.06,278940.0,37.9653,38.0083,37.8534,37.9222,278940.0
2018-12-24 12:40:00,44.05,44.09,43.96,44.03,344631.0,37.9136,37.9481,37.8362,37.8964,344631.0
2018-12-24 12:45:00,44.03,44.04,43.95,44.02,356747.0,37.8964,37.905,37.8276,37.8878,356747.0
2018-12-24 12:50:00,44.02,44.03,43.87,43.88,469707.0,37.8878,37.8964,37.7587,37.7673,469707.0
2018-12-24 12:55:00,43.88,43.88,43.54,43.58,1643563.0,37.7673,37.7673,37.4747,37.5091,1643563.0
2018-12-26 09:30:00,44.1,44.16,43.89,44.08,737542.0,37.9567,38.0083,37.7759,37.9395,737542.0
2018-12-26 09:35:00,44.08,44.34,44.01,44.28,533398.0,37.9395,38.1632,37.8792,38.1116,533398.0
2018-12-26 09:40:00,44.28,44.31,44.15,44.2,258475.0,38.1116,38.1374,37.9997,38.0427,258475.0
2018-12-26 09:45:00,44.2,44.32,44.18,44.29,292669.0,38.0427,38.146,38.0255,38.1202,292669.0
2018-12-26 09:50:00,44.29,44.3,44.16,44.17,238741.0,38.1202,38.1288,38.0083,38.0169,238741.0
2018-12-26 09:55:00,44.18,44.24,44.07,44.07,208966.0,38.0255,38.0772,37.9309,37.9309,208966.0
2018-12-26 10:00:00,44.06,44.14,43.95,43.96,210154.0,37.9222,37.9911,37.8276,37.8362,210154.0
2018-12-26 10:05:00,43.96,43.97,43.81,43.9,287454.0,37.8362,37.8448,37.7071,37.7845,287454.0
2018-12-26 10:10:00,43.89,43.92,43.78,43.83,486112.0,37.7759,37.8017,37.6813,37.7243,486112.0
2018-12-26 10:15:00,43.83,43.9,43.74,43.75,352987.0,37.7243,37.7845,37.6468,37.6554,352987.0
2018-12-26 10:20:00,43.75,43.92,43.73,43.85,320115.0,37.6554,37.8017,37.6382,37.7415,320115.0
2018-12-26 10:25:00,43.86,43.94,43.73,43.73,181660.0,37.7501,37.819,37.6382,37.6382,181660.0
2018-12-26 10:30:00,43.74,43.81,43.65,43.69,186879.0,37.6468,37.7071,37.5694,37.6038,186879.0
2018-12-26 10:35:00,43.69,43.76,43.59,43.66,208723.0,37.6038,37.664,37.5177,37.578,208723.0
2018-12-26 10:40:00,43.66,43.71,43.62,43.67,168382.0,37.578,37.621,37.5435,37.5866,168382.0
2018-12-26 10:45:00,43.67,43.78,43.66,43.74,172708.0,37.5866,37.6813,37.578,37.6468,172708.0
2018-12-26 10:50:00,43.73,43.81,43.54,43.55,288509.0,37.6382,37.7071,37.4747,37.4833,288509.0
2018-12-26 10:55:00,43.55,43.62,43.51,43.56,246312.0,37.4833,37.5435,37.4489,37.4919,246312.0
2018-12-26 11:00:00,43.56,43.81,43.56,43.79,257901.0,37.4919,37.7071,37.4919,37.6899,257901.0
2018-12-26 11:05:00,43.79,43.85,43.71,43.83,298533.0,37.6899,37.7415,37.621,37.7243,298533.0
2018-12-26 11:10:00,43.82,43.91,43.81,43.89,183472.0,37.7157,37.7931,37.7071,37.7759,183472.0
2018-12-26 11:15:00,43.9,44.08,43.88,44.06,245140.0,37.7845,37.9395,37.7673,37.9222,245140.0
2018-12-26 11:20:00,44.06,44.09,43.97,44.0,213891.0,37.9222,37.9481,37.8448,37.8706,213891.0
2018-12-26 11:25:00,44.0,44.18,43.98,44.15,214294.0,37.8706,38.0255,37.8534,37.9997,214294.0
2018-12-26 11:30:00,44.15,44.23,44.11,44.13,183018.0,37.9997,38.0686,37.9653,37.9825,183018.0
2018-12-26 11:35:00,44.14,44.24,44.09,44.19,267615.0,37.9911,38.0772,37.9481,38.0341,267615.0
2018-12-26 11:40:00,44.19,44.34,44.19,44.3,253922.0,38.0341,38.1632,38.0341,38.1288,253922.0
2018-12-26 11:45:00,44.29,44.32,44.23,44.31,196901.0,38.1202,38.146,38.0686,38.1374,196901.0
2018-12-26 11:50:00,44.32,44.32,44.22,44.28,124542.0,38.146,38.146,38.06,38.1116,124542.0
2018-12-26 11:55:00,44.27,44.51,44.26,44.5,248864.0,38.103,38.3096,38.0944,38.301,248864.0
2018-12-26 12:00:00,44.49,44.59,44.39,44.41,397831.0,38.2923,38.3784,38.2063,38.2235,397831.0
2018-12-26 12:05:00,44.42,44.63,44.42,44.62,172506.0,38.2321,38.4128,38.2321,38.4042,172506.0
2018-12-26 12:10:00,44.61,44.82,44.57,44.77,234711.0,38.3956,38.5764,38.3612,38.5333,234711.0
2018-12-26 12:15:00,44.77,44.78,44.55,44.63,227016.0,38.5333,38.5419,38.344,38.4128,227016.0
2018-12-26 12:20:00,44.63,44.71,44.55,44.66,186014.0,38.4128,38.4817,38.344,38.4387,186014.0
2018-12-26 12:25:00,44.66,44.71,44.59,44.61,210096.0,38.4387,38.4817,38.3784,38.3956,210096.0
2018-12-26 12:30:00,44.62,44.66,44.56,44.62,207631.0,38.4042,38.4387,38.3526,38.4042,207631.0
2018-12-26 12:35:00,44.63,44.77,44.61,44.73,202139.0,38.4128,38.5333,38.3956,38.4989,202139.0
2018-12-26 12:40:00,44.73,44.77,44.67,44.77,170239.0,38.4989,38.5333,38.4473,38.5333,170239.0
2018-12-26 12:45:00,44.77,44.85,44.7,44.73,188788.0,38.5333,38.6022,38.4731,38.4989,188788.0
2018-12-26 12:50:00,44.73,44.85,44.72,44.79,189033.0,38.4989,38.6022,38.4903,38.5506,189033.0
2018-12-26 12:55:00,44.79,44.91,44.79,44.82,151908.0,38.5506,38.6538,38.5506,38.5764,151908.0
2018-12-26 13:00:00,44.83,44.88,44.74,44.75,250326.0,38.585,38.628,38.5075,38.5161,250326.0
2018-12-26 13:05:00,44.75,44.76,44.66,44.76,225347.0,38.5161,38.5247,38.4387,38.5247,225347.0
2018-12-26 13:10:00,44.76,44.79,44.63,44.67,194198.0,38.5247,38.5506,38.4128,38.4473,194198.0
2018-12-26 13:15:00,44.67,44.74,44.62,44.68,141808.0,38.4473,38.5075,38.4042,38.4559,141808.0
2018-12-26 13:20:00,44.68,44.8,44.68,44.73,151243.0,38.4559,38.5592,38.4559,38.4989,151243.0
2018-12-26 13:25:00,44.73,44.81,44.69,44.75,244690.0,38.4989,38.5678,38.4645,38.5161,244690.0
2018-12-26 13:30:00,44.75,44.8,44.72,44.77,129732.0,38.5161,38.5592,38.4903,38.5333,129732.0
2018-12-26 13:35:00,44.76,44.88,44.71,44.87,136606.0,38.5247,38.628,38.4817,38.6194,136606.0
2018-12-26 13:40:00,44.88,44.92,44.87,44.88,141848.0,38.628,38.6624,38.6194,38.628,141848.0
2018-12-26 13:45:00,44.89,45.0,44.89,44.97,173369.0,38.6366,38.7313,38.6366,38.7055,173369.0
2018-12-26 13:50:00,44.97,45.17,44.97,45.17,248605.0,38.7055,38.8776,38.7055,38.8776,248605.0
2018-12-26 13:55:00,45.17,45.22,45.11,45.21,229402.0,38.8776,38.9207,38.826,38.912,229402.0
2018-12-26 14:00:00,45.21,45.24,45.17,45.19,171331.0,38.912,38.9379,38.8776,38.8948,171331.0
2018-12-26 14:05:00,45.19,45.22,45.11,45.21,179940.0,38.8948,38.9207,38.826,38.912,179940.0
2018-12-26 14:10:00,45.2,45.22,45.11,45.14,226755.0,38.9034,38.9207,38.826,38.8518,226755.0
2018-12-26 14:15:00,45.14,45.22,45.02,45.06,483802.0,38.8518,38.9207,38.7485,38.7829,483802.0
2018-12-26 14:20:00,45.06,45.12,45.04,45.12,179571.0,38.7829,38.8346,38.7657,38.8346,179571.0
2018-12-26 14:25:00,45.11,45.14,45.03,45.1,146977.0,38.826,38.8518,38.7571,38.8174,146977.0
2018-12-26 14:30:00,45.1,45.22,45.09,45.21,157692.0,38.8174,38.9207,38.8088,38.912,157692.0
2018-12-26 14:35:00,45.21,45.24,45.18,45.19,120370.0,38.912,38.9379,38.8862,38.8948,120370.0
2018-12-26 14:40:00,45.2,45.24,45.1,45.22,154595.0,38.9034,38.9379,38.8174,38.9207,154595.0
2018-12-26 14:45:00,45.22,45.24,45.13,45.13,190383.0,38.9207,38.9379,38.8432,38.8432,190383.0
2018-12-26 14:50:00,45.14,45.21,45.13,45.18,188253.0,38.8518,38.912,38.8432,38.8862,188253.0
2018-12-26 14:55:00,45.19,45.33,45.15,45.31,314922.0,38.8948,39.0153,38.8604,38.9981,314922.0
2018-12-26 15:00:00,45.31,45.32,45.16,45.23,248776.0,38.9981,39.0067,38.869,38.9293,248776.0
2018-12-26 15:05:00,45.23,45.32,45.22,45.27,212001.0,38.9293,39.0067,38.9207,38.9637,212001.0
2018-12-26 15:10:00,45.27,45.34,45.26,45.32,164739.0,38.9637,39.0239,38.9551,39.0067,164739.0
2018-12-26 15:15:00,45.32,45.39,45.24,45.24,299477.0,39.0067,39.067,38.9379,38.9379,299477.0
2018-12-26 15:20:00,45.25,45.41,45.24,45.4,272989.0,38.9465,39.0842,38.9379,39.0756,272989.0
2018-12-26 15:25:00,45.4,45.48,45.38,45.46,254853.0,39.0756,39.1444,39.0584,39.1272,254853.0
2018-12-26 15:30:00,45.47,45.57,45.45,45.49,329744.0,39.1358,39.2219,39.1186,39.153,329744.0
2018-12-26 15:35:00,45.49,45.69,45.49,45.68,426300.0,39.153,39.3252,39.153,39.3166,426300.0
2018-12-26 15:40:00,45.67,45.87,45.62,45.87,526868.0,39.308,39.4801,39.2649,39.4801,526868.0
2018-12-26 15:45:00,45.87,45.93,45.76,45.79,730315.0,39.4801,39.5317,39.3854,39.4112,730315.0
2018-12-26 15:50:00,45.8,45.97,45.77,45.97,774012.0,39.4199,39.5662,39.394,39.5662,774012.0
2018-12-26 15:55:00,45.97,46.2,45.95,46.19,2834026.0,39.5662,39.7641,39.549,39.7555,2834026.0
2018-12-27 09:30:00,45.52,46.0,45.45,45.68,859420.0,39.1789,39.592,39.1186,39.3166,859420.0
2018-12-27 09:35:00,45.69,45.79,45.59,45.64,415788.0,39.3252,39.4112,39.2391,39.2821,415788.0
2018-12-27 09:40:00,45.63,45.72,45.47,45.51,312224.0,39.2735,39.351,39.1358,39.1703,312224.0
2018-12-27 09:45:00,45.51,45.58,45.26,45.32,430228.0,39.1703,39.2305,38.9551,39.0067,430228.0
2018-12-27 09:50:00,45.33,45.36,45.22,45.3,231755.0,39.0153,39.0411,38.9207,38.9895,231755.0
2018-12-27 09:55:00,45.3,45.57,45.25,45.55,222314.0,38.9895,39.2219,38.9465,39.2047,222314.0
2018-12-27 10:00:00,45.56,45.66,45.48,45.61,365126.0,39.2133,39.2994,39.1444,39.2563,365126.0
2018-12-27 10:05:00,45.6,45.63,45.35,45.37,270987.0,39.2477,39.2735,39.0325,39.0498,270987.0
2018-12-27 10:10:00,45.38,45.4,45.3,45.38,162861.0,39.0584,39.0756,38.9895,39.0584,162861.0
2018-12-27 10:15:00,45.38,45.46,45.22,45.22,281822.0,39.0584,39.1272,38.9207,38.9207,281822.0
2018-12-27 10:20:00,45.22,45.25,45.12,45.16,278134.0,38.9207,38.9465,38.8346,38.869,278134.0
2018-12-27 10:25:00,45.16,45.24,45.11,45.14,231785.0,38.869,38.9379,38.826,38.8518,231785.0
2018-12-27 10:30:00,45.15,45.22,45.04,45.21,289845.0,38.8604,38.9207,38.7657,38.912,289845.0
2018-12-27 10:35:00,45.22,45.25,45.08,45.12,215465.0,38.9207,38.9465,38.8002,38.8346,215465.0
2018-12-27 10:40:00,45.11,45.33,45.08,45.3,192578.0,38.826,39.0153,38.8002,38.9895,192578.0
2018-12-27 10:45:00,45.3,45.4,45.21,45.3,250197.0,38.9895,39.0756,38.912,38.9895,250197.0
2018-12-27 10:50:00,45.32,45.34,45.16,45.17,181216.0,39.0067,39.0239,38.869,38.8776,181216.0
2018-12-27 10:55:00,45.16,45.23,45.07,45.08,229603.0,38.869,38.9293,38.7915,38.8002,229603.0
2018-12-27 11:00:00,45.08,45.08,44.94,45.03,296031.0,38.8002,38.8002,38.6797,38.7571,296031.0
2018-12-27 11:05:00,45.03,45.11,44.97,45.05,205722.0,38.7571,38.826,38.7055,38.7743,205722.0
2018-12-27 11:10:00,45.05,45.19,45.03,45.16,114390.0,38.7743,38.8948,38.7571,38.869,114390.0
2018-12-27 11:15:00,45.15,45.3,45.14,45.28,147070.0,38.8604,38.9895,38.8518,38.9723,147070.0
2018-12-27 11:20:00,45.29,45.33,45.23,45.31,131213.0,38.9809,39.0153,38.9293,38.9981,131213.0
2018-12-27 11:25:00,45.31,45.35,45.27,45.3,243309.0,38.9981,39.0325,38.9637,38.9895,243309.0
2018-12-27 11:30:00,45.31,45.47,45.31,45.43,204369.0,38.9981,39.1358,38.9981,39.1014,204369.0
2018-12-27 11:35:00,45.43,45.49,45.37,45.48,131896.0,39.1014,39.153,39.0498,39.1444,131896.0
2018-12-27 11:40:00,45.48,45.48,45.29,45.34,213529.0,39.1444,39.1444,38.9809,39.0239,213529.0
2018-12-27 11:45:00,45.33,45.39,45.29,45.33,149860.0,39.0153,39.067,38.9809,39.0153,149860.0
2018-12-27 11:50:00,45.33,45.44,45.32,45.35,137732.0,39.0153,39.11,39.0067,39.0325,137732.0
2018-12-27 11:55:00,45.36,45.52,45.32,45.48,108006.0,39.0411,39.1789,39.0067,39.1444,108006.0
2018-12-27 12:00:00,45.48,45.5,45.36,45.36,154885.0,39.1444,39.1616,39.0411,39.0411,154885.0
2018-12-27 12:05:00,45.36,45.45,45.34,45.42,121057.0,39.0411,39.1186,39.0239,39.0928,121057.0
2018-12-27 12:10:00,45.43,45.44,45.37,45.4,151996.0,39.1014,39.11,39.0498,39.0756,151996.0
2018-12-27 12:15:00,45.41,45.55,45.39,45.52,148663.0,39.0842,39.2047,39.067,39.1789,148663.0
2018-12-27 12:20:00,45.53,45.57,45.48,45.57,76729.0,39.1875,39.2219,39.1444,39.2219,76729.0
2018-12-27 12:25:00,45.57,45.58,45.26,45.3,250479.0,39.2219,39.2305,38.9551,38.9895,250479.0
2018-12-27 12:30:00,45.3,45.31,45.17,45.23,184838.0,38.9895,38.9981,38.8776,38.9293,184838.0
2018-12-27 12:35:00,45.23,45.26,45.14,45.21,199327.0,38.9293,38.9551,38.8518,38.912,199327.0
2018-12-27 12:40:00,45.21,45.23,45.11,45.17,110173.0,38.912,38.9293,38.826,38.8776,110173.0
2018-12-27 12:45:00,45.17,45.31,45.15,45.23,149383.0,38.8776,38.9981,38.8604,38.9293,149383.0
2018-12-27 12:50:00,45.23,45.26,45.12,45.26,194636.0,38.9293,38.9551,38.8346,38.9551,194636.0
2018-12-27 12:55:00,45.26,45.26,45.12,45.22,183111.0,38.9551,38.9551,38.8346,38.9207,183111.0
2018-12-27 13:00:00,45.21,45.28,45.17,45.22,126861.0,38.912,38.9723,38.8776,38.9207,126861.0
2018-12-27 13:05:00,45.21,45.35,45.21,45.34,85044.0,38.912,39.0325,38.912,39.0239,85044.0
2018-12-27 13:10:00,45.33,45.36,45.27,45.33,68534.0,39.0153,39.0411,38.9637,39.0153,68534.0
2018-12-27 13:15:00,45.32,45.33,45.25,45.25,100965.0,39.0067,39.0153,38.9465,38.9465,100965.0
2018-12-27 13:20:00,45.26,45.26,45.2,45.25,86070.0,38.9551,38.9551,38.9034,38.9465,86070.0
2018-12-27 13:25:00,45.25,45.29,45.12,45.12,118777.0,38.9465,38.9809,38.8346,38.8346,118777.0
2018-12-27 13:30:00,45.12,45.13,45.07,45.09,186766.0,38.8346,38.8432,38.7915,38.8088,186766.0
2018-12-27 13:35:00,45.09,45.11,45.06,45.06,151674.0,38.8088,38.826,38.7829,38.7829,151674.0
2018-12-27 13:40:00,45.07,45.09,45.06,45.08,94483.0,38.7915,38.8088,38.7829,38.8002,94483.0
2018-12-27 13:45:00,45.08,45.1,44.84,44.85,244057.0,38.8002,38.8174,38.5936,38.6022,244057.0
2018-12-27 13:50:00,44.86,44.89,44.69,44.72,355454.0,38.6108,38.6366,38.4645,38.4903,355454.0
2018-12-27 13:55:00,44.73,44.84,44.72,44.8,139080.0,38.4989,38.5936,38.4903,38.5592,139080.0
2018-12-27 14:00:00,44.79,44.83,44.67,44.83,224012.0,38.5506,38.585,38.4473,38.585,224012.0
2018-12-27 14:05:00,44.83,44.94,44.8,44.84,403730.0,38.585,38.6797,38.5592,38.5936,403730.0
2018-12-27 14:10:00,44.83,44.88,44.79,44.84,156953.0,38.585,38.628,38.5506,38.5936,156953.0
2018-12-27 14:15:00,44.83,44.84,44.74,44.78,222152.0,38.585,38.5936,38.5075,38.5419,222152.0
2018-12-27 14:20:00,44.78,44.88,44.76,44.81,131976.0,38.5419,38.628,38.5247,38.5678,131976.0
2018-12-27 14:25:00,44.81,44.88,44.77,44.87,178789.0,38.5678,38.628,38.5333,38.6194,178789.0
2018-12-27 14:30:00,44.88,44.88,44.74,44.8,168088.0,38.628,38.628,38.5075,38.5592,168088.0
2018-12-27 14:35:00,44.79,44.93,44.77,44.92,196069.0,38.5506,38.6711,38.5333,38.6624,196069.0
2018-12-27 14:40:00,44.93,45.18,44.92,45.17,311900.0,38.6711,38.8862,38.6624,38.8776,311900.0
2018-12-27 14:45:00,45.16,45.18,45.01,45.07,236212.0,38.869,38.8862,38.7399,38.7915,236212.0
2018-12-27 14:50:00,45.07,45.23,45.02,45.19,344206.0,38.7915,38.9293,38.7485,38.8948,344206.0
2018-12-27 14:55:00,45.19,45.29,45.16,45.29,184346.0,38.8948,38.9809,38.869,38.9809,184346.0
2018-12-27 15:00:00,45.3,45.31,45.12,45.21,209285.0,38.9895,38.9981,38.8346,38.912,209285.0
2018-12-27 15:05:00,45.2,45.27,45.14,45.23,202998.0,38.9034,38.9637,38.8518,38.9293,202998.0
2018-12-27 15:10:00,45.23,45.39,45.12,45.38,449899.0,38.9293,39.067,38.8346,39.0584,449899.0
2018-12-27 15:15:00,45.38,45.42,45.34,45.4,181267.0,39.0584,39.0928,39.0239,39.0756,181267.0
2018-12-27 15:20:00,45.4,45.68,45.39,45.68,342710.0,39.0756,39.3166,39.067,39.3166,342710.0
2018-12-27 15:25:00,45.68,45.87,45.65,45.83,587274.0,39.3166,39.4801,39.2908,39.4457,587274.0
2018-12-27 15:30:00,45.84,45.88,45.62,45.79,495722.0,39.4543,39.4887,39.2649,39.4112,495722.0
2018-12-27 15:35:00,45.8,46.02,45.8,45.94,544244.0,39.4199,39.6092,39.4199,39.5404,544244.0
2018-12-27 15:40:00,45.94,46.34,45.94,46.25,745302.0,39.5404,39.8846,39.5404,39.8072,745302.0
2018-12-27 15:45:00,46.26,46.27,46.06,46.19,800752.0,39.8158,39.8244,39.6436,39.7555,800752.0
2018-12-27 15:50:00,46.18,46.22,45.95,46.03,601732.0,39.7469,39.7813,39.549,39.6178,601732.0
2018-12-27 15:55:00,46.02,46.38,46.0,46.37,1754787.0,39.6092,39.9191,39.592,39.9105,1754787.0
2018-12-28 09:30:00,46.51,46.65,46.3,46.43,650017.0,40.0309,40.1514,39.8502,39.9621,650017.0
2018-12-28 09:35:00,46.43,46.46,46.34,46.44,375246.0,39.9621,39.9879,39.8846,39.9707,375246.0
2018-12-28 09:40:00,46.44,46.7,46.41,46.69,310722.0,39.9707,40.1945,39.9449,40.1859,310722.0
2018-12-28 09:45:00,46.69,46.89,46.68,46.77,466996.0,40.1859,40.358,40.1773,40.2547,466996.0
2018-12-28 09:50:00,46.76,46.84,46.62,46.81,415489.0,40.2461,40.315,40.1256,40.2892,415489.0
2018-12-28 09:55:00,46.8,46.87,46.7,46.8,243035.0,40.2806,40.3408,40.1945,40.2806,243035.0
2018-12-28 10:00:00,46.81,46.85,46.66,46.71,269793.0,40.2892,40.3236,40.1601,40.2031,269793.0
2018-12-28 10:05:00,46.71,46.81,46.69,46.73,317890.0,40.2031,40.2892,40.1859,40.2203,317890.0
2018-12-28 10:10:00,46.73,46.77,46.63,46.72,318191.0,40.2203,40.2547,40.1342,40.2117,318191.0
2018-12-28 10:15:00,46.71,46.76,46.63,46.71,246017.0,40.2031,40.2461,40.1342,40.2031,246017.0
2018-12-28 10:20:00,46.72,46.76,46.52,46.55,406957.0,40.2117,40.2461,40.0396,40.0654,406957.0
2018-12-28 10:25:00,46.54,46.6,46.41,46.46,270708.0,40.0568,40.1084,39.9449,39.9879,270708.0
2018-12-28 10:30:00,46.45,46.54,46.42,46.51,254395.0,39.9793,40.0568,39.9535,40.0309,254395.0
2018-12-28 10:35:00,46.51,46.53,46.39,46.52,299807.0,40.0309,40.0482,39.9277,40.0396,299807.0
2018-12-28 10:40:00,46.51,46.57,46.38,46.39,315070.0,40.0309,40.0826,39.9191,39.9277,315070.0
2018-12-28 10:45:00,46.38,46.64,46.38,46.62,238815.0,39.9191,40.1428,39.9191,40.1256,238815.0
2018-12-28 10:50:00,46.63,46.78,46.61,46.68,236809.0,40.1342,40.2633,40.117,40.1773,236809.0
2018-12-28 10:55:00,46.69,46.72,46.57,46.58,105821.0,40.1859,40.2117,40.0826,40.0912,105821.0
2018-12-28 11:00:00,46.59,46.63,46.51,46.54,235697.0,40.0998,40.1342,40.0309,40.0568,235697.0
2018-12-28 11:05:00,46.54,46.67,46.49,46.64,179997.0,40.0568,40.1687,40.0137,40.1428,179997.0
2018-12-28 11:10:00,46.64,46.72,46.59,46.63,181030.0,40.1428,40.2117,40.0998,40.1342,181030.0
2018-12-28 11:15:00,46.63,46.77,46.58,46.69,299039.0,40.1342,40.2547,40.0912,40.1859,299039.0
2018-12-28 11:20:00,46.7,46.76,46.6,46.68,247024.0,40.1945,40.2461,40.1084,40.1773,247024.0
2018-12-28 11:25:00,46.69,46.75,46.64,46.74,132879.0,40.1859,40.2375,40.1428,40.2289,132879.0
2018-12-28 11:30:00,46.74,46.8,46.71,46.78,228832.0,40.2289,40.2806,40.2031,40.2633,228832.0
2018-12-28 11:35:00,46.79,46.96,46.79,46.92,293215.0,40.2719,40.4183,40.2719,40.3838,293215.0
2018-12-28 11:40:00,46.91,46.96,46.89,46.92,141034.0,40.3752,40.4183,40.358,40.3838,141034.0
2018-12-28 11:45:00,46.92,46.93,46.81,46.87,151403.0,40.3838,40.3924,40.2892,40.3408,151403.0
2018-12-28 11:50:00,46.87,46.98,46.82,46.95,123411.0,40.3408,40.4355,40.2978,40.4097,123411.0
2018-12-28 11:55:00,46.95,47.0,46.92,46.96,145212.0,40.4097,40.4527,40.3838,40.4183,145212.0
2018-12-28 12:00:00,46.96,47.07,46.89,47.07,266853.0,40.4183,40.5129,40.358,40.5129,266853.0
2018-12-28 12:05:00,47.07,47.07,46.97,46.99,143608.0,40.5129,40.5129,40.4269,40.4441,143608.0
2018-12-28 12:10:00,46.99,47.0,46.94,46.99,168501.0,40.4441,40.4527,40.401,40.4441,168501.0
2018-12-28 12:15:00,46.99,47.0,46.86,46.94,200324.0,40.4441,40.4527,40.3322,40.401,200324.0
2018-12-28 12:20:00,46.94,47.04,46.92,47.0,142757.0,40.401,40.4871,40.3838,40.4527,142757.0
2018-12-28 12:25:00,47.01,47.05,46.95,47.05,134425.0,40.4613,40.4957,40.4097,40.4957,134425.0
2018-12-28 12:30:00,47.04,47.09,47.0,47.08,149256.0,40.4871,40.5302,40.4527,40.5215,149256.0
2018-12-28 12:35:00,47.07,47.16,47.01,47.16,158048.0,40.5129,40.5904,40.4613,40.5904,158048.0
2018-12-28 12:40:00,47.16,47.2,47.13,47.18,145179.0,40.5904,40.6248,40.5646,40.6076,145179.0
2018-12-28 12:45:00,47.18,47.22,47.15,47.18,132133.0,40.6076,40.642,40.5818,40.6076,132133.0
2018-12-28 12:50:00,47.18,47.22,47.12,47.2,171991.0,40.6076,40.642,40.556,40.6248,171991.0
2018-12-28 12:55:00,47.2,47.2,47.02,47.05,156926.0,40.6248,40.6248,40.4699,40.4957,156926.0
2018-12-28 13:00:00,47.06,47.09,47.02,47.04,158917.0,40.5043,40.5302,40.4699,40.4871,158917.0
2018-12-28 13:05:00,47.03,47.08,46.98,47.06,154620.0,40.4785,40.5215,40.4355,40.5043,154620.0
2018-12-28 13:10:00,47.07,47.17,47.02,47.13,184706.0,40.5129,40.599,40.4699,40.5646,184706.0
2018-12-28 13:15:00,47.14,47.18,47.1,47.1,106585.0,40.5732,40.6076,40.5388,40.5388,106585.0
2018-12-28 13:20:00,47.1,47.12,46.95,46.96,130632.0,40.5388,40.556,40.4097,40.4183,130632.0
2018-12-28 13:25:00,46.96,47.01,46.95,46.99,122370.0,40.4183,40.4613,40.4097,40.4441,122370.0
2018-12-28 13:30:00,46.98,47.0,46.86,46.92,180279.0,40.4355,40.4527,40.3322,40.3838,180279.0
2018-12-28 13:35:00,46.91,46.98,46.87,46.95,117562.0,40.3752,40.4355,40.3408,40.4097,117562.0
2018-12-28 13:40:00,46.95,46.98,46.91,46.92,98599.0,40.4097,40.4355,40.3752,40.3838,98599.0
2018-12-28 13:45:00,46.93,47.1,46.93,47.08,147669.0,40.3924,40.5388,40.3924,40.5215,147669.0
2018-12-28 13:50:00,47.08,47.16,47.05,47.06,149478.0,40.5215,40.5904,40.4957,40.5043,149478.0
2018-12-28 13:55:00,47.07,47.15,47.06,47.1,75178.0,40.5129,40.5818,40.5043,40.5388,75178.0
2018-12-28 14:00:00,47.11,47.23,47.1,47.2,177484.0,40.5474,40.6507,40.5388,40.6248,177484.0
2018-12-28 14:05:00,47.2,47.31,47.2,47.3,242030.0,40.6248,40.7195,40.6248,40.7109,242030.0
2018-12-28 14:10:00,47.31,47.4,47.26,47.4,205951.0,40.7195,40.797,40.6765,40.797,205951.0
2018-12-28 14:15:00,47.4,47.49,47.39,47.4,244009.0,40.797,40.8744,40.7884,40.797,244009.0
2018-12-28 14:20:00,47.39,47.46,47.33,47.39,168297.0,40.7884,40.8486,40.7367,40.7884,168297.0
2018-12-28 14:25:00,47.38,47.4,47.32,47.34,124818.0,40.7798,40.797,40.7281,40.7453,124818.0
2018-12-28 14:30:00,47.34,47.38,47.31,47.38,189070.0,40.7453,40.7798,40.7195,40.7798,189070.0
2018-12-28 14:35:00,47.37,47.49,47.33,47.48,221413.0,40.7711,40.8744,40.7367,40.8658,221413.0
2018-12-28 14:40:00,47.48,47.54,47.43,47.51,283054.0,40.8658,40.9175,40.8228,40.8916,283054.0
2018-12-28 14:45:00,47.51,47.59,47.45,47.56,172099.0,40.8916,40.9605,40.84,40.9347,172099.0
2018-12-28 14:50:00,47.56,47.69,47.53,47.64,273883.0,40.9347,41.0466,40.9089,41.0035,273883.0
2018-12-28 14:55:00,47.64,47.71,47.59,47.69,251078.0,41.0035,41.0638,40.9605,41.0466,251078.0
2018-12-28 15:00:00,47.69,47.74,47.58,47.61,250352.0,41.0466,41.0896,40.9519,40.9777,250352.0
2018-12-28 15:05:00,47.6,47.6,47.29,47.4,489317.0,40.9691,40.9691,40.7023,40.797,489317.0
2018-12-28 15:10:00,47.39,47.46,47.24,47.46,339182.0,40.7884,40.8486,40.6593,40.8486,339182.0
2018-12-28 15:15:00,47.46,47.47,47.26,47.28,250378.0,40.8486,40.8572,40.6765,40.6937,250378.0
2018-12-28 15:20:00,47.27,47.27,47.11,47.18,331616.0,40.6851,40.6851,40.5474,40.6076,331616.0
2018-12-28 15:25:00,47.18,47.23,46.91,47.03,462642.0,40.6076,40.6507,40.3752,40.4785,462642.0
2018-12-28 15:30:00,47.02,47.04,46.84,46.89,437271.0,40.4699,40.4871,40.315,40.358,437271.0
2018-12-28 15:35:00,46.89,46.94,46.72,46.75,383642.0,40.358,40.401,40.2117,40.2375,383642.0
2018-12-28 15:40:00,46.74,46.81,46.64,46.64,516200.0,40.2289,40.2892,40.1428,40.1428,516200.0
2018-12-28 15:45:00,46.65,46.77,46.64,46.76,501578.0,40.1514,40.2547,40.1428,40.2461,501578.0
2018-12-28 15:50:00,46.75,46.83,46.62,46.62,631853.0,40.2375,40.3064,40.1256,40.1256,631853.0
2018-12-28 15:55:00,46.62,46.83,46.56,46.76,1853141.0,40.1256,40.3064,40.074,40.2461,1853141.0
2018-12-31 09:30:00,47.09,47.39,46.9,47.21,458116.0,40.5302,40.7884,40.3666,40.6334,458116.0
2018-12-31 09:35:00,47.2,47.36,47.2,47.36,260086.0,40.6248,40.7625,40.6248,40.7625,260086.0
2018-12-31 09:40:00,47.37,47.47,47.29,47.42,179976.0,40.7711,40.8572,40.7023,40.8142,179976.0
2018-12-31 09:45:00,47.43,47.48,47.35,47.36,244084.0,40.8228,40.8658,40.7539,40.7625,244084.0
2018-12-31 09:50:00,47.37,47.37,47.2,47.22,194179.0,40.7711,40.7711,40.6248,40.642,194179.0
2018-12-31 09:55:00,47.23,47.3,47.2,47.29,165706.0,40.6507,40.7109,40.6248,40.7023,165706.0
2018-12-31 10:00:00,47.29,47.4,47.28,47.34,142534.0,40.7023,40.797,40.6937,40.7453,142534.0
2018-12-31 10:05:00,47.34,47.38,47.23,47.23,218003.0,40.7453,40.7798,40.6507,40.6507,218003.0
2018-12-31 10:10:00,47.23,47.24,47.07,47.07,262103.0,40.6507,40.6593,40.5129,40.5129,262103.0
2018-12-31 10:15:00,47.07,47.09,47.02,47.04,195146.0,40.5129,40.5302,40.4699,40.4871,195146.0
2018-12-31 10:20:00,47.04,47.09,46.98,47.04,145073.0,40.4871,40.5302,40.4355,40.4871,145073.0
2018-12-31 10:25:00,47.05,47.14,47.01,47.11,177802.0,40.4957,40.5732,40.4613,40.5474,177802.0
2018-12-31 10:30:00,47.11,47.12,46.94,46.97,175376.0,40.5474,40.556,40.401,40.4269,175376.0
2018-12-31 10:35:00,46.97,46.98,46.86,46.89,196258.0,40.4269,40.4355,40.3322,40.358,196258.0
2018-12-31 10:40:00,46.88,46.93,46.86,46.9,128741.0,40.3494,40.3924,40.3322,40.3666,128741.0
2018-12-31 10:45:00,46.9,46.95,46.86,46.87,195609.0,40.3666,40.4097,40.3322,40.3408,195609.0
2018-12-31 10:50:00,46.86,46.86,46.78,46.83,166919.0,40.3322,40.3322,40.2633,40.3064,166919.0
2018-12-31 10:55:00,46.83,46.87,46.78,46.85,167648.0,40.3064,40.3408,40.2633,40.3236,167648.0
2018-12-31 11:00:00,46.86,46.93,46.77,46.9,185547.0,40.3322,40.3924,40.2547,40.3666,185547.0
2018-12-31 11:05:00,46.9,46.91,46.82,46.83,134976.0,40.3666,40.3752,40.2978,40.3064,134976.0
2018-12-31 11:10:00,46.83,46.83,46.72,46.76,154101.0,40.3064,40.3064,40.2117,40.2461,154101.0
2018-12-31 11:15:00,46.75,46.82,46.7,46.78,173860.0,40.2375,40.2978,40.1945,40.2633,173860.0
2018-12-31 11:20:00,46.78,46.81,46.69,46.72,210861.0,40.2633,40.2892,40.1859,40.2117,210861.0
2018-12-31 11:25:00,46.72,46.85,46.69,46.81,277376.0,40.2117,40.3236,40.1859,40.2892,277376.0
2018-12-31 11:30:00,46.81,46.82,46.65,46.69,138971.0,40.2892,40.2978,40.1514,40.1859,138971.0
2018-12-31 11:35:00,46.7,46.74,46.65,46.67,176459.0,40.1945,40.2289,40.1514,40.1687,176459.0
2018-12-31 11:40:00,46.67,46.7,46.61,46.65,141045.0,40.1687,40.1945,40.117,40.1514,141045.0
2018-12-31 11:45:00,46.65,46.77,46.65,46.76,179648.0,40.1514,40.2547,40.1514,40.2461,179648.0
2018-12-31 11:50:00,46.75,46.82,46.7,46.78,192993.0,40.2375,40.2978,40.1945,40.2633,192993.0
2018-12-31 11:55:00,46.78,46.84,46.71,46.82,143817.0,40.2633,40.315,40.2031,40.2978,143817.0
2018-12-31 12:00:00,46.83,46.85,46.8,46.82,135709.0,40.3064,40.3236,40.2806,40.2978,135709.0
2018-12-31 12:05:00,46.82,46.9,46.78,46.9,172969.0,40.2978,40.3666,40.2633,40.3666,172969.0
2018-12-31 12:10:00,46.89,46.9,46.78,46.85,188767.0,40.358,40.3666,40.2633,40.3236,188767.0
2018-12-31 12:15:00,46.86,46.86,46.77,46.77,115537.0,40.3322,40.3322,40.2547,40.2547,115537.0
2018-12-31 12:20:00,46.77,46.89,46.77,46.86,171443.0,40.2547,40.358,40.2547,40.3322,171443.0
2018-12-31 12:25:00,46.86,46.88,46.82,46.88,173945.0,40.3322,40.3494,40.2978,40.3494,173945.0
2018-12-31 12:30:00,46.88,46.94,46.86,46.93,197751.0,40.3494,40.401,40.3322,40.3924,197751.0
2018-12-31 12:35:00,46.93,47.04,46.92,47.02,113812.0,40.3924,40.4871,40.3838,40.4699,113812.0
2018-12-31 12:40:00,47.02,47.04,46.96,47.04,115528.0,40.4699,40.4871,40.4183,40.4871,115528.0
2018-12-31 12:45:00,47.04,47.04,46.97,47.01,100810.0,40.4871,40.4871,40.4269,40.4613,100810.0
2018-12-31 12:50:00,47.01,47.01,46.92,46.99,85938.0,40.4613,40.4613,40.3838,40.4441,85938.0
2018-12-31 12:55:00,46.99,47.0,46.93,46.98,105254.0,40.4441,40.4527,40.3924,40.4355,105254.0
2018-12-31 13:00:00,46.98,47.04,46.97,46.99,165898.0,40.4355,40.4871,40.4269,40.4441,165898.0
2018-12-31 13:05:00,46.98,47.04,46.96,47.03,102250.0,40.4355,40.4871,40.4183,40.4785,102250.0
2018-12-31 13:10:00,47.02,47.05,46.97,47.01,158552.0,40.4699,40.4957,40.4269,40.4613,158552.0
2018-12-31 13:15:00,47.02,47.08,47.01,47.03,98637.0,40.4699,40.5215,40.4613,40.4785,98637.0
2018-12-31 13:20:00,47.03,47.08,47.02,47.08,90982.0,40.4785,40.5215,40.4699,40.5215,90982.0
2018-12-31 13:25:00,47.07,47.09,47.03,47.09,76248.0,40.5129,40.5302,40.4785,40.5302,76248.0
2018-12-31 13:30:00,47.09,47.09,47.04,47.04,137161.0,40.5302,40.5302,40.4871,40.4871,137161.0
2018-12-31 13:35:00,47.04,47.07,47.0,47.04,102403.0,40.4871,40.5129,40.4527,40.4871,102403.0
2018-12-31 13:40:00,47.04,47.06,46.97,46.98,148211.0,40.4871,40.5043,40.4269,40.4355,148211.0
2018-12-31 13:45:00,46.98,46.99,46.92,46.93,116820.0,40.4355,40.4441,40.3838,40.3924,116820.0
2018-12-31 13:50:00,46.94,46.97,46.86,46.89,94519.0,40.401,40.4269,40.3322,40.358,94519.0
2018-12-31 13:55:00,46.88,46.91,46.84,46.86,95262.0,40.3494,40.3752,40.315,40.3322,95262.0
2018-12-31 14:00:00,46.86,46.87,46.77,46.77,171783.0,40.3322,40.3408,40.2547,40.2547,171783.0
2018-12-31 14:05:00,46.77,46.86,46.77,46.84,117829.0,40.2547,40.3322,40.2547,40.315,117829.0
2018-12-31 14:10:00,46.83,46.86,46.78,46.8,126909.0,40.3064,40.3322,40.2633,40.2806,126909.0
2018-12-31 14:15:00,46.8,46.96,46.75,46.93,234854.0,40.2806,40.4183,40.2375,40.3924,234854.0
2018-12-31 14:20:00,46.93,46.94,46.73,46.77,204179.0,40.3924,40.401,40.2203,40.2547,204179.0
2018-12-31 14:25:00,46.77,46.79,46.67,46.7,133458.0,40.2547,40.2719,40.1687,40.1945,133458.0
2018-12-31 14:30:00,46.69,46.75,46.67,46.69,153807.0,40.1859,40.2375,40.1687,40.1859,153807.0
2018-12-31 14:35:00,46.69,46.76,46.65,46.75,144488.0,40.1859,40.2461,40.1514,40.2375,144488.0
2018-12-31 14:40:00,46.75,46.78,46.71,46.76,107031.0,40.2375,40.2633,40.2031,40.2461,107031.0
2018-12-31 14:45:00,46.76,46.85,46.73,46.84,120702.0,40.2461,40.3236,40.2203,40.315,120702.0
2018-12-31 14:50:00,46.84,46.94,46.83,46.89,169625.0,40.315,40.401,40.3064,40.358,169625.0
2018-12-31 14:55:00,46.88,46.92,46.76,46.77,132154.0,40.3494,40.3838,40.2461,40.2547,132154.0
2018-12-31 15:00:00,46.76,46.89,46.74,46.76,166969.0,40.2461,40.358,40.2289,40.2461,166969.0
2018-12-31 15:05:00,46.75,46.82,46.73,46.75,170435.0,40.2375,40.2978,40.2203,40.2375,170435.0
2018-12-31 15:10:00,46.75,46.81,46.72,46.77,156851.0,40.2375,40.2892,40.2117,40.2547,156851.0
2018-12-31 15:15:00,46.76,46.84,46.72,46.84,179383.0,40.2461,40.315,40.2117,40.315,179383.0
2018-12-31 15:20:00,46.84,46.89,46.73,46.75,142625.0,40.315,40.358,40.2203,40.2375,142625.0
2018-12-31 15:25:00,46.76,46.83,46.73,46.73,206048.0,40.2461,40.3064,40.2203,40.2203,206048.0
2018-12-31 15:30:00,46.74,46.87,46.73,46.84,176013.0,40.2289,40.3408,40.2203,40.315,176013.0
2018-12-31 15:35:00,46.83,46.87,46.77,46.84,245464.0,40.3064,40.3408,40.2547,40.315,245464.0
2018-12-31 15:40:00,46.84,46.87,46.78,46.84,265107.0,40.315,40.3408,40.2633,40.315,265107.0
2018-12-31 15:45:00,46.84,46.88,46.66,46.69,353344.0,40.315,40.3494,40.1601,40.1859,353344.0
2018-12-31 15:50:00,46.7,46.72,46.59,46.61,397514.0,40.1945,40.2117,40.0998,40.117,397514.0
2018-12-31 15:55:00,46.61,46.98,46.55,46.98,1957424.0,40.117,40.4355,40.0654,40.4355,1957424.0
2019-01-02 09:30:00,46.0,46.21,45.77,46.17,573636.0,39.592,39.7727,39.394,39.7383,573636.0
2019-01-02 09:35:00,46.17,46.35,46.11,46.18,250820.0,39.7383,39.8932,39.6867,39.7469,250820.0
2019-01-02 09:40:00,46.18,46.4,46.15,46.34,209972.0,39.7469,39.9363,39.7211,39.8846,209972.0
2019-01-02 09:45:00,46.34,46.45,46.29,46.44,230475.0,39.8846,39.9793,39.8416,39.9707,230475.0
2019-01-02 09:50:00,46.43,46.5,46.37,46.49,281896.0,39.9621,40.0223,39.9105,40.0137,281896.0
2019-01-02 09:55:00,46.48,46.56,46.45,46.54,191704.0,40.0051,40.074,39.9793,40.0568,191704.0
2019-01-02 10:00:00,46.54,46.54,46.36,46.5,186952.0,40.0568,40.0568,39.9018,40.0223,186952.0
2019-01-02 10:05:00,46.51,46.91,46.49,46.81,339625.0,40.0309,40.3752,40.0137,40.2892,339625.0
2019-01-02 10:10:00,46.8,46.8,46.69,46.72,164143.0,40.2806,40.2806,40.1859,40.2117,164143.0
2019-01-02 10:15:00,46.73,46.81,46.68,46.77,193710.0,40.2203,40.2892,40.1773,40.2547,193710.0
2019-01-02 10:20:00,46.77,46.84,46.69,46.84,163148.0,40.2547,40.315,40.1859,40.315,163148.0
2019-01-02 10:25:00,46.84,46.92,46.78,46.79,205893.0,40.315,40.3838,40.2633,40.2719,205893.0
2019-01-02 10:30:00,46.8,46.83,46.63,46.64,181195.0,40.2806,40.3064,40.1342,40.1428,181195.0
2019-01-02 10:35:00,46.65,46.73,46.61,46.71,145702.0,40.1514,40.2203,40.117,40.2031,145702.0
2019-01-02 10:40:00,46.72,46.86,46.72,46.82,162373.0,40.2117,40.3322,40.2117,40.2978,162373.0
2019-01-02 10:45:00,46.83,46.96,46.8,46.9,189211.0,40.3064,40.4183,40.2806,40.3666,189211.0
2019-01-02 10:50:00,46.91,47.05,46.87,46.98,224747.0,40.3752,40.4957,40.3408,40.4355,224747.0
2019-01-02 10:55:00,46.98,47.02,46.93,46.94,184710.0,40.4355,40.4699,40.3924,40.401,184710.0
2019-01-02 11:00:00,46.94,46.99,46.89,46.97,124942.0,40.401,40.4441,40.358,40.4269,124942.0
2019-01-02 11:05:00,46.98,47.08,46.96,47.03,185265.0,40.4355,40.5215,40.4183,40.4785,185265.0
2019-01-02 11:10:00,47.02,47.11,46.97,47.08,156127.0,40.4699,40.5474,40.4269,40.5215,156127.0
2019-01-02 11:15:00,47.08,47.16,47.04,47.15,175154.0,40.5215,40.5904,40.4871,40.5818,175154.0
2019-01-02 11:20:00,47.16,47.18,47.07,47.12,183785.0,40.5904,40.6076,40.5129,40.556,183785.0
2019-01-02 11:25:00,47.12,47.17,47.04,47.07,131421.0,40.556,40.599,40.4871,40.5129,131421.0
2019-01-02 11:30:00,47.06,47.06,46.93,46.98,131169.0,40.5043,40.5043,40.3924,40.4355,131169.0
2019-01-02 11:35:00,46.98,47.02,46.89,46.9,193449.0,40.4355,40.4699,40.358,40.3666,193449.0
2019-01-02 11:40:00,46.9,47.07,46.89,47.05,127903.0,40.3666,40.5129,40.358,40.4957,127903.0
2019-01-02 11:45:00,47.06,47.08,46.97,47.05,104590.0,40.5043,40.5215,40.4269,40.4957,104590.0
2019-01-02 11:50:00,47.05,47.07,46.9,46.91,126323.0,40.4957,40.5129,40.3666,40.3752,126323.0
2019-01-02 11:55:00,46.91,47.0,46.86,46.87,193611.0,40.3752,40.4527,40.3322,40.3408,193611.0
2019-01-02 12:00:00,46.87,46.93,46.82,46.88,174976.0,40.3408,40.3924,40.2978,40.3494,174976.0
2019-01-02 12:05:00,46.87,46.97,46.86,46.89,179510.0,40.3408,40.4269,40.3322,40.358,179510.0
2019-01-02 12:10:00,46.88,46.93,46.86,46.93,87078.0,40.3494,40.3924,40.3322,40.3924,87078.0
2019-01-02 12:15:00,46.92,46.96,46.87,46.9,69567.0,40.3838,40.4183,40.3408,40.3666,69567.0
2019-01-02 12:20:00,46.91,46.91,46.82,46.87,99771.0,40.3752,40.3752,40.2978,40.3408,99771.0
2019-01-02 12:25:00,46.88,46.93,46.85,46.91,61481.0,40.3494,40.3924,40.3236,40.3752,61481.0
2019-01-02 12:30:00,46.91,47.0,46.9,46.99,115691.0,40.3752,40.4527,40.3666,40.4441,115691.0
2019-01-02 12:35:00,46.99,47.13,46.98,47.13,418136.0,40.4441,40.5646,40.4355,40.5646,418136.0
2019-01-02 12:40:00,47.13,47.16,47.12,47.14,149787.0,40.5646,40.5904,40.556,40.5732,149787.0
2019-01-02 12:45:00,47.15,47.2,47.07,47.09,134822.0,40.5818,40.6248,40.5129,40.5302,134822.0
2019-01-02 12:50:00,47.09,47.17,47.09,47.14,64521.0,40.5302,40.599,40.5302,40.5732,64521.0
2019-01-02 12:55:00,47.15,47.25,47.09,47.21,140888.0,40.5818,40.6679,40.5302,40.6334,140888.0
2019-01-02 13:00:00,47.21,47.25,47.17,47.2,100600.0,40.6334,40.6679,40.599,40.6248,100600.0
2019-01-02 13:05:00,47.2,47.31,47.2,47.29,127103.0,40.6248,40.7195,40.6248,40.7023,127103.0
2019-01-02 13:10:00,47.28,47.28,47.21,47.24,75469.0,40.6937,40.6937,40.6334,40.6593,75469.0
2019-01-02 13:15:00,47.23,47.24,47.16,47.23,98871.0,40.6507,40.6593,40.5904,40.6507,98871.0
2019-01-02 13:20:00,47.24,47.25,47.2,47.22,48322.0,40.6593,40.6679,40.6248,40.642,48322.0
2019-01-02 13:25:00,47.22,47.29,47.16,47.22,152997.0,40.642,40.7023,40.5904,40.642,152997.0
2019-01-02 13:30:00,47.22,47.3,47.22,47.27,121353.0,40.642,40.7109,40.642,40.6851,121353.0
2019-01-02 13:35:00,47.27,47.28,47.18,47.25,115575.0,40.6851,40.6937,40.6076,40.6679,115575.0
2019-01-02 13:40:00,47.24,47.27,47.19,47.24,70813.0,40.6593,40.6851,40.6162,40.6593,70813.0
2019-01-02 13:45:00,47.25,47.39,47.24,47.35,138302.0,40.6679,40.7884,40.6593,40.7539,138302.0
2019-01-02 13:50:00,47.35,47.35,47.29,47.33,85682.0,40.7539,40.7539,40.7023,40.7367,85682.0
2019-01-02 13:55:00,47.33,47.39,47.32,47.38,124321.0,40.7367,40.7884,40.7281,40.7798,124321.0
2019-01-02 14:00:00,47.39,47.39,47.3,47.34,148346.0,40.7884,40.7884,40.7109,40.7453,148346.0
2019-01-02 14:05:00,47.34,47.35,47.15,47.16,160122.0,40.7453,40.7539,40.5818,40.5904,160122.0
2019-01-02 14:10:00,47.17,47.17,47.07,47.14,92326.0,40.599,40.599,40.5129,40.5732,92326.0
2019-01-02 14:15:00,47.14,47.23,47.13,47.19,129920.0,40.5732,40.6507,40.5646,40.6162,129920.0
2019-01-02 14:20:00,47.19,47.28,47.16,47.25,56152.0,40.6162,40.6937,40.5904,40.6679,56152.0
2019-01-02 14:25:00,47.25,47.29,47.22,47.28,205440.0,40.6679,40.7023,40.642,40.6937,205440.0
2019-01-02 14:30:00,47.28,47.38,47.28,47.36,170955.0,40.6937,40.7798,40.6937,40.7625,170955.0
2019-01-02 14:35:00,47.36,47.47,47.36,47.47,204299.0,40.7625,40.8572,40.7625,40.8572,204299.0
2019-01-02 14:40:00,47.46,47.47,47.29,47.33,170394.0,40.8486,40.8572,40.7023,40.7367,170394.0
2019-01-02 14:45:00,47.34,47.47,47.32,47.47,127017.0,40.7453,40.8572,40.7281,40.8572,127017.0
2019-01-02 14:50:00,47.47,47.47,47.37,47.37,126156.0,40.8572,40.8572,40.7711,40.7711,126156.0
2019-01-02 14:55:00,47.37,47.4,47.27,47.28,141884.0,40.7711,40.797,40.6851,40.6937,141884.0
2019-01-02 15:00:00,47.27,47.32,47.2,47.2,128338.0,40.6851,40.7281,40.6248,40.6248,128338.0
2019-01-02 15:05:00,47.2,47.2,47.11,47.11,155864.0,40.6248,40.6248,40.5474,40.5474,155864.0
2019-01-02 15:10:00,47.12,47.13,47.04,47.11,214799.0,40.556,40.5646,40.4871,40.5474,214799.0
2019-01-02 15:15:00,47.11,47.12,46.97,47.0,218008.0,40.5474,40.556,40.4269,40.4527,218008.0
2019-01-02 15:20:00,47.0,47.1,46.95,47.09,269814.0,40.4527,40.5388,40.4097,40.5302,269814.0
2019-01-02 15:25:00,47.08,47.14,47.0,47.03,191945.0,40.5215,40.5732,40.4527,40.4785,191945.0
2019-01-02 15:30:00,47.03,47.04,46.88,46.9,247690.0,40.4785,40.4871,40.3494,40.3666,247690.0
2019-01-02 15:35:00,46.9,47.01,46.9,46.9,195575.0,40.3666,40.4613,40.3666,40.3666,195575.0
2019-01-02 15:40:00,46.9,46.99,46.89,46.9,232383.0,40.3666,40.4441,40.358,40.3666,232383.0
2019-01-02 15:45:00,46.9,47.03,46.89,46.93,221906.0,40.3666,40.4785,40.358,40.3924,221906.0
2019-01-02 15:50:00,46.94,47.06,46.93,47.0,259702.0,40.401,40.5043,40.3924,40.4527,259702.0
2019-01-02 15:55:00,47.01,47.14,47.0,47.09,754123.0,40.4613,40.5732,40.4527,40.5302,754123.0
2019-01-03 09:30:00,46.15,46.28,45.92,46.19,1004869.0,39.7211,39.833,39.5231,39.7555,1004869.0
2019-01-03 09:35:00,46.18,46.18,45.65,45.67,599642.0,39.7469,39.7469,39.2908,39.308,599642.0
2019-01-03 09:40:00,45.66,45.74,45.51,45.56,510795.0,39.2994,39.3682,39.1703,39.2133,510795.0
2019-01-03 09:45:00,45.56,45.56,45.3,45.34,430011.0,39.2133,39.2133,38.9895,39.0239,430011.0
2019-01-03 09:50:00,45.34,45.45,45.25,45.35,454254.0,39.0239,39.1186,38.9465,39.0325,454254.0
2019-01-03 09:55:00,45.35,45.47,45.29,45.44,245795.0,39.0325,39.1358,38.9809,39.11,245795.0
2019-01-03 10:00:00,45.44,45.44,45.19,45.23,418484.0,39.11,39.11,38.8948,38.9293,418484.0
2019-01-03 10:05:00,45.23,45.25,45.03,45.04,405160.0,38.9293,38.9465,38.7571,38.7657,405160.0
2019-01-03 10:10:00,45.03,45.15,45.01,45.02,372931.0,38.7571,38.8604,38.7399,38.7485,372931.0
2019-01-03 10:15:00,45.02,45.16,44.92,45.16,348106.0,38.7485,38.869,38.6624,38.869,348106.0
2019-01-03 10:20:00,45.17,45.27,45.08,45.23,281951.0,38.8776,38.9637,38.8002,38.9293,281951.0
2019-01-03 10:25:00,45.23,45.23,45.11,45.14,243792.0,38.9293,38.9293,38.826,38.8518,243792.0
2019-01-03 10:30:00,45.13,45.13,44.95,44.96,291993.0,38.8432,38.8432,38.6883,38.6969,291993.0
2019-01-03 10:35:00,44.96,44.96,44.78,44.84,309044.0,38.6969,38.6969,38.5419,38.5936,309044.0
2019-01-03 10:40:00,44.85,44.97,44.8,44.88,350892.0,38.6022,38.7055,38.5592,38.628,350892.0
2019-01-03 10:45:00,44.87,45.08,44.86,45.03,352841.0,38.6194,38.8002,38.6108,38.7571,352841.0
2019-01-03 10:50:00,45.03,45.21,44.97,45.16,342679.0,38.7571,38.912,38.7055,38.869,342679.0
2019-01-03 10:55:00,45.16,45.36,45.16,45.35,398248.0,38.869,39.0411,38.869,39.0325,398248.0
2019-01-03 11:00:00,45.35,45.42,45.33,45.37,305737.0,39.0325,39.0928,39.0153,39.0498,305737.0
2019-01-03 11:05:00,45.37,45.38,45.2,45.22,318426.0,39.0498,39.0584,38.9034,38.9207,318426.0
2019-01-03 11:10:00,45.21,45.48,45.21,45.36,185271.0,38.912,39.1444,38.912,39.0411,185271.0
2019-01-03 11:15:00,45.38,45.48,45.36,45.46,247152.0,39.0584,39.1444,39.0411,39.1272,247152.0
2019-01-03 11:20:00,45.46,45.57,45.45,45.47,296279.0,39.1272,39.2219,39.1186,39.1358,296279.0
2019-01-03 11:25:00,45.47,45.48,45.25,45.28,258741.0,39.1358,39.1444,38.9465,38.9723,258741.0
2019-01-03 11:30:00,45.28,45.34,45.21,45.29,219091.0,38.9723,39.0239,38.912,38.9809,219091.0
2019-01-03 11:35:00,45.29,45.61,45.29,45.59,254711.0,38.9809,39.2563,38.9809,39.2391,254711.0
2019-01-03 11:40:00,45.59,45.75,45.58,45.66,351881.0,39.2391,39.3768,39.2305,39.2994,351881.0
2019-01-03 11:45:00,45.66,45.68,45.57,45.6,183317.0,39.2994,39.3166,39.2219,39.2477,183317.0
2019-01-03 11:50:00,45.6,45.67,45.5,45.54,199051.0,39.2477,39.308,39.1616,39.1961,199051.0
2019-01-03 11:55:00,45.53,45.63,45.46,45.51,181885.0,39.1875,39.2735,39.1272,39.1703,181885.0
2019-01-03 12:00:00,45.5,45.56,45.42,45.45,395190.0,39.1616,39.2133,39.0928,39.1186,395190.0
2019-01-03 12:05:00,45.46,45.46,45.36,45.37,200385.0,39.1272,39.1272,39.0411,39.0498,200385.0
2019-01-03 12:10:00,45.37,45.5,45.35,45.43,247644.0,39.0498,39.1616,39.0325,39.1014,247644.0
2019-01-03 12:15:00,45.44,45.47,45.23,45.27,187610.0,39.11,39.1358,38.9293,38.9637,187610.0
2019-01-03 12:20:00,45.27,45.33,45.21,45.28,139644.0,38.9637,39.0153,38.912,38.9723,139644.0
2019-01-03 12:25:00,45.28,45.3,45.14,45.16,221358.0,38.9723,38.9895,38.8518,38.869,221358.0
2019-01-03 12:30:00,45.16,45.3,45.13,45.29,206637.0,38.869,38.9895,38.8432,38.9809,206637.0
2019-01-03 12:35:00,45.3,45.3,45.12,45.19,129865.0,38.9895,38.9895,38.8346,38.8948,129865.0
2019-01-03 12:40:00,45.18,45.3,45.17,45.27,203908.0,38.8862,38.9895,38.8776,38.9637,203908.0
2019-01-03 12:45:00,45.27,45.39,45.24,45.34,125379.0,38.9637,39.067,38.9379,39.0239,125379.0
2019-01-03 12:50:00,45.33,45.46,45.29,45.45,198817.0,39.0153,39.1272,38.9809,39.1186,198817.0
2019-01-03 12:55:00,45.46,45.5,45.39,45.49,180924.0,39.1272,39.1616,39.067,39.153,180924.0
2019-01-03 13:00:00,45.48,45.49,45.29,45.32,181573.0,39.1444,39.153,38.9809,39.0067,181573.0
2019-01-03 13:05:00,45.33,45.35,45.23,45.28,170645.0,39.0153,39.0325,38.9293,38.9723,170645.0
2019-01-03 13:10:00,45.28,45.36,45.23,45.31,98331.0,38.9723,39.0411,38.9293,38.9981,98331.0
2019-01-03 13:15:00,45.31,45.31,45.06,45.16,388086.0,38.9981,38.9981,38.7829,38.869,388086.0
2019-01-03 13:20:00,45.15,45.22,45.14,45.21,128091.0,38.8604,38.9207,38.8518,38.912,128091.0
2019-01-03 13:25:00,45.21,45.21,45.1,45.15,153339.0,38.912,38.912,38.8174,38.8604,153339.0
2019-01-03 13:30:00,45.15,45.17,45.05,45.05,215927.0,38.8604,38.8776,38.7743,38.7743,215927.0
2019-01-03 13:35:00,45.05,45.18,45.01,45.17,170869.0,38.7743,38.8862,38.7399,38.8776,170869.0
2019-01-03 13:40:00,45.16,45.28,45.12,45.23,208853.0,38.869,38.9723,38.8346,38.9293,208853.0
2019-01-03 13:45:00,45.24,45.24,45.08,45.1,144004.0,38.9379,38.9379,38.8002,38.8174,144004.0
2019-01-03 13:50:00,45.11,45.11,44.96,44.97,322853.0,38.826,38.826,38.6969,38.7055,322853.0
2019-01-03 13:55:00,44.98,45.0,44.9,44.97,148983.0,38.7141,38.7313,38.6452,38.7055,148983.0
2019-01-03 14:00:00,44.97,44.98,44.88,44.9,319037.0,38.7055,38.7141,38.628,38.6452,319037.0
2019-01-03 14:05:00,44.9,45.01,44.9,44.98,190987.0,38.6452,38.7399,38.6452,38.7141,190987.0
2019-01-03 14:10:00,44.99,45.08,44.95,45.0,172006.0,38.7227,38.8002,38.6883,38.7313,172006.0
2019-01-03 14:15:00,45.01,45.12,44.97,45.07,228081.0,38.7399,38.8346,38.7055,38.7915,228081.0
2019-01-03 14:20:00,45.06,45.07,44.99,45.03,162290.0,38.7829,38.7915,38.7227,38.7571,162290.0
2019-01-03 14:25:00,45.02,45.17,44.98,45.15,238938.0,38.7485,38.8776,38.7141,38.8604,238938.0
2019-01-03 14:30:00,45.15,45.24,45.07,45.12,250832.0,38.8604,38.9379,38.7915,38.8346,250832.0
2019-01-03 14:35:00,45.11,45.14,44.97,45.01,221127.0,38.826,38.8518,38.7055,38.7399,221127.0
2019-01-03 14:40:00,45.01,45.05,44.92,44.93,271472.0,38.7399,38.7743,38.6624,38.6711,271472.0
2019-01-03 14:45:00,44.93,44.94,44.84,44.89,214049.0,38.6711,38.6797,38.5936,38.6366,214049.0
2019-01-03 14:50:00,44.89,44.92,44.85,44.88,200360.0,38.6366,38.6624,38.6022,38.628,200360.0
2019-01-03 14:55:00,44.88,44.88,44.74,44.79,296780.0,38.628,38.628,38.5075,38.5506,296780.0
2019-01-03 15:00:00,44.78,44.82,44.73,44.75,279181.0,38.5419,38.5764,38.4989,38.5161,279181.0
2019-01-03 15:05:00,44.75,44.82,44.69,44.71,399322.0,38.5161,38.5764,38.4645,38.4817,399322.0
2019-01-03 15:10:00,44.72,44.75,44.57,44.59,464624.0,38.4903,38.5161,38.3612,38.3784,464624.0
2019-01-03 15:15:00,44.59,44.73,44.53,44.66,365187.0,38.3784,38.4989,38.3268,38.4387,365187.0
2019-01-03 15:20:00,44.66,44.68,44.58,44.6,411018.0,38.4387,38.4559,38.3698,38.387,411018.0
2019-01-03 15:25:00,44.6,44.7,44.56,44.64,428859.0,38.387,38.4731,38.3526,38.4214,428859.0
2019-01-03 15:30:00,44.64,44.85,44.61,44.82,615589.0,38.4214,38.6022,38.3956,38.5764,615589.0
2019-01-03 15:35:00,44.82,44.86,44.67,44.69,560138.0,38.5764,38.6108,38.4473,38.4645,560138.0
2019-01-03 15:40:00,44.68,44.7,44.59,44.59,542245.0,38.4559,38.4731,38.3784,38.3784,542245.0
2019-01-03 15:45:00,44.6,44.73,44.59,44.6,669318.0,38.387,38.4989,38.3784,38.387,669318.0
2019-01-03 15:50:00,44.6,44.67,44.56,44.62,707467.0,38.387,38.4473,38.3526,38.4042,707467.0
2019-01-03 15:55:00,44.62,44.66,44.39,44.49,2057489.0,38.4042,38.4387,38.2063,38.2923,2057489.0
2019-01-04 09:30:00,45.85,45.95,45.55,45.62,1145705.0,39.4629,39.549,39.2047,39.2649,1145705.0
2019-01-04 09:35:00,45.62,46.07,45.54,46.0,1463509.0,39.2649,39.6522,39.1961,39.592,1463509.0
2019-01-04 09:40:00,46.01,46.27,46.0,46.21,826840.0,39.6006,39.8244,39.592,39.7727,826840.0
2019-01-04 09:45:00,46.21,46.35,46.18,46.31,884327.0,39.7727,39.8932,39.7469,39.8588,884327.0
2019-01-04 09:50:00,46.31,46.35,46.19,46.22,740688.0,39.8588,39.8932,39.7555,39.7813,740688.0
2019-01-04 09:55:00,46.22,46.46,46.18,46.43,492149.0,39.7813,39.9879,39.7469,39.9621,492149.0
2019-01-04 10:00:00,46.43,46.57,46.41,46.52,403035.0,39.9621,40.0826,39.9449,40.0396,403035.0
2019-01-04 10:05:00,46.53,46.54,46.37,46.38,367439.0,40.0482,40.0568,39.9105,39.9191,367439.0
2019-01-04 10:10:00,46.4,46.53,46.34,46.34,284587.0,39.9363,40.0482,39.8846,39.8846,284587.0
2019-01-04 10:15:00,46.34,46.47,46.34,46.36,276106.0,39.8846,39.9965,39.8846,39.9018,276106.0
2019-01-04 10:20:00,46.36,46.71,46.19,46.67,670662.0,39.9018,40.2031,39.7555,40.1687,670662.0
2019-01-04 10:25:00,46.67,46.83,46.67,46.77,405418.0,40.1687,40.3064,40.1687,40.2547,405418.0
2019-01-04 10:30:00,46.76,46.78,46.58,46.58,349300.0,40.2461,40.2633,40.0912,40.0912,349300.0
2019-01-04 10:35:00,46.58,46.7,46.53,46.65,398950.0,40.0912,40.1945,40.0482,40.1514,398950.0
2019-01-04 10:40:00,46.65,46.69,46.57,46.57,300178.0,40.1514,40.1859,40.0826,40.0826,300178.0
2019-01-04 10:45:00,46.57,46.75,46.57,46.61,414192.0,40.0826,40.2375,40.0826,40.117,414192.0
2019-01-04 10:50:00,46.62,46.78,46.62,46.73,523660.0,40.1256,40.2633,40.1256,40.2203,523660.0
2019-01-04 10:55:00,46.73,46.77,46.68,46.76,387140.0,40.2203,40.2547,40.1773,40.2461,387140.0
2019-01-04 11:00:00,46.75,46.87,46.7,46.85,319902.0,40.2375,40.3408,40.1945,40.3236,319902.0
2019-01-04 11:05:00,46.84,46.87,46.79,46.86,260184.0,40.315,40.3408,40.2719,40.3322,260184.0
2019-01-04 11:10:00,46.86,46.91,46.81,46.82,305825.0,40.3322,40.3752,40.2892,40.2978,305825.0
2019-01-04 11:15:00,46.82,46.83,46.71,46.8,315432.0,40.2978,40.3064,40.2031,40.2806,315432.0
2019-01-04 11:20:00,46.8,46.89,46.79,46.82,317921.0,40.2806,40.358,40.2719,40.2978,317921.0
2019-01-04 11:25:00,46.83,46.88,46.63,46.73,381315.0,40.3064,40.3494,40.1342,40.2203,381315.0
2019-01-04 11:30:00,46.73,46.77,46.64,46.76,399912.0,40.2203,40.2547,40.1428,40.2461,399912.0
2019-01-04 11:35:00,46.76,46.76,46.64,46.71,236289.0,40.2461,40.2461,40.1428,40.2031,236289.0
2019-01-04 11:40:00,46.71,46.84,46.69,46.79,334401.0,40.2031,40.315,40.1859,40.2719,334401.0
2019-01-04 11:45:00,46.8,46.84,46.73,46.75,358318.0,40.2806,40.315,40.2203,40.2375,358318.0
2019-01-04 11:50:00,46.75,46.85,46.75,46.84,294540.0,40.2375,40.3236,40.2375,40.315,294540.0
2019-01-04 11:55:00,46.84,46.85,46.75,46.77,308995.0,40.315,40.3236,40.2375,40.2547,308995.0
2019-01-04 12:00:00,46.76,46.8,46.6,46.66,312527.0,40.2461,40.2806,40.1084,40.1601,312527.0
2019-01-04 12:05:00,46.66,46.77,46.63,46.76,185750.0,40.1601,40.2547,40.1342,40.2461,185750.0
2019-01-04 12:10:00,46.75,46.81,46.74,46.77,150845.0,40.2375,40.2892,40.2289,40.2547,150845.0
2019-01-04 12:15:00,46.77,46.9,46.76,46.85,254653.0,40.2547,40.3666,40.2461,40.3236,254653.0
2019-01-04 12:20:00,46.84,46.85,46.74,46.76,213158.0,40.315,40.3236,40.2289,40.2461,213158.0
2019-01-04 12:25:00,46.76,46.87,46.75,46.84,177476.0,40.2461,40.3408,40.2375,40.315,177476.0
2019-01-04 12:30:00,46.84,46.96,46.84,46.96,245813.0,40.315,40.4183,40.315,40.4183,245813.0
2019-01-04 12:35:00,46.95,47.0,46.93,46.99,336440.0,40.4097,40.4527,40.3924,40.4441,336440.0
2019-01-04 12:40:00,46.99,47.03,46.96,47.02,304990.0,40.4441,40.4785,40.4183,40.4699,304990.0
2019-01-04 12:45:00,47.01,47.05,46.96,47.0,204180.0,40.4613,40.4957,40.4183,40.4527,204180.0
2019-01-04 12:50:00,46.99,47.01,46.95,46.99,199253.0,40.4441,40.4613,40.4097,40.4441,199253.0
2019-01-04 12:55:00,47.0,47.1,46.99,47.04,184868.0,40.4527,40.5388,40.4441,40.4871,184868.0
2019-01-04 13:00:00,47.05,47.17,47.05,47.17,198369.0,40.4957,40.599,40.4957,40.599,198369.0
2019-01-04 13:05:00,47.16,47.33,47.16,47.32,379890.0,40.5904,40.7367,40.5904,40.7281,379890.0
2019-01-04 13:10:00,47.32,47.34,47.24,47.3,347712.0,40.7281,40.7453,40.6593,40.7109,347712.0
2019-01-04 13:15:00,47.3,47.4,47.3,47.36,291013.0,40.7109,40.797,40.7109,40.7625,291013.0
2019-01-04 13:20:00,47.36,47.4,47.31,47.32,182438.0,40.7625,40.797,40.7195,40.7281,182438.0
2019-01-04 13:25:00,47.31,47.4,47.29,47.4,207511.0,40.7195,40.797,40.7023,40.797,207511.0
2019-01-04 13:30:00,47.4,47.49,47.4,47.41,295073.0,40.797,40.8744,40.797,40.8056,295073.0
2019-01-04 13:35:00,47.42,47.45,47.37,47.39,213426.0,40.8142,40.84,40.7711,40.7884,213426.0
2019-01-04 13:40:00,47.38,47.4,47.24,47.27,270611.0,40.7798,40.797,40.6593,40.6851,270611.0
2019-01-04 13:45:00,47.27,47.38,47.24,47.36,213982.0,40.6851,40.7798,40.6593,40.7625,213982.0
2019-01-04 13:50:00,47.37,47.4,47.31,47.32,190006.0,40.7711,40.797,40.7195,40.7281,190006.0
2019-01-04 13:55:00,47.33,47.36,47.25,47.34,231270.0,40.7367,40.7625,40.6679,40.7453,231270.0
2019-01-04 14:00:00,47.34,47.35,47.23,47.27,205074.0,40.7453,40.7539,40.6507,40.6851,205074.0
2019-01-04 14:05:00,47.27,47.29,47.16,47.26,211239.0,40.6851,40.7023,40.5904,40.6765,211239.0
2019-01-04 14:10:00,47.26,47.37,47.25,47.35,156957.0,40.6765,40.7711,40.6679,40.7539,156957.0
2019-01-04 14:15:00,47.36,47.42,47.3,47.39,216085.0,40.7625,40.8142,40.7109,40.7884,216085.0
2019-01-04 14:20:00,47.39,47.49,47.35,47.48,215448.0,40.7884,40.8744,40.7539,40.8658,215448.0
2019-01-04 14:25:00,47.48,47.55,47.46,47.52,273608.0,40.8658,40.9261,40.8486,40.9003,273608.0
2019-01-04 14:30:00,47.52,47.55,47.47,47.54,152713.0,40.9003,40.9261,40.8572,40.9175,152713.0
2019-01-04 14:35:00,47.54,47.55,47.49,47.55,180368.0,40.9175,40.9261,40.8744,40.9261,180368.0
2019-01-04 14:40:00,47.54,47.57,47.48,47.51,204801.0,40.9175,40.9433,40.8658,40.8916,204801.0
2019-01-04 14:45:00,47.51,47.51,47.33,47.34,255991.0,40.8916,40.8916,40.7367,40.7453,255991.0
2019-01-04 14:50:00,47.35,47.35,47.26,47.3,172794.0,40.7539,40.7539,40.6765,40.7109,172794.0
2019-01-04 14:55:00,47.28,47.3,47.16,47.16,325113.0,40.6937,40.7109,40.5904,40.5904,325113.0
2019-01-04 15:00:00,47.16,47.32,47.15,47.31,236897.0,40.5904,40.7281,40.5818,40.7195,236897.0
2019-01-04 15:05:00,47.32,47.34,47.24,47.24,233179.0,40.7281,40.7453,40.6593,40.6593,233179.0
2019-01-04 15:10:00,47.23,47.27,47.16,47.26,250139.0,40.6507,40.6851,40.5904,40.6765,250139.0
2019-01-04 15:15:00,47.27,47.36,47.23,47.34,304579.0,40.6851,40.7625,40.6507,40.7453,304579.0
2019-01-04 15:20:00,47.34,47.37,47.17,47.17,398689.0,40.7453,40.7711,40.599,40.599,398689.0
2019-01-04 15:25:00,47.17,47.22,47.07,47.09,289864.0,40.599,40.642,40.5129,40.5302,289864.0
2019-01-04 15:30:00,47.09,47.2,47.06,47.18,337385.0,40.5302,40.6248,40.5043,40.6076,337385.0
2019-01-04 15:35:00,47.18,47.21,47.06,47.07,318477.0,40.6076,40.6334,40.5043,40.5129,318477.0
2019-01-04 15:40:00,47.07,47.22,47.07,47.21,516004.0,40.5129,40.642,40.5129,40.6334,516004.0
2019-01-04 15:45:00,47.2,47.27,47.17,47.23,403299.0,40.6248,40.6851,40.599,40.6507,403299.0
2019-01-04 15:50:00,47.23,47.28,47.18,47.19,478389.0,40.6507,40.6937,40.6076,40.6162,478389.0
2019-01-04 15:55:00,47.2,47.26,47.15,47.22,2064895.0,40.6248,40.6765,40.5818,40.642,2064895.0
2019-01-07 09:30:00,47.1,47.18,46.83,47.0,809407.0,40.5388,40.6076,40.3064,40.4527,809407.0
2019-01-07 09:35:00,46.99,47.0,46.75,46.89,478896.0,40.4441,40.4527,40.2375,40.358,478896.0
2019-01-07 09:40:00,46.89,47.15,46.85,47.09,409503.0,40.358,40.5818,40.3236,40.5302,409503.0
2019-01-07 09:45:00,47.1,47.2,47.03,47.12,245021.0,40.5388,40.6248,40.4785,40.556,245021.0
2019-01-07 09:50:00,47.13,47.16,46.94,46.95,248338.0,40.5646,40.5904,40.401,40.4097,248338.0
2019-01-07 09:55:00,46.95,47.05,46.87,47.03,216729.0,40.4097,40.4957,40.3408,40.4785,216729.0
2019-01-07 10:00:00,47.02,47.26,46.94,47.21,381560.0,40.4699,40.6765,40.401,40.6334,381560.0
2019-01-07 10:05:00,47.21,47.28,47.13,47.22,203778.0,40.6334,40.6937,40.5646,40.642,203778.0
2019-01-07 10:10:00,47.22,47.24,47.04,47.07,181517.0,40.642,40.6593,40.4871,40.5129,181517.0
2019-01-07 10:15:00,47.07,47.11,47.0,47.05,153873.0,40.5129,40.5474,40.4527,40.4957,153873.0
2019-01-07 10:20:00,47.04,47.09,46.95,47.06,182245.0,40.4871,40.5302,40.4097,40.5043,182245.0
2019-01-07 10:25:00,47.06,47.24,47.03,47.17,170280.0,40.5043,40.6593,40.4785,40.599,170280.0
2019-01-07 10:30:00,47.16,47.41,47.16,47.39,212330.0,40.5904,40.8056,40.5904,40.7884,212330.0
2019-01-07 10:35:00,47.4,47.42,47.27,47.28,231398.0,40.797,40.8142,40.6851,40.6937,231398.0
2019-01-07 10:40:00,47.28,47.41,47.25,47.28,220361.0,40.6937,40.8056,40.6679,40.6937,220361.0
2019-01-07 10:45:00,47.27,47.36,47.23,47.29,178815.0,40.6851,40.7625,40.6507,40.7023,178815.0
2019-01-07 10:50:00,47.3,47.38,47.26,47.34,188663.0,40.7109,40.7798,40.6765,40.7453,188663.0
2019-01-07 10:55:00,47.34,47.35,47.25,47.29,155984.0,40.7453,40.7539,40.6679,40.7023,155984.0
2019-01-07 11:00:00,47.29,47.42,47.26,47.41,253931.0,40.7023,40.8142,40.6765,40.8056,253931.0
2019-01-07 11:05:00,47.4,47.46,47.36,47.42,247023.0,40.797,40.8486,40.7625,40.8142,247023.0
2019-01-07 11:10:00,47.41,47.48,47.31,47.34,162933.0,40.8056,40.8658,40.7195,40.7453,162933.0
2019-01-07 11:15:00,47.33,47.4,47.32,47.33,132555.0,40.7367,40.797,40.7281,40.7367,132555.0
2019-01-07 11:20:00,47.33,47.38,47.3,47.34,111874.0,40.7367,40.7798,40.7109,40.7453,111874.0
2019-01-07 11:25:00,47.35,47.35,47.26,47.31,124014.0,40.7539,40.7539,40.6765,40.7195,124014.0
2019-01-07 11:30:00,47.31,47.38,47.27,47.36,196187.0,40.7195,40.7798,40.6851,40.7625,196187.0
2019-01-07 11:35:00,47.36,47.48,47.33,47.46,235914.0,40.7625,40.8658,40.7367,40.8486,235914.0
2019-01-07 11:40:00,47.47,47.5,47.44,47.48,154629.0,40.8572,40.883,40.8314,40.8658,154629.0
2019-01-07 11:45:00,47.48,47.65,47.46,47.59,282763.0,40.8658,41.0121,40.8486,40.9605,282763.0
2019-01-07 11:50:00,47.59,47.62,47.55,47.6,173266.0,40.9605,40.9863,40.9261,40.9691,173266.0
2019-01-07 11:55:00,47.6,47.69,47.58,47.69,145737.0,40.9691,41.0466,40.9519,41.0466,145737.0
2019-01-07 12:00:00,47.69,47.7,47.57,47.62,176229.0,41.0466,41.0552,40.9433,40.9863,176229.0
2019-01-07 12:05:00,47.62,47.64,47.57,47.6,131487.0,40.9863,41.0035,40.9433,40.9691,131487.0
2019-01-07 12:10:00,47.6,47.64,47.59,47.62,143046.0,40.9691,41.0035,40.9605,40.9863,143046.0
2019-01-07 12:15:00,47.62,47.65,47.56,47.58,110689.0,40.9863,41.0121,40.9347,40.9519,110689.0
2019-01-07 12:20:00,47.58,47.69,47.55,47.68,119725.0,40.9519,41.0466,40.9261,41.038,119725.0
2019-01-07 12:25:00,47.68,47.76,47.66,47.74,125796.0,41.038,41.1068,41.0207,41.0896,125796.0
2019-01-07 12:30:00,47.74,47.81,47.7,47.79,129387.0,41.0896,41.1499,41.0552,41.1326,129387.0
2019-01-07 12:35:00,47.79,47.8,47.73,47.77,159834.0,41.1326,41.1412,41.081,41.1154,159834.0
2019-01-07 12:40:00,47.77,47.79,47.72,47.75,148460.0,41.1154,41.1326,41.0724,41.0982,148460.0
2019-01-07 12:45:00,47.76,47.82,47.74,47.77,140344.0,41.1068,41.1585,41.0896,41.1154,140344.0
2019-01-07 12:50:00,47.78,47.8,47.72,47.78,142333.0,41.124,41.1412,41.0724,41.124,142333.0
2019-01-07 12:55:00,47.78,47.84,47.76,47.78,136453.0,41.124,41.1757,41.1068,41.124,136453.0
2019-01-07 13:00:00,47.79,47.86,47.77,47.84,92171.0,41.1326,41.1929,41.1154,41.1757,92171.0
2019-01-07 13:05:00,47.84,47.86,47.79,47.84,111890.0,41.1757,41.1929,41.1326,41.1757,111890.0
2019-01-07 13:10:00,47.83,47.92,47.83,47.88,104882.0,41.1671,41.2445,41.1671,41.2101,104882.0
2019-01-07 13:15:00,47.88,47.93,47.86,47.91,94545.0,41.2101,41.2531,41.1929,41.2359,94545.0
2019-01-07 13:20:00,47.91,47.95,47.84,47.87,96220.0,41.2359,41.2704,41.1757,41.2015,96220.0
2019-01-07 13:25:00,47.87,47.9,47.84,47.89,113647.0,41.2015,41.2273,41.1757,41.2187,113647.0
2019-01-07 13:30:00,47.88,47.95,47.81,47.93,179709.0,41.2101,41.2704,41.1499,41.2531,179709.0
2019-01-07 13:35:00,47.93,48.0,47.92,47.93,267027.0,41.2531,41.3134,41.2445,41.2531,267027.0
2019-01-07 13:40:00,47.92,47.95,47.88,47.95,131973.0,41.2445,41.2704,41.2101,41.2704,131973.0
2019-01-07 13:45:00,47.94,47.96,47.84,47.89,336593.0,41.2617,41.279,41.1757,41.2187,336593.0
2019-01-07 13:50:00,47.87,47.88,47.79,47.85,143208.0,41.2015,41.2101,41.1326,41.1843,143208.0
2019-01-07 13:55:00,47.85,47.9,47.83,47.86,130553.0,41.1843,41.2273,41.1671,41.1929,130553.0
2019-01-07 14:00:00,47.86,47.94,47.85,47.93,113919.0,41.1929,41.2617,41.1843,41.2531,113919.0
2019-01-07 14:05:00,47.93,47.94,47.81,47.84,118260.0,41.2531,41.2617,41.1499,41.1757,118260.0
2019-01-07 14:10:00,47.83,47.84,47.76,47.79,154434.0,41.1671,41.1757,41.1068,41.1326,154434.0
2019-01-07 14:15:00,47.8,47.86,47.79,47.86,207565.0,41.1412,41.1929,41.1326,41.1929,207565.0
2019-01-07 14:20:00,47.86,47.92,47.83,47.83,153279.0,41.1929,41.2445,41.1671,41.1671,153279.0
2019-01-07 14:25:00,47.83,47.84,47.76,47.78,145923.0,41.1671,41.1757,41.1068,41.124,145923.0
2019-01-07 14:30:00,47.79,47.85,47.74,47.82,180737.0,41.1326,41.1843,41.0896,41.1585,180737.0
2019-01-07 14:35:00,47.81,47.82,47.72,47.76,121546.0,41.1499,41.1585,41.0724,41.1068,121546.0
2019-01-07 14:40:00,47.75,47.81,47.72,47.73,105661.0,41.0982,41.1499,41.0724,41.081,105661.0
2019-01-07 14:45:00,47.73,47.73,47.68,47.72,106184.0,41.081,41.081,41.038,41.0724,106184.0
2019-01-07 14:50:00,47.72,47.73,47.61,47.61,97183.0,41.0724,41.081,40.9777,40.9777,97183.0
2019-01-07 14:55:00,47.61,47.62,47.52,47.55,158327.0,40.9777,40.9863,40.9003,40.9261,158327.0
2019-01-07 15:00:00,47.55,47.65,47.54,47.63,121281.0,40.9261,41.0121,40.9175,40.9949,121281.0
2019-01-07 15:05:00,47.64,47.69,47.62,47.66,118850.0,41.0035,41.0466,40.9863,41.0207,118850.0
2019-01-07 15:10:00,47.67,47.68,47.58,47.65,111841.0,41.0294,41.038,40.9519,41.0121,111841.0
2019-01-07 15:15:00,47.66,47.73,47.65,47.72,138296.0,41.0207,41.081,41.0121,41.0724,138296.0
2019-01-07 15:20:00,47.72,47.72,47.67,47.69,96676.0,41.0724,41.0724,41.0294,41.0466,96676.0
2019-01-07 15:25:00,47.69,47.71,47.64,47.66,150825.0,41.0466,41.0638,41.0035,41.0207,150825.0
2019-01-07 15:30:00,47.66,47.68,47.52,47.58,219833.0,41.0207,41.038,40.9003,40.9519,219833.0
2019-01-07 15:35:00,47.58,47.63,47.54,47.59,181267.0,40.9519,40.9949,40.9175,40.9605,181267.0
2019-01-07 15:40:00,47.59,47.6,47.53,47.55,277528.0,40.9605,40.9691,40.9089,40.9261,277528.0
2019-01-07 15:45:00,47.56,47.64,47.55,47.58,342369.0,40.9347,41.0035,40.9261,40.9519,342369.0
2019-01-07 15:50:00,47.59,47.6,47.5,47.51,439236.0,40.9605,40.9691,40.883,40.8916,439236.0
2019-01-07 15:55:00,47.51,47.64,47.35,47.42,2277410.0,40.8916,41.0035,40.7539,40.8142,2277410.0
2019-01-08 09:30:00,47.8,47.97,47.76,47.84,703691.0,41.1412,41.2876,41.1068,41.1757,703691.0
2019-01-08 09:35:00,47.84,47.98,47.76,47.93,517627.0,41.1757,41.2962,41.1068,41.2531,517627.0
2019-01-08 09:40:00,47.92,48.03,47.85,48.0,585608.0,41.2445,41.3392,41.1843,41.3134,585608.0
2019-01-08 09:45:00,48.0,48.02,47.74,47.8,353950.0,41.3134,41.3306,41.0896,41.1412,353950.0
2019-01-08 09:50:00,47.81,47.85,47.71,47.72,217972.0,41.1499,41.1843,41.0638,41.0724,217972.0
2019-01-08 09:55:00,47.72,47.82,47.64,47.64,247978.0,41.0724,41.1585,41.0035,41.0035,247978.0
2019-01-08 10:00:00,47.64,47.72,47.57,47.68,217759.0,41.0035,41.0724,40.9433,41.038,217759.0
2019-01-08 10:05:00,47.69,47.73,47.65,47.68,184805.0,41.0466,41.081,41.0121,41.038,184805.0
2019-01-08 10:10:00,47.67,47.68,47.39,47.43,289234.0,41.0294,41.038,40.7884,40.8228,289234.0
2019-01-08 10:15:00,47.43,47.51,47.27,47.28,328722.0,40.8228,40.8916,40.6851,40.6937,328722.0
2019-01-08 10:20:00,47.28,47.36,47.24,47.29,257857.0,40.6937,40.7625,40.6593,40.7023,257857.0
2019-01-08 10:25:00,47.29,47.38,47.28,47.31,190009.0,40.7023,40.7798,40.6937,40.7195,190009.0
2019-01-08 10:30:00,47.32,47.38,47.14,47.18,207910.0,40.7281,40.7798,40.5732,40.6076,207910.0
2019-01-08 10:35:00,47.19,47.34,47.13,47.33,151518.0,40.6162,40.7453,40.5646,40.7367,151518.0
2019-01-08 10:40:00,47.33,47.33,47.18,47.18,137912.0,40.7367,40.7367,40.6076,40.6076,137912.0
2019-01-08 10:45:00,47.18,47.2,47.11,47.17,153645.0,40.6076,40.6248,40.5474,40.599,153645.0
2019-01-08 10:50:00,47.17,47.18,47.04,47.08,161055.0,40.599,40.6076,40.4871,40.5215,161055.0
2019-01-08 10:55:00,47.07,47.15,47.05,47.13,165006.0,40.5129,40.5818,40.4957,40.5646,165006.0
2019-01-08 11:00:00,47.13,47.21,47.1,47.19,230587.0,40.5646,40.6334,40.5388,40.6162,230587.0
2019-01-08 11:05:00,47.18,47.28,47.12,47.22,185825.0,40.6076,40.6937,40.556,40.642,185825.0
2019-01-08 11:10:00,47.22,47.25,47.16,47.18,138878.0,40.642,40.6679,40.5904,40.6076,138878.0
2019-01-08 11:15:00,47.17,47.24,47.15,47.21,145387.0,40.599,40.6593,40.5818,40.6334,145387.0
2019-01-08 11:20:00,47.22,47.23,47.1,47.2,119881.0,40.642,40.6507,40.5388,40.6248,119881.0
2019-01-08 11:25:00,47.2,47.23,46.98,47.0,324876.0,40.6248,40.6507,40.4355,40.4527,324876.0
2019-01-08 11:30:00,46.99,46.99,46.81,46.84,414023.0,40.4441,40.4441,40.2892,40.315,414023.0
2019-01-08 11:35:00,46.84,46.85,46.78,46.83,202265.0,40.315,40.3236,40.2633,40.3064,202265.0
2019-01-08 11:40:00,46.83,46.91,46.8,46.91,155056.0,40.3064,40.3752,40.2806,40.3752,155056.0
2019-01-08 11:45:00,46.9,47.04,46.89,47.03,161106.0,40.3666,40.4871,40.358,40.4785,161106.0
2019-01-08 11:50:00,47.04,47.04,46.96,46.98,146114.0,40.4871,40.4871,40.4183,40.4355,146114.0
2019-01-08 11:55:00,46.98,47.16,46.98,47.15,183094.0,40.4355,40.5904,40.4355,40.5818,183094.0
2019-01-08 12:00:00,47.14,47.22,47.13,47.17,230471.0,40.5732,40.642,40.5646,40.599,230471.0
2019-01-08 12:05:00,47.17,47.19,47.12,47.16,102102.0,40.599,40.6162,40.556,40.5904,102102.0
2019-01-08 12:10:00,47.16,47.18,47.08,47.17,114853.0,40.5904,40.6076,40.5215,40.599,114853.0
2019-01-08 12:15:00,47.16,47.29,47.14,47.28,163359.0,40.5904,40.7023,40.5732,40.6937,163359.0
2019-01-08 12:20:00,47.28,47.3,47.24,47.27,122898.0,40.6937,40.7109,40.6593,40.6851,122898.0
2019-01-08 12:25:00,47.27,47.37,47.25,47.34,139349.0,40.6851,40.7711,40.6679,40.7453,139349.0
2019-01-08 12:30:00,47.34,47.36,47.28,47.29,152836.0,40.7453,40.7625,40.6937,40.7023,152836.0
2019-01-08 12:35:00,47.28,47.29,47.17,47.2,158698.0,40.6937,40.7023,40.599,40.6248,158698.0
2019-01-08 12:40:00,47.19,47.25,47.17,47.24,109819.0,40.6162,40.6679,40.599,40.6593,109819.0
2019-01-08 12:45:00,47.24,47.28,47.09,47.1,154979.0,40.6593,40.6937,40.5302,40.5388,154979.0
2019-01-08 12:50:00,47.09,47.09,47.02,47.07,152127.0,40.5302,40.5302,40.4699,40.5129,152127.0
2019-01-08 12:55:00,47.06,47.09,47.0,47.06,108297.0,40.5043,40.5302,40.4527,40.5043,108297.0
2019-01-08 13:00:00,47.06,47.15,47.0,47.15,147163.0,40.5043,40.5818,40.4527,40.5818,147163.0
2019-01-08 13:05:00,47.15,47.19,47.12,47.14,155025.0,40.5818,40.6162,40.556,40.5732,155025.0
2019-01-08 13:10:00,47.15,47.19,47.1,47.15,101924.0,40.5818,40.6162,40.5388,40.5818,101924.0
2019-01-08 13:15:00,47.15,47.17,47.07,47.08,117041.0,40.5818,40.599,40.5129,40.5215,117041.0
2019-01-08 13:20:00,47.08,47.14,47.07,47.11,149995.0,40.5215,40.5732,40.5129,40.5474,149995.0
2019-01-08 13:25:00,47.12,47.15,47.09,47.12,108967.0,40.556,40.5818,40.5302,40.556,108967.0
2019-01-08 13:30:00,47.12,47.15,47.08,47.13,101373.0,40.556,40.5818,40.5215,40.5646,101373.0
2019-01-08 13:35:00,47.12,47.16,47.11,47.14,94858.0,40.556,40.5904,40.5474,40.5732,94858.0
2019-01-08 13:40:00,47.14,47.15,47.08,47.09,98299.0,40.5732,40.5818,40.5215,40.5302,98299.0
2019-01-08 13:45:00,47.08,47.14,47.01,47.14,612175.0,40.5215,40.5732,40.4613,40.5732,612175.0
2019-01-08 13:50:00,47.15,47.25,47.13,47.23,909633.0,40.5818,40.6679,40.5646,40.6507,909633.0
2019-01-08 13:55:00,47.23,47.28,47.2,47.24,174855.0,40.6507,40.6937,40.6248,40.6593,174855.0
2019-01-08 14:00:00,47.25,47.32,47.21,47.3,139929.0,40.6679,40.7281,40.6334,40.7109,139929.0
2019-01-08 14:05:00,47.3,47.36,47.28,47.32,143477.0,40.7109,40.7625,40.6937,40.7281,143477.0
2019-01-08 14:10:00,47.32,47.42,47.32,47.42,95535.0,40.7281,40.8142,40.7281,40.8142,95535.0
2019-01-08 14:15:00,47.42,47.43,47.36,47.37,145643.0,40.8142,40.8228,40.7625,40.7711,145643.0
2019-01-08 14:20:00,47.38,47.39,47.28,47.32,150123.0,40.7798,40.7884,40.6937,40.7281,150123.0
2019-01-08 14:25:00,47.32,47.35,47.29,47.34,107476.0,40.7281,40.7539,40.7023,40.7453,107476.0
2019-01-08 14:30:00,47.33,47.41,47.32,47.4,126371.0,40.7367,40.8056,40.7281,40.797,126371.0
2019-01-08 14:35:00,47.39,47.43,47.35,47.41,137810.0,40.7884,40.8228,40.7539,40.8056,137810.0
2019-01-08 14:40:00,47.41,47.45,47.4,47.42,129950.0,40.8056,40.84,40.797,40.8142,129950.0
2019-01-08 14:45:00,47.42,47.48,47.37,47.47,120046.0,40.8142,40.8658,40.7711,40.8572,120046.0
2019-01-08 14:50:00,47.48,47.48,47.39,47.42,81401.0,40.8658,40.8658,40.7884,40.8142,81401.0
2019-01-08 14:55:00,47.42,47.42,47.36,47.4,133099.0,40.8142,40.8142,40.7625,40.797,133099.0
2019-01-08 15:00:00,47.39,47.47,47.35,47.43,216571.0,40.7884,40.8572,40.7539,40.8228,216571.0
2019-01-08 15:05:00,47.43,47.48,47.35,47.46,199404.0,40.8228,40.8658,40.7539,40.8486,199404.0
2019-01-08 15:10:00,47.46,47.51,47.44,47.51,148396.0,40.8486,40.8916,40.8314,40.8916,148396.0
2019-01-08 15:15:00,47.5,47.61,47.5,47.61,252884.0,40.883,40.9777,40.883,40.9777,252884.0
2019-01-08 15:20:00,47.61,47.66,47.58,47.64,248814.0,40.9777,41.0207,40.9519,41.0035,248814.0
2019-01-08 15:25:00,47.64,47.68,47.62,47.65,433677.0,41.0035,41.038,40.9863,41.0121,433677.0
2019-01-08 15:30:00,47.65,47.73,47.64,47.73,321129.0,41.0121,41.081,41.0035,41.081,321129.0
2019-01-08 15:35:00,47.73,47.75,47.72,47.73,249842.0,41.081,41.0982,41.0724,41.081,249842.0
2019-01-08 15:40:00,47.73,47.74,47.65,47.66,314157.0,41.081,41.0896,41.0121,41.0207,314157.0
2019-01-08 15:45:00,47.66,47.7,47.63,47.64,402171.0,41.0207,41.0552,40.9949,41.0035,402171.0
2019-01-08 15:50:00,47.64,47.67,47.61,47.66,470463.0,41.0035,41.0294,40.9777,41.0207,470463.0
2019-01-08 15:55:00,47.66,47.75,47.63,47.74,1416629.0,41.0207,41.0982,40.9949,41.0896,1416629.0
2019-01-09 09:30:00,47.96,48.31,47.86,48.27,770256.0,41.279,41.5802,41.1929,41.5458,770256.0
2019-01-09 09:35:00,48.27,48.52,48.22,48.51,656964.0,41.5458,41.7609,41.5027,41.7523,656964.0
2019-01-09 09:40:00,48.52,48.54,48.37,48.44,396356.0,41.7609,41.7782,41.6318,41.6921,396356.0
2019-01-09 09:45:00,48.44,48.51,48.28,48.36,380032.0,41.6921,41.7523,41.5544,41.6232,380032.0
2019-01-09 09:50:00,48.36,48.57,48.36,48.55,341616.0,41.6232,41.804,41.6232,41.7868,341616.0
2019-01-09 09:55:00,48.55,48.55,48.38,48.4,170106.0,41.7868,41.7868,41.6405,41.6577,170106.0
2019-01-09 10:00:00,48.41,48.46,48.26,48.31,231640.0,41.6663,41.7093,41.5372,41.5802,231640.0
2019-01-09 10:05:00,48.31,48.36,48.09,48.18,395926.0,41.5802,41.6232,41.3908,41.4683,395926.0
2019-01-09 10:10:00,48.19,48.25,48.04,48.05,241144.0,41.4769,41.5286,41.3478,41.3564,241144.0
2019-01-09 10:15:00,48.06,48.16,48.0,48.14,246954.0,41.365,41.4511,41.3134,41.4339,246954.0
2019-01-09 10:20:00,48.14,48.28,48.14,48.27,222869.0,41.4339,41.5544,41.4339,41.5458,222869.0
2019-01-09 10:25:00,48.28,48.29,48.14,48.22,160956.0,41.5544,41.563,41.4339,41.5027,160956.0
2019-01-09 10:30:00,48.21,48.21,47.97,47.98,247605.0,41.4941,41.4941,41.2876,41.2962,247605.0
2019-01-09 10:35:00,47.99,48.07,47.95,47.96,212546.0,41.3048,41.3736,41.2704,41.279,212546.0
2019-01-09 10:40:00,47.95,48.03,47.81,47.87,248644.0,41.2704,41.3392,41.1499,41.2015,248644.0
2019-01-09 10:45:00,47.87,47.9,47.78,47.9,159898.0,41.2015,41.2273,41.124,41.2273,159898.0
2019-01-09 10:50:00,47.89,47.98,47.88,47.9,177988.0,41.2187,41.2962,41.2101,41.2273,177988.0
2019-01-09 10:55:00,47.91,47.99,47.88,47.95,132592.0,41.2359,41.3048,41.2101,41.2704,132592.0
2019-01-09 11:00:00,47.95,48.13,47.91,48.1,197227.0,41.2704,41.4253,41.2359,41.3995,197227.0
2019-01-09 11:05:00,48.11,48.16,48.06,48.09,158317.0,41.4081,41.4511,41.365,41.3908,158317.0
2019-01-09 11:10:00,48.09,48.19,48.06,48.15,122345.0,41.3908,41.4769,41.365,41.4425,122345.0
2019-01-09 11:15:00,48.16,48.19,48.08,48.19,141778.0,41.4511,41.4769,41.3822,41.4769,141778.0
2019-01-09 11:20:00,48.18,48.22,48.12,48.18,169533.0,41.4683,41.5027,41.4167,41.4683,169533.0
2019-01-09 11:25:00,48.18,48.2,48.09,48.17,125829.0,41.4683,41.4855,41.3908,41.4597,125829.0
2019-01-09 11:30:00,48.18,48.19,48.06,48.12,176524.0,41.4683,41.4769,41.365,41.4167,176524.0
2019-01-09 11:35:00,48.12,48.15,48.01,48.06,135286.0,41.4167,41.4425,41.322,41.365,135286.0
2019-01-09 11:40:00,48.07,48.14,48.05,48.06,118304.0,41.3736,41.4339,41.3564,41.365,118304.0
2019-01-09 11:45:00,48.07,48.22,48.06,48.2,297912.0,41.3736,41.5027,41.365,41.4855,297912.0
2019-01-09 11:50:00,48.2,48.32,48.16,48.3,167791.0,41.4855,41.5888,41.4511,41.5716,167791.0
2019-01-09 11:55:00,48.29,48.31,48.2,48.22,103332.0,41.563,41.5802,41.4855,41.5027,103332.0
2019-01-09 12:00:00,48.22,48.29,48.21,48.27,113012.0,41.5027,41.563,41.4941,41.5458,113012.0
2019-01-09 12:05:00,48.27,48.29,48.18,48.21,129043.0,41.5458,41.563,41.4683,41.4941,129043.0
2019-01-09 12:10:00,48.22,48.28,48.2,48.28,147253.0,41.5027,41.5544,41.4855,41.5544,147253.0
2019-01-09 12:15:00,48.28,48.29,48.24,48.26,129504.0,41.5544,41.563,41.52,41.5372,129504.0
2019-01-09 12:20:00,48.26,48.32,48.25,48.31,106092.0,41.5372,41.5888,41.5286,41.5802,106092.0
2019-01-09 12:25:00,48.3,48.35,48.29,48.3,236616.0,41.5716,41.6146,41.563,41.5716,236616.0
2019-01-09 12:30:00,48.3,48.32,48.24,48.32,182263.0,41.5716,41.5888,41.52,41.5888,182263.0
2019-01-09 12:35:00,48.32,48.36,48.27,48.32,212899.0,41.5888,41.6232,41.5458,41.5888,212899.0
2019-01-09 12:40:00,48.32,48.37,48.3,48.33,254531.0,41.5888,41.6318,41.5716,41.5974,254531.0
2019-01-09 12:45:00,48.33,48.38,48.29,48.34,176412.0,41.5974,41.6405,41.563,41.606,176412.0
2019-01-09 12:50:00,48.34,48.42,48.34,48.37,137041.0,41.606,41.6749,41.606,41.6318,137041.0
2019-01-09 12:55:00,48.38,48.45,48.37,48.42,135379.0,41.6405,41.7007,41.6318,41.6749,135379.0
2019-01-09 13:00:00,48.43,48.45,48.36,48.39,146619.0,41.6835,41.7007,41.6232,41.6491,146619.0
2019-01-09 13:05:00,48.38,48.38,48.27,48.34,283402.0,41.6405,41.6405,41.5458,41.606,283402.0
2019-01-09 13:10:00,48.34,48.4,48.32,48.39,120473.0,41.606,41.6577,41.5888,41.6491,120473.0
2019-01-09 13:15:00,48.4,48.41,48.32,48.35,237473.0,41.6577,41.6663,41.5888,41.6146,237473.0
2019-01-09 13:20:00,48.35,48.39,48.31,48.34,140832.0,41.6146,41.6491,41.5802,41.606,140832.0
2019-01-09 13:25:00,48.34,48.36,48.3,48.32,83126.0,41.606,41.6232,41.5716,41.5888,83126.0
2019-01-09 13:30:00,48.32,48.35,48.29,48.32,117100.0,41.5888,41.6146,41.563,41.5888,117100.0
2019-01-09 13:35:00,48.33,48.33,48.24,48.25,87037.0,41.5974,41.5974,41.52,41.5286,87037.0
2019-01-09 13:40:00,48.26,48.28,48.22,48.26,98141.0,41.5372,41.5544,41.5027,41.5372,98141.0
2019-01-09 13:45:00,48.25,48.28,48.2,48.21,142120.0,41.5286,41.5544,41.4855,41.4941,142120.0
2019-01-09 13:50:00,48.21,48.21,48.11,48.13,118508.0,41.4941,41.4941,41.4081,41.4253,118508.0
2019-01-09 13:55:00,48.14,48.19,48.13,48.18,101766.0,41.4339,41.4769,41.4253,41.4683,101766.0
2019-01-09 14:00:00,48.18,48.36,48.17,48.26,284738.0,41.4683,41.6232,41.4597,41.5372,284738.0
2019-01-09 14:05:00,48.26,48.4,48.24,48.37,165792.0,41.5372,41.6577,41.52,41.6318,165792.0
2019-01-09 14:10:00,48.38,48.38,48.24,48.28,202604.0,41.6405,41.6405,41.52,41.5544,202604.0
2019-01-09 14:15:00,48.28,48.29,48.03,48.03,248483.0,41.5544,41.563,41.3392,41.3392,248483.0
2019-01-09 14:20:00,48.03,48.08,47.94,48.02,209690.0,41.3392,41.3822,41.2617,41.3306,209690.0
2019-01-09 14:25:00,48.02,48.11,48.02,48.06,134187.0,41.3306,41.4081,41.3306,41.365,134187.0
2019-01-09 14:30:00,48.06,48.12,48.0,48.09,141504.0,41.365,41.4167,41.3134,41.3908,141504.0
2019-01-09 14:35:00,48.09,48.18,48.07,48.14,127787.0,41.3908,41.4683,41.3736,41.4339,127787.0
2019-01-09 14:40:00,48.15,48.21,48.11,48.2,125330.0,41.4425,41.4941,41.4081,41.4855,125330.0
2019-01-09 14:45:00,48.21,48.28,48.18,48.28,159399.0,41.4941,41.5544,41.4683,41.5544,159399.0
2019-01-09 14:50:00,48.28,48.3,48.23,48.29,108972.0,41.5544,41.5716,41.5113,41.563,108972.0
2019-01-09 14:55:00,48.29,48.31,48.24,48.27,118454.0,41.563,41.5802,41.52,41.5458,118454.0
2019-01-09 15:00:00,48.27,48.3,48.23,48.25,191291.0,41.5458,41.5716,41.5113,41.5286,191291.0
2019-01-09 15:05:00,48.26,48.28,48.23,48.27,163003.0,41.5372,41.5544,41.5113,41.5458,163003.0
2019-01-09 15:10:00,48.27,48.29,48.19,48.21,155937.0,41.5458,41.563,41.4769,41.4941,155937.0
2019-01-09 15:15:00,48.21,48.24,48.19,48.19,196849.0,41.4941,41.52,41.4769,41.4769,196849.0
2019-01-09 15:20:00,48.19,48.21,48.16,48.16,218376.0,41.4769,41.4941,41.4511,41.4511,218376.0
2019-01-09 15:25:00,48.16,48.23,48.16,48.18,228897.0,41.4511,41.5113,41.4511,41.4683,228897.0
2019-01-09 15:30:00,48.18,48.19,48.1,48.14,245941.0,41.4683,41.4769,41.3995,41.4339,245941.0
2019-01-09 15:35:00,48.14,48.14,48.04,48.07,258158.0,41.4339,41.4339,41.3478,41.3736,258158.0
2019-01-09 15:40:00,48.07,48.09,47.97,48.01,344969.0,41.3736,41.3908,41.2876,41.322,344969.0
2019-01-09 15:45:00,48.01,48.02,47.93,47.95,474609.0,41.322,41.3306,41.2531,41.2704,474609.0
2019-01-09 15:50:00,47.96,47.96,47.87,47.89,407485.0,41.279,41.279,41.2015,41.2187,407485.0
2019-01-09 15:55:00,47.89,48.04,47.87,48.0,859371.0,41.2187,41.3478,41.2015,41.3134,859371.0
2019-01-10 09:30:00,47.75,47.76,47.42,47.47,580517.0,41.0982,41.1068,40.8142,40.8572,580517.0
2019-01-10 09:35:00,47.48,47.6,47.41,47.54,316324.0,40.8658,40.9691,40.8056,40.9175,316324.0
2019-01-10 09:40:00,47.54,47.63,47.46,47.51,215946.0,40.9175,40.9949,40.8486,40.8916,215946.0
2019-01-10 09:45:00,47.5,47.57,47.45,47.53,167506.0,40.883,40.9433,40.84,40.9089,167506.0
2019-01-10 09:50:00,47.52,47.55,47.45,47.49,188126.0,40.9003,40.9261,40.84,40.8744,188126.0
2019-01-10 09:55:00,47.49,47.63,47.42,47.57,414241.0,40.8744,40.9949,40.8142,40.9433,414241.0
2019-01-10 10:00:00,47.57,47.7,47.55,47.65,250362.0,40.9433,41.0552,40.9261,41.0121,250362.0
2019-01-10 10:05:00,47.64,47.79,47.63,47.73,210105.0,41.0035,41.1326,40.9949,41.081,210105.0
2019-01-10 10:10:00,47.74,47.82,47.68,47.68,157520.0,41.0896,41.1585,41.038,41.038,157520.0
2019-01-10 10:15:00,47.69,47.69,47.56,47.6,232369.0,41.0466,41.0466,40.9347,40.9691,232369.0
2019-01-10 10:20:00,47.61,47.83,47.59,47.78,162050.0,40.9777,41.1671,40.9605,41.124,162050.0
2019-01-10 10:25:00,47.78,47.84,47.74,47.82,217596.0,41.124,41.1757,41.0896,41.1585,217596.0
2019-01-10 10:30:00,47.83,47.9,47.82,47.89,218437.0,41.1671,41.2273,41.1585,41.2187,218437.0
2019-01-10 10:35:00,47.89,47.91,47.82,47.89,222800.0,41.2187,41.2359,41.1585,41.2187,222800.0
2019-01-10 10:40:00,47.89,47.9,47.81,47.84,143135.0,41.2187,41.2273,41.1499,41.1757,143135.0
2019-01-10 10:45:00,47.84,47.89,47.79,47.88,127763.0,41.1757,41.2187,41.1326,41.2101,127763.0
2019-01-10 10:50:00,47.88,47.97,47.86,47.92,155065.0,41.2101,41.2876,41.1929,41.2445,155065.0
2019-01-10 10:55:00,47.92,48.01,47.88,47.97,161222.0,41.2445,41.322,41.2101,41.2876,161222.0
2019-01-10 11:00:00,47.97,48.0,47.91,47.98,136828.0,41.2876,41.3134,41.2359,41.2962,136828.0
2019-01-10 11:05:00,47.98,48.02,47.95,47.96,143379.0,41.2962,41.3306,41.2704,41.279,143379.0
2019-01-10 11:10:00,47.95,48.0,47.93,47.98,132211.0,41.2704,41.3134,41.2531,41.2962,132211.0
2019-01-10 11:15:00,47.98,48.0,47.89,47.89,160627.0,41.2962,41.3134,41.2187,41.2187,160627.0
2019-01-10 11:20:00,47.9,47.95,47.88,47.89,124831.0,41.2273,41.2704,41.2101,41.2187,124831.0
2019-01-10 11:25:00,47.88,47.89,47.78,47.8,200402.0,41.2101,41.2187,41.124,41.1412,200402.0
2019-01-10 11:30:00,47.8,47.95,47.76,47.94,157081.0,41.1412,41.2704,41.1068,41.2617,157081.0
2019-01-10 11:35:00,47.94,48.1,47.94,48.07,171255.0,41.2617,41.3995,41.2617,41.3736,171255.0
2019-01-10 11:40:00,48.08,48.11,48.0,48.02,161709.0,41.3822,41.4081,41.3134,41.3306,161709.0
2019-01-10 11:45:00,48.01,48.08,47.99,48.06,93234.0,41.322,41.3822,41.3048,41.365,93234.0
2019-01-10 11:50:00,48.06,48.12,48.01,48.08,109847.0,41.365,41.4167,41.322,41.3822,109847.0
2019-01-10 11:55:00,48.09,48.16,48.02,48.15,108917.0,41.3908,41.4511,41.3306,41.4425,108917.0
2019-01-10 12:00:00,48.14,48.22,47.92,47.96,284745.0,41.4339,41.5027,41.2445,41.279,284745.0
2019-01-10 12:05:00,47.95,48.03,47.93,47.97,108493.0,41.2704,41.3392,41.2531,41.2876,108493.0
2019-01-10 12:10:00,47.97,48.02,47.95,47.99,92001.0,41.2876,41.3306,41.2704,41.3048,92001.0
2019-01-10 12:15:00,47.99,48.06,47.99,48.01,97827.0,41.3048,41.365,41.3048,41.322,97827.0
2019-01-10 12:20:00,48.0,48.01,47.95,48.0,119084.0,41.3134,41.322,41.2704,41.3134,119084.0
2019-01-10 12:25:00,48.0,48.05,47.97,48.05,82713.0,41.3134,41.3564,41.2876,41.3564,82713.0
2019-01-10 12:30:00,48.05,48.09,48.03,48.03,69650.0,41.3564,41.3908,41.3392,41.3392,69650.0
2019-01-10 12:35:00,48.03,48.08,48.02,48.05,55429.0,41.3392,41.3822,41.3306,41.3564,55429.0
2019-01-10 12:40:00,48.05,48.05,47.96,48.0,61036.0,41.3564,41.3564,41.279,41.3134,61036.0
2019-01-10 12:45:00,48.0,48.18,48.0,48.12,180168.0,41.3134,41.4683,41.3134,41.4167,180168.0
2019-01-10 12:50:00,48.13,48.2,48.09,48.1,108683.0,41.4253,41.4855,41.3908,41.3995,108683.0
2019-01-10 12:55:00,48.11,48.13,48.07,48.09,83255.0,41.4081,41.4253,41.3736,41.3908,83255.0
2019-01-10 13:00:00,48.09,48.13,48.03,48.12,137626.0,41.3908,41.4253,41.3392,41.4167,137626.0
2019-01-10 13:05:00,48.12,48.15,47.94,47.95,292094.0,41.4167,41.4425,41.2617,41.2704,292094.0
2019-01-10 13:10:00,47.95,47.99,47.9,47.94,119475.0,41.2704,41.3048,41.2273,41.2617,119475.0
2019-01-10 13:15:00,47.94,47.94,47.85,47.94,167562.0,41.2617,41.2617,41.1843,41.2617,167562.0
2019-01-10 13:20:00,47.94,47.94,47.86,47.91,110062.0,41.2617,41.2617,41.1929,41.2359,110062.0
2019-01-10 13:25:00,47.9,47.99,47.89,47.98,67976.0,41.2273,41.3048,41.2187,41.2962,67976.0
2019-01-10 13:30:00,47.98,48.0,47.89,47.97,101683.0,41.2962,41.3134,41.2187,41.2876,101683.0
2019-01-10 13:35:00,47.97,47.97,47.82,47.86,66822.0,41.2876,41.2876,41.1585,41.1929,66822.0
2019-01-10 13:40:00,47.86,47.86,47.74,47.77,131319.0,41.1929,41.1929,41.0896,41.1154,131319.0
2019-01-10 13:45:00,47.77,47.86,47.77,47.84,105745.0,41.1154,41.1929,41.1154,41.1757,105745.0
2019-01-10 13:50:00,47.84,47.87,47.82,47.84,73125.0,41.1757,41.2015,41.1585,41.1757,73125.0
2019-01-10 13:55:00,47.84,47.91,47.83,47.9,42651.0,41.1757,41.2359,41.1671,41.2273,42651.0
2019-01-10 14:00:00,47.89,48.0,47.89,47.99,91457.0,41.2187,41.3134,41.2187,41.3048,91457.0
2019-01-10 14:05:00,48.0,48.13,48.0,48.13,171562.0,41.3134,41.4253,41.3134,41.4253,171562.0
2019-01-10 14:10:00,48.12,48.19,48.11,48.14,84802.0,41.4167,41.4769,41.4081,41.4339,84802.0
2019-01-10 14:15:00,48.14,48.23,48.12,48.23,114064.0,41.4339,41.5113,41.4167,41.5113,114064.0
2019-01-10 14:20:00,48.23,48.34,48.21,48.31,245318.0,41.5113,41.606,41.4941,41.5802,245318.0
2019-01-10 14:25:00,48.3,48.31,48.23,48.25,85072.0,41.5716,41.5802,41.5113,41.5286,85072.0
2019-01-10 14:30:00,48.25,48.27,48.18,48.23,87150.0,41.5286,41.5458,41.4683,41.5113,87150.0
2019-01-10 14:35:00,48.23,48.27,48.2,48.22,75011.0,41.5113,41.5458,41.4855,41.5027,75011.0
2019-01-10 14:40:00,48.22,48.34,48.22,48.31,134311.0,41.5027,41.606,41.5027,41.5802,134311.0
2019-01-10 14:45:00,48.31,48.34,48.21,48.23,106597.0,41.5802,41.606,41.4941,41.5113,106597.0
2019-01-10 14:50:00,48.23,48.25,48.18,48.21,121234.0,41.5113,41.5286,41.4683,41.4941,121234.0
2019-01-10 14:55:00,48.21,48.35,48.18,48.35,141167.0,41.4941,41.6146,41.4683,41.6146,141167.0
2019-01-10 15:00:00,48.34,48.45,48.32,48.45,2191774.0,41.606,41.7007,41.5888,41.7007,2191774.0
2019-01-10 15:05:00,48.44,48.45,48.34,48.34,128517.0,41.6921,41.7007,41.606,41.606,128517.0
2019-01-10 15:10:00,48.34,48.43,48.31,48.43,222496.0,41.606,41.6835,41.5802,41.6835,222496.0
2019-01-10 15:15:00,48.43,48.43,48.36,48.38,114137.0,41.6835,41.6835,41.6232,41.6405,114137.0
2019-01-10 15:20:00,48.37,48.45,48.36,48.44,158948.0,41.6318,41.7007,41.6232,41.6921,158948.0
2019-01-10 15:25:00,48.45,48.49,48.44,48.45,175292.0,41.7007,41.7351,41.6921,41.7007,175292.0
2019-01-10 15:30:00,48.44,48.52,48.39,48.52,282134.0,41.6921,41.7609,41.6491,41.7609,282134.0
2019-01-10 15:35:00,48.52,48.57,48.48,48.57,234503.0,41.7609,41.804,41.7265,41.804,234503.0
2019-01-10 15:40:00,48.57,48.65,48.55,48.6,407584.0,41.804,41.8728,41.7868,41.8298,407584.0
2019-01-10 15:45:00,48.61,48.63,48.52,48.54,441045.0,41.8384,41.8556,41.7609,41.7782,441045.0
2019-01-10 15:50:00,48.54,48.61,48.54,48.59,314032.0,41.7782,41.8384,41.7782,41.8212,314032.0
2019-01-10 15:55:00,48.59,48.61,48.49,48.54,1042574.0,41.8212,41.8384,41.7351,41.7782,1042574.0
2019-01-11 09:30:00,48.12,48.47,48.01,48.42,782258.0,41.4167,41.7179,41.322,41.6749,782258.0
2019-01-11 09:35:00,48.43,48.5,48.37,48.45,269157.0,41.6835,41.7437,41.6318,41.7007,269157.0
2019-01-11 09:40:00,48.44,48.56,48.44,48.52,242406.0,41.6921,41.7954,41.6921,41.7609,242406.0
2019-01-11 09:45:00,48.53,48.74,48.52,48.72,282340.0,41.7696,41.9503,41.7609,41.9331,282340.0
2019-01-11 09:50:00,48.72,48.74,48.64,48.71,283553.0,41.9331,41.9503,41.8642,41.9245,283553.0
2019-01-11 09:55:00,48.71,48.79,48.63,48.76,234091.0,41.9245,41.9933,41.8556,41.9675,234091.0
2019-01-11 10:00:00,48.77,48.85,48.76,48.79,403751.0,41.9761,42.045,41.9675,41.9933,403751.0
2019-01-11 10:05:00,48.79,48.89,48.75,48.88,242787.0,41.9933,42.0794,41.9589,42.0708,242787.0
2019-01-11 10:10:00,48.88,48.91,48.85,48.87,272497.0,42.0708,42.0966,42.045,42.0622,272497.0
2019-01-11 10:15:00,48.86,48.94,48.81,48.93,188900.0,42.0536,42.1224,42.0105,42.1138,188900.0
2019-01-11 10:20:00,48.93,49.03,48.86,49.0,406878.0,42.1138,42.1999,42.0536,42.1741,406878.0
2019-01-11 10:25:00,48.99,48.99,48.79,48.87,257347.0,42.1655,42.1655,41.9933,42.0622,257347.0
2019-01-11 10:30:00,48.87,48.94,48.82,48.93,244406.0,42.0622,42.1224,42.0192,42.1138,244406.0
2019-01-11 10:35:00,48.93,48.98,48.92,48.96,201492.0,42.1138,42.1569,42.1052,42.1397,201492.0
2019-01-11 10:40:00,48.96,48.97,48.87,48.94,138813.0,42.1397,42.1483,42.0622,42.1224,138813.0
2019-01-11 10:45:00,48.95,49.07,48.93,49.06,270722.0,42.131,42.2343,42.1138,42.2257,270722.0
2019-01-11 10:50:00,49.06,49.07,48.92,49.03,193670.0,42.2257,42.2343,42.1052,42.1999,193670.0
2019-01-11 10:55:00,49.03,49.11,49.03,49.11,184845.0,42.1999,42.2688,42.1999,42.2688,184845.0
2019-01-11 11:00:00,49.11,49.13,49.01,49.05,240224.0,42.2688,42.286,42.1827,42.2171,240224.0
2019-01-11 11:05:00,49.04,49.07,49.02,49.04,162666.0,42.2085,42.2343,42.1913,42.2085,162666.0
2019-01-11 11:10:00,49.05,49.05,48.86,48.87,253748.0,42.2171,42.2171,42.0536,42.0622,253748.0
2019-01-11 11:15:00,48.86,48.95,48.84,48.93,174677.0,42.0536,42.131,42.0364,42.1138,174677.0
2019-01-11 11:20:00,48.93,48.93,48.86,48.89,210517.0,42.1138,42.1138,42.0536,42.0794,210517.0
2019-01-11 11:25:00,48.88,48.88,48.78,48.81,147160.0,42.0708,42.0708,41.9847,42.0105,147160.0
2019-01-11 11:30:00,48.8,48.88,48.78,48.87,109542.0,42.0019,42.0708,41.9847,42.0622,109542.0
2019-01-11 11:35:00,48.87,48.91,48.83,48.83,220543.0,42.0622,42.0966,42.0278,42.0278,220543.0
2019-01-11 11:40:00,48.83,48.86,48.8,48.85,138954.0,42.0278,42.0536,42.0019,42.045,138954.0
2019-01-11 11:45:00,48.85,48.93,48.84,48.92,174866.0,42.045,42.1138,42.0364,42.1052,174866.0
2019-01-11 11:50:00,48.93,48.94,48.89,48.91,168750.0,42.1138,42.1224,42.0794,42.0966,168750.0
2019-01-11 11:55:00,48.9,49.0,48.9,48.98,162872.0,42.088,42.1741,42.088,42.1569,162872.0
2019-01-11 12:00:00,48.98,49.07,48.97,49.02,201354.0,42.1569,42.2343,42.1483,42.1913,201354.0
2019-01-11 12:05:00,49.02,49.02,48.95,48.97,138678.0,42.1913,42.1913,42.131,42.1483,138678.0
2019-01-11 12:10:00,48.96,49.02,48.92,48.99,118780.0,42.1397,42.1913,42.1052,42.1655,118780.0
2019-01-11 12:15:00,49.0,49.02,48.97,48.99,99132.0,42.1741,42.1913,42.1483,42.1655,99132.0
2019-01-11 12:20:00,48.99,49.08,48.96,49.08,199393.0,42.1655,42.2429,42.1397,42.2429,199393.0
2019-01-11 12:25:00,49.08,49.25,49.07,49.22,279636.0,42.2429,42.3893,42.2343,42.3634,279636.0
2019-01-11 12:30:00,49.22,49.24,49.18,49.23,146956.0,42.3634,42.3806,42.329,42.372,146956.0
2019-01-11 12:35:00,49.23,49.27,49.19,49.25,237058.0,42.372,42.4065,42.3376,42.3893,237058.0
2019-01-11 12:40:00,49.25,49.3,49.2,49.21,180948.0,42.3893,42.4323,42.3462,42.3548,180948.0
2019-01-11 12:45:00,49.21,49.22,49.11,49.14,177252.0,42.3548,42.3634,42.2688,42.2946,177252.0
2019-01-11 12:50:00,49.14,49.25,49.14,49.18,287235.0,42.2946,42.3893,42.2946,42.329,287235.0
2019-01-11 12:55:00,49.18,49.22,49.17,49.2,98294.0,42.329,42.3634,42.3204,42.3462,98294.0
2019-01-11 13:00:00,49.19,49.2,49.07,49.09,221919.0,42.3376,42.3462,42.2343,42.2515,221919.0
2019-01-11 13:05:00,49.09,49.16,49.07,49.09,150566.0,42.2515,42.3118,42.2343,42.2515,150566.0
2019-01-11 13:10:00,49.1,49.11,48.98,49.0,144560.0,42.2602,42.2688,42.1569,42.1741,144560.0
2019-01-11 13:15:00,49.01,49.01,48.94,48.97,126483.0,42.1827,42.1827,42.1224,42.1483,126483.0
2019-01-11 13:20:00,48.96,48.99,48.9,48.9,95845.0,42.1397,42.1655,42.088,42.088,95845.0
2019-01-11 13:25:00,48.89,48.94,48.86,48.91,135680.0,42.0794,42.1224,42.0536,42.0966,135680.0
2019-01-11 13:30:00,48.91,48.98,48.9,48.94,90021.0,42.0966,42.1569,42.088,42.1224,90021.0
2019-01-11 13:35:00,48.94,48.99,48.91,48.96,140509.0,42.1224,42.1655,42.0966,42.1397,140509.0
2019-01-11 13:40:00,48.96,49.03,48.94,48.98,138783.0,42.1397,42.1999,42.1224,42.1569,138783.0
2019-01-11 13:45:00,48.99,49.0,48.91,48.93,70872.0,42.1655,42.1741,42.0966,42.1138,70872.0
2019-01-11 13:50:00,48.93,48.98,48.91,48.98,107234.0,42.1138,42.1569,42.0966,42.1569,107234.0
2019-01-11 13:55:00,48.98,49.02,48.95,48.99,135498.0,42.1569,42.1913,42.131,42.1655,135498.0
2019-01-11 14:00:00,48.99,49.0,48.9,48.9,177727.0,42.1655,42.1741,42.088,42.088,177727.0
2019-01-11 14:05:00,48.9,48.98,48.88,48.97,166329.0,42.088,42.1569,42.0708,42.1483,166329.0
2019-01-11 14:10:00,48.97,49.02,48.95,48.97,183900.0,42.1483,42.1913,42.131,42.1483,183900.0
2019-01-11 14:15:00,48.97,48.97,48.91,48.91,86421.0,42.1483,42.1483,42.0966,42.0966,86421.0
2019-01-11 14:20:00,48.92,48.95,48.89,48.91,102637.0,42.1052,42.131,42.0794,42.0966,102637.0
2019-01-11 14:25:00,48.91,48.97,48.89,48.96,149738.0,42.0966,42.1483,42.0794,42.1397,149738.0
2019-01-11 14:30:00,48.96,48.97,48.87,48.91,324071.0,42.1397,42.1483,42.0622,42.0966,324071.0
2019-01-11 14:35:00,48.91,48.96,48.9,48.96,127224.0,42.0966,42.1397,42.088,42.1397,127224.0
2019-01-11 14:40:00,48.95,49.01,48.92,48.95,118359.0,42.131,42.1827,42.1052,42.131,118359.0
2019-01-11 14:45:00,48.96,48.96,48.78,48.84,214260.0,42.1397,42.1397,41.9847,42.0364,214260.0
2019-01-11 14:50:00,48.84,48.86,48.77,48.79,172663.0,42.0364,42.0536,41.9761,41.9933,172663.0
2019-01-11 14:55:00,48.78,48.83,48.75,48.79,150001.0,41.9847,42.0278,41.9589,41.9933,150001.0
2019-01-11 15:00:00,48.79,48.82,48.78,48.8,158496.0,41.9933,42.0192,41.9847,42.0019,158496.0
2019-01-11 15:05:00,48.8,48.93,48.79,48.91,171605.0,42.0019,42.1138,41.9933,42.0966,171605.0
2019-01-11 15:10:00,48.91,48.96,48.9,48.91,139694.0,42.0966,42.1397,42.088,42.0966,139694.0
2019-01-11 15:15:00,48.91,48.93,48.86,48.87,87703.0,42.0966,42.1138,42.0536,42.0622,87703.0
2019-01-11 15:20:00,48.86,48.88,48.84,48.84,139427.0,42.0536,42.0708,42.0364,42.0364,139427.0
2019-01-11 15:25:00,48.85,48.86,48.79,48.8,147517.0,42.045,42.0536,41.9933,42.0019,147517.0
2019-01-11 15:30:00,48.79,48.84,48.79,48.84,229520.0,41.9933,42.0364,41.9933,42.0364,229520.0
2019-01-11 15:35:00,48.84,48.91,48.82,48.88,319694.0,42.0364,42.0966,42.0192,42.0708,319694.0
2019-01-11 15:40:00,48.88,48.96,48.88,48.92,208156.0,42.0708,42.1397,42.0708,42.1052,208156.0
2019-01-11 15:45:00,48.92,48.92,48.89,48.89,209463.0,42.1052,42.1052,42.0794,42.0794,209463.0
2019-01-11 15:50:00,48.89,48.9,48.85,48.86,466094.0,42.0794,42.088,42.045,42.0536,466094.0
2019-01-11 15:55:00,48.86,48.94,48.85,48.93,1459642.0,42.0536,42.1224,42.045,42.1138,1459642.0
2019-01-14 09:30:00,48.46,48.61,48.37,48.6,577202.0,41.7093,41.8384,41.6318,41.8298,577202.0
2019-01-14 09:35:00,48.59,48.63,48.37,48.39,354983.0,41.8212,41.8556,41.6318,41.6491,354983.0
2019-01-14 09:40:00,48.4,48.55,48.39,48.52,193573.0,41.6577,41.7868,41.6491,41.7609,193573.0
2019-01-14 09:45:00,48.53,48.55,48.4,48.45,214350.0,41.7696,41.7868,41.6577,41.7007,214350.0
2019-01-14 09:50:00,48.46,48.55,48.45,48.45,139336.0,41.7093,41.7868,41.7007,41.7007,139336.0
2019-01-14 09:55:00,48.45,48.48,48.3,48.35,194962.0,41.7007,41.7265,41.5716,41.6146,194962.0
2019-01-14 10:00:00,48.36,48.51,48.32,48.48,247037.0,41.6232,41.7523,41.5888,41.7265,247037.0
2019-01-14 10:05:00,48.48,48.64,48.46,48.61,215529.0,41.7265,41.8642,41.7093,41.8384,215529.0
2019-01-14 10:10:00,48.62,48.69,48.62,48.63,171338.0,41.847,41.9073,41.847,41.8556,171338.0
2019-01-14 10:15:00,48.62,48.78,48.58,48.78,195010.0,41.847,41.9847,41.8126,41.9847,195010.0
2019-01-14 10:20:00,48.78,48.83,48.69,48.72,173937.0,41.9847,42.0278,41.9073,41.9331,173937.0
2019-01-14 10:25:00,48.73,48.73,48.63,48.65,183255.0,41.9417,41.9417,41.8556,41.8728,183255.0
2019-01-14 10:30:00,48.65,48.75,48.61,48.7,280217.0,41.8728,41.9589,41.8384,41.9159,280217.0
2019-01-14 10:35:00,48.7,48.74,48.66,48.68,121094.0,41.9159,41.9503,41.8814,41.8987,121094.0
2019-01-14 10:40:00,48.69,48.71,48.62,48.64,86573.0,41.9073,41.9245,41.847,41.8642,86573.0
2019-01-14 10:45:00,48.65,48.7,48.53,48.57,126699.0,41.8728,41.9159,41.7696,41.804,126699.0
2019-01-14 10:50:00,48.56,48.61,48.53,48.6,93693.0,41.7954,41.8384,41.7696,41.8298,93693.0
2019-01-14 10:55:00,48.6,48.66,48.57,48.59,168741.0,41.8298,41.8814,41.804,41.8212,168741.0
2019-01-14 11:00:00,48.58,48.64,48.52,48.59,192120.0,41.8126,41.8642,41.7609,41.8212,192120.0
2019-01-14 11:05:00,48.59,48.6,48.49,48.54,113816.0,41.8212,41.8298,41.7351,41.7782,113816.0
2019-01-14 11:10:00,48.54,48.57,48.49,48.54,78877.0,41.7782,41.804,41.7351,41.7782,78877.0
2019-01-14 11:15:00,48.53,48.57,48.44,48.49,115930.0,41.7696,41.804,41.6921,41.7351,115930.0
2019-01-14 11:20:00,48.48,48.52,48.46,48.49,143642.0,41.7265,41.7609,41.7093,41.7351,143642.0
2019-01-14 11:25:00,48.49,48.58,48.49,48.56,93803.0,41.7351,41.8126,41.7351,41.7954,93803.0
2019-01-14 11:30:00,48.56,48.66,48.51,48.63,87692.0,41.7954,41.8814,41.7523,41.8556,87692.0
2019-01-14 11:35:00,48.64,48.71,48.63,48.7,106453.0,41.8642,41.9245,41.8556,41.9159,106453.0
2019-01-14 11:40:00,48.7,48.74,48.66,48.71,93782.0,41.9159,41.9503,41.8814,41.9245,93782.0
2019-01-14 11:45:00,48.72,48.72,48.64,48.66,74578.0,41.9331,41.9331,41.8642,41.8814,74578.0
2019-01-14 11:50:00,48.66,48.67,48.55,48.58,204666.0,41.8814,41.8901,41.7868,41.8126,204666.0
2019-01-14 11:55:00,48.58,48.65,48.56,48.65,99652.0,41.8126,41.8728,41.7954,41.8728,99652.0
2019-01-14 12:00:00,48.65,48.7,48.63,48.7,84242.0,41.8728,41.9159,41.8556,41.9159,84242.0
2019-01-14 12:05:00,48.7,48.7,48.63,48.66,84308.0,41.9159,41.9159,41.8556,41.8814,84308.0
2019-01-14 12:10:00,48.66,48.72,48.65,48.72,90587.0,41.8814,41.9331,41.8728,41.9331,90587.0
2019-01-14 12:15:00,48.72,48.78,48.71,48.74,83505.0,41.9331,41.9847,41.9245,41.9503,83505.0
2019-01-14 12:20:00,48.74,48.8,48.72,48.78,181142.0,41.9503,42.0019,41.9331,41.9847,181142.0
2019-01-14 12:25:00,48.78,48.78,48.71,48.75,84192.0,41.9847,41.9847,41.9245,41.9589,84192.0
2019-01-14 12:30:00,48.75,48.77,48.72,48.75,99266.0,41.9589,41.9761,41.9331,41.9589,99266.0
2019-01-14 12:35:00,48.76,48.77,48.72,48.75,75533.0,41.9675,41.9761,41.9331,41.9589,75533.0
2019-01-14 12:40:00,48.75,48.76,48.7,48.75,53542.0,41.9589,41.9675,41.9159,41.9589,53542.0
2019-01-14 12:45:00,48.75,48.77,48.68,48.68,58357.0,41.9589,41.9761,41.8987,41.8987,58357.0
2019-01-14 12:50:00,48.68,48.7,48.65,48.67,70357.0,41.8987,41.9159,41.8728,41.8901,70357.0
2019-01-14 12:55:00,48.67,48.67,48.61,48.63,67993.0,41.8901,41.8901,41.8384,41.8556,67993.0
2019-01-14 13:00:00,48.62,48.65,48.6,48.62,86836.0,41.847,41.8728,41.8298,41.847,86836.0
2019-01-14 13:05:00,48.62,48.62,48.56,48.59,132083.0,41.847,41.847,41.7954,41.8212,132083.0
2019-01-14 13:10:00,48.6,48.68,48.58,48.68,106180.0,41.8298,41.8987,41.8126,41.8987,106180.0
2019-01-14 13:15:00,48.67,48.7,48.66,48.68,76514.0,41.8901,41.9159,41.8814,41.8987,76514.0
2019-01-14 13:20:00,48.67,48.7,48.66,48.68,52517.0,41.8901,41.9159,41.8814,41.8987,52517.0
2019-01-14 13:25:00,48.67,48.68,48.6,48.63,55464.0,41.8901,41.8987,41.8298,41.8556,55464.0
2019-01-14 13:30:00,48.63,48.66,48.58,48.59,52913.0,41.8556,41.8814,41.8126,41.8212,52913.0
2019-01-14 13:35:00,48.59,48.62,48.56,48.59,50493.0,41.8212,41.847,41.7954,41.8212,50493.0
2019-01-14 13:40:00,48.59,48.6,48.56,48.58,60086.0,41.8212,41.8298,41.7954,41.8126,60086.0
2019-01-14 13:45:00,48.59,48.61,48.56,48.58,86169.0,41.8212,41.8384,41.7954,41.8126,86169.0
2019-01-14 13:50:00,48.58,48.59,48.53,48.55,80052.0,41.8126,41.8212,41.7696,41.7868,80052.0
2019-01-14 13:55:00,48.54,48.56,48.5,48.53,45841.0,41.7782,41.7954,41.7437,41.7696,45841.0
2019-01-14 14:00:00,48.53,48.54,48.49,48.5,74727.0,41.7696,41.7782,41.7351,41.7437,74727.0
2019-01-14 14:05:00,48.51,48.54,48.46,48.47,98202.0,41.7523,41.7782,41.7093,41.7179,98202.0
2019-01-14 14:10:00,48.48,48.5,48.43,48.47,84774.0,41.7265,41.7437,41.6835,41.7179,84774.0
2019-01-14 14:15:00,48.48,48.48,48.41,48.42,66855.0,41.7265,41.7265,41.6663,41.6749,66855.0
2019-01-14 14:20:00,48.42,48.45,48.4,48.42,54857.0,41.6749,41.7007,41.6577,41.6749,54857.0
2019-01-14 14:25:00,48.41,48.43,48.37,48.4,67549.0,41.6663,41.6835,41.6318,41.6577,67549.0
2019-01-14 14:30:00,48.4,48.43,48.39,48.4,62380.0,41.6577,41.6835,41.6491,41.6577,62380.0
2019-01-14 14:35:00,48.41,48.43,48.38,48.39,62470.0,41.6663,41.6835,41.6405,41.6491,62470.0
2019-01-14 14:40:00,48.39,48.45,48.38,48.42,75028.0,41.6491,41.7007,41.6405,41.6749,75028.0
2019-01-14 14:45:00,48.42,48.47,48.39,48.44,80334.0,41.6749,41.7179,41.6491,41.6921,80334.0
2019-01-14 14:50:00,48.43,48.45,48.42,48.44,64098.0,41.6835,41.7007,41.6749,41.6921,64098.0
2019-01-14 14:55:00,48.44,48.49,48.43,48.47,97459.0,41.6921,41.7351,41.6835,41.7179,97459.0
2019-01-14 15:00:00,48.47,48.5,48.43,48.44,69087.0,41.7179,41.7437,41.6835,41.6921,69087.0
2019-01-14 15:05:00,48.45,48.47,48.42,48.47,78481.0,41.7007,41.7179,41.6749,41.7179,78481.0
2019-01-14 15:10:00,48.47,48.48,48.43,48.45,78290.0,41.7179,41.7265,41.6835,41.7007,78290.0
2019-01-14 15:15:00,48.45,48.51,48.44,48.49,142086.0,41.7007,41.7523,41.6921,41.7351,142086.0
2019-01-14 15:20:00,48.5,48.55,48.48,48.53,96705.0,41.7437,41.7868,41.7265,41.7696,96705.0
2019-01-14 15:25:00,48.53,48.56,48.46,48.47,122506.0,41.7696,41.7954,41.7093,41.7179,122506.0
2019-01-14 15:30:00,48.47,48.48,48.44,48.45,146319.0,41.7179,41.7265,41.6921,41.7007,146319.0
2019-01-14 15:35:00,48.44,48.53,48.43,48.52,159072.0,41.6921,41.7696,41.6835,41.7609,159072.0
2019-01-14 15:40:00,48.52,48.52,48.42,48.43,195467.0,41.7609,41.7609,41.6749,41.6835,195467.0
2019-01-14 15:45:00,48.42,48.44,48.35,48.39,280200.0,41.6749,41.6921,41.6146,41.6491,280200.0
2019-01-14 15:50:00,48.38,48.41,48.32,48.33,319751.0,41.6405,41.6663,41.5888,41.5974,319751.0
2019-01-14 15:55:00,48.32,48.44,48.31,48.34,1177876.0,41.5888,41.6921,41.5802,41.606,1177876.0
2019-01-15 09:30:00,48.68,48.9,48.65,48.85,571817.0,41.8987,42.088,41.8728,42.045,571817.0
2019-01-15 09:35:00,48.86,49.13,48.85,49.12,430287.0,42.0536,42.286,42.045,42.2774,430287.0
2019-01-15 09:40:00,49.13,49.13,48.89,48.91,272842.0,42.286,42.286,42.0794,42.0966,272842.0
2019-01-15 09:45:00,48.92,48.96,48.71,48.72,287724.0,42.1052,42.1397,41.9245,41.9331,287724.0
2019-01-15 09:50:00,48.72,48.84,48.71,48.82,209829.0,41.9331,42.0364,41.9245,42.0192,209829.0
2019-01-15 09:55:00,48.83,48.84,48.78,48.8,148791.0,42.0278,42.0364,41.9847,42.0019,148791.0
2019-01-15 10:00:00,48.8,49.08,48.8,49.04,299693.0,42.0019,42.2429,42.0019,42.2085,299693.0
2019-01-15 10:05:00,49.04,49.05,48.89,48.9,241107.0,42.2085,42.2171,42.0794,42.088,241107.0
2019-01-15 10:10:00,48.9,48.92,48.8,48.84,287668.0,42.088,42.1052,42.0019,42.0364,287668.0
2019-01-15 10:15:00,48.85,48.86,48.76,48.85,234272.0,42.045,42.0536,41.9675,42.045,234272.0
2019-01-15 10:20:00,48.84,48.86,48.71,48.79,118986.0,42.0364,42.0536,41.9245,41.9933,118986.0
2019-01-15 10:25:00,48.79,48.82,48.74,48.76,77346.0,41.9933,42.0192,41.9503,41.9675,77346.0
2019-01-15 10:30:00,48.76,48.84,48.69,48.77,157006.0,41.9675,42.0364,41.9073,41.9761,157006.0
2019-01-15 10:35:00,48.78,48.79,48.7,48.74,140406.0,41.9847,41.9933,41.9159,41.9503,140406.0
2019-01-15 10:40:00,48.74,48.83,48.72,48.8,174247.0,41.9503,42.0278,41.9331,42.0019,174247.0
2019-01-15 10:45:00,48.81,48.84,48.73,48.74,84772.0,42.0105,42.0364,41.9417,41.9503,84772.0
2019-01-15 10:50:00,48.74,48.8,48.73,48.79,109255.0,41.9503,42.0019,41.9417,41.9933,109255.0
2019-01-15 10:55:00,48.8,48.84,48.67,48.7,209490.0,42.0019,42.0364,41.8901,41.9159,209490.0
2019-01-15 11:00:00,48.7,48.74,48.66,48.73,81310.0,41.9159,41.9503,41.8814,41.9417,81310.0
2019-01-15 11:05:00,48.73,48.78,48.68,48.74,116845.0,41.9417,41.9847,41.8987,41.9503,116845.0
2019-01-15 11:10:00,48.74,48.74,48.65,48.68,102497.0,41.9503,41.9503,41.8728,41.8987,102497.0
2019-01-15 11:15:00,48.68,48.75,48.67,48.69,86999.0,41.8987,41.9589,41.8901,41.9073,86999.0
2019-01-15 11:20:00,48.7,48.71,48.61,48.66,91350.0,41.9159,41.9245,41.8384,41.8814,91350.0
2019-01-15 11:25:00,48.66,48.67,48.62,48.65,149655.0,41.8814,41.8901,41.847,41.8728,149655.0
2019-01-15 11:30:00,48.65,48.65,48.57,48.59,108163.0,41.8728,41.8728,41.804,41.8212,108163.0
2019-01-15 11:35:00,48.6,48.69,48.6,48.63,115961.0,41.8298,41.9073,41.8298,41.8556,115961.0
2019-01-15 11:40:00,48.63,48.69,48.58,48.65,184847.0,41.8556,41.9073,41.8126,41.8728,184847.0
2019-01-15 11:45:00,48.64,48.67,48.61,48.64,99969.0,41.8642,41.8901,41.8384,41.8642,99969.0
2019-01-15 11:50:00,48.64,48.65,48.6,48.63,67749.0,41.8642,41.8728,41.8298,41.8556,67749.0
2019-01-15 11:55:00,48.63,48.78,48.63,48.75,162695.0,41.8556,41.9847,41.8556,41.9589,162695.0
2019-01-15 12:00:00,48.76,48.92,48.76,48.91,177095.0,41.9675,42.1052,41.9675,42.0966,177095.0
2019-01-15 12:05:00,48.92,48.92,48.8,48.81,119533.0,42.1052,42.1052,42.0019,42.0105,119533.0
2019-01-15 12:10:00,48.82,48.93,48.81,48.9,102543.0,42.0192,42.1138,42.0105,42.088,102543.0
2019-01-15 12:15:00,48.9,48.9,48.84,48.86,80849.0,42.088,42.088,42.0364,42.0536,80849.0
2019-01-15 12:20:00,48.87,48.95,48.84,48.88,99689.0,42.0622,42.131,42.0364,42.0708,99689.0
2019-01-15 12:25:00,48.89,48.9,48.85,48.86,38208.0,42.0794,42.088,42.045,42.0536,38208.0
2019-01-15 12:30:00,48.86,48.89,48.79,48.83,101467.0,42.0536,42.0794,41.9933,42.0278,101467.0
2019-01-15 12:35:00,48.83,48.87,48.82,48.86,40525.0,42.0278,42.0622,42.0192,42.0536,40525.0
2019-01-15 12:40:00,48.86,48.89,48.81,48.82,68419.0,42.0536,42.0794,42.0105,42.0192,68419.0
2019-01-15 12:45:00,48.82,48.86,48.8,48.85,49836.0,42.0192,42.0536,42.0019,42.045,49836.0
2019-01-15 12:50:00,48.85,48.85,48.77,48.77,89788.0,42.045,42.045,41.9761,41.9761,89788.0
2019-01-15 12:55:00,48.78,48.79,48.74,48.77,70637.0,41.9847,41.9933,41.9503,41.9761,70637.0
2019-01-15 13:00:00,48.77,48.78,48.71,48.75,62380.0,41.9761,41.9847,41.9245,41.9589,62380.0
2019-01-15 13:05:00,48.75,48.81,48.74,48.8,88473.0,41.9589,42.0105,41.9503,42.0019,88473.0
2019-01-15 13:10:00,48.8,48.8,48.72,48.73,59054.0,42.0019,42.0019,41.9331,41.9417,59054.0
2019-01-15 13:15:00,48.73,48.75,48.71,48.74,85095.0,41.9417,41.9589,41.9245,41.9503,85095.0
2019-01-15 13:20:00,48.74,48.77,48.71,48.72,71113.0,41.9503,41.9761,41.9245,41.9331,71113.0
2019-01-15 13:25:00,48.73,48.74,48.7,48.71,52805.0,41.9417,41.9503,41.9159,41.9245,52805.0
2019-01-15 13:30:00,48.71,48.76,48.7,48.74,71146.0,41.9245,41.9675,41.9159,41.9503,71146.0
2019-01-15 13:35:00,48.75,48.78,48.74,48.75,74612.0,41.9589,41.9847,41.9503,41.9589,74612.0
2019-01-15 13:40:00,48.75,48.77,48.74,48.75,50653.0,41.9589,41.9761,41.9503,41.9589,50653.0
2019-01-15 13:45:00,48.74,48.76,48.69,48.73,89668.0,41.9503,41.9675,41.9073,41.9417,89668.0
2019-01-15 13:50:00,48.73,48.74,48.71,48.71,46562.0,41.9417,41.9503,41.9245,41.9245,46562.0
2019-01-15 13:55:00,48.72,48.75,48.69,48.71,59964.0,41.9331,41.9589,41.9073,41.9245,59964.0
2019-01-15 14:00:00,48.7,48.84,48.69,48.73,160165.0,41.9159,42.0364,41.9073,41.9417,160165.0
2019-01-15 14:05:00,48.73,48.77,48.71,48.76,75887.0,41.9417,41.9761,41.9245,41.9675,75887.0
2019-01-15 14:10:00,48.77,48.81,48.74,48.74,66469.0,41.9761,42.0105,41.9503,41.9503,66469.0
2019-01-15 14:15:00,48.75,48.76,48.66,48.73,128188.0,41.9589,41.9675,41.8814,41.9417,128188.0
2019-01-15 14:20:00,48.72,48.74,48.66,48.68,102936.0,41.9331,41.9503,41.8814,41.8987,102936.0
2019-01-15 14:25:00,48.68,48.68,48.54,48.55,185001.0,41.8987,41.8987,41.7782,41.7868,185001.0
2019-01-15 14:30:00,48.54,48.61,48.5,48.57,198481.0,41.7782,41.8384,41.7437,41.804,198481.0
2019-01-15 14:35:00,48.57,48.58,48.44,48.5,186640.0,41.804,41.8126,41.6921,41.7437,186640.0
2019-01-15 14:40:00,48.5,48.61,48.5,48.56,158502.0,41.7437,41.8384,41.7437,41.7954,158502.0
2019-01-15 14:45:00,48.56,48.6,48.49,48.53,92501.0,41.7954,41.8298,41.7351,41.7696,92501.0
2019-01-15 14:50:00,48.54,48.61,48.53,48.56,75956.0,41.7782,41.8384,41.7696,41.7954,75956.0
2019-01-15 14:55:00,48.57,48.62,48.56,48.6,81817.0,41.804,41.847,41.7954,41.8298,81817.0
2019-01-15 15:00:00,48.6,48.61,48.55,48.57,81449.0,41.8298,41.8384,41.7868,41.804,81449.0
2019-01-15 15:05:00,48.57,48.69,48.55,48.67,132860.0,41.804,41.9073,41.7868,41.8901,132860.0
2019-01-15 15:10:00,48.68,48.7,48.65,48.7,112660.0,41.8987,41.9159,41.8728,41.9159,112660.0
2019-01-15 15:15:00,48.7,48.71,48.67,48.68,95707.0,41.9159,41.9245,41.8901,41.8987,95707.0
2019-01-15 15:20:00,48.69,48.69,48.65,48.66,75100.0,41.9073,41.9073,41.8728,41.8814,75100.0
2019-01-15 15:25:00,48.66,48.68,48.63,48.64,178212.0,41.8814,41.8987,41.8556,41.8642,178212.0
2019-01-15 15:30:00,48.64,48.65,48.6,48.63,140952.0,41.8642,41.8728,41.8298,41.8556,140952.0
2019-01-15 15:35:00,48.62,48.64,48.58,48.6,221718.0,41.847,41.8642,41.8126,41.8298,221718.0
2019-01-15 15:40:00,48.6,48.62,48.56,48.59,434379.0,41.8298,41.847,41.7954,41.8212,434379.0
2019-01-15 15:45:00,48.59,48.63,48.58,48.59,419003.0,41.8212,41.8556,41.8126,41.8212,419003.0
2019-01-15 15:50:00,48.59,48.61,48.54,48.59,290284.0,41.8212,41.8384,41.7782,41.8212,290284.0
2019-01-15 15:55:00,48.59,48.68,48.51,48.59,1085358.0,41.8212,41.8987,41.7523,41.8212,1085358.0
2019-01-16 09:30:00,48.58,48.64,48.38,48.54,522896.0,41.8126,41.8642,41.6405,41.7782,522896.0
2019-01-16 09:35:00,48.55,48.68,48.53,48.58,202851.0,41.7868,41.8987,41.7696,41.8126,202851.0
2019-01-16 09:40:00,48.58,48.71,48.56,48.67,275579.0,41.8126,41.9245,41.7954,41.8901,275579.0
2019-01-16 09:45:00,48.67,48.85,48.66,48.84,458264.0,41.8901,42.045,41.8814,42.0364,458264.0
2019-01-16 09:50:00,48.85,48.89,48.78,48.85,233385.0,42.045,42.0794,41.9847,42.045,233385.0
2019-01-16 09:55:00,48.85,48.85,48.81,48.81,99707.0,42.045,42.045,42.0105,42.0105,99707.0
2019-01-16 10:00:00,48.81,48.85,48.76,48.79,536729.0,42.0105,42.045,41.9675,41.9933,536729.0
2019-01-16 10:05:00,48.79,48.82,48.73,48.78,286824.0,41.9933,42.0192,41.9417,41.9847,286824.0
2019-01-16 10:10:00,48.78,48.79,48.69,48.78,84697.0,41.9847,41.9933,41.9073,41.9847,84697.0
2019-01-16 10:15:00,48.78,48.78,48.65,48.67,129390.0,41.9847,41.9847,41.8728,41.8901,129390.0
2019-01-16 10:20:00,48.66,48.71,48.62,48.67,115506.0,41.8814,41.9245,41.847,41.8901,115506.0
2019-01-16 10:25:00,48.68,48.75,48.64,48.75,129743.0,41.8987,41.9589,41.8642,41.9589,129743.0
2019-01-16 10:30:00,48.74,48.75,48.62,48.64,120378.0,41.9503,41.9589,41.847,41.8642,120378.0
2019-01-16 10:35:00,48.64,48.69,48.57,48.59,128572.0,41.8642,41.9073,41.804,41.8212,128572.0
2019-01-16 10:40:00,48.59,48.62,48.53,48.58,103351.0,41.8212,41.847,41.7696,41.8126,103351.0
2019-01-16 10:45:00,48.59,48.65,48.51,48.64,88545.0,41.8212,41.8728,41.7523,41.8642,88545.0
2019-01-16 10:50:00,48.64,48.66,48.56,48.6,112485.0,41.8642,41.8814,41.7954,41.8298,112485.0
2019-01-16 10:55:00,48.6,48.62,48.56,48.58,104420.0,41.8298,41.847,41.7954,41.8126,104420.0
2019-01-16 11:00:00,48.58,48.61,48.48,48.49,149106.0,41.8126,41.8384,41.7265,41.7351,149106.0
2019-01-16 11:05:00,48.49,48.52,48.41,48.52,140654.0,41.7351,41.7609,41.6663,41.7609,140654.0
2019-01-16 11:10:00,48.51,48.6,48.5,48.58,90385.0,41.7523,41.8298,41.7437,41.8126,90385.0
2019-01-16 11:15:00,48.58,48.67,48.57,48.64,111832.0,41.8126,41.8901,41.804,41.8642,111832.0
2019-01-16 11:20:00,48.64,48.68,48.62,48.65,70769.0,41.8642,41.8987,41.847,41.8728,70769.0
2019-01-16 11:25:00,48.65,48.65,48.53,48.59,107859.0,41.8728,41.8728,41.7696,41.8212,107859.0
2019-01-16 11:30:00,48.6,48.61,48.54,48.59,134595.0,41.8298,41.8384,41.7782,41.8212,134595.0
2019-01-16 11:35:00,48.6,48.65,48.53,48.56,136145.0,41.8298,41.8728,41.7696,41.7954,136145.0
2019-01-16 11:40:00,48.56,48.59,48.53,48.56,100265.0,41.7954,41.8212,41.7696,41.7954,100265.0
2019-01-16 11:45:00,48.56,48.57,48.38,48.38,159605.0,41.7954,41.804,41.6405,41.6405,159605.0
2019-01-16 11:50:00,48.39,48.42,48.34,48.38,196743.0,41.6491,41.6749,41.606,41.6405,196743.0
2019-01-16 11:55:00,48.37,48.4,48.35,48.38,171755.0,41.6318,41.6577,41.6146,41.6405,171755.0
2019-01-16 12:00:00,48.39,48.45,48.38,48.4,179226.0,41.6491,41.7007,41.6405,41.6577,179226.0
2019-01-16 12:05:00,48.41,48.43,48.37,48.4,98001.0,41.6663,41.6835,41.6318,41.6577,98001.0
2019-01-16 12:10:00,48.4,48.46,48.39,48.4,79715.0,41.6577,41.7093,41.6491,41.6577,79715.0
2019-01-16 12:15:00,48.4,48.4,48.28,48.37,136883.0,41.6577,41.6577,41.5544,41.6318,136883.0
2019-01-16 12:20:00,48.37,48.4,48.29,48.35,85124.0,41.6318,41.6577,41.563,41.6146,85124.0
2019-01-16 12:25:00,48.35,48.36,48.29,48.35,62056.0,41.6146,41.6232,41.563,41.6146,62056.0
2019-01-16 12:30:00,48.35,48.36,48.28,48.34,51408.0,41.6146,41.6232,41.5544,41.606,51408.0
2019-01-16 12:35:00,48.34,48.35,48.3,48.35,151611.0,41.606,41.6146,41.5716,41.6146,151611.0
2019-01-16 12:40:00,48.35,48.49,48.35,48.49,157379.0,41.6146,41.7351,41.6146,41.7351,157379.0
2019-01-16 12:45:00,48.48,48.5,48.43,48.45,76265.0,41.7265,41.7437,41.6835,41.7007,76265.0
2019-01-16 12:50:00,48.44,48.52,48.44,48.48,57124.0,41.6921,41.7609,41.6921,41.7265,57124.0
2019-01-16 12:55:00,48.48,48.5,48.46,48.48,70553.0,41.7265,41.7437,41.7093,41.7265,70553.0
2019-01-16 13:00:00,48.48,48.51,48.44,48.48,113848.0,41.7265,41.7523,41.6921,41.7265,113848.0
2019-01-16 13:05:00,48.49,48.49,48.42,48.44,112472.0,41.7351,41.7351,41.6749,41.6921,112472.0
2019-01-16 13:10:00,48.43,48.45,48.39,48.39,89015.0,41.6835,41.7007,41.6491,41.6491,89015.0
2019-01-16 13:15:00,48.39,48.43,48.37,48.41,98336.0,41.6491,41.6835,41.6318,41.6663,98336.0
2019-01-16 13:20:00,48.41,48.44,48.4,48.41,44901.0,41.6663,41.6921,41.6577,41.6663,44901.0
2019-01-16 13:25:00,48.42,48.42,48.34,48.35,527492.0,41.6749,41.6749,41.606,41.6146,527492.0
2019-01-16 13:30:00,48.36,48.41,48.32,48.37,78657.0,41.6232,41.6663,41.5888,41.6318,78657.0
2019-01-16 13:35:00,48.36,48.39,48.33,48.36,75109.0,41.6232,41.6491,41.5974,41.6232,75109.0
2019-01-16 13:40:00,48.36,48.37,48.32,48.36,84451.0,41.6232,41.6318,41.5888,41.6232,84451.0
2019-01-16 13:45:00,48.36,48.39,48.34,48.38,90981.0,41.6232,41.6491,41.606,41.6405,90981.0
2019-01-16 13:50:00,48.38,48.42,48.37,48.38,67716.0,41.6405,41.6749,41.6318,41.6405,67716.0
2019-01-16 13:55:00,48.38,48.4,48.33,48.35,68489.0,41.6405,41.6577,41.5974,41.6146,68489.0
2019-01-16 14:00:00,48.35,48.38,48.34,48.34,85552.0,41.6146,41.6405,41.606,41.606,85552.0
2019-01-16 14:05:00,48.35,48.36,48.31,48.32,121586.0,41.6146,41.6232,41.5802,41.5888,121586.0
2019-01-16 14:10:00,48.31,48.33,48.3,48.31,97199.0,41.5802,41.5974,41.5716,41.5802,97199.0
2019-01-16 14:15:00,48.31,48.33,48.29,48.31,143552.0,41.5802,41.5974,41.563,41.5802,143552.0
2019-01-16 14:20:00,48.31,48.42,48.3,48.39,160474.0,41.5802,41.6749,41.5716,41.6491,160474.0
2019-01-16 14:25:00,48.4,48.4,48.34,48.35,78891.0,41.6577,41.6577,41.606,41.6146,78891.0
2019-01-16 14:30:00,48.34,48.47,48.32,48.46,103406.0,41.606,41.7179,41.5888,41.7093,103406.0
2019-01-16 14:35:00,48.46,48.48,48.43,48.43,79550.0,41.7093,41.7265,41.6835,41.6835,79550.0
2019-01-16 14:40:00,48.43,48.45,48.39,48.41,162115.0,41.6835,41.7007,41.6491,41.6663,162115.0
2019-01-16 14:45:00,48.41,48.41,48.36,48.36,86463.0,41.6663,41.6663,41.6232,41.6232,86463.0
2019-01-16 14:50:00,48.37,48.43,48.29,48.3,213677.0,41.6318,41.6835,41.563,41.5716,213677.0
2019-01-16 14:55:00,48.3,48.32,48.26,48.26,132700.0,41.5716,41.5888,41.5372,41.5372,132700.0
2019-01-16 15:00:00,48.26,48.33,48.22,48.32,183582.0,41.5372,41.5974,41.5027,41.5888,183582.0
2019-01-16 15:05:00,48.33,48.33,48.28,48.31,118012.0,41.5974,41.5974,41.5544,41.5802,118012.0
2019-01-16 15:10:00,48.32,48.39,48.31,48.34,108772.0,41.5888,41.6491,41.5802,41.606,108772.0
2019-01-16 15:15:00,48.35,48.4,48.33,48.37,92040.0,41.6146,41.6577,41.5974,41.6318,92040.0
2019-01-16 15:20:00,48.38,48.42,48.36,48.41,74035.0,41.6405,41.6749,41.6232,41.6663,74035.0
2019-01-16 15:25:00,48.41,48.41,48.34,48.36,106472.0,41.6663,41.6663,41.606,41.6232,106472.0
2019-01-16 15:30:00,48.36,48.37,48.21,48.23,236511.0,41.6232,41.6318,41.4941,41.5113,236511.0
2019-01-16 15:35:00,48.23,48.27,48.22,48.24,209532.0,41.5113,41.5458,41.5027,41.52,209532.0
2019-01-16 15:40:00,48.25,48.25,48.18,48.22,292966.0,41.5286,41.5286,41.4683,41.5027,292966.0
2019-01-16 15:45:00,48.22,48.25,48.19,48.23,383937.0,41.5027,41.5286,41.4769,41.5113,383937.0
2019-01-16 15:50:00,48.22,48.24,48.18,48.2,305889.0,41.5027,41.52,41.4683,41.4855,305889.0
2019-01-16 15:55:00,48.2,48.24,48.08,48.12,1522982.0,41.4855,41.52,41.3822,41.4167,1522982.0
2019-01-17 09:30:00,47.93,48.24,47.9,48.14,729895.0,41.2531,41.52,41.2273,41.4339,729895.0
2019-01-17 09:35:00,48.14,48.22,48.05,48.09,261283.0,41.4339,41.5027,41.3564,41.3908,261283.0
2019-01-17 09:40:00,48.09,48.21,48.07,48.18,285205.0,41.3908,41.4941,41.3736,41.4683,285205.0
2019-01-17 09:45:00,48.19,48.29,48.14,48.25,230098.0,41.4769,41.563,41.4339,41.5286,230098.0
2019-01-17 09:50:00,48.25,48.44,48.21,48.39,275381.0,41.5286,41.6921,41.4941,41.6491,275381.0
2019-01-17 09:55:00,48.4,48.41,48.29,48.3,227644.0,41.6577,41.6663,41.563,41.5716,227644.0
2019-01-17 10:00:00,48.31,48.4,48.31,48.31,163031.0,41.5802,41.6577,41.5802,41.5802,163031.0
2019-01-17 10:05:00,48.31,48.36,48.27,48.33,190945.0,41.5802,41.6232,41.5458,41.5974,190945.0
2019-01-17 10:10:00,48.33,48.4,48.33,48.36,183427.0,41.5974,41.6577,41.5974,41.6232,183427.0
2019-01-17 10:15:00,48.36,48.4,48.19,48.22,257990.0,41.6232,41.6577,41.4769,41.5027,257990.0
2019-01-17 10:20:00,48.23,48.26,48.14,48.26,217796.0,41.5113,41.5372,41.4339,41.5372,217796.0
2019-01-17 10:25:00,48.26,48.33,48.23,48.28,107303.0,41.5372,41.5974,41.5113,41.5544,107303.0
2019-01-17 10:30:00,48.29,48.32,48.21,48.25,139093.0,41.563,41.5888,41.4941,41.5286,139093.0
2019-01-17 10:35:00,48.26,48.33,48.19,48.2,129270.0,41.5372,41.5974,41.4769,41.4855,129270.0
2019-01-17 10:40:00,48.2,48.25,48.17,48.23,183520.0,41.4855,41.5286,41.4597,41.5113,183520.0
2019-01-17 10:45:00,48.23,48.3,48.19,48.3,102276.0,41.5113,41.5716,41.4769,41.5716,102276.0
2019-01-17 10:50:00,48.3,48.36,48.27,48.35,110898.0,41.5716,41.6232,41.5458,41.6146,110898.0
2019-01-17 10:55:00,48.36,48.4,48.33,48.36,120622.0,41.6232,41.6577,41.5974,41.6232,120622.0
2019-01-17 11:00:00,48.36,48.41,48.34,48.36,141700.0,41.6232,41.6663,41.606,41.6232,141700.0
2019-01-17 11:05:00,48.36,48.41,48.34,48.35,100398.0,41.6232,41.6663,41.606,41.6146,100398.0
2019-01-17 11:10:00,48.36,48.37,48.32,48.34,53610.0,41.6232,41.6318,41.5888,41.606,53610.0
2019-01-17 11:15:00,48.34,48.39,48.26,48.26,125233.0,41.606,41.6491,41.5372,41.5372,125233.0
2019-01-17 11:20:00,48.27,48.32,48.25,48.27,107249.0,41.5458,41.5888,41.5286,41.5458,107249.0
2019-01-17 11:25:00,48.26,48.35,48.23,48.34,91664.0,41.5372,41.6146,41.5113,41.606,91664.0
2019-01-17 11:30:00,48.34,48.39,48.3,48.34,82167.0,41.606,41.6491,41.5716,41.606,82167.0
2019-01-17 11:35:00,48.35,48.37,48.31,48.36,63671.0,41.6146,41.6318,41.5802,41.6232,63671.0
2019-01-17 11:40:00,48.36,48.37,48.31,48.33,61766.0,41.6232,41.6318,41.5802,41.5974,61766.0
2019-01-17 11:45:00,48.33,48.37,48.28,48.3,107899.0,41.5974,41.6318,41.5544,41.5716,107899.0
2019-01-17 11:50:00,48.3,48.35,48.27,48.3,92092.0,41.5716,41.6146,41.5458,41.5716,92092.0
2019-01-17 11:55:00,48.31,48.37,48.3,48.3,85610.0,41.5802,41.6318,41.5716,41.5716,85610.0
2019-01-17 12:00:00,48.31,48.4,48.27,48.38,72423.0,41.5802,41.6577,41.5458,41.6405,72423.0
2019-01-17 12:05:00,48.38,48.38,48.29,48.33,57811.0,41.6405,41.6405,41.563,41.5974,57811.0
2019-01-17 12:10:00,48.33,48.41,48.32,48.37,73242.0,41.5974,41.6663,41.5888,41.6318,73242.0
2019-01-17 12:15:00,48.37,48.38,48.29,48.31,43109.0,41.6318,41.6405,41.563,41.5802,43109.0
2019-01-17 12:20:00,48.31,48.31,48.26,48.29,43390.0,41.5802,41.5802,41.5372,41.563,43390.0
2019-01-17 12:25:00,48.28,48.32,48.25,48.3,43224.0,41.5544,41.5888,41.5286,41.5716,43224.0
2019-01-17 12:30:00,48.3,48.33,48.3,48.32,38540.0,41.5716,41.5974,41.5716,41.5888,38540.0
2019-01-17 12:35:00,48.32,48.33,48.28,48.3,34854.0,41.5888,41.5974,41.5544,41.5716,34854.0
2019-01-17 12:40:00,48.31,48.34,48.25,48.26,45562.0,41.5802,41.606,41.5286,41.5372,45562.0
2019-01-17 12:45:00,48.26,48.32,48.25,48.32,69232.0,41.5372,41.5888,41.5286,41.5888,69232.0
2019-01-17 12:50:00,48.31,48.32,48.24,48.27,66361.0,41.5802,41.5888,41.52,41.5458,66361.0
2019-01-17 12:55:00,48.27,48.27,48.21,48.23,119767.0,41.5458,41.5458,41.4941,41.5113,119767.0
2019-01-17 13:00:00,48.23,48.25,48.22,48.23,59194.0,41.5113,41.5286,41.5027,41.5113,59194.0
2019-01-17 13:05:00,48.23,48.27,48.22,48.25,86179.0,41.5113,41.5458,41.5027,41.5286,86179.0
2019-01-17 13:10:00,48.25,48.27,48.22,48.22,39708.0,41.5286,41.5458,41.5027,41.5027,39708.0
2019-01-17 13:15:00,48.22,48.26,48.2,48.22,53602.0,41.5027,41.5372,41.4855,41.5027,53602.0
2019-01-17 13:20:00,48.21,48.26,48.21,48.21,64410.0,41.4941,41.5372,41.4941,41.4941,64410.0
2019-01-17 13:25:00,48.21,48.26,48.18,48.19,97566.0,41.4941,41.5372,41.4683,41.4769,97566.0
2019-01-17 13:30:00,48.19,48.21,48.18,48.19,73813.0,41.4769,41.4941,41.4683,41.4769,73813.0
2019-01-17 13:35:00,48.19,48.2,48.16,48.18,73896.0,41.4769,41.4855,41.4511,41.4683,73896.0
2019-01-17 13:40:00,48.18,48.19,48.09,48.09,87656.0,41.4683,41.4769,41.3908,41.3908,87656.0
2019-01-17 13:45:00,48.09,48.17,48.08,48.15,83978.0,41.3908,41.4597,41.3822,41.4425,83978.0
2019-01-17 13:50:00,48.16,48.19,48.14,48.18,60867.0,41.4511,41.4769,41.4339,41.4683,60867.0
2019-01-17 13:55:00,48.18,48.2,48.15,48.19,60280.0,41.4683,41.4855,41.4425,41.4769,60280.0
2019-01-17 14:00:00,48.19,48.27,48.17,48.27,141903.0,41.4769,41.5458,41.4597,41.5458,141903.0
2019-01-17 14:05:00,48.27,48.29,48.24,48.28,167866.0,41.5458,41.563,41.52,41.5544,167866.0
2019-01-17 14:10:00,48.28,48.32,48.27,48.28,73431.0,41.5544,41.5888,41.5458,41.5544,73431.0
2019-01-17 14:15:00,48.29,48.3,48.25,48.27,47641.0,41.563,41.5716,41.5286,41.5458,47641.0
2019-01-17 14:20:00,48.27,48.28,48.21,48.23,78237.0,41.5458,41.5544,41.4941,41.5113,78237.0
2019-01-17 14:25:00,48.23,48.25,48.21,48.24,38489.0,41.5113,41.5286,41.4941,41.52,38489.0
2019-01-17 14:30:00,48.24,48.29,48.23,48.25,52152.0,41.52,41.563,41.5113,41.5286,52152.0
2019-01-17 14:35:00,48.24,48.42,48.2,48.4,363526.0,41.52,41.6749,41.4855,41.6577,363526.0
2019-01-17 14:40:00,48.41,48.55,48.41,48.55,727791.0,41.6663,41.7868,41.6663,41.7868,727791.0
2019-01-17 14:45:00,48.56,48.84,48.56,48.78,693131.0,41.7954,42.0364,41.7954,41.9847,693131.0
2019-01-17 14:50:00,48.78,48.81,48.65,48.67,368246.0,41.9847,42.0105,41.8728,41.8901,368246.0
2019-01-17 14:55:00,48.67,48.7,48.42,48.56,508191.0,41.8901,41.9159,41.6749,41.7954,508191.0
2019-01-17 15:00:00,48.57,48.57,48.4,48.46,220978.0,41.804,41.804,41.6577,41.7093,220978.0
2019-01-17 15:05:00,48.45,48.57,48.42,48.45,281735.0,41.7007,41.804,41.6749,41.7007,281735.0
2019-01-17 15:10:00,48.46,48.48,48.38,48.43,263492.0,41.7093,41.7265,41.6405,41.6835,263492.0
2019-01-17 15:15:00,48.43,48.51,48.38,48.5,252410.0,41.6835,41.7523,41.6405,41.7437,252410.0
2019-01-17 15:20:00,48.5,48.57,48.47,48.53,152178.0,41.7437,41.804,41.7179,41.7696,152178.0
2019-01-17 15:25:00,48.53,48.59,48.49,48.58,204252.0,41.7696,41.8212,41.7351,41.8126,204252.0
2019-01-17 15:30:00,48.58,48.68,48.56,48.66,243980.0,41.8126,41.8987,41.7954,41.8814,243980.0
2019-01-17 15:35:00,48.66,48.67,48.59,48.59,167453.0,41.8814,41.8901,41.8212,41.8212,167453.0
2019-01-17 15:40:00,48.59,48.62,48.5,48.52,227696.0,41.8212,41.847,41.7437,41.7609,227696.0
2019-01-17 15:45:00,48.52,48.56,48.48,48.5,358185.0,41.7609,41.7954,41.7265,41.7437,358185.0
2019-01-17 15:50:00,48.5,48.51,48.42,48.43,363295.0,41.7437,41.7523,41.6749,41.6835,363295.0
2019-01-17 15:55:00,48.43,48.54,48.42,48.47,1288284.0,41.6835,41.7782,41.6749,41.7179,1288284.0
2019-01-18 09:30:00,49.12,49.2,48.82,48.89,3518013.0,42.2774,42.3462,42.0192,42.0794,3518013.0
2019-01-18 09:35:00,48.89,48.93,48.8,48.81,460962.0,42.0794,42.1138,42.0019,42.0105,460962.0
2019-01-18 09:40:00,48.81,48.83,48.69,48.82,482526.0,42.0105,42.0278,41.9073,42.0192,482526.0
2019-01-18 09:45:00,48.82,48.99,48.81,48.96,373004.0,42.0192,42.1655,42.0105,42.1397,373004.0
2019-01-18 09:50:00,48.95,48.96,48.79,48.8,266069.0,42.131,42.1397,41.9933,42.0019,266069.0
2019-01-18 09:55:00,48.81,48.89,48.75,48.89,244496.0,42.0105,42.0794,41.9589,42.0794,244496.0
2019-01-18 10:00:00,48.89,48.91,48.81,48.91,198207.0,42.0794,42.0966,42.0105,42.0966,198207.0
2019-01-18 10:05:00,48.91,48.97,48.89,48.91,313473.0,42.0966,42.1483,42.0794,42.0966,313473.0
2019-01-18 10:10:00,48.92,49.04,48.92,49.03,204218.0,42.1052,42.2085,42.1052,42.1999,204218.0
2019-01-18 10:15:00,49.03,49.27,49.01,49.18,406446.0,42.1999,42.4065,42.1827,42.329,406446.0
2019-01-18 10:20:00,49.18,49.26,49.13,49.13,389136.0,42.329,42.3979,42.286,42.286,389136.0
2019-01-18 10:25:00,49.14,49.22,49.09,49.11,384387.0,42.2946,42.3634,42.2515,42.2688,384387.0
2019-01-18 10:30:00,49.11,49.19,49.1,49.11,313717.0,42.2688,42.3376,42.2602,42.2688,313717.0
2019-01-18 10:35:00,49.11,49.22,49.11,49.2,187584.0,42.2688,42.3634,42.2688,42.3462,187584.0
2019-01-18 10:40:00,49.21,49.28,49.15,49.2,340619.0,42.3548,42.4151,42.3032,42.3462,340619.0
2019-01-18 10:45:00,49.21,49.29,49.2,49.22,215032.0,42.3548,42.4237,42.3462,42.3634,215032.0
2019-01-18 10:50:00,49.23,49.3,49.22,49.28,285467.0,42.372,42.4323,42.3634,42.4151,285467.0
2019-01-18 10:55:00,49.28,49.3,49.26,49.28,173598.0,42.4151,42.4323,42.3979,42.4151,173598.0
2019-01-18 11:00:00,49.29,49.36,49.26,49.34,441930.0,42.4237,42.4839,42.3979,42.4667,441930.0
2019-01-18 11:05:00,49.34,49.36,49.32,49.36,383706.0,42.4667,42.4839,42.4495,42.4839,383706.0
2019-01-18 11:10:00,49.36,49.38,49.21,49.21,260492.0,42.4839,42.5011,42.3548,42.3548,260492.0
2019-01-18 11:15:00,49.22,49.34,49.21,49.27,174072.0,42.3634,42.4667,42.3548,42.4065,174072.0
2019-01-18 11:20:00,49.28,49.29,49.16,49.25,208756.0,42.4151,42.4237,42.3118,42.3893,208756.0
2019-01-18 11:25:00,49.24,49.33,49.22,49.32,172412.0,42.3806,42.4581,42.3634,42.4495,172412.0
2019-01-18 11:30:00,49.31,49.33,49.23,49.25,209039.0,42.4409,42.4581,42.372,42.3893,209039.0
2019-01-18 11:35:00,49.26,49.29,49.23,49.28,94514.0,42.3979,42.4237,42.372,42.4151,94514.0
2019-01-18 11:40:00,49.28,49.33,49.26,49.27,124299.0,42.4151,42.4581,42.3979,42.4065,124299.0
2019-01-18 11:45:00,49.27,49.32,49.25,49.29,137030.0,42.4065,42.4495,42.3893,42.4237,137030.0
2019-01-18 11:50:00,49.29,49.3,49.23,49.23,139148.0,42.4237,42.4323,42.372,42.372,139148.0
2019-01-18 11:55:00,49.23,49.29,49.2,49.26,186218.0,42.372,42.4237,42.3462,42.3979,186218.0
2019-01-18 12:00:00,49.26,49.3,49.25,49.29,235287.0,42.3979,42.4323,42.3893,42.4237,235287.0
2019-01-18 12:05:00,49.28,49.29,49.21,49.26,147027.0,42.4151,42.4237,42.3548,42.3979,147027.0
2019-01-18 12:10:00,49.26,49.3,49.24,49.28,128191.0,42.3979,42.4323,42.3806,42.4151,128191.0
2019-01-18 12:15:00,49.28,49.31,49.23,49.24,149881.0,42.4151,42.4409,42.372,42.3806,149881.0
2019-01-18 12:20:00,49.25,49.28,49.24,49.27,122896.0,42.3893,42.4151,42.3806,42.4065,122896.0
2019-01-18 12:25:00,49.26,49.29,49.25,49.26,123713.0,42.3979,42.4237,42.3893,42.3979,123713.0
2019-01-18 12:30:00,49.26,49.29,49.23,49.27,121014.0,42.3979,42.4237,42.372,42.4065,121014.0
2019-01-18 12:35:00,49.27,49.28,49.24,49.26,105346.0,42.4065,42.4151,42.3806,42.3979,105346.0
2019-01-18 12:40:00,49.25,49.26,49.21,49.26,285028.0,42.3893,42.3979,42.3548,42.3979,285028.0
2019-01-18 12:45:00,49.26,49.28,49.21,49.23,127703.0,42.3979,42.4151,42.3548,42.372,127703.0
2019-01-18 12:50:00,49.23,49.27,49.17,49.2,166278.0,42.372,42.4065,42.3204,42.3462,166278.0
2019-01-18 12:55:00,49.19,49.28,49.17,49.25,196154.0,42.3376,42.4151,42.3204,42.3893,196154.0
2019-01-18 13:00:00,49.25,49.27,49.23,49.26,76649.0,42.3893,42.4065,42.372,42.3979,76649.0
2019-01-18 13:05:00,49.26,49.28,49.21,49.22,101262.0,42.3979,42.4151,42.3548,42.3634,101262.0
2019-01-18 13:10:00,49.22,49.22,49.15,49.18,166727.0,42.3634,42.3634,42.3032,42.329,166727.0
2019-01-18 13:15:00,49.18,49.18,49.13,49.15,154962.0,42.329,42.329,42.286,42.3032,154962.0
2019-01-18 13:20:00,49.15,49.19,49.14,49.16,192626.0,42.3032,42.3376,42.2946,42.3118,192626.0
2019-01-18 13:25:00,49.16,49.2,49.13,49.19,165446.0,42.3118,42.3462,42.286,42.3376,165446.0
2019-01-18 13:30:00,49.19,49.2,49.12,49.12,134399.0,42.3376,42.3462,42.2774,42.2774,134399.0
2019-01-18 13:35:00,49.12,49.14,49.07,49.08,146495.0,42.2774,42.2946,42.2343,42.2429,146495.0
2019-01-18 13:40:00,49.09,49.11,49.06,49.09,155503.0,42.2515,42.2688,42.2257,42.2515,155503.0
2019-01-18 13:45:00,49.09,49.1,49.06,49.07,107060.0,42.2515,42.2602,42.2257,42.2343,107060.0
2019-01-18 13:50:00,49.07,49.1,49.06,49.08,95715.0,42.2343,42.2602,42.2257,42.2429,95715.0
2019-01-18 13:55:00,49.07,49.13,49.05,49.13,178290.0,42.2343,42.286,42.2171,42.286,178290.0
2019-01-18 14:00:00,49.13,49.15,49.1,49.12,144901.0,42.286,42.3032,42.2602,42.2774,144901.0
2019-01-18 14:05:00,49.12,49.14,49.08,49.13,141423.0,42.2774,42.2946,42.2429,42.286,141423.0
2019-01-18 14:10:00,49.13,49.13,49.07,49.1,114699.0,42.286,42.286,42.2343,42.2602,114699.0
2019-01-18 14:15:00,49.11,49.13,49.07,49.1,129493.0,42.2688,42.286,42.2343,42.2602,129493.0
2019-01-18 14:20:00,49.09,49.15,49.07,49.15,126048.0,42.2515,42.3032,42.2343,42.3032,126048.0
2019-01-18 14:25:00,49.15,49.15,49.02,49.08,137415.0,42.3032,42.3032,42.1913,42.2429,137415.0
2019-01-18 14:30:00,49.08,49.1,48.98,49.01,266335.0,42.2429,42.2602,42.1569,42.1827,266335.0
2019-01-18 14:35:00,49.01,49.08,48.99,49.08,181120.0,42.1827,42.2429,42.1655,42.2429,181120.0
2019-01-18 14:40:00,49.07,49.13,49.02,49.04,201658.0,42.2343,42.286,42.1913,42.2085,201658.0
2019-01-18 14:45:00,49.04,49.12,49.02,49.11,183172.0,42.2085,42.2774,42.1913,42.2688,183172.0
2019-01-18 14:50:00,49.11,49.12,49.09,49.11,122003.0,42.2688,42.2774,42.2515,42.2688,122003.0
2019-01-18 14:55:00,49.12,49.12,49.06,49.08,193399.0,42.2774,42.2774,42.2257,42.2429,193399.0
2019-01-18 15:00:00,49.08,49.08,49.0,49.03,140965.0,42.2429,42.2429,42.1741,42.1999,140965.0
2019-01-18 15:05:00,49.03,49.07,49.02,49.06,101000.0,42.1999,42.2343,42.1913,42.2257,101000.0
2019-01-18 15:10:00,49.06,49.11,49.03,49.09,221345.0,42.2257,42.2688,42.1999,42.2515,221345.0
2019-01-18 15:15:00,49.09,49.15,49.08,49.13,211742.0,42.2515,42.3032,42.2429,42.286,211742.0
2019-01-18 15:20:00,49.13,49.15,49.08,49.12,173121.0,42.286,42.3032,42.2429,42.2774,173121.0
2019-01-18 15:25:00,49.12,49.18,49.09,49.15,163875.0,42.2774,42.329,42.2515,42.3032,163875.0
2019-01-18 15:30:00,49.15,49.18,49.12,49.13,248863.0,42.3032,42.329,42.2774,42.286,248863.0
2019-01-18 15:35:00,49.13,49.21,49.12,49.2,247396.0,42.286,42.3548,42.2774,42.3462,247396.0
2019-01-18 15:40:00,49.2,49.24,49.17,49.22,258317.0,42.3462,42.3806,42.3204,42.3634,258317.0
2019-01-18 15:45:00,49.22,49.27,49.1,49.11,572793.0,42.3634,42.4065,42.2602,42.2688,572793.0
2019-01-18 15:50:00,49.1,49.11,49.03,49.04,583597.0,42.2602,42.2688,42.1999,42.2085,583597.0
2019-01-18 15:55:00,49.05,49.24,49.01,49.22,1829445.0,42.2171,42.3806,42.1827,42.3634,1829445.0
2019-01-22 09:30:00,48.91,48.98,48.65,48.68,1000537.0,42.0966,42.1569,41.8728,41.8987,1000537.0
2019-01-22 09:35:00,48.69,48.86,48.65,48.81,383497.0,41.9073,42.0536,41.8728,42.0105,383497.0
2019-01-22 09:40:00,48.82,48.86,48.74,48.82,388789.0,42.0192,42.0536,41.9503,42.0192,388789.0
2019-01-22 09:45:00,48.82,48.83,48.66,48.71,430848.0,42.0192,42.0278,41.8814,41.9245,430848.0
2019-01-22 09:50:00,48.71,48.82,48.62,48.8,473899.0,41.9245,42.0192,41.847,42.0019,473899.0
2019-01-22 09:55:00,48.81,48.82,48.69,48.75,297829.0,42.0105,42.0192,41.9073,41.9589,297829.0
2019-01-22 10:00:00,48.74,48.79,48.65,48.67,194038.0,41.9503,41.9933,41.8728,41.8901,194038.0
2019-01-22 10:05:00,48.68,48.68,48.47,48.57,405029.0,41.8987,41.8987,41.7179,41.804,405029.0
2019-01-22 10:10:00,48.57,48.61,48.47,48.48,215775.0,41.804,41.8384,41.7179,41.7265,215775.0
2019-01-22 10:15:00,48.48,48.57,48.45,48.5,237486.0,41.7265,41.804,41.7007,41.7437,237486.0
2019-01-22 10:20:00,48.5,48.55,48.48,48.53,229758.0,41.7437,41.7868,41.7265,41.7696,229758.0
2019-01-22 10:25:00,48.53,48.6,48.49,48.53,198659.0,41.7696,41.8298,41.7351,41.7696,198659.0
2019-01-22 10:30:00,48.54,48.56,48.49,48.51,231028.0,41.7782,41.7954,41.7351,41.7523,231028.0
2019-01-22 10:35:00,48.51,48.58,48.5,48.5,138461.0,41.7523,41.8126,41.7437,41.7437,138461.0
2019-01-22 10:40:00,48.5,48.55,48.42,48.48,299165.0,41.7437,41.7868,41.6749,41.7265,299165.0
2019-01-22 10:45:00,48.48,48.51,48.38,48.44,126294.0,41.7265,41.7523,41.6405,41.6921,126294.0
2019-01-22 10:50:00,48.43,48.57,48.42,48.57,198130.0,41.6835,41.804,41.6749,41.804,198130.0
2019-01-22 10:55:00,48.57,48.59,48.48,48.51,107939.0,41.804,41.8212,41.7265,41.7523,107939.0
2019-01-22 11:00:00,48.51,48.51,48.43,48.48,160698.0,41.7523,41.7523,41.6835,41.7265,160698.0
2019-01-22 11:05:00,48.48,48.53,48.44,48.46,191600.0,41.7265,41.7696,41.6921,41.7093,191600.0
2019-01-22 11:10:00,48.45,48.46,48.39,48.39,165700.0,41.7007,41.7093,41.6491,41.6491,165700.0
2019-01-22 11:15:00,48.4,48.46,48.39,48.42,122260.0,41.6577,41.7093,41.6491,41.6749,122260.0
2019-01-22 11:20:00,48.43,48.63,48.41,48.6,168862.0,41.6835,41.8556,41.6663,41.8298,168862.0
2019-01-22 11:25:00,48.61,48.62,48.53,48.55,93517.0,41.8384,41.847,41.7696,41.7868,93517.0
2019-01-22 11:30:00,48.54,48.57,48.5,48.55,118732.0,41.7782,41.804,41.7437,41.7868,118732.0
2019-01-22 11:35:00,48.56,48.59,48.51,48.53,66213.0,41.7954,41.8212,41.7523,41.7696,66213.0
2019-01-22 11:40:00,48.53,48.53,48.39,48.4,304372.0,41.7696,41.7696,41.6491,41.6577,304372.0
2019-01-22 11:45:00,48.41,48.45,48.37,48.41,183602.0,41.6663,41.7007,41.6318,41.6663,183602.0
2019-01-22 11:50:00,48.41,48.42,48.33,48.36,145585.0,41.6663,41.6749,41.5974,41.6232,145585.0
2019-01-22 11:55:00,48.36,48.36,48.27,48.29,166072.0,41.6232,41.6232,41.5458,41.563,166072.0
2019-01-22 12:00:00,48.3,48.33,48.18,48.23,344821.0,41.5716,41.5974,41.4683,41.5113,344821.0
2019-01-22 12:05:00,48.23,48.4,48.22,48.34,196881.0,41.5113,41.6577,41.5027,41.606,196881.0
2019-01-22 12:10:00,48.34,48.38,48.3,48.3,95810.0,41.606,41.6405,41.5716,41.5716,95810.0
2019-01-22 12:15:00,48.3,48.36,48.26,48.28,106722.0,41.5716,41.6232,41.5372,41.5544,106722.0
2019-01-22 12:20:00,48.28,48.29,48.22,48.24,93728.0,41.5544,41.563,41.5027,41.52,93728.0
2019-01-22 12:25:00,48.24,48.28,48.19,48.26,129273.0,41.52,41.5544,41.4769,41.5372,129273.0
2019-01-22 12:30:00,48.25,48.3,48.21,48.23,97244.0,41.5286,41.5716,41.4941,41.5113,97244.0
2019-01-22 12:35:00,48.23,48.33,48.2,48.29,148898.0,41.5113,41.5974,41.4855,41.563,148898.0
2019-01-22 12:40:00,48.29,48.3,48.25,48.26,95600.0,41.563,41.5716,41.5286,41.5372,95600.0
2019-01-22 12:45:00,48.27,48.34,48.24,48.32,130864.0,41.5458,41.606,41.52,41.5888,130864.0
2019-01-22 12:50:00,48.32,48.32,48.25,48.25,72696.0,41.5888,41.5888,41.5286,41.5286,72696.0
2019-01-22 12:55:00,48.26,48.26,48.2,48.21,181680.0,41.5372,41.5372,41.4855,41.4941,181680.0
2019-01-22 13:00:00,48.2,48.21,48.05,48.07,222750.0,41.4855,41.4941,41.3564,41.3736,222750.0
2019-01-22 13:05:00,48.07,48.11,48.06,48.08,119357.0,41.3736,41.4081,41.365,41.3822,119357.0
2019-01-22 13:10:00,48.08,48.09,48.0,48.01,257535.0,41.3822,41.3908,41.3134,41.322,257535.0
2019-01-22 13:15:00,48.02,48.07,48.0,48.02,346929.0,41.3306,41.3736,41.3134,41.3306,346929.0
2019-01-22 13:20:00,48.02,48.13,48.01,48.07,266661.0,41.3306,41.4253,41.322,41.3736,266661.0
2019-01-22 13:25:00,48.06,48.12,48.05,48.09,120522.0,41.365,41.4167,41.3564,41.3908,120522.0
2019-01-22 13:30:00,48.09,48.17,48.07,48.15,187714.0,41.3908,41.4597,41.3736,41.4425,187714.0
2019-01-22 13:35:00,48.15,48.19,48.11,48.14,85952.0,41.4425,41.4769,41.4081,41.4339,85952.0
2019-01-22 13:40:00,48.15,48.17,48.08,48.09,118293.0,41.4425,41.4597,41.3822,41.3908,118293.0
2019-01-22 13:45:00,48.09,48.14,48.07,48.12,94758.0,41.3908,41.4339,41.3736,41.4167,94758.0
2019-01-22 13:50:00,48.12,48.16,48.09,48.11,142989.0,41.4167,41.4511,41.3908,41.4081,142989.0
2019-01-22 13:55:00,48.12,48.17,48.1,48.11,88559.0,41.4167,41.4597,41.3995,41.4081,88559.0
2019-01-22 14:00:00,48.11,48.13,48.05,48.06,117148.0,41.4081,41.4253,41.3564,41.365,117148.0
2019-01-22 14:05:00,48.05,48.12,48.05,48.06,114307.0,41.3564,41.4167,41.3564,41.365,114307.0
2019-01-22 14:10:00,48.06,48.09,48.03,48.04,81938.0,41.365,41.3908,41.3392,41.3478,81938.0
2019-01-22 14:15:00,48.04,48.12,48.04,48.05,103107.0,41.3478,41.4167,41.3478,41.3564,103107.0
2019-01-22 14:20:00,48.05,48.08,47.98,48.0,136766.0,41.3564,41.3822,41.2962,41.3134,136766.0
2019-01-22 14:25:00,48.01,48.06,47.99,48.01,124567.0,41.322,41.365,41.3048,41.322,124567.0
2019-01-22 14:30:00,48.01,48.05,47.99,48.01,121636.0,41.322,41.3564,41.3048,41.322,121636.0
2019-01-22 14:35:00,48.01,48.01,47.91,47.95,175497.0,41.322,41.322,41.2359,41.2704,175497.0
2019-01-22 14:40:00,47.95,48.0,47.87,47.9,263051.0,41.2704,41.3134,41.2015,41.2273,263051.0
2019-01-22 14:45:00,47.9,47.96,47.88,47.91,137379.0,41.2273,41.279,41.2101,41.2359,137379.0
2019-01-22 14:50:00,47.91,47.98,47.89,47.95,250587.0,41.2359,41.2962,41.2187,41.2704,250587.0
2019-01-22 14:55:00,47.96,48.0,47.93,47.99,153618.0,41.279,41.3134,41.2531,41.3048,153618.0
2019-01-22 15:00:00,47.98,48.02,47.91,47.94,199456.0,41.2962,41.3306,41.2359,41.2617,199456.0
2019-01-22 15:05:00,47.94,47.95,47.87,47.91,189370.0,41.2617,41.2704,41.2015,41.2359,189370.0
2019-01-22 15:10:00,47.93,48.01,47.91,47.97,244936.0,41.2531,41.322,41.2359,41.2876,244936.0
2019-01-22 15:15:00,47.98,48.05,47.95,48.02,145423.0,41.2962,41.3564,41.2704,41.3306,145423.0
2019-01-22 15:20:00,48.03,48.11,48.02,48.11,177207.0,41.3392,41.4081,41.3306,41.4081,177207.0
2019-01-22 15:25:00,48.11,48.11,48.02,48.09,127539.0,41.4081,41.4081,41.3306,41.3908,127539.0
2019-01-22 15:30:00,48.09,48.09,47.98,47.98,157552.0,41.3908,41.3908,41.2962,41.2962,157552.0
2019-01-22 15:35:00,47.98,48.24,47.95,48.23,307218.0,41.2962,41.52,41.2704,41.5113,307218.0
2019-01-22 15:40:00,48.23,48.29,48.14,48.15,340553.0,41.5113,41.563,41.4339,41.4425,340553.0
2019-01-22 15:45:00,48.15,48.15,48.07,48.12,318067.0,41.4425,41.4425,41.3736,41.4167,318067.0
2019-01-22 15:50:00,48.12,48.15,48.04,48.08,357640.0,41.4167,41.4425,41.3478,41.3822,357640.0
2019-01-22 15:55:00,48.09,48.32,48.01,48.31,1676533.0,41.3908,41.5888,41.322,41.5802,1676533.0
2019-01-23 09:30:00,48.51,48.67,48.41,48.61,773511.0,41.7523,41.8901,41.6663,41.8384,773511.0
2019-01-23 09:35:00,48.61,48.77,48.57,48.68,513638.0,41.8384,41.9761,41.804,41.8987,513638.0
2019-01-23 09:40:00,48.68,48.8,48.65,48.66,305849.0,41.8987,42.0019,41.8728,41.8814,305849.0
2019-01-23 09:45:00,48.66,48.72,48.58,48.62,246858.0,41.8814,41.9331,41.8126,41.847,246858.0
2019-01-23 09:50:00,48.62,48.69,48.53,48.53,196771.0,41.847,41.9073,41.7696,41.7696,196771.0
2019-01-23 09:55:00,48.53,48.65,48.51,48.62,144149.0,41.7696,41.8728,41.7523,41.847,144149.0
2019-01-23 10:00:00,48.62,48.66,48.53,48.63,197028.0,41.847,41.8814,41.7696,41.8556,197028.0
2019-01-23 10:05:00,48.62,48.64,48.43,48.45,181441.0,41.847,41.8642,41.6835,41.7007,181441.0
2019-01-23 10:10:00,48.45,48.47,48.31,48.32,198536.0,41.7007,41.7179,41.5802,41.5888,198536.0
2019-01-23 10:15:00,48.33,48.37,48.2,48.22,270231.0,41.5974,41.6318,41.4855,41.5027,270231.0
2019-01-23 10:20:00,48.22,48.29,48.21,48.25,211920.0,41.5027,41.563,41.4941,41.5286,211920.0
2019-01-23 10:25:00,48.25,48.27,48.14,48.18,207722.0,41.5286,41.5458,41.4339,41.4683,207722.0
2019-01-23 10:30:00,48.17,48.25,48.11,48.17,376314.0,41.4597,41.5286,41.4081,41.4597,376314.0
2019-01-23 10:35:00,48.17,48.22,48.12,48.13,156770.0,41.4597,41.5027,41.4167,41.4253,156770.0
2019-01-23 10:40:00,48.12,48.18,48.07,48.08,168844.0,41.4167,41.4683,41.3736,41.3822,168844.0
2019-01-23 10:45:00,48.08,48.11,48.02,48.03,197135.0,41.3822,41.4081,41.3306,41.3392,197135.0
2019-01-23 10:50:00,48.03,48.06,47.99,48.03,215863.0,41.3392,41.365,41.3048,41.3392,215863.0
2019-01-23 10:55:00,48.04,48.04,47.99,48.03,127284.0,41.3478,41.3478,41.3048,41.3392,127284.0
2019-01-23 11:00:00,48.03,48.05,47.98,48.04,201704.0,41.3392,41.3564,41.2962,41.3478,201704.0
2019-01-23 11:05:00,48.03,48.06,47.98,47.99,206154.0,41.3392,41.365,41.2962,41.3048,206154.0
2019-01-23 11:10:00,48.0,48.16,47.98,47.99,246217.0,41.3134,41.4511,41.2962,41.3048,246217.0
2019-01-23 11:15:00,47.98,48.05,47.89,47.9,186667.0,41.2962,41.3564,41.2187,41.2273,186667.0
2019-01-23 11:20:00,47.9,47.9,47.81,47.82,227009.0,41.2273,41.2273,41.1499,41.1585,227009.0
2019-01-23 11:25:00,47.82,47.85,47.77,47.84,211608.0,41.1585,41.1843,41.1154,41.1757,211608.0
2019-01-23 11:30:00,47.84,47.9,47.81,47.86,155404.0,41.1757,41.2273,41.1499,41.1929,155404.0
2019-01-23 11:35:00,47.86,47.9,47.77,47.79,155067.0,41.1929,41.2273,41.1154,41.1326,155067.0
2019-01-23 11:40:00,47.78,47.79,47.72,47.74,137265.0,41.124,41.1326,41.0724,41.0896,137265.0
2019-01-23 11:45:00,47.75,47.78,47.62,47.63,210891.0,41.0982,41.124,40.9863,40.9949,210891.0
2019-01-23 11:50:00,47.63,47.67,47.57,47.59,145561.0,40.9949,41.0294,40.9433,40.9605,145561.0
2019-01-23 11:55:00,47.59,47.65,47.56,47.65,152989.0,40.9605,41.0121,40.9347,41.0121,152989.0
2019-01-23 12:00:00,47.65,47.7,47.62,47.65,209640.0,41.0121,41.0552,40.9863,41.0121,209640.0
2019-01-23 12:05:00,47.65,47.66,47.52,47.57,210935.0,41.0121,41.0207,40.9003,40.9433,210935.0
2019-01-23 12:10:00,47.58,47.66,47.57,47.63,85468.0,40.9519,41.0207,40.9433,40.9949,85468.0
2019-01-23 12:15:00,47.62,47.66,47.55,47.66,178184.0,40.9863,41.0207,40.9261,41.0207,178184.0
2019-01-23 12:20:00,47.66,47.75,47.63,47.75,136145.0,41.0207,41.0982,40.9949,41.0982,136145.0
2019-01-23 12:25:00,47.75,47.77,47.7,47.73,143993.0,41.0982,41.1154,41.0552,41.081,143993.0
2019-01-23 12:30:00,47.73,47.79,47.71,47.77,89873.0,41.081,41.1326,41.0638,41.1154,89873.0
2019-01-23 12:35:00,47.78,47.78,47.67,47.7,94057.0,41.124,41.124,41.0294,41.0552,94057.0
2019-01-23 12:40:00,47.69,47.73,47.66,47.72,124887.0,41.0466,41.081,41.0207,41.0724,124887.0
2019-01-23 12:45:00,47.72,47.89,47.71,47.89,162510.0,41.0724,41.2187,41.0638,41.2187,162510.0
2019-01-23 12:50:00,47.88,47.91,47.85,47.86,130010.0,41.2101,41.2359,41.1843,41.1929,130010.0
2019-01-23 12:55:00,47.86,47.86,47.77,47.8,157729.0,41.1929,41.1929,41.1154,41.1412,157729.0
2019-01-23 13:00:00,47.8,47.83,47.7,47.72,104664.0,41.1412,41.1671,41.0552,41.0724,104664.0
2019-01-23 13:05:00,47.71,47.81,47.67,47.8,108230.0,41.0638,41.1499,41.0294,41.1412,108230.0
2019-01-23 13:10:00,47.8,47.81,47.76,47.77,72541.0,41.1412,41.1499,41.1068,41.1154,72541.0
2019-01-23 13:15:00,47.77,47.88,47.76,47.86,164269.0,41.1154,41.2101,41.1068,41.1929,164269.0
2019-01-23 13:20:00,47.85,47.86,47.8,47.8,140924.0,41.1843,41.1929,41.1412,41.1412,140924.0
2019-01-23 13:25:00,47.81,47.82,47.73,47.77,169848.0,41.1499,41.1585,41.081,41.1154,169848.0
2019-01-23 13:30:00,47.77,47.89,47.76,47.84,106479.0,41.1154,41.2187,41.1068,41.1757,106479.0
2019-01-23 13:35:00,47.84,47.91,47.84,47.87,84971.0,41.1757,41.2359,41.1757,41.2015,84971.0
2019-01-23 13:40:00,47.87,47.89,47.82,47.84,99859.0,41.2015,41.2187,41.1585,41.1757,99859.0
2019-01-23 13:45:00,47.85,47.86,47.81,47.82,97584.0,41.1843,41.1929,41.1499,41.1585,97584.0
2019-01-23 13:50:00,47.82,47.87,47.79,47.85,96958.0,41.1585,41.2015,41.1326,41.1843,96958.0
2019-01-23 13:55:00,47.85,47.87,47.78,47.8,147174.0,41.1843,41.2015,41.124,41.1412,147174.0
2019-01-23 14:00:00,47.81,47.97,47.81,47.96,134135.0,41.1499,41.2876,41.1499,41.279,134135.0
2019-01-23 14:05:00,47.96,47.96,47.91,47.92,101527.0,41.279,41.279,41.2359,41.2445,101527.0
2019-01-23 14:10:00,47.92,47.94,47.89,47.9,95413.0,41.2445,41.2617,41.2187,41.2273,95413.0
2019-01-23 14:15:00,47.89,47.91,47.77,47.79,156807.0,41.2187,41.2359,41.1154,41.1326,156807.0
2019-01-23 14:20:00,47.79,47.85,47.77,47.85,133689.0,41.1326,41.1843,41.1154,41.1843,133689.0
2019-01-23 14:25:00,47.84,47.91,47.82,47.89,131723.0,41.1757,41.2359,41.1585,41.2187,131723.0
2019-01-23 14:30:00,47.89,47.89,47.77,47.85,152269.0,41.2187,41.2187,41.1154,41.1843,152269.0
2019-01-23 14:35:00,47.85,47.9,47.74,47.75,152908.0,41.1843,41.2273,41.0896,41.0982,152908.0
2019-01-23 14:40:00,47.75,47.76,47.69,47.69,131567.0,41.0982,41.1068,41.0466,41.0466,131567.0
2019-01-23 14:45:00,47.69,47.71,47.64,47.68,149407.0,41.0466,41.0638,41.0035,41.038,149407.0
2019-01-23 14:50:00,47.68,47.76,47.68,47.71,151255.0,41.038,41.1068,41.038,41.0638,151255.0
2019-01-23 14:55:00,47.72,47.75,47.67,47.73,108504.0,41.0724,41.0982,41.0294,41.081,108504.0
2019-01-23 15:00:00,47.73,47.76,47.72,47.74,164510.0,41.081,41.1068,41.0724,41.0896,164510.0
2019-01-23 15:05:00,47.74,47.79,47.71,47.75,157242.0,41.0896,41.1326,41.0638,41.0982,157242.0
2019-01-23 15:10:00,47.75,47.8,47.72,47.77,116029.0,41.0982,41.1412,41.0724,41.1154,116029.0
2019-01-23 15:15:00,47.77,47.89,47.76,47.85,154495.0,41.1154,41.2187,41.1068,41.1843,154495.0
2019-01-23 15:20:00,47.86,47.96,47.85,47.91,218830.0,41.1929,41.279,41.1843,41.2359,218830.0
2019-01-23 15:25:00,47.91,47.95,47.87,47.93,145283.0,41.2359,41.2704,41.2015,41.2531,145283.0
2019-01-23 15:30:00,47.93,47.94,47.87,47.9,149088.0,41.2531,41.2617,41.2015,41.2273,149088.0
2019-01-23 15:35:00,47.9,47.95,47.88,47.93,167213.0,41.2273,41.2704,41.2101,41.2531,167213.0
2019-01-23 15:40:00,47.92,47.95,47.91,47.93,144324.0,41.2445,41.2704,41.2359,41.2531,144324.0
2019-01-23 15:45:00,47.93,47.97,47.89,47.93,250643.0,41.2531,41.2876,41.2187,41.2531,250643.0
2019-01-23 15:50:00,47.93,47.93,47.85,47.88,276088.0,41.2531,41.2531,41.1843,41.2101,276088.0
2019-01-23 15:55:00,47.88,47.96,47.87,47.96,990307.0,41.2101,41.279,41.2015,41.279,990307.0
2019-01-24 09:30:00,48.69,49.16,48.6,49.15,1519362.0,41.9073,42.3118,41.8298,42.3032,1519362.0
2019-01-24 09:35:00,49.15,49.34,49.07,49.23,787923.0,42.3032,42.4667,42.2343,42.372,787923.0
2019-01-24 09:40:00,49.24,49.31,49.04,49.21,596833.0,42.3806,42.4409,42.2085,42.3548,596833.0
2019-01-24 09:45:00,49.21,49.49,49.21,49.36,869842.0,42.3548,42.5958,42.3548,42.4839,869842.0
2019-01-24 09:50:00,49.35,49.43,49.28,49.36,1001824.0,42.4753,42.5442,42.4151,42.4839,1001824.0
2019-01-24 09:55:00,49.37,49.58,49.33,49.58,784696.0,42.4925,42.6733,42.4581,42.6733,784696.0
2019-01-24 10:00:00,49.57,49.58,49.32,49.34,604293.0,42.6647,42.6733,42.4495,42.4667,604293.0
2019-01-24 10:05:00,49.33,49.46,49.32,49.38,431484.0,42.4581,42.57,42.4495,42.5011,431484.0
2019-01-24 10:10:00,49.39,49.59,49.35,49.59,424834.0,42.5098,42.6819,42.4753,42.6819,424834.0
2019-01-24 10:15:00,49.59,49.79,49.58,49.74,926974.0,42.6819,42.854,42.6733,42.811,926974.0
2019-01-24 10:20:00,49.73,49.89,49.73,49.82,815945.0,42.8024,42.9401,42.8024,42.8799,815945.0
2019-01-24 10:25:00,49.82,49.99,49.78,49.95,556975.0,42.8799,43.0262,42.8454,42.9917,556975.0
2019-01-24 10:30:00,49.95,49.97,49.82,49.83,581966.0,42.9917,43.009,42.8799,42.8885,581966.0
2019-01-24 10:35:00,49.84,49.85,49.66,49.77,620694.0,42.8971,42.9057,42.7421,42.8368,620694.0
2019-01-24 10:40:00,49.76,49.8,49.6,49.6,538336.0,42.8282,42.8626,42.6905,42.6905,538336.0
2019-01-24 10:45:00,49.6,49.61,49.42,49.44,519482.0,42.6905,42.6991,42.5356,42.5528,519482.0
2019-01-24 10:50:00,49.44,49.45,49.34,49.43,450722.0,42.5528,42.5614,42.4667,42.5442,450722.0
2019-01-24 10:55:00,49.44,49.56,49.4,49.47,446789.0,42.5528,42.6561,42.5184,42.5786,446789.0
2019-01-24 11:00:00,49.47,49.7,49.46,49.69,399132.0,42.5786,42.7766,42.57,42.768,399132.0
2019-01-24 11:05:00,49.68,49.8,49.68,49.76,558662.0,42.7594,42.8626,42.7594,42.8282,558662.0
2019-01-24 11:10:00,49.76,49.79,49.39,49.45,528840.0,42.8282,42.854,42.5098,42.5614,528840.0
2019-01-24 11:15:00,49.44,49.5,49.38,49.42,300002.0,42.5528,42.6044,42.5011,42.5356,300002.0
2019-01-24 11:20:00,49.42,49.48,49.36,49.46,265140.0,42.5356,42.5872,42.4839,42.57,265140.0
2019-01-24 11:25:00,49.46,49.65,49.45,49.63,295411.0,42.57,42.7335,42.5614,42.7163,295411.0
2019-01-24 11:30:00,49.62,49.66,49.47,49.52,352286.0,42.7077,42.7421,42.5786,42.6216,352286.0
2019-01-24 11:35:00,49.53,49.64,49.5,49.64,287590.0,42.6303,42.7249,42.6044,42.7249,287590.0
2019-01-24 11:40:00,49.64,49.66,49.58,49.62,154714.0,42.7249,42.7421,42.6733,42.7077,154714.0
2019-01-24 11:45:00,49.62,49.78,49.62,49.76,333121.0,42.7077,42.8454,42.7077,42.8282,333121.0
2019-01-24 11:50:00,49.76,49.78,49.67,49.71,465278.0,42.8282,42.8454,42.7507,42.7852,465278.0
2019-01-24 11:55:00,49.71,49.74,49.64,49.72,159652.0,42.7852,42.811,42.7249,42.7938,159652.0
2019-01-24 12:00:00,49.72,49.74,49.67,49.7,146065.0,42.7938,42.811,42.7507,42.7766,146065.0
2019-01-24 12:05:00,49.7,49.74,49.66,49.71,363487.0,42.7766,42.811,42.7421,42.7852,363487.0
2019-01-24 12:10:00,49.71,49.72,49.56,49.6,568707.0,42.7852,42.7938,42.6561,42.6905,568707.0
2019-01-24 12:15:00,49.59,49.84,49.59,49.83,534308.0,42.6819,42.8971,42.6819,42.8885,534308.0
2019-01-24 12:20:00,49.83,49.84,49.75,49.75,240328.0,42.8885,42.8971,42.8196,42.8196,240328.0
2019-01-24 12:25:00,49.76,49.76,49.69,49.73,193519.0,42.8282,42.8282,42.768,42.8024,193519.0
2019-01-24 12:30:00,49.72,49.82,49.72,49.75,188979.0,42.7938,42.8799,42.7938,42.8196,188979.0
2019-01-24 12:35:00,49.75,49.77,49.66,49.75,189553.0,42.8196,42.8368,42.7421,42.8196,189553.0
2019-01-24 12:40:00,49.75,49.77,49.68,49.72,103736.0,42.8196,42.8368,42.7594,42.7938,103736.0
2019-01-24 12:45:00,49.71,49.72,49.63,49.64,177700.0,42.7852,42.7938,42.7163,42.7249,177700.0
2019-01-24 12:50:00,49.64,49.64,49.58,49.6,170492.0,42.7249,42.7249,42.6733,42.6905,170492.0
2019-01-24 12:55:00,49.6,49.67,49.55,49.66,167715.0,42.6905,42.7507,42.6475,42.7421,167715.0
2019-01-24 13:00:00,49.66,49.68,49.57,49.62,309972.0,42.7421,42.7594,42.6647,42.7077,309972.0
2019-01-24 13:05:00,49.61,49.65,49.56,49.58,144612.0,42.6991,42.7335,42.6561,42.6733,144612.0
2019-01-24 13:10:00,49.58,49.58,49.43,49.44,331295.0,42.6733,42.6733,42.5442,42.5528,331295.0
2019-01-24 13:15:00,49.44,49.47,49.39,49.47,196401.0,42.5528,42.5786,42.5098,42.5786,196401.0
2019-01-24 13:20:00,49.47,49.48,49.33,49.33,410719.0,42.5786,42.5872,42.4581,42.4581,410719.0
2019-01-24 13:25:00,49.33,49.39,49.28,49.37,194806.0,42.4581,42.5098,42.4151,42.4925,194806.0
2019-01-24 13:30:00,49.38,49.41,49.33,49.39,169998.0,42.5011,42.527,42.4581,42.5098,169998.0
2019-01-24 13:35:00,49.39,49.42,49.33,49.37,148348.0,42.5098,42.5356,42.4581,42.4925,148348.0
2019-01-24 13:40:00,49.37,49.43,49.31,49.31,207156.0,42.4925,42.5442,42.4409,42.4409,207156.0
2019-01-24 13:45:00,49.31,49.43,49.3,49.41,186752.0,42.4409,42.5442,42.4323,42.527,186752.0
2019-01-24 13:50:00,49.42,49.52,49.4,49.52,198122.0,42.5356,42.6216,42.5184,42.6216,198122.0
2019-01-24 13:55:00,49.51,49.55,49.49,49.51,218418.0,42.613,42.6475,42.5958,42.613,218418.0
2019-01-24 14:00:00,49.51,49.62,49.51,49.6,354910.0,42.613,42.7077,42.613,42.6905,354910.0
2019-01-24 14:05:00,49.6,49.68,49.6,49.66,307874.0,42.6905,42.7594,42.6905,42.7421,307874.0
2019-01-24 14:10:00,49.66,49.72,49.62,49.63,305237.0,42.7421,42.7938,42.7077,42.7163,305237.0
2019-01-24 14:15:00,49.62,49.63,49.56,49.59,270322.0,42.7077,42.7163,42.6561,42.6819,270322.0
2019-01-24 14:20:00,49.61,49.64,49.55,49.61,215956.0,42.6991,42.7249,42.6475,42.6991,215956.0
2019-01-24 14:25:00,49.61,49.81,49.6,49.81,748297.0,42.6991,42.8712,42.6905,42.8712,748297.0
2019-01-24 14:30:00,49.8,49.81,49.66,49.76,571427.0,42.8626,42.8712,42.7421,42.8282,571427.0
2019-01-24 14:35:00,49.73,49.79,49.71,49.72,484274.0,42.8024,42.854,42.7852,42.7938,484274.0
2019-01-24 14:40:00,49.73,49.84,49.72,49.8,440635.0,42.8024,42.8971,42.7938,42.8626,440635.0
2019-01-24 14:45:00,49.81,49.86,49.75,49.78,327233.0,42.8712,42.9143,42.8196,42.8454,327233.0
2019-01-24 14:50:00,49.77,49.84,49.77,49.84,250931.0,42.8368,42.8971,42.8368,42.8971,250931.0
2019-01-24 14:55:00,49.84,49.89,49.81,49.87,370361.0,42.8971,42.9401,42.8712,42.9229,370361.0
2019-01-24 15:00:00,49.87,49.9,49.84,49.87,345101.0,42.9229,42.9487,42.8971,42.9229,345101.0
2019-01-24 15:05:00,49.88,49.93,49.87,49.91,442671.0,42.9315,42.9745,42.9229,42.9573,442671.0
2019-01-24 15:10:00,49.9,49.96,49.86,49.96,426512.0,42.9487,43.0003,42.9143,43.0003,426512.0
2019-01-24 15:15:00,49.95,50.04,49.95,49.99,996491.0,42.9917,43.0692,42.9917,43.0262,996491.0
2019-01-24 15:20:00,49.99,50.01,49.88,49.9,445536.0,43.0262,43.0434,42.9315,42.9487,445536.0
2019-01-24 15:25:00,49.91,49.97,49.88,49.91,428643.0,42.9573,43.009,42.9315,42.9573,428643.0
2019-01-24 15:30:00,49.91,49.92,49.77,49.8,808177.0,42.9573,42.9659,42.8368,42.8626,808177.0
2019-01-24 15:35:00,49.8,49.82,49.75,49.77,403208.0,42.8626,42.8799,42.8196,42.8368,403208.0
2019-01-24 15:40:00,49.77,49.82,49.75,49.75,585401.0,42.8368,42.8799,42.8196,42.8196,585401.0
2019-01-24 15:45:00,49.76,49.78,49.66,49.7,995711.0,42.8282,42.8454,42.7421,42.7766,995711.0
2019-01-24 15:50:00,49.7,49.86,49.68,49.85,1068245.0,42.7766,42.9143,42.7594,42.9057,1068245.0
2019-01-24 15:55:00,49.86,49.9,49.7,49.73,2082272.0,42.9143,42.9487,42.7766,42.8024,2082272.0
2019-01-25 09:30:00,46.85,47.0,45.75,46.08,5226723.0,40.3236,40.4527,39.3768,39.6609,5226723.0
2019-01-25 09:35:00,46.08,46.38,45.95,46.37,3387537.0,39.6609,39.9191,39.549,39.9105,3387537.0
2019-01-25 09:40:00,46.37,46.37,46.02,46.11,2350139.0,39.9105,39.9105,39.6092,39.6867,2350139.0
2019-01-25 09:45:00,46.11,46.28,46.06,46.06,2295077.0,39.6867,39.833,39.6436,39.6436,2295077.0
2019-01-25 09:50:00,46.07,46.22,45.94,46.14,2385671.0,39.6522,39.7813,39.5404,39.7125,2385671.0
2019-01-25 09:55:00,46.13,46.18,45.83,46.11,1997816.0,39.7039,39.7469,39.4457,39.6867,1997816.0
2019-01-25 10:00:00,46.12,46.32,46.04,46.26,1484767.0,39.6953,39.8674,39.6264,39.8158,1484767.0
2019-01-25 10:05:00,46.26,46.74,46.25,46.6,2193229.0,39.8158,40.2289,39.8072,40.1084,2193229.0
2019-01-25 10:10:00,46.61,46.86,46.58,46.64,1808492.0,40.117,40.3322,40.0912,40.1428,1808492.0
2019-01-25 10:15:00,46.64,46.7,46.45,46.52,1506147.0,40.1428,40.1945,39.9793,40.0396,1506147.0
2019-01-25 10:20:00,46.51,46.52,46.36,46.47,861803.0,40.0309,40.0396,39.9018,39.9965,861803.0
2019-01-25 10:25:00,46.47,46.68,46.45,46.66,978690.0,39.9965,40.1773,39.9793,40.1601,978690.0
2019-01-25 10:30:00,46.66,46.76,46.57,46.58,1341038.0,40.1601,40.2461,40.0826,40.0912,1341038.0
2019-01-25 10:35:00,46.58,46.64,46.53,46.56,670656.0,40.0912,40.1428,40.0482,40.074,670656.0
2019-01-25 10:40:00,46.55,46.58,46.38,46.44,820958.0,40.0654,40.0912,39.9191,39.9707,820958.0
2019-01-25 10:45:00,46.44,46.48,46.29,46.39,1118356.0,39.9707,40.0051,39.8416,39.9277,1118356.0
2019-01-25 10:50:00,46.39,46.52,46.35,46.45,1122665.0,39.9277,40.0396,39.8932,39.9793,1122665.0
2019-01-25 10:55:00,46.45,46.46,46.29,46.4,1010453.0,39.9793,39.9879,39.8416,39.9363,1010453.0
2019-01-25 11:00:00,46.4,46.5,46.39,46.48,610312.0,39.9363,40.0223,39.9277,40.0051,610312.0
2019-01-25 11:05:00,46.48,46.62,46.44,46.53,930599.0,40.0051,40.1256,39.9707,40.0482,930599.0
2019-01-25 11:10:00,46.53,46.6,46.5,46.52,789924.0,40.0482,40.1084,40.0223,40.0396,789924.0
2019-01-25 11:15:00,46.53,46.59,46.46,46.49,1175520.0,40.0482,40.0998,39.9879,40.0137,1175520.0
2019-01-25 11:20:00,46.49,46.54,46.47,46.51,661887.0,40.0137,40.0568,39.9965,40.0309,661887.0
2019-01-25 11:25:00,46.5,46.59,46.47,46.56,701278.0,40.0223,40.0998,39.9965,40.074,701278.0
2019-01-25 11:30:00,46.56,46.64,46.54,46.59,749373.0,40.074,40.1428,40.0568,40.0998,749373.0
2019-01-25 11:35:00,46.58,46.65,46.56,46.64,437574.0,40.0912,40.1514,40.074,40.1428,437574.0
2019-01-25 11:40:00,46.64,46.64,46.57,46.61,448345.0,40.1428,40.1428,40.0826,40.117,448345.0
2019-01-25 11:45:00,46.61,46.65,46.51,46.65,674587.0,40.117,40.1514,40.0309,40.1514,674587.0
2019-01-25 11:50:00,46.65,46.71,46.53,46.57,735529.0,40.1514,40.2031,40.0482,40.0826,735529.0
2019-01-25 11:55:00,46.56,46.61,46.52,46.55,462900.0,40.074,40.117,40.0396,40.0654,462900.0
2019-01-25 12:00:00,46.55,46.56,46.4,46.5,539265.0,40.0654,40.074,39.9363,40.0223,539265.0
2019-01-25 12:05:00,46.5,46.53,46.46,46.52,431465.0,40.0223,40.0482,39.9879,40.0396,431465.0
2019-01-25 12:10:00,46.52,46.56,46.48,46.52,408669.0,40.0396,40.074,40.0051,40.0396,408669.0
2019-01-25 12:15:00,46.53,46.55,46.46,46.49,470257.0,40.0482,40.0654,39.9879,40.0137,470257.0
2019-01-25 12:20:00,46.5,46.74,46.49,46.7,732369.0,40.0223,40.2289,40.0137,40.1945,732369.0
2019-01-25 12:25:00,46.7,46.86,46.7,46.77,698421.0,40.1945,40.3322,40.1945,40.2547,698421.0
2019-01-25 12:30:00,46.77,46.85,46.7,46.8,627089.0,40.2547,40.3236,40.1945,40.2806,627089.0
2019-01-25 12:35:00,46.8,46.94,46.76,46.92,686489.0,40.2806,40.401,40.2461,40.3838,686489.0
2019-01-25 12:40:00,46.92,46.96,46.81,46.82,915266.0,40.3838,40.4183,40.2892,40.2978,915266.0
2019-01-25 12:45:00,46.83,46.93,46.81,46.91,1070711.0,40.3064,40.3924,40.2892,40.3752,1070711.0
2019-01-25 12:50:00,46.92,46.96,46.89,46.95,789013.0,40.3838,40.4183,40.358,40.4097,789013.0
2019-01-25 12:55:00,46.95,47.23,46.94,47.17,1241512.0,40.4097,40.6507,40.401,40.599,1241512.0
2019-01-25 13:00:00,47.16,47.3,47.16,47.2,848661.0,40.5904,40.7109,40.5904,40.6248,848661.0
2019-01-25 13:05:00,47.2,47.3,47.19,47.27,547383.0,40.6248,40.7109,40.6162,40.6851,547383.0
2019-01-25 13:10:00,47.27,47.27,47.18,47.23,496742.0,40.6851,40.6851,40.6076,40.6507,496742.0
2019-01-25 13:15:00,47.23,47.28,47.19,47.21,518800.0,40.6507,40.6937,40.6162,40.6334,518800.0
2019-01-25 13:20:00,47.21,47.28,47.19,47.28,433552.0,40.6334,40.6937,40.6162,40.6937,433552.0
2019-01-25 13:25:00,47.28,47.43,47.25,47.36,693471.0,40.6937,40.8228,40.6679,40.7625,693471.0
2019-01-25 13:30:00,47.35,47.42,47.22,47.23,561184.0,40.7539,40.8142,40.642,40.6507,561184.0
2019-01-25 13:35:00,47.23,47.32,47.19,47.22,381304.0,40.6507,40.7281,40.6162,40.642,381304.0
2019-01-25 13:40:00,47.22,47.25,47.12,47.14,401126.0,40.642,40.6679,40.556,40.5732,401126.0
2019-01-25 13:45:00,47.15,47.22,47.13,47.21,348538.0,40.5818,40.642,40.5646,40.6334,348538.0
2019-01-25 13:50:00,47.21,47.24,47.16,47.23,444183.0,40.6334,40.6593,40.5904,40.6507,444183.0
2019-01-25 13:55:00,47.23,47.28,47.12,47.15,438165.0,40.6507,40.6937,40.556,40.5818,438165.0
2019-01-25 14:00:00,47.15,47.17,47.07,47.09,398758.0,40.5818,40.599,40.5129,40.5302,398758.0
2019-01-25 14:05:00,47.09,47.2,47.04,47.16,641517.0,40.5302,40.6248,40.4871,40.5904,641517.0
2019-01-25 14:10:00,47.16,47.19,47.05,47.14,325786.0,40.5904,40.6162,40.4957,40.5732,325786.0
2019-01-25 14:15:00,47.14,47.15,47.0,47.01,434491.0,40.5732,40.5818,40.4527,40.4613,434491.0
2019-01-25 14:20:00,47.02,47.02,46.84,46.92,807680.0,40.4699,40.4699,40.315,40.3838,807680.0
2019-01-25 14:25:00,46.91,46.94,46.77,46.87,688006.0,40.3752,40.401,40.2547,40.3408,688006.0
2019-01-25 14:30:00,46.87,46.95,46.86,46.93,519841.0,40.3408,40.4097,40.3322,40.3924,519841.0
2019-01-25 14:35:00,46.93,46.98,46.88,46.91,291200.0,40.3924,40.4355,40.3494,40.3752,291200.0
2019-01-25 14:40:00,46.91,46.92,46.77,46.88,516039.0,40.3752,40.3838,40.2547,40.3494,516039.0
2019-01-25 14:45:00,46.87,46.88,46.81,46.84,371496.0,40.3408,40.3494,40.2892,40.315,371496.0
2019-01-25 14:50:00,46.84,46.88,46.83,46.84,367572.0,40.315,40.3494,40.3064,40.315,367572.0
2019-01-25 14:55:00,46.85,46.88,46.74,46.81,508313.0,40.3236,40.3494,40.2289,40.2892,508313.0
2019-01-25 15:00:00,46.81,46.84,46.73,46.73,613998.0,40.2892,40.315,40.2203,40.2203,613998.0
2019-01-25 15:05:00,46.73,46.77,46.63,46.63,589964.0,40.2203,40.2547,40.1342,40.1342,589964.0
2019-01-25 15:10:00,46.64,46.75,46.62,46.71,716335.0,40.1428,40.2375,40.1256,40.2031,716335.0
2019-01-25 15:15:00,46.7,46.78,46.69,46.71,462829.0,40.1945,40.2633,40.1859,40.2031,462829.0
2019-01-25 15:20:00,46.72,46.76,46.65,46.7,584526.0,40.2117,40.2461,40.1514,40.1945,584526.0
2019-01-25 15:25:00,46.7,46.8,46.58,46.63,780211.0,40.1945,40.2806,40.0912,40.1342,780211.0
2019-01-25 15:30:00,46.64,46.68,46.57,46.64,560596.0,40.1428,40.1773,40.0826,40.1428,560596.0
2019-01-25 15:35:00,46.64,46.75,46.59,46.71,744192.0,40.1428,40.2375,40.0998,40.2031,744192.0
2019-01-25 15:40:00,46.7,46.77,46.7,46.72,653561.0,40.1945,40.2547,40.1945,40.2117,653561.0
2019-01-25 15:45:00,46.72,46.89,46.7,46.82,1129030.0,40.2117,40.358,40.1945,40.2978,1129030.0
2019-01-25 15:50:00,46.82,46.85,46.78,46.83,1308152.0,40.2978,40.3236,40.2633,40.3064,1308152.0
2019-01-25 15:55:00,46.83,47.12,46.82,47.05,4747125.0,40.3064,40.556,40.2978,40.4957,4747125.0
2019-01-28 09:30:00,46.13,46.38,46.05,46.33,1953835.0,39.7039,39.9191,39.635,39.876,1953835.0
2019-01-28 09:35:00,46.33,46.33,46.1,46.22,900174.0,39.876,39.876,39.6781,39.7813,900174.0
2019-01-28 09:40:00,46.21,46.47,46.13,46.44,872045.0,39.7727,39.9965,39.7039,39.9707,872045.0
2019-01-28 09:45:00,46.44,46.44,46.26,46.28,561366.0,39.9707,39.9707,39.8158,39.833,561366.0
2019-01-28 09:50:00,46.27,46.45,46.23,46.41,459233.0,39.8244,39.9793,39.79,39.9449,459233.0
2019-01-28 09:55:00,46.42,46.46,46.35,46.44,458604.0,39.9535,39.9879,39.8932,39.9707,458604.0
2019-01-28 10:00:00,46.44,46.53,46.39,46.43,424740.0,39.9707,40.0482,39.9277,39.9621,424740.0
2019-01-28 10:05:00,46.42,46.59,46.4,46.56,472856.0,39.9535,40.0998,39.9363,40.074,472856.0
2019-01-28 10:10:00,46.56,46.59,46.4,46.41,384896.0,40.074,40.0998,39.9363,39.9449,384896.0
2019-01-28 10:15:00,46.41,46.54,46.4,46.54,272239.0,39.9449,40.0568,39.9363,40.0568,272239.0
2019-01-28 10:20:00,46.54,46.63,46.5,46.56,490344.0,40.0568,40.1342,40.0223,40.074,490344.0
2019-01-28 10:25:00,46.55,46.59,46.47,46.53,254667.0,40.0654,40.0998,39.9965,40.0482,254667.0
2019-01-28 10:30:00,46.52,46.57,46.49,46.53,304708.0,40.0396,40.0826,40.0137,40.0482,304708.0
2019-01-28 10:35:00,46.54,46.59,46.51,46.53,295937.0,40.0568,40.0998,40.0309,40.0482,295937.0
2019-01-28 10:40:00,46.53,46.73,46.52,46.7,465905.0,40.0482,40.2203,40.0396,40.1945,465905.0
2019-01-28 10:45:00,46.71,46.73,46.61,46.62,211724.0,40.2031,40.2203,40.117,40.1256,211724.0
2019-01-28 10:50:00,46.61,46.67,46.57,46.63,199420.0,40.117,40.1687,40.0826,40.1342,199420.0
2019-01-28 10:55:00,46.63,46.63,46.47,46.47,214234.0,40.1342,40.1342,39.9965,39.9965,214234.0
2019-01-28 11:00:00,46.47,46.52,46.45,46.46,409901.0,39.9965,40.0396,39.9793,39.9879,409901.0
2019-01-28 11:05:00,46.45,46.47,46.35,46.39,410749.0,39.9793,39.9965,39.8932,39.9277,410749.0
2019-01-28 11:10:00,46.39,46.45,46.37,46.4,248710.0,39.9277,39.9793,39.9105,39.9363,248710.0
2019-01-28 11:15:00,46.4,46.41,46.32,46.34,246675.0,39.9363,39.9449,39.8674,39.8846,246675.0
2019-01-28 11:20:00,46.34,46.42,46.26,46.35,305525.0,39.8846,39.9535,39.8158,39.8932,305525.0
2019-01-28 11:25:00,46.35,46.42,46.34,46.4,412150.0,39.8932,39.9535,39.8846,39.9363,412150.0
2019-01-28 11:30:00,46.4,46.45,46.35,46.36,278507.0,39.9363,39.9793,39.8932,39.9018,278507.0
2019-01-28 11:35:00,46.37,46.38,46.3,46.31,231666.0,39.9105,39.9191,39.8502,39.8588,231666.0
2019-01-28 11:40:00,46.3,46.31,46.23,46.24,258208.0,39.8502,39.8588,39.79,39.7986,258208.0
2019-01-28 11:45:00,46.24,46.27,46.18,46.26,285922.0,39.7986,39.8244,39.7469,39.8158,285922.0
2019-01-28 11:50:00,46.26,46.26,46.2,46.22,225261.0,39.8158,39.8158,39.7641,39.7813,225261.0
2019-01-28 11:55:00,46.22,46.3,46.2,46.21,560926.0,39.7813,39.8502,39.7641,39.7727,560926.0
2019-01-28 12:00:00,46.22,46.26,46.19,46.23,560400.0,39.7813,39.8158,39.7555,39.79,560400.0
2019-01-28 12:05:00,46.23,46.29,46.22,46.28,325912.0,39.79,39.8416,39.7813,39.833,325912.0
2019-01-28 12:10:00,46.28,46.3,46.26,46.28,210195.0,39.833,39.8502,39.8158,39.833,210195.0
2019-01-28 12:15:00,46.28,46.32,46.24,46.25,283204.0,39.833,39.8674,39.7986,39.8072,283204.0
2019-01-28 12:20:00,46.25,46.31,46.24,46.3,230962.0,39.8072,39.8588,39.7986,39.8502,230962.0
2019-01-28 12:25:00,46.3,46.41,46.29,46.38,278721.0,39.8502,39.9449,39.8416,39.9191,278721.0
2019-01-28 12:30:00,46.38,46.41,46.35,46.41,134320.0,39.9191,39.9449,39.8932,39.9449,134320.0
2019-01-28 12:35:00,46.4,46.44,46.34,46.42,165416.0,39.9363,39.9707,39.8846,39.9535,165416.0
2019-01-28 12:40:00,46.41,46.43,46.37,46.37,142192.0,39.9449,39.9621,39.9105,39.9105,142192.0
2019-01-28 12:45:00,46.37,46.41,46.35,46.38,108863.0,39.9105,39.9449,39.8932,39.9191,108863.0
2019-01-28 12:50:00,46.38,46.41,46.35,46.37,127023.0,39.9191,39.9449,39.8932,39.9105,127023.0
2019-01-28 12:55:00,46.38,46.38,46.29,46.33,186174.0,39.9191,39.9191,39.8416,39.876,186174.0
2019-01-28 13:00:00,46.32,46.33,46.27,46.33,129413.0,39.8674,39.876,39.8244,39.876,129413.0
2019-01-28 13:05:00,46.32,46.35,46.29,46.34,155361.0,39.8674,39.8932,39.8416,39.8846,155361.0
2019-01-28 13:10:00,46.34,46.38,46.33,46.36,178225.0,39.8846,39.9191,39.876,39.9018,178225.0
2019-01-28 13:15:00,46.36,46.37,46.34,46.34,90515.0,39.9018,39.9105,39.8846,39.8846,90515.0
2019-01-28 13:20:00,46.35,46.42,46.34,46.37,216070.0,39.8932,39.9535,39.8846,39.9105,216070.0
2019-01-28 13:25:00,46.37,46.38,46.32,46.34,240167.0,39.9105,39.9191,39.8674,39.8846,240167.0
2019-01-28 13:30:00,46.34,46.41,46.34,46.4,207546.0,39.8846,39.9449,39.8846,39.9363,207546.0
2019-01-28 13:35:00,46.4,46.41,46.35,46.36,151996.0,39.9363,39.9449,39.8932,39.9018,151996.0
2019-01-28 13:40:00,46.35,46.37,46.33,46.36,114155.0,39.8932,39.9105,39.876,39.9018,114155.0
2019-01-28 13:45:00,46.37,46.42,46.36,46.41,187413.0,39.9105,39.9535,39.9018,39.9449,187413.0
2019-01-28 13:50:00,46.41,46.45,46.39,46.43,164598.0,39.9449,39.9793,39.9277,39.9621,164598.0
2019-01-28 13:55:00,46.43,46.45,46.41,46.42,94092.0,39.9621,39.9793,39.9449,39.9535,94092.0
2019-01-28 14:00:00,46.42,46.47,46.38,46.38,219802.0,39.9535,39.9965,39.9191,39.9191,219802.0
2019-01-28 14:05:00,46.39,46.41,46.36,46.4,159378.0,39.9277,39.9449,39.9018,39.9363,159378.0
2019-01-28 14:10:00,46.39,46.41,46.35,46.36,203783.0,39.9277,39.9449,39.8932,39.9018,203783.0
2019-01-28 14:15:00,46.37,46.37,46.32,46.35,169938.0,39.9105,39.9105,39.8674,39.8932,169938.0
2019-01-28 14:20:00,46.36,46.41,46.31,46.31,238421.0,39.9018,39.9449,39.8588,39.8588,238421.0
2019-01-28 14:25:00,46.31,46.34,46.27,46.33,199626.0,39.8588,39.8846,39.8244,39.876,199626.0
2019-01-28 14:30:00,46.33,46.38,46.32,46.36,210392.0,39.876,39.9191,39.8674,39.9018,210392.0
2019-01-28 14:35:00,46.36,46.41,46.32,46.38,187353.0,39.9018,39.9449,39.8674,39.9191,187353.0
2019-01-28 14:40:00,46.38,46.41,46.35,46.38,176781.0,39.9191,39.9449,39.8932,39.9191,176781.0
2019-01-28 14:45:00,46.39,46.42,46.37,46.4,221055.0,39.9277,39.9535,39.9105,39.9363,221055.0
2019-01-28 14:50:00,46.4,46.46,46.38,46.39,280184.0,39.9363,39.9879,39.9191,39.9277,280184.0
2019-01-28 14:55:00,46.39,46.41,46.35,46.36,241030.0,39.9277,39.9449,39.8932,39.9018,241030.0
2019-01-28 15:00:00,46.37,46.41,46.36,46.38,210927.0,39.9105,39.9449,39.9018,39.9191,210927.0
2019-01-28 15:05:00,46.38,46.43,46.36,46.42,262761.0,39.9191,39.9621,39.9018,39.9535,262761.0
2019-01-28 15:10:00,46.41,46.56,46.41,46.55,294587.0,39.9449,40.074,39.9449,40.0654,294587.0
2019-01-28 15:15:00,46.55,46.55,46.51,46.53,344131.0,40.0654,40.0654,40.0309,40.0482,344131.0
2019-01-28 15:20:00,46.53,46.64,46.51,46.61,467847.0,40.0482,40.1428,40.0309,40.117,467847.0
2019-01-28 15:25:00,46.61,46.62,46.55,46.58,210025.0,40.117,40.1256,40.0654,40.0912,210025.0
2019-01-28 15:30:00,46.59,46.61,46.56,46.61,321324.0,40.0998,40.117,40.074,40.117,321324.0
2019-01-28 15:35:00,46.61,46.62,46.59,46.6,317105.0,40.117,40.1256,40.0998,40.1084,317105.0
2019-01-28 15:40:00,46.61,46.62,46.57,46.57,332091.0,40.117,40.1256,40.0826,40.0826,332091.0
2019-01-28 15:45:00,46.57,46.62,46.53,46.54,460231.0,40.0826,40.1256,40.0482,40.0568,460231.0
2019-01-28 15:50:00,46.53,46.56,46.51,46.55,509345.0,40.0482,40.074,40.0309,40.0654,509345.0
2019-01-28 15:55:00,46.55,46.72,46.55,46.72,2130797.0,40.0654,40.2117,40.0654,40.2117,2130797.0
2019-01-29 09:30:00,46.73,46.97,46.73,46.84,1217909.0,40.2203,40.4269,40.2203,40.315,1217909.0
2019-01-29 09:35:00,46.85,46.86,46.69,46.79,449702.0,40.3236,40.3322,40.1859,40.2719,449702.0
2019-01-29 09:40:00,46.78,46.9,46.72,46.72,593549.0,40.2633,40.3666,40.2117,40.2117,593549.0
2019-01-29 09:45:00,46.72,46.8,46.64,46.67,358910.0,40.2117,40.2806,40.1428,40.1687,358910.0
2019-01-29 09:50:00,46.66,46.75,46.57,46.6,269695.0,40.1601,40.2375,40.0826,40.1084,269695.0
2019-01-29 09:55:00,46.6,46.64,46.53,46.57,215733.0,40.1084,40.1428,40.0482,40.0826,215733.0
2019-01-29 10:00:00,46.57,46.75,46.57,46.73,232350.0,40.0826,40.2375,40.0826,40.2203,232350.0
2019-01-29 10:05:00,46.73,46.75,46.58,46.62,231574.0,40.2203,40.2375,40.0912,40.1256,231574.0
2019-01-29 10:10:00,46.63,46.68,46.59,46.65,172583.0,40.1342,40.1773,40.0998,40.1514,172583.0
2019-01-29 10:15:00,46.65,46.73,46.6,46.73,198594.0,40.1514,40.2203,40.1084,40.2203,198594.0
2019-01-29 10:20:00,46.73,46.77,46.71,46.74,145887.0,40.2203,40.2547,40.2031,40.2289,145887.0
2019-01-29 10:25:00,46.73,46.82,46.72,46.82,463358.0,40.2203,40.2978,40.2117,40.2978,463358.0
2019-01-29 10:30:00,46.82,46.83,46.69,46.72,208089.0,40.2978,40.3064,40.1859,40.2117,208089.0
2019-01-29 10:35:00,46.72,46.73,46.64,46.67,121813.0,40.2117,40.2203,40.1428,40.1687,121813.0
2019-01-29 10:40:00,46.67,46.7,46.59,46.63,180576.0,40.1687,40.1945,40.0998,40.1342,180576.0
2019-01-29 10:45:00,46.64,46.68,46.59,46.61,201802.0,40.1428,40.1773,40.0998,40.117,201802.0
2019-01-29 10:50:00,46.61,46.61,46.49,46.55,242465.0,40.117,40.117,40.0137,40.0654,242465.0
2019-01-29 10:55:00,46.54,46.55,46.39,46.45,318223.0,40.0568,40.0654,39.9277,39.9793,318223.0
2019-01-29 11:00:00,46.44,46.51,46.4,46.45,174653.0,39.9707,40.0309,39.9363,39.9793,174653.0
2019-01-29 11:05:00,46.45,46.54,46.41,46.51,172868.0,39.9793,40.0568,39.9449,40.0309,172868.0
2019-01-29 11:10:00,46.51,46.53,46.42,46.43,241494.0,40.0309,40.0482,39.9535,39.9621,241494.0
2019-01-29 11:15:00,46.44,46.49,46.41,46.49,167171.0,39.9707,40.0137,39.9449,40.0137,167171.0
2019-01-29 11:20:00,46.48,46.51,46.42,46.42,138348.0,40.0051,40.0309,39.9535,39.9535,138348.0
2019-01-29 11:25:00,46.42,46.52,46.41,46.47,168650.0,39.9535,40.0396,39.9449,39.9965,168650.0
2019-01-29 11:30:00,46.48,46.56,46.48,46.53,143095.0,40.0051,40.074,40.0051,40.0482,143095.0
2019-01-29 11:35:00,46.52,46.57,46.5,46.52,108812.0,40.0396,40.0826,40.0223,40.0396,108812.0
2019-01-29 11:40:00,46.52,46.53,46.48,46.51,101320.0,40.0396,40.0482,40.0051,40.0309,101320.0
2019-01-29 11:45:00,46.51,46.52,46.43,46.45,117798.0,40.0309,40.0396,39.9621,39.9793,117798.0
2019-01-29 11:50:00,46.45,46.46,46.42,46.45,122840.0,39.9793,39.9879,39.9535,39.9793,122840.0
2019-01-29 11:55:00,46.45,46.47,46.42,46.42,115358.0,39.9793,39.9965,39.9535,39.9535,115358.0
2019-01-29 12:00:00,46.41,46.43,46.36,46.38,219309.0,39.9449,39.9621,39.9018,39.9191,219309.0
2019-01-29 12:05:00,46.38,46.41,46.34,46.39,154429.0,39.9191,39.9449,39.8846,39.9277,154429.0
2019-01-29 12:10:00,46.39,46.48,46.37,46.47,233277.0,39.9277,40.0051,39.9105,39.9965,233277.0
2019-01-29 12:15:00,46.48,46.5,46.44,46.49,138381.0,40.0051,40.0223,39.9707,40.0137,138381.0
2019-01-29 12:20:00,46.49,46.56,46.49,46.54,188836.0,40.0137,40.074,40.0137,40.0568,188836.0
2019-01-29 12:25:00,46.54,46.56,46.52,46.54,88256.0,40.0568,40.074,40.0396,40.0568,88256.0
2019-01-29 12:30:00,46.53,46.53,46.44,46.45,101072.0,40.0482,40.0482,39.9707,39.9793,101072.0
2019-01-29 12:35:00,46.44,46.45,46.4,46.42,87969.0,39.9707,39.9793,39.9363,39.9535,87969.0
2019-01-29 12:40:00,46.42,46.43,46.39,46.42,94598.0,39.9535,39.9621,39.9277,39.9535,94598.0
2019-01-29 12:45:00,46.41,46.43,46.4,46.41,35873.0,39.9449,39.9621,39.9363,39.9449,35873.0
2019-01-29 12:50:00,46.4,46.45,46.4,46.45,81949.0,39.9363,39.9793,39.9363,39.9793,81949.0
2019-01-29 12:55:00,46.45,46.5,46.43,46.45,123066.0,39.9793,40.0223,39.9621,39.9793,123066.0
2019-01-29 13:00:00,46.45,46.45,46.4,46.43,91743.0,39.9793,39.9793,39.9363,39.9621,91743.0
2019-01-29 13:05:00,46.43,46.45,46.41,46.45,97599.0,39.9621,39.9793,39.9449,39.9793,97599.0
2019-01-29 13:10:00,46.45,46.48,46.42,46.42,87385.0,39.9793,40.0051,39.9535,39.9535,87385.0
2019-01-29 13:15:00,46.42,46.49,46.42,46.46,72535.0,39.9535,40.0137,39.9535,39.9879,72535.0
2019-01-29 13:20:00,46.47,46.49,46.44,46.46,67710.0,39.9965,40.0137,39.9707,39.9879,67710.0
2019-01-29 13:25:00,46.46,46.47,46.43,46.46,82107.0,39.9879,39.9965,39.9621,39.9879,82107.0
2019-01-29 13:30:00,46.47,46.47,46.39,46.39,72149.0,39.9965,39.9965,39.9277,39.9277,72149.0
2019-01-29 13:35:00,46.39,46.4,46.37,46.38,54516.0,39.9277,39.9363,39.9105,39.9191,54516.0
2019-01-29 13:40:00,46.38,46.46,46.38,46.46,136984.0,39.9191,39.9879,39.9191,39.9879,136984.0
2019-01-29 13:45:00,46.45,46.5,46.45,46.47,114391.0,39.9793,40.0223,39.9793,39.9965,114391.0
2019-01-29 13:50:00,46.47,46.5,46.45,46.46,113919.0,39.9965,40.0223,39.9793,39.9879,113919.0
2019-01-29 13:55:00,46.46,46.5,46.45,46.48,137682.0,39.9879,40.0223,39.9793,40.0051,137682.0
2019-01-29 14:00:00,46.48,46.49,46.43,46.44,93088.0,40.0051,40.0137,39.9621,39.9707,93088.0
2019-01-29 14:05:00,46.44,46.46,46.41,46.46,115987.0,39.9707,39.9879,39.9449,39.9879,115987.0
2019-01-29 14:10:00,46.45,46.46,46.39,46.4,103579.0,39.9793,39.9879,39.9277,39.9363,103579.0
2019-01-29 14:15:00,46.4,46.45,46.36,46.41,234538.0,39.9363,39.9793,39.9018,39.9449,234538.0
2019-01-29 14:20:00,46.41,46.42,46.38,46.39,82179.0,39.9449,39.9535,39.9191,39.9277,82179.0
2019-01-29 14:25:00,46.4,46.42,46.38,46.4,77757.0,39.9363,39.9535,39.9191,39.9363,77757.0
2019-01-29 14:30:00,46.4,46.42,46.37,46.42,152314.0,39.9363,39.9535,39.9105,39.9535,152314.0
2019-01-29 14:35:00,46.42,46.43,46.39,46.42,167186.0,39.9535,39.9621,39.9277,39.9535,167186.0
2019-01-29 14:40:00,46.42,46.44,46.39,46.43,239466.0,39.9535,39.9707,39.9277,39.9621,239466.0
2019-01-29 14:45:00,46.43,46.43,46.35,46.36,149492.0,39.9621,39.9621,39.8932,39.9018,149492.0
2019-01-29 14:50:00,46.36,46.39,46.35,46.38,66408.0,39.9018,39.9277,39.8932,39.9191,66408.0
2019-01-29 14:55:00,46.38,46.39,46.35,46.35,76594.0,39.9191,39.9277,39.8932,39.8932,76594.0
2019-01-29 15:00:00,46.35,46.39,46.33,46.38,195384.0,39.8932,39.9277,39.876,39.9191,195384.0
2019-01-29 15:05:00,46.38,46.4,46.36,46.39,103997.0,39.9191,39.9363,39.9018,39.9277,103997.0
2019-01-29 15:10:00,46.4,46.41,46.37,46.39,148520.0,39.9363,39.9449,39.9105,39.9277,148520.0
2019-01-29 15:15:00,46.39,46.47,46.39,46.47,138933.0,39.9277,39.9965,39.9277,39.9965,138933.0
2019-01-29 15:20:00,46.47,46.49,46.45,46.48,182760.0,39.9965,40.0137,39.9793,40.0051,182760.0
2019-01-29 15:25:00,46.47,46.5,46.46,46.48,171939.0,39.9965,40.0223,39.9879,40.0051,171939.0
2019-01-29 15:30:00,46.48,46.56,46.47,46.55,264336.0,40.0051,40.074,39.9965,40.0654,264336.0
2019-01-29 15:35:00,46.55,46.56,46.51,46.53,162508.0,40.0654,40.074,40.0309,40.0482,162508.0
2019-01-29 15:40:00,46.53,46.54,46.49,46.52,222751.0,40.0482,40.0568,40.0137,40.0396,222751.0
2019-01-29 15:45:00,46.53,46.55,46.48,46.5,364615.0,40.0482,40.0654,40.0051,40.0223,364615.0
2019-01-29 15:50:00,46.5,46.5,46.42,46.47,582822.0,40.0223,40.0223,39.9535,39.9965,582822.0
2019-01-29 15:55:00,46.47,46.55,46.47,46.54,1222187.0,39.9965,40.0654,39.9965,40.0568,1222187.0
2019-01-30 09:30:00,46.68,46.8,46.45,46.67,972680.0,40.1773,40.2806,39.9793,40.1687,972680.0
2019-01-30 09:35:00,46.67,46.83,46.66,46.79,443567.0,40.1687,40.3064,40.1601,40.2719,443567.0
2019-01-30 09:40:00,46.78,46.83,46.51,46.55,445874.0,40.2633,40.3064,40.0309,40.0654,445874.0
2019-01-30 09:45:00,46.56,46.61,46.45,46.48,414852.0,40.074,40.117,39.9793,40.0051,414852.0
2019-01-30 09:50:00,46.47,46.65,46.47,46.65,298864.0,39.9965,40.1514,39.9965,40.1514,298864.0
2019-01-30 09:55:00,46.64,46.64,46.5,46.55,186320.0,40.1428,40.1428,40.0223,40.0654,186320.0
2019-01-30 10:00:00,46.54,46.57,46.48,46.49,264459.0,40.0568,40.0826,40.0051,40.0137,264459.0
2019-01-30 10:05:00,46.5,46.52,46.45,46.5,347145.0,40.0223,40.0396,39.9793,40.0223,347145.0
2019-01-30 10:10:00,46.5,46.6,46.49,46.55,222672.0,40.0223,40.1084,40.0137,40.0654,222672.0
2019-01-30 10:15:00,46.55,46.57,46.49,46.54,279199.0,40.0654,40.0826,40.0137,40.0568,279199.0
2019-01-30 10:20:00,46.55,46.62,46.54,46.58,163299.0,40.0654,40.1256,40.0568,40.0912,163299.0
2019-01-30 10:25:00,46.59,46.65,46.59,46.61,219772.0,40.0998,40.1514,40.0998,40.117,219772.0
2019-01-30 10:30:00,46.62,46.7,46.61,46.64,243502.0,40.1256,40.1945,40.117,40.1428,243502.0
2019-01-30 10:35:00,46.65,46.7,46.62,46.66,231718.0,40.1514,40.1945,40.1256,40.1601,231718.0
2019-01-30 10:40:00,46.67,46.75,46.64,46.75,208672.0,40.1687,40.2375,40.1428,40.2375,208672.0
2019-01-30 10:45:00,46.75,46.78,46.68,46.69,221764.0,40.2375,40.2633,40.1773,40.1859,221764.0
2019-01-30 10:50:00,46.69,46.71,46.56,46.57,204529.0,40.1859,40.2031,40.074,40.0826,204529.0
2019-01-30 10:55:00,46.57,46.68,46.56,46.63,334003.0,40.0826,40.1773,40.074,40.1342,334003.0
2019-01-30 11:00:00,46.63,46.8,46.62,46.76,482083.0,40.1342,40.2806,40.1256,40.2461,482083.0
2019-01-30 11:05:00,46.76,46.77,46.71,46.72,239402.0,40.2461,40.2547,40.2031,40.2117,239402.0
2019-01-30 11:10:00,46.73,46.75,46.68,46.73,218767.0,40.2203,40.2375,40.1773,40.2203,218767.0
2019-01-30 11:15:00,46.73,46.79,46.72,46.77,177213.0,40.2203,40.2719,40.2117,40.2547,177213.0
2019-01-30 11:20:00,46.76,46.78,46.67,46.71,219914.0,40.2461,40.2633,40.1687,40.2031,219914.0
2019-01-30 11:25:00,46.72,46.72,46.66,46.67,147492.0,40.2117,40.2117,40.1601,40.1687,147492.0
2019-01-30 11:30:00,46.67,46.69,46.64,46.68,178964.0,40.1687,40.1859,40.1428,40.1773,178964.0
2019-01-30 11:35:00,46.69,46.7,46.64,46.68,171600.0,40.1859,40.1945,40.1428,40.1773,171600.0
2019-01-30 11:40:00,46.68,46.72,46.66,46.69,123425.0,40.1773,40.2117,40.1601,40.1859,123425.0
2019-01-30 11:45:00,46.69,46.77,46.68,46.75,131645.0,40.1859,40.2547,40.1773,40.2375,131645.0
2019-01-30 11:50:00,46.75,46.75,46.68,46.73,143206.0,40.2375,40.2375,40.1773,40.2203,143206.0
2019-01-30 11:55:00,46.73,46.78,46.7,46.78,141608.0,40.2203,40.2633,40.1945,40.2633,141608.0
2019-01-30 12:00:00,46.77,46.83,46.75,46.81,337557.0,40.2547,40.3064,40.2375,40.2892,337557.0
2019-01-30 12:05:00,46.8,46.85,46.77,46.84,131510.0,40.2806,40.3236,40.2547,40.315,131510.0
2019-01-30 12:10:00,46.84,46.9,46.84,46.9,201599.0,40.315,40.3666,40.315,40.3666,201599.0
2019-01-30 12:15:00,46.89,46.91,46.85,46.9,515211.0,40.358,40.3752,40.3236,40.3666,515211.0
2019-01-30 12:20:00,46.89,46.97,46.88,46.94,219864.0,40.358,40.4269,40.3494,40.401,219864.0
2019-01-30 12:25:00,46.94,46.96,46.93,46.95,144406.0,40.401,40.4183,40.3924,40.4097,144406.0
2019-01-30 12:30:00,46.96,46.98,46.91,46.92,168713.0,40.4183,40.4355,40.3752,40.3838,168713.0
2019-01-30 12:35:00,46.92,46.94,46.89,46.92,129960.0,40.3838,40.401,40.358,40.3838,129960.0
2019-01-30 12:40:00,46.93,46.95,46.87,46.9,164368.0,40.3924,40.4097,40.3408,40.3666,164368.0
2019-01-30 12:45:00,46.9,47.04,46.86,47.0,583710.0,40.3666,40.4871,40.3322,40.4527,583710.0
2019-01-30 12:50:00,47.01,47.07,47.0,47.06,277385.0,40.4613,40.5129,40.4527,40.5043,277385.0
2019-01-30 12:55:00,47.07,47.12,47.03,47.1,156034.0,40.5129,40.556,40.4785,40.5388,156034.0
2019-01-30 13:00:00,47.11,47.11,47.04,47.06,137581.0,40.5474,40.5474,40.4871,40.5043,137581.0
2019-01-30 13:05:00,47.06,47.08,47.05,47.07,132900.0,40.5043,40.5215,40.4957,40.5129,132900.0
2019-01-30 13:10:00,47.07,47.09,47.03,47.05,83505.0,40.5129,40.5302,40.4785,40.4957,83505.0
2019-01-30 13:15:00,47.05,47.06,47.02,47.04,79803.0,40.4957,40.5043,40.4699,40.4871,79803.0
2019-01-30 13:20:00,47.04,47.05,47.0,47.01,135273.0,40.4871,40.4957,40.4527,40.4613,135273.0
2019-01-30 13:25:00,47.01,47.04,47.0,47.02,100398.0,40.4613,40.4871,40.4527,40.4699,100398.0
2019-01-30 13:30:00,47.02,47.09,47.01,47.07,102036.0,40.4699,40.5302,40.4613,40.5129,102036.0
2019-01-30 13:35:00,47.07,47.1,47.07,47.09,89513.0,40.5129,40.5388,40.5129,40.5302,89513.0
2019-01-30 13:40:00,47.09,47.11,47.0,47.02,205143.0,40.5302,40.5474,40.4527,40.4699,205143.0
2019-01-30 13:45:00,47.02,47.02,46.94,46.96,250977.0,40.4699,40.4699,40.401,40.4183,250977.0
2019-01-30 13:50:00,46.95,47.02,46.92,46.99,172803.0,40.4097,40.4699,40.3838,40.4441,172803.0
2019-01-30 13:55:00,46.99,47.06,46.98,47.02,138477.0,40.4441,40.5043,40.4355,40.4699,138477.0
2019-01-30 14:00:00,47.02,47.29,46.99,47.28,1264659.0,40.4699,40.7023,40.4441,40.6937,1264659.0
2019-01-30 14:05:00,47.28,47.33,47.17,47.19,317304.0,40.6937,40.7367,40.599,40.6162,317304.0
2019-01-30 14:10:00,47.19,47.36,47.19,47.36,248033.0,40.6162,40.7625,40.6162,40.7625,248033.0
2019-01-30 14:15:00,47.36,47.41,47.29,47.38,423028.0,40.7625,40.8056,40.7023,40.7798,423028.0
2019-01-30 14:20:00,47.38,47.49,47.36,47.45,317775.0,40.7798,40.8744,40.7625,40.84,317775.0
2019-01-30 14:25:00,47.45,47.46,47.33,47.37,218949.0,40.84,40.8486,40.7367,40.7711,218949.0
2019-01-30 14:30:00,47.38,47.46,47.32,47.44,235308.0,40.7798,40.8486,40.7281,40.8314,235308.0
2019-01-30 14:35:00,47.44,47.5,47.36,47.44,269474.0,40.8314,40.883,40.7625,40.8314,269474.0
2019-01-30 14:40:00,47.44,47.47,47.39,47.45,169423.0,40.8314,40.8572,40.7884,40.84,169423.0
2019-01-30 14:45:00,47.46,47.57,47.43,47.55,278986.0,40.8486,40.9433,40.8228,40.9261,278986.0
2019-01-30 14:50:00,47.54,47.64,47.48,47.64,280760.0,40.9175,41.0035,40.8658,41.0035,280760.0
2019-01-30 14:55:00,47.64,47.68,47.61,47.65,236388.0,41.0035,41.038,40.9777,41.0121,236388.0
2019-01-30 15:00:00,47.65,47.68,47.56,47.57,231820.0,41.0121,41.038,40.9347,40.9433,231820.0
2019-01-30 15:05:00,47.58,47.59,47.46,47.46,258730.0,40.9519,40.9605,40.8486,40.8486,258730.0
2019-01-30 15:10:00,47.46,47.48,47.39,47.47,229462.0,40.8486,40.8658,40.7884,40.8572,229462.0
2019-01-30 15:15:00,47.47,47.54,47.47,47.54,213858.0,40.8572,40.9175,40.8572,40.9175,213858.0
2019-01-30 15:20:00,47.54,47.59,47.49,47.55,224178.0,40.9175,40.9605,40.8744,40.9261,224178.0
2019-01-30 15:25:00,47.55,47.6,47.52,47.54,153882.0,40.9261,40.9691,40.9003,40.9175,153882.0
2019-01-30 15:30:00,47.54,47.57,47.49,47.51,276117.0,40.9175,40.9433,40.8744,40.8916,276117.0
2019-01-30 15:35:00,47.51,47.57,47.51,47.54,231792.0,40.8916,40.9433,40.8916,40.9175,231792.0
2019-01-30 15:40:00,47.54,47.54,47.44,47.49,337303.0,40.9175,40.9175,40.8314,40.8744,337303.0
2019-01-30 15:45:00,47.48,47.55,47.46,47.52,379093.0,40.8658,40.9261,40.8486,40.9003,379093.0
2019-01-30 15:50:00,47.52,47.52,47.42,47.42,365864.0,40.9003,40.9003,40.8142,40.8142,365864.0
2019-01-30 15:55:00,47.43,47.55,47.42,47.55,1274609.0,40.8228,40.9261,40.8142,40.9261,1274609.0
2019-01-31 09:30:00,46.69,46.75,46.2,46.28,1816294.0,40.1859,40.2375,39.7641,39.833,1816294.0
2019-01-31 09:35:00,46.28,46.4,46.12,46.31,1129932.0,39.833,39.9363,39.6953,39.8588,1129932.0
2019-01-31 09:40:00,46.31,46.31,46.1,46.26,1268966.0,39.8588,39.8588,39.6781,39.8158,1268966.0
2019-01-31 09:45:00,46.26,46.63,46.24,46.62,772980.0,39.8158,40.1342,39.7986,40.1256,772980.0
2019-01-31 09:50:00,46.61,46.7,46.52,46.54,946316.0,40.117,40.1945,40.0396,40.0568,946316.0
2019-01-31 09:55:00,46.54,46.54,46.34,46.4,771704.0,40.0568,40.0568,39.8846,39.9363,771704.0
2019-01-31 10:00:00,46.4,46.6,46.38,46.55,748341.0,39.9363,40.1084,39.9191,40.0654,748341.0
2019-01-31 10:05:00,46.56,46.63,46.42,46.42,578812.0,40.074,40.1342,39.9535,39.9535,578812.0
2019-01-31 10:10:00,46.43,46.58,46.42,46.56,397903.0,39.9621,40.0912,39.9535,40.074,397903.0
2019-01-31 10:15:00,46.57,46.63,46.54,46.55,477695.0,40.0826,40.1342,40.0568,40.0654,477695.0
2019-01-31 10:20:00,46.56,46.56,46.4,46.43,500009.0,40.074,40.074,39.9363,39.9621,500009.0
2019-01-31 10:25:00,46.43,46.51,46.35,46.43,579431.0,39.9621,40.0309,39.8932,39.9621,579431.0
2019-01-31 10:30:00,46.43,46.48,46.39,46.39,591752.0,39.9621,40.0051,39.9277,39.9277,591752.0
2019-01-31 10:35:00,46.39,46.41,46.24,46.24,669303.0,39.9277,39.9449,39.7986,39.7986,669303.0
2019-01-31 10:40:00,46.24,46.3,46.22,46.25,360339.0,39.7986,39.8502,39.7813,39.8072,360339.0
2019-01-31 10:45:00,46.25,46.36,46.23,46.3,305416.0,39.8072,39.9018,39.79,39.8502,305416.0
2019-01-31 10:50:00,46.3,46.35,46.25,46.29,334845.0,39.8502,39.8932,39.8072,39.8416,334845.0
2019-01-31 10:55:00,46.29,46.31,46.23,46.28,262390.0,39.8416,39.8588,39.79,39.833,262390.0
2019-01-31 11:00:00,46.28,46.35,46.25,46.3,246892.0,39.833,39.8932,39.8072,39.8502,246892.0
2019-01-31 11:05:00,46.3,46.3,46.24,46.24,484076.0,39.8502,39.8502,39.7986,39.7986,484076.0
2019-01-31 11:10:00,46.24,46.34,46.22,46.29,906112.0,39.7986,39.8846,39.7813,39.8416,906112.0
2019-01-31 11:15:00,46.3,46.31,46.24,46.28,241853.0,39.8502,39.8588,39.7986,39.833,241853.0
2019-01-31 11:20:00,46.28,46.3,46.24,46.25,321872.0,39.833,39.8502,39.7986,39.8072,321872.0
2019-01-31 11:25:00,46.25,46.27,46.2,46.24,586423.0,39.8072,39.8244,39.7641,39.7986,586423.0
2019-01-31 11:30:00,46.24,46.3,46.22,46.23,252747.0,39.7986,39.8502,39.7813,39.79,252747.0
2019-01-31 11:35:00,46.23,46.31,46.21,46.3,257188.0,39.79,39.8588,39.7727,39.8502,257188.0
2019-01-31 11:40:00,46.3,46.32,46.27,46.28,350830.0,39.8502,39.8674,39.8244,39.833,350830.0
2019-01-31 11:45:00,46.29,46.31,46.28,46.3,246198.0,39.8416,39.8588,39.833,39.8502,246198.0
2019-01-31 11:50:00,46.3,46.33,46.27,46.3,302220.0,39.8502,39.876,39.8244,39.8502,302220.0
2019-01-31 11:55:00,46.31,46.4,46.3,46.31,370453.0,39.8588,39.9363,39.8502,39.8588,370453.0
2019-01-31 12:00:00,46.32,46.33,46.26,46.31,289389.0,39.8674,39.876,39.8158,39.8588,289389.0
2019-01-31 12:05:00,46.3,46.34,46.26,46.32,428880.0,39.8502,39.8846,39.8158,39.8674,428880.0
2019-01-31 12:10:00,46.32,46.37,46.3,46.36,177775.0,39.8674,39.9105,39.8502,39.9018,177775.0
2019-01-31 12:15:00,46.37,46.39,46.36,46.39,169100.0,39.9105,39.9277,39.9018,39.9277,169100.0
2019-01-31 12:20:00,46.39,46.47,46.36,46.46,305908.0,39.9277,39.9965,39.9018,39.9879,305908.0
2019-01-31 12:25:00,46.47,46.5,46.44,46.47,505934.0,39.9965,40.0223,39.9707,39.9965,505934.0
2019-01-31 12:30:00,46.48,46.59,46.46,46.52,447906.0,40.0051,40.0998,39.9879,40.0396,447906.0
2019-01-31 12:35:00,46.53,46.61,46.51,46.58,468138.0,40.0482,40.117,40.0309,40.0912,468138.0
2019-01-31 12:40:00,46.58,46.59,46.41,46.42,665587.0,40.0912,40.0998,39.9449,39.9535,665587.0
2019-01-31 12:45:00,46.41,46.56,46.41,46.54,256118.0,39.9449,40.074,39.9449,40.0568,256118.0
2019-01-31 12:50:00,46.54,46.58,46.53,46.54,201531.0,40.0568,40.0912,40.0482,40.0568,201531.0
2019-01-31 12:55:00,46.55,46.56,46.5,46.53,165722.0,40.0654,40.074,40.0223,40.0482,165722.0
2019-01-31 13:00:00,46.54,46.56,46.49,46.56,232168.0,40.0568,40.074,40.0137,40.074,232168.0
2019-01-31 13:05:00,46.56,46.7,46.55,46.69,366055.0,40.074,40.1945,40.0654,40.1859,366055.0
2019-01-31 13:10:00,46.7,46.74,46.67,46.72,196108.0,40.1945,40.2289,40.1687,40.2117,196108.0
2019-01-31 13:15:00,46.73,46.75,46.69,46.72,263979.0,40.2203,40.2375,40.1859,40.2117,263979.0
2019-01-31 13:20:00,46.71,46.74,46.7,46.73,120684.0,40.2031,40.2289,40.1945,40.2203,120684.0
2019-01-31 13:25:00,46.72,46.85,46.72,46.8,524762.0,40.2117,40.3236,40.2117,40.2806,524762.0
2019-01-31 13:30:00,46.81,46.82,46.77,46.79,558787.0,40.2892,40.2978,40.2547,40.2719,558787.0
2019-01-31 13:35:00,46.8,46.82,46.71,46.81,357738.0,40.2806,40.2978,40.2031,40.2892,357738.0
2019-01-31 13:40:00,46.82,46.9,46.79,46.85,316214.0,40.2978,40.3666,40.2719,40.3236,316214.0
2019-01-31 13:45:00,46.86,46.99,46.83,46.94,473538.0,40.3322,40.4441,40.3064,40.401,473538.0
2019-01-31 13:50:00,46.94,47.08,46.93,47.03,716299.0,40.401,40.5215,40.3924,40.4785,716299.0
2019-01-31 13:55:00,47.03,47.07,47.02,47.05,153232.0,40.4785,40.5129,40.4699,40.4957,153232.0
2019-01-31 14:00:00,47.05,47.08,46.99,47.02,286328.0,40.4957,40.5215,40.4441,40.4699,286328.0
2019-01-31 14:05:00,47.03,47.08,47.02,47.05,235836.0,40.4785,40.5215,40.4699,40.4957,235836.0
2019-01-31 14:10:00,47.05,47.05,47.0,47.04,298153.0,40.4957,40.4957,40.4527,40.4871,298153.0
2019-01-31 14:15:00,47.03,47.05,46.92,46.92,270064.0,40.4785,40.4957,40.3838,40.3838,270064.0
2019-01-31 14:20:00,46.92,47.0,46.91,46.98,139958.0,40.3838,40.4527,40.3752,40.4355,139958.0
2019-01-31 14:25:00,46.98,47.01,46.92,47.0,206651.0,40.4355,40.4613,40.3838,40.4527,206651.0
2019-01-31 14:30:00,47.0,47.01,46.96,46.98,238558.0,40.4527,40.4613,40.4183,40.4355,238558.0
2019-01-31 14:35:00,46.98,47.0,46.96,46.99,129352.0,40.4355,40.4527,40.4183,40.4441,129352.0
2019-01-31 14:40:00,47.0,47.07,46.98,47.07,247216.0,40.4527,40.5129,40.4355,40.5129,247216.0
2019-01-31 14:45:00,47.07,47.1,47.05,47.08,129801.0,40.5129,40.5388,40.4957,40.5215,129801.0
2019-01-31 14:50:00,47.08,47.1,47.04,47.09,161650.0,40.5215,40.5388,40.4871,40.5302,161650.0
2019-01-31 14:55:00,47.09,47.17,47.08,47.16,217310.0,40.5302,40.599,40.5215,40.5904,217310.0
2019-01-31 15:00:00,47.16,47.16,47.01,47.01,305604.0,40.5904,40.5904,40.4613,40.4613,305604.0
2019-01-31 15:05:00,47.02,47.04,46.98,47.0,336023.0,40.4699,40.4871,40.4355,40.4527,336023.0
2019-01-31 15:10:00,46.99,47.01,46.97,46.99,363322.0,40.4441,40.4613,40.4269,40.4441,363322.0
2019-01-31 15:15:00,47.0,47.01,46.95,46.98,299156.0,40.4527,40.4613,40.4097,40.4355,299156.0
2019-01-31 15:20:00,46.99,47.04,46.97,47.04,175175.0,40.4441,40.4871,40.4269,40.4871,175175.0
2019-01-31 15:25:00,47.04,47.08,47.02,47.08,179200.0,40.4871,40.5215,40.4699,40.5215,179200.0
2019-01-31 15:30:00,47.07,47.14,47.04,47.14,414800.0,40.5129,40.5732,40.4871,40.5732,414800.0
2019-01-31 15:35:00,47.14,47.18,47.12,47.16,310864.0,40.5732,40.6076,40.556,40.5904,310864.0
2019-01-31 15:40:00,47.15,47.17,47.08,47.09,260168.0,40.5818,40.599,40.5215,40.5302,260168.0
2019-01-31 15:45:00,47.09,47.15,47.07,47.12,476018.0,40.5302,40.5818,40.5129,40.556,476018.0
2019-01-31 15:50:00,47.12,47.14,47.08,47.13,630528.0,40.556,40.5732,40.5215,40.5646,630528.0
2019-01-31 15:55:00,47.14,47.15,47.03,47.11,1968107.0,40.5732,40.5818,40.4785,40.5474,1968107.0
2019-02-01 09:30:00,47.06,47.27,47.01,47.25,980104.0,40.5043,40.6851,40.4613,40.6679,980104.0
2019-02-01 09:35:00,47.26,47.53,47.26,47.52,508239.0,40.6765,40.9089,40.6765,40.9003,508239.0
2019-02-01 09:40:00,47.53,47.63,47.52,47.59,390920.0,40.9089,40.9949,40.9003,40.9605,390920.0
2019-02-01 09:45:00,47.59,47.65,47.56,47.56,475131.0,40.9605,41.0121,40.9347,40.9347,475131.0
2019-02-01 09:50:00,47.57,47.67,47.49,47.67,465141.0,40.9433,41.0294,40.8744,41.0294,465141.0
2019-02-01 09:55:00,47.67,47.74,47.65,47.67,347230.0,41.0294,41.0896,41.0121,41.0294,347230.0
2019-02-01 10:00:00,47.68,47.83,47.54,47.77,530067.0,41.038,41.1671,40.9175,41.1154,530067.0
2019-02-01 10:05:00,47.77,47.94,47.76,47.93,398554.0,41.1154,41.2617,41.1068,41.2531,398554.0
2019-02-01 10:10:00,47.93,48.03,47.93,48.01,478054.0,41.2531,41.3392,41.2531,41.322,478054.0
2019-02-01 10:15:00,48.01,48.14,47.98,48.13,339348.0,41.322,41.4339,41.2962,41.4253,339348.0
2019-02-01 10:20:00,48.12,48.28,48.1,48.28,495098.0,41.4167,41.5544,41.3995,41.5544,495098.0
2019-02-01 10:25:00,48.28,48.39,48.27,48.36,627388.0,41.5544,41.6491,41.5458,41.6232,627388.0
2019-02-01 10:30:00,48.36,48.44,48.3,48.37,699168.0,41.6232,41.6921,41.5716,41.6318,699168.0
2019-02-01 10:35:00,48.37,48.44,48.36,48.43,403311.0,41.6318,41.6921,41.6232,41.6835,403311.0
2019-02-01 10:40:00,48.44,48.55,48.42,48.44,524480.0,41.6921,41.7868,41.6749,41.6921,524480.0
2019-02-01 10:45:00,48.45,48.5,48.43,48.48,250281.0,41.7007,41.7437,41.6835,41.7265,250281.0
2019-02-01 10:50:00,48.48,48.54,48.42,48.54,533714.0,41.7265,41.7782,41.6749,41.7782,533714.0
2019-02-01 10:55:00,48.54,48.69,48.51,48.66,665410.0,41.7782,41.9073,41.7523,41.8814,665410.0
2019-02-01 11:00:00,48.65,48.79,48.54,48.73,771602.0,41.8728,41.9933,41.7782,41.9417,771602.0
2019-02-01 11:05:00,48.73,48.9,48.73,48.86,570458.0,41.9417,42.088,41.9417,42.0536,570458.0
2019-02-01 11:10:00,48.86,48.93,48.79,48.87,455338.0,42.0536,42.1138,41.9933,42.0622,455338.0
2019-02-01 11:15:00,48.87,48.88,48.68,48.68,440215.0,42.0622,42.0708,41.8987,41.8987,440215.0
2019-02-01 11:20:00,48.68,48.73,48.64,48.65,463127.0,41.8987,41.9417,41.8642,41.8728,463127.0
2019-02-01 11:25:00,48.65,48.8,48.64,48.75,398202.0,41.8728,42.0019,41.8642,41.9589,398202.0
2019-02-01 11:30:00,48.74,48.79,48.69,48.76,325553.0,41.9503,41.9933,41.9073,41.9675,325553.0
2019-02-01 11:35:00,48.76,48.84,48.75,48.8,217121.0,41.9675,42.0364,41.9589,42.0019,217121.0
2019-02-01 11:40:00,48.8,48.87,48.79,48.85,178667.0,42.0019,42.0622,41.9933,42.045,178667.0
2019-02-01 11:45:00,48.85,48.88,48.77,48.81,379709.0,42.045,42.0708,41.9761,42.0105,379709.0
2019-02-01 11:50:00,48.81,48.89,48.79,48.89,166667.0,42.0105,42.0794,41.9933,42.0794,166667.0
2019-02-01 11:55:00,48.89,49.03,48.87,48.92,524002.0,42.0794,42.1999,42.0622,42.1052,524002.0
2019-02-01 12:00:00,48.91,48.95,48.89,48.93,376890.0,42.0966,42.131,42.0794,42.1138,376890.0
2019-02-01 12:05:00,48.93,49.03,48.91,49.01,530835.0,42.1138,42.1999,42.0966,42.1827,530835.0
2019-02-01 12:10:00,49.01,49.05,48.91,48.93,681498.0,42.1827,42.2171,42.0966,42.1138,681498.0
2019-02-01 12:15:00,48.93,49.0,48.92,48.96,263001.0,42.1138,42.1741,42.1052,42.1397,263001.0
2019-02-01 12:20:00,48.96,48.97,48.82,48.82,558925.0,42.1397,42.1483,42.0192,42.0192,558925.0
2019-02-01 12:25:00,48.83,48.83,48.71,48.8,345847.0,42.0278,42.0278,41.9245,42.0019,345847.0
2019-02-01 12:30:00,48.79,48.8,48.7,48.73,354505.0,41.9933,42.0019,41.9159,41.9417,354505.0
2019-02-01 12:35:00,48.73,48.76,48.55,48.55,607275.0,41.9417,41.9675,41.7868,41.7868,607275.0
2019-02-01 12:40:00,48.55,48.59,48.47,48.51,457667.0,41.7868,41.8212,41.7179,41.7523,457667.0
2019-02-01 12:45:00,48.51,48.58,48.47,48.5,435442.0,41.7523,41.8126,41.7179,41.7437,435442.0
2019-02-01 12:50:00,48.49,48.5,48.43,48.45,230865.0,41.7351,41.7437,41.6835,41.7007,230865.0
2019-02-01 12:55:00,48.46,48.5,48.45,48.48,123393.0,41.7093,41.7437,41.7007,41.7265,123393.0
2019-02-01 13:00:00,48.48,48.53,48.42,48.5,404345.0,41.7265,41.7696,41.6749,41.7437,404345.0
2019-02-01 13:05:00,48.5,48.58,48.48,48.55,173783.0,41.7437,41.8126,41.7265,41.7868,173783.0
2019-02-01 13:10:00,48.55,48.61,48.55,48.59,227491.0,41.7868,41.8384,41.7868,41.8212,227491.0
2019-02-01 13:15:00,48.59,48.66,48.57,48.62,365717.0,41.8212,41.8814,41.804,41.847,365717.0
2019-02-01 13:20:00,48.62,48.67,48.59,48.67,346867.0,41.847,41.8901,41.8212,41.8901,346867.0
2019-02-01 13:25:00,48.66,48.72,48.66,48.68,432192.0,41.8814,41.9331,41.8814,41.8987,432192.0
2019-02-01 13:30:00,48.68,48.72,48.65,48.69,228810.0,41.8987,41.9331,41.8728,41.9073,228810.0
2019-02-01 13:35:00,48.7,48.75,48.68,48.69,171254.0,41.9159,41.9589,41.8987,41.9073,171254.0
2019-02-01 13:40:00,48.69,48.71,48.66,48.69,246384.0,41.9073,41.9245,41.8814,41.9073,246384.0
2019-02-01 13:45:00,48.69,48.69,48.59,48.61,242592.0,41.9073,41.9073,41.8212,41.8384,242592.0
2019-02-01 13:50:00,48.61,48.62,48.54,48.57,140526.0,41.8384,41.847,41.7782,41.804,140526.0
2019-02-01 13:55:00,48.57,48.59,48.53,48.55,149286.0,41.804,41.8212,41.7696,41.7868,149286.0
2019-02-01 14:00:00,48.54,48.55,48.45,48.46,295131.0,41.7782,41.7868,41.7007,41.7093,295131.0
2019-02-01 14:05:00,48.46,48.51,48.42,48.45,358891.0,41.7093,41.7523,41.6749,41.7007,358891.0
2019-02-01 14:10:00,48.45,48.47,48.4,48.46,264615.0,41.7007,41.7179,41.6577,41.7093,264615.0
2019-02-01 14:15:00,48.46,48.47,48.38,48.38,227166.0,41.7093,41.7179,41.6405,41.6405,227166.0
2019-02-01 14:20:00,48.37,48.42,48.35,48.36,174138.0,41.6318,41.6749,41.6146,41.6232,174138.0
2019-02-01 14:25:00,48.37,48.39,48.31,48.34,129093.0,41.6318,41.6491,41.5802,41.606,129093.0
2019-02-01 14:30:00,48.34,48.4,48.32,48.36,120872.0,41.606,41.6577,41.5888,41.6232,120872.0
2019-02-01 14:35:00,48.36,48.36,48.27,48.29,253337.0,41.6232,41.6232,41.5458,41.563,253337.0
2019-02-01 14:40:00,48.3,48.3,48.25,48.28,158913.0,41.5716,41.5716,41.5286,41.5544,158913.0
2019-02-01 14:45:00,48.27,48.3,48.22,48.27,177273.0,41.5458,41.5716,41.5027,41.5458,177273.0
2019-02-01 14:50:00,48.27,48.3,48.21,48.23,251122.0,41.5458,41.5716,41.4941,41.5113,251122.0
2019-02-01 14:55:00,48.23,48.28,48.19,48.26,145769.0,41.5113,41.5544,41.4769,41.5372,145769.0
2019-02-01 15:00:00,48.25,48.32,48.24,48.29,214174.0,41.5286,41.5888,41.52,41.563,214174.0
2019-02-01 15:05:00,48.3,48.3,48.24,48.27,197439.0,41.5716,41.5716,41.52,41.5458,197439.0
2019-02-01 15:10:00,48.26,48.44,48.26,48.43,455197.0,41.5372,41.6921,41.5372,41.6835,455197.0
2019-02-01 15:15:00,48.43,48.49,48.42,48.49,359229.0,41.6835,41.7351,41.6749,41.7351,359229.0
2019-02-01 15:20:00,48.48,48.57,48.48,48.56,256004.0,41.7265,41.804,41.7265,41.7954,256004.0
2019-02-01 15:25:00,48.57,48.57,48.44,48.55,339159.0,41.804,41.804,41.6921,41.7868,339159.0
2019-02-01 15:30:00,48.55,48.59,48.52,48.58,271667.0,41.7868,41.8212,41.7609,41.8126,271667.0
2019-02-01 15:35:00,48.57,48.59,48.55,48.59,449047.0,41.804,41.8212,41.7868,41.8212,449047.0
2019-02-01 15:40:00,48.59,48.68,48.57,48.66,445025.0,41.8212,41.8987,41.804,41.8814,445025.0
2019-02-01 15:45:00,48.67,48.67,48.58,48.59,445899.0,41.8901,41.8901,41.8126,41.8212,445899.0
2019-02-01 15:50:00,48.58,48.62,48.55,48.61,525432.0,41.8126,41.847,41.7868,41.8384,525432.0
2019-02-01 15:55:00,48.6,48.76,48.56,48.74,1383312.0,41.8298,41.9675,41.7954,41.9503,1383312.0
2019-02-04 09:30:00,48.62,48.67,48.41,48.45,609912.0,41.847,41.8901,41.6663,41.7007,609912.0
2019-02-04 09:35:00,48.45,48.46,48.28,48.32,501507.0,41.7007,41.7093,41.5544,41.5888,501507.0
2019-02-04 09:40:00,48.33,48.36,48.24,48.32,225712.0,41.5974,41.6232,41.52,41.5888,225712.0
2019-02-04 09:45:00,48.32,48.52,48.31,48.51,264058.0,41.5888,41.7609,41.5802,41.7523,264058.0
2019-02-04 09:50:00,48.51,48.64,48.49,48.63,357935.0,41.7523,41.8642,41.7351,41.8556,357935.0
2019-02-04 09:55:00,48.63,48.67,48.57,48.58,170396.0,41.8556,41.8901,41.804,41.8126,170396.0
2019-02-04 10:00:00,48.58,48.63,48.52,48.63,304405.0,41.8126,41.8556,41.7609,41.8556,304405.0
2019-02-04 10:05:00,48.63,48.7,48.6,48.65,255327.0,41.8556,41.9159,41.8298,41.8728,255327.0
2019-02-04 10:10:00,48.65,48.8,48.64,48.78,318732.0,41.8728,42.0019,41.8642,41.9847,318732.0
2019-02-04 10:15:00,48.79,48.88,48.76,48.78,361396.0,41.9933,42.0708,41.9675,41.9847,361396.0
2019-02-04 10:20:00,48.79,48.9,48.78,48.81,227433.0,41.9933,42.088,41.9847,42.0105,227433.0
2019-02-04 10:25:00,48.81,48.91,48.79,48.89,489928.0,42.0105,42.0966,41.9933,42.0794,489928.0
2019-02-04 10:30:00,48.9,48.9,48.81,48.88,253387.0,42.088,42.088,42.0105,42.0708,253387.0
2019-02-04 10:35:00,48.88,48.95,48.86,48.92,226854.0,42.0708,42.131,42.0536,42.1052,226854.0
2019-02-04 10:40:00,48.93,48.94,48.85,48.87,159675.0,42.1138,42.1224,42.045,42.0622,159675.0
2019-02-04 10:45:00,48.88,48.89,48.81,48.84,119837.0,42.0708,42.0794,42.0105,42.0364,119837.0
2019-02-04 10:50:00,48.84,48.86,48.79,48.82,245993.0,42.0364,42.0536,41.9933,42.0192,245993.0
2019-02-04 10:55:00,48.81,48.83,48.75,48.79,175543.0,42.0105,42.0278,41.9589,41.9933,175543.0
2019-02-04 11:00:00,48.79,48.87,48.78,48.82,333171.0,41.9933,42.0622,41.9847,42.0192,333171.0
2019-02-04 11:05:00,48.82,48.83,48.73,48.75,179749.0,42.0192,42.0278,41.9417,41.9589,179749.0
2019-02-04 11:10:00,48.75,48.78,48.72,48.76,109502.0,41.9589,41.9847,41.9331,41.9675,109502.0
2019-02-04 11:15:00,48.75,48.8,48.72,48.78,112546.0,41.9589,42.0019,41.9331,41.9847,112546.0
2019-02-04 11:20:00,48.78,48.81,48.76,48.77,183050.0,41.9847,42.0105,41.9675,41.9761,183050.0
2019-02-04 11:25:00,48.77,48.84,48.76,48.84,133870.0,41.9761,42.0364,41.9675,42.0364,133870.0
2019-02-04 11:30:00,48.84,48.85,48.81,48.82,119549.0,42.0364,42.045,42.0105,42.0192,119549.0
2019-02-04 11:35:00,48.82,48.82,48.78,48.8,197490.0,42.0192,42.0192,41.9847,42.0019,197490.0
2019-02-04 11:40:00,48.8,48.83,48.79,48.8,102717.0,42.0019,42.0278,41.9933,42.0019,102717.0
2019-02-04 11:45:00,48.8,48.85,48.8,48.83,93183.0,42.0019,42.045,42.0019,42.0278,93183.0
2019-02-04 11:50:00,48.83,48.91,48.83,48.87,146375.0,42.0278,42.0966,42.0278,42.0622,146375.0
2019-02-04 11:55:00,48.88,48.98,48.86,48.97,414088.0,42.0708,42.1569,42.0536,42.1483,414088.0
2019-02-04 12:00:00,48.98,49.04,48.97,49.02,302294.0,42.1569,42.2085,42.1483,42.1913,302294.0
2019-02-04 12:05:00,49.03,49.04,49.0,49.04,104607.0,42.1999,42.2085,42.1741,42.2085,104607.0
2019-02-04 12:10:00,49.03,49.04,49.0,49.0,115835.0,42.1999,42.2085,42.1741,42.1741,115835.0
2019-02-04 12:15:00,49.0,49.05,48.97,49.03,185985.0,42.1741,42.2171,42.1483,42.1999,185985.0
2019-02-04 12:20:00,49.02,49.04,49.0,49.0,66436.0,42.1913,42.2085,42.1741,42.1741,66436.0
2019-02-04 12:25:00,49.01,49.03,48.98,48.99,197806.0,42.1827,42.1999,42.1569,42.1655,197806.0
2019-02-04 12:30:00,48.99,49.04,48.98,49.02,148299.0,42.1655,42.2085,42.1569,42.1913,148299.0
2019-02-04 12:35:00,49.03,49.04,49.01,49.03,98722.0,42.1999,42.2085,42.1827,42.1999,98722.0
2019-02-04 12:40:00,49.03,49.05,49.01,49.04,106607.0,42.1999,42.2171,42.1827,42.2085,106607.0
2019-02-04 12:45:00,49.05,49.06,49.01,49.01,176838.0,42.2171,42.2257,42.1827,42.1827,176838.0
2019-02-04 12:50:00,49.02,49.02,48.97,49.0,205046.0,42.1913,42.1913,42.1483,42.1741,205046.0
2019-02-04 12:55:00,49.0,49.01,48.97,48.98,151496.0,42.1741,42.1827,42.1483,42.1569,151496.0
2019-02-04 13:00:00,48.98,49.01,48.97,48.98,280969.0,42.1569,42.1827,42.1483,42.1569,280969.0
2019-02-04 13:05:00,48.98,49.0,48.94,48.97,114973.0,42.1569,42.1741,42.1224,42.1483,114973.0
2019-02-04 13:10:00,48.97,48.98,48.94,48.96,100297.0,42.1483,42.1569,42.1224,42.1397,100297.0
2019-02-04 13:15:00,48.96,49.0,48.95,48.99,69928.0,42.1397,42.1741,42.131,42.1655,69928.0
2019-02-04 13:20:00,48.99,49.0,48.98,48.98,42122.0,42.1655,42.1741,42.1569,42.1569,42122.0
2019-02-04 13:25:00,48.99,49.0,48.91,48.91,144465.0,42.1655,42.1741,42.0966,42.0966,144465.0
2019-02-04 13:30:00,48.91,48.92,48.88,48.9,78958.0,42.0966,42.1052,42.0708,42.088,78958.0
2019-02-04 13:35:00,48.91,48.93,48.9,48.93,60663.0,42.0966,42.1138,42.088,42.1138,60663.0
2019-02-04 13:40:00,48.93,48.97,48.92,48.95,141778.0,42.1138,42.1483,42.1052,42.131,141778.0
2019-02-04 13:45:00,48.95,49.03,48.94,49.02,236593.0,42.131,42.1999,42.1224,42.1913,236593.0
2019-02-04 13:50:00,49.03,49.09,49.02,49.08,146256.0,42.1999,42.2515,42.1913,42.2429,146256.0
2019-02-04 13:55:00,49.09,49.11,49.05,49.07,112125.0,42.2515,42.2688,42.2171,42.2343,112125.0
2019-02-04 14:00:00,49.07,49.1,49.06,49.08,112260.0,42.2343,42.2602,42.2257,42.2429,112260.0
2019-02-04 14:05:00,49.08,49.09,49.03,49.04,126071.0,42.2429,42.2515,42.1999,42.2085,126071.0
2019-02-04 14:10:00,49.04,49.06,49.02,49.05,159121.0,42.2085,42.2257,42.1913,42.2171,159121.0
2019-02-04 14:15:00,49.05,49.05,49.02,49.04,117960.0,42.2171,42.2171,42.1913,42.2085,117960.0
2019-02-04 14:20:00,49.04,49.07,49.03,49.05,118668.0,42.2085,42.2343,42.1999,42.2171,118668.0
2019-02-04 14:25:00,49.05,49.05,49.01,49.01,181523.0,42.2171,42.2171,42.1827,42.1827,181523.0
2019-02-04 14:30:00,49.02,49.05,49.01,49.03,153209.0,42.1913,42.2171,42.1827,42.1999,153209.0
2019-02-04 14:35:00,49.03,49.06,48.99,49.0,161272.0,42.1999,42.2257,42.1655,42.1741,161272.0
2019-02-04 14:40:00,49.0,49.03,48.99,49.0,247023.0,42.1741,42.1999,42.1655,42.1741,247023.0
2019-02-04 14:45:00,49.01,49.01,48.98,48.98,238379.0,42.1827,42.1827,42.1569,42.1569,238379.0
2019-02-04 14:50:00,48.99,49.02,48.98,49.0,233685.0,42.1655,42.1913,42.1569,42.1741,233685.0
2019-02-04 14:55:00,49.0,49.01,48.97,49.0,296787.0,42.1741,42.1827,42.1483,42.1741,296787.0
2019-02-04 15:00:00,49.0,49.05,48.98,49.04,232421.0,42.1741,42.2171,42.1569,42.2085,232421.0
2019-02-04 15:05:00,49.03,49.08,49.02,49.07,170579.0,42.1999,42.2429,42.1913,42.2343,170579.0
2019-02-04 15:10:00,49.07,49.13,49.07,49.11,212105.0,42.2343,42.286,42.2343,42.2688,212105.0
2019-02-04 15:15:00,49.12,49.13,49.11,49.12,93066.0,42.2774,42.286,42.2688,42.2774,93066.0
2019-02-04 15:20:00,49.12,49.13,49.08,49.1,256443.0,42.2774,42.286,42.2429,42.2602,256443.0
2019-02-04 15:25:00,49.09,49.11,49.08,49.09,202646.0,42.2515,42.2688,42.2429,42.2515,202646.0
2019-02-04 15:30:00,49.09,49.12,49.08,49.09,267959.0,42.2515,42.2774,42.2429,42.2515,267959.0
2019-02-04 15:35:00,49.09,49.14,49.08,49.11,316641.0,42.2515,42.2946,42.2429,42.2688,316641.0
2019-02-04 15:40:00,49.12,49.15,49.1,49.11,245340.0,42.2774,42.3032,42.2602,42.2688,245340.0
2019-02-04 15:45:00,49.12,49.13,49.07,49.11,375087.0,42.2774,42.286,42.2343,42.2688,375087.0
2019-02-04 15:50:00,49.11,49.14,49.1,49.14,322978.0,42.2688,42.2946,42.2602,42.2946,322978.0
2019-02-04 15:55:00,49.14,49.24,49.13,49.24,1208511.0,42.2946,42.3806,42.286,42.3806,1208511.0
2019-02-05 09:30:00,49.24,49.58,49.18,49.55,710676.0,42.3806,42.6733,42.329,42.6475,710676.0
2019-02-05 09:35:00,49.55,49.76,49.44,49.75,594059.0,42.6475,42.8282,42.5528,42.8196,594059.0
2019-02-05 09:40:00,49.75,49.95,49.73,49.9,586183.0,42.8196,42.9917,42.8024,42.9487,586183.0
2019-02-05 09:45:00,49.9,50.07,49.9,50.0,877455.0,42.9487,43.095,42.9487,43.0348,877455.0
2019-02-05 09:50:00,50.0,50.03,49.94,49.97,429805.0,43.0348,43.0606,42.9831,43.009,429805.0
2019-02-05 09:55:00,49.97,49.98,49.89,49.97,326587.0,43.009,43.0176,42.9401,43.009,326587.0
2019-02-05 10:00:00,49.97,50.04,49.92,49.95,413595.0,43.009,43.0692,42.9659,42.9917,413595.0
2019-02-05 10:05:00,49.95,50.01,49.91,49.98,540903.0,42.9917,43.0434,42.9573,43.0176,540903.0
2019-02-05 10:10:00,49.97,50.04,49.94,50.04,459060.0,43.009,43.0692,42.9831,43.0692,459060.0
2019-02-05 10:15:00,50.05,50.16,50.03,50.15,588062.0,43.0778,43.1725,43.0606,43.1639,588062.0
2019-02-05 10:20:00,50.16,50.17,50.05,50.07,269570.0,43.1725,43.1811,43.0778,43.095,269570.0
2019-02-05 10:25:00,50.07,50.11,50.03,50.08,345074.0,43.095,43.1295,43.0606,43.1036,345074.0
2019-02-05 10:30:00,50.07,50.2,50.07,50.19,280229.0,43.095,43.2069,43.095,43.1983,280229.0
2019-02-05 10:35:00,50.19,50.23,50.14,50.14,323282.0,43.1983,43.2327,43.1553,43.1553,323282.0
2019-02-05 10:40:00,50.15,50.24,50.14,50.22,493969.0,43.1639,43.2413,43.1553,43.2241,493969.0
2019-02-05 10:45:00,50.22,50.41,50.21,50.36,692589.0,43.2241,43.3877,43.2155,43.3446,692589.0
2019-02-05 10:50:00,50.37,50.42,50.34,50.39,432385.0,43.3532,43.3963,43.3274,43.3704,432385.0
2019-02-05 10:55:00,50.38,50.52,50.38,50.5,617520.0,43.3618,43.4823,43.3618,43.4651,617520.0
2019-02-05 11:00:00,50.5,50.72,50.45,50.69,915623.0,43.4651,43.6545,43.4221,43.6287,915623.0
2019-02-05 11:05:00,50.69,50.72,50.58,50.62,860959.0,43.6287,43.6545,43.534,43.5684,860959.0
2019-02-05 11:10:00,50.62,50.67,50.53,50.61,379704.0,43.5684,43.6114,43.4909,43.5598,379704.0
2019-02-05 11:15:00,50.61,50.62,50.53,50.53,556553.0,43.5598,43.5684,43.4909,43.4909,556553.0
2019-02-05 11:20:00,50.54,50.56,50.48,50.55,333847.0,43.4996,43.5168,43.4479,43.5082,333847.0
2019-02-05 11:25:00,50.54,50.55,50.39,50.42,288790.0,43.4996,43.5082,43.3704,43.3963,288790.0
2019-02-05 11:30:00,50.41,50.44,50.39,50.42,259018.0,43.3877,43.4135,43.3704,43.3963,259018.0
2019-02-05 11:35:00,50.43,50.5,50.41,50.48,245410.0,43.4049,43.4651,43.3877,43.4479,245410.0
2019-02-05 11:40:00,50.48,50.5,50.47,50.5,138458.0,43.4479,43.4651,43.4393,43.4651,138458.0
2019-02-05 11:45:00,50.5,50.5,50.4,50.41,158110.0,43.4651,43.4651,43.3791,43.3877,158110.0
2019-02-05 11:50:00,50.41,50.46,50.38,50.45,203894.0,43.3877,43.4307,43.3618,43.4221,203894.0
2019-02-05 11:55:00,50.45,50.53,50.45,50.47,170359.0,43.4221,43.4909,43.4221,43.4393,170359.0
2019-02-05 12:00:00,50.48,50.57,50.44,50.53,312346.0,43.4479,43.5254,43.4135,43.4909,312346.0
2019-02-05 12:05:00,50.53,50.54,50.37,50.37,190912.0,43.4909,43.4996,43.3532,43.3532,190912.0
2019-02-05 12:10:00,50.37,50.4,50.35,50.38,190179.0,43.3532,43.3791,43.336,43.3618,190179.0
2019-02-05 12:15:00,50.38,50.41,50.28,50.29,311460.0,43.3618,43.3877,43.2758,43.2844,311460.0
2019-02-05 12:20:00,50.29,50.3,50.1,50.15,572317.0,43.2844,43.293,43.1208,43.1639,572317.0
2019-02-05 12:25:00,50.15,50.18,50.11,50.14,273658.0,43.1639,43.1897,43.1295,43.1553,273658.0
2019-02-05 12:30:00,50.14,50.18,50.05,50.15,397431.0,43.1553,43.1897,43.0778,43.1639,397431.0
2019-02-05 12:35:00,50.16,50.17,50.07,50.08,199145.0,43.1725,43.1811,43.095,43.1036,199145.0
2019-02-05 12:40:00,50.07,50.08,49.94,49.98,386398.0,43.095,43.1036,42.9831,43.0176,386398.0
2019-02-05 12:45:00,49.97,49.99,49.87,49.88,276713.0,43.009,43.0262,42.9229,42.9315,276713.0
2019-02-05 12:50:00,49.88,49.97,49.85,49.86,522425.0,42.9315,43.009,42.9057,42.9143,522425.0
2019-02-05 12:55:00,49.86,49.86,49.69,49.75,370213.0,42.9143,42.9143,42.768,42.8196,370213.0
2019-02-05 13:00:00,49.75,49.86,49.73,49.84,273878.0,42.8196,42.9143,42.8024,42.8971,273878.0
2019-02-05 13:05:00,49.84,49.86,49.73,49.73,184387.0,42.8971,42.9143,42.8024,42.8024,184387.0
2019-02-05 13:10:00,49.73,49.84,49.73,49.81,165404.0,42.8024,42.8971,42.8024,42.8712,165404.0
2019-02-05 13:15:00,49.8,49.81,49.75,49.79,97792.0,42.8626,42.8712,42.8196,42.854,97792.0
2019-02-05 13:20:00,49.79,49.85,49.79,49.84,82809.0,42.854,42.9057,42.854,42.8971,82809.0
2019-02-05 13:25:00,49.84,49.85,49.79,49.82,337396.0,42.8971,42.9057,42.854,42.8799,337396.0
2019-02-05 13:30:00,49.82,49.87,49.79,49.8,194990.0,42.8799,42.9229,42.854,42.8626,194990.0
2019-02-05 13:35:00,49.8,49.81,49.71,49.79,167983.0,42.8626,42.8712,42.7852,42.854,167983.0
2019-02-05 13:40:00,49.78,49.83,49.78,49.81,161942.0,42.8454,42.8885,42.8454,42.8712,161942.0
2019-02-05 13:45:00,49.8,49.87,49.8,49.85,102007.0,42.8626,42.9229,42.8626,42.9057,102007.0
2019-02-05 13:50:00,49.84,49.94,49.82,49.94,225533.0,42.8971,42.9831,42.8799,42.9831,225533.0
2019-02-05 13:55:00,49.93,49.99,49.93,49.98,208383.0,42.9745,43.0262,42.9745,43.0176,208383.0
2019-02-05 14:00:00,49.98,50.1,49.98,50.08,386922.0,43.0176,43.1208,43.0176,43.1036,386922.0
2019-02-05 14:05:00,50.08,50.14,50.03,50.14,204591.0,43.1036,43.1553,43.0606,43.1553,204591.0
2019-02-05 14:10:00,50.13,50.13,50.06,50.11,168323.0,43.1467,43.1467,43.0864,43.1295,168323.0
2019-02-05 14:15:00,50.11,50.13,50.07,50.09,114041.0,43.1295,43.1467,43.095,43.1122,114041.0
2019-02-05 14:20:00,50.08,50.08,49.98,50.01,294512.0,43.1036,43.1036,43.0176,43.0434,294512.0
2019-02-05 14:25:00,50.01,50.02,49.98,49.99,221610.0,43.0434,43.052,43.0176,43.0262,221610.0
2019-02-05 14:30:00,49.99,50.08,49.99,50.08,89796.0,43.0262,43.1036,43.0262,43.1036,89796.0
2019-02-05 14:35:00,50.08,50.08,50.01,50.06,129597.0,43.1036,43.1036,43.0434,43.0864,129597.0
2019-02-05 14:40:00,50.07,50.1,50.02,50.09,127003.0,43.095,43.1208,43.052,43.1122,127003.0
2019-02-05 14:45:00,50.09,50.14,50.08,50.14,129489.0,43.1122,43.1553,43.1036,43.1553,129489.0
2019-02-05 14:50:00,50.14,50.15,50.11,50.15,119293.0,43.1553,43.1639,43.1295,43.1639,119293.0
2019-02-05 14:55:00,50.15,50.18,50.13,50.14,153569.0,43.1639,43.1897,43.1467,43.1553,153569.0
2019-02-05 15:00:00,50.13,50.15,50.12,50.14,149145.0,43.1467,43.1639,43.1381,43.1553,149145.0
2019-02-05 15:05:00,50.14,50.15,50.11,50.13,157018.0,43.1553,43.1639,43.1295,43.1467,157018.0
2019-02-05 15:10:00,50.13,50.14,50.1,50.12,185550.0,43.1467,43.1553,43.1208,43.1381,185550.0
2019-02-05 15:15:00,50.12,50.17,50.11,50.14,183617.0,43.1381,43.1811,43.1295,43.1553,183617.0
2019-02-05 15:20:00,50.14,50.19,50.13,50.14,195642.0,43.1553,43.1983,43.1467,43.1553,195642.0
2019-02-05 15:25:00,50.15,50.25,50.14,50.16,243604.0,43.1639,43.25,43.1553,43.1725,243604.0
2019-02-05 15:30:00,50.16,50.19,50.16,50.17,313517.0,43.1725,43.1983,43.1725,43.1811,313517.0
2019-02-05 15:35:00,50.16,50.17,50.09,50.14,230863.0,43.1725,43.1811,43.1122,43.1553,230863.0
2019-02-05 15:40:00,50.14,50.18,50.13,50.17,457962.0,43.1553,43.1897,43.1467,43.1811,457962.0
2019-02-05 15:45:00,50.16,50.17,50.05,50.08,634834.0,43.1725,43.1811,43.0778,43.1036,634834.0
2019-02-05 15:50:00,50.08,50.09,50.03,50.05,487172.0,43.1036,43.1122,43.0606,43.0778,487172.0
2019-02-05 15:55:00,50.05,50.08,49.97,50.02,1521921.0,43.0778,43.1036,43.009,43.052,1521921.0
2019-02-06 09:30:00,49.95,50.49,49.83,50.49,835594.0,43.2631,43.7308,43.1592,43.7308,835594.0
2019-02-06 09:35:00,50.49,50.5,50.19,50.29,567560.0,43.7308,43.7395,43.471,43.5576,567560.0
2019-02-06 09:40:00,50.27,50.38,50.18,50.28,339193.0,43.5403,43.6356,43.4623,43.549,339193.0
2019-02-06 09:45:00,50.27,50.39,50.21,50.36,344440.0,43.5403,43.6442,43.4883,43.6182,344440.0
2019-02-06 09:50:00,50.36,50.43,50.29,50.43,361128.0,43.6182,43.6789,43.5576,43.6789,361128.0
2019-02-06 09:55:00,50.43,50.64,50.42,50.58,475942.0,43.6789,43.8608,43.6702,43.8088,475942.0
2019-02-06 10:00:00,50.59,50.59,50.41,50.45,424813.0,43.8175,43.8175,43.6616,43.6962,424813.0
2019-02-06 10:05:00,50.44,50.52,50.34,50.35,338806.0,43.6875,43.7568,43.6009,43.6096,338806.0
2019-02-06 10:10:00,50.35,50.35,50.05,50.08,321967.0,43.6096,43.6096,43.3497,43.3757,321967.0
2019-02-06 10:15:00,50.08,50.19,50.01,50.11,305323.0,43.3757,43.471,43.3151,43.4017,305323.0
2019-02-06 10:20:00,50.11,50.14,49.95,50.08,279198.0,43.4017,43.4277,43.2631,43.3757,279198.0
2019-02-06 10:25:00,50.09,50.16,50.07,50.08,206014.0,43.3844,43.445,43.3671,43.3757,206014.0
2019-02-06 10:30:00,50.08,50.17,49.97,50.13,201270.0,43.3757,43.4537,43.2805,43.419,201270.0
2019-02-06 10:35:00,50.14,50.24,50.13,50.22,242979.0,43.4277,43.5143,43.419,43.497,242979.0
2019-02-06 10:40:00,50.21,50.25,50.19,50.22,235441.0,43.4883,43.523,43.471,43.497,235441.0
2019-02-06 10:45:00,50.21,50.34,50.2,50.29,193719.0,43.4883,43.6009,43.4797,43.5576,193719.0
2019-02-06 10:50:00,50.29,50.29,50.22,50.27,213427.0,43.5576,43.5576,43.497,43.5403,213427.0
2019-02-06 10:55:00,50.26,50.3,50.23,50.27,198765.0,43.5316,43.5663,43.5056,43.5403,198765.0
2019-02-06 11:00:00,50.27,50.29,50.16,50.24,273318.0,43.5403,43.5576,43.445,43.5143,273318.0
2019-02-06 11:05:00,50.24,50.29,50.23,50.25,163536.0,43.5143,43.5576,43.5056,43.523,163536.0
2019-02-06 11:10:00,50.25,50.31,50.17,50.2,179432.0,43.523,43.5749,43.4537,43.4797,179432.0
2019-02-06 11:15:00,50.21,50.22,50.1,50.12,164616.0,43.4883,43.497,43.3931,43.4104,164616.0
2019-02-06 11:20:00,50.12,50.17,50.04,50.05,226395.0,43.4104,43.4537,43.3411,43.3497,226395.0
2019-02-06 11:25:00,50.05,50.07,49.98,50.06,178574.0,43.3497,43.3671,43.2891,43.3584,178574.0
2019-02-06 11:30:00,50.07,50.14,50.06,50.11,142963.0,43.3671,43.4277,43.3584,43.4017,142963.0
2019-02-06 11:35:00,50.11,50.21,50.06,50.21,129461.0,43.4017,43.4883,43.3584,43.4883,129461.0
2019-02-06 11:40:00,50.2,50.22,50.14,50.14,116711.0,43.4797,43.497,43.4277,43.4277,116711.0
2019-02-06 11:45:00,50.14,50.21,50.12,50.16,114345.0,43.4277,43.4883,43.4104,43.445,114345.0
2019-02-06 11:50:00,50.16,50.17,50.07,50.13,193925.0,43.445,43.4537,43.3671,43.419,193925.0
2019-02-06 11:55:00,50.12,50.17,50.1,50.14,114771.0,43.4104,43.4537,43.3931,43.4277,114771.0
2019-02-06 12:00:00,50.15,50.16,50.05,50.08,269759.0,43.4364,43.445,43.3497,43.3757,269759.0
2019-02-06 12:05:00,50.07,50.09,49.95,49.96,267360.0,43.3671,43.3844,43.2631,43.2718,267360.0
2019-02-06 12:10:00,49.97,50.05,49.95,50.03,135950.0,43.2805,43.3497,43.2631,43.3324,135950.0
2019-02-06 12:15:00,50.03,50.04,49.97,50.03,145664.0,43.3324,43.3411,43.2805,43.3324,145664.0
2019-02-06 12:20:00,50.03,50.07,50.03,50.05,95561.0,43.3324,43.3671,43.3324,43.3497,95561.0
2019-02-06 12:25:00,50.06,50.13,50.06,50.07,125136.0,43.3584,43.419,43.3584,43.3671,125136.0
2019-02-06 12:30:00,50.07,50.1,50.02,50.07,113941.0,43.3671,43.3931,43.3238,43.3671,113941.0
2019-02-06 12:35:00,50.07,50.1,50.03,50.04,102262.0,43.3671,43.3931,43.3324,43.3411,102262.0
2019-02-06 12:40:00,50.03,50.1,50.01,50.1,99381.0,43.3324,43.3931,43.3151,43.3931,99381.0
2019-02-06 12:45:00,50.1,50.14,50.02,50.07,145519.0,43.3931,43.4277,43.3238,43.3671,145519.0
2019-02-06 12:50:00,50.08,50.13,50.06,50.06,97974.0,43.3757,43.419,43.3584,43.3584,97974.0
2019-02-06 12:55:00,50.06,50.17,50.05,50.15,109017.0,43.3584,43.4537,43.3497,43.4364,109017.0
2019-02-06 13:00:00,50.15,50.18,50.1,50.14,203010.0,43.4364,43.4623,43.3931,43.4277,203010.0
2019-02-06 13:05:00,50.15,50.22,50.14,50.14,216403.0,43.4364,43.497,43.4277,43.4277,216403.0
2019-02-06 13:10:00,50.14,50.16,50.1,50.13,158889.0,43.4277,43.445,43.3931,43.419,158889.0
2019-02-06 13:15:00,50.13,50.2,50.11,50.16,167372.0,43.419,43.4797,43.4017,43.445,167372.0
2019-02-06 13:20:00,50.16,50.2,50.16,50.2,96091.0,43.445,43.4797,43.445,43.4797,96091.0
2019-02-06 13:25:00,50.2,50.2,50.04,50.05,438945.0,43.4797,43.4797,43.3411,43.3497,438945.0
2019-02-06 13:30:00,50.05,50.11,49.98,50.1,324251.0,43.3497,43.4017,43.2891,43.3931,324251.0
2019-02-06 13:35:00,50.11,50.18,50.1,50.14,101338.0,43.4017,43.4623,43.3931,43.4277,101338.0
2019-02-06 13:40:00,50.14,50.14,50.02,50.04,174725.0,43.4277,43.4277,43.3238,43.3411,174725.0
2019-02-06 13:45:00,50.06,50.07,50.03,50.06,77841.0,43.3584,43.3671,43.3324,43.3584,77841.0
2019-02-06 13:50:00,50.05,50.09,50.01,50.05,92402.0,43.3497,43.3844,43.3151,43.3497,92402.0
2019-02-06 13:55:00,50.05,50.05,50.0,50.03,107014.0,43.3497,43.3497,43.3064,43.3324,107014.0
2019-02-06 14:00:00,50.04,50.04,49.96,50.01,128769.0,43.3411,43.3411,43.2718,43.3151,128769.0
2019-02-06 14:05:00,50.01,50.01,49.85,49.89,293062.0,43.3151,43.3151,43.1765,43.2112,293062.0
2019-02-06 14:10:00,49.9,49.92,49.84,49.91,153754.0,43.2198,43.2371,43.1679,43.2285,153754.0
2019-02-06 14:15:00,49.92,49.92,49.82,49.87,189464.0,43.2371,43.2371,43.1505,43.1938,189464.0
2019-02-06 14:20:00,49.88,49.98,49.87,49.96,161874.0,43.2025,43.2891,43.1938,43.2718,161874.0
2019-02-06 14:25:00,49.96,50.0,49.92,49.93,147945.0,43.2718,43.3064,43.2371,43.2458,147945.0
2019-02-06 14:30:00,49.92,49.93,49.84,49.87,136539.0,43.2371,43.2458,43.1679,43.1938,136539.0
2019-02-06 14:35:00,49.86,49.89,49.82,49.83,105778.0,43.1852,43.2112,43.1505,43.1592,105778.0
2019-02-06 14:40:00,49.83,49.92,49.83,49.89,121951.0,43.1592,43.2371,43.1592,43.2112,121951.0
2019-02-06 14:45:00,49.9,49.92,49.87,49.88,115897.0,43.2198,43.2371,43.1938,43.2025,115897.0
2019-02-06 14:50:00,49.89,49.93,49.88,49.92,110248.0,43.2112,43.2458,43.2025,43.2371,110248.0
2019-02-06 14:55:00,49.93,50.0,49.91,49.99,166373.0,43.2458,43.3064,43.2285,43.2978,166373.0
2019-02-06 15:00:00,49.99,50.02,49.92,49.95,153028.0,43.2978,43.3238,43.2371,43.2631,153028.0
2019-02-06 15:05:00,49.96,50.02,49.95,50.02,101554.0,43.2718,43.3238,43.2631,43.3238,101554.0
2019-02-06 15:10:00,50.02,50.03,49.96,50.03,135409.0,43.3238,43.3324,43.2718,43.3324,135409.0
2019-02-06 15:15:00,50.03,50.04,49.99,50.04,136373.0,43.3324,43.3411,43.2978,43.3411,136373.0
2019-02-06 15:20:00,50.04,50.06,50.01,50.04,168573.0,43.3411,43.3584,43.3151,43.3411,168573.0
2019-02-06 15:25:00,50.04,50.06,50.02,50.03,100031.0,43.3411,43.3584,43.3238,43.3324,100031.0
2019-02-06 15:30:00,50.04,50.04,49.92,49.93,193762.0,43.3411,43.3411,43.2371,43.2458,193762.0
2019-02-06 15:35:00,49.94,50.02,49.93,50.02,178751.0,43.2545,43.3238,43.2458,43.3238,178751.0
2019-02-06 15:40:00,50.02,50.02,49.97,49.98,248589.0,43.3238,43.3238,43.2805,43.2891,248589.0
2019-02-06 15:45:00,49.98,50.04,49.96,50.02,285800.0,43.2891,43.3411,43.2718,43.3238,285800.0
2019-02-06 15:50:00,50.02,50.02,49.98,49.98,371173.0,43.3238,43.3238,43.2891,43.2891,371173.0
2019-02-06 15:55:00,49.98,50.02,49.86,49.9,1644830.0,43.2891,43.3238,43.1852,43.2198,1644830.0
2019-02-07 09:30:00,49.51,49.8,49.45,49.8,518160.0,42.882,43.1332,42.8301,43.1332,518160.0
2019-02-07 09:35:00,49.79,49.8,49.47,49.6,448141.0,43.1246,43.1332,42.8474,42.96,448141.0
2019-02-07 09:40:00,49.59,49.62,49.5,49.5,197330.0,42.9513,42.9773,42.8734,42.8734,197330.0
2019-02-07 09:45:00,49.5,49.55,49.41,49.43,309477.0,42.8734,42.9167,42.7954,42.8127,309477.0
2019-02-07 09:50:00,49.44,49.5,49.32,49.39,315627.0,42.8214,42.8734,42.7175,42.7781,315627.0
2019-02-07 09:55:00,49.39,49.39,49.24,49.26,399445.0,42.7781,42.7781,42.6482,42.6655,399445.0
2019-02-07 10:00:00,49.25,49.29,49.14,49.15,364062.0,42.6568,42.6915,42.5616,42.5702,364062.0
2019-02-07 10:05:00,49.15,49.23,49.11,49.19,338776.0,42.5702,42.6395,42.5356,42.6049,338776.0
2019-02-07 10:10:00,49.2,49.42,49.2,49.35,303179.0,42.6135,42.8041,42.6135,42.7435,303179.0
2019-02-07 10:15:00,49.35,49.38,49.27,49.37,350230.0,42.7435,42.7694,42.6742,42.7608,350230.0
2019-02-07 10:20:00,49.38,49.56,49.33,49.53,916726.0,42.7694,42.9253,42.7261,42.8994,916726.0
2019-02-07 10:25:00,49.53,49.76,49.52,49.73,444495.0,42.8994,43.0986,42.8907,43.0726,444495.0
2019-02-07 10:30:00,49.74,49.85,49.73,49.8,976024.0,43.0812,43.1765,43.0726,43.1332,976024.0
2019-02-07 10:35:00,49.8,49.81,49.58,49.7,485763.0,43.1332,43.1419,42.9427,43.0466,485763.0
2019-02-07 10:40:00,49.69,49.77,49.57,49.7,528608.0,43.0379,43.1072,42.934,43.0466,528608.0
2019-02-07 10:45:00,49.7,49.78,49.58,49.61,382792.0,43.0466,43.1159,42.9427,42.9686,382792.0
2019-02-07 10:50:00,49.6,49.62,49.43,49.47,486663.0,42.96,42.9773,42.8127,42.8474,486663.0
2019-02-07 10:55:00,49.47,49.5,49.42,49.44,308945.0,42.8474,42.8734,42.8041,42.8214,308945.0
2019-02-07 11:00:00,49.45,49.59,49.37,49.54,360001.0,42.8301,42.9513,42.7608,42.908,360001.0
2019-02-07 11:05:00,49.53,49.54,49.41,49.47,270756.0,42.8994,42.908,42.7954,42.8474,270756.0
2019-02-07 11:10:00,49.46,49.55,49.4,49.48,326043.0,42.8387,42.9167,42.7868,42.8561,326043.0
2019-02-07 11:15:00,49.49,49.52,49.38,49.38,206351.0,42.8647,42.8907,42.7694,42.7694,206351.0
2019-02-07 11:20:00,49.38,49.43,49.3,49.3,165469.0,42.7694,42.8127,42.7001,42.7001,165469.0
2019-02-07 11:25:00,49.32,49.35,49.25,49.3,227419.0,42.7175,42.7435,42.6568,42.7001,227419.0
2019-02-07 11:30:00,49.31,49.31,48.97,49.02,573074.0,42.7088,42.7088,42.4143,42.4576,573074.0
2019-02-07 11:35:00,49.02,49.11,48.98,49.09,328363.0,42.4576,42.5356,42.423,42.5183,328363.0
2019-02-07 11:40:00,49.09,49.12,49.02,49.06,277199.0,42.5183,42.5442,42.4576,42.4923,277199.0
2019-02-07 11:45:00,49.05,49.1,48.9,48.91,279332.0,42.4836,42.5269,42.3537,42.3624,279332.0
2019-02-07 11:50:00,48.92,48.98,48.81,48.87,364825.0,42.371,42.423,42.2757,42.3277,364825.0
2019-02-07 11:55:00,48.88,48.94,48.81,48.82,197445.0,42.3364,42.3883,42.2757,42.2844,197445.0
2019-02-07 12:00:00,48.82,48.87,48.7,48.75,279544.0,42.2844,42.3277,42.1805,42.2238,279544.0
2019-02-07 12:05:00,48.74,48.85,48.72,48.84,204125.0,42.2151,42.3104,42.1978,42.3017,204125.0
2019-02-07 12:10:00,48.84,48.87,48.77,48.79,248719.0,42.3017,42.3277,42.2411,42.2584,248719.0
2019-02-07 12:15:00,48.79,48.79,48.68,48.7,363336.0,42.2584,42.2584,42.1631,42.1805,363336.0
2019-02-07 12:20:00,48.7,48.97,48.69,48.93,361409.0,42.1805,42.4143,42.1718,42.3797,361409.0
2019-02-07 12:25:00,48.94,48.95,48.84,48.86,165882.0,42.3883,42.397,42.3017,42.3191,165882.0
2019-02-07 12:30:00,48.86,49.02,48.83,49.02,184177.0,42.3191,42.4576,42.2931,42.4576,184177.0
2019-02-07 12:35:00,49.02,49.06,48.98,49.01,197116.0,42.4576,42.4923,42.423,42.449,197116.0
2019-02-07 12:40:00,49.01,49.03,48.84,48.85,156388.0,42.449,42.4663,42.3017,42.3104,156388.0
2019-02-07 12:45:00,48.84,48.89,48.79,48.87,161507.0,42.3017,42.345,42.2584,42.3277,161507.0
2019-02-07 12:50:00,48.88,48.9,48.83,48.84,86200.0,42.3364,42.3537,42.2931,42.3017,86200.0
2019-02-07 12:55:00,48.84,48.95,48.82,48.94,105206.0,42.3017,42.397,42.2844,42.3883,105206.0
2019-02-07 13:00:00,48.93,49.08,48.91,49.07,130852.0,42.3797,42.5096,42.3624,42.5009,130852.0
2019-02-07 13:05:00,49.07,49.12,49.0,49.0,263767.0,42.5009,42.5442,42.4403,42.4403,263767.0
2019-02-07 13:10:00,49.01,49.03,48.95,49.0,164472.0,42.449,42.4663,42.397,42.4403,164472.0
2019-02-07 13:15:00,49.01,49.02,48.96,48.99,212646.0,42.449,42.4576,42.4057,42.4316,212646.0
2019-02-07 13:20:00,49.0,49.02,48.98,49.02,135967.0,42.4403,42.4576,42.423,42.4576,135967.0
2019-02-07 13:25:00,49.01,49.04,48.93,48.99,153928.0,42.449,42.475,42.3797,42.4316,153928.0
2019-02-07 13:30:00,49.0,49.06,48.98,49.05,358172.0,42.4403,42.4923,42.423,42.4836,358172.0
2019-02-07 13:35:00,49.05,49.08,48.99,49.0,140344.0,42.4836,42.5096,42.4316,42.4403,140344.0
2019-02-07 13:40:00,49.0,49.0,48.94,48.97,93918.0,42.4403,42.4403,42.3883,42.4143,93918.0
2019-02-07 13:45:00,48.96,49.01,48.88,48.91,268219.0,42.4057,42.449,42.3364,42.3624,268219.0
2019-02-07 13:50:00,48.92,48.98,48.89,48.95,119096.0,42.371,42.423,42.345,42.397,119096.0
2019-02-07 13:55:00,48.95,49.02,48.89,48.95,165250.0,42.397,42.4576,42.345,42.397,165250.0
2019-02-07 14:00:00,48.94,48.96,48.87,48.94,176427.0,42.3883,42.4057,42.3277,42.3883,176427.0
2019-02-07 14:05:00,48.94,48.98,48.91,48.94,223550.0,42.3883,42.423,42.3624,42.3883,223550.0
2019-02-07 14:10:00,48.95,48.95,48.87,48.91,175010.0,42.397,42.397,42.3277,42.3624,175010.0
2019-02-07 14:15:00,48.91,48.97,48.87,48.93,293743.0,42.3624,42.4143,42.3277,42.3797,293743.0
2019-02-07 14:20:00,48.92,48.98,48.9,48.95,166164.0,42.371,42.423,42.3537,42.397,166164.0
2019-02-07 14:25:00,48.95,49.12,48.94,49.11,164199.0,42.397,42.5442,42.3883,42.5356,164199.0
2019-02-07 14:30:00,49.11,49.12,49.01,49.02,282365.0,42.5356,42.5442,42.449,42.4576,282365.0
2019-02-07 14:35:00,49.02,49.05,48.93,48.95,169637.0,42.4576,42.4836,42.3797,42.397,169637.0
2019-02-07 14:40:00,48.96,48.98,48.93,48.95,121012.0,42.4057,42.423,42.3797,42.397,121012.0
2019-02-07 14:45:00,48.95,49.03,48.94,48.98,144128.0,42.397,42.4663,42.3883,42.423,144128.0
2019-02-07 14:50:00,48.97,49.01,48.92,49.0,92288.0,42.4143,42.449,42.371,42.4403,92288.0
2019-02-07 14:55:00,48.99,49.04,48.93,48.97,163299.0,42.4316,42.475,42.3797,42.4143,163299.0
2019-02-07 15:00:00,48.97,49.03,48.94,48.96,148623.0,42.4143,42.4663,42.3883,42.4057,148623.0
2019-02-07 15:05:00,48.96,48.99,48.9,48.96,175930.0,42.4057,42.4316,42.3537,42.4057,175930.0
2019-02-07 15:10:00,48.97,49.02,48.93,49.0,192693.0,42.4143,42.4576,42.3797,42.4403,192693.0
2019-02-07 15:15:00,49.0,49.03,48.96,49.0,119478.0,42.4403,42.4663,42.4057,42.4403,119478.0
2019-02-07 15:20:00,49.0,49.04,48.98,49.0,159804.0,42.4403,42.475,42.423,42.4403,159804.0
2019-02-07 15:25:00,49.0,49.03,48.96,49.01,208101.0,42.4403,42.4663,42.4057,42.449,208101.0
2019-02-07 15:30:00,49.02,49.07,48.98,49.03,223528.0,42.4576,42.5009,42.423,42.4663,223528.0
2019-02-07 15:35:00,49.03,49.12,49.01,49.12,307448.0,42.4663,42.5442,42.449,42.5442,307448.0
2019-02-07 15:40:00,49.11,49.27,49.1,49.19,370096.0,42.5356,42.6742,42.5269,42.6049,370096.0
2019-02-07 15:45:00,49.19,49.24,49.17,49.2,385110.0,42.6049,42.6482,42.5876,42.6135,385110.0
2019-02-07 15:50:00,49.2,49.25,49.18,49.23,551883.0,42.6135,42.6568,42.5962,42.6395,551883.0
2019-02-07 15:55:00,49.23,49.3,49.14,49.24,1869755.0,42.6395,42.7001,42.5616,42.6482,1869755.0
2019-02-08 09:30:00,48.77,49.02,48.77,48.96,556341.0,42.2411,42.4576,42.2411,42.4057,556341.0
2019-02-08 09:35:00,48.97,49.01,48.82,48.89,244581.0,42.4143,42.449,42.2844,42.345,244581.0
2019-02-08 09:40:00,48.89,48.9,48.7,48.7,240793.0,42.345,42.3537,42.1805,42.1805,240793.0
2019-02-08 09:45:00,48.71,48.72,48.52,48.67,320954.0,42.1891,42.1978,42.0246,42.1545,320954.0
2019-02-08 09:50:00,48.67,48.69,48.54,48.56,289915.0,42.1545,42.1718,42.0419,42.0592,289915.0
2019-02-08 09:55:00,48.55,48.62,48.48,48.57,311161.0,42.0506,42.1112,41.9899,42.0679,311161.0
2019-02-08 10:00:00,48.56,48.57,48.45,48.49,268994.0,42.0592,42.0679,41.9639,41.9986,268994.0
2019-02-08 10:05:00,48.49,48.68,48.48,48.64,305203.0,41.9986,42.1631,41.9899,42.1285,305203.0
2019-02-08 10:10:00,48.64,48.66,48.51,48.53,250016.0,42.1285,42.1458,42.0159,42.0332,250016.0
2019-02-08 10:15:00,48.53,48.56,48.43,48.46,197982.0,42.0332,42.0592,41.9466,41.9726,197982.0
2019-02-08 10:20:00,48.46,48.5,48.36,48.44,200477.0,41.9726,42.0072,41.886,41.9553,200477.0
2019-02-08 10:25:00,48.44,48.51,48.38,48.48,266041.0,41.9553,42.0159,41.9033,41.9899,266041.0
2019-02-08 10:30:00,48.47,48.56,48.43,48.47,228530.0,41.9813,42.0592,41.9466,41.9813,228530.0
2019-02-08 10:35:00,48.47,48.53,48.4,48.53,211748.0,41.9813,42.0332,41.9206,42.0332,211748.0
2019-02-08 10:40:00,48.54,48.58,48.44,48.45,181207.0,42.0419,42.0765,41.9553,41.9639,181207.0
2019-02-08 10:45:00,48.45,48.46,48.38,48.41,158587.0,41.9639,41.9726,41.9033,41.9293,158587.0
2019-02-08 10:50:00,48.41,48.43,48.32,48.32,187429.0,41.9293,41.9466,41.8513,41.8513,187429.0
2019-02-08 10:55:00,48.33,48.36,48.26,48.3,296896.0,41.86,41.886,41.7994,41.834,296896.0
2019-02-08 11:00:00,48.3,48.32,48.19,48.2,429891.0,41.834,41.8513,41.7387,41.7474,429891.0
2019-02-08 11:05:00,48.2,48.29,48.19,48.26,221692.0,41.7474,41.8254,41.7387,41.7994,221692.0
2019-02-08 11:10:00,48.27,48.29,48.21,48.28,226194.0,41.808,41.8254,41.7561,41.8167,226194.0
2019-02-08 11:15:00,48.28,48.31,48.18,48.19,209989.0,41.8167,41.8427,41.7301,41.7387,209989.0
2019-02-08 11:20:00,48.19,48.25,48.14,48.25,289541.0,41.7387,41.7907,41.6954,41.7907,289541.0
2019-02-08 11:25:00,48.25,48.29,48.18,48.18,155956.0,41.7907,41.8254,41.7301,41.7301,155956.0
2019-02-08 11:30:00,48.19,48.22,48.12,48.14,174320.0,41.7387,41.7647,41.6781,41.6954,174320.0
2019-02-08 11:35:00,48.14,48.17,48.08,48.12,149030.0,41.6954,41.7214,41.6435,41.6781,149030.0
2019-02-08 11:40:00,48.13,48.21,48.11,48.17,117383.0,41.6868,41.7561,41.6695,41.7214,117383.0
2019-02-08 11:45:00,48.17,48.18,48.01,48.04,238854.0,41.7214,41.7301,41.5828,41.6088,238854.0
2019-02-08 11:50:00,48.04,48.18,48.01,48.17,143650.0,41.6088,41.7301,41.5828,41.7214,143650.0
2019-02-08 11:55:00,48.17,48.26,48.16,48.26,148921.0,41.7214,41.7994,41.7128,41.7994,148921.0
2019-02-08 12:00:00,48.25,48.36,48.25,48.29,218555.0,41.7907,41.886,41.7907,41.8254,218555.0
2019-02-08 12:05:00,48.29,48.32,48.18,48.21,158748.0,41.8254,41.8513,41.7301,41.7561,158748.0
2019-02-08 12:10:00,48.2,48.2,48.13,48.16,98742.0,41.7474,41.7474,41.6868,41.7128,98742.0
2019-02-08 12:15:00,48.16,48.22,48.14,48.2,99693.0,41.7128,41.7647,41.6954,41.7474,99693.0
2019-02-08 12:20:00,48.2,48.25,48.16,48.22,135324.0,41.7474,41.7907,41.7128,41.7647,135324.0
2019-02-08 12:25:00,48.23,48.26,48.17,48.26,160537.0,41.7734,41.7994,41.7214,41.7994,160537.0
2019-02-08 12:30:00,48.26,48.33,48.25,48.32,154429.0,41.7994,41.86,41.7907,41.8513,154429.0
2019-02-08 12:35:00,48.33,48.38,48.32,48.38,82590.0,41.86,41.9033,41.8513,41.9033,82590.0
2019-02-08 12:40:00,48.38,48.44,48.37,48.39,128977.0,41.9033,41.9553,41.8946,41.912,128977.0
2019-02-08 12:45:00,48.39,48.41,48.33,48.36,98498.0,41.912,41.9293,41.86,41.886,98498.0
2019-02-08 12:50:00,48.37,48.38,48.31,48.33,76080.0,41.8946,41.9033,41.8427,41.86,76080.0
2019-02-08 12:55:00,48.32,48.42,48.32,48.41,127187.0,41.8513,41.938,41.8513,41.9293,127187.0
2019-02-08 13:00:00,48.41,48.44,48.39,48.43,113872.0,41.9293,41.9553,41.912,41.9466,113872.0
2019-02-08 13:05:00,48.43,48.44,48.38,48.41,294401.0,41.9466,41.9553,41.9033,41.9293,294401.0
2019-02-08 13:10:00,48.41,48.49,48.4,48.48,300932.0,41.9293,41.9986,41.9206,41.9899,300932.0
2019-02-08 13:15:00,48.48,48.49,48.43,48.48,120340.0,41.9899,41.9986,41.9466,41.9899,120340.0
2019-02-08 13:20:00,48.48,48.48,48.43,48.44,105119.0,41.9899,41.9899,41.9466,41.9553,105119.0
2019-02-08 13:25:00,48.44,48.45,48.41,48.43,82508.0,41.9553,41.9639,41.9293,41.9466,82508.0
2019-02-08 13:30:00,48.44,48.5,48.43,48.47,85820.0,41.9553,42.0072,41.9466,41.9813,85820.0
2019-02-08 13:35:00,48.47,48.47,48.38,48.39,102704.0,41.9813,41.9813,41.9033,41.912,102704.0
2019-02-08 13:40:00,48.4,48.48,48.39,48.48,68029.0,41.9206,41.9899,41.912,41.9899,68029.0
2019-02-08 13:45:00,48.48,48.5,48.47,48.48,93248.0,41.9899,42.0072,41.9813,41.9899,93248.0
2019-02-08 13:50:00,48.48,48.52,48.46,48.51,118408.0,41.9899,42.0246,41.9726,42.0159,118408.0
2019-02-08 13:55:00,48.51,48.6,48.5,48.53,180622.0,42.0159,42.0939,42.0072,42.0332,180622.0
2019-02-08 14:00:00,48.53,48.56,48.49,48.55,149272.0,42.0332,42.0592,41.9986,42.0506,149272.0
2019-02-08 14:05:00,48.55,48.67,48.55,48.66,164266.0,42.0506,42.1545,42.0506,42.1458,164266.0
2019-02-08 14:10:00,48.67,48.76,48.65,48.73,149317.0,42.1545,42.2324,42.1372,42.2065,149317.0
2019-02-08 14:15:00,48.73,48.75,48.7,48.71,89106.0,42.2065,42.2238,42.1805,42.1891,89106.0
2019-02-08 14:20:00,48.72,48.74,48.71,48.73,74072.0,42.1978,42.2151,42.1891,42.2065,74072.0
2019-02-08 14:25:00,48.73,48.74,48.67,48.71,115410.0,42.2065,42.2151,42.1545,42.1891,115410.0
2019-02-08 14:30:00,48.7,48.72,48.49,48.69,517852.0,42.1805,42.1978,41.9986,42.1718,517852.0
2019-02-08 14:35:00,48.7,48.7,48.62,48.64,117412.0,42.1805,42.1805,42.1112,42.1285,117412.0
2019-02-08 14:40:00,48.65,48.69,48.62,48.66,70254.0,42.1372,42.1718,42.1112,42.1458,70254.0
2019-02-08 14:45:00,48.65,48.73,48.65,48.69,98598.0,42.1372,42.2065,42.1372,42.1718,98598.0
2019-02-08 14:50:00,48.7,48.72,48.64,48.65,82271.0,42.1805,42.1978,42.1285,42.1372,82271.0
2019-02-08 14:55:00,48.65,48.69,48.62,48.66,92149.0,42.1372,42.1718,42.1112,42.1458,92149.0
2019-02-08 15:00:00,48.65,48.66,48.58,48.6,92586.0,42.1372,42.1458,42.0765,42.0939,92586.0
2019-02-08 15:05:00,48.6,48.69,48.6,48.66,105126.0,42.0939,42.1718,42.0939,42.1458,105126.0
2019-02-08 15:10:00,48.67,48.72,48.65,48.72,131083.0,42.1545,42.1978,42.1372,42.1978,131083.0
2019-02-08 15:15:00,48.72,48.73,48.68,48.72,141947.0,42.1978,42.2065,42.1631,42.1978,141947.0
2019-02-08 15:20:00,48.73,48.75,48.68,48.69,150345.0,42.2065,42.2238,42.1631,42.1718,150345.0
2019-02-08 15:25:00,48.68,48.72,48.65,48.69,273551.0,42.1631,42.1978,42.1372,42.1718,273551.0
2019-02-08 15:30:00,48.7,48.7,48.66,48.7,157049.0,42.1805,42.1805,42.1458,42.1805,157049.0
2019-02-08 15:35:00,48.7,48.73,48.66,48.71,228280.0,42.1805,42.2065,42.1458,42.1891,228280.0
2019-02-08 15:40:00,48.72,48.72,48.63,48.64,252371.0,42.1978,42.1978,42.1198,42.1285,252371.0
2019-02-08 15:45:00,48.64,48.71,48.64,48.68,245418.0,42.1285,42.1891,42.1285,42.1631,245418.0
2019-02-08 15:50:00,48.69,48.71,48.68,48.68,310398.0,42.1718,42.1891,42.1631,42.1631,310398.0
2019-02-08 15:55:00,48.68,48.85,48.66,48.85,1260166.0,42.1631,42.3104,42.1458,42.3104,1260166.0
2019-02-11 09:30:00,49.02,49.22,48.95,49.17,542751.0,42.4576,42.6309,42.397,42.5876,542751.0
2019-02-11 09:35:00,49.18,49.32,49.1,49.13,316245.0,42.5962,42.7175,42.5269,42.5529,316245.0
2019-02-11 09:40:00,49.12,49.19,49.03,49.11,261981.0,42.5442,42.6049,42.4663,42.5356,261981.0
2019-02-11 09:45:00,49.11,49.16,49.05,49.05,235571.0,42.5356,42.5789,42.4836,42.4836,235571.0
2019-02-11 09:50:00,49.06,49.23,48.99,49.18,259776.0,42.4923,42.6395,42.4316,42.5962,259776.0
2019-02-11 09:55:00,49.18,49.19,49.07,49.1,224670.0,42.5962,42.6049,42.5009,42.5269,224670.0
2019-02-11 10:00:00,49.1,49.19,49.08,49.13,270845.0,42.5269,42.6049,42.5096,42.5529,270845.0
2019-02-11 10:05:00,49.14,49.17,49.02,49.09,194781.0,42.5616,42.5876,42.4576,42.5183,194781.0
2019-02-11 10:10:00,49.08,49.11,49.02,49.02,176949.0,42.5096,42.5356,42.4576,42.4576,176949.0
2019-02-11 10:15:00,49.02,49.08,48.98,49.06,198436.0,42.4576,42.5096,42.423,42.4923,198436.0
2019-02-11 10:20:00,49.07,49.08,48.86,48.9,242930.0,42.5009,42.5096,42.3191,42.3537,242930.0
2019-02-11 10:25:00,48.89,48.96,48.86,48.94,477744.0,42.345,42.4057,42.3191,42.3883,477744.0
2019-02-11 10:30:00,48.95,48.96,48.77,48.82,361001.0,42.397,42.4057,42.2411,42.2844,361001.0
2019-02-11 10:35:00,48.83,48.85,48.76,48.77,231826.0,42.2931,42.3104,42.2324,42.2411,231826.0
2019-02-11 10:40:00,48.77,48.8,48.67,48.7,387200.0,42.2411,42.2671,42.1545,42.1805,387200.0
2019-02-11 10:45:00,48.7,48.74,48.67,48.7,201895.0,42.1805,42.2151,42.1545,42.1805,201895.0
2019-02-11 10:50:00,48.7,48.71,48.6,48.62,205303.0,42.1805,42.1891,42.0939,42.1112,205303.0
2019-02-11 10:55:00,48.62,48.75,48.58,48.74,133667.0,42.1112,42.2238,42.0765,42.2151,133667.0
2019-02-11 11:00:00,48.73,48.79,48.69,48.75,137465.0,42.2065,42.2584,42.1718,42.2238,137465.0
2019-02-11 11:05:00,48.75,48.8,48.59,48.61,140064.0,42.2238,42.2671,42.0852,42.1025,140064.0
2019-02-11 11:10:00,48.61,48.72,48.59,48.71,123146.0,42.1025,42.1978,42.0852,42.1891,123146.0
2019-02-11 11:15:00,48.71,48.81,48.7,48.76,108882.0,42.1891,42.2757,42.1805,42.2324,108882.0
2019-02-11 11:20:00,48.77,48.86,48.74,48.85,149501.0,42.2411,42.3191,42.2151,42.3104,149501.0
2019-02-11 11:25:00,48.85,48.88,48.81,48.82,134318.0,42.3104,42.3364,42.2757,42.2844,134318.0
2019-02-11 11:30:00,48.82,48.84,48.75,48.82,138721.0,42.2844,42.3017,42.2238,42.2844,138721.0
2019-02-11 11:35:00,48.82,48.83,48.73,48.76,187857.0,42.2844,42.2931,42.2065,42.2324,187857.0
2019-02-11 11:40:00,48.76,48.8,48.74,48.78,145896.0,42.2324,42.2671,42.2151,42.2498,145896.0
2019-02-11 11:45:00,48.78,48.85,48.75,48.84,98104.0,42.2498,42.3104,42.2238,42.3017,98104.0
2019-02-11 11:50:00,48.84,48.85,48.72,48.78,107956.0,42.3017,42.3104,42.1978,42.2498,107956.0
2019-02-11 11:55:00,48.78,48.82,48.73,48.82,104839.0,42.2498,42.2844,42.2065,42.2844,104839.0
2019-02-11 12:00:00,48.82,48.92,48.81,48.91,227064.0,42.2844,42.371,42.2757,42.3624,227064.0
2019-02-11 12:05:00,48.92,48.96,48.9,48.93,182834.0,42.371,42.4057,42.3537,42.3797,182834.0
2019-02-11 12:10:00,48.92,48.95,48.89,48.92,142616.0,42.371,42.397,42.345,42.371,142616.0
2019-02-11 12:15:00,48.91,48.95,48.9,48.91,107772.0,42.3624,42.397,42.3537,42.3624,107772.0
2019-02-11 12:20:00,48.9,48.95,48.88,48.95,146226.0,42.3537,42.397,42.3364,42.397,146226.0
2019-02-11 12:25:00,48.94,48.98,48.93,48.97,155219.0,42.3883,42.423,42.3797,42.4143,155219.0
2019-02-11 12:30:00,48.96,48.98,48.87,48.88,261023.0,42.4057,42.423,42.3277,42.3364,261023.0
2019-02-11 12:35:00,48.87,48.89,48.83,48.84,175434.0,42.3277,42.345,42.2931,42.3017,175434.0
2019-02-11 12:40:00,48.83,48.93,48.82,48.91,87754.0,42.2931,42.3797,42.2844,42.3624,87754.0
2019-02-11 12:45:00,48.91,48.97,48.89,48.9,140640.0,42.3624,42.4143,42.345,42.3537,140640.0
2019-02-11 12:50:00,48.9,48.91,48.84,48.84,103112.0,42.3537,42.3624,42.3017,42.3017,103112.0
2019-02-11 12:55:00,48.84,48.89,48.84,48.87,119903.0,42.3017,42.345,42.3017,42.3277,119903.0
2019-02-11 13:00:00,48.87,48.89,48.82,48.86,145418.0,42.3277,42.345,42.2844,42.3191,145418.0
2019-02-11 13:05:00,48.86,48.92,48.85,48.9,126910.0,42.3191,42.371,42.3104,42.3537,126910.0
2019-02-11 13:10:00,48.91,48.93,48.85,48.87,101457.0,42.3624,42.3797,42.3104,42.3277,101457.0
2019-02-11 13:15:00,48.86,48.89,48.85,48.88,91914.0,42.3191,42.345,42.3104,42.3364,91914.0
2019-02-11 13:20:00,48.89,48.9,48.85,48.85,80245.0,42.345,42.3537,42.3104,42.3104,80245.0
2019-02-11 13:25:00,48.85,48.86,48.81,48.81,109048.0,42.3104,42.3191,42.2757,42.2757,109048.0
2019-02-11 13:30:00,48.81,48.86,48.81,48.81,61965.0,42.2757,42.3191,42.2757,42.2757,61965.0
2019-02-11 13:35:00,48.82,48.84,48.79,48.83,133645.0,42.2844,42.3017,42.2584,42.2931,133645.0
2019-02-11 13:40:00,48.84,48.85,48.77,48.77,88365.0,42.3017,42.3104,42.2411,42.2411,88365.0
2019-02-11 13:45:00,48.78,48.78,48.73,48.75,184215.0,42.2498,42.2498,42.2065,42.2238,184215.0
2019-02-11 13:50:00,48.74,48.79,48.73,48.77,113610.0,42.2151,42.2584,42.2065,42.2411,113610.0
2019-02-11 13:55:00,48.77,48.83,48.76,48.81,160849.0,42.2411,42.2931,42.2324,42.2757,160849.0
2019-02-11 14:00:00,48.8,48.86,48.77,48.82,117061.0,42.2671,42.3191,42.2411,42.2844,117061.0
2019-02-11 14:05:00,48.83,48.84,48.75,48.76,191284.0,42.2931,42.3017,42.2238,42.2324,191284.0
2019-02-11 14:10:00,48.77,48.77,48.74,48.76,107335.0,42.2411,42.2411,42.2151,42.2324,107335.0
2019-02-11 14:15:00,48.77,48.77,48.69,48.72,106247.0,42.2411,42.2411,42.1718,42.1978,106247.0
2019-02-11 14:20:00,48.71,48.76,48.7,48.74,92684.0,42.1891,42.2324,42.1805,42.2151,92684.0
2019-02-11 14:25:00,48.73,48.78,48.73,48.75,70950.0,42.2065,42.2498,42.2065,42.2238,70950.0
2019-02-11 14:30:00,48.75,48.77,48.73,48.75,80931.0,42.2238,42.2411,42.2065,42.2238,80931.0
2019-02-11 14:35:00,48.75,48.77,48.72,48.73,102012.0,42.2238,42.2411,42.1978,42.2065,102012.0
2019-02-11 14:40:00,48.73,48.82,48.73,48.79,90761.0,42.2065,42.2844,42.2065,42.2584,90761.0
2019-02-11 14:45:00,48.78,48.79,48.66,48.71,142371.0,42.2498,42.2584,42.1458,42.1891,142371.0
2019-02-11 14:50:00,48.71,48.75,48.7,48.71,62836.0,42.1891,42.2238,42.1805,42.1891,62836.0
2019-02-11 14:55:00,48.71,48.77,48.71,48.75,60983.0,42.1891,42.2411,42.1891,42.2238,60983.0
2019-02-11 15:00:00,48.75,48.83,48.74,48.82,122321.0,42.2238,42.2931,42.2151,42.2844,122321.0
2019-02-11 15:05:00,48.82,48.85,48.8,48.84,144865.0,42.2844,42.3104,42.2671,42.3017,144865.0
2019-02-11 15:10:00,48.84,48.87,48.81,48.82,115083.0,42.3017,42.3277,42.2757,42.2844,115083.0
2019-02-11 15:15:00,48.82,48.89,48.8,48.8,135021.0,42.2844,42.345,42.2671,42.2671,135021.0
2019-02-11 15:20:00,48.8,48.9,48.8,48.9,112715.0,42.2671,42.3537,42.2671,42.3537,112715.0
2019-02-11 15:25:00,48.89,48.92,48.88,48.91,108740.0,42.345,42.371,42.3364,42.3624,108740.0
2019-02-11 15:30:00,48.91,48.91,48.78,48.8,155560.0,42.3624,42.3624,42.2498,42.2671,155560.0
2019-02-11 15:35:00,48.8,48.85,48.8,48.84,94514.0,42.2671,42.3104,42.2671,42.3017,94514.0
2019-02-11 15:40:00,48.83,48.86,48.8,48.8,185544.0,42.2931,42.3191,42.2671,42.2671,185544.0
2019-02-11 15:45:00,48.8,48.88,48.8,48.84,312869.0,42.2671,42.3364,42.2671,42.3017,312869.0
2019-02-11 15:50:00,48.84,48.88,48.82,48.88,428859.0,42.3017,42.3364,42.2844,42.3364,428859.0
2019-02-11 15:55:00,48.86,48.86,48.75,48.78,1502350.0,42.3191,42.3191,42.2238,42.2498,1502350.0
2019-02-12 09:30:00,49.36,49.43,49.27,49.38,543820.0,42.7521,42.8127,42.6742,42.7694,543820.0
2019-02-12 09:35:00,49.38,49.5,49.31,49.49,324006.0,42.7694,42.8734,42.7088,42.8647,324006.0
2019-02-12 09:40:00,49.49,49.65,49.49,49.63,263534.0,42.8647,43.0033,42.8647,42.986,263534.0
2019-02-12 09:45:00,49.63,49.7,49.61,49.66,199912.0,42.986,43.0466,42.9686,43.012,199912.0
2019-02-12 09:50:00,49.67,49.69,49.58,49.68,153298.0,43.0206,43.0379,42.9427,43.0293,153298.0
2019-02-12 09:55:00,49.68,49.72,49.63,49.68,247065.0,43.0293,43.0639,42.986,43.0293,247065.0
2019-02-12 10:00:00,49.68,49.76,49.65,49.73,266803.0,43.0293,43.0986,43.0033,43.0726,266803.0
2019-02-12 10:05:00,49.73,49.75,49.64,49.67,184273.0,43.0726,43.0899,42.9946,43.0206,184273.0
2019-02-12 10:10:00,49.68,49.76,49.65,49.67,167640.0,43.0293,43.0986,43.0033,43.0206,167640.0
2019-02-12 10:15:00,49.67,49.81,49.66,49.79,167450.0,43.0206,43.1419,43.012,43.1246,167450.0
2019-02-12 10:20:00,49.79,49.8,49.69,49.74,141325.0,43.1246,43.1332,43.0379,43.0812,141325.0
2019-02-12 10:25:00,49.74,49.77,49.65,49.71,145125.0,43.0812,43.1072,43.0033,43.0553,145125.0
2019-02-12 10:30:00,49.72,49.8,49.67,49.79,126803.0,43.0639,43.1332,43.0206,43.1246,126803.0
2019-02-12 10:35:00,49.79,49.8,49.69,49.69,152887.0,43.1246,43.1332,43.0379,43.0379,152887.0
2019-02-12 10:40:00,49.69,49.75,49.65,49.66,133226.0,43.0379,43.0899,43.0033,43.012,133226.0
2019-02-12 10:45:00,49.66,49.7,49.65,49.69,98878.0,43.012,43.0466,43.0033,43.0379,98878.0
2019-02-12 10:50:00,49.69,49.87,49.68,49.87,200677.0,43.0379,43.1938,43.0293,43.1938,200677.0
2019-02-12 10:55:00,49.87,49.93,49.86,49.9,248732.0,43.1938,43.2458,43.1852,43.2198,248732.0
2019-02-12 11:00:00,49.91,50.05,49.9,49.97,500175.0,43.2285,43.3497,43.2198,43.2805,500175.0
2019-02-12 11:05:00,49.96,50.1,49.96,50.06,308727.0,43.2718,43.3931,43.2718,43.3584,308727.0
2019-02-12 11:10:00,50.07,50.13,50.06,50.1,205459.0,43.3671,43.419,43.3584,43.3931,205459.0
2019-02-12 11:15:00,50.1,50.14,50.06,50.14,128783.0,43.3931,43.4277,43.3584,43.4277,128783.0
2019-02-12 11:20:00,50.13,50.14,49.99,50.0,251421.0,43.419,43.4277,43.2978,43.3064,251421.0
2019-02-12 11:25:00,50.0,50.03,49.93,49.95,231733.0,43.3064,43.3324,43.2458,43.2631,231733.0
2019-02-12 11:30:00,49.96,49.98,49.92,49.96,129904.0,43.2718,43.2891,43.2371,43.2718,129904.0
2019-02-12 11:35:00,49.95,49.96,49.91,49.93,74528.0,43.2631,43.2718,43.2285,43.2458,74528.0
2019-02-12 11:40:00,49.93,49.98,49.9,49.94,104387.0,43.2458,43.2891,43.2198,43.2545,104387.0
2019-02-12 11:45:00,49.94,49.98,49.89,49.97,136005.0,43.2545,43.2891,43.2112,43.2805,136005.0
2019-02-12 11:50:00,49.98,50.01,49.96,50.0,110353.0,43.2891,43.3151,43.2718,43.3064,110353.0
2019-02-12 11:55:00,50.0,50.05,49.98,50.04,103246.0,43.3064,43.3497,43.2891,43.3411,103246.0
2019-02-12 12:00:00,50.05,50.12,50.04,50.05,176960.0,43.3497,43.4104,43.3411,43.3497,176960.0
2019-02-12 12:05:00,50.05,50.06,49.99,50.01,130243.0,43.3497,43.3584,43.2978,43.3151,130243.0
2019-02-12 12:10:00,50.01,50.05,49.98,50.03,205578.0,43.3151,43.3497,43.2891,43.3324,205578.0
2019-02-12 12:15:00,50.02,50.08,49.98,49.99,106005.0,43.3238,43.3757,43.2891,43.2978,106005.0
2019-02-12 12:20:00,49.99,50.08,49.99,50.08,162438.0,43.2978,43.3757,43.2978,43.3757,162438.0
2019-02-12 12:25:00,50.07,50.1,50.05,50.08,88293.0,43.3671,43.3931,43.3497,43.3757,88293.0
2019-02-12 12:30:00,50.08,50.1,50.04,50.1,127602.0,43.3757,43.3931,43.3411,43.3931,127602.0
2019-02-12 12:35:00,50.09,50.11,49.98,50.0,329241.0,43.3844,43.4017,43.2891,43.3064,329241.0
2019-02-12 12:40:00,50.0,50.02,49.9,49.93,166545.0,43.3064,43.3238,43.2198,43.2458,166545.0
2019-02-12 12:45:00,49.93,49.93,49.77,49.79,210437.0,43.2458,43.2458,43.1072,43.1246,210437.0
2019-02-12 12:50:00,49.8,49.95,49.79,49.89,163594.0,43.1332,43.2631,43.1246,43.2112,163594.0
2019-02-12 12:55:00,49.89,49.93,49.88,49.89,72449.0,43.2112,43.2458,43.2025,43.2112,72449.0
2019-02-12 13:00:00,49.89,49.92,49.84,49.86,77131.0,43.2112,43.2371,43.1679,43.1852,77131.0
2019-02-12 13:05:00,49.86,49.87,49.79,49.85,71359.0,43.1852,43.1938,43.1246,43.1765,71359.0
2019-02-12 13:10:00,49.84,49.87,49.82,49.84,57332.0,43.1679,43.1938,43.1505,43.1679,57332.0
2019-02-12 13:15:00,49.84,49.88,49.83,49.87,77555.0,43.1679,43.2025,43.1592,43.1938,77555.0
2019-02-12 13:20:00,49.86,49.92,49.85,49.92,67093.0,43.1852,43.2371,43.1765,43.2371,67093.0
2019-02-12 13:25:00,49.92,49.93,49.89,49.89,73700.0,43.2371,43.2458,43.2112,43.2112,73700.0
2019-02-12 13:30:00,49.9,49.93,49.88,49.91,123963.0,43.2198,43.2458,43.2025,43.2285,123963.0
2019-02-12 13:35:00,49.92,49.93,49.88,49.9,103465.0,43.2371,43.2458,43.2025,43.2198,103465.0
2019-02-12 13:40:00,49.89,49.92,49.86,49.88,118512.0,43.2112,43.2371,43.1852,43.2025,118512.0
2019-02-12 13:45:00,49.89,49.89,49.86,49.89,75284.0,43.2112,43.2112,43.1852,43.2112,75284.0
2019-02-12 13:50:00,49.89,49.97,49.88,49.96,138742.0,43.2112,43.2805,43.2025,43.2718,138742.0
2019-02-12 13:55:00,49.96,49.96,49.9,49.93,140740.0,43.2718,43.2718,43.2198,43.2458,140740.0
2019-02-12 14:00:00,49.92,49.97,49.91,49.97,90444.0,43.2371,43.2805,43.2285,43.2805,90444.0
2019-02-12 14:05:00,49.97,49.99,49.93,49.97,77189.0,43.2805,43.2978,43.2458,43.2805,77189.0
2019-02-12 14:10:00,49.97,49.98,49.93,49.94,67005.0,43.2805,43.2891,43.2458,43.2545,67005.0
2019-02-12 14:15:00,49.95,49.97,49.93,49.94,93703.0,43.2631,43.2805,43.2458,43.2545,93703.0
2019-02-12 14:20:00,49.95,49.99,49.94,49.98,230932.0,43.2631,43.2978,43.2545,43.2891,230932.0
2019-02-12 14:25:00,49.99,49.99,49.96,49.97,76788.0,43.2978,43.2978,43.2718,43.2805,76788.0
2019-02-12 14:30:00,49.97,49.97,49.93,49.95,68638.0,43.2805,43.2805,43.2458,43.2631,68638.0
2019-02-12 14:35:00,49.95,49.97,49.9,49.95,82656.0,43.2631,43.2805,43.2198,43.2631,82656.0
2019-02-12 14:40:00,49.96,50.02,49.95,50.0,166292.0,43.2718,43.3238,43.2631,43.3064,166292.0
2019-02-12 14:45:00,50.02,50.05,50.0,50.04,116373.0,43.3238,43.3497,43.3064,43.3411,116373.0
2019-02-12 14:50:00,50.04,50.05,50.0,50.02,87222.0,43.3411,43.3497,43.3064,43.3238,87222.0
2019-02-12 14:55:00,50.02,50.05,49.99,50.02,96687.0,43.3238,43.3497,43.2978,43.3238,96687.0
2019-02-12 15:00:00,50.02,50.05,50.0,50.01,132916.0,43.3238,43.3497,43.3064,43.3151,132916.0
2019-02-12 15:05:00,50.0,50.04,50.0,50.02,105261.0,43.3064,43.3411,43.3064,43.3238,105261.0
2019-02-12 15:10:00,50.02,50.05,50.01,50.02,117714.0,43.3238,43.3497,43.3151,43.3238,117714.0
2019-02-12 15:15:00,50.02,50.04,49.98,49.98,157857.0,43.3238,43.3411,43.2891,43.2891,157857.0
2019-02-12 15:20:00,49.98,50.02,49.93,50.01,239702.0,43.2891,43.3238,43.2458,43.3151,239702.0
2019-02-12 15:25:00,50.0,50.02,49.98,50.0,126227.0,43.3064,43.3238,43.2891,43.3064,126227.0
2019-02-12 15:30:00,50.0,50.03,49.99,49.99,124354.0,43.3064,43.3324,43.2978,43.2978,124354.0
2019-02-12 15:35:00,49.99,50.0,49.94,49.96,218332.0,43.2978,43.3064,43.2545,43.2718,218332.0
2019-02-12 15:40:00,49.96,50.0,49.95,49.98,195880.0,43.2718,43.3064,43.2631,43.2891,195880.0
2019-02-12 15:45:00,49.98,49.99,49.94,49.97,216560.0,43.2891,43.2978,43.2545,43.2805,216560.0
2019-02-12 15:50:00,49.97,50.01,49.95,50.01,379121.0,43.2805,43.3151,43.2631,43.3151,379121.0
2019-02-12 15:55:00,50.01,50.06,49.98,50.0,1135419.0,43.3151,43.3584,43.2891,43.3064,1135419.0
2019-02-13 09:30:00,50.13,50.22,50.0,50.17,685893.0,43.419,43.497,43.3064,43.4537,685893.0
2019-02-13 09:35:00,50.17,50.28,50.02,50.27,355205.0,43.4537,43.549,43.3238,43.5403,355205.0
2019-02-13 09:40:00,50.28,50.36,50.24,50.33,227159.0,43.549,43.6182,43.5143,43.5923,227159.0
2019-02-13 09:45:00,50.34,50.39,50.3,50.35,239626.0,43.6009,43.6442,43.5663,43.6096,239626.0
2019-02-13 09:50:00,50.36,50.44,50.33,50.43,186429.0,43.6182,43.6875,43.5923,43.6789,186429.0
2019-02-13 09:55:00,50.43,50.49,50.43,50.49,226618.0,43.6789,43.7308,43.6789,43.7308,226618.0
2019-02-13 10:00:00,50.48,50.55,50.45,50.52,270251.0,43.7222,43.7828,43.6962,43.7568,270251.0
2019-02-13 10:05:00,50.53,50.53,50.31,50.33,180846.0,43.7655,43.7655,43.5749,43.5923,180846.0
2019-02-13 10:10:00,50.34,50.44,50.33,50.39,158565.0,43.6009,43.6875,43.5923,43.6442,158565.0
2019-02-13 10:15:00,50.39,50.43,50.32,50.34,274880.0,43.6442,43.6789,43.5836,43.6009,274880.0
2019-02-13 10:20:00,50.34,50.44,50.34,50.39,307486.0,43.6009,43.6875,43.6009,43.6442,307486.0
2019-02-13 10:25:00,50.39,50.42,50.31,50.35,151964.0,43.6442,43.6702,43.5749,43.6096,151964.0
2019-02-13 10:30:00,50.34,50.4,50.31,50.33,141196.0,43.6009,43.6529,43.5749,43.5923,141196.0
2019-02-13 10:35:00,50.34,50.45,50.32,50.39,184828.0,43.6009,43.6962,43.5836,43.6442,184828.0
2019-02-13 10:40:00,50.39,50.45,50.34,50.41,178588.0,43.6442,43.6962,43.6009,43.6616,178588.0
2019-02-13 10:45:00,50.42,50.46,50.4,50.42,142147.0,43.6702,43.7049,43.6529,43.6702,142147.0
2019-02-13 10:50:00,50.42,50.45,50.31,50.33,195359.0,43.6702,43.6962,43.5749,43.5923,195359.0
2019-02-13 10:55:00,50.34,50.39,50.32,50.38,103164.0,43.6009,43.6442,43.5836,43.6356,103164.0
2019-02-13 11:00:00,50.38,50.44,50.38,50.42,215198.0,43.6356,43.6875,43.6356,43.6702,215198.0
2019-02-13 11:05:00,50.43,50.43,50.34,50.36,135531.0,43.6789,43.6789,43.6009,43.6182,135531.0
2019-02-13 11:10:00,50.36,50.38,50.29,50.36,94055.0,43.6182,43.6356,43.5576,43.6182,94055.0
2019-02-13 11:15:00,50.35,50.36,50.27,50.29,72526.0,43.6096,43.6182,43.5403,43.5576,72526.0
2019-02-13 11:20:00,50.29,50.32,50.28,50.3,76319.0,43.5576,43.5836,43.549,43.5663,76319.0
2019-02-13 11:25:00,50.3,50.33,50.26,50.3,105873.0,43.5663,43.5923,43.5316,43.5663,105873.0
2019-02-13 11:30:00,50.29,50.29,50.2,50.29,196169.0,43.5576,43.5576,43.4797,43.5576,196169.0
2019-02-13 11:35:00,50.28,50.35,50.27,50.29,96150.0,43.549,43.6096,43.5403,43.5576,96150.0
2019-02-13 11:40:00,50.3,50.34,50.28,50.3,123559.0,43.5663,43.6009,43.549,43.5663,123559.0
2019-02-13 11:45:00,50.29,50.35,50.25,50.33,130239.0,43.5576,43.6096,43.523,43.5923,130239.0
2019-02-13 11:50:00,50.34,50.42,50.33,50.4,128468.0,43.6009,43.6702,43.5923,43.6529,128468.0
2019-02-13 11:55:00,50.39,50.41,50.37,50.39,91055.0,43.6442,43.6616,43.6269,43.6442,91055.0
2019-02-13 12:00:00,50.38,50.45,50.38,50.45,97504.0,43.6356,43.6962,43.6356,43.6962,97504.0
2019-02-13 12:05:00,50.45,50.45,50.41,50.42,110871.0,43.6962,43.6962,43.6616,43.6702,110871.0
2019-02-13 12:10:00,50.42,50.44,50.39,50.42,66098.0,43.6702,43.6875,43.6442,43.6702,66098.0
2019-02-13 12:15:00,50.43,50.45,50.37,50.37,113206.0,43.6789,43.6962,43.6269,43.6269,113206.0
2019-02-13 12:20:00,50.38,50.42,50.38,50.41,82179.0,43.6356,43.6702,43.6356,43.6616,82179.0
2019-02-13 12:25:00,50.4,50.45,50.38,50.44,94588.0,43.6529,43.6962,43.6356,43.6875,94588.0
2019-02-13 12:30:00,50.44,50.45,50.4,50.43,82419.0,43.6875,43.6962,43.6529,43.6789,82419.0
2019-02-13 12:35:00,50.42,50.44,50.37,50.39,260965.0,43.6702,43.6875,43.6269,43.6442,260965.0
2019-02-13 12:40:00,50.38,50.43,50.38,50.42,103370.0,43.6356,43.6789,43.6356,43.6702,103370.0
2019-02-13 12:45:00,50.42,50.48,50.41,50.47,130882.0,43.6702,43.7222,43.6616,43.7135,130882.0
2019-02-13 12:50:00,50.47,50.48,50.37,50.41,107786.0,43.7135,43.7222,43.6269,43.6616,107786.0
2019-02-13 12:55:00,50.41,50.47,50.38,50.46,188532.0,43.6616,43.7135,43.6356,43.7049,188532.0
2019-02-13 13:00:00,50.46,50.47,50.42,50.44,172911.0,43.7049,43.7135,43.6702,43.6875,172911.0
2019-02-13 13:05:00,50.44,50.45,50.39,50.45,48414.0,43.6875,43.6962,43.6442,43.6962,48414.0
2019-02-13 13:10:00,50.45,50.47,50.42,50.44,84253.0,43.6962,43.7135,43.6702,43.6875,84253.0
2019-02-13 13:15:00,50.44,50.47,50.44,50.47,49910.0,43.6875,43.7135,43.6875,43.7135,49910.0
2019-02-13 13:20:00,50.47,50.49,50.45,50.47,108805.0,43.7135,43.7308,43.6962,43.7135,108805.0
2019-02-13 13:25:00,50.48,50.49,50.43,50.44,96865.0,43.7222,43.7308,43.6789,43.6875,96865.0
2019-02-13 13:30:00,50.45,50.45,50.39,50.41,131943.0,43.6962,43.6962,43.6442,43.6616,131943.0
2019-02-13 13:35:00,50.42,50.44,50.4,50.44,67563.0,43.6702,43.6875,43.6529,43.6875,67563.0
2019-02-13 13:40:00,50.44,50.46,50.41,50.42,136152.0,43.6875,43.7049,43.6616,43.6702,136152.0
2019-02-13 13:45:00,50.42,50.43,50.39,50.39,71664.0,43.6702,43.6789,43.6442,43.6442,71664.0
2019-02-13 13:50:00,50.4,50.44,50.39,50.4,106225.0,43.6529,43.6875,43.6442,43.6529,106225.0
2019-02-13 13:55:00,50.4,50.43,50.39,50.43,71622.0,43.6529,43.6789,43.6442,43.6789,71622.0
2019-02-13 14:00:00,50.42,50.49,50.41,50.48,75037.0,43.6702,43.7308,43.6616,43.7222,75037.0
2019-02-13 14:05:00,50.48,50.49,50.47,50.48,81735.0,43.7222,43.7308,43.7135,43.7222,81735.0
2019-02-13 14:10:00,50.48,50.56,50.48,50.55,280993.0,43.7222,43.7915,43.7222,43.7828,280993.0
2019-02-13 14:15:00,50.54,50.59,50.54,50.57,82838.0,43.7741,43.8175,43.7741,43.8001,82838.0
2019-02-13 14:20:00,50.58,50.58,50.53,50.55,63367.0,43.8088,43.8088,43.7655,43.7828,63367.0
2019-02-13 14:25:00,50.56,50.59,50.54,50.58,83358.0,43.7915,43.8175,43.7741,43.8088,83358.0
2019-02-13 14:30:00,50.58,50.63,50.58,50.62,182928.0,43.8088,43.8521,43.8088,43.8434,182928.0
2019-02-13 14:35:00,50.62,50.66,50.6,50.62,195087.0,43.8434,43.8781,43.8261,43.8434,195087.0
2019-02-13 14:40:00,50.63,50.7,50.62,50.7,187605.0,43.8521,43.9127,43.8434,43.9127,187605.0
2019-02-13 14:45:00,50.7,50.79,50.69,50.78,347153.0,43.9127,43.9907,43.9041,43.982,347153.0
2019-02-13 14:50:00,50.78,50.8,50.75,50.78,196927.0,43.982,43.9993,43.956,43.982,196927.0
2019-02-13 14:55:00,50.78,50.79,50.72,50.76,92605.0,43.982,43.9907,43.9301,43.9647,92605.0
2019-02-13 15:00:00,50.76,50.78,50.72,50.73,121337.0,43.9647,43.982,43.9301,43.9387,121337.0
2019-02-13 15:05:00,50.72,50.74,50.7,50.73,95182.0,43.9301,43.9474,43.9127,43.9387,95182.0
2019-02-13 15:10:00,50.73,50.79,50.72,50.79,120233.0,43.9387,43.9907,43.9301,43.9907,120233.0
2019-02-13 15:15:00,50.78,50.81,50.73,50.73,312842.0,43.982,44.008,43.9387,43.9387,312842.0
2019-02-13 15:20:00,50.73,50.77,50.73,50.74,127554.0,43.9387,43.9734,43.9387,43.9474,127554.0
2019-02-13 15:25:00,50.74,50.75,50.72,50.73,158050.0,43.9474,43.956,43.9301,43.9387,158050.0
2019-02-13 15:30:00,50.74,50.76,50.69,50.7,197324.0,43.9474,43.9647,43.9041,43.9127,197324.0
2019-02-13 15:35:00,50.7,50.71,50.61,50.61,300529.0,43.9127,43.9214,43.8348,43.8348,300529.0
2019-02-13 15:40:00,50.61,50.63,50.52,50.52,598502.0,43.8348,43.8521,43.7568,43.7568,598502.0
2019-02-13 15:45:00,50.53,50.53,50.39,50.48,514495.0,43.7655,43.7655,43.6442,43.7222,514495.0
2019-02-13 15:50:00,50.48,50.49,50.38,50.41,379688.0,43.7222,43.7308,43.6356,43.6616,379688.0
2019-02-13 15:55:00,50.41,50.5,50.4,50.47,1115006.0,43.6616,43.7395,43.6529,43.7135,1115006.0
2019-02-14 09:30:00,50.39,50.5,50.33,50.41,494217.0,43.6442,43.7395,43.5923,43.6616,494217.0
2019-02-14 09:35:00,50.42,50.58,50.39,50.55,328356.0,43.6702,43.8088,43.6442,43.7828,328356.0
2019-02-14 09:40:00,50.55,50.63,50.47,50.55,275221.0,43.7828,43.8521,43.7135,43.7828,275221.0
2019-02-14 09:45:00,50.54,50.58,50.48,50.53,188654.0,43.7741,43.8088,43.7222,43.7655,188654.0
2019-02-14 09:50:00,50.53,50.66,50.46,50.66,186472.0,43.7655,43.8781,43.7049,43.8781,186472.0
2019-02-14 09:55:00,50.65,50.74,50.64,50.74,240440.0,43.8694,43.9474,43.8608,43.9474,240440.0
2019-02-14 10:00:00,50.73,50.84,50.73,50.81,357418.0,43.9387,44.034,43.9387,44.008,357418.0
2019-02-14 10:05:00,50.81,50.86,50.74,50.75,341082.0,44.008,44.0513,43.9474,43.956,341082.0
2019-02-14 10:10:00,50.75,50.8,50.73,50.74,309932.0,43.956,43.9993,43.9387,43.9474,309932.0
2019-02-14 10:15:00,50.73,50.83,50.73,50.77,216535.0,43.9387,44.0253,43.9387,43.9734,216535.0
2019-02-14 10:20:00,50.77,50.79,50.72,50.77,205460.0,43.9734,43.9907,43.9301,43.9734,205460.0
2019-02-14 10:25:00,50.78,50.85,50.74,50.85,176520.0,43.982,44.0426,43.9474,44.0426,176520.0
2019-02-14 10:30:00,50.85,50.9,50.79,50.85,289314.0,44.0426,44.086,43.9907,44.0426,289314.0
2019-02-14 10:35:00,50.85,50.89,50.52,50.54,455173.0,44.0426,44.0773,43.7568,43.7741,455173.0
2019-02-14 10:40:00,50.55,50.68,50.55,50.57,256176.0,43.7828,43.8954,43.7828,43.8001,256176.0
2019-02-14 10:45:00,50.57,50.75,50.56,50.72,167676.0,43.8001,43.956,43.7915,43.9301,167676.0
2019-02-14 10:50:00,50.72,50.73,50.65,50.65,149523.0,43.9301,43.9387,43.8694,43.8694,149523.0
2019-02-14 10:55:00,50.65,50.7,50.58,50.66,159977.0,43.8694,43.9127,43.8088,43.8781,159977.0
2019-02-14 11:00:00,50.67,50.68,50.49,50.52,209255.0,43.8867,43.8954,43.7308,43.7568,209255.0
2019-02-14 11:05:00,50.51,50.57,50.5,50.56,149468.0,43.7482,43.8001,43.7395,43.7915,149468.0
2019-02-14 11:10:00,50.56,50.59,50.5,50.54,194806.0,43.7915,43.8175,43.7395,43.7741,194806.0
2019-02-14 11:15:00,50.53,50.63,50.53,50.61,170284.0,43.7655,43.8521,43.7655,43.8348,170284.0
2019-02-14 11:20:00,50.62,50.67,50.56,50.58,170423.0,43.8434,43.8867,43.7915,43.8088,170423.0
2019-02-14 11:25:00,50.58,50.6,50.5,50.53,259667.0,43.8088,43.8261,43.7395,43.7655,259667.0
2019-02-14 11:30:00,50.54,50.54,50.45,50.47,223893.0,43.7741,43.7741,43.6962,43.7135,223893.0
2019-02-14 11:35:00,50.46,50.54,50.46,50.52,165775.0,43.7049,43.7741,43.7049,43.7568,165775.0
2019-02-14 11:40:00,50.52,50.63,50.52,50.62,113613.0,43.7568,43.8521,43.7568,43.8434,113613.0
2019-02-14 11:45:00,50.62,50.68,50.61,50.63,90784.0,43.8434,43.8954,43.8348,43.8521,90784.0
2019-02-14 11:50:00,50.63,50.67,50.6,50.62,63369.0,43.8521,43.8867,43.8261,43.8434,63369.0
2019-02-14 11:55:00,50.62,50.62,50.57,50.59,102056.0,43.8434,43.8434,43.8001,43.8175,102056.0
2019-02-14 12:00:00,50.59,50.65,50.56,50.62,121323.0,43.8175,43.8694,43.7915,43.8434,121323.0
2019-02-14 12:05:00,50.63,50.66,50.59,50.65,103615.0,43.8521,43.8781,43.8175,43.8694,103615.0
2019-02-14 12:10:00,50.65,50.65,50.61,50.63,84750.0,43.8694,43.8694,43.8348,43.8521,84750.0
2019-02-14 12:15:00,50.63,50.71,50.6,50.7,114861.0,43.8521,43.9214,43.8261,43.9127,114861.0
2019-02-14 12:20:00,50.7,50.75,50.68,50.73,99653.0,43.9127,43.956,43.8954,43.9387,99653.0
2019-02-14 12:25:00,50.73,50.77,50.71,50.74,89955.0,43.9387,43.9734,43.9214,43.9474,89955.0
2019-02-14 12:30:00,50.75,50.76,50.7,50.7,73936.0,43.956,43.9647,43.9127,43.9127,73936.0
2019-02-14 12:35:00,50.7,50.79,50.7,50.78,146240.0,43.9127,43.9907,43.9127,43.982,146240.0
2019-02-14 12:40:00,50.79,50.87,50.77,50.86,260861.0,43.9907,44.06,43.9734,44.0513,260861.0
2019-02-14 12:45:00,50.86,50.89,50.83,50.85,375691.0,44.0513,44.0773,44.0253,44.0426,375691.0
2019-02-14 12:50:00,50.85,50.91,50.83,50.89,146724.0,44.0426,44.0946,44.0253,44.0773,146724.0
2019-02-14 12:55:00,50.89,50.93,50.88,50.93,149523.0,44.0773,44.1119,44.0686,44.1119,149523.0
2019-02-14 13:00:00,50.93,50.96,50.91,50.93,83532.0,44.1119,44.1379,44.0946,44.1119,83532.0
2019-02-14 13:05:00,50.92,50.94,50.89,50.91,94431.0,44.1033,44.1206,44.0773,44.0946,94431.0
2019-02-14 13:10:00,50.91,50.94,50.89,50.91,92408.0,44.0946,44.1206,44.0773,44.0946,92408.0
2019-02-14 13:15:00,50.92,50.93,50.9,50.91,98304.0,44.1033,44.1119,44.086,44.0946,98304.0
2019-02-14 13:20:00,50.92,50.93,50.87,50.91,67481.0,44.1033,44.1119,44.06,44.0946,67481.0
2019-02-14 13:25:00,50.91,50.93,50.9,50.93,54365.0,44.0946,44.1119,44.086,44.1119,54365.0
2019-02-14 13:30:00,50.93,50.96,50.91,50.94,81607.0,44.1119,44.1379,44.0946,44.1206,81607.0
2019-02-14 13:35:00,50.94,50.96,50.94,50.95,49348.0,44.1206,44.1379,44.1206,44.1293,49348.0
2019-02-14 13:40:00,50.95,50.95,50.88,50.91,62789.0,44.1293,44.1293,44.0686,44.0946,62789.0
2019-02-14 13:45:00,50.91,50.92,50.87,50.9,51240.0,44.0946,44.1033,44.06,44.086,51240.0
2019-02-14 13:50:00,50.89,50.91,50.88,50.9,78841.0,44.0773,44.0946,44.0686,44.086,78841.0
2019-02-14 13:55:00,50.89,50.93,50.89,50.91,66530.0,44.0773,44.1119,44.0773,44.0946,66530.0
2019-02-14 14:00:00,50.91,50.92,50.88,50.88,89602.0,44.0946,44.1033,44.0686,44.0686,89602.0
2019-02-14 14:05:00,50.88,50.93,50.88,50.9,89877.0,44.0686,44.1119,44.0686,44.086,89877.0
2019-02-14 14:10:00,50.91,50.93,50.89,50.92,83698.0,44.0946,44.1119,44.0773,44.1033,83698.0
2019-02-14 14:15:00,50.92,50.94,50.9,50.92,62778.0,44.1033,44.1206,44.086,44.1033,62778.0
2019-02-14 14:20:00,50.91,50.96,50.91,50.96,86472.0,44.0946,44.1379,44.0946,44.1379,86472.0
2019-02-14 14:25:00,50.96,50.97,50.93,50.94,90563.0,44.1379,44.1466,44.1119,44.1206,90563.0
2019-02-14 14:30:00,50.94,50.96,50.89,50.93,147673.0,44.1206,44.1379,44.0773,44.1119,147673.0
2019-02-14 14:35:00,50.93,50.96,50.91,50.96,99038.0,44.1119,44.1379,44.0946,44.1379,99038.0
2019-02-14 14:40:00,50.96,51.0,50.95,50.98,250416.0,44.1379,44.1726,44.1293,44.1552,250416.0
2019-02-14 14:45:00,50.98,51.0,50.96,50.96,251159.0,44.1552,44.1726,44.1379,44.1379,251159.0
2019-02-14 14:50:00,50.96,50.99,50.94,50.98,222150.0,44.1379,44.1639,44.1206,44.1552,222150.0
2019-02-14 14:55:00,50.98,50.99,50.89,50.93,140252.0,44.1552,44.1639,44.0773,44.1119,140252.0
2019-02-14 15:00:00,50.94,50.95,50.91,50.92,108848.0,44.1206,44.1293,44.0946,44.1033,108848.0
2019-02-14 15:05:00,50.91,51.03,50.89,50.9,539389.0,44.0946,44.1986,44.0773,44.086,539389.0
2019-02-14 15:10:00,50.9,50.95,50.82,50.86,174309.0,44.086,44.1293,44.0167,44.0513,174309.0
2019-02-14 15:15:00,50.87,50.91,50.86,50.88,90170.0,44.06,44.0946,44.0513,44.0686,90170.0
2019-02-14 15:20:00,50.88,50.95,50.87,50.94,134322.0,44.0686,44.1293,44.06,44.1206,134322.0
2019-02-14 15:25:00,50.94,50.98,50.92,50.96,111808.0,44.1206,44.1552,44.1033,44.1379,111808.0
2019-02-14 15:30:00,50.96,51.02,50.94,51.01,197059.0,44.1379,44.1899,44.1206,44.1812,197059.0
2019-02-14 15:35:00,51.0,51.04,50.97,51.01,215573.0,44.1726,44.2072,44.1466,44.1812,215573.0
2019-02-14 15:40:00,51.0,51.01,50.9,50.93,295701.0,44.1726,44.1812,44.086,44.1119,295701.0
2019-02-14 15:45:00,50.93,50.94,50.84,50.86,423107.0,44.1119,44.1206,44.034,44.0513,423107.0
2019-02-14 15:50:00,50.87,50.91,50.82,50.88,511430.0,44.06,44.0946,44.0167,44.0686,511430.0
2019-02-14 15:55:00,50.88,50.93,50.79,50.81,867881.0,44.0686,44.1119,43.9907,44.008,867881.0
2019-02-15 09:30:00,51.22,51.55,51.11,51.38,2765515.0,44.3631,44.6489,44.2678,44.5017,2765515.0
2019-02-15 09:35:00,51.37,51.45,51.24,51.37,367494.0,44.493,44.5623,44.3804,44.493,367494.0
2019-02-15 09:40:00,51.36,51.37,51.19,51.23,230330.0,44.4844,44.493,44.3371,44.3718,230330.0
2019-02-15 09:45:00,51.23,51.42,51.23,51.4,194435.0,44.3718,44.5363,44.3718,44.519,194435.0
2019-02-15 09:50:00,51.39,51.4,51.14,51.17,262268.0,44.5104,44.519,44.2938,44.3198,262268.0
2019-02-15 09:55:00,51.17,51.29,51.17,51.28,191892.0,44.3198,44.4237,44.3198,44.4151,191892.0
2019-02-15 10:00:00,51.28,51.3,51.15,51.24,211436.0,44.4151,44.4324,44.3025,44.3804,211436.0
2019-02-15 10:05:00,51.24,51.36,51.22,51.35,209789.0,44.3804,44.4844,44.3631,44.4757,209789.0
2019-02-15 10:10:00,51.35,51.37,51.26,51.34,228720.0,44.4757,44.493,44.3978,44.4671,228720.0
2019-02-15 10:15:00,51.34,51.41,51.32,51.37,308869.0,44.4671,44.5277,44.4497,44.493,308869.0
2019-02-15 10:20:00,51.38,51.46,51.33,51.41,333975.0,44.5017,44.571,44.4584,44.5277,333975.0
2019-02-15 10:25:00,51.41,51.48,51.36,51.46,262277.0,44.5277,44.5883,44.4844,44.571,262277.0
2019-02-15 10:30:00,51.46,51.64,51.45,51.61,323858.0,44.571,44.7269,44.5623,44.7009,323858.0
2019-02-15 10:35:00,51.61,51.67,51.53,51.56,240222.0,44.7009,44.7529,44.6316,44.6576,240222.0
2019-02-15 10:40:00,51.56,51.64,51.46,51.48,278655.0,44.6576,44.7269,44.571,44.5883,278655.0
2019-02-15 10:45:00,51.48,51.54,51.41,51.45,128133.0,44.5883,44.6403,44.5277,44.5623,128133.0
2019-02-15 10:50:00,51.45,51.46,51.32,51.32,151002.0,44.5623,44.571,44.4497,44.4497,151002.0
2019-02-15 10:55:00,51.33,51.37,51.24,51.26,182040.0,44.4584,44.493,44.3804,44.3978,182040.0
2019-02-15 11:00:00,51.27,51.35,51.25,51.34,219654.0,44.4064,44.4757,44.3891,44.4671,219654.0
2019-02-15 11:05:00,51.35,51.35,51.24,51.26,115153.0,44.4757,44.4757,44.3804,44.3978,115153.0
2019-02-15 11:10:00,51.26,51.27,51.14,51.21,210303.0,44.3978,44.4064,44.2938,44.3545,210303.0
2019-02-15 11:15:00,51.21,51.23,51.11,51.14,317999.0,44.3545,44.3718,44.2678,44.2938,317999.0
2019-02-15 11:20:00,51.14,51.19,51.13,51.16,161332.0,44.2938,44.3371,44.2852,44.3111,161332.0
2019-02-15 11:25:00,51.16,51.22,51.15,51.22,165369.0,44.3111,44.3631,44.3025,44.3631,165369.0
2019-02-15 11:30:00,51.21,51.22,51.15,51.21,119431.0,44.3545,44.3631,44.3025,44.3545,119431.0
2019-02-15 11:35:00,51.21,51.22,51.12,51.15,138794.0,44.3545,44.3631,44.2765,44.3025,138794.0
2019-02-15 11:40:00,51.16,51.21,51.14,51.17,119534.0,44.3111,44.3545,44.2938,44.3198,119534.0
2019-02-15 11:45:00,51.17,51.19,51.09,51.16,146648.0,44.3198,44.3371,44.2505,44.3111,146648.0
2019-02-15 11:50:00,51.16,51.22,51.11,51.2,116770.0,44.3111,44.3631,44.2678,44.3458,116770.0
2019-02-15 11:55:00,51.2,51.22,51.17,51.18,100496.0,44.3458,44.3631,44.3198,44.3285,100496.0
2019-02-15 12:00:00,51.18,51.23,51.15,51.15,103855.0,44.3285,44.3718,44.3025,44.3025,103855.0
2019-02-15 12:05:00,51.15,51.2,51.13,51.19,79247.0,44.3025,44.3458,44.2852,44.3371,79247.0
2019-02-15 12:10:00,51.19,51.29,51.18,51.28,105140.0,44.3371,44.4237,44.3285,44.4151,105140.0
2019-02-15 12:15:00,51.28,51.3,51.24,51.28,111250.0,44.4151,44.4324,44.3804,44.4151,111250.0
2019-02-15 12:20:00,51.28,51.35,51.27,51.3,125588.0,44.4151,44.4757,44.4064,44.4324,125588.0
2019-02-15 12:25:00,51.3,51.31,51.27,51.27,97749.0,44.4324,44.4411,44.4064,44.4064,97749.0
2019-02-15 12:30:00,51.27,51.29,51.23,51.26,115348.0,44.4064,44.4237,44.3718,44.3978,115348.0
2019-02-15 12:35:00,51.26,51.28,51.24,51.26,108991.0,44.3978,44.4151,44.3804,44.3978,108991.0
2019-02-15 12:40:00,51.26,51.28,51.24,51.27,91963.0,44.3978,44.4151,44.3804,44.4064,91963.0
2019-02-15 12:45:00,51.27,51.29,51.22,51.26,61492.0,44.4064,44.4237,44.3631,44.3978,61492.0
2019-02-15 12:50:00,51.26,51.28,51.23,51.27,101887.0,44.3978,44.4151,44.3718,44.4064,101887.0
2019-02-15 12:55:00,51.27,51.28,51.23,51.24,85810.0,44.4064,44.4151,44.3718,44.3804,85810.0
2019-02-15 13:00:00,51.25,51.28,51.22,51.27,101834.0,44.3891,44.4151,44.3631,44.4064,101834.0
2019-02-15 13:05:00,51.27,51.27,51.2,51.22,160717.0,44.4064,44.4064,44.3458,44.3631,160717.0
2019-02-15 13:10:00,51.22,51.23,51.18,51.21,156411.0,44.3631,44.3718,44.3285,44.3545,156411.0
2019-02-15 13:15:00,51.21,51.25,51.17,51.18,107259.0,44.3545,44.3891,44.3198,44.3285,107259.0
2019-02-15 13:20:00,51.18,51.24,51.18,51.23,68273.0,44.3285,44.3804,44.3285,44.3718,68273.0
2019-02-15 13:25:00,51.22,51.25,51.18,51.19,83030.0,44.3631,44.3891,44.3285,44.3371,83030.0
2019-02-15 13:30:00,51.18,51.24,51.18,51.22,94397.0,44.3285,44.3804,44.3285,44.3631,94397.0
2019-02-15 13:35:00,51.23,51.25,51.22,51.25,67510.0,44.3718,44.3891,44.3631,44.3891,67510.0
2019-02-15 13:40:00,51.25,51.29,51.24,51.27,98497.0,44.3891,44.4237,44.3804,44.4064,98497.0
2019-02-15 13:45:00,51.27,51.3,51.26,51.28,68340.0,44.4064,44.4324,44.3978,44.4151,68340.0
2019-02-15 13:50:00,51.29,51.38,51.28,51.38,108059.0,44.4237,44.5017,44.4151,44.5017,108059.0
2019-02-15 13:55:00,51.37,51.38,51.32,51.34,75697.0,44.493,44.5017,44.4497,44.4671,75697.0
2019-02-15 14:00:00,51.34,51.41,51.33,51.39,145043.0,44.4671,44.5277,44.4584,44.5104,145043.0
2019-02-15 14:05:00,51.4,51.4,51.36,51.36,95143.0,44.519,44.519,44.4844,44.4844,95143.0
2019-02-15 14:10:00,51.37,51.39,51.35,51.38,83240.0,44.493,44.5104,44.4757,44.5017,83240.0
2019-02-15 14:15:00,51.38,51.41,51.35,51.39,137475.0,44.5017,44.5277,44.4757,44.5104,137475.0
2019-02-15 14:20:00,51.39,51.4,51.34,51.4,101807.0,44.5104,44.519,44.4671,44.519,101807.0
2019-02-15 14:25:00,51.4,51.4,51.34,51.37,117268.0,44.519,44.519,44.4671,44.493,117268.0
2019-02-15 14:30:00,51.37,51.44,51.36,51.44,147233.0,44.493,44.5537,44.4844,44.5537,147233.0
2019-02-15 14:35:00,51.44,51.5,51.42,51.5,136539.0,44.5537,44.6056,44.5363,44.6056,136539.0
2019-02-15 14:40:00,51.49,51.55,51.47,51.5,173214.0,44.597,44.6489,44.5796,44.6056,173214.0
2019-02-15 14:45:00,51.5,51.53,51.48,51.52,112966.0,44.6056,44.6316,44.5883,44.623,112966.0
2019-02-15 14:50:00,51.52,51.54,51.47,51.48,131602.0,44.623,44.6403,44.5796,44.5883,131602.0
2019-02-15 14:55:00,51.48,51.5,51.44,51.46,200193.0,44.5883,44.6056,44.5537,44.571,200193.0
2019-02-15 15:00:00,51.46,51.47,51.42,51.45,146879.0,44.571,44.5796,44.5363,44.5623,146879.0
2019-02-15 15:05:00,51.45,51.46,51.43,51.44,94190.0,44.5623,44.571,44.545,44.5537,94190.0
2019-02-15 15:10:00,51.43,51.45,51.42,51.42,179370.0,44.545,44.5623,44.5363,44.5363,179370.0
2019-02-15 15:15:00,51.42,51.43,51.35,51.36,158999.0,44.5363,44.545,44.4757,44.4844,158999.0
2019-02-15 15:20:00,51.36,51.4,51.34,51.4,185620.0,44.4844,44.519,44.4671,44.519,185620.0
2019-02-15 15:25:00,51.4,51.47,51.39,51.46,239800.0,44.519,44.5796,44.5104,44.571,239800.0
2019-02-15 15:30:00,51.47,51.51,51.44,51.48,222713.0,44.5796,44.6143,44.5537,44.5883,222713.0
2019-02-15 15:35:00,51.48,51.54,51.48,51.52,189355.0,44.5883,44.6403,44.5883,44.623,189355.0
2019-02-15 15:40:00,51.52,51.62,51.51,51.61,344278.0,44.623,44.7096,44.6143,44.7009,344278.0
2019-02-15 15:45:00,51.61,51.65,51.58,51.61,473908.0,44.7009,44.7356,44.6749,44.7009,473908.0
2019-02-15 15:50:00,51.6,51.61,51.49,51.54,526535.0,44.6922,44.7009,44.597,44.6403,526535.0
2019-02-15 15:55:00,51.54,51.67,51.53,51.66,1748007.0,44.6403,44.7529,44.6316,44.7442,1748007.0
2019-02-19 09:30:00,51.35,51.57,51.35,51.55,772119.0,44.4757,44.6663,44.4757,44.6489,772119.0
2019-02-19 09:35:00,51.56,51.57,51.48,51.54,204255.0,44.6576,44.6663,44.5883,44.6403,204255.0
2019-02-19 09:40:00,51.54,51.62,51.46,51.48,186365.0,44.6403,44.7096,44.571,44.5883,186365.0
2019-02-19 09:45:00,51.48,51.53,51.44,51.5,196019.0,44.5883,44.6316,44.5537,44.6056,196019.0
2019-02-19 09:50:00,51.5,51.57,51.46,51.46,235481.0,44.6056,44.6663,44.571,44.571,235481.0
2019-02-19 09:55:00,51.45,51.51,51.43,51.5,181262.0,44.5623,44.6143,44.545,44.6056,181262.0
2019-02-19 10:00:00,51.51,51.62,51.5,51.6,169947.0,44.6143,44.7096,44.6056,44.6922,169947.0
2019-02-19 10:05:00,51.6,51.61,51.51,51.56,129666.0,44.6922,44.7009,44.6143,44.6576,129666.0
2019-02-19 10:10:00,51.56,51.63,51.54,51.6,146397.0,44.6576,44.7182,44.6403,44.6922,146397.0
2019-02-19 10:15:00,51.6,51.61,51.53,51.57,136890.0,44.6922,44.7009,44.6316,44.6663,136890.0
2019-02-19 10:20:00,51.56,51.6,51.55,51.57,115544.0,44.6576,44.6922,44.6489,44.6663,115544.0
2019-02-19 10:25:00,51.57,51.61,51.56,51.6,146689.0,44.6663,44.7009,44.6576,44.6922,146689.0
2019-02-19 10:30:00,51.6,51.61,51.52,51.52,131824.0,44.6922,44.7009,44.623,44.623,131824.0
2019-02-19 10:35:00,51.52,51.56,51.5,51.51,154410.0,44.623,44.6576,44.6056,44.6143,154410.0
2019-02-19 10:40:00,51.51,51.56,51.48,51.56,138521.0,44.6143,44.6576,44.5883,44.6576,138521.0
2019-02-19 10:45:00,51.56,51.56,51.45,51.45,150147.0,44.6576,44.6576,44.5623,44.5623,150147.0
2019-02-19 10:50:00,51.45,51.49,51.43,51.48,127130.0,44.5623,44.597,44.545,44.5883,127130.0
2019-02-19 10:55:00,51.49,51.52,51.46,51.47,88934.0,44.597,44.623,44.571,44.5796,88934.0
2019-02-19 11:00:00,51.47,51.55,51.47,51.55,103387.0,44.5796,44.6489,44.5796,44.6489,103387.0
2019-02-19 11:05:00,51.55,51.58,51.52,51.55,129961.0,44.6489,44.6749,44.623,44.6489,129961.0
2019-02-19 11:10:00,51.55,51.59,51.5,51.58,163083.0,44.6489,44.6836,44.6056,44.6749,163083.0
2019-02-19 11:15:00,51.57,51.59,51.52,51.53,98619.0,44.6663,44.6836,44.623,44.6316,98619.0
2019-02-19 11:20:00,51.53,51.54,51.45,51.46,117271.0,44.6316,44.6403,44.5623,44.571,117271.0
2019-02-19 11:25:00,51.46,51.47,51.41,51.45,140655.0,44.571,44.5796,44.5277,44.5623,140655.0
2019-02-19 11:30:00,51.45,51.5,51.44,51.46,124416.0,44.5623,44.6056,44.5537,44.571,124416.0
2019-02-19 11:35:00,51.46,51.53,51.44,51.5,111136.0,44.571,44.6316,44.5537,44.6056,111136.0
2019-02-19 11:40:00,51.5,51.55,51.46,51.55,87569.0,44.6056,44.6489,44.571,44.6489,87569.0
2019-02-19 11:45:00,51.55,51.66,51.54,51.61,257309.0,44.6489,44.7442,44.6403,44.7009,257309.0
2019-02-19 11:50:00,51.61,51.66,51.6,51.64,97738.0,44.7009,44.7442,44.6922,44.7269,97738.0
2019-02-19 11:55:00,51.65,51.71,51.64,51.7,131268.0,44.7356,44.7875,44.7269,44.7789,131268.0
2019-02-19 12:00:00,51.7,51.71,51.64,51.65,130438.0,44.7789,44.7875,44.7269,44.7356,130438.0
2019-02-19 12:05:00,51.66,51.69,51.62,51.63,187459.0,44.7442,44.7702,44.7096,44.7182,187459.0
2019-02-19 12:10:00,51.64,51.66,51.62,51.62,109217.0,44.7269,44.7442,44.7096,44.7096,109217.0
2019-02-19 12:15:00,51.63,51.65,51.6,51.62,87316.0,44.7182,44.7356,44.6922,44.7096,87316.0
2019-02-19 12:20:00,51.62,51.66,51.61,51.62,88339.0,44.7096,44.7442,44.7009,44.7096,88339.0
2019-02-19 12:25:00,51.62,51.65,51.61,51.64,87590.0,44.7096,44.7356,44.7009,44.7269,87590.0
2019-02-19 12:30:00,51.64,51.65,51.55,51.58,98428.0,44.7269,44.7356,44.6489,44.6749,98428.0
2019-02-19 12:35:00,51.57,51.58,51.55,51.55,92044.0,44.6663,44.6749,44.6489,44.6489,92044.0
2019-02-19 12:40:00,51.55,51.6,51.55,51.6,104692.0,44.6489,44.6922,44.6489,44.6922,104692.0
2019-02-19 12:45:00,51.6,51.65,51.58,51.59,162344.0,44.6922,44.7356,44.6749,44.6836,162344.0
2019-02-19 12:50:00,51.6,51.61,51.5,51.51,205001.0,44.6922,44.7009,44.6056,44.6143,205001.0
2019-02-19 12:55:00,51.5,51.53,51.47,51.51,206043.0,44.6056,44.6316,44.5796,44.6143,206043.0
2019-02-19 13:00:00,51.51,51.52,51.46,51.5,168946.0,44.6143,44.623,44.571,44.6056,168946.0
2019-02-19 13:05:00,51.5,51.51,51.49,51.5,55117.0,44.6056,44.6143,44.597,44.6056,55117.0
2019-02-19 13:10:00,51.5,51.52,51.5,51.52,92125.0,44.6056,44.623,44.6056,44.623,92125.0
2019-02-19 13:15:00,51.52,51.52,51.49,51.5,94997.0,44.623,44.623,44.597,44.6056,94997.0
2019-02-19 13:20:00,51.51,51.53,51.5,51.52,117723.0,44.6143,44.6316,44.6056,44.623,117723.0
2019-02-19 13:25:00,51.51,51.54,51.5,51.52,58422.0,44.6143,44.6403,44.6056,44.623,58422.0
2019-02-19 13:30:00,51.52,51.52,51.47,51.48,114309.0,44.623,44.623,44.5796,44.5883,114309.0
2019-02-19 13:35:00,51.48,51.51,51.47,51.5,63309.0,44.5883,44.6143,44.5796,44.6056,63309.0
2019-02-19 13:40:00,51.5,51.52,51.47,51.5,115678.0,44.6056,44.623,44.5796,44.6056,115678.0
2019-02-19 13:45:00,51.51,51.52,51.5,51.5,54091.0,44.6143,44.623,44.6056,44.6056,54091.0
2019-02-19 13:50:00,51.51,51.54,51.5,51.51,91066.0,44.6143,44.6403,44.6056,44.6143,91066.0
2019-02-19 13:55:00,51.52,51.55,51.5,51.54,71519.0,44.623,44.6489,44.6056,44.6403,71519.0
2019-02-19 14:00:00,51.55,51.6,51.53,51.59,73805.0,44.6489,44.6922,44.6316,44.6836,73805.0
2019-02-19 14:05:00,51.59,51.62,51.57,51.6,144114.0,44.6836,44.7096,44.6663,44.6922,144114.0
2019-02-19 14:10:00,51.6,51.62,51.59,51.59,135566.0,44.6922,44.7096,44.6836,44.6836,135566.0
2019-02-19 14:15:00,51.6,51.62,51.57,51.59,116388.0,44.6922,44.7096,44.6663,44.6836,116388.0
2019-02-19 14:20:00,51.59,51.67,51.58,51.67,98755.0,44.6836,44.7529,44.6749,44.7529,98755.0
2019-02-19 14:25:00,51.67,51.68,51.61,51.64,94635.0,44.7529,44.7615,44.7009,44.7269,94635.0
2019-02-19 14:30:00,51.64,51.67,51.63,51.66,156687.0,44.7269,44.7529,44.7182,44.7442,156687.0
2019-02-19 14:35:00,51.66,51.68,51.62,51.66,130344.0,44.7442,44.7615,44.7096,44.7442,130344.0
2019-02-19 14:40:00,51.66,51.71,51.66,51.7,173908.0,44.7442,44.7875,44.7442,44.7789,173908.0
2019-02-19 14:45:00,51.7,51.71,51.65,51.68,78607.0,44.7789,44.7875,44.7356,44.7615,78607.0
2019-02-19 14:50:00,51.67,51.7,51.66,51.7,80035.0,44.7529,44.7789,44.7442,44.7789,80035.0
2019-02-19 14:55:00,51.7,51.7,51.66,51.69,88421.0,44.7789,44.7789,44.7442,44.7702,88421.0
2019-02-19 15:00:00,51.68,51.7,51.64,51.65,110696.0,44.7615,44.7789,44.7269,44.7356,110696.0
2019-02-19 15:05:00,51.65,51.68,51.64,51.68,99910.0,44.7356,44.7615,44.7269,44.7615,99910.0
2019-02-19 15:10:00,51.68,51.68,51.6,51.62,134535.0,44.7615,44.7615,44.6922,44.7096,134535.0
2019-02-19 15:15:00,51.62,51.62,51.58,51.6,105139.0,44.7096,44.7096,44.6749,44.6922,105139.0
2019-02-19 15:20:00,51.6,51.61,51.54,51.54,159139.0,44.6922,44.7009,44.6403,44.6403,159139.0
2019-02-19 15:25:00,51.54,51.56,51.5,51.51,161766.0,44.6403,44.6576,44.6056,44.6143,161766.0
2019-02-19 15:30:00,51.52,51.54,51.5,51.54,182604.0,44.623,44.6403,44.6056,44.6403,182604.0
2019-02-19 15:35:00,51.53,51.56,51.52,51.52,226990.0,44.6316,44.6576,44.623,44.623,226990.0
2019-02-19 15:40:00,51.53,51.54,51.51,51.53,292579.0,44.6316,44.6403,44.6143,44.6316,292579.0
2019-02-19 15:45:00,51.53,51.54,51.46,51.47,286429.0,44.6316,44.6403,44.571,44.5796,286429.0
2019-02-19 15:50:00,51.48,51.52,51.46,51.51,350043.0,44.5883,44.623,44.571,44.6143,350043.0
2019-02-19 15:55:00,51.5,51.5,51.34,51.41,1080177.0,44.6056,44.6056,44.4671,44.5277,1080177.0
2019-02-20 09:30:00,51.63,51.73,51.48,51.53,768713.0,44.7182,44.8048,44.5883,44.6316,768713.0
2019-02-20 09:35:00,51.53,51.53,51.32,51.35,343511.0,44.6316,44.6316,44.4497,44.4757,343511.0
2019-02-20 09:40:00,51.35,51.39,51.31,51.38,270029.0,44.4757,44.5104,44.4411,44.5017,270029.0
2019-02-20 09:45:00,51.38,51.38,51.24,51.25,245074.0,44.5017,44.5017,44.3804,44.3891,245074.0
2019-02-20 09:50:00,51.25,51.44,51.24,51.4,329372.0,44.3891,44.5537,44.3804,44.519,329372.0
2019-02-20 09:55:00,51.4,51.41,51.34,51.36,230953.0,44.519,44.5277,44.4671,44.4844,230953.0
2019-02-20 10:00:00,51.35,51.39,51.32,51.37,243621.0,44.4757,44.5104,44.4497,44.493,243621.0
2019-02-20 10:05:00,51.37,51.47,51.33,51.43,203068.0,44.493,44.5796,44.4584,44.545,203068.0
2019-02-20 10:10:00,51.42,51.47,51.38,51.41,304178.0,44.5363,44.5796,44.5017,44.5277,304178.0
2019-02-20 10:15:00,51.41,51.54,51.4,51.48,279754.0,44.5277,44.6403,44.519,44.5883,279754.0
2019-02-20 10:20:00,51.47,51.49,51.35,51.35,158129.0,44.5796,44.597,44.4757,44.4757,158129.0
2019-02-20 10:25:00,51.35,51.49,51.34,51.47,183272.0,44.4757,44.597,44.4671,44.5796,183272.0
2019-02-20 10:30:00,51.48,51.56,51.47,51.48,261197.0,44.5883,44.6576,44.5796,44.5883,261197.0
2019-02-20 10:35:00,51.48,51.49,51.42,51.44,188408.0,44.5883,44.597,44.5363,44.5537,188408.0
2019-02-20 10:40:00,51.44,51.5,51.41,51.45,180300.0,44.5537,44.6056,44.5277,44.5623,180300.0
2019-02-20 10:45:00,51.45,51.46,51.35,51.37,143974.0,44.5623,44.571,44.4757,44.493,143974.0
2019-02-20 10:50:00,51.38,51.43,51.31,51.4,195797.0,44.5017,44.545,44.4411,44.519,195797.0
2019-02-20 10:55:00,51.39,51.4,51.28,51.3,177901.0,44.5104,44.519,44.4151,44.4324,177901.0
2019-02-20 11:00:00,51.3,51.32,51.26,51.3,185165.0,44.4324,44.4497,44.3978,44.4324,185165.0
2019-02-20 11:05:00,51.29,51.35,51.27,51.3,272926.0,44.4237,44.4757,44.4064,44.4324,272926.0
2019-02-20 11:10:00,51.3,51.33,51.26,51.28,148984.0,44.4324,44.4584,44.3978,44.4151,148984.0
2019-02-20 11:15:00,51.28,51.33,51.25,51.33,182949.0,44.4151,44.4584,44.3891,44.4584,182949.0
2019-02-20 11:20:00,51.33,51.33,51.19,51.21,202529.0,44.4584,44.4584,44.3371,44.3545,202529.0
2019-02-20 11:25:00,51.2,51.29,51.18,51.28,246937.0,44.3458,44.4237,44.3285,44.4151,246937.0
2019-02-20 11:30:00,51.28,51.31,51.25,51.31,205089.0,44.4151,44.4411,44.3891,44.4411,205089.0
2019-02-20 11:35:00,51.3,51.32,51.29,51.32,112345.0,44.4324,44.4497,44.4237,44.4497,112345.0
2019-02-20 11:40:00,51.32,51.44,51.32,51.43,184473.0,44.4497,44.5537,44.4497,44.545,184473.0
2019-02-20 11:45:00,51.43,51.43,51.37,51.37,170243.0,44.545,44.545,44.493,44.493,170243.0
2019-02-20 11:50:00,51.37,51.43,51.34,51.41,270559.0,44.493,44.545,44.4671,44.5277,270559.0
2019-02-20 11:55:00,51.42,51.42,51.26,51.26,198861.0,44.5363,44.5363,44.3978,44.3978,198861.0
2019-02-20 12:00:00,51.27,51.3,51.24,51.26,122288.0,44.4064,44.4324,44.3804,44.3978,122288.0
2019-02-20 12:05:00,51.25,51.26,51.13,51.21,242244.0,44.3891,44.3978,44.2852,44.3545,242244.0
2019-02-20 12:10:00,51.22,51.24,51.16,51.18,187398.0,44.3631,44.3804,44.3111,44.3285,187398.0
2019-02-20 12:15:00,51.19,51.24,51.17,51.21,88149.0,44.3371,44.3804,44.3198,44.3545,88149.0
2019-02-20 12:20:00,51.21,51.21,51.13,51.19,134229.0,44.3545,44.3545,44.2852,44.3371,134229.0
2019-02-20 12:25:00,51.19,51.19,51.07,51.09,303726.0,44.3371,44.3371,44.2332,44.2505,303726.0
2019-02-20 12:30:00,51.1,51.16,51.06,51.14,287567.0,44.2592,44.3111,44.2245,44.2938,287567.0
2019-02-20 12:35:00,51.13,51.17,51.1,51.16,140380.0,44.2852,44.3198,44.2592,44.3111,140380.0
2019-02-20 12:40:00,51.16,51.17,51.13,51.14,57796.0,44.3111,44.3198,44.2852,44.2938,57796.0
2019-02-20 12:45:00,51.13,51.16,51.09,51.16,234307.0,44.2852,44.3111,44.2505,44.3111,234307.0
2019-02-20 12:50:00,51.16,51.18,51.1,51.1,145882.0,44.3111,44.3285,44.2592,44.2592,145882.0
2019-02-20 12:55:00,51.1,51.15,51.09,51.14,105850.0,44.2592,44.3025,44.2505,44.2938,105850.0
2019-02-20 13:00:00,51.13,51.19,51.12,51.17,86634.0,44.2852,44.3371,44.2765,44.3198,86634.0
2019-02-20 13:05:00,51.17,51.22,51.16,51.21,122926.0,44.3198,44.3631,44.3111,44.3545,122926.0
2019-02-20 13:10:00,51.22,51.23,51.19,51.22,87410.0,44.3631,44.3718,44.3371,44.3631,87410.0
2019-02-20 13:15:00,51.21,51.27,51.21,51.25,145838.0,44.3545,44.4064,44.3545,44.3891,145838.0
2019-02-20 13:20:00,51.25,51.25,51.23,51.23,73738.0,44.3891,44.3891,44.3718,44.3718,73738.0
2019-02-20 13:25:00,51.24,51.25,51.2,51.24,217518.0,44.3804,44.3891,44.3458,44.3804,217518.0
2019-02-20 13:30:00,51.24,51.26,51.22,51.26,190897.0,44.3804,44.3978,44.3631,44.3978,190897.0
2019-02-20 13:35:00,51.25,51.33,51.25,51.32,147695.0,44.3891,44.4584,44.3891,44.4497,147695.0
2019-02-20 13:40:00,51.32,51.32,51.27,51.3,95355.0,44.4497,44.4497,44.4064,44.4324,95355.0
2019-02-20 13:45:00,51.3,51.33,51.29,51.32,69915.0,44.4324,44.4584,44.4237,44.4497,69915.0
2019-02-20 13:50:00,51.32,51.37,51.29,51.37,131745.0,44.4497,44.493,44.4237,44.493,131745.0
2019-02-20 13:55:00,51.38,51.38,51.3,51.33,126481.0,44.5017,44.5017,44.4324,44.4584,126481.0
2019-02-20 14:00:00,51.33,51.38,51.22,51.27,275232.0,44.4584,44.5017,44.3631,44.4064,275232.0
2019-02-20 14:05:00,51.27,51.44,51.22,51.22,394422.0,44.4064,44.5537,44.3631,44.3631,394422.0
2019-02-20 14:10:00,51.23,51.42,51.21,51.32,567335.0,44.3718,44.5363,44.3545,44.4497,567335.0
2019-02-20 14:15:00,51.33,51.34,51.19,51.2,204528.0,44.4584,44.4671,44.3371,44.3458,204528.0
2019-02-20 14:20:00,51.19,51.22,51.11,51.19,181409.0,44.3371,44.3631,44.2678,44.3371,181409.0
2019-02-20 14:25:00,51.19,51.27,51.18,51.26,141102.0,44.3371,44.4064,44.3285,44.3978,141102.0
2019-02-20 14:30:00,51.26,51.42,51.25,51.4,230230.0,44.3978,44.5363,44.3891,44.519,230230.0
2019-02-20 14:35:00,51.41,51.42,51.34,51.34,125235.0,44.5277,44.5363,44.4671,44.4671,125235.0
2019-02-20 14:40:00,51.35,51.37,51.3,51.33,125248.0,44.4757,44.493,44.4324,44.4584,125248.0
2019-02-20 14:45:00,51.32,51.35,51.29,51.34,117359.0,44.4497,44.4757,44.4237,44.4671,117359.0
2019-02-20 14:50:00,51.34,51.41,51.32,51.35,138655.0,44.4671,44.5277,44.4497,44.4757,138655.0
2019-02-20 14:55:00,51.35,51.36,51.27,51.29,124499.0,44.4757,44.4844,44.4064,44.4237,124499.0
2019-02-20 15:00:00,51.29,51.31,51.25,51.27,229193.0,44.4237,44.4411,44.3891,44.4064,229193.0
2019-02-20 15:05:00,51.28,51.3,51.26,51.3,113190.0,44.4151,44.4324,44.3978,44.4324,113190.0
2019-02-20 15:10:00,51.29,51.35,51.26,51.26,161938.0,44.4237,44.4757,44.3978,44.3978,161938.0
2019-02-20 15:15:00,51.26,51.32,51.26,51.3,119097.0,44.3978,44.4497,44.3978,44.4324,119097.0
2019-02-20 15:20:00,51.3,51.35,51.29,51.34,106836.0,44.4324,44.4757,44.4237,44.4671,106836.0
2019-02-20 15:25:00,51.34,51.39,51.32,51.32,151960.0,44.4671,44.5104,44.4497,44.4497,151960.0
2019-02-20 15:30:00,51.32,51.36,51.31,51.35,122687.0,44.4497,44.4844,44.4411,44.4757,122687.0
2019-02-20 15:35:00,51.35,51.4,51.31,51.39,155737.0,44.4757,44.519,44.4411,44.5104,155737.0
2019-02-20 15:40:00,51.39,51.4,51.35,51.39,198501.0,44.5104,44.519,44.4757,44.5104,198501.0
2019-02-20 15:45:00,51.39,51.4,51.28,51.33,335021.0,44.5104,44.519,44.4151,44.4584,335021.0
2019-02-20 15:50:00,51.33,51.38,51.3,51.37,387521.0,44.4584,44.5017,44.4324,44.493,387521.0
2019-02-20 15:55:00,51.37,51.41,51.3,51.41,701220.0,44.493,44.5277,44.4324,44.5277,701220.0
2019-02-21 09:30:00,51.31,51.65,51.3,51.51,405432.0,44.4411,44.7356,44.4324,44.6143,405432.0
2019-02-21 09:35:00,51.51,51.62,51.44,51.57,274184.0,44.6143,44.7096,44.5537,44.6663,274184.0
2019-02-21 09:40:00,51.57,51.65,51.51,51.57,229276.0,44.6663,44.7356,44.6143,44.6663,229276.0
2019-02-21 09:45:00,51.56,51.56,51.37,51.39,298698.0,44.6576,44.6576,44.493,44.5104,298698.0
2019-02-21 09:50:00,51.39,51.45,51.29,51.3,289247.0,44.5104,44.5623,44.4237,44.4324,289247.0
2019-02-21 09:55:00,51.3,51.41,51.27,51.39,199185.0,44.4324,44.5277,44.4064,44.5104,199185.0
2019-02-21 10:00:00,51.39,51.41,51.29,51.39,268802.0,44.5104,44.5277,44.4237,44.5104,268802.0
2019-02-21 10:05:00,51.39,51.4,51.32,51.37,144631.0,44.5104,44.519,44.4497,44.493,144631.0
2019-02-21 10:10:00,51.38,51.4,51.26,51.34,244793.0,44.5017,44.519,44.3978,44.4671,244793.0
2019-02-21 10:15:00,51.35,51.41,51.31,51.36,183862.0,44.4757,44.5277,44.4411,44.4844,183862.0
2019-02-21 10:20:00,51.37,51.4,51.26,51.28,270226.0,44.493,44.519,44.3978,44.4151,270226.0
2019-02-21 10:25:00,51.28,51.32,51.23,51.29,278150.0,44.4151,44.4497,44.3718,44.4237,278150.0
2019-02-21 10:30:00,51.3,51.36,51.28,51.33,262952.0,44.4324,44.4844,44.4151,44.4584,262952.0
2019-02-21 10:35:00,51.34,51.37,51.3,51.37,204205.0,44.4671,44.493,44.4324,44.493,204205.0
2019-02-21 10:40:00,51.37,51.38,51.28,51.33,123428.0,44.493,44.5017,44.4151,44.4584,123428.0
2019-02-21 10:45:00,51.33,51.37,51.27,51.3,173004.0,44.4584,44.493,44.4064,44.4324,173004.0
2019-02-21 10:50:00,51.29,51.32,51.23,51.3,192995.0,44.4237,44.4497,44.3718,44.4324,192995.0
2019-02-21 10:55:00,51.3,51.34,51.26,51.27,189477.0,44.4324,44.4671,44.3978,44.4064,189477.0
2019-02-21 11:00:00,51.27,51.37,51.25,51.36,249495.0,44.4064,44.493,44.3891,44.4844,249495.0
2019-02-21 11:05:00,51.37,51.43,51.33,51.37,167696.0,44.493,44.545,44.4584,44.493,167696.0
2019-02-21 11:10:00,51.37,51.44,51.33,51.42,177753.0,44.493,44.5537,44.4584,44.5363,177753.0
2019-02-21 11:15:00,51.42,51.44,51.35,51.38,134516.0,44.5363,44.5537,44.4757,44.5017,134516.0
2019-02-21 11:20:00,51.38,51.42,51.33,51.41,155375.0,44.5017,44.5363,44.4584,44.5277,155375.0
2019-02-21 11:25:00,51.41,51.42,51.32,51.32,116838.0,44.5277,44.5363,44.4497,44.4497,116838.0
2019-02-21 11:30:00,51.33,51.43,51.3,51.42,127623.0,44.4584,44.545,44.4324,44.5363,127623.0
2019-02-21 11:35:00,51.43,51.5,51.42,51.47,129081.0,44.545,44.6056,44.5363,44.5796,129081.0
2019-02-21 11:40:00,51.47,51.51,51.46,51.48,139831.0,44.5796,44.6143,44.571,44.5883,139831.0
2019-02-21 11:45:00,51.48,51.5,51.45,51.49,63420.0,44.5883,44.6056,44.5623,44.597,63420.0
2019-02-21 11:50:00,51.49,51.59,51.47,51.55,111374.0,44.597,44.6836,44.5796,44.6489,111374.0
2019-02-21 11:55:00,51.55,51.73,51.54,51.7,334723.0,44.6489,44.8048,44.6403,44.7789,334723.0
2019-02-21 12:00:00,51.71,51.74,51.66,51.68,223802.0,44.7875,44.8135,44.7442,44.7615,223802.0
2019-02-21 12:05:00,51.68,51.7,51.64,51.65,119850.0,44.7615,44.7789,44.7269,44.7356,119850.0
2019-02-21 12:10:00,51.65,51.74,51.64,51.69,109806.0,44.7356,44.8135,44.7269,44.7702,109806.0
2019-02-21 12:15:00,51.69,51.73,51.66,51.73,83942.0,44.7702,44.8048,44.7442,44.8048,83942.0
2019-02-21 12:20:00,51.72,51.77,51.72,51.74,78969.0,44.7962,44.8395,44.7962,44.8135,78969.0
2019-02-21 12:25:00,51.74,51.78,51.73,51.75,95943.0,44.8135,44.8481,44.8048,44.8222,95943.0
2019-02-21 12:30:00,51.76,51.84,51.75,51.78,167368.0,44.8308,44.9001,44.8222,44.8481,167368.0
2019-02-21 12:35:00,51.78,51.79,51.74,51.75,98039.0,44.8481,44.8568,44.8135,44.8222,98039.0
2019-02-21 12:40:00,51.75,51.81,51.75,51.78,91753.0,44.8222,44.8741,44.8222,44.8481,91753.0
2019-02-21 12:45:00,51.78,51.78,51.63,51.66,194907.0,44.8481,44.8481,44.7182,44.7442,194907.0
2019-02-21 12:50:00,51.65,51.68,51.58,51.6,220276.0,44.7356,44.7615,44.6749,44.6922,220276.0
2019-02-21 12:55:00,51.61,51.71,51.6,51.7,135537.0,44.7009,44.7875,44.6922,44.7789,135537.0
2019-02-21 13:00:00,51.7,51.73,51.65,51.7,88074.0,44.7789,44.8048,44.7356,44.7789,88074.0
2019-02-21 13:05:00,51.71,51.75,51.69,51.74,81313.0,44.7875,44.8222,44.7702,44.8135,81313.0
2019-02-21 13:10:00,51.74,51.74,51.66,51.66,135949.0,44.8135,44.8135,44.7442,44.7442,135949.0
2019-02-21 13:15:00,51.66,51.7,51.65,51.69,77784.0,44.7442,44.7789,44.7356,44.7702,77784.0
2019-02-21 13:20:00,51.69,51.7,51.64,51.65,143443.0,44.7702,44.7789,44.7269,44.7356,143443.0
2019-02-21 13:25:00,51.64,51.65,51.58,51.61,105844.0,44.7269,44.7356,44.6749,44.7009,105844.0
2019-02-21 13:30:00,51.61,51.62,51.59,51.6,76064.0,44.7009,44.7096,44.6836,44.6922,76064.0
2019-02-21 13:35:00,51.6,51.61,51.51,51.51,100487.0,44.6922,44.7009,44.6143,44.6143,100487.0
2019-02-21 13:40:00,51.51,51.59,51.51,51.56,83925.0,44.6143,44.6836,44.6143,44.6576,83925.0
2019-02-21 13:45:00,51.56,51.6,51.55,51.55,121775.0,44.6576,44.6922,44.6489,44.6489,121775.0
2019-02-21 13:50:00,51.56,51.59,51.54,51.58,103773.0,44.6576,44.6836,44.6403,44.6749,103773.0
2019-02-21 13:55:00,51.58,51.58,51.5,51.55,144097.0,44.6749,44.6749,44.6056,44.6489,144097.0
2019-02-21 14:00:00,51.55,51.59,51.54,51.55,78694.0,44.6489,44.6836,44.6403,44.6489,78694.0
2019-02-21 14:05:00,51.55,51.6,51.54,51.59,110287.0,44.6489,44.6922,44.6403,44.6836,110287.0
2019-02-21 14:10:00,51.59,51.63,51.57,51.58,115160.0,44.6836,44.7182,44.6663,44.6749,115160.0
2019-02-21 14:15:00,51.58,51.58,51.5,51.5,94438.0,44.6749,44.6749,44.6056,44.6056,94438.0
2019-02-21 14:20:00,51.5,51.54,51.4,51.41,123673.0,44.6056,44.6403,44.519,44.5277,123673.0
2019-02-21 14:25:00,51.4,51.44,51.35,51.44,165408.0,44.519,44.5537,44.4757,44.5537,165408.0
2019-02-21 14:30:00,51.45,51.46,51.43,51.46,121301.0,44.5623,44.571,44.545,44.571,121301.0
2019-02-21 14:35:00,51.45,51.45,51.39,51.4,129332.0,44.5623,44.5623,44.5104,44.519,129332.0
2019-02-21 14:40:00,51.4,51.42,51.38,51.41,128801.0,44.519,44.5363,44.5017,44.5277,128801.0
2019-02-21 14:45:00,51.4,51.41,51.27,51.31,188258.0,44.519,44.5277,44.4064,44.4411,188258.0
2019-02-21 14:50:00,51.3,51.31,51.23,51.24,128003.0,44.4324,44.4411,44.3718,44.3804,128003.0
2019-02-21 14:55:00,51.24,51.26,51.23,51.23,106369.0,44.3804,44.3978,44.3718,44.3718,106369.0
2019-02-21 15:00:00,51.24,51.29,51.21,51.25,132647.0,44.3804,44.4237,44.3545,44.3891,132647.0
2019-02-21 15:05:00,51.25,51.34,51.25,51.3,117066.0,44.3891,44.4671,44.3891,44.4324,117066.0
2019-02-21 15:10:00,51.3,51.32,51.28,51.29,110112.0,44.4324,44.4497,44.4151,44.4237,110112.0
2019-02-21 15:15:00,51.3,51.33,51.29,51.3,140696.0,44.4324,44.4584,44.4237,44.4324,140696.0
2019-02-21 15:20:00,51.3,51.35,51.3,51.34,137028.0,44.4324,44.4757,44.4324,44.4671,137028.0
2019-02-21 15:25:00,51.33,51.36,51.32,51.32,107539.0,44.4584,44.4844,44.4497,44.4497,107539.0
2019-02-21 15:30:00,51.32,51.34,51.21,51.25,234972.0,44.4497,44.4671,44.3545,44.3891,234972.0
2019-02-21 15:35:00,51.24,51.28,51.22,51.27,143699.0,44.3804,44.4151,44.3631,44.4064,143699.0
2019-02-21 15:40:00,51.28,51.3,51.23,51.27,147066.0,44.4151,44.4324,44.3718,44.4064,147066.0
2019-02-21 15:45:00,51.28,51.36,51.27,51.3,282666.0,44.4151,44.4844,44.4064,44.4324,282666.0
2019-02-21 15:50:00,51.3,51.36,51.29,51.35,385654.0,44.4324,44.4844,44.4237,44.4757,385654.0
2019-02-21 15:55:00,51.35,51.41,51.34,51.41,1014485.0,44.4757,44.5277,44.4671,44.5277,1014485.0
2019-02-22 09:30:00,52.72,52.98,52.64,52.9,2030032.0,45.6623,45.8875,45.593,45.8182,2030032.0
2019-02-22 09:35:00,52.9,52.98,52.6,52.62,784805.0,45.8182,45.8875,45.5584,45.5757,784805.0
2019-02-22 09:40:00,52.62,52.74,52.52,52.57,561516.0,45.5757,45.6796,45.4891,45.5324,561516.0
2019-02-22 09:45:00,52.57,52.61,52.53,52.53,439076.0,45.5324,45.567,45.4977,45.4977,439076.0
2019-02-22 09:50:00,52.53,52.55,52.45,52.46,426438.0,45.4977,45.5151,45.4285,45.4371,426438.0
2019-02-22 09:55:00,52.46,52.55,52.44,52.55,379097.0,45.4371,45.5151,45.4198,45.5151,379097.0
2019-02-22 10:00:00,52.55,52.68,52.49,52.63,557119.0,45.5151,45.6277,45.4631,45.5844,557119.0
2019-02-22 10:05:00,52.63,52.76,52.58,52.66,407210.0,45.5844,45.697,45.5411,45.6103,407210.0
2019-02-22 10:10:00,52.67,52.82,52.65,52.79,561457.0,45.619,45.7489,45.6017,45.7229,561457.0
2019-02-22 10:15:00,52.8,52.87,52.74,52.79,444938.0,45.7316,45.7922,45.6796,45.7229,444938.0
2019-02-22 10:20:00,52.78,52.82,52.69,52.69,277321.0,45.7143,45.7489,45.6363,45.6363,277321.0
2019-02-22 10:25:00,52.7,52.73,52.64,52.7,318411.0,45.645,45.671,45.593,45.645,318411.0
2019-02-22 10:30:00,52.69,52.71,52.64,52.65,282217.0,45.6363,45.6536,45.593,45.6017,282217.0
2019-02-22 10:35:00,52.65,52.65,52.56,52.6,273732.0,45.6017,45.6017,45.5237,45.5584,273732.0
2019-02-22 10:40:00,52.6,52.69,52.59,52.65,248858.0,45.5584,45.6363,45.5497,45.6017,248858.0
2019-02-22 10:45:00,52.66,52.7,52.6,52.69,309725.0,45.6103,45.645,45.5584,45.6363,309725.0
2019-02-22 10:50:00,52.69,52.81,52.64,52.81,353074.0,45.6363,45.7403,45.593,45.7403,353074.0
2019-02-22 10:55:00,52.81,52.84,52.75,52.76,211217.0,45.7403,45.7662,45.6883,45.697,211217.0
2019-02-22 11:00:00,52.76,52.77,52.7,52.77,238920.0,45.697,45.7056,45.645,45.7056,238920.0
2019-02-22 11:05:00,52.77,52.8,52.65,52.78,286143.0,45.7056,45.7316,45.6017,45.7143,286143.0
2019-02-22 11:10:00,52.79,52.85,52.76,52.84,230569.0,45.7229,45.7749,45.697,45.7662,230569.0
2019-02-22 11:15:00,52.84,52.91,52.8,52.9,248477.0,45.7662,45.8269,45.7316,45.8182,248477.0
2019-02-22 11:20:00,52.89,52.91,52.85,52.9,229900.0,45.8096,45.8269,45.7749,45.8182,229900.0
2019-02-22 11:25:00,52.9,52.92,52.8,52.86,230072.0,45.8182,45.8355,45.7316,45.7836,230072.0
2019-02-22 11:30:00,52.86,52.91,52.84,52.91,212817.0,45.7836,45.8269,45.7662,45.8269,212817.0
2019-02-22 11:35:00,52.9,52.95,52.9,52.94,193051.0,45.8182,45.8615,45.8182,45.8529,193051.0
2019-02-22 11:40:00,52.94,52.95,52.9,52.93,171447.0,45.8529,45.8615,45.8182,45.8442,171447.0
2019-02-22 11:45:00,52.93,52.95,52.93,52.94,156665.0,45.8442,45.8615,45.8442,45.8529,156665.0
2019-02-22 11:50:00,52.94,52.95,52.84,52.86,272773.0,45.8529,45.8615,45.7662,45.7836,272773.0
2019-02-22 11:55:00,52.85,52.88,52.83,52.86,227956.0,45.7749,45.8009,45.7576,45.7836,227956.0
2019-02-22 12:00:00,52.87,52.93,52.85,52.93,247996.0,45.7922,45.8442,45.7749,45.8442,247996.0
2019-02-22 12:05:00,52.92,52.93,52.88,52.88,124481.0,45.8355,45.8442,45.8009,45.8009,124481.0
2019-02-22 12:10:00,52.89,52.9,52.87,52.89,125933.0,45.8096,45.8182,45.7922,45.8096,125933.0
2019-02-22 12:15:00,52.89,52.9,52.84,52.85,167060.0,45.8096,45.8182,45.7662,45.7749,167060.0
2019-02-22 12:20:00,52.85,52.88,52.84,52.87,183038.0,45.7749,45.8009,45.7662,45.7922,183038.0
2019-02-22 12:25:00,52.87,52.88,52.85,52.85,177746.0,45.7922,45.8009,45.7749,45.7749,177746.0
2019-02-22 12:30:00,52.85,52.87,52.81,52.83,254195.0,45.7749,45.7922,45.7403,45.7576,254195.0
2019-02-22 12:35:00,52.83,52.84,52.81,52.83,161855.0,45.7576,45.7662,45.7403,45.7576,161855.0
2019-02-22 12:40:00,52.83,52.85,52.81,52.84,137079.0,45.7576,45.7749,45.7403,45.7662,137079.0
2019-02-22 12:45:00,52.84,52.85,52.82,52.83,169314.0,45.7662,45.7749,45.7489,45.7576,169314.0
2019-02-22 12:50:00,52.84,52.84,52.78,52.79,247036.0,45.7662,45.7662,45.7143,45.7229,247036.0
2019-02-22 12:55:00,52.8,52.84,52.77,52.78,249087.0,45.7316,45.7662,45.7056,45.7143,249087.0
2019-02-22 13:00:00,52.79,52.82,52.74,52.77,129687.0,45.7229,45.7489,45.6796,45.7056,129687.0
2019-02-22 13:05:00,52.77,52.78,52.75,52.78,61687.0,45.7056,45.7143,45.6883,45.7143,61687.0
2019-02-22 13:10:00,52.78,52.78,52.55,52.58,654708.0,45.7143,45.7143,45.5151,45.5411,654708.0
2019-02-22 13:15:00,52.58,52.64,52.56,52.6,251497.0,45.5411,45.593,45.5237,45.5584,251497.0
2019-02-22 13:20:00,52.6,52.6,52.55,52.57,143987.0,45.5584,45.5584,45.5151,45.5324,143987.0
2019-02-22 13:25:00,52.57,52.6,52.56,52.57,138035.0,45.5324,45.5584,45.5237,45.5324,138035.0
2019-02-22 13:30:00,52.57,52.58,52.55,52.55,221542.0,45.5324,45.5411,45.5151,45.5151,221542.0
2019-02-22 13:35:00,52.55,52.56,52.46,52.47,341979.0,45.5151,45.5237,45.4371,45.4458,341979.0
2019-02-22 13:40:00,52.47,52.5,52.38,52.38,510290.0,45.4458,45.4718,45.3678,45.3678,510290.0
2019-02-22 13:45:00,52.38,52.49,52.38,52.47,281503.0,45.3678,45.4631,45.3678,45.4458,281503.0
2019-02-22 13:50:00,52.47,52.54,52.46,52.52,150623.0,45.4458,45.5064,45.4371,45.4891,150623.0
2019-02-22 13:55:00,52.51,52.6,52.51,52.56,166899.0,45.4804,45.5584,45.4804,45.5237,166899.0
2019-02-22 14:00:00,52.57,52.6,52.54,52.6,214240.0,45.5324,45.5584,45.5064,45.5584,214240.0
2019-02-22 14:05:00,52.6,52.65,52.54,52.63,377331.0,45.5584,45.6017,45.5064,45.5844,377331.0
2019-02-22 14:10:00,52.64,52.71,52.56,52.57,494715.0,45.593,45.6536,45.5237,45.5324,494715.0
2019-02-22 14:15:00,52.57,52.6,52.29,52.34,638881.0,45.5324,45.5584,45.2899,45.3332,638881.0
2019-02-22 14:20:00,52.33,52.35,52.19,52.21,583252.0,45.3245,45.3418,45.2033,45.2206,583252.0
2019-02-22 14:25:00,52.22,52.23,52.13,52.2,474861.0,45.2292,45.2379,45.1513,45.2119,474861.0
2019-02-22 14:30:00,52.2,52.3,52.19,52.24,395188.0,45.2119,45.2985,45.2033,45.2466,395188.0
2019-02-22 14:35:00,52.25,52.25,52.07,52.16,582373.0,45.2552,45.2552,45.0993,45.1773,582373.0
2019-02-22 14:40:00,52.16,52.17,52.05,52.12,351160.0,45.1773,45.1859,45.082,45.1426,351160.0
2019-02-22 14:45:00,52.12,52.22,52.09,52.21,279453.0,45.1426,45.2292,45.1166,45.2206,279453.0
2019-02-22 14:50:00,52.21,52.33,52.2,52.28,260938.0,45.2206,45.3245,45.2119,45.2812,260938.0
2019-02-22 14:55:00,52.28,52.33,52.27,52.28,179542.0,45.2812,45.3245,45.2726,45.2812,179542.0
2019-02-22 15:00:00,52.28,52.39,52.25,52.36,304283.0,45.2812,45.3765,45.2552,45.3505,304283.0
2019-02-22 15:05:00,52.37,52.41,52.35,52.41,238979.0,45.3592,45.3938,45.3418,45.3938,238979.0
2019-02-22 15:10:00,52.41,52.44,52.39,52.42,171462.0,45.3938,45.4198,45.3765,45.4025,171462.0
2019-02-22 15:15:00,52.43,52.45,52.4,52.45,221923.0,45.4111,45.4285,45.3851,45.4285,221923.0
2019-02-22 15:20:00,52.45,52.46,52.42,52.42,306384.0,45.4285,45.4371,45.4025,45.4025,306384.0
2019-02-22 15:25:00,52.43,52.51,52.42,52.48,211093.0,45.4111,45.4804,45.4025,45.4544,211093.0
2019-02-22 15:30:00,52.48,52.48,52.42,52.44,259840.0,45.4544,45.4544,45.4025,45.4198,259840.0
2019-02-22 15:35:00,52.44,52.48,52.43,52.48,191931.0,45.4198,45.4544,45.4111,45.4544,191931.0
2019-02-22 15:40:00,52.48,52.5,52.42,52.47,258898.0,45.4544,45.4718,45.4025,45.4458,258898.0
2019-02-22 15:45:00,52.48,52.5,52.34,52.34,416787.0,45.4544,45.4718,45.3332,45.3332,416787.0
2019-02-22 15:50:00,52.34,52.37,52.31,52.35,664956.0,45.3332,45.3592,45.3072,45.3418,664956.0
2019-02-22 15:55:00,52.36,52.5,52.35,52.5,1374902.0,45.3505,45.4718,45.3418,45.4718,1374902.0
2019-02-25 09:30:00,53.06,53.1,52.86,52.99,1327449.0,45.9568,45.9914,45.7836,45.8962,1327449.0
2019-02-25 09:35:00,53.0,53.1,52.99,53.08,462644.0,45.9048,45.9914,45.8962,45.9741,462644.0
2019-02-25 09:40:00,53.09,53.15,53.03,53.13,318730.0,45.9828,46.0347,45.9308,46.0174,318730.0
2019-02-25 09:45:00,53.13,53.2,53.01,53.01,465264.0,46.0174,46.0781,45.9135,45.9135,465264.0
2019-02-25 09:50:00,53.01,53.15,52.99,53.14,501739.0,45.9135,46.0347,45.8962,46.0261,501739.0
2019-02-25 09:55:00,53.15,53.28,53.11,53.25,473646.0,46.0347,46.1473,46.0001,46.1214,473646.0
2019-02-25 10:00:00,53.25,53.29,53.19,53.26,332194.0,46.1214,46.156,46.0694,46.13,332194.0
2019-02-25 10:05:00,53.25,53.29,53.16,53.26,291254.0,46.1214,46.156,46.0434,46.13,291254.0
2019-02-25 10:10:00,53.27,53.34,53.21,53.34,270616.0,46.1387,46.1993,46.0867,46.1993,270616.0
2019-02-25 10:15:00,53.34,53.39,53.31,53.36,212049.0,46.1993,46.2426,46.1733,46.2166,212049.0
2019-02-25 10:20:00,53.35,53.39,53.27,53.29,332626.0,46.208,46.2426,46.1387,46.156,332626.0
2019-02-25 10:25:00,53.29,53.35,53.25,53.32,155277.0,46.156,46.208,46.1214,46.182,155277.0
2019-02-25 10:30:00,53.32,53.34,53.23,53.23,212981.0,46.182,46.1993,46.104,46.104,212981.0
2019-02-25 10:35:00,53.25,53.32,53.18,53.32,247845.0,46.1214,46.182,46.0607,46.182,247845.0
2019-02-25 10:40:00,53.32,53.41,53.29,53.41,207139.0,46.182,46.2599,46.156,46.2599,207139.0
2019-02-25 10:45:00,53.4,53.44,53.37,53.43,176323.0,46.2513,46.2859,46.2253,46.2773,176323.0
2019-02-25 10:50:00,53.44,53.5,53.42,53.48,227960.0,46.2859,46.3379,46.2686,46.3206,227960.0
2019-02-25 10:55:00,53.48,53.5,53.44,53.44,173030.0,46.3206,46.3379,46.2859,46.2859,173030.0
2019-02-25 11:00:00,53.44,53.49,53.39,53.48,194984.0,46.2859,46.3292,46.2426,46.3206,194984.0
2019-02-25 11:05:00,53.48,53.5,53.47,53.49,151781.0,46.3206,46.3379,46.3119,46.3292,151781.0
2019-02-25 11:10:00,53.49,53.52,53.48,53.51,261332.0,46.3292,46.3552,46.3206,46.3466,261332.0
2019-02-25 11:15:00,53.52,53.59,53.51,53.59,226795.0,46.3552,46.4158,46.3466,46.4158,226795.0
2019-02-25 11:20:00,53.59,53.61,53.45,53.47,292381.0,46.4158,46.4332,46.2946,46.3119,292381.0
2019-02-25 11:25:00,53.47,53.47,53.37,53.38,197824.0,46.3119,46.3119,46.2253,46.234,197824.0
2019-02-25 11:30:00,53.38,53.44,53.35,53.43,174338.0,46.234,46.2859,46.208,46.2773,174338.0
2019-02-25 11:35:00,53.43,53.44,53.33,53.34,120241.0,46.2773,46.2859,46.1906,46.1993,120241.0
2019-02-25 11:40:00,53.34,53.46,53.33,53.45,145530.0,46.1993,46.3032,46.1906,46.2946,145530.0
2019-02-25 11:45:00,53.45,53.46,53.37,53.41,177581.0,46.2946,46.3032,46.2253,46.2599,177581.0
2019-02-25 11:50:00,53.41,53.43,53.32,53.34,148457.0,46.2599,46.2773,46.182,46.1993,148457.0
2019-02-25 11:55:00,53.34,53.37,53.3,53.35,155012.0,46.1993,46.2253,46.1647,46.208,155012.0
2019-02-25 12:00:00,53.34,53.39,53.31,53.37,142055.0,46.1993,46.2426,46.1733,46.2253,142055.0
2019-02-25 12:05:00,53.36,53.38,53.28,53.31,146215.0,46.2166,46.234,46.1473,46.1733,146215.0
2019-02-25 12:10:00,53.31,53.36,53.3,53.35,91463.0,46.1733,46.2166,46.1647,46.208,91463.0
2019-02-25 12:15:00,53.35,53.36,53.3,53.3,89980.0,46.208,46.2166,46.1647,46.1647,89980.0
2019-02-25 12:20:00,53.3,53.32,53.18,53.19,179391.0,46.1647,46.182,46.0607,46.0694,179391.0
2019-02-25 12:25:00,53.19,53.23,53.17,53.18,133375.0,46.0694,46.104,46.0521,46.0607,133375.0
2019-02-25 12:30:00,53.18,53.2,53.16,53.2,113391.0,46.0607,46.0781,46.0434,46.0781,113391.0
2019-02-25 12:35:00,53.2,53.21,53.16,53.18,114037.0,46.0781,46.0867,46.0434,46.0607,114037.0
2019-02-25 12:40:00,53.18,53.21,53.17,53.2,99686.0,46.0607,46.0867,46.0521,46.0781,99686.0
2019-02-25 12:45:00,53.19,53.19,53.14,53.18,113176.0,46.0694,46.0694,46.0261,46.0607,113176.0
2019-02-25 12:50:00,53.19,53.2,53.1,53.13,113471.0,46.0694,46.0781,45.9914,46.0174,113471.0
2019-02-25 12:55:00,53.13,53.13,53.08,53.12,129124.0,46.0174,46.0174,45.9741,46.0088,129124.0
2019-02-25 13:00:00,53.12,53.22,53.11,53.22,126600.0,46.0088,46.0954,46.0001,46.0954,126600.0
2019-02-25 13:05:00,53.21,53.29,53.21,53.27,188162.0,46.0867,46.156,46.0867,46.1387,188162.0
2019-02-25 13:10:00,53.27,53.27,53.19,53.2,71820.0,46.1387,46.1387,46.0694,46.0781,71820.0
2019-02-25 13:15:00,53.19,53.24,53.18,53.21,109851.0,46.0694,46.1127,46.0607,46.0867,109851.0
2019-02-25 13:20:00,53.22,53.24,53.19,53.23,102823.0,46.0954,46.1127,46.0694,46.104,102823.0
2019-02-25 13:25:00,53.24,53.24,53.2,53.23,127824.0,46.1127,46.1127,46.0781,46.104,127824.0
2019-02-25 13:30:00,53.23,53.24,53.18,53.2,149632.0,46.104,46.1127,46.0607,46.0781,149632.0
2019-02-25 13:35:00,53.21,53.23,53.19,53.22,100530.0,46.0867,46.104,46.0694,46.0954,100530.0
2019-02-25 13:40:00,53.21,53.27,53.2,53.22,244651.0,46.0867,46.1387,46.0781,46.0954,244651.0
2019-02-25 13:45:00,53.23,53.24,53.16,53.18,148560.0,46.104,46.1127,46.0434,46.0607,148560.0
2019-02-25 13:50:00,53.18,53.21,53.16,53.2,100737.0,46.0607,46.0867,46.0434,46.0781,100737.0
2019-02-25 13:55:00,53.2,53.22,53.18,53.19,117782.0,46.0781,46.0954,46.0607,46.0694,117782.0
2019-02-25 14:00:00,53.19,53.22,53.16,53.19,125984.0,46.0694,46.0954,46.0434,46.0694,125984.0
2019-02-25 14:05:00,53.19,53.23,53.18,53.23,82081.0,46.0694,46.104,46.0607,46.104,82081.0
2019-02-25 14:10:00,53.23,53.25,53.21,53.23,171173.0,46.104,46.1214,46.0867,46.104,171173.0
2019-02-25 14:15:00,53.23,53.3,53.22,53.28,152158.0,46.104,46.1647,46.0954,46.1473,152158.0
2019-02-25 14:20:00,53.27,53.29,53.26,53.29,96221.0,46.1387,46.156,46.13,46.156,96221.0
2019-02-25 14:25:00,53.29,53.32,53.28,53.3,151103.0,46.156,46.182,46.1473,46.1647,151103.0
2019-02-25 14:30:00,53.3,53.32,53.28,53.3,98111.0,46.1647,46.182,46.1473,46.1647,98111.0
2019-02-25 14:35:00,53.3,53.33,53.28,53.31,164523.0,46.1647,46.1906,46.1473,46.1733,164523.0
2019-02-25 14:40:00,53.3,53.35,53.3,53.35,100235.0,46.1647,46.208,46.1647,46.208,100235.0
2019-02-25 14:45:00,53.35,53.36,53.3,53.32,119577.0,46.208,46.2166,46.1647,46.182,119577.0
2019-02-25 14:50:00,53.32,53.33,53.27,53.27,109883.0,46.182,46.1906,46.1387,46.1387,109883.0
2019-02-25 14:55:00,53.27,53.28,53.23,53.25,170095.0,46.1387,46.1473,46.104,46.1214,170095.0
2019-02-25 15:00:00,53.25,53.25,53.17,53.18,158538.0,46.1214,46.1214,46.0521,46.0607,158538.0
2019-02-25 15:05:00,53.19,53.2,53.16,53.17,188233.0,46.0694,46.0781,46.0434,46.0521,188233.0
2019-02-25 15:10:00,53.17,53.21,53.14,53.2,202176.0,46.0521,46.0867,46.0261,46.0781,202176.0
2019-02-25 15:15:00,53.2,53.24,53.19,53.2,203674.0,46.0781,46.1127,46.0694,46.0781,203674.0
2019-02-25 15:20:00,53.2,53.24,53.17,53.17,176692.0,46.0781,46.1127,46.0521,46.0521,176692.0
2019-02-25 15:25:00,53.18,53.2,53.1,53.11,144711.0,46.0607,46.0781,45.9914,46.0001,144711.0
2019-02-25 15:30:00,53.12,53.16,53.1,53.14,278918.0,46.0088,46.0434,45.9914,46.0261,278918.0
2019-02-25 15:35:00,53.14,53.16,53.11,53.11,179728.0,46.0261,46.0434,46.0001,46.0001,179728.0
2019-02-25 15:40:00,53.11,53.16,53.11,53.12,187300.0,46.0001,46.0434,46.0001,46.0088,187300.0
2019-02-25 15:45:00,53.13,53.13,53.03,53.08,309097.0,46.0174,46.0174,45.9308,45.9741,309097.0
2019-02-25 15:50:00,53.08,53.08,53.01,53.01,410891.0,45.9741,45.9741,45.9135,45.9135,410891.0
2019-02-25 15:55:00,53.02,53.11,52.96,53.1,1409419.0,45.9221,46.0001,45.8702,45.9914,1409419.0
2019-02-26 09:30:00,53.0,53.24,52.91,53.05,917636.0,45.9048,46.1127,45.8269,45.9481,917636.0
2019-02-26 09:35:00,53.05,53.17,52.99,53.0,249890.0,45.9481,46.0521,45.8962,45.9048,249890.0
2019-02-26 09:40:00,52.99,53.04,52.92,52.98,245221.0,45.8962,45.9395,45.8355,45.8875,245221.0
2019-02-26 09:45:00,52.98,53.03,52.94,53.0,195683.0,45.8875,45.9308,45.8529,45.9048,195683.0
2019-02-26 09:50:00,53.0,53.06,52.97,53.06,238025.0,45.9048,45.9568,45.8788,45.9568,238025.0
2019-02-26 09:55:00,53.06,53.1,53.03,53.06,237826.0,45.9568,45.9914,45.9308,45.9568,237826.0
2019-02-26 10:00:00,53.07,53.32,53.06,53.32,700806.0,45.9655,46.182,45.9568,46.182,700806.0
2019-02-26 10:05:00,53.31,53.34,53.21,53.22,253165.0,46.1733,46.1993,46.0867,46.0954,253165.0
2019-02-26 10:10:00,53.22,53.29,53.2,53.26,171114.0,46.0954,46.156,46.0781,46.13,171114.0
2019-02-26 10:15:00,53.25,53.3,53.15,53.16,153619.0,46.1214,46.1647,46.0347,46.0434,153619.0
2019-02-26 10:20:00,53.17,53.26,53.17,53.24,135890.0,46.0521,46.13,46.0521,46.1127,135890.0
2019-02-26 10:25:00,53.24,53.3,53.23,53.26,178386.0,46.1127,46.1647,46.104,46.13,178386.0
2019-02-26 10:30:00,53.26,53.3,53.21,53.26,134623.0,46.13,46.1647,46.0867,46.13,134623.0
2019-02-26 10:35:00,53.26,53.26,53.17,53.22,92628.0,46.13,46.13,46.0521,46.0954,92628.0
2019-02-26 10:40:00,53.22,53.29,53.22,53.25,110740.0,46.0954,46.156,46.0954,46.1214,110740.0
2019-02-26 10:45:00,53.24,53.29,53.21,53.21,115737.0,46.1127,46.156,46.0867,46.0867,115737.0
2019-02-26 10:50:00,53.22,53.22,53.13,53.17,142433.0,46.0954,46.0954,46.0174,46.0521,142433.0
2019-02-26 10:55:00,53.17,53.17,53.05,53.06,160835.0,46.0521,46.0521,45.9481,45.9568,160835.0
2019-02-26 11:00:00,53.06,53.17,53.03,53.16,164999.0,45.9568,46.0521,45.9308,46.0434,164999.0
2019-02-26 11:05:00,53.16,53.22,53.14,53.17,162841.0,46.0434,46.0954,46.0261,46.0521,162841.0
2019-02-26 11:10:00,53.17,53.25,53.13,53.24,238863.0,46.0521,46.1214,46.0174,46.1127,238863.0
2019-02-26 11:15:00,53.25,53.31,53.22,53.27,192037.0,46.1214,46.1733,46.0954,46.1387,192037.0
2019-02-26 11:20:00,53.27,53.27,53.18,53.19,123693.0,46.1387,46.1387,46.0607,46.0694,123693.0
2019-02-26 11:25:00,53.19,53.27,53.15,53.27,181987.0,46.0694,46.1387,46.0347,46.1387,181987.0
2019-02-26 11:30:00,53.27,53.34,53.25,53.3,136982.0,46.1387,46.1993,46.1214,46.1647,136982.0
2019-02-26 11:35:00,53.3,53.31,53.24,53.26,151916.0,46.1647,46.1733,46.1127,46.13,151916.0
2019-02-26 11:40:00,53.27,53.32,53.23,53.27,96243.0,46.1387,46.182,46.104,46.1387,96243.0
2019-02-26 11:45:00,53.26,53.3,53.22,53.27,114131.0,46.13,46.1647,46.0954,46.1387,114131.0
2019-02-26 11:50:00,53.28,53.31,53.26,53.3,135353.0,46.1473,46.1733,46.13,46.1647,135353.0
2019-02-26 11:55:00,53.3,53.3,53.2,53.23,114430.0,46.1647,46.1647,46.0781,46.104,114430.0
2019-02-26 12:00:00,53.23,53.25,53.22,53.23,81667.0,46.104,46.1214,46.0954,46.104,81667.0
2019-02-26 12:05:00,53.24,53.24,53.15,53.16,119233.0,46.1127,46.1127,46.0347,46.0434,119233.0
2019-02-26 12:10:00,53.16,53.2,53.12,53.18,127676.0,46.0434,46.0781,46.0088,46.0607,127676.0
2019-02-26 12:15:00,53.17,53.24,53.16,53.22,84348.0,46.0521,46.1127,46.0434,46.0954,84348.0
2019-02-26 12:20:00,53.22,53.25,53.2,53.24,93295.0,46.0954,46.1214,46.0781,46.1127,93295.0
2019-02-26 12:25:00,53.23,53.25,53.21,53.22,106111.0,46.104,46.1214,46.0867,46.0954,106111.0
2019-02-26 12:30:00,53.21,53.22,53.14,53.15,76311.0,46.0867,46.0954,46.0261,46.0347,76311.0
2019-02-26 12:35:00,53.15,53.16,53.1,53.13,164437.0,46.0347,46.0434,45.9914,46.0174,164437.0
2019-02-26 12:40:00,53.12,53.15,53.11,53.14,101602.0,46.0088,46.0347,46.0001,46.0261,101602.0
2019-02-26 12:45:00,53.14,53.14,53.08,53.13,100591.0,46.0261,46.0261,45.9741,46.0174,100591.0
2019-02-26 12:50:00,53.14,53.15,53.1,53.11,65851.0,46.0261,46.0347,45.9914,46.0001,65851.0
2019-02-26 12:55:00,53.11,53.12,53.06,53.07,115556.0,46.0001,46.0088,45.9568,45.9655,115556.0
2019-02-26 13:00:00,53.07,53.17,53.07,53.13,91274.0,45.9655,46.0521,45.9655,46.0174,91274.0
2019-02-26 13:05:00,53.13,53.14,53.08,53.11,92089.0,46.0174,46.0261,45.9741,46.0001,92089.0
2019-02-26 13:10:00,53.1,53.13,53.07,53.11,139591.0,45.9914,46.0174,45.9655,46.0001,139591.0
2019-02-26 13:15:00,53.11,53.19,53.1,53.16,99942.0,46.0001,46.0694,45.9914,46.0434,99942.0
2019-02-26 13:20:00,53.15,53.17,53.14,53.16,64390.0,46.0347,46.0521,46.0261,46.0434,64390.0
2019-02-26 13:25:00,53.16,53.17,53.13,53.13,74754.0,46.0434,46.0521,46.0174,46.0174,74754.0
2019-02-26 13:30:00,53.14,53.14,53.05,53.07,114342.0,46.0261,46.0261,45.9481,45.9655,114342.0
2019-02-26 13:35:00,53.07,53.09,53.04,53.07,58134.0,45.9655,45.9828,45.9395,45.9655,58134.0
2019-02-26 13:40:00,53.07,53.09,53.05,53.07,117630.0,45.9655,45.9828,45.9481,45.9655,117630.0
2019-02-26 13:45:00,53.07,53.13,53.07,53.11,77551.0,45.9655,46.0174,45.9655,46.0001,77551.0
2019-02-26 13:50:00,53.11,53.14,53.1,53.14,86724.0,46.0001,46.0261,45.9914,46.0261,86724.0
2019-02-26 13:55:00,53.14,53.15,53.1,53.12,72409.0,46.0261,46.0347,45.9914,46.0088,72409.0
2019-02-26 14:00:00,53.12,53.19,53.11,53.16,118996.0,46.0088,46.0694,46.0001,46.0434,118996.0
2019-02-26 14:05:00,53.17,53.19,53.14,53.16,84170.0,46.0521,46.0694,46.0261,46.0434,84170.0
2019-02-26 14:10:00,53.16,53.19,53.15,53.18,83185.0,46.0434,46.0694,46.0347,46.0607,83185.0
2019-02-26 14:15:00,53.18,53.19,53.15,53.18,87707.0,46.0607,46.0694,46.0347,46.0607,87707.0
2019-02-26 14:20:00,53.18,53.18,53.09,53.12,103295.0,46.0607,46.0607,45.9828,46.0088,103295.0
2019-02-26 14:25:00,53.12,53.16,53.1,53.16,67732.0,46.0088,46.0434,45.9914,46.0434,67732.0
2019-02-26 14:30:00,53.16,53.2,53.14,53.2,176575.0,46.0434,46.0781,46.0261,46.0781,176575.0
2019-02-26 14:35:00,53.2,53.24,53.19,53.24,132476.0,46.0781,46.1127,46.0694,46.1127,132476.0
2019-02-26 14:40:00,53.24,53.27,53.24,53.25,85753.0,46.1127,46.1387,46.1127,46.1214,85753.0
2019-02-26 14:45:00,53.24,53.27,53.24,53.26,66687.0,46.1127,46.1387,46.1127,46.13,66687.0
2019-02-26 14:50:00,53.26,53.27,53.24,53.27,75679.0,46.13,46.1387,46.1127,46.1387,75679.0
2019-02-26 14:55:00,53.27,53.28,53.24,53.25,123667.0,46.1387,46.1473,46.1127,46.1214,123667.0
2019-02-26 15:00:00,53.25,53.34,53.24,53.32,173298.0,46.1214,46.1993,46.1127,46.182,173298.0
2019-02-26 15:05:00,53.32,53.34,53.29,53.3,143333.0,46.182,46.1993,46.156,46.1647,143333.0
2019-02-26 15:10:00,53.3,53.31,53.25,53.27,109065.0,46.1647,46.1733,46.1214,46.1387,109065.0
2019-02-26 15:15:00,53.27,53.35,53.26,53.3,93163.0,46.1387,46.208,46.13,46.1647,93163.0
2019-02-26 15:20:00,53.3,53.34,53.29,53.32,147910.0,46.1647,46.1993,46.156,46.182,147910.0
2019-02-26 15:25:00,53.31,53.32,53.28,53.3,141322.0,46.1733,46.182,46.1473,46.1647,141322.0
2019-02-26 15:30:00,53.3,53.37,53.3,53.31,242864.0,46.1647,46.2253,46.1647,46.1733,242864.0
2019-02-26 15:35:00,53.32,53.34,53.27,53.27,255959.0,46.182,46.1993,46.1387,46.1387,255959.0
2019-02-26 15:40:00,53.27,53.3,53.24,53.25,189127.0,46.1387,46.1647,46.1127,46.1214,189127.0
2019-02-26 15:45:00,53.26,53.3,53.24,53.26,189149.0,46.13,46.1647,46.1127,46.13,189149.0
2019-02-26 15:50:00,53.26,53.26,53.2,53.24,329096.0,46.13,46.13,46.0781,46.1127,329096.0
2019-02-26 15:55:00,53.24,53.31,53.21,53.22,775699.0,46.1127,46.1733,46.0867,46.0954,775699.0
2019-02-27 09:30:00,52.77,52.99,52.64,52.77,642569.0,45.7056,45.8962,45.593,45.7056,642569.0
2019-02-27 09:35:00,52.76,52.97,52.73,52.88,290352.0,45.697,45.8788,45.671,45.8009,290352.0
2019-02-27 09:40:00,52.88,52.96,52.82,52.85,283449.0,45.8009,45.8702,45.7489,45.7749,283449.0
2019-02-27 09:45:00,52.85,52.88,52.81,52.83,262382.0,45.7749,45.8009,45.7403,45.7576,262382.0
2019-02-27 09:50:00,52.83,52.86,52.76,52.79,211987.0,45.7576,45.7836,45.697,45.7229,211987.0
2019-02-27 09:55:00,52.8,52.81,52.73,52.79,175756.0,45.7316,45.7403,45.671,45.7229,175756.0
2019-02-27 10:00:00,52.78,52.81,52.71,52.77,320900.0,45.7143,45.7403,45.6536,45.7056,320900.0
2019-02-27 10:05:00,52.77,52.8,52.7,52.8,194937.0,45.7056,45.7316,45.645,45.7316,194937.0
2019-02-27 10:10:00,52.79,52.79,52.58,52.62,455044.0,45.7229,45.7229,45.5411,45.5757,455044.0
2019-02-27 10:15:00,52.62,52.78,52.59,52.75,234530.0,45.5757,45.7143,45.5497,45.6883,234530.0
2019-02-27 10:20:00,52.74,52.8,52.63,52.67,187837.0,45.6796,45.7316,45.5844,45.619,187837.0
2019-02-27 10:25:00,52.66,52.69,52.53,52.63,184608.0,45.6103,45.6363,45.4977,45.5844,184608.0
2019-02-27 10:30:00,52.62,52.65,52.54,52.55,189444.0,45.5757,45.6017,45.5064,45.5151,189444.0
2019-02-27 10:35:00,52.56,52.65,52.51,52.63,118734.0,45.5237,45.6017,45.4804,45.5844,118734.0
2019-02-27 10:40:00,52.63,52.75,52.62,52.74,128421.0,45.5844,45.6883,45.5757,45.6796,128421.0
2019-02-27 10:45:00,52.74,52.76,52.67,52.75,84856.0,45.6796,45.697,45.619,45.6883,84856.0
2019-02-27 10:50:00,52.75,52.76,52.67,52.71,113943.0,45.6883,45.697,45.619,45.6536,113943.0
2019-02-27 10:55:00,52.71,52.79,52.7,52.78,155749.0,45.6536,45.7229,45.645,45.7143,155749.0
2019-02-27 11:00:00,52.78,52.84,52.71,52.74,188195.0,45.7143,45.7662,45.6536,45.6796,188195.0
2019-02-27 11:05:00,52.75,52.8,52.68,52.79,121786.0,45.6883,45.7316,45.6277,45.7229,121786.0
2019-02-27 11:10:00,52.8,52.82,52.73,52.8,77884.0,45.7316,45.7489,45.671,45.7316,77884.0
2019-02-27 11:15:00,52.8,52.85,52.77,52.82,131326.0,45.7316,45.7749,45.7056,45.7489,131326.0
2019-02-27 11:20:00,52.82,52.88,52.8,52.85,172247.0,45.7489,45.8009,45.7316,45.7749,172247.0
2019-02-27 11:25:00,52.85,52.98,52.85,52.98,183688.0,45.7749,45.8875,45.7749,45.8875,183688.0
2019-02-27 11:30:00,52.98,53.04,52.97,53.02,263415.0,45.8875,45.9395,45.8788,45.9221,263415.0
2019-02-27 11:35:00,53.01,53.16,53.0,53.13,219888.0,45.9135,46.0434,45.9048,46.0174,219888.0
2019-02-27 11:40:00,53.13,53.15,53.09,53.1,162466.0,46.0174,46.0347,45.9828,45.9914,162466.0
2019-02-27 11:45:00,53.1,53.14,53.07,53.12,122192.0,45.9914,46.0261,45.9655,46.0088,122192.0
2019-02-27 11:50:00,53.13,53.19,53.12,53.14,96723.0,46.0174,46.0694,46.0088,46.0261,96723.0
2019-02-27 11:55:00,53.14,53.16,53.08,53.1,91248.0,46.0261,46.0434,45.9741,45.9914,91248.0
2019-02-27 12:00:00,53.1,53.16,53.09,53.15,98343.0,45.9914,46.0434,45.9828,46.0347,98343.0
2019-02-27 12:05:00,53.14,53.17,53.09,53.16,107643.0,46.0261,46.0521,45.9828,46.0434,107643.0
2019-02-27 12:10:00,53.16,53.19,53.14,53.17,81493.0,46.0434,46.0694,46.0261,46.0521,81493.0
2019-02-27 12:15:00,53.17,53.22,53.16,53.22,123128.0,46.0521,46.0954,46.0434,46.0954,123128.0
2019-02-27 12:20:00,53.22,53.23,53.15,53.16,117923.0,46.0954,46.104,46.0347,46.0434,117923.0
2019-02-27 12:25:00,53.16,53.19,53.13,53.17,82037.0,46.0434,46.0694,46.0174,46.0521,82037.0
2019-02-27 12:30:00,53.17,53.22,53.16,53.2,69780.0,46.0521,46.0954,46.0434,46.0781,69780.0
2019-02-27 12:35:00,53.21,53.25,53.2,53.23,76882.0,46.0867,46.1214,46.0781,46.104,76882.0
2019-02-27 12:40:00,53.23,53.25,53.19,53.19,80287.0,46.104,46.1214,46.0694,46.0694,80287.0
2019-02-27 12:45:00,53.2,53.23,53.19,53.22,94634.0,46.0781,46.104,46.0694,46.0954,94634.0
2019-02-27 12:50:00,53.22,53.22,53.11,53.11,117926.0,46.0954,46.0954,46.0001,46.0001,117926.0
2019-02-27 12:55:00,53.11,53.12,53.09,53.09,85456.0,46.0001,46.0088,45.9828,45.9828,85456.0
2019-02-27 13:00:00,53.09,53.13,53.09,53.13,36121.0,45.9828,46.0174,45.9828,46.0174,36121.0
2019-02-27 13:05:00,53.13,53.19,53.12,53.17,80554.0,46.0174,46.0694,46.0088,46.0521,80554.0
2019-02-27 13:10:00,53.17,53.21,53.15,53.21,63893.0,46.0521,46.0867,46.0347,46.0867,63893.0
2019-02-27 13:15:00,53.21,53.23,53.19,53.22,75413.0,46.0867,46.104,46.0694,46.0954,75413.0
2019-02-27 13:20:00,53.22,53.34,53.22,53.34,186515.0,46.0954,46.1993,46.0954,46.1993,186515.0
2019-02-27 13:25:00,53.33,53.38,53.33,53.35,183886.0,46.1906,46.234,46.1906,46.208,183886.0
2019-02-27 13:30:00,53.34,53.35,53.22,53.23,112173.0,46.1993,46.208,46.0954,46.104,112173.0
2019-02-27 13:35:00,53.24,53.25,53.23,53.25,48937.0,46.1127,46.1214,46.104,46.1214,48937.0
2019-02-27 13:40:00,53.25,53.27,53.24,53.27,128565.0,46.1214,46.1387,46.1127,46.1387,128565.0
2019-02-27 13:45:00,53.27,53.3,53.25,53.29,76479.0,46.1387,46.1647,46.1214,46.156,76479.0
2019-02-27 13:50:00,53.29,53.32,53.27,53.32,111605.0,46.156,46.182,46.1387,46.182,111605.0
2019-02-27 13:55:00,53.32,53.36,53.28,53.3,468393.0,46.182,46.2166,46.1473,46.1647,468393.0
2019-02-27 14:00:00,53.29,53.3,53.21,53.27,132528.0,46.156,46.1647,46.0867,46.1387,132528.0
2019-02-27 14:05:00,53.27,53.27,53.25,53.25,70688.0,46.1387,46.1387,46.1214,46.1214,70688.0
2019-02-27 14:10:00,53.26,53.32,53.25,53.28,120144.0,46.13,46.182,46.1214,46.1473,120144.0
2019-02-27 14:15:00,53.29,53.31,53.26,53.27,83642.0,46.156,46.1733,46.13,46.1387,83642.0
2019-02-27 14:20:00,53.27,53.28,53.24,53.27,138875.0,46.1387,46.1473,46.1127,46.1387,138875.0
2019-02-27 14:25:00,53.26,53.27,53.24,53.25,128114.0,46.13,46.1387,46.1127,46.1214,128114.0
2019-02-27 14:30:00,53.25,53.3,53.23,53.29,117429.0,46.1214,46.1647,46.104,46.156,117429.0
2019-02-27 14:35:00,53.29,53.29,53.26,53.28,74261.0,46.156,46.156,46.13,46.1473,74261.0
2019-02-27 14:40:00,53.27,53.33,53.26,53.26,193340.0,46.1387,46.1906,46.13,46.13,193340.0
2019-02-27 14:45:00,53.27,53.27,53.2,53.22,85132.0,46.1387,46.1387,46.0781,46.0954,85132.0
2019-02-27 14:50:00,53.22,53.23,53.15,53.16,159691.0,46.0954,46.104,46.0347,46.0434,159691.0
2019-02-27 14:55:00,53.16,53.18,53.12,53.13,127106.0,46.0434,46.0607,46.0088,46.0174,127106.0
2019-02-27 15:00:00,53.13,53.2,53.11,53.14,164061.0,46.0174,46.0781,46.0001,46.0261,164061.0
2019-02-27 15:05:00,53.14,53.22,53.13,53.21,142892.0,46.0261,46.0954,46.0174,46.0867,142892.0
2019-02-27 15:10:00,53.22,53.25,53.2,53.22,150970.0,46.0954,46.1214,46.0781,46.0954,150970.0
2019-02-27 15:15:00,53.22,53.23,53.17,53.2,188197.0,46.0954,46.104,46.0521,46.0781,188197.0
2019-02-27 15:20:00,53.19,53.2,53.15,53.17,131763.0,46.0694,46.0781,46.0347,46.0521,131763.0
2019-02-27 15:25:00,53.16,53.18,53.11,53.11,155682.0,46.0434,46.0607,46.0001,46.0001,155682.0
2019-02-27 15:30:00,53.11,53.14,53.1,53.14,148887.0,46.0001,46.0261,45.9914,46.0261,148887.0
2019-02-27 15:35:00,53.13,53.18,53.09,53.1,297642.0,46.0174,46.0607,45.9828,45.9914,297642.0
2019-02-27 15:40:00,53.1,53.11,52.98,53.03,222962.0,45.9914,46.0001,45.8875,45.9308,222962.0
2019-02-27 15:45:00,53.03,53.16,53.0,53.15,349841.0,45.9308,46.0434,45.9048,46.0347,349841.0
2019-02-27 15:50:00,53.15,53.25,53.14,53.16,704333.0,46.0347,46.1214,46.0261,46.0434,704333.0
2019-02-27 15:55:00,53.16,53.29,53.14,53.24,1471592.0,46.0434,46.156,46.0261,46.1127,1471592.0
2019-02-28 09:30:00,52.96,53.0,52.82,52.87,550001.0,45.8702,45.9048,45.7489,45.7922,550001.0
2019-02-28 09:35:00,52.87,53.0,52.84,52.98,256715.0,45.7922,45.9048,45.7662,45.8875,256715.0
2019-02-28 09:40:00,52.98,53.03,52.92,52.99,163529.0,45.8875,45.9308,45.8355,45.8962,163529.0
2019-02-28 09:45:00,52.98,53.08,52.98,53.03,242143.0,45.8875,45.9741,45.8875,45.9308,242143.0
2019-02-28 09:50:00,53.03,53.15,52.99,53.14,192145.0,45.9308,46.0347,45.8962,46.0261,192145.0
2019-02-28 09:55:00,53.14,53.18,53.09,53.13,175594.0,46.0261,46.0607,45.9828,46.0174,175594.0
2019-02-28 10:00:00,53.13,53.13,52.97,53.0,200676.0,46.0174,46.0174,45.8788,45.9048,200676.0
2019-02-28 10:05:00,53.0,53.01,52.81,52.83,247150.0,45.9048,45.9135,45.7403,45.7576,247150.0
2019-02-28 10:10:00,52.83,52.96,52.81,52.9,277752.0,45.7576,45.8702,45.7403,45.8182,277752.0
2019-02-28 10:15:00,52.9,52.95,52.89,52.94,143607.0,45.8182,45.8615,45.8096,45.8529,143607.0
2019-02-28 10:20:00,52.94,52.95,52.87,52.89,162259.0,45.8529,45.8615,45.7922,45.8096,162259.0
2019-02-28 10:25:00,52.89,52.98,52.88,52.96,113117.0,45.8096,45.8875,45.8009,45.8702,113117.0
2019-02-28 10:30:00,52.96,53.08,52.96,53.06,152503.0,45.8702,45.9741,45.8702,45.9568,152503.0
2019-02-28 10:35:00,53.06,53.1,53.05,53.06,194776.0,45.9568,45.9914,45.9481,45.9568,194776.0
2019-02-28 10:40:00,53.07,53.07,52.98,52.99,212970.0,45.9655,45.9655,45.8875,45.8962,212970.0
2019-02-28 10:45:00,52.99,53.02,52.96,52.97,103049.0,45.8962,45.9221,45.8702,45.8788,103049.0
2019-02-28 10:50:00,52.98,52.98,52.85,52.9,189936.0,45.8875,45.8875,45.7749,45.8182,189936.0
2019-02-28 10:55:00,52.9,52.96,52.89,52.91,115943.0,45.8182,45.8702,45.8096,45.8269,115943.0
2019-02-28 11:00:00,52.91,52.99,52.89,52.93,122981.0,45.8269,45.8962,45.8096,45.8442,122981.0
2019-02-28 11:05:00,52.93,52.95,52.85,52.9,100325.0,45.8442,45.8615,45.7749,45.8182,100325.0
2019-02-28 11:10:00,52.89,52.92,52.82,52.86,110181.0,45.8096,45.8355,45.7489,45.7836,110181.0
2019-02-28 11:15:00,52.85,52.93,52.84,52.92,105205.0,45.7749,45.8442,45.7662,45.8355,105205.0
2019-02-28 11:20:00,52.91,53.01,52.88,52.98,221601.0,45.8269,45.9135,45.8009,45.8875,221601.0
2019-02-28 11:25:00,52.98,53.0,52.92,52.93,107569.0,45.8875,45.9048,45.8355,45.8442,107569.0
2019-02-28 11:30:00,52.93,52.97,52.91,52.97,109210.0,45.8442,45.8788,45.8269,45.8788,109210.0
2019-02-28 11:35:00,52.97,52.99,52.96,52.98,61502.0,45.8788,45.8962,45.8702,45.8875,61502.0
2019-02-28 11:40:00,52.99,53.0,52.95,52.97,115403.0,45.8962,45.9048,45.8615,45.8788,115403.0
2019-02-28 11:45:00,52.97,53.02,52.96,52.97,97749.0,45.8788,45.9221,45.8702,45.8788,97749.0
2019-02-28 11:50:00,52.97,53.05,52.94,53.0,113869.0,45.8788,45.9481,45.8529,45.9048,113869.0
2019-02-28 11:55:00,53.0,53.03,52.96,52.99,80886.0,45.9048,45.9308,45.8702,45.8962,80886.0
2019-02-28 12:00:00,53.0,53.04,52.97,53.01,95561.0,45.9048,45.9395,45.8788,45.9135,95561.0
2019-02-28 12:05:00,53.01,53.01,52.98,52.98,66281.0,45.9135,45.9135,45.8875,45.8875,66281.0
2019-02-28 12:10:00,52.98,53.03,52.96,53.02,91825.0,45.8875,45.9308,45.8702,45.9221,91825.0
2019-02-28 12:15:00,53.01,53.09,53.01,53.06,96968.0,45.9135,45.9828,45.9135,45.9568,96968.0
2019-02-28 12:20:00,53.07,53.12,53.06,53.12,143365.0,45.9655,46.0088,45.9568,46.0088,143365.0
2019-02-28 12:25:00,53.12,53.13,53.06,53.09,111024.0,46.0088,46.0174,45.9568,45.9828,111024.0
2019-02-28 12:30:00,53.08,53.1,53.07,53.07,57981.0,45.9741,45.9914,45.9655,45.9655,57981.0
2019-02-28 12:35:00,53.08,53.08,53.03,53.06,97825.0,45.9741,45.9741,45.9308,45.9568,97825.0
2019-02-28 12:40:00,53.05,53.07,53.03,53.03,78185.0,45.9481,45.9655,45.9308,45.9308,78185.0
2019-02-28 12:45:00,53.04,53.04,52.98,52.98,86886.0,45.9395,45.9395,45.8875,45.8875,86886.0
2019-02-28 12:50:00,52.98,53.01,52.96,52.98,109779.0,45.8875,45.9135,45.8702,45.8875,109779.0
2019-02-28 12:55:00,52.99,53.04,52.98,53.02,83582.0,45.8962,45.9395,45.8875,45.9221,83582.0
2019-02-28 13:00:00,53.02,53.05,53.01,53.01,62969.0,45.9221,45.9481,45.9135,45.9135,62969.0
2019-02-28 13:05:00,53.02,53.03,52.99,53.01,77223.0,45.9221,45.9308,45.8962,45.9135,77223.0
2019-02-28 13:10:00,53.01,53.01,52.98,52.99,38232.0,45.9135,45.9135,45.8875,45.8962,38232.0
2019-02-28 13:15:00,52.99,53.08,52.98,53.08,83774.0,45.8962,45.9741,45.8875,45.9741,83774.0
2019-02-28 13:20:00,53.08,53.09,53.04,53.04,55555.0,45.9741,45.9828,45.9395,45.9395,55555.0
2019-02-28 13:25:00,53.04,53.07,53.04,53.05,45267.0,45.9395,45.9655,45.9395,45.9481,45267.0
2019-02-28 13:30:00,53.05,53.13,53.05,53.13,115047.0,45.9481,46.0174,45.9481,46.0174,115047.0
2019-02-28 13:35:00,53.13,53.15,53.11,53.14,99239.0,46.0174,46.0347,46.0001,46.0261,99239.0
2019-02-28 13:40:00,53.14,53.17,53.11,53.12,99294.0,46.0261,46.0521,46.0001,46.0088,99294.0
2019-02-28 13:45:00,53.12,53.14,53.07,53.11,71826.0,46.0088,46.0261,45.9655,46.0001,71826.0
2019-02-28 13:50:00,53.11,53.11,53.07,53.09,58328.0,46.0001,46.0001,45.9655,45.9828,58328.0
2019-02-28 13:55:00,53.09,53.09,53.03,53.04,55471.0,45.9828,45.9828,45.9308,45.9395,55471.0
2019-02-28 14:00:00,53.05,53.08,53.01,53.06,142522.0,45.9481,45.9741,45.9135,45.9568,142522.0
2019-02-28 14:05:00,53.06,53.07,53.02,53.02,98244.0,45.9568,45.9655,45.9221,45.9221,98244.0
2019-02-28 14:10:00,53.03,53.04,52.98,53.01,148517.0,45.9308,45.9395,45.8875,45.9135,148517.0
2019-02-28 14:15:00,53.01,53.02,53.0,53.01,60921.0,45.9135,45.9221,45.9048,45.9135,60921.0
2019-02-28 14:20:00,53.01,53.05,53.0,53.02,86695.0,45.9135,45.9481,45.9048,45.9221,86695.0
2019-02-28 14:25:00,53.02,53.05,53.01,53.03,157268.0,45.9221,45.9481,45.9135,45.9308,157268.0
2019-02-28 14:30:00,53.02,53.03,52.95,52.96,129846.0,45.9221,45.9308,45.8615,45.8702,129846.0
2019-02-28 14:35:00,52.97,52.98,52.93,52.96,148162.0,45.8788,45.8875,45.8442,45.8702,148162.0
2019-02-28 14:40:00,52.96,52.98,52.92,52.97,161447.0,45.8702,45.8875,45.8355,45.8788,161447.0
2019-02-28 14:45:00,52.96,52.97,52.93,52.94,84721.0,45.8702,45.8788,45.8442,45.8529,84721.0
2019-02-28 14:50:00,52.94,52.97,52.91,52.95,132548.0,45.8529,45.8788,45.8269,45.8615,132548.0
2019-02-28 14:55:00,52.95,52.99,52.93,52.95,136084.0,45.8615,45.8962,45.8442,45.8615,136084.0
2019-02-28 15:00:00,52.95,52.99,52.93,52.95,113720.0,45.8615,45.8962,45.8442,45.8615,113720.0
2019-02-28 15:05:00,52.94,52.98,52.91,52.96,140381.0,45.8529,45.8875,45.8269,45.8702,140381.0
2019-02-28 15:10:00,52.96,52.98,52.94,52.94,78468.0,45.8702,45.8875,45.8529,45.8529,78468.0
2019-02-28 15:15:00,52.95,52.96,52.91,52.95,101158.0,45.8615,45.8702,45.8269,45.8615,101158.0
2019-02-28 15:20:00,52.96,52.98,52.93,52.93,171950.0,45.8702,45.8875,45.8442,45.8442,171950.0
2019-02-28 15:25:00,52.94,52.99,52.93,52.97,88053.0,45.8529,45.8962,45.8442,45.8788,88053.0
2019-02-28 15:30:00,52.97,53.01,52.95,52.99,104762.0,45.8788,45.9135,45.8615,45.8962,104762.0
2019-02-28 15:35:00,52.99,53.04,52.98,53.0,182426.0,45.8962,45.9395,45.8875,45.9048,182426.0
2019-02-28 15:40:00,53.0,53.0,52.93,52.96,189384.0,45.9048,45.9048,45.8442,45.8702,189384.0
2019-02-28 15:45:00,52.96,52.98,52.92,52.95,302827.0,45.8702,45.8875,45.8355,45.8615,302827.0
2019-02-28 15:50:00,52.95,52.98,52.89,52.92,561795.0,45.8615,45.8875,45.8096,45.8355,561795.0
2019-02-28 15:55:00,52.92,52.98,52.86,52.98,1262079.0,45.8355,45.8875,45.7836,45.8875,1262079.0
2019-03-01 09:30:00,53.43,53.68,53.4,53.55,968807.0,46.2773,46.4938,46.2513,46.3812,968807.0
2019-03-01 09:35:00,53.56,53.63,53.52,53.62,186499.0,46.3899,46.4505,46.3552,46.4418,186499.0
2019-03-01 09:40:00,53.62,53.66,53.56,53.59,158858.0,46.4418,46.4765,46.3899,46.4158,158858.0
2019-03-01 09:45:00,53.58,53.63,53.49,53.51,245347.0,46.4072,46.4505,46.3292,46.3466,245347.0
2019-03-01 09:50:00,53.52,53.57,53.49,53.49,130591.0,46.3552,46.3985,46.3292,46.3292,130591.0
2019-03-01 09:55:00,53.5,53.65,53.46,53.65,310411.0,46.3379,46.4678,46.3032,46.4678,310411.0
2019-03-01 10:00:00,53.64,53.64,53.41,53.55,384841.0,46.4591,46.4591,46.2599,46.3812,384841.0
2019-03-01 10:05:00,53.55,53.58,53.45,53.45,248438.0,46.3812,46.4072,46.2946,46.2946,248438.0
2019-03-01 10:10:00,53.45,53.49,53.38,53.39,218463.0,46.2946,46.3292,46.234,46.2426,218463.0
2019-03-01 10:15:00,53.38,53.39,53.25,53.26,159274.0,46.234,46.2426,46.1214,46.13,159274.0
2019-03-01 10:20:00,53.26,53.3,53.22,53.26,268342.0,46.13,46.1647,46.0954,46.13,268342.0
2019-03-01 10:25:00,53.25,53.34,53.25,53.27,136572.0,46.1214,46.1993,46.1214,46.1387,136572.0
2019-03-01 10:30:00,53.27,53.32,53.21,53.31,166810.0,46.1387,46.182,46.0867,46.1733,166810.0
2019-03-01 10:35:00,53.3,53.32,53.25,53.28,82648.0,46.1647,46.182,46.1214,46.1473,82648.0
2019-03-01 10:40:00,53.28,53.34,53.25,53.33,146892.0,46.1473,46.1993,46.1214,46.1906,146892.0
2019-03-01 10:45:00,53.34,53.4,53.33,53.35,199576.0,46.1993,46.2513,46.1906,46.208,199576.0
2019-03-01 10:50:00,53.35,53.35,53.26,53.32,186381.0,46.208,46.208,46.13,46.182,186381.0
2019-03-01 10:55:00,53.33,53.34,53.26,53.29,140703.0,46.1906,46.1993,46.13,46.156,140703.0
2019-03-01 11:00:00,53.29,53.31,53.2,53.22,143371.0,46.156,46.1733,46.0781,46.0954,143371.0
2019-03-01 11:05:00,53.23,53.24,53.16,53.21,128726.0,46.104,46.1127,46.0434,46.0867,128726.0
2019-03-01 11:10:00,53.21,53.22,53.14,53.2,113662.0,46.0867,46.0954,46.0261,46.0781,113662.0
2019-03-01 11:15:00,53.19,53.24,53.17,53.22,123264.0,46.0694,46.1127,46.0521,46.0954,123264.0
2019-03-01 11:20:00,53.22,53.23,53.19,53.22,99411.0,46.0954,46.104,46.0694,46.0954,99411.0
2019-03-01 11:25:00,53.23,53.24,53.18,53.22,111448.0,46.104,46.1127,46.0607,46.0954,111448.0
2019-03-01 11:30:00,53.21,53.25,53.12,53.13,116509.0,46.0867,46.1214,46.0088,46.0174,116509.0
2019-03-01 11:35:00,53.13,53.15,53.01,53.05,525739.0,46.0174,46.0347,45.9135,45.9481,525739.0
2019-03-01 11:40:00,53.05,53.06,52.98,53.02,154996.0,45.9481,45.9568,45.8875,45.9221,154996.0
2019-03-01 11:45:00,53.01,53.04,52.95,52.97,162013.0,45.9135,45.9395,45.8615,45.8788,162013.0
2019-03-01 11:50:00,52.97,52.99,52.89,52.93,197745.0,45.8788,45.8962,45.8096,45.8442,197745.0
2019-03-01 11:55:00,52.93,52.99,52.89,52.94,252876.0,45.8442,45.8962,45.8096,45.8529,252876.0
2019-03-01 12:00:00,52.95,52.97,52.92,52.94,236513.0,45.8615,45.8788,45.8355,45.8529,236513.0
2019-03-01 12:05:00,52.94,53.0,52.93,52.96,141115.0,45.8529,45.9048,45.8442,45.8702,141115.0
2019-03-01 12:10:00,52.96,53.03,52.95,53.02,163477.0,45.8702,45.9308,45.8615,45.9221,163477.0
2019-03-01 12:15:00,53.01,53.05,53.0,53.02,126386.0,45.9135,45.9481,45.9048,45.9221,126386.0
2019-03-01 12:20:00,53.02,53.04,52.99,53.03,132634.0,45.9221,45.9395,45.8962,45.9308,132634.0
2019-03-01 12:25:00,53.03,53.1,53.01,53.1,194258.0,45.9308,45.9914,45.9135,45.9914,194258.0
2019-03-01 12:30:00,53.1,53.13,53.07,53.1,99007.0,45.9914,46.0174,45.9655,45.9914,99007.0
2019-03-01 12:35:00,53.1,53.12,53.06,53.1,99229.0,45.9914,46.0088,45.9568,45.9914,99229.0
2019-03-01 12:40:00,53.1,53.18,53.1,53.16,103622.0,45.9914,46.0607,45.9914,46.0434,103622.0
2019-03-01 12:45:00,53.16,53.2,53.16,53.16,97238.0,46.0434,46.0781,46.0434,46.0434,97238.0
2019-03-01 12:50:00,53.16,53.21,53.16,53.19,92940.0,46.0434,46.0867,46.0434,46.0694,92940.0
2019-03-01 12:55:00,53.2,53.2,53.13,53.14,63742.0,46.0781,46.0781,46.0174,46.0261,63742.0
2019-03-01 13:00:00,53.14,53.16,53.12,53.15,82305.0,46.0261,46.0434,46.0088,46.0347,82305.0
2019-03-01 13:05:00,53.15,53.18,53.12,53.13,99837.0,46.0347,46.0607,46.0088,46.0174,99837.0
2019-03-01 13:10:00,53.14,53.17,53.13,53.16,108689.0,46.0261,46.0521,46.0174,46.0434,108689.0
2019-03-01 13:15:00,53.17,53.17,53.13,53.13,41339.0,46.0521,46.0521,46.0174,46.0174,41339.0
2019-03-01 13:20:00,53.14,53.14,53.13,53.14,26835.0,46.0261,46.0261,46.0174,46.0261,26835.0
2019-03-01 13:25:00,53.14,53.14,53.13,53.14,32143.0,46.0261,46.0261,46.0174,46.0261,32143.0
2019-03-01 13:30:00,53.14,53.16,53.13,53.15,88291.0,46.0261,46.0434,46.0174,46.0347,88291.0
2019-03-01 13:35:00,53.15,53.15,53.09,53.11,78044.0,46.0347,46.0347,45.9828,46.0001,78044.0
2019-03-01 13:40:00,53.11,53.14,53.07,53.14,146326.0,46.0001,46.0261,45.9655,46.0261,146326.0
2019-03-01 13:45:00,53.15,53.2,53.14,53.17,153771.0,46.0347,46.0781,46.0261,46.0521,153771.0
2019-03-01 13:50:00,53.17,53.18,53.08,53.1,131319.0,46.0521,46.0607,45.9741,45.9914,131319.0
2019-03-01 13:55:00,53.1,53.1,53.05,53.08,57710.0,45.9914,45.9914,45.9481,45.9741,57710.0
2019-03-01 14:00:00,53.08,53.1,53.06,53.08,144665.0,45.9741,45.9914,45.9568,45.9741,144665.0
2019-03-01 14:05:00,53.07,53.08,53.05,53.08,165128.0,45.9655,45.9741,45.9481,45.9741,165128.0
2019-03-01 14:10:00,53.08,53.09,52.99,53.03,171052.0,45.9741,45.9828,45.8962,45.9308,171052.0
2019-03-01 14:15:00,53.03,53.07,53.01,53.07,161434.0,45.9308,45.9655,45.9135,45.9655,161434.0
2019-03-01 14:20:00,53.07,53.08,53.03,53.07,179920.0,45.9655,45.9741,45.9308,45.9655,179920.0
2019-03-01 14:25:00,53.07,53.22,53.06,53.21,235320.0,45.9655,46.0954,45.9568,46.0867,235320.0
2019-03-01 14:30:00,53.22,53.25,53.19,53.23,181009.0,46.0954,46.1214,46.0694,46.104,181009.0
2019-03-01 14:35:00,53.23,53.27,53.23,53.26,112817.0,46.104,46.1387,46.104,46.13,112817.0
2019-03-01 14:40:00,53.25,53.31,53.24,53.29,95155.0,46.1214,46.1733,46.1127,46.156,95155.0
2019-03-01 14:45:00,53.29,53.29,53.22,53.24,157059.0,46.156,46.156,46.0954,46.1127,157059.0
2019-03-01 14:50:00,53.25,53.28,53.23,53.27,91326.0,46.1214,46.1473,46.104,46.1387,91326.0
2019-03-01 14:55:00,53.26,53.29,53.25,53.27,116718.0,46.13,46.156,46.1214,46.1387,116718.0
2019-03-01 15:00:00,53.27,53.27,53.21,53.22,170641.0,46.1387,46.1387,46.0867,46.0954,170641.0
2019-03-01 15:05:00,53.22,53.26,53.22,53.23,85486.0,46.0954,46.13,46.0954,46.104,85486.0
2019-03-01 15:10:00,53.23,53.24,53.19,53.2,105152.0,46.104,46.1127,46.0694,46.0781,105152.0
2019-03-01 15:15:00,53.21,53.23,53.17,53.23,131588.0,46.0867,46.104,46.0521,46.104,131588.0
2019-03-01 15:20:00,53.23,53.24,53.22,53.24,111271.0,46.104,46.1127,46.0954,46.1127,111271.0
2019-03-01 15:25:00,53.24,53.25,53.21,53.24,200363.0,46.1127,46.1214,46.0867,46.1127,200363.0
2019-03-01 15:30:00,53.24,53.27,53.22,53.26,176590.0,46.1127,46.1387,46.0954,46.13,176590.0
2019-03-01 15:35:00,53.25,53.32,53.24,53.32,141966.0,46.1214,46.182,46.1127,46.182,141966.0
2019-03-01 15:40:00,53.32,53.41,53.3,53.41,260131.0,46.182,46.2599,46.1647,46.2599,260131.0
2019-03-01 15:45:00,53.41,53.41,53.27,53.3,288264.0,46.2599,46.2599,46.1387,46.1647,288264.0
2019-03-01 15:50:00,53.3,53.3,53.21,53.22,418382.0,46.1647,46.1647,46.0867,46.0954,418382.0
2019-03-01 15:55:00,53.21,53.32,53.2,53.3,1204689.0,46.0867,46.182,46.0781,46.1647,1204689.0
2019-03-04 09:30:00,53.75,54.0,53.67,53.97,971300.0,46.5544,46.771,46.4851,46.745,971300.0
2019-03-04 09:35:00,53.97,54.1,53.88,53.98,511629.0,46.745,46.8576,46.667,46.7536,511629.0
2019-03-04 09:40:00,53.98,54.03,53.86,53.89,217327.0,46.7536,46.7969,46.6497,46.6757,217327.0
2019-03-04 09:45:00,53.9,53.96,53.83,53.91,165229.0,46.6843,46.7363,46.6237,46.693,165229.0
2019-03-04 09:50:00,53.91,53.92,53.77,53.77,220422.0,46.693,46.7017,46.5717,46.5717,220422.0
2019-03-04 09:55:00,53.77,53.92,53.74,53.84,166548.0,46.5717,46.7017,46.5458,46.6324,166548.0
2019-03-04 10:00:00,53.84,53.86,53.75,53.76,206274.0,46.6324,46.6497,46.5544,46.5631,206274.0
2019-03-04 10:05:00,53.76,53.81,53.67,53.71,205131.0,46.5631,46.6064,46.4851,46.5198,205131.0
2019-03-04 10:10:00,53.72,53.73,53.64,53.68,136955.0,46.5284,46.5371,46.4591,46.4938,136955.0
2019-03-04 10:15:00,53.68,53.76,53.67,53.75,179323.0,46.4938,46.5631,46.4851,46.5544,179323.0
2019-03-04 10:20:00,53.74,53.77,53.71,53.73,150378.0,46.5458,46.5717,46.5198,46.5371,150378.0
2019-03-04 10:25:00,53.73,53.84,53.72,53.83,160207.0,46.5371,46.6324,46.5284,46.6237,160207.0
2019-03-04 10:30:00,53.84,53.89,53.84,53.89,307891.0,46.6324,46.6757,46.6324,46.6757,307891.0
2019-03-04 10:35:00,53.88,53.89,53.8,53.84,140752.0,46.667,46.6757,46.5977,46.6324,140752.0
2019-03-04 10:40:00,53.84,53.87,53.75,53.85,152578.0,46.6324,46.6584,46.5544,46.641,152578.0
2019-03-04 10:45:00,53.85,53.87,53.81,53.84,152366.0,46.641,46.6584,46.6064,46.6324,152366.0
2019-03-04 10:50:00,53.84,53.84,53.76,53.79,224575.0,46.6324,46.6324,46.5631,46.5891,224575.0
2019-03-04 10:55:00,53.78,53.8,53.7,53.73,218988.0,46.5804,46.5977,46.5111,46.5371,218988.0
2019-03-04 11:00:00,53.72,53.81,53.71,53.79,208965.0,46.5284,46.6064,46.5198,46.5891,208965.0
2019-03-04 11:05:00,53.79,53.83,53.7,53.73,255168.0,46.5891,46.6237,46.5111,46.5371,255168.0
2019-03-04 11:10:00,53.73,53.73,53.67,53.71,157774.0,46.5371,46.5371,46.4851,46.5198,157774.0
2019-03-04 11:15:00,53.71,53.71,53.62,53.68,148548.0,46.5198,46.5198,46.4418,46.4938,148548.0
2019-03-04 11:20:00,53.68,53.69,53.56,53.58,134390.0,46.4938,46.5025,46.3899,46.4072,134390.0
2019-03-04 11:25:00,53.58,53.62,53.54,53.6,156323.0,46.4072,46.4418,46.3725,46.4245,156323.0
2019-03-04 11:30:00,53.59,53.63,53.49,53.53,214425.0,46.4158,46.4505,46.3292,46.3639,214425.0
2019-03-04 11:35:00,53.52,53.56,53.43,53.43,162636.0,46.3552,46.3899,46.2773,46.2773,162636.0
2019-03-04 11:40:00,53.43,53.45,53.35,53.36,167502.0,46.2773,46.2946,46.208,46.2166,167502.0
2019-03-04 11:45:00,53.36,53.4,53.3,53.32,196288.0,46.2166,46.2513,46.1647,46.182,196288.0
2019-03-04 11:50:00,53.32,53.45,53.29,53.41,465137.0,46.182,46.2946,46.156,46.2599,465137.0
2019-03-04 11:55:00,53.41,53.43,53.34,53.37,393385.0,46.2599,46.2773,46.1993,46.2253,393385.0
2019-03-04 12:00:00,53.36,53.46,53.34,53.41,156277.0,46.2166,46.3032,46.1993,46.2599,156277.0
2019-03-04 12:05:00,53.41,53.48,53.36,53.47,147718.0,46.2599,46.3206,46.2166,46.3119,147718.0
2019-03-04 12:10:00,53.47,53.49,53.43,53.45,144294.0,46.3119,46.3292,46.2773,46.2946,144294.0
2019-03-04 12:15:00,53.44,53.46,53.25,53.26,285959.0,46.2859,46.3032,46.1214,46.13,285959.0
2019-03-04 12:20:00,53.26,53.34,53.23,53.24,196643.0,46.13,46.1993,46.104,46.1127,196643.0
2019-03-04 12:25:00,53.25,53.31,53.2,53.28,212866.0,46.1214,46.1733,46.0781,46.1473,212866.0
2019-03-04 12:30:00,53.28,53.44,53.26,53.38,158874.0,46.1473,46.2859,46.13,46.234,158874.0
2019-03-04 12:35:00,53.38,53.4,53.35,53.36,209437.0,46.234,46.2513,46.208,46.2166,209437.0
2019-03-04 12:40:00,53.36,53.42,53.34,53.36,172945.0,46.2166,46.2686,46.1993,46.2166,172945.0
2019-03-04 12:45:00,53.36,53.4,53.31,53.38,129832.0,46.2166,46.2513,46.1733,46.234,129832.0
2019-03-04 12:50:00,53.37,53.44,53.35,53.41,113782.0,46.2253,46.2859,46.208,46.2599,113782.0
2019-03-04 12:55:00,53.41,53.42,53.35,53.41,170290.0,46.2599,46.2686,46.208,46.2599,170290.0
2019-03-04 13:00:00,53.4,53.4,53.3,53.31,188784.0,46.2513,46.2513,46.1647,46.1733,188784.0
2019-03-04 13:05:00,53.3,53.34,53.28,53.33,155555.0,46.1647,46.1993,46.1473,46.1906,155555.0
2019-03-04 13:10:00,53.32,53.42,53.31,53.38,137144.0,46.182,46.2686,46.1733,46.234,137144.0
2019-03-04 13:15:00,53.39,53.46,53.38,53.43,142703.0,46.2426,46.3032,46.234,46.2773,142703.0
2019-03-04 13:20:00,53.44,53.48,53.42,53.46,145759.0,46.2859,46.3206,46.2686,46.3032,145759.0
2019-03-04 13:25:00,53.46,53.52,53.41,53.5,138250.0,46.3032,46.3552,46.2599,46.3379,138250.0
2019-03-04 13:30:00,53.5,53.5,53.41,53.41,119487.0,46.3379,46.3379,46.2599,46.2599,119487.0
2019-03-04 13:35:00,53.41,53.44,53.37,53.37,73964.0,46.2599,46.2859,46.2253,46.2253,73964.0
2019-03-04 13:40:00,53.37,53.52,53.37,53.5,98633.0,46.2253,46.3552,46.2253,46.3379,98633.0
2019-03-04 13:45:00,53.51,53.53,53.44,53.5,91186.0,46.3466,46.3639,46.2859,46.3379,91186.0
2019-03-04 13:50:00,53.5,53.57,53.47,53.56,88722.0,46.3379,46.3985,46.3119,46.3899,88722.0
2019-03-04 13:55:00,53.55,53.59,53.52,53.57,111089.0,46.3812,46.4158,46.3552,46.3985,111089.0
2019-03-04 14:00:00,53.56,53.59,53.47,53.51,125630.0,46.3899,46.4158,46.3119,46.3466,125630.0
2019-03-04 14:05:00,53.5,53.54,53.48,53.49,79840.0,46.3379,46.3725,46.3206,46.3292,79840.0
2019-03-04 14:10:00,53.49,53.53,53.44,53.53,114821.0,46.3292,46.3639,46.2859,46.3639,114821.0
2019-03-04 14:15:00,53.52,53.59,53.51,53.58,118320.0,46.3552,46.4158,46.3466,46.4072,118320.0
2019-03-04 14:20:00,53.58,53.63,53.51,53.63,150685.0,46.4072,46.4505,46.3466,46.4505,150685.0
2019-03-04 14:25:00,53.63,53.71,53.61,53.71,129167.0,46.4505,46.5198,46.4332,46.5198,129167.0
2019-03-04 14:30:00,53.71,53.72,53.62,53.64,129320.0,46.5198,46.5284,46.4418,46.4591,129320.0
2019-03-04 14:35:00,53.64,53.69,53.62,53.62,139457.0,46.4591,46.5025,46.4418,46.4418,139457.0
2019-03-04 14:40:00,53.62,53.73,53.61,53.72,252179.0,46.4418,46.5371,46.4332,46.5284,252179.0
2019-03-04 14:45:00,53.73,53.73,53.67,53.72,165909.0,46.5371,46.5371,46.4851,46.5284,165909.0
2019-03-04 14:50:00,53.71,53.83,53.71,53.81,298691.0,46.5198,46.6237,46.5198,46.6064,298691.0
2019-03-04 14:55:00,53.81,53.83,53.76,53.76,198236.0,46.6064,46.6237,46.5631,46.5631,198236.0
2019-03-04 15:00:00,53.76,53.79,53.65,53.67,185503.0,46.5631,46.5891,46.4678,46.4851,185503.0
2019-03-04 15:05:00,53.67,53.71,53.65,53.67,182951.0,46.4851,46.5198,46.4678,46.4851,182951.0
2019-03-04 15:10:00,53.67,53.78,53.67,53.75,159682.0,46.4851,46.5804,46.4851,46.5544,159682.0
2019-03-04 15:15:00,53.75,53.81,53.72,53.79,166310.0,46.5544,46.6064,46.5284,46.5891,166310.0
2019-03-04 15:20:00,53.79,53.82,53.76,53.77,177522.0,46.5891,46.6151,46.5631,46.5717,177522.0
2019-03-04 15:25:00,53.77,53.87,53.77,53.8,242189.0,46.5717,46.6584,46.5717,46.5977,242189.0
2019-03-04 15:30:00,53.8,53.88,53.79,53.86,269723.0,46.5977,46.667,46.5891,46.6497,269723.0
2019-03-04 15:35:00,53.86,53.92,53.83,53.86,261197.0,46.6497,46.7017,46.6237,46.6497,261197.0
2019-03-04 15:40:00,53.86,53.9,53.81,53.9,287820.0,46.6497,46.6843,46.6064,46.6843,287820.0
2019-03-04 15:45:00,53.9,53.92,53.82,53.82,371642.0,46.6843,46.7017,46.6151,46.6151,371642.0
2019-03-04 15:50:00,53.82,53.92,53.79,53.85,680415.0,46.6151,46.7017,46.5891,46.641,680415.0
2019-03-04 15:55:00,53.85,53.95,53.79,53.94,1205291.0,46.641,46.7276,46.5891,46.719,1205291.0
2019-03-05 09:30:00,53.86,53.94,53.48,53.56,1085906.0,46.6497,46.719,46.3206,46.3899,1085906.0
2019-03-05 09:35:00,53.57,53.77,53.54,53.6,602933.0,46.3985,46.5717,46.3725,46.4245,602933.0
2019-03-05 09:40:00,53.6,53.61,53.45,53.48,323275.0,46.4245,46.4332,46.2946,46.3206,323275.0
2019-03-05 09:45:00,53.47,53.47,53.3,53.36,519073.0,46.3119,46.3119,46.1647,46.2166,519073.0
2019-03-05 09:50:00,53.36,53.4,53.27,53.32,401403.0,46.2166,46.2513,46.1387,46.182,401403.0
2019-03-05 09:55:00,53.33,53.35,53.16,53.18,388777.0,46.1906,46.208,46.0434,46.0607,388777.0
2019-03-05 10:00:00,53.18,53.4,53.17,53.34,368107.0,46.0607,46.2513,46.0521,46.1993,368107.0
2019-03-05 10:05:00,53.34,53.39,53.18,53.21,484954.0,46.1993,46.2426,46.0607,46.0867,484954.0
2019-03-05 10:10:00,53.2,53.25,53.13,53.23,376306.0,46.0781,46.1214,46.0174,46.104,376306.0
2019-03-05 10:15:00,53.24,53.28,53.12,53.14,251380.0,46.1127,46.1473,46.0088,46.0261,251380.0
2019-03-05 10:20:00,53.13,53.21,53.11,53.21,286379.0,46.0174,46.0867,46.0001,46.0867,286379.0
2019-03-05 10:25:00,53.2,53.22,53.12,53.18,274674.0,46.0781,46.0954,46.0088,46.0607,274674.0
2019-03-05 10:30:00,53.18,53.38,53.18,53.37,310824.0,46.0607,46.234,46.0607,46.2253,310824.0
2019-03-05 10:35:00,53.37,53.37,53.29,53.33,187555.0,46.2253,46.2253,46.156,46.1906,187555.0
2019-03-05 10:40:00,53.33,53.38,53.31,53.36,199442.0,46.1906,46.234,46.1733,46.2166,199442.0
2019-03-05 10:45:00,53.36,53.46,53.35,53.46,212638.0,46.2166,46.3032,46.208,46.3032,212638.0
2019-03-05 10:50:00,53.46,53.59,53.45,53.52,223367.0,46.3032,46.4158,46.2946,46.3552,223367.0
2019-03-05 10:55:00,53.51,53.53,53.45,53.49,185571.0,46.3466,46.3639,46.2946,46.3292,185571.0
2019-03-05 11:00:00,53.49,53.55,53.43,53.53,159216.0,46.3292,46.3812,46.2773,46.3639,159216.0
2019-03-05 11:05:00,53.54,53.6,53.51,53.6,187490.0,46.3725,46.4245,46.3466,46.4245,187490.0
2019-03-05 11:10:00,53.59,53.68,53.59,53.63,181906.0,46.4158,46.4938,46.4158,46.4505,181906.0
2019-03-05 11:15:00,53.62,53.65,53.58,53.64,151751.0,46.4418,46.4678,46.4072,46.4591,151751.0
2019-03-05 11:20:00,53.64,53.66,53.62,53.65,116192.0,46.4591,46.4765,46.4418,46.4678,116192.0
2019-03-05 11:25:00,53.66,53.73,53.66,53.71,178250.0,46.4765,46.5371,46.4765,46.5198,178250.0
2019-03-05 11:30:00,53.7,53.73,53.67,53.69,137284.0,46.5111,46.5371,46.4851,46.5025,137284.0
2019-03-05 11:35:00,53.69,53.75,53.67,53.75,109249.0,46.5025,46.5544,46.4851,46.5544,109249.0
2019-03-05 11:40:00,53.75,53.75,53.67,53.69,122123.0,46.5544,46.5544,46.4851,46.5025,122123.0
2019-03-05 11:45:00,53.69,53.73,53.64,53.68,766921.0,46.5025,46.5371,46.4591,46.4938,766921.0
2019-03-05 11:50:00,53.68,53.81,53.67,53.75,324056.0,46.4938,46.6064,46.4851,46.5544,324056.0
2019-03-05 11:55:00,53.75,53.83,53.73,53.83,110542.0,46.5544,46.6237,46.5371,46.6237,110542.0
2019-03-05 12:00:00,53.82,53.84,53.79,53.84,120714.0,46.6151,46.6324,46.5891,46.6324,120714.0
2019-03-05 12:05:00,53.84,53.92,53.83,53.9,356835.0,46.6324,46.7017,46.6237,46.6843,356835.0
2019-03-05 12:10:00,53.9,53.93,53.87,53.9,155842.0,46.6843,46.7103,46.6584,46.6843,155842.0
2019-03-05 12:15:00,53.89,53.9,53.8,53.82,139280.0,46.6757,46.6843,46.5977,46.6151,139280.0
2019-03-05 12:20:00,53.82,53.93,53.8,53.93,136161.0,46.6151,46.7103,46.5977,46.7103,136161.0
2019-03-05 12:25:00,53.93,53.99,53.84,53.87,452341.0,46.7103,46.7623,46.6324,46.6584,452341.0
2019-03-05 12:30:00,53.86,53.92,53.86,53.9,170563.0,46.6497,46.7017,46.6497,46.6843,170563.0
2019-03-05 12:35:00,53.9,53.91,53.88,53.89,206703.0,46.6843,46.693,46.667,46.6757,206703.0
2019-03-05 12:40:00,53.89,53.91,53.87,53.9,120012.0,46.6757,46.693,46.6584,46.6843,120012.0
2019-03-05 12:45:00,53.9,53.91,53.89,53.9,93617.0,46.6843,46.693,46.6757,46.6843,93617.0
2019-03-05 12:50:00,53.9,53.92,53.89,53.91,93410.0,46.6843,46.7017,46.6757,46.693,93410.0
2019-03-05 12:55:00,53.91,53.96,53.9,53.96,96477.0,46.693,46.7363,46.6843,46.7363,96477.0
2019-03-05 13:00:00,53.96,53.98,53.94,53.97,137421.0,46.7363,46.7536,46.719,46.745,137421.0
2019-03-05 13:05:00,53.96,53.98,53.94,53.95,109836.0,46.7363,46.7536,46.719,46.7276,109836.0
2019-03-05 13:10:00,53.96,53.99,53.95,53.99,88183.0,46.7363,46.7623,46.7276,46.7623,88183.0
2019-03-05 13:15:00,53.98,53.99,53.94,53.95,84081.0,46.7536,46.7623,46.719,46.7276,84081.0
2019-03-05 13:20:00,53.95,53.96,53.93,53.95,149524.0,46.7276,46.7363,46.7103,46.7276,149524.0
2019-03-05 13:25:00,53.94,53.95,53.85,53.85,105178.0,46.719,46.7276,46.641,46.641,105178.0
2019-03-05 13:30:00,53.85,53.88,53.83,53.83,90422.0,46.641,46.667,46.6237,46.6237,90422.0
2019-03-05 13:35:00,53.84,53.93,53.84,53.89,107227.0,46.6324,46.7103,46.6324,46.6757,107227.0
2019-03-05 13:40:00,53.88,53.89,53.77,53.79,119735.0,46.667,46.6757,46.5717,46.5891,119735.0
2019-03-05 13:45:00,53.79,53.82,53.77,53.8,156777.0,46.5891,46.6151,46.5717,46.5977,156777.0
2019-03-05 13:50:00,53.8,53.84,53.79,53.83,68299.0,46.5977,46.6324,46.5891,46.6237,68299.0
2019-03-05 13:55:00,53.83,53.84,53.8,53.81,45419.0,46.6237,46.6324,46.5977,46.6064,45419.0
2019-03-05 14:00:00,53.81,53.84,53.8,53.84,81650.0,46.6064,46.6324,46.5977,46.6324,81650.0
2019-03-05 14:05:00,53.84,53.85,53.83,53.84,73613.0,46.6324,46.641,46.6237,46.6324,73613.0
2019-03-05 14:10:00,53.85,53.85,53.8,53.8,62099.0,46.641,46.641,46.5977,46.5977,62099.0
2019-03-05 14:15:00,53.81,53.87,53.8,53.85,75452.0,46.6064,46.6584,46.5977,46.641,75452.0
2019-03-05 14:20:00,53.85,53.89,53.81,53.82,116509.0,46.641,46.6757,46.6064,46.6151,116509.0
2019-03-05 14:25:00,53.83,53.85,53.8,53.84,107347.0,46.6237,46.641,46.5977,46.6324,107347.0
2019-03-05 14:30:00,53.85,53.86,53.81,53.82,87095.0,46.641,46.6497,46.6064,46.6151,87095.0
2019-03-05 14:35:00,53.82,53.82,53.77,53.79,148171.0,46.6151,46.6151,46.5717,46.5891,148171.0
2019-03-05 14:40:00,53.79,53.82,53.77,53.79,65769.0,46.5891,46.6151,46.5717,46.5891,65769.0
2019-03-05 14:45:00,53.79,53.82,53.75,53.82,99356.0,46.5891,46.6151,46.5544,46.6151,99356.0
2019-03-05 14:50:00,53.81,53.87,53.81,53.87,89313.0,46.6064,46.6584,46.6064,46.6584,89313.0
2019-03-05 14:55:00,53.87,53.88,53.83,53.85,98507.0,46.6584,46.667,46.6237,46.641,98507.0
2019-03-05 15:00:00,53.85,53.86,53.81,53.83,133926.0,46.641,46.6497,46.6064,46.6237,133926.0
2019-03-05 15:05:00,53.83,53.86,53.82,53.86,87673.0,46.6237,46.6497,46.6151,46.6497,87673.0
2019-03-05 15:10:00,53.86,53.88,53.85,53.86,121017.0,46.6497,46.667,46.641,46.6497,121017.0
2019-03-05 15:15:00,53.87,53.89,53.86,53.88,143155.0,46.6584,46.6757,46.6497,46.667,143155.0
2019-03-05 15:20:00,53.87,53.88,53.83,53.88,109135.0,46.6584,46.667,46.6237,46.667,109135.0
2019-03-05 15:25:00,53.88,53.88,53.83,53.84,101951.0,46.667,46.667,46.6237,46.6324,101951.0
2019-03-05 15:30:00,53.85,53.85,53.78,53.82,126667.0,46.641,46.641,46.5804,46.6151,126667.0
2019-03-05 15:35:00,53.82,53.86,53.81,53.82,153217.0,46.6151,46.6497,46.6064,46.6151,153217.0
2019-03-05 15:40:00,53.82,53.86,53.8,53.83,183167.0,46.6151,46.6497,46.5977,46.6237,183167.0
2019-03-05 15:45:00,53.83,53.9,53.83,53.86,231664.0,46.6237,46.6843,46.6237,46.6497,231664.0
2019-03-05 15:50:00,53.87,53.88,53.8,53.82,387414.0,46.6584,46.667,46.5977,46.6151,387414.0
2019-03-05 15:55:00,53.82,53.82,53.63,53.68,1638973.0,46.6151,46.6151,46.4505,46.4938,1638973.0
2019-03-06 09:30:00,53.63,53.65,53.12,53.34,753327.0,46.4505,46.4678,46.0088,46.1993,753327.0
2019-03-06 09:35:00,53.35,53.41,53.23,53.27,229751.0,46.208,46.2599,46.104,46.1387,229751.0
2019-03-06 09:40:00,53.27,53.46,53.24,53.45,234320.0,46.1387,46.3032,46.1127,46.2946,234320.0
2019-03-06 09:45:00,53.45,53.49,53.36,53.36,178690.0,46.2946,46.3292,46.2166,46.2166,178690.0
2019-03-06 09:50:00,53.37,53.39,53.28,53.36,127074.0,46.2253,46.2426,46.1473,46.2166,127074.0
2019-03-06 09:55:00,53.36,53.37,53.26,53.27,242057.0,46.2166,46.2253,46.13,46.1387,242057.0
2019-03-06 10:00:00,53.28,53.28,53.17,53.2,341668.0,46.1473,46.1473,46.0521,46.0781,341668.0
2019-03-06 10:05:00,53.2,53.29,53.19,53.27,193127.0,46.0781,46.156,46.0694,46.1387,193127.0
2019-03-06 10:10:00,53.26,53.3,53.2,53.29,253798.0,46.13,46.1647,46.0781,46.156,253798.0
2019-03-06 10:15:00,53.29,53.31,53.19,53.19,174534.0,46.156,46.1733,46.0694,46.0694,174534.0
2019-03-06 10:20:00,53.19,53.21,53.1,53.1,155377.0,46.0694,46.0867,45.9914,45.9914,155377.0
2019-03-06 10:25:00,53.11,53.16,53.07,53.08,151070.0,46.0001,46.0434,45.9655,45.9741,151070.0
2019-03-06 10:30:00,53.08,53.14,52.96,52.97,263088.0,45.9741,46.0261,45.8702,45.8788,263088.0
2019-03-06 10:35:00,52.97,53.08,52.96,53.05,160620.0,45.8788,45.9741,45.8702,45.9481,160620.0
2019-03-06 10:40:00,53.05,53.13,53.0,53.09,126600.0,45.9481,46.0174,45.9048,45.9828,126600.0
2019-03-06 10:45:00,53.09,53.11,53.03,53.09,130379.0,45.9828,46.0001,45.9308,45.9828,130379.0
2019-03-06 10:50:00,53.09,53.15,53.08,53.15,80770.0,45.9828,46.0347,45.9741,46.0347,80770.0
2019-03-06 10:55:00,53.15,53.23,53.14,53.18,108991.0,46.0347,46.104,46.0261,46.0607,108991.0
2019-03-06 11:00:00,53.18,53.25,53.17,53.25,135543.0,46.0607,46.1214,46.0521,46.1214,135543.0
2019-03-06 11:05:00,53.25,53.3,53.24,53.29,140188.0,46.1214,46.1647,46.1127,46.156,140188.0
2019-03-06 11:10:00,53.29,53.3,53.26,53.28,109528.0,46.156,46.1647,46.13,46.1473,109528.0
2019-03-06 11:15:00,53.27,53.3,53.22,53.24,103554.0,46.1387,46.1647,46.0954,46.1127,103554.0
2019-03-06 11:20:00,53.24,53.24,53.11,53.11,134991.0,46.1127,46.1127,46.0001,46.0001,134991.0
2019-03-06 11:25:00,53.11,53.13,53.07,53.13,158728.0,46.0001,46.0174,45.9655,46.0174,158728.0
2019-03-06 11:30:00,53.12,53.2,53.12,53.15,142769.0,46.0088,46.0781,46.0088,46.0347,142769.0
2019-03-06 11:35:00,53.15,53.22,53.13,53.17,111365.0,46.0347,46.0954,46.0174,46.0521,111365.0
2019-03-06 11:40:00,53.17,53.18,53.09,53.1,86043.0,46.0521,46.0607,45.9828,45.9914,86043.0
2019-03-06 11:45:00,53.1,53.21,53.1,53.13,114555.0,45.9914,46.0867,45.9914,46.0174,114555.0
2019-03-06 11:50:00,53.13,53.13,53.04,53.07,119497.0,46.0174,46.0174,45.9395,45.9655,119497.0
2019-03-06 11:55:00,53.07,53.19,53.07,53.16,107680.0,45.9655,46.0694,45.9655,46.0434,107680.0
2019-03-06 12:00:00,53.16,53.2,53.13,53.16,89416.0,46.0434,46.0781,46.0174,46.0434,89416.0
2019-03-06 12:05:00,53.16,53.21,53.16,53.17,86248.0,46.0434,46.0867,46.0434,46.0521,86248.0
2019-03-06 12:10:00,53.18,53.18,53.13,53.14,118904.0,46.0607,46.0607,46.0174,46.0261,118904.0
2019-03-06 12:15:00,53.15,53.17,53.05,53.05,86845.0,46.0347,46.0521,45.9481,45.9481,86845.0
2019-03-06 12:20:00,53.05,53.12,53.05,53.05,99722.0,45.9481,46.0088,45.9481,45.9481,99722.0
2019-03-06 12:25:00,53.06,53.11,53.05,53.09,78143.0,45.9568,46.0001,45.9481,45.9828,78143.0
2019-03-06 12:30:00,53.09,53.18,53.09,53.18,114349.0,45.9828,46.0607,45.9828,46.0607,114349.0
2019-03-06 12:35:00,53.17,53.22,53.17,53.18,94406.0,46.0521,46.0954,46.0521,46.0607,94406.0
2019-03-06 12:40:00,53.18,53.19,53.14,53.15,96482.0,46.0607,46.0694,46.0261,46.0347,96482.0
2019-03-06 12:45:00,53.15,53.16,53.09,53.13,89192.0,46.0347,46.0434,45.9828,46.0174,89192.0
2019-03-06 12:50:00,53.14,53.19,53.1,53.1,96122.0,46.0261,46.0694,45.9914,45.9914,96122.0
2019-03-06 12:55:00,53.11,53.11,53.05,53.05,146391.0,46.0001,46.0001,45.9481,45.9481,146391.0
2019-03-06 13:00:00,53.06,53.1,53.04,53.08,77271.0,45.9568,45.9914,45.9395,45.9741,77271.0
2019-03-06 13:05:00,53.08,53.09,53.03,53.05,64935.0,45.9741,45.9828,45.9308,45.9481,64935.0
2019-03-06 13:10:00,53.05,53.09,53.05,53.06,71994.0,45.9481,45.9828,45.9481,45.9568,71994.0
2019-03-06 13:15:00,53.05,53.12,53.0,53.1,114483.0,45.9481,46.0088,45.9048,45.9914,114483.0
2019-03-06 13:20:00,53.1,53.1,53.01,53.01,74125.0,45.9914,45.9914,45.9135,45.9135,74125.0
2019-03-06 13:25:00,53.01,53.05,52.98,53.01,106157.0,45.9135,45.9481,45.8875,45.9135,106157.0
2019-03-06 13:30:00,53.02,53.07,53.02,53.07,68741.0,45.9221,45.9655,45.9221,45.9655,68741.0
2019-03-06 13:35:00,53.07,53.13,53.02,53.12,75888.0,45.9655,46.0174,45.9221,46.0088,75888.0
2019-03-06 13:40:00,53.12,53.16,53.09,53.09,137046.0,46.0088,46.0434,45.9828,45.9828,137046.0
2019-03-06 13:45:00,53.08,53.1,53.03,53.05,134677.0,45.9741,45.9914,45.9308,45.9481,134677.0
2019-03-06 13:50:00,53.04,53.07,53.02,53.06,109207.0,45.9395,45.9655,45.9221,45.9568,109207.0
2019-03-06 13:55:00,53.07,53.1,53.05,53.09,78613.0,45.9655,45.9914,45.9481,45.9828,78613.0
2019-03-06 14:00:00,53.09,53.09,53.05,53.09,117849.0,45.9828,45.9828,45.9481,45.9828,117849.0
2019-03-06 14:05:00,53.08,53.08,53.03,53.06,94296.0,45.9741,45.9741,45.9308,45.9568,94296.0
2019-03-06 14:10:00,53.06,53.13,53.05,53.09,54067.0,45.9568,46.0174,45.9481,45.9828,54067.0
2019-03-06 14:15:00,53.08,53.1,53.05,53.05,101238.0,45.9741,45.9914,45.9481,45.9481,101238.0
2019-03-06 14:20:00,53.05,53.11,53.05,53.09,83198.0,45.9481,46.0001,45.9481,45.9828,83198.0
2019-03-06 14:25:00,53.1,53.1,53.03,53.05,109212.0,45.9914,45.9914,45.9308,45.9481,109212.0
2019-03-06 14:30:00,53.05,53.07,52.99,53.01,139638.0,45.9481,45.9655,45.8962,45.9135,139638.0
2019-03-06 14:35:00,53.01,53.07,53.01,53.05,61458.0,45.9135,45.9655,45.9135,45.9481,61458.0
2019-03-06 14:40:00,53.05,53.05,53.0,53.02,107635.0,45.9481,45.9481,45.9048,45.9221,107635.0
2019-03-06 14:45:00,53.01,53.05,53.0,53.02,102797.0,45.9135,45.9481,45.9048,45.9221,102797.0
2019-03-06 14:50:00,53.03,53.07,53.0,53.05,149070.0,45.9308,45.9655,45.9048,45.9481,149070.0
2019-03-06 14:55:00,53.04,53.08,53.02,53.04,82199.0,45.9395,45.9741,45.9221,45.9395,82199.0
2019-03-06 15:00:00,53.03,53.09,53.02,53.05,100260.0,45.9308,45.9828,45.9221,45.9481,100260.0
2019-03-06 15:05:00,53.05,53.07,52.99,53.0,154826.0,45.9481,45.9655,45.8962,45.9048,154826.0
2019-03-06 15:10:00,53.0,53.01,52.95,52.98,135593.0,45.9048,45.9135,45.8615,45.8875,135593.0
2019-03-06 15:15:00,52.97,53.0,52.95,53.0,136594.0,45.8788,45.9048,45.8615,45.9048,136594.0
2019-03-06 15:20:00,53.0,53.02,52.98,53.0,152917.0,45.9048,45.9221,45.8875,45.9048,152917.0
2019-03-06 15:25:00,53.0,53.03,52.94,53.03,218696.0,45.9048,45.9308,45.8529,45.9308,218696.0
2019-03-06 15:30:00,53.03,53.05,53.0,53.05,154848.0,45.9308,45.9481,45.9048,45.9481,154848.0
2019-03-06 15:35:00,53.05,53.05,53.0,53.01,130105.0,45.9481,45.9481,45.9048,45.9135,130105.0
2019-03-06 15:40:00,53.01,53.07,53.0,53.05,176714.0,45.9135,45.9655,45.9048,45.9481,176714.0
2019-03-06 15:45:00,53.05,53.06,52.99,53.06,202954.0,45.9481,45.9568,45.8962,45.9568,202954.0
2019-03-06 15:50:00,53.06,53.15,53.05,53.1,492453.0,45.9568,46.0347,45.9481,45.9914,492453.0
2019-03-06 15:55:00,53.09,53.1,52.94,52.96,1373759.0,45.9828,45.9914,45.8529,45.8702,1373759.0
2019-03-07 09:30:00,52.75,52.98,52.73,52.94,469694.0,45.6883,45.8875,45.671,45.8529,469694.0
2019-03-07 09:35:00,52.93,52.94,52.73,52.76,209186.0,45.8442,45.8529,45.671,45.697,209186.0
2019-03-07 09:40:00,52.76,52.76,52.63,52.68,334871.0,45.697,45.697,45.5844,45.6277,334871.0
2019-03-07 09:45:00,52.67,52.75,52.53,52.69,390346.0,45.619,45.6883,45.4977,45.6363,390346.0
2019-03-07 09:50:00,52.69,52.76,52.53,52.62,317873.0,45.6363,45.697,45.4977,45.5757,317873.0
2019-03-07 09:55:00,52.62,52.69,52.52,52.64,290475.0,45.5757,45.6363,45.4891,45.593,290475.0
2019-03-07 10:00:00,52.64,52.66,52.52,52.62,263694.0,45.593,45.6103,45.4891,45.5757,263694.0
2019-03-07 10:05:00,52.62,52.67,52.57,52.6,260596.0,45.5757,45.619,45.5324,45.5584,260596.0
2019-03-07 10:10:00,52.6,52.6,52.53,52.57,250863.0,45.5584,45.5584,45.4977,45.5324,250863.0
2019-03-07 10:15:00,52.57,52.61,52.4,52.44,292714.0,45.5324,45.567,45.3851,45.4198,292714.0
2019-03-07 10:20:00,52.43,52.5,52.38,52.45,164315.0,45.4111,45.4718,45.3678,45.4285,164315.0
2019-03-07 10:25:00,52.46,52.58,52.43,52.58,183244.0,45.4371,45.5411,45.4111,45.5411,183244.0
2019-03-07 10:30:00,52.57,52.61,52.51,52.59,151289.0,45.5324,45.567,45.4804,45.5497,151289.0
2019-03-07 10:35:00,52.58,52.62,52.54,52.58,162232.0,45.5411,45.5757,45.5064,45.5411,162232.0
2019-03-07 10:40:00,52.58,52.58,52.46,52.49,214879.0,45.5411,45.5411,45.4371,45.4631,214879.0
2019-03-07 10:45:00,52.5,52.63,52.5,52.63,142225.0,45.4718,45.5844,45.4718,45.5844,142225.0
2019-03-07 10:50:00,52.63,52.67,52.61,52.63,186613.0,45.5844,45.619,45.567,45.5844,186613.0
2019-03-07 10:55:00,52.63,52.73,52.63,52.66,260464.0,45.5844,45.671,45.5844,45.6103,260464.0
2019-03-07 11:00:00,52.66,52.68,52.58,52.6,245309.0,45.6103,45.6277,45.5411,45.5584,245309.0
2019-03-07 11:05:00,52.6,52.62,52.54,52.6,88536.0,45.5584,45.5757,45.5064,45.5584,88536.0
2019-03-07 11:10:00,52.61,52.63,52.56,52.63,90723.0,45.567,45.5844,45.5237,45.5844,90723.0
2019-03-07 11:15:00,52.63,52.65,52.4,52.48,236303.0,45.5844,45.6017,45.3851,45.4544,236303.0
2019-03-07 11:20:00,52.49,52.55,52.48,52.51,103924.0,45.4631,45.5151,45.4544,45.4804,103924.0
2019-03-07 11:25:00,52.52,52.61,52.52,52.57,159199.0,45.4891,45.567,45.4891,45.5324,159199.0
2019-03-07 11:30:00,52.58,52.73,52.58,52.67,196448.0,45.5411,45.671,45.5411,45.619,196448.0
2019-03-07 11:35:00,52.68,52.71,52.66,52.67,83364.0,45.6277,45.6536,45.6103,45.619,83364.0
2019-03-07 11:40:00,52.67,52.74,52.65,52.73,88732.0,45.619,45.6796,45.6017,45.671,88732.0
2019-03-07 11:45:00,52.73,52.76,52.69,52.7,145152.0,45.671,45.697,45.6363,45.645,145152.0
2019-03-07 11:50:00,52.71,52.71,52.63,52.66,86974.0,45.6536,45.6536,45.5844,45.6103,86974.0
2019-03-07 11:55:00,52.66,52.71,52.64,52.66,87098.0,45.6103,45.6536,45.593,45.6103,87098.0
2019-03-07 12:00:00,52.66,52.67,52.61,52.67,82197.0,45.6103,45.619,45.567,45.619,82197.0
2019-03-07 12:05:00,52.68,52.73,52.65,52.69,86016.0,45.6277,45.671,45.6017,45.6363,86016.0
2019-03-07 12:10:00,52.7,52.72,52.67,52.71,103283.0,45.645,45.6623,45.619,45.6536,103283.0
2019-03-07 12:15:00,52.72,52.74,52.65,52.7,95898.0,45.6623,45.6796,45.6017,45.645,95898.0
2019-03-07 12:20:00,52.71,52.76,52.68,52.74,90735.0,45.6536,45.697,45.6277,45.6796,90735.0
2019-03-07 12:25:00,52.74,52.82,52.71,52.79,123556.0,45.6796,45.7489,45.6536,45.7229,123556.0
2019-03-07 12:30:00,52.79,52.84,52.66,52.82,290557.0,45.7229,45.7662,45.6103,45.7489,290557.0
2019-03-07 12:35:00,52.81,52.82,52.75,52.8,101250.0,45.7403,45.7489,45.6883,45.7316,101250.0
2019-03-07 12:40:00,52.8,52.86,52.8,52.84,86368.0,45.7316,45.7836,45.7316,45.7662,86368.0
2019-03-07 12:45:00,52.84,52.9,52.82,52.87,108651.0,45.7662,45.8182,45.7489,45.7922,108651.0
2019-03-07 12:50:00,52.87,52.94,52.84,52.92,164189.0,45.7922,45.8529,45.7662,45.8355,164189.0
2019-03-07 12:55:00,52.93,52.98,52.93,52.98,125957.0,45.8442,45.8875,45.8442,45.8875,125957.0
2019-03-07 13:00:00,52.98,52.99,52.94,52.95,83182.0,45.8875,45.8962,45.8529,45.8615,83182.0
2019-03-07 13:05:00,52.95,52.96,52.9,52.93,91578.0,45.8615,45.8702,45.8182,45.8442,91578.0
2019-03-07 13:10:00,52.94,52.98,52.93,52.93,75750.0,45.8529,45.8875,45.8442,45.8442,75750.0
2019-03-07 13:15:00,52.93,52.95,52.86,52.88,105691.0,45.8442,45.8615,45.7836,45.8009,105691.0
2019-03-07 13:20:00,52.87,52.9,52.84,52.84,49639.0,45.7922,45.8182,45.7662,45.7662,49639.0
2019-03-07 13:25:00,52.84,52.87,52.82,52.86,76499.0,45.7662,45.7922,45.7489,45.7836,76499.0
2019-03-07 13:30:00,52.85,52.87,52.78,52.79,69860.0,45.7749,45.7922,45.7143,45.7229,69860.0
2019-03-07 13:35:00,52.78,52.82,52.76,52.81,62960.0,45.7143,45.7489,45.697,45.7403,62960.0
2019-03-07 13:40:00,52.82,52.84,52.81,52.84,84218.0,45.7489,45.7662,45.7403,45.7662,84218.0
2019-03-07 13:45:00,52.83,52.88,52.81,52.86,93043.0,45.7576,45.8009,45.7403,45.7836,93043.0
2019-03-07 13:50:00,52.85,52.88,52.75,52.76,120208.0,45.7749,45.8009,45.6883,45.697,120208.0
2019-03-07 13:55:00,52.76,52.79,52.73,52.75,71262.0,45.697,45.7229,45.671,45.6883,71262.0
2019-03-07 14:00:00,52.75,52.8,52.71,52.74,111203.0,45.6883,45.7316,45.6536,45.6796,111203.0
2019-03-07 14:05:00,52.74,52.75,52.68,52.7,141101.0,45.6796,45.6883,45.6277,45.645,141101.0
2019-03-07 14:10:00,52.71,52.73,52.64,52.66,69095.0,45.6536,45.671,45.593,45.6103,69095.0
2019-03-07 14:15:00,52.65,52.7,52.63,52.7,87982.0,45.6017,45.645,45.5844,45.645,87982.0
2019-03-07 14:20:00,52.7,52.73,52.63,52.64,126440.0,45.645,45.671,45.5844,45.593,126440.0
2019-03-07 14:25:00,52.64,52.67,52.63,52.66,58359.0,45.593,45.619,45.5844,45.6103,58359.0
2019-03-07 14:30:00,52.66,52.67,52.57,52.59,89099.0,45.6103,45.619,45.5324,45.5497,89099.0
2019-03-07 14:35:00,52.59,52.6,52.51,52.52,164063.0,45.5497,45.5584,45.4804,45.4891,164063.0
2019-03-07 14:40:00,52.52,52.56,52.47,52.54,137246.0,45.4891,45.5237,45.4458,45.5064,137246.0
2019-03-07 14:45:00,52.54,52.56,52.47,52.52,100758.0,45.5064,45.5237,45.4458,45.4891,100758.0
2019-03-07 14:50:00,52.51,52.54,52.45,52.49,146842.0,45.4804,45.5064,45.4285,45.4631,146842.0
2019-03-07 14:55:00,52.49,52.52,52.43,52.46,107733.0,45.4631,45.4891,45.4111,45.4371,107733.0
2019-03-07 15:00:00,52.46,52.46,52.36,52.4,155959.0,45.4371,45.4371,45.3505,45.3851,155959.0
2019-03-07 15:05:00,52.41,52.46,52.38,52.45,134351.0,45.3938,45.4371,45.3678,45.4285,134351.0
2019-03-07 15:10:00,52.45,52.46,52.41,52.41,123607.0,45.4285,45.4371,45.3938,45.3938,123607.0
2019-03-07 15:15:00,52.41,52.5,52.41,52.5,98868.0,45.3938,45.4718,45.3938,45.4718,98868.0
2019-03-07 15:20:00,52.49,52.52,52.47,52.5,150874.0,45.4631,45.4891,45.4458,45.4718,150874.0
2019-03-07 15:25:00,52.5,52.54,52.42,52.43,185965.0,45.4718,45.5064,45.4025,45.4111,185965.0
2019-03-07 15:30:00,52.43,52.5,52.43,52.45,162482.0,45.4111,45.4718,45.4111,45.4285,162482.0
2019-03-07 15:35:00,52.45,52.59,52.45,52.58,192650.0,45.4285,45.5497,45.4285,45.5411,192650.0
2019-03-07 15:40:00,52.57,52.57,52.5,52.57,247650.0,45.5324,45.5324,45.4718,45.5324,247650.0
2019-03-07 15:45:00,52.57,52.65,52.53,52.55,403377.0,45.5324,45.6017,45.4977,45.5151,403377.0
2019-03-07 15:50:00,52.56,52.58,52.51,52.56,389021.0,45.5237,45.5411,45.4804,45.5237,389021.0
2019-03-07 15:55:00,52.57,52.69,52.54,52.61,1120796.0,45.5324,45.6363,45.5064,45.567,1120796.0
2019-03-08 09:30:00,51.97,52.14,51.7,52.05,867977.0,45.0127,45.16,44.7789,45.082,867977.0
2019-03-08 09:35:00,52.06,52.16,52.03,52.11,584037.0,45.0907,45.1773,45.0647,45.134,584037.0
2019-03-08 09:40:00,52.11,52.42,52.01,52.38,411852.0,45.134,45.4025,45.0474,45.3678,411852.0
2019-03-08 09:45:00,52.38,52.41,52.31,52.34,346912.0,45.3678,45.3938,45.3072,45.3332,346912.0
2019-03-08 09:50:00,52.34,52.34,52.25,52.29,351974.0,45.3332,45.3332,45.2552,45.2899,351974.0
2019-03-08 09:55:00,52.29,52.3,52.12,52.12,262193.0,45.2899,45.2985,45.1426,45.1426,262193.0
2019-03-08 10:00:00,52.12,52.15,52.02,52.11,271466.0,45.1426,45.1686,45.056,45.134,271466.0
2019-03-08 10:05:00,52.12,52.16,51.99,52.16,388159.0,45.1426,45.1773,45.03,45.1773,388159.0
2019-03-08 10:10:00,52.16,52.26,52.14,52.21,285387.0,45.1773,45.2639,45.16,45.2206,285387.0
2019-03-08 10:15:00,52.21,52.26,52.15,52.15,179408.0,45.2206,45.2639,45.1686,45.1686,179408.0
2019-03-08 10:20:00,52.15,52.27,52.13,52.2,185694.0,45.1686,45.2726,45.1513,45.2119,185694.0
2019-03-08 10:25:00,52.2,52.29,52.17,52.23,140518.0,45.2119,45.2899,45.1859,45.2379,140518.0
2019-03-08 10:30:00,52.24,52.29,52.15,52.16,151776.0,45.2466,45.2899,45.1686,45.1773,151776.0
2019-03-08 10:35:00,52.16,52.26,52.15,52.19,124288.0,45.1773,45.2639,45.1686,45.2033,124288.0
2019-03-08 10:40:00,52.18,52.41,52.16,52.4,173870.0,45.1946,45.3938,45.1773,45.3851,173870.0
2019-03-08 10:45:00,52.41,52.46,52.38,52.42,202715.0,45.3938,45.4371,45.3678,45.4025,202715.0
2019-03-08 10:50:00,52.41,52.44,52.34,52.4,125770.0,45.3938,45.4198,45.3332,45.3851,125770.0
2019-03-08 10:55:00,52.4,52.42,52.34,52.38,117839.0,45.3851,45.4025,45.3332,45.3678,117839.0
2019-03-08 11:00:00,52.37,52.42,52.33,52.38,197981.0,45.3592,45.4025,45.3245,45.3678,197981.0
2019-03-08 11:05:00,52.38,52.47,52.37,52.43,167482.0,45.3678,45.4458,45.3592,45.4111,167482.0
2019-03-08 11:10:00,52.43,52.5,52.37,52.47,124969.0,45.4111,45.4718,45.3592,45.4458,124969.0
2019-03-08 11:15:00,52.47,52.5,52.43,52.44,111613.0,45.4458,45.4718,45.4111,45.4198,111613.0
2019-03-08 11:20:00,52.45,52.49,52.39,52.48,132373.0,45.4285,45.4631,45.3765,45.4544,132373.0
2019-03-08 11:25:00,52.49,52.56,52.48,52.49,196588.0,45.4631,45.5237,45.4544,45.4631,196588.0
2019-03-08 11:30:00,52.48,52.52,52.43,52.45,106155.0,45.4544,45.4891,45.4111,45.4285,106155.0
2019-03-08 11:35:00,52.44,52.45,52.36,52.37,96887.0,45.4198,45.4285,45.3505,45.3592,96887.0
2019-03-08 11:40:00,52.36,52.4,52.35,52.37,159061.0,45.3505,45.3851,45.3418,45.3592,159061.0
2019-03-08 11:45:00,52.38,52.44,52.37,52.39,121296.0,45.3678,45.4198,45.3592,45.3765,121296.0
2019-03-08 11:50:00,52.38,52.47,52.36,52.45,126113.0,45.3678,45.4458,45.3505,45.4285,126113.0
2019-03-08 11:55:00,52.45,52.46,52.37,52.39,121551.0,45.4285,45.4371,45.3592,45.3765,121551.0
2019-03-08 12:00:00,52.39,52.42,52.37,52.38,58172.0,45.3765,45.4025,45.3592,45.3678,58172.0
2019-03-08 12:05:00,52.38,52.38,52.29,52.31,103411.0,45.3678,45.3678,45.2899,45.3072,103411.0
2019-03-08 12:10:00,52.32,52.37,52.3,52.37,77536.0,45.3159,45.3592,45.2985,45.3592,77536.0
2019-03-08 12:15:00,52.37,52.4,52.3,52.3,100020.0,45.3592,45.3851,45.2985,45.2985,100020.0
2019-03-08 12:20:00,52.3,52.34,52.27,52.28,77826.0,45.2985,45.3332,45.2726,45.2812,77826.0
2019-03-08 12:25:00,52.29,52.33,52.27,52.31,142786.0,45.2899,45.3245,45.2726,45.3072,142786.0
2019-03-08 12:30:00,52.31,52.35,52.28,52.29,93214.0,45.3072,45.3418,45.2812,45.2899,93214.0
2019-03-08 12:35:00,52.28,52.3,52.24,52.24,142309.0,45.2812,45.2985,45.2466,45.2466,142309.0
2019-03-08 12:40:00,52.25,52.28,52.22,52.22,191291.0,45.2552,45.2812,45.2292,45.2292,191291.0
2019-03-08 12:45:00,52.23,52.25,52.19,52.2,80972.0,45.2379,45.2552,45.2033,45.2119,80972.0
2019-03-08 12:50:00,52.21,52.22,52.15,52.17,101979.0,45.2206,45.2292,45.1686,45.1859,101979.0
2019-03-08 12:55:00,52.18,52.22,52.15,52.22,118779.0,45.1946,45.2292,45.1686,45.2292,118779.0
2019-03-08 13:00:00,52.22,52.27,52.21,52.27,124271.0,45.2292,45.2726,45.2206,45.2726,124271.0
2019-03-08 13:05:00,52.27,52.29,52.22,52.24,127228.0,45.2726,45.2899,45.2292,45.2466,127228.0
2019-03-08 13:10:00,52.24,52.29,52.24,52.27,77585.0,45.2466,45.2899,45.2466,45.2726,77585.0
2019-03-08 13:15:00,52.26,52.27,52.19,52.23,83417.0,45.2639,45.2726,45.2033,45.2379,83417.0
2019-03-08 13:20:00,52.22,52.22,52.17,52.21,138435.0,45.2292,45.2292,45.1859,45.2206,138435.0
2019-03-08 13:25:00,52.21,52.26,52.19,52.24,131697.0,45.2206,45.2639,45.2033,45.2466,131697.0
2019-03-08 13:30:00,52.24,52.27,52.19,52.23,78173.0,45.2466,45.2726,45.2033,45.2379,78173.0
2019-03-08 13:35:00,52.22,52.27,52.2,52.25,115829.0,45.2292,45.2726,45.2119,45.2552,115829.0
2019-03-08 13:40:00,52.25,52.29,52.24,52.25,73045.0,45.2552,45.2899,45.2466,45.2552,73045.0
2019-03-08 13:45:00,52.26,52.3,52.25,52.26,105754.0,45.2639,45.2985,45.2552,45.2639,105754.0
2019-03-08 13:50:00,52.26,52.27,52.22,52.25,116792.0,45.2639,45.2726,45.2292,45.2552,116792.0
2019-03-08 13:55:00,52.25,52.26,52.23,52.26,62506.0,45.2552,45.2639,45.2379,45.2639,62506.0
2019-03-08 14:00:00,52.26,52.27,52.17,52.18,130158.0,45.2639,45.2726,45.1859,45.1946,130158.0
2019-03-08 14:05:00,52.18,52.21,52.17,52.21,70786.0,45.1946,45.2206,45.1859,45.2206,70786.0
2019-03-08 14:10:00,52.22,52.26,52.18,52.18,99214.0,45.2292,45.2639,45.1946,45.1946,99214.0
2019-03-08 14:15:00,52.19,52.22,52.18,52.22,76491.0,45.2033,45.2292,45.1946,45.2292,76491.0
2019-03-08 14:20:00,52.22,52.27,52.21,52.26,108713.0,45.2292,45.2726,45.2206,45.2639,108713.0
2019-03-08 14:25:00,52.26,52.31,52.24,52.3,92677.0,45.2639,45.3072,45.2466,45.2985,92677.0
2019-03-08 14:30:00,52.3,52.35,52.29,52.31,92935.0,45.2985,45.3418,45.2899,45.3072,92935.0
2019-03-08 14:35:00,52.32,52.36,52.31,52.34,60503.0,45.3159,45.3505,45.3072,45.3332,60503.0
2019-03-08 14:40:00,52.34,52.39,52.33,52.37,110583.0,45.3332,45.3765,45.3245,45.3592,110583.0
2019-03-08 14:45:00,52.38,52.38,52.32,52.34,179835.0,45.3678,45.3678,45.3159,45.3332,179835.0
2019-03-08 14:50:00,52.35,52.45,52.35,52.43,166103.0,45.3418,45.4285,45.3418,45.4111,166103.0
2019-03-08 14:55:00,52.43,52.44,52.38,52.39,126600.0,45.4111,45.4198,45.3678,45.3765,126600.0
2019-03-08 15:00:00,52.39,52.45,52.36,52.43,154212.0,45.3765,45.4285,45.3505,45.4111,154212.0
2019-03-08 15:05:00,52.43,52.5,52.39,52.44,196193.0,45.4111,45.4718,45.3765,45.4198,196193.0
2019-03-08 15:10:00,52.45,52.46,52.33,52.36,186594.0,45.4285,45.4371,45.3245,45.3505,186594.0
2019-03-08 15:15:00,52.37,52.38,52.3,52.31,124574.0,45.3592,45.3678,45.2985,45.3072,124574.0
2019-03-08 15:20:00,52.3,52.33,52.28,52.3,141839.0,45.2985,45.3245,45.2812,45.2985,141839.0
2019-03-08 15:25:00,52.3,52.33,52.28,52.28,117188.0,45.2985,45.3245,45.2812,45.2812,117188.0
2019-03-08 15:30:00,52.28,52.41,52.25,52.37,176431.0,45.2812,45.3938,45.2552,45.3592,176431.0
2019-03-08 15:35:00,52.37,52.38,52.26,52.32,170383.0,45.3592,45.3678,45.2639,45.3159,170383.0
2019-03-08 15:40:00,52.32,52.42,52.31,52.41,161472.0,45.3159,45.4025,45.3072,45.3938,161472.0
2019-03-08 15:45:00,52.42,52.48,52.4,52.42,319561.0,45.4025,45.4544,45.3851,45.4025,319561.0
2019-03-08 15:50:00,52.43,52.51,52.42,52.45,354039.0,45.4111,45.4804,45.4025,45.4285,354039.0
2019-03-08 15:55:00,52.45,52.51,52.42,52.49,893743.0,45.4285,45.4804,45.4025,45.4631,893743.0
2019-03-11 09:30:00,52.79,53.0,52.57,52.91,607414.0,45.7229,45.9048,45.5324,45.8269,607414.0
2019-03-11 09:35:00,52.91,53.11,52.91,53.1,314193.0,45.8269,46.0001,45.8269,45.9914,314193.0
2019-03-11 09:40:00,53.11,53.15,53.06,53.13,207873.0,46.0001,46.0347,45.9568,46.0174,207873.0
2019-03-11 09:45:00,53.14,53.28,53.1,53.21,294400.0,46.0261,46.1473,45.9914,46.0867,294400.0
2019-03-11 09:50:00,53.22,53.27,53.17,53.21,223032.0,46.0954,46.1387,46.0521,46.0867,223032.0
2019-03-11 09:55:00,53.22,53.23,53.17,53.2,156963.0,46.0954,46.104,46.0521,46.0781,156963.0
2019-03-11 10:00:00,53.2,53.34,53.19,53.3,159825.0,46.0781,46.1993,46.0694,46.1647,159825.0
2019-03-11 10:05:00,53.3,53.3,53.15,53.17,228861.0,46.1647,46.1647,46.0347,46.0521,228861.0
2019-03-11 10:10:00,53.16,53.19,53.12,53.18,148580.0,46.0434,46.0694,46.0088,46.0607,148580.0
2019-03-11 10:15:00,53.17,53.22,53.14,53.18,145697.0,46.0521,46.0954,46.0261,46.0607,145697.0
2019-03-11 10:20:00,53.18,53.21,53.12,53.14,107494.0,46.0607,46.0867,46.0088,46.0261,107494.0
2019-03-11 10:25:00,53.15,53.18,53.1,53.13,173433.0,46.0347,46.0607,45.9914,46.0174,173433.0
2019-03-11 10:30:00,53.13,53.16,53.08,53.08,150645.0,46.0174,46.0434,45.9741,45.9741,150645.0
2019-03-11 10:35:00,53.09,53.18,53.09,53.18,180551.0,45.9828,46.0607,45.9828,46.0607,180551.0
2019-03-11 10:40:00,53.17,53.27,53.17,53.21,156404.0,46.0521,46.1387,46.0521,46.0867,156404.0
2019-03-11 10:45:00,53.2,53.3,53.2,53.28,136603.0,46.0781,46.1647,46.0781,46.1473,136603.0
2019-03-11 10:50:00,53.29,53.35,53.28,53.32,162890.0,46.156,46.208,46.1473,46.182,162890.0
2019-03-11 10:55:00,53.32,53.35,53.29,53.34,171128.0,46.182,46.208,46.156,46.1993,171128.0
2019-03-11 11:00:00,53.33,53.39,53.29,53.39,269026.0,46.1906,46.2426,46.156,46.2426,269026.0
2019-03-11 11:05:00,53.38,53.42,53.34,53.4,168994.0,46.234,46.2686,46.1993,46.2513,168994.0
2019-03-11 11:10:00,53.4,53.43,53.37,53.39,91830.0,46.2513,46.2773,46.2253,46.2426,91830.0
2019-03-11 11:15:00,53.39,53.4,53.35,53.37,118932.0,46.2426,46.2513,46.208,46.2253,118932.0
2019-03-11 11:20:00,53.37,53.4,53.34,53.4,99492.0,46.2253,46.2513,46.1993,46.2513,99492.0
2019-03-11 11:25:00,53.4,53.42,53.38,53.41,80064.0,46.2513,46.2686,46.234,46.2599,80064.0
2019-03-11 11:30:00,53.42,53.42,53.36,53.36,131997.0,46.2686,46.2686,46.2166,46.2166,131997.0
2019-03-11 11:35:00,53.37,53.45,53.36,53.44,190742.0,46.2253,46.2946,46.2166,46.2859,190742.0
2019-03-11 11:40:00,53.44,53.48,53.43,53.43,146014.0,46.2859,46.3206,46.2773,46.2773,146014.0
2019-03-11 11:45:00,53.43,53.44,53.34,53.36,195620.0,46.2773,46.2859,46.1993,46.2166,195620.0
2019-03-11 11:50:00,53.36,53.41,53.34,53.4,165375.0,46.2166,46.2599,46.1993,46.2513,165375.0
2019-03-11 11:55:00,53.4,53.51,53.4,53.51,174430.0,46.2513,46.3466,46.2513,46.3466,174430.0
2019-03-11 12:00:00,53.51,53.58,53.47,53.56,209739.0,46.3466,46.4072,46.3119,46.3899,209739.0
2019-03-11 12:05:00,53.57,53.58,53.51,53.52,110948.0,46.3985,46.4072,46.3466,46.3552,110948.0
2019-03-11 12:10:00,53.52,53.56,53.5,53.54,118058.0,46.3552,46.3899,46.3379,46.3725,118058.0
2019-03-11 12:15:00,53.53,53.55,53.51,53.53,152406.0,46.3639,46.3812,46.3466,46.3639,152406.0
2019-03-11 12:20:00,53.53,53.54,53.47,53.51,127846.0,46.3639,46.3725,46.3119,46.3466,127846.0
2019-03-11 12:25:00,53.51,53.51,53.42,53.42,101185.0,46.3466,46.3466,46.2686,46.2686,101185.0
2019-03-11 12:30:00,53.42,53.48,53.42,53.46,101483.0,46.2686,46.3206,46.2686,46.3032,101483.0
2019-03-11 12:35:00,53.45,53.51,53.44,53.48,133420.0,46.2946,46.3466,46.2859,46.3206,133420.0
2019-03-11 12:40:00,53.48,53.51,53.47,53.48,80584.0,46.3206,46.3466,46.3119,46.3206,80584.0
2019-03-11 12:45:00,53.48,53.53,53.46,53.47,159726.0,46.3206,46.3639,46.3032,46.3119,159726.0
2019-03-11 12:50:00,53.47,53.56,53.46,53.53,161395.0,46.3119,46.3899,46.3032,46.3639,161395.0
2019-03-11 12:55:00,53.52,53.55,53.49,53.5,96620.0,46.3552,46.3812,46.3292,46.3379,96620.0
2019-03-11 13:00:00,53.5,53.54,53.5,53.51,98991.0,46.3379,46.3725,46.3379,46.3466,98991.0
2019-03-11 13:05:00,53.52,53.57,53.51,53.55,117293.0,46.3552,46.3985,46.3466,46.3812,117293.0
2019-03-11 13:10:00,53.55,53.57,53.54,53.57,73929.0,46.3812,46.3985,46.3725,46.3985,73929.0
2019-03-11 13:15:00,53.57,53.6,53.55,53.58,128533.0,46.3985,46.4245,46.3812,46.4072,128533.0
2019-03-11 13:20:00,53.59,53.6,53.56,53.59,70115.0,46.4158,46.4245,46.3899,46.4158,70115.0
2019-03-11 13:25:00,53.59,53.62,53.58,53.59,101376.0,46.4158,46.4418,46.4072,46.4158,101376.0
2019-03-11 13:30:00,53.59,53.64,53.58,53.62,104034.0,46.4158,46.4591,46.4072,46.4418,104034.0
2019-03-11 13:35:00,53.62,53.64,53.59,53.61,92638.0,46.4418,46.4591,46.4158,46.4332,92638.0
2019-03-11 13:40:00,53.61,53.61,53.56,53.58,129606.0,46.4332,46.4332,46.3899,46.4072,129606.0
2019-03-11 13:45:00,53.58,53.6,53.52,53.55,256660.0,46.4072,46.4245,46.3552,46.3812,256660.0
2019-03-11 13:50:00,53.54,53.6,53.54,53.58,93771.0,46.3725,46.4245,46.3725,46.4072,93771.0
2019-03-11 13:55:00,53.58,53.65,53.58,53.65,109077.0,46.4072,46.4678,46.4072,46.4678,109077.0
2019-03-11 14:00:00,53.65,53.65,53.59,53.64,105597.0,46.4678,46.4678,46.4158,46.4591,105597.0
2019-03-11 14:05:00,53.64,53.65,53.58,53.58,113599.0,46.4591,46.4678,46.4072,46.4072,113599.0
2019-03-11 14:10:00,53.59,53.6,53.54,53.55,93869.0,46.4158,46.4245,46.3725,46.3812,93869.0
2019-03-11 14:15:00,53.55,53.55,53.5,53.51,110974.0,46.3812,46.3812,46.3379,46.3466,110974.0
2019-03-11 14:20:00,53.52,53.57,53.51,53.56,62654.0,46.3552,46.3985,46.3466,46.3899,62654.0
2019-03-11 14:25:00,53.56,53.57,53.53,53.55,104865.0,46.3899,46.3985,46.3639,46.3812,104865.0
2019-03-11 14:30:00,53.55,53.59,53.52,53.55,114588.0,46.3812,46.4158,46.3552,46.3812,114588.0
2019-03-11 14:35:00,53.55,53.6,53.53,53.59,106596.0,46.3812,46.4245,46.3639,46.4158,106596.0
2019-03-11 14:40:00,53.58,53.59,53.54,53.55,79237.0,46.4072,46.4158,46.3725,46.3812,79237.0
2019-03-11 14:45:00,53.55,53.55,53.5,53.51,96618.0,46.3812,46.3812,46.3379,46.3466,96618.0
2019-03-11 14:50:00,53.51,53.52,53.46,53.48,130580.0,46.3466,46.3552,46.3032,46.3206,130580.0
2019-03-11 14:55:00,53.48,53.53,53.46,53.52,75330.0,46.3206,46.3639,46.3032,46.3552,75330.0
2019-03-11 15:00:00,53.52,53.53,53.49,53.5,112330.0,46.3552,46.3639,46.3292,46.3379,112330.0
2019-03-11 15:05:00,53.51,53.53,53.48,53.49,143065.0,46.3466,46.3639,46.3206,46.3292,143065.0
2019-03-11 15:10:00,53.48,53.57,53.48,53.55,101144.0,46.3206,46.3985,46.3206,46.3812,101144.0
2019-03-11 15:15:00,53.55,53.59,53.55,53.58,123367.0,46.3812,46.4158,46.3812,46.4072,123367.0
2019-03-11 15:20:00,53.59,53.6,53.55,53.55,266484.0,46.4158,46.4245,46.3812,46.3812,266484.0
2019-03-11 15:25:00,53.55,53.56,53.48,53.51,230246.0,46.3812,46.3899,46.3206,46.3466,230246.0
2019-03-11 15:30:00,53.51,53.59,53.5,53.58,136964.0,46.3466,46.4158,46.3379,46.4072,136964.0
2019-03-11 15:35:00,53.58,53.63,53.54,53.55,261693.0,46.4072,46.4505,46.3725,46.3812,261693.0
2019-03-11 15:40:00,53.55,53.55,53.48,53.5,214284.0,46.3812,46.3812,46.3206,46.3379,214284.0
2019-03-11 15:45:00,53.5,53.51,53.45,53.49,372566.0,46.3379,46.3466,46.2946,46.3292,372566.0
2019-03-11 15:50:00,53.5,53.51,53.43,53.46,361909.0,46.3379,46.3466,46.2773,46.3032,361909.0
2019-03-11 15:55:00,53.46,53.49,53.33,53.33,1647575.0,46.3032,46.3292,46.1906,46.1906,1647575.0
2019-03-12 09:30:00,53.3,53.53,53.22,53.37,696882.0,46.1647,46.3639,46.0954,46.2253,696882.0
2019-03-12 09:35:00,53.38,53.44,53.29,53.39,354832.0,46.234,46.2859,46.156,46.2426,354832.0
2019-03-12 09:40:00,53.38,53.39,53.17,53.21,261467.0,46.234,46.2426,46.0521,46.0867,261467.0
2019-03-12 09:45:00,53.21,53.32,53.18,53.29,200253.0,46.0867,46.182,46.0607,46.156,200253.0
2019-03-12 09:50:00,53.28,53.37,53.23,53.36,143512.0,46.1473,46.2253,46.104,46.2166,143512.0
2019-03-12 09:55:00,53.36,53.47,53.35,53.44,160958.0,46.2166,46.3119,46.208,46.2859,160958.0
2019-03-12 10:00:00,53.44,53.52,53.4,53.51,171532.0,46.2859,46.3552,46.2513,46.3466,171532.0
2019-03-12 10:05:00,53.5,53.58,53.49,53.58,194436.0,46.3379,46.4072,46.3292,46.4072,194436.0
2019-03-12 10:10:00,53.58,53.62,53.53,53.54,238214.0,46.4072,46.4418,46.3639,46.3725,238214.0
2019-03-12 10:15:00,53.53,53.68,53.49,53.66,165973.0,46.3639,46.4938,46.3292,46.4765,165973.0
2019-03-12 10:20:00,53.65,53.67,53.57,53.58,141191.0,46.4678,46.4851,46.3985,46.4072,141191.0
2019-03-12 10:25:00,53.58,53.64,53.58,53.63,88917.0,46.4072,46.4591,46.4072,46.4505,88917.0
2019-03-12 10:30:00,53.63,53.77,53.63,53.75,212470.0,46.4505,46.5717,46.4505,46.5544,212470.0
2019-03-12 10:35:00,53.74,53.8,53.71,53.74,162302.0,46.5458,46.5977,46.5198,46.5458,162302.0
2019-03-12 10:40:00,53.74,53.77,53.66,53.67,157371.0,46.5458,46.5717,46.4765,46.4851,157371.0
2019-03-12 10:45:00,53.67,53.74,53.64,53.74,209334.0,46.4851,46.5458,46.4591,46.5458,209334.0
2019-03-12 10:50:00,53.73,53.78,53.71,53.74,140501.0,46.5371,46.5804,46.5198,46.5458,140501.0
2019-03-12 10:55:00,53.73,53.74,53.68,53.69,123649.0,46.5371,46.5458,46.4938,46.5025,123649.0
2019-03-12 11:00:00,53.68,53.69,53.62,53.64,281595.0,46.4938,46.5025,46.4418,46.4591,281595.0
2019-03-12 11:05:00,53.63,53.79,53.63,53.78,150725.0,46.4505,46.5891,46.4505,46.5804,150725.0
2019-03-12 11:10:00,53.79,53.85,53.67,53.7,240206.0,46.5891,46.641,46.4851,46.5111,240206.0
2019-03-12 11:15:00,53.7,53.71,53.6,53.64,160150.0,46.5111,46.5198,46.4245,46.4591,160150.0
2019-03-12 11:20:00,53.63,53.67,53.61,53.63,164339.0,46.4505,46.4851,46.4332,46.4505,164339.0
2019-03-12 11:25:00,53.63,53.65,53.56,53.59,200831.0,46.4505,46.4678,46.3899,46.4158,200831.0
2019-03-12 11:30:00,53.6,53.68,53.55,53.66,185306.0,46.4245,46.4938,46.3812,46.4765,185306.0
2019-03-12 11:35:00,53.66,53.79,53.66,53.77,140602.0,46.4765,46.5891,46.4765,46.5717,140602.0
2019-03-12 11:40:00,53.77,53.86,53.75,53.82,223857.0,46.5717,46.6497,46.5544,46.6151,223857.0
2019-03-12 11:45:00,53.82,53.83,53.75,53.79,102559.0,46.6151,46.6237,46.5544,46.5891,102559.0
2019-03-12 11:50:00,53.79,53.9,53.77,53.89,171595.0,46.5891,46.6843,46.5717,46.6757,171595.0
2019-03-12 11:55:00,53.89,53.96,53.87,53.94,165609.0,46.6757,46.7363,46.6584,46.719,165609.0
2019-03-12 12:00:00,53.94,53.95,53.83,53.84,137070.0,46.719,46.7276,46.6237,46.6324,137070.0
2019-03-12 12:05:00,53.84,53.9,53.82,53.83,159489.0,46.6324,46.6843,46.6151,46.6237,159489.0
2019-03-12 12:10:00,53.83,53.87,53.82,53.86,100081.0,46.6237,46.6584,46.6151,46.6497,100081.0
2019-03-12 12:15:00,53.87,53.89,53.81,53.82,94710.0,46.6584,46.6757,46.6064,46.6151,94710.0
2019-03-12 12:20:00,53.81,53.82,53.74,53.79,211998.0,46.6064,46.6151,46.5458,46.5891,211998.0
2019-03-12 12:25:00,53.79,53.9,53.76,53.88,130065.0,46.5891,46.6843,46.5631,46.667,130065.0
2019-03-12 12:30:00,53.88,53.91,53.86,53.86,101631.0,46.667,46.693,46.6497,46.6497,101631.0
2019-03-12 12:35:00,53.86,53.89,53.85,53.88,83460.0,46.6497,46.6757,46.641,46.667,83460.0
2019-03-12 12:40:00,53.87,53.93,53.87,53.91,89830.0,46.6584,46.7103,46.6584,46.693,89830.0
2019-03-12 12:45:00,53.91,53.94,53.89,53.92,85986.0,46.693,46.719,46.6757,46.7017,85986.0
2019-03-12 12:50:00,53.92,53.92,53.81,53.83,116364.0,46.7017,46.7017,46.6064,46.6237,116364.0
2019-03-12 12:55:00,53.84,53.88,53.82,53.87,100774.0,46.6324,46.667,46.6151,46.6584,100774.0
2019-03-12 13:00:00,53.88,53.89,53.83,53.86,74429.0,46.667,46.6757,46.6237,46.6497,74429.0
2019-03-12 13:05:00,53.85,53.9,53.83,53.9,68668.0,46.641,46.6843,46.6237,46.6843,68668.0
2019-03-12 13:10:00,53.89,53.89,53.79,53.8,78578.0,46.6757,46.6757,46.5891,46.5977,78578.0
2019-03-12 13:15:00,53.79,53.81,53.76,53.77,69648.0,46.5891,46.6064,46.5631,46.5717,69648.0
2019-03-12 13:20:00,53.78,53.81,53.75,53.8,117454.0,46.5804,46.6064,46.5544,46.5977,117454.0
2019-03-12 13:25:00,53.8,53.83,53.74,53.76,83876.0,46.5977,46.6237,46.5458,46.5631,83876.0
2019-03-12 13:30:00,53.76,53.79,53.72,53.79,67319.0,46.5631,46.5891,46.5284,46.5891,67319.0
2019-03-12 13:35:00,53.78,53.8,53.76,53.79,48279.0,46.5804,46.5977,46.5631,46.5891,48279.0
2019-03-12 13:40:00,53.79,53.82,53.78,53.81,46214.0,46.5891,46.6151,46.5804,46.6064,46214.0
2019-03-12 13:45:00,53.8,53.82,53.79,53.82,74972.0,46.5977,46.6151,46.5891,46.6151,74972.0
2019-03-12 13:50:00,53.81,53.83,53.78,53.82,91033.0,46.6064,46.6237,46.5804,46.6151,91033.0
2019-03-12 13:55:00,53.82,53.83,53.78,53.81,116083.0,46.6151,46.6237,46.5804,46.6064,116083.0
2019-03-12 14:00:00,53.81,53.82,53.79,53.8,50989.0,46.6064,46.6151,46.5891,46.5977,50989.0
2019-03-12 14:05:00,53.8,53.81,53.77,53.78,69097.0,46.5977,46.6064,46.5717,46.5804,69097.0
2019-03-12 14:10:00,53.77,53.83,53.77,53.8,136595.0,46.5717,46.6237,46.5717,46.5977,136595.0
2019-03-12 14:15:00,53.8,53.82,53.79,53.8,83915.0,46.5977,46.6151,46.5891,46.5977,83915.0
2019-03-12 14:20:00,53.8,53.81,53.7,53.71,262761.0,46.5977,46.6064,46.5111,46.5198,262761.0
2019-03-12 14:25:00,53.71,53.71,53.57,53.61,261281.0,46.5198,46.5198,46.3985,46.4332,261281.0
2019-03-12 14:30:00,53.6,53.64,53.59,53.62,142920.0,46.4245,46.4591,46.4158,46.4418,142920.0
2019-03-12 14:35:00,53.62,53.66,53.61,53.63,132976.0,46.4418,46.4765,46.4332,46.4505,132976.0
2019-03-12 14:40:00,53.62,53.64,53.57,53.61,93291.0,46.4418,46.4591,46.3985,46.4332,93291.0
2019-03-12 14:45:00,53.61,53.62,53.58,53.62,102795.0,46.4332,46.4418,46.4072,46.4418,102795.0
2019-03-12 14:50:00,53.62,53.63,53.54,53.58,148629.0,46.4418,46.4505,46.3725,46.4072,148629.0
2019-03-12 14:55:00,53.57,53.62,53.57,53.62,104099.0,46.3985,46.4418,46.3985,46.4418,104099.0
2019-03-12 15:00:00,53.62,53.63,53.57,53.61,149653.0,46.4418,46.4505,46.3985,46.4332,149653.0
2019-03-12 15:05:00,53.61,53.62,53.55,53.58,137928.0,46.4332,46.4418,46.3812,46.4072,137928.0
2019-03-12 15:10:00,53.58,53.58,53.49,53.5,151676.0,46.4072,46.4072,46.3292,46.3379,151676.0
2019-03-12 15:15:00,53.5,53.51,53.43,53.44,162878.0,46.3379,46.3466,46.2773,46.2859,162878.0
2019-03-12 15:20:00,53.44,53.5,53.42,53.48,188108.0,46.2859,46.3379,46.2686,46.3206,188108.0
2019-03-12 15:25:00,53.48,53.57,53.47,53.57,346003.0,46.3206,46.3985,46.3119,46.3985,346003.0
2019-03-12 15:30:00,53.56,53.59,53.51,53.53,194639.0,46.3899,46.4158,46.3466,46.3639,194639.0
2019-03-12 15:35:00,53.53,53.54,53.4,53.46,260137.0,46.3639,46.3725,46.2513,46.3032,260137.0
2019-03-12 15:40:00,53.47,53.58,53.43,53.57,172665.0,46.3119,46.4072,46.2773,46.3985,172665.0
2019-03-12 15:45:00,53.57,53.63,53.57,53.61,197246.0,46.3985,46.4505,46.3985,46.4332,197246.0
2019-03-12 15:50:00,53.6,53.66,53.58,53.58,366005.0,46.4245,46.4765,46.4072,46.4072,366005.0
2019-03-12 15:55:00,53.58,53.6,53.45,53.58,1664004.0,46.4072,46.4245,46.2946,46.4072,1664004.0
2019-03-13 09:30:00,53.97,54.04,53.83,53.98,654820.0,46.745,46.8056,46.6237,46.7536,654820.0
2019-03-13 09:35:00,53.98,54.0,53.8,54.0,352905.0,46.7536,46.771,46.5977,46.771,352905.0
2019-03-13 09:40:00,54.0,54.04,53.83,53.92,216157.0,46.771,46.8056,46.6237,46.7017,216157.0
2019-03-13 09:45:00,53.91,53.93,53.74,53.77,318404.0,46.693,46.7103,46.5458,46.5717,318404.0
2019-03-13 09:50:00,53.78,53.89,53.78,53.89,166630.0,46.5804,46.6757,46.5804,46.6757,166630.0
2019-03-13 09:55:00,53.89,53.93,53.83,53.83,206590.0,46.6757,46.7103,46.6237,46.6237,206590.0
2019-03-13 10:00:00,53.84,53.87,53.79,53.8,191783.0,46.6324,46.6584,46.5891,46.5977,191783.0
2019-03-13 10:05:00,53.8,53.82,53.76,53.8,136778.0,46.5977,46.6151,46.5631,46.5977,136778.0
2019-03-13 10:10:00,53.8,53.85,53.76,53.79,144956.0,46.5977,46.641,46.5631,46.5891,144956.0
2019-03-13 10:15:00,53.79,53.8,53.75,53.8,188579.0,46.5891,46.5977,46.5544,46.5977,188579.0
2019-03-13 10:20:00,53.79,53.82,53.68,53.69,202150.0,46.5891,46.6151,46.4938,46.5025,202150.0
2019-03-13 10:25:00,53.69,53.71,53.65,53.68,78971.0,46.5025,46.5198,46.4678,46.4938,78971.0
2019-03-13 10:30:00,53.68,53.74,53.67,53.72,155924.0,46.4938,46.5458,46.4851,46.5284,155924.0
2019-03-13 10:35:00,53.73,53.74,53.69,53.72,256109.0,46.5371,46.5458,46.5025,46.5284,256109.0
2019-03-13 10:40:00,53.71,53.74,53.7,53.73,134977.0,46.5198,46.5458,46.5111,46.5371,134977.0
2019-03-13 10:45:00,53.73,53.85,53.72,53.84,292999.0,46.5371,46.641,46.5284,46.6324,292999.0
2019-03-13 10:50:00,53.84,53.96,53.82,53.95,354391.0,46.6324,46.7363,46.6151,46.7276,354391.0
2019-03-13 10:55:00,53.95,53.97,53.92,53.96,200453.0,46.7276,46.745,46.7017,46.7363,200453.0
2019-03-13 11:00:00,53.96,54.02,53.93,54.02,230109.0,46.7363,46.7883,46.7103,46.7883,230109.0
2019-03-13 11:05:00,54.02,54.07,54.0,54.07,199032.0,46.7883,46.8316,46.771,46.8316,199032.0
2019-03-13 11:10:00,54.07,54.15,54.06,54.15,209993.0,46.8316,46.9009,46.8229,46.9009,209993.0
2019-03-13 11:15:00,54.15,54.21,54.12,54.13,223494.0,46.9009,46.9528,46.8749,46.8836,223494.0
2019-03-13 11:20:00,54.14,54.2,54.13,54.16,164491.0,46.8922,46.9442,46.8836,46.9095,164491.0
2019-03-13 11:25:00,54.16,54.22,54.15,54.19,167819.0,46.9095,46.9615,46.9009,46.9355,167819.0
2019-03-13 11:30:00,54.19,54.25,54.19,54.2,137991.0,46.9355,46.9875,46.9355,46.9442,137991.0
2019-03-13 11:35:00,54.21,54.21,54.15,54.17,166142.0,46.9528,46.9528,46.9009,46.9182,166142.0
2019-03-13 11:40:00,54.16,54.19,54.1,54.13,158464.0,46.9095,46.9355,46.8576,46.8836,158464.0
2019-03-13 11:45:00,54.12,54.14,54.07,54.09,114615.0,46.8749,46.8922,46.8316,46.8489,114615.0
2019-03-13 11:50:00,54.1,54.12,54.05,54.11,166505.0,46.8576,46.8749,46.8143,46.8662,166505.0
2019-03-13 11:55:00,54.11,54.15,54.1,54.14,190497.0,46.8662,46.9009,46.8576,46.8922,190497.0
2019-03-13 12:00:00,54.15,54.18,54.11,54.18,212908.0,46.9009,46.9269,46.8662,46.9269,212908.0
2019-03-13 12:05:00,54.18,54.2,54.17,54.19,128304.0,46.9269,46.9442,46.9182,46.9355,128304.0
2019-03-13 12:10:00,54.19,54.19,54.12,54.15,226361.0,46.9355,46.9355,46.8749,46.9009,226361.0
2019-03-13 12:15:00,54.16,54.17,54.1,54.16,199099.0,46.9095,46.9182,46.8576,46.9095,199099.0
2019-03-13 12:20:00,54.15,54.21,54.07,54.18,489085.0,46.9009,46.9528,46.8316,46.9269,489085.0
2019-03-13 12:25:00,54.17,54.26,54.14,54.24,229970.0,46.9182,46.9961,46.8922,46.9788,229970.0
2019-03-13 12:30:00,54.23,54.24,54.17,54.19,169368.0,46.9702,46.9788,46.9182,46.9355,169368.0
2019-03-13 12:35:00,54.18,54.2,54.17,54.2,79269.0,46.9269,46.9442,46.9182,46.9442,79269.0
2019-03-13 12:40:00,54.19,54.32,54.18,54.29,302626.0,46.9355,47.0481,46.9269,47.0221,302626.0
2019-03-13 12:45:00,54.29,54.29,54.2,54.25,142957.0,47.0221,47.0221,46.9442,46.9875,142957.0
2019-03-13 12:50:00,54.25,54.32,54.24,54.26,145457.0,46.9875,47.0481,46.9788,46.9961,145457.0
2019-03-13 12:55:00,54.26,54.27,54.24,54.26,73311.0,46.9961,47.0048,46.9788,46.9961,73311.0
2019-03-13 13:00:00,54.26,54.35,54.26,54.34,166935.0,46.9961,47.0741,46.9961,47.0654,166935.0
2019-03-13 13:05:00,54.34,54.34,54.28,54.3,132302.0,47.0654,47.0654,47.0135,47.0308,132302.0
2019-03-13 13:10:00,54.3,54.33,54.28,54.31,65547.0,47.0308,47.0568,47.0135,47.0395,65547.0
2019-03-13 13:15:00,54.32,54.34,54.3,54.33,151307.0,47.0481,47.0654,47.0308,47.0568,151307.0
2019-03-13 13:20:00,54.34,54.37,54.32,54.37,122618.0,47.0654,47.0914,47.0481,47.0914,122618.0
2019-03-13 13:25:00,54.37,54.41,54.34,54.35,288394.0,47.0914,47.1261,47.0654,47.0741,288394.0
2019-03-13 13:30:00,54.35,54.37,54.32,54.36,195656.0,47.0741,47.0914,47.0481,47.0828,195656.0
2019-03-13 13:35:00,54.36,54.44,54.35,54.44,148430.0,47.0828,47.1521,47.0741,47.1521,148430.0
2019-03-13 13:40:00,54.44,54.45,54.39,54.4,122577.0,47.1521,47.1607,47.1087,47.1174,122577.0
2019-03-13 13:45:00,54.4,54.47,54.37,54.46,240884.0,47.1174,47.178,47.0914,47.1694,240884.0
2019-03-13 13:50:00,54.47,54.49,54.44,54.47,160730.0,47.178,47.1954,47.1521,47.178,160730.0
2019-03-13 13:55:00,54.48,54.53,54.46,54.52,254199.0,47.1867,47.23,47.1694,47.2213,254199.0
2019-03-13 14:00:00,54.52,54.57,54.5,54.52,203655.0,47.2213,47.2646,47.204,47.2213,203655.0
2019-03-13 14:05:00,54.52,54.57,54.51,54.54,183190.0,47.2213,47.2646,47.2127,47.2387,183190.0
2019-03-13 14:10:00,54.55,54.56,54.47,54.48,105476.0,47.2473,47.256,47.178,47.1867,105476.0
2019-03-13 14:15:00,54.48,54.48,54.44,54.46,112545.0,47.1867,47.1867,47.1521,47.1694,112545.0
2019-03-13 14:20:00,54.45,54.51,54.44,54.5,116267.0,47.1607,47.2127,47.1521,47.204,116267.0
2019-03-13 14:25:00,54.51,54.53,54.48,54.49,149968.0,47.2127,47.23,47.1867,47.1954,149968.0
2019-03-13 14:30:00,54.5,54.55,54.46,54.55,241874.0,47.204,47.2473,47.1694,47.2473,241874.0
2019-03-13 14:35:00,54.55,54.56,54.51,54.52,246523.0,47.2473,47.256,47.2127,47.2213,246523.0
2019-03-13 14:40:00,54.51,54.52,54.49,54.49,255828.0,47.2127,47.2213,47.1954,47.1954,255828.0
2019-03-13 14:45:00,54.49,54.51,54.38,54.44,531704.0,47.1954,47.2127,47.1001,47.1521,531704.0
2019-03-13 14:50:00,54.44,54.51,54.41,54.43,497390.0,47.1521,47.2127,47.1261,47.1434,497390.0
2019-03-13 14:55:00,54.43,54.46,54.4,54.45,134088.0,47.1434,47.1694,47.1174,47.1607,134088.0
2019-03-13 15:00:00,54.45,54.47,54.4,54.46,158720.0,47.1607,47.178,47.1174,47.1694,158720.0
2019-03-13 15:05:00,54.47,54.49,54.42,54.43,160960.0,47.178,47.1954,47.1347,47.1434,160960.0
2019-03-13 15:10:00,54.44,54.46,54.41,54.42,356299.0,47.1521,47.1694,47.1261,47.1347,356299.0
2019-03-13 15:15:00,54.41,54.5,54.39,54.44,339235.0,47.1261,47.204,47.1087,47.1521,339235.0
2019-03-13 15:20:00,54.43,54.44,54.26,54.28,425896.0,47.1434,47.1521,46.9961,47.0135,425896.0
2019-03-13 15:25:00,54.28,54.34,54.25,54.33,192539.0,47.0135,47.0654,46.9875,47.0568,192539.0
2019-03-13 15:30:00,54.31,54.37,54.28,54.35,297577.0,47.0395,47.0914,47.0135,47.0741,297577.0
2019-03-13 15:35:00,54.36,54.42,54.34,54.41,161404.0,47.0828,47.1347,47.0654,47.1261,161404.0
2019-03-13 15:40:00,54.4,54.41,54.35,54.38,264489.0,47.1174,47.1261,47.0741,47.1001,264489.0
2019-03-13 15:45:00,54.38,54.43,54.3,54.3,315803.0,47.1001,47.1434,47.0308,47.0308,315803.0
2019-03-13 15:50:00,54.3,54.35,54.27,54.33,782024.0,47.0308,47.0741,47.0048,47.0568,782024.0
2019-03-13 15:55:00,54.33,54.38,54.15,54.37,2239982.0,47.0568,47.1001,46.9009,47.0914,2239982.0
2019-03-14 09:30:00,54.3,54.45,54.02,54.02,791364.0,47.0308,47.1607,46.7883,46.7883,791364.0
2019-03-14 09:35:00,54.02,54.14,53.94,54.11,371780.0,46.7883,46.8922,46.719,46.8662,371780.0
2019-03-14 09:40:00,54.11,54.13,53.96,54.02,288668.0,46.8662,46.8836,46.7363,46.7883,288668.0
2019-03-14 09:45:00,54.01,54.02,53.88,53.91,213547.0,46.7796,46.7883,46.667,46.693,213547.0
2019-03-14 09:50:00,53.91,54.01,53.87,53.92,211601.0,46.693,46.7796,46.6584,46.7017,211601.0
2019-03-14 09:55:00,53.92,53.96,53.83,53.86,283753.0,46.7017,46.7363,46.6237,46.6497,283753.0
2019-03-14 10:00:00,53.86,53.89,53.76,53.76,251113.0,46.6497,46.6757,46.5631,46.5631,251113.0
2019-03-14 10:05:00,53.76,53.81,53.73,53.78,295573.0,46.5631,46.6064,46.5371,46.5804,295573.0
2019-03-14 10:10:00,53.78,53.82,53.74,53.75,192292.0,46.5804,46.6151,46.5458,46.5544,192292.0
2019-03-14 10:15:00,53.76,53.85,53.75,53.77,225301.0,46.5631,46.641,46.5544,46.5717,225301.0
2019-03-14 10:20:00,53.77,53.87,53.76,53.82,181348.0,46.5717,46.6584,46.5631,46.6151,181348.0
2019-03-14 10:25:00,53.81,53.84,53.78,53.79,151686.0,46.6064,46.6324,46.5804,46.5891,151686.0
2019-03-14 10:30:00,53.79,53.91,53.76,53.85,295708.0,46.5891,46.693,46.5631,46.641,295708.0
2019-03-14 10:35:00,53.84,53.86,53.78,53.8,218921.0,46.6324,46.6497,46.5804,46.5977,218921.0
2019-03-14 10:40:00,53.8,53.85,53.78,53.84,249611.0,46.5977,46.641,46.5804,46.6324,249611.0
2019-03-14 10:45:00,53.83,53.86,53.79,53.85,232713.0,46.6237,46.6497,46.5891,46.641,232713.0
2019-03-14 10:50:00,53.85,53.87,53.82,53.84,149981.0,46.641,46.6584,46.6151,46.6324,149981.0
2019-03-14 10:55:00,53.85,53.86,53.8,53.86,154827.0,46.641,46.6497,46.5977,46.6497,154827.0
2019-03-14 11:00:00,53.86,53.87,53.79,53.8,236420.0,46.6497,46.6584,46.5891,46.5977,236420.0
2019-03-14 11:05:00,53.81,53.87,53.79,53.84,453186.0,46.6064,46.6584,46.5891,46.6324,453186.0
2019-03-14 11:10:00,53.84,53.88,53.81,53.83,185132.0,46.6324,46.667,46.6064,46.6237,185132.0
2019-03-14 11:15:00,53.84,53.9,53.8,53.86,202094.0,46.6324,46.6843,46.5977,46.6497,202094.0
2019-03-14 11:20:00,53.86,53.88,53.81,53.85,253062.0,46.6497,46.667,46.6064,46.641,253062.0
2019-03-14 11:25:00,53.86,53.9,53.84,53.89,332062.0,46.6497,46.6843,46.6324,46.6757,332062.0
2019-03-14 11:30:00,53.89,53.96,53.85,53.96,171553.0,46.6757,46.7363,46.641,46.7363,171553.0
2019-03-14 11:35:00,53.96,53.96,53.87,53.92,108355.0,46.7363,46.7363,46.6584,46.7017,108355.0
2019-03-14 11:40:00,53.92,53.94,53.86,53.91,189656.0,46.7017,46.719,46.6497,46.693,189656.0
2019-03-14 11:45:00,53.92,53.98,53.91,53.96,160299.0,46.7017,46.7536,46.693,46.7363,160299.0
2019-03-14 11:50:00,53.96,53.96,53.9,53.92,161518.0,46.7363,46.7363,46.6843,46.7017,161518.0
2019-03-14 11:55:00,53.91,53.99,53.89,53.99,185125.0,46.693,46.7623,46.6757,46.7623,185125.0
2019-03-14 12:00:00,53.98,54.06,53.97,54.05,271813.0,46.7536,46.8229,46.745,46.8143,271813.0
2019-03-14 12:05:00,54.05,54.1,54.03,54.08,194027.0,46.8143,46.8576,46.7969,46.8402,194027.0
2019-03-14 12:10:00,54.08,54.08,53.97,54.0,320944.0,46.8402,46.8402,46.745,46.771,320944.0
2019-03-14 12:15:00,54.0,54.03,53.96,53.98,170184.0,46.771,46.7969,46.7363,46.7536,170184.0
2019-03-14 12:20:00,53.98,54.0,53.92,53.93,212634.0,46.7536,46.771,46.7017,46.7103,212634.0
2019-03-14 12:25:00,53.93,54.01,53.92,53.99,193955.0,46.7103,46.7796,46.7017,46.7623,193955.0
2019-03-14 12:30:00,54.0,54.03,53.97,53.98,174404.0,46.771,46.7969,46.745,46.7536,174404.0
2019-03-14 12:35:00,53.98,54.02,53.9,53.91,207660.0,46.7536,46.7883,46.6843,46.693,207660.0
2019-03-14 12:40:00,53.91,53.95,53.91,53.91,58151.0,46.693,46.7276,46.693,46.693,58151.0
2019-03-14 12:45:00,53.91,53.93,53.89,53.92,97395.0,46.693,46.7103,46.6757,46.7017,97395.0
2019-03-14 12:50:00,53.92,53.98,53.89,53.89,135475.0,46.7017,46.7536,46.6757,46.6757,135475.0
2019-03-14 12:55:00,53.89,53.91,53.87,53.9,68732.0,46.6757,46.693,46.6584,46.6843,68732.0
2019-03-14 13:00:00,53.91,53.95,53.89,53.94,87230.0,46.693,46.7276,46.6757,46.719,87230.0
2019-03-14 13:05:00,53.95,53.96,53.88,53.91,52748.0,46.7276,46.7363,46.667,46.693,52748.0
2019-03-14 13:10:00,53.92,53.94,53.9,53.92,95473.0,46.7017,46.719,46.6843,46.7017,95473.0
2019-03-14 13:15:00,53.92,53.93,53.88,53.89,83634.0,46.7017,46.7103,46.667,46.6757,83634.0
2019-03-14 13:20:00,53.89,53.89,53.83,53.85,130894.0,46.6757,46.6757,46.6237,46.641,130894.0
2019-03-14 13:25:00,53.84,53.85,53.81,53.84,91490.0,46.6324,46.641,46.6064,46.6324,91490.0
2019-03-14 13:30:00,53.83,53.86,53.81,53.83,117948.0,46.6237,46.6497,46.6064,46.6237,117948.0
2019-03-14 13:35:00,53.82,53.84,53.8,53.82,90663.0,46.6151,46.6324,46.5977,46.6151,90663.0
2019-03-14 13:40:00,53.82,53.84,53.81,53.83,106048.0,46.6151,46.6324,46.6064,46.6237,106048.0
2019-03-14 13:45:00,53.82,53.86,53.8,53.82,156418.0,46.6151,46.6497,46.5977,46.6151,156418.0
2019-03-14 13:50:00,53.82,53.84,53.77,53.78,120990.0,46.6151,46.6324,46.5717,46.5804,120990.0
2019-03-14 13:55:00,53.79,53.8,53.76,53.78,155994.0,46.5891,46.5977,46.5631,46.5804,155994.0
2019-03-14 14:00:00,53.79,53.81,53.74,53.78,130215.0,46.5891,46.6064,46.5458,46.5804,130215.0
2019-03-14 14:05:00,53.78,53.83,53.77,53.81,126807.0,46.5804,46.6237,46.5717,46.6064,126807.0
2019-03-14 14:10:00,53.8,53.81,53.77,53.78,121265.0,46.5977,46.6064,46.5717,46.5804,121265.0
2019-03-14 14:15:00,53.78,53.8,53.77,53.8,113474.0,46.5804,46.5977,46.5717,46.5977,113474.0
2019-03-14 14:20:00,53.8,53.82,53.78,53.82,132664.0,46.5977,46.6151,46.5804,46.6151,132664.0
2019-03-14 14:25:00,53.82,53.83,53.79,53.81,118851.0,46.6151,46.6237,46.5891,46.6064,118851.0
2019-03-14 14:30:00,53.81,53.82,53.78,53.78,84514.0,46.6064,46.6151,46.5804,46.5804,84514.0
2019-03-14 14:35:00,53.78,53.82,53.75,53.76,125891.0,46.5804,46.6151,46.5544,46.5631,125891.0
2019-03-14 14:40:00,53.76,53.78,53.73,53.77,186160.0,46.5631,46.5804,46.5371,46.5717,186160.0
2019-03-14 14:45:00,53.77,53.77,53.7,53.71,390225.0,46.5717,46.5717,46.5111,46.5198,390225.0
2019-03-14 14:50:00,53.71,53.72,53.66,53.69,221576.0,46.5198,46.5284,46.4765,46.5025,221576.0
2019-03-14 14:55:00,53.69,53.72,53.68,53.7,120618.0,46.5025,46.5284,46.4938,46.5111,120618.0
2019-03-14 15:00:00,53.7,53.73,53.69,53.72,150196.0,46.5111,46.5371,46.5025,46.5284,150196.0
2019-03-14 15:05:00,53.72,53.75,53.7,53.71,219070.0,46.5284,46.5544,46.5111,46.5198,219070.0
2019-03-14 15:10:00,53.71,53.72,53.66,53.66,114661.0,46.5198,46.5284,46.4765,46.4765,114661.0
2019-03-14 15:15:00,53.66,53.67,53.63,53.64,178109.0,46.4765,46.4851,46.4505,46.4591,178109.0
2019-03-14 15:20:00,53.64,53.64,53.59,53.63,356009.0,46.4591,46.4591,46.4158,46.4505,356009.0
2019-03-14 15:25:00,53.63,53.67,53.62,53.64,259197.0,46.4505,46.4851,46.4418,46.4591,259197.0
2019-03-14 15:30:00,53.64,53.66,53.62,53.62,211433.0,46.4591,46.4765,46.4418,46.4418,211433.0
2019-03-14 15:35:00,53.63,53.66,53.61,53.64,205187.0,46.4505,46.4765,46.4332,46.4591,205187.0
2019-03-14 15:40:00,53.65,53.67,53.62,53.66,307319.0,46.4678,46.4851,46.4418,46.4765,307319.0
2019-03-14 15:45:00,53.66,53.67,53.62,53.63,300477.0,46.4765,46.4851,46.4418,46.4505,300477.0
2019-03-14 15:50:00,53.63,53.66,53.6,53.61,664052.0,46.4505,46.4765,46.4245,46.4332,664052.0
2019-03-14 15:55:00,53.6,53.61,53.33,53.39,4204990.0,46.4245,46.4332,46.1906,46.2426,4204990.0
2019-03-15 09:30:00,53.68,54.08,53.68,54.05,6424067.0,46.4938,46.8402,46.4938,46.8143,6424067.0
2019-03-15 09:35:00,54.05,54.23,54.03,54.23,471123.0,46.8143,46.9702,46.7969,46.9702,471123.0
2019-03-15 09:40:00,54.22,54.39,54.21,54.37,366105.0,46.9615,47.1087,46.9528,47.0914,366105.0
2019-03-15 09:45:00,54.37,54.43,54.34,54.39,292176.0,47.0914,47.1434,47.0654,47.1087,292176.0
2019-03-15 09:50:00,54.4,54.57,54.39,54.55,369825.0,47.1174,47.2646,47.1087,47.2473,369825.0
2019-03-15 09:55:00,54.54,54.62,54.53,54.59,276360.0,47.2387,47.308,47.23,47.282,276360.0
2019-03-15 10:00:00,54.59,54.66,54.39,54.48,334949.0,47.282,47.3426,47.1087,47.1867,334949.0
2019-03-15 10:05:00,54.48,54.51,54.35,54.35,242667.0,47.1867,47.2127,47.0741,47.0741,242667.0
2019-03-15 10:10:00,54.35,54.42,54.28,54.32,313156.0,47.0741,47.1347,47.0135,47.0481,313156.0
2019-03-15 10:15:00,54.31,54.32,54.23,54.23,222313.0,47.0395,47.0481,46.9702,46.9702,222313.0
2019-03-15 10:20:00,54.23,54.39,54.22,54.29,138614.0,46.9702,47.1087,46.9615,47.0221,138614.0
2019-03-15 10:25:00,54.3,54.39,54.28,54.38,157607.0,47.0308,47.1087,47.0135,47.1001,157607.0
2019-03-15 10:30:00,54.38,54.5,54.37,54.46,203426.0,47.1001,47.204,47.0914,47.1694,203426.0
2019-03-15 10:35:00,54.45,54.5,54.34,54.36,132543.0,47.1607,47.204,47.0654,47.0828,132543.0
2019-03-15 10:40:00,54.36,54.37,54.3,54.33,158725.0,47.0828,47.0914,47.0308,47.0568,158725.0
2019-03-15 10:45:00,54.34,54.34,54.2,54.22,121627.0,47.0654,47.0654,46.9442,46.9615,121627.0
2019-03-15 10:50:00,54.23,54.23,54.16,54.2,138688.0,46.9702,46.9702,46.9095,46.9442,138688.0
2019-03-15 10:55:00,54.21,54.31,54.2,54.28,194085.0,46.9528,47.0395,46.9442,47.0135,194085.0
2019-03-15 11:00:00,54.29,54.35,54.27,54.29,156029.0,47.0221,47.0741,47.0048,47.0221,156029.0
2019-03-15 11:05:00,54.29,54.33,54.23,54.31,101648.0,47.0221,47.0568,46.9702,47.0395,101648.0
2019-03-15 11:10:00,54.31,54.32,54.27,54.29,148780.0,47.0395,47.0481,47.0048,47.0221,148780.0
2019-03-15 11:15:00,54.3,54.42,54.29,54.4,179932.0,47.0308,47.1347,47.0221,47.1174,179932.0
2019-03-15 11:20:00,54.41,54.43,54.33,54.36,98333.0,47.1261,47.1434,47.0568,47.0828,98333.0
2019-03-15 11:25:00,54.37,54.39,54.34,54.34,85767.0,47.0914,47.1087,47.0654,47.0654,85767.0
2019-03-15 11:30:00,54.34,54.37,54.3,54.32,181730.0,47.0654,47.0914,47.0308,47.0481,181730.0
2019-03-15 11:35:00,54.31,54.33,54.27,54.32,109880.0,47.0395,47.0568,47.0048,47.0481,109880.0
2019-03-15 11:40:00,54.33,54.34,54.27,54.34,121612.0,47.0568,47.0654,47.0048,47.0654,121612.0
2019-03-15 11:45:00,54.34,54.4,54.32,54.39,259150.0,47.0654,47.1174,47.0481,47.1087,259150.0
2019-03-15 11:50:00,54.39,54.4,54.28,54.29,152585.0,47.1087,47.1174,47.0135,47.0221,152585.0
2019-03-15 11:55:00,54.29,54.29,54.23,54.27,116296.0,47.0221,47.0221,46.9702,47.0048,116296.0
2019-03-15 12:00:00,54.26,54.31,54.24,54.28,176367.0,46.9961,47.0395,46.9788,47.0135,176367.0
2019-03-15 12:05:00,54.28,54.35,54.26,54.35,134513.0,47.0135,47.0741,46.9961,47.0741,134513.0
2019-03-15 12:10:00,54.34,54.39,54.33,54.35,156298.0,47.0654,47.1087,47.0568,47.0741,156298.0
2019-03-15 12:15:00,54.36,54.38,54.32,54.34,76427.0,47.0828,47.1001,47.0481,47.0654,76427.0
2019-03-15 12:20:00,54.34,54.39,54.33,54.39,94409.0,47.0654,47.1087,47.0568,47.1087,94409.0
2019-03-15 12:25:00,54.39,54.39,54.33,54.37,108355.0,47.1087,47.1087,47.0568,47.0914,108355.0
2019-03-15 12:30:00,54.37,54.4,54.3,54.32,139659.0,47.0914,47.1174,47.0308,47.0481,139659.0
2019-03-15 12:35:00,54.31,54.35,54.3,54.33,112239.0,47.0395,47.0741,47.0308,47.0568,112239.0
2019-03-15 12:40:00,54.33,54.37,54.31,54.36,76532.0,47.0568,47.0914,47.0395,47.0828,76532.0
2019-03-15 12:45:00,54.36,54.47,54.34,54.45,800261.0,47.0828,47.178,47.0654,47.1607,800261.0
2019-03-15 12:50:00,54.46,54.53,54.39,54.39,495872.0,47.1694,47.23,47.1087,47.1087,495872.0
2019-03-15 12:55:00,54.39,54.45,54.37,54.44,217079.0,47.1087,47.1607,47.0914,47.1521,217079.0
2019-03-15 13:00:00,54.43,54.48,54.43,54.47,94043.0,47.1434,47.1867,47.1434,47.178,94043.0
2019-03-15 13:05:00,54.46,54.49,54.45,54.48,132137.0,47.1694,47.1954,47.1607,47.1867,132137.0
2019-03-15 13:10:00,54.48,54.51,54.47,54.48,155972.0,47.1867,47.2127,47.178,47.1867,155972.0
2019-03-15 13:15:00,54.48,54.52,54.44,54.47,345724.0,47.1867,47.2213,47.1521,47.178,345724.0
2019-03-15 13:20:00,54.46,54.52,54.46,54.5,149614.0,47.1694,47.2213,47.1694,47.204,149614.0
2019-03-15 13:25:00,54.5,54.54,54.5,54.54,89961.0,47.204,47.2387,47.204,47.2387,89961.0
2019-03-15 13:30:00,54.54,54.56,54.53,54.55,189856.0,47.2387,47.256,47.23,47.2473,189856.0
2019-03-15 13:35:00,54.56,54.59,54.55,54.58,169990.0,47.256,47.282,47.2473,47.2733,169990.0
2019-03-15 13:40:00,54.58,54.62,54.56,54.62,430354.0,47.2733,47.308,47.256,47.308,430354.0
2019-03-15 13:45:00,54.61,54.63,54.59,54.62,92973.0,47.2993,47.3166,47.282,47.308,92973.0
2019-03-15 13:50:00,54.62,54.66,54.61,54.61,161997.0,47.308,47.3426,47.2993,47.2993,161997.0
2019-03-15 13:55:00,54.62,54.65,54.61,54.64,121437.0,47.308,47.3339,47.2993,47.3253,121437.0
2019-03-15 14:00:00,54.64,54.65,54.59,54.61,133552.0,47.3253,47.3339,47.282,47.2993,133552.0
2019-03-15 14:05:00,54.61,54.61,54.6,54.6,54170.0,47.2993,47.2993,47.2906,47.2906,54170.0
2019-03-15 14:10:00,54.61,54.61,54.55,54.57,259929.0,47.2993,47.2993,47.2473,47.2646,259929.0
2019-03-15 14:15:00,54.57,54.67,54.55,54.65,259920.0,47.2646,47.3513,47.2473,47.3339,259920.0
2019-03-15 14:20:00,54.66,54.68,54.64,54.65,154911.0,47.3426,47.3599,47.3253,47.3339,154911.0
2019-03-15 14:25:00,54.65,54.69,54.63,54.64,115302.0,47.3339,47.3686,47.3166,47.3253,115302.0
2019-03-15 14:30:00,54.65,54.65,54.55,54.57,235047.0,47.3339,47.3339,47.2473,47.2646,235047.0
2019-03-15 14:35:00,54.57,54.58,54.53,54.58,189196.0,47.2646,47.2733,47.23,47.2733,189196.0
2019-03-15 14:40:00,54.58,54.6,54.56,54.56,123248.0,47.2733,47.2906,47.256,47.256,123248.0
2019-03-15 14:45:00,54.56,54.59,54.53,54.58,98498.0,47.256,47.282,47.23,47.2733,98498.0
2019-03-15 14:50:00,54.58,54.6,54.53,54.55,109051.0,47.2733,47.2906,47.23,47.2473,109051.0
2019-03-15 14:55:00,54.56,54.57,54.53,54.56,148125.0,47.256,47.2646,47.23,47.256,148125.0
2019-03-15 15:00:00,54.56,54.57,54.48,54.5,176459.0,47.256,47.2646,47.1867,47.204,176459.0
2019-03-15 15:05:00,54.51,54.56,54.51,54.55,234164.0,47.2127,47.256,47.2127,47.2473,234164.0
2019-03-15 15:10:00,54.56,54.56,54.52,54.52,143383.0,47.256,47.256,47.2213,47.2213,143383.0
2019-03-15 15:15:00,54.52,54.53,54.48,54.5,157799.0,47.2213,47.23,47.1867,47.204,157799.0
2019-03-15 15:20:00,54.5,54.6,54.49,54.58,673795.0,47.204,47.2906,47.1954,47.2733,673795.0
2019-03-15 15:25:00,54.58,54.61,54.57,54.58,176898.0,47.2733,47.2993,47.2646,47.2733,176898.0
2019-03-15 15:30:00,54.57,54.6,54.54,54.58,259268.0,47.2646,47.2906,47.2387,47.2733,259268.0
2019-03-15 15:35:00,54.58,54.59,54.49,54.51,217406.0,47.2733,47.282,47.1954,47.2127,217406.0
2019-03-15 15:40:00,54.52,54.58,54.51,54.57,333872.0,47.2213,47.2733,47.2127,47.2646,333872.0
2019-03-15 15:45:00,54.56,54.62,54.54,54.62,361097.0,47.256,47.308,47.2387,47.308,361097.0
2019-03-15 15:50:00,54.61,54.62,54.52,54.52,690331.0,47.2993,47.308,47.2213,47.2213,690331.0
2019-03-15 15:55:00,54.53,54.56,54.3,54.3,3598596.0,47.23,47.256,47.0308,47.0308,3598596.0
2019-03-18 09:30:00,54.35,54.51,54.19,54.31,574413.0,47.0741,47.2127,46.9355,47.0395,574413.0
2019-03-18 09:35:00,54.32,54.36,54.21,54.31,314687.0,47.0481,47.0828,46.9528,47.0395,314687.0
2019-03-18 09:40:00,54.3,54.47,54.3,54.46,190722.0,47.0308,47.178,47.0308,47.1694,190722.0
2019-03-18 09:45:00,54.47,54.5,54.41,54.41,213955.0,47.178,47.204,47.1261,47.1261,213955.0
2019-03-18 09:50:00,54.41,54.48,54.39,54.44,231186.0,47.1261,47.1867,47.1087,47.1521,231186.0
2019-03-18 09:55:00,54.43,54.45,54.36,54.39,180576.0,47.1434,47.1607,47.0828,47.1087,180576.0
2019-03-18 10:00:00,54.39,54.43,54.36,54.38,206286.0,47.1087,47.1434,47.0828,47.1001,206286.0
2019-03-18 10:05:00,54.39,54.41,54.34,54.34,301823.0,47.1087,47.1261,47.0654,47.0654,301823.0
2019-03-18 10:10:00,54.34,54.36,54.18,54.2,308610.0,47.0654,47.0828,46.9269,46.9442,308610.0
2019-03-18 10:15:00,54.21,54.25,54.2,54.25,172104.0,46.9528,46.9875,46.9442,46.9875,172104.0
2019-03-18 10:20:00,54.23,54.27,54.2,54.24,99658.0,46.9702,47.0048,46.9442,46.9788,99658.0
2019-03-18 10:25:00,54.23,54.26,54.21,54.22,118257.0,46.9702,46.9961,46.9528,46.9615,118257.0
2019-03-18 10:30:00,54.22,54.24,54.18,54.2,142701.0,46.9615,46.9788,46.9269,46.9442,142701.0
2019-03-18 10:35:00,54.21,54.23,54.16,54.23,201337.0,46.9528,46.9702,46.9095,46.9702,201337.0
2019-03-18 10:40:00,54.23,54.35,54.22,54.3,191978.0,46.9702,47.0741,46.9615,47.0308,191978.0
2019-03-18 10:45:00,54.3,54.38,54.28,54.36,151891.0,47.0308,47.1001,47.0135,47.0828,151891.0
2019-03-18 10:50:00,54.35,54.41,54.33,54.34,137434.0,47.0741,47.1261,47.0568,47.0654,137434.0
2019-03-18 10:55:00,54.34,54.39,54.3,54.38,83633.0,47.0654,47.1087,47.0308,47.1001,83633.0
2019-03-18 11:00:00,54.38,54.4,54.29,54.34,130980.0,47.1001,47.1174,47.0221,47.0654,130980.0
2019-03-18 11:05:00,54.35,54.37,54.31,54.33,101732.0,47.0741,47.0914,47.0395,47.0568,101732.0
2019-03-18 11:10:00,54.34,54.36,54.31,54.32,96572.0,47.0654,47.0828,47.0395,47.0481,96572.0
2019-03-18 11:15:00,54.32,54.33,54.16,54.17,188602.0,47.0481,47.0568,46.9095,46.9182,188602.0
2019-03-18 11:20:00,54.17,54.2,54.12,54.13,151217.0,46.9182,46.9442,46.8749,46.8836,151217.0
2019-03-18 11:25:00,54.13,54.14,54.04,54.08,161191.0,46.8836,46.8922,46.8056,46.8402,161191.0
2019-03-18 11:30:00,54.08,54.08,53.96,53.99,292255.0,46.8402,46.8402,46.7363,46.7623,292255.0
2019-03-18 11:35:00,53.99,54.0,53.9,53.95,216701.0,46.7623,46.771,46.6843,46.7276,216701.0
2019-03-18 11:40:00,53.95,53.98,53.92,53.96,133513.0,46.7276,46.7536,46.7017,46.7363,133513.0
2019-03-18 11:45:00,53.96,54.0,53.95,53.96,144202.0,46.7363,46.771,46.7276,46.7363,144202.0
2019-03-18 11:50:00,53.97,53.98,53.91,53.95,116595.0,46.745,46.7536,46.693,46.7276,116595.0
2019-03-18 11:55:00,53.95,54.01,53.94,54.0,110027.0,46.7276,46.7796,46.719,46.771,110027.0
2019-03-18 12:00:00,54.01,54.06,53.93,53.94,144121.0,46.7796,46.8229,46.7103,46.719,144121.0
2019-03-18 12:05:00,53.94,53.96,53.9,53.94,136837.0,46.719,46.7363,46.6843,46.719,136837.0
2019-03-18 12:10:00,53.94,53.96,53.91,53.94,120529.0,46.719,46.7363,46.693,46.719,120529.0
2019-03-18 12:15:00,53.93,53.97,53.87,53.89,133597.0,46.7103,46.745,46.6584,46.6757,133597.0
2019-03-18 12:20:00,53.88,53.95,53.87,53.94,75829.0,46.667,46.7276,46.6584,46.719,75829.0
2019-03-18 12:25:00,53.94,53.97,53.93,53.96,220540.0,46.719,46.745,46.7103,46.7363,220540.0
2019-03-18 12:30:00,53.96,53.96,53.92,53.94,150875.0,46.7363,46.7363,46.7017,46.719,150875.0
2019-03-18 12:35:00,53.95,54.01,53.94,53.99,93018.0,46.7276,46.7796,46.719,46.7623,93018.0
2019-03-18 12:40:00,53.99,54.01,53.97,54.0,56180.0,46.7623,46.7796,46.745,46.771,56180.0
2019-03-18 12:45:00,54.01,54.04,54.0,54.03,71489.0,46.7796,46.8056,46.771,46.7969,71489.0
2019-03-18 12:50:00,54.03,54.09,54.0,54.08,95984.0,46.7969,46.8489,46.771,46.8402,95984.0
2019-03-18 12:55:00,54.07,54.11,54.05,54.05,178194.0,46.8316,46.8662,46.8143,46.8143,178194.0
2019-03-18 13:00:00,54.05,54.07,54.01,54.06,134265.0,46.8143,46.8316,46.7796,46.8229,134265.0
2019-03-18 13:05:00,54.06,54.12,54.03,54.07,148054.0,46.8229,46.8749,46.7969,46.8316,148054.0
2019-03-18 13:10:00,54.07,54.13,54.07,54.07,105694.0,46.8316,46.8836,46.8316,46.8316,105694.0
2019-03-18 13:15:00,54.08,54.09,54.06,54.09,83630.0,46.8402,46.8489,46.8229,46.8489,83630.0
2019-03-18 13:20:00,54.08,54.1,54.05,54.08,75859.0,46.8402,46.8576,46.8143,46.8402,75859.0
2019-03-18 13:25:00,54.07,54.1,54.07,54.08,51633.0,46.8316,46.8576,46.8316,46.8402,51633.0
2019-03-18 13:30:00,54.08,54.08,53.99,53.99,92594.0,46.8402,46.8402,46.7623,46.7623,92594.0
2019-03-18 13:35:00,54.0,54.06,53.99,54.06,61503.0,46.771,46.8229,46.7623,46.8229,61503.0
2019-03-18 13:40:00,54.06,54.14,54.05,54.14,57649.0,46.8229,46.8922,46.8143,46.8922,57649.0
2019-03-18 13:45:00,54.13,54.13,54.09,54.12,68031.0,46.8836,46.8836,46.8489,46.8749,68031.0
2019-03-18 13:50:00,54.12,54.13,54.04,54.05,146344.0,46.8749,46.8836,46.8056,46.8143,146344.0
2019-03-18 13:55:00,54.05,54.07,54.02,54.07,65638.0,46.8143,46.8316,46.7883,46.8316,65638.0
2019-03-18 14:00:00,54.06,54.1,54.04,54.07,84706.0,46.8229,46.8576,46.8056,46.8316,84706.0
2019-03-18 14:05:00,54.07,54.09,54.06,54.07,45616.0,46.8316,46.8489,46.8229,46.8316,45616.0
2019-03-18 14:10:00,54.08,54.1,54.03,54.04,53449.0,46.8402,46.8576,46.7969,46.8056,53449.0
2019-03-18 14:15:00,54.04,54.09,54.03,54.06,92623.0,46.8056,46.8489,46.7969,46.8229,92623.0
2019-03-18 14:20:00,54.06,54.07,54.02,54.06,44816.0,46.8229,46.8316,46.7883,46.8229,44816.0
2019-03-18 14:25:00,54.06,54.1,54.05,54.09,61388.0,46.8229,46.8576,46.8143,46.8489,61388.0
2019-03-18 14:30:00,54.09,54.1,54.06,54.08,86253.0,46.8489,46.8576,46.8229,46.8402,86253.0
2019-03-18 14:35:00,54.08,54.13,54.08,54.1,104417.0,46.8402,46.8836,46.8402,46.8576,104417.0
2019-03-18 14:40:00,54.1,54.13,54.08,54.1,48332.0,46.8576,46.8836,46.8402,46.8576,48332.0
2019-03-18 14:45:00,54.09,54.12,54.07,54.11,111740.0,46.8489,46.8749,46.8316,46.8662,111740.0
2019-03-18 14:50:00,54.11,54.11,54.08,54.11,111411.0,46.8662,46.8662,46.8402,46.8662,111411.0
2019-03-18 14:55:00,54.11,54.15,54.08,54.15,101682.0,46.8662,46.9009,46.8402,46.9009,101682.0
2019-03-18 15:00:00,54.15,54.16,54.09,54.1,118903.0,46.9009,46.9095,46.8489,46.8576,118903.0
2019-03-18 15:05:00,54.1,54.12,54.08,54.09,126122.0,46.8576,46.8749,46.8402,46.8489,126122.0
2019-03-18 15:10:00,54.1,54.1,54.04,54.04,73480.0,46.8576,46.8576,46.8056,46.8056,73480.0
2019-03-18 15:15:00,54.04,54.12,54.03,54.11,79100.0,46.8056,46.8749,46.7969,46.8662,79100.0
2019-03-18 15:20:00,54.11,54.12,54.05,54.06,117362.0,46.8662,46.8749,46.8143,46.8229,117362.0
2019-03-18 15:25:00,54.05,54.1,54.03,54.04,95997.0,46.8143,46.8576,46.7969,46.8056,95997.0
2019-03-18 15:30:00,54.04,54.05,54.0,54.04,206437.0,46.8056,46.8143,46.771,46.8056,206437.0
2019-03-18 15:35:00,54.04,54.06,53.98,54.0,142474.0,46.8056,46.8229,46.7536,46.771,142474.0
2019-03-18 15:40:00,54.0,54.09,53.99,54.09,233147.0,46.771,46.8489,46.7623,46.8489,233147.0
2019-03-18 15:45:00,54.08,54.15,54.08,54.14,293566.0,46.8402,46.9009,46.8402,46.8922,293566.0
2019-03-18 15:50:00,54.15,54.18,54.12,54.16,321998.0,46.9009,46.9269,46.8749,46.9095,321998.0
2019-03-18 15:55:00,54.16,54.17,54.05,54.09,838228.0,46.9095,46.9182,46.8143,46.8489,838228.0
2019-03-19 09:30:00,54.47,54.6,54.1,54.54,649059.0,47.178,47.2906,46.8576,47.2387,649059.0
2019-03-19 09:35:00,54.54,54.65,54.53,54.6,218715.0,47.2387,47.3339,47.23,47.2906,218715.0
2019-03-19 09:40:00,54.6,54.6,54.36,54.41,193217.0,47.2906,47.2906,47.0828,47.1261,193217.0
2019-03-19 09:45:00,54.4,54.44,54.32,54.39,181303.0,47.1174,47.1521,47.0481,47.1087,181303.0
2019-03-19 09:50:00,54.39,54.44,54.37,54.39,113896.0,47.1087,47.1521,47.0914,47.1087,113896.0
2019-03-19 09:55:00,54.38,54.41,54.32,54.37,103048.0,47.1001,47.1261,47.0481,47.0914,103048.0
2019-03-19 10:00:00,54.37,54.44,54.36,54.42,107951.0,47.0914,47.1521,47.0828,47.1347,107951.0
2019-03-19 10:05:00,54.43,54.45,54.36,54.41,127203.0,47.1434,47.1607,47.0828,47.1261,127203.0
2019-03-19 10:10:00,54.41,54.42,54.3,54.33,170766.0,47.1261,47.1347,47.0308,47.0568,170766.0
2019-03-19 10:15:00,54.32,54.38,54.3,54.37,125805.0,47.0481,47.1001,47.0308,47.0914,125805.0
2019-03-19 10:20:00,54.37,54.4,54.33,54.39,106881.0,47.0914,47.1174,47.0568,47.1087,106881.0
2019-03-19 10:25:00,54.39,54.41,54.31,54.34,128134.0,47.1087,47.1261,47.0395,47.0654,128134.0
2019-03-19 10:30:00,54.34,54.4,54.34,54.39,119288.0,47.0654,47.1174,47.0654,47.1087,119288.0
2019-03-19 10:35:00,54.39,54.45,54.39,54.39,139366.0,47.1087,47.1607,47.1087,47.1087,139366.0
2019-03-19 10:40:00,54.38,54.38,54.31,54.31,72498.0,47.1001,47.1001,47.0395,47.0395,72498.0
2019-03-19 10:45:00,54.32,54.36,54.29,54.3,197912.0,47.0481,47.0828,47.0221,47.0308,197912.0
2019-03-19 10:50:00,54.3,54.36,54.28,54.34,212817.0,47.0308,47.0828,47.0135,47.0654,212817.0
2019-03-19 10:55:00,54.34,54.34,54.2,54.2,150388.0,47.0654,47.0654,46.9442,46.9442,150388.0
2019-03-19 11:00:00,54.21,54.3,54.2,54.29,113086.0,46.9528,47.0308,46.9442,47.0221,113086.0
2019-03-19 11:05:00,54.3,54.32,54.23,54.26,189283.0,47.0308,47.0481,46.9702,46.9961,189283.0
2019-03-19 11:10:00,54.26,54.28,54.2,54.26,88457.0,46.9961,47.0135,46.9442,46.9961,88457.0
2019-03-19 11:15:00,54.27,54.27,54.21,54.25,122231.0,47.0048,47.0048,46.9528,46.9875,122231.0
2019-03-19 11:20:00,54.25,54.29,54.24,54.25,100545.0,46.9875,47.0221,46.9788,46.9875,100545.0
2019-03-19 11:25:00,54.25,54.3,54.23,54.25,82082.0,46.9875,47.0308,46.9702,46.9875,82082.0
2019-03-19 11:30:00,54.26,54.29,54.23,54.25,103569.0,46.9961,47.0221,46.9702,46.9875,103569.0
2019-03-19 11:35:00,54.26,54.3,54.26,54.28,66955.0,46.9961,47.0308,46.9961,47.0135,66955.0
2019-03-19 11:40:00,54.29,54.35,54.27,54.32,113602.0,47.0221,47.0741,47.0048,47.0481,113602.0
2019-03-19 11:45:00,54.32,54.35,54.29,54.34,74350.0,47.0481,47.0741,47.0221,47.0654,74350.0
2019-03-19 11:50:00,54.34,54.36,54.28,54.3,145151.0,47.0654,47.0828,47.0135,47.0308,145151.0
2019-03-19 11:55:00,54.29,54.4,54.29,54.39,198612.0,47.0221,47.1174,47.0221,47.1087,198612.0
2019-03-19 12:00:00,54.4,54.5,54.39,54.46,185729.0,47.1174,47.204,47.1087,47.1694,185729.0
2019-03-19 12:05:00,54.46,54.51,54.45,54.45,138163.0,47.1694,47.2127,47.1607,47.1607,138163.0
2019-03-19 12:10:00,54.45,54.5,54.45,54.47,67342.0,47.1607,47.204,47.1607,47.178,67342.0
2019-03-19 12:15:00,54.48,54.48,54.43,54.47,79840.0,47.1867,47.1867,47.1434,47.178,79840.0
2019-03-19 12:20:00,54.47,54.48,54.44,54.45,57776.0,47.178,47.1867,47.1521,47.1607,57776.0
2019-03-19 12:25:00,54.45,54.46,54.42,54.44,66477.0,47.1607,47.1694,47.1347,47.1521,66477.0
2019-03-19 12:30:00,54.44,54.47,54.39,54.43,85646.0,47.1521,47.178,47.1087,47.1434,85646.0
2019-03-19 12:35:00,54.43,54.43,54.35,54.36,76114.0,47.1434,47.1434,47.0741,47.0828,76114.0
2019-03-19 12:40:00,54.35,54.38,54.32,54.33,84602.0,47.0741,47.1001,47.0481,47.0568,84602.0
2019-03-19 12:45:00,54.34,54.36,54.02,54.03,540457.0,47.0654,47.0828,46.7883,46.7969,540457.0
2019-03-19 12:50:00,54.03,54.12,54.0,54.08,372677.0,46.7969,46.8749,46.771,46.8402,372677.0
2019-03-19 12:55:00,54.09,54.26,54.07,54.26,155388.0,46.8489,46.9961,46.8316,46.9961,155388.0
2019-03-19 13:00:00,54.26,54.31,54.2,54.3,206945.0,46.9961,47.0395,46.9442,47.0308,206945.0
2019-03-19 13:05:00,54.3,54.31,54.25,54.27,105548.0,47.0308,47.0395,46.9875,47.0048,105548.0
2019-03-19 13:10:00,54.27,54.33,54.26,54.3,184609.0,47.0048,47.0568,46.9961,47.0308,184609.0
2019-03-19 13:15:00,54.31,54.35,54.3,54.33,57527.0,47.0395,47.0741,47.0308,47.0568,57527.0
2019-03-19 13:20:00,54.33,54.38,54.32,54.32,88025.0,47.0568,47.1001,47.0481,47.0481,88025.0
2019-03-19 13:25:00,54.32,54.34,54.28,54.3,79790.0,47.0481,47.0654,47.0135,47.0308,79790.0
2019-03-19 13:30:00,54.3,54.32,54.28,54.29,112920.0,47.0308,47.0481,47.0135,47.0221,112920.0
2019-03-19 13:35:00,54.29,54.33,54.28,54.3,50393.0,47.0221,47.0568,47.0135,47.0308,50393.0
2019-03-19 13:40:00,54.3,54.31,54.27,54.28,60853.0,47.0308,47.0395,47.0048,47.0135,60853.0
2019-03-19 13:45:00,54.28,54.29,54.2,54.23,157692.0,47.0135,47.0221,46.9442,46.9702,157692.0
2019-03-19 13:50:00,54.24,54.27,54.21,54.22,83059.0,46.9788,47.0048,46.9528,46.9615,83059.0
2019-03-19 13:55:00,54.22,54.23,54.2,54.2,79138.0,46.9615,46.9702,46.9442,46.9442,79138.0
2019-03-19 14:00:00,54.2,54.24,54.18,54.23,82471.0,46.9442,46.9788,46.9269,46.9702,82471.0
2019-03-19 14:05:00,54.24,54.27,54.23,54.25,108074.0,46.9788,47.0048,46.9702,46.9875,108074.0
2019-03-19 14:10:00,54.25,54.26,54.2,54.25,56837.0,46.9875,46.9961,46.9442,46.9875,56837.0
2019-03-19 14:15:00,54.25,54.25,54.19,54.24,62449.0,46.9875,46.9875,46.9355,46.9788,62449.0
2019-03-19 14:20:00,54.24,54.29,54.23,54.26,66474.0,46.9788,47.0221,46.9702,46.9961,66474.0
2019-03-19 14:25:00,54.26,54.3,54.23,54.24,125219.0,46.9961,47.0308,46.9702,46.9788,125219.0
2019-03-19 14:30:00,54.25,54.27,54.23,54.25,70112.0,46.9875,47.0048,46.9702,46.9875,70112.0
2019-03-19 14:35:00,54.26,54.33,54.25,54.3,127415.0,46.9961,47.0568,46.9875,47.0308,127415.0
2019-03-19 14:40:00,54.3,54.37,54.29,54.35,82443.0,47.0308,47.0914,47.0221,47.0741,82443.0
2019-03-19 14:45:00,54.35,54.37,54.3,54.31,102301.0,47.0741,47.0914,47.0308,47.0395,102301.0
2019-03-19 14:50:00,54.31,54.31,54.23,54.27,85875.0,47.0395,47.0395,46.9702,47.0048,85875.0
2019-03-19 14:55:00,54.26,54.27,54.19,54.22,154157.0,46.9961,47.0048,46.9355,46.9615,154157.0
2019-03-19 15:00:00,54.22,54.28,54.18,54.22,163491.0,46.9615,47.0135,46.9269,46.9615,163491.0
2019-03-19 15:05:00,54.22,54.3,54.22,54.26,190599.0,46.9615,47.0308,46.9615,46.9961,190599.0
2019-03-19 15:10:00,54.26,54.28,54.18,54.2,120725.0,46.9961,47.0135,46.9269,46.9442,120725.0
2019-03-19 15:15:00,54.2,54.21,54.15,54.17,212563.0,46.9442,46.9528,46.9009,46.9182,212563.0
2019-03-19 15:20:00,54.17,54.17,54.08,54.11,172189.0,46.9182,46.9182,46.8402,46.8662,172189.0
2019-03-19 15:25:00,54.11,54.13,54.06,54.09,186172.0,46.8662,46.8836,46.8229,46.8489,186172.0
2019-03-19 15:30:00,54.09,54.18,54.06,54.15,151314.0,46.8489,46.9269,46.8229,46.9009,151314.0
2019-03-19 15:35:00,54.15,54.15,54.06,54.07,152919.0,46.9009,46.9009,46.8229,46.8316,152919.0
2019-03-19 15:40:00,54.08,54.08,54.01,54.05,173374.0,46.8402,46.8402,46.7796,46.8143,173374.0
2019-03-19 15:45:00,54.05,54.14,54.04,54.12,381444.0,46.8143,46.8922,46.8056,46.8749,381444.0
2019-03-19 15:50:00,54.11,54.15,54.09,54.09,436188.0,46.8662,46.9009,46.8489,46.8489,436188.0
2019-03-19 15:55:00,54.09,54.21,54.07,54.19,1099471.0,46.8489,46.9528,46.8316,46.9355,1099471.0
2019-03-20 09:30:00,54.1,54.15,53.61,53.9,1415205.0,46.8576,46.9009,46.4332,46.6843,1415205.0
2019-03-20 09:35:00,53.9,53.95,53.81,53.9,342037.0,46.6843,46.7276,46.6064,46.6843,342037.0
2019-03-20 09:40:00,53.9,54.0,53.86,53.93,224598.0,46.6843,46.771,46.6497,46.7103,224598.0
2019-03-20 09:45:00,53.93,53.97,53.87,53.94,193037.0,46.7103,46.745,46.6584,46.719,193037.0
2019-03-20 09:50:00,53.94,54.0,53.91,53.91,129868.0,46.719,46.771,46.693,46.693,129868.0
2019-03-20 09:55:00,53.91,54.0,53.86,53.89,312250.0,46.693,46.771,46.6497,46.6757,312250.0
2019-03-20 10:00:00,53.9,53.97,53.87,53.95,113002.0,46.6843,46.745,46.6584,46.7276,113002.0
2019-03-20 10:05:00,53.95,54.14,53.93,54.11,187952.0,46.7276,46.8922,46.7103,46.8662,187952.0
2019-03-20 10:10:00,54.11,54.13,54.03,54.04,166867.0,46.8662,46.8836,46.7969,46.8056,166867.0
2019-03-20 10:15:00,54.05,54.09,53.98,54.05,158651.0,46.8143,46.8489,46.7536,46.8143,158651.0
2019-03-20 10:20:00,54.04,54.08,53.95,54.03,192725.0,46.8056,46.8402,46.7276,46.7969,192725.0
2019-03-20 10:25:00,54.02,54.06,53.97,53.98,441781.0,46.7883,46.8229,46.745,46.7536,441781.0
2019-03-20 10:30:00,53.99,54.03,53.83,53.86,254060.0,46.7623,46.7969,46.6237,46.6497,254060.0
2019-03-20 10:35:00,53.86,53.97,53.83,53.97,320348.0,46.6497,46.745,46.6237,46.745,320348.0
2019-03-20 10:40:00,53.97,54.06,53.94,54.02,234921.0,46.745,46.8229,46.719,46.7883,234921.0
2019-03-20 10:45:00,54.02,54.1,54.02,54.07,130551.0,46.7883,46.8576,46.7883,46.8316,130551.0
2019-03-20 10:50:00,54.06,54.13,54.05,54.08,87283.0,46.8229,46.8836,46.8143,46.8402,87283.0
2019-03-20 10:55:00,54.08,54.15,54.07,54.14,119635.0,46.8402,46.9009,46.8316,46.8922,119635.0
2019-03-20 11:00:00,54.15,54.18,54.1,54.11,132582.0,46.9009,46.9269,46.8576,46.8662,132582.0
2019-03-20 11:05:00,54.12,54.16,54.02,54.03,141613.0,46.8749,46.9095,46.7883,46.7969,141613.0
2019-03-20 11:10:00,54.02,54.02,53.95,54.0,156140.0,46.7883,46.7883,46.7276,46.771,156140.0
2019-03-20 11:15:00,54.0,54.05,53.98,54.02,202631.0,46.771,46.8143,46.7536,46.7883,202631.0
2019-03-20 11:20:00,54.02,54.03,53.94,53.94,138358.0,46.7883,46.7969,46.719,46.719,138358.0
2019-03-20 11:25:00,53.94,54.01,53.93,54.0,361187.0,46.719,46.7796,46.7103,46.771,361187.0
2019-03-20 11:30:00,54.0,54.08,53.94,54.0,379115.0,46.771,46.8402,46.719,46.771,379115.0
2019-03-20 11:35:00,54.0,54.02,53.94,53.95,298018.0,46.771,46.7883,46.719,46.7276,298018.0
2019-03-20 11:40:00,53.95,53.97,53.87,53.91,214467.0,46.7276,46.745,46.6584,46.693,214467.0
2019-03-20 11:45:00,53.91,53.97,53.85,53.89,185579.0,46.693,46.745,46.641,46.6757,185579.0
2019-03-20 11:50:00,53.89,53.94,53.8,53.81,235347.0,46.6757,46.719,46.5977,46.6064,235347.0
2019-03-20 11:55:00,53.81,53.81,53.71,53.74,150364.0,46.6064,46.6064,46.5198,46.5458,150364.0
2019-03-20 12:00:00,53.74,53.83,53.74,53.82,189356.0,46.5458,46.6237,46.5458,46.6151,189356.0
2019-03-20 12:05:00,53.82,53.95,53.79,53.91,237468.0,46.6151,46.7276,46.5891,46.693,237468.0
2019-03-20 12:10:00,53.91,53.94,53.89,53.92,188088.0,46.693,46.719,46.6757,46.7017,188088.0
2019-03-20 12:15:00,53.91,53.95,53.89,53.9,128705.0,46.693,46.7276,46.6757,46.6843,128705.0
2019-03-20 12:20:00,53.9,53.91,53.83,53.9,103890.0,46.6843,46.693,46.6237,46.6843,103890.0
2019-03-20 12:25:00,53.9,53.99,53.89,53.95,170161.0,46.6843,46.7623,46.6757,46.7276,170161.0
2019-03-20 12:30:00,53.95,54.0,53.78,53.79,340514.0,46.7276,46.771,46.5804,46.5891,340514.0
2019-03-20 12:35:00,53.79,53.85,53.76,53.85,300735.0,46.5891,46.641,46.5631,46.641,300735.0
2019-03-20 12:40:00,53.84,53.9,53.8,53.84,125185.0,46.6324,46.6843,46.5977,46.6324,125185.0
2019-03-20 12:45:00,53.83,53.92,53.8,53.89,167477.0,46.6237,46.7017,46.5977,46.6757,167477.0
2019-03-20 12:50:00,53.88,53.9,53.83,53.85,149942.0,46.667,46.6843,46.6237,46.641,149942.0
2019-03-20 12:55:00,53.85,53.92,53.83,53.92,201707.0,46.641,46.7017,46.6237,46.7017,201707.0
2019-03-20 13:00:00,53.91,53.95,53.88,53.95,113898.0,46.693,46.7276,46.667,46.7276,113898.0
2019-03-20 13:05:00,53.94,53.97,53.88,53.89,177693.0,46.719,46.745,46.667,46.6757,177693.0
2019-03-20 13:10:00,53.89,53.95,53.89,53.9,175400.0,46.6757,46.7276,46.6757,46.6843,175400.0
2019-03-20 13:15:00,53.9,53.93,53.87,53.9,84355.0,46.6843,46.7103,46.6584,46.6843,84355.0
2019-03-20 13:20:00,53.9,53.93,53.89,53.91,90803.0,46.6843,46.7103,46.6757,46.693,90803.0
2019-03-20 13:25:00,53.91,53.92,53.82,53.82,119753.0,46.693,46.7017,46.6151,46.6151,119753.0
2019-03-20 13:30:00,53.81,53.87,53.81,53.84,111068.0,46.6064,46.6584,46.6064,46.6324,111068.0
2019-03-20 13:35:00,53.84,53.88,53.82,53.84,113917.0,46.6324,46.667,46.6151,46.6324,113917.0
2019-03-20 13:40:00,53.84,53.85,53.78,53.81,150451.0,46.6324,46.641,46.5804,46.6064,150451.0
2019-03-20 13:45:00,53.82,53.84,53.79,53.83,88178.0,46.6151,46.6324,46.5891,46.6237,88178.0
2019-03-20 13:50:00,53.83,53.9,53.81,53.89,117817.0,46.6237,46.6843,46.6064,46.6757,117817.0
2019-03-20 13:55:00,53.89,53.92,53.85,53.91,105923.0,46.6757,46.7017,46.641,46.693,105923.0
2019-03-20 14:00:00,53.91,54.29,53.91,54.26,437479.0,46.693,47.0221,46.693,46.9961,437479.0
2019-03-20 14:05:00,54.26,54.34,54.12,54.14,316982.0,46.9961,47.0654,46.8749,46.8922,316982.0
2019-03-20 14:10:00,54.15,54.31,54.14,54.25,281788.0,46.9009,47.0395,46.8922,46.9875,281788.0
2019-03-20 14:15:00,54.25,54.27,54.11,54.13,177648.0,46.9875,47.0048,46.8662,46.8836,177648.0
2019-03-20 14:20:00,54.12,54.25,54.12,54.18,233985.0,46.8749,46.9875,46.8749,46.9269,233985.0
2019-03-20 14:25:00,54.18,54.35,54.16,54.33,329462.0,46.9269,47.0741,46.9095,47.0568,329462.0
2019-03-20 14:30:00,54.34,54.38,54.21,54.35,345828.0,47.0654,47.1001,46.9528,47.0741,345828.0
2019-03-20 14:35:00,54.34,54.4,54.31,54.38,141771.0,47.0654,47.1174,47.0395,47.1001,141771.0
2019-03-20 14:40:00,54.39,54.4,54.29,54.29,292640.0,47.1087,47.1174,47.0221,47.0221,292640.0
2019-03-20 14:45:00,54.29,54.39,54.26,54.32,167513.0,47.0221,47.1087,46.9961,47.0481,167513.0
2019-03-20 14:50:00,54.32,54.37,54.22,54.22,157174.0,47.0481,47.0914,46.9615,46.9615,157174.0
2019-03-20 14:55:00,54.23,54.26,54.2,54.25,230680.0,46.9702,46.9961,46.9442,46.9875,230680.0
2019-03-20 15:00:00,54.26,54.31,54.12,54.15,211421.0,46.9961,47.0395,46.8749,46.9009,211421.0
2019-03-20 15:05:00,54.16,54.18,54.09,54.17,238684.0,46.9095,46.9269,46.8489,46.9182,238684.0
2019-03-20 15:10:00,54.18,54.21,54.1,54.17,156957.0,46.9269,46.9528,46.8576,46.9182,156957.0
2019-03-20 15:15:00,54.17,54.2,54.08,54.1,233801.0,46.9182,46.9442,46.8402,46.8576,233801.0
2019-03-20 15:20:00,54.1,54.11,53.99,54.01,350383.0,46.8576,46.8662,46.7623,46.7796,350383.0
2019-03-20 15:25:00,54.01,54.05,53.98,54.0,249331.0,46.7796,46.8143,46.7536,46.771,249331.0
2019-03-20 15:30:00,54.01,54.02,53.9,53.97,412190.0,46.7796,46.7883,46.6843,46.745,412190.0
2019-03-20 15:35:00,53.97,54.01,53.93,53.97,264120.0,46.745,46.7796,46.7103,46.745,264120.0
2019-03-20 15:40:00,53.96,54.04,53.93,54.0,285567.0,46.7363,46.8056,46.7103,46.771,285567.0
2019-03-20 15:45:00,54.0,54.07,53.98,54.01,310076.0,46.771,46.8316,46.7536,46.7796,310076.0
2019-03-20 15:50:00,54.01,54.02,53.92,53.98,511316.0,46.7796,46.7883,46.7017,46.7536,511316.0
2019-03-20 15:55:00,53.98,53.99,53.78,53.8,1625687.0,46.7536,46.7623,46.5804,46.5977,1625687.0
2019-03-21 09:30:00,53.94,54.07,53.84,53.97,436954.0,46.719,46.8316,46.6324,46.745,436954.0
2019-03-21 09:35:00,53.98,54.24,53.95,54.19,345890.0,46.7536,46.9788,46.7276,46.9355,345890.0
2019-03-21 09:40:00,54.19,54.22,54.12,54.21,183727.0,46.9355,46.9615,46.8749,46.9528,183727.0
2019-03-21 09:45:00,54.21,54.25,54.13,54.16,214299.0,46.9528,46.9875,46.8836,46.9095,214299.0
2019-03-21 09:50:00,54.16,54.2,54.13,54.14,105949.0,46.9095,46.9442,46.8836,46.8922,105949.0
2019-03-21 09:55:00,54.14,54.29,54.14,54.28,180926.0,46.8922,47.0221,46.8922,47.0135,180926.0
2019-03-21 10:00:00,54.29,54.34,54.26,54.29,162328.0,47.0221,47.0654,46.9961,47.0221,162328.0
2019-03-21 10:05:00,54.29,54.35,54.27,54.32,321606.0,47.0221,47.0741,47.0048,47.0481,321606.0
2019-03-21 10:10:00,54.32,54.34,54.27,54.29,123625.0,47.0481,47.0654,47.0048,47.0221,123625.0
2019-03-21 10:15:00,54.29,54.33,54.24,54.27,129340.0,47.0221,47.0568,46.9788,47.0048,129340.0
2019-03-21 10:20:00,54.27,54.33,54.26,54.32,86481.0,47.0048,47.0568,46.9961,47.0481,86481.0
2019-03-21 10:25:00,54.33,54.43,54.32,54.42,183659.0,47.0568,47.1434,47.0481,47.1347,183659.0
2019-03-21 10:30:00,54.42,54.51,54.37,54.51,202475.0,47.1347,47.2127,47.0914,47.2127,202475.0
2019-03-21 10:35:00,54.51,54.57,54.47,54.56,147368.0,47.2127,47.2646,47.178,47.256,147368.0
2019-03-21 10:40:00,54.55,54.58,54.5,54.53,128774.0,47.2473,47.2733,47.204,47.23,128774.0
2019-03-21 10:45:00,54.54,54.55,54.47,54.53,116144.0,47.2387,47.2473,47.178,47.23,116144.0
2019-03-21 10:50:00,54.53,54.62,54.53,54.61,177911.0,47.23,47.308,47.23,47.2993,177911.0
2019-03-21 10:55:00,54.61,54.62,54.54,54.57,161593.0,47.2993,47.308,47.2387,47.2646,161593.0
2019-03-21 11:00:00,54.57,54.72,54.54,54.72,282322.0,47.2646,47.3946,47.2387,47.3946,282322.0
2019-03-21 11:05:00,54.72,54.73,54.56,54.59,130277.0,47.3946,47.4032,47.256,47.282,130277.0
2019-03-21 11:10:00,54.59,54.62,54.47,54.53,201648.0,47.282,47.308,47.178,47.23,201648.0
2019-03-21 11:15:00,54.53,54.6,54.48,54.51,116435.0,47.23,47.2906,47.1867,47.2127,116435.0
2019-03-21 11:20:00,54.52,54.55,54.5,54.52,127146.0,47.2213,47.2473,47.204,47.2213,127146.0
2019-03-21 11:25:00,54.52,54.54,54.47,54.5,128329.0,47.2213,47.2387,47.178,47.204,128329.0
2019-03-21 11:30:00,54.51,54.53,54.43,54.46,133355.0,47.2127,47.23,47.1434,47.1694,133355.0
2019-03-21 11:35:00,54.45,54.51,54.43,54.49,77238.0,47.1607,47.2127,47.1434,47.1954,77238.0
2019-03-21 11:40:00,54.49,54.57,54.47,54.55,142963.0,47.1954,47.2646,47.178,47.2473,142963.0
2019-03-21 11:45:00,54.55,54.6,54.53,54.59,82359.0,47.2473,47.2906,47.23,47.282,82359.0
2019-03-21 11:50:00,54.6,54.61,54.5,54.5,150491.0,47.2906,47.2993,47.204,47.204,150491.0
2019-03-21 11:55:00,54.51,54.59,54.5,54.58,123876.0,47.2127,47.282,47.204,47.2733,123876.0
2019-03-21 12:00:00,54.57,54.58,54.48,54.49,77658.0,47.2646,47.2733,47.1867,47.1954,77658.0
2019-03-21 12:05:00,54.48,54.54,54.48,54.51,73423.0,47.1867,47.2387,47.1867,47.2127,73423.0
2019-03-21 12:10:00,54.51,54.55,54.5,54.5,109046.0,47.2127,47.2473,47.204,47.204,109046.0
2019-03-21 12:15:00,54.5,54.57,54.5,54.55,119451.0,47.204,47.2646,47.204,47.2473,119451.0
2019-03-21 12:20:00,54.55,54.56,54.5,54.53,135218.0,47.2473,47.256,47.204,47.23,135218.0
2019-03-21 12:25:00,54.53,54.53,54.36,54.38,90635.0,47.23,47.23,47.0828,47.1001,90635.0
2019-03-21 12:30:00,54.39,54.43,54.34,54.43,105893.0,47.1087,47.1434,47.0654,47.1434,105893.0
2019-03-21 12:35:00,54.43,54.45,54.37,54.45,104510.0,47.1434,47.1607,47.0914,47.1607,104510.0
2019-03-21 12:40:00,54.45,54.49,54.43,54.46,68249.0,47.1607,47.1954,47.1434,47.1694,68249.0
2019-03-21 12:45:00,54.47,54.48,54.4,54.45,74308.0,47.178,47.1867,47.1174,47.1607,74308.0
2019-03-21 12:50:00,54.45,54.49,54.41,54.45,76319.0,47.1607,47.1954,47.1261,47.1607,76319.0
2019-03-21 12:55:00,54.45,54.46,54.41,54.44,67573.0,47.1607,47.1694,47.1261,47.1521,67573.0
2019-03-21 13:00:00,54.45,54.52,54.42,54.51,97397.0,47.1607,47.2213,47.1347,47.2127,97397.0
2019-03-21 13:05:00,54.51,54.55,54.5,54.52,86152.0,47.2127,47.2473,47.204,47.2213,86152.0
2019-03-21 13:10:00,54.52,54.55,54.5,54.51,89681.0,47.2213,47.2473,47.204,47.2127,89681.0
2019-03-21 13:15:00,54.51,54.53,54.47,54.52,110824.0,47.2127,47.23,47.178,47.2213,110824.0
2019-03-21 13:20:00,54.52,54.57,54.5,54.56,134354.0,47.2213,47.2646,47.204,47.256,134354.0
2019-03-21 13:25:00,54.57,54.63,54.56,54.61,165280.0,47.2646,47.3166,47.256,47.2993,165280.0
2019-03-21 13:30:00,54.61,54.68,54.6,54.62,169152.0,47.2993,47.3599,47.2906,47.308,169152.0
2019-03-21 13:35:00,54.63,54.66,54.6,54.62,68862.0,47.3166,47.3426,47.2906,47.308,68862.0
2019-03-21 13:40:00,54.62,54.68,54.61,54.67,79956.0,47.308,47.3599,47.2993,47.3513,79956.0
2019-03-21 13:45:00,54.67,54.79,54.67,54.78,281399.0,47.3513,47.4552,47.3513,47.4465,281399.0
2019-03-21 13:50:00,54.78,54.79,54.73,54.75,155098.0,47.4465,47.4552,47.4032,47.4206,155098.0
2019-03-21 13:55:00,54.74,54.74,54.63,54.66,83885.0,47.4119,47.4119,47.3166,47.3426,83885.0
2019-03-21 14:00:00,54.66,54.74,54.65,54.74,113649.0,47.3426,47.4119,47.3339,47.4119,113649.0
2019-03-21 14:05:00,54.73,54.76,54.69,54.73,108497.0,47.4032,47.4292,47.3686,47.4032,108497.0
2019-03-21 14:10:00,54.73,54.78,54.7,54.71,77849.0,47.4032,47.4465,47.3772,47.3859,77849.0
2019-03-21 14:15:00,54.71,54.79,54.71,54.78,148021.0,47.3859,47.4552,47.3859,47.4465,148021.0
2019-03-21 14:20:00,54.78,54.82,54.76,54.81,156056.0,47.4465,47.4812,47.4292,47.4725,156056.0
2019-03-21 14:25:00,54.81,54.87,54.79,54.87,198926.0,47.4725,47.5245,47.4552,47.5245,198926.0
2019-03-21 14:30:00,54.87,54.89,54.85,54.87,139412.0,47.5245,47.5418,47.5072,47.5245,139412.0
2019-03-21 14:35:00,54.86,54.89,54.83,54.88,109719.0,47.5158,47.5418,47.4898,47.5331,109719.0
2019-03-21 14:40:00,54.87,54.88,54.84,54.86,130427.0,47.5245,47.5331,47.4985,47.5158,130427.0
2019-03-21 14:45:00,54.87,54.89,54.83,54.87,104405.0,47.5245,47.5418,47.4898,47.5245,104405.0
2019-03-21 14:50:00,54.88,54.89,54.83,54.88,94473.0,47.5331,47.5418,47.4898,47.5331,94473.0
2019-03-21 14:55:00,54.88,54.89,54.84,54.87,114093.0,47.5331,47.5418,47.4985,47.5245,114093.0
2019-03-21 15:00:00,54.88,54.89,54.83,54.86,115175.0,47.5331,47.5418,47.4898,47.5158,115175.0
2019-03-21 15:05:00,54.87,54.99,54.87,54.96,214435.0,47.5245,47.6284,47.5245,47.6024,214435.0
2019-03-21 15:10:00,54.95,54.96,54.87,54.89,226918.0,47.5938,47.6024,47.5245,47.5418,226918.0
2019-03-21 15:15:00,54.9,54.91,54.83,54.9,153518.0,47.5505,47.5591,47.4898,47.5505,153518.0
2019-03-21 15:20:00,54.91,54.96,54.88,54.96,141047.0,47.5591,47.6024,47.5331,47.6024,141047.0
2019-03-21 15:25:00,54.95,54.97,54.89,54.91,146290.0,47.5938,47.6111,47.5418,47.5591,146290.0
2019-03-21 15:30:00,54.91,54.92,54.84,54.86,201648.0,47.5591,47.5678,47.4985,47.5158,201648.0
2019-03-21 15:35:00,54.87,54.91,54.82,54.89,165890.0,47.5245,47.5591,47.4812,47.5418,165890.0
2019-03-21 15:40:00,54.89,54.94,54.88,54.91,200467.0,47.5418,47.5851,47.5331,47.5591,200467.0
2019-03-21 15:45:00,54.91,54.91,54.83,54.85,243614.0,47.5591,47.5591,47.4898,47.5072,243614.0
2019-03-21 15:50:00,54.85,54.86,54.75,54.76,445895.0,47.5072,47.5158,47.4206,47.4292,445895.0
2019-03-21 15:55:00,54.76,54.78,54.58,54.62,1804582.0,47.4292,47.4465,47.2733,47.308,1804582.0
2019-03-22 09:30:00,54.4,54.62,54.35,54.43,504677.0,47.1174,47.308,47.0741,47.1434,504677.0
2019-03-22 09:35:00,54.42,54.57,54.41,54.5,184981.0,47.1347,47.2646,47.1261,47.204,184981.0
2019-03-22 09:40:00,54.51,54.52,54.35,54.35,233693.0,47.2127,47.2213,47.0741,47.0741,233693.0
2019-03-22 09:45:00,54.35,54.37,54.14,54.19,325794.0,47.0741,47.0914,46.8922,46.9355,325794.0
2019-03-22 09:50:00,54.18,54.2,53.96,53.97,264985.0,46.9269,46.9442,46.7363,46.745,264985.0
2019-03-22 09:55:00,53.97,54.06,53.94,54.03,453785.0,46.745,46.8229,46.719,46.7969,453785.0
2019-03-22 10:00:00,54.03,54.19,54.02,54.06,302251.0,46.7969,46.9355,46.7883,46.8229,302251.0
2019-03-22 10:05:00,54.05,54.11,54.01,54.09,176995.0,46.8143,46.8662,46.7796,46.8489,176995.0
2019-03-22 10:10:00,54.09,54.14,54.04,54.08,122668.0,46.8489,46.8922,46.8056,46.8402,122668.0
2019-03-22 10:15:00,54.08,54.23,54.06,54.19,135452.0,46.8402,46.9702,46.8229,46.9355,135452.0
2019-03-22 10:20:00,54.19,54.24,54.1,54.11,91488.0,46.9355,46.9788,46.8576,46.8662,91488.0
2019-03-22 10:25:00,54.11,54.13,54.04,54.07,179967.0,46.8662,46.8836,46.8056,46.8316,179967.0
2019-03-22 10:30:00,54.08,54.15,54.06,54.07,118918.0,46.8402,46.9009,46.8229,46.8316,118918.0
2019-03-22 10:35:00,54.07,54.12,54.03,54.05,135456.0,46.8316,46.8749,46.7969,46.8143,135456.0
2019-03-22 10:40:00,54.06,54.06,53.91,54.01,162750.0,46.8229,46.8229,46.693,46.7796,162750.0
2019-03-22 10:45:00,54.0,54.0,53.83,53.83,277750.0,46.771,46.771,46.6237,46.6237,277750.0
2019-03-22 10:50:00,53.84,53.93,53.81,53.93,182606.0,46.6324,46.7103,46.6064,46.7103,182606.0
2019-03-22 10:55:00,53.93,53.99,53.85,53.86,138445.0,46.7103,46.7623,46.641,46.6497,138445.0
2019-03-22 11:00:00,53.86,53.88,53.77,53.82,223115.0,46.6497,46.667,46.5717,46.6151,223115.0
2019-03-22 11:05:00,53.82,53.93,53.81,53.87,145755.0,46.6151,46.7103,46.6064,46.6584,145755.0
2019-03-22 11:10:00,53.88,54.0,53.81,54.0,197589.0,46.667,46.771,46.6064,46.771,197589.0
2019-03-22 11:15:00,54.0,54.04,53.85,54.0,133250.0,46.771,46.8056,46.641,46.771,133250.0
2019-03-22 11:20:00,54.01,54.03,53.88,53.89,153575.0,46.7796,46.7969,46.667,46.6757,153575.0
2019-03-22 11:25:00,53.89,53.98,53.86,53.89,165737.0,46.6757,46.7536,46.6497,46.6757,165737.0
2019-03-22 11:30:00,53.88,53.94,53.84,53.86,142074.0,46.667,46.719,46.6324,46.6497,142074.0
2019-03-22 11:35:00,53.86,53.9,53.82,53.83,153642.0,46.6497,46.6843,46.6151,46.6237,153642.0
2019-03-22 11:40:00,53.82,53.89,53.72,53.73,214818.0,46.6151,46.6757,46.5284,46.5371,214818.0
2019-03-22 11:45:00,53.73,53.75,53.66,53.72,132961.0,46.5371,46.5544,46.4765,46.5284,132961.0
2019-03-22 11:50:00,53.73,53.73,53.58,53.61,218457.0,46.5371,46.5371,46.4072,46.4332,218457.0
2019-03-22 11:55:00,53.61,53.68,53.48,53.51,523001.0,46.4332,46.4938,46.3206,46.3466,523001.0
2019-03-22 12:00:00,53.51,53.66,53.49,53.53,407668.0,46.3466,46.4765,46.3292,46.3639,407668.0
2019-03-22 12:05:00,53.53,53.64,53.51,53.6,141744.0,46.3639,46.4591,46.3466,46.4245,141744.0
2019-03-22 12:10:00,53.59,53.61,53.48,53.49,171734.0,46.4158,46.4332,46.3206,46.3292,171734.0
2019-03-22 12:15:00,53.48,53.56,53.47,53.49,166222.0,46.3206,46.3899,46.3119,46.3292,166222.0
2019-03-22 12:20:00,53.5,53.65,53.48,53.6,181698.0,46.3379,46.4678,46.3206,46.4245,181698.0
2019-03-22 12:25:00,53.59,53.61,53.45,53.46,205303.0,46.4158,46.4332,46.2946,46.3032,205303.0
2019-03-22 12:30:00,53.45,53.54,53.42,53.52,197125.0,46.2946,46.3725,46.2686,46.3552,197125.0
2019-03-22 12:35:00,53.51,53.52,53.41,53.42,105136.0,46.3466,46.3552,46.2599,46.2686,105136.0
2019-03-22 12:40:00,53.43,53.43,53.26,53.28,262764.0,46.2773,46.2773,46.13,46.1473,262764.0
2019-03-22 12:45:00,53.29,53.37,53.28,53.32,186278.0,46.156,46.2253,46.1473,46.182,186278.0
2019-03-22 12:50:00,53.31,53.55,53.3,53.53,187557.0,46.1733,46.3812,46.1647,46.3639,187557.0
2019-03-22 12:55:00,53.52,53.56,53.48,53.53,191229.0,46.3552,46.3899,46.3206,46.3639,191229.0
2019-03-22 13:00:00,53.53,53.63,53.51,53.54,164489.0,46.3639,46.4505,46.3466,46.3725,164489.0
2019-03-22 13:05:00,53.54,53.62,53.51,53.61,68734.0,46.3725,46.4418,46.3466,46.4332,68734.0
2019-03-22 13:10:00,53.62,53.62,53.51,53.55,90706.0,46.4418,46.4418,46.3466,46.3812,90706.0
2019-03-22 13:15:00,53.56,53.57,53.51,53.54,93191.0,46.3899,46.3985,46.3466,46.3725,93191.0
2019-03-22 13:20:00,53.54,53.57,53.42,53.47,162278.0,46.3725,46.3985,46.2686,46.3119,162278.0
2019-03-22 13:25:00,53.46,53.48,53.38,53.41,96291.0,46.3032,46.3206,46.234,46.2599,96291.0
2019-03-22 13:30:00,53.4,53.51,53.37,53.42,102236.0,46.2513,46.3466,46.2253,46.2686,102236.0
2019-03-22 13:35:00,53.42,53.44,53.36,53.39,119542.0,46.2686,46.2859,46.2166,46.2426,119542.0
2019-03-22 13:40:00,53.4,53.45,53.38,53.41,101426.0,46.2513,46.2946,46.234,46.2599,101426.0
2019-03-22 13:45:00,53.41,53.44,53.35,53.37,128162.0,46.2599,46.2859,46.208,46.2253,128162.0
2019-03-22 13:50:00,53.37,53.4,53.31,53.34,129072.0,46.2253,46.2513,46.1733,46.1993,129072.0
2019-03-22 13:55:00,53.34,53.35,53.26,53.3,123354.0,46.1993,46.208,46.13,46.1647,123354.0
2019-03-22 14:00:00,53.29,53.46,53.29,53.46,152397.0,46.156,46.3032,46.156,46.3032,152397.0
2019-03-22 14:05:00,53.46,53.47,53.38,53.44,94299.0,46.3032,46.3119,46.234,46.2859,94299.0
2019-03-22 14:10:00,53.43,53.53,53.42,53.52,119977.0,46.2773,46.3639,46.2686,46.3552,119977.0
2019-03-22 14:15:00,53.53,53.61,53.52,53.54,108368.0,46.3639,46.4332,46.3552,46.3725,108368.0
2019-03-22 14:20:00,53.54,53.58,53.52,53.54,76030.0,46.3725,46.4072,46.3552,46.3725,76030.0
2019-03-22 14:25:00,53.54,53.58,53.5,53.53,97665.0,46.3725,46.4072,46.3379,46.3639,97665.0
2019-03-22 14:30:00,53.53,53.55,53.4,53.42,97477.0,46.3639,46.3812,46.2513,46.2686,97477.0
2019-03-22 14:35:00,53.43,53.47,53.4,53.43,148038.0,46.2773,46.3119,46.2513,46.2773,148038.0
2019-03-22 14:40:00,53.43,53.53,53.41,53.52,155442.0,46.2773,46.3639,46.2599,46.3552,155442.0
2019-03-22 14:45:00,53.53,53.61,53.52,53.57,129782.0,46.3639,46.4332,46.3552,46.3985,129782.0
2019-03-22 14:50:00,53.56,53.63,53.55,53.57,109257.0,46.3899,46.4505,46.3812,46.3985,109257.0
2019-03-22 14:55:00,53.57,53.63,53.57,53.59,112889.0,46.3985,46.4505,46.3985,46.4158,112889.0
2019-03-22 15:00:00,53.6,53.69,53.56,53.56,143675.0,46.4245,46.5025,46.3899,46.3899,143675.0
2019-03-22 15:05:00,53.56,53.63,53.56,53.56,89797.0,46.3899,46.4505,46.3899,46.3899,89797.0
2019-03-22 15:10:00,53.56,53.59,53.47,53.5,155057.0,46.3899,46.4158,46.3119,46.3379,155057.0
2019-03-22 15:15:00,53.51,53.55,53.45,53.5,105843.0,46.3466,46.3812,46.2946,46.3379,105843.0
2019-03-22 15:20:00,53.49,53.55,53.48,53.53,196942.0,46.3292,46.3812,46.3206,46.3639,196942.0
2019-03-22 15:25:00,53.53,53.53,53.43,53.43,173851.0,46.3639,46.3639,46.2773,46.2773,173851.0
2019-03-22 15:30:00,53.43,53.44,53.32,53.34,205433.0,46.2773,46.2859,46.182,46.1993,205433.0
2019-03-22 15:35:00,53.34,53.38,53.27,53.28,246271.0,46.1993,46.234,46.1387,46.1473,246271.0
2019-03-22 15:40:00,53.28,53.29,53.21,53.29,339830.0,46.1473,46.156,46.0867,46.156,339830.0
2019-03-22 15:45:00,53.29,53.41,53.28,53.39,483355.0,46.156,46.2599,46.1473,46.2426,483355.0
2019-03-22 15:50:00,53.39,53.44,53.33,53.44,538243.0,46.2426,46.2859,46.1906,46.2859,538243.0
2019-03-22 15:55:00,53.44,53.44,53.22,53.26,1999577.0,46.2859,46.2859,46.0954,46.13,1999577.0
2019-03-25 09:30:00,53.19,53.31,52.97,53.31,576304.0,46.0694,46.1733,45.8788,46.1733,576304.0
2019-03-25 09:35:00,53.3,53.55,53.29,53.45,274772.0,46.1647,46.3812,46.156,46.2946,274772.0
2019-03-25 09:40:00,53.44,53.44,53.07,53.08,166728.0,46.2859,46.2859,45.9655,45.9741,166728.0
2019-03-25 09:45:00,53.08,53.09,52.85,52.88,285410.0,45.9741,45.9828,45.7749,45.8009,285410.0
2019-03-25 09:50:00,52.87,52.94,52.83,52.86,337951.0,45.7922,45.8529,45.7576,45.7836,337951.0
2019-03-25 09:55:00,52.86,52.88,52.69,52.69,354584.0,45.7836,45.8009,45.6363,45.6363,354584.0
2019-03-25 10:00:00,52.69,52.77,52.55,52.59,370365.0,45.6363,45.7056,45.5151,45.5497,370365.0
2019-03-25 10:05:00,52.59,52.66,52.54,52.56,379736.0,45.5497,45.6103,45.5064,45.5237,379736.0
2019-03-25 10:10:00,52.56,52.61,52.46,52.51,336063.0,45.5237,45.567,45.4371,45.4804,336063.0
2019-03-25 10:15:00,52.51,52.66,52.49,52.62,195485.0,45.4804,45.6103,45.4631,45.5757,195485.0
2019-03-25 10:20:00,52.62,52.68,52.56,52.59,187816.0,45.5757,45.6277,45.5237,45.5497,187816.0
2019-03-25 10:25:00,52.6,52.69,52.57,52.67,212733.0,45.5584,45.6363,45.5324,45.619,212733.0
2019-03-25 10:30:00,52.66,52.75,52.63,52.66,357094.0,45.6103,45.6883,45.5844,45.6103,357094.0
2019-03-25 10:35:00,52.66,52.67,52.54,52.54,221122.0,45.6103,45.619,45.5064,45.5064,221122.0
2019-03-25 10:40:00,52.54,52.58,52.5,52.54,158280.0,45.5064,45.5411,45.4718,45.5064,158280.0
2019-03-25 10:45:00,52.54,52.63,52.5,52.62,142394.0,45.5064,45.5844,45.4718,45.5757,142394.0
2019-03-25 10:50:00,52.63,52.78,52.62,52.68,222271.0,45.5844,45.7143,45.5757,45.6277,222271.0
2019-03-25 10:55:00,52.68,52.76,52.66,52.71,149865.0,45.6277,45.697,45.6103,45.6536,149865.0
2019-03-25 11:00:00,52.71,52.76,52.59,52.6,196963.0,45.6536,45.697,45.5497,45.5584,196963.0
2019-03-25 11:05:00,52.6,52.74,52.59,52.71,109025.0,45.5584,45.6796,45.5497,45.6536,109025.0
2019-03-25 11:10:00,52.71,52.76,52.63,52.75,83837.0,45.6536,45.697,45.5844,45.6883,83837.0
2019-03-25 11:15:00,52.75,52.78,52.67,52.69,102594.0,45.6883,45.7143,45.619,45.6363,102594.0
2019-03-25 11:20:00,52.69,52.73,52.65,52.67,106456.0,45.6363,45.671,45.6017,45.619,106456.0
2019-03-25 11:25:00,52.68,52.83,52.67,52.81,101133.0,45.6277,45.7576,45.619,45.7403,101133.0
2019-03-25 11:30:00,52.81,52.81,52.69,52.72,90717.0,45.7403,45.7403,45.6363,45.6623,90717.0
2019-03-25 11:35:00,52.72,52.76,52.68,52.75,155612.0,45.6623,45.697,45.6277,45.6883,155612.0
2019-03-25 11:40:00,52.75,52.77,52.66,52.66,90433.0,45.6883,45.7056,45.6103,45.6103,90433.0
2019-03-25 11:45:00,52.67,52.7,52.61,52.64,123253.0,45.619,45.645,45.567,45.593,123253.0
2019-03-25 11:50:00,52.63,52.71,52.61,52.7,190510.0,45.5844,45.6536,45.567,45.645,190510.0
2019-03-25 11:55:00,52.69,52.74,52.64,52.65,320202.0,45.6363,45.6796,45.593,45.6017,320202.0
2019-03-25 12:00:00,52.65,52.68,52.6,52.66,127360.0,45.6017,45.6277,45.5584,45.6103,127360.0
2019-03-25 12:05:00,52.66,52.75,52.65,52.7,87078.0,45.6103,45.6883,45.6017,45.645,87078.0
2019-03-25 12:10:00,52.7,52.73,52.64,52.68,111628.0,45.645,45.671,45.593,45.6277,111628.0
2019-03-25 12:15:00,52.67,52.72,52.64,52.67,76107.0,45.619,45.6623,45.593,45.619,76107.0
2019-03-25 12:20:00,52.68,52.75,52.67,52.74,80384.0,45.6277,45.6883,45.619,45.6796,80384.0
2019-03-25 12:25:00,52.73,52.77,52.7,52.7,136640.0,45.671,45.7056,45.645,45.645,136640.0
2019-03-25 12:30:00,52.7,52.73,52.6,52.62,120469.0,45.645,45.671,45.5584,45.5757,120469.0
2019-03-25 12:35:00,52.62,52.63,52.51,52.52,227276.0,45.5757,45.5844,45.4804,45.4891,227276.0
2019-03-25 12:40:00,52.52,52.55,52.43,52.47,235634.0,45.4891,45.5151,45.4111,45.4458,235634.0
2019-03-25 12:45:00,52.47,52.53,52.46,52.52,183734.0,45.4458,45.4977,45.4371,45.4891,183734.0
2019-03-25 12:50:00,52.52,52.58,52.52,52.58,82264.0,45.4891,45.5411,45.4891,45.5411,82264.0
2019-03-25 12:55:00,52.57,52.66,52.55,52.66,80654.0,45.5324,45.6103,45.5151,45.6103,80654.0
2019-03-25 13:00:00,52.67,52.67,52.6,52.64,70470.0,45.619,45.619,45.5584,45.593,70470.0
2019-03-25 13:05:00,52.63,52.7,52.6,52.67,71269.0,45.5844,45.645,45.5584,45.619,71269.0
2019-03-25 13:10:00,52.66,52.78,52.64,52.74,98957.0,45.6103,45.7143,45.593,45.6796,98957.0
2019-03-25 13:15:00,52.74,52.74,52.63,52.68,90193.0,45.6796,45.6796,45.5844,45.6277,90193.0
2019-03-25 13:20:00,52.67,52.72,52.61,52.66,89345.0,45.619,45.6623,45.567,45.6103,89345.0
2019-03-25 13:25:00,52.66,52.68,52.59,52.61,66392.0,45.6103,45.6277,45.5497,45.567,66392.0
2019-03-25 13:30:00,52.6,52.61,52.51,52.55,158437.0,45.5584,45.567,45.4804,45.5151,158437.0
2019-03-25 13:35:00,52.55,52.61,52.52,52.58,63574.0,45.5151,45.567,45.4891,45.5411,63574.0
2019-03-25 13:40:00,52.57,52.59,52.53,52.54,54184.0,45.5324,45.5497,45.4977,45.5064,54184.0
2019-03-25 13:45:00,52.54,52.55,52.45,52.48,126560.0,45.5064,45.5151,45.4285,45.4544,126560.0
2019-03-25 13:50:00,52.47,52.54,52.45,52.47,86519.0,45.4458,45.5064,45.4285,45.4458,86519.0
2019-03-25 13:55:00,52.48,52.5,52.45,52.48,68222.0,45.4544,45.4718,45.4285,45.4544,68222.0
2019-03-25 14:00:00,52.47,52.58,52.46,52.54,101708.0,45.4458,45.5411,45.4371,45.5064,101708.0
2019-03-25 14:05:00,52.54,52.54,52.46,52.47,94643.0,45.5064,45.5064,45.4371,45.4458,94643.0
2019-03-25 14:10:00,52.48,52.51,52.44,52.48,203100.0,45.4544,45.4804,45.4198,45.4544,203100.0
2019-03-25 14:15:00,52.48,52.53,52.41,52.42,161078.0,45.4544,45.4977,45.3938,45.4025,161078.0
2019-03-25 14:20:00,52.42,52.47,52.39,52.41,109489.0,45.4025,45.4458,45.3765,45.3938,109489.0
2019-03-25 14:25:00,52.41,52.46,52.37,52.45,123588.0,45.3938,45.4371,45.3592,45.4285,123588.0
2019-03-25 14:30:00,52.46,52.52,52.45,52.51,111530.0,45.4371,45.4891,45.4285,45.4804,111530.0
2019-03-25 14:35:00,52.51,52.51,52.43,52.46,85741.0,45.4804,45.4804,45.4111,45.4371,85741.0
2019-03-25 14:40:00,52.45,52.55,52.43,52.52,130850.0,45.4285,45.5151,45.4111,45.4891,130850.0
2019-03-25 14:45:00,52.52,52.53,52.49,52.51,56864.0,45.4891,45.4977,45.4631,45.4804,56864.0
2019-03-25 14:50:00,52.51,52.54,52.46,52.48,72946.0,45.4804,45.5064,45.4371,45.4544,72946.0
2019-03-25 14:55:00,52.48,52.54,52.45,52.54,98078.0,45.4544,45.5064,45.4285,45.5064,98078.0
2019-03-25 15:00:00,52.54,52.6,52.53,52.57,120091.0,45.5064,45.5584,45.4977,45.5324,120091.0
2019-03-25 15:05:00,52.58,52.61,52.54,52.57,112259.0,45.5411,45.567,45.5064,45.5324,112259.0
2019-03-25 15:10:00,52.56,52.7,52.56,52.7,137340.0,45.5237,45.645,45.5237,45.645,137340.0
2019-03-25 15:15:00,52.69,52.72,52.63,52.64,121284.0,45.6363,45.6623,45.5844,45.593,121284.0
2019-03-25 15:20:00,52.64,52.73,52.63,52.68,161092.0,45.593,45.671,45.5844,45.6277,161092.0
2019-03-25 15:25:00,52.68,52.77,52.67,52.77,142516.0,45.6277,45.7056,45.619,45.7056,142516.0
2019-03-25 15:30:00,52.76,52.81,52.74,52.74,183912.0,45.697,45.7403,45.6796,45.6796,183912.0
2019-03-25 15:35:00,52.74,52.8,52.72,52.72,166411.0,45.6796,45.7316,45.6623,45.6623,166411.0
2019-03-25 15:40:00,52.72,52.8,52.69,52.78,230224.0,45.6623,45.7316,45.6363,45.7143,230224.0
2019-03-25 15:45:00,52.77,52.85,52.69,52.7,270796.0,45.7056,45.7749,45.6363,45.645,270796.0
2019-03-25 15:50:00,52.7,52.77,52.69,52.72,423480.0,45.645,45.7056,45.6363,45.6623,423480.0
2019-03-25 15:55:00,52.72,52.83,52.68,52.78,853838.0,45.6623,45.7576,45.6277,45.7143,853838.0
2019-03-26 09:30:00,53.34,53.77,53.3,53.65,849520.0,46.1993,46.5717,46.1647,46.4678,849520.0
2019-03-26 09:35:00,53.65,53.77,53.55,53.65,341784.0,46.4678,46.5717,46.3812,46.4678,341784.0
2019-03-26 09:40:00,53.66,53.7,53.53,53.68,238432.0,46.4765,46.5111,46.3639,46.4938,238432.0
2019-03-26 09:45:00,53.69,53.72,53.53,53.59,262953.0,46.5025,46.5284,46.3639,46.4158,262953.0
2019-03-26 09:50:00,53.6,53.61,53.5,53.54,265487.0,46.4245,46.4332,46.3379,46.3725,265487.0
2019-03-26 09:55:00,53.53,53.58,53.47,53.57,231755.0,46.3639,46.4072,46.3119,46.3985,231755.0
2019-03-26 10:00:00,53.57,53.66,53.49,53.6,216507.0,46.3985,46.4765,46.3292,46.4245,216507.0
2019-03-26 10:05:00,53.6,53.62,53.52,53.54,245474.0,46.4245,46.4418,46.3552,46.3725,245474.0
2019-03-26 10:10:00,53.53,53.6,53.51,53.57,132494.0,46.3639,46.4245,46.3466,46.3985,132494.0
2019-03-26 10:15:00,53.57,53.6,53.52,53.56,105019.0,46.3985,46.4245,46.3552,46.3899,105019.0
2019-03-26 10:20:00,53.56,53.56,53.45,53.47,126090.0,46.3899,46.3899,46.2946,46.3119,126090.0
2019-03-26 10:25:00,53.47,53.5,53.43,53.47,168051.0,46.3119,46.3379,46.2773,46.3119,168051.0
2019-03-26 10:30:00,53.47,53.49,53.38,53.43,151118.0,46.3119,46.3292,46.234,46.2773,151118.0
2019-03-26 10:35:00,53.43,53.44,53.34,53.39,172816.0,46.2773,46.2859,46.1993,46.2426,172816.0
2019-03-26 10:40:00,53.39,53.44,53.37,53.4,91018.0,46.2426,46.2859,46.2253,46.2513,91018.0
2019-03-26 10:45:00,53.41,53.54,53.41,53.53,137588.0,46.2599,46.3725,46.2599,46.3639,137588.0
2019-03-26 10:50:00,53.53,53.58,53.51,53.52,105597.0,46.3639,46.4072,46.3466,46.3552,105597.0
2019-03-26 10:55:00,53.52,53.59,53.51,53.54,123629.0,46.3552,46.4158,46.3466,46.3725,123629.0
2019-03-26 11:00:00,53.53,53.59,53.5,53.52,155526.0,46.3639,46.4158,46.3379,46.3552,155526.0
2019-03-26 11:05:00,53.52,53.53,53.43,53.46,101548.0,46.3552,46.3639,46.2773,46.3032,101548.0
2019-03-26 11:10:00,53.45,53.46,53.37,53.38,173812.0,46.2946,46.3032,46.2253,46.234,173812.0
2019-03-26 11:15:00,53.38,53.42,53.28,53.3,151254.0,46.234,46.2686,46.1473,46.1647,151254.0
2019-03-26 11:20:00,53.31,53.33,53.24,53.25,122780.0,46.1733,46.1906,46.1127,46.1214,122780.0
2019-03-26 11:25:00,53.25,53.3,53.23,53.28,125012.0,46.1214,46.1647,46.104,46.1473,125012.0
2019-03-26 11:30:00,53.28,53.29,53.2,53.24,83145.0,46.1473,46.156,46.0781,46.1127,83145.0
2019-03-26 11:35:00,53.24,53.34,53.2,53.32,97709.0,46.1127,46.1993,46.0781,46.182,97709.0
2019-03-26 11:40:00,53.31,53.35,53.3,53.33,76590.0,46.1733,46.208,46.1647,46.1906,76590.0
2019-03-26 11:45:00,53.33,53.34,53.13,53.16,251124.0,46.1906,46.1993,46.0174,46.0434,251124.0
2019-03-26 11:50:00,53.15,53.15,53.06,53.09,188904.0,46.0347,46.0347,45.9568,45.9828,188904.0
2019-03-26 11:55:00,53.09,53.16,53.05,53.13,207180.0,45.9828,46.0434,45.9481,46.0174,207180.0
2019-03-26 12:00:00,53.13,53.19,53.09,53.13,224114.0,46.0174,46.0694,45.9828,46.0174,224114.0
2019-03-26 12:05:00,53.13,53.19,53.1,53.12,122945.0,46.0174,46.0694,45.9914,46.0088,122945.0
2019-03-26 12:10:00,53.11,53.21,53.09,53.16,237604.0,46.0001,46.0867,45.9828,46.0434,237604.0
2019-03-26 12:15:00,53.17,53.26,53.15,53.26,88808.0,46.0521,46.13,46.0347,46.13,88808.0
2019-03-26 12:20:00,53.26,53.28,53.11,53.14,106864.0,46.13,46.1473,46.0001,46.0261,106864.0
2019-03-26 12:25:00,53.13,53.16,53.09,53.1,131512.0,46.0174,46.0434,45.9828,45.9914,131512.0
2019-03-26 12:30:00,53.1,53.19,53.1,53.14,72917.0,45.9914,46.0694,45.9914,46.0261,72917.0
2019-03-26 12:35:00,53.14,53.19,53.1,53.1,99950.0,46.0261,46.0694,45.9914,45.9914,99950.0
2019-03-26 12:40:00,53.11,53.13,53.05,53.08,151197.0,46.0001,46.0174,45.9481,45.9741,151197.0
2019-03-26 12:45:00,53.08,53.11,53.04,53.07,116124.0,45.9741,46.0001,45.9395,45.9655,116124.0
2019-03-26 12:50:00,53.07,53.24,53.06,53.23,81034.0,45.9655,46.1127,45.9568,46.104,81034.0
2019-03-26 12:55:00,53.23,53.32,53.21,53.32,123631.0,46.104,46.182,46.0867,46.182,123631.0
2019-03-26 13:00:00,53.31,53.31,53.25,53.27,100599.0,46.1733,46.1733,46.1214,46.1387,100599.0
2019-03-26 13:05:00,53.26,53.3,53.24,53.28,68888.0,46.13,46.1647,46.1127,46.1473,68888.0
2019-03-26 13:10:00,53.27,53.37,53.26,53.36,123987.0,46.1387,46.2253,46.13,46.2166,123987.0
2019-03-26 13:15:00,53.36,53.38,53.34,53.36,142811.0,46.2166,46.234,46.1993,46.2166,142811.0
2019-03-26 13:20:00,53.35,53.36,53.3,53.34,152644.0,46.208,46.2166,46.1647,46.1993,152644.0
2019-03-26 13:25:00,53.34,53.42,53.29,53.37,206170.0,46.1993,46.2686,46.156,46.2253,206170.0
2019-03-26 13:30:00,53.38,53.41,53.24,53.26,155351.0,46.234,46.2599,46.1127,46.13,155351.0
2019-03-26 13:35:00,53.26,53.26,53.15,53.21,119849.0,46.13,46.13,46.0347,46.0867,119849.0
2019-03-26 13:40:00,53.21,53.31,53.21,53.3,186055.0,46.0867,46.1733,46.0867,46.1647,186055.0
2019-03-26 13:45:00,53.3,53.38,53.3,53.33,132589.0,46.1647,46.234,46.1647,46.1906,132589.0
2019-03-26 13:50:00,53.33,53.39,53.25,53.26,286822.0,46.1906,46.2426,46.1214,46.13,286822.0
2019-03-26 13:55:00,53.27,53.29,53.22,53.23,285917.0,46.1387,46.156,46.0954,46.104,285917.0
2019-03-26 14:00:00,53.23,53.27,53.17,53.23,244740.0,46.104,46.1387,46.0521,46.104,244740.0
2019-03-26 14:05:00,53.23,53.3,53.21,53.21,175212.0,46.104,46.1647,46.0867,46.0867,175212.0
2019-03-26 14:10:00,53.21,53.21,53.15,53.2,175874.0,46.0867,46.0867,46.0347,46.0781,175874.0
2019-03-26 14:15:00,53.2,53.28,53.2,53.28,82270.0,46.0781,46.1473,46.0781,46.1473,82270.0
2019-03-26 14:20:00,53.28,53.29,53.24,53.28,136959.0,46.1473,46.156,46.1127,46.1473,136959.0
2019-03-26 14:25:00,53.27,53.28,53.19,53.19,150691.0,46.1387,46.1473,46.0694,46.0694,150691.0
2019-03-26 14:30:00,53.19,53.24,53.16,53.24,173140.0,46.0694,46.1127,46.0434,46.1127,173140.0
2019-03-26 14:35:00,53.24,53.29,53.23,53.25,120670.0,46.1127,46.156,46.104,46.1214,120670.0
2019-03-26 14:40:00,53.25,53.32,53.24,53.31,96191.0,46.1214,46.182,46.1127,46.1733,96191.0
2019-03-26 14:45:00,53.31,53.34,53.28,53.31,106983.0,46.1733,46.1993,46.1473,46.1733,106983.0
2019-03-26 14:50:00,53.31,53.32,53.28,53.28,168090.0,46.1733,46.182,46.1473,46.1473,168090.0
2019-03-26 14:55:00,53.27,53.38,53.26,53.37,209620.0,46.1387,46.234,46.13,46.2253,209620.0
2019-03-26 15:00:00,53.37,53.44,53.36,53.41,129355.0,46.2253,46.2859,46.2166,46.2599,129355.0
2019-03-26 15:05:00,53.41,53.43,53.37,53.38,107923.0,46.2599,46.2773,46.2253,46.234,107923.0
2019-03-26 15:10:00,53.38,53.44,53.34,53.38,164190.0,46.234,46.2859,46.1993,46.234,164190.0
2019-03-26 15:15:00,53.38,53.38,53.28,53.3,221399.0,46.234,46.234,46.1473,46.1647,221399.0
2019-03-26 15:20:00,53.3,53.34,53.25,53.3,211547.0,46.1647,46.1993,46.1214,46.1647,211547.0
2019-03-26 15:25:00,53.29,53.35,53.28,53.29,215090.0,46.156,46.208,46.1473,46.156,215090.0
2019-03-26 15:30:00,53.29,53.36,53.25,53.33,458927.0,46.156,46.2166,46.1214,46.1906,458927.0
2019-03-26 15:35:00,53.33,53.37,53.29,53.3,287219.0,46.1906,46.2253,46.156,46.1647,287219.0
2019-03-26 15:40:00,53.3,53.33,53.28,53.3,300061.0,46.1647,46.1906,46.1473,46.1647,300061.0
2019-03-26 15:45:00,53.3,53.37,53.29,53.3,421561.0,46.1647,46.2253,46.156,46.1647,421561.0
2019-03-26 15:50:00,53.31,53.37,53.29,53.36,448774.0,46.1733,46.2253,46.156,46.2166,448774.0
2019-03-26 15:55:00,53.36,53.47,53.34,53.44,806233.0,46.2166,46.3119,46.1993,46.2859,806233.0
2019-03-27 09:30:00,53.56,53.86,53.5,53.8,714916.0,46.3899,46.6497,46.3379,46.5977,714916.0
2019-03-27 09:35:00,53.8,53.82,53.44,53.69,449353.0,46.5977,46.6151,46.2859,46.5025,449353.0
2019-03-27 09:40:00,53.68,53.72,53.51,53.52,438207.0,46.4938,46.5284,46.3466,46.3552,438207.0
2019-03-27 09:45:00,53.52,53.65,53.48,53.61,374015.0,46.3552,46.4678,46.3206,46.4332,374015.0
2019-03-27 09:50:00,53.61,53.67,53.55,53.6,270442.0,46.4332,46.4851,46.3812,46.4245,270442.0
2019-03-27 09:55:00,53.59,53.64,53.44,53.48,695817.0,46.4158,46.4591,46.2859,46.3206,695817.0
2019-03-27 10:00:00,53.48,53.49,53.34,53.35,387090.0,46.3206,46.3292,46.1993,46.208,387090.0
2019-03-27 10:05:00,53.35,53.54,53.33,53.54,285445.0,46.208,46.3725,46.1906,46.3725,285445.0
2019-03-27 10:10:00,53.54,53.69,53.52,53.68,184169.0,46.3725,46.5025,46.3552,46.4938,184169.0
2019-03-27 10:15:00,53.69,53.69,53.62,53.66,127260.0,46.5025,46.5025,46.4418,46.4765,127260.0
2019-03-27 10:20:00,53.66,53.74,53.6,53.73,189267.0,46.4765,46.5458,46.4245,46.5371,189267.0
2019-03-27 10:25:00,53.74,53.75,53.66,53.68,131750.0,46.5458,46.5544,46.4765,46.4938,131750.0
2019-03-27 10:30:00,53.68,53.75,53.64,53.66,197794.0,46.4938,46.5544,46.4591,46.4765,197794.0
2019-03-27 10:35:00,53.67,53.7,53.52,53.52,121212.0,46.4851,46.5111,46.3552,46.3552,121212.0
2019-03-27 10:40:00,53.52,53.53,53.3,53.33,280217.0,46.3552,46.3639,46.1647,46.1906,280217.0
2019-03-27 10:45:00,53.33,53.35,53.25,53.27,415545.0,46.1906,46.208,46.1214,46.1387,415545.0
2019-03-27 10:50:00,53.26,53.31,53.19,53.24,185266.0,46.13,46.1733,46.0694,46.1127,185266.0
2019-03-27 10:55:00,53.24,53.3,53.23,53.28,99247.0,46.1127,46.1647,46.104,46.1473,99247.0
2019-03-27 11:00:00,53.28,53.33,53.26,53.29,229373.0,46.1473,46.1906,46.13,46.156,229373.0
2019-03-27 11:05:00,53.3,53.36,53.27,53.3,155811.0,46.1647,46.2166,46.1387,46.1647,155811.0
2019-03-27 11:10:00,53.29,53.32,53.2,53.21,167380.0,46.156,46.182,46.0781,46.0867,167380.0
2019-03-27 11:15:00,53.21,53.25,53.14,53.18,225473.0,46.0867,46.1214,46.0261,46.0607,225473.0
2019-03-27 11:20:00,53.17,53.26,53.16,53.25,115840.0,46.0521,46.13,46.0434,46.1214,115840.0
2019-03-27 11:25:00,53.24,53.26,53.09,53.11,159698.0,46.1127,46.13,45.9828,46.0001,159698.0
2019-03-27 11:30:00,53.11,53.2,53.07,53.09,305123.0,46.0001,46.0781,45.9655,45.9828,305123.0
2019-03-27 11:35:00,53.09,53.11,53.02,53.05,248779.0,45.9828,46.0001,45.9221,45.9481,248779.0
2019-03-27 11:40:00,53.04,53.09,52.99,53.0,402676.0,45.9395,45.9828,45.8962,45.9048,402676.0
2019-03-27 11:45:00,53.0,53.11,53.0,53.05,304211.0,45.9048,46.0001,45.9048,45.9481,304211.0
2019-03-27 11:50:00,53.04,53.06,52.94,53.0,199360.0,45.9395,45.9568,45.8529,45.9048,199360.0
2019-03-27 11:55:00,53.0,53.07,52.97,53.0,110041.0,45.9048,45.9655,45.8788,45.9048,110041.0
2019-03-27 12:00:00,52.99,53.13,52.96,53.11,248878.0,45.8962,46.0174,45.8702,46.0001,248878.0
2019-03-27 12:05:00,53.11,53.15,53.09,53.11,118161.0,46.0001,46.0347,45.9828,46.0001,118161.0
2019-03-27 12:10:00,53.11,53.22,53.09,53.15,221508.0,46.0001,46.0954,45.9828,46.0347,221508.0
2019-03-27 12:15:00,53.15,53.2,53.08,53.13,171298.0,46.0347,46.0781,45.9741,46.0174,171298.0
2019-03-27 12:20:00,53.13,53.16,53.04,53.1,157216.0,46.0174,46.0434,45.9395,45.9914,157216.0
2019-03-27 12:25:00,53.1,53.12,53.05,53.09,114535.0,45.9914,46.0088,45.9481,45.9828,114535.0
2019-03-27 12:30:00,53.09,53.13,53.05,53.09,103636.0,45.9828,46.0174,45.9481,45.9828,103636.0
2019-03-27 12:35:00,53.09,53.11,53.05,53.07,125554.0,45.9828,46.0001,45.9481,45.9655,125554.0
2019-03-27 12:40:00,53.06,53.12,53.0,53.11,178519.0,45.9568,46.0088,45.9048,46.0001,178519.0
2019-03-27 12:45:00,53.11,53.14,53.02,53.09,127077.0,46.0001,46.0261,45.9221,45.9828,127077.0
2019-03-27 12:50:00,53.08,53.13,53.06,53.09,103118.0,45.9741,46.0174,45.9568,45.9828,103118.0
2019-03-27 12:55:00,53.09,53.09,53.02,53.02,103714.0,45.9828,45.9828,45.9221,45.9221,103714.0
2019-03-27 13:00:00,53.02,53.04,52.98,53.0,105785.0,45.9221,45.9395,45.8875,45.9048,105785.0
2019-03-27 13:05:00,53.0,53.07,52.99,53.05,153909.0,45.9048,45.9655,45.8962,45.9481,153909.0
2019-03-27 13:10:00,53.05,53.2,53.04,53.2,203755.0,45.9481,46.0781,45.9395,46.0781,203755.0
2019-03-27 13:15:00,53.19,53.22,53.15,53.2,166143.0,46.0694,46.0954,46.0347,46.0781,166143.0
2019-03-27 13:20:00,53.19,53.21,53.15,53.17,96716.0,46.0694,46.0867,46.0347,46.0521,96716.0
2019-03-27 13:25:00,53.18,53.2,53.14,53.15,76734.0,46.0607,46.0781,46.0261,46.0347,76734.0
2019-03-27 13:30:00,53.15,53.17,53.1,53.1,94986.0,46.0347,46.0521,45.9914,45.9914,94986.0
2019-03-27 13:35:00,53.11,53.12,53.06,53.1,87200.0,46.0001,46.0088,45.9568,45.9914,87200.0
2019-03-27 13:40:00,53.1,53.17,53.08,53.15,174309.0,45.9914,46.0521,45.9741,46.0347,174309.0
2019-03-27 13:45:00,53.15,53.17,53.1,53.16,112760.0,46.0347,46.0521,45.9914,46.0434,112760.0
2019-03-27 13:50:00,53.16,53.17,53.1,53.12,84154.0,46.0434,46.0521,45.9914,46.0088,84154.0
2019-03-27 13:55:00,53.13,53.16,53.09,53.12,115511.0,46.0174,46.0434,45.9828,46.0088,115511.0
2019-03-27 14:00:00,53.12,53.17,53.09,53.15,87953.0,46.0088,46.0521,45.9828,46.0347,87953.0
2019-03-27 14:05:00,53.15,53.17,53.11,53.16,153426.0,46.0347,46.0521,46.0001,46.0434,153426.0
2019-03-27 14:10:00,53.17,53.22,53.15,53.19,139973.0,46.0521,46.0954,46.0347,46.0694,139973.0
2019-03-27 14:15:00,53.19,53.2,53.05,53.05,138058.0,46.0694,46.0781,45.9481,45.9481,138058.0
2019-03-27 14:20:00,53.05,53.11,53.03,53.1,120480.0,45.9481,46.0001,45.9308,45.9914,120480.0
2019-03-27 14:25:00,53.09,53.14,53.08,53.12,157301.0,45.9828,46.0261,45.9741,46.0088,157301.0
2019-03-27 14:30:00,53.12,53.17,53.09,53.1,90033.0,46.0088,46.0521,45.9828,45.9914,90033.0
2019-03-27 14:35:00,53.1,53.19,53.04,53.06,208258.0,45.9914,46.0694,45.9395,45.9568,208258.0
2019-03-27 14:40:00,53.06,53.13,53.05,53.11,183305.0,45.9568,46.0174,45.9481,46.0001,183305.0
2019-03-27 14:45:00,53.12,53.15,53.1,53.1,107132.0,46.0088,46.0347,45.9914,45.9914,107132.0
2019-03-27 14:50:00,53.09,53.17,53.09,53.11,93286.0,45.9828,46.0521,45.9828,46.0001,93286.0
2019-03-27 14:55:00,53.12,53.16,53.1,53.15,158617.0,46.0088,46.0434,45.9914,46.0347,158617.0
2019-03-27 15:00:00,53.15,53.17,53.07,53.11,118731.0,46.0347,46.0521,45.9655,46.0001,118731.0
2019-03-27 15:05:00,53.11,53.14,53.08,53.11,137381.0,46.0001,46.0261,45.9741,46.0001,137381.0
2019-03-27 15:10:00,53.12,53.15,53.08,53.14,95366.0,46.0088,46.0347,45.9741,46.0261,95366.0
2019-03-27 15:15:00,53.13,53.15,53.09,53.14,98569.0,46.0174,46.0347,45.9828,46.0261,98569.0
2019-03-27 15:20:00,53.15,53.22,53.14,53.19,127557.0,46.0347,46.0954,46.0261,46.0694,127557.0
2019-03-27 15:25:00,53.19,53.25,53.17,53.23,183312.0,46.0694,46.1214,46.0521,46.104,183312.0
2019-03-27 15:30:00,53.24,53.33,53.23,53.31,296532.0,46.1127,46.1906,46.104,46.1733,296532.0
2019-03-27 15:35:00,53.32,53.32,53.28,53.31,131840.0,46.182,46.182,46.1473,46.1733,131840.0
2019-03-27 15:40:00,53.32,53.36,53.29,53.31,187528.0,46.182,46.2166,46.156,46.1733,187528.0
2019-03-27 15:45:00,53.31,53.37,53.25,53.25,265465.0,46.1733,46.2253,46.1214,46.1214,265465.0
2019-03-27 15:50:00,53.25,53.27,53.15,53.17,378182.0,46.1214,46.1387,46.0347,46.0521,378182.0
2019-03-27 15:55:00,53.17,53.22,53.13,53.16,864224.0,46.0521,46.0954,46.0174,46.0434,864224.0
2019-03-28 09:30:00,53.24,53.44,53.1,53.16,524718.0,46.1127,46.2859,45.9914,46.0434,524718.0
2019-03-28 09:35:00,53.16,53.22,53.09,53.15,161446.0,46.0434,46.0954,45.9828,46.0347,161446.0
2019-03-28 09:40:00,53.16,53.33,53.09,53.3,226874.0,46.0434,46.1906,45.9828,46.1647,226874.0
2019-03-28 09:45:00,53.31,53.34,53.11,53.11,208003.0,46.1733,46.1993,46.0001,46.0001,208003.0
2019-03-28 09:50:00,53.12,53.17,53.02,53.05,321614.0,46.0088,46.0521,45.9221,45.9481,321614.0
2019-03-28 09:55:00,53.05,53.24,53.05,53.22,142671.0,45.9481,46.1127,45.9481,46.0954,142671.0
2019-03-28 10:00:00,53.23,53.4,53.18,53.37,237333.0,46.104,46.2513,46.0607,46.2253,237333.0
2019-03-28 10:05:00,53.37,53.39,53.33,53.38,148312.0,46.2253,46.2426,46.1906,46.234,148312.0
2019-03-28 10:10:00,53.38,53.4,53.27,53.31,188671.0,46.234,46.2513,46.1387,46.1733,188671.0
2019-03-28 10:15:00,53.31,53.37,53.24,53.27,265657.0,46.1733,46.2253,46.1127,46.1387,265657.0
2019-03-28 10:20:00,53.27,53.43,53.24,53.4,294442.0,46.1387,46.2773,46.1127,46.2513,294442.0
2019-03-28 10:25:00,53.39,53.4,53.31,53.35,75755.0,46.2426,46.2513,46.1733,46.208,75755.0
2019-03-28 10:30:00,53.35,53.42,53.32,53.39,100374.0,46.208,46.2686,46.182,46.2426,100374.0
2019-03-28 10:35:00,53.39,53.43,53.21,53.22,98993.0,46.2426,46.2773,46.0867,46.0954,98993.0
2019-03-28 10:40:00,53.22,53.33,53.2,53.3,90660.0,46.0954,46.1906,46.0781,46.1647,90660.0
2019-03-28 10:45:00,53.3,53.32,53.2,53.21,227186.0,46.1647,46.182,46.0781,46.0867,227186.0
2019-03-28 10:50:00,53.21,53.22,53.12,53.16,157387.0,46.0867,46.0954,46.0088,46.0434,157387.0
2019-03-28 10:55:00,53.16,53.23,53.12,53.15,120652.0,46.0434,46.104,46.0088,46.0347,120652.0
2019-03-28 11:00:00,53.15,53.18,53.01,53.03,192598.0,46.0347,46.0607,45.9135,45.9308,192598.0
2019-03-28 11:05:00,53.03,53.03,52.95,52.98,161278.0,45.9308,45.9308,45.8615,45.8875,161278.0
2019-03-28 11:10:00,52.98,53.05,52.95,52.98,102625.0,45.8875,45.9481,45.8615,45.8875,102625.0
2019-03-28 11:15:00,52.98,53.0,52.88,52.9,127584.0,45.8875,45.9048,45.8009,45.8182,127584.0
2019-03-28 11:20:00,52.9,52.96,52.82,52.85,132479.0,45.8182,45.8702,45.7489,45.7749,132479.0
2019-03-28 11:25:00,52.85,52.89,52.79,52.84,151230.0,45.7749,45.8096,45.7229,45.7662,151230.0
2019-03-28 11:30:00,52.84,52.9,52.81,52.85,94812.0,45.7662,45.8182,45.7403,45.7749,94812.0
2019-03-28 11:35:00,52.84,52.87,52.78,52.87,149078.0,45.7662,45.7922,45.7143,45.7922,149078.0
2019-03-28 11:40:00,52.86,52.87,52.77,52.84,109331.0,45.7836,45.7922,45.7056,45.7662,109331.0
2019-03-28 11:45:00,52.84,52.94,52.78,52.91,103421.0,45.7662,45.8529,45.7143,45.8269,103421.0
2019-03-28 11:50:00,52.91,52.96,52.84,52.89,86233.0,45.8269,45.8702,45.7662,45.8096,86233.0
2019-03-28 11:55:00,52.9,52.94,52.86,52.91,75714.0,45.8182,45.8529,45.7836,45.8269,75714.0
2019-03-28 12:00:00,52.91,52.97,52.86,52.97,84754.0,45.8269,45.8788,45.7836,45.8788,84754.0
2019-03-28 12:05:00,52.96,53.0,52.91,52.92,105733.0,45.8702,45.9048,45.8269,45.8355,105733.0
2019-03-28 12:10:00,52.92,52.93,52.81,52.84,109151.0,45.8355,45.8442,45.7403,45.7662,109151.0
2019-03-28 12:15:00,52.83,52.86,52.77,52.86,91902.0,45.7576,45.7836,45.7056,45.7836,91902.0
2019-03-28 12:20:00,52.85,52.89,52.83,52.84,179702.0,45.7749,45.8096,45.7576,45.7662,179702.0
2019-03-28 12:25:00,52.83,52.91,52.81,52.9,76933.0,45.7576,45.8269,45.7403,45.8182,76933.0
2019-03-28 12:30:00,52.9,52.95,52.89,52.94,70845.0,45.8182,45.8615,45.8096,45.8529,70845.0
2019-03-28 12:35:00,52.94,52.99,52.9,52.96,83176.0,45.8529,45.8962,45.8182,45.8702,83176.0
2019-03-28 12:40:00,52.96,52.99,52.93,52.94,107496.0,45.8702,45.8962,45.8442,45.8529,107496.0
2019-03-28 12:45:00,52.94,52.95,52.89,52.93,124321.0,45.8529,45.8615,45.8096,45.8442,124321.0
2019-03-28 12:50:00,52.92,53.0,52.91,52.98,103853.0,45.8355,45.9048,45.8269,45.8875,103853.0
2019-03-28 12:55:00,52.99,53.07,52.98,53.06,79447.0,45.8962,45.9655,45.8875,45.9568,79447.0
2019-03-28 13:00:00,53.06,53.11,53.05,53.07,71000.0,45.9568,46.0001,45.9481,45.9655,71000.0
2019-03-28 13:05:00,53.07,53.07,52.99,53.01,89419.0,45.9655,45.9655,45.8962,45.9135,89419.0
2019-03-28 13:10:00,53.01,53.05,53.01,53.03,53336.0,45.9135,45.9481,45.9135,45.9308,53336.0
2019-03-28 13:15:00,53.02,53.04,52.99,53.0,51477.0,45.9221,45.9395,45.8962,45.9048,51477.0
2019-03-28 13:20:00,53.0,53.06,52.99,53.03,122815.0,45.9048,45.9568,45.8962,45.9308,122815.0
2019-03-28 13:25:00,53.03,53.05,52.99,53.05,74883.0,45.9308,45.9481,45.8962,45.9481,74883.0
2019-03-28 13:30:00,53.05,53.06,53.01,53.01,54760.0,45.9481,45.9568,45.9135,45.9135,54760.0
2019-03-28 13:35:00,53.02,53.03,52.98,52.98,46137.0,45.9221,45.9308,45.8875,45.8875,46137.0
2019-03-28 13:40:00,52.98,53.0,52.96,52.98,59746.0,45.8875,45.9048,45.8702,45.8875,59746.0
2019-03-28 13:45:00,52.99,53.04,52.97,53.03,100825.0,45.8962,45.9395,45.8788,45.9308,100825.0
2019-03-28 13:50:00,53.04,53.11,53.03,53.11,77018.0,45.9395,46.0001,45.9308,46.0001,77018.0
2019-03-28 13:55:00,53.11,53.17,53.09,53.15,205966.0,46.0001,46.0521,45.9828,46.0347,205966.0
2019-03-28 14:00:00,53.14,53.16,53.1,53.14,103866.0,46.0261,46.0434,45.9914,46.0261,103866.0
2019-03-28 14:05:00,53.14,53.16,53.1,53.12,85169.0,46.0261,46.0434,45.9914,46.0088,85169.0
2019-03-28 14:10:00,53.12,53.17,53.12,53.15,103183.0,46.0088,46.0521,46.0088,46.0347,103183.0
2019-03-28 14:15:00,53.15,53.15,53.02,53.02,135599.0,46.0347,46.0347,45.9221,45.9221,135599.0
2019-03-28 14:20:00,53.02,53.04,52.98,53.03,81538.0,45.9221,45.9395,45.8875,45.9308,81538.0
2019-03-28 14:25:00,53.03,53.04,52.97,53.03,65761.0,45.9308,45.9395,45.8788,45.9308,65761.0
2019-03-28 14:30:00,53.02,53.05,52.97,52.98,60939.0,45.9221,45.9481,45.8788,45.8875,60939.0
2019-03-28 14:35:00,52.97,53.0,52.96,52.98,71458.0,45.8788,45.9048,45.8702,45.8875,71458.0
2019-03-28 14:40:00,52.98,52.99,52.96,52.97,73251.0,45.8875,45.8962,45.8702,45.8788,73251.0
2019-03-28 14:45:00,52.98,53.03,52.97,53.0,55917.0,45.8875,45.9308,45.8788,45.9048,55917.0
2019-03-28 14:50:00,53.0,53.02,52.98,53.0,78197.0,45.9048,45.9221,45.8875,45.9048,78197.0
2019-03-28 14:55:00,52.99,53.02,52.98,53.01,94414.0,45.8962,45.9221,45.8875,45.9135,94414.0
2019-03-28 15:00:00,53.01,53.13,52.97,53.09,130416.0,45.9135,46.0174,45.8788,45.9828,130416.0
2019-03-28 15:05:00,53.09,53.11,53.06,53.08,53063.0,45.9828,46.0001,45.9568,45.9741,53063.0
2019-03-28 15:10:00,53.08,53.15,53.08,53.1,63087.0,45.9741,46.0347,45.9741,45.9914,63087.0
2019-03-28 15:15:00,53.1,53.17,53.1,53.16,130898.0,45.9914,46.0521,45.9914,46.0434,130898.0
2019-03-28 15:20:00,53.16,53.17,53.14,53.15,100488.0,46.0434,46.0521,46.0261,46.0347,100488.0
2019-03-28 15:25:00,53.15,53.2,53.1,53.1,106599.0,46.0347,46.0781,45.9914,45.9914,106599.0
2019-03-28 15:30:00,53.11,53.15,53.1,53.13,107019.0,46.0001,46.0347,45.9914,46.0174,107019.0
2019-03-28 15:35:00,53.14,53.23,53.13,53.19,145052.0,46.0261,46.104,46.0174,46.0694,145052.0
2019-03-28 15:40:00,53.19,53.2,53.15,53.16,206630.0,46.0694,46.0781,46.0347,46.0434,206630.0
2019-03-28 15:45:00,53.16,53.19,53.12,53.12,210994.0,46.0434,46.0694,46.0088,46.0088,210994.0
2019-03-28 15:50:00,53.12,53.18,53.09,53.16,325939.0,46.0088,46.0607,45.9828,46.0434,325939.0
2019-03-28 15:55:00,53.17,53.19,53.09,53.11,625254.0,46.0521,46.0694,45.9828,46.0001,625254.0
2019-03-29 09:30:00,53.77,54.04,53.67,53.87,895497.0,46.5717,46.8056,46.4851,46.6584,895497.0
2019-03-29 09:35:00,53.86,53.86,53.63,53.64,499590.0,46.6497,46.6497,46.4505,46.4591,499590.0
2019-03-29 09:40:00,53.65,53.78,53.6,53.78,350660.0,46.4678,46.5804,46.4245,46.5804,350660.0
2019-03-29 09:45:00,53.77,53.88,53.72,53.72,227059.0,46.5717,46.667,46.5284,46.5284,227059.0
2019-03-29 09:50:00,53.71,53.76,53.64,53.74,189438.0,46.5198,46.5631,46.4591,46.5458,189438.0
2019-03-29 09:55:00,53.75,53.8,53.69,53.73,139865.0,46.5544,46.5977,46.5025,46.5371,139865.0
2019-03-29 10:00:00,53.74,53.8,53.67,53.68,206616.0,46.5458,46.5977,46.4851,46.4938,206616.0
2019-03-29 10:05:00,53.68,53.8,53.63,53.8,284864.0,46.4938,46.5977,46.4505,46.5977,284864.0
2019-03-29 10:10:00,53.8,53.85,53.72,53.84,198743.0,46.5977,46.641,46.5284,46.6324,198743.0
2019-03-29 10:15:00,53.85,53.9,53.82,53.87,159756.0,46.641,46.6843,46.6151,46.6584,159756.0
2019-03-29 10:20:00,53.88,53.89,53.74,53.78,142626.0,46.667,46.6757,46.5458,46.5804,142626.0
2019-03-29 10:25:00,53.79,53.82,53.76,53.8,125887.0,46.5891,46.6151,46.5631,46.5977,125887.0
2019-03-29 10:30:00,53.8,53.8,53.7,53.76,166275.0,46.5977,46.5977,46.5111,46.5631,166275.0
2019-03-29 10:35:00,53.76,53.79,53.72,53.75,96848.0,46.5631,46.5891,46.5284,46.5544,96848.0
2019-03-29 10:40:00,53.75,53.77,53.63,53.65,163622.0,46.5544,46.5717,46.4505,46.4678,163622.0
2019-03-29 10:45:00,53.64,53.71,53.61,53.64,189575.0,46.4591,46.5198,46.4332,46.4591,189575.0
2019-03-29 10:50:00,53.64,53.64,53.48,53.49,197701.0,46.4591,46.4591,46.3206,46.3292,197701.0
2019-03-29 10:55:00,53.49,53.6,53.48,53.57,158290.0,46.3292,46.4245,46.3206,46.3985,158290.0
2019-03-29 11:00:00,53.57,53.66,53.57,53.63,119949.0,46.3985,46.4765,46.3985,46.4505,119949.0
2019-03-29 11:05:00,53.64,53.66,53.56,53.64,132835.0,46.4591,46.4765,46.3899,46.4591,132835.0
2019-03-29 11:10:00,53.64,53.66,53.62,53.63,88207.0,46.4591,46.4765,46.4418,46.4505,88207.0
2019-03-29 11:15:00,53.64,53.66,53.6,53.63,125509.0,46.4591,46.4765,46.4245,46.4505,125509.0
2019-03-29 11:20:00,53.63,53.67,53.59,53.63,140503.0,46.4505,46.4851,46.4158,46.4505,140503.0
2019-03-29 11:25:00,53.63,53.7,53.61,53.69,100956.0,46.4505,46.5111,46.4332,46.5025,100956.0
2019-03-29 11:30:00,53.7,53.75,53.68,53.74,103634.0,46.5111,46.5544,46.4938,46.5458,103634.0
2019-03-29 11:35:00,53.74,53.77,53.69,53.77,142251.0,46.5458,46.5717,46.5025,46.5717,142251.0
2019-03-29 11:40:00,53.77,53.82,53.76,53.8,212689.0,46.5717,46.6151,46.5631,46.5977,212689.0
2019-03-29 11:45:00,53.8,53.85,53.76,53.84,227154.0,46.5977,46.641,46.5631,46.6324,227154.0
2019-03-29 11:50:00,53.84,53.85,53.79,53.81,153401.0,46.6324,46.641,46.5891,46.6064,153401.0
2019-03-29 11:55:00,53.81,53.85,53.77,53.77,81724.0,46.6064,46.641,46.5717,46.5717,81724.0
2019-03-29 12:00:00,53.77,53.78,53.67,53.68,113363.0,46.5717,46.5804,46.4851,46.4938,113363.0
2019-03-29 12:05:00,53.68,53.69,53.61,53.65,168396.0,46.4938,46.5025,46.4332,46.4678,168396.0
2019-03-29 12:10:00,53.64,53.64,53.57,53.58,222659.0,46.4591,46.4591,46.3985,46.4072,222659.0
2019-03-29 12:15:00,53.57,53.59,53.55,53.59,108457.0,46.3985,46.4158,46.3812,46.4158,108457.0
2019-03-29 12:20:00,53.59,53.61,53.57,53.6,165972.0,46.4158,46.4332,46.3985,46.4245,165972.0
2019-03-29 12:25:00,53.6,53.63,53.57,53.6,153888.0,46.4245,46.4505,46.3985,46.4245,153888.0
2019-03-29 12:30:00,53.61,53.64,53.58,53.63,88520.0,46.4332,46.4591,46.4072,46.4505,88520.0
2019-03-29 12:35:00,53.64,53.64,53.59,53.62,101373.0,46.4591,46.4591,46.4158,46.4418,101373.0
2019-03-29 12:40:00,53.63,53.64,53.59,53.6,52071.0,46.4505,46.4591,46.4158,46.4245,52071.0
2019-03-29 12:45:00,53.61,53.63,53.59,53.61,60014.0,46.4332,46.4505,46.4158,46.4332,60014.0
2019-03-29 12:50:00,53.62,53.62,53.55,53.59,90868.0,46.4418,46.4418,46.3812,46.4158,90868.0
2019-03-29 12:55:00,53.59,53.62,53.57,53.62,60974.0,46.4158,46.4418,46.3985,46.4418,60974.0
2019-03-29 13:00:00,53.62,53.66,53.6,53.62,54711.0,46.4418,46.4765,46.4245,46.4418,54711.0
2019-03-29 13:05:00,53.62,53.62,53.57,53.59,57824.0,46.4418,46.4418,46.3985,46.4158,57824.0
2019-03-29 13:10:00,53.59,53.61,53.56,53.6,71155.0,46.4158,46.4332,46.3899,46.4245,71155.0
2019-03-29 13:15:00,53.59,53.6,53.56,53.59,58358.0,46.4158,46.4245,46.3899,46.4158,58358.0
2019-03-29 13:20:00,53.58,53.61,53.54,53.59,70497.0,46.4072,46.4332,46.3725,46.4158,70497.0
2019-03-29 13:25:00,53.6,53.62,53.58,53.61,54559.0,46.4245,46.4418,46.4072,46.4332,54559.0
2019-03-29 13:30:00,53.61,53.63,53.56,53.58,100933.0,46.4332,46.4505,46.3899,46.4072,100933.0
2019-03-29 13:35:00,53.59,53.64,53.58,53.63,74733.0,46.4158,46.4591,46.4072,46.4505,74733.0
2019-03-29 13:40:00,53.64,53.72,53.62,53.7,91899.0,46.4591,46.5284,46.4418,46.5111,91899.0
2019-03-29 13:45:00,53.71,53.72,53.67,53.68,129591.0,46.5198,46.5284,46.4851,46.4938,129591.0
2019-03-29 13:50:00,53.68,53.71,53.66,53.71,64649.0,46.4938,46.5198,46.4765,46.5198,64649.0
2019-03-29 13:55:00,53.71,53.74,53.67,53.74,89200.0,46.5198,46.5458,46.4851,46.5458,89200.0
2019-03-29 14:00:00,53.74,53.76,53.71,53.75,97674.0,46.5458,46.5631,46.5198,46.5544,97674.0
2019-03-29 14:05:00,53.75,53.76,53.71,53.72,70891.0,46.5544,46.5631,46.5198,46.5284,70891.0
2019-03-29 14:10:00,53.72,53.73,53.67,53.71,132210.0,46.5284,46.5371,46.4851,46.5198,132210.0
2019-03-29 14:15:00,53.71,53.75,53.69,53.71,85516.0,46.5198,46.5544,46.5025,46.5198,85516.0
2019-03-29 14:20:00,53.71,53.72,53.66,53.7,118653.0,46.5198,46.5284,46.4765,46.5111,118653.0
2019-03-29 14:25:00,53.69,53.71,53.68,53.68,75420.0,46.5025,46.5198,46.4938,46.4938,75420.0
2019-03-29 14:30:00,53.69,53.74,53.68,53.72,62618.0,46.5025,46.5458,46.4938,46.5284,62618.0
2019-03-29 14:35:00,53.72,53.73,53.68,53.7,102387.0,46.5284,46.5371,46.4938,46.5111,102387.0
2019-03-29 14:40:00,53.7,53.71,53.59,53.66,260548.0,46.5111,46.5198,46.4158,46.4765,260548.0
2019-03-29 14:45:00,53.66,53.73,53.64,53.72,100347.0,46.4765,46.5371,46.4591,46.5284,100347.0
2019-03-29 14:50:00,53.71,53.76,53.69,53.74,95866.0,46.5198,46.5631,46.5025,46.5458,95866.0
2019-03-29 14:55:00,53.75,53.76,53.69,53.71,83558.0,46.5544,46.5631,46.5025,46.5198,83558.0
2019-03-29 15:00:00,53.71,53.78,53.7,53.75,144048.0,46.5198,46.5804,46.5111,46.5544,144048.0
2019-03-29 15:05:00,53.74,53.74,53.68,53.69,91047.0,46.5458,46.5458,46.4938,46.5025,91047.0
2019-03-29 15:10:00,53.69,53.7,53.64,53.66,96033.0,46.5025,46.5111,46.4591,46.4765,96033.0
2019-03-29 15:15:00,53.66,53.7,53.61,53.61,200514.0,46.4765,46.5111,46.4332,46.4332,200514.0
2019-03-29 15:20:00,53.62,53.65,53.6,53.62,124669.0,46.4418,46.4678,46.4245,46.4418,124669.0
2019-03-29 15:25:00,53.62,53.68,53.59,53.66,152257.0,46.4418,46.4938,46.4158,46.4765,152257.0
2019-03-29 15:30:00,53.66,53.67,53.62,53.66,170476.0,46.4765,46.4851,46.4418,46.4765,170476.0
2019-03-29 15:35:00,53.66,53.67,53.62,53.64,135389.0,46.4765,46.4851,46.4418,46.4591,135389.0
2019-03-29 15:40:00,53.64,53.66,53.61,53.65,158396.0,46.4591,46.4765,46.4332,46.4678,158396.0
2019-03-29 15:45:00,53.65,53.68,53.57,53.57,300579.0,46.4678,46.4938,46.3985,46.3985,300579.0
2019-03-29 15:50:00,53.58,53.63,53.53,53.58,493945.0,46.4072,46.4505,46.3639,46.4072,493945.0
2019-03-29 15:55:00,53.58,53.73,53.58,53.71,1334692.0,46.4072,46.5371,46.4072,46.5198,1334692.0
2019-04-01 09:30:00,54.33,54.45,54.25,54.42,555888.0,47.0568,47.1607,46.9875,47.1347,555888.0
2019-04-01 09:35:00,54.41,54.49,54.28,54.29,301696.0,47.1261,47.1954,47.0135,47.0221,301696.0
2019-04-01 09:40:00,54.29,54.33,54.18,54.22,264948.0,47.0221,47.0568,46.9269,46.9615,264948.0
2019-04-01 09:45:00,54.23,54.24,54.11,54.11,152852.0,46.9702,46.9788,46.8662,46.8662,152852.0
2019-04-01 09:50:00,54.1,54.21,54.1,54.15,166499.0,46.8576,46.9528,46.8576,46.9009,166499.0
2019-04-01 09:55:00,54.14,54.2,54.12,54.16,223678.0,46.8922,46.9442,46.8749,46.9095,223678.0
2019-04-01 10:00:00,54.17,54.42,54.17,54.39,343039.0,46.9182,47.1347,46.9182,47.1087,343039.0
2019-04-01 10:05:00,54.39,54.44,54.33,54.34,159085.0,47.1087,47.1521,47.0568,47.0654,159085.0
2019-04-01 10:10:00,54.34,54.34,54.26,54.33,117719.0,47.0654,47.0654,46.9961,47.0568,117719.0
2019-04-01 10:15:00,54.33,54.37,54.3,54.35,94374.0,47.0568,47.0914,47.0308,47.0741,94374.0
2019-04-01 10:20:00,54.35,54.39,54.32,54.33,107792.0,47.0741,47.1087,47.0481,47.0568,107792.0
2019-04-01 10:25:00,54.34,54.37,54.27,54.32,126739.0,47.0654,47.0914,47.0048,47.0481,126739.0
2019-04-01 10:30:00,54.33,54.37,54.22,54.24,144917.0,47.0568,47.0914,46.9615,46.9788,144917.0
2019-04-01 10:35:00,54.24,54.26,54.19,54.23,99177.0,46.9788,46.9961,46.9355,46.9702,99177.0
2019-04-01 10:40:00,54.24,54.26,54.21,54.22,95740.0,46.9788,46.9961,46.9528,46.9615,95740.0
2019-04-01 10:45:00,54.22,54.26,54.14,54.17,279270.0,46.9615,46.9961,46.8922,46.9182,279270.0
2019-04-01 10:50:00,54.17,54.22,54.16,54.2,98417.0,46.9182,46.9615,46.9095,46.9442,98417.0
2019-04-01 10:55:00,54.2,54.26,54.19,54.21,111286.0,46.9442,46.9961,46.9355,46.9528,111286.0
2019-04-01 11:00:00,54.21,54.36,54.18,54.33,211854.0,46.9528,47.0828,46.9269,47.0568,211854.0
2019-04-01 11:05:00,54.34,54.43,54.33,54.4,168086.0,47.0654,47.1434,47.0568,47.1174,168086.0
2019-04-01 11:10:00,54.4,54.47,54.4,54.46,102245.0,47.1174,47.178,47.1174,47.1694,102245.0
2019-04-01 11:15:00,54.46,54.53,54.43,54.5,236651.0,47.1694,47.23,47.1434,47.204,236651.0
2019-04-01 11:20:00,54.51,54.54,54.43,54.46,269799.0,47.2127,47.2387,47.1434,47.1694,269799.0
2019-04-01 11:25:00,54.45,54.46,54.35,54.39,136191.0,47.1607,47.1694,47.0741,47.1087,136191.0
2019-04-01 11:30:00,54.39,54.4,54.34,54.38,132465.0,47.1087,47.1174,47.0654,47.1001,132465.0
2019-04-01 11:35:00,54.38,54.44,54.31,54.41,255136.0,47.1001,47.1521,47.0395,47.1261,255136.0
2019-04-01 11:40:00,54.4,54.43,54.29,54.29,152845.0,47.1174,47.1434,47.0221,47.0221,152845.0
2019-04-01 11:45:00,54.3,54.33,54.27,54.29,181229.0,47.0308,47.0568,47.0048,47.0221,181229.0
2019-04-01 11:50:00,54.28,54.32,54.25,54.28,182663.0,47.0135,47.0481,46.9875,47.0135,182663.0
2019-04-01 11:55:00,54.28,54.31,54.24,54.24,86803.0,47.0135,47.0395,46.9788,46.9788,86803.0
2019-04-01 12:00:00,54.25,54.29,54.22,54.26,109643.0,46.9875,47.0221,46.9615,46.9961,109643.0
2019-04-01 12:05:00,54.26,54.27,54.2,54.22,77973.0,46.9961,47.0048,46.9442,46.9615,77973.0
2019-04-01 12:10:00,54.22,54.24,54.14,54.16,210350.0,46.9615,46.9788,46.8922,46.9095,210350.0
2019-04-01 12:15:00,54.15,54.26,54.15,54.25,152972.0,46.9009,46.9961,46.9009,46.9875,152972.0
2019-04-01 12:20:00,54.25,54.26,54.23,54.23,71523.0,46.9875,46.9961,46.9702,46.9702,71523.0
2019-04-01 12:25:00,54.23,54.24,54.2,54.23,67516.0,46.9702,46.9788,46.9442,46.9702,67516.0
2019-04-01 12:30:00,54.22,54.27,54.21,54.25,131809.0,46.9615,47.0048,46.9528,46.9875,131809.0
2019-04-01 12:35:00,54.25,54.25,54.21,54.25,95236.0,46.9875,46.9875,46.9528,46.9875,95236.0
2019-04-01 12:40:00,54.25,54.27,54.24,54.26,53003.0,46.9875,47.0048,46.9788,46.9961,53003.0
2019-04-01 12:45:00,54.26,54.32,54.25,54.3,149257.0,46.9961,47.0481,46.9875,47.0308,149257.0
2019-04-01 12:50:00,54.3,54.32,54.28,54.31,60035.0,47.0308,47.0481,47.0135,47.0395,60035.0
2019-04-01 12:55:00,54.31,54.37,54.31,54.37,152348.0,47.0395,47.0914,47.0395,47.0914,152348.0
2019-04-01 13:00:00,54.37,54.4,54.36,54.39,73155.0,47.0914,47.1174,47.0828,47.1087,73155.0
2019-04-01 13:05:00,54.38,54.39,54.35,54.39,74816.0,47.1001,47.1087,47.0741,47.1087,74816.0
2019-04-01 13:10:00,54.38,54.42,54.38,54.38,130271.0,47.1001,47.1347,47.1001,47.1001,130271.0
2019-04-01 13:15:00,54.38,54.4,54.31,54.31,96623.0,47.1001,47.1174,47.0395,47.0395,96623.0
2019-04-01 13:20:00,54.32,54.32,54.28,54.31,113921.0,47.0481,47.0481,47.0135,47.0395,113921.0
2019-04-01 13:25:00,54.3,54.33,54.28,54.3,91338.0,47.0308,47.0568,47.0135,47.0308,91338.0
2019-04-01 13:30:00,54.31,54.34,54.3,54.32,77159.0,47.0395,47.0654,47.0308,47.0481,77159.0
2019-04-01 13:35:00,54.32,54.33,54.28,54.3,85528.0,47.0481,47.0568,47.0135,47.0308,85528.0
2019-04-01 13:40:00,54.3,54.31,54.26,54.27,74193.0,47.0308,47.0395,46.9961,47.0048,74193.0
2019-04-01 13:45:00,54.26,54.31,54.25,54.28,79901.0,46.9961,47.0395,46.9875,47.0135,79901.0
2019-04-01 13:50:00,54.28,54.32,54.26,54.3,80605.0,47.0135,47.0481,46.9961,47.0308,80605.0
2019-04-01 13:55:00,54.31,54.37,54.3,54.35,97932.0,47.0395,47.0914,47.0308,47.0741,97932.0
2019-04-01 14:00:00,54.34,54.39,54.33,54.36,78560.0,47.0654,47.1087,47.0568,47.0828,78560.0
2019-04-01 14:05:00,54.36,54.4,54.35,54.39,93880.0,47.0828,47.1174,47.0741,47.1087,93880.0
2019-04-01 14:10:00,54.4,54.43,54.37,54.39,105981.0,47.1174,47.1434,47.0914,47.1087,105981.0
2019-04-01 14:15:00,54.39,54.4,54.35,54.37,58512.0,47.1087,47.1174,47.0741,47.0914,58512.0
2019-04-01 14:20:00,54.37,54.39,54.35,54.37,50945.0,47.0914,47.1087,47.0741,47.0914,50945.0
2019-04-01 14:25:00,54.37,54.41,54.35,54.36,71232.0,47.0914,47.1261,47.0741,47.0828,71232.0
2019-04-01 14:30:00,54.36,54.41,54.36,54.41,63028.0,47.0828,47.1261,47.0828,47.1261,63028.0
2019-04-01 14:35:00,54.4,54.41,54.35,54.36,61851.0,47.1174,47.1261,47.0741,47.0828,61851.0
2019-04-01 14:40:00,54.36,54.38,54.32,54.35,80503.0,47.0828,47.1001,47.0481,47.0741,80503.0
2019-04-01 14:45:00,54.35,54.37,54.33,54.33,98290.0,47.0741,47.0914,47.0568,47.0568,98290.0
2019-04-01 14:50:00,54.34,54.35,54.31,54.33,142463.0,47.0654,47.0741,47.0395,47.0568,142463.0
2019-04-01 14:55:00,54.33,54.41,54.32,54.4,109709.0,47.0568,47.1261,47.0481,47.1174,109709.0
2019-04-01 15:00:00,54.39,54.42,54.37,54.38,73159.0,47.1087,47.1347,47.0914,47.1001,73159.0
2019-04-01 15:05:00,54.38,54.42,54.37,54.38,94050.0,47.1001,47.1347,47.0914,47.1001,94050.0
2019-04-01 15:10:00,54.38,54.4,54.34,54.38,99359.0,47.1001,47.1174,47.0654,47.1001,99359.0
2019-04-01 15:15:00,54.39,54.39,54.33,54.37,164240.0,47.1087,47.1087,47.0568,47.0914,164240.0
2019-04-01 15:20:00,54.37,54.4,54.35,54.38,96765.0,47.0914,47.1174,47.0741,47.1001,96765.0
2019-04-01 15:25:00,54.37,54.43,54.36,54.42,199617.0,47.0914,47.1434,47.0828,47.1347,199617.0
2019-04-01 15:30:00,54.43,54.43,54.32,54.36,679250.0,47.1434,47.1434,47.0481,47.0828,679250.0
2019-04-01 15:35:00,54.36,54.43,54.35,54.43,243874.0,47.0828,47.1434,47.0741,47.1434,243874.0
2019-04-01 15:40:00,54.42,54.44,54.37,54.38,352686.0,47.1347,47.1521,47.0914,47.1001,352686.0
2019-04-01 15:45:00,54.38,54.43,54.36,54.41,303533.0,47.1001,47.1434,47.0828,47.1261,303533.0
2019-04-01 15:50:00,54.41,54.49,54.41,54.48,405729.0,47.1261,47.1954,47.1261,47.1867,405729.0
2019-04-01 15:55:00,54.48,54.57,54.47,54.51,1387067.0,47.1867,47.2646,47.178,47.2127,1387067.0
2019-04-02 09:30:00,54.53,54.62,54.44,54.59,507000.0,47.23,47.308,47.1521,47.282,507000.0
2019-04-02 09:35:00,54.59,54.71,54.49,54.67,216584.0,47.282,47.3859,47.1954,47.3513,216584.0
2019-04-02 09:40:00,54.66,54.78,54.61,54.69,194837.0,47.3426,47.4465,47.2993,47.3686,194837.0
2019-04-02 09:45:00,54.69,54.8,54.57,54.59,314436.0,47.3686,47.4639,47.2646,47.282,314436.0
2019-04-02 09:50:00,54.58,54.59,54.44,54.47,247626.0,47.2733,47.282,47.1521,47.178,247626.0
2019-04-02 09:55:00,54.47,54.52,54.23,54.29,359283.0,47.178,47.2213,46.9702,47.0221,359283.0
2019-04-02 10:00:00,54.29,54.42,54.24,54.4,257487.0,47.0221,47.1347,46.9788,47.1174,257487.0
2019-04-02 10:05:00,54.4,54.48,54.37,54.46,118006.0,47.1174,47.1867,47.0914,47.1694,118006.0
2019-04-02 10:10:00,54.46,54.47,54.36,54.37,182973.0,47.1694,47.178,47.0828,47.0914,182973.0
2019-04-02 10:15:00,54.37,54.47,54.36,54.41,116248.0,47.0914,47.178,47.0828,47.1261,116248.0
2019-04-02 10:20:00,54.41,54.45,54.4,54.4,66304.0,47.1261,47.1607,47.1174,47.1174,66304.0
2019-04-02 10:25:00,54.39,54.48,54.38,54.47,102073.0,47.1087,47.1867,47.1001,47.178,102073.0
2019-04-02 10:30:00,54.47,54.49,54.42,54.48,92728.0,47.178,47.1954,47.1347,47.1867,92728.0
2019-04-02 10:35:00,54.48,54.51,54.41,54.43,86719.0,47.1867,47.2127,47.1261,47.1434,86719.0
2019-04-02 10:40:00,54.43,54.48,54.41,54.42,100408.0,47.1434,47.1867,47.1261,47.1347,100408.0
2019-04-02 10:45:00,54.41,54.43,54.33,54.34,165383.0,47.1261,47.1434,47.0568,47.0654,165383.0
2019-04-02 10:50:00,54.35,54.48,54.35,54.44,171042.0,47.0741,47.1867,47.0741,47.1521,171042.0
2019-04-02 10:55:00,54.44,54.44,54.36,54.37,124056.0,47.1521,47.1521,47.0828,47.0914,124056.0
2019-04-02 11:00:00,54.37,54.41,54.27,54.32,202736.0,47.0914,47.1261,47.0048,47.0481,202736.0
2019-04-02 11:05:00,54.31,54.37,54.27,54.28,114920.0,47.0395,47.0914,47.0048,47.0135,114920.0
2019-04-02 11:10:00,54.28,54.29,54.22,54.26,231184.0,47.0135,47.0221,46.9615,46.9961,231184.0
2019-04-02 11:15:00,54.26,54.29,54.23,54.27,93199.0,46.9961,47.0221,46.9702,47.0048,93199.0
2019-04-02 11:20:00,54.27,54.35,54.26,54.35,176607.0,47.0048,47.0741,46.9961,47.0741,176607.0
2019-04-02 11:25:00,54.34,54.46,54.31,54.44,106180.0,47.0654,47.1694,47.0395,47.1521,106180.0
2019-04-02 11:30:00,54.43,54.48,54.41,54.44,77568.0,47.1434,47.1867,47.1261,47.1521,77568.0
2019-04-02 11:35:00,54.43,54.45,54.39,54.41,111691.0,47.1434,47.1607,47.1087,47.1261,111691.0
2019-04-02 11:40:00,54.41,54.43,54.35,54.37,63860.0,47.1261,47.1434,47.0741,47.0914,63860.0
2019-04-02 11:45:00,54.37,54.41,54.37,54.4,70887.0,47.0914,47.1261,47.0914,47.1174,70887.0
2019-04-02 11:50:00,54.4,54.42,54.33,54.38,148304.0,47.1174,47.1347,47.0568,47.1001,148304.0
2019-04-02 11:55:00,54.39,54.39,54.33,54.38,52612.0,47.1087,47.1087,47.0568,47.1001,52612.0
2019-04-02 12:00:00,54.37,54.48,54.35,54.48,106039.0,47.0914,47.1867,47.0741,47.1867,106039.0
2019-04-02 12:05:00,54.47,54.48,54.42,54.47,49130.0,47.178,47.1867,47.1347,47.178,49130.0
2019-04-02 12:10:00,54.47,54.48,54.42,54.42,53421.0,47.178,47.1867,47.1347,47.1347,53421.0
2019-04-02 12:15:00,54.43,54.44,54.38,54.42,40586.0,47.1434,47.1521,47.1001,47.1347,40586.0
2019-04-02 12:20:00,54.42,54.44,54.37,54.37,42516.0,47.1347,47.1521,47.0914,47.0914,42516.0
2019-04-02 12:25:00,54.38,54.41,54.35,54.4,61807.0,47.1001,47.1261,47.0741,47.1174,61807.0
2019-04-02 12:30:00,54.4,54.42,54.37,54.38,82473.0,47.1174,47.1347,47.0914,47.1001,82473.0
2019-04-02 12:35:00,54.39,54.41,54.36,54.38,69049.0,47.1087,47.1261,47.0828,47.1001,69049.0
2019-04-02 12:40:00,54.39,54.39,54.33,54.36,38585.0,47.1087,47.1087,47.0568,47.0828,38585.0
2019-04-02 12:45:00,54.35,54.42,54.34,54.42,83552.0,47.0741,47.1347,47.0654,47.1347,83552.0
2019-04-02 12:50:00,54.42,54.43,54.36,54.39,38279.0,47.1347,47.1434,47.0828,47.1087,38279.0
2019-04-02 12:55:00,54.38,54.41,54.37,54.38,115836.0,47.1001,47.1261,47.0914,47.1001,115836.0
2019-04-02 13:00:00,54.38,54.4,54.33,54.4,81315.0,47.1001,47.1174,47.0568,47.1174,81315.0
2019-04-02 13:05:00,54.4,54.46,54.38,54.44,102931.0,47.1174,47.1694,47.1001,47.1521,102931.0
2019-04-02 13:10:00,54.44,54.44,54.41,54.44,43814.0,47.1521,47.1521,47.1261,47.1521,43814.0
2019-04-02 13:15:00,54.44,54.46,54.42,54.44,45369.0,47.1521,47.1694,47.1347,47.1521,45369.0
2019-04-02 13:20:00,54.43,54.47,54.43,54.45,80846.0,47.1434,47.178,47.1434,47.1607,80846.0
2019-04-02 13:25:00,54.46,54.46,54.42,54.46,45760.0,47.1694,47.1694,47.1347,47.1694,45760.0
2019-04-02 13:30:00,54.46,54.49,54.44,54.44,118723.0,47.1694,47.1954,47.1521,47.1521,118723.0
2019-04-02 13:35:00,54.44,54.45,54.43,54.44,50238.0,47.1521,47.1607,47.1434,47.1521,50238.0
2019-04-02 13:40:00,54.45,54.5,54.44,54.46,123341.0,47.1607,47.204,47.1521,47.1694,123341.0
2019-04-02 13:45:00,54.45,54.46,54.41,54.43,37894.0,47.1607,47.1694,47.1261,47.1434,37894.0
2019-04-02 13:50:00,54.44,54.45,54.33,54.38,110681.0,47.1521,47.1607,47.0568,47.1001,110681.0
2019-04-02 13:55:00,54.38,54.4,54.33,54.34,78126.0,47.1001,47.1174,47.0568,47.0654,78126.0
2019-04-02 14:00:00,54.33,54.34,54.29,54.3,157083.0,47.0568,47.0654,47.0221,47.0308,157083.0
2019-04-02 14:05:00,54.3,54.35,54.29,54.32,108703.0,47.0308,47.0741,47.0221,47.0481,108703.0
2019-04-02 14:10:00,54.33,54.39,54.32,54.35,49987.0,47.0568,47.1087,47.0481,47.0741,49987.0
2019-04-02 14:15:00,54.35,54.39,54.33,54.39,52216.0,47.0741,47.1087,47.0568,47.1087,52216.0
2019-04-02 14:20:00,54.38,54.4,54.35,54.37,80349.0,47.1001,47.1174,47.0741,47.0914,80349.0
2019-04-02 14:25:00,54.37,54.38,54.35,54.35,49570.0,47.0914,47.1001,47.0741,47.0741,49570.0
2019-04-02 14:30:00,54.36,54.38,54.34,54.37,61738.0,47.0828,47.1001,47.0654,47.0914,61738.0
2019-04-02 14:35:00,54.37,54.37,54.33,54.35,60436.0,47.0914,47.0914,47.0568,47.0741,60436.0
2019-04-02 14:40:00,54.35,54.36,54.32,54.33,66544.0,47.0741,47.0828,47.0481,47.0568,66544.0
2019-04-02 14:45:00,54.34,54.36,54.33,54.33,117166.0,47.0654,47.0828,47.0568,47.0568,117166.0
2019-04-02 14:50:00,54.34,54.4,54.33,54.38,86787.0,47.0654,47.1174,47.0568,47.1001,86787.0
2019-04-02 14:55:00,54.37,54.42,54.37,54.42,61230.0,47.0914,47.1347,47.0914,47.1347,61230.0
2019-04-02 15:00:00,54.42,54.47,54.41,54.42,133756.0,47.1347,47.178,47.1261,47.1347,133756.0
2019-04-02 15:05:00,54.43,54.47,54.42,54.45,98678.0,47.1434,47.178,47.1347,47.1607,98678.0
2019-04-02 15:10:00,54.45,54.48,54.43,54.45,122729.0,47.1607,47.1867,47.1434,47.1607,122729.0
2019-04-02 15:15:00,54.45,54.49,54.43,54.48,116901.0,47.1607,47.1954,47.1434,47.1867,116901.0
2019-04-02 15:20:00,54.48,54.51,54.47,54.48,114338.0,47.1867,47.2127,47.178,47.1867,114338.0
2019-04-02 15:25:00,54.49,54.49,54.44,54.47,95202.0,47.1954,47.1954,47.1521,47.178,95202.0
2019-04-02 15:30:00,54.47,54.54,54.43,54.53,202887.0,47.178,47.2387,47.1434,47.23,202887.0
2019-04-02 15:35:00,54.54,54.55,54.49,54.49,139755.0,47.2387,47.2473,47.1954,47.1954,139755.0
2019-04-02 15:40:00,54.5,54.51,54.46,54.48,89623.0,47.204,47.2127,47.1694,47.1867,89623.0
2019-04-02 15:45:00,54.47,54.51,54.43,54.48,267805.0,47.178,47.2127,47.1434,47.1867,267805.0
2019-04-02 15:50:00,54.48,54.49,54.43,54.44,271090.0,47.1867,47.1954,47.1434,47.1521,271090.0
2019-04-02 15:55:00,54.44,54.45,54.34,54.35,1089061.0,47.1521,47.1607,47.0654,47.0741,1089061.0
2019-04-03 09:30:00,55.03,55.22,54.89,55.19,1650471.0,47.6631,47.8276,47.5418,47.8016,1650471.0
2019-04-03 09:35:00,55.19,55.3,55.14,55.27,635638.0,47.8016,47.8969,47.7583,47.8709,635638.0
2019-04-03 09:40:00,55.26,55.46,55.25,55.4,429244.0,47.8623,48.0355,47.8536,47.9835,429244.0
2019-04-03 09:45:00,55.39,55.43,55.36,55.41,310994.0,47.9749,48.0095,47.9489,47.9922,310994.0
2019-04-03 09:50:00,55.42,55.47,55.27,55.46,471203.0,48.0009,48.0442,47.8709,48.0355,471203.0
2019-04-03 09:55:00,55.47,55.54,55.43,55.44,516608.0,48.0442,48.1048,48.0095,48.0182,516608.0
2019-04-03 10:00:00,55.44,55.45,55.27,55.36,512366.0,48.0182,48.0268,47.8709,47.9489,512366.0
2019-04-03 10:05:00,55.36,55.49,55.35,55.46,293321.0,47.9489,48.0615,47.9402,48.0355,293321.0
2019-04-03 10:10:00,55.47,55.5,55.33,55.33,337564.0,48.0442,48.0701,47.9229,47.9229,337564.0
2019-04-03 10:15:00,55.32,55.43,55.25,55.41,297348.0,47.9142,48.0095,47.8536,47.9922,297348.0
2019-04-03 10:20:00,55.42,55.5,55.42,55.46,221783.0,48.0009,48.0701,48.0009,48.0355,221783.0
2019-04-03 10:25:00,55.46,55.5,55.38,55.47,229786.0,48.0355,48.0701,47.9662,48.0442,229786.0
2019-04-03 10:30:00,55.47,55.57,55.45,55.57,357398.0,48.0442,48.1308,48.0268,48.1308,357398.0
2019-04-03 10:35:00,55.57,55.63,55.55,55.63,310629.0,48.1308,48.1827,48.1135,48.1827,310629.0
2019-04-03 10:40:00,55.63,55.7,55.62,55.65,182643.0,48.1827,48.2434,48.1741,48.2001,182643.0
2019-04-03 10:45:00,55.66,55.67,55.54,55.55,326810.0,48.2087,48.2174,48.1048,48.1135,326810.0
2019-04-03 10:50:00,55.55,55.63,55.53,55.62,207679.0,48.1135,48.1827,48.0961,48.1741,207679.0
2019-04-03 10:55:00,55.62,55.73,55.62,55.71,172396.0,48.1741,48.2694,48.1741,48.252,172396.0
2019-04-03 11:00:00,55.71,55.83,55.7,55.83,302418.0,48.252,48.356,48.2434,48.356,302418.0
2019-04-03 11:05:00,55.83,55.87,55.71,55.74,390621.0,48.356,48.3906,48.252,48.278,390621.0
2019-04-03 11:10:00,55.74,55.76,55.7,55.74,222047.0,48.278,48.2953,48.2434,48.278,222047.0
2019-04-03 11:15:00,55.74,55.8,55.72,55.75,202587.0,48.278,48.33,48.2607,48.2867,202587.0
2019-04-03 11:20:00,55.74,55.76,55.67,55.7,190596.0,48.278,48.2953,48.2174,48.2434,190596.0
2019-04-03 11:25:00,55.7,55.76,55.65,55.73,229784.0,48.2434,48.2953,48.2001,48.2694,229784.0
2019-04-03 11:30:00,55.74,55.8,55.73,55.76,147280.0,48.278,48.33,48.2694,48.2953,147280.0
2019-04-03 11:35:00,55.76,55.8,55.73,55.77,154473.0,48.2953,48.33,48.2694,48.304,154473.0
2019-04-03 11:40:00,55.77,55.84,55.71,55.83,238497.0,48.304,48.3646,48.252,48.356,238497.0
2019-04-03 11:45:00,55.84,55.87,55.81,55.86,261402.0,48.3646,48.3906,48.3386,48.382,261402.0
2019-04-03 11:50:00,55.86,55.98,55.85,55.96,401810.0,48.382,48.4859,48.3733,48.4686,401810.0
2019-04-03 11:55:00,55.96,55.99,55.9,55.91,262067.0,48.4686,48.4946,48.4166,48.4253,262067.0
2019-04-03 12:00:00,55.91,55.94,55.86,55.92,244809.0,48.4253,48.4512,48.382,48.4339,244809.0
2019-04-03 12:05:00,55.92,55.97,55.92,55.97,135989.0,48.4339,48.4772,48.4339,48.4772,135989.0
2019-04-03 12:10:00,55.97,55.98,55.92,55.94,226049.0,48.4772,48.4859,48.4339,48.4512,226049.0
2019-04-03 12:15:00,55.93,55.95,55.87,55.89,187977.0,48.4426,48.4599,48.3906,48.4079,187977.0
2019-04-03 12:20:00,55.89,55.89,55.82,55.85,165215.0,48.4079,48.4079,48.3473,48.3733,165215.0
2019-04-03 12:25:00,55.86,55.87,55.82,55.82,126765.0,48.382,48.3906,48.3473,48.3473,126765.0
2019-04-03 12:30:00,55.82,55.83,55.72,55.76,286020.0,48.3473,48.356,48.2607,48.2953,286020.0
2019-04-03 12:35:00,55.76,55.83,55.74,55.82,124052.0,48.2953,48.356,48.278,48.3473,124052.0
2019-04-03 12:40:00,55.81,55.89,55.81,55.89,107504.0,48.3386,48.4079,48.3386,48.4079,107504.0
2019-04-03 12:45:00,55.89,55.89,55.83,55.85,175733.0,48.4079,48.4079,48.356,48.3733,175733.0
2019-04-03 12:50:00,55.85,55.85,55.71,55.72,209029.0,48.3733,48.3733,48.252,48.2607,209029.0
2019-04-03 12:55:00,55.72,55.72,55.63,55.65,236676.0,48.2607,48.2607,48.1827,48.2001,236676.0
2019-04-03 13:00:00,55.65,55.76,55.64,55.73,145875.0,48.2001,48.2953,48.1914,48.2694,145875.0
2019-04-03 13:05:00,55.73,55.76,55.7,55.76,90830.0,48.2694,48.2953,48.2434,48.2953,90830.0
2019-04-03 13:10:00,55.76,55.8,55.75,55.78,109025.0,48.2953,48.33,48.2867,48.3127,109025.0
2019-04-03 13:15:00,55.78,55.79,55.68,55.71,205756.0,48.3127,48.3213,48.2261,48.252,205756.0
2019-04-03 13:20:00,55.71,55.76,55.7,55.76,82800.0,48.252,48.2953,48.2434,48.2953,82800.0
2019-04-03 13:25:00,55.76,55.8,55.75,55.8,111757.0,48.2953,48.33,48.2867,48.33,111757.0
2019-04-03 13:30:00,55.8,55.81,55.75,55.79,81575.0,48.33,48.3386,48.2867,48.3213,81575.0
2019-04-03 13:35:00,55.8,55.82,55.76,55.81,131680.0,48.33,48.3473,48.2953,48.3386,131680.0
2019-04-03 13:40:00,55.81,55.82,55.67,55.72,224207.0,48.3386,48.3473,48.2174,48.2607,224207.0
2019-04-03 13:45:00,55.72,55.77,55.7,55.73,129954.0,48.2607,48.304,48.2434,48.2694,129954.0
2019-04-03 13:50:00,55.74,55.74,55.63,55.65,129599.0,48.278,48.278,48.1827,48.2001,129599.0
2019-04-03 13:55:00,55.65,55.65,55.53,55.53,268155.0,48.2001,48.2001,48.0961,48.0961,268155.0
2019-04-03 14:00:00,55.53,55.56,55.48,55.54,185693.0,48.0961,48.1221,48.0528,48.1048,185693.0
2019-04-03 14:05:00,55.53,55.54,55.48,55.52,207916.0,48.0961,48.1048,48.0528,48.0875,207916.0
2019-04-03 14:10:00,55.52,55.58,55.49,55.53,165084.0,48.0875,48.1394,48.0615,48.0961,165084.0
2019-04-03 14:15:00,55.53,55.58,55.52,55.56,104135.0,48.0961,48.1394,48.0875,48.1221,104135.0
2019-04-03 14:20:00,55.56,55.63,55.55,55.59,121862.0,48.1221,48.1827,48.1135,48.1481,121862.0
2019-04-03 14:25:00,55.6,55.62,55.57,55.58,126447.0,48.1568,48.1741,48.1308,48.1394,126447.0
2019-04-03 14:30:00,55.58,55.59,55.53,55.55,123690.0,48.1394,48.1481,48.0961,48.1135,123690.0
2019-04-03 14:35:00,55.55,55.56,55.49,55.51,94698.0,48.1135,48.1221,48.0615,48.0788,94698.0
2019-04-03 14:40:00,55.51,55.53,55.46,55.49,158395.0,48.0788,48.0961,48.0355,48.0615,158395.0
2019-04-03 14:45:00,55.49,55.52,55.47,55.47,150386.0,48.0615,48.0875,48.0442,48.0442,150386.0
2019-04-03 14:50:00,55.47,55.49,55.45,55.48,218626.0,48.0442,48.0615,48.0268,48.0528,218626.0
2019-04-03 14:55:00,55.48,55.5,55.44,55.45,134830.0,48.0528,48.0701,48.0182,48.0268,134830.0
2019-04-03 15:00:00,55.45,55.46,55.41,55.43,278173.0,48.0268,48.0355,47.9922,48.0095,278173.0
2019-04-03 15:05:00,55.43,55.45,55.38,55.4,154367.0,48.0095,48.0268,47.9662,47.9835,154367.0
2019-04-03 15:10:00,55.39,55.39,55.25,55.25,223419.0,47.9749,47.9749,47.8536,47.8536,223419.0
2019-04-03 15:15:00,55.25,55.27,55.19,55.22,202102.0,47.8536,47.8709,47.8016,47.8276,202102.0
2019-04-03 15:20:00,55.23,55.26,55.2,55.25,212231.0,47.8363,47.8623,47.8103,47.8536,212231.0
2019-04-03 15:25:00,55.24,55.38,55.21,55.36,142791.0,47.845,47.9662,47.819,47.9489,142791.0
2019-04-03 15:30:00,55.36,55.37,55.26,55.3,355579.0,47.9489,47.9576,47.8623,47.8969,355579.0
2019-04-03 15:35:00,55.31,55.37,55.3,55.3,185492.0,47.9056,47.9576,47.8969,47.8969,185492.0
2019-04-03 15:40:00,55.31,55.37,55.29,55.37,190048.0,47.9056,47.9576,47.8883,47.9576,190048.0
2019-04-03 15:45:00,55.36,55.39,55.3,55.35,292117.0,47.9489,47.9749,47.8969,47.9402,292117.0
2019-04-03 15:50:00,55.35,55.42,55.33,55.38,370137.0,47.9402,48.0009,47.9229,47.9662,370137.0
2019-04-03 15:55:00,55.39,55.48,55.38,55.46,1110876.0,47.9749,48.0528,47.9662,48.0355,1110876.0
2019-04-04 09:30:00,55.26,55.96,55.26,55.82,752858.0,47.8623,48.4686,47.8623,48.3473,752858.0
2019-04-04 09:35:00,55.83,55.93,55.76,55.9,212796.0,48.356,48.4426,48.2953,48.4166,212796.0
2019-04-04 09:40:00,55.9,56.0,55.89,55.97,196512.0,48.4166,48.5032,48.4079,48.4772,196512.0
2019-04-04 09:45:00,55.98,56.14,55.98,56.05,572395.0,48.4859,48.6245,48.4859,48.5465,572395.0
2019-04-04 09:50:00,56.06,56.14,55.91,55.91,247137.0,48.5552,48.6245,48.4253,48.4253,247137.0
2019-04-04 09:55:00,55.92,56.01,55.86,55.9,207655.0,48.4339,48.5119,48.382,48.4166,207655.0
2019-04-04 10:00:00,55.9,55.98,55.88,55.94,167008.0,48.4166,48.4859,48.3993,48.4512,167008.0
2019-04-04 10:05:00,55.94,55.98,55.82,55.82,206473.0,48.4512,48.4859,48.3473,48.3473,206473.0
2019-04-04 10:10:00,55.82,55.83,55.76,55.8,199874.0,48.3473,48.356,48.2953,48.33,199874.0
2019-04-04 10:15:00,55.79,55.8,55.64,55.66,264247.0,48.3213,48.33,48.1914,48.2087,264247.0
2019-04-04 10:20:00,55.66,55.69,55.57,55.61,230605.0,48.2087,48.2347,48.1308,48.1654,230605.0
2019-04-04 10:25:00,55.62,55.74,55.62,55.65,145764.0,48.1741,48.278,48.1741,48.2001,145764.0
2019-04-04 10:30:00,55.66,55.67,55.57,55.59,221663.0,48.2087,48.2174,48.1308,48.1481,221663.0
2019-04-04 10:35:00,55.59,55.68,55.58,55.62,221297.0,48.1481,48.2261,48.1394,48.1741,221297.0
2019-04-04 10:40:00,55.62,55.71,55.6,55.7,182489.0,48.1741,48.252,48.1568,48.2434,182489.0
2019-04-04 10:45:00,55.71,55.81,55.7,55.79,177997.0,48.252,48.3386,48.2434,48.3213,177997.0
2019-04-04 10:50:00,55.79,55.83,55.76,55.79,114297.0,48.3213,48.356,48.2953,48.3213,114297.0
2019-04-04 10:55:00,55.8,55.88,55.8,55.88,103436.0,48.33,48.3993,48.33,48.3993,103436.0
2019-04-04 11:00:00,55.88,55.88,55.8,55.82,147284.0,48.3993,48.3993,48.33,48.3473,147284.0
2019-04-04 11:05:00,55.82,55.88,55.79,55.87,128881.0,48.3473,48.3993,48.3213,48.3906,128881.0
2019-04-04 11:10:00,55.86,55.86,55.71,55.72,138110.0,48.382,48.382,48.252,48.2607,138110.0
2019-04-04 11:15:00,55.72,55.76,55.67,55.7,215691.0,48.2607,48.2953,48.2174,48.2434,215691.0
2019-04-04 11:20:00,55.69,55.78,55.65,55.78,133994.0,48.2347,48.3127,48.2001,48.3127,133994.0
2019-04-04 11:25:00,55.78,55.84,55.77,55.79,121833.0,48.3127,48.3646,48.304,48.3213,121833.0
2019-04-04 11:30:00,55.79,55.8,55.72,55.75,133216.0,48.3213,48.33,48.2607,48.2867,133216.0
2019-04-04 11:35:00,55.76,55.89,55.75,55.88,120704.0,48.2953,48.4079,48.2867,48.3993,120704.0
2019-04-04 11:40:00,55.88,55.89,55.81,55.84,94356.0,48.3993,48.4079,48.3386,48.3646,94356.0
2019-04-04 11:45:00,55.84,55.89,55.83,55.85,76378.0,48.3646,48.4079,48.356,48.3733,76378.0
2019-04-04 11:50:00,55.85,55.85,55.71,55.72,122802.0,48.3733,48.3733,48.252,48.2607,122802.0
2019-04-04 11:55:00,55.72,55.83,55.71,55.78,94024.0,48.2607,48.356,48.252,48.3127,94024.0
2019-04-04 12:00:00,55.78,55.84,55.78,55.8,104195.0,48.3127,48.3646,48.3127,48.33,104195.0
2019-04-04 12:05:00,55.79,55.84,55.74,55.74,115422.0,48.3213,48.3646,48.278,48.278,115422.0
2019-04-04 12:10:00,55.74,55.77,55.7,55.73,99454.0,48.278,48.304,48.2434,48.2694,99454.0
2019-04-04 12:15:00,55.73,55.75,55.6,55.63,165929.0,48.2694,48.2867,48.1568,48.1827,165929.0
2019-04-04 12:20:00,55.62,55.67,55.61,55.63,97851.0,48.1741,48.2174,48.1654,48.1827,97851.0
2019-04-04 12:25:00,55.64,55.67,55.6,55.62,72867.0,48.1914,48.2174,48.1568,48.1741,72867.0
2019-04-04 12:30:00,55.61,55.65,55.58,55.61,128305.0,48.1654,48.2001,48.1394,48.1654,128305.0
2019-04-04 12:35:00,55.62,55.69,55.61,55.67,148172.0,48.1741,48.2347,48.1654,48.2174,148172.0
2019-04-04 12:40:00,55.66,55.7,55.62,55.66,154209.0,48.2087,48.2434,48.1741,48.2087,154209.0
2019-04-04 12:45:00,55.66,55.73,55.62,55.72,117128.0,48.2087,48.2694,48.1741,48.2607,117128.0
2019-04-04 12:50:00,55.72,55.79,55.71,55.78,126249.0,48.2607,48.3213,48.252,48.3127,126249.0
2019-04-04 12:55:00,55.78,55.8,55.75,55.76,120932.0,48.3127,48.33,48.2867,48.2953,120932.0
2019-04-04 13:00:00,55.76,55.78,55.71,55.73,119338.0,48.2953,48.3127,48.252,48.2694,119338.0
2019-04-04 13:05:00,55.73,55.75,55.7,55.7,103668.0,48.2694,48.2867,48.2434,48.2434,103668.0
2019-04-04 13:10:00,55.7,55.76,55.69,55.75,81841.0,48.2434,48.2953,48.2347,48.2867,81841.0
2019-04-04 13:15:00,55.76,55.8,55.74,55.8,68367.0,48.2953,48.33,48.278,48.33,68367.0
2019-04-04 13:20:00,55.8,55.8,55.75,55.75,92081.0,48.33,48.33,48.2867,48.2867,92081.0
2019-04-04 13:25:00,55.76,55.79,55.74,55.75,103980.0,48.2953,48.3213,48.278,48.2867,103980.0
2019-04-04 13:30:00,55.76,55.79,55.73,55.76,92671.0,48.2953,48.3213,48.2694,48.2953,92671.0
2019-04-04 13:35:00,55.76,55.77,55.71,55.72,114289.0,48.2953,48.304,48.252,48.2607,114289.0
2019-04-04 13:40:00,55.73,55.74,55.7,55.71,68768.0,48.2694,48.278,48.2434,48.252,68768.0
2019-04-04 13:45:00,55.71,55.76,55.7,55.73,92799.0,48.252,48.2953,48.2434,48.2694,92799.0
2019-04-04 13:50:00,55.74,55.79,55.73,55.77,120747.0,48.278,48.3213,48.2694,48.304,120747.0
2019-04-04 13:55:00,55.77,55.78,55.73,55.75,58558.0,48.304,48.3127,48.2694,48.2867,58558.0
2019-04-04 14:00:00,55.76,55.77,55.73,55.76,79819.0,48.2953,48.304,48.2694,48.2953,79819.0
2019-04-04 14:05:00,55.75,55.78,55.74,55.76,72053.0,48.2867,48.3127,48.278,48.2953,72053.0
2019-04-04 14:10:00,55.76,55.86,55.75,55.85,125110.0,48.2953,48.382,48.2867,48.3733,125110.0
2019-04-04 14:15:00,55.86,55.9,55.84,55.88,167549.0,48.382,48.4166,48.3646,48.3993,167549.0
2019-04-04 14:20:00,55.87,55.92,55.86,55.88,126719.0,48.3906,48.4339,48.382,48.3993,126719.0
2019-04-04 14:25:00,55.89,55.9,55.87,55.88,74380.0,48.4079,48.4166,48.3906,48.3993,74380.0
2019-04-04 14:30:00,55.88,55.88,55.86,55.88,40631.0,48.3993,48.3993,48.382,48.3993,40631.0
2019-04-04 14:35:00,55.88,55.89,55.86,55.88,84382.0,48.3993,48.4079,48.382,48.3993,84382.0
2019-04-04 14:40:00,55.88,55.88,55.82,55.85,128476.0,48.3993,48.3993,48.3473,48.3733,128476.0
2019-04-04 14:45:00,55.85,55.9,55.83,55.9,126253.0,48.3733,48.4166,48.356,48.4166,126253.0
2019-04-04 14:50:00,55.9,55.92,55.89,55.91,110089.0,48.4166,48.4339,48.4079,48.4253,110089.0
2019-04-04 14:55:00,55.91,55.95,55.9,55.95,114609.0,48.4253,48.4599,48.4166,48.4599,114609.0
2019-04-04 15:00:00,55.94,55.96,55.84,55.87,181251.0,48.4512,48.4686,48.3646,48.3906,181251.0
2019-04-04 15:05:00,55.87,55.9,55.8,55.81,97189.0,48.3906,48.4166,48.33,48.3386,97189.0
2019-04-04 15:10:00,55.81,55.85,55.79,55.83,134544.0,48.3386,48.3733,48.3213,48.356,134544.0
2019-04-04 15:15:00,55.83,55.84,55.81,55.83,176123.0,48.356,48.3646,48.3386,48.356,176123.0
2019-04-04 15:20:00,55.83,55.84,55.75,55.77,176601.0,48.356,48.3646,48.2867,48.304,176601.0
2019-04-04 15:25:00,55.78,55.8,55.75,55.77,121680.0,48.3127,48.33,48.2867,48.304,121680.0
2019-04-04 15:30:00,55.78,55.82,55.77,55.8,136599.0,48.3127,48.3473,48.304,48.33,136599.0
2019-04-04 15:35:00,55.8,55.87,55.79,55.87,158041.0,48.33,48.3906,48.3213,48.3906,158041.0
2019-04-04 15:40:00,55.87,55.88,55.79,55.81,186114.0,48.3906,48.3993,48.3213,48.3386,186114.0
2019-04-04 15:45:00,55.81,55.84,55.79,55.84,249488.0,48.3386,48.3646,48.3213,48.3646,249488.0
2019-04-04 15:50:00,55.84,55.86,55.79,55.83,388778.0,48.3646,48.382,48.3213,48.356,388778.0
2019-04-04 15:55:00,55.83,55.93,55.83,55.93,1105621.0,48.356,48.4426,48.356,48.4426,1105621.0
2019-04-05 09:30:00,55.67,55.95,55.5,55.55,906853.0,48.2174,48.4599,48.0701,48.1135,906853.0
2019-04-05 09:35:00,55.55,55.56,55.23,55.24,676272.0,48.1135,48.1221,47.8363,47.845,676272.0
2019-04-05 09:40:00,55.24,55.24,54.9,55.04,890094.0,47.845,47.845,47.5505,47.6717,890094.0
2019-04-05 09:45:00,55.04,55.1,54.97,55.02,367840.0,47.6717,47.7237,47.6111,47.6544,367840.0
2019-04-05 09:50:00,55.03,55.09,54.96,55.04,344831.0,47.6631,47.715,47.6024,47.6717,344831.0
2019-04-05 09:55:00,55.04,55.07,55.01,55.06,401576.0,47.6717,47.6977,47.6457,47.6891,401576.0
2019-04-05 10:00:00,55.05,55.09,54.96,55.02,348663.0,47.6804,47.715,47.6024,47.6544,348663.0
2019-04-05 10:05:00,55.02,55.1,55.02,55.05,246988.0,47.6544,47.7237,47.6544,47.6804,246988.0
2019-04-05 10:10:00,55.05,55.15,55.02,55.09,623709.0,47.6804,47.767,47.6544,47.715,623709.0
2019-04-05 10:15:00,55.09,55.13,54.99,55.0,298652.0,47.715,47.7497,47.6284,47.6371,298652.0
2019-04-05 10:20:00,55.0,55.06,54.96,54.97,223371.0,47.6371,47.6891,47.6024,47.6111,223371.0
2019-04-05 10:25:00,54.97,54.98,54.87,54.92,377943.0,47.6111,47.6198,47.5245,47.5678,377943.0
2019-04-05 10:30:00,54.93,55.05,54.93,55.03,335073.0,47.5765,47.6804,47.5765,47.6631,335073.0
2019-04-05 10:35:00,55.04,55.06,54.98,55.02,304836.0,47.6717,47.6891,47.6198,47.6544,304836.0
2019-04-05 10:40:00,55.03,55.04,54.94,54.98,396447.0,47.6631,47.6717,47.5851,47.6198,396447.0
2019-04-05 10:45:00,54.98,55.1,54.97,55.09,137231.0,47.6198,47.7237,47.6111,47.715,137231.0
2019-04-05 10:50:00,55.08,55.23,55.08,55.21,218765.0,47.7064,47.8363,47.7064,47.819,218765.0
2019-04-05 10:55:00,55.22,55.24,55.11,55.14,196734.0,47.8276,47.845,47.7324,47.7583,196734.0
2019-04-05 11:00:00,55.14,55.25,55.11,55.22,123570.0,47.7583,47.8536,47.7324,47.8276,123570.0
2019-04-05 11:05:00,55.23,55.31,55.23,55.29,173813.0,47.8363,47.9056,47.8363,47.8883,173813.0
2019-04-05 11:10:00,55.29,55.34,55.28,55.33,325575.0,47.8883,47.9316,47.8796,47.9229,325575.0
2019-04-05 11:15:00,55.32,55.34,55.22,55.23,185522.0,47.9142,47.9316,47.8276,47.8363,185522.0
2019-04-05 11:20:00,55.24,55.33,55.22,55.31,92318.0,47.845,47.9229,47.8276,47.9056,92318.0
2019-04-05 11:25:00,55.3,55.31,55.27,55.29,113232.0,47.8969,47.9056,47.8709,47.8883,113232.0
2019-04-05 11:30:00,55.29,55.35,55.27,55.33,165265.0,47.8883,47.9402,47.8709,47.9229,165265.0
2019-04-05 11:35:00,55.34,55.36,55.31,55.35,61881.0,47.9316,47.9489,47.9056,47.9402,61881.0
2019-04-05 11:40:00,55.35,55.37,55.27,55.29,128621.0,47.9402,47.9576,47.8709,47.8883,128621.0
2019-04-05 11:45:00,55.29,55.3,55.21,55.26,142253.0,47.8883,47.8969,47.819,47.8623,142253.0
2019-04-05 11:50:00,55.27,55.31,55.23,55.3,103503.0,47.8709,47.9056,47.8363,47.8969,103503.0
2019-04-05 11:55:00,55.3,55.32,55.26,55.28,95603.0,47.8969,47.9142,47.8623,47.8796,95603.0
2019-04-05 12:00:00,55.29,55.35,55.28,55.32,82652.0,47.8883,47.9402,47.8796,47.9142,82652.0
2019-04-05 12:05:00,55.33,55.38,55.32,55.34,65739.0,47.9229,47.9662,47.9142,47.9316,65739.0
2019-04-05 12:10:00,55.35,55.41,55.34,55.37,113521.0,47.9402,47.9922,47.9316,47.9576,113521.0
2019-04-05 12:15:00,55.38,55.41,55.37,55.39,83740.0,47.9662,47.9922,47.9576,47.9749,83740.0
2019-04-05 12:20:00,55.39,55.42,55.38,55.41,120839.0,47.9749,48.0009,47.9662,47.9922,120839.0
2019-04-05 12:25:00,55.42,55.44,55.37,55.43,113990.0,48.0009,48.0182,47.9576,48.0095,113990.0
2019-04-05 12:30:00,55.43,55.44,55.37,55.4,100997.0,48.0095,48.0182,47.9576,47.9835,100997.0
2019-04-05 12:35:00,55.39,55.4,55.3,55.31,141105.0,47.9749,47.9835,47.8969,47.9056,141105.0
2019-04-05 12:40:00,55.31,55.34,55.27,55.33,74529.0,47.9056,47.9316,47.8709,47.9229,74529.0
2019-04-05 12:45:00,55.34,55.38,55.32,55.38,63242.0,47.9316,47.9662,47.9142,47.9662,63242.0
2019-04-05 12:50:00,55.39,55.4,55.31,55.32,60855.0,47.9749,47.9835,47.9056,47.9142,60855.0
2019-04-05 12:55:00,55.32,55.36,55.3,55.35,118094.0,47.9142,47.9489,47.8969,47.9402,118094.0
2019-04-05 13:00:00,55.35,55.41,55.34,55.38,106804.0,47.9402,47.9922,47.9316,47.9662,106804.0
2019-04-05 13:05:00,55.39,55.41,55.35,55.41,41819.0,47.9749,47.9922,47.9402,47.9922,41819.0
2019-04-05 13:10:00,55.4,55.45,55.36,55.44,152692.0,47.9835,48.0268,47.9489,48.0182,152692.0
2019-04-05 13:15:00,55.44,55.46,55.41,55.43,88532.0,48.0182,48.0355,47.9922,48.0095,88532.0
2019-04-05 13:20:00,55.42,55.45,55.41,55.43,73737.0,48.0009,48.0268,47.9922,48.0095,73737.0
2019-04-05 13:25:00,55.44,55.47,55.43,55.47,43125.0,48.0182,48.0442,48.0095,48.0442,43125.0
2019-04-05 13:30:00,55.46,55.48,55.44,55.46,90622.0,48.0355,48.0528,48.0182,48.0355,90622.0
2019-04-05 13:35:00,55.47,55.5,55.46,55.47,85491.0,48.0442,48.0701,48.0355,48.0442,85491.0
2019-04-05 13:40:00,55.47,55.48,55.44,55.47,54692.0,48.0442,48.0528,48.0182,48.0442,54692.0
2019-04-05 13:45:00,55.48,55.48,55.43,55.45,96409.0,48.0528,48.0528,48.0095,48.0268,96409.0
2019-04-05 13:50:00,55.44,55.47,55.43,55.46,42184.0,48.0182,48.0442,48.0095,48.0355,42184.0
2019-04-05 13:55:00,55.46,55.52,55.45,55.51,132746.0,48.0355,48.0875,48.0268,48.0788,132746.0
2019-04-05 14:00:00,55.52,55.55,55.5,55.54,105362.0,48.0875,48.1135,48.0701,48.1048,105362.0
2019-04-05 14:05:00,55.54,55.55,55.5,55.51,58696.0,48.1048,48.1135,48.0701,48.0788,58696.0
2019-04-05 14:10:00,55.51,55.53,55.5,55.51,64647.0,48.0788,48.0961,48.0701,48.0788,64647.0
2019-04-05 14:15:00,55.51,55.52,55.46,55.49,109489.0,48.0788,48.0875,48.0355,48.0615,109489.0
2019-04-05 14:20:00,55.5,55.51,55.45,55.47,112543.0,48.0701,48.0788,48.0268,48.0442,112543.0
2019-04-05 14:25:00,55.47,55.48,55.44,55.44,65636.0,48.0442,48.0528,48.0182,48.0182,65636.0
2019-04-05 14:30:00,55.45,55.46,55.41,55.43,88072.0,48.0268,48.0355,47.9922,48.0095,88072.0
2019-04-05 14:35:00,55.44,55.44,55.41,55.42,82401.0,48.0182,48.0182,47.9922,48.0009,82401.0
2019-04-05 14:40:00,55.43,55.46,55.42,55.44,118906.0,48.0095,48.0355,48.0009,48.0182,118906.0
2019-04-05 14:45:00,55.45,55.46,55.43,55.45,48562.0,48.0268,48.0355,48.0095,48.0268,48562.0
2019-04-05 14:50:00,55.45,55.46,55.4,55.41,73573.0,48.0268,48.0355,47.9835,47.9922,73573.0
2019-04-05 14:55:00,55.41,55.45,55.4,55.43,92525.0,47.9922,48.0268,47.9835,48.0095,92525.0
2019-04-05 15:00:00,55.43,55.45,55.41,55.44,84574.0,48.0095,48.0268,47.9922,48.0182,84574.0
2019-04-05 15:05:00,55.44,55.45,55.41,55.44,84881.0,48.0182,48.0268,47.9922,48.0182,84881.0
2019-04-05 15:10:00,55.44,55.49,55.42,55.48,102555.0,48.0182,48.0615,48.0009,48.0528,102555.0
2019-04-05 15:15:00,55.47,55.5,55.46,55.49,83556.0,48.0442,48.0701,48.0355,48.0615,83556.0
2019-04-05 15:20:00,55.49,55.52,55.48,55.5,90011.0,48.0615,48.0875,48.0528,48.0701,90011.0
2019-04-05 15:25:00,55.51,55.54,55.5,55.54,118874.0,48.0788,48.1048,48.0701,48.1048,118874.0
2019-04-05 15:30:00,55.53,55.57,55.51,55.54,327712.0,48.0961,48.1308,48.0788,48.1048,327712.0
2019-04-05 15:35:00,55.54,55.58,55.52,55.58,163344.0,48.1048,48.1394,48.0875,48.1394,163344.0
2019-04-05 15:40:00,55.58,55.59,55.55,55.55,167114.0,48.1394,48.1481,48.1135,48.1135,167114.0
2019-04-05 15:45:00,55.55,55.55,55.51,55.53,243169.0,48.1135,48.1135,48.0788,48.0961,243169.0
2019-04-05 15:50:00,55.52,55.53,55.48,55.51,406955.0,48.0875,48.0961,48.0528,48.0788,406955.0
2019-04-05 15:55:00,55.51,55.74,55.5,55.61,1141959.0,48.0788,48.278,48.0701,48.1654,1141959.0
2019-04-08 09:30:00,55.29,55.51,55.25,55.38,547329.0,47.8883,48.0788,47.8536,47.9662,547329.0
2019-04-08 09:35:00,55.38,55.51,55.34,55.48,153878.0,47.9662,48.0788,47.9316,48.0528,153878.0
2019-04-08 09:40:00,55.48,55.51,55.2,55.36,362561.0,48.0528,48.0788,47.8103,47.9489,362561.0
2019-04-08 09:45:00,55.36,55.42,55.31,55.38,245929.0,47.9489,48.0009,47.9056,47.9662,245929.0
2019-04-08 09:50:00,55.38,55.4,55.24,55.27,205320.0,47.9662,47.9835,47.845,47.8709,205320.0
2019-04-08 09:55:00,55.27,55.39,55.26,55.34,170282.0,47.8709,47.9749,47.8623,47.9316,170282.0
2019-04-08 10:00:00,55.35,55.41,55.31,55.38,155440.0,47.9402,47.9922,47.9056,47.9662,155440.0
2019-04-08 10:05:00,55.39,55.41,55.34,55.37,156250.0,47.9749,47.9922,47.9316,47.9576,156250.0
2019-04-08 10:10:00,55.34,55.39,55.27,55.38,178195.0,47.9316,47.9749,47.8709,47.9662,178195.0
2019-04-08 10:15:00,55.37,55.38,55.26,55.32,158389.0,47.9576,47.9662,47.8623,47.9142,158389.0
2019-04-08 10:20:00,55.31,55.36,55.28,55.31,80119.0,47.9056,47.9489,47.8796,47.9056,80119.0
2019-04-08 10:25:00,55.31,55.36,55.27,55.32,90586.0,47.9056,47.9489,47.8709,47.9142,90586.0
2019-04-08 10:30:00,55.31,55.39,55.27,55.37,193590.0,47.9056,47.9749,47.8709,47.9576,193590.0
2019-04-08 10:35:00,55.36,55.41,55.34,55.35,192107.0,47.9489,47.9922,47.9316,47.9402,192107.0
2019-04-08 10:40:00,55.35,55.38,55.33,55.38,119995.0,47.9402,47.9662,47.9229,47.9662,119995.0
2019-04-08 10:45:00,55.38,55.4,55.36,55.38,124885.0,47.9662,47.9835,47.9489,47.9662,124885.0
2019-04-08 10:50:00,55.37,55.41,55.36,55.39,83822.0,47.9576,47.9922,47.9489,47.9749,83822.0
2019-04-08 10:55:00,55.39,55.41,55.32,55.4,86097.0,47.9749,47.9922,47.9142,47.9835,86097.0
2019-04-08 11:00:00,55.4,55.45,55.36,55.42,90332.0,47.9835,48.0268,47.9489,48.0009,90332.0
2019-04-08 11:05:00,55.43,55.47,55.38,55.4,119799.0,48.0095,48.0442,47.9662,47.9835,119799.0
2019-04-08 11:10:00,55.4,55.47,55.37,55.43,164796.0,47.9835,48.0442,47.9576,48.0095,164796.0
2019-04-08 11:15:00,55.43,55.46,55.35,55.36,112945.0,48.0095,48.0355,47.9402,47.9489,112945.0
2019-04-08 11:20:00,55.36,55.38,55.32,55.37,121667.0,47.9489,47.9662,47.9142,47.9576,121667.0
2019-04-08 11:25:00,55.38,55.42,55.38,55.4,120911.0,47.9662,48.0009,47.9662,47.9835,120911.0
2019-04-08 11:30:00,55.4,55.48,55.39,55.47,121366.0,47.9835,48.0528,47.9749,48.0442,121366.0
2019-04-08 11:35:00,55.47,55.5,55.45,55.46,134473.0,48.0442,48.0701,48.0268,48.0355,134473.0
2019-04-08 11:40:00,55.46,55.5,55.46,55.47,55944.0,48.0355,48.0701,48.0355,48.0442,55944.0
2019-04-08 11:45:00,55.47,55.49,55.4,55.47,75574.0,48.0442,48.0615,47.9835,48.0442,75574.0
2019-04-08 11:50:00,55.47,55.51,55.45,55.47,124425.0,48.0442,48.0788,48.0268,48.0442,124425.0
2019-04-08 11:55:00,55.46,55.47,55.42,55.44,78361.0,48.0355,48.0442,48.0009,48.0182,78361.0
2019-04-08 12:00:00,55.44,55.49,55.37,55.41,123164.0,48.0182,48.0615,47.9576,47.9922,123164.0
2019-04-08 12:05:00,55.41,55.47,55.4,55.44,81116.0,47.9922,48.0442,47.9835,48.0182,81116.0
2019-04-08 12:10:00,55.44,55.52,55.43,55.51,79573.0,48.0182,48.0875,48.0095,48.0788,79573.0
2019-04-08 12:15:00,55.51,55.51,55.45,55.46,63966.0,48.0788,48.0788,48.0268,48.0355,63966.0
2019-04-08 12:20:00,55.45,55.48,55.44,55.45,95519.0,48.0268,48.0528,48.0182,48.0268,95519.0
2019-04-08 12:25:00,55.45,55.52,55.45,55.5,72996.0,48.0268,48.0875,48.0268,48.0701,72996.0
2019-04-08 12:30:00,55.5,55.51,55.44,55.48,97734.0,48.0701,48.0788,48.0182,48.0528,97734.0
2019-04-08 12:35:00,55.48,55.55,55.47,55.53,55433.0,48.0528,48.1135,48.0442,48.0961,55433.0
2019-04-08 12:40:00,55.54,55.55,55.52,55.54,46008.0,48.1048,48.1135,48.0875,48.1048,46008.0
2019-04-08 12:45:00,55.54,55.56,55.49,55.53,74750.0,48.1048,48.1221,48.0615,48.0961,74750.0
2019-04-08 12:50:00,55.53,55.55,55.5,55.52,72087.0,48.0961,48.1135,48.0701,48.0875,72087.0
2019-04-08 12:55:00,55.51,55.55,55.51,55.55,44262.0,48.0788,48.1135,48.0788,48.1135,44262.0
2019-04-08 13:00:00,55.55,55.58,55.52,55.54,67291.0,48.1135,48.1394,48.0875,48.1048,67291.0
2019-04-08 13:05:00,55.52,55.57,55.52,55.55,51778.0,48.0875,48.1308,48.0875,48.1135,51778.0
2019-04-08 13:10:00,55.55,55.57,55.49,55.5,67572.0,48.1135,48.1308,48.0615,48.0701,67572.0
2019-04-08 13:15:00,55.5,55.51,55.47,55.5,51097.0,48.0701,48.0788,48.0442,48.0701,51097.0
2019-04-08 13:20:00,55.5,55.54,55.49,55.54,31487.0,48.0701,48.1048,48.0615,48.1048,31487.0
2019-04-08 13:25:00,55.55,55.57,55.51,55.54,55201.0,48.1135,48.1308,48.0788,48.1048,55201.0
2019-04-08 13:30:00,55.55,55.55,55.51,55.54,68015.0,48.1135,48.1135,48.0788,48.1048,68015.0
2019-04-08 13:35:00,55.54,55.57,55.53,55.55,58648.0,48.1048,48.1308,48.0961,48.1135,58648.0
2019-04-08 13:40:00,55.55,55.55,55.49,55.5,82693.0,48.1135,48.1135,48.0615,48.0701,82693.0
2019-04-08 13:45:00,55.5,55.52,55.47,55.47,75852.0,48.0701,48.0875,48.0442,48.0442,75852.0
2019-04-08 13:50:00,55.47,55.52,55.45,55.5,66761.0,48.0442,48.0875,48.0268,48.0701,66761.0
2019-04-08 13:55:00,55.5,55.51,55.48,55.5,51704.0,48.0701,48.0788,48.0528,48.0701,51704.0
2019-04-08 14:00:00,55.5,55.5,55.43,55.43,81095.0,48.0701,48.0701,48.0095,48.0095,81095.0
2019-04-08 14:05:00,55.44,55.53,55.43,55.49,73039.0,48.0182,48.0961,48.0095,48.0615,73039.0
2019-04-08 14:10:00,55.48,55.55,55.47,55.55,63806.0,48.0528,48.1135,48.0442,48.1135,63806.0
2019-04-08 14:15:00,55.55,55.58,55.54,55.58,76633.0,48.1135,48.1394,48.1048,48.1394,76633.0
2019-04-08 14:20:00,55.58,55.58,55.52,55.54,51817.0,48.1394,48.1394,48.0875,48.1048,51817.0
2019-04-08 14:25:00,55.53,55.56,55.52,55.54,123526.0,48.0961,48.1221,48.0875,48.1048,123526.0
2019-04-08 14:30:00,55.55,55.59,55.55,55.57,53167.0,48.1135,48.1481,48.1135,48.1308,53167.0
2019-04-08 14:35:00,55.58,55.58,55.51,55.53,82487.0,48.1394,48.1394,48.0788,48.0961,82487.0
2019-04-08 14:40:00,55.53,55.54,55.46,55.49,118653.0,48.0961,48.1048,48.0355,48.0615,118653.0
2019-04-08 14:45:00,55.49,55.52,55.49,55.51,56891.0,48.0615,48.0875,48.0615,48.0788,56891.0
2019-04-08 14:50:00,55.52,55.59,55.52,55.54,92646.0,48.0875,48.1481,48.0875,48.1048,92646.0
2019-04-08 14:55:00,55.55,55.61,55.54,55.61,83322.0,48.1135,48.1654,48.1048,48.1654,83322.0
2019-04-08 15:00:00,55.59,55.64,55.58,55.62,64262.0,48.1481,48.1914,48.1394,48.1741,64262.0
2019-04-08 15:05:00,55.63,55.66,55.61,55.63,56627.0,48.1827,48.2087,48.1654,48.1827,56627.0
2019-04-08 15:10:00,55.64,55.66,55.62,55.65,87744.0,48.1914,48.2087,48.1741,48.2001,87744.0
2019-04-08 15:15:00,55.65,55.65,55.59,55.62,86877.0,48.2001,48.2001,48.1481,48.1741,86877.0
2019-04-08 15:20:00,55.62,55.63,55.58,55.59,61075.0,48.1741,48.1827,48.1394,48.1481,61075.0
2019-04-08 15:25:00,55.59,55.63,55.58,55.62,104591.0,48.1481,48.1827,48.1394,48.1741,104591.0
2019-04-08 15:30:00,55.61,55.7,55.59,55.69,197786.0,48.1654,48.2434,48.1481,48.2347,197786.0
2019-04-08 15:35:00,55.7,55.73,55.67,55.69,151761.0,48.2434,48.2694,48.2174,48.2347,151761.0
2019-04-08 15:40:00,55.7,55.73,55.69,55.72,135143.0,48.2434,48.2694,48.2347,48.2607,135143.0
2019-04-08 15:45:00,55.72,55.74,55.67,55.73,166464.0,48.2607,48.278,48.2174,48.2694,166464.0
2019-04-08 15:50:00,55.72,55.74,55.7,55.73,268311.0,48.2607,48.278,48.2434,48.2694,268311.0
2019-04-08 15:55:00,55.73,55.74,55.65,55.67,419132.0,48.2694,48.278,48.2001,48.2174,419132.0
2019-04-09 09:30:00,55.41,55.43,55.01,55.02,629423.0,47.9922,48.0095,47.6457,47.6544,629423.0
2019-04-09 09:35:00,55.02,55.2,55.02,55.19,215911.0,47.6544,47.8103,47.6544,47.8016,215911.0
2019-04-09 09:40:00,55.18,55.34,55.17,55.34,210915.0,47.793,47.9316,47.7843,47.9316,210915.0
2019-04-09 09:45:00,55.34,55.35,55.14,55.15,200583.0,47.9316,47.9402,47.7583,47.767,200583.0
2019-04-09 09:50:00,55.15,55.23,55.13,55.22,163475.0,47.767,47.8363,47.7497,47.8276,163475.0
2019-04-09 09:55:00,55.21,55.22,55.01,55.04,208598.0,47.819,47.8276,47.6457,47.6717,208598.0
2019-04-09 10:00:00,55.04,55.07,54.96,55.07,343827.0,47.6717,47.6977,47.6024,47.6977,343827.0
2019-04-09 10:05:00,55.07,55.14,55.05,55.12,210308.0,47.6977,47.7583,47.6804,47.741,210308.0
2019-04-09 10:10:00,55.12,55.13,54.99,55.01,248766.0,47.741,47.7497,47.6284,47.6457,248766.0
2019-04-09 10:15:00,55.0,55.05,54.93,54.95,184566.0,47.6371,47.6804,47.5765,47.5938,184566.0
2019-04-09 10:20:00,54.96,55.01,54.94,54.98,174766.0,47.6024,47.6457,47.5851,47.6198,174766.0
2019-04-09 10:25:00,54.99,55.0,54.96,54.98,101562.0,47.6284,47.6371,47.6024,47.6198,101562.0
2019-04-09 10:30:00,54.99,55.08,54.99,55.07,125007.0,47.6284,47.7064,47.6284,47.6977,125007.0
2019-04-09 10:35:00,55.07,55.09,54.97,54.97,131069.0,47.6977,47.715,47.6111,47.6111,131069.0
2019-04-09 10:40:00,54.98,55.02,54.92,54.94,158579.0,47.6198,47.6544,47.5678,47.5851,158579.0
2019-04-09 10:45:00,54.94,54.96,54.9,54.91,123722.0,47.5851,47.6024,47.5505,47.5591,123722.0
2019-04-09 10:50:00,54.91,55.06,54.9,55.05,280579.0,47.5591,47.6891,47.5505,47.6804,280579.0
2019-04-09 10:55:00,55.05,55.11,55.04,55.08,183671.0,47.6804,47.7324,47.6717,47.7064,183671.0
2019-04-09 11:00:00,55.08,55.14,55.02,55.12,156789.0,47.7064,47.7583,47.6544,47.741,156789.0
2019-04-09 11:05:00,55.12,55.14,55.07,55.07,115232.0,47.741,47.7583,47.6977,47.6977,115232.0
2019-04-09 11:10:00,55.07,55.13,55.06,55.12,92978.0,47.6977,47.7497,47.6891,47.741,92978.0
2019-04-09 11:15:00,55.13,55.17,55.12,55.12,131554.0,47.7497,47.7843,47.741,47.741,131554.0
2019-04-09 11:20:00,55.13,55.16,55.05,55.06,108465.0,47.7497,47.7757,47.6804,47.6891,108465.0
2019-04-09 11:25:00,55.06,55.09,55.05,55.08,138739.0,47.6891,47.715,47.6804,47.7064,138739.0
2019-04-09 11:30:00,55.07,55.18,55.06,55.11,100746.0,47.6977,47.793,47.6891,47.7324,100746.0
2019-04-09 11:35:00,55.1,55.17,55.09,55.13,58338.0,47.7237,47.7843,47.715,47.7497,58338.0
2019-04-09 11:40:00,55.14,55.15,55.11,55.13,62574.0,47.7583,47.767,47.7324,47.7497,62574.0
2019-04-09 11:45:00,55.14,55.2,55.12,55.19,105377.0,47.7583,47.8103,47.741,47.8016,105377.0
2019-04-09 11:50:00,55.2,55.21,55.14,55.17,215809.0,47.8103,47.819,47.7583,47.7843,215809.0
2019-04-09 11:55:00,55.17,55.23,55.16,55.2,93266.0,47.7843,47.8363,47.7757,47.8103,93266.0
2019-04-09 12:00:00,55.21,55.22,55.17,55.19,80362.0,47.819,47.8276,47.7843,47.8016,80362.0
2019-04-09 12:05:00,55.19,55.26,55.18,55.25,107062.0,47.8016,47.8623,47.793,47.8536,107062.0
2019-04-09 12:10:00,55.26,55.38,55.23,55.35,170375.0,47.8623,47.9662,47.8363,47.9402,170375.0
2019-04-09 12:15:00,55.34,55.37,55.32,55.34,64725.0,47.9316,47.9576,47.9142,47.9316,64725.0
2019-04-09 12:20:00,55.34,55.36,55.31,55.33,51462.0,47.9316,47.9489,47.9056,47.9229,51462.0
2019-04-09 12:25:00,55.32,55.33,55.29,55.31,87988.0,47.9142,47.9229,47.8883,47.9056,87988.0
2019-04-09 12:30:00,55.31,55.35,55.29,55.3,100816.0,47.9056,47.9402,47.8883,47.8969,100816.0
2019-04-09 12:35:00,55.31,55.32,55.28,55.29,38795.0,47.9056,47.9142,47.8796,47.8883,38795.0
2019-04-09 12:40:00,55.3,55.32,55.29,55.32,50828.0,47.8969,47.9142,47.8883,47.9142,50828.0
2019-04-09 12:45:00,55.31,55.32,55.3,55.3,57816.0,47.9056,47.9142,47.8969,47.8969,57816.0
2019-04-09 12:50:00,55.3,55.33,55.3,55.33,41016.0,47.8969,47.9229,47.8969,47.9229,41016.0
2019-04-09 12:55:00,55.33,55.36,55.32,55.32,56318.0,47.9229,47.9489,47.9142,47.9142,56318.0
2019-04-09 13:00:00,55.32,55.33,55.28,55.29,88522.0,47.9142,47.9229,47.8796,47.8883,88522.0
2019-04-09 13:05:00,55.28,55.29,55.24,55.27,112714.0,47.8796,47.8883,47.845,47.8709,112714.0
2019-04-09 13:10:00,55.27,55.29,55.23,55.25,52249.0,47.8709,47.8883,47.8363,47.8536,52249.0
2019-04-09 13:15:00,55.25,55.26,55.2,55.23,85016.0,47.8536,47.8623,47.8103,47.8363,85016.0
2019-04-09 13:20:00,55.23,55.26,55.22,55.24,54758.0,47.8363,47.8623,47.8276,47.845,54758.0
2019-04-09 13:25:00,55.23,55.25,55.22,55.23,41663.0,47.8363,47.8536,47.8276,47.8363,41663.0
2019-04-09 13:30:00,55.22,55.23,55.18,55.22,76548.0,47.8276,47.8363,47.793,47.8276,76548.0
2019-04-09 13:35:00,55.23,55.25,55.22,55.23,37498.0,47.8363,47.8536,47.8276,47.8363,37498.0
2019-04-09 13:40:00,55.24,55.25,55.16,55.19,70427.0,47.845,47.8536,47.7757,47.8016,70427.0
2019-04-09 13:45:00,55.2,55.22,55.19,55.2,56546.0,47.8103,47.8276,47.8016,47.8103,56546.0
2019-04-09 13:50:00,55.2,55.21,55.16,55.2,65649.0,47.8103,47.819,47.7757,47.8103,65649.0
2019-04-09 13:55:00,55.2,55.24,55.19,55.21,91899.0,47.8103,47.845,47.8016,47.819,91899.0
2019-04-09 14:00:00,55.21,55.22,55.17,55.18,97556.0,47.819,47.8276,47.7843,47.793,97556.0
2019-04-09 14:05:00,55.18,55.22,55.16,55.22,78658.0,47.793,47.8276,47.7757,47.8276,78658.0
2019-04-09 14:10:00,55.22,55.26,55.2,55.26,115012.0,47.8276,47.8623,47.8103,47.8623,115012.0
2019-04-09 14:15:00,55.26,55.3,55.24,55.25,136396.0,47.8623,47.8969,47.845,47.8536,136396.0
2019-04-09 14:20:00,55.25,55.29,55.25,55.25,68320.0,47.8536,47.8883,47.8536,47.8536,68320.0
2019-04-09 14:25:00,55.26,55.28,55.24,55.25,96358.0,47.8623,47.8796,47.845,47.8536,96358.0
2019-04-09 14:30:00,55.26,55.29,55.25,55.27,100451.0,47.8623,47.8883,47.8536,47.8709,100451.0
2019-04-09 14:35:00,55.28,55.29,55.26,55.28,66893.0,47.8796,47.8883,47.8623,47.8796,66893.0
2019-04-09 14:40:00,55.27,55.28,55.18,55.22,106670.0,47.8709,47.8796,47.793,47.8276,106670.0
2019-04-09 14:45:00,55.22,55.23,55.19,55.22,86515.0,47.8276,47.8363,47.8016,47.8276,86515.0
2019-04-09 14:50:00,55.22,55.25,55.21,55.23,63391.0,47.8276,47.8536,47.819,47.8363,63391.0
2019-04-09 14:55:00,55.23,55.25,55.18,55.19,71844.0,47.8363,47.8536,47.793,47.8016,71844.0
2019-04-09 15:00:00,55.19,55.22,55.17,55.21,71233.0,47.8016,47.8276,47.7843,47.819,71233.0
2019-04-09 15:05:00,55.22,55.23,55.18,55.21,65194.0,47.8276,47.8363,47.793,47.819,65194.0
2019-04-09 15:10:00,55.22,55.24,55.2,55.2,64065.0,47.8276,47.845,47.8103,47.8103,64065.0
2019-04-09 15:15:00,55.2,55.24,55.2,55.22,72741.0,47.8103,47.845,47.8103,47.8276,72741.0
2019-04-09 15:20:00,55.22,55.24,55.19,55.19,116531.0,47.8276,47.845,47.8016,47.8016,116531.0
2019-04-09 15:25:00,55.2,55.22,55.17,55.19,108032.0,47.8103,47.8276,47.7843,47.8016,108032.0
2019-04-09 15:30:00,55.19,55.27,55.18,55.26,139502.0,47.8016,47.8709,47.793,47.8623,139502.0
2019-04-09 15:35:00,55.27,55.32,55.26,55.32,148243.0,47.8709,47.9142,47.8623,47.9142,148243.0
2019-04-09 15:40:00,55.32,55.33,55.29,55.32,135075.0,47.9142,47.9229,47.8883,47.9142,135075.0
2019-04-09 15:45:00,55.31,55.37,55.31,55.35,167336.0,47.9056,47.9576,47.9056,47.9402,167336.0
2019-04-09 15:50:00,55.35,55.36,55.28,55.3,374239.0,47.9402,47.9489,47.8796,47.8969,374239.0
2019-04-09 15:55:00,55.29,55.34,55.17,55.32,915460.0,47.8883,47.9316,47.7843,47.9142,915460.0
2019-04-10 09:30:00,55.32,55.5,55.32,55.48,362986.0,47.9142,48.0701,47.9142,48.0528,362986.0
2019-04-10 09:35:00,55.47,55.52,55.42,55.43,160737.0,48.0442,48.0875,48.0009,48.0095,160737.0
2019-04-10 09:40:00,55.42,55.5,55.34,55.47,154649.0,48.0009,48.0701,47.9316,48.0442,154649.0
2019-04-10 09:45:00,55.48,55.49,55.41,55.42,88458.0,48.0528,48.0615,47.9922,48.0009,88458.0
2019-04-10 09:50:00,55.43,55.5,55.39,55.48,130939.0,48.0095,48.0701,47.9749,48.0528,130939.0
2019-04-10 09:55:00,55.49,55.64,55.49,55.6,150369.0,48.0615,48.1914,48.0615,48.1568,150369.0
2019-04-10 10:00:00,55.6,55.66,55.56,55.57,158467.0,48.1568,48.2087,48.1221,48.1308,158467.0
2019-04-10 10:05:00,55.57,55.62,55.53,55.58,131984.0,48.1308,48.1741,48.0961,48.1394,131984.0
2019-04-10 10:10:00,55.57,55.6,55.53,55.6,89000.0,48.1308,48.1568,48.0961,48.1568,89000.0
2019-04-10 10:15:00,55.6,55.62,55.57,55.62,54576.0,48.1568,48.1741,48.1308,48.1741,54576.0
2019-04-10 10:20:00,55.62,55.66,55.62,55.65,86957.0,48.1741,48.2087,48.1741,48.2001,86957.0
2019-04-10 10:25:00,55.64,55.67,55.64,55.66,127336.0,48.1914,48.2174,48.1914,48.2087,127336.0
2019-04-10 10:30:00,55.66,55.74,55.66,55.73,190435.0,48.2087,48.278,48.2087,48.2694,190435.0
2019-04-10 10:35:00,55.73,55.77,55.67,55.67,183954.0,48.2694,48.304,48.2174,48.2174,183954.0
2019-04-10 10:40:00,55.67,55.72,55.65,55.7,145508.0,48.2174,48.2607,48.2001,48.2434,145508.0
2019-04-10 10:45:00,55.7,55.74,55.64,55.72,130020.0,48.2434,48.278,48.1914,48.2607,130020.0
2019-04-10 10:50:00,55.73,55.81,55.73,55.77,100966.0,48.2694,48.3386,48.2694,48.304,100966.0
2019-04-10 10:55:00,55.77,55.78,55.73,55.75,61201.0,48.304,48.3127,48.2694,48.2867,61201.0
2019-04-10 11:00:00,55.76,55.83,55.75,55.82,156427.0,48.2953,48.356,48.2867,48.3473,156427.0
2019-04-10 11:05:00,55.82,55.86,55.8,55.81,100073.0,48.3473,48.382,48.33,48.3386,100073.0
2019-04-10 11:10:00,55.82,55.84,55.79,55.8,63966.0,48.3473,48.3646,48.3213,48.33,63966.0
2019-04-10 11:15:00,55.8,55.81,55.75,55.77,123134.0,48.33,48.3386,48.2867,48.304,123134.0
2019-04-10 11:20:00,55.76,55.76,55.72,55.76,88226.0,48.2953,48.2953,48.2607,48.2953,88226.0
2019-04-10 11:25:00,55.76,55.76,55.69,55.72,98030.0,48.2953,48.2953,48.2347,48.2607,98030.0
2019-04-10 11:30:00,55.71,55.76,55.71,55.75,68135.0,48.252,48.2953,48.252,48.2867,68135.0
2019-04-10 11:35:00,55.75,55.78,55.74,55.75,218306.0,48.2867,48.3127,48.278,48.2867,218306.0
2019-04-10 11:40:00,55.76,55.79,55.73,55.79,219214.0,48.2953,48.3213,48.2694,48.3213,219214.0
2019-04-10 11:45:00,55.79,55.85,55.78,55.82,229714.0,48.3213,48.3733,48.3127,48.3473,229714.0
2019-04-10 11:50:00,55.81,55.82,55.74,55.76,59684.0,48.3386,48.3473,48.278,48.2953,59684.0
2019-04-10 11:55:00,55.75,55.78,55.7,55.74,161261.0,48.2867,48.3127,48.2434,48.278,161261.0
2019-04-10 12:00:00,55.75,55.79,55.73,55.79,199019.0,48.2867,48.3213,48.2694,48.3213,199019.0
2019-04-10 12:05:00,55.79,55.8,55.73,55.76,317500.0,48.3213,48.33,48.2694,48.2953,317500.0
2019-04-10 12:10:00,55.77,55.82,55.74,55.81,109065.0,48.304,48.3473,48.278,48.3386,109065.0
2019-04-10 12:15:00,55.81,55.82,55.77,55.77,60674.0,48.3386,48.3473,48.304,48.304,60674.0
2019-04-10 12:20:00,55.78,55.8,55.75,55.8,59343.0,48.3127,48.33,48.2867,48.33,59343.0
2019-04-10 12:25:00,55.8,55.81,55.76,55.8,69152.0,48.33,48.3386,48.2953,48.33,69152.0
2019-04-10 12:30:00,55.8,55.82,55.79,55.8,66675.0,48.33,48.3473,48.3213,48.33,66675.0
2019-04-10 12:35:00,55.79,55.8,55.74,55.76,86633.0,48.3213,48.33,48.278,48.2953,86633.0
2019-04-10 12:40:00,55.77,55.77,55.74,55.77,222387.0,48.304,48.304,48.278,48.304,222387.0
2019-04-10 12:45:00,55.76,55.77,55.69,55.75,163546.0,48.2953,48.304,48.2347,48.2867,163546.0
2019-04-10 12:50:00,55.75,55.76,55.66,55.69,76082.0,48.2867,48.2953,48.2087,48.2347,76082.0
2019-04-10 12:55:00,55.69,55.72,55.68,55.69,202794.0,48.2347,48.2607,48.2261,48.2347,202794.0
2019-04-10 13:00:00,55.7,55.71,55.63,55.65,128474.0,48.2434,48.252,48.1827,48.2001,128474.0
2019-04-10 13:05:00,55.65,55.67,55.63,55.65,97912.0,48.2001,48.2174,48.1827,48.2001,97912.0
2019-04-10 13:10:00,55.65,55.66,55.61,55.63,69377.0,48.2001,48.2087,48.1654,48.1827,69377.0
2019-04-10 13:15:00,55.63,55.68,55.62,55.68,104805.0,48.1827,48.2261,48.1741,48.2261,104805.0
2019-04-10 13:20:00,55.68,55.68,55.64,55.64,37606.0,48.2261,48.2261,48.1914,48.1914,37606.0
2019-04-10 13:25:00,55.65,55.67,55.63,55.65,46603.0,48.2001,48.2174,48.1827,48.2001,46603.0
2019-04-10 13:30:00,55.65,55.66,55.63,55.64,62508.0,48.2001,48.2087,48.1827,48.1914,62508.0
2019-04-10 13:35:00,55.65,55.65,55.59,55.6,165998.0,48.2001,48.2001,48.1481,48.1568,165998.0
2019-04-10 13:40:00,55.6,55.63,55.59,55.62,76632.0,48.1568,48.1827,48.1481,48.1741,76632.0
2019-04-10 13:45:00,55.63,55.63,55.6,55.62,66899.0,48.1827,48.1827,48.1568,48.1741,66899.0
2019-04-10 13:50:00,55.63,55.65,55.57,55.64,132005.0,48.1827,48.2001,48.1308,48.1914,132005.0
2019-04-10 13:55:00,55.64,55.65,55.61,55.62,95406.0,48.1914,48.2001,48.1654,48.1741,95406.0
2019-04-10 14:00:00,55.63,55.66,55.61,55.64,65260.0,48.1827,48.2087,48.1654,48.1914,65260.0
2019-04-10 14:05:00,55.64,55.65,55.57,55.58,114317.0,48.1914,48.2001,48.1308,48.1394,114317.0
2019-04-10 14:10:00,55.58,55.6,55.53,55.59,70602.0,48.1394,48.1568,48.0961,48.1481,70602.0
2019-04-10 14:15:00,55.58,55.59,55.56,55.58,92474.0,48.1394,48.1481,48.1221,48.1394,92474.0
2019-04-10 14:20:00,55.58,55.59,55.49,55.53,126403.0,48.1394,48.1481,48.0615,48.0961,126403.0
2019-04-10 14:25:00,55.52,55.53,55.48,55.51,60920.0,48.0875,48.0961,48.0528,48.0788,60920.0
2019-04-10 14:30:00,55.51,55.53,55.47,55.49,78013.0,48.0788,48.0961,48.0442,48.0615,78013.0
2019-04-10 14:35:00,55.49,55.49,55.46,55.48,50538.0,48.0615,48.0615,48.0355,48.0528,50538.0
2019-04-10 14:40:00,55.49,55.53,55.48,55.5,64752.0,48.0615,48.0961,48.0528,48.0701,64752.0
2019-04-10 14:45:00,55.51,55.52,55.45,55.48,73504.0,48.0788,48.0875,48.0268,48.0528,73504.0
2019-04-10 14:50:00,55.48,55.57,55.47,55.56,128902.0,48.0528,48.1308,48.0442,48.1221,128902.0
2019-04-10 14:55:00,55.56,55.61,55.55,55.6,94982.0,48.1221,48.1654,48.1135,48.1568,94982.0
2019-04-10 15:00:00,55.6,55.69,55.59,55.68,147049.0,48.1568,48.2347,48.1481,48.2261,147049.0
2019-04-10 15:05:00,55.67,55.77,55.67,55.76,102019.0,48.2174,48.304,48.2174,48.2953,102019.0
2019-04-10 15:10:00,55.76,55.79,55.76,55.79,81460.0,48.2953,48.3213,48.2953,48.3213,81460.0
2019-04-10 15:15:00,55.79,55.82,55.76,55.77,152049.0,48.3213,48.3473,48.2953,48.304,152049.0
2019-04-10 15:20:00,55.78,55.8,55.76,55.77,115464.0,48.3127,48.33,48.2953,48.304,115464.0
2019-04-10 15:25:00,55.77,55.81,55.76,55.78,139448.0,48.304,48.3386,48.2953,48.3127,139448.0
2019-04-10 15:30:00,55.78,55.82,55.78,55.79,137224.0,48.3127,48.3473,48.3127,48.3213,137224.0
2019-04-10 15:35:00,55.8,55.81,55.79,55.8,93694.0,48.33,48.3386,48.3213,48.33,93694.0
2019-04-10 15:40:00,55.8,55.84,55.79,55.79,185981.0,48.33,48.3646,48.3213,48.3213,185981.0
2019-04-10 15:45:00,55.79,55.8,55.72,55.73,220372.0,48.3213,48.33,48.2607,48.2694,220372.0
2019-04-10 15:50:00,55.73,55.74,55.68,55.69,371793.0,48.2694,48.278,48.2261,48.2347,371793.0
2019-04-10 15:55:00,55.69,55.77,55.61,55.76,646838.0,48.2347,48.304,48.1654,48.2953,646838.0
2019-04-11 09:30:00,55.92,56.0,55.76,55.99,378537.0,48.4339,48.5032,48.2953,48.4946,378537.0
2019-04-11 09:35:00,56.0,56.0,55.78,55.79,167938.0,48.5032,48.5032,48.3127,48.3213,167938.0
2019-04-11 09:40:00,55.78,55.95,55.76,55.93,202524.0,48.3127,48.4599,48.2953,48.4426,202524.0
2019-04-11 09:45:00,55.93,55.94,55.78,55.78,157313.0,48.4426,48.4512,48.3127,48.3127,157313.0
2019-04-11 09:50:00,55.78,55.83,55.65,55.68,99742.0,48.3127,48.356,48.2001,48.2261,99742.0
2019-04-11 09:55:00,55.67,55.75,55.66,55.7,72408.0,48.2174,48.2867,48.2087,48.2434,72408.0
2019-04-11 10:00:00,55.7,55.73,55.65,55.69,106079.0,48.2434,48.2694,48.2001,48.2347,106079.0
2019-04-11 10:05:00,55.69,55.7,55.63,55.66,73241.0,48.2347,48.2434,48.1827,48.2087,73241.0
2019-04-11 10:10:00,55.67,55.7,55.63,55.7,44924.0,48.2174,48.2434,48.1827,48.2434,44924.0
2019-04-11 10:15:00,55.71,55.78,55.7,55.74,83639.0,48.252,48.3127,48.2434,48.278,83639.0
2019-04-11 10:20:00,55.75,55.76,55.69,55.72,67885.0,48.2867,48.2953,48.2347,48.2607,67885.0
2019-04-11 10:25:00,55.72,55.76,55.7,55.74,70265.0,48.2607,48.2953,48.2434,48.278,70265.0
2019-04-11 10:30:00,55.74,55.78,55.7,55.75,66410.0,48.278,48.3127,48.2434,48.2867,66410.0
2019-04-11 10:35:00,55.76,55.83,55.73,55.82,79401.0,48.2953,48.356,48.2694,48.3473,79401.0
2019-04-11 10:40:00,55.82,55.91,55.8,55.88,107939.0,48.3473,48.4253,48.33,48.3993,107939.0
2019-04-11 10:45:00,55.88,55.94,55.87,55.92,181569.0,48.3993,48.4512,48.3906,48.4339,181569.0
2019-04-11 10:50:00,55.92,55.96,55.89,55.89,130986.0,48.4339,48.4686,48.4079,48.4079,130986.0
2019-04-11 10:55:00,55.89,55.93,55.87,55.93,124264.0,48.4079,48.4426,48.3906,48.4426,124264.0
2019-04-11 11:00:00,55.93,55.96,55.89,55.94,127388.0,48.4426,48.4686,48.4079,48.4512,127388.0
2019-04-11 11:05:00,55.94,56.0,55.93,55.98,87782.0,48.4512,48.5032,48.4426,48.4859,87782.0
2019-04-11 11:10:00,55.99,56.07,55.95,56.04,268022.0,48.4946,48.5638,48.4599,48.5379,268022.0
2019-04-11 11:15:00,56.04,56.07,55.98,56.01,118771.0,48.5379,48.5638,48.4859,48.5119,118771.0
2019-04-11 11:20:00,56.01,56.07,55.99,56.06,63767.0,48.5119,48.5638,48.4946,48.5552,63767.0
2019-04-11 11:25:00,56.05,56.07,56.01,56.02,72714.0,48.5465,48.5638,48.5119,48.5205,72714.0
2019-04-11 11:30:00,56.02,56.02,55.92,55.93,140761.0,48.5205,48.5205,48.4339,48.4426,140761.0
2019-04-11 11:35:00,55.93,56.01,55.82,55.83,304227.0,48.4426,48.5119,48.3473,48.356,304227.0
2019-04-11 11:40:00,55.83,55.83,55.69,55.73,289709.0,48.356,48.356,48.2347,48.2694,289709.0
2019-04-11 11:45:00,55.73,55.78,55.72,55.77,117518.0,48.2694,48.3127,48.2607,48.304,117518.0
2019-04-11 11:50:00,55.76,55.79,55.72,55.73,40035.0,48.2953,48.3213,48.2607,48.2694,40035.0
2019-04-11 11:55:00,55.72,55.77,55.7,55.75,74264.0,48.2607,48.304,48.2434,48.2867,74264.0
2019-04-11 12:00:00,55.75,55.77,55.72,55.76,140792.0,48.2867,48.304,48.2607,48.2953,140792.0
2019-04-11 12:05:00,55.76,55.77,55.74,55.75,52440.0,48.2953,48.304,48.278,48.2867,52440.0
2019-04-11 12:10:00,55.75,55.77,55.73,55.76,35196.0,48.2867,48.304,48.2694,48.2953,35196.0
2019-04-11 12:15:00,55.75,55.76,55.69,55.71,108125.0,48.2867,48.2953,48.2347,48.252,108125.0
2019-04-11 12:20:00,55.71,55.74,55.7,55.73,65889.0,48.252,48.278,48.2434,48.2694,65889.0
2019-04-11 12:25:00,55.73,55.74,55.71,55.73,57680.0,48.2694,48.278,48.252,48.2694,57680.0
2019-04-11 12:30:00,55.73,55.74,55.71,55.73,64069.0,48.2694,48.278,48.252,48.2694,64069.0
2019-04-11 12:35:00,55.74,55.76,55.72,55.73,43791.0,48.278,48.2953,48.2607,48.2694,43791.0
2019-04-11 12:40:00,55.73,55.75,55.71,55.74,40259.0,48.2694,48.2867,48.252,48.278,40259.0
2019-04-11 12:45:00,55.74,55.77,55.73,55.76,38869.0,48.278,48.304,48.2694,48.2953,38869.0
2019-04-11 12:50:00,55.75,55.86,55.75,55.85,65448.0,48.2867,48.382,48.2867,48.3733,65448.0
2019-04-11 12:55:00,55.84,55.88,55.83,55.86,40721.0,48.3646,48.3993,48.356,48.382,40721.0
2019-04-11 13:00:00,55.87,55.9,55.86,55.88,71680.0,48.3906,48.4166,48.382,48.3993,71680.0
2019-04-11 13:05:00,55.88,55.9,55.86,55.87,55918.0,48.3993,48.4166,48.382,48.3906,55918.0
2019-04-11 13:10:00,55.87,55.89,55.85,55.88,71460.0,48.3906,48.4079,48.3733,48.3993,71460.0
2019-04-11 13:15:00,55.89,55.91,55.85,55.89,153769.0,48.4079,48.4253,48.3733,48.4079,153769.0
2019-04-11 13:20:00,55.88,55.9,55.86,55.86,57710.0,48.3993,48.4166,48.382,48.382,57710.0
2019-04-11 13:25:00,55.86,55.87,55.82,55.83,50541.0,48.382,48.3906,48.3473,48.356,50541.0
2019-04-11 13:30:00,55.84,55.85,55.79,55.84,56381.0,48.3646,48.3733,48.3213,48.3646,56381.0
2019-04-11 13:35:00,55.84,55.87,55.8,55.81,92912.0,48.3646,48.3906,48.33,48.3386,92912.0
2019-04-11 13:40:00,55.8,55.81,55.75,55.77,56547.0,48.33,48.3386,48.2867,48.304,56547.0
2019-04-11 13:45:00,55.77,55.8,55.76,55.8,38150.0,48.304,48.33,48.2953,48.33,38150.0
2019-04-11 13:50:00,55.8,55.83,55.78,55.79,55080.0,48.33,48.356,48.3127,48.3213,55080.0
2019-04-11 13:55:00,55.79,55.81,55.77,55.78,58543.0,48.3213,48.3386,48.304,48.3127,58543.0
2019-04-11 14:00:00,55.78,55.81,55.76,55.8,55891.0,48.3127,48.3386,48.2953,48.33,55891.0
2019-04-11 14:05:00,55.81,55.83,55.73,55.75,60062.0,48.3386,48.356,48.2694,48.2867,60062.0
2019-04-11 14:10:00,55.74,55.77,55.73,55.76,52888.0,48.278,48.304,48.2694,48.2953,52888.0
2019-04-11 14:15:00,55.75,55.77,55.72,55.74,59082.0,48.2867,48.304,48.2607,48.278,59082.0
2019-04-11 14:20:00,55.75,55.76,55.72,55.73,55637.0,48.2867,48.2953,48.2607,48.2694,55637.0
2019-04-11 14:25:00,55.73,55.77,55.72,55.75,64962.0,48.2694,48.304,48.2607,48.2867,64962.0
2019-04-11 14:30:00,55.76,55.82,55.74,55.79,58740.0,48.2953,48.3473,48.278,48.3213,58740.0
2019-04-11 14:35:00,55.79,55.79,55.72,55.72,69705.0,48.3213,48.3213,48.2607,48.2607,69705.0
2019-04-11 14:40:00,55.72,55.75,55.7,55.73,109305.0,48.2607,48.2867,48.2434,48.2694,109305.0
2019-04-11 14:45:00,55.73,55.75,55.72,55.72,47401.0,48.2694,48.2867,48.2607,48.2607,47401.0
2019-04-11 14:50:00,55.72,55.74,55.67,55.71,91171.0,48.2607,48.278,48.2174,48.252,91171.0
2019-04-11 14:55:00,55.72,55.76,55.7,55.74,63177.0,48.2607,48.2953,48.2434,48.278,63177.0
2019-04-11 15:00:00,55.75,55.8,55.72,55.78,88044.0,48.2867,48.33,48.2607,48.3127,88044.0
2019-04-11 15:05:00,55.78,55.83,55.77,55.82,51697.0,48.3127,48.356,48.304,48.3473,51697.0
2019-04-11 15:10:00,55.82,55.84,55.79,55.8,88039.0,48.3473,48.3646,48.3213,48.33,88039.0
2019-04-11 15:15:00,55.8,55.84,55.79,55.83,58880.0,48.33,48.3646,48.3213,48.356,58880.0
2019-04-11 15:20:00,55.82,55.84,55.77,55.78,67211.0,48.3473,48.3646,48.304,48.3127,67211.0
2019-04-11 15:25:00,55.77,55.78,55.71,55.72,98685.0,48.304,48.3127,48.252,48.2607,98685.0
2019-04-11 15:30:00,55.72,55.77,55.71,55.77,158406.0,48.2607,48.304,48.252,48.304,158406.0
2019-04-11 15:35:00,55.77,55.79,55.75,55.78,124282.0,48.304,48.3213,48.2867,48.3127,124282.0
2019-04-11 15:40:00,55.78,55.8,55.76,55.8,117937.0,48.3127,48.33,48.2953,48.33,117937.0
2019-04-11 15:45:00,55.8,55.82,55.75,55.75,152274.0,48.33,48.3473,48.2867,48.2867,152274.0
2019-04-11 15:50:00,55.75,55.85,55.74,55.85,252060.0,48.2867,48.3733,48.278,48.3733,252060.0
2019-04-11 15:55:00,55.83,55.85,55.78,55.79,966237.0,48.356,48.3733,48.3127,48.3213,966237.0
2019-04-12 09:30:00,56.2,56.27,56.01,56.07,548367.0,48.6764,48.7371,48.5119,48.5638,548367.0
2019-04-12 09:35:00,56.07,56.18,56.04,56.06,227706.0,48.5638,48.6591,48.5379,48.5552,227706.0
2019-04-12 09:40:00,56.05,56.12,56.02,56.09,232124.0,48.5465,48.6071,48.5205,48.5812,232124.0
2019-04-12 09:45:00,56.09,56.1,56.01,56.08,140359.0,48.5812,48.5898,48.5119,48.5725,140359.0
2019-04-12 09:50:00,56.08,56.12,56.03,56.06,166812.0,48.5725,48.6071,48.5292,48.5552,166812.0
2019-04-12 09:55:00,56.06,56.07,56.01,56.04,78944.0,48.5552,48.5638,48.5119,48.5379,78944.0
2019-04-12 10:00:00,56.03,56.05,55.92,55.93,152581.0,48.5292,48.5465,48.4339,48.4426,152581.0
2019-04-12 10:05:00,55.93,55.96,55.88,55.94,118445.0,48.4426,48.4686,48.3993,48.4512,118445.0
2019-04-12 10:10:00,55.94,55.96,55.87,55.9,129641.0,48.4512,48.4686,48.3906,48.4166,129641.0
2019-04-12 10:15:00,55.9,55.96,55.87,55.94,137781.0,48.4166,48.4686,48.3906,48.4512,137781.0
2019-04-12 10:20:00,55.94,56.02,55.93,56.0,169565.0,48.4512,48.5205,48.4426,48.5032,169565.0
2019-04-12 10:25:00,56.0,56.03,55.96,56.03,113613.0,48.5032,48.5292,48.4686,48.5292,113613.0
2019-04-12 10:30:00,56.03,56.08,56.0,56.03,198906.0,48.5292,48.5725,48.5032,48.5292,198906.0
2019-04-12 10:35:00,56.03,56.06,55.97,56.0,96513.0,48.5292,48.5552,48.4772,48.5032,96513.0
2019-04-12 10:40:00,55.99,56.0,55.91,55.93,103400.0,48.4946,48.5032,48.4253,48.4426,103400.0
2019-04-12 10:45:00,55.93,55.94,55.88,55.89,91025.0,48.4426,48.4512,48.3993,48.4079,91025.0
2019-04-12 10:50:00,55.89,55.98,55.86,55.97,94171.0,48.4079,48.4859,48.382,48.4772,94171.0
2019-04-12 10:55:00,55.96,55.97,55.88,55.95,226460.0,48.4686,48.4772,48.3993,48.4599,226460.0
2019-04-12 11:00:00,55.95,55.97,55.87,55.9,89881.0,48.4599,48.4772,48.3906,48.4166,89881.0
2019-04-12 11:05:00,55.89,55.91,55.87,55.88,66350.0,48.4079,48.4253,48.3906,48.3993,66350.0
2019-04-12 11:10:00,55.88,55.93,55.88,55.93,72477.0,48.3993,48.4426,48.3993,48.4426,72477.0
2019-04-12 11:15:00,55.92,55.93,55.84,55.87,106909.0,48.4339,48.4426,48.3646,48.3906,106909.0
2019-04-12 11:20:00,55.87,55.92,55.84,55.89,74705.0,48.3906,48.4339,48.3646,48.4079,74705.0
2019-04-12 11:25:00,55.89,55.91,55.88,55.9,54003.0,48.4079,48.4253,48.3993,48.4166,54003.0
2019-04-12 11:30:00,55.9,55.95,55.89,55.94,60257.0,48.4166,48.4599,48.4079,48.4512,60257.0
2019-04-12 11:35:00,55.94,55.97,55.92,55.92,77295.0,48.4512,48.4772,48.4339,48.4339,77295.0
2019-04-12 11:40:00,55.92,55.95,55.92,55.94,47037.0,48.4339,48.4599,48.4339,48.4512,47037.0
2019-04-12 11:45:00,55.94,55.94,55.91,55.92,44533.0,48.4512,48.4512,48.4253,48.4339,44533.0
2019-04-12 11:50:00,55.93,55.98,55.9,55.97,71236.0,48.4426,48.4859,48.4166,48.4772,71236.0
2019-04-12 11:55:00,55.98,56.03,55.97,56.01,93575.0,48.4859,48.5292,48.4772,48.5119,93575.0
2019-04-12 12:00:00,56.01,56.05,56.0,56.03,87615.0,48.5119,48.5465,48.5032,48.5292,87615.0
2019-04-12 12:05:00,56.03,56.05,56.01,56.04,89107.0,48.5292,48.5465,48.5119,48.5379,89107.0
2019-04-12 12:10:00,56.04,56.05,56.02,56.04,36550.0,48.5379,48.5465,48.5205,48.5379,36550.0
2019-04-12 12:15:00,56.05,56.15,56.05,56.13,116032.0,48.5465,48.6331,48.5465,48.6158,116032.0
2019-04-12 12:20:00,56.13,56.15,56.12,56.13,54170.0,48.6158,48.6331,48.6071,48.6158,54170.0
2019-04-12 12:25:00,56.14,56.18,56.13,56.16,150327.0,48.6245,48.6591,48.6158,48.6418,150327.0
2019-04-12 12:30:00,56.17,56.19,56.15,56.18,71324.0,48.6505,48.6678,48.6331,48.6591,71324.0
2019-04-12 12:35:00,56.18,56.19,56.13,56.14,95256.0,48.6591,48.6678,48.6158,48.6245,95256.0
2019-04-12 12:40:00,56.14,56.16,56.13,56.15,82557.0,48.6245,48.6418,48.6158,48.6331,82557.0
2019-04-12 12:45:00,56.15,56.16,56.11,56.13,71707.0,48.6331,48.6418,48.5985,48.6158,71707.0
2019-04-12 12:50:00,56.14,56.16,56.13,56.15,58058.0,48.6245,48.6418,48.6158,48.6331,58058.0
2019-04-12 12:55:00,56.15,56.16,56.13,56.15,63888.0,48.6331,48.6418,48.6158,48.6331,63888.0
2019-04-12 13:00:00,56.14,56.19,56.14,56.18,80502.0,48.6245,48.6678,48.6245,48.6591,80502.0
2019-04-12 13:05:00,56.18,56.2,56.17,56.2,94272.0,48.6591,48.6764,48.6505,48.6764,94272.0
2019-04-12 13:10:00,56.2,56.23,56.15,56.19,213207.0,48.6764,48.7024,48.6331,48.6678,213207.0
2019-04-12 13:15:00,56.2,56.22,56.18,56.22,73514.0,48.6764,48.6938,48.6591,48.6938,73514.0
2019-04-12 13:20:00,56.22,56.22,56.18,56.22,69901.0,48.6938,48.6938,48.6591,48.6938,69901.0
2019-04-12 13:25:00,56.22,56.3,56.21,56.29,152541.0,48.6938,48.7631,48.6851,48.7544,152541.0
2019-04-12 13:30:00,56.29,56.29,56.25,56.26,69993.0,48.7544,48.7544,48.7197,48.7284,69993.0
2019-04-12 13:35:00,56.26,56.27,56.23,56.24,82329.0,48.7284,48.7371,48.7024,48.7111,82329.0
2019-04-12 13:40:00,56.24,56.25,56.21,56.22,81873.0,48.7111,48.7197,48.6851,48.6938,81873.0
2019-04-12 13:45:00,56.23,56.23,56.2,56.21,52742.0,48.7024,48.7024,48.6764,48.6851,52742.0
2019-04-12 13:50:00,56.2,56.23,56.2,56.22,94516.0,48.6764,48.7024,48.6764,48.6938,94516.0
2019-04-12 13:55:00,56.22,56.26,56.21,56.25,97011.0,48.6938,48.7284,48.6851,48.7197,97011.0
2019-04-12 14:00:00,56.25,56.3,56.21,56.29,107765.0,48.7197,48.7631,48.6851,48.7544,107765.0
2019-04-12 14:05:00,56.29,56.3,56.27,56.28,76341.0,48.7544,48.7631,48.7371,48.7457,76341.0
2019-04-12 14:10:00,56.28,56.33,56.27,56.33,101744.0,48.7457,48.789,48.7371,48.789,101744.0
2019-04-12 14:15:00,56.33,56.33,56.29,56.3,56808.0,48.789,48.789,48.7544,48.7631,56808.0
2019-04-12 14:20:00,56.3,56.31,56.28,56.3,54768.0,48.7631,48.7717,48.7457,48.7631,54768.0
2019-04-12 14:25:00,56.3,56.31,56.26,56.29,82260.0,48.7631,48.7717,48.7284,48.7544,82260.0
2019-04-12 14:30:00,56.29,56.31,56.28,56.3,69605.0,48.7544,48.7717,48.7457,48.7631,69605.0
2019-04-12 14:35:00,56.3,56.35,56.29,56.35,89833.0,48.7631,48.8064,48.7544,48.8064,89833.0
2019-04-12 14:40:00,56.35,56.39,56.34,56.39,93835.0,48.8064,48.841,48.7977,48.841,93835.0
2019-04-12 14:45:00,56.38,56.42,56.38,56.41,91275.0,48.8323,48.867,48.8323,48.8583,91275.0
2019-04-12 14:50:00,56.41,56.43,56.37,56.39,54148.0,48.8583,48.8756,48.8237,48.841,54148.0
2019-04-12 14:55:00,56.39,56.41,56.35,56.36,95519.0,48.841,48.8583,48.8064,48.815,95519.0
2019-04-12 15:00:00,56.36,56.4,56.34,56.4,77751.0,48.815,48.8497,48.7977,48.8497,77751.0
2019-04-12 15:05:00,56.4,56.41,56.37,56.4,55168.0,48.8497,48.8583,48.8237,48.8497,55168.0
2019-04-12 15:10:00,56.4,56.42,56.38,56.42,94304.0,48.8497,48.867,48.8323,48.867,94304.0
2019-04-12 15:15:00,56.41,56.42,56.39,56.39,97058.0,48.8583,48.867,48.841,48.841,97058.0
2019-04-12 15:20:00,56.4,56.41,56.38,56.4,102061.0,48.8497,48.8583,48.8323,48.8497,102061.0
2019-04-12 15:25:00,56.4,56.42,56.37,56.42,80690.0,48.8497,48.867,48.8237,48.867,80690.0
2019-04-12 15:30:00,56.42,56.43,56.4,56.42,116676.0,48.867,48.8756,48.8497,48.867,116676.0
2019-04-12 15:35:00,56.42,56.44,56.39,56.43,180295.0,48.867,48.8843,48.841,48.8756,180295.0
2019-04-12 15:40:00,56.43,56.48,56.42,56.43,190647.0,48.8756,48.919,48.867,48.8756,190647.0
2019-04-12 15:45:00,56.43,56.47,56.41,56.45,182138.0,48.8756,48.9103,48.8583,48.893,182138.0
2019-04-12 15:50:00,56.45,56.46,56.39,56.39,304698.0,48.893,48.9016,48.841,48.841,304698.0
2019-04-12 15:55:00,56.4,56.49,56.38,56.41,975459.0,48.8497,48.9276,48.8323,48.8583,975459.0
2019-04-15 09:30:00,56.46,56.56,56.38,56.48,596114.0,48.9016,48.9882,48.8323,48.919,596114.0
2019-04-15 09:35:00,56.48,56.51,56.3,56.35,194802.0,48.919,48.9449,48.7631,48.8064,194802.0
2019-04-15 09:40:00,56.36,56.41,56.3,56.32,128626.0,48.815,48.8583,48.7631,48.7804,128626.0
2019-04-15 09:45:00,56.32,56.38,56.27,56.34,131974.0,48.7804,48.8323,48.7371,48.7977,131974.0
2019-04-15 09:50:00,56.33,56.33,56.26,56.3,81306.0,48.789,48.789,48.7284,48.7631,81306.0
2019-04-15 09:55:00,56.29,56.3,56.24,56.27,68911.0,48.7544,48.7631,48.7111,48.7371,68911.0
2019-04-15 10:00:00,56.27,56.33,56.25,56.31,128711.0,48.7371,48.789,48.7197,48.7717,128711.0
2019-04-15 10:05:00,56.32,56.34,56.27,56.3,121804.0,48.7804,48.7977,48.7371,48.7631,121804.0
2019-04-15 10:10:00,56.3,56.33,56.21,56.23,99239.0,48.7631,48.789,48.6851,48.7024,99239.0
2019-04-15 10:15:00,56.22,56.31,56.22,56.24,132282.0,48.6938,48.7717,48.6938,48.7111,132282.0
2019-04-15 10:20:00,56.24,56.26,56.18,56.21,91651.0,48.7111,48.7284,48.6591,48.6851,91651.0
2019-04-15 10:25:00,56.21,56.22,56.11,56.11,99644.0,48.6851,48.6938,48.5985,48.5985,99644.0
2019-04-15 10:30:00,56.11,56.11,55.98,56.07,187046.0,48.5985,48.5985,48.4859,48.5638,187046.0
2019-04-15 10:35:00,56.07,56.08,55.98,56.0,130662.0,48.5638,48.5725,48.4859,48.5032,130662.0
2019-04-15 10:40:00,56.0,56.02,55.94,55.97,113644.0,48.5032,48.5205,48.4512,48.4772,113644.0
2019-04-15 10:45:00,55.96,56.0,55.95,55.98,61370.0,48.4686,48.5032,48.4599,48.4859,61370.0
2019-04-15 10:50:00,55.97,56.01,55.92,55.99,155616.0,48.4772,48.5119,48.4339,48.4946,155616.0
2019-04-15 10:55:00,55.99,56.04,55.96,56.04,59496.0,48.4946,48.5379,48.4686,48.5379,59496.0
2019-04-15 11:00:00,56.05,56.06,55.97,56.04,108710.0,48.5465,48.5552,48.4772,48.5379,108710.0
2019-04-15 11:05:00,56.04,56.11,56.0,56.09,97887.0,48.5379,48.5985,48.5032,48.5812,97887.0
2019-04-15 11:10:00,56.08,56.13,56.08,56.11,109331.0,48.5725,48.6158,48.5725,48.5985,109331.0
2019-04-15 11:15:00,56.1,56.13,56.1,56.11,85862.0,48.5898,48.6158,48.5898,48.5985,85862.0
2019-04-15 11:20:00,56.1,56.11,56.06,56.09,86658.0,48.5898,48.5985,48.5552,48.5812,86658.0
2019-04-15 11:25:00,56.09,56.1,56.04,56.05,98584.0,48.5812,48.5898,48.5379,48.5465,98584.0
2019-04-15 11:30:00,56.05,56.06,56.04,56.05,58237.0,48.5465,48.5552,48.5379,48.5465,58237.0
2019-04-15 11:35:00,56.04,56.06,56.02,56.04,70446.0,48.5379,48.5552,48.5205,48.5379,70446.0
2019-04-15 11:40:00,56.04,56.06,56.0,56.01,79274.0,48.5379,48.5552,48.5032,48.5119,79274.0
2019-04-15 11:45:00,56.01,56.04,56.0,56.03,55643.0,48.5119,48.5379,48.5032,48.5292,55643.0
2019-04-15 11:50:00,56.03,56.06,56.03,56.05,81070.0,48.5292,48.5552,48.5292,48.5465,81070.0
2019-04-15 11:55:00,56.04,56.06,56.03,56.04,90863.0,48.5379,48.5552,48.5292,48.5379,90863.0
2019-04-15 12:00:00,56.04,56.05,55.98,56.0,104275.0,48.5379,48.5465,48.4859,48.5032,104275.0
2019-04-15 12:05:00,56.0,56.01,55.94,55.95,84912.0,48.5032,48.5119,48.4512,48.4599,84912.0
2019-04-15 12:10:00,55.94,55.97,55.92,55.97,128304.0,48.4512,48.4772,48.4339,48.4772,128304.0
2019-04-15 12:15:00,55.97,56.0,55.96,56.0,38505.0,48.4772,48.5032,48.4686,48.5032,38505.0
2019-04-15 12:20:00,55.99,56.07,55.99,56.07,99590.0,48.4946,48.5638,48.4946,48.5638,99590.0
2019-04-15 12:25:00,56.07,56.08,56.02,56.04,45906.0,48.5638,48.5725,48.5205,48.5379,45906.0
2019-04-15 12:30:00,56.05,56.05,56.0,56.0,52859.0,48.5465,48.5465,48.5032,48.5032,52859.0
2019-04-15 12:35:00,56.0,56.07,55.99,56.06,109096.0,48.5032,48.5638,48.4946,48.5552,109096.0
2019-04-15 12:40:00,56.07,56.11,56.05,56.09,61738.0,48.5638,48.5985,48.5465,48.5812,61738.0
2019-04-15 12:45:00,56.09,56.11,56.08,56.09,59506.0,48.5812,48.5985,48.5725,48.5812,59506.0
2019-04-15 12:50:00,56.1,56.1,56.08,56.09,43859.0,48.5898,48.5898,48.5725,48.5812,43859.0
2019-04-15 12:55:00,56.09,56.09,56.05,56.07,73788.0,48.5812,48.5812,48.5465,48.5638,73788.0
2019-04-15 13:00:00,56.07,56.12,56.06,56.12,67364.0,48.5638,48.6071,48.5552,48.6071,67364.0
2019-04-15 13:05:00,56.12,56.18,56.12,56.17,101423.0,48.6071,48.6591,48.6071,48.6505,101423.0
2019-04-15 13:10:00,56.16,56.18,56.16,56.17,43619.0,48.6418,48.6591,48.6418,48.6505,43619.0
2019-04-15 13:15:00,56.18,56.18,56.15,56.16,26737.0,48.6591,48.6591,48.6331,48.6418,26737.0
2019-04-15 13:20:00,56.16,56.18,56.15,56.16,59160.0,48.6418,48.6591,48.6331,48.6418,59160.0
2019-04-15 13:25:00,56.16,56.18,56.15,56.18,50053.0,48.6418,48.6591,48.6331,48.6591,50053.0
2019-04-15 13:30:00,56.18,56.2,56.17,56.2,70305.0,48.6591,48.6764,48.6505,48.6764,70305.0
2019-04-15 13:35:00,56.2,56.25,56.19,56.21,102242.0,48.6764,48.7197,48.6678,48.6851,102242.0
2019-04-15 13:40:00,56.22,56.26,56.22,56.23,61862.0,48.6938,48.7284,48.6938,48.7024,61862.0
2019-04-15 13:45:00,56.23,56.25,56.22,56.23,52183.0,48.7024,48.7197,48.6938,48.7024,52183.0
2019-04-15 13:50:00,56.24,56.25,56.22,56.22,35956.0,48.7111,48.7197,48.6938,48.6938,35956.0
2019-04-15 13:55:00,56.22,56.24,56.21,56.22,36241.0,48.6938,48.7111,48.6851,48.6938,36241.0
2019-04-15 14:00:00,56.22,56.22,56.2,56.22,39652.0,48.6938,48.6938,48.6764,48.6938,39652.0
2019-04-15 14:05:00,56.22,56.23,56.21,56.22,55163.0,48.6938,48.7024,48.6851,48.6938,55163.0
2019-04-15 14:10:00,56.21,56.23,56.21,56.21,44743.0,48.6851,48.7024,48.6851,48.6851,44743.0
2019-04-15 14:15:00,56.22,56.26,56.21,56.22,94060.0,48.6938,48.7284,48.6851,48.6938,94060.0
2019-04-15 14:20:00,56.23,56.25,56.22,56.23,80506.0,48.7024,48.7197,48.6938,48.7024,80506.0
2019-04-15 14:25:00,56.23,56.27,56.22,56.22,134357.0,48.7024,48.7371,48.6938,48.6938,134357.0
2019-04-15 14:30:00,56.23,56.28,56.22,56.26,110117.0,48.7024,48.7457,48.6938,48.7284,110117.0
2019-04-15 14:35:00,56.27,56.3,56.24,56.26,136205.0,48.7371,48.7631,48.7111,48.7284,136205.0
2019-04-15 14:40:00,56.26,56.3,56.25,56.29,45828.0,48.7284,48.7631,48.7197,48.7544,45828.0
2019-04-15 14:45:00,56.29,56.31,56.25,56.25,63230.0,48.7544,48.7717,48.7197,48.7197,63230.0
2019-04-15 14:50:00,56.25,56.26,56.22,56.25,128826.0,48.7197,48.7284,48.6938,48.7197,128826.0
2019-04-15 14:55:00,56.26,56.26,56.23,56.25,74860.0,48.7284,48.7284,48.7024,48.7197,74860.0
2019-04-15 15:00:00,56.25,56.3,56.25,56.3,71704.0,48.7197,48.7631,48.7197,48.7631,71704.0
2019-04-15 15:05:00,56.3,56.32,56.27,56.29,112124.0,48.7631,48.7804,48.7371,48.7544,112124.0
2019-04-15 15:10:00,56.29,56.32,56.28,56.3,157616.0,48.7544,48.7804,48.7457,48.7631,157616.0
2019-04-15 15:15:00,56.3,56.33,56.29,56.33,66184.0,48.7631,48.789,48.7544,48.789,66184.0
2019-04-15 15:20:00,56.33,56.34,56.27,56.29,112294.0,48.789,48.7977,48.7371,48.7544,112294.0
2019-04-15 15:25:00,56.29,56.32,56.28,56.32,130305.0,48.7544,48.7804,48.7457,48.7804,130305.0
2019-04-15 15:30:00,56.32,56.37,56.31,56.32,144777.0,48.7804,48.8237,48.7717,48.7804,144777.0
2019-04-15 15:35:00,56.32,56.35,56.31,56.32,166746.0,48.7804,48.8064,48.7717,48.7804,166746.0
2019-04-15 15:40:00,56.32,56.33,56.26,56.26,185249.0,48.7804,48.789,48.7284,48.7284,185249.0
2019-04-15 15:45:00,56.26,56.28,56.23,56.25,213455.0,48.7284,48.7457,48.7024,48.7197,213455.0
2019-04-15 15:50:00,56.25,56.31,56.24,56.28,244964.0,48.7197,48.7717,48.7111,48.7457,244964.0
2019-04-15 15:55:00,56.29,56.32,56.26,56.28,386959.0,48.7544,48.7804,48.7284,48.7457,386959.0
2019-04-16 09:30:00,56.66,56.77,56.51,56.72,535391.0,49.0749,49.1701,48.9449,49.1268,535391.0
2019-04-16 09:35:00,56.72,56.81,56.69,56.76,310427.0,49.1268,49.2048,49.1008,49.1615,310427.0
2019-04-16 09:40:00,56.76,56.81,56.59,56.65,233029.0,49.1615,49.2048,49.0142,49.0662,233029.0
2019-04-16 09:45:00,56.65,56.67,56.58,56.64,151703.0,49.0662,49.0835,49.0056,49.0575,151703.0
2019-04-16 09:50:00,56.64,56.7,56.62,56.69,126438.0,49.0575,49.1095,49.0402,49.1008,126438.0
2019-04-16 09:55:00,56.69,56.73,56.65,56.71,73053.0,49.1008,49.1355,49.0662,49.1182,73053.0
2019-04-16 10:00:00,56.71,56.86,56.7,56.81,232938.0,49.1182,49.2481,49.1095,49.2048,232938.0
2019-04-16 10:05:00,56.81,56.82,56.74,56.77,264331.0,49.2048,49.2134,49.1441,49.1701,264331.0
2019-04-16 10:10:00,56.76,56.86,56.75,56.85,144756.0,49.1615,49.2481,49.1528,49.2394,144756.0
2019-04-16 10:15:00,56.85,56.9,56.82,56.88,166730.0,49.2394,49.2827,49.2134,49.2654,166730.0
2019-04-16 10:20:00,56.88,56.9,56.85,56.89,180428.0,49.2654,49.2827,49.2394,49.2741,180428.0
2019-04-16 10:25:00,56.9,56.99,56.88,56.97,223789.0,49.2827,49.3607,49.2654,49.3434,223789.0
2019-04-16 10:30:00,56.97,57.04,56.96,57.0,667195.0,49.3434,49.404,49.3347,49.3693,667195.0
2019-04-16 10:35:00,57.01,57.02,56.91,56.91,296802.0,49.378,49.3867,49.2914,49.2914,296802.0
2019-04-16 10:40:00,56.92,56.99,56.91,56.95,115671.0,49.3001,49.3607,49.2914,49.326,115671.0
2019-04-16 10:45:00,56.95,57.0,56.92,56.99,188620.0,49.326,49.3693,49.3001,49.3607,188620.0
2019-04-16 10:50:00,56.98,57.01,56.94,57.0,132504.0,49.352,49.378,49.3174,49.3693,132504.0
2019-04-16 10:55:00,57.0,57.07,56.99,57.05,147332.0,49.3693,49.43,49.3607,49.4126,147332.0
2019-04-16 11:00:00,57.05,57.09,57.03,57.08,190296.0,49.4126,49.4473,49.3953,49.4386,190296.0
2019-04-16 11:05:00,57.09,57.12,57.06,57.08,159539.0,49.4473,49.4733,49.4213,49.4386,159539.0
2019-04-16 11:10:00,57.09,57.19,57.05,57.19,227891.0,49.4473,49.5339,49.4126,49.5339,227891.0
2019-04-16 11:15:00,57.18,57.25,57.18,57.23,275720.0,49.5252,49.5859,49.5252,49.5686,275720.0
2019-04-16 11:20:00,57.22,57.25,57.18,57.25,271302.0,49.5599,49.5859,49.5252,49.5859,271302.0
2019-04-16 11:25:00,57.25,57.28,57.19,57.26,202372.0,49.5859,49.6119,49.5339,49.5945,202372.0
2019-04-16 11:30:00,57.25,57.3,57.18,57.29,375680.0,49.5859,49.6292,49.5252,49.6205,375680.0
2019-04-16 11:35:00,57.29,57.3,57.23,57.29,186724.0,49.6205,49.6292,49.5686,49.6205,186724.0
2019-04-16 11:40:00,57.29,57.29,57.24,57.24,98614.0,49.6205,49.6205,49.5772,49.5772,98614.0
2019-04-16 11:45:00,57.25,57.25,57.14,57.18,236098.0,49.5859,49.5859,49.4906,49.5252,236098.0
2019-04-16 11:50:00,57.18,57.2,57.14,57.14,66701.0,49.5252,49.5426,49.4906,49.4906,66701.0
2019-04-16 11:55:00,57.14,57.2,57.14,57.19,86162.0,49.4906,49.5426,49.4906,49.5339,86162.0
2019-04-16 12:00:00,57.18,57.22,57.17,57.19,91385.0,49.5252,49.5599,49.5166,49.5339,91385.0
2019-04-16 12:05:00,57.19,57.21,57.18,57.18,78956.0,49.5339,49.5512,49.5252,49.5252,78956.0
2019-04-16 12:10:00,57.18,57.2,57.16,57.17,87903.0,49.5252,49.5426,49.5079,49.5166,87903.0
2019-04-16 12:15:00,57.17,57.22,57.16,57.21,96713.0,49.5166,49.5599,49.5079,49.5512,96713.0
2019-04-16 12:20:00,57.21,57.23,57.19,57.21,76885.0,49.5512,49.5686,49.5339,49.5512,76885.0
2019-04-16 12:25:00,57.21,57.23,57.19,57.23,51075.0,49.5512,49.5686,49.5339,49.5686,51075.0
2019-04-16 12:30:00,57.22,57.26,57.21,57.25,132138.0,49.5599,49.5945,49.5512,49.5859,132138.0
2019-04-16 12:35:00,57.24,57.26,57.22,57.26,61659.0,49.5772,49.5945,49.5599,49.5945,61659.0
2019-04-16 12:40:00,57.25,57.28,57.24,57.25,142345.0,49.5859,49.6119,49.5772,49.5859,142345.0
2019-04-16 12:45:00,57.25,57.26,57.23,57.26,63983.0,49.5859,49.5945,49.5686,49.5945,63983.0
2019-04-16 12:50:00,57.25,57.28,57.21,57.27,269282.0,49.5859,49.6119,49.5512,49.6032,269282.0
2019-04-16 12:55:00,57.26,57.36,57.26,57.35,250331.0,49.5945,49.6811,49.5945,49.6725,250331.0
2019-04-16 13:00:00,57.36,57.36,57.32,57.33,91586.0,49.6811,49.6811,49.6465,49.6552,91586.0
2019-04-16 13:05:00,57.33,57.35,57.3,57.33,259453.0,49.6552,49.6725,49.6292,49.6552,259453.0
2019-04-16 13:10:00,57.33,57.35,57.3,57.3,89655.0,49.6552,49.6725,49.6292,49.6292,89655.0
2019-04-16 13:15:00,57.3,57.34,57.27,57.33,96380.0,49.6292,49.6638,49.6032,49.6552,96380.0
2019-04-16 13:20:00,57.34,57.37,57.31,57.37,85993.0,49.6638,49.6898,49.6378,49.6898,85993.0
2019-04-16 13:25:00,57.37,57.38,57.3,57.32,145088.0,49.6898,49.6985,49.6292,49.6465,145088.0
2019-04-16 13:30:00,57.32,57.34,57.32,57.33,116421.0,49.6465,49.6638,49.6465,49.6552,116421.0
2019-04-16 13:35:00,57.32,57.34,57.28,57.29,128841.0,49.6465,49.6638,49.6119,49.6205,128841.0
2019-04-16 13:40:00,57.28,57.29,57.25,57.26,112482.0,49.6119,49.6205,49.5859,49.5945,112482.0
2019-04-16 13:45:00,57.27,57.3,57.26,57.29,54356.0,49.6032,49.6292,49.5945,49.6205,54356.0
2019-04-16 13:50:00,57.29,57.34,57.28,57.33,99172.0,49.6205,49.6638,49.6119,49.6552,99172.0
2019-04-16 13:55:00,57.33,57.33,57.28,57.32,84600.0,49.6552,49.6552,49.6119,49.6465,84600.0
2019-04-16 14:00:00,57.33,57.35,57.32,57.34,62974.0,49.6552,49.6725,49.6465,49.6638,62974.0
2019-04-16 14:05:00,57.35,57.37,57.31,57.36,274244.0,49.6725,49.6898,49.6378,49.6811,274244.0
2019-04-16 14:10:00,57.37,57.42,57.36,57.42,147712.0,49.6898,49.7331,49.6811,49.7331,147712.0
2019-04-16 14:15:00,57.42,57.42,57.37,57.38,102275.0,49.7331,49.7331,49.6898,49.6985,102275.0
2019-04-16 14:20:00,57.37,57.4,57.35,57.35,110934.0,49.6898,49.7158,49.6725,49.6725,110934.0
2019-04-16 14:25:00,57.36,57.36,57.33,57.36,106959.0,49.6811,49.6811,49.6552,49.6811,106959.0
2019-04-16 14:30:00,57.36,57.38,57.34,57.35,108159.0,49.6811,49.6985,49.6638,49.6725,108159.0
2019-04-16 14:35:00,57.34,57.37,57.33,57.34,82816.0,49.6638,49.6898,49.6552,49.6638,82816.0
2019-04-16 14:40:00,57.33,57.37,57.33,57.37,69879.0,49.6552,49.6898,49.6552,49.6898,69879.0
2019-04-16 14:45:00,57.37,57.4,57.33,57.4,105297.0,49.6898,49.7158,49.6552,49.7158,105297.0
2019-04-16 14:50:00,57.4,57.42,57.37,57.41,91907.0,49.7158,49.7331,49.6898,49.7245,91907.0
2019-04-16 14:55:00,57.41,57.47,56.94,57.1,1580447.0,49.7245,49.7764,49.3174,49.456,1580447.0
2019-04-16 15:00:00,57.1,57.25,56.89,56.96,989930.0,49.456,49.5859,49.2741,49.3347,989930.0
2019-04-16 15:05:00,56.97,57.0,56.07,56.32,3210059.0,49.3434,49.3693,48.5638,48.7804,3210059.0
2019-04-16 15:10:00,56.33,56.75,56.27,56.65,2068876.0,48.789,49.1528,48.7371,49.0662,2068876.0
2019-04-16 15:15:00,56.64,56.79,56.48,56.53,758941.0,49.0575,49.1875,48.919,48.9623,758941.0
2019-04-16 15:20:00,56.52,56.59,56.24,56.36,709912.0,48.9536,49.0142,48.7111,48.815,709912.0
2019-04-16 15:25:00,56.36,56.39,56.24,56.3,783642.0,48.815,48.841,48.7111,48.7631,783642.0
2019-04-16 15:30:00,56.31,56.42,56.13,56.28,970319.0,48.7717,48.867,48.6158,48.7457,970319.0
2019-04-16 15:35:00,56.27,56.41,56.12,56.38,831549.0,48.7371,48.8583,48.6071,48.8323,831549.0
2019-04-16 15:40:00,56.38,56.57,56.37,56.55,510346.0,48.8323,48.9969,48.8237,48.9796,510346.0
2019-04-16 15:45:00,56.55,56.6,56.43,56.46,707100.0,48.9796,49.0229,48.8756,48.9016,707100.0
2019-04-16 15:50:00,56.46,56.5,56.41,56.46,739407.0,48.9016,48.9363,48.8583,48.9016,739407.0
2019-04-16 15:55:00,56.46,56.8,56.44,56.73,1903659.0,48.9016,49.1961,48.8843,49.1355,1903659.0
2019-04-17 09:30:00,58.36,58.59,58.23,58.36,1948897.0,50.5473,50.7465,50.4347,50.5473,1948897.0
2019-04-17 09:35:00,58.36,58.45,58.12,58.22,1035188.0,50.5473,50.6252,50.3394,50.426,1035188.0
2019-04-17 09:40:00,58.21,58.71,58.17,58.7,978012.0,50.4174,50.8504,50.3827,50.8418,978012.0
2019-04-17 09:45:00,58.7,58.97,58.62,58.69,1137288.0,50.8418,51.0756,50.7725,50.8331,1137288.0
2019-04-17 09:50:00,58.69,58.81,58.53,58.57,674536.0,50.8331,50.937,50.6945,50.7292,674536.0
2019-04-17 09:55:00,58.57,58.8,58.5,58.74,517448.0,50.7292,50.9284,50.6685,50.8764,517448.0
2019-04-17 10:00:00,58.75,58.8,58.5,58.53,731144.0,50.8851,50.9284,50.6685,50.6945,731144.0
2019-04-17 10:05:00,58.53,58.64,58.45,58.51,515966.0,50.6945,50.7898,50.6252,50.6772,515966.0
2019-04-17 10:10:00,58.52,58.79,58.51,58.73,778596.0,50.6859,50.9197,50.6772,50.8677,778596.0
2019-04-17 10:15:00,58.74,59.21,58.7,59.12,1222597.0,50.8764,51.2835,50.8418,51.2055,1222597.0
2019-04-17 10:20:00,59.11,59.29,59.03,59.29,654322.0,51.1969,51.3528,51.1276,51.3528,654322.0
2019-04-17 10:25:00,59.28,59.49,59.25,59.49,874245.0,51.3441,51.526,51.3181,51.526,874245.0
2019-04-17 10:30:00,59.48,59.54,59.34,59.45,695095.0,51.5173,51.5693,51.3961,51.4914,695095.0
2019-04-17 10:35:00,59.45,59.59,59.32,59.34,945506.0,51.4914,51.6126,51.3788,51.3961,945506.0
2019-04-17 10:40:00,59.35,59.42,59.05,59.07,506408.0,51.4047,51.4654,51.1449,51.1622,506408.0
2019-04-17 10:45:00,59.08,59.13,58.93,58.98,469982.0,51.1709,51.2142,51.041,51.0843,469982.0
2019-04-17 10:50:00,58.98,59.08,58.95,59.02,609909.0,51.0843,51.1709,51.0583,51.1189,609909.0
2019-04-17 10:55:00,59.03,59.04,58.78,58.79,525602.0,51.1276,51.1362,50.9111,50.9197,525602.0
2019-04-17 11:00:00,58.79,59.0,58.79,58.92,571066.0,50.9197,51.1016,50.9197,51.0323,571066.0
2019-04-17 11:05:00,58.92,59.0,58.89,58.91,330562.0,51.0323,51.1016,51.0063,51.0236,330562.0
2019-04-17 11:10:00,58.92,58.95,58.83,58.9,252545.0,51.0323,51.0583,50.9544,51.015,252545.0
2019-04-17 11:15:00,58.89,59.04,58.88,58.93,419409.0,51.0063,51.1362,50.9977,51.041,419409.0
2019-04-17 11:20:00,58.93,58.95,58.81,58.86,282231.0,51.041,51.0583,50.937,50.9803,282231.0
2019-04-17 11:25:00,58.87,58.88,58.65,58.67,318238.0,50.989,50.9977,50.7985,50.8158,318238.0
2019-04-17 11:30:00,58.67,58.69,58.6,58.65,218704.0,50.8158,50.8331,50.7551,50.7985,218704.0
2019-04-17 11:35:00,58.64,58.82,58.62,58.81,327582.0,50.7898,50.9457,50.7725,50.937,327582.0
2019-04-17 11:40:00,58.82,58.86,58.74,58.76,191869.0,50.9457,50.9803,50.8764,50.8937,191869.0
2019-04-17 11:45:00,58.75,58.82,58.71,58.78,193750.0,50.8851,50.9457,50.8504,50.9111,193750.0
2019-04-17 11:50:00,58.79,58.84,58.76,58.82,219481.0,50.9197,50.963,50.8937,50.9457,219481.0
2019-04-17 11:55:00,58.83,58.85,58.71,58.71,261520.0,50.9544,50.9717,50.8504,50.8504,261520.0
2019-04-17 12:00:00,58.71,58.74,58.63,58.65,197196.0,50.8504,50.8764,50.7811,50.7985,197196.0
2019-04-17 12:05:00,58.65,58.69,58.6,58.66,324031.0,50.7985,50.8331,50.7551,50.8071,324031.0
2019-04-17 12:10:00,58.65,58.68,58.58,58.66,205446.0,50.7985,50.8244,50.7378,50.8071,205446.0
2019-04-17 12:15:00,58.65,58.66,58.6,58.63,228061.0,50.7985,50.8071,50.7551,50.7811,228061.0
2019-04-17 12:20:00,58.63,58.67,58.62,58.64,189952.0,50.7811,50.8158,50.7725,50.7898,189952.0
2019-04-17 12:25:00,58.64,58.76,58.62,58.71,365531.0,50.7898,50.8937,50.7725,50.8504,365531.0
2019-04-17 12:30:00,58.72,58.8,58.7,58.77,218110.0,50.8591,50.9284,50.8418,50.9024,218110.0
2019-04-17 12:35:00,58.77,58.81,58.76,58.77,146082.0,50.9024,50.937,50.8937,50.9024,146082.0
2019-04-17 12:40:00,58.77,58.78,58.64,58.66,238713.0,50.9024,50.9111,50.7898,50.8071,238713.0
2019-04-17 12:45:00,58.66,58.73,58.62,58.63,231844.0,50.8071,50.8677,50.7725,50.7811,231844.0
2019-04-17 12:50:00,58.63,58.68,58.59,58.64,264545.0,50.7811,50.8244,50.7465,50.7898,264545.0
2019-04-17 12:55:00,58.63,58.76,58.62,58.69,165730.0,50.7811,50.8937,50.7725,50.8331,165730.0
2019-04-17 13:00:00,58.69,58.76,58.68,58.76,161560.0,50.8331,50.8937,50.8244,50.8937,161560.0
2019-04-17 13:05:00,58.76,58.77,58.69,58.75,243431.0,50.8937,50.9024,50.8331,50.8851,243431.0
2019-04-17 13:10:00,58.75,58.78,58.72,58.78,198033.0,50.8851,50.9111,50.8591,50.9111,198033.0
2019-04-17 13:15:00,58.78,58.84,58.77,58.82,137736.0,50.9111,50.963,50.9024,50.9457,137736.0
2019-04-17 13:20:00,58.82,58.85,58.75,58.76,217012.0,50.9457,50.9717,50.8851,50.8937,217012.0
2019-04-17 13:25:00,58.76,58.79,58.66,58.68,206664.0,50.8937,50.9197,50.8071,50.8244,206664.0
2019-04-17 13:30:00,58.68,58.73,58.65,58.71,181789.0,50.8244,50.8677,50.7985,50.8504,181789.0
2019-04-17 13:35:00,58.71,58.75,58.68,58.72,152371.0,50.8504,50.8851,50.8244,50.8591,152371.0
2019-04-17 13:40:00,58.72,58.77,58.71,58.72,224161.0,50.8591,50.9024,50.8504,50.8591,224161.0
2019-04-17 13:45:00,58.73,58.76,58.7,58.73,161436.0,50.8677,50.8937,50.8418,50.8677,161436.0
2019-04-17 13:50:00,58.73,58.76,58.69,58.75,158905.0,50.8677,50.8937,50.8331,50.8851,158905.0
2019-04-17 13:55:00,58.75,58.76,58.68,58.69,188986.0,50.8851,50.8937,50.8244,50.8331,188986.0
2019-04-17 14:00:00,58.68,58.72,58.65,58.67,148305.0,50.8244,50.8591,50.7985,50.8158,148305.0
2019-04-17 14:05:00,58.67,58.7,58.58,58.59,258626.0,50.8158,50.8418,50.7378,50.7465,258626.0
2019-04-17 14:10:00,58.59,58.62,58.47,58.57,247365.0,50.7465,50.7725,50.6426,50.7292,247365.0
2019-04-17 14:15:00,58.57,58.65,58.56,58.62,100857.0,50.7292,50.7985,50.7205,50.7725,100857.0
2019-04-17 14:20:00,58.62,58.64,58.53,58.55,173954.0,50.7725,50.7898,50.6945,50.7118,173954.0
2019-04-17 14:25:00,58.55,58.56,58.41,58.45,272801.0,50.7118,50.7205,50.5906,50.6252,272801.0
2019-04-17 14:30:00,58.45,58.55,58.44,58.52,249676.0,50.6252,50.7118,50.6166,50.6859,249676.0
2019-04-17 14:35:00,58.53,58.56,58.5,58.52,137425.0,50.6945,50.7205,50.6685,50.6859,137425.0
2019-04-17 14:40:00,58.52,58.55,58.47,58.51,185743.0,50.6859,50.7118,50.6426,50.6772,185743.0
2019-04-17 14:45:00,58.51,58.59,58.51,58.59,109307.0,50.6772,50.7465,50.6772,50.7465,109307.0
2019-04-17 14:50:00,58.59,58.69,58.59,58.69,292347.0,50.7465,50.8331,50.7465,50.8331,292347.0
2019-04-17 14:55:00,58.68,58.73,58.65,58.71,197615.0,50.8244,50.8677,50.7985,50.8504,197615.0
2019-04-17 15:00:00,58.71,58.74,58.69,58.71,198739.0,50.8504,50.8764,50.8331,50.8504,198739.0
2019-04-17 15:05:00,58.71,58.74,58.65,58.66,185718.0,50.8504,50.8764,50.7985,50.8071,185718.0
2019-04-17 15:10:00,58.66,58.7,58.6,58.65,393650.0,50.8071,50.8418,50.7551,50.7985,393650.0
2019-04-17 15:15:00,58.64,58.68,58.59,58.64,303348.0,50.7898,50.8244,50.7465,50.7898,303348.0
2019-04-17 15:20:00,58.65,58.66,58.54,58.6,237847.0,50.7985,50.8071,50.7032,50.7551,237847.0
2019-04-17 15:25:00,58.6,58.65,58.58,58.61,188788.0,50.7551,50.7985,50.7378,50.7638,188788.0
2019-04-17 15:30:00,58.62,58.67,58.56,58.67,329969.0,50.7725,50.8158,50.7205,50.8158,329969.0
2019-04-17 15:35:00,58.67,58.7,58.63,58.66,264722.0,50.8158,50.8418,50.7811,50.8071,264722.0
2019-04-17 15:40:00,58.66,58.68,58.6,58.67,297418.0,50.8071,50.8244,50.7551,50.8158,297418.0
2019-04-17 15:45:00,58.67,58.67,58.56,58.59,449362.0,50.8158,50.8158,50.7205,50.7465,449362.0
2019-04-17 15:50:00,58.59,58.62,58.52,58.53,840056.0,50.7465,50.7725,50.6859,50.6945,840056.0
2019-04-17 15:55:00,58.52,58.59,58.48,58.57,1547250.0,50.6859,50.7465,50.6512,50.7292,1547250.0
2019-04-18 09:30:00,58.62,58.72,58.31,58.39,2446881.0,50.7725,50.8591,50.504,50.5733,2446881.0
2019-04-18 09:35:00,58.39,58.4,58.17,58.19,365706.0,50.5733,50.5819,50.3827,50.4,365706.0
2019-04-18 09:40:00,58.19,58.4,58.12,58.33,269235.0,50.4,50.5819,50.3394,50.5213,269235.0
2019-04-18 09:45:00,58.33,58.46,58.24,58.46,241663.0,50.5213,50.6339,50.4433,50.6339,241663.0
2019-04-18 09:50:00,58.45,58.59,58.45,58.51,242439.0,50.6252,50.7465,50.6252,50.6772,242439.0
2019-04-18 09:55:00,58.5,58.61,58.44,58.61,138696.0,50.6685,50.7638,50.6166,50.7638,138696.0
2019-04-18 10:00:00,58.6,58.67,58.53,58.53,218907.0,50.7551,50.8158,50.6945,50.6945,218907.0
2019-04-18 10:05:00,58.53,58.6,58.48,58.54,121827.0,50.6945,50.7551,50.6512,50.7032,121827.0
2019-04-18 10:10:00,58.54,58.65,58.48,58.6,140337.0,50.7032,50.7985,50.6512,50.7551,140337.0
2019-04-18 10:15:00,58.59,58.64,58.57,58.6,119804.0,50.7465,50.7898,50.7292,50.7551,119804.0
2019-04-18 10:20:00,58.6,58.62,58.34,58.35,313669.0,50.7551,50.7725,50.53,50.5386,313669.0
2019-04-18 10:25:00,58.36,58.44,58.34,58.35,167807.0,50.5473,50.6166,50.53,50.5386,167807.0
2019-04-18 10:30:00,58.36,58.39,58.3,58.35,253371.0,50.5473,50.5733,50.4953,50.5386,253371.0
2019-04-18 10:35:00,58.35,58.44,58.33,58.38,218683.0,50.5386,50.6166,50.5213,50.5646,218683.0
2019-04-18 10:40:00,58.38,58.42,58.26,58.27,217090.0,50.5646,50.5992,50.4607,50.4693,217090.0
2019-04-18 10:45:00,58.28,58.35,58.24,58.25,203237.0,50.478,50.5386,50.4433,50.452,203237.0
2019-04-18 10:50:00,58.25,58.34,58.23,58.32,210732.0,50.452,50.53,50.4347,50.5126,210732.0
2019-04-18 10:55:00,58.33,58.44,58.3,58.43,204238.0,50.5213,50.6166,50.4953,50.6079,204238.0
2019-04-18 11:00:00,58.43,58.44,58.33,58.38,123129.0,50.6079,50.6166,50.5213,50.5646,123129.0
2019-04-18 11:05:00,58.38,58.57,58.36,58.55,275086.0,50.5646,50.7292,50.5473,50.7118,275086.0
2019-04-18 11:10:00,58.56,58.64,58.52,58.58,458415.0,50.7205,50.7898,50.6859,50.7378,458415.0
2019-04-18 11:15:00,58.59,58.7,58.5,58.62,459938.0,50.7465,50.8418,50.6685,50.7725,459938.0
2019-04-18 11:20:00,58.62,58.76,58.6,58.73,270936.0,50.7725,50.8937,50.7551,50.8677,270936.0
2019-04-18 11:25:00,58.72,58.78,58.65,58.67,313773.0,50.8591,50.9111,50.7985,50.8158,313773.0
2019-04-18 11:30:00,58.68,58.78,58.66,58.77,156985.0,50.8244,50.9111,50.8071,50.9024,156985.0
2019-04-18 11:35:00,58.77,58.83,58.7,58.78,305667.0,50.9024,50.9544,50.8418,50.9111,305667.0
2019-04-18 11:40:00,58.78,58.81,58.7,58.78,180604.0,50.9111,50.937,50.8418,50.9111,180604.0
2019-04-18 11:45:00,58.77,58.85,58.76,58.82,217191.0,50.9024,50.9717,50.8937,50.9457,217191.0
2019-04-18 11:50:00,58.81,58.88,58.76,58.77,114176.0,50.937,50.9977,50.8937,50.9024,114176.0
2019-04-18 11:55:00,58.76,58.78,58.72,58.75,108786.0,50.8937,50.9111,50.8591,50.8851,108786.0
2019-04-18 12:00:00,58.74,58.76,58.7,58.75,111617.0,50.8764,50.8937,50.8418,50.8851,111617.0
2019-04-18 12:05:00,58.75,58.76,58.67,58.71,110667.0,50.8851,50.8937,50.8158,50.8504,110667.0
2019-04-18 12:10:00,58.71,58.73,58.64,58.7,95296.0,50.8504,50.8677,50.7898,50.8418,95296.0
2019-04-18 12:15:00,58.69,58.7,58.63,58.64,117072.0,50.8331,50.8418,50.7811,50.7898,117072.0
2019-04-18 12:20:00,58.65,58.69,58.62,58.68,166651.0,50.7985,50.8331,50.7725,50.8244,166651.0
2019-04-18 12:25:00,58.68,58.69,58.63,58.65,90972.0,50.8244,50.8331,50.7811,50.7985,90972.0
2019-04-18 12:30:00,58.64,58.66,58.59,58.6,115778.0,50.7898,50.8071,50.7465,50.7551,115778.0
2019-04-18 12:35:00,58.6,58.6,58.52,58.58,125667.0,50.7551,50.7551,50.6859,50.7378,125667.0
2019-04-18 12:40:00,58.58,58.59,58.54,58.57,69057.0,50.7378,50.7465,50.7032,50.7292,69057.0
2019-04-18 12:45:00,58.57,58.67,58.56,58.66,67501.0,50.7292,50.8158,50.7205,50.8071,67501.0
2019-04-18 12:50:00,58.66,58.66,58.64,58.66,54880.0,50.8071,50.8071,50.7898,50.8071,54880.0
2019-04-18 12:55:00,58.65,58.66,58.53,58.54,124196.0,50.7985,50.8071,50.6945,50.7032,124196.0
2019-04-18 13:00:00,58.54,58.56,58.48,58.49,169732.0,50.7032,50.7205,50.6512,50.6599,169732.0
2019-04-18 13:05:00,58.49,58.53,58.46,58.49,144637.0,50.6599,50.6945,50.6339,50.6599,144637.0
2019-04-18 13:10:00,58.49,58.54,58.49,58.5,124306.0,50.6599,50.7032,50.6599,50.6685,124306.0
2019-04-18 13:15:00,58.51,58.53,58.49,58.51,103384.0,50.6772,50.6945,50.6599,50.6772,103384.0
2019-04-18 13:20:00,58.5,58.53,58.48,58.48,77697.0,50.6685,50.6945,50.6512,50.6512,77697.0
2019-04-18 13:25:00,58.48,58.51,58.46,58.51,76461.0,50.6512,50.6772,50.6339,50.6772,76461.0
2019-04-18 13:30:00,58.5,58.51,58.48,58.49,82356.0,50.6685,50.6772,50.6512,50.6599,82356.0
2019-04-18 13:35:00,58.5,58.53,58.49,58.51,97070.0,50.6685,50.6945,50.6599,50.6772,97070.0
2019-04-18 13:40:00,58.51,58.54,58.48,58.5,88419.0,50.6772,50.7032,50.6512,50.6685,88419.0
2019-04-18 13:45:00,58.5,58.51,58.43,58.48,123004.0,50.6685,50.6772,50.6079,50.6512,123004.0
2019-04-18 13:50:00,58.48,58.48,58.46,58.48,49409.0,50.6512,50.6512,50.6339,50.6512,49409.0
2019-04-18 13:55:00,58.47,58.51,58.46,58.5,111807.0,50.6426,50.6772,50.6339,50.6685,111807.0
2019-04-18 14:00:00,58.5,58.55,58.48,58.54,97028.0,50.6685,50.7118,50.6512,50.7032,97028.0
2019-04-18 14:05:00,58.54,58.56,58.5,58.54,140673.0,50.7032,50.7205,50.6685,50.7032,140673.0
2019-04-18 14:10:00,58.55,58.59,58.53,58.57,130799.0,50.7118,50.7465,50.6945,50.7292,130799.0
2019-04-18 14:15:00,58.57,58.58,58.52,58.55,106662.0,50.7292,50.7378,50.6859,50.7118,106662.0
2019-04-18 14:20:00,58.55,58.59,58.54,58.57,134974.0,50.7118,50.7465,50.7032,50.7292,134974.0
2019-04-18 14:25:00,58.57,58.57,58.53,58.57,98036.0,50.7292,50.7292,50.6945,50.7292,98036.0
2019-04-18 14:30:00,58.57,58.57,58.53,58.54,78544.0,50.7292,50.7292,50.6945,50.7032,78544.0
2019-04-18 14:35:00,58.55,58.55,58.45,58.48,116275.0,50.7118,50.7118,50.6252,50.6512,116275.0
2019-04-18 14:40:00,58.49,58.53,58.49,58.49,72880.0,50.6599,50.6945,50.6599,50.6599,72880.0
2019-04-18 14:45:00,58.49,58.51,58.47,58.51,68178.0,50.6599,50.6772,50.6426,50.6772,68178.0
2019-04-18 14:50:00,58.51,58.52,58.47,58.52,96730.0,50.6772,50.6859,50.6426,50.6859,96730.0
2019-04-18 14:55:00,58.52,58.54,58.5,58.51,122103.0,50.6859,50.7032,50.6685,50.6772,122103.0
2019-04-18 15:00:00,58.52,58.52,58.45,58.48,89490.0,50.6859,50.6859,50.6252,50.6512,89490.0
2019-04-18 15:05:00,58.48,58.49,58.45,58.47,113719.0,50.6512,50.6599,50.6252,50.6426,113719.0
2019-04-18 15:10:00,58.47,58.52,58.46,58.5,114482.0,50.6426,50.6859,50.6339,50.6685,114482.0
2019-04-18 15:15:00,58.51,58.51,58.47,58.47,111455.0,50.6772,50.6772,50.6426,50.6426,111455.0
2019-04-18 15:20:00,58.47,58.49,58.47,58.47,114458.0,50.6426,50.6599,50.6426,50.6426,114458.0
2019-04-18 15:25:00,58.47,58.47,58.4,58.43,183935.0,50.6426,50.6426,50.5819,50.6079,183935.0
2019-04-18 15:30:00,58.42,58.43,58.37,58.43,240308.0,50.5992,50.6079,50.5559,50.6079,240308.0
2019-04-18 15:35:00,58.42,58.44,58.33,58.37,253346.0,50.5992,50.6166,50.5213,50.5559,253346.0
2019-04-18 15:40:00,58.37,58.38,58.34,58.38,182882.0,50.5559,50.5646,50.53,50.5646,182882.0
2019-04-18 15:45:00,58.38,58.43,58.35,58.42,284906.0,50.5646,50.6079,50.5386,50.5992,284906.0
2019-04-18 15:50:00,58.42,58.51,58.4,58.5,758902.0,50.5992,50.6772,50.5819,50.6685,758902.0
2019-04-18 15:55:00,58.49,58.54,58.47,58.51,776872.0,50.6599,50.7032,50.6426,50.6772,776872.0
2019-04-22 09:30:00,58.15,58.29,58.01,58.02,511203.0,50.3654,50.4866,50.2441,50.2528,511203.0
2019-04-22 09:35:00,58.02,58.13,57.88,58.04,315472.0,50.2528,50.3481,50.1315,50.2701,315472.0
2019-04-22 09:40:00,58.04,58.06,57.92,57.98,426072.0,50.2701,50.2874,50.1662,50.2181,426072.0
2019-04-22 09:45:00,57.98,58.29,57.95,58.28,317532.0,50.2181,50.4866,50.1922,50.478,317532.0
2019-04-22 09:50:00,58.29,58.4,58.25,58.33,167619.0,50.4866,50.5819,50.452,50.5213,167619.0
2019-04-22 09:55:00,58.34,58.39,58.32,58.38,89284.0,50.53,50.5733,50.5126,50.5646,89284.0
2019-04-22 10:00:00,58.38,58.38,58.28,58.38,98449.0,50.5646,50.5646,50.478,50.5646,98449.0
2019-04-22 10:05:00,58.38,58.4,58.28,58.3,92277.0,50.5646,50.5819,50.478,50.4953,92277.0
2019-04-22 10:10:00,58.29,58.35,58.26,58.34,151838.0,50.4866,50.5386,50.4607,50.53,151838.0
2019-04-22 10:15:00,58.34,58.35,58.27,58.3,107970.0,50.53,50.5386,50.4693,50.4953,107970.0
2019-04-22 10:20:00,58.3,58.39,58.29,58.37,260843.0,50.4953,50.5733,50.4866,50.5559,260843.0
2019-04-22 10:25:00,58.37,58.42,58.35,58.37,122231.0,50.5559,50.5992,50.5386,50.5559,122231.0
2019-04-22 10:30:00,58.36,58.4,58.31,58.4,102053.0,50.5473,50.5819,50.504,50.5819,102053.0
2019-04-22 10:35:00,58.39,58.4,58.27,58.28,130085.0,50.5733,50.5819,50.4693,50.478,130085.0
2019-04-22 10:40:00,58.28,58.3,58.26,58.28,93254.0,50.478,50.4953,50.4607,50.478,93254.0
2019-04-22 10:45:00,58.27,58.38,58.24,58.38,104064.0,50.4693,50.5646,50.4433,50.5646,104064.0
2019-04-22 10:50:00,58.38,58.4,58.35,58.38,134917.0,50.5646,50.5819,50.5386,50.5646,134917.0
2019-04-22 10:55:00,58.38,58.45,58.37,58.44,115369.0,50.5646,50.6252,50.5559,50.6166,115369.0
2019-04-22 11:00:00,58.44,58.47,58.4,58.41,100074.0,50.6166,50.6426,50.5819,50.5906,100074.0
2019-04-22 11:05:00,58.41,58.41,58.36,58.38,124203.0,50.5906,50.5906,50.5473,50.5646,124203.0
2019-04-22 11:10:00,58.38,58.56,58.37,58.56,166248.0,50.5646,50.7205,50.5559,50.7205,166248.0
2019-04-22 11:15:00,58.55,58.55,58.46,58.51,123154.0,50.7118,50.7118,50.6339,50.6772,123154.0
2019-04-22 11:20:00,58.52,58.53,58.48,58.5,65566.0,50.6859,50.6945,50.6512,50.6685,65566.0
2019-04-22 11:25:00,58.49,58.52,58.47,58.5,110246.0,50.6599,50.6859,50.6426,50.6685,110246.0
2019-04-22 11:30:00,58.51,58.53,58.49,58.51,73394.0,50.6772,50.6945,50.6599,50.6772,73394.0
2019-04-22 11:35:00,58.51,58.52,58.48,58.49,74736.0,50.6772,50.6859,50.6512,50.6599,74736.0
2019-04-22 11:40:00,58.49,58.49,58.43,58.47,89541.0,50.6599,50.6599,50.6079,50.6426,89541.0
2019-04-22 11:45:00,58.47,58.51,58.46,58.49,77378.0,50.6426,50.6772,50.6339,50.6599,77378.0
2019-04-22 11:50:00,58.48,58.49,58.4,58.4,39377.0,50.6512,50.6599,50.5819,50.5819,39377.0
2019-04-22 11:55:00,58.39,58.4,58.34,58.39,55813.0,50.5733,50.5819,50.53,50.5733,55813.0
2019-04-22 12:00:00,58.4,58.51,58.38,58.5,107132.0,50.5819,50.6772,50.5646,50.6685,107132.0
2019-04-22 12:05:00,58.5,58.52,58.47,58.5,70358.0,50.6685,50.6859,50.6426,50.6685,70358.0
2019-04-22 12:10:00,58.51,58.53,58.49,58.52,111175.0,50.6772,50.6945,50.6599,50.6859,111175.0
2019-04-22 12:15:00,58.51,58.59,58.51,58.57,71243.0,50.6772,50.7465,50.6772,50.7292,71243.0
2019-04-22 12:20:00,58.56,58.57,58.52,58.53,35049.0,50.7205,50.7292,50.6859,50.6945,35049.0
2019-04-22 12:25:00,58.53,58.54,58.5,58.52,59028.0,50.6945,50.7032,50.6685,50.6859,59028.0
2019-04-22 12:30:00,58.52,58.58,58.51,58.57,53376.0,50.6859,50.7378,50.6772,50.7292,53376.0
2019-04-22 12:35:00,58.57,58.63,58.56,58.62,89392.0,50.7292,50.7811,50.7205,50.7725,89392.0
2019-04-22 12:40:00,58.63,58.69,58.62,58.68,102156.0,50.7811,50.8331,50.7725,50.8244,102156.0
2019-04-22 12:45:00,58.68,58.68,58.64,58.65,80719.0,50.8244,50.8244,50.7898,50.7985,80719.0
2019-04-22 12:50:00,58.65,58.66,58.61,58.62,61334.0,50.7985,50.8071,50.7638,50.7725,61334.0
2019-04-22 12:55:00,58.62,58.66,58.6,58.65,61219.0,50.7725,50.8071,50.7551,50.7985,61219.0
2019-04-22 13:00:00,58.65,58.68,58.64,58.65,39277.0,50.7985,50.8244,50.7898,50.7985,39277.0
2019-04-22 13:05:00,58.65,58.66,58.6,58.63,71046.0,50.7985,50.8071,50.7551,50.7811,71046.0
2019-04-22 13:10:00,58.63,58.66,58.62,58.65,93434.0,50.7811,50.8071,50.7725,50.7985,93434.0
2019-04-22 13:15:00,58.65,58.69,58.61,58.69,108894.0,50.7985,50.8331,50.7638,50.8331,108894.0
2019-04-22 13:20:00,58.69,58.73,58.68,58.7,78052.0,50.8331,50.8677,50.8244,50.8418,78052.0
2019-04-22 13:25:00,58.7,58.7,58.64,58.69,76172.0,50.8418,50.8418,50.7898,50.8331,76172.0
2019-04-22 13:30:00,58.69,58.69,58.65,58.68,53566.0,50.8331,50.8331,50.7985,50.8244,53566.0
2019-04-22 13:35:00,58.67,58.7,58.67,58.68,45128.0,50.8158,50.8418,50.8158,50.8244,45128.0
2019-04-22 13:40:00,58.69,58.71,58.67,58.69,58302.0,50.8331,50.8504,50.8158,50.8331,58302.0
2019-04-22 13:45:00,58.7,58.7,58.65,58.68,39752.0,50.8418,50.8418,50.7985,50.8244,39752.0
2019-04-22 13:50:00,58.67,58.71,58.67,58.67,57391.0,50.8158,50.8504,50.8158,50.8158,57391.0
2019-04-22 13:55:00,58.67,58.7,58.66,58.7,71955.0,50.8158,50.8418,50.8071,50.8418,71955.0
2019-04-22 14:00:00,58.7,58.7,58.64,58.66,146218.0,50.8418,50.8418,50.7898,50.8071,146218.0
2019-04-22 14:05:00,58.66,58.7,58.66,58.7,62237.0,50.8071,50.8418,50.8071,50.8418,62237.0
2019-04-22 14:10:00,58.69,58.74,58.69,58.71,51187.0,50.8331,50.8764,50.8331,50.8504,51187.0
2019-04-22 14:15:00,58.71,58.74,58.7,58.73,53535.0,50.8504,50.8764,50.8418,50.8677,53535.0
2019-04-22 14:20:00,58.72,58.78,58.71,58.77,80386.0,50.8591,50.9111,50.8504,50.9024,80386.0
2019-04-22 14:25:00,58.78,58.79,58.76,58.77,80811.0,50.9111,50.9197,50.8937,50.9024,80811.0
2019-04-22 14:30:00,58.77,58.77,58.73,58.76,99780.0,50.9024,50.9024,50.8677,50.8937,99780.0
2019-04-22 14:35:00,58.76,58.77,58.71,58.71,100125.0,50.8937,50.9024,50.8504,50.8504,100125.0
2019-04-22 14:40:00,58.71,58.74,58.7,58.73,84712.0,50.8504,50.8764,50.8418,50.8677,84712.0
2019-04-22 14:45:00,58.73,58.75,58.72,58.73,66711.0,50.8677,50.8851,50.8591,50.8677,66711.0
2019-04-22 14:50:00,58.73,58.79,58.73,58.78,48461.0,50.8677,50.9197,50.8677,50.9111,48461.0
2019-04-22 14:55:00,58.78,58.81,58.74,58.75,104887.0,50.9111,50.937,50.8764,50.8851,104887.0
2019-04-22 15:00:00,58.75,58.75,58.73,58.73,59586.0,50.8851,50.8851,50.8677,50.8677,59586.0
2019-04-22 15:05:00,58.73,58.75,58.72,58.75,61384.0,50.8677,50.8851,50.8591,50.8851,61384.0
2019-04-22 15:10:00,58.74,58.77,58.74,58.75,108947.0,50.8764,50.9024,50.8764,50.8851,108947.0
2019-04-22 15:15:00,58.75,58.76,58.71,58.76,60944.0,50.8851,50.8937,50.8504,50.8937,60944.0
2019-04-22 15:20:00,58.76,58.77,58.75,58.77,75663.0,50.8937,50.9024,50.8851,50.9024,75663.0
2019-04-22 15:25:00,58.78,58.78,58.76,58.77,65111.0,50.9111,50.9111,50.8937,50.9024,65111.0
2019-04-22 15:30:00,58.78,58.8,58.7,58.73,236882.0,50.9111,50.9284,50.8418,50.8677,236882.0
2019-04-22 15:35:00,58.74,58.78,58.73,58.76,99422.0,50.8764,50.9111,50.8677,50.8937,99422.0
2019-04-22 15:40:00,58.75,58.81,58.75,58.78,126193.0,50.8851,50.937,50.8851,50.9111,126193.0
2019-04-22 15:45:00,58.78,58.83,58.77,58.8,188880.0,50.9111,50.9544,50.9024,50.9284,188880.0
2019-04-22 15:50:00,58.8,58.83,58.79,58.82,258953.0,50.9284,50.9544,50.9197,50.9457,258953.0
2019-04-22 15:55:00,58.82,58.83,58.78,58.83,574352.0,50.9457,50.9544,50.9111,50.9544,574352.0
2019-04-23 09:30:00,58.89,58.91,58.5,58.59,1006443.0,51.0063,51.0236,50.6685,50.7465,1006443.0
2019-04-23 09:35:00,58.6,58.75,58.58,58.68,287262.0,50.7551,50.8851,50.7378,50.8244,287262.0
2019-04-23 09:40:00,58.68,58.8,58.64,58.79,235145.0,50.8244,50.9284,50.7898,50.9197,235145.0
2019-04-23 09:45:00,58.79,58.82,58.69,58.7,187035.0,50.9197,50.9457,50.8331,50.8418,187035.0
2019-04-23 09:50:00,58.71,58.8,58.69,58.73,167055.0,50.8504,50.9284,50.8331,50.8677,167055.0
2019-04-23 09:55:00,58.73,58.78,58.72,58.73,180908.0,50.8677,50.9111,50.8591,50.8677,180908.0
2019-04-23 10:00:00,58.74,58.92,58.72,58.91,356465.0,50.8764,51.0323,50.8591,51.0236,356465.0
2019-04-23 10:05:00,58.91,58.93,58.85,58.87,206866.0,51.0236,51.041,50.9717,50.989,206866.0
2019-04-23 10:10:00,58.87,58.95,58.86,58.94,236009.0,50.989,51.0583,50.9803,51.0496,236009.0
2019-04-23 10:15:00,58.94,58.98,58.86,58.87,168755.0,51.0496,51.0843,50.9803,50.989,168755.0
2019-04-23 10:20:00,58.87,58.9,58.84,58.88,201231.0,50.989,51.015,50.963,50.9977,201231.0
2019-04-23 10:25:00,58.88,58.97,58.87,58.97,98442.0,50.9977,51.0756,50.989,51.0756,98442.0
2019-04-23 10:30:00,58.97,58.98,58.85,58.86,157402.0,51.0756,51.0843,50.9717,50.9803,157402.0
2019-04-23 10:35:00,58.86,58.87,58.82,58.85,164698.0,50.9803,50.989,50.9457,50.9717,164698.0
2019-04-23 10:40:00,58.84,58.88,58.81,58.87,115563.0,50.963,50.9977,50.937,50.989,115563.0
2019-04-23 10:45:00,58.87,58.88,58.73,58.73,127590.0,50.989,50.9977,50.8677,50.8677,127590.0
2019-04-23 10:50:00,58.73,58.75,58.68,58.68,127290.0,50.8677,50.8851,50.8244,50.8244,127290.0
2019-04-23 10:55:00,58.69,58.71,58.64,58.68,154775.0,50.8331,50.8504,50.7898,50.8244,154775.0
2019-04-23 11:00:00,58.68,58.69,58.6,58.61,143492.0,50.8244,50.8331,50.7551,50.7638,143492.0
2019-04-23 11:05:00,58.61,58.65,58.57,58.58,195128.0,50.7638,50.7985,50.7292,50.7378,195128.0
2019-04-23 11:10:00,58.58,58.64,58.57,58.62,170343.0,50.7378,50.7898,50.7292,50.7725,170343.0
2019-04-23 11:15:00,58.62,58.62,58.53,58.54,175799.0,50.7725,50.7725,50.6945,50.7032,175799.0
2019-04-23 11:20:00,58.54,58.7,58.53,58.69,196664.0,50.7032,50.8418,50.6945,50.8331,196664.0
2019-04-23 11:25:00,58.69,58.75,58.67,58.74,105581.0,50.8331,50.8851,50.8158,50.8764,105581.0
2019-04-23 11:30:00,58.73,58.81,58.73,58.81,170371.0,50.8677,50.937,50.8677,50.937,170371.0
2019-04-23 11:35:00,58.81,58.86,58.78,58.8,118416.0,50.937,50.9803,50.9111,50.9284,118416.0
2019-04-23 11:40:00,58.8,58.85,58.79,58.8,125321.0,50.9284,50.9717,50.9197,50.9284,125321.0
2019-04-23 11:45:00,58.79,58.81,58.74,58.8,93031.0,50.9197,50.937,50.8764,50.9284,93031.0
2019-04-23 11:50:00,58.8,58.87,58.79,58.87,171377.0,50.9284,50.989,50.9197,50.989,171377.0
2019-04-23 11:55:00,58.87,58.88,58.83,58.86,88368.0,50.989,50.9977,50.9544,50.9803,88368.0
2019-04-23 12:00:00,58.87,58.92,58.84,58.91,191373.0,50.989,51.0323,50.963,51.0236,191373.0
2019-04-23 12:05:00,58.91,58.96,58.89,58.95,124981.0,51.0236,51.067,51.0063,51.0583,124981.0
2019-04-23 12:10:00,58.95,58.97,58.93,58.93,104447.0,51.0583,51.0756,51.041,51.041,104447.0
2019-04-23 12:15:00,58.93,58.95,58.87,58.88,162166.0,51.041,51.0583,50.989,50.9977,162166.0
2019-04-23 12:20:00,58.88,58.92,58.86,58.88,242180.0,50.9977,51.0323,50.9803,50.9977,242180.0
2019-04-23 12:25:00,58.88,58.91,58.87,58.9,122482.0,50.9977,51.0236,50.989,51.015,122482.0
2019-04-23 12:30:00,58.91,58.91,58.84,58.86,133780.0,51.0236,51.0236,50.963,50.9803,133780.0
2019-04-23 12:35:00,58.86,58.87,58.78,58.82,130906.0,50.9803,50.989,50.9111,50.9457,130906.0
2019-04-23 12:40:00,58.82,58.87,58.81,58.83,82422.0,50.9457,50.989,50.937,50.9544,82422.0
2019-04-23 12:45:00,58.83,58.85,58.82,58.84,77423.0,50.9544,50.9717,50.9457,50.963,77423.0
2019-04-23 12:50:00,58.85,58.85,58.81,58.85,108342.0,50.9717,50.9717,50.937,50.9717,108342.0
2019-04-23 12:55:00,58.85,58.9,58.84,58.9,111529.0,50.9717,51.015,50.963,51.015,111529.0
2019-04-23 13:00:00,58.9,58.91,58.88,58.88,114949.0,51.015,51.0236,50.9977,50.9977,114949.0
2019-04-23 13:05:00,58.89,58.9,58.88,58.88,72736.0,51.0063,51.015,50.9977,50.9977,72736.0
2019-04-23 13:10:00,58.89,58.9,58.81,58.82,70468.0,51.0063,51.015,50.937,50.9457,70468.0
2019-04-23 13:15:00,58.81,58.83,58.77,58.78,104473.0,50.937,50.9544,50.9024,50.9111,104473.0
2019-04-23 13:20:00,58.78,58.79,58.73,58.73,105686.0,50.9111,50.9197,50.8677,50.8677,105686.0
2019-04-23 13:25:00,58.74,58.75,58.72,58.72,97512.0,50.8764,50.8851,50.8591,50.8591,97512.0
2019-04-23 13:30:00,58.73,58.73,58.7,58.72,62131.0,50.8677,50.8677,50.8418,50.8591,62131.0
2019-04-23 13:35:00,58.72,58.79,58.71,58.78,133404.0,50.8591,50.9197,50.8504,50.9111,133404.0
2019-04-23 13:40:00,58.79,58.8,58.74,58.75,53942.0,50.9197,50.9284,50.8764,50.8851,53942.0
2019-04-23 13:45:00,58.75,58.76,58.7,58.74,126546.0,50.8851,50.8937,50.8418,50.8764,126546.0
2019-04-23 13:50:00,58.74,58.75,58.7,58.73,86603.0,50.8764,50.8851,50.8418,50.8677,86603.0
2019-04-23 13:55:00,58.73,58.74,58.72,58.73,60124.0,50.8677,50.8764,50.8591,50.8677,60124.0
2019-04-23 14:00:00,58.73,58.75,58.7,58.73,80101.0,50.8677,50.8851,50.8418,50.8677,80101.0
2019-04-23 14:05:00,58.73,58.75,58.72,58.75,71099.0,50.8677,50.8851,50.8591,50.8851,71099.0
2019-04-23 14:10:00,58.75,58.82,58.74,58.81,88835.0,50.8851,50.9457,50.8764,50.937,88835.0
2019-04-23 14:15:00,58.82,58.83,58.8,58.8,78996.0,50.9457,50.9544,50.9284,50.9284,78996.0
2019-04-23 14:20:00,58.8,58.84,58.8,58.82,63820.0,50.9284,50.963,50.9284,50.9457,63820.0
2019-04-23 14:25:00,58.81,58.84,58.8,58.83,85880.0,50.937,50.963,50.9284,50.9544,85880.0
2019-04-23 14:30:00,58.83,58.86,58.82,58.85,114616.0,50.9544,50.9803,50.9457,50.9717,114616.0
2019-04-23 14:35:00,58.85,58.86,58.83,58.83,70134.0,50.9717,50.9803,50.9544,50.9544,70134.0
2019-04-23 14:40:00,58.84,58.85,58.83,58.84,69605.0,50.963,50.9717,50.9544,50.963,69605.0
2019-04-23 14:45:00,58.85,58.85,58.82,58.82,64994.0,50.9717,50.9717,50.9457,50.9457,64994.0
2019-04-23 14:50:00,58.83,58.86,58.82,58.85,137836.0,50.9544,50.9803,50.9457,50.9717,137836.0
2019-04-23 14:55:00,58.85,58.87,58.82,58.84,142125.0,50.9717,50.989,50.9457,50.963,142125.0
2019-04-23 15:00:00,58.83,58.86,58.81,58.84,166096.0,50.9544,50.9803,50.937,50.963,166096.0
2019-04-23 15:05:00,58.84,58.89,58.82,58.89,207526.0,50.963,51.0063,50.9457,51.0063,207526.0
2019-04-23 15:10:00,58.89,58.89,58.83,58.83,146839.0,51.0063,51.0063,50.9544,50.9544,146839.0
2019-04-23 15:15:00,58.83,58.88,58.82,58.87,189318.0,50.9544,50.9977,50.9457,50.989,189318.0
2019-04-23 15:20:00,58.87,58.88,58.82,58.83,195244.0,50.989,50.9977,50.9457,50.9544,195244.0
2019-04-23 15:25:00,58.83,58.84,58.77,58.8,203657.0,50.9544,50.963,50.9024,50.9284,203657.0
2019-04-23 15:30:00,58.81,58.81,58.74,58.74,203947.0,50.937,50.937,50.8764,50.8764,203947.0
2019-04-23 15:35:00,58.74,58.75,58.71,58.71,163387.0,50.8764,50.8851,50.8504,50.8504,163387.0
2019-04-23 15:40:00,58.72,58.73,58.69,58.71,224751.0,50.8591,50.8677,50.8331,50.8504,224751.0
2019-04-23 15:45:00,58.7,58.7,58.61,58.67,331625.0,50.8418,50.8418,50.7638,50.8158,331625.0
2019-04-23 15:50:00,58.68,58.71,58.67,58.69,249666.0,50.8244,50.8504,50.8158,50.8331,249666.0
2019-04-23 15:55:00,58.69,58.79,58.68,58.77,648024.0,50.8331,50.9197,50.8244,50.9024,648024.0
2019-04-24 09:30:00,58.57,58.65,58.14,58.56,720708.0,50.7292,50.7985,50.3567,50.7205,720708.0
2019-04-24 09:35:00,58.56,58.84,58.53,58.8,269639.0,50.7205,50.963,50.6945,50.9284,269639.0
2019-04-24 09:40:00,58.78,58.81,58.64,58.64,231100.0,50.9111,50.937,50.7898,50.7898,231100.0
2019-04-24 09:45:00,58.63,58.7,58.53,58.66,456759.0,50.7811,50.8418,50.6945,50.8071,456759.0
2019-04-24 09:50:00,58.66,58.88,58.64,58.88,209879.0,50.8071,50.9977,50.7898,50.9977,209879.0
2019-04-24 09:55:00,58.88,59.04,58.85,58.95,331051.0,50.9977,51.1362,50.9717,51.0583,331051.0
2019-04-24 10:00:00,58.95,58.98,58.88,58.95,235536.0,51.0583,51.0843,50.9977,51.0583,235536.0
2019-04-24 10:05:00,58.95,59.0,58.91,58.94,100318.0,51.0583,51.1016,51.0236,51.0496,100318.0
2019-04-24 10:10:00,58.94,58.99,58.87,58.92,86848.0,51.0496,51.0929,50.989,51.0323,86848.0
2019-04-24 10:15:00,58.92,58.98,58.91,58.98,109768.0,51.0323,51.0843,51.0236,51.0843,109768.0
2019-04-24 10:20:00,58.98,58.98,58.92,58.94,99185.0,51.0843,51.0843,51.0323,51.0496,99185.0
2019-04-24 10:25:00,58.95,58.96,58.91,58.95,85062.0,51.0583,51.067,51.0236,51.0583,85062.0
2019-04-24 10:30:00,58.95,59.05,58.93,59.03,159970.0,51.0583,51.1449,51.041,51.1276,159970.0
2019-04-24 10:35:00,59.04,59.24,59.04,59.2,258186.0,51.1362,51.3095,51.1362,51.2748,258186.0
2019-04-24 10:40:00,59.19,59.19,59.06,59.09,167757.0,51.2662,51.2662,51.1536,51.1796,167757.0
2019-04-24 10:45:00,59.09,59.12,59.05,59.11,195234.0,51.1796,51.2055,51.1449,51.1969,195234.0
2019-04-24 10:50:00,59.11,59.13,59.08,59.11,145908.0,51.1969,51.2142,51.1709,51.1969,145908.0
2019-04-24 10:55:00,59.11,59.29,59.1,59.25,175167.0,51.1969,51.3528,51.1882,51.3181,175167.0
2019-04-24 11:00:00,59.26,59.28,59.23,59.24,141767.0,51.3268,51.3441,51.3008,51.3095,141767.0
2019-04-24 11:05:00,59.25,59.28,59.21,59.25,123891.0,51.3181,51.3441,51.2835,51.3181,123891.0
2019-04-24 11:10:00,59.24,59.25,59.14,59.2,192961.0,51.3095,51.3181,51.2229,51.2748,192961.0
2019-04-24 11:15:00,59.2,59.24,59.15,59.18,98512.0,51.2748,51.3095,51.2315,51.2575,98512.0
2019-04-24 11:20:00,59.17,59.26,59.16,59.25,146055.0,51.2488,51.3268,51.2402,51.3181,146055.0
2019-04-24 11:25:00,59.24,59.25,59.14,59.14,92475.0,51.3095,51.3181,51.2229,51.2229,92475.0
2019-04-24 11:30:00,59.15,59.21,59.1,59.21,87507.0,51.2315,51.2835,51.1882,51.2835,87507.0
2019-04-24 11:35:00,59.21,59.25,59.18,59.18,97350.0,51.2835,51.3181,51.2575,51.2575,97350.0
2019-04-24 11:40:00,59.18,59.18,59.13,59.13,84186.0,51.2575,51.2575,51.2142,51.2142,84186.0
2019-04-24 11:45:00,59.13,59.13,59.0,59.02,180047.0,51.2142,51.2142,51.1016,51.1189,180047.0
2019-04-24 11:50:00,59.01,59.01,58.89,58.95,1007107.0,51.1103,51.1103,51.0063,51.0583,1007107.0
2019-04-24 11:55:00,58.95,58.99,58.91,58.92,180823.0,51.0583,51.0929,51.0236,51.0323,180823.0
2019-04-24 12:00:00,58.91,58.93,58.83,58.84,157250.0,51.0236,51.041,50.9544,50.963,157250.0
2019-04-24 12:05:00,58.83,58.83,58.75,58.81,187317.0,50.9544,50.9544,50.8851,50.937,187317.0
2019-04-24 12:10:00,58.8,58.84,58.79,58.8,78753.0,50.9284,50.963,50.9197,50.9284,78753.0
2019-04-24 12:15:00,58.8,58.83,58.77,58.81,130081.0,50.9284,50.9544,50.9024,50.937,130081.0
2019-04-24 12:20:00,58.81,58.85,58.81,58.82,126916.0,50.937,50.9717,50.937,50.9457,126916.0
2019-04-24 12:25:00,58.82,58.82,58.76,58.78,131785.0,50.9457,50.9457,50.8937,50.9111,131785.0
2019-04-24 12:30:00,58.78,58.82,58.76,58.82,198884.0,50.9111,50.9457,50.8937,50.9457,198884.0
2019-04-24 12:35:00,58.82,58.95,58.81,58.88,185771.0,50.9457,51.0583,50.937,50.9977,185771.0
2019-04-24 12:40:00,58.88,58.95,58.88,58.92,82347.0,50.9977,51.0583,50.9977,51.0323,82347.0
2019-04-24 12:45:00,58.91,58.92,58.85,58.9,111816.0,51.0236,51.0323,50.9717,51.015,111816.0
2019-04-24 12:50:00,58.91,58.95,58.85,58.85,669455.0,51.0236,51.0583,50.9717,50.9717,669455.0
2019-04-24 12:55:00,58.85,58.86,58.75,58.75,101122.0,50.9717,50.9803,50.8851,50.8851,101122.0
2019-04-24 13:00:00,58.76,58.84,58.71,58.83,171266.0,50.8937,50.963,50.8504,50.9544,171266.0
2019-04-24 13:05:00,58.84,58.88,58.78,58.8,122865.0,50.963,50.9977,50.9111,50.9284,122865.0
2019-04-24 13:10:00,58.8,58.8,58.74,58.76,132213.0,50.9284,50.9284,50.8764,50.8937,132213.0
2019-04-24 13:15:00,58.75,58.85,58.75,58.85,101027.0,50.8851,50.9717,50.8851,50.9717,101027.0
2019-04-24 13:20:00,58.85,58.9,58.83,58.9,70935.0,50.9717,51.015,50.9544,51.015,70935.0
2019-04-24 13:25:00,58.89,58.92,58.82,58.84,112477.0,51.0063,51.0323,50.9457,50.963,112477.0
2019-04-24 13:30:00,58.84,58.85,58.82,58.85,92620.0,50.963,50.9717,50.9457,50.9717,92620.0
2019-04-24 13:35:00,58.84,58.85,58.81,58.84,88213.0,50.963,50.9717,50.937,50.963,88213.0
2019-04-24 13:40:00,58.82,58.84,58.78,58.79,43314.0,50.9457,50.963,50.9111,50.9197,43314.0
2019-04-24 13:45:00,58.8,58.83,58.77,58.83,64059.0,50.9284,50.9544,50.9024,50.9544,64059.0
2019-04-24 13:50:00,58.83,58.89,58.83,58.88,52560.0,50.9544,51.0063,50.9544,50.9977,52560.0
2019-04-24 13:55:00,58.87,58.89,58.84,58.85,48230.0,50.989,51.0063,50.963,50.9717,48230.0
2019-04-24 14:00:00,58.84,58.85,58.83,58.85,97289.0,50.963,50.9717,50.9544,50.9717,97289.0
2019-04-24 14:05:00,58.85,58.87,58.81,58.87,63842.0,50.9717,50.989,50.937,50.989,63842.0
2019-04-24 14:10:00,58.87,58.9,58.85,58.86,123794.0,50.989,51.015,50.9717,50.9803,123794.0
2019-04-24 14:15:00,58.86,58.88,58.84,58.88,44800.0,50.9803,50.9977,50.963,50.9977,44800.0
2019-04-24 14:20:00,58.87,58.91,58.86,58.89,41857.0,50.989,51.0236,50.9803,51.0063,41857.0
2019-04-24 14:25:00,58.89,58.9,58.86,58.87,82584.0,51.0063,51.015,50.9803,50.989,82584.0
2019-04-24 14:30:00,58.87,58.91,58.84,58.89,68196.0,50.989,51.0236,50.963,51.0063,68196.0
2019-04-24 14:35:00,58.89,58.91,58.86,58.9,142248.0,51.0063,51.0236,50.9803,51.015,142248.0
2019-04-24 14:40:00,58.9,58.93,58.89,58.92,161431.0,51.015,51.041,51.0063,51.0323,161431.0
2019-04-24 14:45:00,58.93,58.95,58.91,58.95,103720.0,51.041,51.0583,51.0236,51.0583,103720.0
2019-04-24 14:50:00,58.95,58.95,58.92,58.94,106124.0,51.0583,51.0583,51.0323,51.0496,106124.0
2019-04-24 14:55:00,58.94,58.98,58.93,58.98,99984.0,51.0496,51.0843,51.041,51.0843,99984.0
2019-04-24 15:00:00,58.98,59.0,58.97,58.98,132686.0,51.0843,51.1016,51.0756,51.0843,132686.0
2019-04-24 15:05:00,58.98,58.99,58.91,58.94,151569.0,51.0843,51.0929,51.0236,51.0496,151569.0
2019-04-24 15:10:00,58.95,58.97,58.93,58.95,194742.0,51.0583,51.0756,51.041,51.0583,194742.0
2019-04-24 15:15:00,58.95,58.97,58.92,58.96,82686.0,51.0583,51.0756,51.0323,51.067,82686.0
2019-04-24 15:20:00,58.96,58.96,58.89,58.92,125721.0,51.067,51.067,51.0063,51.0323,125721.0
2019-04-24 15:25:00,58.93,58.93,58.86,58.87,94557.0,51.041,51.041,50.9803,50.989,94557.0
2019-04-24 15:30:00,58.88,58.91,58.86,58.91,159624.0,50.9977,51.0236,50.9803,51.0236,159624.0
2019-04-24 15:35:00,58.9,58.92,58.82,58.83,142588.0,51.015,51.0323,50.9457,50.9544,142588.0
2019-04-24 15:40:00,58.83,58.91,58.8,58.91,197371.0,50.9544,51.0236,50.9284,51.0236,197371.0
2019-04-24 15:45:00,58.91,58.92,58.84,58.84,195841.0,51.0236,51.0323,50.963,50.963,195841.0
2019-04-24 15:50:00,58.84,58.85,58.75,58.78,348773.0,50.963,50.9717,50.8851,50.9111,348773.0
2019-04-24 15:55:00,58.78,58.8,58.68,58.71,882318.0,50.9111,50.9284,50.8244,50.8504,882318.0
2019-04-25 09:30:00,58.26,58.35,57.72,57.93,1074848.0,50.4607,50.5386,49.993,50.1748,1074848.0
2019-04-25 09:35:00,57.94,58.16,57.87,58.11,569917.0,50.1835,50.3741,50.1229,50.3307,569917.0
2019-04-25 09:40:00,58.11,58.31,58.11,58.28,423111.0,50.3307,50.504,50.3307,50.478,423111.0
2019-04-25 09:45:00,58.27,58.38,58.19,58.33,317653.0,50.4693,50.5646,50.4,50.5213,317653.0
2019-04-25 09:50:00,58.34,58.34,58.03,58.07,299856.0,50.53,50.53,50.2615,50.2961,299856.0
2019-04-25 09:55:00,58.07,58.18,58.01,58.13,252255.0,50.2961,50.3914,50.2441,50.3481,252255.0
2019-04-25 10:00:00,58.12,58.33,58.09,58.3,223476.0,50.3394,50.5213,50.3134,50.4953,223476.0
2019-04-25 10:05:00,58.29,58.31,57.95,57.96,380920.0,50.4866,50.504,50.1922,50.2008,380920.0
2019-04-25 10:10:00,57.97,57.97,57.41,57.5,827024.0,50.2095,50.2095,49.7245,49.8024,827024.0
2019-04-25 10:15:00,57.49,57.6,57.4,57.46,457356.0,49.7937,49.889,49.7158,49.7678,457356.0
2019-04-25 10:20:00,57.46,57.51,57.31,57.43,343590.0,49.7678,49.8111,49.6378,49.7418,343590.0
2019-04-25 10:25:00,57.43,57.54,57.34,57.44,224632.0,49.7418,49.8371,49.6638,49.7504,224632.0
2019-04-25 10:30:00,57.43,57.59,57.36,57.57,181228.0,49.7418,49.8804,49.6811,49.863,181228.0
2019-04-25 10:35:00,57.57,57.66,57.53,57.58,262181.0,49.863,49.941,49.8284,49.8717,262181.0
2019-04-25 10:40:00,57.58,57.58,57.42,57.43,281721.0,49.8717,49.8717,49.7331,49.7418,281721.0
2019-04-25 10:45:00,57.44,57.44,57.32,57.39,305449.0,49.7504,49.7504,49.6465,49.7071,305449.0
2019-04-25 10:50:00,57.39,57.39,57.24,57.26,226351.0,49.7071,49.7071,49.5772,49.5945,226351.0
2019-04-25 10:55:00,57.26,57.33,57.23,57.3,173696.0,49.5945,49.6552,49.5686,49.6292,173696.0
2019-04-25 11:00:00,57.3,57.48,57.28,57.46,198865.0,49.6292,49.7851,49.6119,49.7678,198865.0
2019-04-25 11:05:00,57.46,57.49,57.33,57.34,203726.0,49.7678,49.7937,49.6552,49.6638,203726.0
2019-04-25 11:10:00,57.34,57.39,57.27,57.31,252761.0,49.6638,49.7071,49.6032,49.6378,252761.0
2019-04-25 11:15:00,57.31,57.36,57.28,57.35,180576.0,49.6378,49.6811,49.6119,49.6725,180576.0
2019-04-25 11:20:00,57.36,57.45,57.34,57.45,121264.0,49.6811,49.7591,49.6638,49.7591,121264.0
2019-04-25 11:25:00,57.45,57.56,57.44,57.44,258537.0,49.7591,49.8544,49.7504,49.7504,258537.0
2019-04-25 11:30:00,57.45,57.49,57.42,57.48,131736.0,49.7591,49.7937,49.7331,49.7851,131736.0
2019-04-25 11:35:00,57.47,57.48,57.41,57.45,197144.0,49.7764,49.7851,49.7245,49.7591,197144.0
2019-04-25 11:40:00,57.44,57.65,57.44,57.62,308824.0,49.7504,49.9323,49.7504,49.9063,308824.0
2019-04-25 11:45:00,57.62,57.64,57.52,57.55,185308.0,49.9063,49.9237,49.8197,49.8457,185308.0
2019-04-25 11:50:00,57.55,57.65,57.55,57.64,187268.0,49.8457,49.9323,49.8457,49.9237,187268.0
2019-04-25 11:55:00,57.64,57.66,57.55,57.55,233909.0,49.9237,49.941,49.8457,49.8457,233909.0
2019-04-25 12:00:00,57.56,57.62,57.55,57.59,138391.0,49.8544,49.9063,49.8457,49.8804,138391.0
2019-04-25 12:05:00,57.6,57.62,57.55,57.57,138553.0,49.889,49.9063,49.8457,49.863,138553.0
2019-04-25 12:10:00,57.56,57.57,57.52,57.53,141065.0,49.8544,49.863,49.8197,49.8284,141065.0
2019-04-25 12:15:00,57.54,57.57,57.51,57.57,157648.0,49.8371,49.863,49.8111,49.863,157648.0
2019-04-25 12:20:00,57.57,57.64,57.56,57.57,286711.0,49.863,49.9237,49.8544,49.863,286711.0
2019-04-25 12:25:00,57.56,57.57,57.47,57.48,152668.0,49.8544,49.863,49.7764,49.7851,152668.0
2019-04-25 12:30:00,57.48,57.55,57.47,57.52,75136.0,49.7851,49.8457,49.7764,49.8197,75136.0
2019-04-25 12:35:00,57.52,57.6,57.52,57.57,73332.0,49.8197,49.889,49.8197,49.863,73332.0
2019-04-25 12:40:00,57.57,57.6,57.56,57.59,91744.0,49.863,49.889,49.8544,49.8804,91744.0
2019-04-25 12:45:00,57.58,57.63,57.57,57.6,80373.0,49.8717,49.915,49.863,49.889,80373.0
2019-04-25 12:50:00,57.6,57.72,57.59,57.71,120310.0,49.889,49.993,49.8804,49.9843,120310.0
2019-04-25 12:55:00,57.71,57.72,57.66,57.7,61717.0,49.9843,49.993,49.941,49.9756,61717.0
2019-04-25 13:00:00,57.71,57.75,57.66,57.67,85715.0,49.9843,50.0189,49.941,49.9496,85715.0
2019-04-25 13:05:00,57.66,57.72,57.64,57.67,131323.0,49.941,49.993,49.9237,49.9496,131323.0
2019-04-25 13:10:00,57.66,57.67,57.61,57.61,118886.0,49.941,49.9496,49.8977,49.8977,118886.0
2019-04-25 13:15:00,57.61,57.62,57.55,57.59,110753.0,49.8977,49.9063,49.8457,49.8804,110753.0
2019-04-25 13:20:00,57.59,57.65,57.59,57.62,104425.0,49.8804,49.9323,49.8804,49.9063,104425.0
2019-04-25 13:25:00,57.62,57.66,57.59,57.65,93939.0,49.9063,49.941,49.8804,49.9323,93939.0
2019-04-25 13:30:00,57.65,57.66,57.61,57.62,79629.0,49.9323,49.941,49.8977,49.9063,79629.0
2019-04-25 13:35:00,57.61,57.64,57.59,57.64,117634.0,49.8977,49.9237,49.8804,49.9237,117634.0
2019-04-25 13:40:00,57.63,57.64,57.59,57.62,153658.0,49.915,49.9237,49.8804,49.9063,153658.0
2019-04-25 13:45:00,57.62,57.64,57.57,57.58,135960.0,49.9063,49.9237,49.863,49.8717,135960.0
2019-04-25 13:50:00,57.57,57.59,57.55,57.57,54002.0,49.863,49.8804,49.8457,49.863,54002.0
2019-04-25 13:55:00,57.57,57.64,57.55,57.63,103306.0,49.863,49.9237,49.8457,49.915,103306.0
2019-04-25 14:00:00,57.63,57.69,57.57,57.62,241692.0,49.915,49.967,49.863,49.9063,241692.0
2019-04-25 14:05:00,57.62,57.67,57.62,57.65,141959.0,49.9063,49.9496,49.9063,49.9323,141959.0
2019-04-25 14:10:00,57.65,57.72,57.64,57.7,186188.0,49.9323,49.993,49.9237,49.9756,186188.0
2019-04-25 14:15:00,57.69,57.71,57.65,57.66,84268.0,49.967,49.9843,49.9323,49.941,84268.0
2019-04-25 14:20:00,57.67,57.67,57.61,57.62,115785.0,49.9496,49.9496,49.8977,49.9063,115785.0
2019-04-25 14:25:00,57.63,57.67,57.61,57.66,158870.0,49.915,49.9496,49.8977,49.941,158870.0
2019-04-25 14:30:00,57.66,57.7,57.63,57.64,123238.0,49.941,49.9756,49.915,49.9237,123238.0
2019-04-25 14:35:00,57.64,57.66,57.6,57.63,135618.0,49.9237,49.941,49.889,49.915,135618.0
2019-04-25 14:40:00,57.63,57.65,57.6,57.62,151489.0,49.915,49.9323,49.889,49.9063,151489.0
2019-04-25 14:45:00,57.63,57.69,57.62,57.69,162246.0,49.915,49.967,49.9063,49.967,162246.0
2019-04-25 14:50:00,57.68,57.72,57.66,57.71,191309.0,49.9583,49.993,49.941,49.9843,191309.0
2019-04-25 14:55:00,57.71,57.74,57.69,57.73,192348.0,49.9843,50.0103,49.967,50.0016,192348.0
2019-04-25 15:00:00,57.73,57.76,57.67,57.68,168260.0,50.0016,50.0276,49.9496,49.9583,168260.0
2019-04-25 15:05:00,57.68,57.68,57.6,57.6,175018.0,49.9583,49.9583,49.889,49.889,175018.0
2019-04-25 15:10:00,57.6,57.62,57.52,57.55,239872.0,49.889,49.9063,49.8197,49.8457,239872.0
2019-04-25 15:15:00,57.55,57.61,57.53,57.6,360530.0,49.8457,49.8977,49.8284,49.889,360530.0
2019-04-25 15:20:00,57.61,57.61,57.5,57.52,183362.0,49.8977,49.8977,49.8024,49.8197,183362.0
2019-04-25 15:25:00,57.52,57.55,57.47,57.48,288936.0,49.8197,49.8457,49.7764,49.7851,288936.0
2019-04-25 15:30:00,57.48,57.51,57.45,57.48,323214.0,49.7851,49.8111,49.7591,49.7851,323214.0
2019-04-25 15:35:00,57.48,57.58,57.43,57.58,351470.0,49.7851,49.8717,49.7418,49.8717,351470.0
2019-04-25 15:40:00,57.58,57.6,57.51,57.59,309442.0,49.8717,49.889,49.8111,49.8804,309442.0
2019-04-25 15:45:00,57.59,57.63,57.56,57.59,431458.0,49.8804,49.915,49.8544,49.8804,431458.0
2019-04-25 15:50:00,57.59,57.6,57.52,57.57,687652.0,49.8804,49.889,49.8197,49.863,687652.0
2019-04-25 15:55:00,57.58,57.65,57.54,57.59,1639909.0,49.8717,49.9323,49.8371,49.8804,1639909.0
2019-04-26 09:30:00,52.75,53.09,51.86,52.91,6417618.0,45.6883,45.9828,44.9174,45.8269,6417618.0
2019-04-26 09:35:00,52.92,53.01,52.21,52.22,2442590.0,45.8355,45.9135,45.2206,45.2292,2442590.0
2019-04-26 09:40:00,52.22,52.58,52.08,52.33,2113641.0,45.2292,45.5411,45.108,45.3245,2113641.0
2019-04-26 09:45:00,52.33,52.35,51.94,52.16,1952913.0,45.3245,45.3418,44.9867,45.1773,1952913.0
2019-04-26 09:50:00,52.15,52.63,52.12,52.57,1543703.0,45.1686,45.5844,45.1426,45.5324,1543703.0
2019-04-26 09:55:00,52.57,52.58,52.15,52.26,1243263.0,45.5324,45.5411,45.1686,45.2639,1243263.0
2019-04-26 10:00:00,52.26,52.35,51.8,51.98,2038057.0,45.2639,45.3418,44.8655,45.0214,2038057.0
2019-04-26 10:05:00,51.98,52.22,51.98,52.03,1027636.0,45.0214,45.2292,45.0214,45.0647,1027636.0
2019-04-26 10:10:00,52.03,52.41,52.01,52.39,1121117.0,45.0647,45.3938,45.0474,45.3765,1121117.0
2019-04-26 10:15:00,52.38,52.48,52.06,52.07,1017705.0,45.3678,45.4544,45.0907,45.0993,1017705.0
2019-04-26 10:20:00,52.06,52.2,52.01,52.04,945264.0,45.0907,45.2119,45.0474,45.0733,945264.0
2019-04-26 10:25:00,52.03,52.14,51.92,52.1,1140703.0,45.0647,45.16,44.9694,45.1253,1140703.0
2019-04-26 10:30:00,52.1,52.2,52.06,52.09,559883.0,45.1253,45.2119,45.0907,45.1166,559883.0
2019-04-26 10:35:00,52.09,52.09,51.92,51.92,850204.0,45.1166,45.1166,44.9694,44.9694,850204.0
2019-04-26 10:40:00,51.92,52.13,51.9,52.06,756767.0,44.9694,45.1513,44.9521,45.0907,756767.0
2019-04-26 10:45:00,52.05,52.09,51.91,51.93,556037.0,45.082,45.1166,44.9607,44.9781,556037.0
2019-04-26 10:50:00,51.92,52.0,51.9,51.98,534379.0,44.9694,45.0387,44.9521,45.0214,534379.0
2019-04-26 10:55:00,51.99,52.08,51.92,52.03,612412.0,45.03,45.108,44.9694,45.0647,612412.0
2019-04-26 11:00:00,52.03,52.13,51.99,52.03,479738.0,45.0647,45.1513,45.03,45.0647,479738.0
2019-04-26 11:05:00,52.04,52.04,51.93,51.96,407814.0,45.0733,45.0733,44.9781,45.0041,407814.0
2019-04-26 11:10:00,51.96,51.97,51.91,51.92,666055.0,45.0041,45.0127,44.9607,44.9694,666055.0
2019-04-26 11:15:00,51.91,51.97,51.81,51.85,796465.0,44.9607,45.0127,44.8741,44.9088,796465.0
2019-04-26 11:20:00,51.86,51.93,51.85,51.85,687296.0,44.9174,44.9781,44.9088,44.9088,687296.0
2019-04-26 11:25:00,51.86,51.88,51.81,51.87,720501.0,44.9174,44.9348,44.8741,44.9261,720501.0
2019-04-26 11:30:00,51.86,51.98,51.85,51.93,1012875.0,44.9174,45.0214,44.9088,44.9781,1012875.0
2019-04-26 11:35:00,51.93,52.06,51.92,51.99,658747.0,44.9781,45.0907,44.9694,45.03,658747.0
2019-04-26 11:40:00,51.98,51.99,51.9,51.94,471938.0,45.0214,45.03,44.9521,44.9867,471938.0
2019-04-26 11:45:00,51.94,52.0,51.81,51.81,802296.0,44.9867,45.0387,44.8741,44.8741,802296.0
2019-04-26 11:50:00,51.82,51.82,51.7,51.74,824325.0,44.8828,44.8828,44.7789,44.8135,824325.0
2019-04-26 11:55:00,51.73,51.8,51.71,51.76,589967.0,44.8048,44.8655,44.7875,44.8308,589967.0
2019-04-26 12:00:00,51.77,51.84,51.73,51.82,529061.0,44.8395,44.9001,44.8048,44.8828,529061.0
2019-04-26 12:05:00,51.83,51.85,51.75,51.76,468448.0,44.8915,44.9088,44.8222,44.8308,468448.0
2019-04-26 12:10:00,51.76,51.77,51.63,51.66,606949.0,44.8308,44.8395,44.7182,44.7442,606949.0
2019-04-26 12:15:00,51.66,51.66,51.54,51.64,632673.0,44.7442,44.7442,44.6403,44.7269,632673.0
2019-04-26 12:20:00,51.64,51.65,51.55,51.65,319963.0,44.7269,44.7356,44.6489,44.7356,319963.0
2019-04-26 12:25:00,51.64,51.74,51.62,51.66,541408.0,44.7269,44.8135,44.7096,44.7442,541408.0
2019-04-26 12:30:00,51.66,51.67,51.56,51.56,518244.0,44.7442,44.7529,44.6576,44.6576,518244.0
2019-04-26 12:35:00,51.56,51.66,51.52,51.63,543496.0,44.6576,44.7442,44.623,44.7182,543496.0
2019-04-26 12:40:00,51.64,51.67,51.6,51.66,304390.0,44.7269,44.7529,44.6922,44.7442,304390.0
2019-04-26 12:45:00,51.66,51.7,51.6,51.7,263043.0,44.7442,44.7789,44.6922,44.7789,263043.0
2019-04-26 12:50:00,51.69,51.76,51.68,51.75,315203.0,44.7702,44.8308,44.7615,44.8222,315203.0
2019-04-26 12:55:00,51.76,51.8,51.68,51.7,389844.0,44.8308,44.8655,44.7615,44.7789,389844.0
2019-04-26 13:00:00,51.7,51.72,51.67,51.69,200126.0,44.7789,44.7962,44.7529,44.7702,200126.0
2019-04-26 13:05:00,51.69,51.7,51.65,51.69,250759.0,44.7702,44.7789,44.7356,44.7702,250759.0
2019-04-26 13:10:00,51.68,51.72,51.67,51.72,245446.0,44.7615,44.7962,44.7529,44.7962,245446.0
2019-04-26 13:15:00,51.72,51.74,51.68,51.73,209952.0,44.7962,44.8135,44.7615,44.8048,209952.0
2019-04-26 13:20:00,51.73,51.76,51.72,51.76,223411.0,44.8048,44.8308,44.7962,44.8308,223411.0
2019-04-26 13:25:00,51.76,51.82,51.73,51.73,280703.0,44.8308,44.8828,44.8048,44.8048,280703.0
2019-04-26 13:30:00,51.73,51.81,51.73,51.79,265383.0,44.8048,44.8741,44.8048,44.8568,265383.0
2019-04-26 13:35:00,51.78,51.87,51.78,51.86,323606.0,44.8481,44.9261,44.8481,44.9174,323606.0
2019-04-26 13:40:00,51.86,51.86,51.76,51.84,380747.0,44.9174,44.9174,44.8308,44.9001,380747.0
2019-04-26 13:45:00,51.84,51.86,51.83,51.83,193147.0,44.9001,44.9174,44.8915,44.8915,193147.0
2019-04-26 13:50:00,51.83,51.88,51.77,51.78,330273.0,44.8915,44.9348,44.8395,44.8481,330273.0
2019-04-26 13:55:00,51.78,51.79,51.71,51.72,269622.0,44.8481,44.8568,44.7875,44.7962,269622.0
2019-04-26 14:00:00,51.72,51.76,51.7,51.75,296273.0,44.7962,44.8308,44.7789,44.8222,296273.0
2019-04-26 14:05:00,51.75,51.84,51.72,51.83,389981.0,44.8222,44.9001,44.7962,44.8915,389981.0
2019-04-26 14:10:00,51.84,51.84,51.78,51.81,216439.0,44.9001,44.9001,44.8481,44.8741,216439.0
2019-04-26 14:15:00,51.82,51.84,51.75,51.76,336991.0,44.8828,44.9001,44.8222,44.8308,336991.0
2019-04-26 14:20:00,51.77,51.83,51.74,51.83,281445.0,44.8395,44.8915,44.8135,44.8915,281445.0
2019-04-26 14:25:00,51.83,52.1,51.73,52.0,1167696.0,44.8915,45.1253,44.8048,45.0387,1167696.0
2019-04-26 14:30:00,51.99,52.2,51.87,51.93,1777216.0,45.03,45.2119,44.9261,44.9781,1777216.0
2019-04-26 14:35:00,51.93,51.97,51.75,51.76,586688.0,44.9781,45.0127,44.8222,44.8308,586688.0
2019-04-26 14:40:00,51.76,51.84,51.75,51.84,384244.0,44.8308,44.9001,44.8222,44.9001,384244.0
2019-04-26 14:45:00,51.84,51.84,51.79,51.8,372421.0,44.9001,44.9001,44.8568,44.8655,372421.0
2019-04-26 14:50:00,51.8,51.86,51.76,51.84,587368.0,44.8655,44.9174,44.8308,44.9001,587368.0
2019-04-26 14:55:00,51.85,51.88,51.83,51.88,364244.0,44.9088,44.9348,44.8915,44.9348,364244.0
2019-04-26 15:00:00,51.87,51.96,51.86,51.94,504119.0,44.9261,45.0041,44.9174,44.9867,504119.0
2019-04-26 15:05:00,51.95,52.03,51.89,51.9,612250.0,44.9954,45.0647,44.9434,44.9521,612250.0
2019-04-26 15:10:00,51.9,51.96,51.81,51.85,554405.0,44.9521,45.0041,44.8741,44.9088,554405.0
2019-04-26 15:15:00,51.85,51.88,51.8,51.85,467562.0,44.9088,44.9348,44.8655,44.9088,467562.0
2019-04-26 15:20:00,51.84,51.89,51.82,51.84,358117.0,44.9001,44.9434,44.8828,44.9001,358117.0
2019-04-26 15:25:00,51.83,51.87,51.82,51.84,340924.0,44.8915,44.9261,44.8828,44.9001,340924.0
2019-04-26 15:30:00,51.83,51.94,51.83,51.91,705082.0,44.8915,44.9867,44.8915,44.9607,705082.0
2019-04-26 15:35:00,51.91,51.94,51.82,51.88,745868.0,44.9607,44.9867,44.8828,44.9348,745868.0
2019-04-26 15:40:00,51.88,51.91,51.85,51.86,488665.0,44.9348,44.9607,44.9088,44.9174,488665.0
2019-04-26 15:45:00,51.86,51.89,51.8,51.82,645535.0,44.9174,44.9434,44.8655,44.8828,645535.0
2019-04-26 15:50:00,51.81,51.84,51.81,51.82,804599.0,44.8741,44.9001,44.8741,44.8828,804599.0
2019-04-26 15:55:00,51.82,52.47,51.81,52.43,5515771.0,44.8828,45.4458,44.8741,45.4111,5515771.0
2019-04-29 09:30:00,52.16,52.43,52.01,52.07,1367686.0,45.1773,45.4111,45.0474,45.0993,1367686.0
2019-04-29 09:35:00,52.06,52.09,51.9,51.94,686623.0,45.0907,45.1166,44.9521,44.9867,686623.0
2019-04-29 09:40:00,51.94,52.09,51.86,52.06,628750.0,44.9867,45.1166,44.9174,45.0907,628750.0
2019-04-29 09:45:00,52.06,52.06,51.85,51.86,479032.0,45.0907,45.0907,44.9088,44.9174,479032.0
2019-04-29 09:50:00,51.86,51.87,51.6,51.61,734181.0,44.9174,44.9261,44.6922,44.7009,734181.0
2019-04-29 09:55:00,51.61,51.65,51.54,51.55,747587.0,44.7009,44.7356,44.6403,44.6489,747587.0
2019-04-29 10:00:00,51.55,51.7,51.53,51.69,643296.0,44.6489,44.7789,44.6316,44.7702,643296.0
2019-04-29 10:05:00,51.69,51.78,51.57,51.6,694446.0,44.7702,44.8481,44.6663,44.6922,694446.0
2019-04-29 10:10:00,51.61,51.67,51.6,51.61,510419.0,44.7009,44.7529,44.6922,44.7009,510419.0
2019-04-29 10:15:00,51.61,51.64,51.56,51.6,483053.0,44.7009,44.7269,44.6576,44.6922,483053.0
2019-04-29 10:20:00,51.61,51.69,51.58,51.58,464700.0,44.7009,44.7702,44.6749,44.6749,464700.0
2019-04-29 10:25:00,51.58,51.64,51.57,51.57,387646.0,44.6749,44.7269,44.6663,44.6663,387646.0
2019-04-29 10:30:00,51.58,51.61,51.52,51.56,464023.0,44.6749,44.7009,44.623,44.6576,464023.0
2019-04-29 10:35:00,51.56,51.61,51.54,51.6,467154.0,44.6576,44.7009,44.6403,44.6922,467154.0
2019-04-29 10:40:00,51.6,51.63,51.57,51.58,309758.0,44.6922,44.7182,44.6663,44.6749,309758.0
2019-04-29 10:45:00,51.58,51.65,51.55,51.64,485971.0,44.6749,44.7356,44.6489,44.7269,485971.0
2019-04-29 10:50:00,51.64,51.65,51.57,51.59,264243.0,44.7269,44.7356,44.6663,44.6836,264243.0
2019-04-29 10:55:00,51.59,51.64,51.58,51.6,205667.0,44.6836,44.7269,44.6749,44.6922,205667.0
2019-04-29 11:00:00,51.6,51.61,51.57,51.58,260611.0,44.6922,44.7009,44.6663,44.6749,260611.0
2019-04-29 11:05:00,51.58,51.6,51.52,51.52,510224.0,44.6749,44.6922,44.623,44.623,510224.0
2019-04-29 11:10:00,51.53,51.53,51.46,51.48,592264.0,44.6316,44.6316,44.571,44.5883,592264.0
2019-04-29 11:15:00,51.48,51.51,51.32,51.33,728787.0,44.5883,44.6143,44.4497,44.4584,728787.0
2019-04-29 11:20:00,51.32,51.42,51.32,51.4,635376.0,44.4497,44.5363,44.4497,44.519,635376.0
2019-04-29 11:25:00,51.39,51.46,51.38,51.44,333461.0,44.5104,44.571,44.5017,44.5537,333461.0
2019-04-29 11:30:00,51.44,51.46,51.36,51.4,521401.0,44.5537,44.571,44.4844,44.519,521401.0
2019-04-29 11:35:00,51.39,51.45,51.37,51.43,257445.0,44.5104,44.5623,44.493,44.545,257445.0
2019-04-29 11:40:00,51.42,51.43,51.38,51.41,283132.0,44.5363,44.545,44.5017,44.5277,283132.0
2019-04-29 11:45:00,51.41,51.43,51.38,51.38,366848.0,44.5277,44.545,44.5017,44.5017,366848.0
2019-04-29 11:50:00,51.38,51.41,51.37,51.38,327107.0,44.5017,44.5277,44.493,44.5017,327107.0
2019-04-29 11:55:00,51.37,51.39,51.34,51.34,434604.0,44.493,44.5104,44.4671,44.4671,434604.0
2019-04-29 12:00:00,51.34,51.35,51.26,51.3,577698.0,44.4671,44.4757,44.3978,44.4324,577698.0
2019-04-29 12:05:00,51.29,51.33,51.24,51.25,457112.0,44.4237,44.4584,44.3804,44.3891,457112.0
2019-04-29 12:10:00,51.24,51.25,51.22,51.23,409175.0,44.3804,44.3891,44.3631,44.3718,409175.0
2019-04-29 12:15:00,51.23,51.23,51.21,51.21,187541.0,44.3718,44.3718,44.3545,44.3545,187541.0
2019-04-29 12:20:00,51.22,51.32,51.18,51.31,793871.0,44.3631,44.4497,44.3285,44.4411,793871.0
2019-04-29 12:25:00,51.32,51.37,51.31,51.33,297356.0,44.4497,44.493,44.4411,44.4584,297356.0
2019-04-29 12:30:00,51.33,51.38,51.33,51.33,238652.0,44.4584,44.5017,44.4584,44.4584,238652.0
2019-04-29 12:35:00,51.33,51.34,51.26,51.26,363752.0,44.4584,44.4671,44.3978,44.3978,363752.0
2019-04-29 12:40:00,51.26,51.27,51.21,51.21,371664.0,44.3978,44.4064,44.3545,44.3545,371664.0
2019-04-29 12:45:00,51.22,51.26,51.19,51.25,276174.0,44.3631,44.3978,44.3371,44.3891,276174.0
2019-04-29 12:50:00,51.25,51.33,51.22,51.32,266950.0,44.3891,44.4584,44.3631,44.4497,266950.0
2019-04-29 12:55:00,51.32,51.32,51.27,51.28,162993.0,44.4497,44.4497,44.4064,44.4151,162993.0
2019-04-29 13:00:00,51.28,51.3,51.25,51.26,249581.0,44.4151,44.4324,44.3891,44.3978,249581.0
2019-04-29 13:05:00,51.26,51.26,51.2,51.21,202405.0,44.3978,44.3978,44.3458,44.3545,202405.0
2019-04-29 13:10:00,51.22,51.22,51.16,51.18,335244.0,44.3631,44.3631,44.3111,44.3285,335244.0
2019-04-29 13:15:00,51.18,51.22,51.12,51.13,379829.0,44.3285,44.3631,44.2765,44.2852,379829.0
2019-04-29 13:20:00,51.14,51.19,51.13,51.15,229015.0,44.2938,44.3371,44.2852,44.3025,229015.0
2019-04-29 13:25:00,51.15,51.15,51.1,51.15,368664.0,44.3025,44.3025,44.2592,44.3025,368664.0
2019-04-29 13:30:00,51.15,51.18,51.12,51.17,257429.0,44.3025,44.3285,44.2765,44.3198,257429.0
2019-04-29 13:35:00,51.16,51.17,51.12,51.13,158871.0,44.3111,44.3198,44.2765,44.2852,158871.0
2019-04-29 13:40:00,51.12,51.23,51.12,51.16,348647.0,44.2765,44.3718,44.2765,44.3111,348647.0
2019-04-29 13:45:00,51.16,51.17,51.15,51.16,132105.0,44.3111,44.3198,44.3025,44.3111,132105.0
2019-04-29 13:50:00,51.15,51.16,51.11,51.12,223495.0,44.3025,44.3111,44.2678,44.2765,223495.0
2019-04-29 13:55:00,51.12,51.18,51.11,51.15,265462.0,44.2765,44.3285,44.2678,44.3025,265462.0
2019-04-29 14:00:00,51.15,51.24,51.14,51.24,295077.0,44.3025,44.3804,44.2938,44.3804,295077.0
2019-04-29 14:05:00,51.23,51.24,51.2,51.22,167778.0,44.3718,44.3804,44.3458,44.3631,167778.0
2019-04-29 14:10:00,51.22,51.23,51.21,51.21,185250.0,44.3631,44.3718,44.3545,44.3545,185250.0
2019-04-29 14:15:00,51.22,51.29,51.21,51.27,512326.0,44.3631,44.4237,44.3545,44.4064,512326.0
2019-04-29 14:20:00,51.28,51.33,51.27,51.3,415453.0,44.4151,44.4584,44.4064,44.4324,415453.0
2019-04-29 14:25:00,51.3,51.35,51.3,51.35,310985.0,44.4324,44.4757,44.4324,44.4757,310985.0
2019-04-29 14:30:00,51.34,51.35,51.26,51.28,529124.0,44.4671,44.4757,44.3978,44.4151,529124.0
2019-04-29 14:35:00,51.28,51.28,51.21,51.22,272284.0,44.4151,44.4151,44.3545,44.3631,272284.0
2019-04-29 14:40:00,51.22,51.26,51.21,51.25,185509.0,44.3631,44.3978,44.3545,44.3891,185509.0
2019-04-29 14:45:00,51.26,51.27,51.2,51.22,182137.0,44.3978,44.4064,44.3458,44.3631,182137.0
2019-04-29 14:50:00,51.22,51.22,51.14,51.19,366517.0,44.3631,44.3631,44.2938,44.3371,366517.0
2019-04-29 14:55:00,51.19,51.2,51.18,51.18,253410.0,44.3371,44.3458,44.3285,44.3285,253410.0
2019-04-29 15:00:00,51.18,51.19,51.14,51.15,296069.0,44.3285,44.3371,44.2938,44.3025,296069.0
2019-04-29 15:05:00,51.14,51.2,51.14,51.18,283922.0,44.2938,44.3458,44.2938,44.3285,283922.0
2019-04-29 15:10:00,51.18,51.18,51.13,51.14,329384.0,44.3285,44.3285,44.2852,44.2938,329384.0
2019-04-29 15:15:00,51.14,51.15,51.12,51.12,260744.0,44.2938,44.3025,44.2765,44.2765,260744.0
2019-04-29 15:20:00,51.13,51.16,51.12,51.14,311707.0,44.2852,44.3111,44.2765,44.2938,311707.0
2019-04-29 15:25:00,51.15,51.15,51.11,51.12,171820.0,44.3025,44.3025,44.2678,44.2765,171820.0
2019-04-29 15:30:00,51.11,51.17,51.11,51.14,793754.0,44.2678,44.3198,44.2678,44.2938,793754.0
2019-04-29 15:35:00,51.13,51.19,51.13,51.16,444824.0,44.2852,44.3371,44.2852,44.3111,444824.0
2019-04-29 15:40:00,51.16,51.16,51.06,51.06,564695.0,44.3111,44.3111,44.2245,44.2245,564695.0
2019-04-29 15:45:00,51.07,51.1,51.04,51.05,842392.0,44.2332,44.2592,44.2072,44.2159,842392.0
2019-04-29 15:50:00,51.04,51.09,51.0,51.01,1155740.0,44.2072,44.2505,44.1726,44.1812,1155740.0
2019-04-29 15:55:00,51.01,51.11,51.01,51.11,2340379.0,44.1812,44.2678,44.1812,44.2678,2340379.0
2019-04-30 09:30:00,51.0,51.13,50.87,51.07,1141614.0,44.1726,44.2852,44.06,44.2332,1141614.0
2019-04-30 09:35:00,51.08,51.24,51.0,51.15,562113.0,44.2419,44.3804,44.1726,44.3025,562113.0
2019-04-30 09:40:00,51.14,51.18,51.04,51.16,570975.0,44.2938,44.3285,44.2072,44.3111,570975.0
2019-04-30 09:45:00,51.16,51.16,51.06,51.11,390403.0,44.3111,44.3111,44.2245,44.2678,390403.0
2019-04-30 09:50:00,51.11,51.25,51.1,51.24,314143.0,44.2678,44.3891,44.2592,44.3804,314143.0
2019-04-30 09:55:00,51.23,51.26,51.17,51.18,275550.0,44.3718,44.3978,44.3198,44.3285,275550.0
2019-04-30 10:00:00,51.18,51.22,51.11,51.21,225953.0,44.3285,44.3631,44.2678,44.3545,225953.0
2019-04-30 10:05:00,51.22,51.34,51.21,51.27,315188.0,44.3631,44.4671,44.3545,44.4064,315188.0
2019-04-30 10:10:00,51.27,51.3,51.21,51.24,198111.0,44.4064,44.4324,44.3545,44.3804,198111.0
2019-04-30 10:15:00,51.24,51.39,51.23,51.35,282627.0,44.3804,44.5104,44.3718,44.4757,282627.0
2019-04-30 10:20:00,51.35,51.39,51.3,51.31,296166.0,44.4757,44.5104,44.4324,44.4411,296166.0
2019-04-30 10:25:00,51.31,51.31,51.18,51.23,288937.0,44.4411,44.4411,44.3285,44.3718,288937.0
2019-04-30 10:30:00,51.24,51.43,51.23,51.37,302836.0,44.3804,44.545,44.3718,44.493,302836.0
2019-04-30 10:35:00,51.37,51.38,51.25,51.29,253391.0,44.493,44.5017,44.3891,44.4237,253391.0
2019-04-30 10:40:00,51.29,51.31,51.26,51.28,156670.0,44.4237,44.4411,44.3978,44.4151,156670.0
2019-04-30 10:45:00,51.28,51.31,51.25,51.28,217172.0,44.4151,44.4411,44.3891,44.4151,217172.0
2019-04-30 10:50:00,51.28,51.33,51.26,51.28,160316.0,44.4151,44.4584,44.3978,44.4151,160316.0
2019-04-30 10:55:00,51.28,51.3,51.15,51.16,231288.0,44.4151,44.4324,44.3025,44.3111,231288.0
2019-04-30 11:00:00,51.16,51.17,51.04,51.09,437967.0,44.3111,44.3198,44.2072,44.2505,437967.0
2019-04-30 11:05:00,51.1,51.1,51.0,51.02,274733.0,44.2592,44.2592,44.1726,44.1899,274733.0
2019-04-30 11:10:00,51.02,51.07,51.01,51.04,209706.0,44.1899,44.2332,44.1812,44.2072,209706.0
2019-04-30 11:15:00,51.04,51.08,50.98,51.01,276362.0,44.2072,44.2419,44.1552,44.1812,276362.0
2019-04-30 11:20:00,51.02,51.09,51.0,51.05,228022.0,44.1899,44.2505,44.1726,44.2159,228022.0
2019-04-30 11:25:00,51.06,51.1,51.03,51.07,150589.0,44.2245,44.2592,44.1986,44.2332,150589.0
2019-04-30 11:30:00,51.07,51.13,51.04,51.06,189268.0,44.2332,44.2852,44.2072,44.2245,189268.0
2019-04-30 11:35:00,51.07,51.13,51.03,51.1,192337.0,44.2332,44.2852,44.1986,44.2592,192337.0
2019-04-30 11:40:00,51.11,51.13,51.1,51.12,169169.0,44.2678,44.2852,44.2592,44.2765,169169.0
2019-04-30 11:45:00,51.12,51.18,51.11,51.18,158736.0,44.2765,44.3285,44.2678,44.3285,158736.0
2019-04-30 11:50:00,51.18,51.22,51.17,51.21,123526.0,44.3285,44.3631,44.3198,44.3545,123526.0
2019-04-30 11:55:00,51.22,51.24,51.18,51.19,135529.0,44.3631,44.3804,44.3285,44.3371,135529.0
2019-04-30 12:00:00,51.19,51.2,51.13,51.15,159798.0,44.3371,44.3458,44.2852,44.3025,159798.0
2019-04-30 12:05:00,51.15,51.22,51.14,51.2,142219.0,44.3025,44.3631,44.2938,44.3458,142219.0
2019-04-30 12:10:00,51.19,51.23,51.18,51.2,128479.0,44.3371,44.3718,44.3285,44.3458,128479.0
2019-04-30 12:15:00,51.19,51.21,51.14,51.15,115358.0,44.3371,44.3545,44.2938,44.3025,115358.0
2019-04-30 12:20:00,51.15,51.2,51.14,51.17,110029.0,44.3025,44.3458,44.2938,44.3198,110029.0
2019-04-30 12:25:00,51.18,51.21,51.15,51.2,82714.0,44.3285,44.3545,44.3025,44.3458,82714.0
2019-04-30 12:30:00,51.21,51.23,51.16,51.23,133979.0,44.3545,44.3718,44.3111,44.3718,133979.0
2019-04-30 12:35:00,51.23,51.27,51.21,51.27,123161.0,44.3718,44.4064,44.3545,44.4064,123161.0
2019-04-30 12:40:00,51.27,51.3,51.26,51.26,147380.0,44.4064,44.4324,44.3978,44.3978,147380.0
2019-04-30 12:45:00,51.26,51.27,51.19,51.24,168291.0,44.3978,44.4064,44.3371,44.3804,168291.0
2019-04-30 12:50:00,51.24,51.25,51.18,51.22,120094.0,44.3804,44.3891,44.3285,44.3631,120094.0
2019-04-30 12:55:00,51.22,51.25,51.21,51.25,113085.0,44.3631,44.3891,44.3545,44.3891,113085.0
2019-04-30 13:00:00,51.25,51.26,51.21,51.21,159594.0,44.3891,44.3978,44.3545,44.3545,159594.0
2019-04-30 13:05:00,51.21,51.22,51.16,51.18,99236.0,44.3545,44.3631,44.3111,44.3285,99236.0
2019-04-30 13:10:00,51.18,51.2,51.13,51.14,93542.0,44.3285,44.3458,44.2852,44.2938,93542.0
2019-04-30 13:15:00,51.14,51.19,51.14,51.19,115897.0,44.2938,44.3371,44.2938,44.3371,115897.0
2019-04-30 13:20:00,51.19,51.21,51.13,51.15,109178.0,44.3371,44.3545,44.2852,44.3025,109178.0
2019-04-30 13:25:00,51.15,51.19,51.14,51.14,63858.0,44.3025,44.3371,44.2938,44.2938,63858.0
2019-04-30 13:30:00,51.14,51.15,51.05,51.06,254301.0,44.2938,44.3025,44.2159,44.2245,254301.0
2019-04-30 13:35:00,51.06,51.09,51.03,51.07,315343.0,44.2245,44.2505,44.1986,44.2332,315343.0
2019-04-30 13:40:00,51.07,51.12,51.07,51.09,207509.0,44.2332,44.2765,44.2332,44.2505,207509.0
2019-04-30 13:45:00,51.08,51.11,51.04,51.1,235631.0,44.2419,44.2678,44.2072,44.2592,235631.0
2019-04-30 13:50:00,51.1,51.12,51.07,51.09,144472.0,44.2592,44.2765,44.2332,44.2505,144472.0
2019-04-30 13:55:00,51.08,51.12,51.07,51.09,183005.0,44.2419,44.2765,44.2332,44.2505,183005.0
2019-04-30 14:00:00,51.08,51.1,51.05,51.07,188252.0,44.2419,44.2592,44.2159,44.2332,188252.0
2019-04-30 14:05:00,51.08,51.13,51.07,51.09,103657.0,44.2419,44.2852,44.2332,44.2505,103657.0
2019-04-30 14:10:00,51.09,51.16,51.09,51.13,243526.0,44.2505,44.3111,44.2505,44.2852,243526.0
2019-04-30 14:15:00,51.12,51.14,51.07,51.13,281421.0,44.2765,44.2938,44.2332,44.2852,281421.0
2019-04-30 14:20:00,51.14,51.17,51.13,51.15,219939.0,44.2938,44.3198,44.2852,44.3025,219939.0
2019-04-30 14:25:00,51.15,51.17,51.11,51.16,126329.0,44.3025,44.3198,44.2678,44.3111,126329.0
2019-04-30 14:30:00,51.16,51.19,51.13,51.16,107519.0,44.3111,44.3371,44.2852,44.3111,107519.0
2019-04-30 14:35:00,51.16,51.17,51.09,51.11,174672.0,44.3111,44.3198,44.2505,44.2678,174672.0
2019-04-30 14:40:00,51.11,51.15,51.11,51.14,145869.0,44.2678,44.3025,44.2678,44.2938,145869.0
2019-04-30 14:45:00,51.14,51.16,51.13,51.15,170684.0,44.2938,44.3111,44.2852,44.3025,170684.0
2019-04-30 14:50:00,51.15,51.16,51.12,51.14,169550.0,44.3025,44.3111,44.2765,44.2938,169550.0
2019-04-30 14:55:00,51.13,51.16,51.11,51.15,150371.0,44.2852,44.3111,44.2678,44.3025,150371.0
2019-04-30 15:00:00,51.15,51.16,51.13,51.16,167353.0,44.3025,44.3111,44.2852,44.3111,167353.0
2019-04-30 15:05:00,51.15,51.24,51.14,51.21,165587.0,44.3025,44.3804,44.2938,44.3545,165587.0
2019-04-30 15:10:00,51.22,51.23,51.17,51.19,138319.0,44.3631,44.3718,44.3198,44.3371,138319.0
2019-04-30 15:15:00,51.18,51.19,51.08,51.11,253859.0,44.3285,44.3371,44.2419,44.2678,253859.0
2019-04-30 15:20:00,51.11,51.16,51.05,51.06,317208.0,44.2678,44.3111,44.2159,44.2245,317208.0
2019-04-30 15:25:00,51.05,51.07,51.04,51.04,256757.0,44.2159,44.2332,44.2072,44.2072,256757.0
2019-04-30 15:30:00,51.04,51.11,51.04,51.09,238785.0,44.2072,44.2678,44.2072,44.2505,238785.0
2019-04-30 15:35:00,51.09,51.12,51.08,51.1,378465.0,44.2505,44.2765,44.2419,44.2592,378465.0
2019-04-30 15:40:00,51.1,51.1,51.02,51.07,313325.0,44.2592,44.2592,44.1899,44.2332,313325.0
2019-04-30 15:45:00,51.06,51.12,51.05,51.12,405082.0,44.2245,44.2765,44.2159,44.2765,405082.0
2019-04-30 15:50:00,51.11,51.12,51.05,51.07,638086.0,44.2678,44.2765,44.2159,44.2332,638086.0
2019-04-30 15:55:00,51.07,51.09,51.01,51.03,1817202.0,44.2332,44.2505,44.1812,44.1986,1817202.0
2019-05-01 09:30:00,51.04,51.46,51.04,51.35,998265.0,44.2072,44.571,44.2072,44.4757,998265.0
2019-05-01 09:35:00,51.36,51.45,51.25,51.3,433720.0,44.4844,44.5623,44.3891,44.4324,433720.0
2019-05-01 09:40:00,51.31,51.41,51.24,51.27,297365.0,44.4411,44.5277,44.3804,44.4064,297365.0
2019-05-01 09:45:00,51.27,51.39,51.23,51.32,315629.0,44.4064,44.5104,44.3718,44.4497,315629.0
2019-05-01 09:50:00,51.32,51.33,51.17,51.19,241128.0,44.4497,44.4584,44.3198,44.3371,241128.0
2019-05-01 09:55:00,51.19,51.37,51.14,51.37,205139.0,44.3371,44.493,44.2938,44.493,205139.0
2019-05-01 10:00:00,51.36,51.39,51.14,51.33,333977.0,44.4844,44.5104,44.2938,44.4584,333977.0
2019-05-01 10:05:00,51.34,51.4,51.28,51.34,257729.0,44.4671,44.519,44.4151,44.4671,257729.0
2019-05-01 10:10:00,51.34,51.48,51.31,51.46,211538.0,44.4671,44.5883,44.4411,44.571,211538.0
2019-05-01 10:15:00,51.46,51.47,51.34,51.36,163262.0,44.571,44.5796,44.4671,44.4844,163262.0
2019-05-01 10:20:00,51.36,51.44,51.35,51.41,162226.0,44.4844,44.5537,44.4757,44.5277,162226.0
2019-05-01 10:25:00,51.41,51.46,51.38,51.45,169921.0,44.5277,44.571,44.5017,44.5623,169921.0
2019-05-01 10:30:00,51.44,51.52,51.4,51.52,217333.0,44.5537,44.623,44.519,44.623,217333.0
2019-05-01 10:35:00,51.52,51.59,51.51,51.58,226994.0,44.623,44.6836,44.6143,44.6749,226994.0
2019-05-01 10:40:00,51.58,51.6,51.54,51.55,197909.0,44.6749,44.6922,44.6403,44.6489,197909.0
2019-05-01 10:45:00,51.54,51.58,51.49,51.51,157107.0,44.6403,44.6749,44.597,44.6143,157107.0
2019-05-01 10:50:00,51.51,51.55,51.47,51.52,150417.0,44.6143,44.6489,44.5796,44.623,150417.0
2019-05-01 10:55:00,51.52,51.53,51.46,51.47,145737.0,44.623,44.6316,44.571,44.5796,145737.0
2019-05-01 11:00:00,51.47,51.51,51.44,51.5,168533.0,44.5796,44.6143,44.5537,44.6056,168533.0
2019-05-01 11:05:00,51.49,51.5,51.44,51.48,127227.0,44.597,44.6056,44.5537,44.5883,127227.0
2019-05-01 11:10:00,51.48,51.52,51.42,51.44,120494.0,44.5883,44.623,44.5363,44.5537,120494.0
2019-05-01 11:15:00,51.45,51.45,51.4,51.45,88103.0,44.5623,44.5623,44.519,44.5623,88103.0
2019-05-01 11:20:00,51.45,51.46,51.42,51.42,112005.0,44.5623,44.571,44.5363,44.5363,112005.0
2019-05-01 11:25:00,51.42,51.43,51.38,51.39,146907.0,44.5363,44.545,44.5017,44.5104,146907.0
2019-05-01 11:30:00,51.39,51.43,51.36,51.41,102565.0,44.5104,44.545,44.4844,44.5277,102565.0
2019-05-01 11:35:00,51.4,51.49,51.4,51.47,128877.0,44.519,44.597,44.519,44.5796,128877.0
2019-05-01 11:40:00,51.48,51.5,51.45,51.48,146692.0,44.5883,44.6056,44.5623,44.5883,146692.0
2019-05-01 11:45:00,51.48,51.52,51.46,51.51,165688.0,44.5883,44.623,44.571,44.6143,165688.0
2019-05-01 11:50:00,51.51,51.52,51.47,51.49,85394.0,44.6143,44.623,44.5796,44.597,85394.0
2019-05-01 11:55:00,51.5,51.55,51.48,51.5,110577.0,44.6056,44.6489,44.5883,44.6056,110577.0
2019-05-01 12:00:00,51.5,51.52,51.48,51.5,90293.0,44.6056,44.623,44.5883,44.6056,90293.0
2019-05-01 12:05:00,51.5,51.51,51.45,51.48,74864.0,44.6056,44.6143,44.5623,44.5883,74864.0
2019-05-01 12:10:00,51.48,51.49,51.46,51.47,92157.0,44.5883,44.597,44.571,44.5796,92157.0
2019-05-01 12:15:00,51.47,51.5,51.44,51.44,130558.0,44.5796,44.6056,44.5537,44.5537,130558.0
2019-05-01 12:20:00,51.45,51.45,51.35,51.36,208514.0,44.5623,44.5623,44.4757,44.4844,208514.0
2019-05-01 12:25:00,51.36,51.38,51.3,51.37,140756.0,44.4844,44.5017,44.4324,44.493,140756.0
2019-05-01 12:30:00,51.37,51.38,51.31,51.35,117336.0,44.493,44.5017,44.4411,44.4757,117336.0
2019-05-01 12:35:00,51.35,51.35,51.29,51.3,78981.0,44.4757,44.4757,44.4237,44.4324,78981.0
2019-05-01 12:40:00,51.29,51.3,51.21,51.28,192064.0,44.4237,44.4324,44.3545,44.4151,192064.0
2019-05-01 12:45:00,51.27,51.33,51.26,51.32,115074.0,44.4064,44.4584,44.3978,44.4497,115074.0
2019-05-01 12:50:00,51.32,51.32,51.27,51.29,104382.0,44.4497,44.4497,44.4064,44.4237,104382.0
2019-05-01 12:55:00,51.3,51.32,51.27,51.3,92180.0,44.4324,44.4497,44.4064,44.4324,92180.0
2019-05-01 13:00:00,51.3,51.38,51.28,51.29,212231.0,44.4324,44.5017,44.4151,44.4237,212231.0
2019-05-01 13:05:00,51.3,51.3,51.24,51.27,124790.0,44.4324,44.4324,44.3804,44.4064,124790.0
2019-05-01 13:10:00,51.28,51.28,51.2,51.24,165820.0,44.4151,44.4151,44.3458,44.3804,165820.0
2019-05-01 13:15:00,51.23,51.28,51.23,51.26,110150.0,44.3718,44.4151,44.3718,44.3978,110150.0
2019-05-01 13:20:00,51.26,51.28,51.25,51.25,61154.0,44.3978,44.4151,44.3891,44.3891,61154.0
2019-05-01 13:25:00,51.25,51.3,51.25,51.28,117665.0,44.3891,44.4324,44.3891,44.4151,117665.0
2019-05-01 13:30:00,51.28,51.3,51.24,51.25,173537.0,44.4151,44.4324,44.3804,44.3891,173537.0
2019-05-01 13:35:00,51.26,51.28,51.23,51.25,112736.0,44.3978,44.4151,44.3718,44.3891,112736.0
2019-05-01 13:40:00,51.25,51.27,51.23,51.26,80574.0,44.3891,44.4064,44.3718,44.3978,80574.0
2019-05-01 13:45:00,51.26,51.27,51.2,51.24,202278.0,44.3978,44.4064,44.3458,44.3804,202278.0
2019-05-01 13:50:00,51.24,51.25,51.21,51.23,120676.0,44.3804,44.3891,44.3545,44.3718,120676.0
2019-05-01 13:55:00,51.24,51.27,51.21,51.27,147909.0,44.3804,44.4064,44.3545,44.4064,147909.0
2019-05-01 14:00:00,51.27,51.32,51.21,51.3,256256.0,44.4064,44.4497,44.3545,44.4324,256256.0
2019-05-01 14:05:00,51.3,51.38,51.28,51.34,230401.0,44.4324,44.5017,44.4151,44.4671,230401.0
2019-05-01 14:10:00,51.34,51.34,51.25,51.27,202983.0,44.4671,44.4671,44.3891,44.4064,202983.0
2019-05-01 14:15:00,51.27,51.33,51.26,51.3,181567.0,44.4064,44.4584,44.3978,44.4324,181567.0
2019-05-01 14:20:00,51.31,51.34,51.28,51.28,131328.0,44.4411,44.4671,44.4151,44.4151,131328.0
2019-05-01 14:25:00,51.28,51.34,51.27,51.31,125298.0,44.4151,44.4671,44.4064,44.4411,125298.0
2019-05-01 14:30:00,51.31,51.37,51.26,51.31,263951.0,44.4411,44.493,44.3978,44.4411,263951.0
2019-05-01 14:35:00,51.31,51.31,51.07,51.07,255530.0,44.4411,44.4411,44.2332,44.2332,255530.0
2019-05-01 14:40:00,51.07,51.1,51.02,51.08,197830.0,44.2332,44.2592,44.1899,44.2419,197830.0
2019-05-01 14:45:00,51.09,51.09,50.91,50.91,379258.0,44.2505,44.2505,44.0946,44.0946,379258.0
2019-05-01 14:50:00,50.92,51.02,50.89,51.01,299758.0,44.1033,44.1899,44.0773,44.1812,299758.0
2019-05-01 14:55:00,51.01,51.02,50.96,50.98,198694.0,44.1812,44.1899,44.1379,44.1552,198694.0
2019-05-01 15:00:00,50.97,51.01,50.92,50.97,180752.0,44.1466,44.1812,44.1033,44.1466,180752.0
2019-05-01 15:05:00,50.97,51.01,50.91,50.97,219473.0,44.1466,44.1812,44.0946,44.1466,219473.0
2019-05-01 15:10:00,50.96,51.07,50.96,51.06,137825.0,44.1379,44.2332,44.1379,44.2245,137825.0
2019-05-01 15:15:00,51.06,51.08,51.02,51.05,156583.0,44.2245,44.2419,44.1899,44.2159,156583.0
2019-05-01 15:20:00,51.04,51.05,50.93,50.94,194919.0,44.2072,44.2159,44.1119,44.1206,194919.0
2019-05-01 15:25:00,50.94,51.0,50.89,50.96,251321.0,44.1206,44.1726,44.0773,44.1379,251321.0
2019-05-01 15:30:00,50.95,50.96,50.8,50.81,371156.0,44.1293,44.1379,43.9993,44.008,371156.0
2019-05-01 15:35:00,50.81,50.9,50.81,50.86,247585.0,44.008,44.086,44.008,44.0513,247585.0
2019-05-01 15:40:00,50.86,50.88,50.81,50.88,255230.0,44.0513,44.0686,44.008,44.0686,255230.0
2019-05-01 15:45:00,50.88,50.88,50.79,50.81,333955.0,44.0686,44.0686,43.9907,44.008,333955.0
2019-05-01 15:50:00,50.8,50.83,50.74,50.76,918591.0,43.9993,44.0253,43.9474,43.9647,918591.0
2019-05-01 15:55:00,50.76,50.82,50.74,50.76,1242102.0,43.9647,44.0167,43.9474,43.9647,1242102.0
2019-05-02 09:30:00,50.87,51.02,50.76,51.02,989046.0,44.06,44.1899,43.9647,44.1899,989046.0
2019-05-02 09:35:00,51.02,51.21,50.99,51.21,357236.0,44.1899,44.3545,44.1639,44.3545,357236.0
2019-05-02 09:40:00,51.21,51.28,51.11,51.13,387998.0,44.3545,44.4151,44.2678,44.2852,387998.0
2019-05-02 09:45:00,51.13,51.22,51.11,51.22,210814.0,44.2852,44.3631,44.2678,44.3631,210814.0
2019-05-02 09:50:00,51.22,51.22,51.07,51.12,207150.0,44.3631,44.3631,44.2332,44.2765,207150.0
2019-05-02 09:55:00,51.12,51.14,51.02,51.08,320230.0,44.2765,44.2938,44.1899,44.2419,320230.0
2019-05-02 10:00:00,51.08,51.13,51.06,51.08,267633.0,44.2419,44.2852,44.2245,44.2419,267633.0
2019-05-02 10:05:00,51.08,51.2,51.07,51.11,236476.0,44.2419,44.3458,44.2332,44.2678,236476.0
2019-05-02 10:10:00,51.11,51.27,51.08,51.27,322360.0,44.2678,44.4064,44.2419,44.4064,322360.0
2019-05-02 10:15:00,51.26,51.27,51.2,51.24,248116.0,44.3978,44.4064,44.3458,44.3804,248116.0
2019-05-02 10:20:00,51.24,51.27,51.18,51.25,356554.0,44.3804,44.4064,44.3285,44.3891,356554.0
2019-05-02 10:25:00,51.26,51.33,51.22,51.23,162841.0,44.3978,44.4584,44.3631,44.3718,162841.0
2019-05-02 10:30:00,51.23,51.28,51.2,51.21,168764.0,44.3718,44.4151,44.3458,44.3545,168764.0
2019-05-02 10:35:00,51.22,51.26,51.18,51.23,148264.0,44.3631,44.3978,44.3285,44.3718,148264.0
2019-05-02 10:40:00,51.23,51.24,51.12,51.13,141209.0,44.3718,44.3804,44.2765,44.2852,141209.0
2019-05-02 10:45:00,51.13,51.15,51.1,51.14,108651.0,44.2852,44.3025,44.2592,44.2938,108651.0
2019-05-02 10:50:00,51.14,51.15,51.03,51.06,165642.0,44.2938,44.3025,44.1986,44.2245,165642.0
2019-05-02 10:55:00,51.07,51.08,51.01,51.02,224323.0,44.2332,44.2419,44.1812,44.1899,224323.0
2019-05-02 11:00:00,51.02,51.04,50.92,51.01,320463.0,44.1899,44.2072,44.1033,44.1812,320463.0
2019-05-02 11:05:00,51.01,51.05,51.0,51.05,180747.0,44.1812,44.2159,44.1726,44.2159,180747.0
2019-05-02 11:10:00,51.05,51.06,50.91,50.93,314033.0,44.2159,44.2245,44.0946,44.1119,314033.0
2019-05-02 11:15:00,50.94,50.94,50.78,50.78,437790.0,44.1206,44.1206,43.982,43.982,437790.0
2019-05-02 11:20:00,50.78,50.79,50.61,50.63,464072.0,43.982,43.9907,43.8348,43.8521,464072.0
2019-05-02 11:25:00,50.64,50.69,50.53,50.54,330875.0,43.8608,43.9041,43.7655,43.7741,330875.0
2019-05-02 11:30:00,50.55,50.7,50.55,50.63,288281.0,43.7828,43.9127,43.7828,43.8521,288281.0
2019-05-02 11:35:00,50.63,50.67,50.53,50.53,218557.0,43.8521,43.8867,43.7655,43.7655,218557.0
2019-05-02 11:40:00,50.54,50.6,50.25,50.25,662784.0,43.7741,43.8261,43.523,43.523,662784.0
2019-05-02 11:45:00,50.25,50.34,50.15,50.26,568901.0,43.523,43.6009,43.4364,43.5316,568901.0
2019-05-02 11:50:00,50.25,50.26,50.18,50.23,382213.0,43.523,43.5316,43.4623,43.5056,382213.0
2019-05-02 11:55:00,50.22,50.25,50.12,50.22,391934.0,43.497,43.523,43.4104,43.497,391934.0
2019-05-02 12:00:00,50.22,50.3,50.15,50.28,395344.0,43.497,43.5663,43.4364,43.549,395344.0
2019-05-02 12:05:00,50.29,50.35,50.22,50.33,245003.0,43.5576,43.6096,43.497,43.5923,245003.0
2019-05-02 12:10:00,50.32,50.39,50.28,50.3,245125.0,43.5836,43.6442,43.549,43.5663,245125.0
2019-05-02 12:15:00,50.31,50.34,50.26,50.31,198244.0,43.5749,43.6009,43.5316,43.5749,198244.0
2019-05-02 12:20:00,50.31,50.44,50.31,50.42,143640.0,43.5749,43.6875,43.5749,43.6702,143640.0
2019-05-02 12:25:00,50.43,50.43,50.35,50.4,182053.0,43.6789,43.6789,43.6096,43.6529,182053.0
2019-05-02 12:30:00,50.4,50.43,50.36,50.42,151674.0,43.6529,43.6789,43.6182,43.6702,151674.0
2019-05-02 12:35:00,50.42,50.44,50.37,50.43,183487.0,43.6702,43.6875,43.6269,43.6789,183487.0
2019-05-02 12:40:00,50.43,50.45,50.31,50.31,126239.0,43.6789,43.6962,43.5749,43.5749,126239.0
2019-05-02 12:45:00,50.31,50.37,50.29,50.36,166503.0,43.5749,43.6269,43.5576,43.6182,166503.0
2019-05-02 12:50:00,50.37,50.37,50.28,50.35,148077.0,43.6269,43.6269,43.549,43.6096,148077.0
2019-05-02 12:55:00,50.36,50.36,50.23,50.26,128309.0,43.6182,43.6182,43.5056,43.5316,128309.0
2019-05-02 13:00:00,50.26,50.31,50.18,50.19,206810.0,43.5316,43.5749,43.4623,43.471,206810.0
2019-05-02 13:05:00,50.19,50.31,50.18,50.29,176469.0,43.471,43.5749,43.4623,43.5576,176469.0
2019-05-02 13:10:00,50.28,50.37,50.27,50.34,192337.0,43.549,43.6269,43.5403,43.6009,192337.0
2019-05-02 13:15:00,50.34,50.42,50.33,50.41,98585.0,43.6009,43.6702,43.5923,43.6616,98585.0
2019-05-02 13:20:00,50.41,50.45,50.36,50.36,137763.0,43.6616,43.6962,43.6182,43.6182,137763.0
2019-05-02 13:25:00,50.36,50.42,50.36,50.38,135347.0,43.6182,43.6702,43.6182,43.6356,135347.0
2019-05-02 13:30:00,50.38,50.38,50.33,50.35,153078.0,43.6356,43.6356,43.5923,43.6096,153078.0
2019-05-02 13:35:00,50.35,50.47,50.34,50.45,212565.0,43.6096,43.7135,43.6009,43.6962,212565.0
2019-05-02 13:40:00,50.44,50.47,50.41,50.44,152030.0,43.6875,43.7135,43.6616,43.6875,152030.0
2019-05-02 13:45:00,50.44,50.53,50.43,50.5,282576.0,43.6875,43.7655,43.6789,43.7395,282576.0
2019-05-02 13:50:00,50.49,50.6,50.49,50.52,157168.0,43.7308,43.8261,43.7308,43.7568,157168.0
2019-05-02 13:55:00,50.52,50.55,50.49,50.49,155122.0,43.7568,43.7828,43.7308,43.7308,155122.0
2019-05-02 14:00:00,50.5,50.55,50.48,50.54,82074.0,43.7395,43.7828,43.7222,43.7741,82074.0
2019-05-02 14:05:00,50.54,50.59,50.51,50.52,116556.0,43.7741,43.8175,43.7482,43.7568,116556.0
2019-05-02 14:10:00,50.52,50.65,50.52,50.64,174437.0,43.7568,43.8694,43.7568,43.8608,174437.0
2019-05-02 14:15:00,50.64,50.69,50.62,50.67,177325.0,43.8608,43.9041,43.8434,43.8867,177325.0
2019-05-02 14:20:00,50.67,50.75,50.66,50.73,99670.0,43.8867,43.956,43.8781,43.9387,99670.0
2019-05-02 14:25:00,50.72,50.72,50.61,50.62,149919.0,43.9301,43.9301,43.8348,43.8434,149919.0
2019-05-02 14:30:00,50.61,50.69,50.59,50.6,174804.0,43.8348,43.9041,43.8175,43.8261,174804.0
2019-05-02 14:35:00,50.61,50.61,50.54,50.57,138989.0,43.8348,43.8348,43.7741,43.8001,138989.0
2019-05-02 14:40:00,50.57,50.59,50.53,50.56,171009.0,43.8001,43.8175,43.7655,43.7915,171009.0
2019-05-02 14:45:00,50.57,50.58,50.48,50.52,196244.0,43.8001,43.8088,43.7222,43.7568,196244.0
2019-05-02 14:50:00,50.51,50.58,50.48,50.57,163287.0,43.7482,43.8088,43.7222,43.8001,163287.0
2019-05-02 14:55:00,50.56,50.62,50.56,50.59,128672.0,43.7915,43.8434,43.7915,43.8175,128672.0
2019-05-02 15:00:00,50.59,50.62,50.53,50.57,145805.0,43.8175,43.8434,43.7655,43.8001,145805.0
2019-05-02 15:05:00,50.57,50.63,50.56,50.57,116188.0,43.8001,43.8521,43.7915,43.8001,116188.0
2019-05-02 15:10:00,50.56,50.61,50.55,50.59,174744.0,43.7915,43.8348,43.7828,43.8175,174744.0
2019-05-02 15:15:00,50.59,50.61,50.53,50.55,173770.0,43.8175,43.8348,43.7655,43.7828,173770.0
2019-05-02 15:20:00,50.55,50.59,50.54,50.58,133062.0,43.7828,43.8175,43.7741,43.8088,133062.0
2019-05-02 15:25:00,50.58,50.59,50.51,50.55,137538.0,43.8088,43.8175,43.7482,43.7828,137538.0
2019-05-02 15:30:00,50.54,50.57,50.5,50.51,201803.0,43.7741,43.8001,43.7395,43.7482,201803.0
2019-05-02 15:35:00,50.52,50.54,50.47,50.52,195732.0,43.7568,43.7741,43.7135,43.7568,195732.0
2019-05-02 15:40:00,50.51,50.51,50.46,50.48,228059.0,43.7482,43.7482,43.7049,43.7222,228059.0
2019-05-02 15:45:00,50.49,50.49,50.41,50.46,328617.0,43.7308,43.7308,43.6616,43.7049,328617.0
2019-05-02 15:50:00,50.46,50.54,50.45,50.52,381702.0,43.7049,43.7741,43.6962,43.7568,381702.0
2019-05-02 15:55:00,50.52,50.58,50.5,50.56,923476.0,43.7568,43.8088,43.7395,43.7915,923476.0
2019-05-03 09:30:00,51.04,51.1,50.77,50.95,939188.0,44.2072,44.2592,43.9734,44.1293,939188.0
2019-05-03 09:35:00,50.96,51.0,50.73,50.89,327679.0,44.1379,44.1726,43.9387,44.0773,327679.0
2019-05-03 09:40:00,50.89,50.94,50.77,50.82,239460.0,44.0773,44.1206,43.9734,44.0167,239460.0
2019-05-03 09:45:00,50.82,50.92,50.74,50.88,451303.0,44.0167,44.1033,43.9474,44.0686,451303.0
2019-05-03 09:50:00,50.89,50.97,50.88,50.97,197541.0,44.0773,44.1466,44.0686,44.1466,197541.0
2019-05-03 09:55:00,50.98,51.04,50.97,51.04,284848.0,44.1552,44.2072,44.1466,44.2072,284848.0
2019-05-03 10:00:00,51.03,51.05,50.95,51.0,231171.0,44.1986,44.2159,44.1293,44.1726,231171.0
2019-05-03 10:05:00,50.99,51.0,50.86,50.89,156936.0,44.1639,44.1726,44.0513,44.0773,156936.0
2019-05-03 10:10:00,50.9,50.92,50.81,50.86,181123.0,44.086,44.1033,44.008,44.0513,181123.0
2019-05-03 10:15:00,50.86,50.92,50.85,50.85,170538.0,44.0513,44.1033,44.0426,44.0426,170538.0
2019-05-03 10:20:00,50.85,50.88,50.78,50.82,185598.0,44.0426,44.0686,43.982,44.0167,185598.0
2019-05-03 10:25:00,50.83,50.87,50.82,50.87,262167.0,44.0253,44.06,44.0167,44.06,262167.0
2019-05-03 10:30:00,50.87,50.95,50.86,50.95,289716.0,44.06,44.1293,44.0513,44.1293,289716.0
2019-05-03 10:35:00,50.94,51.07,50.94,51.05,274315.0,44.1206,44.2332,44.1206,44.2159,274315.0
2019-05-03 10:40:00,51.05,51.05,50.97,50.97,169259.0,44.2159,44.2159,44.1466,44.1466,169259.0
2019-05-03 10:45:00,50.97,51.06,50.95,51.05,249730.0,44.1466,44.2245,44.1293,44.2159,249730.0
2019-05-03 10:50:00,51.05,51.14,51.04,51.1,278453.0,44.2159,44.2938,44.2072,44.2592,278453.0
2019-05-03 10:55:00,51.1,51.2,51.09,51.19,260485.0,44.2592,44.3458,44.2505,44.3371,260485.0
2019-05-03 11:00:00,51.18,51.27,51.18,51.26,537538.0,44.3285,44.4064,44.3285,44.3978,537538.0
2019-05-03 11:05:00,51.26,51.27,51.18,51.19,217148.0,44.3978,44.4064,44.3285,44.3371,217148.0
2019-05-03 11:10:00,51.2,51.23,51.19,51.22,192314.0,44.3458,44.3718,44.3371,44.3631,192314.0
2019-05-03 11:15:00,51.22,51.23,51.14,51.17,207150.0,44.3631,44.3718,44.2938,44.3198,207150.0
2019-05-03 11:20:00,51.17,51.2,51.12,51.14,219241.0,44.3198,44.3458,44.2765,44.2938,219241.0
2019-05-03 11:25:00,51.14,51.14,51.04,51.08,207941.0,44.2938,44.2938,44.2072,44.2419,207941.0
2019-05-03 11:30:00,51.08,51.08,51.02,51.04,210673.0,44.2419,44.2419,44.1899,44.2072,210673.0
2019-05-03 11:35:00,51.05,51.11,51.02,51.11,299897.0,44.2159,44.2678,44.1899,44.2678,299897.0
2019-05-03 11:40:00,51.11,51.13,51.06,51.07,148149.0,44.2678,44.2852,44.2245,44.2332,148149.0
2019-05-03 11:45:00,51.07,51.08,50.98,51.02,308061.0,44.2332,44.2419,44.1552,44.1899,308061.0
2019-05-03 11:50:00,51.03,51.12,51.0,51.1,150917.0,44.1986,44.2765,44.1726,44.2592,150917.0
2019-05-03 11:55:00,51.11,51.12,51.07,51.09,176732.0,44.2678,44.2765,44.2332,44.2505,176732.0
2019-05-03 12:00:00,51.08,51.1,51.02,51.09,133787.0,44.2419,44.2592,44.1899,44.2505,133787.0
2019-05-03 12:05:00,51.09,51.14,51.07,51.1,174007.0,44.2505,44.2938,44.2332,44.2592,174007.0
2019-05-03 12:10:00,51.1,51.11,51.07,51.08,121978.0,44.2592,44.2678,44.2332,44.2419,121978.0
2019-05-03 12:15:00,51.08,51.1,51.07,51.1,167713.0,44.2419,44.2592,44.2332,44.2592,167713.0
2019-05-03 12:20:00,51.09,51.14,51.08,51.13,214744.0,44.2505,44.2938,44.2419,44.2852,214744.0
2019-05-03 12:25:00,51.13,51.15,51.12,51.13,128332.0,44.2852,44.3025,44.2765,44.2852,128332.0
2019-05-03 12:30:00,51.13,51.19,51.12,51.19,211031.0,44.2852,44.3371,44.2765,44.3371,211031.0
2019-05-03 12:35:00,51.18,51.2,51.16,51.18,151838.0,44.3285,44.3458,44.3111,44.3285,151838.0
2019-05-03 12:40:00,51.19,51.2,51.13,51.14,161904.0,44.3371,44.3458,44.2852,44.2938,161904.0
2019-05-03 12:45:00,51.13,51.15,51.08,51.09,169917.0,44.2852,44.3025,44.2419,44.2505,169917.0
2019-05-03 12:50:00,51.09,51.14,51.06,51.14,318704.0,44.2505,44.2938,44.2245,44.2938,318704.0
2019-05-03 12:55:00,51.14,51.16,51.13,51.15,113763.0,44.2938,44.3111,44.2852,44.3025,113763.0
2019-05-03 13:00:00,51.14,51.2,51.14,51.17,98893.0,44.2938,44.3458,44.2938,44.3198,98893.0
2019-05-03 13:05:00,51.18,51.18,51.15,51.18,82743.0,44.3285,44.3285,44.3025,44.3285,82743.0
2019-05-03 13:10:00,51.18,51.22,51.17,51.2,134768.0,44.3285,44.3631,44.3198,44.3458,134768.0
2019-05-03 13:15:00,51.21,51.28,51.2,51.27,201543.0,44.3545,44.4151,44.3458,44.4064,201543.0
2019-05-03 13:20:00,51.26,51.32,51.24,51.31,236879.0,44.3978,44.4497,44.3804,44.4411,236879.0
2019-05-03 13:25:00,51.31,51.32,51.28,51.3,120985.0,44.4411,44.4497,44.4151,44.4324,120985.0
2019-05-03 13:30:00,51.3,51.32,51.26,51.26,165992.0,44.4324,44.4497,44.3978,44.3978,165992.0
2019-05-03 13:35:00,51.26,51.3,51.24,51.29,105236.0,44.3978,44.4324,44.3804,44.4237,105236.0
2019-05-03 13:40:00,51.29,51.32,51.29,51.3,116390.0,44.4237,44.4497,44.4237,44.4324,116390.0
2019-05-03 13:45:00,51.29,51.31,51.27,51.3,106558.0,44.4237,44.4411,44.4064,44.4324,106558.0
2019-05-03 13:50:00,51.3,51.37,51.29,51.31,146187.0,44.4324,44.493,44.4237,44.4411,146187.0
2019-05-03 13:55:00,51.32,51.32,51.27,51.3,102647.0,44.4497,44.4497,44.4064,44.4324,102647.0
2019-05-03 14:00:00,51.3,51.3,51.26,51.28,149039.0,44.4324,44.4324,44.3978,44.4151,149039.0
2019-05-03 14:05:00,51.28,51.32,51.28,51.3,139287.0,44.4151,44.4497,44.4151,44.4324,139287.0
2019-05-03 14:10:00,51.31,51.33,51.31,51.32,89833.0,44.4411,44.4584,44.4411,44.4497,89833.0
2019-05-03 14:15:00,51.33,51.33,51.26,51.27,210495.0,44.4584,44.4584,44.3978,44.4064,210495.0
2019-05-03 14:20:00,51.28,51.32,51.27,51.31,163924.0,44.4151,44.4497,44.4064,44.4411,163924.0
2019-05-03 14:25:00,51.31,51.4,51.3,51.4,173598.0,44.4411,44.519,44.4324,44.519,173598.0
2019-05-03 14:30:00,51.39,51.44,51.38,51.42,200500.0,44.5104,44.5537,44.5017,44.5363,200500.0
2019-05-03 14:35:00,51.41,51.42,51.34,51.4,213207.0,44.5277,44.5363,44.4671,44.519,213207.0
2019-05-03 14:40:00,51.4,51.45,51.36,51.44,355231.0,44.519,44.5623,44.4844,44.5537,355231.0
2019-05-03 14:45:00,51.44,51.5,51.44,51.5,252947.0,44.5537,44.6056,44.5537,44.6056,252947.0
2019-05-03 14:50:00,51.49,51.52,51.47,51.52,329664.0,44.597,44.623,44.5796,44.623,329664.0
2019-05-03 14:55:00,51.51,51.52,51.47,51.5,170075.0,44.6143,44.623,44.5796,44.6056,170075.0
2019-05-03 15:00:00,51.49,51.51,51.4,51.51,229574.0,44.597,44.6143,44.519,44.6143,229574.0
2019-05-03 15:05:00,51.51,51.57,51.5,51.53,412001.0,44.6143,44.6663,44.6056,44.6316,412001.0
2019-05-03 15:10:00,51.53,51.56,51.52,51.55,195411.0,44.6316,44.6576,44.623,44.6489,195411.0
2019-05-03 15:15:00,51.56,51.56,51.47,51.48,270238.0,44.6576,44.6576,44.5796,44.5883,270238.0
2019-05-03 15:20:00,51.48,51.5,51.47,51.5,195780.0,44.5883,44.6056,44.5796,44.6056,195780.0
2019-05-03 15:25:00,51.5,51.58,51.5,51.58,387818.0,44.6056,44.6749,44.6056,44.6749,387818.0
2019-05-03 15:30:00,51.58,51.64,51.55,51.62,439615.0,44.6749,44.7269,44.6489,44.7096,439615.0
2019-05-03 15:35:00,51.62,51.68,51.59,51.66,623659.0,44.7096,44.7615,44.6836,44.7442,623659.0
2019-05-03 15:40:00,51.67,51.72,51.64,51.71,852895.0,44.7529,44.7962,44.7269,44.7875,852895.0
2019-05-03 15:45:00,51.71,51.75,51.69,51.73,1086544.0,44.7875,44.8222,44.7702,44.8048,1086544.0
2019-05-03 15:50:00,51.73,51.8,51.73,51.8,1128824.0,44.8048,44.8655,44.8048,44.8655,1128824.0
2019-05-03 15:55:00,51.8,51.82,51.72,51.74,1603464.0,44.8655,44.8828,44.7962,44.8135,1603464.0
2019-05-06 09:30:00,50.23,50.46,50.19,50.31,1263573.0,43.7732,43.9736,43.7383,43.8429,1263573.0
2019-05-06 09:35:00,50.31,50.49,50.2,50.48,654329.0,43.8429,43.9998,43.7471,43.9911,654329.0
2019-05-06 09:40:00,50.47,50.57,50.35,50.57,479072.0,43.9824,44.0695,43.8778,44.0695,479072.0
2019-05-06 09:45:00,50.57,50.66,50.53,50.62,565723.0,44.0695,44.1479,44.0346,44.1131,565723.0
2019-05-06 09:50:00,50.61,50.79,50.55,50.76,517832.0,44.1044,44.2612,44.0521,44.2351,517832.0
2019-05-06 09:55:00,50.75,50.99,50.75,50.98,369904.0,44.2264,44.4355,44.2264,44.4268,369904.0
2019-05-06 10:00:00,50.97,50.99,50.85,50.91,552755.0,44.4181,44.4355,44.3135,44.3658,552755.0
2019-05-06 10:05:00,50.91,50.99,50.83,50.98,277004.0,44.3658,44.4355,44.2961,44.4268,277004.0
2019-05-06 10:10:00,50.98,51.09,50.91,51.04,409823.0,44.4268,44.5227,44.3658,44.4791,409823.0
2019-05-06 10:15:00,51.04,51.05,50.89,50.96,263502.0,44.4791,44.4878,44.3484,44.4094,263502.0
2019-05-06 10:20:00,50.97,51.02,50.96,50.98,193089.0,44.4181,44.4617,44.4094,44.4268,193089.0
2019-05-06 10:25:00,50.98,51.01,50.95,50.99,145420.0,44.4268,44.4529,44.4007,44.4355,145420.0
2019-05-06 10:30:00,50.98,51.0,50.91,50.96,201433.0,44.4268,44.4442,44.3658,44.4094,201433.0
2019-05-06 10:35:00,50.96,51.02,50.88,50.93,200948.0,44.4094,44.4617,44.3397,44.3832,200948.0
2019-05-06 10:40:00,50.93,50.97,50.76,50.82,251338.0,44.3832,44.4181,44.2351,44.2874,251338.0
2019-05-06 10:45:00,50.82,50.86,50.75,50.85,160419.0,44.2874,44.3222,44.2264,44.3135,160419.0
2019-05-06 10:50:00,50.85,50.97,50.83,50.91,259540.0,44.3135,44.4181,44.2961,44.3658,259540.0
2019-05-06 10:55:00,50.91,50.98,50.86,50.95,149588.0,44.3658,44.4268,44.3222,44.4007,149588.0
2019-05-06 11:00:00,50.95,50.96,50.89,50.94,144091.0,44.4007,44.4094,44.3484,44.3919,144091.0
2019-05-06 11:05:00,50.93,50.97,50.89,50.95,238381.0,44.3832,44.4181,44.3484,44.4007,238381.0
2019-05-06 11:10:00,50.96,50.96,50.86,50.91,269195.0,44.4094,44.4094,44.3222,44.3658,269195.0
2019-05-06 11:15:00,50.91,50.96,50.85,50.92,265981.0,44.3658,44.4094,44.3135,44.3745,265981.0
2019-05-06 11:20:00,50.91,50.97,50.89,50.9,114614.0,44.3658,44.4181,44.3484,44.3571,114614.0
2019-05-06 11:25:00,50.9,50.96,50.88,50.94,259350.0,44.3571,44.4094,44.3397,44.3919,259350.0
2019-05-06 11:30:00,50.93,50.96,50.86,50.9,368942.0,44.3832,44.4094,44.3222,44.3571,368942.0
2019-05-06 11:35:00,50.9,50.94,50.88,50.9,120916.0,44.3571,44.3919,44.3397,44.3571,120916.0
2019-05-06 11:40:00,50.9,50.93,50.87,50.89,104002.0,44.3571,44.3832,44.3309,44.3484,104002.0
2019-05-06 11:45:00,50.9,50.97,50.88,50.91,128560.0,44.3571,44.4181,44.3397,44.3658,128560.0
2019-05-06 11:50:00,50.91,50.92,50.8,50.82,163288.0,44.3658,44.3745,44.2699,44.2874,163288.0
2019-05-06 11:55:00,50.81,50.83,50.75,50.77,122601.0,44.2787,44.2961,44.2264,44.2438,122601.0
2019-05-06 12:00:00,50.77,50.8,50.73,50.78,109574.0,44.2438,44.2699,44.2089,44.2525,109574.0
2019-05-06 12:05:00,50.77,50.78,50.66,50.69,159723.0,44.2438,44.2525,44.1479,44.1741,159723.0
2019-05-06 12:10:00,50.69,50.71,50.66,50.71,99572.0,44.1741,44.1915,44.1479,44.1915,99572.0
2019-05-06 12:15:00,50.71,50.73,50.65,50.69,125397.0,44.1915,44.2089,44.1392,44.1741,125397.0
2019-05-06 12:20:00,50.68,50.72,50.66,50.71,178540.0,44.1654,44.2002,44.1479,44.1915,178540.0
2019-05-06 12:25:00,50.71,50.77,50.7,50.72,127795.0,44.1915,44.2438,44.1828,44.2002,127795.0
2019-05-06 12:30:00,50.73,50.79,50.72,50.77,82802.0,44.2089,44.2612,44.2002,44.2438,82802.0
2019-05-06 12:35:00,50.76,50.85,50.76,50.85,114991.0,44.2351,44.3135,44.2351,44.3135,114991.0
2019-05-06 12:40:00,50.84,50.85,50.78,50.78,91106.0,44.3048,44.3135,44.2525,44.2525,91106.0
2019-05-06 12:45:00,50.78,50.79,50.74,50.75,78208.0,44.2525,44.2612,44.2176,44.2264,78208.0
2019-05-06 12:50:00,50.76,50.77,50.71,50.76,134995.0,44.2351,44.2438,44.1915,44.2351,134995.0
2019-05-06 12:55:00,50.77,50.77,50.71,50.74,114986.0,44.2438,44.2438,44.1915,44.2176,114986.0
2019-05-06 13:00:00,50.74,50.74,50.67,50.69,113967.0,44.2176,44.2176,44.1566,44.1741,113967.0
2019-05-06 13:05:00,50.69,50.75,50.69,50.72,222414.0,44.1741,44.2264,44.1741,44.2002,222414.0
2019-05-06 13:10:00,50.72,50.76,50.72,50.75,93264.0,44.2002,44.2351,44.2002,44.2264,93264.0
2019-05-06 13:15:00,50.75,50.81,50.74,50.79,116089.0,44.2264,44.2787,44.2176,44.2612,116089.0
2019-05-06 13:20:00,50.79,50.82,50.78,50.8,152540.0,44.2612,44.2874,44.2525,44.2699,152540.0
2019-05-06 13:25:00,50.8,50.83,50.79,50.82,81347.0,44.2699,44.2961,44.2612,44.2874,81347.0
2019-05-06 13:30:00,50.82,50.86,50.82,50.83,112299.0,44.2874,44.3222,44.2874,44.2961,112299.0
2019-05-06 13:35:00,50.83,50.84,50.8,50.81,96132.0,44.2961,44.3048,44.2699,44.2787,96132.0
2019-05-06 13:40:00,50.8,50.83,50.8,50.8,73563.0,44.2699,44.2961,44.2699,44.2699,73563.0
2019-05-06 13:45:00,50.8,50.87,50.8,50.86,142318.0,44.2699,44.3309,44.2699,44.3222,142318.0
2019-05-06 13:50:00,50.87,50.87,50.83,50.85,59908.0,44.3309,44.3309,44.2961,44.3135,59908.0
2019-05-06 13:55:00,50.85,50.91,50.84,50.9,136276.0,44.3135,44.3658,44.3048,44.3571,136276.0
2019-05-06 14:00:00,50.9,50.91,50.88,50.9,85252.0,44.3571,44.3658,44.3397,44.3571,85252.0
2019-05-06 14:05:00,50.9,50.92,50.88,50.91,94957.0,44.3571,44.3745,44.3397,44.3658,94957.0
2019-05-06 14:10:00,50.91,50.94,50.89,50.9,70856.0,44.3658,44.3919,44.3484,44.3571,70856.0
2019-05-06 14:15:00,50.9,50.95,50.89,50.95,197160.0,44.3571,44.4007,44.3484,44.4007,197160.0
2019-05-06 14:20:00,50.95,50.95,50.88,50.9,159569.0,44.4007,44.4007,44.3397,44.3571,159569.0
2019-05-06 14:25:00,50.9,50.93,50.9,50.92,90753.0,44.3571,44.3832,44.3571,44.3745,90753.0
2019-05-06 14:30:00,50.92,51.08,50.9,51.06,504692.0,44.3745,44.5139,44.3571,44.4965,504692.0
2019-05-06 14:35:00,51.06,51.16,51.05,51.16,296600.0,44.4965,44.5837,44.4878,44.5837,296600.0
2019-05-06 14:40:00,51.16,51.16,51.11,51.12,140614.0,44.5837,44.5837,44.5401,44.5488,140614.0
2019-05-06 14:45:00,51.13,51.16,51.1,51.15,169376.0,44.5575,44.5837,44.5314,44.5749,169376.0
2019-05-06 14:50:00,51.15,51.19,51.14,51.16,156442.0,44.5749,44.6098,44.5662,44.5837,156442.0
2019-05-06 14:55:00,51.16,51.17,51.12,51.14,204139.0,44.5837,44.5924,44.5488,44.5662,204139.0
2019-05-06 15:00:00,51.14,51.16,51.08,51.09,240592.0,44.5662,44.5837,44.5139,44.5227,240592.0
2019-05-06 15:05:00,51.09,51.14,51.09,51.14,158020.0,44.5227,44.5662,44.5227,44.5662,158020.0
2019-05-06 15:10:00,51.14,51.14,51.07,51.09,206541.0,44.5662,44.5662,44.5052,44.5227,206541.0
2019-05-06 15:15:00,51.09,51.12,51.08,51.1,155295.0,44.5227,44.5488,44.5139,44.5314,155295.0
2019-05-06 15:20:00,51.1,51.12,51.03,51.11,231056.0,44.5314,44.5488,44.4704,44.5401,231056.0
2019-05-06 15:25:00,51.11,51.18,51.1,51.11,144649.0,44.5401,44.6011,44.5314,44.5401,144649.0
2019-05-06 15:30:00,51.1,51.15,51.1,51.14,200022.0,44.5314,44.5749,44.5314,44.5662,200022.0
2019-05-06 15:35:00,51.15,51.18,51.13,51.15,217527.0,44.5749,44.6011,44.5575,44.5749,217527.0
2019-05-06 15:40:00,51.15,51.15,51.11,51.14,238608.0,44.5749,44.5749,44.5401,44.5662,238608.0
2019-05-06 15:45:00,51.14,51.19,51.13,51.19,355662.0,44.5662,44.6098,44.5575,44.6098,355662.0
2019-05-06 15:50:00,51.19,51.26,51.18,51.26,637084.0,44.6098,44.6708,44.6011,44.6708,637084.0
2019-05-06 15:55:00,51.25,51.28,51.17,51.23,1281438.0,44.6621,44.6882,44.5924,44.6447,1281438.0
2019-05-07 09:30:00,50.6,50.62,50.31,50.55,1043116.0,44.0956,44.1131,43.8429,44.0521,1043116.0
2019-05-07 09:35:00,50.56,50.76,50.53,50.73,389098.0,44.0608,44.2351,44.0346,44.2089,389098.0
2019-05-07 09:40:00,50.73,50.79,50.66,50.76,526729.0,44.2089,44.2612,44.1479,44.2351,526729.0
2019-05-07 09:45:00,50.76,50.88,50.5,50.52,454784.0,44.2351,44.3397,44.0085,44.0259,454784.0
2019-05-07 09:50:00,50.52,50.59,50.45,50.47,367651.0,44.0259,44.0869,43.9649,43.9824,367651.0
2019-05-07 09:55:00,50.48,50.59,50.45,50.5,250706.0,43.9911,44.0869,43.9649,44.0085,250706.0
2019-05-07 10:00:00,50.51,50.51,50.39,50.4,634387.0,44.0172,44.0172,43.9126,43.9214,634387.0
2019-05-07 10:05:00,50.4,50.45,50.33,50.45,616134.0,43.9214,43.9649,43.8604,43.9649,616134.0
2019-05-07 10:10:00,50.45,50.49,50.39,50.4,322437.0,43.9649,43.9998,43.9126,43.9214,322437.0
2019-05-07 10:15:00,50.4,50.55,50.35,50.54,272335.0,43.9214,44.0521,43.8778,44.0434,272335.0
2019-05-07 10:20:00,50.54,50.63,50.51,50.58,230716.0,44.0434,44.1218,44.0172,44.0782,230716.0
2019-05-07 10:25:00,50.58,50.58,50.43,50.54,283172.0,44.0782,44.0782,43.9475,44.0434,283172.0
2019-05-07 10:30:00,50.54,50.57,50.34,50.35,353743.0,44.0434,44.0695,43.8691,43.8778,353743.0
2019-05-07 10:35:00,50.35,50.42,50.28,50.31,253125.0,43.8778,43.9388,43.8168,43.8429,253125.0
2019-05-07 10:40:00,50.31,50.32,50.23,50.25,319631.0,43.8429,43.8516,43.7732,43.7906,319631.0
2019-05-07 10:45:00,50.25,50.34,50.21,50.22,312543.0,43.7906,43.8691,43.7558,43.7645,312543.0
2019-05-07 10:50:00,50.22,50.24,50.14,50.24,736731.0,43.7645,43.7819,43.6948,43.7819,736731.0
2019-05-07 10:55:00,50.24,50.3,50.2,50.27,213777.0,43.7819,43.8342,43.7471,43.8081,213777.0
2019-05-07 11:00:00,50.26,50.28,50.19,50.2,439659.0,43.7993,43.8168,43.7383,43.7471,439659.0
2019-05-07 11:05:00,50.19,50.39,50.18,50.38,257907.0,43.7383,43.9126,43.7296,43.9039,257907.0
2019-05-07 11:10:00,50.38,50.38,50.26,50.34,230695.0,43.9039,43.9039,43.7993,43.8691,230695.0
2019-05-07 11:15:00,50.34,50.43,50.31,50.41,275976.0,43.8691,43.9475,43.8429,43.9301,275976.0
2019-05-07 11:20:00,50.41,50.44,50.33,50.41,336897.0,43.9301,43.9562,43.8604,43.9301,336897.0
2019-05-07 11:25:00,50.4,50.57,50.39,50.52,388935.0,43.9214,44.0695,43.9126,44.0259,388935.0
2019-05-07 11:30:00,50.53,50.57,50.48,50.5,209790.0,44.0346,44.0695,43.9911,44.0085,209790.0
2019-05-07 11:35:00,50.5,50.51,50.35,50.5,213654.0,44.0085,44.0172,43.8778,44.0085,213654.0
2019-05-07 11:40:00,50.49,50.55,50.39,50.41,205079.0,43.9998,44.0521,43.9126,43.9301,205079.0
2019-05-07 11:45:00,50.41,50.48,50.34,50.41,192016.0,43.9301,43.9911,43.8691,43.9301,192016.0
2019-05-07 11:50:00,50.41,50.42,50.28,50.4,182861.0,43.9301,43.9388,43.8168,43.9214,182861.0
2019-05-07 11:55:00,50.4,50.42,50.29,50.34,158829.0,43.9214,43.9388,43.8255,43.8691,158829.0
2019-05-07 12:00:00,50.33,50.35,50.28,50.34,172644.0,43.8604,43.8778,43.8168,43.8691,172644.0
2019-05-07 12:05:00,50.34,50.41,50.32,50.39,140035.0,43.8691,43.9301,43.8516,43.9126,140035.0
2019-05-07 12:10:00,50.39,50.42,50.35,50.35,127361.0,43.9126,43.9388,43.8778,43.8778,127361.0
2019-05-07 12:15:00,50.35,50.47,50.34,50.46,167360.0,43.8778,43.9824,43.8691,43.9736,167360.0
2019-05-07 12:20:00,50.46,50.54,50.46,50.53,162630.0,43.9736,44.0434,43.9736,44.0346,162630.0
2019-05-07 12:25:00,50.54,50.6,50.54,50.55,148939.0,44.0434,44.0956,44.0434,44.0521,148939.0
2019-05-07 12:30:00,50.55,50.6,50.5,50.52,166936.0,44.0521,44.0956,44.0085,44.0259,166936.0
2019-05-07 12:35:00,50.51,50.58,50.47,50.49,211640.0,44.0172,44.0782,43.9824,43.9998,211640.0
2019-05-07 12:40:00,50.48,50.49,50.38,50.41,110351.0,43.9911,43.9998,43.9039,43.9301,110351.0
2019-05-07 12:45:00,50.41,50.51,50.41,50.5,104101.0,43.9301,44.0172,43.9301,44.0085,104101.0
2019-05-07 12:50:00,50.49,50.56,50.48,50.48,105687.0,43.9998,44.0608,43.9911,43.9911,105687.0
2019-05-07 12:55:00,50.49,50.49,50.33,50.34,130118.0,43.9998,43.9998,43.8604,43.8691,130118.0
2019-05-07 13:00:00,50.34,50.37,50.28,50.3,145446.0,43.8691,43.8952,43.8168,43.8342,145446.0
2019-05-07 13:05:00,50.3,50.34,50.16,50.16,257635.0,43.8342,43.8691,43.7122,43.7122,257635.0
2019-05-07 13:10:00,50.16,50.24,50.14,50.18,201978.0,43.7122,43.7819,43.6948,43.7296,201978.0
2019-05-07 13:15:00,50.18,50.2,50.14,50.15,293680.0,43.7296,43.7471,43.6948,43.7035,293680.0
2019-05-07 13:20:00,50.14,50.21,50.12,50.14,219962.0,43.6948,43.7558,43.6773,43.6948,219962.0
2019-05-07 13:25:00,50.14,50.14,50.07,50.08,277253.0,43.6948,43.6948,43.6338,43.6425,277253.0
2019-05-07 13:30:00,50.09,50.11,50.03,50.1,188021.0,43.6512,43.6686,43.5989,43.6599,188021.0
2019-05-07 13:35:00,50.09,50.1,50.0,50.04,243700.0,43.6512,43.6599,43.5728,43.6076,243700.0
2019-05-07 13:40:00,50.04,50.05,49.95,49.96,345237.0,43.6076,43.6163,43.5292,43.5379,345237.0
2019-05-07 13:45:00,49.97,50.08,49.96,50.06,189377.0,43.5466,43.6425,43.5379,43.6251,189377.0
2019-05-07 13:50:00,50.06,50.12,50.03,50.12,157417.0,43.6251,43.6773,43.5989,43.6773,157417.0
2019-05-07 13:55:00,50.11,50.17,50.07,50.08,152923.0,43.6686,43.7209,43.6338,43.6425,152923.0
2019-05-07 14:00:00,50.07,50.12,50.05,50.07,276618.0,43.6338,43.6773,43.6163,43.6338,276618.0
2019-05-07 14:05:00,50.07,50.23,50.06,50.18,187224.0,43.6338,43.7732,43.6251,43.7296,187224.0
2019-05-07 14:10:00,50.18,50.19,50.12,50.16,150894.0,43.7296,43.7383,43.6773,43.7122,150894.0
2019-05-07 14:15:00,50.17,50.23,50.14,50.2,242536.0,43.7209,43.7732,43.6948,43.7471,242536.0
2019-05-07 14:20:00,50.19,50.25,50.09,50.12,185952.0,43.7383,43.7906,43.6512,43.6773,185952.0
2019-05-07 14:25:00,50.12,50.15,50.03,50.04,201954.0,43.6773,43.7035,43.5989,43.6076,201954.0
2019-05-07 14:30:00,50.05,50.1,49.98,50.01,264986.0,43.6163,43.6599,43.5553,43.5815,264986.0
2019-05-07 14:35:00,50.01,50.04,49.96,50.01,212001.0,43.5815,43.6076,43.5379,43.5815,212001.0
2019-05-07 14:40:00,50.01,50.06,49.97,49.99,224199.0,43.5815,43.6251,43.5466,43.5641,224199.0
2019-05-07 14:45:00,49.98,50.02,49.93,49.94,190334.0,43.5553,43.5902,43.5118,43.5205,190334.0
2019-05-07 14:50:00,49.94,50.1,49.93,50.09,175147.0,43.5205,43.6599,43.5118,43.6512,175147.0
2019-05-07 14:55:00,50.09,50.14,50.05,50.09,207848.0,43.6512,43.6948,43.6163,43.6512,207848.0
2019-05-07 15:00:00,50.09,50.1,50.01,50.05,186426.0,43.6512,43.6599,43.5815,43.6163,186426.0
2019-05-07 15:05:00,50.05,50.09,49.97,50.08,254398.0,43.6163,43.6512,43.5466,43.6425,254398.0
2019-05-07 15:10:00,50.08,50.23,50.07,50.17,312998.0,43.6425,43.7732,43.6338,43.7209,312998.0
2019-05-07 15:15:00,50.17,50.27,50.14,50.19,288415.0,43.7209,43.8081,43.6948,43.7383,288415.0
2019-05-07 15:20:00,50.19,50.25,50.13,50.18,310805.0,43.7383,43.7906,43.6861,43.7296,310805.0
2019-05-07 15:25:00,50.18,50.21,50.1,50.15,403167.0,43.7296,43.7558,43.6599,43.7035,403167.0
2019-05-07 15:30:00,50.14,50.19,50.08,50.09,480044.0,43.6948,43.7383,43.6425,43.6512,480044.0
2019-05-07 15:35:00,50.1,50.12,50.01,50.03,478603.0,43.6599,43.6773,43.5815,43.5989,478603.0
2019-05-07 15:40:00,50.03,50.22,50.02,50.22,499858.0,43.5989,43.7645,43.5902,43.7645,499858.0
2019-05-07 15:45:00,50.22,50.33,50.2,50.33,664732.0,43.7645,43.8604,43.7471,43.8604,664732.0
2019-05-07 15:50:00,50.33,50.46,50.3,50.41,1156501.0,43.8604,43.9736,43.8342,43.9301,1156501.0
2019-05-07 15:55:00,50.41,50.52,50.39,50.5,1592106.0,43.9301,44.0259,43.9126,44.0085,1592106.0
2019-05-08 09:30:00,50.22,50.42,50.14,50.21,579456.0,43.7645,43.9388,43.6948,43.7558,579456.0
2019-05-08 09:35:00,50.22,50.36,50.2,50.22,331268.0,43.7645,43.8865,43.7471,43.7645,331268.0
2019-05-08 09:40:00,50.22,50.38,50.14,50.27,515945.0,43.7645,43.9039,43.6948,43.8081,515945.0
2019-05-08 09:45:00,50.27,50.4,50.19,50.3,447280.0,43.8081,43.9214,43.7383,43.8342,447280.0
2019-05-08 09:50:00,50.31,50.31,50.13,50.18,431845.0,43.8429,43.8429,43.6861,43.7296,431845.0
2019-05-08 09:55:00,50.18,50.29,50.16,50.27,198807.0,43.7296,43.8255,43.7122,43.8081,198807.0
2019-05-08 10:00:00,50.27,50.36,50.22,50.24,250297.0,43.8081,43.8865,43.7645,43.7819,250297.0
2019-05-08 10:05:00,50.23,50.27,50.16,50.18,201418.0,43.7732,43.8081,43.7122,43.7296,201418.0
2019-05-08 10:10:00,50.19,50.27,50.14,50.24,292220.0,43.7383,43.8081,43.6948,43.7819,292220.0
2019-05-08 10:15:00,50.25,50.29,50.2,50.27,127277.0,43.7906,43.8255,43.7471,43.8081,127277.0
2019-05-08 10:20:00,50.27,50.32,50.19,50.21,345404.0,43.8081,43.8516,43.7383,43.7558,345404.0
2019-05-08 10:25:00,50.21,50.23,50.14,50.19,287104.0,43.7558,43.7732,43.6948,43.7383,287104.0
2019-05-08 10:30:00,50.2,50.24,50.1,50.16,221530.0,43.7471,43.7819,43.6599,43.7122,221530.0
2019-05-08 10:35:00,50.16,50.19,50.08,50.16,214222.0,43.7122,43.7383,43.6425,43.7122,214222.0
2019-05-08 10:40:00,50.17,50.28,50.16,50.27,123267.0,43.7209,43.8168,43.7122,43.8081,123267.0
2019-05-08 10:45:00,50.27,50.3,50.22,50.23,132049.0,43.8081,43.8342,43.7645,43.7732,132049.0
2019-05-08 10:50:00,50.23,50.29,50.22,50.27,148142.0,43.7732,43.8255,43.7645,43.8081,148142.0
2019-05-08 10:55:00,50.27,50.48,50.16,50.48,364234.0,43.8081,43.9911,43.7122,43.9911,364234.0
2019-05-08 11:00:00,50.47,50.64,50.43,50.54,434807.0,43.9824,44.1305,43.9475,44.0434,434807.0
2019-05-08 11:05:00,50.53,50.64,50.48,50.51,237476.0,44.0346,44.1305,43.9911,44.0172,237476.0
2019-05-08 11:10:00,50.51,50.59,50.5,50.54,176756.0,44.0172,44.0869,44.0085,44.0434,176756.0
2019-05-08 11:15:00,50.54,50.58,50.42,50.45,246664.0,44.0434,44.0782,43.9388,43.9649,246664.0
2019-05-08 11:20:00,50.44,50.51,50.39,50.45,240835.0,43.9562,44.0172,43.9126,43.9649,240835.0
2019-05-08 11:25:00,50.46,50.5,50.42,50.44,125749.0,43.9736,44.0085,43.9388,43.9562,125749.0
2019-05-08 11:30:00,50.45,50.54,50.34,50.43,335314.0,43.9649,44.0434,43.8691,43.9475,335314.0
2019-05-08 11:35:00,50.42,50.46,50.32,50.32,148772.0,43.9388,43.9736,43.8516,43.8516,148772.0
2019-05-08 11:40:00,50.32,50.37,50.21,50.26,170735.0,43.8516,43.8952,43.7558,43.7993,170735.0
2019-05-08 11:45:00,50.26,50.33,50.24,50.32,107682.0,43.7993,43.8604,43.7819,43.8516,107682.0
2019-05-08 11:50:00,50.32,50.41,50.29,50.38,105544.0,43.8516,43.9301,43.8255,43.9039,105544.0
2019-05-08 11:55:00,50.38,50.44,50.33,50.33,129210.0,43.9039,43.9562,43.8604,43.8604,129210.0
2019-05-08 12:00:00,50.34,50.37,50.23,50.25,146913.0,43.8691,43.8952,43.7732,43.7906,146913.0
2019-05-08 12:05:00,50.25,50.29,50.19,50.23,197692.0,43.7906,43.8255,43.7383,43.7732,197692.0
2019-05-08 12:10:00,50.23,50.28,50.22,50.25,109238.0,43.7732,43.8168,43.7645,43.7906,109238.0
2019-05-08 12:15:00,50.24,50.32,50.24,50.29,76814.0,43.7819,43.8516,43.7819,43.8255,76814.0
2019-05-08 12:20:00,50.3,50.41,50.27,50.36,149575.0,43.8342,43.9301,43.8081,43.8865,149575.0
2019-05-08 12:25:00,50.35,50.45,50.33,50.43,106764.0,43.8778,43.9649,43.8604,43.9475,106764.0
2019-05-08 12:30:00,50.42,50.49,50.39,50.49,124974.0,43.9388,43.9998,43.9126,43.9998,124974.0
2019-05-08 12:35:00,50.49,50.56,50.46,50.53,211882.0,43.9998,44.0608,43.9736,44.0346,211882.0
2019-05-08 12:40:00,50.53,50.55,50.48,50.54,135320.0,44.0346,44.0521,43.9911,44.0434,135320.0
2019-05-08 12:45:00,50.54,50.58,50.51,50.51,95974.0,44.0434,44.0782,44.0172,44.0172,95974.0
2019-05-08 12:50:00,50.51,50.58,50.5,50.54,106660.0,44.0172,44.0782,44.0085,44.0434,106660.0
2019-05-08 12:55:00,50.54,50.55,50.4,50.46,156834.0,44.0434,44.0521,43.9214,43.9736,156834.0
2019-05-08 13:00:00,50.45,50.5,50.41,50.49,95978.0,43.9649,44.0085,43.9301,43.9998,95978.0
2019-05-08 13:05:00,50.5,50.55,50.46,50.46,67588.0,44.0085,44.0521,43.9736,43.9736,67588.0
2019-05-08 13:10:00,50.46,50.46,50.33,50.35,191609.0,43.9736,43.9736,43.8604,43.8778,191609.0
2019-05-08 13:15:00,50.35,50.38,50.3,50.3,169446.0,43.8778,43.9039,43.8342,43.8342,169446.0
2019-05-08 13:20:00,50.3,50.31,50.25,50.26,279401.0,43.8342,43.8429,43.7906,43.7993,279401.0
2019-05-08 13:25:00,50.27,50.28,50.25,50.25,147170.0,43.8081,43.8168,43.7906,43.7906,147170.0
2019-05-08 13:30:00,50.26,50.27,50.23,50.23,217029.0,43.7993,43.8081,43.7732,43.7732,217029.0
2019-05-08 13:35:00,50.23,50.25,50.18,50.2,253267.0,43.7732,43.7906,43.7296,43.7471,253267.0
2019-05-08 13:40:00,50.2,50.22,50.17,50.19,238023.0,43.7471,43.7645,43.7209,43.7383,238023.0
2019-05-08 13:45:00,50.2,50.23,50.15,50.18,225640.0,43.7471,43.7732,43.7035,43.7296,225640.0
2019-05-08 13:50:00,50.18,50.19,50.15,50.16,166940.0,43.7296,43.7383,43.7035,43.7122,166940.0
2019-05-08 13:55:00,50.16,50.19,50.15,50.18,134615.0,43.7122,43.7383,43.7035,43.7296,134615.0
2019-05-08 14:00:00,50.18,50.18,50.1,50.15,244439.0,43.7296,43.7296,43.6599,43.7035,244439.0
2019-05-08 14:05:00,50.15,50.15,50.11,50.15,161563.0,43.7035,43.7035,43.6686,43.7035,161563.0
2019-05-08 14:10:00,50.15,50.15,50.1,50.12,164715.0,43.7035,43.7035,43.6599,43.6773,164715.0
2019-05-08 14:15:00,50.12,50.15,50.11,50.13,116859.0,43.6773,43.7035,43.6686,43.6861,116859.0
2019-05-08 14:20:00,50.13,50.19,50.11,50.18,157988.0,43.6861,43.7383,43.6686,43.7296,157988.0
2019-05-08 14:25:00,50.19,50.22,50.15,50.19,153562.0,43.7383,43.7645,43.7035,43.7383,153562.0
2019-05-08 14:30:00,50.19,50.23,50.17,50.19,119422.0,43.7383,43.7732,43.7209,43.7383,119422.0
2019-05-08 14:35:00,50.18,50.2,50.16,50.2,81727.0,43.7296,43.7471,43.7122,43.7471,81727.0
2019-05-08 14:40:00,50.2,50.25,50.19,50.25,125751.0,43.7471,43.7906,43.7383,43.7906,125751.0
2019-05-08 14:45:00,50.26,50.26,50.2,50.22,158887.0,43.7993,43.7993,43.7471,43.7645,158887.0
2019-05-08 14:50:00,50.21,50.24,50.18,50.19,116422.0,43.7558,43.7819,43.7296,43.7383,116422.0
2019-05-08 14:55:00,50.19,50.25,50.17,50.24,115986.0,43.7383,43.7906,43.7209,43.7819,115986.0
2019-05-08 15:00:00,50.24,50.28,50.22,50.23,186661.0,43.7819,43.8168,43.7645,43.7732,186661.0
2019-05-08 15:05:00,50.23,50.25,50.19,50.19,149455.0,43.7732,43.7906,43.7383,43.7383,149455.0
2019-05-08 15:10:00,50.2,50.23,50.18,50.21,130286.0,43.7471,43.7732,43.7296,43.7558,130286.0
2019-05-08 15:15:00,50.2,50.26,50.17,50.23,132246.0,43.7471,43.7993,43.7209,43.7732,132246.0
2019-05-08 15:20:00,50.23,50.3,50.22,50.28,258220.0,43.7732,43.8342,43.7645,43.8168,258220.0
2019-05-08 15:25:00,50.28,50.39,50.27,50.39,393771.0,43.8168,43.9126,43.8081,43.9126,393771.0
2019-05-08 15:30:00,50.39,50.79,50.37,50.57,1225758.0,43.9126,44.2612,43.8952,44.0695,1225758.0
2019-05-08 15:35:00,50.57,50.61,50.4,50.4,360804.0,44.0695,44.1044,43.9214,43.9214,360804.0
2019-05-08 15:40:00,50.4,50.45,49.89,50.07,1486828.0,43.9214,43.9649,43.4769,43.6338,1486828.0
2019-05-08 15:45:00,50.07,50.43,49.33,49.52,5374277.0,43.6338,43.9475,42.9889,43.1545,5374277.0
2019-05-08 15:50:00,49.53,49.67,49.25,49.51,3199810.0,43.1632,43.2852,42.9192,43.1458,3199810.0
2019-05-08 15:55:00,49.51,49.51,49.07,49.2,3979047.0,43.1458,43.1458,42.7623,42.8756,3979047.0
2019-05-09 09:30:00,47.89,48.29,47.5,48.05,2999454.0,41.734,42.0826,41.3941,41.8734,2999454.0
2019-05-09 09:35:00,48.05,48.05,47.06,47.07,2467922.0,41.8734,41.8734,41.0107,41.0194,2467922.0
2019-05-09 09:40:00,47.06,47.08,46.75,46.79,1715594.0,41.0107,41.0281,40.7405,40.7754,1715594.0
2019-05-09 09:45:00,46.79,47.02,46.74,46.99,1063735.0,40.7754,40.9758,40.7318,40.9497,1063735.0
2019-05-09 09:50:00,46.99,46.99,46.73,46.79,1069870.0,40.9497,40.9497,40.7231,40.7754,1069870.0
2019-05-09 09:55:00,46.79,46.95,46.72,46.95,1157045.0,40.7754,40.9148,40.7144,40.9148,1157045.0
2019-05-09 10:00:00,46.94,46.95,46.7,46.75,730371.0,40.9061,40.9148,40.697,40.7405,730371.0
2019-05-09 10:05:00,46.76,46.8,46.52,46.54,1447631.0,40.7493,40.7841,40.5401,40.5575,1447631.0
2019-05-09 10:10:00,46.54,46.61,46.5,46.58,1473771.0,40.5575,40.6185,40.5227,40.5924,1473771.0
2019-05-09 10:15:00,46.59,46.71,46.36,46.44,1440462.0,40.6011,40.7057,40.4007,40.4704,1440462.0
2019-05-09 10:20:00,46.45,46.55,46.38,46.42,980203.0,40.4791,40.5663,40.4181,40.453,980203.0
2019-05-09 10:25:00,46.43,46.5,46.29,46.42,643259.0,40.4617,40.5227,40.3397,40.453,643259.0
2019-05-09 10:30:00,46.42,46.49,46.3,46.33,777072.0,40.453,40.514,40.3484,40.3745,777072.0
2019-05-09 10:35:00,46.34,46.39,46.15,46.19,1349397.0,40.3832,40.4268,40.2177,40.2525,1349397.0
2019-05-09 10:40:00,46.2,46.31,46.18,46.21,742219.0,40.2612,40.3571,40.2438,40.27,742219.0
2019-05-09 10:45:00,46.21,46.43,46.18,46.36,782884.0,40.27,40.4617,40.2438,40.4007,782884.0
2019-05-09 10:50:00,46.35,46.38,46.08,46.26,753281.0,40.392,40.4181,40.1567,40.3135,753281.0
2019-05-09 10:55:00,46.26,46.28,46.06,46.08,676253.0,40.3135,40.331,40.1392,40.1567,676253.0
2019-05-09 11:00:00,46.07,46.18,46.05,46.14,695572.0,40.148,40.2438,40.1305,40.209,695572.0
2019-05-09 11:05:00,46.13,46.25,46.09,46.22,548104.0,40.2002,40.3048,40.1654,40.2787,548104.0
2019-05-09 11:10:00,46.23,46.49,46.19,46.45,600855.0,40.2874,40.514,40.2525,40.4791,600855.0
2019-05-09 11:15:00,46.46,46.62,46.34,46.37,779722.0,40.4878,40.6273,40.3832,40.4094,779722.0
2019-05-09 11:20:00,46.37,46.43,46.33,46.43,401692.0,40.4094,40.4617,40.3745,40.4617,401692.0
2019-05-09 11:25:00,46.43,46.49,46.23,46.3,791979.0,40.4617,40.514,40.2874,40.3484,791979.0
2019-05-09 11:30:00,46.31,46.39,46.17,46.24,769601.0,40.3571,40.4268,40.2351,40.2961,769601.0
2019-05-09 11:35:00,46.24,46.36,46.23,46.31,427698.0,40.2961,40.4007,40.2874,40.3571,427698.0
2019-05-09 11:40:00,46.31,46.5,46.3,46.5,501473.0,40.3571,40.5227,40.3484,40.5227,501473.0
2019-05-09 11:45:00,46.5,46.6,46.46,46.59,633120.0,40.5227,40.6098,40.4878,40.6011,633120.0
2019-05-09 11:50:00,46.59,46.71,46.56,46.68,598056.0,40.6011,40.7057,40.575,40.6795,598056.0
2019-05-09 11:55:00,46.67,46.75,46.65,46.71,621709.0,40.6708,40.7405,40.6534,40.7057,621709.0
2019-05-09 12:00:00,46.71,46.74,46.68,46.7,552574.0,40.7057,40.7318,40.6795,40.697,552574.0
2019-05-09 12:05:00,46.69,46.81,46.63,46.79,589448.0,40.6883,40.7928,40.636,40.7754,589448.0
2019-05-09 12:10:00,46.8,46.84,46.74,46.84,301489.0,40.7841,40.819,40.7318,40.819,301489.0
2019-05-09 12:15:00,46.84,46.85,46.75,46.84,369847.0,40.819,40.8277,40.7405,40.819,369847.0
2019-05-09 12:20:00,46.84,46.88,46.79,46.82,326319.0,40.819,40.8538,40.7754,40.8015,326319.0
2019-05-09 12:25:00,46.83,46.98,46.81,46.91,699969.0,40.8103,40.941,40.7928,40.88,699969.0
2019-05-09 12:30:00,46.91,47.05,46.91,46.98,669155.0,40.88,41.002,40.88,40.941,669155.0
2019-05-09 12:35:00,46.98,47.18,46.97,47.14,760210.0,40.941,41.1153,40.9323,41.0804,760210.0
2019-05-09 12:40:00,47.14,47.34,47.06,47.1,904329.0,41.0804,41.2547,41.0107,41.0456,904329.0
2019-05-09 12:45:00,47.11,47.15,47.0,47.07,442612.0,41.0543,41.0891,40.9584,41.0194,442612.0
2019-05-09 12:50:00,47.07,47.19,47.01,47.11,278719.0,41.0194,41.124,40.9671,41.0543,278719.0
2019-05-09 12:55:00,47.11,47.16,47.06,47.08,222799.0,41.0543,41.0978,41.0107,41.0281,222799.0
2019-05-09 13:00:00,47.09,47.21,47.09,47.13,241524.0,41.0368,41.1414,41.0368,41.0717,241524.0
2019-05-09 13:05:00,47.13,47.14,47.0,47.05,328835.0,41.0717,41.0804,40.9584,41.002,328835.0
2019-05-09 13:10:00,47.05,47.07,46.92,47.02,469745.0,41.002,41.0194,40.8887,40.9758,469745.0
2019-05-09 13:15:00,47.02,47.08,46.99,47.01,282535.0,40.9758,41.0281,40.9497,40.9671,282535.0
2019-05-09 13:20:00,47.01,47.05,46.97,47.01,464236.0,40.9671,41.002,40.9323,40.9671,464236.0
2019-05-09 13:25:00,47.01,47.02,46.92,46.94,402353.0,40.9671,40.9758,40.8887,40.9061,402353.0
2019-05-09 13:30:00,46.94,46.99,46.91,46.96,245368.0,40.9061,40.9497,40.88,40.9235,245368.0
2019-05-09 13:35:00,46.94,46.96,46.9,46.96,296214.0,40.9061,40.9235,40.8713,40.9235,296214.0
2019-05-09 13:40:00,46.97,46.97,46.9,46.91,184873.0,40.9323,40.9323,40.8713,40.88,184873.0
2019-05-09 13:45:00,46.91,47.06,46.88,47.04,315694.0,40.88,41.0107,40.8538,40.9933,315694.0
2019-05-09 13:50:00,47.03,47.04,46.91,46.95,666906.0,40.9845,40.9933,40.88,40.9148,666906.0
2019-05-09 13:55:00,46.95,46.99,46.88,46.89,305356.0,40.9148,40.9497,40.8538,40.8625,305356.0
2019-05-09 14:00:00,46.89,46.9,46.82,46.84,523352.0,40.8625,40.8713,40.8015,40.819,523352.0
2019-05-09 14:05:00,46.84,46.88,46.8,46.87,408391.0,40.819,40.8538,40.7841,40.8451,408391.0
2019-05-09 14:10:00,46.87,46.88,46.78,46.83,797902.0,40.8451,40.8538,40.7667,40.8103,797902.0
2019-05-09 14:15:00,46.84,46.89,46.8,46.86,246926.0,40.819,40.8625,40.7841,40.8364,246926.0
2019-05-09 14:20:00,46.87,47.0,46.86,46.89,364289.0,40.8451,40.9584,40.8364,40.8625,364289.0
2019-05-09 14:25:00,46.9,46.9,46.83,46.87,261205.0,40.8713,40.8713,40.8103,40.8451,261205.0
2019-05-09 14:30:00,46.88,46.91,46.86,46.88,262414.0,40.8538,40.88,40.8364,40.8538,262414.0
2019-05-09 14:35:00,46.88,46.96,46.87,46.94,216693.0,40.8538,40.9235,40.8451,40.9061,216693.0
2019-05-09 14:40:00,46.94,47.02,46.93,46.95,298687.0,40.9061,40.9758,40.8974,40.9148,298687.0
2019-05-09 14:45:00,46.96,46.96,46.87,46.87,209499.0,40.9235,40.9235,40.8451,40.8451,209499.0
2019-05-09 14:50:00,46.88,46.97,46.87,46.92,265256.0,40.8538,40.9323,40.8451,40.8887,265256.0
2019-05-09 14:55:00,46.92,46.93,46.76,46.78,383165.0,40.8887,40.8974,40.7493,40.7667,383165.0
2019-05-09 15:00:00,46.77,46.8,46.61,46.62,555772.0,40.758,40.7841,40.6185,40.6273,555772.0
2019-05-09 15:05:00,46.62,46.62,46.51,46.52,401818.0,40.6273,40.6273,40.5314,40.5401,401818.0
2019-05-09 15:10:00,46.51,46.64,46.51,46.59,309799.0,40.5314,40.6447,40.5314,40.6011,309799.0
2019-05-09 15:15:00,46.59,46.68,46.59,46.68,270331.0,40.6011,40.6795,40.6011,40.6795,270331.0
2019-05-09 15:20:00,46.67,46.69,46.62,46.64,218272.0,40.6708,40.6883,40.6273,40.6447,218272.0
2019-05-09 15:25:00,46.64,46.77,46.63,46.77,276874.0,40.6447,40.758,40.636,40.758,276874.0
2019-05-09 15:30:00,46.77,46.86,46.75,46.83,507296.0,40.758,40.8364,40.7405,40.8103,507296.0
2019-05-09 15:35:00,46.83,46.86,46.8,46.85,457162.0,40.8103,40.8364,40.7841,40.8277,457162.0
2019-05-09 15:40:00,46.84,46.85,46.58,46.61,933300.0,40.819,40.8277,40.5924,40.6185,933300.0
2019-05-09 15:45:00,46.61,46.81,46.6,46.7,635021.0,40.6185,40.7928,40.6098,40.697,635021.0
2019-05-09 15:50:00,46.7,46.71,46.61,46.67,1673652.0,40.697,40.7057,40.6185,40.6708,1673652.0
2019-05-09 15:55:00,46.67,46.73,46.58,46.62,1881694.0,40.6708,40.7231,40.5924,40.6273,1881694.0
2019-05-10 09:30:00,46.44,46.5,46.27,46.46,1281399.0,40.4704,40.5227,40.3222,40.4878,1281399.0
2019-05-10 09:35:00,46.47,46.78,46.45,46.72,641314.0,40.4965,40.7667,40.4791,40.7144,641314.0
2019-05-10 09:40:00,46.72,46.74,46.57,46.65,552781.0,40.7144,40.7318,40.5837,40.6534,552781.0
2019-05-10 09:45:00,46.66,46.8,46.66,46.74,789943.0,40.6621,40.7841,40.6621,40.7318,789943.0
2019-05-10 09:50:00,46.73,46.77,46.46,46.47,504640.0,40.7231,40.758,40.4878,40.4965,504640.0
2019-05-10 09:55:00,46.47,46.48,46.33,46.33,557936.0,40.4965,40.5052,40.3745,40.3745,557936.0
2019-05-10 10:00:00,46.34,46.36,46.1,46.11,480139.0,40.3832,40.4007,40.1741,40.1828,480139.0
2019-05-10 10:05:00,46.11,46.18,46.09,46.15,504630.0,40.1828,40.2438,40.1654,40.2177,504630.0
2019-05-10 10:10:00,46.15,46.17,46.07,46.08,313155.0,40.2177,40.2351,40.148,40.1567,313155.0
2019-05-10 10:15:00,46.07,46.08,45.94,46.04,1455121.0,40.148,40.1567,40.0347,40.1218,1455121.0
2019-05-10 10:20:00,46.03,46.05,45.95,46.0,362760.0,40.1131,40.1305,40.0434,40.0869,362760.0
2019-05-10 10:25:00,46.0,46.14,45.98,46.07,336520.0,40.0869,40.209,40.0695,40.148,336520.0
2019-05-10 10:30:00,46.05,46.06,45.89,45.91,965002.0,40.1305,40.1392,39.9911,40.0085,965002.0
2019-05-10 10:35:00,45.91,45.92,45.73,45.75,1050129.0,40.0085,40.0172,39.8517,39.8691,1050129.0
2019-05-10 10:40:00,45.76,45.76,45.5,45.63,1042444.0,39.8778,39.8778,39.6512,39.7645,1042444.0
2019-05-10 10:45:00,45.62,45.74,45.6,45.7,497102.0,39.7558,39.8604,39.7384,39.8255,497102.0
2019-05-10 10:50:00,45.7,45.8,45.68,45.78,653701.0,39.8255,39.9127,39.8081,39.8952,653701.0
2019-05-10 10:55:00,45.78,45.8,45.59,45.63,471104.0,39.8952,39.9127,39.7297,39.7645,471104.0
2019-05-10 11:00:00,45.62,45.67,45.46,45.54,644625.0,39.7558,39.7994,39.6164,39.6861,644625.0
2019-05-10 11:05:00,45.55,45.64,45.52,45.6,491400.0,39.6948,39.7732,39.6687,39.7384,491400.0
2019-05-10 11:10:00,45.6,45.69,45.51,45.55,292510.0,39.7384,39.8168,39.6599,39.6948,292510.0
2019-05-10 11:15:00,45.56,45.56,45.47,45.52,666593.0,39.7035,39.7035,39.6251,39.6687,666593.0
2019-05-10 11:20:00,45.52,45.58,45.41,45.48,594008.0,39.6687,39.7209,39.5728,39.6338,594008.0
2019-05-10 11:25:00,45.48,45.58,45.32,45.35,554507.0,39.6338,39.7209,39.4944,39.5205,554507.0
2019-05-10 11:30:00,45.35,45.38,45.25,45.3,1173410.0,39.5205,39.5466,39.4334,39.4769,1173410.0
2019-05-10 11:35:00,45.3,45.39,45.28,45.3,587182.0,39.4769,39.5554,39.4595,39.4769,587182.0
2019-05-10 11:40:00,45.29,45.34,45.1,45.21,639055.0,39.4682,39.5118,39.3026,39.3985,639055.0
2019-05-10 11:45:00,45.2,45.25,45.14,45.2,598878.0,39.3898,39.4334,39.3375,39.3898,598878.0
2019-05-10 11:50:00,45.2,45.37,45.16,45.36,512610.0,39.3898,39.5379,39.3549,39.5292,512610.0
2019-05-10 11:55:00,45.35,45.4,45.23,45.3,506357.0,39.5205,39.5641,39.4159,39.4769,506357.0
2019-05-10 12:00:00,45.29,45.53,45.29,45.5,569998.0,39.4682,39.6774,39.4682,39.6512,569998.0
2019-05-10 12:05:00,45.51,45.56,45.37,45.4,261158.0,39.6599,39.7035,39.5379,39.5641,261158.0
2019-05-10 12:10:00,45.39,45.63,45.39,45.59,352939.0,39.5554,39.7645,39.5554,39.7297,352939.0
2019-05-10 12:15:00,45.58,45.72,45.58,45.69,400308.0,39.7209,39.8429,39.7209,39.8168,400308.0
2019-05-10 12:20:00,45.69,45.73,45.65,45.68,428048.0,39.8168,39.8517,39.7819,39.8081,428048.0
2019-05-10 12:25:00,45.68,45.69,45.6,45.61,354710.0,39.8081,39.8168,39.7384,39.7471,354710.0
2019-05-10 12:30:00,45.61,45.8,45.58,45.75,492424.0,39.7471,39.9127,39.7209,39.8691,492424.0
2019-05-10 12:35:00,45.75,45.8,45.7,45.78,219059.0,39.8691,39.9127,39.8255,39.8952,219059.0
2019-05-10 12:40:00,45.77,45.8,45.73,45.77,225052.0,39.8865,39.9127,39.8517,39.8865,225052.0
2019-05-10 12:45:00,45.78,45.79,45.61,45.62,255928.0,39.8952,39.9039,39.7471,39.7558,255928.0
2019-05-10 12:50:00,45.61,45.83,45.59,45.77,320766.0,39.7471,39.9388,39.7297,39.8865,320766.0
2019-05-10 12:55:00,45.77,45.83,45.65,45.68,378195.0,39.8865,39.9388,39.7819,39.8081,378195.0
2019-05-10 13:00:00,45.68,45.79,45.65,45.77,365503.0,39.8081,39.9039,39.7819,39.8865,365503.0
2019-05-10 13:05:00,45.77,45.77,45.67,45.72,223788.0,39.8865,39.8865,39.7994,39.8429,223788.0
2019-05-10 13:10:00,45.71,45.86,45.69,45.84,349219.0,39.8342,39.9649,39.8168,39.9475,349219.0
2019-05-10 13:15:00,45.84,45.94,45.77,45.93,314643.0,39.9475,40.0347,39.8865,40.0259,314643.0
2019-05-10 13:20:00,45.93,45.99,45.89,45.92,259832.0,40.0259,40.0782,39.9911,40.0172,259832.0
2019-05-10 13:25:00,45.93,46.0,45.91,45.94,239765.0,40.0259,40.0869,40.0085,40.0347,239765.0
2019-05-10 13:30:00,45.95,45.98,45.89,45.98,227817.0,40.0434,40.0695,39.9911,40.0695,227817.0
2019-05-10 13:35:00,45.97,46.03,45.93,45.95,211477.0,40.0608,40.1131,40.0259,40.0434,211477.0
2019-05-10 13:40:00,45.95,45.99,45.89,45.93,179054.0,40.0434,40.0782,39.9911,40.0259,179054.0
2019-05-10 13:45:00,45.92,46.04,45.91,46.0,266077.0,40.0172,40.1218,40.0085,40.0869,266077.0
2019-05-10 13:50:00,46.01,46.13,46.0,46.07,256829.0,40.0957,40.2002,40.0869,40.148,256829.0
2019-05-10 13:55:00,46.07,46.07,46.01,46.04,288748.0,40.148,40.148,40.0957,40.1218,288748.0
2019-05-10 14:00:00,46.04,46.18,46.0,46.18,258746.0,40.1218,40.2438,40.0869,40.2438,258746.0
2019-05-10 14:05:00,46.18,46.2,46.12,46.19,238917.0,40.2438,40.2612,40.1915,40.2525,238917.0
2019-05-10 14:10:00,46.18,46.21,46.09,46.11,248904.0,40.2438,40.27,40.1654,40.1828,248904.0
2019-05-10 14:15:00,46.11,46.12,46.0,46.03,233904.0,40.1828,40.1915,40.0869,40.1131,233904.0
2019-05-10 14:20:00,46.03,46.04,45.95,45.97,277716.0,40.1131,40.1218,40.0434,40.0608,277716.0
2019-05-10 14:25:00,45.97,46.03,45.92,46.0,183548.0,40.0608,40.1131,40.0172,40.0869,183548.0
2019-05-10 14:30:00,46.0,46.04,45.98,46.0,203340.0,40.0869,40.1218,40.0695,40.0869,203340.0
2019-05-10 14:35:00,46.01,46.1,45.97,46.09,179618.0,40.0957,40.1741,40.0608,40.1654,179618.0
2019-05-10 14:40:00,46.1,46.14,46.06,46.07,141612.0,40.1741,40.209,40.1392,40.148,141612.0
2019-05-10 14:45:00,46.06,46.11,46.04,46.05,173185.0,40.1392,40.1828,40.1218,40.1305,173185.0
2019-05-10 14:50:00,46.05,46.15,46.04,46.08,265037.0,40.1305,40.2177,40.1218,40.1567,265037.0
2019-05-10 14:55:00,46.09,46.11,46.03,46.05,210891.0,40.1654,40.1828,40.1131,40.1305,210891.0
2019-05-10 15:00:00,46.05,46.17,46.05,46.15,234381.0,40.1305,40.2351,40.1305,40.2177,234381.0
2019-05-10 15:05:00,46.15,46.16,46.05,46.06,237806.0,40.2177,40.2264,40.1305,40.1392,237806.0
2019-05-10 15:10:00,46.05,46.2,46.02,46.2,238291.0,40.1305,40.2612,40.1044,40.2612,238291.0
2019-05-10 15:15:00,46.21,46.31,46.16,46.28,253866.0,40.27,40.3571,40.2264,40.331,253866.0
2019-05-10 15:20:00,46.28,46.41,46.28,46.39,359921.0,40.331,40.4442,40.331,40.4268,359921.0
2019-05-10 15:25:00,46.39,46.5,46.38,46.46,388929.0,40.4268,40.5227,40.4181,40.4878,388929.0
2019-05-10 15:30:00,46.46,46.48,46.25,46.28,494352.0,40.4878,40.5052,40.3048,40.331,494352.0
2019-05-10 15:35:00,46.28,46.28,46.19,46.2,370092.0,40.331,40.331,40.2525,40.2612,370092.0
2019-05-10 15:40:00,46.19,46.22,46.1,46.16,434629.0,40.2525,40.2787,40.1741,40.2264,434629.0
2019-05-10 15:45:00,46.16,46.18,46.04,46.05,657544.0,40.2264,40.2438,40.1218,40.1305,657544.0
2019-05-10 15:50:00,46.05,46.09,46.01,46.04,875502.0,40.1305,40.1654,40.0957,40.1218,875502.0
2019-05-10 15:55:00,46.03,46.22,46.02,46.22,1988508.0,40.1131,40.2787,40.1044,40.2787,1988508.0
2019-05-13 09:30:00,45.06,45.64,45.02,45.41,1812602.0,39.2678,39.7732,39.2329,39.5728,1812602.0
2019-05-13 09:35:00,45.41,45.45,45.17,45.34,691459.0,39.5728,39.6076,39.3636,39.5118,691459.0
2019-05-13 09:40:00,45.35,45.43,45.17,45.17,496256.0,39.5205,39.5902,39.3636,39.3636,496256.0
2019-05-13 09:45:00,45.17,45.28,45.09,45.25,858549.0,39.3636,39.4595,39.2939,39.4334,858549.0
2019-05-13 09:50:00,45.25,45.25,45.1,45.13,625590.0,39.4334,39.4334,39.3026,39.3288,625590.0
2019-05-13 09:55:00,45.12,45.17,45.04,45.13,534051.0,39.3201,39.3636,39.2504,39.3288,534051.0
2019-05-13 10:00:00,45.13,45.13,44.94,45.08,1003661.0,39.3288,39.3288,39.1632,39.2852,1003661.0
2019-05-13 10:05:00,45.07,45.14,44.97,45.12,640282.0,39.2765,39.3375,39.1894,39.3201,640282.0
2019-05-13 10:10:00,45.12,45.14,45.02,45.09,305896.0,39.3201,39.3375,39.2329,39.2939,305896.0
2019-05-13 10:15:00,45.08,45.3,45.04,45.22,453766.0,39.2852,39.4769,39.2504,39.4072,453766.0
2019-05-13 10:20:00,45.22,45.29,45.11,45.26,304566.0,39.4072,39.4682,39.3114,39.4421,304566.0
2019-05-13 10:25:00,45.27,45.36,45.19,45.33,509985.0,39.4508,39.5292,39.3811,39.5031,509985.0
2019-05-13 10:30:00,45.33,45.45,45.25,45.41,411799.0,39.5031,39.6076,39.4334,39.5728,411799.0
2019-05-13 10:35:00,45.41,45.53,45.39,45.46,377304.0,39.5728,39.6774,39.5554,39.6164,377304.0
2019-05-13 10:40:00,45.47,45.57,45.45,45.47,285289.0,39.6251,39.7122,39.6076,39.6251,285289.0
2019-05-13 10:45:00,45.47,45.51,45.32,45.33,229267.0,39.6251,39.6599,39.4944,39.5031,229267.0
2019-05-13 10:50:00,45.33,45.5,45.3,45.47,378629.0,39.5031,39.6512,39.4769,39.6251,378629.0
2019-05-13 10:55:00,45.47,45.59,45.41,45.5,291894.0,39.6251,39.7297,39.5728,39.6512,291894.0
2019-05-13 11:00:00,45.49,45.57,45.26,45.29,389971.0,39.6425,39.7122,39.4421,39.4682,389971.0
2019-05-13 11:05:00,45.29,45.36,45.26,45.28,245416.0,39.4682,39.5292,39.4421,39.4595,245416.0
2019-05-13 11:10:00,45.28,45.34,45.22,45.3,252381.0,39.4595,39.5118,39.4072,39.4769,252381.0
2019-05-13 11:15:00,45.3,45.31,45.09,45.18,414190.0,39.4769,39.4856,39.2939,39.3724,414190.0
2019-05-13 11:20:00,45.17,45.31,45.13,45.23,297977.0,39.3636,39.4856,39.3288,39.4159,297977.0
2019-05-13 11:25:00,45.22,45.26,45.09,45.11,368316.0,39.4072,39.4421,39.2939,39.3114,368316.0
2019-05-13 11:30:00,45.12,45.19,45.03,45.08,310970.0,39.3201,39.3811,39.2416,39.2852,310970.0
2019-05-13 11:35:00,45.08,45.09,45.01,45.03,226806.0,39.2852,39.2939,39.2242,39.2416,226806.0
2019-05-13 11:40:00,45.03,45.05,44.91,44.93,357410.0,39.2416,39.2591,39.1371,39.1545,357410.0
2019-05-13 11:45:00,44.93,44.98,44.88,44.91,915227.0,39.1545,39.1981,39.1109,39.1371,915227.0
2019-05-13 11:50:00,44.91,44.97,44.86,44.92,361168.0,39.1371,39.1894,39.0935,39.1458,361168.0
2019-05-13 11:55:00,44.91,45.06,44.86,45.05,287606.0,39.1371,39.2678,39.0935,39.2591,287606.0
2019-05-13 12:00:00,45.05,45.06,44.93,44.97,235561.0,39.2591,39.2678,39.1545,39.1894,235561.0
2019-05-13 12:05:00,44.97,45.04,44.91,44.92,249633.0,39.1894,39.2504,39.1371,39.1458,249633.0
2019-05-13 12:10:00,44.92,45.01,44.92,44.96,178451.0,39.1458,39.2242,39.1458,39.1806,178451.0
2019-05-13 12:15:00,44.96,44.98,44.9,44.97,202529.0,39.1806,39.1981,39.1283,39.1894,202529.0
2019-05-13 12:20:00,44.97,45.0,44.92,44.94,237356.0,39.1894,39.2155,39.1458,39.1632,237356.0
2019-05-13 12:25:00,44.93,44.94,44.85,44.93,197955.0,39.1545,39.1632,39.0848,39.1545,197955.0
2019-05-13 12:30:00,44.92,44.93,44.88,44.91,307642.0,39.1458,39.1545,39.1109,39.1371,307642.0
2019-05-13 12:35:00,44.9,45.07,44.89,44.97,296111.0,39.1283,39.2765,39.1196,39.1894,296111.0
2019-05-13 12:40:00,44.97,44.98,44.9,44.91,167447.0,39.1894,39.1981,39.1283,39.1371,167447.0
2019-05-13 12:45:00,44.91,44.93,44.88,44.89,389670.0,39.1371,39.1545,39.1109,39.1196,389670.0
2019-05-13 12:50:00,44.89,44.89,44.84,44.87,223648.0,39.1196,39.1196,39.0761,39.1022,223648.0
2019-05-13 12:55:00,44.86,44.86,44.78,44.82,494625.0,39.0935,39.0935,39.0238,39.0586,494625.0
2019-05-13 13:00:00,44.81,44.83,44.76,44.78,321918.0,39.0499,39.0673,39.0063,39.0238,321918.0
2019-05-13 13:05:00,44.78,44.87,44.77,44.83,217007.0,39.0238,39.1022,39.0151,39.0673,217007.0
2019-05-13 13:10:00,44.82,44.86,44.78,44.84,180304.0,39.0586,39.0935,39.0238,39.0761,180304.0
2019-05-13 13:15:00,44.84,44.9,44.8,44.82,180202.0,39.0761,39.1283,39.0412,39.0586,180202.0
2019-05-13 13:20:00,44.82,44.85,44.78,44.84,133622.0,39.0586,39.0848,39.0238,39.0761,133622.0
2019-05-13 13:25:00,44.84,44.9,44.82,44.84,155249.0,39.0761,39.1283,39.0586,39.0761,155249.0
2019-05-13 13:30:00,44.84,44.9,44.8,44.83,226220.0,39.0761,39.1283,39.0412,39.0673,226220.0
2019-05-13 13:35:00,44.84,44.95,44.82,44.9,515909.0,39.0761,39.1719,39.0586,39.1283,515909.0
2019-05-13 13:40:00,44.89,44.96,44.87,44.87,210595.0,39.1196,39.1806,39.1022,39.1022,210595.0
2019-05-13 13:45:00,44.88,44.97,44.84,44.97,298338.0,39.1109,39.1894,39.0761,39.1894,298338.0
2019-05-13 13:50:00,44.97,45.0,44.91,44.99,118678.0,39.1894,39.2155,39.1371,39.2068,118678.0
2019-05-13 13:55:00,44.99,45.05,44.95,45.03,192681.0,39.2068,39.2591,39.1719,39.2416,192681.0
2019-05-13 14:00:00,45.03,45.04,44.97,45.04,167233.0,39.2416,39.2504,39.1894,39.2504,167233.0
2019-05-13 14:05:00,45.02,45.09,44.99,44.99,248289.0,39.2329,39.2939,39.2068,39.2068,248289.0
2019-05-13 14:10:00,45.0,45.0,44.83,44.85,270809.0,39.2155,39.2155,39.0673,39.0848,270809.0
2019-05-13 14:15:00,44.85,44.9,44.8,44.82,244120.0,39.0848,39.1283,39.0412,39.0586,244120.0
2019-05-13 14:20:00,44.82,44.97,44.81,44.96,329955.0,39.0586,39.1894,39.0499,39.1806,329955.0
2019-05-13 14:25:00,44.97,45.16,44.97,45.01,445504.0,39.1894,39.3549,39.1894,39.2242,445504.0
2019-05-13 14:30:00,45.01,45.05,44.9,44.95,238115.0,39.2242,39.2591,39.1283,39.1719,238115.0
2019-05-13 14:35:00,44.95,44.98,44.89,44.91,254184.0,39.1719,39.1981,39.1196,39.1371,254184.0
2019-05-13 14:40:00,44.91,44.97,44.85,44.88,309870.0,39.1371,39.1894,39.0848,39.1109,309870.0
2019-05-13 14:45:00,44.87,44.98,44.87,44.95,241451.0,39.1022,39.1981,39.1022,39.1719,241451.0
2019-05-13 14:50:00,44.94,45.04,44.94,44.99,230879.0,39.1632,39.2504,39.1632,39.2068,230879.0
2019-05-13 14:55:00,45.0,45.05,44.95,44.96,258182.0,39.2155,39.2591,39.1719,39.1806,258182.0
2019-05-13 15:00:00,44.95,45.04,44.9,44.93,232247.0,39.1719,39.2504,39.1283,39.1545,232247.0
2019-05-13 15:05:00,44.94,45.06,44.93,44.97,214847.0,39.1632,39.2678,39.1545,39.1894,214847.0
2019-05-13 15:10:00,44.97,45.01,44.92,44.95,228421.0,39.1894,39.2242,39.1458,39.1719,228421.0
2019-05-13 15:15:00,44.95,44.99,44.86,44.88,294989.0,39.1719,39.2068,39.0935,39.1109,294989.0
2019-05-13 15:20:00,44.88,44.88,44.8,44.81,297148.0,39.1109,39.1109,39.0412,39.0499,297148.0
2019-05-13 15:25:00,44.81,44.88,44.79,44.82,311690.0,39.0499,39.1109,39.0325,39.0586,311690.0
2019-05-13 15:30:00,44.81,44.81,44.7,44.76,579210.0,39.0499,39.0499,38.9541,39.0063,579210.0
2019-05-13 15:35:00,44.76,44.81,44.7,44.8,724778.0,39.0063,39.0499,38.9541,39.0412,724778.0
2019-05-13 15:40:00,44.81,44.87,44.76,44.8,463437.0,39.0499,39.1022,39.0063,39.0412,463437.0
2019-05-13 15:45:00,44.8,44.91,44.79,44.86,577445.0,39.0412,39.1371,39.0325,39.0935,577445.0
2019-05-13 15:50:00,44.86,44.88,44.77,44.87,773679.0,39.0935,39.1109,39.0151,39.1022,773679.0
2019-05-13 15:55:00,44.87,44.87,44.75,44.76,1794722.0,39.1022,39.1022,38.9976,39.0063,1794722.0
2019-05-14 09:30:00,45.19,45.27,44.96,45.17,1102988.0,39.3811,39.4508,39.1806,39.3636,1102988.0
2019-05-14 09:35:00,45.17,45.37,45.11,45.33,514142.0,39.3636,39.5379,39.3114,39.5031,514142.0
2019-05-14 09:40:00,45.32,45.33,45.21,45.33,250598.0,39.4944,39.5031,39.3985,39.5031,250598.0
2019-05-14 09:45:00,45.34,45.39,44.91,44.91,513020.0,39.5118,39.5554,39.1371,39.1371,513020.0
2019-05-14 09:50:00,44.91,45.04,44.87,45.02,396268.0,39.1371,39.2504,39.1022,39.2329,396268.0
2019-05-14 09:55:00,45.01,45.05,44.93,44.97,414558.0,39.2242,39.2591,39.1545,39.1894,414558.0
2019-05-14 10:00:00,44.97,45.17,44.97,45.12,298457.0,39.1894,39.3636,39.1894,39.3201,298457.0
2019-05-14 10:05:00,45.11,45.23,45.08,45.2,300891.0,39.3114,39.4159,39.2852,39.3898,300891.0
2019-05-14 10:10:00,45.2,45.22,45.12,45.15,134994.0,39.3898,39.4072,39.3201,39.3462,134994.0
2019-05-14 10:15:00,45.16,45.29,45.13,45.25,212045.0,39.3549,39.4682,39.3288,39.4334,212045.0
2019-05-14 10:20:00,45.25,45.31,45.21,45.21,199853.0,39.4334,39.4856,39.3985,39.3985,199853.0
2019-05-14 10:25:00,45.21,45.24,45.16,45.16,213567.0,39.3985,39.4246,39.3549,39.3549,213567.0
2019-05-14 10:30:00,45.16,45.21,45.09,45.09,244104.0,39.3549,39.3985,39.2939,39.2939,244104.0
2019-05-14 10:35:00,45.09,45.17,45.08,45.15,217308.0,39.2939,39.3636,39.2852,39.3462,217308.0
2019-05-14 10:40:00,45.15,45.27,45.13,45.21,203615.0,39.3462,39.4508,39.3288,39.3985,203615.0
2019-05-14 10:45:00,45.2,45.24,45.13,45.16,198159.0,39.3898,39.4246,39.3288,39.3549,198159.0
2019-05-14 10:50:00,45.17,45.19,45.07,45.09,198998.0,39.3636,39.3811,39.2765,39.2939,198998.0
2019-05-14 10:55:00,45.09,45.16,45.08,45.14,205496.0,39.2939,39.3549,39.2852,39.3375,205496.0
2019-05-14 11:00:00,45.14,45.18,45.08,45.14,192173.0,39.3375,39.3724,39.2852,39.3375,192173.0
2019-05-14 11:05:00,45.15,45.33,45.14,45.3,281869.0,39.3462,39.5031,39.3375,39.4769,281869.0
2019-05-14 11:10:00,45.3,45.38,45.3,45.36,230494.0,39.4769,39.5466,39.4769,39.5292,230494.0
2019-05-14 11:15:00,45.36,45.39,45.31,45.36,213087.0,39.5292,39.5554,39.4856,39.5292,213087.0
2019-05-14 11:20:00,45.36,45.45,45.32,45.44,430217.0,39.5292,39.6076,39.4944,39.5989,430217.0
2019-05-14 11:25:00,45.44,45.45,45.41,45.44,339600.0,39.5989,39.6076,39.5728,39.5989,339600.0
2019-05-14 11:30:00,45.44,45.44,45.4,45.44,111887.0,39.5989,39.5989,39.5641,39.5989,111887.0
2019-05-14 11:35:00,45.43,45.46,45.39,45.39,385649.0,39.5902,39.6164,39.5554,39.5554,385649.0
2019-05-14 11:40:00,45.39,45.43,45.36,45.37,136328.0,39.5554,39.5902,39.5292,39.5379,136328.0
2019-05-14 11:45:00,45.37,45.4,45.33,45.34,124873.0,39.5379,39.5641,39.5031,39.5118,124873.0
2019-05-14 11:50:00,45.35,45.38,45.29,45.37,151563.0,39.5205,39.5466,39.4682,39.5379,151563.0
2019-05-14 11:55:00,45.38,45.42,45.34,45.38,161491.0,39.5466,39.5815,39.5118,39.5466,161491.0
2019-05-14 12:00:00,45.37,45.4,45.35,45.38,143488.0,39.5379,39.5641,39.5205,39.5466,143488.0
2019-05-14 12:05:00,45.37,45.4,45.31,45.31,469599.0,39.5379,39.5641,39.4856,39.4856,469599.0
2019-05-14 12:10:00,45.31,45.35,45.26,45.28,371109.0,39.4856,39.5205,39.4421,39.4595,371109.0
2019-05-14 12:15:00,45.28,45.29,45.18,45.18,143048.0,39.4595,39.4682,39.3724,39.3724,143048.0
2019-05-14 12:20:00,45.18,45.29,45.18,45.27,176677.0,39.3724,39.4682,39.3724,39.4508,176677.0
2019-05-14 12:25:00,45.28,45.32,45.23,45.25,151890.0,39.4595,39.4944,39.4159,39.4334,151890.0
2019-05-14 12:30:00,45.25,45.31,45.22,45.28,164601.0,39.4334,39.4856,39.4072,39.4595,164601.0
2019-05-14 12:35:00,45.28,45.32,45.25,45.28,105735.0,39.4595,39.4944,39.4334,39.4595,105735.0
2019-05-14 12:40:00,45.29,45.35,45.28,45.3,133419.0,39.4682,39.5205,39.4595,39.4769,133419.0
2019-05-14 12:45:00,45.3,45.31,45.24,45.28,188906.0,39.4769,39.4856,39.4246,39.4595,188906.0
2019-05-14 12:50:00,45.28,45.29,45.25,45.26,89564.0,39.4595,39.4682,39.4334,39.4421,89564.0
2019-05-14 12:55:00,45.26,45.26,45.22,45.23,108000.0,39.4421,39.4421,39.4072,39.4159,108000.0
2019-05-14 13:00:00,45.23,45.27,45.01,45.15,1231317.0,39.4159,39.4508,39.2242,39.3462,1231317.0
2019-05-14 13:05:00,45.15,45.24,45.06,45.13,831357.0,39.3462,39.4246,39.2678,39.3288,831357.0
2019-05-14 13:10:00,45.13,45.31,45.11,45.28,352115.0,39.3288,39.4856,39.3114,39.4595,352115.0
2019-05-14 13:15:00,45.28,45.29,45.19,45.23,254094.0,39.4595,39.4682,39.3811,39.4159,254094.0
2019-05-14 13:20:00,45.22,45.36,45.21,45.34,327288.0,39.4072,39.5292,39.3985,39.5118,327288.0
2019-05-14 13:25:00,45.34,45.36,45.32,45.34,259362.0,39.5118,39.5292,39.4944,39.5118,259362.0
2019-05-14 13:30:00,45.34,45.42,45.34,45.41,206230.0,39.5118,39.5815,39.5118,39.5728,206230.0
2019-05-14 13:35:00,45.41,45.43,45.38,45.41,116601.0,39.5728,39.5902,39.5466,39.5728,116601.0
2019-05-14 13:40:00,45.4,45.45,45.39,45.41,114712.0,39.5641,39.6076,39.5554,39.5728,114712.0
2019-05-14 13:45:00,45.41,45.44,45.39,45.44,132957.0,39.5728,39.5989,39.5554,39.5989,132957.0
2019-05-14 13:50:00,45.44,45.47,45.41,45.44,204096.0,39.5989,39.6251,39.5728,39.5989,204096.0
2019-05-14 13:55:00,45.45,45.46,45.42,45.45,111642.0,39.6076,39.6164,39.5815,39.6076,111642.0
2019-05-14 14:00:00,45.44,45.46,45.39,45.4,169676.0,39.5989,39.6164,39.5554,39.5641,169676.0
2019-05-14 14:05:00,45.41,45.42,45.34,45.39,226278.0,39.5728,39.5815,39.5118,39.5554,226278.0
2019-05-14 14:10:00,45.39,45.45,45.34,45.45,200483.0,39.5554,39.6076,39.5118,39.6076,200483.0
2019-05-14 14:15:00,45.44,45.49,45.42,45.42,223035.0,39.5989,39.6425,39.5815,39.5815,223035.0
2019-05-14 14:20:00,45.43,45.47,45.42,45.44,150130.0,39.5902,39.6251,39.5815,39.5989,150130.0
2019-05-14 14:25:00,45.44,45.45,45.38,45.4,172249.0,39.5989,39.6076,39.5466,39.5641,172249.0
2019-05-14 14:30:00,45.39,45.4,45.3,45.37,234167.0,39.5554,39.5641,39.4769,39.5379,234167.0
2019-05-14 14:35:00,45.37,45.43,45.35,45.41,150588.0,39.5379,39.5902,39.5205,39.5728,150588.0
2019-05-14 14:40:00,45.41,45.42,45.37,45.38,162684.0,39.5728,39.5815,39.5379,39.5466,162684.0
2019-05-14 14:45:00,45.38,45.38,45.26,45.27,227956.0,39.5466,39.5466,39.4421,39.4508,227956.0
2019-05-14 14:50:00,45.26,45.29,45.22,45.23,192550.0,39.4421,39.4682,39.4072,39.4159,192550.0
2019-05-14 14:55:00,45.24,45.31,45.23,45.3,141640.0,39.4246,39.4856,39.4159,39.4769,141640.0
2019-05-14 15:00:00,45.3,45.35,45.25,45.33,121748.0,39.4769,39.5205,39.4334,39.5031,121748.0
2019-05-14 15:05:00,45.33,45.39,45.29,45.39,161013.0,39.5031,39.5554,39.4682,39.5554,161013.0
2019-05-14 15:10:00,45.39,45.39,45.32,45.36,128697.0,39.5554,39.5554,39.4944,39.5292,128697.0
2019-05-14 15:15:00,45.37,45.37,45.32,45.37,136062.0,39.5379,39.5379,39.4944,39.5379,136062.0
2019-05-14 15:20:00,45.37,45.4,45.33,45.37,182061.0,39.5379,39.5641,39.5031,39.5379,182061.0
2019-05-14 15:25:00,45.36,45.41,45.35,45.38,149557.0,39.5292,39.5728,39.5205,39.5466,149557.0
2019-05-14 15:30:00,45.37,45.37,45.2,45.22,293528.0,39.5379,39.5379,39.3898,39.4072,293528.0
2019-05-14 15:35:00,45.22,45.26,45.18,45.23,212192.0,39.4072,39.4421,39.3724,39.4159,212192.0
2019-05-14 15:40:00,45.23,45.27,45.2,45.21,195073.0,39.4159,39.4508,39.3898,39.3985,195073.0
2019-05-14 15:45:00,45.2,45.27,45.15,45.26,320222.0,39.3898,39.4508,39.3462,39.4421,320222.0
2019-05-14 15:50:00,45.25,45.26,45.18,45.23,312117.0,39.4334,39.4421,39.3724,39.4159,312117.0
2019-05-14 15:55:00,45.23,45.25,45.16,45.18,912363.0,39.4159,39.4334,39.3549,39.3724,912363.0
2019-05-15 09:30:00,44.83,44.98,44.77,44.95,654082.0,39.0673,39.1981,39.0151,39.1719,654082.0
2019-05-15 09:35:00,44.94,44.98,44.88,44.95,243370.0,39.1632,39.1981,39.1109,39.1719,243370.0
2019-05-15 09:40:00,44.95,44.96,44.82,44.88,295188.0,39.1719,39.1806,39.0586,39.1109,295188.0
2019-05-15 09:45:00,44.89,44.96,44.84,44.85,214972.0,39.1196,39.1806,39.0761,39.0848,214972.0
2019-05-15 09:50:00,44.85,44.94,44.81,44.9,359904.0,39.0848,39.1632,39.0499,39.1283,359904.0
2019-05-15 09:55:00,44.9,44.99,44.88,44.9,347944.0,39.1283,39.2068,39.1109,39.1283,347944.0
2019-05-15 10:00:00,44.88,45.06,44.87,44.96,782808.0,39.1109,39.2678,39.1022,39.1806,782808.0
2019-05-15 10:05:00,44.95,44.98,44.78,44.84,466391.0,39.1719,39.1981,39.0238,39.0761,466391.0
2019-05-15 10:10:00,44.84,45.05,44.76,44.9,1147152.0,39.0761,39.2591,39.0063,39.1283,1147152.0
2019-05-15 10:15:00,44.9,44.93,44.78,44.82,655203.0,39.1283,39.1545,39.0238,39.0586,655203.0
2019-05-15 10:20:00,44.82,45.02,44.81,45.0,487949.0,39.0586,39.2329,39.0499,39.2155,487949.0
2019-05-15 10:25:00,45.0,45.24,44.99,45.21,580177.0,39.2155,39.4246,39.2068,39.3985,580177.0
2019-05-15 10:30:00,45.21,45.3,45.17,45.2,182715.0,39.3985,39.4769,39.3636,39.3898,182715.0
2019-05-15 10:35:00,45.2,45.29,45.2,45.26,360638.0,39.3898,39.4682,39.3898,39.4421,360638.0
2019-05-15 10:40:00,45.27,45.36,45.26,45.33,163690.0,39.4508,39.5292,39.4421,39.5031,163690.0
2019-05-15 10:45:00,45.33,45.37,45.27,45.29,106545.0,39.5031,39.5379,39.4508,39.4682,106545.0
2019-05-15 10:50:00,45.28,45.4,45.28,45.33,124838.0,39.4595,39.5641,39.4595,39.5031,124838.0
2019-05-15 10:55:00,45.34,45.38,45.24,45.3,155553.0,39.5118,39.5466,39.4246,39.4769,155553.0
2019-05-15 11:00:00,45.31,45.34,45.23,45.24,170120.0,39.4856,39.5118,39.4159,39.4246,170120.0
2019-05-15 11:05:00,45.23,45.24,45.14,45.22,210022.0,39.4159,39.4246,39.3375,39.4072,210022.0
2019-05-15 11:10:00,45.22,45.31,45.21,45.27,98670.0,39.4072,39.4856,39.3985,39.4508,98670.0
2019-05-15 11:15:00,45.26,45.28,45.19,45.26,109360.0,39.4421,39.4595,39.3811,39.4421,109360.0
2019-05-15 11:20:00,45.25,45.27,45.21,45.26,349708.0,39.4334,39.4508,39.3985,39.4421,349708.0
2019-05-15 11:25:00,45.27,45.42,45.27,45.4,257550.0,39.4508,39.5815,39.4508,39.5641,257550.0
2019-05-15 11:30:00,45.41,45.43,45.37,45.4,298827.0,39.5728,39.5902,39.5379,39.5641,298827.0
2019-05-15 11:35:00,45.4,45.42,45.34,45.36,151038.0,39.5641,39.5815,39.5118,39.5292,151038.0
2019-05-15 11:40:00,45.36,45.4,45.34,45.39,215475.0,39.5292,39.5641,39.5118,39.5554,215475.0
2019-05-15 11:45:00,45.38,45.4,45.32,45.33,123755.0,39.5466,39.5641,39.4944,39.5031,123755.0
2019-05-15 11:50:00,45.33,45.39,45.31,45.33,175916.0,39.5031,39.5554,39.4856,39.5031,175916.0
2019-05-15 11:55:00,45.33,45.41,45.33,45.39,135056.0,39.5031,39.5728,39.5031,39.5554,135056.0
2019-05-15 12:00:00,45.39,45.48,45.37,45.46,292485.0,39.5554,39.6338,39.5379,39.6164,292485.0
2019-05-15 12:05:00,45.46,45.54,45.45,45.52,288140.0,39.6164,39.6861,39.6076,39.6687,288140.0
2019-05-15 12:10:00,45.52,45.54,45.44,45.46,165928.0,39.6687,39.6861,39.5989,39.6164,165928.0
2019-05-15 12:15:00,45.45,45.46,45.4,45.43,144201.0,39.6076,39.6164,39.5641,39.5902,144201.0
2019-05-15 12:20:00,45.42,45.46,45.38,45.39,153094.0,39.5815,39.6164,39.5466,39.5554,153094.0
2019-05-15 12:25:00,45.38,45.41,45.37,45.38,80352.0,39.5466,39.5728,39.5379,39.5466,80352.0
2019-05-15 12:30:00,45.38,45.45,45.37,45.43,109686.0,39.5466,39.6076,39.5379,39.5902,109686.0
2019-05-15 12:35:00,45.44,45.47,45.39,45.47,153862.0,39.5989,39.6251,39.5554,39.6251,153862.0
2019-05-15 12:40:00,45.46,45.52,45.46,45.52,132020.0,39.6164,39.6687,39.6164,39.6687,132020.0
2019-05-15 12:45:00,45.51,45.56,45.5,45.53,109362.0,39.6599,39.7035,39.6512,39.6774,109362.0
2019-05-15 12:50:00,45.54,45.56,45.45,45.45,443405.0,39.6861,39.7035,39.6076,39.6076,443405.0
2019-05-15 12:55:00,45.45,45.5,45.42,45.5,174624.0,39.6076,39.6512,39.5815,39.6512,174624.0
2019-05-15 13:00:00,45.49,45.55,45.45,45.52,214945.0,39.6425,39.6948,39.6076,39.6687,214945.0
2019-05-15 13:05:00,45.53,45.62,45.52,45.59,118173.0,39.6774,39.7558,39.6687,39.7297,118173.0
2019-05-15 13:10:00,45.59,45.6,45.54,45.54,93976.0,39.7297,39.7384,39.6861,39.6861,93976.0
2019-05-15 13:15:00,45.54,45.57,45.47,45.49,149264.0,39.6861,39.7122,39.6251,39.6425,149264.0
2019-05-15 13:20:00,45.49,45.55,45.49,45.5,126519.0,39.6425,39.6948,39.6425,39.6512,126519.0
2019-05-15 13:25:00,45.5,45.55,45.49,45.52,87064.0,39.6512,39.6948,39.6425,39.6687,87064.0
2019-05-15 13:30:00,45.52,45.62,45.52,45.61,195278.0,39.6687,39.7558,39.6687,39.7471,195278.0
2019-05-15 13:35:00,45.61,45.7,45.59,45.68,198050.0,39.7471,39.8255,39.7297,39.8081,198050.0
2019-05-15 13:40:00,45.69,45.73,45.65,45.69,133104.0,39.8168,39.8517,39.7819,39.8168,133104.0
2019-05-15 13:45:00,45.69,45.75,45.68,45.72,151243.0,39.8168,39.8691,39.8081,39.8429,151243.0
2019-05-15 13:50:00,45.71,45.72,45.68,45.68,104063.0,39.8342,39.8429,39.8081,39.8081,104063.0
2019-05-15 13:55:00,45.69,45.71,45.65,45.67,114997.0,39.8168,39.8342,39.7819,39.7994,114997.0
2019-05-15 14:00:00,45.67,45.7,45.64,45.64,94093.0,39.7994,39.8255,39.7732,39.7732,94093.0
2019-05-15 14:05:00,45.64,45.69,45.61,45.66,139273.0,39.7732,39.8168,39.7471,39.7907,139273.0
2019-05-15 14:10:00,45.65,45.73,45.65,45.72,134930.0,39.7819,39.8517,39.7819,39.8429,134930.0
2019-05-15 14:15:00,45.72,45.72,45.64,45.68,90894.0,39.8429,39.8429,39.7732,39.8081,90894.0
2019-05-15 14:20:00,45.68,45.72,45.66,45.7,95479.0,39.8081,39.8429,39.7907,39.8255,95479.0
2019-05-15 14:25:00,45.71,45.74,45.67,45.69,118471.0,39.8342,39.8604,39.7994,39.8168,118471.0
2019-05-15 14:30:00,45.69,45.7,45.64,45.66,125479.0,39.8168,39.8255,39.7732,39.7907,125479.0
2019-05-15 14:35:00,45.67,45.67,45.61,45.62,116979.0,39.7994,39.7994,39.7471,39.7558,116979.0
2019-05-15 14:40:00,45.62,45.67,45.6,45.64,105984.0,39.7558,39.7994,39.7384,39.7732,105984.0
2019-05-15 14:45:00,45.63,45.68,45.62,45.66,94993.0,39.7645,39.8081,39.7558,39.7907,94993.0
2019-05-15 14:50:00,45.66,45.68,45.57,45.58,140492.0,39.7907,39.8081,39.7122,39.7209,140492.0
2019-05-15 14:55:00,45.58,45.6,45.56,45.59,101448.0,39.7209,39.7384,39.7035,39.7297,101448.0
2019-05-15 15:00:00,45.59,45.62,45.55,45.57,136622.0,39.7297,39.7558,39.6948,39.7122,136622.0
2019-05-15 15:05:00,45.56,45.63,45.55,45.61,110987.0,39.7035,39.7645,39.6948,39.7471,110987.0
2019-05-15 15:10:00,45.61,45.65,45.58,45.64,149015.0,39.7471,39.7819,39.7209,39.7732,149015.0
2019-05-15 15:15:00,45.65,45.67,45.62,45.65,145333.0,39.7819,39.7994,39.7558,39.7819,145333.0
2019-05-15 15:20:00,45.64,45.71,45.64,45.71,151134.0,39.7732,39.8342,39.7732,39.8342,151134.0
2019-05-15 15:25:00,45.7,45.73,45.68,45.72,183121.0,39.8255,39.8517,39.8081,39.8429,183121.0
2019-05-15 15:30:00,45.71,45.73,45.64,45.68,440713.0,39.8342,39.8517,39.7732,39.8081,440713.0
2019-05-15 15:35:00,45.68,45.7,45.62,45.68,227795.0,39.8081,39.8255,39.7558,39.8081,227795.0
2019-05-15 15:40:00,45.68,45.72,45.64,45.64,408420.0,39.8081,39.8429,39.7732,39.7732,408420.0
2019-05-15 15:45:00,45.65,45.69,45.62,45.68,435116.0,39.7819,39.8168,39.7558,39.8081,435116.0
2019-05-15 15:50:00,45.68,45.71,45.67,45.69,419445.0,39.8081,39.8342,39.7994,39.8168,419445.0
2019-05-15 15:55:00,45.7,45.71,45.57,45.61,1158670.0,39.8255,39.8342,39.7122,39.7471,1158670.0
2019-05-16 09:30:00,45.47,45.66,45.42,45.64,1064159.0,39.6251,39.7907,39.5815,39.7732,1064159.0
2019-05-16 09:35:00,45.64,45.7,45.55,45.6,307512.0,39.7732,39.8255,39.6948,39.7384,307512.0
2019-05-16 09:40:00,45.61,45.82,45.54,45.79,369155.0,39.7471,39.9301,39.6861,39.9039,369155.0
2019-05-16 09:45:00,45.79,45.87,45.72,45.75,301948.0,39.9039,39.9737,39.8429,39.8691,301948.0
2019-05-16 09:50:00,45.75,45.8,45.62,45.64,314118.0,39.8691,39.9127,39.7558,39.7732,314118.0
2019-05-16 09:55:00,45.63,45.66,45.58,45.58,223807.0,39.7645,39.7907,39.7209,39.7209,223807.0
2019-05-16 10:00:00,45.59,45.64,45.57,45.61,324240.0,39.7297,39.7732,39.7122,39.7471,324240.0
2019-05-16 10:05:00,45.61,45.63,45.53,45.54,358789.0,39.7471,39.7645,39.6774,39.6861,358789.0
2019-05-16 10:10:00,45.54,45.56,45.46,45.5,267382.0,39.6861,39.7035,39.6164,39.6512,267382.0
2019-05-16 10:15:00,45.5,45.72,45.49,45.71,329791.0,39.6512,39.8429,39.6425,39.8342,329791.0
2019-05-16 10:20:00,45.71,45.72,45.59,45.63,229308.0,39.8342,39.8429,39.7297,39.7645,229308.0
2019-05-16 10:25:00,45.63,45.67,45.59,45.67,172920.0,39.7645,39.7994,39.7297,39.7994,172920.0
2019-05-16 10:30:00,45.66,45.72,45.65,45.66,237847.0,39.7907,39.8429,39.7819,39.7907,237847.0
2019-05-16 10:35:00,45.66,45.79,45.63,45.78,263550.0,39.7907,39.9039,39.7645,39.8952,263550.0
2019-05-16 10:40:00,45.78,45.89,45.77,45.87,224267.0,39.8952,39.9911,39.8865,39.9737,224267.0
2019-05-16 10:45:00,45.86,45.91,45.83,45.91,231299.0,39.9649,40.0085,39.9388,40.0085,231299.0
2019-05-16 10:50:00,45.9,45.95,45.85,45.87,360251.0,39.9998,40.0434,39.9562,39.9737,360251.0
2019-05-16 10:55:00,45.86,45.88,45.79,45.83,206906.0,39.9649,39.9824,39.9039,39.9388,206906.0
2019-05-16 11:00:00,45.82,45.85,45.76,45.77,156305.0,39.9301,39.9562,39.8778,39.8865,156305.0
2019-05-16 11:05:00,45.78,45.79,45.7,45.71,187224.0,39.8952,39.9039,39.8255,39.8342,187224.0
2019-05-16 11:10:00,45.72,45.76,45.67,45.67,248337.0,39.8429,39.8778,39.7994,39.7994,248337.0
2019-05-16 11:15:00,45.67,45.73,45.64,45.67,143755.0,39.7994,39.8517,39.7732,39.7994,143755.0
2019-05-16 11:20:00,45.68,45.72,45.65,45.66,136071.0,39.8081,39.8429,39.7819,39.7907,136071.0
2019-05-16 11:25:00,45.66,45.67,45.6,45.61,218104.0,39.7907,39.7994,39.7384,39.7471,218104.0
2019-05-16 11:30:00,45.61,45.66,45.57,45.63,212540.0,39.7471,39.7907,39.7122,39.7645,212540.0
2019-05-16 11:35:00,45.64,45.7,45.61,45.67,184151.0,39.7732,39.8255,39.7471,39.7994,184151.0
2019-05-16 11:40:00,45.67,45.78,45.66,45.77,167772.0,39.7994,39.8952,39.7907,39.8865,167772.0
2019-05-16 11:45:00,45.78,45.78,45.73,45.76,150007.0,39.8952,39.8952,39.8517,39.8778,150007.0
2019-05-16 11:50:00,45.76,45.83,45.75,45.77,198460.0,39.8778,39.9388,39.8691,39.8865,198460.0
2019-05-16 11:55:00,45.77,45.84,45.75,45.83,187102.0,39.8865,39.9475,39.8691,39.9388,187102.0
2019-05-16 12:00:00,45.83,45.86,45.78,45.79,179492.0,39.9388,39.9649,39.8952,39.9039,179492.0
2019-05-16 12:05:00,45.8,45.8,45.72,45.75,114246.0,39.9127,39.9127,39.8429,39.8691,114246.0
2019-05-16 12:10:00,45.75,45.81,45.73,45.8,104274.0,39.8691,39.9214,39.8517,39.9127,104274.0
2019-05-16 12:15:00,45.8,45.87,45.77,45.86,120674.0,39.9127,39.9737,39.8865,39.9649,120674.0
2019-05-16 12:20:00,45.87,45.87,45.81,45.82,127292.0,39.9737,39.9737,39.9214,39.9301,127292.0
2019-05-16 12:25:00,45.82,45.82,45.74,45.75,82296.0,39.9301,39.9301,39.8604,39.8691,82296.0
2019-05-16 12:30:00,45.74,45.8,45.74,45.78,118913.0,39.8604,39.9127,39.8604,39.8952,118913.0
2019-05-16 12:35:00,45.78,45.78,45.68,45.71,171712.0,39.8952,39.8952,39.8081,39.8342,171712.0
2019-05-16 12:40:00,45.71,45.72,45.64,45.68,109809.0,39.8342,39.8429,39.7732,39.8081,109809.0
2019-05-16 12:45:00,45.68,45.72,45.65,45.67,119765.0,39.8081,39.8429,39.7819,39.7994,119765.0
2019-05-16 12:50:00,45.66,45.68,45.61,45.62,134119.0,39.7907,39.8081,39.7471,39.7558,134119.0
2019-05-16 12:55:00,45.62,45.65,45.6,45.63,101603.0,39.7558,39.7819,39.7384,39.7645,101603.0
2019-05-16 13:00:00,45.64,45.65,45.52,45.59,255823.0,39.7732,39.7819,39.6687,39.7297,255823.0
2019-05-16 13:05:00,45.58,45.6,45.55,45.58,108247.0,39.7209,39.7384,39.6948,39.7209,108247.0
2019-05-16 13:10:00,45.58,45.62,45.57,45.6,96574.0,39.7209,39.7558,39.7122,39.7384,96574.0
2019-05-16 13:15:00,45.6,45.62,45.58,45.6,76024.0,39.7384,39.7558,39.7209,39.7384,76024.0
2019-05-16 13:20:00,45.6,45.62,45.57,45.57,119940.0,39.7384,39.7558,39.7122,39.7122,119940.0
2019-05-16 13:25:00,45.58,45.62,45.57,45.6,106435.0,39.7209,39.7558,39.7122,39.7384,106435.0
2019-05-16 13:30:00,45.59,45.6,45.55,45.55,150117.0,39.7297,39.7384,39.6948,39.6948,150117.0
2019-05-16 13:35:00,45.55,45.58,45.51,45.52,118528.0,39.6948,39.7209,39.6599,39.6687,118528.0
2019-05-16 13:40:00,45.51,45.57,45.49,45.51,191203.0,39.6599,39.7122,39.6425,39.6599,191203.0
2019-05-16 13:45:00,45.51,45.53,45.44,45.46,148910.0,39.6599,39.6774,39.5989,39.6164,148910.0
2019-05-16 13:50:00,45.45,45.5,45.43,45.49,74766.0,39.6076,39.6512,39.5902,39.6425,74766.0
2019-05-16 13:55:00,45.48,45.5,45.45,45.48,81877.0,39.6338,39.6512,39.6076,39.6338,81877.0
2019-05-16 14:00:00,45.48,45.54,45.47,45.52,176083.0,39.6338,39.6861,39.6251,39.6687,176083.0
2019-05-16 14:05:00,45.52,45.57,45.52,45.52,121320.0,39.6687,39.7122,39.6687,39.6687,121320.0
2019-05-16 14:10:00,45.52,45.54,45.48,45.53,90006.0,39.6687,39.6861,39.6338,39.6774,90006.0
2019-05-16 14:15:00,45.53,45.59,45.52,45.58,158246.0,39.6774,39.7297,39.6687,39.7209,158246.0
2019-05-16 14:20:00,45.57,45.61,45.54,45.6,137319.0,39.7122,39.7471,39.6861,39.7384,137319.0
2019-05-16 14:25:00,45.6,45.68,45.59,45.67,202116.0,39.7384,39.8081,39.7297,39.7994,202116.0
2019-05-16 14:30:00,45.67,45.7,45.66,45.7,100105.0,39.7994,39.8255,39.7907,39.8255,100105.0
2019-05-16 14:35:00,45.7,45.74,45.68,45.74,121843.0,39.8255,39.8604,39.8081,39.8604,121843.0
2019-05-16 14:40:00,45.74,45.75,45.7,45.72,113700.0,39.8604,39.8691,39.8255,39.8429,113700.0
2019-05-16 14:45:00,45.73,45.77,45.72,45.75,147909.0,39.8517,39.8865,39.8429,39.8691,147909.0
2019-05-16 14:50:00,45.75,45.76,45.68,45.68,175396.0,39.8691,39.8778,39.8081,39.8081,175396.0
2019-05-16 14:55:00,45.68,45.72,45.66,45.72,155953.0,39.8081,39.8429,39.7907,39.8429,155953.0
2019-05-16 15:00:00,45.71,45.72,45.64,45.67,156613.0,39.8342,39.8429,39.7732,39.7994,156613.0
2019-05-16 15:05:00,45.68,45.69,45.61,45.66,205129.0,39.8081,39.8168,39.7471,39.7907,205129.0
2019-05-16 15:10:00,45.66,45.67,45.63,45.66,149943.0,39.7907,39.7994,39.7645,39.7907,149943.0
2019-05-16 15:15:00,45.66,45.67,45.61,45.63,145841.0,39.7907,39.7994,39.7471,39.7645,145841.0
2019-05-16 15:20:00,45.63,45.67,45.59,45.66,168594.0,39.7645,39.7994,39.7297,39.7907,168594.0
2019-05-16 15:25:00,45.66,45.69,45.64,45.68,182043.0,39.7907,39.8168,39.7732,39.8081,182043.0
2019-05-16 15:30:00,45.67,45.68,45.55,45.64,205674.0,39.7994,39.8081,39.6948,39.7732,205674.0
2019-05-16 15:35:00,45.64,45.67,45.59,45.62,214480.0,39.7732,39.7994,39.7297,39.7558,214480.0
2019-05-16 15:40:00,45.62,45.64,45.56,45.6,285003.0,39.7558,39.7732,39.7035,39.7384,285003.0
2019-05-16 15:45:00,45.59,45.6,45.52,45.55,348285.0,39.7297,39.7384,39.6687,39.6948,348285.0
2019-05-16 15:50:00,45.55,45.56,45.46,45.49,325643.0,39.6948,39.7035,39.6164,39.6425,325643.0
2019-05-16 15:55:00,45.49,45.56,45.46,45.54,1126413.0,39.6425,39.7035,39.6164,39.6861,1126413.0
2019-05-17 09:30:00,45.15,45.41,45.02,45.24,1279236.0,39.3462,39.5728,39.2329,39.4246,1279236.0
2019-05-17 09:35:00,45.23,45.36,45.19,45.34,269129.0,39.4159,39.5292,39.3811,39.5118,269129.0
2019-05-17 09:40:00,45.34,45.5,45.32,45.44,242766.0,39.5118,39.6512,39.4944,39.5989,242766.0
2019-05-17 09:45:00,45.44,45.48,45.39,45.4,258371.0,39.5989,39.6338,39.5554,39.5641,258371.0
2019-05-17 09:50:00,45.4,45.42,45.25,45.29,265148.0,39.5641,39.5815,39.4334,39.4682,265148.0
2019-05-17 09:55:00,45.29,45.38,45.25,45.28,178475.0,39.4682,39.5466,39.4334,39.4595,178475.0
2019-05-17 10:00:00,45.27,45.47,45.26,45.34,165247.0,39.4508,39.6251,39.4421,39.5118,165247.0
2019-05-17 10:05:00,45.34,45.34,45.2,45.21,208902.0,39.5118,39.5118,39.3898,39.3985,208902.0
2019-05-17 10:10:00,45.2,45.25,45.1,45.16,218316.0,39.3898,39.4334,39.3026,39.3549,218316.0
2019-05-17 10:15:00,45.15,45.26,45.12,45.26,173587.0,39.3462,39.4421,39.3201,39.4421,173587.0
2019-05-17 10:20:00,45.28,45.37,45.26,45.35,155285.0,39.4595,39.5379,39.4421,39.5205,155285.0
2019-05-17 10:25:00,45.36,45.45,45.31,45.39,165243.0,39.5292,39.6076,39.4856,39.5554,165243.0
2019-05-17 10:30:00,45.38,45.43,45.34,45.41,154811.0,39.5466,39.5902,39.5118,39.5728,154811.0
2019-05-17 10:35:00,45.41,45.42,45.29,45.31,179395.0,39.5728,39.5815,39.4682,39.4856,179395.0
2019-05-17 10:40:00,45.31,45.42,45.28,45.4,135646.0,39.4856,39.5815,39.4595,39.5641,135646.0
2019-05-17 10:45:00,45.4,45.48,45.37,45.4,149983.0,39.5641,39.6338,39.5379,39.5641,149983.0
2019-05-17 10:50:00,45.41,45.54,45.4,45.54,166241.0,39.5728,39.6861,39.5641,39.6861,166241.0
2019-05-17 10:55:00,45.55,45.7,45.53,45.65,192443.0,39.6948,39.8255,39.6774,39.7819,192443.0
2019-05-17 11:00:00,45.65,45.73,45.65,45.65,143771.0,39.7819,39.8517,39.7819,39.7819,143771.0
2019-05-17 11:05:00,45.66,45.67,45.59,45.6,102415.0,39.7907,39.7994,39.7297,39.7384,102415.0
2019-05-17 11:10:00,45.6,45.64,45.57,45.62,113591.0,39.7384,39.7732,39.7122,39.7558,113591.0
2019-05-17 11:15:00,45.63,45.67,45.53,45.57,99779.0,39.7645,39.7994,39.6774,39.7122,99779.0
2019-05-17 11:20:00,45.58,45.61,45.51,45.52,133357.0,39.7209,39.7471,39.6599,39.6687,133357.0
2019-05-17 11:25:00,45.51,45.52,45.43,45.45,119308.0,39.6599,39.6687,39.5902,39.6076,119308.0
2019-05-17 11:30:00,45.45,45.46,45.31,45.37,185244.0,39.6076,39.6164,39.4856,39.5379,185244.0
2019-05-17 11:35:00,45.36,45.36,45.26,45.27,189498.0,39.5292,39.5292,39.4421,39.4508,189498.0
2019-05-17 11:40:00,45.26,45.26,45.19,45.24,266118.0,39.4421,39.4421,39.3811,39.4246,266118.0
2019-05-17 11:45:00,45.25,45.3,45.2,45.22,174432.0,39.4334,39.4769,39.3898,39.4072,174432.0
2019-05-17 11:50:00,45.21,45.24,45.13,45.23,203088.0,39.3985,39.4246,39.3288,39.4159,203088.0
2019-05-17 11:55:00,45.23,45.25,45.19,45.2,146123.0,39.4159,39.4334,39.3811,39.3898,146123.0
2019-05-17 12:00:00,45.19,45.23,45.14,45.18,168955.0,39.3811,39.4159,39.3375,39.3724,168955.0
2019-05-17 12:05:00,45.18,45.19,45.08,45.19,237765.0,39.3724,39.3811,39.2852,39.3811,237765.0
2019-05-17 12:10:00,45.18,45.22,45.15,45.16,143441.0,39.3724,39.4072,39.3462,39.3549,143441.0
2019-05-17 12:15:00,45.15,45.24,45.13,45.23,122056.0,39.3462,39.4246,39.3288,39.4159,122056.0
2019-05-17 12:20:00,45.23,45.27,45.18,45.18,162762.0,39.4159,39.4508,39.3724,39.3724,162762.0
2019-05-17 12:25:00,45.18,45.21,45.12,45.15,112287.0,39.3724,39.3985,39.3201,39.3462,112287.0
2019-05-17 12:30:00,45.15,45.18,45.08,45.12,106554.0,39.3462,39.3724,39.2852,39.3201,106554.0
2019-05-17 12:35:00,45.12,45.16,45.08,45.11,93712.0,39.3201,39.3549,39.2852,39.3114,93712.0
2019-05-17 12:40:00,45.11,45.24,45.1,45.2,89415.0,39.3114,39.4246,39.3026,39.3898,89415.0
2019-05-17 12:45:00,45.2,45.22,45.16,45.2,162303.0,39.3898,39.4072,39.3549,39.3898,162303.0
2019-05-17 12:50:00,45.19,45.22,45.13,45.21,94704.0,39.3811,39.4072,39.3288,39.3985,94704.0
2019-05-17 12:55:00,45.22,45.22,45.15,45.18,111192.0,39.4072,39.4072,39.3462,39.3724,111192.0
2019-05-17 13:00:00,45.18,45.2,45.13,45.15,143856.0,39.3724,39.3898,39.3288,39.3462,143856.0
2019-05-17 13:05:00,45.15,45.18,45.13,45.18,97136.0,39.3462,39.3724,39.3288,39.3724,97136.0
2019-05-17 13:10:00,45.18,45.23,45.18,45.22,98059.0,39.3724,39.4159,39.3724,39.4072,98059.0
2019-05-17 13:15:00,45.22,45.29,45.21,45.25,124963.0,39.4072,39.4682,39.3985,39.4334,124963.0
2019-05-17 13:20:00,45.25,45.27,45.22,45.22,84012.0,39.4334,39.4508,39.4072,39.4072,84012.0
2019-05-17 13:25:00,45.23,45.25,45.15,45.15,106030.0,39.4159,39.4334,39.3462,39.3462,106030.0
2019-05-17 13:30:00,45.15,45.16,45.07,45.09,180312.0,39.3462,39.3549,39.2765,39.2939,180312.0
2019-05-17 13:35:00,45.1,45.16,45.09,45.15,111074.0,39.3026,39.3549,39.2939,39.3462,111074.0
2019-05-17 13:40:00,45.16,45.18,45.07,45.1,96318.0,39.3549,39.3724,39.2765,39.3026,96318.0
2019-05-17 13:45:00,45.09,45.16,45.06,45.12,143896.0,39.2939,39.3549,39.2678,39.3201,143896.0
2019-05-17 13:50:00,45.13,45.14,45.08,45.11,59912.0,39.3288,39.3375,39.2852,39.3114,59912.0
2019-05-17 13:55:00,45.1,45.14,45.09,45.11,65761.0,39.3026,39.3375,39.2939,39.3114,65761.0
2019-05-17 14:00:00,45.11,45.18,45.09,45.1,91918.0,39.3114,39.3724,39.2939,39.3026,91918.0
2019-05-17 14:05:00,45.1,45.12,45.06,45.11,117973.0,39.3026,39.3201,39.2678,39.3114,117973.0
2019-05-17 14:10:00,45.1,45.11,45.04,45.07,266303.0,39.3026,39.3114,39.2504,39.2765,266303.0
2019-05-17 14:15:00,45.07,45.09,45.04,45.08,77975.0,39.2765,39.2939,39.2504,39.2852,77975.0
2019-05-17 14:20:00,45.07,45.08,45.04,45.06,96508.0,39.2765,39.2852,39.2504,39.2678,96508.0
2019-05-17 14:25:00,45.06,45.07,45.03,45.06,138992.0,39.2678,39.2765,39.2416,39.2678,138992.0
2019-05-17 14:30:00,45.06,45.1,45.03,45.06,170089.0,39.2678,39.3026,39.2416,39.2678,170089.0
2019-05-17 14:35:00,45.06,45.13,45.05,45.1,153149.0,39.2678,39.3288,39.2591,39.3026,153149.0
2019-05-17 14:40:00,45.09,45.1,45.05,45.09,87236.0,39.2939,39.3026,39.2591,39.2939,87236.0
2019-05-17 14:45:00,45.09,45.1,45.07,45.09,65526.0,39.2939,39.3026,39.2765,39.2939,65526.0
2019-05-17 14:50:00,45.1,45.14,45.09,45.09,131826.0,39.3026,39.3375,39.2939,39.2939,131826.0
2019-05-17 14:55:00,45.09,45.14,45.08,45.13,84823.0,39.2939,39.3375,39.2852,39.3288,84823.0
2019-05-17 15:00:00,45.12,45.15,45.02,45.04,505348.0,39.3201,39.3462,39.2329,39.2504,505348.0
2019-05-17 15:05:00,45.04,45.06,44.93,44.94,504421.0,39.2504,39.2678,39.1545,39.1632,504421.0
2019-05-17 15:10:00,44.94,44.94,44.83,44.87,340040.0,39.1632,39.1632,39.0673,39.1022,340040.0
2019-05-17 15:15:00,44.88,44.9,44.78,44.8,328995.0,39.1109,39.1283,39.0238,39.0412,328995.0
2019-05-17 15:20:00,44.8,44.9,44.77,44.87,333550.0,39.0412,39.1283,39.0151,39.1022,333550.0
2019-05-17 15:25:00,44.88,44.93,44.84,44.89,205519.0,39.1109,39.1545,39.0761,39.1196,205519.0
2019-05-17 15:30:00,44.89,44.92,44.85,44.91,204296.0,39.1196,39.1458,39.0848,39.1371,204296.0
2019-05-17 15:35:00,44.91,44.94,44.81,44.82,212541.0,39.1371,39.1632,39.0499,39.0586,212541.0
2019-05-17 15:40:00,44.81,44.88,44.77,44.85,465992.0,39.0499,39.1109,39.0151,39.0848,465992.0
2019-05-17 15:45:00,44.84,44.85,44.77,44.84,477184.0,39.0761,39.0848,39.0151,39.0761,477184.0
2019-05-17 15:50:00,44.84,44.87,44.76,44.83,548666.0,39.0761,39.1022,39.0063,39.0673,548666.0
2019-05-17 15:55:00,44.82,44.94,44.81,44.89,1339186.0,39.0586,39.1632,39.0499,39.1196,1339186.0
2019-05-20 09:30:00,43.9,44.46,43.7,44.26,1929413.0,38.2569,38.7449,38.0826,38.5706,1929413.0
2019-05-20 09:35:00,44.26,44.37,44.11,44.22,535459.0,38.5706,38.6665,38.4399,38.5358,535459.0
2019-05-20 09:40:00,44.22,44.36,44.1,44.35,385525.0,38.5358,38.6578,38.4312,38.649,385525.0
2019-05-20 09:45:00,44.36,44.52,44.22,44.28,652831.0,38.6578,38.7972,38.5358,38.588,652831.0
2019-05-20 09:50:00,44.28,44.28,44.0,44.09,476417.0,38.588,38.588,38.344,38.4225,476417.0
2019-05-20 09:55:00,44.08,44.15,43.99,44.01,430919.0,38.4138,38.4748,38.3353,38.3528,430919.0
2019-05-20 10:00:00,44.01,44.01,43.84,43.91,1023261.0,38.3528,38.3528,38.2046,38.2656,1023261.0
2019-05-20 10:05:00,43.91,44.03,43.9,43.96,225877.0,38.2656,38.3702,38.2569,38.3092,225877.0
2019-05-20 10:10:00,43.96,44.07,43.88,44.0,311957.0,38.3092,38.405,38.2395,38.344,311957.0
2019-05-20 10:15:00,44.0,44.04,43.94,43.99,165595.0,38.344,38.3789,38.2918,38.3353,165595.0
2019-05-20 10:20:00,43.99,44.13,43.98,44.09,246712.0,38.3353,38.4573,38.3266,38.4225,246712.0
2019-05-20 10:25:00,44.08,44.34,44.06,44.3,415344.0,38.4138,38.6403,38.3963,38.6055,415344.0
2019-05-20 10:30:00,44.29,44.41,44.27,44.41,358737.0,38.5968,38.7013,38.5793,38.7013,358737.0
2019-05-20 10:35:00,44.41,44.45,44.27,44.3,217125.0,38.7013,38.7362,38.5793,38.6055,217125.0
2019-05-20 10:40:00,44.3,44.38,44.24,44.27,185738.0,38.6055,38.6752,38.5532,38.5793,185738.0
2019-05-20 10:45:00,44.27,44.33,44.16,44.16,276553.0,38.5793,38.6316,38.4835,38.4835,276553.0
2019-05-20 10:50:00,44.17,44.22,44.11,44.17,207167.0,38.4922,38.5358,38.4399,38.4922,207167.0
2019-05-20 10:55:00,44.18,44.36,44.17,44.33,168874.0,38.5009,38.6578,38.4922,38.6316,168874.0
2019-05-20 11:00:00,44.33,44.36,44.05,44.08,244478.0,38.6316,38.6578,38.3876,38.4138,244478.0
2019-05-20 11:05:00,44.07,44.1,44.0,44.01,171448.0,38.405,38.4312,38.344,38.3528,171448.0
2019-05-20 11:10:00,44.0,44.21,44.0,44.1,270334.0,38.344,38.527,38.344,38.4312,270334.0
2019-05-20 11:15:00,44.09,44.11,43.98,44.01,225521.0,38.4225,38.4399,38.3266,38.3528,225521.0
2019-05-20 11:20:00,44.01,44.06,43.95,44.05,228405.0,38.3528,38.3963,38.3005,38.3876,228405.0
2019-05-20 11:25:00,44.04,44.12,43.99,44.07,215207.0,38.3789,38.4486,38.3353,38.405,215207.0
2019-05-20 11:30:00,44.08,44.17,44.07,44.09,203660.0,38.4138,38.4922,38.405,38.4225,203660.0
2019-05-20 11:35:00,44.08,44.09,43.92,43.98,240136.0,38.4138,38.4225,38.2743,38.3266,240136.0
2019-05-20 11:40:00,43.98,44.03,43.94,44.02,178815.0,38.3266,38.3702,38.2918,38.3615,178815.0
2019-05-20 11:45:00,44.01,44.1,44.0,44.06,205387.0,38.3528,38.4312,38.344,38.3963,205387.0
2019-05-20 11:50:00,44.06,44.1,44.0,44.01,145930.0,38.3963,38.4312,38.344,38.3528,145930.0
2019-05-20 11:55:00,44.01,44.06,43.98,44.05,173119.0,38.3528,38.3963,38.3266,38.3876,173119.0
2019-05-20 12:00:00,44.05,44.12,44.0,44.08,142851.0,38.3876,38.4486,38.344,38.4138,142851.0
2019-05-20 12:05:00,44.09,44.15,44.06,44.11,172002.0,38.4225,38.4748,38.3963,38.4399,172002.0
2019-05-20 12:10:00,44.12,44.18,44.09,44.18,166007.0,38.4486,38.5009,38.4225,38.5009,166007.0
2019-05-20 12:15:00,44.17,44.2,44.06,44.07,169575.0,38.4922,38.5183,38.3963,38.405,169575.0
2019-05-20 12:20:00,44.06,44.09,44.03,44.07,169498.0,38.3963,38.4225,38.3702,38.405,169498.0
2019-05-20 12:25:00,44.07,44.1,43.94,43.95,160804.0,38.405,38.4312,38.2918,38.3005,160804.0
2019-05-20 12:30:00,43.94,43.98,43.89,43.97,213829.0,38.2918,38.3266,38.2482,38.3179,213829.0
2019-05-20 12:35:00,43.96,44.05,43.95,44.01,144685.0,38.3092,38.3876,38.3005,38.3528,144685.0
2019-05-20 12:40:00,44.01,44.01,43.93,43.96,121728.0,38.3528,38.3528,38.283,38.3092,121728.0
2019-05-20 12:45:00,43.95,43.96,43.87,43.87,218786.0,38.3005,38.3092,38.2307,38.2307,218786.0
2019-05-20 12:50:00,43.87,43.9,43.81,43.82,213532.0,38.2307,38.2569,38.1785,38.1872,213532.0
2019-05-20 12:55:00,43.82,43.85,43.77,43.77,202781.0,38.1872,38.2133,38.1436,38.1436,202781.0
2019-05-20 13:00:00,43.77,43.82,43.71,43.73,353457.0,38.1436,38.1872,38.0913,38.1087,353457.0
2019-05-20 13:05:00,43.72,43.78,43.7,43.74,398396.0,38.1,38.1523,38.0826,38.1175,398396.0
2019-05-20 13:10:00,43.73,43.79,43.73,43.76,150223.0,38.1087,38.161,38.1087,38.1349,150223.0
2019-05-20 13:15:00,43.76,43.78,43.74,43.76,166326.0,38.1349,38.1523,38.1175,38.1349,166326.0
2019-05-20 13:20:00,43.76,43.78,43.69,43.73,225785.0,38.1349,38.1523,38.0739,38.1087,225785.0
2019-05-20 13:25:00,43.73,43.77,43.71,43.75,124560.0,38.1087,38.1436,38.0913,38.1262,124560.0
2019-05-20 13:30:00,43.75,43.77,43.69,43.7,134144.0,38.1262,38.1436,38.0739,38.0826,134144.0
2019-05-20 13:35:00,43.7,43.74,43.68,43.7,151106.0,38.0826,38.1175,38.0652,38.0826,151106.0
2019-05-20 13:40:00,43.7,43.72,43.66,43.67,189742.0,38.0826,38.1,38.0477,38.0565,189742.0
2019-05-20 13:45:00,43.67,43.72,43.63,43.71,197780.0,38.0565,38.1,38.0216,38.0913,197780.0
2019-05-20 13:50:00,43.72,43.74,43.66,43.67,132949.0,38.1,38.1175,38.0477,38.0565,132949.0
2019-05-20 13:55:00,43.68,43.69,43.61,43.68,207498.0,38.0652,38.0739,38.0042,38.0652,207498.0
2019-05-20 14:00:00,43.69,43.69,43.61,43.65,121974.0,38.0739,38.0739,38.0042,38.039,121974.0
2019-05-20 14:05:00,43.65,43.68,43.62,43.62,110121.0,38.039,38.0652,38.0129,38.0129,110121.0
2019-05-20 14:10:00,43.62,43.69,43.61,43.65,142389.0,38.0129,38.0739,38.0042,38.039,142389.0
2019-05-20 14:15:00,43.66,43.66,43.6,43.61,169283.0,38.0477,38.0477,37.9955,38.0042,169283.0
2019-05-20 14:20:00,43.61,43.64,43.56,43.57,220339.0,38.0042,38.0303,37.9606,37.9693,220339.0
2019-05-20 14:25:00,43.57,43.66,43.56,43.61,193387.0,37.9693,38.0477,37.9606,38.0042,193387.0
2019-05-20 14:30:00,43.62,43.68,43.61,43.65,138641.0,38.0129,38.0652,38.0042,38.039,138641.0
2019-05-20 14:35:00,43.64,43.65,43.54,43.59,235657.0,38.0303,38.039,37.9432,37.9867,235657.0
2019-05-20 14:40:00,43.59,43.69,43.58,43.66,273660.0,37.9867,38.0739,37.978,38.0477,273660.0
2019-05-20 14:45:00,43.66,43.69,43.55,43.55,238136.0,38.0477,38.0739,37.9519,37.9519,238136.0
2019-05-20 14:50:00,43.55,43.64,43.55,43.62,488071.0,37.9519,38.0303,37.9519,38.0129,488071.0
2019-05-20 14:55:00,43.61,43.65,43.58,43.63,157049.0,38.0042,38.039,37.978,38.0216,157049.0
2019-05-20 15:00:00,43.63,43.63,43.54,43.55,221865.0,38.0216,38.0216,37.9432,37.9519,221865.0
2019-05-20 15:05:00,43.54,43.57,43.51,43.52,234172.0,37.9432,37.9693,37.917,37.9257,234172.0
2019-05-20 15:10:00,43.51,43.53,43.45,43.47,527971.0,37.917,37.9345,37.8647,37.8822,527971.0
2019-05-20 15:15:00,43.48,43.57,43.46,43.55,336337.0,37.8909,37.9693,37.8735,37.9519,336337.0
2019-05-20 15:20:00,43.54,43.55,43.5,43.55,293036.0,37.9432,37.9519,37.9083,37.9519,293036.0
2019-05-20 15:25:00,43.54,43.57,43.51,43.57,254119.0,37.9432,37.9693,37.917,37.9693,254119.0
2019-05-20 15:30:00,43.57,43.65,43.55,43.59,354345.0,37.9693,38.039,37.9519,37.9867,354345.0
2019-05-20 15:35:00,43.59,43.68,43.57,43.62,343053.0,37.9867,38.0652,37.9693,38.0129,343053.0
2019-05-20 15:40:00,43.62,43.65,43.56,43.6,337637.0,38.0129,38.039,37.9606,37.9955,337637.0
2019-05-20 15:45:00,43.6,43.67,43.58,43.64,446216.0,37.9955,38.0565,37.978,38.0303,446216.0
2019-05-20 15:50:00,43.64,43.67,43.57,43.63,580916.0,38.0303,38.0565,37.9693,38.0216,580916.0
2019-05-20 15:55:00,43.63,43.64,43.56,43.56,1594618.0,38.0216,38.0303,37.9606,37.9606,1594618.0
2019-05-21 09:30:00,44.36,44.48,44.22,44.31,2092081.0,38.6578,38.7623,38.5358,38.6142,2092081.0
2019-05-21 09:35:00,44.31,44.36,44.17,44.2,655801.0,38.6142,38.6578,38.4922,38.5183,655801.0
2019-05-21 09:40:00,44.21,44.38,44.2,44.28,475752.0,38.527,38.6752,38.5183,38.588,475752.0
2019-05-21 09:45:00,44.29,44.46,44.21,44.43,468974.0,38.5968,38.7449,38.527,38.7188,468974.0
2019-05-21 09:50:00,44.44,44.45,44.33,44.34,340848.0,38.7275,38.7362,38.6316,38.6403,340848.0
2019-05-21 09:55:00,44.35,44.43,44.3,44.42,367308.0,38.649,38.7188,38.6055,38.7101,367308.0
2019-05-21 10:00:00,44.41,44.45,44.37,44.38,271332.0,38.7013,38.7362,38.6665,38.6752,271332.0
2019-05-21 10:05:00,44.38,44.42,44.29,44.3,251031.0,38.6752,38.7101,38.5968,38.6055,251031.0
2019-05-21 10:10:00,44.31,44.34,44.21,44.29,553737.0,38.6142,38.6403,38.527,38.5968,553737.0
2019-05-21 10:15:00,44.29,44.38,44.24,44.27,345728.0,38.5968,38.6752,38.5532,38.5793,345728.0
2019-05-21 10:20:00,44.27,44.38,44.24,44.34,260612.0,38.5793,38.6752,38.5532,38.6403,260612.0
2019-05-21 10:25:00,44.35,44.42,44.33,44.41,227867.0,38.649,38.7101,38.6316,38.7013,227867.0
2019-05-21 10:30:00,44.42,44.46,44.34,44.46,307760.0,38.7101,38.7449,38.6403,38.7449,307760.0
2019-05-21 10:35:00,44.45,44.5,44.36,44.44,417930.0,38.7362,38.7798,38.6578,38.7275,417930.0
2019-05-21 10:40:00,44.43,44.5,44.4,44.48,210429.0,38.7188,38.7798,38.6926,38.7623,210429.0
2019-05-21 10:45:00,44.49,44.52,44.46,44.51,300455.0,38.7711,38.7972,38.7449,38.7885,300455.0
2019-05-21 10:50:00,44.51,44.63,44.48,44.63,606091.0,38.7885,38.8931,38.7623,38.8931,606091.0
2019-05-21 10:55:00,44.62,44.65,44.59,44.63,325972.0,38.8843,38.9105,38.8582,38.8931,325972.0
2019-05-21 11:00:00,44.63,44.67,44.51,44.52,384146.0,38.8931,38.9279,38.7885,38.7972,384146.0
2019-05-21 11:05:00,44.51,44.63,44.49,44.6,258351.0,38.7885,38.8931,38.7711,38.8669,258351.0
2019-05-21 11:10:00,44.6,44.63,44.57,44.61,170006.0,38.8669,38.8931,38.8408,38.8756,170006.0
2019-05-21 11:15:00,44.61,44.72,44.58,44.68,297756.0,38.8756,38.9715,38.8495,38.9366,297756.0
2019-05-21 11:20:00,44.68,44.7,44.61,44.68,300656.0,38.9366,38.9541,38.8756,38.9366,300656.0
2019-05-21 11:25:00,44.69,44.78,44.68,44.73,312485.0,38.9453,39.0238,38.9366,38.9802,312485.0
2019-05-21 11:30:00,44.73,44.75,44.63,44.66,212913.0,38.9802,38.9976,38.8931,38.9192,212913.0
2019-05-21 11:35:00,44.65,44.7,44.59,44.62,442020.0,38.9105,38.9541,38.8582,38.8843,442020.0
2019-05-21 11:40:00,44.63,44.63,44.56,44.58,148064.0,38.8931,38.8931,38.8321,38.8495,148064.0
2019-05-21 11:45:00,44.59,44.63,44.53,44.53,113152.0,38.8582,38.8931,38.8059,38.8059,113152.0
2019-05-21 11:50:00,44.53,44.54,44.46,44.51,203232.0,38.8059,38.8146,38.7449,38.7885,203232.0
2019-05-21 11:55:00,44.51,44.54,44.48,44.52,178725.0,38.7885,38.8146,38.7623,38.7972,178725.0
2019-05-21 12:00:00,44.52,44.64,44.52,44.58,158320.0,38.7972,38.9018,38.7972,38.8495,158320.0
2019-05-21 12:05:00,44.58,44.6,44.47,44.5,185910.0,38.8495,38.8669,38.7536,38.7798,185910.0
2019-05-21 12:10:00,44.5,44.56,44.49,44.54,351619.0,38.7798,38.8321,38.7711,38.8146,351619.0
2019-05-21 12:15:00,44.54,44.55,44.46,44.47,151632.0,38.8146,38.8233,38.7449,38.7536,151632.0
2019-05-21 12:20:00,44.48,44.53,44.44,44.5,195989.0,38.7623,38.8059,38.7275,38.7798,195989.0
2019-05-21 12:25:00,44.5,44.53,44.49,44.51,194365.0,38.7798,38.8059,38.7711,38.7885,194365.0
2019-05-21 12:30:00,44.51,44.52,44.46,44.48,155749.0,38.7885,38.7972,38.7449,38.7623,155749.0
2019-05-21 12:35:00,44.48,44.5,44.46,44.48,138519.0,38.7623,38.7798,38.7449,38.7623,138519.0
2019-05-21 12:40:00,44.48,44.56,44.47,44.55,163132.0,38.7623,38.8321,38.7536,38.8233,163132.0
2019-05-21 12:45:00,44.55,44.55,44.44,44.46,194686.0,38.8233,38.8233,38.7275,38.7449,194686.0
2019-05-21 12:50:00,44.46,44.54,44.44,44.53,188602.0,38.7449,38.8146,38.7275,38.8059,188602.0
2019-05-21 12:55:00,44.53,44.57,44.51,44.55,107534.0,38.8059,38.8408,38.7885,38.8233,107534.0
2019-05-21 13:00:00,44.56,44.57,44.53,44.55,110634.0,38.8321,38.8408,38.8059,38.8233,110634.0
2019-05-21 13:05:00,44.56,44.56,44.51,44.52,95226.0,38.8321,38.8321,38.7885,38.7972,95226.0
2019-05-21 13:10:00,44.52,44.59,44.5,44.59,109592.0,38.7972,38.8582,38.7798,38.8582,109592.0
2019-05-21 13:15:00,44.58,44.59,44.52,44.55,143207.0,38.8495,38.8582,38.7972,38.8233,143207.0
2019-05-21 13:20:00,44.54,44.58,44.52,44.54,57472.0,38.8146,38.8495,38.7972,38.8146,57472.0
2019-05-21 13:25:00,44.54,44.57,44.51,44.51,135327.0,38.8146,38.8408,38.7885,38.7885,135327.0
2019-05-21 13:30:00,44.51,44.54,44.48,44.54,95950.0,38.7885,38.8146,38.7623,38.8146,95950.0
2019-05-21 13:35:00,44.54,44.56,44.51,44.54,57416.0,38.8146,38.8321,38.7885,38.8146,57416.0
2019-05-21 13:40:00,44.54,44.56,44.52,44.54,115076.0,38.8146,38.8321,38.7972,38.8146,115076.0
2019-05-21 13:45:00,44.55,44.57,44.53,44.54,128483.0,38.8233,38.8408,38.8059,38.8146,128483.0
2019-05-21 13:50:00,44.53,44.55,44.5,44.55,127834.0,38.8059,38.8233,38.7798,38.8233,127834.0
2019-05-21 13:55:00,44.54,44.57,44.53,44.55,107534.0,38.8146,38.8408,38.8059,38.8233,107534.0
2019-05-21 14:00:00,44.55,44.57,44.53,44.53,115538.0,38.8233,38.8408,38.8059,38.8059,115538.0
2019-05-21 14:05:00,44.52,44.54,44.5,44.51,133764.0,38.7972,38.8146,38.7798,38.7885,133764.0
2019-05-21 14:10:00,44.51,44.52,44.48,44.5,118489.0,38.7885,38.7972,38.7623,38.7798,118489.0
2019-05-21 14:15:00,44.49,44.55,44.49,44.54,91168.0,38.7711,38.8233,38.7711,38.8146,91168.0
2019-05-21 14:20:00,44.55,44.57,44.52,44.54,84326.0,38.8233,38.8408,38.7972,38.8146,84326.0
2019-05-21 14:25:00,44.54,44.61,44.53,44.6,108191.0,38.8146,38.8756,38.8059,38.8669,108191.0
2019-05-21 14:30:00,44.59,44.61,44.58,44.59,111564.0,38.8582,38.8756,38.8495,38.8582,111564.0
2019-05-21 14:35:00,44.58,44.6,44.55,44.58,78999.0,38.8495,38.8669,38.8233,38.8495,78999.0
2019-05-21 14:40:00,44.58,44.59,44.56,44.59,71925.0,38.8495,38.8582,38.8321,38.8582,71925.0
2019-05-21 14:45:00,44.59,44.61,44.56,44.57,119732.0,38.8582,38.8756,38.8321,38.8408,119732.0
2019-05-21 14:50:00,44.57,44.6,44.51,44.52,211156.0,38.8408,38.8669,38.7885,38.7972,211156.0
2019-05-21 14:55:00,44.52,44.53,44.45,44.48,169867.0,38.7972,38.8059,38.7362,38.7623,169867.0
2019-05-21 15:00:00,44.48,44.48,44.42,44.44,183680.0,38.7623,38.7623,38.7101,38.7275,183680.0
2019-05-21 15:05:00,44.45,44.5,44.44,44.5,148670.0,38.7362,38.7798,38.7275,38.7798,148670.0
2019-05-21 15:10:00,44.49,44.52,44.46,44.51,118458.0,38.7711,38.7972,38.7449,38.7885,118458.0
2019-05-21 15:15:00,44.51,44.51,44.44,44.49,180217.0,38.7885,38.7885,38.7275,38.7711,180217.0
2019-05-21 15:20:00,44.48,44.5,44.42,44.45,157797.0,38.7623,38.7798,38.7101,38.7362,157797.0
2019-05-21 15:25:00,44.46,44.51,44.44,44.5,171907.0,38.7449,38.7885,38.7275,38.7798,171907.0
2019-05-21 15:30:00,44.49,44.57,44.48,44.54,218123.0,38.7711,38.8408,38.7623,38.8146,218123.0
2019-05-21 15:35:00,44.53,44.55,44.48,44.5,203895.0,38.8059,38.8233,38.7623,38.7798,203895.0
2019-05-21 15:40:00,44.51,44.53,44.44,44.45,242666.0,38.7885,38.8059,38.7275,38.7362,242666.0
2019-05-21 15:45:00,44.45,44.52,44.44,44.49,294208.0,38.7362,38.7972,38.7275,38.7711,294208.0
2019-05-21 15:50:00,44.5,44.52,44.48,44.52,493545.0,38.7798,38.7972,38.7623,38.7972,493545.0
2019-05-21 15:55:00,44.51,44.52,44.45,44.47,1568719.0,38.7885,38.7972,38.7362,38.7536,1568719.0
2019-05-22 09:30:00,44.24,44.46,44.11,44.31,747279.0,38.5532,38.7449,38.4399,38.6142,747279.0
2019-05-22 09:35:00,44.3,44.33,44.08,44.14,416297.0,38.6055,38.6316,38.4138,38.466,416297.0
2019-05-22 09:40:00,44.14,44.19,44.03,44.1,286520.0,38.466,38.5096,38.3702,38.4312,286520.0
2019-05-22 09:45:00,44.09,44.17,44.05,44.09,221880.0,38.4225,38.4922,38.3876,38.4225,221880.0
2019-05-22 09:50:00,44.09,44.22,44.05,44.22,266789.0,38.4225,38.5358,38.3876,38.5358,266789.0
2019-05-22 09:55:00,44.21,44.22,44.06,44.08,229735.0,38.527,38.5358,38.3963,38.4138,229735.0
2019-05-22 10:00:00,44.08,44.14,44.06,44.11,196275.0,38.4138,38.466,38.3963,38.4399,196275.0
2019-05-22 10:05:00,44.11,44.15,44.04,44.06,230042.0,38.4399,38.4748,38.3789,38.3963,230042.0
2019-05-22 10:10:00,44.06,44.08,43.95,43.98,253038.0,38.3963,38.4138,38.3005,38.3266,253038.0
2019-05-22 10:15:00,43.98,44.22,43.96,44.04,428186.0,38.3266,38.5358,38.3092,38.3789,428186.0
2019-05-22 10:20:00,44.03,44.04,43.92,43.95,342725.0,38.3702,38.3789,38.2743,38.3005,342725.0
2019-05-22 10:25:00,43.94,44.01,43.89,43.92,376832.0,38.2918,38.3528,38.2482,38.2743,376832.0
2019-05-22 10:30:00,43.92,43.97,43.87,43.88,209497.0,38.2743,38.3179,38.2307,38.2395,209497.0
2019-05-22 10:35:00,43.88,43.9,43.86,43.87,270479.0,38.2395,38.2569,38.222,38.2307,270479.0
2019-05-22 10:40:00,43.86,43.94,43.84,43.88,276357.0,38.222,38.2918,38.2046,38.2395,276357.0
2019-05-22 10:45:00,43.88,43.94,43.87,43.91,162278.0,38.2395,38.2918,38.2307,38.2656,162278.0
2019-05-22 10:50:00,43.91,43.99,43.9,43.91,152225.0,38.2656,38.3353,38.2569,38.2656,152225.0
2019-05-22 10:55:00,43.91,43.92,43.85,43.89,156377.0,38.2656,38.2743,38.2133,38.2482,156377.0
2019-05-22 11:00:00,43.89,43.91,43.85,43.91,145217.0,38.2482,38.2656,38.2133,38.2656,145217.0
2019-05-22 11:05:00,43.9,43.95,43.9,43.93,112227.0,38.2569,38.3005,38.2569,38.283,112227.0
2019-05-22 11:10:00,43.92,44.03,43.92,44.01,133081.0,38.2743,38.3702,38.2743,38.3528,133081.0
2019-05-22 11:15:00,44.01,44.1,44.0,44.05,203599.0,38.3528,38.4312,38.344,38.3876,203599.0
2019-05-22 11:20:00,44.05,44.09,44.0,44.02,151086.0,38.3876,38.4225,38.344,38.3615,151086.0
2019-05-22 11:25:00,44.02,44.09,44.0,44.09,219054.0,38.3615,38.4225,38.344,38.4225,219054.0
2019-05-22 11:30:00,44.09,44.15,44.08,44.09,152193.0,38.4225,38.4748,38.4138,38.4225,152193.0
2019-05-22 11:35:00,44.1,44.1,44.02,44.04,101550.0,38.4312,38.4312,38.3615,38.3789,101550.0
2019-05-22 11:40:00,44.03,44.06,44.01,44.05,85482.0,38.3702,38.3963,38.3528,38.3876,85482.0
2019-05-22 11:45:00,44.05,44.11,43.99,44.09,174015.0,38.3876,38.4399,38.3353,38.4225,174015.0
2019-05-22 11:50:00,44.09,44.16,44.09,44.14,154041.0,38.4225,38.4835,38.4225,38.466,154041.0
2019-05-22 11:55:00,44.15,44.26,44.13,44.25,144426.0,38.4748,38.5706,38.4573,38.5619,144426.0
2019-05-22 12:00:00,44.25,44.27,44.19,44.2,145136.0,38.5619,38.5793,38.5096,38.5183,145136.0
2019-05-22 12:05:00,44.2,44.2,44.15,44.15,97096.0,38.5183,38.5183,38.4748,38.4748,97096.0
2019-05-22 12:10:00,44.15,44.18,44.1,44.11,79698.0,38.4748,38.5009,38.4312,38.4399,79698.0
2019-05-22 12:15:00,44.11,44.15,44.1,44.14,104474.0,38.4399,38.4748,38.4312,38.466,104474.0
2019-05-22 12:20:00,44.14,44.18,44.13,44.15,79431.0,38.466,38.5009,38.4573,38.4748,79431.0
2019-05-22 12:25:00,44.14,44.15,44.07,44.09,197948.0,38.466,38.4748,38.405,38.4225,197948.0
2019-05-22 12:30:00,44.09,44.09,44.03,44.06,86867.0,38.4225,38.4225,38.3702,38.3963,86867.0
2019-05-22 12:35:00,44.07,44.1,44.06,44.08,87069.0,38.405,38.4312,38.3963,38.4138,87069.0
2019-05-22 12:40:00,44.08,44.1,44.04,44.05,63730.0,38.4138,38.4312,38.3789,38.3876,63730.0
2019-05-22 12:45:00,44.04,44.06,44.0,44.05,153075.0,38.3789,38.3963,38.344,38.3876,153075.0
2019-05-22 12:50:00,44.05,44.08,44.04,44.05,151812.0,38.3876,38.4138,38.3789,38.3876,151812.0
2019-05-22 12:55:00,44.06,44.06,44.02,44.03,65121.0,38.3963,38.3963,38.3615,38.3702,65121.0
2019-05-22 13:00:00,44.03,44.06,43.98,44.0,128254.0,38.3702,38.3963,38.3266,38.344,128254.0
2019-05-22 13:05:00,43.99,44.01,43.94,43.95,102312.0,38.3353,38.3528,38.2918,38.3005,102312.0
2019-05-22 13:10:00,43.94,44.0,43.92,43.99,145000.0,38.2918,38.344,38.2743,38.3353,145000.0
2019-05-22 13:15:00,44.0,44.05,43.99,44.04,94385.0,38.344,38.3876,38.3353,38.3789,94385.0
2019-05-22 13:20:00,44.03,44.07,43.95,44.0,250806.0,38.3702,38.405,38.3005,38.344,250806.0
2019-05-22 13:25:00,43.99,44.03,43.98,43.98,123126.0,38.3353,38.3702,38.3266,38.3266,123126.0
2019-05-22 13:30:00,43.99,43.99,43.93,43.94,98795.0,38.3353,38.3353,38.283,38.2918,98795.0
2019-05-22 13:35:00,43.94,43.95,43.9,43.93,154993.0,38.2918,38.3005,38.2569,38.283,154993.0
2019-05-22 13:40:00,43.93,44.0,43.92,43.97,158089.0,38.283,38.344,38.2743,38.3179,158089.0
2019-05-22 13:45:00,43.98,43.99,43.94,43.98,114279.0,38.3266,38.3353,38.2918,38.3266,114279.0
2019-05-22 13:50:00,43.98,44.03,43.94,44.02,100852.0,38.3266,38.3702,38.2918,38.3615,100852.0
2019-05-22 13:55:00,44.03,44.07,43.99,44.0,103700.0,38.3702,38.405,38.3353,38.344,103700.0
2019-05-22 14:00:00,43.99,44.03,43.96,43.96,156074.0,38.3353,38.3702,38.3092,38.3092,156074.0
2019-05-22 14:05:00,43.96,44.01,43.96,44.0,87260.0,38.3092,38.3528,38.3092,38.344,87260.0
2019-05-22 14:10:00,44.0,44.0,43.95,43.96,78966.0,38.344,38.344,38.3005,38.3092,78966.0
2019-05-22 14:15:00,43.97,44.02,43.96,44.02,96661.0,38.3179,38.3615,38.3092,38.3615,96661.0
2019-05-22 14:20:00,44.01,44.03,43.98,44.02,119149.0,38.3528,38.3702,38.3266,38.3615,119149.0
2019-05-22 14:25:00,44.02,44.03,43.97,44.0,68277.0,38.3615,38.3702,38.3179,38.344,68277.0
2019-05-22 14:30:00,44.0,44.08,43.99,44.05,135659.0,38.344,38.4138,38.3353,38.3876,135659.0
2019-05-22 14:35:00,44.06,44.12,44.05,44.09,136177.0,38.3963,38.4486,38.3876,38.4225,136177.0
2019-05-22 14:40:00,44.09,44.12,44.06,44.11,105741.0,38.4225,38.4486,38.3963,38.4399,105741.0
2019-05-22 14:45:00,44.11,44.15,44.09,44.09,117915.0,38.4399,38.4748,38.4225,38.4225,117915.0
2019-05-22 14:50:00,44.1,44.11,44.04,44.07,167795.0,38.4312,38.4399,38.3789,38.405,167795.0
2019-05-22 14:55:00,44.08,44.09,44.05,44.07,73706.0,38.4138,38.4225,38.3876,38.405,73706.0
2019-05-22 15:00:00,44.08,44.12,44.01,44.04,221302.0,38.4138,38.4486,38.3528,38.3789,221302.0
2019-05-22 15:05:00,44.04,44.09,44.03,44.05,147661.0,38.3789,38.4225,38.3702,38.3876,147661.0
2019-05-22 15:10:00,44.06,44.12,44.05,44.08,125351.0,38.3963,38.4486,38.3876,38.4138,125351.0
2019-05-22 15:15:00,44.08,44.09,44.04,44.04,108064.0,38.4138,38.4225,38.3789,38.3789,108064.0
2019-05-22 15:20:00,44.05,44.07,44.01,44.02,257895.0,38.3876,38.405,38.3528,38.3615,257895.0
2019-05-22 15:25:00,44.03,44.07,43.99,44.0,195364.0,38.3702,38.405,38.3353,38.344,195364.0
2019-05-22 15:30:00,44.0,44.04,43.96,44.04,182722.0,38.344,38.3789,38.3092,38.3789,182722.0
2019-05-22 15:35:00,44.04,44.06,44.02,44.05,153784.0,38.3789,38.3963,38.3615,38.3876,153784.0
2019-05-22 15:40:00,44.05,44.09,44.03,44.09,130369.0,38.3876,38.4225,38.3702,38.4225,130369.0
2019-05-22 15:45:00,44.09,44.09,44.04,44.04,239346.0,38.4225,38.4225,38.3789,38.3789,239346.0
2019-05-22 15:50:00,44.05,44.08,44.03,44.06,340543.0,38.3876,38.4138,38.3702,38.3963,340543.0
2019-05-22 15:55:00,44.05,44.06,43.98,44.0,598233.0,38.3876,38.3963,38.3266,38.344,598233.0
2019-05-23 09:30:00,43.35,43.38,43.05,43.12,1202623.0,37.7776,37.8037,37.5162,37.5772,1202623.0
2019-05-23 09:35:00,43.13,43.19,42.94,42.97,868559.0,37.5859,37.6382,37.4203,37.4464,868559.0
2019-05-23 09:40:00,42.97,42.98,42.86,42.91,460230.0,37.4464,37.4552,37.3506,37.3942,460230.0
2019-05-23 09:45:00,42.91,43.18,42.87,43.08,564487.0,37.3942,37.6294,37.3593,37.5423,564487.0
2019-05-23 09:50:00,43.08,43.16,42.98,43.09,423711.0,37.5423,37.612,37.4552,37.551,423711.0
2019-05-23 09:55:00,43.09,43.15,43.05,43.07,348043.0,37.551,37.6033,37.5162,37.5336,348043.0
2019-05-23 10:00:00,43.06,43.17,43.04,43.12,660571.0,37.5249,37.6207,37.5074,37.5772,660571.0
2019-05-23 10:05:00,43.12,43.13,43.0,43.02,297107.0,37.5772,37.5859,37.4726,37.49,297107.0
2019-05-23 10:10:00,43.03,43.15,43.0,43.13,340391.0,37.4987,37.6033,37.4726,37.5859,340391.0
2019-05-23 10:15:00,43.13,43.24,43.12,43.21,432186.0,37.5859,37.6817,37.5772,37.6556,432186.0
2019-05-23 10:20:00,43.22,43.26,43.13,43.19,430572.0,37.6643,37.6992,37.5859,37.6382,430572.0
2019-05-23 10:25:00,43.18,43.22,43.1,43.19,399233.0,37.6294,37.6643,37.5597,37.6382,399233.0
2019-05-23 10:30:00,43.19,43.27,43.17,43.26,363315.0,37.6382,37.7079,37.6207,37.6992,363315.0
2019-05-23 10:35:00,43.27,43.33,43.21,43.29,360549.0,37.7079,37.7602,37.6556,37.7253,360549.0
2019-05-23 10:40:00,43.29,43.32,43.22,43.22,207181.0,37.7253,37.7514,37.6643,37.6643,207181.0
2019-05-23 10:45:00,43.22,43.35,43.21,43.34,294350.0,37.6643,37.7776,37.6556,37.7689,294350.0
2019-05-23 10:50:00,43.35,43.5,43.3,43.48,257612.0,37.7776,37.9083,37.734,37.8909,257612.0
2019-05-23 10:55:00,43.48,43.52,43.45,43.51,354528.0,37.8909,37.9257,37.8647,37.917,354528.0
2019-05-23 11:00:00,43.52,43.57,43.48,43.5,564376.0,37.9257,37.9693,37.8909,37.9083,564376.0
2019-05-23 11:05:00,43.5,43.5,43.42,43.44,178086.0,37.9083,37.9083,37.8386,37.856,178086.0
2019-05-23 11:10:00,43.43,43.44,43.32,43.34,238838.0,37.8473,37.856,37.7514,37.7689,238838.0
2019-05-23 11:15:00,43.34,43.62,43.33,43.57,334996.0,37.7689,38.0129,37.7602,37.9693,334996.0
2019-05-23 11:20:00,43.57,43.66,43.53,43.62,454385.0,37.9693,38.0477,37.9345,38.0129,454385.0
2019-05-23 11:25:00,43.62,43.72,43.59,43.62,439367.0,38.0129,38.1,37.9867,38.0129,439367.0
2019-05-23 11:30:00,43.62,43.69,43.6,43.63,269358.0,38.0129,38.0739,37.9955,38.0216,269358.0
2019-05-23 11:35:00,43.62,43.64,43.6,43.61,593554.0,38.0129,38.0303,37.9955,38.0042,593554.0
2019-05-23 11:40:00,43.61,43.65,43.59,43.61,394431.0,38.0042,38.039,37.9867,38.0042,394431.0
2019-05-23 11:45:00,43.61,43.7,43.6,43.68,282364.0,38.0042,38.0826,37.9955,38.0652,282364.0
2019-05-23 11:50:00,43.68,43.69,43.6,43.61,254835.0,38.0652,38.0739,37.9955,38.0042,254835.0
2019-05-23 11:55:00,43.61,43.64,43.59,43.6,384342.0,38.0042,38.0303,37.9867,37.9955,384342.0
2019-05-23 12:00:00,43.61,43.66,43.58,43.63,593335.0,38.0042,38.0477,37.978,38.0216,593335.0
2019-05-23 12:05:00,43.63,43.74,43.61,43.63,298965.0,38.0216,38.1175,38.0042,38.0216,298965.0
2019-05-23 12:10:00,43.63,43.65,43.6,43.64,164640.0,38.0216,38.039,37.9955,38.0303,164640.0
2019-05-23 12:15:00,43.65,43.8,43.61,43.8,353411.0,38.039,38.1697,38.0042,38.1697,353411.0
2019-05-23 12:20:00,43.79,43.96,43.77,43.94,522739.0,38.161,38.3092,38.1436,38.2918,522739.0
2019-05-23 12:25:00,43.94,43.96,43.87,43.9,291800.0,38.2918,38.3092,38.2307,38.2569,291800.0
2019-05-23 12:30:00,43.91,43.91,43.8,43.84,317901.0,38.2656,38.2656,38.1697,38.2046,317901.0
2019-05-23 12:35:00,43.84,43.85,43.78,43.84,227046.0,38.2046,38.2133,38.1523,38.2046,227046.0
2019-05-23 12:40:00,43.83,43.86,43.79,43.86,248153.0,38.1959,38.222,38.161,38.222,248153.0
2019-05-23 12:45:00,43.86,43.9,43.82,43.83,364309.0,38.222,38.2569,38.1872,38.1959,364309.0
2019-05-23 12:50:00,43.83,43.85,43.7,43.72,234360.0,38.1959,38.2133,38.0826,38.1,234360.0
2019-05-23 12:55:00,43.72,43.74,43.66,43.69,173027.0,38.1,38.1175,38.0477,38.0739,173027.0
2019-05-23 13:00:00,43.68,43.75,43.63,43.73,280033.0,38.0652,38.1262,38.0216,38.1087,280033.0
2019-05-23 13:05:00,43.73,43.8,43.73,43.76,159256.0,38.1087,38.1697,38.1087,38.1349,159256.0
2019-05-23 13:10:00,43.75,43.77,43.7,43.7,141695.0,38.1262,38.1436,38.0826,38.0826,141695.0
2019-05-23 13:15:00,43.71,43.73,43.69,43.72,139159.0,38.0913,38.1087,38.0739,38.1,139159.0
2019-05-23 13:20:00,43.72,43.74,43.69,43.72,155713.0,38.1,38.1175,38.0739,38.1,155713.0
2019-05-23 13:25:00,43.71,43.83,43.7,43.8,163414.0,38.0913,38.1959,38.0826,38.1697,163414.0
2019-05-23 13:30:00,43.79,43.84,43.77,43.83,222084.0,38.161,38.2046,38.1436,38.1959,222084.0
2019-05-23 13:35:00,43.83,44.03,43.82,44.03,379501.0,38.1959,38.3702,38.1872,38.3702,379501.0
2019-05-23 13:40:00,44.04,44.05,43.96,44.02,373637.0,38.3789,38.3876,38.3092,38.3615,373637.0
2019-05-23 13:45:00,44.02,44.06,43.93,43.94,267493.0,38.3615,38.3963,38.283,38.2918,267493.0
2019-05-23 13:50:00,43.93,43.94,43.83,43.87,201359.0,38.283,38.2918,38.1959,38.2307,201359.0
2019-05-23 13:55:00,43.87,43.93,43.85,43.91,184765.0,38.2307,38.283,38.2133,38.2656,184765.0
2019-05-23 14:00:00,43.9,43.94,43.88,43.91,187001.0,38.2569,38.2918,38.2395,38.2656,187001.0
2019-05-23 14:05:00,43.9,43.94,43.87,43.9,256436.0,38.2569,38.2918,38.2307,38.2569,256436.0
2019-05-23 14:10:00,43.9,43.92,43.89,43.91,172887.0,38.2569,38.2743,38.2482,38.2656,172887.0
2019-05-23 14:15:00,43.91,44.03,43.9,44.02,308436.0,38.2656,38.3702,38.2569,38.3615,308436.0
2019-05-23 14:20:00,44.03,44.12,44.0,44.07,364786.0,38.3702,38.4486,38.344,38.405,364786.0
2019-05-23 14:25:00,44.07,44.08,44.0,44.01,233251.0,38.405,38.4138,38.344,38.3528,233251.0
2019-05-23 14:30:00,44.02,44.16,43.99,44.15,360466.0,38.3615,38.4835,38.3353,38.4748,360466.0
2019-05-23 14:35:00,44.14,44.16,44.05,44.07,290935.0,38.466,38.4835,38.3876,38.405,290935.0
2019-05-23 14:40:00,44.08,44.1,44.04,44.08,173894.0,38.4138,38.4312,38.3789,38.4138,173894.0
2019-05-23 14:45:00,44.08,44.14,44.05,44.09,473511.0,38.4138,38.466,38.3876,38.4225,473511.0
2019-05-23 14:50:00,44.09,44.14,44.06,44.1,213010.0,38.4225,38.466,38.3963,38.4312,213010.0
2019-05-23 14:55:00,44.1,44.19,44.08,44.19,208462.0,38.4312,38.5096,38.4138,38.5096,208462.0
2019-05-23 15:00:00,44.18,44.33,44.16,44.3,499077.0,38.5009,38.6316,38.4835,38.6055,499077.0
2019-05-23 15:05:00,44.3,44.37,44.25,44.27,463438.0,38.6055,38.6665,38.5619,38.5793,463438.0
2019-05-23 15:10:00,44.27,44.3,44.23,44.3,244733.0,38.5793,38.6055,38.5445,38.6055,244733.0
2019-05-23 15:15:00,44.3,44.38,44.25,44.38,307267.0,38.6055,38.6752,38.5619,38.6752,307267.0
2019-05-23 15:20:00,44.38,44.49,44.37,44.46,498073.0,38.6752,38.7711,38.6665,38.7449,498073.0
2019-05-23 15:25:00,44.46,44.74,44.43,44.7,798529.0,38.7449,38.9889,38.7188,38.9541,798529.0
2019-05-23 15:30:00,44.71,44.74,44.63,44.66,471140.0,38.9628,38.9889,38.8931,38.9192,471140.0
2019-05-23 15:35:00,44.66,44.69,44.56,44.57,426925.0,38.9192,38.9453,38.8321,38.8408,426925.0
2019-05-23 15:40:00,44.56,44.57,44.42,44.44,382494.0,38.8321,38.8408,38.7101,38.7275,382494.0
2019-05-23 15:45:00,44.45,44.6,44.43,44.51,780133.0,38.7362,38.8669,38.7188,38.7885,780133.0
2019-05-23 15:50:00,44.52,44.6,44.48,44.58,789301.0,38.7972,38.8669,38.7623,38.8495,789301.0
2019-05-23 15:55:00,44.57,44.58,44.48,44.52,1895255.0,38.8408,38.8495,38.7623,38.7972,1895255.0
2019-05-24 09:30:00,44.59,44.74,44.53,44.59,1002792.0,38.8582,38.9889,38.8059,38.8582,1002792.0
2019-05-24 09:35:00,44.59,44.68,44.53,44.56,578014.0,38.8582,38.9366,38.8059,38.8321,578014.0
2019-05-24 09:40:00,44.56,44.69,44.5,44.66,426454.0,38.8321,38.9453,38.7798,38.9192,426454.0
2019-05-24 09:45:00,44.66,44.68,44.51,44.55,454438.0,38.9192,38.9366,38.7885,38.8233,454438.0
2019-05-24 09:50:00,44.55,45.05,44.55,44.88,816600.0,38.8233,39.2591,38.8233,39.1109,816600.0
2019-05-24 09:55:00,44.88,44.9,44.65,44.66,481747.0,39.1109,39.1283,38.9105,38.9192,481747.0
2019-05-24 10:00:00,44.67,44.73,44.61,44.71,677127.0,38.9279,38.9802,38.8756,38.9628,677127.0
2019-05-24 10:05:00,44.72,44.72,44.63,44.67,593978.0,38.9715,38.9715,38.8931,38.9279,593978.0
2019-05-24 10:10:00,44.67,44.71,44.63,44.64,454966.0,38.9279,38.9628,38.8931,38.9018,454966.0
2019-05-24 10:15:00,44.65,44.67,44.63,44.65,871414.0,38.9105,38.9279,38.8931,38.9105,871414.0
2019-05-24 10:20:00,44.65,44.69,44.64,44.66,301042.0,38.9105,38.9453,38.9018,38.9192,301042.0
2019-05-24 10:25:00,44.66,44.83,44.64,44.65,428921.0,38.9192,39.0673,38.9018,38.9105,428921.0
2019-05-24 10:30:00,44.66,44.69,44.61,44.64,201544.0,38.9192,38.9453,38.8756,38.9018,201544.0
2019-05-24 10:35:00,44.64,44.7,44.63,44.68,175991.0,38.9018,38.9541,38.8931,38.9366,175991.0
2019-05-24 10:40:00,44.68,44.71,44.53,44.6,443964.0,38.9366,38.9628,38.8059,38.8669,443964.0
2019-05-24 10:45:00,44.61,44.62,44.54,44.56,538211.0,38.8756,38.8843,38.8146,38.8321,538211.0
2019-05-24 10:50:00,44.56,44.63,44.54,44.63,329626.0,38.8321,38.8931,38.8146,38.8931,329626.0
2019-05-24 10:55:00,44.62,44.66,44.57,44.65,279625.0,38.8843,38.9192,38.8408,38.9105,279625.0
2019-05-24 11:00:00,44.65,44.71,44.62,44.64,247163.0,38.9105,38.9628,38.8843,38.9018,247163.0
2019-05-24 11:05:00,44.65,44.7,44.59,44.64,193120.0,38.9105,38.9541,38.8582,38.9018,193120.0
2019-05-24 11:10:00,44.64,44.69,44.59,44.69,186519.0,38.9018,38.9453,38.8582,38.9453,186519.0
2019-05-24 11:15:00,44.69,44.7,44.6,44.64,204890.0,38.9453,38.9541,38.8669,38.9018,204890.0
2019-05-24 11:20:00,44.64,44.67,44.62,44.62,140337.0,38.9018,38.9279,38.8843,38.8843,140337.0
2019-05-24 11:25:00,44.62,44.65,44.57,44.64,233414.0,38.8843,38.9105,38.8408,38.9018,233414.0
2019-05-24 11:30:00,44.64,44.67,44.59,44.65,246334.0,38.9018,38.9279,38.8582,38.9105,246334.0
2019-05-24 11:35:00,44.65,44.66,44.61,44.64,146840.0,38.9105,38.9192,38.8756,38.9018,146840.0
2019-05-24 11:40:00,44.64,44.65,44.6,44.62,131697.0,38.9018,38.9105,38.8669,38.8843,131697.0
2019-05-24 11:45:00,44.62,44.66,44.61,44.66,126240.0,38.8843,38.9192,38.8756,38.9192,126240.0
2019-05-24 11:50:00,44.66,44.69,44.65,44.66,149162.0,38.9192,38.9453,38.9105,38.9192,149162.0
2019-05-24 11:55:00,44.66,44.67,44.61,44.62,150551.0,38.9192,38.9279,38.8756,38.8843,150551.0
2019-05-24 12:00:00,44.63,44.66,44.58,44.66,155094.0,38.8931,38.9192,38.8495,38.9192,155094.0
2019-05-24 12:05:00,44.66,44.66,44.6,44.62,95863.0,38.9192,38.9192,38.8669,38.8843,95863.0
2019-05-24 12:10:00,44.62,44.63,44.59,44.61,163236.0,38.8843,38.8931,38.8582,38.8756,163236.0
2019-05-24 12:15:00,44.61,44.64,44.59,44.62,468227.0,38.8756,38.9018,38.8582,38.8843,468227.0
2019-05-24 12:20:00,44.61,44.65,44.6,44.62,253525.0,38.8756,38.9105,38.8669,38.8843,253525.0
2019-05-24 12:25:00,44.62,44.65,44.61,44.65,104107.0,38.8843,38.9105,38.8756,38.9105,104107.0
2019-05-24 12:30:00,44.65,44.72,44.63,44.69,201455.0,38.9105,38.9715,38.8931,38.9453,201455.0
2019-05-24 12:35:00,44.69,44.7,44.64,44.67,149071.0,38.9453,38.9541,38.9018,38.9279,149071.0
2019-05-24 12:40:00,44.66,44.67,44.6,44.62,122979.0,38.9192,38.9279,38.8669,38.8843,122979.0
2019-05-24 12:45:00,44.62,44.67,44.6,44.62,112527.0,38.8843,38.9279,38.8669,38.8843,112527.0
2019-05-24 12:50:00,44.62,44.65,44.6,44.61,163783.0,38.8843,38.9105,38.8669,38.8756,163783.0
2019-05-24 12:55:00,44.62,44.65,44.6,44.64,81244.0,38.8843,38.9105,38.8669,38.9018,81244.0
2019-05-24 13:00:00,44.65,44.68,44.59,44.61,122920.0,38.9105,38.9366,38.8582,38.8756,122920.0
2019-05-24 13:05:00,44.6,44.62,44.58,44.6,143512.0,38.8669,38.8843,38.8495,38.8669,143512.0
2019-05-24 13:10:00,44.59,44.62,44.58,44.59,180572.0,38.8582,38.8843,38.8495,38.8582,180572.0
2019-05-24 13:15:00,44.6,44.62,44.59,44.62,97530.0,38.8669,38.8843,38.8582,38.8843,97530.0
2019-05-24 13:20:00,44.62,44.65,44.57,44.61,518510.0,38.8843,38.9105,38.8408,38.8756,518510.0
2019-05-24 13:25:00,44.61,44.61,44.5,44.5,169826.0,38.8756,38.8756,38.7798,38.7798,169826.0
2019-05-24 13:30:00,44.5,44.53,44.49,44.52,268034.0,38.7798,38.8059,38.7711,38.7972,268034.0
2019-05-24 13:35:00,44.53,44.6,44.52,44.58,223969.0,38.8059,38.8669,38.7972,38.8495,223969.0
2019-05-24 13:40:00,44.58,44.63,44.55,44.63,215505.0,38.8495,38.8931,38.8233,38.8931,215505.0
2019-05-24 13:45:00,44.63,44.64,44.6,44.62,78225.0,38.8931,38.9018,38.8669,38.8843,78225.0
2019-05-24 13:50:00,44.62,44.68,44.61,44.66,190400.0,38.8843,38.9366,38.8756,38.9192,190400.0
2019-05-24 13:55:00,44.66,44.68,44.6,44.65,256536.0,38.9192,38.9366,38.8669,38.9105,256536.0
2019-05-24 14:00:00,44.65,44.67,44.6,44.65,184792.0,38.9105,38.9279,38.8669,38.9105,184792.0
2019-05-24 14:05:00,44.64,44.72,44.63,44.71,280869.0,38.9018,38.9715,38.8931,38.9628,280869.0
2019-05-24 14:10:00,44.72,44.75,44.68,44.68,292965.0,38.9715,38.9976,38.9366,38.9366,292965.0
2019-05-24 14:15:00,44.68,44.68,44.62,44.66,174744.0,38.9366,38.9366,38.8843,38.9192,174744.0
2019-05-24 14:20:00,44.66,44.7,44.65,44.67,146466.0,38.9192,38.9541,38.9105,38.9279,146466.0
2019-05-24 14:25:00,44.66,44.69,44.6,44.61,132521.0,38.9192,38.9453,38.8669,38.8756,132521.0
2019-05-24 14:30:00,44.61,44.64,44.59,44.63,211356.0,38.8756,38.9018,38.8582,38.8931,211356.0
2019-05-24 14:35:00,44.63,44.65,44.59,44.64,165117.0,38.8931,38.9105,38.8582,38.9018,165117.0
2019-05-24 14:40:00,44.64,44.65,44.6,44.61,84008.0,38.9018,38.9105,38.8669,38.8756,84008.0
2019-05-24 14:45:00,44.61,44.62,44.59,44.61,374765.0,38.8756,38.8843,38.8582,38.8756,374765.0
2019-05-24 14:50:00,44.61,44.61,44.58,44.59,111571.0,38.8756,38.8756,38.8495,38.8582,111571.0
2019-05-24 14:55:00,44.59,44.61,44.59,44.6,119060.0,38.8582,38.8756,38.8582,38.8669,119060.0
2019-05-24 15:00:00,44.59,44.65,44.59,44.64,128106.0,38.8582,38.9105,38.8582,38.9018,128106.0
2019-05-24 15:05:00,44.64,44.65,44.59,44.62,124859.0,38.9018,38.9105,38.8582,38.8843,124859.0
2019-05-24 15:10:00,44.62,44.62,44.59,44.61,132300.0,38.8843,38.8843,38.8582,38.8756,132300.0
2019-05-24 15:15:00,44.61,44.62,44.58,44.59,672185.0,38.8756,38.8843,38.8495,38.8582,672185.0
2019-05-24 15:20:00,44.59,44.64,44.58,44.63,310123.0,38.8582,38.9018,38.8495,38.8931,310123.0
2019-05-24 15:25:00,44.63,44.64,44.6,44.62,120928.0,38.8931,38.9018,38.8669,38.8843,120928.0
2019-05-24 15:30:00,44.61,44.63,44.59,44.61,256634.0,38.8756,38.8931,38.8582,38.8756,256634.0
2019-05-24 15:35:00,44.61,44.63,44.59,44.62,222160.0,38.8756,38.8931,38.8582,38.8843,222160.0
2019-05-24 15:40:00,44.62,44.62,44.59,44.61,624418.0,38.8843,38.8843,38.8582,38.8756,624418.0
2019-05-24 15:45:00,44.6,44.62,44.59,44.6,388631.0,38.8669,38.8843,38.8582,38.8669,388631.0
2019-05-24 15:50:00,44.61,44.62,44.58,44.6,574962.0,38.8756,38.8843,38.8495,38.8669,574962.0
2019-05-24 15:55:00,44.6,44.62,44.52,44.58,2765120.0,38.8669,38.8843,38.7972,38.8495,2765120.0
2019-05-28 09:30:00,44.64,44.69,44.37,44.4,984418.0,38.9018,38.9453,38.6665,38.6926,984418.0
2019-05-28 09:35:00,44.39,44.4,44.07,44.1,720964.0,38.6839,38.6926,38.405,38.4312,720964.0
2019-05-28 09:40:00,44.09,44.13,43.87,43.89,628935.0,38.4225,38.4573,38.2307,38.2482,628935.0
2019-05-28 09:45:00,43.89,43.99,43.8,43.84,435017.0,38.2482,38.3353,38.1697,38.2046,435017.0
2019-05-28 09:50:00,43.85,43.9,43.78,43.85,561415.0,38.2133,38.2569,38.1523,38.2133,561415.0
2019-05-28 09:55:00,43.86,43.86,43.64,43.66,468283.0,38.222,38.222,38.0303,38.0477,468283.0
2019-05-28 10:00:00,43.67,43.71,43.55,43.59,494183.0,38.0565,38.0913,37.9519,37.9867,494183.0
2019-05-28 10:05:00,43.59,43.61,43.51,43.54,434266.0,37.9867,38.0042,37.917,37.9432,434266.0
2019-05-28 10:10:00,43.54,43.59,43.46,43.46,383275.0,37.9432,37.9867,37.8735,37.8735,383275.0
2019-05-28 10:15:00,43.46,43.48,43.3,43.39,471091.0,37.8735,37.8909,37.734,37.8125,471091.0
2019-05-28 10:20:00,43.39,43.61,43.37,43.45,564655.0,37.8125,38.0042,37.795,37.8647,564655.0
2019-05-28 10:25:00,43.45,43.48,43.35,43.4,278982.0,37.8647,37.8909,37.7776,37.8212,278982.0
2019-05-28 10:30:00,43.39,43.48,43.35,43.47,341425.0,37.8125,37.8909,37.7776,37.8822,341425.0
2019-05-28 10:35:00,43.46,43.61,43.44,43.56,511660.0,37.8735,38.0042,37.856,37.9606,511660.0
2019-05-28 10:40:00,43.57,43.61,43.56,43.56,290833.0,37.9693,38.0042,37.9606,37.9606,290833.0
2019-05-28 10:45:00,43.56,43.56,43.46,43.46,216386.0,37.9606,37.9606,37.8735,37.8735,216386.0
2019-05-28 10:50:00,43.47,43.61,43.45,43.58,250799.0,37.8822,38.0042,37.8647,37.978,250799.0
2019-05-28 10:55:00,43.58,43.62,43.49,43.5,243597.0,37.978,38.0129,37.8996,37.9083,243597.0
2019-05-28 11:00:00,43.49,43.53,43.42,43.5,222254.0,37.8996,37.9345,37.8386,37.9083,222254.0
2019-05-28 11:05:00,43.49,43.55,43.46,43.46,238534.0,37.8996,37.9519,37.8735,37.8735,238534.0
2019-05-28 11:10:00,43.46,43.6,43.46,43.59,252609.0,37.8735,37.9955,37.8735,37.9867,252609.0
2019-05-28 11:15:00,43.59,43.6,43.55,43.57,177916.0,37.9867,37.9955,37.9519,37.9693,177916.0
2019-05-28 11:20:00,43.57,43.59,43.5,43.58,242001.0,37.9693,37.9867,37.9083,37.978,242001.0
2019-05-28 11:25:00,43.58,43.59,43.47,43.48,195547.0,37.978,37.9867,37.8822,37.8909,195547.0
2019-05-28 11:30:00,43.47,43.53,43.45,43.52,155950.0,37.8822,37.9345,37.8647,37.9257,155950.0
2019-05-28 11:35:00,43.52,43.59,43.49,43.53,120650.0,37.9257,37.9867,37.8996,37.9345,120650.0
2019-05-28 11:40:00,43.54,43.64,43.53,43.62,196353.0,37.9432,38.0303,37.9345,38.0129,196353.0
2019-05-28 11:45:00,43.61,43.68,43.58,43.63,302930.0,38.0042,38.0652,37.978,38.0216,302930.0
2019-05-28 11:50:00,43.63,43.63,43.53,43.54,147472.0,38.0216,38.0216,37.9345,37.9432,147472.0
2019-05-28 11:55:00,43.53,43.58,43.5,43.55,168283.0,37.9345,37.978,37.9083,37.9519,168283.0
2019-05-28 12:00:00,43.56,43.69,43.54,43.64,221947.0,37.9606,38.0739,37.9432,38.0303,221947.0
2019-05-28 12:05:00,43.64,43.68,43.61,43.64,177532.0,38.0303,38.0652,38.0042,38.0303,177532.0
2019-05-28 12:10:00,43.64,43.69,43.63,43.66,127037.0,38.0303,38.0739,38.0216,38.0477,127037.0
2019-05-28 12:15:00,43.67,43.68,43.62,43.66,101671.0,38.0565,38.0652,38.0129,38.0477,101671.0
2019-05-28 12:20:00,43.65,43.68,43.6,43.6,114977.0,38.039,38.0652,37.9955,37.9955,114977.0
2019-05-28 12:25:00,43.6,43.67,43.59,43.64,186347.0,37.9955,38.0565,37.9867,38.0303,186347.0
2019-05-28 12:30:00,43.64,43.75,43.64,43.73,248895.0,38.0303,38.1262,38.0303,38.1087,248895.0
2019-05-28 12:35:00,43.73,43.74,43.65,43.7,132279.0,38.1087,38.1175,38.039,38.0826,132279.0
2019-05-28 12:40:00,43.7,43.79,43.69,43.72,221072.0,38.0826,38.161,38.0739,38.1,221072.0
2019-05-28 12:45:00,43.71,43.72,43.65,43.69,108461.0,38.0913,38.1,38.039,38.0739,108461.0
2019-05-28 12:50:00,43.68,43.71,43.66,43.68,115419.0,38.0652,38.0913,38.0477,38.0652,115419.0
2019-05-28 12:55:00,43.68,43.7,43.64,43.66,163475.0,38.0652,38.0826,38.0303,38.0477,163475.0
2019-05-28 13:00:00,43.66,43.75,43.65,43.74,96093.0,38.0477,38.1262,38.039,38.1175,96093.0
2019-05-28 13:05:00,43.73,43.76,43.71,43.73,73487.0,38.1087,38.1349,38.0913,38.1087,73487.0
2019-05-28 13:10:00,43.73,43.74,43.67,43.68,92991.0,38.1087,38.1175,38.0565,38.0652,92991.0
2019-05-28 13:15:00,43.69,43.72,43.66,43.67,65528.0,38.0739,38.1,38.0477,38.0565,65528.0
2019-05-28 13:20:00,43.66,43.71,43.66,43.67,74879.0,38.0477,38.0913,38.0477,38.0565,74879.0
2019-05-28 13:25:00,43.67,43.68,43.59,43.59,151776.0,38.0565,38.0652,37.9867,37.9867,151776.0
2019-05-28 13:30:00,43.59,43.73,43.59,43.69,168090.0,37.9867,38.1087,37.9867,38.0739,168090.0
2019-05-28 13:35:00,43.7,43.73,43.67,43.71,83113.0,38.0826,38.1087,38.0565,38.0913,83113.0
2019-05-28 13:40:00,43.71,43.73,43.65,43.65,155137.0,38.0913,38.1087,38.039,38.039,155137.0
2019-05-28 13:45:00,43.66,43.69,43.56,43.6,256407.0,38.0477,38.0739,37.9606,37.9955,256407.0
2019-05-28 13:50:00,43.6,43.64,43.56,43.58,139790.0,37.9955,38.0303,37.9606,37.978,139790.0
2019-05-28 13:55:00,43.58,43.62,43.57,43.61,129614.0,37.978,38.0129,37.9693,38.0042,129614.0
2019-05-28 14:00:00,43.62,43.62,43.55,43.56,165397.0,38.0129,38.0129,37.9519,37.9606,165397.0
2019-05-28 14:05:00,43.56,43.6,43.48,43.52,280902.0,37.9606,37.9955,37.8909,37.9257,280902.0
2019-05-28 14:10:00,43.53,43.56,43.52,43.53,143799.0,37.9345,37.9606,37.9257,37.9345,143799.0
2019-05-28 14:15:00,43.53,43.55,43.47,43.47,157461.0,37.9345,37.9519,37.8822,37.8822,157461.0
2019-05-28 14:20:00,43.48,43.52,43.47,43.49,84686.0,37.8909,37.9257,37.8822,37.8996,84686.0
2019-05-28 14:25:00,43.5,43.5,43.41,43.41,181295.0,37.9083,37.9083,37.8299,37.8299,181295.0
2019-05-28 14:30:00,43.41,43.48,43.38,43.47,240332.0,37.8299,37.8909,37.8037,37.8822,240332.0
2019-05-28 14:35:00,43.47,43.48,43.45,43.46,93072.0,37.8822,37.8909,37.8647,37.8735,93072.0
2019-05-28 14:40:00,43.46,43.51,43.44,43.48,237474.0,37.8735,37.917,37.856,37.8909,237474.0
2019-05-28 14:45:00,43.48,43.52,43.46,43.47,134175.0,37.8909,37.9257,37.8735,37.8822,134175.0
2019-05-28 14:50:00,43.47,43.47,43.4,43.42,149997.0,37.8822,37.8822,37.8212,37.8386,149997.0
2019-05-28 14:55:00,43.42,43.49,43.42,43.48,131496.0,37.8386,37.8996,37.8386,37.8909,131496.0
2019-05-28 15:00:00,43.48,43.48,43.43,43.47,180083.0,37.8909,37.8909,37.8473,37.8822,180083.0
2019-05-28 15:05:00,43.47,43.53,43.47,43.48,192975.0,37.8822,37.9345,37.8822,37.8909,192975.0
2019-05-28 15:10:00,43.47,43.53,43.46,43.52,215406.0,37.8822,37.9345,37.8735,37.9257,215406.0
2019-05-28 15:15:00,43.53,43.58,43.53,43.56,202240.0,37.9345,37.978,37.9345,37.9606,202240.0
2019-05-28 15:20:00,43.55,43.6,43.52,43.58,183119.0,37.9519,37.9955,37.9257,37.978,183119.0
2019-05-28 15:25:00,43.59,43.63,43.53,43.54,219133.0,37.9867,38.0216,37.9345,37.9432,219133.0
2019-05-28 15:30:00,43.54,43.62,43.47,43.48,298171.0,37.9432,38.0129,37.8822,37.8909,298171.0
2019-05-28 15:35:00,43.47,43.51,43.43,43.51,280626.0,37.8822,37.917,37.8473,37.917,280626.0
2019-05-28 15:40:00,43.5,43.52,43.46,43.51,463035.0,37.9083,37.9257,37.8735,37.917,463035.0
2019-05-28 15:45:00,43.51,43.56,43.47,43.52,404990.0,37.917,37.9606,37.8822,37.9257,404990.0
2019-05-28 15:50:00,43.52,43.58,43.51,43.56,491786.0,37.9257,37.978,37.917,37.9606,491786.0
2019-05-28 15:55:00,43.57,43.67,43.56,43.57,1853354.0,37.9693,38.0565,37.9606,37.9693,1853354.0
2019-05-29 09:30:00,43.35,43.73,43.33,43.51,1503131.0,37.7776,38.1087,37.7602,37.917,1503131.0
2019-05-29 09:35:00,43.52,43.69,43.43,43.57,759885.0,37.9257,38.0739,37.8473,37.9693,759885.0
2019-05-29 09:40:00,43.58,43.93,43.47,43.88,934286.0,37.978,38.283,37.8822,38.2395,934286.0
2019-05-29 09:45:00,43.88,43.94,43.73,43.8,742855.0,38.2395,38.2918,38.1087,38.1697,742855.0
2019-05-29 09:50:00,43.79,43.85,43.72,43.77,370377.0,38.161,38.2133,38.1,38.1436,370377.0
2019-05-29 09:55:00,43.77,43.86,43.69,43.84,309426.0,38.1436,38.222,38.0739,38.2046,309426.0
2019-05-29 10:00:00,43.83,44.09,43.8,44.08,477059.0,38.1959,38.4225,38.1697,38.4138,477059.0
2019-05-29 10:05:00,44.09,44.19,44.09,44.19,515637.0,38.4225,38.5096,38.4225,38.5096,515637.0
2019-05-29 10:10:00,44.2,44.28,44.09,44.28,493227.0,38.5183,38.588,38.4225,38.588,493227.0
2019-05-29 10:15:00,44.29,44.5,44.27,44.45,699190.0,38.5968,38.7798,38.5793,38.7362,699190.0
2019-05-29 10:20:00,44.46,44.48,44.31,44.35,546667.0,38.7449,38.7623,38.6142,38.649,546667.0
2019-05-29 10:25:00,44.36,44.53,44.34,44.52,447840.0,38.6578,38.8059,38.6403,38.7972,447840.0
2019-05-29 10:30:00,44.52,44.52,44.43,44.47,347758.0,38.7972,38.7972,38.7188,38.7536,347758.0
2019-05-29 10:35:00,44.46,44.48,44.3,44.32,609568.0,38.7449,38.7623,38.6055,38.6229,609568.0
2019-05-29 10:40:00,44.33,44.43,44.27,44.39,370781.0,38.6316,38.7188,38.5793,38.6839,370781.0
2019-05-29 10:45:00,44.39,44.4,44.29,44.33,168858.0,38.6839,38.6926,38.5968,38.6316,168858.0
2019-05-29 10:50:00,44.32,44.33,44.16,44.17,320754.0,38.6229,38.6316,38.4835,38.4922,320754.0
2019-05-29 10:55:00,44.17,44.2,44.1,44.11,311302.0,38.4922,38.5183,38.4312,38.4399,311302.0
2019-05-29 11:00:00,44.11,44.15,44.04,44.09,500299.0,38.4399,38.4748,38.3789,38.4225,500299.0
2019-05-29 11:05:00,44.09,44.16,44.01,44.03,327318.0,38.4225,38.4835,38.3528,38.3702,327318.0
2019-05-29 11:10:00,44.03,44.03,43.92,43.95,259435.0,38.3702,38.3702,38.2743,38.3005,259435.0
2019-05-29 11:15:00,43.95,44.04,43.9,44.0,269181.0,38.3005,38.3789,38.2569,38.344,269181.0
2019-05-29 11:20:00,43.99,44.0,43.79,43.81,283266.0,38.3353,38.344,38.161,38.1785,283266.0
2019-05-29 11:25:00,43.81,43.9,43.79,43.88,198436.0,38.1785,38.2569,38.161,38.2395,198436.0
2019-05-29 11:30:00,43.88,43.92,43.8,43.88,245153.0,38.2395,38.2743,38.1697,38.2395,245153.0
2019-05-29 11:35:00,43.88,43.93,43.72,43.75,277612.0,38.2395,38.283,38.1,38.1262,277612.0
2019-05-29 11:40:00,43.74,43.78,43.66,43.75,209661.0,38.1175,38.1523,38.0477,38.1262,209661.0
2019-05-29 11:45:00,43.75,43.87,43.75,43.83,220079.0,38.1262,38.2307,38.1262,38.1959,220079.0
2019-05-29 11:50:00,43.83,43.87,43.72,43.74,182775.0,38.1959,38.2307,38.1,38.1175,182775.0
2019-05-29 11:55:00,43.74,43.82,43.72,43.82,152112.0,38.1175,38.1872,38.1,38.1872,152112.0
2019-05-29 12:00:00,43.82,43.87,43.79,43.87,159331.0,38.1872,38.2307,38.161,38.2307,159331.0
2019-05-29 12:05:00,43.87,43.91,43.82,43.87,166792.0,38.2307,38.2656,38.1872,38.2307,166792.0
2019-05-29 12:10:00,43.88,43.89,43.81,43.88,119180.0,38.2395,38.2482,38.1785,38.2395,119180.0
2019-05-29 12:15:00,43.87,43.89,43.81,43.84,157481.0,38.2307,38.2482,38.1785,38.2046,157481.0
2019-05-29 12:20:00,43.83,43.91,43.81,43.89,137471.0,38.1959,38.2656,38.1785,38.2482,137471.0
2019-05-29 12:25:00,43.89,43.99,43.88,43.97,218807.0,38.2482,38.3353,38.2395,38.3179,218807.0
2019-05-29 12:30:00,43.96,44.04,43.96,44.03,189253.0,38.3092,38.3789,38.3092,38.3702,189253.0
2019-05-29 12:35:00,44.02,44.13,43.98,44.09,277871.0,38.3615,38.4573,38.3266,38.4225,277871.0
2019-05-29 12:40:00,44.08,44.14,44.06,44.13,209853.0,38.4138,38.466,38.3963,38.4573,209853.0
2019-05-29 12:45:00,44.14,44.14,44.09,44.12,139986.0,38.466,38.466,38.4225,38.4486,139986.0
2019-05-29 12:50:00,44.12,44.12,44.05,44.1,227774.0,38.4486,38.4486,38.3876,38.4312,227774.0
2019-05-29 12:55:00,44.09,44.09,43.98,44.02,147940.0,38.4225,38.4225,38.3266,38.3615,147940.0
2019-05-29 13:00:00,44.03,44.05,43.95,43.99,126834.0,38.3702,38.3876,38.3005,38.3353,126834.0
2019-05-29 13:05:00,43.99,44.2,43.97,44.2,333757.0,38.3353,38.5183,38.3179,38.5183,333757.0
2019-05-29 13:10:00,44.2,44.3,44.19,44.22,325416.0,38.5183,38.6055,38.5096,38.5358,325416.0
2019-05-29 13:15:00,44.23,44.24,44.09,44.09,106905.0,38.5445,38.5532,38.4225,38.4225,106905.0
2019-05-29 13:20:00,44.09,44.11,44.04,44.09,211604.0,38.4225,38.4399,38.3789,38.4225,211604.0
2019-05-29 13:25:00,44.1,44.11,44.06,44.11,136979.0,38.4312,38.4399,38.3963,38.4399,136979.0
2019-05-29 13:30:00,44.1,44.17,44.08,44.17,132354.0,38.4312,38.4922,38.4138,38.4922,132354.0
2019-05-29 13:35:00,44.16,44.18,44.13,44.17,86241.0,38.4835,38.5009,38.4573,38.4922,86241.0
2019-05-29 13:40:00,44.18,44.2,44.1,44.1,135754.0,38.5009,38.5183,38.4312,38.4312,135754.0
2019-05-29 13:45:00,44.1,44.16,44.08,44.14,114472.0,38.4312,38.4835,38.4138,38.466,114472.0
2019-05-29 13:50:00,44.14,44.17,44.09,44.09,118489.0,38.466,38.4922,38.4225,38.4225,118489.0
2019-05-29 13:55:00,44.1,44.14,44.09,44.09,108794.0,38.4312,38.466,38.4225,38.4225,108794.0
2019-05-29 14:00:00,44.09,44.16,44.08,44.09,143748.0,38.4225,38.4835,38.4138,38.4225,143748.0
2019-05-29 14:05:00,44.09,44.1,44.04,44.05,89740.0,38.4225,38.4312,38.3789,38.3876,89740.0
2019-05-29 14:10:00,44.05,44.12,44.02,44.11,269860.0,38.3876,38.4486,38.3615,38.4399,269860.0
2019-05-29 14:15:00,44.11,44.2,44.07,44.17,285028.0,38.4399,38.5183,38.405,38.4922,285028.0
2019-05-29 14:20:00,44.18,44.2,44.15,44.16,131169.0,38.5009,38.5183,38.4748,38.4835,131169.0
2019-05-29 14:25:00,44.16,44.27,44.14,44.27,158954.0,38.4835,38.5793,38.466,38.5793,158954.0
2019-05-29 14:30:00,44.27,44.27,44.14,44.18,167946.0,38.5793,38.5793,38.466,38.5009,167946.0
2019-05-29 14:35:00,44.18,44.19,44.13,44.14,204768.0,38.5009,38.5096,38.4573,38.466,204768.0
2019-05-29 14:40:00,44.14,44.14,44.05,44.07,149605.0,38.466,38.466,38.3876,38.405,149605.0
2019-05-29 14:45:00,44.08,44.11,44.05,44.05,70299.0,38.4138,38.4399,38.3876,38.3876,70299.0
2019-05-29 14:50:00,44.05,44.06,43.98,44.0,200919.0,38.3876,38.3963,38.3266,38.344,200919.0
2019-05-29 14:55:00,43.99,44.1,43.99,44.09,163106.0,38.3353,38.4312,38.3353,38.4225,163106.0
2019-05-29 15:00:00,44.09,44.1,44.03,44.05,201568.0,38.4225,38.4312,38.3702,38.3876,201568.0
2019-05-29 15:05:00,44.05,44.08,44.01,44.04,178911.0,38.3876,38.4138,38.3528,38.3789,178911.0
2019-05-29 15:10:00,44.04,44.1,44.01,44.08,167298.0,38.3789,38.4312,38.3528,38.4138,167298.0
2019-05-29 15:15:00,44.08,44.1,44.05,44.07,109871.0,38.4138,38.4312,38.3876,38.405,109871.0
2019-05-29 15:20:00,44.07,44.17,44.06,44.13,168591.0,38.405,38.4922,38.3963,38.4573,168591.0
2019-05-29 15:25:00,44.14,44.22,44.13,44.22,185142.0,38.466,38.5358,38.4573,38.5358,185142.0
2019-05-29 15:30:00,44.22,44.3,44.18,44.3,220782.0,38.5358,38.6055,38.5009,38.6055,220782.0
2019-05-29 15:35:00,44.29,44.38,44.28,44.37,341511.0,38.5968,38.6752,38.588,38.6665,341511.0
2019-05-29 15:40:00,44.37,44.44,44.36,44.42,330166.0,38.6665,38.7275,38.6578,38.7101,330166.0
2019-05-29 15:45:00,44.41,44.42,44.33,44.36,346069.0,38.7013,38.7101,38.6316,38.6578,346069.0
2019-05-29 15:50:00,44.36,44.36,44.25,44.31,481821.0,38.6578,38.6578,38.5619,38.6142,481821.0
2019-05-29 15:55:00,44.31,44.32,44.21,44.21,1633905.0,38.6142,38.6229,38.527,38.527,1633905.0
2019-05-30 09:30:00,44.3,44.96,44.23,44.9,829652.0,38.6055,39.1806,38.5445,39.1283,829652.0
2019-05-30 09:35:00,44.9,45.03,44.8,44.97,659337.0,39.1283,39.2416,39.0412,39.1894,659337.0
2019-05-30 09:40:00,44.97,45.02,44.78,44.83,711749.0,39.1894,39.2329,39.0238,39.0673,711749.0
2019-05-30 09:45:00,44.83,44.83,44.65,44.66,326127.0,39.0673,39.0673,38.9105,38.9192,326127.0
2019-05-30 09:50:00,44.66,44.75,44.58,44.71,334720.0,38.9192,38.9976,38.8495,38.9628,334720.0
2019-05-30 09:55:00,44.71,44.85,44.64,44.83,281274.0,38.9628,39.0848,38.9018,39.0673,281274.0
2019-05-30 10:00:00,44.83,44.85,44.74,44.75,240316.0,39.0673,39.0848,38.9889,38.9976,240316.0
2019-05-30 10:05:00,44.74,44.75,44.59,44.59,244655.0,38.9889,38.9976,38.8582,38.8582,244655.0
2019-05-30 10:10:00,44.59,44.62,44.52,44.55,175373.0,38.8582,38.8843,38.7972,38.8233,175373.0
2019-05-30 10:15:00,44.55,44.59,44.51,44.53,162842.0,38.8233,38.8582,38.7885,38.8059,162842.0
2019-05-30 10:20:00,44.53,44.58,44.5,44.58,178411.0,38.8059,38.8495,38.7798,38.8495,178411.0
2019-05-30 10:25:00,44.58,44.66,44.57,44.64,255664.0,38.8495,38.9192,38.8408,38.9018,255664.0
2019-05-30 10:30:00,44.63,44.93,44.63,44.89,425333.0,38.8931,39.1545,38.8931,39.1196,425333.0
2019-05-30 10:35:00,44.89,44.9,44.7,44.76,227108.0,39.1196,39.1283,38.9541,39.0063,227108.0
2019-05-30 10:40:00,44.77,44.85,44.73,44.83,207632.0,39.0151,39.0848,38.9802,39.0673,207632.0
2019-05-30 10:45:00,44.84,44.87,44.79,44.8,163851.0,39.0761,39.1022,39.0325,39.0412,163851.0
2019-05-30 10:50:00,44.8,44.81,44.69,44.71,214322.0,39.0412,39.0499,38.9453,38.9628,214322.0
2019-05-30 10:55:00,44.7,44.73,44.64,44.67,149950.0,38.9541,38.9802,38.9018,38.9279,149950.0
2019-05-30 11:00:00,44.66,44.67,44.52,44.58,167334.0,38.9192,38.9279,38.7972,38.8495,167334.0
2019-05-30 11:05:00,44.58,44.6,44.52,44.6,143878.0,38.8495,38.8669,38.7972,38.8669,143878.0
2019-05-30 11:10:00,44.6,44.6,44.51,44.59,138676.0,38.8669,38.8669,38.7885,38.8582,138676.0
2019-05-30 11:15:00,44.59,44.61,44.47,44.47,204695.0,38.8582,38.8756,38.7536,38.7536,204695.0
2019-05-30 11:20:00,44.47,44.49,44.38,44.43,201296.0,38.7536,38.7711,38.6752,38.7188,201296.0
2019-05-30 11:25:00,44.42,44.46,44.4,44.44,196921.0,38.7101,38.7449,38.6926,38.7275,196921.0
2019-05-30 11:30:00,44.43,44.47,44.37,44.41,163734.0,38.7188,38.7536,38.6665,38.7013,163734.0
2019-05-30 11:35:00,44.42,44.45,44.41,44.44,121289.0,38.7101,38.7362,38.7013,38.7275,121289.0
2019-05-30 11:40:00,44.44,44.52,44.42,44.42,167693.0,38.7275,38.7972,38.7101,38.7101,167693.0
2019-05-30 11:45:00,44.43,44.48,44.42,44.47,166452.0,38.7188,38.7623,38.7101,38.7536,166452.0
2019-05-30 11:50:00,44.47,44.49,44.42,44.47,119664.0,38.7536,38.7711,38.7101,38.7536,119664.0
2019-05-30 11:55:00,44.47,44.55,44.44,44.51,131216.0,38.7536,38.8233,38.7275,38.7885,131216.0
2019-05-30 12:00:00,44.51,44.56,44.49,44.53,155544.0,38.7885,38.8321,38.7711,38.8059,155544.0
2019-05-30 12:05:00,44.53,44.6,44.5,44.52,204795.0,38.8059,38.8669,38.7798,38.7972,204795.0
2019-05-30 12:10:00,44.51,44.6,44.47,44.59,1026339.0,38.7885,38.8669,38.7536,38.8582,1026339.0
2019-05-30 12:15:00,44.59,44.62,44.56,44.6,168943.0,38.8582,38.8843,38.8321,38.8669,168943.0
2019-05-30 12:20:00,44.59,44.69,44.57,44.66,178613.0,38.8582,38.9453,38.8408,38.9192,178613.0
2019-05-30 12:25:00,44.66,44.67,44.6,44.61,165221.0,38.9192,38.9279,38.8669,38.8756,165221.0
2019-05-30 12:30:00,44.61,44.63,44.55,44.6,149602.0,38.8756,38.8931,38.8233,38.8669,149602.0
2019-05-30 12:35:00,44.59,44.67,44.59,44.66,127793.0,38.8582,38.9279,38.8582,38.9192,127793.0
2019-05-30 12:40:00,44.66,44.74,44.65,44.73,188996.0,38.9192,38.9889,38.9105,38.9802,188996.0
2019-05-30 12:45:00,44.73,44.74,44.66,44.72,105022.0,38.9802,38.9889,38.9192,38.9715,105022.0
2019-05-30 12:50:00,44.73,44.76,44.66,44.69,160701.0,38.9802,39.0063,38.9192,38.9453,160701.0
2019-05-30 12:55:00,44.68,44.69,44.65,44.69,84785.0,38.9366,38.9453,38.9105,38.9453,84785.0
2019-05-30 13:00:00,44.68,44.71,44.63,44.64,89434.0,38.9366,38.9628,38.8931,38.9018,89434.0
2019-05-30 13:05:00,44.63,44.64,44.59,44.64,99307.0,38.8931,38.9018,38.8582,38.9018,99307.0
2019-05-30 13:10:00,44.63,44.66,44.63,44.64,113382.0,38.8931,38.9192,38.8931,38.9018,113382.0
2019-05-30 13:15:00,44.65,44.65,44.6,44.63,79756.0,38.9105,38.9105,38.8669,38.8931,79756.0
2019-05-30 13:20:00,44.64,44.67,44.61,44.64,112189.0,38.9018,38.9279,38.8756,38.9018,112189.0
2019-05-30 13:25:00,44.65,44.65,44.6,44.63,131148.0,38.9105,38.9105,38.8669,38.8931,131148.0
2019-05-30 13:30:00,44.63,44.64,44.55,44.55,103481.0,38.8931,38.9018,38.8233,38.8233,103481.0
2019-05-30 13:35:00,44.55,44.6,44.52,44.59,118251.0,38.8233,38.8669,38.7972,38.8582,118251.0
2019-05-30 13:40:00,44.58,44.62,44.56,44.56,82704.0,38.8495,38.8843,38.8321,38.8321,82704.0
2019-05-30 13:45:00,44.57,44.6,44.55,44.57,61442.0,38.8408,38.8669,38.8233,38.8408,61442.0
2019-05-30 13:50:00,44.57,44.62,44.57,44.6,100398.0,38.8408,38.8843,38.8408,38.8669,100398.0
2019-05-30 13:55:00,44.6,44.66,44.59,44.63,168296.0,38.8669,38.9192,38.8582,38.8931,168296.0
2019-05-30 14:00:00,44.62,44.66,44.6,44.64,101212.0,38.8843,38.9192,38.8669,38.9018,101212.0
2019-05-30 14:05:00,44.65,44.67,44.63,44.66,152847.0,38.9105,38.9279,38.8931,38.9192,152847.0
2019-05-30 14:10:00,44.66,44.67,44.59,44.59,141285.0,38.9192,38.9279,38.8582,38.8582,141285.0
2019-05-30 14:15:00,44.59,44.63,44.56,44.56,170539.0,38.8582,38.8931,38.8321,38.8321,170539.0
2019-05-30 14:20:00,44.57,44.59,44.5,44.52,227721.0,38.8408,38.8582,38.7798,38.7972,227721.0
2019-05-30 14:25:00,44.52,44.58,44.51,44.55,158345.0,38.7972,38.8495,38.7885,38.8233,158345.0
2019-05-30 14:30:00,44.56,44.57,44.51,44.51,166327.0,38.8321,38.8408,38.7885,38.7885,166327.0
2019-05-30 14:35:00,44.51,44.52,44.44,44.45,179786.0,38.7885,38.7972,38.7275,38.7362,179786.0
2019-05-30 14:40:00,44.45,44.52,44.44,44.5,209602.0,38.7362,38.7972,38.7275,38.7798,209602.0
2019-05-30 14:45:00,44.51,44.57,44.5,44.55,178832.0,38.7885,38.8408,38.7798,38.8233,178832.0
2019-05-30 14:50:00,44.55,44.64,44.54,44.64,167291.0,38.8233,38.9018,38.8146,38.9018,167291.0
2019-05-30 14:55:00,44.64,44.66,44.6,44.64,142149.0,38.9018,38.9192,38.8669,38.9018,142149.0
2019-05-30 15:00:00,44.64,44.65,44.6,44.61,188207.0,38.9018,38.9105,38.8669,38.8756,188207.0
2019-05-30 15:05:00,44.62,44.63,44.55,44.58,197117.0,38.8843,38.8931,38.8233,38.8495,197117.0
2019-05-30 15:10:00,44.59,44.65,44.57,44.62,166997.0,38.8582,38.9105,38.8408,38.8843,166997.0
2019-05-30 15:15:00,44.63,44.67,44.59,44.6,165177.0,38.8931,38.9279,38.8582,38.8669,165177.0
2019-05-30 15:20:00,44.6,44.64,44.57,44.62,147449.0,38.8669,38.9018,38.8408,38.8843,147449.0
2019-05-30 15:25:00,44.61,44.71,44.59,44.69,247613.0,38.8756,38.9628,38.8582,38.9453,247613.0
2019-05-30 15:30:00,44.68,44.73,44.64,44.73,249197.0,38.9366,38.9802,38.9018,38.9802,249197.0
2019-05-30 15:35:00,44.73,44.8,44.72,44.75,233174.0,38.9802,39.0412,38.9715,38.9976,233174.0
2019-05-30 15:40:00,44.74,44.76,44.69,44.71,197337.0,38.9889,39.0063,38.9453,38.9628,197337.0
2019-05-30 15:45:00,44.72,44.76,44.68,44.75,801002.0,38.9715,39.0063,38.9366,38.9976,801002.0
2019-05-30 15:50:00,44.75,44.75,44.65,44.66,334023.0,38.9976,38.9976,38.9105,38.9192,334023.0
2019-05-30 15:55:00,44.66,44.77,44.65,44.75,1201568.0,38.9192,39.0151,38.9105,38.9976,1201568.0
2019-05-31 09:30:00,44.17,44.23,43.97,43.98,747964.0,38.4922,38.5445,38.3179,38.3266,747964.0
2019-05-31 09:35:00,43.97,44.15,43.93,44.06,414073.0,38.3179,38.4748,38.283,38.3963,414073.0
2019-05-31 09:40:00,44.06,44.11,43.97,44.09,260693.0,38.3963,38.4399,38.3179,38.4225,260693.0
2019-05-31 09:45:00,44.09,44.25,44.02,44.04,477000.0,38.4225,38.5619,38.3615,38.3789,477000.0
2019-05-31 09:50:00,44.03,44.12,43.98,44.04,270547.0,38.3702,38.4486,38.3266,38.3789,270547.0
2019-05-31 09:55:00,44.03,44.1,43.95,44.04,206362.0,38.3702,38.4312,38.3005,38.3789,206362.0
2019-05-31 10:00:00,44.04,44.1,43.99,44.05,174385.0,38.3789,38.4312,38.3353,38.3876,174385.0
2019-05-31 10:05:00,44.05,44.19,44.03,44.17,578806.0,38.3876,38.5096,38.3702,38.4922,578806.0
2019-05-31 10:10:00,44.17,44.22,44.1,44.14,216961.0,38.4922,38.5358,38.4312,38.466,216961.0
2019-05-31 10:15:00,44.14,44.25,44.11,44.22,252300.0,38.466,38.5619,38.4399,38.5358,252300.0
2019-05-31 10:20:00,44.23,44.53,44.2,44.48,682709.0,38.5445,38.8059,38.5183,38.7623,682709.0
2019-05-31 10:25:00,44.48,44.62,44.42,44.55,278592.0,38.7623,38.8843,38.7101,38.8233,278592.0
2019-05-31 10:30:00,44.56,44.72,44.51,44.69,672323.0,38.8321,38.9715,38.7885,38.9453,672323.0
2019-05-31 10:35:00,44.69,44.78,44.6,44.61,380539.0,38.9453,39.0238,38.8669,38.8756,380539.0
2019-05-31 10:40:00,44.61,44.67,44.51,44.59,327453.0,38.8756,38.9279,38.7885,38.8582,327453.0
2019-05-31 10:45:00,44.59,44.69,44.49,44.69,238080.0,38.8582,38.9453,38.7711,38.9453,238080.0
2019-05-31 10:50:00,44.69,44.78,44.67,44.72,251131.0,38.9453,39.0238,38.9279,38.9715,251131.0
2019-05-31 10:55:00,44.71,44.79,44.65,44.79,354386.0,38.9628,39.0325,38.9105,39.0325,354386.0
2019-05-31 11:00:00,44.78,44.79,44.64,44.71,431533.0,39.0238,39.0325,38.9018,38.9628,431533.0
2019-05-31 11:05:00,44.71,44.72,44.66,44.66,146689.0,38.9628,38.9715,38.9192,38.9192,146689.0
2019-05-31 11:10:00,44.66,44.68,44.62,44.64,171109.0,38.9192,38.9366,38.8843,38.9018,171109.0
2019-05-31 11:15:00,44.64,44.71,44.61,44.69,274026.0,38.9018,38.9628,38.8756,38.9453,274026.0
2019-05-31 11:20:00,44.69,44.7,44.6,44.66,234293.0,38.9453,38.9541,38.8669,38.9192,234293.0
2019-05-31 11:25:00,44.66,44.67,44.53,44.61,282557.0,38.9192,38.9279,38.8059,38.8756,282557.0
2019-05-31 11:30:00,44.6,44.61,44.5,44.51,130506.0,38.8669,38.8756,38.7798,38.7885,130506.0
2019-05-31 11:35:00,44.51,44.59,44.48,44.57,289287.0,38.7885,38.8582,38.7623,38.8408,289287.0
2019-05-31 11:40:00,44.57,44.57,44.53,44.54,125099.0,38.8408,38.8408,38.8059,38.8146,125099.0
2019-05-31 11:45:00,44.55,44.6,44.52,44.57,151495.0,38.8233,38.8669,38.7972,38.8408,151495.0
2019-05-31 11:50:00,44.58,44.61,44.56,44.59,246538.0,38.8495,38.8756,38.8321,38.8582,246538.0
2019-05-31 11:55:00,44.59,44.61,44.43,44.44,272034.0,38.8582,38.8756,38.7188,38.7275,272034.0
2019-05-31 12:00:00,44.43,44.45,44.38,44.41,175201.0,38.7188,38.7362,38.6752,38.7013,175201.0
2019-05-31 12:05:00,44.41,44.44,44.33,44.36,136592.0,38.7013,38.7275,38.6316,38.6578,136592.0
2019-05-31 12:10:00,44.35,44.36,44.31,44.35,131572.0,38.649,38.6578,38.6142,38.649,131572.0
2019-05-31 12:15:00,44.34,44.34,44.28,44.29,108631.0,38.6403,38.6403,38.588,38.5968,108631.0
2019-05-31 12:20:00,44.29,44.3,44.21,44.22,118702.0,38.5968,38.6055,38.527,38.5358,118702.0
2019-05-31 12:25:00,44.23,44.26,44.2,44.23,128881.0,38.5445,38.5706,38.5183,38.5445,128881.0
2019-05-31 12:30:00,44.23,44.27,44.21,44.25,157985.0,38.5445,38.5793,38.527,38.5619,157985.0
2019-05-31 12:35:00,44.25,44.28,44.24,44.26,163753.0,38.5619,38.588,38.5532,38.5706,163753.0
2019-05-31 12:40:00,44.26,44.3,44.25,44.27,129036.0,38.5706,38.6055,38.5619,38.5793,129036.0
2019-05-31 12:45:00,44.27,44.3,44.24,44.28,127521.0,38.5793,38.6055,38.5532,38.588,127521.0
2019-05-31 12:50:00,44.28,44.3,44.26,44.27,60670.0,38.588,38.6055,38.5706,38.5793,60670.0
2019-05-31 12:55:00,44.27,44.28,44.21,44.23,468020.0,38.5793,38.588,38.527,38.5445,468020.0
2019-05-31 13:00:00,44.22,44.29,44.2,44.27,174240.0,38.5358,38.5968,38.5183,38.5793,174240.0
2019-05-31 13:05:00,44.27,44.31,44.24,44.31,93703.0,38.5793,38.6142,38.5532,38.6142,93703.0
2019-05-31 13:10:00,44.31,44.34,44.3,44.3,86716.0,38.6142,38.6403,38.6055,38.6055,86716.0
2019-05-31 13:15:00,44.31,44.32,44.25,44.26,67032.0,38.6142,38.6229,38.5619,38.5706,67032.0
2019-05-31 13:20:00,44.26,44.3,44.25,44.27,68516.0,38.5706,38.6055,38.5619,38.5793,68516.0
2019-05-31 13:25:00,44.28,44.31,44.26,44.3,57463.0,38.588,38.6142,38.5706,38.6055,57463.0
2019-05-31 13:30:00,44.29,44.31,44.26,44.31,78866.0,38.5968,38.6142,38.5706,38.6142,78866.0
2019-05-31 13:35:00,44.31,44.32,44.27,44.29,49269.0,38.6142,38.6229,38.5793,38.5968,49269.0
2019-05-31 13:40:00,44.29,44.3,44.23,44.24,54672.0,38.5968,38.6055,38.5445,38.5532,54672.0
2019-05-31 13:45:00,44.25,44.28,44.23,44.27,88254.0,38.5619,38.588,38.5445,38.5793,88254.0
2019-05-31 13:50:00,44.26,44.26,44.2,44.25,139766.0,38.5706,38.5706,38.5183,38.5619,139766.0
2019-05-31 13:55:00,44.25,44.28,44.24,44.26,145289.0,38.5619,38.588,38.5532,38.5706,145289.0
2019-05-31 14:00:00,44.26,44.29,44.21,44.21,128225.0,38.5706,38.5968,38.527,38.527,128225.0
2019-05-31 14:05:00,44.21,44.25,44.2,44.25,138663.0,38.527,38.5619,38.5183,38.5619,138663.0
2019-05-31 14:10:00,44.25,44.27,44.19,44.23,195413.0,38.5619,38.5793,38.5096,38.5445,195413.0
2019-05-31 14:15:00,44.23,44.26,44.2,44.21,206064.0,38.5445,38.5706,38.5183,38.527,206064.0
2019-05-31 14:20:00,44.21,44.22,44.15,44.19,108662.0,38.527,38.5358,38.4748,38.5096,108662.0
2019-05-31 14:25:00,44.19,44.19,44.15,44.17,81830.0,38.5096,38.5096,38.4748,38.4922,81830.0
2019-05-31 14:30:00,44.16,44.17,44.09,44.09,127245.0,38.4835,38.4922,38.4225,38.4225,127245.0
2019-05-31 14:35:00,44.09,44.12,44.07,44.12,108606.0,38.4225,38.4486,38.405,38.4486,108606.0
2019-05-31 14:40:00,44.11,44.17,44.1,44.16,169165.0,38.4399,38.4922,38.4312,38.4835,169165.0
2019-05-31 14:45:00,44.17,44.25,44.17,44.19,166833.0,38.4922,38.5619,38.4922,38.5096,166833.0
2019-05-31 14:50:00,44.19,44.3,44.18,44.3,233048.0,38.5096,38.6055,38.5009,38.6055,233048.0
2019-05-31 14:55:00,44.3,44.34,44.26,44.26,161717.0,38.6055,38.6403,38.5706,38.5706,161717.0
2019-05-31 15:00:00,44.26,44.28,44.14,44.17,184947.0,38.5706,38.588,38.466,38.4922,184947.0
2019-05-31 15:05:00,44.16,44.2,44.14,44.16,124631.0,38.4835,38.5183,38.466,38.4835,124631.0
2019-05-31 15:10:00,44.16,44.21,44.14,44.2,173286.0,38.4835,38.527,38.466,38.5183,173286.0
2019-05-31 15:15:00,44.21,44.25,44.19,44.19,203679.0,38.527,38.5619,38.5096,38.5096,203679.0
2019-05-31 15:20:00,44.19,44.2,44.12,44.17,210981.0,38.5096,38.5183,38.4486,38.4922,210981.0
2019-05-31 15:25:00,44.17,44.2,44.12,44.2,199806.0,38.4922,38.5183,38.4486,38.5183,199806.0
2019-05-31 15:30:00,44.19,44.27,44.13,44.25,419088.0,38.5096,38.5793,38.4573,38.5619,419088.0
2019-05-31 15:35:00,44.25,44.26,44.14,44.15,333226.0,38.5619,38.5706,38.466,38.4748,333226.0
2019-05-31 15:40:00,44.15,44.17,44.11,44.14,256011.0,38.4748,38.4922,38.4399,38.466,256011.0
2019-05-31 15:45:00,44.14,44.24,44.12,44.23,385589.0,38.466,38.5532,38.4486,38.5445,385589.0
2019-05-31 15:50:00,44.23,44.24,44.17,44.18,465598.0,38.5445,38.5532,38.4922,38.5009,465598.0
2019-05-31 15:55:00,44.17,44.18,44.02,44.02,2223125.0,38.4922,38.5009,38.3615,38.3615,2223125.0
2019-06-03 09:30:00,44.25,44.59,44.15,44.23,1009245.0,38.5619,38.8582,38.4748,38.5445,1009245.0
2019-06-03 09:35:00,44.23,44.27,44.12,44.17,306190.0,38.5445,38.5793,38.4486,38.4922,306190.0
2019-06-03 09:40:00,44.16,44.29,44.11,44.2,260319.0,38.4835,38.5968,38.4399,38.5183,260319.0
2019-06-03 09:45:00,44.2,44.34,44.15,44.21,432213.0,38.5183,38.6403,38.4748,38.527,432213.0
2019-06-03 09:50:00,44.21,44.38,44.2,44.25,252108.0,38.527,38.6752,38.5183,38.5619,252108.0
2019-06-03 09:55:00,44.26,44.28,44.14,44.15,218249.0,38.5706,38.588,38.466,38.4748,218249.0
2019-06-03 10:00:00,44.14,44.2,44.02,44.16,416474.0,38.466,38.5183,38.3615,38.4835,416474.0
2019-06-03 10:05:00,44.18,44.34,44.13,44.33,268178.0,38.5009,38.6403,38.4573,38.6316,268178.0
2019-06-03 10:10:00,44.33,44.36,44.26,44.32,175927.0,38.6316,38.6578,38.5706,38.6229,175927.0
2019-06-03 10:15:00,44.32,44.37,44.3,44.34,132927.0,38.6229,38.6665,38.6055,38.6403,132927.0
2019-06-03 10:20:00,44.34,44.34,44.23,44.3,168144.0,38.6403,38.6403,38.5445,38.6055,168144.0
2019-06-03 10:25:00,44.29,44.33,44.26,44.32,187891.0,38.5968,38.6316,38.5706,38.6229,187891.0
2019-06-03 10:30:00,44.32,44.39,44.28,44.3,178154.0,38.6229,38.6839,38.588,38.6055,178154.0
2019-06-03 10:35:00,44.3,44.39,44.28,44.37,295649.0,38.6055,38.6839,38.588,38.6665,295649.0
2019-06-03 10:40:00,44.37,44.45,44.33,44.41,305795.0,38.6665,38.7362,38.6316,38.7013,305795.0
2019-06-03 10:45:00,44.41,44.44,44.36,44.39,256889.0,38.7013,38.7275,38.6578,38.6839,256889.0
2019-06-03 10:50:00,44.39,44.39,44.31,44.35,143374.0,38.6839,38.6839,38.6142,38.649,143374.0
2019-06-03 10:55:00,44.35,44.44,44.34,44.4,111134.0,38.649,38.7275,38.6403,38.6926,111134.0
2019-06-03 11:00:00,44.4,44.41,44.33,44.38,209086.0,38.6926,38.7013,38.6316,38.6752,209086.0
2019-06-03 11:05:00,44.37,44.38,44.24,44.28,189418.0,38.6665,38.6752,38.5532,38.588,189418.0
2019-06-03 11:10:00,44.28,44.33,44.16,44.16,314728.0,38.588,38.6316,38.4835,38.4835,314728.0
2019-06-03 11:15:00,44.17,44.17,44.1,44.12,282868.0,38.4922,38.4922,38.4312,38.4486,282868.0
2019-06-03 11:20:00,44.13,44.15,44.05,44.06,402746.0,38.4573,38.4748,38.3876,38.3963,402746.0
2019-06-03 11:25:00,44.06,44.14,44.04,44.1,218397.0,38.3963,38.466,38.3789,38.4312,218397.0
2019-06-03 11:30:00,44.1,44.13,44.03,44.05,348477.0,38.4312,38.4573,38.3702,38.3876,348477.0
2019-06-03 11:35:00,44.05,44.05,43.91,43.91,485330.0,38.3876,38.3876,38.2656,38.2656,485330.0
2019-06-03 11:40:00,43.91,43.96,43.81,43.87,442002.0,38.2656,38.3092,38.1785,38.2307,442002.0
2019-06-03 11:45:00,43.88,43.92,43.8,43.84,331018.0,38.2395,38.2743,38.1697,38.2046,331018.0
2019-06-03 11:50:00,43.85,43.86,43.77,43.8,308798.0,38.2133,38.222,38.1436,38.1697,308798.0
2019-06-03 11:55:00,43.8,43.82,43.72,43.75,231955.0,38.1697,38.1872,38.1,38.1262,231955.0
2019-06-03 12:00:00,43.75,43.81,43.61,43.62,304553.0,38.1262,38.1785,38.0042,38.0129,304553.0
2019-06-03 12:05:00,43.62,43.66,43.57,43.62,296634.0,38.0129,38.0477,37.9693,38.0129,296634.0
2019-06-03 12:10:00,43.63,43.65,43.53,43.58,283986.0,38.0216,38.039,37.9345,37.978,283986.0
2019-06-03 12:15:00,43.58,43.63,43.53,43.57,214956.0,37.978,38.0216,37.9345,37.9693,214956.0
2019-06-03 12:20:00,43.57,43.57,43.47,43.51,316013.0,37.9693,37.9693,37.8822,37.917,316013.0
2019-06-03 12:25:00,43.51,43.59,43.5,43.55,211690.0,37.917,37.9867,37.9083,37.9519,211690.0
2019-06-03 12:30:00,43.54,43.6,43.5,43.52,198259.0,37.9432,37.9955,37.9083,37.9257,198259.0
2019-06-03 12:35:00,43.53,43.63,43.52,43.61,240901.0,37.9345,38.0216,37.9257,38.0042,240901.0
2019-06-03 12:40:00,43.6,43.61,43.54,43.57,165488.0,37.9955,38.0042,37.9432,37.9693,165488.0
2019-06-03 12:45:00,43.57,43.62,43.55,43.58,165423.0,37.9693,38.0129,37.9519,37.978,165423.0
2019-06-03 12:50:00,43.58,43.58,43.51,43.58,198236.0,37.978,37.978,37.917,37.978,198236.0
2019-06-03 12:55:00,43.58,43.63,43.55,43.57,143693.0,37.978,38.0216,37.9519,37.9693,143693.0
2019-06-03 13:00:00,43.57,43.61,43.5,43.61,226333.0,37.9693,38.0042,37.9083,38.0042,226333.0
2019-06-03 13:05:00,43.61,43.67,43.57,43.67,125431.0,38.0042,38.0565,37.9693,38.0565,125431.0
2019-06-03 13:10:00,43.67,43.68,43.62,43.66,153533.0,38.0565,38.0652,38.0129,38.0477,153533.0
2019-06-03 13:15:00,43.65,43.68,43.62,43.64,170746.0,38.039,38.0652,38.0129,38.0303,170746.0
2019-06-03 13:20:00,43.65,43.68,43.58,43.64,502447.0,38.039,38.0652,37.978,38.0303,502447.0
2019-06-03 13:25:00,43.64,43.96,43.64,43.74,773368.0,38.0303,38.3092,38.0303,38.1175,773368.0
2019-06-03 13:30:00,43.74,43.75,43.41,43.44,492966.0,38.1175,38.1262,37.8299,37.856,492966.0
2019-06-03 13:35:00,43.44,43.44,43.25,43.3,454838.0,37.856,37.856,37.6904,37.734,454838.0
2019-06-03 13:40:00,43.3,43.48,43.25,43.42,321938.0,37.734,37.8909,37.6904,37.8386,321938.0
2019-06-03 13:45:00,43.42,43.46,43.38,43.42,258428.0,37.8386,37.8735,37.8037,37.8386,258428.0
2019-06-03 13:50:00,43.43,43.55,43.39,43.52,403210.0,37.8473,37.9519,37.8125,37.9257,403210.0
2019-06-03 13:55:00,43.52,43.69,43.52,43.64,343408.0,37.9257,38.0739,37.9257,38.0303,343408.0
2019-06-03 14:00:00,43.65,43.68,43.57,43.62,206084.0,38.039,38.0652,37.9693,38.0129,206084.0
2019-06-03 14:05:00,43.63,43.67,43.57,43.64,144425.0,38.0216,38.0565,37.9693,38.0303,144425.0
2019-06-03 14:10:00,43.64,43.66,43.51,43.55,242271.0,38.0303,38.0477,37.917,37.9519,242271.0
2019-06-03 14:15:00,43.55,43.56,43.48,43.5,192375.0,37.9519,37.9606,37.8909,37.9083,192375.0
2019-06-03 14:20:00,43.51,43.57,43.5,43.5,152004.0,37.917,37.9693,37.9083,37.9083,152004.0
2019-06-03 14:25:00,43.51,43.52,43.4,43.44,265413.0,37.917,37.9257,37.8212,37.856,265413.0
2019-06-03 14:30:00,43.45,43.52,43.41,43.42,181641.0,37.8647,37.9257,37.8299,37.8386,181641.0
2019-06-03 14:35:00,43.43,43.47,43.38,43.41,132455.0,37.8473,37.8822,37.8037,37.8299,132455.0
2019-06-03 14:40:00,43.41,43.45,43.39,43.43,159949.0,37.8299,37.8647,37.8125,37.8473,159949.0
2019-06-03 14:45:00,43.43,43.46,43.37,43.38,144690.0,37.8473,37.8735,37.795,37.8037,144690.0
2019-06-03 14:50:00,43.37,43.39,43.32,43.34,236424.0,37.795,37.8125,37.7514,37.7689,236424.0
2019-06-03 14:55:00,43.35,43.38,43.3,43.35,119770.0,37.7776,37.8037,37.734,37.7776,119770.0
2019-06-03 15:00:00,43.35,43.36,43.23,43.25,220225.0,37.7776,37.7863,37.673,37.6904,220225.0
2019-06-03 15:05:00,43.25,43.33,43.24,43.27,269377.0,37.6904,37.7602,37.6817,37.7079,269377.0
2019-06-03 15:10:00,43.28,43.34,43.2,43.34,277431.0,37.7166,37.7689,37.6469,37.7689,277431.0
2019-06-03 15:15:00,43.34,43.41,43.33,43.4,308824.0,37.7689,37.8299,37.7602,37.8212,308824.0
2019-06-03 15:20:00,43.4,43.53,43.37,43.48,323327.0,37.8212,37.9345,37.795,37.8909,323327.0
2019-06-03 15:25:00,43.47,43.48,43.3,43.36,367956.0,37.8822,37.8909,37.734,37.7863,367956.0
2019-06-03 15:30:00,43.35,43.35,43.22,43.34,465838.0,37.7776,37.7776,37.6643,37.7689,465838.0
2019-06-03 15:35:00,43.34,43.4,43.32,43.37,405857.0,37.7689,37.8212,37.7514,37.795,405857.0
2019-06-03 15:40:00,43.37,43.48,43.34,43.45,440267.0,37.795,37.8909,37.7689,37.8647,440267.0
2019-06-03 15:45:00,43.45,43.48,43.38,43.45,429655.0,37.8647,37.8909,37.8037,37.8647,429655.0
2019-06-03 15:50:00,43.45,43.55,43.42,43.47,494863.0,37.8647,37.9519,37.8386,37.8822,494863.0
2019-06-03 15:55:00,43.47,43.53,43.4,43.44,1896030.0,37.8822,37.9345,37.8212,37.856,1896030.0
2019-06-04 09:30:00,44.15,44.34,44.11,44.23,1085748.0,38.4748,38.6403,38.4399,38.5445,1085748.0
2019-06-04 09:35:00,44.23,44.27,43.95,43.99,537815.0,38.5445,38.5793,38.3005,38.3353,537815.0
2019-06-04 09:40:00,43.99,44.08,43.97,44.0,355134.0,38.3353,38.4138,38.3179,38.344,355134.0
2019-06-04 09:45:00,44.0,44.07,43.84,43.88,425932.0,38.344,38.405,38.2046,38.2395,425932.0
2019-06-04 09:50:00,43.88,43.89,43.77,43.89,362180.0,38.2395,38.2482,38.1436,38.2482,362180.0
2019-06-04 09:55:00,43.9,43.95,43.84,43.87,278002.0,38.2569,38.3005,38.2046,38.2307,278002.0
2019-06-04 10:00:00,43.87,43.95,43.78,43.86,245372.0,38.2307,38.3005,38.1523,38.222,245372.0
2019-06-04 10:05:00,43.86,43.88,43.77,43.84,242084.0,38.222,38.2395,38.1436,38.2046,242084.0
2019-06-04 10:10:00,43.84,44.02,43.83,44.02,337214.0,38.2046,38.3615,38.1959,38.3615,337214.0
2019-06-04 10:15:00,44.03,44.12,43.99,44.12,399118.0,38.3702,38.4486,38.3353,38.4486,399118.0
2019-06-04 10:20:00,44.11,44.25,44.05,44.24,376076.0,38.4399,38.5619,38.3876,38.5532,376076.0
2019-06-04 10:25:00,44.24,44.4,44.23,44.3,562293.0,38.5532,38.6926,38.5445,38.6055,562293.0
2019-06-04 10:30:00,44.3,44.41,44.3,44.36,583201.0,38.6055,38.7013,38.6055,38.6578,583201.0
2019-06-04 10:35:00,44.36,44.38,44.21,44.22,310880.0,38.6578,38.6752,38.527,38.5358,310880.0
2019-06-04 10:40:00,44.23,44.28,44.21,44.24,333622.0,38.5445,38.588,38.527,38.5532,333622.0
2019-06-04 10:45:00,44.24,44.29,44.14,44.24,270098.0,38.5532,38.5968,38.466,38.5532,270098.0
2019-06-04 10:50:00,44.24,44.4,44.24,44.36,328182.0,38.5532,38.6926,38.5532,38.6578,328182.0
2019-06-04 10:55:00,44.36,44.51,44.35,44.46,429070.0,38.6578,38.7885,38.649,38.7449,429070.0
2019-06-04 11:00:00,44.45,44.55,44.43,44.51,378594.0,38.7362,38.8233,38.7188,38.7885,378594.0
2019-06-04 11:05:00,44.51,44.58,44.51,44.57,262719.0,38.7885,38.8495,38.7885,38.8408,262719.0
2019-06-04 11:10:00,44.57,44.61,44.56,44.6,270982.0,38.8408,38.8756,38.8321,38.8669,270982.0
2019-06-04 11:15:00,44.6,44.61,44.53,44.6,372742.0,38.8669,38.8756,38.8059,38.8669,372742.0
2019-06-04 11:20:00,44.6,44.63,44.55,44.57,345946.0,38.8669,38.8931,38.8233,38.8408,345946.0
2019-06-04 11:25:00,44.57,44.8,44.55,44.76,725674.0,38.8408,39.0412,38.8233,39.0063,725674.0
2019-06-04 11:30:00,44.76,44.8,44.72,44.78,266711.0,39.0063,39.0412,38.9715,39.0238,266711.0
2019-06-04 11:35:00,44.77,44.8,44.75,44.79,250444.0,39.0151,39.0412,38.9976,39.0325,250444.0
2019-06-04 11:40:00,44.79,44.8,44.72,44.74,240641.0,39.0325,39.0412,38.9715,38.9889,240641.0
2019-06-04 11:45:00,44.75,44.86,44.75,44.82,446671.0,38.9976,39.0935,38.9976,39.0586,446671.0
2019-06-04 11:50:00,44.81,44.82,44.73,44.73,164724.0,39.0499,39.0586,38.9802,38.9802,164724.0
2019-06-04 11:55:00,44.73,44.75,44.69,44.71,151905.0,38.9802,38.9976,38.9453,38.9628,151905.0
2019-06-04 12:00:00,44.71,44.73,44.53,44.54,240829.0,38.9628,38.9802,38.8059,38.8146,240829.0
2019-06-04 12:05:00,44.53,44.59,44.52,44.57,267794.0,38.8059,38.8582,38.7972,38.8408,267794.0
2019-06-04 12:10:00,44.57,44.58,44.48,44.53,273729.0,38.8408,38.8495,38.7623,38.8059,273729.0
2019-06-04 12:15:00,44.53,44.54,44.46,44.51,185214.0,38.8059,38.8146,38.7449,38.7885,185214.0
2019-06-04 12:20:00,44.51,44.58,44.49,44.54,243713.0,38.7885,38.8495,38.7711,38.8146,243713.0
2019-06-04 12:25:00,44.54,44.55,44.47,44.47,144863.0,38.8146,38.8233,38.7536,38.7536,144863.0
2019-06-04 12:30:00,44.48,44.49,44.4,44.42,221401.0,38.7623,38.7711,38.6926,38.7101,221401.0
2019-06-04 12:35:00,44.41,44.47,44.39,44.47,358983.0,38.7013,38.7536,38.6839,38.7536,358983.0
2019-06-04 12:40:00,44.46,44.53,44.45,44.53,172570.0,38.7449,38.8059,38.7362,38.8059,172570.0
2019-06-04 12:45:00,44.53,44.62,44.49,44.59,166544.0,38.8059,38.8843,38.7711,38.8582,166544.0
2019-06-04 12:50:00,44.59,44.71,44.58,44.68,241281.0,38.8582,38.9628,38.8495,38.9366,241281.0
2019-06-04 12:55:00,44.69,44.73,44.68,44.7,199862.0,38.9453,38.9802,38.9366,38.9541,199862.0
2019-06-04 13:00:00,44.69,44.73,44.66,44.7,108290.0,38.9453,38.9802,38.9192,38.9541,108290.0
2019-06-04 13:05:00,44.71,44.73,44.67,44.68,95290.0,38.9628,38.9802,38.9279,38.9366,95290.0
2019-06-04 13:10:00,44.67,44.69,44.61,44.66,147197.0,38.9279,38.9453,38.8756,38.9192,147197.0
2019-06-04 13:15:00,44.67,44.68,44.6,44.64,137734.0,38.9279,38.9366,38.8669,38.9018,137734.0
2019-06-04 13:20:00,44.63,44.69,44.61,44.68,104086.0,38.8931,38.9453,38.8756,38.9366,104086.0
2019-06-04 13:25:00,44.68,44.76,44.68,44.76,129144.0,38.9366,39.0063,38.9366,39.0063,129144.0
2019-06-04 13:30:00,44.76,44.82,44.74,44.79,141078.0,39.0063,39.0586,38.9889,39.0325,141078.0
2019-06-04 13:35:00,44.8,44.81,44.74,44.79,152946.0,39.0412,39.0499,38.9889,39.0325,152946.0
2019-06-04 13:40:00,44.78,44.86,44.77,44.8,273177.0,39.0238,39.0935,39.0151,39.0412,273177.0
2019-06-04 13:45:00,44.81,44.85,44.76,44.8,372628.0,39.0499,39.0848,39.0063,39.0412,372628.0
2019-06-04 13:50:00,44.8,44.84,44.75,44.76,317538.0,39.0412,39.0761,38.9976,39.0063,317538.0
2019-06-04 13:55:00,44.76,44.83,44.72,44.8,118570.0,39.0063,39.0673,38.9715,39.0412,118570.0
2019-06-04 14:00:00,44.8,44.83,44.75,44.81,184209.0,39.0412,39.0673,38.9976,39.0499,184209.0
2019-06-04 14:05:00,44.8,44.81,44.72,44.74,132079.0,39.0412,39.0499,38.9715,38.9889,132079.0
2019-06-04 14:10:00,44.74,44.78,44.7,44.71,150676.0,38.9889,39.0238,38.9541,38.9628,150676.0
2019-06-04 14:15:00,44.71,44.74,44.67,44.71,207120.0,38.9628,38.9889,38.9279,38.9628,207120.0
2019-06-04 14:20:00,44.71,44.72,44.63,44.65,157801.0,38.9628,38.9715,38.8931,38.9105,157801.0
2019-06-04 14:25:00,44.65,44.69,44.61,44.69,158699.0,38.9105,38.9453,38.8756,38.9453,158699.0
2019-06-04 14:30:00,44.69,44.7,44.63,44.66,184412.0,38.9453,38.9541,38.8931,38.9192,184412.0
2019-06-04 14:35:00,44.66,44.66,44.59,44.6,181757.0,38.9192,38.9192,38.8582,38.8669,181757.0
2019-06-04 14:40:00,44.6,44.64,44.58,44.64,314766.0,38.8669,38.9018,38.8495,38.9018,314766.0
2019-06-04 14:45:00,44.63,44.66,44.61,44.66,196713.0,38.8931,38.9192,38.8756,38.9192,196713.0
2019-06-04 14:50:00,44.66,44.66,44.6,44.65,208966.0,38.9192,38.9192,38.8669,38.9105,208966.0
2019-06-04 14:55:00,44.65,44.67,44.6,44.61,188642.0,38.9105,38.9279,38.8669,38.8756,188642.0
2019-06-04 15:00:00,44.61,44.72,44.61,44.71,157262.0,38.8756,38.9715,38.8756,38.9628,157262.0
2019-06-04 15:05:00,44.71,44.74,44.7,44.74,184601.0,38.9628,38.9889,38.9541,38.9889,184601.0
2019-06-04 15:10:00,44.74,44.75,44.67,44.69,240931.0,38.9889,38.9976,38.9279,38.9453,240931.0
2019-06-04 15:15:00,44.69,44.7,44.65,44.65,167571.0,38.9453,38.9541,38.9105,38.9105,167571.0
2019-06-04 15:20:00,44.66,44.67,44.62,44.66,175663.0,38.9192,38.9279,38.8843,38.9192,175663.0
2019-06-04 15:25:00,44.66,44.67,44.62,44.66,179929.0,38.9192,38.9279,38.8843,38.9192,179929.0
2019-06-04 15:30:00,44.66,44.66,44.61,44.65,184864.0,38.9192,38.9192,38.8756,38.9105,184864.0
2019-06-04 15:35:00,44.65,44.65,44.6,44.61,254327.0,38.9105,38.9105,38.8669,38.8756,254327.0
2019-06-04 15:40:00,44.6,44.61,44.57,44.59,313367.0,38.8669,38.8756,38.8408,38.8582,313367.0
2019-06-04 15:45:00,44.59,44.65,44.58,44.64,448939.0,38.8582,38.9105,38.8495,38.9018,448939.0
2019-06-04 15:50:00,44.64,44.79,44.64,44.78,662395.0,38.9018,39.0325,38.9018,39.0238,662395.0
2019-06-04 15:55:00,44.78,44.84,44.69,44.79,1635711.0,39.0238,39.0761,38.9453,39.0325,1635711.0
2019-06-05 09:30:00,45.1,45.18,44.94,45.0,783577.0,39.3026,39.3724,39.1632,39.2155,783577.0
2019-06-05 09:35:00,45.0,45.0,44.79,44.81,382549.0,39.2155,39.2155,39.0325,39.0499,382549.0
2019-06-05 09:40:00,44.82,44.83,44.51,44.53,402593.0,39.0586,39.0673,38.7885,38.8059,402593.0
2019-06-05 09:45:00,44.52,44.61,44.45,44.56,490351.0,38.7972,38.8756,38.7362,38.8321,490351.0
2019-06-05 09:50:00,44.57,44.71,44.53,44.71,369092.0,38.8408,38.9628,38.8059,38.9628,369092.0
2019-06-05 09:55:00,44.71,44.77,44.65,44.76,265790.0,38.9628,39.0151,38.9105,39.0063,265790.0
2019-06-05 10:00:00,44.77,44.81,44.65,44.72,350841.0,39.0151,39.0499,38.9105,38.9715,350841.0
2019-06-05 10:05:00,44.72,44.77,44.65,44.66,339854.0,38.9715,39.0151,38.9105,38.9192,339854.0
2019-06-05 10:10:00,44.67,44.75,44.6,44.66,155494.0,38.9279,38.9976,38.8669,38.9192,155494.0
2019-06-05 10:15:00,44.66,44.74,44.6,44.66,125766.0,38.9192,38.9889,38.8669,38.9192,125766.0
2019-06-05 10:20:00,44.66,44.71,44.58,44.61,141417.0,38.9192,38.9628,38.8495,38.8756,141417.0
2019-06-05 10:25:00,44.61,44.62,44.49,44.51,174953.0,38.8756,38.8843,38.7711,38.7885,174953.0
2019-06-05 10:30:00,44.5,44.51,44.31,44.38,462015.0,38.7798,38.7885,38.6142,38.6752,462015.0
2019-06-05 10:35:00,44.38,44.38,44.31,44.33,288872.0,38.6752,38.6752,38.6142,38.6316,288872.0
2019-06-05 10:40:00,44.33,44.41,44.25,44.27,468251.0,38.6316,38.7013,38.5619,38.5793,468251.0
2019-06-05 10:45:00,44.26,44.3,44.2,44.2,352869.0,38.5706,38.6055,38.5183,38.5183,352869.0
2019-06-05 10:50:00,44.21,44.27,44.19,44.24,238224.0,38.527,38.5793,38.5096,38.5532,238224.0
2019-06-05 10:55:00,44.25,44.29,44.2,44.27,173084.0,38.5619,38.5968,38.5183,38.5793,173084.0
2019-06-05 11:00:00,44.28,44.45,44.26,44.45,272094.0,38.588,38.7362,38.5706,38.7362,272094.0
2019-06-05 11:05:00,44.45,44.54,44.4,44.45,214928.0,38.7362,38.8146,38.6926,38.7362,214928.0
2019-06-05 11:10:00,44.45,44.54,44.43,44.5,163382.0,38.7362,38.8146,38.7188,38.7798,163382.0
2019-06-05 11:15:00,44.5,44.5,44.4,44.43,99422.0,38.7798,38.7798,38.6926,38.7188,99422.0
2019-06-05 11:20:00,44.44,44.55,44.41,44.51,135917.0,38.7275,38.8233,38.7013,38.7885,135917.0
2019-06-05 11:25:00,44.51,44.6,44.48,44.54,176607.0,38.7885,38.8669,38.7623,38.8146,176607.0
2019-06-05 11:30:00,44.55,44.59,44.5,44.53,179711.0,38.8233,38.8582,38.7798,38.8059,179711.0
2019-06-05 11:35:00,44.54,44.54,44.46,44.5,186939.0,38.8146,38.8146,38.7449,38.7798,186939.0
2019-06-05 11:40:00,44.5,44.5,44.41,44.41,161115.0,38.7798,38.7798,38.7013,38.7013,161115.0
2019-06-05 11:45:00,44.42,44.44,44.37,44.42,157652.0,38.7101,38.7275,38.6665,38.7101,157652.0
2019-06-05 11:50:00,44.41,44.49,44.41,44.43,163093.0,38.7013,38.7711,38.7013,38.7188,163093.0
2019-06-05 11:55:00,44.44,44.54,44.43,44.54,111543.0,38.7275,38.8146,38.7188,38.8146,111543.0
2019-06-05 12:00:00,44.54,44.59,44.47,44.48,102460.0,38.8146,38.8582,38.7536,38.7623,102460.0
2019-06-05 12:05:00,44.49,44.56,44.49,44.52,160353.0,38.7711,38.8321,38.7711,38.7972,160353.0
2019-06-05 12:10:00,44.52,44.53,44.44,44.44,175465.0,38.7972,38.8059,38.7275,38.7275,175465.0
2019-06-05 12:15:00,44.45,44.49,44.41,44.45,188340.0,38.7362,38.7711,38.7013,38.7362,188340.0
2019-06-05 12:20:00,44.44,44.55,44.42,44.5,119108.0,38.7275,38.8233,38.7101,38.7798,119108.0
2019-06-05 12:25:00,44.51,44.57,44.49,44.55,84423.0,38.7885,38.8408,38.7711,38.8233,84423.0
2019-06-05 12:30:00,44.55,44.55,44.47,44.53,157098.0,38.8233,38.8233,38.7536,38.8059,157098.0
2019-06-05 12:35:00,44.52,44.6,44.5,44.57,115861.0,38.7972,38.8669,38.7798,38.8408,115861.0
2019-06-05 12:40:00,44.56,44.62,44.54,44.61,57917.0,38.8321,38.8843,38.8146,38.8756,57917.0
2019-06-05 12:45:00,44.62,44.62,44.55,44.56,74656.0,38.8843,38.8843,38.8233,38.8321,74656.0
2019-06-05 12:50:00,44.56,44.62,44.56,44.59,85508.0,38.8321,38.8843,38.8321,38.8582,85508.0
2019-06-05 12:55:00,44.59,44.61,44.53,44.54,104081.0,38.8582,38.8756,38.8059,38.8146,104081.0
2019-06-05 13:00:00,44.54,44.62,44.53,44.61,90043.0,38.8146,38.8843,38.8059,38.8756,90043.0
2019-06-05 13:05:00,44.61,44.66,44.6,44.64,107725.0,38.8756,38.9192,38.8669,38.9018,107725.0
2019-06-05 13:10:00,44.65,44.68,44.63,44.65,78301.0,38.9105,38.9366,38.8931,38.9105,78301.0
2019-06-05 13:15:00,44.65,44.66,44.61,44.62,103810.0,38.9105,38.9192,38.8756,38.8843,103810.0
2019-06-05 13:20:00,44.63,44.64,44.61,44.63,53197.0,38.8931,38.9018,38.8756,38.8931,53197.0
2019-06-05 13:25:00,44.64,44.64,44.54,44.59,112758.0,38.9018,38.9018,38.8146,38.8582,112758.0
2019-06-05 13:30:00,44.59,44.59,44.51,44.55,73902.0,38.8582,38.8582,38.7885,38.8233,73902.0
2019-06-05 13:35:00,44.55,44.6,44.51,44.58,118756.0,38.8233,38.8669,38.7885,38.8495,118756.0
2019-06-05 13:40:00,44.59,44.59,44.53,44.55,88889.0,38.8582,38.8582,38.8059,38.8233,88889.0
2019-06-05 13:45:00,44.55,44.56,44.46,44.47,135869.0,38.8233,38.8321,38.7449,38.7536,135869.0
2019-06-05 13:50:00,44.47,44.48,44.43,44.44,131777.0,38.7536,38.7623,38.7188,38.7275,131777.0
2019-06-05 13:55:00,44.44,44.47,44.4,44.44,153957.0,38.7275,38.7536,38.6926,38.7275,153957.0
2019-06-05 14:00:00,44.44,44.45,44.4,44.45,96815.0,38.7275,38.7362,38.6926,38.7362,96815.0
2019-06-05 14:05:00,44.45,44.48,44.43,44.48,98546.0,38.7362,38.7623,38.7188,38.7623,98546.0
2019-06-05 14:10:00,44.48,44.48,44.39,44.4,138435.0,38.7623,38.7623,38.6839,38.6926,138435.0
2019-06-05 14:15:00,44.4,44.4,44.33,44.34,127534.0,38.6926,38.6926,38.6316,38.6403,127534.0
2019-06-05 14:20:00,44.34,44.37,44.32,44.36,105151.0,38.6403,38.6665,38.6229,38.6578,105151.0
2019-06-05 14:25:00,44.37,44.37,44.31,44.35,142364.0,38.6665,38.6665,38.6142,38.649,142364.0
2019-06-05 14:30:00,44.34,44.38,44.33,44.33,96313.0,38.6403,38.6752,38.6316,38.6316,96313.0
2019-06-05 14:35:00,44.34,44.36,44.32,44.34,104478.0,38.6403,38.6578,38.6229,38.6403,104478.0
2019-06-05 14:40:00,44.33,44.38,44.32,44.36,108981.0,38.6316,38.6752,38.6229,38.6578,108981.0
2019-06-05 14:45:00,44.36,44.37,44.32,44.33,67608.0,38.6578,38.6665,38.6229,38.6316,67608.0
2019-06-05 14:50:00,44.32,44.32,44.23,44.25,161838.0,38.6229,38.6229,38.5445,38.5619,161838.0
2019-06-05 14:55:00,44.24,44.29,44.24,44.27,111852.0,38.5532,38.5968,38.5532,38.5793,111852.0
2019-06-05 15:00:00,44.26,44.3,44.24,44.29,118097.0,38.5706,38.6055,38.5532,38.5968,118097.0
2019-06-05 15:05:00,44.28,44.29,44.2,44.22,268073.0,38.588,38.5968,38.5183,38.5358,268073.0
2019-06-05 15:10:00,44.22,44.26,44.2,44.25,223397.0,38.5358,38.5706,38.5183,38.5619,223397.0
2019-06-05 15:15:00,44.25,44.33,44.22,44.32,122274.0,38.5619,38.6316,38.5358,38.6229,122274.0
2019-06-05 15:20:00,44.32,44.36,44.29,44.31,152894.0,38.6229,38.6578,38.5968,38.6142,152894.0
2019-06-05 15:25:00,44.3,44.31,44.27,44.29,233650.0,38.6055,38.6142,38.5793,38.5968,233650.0
2019-06-05 15:30:00,44.29,44.38,44.23,44.34,1077807.0,38.5968,38.6752,38.5445,38.6403,1077807.0
2019-06-05 15:35:00,44.33,44.41,44.3,44.4,428757.0,38.6316,38.7013,38.6055,38.6926,428757.0
2019-06-05 15:40:00,44.4,44.51,44.39,44.5,391871.0,38.6926,38.7885,38.6839,38.7798,391871.0
2019-06-05 15:45:00,44.49,44.51,44.44,44.46,360221.0,38.7711,38.7885,38.7275,38.7449,360221.0
2019-06-05 15:50:00,44.46,44.55,44.45,44.52,403299.0,38.7449,38.8233,38.7362,38.7972,403299.0
2019-06-05 15:55:00,44.52,44.57,44.5,44.56,1237490.0,38.7972,38.8408,38.7798,38.8321,1237490.0
2019-06-06 09:30:00,44.71,44.8,44.6,44.73,879897.0,38.9628,39.0412,38.8669,38.9802,879897.0
2019-06-06 09:35:00,44.73,44.82,44.73,44.76,244704.0,38.9802,39.0586,38.9802,39.0063,244704.0
2019-06-06 09:40:00,44.75,44.78,44.68,44.7,218084.0,38.9976,39.0238,38.9366,38.9541,218084.0
2019-06-06 09:45:00,44.69,44.83,44.64,44.8,289033.0,38.9453,39.0673,38.9018,39.0412,289033.0
2019-06-06 09:50:00,44.81,44.82,44.68,44.73,198569.0,39.0499,39.0586,38.9366,38.9802,198569.0
2019-06-06 09:55:00,44.73,44.77,44.62,44.62,272625.0,38.9802,39.0151,38.8843,38.8843,272625.0
2019-06-06 10:00:00,44.63,44.71,44.6,44.61,134750.0,38.8931,38.9628,38.8669,38.8756,134750.0
2019-06-06 10:05:00,44.61,44.67,44.5,44.59,162482.0,38.8756,38.9279,38.7798,38.8582,162482.0
2019-06-06 10:10:00,44.59,44.66,44.57,44.64,115622.0,38.8582,38.9192,38.8408,38.9018,115622.0
2019-06-06 10:15:00,44.64,44.66,44.59,44.66,175510.0,38.9018,38.9192,38.8582,38.9192,175510.0
2019-06-06 10:20:00,44.65,44.66,44.56,44.57,152913.0,38.9105,38.9192,38.8321,38.8408,152913.0
2019-06-06 10:25:00,44.57,44.63,44.55,44.56,93114.0,38.8408,38.8931,38.8233,38.8321,93114.0
2019-06-06 10:30:00,44.57,44.66,44.52,44.65,90926.0,38.8408,38.9192,38.7972,38.9105,90926.0
2019-06-06 10:35:00,44.65,44.69,44.63,44.67,251175.0,38.9105,38.9453,38.8931,38.9279,251175.0
2019-06-06 10:40:00,44.68,44.74,44.65,44.69,152939.0,38.9366,38.9889,38.9105,38.9453,152939.0
2019-06-06 10:45:00,44.69,44.71,44.6,44.71,114146.0,38.9453,38.9628,38.8669,38.9628,114146.0
2019-06-06 10:50:00,44.71,44.73,44.56,44.6,104213.0,38.9628,38.9802,38.8321,38.8669,104213.0
2019-06-06 10:55:00,44.59,44.63,44.56,44.62,186149.0,38.8582,38.8931,38.8321,38.8843,186149.0
2019-06-06 11:00:00,44.62,44.66,44.57,44.58,103547.0,38.8843,38.9192,38.8408,38.8495,103547.0
2019-06-06 11:05:00,44.57,44.68,44.55,44.66,119835.0,38.8408,38.9366,38.8233,38.9192,119835.0
2019-06-06 11:10:00,44.66,44.68,44.61,44.67,89574.0,38.9192,38.9366,38.8756,38.9279,89574.0
2019-06-06 11:15:00,44.67,44.74,44.66,44.72,157315.0,38.9279,38.9889,38.9192,38.9715,157315.0
2019-06-06 11:20:00,44.73,44.75,44.67,44.71,124665.0,38.9802,38.9976,38.9279,38.9628,124665.0
2019-06-06 11:25:00,44.71,44.75,44.69,44.75,81704.0,38.9628,38.9976,38.9453,38.9976,81704.0
2019-06-06 11:30:00,44.74,44.79,44.73,44.78,138306.0,38.9889,39.0325,38.9802,39.0238,138306.0
2019-06-06 11:35:00,44.78,44.78,44.73,44.73,126955.0,39.0238,39.0238,38.9802,38.9802,126955.0
2019-06-06 11:40:00,44.74,44.77,44.7,44.7,131235.0,38.9889,39.0151,38.9541,38.9541,131235.0
2019-06-06 11:45:00,44.71,44.77,44.63,44.64,182776.0,38.9628,39.0151,38.8931,38.9018,182776.0
2019-06-06 11:50:00,44.65,44.67,44.6,44.63,134779.0,38.9105,38.9279,38.8669,38.8931,134779.0
2019-06-06 11:55:00,44.62,44.64,44.59,44.62,152921.0,38.8843,38.9018,38.8582,38.8843,152921.0
2019-06-06 12:00:00,44.62,44.69,44.6,44.68,99838.0,38.8843,38.9453,38.8669,38.9366,99838.0
2019-06-06 12:05:00,44.67,44.68,44.61,44.68,81966.0,38.9279,38.9366,38.8756,38.9366,81966.0
2019-06-06 12:10:00,44.67,44.68,44.64,44.66,94801.0,38.9279,38.9366,38.9018,38.9192,94801.0
2019-06-06 12:15:00,44.66,44.74,44.65,44.73,104832.0,38.9192,38.9889,38.9105,38.9802,104832.0
2019-06-06 12:20:00,44.73,44.74,44.67,44.69,79126.0,38.9802,38.9889,38.9279,38.9453,79126.0
2019-06-06 12:25:00,44.69,44.72,44.67,44.71,76799.0,38.9453,38.9715,38.9279,38.9628,76799.0
2019-06-06 12:30:00,44.71,44.75,44.7,44.75,121349.0,38.9628,38.9976,38.9541,38.9976,121349.0
2019-06-06 12:35:00,44.75,44.75,44.66,44.66,87977.0,38.9976,38.9976,38.9192,38.9192,87977.0
2019-06-06 12:40:00,44.67,44.69,44.65,44.67,134197.0,38.9279,38.9453,38.9105,38.9279,134197.0
2019-06-06 12:45:00,44.68,44.75,44.66,44.75,90502.0,38.9366,38.9976,38.9192,38.9976,90502.0
2019-06-06 12:50:00,44.74,44.74,44.69,44.71,92416.0,38.9889,38.9889,38.9453,38.9628,92416.0
2019-06-06 12:55:00,44.71,44.72,44.7,44.71,64651.0,38.9628,38.9715,38.9541,38.9628,64651.0
2019-06-06 13:00:00,44.71,44.75,44.68,44.73,153858.0,38.9628,38.9976,38.9366,38.9802,153858.0
2019-06-06 13:05:00,44.72,44.75,44.7,44.71,233205.0,38.9715,38.9976,38.9541,38.9628,233205.0
2019-06-06 13:10:00,44.7,44.8,44.69,44.79,109643.0,38.9541,39.0412,38.9453,39.0325,109643.0
2019-06-06 13:15:00,44.79,44.8,44.73,44.75,107870.0,39.0325,39.0412,38.9802,38.9976,107870.0
2019-06-06 13:20:00,44.75,44.78,44.74,44.77,83313.0,38.9976,39.0238,38.9889,39.0151,83313.0
2019-06-06 13:25:00,44.76,44.79,44.74,44.75,83085.0,39.0063,39.0325,38.9889,38.9976,83085.0
2019-06-06 13:30:00,44.75,44.78,44.75,44.77,89918.0,38.9976,39.0238,38.9976,39.0151,89918.0
2019-06-06 13:35:00,44.76,44.77,44.73,44.76,84265.0,39.0063,39.0151,38.9802,39.0063,84265.0
2019-06-06 13:40:00,44.76,44.77,44.74,44.76,53625.0,39.0063,39.0151,38.9889,39.0063,53625.0
2019-06-06 13:45:00,44.76,44.77,44.74,44.75,70601.0,39.0063,39.0151,38.9889,38.9976,70601.0
2019-06-06 13:50:00,44.75,44.77,44.74,44.76,79501.0,38.9976,39.0151,38.9889,39.0063,79501.0
2019-06-06 13:55:00,44.76,44.77,44.74,44.77,106129.0,39.0063,39.0151,38.9889,39.0151,106129.0
2019-06-06 14:00:00,44.77,44.77,44.73,44.74,141772.0,39.0151,39.0151,38.9802,38.9889,141772.0
2019-06-06 14:05:00,44.75,44.78,44.74,44.78,113962.0,38.9976,39.0238,38.9889,39.0238,113962.0
2019-06-06 14:10:00,44.78,44.83,44.77,44.8,152749.0,39.0238,39.0673,39.0151,39.0412,152749.0
2019-06-06 14:15:00,44.79,44.8,44.76,44.77,75045.0,39.0325,39.0412,39.0063,39.0151,75045.0
2019-06-06 14:20:00,44.77,44.77,44.74,44.76,98428.0,39.0151,39.0151,38.9889,39.0063,98428.0
2019-06-06 14:25:00,44.77,44.78,44.74,44.76,96499.0,39.0151,39.0238,38.9889,39.0063,96499.0
2019-06-06 14:30:00,44.76,44.94,44.75,44.91,578583.0,39.0063,39.1632,38.9976,39.1371,578583.0
2019-06-06 14:35:00,44.91,44.91,44.83,44.84,89051.0,39.1371,39.1371,39.0673,39.0761,89051.0
2019-06-06 14:40:00,44.85,44.93,44.8,44.92,140050.0,39.0848,39.1545,39.0412,39.1458,140050.0
2019-06-06 14:45:00,44.93,44.95,44.85,44.86,123106.0,39.1545,39.1719,39.0848,39.0935,123106.0
2019-06-06 14:50:00,44.87,44.89,44.83,44.87,131835.0,39.1022,39.1196,39.0673,39.1022,131835.0
2019-06-06 14:55:00,44.86,44.86,44.81,44.84,109292.0,39.0935,39.0935,39.0499,39.0761,109292.0
2019-06-06 15:00:00,44.84,44.88,44.82,44.85,132186.0,39.0761,39.1109,39.0586,39.0848,132186.0
2019-06-06 15:05:00,44.85,44.87,44.83,44.86,76342.0,39.0848,39.1022,39.0673,39.0935,76342.0
2019-06-06 15:10:00,44.85,44.91,44.84,44.91,132701.0,39.0848,39.1371,39.0761,39.1371,132701.0
2019-06-06 15:15:00,44.91,44.99,44.9,44.98,293517.0,39.1371,39.2068,39.1283,39.1981,293517.0
2019-06-06 15:20:00,44.98,45.0,44.95,44.98,258566.0,39.1981,39.2155,39.1719,39.1981,258566.0
2019-06-06 15:25:00,44.99,45.05,44.96,45.05,339960.0,39.2068,39.2591,39.1806,39.2591,339960.0
2019-06-06 15:30:00,45.05,45.12,45.01,45.11,268428.0,39.2591,39.3201,39.2242,39.3114,268428.0
2019-06-06 15:35:00,45.1,45.17,45.07,45.14,413582.0,39.3026,39.3636,39.2765,39.3375,413582.0
2019-06-06 15:40:00,45.14,45.15,45.09,45.09,590351.0,39.3375,39.3462,39.2939,39.2939,590351.0
2019-06-06 15:45:00,45.09,45.11,45.03,45.09,342237.0,39.2939,39.3114,39.2416,39.2939,342237.0
2019-06-06 15:50:00,45.09,45.12,45.01,45.02,397076.0,39.2939,39.3201,39.2242,39.2329,397076.0
2019-06-06 15:55:00,45.02,45.11,44.95,45.1,1584420.0,39.2329,39.3114,39.1719,39.3026,1584420.0
2019-06-07 09:30:00,45.25,45.29,45.1,45.29,941699.0,39.4334,39.4682,39.3026,39.4682,941699.0
2019-06-07 09:35:00,45.29,45.34,45.24,45.3,410729.0,39.4682,39.5118,39.4246,39.4769,410729.0
2019-06-07 09:40:00,45.31,45.49,45.27,45.37,448731.0,39.4856,39.6425,39.4508,39.5379,448731.0
2019-06-07 09:45:00,45.36,45.38,45.28,45.36,228167.0,39.5292,39.5466,39.4595,39.5292,228167.0
2019-06-07 09:50:00,45.35,45.51,45.35,45.41,289758.0,39.5205,39.6599,39.5205,39.5728,289758.0
2019-06-07 09:55:00,45.42,45.46,45.36,45.43,298244.0,39.5815,39.6164,39.5292,39.5902,298244.0
2019-06-07 10:00:00,45.44,45.51,45.42,45.49,271583.0,39.5989,39.6599,39.5815,39.6425,271583.0
2019-06-07 10:05:00,45.49,45.53,45.38,45.43,476082.0,39.6425,39.6774,39.5466,39.5902,476082.0
2019-06-07 10:10:00,45.43,45.47,45.39,45.44,224501.0,39.5902,39.6251,39.5554,39.5989,224501.0
2019-06-07 10:15:00,45.44,45.46,45.33,45.4,244373.0,39.5989,39.6164,39.5031,39.5641,244373.0
2019-06-07 10:20:00,45.4,45.46,45.38,45.44,250919.0,39.5641,39.6164,39.5466,39.5989,250919.0
2019-06-07 10:25:00,45.43,45.54,45.41,45.54,271628.0,39.5902,39.6861,39.5728,39.6861,271628.0
2019-06-07 10:30:00,45.54,45.59,45.51,45.57,564650.0,39.6861,39.7297,39.6599,39.7122,564650.0
2019-06-07 10:35:00,45.58,45.68,45.58,45.66,492157.0,39.7209,39.8081,39.7209,39.7907,492157.0
2019-06-07 10:40:00,45.66,45.76,45.64,45.69,418917.0,39.7907,39.8778,39.7732,39.8168,418917.0
2019-06-07 10:45:00,45.68,45.8,45.6,45.8,385517.0,39.8081,39.9127,39.7384,39.9127,385517.0
2019-06-07 10:50:00,45.79,45.89,45.77,45.84,361002.0,39.9039,39.9911,39.8865,39.9475,361002.0
2019-06-07 10:55:00,45.83,45.92,45.82,45.91,475393.0,39.9388,40.0172,39.9301,40.0085,475393.0
2019-06-07 11:00:00,45.92,45.99,45.89,45.95,523717.0,40.0172,40.0782,39.9911,40.0434,523717.0
2019-06-07 11:05:00,45.95,45.96,45.83,45.88,251576.0,40.0434,40.0521,39.9388,39.9824,251576.0
2019-06-07 11:10:00,45.87,45.92,45.82,45.84,217329.0,39.9737,40.0172,39.9301,39.9475,217329.0
2019-06-07 11:15:00,45.84,45.92,45.82,45.91,174166.0,39.9475,40.0172,39.9301,40.0085,174166.0
2019-06-07 11:20:00,45.91,45.92,45.87,45.89,148704.0,40.0085,40.0172,39.9737,39.9911,148704.0
2019-06-07 11:25:00,45.89,45.9,45.83,45.86,199800.0,39.9911,39.9998,39.9388,39.9649,199800.0
2019-06-07 11:30:00,45.86,45.92,45.83,45.9,178175.0,39.9649,40.0172,39.9388,39.9998,178175.0
2019-06-07 11:35:00,45.89,45.92,45.85,45.91,144350.0,39.9911,40.0172,39.9562,40.0085,144350.0
2019-06-07 11:40:00,45.91,46.01,45.9,45.97,445016.0,40.0085,40.0957,39.9998,40.0608,445016.0
2019-06-07 11:45:00,45.98,46.01,45.94,46.0,270202.0,40.0695,40.0957,40.0347,40.0869,270202.0
2019-06-07 11:50:00,46.01,46.01,45.93,45.94,186357.0,40.0957,40.0957,40.0259,40.0347,186357.0
2019-06-07 11:55:00,45.94,45.99,45.93,45.97,125515.0,40.0347,40.0782,40.0259,40.0608,125515.0
2019-06-07 12:00:00,45.96,45.98,45.9,45.91,104951.0,40.0521,40.0695,39.9998,40.0085,104951.0
2019-06-07 12:05:00,45.92,45.96,45.91,45.93,105438.0,40.0172,40.0521,40.0085,40.0259,105438.0
2019-06-07 12:10:00,45.93,45.94,45.89,45.92,125313.0,40.0259,40.0347,39.9911,40.0172,125313.0
2019-06-07 12:15:00,45.92,45.96,45.91,45.92,106659.0,40.0172,40.0521,40.0085,40.0172,106659.0
2019-06-07 12:20:00,45.92,46.0,45.9,45.99,158458.0,40.0172,40.0869,39.9998,40.0782,158458.0
2019-06-07 12:25:00,46.0,46.0,45.97,46.0,129000.0,40.0869,40.0869,40.0608,40.0869,129000.0
2019-06-07 12:30:00,46.0,46.01,45.96,45.98,300484.0,40.0869,40.0957,40.0521,40.0695,300484.0
2019-06-07 12:35:00,45.98,45.98,45.93,45.97,154536.0,40.0695,40.0695,40.0259,40.0608,154536.0
2019-06-07 12:40:00,45.97,46.01,45.95,45.98,161482.0,40.0608,40.0957,40.0434,40.0695,161482.0
2019-06-07 12:45:00,45.98,46.0,45.96,45.98,100681.0,40.0695,40.0869,40.0521,40.0695,100681.0
2019-06-07 12:50:00,45.98,46.0,45.96,45.98,103858.0,40.0695,40.0869,40.0521,40.0695,103858.0
2019-06-07 12:55:00,45.98,46.02,45.97,46.01,190269.0,40.0695,40.1044,40.0608,40.0957,190269.0
2019-06-07 13:00:00,46.01,46.02,45.99,46.01,99572.0,40.0957,40.1044,40.0782,40.0957,99572.0
2019-06-07 13:05:00,46.0,46.02,45.93,45.98,314744.0,40.0869,40.1044,40.0259,40.0695,314744.0
2019-06-07 13:10:00,45.98,45.98,45.92,45.94,146325.0,40.0695,40.0695,40.0172,40.0347,146325.0
2019-06-07 13:15:00,45.94,46.02,45.92,46.01,143529.0,40.0347,40.1044,40.0172,40.0957,143529.0
2019-06-07 13:20:00,46.01,46.02,45.92,45.96,140260.0,40.0957,40.1044,40.0172,40.0521,140260.0
2019-06-07 13:25:00,45.96,45.97,45.93,45.95,99286.0,40.0521,40.0608,40.0259,40.0434,99286.0
2019-06-07 13:30:00,45.95,46.0,45.95,45.97,97514.0,40.0434,40.0869,40.0434,40.0608,97514.0
2019-06-07 13:35:00,45.97,46.02,45.97,46.01,121008.0,40.0608,40.1044,40.0608,40.0957,121008.0
2019-06-07 13:40:00,46.01,46.02,45.96,46.0,154924.0,40.0957,40.1044,40.0521,40.0869,154924.0
2019-06-07 13:45:00,46.0,46.0,45.94,45.95,110913.0,40.0869,40.0869,40.0347,40.0434,110913.0
2019-06-07 13:50:00,45.95,45.98,45.92,45.96,111616.0,40.0434,40.0695,40.0172,40.0521,111616.0
2019-06-07 13:55:00,45.96,46.0,45.94,46.0,116000.0,40.0521,40.0869,40.0347,40.0869,116000.0
2019-06-07 14:00:00,46.01,46.01,45.95,45.98,105261.0,40.0957,40.0957,40.0434,40.0695,105261.0
2019-06-07 14:05:00,45.98,46.01,45.98,46.0,165954.0,40.0695,40.0957,40.0695,40.0869,165954.0
2019-06-07 14:10:00,46.0,46.02,45.99,46.02,111528.0,40.0869,40.1044,40.0782,40.1044,111528.0
2019-06-07 14:15:00,46.02,46.08,46.01,46.04,293650.0,40.1044,40.1567,40.0957,40.1218,293650.0
2019-06-07 14:20:00,46.05,46.09,46.02,46.09,156145.0,40.1305,40.1654,40.1044,40.1654,156145.0
2019-06-07 14:25:00,46.08,46.09,45.99,46.02,146041.0,40.1567,40.1654,40.0782,40.1044,146041.0
2019-06-07 14:30:00,46.01,46.05,46.01,46.05,94017.0,40.0957,40.1305,40.0957,40.1305,94017.0
2019-06-07 14:35:00,46.04,46.06,46.03,46.05,69525.0,40.1218,40.1392,40.1131,40.1305,69525.0
2019-06-07 14:40:00,46.05,46.06,46.02,46.03,143082.0,40.1305,40.1392,40.1044,40.1131,143082.0
2019-06-07 14:45:00,46.03,46.03,46.0,46.02,139134.0,40.1131,40.1131,40.0869,40.1044,139134.0
2019-06-07 14:50:00,46.02,46.07,46.0,46.03,195346.0,40.1044,40.148,40.0869,40.1131,195346.0
2019-06-07 14:55:00,46.03,46.03,45.96,45.96,140950.0,40.1131,40.1131,40.0521,40.0521,140950.0
2019-06-07 15:00:00,45.96,46.06,45.96,46.02,173057.0,40.0521,40.1392,40.0521,40.1044,173057.0
2019-06-07 15:05:00,46.02,46.05,46.01,46.05,167095.0,40.1044,40.1305,40.0957,40.1305,167095.0
2019-06-07 15:10:00,46.04,46.08,46.02,46.07,159296.0,40.1218,40.1567,40.1044,40.148,159296.0
2019-06-07 15:15:00,46.07,46.08,46.01,46.02,196044.0,40.148,40.1567,40.0957,40.1044,196044.0
2019-06-07 15:20:00,46.02,46.11,46.01,46.09,164822.0,40.1044,40.1828,40.0957,40.1654,164822.0
2019-06-07 15:25:00,46.09,46.12,46.05,46.05,206575.0,40.1654,40.1915,40.1305,40.1305,206575.0
2019-06-07 15:30:00,46.05,46.1,46.04,46.09,263195.0,40.1305,40.1741,40.1218,40.1654,263195.0
2019-06-07 15:35:00,46.09,46.1,46.05,46.07,177104.0,40.1654,40.1741,40.1305,40.148,177104.0
2019-06-07 15:40:00,46.07,46.09,46.05,46.08,376751.0,40.148,40.1654,40.1305,40.1567,376751.0
2019-06-07 15:45:00,46.07,46.12,46.07,46.09,727199.0,40.148,40.1915,40.148,40.1654,727199.0
2019-06-07 15:50:00,46.1,46.11,46.08,46.09,624279.0,40.1741,40.1828,40.1567,40.1654,624279.0
2019-06-07 15:55:00,46.08,46.1,46.03,46.03,1365715.0,40.1567,40.1741,40.1131,40.1131,1365715.0
2019-06-10 09:30:00,46.23,46.5,46.2,46.47,628742.0,40.2874,40.5227,40.2612,40.4965,628742.0
2019-06-10 09:35:00,46.47,46.55,46.4,46.44,437509.0,40.4965,40.5663,40.4355,40.4704,437509.0
2019-06-10 09:40:00,46.44,46.59,46.42,46.56,305965.0,40.4704,40.6011,40.453,40.575,305965.0
2019-06-10 09:45:00,46.56,46.61,46.47,46.52,399030.0,40.575,40.6185,40.4965,40.5401,399030.0
2019-06-10 09:50:00,46.52,46.6,46.49,46.55,239608.0,40.5401,40.6098,40.514,40.5663,239608.0
2019-06-10 09:55:00,46.55,46.8,46.55,46.8,417255.0,40.5663,40.7841,40.5663,40.7841,417255.0
2019-06-10 10:00:00,46.8,46.91,46.77,46.89,626284.0,40.7841,40.88,40.758,40.8625,626284.0
2019-06-10 10:05:00,46.89,47.11,46.88,46.93,737387.0,40.8625,41.0543,40.8538,40.8974,737387.0
2019-06-10 10:10:00,46.94,46.97,46.88,46.93,355272.0,40.9061,40.9323,40.8538,40.8974,355272.0
2019-06-10 10:15:00,46.92,47.0,46.92,46.99,242652.0,40.8887,40.9584,40.8887,40.9497,242652.0
2019-06-10 10:20:00,47.0,47.05,46.97,47.03,213319.0,40.9584,41.002,40.9323,40.9845,213319.0
2019-06-10 10:25:00,47.03,47.08,46.92,46.96,250924.0,40.9845,41.0281,40.8887,40.9235,250924.0
2019-06-10 10:30:00,46.96,46.98,46.91,46.93,216459.0,40.9235,40.941,40.88,40.8974,216459.0
2019-06-10 10:35:00,46.93,46.94,46.9,46.91,350230.0,40.8974,40.9061,40.8713,40.88,350230.0
2019-06-10 10:40:00,46.91,46.98,46.9,46.98,322801.0,40.88,40.941,40.8713,40.941,322801.0
2019-06-10 10:45:00,46.97,47.1,46.97,47.01,248161.0,40.9323,41.0456,40.9323,40.9671,248161.0
2019-06-10 10:50:00,47.0,47.0,46.8,46.94,406768.0,40.9584,40.9584,40.7841,40.9061,406768.0
2019-06-10 10:55:00,46.94,46.97,46.8,46.82,141488.0,40.9061,40.9323,40.7841,40.8015,141488.0
2019-06-10 11:00:00,46.81,46.87,46.81,46.84,194025.0,40.7928,40.8451,40.7928,40.819,194025.0
2019-06-10 11:05:00,46.84,46.93,46.83,46.91,109527.0,40.819,40.8974,40.8103,40.88,109527.0
2019-06-10 11:10:00,46.9,46.95,46.83,46.85,214294.0,40.8713,40.9148,40.8103,40.8277,214294.0
2019-06-10 11:15:00,46.85,46.89,46.83,46.86,96704.0,40.8277,40.8625,40.8103,40.8364,96704.0
2019-06-10 11:20:00,46.87,46.91,46.82,46.83,171334.0,40.8451,40.88,40.8015,40.8103,171334.0
2019-06-10 11:25:00,46.84,46.89,46.83,46.84,133453.0,40.819,40.8625,40.8103,40.819,133453.0
2019-06-10 11:30:00,46.84,46.96,46.83,46.91,165574.0,40.819,40.9235,40.8103,40.88,165574.0
2019-06-10 11:35:00,46.92,46.94,46.85,46.9,132875.0,40.8887,40.9061,40.8277,40.8713,132875.0
2019-06-10 11:40:00,46.9,47.04,46.9,47.03,216209.0,40.8713,40.9933,40.8713,40.9845,216209.0
2019-06-10 11:45:00,47.04,47.04,46.96,47.0,176671.0,40.9933,40.9933,40.9235,40.9584,176671.0
2019-06-10 11:50:00,47.0,47.12,47.0,47.12,223742.0,40.9584,41.063,40.9584,41.063,223742.0
2019-06-10 11:55:00,47.12,47.19,47.11,47.16,234020.0,41.063,41.124,41.0543,41.0978,234020.0
2019-06-10 12:00:00,47.16,47.18,47.12,47.18,100116.0,41.0978,41.1153,41.063,41.1153,100116.0
2019-06-10 12:05:00,47.17,47.18,47.1,47.11,146905.0,41.1066,41.1153,41.0456,41.0543,146905.0
2019-06-10 12:10:00,47.11,47.15,47.09,47.13,122918.0,41.0543,41.0891,41.0368,41.0717,122918.0
2019-06-10 12:15:00,47.13,47.15,47.01,47.02,158586.0,41.0717,41.0891,40.9671,40.9758,158586.0
2019-06-10 12:20:00,47.01,47.02,46.95,46.95,148681.0,40.9671,40.9758,40.9148,40.9148,148681.0
2019-06-10 12:25:00,46.96,47.01,46.94,47.0,87640.0,40.9235,40.9671,40.9061,40.9584,87640.0
2019-06-10 12:30:00,47.0,47.0,46.94,46.97,170716.0,40.9584,40.9584,40.9061,40.9323,170716.0
2019-06-10 12:35:00,46.97,47.0,46.95,47.0,148262.0,40.9323,40.9584,40.9148,40.9584,148262.0
2019-06-10 12:40:00,47.0,47.04,46.99,47.0,160595.0,40.9584,40.9933,40.9497,40.9584,160595.0
2019-06-10 12:45:00,46.99,47.01,46.96,46.99,123870.0,40.9497,40.9671,40.9235,40.9497,123870.0
2019-06-10 12:50:00,46.98,46.99,46.94,46.97,179684.0,40.941,40.9497,40.9061,40.9323,179684.0
2019-06-10 12:55:00,46.98,46.98,46.94,46.96,209594.0,40.941,40.941,40.9061,40.9235,209594.0
2019-06-10 13:00:00,46.96,47.03,46.96,47.0,152731.0,40.9235,40.9845,40.9235,40.9584,152731.0
2019-06-10 13:05:00,47.0,47.01,46.97,46.98,100319.0,40.9584,40.9671,40.9323,40.941,100319.0
2019-06-10 13:10:00,46.98,47.02,46.98,47.01,105069.0,40.941,40.9758,40.941,40.9671,105069.0
2019-06-10 13:15:00,47.0,47.02,46.97,47.0,95056.0,40.9584,40.9758,40.9323,40.9584,95056.0
2019-06-10 13:20:00,46.99,47.01,46.97,46.98,103118.0,40.9497,40.9671,40.9323,40.941,103118.0
2019-06-10 13:25:00,46.97,46.98,46.95,46.98,214834.0,40.9323,40.941,40.9148,40.941,214834.0
2019-06-10 13:30:00,46.97,47.01,46.97,46.99,137037.0,40.9323,40.9671,40.9323,40.9497,137037.0
2019-06-10 13:35:00,47.0,47.0,46.95,46.96,67962.0,40.9584,40.9584,40.9148,40.9235,67962.0
2019-06-10 13:40:00,46.96,47.0,46.9,46.91,101975.0,40.9235,40.9584,40.8713,40.88,101975.0
2019-06-10 13:45:00,46.91,46.93,46.87,46.9,136693.0,40.88,40.8974,40.8451,40.8713,136693.0
2019-06-10 13:50:00,46.89,46.91,46.85,46.88,94244.0,40.8625,40.88,40.8277,40.8538,94244.0
2019-06-10 13:55:00,46.89,46.92,46.88,46.92,67257.0,40.8625,40.8887,40.8538,40.8887,67257.0
2019-06-10 14:00:00,46.91,46.93,46.83,46.88,290350.0,40.88,40.8974,40.8103,40.8538,290350.0
2019-06-10 14:05:00,46.87,46.9,46.87,46.88,89869.0,40.8451,40.8713,40.8451,40.8538,89869.0
2019-06-10 14:10:00,46.88,46.89,46.78,46.83,152760.0,40.8538,40.8625,40.7667,40.8103,152760.0
2019-06-10 14:15:00,46.82,46.82,46.76,46.8,148356.0,40.8015,40.8015,40.7493,40.7841,148356.0
2019-06-10 14:20:00,46.8,46.87,46.79,46.83,118229.0,40.7841,40.8451,40.7754,40.8103,118229.0
2019-06-10 14:25:00,46.84,46.86,46.82,46.84,124739.0,40.819,40.8364,40.8015,40.819,124739.0
2019-06-10 14:30:00,46.83,46.87,46.8,46.84,100668.0,40.8103,40.8451,40.7841,40.819,100668.0
2019-06-10 14:35:00,46.84,46.88,46.81,46.87,95388.0,40.819,40.8538,40.7928,40.8451,95388.0
2019-06-10 14:40:00,46.88,46.88,46.8,46.86,216464.0,40.8538,40.8538,40.7841,40.8364,216464.0
2019-06-10 14:45:00,46.86,46.94,46.86,46.93,95583.0,40.8364,40.9061,40.8364,40.8974,95583.0
2019-06-10 14:50:00,46.94,46.94,46.87,46.9,108709.0,40.9061,40.9061,40.8451,40.8713,108709.0
2019-06-10 14:55:00,46.9,46.95,46.88,46.93,85240.0,40.8713,40.9148,40.8538,40.8974,85240.0
2019-06-10 15:00:00,46.93,46.95,46.9,46.94,71980.0,40.8974,40.9148,40.8713,40.9061,71980.0
2019-06-10 15:05:00,46.94,47.0,46.92,46.97,111753.0,40.9061,40.9584,40.8887,40.9323,111753.0
2019-06-10 15:10:00,46.97,46.98,46.89,46.89,89766.0,40.9323,40.941,40.8625,40.8625,89766.0
2019-06-10 15:15:00,46.9,46.94,46.89,46.92,103239.0,40.8713,40.9061,40.8625,40.8887,103239.0
2019-06-10 15:20:00,46.92,46.93,46.82,46.86,205419.0,40.8887,40.8974,40.8015,40.8364,205419.0
2019-06-10 15:25:00,46.86,46.87,46.79,46.8,132286.0,40.8364,40.8451,40.7754,40.7841,132286.0
2019-06-10 15:30:00,46.8,46.9,46.79,46.86,213921.0,40.7841,40.8713,40.7754,40.8364,213921.0
2019-06-10 15:35:00,46.85,46.87,46.83,46.83,305358.0,40.8277,40.8451,40.8103,40.8103,305358.0
2019-06-10 15:40:00,46.83,46.87,46.78,46.82,260187.0,40.8103,40.8451,40.7667,40.8015,260187.0
2019-06-10 15:45:00,46.82,46.83,46.78,46.8,246309.0,40.8015,40.8103,40.7667,40.7841,246309.0
2019-06-10 15:50:00,46.8,46.85,46.78,46.84,368886.0,40.7841,40.8277,40.7667,40.819,368886.0
2019-06-10 15:55:00,46.84,46.85,46.77,46.8,1063121.0,40.819,40.8277,40.758,40.7841,1063121.0
2019-06-11 09:30:00,47.25,47.32,47.11,47.21,846444.0,41.1763,41.2373,41.0543,41.1414,846444.0
2019-06-11 09:35:00,47.22,47.29,47.01,47.08,333356.0,41.1501,41.2111,40.9671,41.0281,333356.0
2019-06-11 09:40:00,47.08,47.21,47.01,47.04,485026.0,41.0281,41.1414,40.9671,40.9933,485026.0
2019-06-11 09:45:00,47.03,47.07,46.78,46.8,447688.0,40.9845,41.0194,40.7667,40.7841,447688.0
2019-06-11 09:50:00,46.8,46.93,46.76,46.91,525861.0,40.7841,40.8974,40.7493,40.88,525861.0
2019-06-11 09:55:00,46.91,46.91,46.75,46.75,313506.0,40.88,40.88,40.7405,40.7405,313506.0
2019-06-11 10:00:00,46.76,46.87,46.75,46.87,327213.0,40.7493,40.8451,40.7405,40.8451,327213.0
2019-06-11 10:05:00,46.86,46.89,46.76,46.77,180787.0,40.8364,40.8625,40.7493,40.758,180787.0
2019-06-11 10:10:00,46.77,46.8,46.69,46.75,378871.0,40.758,40.7841,40.6883,40.7405,378871.0
2019-06-11 10:15:00,46.75,46.78,46.72,46.78,177221.0,40.7405,40.7667,40.7144,40.7667,177221.0
2019-06-11 10:20:00,46.79,46.89,46.78,46.82,231346.0,40.7754,40.8625,40.7667,40.8015,231346.0
2019-06-11 10:25:00,46.82,46.85,46.74,46.78,268866.0,40.8015,40.8277,40.7318,40.7667,268866.0
2019-06-11 10:30:00,46.78,46.79,46.68,46.7,240018.0,40.7667,40.7754,40.6795,40.697,240018.0
2019-06-11 10:35:00,46.7,46.75,46.64,46.75,189051.0,40.697,40.7405,40.6447,40.7405,189051.0
2019-06-11 10:40:00,46.74,46.75,46.57,46.57,200607.0,40.7318,40.7405,40.5837,40.5837,200607.0
2019-06-11 10:45:00,46.57,46.65,46.54,46.6,189605.0,40.5837,40.6534,40.5575,40.6098,189605.0
2019-06-11 10:50:00,46.59,46.65,46.52,46.63,197295.0,40.6011,40.6534,40.5401,40.636,197295.0
2019-06-11 10:55:00,46.62,46.69,46.59,46.69,95910.0,40.6273,40.6883,40.6011,40.6883,95910.0
2019-06-11 11:00:00,46.7,46.8,46.67,46.79,345066.0,40.697,40.7841,40.6708,40.7754,345066.0
2019-06-11 11:05:00,46.8,46.84,46.77,46.82,152541.0,40.7841,40.819,40.758,40.8015,152541.0
2019-06-11 11:10:00,46.81,46.88,46.81,46.82,124117.0,40.7928,40.8538,40.7928,40.8015,124117.0
2019-06-11 11:15:00,46.82,46.9,46.78,46.8,194028.0,40.8015,40.8713,40.7667,40.7841,194028.0
2019-06-11 11:20:00,46.81,46.89,46.8,46.89,105126.0,40.7928,40.8625,40.7841,40.8625,105126.0
2019-06-11 11:25:00,46.88,46.89,46.72,46.74,260962.0,40.8538,40.8625,40.7144,40.7318,260962.0
2019-06-11 11:30:00,46.74,46.79,46.72,46.76,236530.0,40.7318,40.7754,40.7144,40.7493,236530.0
2019-06-11 11:35:00,46.76,46.8,46.72,46.74,418976.0,40.7493,40.7841,40.7144,40.7318,418976.0
2019-06-11 11:40:00,46.74,46.79,46.71,46.77,273680.0,40.7318,40.7754,40.7057,40.758,273680.0
2019-06-11 11:45:00,46.77,46.8,46.74,46.78,123516.0,40.758,40.7841,40.7318,40.7667,123516.0
2019-06-11 11:50:00,46.79,46.84,46.77,46.81,100126.0,40.7754,40.819,40.758,40.7928,100126.0
2019-06-11 11:55:00,46.8,46.82,46.75,46.76,90474.0,40.7841,40.8015,40.7405,40.7493,90474.0
2019-06-11 12:00:00,46.76,46.79,46.74,46.77,156731.0,40.7493,40.7754,40.7318,40.758,156731.0
2019-06-11 12:05:00,46.78,46.81,46.75,46.8,96676.0,40.7667,40.7928,40.7405,40.7841,96676.0
2019-06-11 12:10:00,46.8,46.81,46.75,46.79,145674.0,40.7841,40.7928,40.7405,40.7754,145674.0
2019-06-11 12:15:00,46.79,46.82,46.76,46.77,66878.0,40.7754,40.8015,40.7493,40.758,66878.0
2019-06-11 12:20:00,46.77,46.79,46.75,46.78,67731.0,40.758,40.7754,40.7405,40.7667,67731.0
2019-06-11 12:25:00,46.78,46.8,46.73,46.74,121339.0,40.7667,40.7841,40.7231,40.7318,121339.0
2019-06-11 12:30:00,46.74,46.82,46.73,46.79,114742.0,40.7318,40.8015,40.7231,40.7754,114742.0
2019-06-11 12:35:00,46.79,46.79,46.71,46.72,110560.0,40.7754,40.7754,40.7057,40.7144,110560.0
2019-06-11 12:40:00,46.73,46.77,46.7,46.73,151707.0,40.7231,40.758,40.697,40.7231,151707.0
2019-06-11 12:45:00,46.73,46.76,46.66,46.68,168811.0,40.7231,40.7493,40.6621,40.6795,168811.0
2019-06-11 12:50:00,46.68,46.72,46.56,46.56,174867.0,40.6795,40.7144,40.575,40.575,174867.0
2019-06-11 12:55:00,46.56,46.61,46.54,46.59,153968.0,40.575,40.6185,40.5575,40.6011,153968.0
2019-06-11 13:00:00,46.59,46.62,46.58,46.59,88359.0,40.6011,40.6273,40.5924,40.6011,88359.0
2019-06-11 13:05:00,46.59,46.61,46.58,46.61,200389.0,40.6011,40.6185,40.5924,40.6185,200389.0
2019-06-11 13:10:00,46.6,46.65,46.59,46.63,65884.0,40.6098,40.6534,40.6011,40.636,65884.0
2019-06-11 13:15:00,46.64,46.65,46.59,46.6,69886.0,40.6447,40.6534,40.6011,40.6098,69886.0
2019-06-11 13:20:00,46.6,46.61,46.57,46.59,73137.0,40.6098,40.6185,40.5837,40.6011,73137.0
2019-06-11 13:25:00,46.59,46.61,46.56,46.61,68435.0,40.6011,40.6185,40.575,40.6185,68435.0
2019-06-11 13:30:00,46.61,46.62,46.58,46.6,99941.0,40.6185,40.6273,40.5924,40.6098,99941.0
2019-06-11 13:35:00,46.6,46.65,46.58,46.64,88010.0,40.6098,40.6534,40.5924,40.6447,88010.0
2019-06-11 13:40:00,46.65,46.66,46.63,46.65,76107.0,40.6534,40.6621,40.636,40.6534,76107.0
2019-06-11 13:45:00,46.65,46.65,46.61,46.64,71597.0,40.6534,40.6534,40.6185,40.6447,71597.0
2019-06-11 13:50:00,46.65,46.68,46.64,46.67,95253.0,40.6534,40.6795,40.6447,40.6708,95253.0
2019-06-11 13:55:00,46.68,46.72,46.67,46.72,83183.0,40.6795,40.7144,40.6708,40.7144,83183.0
2019-06-11 14:00:00,46.73,46.8,46.72,46.77,98193.0,40.7231,40.7841,40.7144,40.758,98193.0
2019-06-11 14:05:00,46.76,46.77,46.71,46.73,135180.0,40.7493,40.758,40.7057,40.7231,135180.0
2019-06-11 14:10:00,46.73,46.77,46.69,46.77,80367.0,40.7231,40.758,40.6883,40.758,80367.0
2019-06-11 14:15:00,46.77,46.8,46.75,46.78,104994.0,40.758,40.7841,40.7405,40.7667,104994.0
2019-06-11 14:20:00,46.78,46.8,46.77,46.78,109561.0,40.7667,40.7841,40.758,40.7667,109561.0
2019-06-11 14:25:00,46.77,46.81,46.76,46.8,99564.0,40.758,40.7928,40.7493,40.7841,99564.0
2019-06-11 14:30:00,46.8,46.8,46.77,46.77,128545.0,40.7841,40.7841,40.758,40.758,128545.0
2019-06-11 14:35:00,46.77,46.79,46.75,46.77,315767.0,40.758,40.7754,40.7405,40.758,315767.0
2019-06-11 14:40:00,46.77,46.8,46.76,46.79,169584.0,40.758,40.7841,40.7493,40.7754,169584.0
2019-06-11 14:45:00,46.79,46.82,46.77,46.81,157998.0,40.7754,40.8015,40.758,40.7928,157998.0
2019-06-11 14:50:00,46.82,46.83,46.79,46.82,90409.0,40.8015,40.8103,40.7754,40.8015,90409.0
2019-06-11 14:55:00,46.82,46.85,46.79,46.84,121817.0,40.8015,40.8277,40.7754,40.819,121817.0
2019-06-11 15:00:00,46.84,46.85,46.77,46.79,118022.0,40.819,40.8277,40.758,40.7754,118022.0
2019-06-11 15:05:00,46.79,46.91,46.79,46.91,119799.0,40.7754,40.88,40.7754,40.88,119799.0
2019-06-11 15:10:00,46.9,46.91,46.86,46.87,97949.0,40.8713,40.88,40.8364,40.8451,97949.0
2019-06-11 15:15:00,46.87,46.9,46.86,46.87,83533.0,40.8451,40.8713,40.8364,40.8451,83533.0
2019-06-11 15:20:00,46.88,46.9,46.85,46.9,169702.0,40.8538,40.8713,40.8277,40.8713,169702.0
2019-06-11 15:25:00,46.9,46.9,46.85,46.86,206783.0,40.8713,40.8713,40.8277,40.8364,206783.0
2019-06-11 15:30:00,46.86,46.95,46.85,46.92,232686.0,40.8364,40.9148,40.8277,40.8887,232686.0
2019-06-11 15:35:00,46.92,46.92,46.85,46.88,167950.0,40.8887,40.8887,40.8277,40.8538,167950.0
2019-06-11 15:40:00,46.88,46.91,46.86,46.89,211795.0,40.8538,40.88,40.8364,40.8625,211795.0
2019-06-11 15:45:00,46.89,46.91,46.87,46.89,189868.0,40.8625,40.88,40.8451,40.8625,189868.0
2019-06-11 15:50:00,46.89,46.89,46.85,46.86,279536.0,40.8625,40.8625,40.8277,40.8364,279536.0
2019-06-11 15:55:00,46.84,46.9,46.82,46.87,999968.0,40.819,40.8713,40.8015,40.8451,999968.0
2019-06-12 09:30:00,46.6,46.67,46.45,46.54,630543.0,40.6098,40.6708,40.4791,40.5575,630543.0
2019-06-12 09:35:00,46.55,46.61,46.48,46.48,515059.0,40.5663,40.6185,40.5052,40.5052,515059.0
2019-06-12 09:40:00,46.48,46.57,46.46,46.55,394883.0,40.5052,40.5837,40.4878,40.5663,394883.0
2019-06-12 09:45:00,46.55,46.56,46.46,46.48,335762.0,40.5663,40.575,40.4878,40.5052,335762.0
2019-06-12 09:50:00,46.48,46.59,46.47,46.54,209048.0,40.5052,40.6011,40.4965,40.5575,209048.0
2019-06-12 09:55:00,46.55,46.58,46.51,46.55,134373.0,40.5663,40.5924,40.5314,40.5663,134373.0
2019-06-12 10:00:00,46.55,46.55,46.49,46.54,273462.0,40.5663,40.5663,40.514,40.5575,273462.0
2019-06-12 10:05:00,46.55,46.55,46.47,46.48,316520.0,40.5663,40.5663,40.4965,40.5052,316520.0
2019-06-12 10:10:00,46.48,46.53,46.45,46.47,135601.0,40.5052,40.5488,40.4791,40.4965,135601.0
2019-06-12 10:15:00,46.47,46.51,46.45,46.5,194008.0,40.4965,40.5314,40.4791,40.5227,194008.0
2019-06-12 10:20:00,46.5,46.54,46.48,46.48,71184.0,40.5227,40.5575,40.5052,40.5052,71184.0
2019-06-12 10:25:00,46.49,46.51,46.47,46.48,81904.0,40.514,40.5314,40.4965,40.5052,81904.0
2019-06-12 10:30:00,46.48,46.5,46.32,46.36,259954.0,40.5052,40.5227,40.3658,40.4007,259954.0
2019-06-12 10:35:00,46.36,46.45,46.35,46.44,89590.0,40.4007,40.4791,40.392,40.4704,89590.0
2019-06-12 10:40:00,46.45,46.5,46.44,46.45,94761.0,40.4791,40.5227,40.4704,40.4791,94761.0
2019-06-12 10:45:00,46.46,46.51,46.45,46.47,207555.0,40.4878,40.5314,40.4791,40.4965,207555.0
2019-06-12 10:50:00,46.48,46.51,46.48,46.5,117521.0,40.5052,40.5314,40.5052,40.5227,117521.0
2019-06-12 10:55:00,46.49,46.51,46.46,46.48,75895.0,40.514,40.5314,40.4878,40.5052,75895.0
2019-06-12 11:00:00,46.48,46.53,46.46,46.51,131222.0,40.5052,40.5488,40.4878,40.5314,131222.0
2019-06-12 11:05:00,46.52,46.54,46.46,46.47,364192.0,40.5401,40.5575,40.4878,40.4965,364192.0
2019-06-12 11:10:00,46.47,46.5,46.35,46.4,379784.0,40.4965,40.5227,40.392,40.4355,379784.0
2019-06-12 11:15:00,46.4,46.49,46.39,46.48,57651.0,40.4355,40.514,40.4268,40.5052,57651.0
2019-06-12 11:20:00,46.48,46.49,46.4,46.46,74635.0,40.5052,40.514,40.4355,40.4878,74635.0
2019-06-12 11:25:00,46.46,46.47,46.4,46.44,76698.0,40.4878,40.4965,40.4355,40.4704,76698.0
2019-06-12 11:30:00,46.44,46.45,46.41,46.41,73050.0,40.4704,40.4791,40.4442,40.4442,73050.0
2019-06-12 11:35:00,46.42,46.42,46.36,46.4,75299.0,40.453,40.453,40.4007,40.4355,75299.0
2019-06-12 11:40:00,46.4,46.42,46.38,46.4,61849.0,40.4355,40.453,40.4181,40.4355,61849.0
2019-06-12 11:45:00,46.4,46.41,46.37,46.39,73108.0,40.4355,40.4442,40.4094,40.4268,73108.0
2019-06-12 11:50:00,46.39,46.42,46.38,46.39,108187.0,40.4268,40.453,40.4181,40.4268,108187.0
2019-06-12 11:55:00,46.39,46.4,46.37,46.39,88770.0,40.4268,40.4355,40.4094,40.4268,88770.0
2019-06-12 12:00:00,46.39,46.45,46.38,46.43,130770.0,40.4268,40.4791,40.4181,40.4617,130770.0
2019-06-12 12:05:00,46.43,46.45,46.4,46.44,42412.0,40.4617,40.4791,40.4355,40.4704,42412.0
2019-06-12 12:10:00,46.44,46.44,46.38,46.4,64485.0,40.4704,40.4704,40.4181,40.4355,64485.0
2019-06-12 12:15:00,46.4,46.42,46.38,46.4,54557.0,40.4355,40.453,40.4181,40.4355,54557.0
2019-06-12 12:20:00,46.39,46.44,46.37,46.43,55406.0,40.4268,40.4704,40.4094,40.4617,55406.0
2019-06-12 12:25:00,46.44,46.48,46.43,46.44,91840.0,40.4704,40.5052,40.4617,40.4704,91840.0
2019-06-12 12:30:00,46.45,46.47,46.43,46.45,34412.0,40.4791,40.4965,40.4617,40.4791,34412.0
2019-06-12 12:35:00,46.45,46.45,46.41,46.42,68334.0,40.4791,40.4791,40.4442,40.453,68334.0
2019-06-12 12:40:00,46.42,46.43,46.38,46.41,39161.0,40.453,40.4617,40.4181,40.4442,39161.0
2019-06-12 12:45:00,46.41,46.48,46.4,46.47,47276.0,40.4442,40.5052,40.4355,40.4965,47276.0
2019-06-12 12:50:00,46.47,46.49,46.44,46.44,53468.0,40.4965,40.514,40.4704,40.4704,53468.0
2019-06-12 12:55:00,46.44,46.46,46.38,46.4,148920.0,40.4704,40.4878,40.4181,40.4355,148920.0
2019-06-12 13:00:00,46.4,46.41,46.38,46.39,75590.0,40.4355,40.4442,40.4181,40.4268,75590.0
2019-06-12 13:05:00,46.39,46.44,46.39,46.4,81545.0,40.4268,40.4704,40.4268,40.4355,81545.0
2019-06-12 13:10:00,46.39,46.4,46.32,46.33,121878.0,40.4268,40.4355,40.3658,40.3745,121878.0
2019-06-12 13:15:00,46.33,46.34,46.3,46.33,136152.0,40.3745,40.3832,40.3484,40.3745,136152.0
2019-06-12 13:20:00,46.33,46.36,46.3,46.3,104215.0,40.3745,40.4007,40.3484,40.3484,104215.0
2019-06-12 13:25:00,46.31,46.32,46.29,46.31,171614.0,40.3571,40.3658,40.3397,40.3571,171614.0
2019-06-12 13:30:00,46.31,46.32,46.29,46.32,98907.0,40.3571,40.3658,40.3397,40.3658,98907.0
2019-06-12 13:35:00,46.31,46.32,46.29,46.31,112318.0,40.3571,40.3658,40.3397,40.3571,112318.0
2019-06-12 13:40:00,46.3,46.33,46.3,46.3,51847.0,40.3484,40.3745,40.3484,40.3484,51847.0
2019-06-12 13:45:00,46.31,46.37,46.3,46.34,644445.0,40.3571,40.4094,40.3484,40.3832,644445.0
2019-06-12 13:50:00,46.34,46.43,46.33,46.4,83233.0,40.3832,40.4617,40.3745,40.4355,83233.0
2019-06-12 13:55:00,46.41,46.41,46.39,46.4,50402.0,40.4442,40.4442,40.4268,40.4355,50402.0
2019-06-12 14:00:00,46.4,46.4,46.36,46.36,52284.0,40.4355,40.4355,40.4007,40.4007,52284.0
2019-06-12 14:05:00,46.35,46.36,46.31,46.33,64496.0,40.392,40.4007,40.3571,40.3745,64496.0
2019-06-12 14:10:00,46.32,46.33,46.3,46.3,83225.0,40.3658,40.3745,40.3484,40.3484,83225.0
2019-06-12 14:15:00,46.3,46.31,46.26,46.27,114078.0,40.3484,40.3571,40.3135,40.3222,114078.0
2019-06-12 14:20:00,46.27,46.3,46.25,46.29,77435.0,40.3222,40.3484,40.3048,40.3397,77435.0
2019-06-12 14:25:00,46.29,46.3,46.28,46.3,56960.0,40.3397,40.3484,40.331,40.3484,56960.0
2019-06-12 14:30:00,46.29,46.31,46.28,46.28,121981.0,40.3397,40.3571,40.331,40.331,121981.0
2019-06-12 14:35:00,46.29,46.31,46.28,46.3,118087.0,40.3397,40.3571,40.331,40.3484,118087.0
2019-06-12 14:40:00,46.3,46.32,46.28,46.31,71528.0,40.3484,40.3658,40.331,40.3571,71528.0
2019-06-12 14:45:00,46.32,46.39,46.31,46.36,66011.0,40.3658,40.4268,40.3571,40.4007,66011.0
2019-06-12 14:50:00,46.35,46.36,46.31,46.31,57750.0,40.392,40.4007,40.3571,40.3571,57750.0
2019-06-12 14:55:00,46.31,46.32,46.29,46.29,57156.0,40.3571,40.3658,40.3397,40.3397,57156.0
2019-06-12 15:00:00,46.3,46.31,46.27,46.28,82331.0,40.3484,40.3571,40.3222,40.331,82331.0
2019-06-12 15:05:00,46.29,46.34,46.28,46.33,113227.0,40.3397,40.3832,40.331,40.3745,113227.0
2019-06-12 15:10:00,46.32,46.34,46.29,46.32,85170.0,40.3658,40.3832,40.3397,40.3658,85170.0
2019-06-12 15:15:00,46.32,46.33,46.3,46.3,105729.0,40.3658,40.3745,40.3484,40.3484,105729.0
2019-06-12 15:20:00,46.3,46.32,46.29,46.31,81787.0,40.3484,40.3658,40.3397,40.3571,81787.0
2019-06-12 15:25:00,46.31,46.33,46.29,46.31,158953.0,40.3571,40.3745,40.3397,40.3571,158953.0
2019-06-12 15:30:00,46.31,46.32,46.28,46.29,121989.0,40.3571,40.3658,40.331,40.3397,121989.0
2019-06-12 15:35:00,46.28,46.3,46.27,46.29,157708.0,40.331,40.3484,40.3222,40.3397,157708.0
2019-06-12 15:40:00,46.29,46.33,46.27,46.27,130410.0,40.3397,40.3745,40.3222,40.3222,130410.0
2019-06-12 15:45:00,46.28,46.35,46.27,46.34,204102.0,40.331,40.392,40.3222,40.3832,204102.0
2019-06-12 15:50:00,46.35,46.42,46.33,46.41,305942.0,40.392,40.453,40.3745,40.4442,305942.0
2019-06-12 15:55:00,46.41,46.43,46.3,46.33,1366822.0,40.4442,40.4617,40.3484,40.3745,1366822.0
2019-06-13 09:30:00,46.62,46.76,46.56,46.59,380382.0,40.6273,40.7493,40.575,40.6011,380382.0
2019-06-13 09:35:00,46.59,46.81,46.54,46.76,167651.0,40.6011,40.7928,40.5575,40.7493,167651.0
2019-06-13 09:40:00,46.77,46.91,46.75,46.85,341505.0,40.758,40.88,40.7405,40.8277,341505.0
2019-06-13 09:45:00,46.84,46.96,46.84,46.89,246453.0,40.819,40.9235,40.819,40.8625,246453.0
2019-06-13 09:50:00,46.9,46.94,46.8,46.92,124852.0,40.8713,40.9061,40.7841,40.8887,124852.0
2019-06-13 09:55:00,46.93,46.95,46.91,46.91,141770.0,40.8974,40.9148,40.88,40.88,141770.0
2019-06-13 10:00:00,46.92,46.92,46.78,46.88,211071.0,40.8887,40.8887,40.7667,40.8538,211071.0
2019-06-13 10:05:00,46.88,46.89,46.71,46.76,149003.0,40.8538,40.8625,40.7057,40.7493,149003.0
2019-06-13 10:10:00,46.76,46.82,46.74,46.79,89819.0,40.7493,40.8015,40.7318,40.7754,89819.0
2019-06-13 10:15:00,46.8,46.89,46.76,46.86,83683.0,40.7841,40.8625,40.7493,40.8364,83683.0
2019-06-13 10:20:00,46.85,46.9,46.82,46.86,113086.0,40.8277,40.8713,40.8015,40.8364,113086.0
2019-06-13 10:25:00,46.87,46.91,46.8,46.84,118172.0,40.8451,40.88,40.7841,40.819,118172.0
2019-06-13 10:30:00,46.84,46.87,46.79,46.8,84133.0,40.819,40.8451,40.7754,40.7841,84133.0
2019-06-13 10:35:00,46.8,46.91,46.8,46.88,119227.0,40.7841,40.88,40.7841,40.8538,119227.0
2019-06-13 10:40:00,46.89,46.91,46.76,46.83,107369.0,40.8625,40.88,40.7493,40.8103,107369.0
2019-06-13 10:45:00,46.83,46.83,46.72,46.72,95754.0,40.8103,40.8103,40.7144,40.7144,95754.0
2019-06-13 10:50:00,46.72,46.78,46.67,46.75,124225.0,40.7144,40.7667,40.6708,40.7405,124225.0
2019-06-13 10:55:00,46.75,46.76,46.64,46.66,68834.0,40.7405,40.7493,40.6447,40.6621,68834.0
2019-06-13 11:00:00,46.67,46.84,46.66,46.83,125770.0,40.6708,40.819,40.6621,40.8103,125770.0
2019-06-13 11:05:00,46.84,46.84,46.65,46.71,138300.0,40.819,40.819,40.6534,40.7057,138300.0
2019-06-13 11:10:00,46.72,46.78,46.71,46.76,72192.0,40.7144,40.7667,40.7057,40.7493,72192.0
2019-06-13 11:15:00,46.75,46.77,46.65,46.68,131194.0,40.7405,40.758,40.6534,40.6795,131194.0
2019-06-13 11:20:00,46.67,46.73,46.62,46.63,96693.0,40.6708,40.7231,40.6273,40.636,96693.0
2019-06-13 11:25:00,46.64,46.72,46.62,46.69,95092.0,40.6447,40.7144,40.6273,40.6883,95092.0
2019-06-13 11:30:00,46.69,46.71,46.68,46.68,92206.0,40.6883,40.7057,40.6795,40.6795,92206.0
2019-06-13 11:35:00,46.69,46.74,46.67,46.72,81179.0,40.6883,40.7318,40.6708,40.7144,81179.0
2019-06-13 11:40:00,46.73,46.77,46.72,46.75,62430.0,40.7231,40.758,40.7144,40.7405,62430.0
2019-06-13 11:45:00,46.75,46.77,46.73,46.77,47300.0,40.7405,40.758,40.7231,40.758,47300.0
2019-06-13 11:50:00,46.76,46.8,46.75,46.78,61136.0,40.7493,40.7841,40.7405,40.7667,61136.0
2019-06-13 11:55:00,46.78,46.8,46.76,46.8,88675.0,40.7667,40.7841,40.7493,40.7841,88675.0
2019-06-13 12:00:00,46.8,46.85,46.79,46.84,65224.0,40.7841,40.8277,40.7754,40.819,65224.0
2019-06-13 12:05:00,46.84,46.85,46.82,46.82,43854.0,40.819,40.8277,40.8015,40.8015,43854.0
2019-06-13 12:10:00,46.82,46.83,46.8,46.82,48406.0,40.8015,40.8103,40.7841,40.8015,48406.0
2019-06-13 12:15:00,46.82,46.83,46.79,46.81,89019.0,40.8015,40.8103,40.7754,40.7928,89019.0
2019-06-13 12:20:00,46.81,46.83,46.78,46.82,90719.0,40.7928,40.8103,40.7667,40.8015,90719.0
2019-06-13 12:25:00,46.82,46.86,46.76,46.77,103874.0,40.8015,40.8364,40.7493,40.758,103874.0
2019-06-13 12:30:00,46.77,46.79,46.75,46.76,95551.0,40.758,40.7754,40.7405,40.7493,95551.0
2019-06-13 12:35:00,46.77,46.79,46.74,46.79,100216.0,40.758,40.7754,40.7318,40.7754,100216.0
2019-06-13 12:40:00,46.78,46.83,46.75,46.81,99496.0,40.7667,40.8103,40.7405,40.7928,99496.0
2019-06-13 12:45:00,46.81,46.87,46.8,46.84,85814.0,40.7928,40.8451,40.7841,40.819,85814.0
2019-06-13 12:50:00,46.84,46.89,46.82,46.88,79598.0,40.819,40.8625,40.8015,40.8538,79598.0
2019-06-13 12:55:00,46.88,46.89,46.86,46.88,41013.0,40.8538,40.8625,40.8364,40.8538,41013.0
2019-06-13 13:00:00,46.89,46.89,46.81,46.82,109781.0,40.8625,40.8625,40.7928,40.8015,109781.0
2019-06-13 13:05:00,46.83,46.85,46.8,46.82,55910.0,40.8103,40.8277,40.7841,40.8015,55910.0
2019-06-13 13:10:00,46.82,46.85,46.8,46.81,40672.0,40.8015,40.8277,40.7841,40.7928,40672.0
2019-06-13 13:15:00,46.81,46.84,46.8,46.81,47264.0,40.7928,40.819,40.7841,40.7928,47264.0
2019-06-13 13:20:00,46.81,46.83,46.78,46.8,45421.0,40.7928,40.8103,40.7667,40.7841,45421.0
2019-06-13 13:25:00,46.8,46.83,46.8,46.81,39907.0,40.7841,40.8103,40.7841,40.7928,39907.0
2019-06-13 13:30:00,46.81,46.83,46.79,46.8,34180.0,40.7928,40.8103,40.7754,40.7841,34180.0
2019-06-13 13:35:00,46.8,46.82,46.78,46.81,34276.0,40.7841,40.8015,40.7667,40.7928,34276.0
2019-06-13 13:40:00,46.8,46.81,46.78,46.79,78567.0,40.7841,40.7928,40.7667,40.7754,78567.0
2019-06-13 13:45:00,46.8,46.83,46.78,46.83,144454.0,40.7841,40.8103,40.7667,40.8103,144454.0
2019-06-13 13:50:00,46.83,46.84,46.81,46.82,28752.0,40.8103,40.819,40.7928,40.8015,28752.0
2019-06-13 13:55:00,46.81,46.85,46.81,46.82,86051.0,40.7928,40.8277,40.7928,40.8015,86051.0
2019-06-13 14:00:00,46.81,46.83,46.81,46.82,64667.0,40.7928,40.8103,40.7928,40.8015,64667.0
2019-06-13 14:05:00,46.82,46.82,46.81,46.81,76677.0,40.8015,40.8015,40.7928,40.7928,76677.0
2019-06-13 14:10:00,46.81,46.83,46.81,46.82,66424.0,40.7928,40.8103,40.7928,40.8015,66424.0
2019-06-13 14:15:00,46.82,46.83,46.7,46.74,133930.0,40.8015,40.8103,40.697,40.7318,133930.0
2019-06-13 14:20:00,46.74,46.76,46.73,46.73,51393.0,40.7318,40.7493,40.7231,40.7231,51393.0
2019-06-13 14:25:00,46.73,46.75,46.72,46.73,71466.0,40.7231,40.7405,40.7144,40.7231,71466.0
2019-06-13 14:30:00,46.73,46.76,46.73,46.73,78883.0,40.7231,40.7493,40.7231,40.7231,78883.0
2019-06-13 14:35:00,46.73,46.74,46.65,46.66,133633.0,40.7231,40.7318,40.6534,40.6621,133633.0
2019-06-13 14:40:00,46.66,46.72,46.65,46.72,101192.0,40.6621,40.7144,40.6534,40.7144,101192.0
2019-06-13 14:45:00,46.72,46.72,46.67,46.69,106156.0,40.7144,40.7144,40.6708,40.6883,106156.0
2019-06-13 14:50:00,46.69,46.73,46.68,46.71,98164.0,40.6883,40.7231,40.6795,40.7057,98164.0
2019-06-13 14:55:00,46.7,46.74,46.68,46.68,114512.0,40.697,40.7318,40.6795,40.6795,114512.0
2019-06-13 15:00:00,46.69,46.71,46.63,46.67,168988.0,40.6883,40.7057,40.636,40.6708,168988.0
2019-06-13 15:05:00,46.68,46.68,46.61,46.61,143887.0,40.6795,40.6795,40.6185,40.6185,143887.0
2019-06-13 15:10:00,46.62,46.67,46.59,46.6,114763.0,40.6273,40.6708,40.6011,40.6098,114763.0
2019-06-13 15:15:00,46.6,46.61,46.58,46.59,112274.0,40.6098,40.6185,40.5924,40.6011,112274.0
2019-06-13 15:20:00,46.59,46.64,46.59,46.62,85839.0,40.6011,40.6447,40.6011,40.6273,85839.0
2019-06-13 15:25:00,46.62,46.64,46.61,46.63,114131.0,40.6273,40.6447,40.6185,40.636,114131.0
2019-06-13 15:30:00,46.63,46.66,46.61,46.64,181603.0,40.636,40.6621,40.6185,40.6447,181603.0
2019-06-13 15:35:00,46.64,46.65,46.61,46.64,132859.0,40.6447,40.6534,40.6185,40.6447,132859.0
2019-06-13 15:40:00,46.63,46.65,46.61,46.62,114960.0,40.636,40.6534,40.6185,40.6273,114960.0
2019-06-13 15:45:00,46.63,46.64,46.61,46.63,225477.0,40.636,40.6447,40.6185,40.636,225477.0
2019-06-13 15:50:00,46.62,46.63,46.55,46.57,391908.0,40.6273,40.636,40.5663,40.5837,391908.0
2019-06-13 15:55:00,46.58,46.72,46.53,46.71,966576.0,40.5924,40.7144,40.5488,40.7057,966576.0
2019-06-14 09:30:00,45.83,45.87,45.54,45.78,947861.0,39.9388,39.9737,39.6861,39.8952,947861.0
2019-06-14 09:35:00,45.79,45.84,45.73,45.78,373189.0,39.9039,39.9475,39.8517,39.8952,373189.0
2019-06-14 09:40:00,45.78,45.83,45.75,45.8,198911.0,39.8952,39.9388,39.8691,39.9127,198911.0
2019-06-14 09:45:00,45.8,45.96,45.8,45.93,305156.0,39.9127,40.0521,39.9127,40.0259,305156.0
2019-06-14 09:50:00,45.92,45.95,45.82,45.82,306899.0,40.0172,40.0434,39.9301,39.9301,306899.0
2019-06-14 09:55:00,45.81,45.83,45.67,45.79,252790.0,39.9214,39.9388,39.7994,39.9039,252790.0
2019-06-14 10:00:00,45.78,45.8,45.65,45.78,276133.0,39.8952,39.9127,39.7819,39.8952,276133.0
2019-06-14 10:05:00,45.78,45.89,45.71,45.85,172170.0,39.8952,39.9911,39.8342,39.9562,172170.0
2019-06-14 10:10:00,45.85,45.94,45.78,45.92,147137.0,39.9562,40.0347,39.8952,40.0172,147137.0
2019-06-14 10:15:00,45.91,45.97,45.88,45.94,232526.0,40.0085,40.0608,39.9824,40.0347,232526.0
2019-06-14 10:20:00,45.93,46.0,45.86,45.99,225629.0,40.0259,40.0869,39.9649,40.0782,225629.0
2019-06-14 10:25:00,45.98,46.07,45.98,46.02,112044.0,40.0695,40.148,40.0695,40.1044,112044.0
2019-06-14 10:30:00,46.02,46.05,45.98,46.04,130671.0,40.1044,40.1305,40.0695,40.1218,130671.0
2019-06-14 10:35:00,46.03,46.08,46.0,46.07,119081.0,40.1131,40.1567,40.0869,40.148,119081.0
2019-06-14 10:40:00,46.07,46.18,46.07,46.17,113897.0,40.148,40.2438,40.148,40.2351,113897.0
2019-06-14 10:45:00,46.18,46.23,46.12,46.23,146798.0,40.2438,40.2874,40.1915,40.2874,146798.0
2019-06-14 10:50:00,46.23,46.3,46.22,46.29,114441.0,40.2874,40.3484,40.2787,40.3397,114441.0
2019-06-14 10:55:00,46.29,46.3,46.2,46.21,133953.0,40.3397,40.3484,40.2612,40.27,133953.0
2019-06-14 11:00:00,46.21,46.22,46.16,46.2,113568.0,40.27,40.2787,40.2264,40.2612,113568.0
2019-06-14 11:05:00,46.21,46.27,46.12,46.13,166760.0,40.27,40.3222,40.1915,40.2002,166760.0
2019-06-14 11:10:00,46.12,46.14,46.06,46.09,144653.0,40.1915,40.209,40.1392,40.1654,144653.0
2019-06-14 11:15:00,46.09,46.21,46.09,46.19,101296.0,40.1654,40.27,40.1654,40.2525,101296.0
2019-06-14 11:20:00,46.2,46.27,46.18,46.26,123106.0,40.2612,40.3222,40.2438,40.3135,123106.0
2019-06-14 11:25:00,46.26,46.27,46.19,46.23,120321.0,40.3135,40.3222,40.2525,40.2874,120321.0
2019-06-14 11:30:00,46.22,46.31,46.19,46.26,159077.0,40.2787,40.3571,40.2525,40.3135,159077.0
2019-06-14 11:35:00,46.26,46.31,46.21,46.3,156985.0,40.3135,40.3571,40.27,40.3484,156985.0
2019-06-14 11:40:00,46.3,46.31,46.25,46.26,121206.0,40.3484,40.3571,40.3048,40.3135,121206.0
2019-06-14 11:45:00,46.27,46.27,46.19,46.25,180797.0,40.3222,40.3222,40.2525,40.3048,180797.0
2019-06-14 11:50:00,46.25,46.32,46.2,46.23,113033.0,40.3048,40.3658,40.2612,40.2874,113033.0
2019-06-14 11:55:00,46.23,46.26,46.17,46.2,129950.0,40.2874,40.3135,40.2351,40.2612,129950.0
2019-06-14 12:00:00,46.19,46.2,46.15,46.16,97750.0,40.2525,40.2612,40.2177,40.2264,97750.0
2019-06-14 12:05:00,46.16,46.2,46.14,46.2,73646.0,40.2264,40.2612,40.209,40.2612,73646.0
2019-06-14 12:10:00,46.2,46.21,46.16,46.18,76965.0,40.2612,40.27,40.2264,40.2438,76965.0
2019-06-14 12:15:00,46.17,46.19,46.13,46.15,55813.0,40.2351,40.2525,40.2002,40.2177,55813.0
2019-06-14 12:20:00,46.14,46.18,46.12,46.18,49218.0,40.209,40.2438,40.1915,40.2438,49218.0
2019-06-14 12:25:00,46.17,46.18,46.14,46.14,31171.0,40.2351,40.2438,40.209,40.209,31171.0
2019-06-14 12:30:00,46.14,46.16,46.1,46.15,108360.0,40.209,40.2264,40.1741,40.2177,108360.0
2019-06-14 12:35:00,46.15,46.17,46.11,46.12,135093.0,40.2177,40.2351,40.1828,40.1915,135093.0
2019-06-14 12:40:00,46.13,46.14,46.11,46.12,50696.0,40.2002,40.209,40.1828,40.1915,50696.0
2019-06-14 12:45:00,46.11,46.14,46.1,46.13,48693.0,40.1828,40.209,40.1741,40.2002,48693.0
2019-06-14 12:50:00,46.13,46.17,46.12,46.14,73787.0,40.2002,40.2351,40.1915,40.209,73787.0
2019-06-14 12:55:00,46.13,46.15,46.11,46.11,38951.0,40.2002,40.2177,40.1828,40.1828,38951.0
2019-06-14 13:00:00,46.12,46.12,46.05,46.08,100883.0,40.1915,40.1915,40.1305,40.1567,100883.0
2019-06-14 13:05:00,46.07,46.1,46.03,46.08,95444.0,40.148,40.1741,40.1131,40.1567,95444.0
2019-06-14 13:10:00,46.09,46.11,46.07,46.09,70219.0,40.1654,40.1828,40.148,40.1654,70219.0
2019-06-14 13:15:00,46.09,46.1,46.07,46.07,31866.0,40.1654,40.1741,40.148,40.148,31866.0
2019-06-14 13:20:00,46.08,46.13,46.07,46.09,162846.0,40.1567,40.2002,40.148,40.1654,162846.0
2019-06-14 13:25:00,46.1,46.12,46.07,46.12,45569.0,40.1741,40.1915,40.148,40.1915,45569.0
2019-06-14 13:30:00,46.11,46.13,46.08,46.08,70354.0,40.1828,40.2002,40.1567,40.1567,70354.0
2019-06-14 13:35:00,46.08,46.12,46.08,46.1,26895.0,40.1567,40.1915,40.1567,40.1741,26895.0
2019-06-14 13:40:00,46.11,46.11,46.06,46.08,47466.0,40.1828,40.1828,40.1392,40.1567,47466.0
2019-06-14 13:45:00,46.07,46.09,46.04,46.06,203631.0,40.148,40.1654,40.1218,40.1392,203631.0
2019-06-14 13:50:00,46.07,46.08,46.05,46.07,72980.0,40.148,40.1567,40.1305,40.148,72980.0
2019-06-14 13:55:00,46.08,46.09,46.06,46.07,58236.0,40.1567,40.1654,40.1392,40.148,58236.0
2019-06-14 14:00:00,46.07,46.08,46.02,46.08,108796.0,40.148,40.1567,40.1044,40.1567,108796.0
2019-06-14 14:05:00,46.08,46.12,46.07,46.12,72837.0,40.1567,40.1915,40.148,40.1915,72837.0
2019-06-14 14:10:00,46.11,46.12,46.06,46.11,83944.0,40.1828,40.1915,40.1392,40.1828,83944.0
2019-06-14 14:15:00,46.1,46.16,46.1,46.14,88928.0,40.1741,40.2264,40.1741,40.209,88928.0
2019-06-14 14:20:00,46.13,46.14,46.09,46.11,70007.0,40.2002,40.209,40.1654,40.1828,70007.0
2019-06-14 14:25:00,46.11,46.14,46.1,46.14,50702.0,40.1828,40.209,40.1741,40.209,50702.0
2019-06-14 14:30:00,46.13,46.18,46.13,46.16,64660.0,40.2002,40.2438,40.2002,40.2264,64660.0
2019-06-14 14:35:00,46.16,46.21,46.16,46.21,47165.0,40.2264,40.27,40.2264,40.27,47165.0
2019-06-14 14:40:00,46.2,46.23,46.18,46.23,62668.0,40.2612,40.2874,40.2438,40.2874,62668.0
2019-06-14 14:45:00,46.23,46.23,46.18,46.2,52734.0,40.2874,40.2874,40.2438,40.2612,52734.0
2019-06-14 14:50:00,46.2,46.23,46.18,46.18,47023.0,40.2612,40.2874,40.2438,40.2438,47023.0
2019-06-14 14:55:00,46.19,46.22,46.17,46.22,62312.0,40.2525,40.2787,40.2351,40.2787,62312.0
2019-06-14 15:00:00,46.21,46.27,46.19,46.27,113168.0,40.27,40.3222,40.2525,40.3222,113168.0
2019-06-14 15:05:00,46.27,46.28,46.25,46.27,59047.0,40.3222,40.331,40.3048,40.3222,59047.0
2019-06-14 15:10:00,46.27,46.31,46.26,46.3,72958.0,40.3222,40.3571,40.3135,40.3484,72958.0
2019-06-14 15:15:00,46.31,46.36,46.3,46.34,113981.0,40.3571,40.4007,40.3484,40.3832,113981.0
2019-06-14 15:20:00,46.34,46.37,46.31,46.36,144946.0,40.3832,40.4094,40.3571,40.4007,144946.0
2019-06-14 15:25:00,46.36,46.38,46.34,46.37,129163.0,40.4007,40.4181,40.3832,40.4094,129163.0
2019-06-14 15:30:00,46.38,46.38,46.33,46.38,119610.0,40.4181,40.4181,40.3745,40.4181,119610.0
2019-06-14 15:35:00,46.38,46.42,46.37,46.39,142490.0,40.4181,40.453,40.4094,40.4268,142490.0
2019-06-14 15:40:00,46.39,46.42,46.35,46.36,234425.0,40.4268,40.453,40.392,40.4007,234425.0
2019-06-14 15:45:00,46.36,46.39,46.35,46.36,316150.0,40.4007,40.4268,40.392,40.4007,316150.0
2019-06-14 15:50:00,46.36,46.37,46.29,46.33,356052.0,40.4007,40.4094,40.3397,40.3745,356052.0
2019-06-14 15:55:00,46.32,46.32,46.17,46.18,1045132.0,40.3658,40.3658,40.2351,40.2438,1045132.0
2019-06-17 09:30:00,46.13,46.24,45.8,46.04,641776.0,40.2002,40.2961,39.9127,40.1218,641776.0
2019-06-17 09:35:00,46.05,46.15,45.99,46.04,192824.0,40.1305,40.2177,40.0782,40.1218,192824.0
2019-06-17 09:40:00,46.05,46.3,46.02,46.29,188928.0,40.1305,40.3484,40.1044,40.3397,188928.0
2019-06-17 09:45:00,46.28,46.35,46.21,46.3,246081.0,40.331,40.392,40.27,40.3484,246081.0
2019-06-17 09:50:00,46.31,46.43,46.26,46.34,213490.0,40.3571,40.4617,40.3135,40.3832,213490.0
2019-06-17 09:55:00,46.33,46.44,46.33,46.43,139097.0,40.3745,40.4704,40.3745,40.4617,139097.0
2019-06-17 10:00:00,46.43,46.45,46.37,46.43,128781.0,40.4617,40.4791,40.4094,40.4617,128781.0
2019-06-17 10:05:00,46.43,46.5,46.41,46.44,209856.0,40.4617,40.5227,40.4442,40.4704,209856.0
2019-06-17 10:10:00,46.44,46.44,46.36,46.39,112953.0,40.4704,40.4704,40.4007,40.4268,112953.0
2019-06-17 10:15:00,46.38,46.4,46.32,46.35,68665.0,40.4181,40.4355,40.3658,40.392,68665.0
2019-06-17 10:20:00,46.35,46.38,46.31,46.37,90967.0,40.392,40.4181,40.3571,40.4094,90967.0
2019-06-17 10:25:00,46.37,46.46,46.36,46.44,87609.0,40.4094,40.4878,40.4007,40.4704,87609.0
2019-06-17 10:30:00,46.45,46.47,46.4,46.46,112771.0,40.4791,40.4965,40.4355,40.4878,112771.0
2019-06-17 10:35:00,46.47,46.49,46.43,46.44,83498.0,40.4965,40.514,40.4617,40.4704,83498.0
2019-06-17 10:40:00,46.44,46.5,46.43,46.47,140338.0,40.4704,40.5227,40.4617,40.4965,140338.0
2019-06-17 10:45:00,46.47,46.53,46.41,46.48,278163.0,40.4965,40.5488,40.4442,40.5052,278163.0
2019-06-17 10:50:00,46.48,46.53,46.47,46.51,113141.0,40.5052,40.5488,40.4965,40.5314,113141.0
2019-06-17 10:55:00,46.51,46.52,46.44,46.47,71191.0,40.5314,40.5401,40.4704,40.4965,71191.0
2019-06-17 11:00:00,46.46,46.51,46.45,46.49,55059.0,40.4878,40.5314,40.4791,40.514,55059.0
2019-06-17 11:05:00,46.49,46.49,46.39,46.43,115247.0,40.514,40.514,40.4268,40.4617,115247.0
2019-06-17 11:10:00,46.43,46.43,46.37,46.43,81869.0,40.4617,40.4617,40.4094,40.4617,81869.0
2019-06-17 11:15:00,46.42,46.48,46.42,46.47,56068.0,40.453,40.5052,40.453,40.4965,56068.0
2019-06-17 11:20:00,46.47,46.49,46.4,46.41,55725.0,40.4965,40.514,40.4355,40.4442,55725.0
2019-06-17 11:25:00,46.4,46.43,46.38,46.39,82512.0,40.4355,40.4617,40.4181,40.4268,82512.0
2019-06-17 11:30:00,46.38,46.43,46.37,46.41,84977.0,40.4181,40.4617,40.4094,40.4442,84977.0
2019-06-17 11:35:00,46.41,46.41,46.35,46.36,52246.0,40.4442,40.4442,40.392,40.4007,52246.0
2019-06-17 11:40:00,46.35,46.39,46.35,46.38,58015.0,40.392,40.4268,40.392,40.4181,58015.0
2019-06-17 11:45:00,46.38,46.47,46.38,46.46,99511.0,40.4181,40.4965,40.4181,40.4878,99511.0
2019-06-17 11:50:00,46.45,46.46,46.37,46.39,102942.0,40.4791,40.4878,40.4094,40.4268,102942.0
2019-06-17 11:55:00,46.39,46.45,46.36,46.44,74529.0,40.4268,40.4791,40.4007,40.4704,74529.0
2019-06-17 12:00:00,46.44,46.47,46.38,46.39,103485.0,40.4704,40.4965,40.4181,40.4268,103485.0
2019-06-17 12:05:00,46.38,46.4,46.36,46.37,69343.0,40.4181,40.4355,40.4007,40.4094,69343.0
2019-06-17 12:10:00,46.37,46.41,46.36,46.41,56239.0,40.4094,40.4442,40.4007,40.4442,56239.0
2019-06-17 12:15:00,46.4,46.41,46.35,46.37,56007.0,40.4355,40.4442,40.392,40.4094,56007.0
2019-06-17 12:20:00,46.37,46.37,46.32,46.32,45268.0,40.4094,40.4094,40.3658,40.3658,45268.0
2019-06-17 12:25:00,46.32,46.34,46.3,46.3,66874.0,40.3658,40.3832,40.3484,40.3484,66874.0
2019-06-17 12:30:00,46.3,46.36,46.29,46.35,59286.0,40.3484,40.4007,40.3397,40.392,59286.0
2019-06-17 12:35:00,46.36,46.37,46.32,46.35,64878.0,40.4007,40.4094,40.3658,40.392,64878.0
2019-06-17 12:40:00,46.36,46.36,46.32,46.33,29806.0,40.4007,40.4007,40.3658,40.3745,29806.0
2019-06-17 12:45:00,46.33,46.34,46.31,46.32,31978.0,40.3745,40.3832,40.3571,40.3658,31978.0
2019-06-17 12:50:00,46.33,46.33,46.26,46.27,78927.0,40.3745,40.3745,40.3135,40.3222,78927.0
2019-06-17 12:55:00,46.27,46.28,46.24,46.27,54896.0,40.3222,40.331,40.2961,40.3222,54896.0
2019-06-17 13:00:00,46.26,46.31,46.24,46.3,48166.0,40.3135,40.3571,40.2961,40.3484,48166.0
2019-06-17 13:05:00,46.3,46.32,46.28,46.28,75110.0,40.3484,40.3658,40.331,40.331,75110.0
2019-06-17 13:10:00,46.29,46.31,46.27,46.3,56538.0,40.3397,40.3571,40.3222,40.3484,56538.0
2019-06-17 13:15:00,46.3,46.31,46.27,46.29,51569.0,40.3484,40.3571,40.3222,40.3397,51569.0
2019-06-17 13:20:00,46.28,46.29,46.24,46.25,45004.0,40.331,40.3397,40.2961,40.3048,45004.0
2019-06-17 13:25:00,46.24,46.26,46.23,46.23,35657.0,40.2961,40.3135,40.2874,40.2874,35657.0
2019-06-17 13:30:00,46.23,46.29,46.23,46.28,76157.0,40.2874,40.3397,40.2874,40.331,76157.0
2019-06-17 13:35:00,46.28,46.29,46.22,46.23,88189.0,40.331,40.3397,40.2787,40.2874,88189.0
2019-06-17 13:40:00,46.23,46.26,46.21,46.26,91794.0,40.2874,40.3135,40.27,40.3135,91794.0
2019-06-17 13:45:00,46.25,46.27,46.22,46.24,80854.0,40.3048,40.3222,40.2787,40.2961,80854.0
2019-06-17 13:50:00,46.24,46.26,46.22,46.22,60154.0,40.2961,40.3135,40.2787,40.2787,60154.0
2019-06-17 13:55:00,46.22,46.26,46.21,46.23,140216.0,40.2787,40.3135,40.27,40.2874,140216.0
2019-06-17 14:00:00,46.22,46.28,46.22,46.26,75654.0,40.2787,40.331,40.2787,40.3135,75654.0
2019-06-17 14:05:00,46.26,46.28,46.25,46.26,58003.0,40.3135,40.331,40.3048,40.3135,58003.0
2019-06-17 14:10:00,46.25,46.28,46.25,46.25,62415.0,40.3048,40.331,40.3048,40.3048,62415.0
2019-06-17 14:15:00,46.25,46.26,46.21,46.21,60445.0,40.3048,40.3135,40.27,40.27,60445.0
2019-06-17 14:20:00,46.22,46.24,46.16,46.21,154168.0,40.2787,40.2961,40.2264,40.27,154168.0
2019-06-17 14:25:00,46.21,46.21,46.14,46.17,128590.0,40.27,40.27,40.209,40.2351,128590.0
2019-06-17 14:30:00,46.16,46.22,46.16,46.2,52574.0,40.2264,40.2787,40.2264,40.2612,52574.0
2019-06-17 14:35:00,46.19,46.22,46.19,46.21,37943.0,40.2525,40.2787,40.2525,40.27,37943.0
2019-06-17 14:40:00,46.21,46.24,46.21,46.22,41925.0,40.27,40.2961,40.27,40.2787,41925.0
2019-06-17 14:45:00,46.22,46.22,46.19,46.21,61910.0,40.2787,40.2787,40.2525,40.27,61910.0
2019-06-17 14:50:00,46.21,46.21,46.16,46.18,91788.0,40.27,40.27,40.2264,40.2438,91788.0
2019-06-17 14:55:00,46.18,46.21,46.16,46.2,85495.0,40.2438,40.27,40.2264,40.2612,85495.0
2019-06-17 15:00:00,46.2,46.2,46.14,46.15,122878.0,40.2612,40.2612,40.209,40.2177,122878.0
2019-06-17 15:05:00,46.15,46.16,46.12,46.14,75719.0,40.2177,40.2264,40.1915,40.209,75719.0
2019-06-17 15:10:00,46.13,46.17,46.13,46.16,91031.0,40.2002,40.2351,40.2002,40.2264,91031.0
2019-06-17 15:15:00,46.16,46.19,46.14,46.16,89942.0,40.2264,40.2525,40.209,40.2264,89942.0
2019-06-17 15:20:00,46.16,46.18,46.13,46.16,53371.0,40.2264,40.2438,40.2002,40.2264,53371.0
2019-06-17 15:25:00,46.17,46.2,46.15,46.16,107730.0,40.2351,40.2612,40.2177,40.2264,107730.0
2019-06-17 15:30:00,46.15,46.16,46.09,46.12,202367.0,40.2177,40.2264,40.1654,40.1915,202367.0
2019-06-17 15:35:00,46.12,46.14,46.09,46.09,90786.0,40.1915,40.209,40.1654,40.1654,90786.0
2019-06-17 15:40:00,46.09,46.11,46.08,46.09,125423.0,40.1654,40.1828,40.1567,40.1654,125423.0
2019-06-17 15:45:00,46.09,46.13,46.09,46.1,197553.0,40.1654,40.2002,40.1654,40.1741,197553.0
2019-06-17 15:50:00,46.1,46.11,46.05,46.05,267830.0,40.1741,40.1828,40.1305,40.1305,267830.0
2019-06-17 15:55:00,46.05,46.14,46.05,46.14,1152505.0,40.1305,40.209,40.1305,40.209,1152505.0
2019-06-18 09:30:00,46.77,46.8,46.6,46.65,695738.0,40.758,40.7841,40.6098,40.6534,695738.0
2019-06-18 09:35:00,46.66,47.04,46.63,47.04,378333.0,40.6621,40.9933,40.636,40.9933,378333.0
2019-06-18 09:40:00,47.04,47.34,47.01,47.34,676087.0,40.9933,41.2547,40.9671,41.2547,676087.0
2019-06-18 09:45:00,47.34,47.47,47.28,47.4,622444.0,41.2547,41.368,41.2024,41.307,622444.0
2019-06-18 09:50:00,47.4,47.5,47.34,47.44,605406.0,41.307,41.3941,41.2547,41.3418,605406.0
2019-06-18 09:55:00,47.43,47.5,47.38,47.45,371762.0,41.3331,41.3941,41.2896,41.3506,371762.0
2019-06-18 10:00:00,47.45,47.59,47.42,47.59,496109.0,41.3506,41.4726,41.3244,41.4726,496109.0
2019-06-18 10:05:00,47.59,47.61,47.56,47.59,703564.0,41.4726,41.49,41.4464,41.4726,703564.0
2019-06-18 10:10:00,47.58,47.77,47.58,47.75,453789.0,41.4638,41.6294,41.4638,41.612,453789.0
2019-06-18 10:15:00,47.74,47.78,47.65,47.66,256318.0,41.6033,41.6381,41.5249,41.5336,256318.0
2019-06-18 10:20:00,47.66,47.74,47.59,47.6,208403.0,41.5336,41.6033,41.4726,41.4813,208403.0
2019-06-18 10:25:00,47.61,47.72,47.6,47.66,189490.0,41.49,41.5859,41.4813,41.5336,189490.0
2019-06-18 10:30:00,47.67,47.83,47.67,47.83,376103.0,41.5423,41.6817,41.5423,41.6817,376103.0
2019-06-18 10:35:00,47.83,47.97,47.81,47.95,357418.0,41.6817,41.8037,41.6643,41.7863,357418.0
2019-06-18 10:40:00,47.94,47.99,47.93,47.98,169002.0,41.7776,41.8211,41.7689,41.8124,169002.0
2019-06-18 10:45:00,47.98,47.99,47.89,47.93,163352.0,41.8124,41.8211,41.734,41.7689,163352.0
2019-06-18 10:50:00,47.93,47.97,47.87,47.97,258967.0,41.7689,41.8037,41.7166,41.8037,258967.0
2019-06-18 10:55:00,47.97,48.0,47.92,47.94,217716.0,41.8037,41.8299,41.7601,41.7776,217716.0
2019-06-18 11:00:00,47.93,48.0,47.92,47.96,404454.0,41.7689,41.8299,41.7601,41.795,404454.0
2019-06-18 11:05:00,47.96,48.0,47.91,47.95,277738.0,41.795,41.8299,41.7514,41.7863,277738.0
2019-06-18 11:10:00,47.95,47.97,47.78,47.8,183198.0,41.7863,41.8037,41.6381,41.6556,183198.0
2019-06-18 11:15:00,47.79,47.85,47.78,47.84,136675.0,41.6469,41.6991,41.6381,41.6904,136675.0
2019-06-18 11:20:00,47.84,47.93,47.78,47.82,296950.0,41.6904,41.7689,41.6381,41.673,296950.0
2019-06-18 11:25:00,47.82,47.91,47.8,47.81,179707.0,41.673,41.7514,41.6556,41.6643,179707.0
2019-06-18 11:30:00,47.81,47.84,47.71,47.73,172954.0,41.6643,41.6904,41.5771,41.5946,172954.0
2019-06-18 11:35:00,47.74,47.81,47.71,47.8,101184.0,41.6033,41.6643,41.5771,41.6556,101184.0
2019-06-18 11:40:00,47.79,47.87,47.79,47.87,164083.0,41.6469,41.7166,41.6469,41.7166,164083.0
2019-06-18 11:45:00,47.86,47.88,47.72,47.73,169718.0,41.7079,41.7253,41.5859,41.5946,169718.0
2019-06-18 11:50:00,47.73,47.77,47.7,47.75,147967.0,41.5946,41.6294,41.5684,41.612,147967.0
2019-06-18 11:55:00,47.76,47.79,47.7,47.73,128261.0,41.6207,41.6469,41.5684,41.5946,128261.0
2019-06-18 12:00:00,47.73,47.74,47.69,47.72,140833.0,41.5946,41.6033,41.5597,41.5859,140833.0
2019-06-18 12:05:00,47.71,47.77,47.7,47.76,74592.0,41.5771,41.6294,41.5684,41.6207,74592.0
2019-06-18 12:10:00,47.77,47.77,47.69,47.7,71157.0,41.6294,41.6294,41.5597,41.5684,71157.0
2019-06-18 12:15:00,47.7,47.71,47.55,47.55,160266.0,41.5684,41.5771,41.4377,41.4377,160266.0
2019-06-18 12:20:00,47.56,47.57,47.53,47.55,177734.0,41.4464,41.4551,41.4203,41.4377,177734.0
2019-06-18 12:25:00,47.55,47.66,47.55,47.63,106679.0,41.4377,41.5336,41.4377,41.5074,106679.0
2019-06-18 12:30:00,47.62,47.67,47.6,47.62,111756.0,41.4987,41.5423,41.4813,41.4987,111756.0
2019-06-18 12:35:00,47.63,47.63,47.58,47.59,201444.0,41.5074,41.5074,41.4638,41.4726,201444.0
2019-06-18 12:40:00,47.59,47.6,47.53,47.56,206284.0,41.4726,41.4813,41.4203,41.4464,206284.0
2019-06-18 12:45:00,47.55,47.57,47.49,47.56,237530.0,41.4377,41.4551,41.3854,41.4464,237530.0
2019-06-18 12:50:00,47.56,47.57,47.46,47.5,176283.0,41.4464,41.4551,41.3593,41.3941,176283.0
2019-06-18 12:55:00,47.49,47.52,47.45,47.47,134000.0,41.3854,41.4116,41.3506,41.368,134000.0
2019-06-18 13:00:00,47.47,47.47,47.34,47.34,198131.0,41.368,41.368,41.2547,41.2547,198131.0
2019-06-18 13:05:00,47.34,47.39,47.29,47.38,269961.0,41.2547,41.2983,41.2111,41.2896,269961.0
2019-06-18 13:10:00,47.38,47.46,47.37,47.46,175126.0,41.2896,41.3593,41.2808,41.3593,175126.0
2019-06-18 13:15:00,47.46,47.46,47.39,47.45,334170.0,41.3593,41.3593,41.2983,41.3506,334170.0
2019-06-18 13:20:00,47.44,47.47,47.42,47.43,126246.0,41.3418,41.368,41.3244,41.3331,126246.0
2019-06-18 13:25:00,47.43,47.43,47.37,47.37,124802.0,41.3331,41.3331,41.2808,41.2808,124802.0
2019-06-18 13:30:00,47.37,47.44,47.36,47.37,168065.0,41.2808,41.3418,41.2721,41.2808,168065.0
2019-06-18 13:35:00,47.37,47.39,47.34,47.35,108113.0,41.2808,41.2983,41.2547,41.2634,108113.0
2019-06-18 13:40:00,47.34,47.37,47.33,47.36,102897.0,41.2547,41.2808,41.246,41.2721,102897.0
2019-06-18 13:45:00,47.36,47.4,47.35,47.4,84148.0,41.2721,41.307,41.2634,41.307,84148.0
2019-06-18 13:50:00,47.41,47.47,47.4,47.47,60951.0,41.3157,41.368,41.307,41.368,60951.0
2019-06-18 13:55:00,47.47,47.52,47.46,47.51,128598.0,41.368,41.4116,41.3593,41.4028,128598.0
2019-06-18 14:00:00,47.52,47.56,47.5,47.5,200500.0,41.4116,41.4464,41.3941,41.3941,200500.0
2019-06-18 14:05:00,47.5,47.52,47.43,47.51,260606.0,41.3941,41.4116,41.3331,41.4028,260606.0
2019-06-18 14:10:00,47.51,47.55,47.47,47.5,278947.0,41.4028,41.4377,41.368,41.3941,278947.0
2019-06-18 14:15:00,47.5,47.52,47.47,47.5,120138.0,41.3941,41.4116,41.368,41.3941,120138.0
2019-06-18 14:20:00,47.5,47.52,47.47,47.5,197968.0,41.3941,41.4116,41.368,41.3941,197968.0
2019-06-18 14:25:00,47.49,47.51,47.43,47.47,170513.0,41.3854,41.4028,41.3331,41.368,170513.0
2019-06-18 14:30:00,47.47,47.53,47.41,47.51,197088.0,41.368,41.4203,41.3157,41.4028,197088.0
2019-06-18 14:35:00,47.52,47.57,47.49,47.57,81156.0,41.4116,41.4551,41.3854,41.4551,81156.0
2019-06-18 14:40:00,47.56,47.58,47.5,47.53,170387.0,41.4464,41.4638,41.3941,41.4203,170387.0
2019-06-18 14:45:00,47.53,47.53,47.5,47.52,171470.0,41.4203,41.4203,41.3941,41.4116,171470.0
2019-06-18 14:50:00,47.52,47.53,47.46,47.52,97686.0,41.4116,41.4203,41.3593,41.4116,97686.0
2019-06-18 14:55:00,47.52,47.54,47.48,47.49,297699.0,41.4116,41.429,41.3767,41.3854,297699.0
2019-06-18 15:00:00,47.49,47.5,47.44,47.48,123044.0,41.3854,41.3941,41.3418,41.3767,123044.0
2019-06-18 15:05:00,47.48,47.49,47.44,47.44,87811.0,41.3767,41.3854,41.3418,41.3418,87811.0
2019-06-18 15:10:00,47.44,47.48,47.43,47.45,226174.0,41.3418,41.3767,41.3331,41.3506,226174.0
2019-06-18 15:15:00,47.45,47.47,47.41,47.45,136403.0,41.3506,41.368,41.3157,41.3506,136403.0
2019-06-18 15:20:00,47.45,47.48,47.43,47.46,146631.0,41.3506,41.3767,41.3331,41.3593,146631.0
2019-06-18 15:25:00,47.46,47.47,47.43,47.47,303685.0,41.3593,41.368,41.3331,41.368,303685.0
2019-06-18 15:30:00,47.46,47.48,47.4,47.41,226452.0,41.3593,41.3767,41.307,41.3157,226452.0
2019-06-18 15:35:00,47.41,47.45,47.37,47.38,218788.0,41.3157,41.3506,41.2808,41.2896,218788.0
2019-06-18 15:40:00,47.37,47.41,47.34,47.39,512431.0,41.2808,41.3157,41.2547,41.2983,512431.0
2019-06-18 15:45:00,47.39,47.41,47.36,47.39,493692.0,41.2983,41.3157,41.2721,41.2983,493692.0
2019-06-18 15:50:00,47.38,47.4,47.32,47.34,419871.0,41.2896,41.307,41.2373,41.2547,419871.0
2019-06-18 15:55:00,47.34,47.38,47.3,47.37,1420826.0,41.2547,41.2896,41.2198,41.2808,1420826.0
2019-06-19 09:30:00,47.45,47.54,47.25,47.42,612446.0,41.3506,41.429,41.1763,41.3244,612446.0
2019-06-19 09:35:00,47.42,47.44,47.22,47.27,179574.0,41.3244,41.3418,41.1501,41.1937,179574.0
2019-06-19 09:40:00,47.27,47.31,47.16,47.26,323541.0,41.1937,41.2286,41.0978,41.185,323541.0
2019-06-19 09:45:00,47.26,47.46,47.25,47.44,147545.0,41.185,41.3593,41.1763,41.3418,147545.0
2019-06-19 09:50:00,47.44,47.44,47.31,47.39,122366.0,41.3418,41.3418,41.2286,41.2983,122366.0
2019-06-19 09:55:00,47.39,47.4,47.21,47.37,161009.0,41.2983,41.307,41.1414,41.2808,161009.0
2019-06-19 10:00:00,47.37,47.4,47.34,47.39,174257.0,41.2808,41.307,41.2547,41.2983,174257.0
2019-06-19 10:05:00,47.39,47.47,47.38,47.46,150611.0,41.2983,41.368,41.2896,41.3593,150611.0
2019-06-19 10:10:00,47.46,47.46,47.37,47.41,98048.0,41.3593,41.3593,41.2808,41.3157,98048.0
2019-06-19 10:15:00,47.41,47.42,47.23,47.24,155862.0,41.3157,41.3244,41.1588,41.1676,155862.0
2019-06-19 10:20:00,47.25,47.29,47.22,47.27,111085.0,41.1763,41.2111,41.1501,41.1937,111085.0
2019-06-19 10:25:00,47.27,47.28,47.21,47.24,77480.0,41.1937,41.2024,41.1414,41.1676,77480.0
2019-06-19 10:30:00,47.24,47.31,47.22,47.23,145316.0,41.1676,41.2286,41.1501,41.1588,145316.0
2019-06-19 10:35:00,47.23,47.28,47.21,47.28,103137.0,41.1588,41.2024,41.1414,41.2024,103137.0
2019-06-19 10:40:00,47.28,47.31,47.23,47.31,69295.0,41.2024,41.2286,41.1588,41.2286,69295.0
2019-06-19 10:45:00,47.3,47.31,47.25,47.28,120522.0,41.2198,41.2286,41.1763,41.2024,120522.0
2019-06-19 10:50:00,47.28,47.3,47.22,47.23,83651.0,41.2024,41.2198,41.1501,41.1588,83651.0
2019-06-19 10:55:00,47.24,47.24,47.16,47.19,129189.0,41.1676,41.1676,41.0978,41.124,129189.0
2019-06-19 11:00:00,47.19,47.26,47.16,47.26,128008.0,41.124,41.185,41.0978,41.185,128008.0
2019-06-19 11:05:00,47.26,47.32,47.26,47.29,86088.0,41.185,41.2373,41.185,41.2111,86088.0
2019-06-19 11:10:00,47.29,47.34,47.28,47.32,108327.0,41.2111,41.2547,41.2024,41.2373,108327.0
2019-06-19 11:15:00,47.32,47.35,47.29,47.3,126363.0,41.2373,41.2634,41.2111,41.2198,126363.0
2019-06-19 11:20:00,47.3,47.34,47.28,47.3,119369.0,41.2198,41.2547,41.2024,41.2198,119369.0
2019-06-19 11:25:00,47.3,47.33,47.28,47.32,90841.0,41.2198,41.246,41.2024,41.2373,90841.0
2019-06-19 11:30:00,47.32,47.35,47.31,47.31,74488.0,41.2373,41.2634,41.2286,41.2286,74488.0
2019-06-19 11:35:00,47.31,47.33,47.27,47.33,89965.0,41.2286,41.246,41.1937,41.246,89965.0
2019-06-19 11:40:00,47.33,47.33,47.29,47.32,64615.0,41.246,41.246,41.2111,41.2373,64615.0
2019-06-19 11:45:00,47.32,47.33,47.28,47.31,146613.0,41.2373,41.246,41.2024,41.2286,146613.0
2019-06-19 11:50:00,47.31,47.36,47.29,47.35,98245.0,41.2286,41.2721,41.2111,41.2634,98245.0
2019-06-19 11:55:00,47.36,47.4,47.35,47.37,91702.0,41.2721,41.307,41.2634,41.2808,91702.0
2019-06-19 12:00:00,47.38,47.39,47.33,47.36,76917.0,41.2896,41.2983,41.246,41.2721,76917.0
2019-06-19 12:05:00,47.36,47.38,47.32,47.32,64556.0,41.2721,41.2896,41.2373,41.2373,64556.0
2019-06-19 12:10:00,47.32,47.38,47.32,47.37,59965.0,41.2373,41.2896,41.2373,41.2808,59965.0
2019-06-19 12:15:00,47.39,47.39,47.32,47.33,85069.0,41.2983,41.2983,41.2373,41.246,85069.0
2019-06-19 12:20:00,47.33,47.34,47.31,47.34,77756.0,41.246,41.2547,41.2286,41.2547,77756.0
2019-06-19 12:25:00,47.34,47.35,47.29,47.31,54299.0,41.2547,41.2634,41.2111,41.2286,54299.0
2019-06-19 12:30:00,47.3,47.32,47.26,47.26,69015.0,41.2198,41.2373,41.185,41.185,69015.0
2019-06-19 12:35:00,47.27,47.27,47.21,47.26,120473.0,41.1937,41.1937,41.1414,41.185,120473.0
2019-06-19 12:40:00,47.26,47.27,47.22,47.22,49944.0,41.185,41.1937,41.1501,41.1501,49944.0
2019-06-19 12:45:00,47.23,47.24,47.2,47.23,72010.0,41.1588,41.1676,41.1327,41.1588,72010.0
2019-06-19 12:50:00,47.23,47.24,47.2,47.21,59254.0,41.1588,41.1676,41.1327,41.1414,59254.0
2019-06-19 12:55:00,47.21,47.22,47.2,47.21,50070.0,41.1414,41.1501,41.1327,41.1414,50070.0
2019-06-19 13:00:00,47.21,47.24,47.21,47.22,80219.0,41.1414,41.1676,41.1414,41.1501,80219.0
2019-06-19 13:05:00,47.23,47.23,47.2,47.21,32674.0,41.1588,41.1588,41.1327,41.1414,32674.0
2019-06-19 13:10:00,47.22,47.23,47.19,47.2,41525.0,41.1501,41.1588,41.124,41.1327,41525.0
2019-06-19 13:15:00,47.19,47.22,47.19,47.21,47946.0,41.124,41.1501,41.124,41.1414,47946.0
2019-06-19 13:20:00,47.2,47.23,47.19,47.22,79244.0,41.1327,41.1588,41.124,41.1501,79244.0
2019-06-19 13:25:00,47.23,47.24,47.22,47.23,48644.0,41.1588,41.1676,41.1501,41.1588,48644.0
2019-06-19 13:30:00,47.23,47.24,47.2,47.23,41977.0,41.1588,41.1676,41.1327,41.1588,41977.0
2019-06-19 13:35:00,47.24,47.26,47.23,47.25,73638.0,41.1676,41.185,41.1588,41.1763,73638.0
2019-06-19 13:40:00,47.25,47.26,47.22,47.22,77546.0,41.1763,41.185,41.1501,41.1501,77546.0
2019-06-19 13:45:00,47.22,47.24,47.22,47.23,79445.0,41.1501,41.1676,41.1501,41.1588,79445.0
2019-06-19 13:50:00,47.22,47.25,47.21,47.22,160239.0,41.1501,41.1763,41.1414,41.1501,160239.0
2019-06-19 13:55:00,47.21,47.21,47.15,47.18,318040.0,41.1414,41.1414,41.0891,41.1153,318040.0
2019-06-19 14:00:00,47.18,47.45,47.05,47.45,1396898.0,41.1153,41.3506,41.002,41.3506,1396898.0
2019-06-19 14:05:00,47.45,47.58,47.24,47.25,529386.0,41.3506,41.4638,41.1676,41.1763,529386.0
2019-06-19 14:10:00,47.25,47.29,47.2,47.24,214048.0,41.1763,41.2111,41.1327,41.1676,214048.0
2019-06-19 14:15:00,47.25,47.27,47.21,47.21,144072.0,41.1763,41.1937,41.1414,41.1414,144072.0
2019-06-19 14:20:00,47.21,47.22,47.05,47.06,135204.0,41.1414,41.1501,41.002,41.0107,135204.0
2019-06-19 14:25:00,47.06,47.07,47.02,47.04,166610.0,41.0107,41.0194,40.9758,40.9933,166610.0
2019-06-19 14:30:00,47.04,47.19,47.0,47.15,363253.0,40.9933,41.124,40.9584,41.0891,363253.0
2019-06-19 14:35:00,47.15,47.21,47.03,47.05,175071.0,41.0891,41.1414,40.9845,41.002,175071.0
2019-06-19 14:40:00,47.05,47.12,47.0,47.08,215131.0,41.002,41.063,40.9584,41.0281,215131.0
2019-06-19 14:45:00,47.09,47.12,47.04,47.05,120180.0,41.0368,41.063,40.9933,41.002,120180.0
2019-06-19 14:50:00,47.06,47.12,47.04,47.09,107191.0,41.0107,41.063,40.9933,41.0368,107191.0
2019-06-19 14:55:00,47.1,47.13,47.05,47.08,78391.0,41.0456,41.0717,41.002,41.0281,78391.0
2019-06-19 15:00:00,47.08,47.19,47.06,47.16,135320.0,41.0281,41.124,41.0107,41.0978,135320.0
2019-06-19 15:05:00,47.17,47.19,47.1,47.14,158921.0,41.1066,41.124,41.0456,41.0804,158921.0
2019-06-19 15:10:00,47.14,47.2,47.11,47.18,195241.0,41.0804,41.1327,41.0543,41.1153,195241.0
2019-06-19 15:15:00,47.19,47.26,47.16,47.25,147256.0,41.124,41.185,41.0978,41.1763,147256.0
2019-06-19 15:20:00,47.25,47.27,47.19,47.23,217407.0,41.1763,41.1937,41.124,41.1588,217407.0
2019-06-19 15:25:00,47.23,47.24,47.17,47.19,127445.0,41.1588,41.1676,41.1066,41.124,127445.0
2019-06-19 15:30:00,47.18,47.21,47.15,47.18,228877.0,41.1153,41.1414,41.0891,41.1153,228877.0
2019-06-19 15:35:00,47.18,47.18,47.11,47.11,165595.0,41.1153,41.1153,41.0543,41.0543,165595.0
2019-06-19 15:40:00,47.12,47.22,47.11,47.19,269111.0,41.063,41.1501,41.0543,41.124,269111.0
2019-06-19 15:45:00,47.19,47.26,47.18,47.19,285716.0,41.124,41.185,41.1153,41.124,285716.0
2019-06-19 15:50:00,47.19,47.22,47.16,47.16,401819.0,41.124,41.1501,41.0978,41.0978,401819.0
2019-06-19 15:55:00,47.16,47.16,47.07,47.07,1350322.0,41.0978,41.0978,41.0194,41.0194,1350322.0
2019-06-20 09:30:00,47.89,48.05,47.52,47.56,993362.0,41.734,41.8734,41.4116,41.4464,993362.0
2019-06-20 09:35:00,47.57,47.6,47.42,47.48,448504.0,41.4551,41.4813,41.3244,41.3767,448504.0
2019-06-20 09:40:00,47.5,47.5,47.34,47.4,299726.0,41.3941,41.3941,41.2547,41.307,299726.0
2019-06-20 09:45:00,47.4,47.45,47.29,47.34,459622.0,41.307,41.3506,41.2111,41.2547,459622.0
2019-06-20 09:50:00,47.34,47.59,47.34,47.59,280181.0,41.2547,41.4726,41.2547,41.4726,280181.0
2019-06-20 09:55:00,47.58,47.6,47.44,47.45,327346.0,41.4638,41.4813,41.3418,41.3506,327346.0
2019-06-20 10:00:00,47.45,47.61,47.41,47.57,351490.0,41.3506,41.49,41.3157,41.4551,351490.0
2019-06-20 10:05:00,47.57,47.58,47.42,47.42,341509.0,41.4551,41.4638,41.3244,41.3244,341509.0
2019-06-20 10:10:00,47.42,47.5,47.38,47.39,237195.0,41.3244,41.3941,41.2896,41.2983,237195.0
2019-06-20 10:15:00,47.39,47.42,47.3,47.3,194539.0,41.2983,41.3244,41.2198,41.2198,194539.0
2019-06-20 10:20:00,47.3,47.3,47.21,47.23,448582.0,41.2198,41.2198,41.1414,41.1588,448582.0
2019-06-20 10:25:00,47.23,47.3,47.23,47.27,244581.0,41.1588,41.2198,41.1588,41.1937,244581.0
2019-06-20 10:30:00,47.27,47.31,47.24,47.27,223751.0,41.1937,41.2286,41.1676,41.1937,223751.0
2019-06-20 10:35:00,47.28,47.38,47.27,47.37,221549.0,41.2024,41.2896,41.1937,41.2808,221549.0
2019-06-20 10:40:00,47.37,47.41,47.33,47.39,153997.0,41.2808,41.3157,41.246,41.2983,153997.0
2019-06-20 10:45:00,47.38,47.43,47.36,47.41,105040.0,41.2896,41.3331,41.2721,41.3157,105040.0
2019-06-20 10:50:00,47.41,47.42,47.32,47.34,212490.0,41.3157,41.3244,41.2373,41.2547,212490.0
2019-06-20 10:55:00,47.34,47.37,47.3,47.3,99413.0,41.2547,41.2808,41.2198,41.2198,99413.0
2019-06-20 11:00:00,47.31,47.41,47.3,47.37,128609.0,41.2286,41.3157,41.2198,41.2808,128609.0
2019-06-20 11:05:00,47.37,47.43,47.36,47.4,167464.0,41.2808,41.3331,41.2721,41.307,167464.0
2019-06-20 11:10:00,47.4,47.41,47.32,47.33,110198.0,41.307,41.3157,41.2373,41.246,110198.0
2019-06-20 11:15:00,47.32,47.33,47.2,47.23,217317.0,41.2373,41.246,41.1327,41.1588,217317.0
2019-06-20 11:20:00,47.23,47.29,47.22,47.29,164483.0,41.1588,41.2111,41.1501,41.2111,164483.0
2019-06-20 11:25:00,47.29,47.32,47.23,47.28,170486.0,41.2111,41.2373,41.1588,41.2024,170486.0
2019-06-20 11:30:00,47.28,47.35,47.26,47.27,147989.0,41.2024,41.2634,41.185,41.1937,147989.0
2019-06-20 11:35:00,47.26,47.29,47.24,47.26,135723.0,41.185,41.2111,41.1676,41.185,135723.0
2019-06-20 11:40:00,47.26,47.3,47.22,47.28,108969.0,41.185,41.2198,41.1501,41.2024,108969.0
2019-06-20 11:45:00,47.28,47.36,47.27,47.34,95976.0,41.2024,41.2721,41.1937,41.2547,95976.0
2019-06-20 11:50:00,47.34,47.36,47.31,47.33,70850.0,41.2547,41.2721,41.2286,41.246,70850.0
2019-06-20 11:55:00,47.34,47.34,47.27,47.3,75234.0,41.2547,41.2547,41.1937,41.2198,75234.0
2019-06-20 12:00:00,47.3,47.31,47.28,47.29,63114.0,41.2198,41.2286,41.2024,41.2111,63114.0
2019-06-20 12:05:00,47.29,47.3,47.23,47.23,80083.0,41.2111,41.2198,41.1588,41.1588,80083.0
2019-06-20 12:10:00,47.22,47.22,47.1,47.11,201205.0,41.1501,41.1501,41.0456,41.0543,201205.0
2019-06-20 12:15:00,47.1,47.13,46.99,47.0,338933.0,41.0456,41.0717,40.9497,40.9584,338933.0
2019-06-20 12:20:00,47.0,47.09,46.97,47.07,430720.0,40.9584,41.0368,40.9323,41.0194,430720.0
2019-06-20 12:25:00,47.08,47.21,47.05,47.21,176050.0,41.0281,41.1414,41.002,41.1414,176050.0
2019-06-20 12:30:00,47.2,47.26,47.17,47.19,128462.0,41.1327,41.185,41.1066,41.124,128462.0
2019-06-20 12:35:00,47.2,47.2,47.14,47.14,144533.0,41.1327,41.1327,41.0804,41.0804,144533.0
2019-06-20 12:40:00,47.14,47.18,47.13,47.15,161133.0,41.0804,41.1153,41.0717,41.0891,161133.0
2019-06-20 12:45:00,47.15,47.16,47.12,47.15,80490.0,41.0891,41.0978,41.063,41.0891,80490.0
2019-06-20 12:50:00,47.16,47.17,47.11,47.12,100883.0,41.0978,41.1066,41.0543,41.063,100883.0
2019-06-20 12:55:00,47.13,47.18,47.1,47.16,101524.0,41.0717,41.1153,41.0456,41.0978,101524.0
2019-06-20 13:00:00,47.17,47.2,47.14,47.15,78117.0,41.1066,41.1327,41.0804,41.0891,78117.0
2019-06-20 13:05:00,47.15,47.16,47.11,47.14,86005.0,41.0891,41.0978,41.0543,41.0804,86005.0
2019-06-20 13:10:00,47.13,47.13,47.08,47.12,54681.0,41.0717,41.0717,41.0281,41.063,54681.0
2019-06-20 13:15:00,47.11,47.12,47.05,47.06,77326.0,41.0543,41.063,41.002,41.0107,77326.0
2019-06-20 13:20:00,47.06,47.07,47.02,47.03,157865.0,41.0107,41.0194,40.9758,40.9845,157865.0
2019-06-20 13:25:00,47.03,47.16,47.02,47.15,174839.0,40.9845,41.0978,40.9758,41.0891,174839.0
2019-06-20 13:30:00,47.16,47.18,47.13,47.15,103277.0,41.0978,41.1153,41.0717,41.0891,103277.0
2019-06-20 13:35:00,47.16,47.16,47.09,47.09,65180.0,41.0978,41.0978,41.0368,41.0368,65180.0
2019-06-20 13:40:00,47.09,47.09,47.03,47.05,110752.0,41.0368,41.0368,40.9845,41.002,110752.0
2019-06-20 13:45:00,47.05,47.09,47.03,47.09,119649.0,41.002,41.0368,40.9845,41.0368,119649.0
2019-06-20 13:50:00,47.09,47.12,47.08,47.11,80156.0,41.0368,41.063,41.0281,41.0543,80156.0
2019-06-20 13:55:00,47.11,47.12,47.06,47.07,112364.0,41.0543,41.063,41.0107,41.0194,112364.0
2019-06-20 14:00:00,47.07,47.12,47.05,47.05,223884.0,41.0194,41.063,41.002,41.002,223884.0
2019-06-20 14:05:00,47.06,47.08,47.04,47.05,169507.0,41.0107,41.0281,40.9933,41.002,169507.0
2019-06-20 14:10:00,47.05,47.08,47.02,47.05,144026.0,41.002,41.0281,40.9758,41.002,144026.0
2019-06-20 14:15:00,47.04,47.09,47.03,47.09,84877.0,40.9933,41.0368,40.9845,41.0368,84877.0
2019-06-20 14:20:00,47.08,47.12,47.06,47.08,102923.0,41.0281,41.063,41.0107,41.0281,102923.0
2019-06-20 14:25:00,47.08,47.11,47.06,47.09,103215.0,41.0281,41.0543,41.0107,41.0368,103215.0
2019-06-20 14:30:00,47.09,47.1,47.06,47.08,154687.0,41.0368,41.0456,41.0107,41.0281,154687.0
2019-06-20 14:35:00,47.08,47.09,47.02,47.03,106406.0,41.0281,41.0368,40.9758,40.9845,106406.0
2019-06-20 14:40:00,47.02,47.03,46.94,46.95,187007.0,40.9758,40.9845,40.9061,40.9148,187007.0
2019-06-20 14:45:00,46.95,47.0,46.93,47.0,118378.0,40.9148,40.9584,40.8974,40.9584,118378.0
2019-06-20 14:50:00,47.0,47.0,46.95,46.97,146733.0,40.9584,40.9584,40.9148,40.9323,146733.0
2019-06-20 14:55:00,46.96,47.0,46.95,46.97,111287.0,40.9235,40.9584,40.9148,40.9323,111287.0
2019-06-20 15:00:00,46.98,46.98,46.92,46.93,176370.0,40.941,40.941,40.8887,40.8974,176370.0
2019-06-20 15:05:00,46.93,46.93,46.87,46.9,289399.0,40.8974,40.8974,40.8451,40.8713,289399.0
2019-06-20 15:10:00,46.9,46.95,46.89,46.95,131913.0,40.8713,40.9148,40.8625,40.9148,131913.0
2019-06-20 15:15:00,46.95,46.96,46.92,46.95,142747.0,40.9148,40.9235,40.8887,40.9148,142747.0
2019-06-20 15:20:00,46.95,47.0,46.94,46.95,154836.0,40.9148,40.9584,40.9061,40.9148,154836.0
2019-06-20 15:25:00,46.95,47.03,46.94,47.0,189870.0,40.9148,40.9845,40.9061,40.9584,189870.0
2019-06-20 15:30:00,47.0,47.02,46.97,46.98,169438.0,40.9584,40.9758,40.9323,40.941,169438.0
2019-06-20 15:35:00,46.98,47.05,46.97,47.03,189146.0,40.941,41.002,40.9323,40.9845,189146.0
2019-06-20 15:40:00,47.03,47.1,47.01,47.08,256679.0,40.9845,41.0456,40.9671,41.0281,256679.0
2019-06-20 15:45:00,47.09,47.18,47.08,47.17,355444.0,41.0368,41.1153,41.0281,41.1066,355444.0
2019-06-20 15:50:00,47.18,47.24,47.15,47.22,429345.0,41.1153,41.1676,41.0891,41.1501,429345.0
2019-06-20 15:55:00,47.22,47.25,47.16,47.17,892687.0,41.1501,41.1763,41.0978,41.1066,892687.0
2019-06-21 09:30:00,46.93,47.13,46.8,47.05,5195292.0,40.8974,41.0717,40.7841,41.002,5195292.0
2019-06-21 09:35:00,47.05,47.23,46.96,46.96,287350.0,41.002,41.1588,40.9235,40.9235,287350.0
2019-06-21 09:40:00,46.96,47.13,46.94,47.04,298779.0,40.9235,41.0717,40.9061,40.9933,298779.0
2019-06-21 09:45:00,47.04,47.19,46.97,47.12,224760.0,40.9933,41.124,40.9323,41.063,224760.0
2019-06-21 09:50:00,47.12,47.25,47.07,47.22,232146.0,41.063,41.1763,41.0194,41.1501,232146.0
2019-06-21 09:55:00,47.22,47.37,47.22,47.29,249363.0,41.1501,41.2808,41.1501,41.2111,249363.0
2019-06-21 10:00:00,47.29,47.47,47.24,47.4,376117.0,41.2111,41.368,41.1676,41.307,376117.0
2019-06-21 10:05:00,47.4,47.44,47.33,47.35,193365.0,41.307,41.3418,41.246,41.2634,193365.0
2019-06-21 10:10:00,47.35,47.43,47.35,47.4,141744.0,41.2634,41.3331,41.2634,41.307,141744.0
2019-06-21 10:15:00,47.4,47.46,47.37,47.45,154599.0,41.307,41.3593,41.2808,41.3506,154599.0
2019-06-21 10:20:00,47.45,47.5,47.44,47.47,133271.0,41.3506,41.3941,41.3418,41.368,133271.0
2019-06-21 10:25:00,47.47,47.5,47.44,47.5,88159.0,41.368,41.3941,41.3418,41.3941,88159.0
2019-06-21 10:30:00,47.5,47.53,47.39,47.49,233162.0,41.3941,41.4203,41.2983,41.3854,233162.0
2019-06-21 10:35:00,47.48,47.48,47.43,47.47,102433.0,41.3767,41.3767,41.3331,41.368,102433.0
2019-06-21 10:40:00,47.47,47.57,47.4,47.54,241186.0,41.368,41.4551,41.307,41.429,241186.0
2019-06-21 10:45:00,47.54,47.57,47.47,47.54,196388.0,41.429,41.4551,41.368,41.429,196388.0
2019-06-21 10:50:00,47.54,47.58,47.49,47.56,127831.0,41.429,41.4638,41.3854,41.4464,127831.0
2019-06-21 10:55:00,47.57,47.58,47.52,47.56,132400.0,41.4551,41.4638,41.4116,41.4464,132400.0
2019-06-21 11:00:00,47.56,47.7,47.56,47.65,406399.0,41.4464,41.5684,41.4464,41.5249,406399.0
2019-06-21 11:05:00,47.65,47.73,47.6,47.61,260261.0,41.5249,41.5946,41.4813,41.49,260261.0
2019-06-21 11:10:00,47.61,47.64,47.55,47.57,246763.0,41.49,41.5161,41.4377,41.4551,246763.0
2019-06-21 11:15:00,47.56,47.6,47.5,47.58,176808.0,41.4464,41.4813,41.3941,41.4638,176808.0
2019-06-21 11:20:00,47.58,47.62,47.56,47.57,90402.0,41.4638,41.4987,41.4464,41.4551,90402.0
2019-06-21 11:25:00,47.56,47.56,47.5,47.54,130214.0,41.4464,41.4464,41.3941,41.429,130214.0
2019-06-21 11:30:00,47.53,47.66,47.52,47.65,210695.0,41.4203,41.5336,41.4116,41.5249,210695.0
2019-06-21 11:35:00,47.65,47.67,47.57,47.58,85182.0,41.5249,41.5423,41.4551,41.4638,85182.0
2019-06-21 11:40:00,47.57,47.61,47.54,47.56,118145.0,41.4551,41.49,41.429,41.4464,118145.0
2019-06-21 11:45:00,47.55,47.58,47.53,47.54,87832.0,41.4377,41.4638,41.4203,41.429,87832.0
2019-06-21 11:50:00,47.54,47.57,47.48,47.51,80124.0,41.429,41.4551,41.3767,41.4028,80124.0
2019-06-21 11:55:00,47.5,47.54,47.46,47.48,112965.0,41.3941,41.429,41.3593,41.3767,112965.0
2019-06-21 12:00:00,47.47,47.53,47.46,47.5,86926.0,41.368,41.4203,41.3593,41.3941,86926.0
2019-06-21 12:05:00,47.5,47.51,47.41,47.42,185677.0,41.3941,41.4028,41.3157,41.3244,185677.0
2019-06-21 12:10:00,47.41,47.42,47.34,47.36,179292.0,41.3157,41.3244,41.2547,41.2721,179292.0
2019-06-21 12:15:00,47.36,47.36,47.25,47.26,120779.0,41.2721,41.2721,41.1763,41.185,120779.0
2019-06-21 12:20:00,47.26,47.31,47.25,47.29,94800.0,41.185,41.2286,41.1763,41.2111,94800.0
2019-06-21 12:25:00,47.29,47.34,47.28,47.31,115595.0,41.2111,41.2547,41.2024,41.2286,115595.0
2019-06-21 12:30:00,47.32,47.32,47.3,47.3,50037.0,41.2373,41.2373,41.2198,41.2198,50037.0
2019-06-21 12:35:00,47.3,47.38,47.25,47.36,130980.0,41.2198,41.2896,41.1763,41.2721,130980.0
2019-06-21 12:40:00,47.36,47.36,47.31,47.34,52307.0,41.2721,41.2721,41.2286,41.2547,52307.0
2019-06-21 12:45:00,47.34,47.4,47.33,47.39,67462.0,41.2547,41.307,41.246,41.2983,67462.0
2019-06-21 12:50:00,47.4,47.41,47.37,47.38,56115.0,41.307,41.3157,41.2808,41.2896,56115.0
2019-06-21 12:55:00,47.38,47.38,47.33,47.35,53538.0,41.2896,41.2896,41.246,41.2634,53538.0
2019-06-21 13:00:00,47.35,47.4,47.32,47.33,159407.0,41.2634,41.307,41.2373,41.246,159407.0
2019-06-21 13:05:00,47.34,47.37,47.33,47.35,48641.0,41.2547,41.2808,41.246,41.2634,48641.0
2019-06-21 13:10:00,47.36,47.37,47.35,47.37,30410.0,41.2721,41.2808,41.2634,41.2808,30410.0
2019-06-21 13:15:00,47.36,47.37,47.34,47.36,54868.0,41.2721,41.2808,41.2547,41.2721,54868.0
2019-06-21 13:20:00,47.36,47.37,47.33,47.36,78121.0,41.2721,41.2808,41.246,41.2721,78121.0
2019-06-21 13:25:00,47.36,47.41,47.35,47.41,75934.0,41.2721,41.3157,41.2634,41.3157,75934.0
2019-06-21 13:30:00,47.41,47.41,47.35,47.35,42187.0,41.3157,41.3157,41.2634,41.2634,42187.0
2019-06-21 13:35:00,47.35,47.37,47.34,47.35,62989.0,41.2634,41.2808,41.2547,41.2634,62989.0
2019-06-21 13:40:00,47.35,47.36,47.3,47.32,70286.0,41.2634,41.2721,41.2198,41.2373,70286.0
2019-06-21 13:45:00,47.32,47.33,47.31,47.33,86478.0,41.2373,41.246,41.2286,41.246,86478.0
2019-06-21 13:50:00,47.33,47.35,47.32,47.33,80798.0,41.246,41.2634,41.2373,41.246,80798.0
2019-06-21 13:55:00,47.33,47.37,47.33,47.36,65093.0,41.246,41.2808,41.246,41.2721,65093.0
2019-06-21 14:00:00,47.36,47.4,47.3,47.31,87021.0,41.2721,41.307,41.2198,41.2286,87021.0
2019-06-21 14:05:00,47.32,47.35,47.3,47.35,83457.0,41.2373,41.2634,41.2198,41.2634,83457.0
2019-06-21 14:10:00,47.34,47.35,47.31,47.32,71538.0,41.2547,41.2634,41.2286,41.2373,71538.0
2019-06-21 14:15:00,47.33,47.33,47.27,47.28,109614.0,41.246,41.246,41.1937,41.2024,109614.0
2019-06-21 14:20:00,47.27,47.29,47.24,47.28,128414.0,41.1937,41.2111,41.1676,41.2024,128414.0
2019-06-21 14:25:00,47.27,47.28,47.24,47.25,117980.0,41.1937,41.2024,41.1676,41.1763,117980.0
2019-06-21 14:30:00,47.24,47.3,47.22,47.29,152583.0,41.1676,41.2198,41.1501,41.2111,152583.0
2019-06-21 14:35:00,47.29,47.29,47.24,47.27,121509.0,41.2111,41.2111,41.1676,41.1937,121509.0
2019-06-21 14:40:00,47.27,47.27,47.25,47.27,69874.0,41.1937,41.1937,41.1763,41.1937,69874.0
2019-06-21 14:45:00,47.27,47.35,47.26,47.33,166762.0,41.1937,41.2634,41.185,41.246,166762.0
2019-06-21 14:50:00,47.33,47.36,47.33,47.35,50946.0,41.246,41.2721,41.246,41.2634,50946.0
2019-06-21 14:55:00,47.35,47.35,47.28,47.3,78221.0,41.2634,41.2634,41.2024,41.2198,78221.0
2019-06-21 15:00:00,47.3,47.4,47.29,47.38,193765.0,41.2198,41.307,41.2111,41.2896,193765.0
2019-06-21 15:05:00,47.38,47.42,47.37,47.41,120392.0,41.2896,41.3244,41.2808,41.3157,120392.0
2019-06-21 15:10:00,47.41,47.47,47.39,47.46,124592.0,41.3157,41.368,41.2983,41.3593,124592.0
2019-06-21 15:15:00,47.47,47.48,47.45,47.47,145864.0,41.368,41.3767,41.3506,41.368,145864.0
2019-06-21 15:20:00,47.46,47.47,47.41,47.41,129807.0,41.3593,41.368,41.3157,41.3157,129807.0
2019-06-21 15:25:00,47.42,47.43,47.39,47.41,202788.0,41.3244,41.3331,41.2983,41.3157,202788.0
2019-06-21 15:30:00,47.41,47.43,47.4,47.41,123158.0,41.3157,41.3331,41.307,41.3157,123158.0
2019-06-21 15:35:00,47.41,47.42,47.38,47.4,197735.0,41.3157,41.3244,41.2896,41.307,197735.0
2019-06-21 15:40:00,47.4,47.46,47.39,47.45,256928.0,41.307,41.3593,41.2983,41.3506,256928.0
2019-06-21 15:45:00,47.45,47.48,47.41,47.44,375758.0,41.3506,41.3767,41.3157,41.3418,375758.0
2019-06-21 15:50:00,47.45,47.47,47.4,47.43,406272.0,41.3506,41.368,41.307,41.3331,406272.0
2019-06-21 15:55:00,47.43,47.57,47.4,47.46,2418391.0,41.3331,41.4551,41.307,41.3593,2418391.0
2019-06-24 09:30:00,47.34,47.65,47.32,47.54,560637.0,41.2547,41.5249,41.2373,41.429,560637.0
2019-06-24 09:35:00,47.54,47.55,47.25,47.36,345084.0,41.429,41.4377,41.1763,41.2721,345084.0
2019-06-24 09:40:00,47.36,47.49,47.21,47.22,229385.0,41.2721,41.3854,41.1414,41.1501,229385.0
2019-06-24 09:45:00,47.23,47.29,47.17,47.18,376466.0,41.1588,41.2111,41.1066,41.1153,376466.0
2019-06-24 09:50:00,47.18,47.34,47.17,47.32,206320.0,41.1153,41.2547,41.1066,41.2373,206320.0
2019-06-24 09:55:00,47.32,47.43,47.29,47.39,192121.0,41.2373,41.3331,41.2111,41.2983,192121.0
2019-06-24 10:00:00,47.39,47.61,47.36,47.59,255652.0,41.2983,41.49,41.2721,41.4726,255652.0
2019-06-24 10:05:00,47.59,47.67,47.55,47.64,116989.0,41.4726,41.5423,41.4377,41.5161,116989.0
2019-06-24 10:10:00,47.65,47.7,47.65,47.65,106285.0,41.5249,41.5684,41.5249,41.5249,106285.0
2019-06-24 10:15:00,47.65,47.68,47.6,47.64,235616.0,41.5249,41.551,41.4813,41.5161,235616.0
2019-06-24 10:20:00,47.65,47.67,47.6,47.63,160556.0,41.5249,41.5423,41.4813,41.5074,160556.0
2019-06-24 10:25:00,47.63,47.68,47.61,47.67,123529.0,41.5074,41.551,41.49,41.5423,123529.0
2019-06-24 10:30:00,47.68,47.69,47.63,47.65,217537.0,41.551,41.5597,41.5074,41.5249,217537.0
2019-06-24 10:35:00,47.65,47.66,47.59,47.59,142737.0,41.5249,41.5336,41.4726,41.4726,142737.0
2019-06-24 10:40:00,47.6,47.62,47.55,47.62,122991.0,41.4813,41.4987,41.4377,41.4987,122991.0
2019-06-24 10:45:00,47.63,47.74,47.62,47.65,129621.0,41.5074,41.6033,41.4987,41.5249,129621.0
2019-06-24 10:50:00,47.65,47.72,47.65,47.69,85136.0,41.5249,41.5859,41.5249,41.5597,85136.0
2019-06-24 10:55:00,47.68,47.7,47.64,47.69,94027.0,41.551,41.5684,41.5161,41.5597,94027.0
2019-06-24 11:00:00,47.7,47.73,47.68,47.72,107676.0,41.5684,41.5946,41.551,41.5859,107676.0
2019-06-24 11:05:00,47.72,47.74,47.64,47.64,110504.0,41.5859,41.6033,41.5161,41.5161,110504.0
2019-06-24 11:10:00,47.65,47.67,47.6,47.65,120954.0,41.5249,41.5423,41.4813,41.5249,120954.0
2019-06-24 11:15:00,47.65,47.67,47.57,47.57,85727.0,41.5249,41.5423,41.4551,41.4551,85727.0
2019-06-24 11:20:00,47.58,47.6,47.55,47.6,86752.0,41.4638,41.4813,41.4377,41.4813,86752.0
2019-06-24 11:25:00,47.61,47.64,47.59,47.63,83380.0,41.49,41.5161,41.4726,41.5074,83380.0
2019-06-24 11:30:00,47.64,47.69,47.61,47.66,124195.0,41.5161,41.5597,41.49,41.5336,124195.0
2019-06-24 11:35:00,47.66,47.66,47.61,47.63,76858.0,41.5336,41.5336,41.49,41.5074,76858.0
2019-06-24 11:40:00,47.63,47.66,47.62,47.66,55148.0,41.5074,41.5336,41.4987,41.5336,55148.0
2019-06-24 11:45:00,47.65,47.66,47.61,47.64,51356.0,41.5249,41.5336,41.49,41.5161,51356.0
2019-06-24 11:50:00,47.64,47.66,47.57,47.57,156034.0,41.5161,41.5336,41.4551,41.4551,156034.0
2019-06-24 11:55:00,47.57,47.62,47.56,47.61,93706.0,41.4551,41.4987,41.4464,41.49,93706.0
2019-06-24 12:00:00,47.61,47.71,47.6,47.7,136673.0,41.49,41.5771,41.4813,41.5684,136673.0
2019-06-24 12:05:00,47.7,47.7,47.66,47.69,73362.0,41.5684,41.5684,41.5336,41.5597,73362.0
2019-06-24 12:10:00,47.68,47.69,47.63,47.66,73809.0,41.551,41.5597,41.5074,41.5336,73809.0
2019-06-24 12:15:00,47.66,47.71,47.65,47.7,75103.0,41.5336,41.5771,41.5249,41.5684,75103.0
2019-06-24 12:20:00,47.71,47.71,47.68,47.7,53292.0,41.5771,41.5771,41.551,41.5684,53292.0
2019-06-24 12:25:00,47.7,47.71,47.68,47.71,79370.0,41.5684,41.5771,41.551,41.5771,79370.0
2019-06-24 12:30:00,47.71,47.75,47.67,47.72,180766.0,41.5771,41.612,41.5423,41.5859,180766.0
2019-06-24 12:35:00,47.73,47.73,47.67,47.68,79358.0,41.5946,41.5946,41.5423,41.551,79358.0
2019-06-24 12:40:00,47.68,47.69,47.65,47.69,43471.0,41.551,41.5597,41.5249,41.5597,43471.0
2019-06-24 12:45:00,47.69,47.72,47.67,47.72,55164.0,41.5597,41.5859,41.5423,41.5859,55164.0
2019-06-24 12:50:00,47.71,47.75,47.71,47.74,74218.0,41.5771,41.612,41.5771,41.6033,74218.0
2019-06-24 12:55:00,47.74,47.75,47.73,47.74,30729.0,41.6033,41.612,41.5946,41.6033,30729.0
2019-06-24 13:00:00,47.74,47.75,47.67,47.67,90517.0,41.6033,41.612,41.5423,41.5423,90517.0
2019-06-24 13:05:00,47.68,47.72,47.68,47.7,64533.0,41.551,41.5859,41.551,41.5684,64533.0
2019-06-24 13:10:00,47.7,47.73,47.7,47.72,50471.0,41.5684,41.5946,41.5684,41.5859,50471.0
2019-06-24 13:15:00,47.71,47.74,47.69,47.73,162510.0,41.5771,41.6033,41.5597,41.5946,162510.0
2019-06-24 13:20:00,47.72,47.75,47.7,47.7,64385.0,41.5859,41.612,41.5684,41.5684,64385.0
2019-06-24 13:25:00,47.69,47.72,47.69,47.72,52294.0,41.5597,41.5859,41.5597,41.5859,52294.0
2019-06-24 13:30:00,47.71,47.72,47.67,47.69,87126.0,41.5771,41.5859,41.5423,41.5597,87126.0
2019-06-24 13:35:00,47.69,47.72,47.68,47.71,77580.0,41.5597,41.5859,41.551,41.5771,77580.0
2019-06-24 13:40:00,47.71,47.71,47.64,47.66,63460.0,41.5771,41.5771,41.5161,41.5336,63460.0
2019-06-24 13:45:00,47.65,47.7,47.64,47.68,67027.0,41.5249,41.5684,41.5161,41.551,67027.0
2019-06-24 13:50:00,47.68,47.7,47.65,47.67,89051.0,41.551,41.5684,41.5249,41.5423,89051.0
2019-06-24 13:55:00,47.67,47.69,47.66,47.67,68407.0,41.5423,41.5597,41.5336,41.5423,68407.0
2019-06-24 14:00:00,47.68,47.72,47.67,47.71,91075.0,41.551,41.5859,41.5423,41.5771,91075.0
2019-06-24 14:05:00,47.71,47.75,47.7,47.73,84320.0,41.5771,41.612,41.5684,41.5946,84320.0
2019-06-24 14:10:00,47.73,47.75,47.72,47.73,79280.0,41.5946,41.612,41.5859,41.5946,79280.0
2019-06-24 14:15:00,47.73,47.76,47.73,47.74,166961.0,41.5946,41.6207,41.5946,41.6033,166961.0
2019-06-24 14:20:00,47.75,47.77,47.73,47.76,104435.0,41.612,41.6294,41.5946,41.6207,104435.0
2019-06-24 14:25:00,47.76,47.79,47.75,47.77,156156.0,41.6207,41.6469,41.612,41.6294,156156.0
2019-06-24 14:30:00,47.77,47.8,47.76,47.8,133560.0,41.6294,41.6556,41.6207,41.6556,133560.0
2019-06-24 14:35:00,47.8,47.85,47.78,47.82,123039.0,41.6556,41.6991,41.6381,41.673,123039.0
2019-06-24 14:40:00,47.82,47.83,47.76,47.78,87226.0,41.673,41.6817,41.6207,41.6381,87226.0
2019-06-24 14:45:00,47.77,47.78,47.72,47.74,155274.0,41.6294,41.6381,41.5859,41.6033,155274.0
2019-06-24 14:50:00,47.74,47.76,47.73,47.75,115263.0,41.6033,41.6207,41.5946,41.612,115263.0
2019-06-24 14:55:00,47.75,47.76,47.73,47.75,133882.0,41.612,41.6207,41.5946,41.612,133882.0
2019-06-24 15:00:00,47.75,47.76,47.71,47.73,98091.0,41.612,41.6207,41.5771,41.5946,98091.0
2019-06-24 15:05:00,47.73,47.75,47.71,47.74,163040.0,41.5946,41.612,41.5771,41.6033,163040.0
2019-06-24 15:10:00,47.73,47.75,47.71,47.75,114933.0,41.5946,41.612,41.5771,41.612,114933.0
2019-06-24 15:15:00,47.75,47.75,47.71,47.74,99379.0,41.612,41.612,41.5771,41.6033,99379.0
2019-06-24 15:20:00,47.74,47.76,47.73,47.75,222241.0,41.6033,41.6207,41.5946,41.612,222241.0
2019-06-24 15:25:00,47.74,47.75,47.67,47.68,109119.0,41.6033,41.612,41.5423,41.551,109119.0
2019-06-24 15:30:00,47.69,47.7,47.66,47.67,116091.0,41.5597,41.5684,41.5336,41.5423,116091.0
2019-06-24 15:35:00,47.67,47.7,47.67,47.68,120846.0,41.5423,41.5684,41.5423,41.551,120846.0
2019-06-24 15:40:00,47.68,47.76,47.68,47.74,203872.0,41.551,41.6207,41.551,41.6033,203872.0
2019-06-24 15:45:00,47.75,47.76,47.68,47.69,292043.0,41.612,41.6207,41.551,41.5597,292043.0
2019-06-24 15:50:00,47.69,47.7,47.66,47.67,295486.0,41.5597,41.5684,41.5336,41.5423,295486.0
2019-06-24 15:55:00,47.68,47.7,47.59,47.63,1122851.0,41.551,41.5684,41.4726,41.5074,1122851.0
2019-06-25 09:30:00,47.56,47.68,47.54,47.65,396259.0,41.4464,41.551,41.429,41.5249,396259.0
2019-06-25 09:35:00,47.65,47.66,47.47,47.53,308060.0,41.5249,41.5336,41.368,41.4203,308060.0
2019-06-25 09:40:00,47.54,47.58,47.44,47.56,199004.0,41.429,41.4638,41.3418,41.4464,199004.0
2019-06-25 09:45:00,47.56,47.6,47.41,47.44,127403.0,41.4464,41.4813,41.3157,41.3418,127403.0
2019-06-25 09:50:00,47.43,47.53,47.4,47.5,126321.0,41.3331,41.4203,41.307,41.3941,126321.0
2019-06-25 09:55:00,47.5,47.55,47.46,47.49,137611.0,41.3941,41.4377,41.3593,41.3854,137611.0
2019-06-25 10:00:00,47.49,47.6,47.48,47.56,95398.0,41.3854,41.4813,41.3767,41.4464,95398.0
2019-06-25 10:05:00,47.56,47.65,47.55,47.63,134610.0,41.4464,41.5249,41.4377,41.5074,134610.0
2019-06-25 10:10:00,47.62,47.64,47.51,47.54,147576.0,41.4987,41.5161,41.4028,41.429,147576.0
2019-06-25 10:15:00,47.54,47.54,47.46,47.48,173597.0,41.429,41.429,41.3593,41.3767,173597.0
2019-06-25 10:20:00,47.48,47.49,47.4,47.45,153438.0,41.3767,41.3854,41.307,41.3506,153438.0
2019-06-25 10:25:00,47.45,47.51,47.45,47.47,133677.0,41.3506,41.4028,41.3506,41.368,133677.0
2019-06-25 10:30:00,47.46,47.52,47.43,47.44,83313.0,41.3593,41.4116,41.3331,41.3418,83313.0
2019-06-25 10:35:00,47.45,47.48,47.38,47.4,141370.0,41.3506,41.3767,41.2896,41.307,141370.0
2019-06-25 10:40:00,47.4,47.46,47.39,47.43,117121.0,41.307,41.3593,41.2983,41.3331,117121.0
2019-06-25 10:45:00,47.44,47.48,47.43,47.43,56222.0,41.3418,41.3767,41.3331,41.3331,56222.0
2019-06-25 10:50:00,47.44,47.52,47.43,47.47,105930.0,41.3418,41.4116,41.3331,41.368,105930.0
2019-06-25 10:55:00,47.47,47.48,47.41,47.48,102832.0,41.368,41.3767,41.3157,41.3767,102832.0
2019-06-25 11:00:00,47.48,47.56,47.46,47.54,92262.0,41.3767,41.4464,41.3593,41.429,92262.0
2019-06-25 11:05:00,47.54,47.56,47.51,47.55,123698.0,41.429,41.4464,41.4028,41.4377,123698.0
2019-06-25 11:10:00,47.55,47.56,47.48,47.49,50356.0,41.4377,41.4464,41.3767,41.3854,50356.0
2019-06-25 11:15:00,47.5,47.52,47.46,47.46,73985.0,41.3941,41.4116,41.3593,41.3593,73985.0
2019-06-25 11:20:00,47.46,47.5,47.44,47.47,69341.0,41.3593,41.3941,41.3418,41.368,69341.0
2019-06-25 11:25:00,47.48,47.52,47.47,47.47,74199.0,41.3767,41.4116,41.368,41.368,74199.0
2019-06-25 11:30:00,47.48,47.54,47.47,47.48,78068.0,41.3767,41.429,41.368,41.3767,78068.0
2019-06-25 11:35:00,47.48,47.48,47.4,47.42,69142.0,41.3767,41.3767,41.307,41.3244,69142.0
2019-06-25 11:40:00,47.42,47.46,47.41,47.45,38949.0,41.3244,41.3593,41.3157,41.3506,38949.0
2019-06-25 11:45:00,47.45,47.48,47.42,47.47,43809.0,41.3506,41.3767,41.3244,41.368,43809.0
2019-06-25 11:50:00,47.47,47.47,47.43,47.43,29118.0,41.368,41.368,41.3331,41.3331,29118.0
2019-06-25 11:55:00,47.44,47.44,47.39,47.39,104114.0,41.3418,41.3418,41.2983,41.2983,104114.0
2019-06-25 12:00:00,47.39,47.4,47.34,47.35,154576.0,41.2983,41.307,41.2547,41.2634,154576.0
2019-06-25 12:05:00,47.36,47.37,47.33,47.36,132347.0,41.2721,41.2808,41.246,41.2721,132347.0
2019-06-25 12:10:00,47.36,47.43,47.35,47.4,55531.0,41.2721,41.3331,41.2634,41.307,55531.0
2019-06-25 12:15:00,47.4,47.4,47.36,47.38,70993.0,41.307,41.307,41.2721,41.2896,70993.0
2019-06-25 12:20:00,47.38,47.39,47.36,47.37,56138.0,41.2896,41.2983,41.2721,41.2808,56138.0
2019-06-25 12:25:00,47.36,47.39,47.35,47.38,104936.0,41.2721,41.2983,41.2634,41.2896,104936.0
2019-06-25 12:30:00,47.39,47.4,47.31,47.33,107996.0,41.2983,41.307,41.2286,41.246,107996.0
2019-06-25 12:35:00,47.33,47.34,47.24,47.25,243104.0,41.246,41.2547,41.1676,41.1763,243104.0
2019-06-25 12:40:00,47.24,47.29,47.24,47.27,112559.0,41.1676,41.2111,41.1676,41.1937,112559.0
2019-06-25 12:45:00,47.27,47.33,47.25,47.33,101319.0,41.1937,41.246,41.1763,41.246,101319.0
2019-06-25 12:50:00,47.32,47.33,47.26,47.27,118497.0,41.2373,41.246,41.185,41.1937,118497.0
2019-06-25 12:55:00,47.26,47.3,47.25,47.27,62784.0,41.185,41.2198,41.1763,41.1937,62784.0
2019-06-25 13:00:00,47.27,47.27,47.13,47.24,290112.0,41.1937,41.1937,41.0717,41.1676,290112.0
2019-06-25 13:05:00,47.23,47.32,47.22,47.31,85256.0,41.1588,41.2373,41.1501,41.2286,85256.0
2019-06-25 13:10:00,47.31,47.34,47.26,47.27,91185.0,41.2286,41.2547,41.185,41.1937,91185.0
2019-06-25 13:15:00,47.27,47.31,47.26,47.3,69191.0,41.1937,41.2286,41.185,41.2198,69191.0
2019-06-25 13:20:00,47.3,47.35,47.27,47.31,105967.0,41.2198,41.2634,41.1937,41.2286,105967.0
2019-06-25 13:25:00,47.31,47.36,47.31,47.33,116017.0,41.2286,41.2721,41.2286,41.246,116017.0
2019-06-25 13:30:00,47.32,47.32,47.28,47.3,87585.0,41.2373,41.2373,41.2024,41.2198,87585.0
2019-06-25 13:35:00,47.31,47.35,47.22,47.26,130036.0,41.2286,41.2634,41.1501,41.185,130036.0
2019-06-25 13:40:00,47.26,47.29,47.24,47.28,76783.0,41.185,41.2111,41.1676,41.2024,76783.0
2019-06-25 13:45:00,47.28,47.32,47.26,47.28,81966.0,41.2024,41.2373,41.185,41.2024,81966.0
2019-06-25 13:50:00,47.28,47.29,47.2,47.23,82558.0,41.2024,41.2111,41.1327,41.1588,82558.0
2019-06-25 13:55:00,47.24,47.28,47.22,47.24,110277.0,41.1676,41.2024,41.1501,41.1676,110277.0
2019-06-25 14:00:00,47.23,47.27,47.23,47.25,67405.0,41.1588,41.1937,41.1588,41.1763,67405.0
2019-06-25 14:05:00,47.25,47.3,47.24,47.3,75099.0,41.1763,41.2198,41.1676,41.2198,75099.0
2019-06-25 14:10:00,47.29,47.29,47.23,47.25,50531.0,41.2111,41.2111,41.1588,41.1763,50531.0
2019-06-25 14:15:00,47.25,47.27,47.24,47.25,67844.0,41.1763,41.1937,41.1676,41.1763,67844.0
2019-06-25 14:20:00,47.24,47.26,47.2,47.2,70294.0,41.1676,41.185,41.1327,41.1327,70294.0
2019-06-25 14:25:00,47.2,47.22,47.19,47.2,92178.0,41.1327,41.1501,41.124,41.1327,92178.0
2019-06-25 14:30:00,47.2,47.2,47.09,47.09,168844.0,41.1327,41.1327,41.0368,41.0368,168844.0
2019-06-25 14:35:00,47.09,47.1,46.98,47.02,279722.0,41.0368,41.0456,40.941,40.9758,279722.0
2019-06-25 14:40:00,47.02,47.03,46.91,46.91,196055.0,40.9758,40.9845,40.88,40.88,196055.0
2019-06-25 14:45:00,46.91,46.94,46.9,46.94,244813.0,40.88,40.9061,40.8713,40.9061,244813.0
2019-06-25 14:50:00,46.94,46.94,46.88,46.9,189775.0,40.9061,40.9061,40.8538,40.8713,189775.0
2019-06-25 14:55:00,46.9,47.01,46.89,46.97,160572.0,40.8713,40.9671,40.8625,40.9323,160572.0
2019-06-25 15:00:00,46.97,46.98,46.93,46.97,172383.0,40.9323,40.941,40.8974,40.9323,172383.0
2019-06-25 15:05:00,46.97,47.02,46.95,46.98,150259.0,40.9323,40.9758,40.9148,40.941,150259.0
2019-06-25 15:10:00,46.99,47.0,46.92,46.93,87257.0,40.9497,40.9584,40.8887,40.8974,87257.0
2019-06-25 15:15:00,46.93,46.94,46.9,46.91,96951.0,40.8974,40.9061,40.8713,40.88,96951.0
2019-06-25 15:20:00,46.91,46.97,46.9,46.95,127994.0,40.88,40.9323,40.8713,40.9148,127994.0
2019-06-25 15:25:00,46.95,47.01,46.92,46.97,367583.0,40.9148,40.9671,40.8887,40.9323,367583.0
2019-06-25 15:30:00,46.98,47.04,46.96,47.04,194534.0,40.941,40.9933,40.9235,40.9933,194534.0
2019-06-25 15:35:00,47.04,47.08,47.03,47.05,177309.0,40.9933,41.0281,40.9845,41.002,177309.0
2019-06-25 15:40:00,47.05,47.08,47.0,47.01,221131.0,41.002,41.0281,40.9584,40.9671,221131.0
2019-06-25 15:45:00,47.0,47.04,46.94,46.96,414568.0,40.9584,40.9933,40.9061,40.9235,414568.0
2019-06-25 15:50:00,46.96,46.97,46.87,46.87,474869.0,40.9235,40.9323,40.8451,40.8451,474869.0
2019-06-25 15:55:00,46.87,46.87,46.8,46.86,1699663.0,40.8451,40.8451,40.7841,40.8364,1699663.0
2019-06-26 09:30:00,47.65,48.05,47.56,48.03,1424711.0,41.5249,41.8734,41.4464,41.856,1424711.0
2019-06-26 09:35:00,48.04,48.3,48.02,48.28,679263.0,41.8647,42.0913,41.8473,42.0739,679263.0
2019-06-26 09:40:00,48.28,48.43,48.25,48.3,495886.0,42.0739,42.2046,42.0477,42.0913,495886.0
2019-06-26 09:45:00,48.3,48.44,48.27,48.42,413927.0,42.0913,42.2133,42.0652,42.1959,413927.0
2019-06-26 09:50:00,48.42,48.45,48.28,48.39,357866.0,42.1959,42.222,42.0739,42.1697,357866.0
2019-06-26 09:55:00,48.39,48.48,48.36,48.42,298600.0,42.1697,42.2482,42.1436,42.1959,298600.0
2019-06-26 10:00:00,48.42,48.46,48.34,48.35,255277.0,42.1959,42.2307,42.1262,42.1349,255277.0
2019-06-26 10:05:00,48.35,48.36,48.2,48.24,296254.0,42.1349,42.1436,42.0042,42.039,296254.0
2019-06-26 10:10:00,48.24,48.28,48.12,48.15,309124.0,42.039,42.0739,41.9344,41.9606,309124.0
2019-06-26 10:15:00,48.15,48.2,48.12,48.19,213055.0,41.9606,42.0042,41.9344,41.9954,213055.0
2019-06-26 10:20:00,48.18,48.25,48.1,48.11,200614.0,41.9867,42.0477,41.917,41.9257,200614.0
2019-06-26 10:25:00,48.11,48.15,48.08,48.14,222017.0,41.9257,41.9606,41.8996,41.9519,222017.0
2019-06-26 10:30:00,48.14,48.28,48.13,48.26,201704.0,41.9519,42.0739,41.9431,42.0564,201704.0
2019-06-26 10:35:00,48.26,48.27,48.11,48.14,150405.0,42.0564,42.0652,41.9257,41.9519,150405.0
2019-06-26 10:40:00,48.14,48.14,48.01,48.04,322022.0,41.9519,41.9519,41.8386,41.8647,322022.0
2019-06-26 10:45:00,48.03,48.13,48.02,48.13,234559.0,41.856,41.9431,41.8473,41.9431,234559.0
2019-06-26 10:50:00,48.12,48.17,48.08,48.12,137408.0,41.9344,41.978,41.8996,41.9344,137408.0
2019-06-26 10:55:00,48.11,48.23,48.08,48.21,175428.0,41.9257,42.0303,41.8996,42.0129,175428.0
2019-06-26 11:00:00,48.2,48.27,48.18,48.22,190584.0,42.0042,42.0652,41.9867,42.0216,190584.0
2019-06-26 11:05:00,48.21,48.3,48.18,48.27,153655.0,42.0129,42.0913,41.9867,42.0652,153655.0
2019-06-26 11:10:00,48.27,48.3,48.18,48.18,123934.0,42.0652,42.0913,41.9867,41.9867,123934.0
2019-06-26 11:15:00,48.18,48.24,48.16,48.21,153464.0,41.9867,42.039,41.9693,42.0129,153464.0
2019-06-26 11:20:00,48.21,48.24,48.17,48.18,119042.0,42.0129,42.039,41.978,41.9867,119042.0
2019-06-26 11:25:00,48.18,48.24,48.14,48.24,95574.0,41.9867,42.039,41.9519,42.039,95574.0
2019-06-26 11:30:00,48.25,48.26,48.18,48.21,91238.0,42.0477,42.0564,41.9867,42.0129,91238.0
2019-06-26 11:35:00,48.22,48.23,48.17,48.17,118810.0,42.0216,42.0303,41.978,41.978,118810.0
2019-06-26 11:40:00,48.18,48.25,48.17,48.21,226905.0,41.9867,42.0477,41.978,42.0129,226905.0
2019-06-26 11:45:00,48.22,48.43,48.21,48.41,465645.0,42.0216,42.2046,42.0129,42.1872,465645.0
2019-06-26 11:50:00,48.41,48.41,48.31,48.33,135852.0,42.1872,42.1872,42.1,42.1174,135852.0
2019-06-26 11:55:00,48.33,48.38,48.33,48.36,112340.0,42.1174,42.161,42.1174,42.1436,112340.0
2019-06-26 12:00:00,48.36,48.41,48.35,48.4,208948.0,42.1436,42.1872,42.1349,42.1784,208948.0
2019-06-26 12:05:00,48.39,48.47,48.36,48.45,290815.0,42.1697,42.2394,42.1436,42.222,290815.0
2019-06-26 12:10:00,48.44,48.46,48.4,48.43,106681.0,42.2133,42.2307,42.1784,42.2046,106681.0
2019-06-26 12:15:00,48.43,48.44,48.37,48.39,117552.0,42.2046,42.2133,42.1523,42.1697,117552.0
2019-06-26 12:20:00,48.4,48.4,48.31,48.39,144167.0,42.1784,42.1784,42.1,42.1697,144167.0
2019-06-26 12:25:00,48.39,48.46,48.38,48.41,156238.0,42.1697,42.2307,42.161,42.1872,156238.0
2019-06-26 12:30:00,48.42,48.44,48.39,48.43,91459.0,42.1959,42.2133,42.1697,42.2046,91459.0
2019-06-26 12:35:00,48.43,48.46,48.42,48.46,117518.0,42.2046,42.2307,42.1959,42.2307,117518.0
2019-06-26 12:40:00,48.45,48.47,48.41,48.46,114239.0,42.222,42.2394,42.1872,42.2307,114239.0
2019-06-26 12:45:00,48.47,48.47,48.4,48.41,115868.0,42.2394,42.2394,42.1784,42.1872,115868.0
2019-06-26 12:50:00,48.41,48.42,48.36,48.38,93282.0,42.1872,42.1959,42.1436,42.161,93282.0
2019-06-26 12:55:00,48.38,48.4,48.34,48.34,109914.0,42.161,42.1784,42.1262,42.1262,109914.0
2019-06-26 13:00:00,48.34,48.35,48.31,48.33,90495.0,42.1262,42.1349,42.1,42.1174,90495.0
2019-06-26 13:05:00,48.32,48.34,48.28,48.28,125165.0,42.1087,42.1262,42.0739,42.0739,125165.0
2019-06-26 13:10:00,48.29,48.31,48.27,48.29,85516.0,42.0826,42.1,42.0652,42.0826,85516.0
2019-06-26 13:15:00,48.29,48.32,48.23,48.23,128758.0,42.0826,42.1087,42.0303,42.0303,128758.0
2019-06-26 13:20:00,48.23,48.26,48.23,48.25,83135.0,42.0303,42.0564,42.0303,42.0477,83135.0
2019-06-26 13:25:00,48.25,48.26,48.21,48.21,114982.0,42.0477,42.0564,42.0129,42.0129,114982.0
2019-06-26 13:30:00,48.21,48.25,48.2,48.22,259098.0,42.0129,42.0477,42.0042,42.0216,259098.0
2019-06-26 13:35:00,48.22,48.24,48.18,48.22,204642.0,42.0216,42.039,41.9867,42.0216,204642.0
2019-06-26 13:40:00,48.22,48.27,48.21,48.25,106569.0,42.0216,42.0652,42.0129,42.0477,106569.0
2019-06-26 13:45:00,48.26,48.29,48.22,48.26,141415.0,42.0564,42.0826,42.0216,42.0564,141415.0
2019-06-26 13:50:00,48.25,48.32,48.25,48.3,114291.0,42.0477,42.1087,42.0477,42.0913,114291.0
2019-06-26 13:55:00,48.3,48.32,48.28,48.29,58616.0,42.0913,42.1087,42.0739,42.0826,58616.0
2019-06-26 14:00:00,48.3,48.31,48.28,48.29,31158.0,42.0913,42.1,42.0739,42.0826,31158.0
2019-06-26 14:05:00,48.28,48.29,48.23,48.25,104401.0,42.0739,42.0826,42.0303,42.0477,104401.0
2019-06-26 14:10:00,48.25,48.28,48.24,48.26,64397.0,42.0477,42.0739,42.039,42.0564,64397.0
2019-06-26 14:15:00,48.27,48.28,48.25,48.27,57349.0,42.0652,42.0739,42.0477,42.0652,57349.0
2019-06-26 14:20:00,48.28,48.31,48.26,48.27,75712.0,42.0739,42.1,42.0564,42.0652,75712.0
2019-06-26 14:25:00,48.27,48.3,48.23,48.3,127960.0,42.0652,42.0913,42.0303,42.0913,127960.0
2019-06-26 14:30:00,48.29,48.3,48.23,48.28,108991.0,42.0826,42.0913,42.0303,42.0739,108991.0
2019-06-26 14:35:00,48.27,48.29,48.24,48.29,86006.0,42.0652,42.0826,42.039,42.0826,86006.0
2019-06-26 14:40:00,48.29,48.3,48.22,48.23,155631.0,42.0826,42.0913,42.0216,42.0303,155631.0
2019-06-26 14:45:00,48.23,48.27,48.21,48.26,77173.0,42.0303,42.0652,42.0129,42.0564,77173.0
2019-06-26 14:50:00,48.25,48.28,48.21,48.22,115032.0,42.0477,42.0739,42.0129,42.0216,115032.0
2019-06-26 14:55:00,48.22,48.25,48.21,48.24,88973.0,42.0216,42.0477,42.0129,42.039,88973.0
2019-06-26 15:00:00,48.24,48.28,48.23,48.24,114052.0,42.039,42.0739,42.0303,42.039,114052.0
2019-06-26 15:05:00,48.25,48.27,48.22,48.26,123243.0,42.0477,42.0652,42.0216,42.0564,123243.0
2019-06-26 15:10:00,48.26,48.29,48.24,48.28,134331.0,42.0564,42.0826,42.039,42.0739,134331.0
2019-06-26 15:15:00,48.28,48.3,48.25,48.3,133276.0,42.0739,42.0913,42.0477,42.0913,133276.0
2019-06-26 15:20:00,48.29,48.33,48.28,48.3,175248.0,42.0826,42.1174,42.0739,42.0913,175248.0
2019-06-26 15:25:00,48.31,48.31,48.23,48.23,153049.0,42.1,42.1,42.0303,42.0303,153049.0
2019-06-26 15:30:00,48.23,48.24,48.18,48.21,556248.0,42.0303,42.039,41.9867,42.0129,556248.0
2019-06-26 15:35:00,48.21,48.25,48.2,48.23,164589.0,42.0129,42.0477,42.0042,42.0303,164589.0
2019-06-26 15:40:00,48.24,48.3,48.23,48.3,191497.0,42.039,42.0913,42.0303,42.0913,191497.0
2019-06-26 15:45:00,48.3,48.3,48.23,48.23,306775.0,42.0913,42.0913,42.0303,42.0303,306775.0
2019-06-26 15:50:00,48.23,48.3,48.23,48.27,339845.0,42.0303,42.0913,42.0303,42.0652,339845.0
2019-06-26 15:55:00,48.27,48.29,48.18,48.18,1192170.0,42.0652,42.0826,41.9867,41.9867,1192170.0
2019-06-27 09:30:00,48.15,48.42,48.11,48.23,875276.0,41.9606,42.1959,41.9257,42.0303,875276.0
2019-06-27 09:35:00,48.23,48.28,48.12,48.19,270211.0,42.0303,42.0739,41.9344,41.9954,270211.0
2019-06-27 09:40:00,48.19,48.3,48.16,48.16,203194.0,41.9954,42.0913,41.9693,41.9693,203194.0
2019-06-27 09:45:00,48.17,48.3,48.17,48.25,186671.0,41.978,42.0913,41.978,42.0477,186671.0
2019-06-27 09:50:00,48.25,48.29,48.15,48.19,179607.0,42.0477,42.0826,41.9606,41.9954,179607.0
2019-06-27 09:55:00,48.2,48.26,48.09,48.09,143679.0,42.0042,42.0564,41.9083,41.9083,143679.0
2019-06-27 10:00:00,48.1,48.13,47.96,48.03,321565.0,41.917,41.9431,41.795,41.856,321565.0
2019-06-27 10:05:00,48.03,48.08,47.93,47.97,271316.0,41.856,41.8996,41.7689,41.8037,271316.0
2019-06-27 10:10:00,47.97,48.01,47.91,47.98,243903.0,41.8037,41.8386,41.7514,41.8124,243903.0
2019-06-27 10:15:00,47.98,47.99,47.89,47.92,241258.0,41.8124,41.8211,41.734,41.7601,241258.0
2019-06-27 10:20:00,47.92,47.92,47.83,47.9,262889.0,41.7601,41.7601,41.6817,41.7427,262889.0
2019-06-27 10:25:00,47.9,47.94,47.86,47.93,175585.0,41.7427,41.7776,41.7079,41.7689,175585.0
2019-06-27 10:30:00,47.93,47.93,47.84,47.88,203124.0,41.7689,41.7689,41.6904,41.7253,203124.0
2019-06-27 10:35:00,47.87,47.9,47.81,47.84,152887.0,41.7166,41.7427,41.6643,41.6904,152887.0
2019-06-27 10:40:00,47.84,47.84,47.61,47.63,559483.0,41.6904,41.6904,41.49,41.5074,559483.0
2019-06-27 10:45:00,47.62,47.7,47.6,47.63,265002.0,41.4987,41.5684,41.4813,41.5074,265002.0
2019-06-27 10:50:00,47.63,47.72,47.61,47.64,226205.0,41.5074,41.5859,41.49,41.5161,226205.0
2019-06-27 10:55:00,47.64,47.72,47.61,47.68,215355.0,41.5161,41.5859,41.49,41.551,215355.0
2019-06-27 11:00:00,47.68,47.75,47.66,47.73,289498.0,41.551,41.612,41.5336,41.5946,289498.0
2019-06-27 11:05:00,47.73,47.75,47.67,47.71,181048.0,41.5946,41.612,41.5423,41.5771,181048.0
2019-06-27 11:10:00,47.7,47.71,47.46,47.56,667738.0,41.5684,41.5771,41.3593,41.4464,667738.0
2019-06-27 11:15:00,47.56,47.58,47.33,47.41,608065.0,41.4464,41.4638,41.246,41.3157,608065.0
2019-06-27 11:20:00,47.41,47.47,47.35,47.42,387438.0,41.3157,41.368,41.2634,41.3244,387438.0
2019-06-27 11:25:00,47.41,47.52,47.4,47.45,239999.0,41.3157,41.4116,41.307,41.3506,239999.0
2019-06-27 11:30:00,47.44,47.46,47.38,47.43,174489.0,41.3418,41.3593,41.2896,41.3331,174489.0
2019-06-27 11:35:00,47.43,47.51,47.41,47.49,105950.0,41.3331,41.4028,41.3157,41.3854,105950.0
2019-06-27 11:40:00,47.48,47.49,47.42,47.44,87689.0,41.3767,41.3854,41.3244,41.3418,87689.0
2019-06-27 11:45:00,47.43,47.46,47.39,47.43,132746.0,41.3331,41.3593,41.2983,41.3331,132746.0
2019-06-27 11:50:00,47.42,47.48,47.42,47.45,116879.0,41.3244,41.3767,41.3244,41.3506,116879.0
2019-06-27 11:55:00,47.46,47.46,47.39,47.39,147443.0,41.3593,41.3593,41.2983,41.2983,147443.0
2019-06-27 12:00:00,47.38,47.4,47.35,47.4,72551.0,41.2896,41.307,41.2634,41.307,72551.0
2019-06-27 12:05:00,47.4,47.47,47.4,47.46,134867.0,41.307,41.368,41.307,41.3593,134867.0
2019-06-27 12:10:00,47.46,47.49,47.38,47.41,190723.0,41.3593,41.3854,41.2896,41.3157,190723.0
2019-06-27 12:15:00,47.41,47.46,47.38,47.38,168799.0,41.3157,41.3593,41.2896,41.2896,168799.0
2019-06-27 12:20:00,47.38,47.39,47.35,47.38,175615.0,41.2896,41.2983,41.2634,41.2896,175615.0
2019-06-27 12:25:00,47.39,47.4,47.32,47.33,249567.0,41.2983,41.307,41.2373,41.246,249567.0
2019-06-27 12:30:00,47.34,47.41,47.34,47.39,126291.0,41.2547,41.3157,41.2547,41.2983,126291.0
2019-06-27 12:35:00,47.39,47.43,47.37,47.43,225698.0,41.2983,41.3331,41.2808,41.3331,225698.0
2019-06-27 12:40:00,47.43,47.46,47.39,47.41,317033.0,41.3331,41.3593,41.2983,41.3157,317033.0
2019-06-27 12:45:00,47.4,47.46,47.39,47.46,113728.0,41.307,41.3593,41.2983,41.3593,113728.0
2019-06-27 12:50:00,47.45,47.47,47.39,47.4,202814.0,41.3506,41.368,41.2983,41.307,202814.0
2019-06-27 12:55:00,47.4,47.42,47.34,47.37,239358.0,41.307,41.3244,41.2547,41.2808,239358.0
2019-06-27 13:00:00,47.37,47.43,47.36,47.39,83684.0,41.2808,41.3331,41.2721,41.2983,83684.0
2019-06-27 13:05:00,47.4,47.45,47.38,47.42,139143.0,41.307,41.3506,41.2896,41.3244,139143.0
2019-06-27 13:10:00,47.42,47.42,47.36,47.37,97812.0,41.3244,41.3244,41.2721,41.2808,97812.0
2019-06-27 13:15:00,47.37,47.39,47.35,47.38,135588.0,41.2808,41.2983,41.2634,41.2896,135588.0
2019-06-27 13:20:00,47.37,47.41,47.35,47.4,93942.0,41.2808,41.3157,41.2634,41.307,93942.0
2019-06-27 13:25:00,47.4,47.43,47.38,47.4,285237.0,41.307,41.3331,41.2896,41.307,285237.0
2019-06-27 13:30:00,47.4,47.4,47.35,47.36,185187.0,41.307,41.307,41.2634,41.2721,185187.0
2019-06-27 13:35:00,47.37,47.4,47.36,47.38,123694.0,41.2808,41.307,41.2721,41.2896,123694.0
2019-06-27 13:40:00,47.38,47.43,47.37,47.41,214085.0,41.2896,41.3331,41.2808,41.3157,214085.0
2019-06-27 13:45:00,47.41,47.42,47.36,47.37,105658.0,41.3157,41.3244,41.2721,41.2808,105658.0
2019-06-27 13:50:00,47.36,47.38,47.34,47.34,176416.0,41.2721,41.2896,41.2547,41.2547,176416.0
2019-06-27 13:55:00,47.34,47.35,47.3,47.31,209664.0,41.2547,41.2634,41.2198,41.2286,209664.0
2019-06-27 14:00:00,47.31,47.33,47.28,47.3,166462.0,41.2286,41.246,41.2024,41.2198,166462.0
2019-06-27 14:05:00,47.3,47.34,47.28,47.34,132917.0,41.2198,41.2547,41.2024,41.2547,132917.0
2019-06-27 14:10:00,47.34,47.38,47.33,47.34,231478.0,41.2547,41.2896,41.246,41.2547,231478.0
2019-06-27 14:15:00,47.34,47.38,47.34,47.38,193306.0,41.2547,41.2896,41.2547,41.2896,193306.0
2019-06-27 14:20:00,47.38,47.53,47.37,47.52,425627.0,41.2896,41.4203,41.2808,41.4116,425627.0
2019-06-27 14:25:00,47.52,47.53,47.49,47.53,256681.0,41.4116,41.4203,41.3854,41.4203,256681.0
2019-06-27 14:30:00,47.54,47.58,47.53,47.57,210248.0,41.429,41.4638,41.4203,41.4551,210248.0
2019-06-27 14:35:00,47.57,47.58,47.55,47.56,164034.0,41.4551,41.4638,41.4377,41.4464,164034.0
2019-06-27 14:40:00,47.56,47.57,47.5,47.53,167197.0,41.4464,41.4551,41.3941,41.4203,167197.0
2019-06-27 14:45:00,47.54,47.55,47.46,47.49,128186.0,41.429,41.4377,41.3593,41.3854,128186.0
2019-06-27 14:50:00,47.48,47.51,47.45,47.48,201860.0,41.3767,41.4028,41.3506,41.3767,201860.0
2019-06-27 14:55:00,47.48,47.49,47.44,47.47,136287.0,41.3767,41.3854,41.3418,41.368,136287.0
2019-06-27 15:00:00,47.47,47.49,47.45,47.48,138549.0,41.368,41.3854,41.3506,41.3767,138549.0
2019-06-27 15:05:00,47.48,47.49,47.39,47.41,214236.0,41.3767,41.3854,41.2983,41.3157,214236.0
2019-06-27 15:10:00,47.4,47.43,47.38,47.39,194162.0,41.307,41.3331,41.2896,41.2983,194162.0
2019-06-27 15:15:00,47.38,47.39,47.31,47.34,301467.0,41.2896,41.2983,41.2286,41.2547,301467.0
2019-06-27 15:20:00,47.34,47.35,47.24,47.24,233409.0,41.2547,41.2634,41.1676,41.1676,233409.0
2019-06-27 15:25:00,47.25,47.34,47.24,47.34,219726.0,41.1763,41.2547,41.1676,41.2547,219726.0
2019-06-27 15:30:00,47.34,47.34,47.29,47.33,229980.0,41.2547,41.2547,41.2111,41.246,229980.0
2019-06-27 15:35:00,47.32,47.4,47.32,47.35,402648.0,41.2373,41.307,41.2373,41.2634,402648.0
2019-06-27 15:40:00,47.36,47.46,47.35,47.46,226820.0,41.2721,41.3593,41.2634,41.3593,226820.0
2019-06-27 15:45:00,47.46,47.51,47.45,47.49,395528.0,41.3593,41.4028,41.3506,41.3854,395528.0
2019-06-27 15:50:00,47.48,47.5,47.44,47.44,468590.0,41.3767,41.3941,41.3418,41.3418,468590.0
2019-06-27 15:55:00,47.45,47.55,47.43,47.46,1636121.0,41.3506,41.4377,41.3331,41.3593,1636121.0
2019-06-28 09:30:00,47.77,48.08,47.68,48.04,863713.0,41.6294,41.8996,41.551,41.8647,863713.0
2019-06-28 09:35:00,48.05,48.2,48.04,48.09,473645.0,41.8734,42.0042,41.8647,41.9083,473645.0
2019-06-28 09:40:00,48.09,48.1,47.93,48.05,366845.0,41.9083,41.917,41.7689,41.8734,366845.0
2019-06-28 09:45:00,48.05,48.16,48.02,48.08,245390.0,41.8734,41.9693,41.8473,41.8996,245390.0
2019-06-28 09:50:00,48.07,48.07,47.86,47.93,219536.0,41.8909,41.8909,41.7079,41.7689,219536.0
2019-06-28 09:55:00,47.93,47.99,47.89,47.94,146906.0,41.7689,41.8211,41.734,41.7776,146906.0
2019-06-28 10:00:00,47.94,48.0,47.88,47.95,209913.0,41.7776,41.8299,41.7253,41.7863,209913.0
2019-06-28 10:05:00,47.95,48.0,47.93,47.95,285147.0,41.7863,41.8299,41.7689,41.7863,285147.0
2019-06-28 10:10:00,47.96,48.09,47.93,48.09,164998.0,41.795,41.9083,41.7689,41.9083,164998.0
2019-06-28 10:15:00,48.09,48.14,48.04,48.09,185302.0,41.9083,41.9519,41.8647,41.9083,185302.0
2019-06-28 10:20:00,48.09,48.12,48.05,48.1,119656.0,41.9083,41.9344,41.8734,41.917,119656.0
2019-06-28 10:25:00,48.1,48.11,48.05,48.07,138850.0,41.917,41.9257,41.8734,41.8909,138850.0
2019-06-28 10:30:00,48.07,48.08,47.96,48.05,151822.0,41.8909,41.8996,41.795,41.8734,151822.0
2019-06-28 10:35:00,48.05,48.09,48.01,48.04,194847.0,41.8734,41.9083,41.8386,41.8647,194847.0
2019-06-28 10:40:00,48.04,48.05,48.0,48.01,129108.0,41.8647,41.8734,41.8299,41.8386,129108.0
2019-06-28 10:45:00,48.0,48.06,47.99,48.03,300289.0,41.8299,41.8821,41.8211,41.856,300289.0
2019-06-28 10:50:00,48.02,48.03,47.91,47.91,362722.0,41.8473,41.856,41.7514,41.7514,362722.0
2019-06-28 10:55:00,47.91,47.97,47.9,47.95,300952.0,41.7514,41.8037,41.7427,41.7863,300952.0
2019-06-28 11:00:00,47.95,47.95,47.84,47.86,191871.0,41.7863,41.7863,41.6904,41.7079,191871.0
2019-06-28 11:05:00,47.85,47.9,47.82,47.84,147249.0,41.6991,41.7427,41.673,41.6904,147249.0
2019-06-28 11:10:00,47.83,47.92,47.81,47.92,371993.0,41.6817,41.7601,41.6643,41.7601,371993.0
2019-06-28 11:15:00,47.93,48.04,47.93,47.99,150479.0,41.7689,41.8647,41.7689,41.8211,150479.0
2019-06-28 11:20:00,48.0,48.0,47.95,47.97,316192.0,41.8299,41.8299,41.7863,41.8037,316192.0
2019-06-28 11:25:00,47.98,48.02,47.96,47.98,151285.0,41.8124,41.8473,41.795,41.8124,151285.0
2019-06-28 11:30:00,47.98,48.0,47.95,47.99,82382.0,41.8124,41.8299,41.7863,41.8211,82382.0
2019-06-28 11:35:00,48.0,48.01,47.93,47.98,86023.0,41.8299,41.8386,41.7689,41.8124,86023.0
2019-06-28 11:40:00,47.98,48.0,47.97,47.99,52919.0,41.8124,41.8299,41.8037,41.8211,52919.0
2019-06-28 11:45:00,48.0,48.01,47.97,47.98,104322.0,41.8299,41.8386,41.8037,41.8124,104322.0
2019-06-28 11:50:00,47.99,48.0,47.98,48.0,45902.0,41.8211,41.8299,41.8124,41.8299,45902.0
2019-06-28 11:55:00,48.0,48.01,47.96,47.98,439985.0,41.8299,41.8386,41.795,41.8124,439985.0
2019-06-28 12:00:00,47.98,48.07,47.97,47.98,298270.0,41.8124,41.8909,41.8037,41.8124,298270.0
2019-06-28 12:05:00,47.98,48.0,47.96,47.98,125262.0,41.8124,41.8299,41.795,41.8124,125262.0
2019-06-28 12:10:00,47.99,48.01,47.97,47.98,128053.0,41.8211,41.8386,41.8037,41.8124,128053.0
2019-06-28 12:15:00,47.98,48.01,47.98,48.0,140202.0,41.8124,41.8386,41.8124,41.8299,140202.0
2019-06-28 12:20:00,48.0,48.02,47.97,47.98,338875.0,41.8299,41.8473,41.8037,41.8124,338875.0
2019-06-28 12:25:00,47.99,48.0,47.95,47.96,115471.0,41.8211,41.8299,41.7863,41.795,115471.0
2019-06-28 12:30:00,47.96,48.01,47.95,48.0,622132.0,41.795,41.8386,41.7863,41.8299,622132.0
2019-06-28 12:35:00,48.0,48.0,47.93,47.97,150800.0,41.8299,41.8299,41.7689,41.8037,150800.0
2019-06-28 12:40:00,47.98,47.99,47.96,47.98,114638.0,41.8124,41.8211,41.795,41.8124,114638.0
2019-06-28 12:45:00,47.98,48.0,47.97,47.98,211427.0,41.8124,41.8299,41.8037,41.8124,211427.0
2019-06-28 12:50:00,47.99,47.99,47.96,47.98,79637.0,41.8211,41.8211,41.795,41.8124,79637.0
2019-06-28 12:55:00,47.98,48.0,47.98,48.0,141238.0,41.8124,41.8299,41.8124,41.8299,141238.0
2019-06-28 13:00:00,48.0,48.0,47.95,47.97,76529.0,41.8299,41.8299,41.7863,41.8037,76529.0
2019-06-28 13:05:00,47.98,47.99,47.94,47.95,100859.0,41.8124,41.8211,41.7776,41.7863,100859.0
2019-06-28 13:10:00,47.95,47.99,47.93,47.95,105695.0,41.7863,41.8211,41.7689,41.7863,105695.0
2019-06-28 13:15:00,47.94,47.96,47.9,47.91,57664.0,41.7776,41.795,41.7427,41.7514,57664.0
2019-06-28 13:20:00,47.91,47.91,47.83,47.86,98317.0,41.7514,41.7514,41.6817,41.7079,98317.0
2019-06-28 13:25:00,47.86,47.9,47.85,47.86,118958.0,41.7079,41.7427,41.6991,41.7079,118958.0
2019-06-28 13:30:00,47.86,47.89,47.86,47.88,64877.0,41.7079,41.734,41.7079,41.7253,64877.0
2019-06-28 13:35:00,47.87,47.92,47.86,47.91,86534.0,41.7166,41.7601,41.7079,41.7514,86534.0
2019-06-28 13:40:00,47.91,47.95,47.91,47.91,58714.0,41.7514,41.7863,41.7514,41.7514,58714.0
2019-06-28 13:45:00,47.91,47.93,47.87,47.93,57610.0,41.7514,41.7689,41.7166,41.7689,57610.0
2019-06-28 13:50:00,47.93,47.93,47.9,47.92,65022.0,41.7689,41.7689,41.7427,41.7601,65022.0
2019-06-28 13:55:00,47.92,47.95,47.9,47.93,93951.0,41.7601,41.7863,41.7427,41.7689,93951.0
2019-06-28 14:00:00,47.93,47.94,47.88,47.88,68536.0,41.7689,41.7776,41.7253,41.7253,68536.0
2019-06-28 14:05:00,47.88,47.89,47.81,47.83,228611.0,41.7253,41.734,41.6643,41.6817,228611.0
2019-06-28 14:10:00,47.82,47.85,47.8,47.82,210298.0,41.673,41.6991,41.6556,41.673,210298.0
2019-06-28 14:15:00,47.82,47.86,47.8,47.86,147804.0,41.673,41.7079,41.6556,41.7079,147804.0
2019-06-28 14:20:00,47.86,47.91,47.85,47.87,79835.0,41.7079,41.7514,41.6991,41.7166,79835.0
2019-06-28 14:25:00,47.87,47.89,47.86,47.86,112667.0,41.7166,41.734,41.7079,41.7079,112667.0
2019-06-28 14:30:00,47.85,47.88,47.85,47.87,116410.0,41.6991,41.7253,41.6991,41.7166,116410.0
2019-06-28 14:35:00,47.87,47.88,47.84,47.84,74218.0,41.7166,41.7253,41.6904,41.6904,74218.0
2019-06-28 14:40:00,47.84,47.9,47.84,47.86,118909.0,41.6904,41.7427,41.6904,41.7079,118909.0
2019-06-28 14:45:00,47.86,47.87,47.82,47.83,79883.0,41.7079,41.7166,41.673,41.6817,79883.0
2019-06-28 14:50:00,47.83,47.84,47.8,47.84,95321.0,41.6817,41.6904,41.6556,41.6904,95321.0
2019-06-28 14:55:00,47.83,47.88,47.83,47.86,113004.0,41.6817,41.7253,41.6817,41.7079,113004.0
2019-06-28 15:00:00,47.86,47.9,47.85,47.9,166898.0,41.7079,41.7427,41.6991,41.7427,166898.0
2019-06-28 15:05:00,47.9,47.94,47.88,47.94,98354.0,41.7427,41.7776,41.7253,41.7776,98354.0
2019-06-28 15:10:00,47.94,47.95,47.91,47.95,102288.0,41.7776,41.7863,41.7514,41.7863,102288.0
2019-06-28 15:15:00,47.95,47.99,47.94,47.98,116932.0,41.7863,41.8211,41.7776,41.8124,116932.0
2019-06-28 15:20:00,47.97,47.99,47.95,47.97,146386.0,41.8037,41.8211,41.7863,41.8037,146386.0
2019-06-28 15:25:00,47.97,48.0,47.96,47.96,134898.0,41.8037,41.8299,41.795,41.795,134898.0
2019-06-28 15:30:00,47.97,48.0,47.95,47.99,225000.0,41.8037,41.8299,41.7863,41.8211,225000.0
2019-06-28 15:35:00,47.99,47.99,47.95,47.98,198419.0,41.8211,41.8211,41.7863,41.8124,198419.0
2019-06-28 15:40:00,47.98,48.0,47.97,48.0,441292.0,41.8124,41.8299,41.8037,41.8299,441292.0
2019-06-28 15:45:00,48.0,48.01,47.95,47.98,352362.0,41.8299,41.8386,41.7863,41.8124,352362.0
2019-06-28 15:50:00,47.98,47.99,47.87,47.91,703504.0,41.8124,41.8211,41.7166,41.7514,703504.0
2019-06-28 15:55:00,47.92,47.94,47.76,47.87,1867948.0,41.7601,41.7776,41.6207,41.7166,1867948.0
2019-07-01 09:30:00,49.16,49.45,49.04,49.07,1826529.0,42.8407,43.0935,42.7362,42.7623,1826529.0
2019-07-01 09:35:00,49.07,49.15,48.88,48.93,702538.0,42.7623,42.832,42.5967,42.6403,702538.0
2019-07-01 09:40:00,48.93,49.0,48.73,48.77,606120.0,42.6403,42.7013,42.466,42.5009,606120.0
2019-07-01 09:45:00,48.77,48.82,48.58,48.58,711630.0,42.5009,42.5445,42.3353,42.3353,711630.0
2019-07-01 09:50:00,48.58,48.68,48.36,48.36,588042.0,42.3353,42.4225,42.1436,42.1436,588042.0
2019-07-01 09:55:00,48.36,48.48,48.24,48.39,519456.0,42.1436,42.2482,42.039,42.1697,519456.0
2019-07-01 10:00:00,48.4,48.59,48.32,48.34,672097.0,42.1784,42.344,42.1087,42.1262,672097.0
2019-07-01 10:05:00,48.34,48.4,48.25,48.31,407331.0,42.1262,42.1784,42.0477,42.1,407331.0
2019-07-01 10:10:00,48.31,48.33,48.19,48.22,375722.0,42.1,42.1174,41.9954,42.0216,375722.0
2019-07-01 10:15:00,48.22,48.36,48.18,48.29,427249.0,42.0216,42.1436,41.9867,42.0826,427249.0
2019-07-01 10:20:00,48.29,48.32,48.14,48.18,264342.0,42.0826,42.1087,41.9519,41.9867,264342.0
2019-07-01 10:25:00,48.18,48.33,48.18,48.3,333543.0,41.9867,42.1174,41.9867,42.0913,333543.0
2019-07-01 10:30:00,48.3,48.35,48.23,48.25,287272.0,42.0913,42.1349,42.0303,42.0477,287272.0
2019-07-01 10:35:00,48.25,48.35,48.23,48.3,265363.0,42.0477,42.1349,42.0303,42.0913,265363.0
2019-07-01 10:40:00,48.31,48.37,48.27,48.37,136107.0,42.1,42.1523,42.0652,42.1523,136107.0
2019-07-01 10:45:00,48.38,48.41,48.33,48.34,193911.0,42.161,42.1872,42.1174,42.1262,193911.0
2019-07-01 10:50:00,48.34,48.38,48.32,48.32,269387.0,42.1262,42.161,42.1087,42.1087,269387.0
2019-07-01 10:55:00,48.32,48.33,48.22,48.28,322415.0,42.1087,42.1174,42.0216,42.0739,322415.0
2019-07-01 11:00:00,48.28,48.29,48.23,48.28,238050.0,42.0739,42.0826,42.0303,42.0739,238050.0
2019-07-01 11:05:00,48.28,48.28,48.17,48.22,206383.0,42.0739,42.0739,41.978,42.0216,206383.0
2019-07-01 11:10:00,48.22,48.24,48.19,48.21,181377.0,42.0216,42.039,41.9954,42.0129,181377.0
2019-07-01 11:15:00,48.22,48.29,48.19,48.28,116799.0,42.0216,42.0826,41.9954,42.0739,116799.0
2019-07-01 11:20:00,48.28,48.31,48.22,48.27,150971.0,42.0739,42.1,42.0216,42.0652,150971.0
2019-07-01 11:25:00,48.27,48.31,48.19,48.21,212053.0,42.0652,42.1,41.9954,42.0129,212053.0
2019-07-01 11:30:00,48.21,48.23,48.16,48.23,143679.0,42.0129,42.0303,41.9693,42.0303,143679.0
2019-07-01 11:35:00,48.23,48.3,48.23,48.3,133318.0,42.0303,42.0913,42.0303,42.0913,133318.0
2019-07-01 11:40:00,48.29,48.35,48.22,48.24,257830.0,42.0826,42.1349,42.0216,42.039,257830.0
2019-07-01 11:45:00,48.23,48.24,48.12,48.15,184536.0,42.0303,42.039,41.9344,41.9606,184536.0
2019-07-01 11:50:00,48.16,48.17,48.07,48.08,219735.0,41.9693,41.978,41.8909,41.8996,219735.0
2019-07-01 11:55:00,48.08,48.13,48.07,48.09,108946.0,41.8996,41.9431,41.8909,41.9083,108946.0
2019-07-01 12:00:00,48.1,48.11,48.07,48.09,90647.0,41.917,41.9257,41.8909,41.9083,90647.0
2019-07-01 12:05:00,48.09,48.1,48.03,48.07,133935.0,41.9083,41.917,41.856,41.8909,133935.0
2019-07-01 12:10:00,48.07,48.11,48.06,48.09,175329.0,41.8909,41.9257,41.8821,41.9083,175329.0
2019-07-01 12:15:00,48.1,48.11,48.05,48.08,135249.0,41.917,41.9257,41.8734,41.8996,135249.0
2019-07-01 12:20:00,48.08,48.08,47.96,47.98,233949.0,41.8996,41.8996,41.795,41.8124,233949.0
2019-07-01 12:25:00,47.97,47.98,47.89,47.98,165825.0,41.8037,41.8124,41.734,41.8124,165825.0
2019-07-01 12:30:00,47.98,48.01,47.94,47.95,107108.0,41.8124,41.8386,41.7776,41.7863,107108.0
2019-07-01 12:35:00,47.96,48.01,47.91,47.92,183492.0,41.795,41.8386,41.7514,41.7601,183492.0
2019-07-01 12:40:00,47.93,47.97,47.92,47.95,100411.0,41.7689,41.8037,41.7601,41.7863,100411.0
2019-07-01 12:45:00,47.94,47.96,47.91,47.95,88579.0,41.7776,41.795,41.7514,41.7863,88579.0
2019-07-01 12:50:00,47.95,47.97,47.9,47.91,96628.0,41.7863,41.8037,41.7427,41.7514,96628.0
2019-07-01 12:55:00,47.92,47.92,47.82,47.84,161431.0,41.7601,41.7601,41.673,41.6904,161431.0
2019-07-01 13:00:00,47.84,47.85,47.77,47.79,171344.0,41.6904,41.6991,41.6294,41.6469,171344.0
2019-07-01 13:05:00,47.79,47.93,47.78,47.86,261908.0,41.6469,41.7689,41.6381,41.7079,261908.0
2019-07-01 13:10:00,47.86,47.89,47.82,47.89,192430.0,41.7079,41.734,41.673,41.734,192430.0
2019-07-01 13:15:00,47.89,47.9,47.86,47.9,123882.0,41.734,41.7427,41.7079,41.7427,123882.0
2019-07-01 13:20:00,47.9,47.9,47.84,47.86,111421.0,41.7427,41.7427,41.6904,41.7079,111421.0
2019-07-01 13:25:00,47.87,47.94,47.85,47.94,131866.0,41.7166,41.7776,41.6991,41.7776,131866.0
2019-07-01 13:30:00,47.94,48.0,47.91,48.0,131791.0,41.7776,41.8299,41.7514,41.8299,131791.0
2019-07-01 13:35:00,47.99,48.01,47.94,47.94,149392.0,41.8211,41.8386,41.7776,41.7776,149392.0
2019-07-01 13:40:00,47.95,47.96,47.91,47.94,106249.0,41.7863,41.795,41.7514,41.7776,106249.0
2019-07-01 13:45:00,47.94,47.99,47.93,47.96,54494.0,41.7776,41.8211,41.7689,41.795,54494.0
2019-07-01 13:50:00,47.96,48.0,47.94,47.98,122223.0,41.795,41.8299,41.7776,41.8124,122223.0
2019-07-01 13:55:00,47.98,48.0,47.96,47.98,132484.0,41.8124,41.8299,41.795,41.8124,132484.0
2019-07-01 14:00:00,47.97,47.98,47.85,47.9,139346.0,41.8037,41.8124,41.6991,41.7427,139346.0
2019-07-01 14:05:00,47.9,47.9,47.82,47.83,154646.0,41.7427,41.7427,41.673,41.6817,154646.0
2019-07-01 14:10:00,47.84,47.89,47.82,47.84,122469.0,41.6904,41.734,41.673,41.6904,122469.0
2019-07-01 14:15:00,47.83,47.84,47.74,47.75,195098.0,41.6817,41.6904,41.6033,41.612,195098.0
2019-07-01 14:20:00,47.75,47.86,47.74,47.84,165461.0,41.612,41.7079,41.6033,41.6904,165461.0
2019-07-01 14:25:00,47.84,47.91,47.84,47.88,151629.0,41.6904,41.7514,41.6904,41.7253,151629.0
2019-07-01 14:30:00,47.88,47.92,47.86,47.89,139980.0,41.7253,41.7601,41.7079,41.734,139980.0
2019-07-01 14:35:00,47.9,47.9,47.82,47.84,305302.0,41.7427,41.7427,41.673,41.6904,305302.0
2019-07-01 14:40:00,47.84,47.87,47.82,47.85,105800.0,41.6904,41.7166,41.673,41.6991,105800.0
2019-07-01 14:45:00,47.86,47.86,47.83,47.84,194248.0,41.7079,41.7079,41.6817,41.6904,194248.0
2019-07-01 14:50:00,47.84,47.89,47.83,47.86,362268.0,41.6904,41.734,41.6817,41.7079,362268.0
2019-07-01 14:55:00,47.86,47.87,47.81,47.84,248238.0,41.7079,41.7166,41.6643,41.6904,248238.0
2019-07-01 15:00:00,47.84,47.85,47.79,47.83,232135.0,41.6904,41.6991,41.6469,41.6817,232135.0
2019-07-01 15:05:00,47.83,47.86,47.77,47.78,583216.0,41.6817,41.7079,41.6294,41.6381,583216.0
2019-07-01 15:10:00,47.78,47.85,47.77,47.83,306817.0,41.6381,41.6991,41.6294,41.6817,306817.0
2019-07-01 15:15:00,47.83,47.87,47.82,47.85,336577.0,41.6817,41.7166,41.673,41.6991,336577.0
2019-07-01 15:20:00,47.86,47.92,47.85,47.9,210186.0,41.7079,41.7601,41.6991,41.7427,210186.0
2019-07-01 15:25:00,47.9,47.95,47.87,47.94,158484.0,41.7427,41.7863,41.7166,41.7776,158484.0
2019-07-01 15:30:00,47.94,48.03,47.93,48.0,218885.0,41.7776,41.856,41.7689,41.8299,218885.0
2019-07-01 15:35:00,48.0,48.05,47.99,48.04,260646.0,41.8299,41.8734,41.8211,41.8647,260646.0
2019-07-01 15:40:00,48.04,48.05,47.96,47.97,329093.0,41.8647,41.8734,41.795,41.8037,329093.0
2019-07-01 15:45:00,47.97,47.98,47.92,47.94,446656.0,41.8037,41.8124,41.7601,41.7776,446656.0
2019-07-01 15:50:00,47.94,47.99,47.92,47.92,416323.0,41.7776,41.8211,41.7601,41.7601,416323.0
2019-07-01 15:55:00,47.92,48.07,47.92,48.07,1834292.0,41.7601,41.8909,41.7601,41.8909,1834292.0
2019-07-02 09:30:00,47.91,48.04,47.69,47.74,538798.0,41.7514,41.8647,41.5597,41.6033,538798.0
2019-07-02 09:35:00,47.74,47.87,47.71,47.8,247574.0,41.6033,41.7166,41.5771,41.6556,247574.0
2019-07-02 09:40:00,47.83,47.9,47.74,47.76,199482.0,41.6817,41.7427,41.6033,41.6207,199482.0
2019-07-02 09:45:00,47.77,47.91,47.77,47.82,160019.0,41.6294,41.7514,41.6294,41.673,160019.0
2019-07-02 09:50:00,47.81,47.96,47.79,47.94,202795.0,41.6643,41.795,41.6469,41.7776,202795.0
2019-07-02 09:55:00,47.94,48.0,47.88,47.95,128103.0,41.7776,41.8299,41.7253,41.7863,128103.0
2019-07-02 10:00:00,47.94,48.03,47.92,48.01,205991.0,41.7776,41.856,41.7601,41.8386,205991.0
2019-07-02 10:05:00,48.0,48.01,47.83,47.84,155152.0,41.8299,41.8386,41.6817,41.6904,155152.0
2019-07-02 10:10:00,47.83,47.89,47.79,47.8,248132.0,41.6817,41.734,41.6469,41.6556,248132.0
2019-07-02 10:15:00,47.8,47.87,47.75,47.86,221703.0,41.6556,41.7166,41.612,41.7079,221703.0
2019-07-02 10:20:00,47.86,47.95,47.86,47.94,180377.0,41.7079,41.7863,41.7079,41.7776,180377.0
2019-07-02 10:25:00,47.95,48.09,47.94,48.08,234943.0,41.7863,41.9083,41.7776,41.8996,234943.0
2019-07-02 10:30:00,48.08,48.22,48.08,48.15,227839.0,41.8996,42.0216,41.8996,41.9606,227839.0
2019-07-02 10:35:00,48.15,48.21,48.13,48.16,140762.0,41.9606,42.0129,41.9431,41.9693,140762.0
2019-07-02 10:40:00,48.15,48.21,48.11,48.14,129629.0,41.9606,42.0129,41.9257,41.9519,129629.0
2019-07-02 10:45:00,48.14,48.18,48.1,48.13,118888.0,41.9519,41.9867,41.917,41.9431,118888.0
2019-07-02 10:50:00,48.13,48.19,48.12,48.18,107809.0,41.9431,41.9954,41.9344,41.9867,107809.0
2019-07-02 10:55:00,48.17,48.21,48.14,48.2,146245.0,41.978,42.0129,41.9519,42.0042,146245.0
2019-07-02 11:00:00,48.19,48.21,48.18,48.19,322913.0,41.9954,42.0129,41.9867,41.9954,322913.0
2019-07-02 11:05:00,48.18,48.21,48.16,48.19,247446.0,41.9867,42.0129,41.9693,41.9954,247446.0
2019-07-02 11:10:00,48.18,48.2,48.13,48.17,144512.0,41.9867,42.0042,41.9431,41.978,144512.0
2019-07-02 11:15:00,48.17,48.17,48.1,48.14,110263.0,41.978,41.978,41.917,41.9519,110263.0
2019-07-02 11:20:00,48.13,48.19,48.09,48.1,138900.0,41.9431,41.9954,41.9083,41.917,138900.0
2019-07-02 11:25:00,48.11,48.14,48.09,48.09,86450.0,41.9257,41.9519,41.9083,41.9083,86450.0
2019-07-02 11:30:00,48.09,48.14,48.06,48.07,119769.0,41.9083,41.9519,41.8821,41.8909,119769.0
2019-07-02 11:35:00,48.07,48.1,48.03,48.04,190135.0,41.8909,41.917,41.856,41.8647,190135.0
2019-07-02 11:40:00,48.03,48.09,48.01,48.09,131233.0,41.856,41.9083,41.8386,41.9083,131233.0
2019-07-02 11:45:00,48.08,48.08,48.03,48.04,86211.0,41.8996,41.8996,41.856,41.8647,86211.0
2019-07-02 11:50:00,48.04,48.05,47.98,48.01,107993.0,41.8647,41.8734,41.8124,41.8386,107993.0
2019-07-02 11:55:00,48.01,48.02,47.97,47.98,86164.0,41.8386,41.8473,41.8037,41.8124,86164.0
2019-07-02 12:00:00,47.98,47.99,47.94,47.96,87071.0,41.8124,41.8211,41.7776,41.795,87071.0
2019-07-02 12:05:00,47.95,48.02,47.95,47.98,257598.0,41.7863,41.8473,41.7863,41.8124,257598.0
2019-07-02 12:10:00,47.99,48.02,47.98,47.99,123808.0,41.8211,41.8473,41.8124,41.8211,123808.0
2019-07-02 12:15:00,47.99,48.01,47.98,47.99,96679.0,41.8211,41.8386,41.8124,41.8211,96679.0
2019-07-02 12:20:00,47.98,48.03,47.98,48.01,88204.0,41.8124,41.856,41.8124,41.8386,88204.0
2019-07-02 12:25:00,48.0,48.01,47.86,47.9,234303.0,41.8299,41.8386,41.7079,41.7427,234303.0
2019-07-02 12:30:00,47.9,47.92,47.83,47.86,122206.0,41.7427,41.7601,41.6817,41.7079,122206.0
2019-07-02 12:35:00,47.86,47.89,47.82,47.83,132049.0,41.7079,41.734,41.673,41.6817,132049.0
2019-07-02 12:40:00,47.82,47.83,47.76,47.78,188644.0,41.673,41.6817,41.6207,41.6381,188644.0
2019-07-02 12:45:00,47.78,47.8,47.73,47.74,139625.0,41.6381,41.6556,41.5946,41.6033,139625.0
2019-07-02 12:50:00,47.74,47.76,47.7,47.7,120916.0,41.6033,41.6207,41.5684,41.5684,120916.0
2019-07-02 12:55:00,47.7,47.76,47.69,47.76,135400.0,41.5684,41.6207,41.5597,41.6207,135400.0
2019-07-02 13:00:00,47.76,47.79,47.72,47.79,115800.0,41.6207,41.6469,41.5859,41.6469,115800.0
2019-07-02 13:05:00,47.79,47.82,47.77,47.8,103730.0,41.6469,41.673,41.6294,41.6556,103730.0
2019-07-02 13:10:00,47.8,47.81,47.76,47.77,94386.0,41.6556,41.6643,41.6207,41.6294,94386.0
2019-07-02 13:15:00,47.78,47.78,47.72,47.76,153174.0,41.6381,41.6381,41.5859,41.6207,153174.0
2019-07-02 13:20:00,47.77,47.81,47.75,47.8,179121.0,41.6294,41.6643,41.612,41.6556,179121.0
2019-07-02 13:25:00,47.8,47.88,47.77,47.87,117809.0,41.6556,41.7253,41.6294,41.7166,117809.0
2019-07-02 13:30:00,47.87,47.91,47.83,47.91,149389.0,41.7166,41.7514,41.6817,41.7514,149389.0
2019-07-02 13:35:00,47.9,47.92,47.88,47.91,84447.0,41.7427,41.7601,41.7253,41.7514,84447.0
2019-07-02 13:40:00,47.9,47.94,47.88,47.92,90033.0,41.7427,41.7776,41.7253,41.7601,90033.0
2019-07-02 13:45:00,47.91,47.95,47.88,47.94,106310.0,41.7514,41.7863,41.7253,41.7776,106310.0
2019-07-02 13:50:00,47.95,47.96,47.9,47.9,96208.0,41.7863,41.795,41.7427,41.7427,96208.0
2019-07-02 13:55:00,47.91,47.92,47.9,47.91,52170.0,41.7514,41.7601,41.7427,41.7514,52170.0
2019-07-02 14:00:00,47.92,47.96,47.9,47.96,71359.0,41.7601,41.795,41.7427,41.795,71359.0
2019-07-02 14:05:00,47.96,47.97,47.93,47.94,67039.0,41.795,41.8037,41.7689,41.7776,67039.0
2019-07-02 14:10:00,47.95,47.97,47.94,47.94,51105.0,41.7863,41.8037,41.7776,41.7776,51105.0
2019-07-02 14:15:00,47.95,47.98,47.9,47.91,103672.0,41.7863,41.8124,41.7427,41.7514,103672.0
2019-07-02 14:20:00,47.91,47.92,47.87,47.89,58898.0,41.7514,41.7601,41.7166,41.734,58898.0
2019-07-02 14:25:00,47.9,47.96,47.89,47.94,87012.0,41.7427,41.795,41.734,41.7776,87012.0
2019-07-02 14:30:00,47.94,48.01,47.93,47.98,110754.0,41.7776,41.8386,41.7689,41.8124,110754.0
2019-07-02 14:35:00,47.98,47.99,47.93,47.96,68304.0,41.8124,41.8211,41.7689,41.795,68304.0
2019-07-02 14:40:00,47.96,48.02,47.95,47.99,89186.0,41.795,41.8473,41.7863,41.8211,89186.0
2019-07-02 14:45:00,48.0,48.0,47.96,47.98,99631.0,41.8299,41.8299,41.795,41.8124,99631.0
2019-07-02 14:50:00,47.98,48.0,47.94,47.95,144019.0,41.8124,41.8299,41.7776,41.7863,144019.0
2019-07-02 14:55:00,47.95,48.0,47.94,48.0,101152.0,41.7863,41.8299,41.7776,41.8299,101152.0
2019-07-02 15:00:00,48.0,48.08,47.99,48.05,152625.0,41.8299,41.8996,41.8211,41.8734,152625.0
2019-07-02 15:05:00,48.06,48.1,48.05,48.08,134490.0,41.8821,41.917,41.8734,41.8996,134490.0
2019-07-02 15:10:00,48.09,48.1,48.0,48.02,211162.0,41.9083,41.917,41.8299,41.8473,211162.0
2019-07-02 15:15:00,48.02,48.08,48.02,48.04,150561.0,41.8473,41.8996,41.8473,41.8647,150561.0
2019-07-02 15:20:00,48.05,48.08,48.04,48.08,162223.0,41.8734,41.8996,41.8647,41.8996,162223.0
2019-07-02 15:25:00,48.08,48.09,48.04,48.05,148773.0,41.8996,41.9083,41.8647,41.8734,148773.0
2019-07-02 15:30:00,48.04,48.08,48.04,48.05,219565.0,41.8647,41.8996,41.8647,41.8734,219565.0
2019-07-02 15:35:00,48.04,48.05,48.0,48.03,216774.0,41.8647,41.8734,41.8299,41.856,216774.0
2019-07-02 15:40:00,48.03,48.04,48.01,48.03,120670.0,41.856,41.8647,41.8386,41.856,120670.0
2019-07-02 15:45:00,48.04,48.08,48.02,48.03,432180.0,41.8647,41.8996,41.8473,41.856,432180.0
2019-07-02 15:50:00,48.04,48.07,48.01,48.05,367988.0,41.8647,41.8909,41.8386,41.8734,367988.0
2019-07-02 15:55:00,48.06,48.13,48.05,48.12,829605.0,41.8821,41.9431,41.8734,41.9344,829605.0
2019-07-03 09:30:00,48.16,48.34,48.16,48.32,445537.0,41.9693,42.1262,41.9693,42.1087,445537.0
2019-07-03 09:35:00,48.33,48.45,48.31,48.33,251974.0,42.1174,42.222,42.1,42.1174,251974.0
2019-07-03 09:40:00,48.33,48.38,48.3,48.3,139840.0,42.1174,42.161,42.0913,42.0913,139840.0
2019-07-03 09:45:00,48.31,48.35,48.18,48.19,214235.0,42.1,42.1349,41.9867,41.9954,214235.0
2019-07-03 09:50:00,48.2,48.28,48.15,48.27,146058.0,42.0042,42.0739,41.9606,42.0652,146058.0
2019-07-03 09:55:00,48.27,48.27,48.19,48.24,125743.0,42.0652,42.0652,41.9954,42.039,125743.0
2019-07-03 10:00:00,48.23,48.23,48.16,48.2,90055.0,42.0303,42.0303,41.9693,42.0042,90055.0
2019-07-03 10:05:00,48.19,48.29,48.19,48.29,165237.0,41.9954,42.0826,41.9954,42.0826,165237.0
2019-07-03 10:10:00,48.28,48.31,48.2,48.22,144598.0,42.0739,42.1,42.0042,42.0216,144598.0
2019-07-03 10:15:00,48.21,48.23,48.05,48.06,351595.0,42.0129,42.0303,41.8734,41.8821,351595.0
2019-07-03 10:20:00,48.06,48.1,47.99,48.03,466310.0,41.8821,41.917,41.8211,41.856,466310.0
2019-07-03 10:25:00,48.02,48.14,48.02,48.14,257084.0,41.8473,41.9519,41.8473,41.9519,257084.0
2019-07-03 10:30:00,48.13,48.14,48.03,48.04,187588.0,41.9431,41.9519,41.856,41.8647,187588.0
2019-07-03 10:35:00,48.04,48.15,48.02,48.14,157707.0,41.8647,41.9606,41.8473,41.9519,157707.0
2019-07-03 10:40:00,48.15,48.25,48.13,48.2,174839.0,41.9606,42.0477,41.9431,42.0042,174839.0
2019-07-03 10:45:00,48.2,48.22,48.15,48.17,137776.0,42.0042,42.0216,41.9606,41.978,137776.0
2019-07-03 10:50:00,48.17,48.21,48.15,48.17,120570.0,41.978,42.0129,41.9606,41.978,120570.0
2019-07-03 10:55:00,48.17,48.19,48.15,48.18,103800.0,41.978,41.9954,41.9606,41.9867,103800.0
2019-07-03 11:00:00,48.19,48.24,48.16,48.22,72362.0,41.9954,42.039,41.9693,42.0216,72362.0
2019-07-03 11:05:00,48.22,48.22,48.18,48.19,94938.0,42.0216,42.0216,41.9867,41.9954,94938.0
2019-07-03 11:10:00,48.2,48.22,48.17,48.2,109251.0,42.0042,42.0216,41.978,42.0042,109251.0
2019-07-03 11:15:00,48.2,48.29,48.19,48.27,125796.0,42.0042,42.0826,41.9954,42.0652,125796.0
2019-07-03 11:20:00,48.27,48.29,48.25,48.27,118240.0,42.0652,42.0826,42.0477,42.0652,118240.0
2019-07-03 11:25:00,48.27,48.3,48.24,48.29,80445.0,42.0652,42.0913,42.039,42.0826,80445.0
2019-07-03 11:30:00,48.29,48.35,48.27,48.34,181470.0,42.0826,42.1349,42.0652,42.1262,181470.0
2019-07-03 11:35:00,48.34,48.38,48.33,48.37,164704.0,42.1262,42.161,42.1174,42.1523,164704.0
2019-07-03 11:40:00,48.37,48.44,48.35,48.36,175064.0,42.1523,42.2133,42.1349,42.1436,175064.0
2019-07-03 11:45:00,48.36,48.4,48.34,48.4,108681.0,42.1436,42.1784,42.1262,42.1784,108681.0
2019-07-03 11:50:00,48.39,48.41,48.36,48.4,100491.0,42.1697,42.1872,42.1436,42.1784,100491.0
2019-07-03 11:55:00,48.4,48.43,48.37,48.43,89725.0,42.1784,42.2046,42.1523,42.2046,89725.0
2019-07-03 12:00:00,48.43,48.49,48.42,48.46,192907.0,42.2046,42.2569,42.1959,42.2307,192907.0
2019-07-03 12:05:00,48.45,48.46,48.42,48.42,105655.0,42.222,42.2307,42.1959,42.1959,105655.0
2019-07-03 12:10:00,48.43,48.47,48.42,48.45,115283.0,42.2046,42.2394,42.1959,42.222,115283.0
2019-07-03 12:15:00,48.44,48.54,48.43,48.51,174978.0,42.2133,42.3004,42.2046,42.2743,174978.0
2019-07-03 12:20:00,48.51,48.52,48.48,48.49,104767.0,42.2743,42.283,42.2482,42.2569,104767.0
2019-07-03 12:25:00,48.48,48.51,48.48,48.5,82710.0,42.2482,42.2743,42.2482,42.2656,82710.0
2019-07-03 12:30:00,48.5,48.55,48.49,48.51,170795.0,42.2656,42.3092,42.2569,42.2743,170795.0
2019-07-03 12:35:00,48.51,48.54,48.47,48.5,159641.0,42.2743,42.3004,42.2394,42.2656,159641.0
2019-07-03 12:40:00,48.5,48.5,48.44,48.46,249440.0,42.2656,42.2656,42.2133,42.2307,249440.0
2019-07-03 12:45:00,48.46,48.46,48.43,48.45,213280.0,42.2307,42.2307,42.2046,42.222,213280.0
2019-07-03 12:50:00,48.46,48.55,48.45,48.51,404312.0,42.2307,42.3092,42.222,42.2743,404312.0
2019-07-03 12:55:00,48.51,48.56,48.47,48.52,702437.0,42.2743,42.3179,42.2394,42.283,702437.0
2019-07-05 09:30:00,48.06,48.11,47.87,47.96,640009.0,41.8821,41.9257,41.7166,41.795,640009.0
2019-07-05 09:35:00,47.96,47.98,47.75,47.76,269316.0,41.795,41.8124,41.612,41.6207,269316.0
2019-07-05 09:40:00,47.76,47.77,47.59,47.61,251674.0,41.6207,41.6294,41.4726,41.49,251674.0
2019-07-05 09:45:00,47.61,47.76,47.57,47.66,327734.0,41.49,41.6207,41.4551,41.5336,327734.0
2019-07-05 09:50:00,47.66,47.68,47.61,47.66,224060.0,41.5336,41.551,41.49,41.5336,224060.0
2019-07-05 09:55:00,47.66,47.66,47.5,47.51,257974.0,41.5336,41.5336,41.3941,41.4028,257974.0
2019-07-05 10:00:00,47.52,47.59,47.44,47.53,339373.0,41.4116,41.4726,41.3418,41.4203,339373.0
2019-07-05 10:05:00,47.54,47.55,47.47,47.52,177663.0,41.429,41.4377,41.368,41.4116,177663.0
2019-07-05 10:10:00,47.51,47.66,47.5,47.65,212237.0,41.4028,41.5336,41.3941,41.5249,212237.0
2019-07-05 10:15:00,47.65,47.66,47.54,47.64,150355.0,41.5249,41.5336,41.429,41.5161,150355.0
2019-07-05 10:20:00,47.65,47.67,47.55,47.59,152110.0,41.5249,41.5423,41.4377,41.4726,152110.0
2019-07-05 10:25:00,47.59,47.59,47.5,47.54,111663.0,41.4726,41.4726,41.3941,41.429,111663.0
2019-07-05 10:30:00,47.54,47.57,47.5,47.53,73643.0,41.429,41.4551,41.3941,41.4203,73643.0
2019-07-05 10:35:00,47.53,47.58,47.49,47.55,104232.0,41.4203,41.4638,41.3854,41.4377,104232.0
2019-07-05 10:40:00,47.55,47.62,47.53,47.56,204401.0,41.4377,41.4987,41.4203,41.4464,204401.0
2019-07-05 10:45:00,47.56,47.66,47.56,47.65,109890.0,41.4464,41.5336,41.4464,41.5249,109890.0
2019-07-05 10:50:00,47.66,47.68,47.63,47.66,86292.0,41.5336,41.551,41.5074,41.5336,86292.0
2019-07-05 10:55:00,47.66,47.74,47.6,47.74,96512.0,41.5336,41.6033,41.4813,41.6033,96512.0
2019-07-05 11:00:00,47.74,47.77,47.69,47.72,122208.0,41.6033,41.6294,41.5597,41.5859,122208.0
2019-07-05 11:05:00,47.72,47.77,47.71,47.76,141450.0,41.5859,41.6294,41.5771,41.6207,141450.0
2019-07-05 11:10:00,47.76,47.81,47.75,47.8,163428.0,41.6207,41.6643,41.612,41.6556,163428.0
2019-07-05 11:15:00,47.8,47.81,47.76,47.79,86006.0,41.6556,41.6643,41.6207,41.6469,86006.0
2019-07-05 11:20:00,47.8,47.8,47.77,47.78,113546.0,41.6556,41.6556,41.6294,41.6381,113546.0
2019-07-05 11:25:00,47.78,47.83,47.77,47.82,152395.0,41.6381,41.6817,41.6294,41.673,152395.0
2019-07-05 11:30:00,47.81,47.9,47.79,47.87,158490.0,41.6643,41.7427,41.6469,41.7166,158490.0
2019-07-05 11:35:00,47.87,47.88,47.82,47.88,141118.0,41.7166,41.7253,41.673,41.7253,141118.0
2019-07-05 11:40:00,47.88,47.88,47.77,47.78,105414.0,41.7253,41.7253,41.6294,41.6381,105414.0
2019-07-05 11:45:00,47.78,47.79,47.73,47.79,139736.0,41.6381,41.6469,41.5946,41.6469,139736.0
2019-07-05 11:50:00,47.8,47.86,47.8,47.82,58295.0,41.6556,41.7079,41.6556,41.673,58295.0
2019-07-05 11:55:00,47.82,47.89,47.81,47.87,42748.0,41.673,41.734,41.6643,41.7166,42748.0
2019-07-05 12:00:00,47.87,47.9,47.85,47.87,63752.0,41.7166,41.7427,41.6991,41.7166,63752.0
2019-07-05 12:05:00,47.87,47.87,47.82,47.85,43370.0,41.7166,41.7166,41.673,41.6991,43370.0
2019-07-05 12:10:00,47.86,47.9,47.85,47.9,33191.0,41.7079,41.7427,41.6991,41.7427,33191.0
2019-07-05 12:15:00,47.9,47.98,47.89,47.98,105894.0,41.7427,41.8124,41.734,41.8124,105894.0
2019-07-05 12:20:00,47.97,48.02,47.94,48.01,136136.0,41.8037,41.8473,41.7776,41.8386,136136.0
2019-07-05 12:25:00,48.01,48.01,47.93,47.95,49743.0,41.8386,41.8386,41.7689,41.7863,49743.0
2019-07-05 12:30:00,47.94,47.96,47.89,47.9,68787.0,41.7776,41.795,41.734,41.7427,68787.0
2019-07-05 12:35:00,47.9,47.93,47.88,47.93,61521.0,41.7427,41.7689,41.7253,41.7689,61521.0
2019-07-05 12:40:00,47.92,47.97,47.92,47.97,91972.0,41.7601,41.8037,41.7601,41.8037,91972.0
2019-07-05 12:45:00,47.98,47.99,47.95,47.96,96819.0,41.8124,41.8211,41.7863,41.795,96819.0
2019-07-05 12:50:00,47.96,48.02,47.95,48.01,74494.0,41.795,41.8473,41.7863,41.8386,74494.0
2019-07-05 12:55:00,48.01,48.04,47.99,48.02,107168.0,41.8386,41.8647,41.8211,41.8473,107168.0
2019-07-05 13:00:00,48.02,48.04,47.97,47.99,618822.0,41.8473,41.8647,41.8037,41.8211,618822.0
2019-07-05 13:05:00,48.0,48.03,48.0,48.01,74013.0,41.8299,41.856,41.8299,41.8386,74013.0
2019-07-05 13:10:00,48.01,48.04,48.01,48.04,68911.0,41.8386,41.8647,41.8386,41.8647,68911.0
2019-07-05 13:15:00,48.03,48.06,48.02,48.02,49400.0,41.856,41.8821,41.8473,41.8473,49400.0
2019-07-05 13:20:00,48.02,48.07,48.01,48.07,78992.0,41.8473,41.8909,41.8386,41.8909,78992.0
2019-07-05 13:25:00,48.07,48.08,48.04,48.06,39702.0,41.8909,41.8996,41.8647,41.8821,39702.0
2019-07-05 13:30:00,48.07,48.09,48.06,48.08,77002.0,41.8909,41.9083,41.8821,41.8996,77002.0
2019-07-05 13:35:00,48.08,48.09,48.04,48.07,36993.0,41.8996,41.9083,41.8647,41.8909,36993.0
2019-07-05 13:40:00,48.07,48.08,48.05,48.07,54588.0,41.8909,41.8996,41.8734,41.8909,54588.0
2019-07-05 13:45:00,48.07,48.08,48.05,48.06,49354.0,41.8909,41.8996,41.8734,41.8821,49354.0
2019-07-05 13:50:00,48.07,48.09,48.05,48.05,58966.0,41.8909,41.9083,41.8734,41.8734,58966.0
2019-07-05 13:55:00,48.05,48.06,48.0,48.03,72081.0,41.8734,41.8821,41.8299,41.856,72081.0
2019-07-05 14:00:00,48.04,48.09,48.03,48.08,50354.0,41.8647,41.9083,41.856,41.8996,50354.0
2019-07-05 14:05:00,48.07,48.07,48.02,48.02,53957.0,41.8909,41.8909,41.8473,41.8473,53957.0
2019-07-05 14:10:00,48.03,48.05,48.0,48.04,69259.0,41.856,41.8734,41.8299,41.8647,69259.0
2019-07-05 14:15:00,48.04,48.05,48.01,48.04,47936.0,41.8647,41.8734,41.8386,41.8647,47936.0
2019-07-05 14:20:00,48.04,48.04,47.99,48.04,76233.0,41.8647,41.8647,41.8211,41.8647,76233.0
2019-07-05 14:25:00,48.03,48.04,48.0,48.03,28624.0,41.856,41.8647,41.8299,41.856,28624.0
2019-07-05 14:30:00,48.03,48.08,48.02,48.05,50032.0,41.856,41.8996,41.8473,41.8734,50032.0
2019-07-05 14:35:00,48.05,48.09,48.02,48.05,55295.0,41.8734,41.9083,41.8473,41.8734,55295.0
2019-07-05 14:40:00,48.05,48.08,48.04,48.08,63307.0,41.8734,41.8996,41.8647,41.8996,63307.0
2019-07-05 14:45:00,48.08,48.12,48.07,48.12,47934.0,41.8996,41.9344,41.8909,41.9344,47934.0
2019-07-05 14:50:00,48.12,48.13,48.1,48.12,45554.0,41.9344,41.9431,41.917,41.9344,45554.0
2019-07-05 14:55:00,48.12,48.14,48.09,48.13,72208.0,41.9344,41.9519,41.9083,41.9431,72208.0
2019-07-05 15:00:00,48.12,48.13,48.08,48.09,57035.0,41.9344,41.9431,41.8996,41.9083,57035.0
2019-07-05 15:05:00,48.09,48.11,48.08,48.11,40698.0,41.9083,41.9257,41.8996,41.9257,40698.0
2019-07-05 15:10:00,48.11,48.11,48.06,48.11,66684.0,41.9257,41.9257,41.8821,41.9257,66684.0
2019-07-05 15:15:00,48.11,48.12,48.06,48.09,62512.0,41.9257,41.9344,41.8821,41.9083,62512.0
2019-07-05 15:20:00,48.09,48.13,48.08,48.12,65832.0,41.9083,41.9431,41.8996,41.9344,65832.0
2019-07-05 15:25:00,48.12,48.16,48.11,48.16,71381.0,41.9344,41.9693,41.9257,41.9693,71381.0
2019-07-05 15:30:00,48.16,48.18,48.09,48.09,96690.0,41.9693,41.9867,41.9083,41.9083,96690.0
2019-07-05 15:35:00,48.1,48.12,48.07,48.09,88800.0,41.917,41.9344,41.8909,41.9083,88800.0
2019-07-05 15:40:00,48.08,48.12,48.08,48.11,87858.0,41.8996,41.9344,41.8996,41.9257,87858.0
2019-07-05 15:45:00,48.1,48.12,48.08,48.09,103590.0,41.917,41.9344,41.8996,41.9083,103590.0
2019-07-05 15:50:00,48.09,48.11,48.04,48.05,280144.0,41.9083,41.9257,41.8647,41.8734,280144.0
2019-07-05 15:55:00,48.06,48.1,47.95,48.1,1208854.0,41.8821,41.917,41.7863,41.917,1208854.0
2019-07-08 09:30:00,47.6,47.68,47.28,47.29,1168216.0,41.4813,41.551,41.2024,41.2111,1168216.0
2019-07-08 09:35:00,47.28,47.41,47.12,47.15,915268.0,41.2024,41.3157,41.063,41.0891,915268.0
2019-07-08 09:40:00,47.15,47.25,47.09,47.16,403203.0,41.0891,41.1763,41.0368,41.0978,403203.0
2019-07-08 09:45:00,47.16,47.22,47.07,47.17,390589.0,41.0978,41.1501,41.0194,41.1066,390589.0
2019-07-08 09:50:00,47.18,47.22,47.14,47.16,354366.0,41.1153,41.1501,41.0804,41.0978,354366.0
2019-07-08 09:55:00,47.16,47.25,47.15,47.23,232991.0,41.0978,41.1763,41.0891,41.1588,232991.0
2019-07-08 10:00:00,47.24,47.42,47.23,47.41,234602.0,41.1676,41.3244,41.1588,41.3157,234602.0
2019-07-08 10:05:00,47.41,47.53,47.41,47.52,206711.0,41.3157,41.4203,41.3157,41.4116,206711.0
2019-07-08 10:10:00,47.51,47.52,47.44,47.5,181915.0,41.4028,41.4116,41.3418,41.3941,181915.0
2019-07-08 10:15:00,47.5,47.56,47.45,47.55,219991.0,41.3941,41.4464,41.3506,41.4377,219991.0
2019-07-08 10:20:00,47.55,47.6,47.54,47.59,125751.0,41.4377,41.4813,41.429,41.4726,125751.0
2019-07-08 10:25:00,47.59,47.62,47.39,47.42,239275.0,41.4726,41.4987,41.2983,41.3244,239275.0
2019-07-08 10:30:00,47.43,47.46,47.39,47.45,152665.0,41.3331,41.3593,41.2983,41.3506,152665.0
2019-07-08 10:35:00,47.44,47.47,47.39,47.46,121888.0,41.3418,41.368,41.2983,41.3593,121888.0
2019-07-08 10:40:00,47.47,47.49,47.42,47.46,75920.0,41.368,41.3854,41.3244,41.3593,75920.0
2019-07-08 10:45:00,47.46,47.5,47.41,47.42,135787.0,41.3593,41.3941,41.3157,41.3244,135787.0
2019-07-08 10:50:00,47.42,47.43,47.4,47.43,116465.0,41.3244,41.3331,41.307,41.3331,116465.0
2019-07-08 10:55:00,47.42,47.46,47.36,47.39,189908.0,41.3244,41.3593,41.2721,41.2983,189908.0
2019-07-08 11:00:00,47.39,47.5,47.39,47.5,84487.0,41.2983,41.3941,41.2983,41.3941,84487.0
2019-07-08 11:05:00,47.49,47.52,47.47,47.48,83183.0,41.3854,41.4116,41.368,41.3767,83183.0
2019-07-08 11:10:00,47.48,47.58,47.46,47.56,78896.0,41.3767,41.4638,41.3593,41.4464,78896.0
2019-07-08 11:15:00,47.55,47.57,47.53,47.55,61508.0,41.4377,41.4551,41.4203,41.4377,61508.0
2019-07-08 11:20:00,47.56,47.6,47.5,47.51,112332.0,41.4464,41.4813,41.3941,41.4028,112332.0
2019-07-08 11:25:00,47.51,47.75,47.49,47.71,612603.0,41.4028,41.612,41.3854,41.5771,612603.0
2019-07-08 11:30:00,47.71,47.76,47.66,47.75,266069.0,41.5771,41.6207,41.5336,41.612,266069.0
2019-07-08 11:35:00,47.74,47.75,47.69,47.72,141033.0,41.6033,41.612,41.5597,41.5859,141033.0
2019-07-08 11:40:00,47.72,47.79,47.7,47.77,125141.0,41.5859,41.6469,41.5684,41.6294,125141.0
2019-07-08 11:45:00,47.77,47.8,47.75,47.8,133688.0,41.6294,41.6556,41.612,41.6556,133688.0
2019-07-08 11:50:00,47.8,47.85,47.77,47.82,224017.0,41.6556,41.6991,41.6294,41.673,224017.0
2019-07-08 11:55:00,47.82,47.87,47.81,47.87,148558.0,41.673,41.7166,41.6643,41.7166,148558.0
2019-07-08 12:00:00,47.86,47.87,47.7,47.73,168828.0,41.7079,41.7166,41.5684,41.5946,168828.0
2019-07-08 12:05:00,47.73,47.76,47.69,47.75,153856.0,41.5946,41.6207,41.5597,41.612,153856.0
2019-07-08 12:10:00,47.76,47.82,47.75,47.77,92034.0,41.6207,41.673,41.612,41.6294,92034.0
2019-07-08 12:15:00,47.78,47.83,47.77,47.82,36361.0,41.6381,41.6817,41.6294,41.673,36361.0
2019-07-08 12:20:00,47.82,47.89,47.81,47.88,122446.0,41.673,41.734,41.6643,41.7253,122446.0
2019-07-08 12:25:00,47.87,47.9,47.85,47.87,114530.0,41.7166,41.7427,41.6991,41.7166,114530.0
2019-07-08 12:30:00,47.87,47.95,47.86,47.95,102402.0,41.7166,41.7863,41.7079,41.7863,102402.0
2019-07-08 12:35:00,47.94,47.95,47.9,47.92,117480.0,41.7776,41.7863,41.7427,41.7601,117480.0
2019-07-08 12:40:00,47.92,47.93,47.87,47.88,134725.0,41.7601,41.7689,41.7166,41.7253,134725.0
2019-07-08 12:45:00,47.87,47.89,47.84,47.86,139562.0,41.7166,41.734,41.6904,41.7079,139562.0
2019-07-08 12:50:00,47.86,47.89,47.82,47.84,70799.0,41.7079,41.734,41.673,41.6904,70799.0
2019-07-08 12:55:00,47.84,47.88,47.82,47.88,52069.0,41.6904,41.7253,41.673,41.7253,52069.0
2019-07-08 13:00:00,47.88,47.95,47.87,47.93,118871.0,41.7253,41.7863,41.7166,41.7689,118871.0
2019-07-08 13:05:00,47.94,47.94,47.88,47.9,56724.0,41.7776,41.7776,41.7253,41.7427,56724.0
2019-07-08 13:10:00,47.9,47.92,47.88,47.9,75799.0,41.7427,41.7601,41.7253,41.7427,75799.0
2019-07-08 13:15:00,47.91,47.93,47.9,47.92,59983.0,41.7514,41.7689,41.7427,41.7601,59983.0
2019-07-08 13:20:00,47.92,47.92,47.88,47.89,89862.0,41.7601,41.7601,41.7253,41.734,89862.0
2019-07-08 13:25:00,47.89,47.91,47.87,47.89,43590.0,41.734,41.7514,41.7166,41.734,43590.0
2019-07-08 13:30:00,47.89,47.92,47.89,47.92,42936.0,41.734,41.7601,41.734,41.7601,42936.0
2019-07-08 13:35:00,47.91,47.95,47.86,47.86,80967.0,41.7514,41.7863,41.7079,41.7079,80967.0
2019-07-08 13:40:00,47.87,47.89,47.81,47.82,110122.0,41.7166,41.734,41.6643,41.673,110122.0
2019-07-08 13:45:00,47.82,47.84,47.81,47.84,57407.0,41.673,41.6904,41.6643,41.6904,57407.0
2019-07-08 13:50:00,47.84,47.86,47.82,47.83,44557.0,41.6904,41.7079,41.673,41.6817,44557.0
2019-07-08 13:55:00,47.84,47.85,47.8,47.82,71165.0,41.6904,41.6991,41.6556,41.673,71165.0
2019-07-08 14:00:00,47.82,47.83,47.76,47.78,105006.0,41.673,41.6817,41.6207,41.6381,105006.0
2019-07-08 14:05:00,47.78,47.8,47.75,47.8,99039.0,41.6381,41.6556,41.612,41.6556,99039.0
2019-07-08 14:10:00,47.8,47.81,47.77,47.78,56765.0,41.6556,41.6643,41.6294,41.6381,56765.0
2019-07-08 14:15:00,47.78,47.78,47.72,47.74,143854.0,41.6381,41.6381,41.5859,41.6033,143854.0
2019-07-08 14:20:00,47.75,47.75,47.67,47.7,99563.0,41.612,41.612,41.5423,41.5684,99563.0
2019-07-08 14:25:00,47.7,47.78,47.67,47.77,91638.0,41.5684,41.6381,41.5423,41.6294,91638.0
2019-07-08 14:30:00,47.77,47.82,47.77,47.82,95103.0,41.6294,41.673,41.6294,41.673,95103.0
2019-07-08 14:35:00,47.81,47.82,47.77,47.79,70209.0,41.6643,41.673,41.6294,41.6469,70209.0
2019-07-08 14:40:00,47.8,47.85,47.79,47.83,76580.0,41.6556,41.6991,41.6469,41.6817,76580.0
2019-07-08 14:45:00,47.83,47.88,47.82,47.86,76237.0,41.6817,41.7253,41.673,41.7079,76237.0
2019-07-08 14:50:00,47.86,47.86,47.82,47.84,70236.0,41.7079,41.7079,41.673,41.6904,70236.0
2019-07-08 14:55:00,47.85,47.88,47.84,47.85,46925.0,41.6991,41.7253,41.6904,41.6991,46925.0
2019-07-08 15:00:00,47.85,47.86,47.83,47.83,61957.0,41.6991,41.7079,41.6817,41.6817,61957.0
2019-07-08 15:05:00,47.84,47.89,47.83,47.89,101471.0,41.6904,41.734,41.6817,41.734,101471.0
2019-07-08 15:10:00,47.89,47.9,47.85,47.9,125192.0,41.734,41.7427,41.6991,41.7427,125192.0
2019-07-08 15:15:00,47.9,47.94,47.87,47.87,121180.0,41.7427,41.7776,41.7166,41.7166,121180.0
2019-07-08 15:20:00,47.87,47.9,47.87,47.89,79239.0,41.7166,41.7427,41.7166,41.734,79239.0
2019-07-08 15:25:00,47.89,47.9,47.87,47.88,65387.0,41.734,41.7427,41.7166,41.7253,65387.0
2019-07-08 15:30:00,47.89,47.91,47.84,47.88,158816.0,41.734,41.7514,41.6904,41.7253,158816.0
2019-07-08 15:35:00,47.89,47.9,47.86,47.89,117353.0,41.734,41.7427,41.7079,41.734,117353.0
2019-07-08 15:40:00,47.89,47.9,47.82,47.83,178400.0,41.734,41.7427,41.673,41.6817,178400.0
2019-07-08 15:45:00,47.84,47.87,47.81,47.83,355291.0,41.6904,41.7166,41.6643,41.6817,355291.0
2019-07-08 15:50:00,47.82,47.86,47.8,47.84,270301.0,41.673,41.7079,41.6556,41.6904,270301.0
2019-07-08 15:55:00,47.84,47.86,47.8,47.83,645416.0,41.6904,41.7079,41.6556,41.6817,645416.0
2019-07-09 09:30:00,47.25,47.36,47.13,47.29,1233642.0,41.1763,41.2721,41.0717,41.2111,1233642.0
2019-07-09 09:35:00,47.3,47.41,47.2,47.28,433634.0,41.2198,41.3157,41.1327,41.2024,433634.0
2019-07-09 09:40:00,47.28,47.34,47.23,47.28,400985.0,41.2024,41.2547,41.1588,41.2024,400985.0
2019-07-09 09:45:00,47.28,47.32,47.22,47.31,324019.0,41.2024,41.2373,41.1501,41.2286,324019.0
2019-07-09 09:50:00,47.32,47.32,47.23,47.25,180926.0,41.2373,41.2373,41.1588,41.1763,180926.0
2019-07-09 09:55:00,47.26,47.27,47.2,47.21,293991.0,41.185,41.1937,41.1327,41.1414,293991.0
2019-07-09 10:00:00,47.21,47.29,47.19,47.26,435208.0,41.1414,41.2111,41.124,41.185,435208.0
2019-07-09 10:05:00,47.26,47.34,47.23,47.3,238536.0,41.185,41.2547,41.1588,41.2198,238536.0
2019-07-09 10:10:00,47.31,47.39,47.28,47.37,169631.0,41.2286,41.2983,41.2024,41.2808,169631.0
2019-07-09 10:15:00,47.37,47.5,47.34,47.5,173597.0,41.2808,41.3941,41.2547,41.3941,173597.0
2019-07-09 10:20:00,47.5,47.53,47.46,47.49,175906.0,41.3941,41.4203,41.3593,41.3854,175906.0
2019-07-09 10:25:00,47.5,47.63,47.49,47.62,184816.0,41.3941,41.5074,41.3854,41.4987,184816.0
2019-07-09 10:30:00,47.62,47.7,47.61,47.66,161986.0,41.4987,41.5684,41.49,41.5336,161986.0
2019-07-09 10:35:00,47.66,47.7,47.63,47.64,216164.0,41.5336,41.5684,41.5074,41.5161,216164.0
2019-07-09 10:40:00,47.64,47.65,47.54,47.55,239897.0,41.5161,41.5249,41.429,41.4377,239897.0
2019-07-09 10:45:00,47.55,47.6,47.48,47.51,197225.0,41.4377,41.4813,41.3767,41.4028,197225.0
2019-07-09 10:50:00,47.51,47.52,47.47,47.52,121742.0,41.4028,41.4116,41.368,41.4116,121742.0
2019-07-09 10:55:00,47.51,47.55,47.5,47.54,173568.0,41.4028,41.4377,41.3941,41.429,173568.0
2019-07-09 11:00:00,47.53,47.72,47.52,47.69,172447.0,41.4203,41.5859,41.4116,41.5597,172447.0
2019-07-09 11:05:00,47.71,47.74,47.68,47.7,119240.0,41.5771,41.6033,41.551,41.5684,119240.0
2019-07-09 11:10:00,47.7,47.73,47.65,47.73,129612.0,41.5684,41.5946,41.5249,41.5946,129612.0
2019-07-09 11:15:00,47.73,47.75,47.69,47.71,73535.0,41.5946,41.612,41.5597,41.5771,73535.0
2019-07-09 11:20:00,47.71,47.72,47.67,47.67,79015.0,41.5771,41.5859,41.5423,41.5423,79015.0
2019-07-09 11:25:00,47.68,47.69,47.6,47.63,104858.0,41.551,41.5597,41.4813,41.5074,104858.0
2019-07-09 11:30:00,47.62,47.65,47.58,47.59,80561.0,41.4987,41.5249,41.4638,41.4726,80561.0
2019-07-09 11:35:00,47.59,47.59,47.54,47.58,78184.0,41.4726,41.4726,41.429,41.4638,78184.0
2019-07-09 11:40:00,47.58,47.58,47.52,47.53,89804.0,41.4638,41.4638,41.4116,41.4203,89804.0
2019-07-09 11:45:00,47.53,47.56,47.52,47.53,71200.0,41.4203,41.4464,41.4116,41.4203,71200.0
2019-07-09 11:50:00,47.54,47.59,47.51,47.59,1843917.0,41.429,41.4726,41.4028,41.4726,1843917.0
2019-07-09 11:55:00,47.6,47.75,47.59,47.74,201369.0,41.4813,41.612,41.4726,41.6033,201369.0
2019-07-09 12:00:00,47.74,47.75,47.72,47.73,75624.0,41.6033,41.612,41.5859,41.5946,75624.0
2019-07-09 12:05:00,47.73,47.75,47.7,47.7,81560.0,41.5946,41.612,41.5684,41.5684,81560.0
2019-07-09 12:10:00,47.71,47.73,47.68,47.69,51396.0,41.5771,41.5946,41.551,41.5597,51396.0
2019-07-09 12:15:00,47.69,47.71,47.68,47.7,37440.0,41.5597,41.5771,41.551,41.5684,37440.0
2019-07-09 12:20:00,47.71,47.71,47.67,47.68,55165.0,41.5771,41.5771,41.5423,41.551,55165.0
2019-07-09 12:25:00,47.68,47.68,47.65,47.68,71671.0,41.551,41.551,41.5249,41.551,71671.0
2019-07-09 12:30:00,47.68,47.7,47.67,47.69,55348.0,41.551,41.5684,41.5423,41.5597,55348.0
2019-07-09 12:35:00,47.69,47.7,47.68,47.69,49195.0,41.5597,41.5684,41.551,41.5597,49195.0
2019-07-09 12:40:00,47.69,47.71,47.64,47.65,60333.0,41.5597,41.5771,41.5161,41.5249,60333.0
2019-07-09 12:45:00,47.65,47.65,47.62,47.64,57844.0,41.5249,41.5249,41.4987,41.5161,57844.0
2019-07-09 12:50:00,47.64,47.67,47.63,47.66,72687.0,41.5161,41.5423,41.5074,41.5336,72687.0
2019-07-09 12:55:00,47.66,47.67,47.62,47.63,62088.0,41.5336,41.5423,41.4987,41.5074,62088.0
2019-07-09 13:00:00,47.63,47.63,47.6,47.62,80877.0,41.5074,41.5074,41.4813,41.4987,80877.0
2019-07-09 13:05:00,47.62,47.64,47.58,47.61,104010.0,41.4987,41.5161,41.4638,41.49,104010.0
2019-07-09 13:10:00,47.6,47.63,47.6,47.63,53972.0,41.4813,41.5074,41.4813,41.5074,53972.0
2019-07-09 13:15:00,47.63,47.64,47.61,47.63,62560.0,41.5074,41.5161,41.49,41.5074,62560.0
2019-07-09 13:20:00,47.64,47.65,47.61,47.65,42737.0,41.5161,41.5249,41.49,41.5249,42737.0
2019-07-09 13:25:00,47.65,47.65,47.62,47.63,66986.0,41.5249,41.5249,41.4987,41.5074,66986.0
2019-07-09 13:30:00,47.62,47.64,47.61,47.64,77259.0,41.4987,41.5161,41.49,41.5161,77259.0
2019-07-09 13:35:00,47.64,47.65,47.63,47.65,47431.0,41.5161,41.5249,41.5074,41.5249,47431.0
2019-07-09 13:40:00,47.65,47.65,47.61,47.61,67543.0,41.5249,41.5249,41.49,41.49,67543.0
2019-07-09 13:45:00,47.62,47.62,47.6,47.62,55865.0,41.4987,41.4987,41.4813,41.4987,55865.0
2019-07-09 13:50:00,47.62,47.63,47.6,47.63,65862.0,41.4987,41.5074,41.4813,41.5074,65862.0
2019-07-09 13:55:00,47.63,47.65,47.62,47.65,35615.0,41.5074,41.5249,41.4987,41.5249,35615.0
2019-07-09 14:00:00,47.64,47.67,47.63,47.64,70276.0,41.5161,41.5423,41.5074,41.5161,70276.0
2019-07-09 14:05:00,47.64,47.65,47.63,47.63,77288.0,41.5161,41.5249,41.5074,41.5074,77288.0
2019-07-09 14:10:00,47.64,47.66,47.63,47.66,42144.0,41.5161,41.5336,41.5074,41.5336,42144.0
2019-07-09 14:15:00,47.66,47.69,47.65,47.69,91750.0,41.5336,41.5597,41.5249,41.5597,91750.0
2019-07-09 14:20:00,47.69,47.69,47.64,47.65,148120.0,41.5597,41.5597,41.5161,41.5249,148120.0
2019-07-09 14:25:00,47.66,47.69,47.65,47.67,57425.0,41.5336,41.5597,41.5249,41.5423,57425.0
2019-07-09 14:30:00,47.66,47.67,47.63,47.64,293119.0,41.5336,41.5423,41.5074,41.5161,293119.0
2019-07-09 14:35:00,47.63,47.64,47.54,47.59,223481.0,41.5074,41.5161,41.429,41.4726,223481.0
2019-07-09 14:40:00,47.59,47.63,47.58,47.61,121893.0,41.4726,41.5074,41.4638,41.49,121893.0
2019-07-09 14:45:00,47.61,47.65,47.61,47.63,86995.0,41.49,41.5249,41.49,41.5074,86995.0
2019-07-09 14:50:00,47.63,47.67,47.62,47.66,54415.0,41.5074,41.5423,41.4987,41.5336,54415.0
2019-07-09 14:55:00,47.66,47.66,47.64,47.65,32973.0,41.5336,41.5336,41.5161,41.5249,32973.0
2019-07-09 15:00:00,47.64,47.66,47.63,47.65,64419.0,41.5161,41.5336,41.5074,41.5249,64419.0
2019-07-09 15:05:00,47.65,47.65,47.61,47.62,119532.0,41.5249,41.5249,41.49,41.4987,119532.0
2019-07-09 15:10:00,47.63,47.64,47.58,47.61,121193.0,41.5074,41.5161,41.4638,41.49,121193.0
2019-07-09 15:15:00,47.62,47.63,47.6,47.62,88275.0,41.4987,41.5074,41.4813,41.4987,88275.0
2019-07-09 15:20:00,47.62,47.65,47.55,47.57,458286.0,41.4987,41.5249,41.4377,41.4551,458286.0
2019-07-09 15:25:00,47.57,47.61,47.56,47.59,196449.0,41.4551,41.49,41.4464,41.4726,196449.0
2019-07-09 15:30:00,47.59,47.61,47.58,47.59,354239.0,41.4726,41.49,41.4638,41.4726,354239.0
2019-07-09 15:35:00,47.59,47.63,47.59,47.62,194742.0,41.4726,41.5074,41.4726,41.4987,194742.0
2019-07-09 15:40:00,47.62,47.64,47.6,47.64,146221.0,41.4987,41.5161,41.4813,41.5161,146221.0
2019-07-09 15:45:00,47.64,47.72,47.63,47.71,204772.0,41.5161,41.5859,41.5074,41.5771,204772.0
2019-07-09 15:50:00,47.72,47.8,47.71,47.78,393667.0,41.5859,41.6556,41.5771,41.6381,393667.0
2019-07-09 15:55:00,47.77,47.78,47.72,47.75,1063659.0,41.6294,41.6381,41.5859,41.612,1063659.0
2019-07-10 09:30:00,47.97,48.18,47.9,48.09,802530.0,41.8037,41.9867,41.7427,41.9083,802530.0
2019-07-10 09:35:00,48.09,48.27,48.07,48.2,501350.0,41.9083,42.0652,41.8909,42.0042,501350.0
2019-07-10 09:40:00,48.2,48.33,48.13,48.3,313697.0,42.0042,42.1174,41.9431,42.0913,313697.0
2019-07-10 09:45:00,48.31,48.5,48.3,48.49,444541.0,42.1,42.2656,42.0913,42.2569,444541.0
2019-07-10 09:50:00,48.48,48.61,48.47,48.52,446551.0,42.2482,42.3614,42.2394,42.283,446551.0
2019-07-10 09:55:00,48.51,48.61,48.49,48.59,234602.0,42.2743,42.3614,42.2569,42.344,234602.0
2019-07-10 10:00:00,48.59,48.61,48.51,48.53,204911.0,42.344,42.3614,42.2743,42.2917,204911.0
2019-07-10 10:05:00,48.52,48.52,48.34,48.43,332360.0,42.283,42.283,42.1262,42.2046,332360.0
2019-07-10 10:10:00,48.43,48.48,48.39,48.44,193703.0,42.2046,42.2482,42.1697,42.2133,193703.0
2019-07-10 10:15:00,48.44,48.48,48.35,48.45,165425.0,42.2133,42.2482,42.1349,42.222,165425.0
2019-07-10 10:20:00,48.45,48.48,48.29,48.32,216182.0,42.222,42.2482,42.0826,42.1087,216182.0
2019-07-10 10:25:00,48.32,48.34,48.23,48.24,270089.0,42.1087,42.1262,42.0303,42.039,270089.0
2019-07-10 10:30:00,48.25,48.38,48.22,48.36,196438.0,42.0477,42.161,42.0216,42.1436,196438.0
2019-07-10 10:35:00,48.36,48.37,48.21,48.3,153854.0,42.1436,42.1523,42.0129,42.0913,153854.0
2019-07-10 10:40:00,48.3,48.35,48.27,48.34,83107.0,42.0913,42.1349,42.0652,42.1262,83107.0
2019-07-10 10:45:00,48.35,48.45,48.33,48.39,134243.0,42.1349,42.222,42.1174,42.1697,134243.0
2019-07-10 10:50:00,48.39,48.39,48.27,48.27,186614.0,42.1697,42.1697,42.0652,42.0652,186614.0
2019-07-10 10:55:00,48.27,48.36,48.21,48.24,158360.0,42.0652,42.1436,42.0129,42.039,158360.0
2019-07-10 11:00:00,48.24,48.3,48.22,48.24,176132.0,42.039,42.0913,42.0216,42.039,176132.0
2019-07-10 11:05:00,48.24,48.26,48.13,48.16,166138.0,42.039,42.0564,41.9431,41.9693,166138.0
2019-07-10 11:10:00,48.15,48.23,48.12,48.22,216679.0,41.9606,42.0303,41.9344,42.0216,216679.0
2019-07-10 11:15:00,48.22,48.23,48.15,48.17,100550.0,42.0216,42.0303,41.9606,41.978,100550.0
2019-07-10 11:20:00,48.18,48.28,48.17,48.23,118173.0,41.9867,42.0739,41.978,42.0303,118173.0
2019-07-10 11:25:00,48.22,48.34,48.19,48.3,179535.0,42.0216,42.1262,41.9954,42.0913,179535.0
2019-07-10 11:30:00,48.29,48.35,48.28,48.34,103827.0,42.0826,42.1349,42.0739,42.1262,103827.0
2019-07-10 11:35:00,48.34,48.35,48.29,48.3,165493.0,42.1262,42.1349,42.0826,42.0913,165493.0
2019-07-10 11:40:00,48.31,48.32,48.26,48.29,92556.0,42.1,42.1087,42.0564,42.0826,92556.0
2019-07-10 11:45:00,48.29,48.36,48.27,48.35,119074.0,42.0826,42.1436,42.0652,42.1349,119074.0
2019-07-10 11:50:00,48.36,48.38,48.35,48.36,95300.0,42.1436,42.161,42.1349,42.1436,95300.0
2019-07-10 11:55:00,48.37,48.41,48.36,48.38,117674.0,42.1523,42.1872,42.1436,42.161,117674.0
2019-07-10 12:00:00,48.38,48.4,48.36,48.38,104144.0,42.161,42.1784,42.1436,42.161,104144.0
2019-07-10 12:05:00,48.37,48.41,48.36,48.39,100701.0,42.1523,42.1872,42.1436,42.1697,100701.0
2019-07-10 12:10:00,48.38,48.4,48.27,48.27,170592.0,42.161,42.1784,42.0652,42.0652,170592.0
2019-07-10 12:15:00,48.28,48.32,48.27,48.3,78277.0,42.0739,42.1087,42.0652,42.0913,78277.0
2019-07-10 12:20:00,48.29,48.3,48.23,48.25,105882.0,42.0826,42.0913,42.0303,42.0477,105882.0
2019-07-10 12:25:00,48.25,48.26,48.22,48.26,82040.0,42.0477,42.0564,42.0216,42.0564,82040.0
2019-07-10 12:30:00,48.26,48.35,48.25,48.33,99637.0,42.0564,42.1349,42.0477,42.1174,99637.0
2019-07-10 12:35:00,48.33,48.34,48.28,48.31,69287.0,42.1174,42.1262,42.0739,42.1,69287.0
2019-07-10 12:40:00,48.31,48.31,48.27,48.3,58883.0,42.1,42.1,42.0652,42.0913,58883.0
2019-07-10 12:45:00,48.3,48.3,48.26,48.28,67267.0,42.0913,42.0913,42.0564,42.0739,67267.0
2019-07-10 12:50:00,48.28,48.31,48.24,48.25,98681.0,42.0739,42.1,42.039,42.0477,98681.0
2019-07-10 12:55:00,48.24,48.27,48.22,48.25,59552.0,42.039,42.0652,42.0216,42.0477,59552.0
2019-07-10 13:00:00,48.25,48.28,48.23,48.23,89764.0,42.0477,42.0739,42.0303,42.0303,89764.0
2019-07-10 13:05:00,48.23,48.26,48.21,48.23,80119.0,42.0303,42.0564,42.0129,42.0303,80119.0
2019-07-10 13:10:00,48.23,48.26,48.23,48.26,49699.0,42.0303,42.0564,42.0303,42.0564,49699.0
2019-07-10 13:15:00,48.25,48.25,48.21,48.25,90694.0,42.0477,42.0477,42.0129,42.0477,90694.0
2019-07-10 13:20:00,48.25,48.29,48.24,48.28,110587.0,42.0477,42.0826,42.039,42.0739,110587.0
2019-07-10 13:25:00,48.27,48.28,48.25,48.26,55240.0,42.0652,42.0739,42.0477,42.0564,55240.0
2019-07-10 13:30:00,48.26,48.3,48.25,48.27,89478.0,42.0564,42.0913,42.0477,42.0652,89478.0
2019-07-10 13:35:00,48.27,48.28,48.24,48.25,85094.0,42.0652,42.0739,42.039,42.0477,85094.0
2019-07-10 13:40:00,48.25,48.28,48.22,48.28,113537.0,42.0477,42.0739,42.0216,42.0739,113537.0
2019-07-10 13:45:00,48.28,48.28,48.2,48.23,132933.0,42.0739,42.0739,42.0042,42.0303,132933.0
2019-07-10 13:50:00,48.22,48.24,48.17,48.17,108189.0,42.0216,42.039,41.978,41.978,108189.0
2019-07-10 13:55:00,48.17,48.18,48.13,48.14,120276.0,41.978,41.9867,41.9431,41.9519,120276.0
2019-07-10 14:00:00,48.14,48.25,48.13,48.16,180674.0,41.9519,42.0477,41.9431,41.9693,180674.0
2019-07-10 14:05:00,48.17,48.18,48.1,48.12,69634.0,41.978,41.9867,41.917,41.9344,69634.0
2019-07-10 14:10:00,48.12,48.18,48.1,48.12,74658.0,41.9344,41.9867,41.917,41.9344,74658.0
2019-07-10 14:15:00,48.11,48.12,48.03,48.05,161517.0,41.9257,41.9344,41.856,41.8734,161517.0
2019-07-10 14:20:00,48.04,48.07,48.01,48.02,74955.0,41.8647,41.8909,41.8386,41.8473,74955.0
2019-07-10 14:25:00,48.02,48.05,47.98,47.98,186597.0,41.8473,41.8734,41.8124,41.8124,186597.0
2019-07-10 14:30:00,47.98,48.06,47.98,48.04,112058.0,41.8124,41.8821,41.8124,41.8647,112058.0
2019-07-10 14:35:00,48.05,48.07,48.03,48.03,83001.0,41.8734,41.8909,41.856,41.856,83001.0
2019-07-10 14:40:00,48.04,48.07,48.02,48.04,85105.0,41.8647,41.8909,41.8473,41.8647,85105.0
2019-07-10 14:45:00,48.04,48.05,48.0,48.02,68626.0,41.8647,41.8734,41.8299,41.8473,68626.0
2019-07-10 14:50:00,48.02,48.08,48.01,48.06,114998.0,41.8473,41.8996,41.8386,41.8821,114998.0
2019-07-10 14:55:00,48.06,48.12,48.06,48.1,77059.0,41.8821,41.9344,41.8821,41.917,77059.0
2019-07-10 15:00:00,48.11,48.12,48.06,48.08,84301.0,41.9257,41.9344,41.8821,41.8996,84301.0
2019-07-10 15:05:00,48.08,48.13,48.06,48.12,114322.0,41.8996,41.9431,41.8821,41.9344,114322.0
2019-07-10 15:10:00,48.12,48.15,48.11,48.12,78329.0,41.9344,41.9606,41.9257,41.9344,78329.0
2019-07-10 15:15:00,48.12,48.14,48.08,48.11,107355.0,41.9344,41.9519,41.8996,41.9257,107355.0
2019-07-10 15:20:00,48.1,48.13,48.09,48.12,79615.0,41.917,41.9431,41.9083,41.9344,79615.0
2019-07-10 15:25:00,48.13,48.15,48.11,48.12,116180.0,41.9431,41.9606,41.9257,41.9344,116180.0
2019-07-10 15:30:00,48.12,48.21,48.11,48.2,144402.0,41.9344,42.0129,41.9257,42.0042,144402.0
2019-07-10 15:35:00,48.2,48.21,48.16,48.19,123463.0,42.0042,42.0129,41.9693,41.9954,123463.0
2019-07-10 15:40:00,48.18,48.21,48.16,48.18,202712.0,41.9867,42.0129,41.9693,41.9867,202712.0
2019-07-10 15:45:00,48.18,48.22,48.15,48.17,277729.0,41.9867,42.0216,41.9606,41.978,277729.0
2019-07-10 15:50:00,48.17,48.25,48.16,48.23,247370.0,41.978,42.0477,41.9693,42.0303,247370.0
2019-07-10 15:55:00,48.24,48.29,48.15,48.21,583460.0,42.039,42.0826,41.9606,42.0129,583460.0
2019-07-11 09:30:00,48.47,48.59,48.36,48.58,750261.0,42.2394,42.344,42.1436,42.3353,750261.0
2019-07-11 09:35:00,48.59,48.64,48.46,48.62,193945.0,42.344,42.3876,42.2307,42.3702,193945.0
2019-07-11 09:40:00,48.62,48.73,48.54,48.69,273181.0,42.3702,42.466,42.3004,42.4312,273181.0
2019-07-11 09:45:00,48.7,48.76,48.59,48.63,164671.0,42.4399,42.4922,42.344,42.3789,164671.0
2019-07-11 09:50:00,48.62,48.77,48.53,48.75,315850.0,42.3702,42.5009,42.2917,42.4835,315850.0
2019-07-11 09:55:00,48.75,48.75,48.58,48.59,138868.0,42.4835,42.4835,42.3353,42.344,138868.0
2019-07-11 10:00:00,48.59,48.71,48.59,48.62,123185.0,42.344,42.4486,42.344,42.3702,123185.0
2019-07-11 10:05:00,48.62,48.63,48.47,48.52,286016.0,42.3702,42.3789,42.2394,42.283,286016.0
2019-07-11 10:10:00,48.51,48.56,48.43,48.54,227650.0,42.2743,42.3179,42.2046,42.3004,227650.0
2019-07-11 10:15:00,48.54,48.56,48.47,48.48,141964.0,42.3004,42.3179,42.2394,42.2482,141964.0
2019-07-11 10:20:00,48.47,48.57,48.46,48.56,121524.0,42.2394,42.3266,42.2307,42.3179,121524.0
2019-07-11 10:25:00,48.56,48.56,48.47,48.5,104781.0,42.3179,42.3179,42.2394,42.2656,104781.0
2019-07-11 10:30:00,48.51,48.51,48.41,48.42,151244.0,42.2743,42.2743,42.1872,42.1959,151244.0
2019-07-11 10:35:00,48.43,48.46,48.41,48.44,159377.0,42.2046,42.2307,42.1872,42.2133,159377.0
2019-07-11 10:40:00,48.44,48.45,48.35,48.36,93283.0,42.2133,42.222,42.1349,42.1436,93283.0
2019-07-11 10:45:00,48.37,48.4,48.32,48.36,268963.0,42.1523,42.1784,42.1087,42.1436,268963.0
2019-07-11 10:50:00,48.36,48.48,48.33,48.47,115479.0,42.1436,42.2482,42.1174,42.2394,115479.0
2019-07-11 10:55:00,48.47,48.48,48.44,48.46,70282.0,42.2394,42.2482,42.2133,42.2307,70282.0
2019-07-11 11:00:00,48.47,48.54,48.45,48.48,171363.0,42.2394,42.3004,42.222,42.2482,171363.0
2019-07-11 11:05:00,48.48,48.56,48.48,48.55,77871.0,42.2482,42.3179,42.2482,42.3092,77871.0
2019-07-11 11:10:00,48.55,48.68,48.54,48.66,169349.0,42.3092,42.4225,42.3004,42.405,169349.0
2019-07-11 11:15:00,48.66,48.74,48.66,48.73,176045.0,42.405,42.4747,42.405,42.466,176045.0
2019-07-11 11:20:00,48.73,48.78,48.68,48.72,312296.0,42.466,42.5096,42.4225,42.4573,312296.0
2019-07-11 11:25:00,48.73,48.73,48.64,48.64,157230.0,42.466,42.466,42.3876,42.3876,157230.0
2019-07-11 11:30:00,48.65,48.66,48.6,48.64,73811.0,42.3963,42.405,42.3527,42.3876,73811.0
2019-07-11 11:35:00,48.63,48.67,48.62,48.65,79023.0,42.3789,42.4137,42.3702,42.3963,79023.0
2019-07-11 11:40:00,48.64,48.67,48.58,48.65,178134.0,42.3876,42.4137,42.3353,42.3963,178134.0
2019-07-11 11:45:00,48.65,48.71,48.64,48.69,189566.0,42.3963,42.4486,42.3876,42.4312,189566.0
2019-07-11 11:50:00,48.69,48.7,48.64,48.65,117597.0,42.4312,42.4399,42.3876,42.3963,117597.0
2019-07-11 11:55:00,48.65,48.65,48.6,48.61,73221.0,42.3963,42.3963,42.3527,42.3614,73221.0
2019-07-11 12:00:00,48.61,48.66,48.6,48.65,100530.0,42.3614,42.405,42.3527,42.3963,100530.0
2019-07-11 12:05:00,48.66,48.66,48.6,48.61,76278.0,42.405,42.405,42.3527,42.3614,76278.0
2019-07-11 12:10:00,48.6,48.61,48.55,48.57,68722.0,42.3527,42.3614,42.3092,42.3266,68722.0
2019-07-11 12:15:00,48.58,48.58,48.54,48.55,64187.0,42.3353,42.3353,42.3004,42.3092,64187.0
2019-07-11 12:20:00,48.55,48.59,48.53,48.53,153463.0,42.3092,42.344,42.2917,42.2917,153463.0
2019-07-11 12:25:00,48.53,48.56,48.5,48.52,113688.0,42.2917,42.3179,42.2656,42.283,113688.0
2019-07-11 12:30:00,48.52,48.55,48.5,48.54,91611.0,42.283,42.3092,42.2656,42.3004,91611.0
2019-07-11 12:35:00,48.55,48.58,48.54,48.57,64454.0,42.3092,42.3353,42.3004,42.3266,64454.0
2019-07-11 12:40:00,48.56,48.61,48.56,48.59,75696.0,42.3179,42.3614,42.3179,42.344,75696.0
2019-07-11 12:45:00,48.59,48.61,48.58,48.59,69253.0,42.344,42.3614,42.3353,42.344,69253.0
2019-07-11 12:50:00,48.59,48.61,48.57,48.6,60859.0,42.344,42.3614,42.3266,42.3527,60859.0
2019-07-11 12:55:00,48.6,48.65,48.58,48.64,119073.0,42.3527,42.3963,42.3353,42.3876,119073.0
2019-07-11 13:00:00,48.64,48.65,48.61,48.63,78635.0,42.3876,42.3963,42.3614,42.3789,78635.0
2019-07-11 13:05:00,48.63,48.64,48.59,48.59,157600.0,42.3789,42.3876,42.344,42.344,157600.0
2019-07-11 13:10:00,48.6,48.65,48.59,48.65,129954.0,42.3527,42.3963,42.344,42.3963,129954.0
2019-07-11 13:15:00,48.65,48.65,48.61,48.63,100876.0,42.3963,42.3963,42.3614,42.3789,100876.0
2019-07-11 13:20:00,48.62,48.63,48.59,48.61,64627.0,42.3702,42.3789,42.344,42.3614,64627.0
2019-07-11 13:25:00,48.61,48.62,48.55,48.56,179218.0,42.3614,42.3702,42.3092,42.3179,179218.0
2019-07-11 13:30:00,48.56,48.6,48.51,48.52,141388.0,42.3179,42.3527,42.2743,42.283,141388.0
2019-07-11 13:35:00,48.52,48.52,48.43,48.47,124109.0,42.283,42.283,42.2046,42.2394,124109.0
2019-07-11 13:40:00,48.47,48.5,48.34,48.38,261674.0,42.2394,42.2656,42.1262,42.161,261674.0
2019-07-11 13:45:00,48.38,48.43,48.33,48.43,126248.0,42.161,42.2046,42.1174,42.2046,126248.0
2019-07-11 13:50:00,48.42,48.43,48.39,48.43,122676.0,42.1959,42.2046,42.1697,42.2046,122676.0
2019-07-11 13:55:00,48.42,48.45,48.39,48.4,46877.0,42.1959,42.222,42.1697,42.1784,46877.0
2019-07-11 14:00:00,48.4,48.42,48.37,48.41,120939.0,42.1784,42.1959,42.1523,42.1872,120939.0
2019-07-11 14:05:00,48.41,48.43,48.38,48.42,109591.0,42.1872,42.2046,42.161,42.1959,109591.0
2019-07-11 14:10:00,48.43,48.43,48.37,48.42,55607.0,42.2046,42.2046,42.1523,42.1959,55607.0
2019-07-11 14:15:00,48.41,48.42,48.32,48.34,113524.0,42.1872,42.1959,42.1087,42.1262,113524.0
2019-07-11 14:20:00,48.34,48.35,48.31,48.32,90835.0,42.1262,42.1349,42.1,42.1087,90835.0
2019-07-11 14:25:00,48.32,48.4,48.31,48.4,117329.0,42.1087,42.1784,42.1,42.1784,117329.0
2019-07-11 14:30:00,48.4,48.53,48.38,48.51,143944.0,42.1784,42.2917,42.161,42.2743,143944.0
2019-07-11 14:35:00,48.51,48.52,48.45,48.45,112428.0,42.2743,42.283,42.222,42.222,112428.0
2019-07-11 14:40:00,48.45,48.51,48.45,48.49,56299.0,42.222,42.2743,42.222,42.2569,56299.0
2019-07-11 14:45:00,48.48,48.5,48.46,48.48,75995.0,42.2482,42.2656,42.2307,42.2482,75995.0
2019-07-11 14:50:00,48.49,48.51,48.48,48.51,58747.0,42.2569,42.2743,42.2482,42.2743,58747.0
2019-07-11 14:55:00,48.51,48.51,48.48,48.5,96824.0,42.2743,42.2743,42.2482,42.2656,96824.0
2019-07-11 15:00:00,48.5,48.51,48.48,48.5,110478.0,42.2656,42.2743,42.2482,42.2656,110478.0
2019-07-11 15:05:00,48.5,48.52,48.47,48.5,157901.0,42.2656,42.283,42.2394,42.2656,157901.0
2019-07-11 15:10:00,48.51,48.51,48.49,48.5,99284.0,42.2743,42.2743,42.2569,42.2656,99284.0
2019-07-11 15:15:00,48.49,48.52,48.49,48.5,136550.0,42.2569,42.283,42.2569,42.2656,136550.0
2019-07-11 15:20:00,48.51,48.51,48.49,48.5,205442.0,42.2743,42.2743,42.2569,42.2656,205442.0
2019-07-11 15:25:00,48.5,48.51,48.46,48.48,240634.0,42.2656,42.2743,42.2307,42.2482,240634.0
2019-07-11 15:30:00,48.48,48.53,48.48,48.5,208277.0,42.2482,42.2917,42.2482,42.2656,208277.0
2019-07-11 15:35:00,48.51,48.51,48.47,48.48,129925.0,42.2743,42.2743,42.2394,42.2482,129925.0
2019-07-11 15:40:00,48.48,48.53,48.48,48.53,192318.0,42.2482,42.2917,42.2482,42.2917,192318.0
2019-07-11 15:45:00,48.53,48.59,48.52,48.54,568710.0,42.2917,42.344,42.283,42.3004,568710.0
2019-07-11 15:50:00,48.55,48.57,48.46,48.49,552431.0,42.3092,42.3266,42.2307,42.2569,552431.0
2019-07-11 15:55:00,48.49,48.61,48.48,48.6,1381024.0,42.2569,42.3614,42.2482,42.3527,1381024.0
2019-07-12 09:30:00,48.99,49.15,48.81,49.13,803351.0,42.6926,42.832,42.5357,42.8146,803351.0
2019-07-12 09:35:00,49.13,49.34,49.13,49.32,362724.0,42.8146,42.9976,42.8146,42.9802,362724.0
2019-07-12 09:40:00,49.32,49.39,49.3,49.34,412273.0,42.9802,43.0412,42.9628,42.9976,412273.0
2019-07-12 09:45:00,49.34,49.45,49.33,49.41,350699.0,42.9976,43.0935,42.9889,43.0586,350699.0
2019-07-12 09:50:00,49.41,49.46,49.37,49.38,218289.0,43.0586,43.1022,43.0238,43.0325,218289.0
2019-07-12 09:55:00,49.37,49.4,49.24,49.29,245279.0,43.0238,43.0499,42.9105,42.954,245279.0
2019-07-12 10:00:00,49.3,49.37,49.19,49.36,326118.0,42.9628,43.0238,42.8669,43.015,326118.0
2019-07-12 10:05:00,49.37,49.48,49.34,49.47,241630.0,43.0238,43.1196,42.9976,43.1109,241630.0
2019-07-12 10:10:00,49.47,49.48,49.41,49.43,181201.0,43.1109,43.1196,43.0586,43.076,181201.0
2019-07-12 10:15:00,49.42,49.44,49.3,49.33,212905.0,43.0673,43.0848,42.9628,42.9889,212905.0
2019-07-12 10:20:00,49.33,49.44,49.32,49.4,255033.0,42.9889,43.0848,42.9802,43.0499,255033.0
2019-07-12 10:25:00,49.39,49.42,49.34,49.38,234039.0,43.0412,43.0673,42.9976,43.0325,234039.0
2019-07-12 10:30:00,49.38,49.42,49.27,49.36,198918.0,43.0325,43.0673,42.9366,43.015,198918.0
2019-07-12 10:35:00,49.37,49.42,49.33,49.36,237498.0,43.0238,43.0673,42.9889,43.015,237498.0
2019-07-12 10:40:00,49.36,49.36,49.14,49.15,270089.0,43.015,43.015,42.8233,42.832,270089.0
2019-07-12 10:45:00,49.14,49.27,49.14,49.24,433800.0,42.8233,42.9366,42.8233,42.9105,433800.0
2019-07-12 10:50:00,49.25,49.28,49.21,49.21,142268.0,42.9192,42.9453,42.8843,42.8843,142268.0
2019-07-12 10:55:00,49.21,49.26,49.2,49.25,220942.0,42.8843,42.9279,42.8756,42.9192,220942.0
2019-07-12 11:00:00,49.25,49.28,49.21,49.25,107275.0,42.9192,42.9453,42.8843,42.9192,107275.0
2019-07-12 11:05:00,49.24,49.25,49.19,49.2,151516.0,42.9105,42.9192,42.8669,42.8756,151516.0
2019-07-12 11:10:00,49.19,49.23,49.09,49.18,258002.0,42.8669,42.9018,42.7797,42.8582,258002.0
2019-07-12 11:15:00,49.18,49.3,49.17,49.29,183359.0,42.8582,42.9628,42.8495,42.954,183359.0
2019-07-12 11:20:00,49.29,49.32,49.27,49.3,94311.0,42.954,42.9802,42.9366,42.9628,94311.0
2019-07-12 11:25:00,49.3,49.39,49.29,49.37,99972.0,42.9628,43.0412,42.954,43.0238,99972.0
2019-07-12 11:30:00,49.38,49.47,49.37,49.46,282494.0,43.0325,43.1109,43.0238,43.1022,282494.0
2019-07-12 11:35:00,49.46,49.6,49.46,49.53,534057.0,43.1022,43.2242,43.1022,43.1632,534057.0
2019-07-12 11:40:00,49.52,49.64,49.5,49.6,350471.0,43.1545,43.259,43.137,43.2242,350471.0
2019-07-12 11:45:00,49.59,49.65,49.57,49.65,224106.0,43.2155,43.2678,43.198,43.2678,224106.0
2019-07-12 11:50:00,49.65,49.65,49.55,49.59,153306.0,43.2678,43.2678,43.1806,43.2155,153306.0
2019-07-12 11:55:00,49.58,49.64,49.58,49.62,182896.0,43.2068,43.259,43.2068,43.2416,182896.0
2019-07-12 12:00:00,49.62,49.7,49.61,49.68,164734.0,43.2416,43.3113,43.2329,43.2939,164734.0
2019-07-12 12:05:00,49.68,49.73,49.67,49.69,154170.0,43.2939,43.3375,43.2852,43.3026,154170.0
2019-07-12 12:10:00,49.7,49.74,49.61,49.65,205566.0,43.3113,43.3462,43.2329,43.2678,205566.0
2019-07-12 12:15:00,49.65,49.71,49.64,49.69,91592.0,43.2678,43.32,43.259,43.3026,91592.0
2019-07-12 12:20:00,49.7,49.72,49.69,49.7,59829.0,43.3113,43.3288,43.3026,43.3113,59829.0
2019-07-12 12:25:00,49.71,49.73,49.68,49.71,116510.0,43.32,43.3375,43.2939,43.32,116510.0
2019-07-12 12:30:00,49.71,49.72,49.66,49.67,125154.0,43.32,43.3288,43.2765,43.2852,125154.0
2019-07-12 12:35:00,49.66,49.76,49.66,49.76,125522.0,43.2765,43.3636,43.2765,43.3636,125522.0
2019-07-12 12:40:00,49.76,49.85,49.75,49.82,210272.0,43.3636,43.4421,43.3549,43.4159,210272.0
2019-07-12 12:45:00,49.83,49.87,49.82,49.85,161060.0,43.4246,43.4595,43.4159,43.4421,161060.0
2019-07-12 12:50:00,49.86,49.87,49.8,49.84,167002.0,43.4508,43.4595,43.3985,43.4333,167002.0
2019-07-12 12:55:00,49.84,49.85,49.79,49.82,180008.0,43.4333,43.4421,43.3898,43.4159,180008.0
2019-07-12 13:00:00,49.81,49.82,49.76,49.77,105589.0,43.4072,43.4159,43.3636,43.3723,105589.0
2019-07-12 13:05:00,49.77,49.78,49.71,49.75,111091.0,43.3723,43.3811,43.32,43.3549,111091.0
2019-07-12 13:10:00,49.74,49.75,49.67,49.69,146856.0,43.3462,43.3549,43.2852,43.3026,146856.0
2019-07-12 13:15:00,49.68,49.69,49.65,49.66,104128.0,43.2939,43.3026,43.2678,43.2765,104128.0
2019-07-12 13:20:00,49.66,49.73,49.66,49.73,93707.0,43.2765,43.3375,43.2765,43.3375,93707.0
2019-07-12 13:25:00,49.73,49.77,49.72,49.75,75316.0,43.3375,43.3723,43.3288,43.3549,75316.0
2019-07-12 13:30:00,49.76,49.76,49.7,49.71,161894.0,43.3636,43.3636,43.3113,43.32,161894.0
2019-07-12 13:35:00,49.7,49.73,49.66,49.66,61139.0,43.3113,43.3375,43.2765,43.2765,61139.0
2019-07-12 13:40:00,49.66,49.69,49.64,49.66,76807.0,43.2765,43.3026,43.259,43.2765,76807.0
2019-07-12 13:45:00,49.65,49.69,49.64,49.66,53024.0,43.2678,43.3026,43.259,43.2765,53024.0
2019-07-12 13:50:00,49.67,49.69,49.66,49.69,61184.0,43.2852,43.3026,43.2765,43.3026,61184.0
2019-07-12 13:55:00,49.68,49.69,49.65,49.66,63431.0,43.2939,43.3026,43.2678,43.2765,63431.0
2019-07-12 14:00:00,49.66,49.69,49.65,49.66,109096.0,43.2765,43.3026,43.2678,43.2765,109096.0
2019-07-12 14:05:00,49.67,49.69,49.65,49.69,71705.0,43.2852,43.3026,43.2678,43.3026,71705.0
2019-07-12 14:10:00,49.68,49.74,49.68,49.73,92310.0,43.2939,43.3462,43.2939,43.3375,92310.0
2019-07-12 14:15:00,49.73,49.75,49.71,49.73,53607.0,43.3375,43.3549,43.32,43.3375,53607.0
2019-07-12 14:20:00,49.74,49.75,49.72,49.72,89194.0,43.3462,43.3549,43.3288,43.3288,89194.0
2019-07-12 14:25:00,49.72,49.75,49.7,49.72,84597.0,43.3288,43.3549,43.3113,43.3288,84597.0
2019-07-12 14:30:00,49.72,49.77,49.71,49.77,87063.0,43.3288,43.3723,43.32,43.3723,87063.0
2019-07-12 14:35:00,49.77,49.8,49.75,49.78,81193.0,43.3723,43.3985,43.3549,43.3811,81193.0
2019-07-12 14:40:00,49.78,49.79,49.75,49.77,53533.0,43.3811,43.3898,43.3549,43.3723,53533.0
2019-07-12 14:45:00,49.77,49.8,49.75,49.8,129520.0,43.3723,43.3985,43.3549,43.3985,129520.0
2019-07-12 14:50:00,49.8,49.84,49.79,49.83,106721.0,43.3985,43.4333,43.3898,43.4246,106721.0
2019-07-12 14:55:00,49.83,49.87,49.82,49.87,86487.0,43.4246,43.4595,43.4159,43.4595,86487.0
2019-07-12 15:00:00,49.87,49.88,49.83,49.86,189440.0,43.4595,43.4682,43.4246,43.4508,189440.0
2019-07-12 15:05:00,49.87,49.88,49.84,49.84,177359.0,43.4595,43.4682,43.4333,43.4333,177359.0
2019-07-12 15:10:00,49.84,49.85,49.81,49.84,200803.0,43.4333,43.4421,43.4072,43.4333,200803.0
2019-07-12 15:15:00,49.83,49.86,49.81,49.84,127886.0,43.4246,43.4508,43.4072,43.4333,127886.0
2019-07-12 15:20:00,49.84,49.9,49.84,49.86,187175.0,43.4333,43.4856,43.4333,43.4508,187175.0
2019-07-12 15:25:00,49.86,49.88,49.84,49.84,181236.0,43.4508,43.4682,43.4333,43.4333,181236.0
2019-07-12 15:30:00,49.84,49.88,49.83,49.88,181159.0,43.4333,43.4682,43.4246,43.4682,181159.0
2019-07-12 15:35:00,49.88,49.91,49.83,49.9,313259.0,43.4682,43.4943,43.4246,43.4856,313259.0
2019-07-12 15:40:00,49.9,49.93,49.89,49.92,190174.0,43.4856,43.5118,43.4769,43.5031,190174.0
2019-07-12 15:45:00,49.91,49.93,49.88,49.89,367596.0,43.4943,43.5118,43.4682,43.4769,367596.0
2019-07-12 15:50:00,49.88,49.9,49.84,49.85,472131.0,43.4682,43.4856,43.4333,43.4421,472131.0
2019-07-12 15:55:00,49.86,49.93,49.85,49.92,1196930.0,43.4508,43.5118,43.4421,43.5031,1196930.0
2019-07-15 09:30:00,50.0,50.25,49.8,50.21,919257.0,43.5728,43.7906,43.3985,43.7558,919257.0
2019-07-15 09:35:00,50.22,50.22,50.02,50.07,198831.0,43.7645,43.7645,43.5902,43.6338,198831.0
2019-07-15 09:40:00,50.06,50.13,50.03,50.13,232923.0,43.6251,43.6861,43.5989,43.6861,232923.0
2019-07-15 09:45:00,50.13,50.15,49.9,49.91,288211.0,43.6861,43.7035,43.4856,43.4943,288211.0
2019-07-15 09:50:00,49.91,49.93,49.77,49.89,238481.0,43.4943,43.5118,43.3723,43.4769,238481.0
2019-07-15 09:55:00,49.89,49.99,49.87,49.99,223165.0,43.4769,43.5641,43.4595,43.5641,223165.0
2019-07-15 10:00:00,49.98,50.07,49.98,50.06,164085.0,43.5553,43.6338,43.5553,43.6251,164085.0
2019-07-15 10:05:00,50.06,50.1,50.02,50.07,193199.0,43.6251,43.6599,43.5902,43.6338,193199.0
2019-07-15 10:10:00,50.07,50.12,50.04,50.05,95859.0,43.6338,43.6773,43.6076,43.6163,95859.0
2019-07-15 10:15:00,50.05,50.1,50.02,50.1,108773.0,43.6163,43.6599,43.5902,43.6599,108773.0
2019-07-15 10:20:00,50.1,50.18,50.09,50.15,114289.0,43.6599,43.7296,43.6512,43.7035,114289.0
2019-07-15 10:25:00,50.16,50.16,50.09,50.11,83329.0,43.7122,43.7122,43.6512,43.6686,83329.0
2019-07-15 10:30:00,50.11,50.15,50.05,50.06,93860.0,43.6686,43.7035,43.6163,43.6251,93860.0
2019-07-15 10:35:00,50.05,50.1,50.0,50.02,74853.0,43.6163,43.6599,43.5728,43.5902,74853.0
2019-07-15 10:40:00,50.01,50.05,50.01,50.01,83695.0,43.5815,43.6163,43.5815,43.5815,83695.0
2019-07-15 10:45:00,50.01,50.01,49.96,49.98,124091.0,43.5815,43.5815,43.5379,43.5553,124091.0
2019-07-15 10:50:00,49.98,50.07,49.98,50.01,117607.0,43.5553,43.6338,43.5553,43.5815,117607.0
2019-07-15 10:55:00,50.02,50.03,49.98,50.01,125691.0,43.5902,43.5989,43.5553,43.5815,125691.0
2019-07-15 11:00:00,50.02,50.04,49.97,49.97,155411.0,43.5902,43.6076,43.5466,43.5466,155411.0
2019-07-15 11:05:00,49.98,49.98,49.87,49.97,128585.0,43.5553,43.5553,43.4595,43.5466,128585.0
2019-07-15 11:10:00,49.98,49.99,49.95,49.98,51210.0,43.5553,43.5641,43.5292,43.5553,51210.0
2019-07-15 11:15:00,49.98,50.04,49.96,50.03,118275.0,43.5553,43.6076,43.5379,43.5989,118275.0
2019-07-15 11:20:00,50.03,50.07,50.02,50.06,106087.0,43.5989,43.6338,43.5902,43.6251,106087.0
2019-07-15 11:25:00,50.07,50.12,49.98,50.09,245092.0,43.6338,43.6773,43.5553,43.6512,245092.0
2019-07-15 11:30:00,50.09,50.12,50.03,50.04,169191.0,43.6512,43.6773,43.5989,43.6076,169191.0
2019-07-15 11:35:00,50.04,50.11,50.04,50.06,110212.0,43.6076,43.6686,43.6076,43.6251,110212.0
2019-07-15 11:40:00,50.06,50.14,50.05,50.13,92563.0,43.6251,43.6948,43.6163,43.6861,92563.0
2019-07-15 11:45:00,50.12,50.13,50.03,50.04,78469.0,43.6773,43.6861,43.5989,43.6076,78469.0
2019-07-15 11:50:00,50.04,50.05,50.0,50.01,151626.0,43.6076,43.6163,43.5728,43.5815,151626.0
2019-07-15 11:55:00,50.02,50.03,49.95,49.95,130557.0,43.5902,43.5989,43.5292,43.5292,130557.0
2019-07-15 12:00:00,49.96,49.97,49.9,49.95,187174.0,43.5379,43.5466,43.4856,43.5292,187174.0
2019-07-15 12:05:00,49.95,49.96,49.88,49.91,174678.0,43.5292,43.5379,43.4682,43.4943,174678.0
2019-07-15 12:10:00,49.91,49.96,49.89,49.93,134178.0,43.4943,43.5379,43.4769,43.5118,134178.0
2019-07-15 12:15:00,49.93,49.99,49.93,49.98,96921.0,43.5118,43.5641,43.5118,43.5553,96921.0
2019-07-15 12:20:00,49.98,49.99,49.92,49.95,88100.0,43.5553,43.5641,43.5031,43.5292,88100.0
2019-07-15 12:25:00,49.95,49.96,49.9,49.9,143889.0,43.5292,43.5379,43.4856,43.4856,143889.0
2019-07-15 12:30:00,49.9,49.93,49.9,49.92,90398.0,43.4856,43.5118,43.4856,43.5031,90398.0
2019-07-15 12:35:00,49.92,49.94,49.88,49.91,111855.0,43.5031,43.5205,43.4682,43.4943,111855.0
2019-07-15 12:40:00,49.91,49.92,49.88,49.89,66755.0,43.4943,43.5031,43.4682,43.4769,66755.0
2019-07-15 12:45:00,49.9,49.9,49.83,49.83,144692.0,43.4856,43.4856,43.4246,43.4246,144692.0
2019-07-15 12:50:00,49.83,49.88,49.83,49.85,120479.0,43.4246,43.4682,43.4246,43.4421,120479.0
2019-07-15 12:55:00,49.85,49.88,49.84,49.86,98478.0,43.4421,43.4682,43.4333,43.4508,98478.0
2019-07-15 13:00:00,49.86,49.89,49.82,49.83,96019.0,43.4508,43.4769,43.4159,43.4246,96019.0
2019-07-15 13:05:00,49.83,49.86,49.77,49.82,139519.0,43.4246,43.4508,43.3723,43.4159,139519.0
2019-07-15 13:10:00,49.82,49.83,49.77,49.79,101674.0,43.4159,43.4246,43.3723,43.3898,101674.0
2019-07-15 13:15:00,49.8,49.82,49.78,49.8,51812.0,43.3985,43.4159,43.3811,43.3985,51812.0
2019-07-15 13:20:00,49.79,49.82,49.78,49.79,66976.0,43.3898,43.4159,43.3811,43.3898,66976.0
2019-07-15 13:25:00,49.79,49.81,49.78,49.8,43400.0,43.3898,43.4072,43.3811,43.3985,43400.0
2019-07-15 13:30:00,49.79,49.84,49.76,49.84,93767.0,43.3898,43.4333,43.3636,43.4333,93767.0
2019-07-15 13:35:00,49.84,49.88,49.84,49.86,40135.0,43.4333,43.4682,43.4333,43.4508,40135.0
2019-07-15 13:40:00,49.86,49.88,49.83,49.87,83894.0,43.4508,43.4682,43.4246,43.4595,83894.0
2019-07-15 13:45:00,49.86,49.88,49.85,49.87,66675.0,43.4508,43.4682,43.4421,43.4595,66675.0
2019-07-15 13:50:00,49.87,49.91,49.87,49.89,65463.0,43.4595,43.4943,43.4595,43.4769,65463.0
2019-07-15 13:55:00,49.88,49.92,49.87,49.91,57714.0,43.4682,43.5031,43.4595,43.4943,57714.0
2019-07-15 14:00:00,49.91,49.93,49.88,49.89,66007.0,43.4943,43.5118,43.4682,43.4769,66007.0
2019-07-15 14:05:00,49.89,49.91,49.86,49.89,114430.0,43.4769,43.4943,43.4508,43.4769,114430.0
2019-07-15 14:10:00,49.9,49.9,49.86,49.87,59853.0,43.4856,43.4856,43.4508,43.4595,59853.0
2019-07-15 14:15:00,49.87,49.88,49.84,49.87,87770.0,43.4595,43.4682,43.4333,43.4595,87770.0
2019-07-15 14:20:00,49.88,49.89,49.86,49.88,78907.0,43.4682,43.4769,43.4508,43.4682,78907.0
2019-07-15 14:25:00,49.88,49.92,49.87,49.89,61952.0,43.4682,43.5031,43.4595,43.4769,61952.0
2019-07-15 14:30:00,49.9,49.94,49.88,49.93,61735.0,43.4856,43.5205,43.4682,43.5118,61735.0
2019-07-15 14:35:00,49.93,49.95,49.92,49.93,56633.0,43.5118,43.5292,43.5031,43.5118,56633.0
2019-07-15 14:40:00,49.92,49.96,49.9,49.96,84130.0,43.5031,43.5379,43.4856,43.5379,84130.0
2019-07-15 14:45:00,49.96,49.99,49.94,49.98,76503.0,43.5379,43.5641,43.5205,43.5553,76503.0
2019-07-15 14:50:00,49.98,50.0,49.97,50.0,122483.0,43.5553,43.5728,43.5466,43.5728,122483.0
2019-07-15 14:55:00,50.0,50.0,49.97,50.0,63814.0,43.5728,43.5728,43.5466,43.5728,63814.0
2019-07-15 15:00:00,50.0,50.05,49.99,50.03,138600.0,43.5728,43.6163,43.5641,43.5989,138600.0
2019-07-15 15:05:00,50.04,50.06,50.03,50.05,80346.0,43.6076,43.6251,43.5989,43.6163,80346.0
2019-07-15 15:10:00,50.05,50.06,50.02,50.05,144670.0,43.6163,43.6251,43.5902,43.6163,144670.0
2019-07-15 15:15:00,50.05,50.06,50.03,50.06,110336.0,43.6163,43.6251,43.5989,43.6251,110336.0
2019-07-15 15:20:00,50.05,50.1,50.04,50.09,115259.0,43.6163,43.6599,43.6076,43.6512,115259.0
2019-07-15 15:25:00,50.08,50.1,50.08,50.09,69912.0,43.6425,43.6599,43.6425,43.6512,69912.0
2019-07-15 15:30:00,50.09,50.12,50.07,50.08,181298.0,43.6512,43.6773,43.6338,43.6425,181298.0
2019-07-15 15:35:00,50.08,50.1,50.04,50.09,156238.0,43.6425,43.6599,43.6076,43.6512,156238.0
2019-07-15 15:40:00,50.09,50.15,50.09,50.14,193530.0,43.6512,43.7035,43.6512,43.6948,193530.0
2019-07-15 15:45:00,50.13,50.14,50.08,50.09,236908.0,43.6861,43.6948,43.6425,43.6512,236908.0
2019-07-15 15:50:00,50.1,50.12,50.08,50.12,326220.0,43.6599,43.6773,43.6425,43.6773,326220.0
2019-07-15 15:55:00,50.12,50.14,50.05,50.12,999815.0,43.6773,43.6948,43.6163,43.6773,999815.0
2019-07-16 09:30:00,49.91,50.0,49.34,49.5,817470.0,43.4943,43.5728,42.9976,43.137,817470.0
2019-07-16 09:35:00,49.5,49.5,49.35,49.47,294233.0,43.137,43.137,43.0063,43.1109,294233.0
2019-07-16 09:40:00,49.46,49.48,49.37,49.45,187793.0,43.1022,43.1196,43.0238,43.0935,187793.0
2019-07-16 09:45:00,49.46,49.54,49.32,49.35,302686.0,43.1022,43.1719,42.9802,43.0063,302686.0
2019-07-16 09:50:00,49.35,49.36,49.23,49.25,422103.0,43.0063,43.015,42.9018,42.9192,422103.0
2019-07-16 09:55:00,49.26,49.27,49.18,49.24,315574.0,42.9279,42.9366,42.8582,42.9105,315574.0
2019-07-16 10:00:00,49.25,49.39,49.23,49.31,286464.0,42.9192,43.0412,42.9018,42.9715,286464.0
2019-07-16 10:05:00,49.31,49.36,49.29,49.35,225176.0,42.9715,43.015,42.954,43.0063,225176.0
2019-07-16 10:10:00,49.36,49.4,49.31,49.31,239478.0,43.015,43.0499,42.9715,42.9715,239478.0
2019-07-16 10:15:00,49.32,49.41,49.3,49.41,95616.0,42.9802,43.0586,42.9628,43.0586,95616.0
2019-07-16 10:20:00,49.42,49.46,49.41,49.44,162588.0,43.0673,43.1022,43.0586,43.0848,162588.0
2019-07-16 10:25:00,49.44,49.48,49.39,49.45,108212.0,43.0848,43.1196,43.0412,43.0935,108212.0
2019-07-16 10:30:00,49.46,49.51,49.39,49.43,108906.0,43.1022,43.1458,43.0412,43.076,108906.0
2019-07-16 10:35:00,49.43,49.45,49.38,49.43,91452.0,43.076,43.0935,43.0325,43.076,91452.0
2019-07-16 10:40:00,49.42,49.47,49.41,49.45,149630.0,43.0673,43.1109,43.0586,43.0935,149630.0
2019-07-16 10:45:00,49.45,49.45,49.41,49.43,114459.0,43.0935,43.0935,43.0586,43.076,114459.0
2019-07-16 10:50:00,49.43,49.45,49.38,49.43,107520.0,43.076,43.0935,43.0325,43.076,107520.0
2019-07-16 10:55:00,49.42,49.45,49.41,49.45,87659.0,43.0673,43.0935,43.0586,43.0935,87659.0
2019-07-16 11:00:00,49.45,49.5,49.43,49.5,109817.0,43.0935,43.137,43.076,43.137,109817.0
2019-07-16 11:05:00,49.5,49.54,49.47,49.52,126021.0,43.137,43.1719,43.1109,43.1545,126021.0
2019-07-16 11:10:00,49.52,49.55,49.46,49.47,129817.0,43.1545,43.1806,43.1022,43.1109,129817.0
2019-07-16 11:15:00,49.47,49.48,49.39,49.41,114861.0,43.1109,43.1196,43.0412,43.0586,114861.0
2019-07-16 11:20:00,49.41,49.49,49.4,49.46,95707.0,43.0586,43.1283,43.0499,43.1022,95707.0
2019-07-16 11:25:00,49.47,49.47,49.38,49.4,125188.0,43.1109,43.1109,43.0325,43.0499,125188.0
2019-07-16 11:30:00,49.4,49.43,49.38,49.4,143770.0,43.0499,43.076,43.0325,43.0499,143770.0
2019-07-16 11:35:00,49.39,49.42,49.37,49.42,119246.0,43.0412,43.0673,43.0238,43.0673,119246.0
2019-07-16 11:40:00,49.41,49.42,49.37,49.38,77153.0,43.0586,43.0673,43.0238,43.0325,77153.0
2019-07-16 11:45:00,49.37,49.44,49.37,49.41,123202.0,43.0238,43.0848,43.0238,43.0586,123202.0
2019-07-16 11:50:00,49.41,49.42,49.36,49.41,106641.0,43.0586,43.0673,43.015,43.0586,106641.0
2019-07-16 11:55:00,49.42,49.46,49.38,49.39,96452.0,43.0673,43.1022,43.0325,43.0412,96452.0
2019-07-16 12:00:00,49.4,49.42,49.31,49.33,318915.0,43.0499,43.0673,42.9715,42.9889,318915.0
2019-07-16 12:05:00,49.33,49.34,49.21,49.23,217104.0,42.9889,42.9976,42.8843,42.9018,217104.0
2019-07-16 12:10:00,49.22,49.22,49.1,49.11,316565.0,42.893,42.893,42.7885,42.7972,316565.0
2019-07-16 12:15:00,49.12,49.12,49.0,49.01,424392.0,42.8059,42.8059,42.7013,42.71,424392.0
2019-07-16 12:20:00,49.01,49.12,48.96,49.1,671221.0,42.71,42.8059,42.6665,42.7885,671221.0
2019-07-16 12:25:00,49.11,49.12,49.02,49.04,165186.0,42.7972,42.8059,42.7187,42.7362,165186.0
2019-07-16 12:30:00,49.05,49.12,49.04,49.1,199284.0,42.7449,42.8059,42.7362,42.7885,199284.0
2019-07-16 12:35:00,49.09,49.19,49.08,49.14,251561.0,42.7797,42.8669,42.771,42.8233,251561.0
2019-07-16 12:40:00,49.14,49.19,49.13,49.16,112374.0,42.8233,42.8669,42.8146,42.8407,112374.0
2019-07-16 12:45:00,49.16,49.19,49.14,49.14,87509.0,42.8407,42.8669,42.8233,42.8233,87509.0
2019-07-16 12:50:00,49.14,49.16,49.1,49.12,77469.0,42.8233,42.8407,42.7885,42.8059,77469.0
2019-07-16 12:55:00,49.11,49.2,49.11,49.19,125986.0,42.7972,42.8756,42.7972,42.8669,125986.0
2019-07-16 13:00:00,49.19,49.26,49.18,49.24,135652.0,42.8669,42.9279,42.8582,42.9105,135652.0
2019-07-16 13:05:00,49.25,49.28,49.22,49.22,55755.0,42.9192,42.9453,42.893,42.893,55755.0
2019-07-16 13:10:00,49.23,49.27,49.23,49.24,70358.0,42.9018,42.9366,42.9018,42.9105,70358.0
2019-07-16 13:15:00,49.25,49.25,49.16,49.17,103792.0,42.9192,42.9192,42.8407,42.8495,103792.0
2019-07-16 13:20:00,49.16,49.22,49.16,49.21,99880.0,42.8407,42.893,42.8407,42.8843,99880.0
2019-07-16 13:25:00,49.21,49.23,49.15,49.16,76054.0,42.8843,42.9018,42.832,42.8407,76054.0
2019-07-16 13:30:00,49.16,49.21,49.15,49.18,79363.0,42.8407,42.8843,42.832,42.8582,79363.0
2019-07-16 13:35:00,49.18,49.19,49.11,49.12,293217.0,42.8582,42.8669,42.7972,42.8059,293217.0
2019-07-16 13:40:00,49.12,49.13,49.11,49.12,153341.0,42.8059,42.8146,42.7972,42.8059,153341.0
2019-07-16 13:45:00,49.12,49.12,49.03,49.06,161265.0,42.8059,42.8059,42.7275,42.7536,161265.0
2019-07-16 13:50:00,49.07,49.12,49.06,49.09,170411.0,42.7623,42.8059,42.7536,42.7797,170411.0
2019-07-16 13:55:00,49.08,49.1,49.03,49.04,85735.0,42.771,42.7885,42.7275,42.7362,85735.0
2019-07-16 14:00:00,49.04,49.14,49.03,49.13,101280.0,42.7362,42.8233,42.7275,42.8146,101280.0
2019-07-16 14:05:00,49.13,49.19,49.12,49.15,110990.0,42.8146,42.8669,42.8059,42.832,110990.0
2019-07-16 14:10:00,49.15,49.22,49.15,49.21,159869.0,42.832,42.893,42.832,42.8843,159869.0
2019-07-16 14:15:00,49.21,49.21,49.14,49.16,59995.0,42.8843,42.8843,42.8233,42.8407,59995.0
2019-07-16 14:20:00,49.16,49.18,49.13,49.18,66998.0,42.8407,42.8582,42.8146,42.8582,66998.0
2019-07-16 14:25:00,49.17,49.18,49.14,49.15,61725.0,42.8495,42.8582,42.8233,42.832,61725.0
2019-07-16 14:30:00,49.15,49.18,49.13,49.14,85227.0,42.832,42.8582,42.8146,42.8233,85227.0
2019-07-16 14:35:00,49.14,49.19,49.13,49.18,70510.0,42.8233,42.8669,42.8146,42.8582,70510.0
2019-07-16 14:40:00,49.18,49.21,49.16,49.2,74982.0,42.8582,42.8843,42.8407,42.8756,74982.0
2019-07-16 14:45:00,49.2,49.23,49.18,49.23,108100.0,42.8756,42.9018,42.8582,42.9018,108100.0
2019-07-16 14:50:00,49.23,49.27,49.22,49.27,89722.0,42.9018,42.9366,42.893,42.9366,89722.0
2019-07-16 14:55:00,49.27,49.28,49.24,49.24,123337.0,42.9366,42.9453,42.9105,42.9105,123337.0
2019-07-16 15:00:00,49.25,49.29,49.23,49.29,77939.0,42.9192,42.954,42.9018,42.954,77939.0
2019-07-16 15:05:00,49.29,49.31,49.25,49.26,110352.0,42.954,42.9715,42.9192,42.9279,110352.0
2019-07-16 15:10:00,49.26,49.3,49.25,49.29,105657.0,42.9279,42.9628,42.9192,42.954,105657.0
2019-07-16 15:15:00,49.29,49.32,49.27,49.31,84241.0,42.954,42.9802,42.9366,42.9715,84241.0
2019-07-16 15:20:00,49.31,49.33,49.28,49.3,113027.0,42.9715,42.9889,42.9453,42.9628,113027.0
2019-07-16 15:25:00,49.29,49.3,49.25,49.25,82717.0,42.954,42.9628,42.9192,42.9192,82717.0
2019-07-16 15:30:00,49.25,49.28,49.25,49.25,90116.0,42.9192,42.9453,42.9192,42.9192,90116.0
2019-07-16 15:35:00,49.25,49.33,49.25,49.31,161328.0,42.9192,42.9889,42.9192,42.9715,161328.0
2019-07-16 15:40:00,49.32,49.33,49.29,49.29,191732.0,42.9802,42.9889,42.954,42.954,191732.0
2019-07-16 15:45:00,49.29,49.34,49.27,49.27,312366.0,42.954,42.9976,42.9366,42.9366,312366.0
2019-07-16 15:50:00,49.28,49.3,49.23,49.25,287332.0,42.9453,42.9628,42.9018,42.9192,287332.0
2019-07-16 15:55:00,49.26,49.27,49.15,49.18,802060.0,42.9279,42.9366,42.832,42.8582,802060.0
2019-07-17 09:30:00,49.48,49.5,49.24,49.45,413764.0,43.1196,43.137,42.9105,43.0935,413764.0
2019-07-17 09:35:00,49.44,49.59,49.39,49.56,217933.0,43.0848,43.2155,43.0412,43.1893,217933.0
2019-07-17 09:40:00,49.57,49.6,49.44,49.59,181301.0,43.198,43.2242,43.0848,43.2155,181301.0
2019-07-17 09:45:00,49.59,49.62,49.5,49.54,183703.0,43.2155,43.2416,43.137,43.1719,183703.0
2019-07-17 09:50:00,49.53,49.7,49.53,49.55,196079.0,43.1632,43.3113,43.1632,43.1806,196079.0
2019-07-17 09:55:00,49.56,49.63,49.51,49.54,158813.0,43.1893,43.2503,43.1458,43.1719,158813.0
2019-07-17 10:00:00,49.55,49.59,49.49,49.52,116903.0,43.1806,43.2155,43.1283,43.1545,116903.0
2019-07-17 10:05:00,49.52,49.55,49.41,49.41,128919.0,43.1545,43.1806,43.0586,43.0586,128919.0
2019-07-17 10:10:00,49.42,49.5,49.41,49.42,150686.0,43.0673,43.137,43.0586,43.0673,150686.0
2019-07-17 10:15:00,49.42,49.46,49.4,49.42,128983.0,43.0673,43.1022,43.0499,43.0673,128983.0
2019-07-17 10:20:00,49.42,49.51,49.41,49.47,160807.0,43.0673,43.1458,43.0586,43.1109,160807.0
2019-07-17 10:25:00,49.47,49.48,49.42,49.44,114123.0,43.1109,43.1196,43.0673,43.0848,114123.0
2019-07-17 10:30:00,49.43,49.46,49.39,49.42,160317.0,43.076,43.1022,43.0412,43.0673,160317.0
2019-07-17 10:35:00,49.43,49.49,49.39,49.45,170426.0,43.076,43.1283,43.0412,43.0935,170426.0
2019-07-17 10:40:00,49.45,49.46,49.39,49.39,178554.0,43.0935,43.1022,43.0412,43.0412,178554.0
2019-07-17 10:45:00,49.4,49.45,49.36,49.43,158999.0,43.0499,43.0935,43.015,43.076,158999.0
2019-07-17 10:50:00,49.42,49.44,49.34,49.36,117743.0,43.0673,43.0848,42.9976,43.015,117743.0
2019-07-17 10:55:00,49.37,49.41,49.36,49.39,53877.0,43.0238,43.0586,43.015,43.0412,53877.0
2019-07-17 11:00:00,49.39,49.44,49.38,49.4,122831.0,43.0412,43.0848,43.0325,43.0499,122831.0
2019-07-17 11:05:00,49.4,49.43,49.36,49.43,63099.0,43.0499,43.076,43.015,43.076,63099.0
2019-07-17 11:10:00,49.42,49.43,49.41,49.41,89632.0,43.0673,43.076,43.0586,43.0586,89632.0
2019-07-17 11:15:00,49.41,49.44,49.38,49.4,88993.0,43.0586,43.0848,43.0325,43.0499,88993.0
2019-07-17 11:20:00,49.4,49.46,49.39,49.44,81133.0,43.0499,43.1022,43.0412,43.0848,81133.0
2019-07-17 11:25:00,49.44,49.45,49.4,49.41,96416.0,43.0848,43.0935,43.0499,43.0586,96416.0
2019-07-17 11:30:00,49.4,49.44,49.33,49.34,142260.0,43.0499,43.0848,42.9889,42.9976,142260.0
2019-07-17 11:35:00,49.34,49.37,49.33,49.35,56129.0,42.9976,43.0238,42.9889,43.0063,56129.0
2019-07-17 11:40:00,49.34,49.37,49.33,49.37,78523.0,42.9976,43.0238,42.9889,43.0238,78523.0
2019-07-17 11:45:00,49.37,49.4,49.35,49.4,87352.0,43.0238,43.0499,43.0063,43.0499,87352.0
2019-07-17 11:50:00,49.4,49.4,49.38,49.38,80367.0,43.0499,43.0499,43.0325,43.0325,80367.0
2019-07-17 11:55:00,49.39,49.39,49.36,49.36,38508.0,43.0412,43.0412,43.015,43.015,38508.0
2019-07-17 12:00:00,49.37,49.39,49.35,49.37,69641.0,43.0238,43.0412,43.0063,43.0238,69641.0
2019-07-17 12:05:00,49.37,49.4,49.36,49.38,95662.0,43.0238,43.0499,43.015,43.0325,95662.0
2019-07-17 12:10:00,49.38,49.41,49.35,49.39,90901.0,43.0325,43.0586,43.0063,43.0412,90901.0
2019-07-17 12:15:00,49.38,49.39,49.34,49.35,58125.0,43.0325,43.0412,42.9976,43.0063,58125.0
2019-07-17 12:20:00,49.35,49.36,49.3,49.32,58418.0,43.0063,43.015,42.9628,42.9802,58418.0
2019-07-17 12:25:00,49.32,49.32,49.3,49.32,47924.0,42.9802,42.9802,42.9628,42.9802,47924.0
2019-07-17 12:30:00,49.32,49.37,49.31,49.36,112378.0,42.9802,43.0238,42.9715,43.015,112378.0
2019-07-17 12:35:00,49.35,49.4,49.35,49.38,140943.0,43.0063,43.0499,43.0063,43.0325,140943.0
2019-07-17 12:40:00,49.37,49.41,49.36,49.39,50400.0,43.0238,43.0586,43.015,43.0412,50400.0
2019-07-17 12:45:00,49.39,49.42,49.39,49.39,38592.0,43.0412,43.0673,43.0412,43.0412,38592.0
2019-07-17 12:50:00,49.4,49.44,49.39,49.43,42317.0,43.0499,43.0848,43.0412,43.076,42317.0
2019-07-17 12:55:00,49.42,49.44,49.42,49.42,29441.0,43.0673,43.0848,43.0673,43.0673,29441.0
2019-07-17 13:00:00,49.43,49.46,49.42,49.42,66667.0,43.076,43.1022,43.0673,43.0673,66667.0
2019-07-17 13:05:00,49.42,49.45,49.38,49.43,71826.0,43.0673,43.0935,43.0325,43.076,71826.0
2019-07-17 13:10:00,49.42,49.45,49.4,49.45,108696.0,43.0673,43.0935,43.0499,43.0935,108696.0
2019-07-17 13:15:00,49.45,49.48,49.45,49.48,74718.0,43.0935,43.1196,43.0935,43.1196,74718.0
2019-07-17 13:20:00,49.48,49.5,49.47,49.49,29969.0,43.1196,43.137,43.1109,43.1283,29969.0
2019-07-17 13:25:00,49.5,49.5,49.49,49.5,59370.0,43.137,43.137,43.1283,43.137,59370.0
2019-07-17 13:30:00,49.5,49.54,49.49,49.53,148915.0,43.137,43.1719,43.1283,43.1632,148915.0
2019-07-17 13:35:00,49.53,49.56,49.52,49.55,56274.0,43.1632,43.1893,43.1545,43.1806,56274.0
2019-07-17 13:40:00,49.55,49.57,49.52,49.57,114751.0,43.1806,43.198,43.1545,43.198,114751.0
2019-07-17 13:45:00,49.57,49.59,49.55,49.59,56341.0,43.198,43.2155,43.1806,43.2155,56341.0
2019-07-17 13:50:00,49.59,49.62,49.58,49.62,64335.0,43.2155,43.2416,43.2068,43.2416,64335.0
2019-07-17 13:55:00,49.61,49.62,49.6,49.62,45797.0,43.2329,43.2416,43.2242,43.2416,45797.0
2019-07-17 14:00:00,49.62,49.62,49.54,49.54,59516.0,43.2416,43.2416,43.1719,43.1719,59516.0
2019-07-17 14:05:00,49.54,49.56,49.52,49.52,60978.0,43.1719,43.1893,43.1545,43.1545,60978.0
2019-07-17 14:10:00,49.53,49.54,49.49,49.5,68467.0,43.1632,43.1719,43.1283,43.137,68467.0
2019-07-17 14:15:00,49.5,49.54,49.49,49.54,63711.0,43.137,43.1719,43.1283,43.1719,63711.0
2019-07-17 14:20:00,49.54,49.55,49.52,49.53,63713.0,43.1719,43.1806,43.1545,43.1632,63713.0
2019-07-17 14:25:00,49.53,49.58,49.53,49.55,63794.0,43.1632,43.2068,43.1632,43.1806,63794.0
2019-07-17 14:30:00,49.56,49.59,49.54,49.58,122414.0,43.1893,43.2155,43.1719,43.2068,122414.0
2019-07-17 14:35:00,49.58,49.6,49.58,49.59,50555.0,43.2068,43.2242,43.2068,43.2155,50555.0
2019-07-17 14:40:00,49.6,49.63,49.59,49.6,74647.0,43.2242,43.2503,43.2155,43.2242,74647.0
2019-07-17 14:45:00,49.59,49.61,49.57,49.6,61097.0,43.2155,43.2329,43.198,43.2242,61097.0
2019-07-17 14:50:00,49.61,49.62,49.56,49.57,63651.0,43.2329,43.2416,43.1893,43.198,63651.0
2019-07-17 14:55:00,49.57,49.62,49.56,49.6,71794.0,43.198,43.2416,43.1893,43.2242,71794.0
2019-07-17 15:00:00,49.6,49.61,49.55,49.57,85865.0,43.2242,43.2329,43.1806,43.198,85865.0
2019-07-17 15:05:00,49.57,49.61,49.56,49.61,75426.0,43.198,43.2329,43.1893,43.2329,75426.0
2019-07-17 15:10:00,49.61,49.64,49.6,49.63,67431.0,43.2329,43.259,43.2242,43.2503,67431.0
2019-07-17 15:15:00,49.63,49.66,49.62,49.64,88103.0,43.2503,43.2765,43.2416,43.259,88103.0
2019-07-17 15:20:00,49.65,49.65,49.59,49.6,64009.0,43.2678,43.2678,43.2155,43.2242,64009.0
2019-07-17 15:25:00,49.6,49.62,49.59,49.59,107349.0,43.2242,43.2416,43.2155,43.2155,107349.0
2019-07-17 15:30:00,49.59,49.64,49.58,49.64,120627.0,43.2155,43.259,43.2068,43.259,120627.0
2019-07-17 15:35:00,49.63,49.65,49.62,49.63,109330.0,43.2503,43.2678,43.2416,43.2503,109330.0
2019-07-17 15:40:00,49.63,49.63,49.51,49.54,232437.0,43.2503,43.2503,43.1458,43.1719,232437.0
2019-07-17 15:45:00,49.54,49.56,49.51,49.55,191444.0,43.1719,43.1893,43.1458,43.1806,191444.0
2019-07-17 15:50:00,49.54,49.56,49.52,49.53,199955.0,43.1719,43.1893,43.1545,43.1632,199955.0
2019-07-17 15:55:00,49.53,49.53,49.39,49.39,889665.0,43.1632,43.1632,43.0412,43.0412,889665.0
2019-07-18 09:30:00,49.28,49.34,49.08,49.31,508676.0,42.9453,42.9976,42.771,42.9715,508676.0
2019-07-18 09:35:00,49.32,49.48,49.3,49.37,206520.0,42.9802,43.1196,42.9628,43.0238,206520.0
2019-07-18 09:40:00,49.38,49.42,49.33,49.41,103230.0,43.0325,43.0673,42.9889,43.0586,103230.0
2019-07-18 09:45:00,49.42,49.45,49.35,49.39,113933.0,43.0673,43.0935,43.0063,43.0412,113933.0
2019-07-18 09:50:00,49.39,49.47,49.37,49.41,132957.0,43.0412,43.1109,43.0238,43.0586,132957.0
2019-07-18 09:55:00,49.42,49.43,49.34,49.34,121616.0,43.0673,43.076,42.9976,42.9976,121616.0
2019-07-18 10:00:00,49.34,49.35,49.22,49.26,159781.0,42.9976,43.0063,42.893,42.9279,159781.0
2019-07-18 10:05:00,49.26,49.28,49.15,49.24,233128.0,42.9279,42.9453,42.832,42.9105,233128.0
2019-07-18 10:10:00,49.24,49.29,49.21,49.25,127733.0,42.9105,42.954,42.8843,42.9192,127733.0
2019-07-18 10:15:00,49.25,49.25,49.17,49.19,118794.0,42.9192,42.9192,42.8495,42.8669,118794.0
2019-07-18 10:20:00,49.18,49.24,49.16,49.19,132503.0,42.8582,42.9105,42.8407,42.8669,132503.0
2019-07-18 10:25:00,49.19,49.22,49.15,49.18,92440.0,42.8669,42.893,42.832,42.8582,92440.0
2019-07-18 10:30:00,49.19,49.22,49.14,49.15,73924.0,42.8669,42.893,42.8233,42.832,73924.0
2019-07-18 10:35:00,49.16,49.2,49.08,49.1,255438.0,42.8407,42.8756,42.771,42.7885,255438.0
2019-07-18 10:40:00,49.09,49.21,49.09,49.2,118993.0,42.7797,42.8843,42.7797,42.8756,118993.0
2019-07-18 10:45:00,49.2,49.23,49.15,49.16,91915.0,42.8756,42.9018,42.832,42.8407,91915.0
2019-07-18 10:50:00,49.16,49.16,49.03,49.03,122054.0,42.8407,42.8407,42.7275,42.7275,122054.0
2019-07-18 10:55:00,49.03,49.07,49.01,49.05,230360.0,42.7275,42.7623,42.71,42.7449,230360.0
2019-07-18 11:00:00,49.05,49.09,49.0,49.05,183644.0,42.7449,42.7797,42.7013,42.7449,183644.0
2019-07-18 11:05:00,49.05,49.11,49.0,49.01,169707.0,42.7449,42.7972,42.7013,42.71,169707.0
2019-07-18 11:10:00,49.01,49.06,48.9,48.95,145074.0,42.71,42.7536,42.6142,42.6577,145074.0
2019-07-18 11:15:00,48.95,49.04,48.94,48.99,212309.0,42.6577,42.7362,42.649,42.6926,212309.0
2019-07-18 11:20:00,48.99,49.0,48.89,48.94,225102.0,42.6926,42.7013,42.6055,42.649,225102.0
2019-07-18 11:25:00,48.93,49.0,48.93,48.97,110136.0,42.6403,42.7013,42.6403,42.6752,110136.0
2019-07-18 11:30:00,48.97,49.0,48.93,49.0,63536.0,42.6752,42.7013,42.6403,42.7013,63536.0
2019-07-18 11:35:00,49.0,49.07,48.95,49.05,247505.0,42.7013,42.7623,42.6577,42.7449,247505.0
2019-07-18 11:40:00,49.05,49.07,49.01,49.05,82098.0,42.7449,42.7623,42.71,42.7449,82098.0
2019-07-18 11:45:00,49.05,49.14,49.03,49.14,195833.0,42.7449,42.8233,42.7275,42.8233,195833.0
2019-07-18 11:50:00,49.14,49.18,49.08,49.12,156709.0,42.8233,42.8582,42.771,42.8059,156709.0
2019-07-18 11:55:00,49.11,49.2,49.08,49.14,180233.0,42.7972,42.8756,42.771,42.8233,180233.0
2019-07-18 12:00:00,49.15,49.2,49.12,49.19,121864.0,42.832,42.8756,42.8059,42.8669,121864.0
2019-07-18 12:05:00,49.19,49.23,49.16,49.22,150420.0,42.8669,42.9018,42.8407,42.893,150420.0
2019-07-18 12:10:00,49.22,49.23,49.17,49.19,54186.0,42.893,42.9018,42.8495,42.8669,54186.0
2019-07-18 12:15:00,49.19,49.22,49.17,49.22,80003.0,42.8669,42.893,42.8495,42.893,80003.0
2019-07-18 12:20:00,49.22,49.3,49.21,49.3,59037.0,42.893,42.9628,42.8843,42.9628,59037.0
2019-07-18 12:25:00,49.3,49.32,49.24,49.26,103973.0,42.9628,42.9802,42.9105,42.9279,103973.0
2019-07-18 12:30:00,49.27,49.34,49.26,49.3,84676.0,42.9366,42.9976,42.9279,42.9628,84676.0
2019-07-18 12:35:00,49.3,49.35,49.3,49.34,79463.0,42.9628,43.0063,42.9628,42.9976,79463.0
2019-07-18 12:40:00,49.34,49.37,49.33,49.34,109590.0,42.9976,43.0238,42.9889,42.9976,109590.0
2019-07-18 12:45:00,49.35,49.37,49.32,49.35,48288.0,43.0063,43.0238,42.9802,43.0063,48288.0
2019-07-18 12:50:00,49.35,49.37,49.32,49.33,76788.0,43.0063,43.0238,42.9802,42.9889,76788.0
2019-07-18 12:55:00,49.33,49.34,49.25,49.29,153267.0,42.9889,42.9976,42.9192,42.954,153267.0
2019-07-18 13:00:00,49.29,49.35,49.28,49.34,64018.0,42.954,43.0063,42.9453,42.9976,64018.0
2019-07-18 13:05:00,49.34,49.36,49.32,49.35,55793.0,42.9976,43.015,42.9802,43.0063,55793.0
2019-07-18 13:10:00,49.35,49.43,49.35,49.43,189055.0,43.0063,43.076,43.0063,43.076,189055.0
2019-07-18 13:15:00,49.43,49.45,49.41,49.44,68725.0,43.076,43.0935,43.0586,43.0848,68725.0
2019-07-18 13:20:00,49.45,49.47,49.44,49.47,75496.0,43.0935,43.1109,43.0848,43.1109,75496.0
2019-07-18 13:25:00,49.47,49.48,49.45,49.46,48568.0,43.1109,43.1196,43.0935,43.1022,48568.0
2019-07-18 13:30:00,49.46,49.47,49.45,49.46,45637.0,43.1022,43.1109,43.0935,43.1022,45637.0
2019-07-18 13:35:00,49.45,49.57,49.45,49.57,130993.0,43.0935,43.198,43.0935,43.198,130993.0
2019-07-18 13:40:00,49.58,49.59,49.53,49.54,177770.0,43.2068,43.2155,43.1632,43.1719,177770.0
2019-07-18 13:45:00,49.55,49.58,49.51,49.52,72549.0,43.1806,43.2068,43.1458,43.1545,72549.0
2019-07-18 13:50:00,49.52,49.52,49.49,49.5,93298.0,43.1545,43.1545,43.1283,43.137,93298.0
2019-07-18 13:55:00,49.5,49.53,49.49,49.53,70604.0,43.137,43.1632,43.1283,43.1632,70604.0
2019-07-18 14:00:00,49.53,49.59,49.53,49.58,69786.0,43.1632,43.2155,43.1632,43.2068,69786.0
2019-07-18 14:05:00,49.58,49.62,49.57,49.61,88172.0,43.2068,43.2416,43.198,43.2329,88172.0
2019-07-18 14:10:00,49.61,49.66,49.6,49.62,119202.0,43.2329,43.2765,43.2242,43.2416,119202.0
2019-07-18 14:15:00,49.62,49.69,49.61,49.67,99981.0,43.2416,43.3026,43.2329,43.2852,99981.0
2019-07-18 14:20:00,49.68,49.75,49.66,49.73,123299.0,43.2939,43.3549,43.2765,43.3375,123299.0
2019-07-18 14:25:00,49.72,49.76,49.7,49.75,102601.0,43.3288,43.3636,43.3113,43.3549,102601.0
2019-07-18 14:30:00,49.75,49.81,49.74,49.8,174483.0,43.3549,43.4072,43.3462,43.3985,174483.0
2019-07-18 14:35:00,49.79,49.83,49.78,49.83,119631.0,43.3898,43.4246,43.3811,43.4246,119631.0
2019-07-18 14:40:00,49.83,49.85,49.79,49.84,109566.0,43.4246,43.4421,43.3898,43.4333,109566.0
2019-07-18 14:45:00,49.84,49.86,49.83,49.85,96846.0,43.4333,43.4508,43.4246,43.4421,96846.0
2019-07-18 14:50:00,49.85,49.86,49.83,49.84,85199.0,43.4421,43.4508,43.4246,43.4333,85199.0
2019-07-18 14:55:00,49.84,49.89,49.84,49.87,110152.0,43.4333,43.4769,43.4333,43.4595,110152.0
2019-07-18 15:00:00,49.88,49.99,49.87,49.99,239438.0,43.4682,43.5641,43.4595,43.5641,239438.0
2019-07-18 15:05:00,49.99,49.99,49.95,49.97,138855.0,43.5641,43.5641,43.5292,43.5466,138855.0
2019-07-18 15:10:00,49.96,49.98,49.91,49.97,263684.0,43.5379,43.5553,43.4943,43.5466,263684.0
2019-07-18 15:15:00,49.98,49.98,49.86,49.88,102754.0,43.5553,43.5553,43.4508,43.4682,102754.0
2019-07-18 15:20:00,49.88,49.91,49.87,49.89,175881.0,43.4682,43.4943,43.4595,43.4769,175881.0
2019-07-18 15:25:00,49.89,49.89,49.81,49.88,129070.0,43.4769,43.4769,43.4072,43.4682,129070.0
2019-07-18 15:30:00,49.87,49.92,49.85,49.88,235914.0,43.4595,43.5031,43.4421,43.4682,235914.0
2019-07-18 15:35:00,49.88,49.9,49.84,49.86,139769.0,43.4682,43.4856,43.4333,43.4508,139769.0
2019-07-18 15:40:00,49.87,49.89,49.85,49.88,130944.0,43.4595,43.4769,43.4421,43.4682,130944.0
2019-07-18 15:45:00,49.87,49.89,49.84,49.89,297309.0,43.4595,43.4769,43.4333,43.4769,297309.0
2019-07-18 15:50:00,49.88,49.88,49.84,49.88,283352.0,43.4682,43.4682,43.4333,43.4682,283352.0
2019-07-18 15:55:00,49.88,49.95,49.87,49.94,945421.0,43.4682,43.5292,43.4595,43.5205,945421.0
2019-07-19 09:30:00,49.95,50.24,49.91,50.09,1603877.0,43.5292,43.7819,43.4943,43.6512,1603877.0
2019-07-19 09:35:00,50.09,50.17,49.92,50.04,333883.0,43.6512,43.7209,43.5031,43.6076,333883.0
2019-07-19 09:40:00,50.04,50.19,49.97,50.13,353939.0,43.6076,43.7383,43.5466,43.6861,353939.0
2019-07-19 09:45:00,50.12,50.2,50.08,50.12,130935.0,43.6773,43.7471,43.6425,43.6773,130935.0
2019-07-19 09:50:00,50.11,50.15,50.05,50.12,136810.0,43.6686,43.7035,43.6163,43.6773,136810.0
2019-07-19 09:55:00,50.12,50.23,50.09,50.21,264256.0,43.6773,43.7732,43.6512,43.7558,264256.0
2019-07-19 10:00:00,50.2,50.24,50.15,50.22,193613.0,43.7471,43.7819,43.7035,43.7645,193613.0
2019-07-19 10:05:00,50.22,50.24,50.07,50.09,183500.0,43.7645,43.7819,43.6338,43.6512,183500.0
2019-07-19 10:10:00,50.09,50.18,50.08,50.15,220133.0,43.6512,43.7296,43.6425,43.7035,220133.0
2019-07-19 10:15:00,50.15,50.3,50.14,50.27,264460.0,43.7035,43.8342,43.6948,43.8081,264460.0
2019-07-19 10:20:00,50.26,50.31,50.23,50.26,136912.0,43.7993,43.8429,43.7732,43.7993,136912.0
2019-07-19 10:25:00,50.27,50.29,50.14,50.2,333357.0,43.8081,43.8255,43.6948,43.7471,333357.0
2019-07-19 10:30:00,50.2,50.21,50.1,50.11,142856.0,43.7471,43.7558,43.6599,43.6686,142856.0
2019-07-19 10:35:00,50.11,50.21,50.1,50.18,131505.0,43.6686,43.7558,43.6599,43.7296,131505.0
2019-07-19 10:40:00,50.19,50.2,50.14,50.17,91921.0,43.7383,43.7471,43.6948,43.7209,91921.0
2019-07-19 10:45:00,50.16,50.19,50.12,50.13,169933.0,43.7122,43.7383,43.6773,43.6861,169933.0
2019-07-19 10:50:00,50.13,50.17,50.1,50.15,212393.0,43.6861,43.7209,43.6599,43.7035,212393.0
2019-07-19 10:55:00,50.14,50.22,50.1,50.21,156760.0,43.6948,43.7645,43.6599,43.7558,156760.0
2019-07-19 11:00:00,50.21,50.28,50.18,50.28,162519.0,43.7558,43.8168,43.7296,43.8168,162519.0
2019-07-19 11:05:00,50.28,50.29,50.25,50.26,179512.0,43.8168,43.8255,43.7906,43.7993,179512.0
2019-07-19 11:10:00,50.26,50.33,50.25,50.29,131067.0,43.7993,43.8604,43.7906,43.8255,131067.0
2019-07-19 11:15:00,50.3,50.35,50.29,50.34,89630.0,43.8342,43.8778,43.8255,43.8691,89630.0
2019-07-19 11:20:00,50.34,50.34,50.28,50.33,111440.0,43.8691,43.8691,43.8168,43.8604,111440.0
2019-07-19 11:25:00,50.33,50.38,50.32,50.35,164243.0,43.8604,43.9039,43.8516,43.8778,164243.0
2019-07-19 11:30:00,50.36,50.37,50.33,50.35,153087.0,43.8865,43.8952,43.8604,43.8778,153087.0
2019-07-19 11:35:00,50.36,50.39,50.32,50.33,351683.0,43.8865,43.9126,43.8516,43.8604,351683.0
2019-07-19 11:40:00,50.33,50.34,50.23,50.29,340189.0,43.8604,43.8691,43.7732,43.8255,340189.0
2019-07-19 11:45:00,50.3,50.36,50.28,50.32,234096.0,43.8342,43.8865,43.8168,43.8516,234096.0
2019-07-19 11:50:00,50.33,50.39,50.32,50.35,129454.0,43.8604,43.9126,43.8516,43.8778,129454.0
2019-07-19 11:55:00,50.36,50.41,50.33,50.4,158718.0,43.8865,43.9301,43.8604,43.9214,158718.0
2019-07-19 12:00:00,50.4,50.5,50.38,50.46,148380.0,43.9214,44.0085,43.9039,43.9736,148380.0
2019-07-19 12:05:00,50.47,50.5,50.44,50.48,126457.0,43.9824,44.0085,43.9562,43.9911,126457.0
2019-07-19 12:10:00,50.48,50.52,50.45,50.52,200374.0,43.9911,44.0259,43.9649,44.0259,200374.0
2019-07-19 12:15:00,50.52,50.54,50.49,50.51,169908.0,44.0259,44.0434,43.9998,44.0172,169908.0
2019-07-19 12:20:00,50.51,50.54,50.46,50.47,107444.0,44.0172,44.0434,43.9736,43.9824,107444.0
2019-07-19 12:25:00,50.48,50.54,50.47,50.52,167204.0,43.9911,44.0434,43.9824,44.0259,167204.0
2019-07-19 12:30:00,50.52,50.55,50.51,50.52,86782.0,44.0259,44.0521,44.0172,44.0259,86782.0
2019-07-19 12:35:00,50.53,50.56,50.48,50.55,118890.0,44.0346,44.0608,43.9911,44.0521,118890.0
2019-07-19 12:40:00,50.56,50.61,50.53,50.56,134111.0,44.0608,44.1044,44.0346,44.0608,134111.0
2019-07-19 12:45:00,50.55,50.63,50.54,50.63,88904.0,44.0521,44.1218,44.0434,44.1218,88904.0
2019-07-19 12:50:00,50.63,50.66,50.61,50.63,139985.0,44.1218,44.1479,44.1044,44.1218,139985.0
2019-07-19 12:55:00,50.63,50.65,50.58,50.64,149167.0,44.1218,44.1392,44.0782,44.1305,149167.0
2019-07-19 13:00:00,50.65,50.65,50.55,50.55,112641.0,44.1392,44.1392,44.0521,44.0521,112641.0
2019-07-19 13:05:00,50.56,50.6,50.54,50.56,411327.0,44.0608,44.0956,44.0434,44.0608,411327.0
2019-07-19 13:10:00,50.56,50.57,50.52,50.54,67334.0,44.0608,44.0695,44.0259,44.0434,67334.0
2019-07-19 13:15:00,50.53,50.54,50.49,50.51,177475.0,44.0346,44.0434,43.9998,44.0172,177475.0
2019-07-19 13:20:00,50.51,50.55,50.5,50.51,61969.0,44.0172,44.0521,44.0085,44.0172,61969.0
2019-07-19 13:25:00,50.51,50.54,50.5,50.51,84618.0,44.0172,44.0434,44.0085,44.0172,84618.0
2019-07-19 13:30:00,50.51,50.54,50.49,50.5,65890.0,44.0172,44.0434,43.9998,44.0085,65890.0
2019-07-19 13:35:00,50.5,50.51,50.44,50.45,74722.0,44.0085,44.0172,43.9562,43.9649,74722.0
2019-07-19 13:40:00,50.44,50.46,50.42,50.46,83256.0,43.9562,43.9736,43.9388,43.9736,83256.0
2019-07-19 13:45:00,50.46,50.5,50.45,50.48,89764.0,43.9736,44.0085,43.9649,43.9911,89764.0
2019-07-19 13:50:00,50.48,50.52,50.47,50.5,125732.0,43.9911,44.0259,43.9824,44.0085,125732.0
2019-07-19 13:55:00,50.5,50.55,50.44,50.53,331130.0,44.0085,44.0521,43.9562,44.0346,331130.0
2019-07-19 14:00:00,50.54,50.59,50.53,50.56,109447.0,44.0434,44.0869,44.0346,44.0608,109447.0
2019-07-19 14:05:00,50.56,50.56,50.42,50.44,125162.0,44.0608,44.0608,43.9388,43.9562,125162.0
2019-07-19 14:10:00,50.44,50.55,50.42,50.48,314396.0,43.9562,44.0521,43.9388,43.9911,314396.0
2019-07-19 14:15:00,50.48,50.54,50.47,50.5,208022.0,43.9911,44.0434,43.9824,44.0085,208022.0
2019-07-19 14:20:00,50.5,50.58,50.5,50.54,142669.0,44.0085,44.0782,44.0085,44.0434,142669.0
2019-07-19 14:25:00,50.53,50.56,50.47,50.48,159775.0,44.0346,44.0608,43.9824,43.9911,159775.0
2019-07-19 14:30:00,50.49,50.54,50.45,50.48,167171.0,43.9998,44.0434,43.9649,43.9911,167171.0
2019-07-19 14:35:00,50.48,50.51,50.44,50.51,167682.0,43.9911,44.0172,43.9562,44.0172,167682.0
2019-07-19 14:40:00,50.51,50.55,50.49,50.52,114536.0,44.0172,44.0521,43.9998,44.0259,114536.0
2019-07-19 14:45:00,50.52,50.55,50.5,50.53,102157.0,44.0259,44.0521,44.0085,44.0346,102157.0
2019-07-19 14:50:00,50.54,50.57,50.51,50.52,135150.0,44.0434,44.0695,44.0172,44.0259,135150.0
2019-07-19 14:55:00,50.52,50.56,50.47,50.55,229787.0,44.0259,44.0608,43.9824,44.0521,229787.0
2019-07-19 15:00:00,50.54,50.54,50.41,50.42,329123.0,44.0434,44.0434,43.9301,43.9388,329123.0
2019-07-19 15:05:00,50.42,50.47,50.4,50.43,195740.0,43.9388,43.9824,43.9214,43.9475,195740.0
2019-07-19 15:10:00,50.43,50.46,50.39,50.42,126287.0,43.9475,43.9736,43.9126,43.9388,126287.0
2019-07-19 15:15:00,50.42,50.44,50.34,50.4,269289.0,43.9388,43.9562,43.8691,43.9214,269289.0
2019-07-19 15:20:00,50.39,50.41,50.32,50.4,308899.0,43.9126,43.9301,43.8516,43.9214,308899.0
2019-07-19 15:25:00,50.4,50.46,50.4,50.45,175156.0,43.9214,43.9736,43.9214,43.9649,175156.0
2019-07-19 15:30:00,50.45,50.5,50.42,50.46,204203.0,43.9649,44.0085,43.9388,43.9736,204203.0
2019-07-19 15:35:00,50.45,50.48,50.41,50.46,202020.0,43.9649,43.9911,43.9301,43.9736,202020.0
2019-07-19 15:40:00,50.46,50.55,50.44,50.55,286070.0,43.9736,44.0521,43.9562,44.0521,286070.0
2019-07-19 15:45:00,50.54,50.54,50.42,50.45,342239.0,44.0434,44.0434,43.9388,43.9649,342239.0
2019-07-19 15:50:00,50.45,50.46,50.41,50.44,432359.0,43.9649,43.9736,43.9301,43.9562,432359.0
2019-07-19 15:55:00,50.43,50.44,50.22,50.26,1671788.0,43.9475,43.9562,43.7645,43.7993,1671788.0
2019-07-22 09:30:00,49.97,50.37,49.89,50.28,1554366.0,43.5466,43.8952,43.4769,43.8168,1554366.0
2019-07-22 09:35:00,50.28,50.89,50.27,50.87,592674.0,43.8168,44.3484,43.8081,44.3309,592674.0
2019-07-22 09:40:00,50.87,51.05,50.86,50.97,548174.0,44.3309,44.4878,44.3222,44.4181,548174.0
2019-07-22 09:45:00,50.97,51.08,50.88,50.9,466786.0,44.4181,44.5139,44.3397,44.3571,466786.0
2019-07-22 09:50:00,50.9,51.0,50.83,50.93,293970.0,44.3571,44.4442,44.2961,44.3832,293970.0
2019-07-22 09:55:00,50.93,50.94,50.81,50.85,240582.0,44.3832,44.3919,44.2787,44.3135,240582.0
2019-07-22 10:00:00,50.86,50.94,50.75,50.91,304471.0,44.3222,44.3919,44.2264,44.3658,304471.0
2019-07-22 10:05:00,50.91,50.93,50.82,50.89,200399.0,44.3658,44.3832,44.2874,44.3484,200399.0
2019-07-22 10:10:00,50.88,51.06,50.88,50.94,237185.0,44.3397,44.4965,44.3397,44.3919,237185.0
2019-07-22 10:15:00,50.94,50.96,50.89,50.91,178658.0,44.3919,44.4094,44.3484,44.3658,178658.0
2019-07-22 10:20:00,50.9,50.95,50.89,50.93,180672.0,44.3571,44.4007,44.3484,44.3832,180672.0
2019-07-22 10:25:00,50.93,50.98,50.92,50.98,146018.0,44.3832,44.4268,44.3745,44.4268,146018.0
2019-07-22 10:30:00,50.97,51.0,50.78,50.79,238095.0,44.4181,44.4442,44.2525,44.2612,238095.0
2019-07-22 10:35:00,50.78,51.02,50.77,51.01,239169.0,44.2525,44.4617,44.2438,44.4529,239169.0
2019-07-22 10:40:00,51.01,51.02,50.85,50.87,191431.0,44.4529,44.4617,44.3135,44.3309,191431.0
2019-07-22 10:45:00,50.87,50.92,50.81,50.91,159361.0,44.3309,44.3745,44.2787,44.3658,159361.0
2019-07-22 10:50:00,50.91,50.93,50.8,50.86,144456.0,44.3658,44.3832,44.2699,44.3222,144456.0
2019-07-22 10:55:00,50.86,50.91,50.84,50.88,107359.0,44.3222,44.3658,44.3048,44.3397,107359.0
2019-07-22 11:00:00,50.87,50.91,50.82,50.83,92843.0,44.3309,44.3658,44.2874,44.2961,92843.0
2019-07-22 11:05:00,50.83,50.9,50.81,50.84,161681.0,44.2961,44.3571,44.2787,44.3048,161681.0
2019-07-22 11:10:00,50.84,50.9,50.84,50.88,115152.0,44.3048,44.3571,44.3048,44.3397,115152.0
2019-07-22 11:15:00,50.88,50.89,50.83,50.87,107021.0,44.3397,44.3484,44.2961,44.3309,107021.0
2019-07-22 11:20:00,50.88,50.9,50.84,50.89,106927.0,44.3397,44.3571,44.3048,44.3484,106927.0
2019-07-22 11:25:00,50.88,50.92,50.87,50.92,67573.0,44.3397,44.3745,44.3309,44.3745,67573.0
2019-07-22 11:30:00,50.91,50.95,50.89,50.89,114790.0,44.3658,44.4007,44.3484,44.3484,114790.0
2019-07-22 11:35:00,50.89,51.03,50.89,51.0,186957.0,44.3484,44.4704,44.3484,44.4442,186957.0
2019-07-22 11:40:00,50.99,51.04,50.99,51.0,87195.0,44.4355,44.4791,44.4355,44.4442,87195.0
2019-07-22 11:45:00,51.01,51.02,50.95,50.98,133225.0,44.4529,44.4617,44.4007,44.4268,133225.0
2019-07-22 11:50:00,50.98,51.02,50.96,51.02,102638.0,44.4268,44.4617,44.4094,44.4617,102638.0
2019-07-22 11:55:00,51.02,51.08,50.98,51.08,150510.0,44.4617,44.5139,44.4268,44.5139,150510.0
2019-07-22 12:00:00,51.08,51.09,50.95,50.96,125644.0,44.5139,44.5227,44.4007,44.4094,125644.0
2019-07-22 12:05:00,50.96,50.96,50.89,50.91,114385.0,44.4094,44.4094,44.3484,44.3658,114385.0
2019-07-22 12:10:00,50.9,50.98,50.9,50.98,90327.0,44.3571,44.4268,44.3571,44.4268,90327.0
2019-07-22 12:15:00,50.97,51.04,50.96,51.02,120787.0,44.4181,44.4791,44.4094,44.4617,120787.0
2019-07-22 12:20:00,51.02,51.09,51.01,51.09,165230.0,44.4617,44.5227,44.4529,44.5227,165230.0
2019-07-22 12:25:00,51.09,51.13,51.06,51.07,229349.0,44.5227,44.5575,44.4965,44.5052,229349.0
2019-07-22 12:30:00,51.06,51.1,51.06,51.07,103127.0,44.4965,44.5314,44.4965,44.5052,103127.0
2019-07-22 12:35:00,51.07,51.11,51.05,51.09,132020.0,44.5052,44.5401,44.4878,44.5227,132020.0
2019-07-22 12:40:00,51.09,51.25,51.07,51.25,327598.0,44.5227,44.6621,44.5052,44.6621,327598.0
2019-07-22 12:45:00,51.24,51.28,51.19,51.19,153998.0,44.6534,44.6882,44.6098,44.6098,153998.0
2019-07-22 12:50:00,51.2,51.25,51.19,51.23,176534.0,44.6185,44.6621,44.6098,44.6447,176534.0
2019-07-22 12:55:00,51.23,51.29,51.21,51.28,160770.0,44.6447,44.6969,44.6272,44.6882,160770.0
2019-07-22 13:00:00,51.28,51.28,51.18,51.21,102446.0,44.6882,44.6882,44.6011,44.6272,102446.0
2019-07-22 13:05:00,51.21,51.27,51.2,51.25,92446.0,44.6272,44.6795,44.6185,44.6621,92446.0
2019-07-22 13:10:00,51.24,51.33,51.23,51.32,148686.0,44.6534,44.7318,44.6447,44.7231,148686.0
2019-07-22 13:15:00,51.31,51.36,51.29,51.3,144341.0,44.7144,44.758,44.6969,44.7057,144341.0
2019-07-22 13:20:00,51.3,51.32,51.28,51.29,87431.0,44.7057,44.7231,44.6882,44.6969,87431.0
2019-07-22 13:25:00,51.28,51.33,51.28,51.31,145986.0,44.6882,44.7318,44.6882,44.7144,145986.0
2019-07-22 13:30:00,51.32,51.38,51.3,51.33,124381.0,44.7231,44.7754,44.7057,44.7318,124381.0
2019-07-22 13:35:00,51.33,51.35,51.3,51.34,101016.0,44.7318,44.7492,44.7057,44.7405,101016.0
2019-07-22 13:40:00,51.34,51.36,51.3,51.36,98852.0,44.7405,44.758,44.7057,44.758,98852.0
2019-07-22 13:45:00,51.36,51.36,51.29,51.32,100115.0,44.758,44.758,44.6969,44.7231,100115.0
2019-07-22 13:50:00,51.32,51.34,51.29,51.34,107439.0,44.7231,44.7405,44.6969,44.7405,107439.0
2019-07-22 13:55:00,51.34,51.35,51.32,51.34,61294.0,44.7405,44.7492,44.7231,44.7405,61294.0
2019-07-22 14:00:00,51.34,51.38,51.33,51.33,93916.0,44.7405,44.7754,44.7318,44.7318,93916.0
2019-07-22 14:05:00,51.34,51.39,51.3,51.3,124565.0,44.7405,44.7841,44.7057,44.7057,124565.0
2019-07-22 14:10:00,51.3,51.37,51.3,51.37,89655.0,44.7057,44.7667,44.7057,44.7667,89655.0
2019-07-22 14:15:00,51.37,51.39,51.35,51.36,174695.0,44.7667,44.7841,44.7492,44.758,174695.0
2019-07-22 14:20:00,51.36,51.36,51.3,51.31,127233.0,44.758,44.758,44.7057,44.7144,127233.0
2019-07-22 14:25:00,51.32,51.34,51.29,51.33,129175.0,44.7231,44.7405,44.6969,44.7318,129175.0
2019-07-22 14:30:00,51.33,51.39,51.32,51.38,159848.0,44.7318,44.7841,44.7231,44.7754,159848.0
2019-07-22 14:35:00,51.37,51.39,51.34,51.35,176333.0,44.7667,44.7841,44.7405,44.7492,176333.0
2019-07-22 14:40:00,51.35,51.35,51.31,51.32,111336.0,44.7492,44.7492,44.7144,44.7231,111336.0
2019-07-22 14:45:00,51.32,51.34,51.31,51.34,119256.0,44.7231,44.7405,44.7144,44.7405,119256.0
2019-07-22 14:50:00,51.34,51.4,51.34,51.39,125047.0,44.7405,44.7928,44.7405,44.7841,125047.0
2019-07-22 14:55:00,51.4,51.44,51.39,51.44,155859.0,44.7928,44.8277,44.7841,44.8277,155859.0
2019-07-22 15:00:00,51.44,51.51,51.42,51.48,383586.0,44.8277,44.8887,44.8102,44.8625,383586.0
2019-07-22 15:05:00,51.47,51.52,51.42,51.43,175524.0,44.8538,44.8974,44.8102,44.819,175524.0
2019-07-22 15:10:00,51.43,51.43,51.31,51.33,379779.0,44.819,44.819,44.7144,44.7318,379779.0
2019-07-22 15:15:00,51.32,51.39,51.32,51.38,150896.0,44.7231,44.7841,44.7231,44.7754,150896.0
2019-07-22 15:20:00,51.38,51.4,51.33,51.37,172746.0,44.7754,44.7928,44.7318,44.7667,172746.0
2019-07-22 15:25:00,51.37,51.38,51.35,51.36,102234.0,44.7667,44.7754,44.7492,44.758,102234.0
2019-07-22 15:30:00,51.35,51.36,51.32,51.33,212556.0,44.7492,44.758,44.7231,44.7318,212556.0
2019-07-22 15:35:00,51.34,51.38,51.33,51.37,168003.0,44.7405,44.7754,44.7318,44.7667,168003.0
2019-07-22 15:40:00,51.37,51.4,51.35,51.4,167013.0,44.7667,44.7928,44.7492,44.7928,167013.0
2019-07-22 15:45:00,51.4,51.47,51.39,51.43,591387.0,44.7928,44.8538,44.7841,44.819,591387.0
2019-07-22 15:50:00,51.42,51.44,51.34,51.34,422980.0,44.8102,44.8277,44.7405,44.7405,422980.0
2019-07-22 15:55:00,51.35,51.37,51.31,51.35,977382.0,44.7492,44.7667,44.7144,44.7492,977382.0
2019-07-23 09:30:00,51.93,52.0,51.61,51.65,1081991.0,45.2547,45.3157,44.9758,45.0107,1081991.0
2019-07-23 09:35:00,51.65,51.69,51.51,51.61,456777.0,45.0107,45.0455,44.8887,44.9758,456777.0
2019-07-23 09:40:00,51.6,51.72,51.46,51.63,427459.0,44.9671,45.0717,44.8451,44.9932,427459.0
2019-07-23 09:45:00,51.62,51.67,51.55,51.63,157075.0,44.9845,45.0281,44.9235,44.9932,157075.0
2019-07-23 09:50:00,51.64,51.68,51.54,51.6,189666.0,45.002,45.0368,44.9148,44.9671,189666.0
2019-07-23 09:55:00,51.6,51.62,51.53,51.55,139179.0,44.9671,44.9845,44.9061,44.9235,139179.0
2019-07-23 10:00:00,51.54,51.54,51.39,51.41,368689.0,44.9148,44.9148,44.7841,44.8015,368689.0
2019-07-23 10:05:00,51.4,51.46,51.32,51.36,314495.0,44.7928,44.8451,44.7231,44.758,314495.0
2019-07-23 10:10:00,51.37,51.47,51.34,51.37,189409.0,44.7667,44.8538,44.7405,44.7667,189409.0
2019-07-23 10:15:00,51.39,51.45,51.33,51.41,292568.0,44.7841,44.8364,44.7318,44.8015,292568.0
2019-07-23 10:20:00,51.41,51.45,51.32,51.44,158092.0,44.8015,44.8364,44.7231,44.8277,158092.0
2019-07-23 10:25:00,51.45,51.48,51.42,51.45,91351.0,44.8364,44.8625,44.8102,44.8364,91351.0
2019-07-23 10:30:00,51.45,51.51,51.43,51.5,186077.0,44.8364,44.8887,44.819,44.88,186077.0
2019-07-23 10:35:00,51.5,51.51,51.4,51.46,186987.0,44.88,44.8887,44.7928,44.8451,186987.0
2019-07-23 10:40:00,51.45,51.49,51.42,51.49,122782.0,44.8364,44.8712,44.8102,44.8712,122782.0
2019-07-23 10:45:00,51.48,51.52,51.46,51.48,122489.0,44.8625,44.8974,44.8451,44.8625,122489.0
2019-07-23 10:50:00,51.47,51.48,51.45,51.45,105975.0,44.8538,44.8625,44.8364,44.8364,105975.0
2019-07-23 10:55:00,51.45,51.57,51.43,51.52,119936.0,44.8364,44.941,44.819,44.8974,119936.0
2019-07-23 11:00:00,51.52,51.54,51.46,51.48,81290.0,44.8974,44.9148,44.8451,44.8625,81290.0
2019-07-23 11:05:00,51.47,51.48,51.38,51.39,82470.0,44.8538,44.8625,44.7754,44.7841,82470.0
2019-07-23 11:10:00,51.4,51.43,51.37,51.41,127674.0,44.7928,44.819,44.7667,44.8015,127674.0
2019-07-23 11:15:00,51.41,51.53,51.4,51.51,134148.0,44.8015,44.9061,44.7928,44.8887,134148.0
2019-07-23 11:20:00,51.5,51.56,51.49,51.55,135735.0,44.88,44.9322,44.8712,44.9235,135735.0
2019-07-23 11:25:00,51.54,51.59,51.49,51.57,152413.0,44.9148,44.9584,44.8712,44.941,152413.0
2019-07-23 11:30:00,51.57,51.6,51.53,51.53,160984.0,44.941,44.9671,44.9061,44.9061,160984.0
2019-07-23 11:35:00,51.54,51.56,51.5,51.56,76912.0,44.9148,44.9322,44.88,44.9322,76912.0
2019-07-23 11:40:00,51.56,51.57,51.5,51.52,98025.0,44.9322,44.941,44.88,44.8974,98025.0
2019-07-23 11:45:00,51.53,51.53,51.42,51.45,103802.0,44.9061,44.9061,44.8102,44.8364,103802.0
2019-07-23 11:50:00,51.46,51.48,51.38,51.41,121534.0,44.8451,44.8625,44.7754,44.8015,121534.0
2019-07-23 11:55:00,51.41,51.42,51.34,51.38,118224.0,44.8015,44.8102,44.7405,44.7754,118224.0
2019-07-23 12:00:00,51.38,51.39,51.3,51.32,159544.0,44.7754,44.7841,44.7057,44.7231,159544.0
2019-07-23 12:05:00,51.31,51.35,51.3,51.34,162154.0,44.7144,44.7492,44.7057,44.7405,162154.0
2019-07-23 12:10:00,51.34,51.38,51.31,51.37,251910.0,44.7405,44.7754,44.7144,44.7667,251910.0
2019-07-23 12:15:00,51.37,51.42,51.36,51.41,240883.0,44.7667,44.8102,44.758,44.8015,240883.0
2019-07-23 12:20:00,51.41,51.44,51.39,51.43,94282.0,44.8015,44.8277,44.7841,44.819,94282.0
2019-07-23 12:25:00,51.44,51.44,51.35,51.39,251519.0,44.8277,44.8277,44.7492,44.7841,251519.0
2019-07-23 12:30:00,51.39,51.41,51.34,51.4,161877.0,44.7841,44.8015,44.7405,44.7928,161877.0
2019-07-23 12:35:00,51.39,51.46,51.38,51.42,167840.0,44.7841,44.8451,44.7754,44.8102,167840.0
2019-07-23 12:40:00,51.42,51.48,51.4,51.47,155795.0,44.8102,44.8625,44.7928,44.8538,155795.0
2019-07-23 12:45:00,51.47,51.5,51.46,51.48,156018.0,44.8538,44.88,44.8451,44.8625,156018.0
2019-07-23 12:50:00,51.48,51.49,51.44,51.47,145611.0,44.8625,44.8712,44.8277,44.8538,145611.0
2019-07-23 12:55:00,51.46,51.49,51.34,51.45,393997.0,44.8451,44.8712,44.7405,44.8364,393997.0
2019-07-23 13:00:00,51.46,51.5,51.44,51.5,138127.0,44.8451,44.88,44.8277,44.88,138127.0
2019-07-23 13:05:00,51.5,51.5,51.45,51.5,91009.0,44.88,44.88,44.8364,44.88,91009.0
2019-07-23 13:10:00,51.49,51.5,51.43,51.45,88125.0,44.8712,44.88,44.819,44.8364,88125.0
2019-07-23 13:15:00,51.45,51.46,51.43,51.45,97846.0,44.8364,44.8451,44.819,44.8364,97846.0
2019-07-23 13:20:00,51.45,51.48,51.44,51.47,101972.0,44.8364,44.8625,44.8277,44.8538,101972.0
2019-07-23 13:25:00,51.47,51.48,51.43,51.44,110084.0,44.8538,44.8625,44.819,44.8277,110084.0
2019-07-23 13:30:00,51.45,51.49,51.43,51.48,64688.0,44.8364,44.8712,44.819,44.8625,64688.0
2019-07-23 13:35:00,51.48,51.52,51.47,51.5,109166.0,44.8625,44.8974,44.8538,44.88,109166.0
2019-07-23 13:40:00,51.51,51.66,51.48,51.6,218095.0,44.8887,45.0194,44.8625,44.9671,218095.0
2019-07-23 13:45:00,51.61,51.66,51.58,51.6,135390.0,44.9758,45.0194,44.9497,44.9671,135390.0
2019-07-23 13:50:00,51.61,51.63,51.56,51.58,89854.0,44.9758,44.9932,44.9322,44.9497,89854.0
2019-07-23 13:55:00,51.59,51.7,51.58,51.66,117173.0,44.9584,45.0542,44.9497,45.0194,117173.0
2019-07-23 14:00:00,51.67,51.7,51.65,51.68,180494.0,45.0281,45.0542,45.0107,45.0368,180494.0
2019-07-23 14:05:00,51.67,51.7,51.66,51.68,141130.0,45.0281,45.0542,45.0194,45.0368,141130.0
2019-07-23 14:10:00,51.69,51.72,51.64,51.71,180269.0,45.0455,45.0717,45.002,45.063,180269.0
2019-07-23 14:15:00,51.71,51.74,51.68,51.73,107015.0,45.063,45.0891,45.0368,45.0804,107015.0
2019-07-23 14:20:00,51.73,51.74,51.68,51.69,112728.0,45.0804,45.0891,45.0368,45.0455,112728.0
2019-07-23 14:25:00,51.68,51.73,51.68,51.72,111118.0,45.0368,45.0804,45.0368,45.0717,111118.0
2019-07-23 14:30:00,51.72,51.74,51.68,51.69,93618.0,45.0717,45.0891,45.0368,45.0455,93618.0
2019-07-23 14:35:00,51.68,51.71,51.68,51.7,80819.0,45.0368,45.063,45.0368,45.0542,80819.0
2019-07-23 14:40:00,51.7,51.75,51.69,51.75,94097.0,45.0542,45.0978,45.0455,45.0978,94097.0
2019-07-23 14:45:00,51.75,51.78,51.73,51.75,142999.0,45.0978,45.124,45.0804,45.0978,142999.0
2019-07-23 14:50:00,51.76,51.78,51.73,51.75,104262.0,45.1065,45.124,45.0804,45.0978,104262.0
2019-07-23 14:55:00,51.76,51.77,51.72,51.73,105824.0,45.1065,45.1152,45.0717,45.0804,105824.0
2019-07-23 15:00:00,51.73,51.74,51.68,51.69,128833.0,45.0804,45.0891,45.0368,45.0455,128833.0
2019-07-23 15:05:00,51.69,51.7,51.63,51.66,321275.0,45.0455,45.0542,44.9932,45.0194,321275.0
2019-07-23 15:10:00,51.67,51.68,51.66,51.66,133014.0,45.0281,45.0368,45.0194,45.0194,133014.0
2019-07-23 15:15:00,51.67,51.68,51.64,51.66,129343.0,45.0281,45.0368,45.002,45.0194,129343.0
2019-07-23 15:20:00,51.66,51.67,51.61,51.64,145838.0,45.0194,45.0281,44.9758,45.002,145838.0
2019-07-23 15:25:00,51.63,51.65,51.57,51.59,128966.0,44.9932,45.0107,44.941,44.9584,128966.0
2019-07-23 15:30:00,51.58,51.65,51.58,51.65,228422.0,44.9497,45.0107,44.9497,45.0107,228422.0
2019-07-23 15:35:00,51.65,51.72,51.64,51.71,241810.0,45.0107,45.0717,45.002,45.063,241810.0
2019-07-23 15:40:00,51.71,51.73,51.67,51.7,171322.0,45.063,45.0804,45.0281,45.0542,171322.0
2019-07-23 15:45:00,51.69,51.72,51.67,51.68,317928.0,45.0455,45.0717,45.0281,45.0368,317928.0
2019-07-23 15:50:00,51.67,51.7,51.64,51.69,327855.0,45.0281,45.0542,45.002,45.0455,327855.0
2019-07-23 15:55:00,51.69,51.77,51.67,51.75,638948.0,45.0455,45.1152,45.0281,45.0978,638948.0
2019-07-24 09:30:00,51.9,52.31,51.8,52.11,942199.0,45.2285,45.5858,45.1414,45.4115,942199.0
2019-07-24 09:35:00,52.11,52.15,51.93,52.09,247692.0,45.4115,45.4464,45.2547,45.3941,247692.0
2019-07-24 09:40:00,52.09,52.21,52.01,52.01,269947.0,45.3941,45.4987,45.3244,45.3244,269947.0
2019-07-24 09:45:00,52.02,52.16,51.94,52.07,255735.0,45.3331,45.4551,45.2634,45.3767,255735.0
2019-07-24 09:50:00,52.07,52.14,52.02,52.07,187136.0,45.3767,45.4377,45.3331,45.3767,187136.0
2019-07-24 09:55:00,52.07,52.1,52.01,52.03,328719.0,45.3767,45.4028,45.3244,45.3418,328719.0
2019-07-24 10:00:00,52.03,52.03,51.89,51.99,226034.0,45.3418,45.3418,45.2198,45.307,226034.0
2019-07-24 10:05:00,51.98,52.07,51.96,52.04,193279.0,45.2983,45.3767,45.2808,45.3505,193279.0
2019-07-24 10:10:00,52.04,52.06,51.96,52.02,171392.0,45.3505,45.368,45.2808,45.3331,171392.0
2019-07-24 10:15:00,52.01,52.06,51.96,52.04,137132.0,45.3244,45.368,45.2808,45.3505,137132.0
2019-07-24 10:20:00,52.03,52.03,51.93,51.99,129225.0,45.3418,45.3418,45.2547,45.307,129225.0
2019-07-24 10:25:00,51.99,52.03,51.95,52.0,169238.0,45.307,45.3418,45.2721,45.3157,169238.0
2019-07-24 10:30:00,52.0,52.23,51.99,52.21,240047.0,45.3157,45.5161,45.307,45.4987,240047.0
2019-07-24 10:35:00,52.21,52.28,52.2,52.25,222428.0,45.4987,45.5597,45.49,45.5335,222428.0
2019-07-24 10:40:00,52.26,52.3,52.22,52.28,231967.0,45.5423,45.5771,45.5074,45.5597,231967.0
2019-07-24 10:45:00,52.28,52.28,52.14,52.17,138416.0,45.5597,45.5597,45.4377,45.4638,138416.0
2019-07-24 10:50:00,52.17,52.21,52.15,52.21,95748.0,45.4638,45.4987,45.4464,45.4987,95748.0
2019-07-24 10:55:00,52.2,52.23,52.15,52.18,135040.0,45.49,45.5161,45.4464,45.4725,135040.0
2019-07-24 11:00:00,52.18,52.2,52.11,52.15,152877.0,45.4725,45.49,45.4115,45.4464,152877.0
2019-07-24 11:05:00,52.15,52.23,52.12,52.23,117004.0,45.4464,45.5161,45.4203,45.5161,117004.0
2019-07-24 11:10:00,52.23,52.34,52.2,52.34,212161.0,45.5161,45.612,45.49,45.612,212161.0
2019-07-24 11:15:00,52.33,52.46,52.33,52.43,357235.0,45.6033,45.7166,45.6033,45.6904,357235.0
2019-07-24 11:20:00,52.43,52.46,52.38,52.41,285244.0,45.6904,45.7166,45.6468,45.673,285244.0
2019-07-24 11:25:00,52.41,52.44,52.37,52.44,138452.0,45.673,45.6991,45.6381,45.6991,138452.0
2019-07-24 11:30:00,52.44,52.48,52.43,52.46,131395.0,45.6991,45.734,45.6904,45.7166,131395.0
2019-07-24 11:35:00,52.46,52.55,52.45,52.55,351611.0,45.7166,45.795,45.7078,45.795,351611.0
2019-07-24 11:40:00,52.54,52.59,52.5,52.55,293858.0,45.7863,45.8298,45.7514,45.795,293858.0
2019-07-24 11:45:00,52.55,52.62,52.54,52.57,255660.0,45.795,45.856,45.7863,45.8124,255660.0
2019-07-24 11:50:00,52.58,52.64,52.55,52.6,242971.0,45.8211,45.8734,45.795,45.8386,242971.0
2019-07-24 11:55:00,52.6,52.68,52.59,52.65,278262.0,45.8386,45.9083,45.8298,45.8821,278262.0
2019-07-24 12:00:00,52.65,52.67,52.64,52.65,168379.0,45.8821,45.8996,45.8734,45.8821,168379.0
2019-07-24 12:05:00,52.65,52.68,52.62,52.68,163777.0,45.8821,45.9083,45.856,45.9083,163777.0
2019-07-24 12:10:00,52.69,52.75,52.68,52.68,142236.0,45.917,45.9693,45.9083,45.9083,142236.0
2019-07-24 12:15:00,52.69,52.69,52.61,52.66,173404.0,45.917,45.917,45.8473,45.8908,173404.0
2019-07-24 12:20:00,52.65,52.67,52.61,52.67,113690.0,45.8821,45.8996,45.8473,45.8996,113690.0
2019-07-24 12:25:00,52.67,52.67,52.61,52.62,126862.0,45.8996,45.8996,45.8473,45.856,126862.0
2019-07-24 12:30:00,52.62,52.75,52.62,52.71,182531.0,45.856,45.9693,45.856,45.9344,182531.0
2019-07-24 12:35:00,52.7,52.78,52.7,52.75,208421.0,45.9257,45.9954,45.9257,45.9693,208421.0
2019-07-24 12:40:00,52.75,52.79,52.75,52.78,91869.0,45.9693,46.0041,45.9693,45.9954,91869.0
2019-07-24 12:45:00,52.79,52.79,52.74,52.75,82551.0,46.0041,46.0041,45.9606,45.9693,82551.0
2019-07-24 12:50:00,52.75,52.76,52.71,52.73,125203.0,45.9693,45.978,45.9344,45.9518,125203.0
2019-07-24 12:55:00,52.72,52.75,52.71,52.73,110311.0,45.9431,45.9693,45.9344,45.9518,110311.0
2019-07-24 13:00:00,52.73,52.74,52.65,52.67,140196.0,45.9518,45.9606,45.8821,45.8996,140196.0
2019-07-24 13:05:00,52.66,52.72,52.64,52.72,116538.0,45.8908,45.9431,45.8734,45.9431,116538.0
2019-07-24 13:10:00,52.71,52.75,52.69,52.71,77891.0,45.9344,45.9693,45.917,45.9344,77891.0
2019-07-24 13:15:00,52.71,52.73,52.69,52.73,66302.0,45.9344,45.9518,45.917,45.9518,66302.0
2019-07-24 13:20:00,52.72,52.73,52.68,52.72,92491.0,45.9431,45.9518,45.9083,45.9431,92491.0
2019-07-24 13:25:00,52.72,52.72,52.7,52.71,72889.0,45.9431,45.9431,45.9257,45.9344,72889.0
2019-07-24 13:30:00,52.72,52.72,52.69,52.7,111333.0,45.9431,45.9431,45.917,45.9257,111333.0
2019-07-24 13:35:00,52.7,52.71,52.64,52.65,113468.0,45.9257,45.9344,45.8734,45.8821,113468.0
2019-07-24 13:40:00,52.65,52.65,52.61,52.62,77703.0,45.8821,45.8821,45.8473,45.856,77703.0
2019-07-24 13:45:00,52.62,52.65,52.58,52.63,119181.0,45.856,45.8821,45.8211,45.8647,119181.0
2019-07-24 13:50:00,52.64,52.68,52.63,52.66,230755.0,45.8734,45.9083,45.8647,45.8908,230755.0
2019-07-24 13:55:00,52.66,52.71,52.64,52.7,127909.0,45.8908,45.9344,45.8734,45.9257,127909.0
2019-07-24 14:00:00,52.69,52.71,52.66,52.69,114934.0,45.917,45.9344,45.8908,45.917,114934.0
2019-07-24 14:05:00,52.68,52.7,52.66,52.68,95014.0,45.9083,45.9257,45.8908,45.9083,95014.0
2019-07-24 14:10:00,52.68,52.68,52.64,52.65,108493.0,45.9083,45.9083,45.8734,45.8821,108493.0
2019-07-24 14:15:00,52.65,52.7,52.65,52.69,115661.0,45.8821,45.9257,45.8821,45.917,115661.0
2019-07-24 14:20:00,52.68,52.7,52.67,52.67,105666.0,45.9083,45.9257,45.8996,45.8996,105666.0
2019-07-24 14:25:00,52.68,52.7,52.65,52.66,108134.0,45.9083,45.9257,45.8821,45.8908,108134.0
2019-07-24 14:30:00,52.66,52.72,52.65,52.7,153442.0,45.8908,45.9431,45.8821,45.9257,153442.0
2019-07-24 14:35:00,52.7,52.7,52.65,52.66,139584.0,45.9257,45.9257,45.8821,45.8908,139584.0
2019-07-24 14:40:00,52.66,52.66,52.63,52.66,113422.0,45.8908,45.8908,45.8647,45.8908,113422.0
2019-07-24 14:45:00,52.65,52.68,52.65,52.68,94499.0,45.8821,45.9083,45.8821,45.9083,94499.0
2019-07-24 14:50:00,52.68,52.74,52.67,52.73,212857.0,45.9083,45.9606,45.8996,45.9518,212857.0
2019-07-24 14:55:00,52.73,52.86,52.73,52.85,265853.0,45.9518,46.0651,45.9518,46.0564,265853.0
2019-07-24 15:00:00,52.85,52.88,52.82,52.88,171925.0,46.0564,46.0826,46.0303,46.0826,171925.0
2019-07-24 15:05:00,52.87,52.88,52.82,52.83,239270.0,46.0738,46.0826,46.0303,46.039,239270.0
2019-07-24 15:10:00,52.83,52.94,52.82,52.93,230144.0,46.039,46.1349,46.0303,46.1261,230144.0
2019-07-24 15:15:00,52.93,52.94,52.88,52.91,161048.0,46.1261,46.1349,46.0826,46.1087,161048.0
2019-07-24 15:20:00,52.91,52.91,52.87,52.89,116836.0,46.1087,46.1087,46.0738,46.0913,116836.0
2019-07-24 15:25:00,52.89,52.95,52.87,52.94,178643.0,46.0913,46.1436,46.0738,46.1349,178643.0
2019-07-24 15:30:00,52.94,52.97,52.91,52.92,326541.0,46.1349,46.161,46.1087,46.1174,326541.0
2019-07-24 15:35:00,52.91,52.93,52.9,52.91,232463.0,46.1087,46.1261,46.1,46.1087,232463.0
2019-07-24 15:40:00,52.92,52.94,52.91,52.94,246557.0,46.1174,46.1349,46.1087,46.1349,246557.0
2019-07-24 15:45:00,52.94,52.95,52.91,52.93,376233.0,46.1349,46.1436,46.1087,46.1261,376233.0
2019-07-24 15:50:00,52.93,52.94,52.86,52.94,485251.0,46.1261,46.1349,46.0651,46.1349,485251.0
2019-07-24 15:55:00,52.93,52.95,52.9,52.92,1254568.0,46.1261,46.1436,46.1,46.1174,1254568.0
2019-07-25 09:30:00,52.54,52.6,52.13,52.47,740504.0,45.7863,45.8386,45.429,45.7253,740504.0
2019-07-25 09:35:00,52.47,52.59,52.41,52.44,528899.0,45.7253,45.8298,45.673,45.6991,528899.0
2019-07-25 09:40:00,52.44,52.51,52.32,52.35,393745.0,45.6991,45.7601,45.5945,45.6207,393745.0
2019-07-25 09:45:00,52.34,52.38,52.26,52.3,268585.0,45.612,45.6468,45.5423,45.5771,268585.0
2019-07-25 09:50:00,52.3,52.32,52.18,52.19,287766.0,45.5771,45.5945,45.4725,45.4813,287766.0
2019-07-25 09:55:00,52.18,52.25,52.1,52.23,290572.0,45.4725,45.5335,45.4028,45.5161,290572.0
2019-07-25 10:00:00,52.23,52.26,52.15,52.26,251952.0,45.5161,45.5423,45.4464,45.5423,251952.0
2019-07-25 10:05:00,52.26,52.33,52.25,52.3,191213.0,45.5423,45.6033,45.5335,45.5771,191213.0
2019-07-25 10:10:00,52.3,52.37,52.28,52.3,173500.0,45.5771,45.6381,45.5597,45.5771,173500.0
2019-07-25 10:15:00,52.3,52.46,52.27,52.39,185148.0,45.5771,45.7166,45.551,45.6555,185148.0
2019-07-25 10:20:00,52.4,52.42,52.29,52.33,176574.0,45.6643,45.6817,45.5684,45.6033,176574.0
2019-07-25 10:25:00,52.33,52.45,52.29,52.37,189095.0,45.6033,45.7078,45.5684,45.6381,189095.0
2019-07-25 10:30:00,52.38,52.49,52.35,52.41,163327.0,45.6468,45.7427,45.6207,45.673,163327.0
2019-07-25 10:35:00,52.41,52.52,52.41,52.5,166844.0,45.673,45.7688,45.673,45.7514,166844.0
2019-07-25 10:40:00,52.5,52.58,52.49,52.53,189879.0,45.7514,45.8211,45.7427,45.7776,189879.0
2019-07-25 10:45:00,52.54,52.57,52.45,52.48,213076.0,45.7863,45.8124,45.7078,45.734,213076.0
2019-07-25 10:50:00,52.48,52.51,52.4,52.51,189659.0,45.734,45.7601,45.6643,45.7601,189659.0
2019-07-25 10:55:00,52.51,52.58,52.48,52.49,159512.0,45.7601,45.8211,45.734,45.7427,159512.0
2019-07-25 11:00:00,52.48,52.51,52.41,52.43,184953.0,45.734,45.7601,45.673,45.6904,184953.0
2019-07-25 11:05:00,52.43,52.47,52.4,52.43,150682.0,45.6904,45.7253,45.6643,45.6904,150682.0
2019-07-25 11:10:00,52.43,52.48,52.39,52.45,152679.0,45.6904,45.734,45.6555,45.7078,152679.0
2019-07-25 11:15:00,52.45,52.49,52.34,52.34,205100.0,45.7078,45.7427,45.612,45.612,205100.0
2019-07-25 11:20:00,52.34,52.36,52.28,52.3,179074.0,45.612,45.6294,45.5597,45.5771,179074.0
2019-07-25 11:25:00,52.3,52.32,52.24,52.25,251433.0,45.5771,45.5945,45.5248,45.5335,251433.0
2019-07-25 11:30:00,52.25,52.27,52.22,52.23,317094.0,45.5335,45.551,45.5074,45.5161,317094.0
2019-07-25 11:35:00,52.23,52.27,52.21,52.27,106887.0,45.5161,45.551,45.4987,45.551,106887.0
2019-07-25 11:40:00,52.27,52.31,52.26,52.28,140884.0,45.551,45.5858,45.5423,45.5597,140884.0
2019-07-25 11:45:00,52.28,52.34,52.26,52.26,120676.0,45.5597,45.612,45.5423,45.5423,120676.0
2019-07-25 11:50:00,52.26,52.28,52.22,52.26,141588.0,45.5423,45.5597,45.5074,45.5423,141588.0
2019-07-25 11:55:00,52.25,52.31,52.25,52.29,111981.0,45.5335,45.5858,45.5335,45.5684,111981.0
2019-07-25 12:00:00,52.29,52.3,52.2,52.21,141366.0,45.5684,45.5771,45.49,45.4987,141366.0
2019-07-25 12:05:00,52.21,52.24,52.16,52.19,181989.0,45.4987,45.5248,45.4551,45.4813,181989.0
2019-07-25 12:10:00,52.18,52.21,52.15,52.18,153579.0,45.4725,45.4987,45.4464,45.4725,153579.0
2019-07-25 12:15:00,52.17,52.23,52.16,52.23,153660.0,45.4638,45.5161,45.4551,45.5161,153660.0
2019-07-25 12:20:00,52.23,52.28,52.21,52.25,151062.0,45.5161,45.5597,45.4987,45.5335,151062.0
2019-07-25 12:25:00,52.24,52.29,52.22,52.27,155307.0,45.5248,45.5684,45.5074,45.551,155307.0
2019-07-25 12:30:00,52.26,52.28,52.22,52.24,135254.0,45.5423,45.5597,45.5074,45.5248,135254.0
2019-07-25 12:35:00,52.24,52.25,52.08,52.09,285476.0,45.5248,45.5335,45.3854,45.3941,285476.0
2019-07-25 12:40:00,52.09,52.09,51.91,51.94,351426.0,45.3941,45.3941,45.2373,45.2634,351426.0
2019-07-25 12:45:00,51.93,52.05,51.88,51.99,376255.0,45.2547,45.3593,45.2111,45.307,376255.0
2019-07-25 12:50:00,52.0,52.06,51.99,52.05,207321.0,45.3157,45.368,45.307,45.3593,207321.0
2019-07-25 12:55:00,52.05,52.15,52.03,52.13,133309.0,45.3593,45.4464,45.3418,45.429,133309.0
2019-07-25 13:00:00,52.13,52.17,52.1,52.11,145787.0,45.429,45.4638,45.4028,45.4115,145787.0
2019-07-25 13:05:00,52.11,52.17,52.1,52.14,127002.0,45.4115,45.4638,45.4028,45.4377,127002.0
2019-07-25 13:10:00,52.14,52.14,52.07,52.1,131922.0,45.4377,45.4377,45.3767,45.4028,131922.0
2019-07-25 13:15:00,52.1,52.11,52.05,52.08,87668.0,45.4028,45.4115,45.3593,45.3854,87668.0
2019-07-25 13:20:00,52.08,52.09,52.02,52.03,201080.0,45.3854,45.3941,45.3331,45.3418,201080.0
2019-07-25 13:25:00,52.02,52.03,51.93,51.99,238973.0,45.3331,45.3418,45.2547,45.307,238973.0
2019-07-25 13:30:00,52.0,52.02,51.96,52.02,242761.0,45.3157,45.3331,45.2808,45.3331,242761.0
2019-07-25 13:35:00,52.02,52.04,51.99,52.02,622202.0,45.3331,45.3505,45.307,45.3331,622202.0
2019-07-25 13:40:00,52.02,52.13,52.01,52.11,239942.0,45.3331,45.429,45.3244,45.4115,239942.0
2019-07-25 13:45:00,52.11,52.11,52.03,52.05,166744.0,45.4115,45.4115,45.3418,45.3593,166744.0
2019-07-25 13:50:00,52.05,52.08,51.99,52.08,219162.0,45.3593,45.3854,45.307,45.3854,219162.0
2019-07-25 13:55:00,52.07,52.12,51.99,52.01,170244.0,45.3767,45.4203,45.307,45.3244,170244.0
2019-07-25 14:00:00,52.01,52.06,52.0,52.05,214502.0,45.3244,45.368,45.3157,45.3593,214502.0
2019-07-25 14:05:00,52.05,52.05,52.02,52.05,108437.0,45.3593,45.3593,45.3331,45.3593,108437.0
2019-07-25 14:10:00,52.05,52.12,52.01,52.09,220609.0,45.3593,45.4203,45.3244,45.3941,220609.0
2019-07-25 14:15:00,52.1,52.14,52.08,52.13,196084.0,45.4028,45.4377,45.3854,45.429,196084.0
2019-07-25 14:20:00,52.13,52.19,52.11,52.12,164018.0,45.429,45.4813,45.4115,45.4203,164018.0
2019-07-25 14:25:00,52.11,52.13,52.06,52.07,129130.0,45.4115,45.429,45.368,45.3767,129130.0
2019-07-25 14:30:00,52.08,52.09,52.02,52.07,136279.0,45.3854,45.3941,45.3331,45.3767,136279.0
2019-07-25 14:35:00,52.07,52.08,52.03,52.05,161829.0,45.3767,45.3854,45.3418,45.3593,161829.0
2019-07-25 14:40:00,52.04,52.05,52.01,52.04,182625.0,45.3505,45.3593,45.3244,45.3505,182625.0
2019-07-25 14:45:00,52.04,52.06,51.92,51.93,161004.0,45.3505,45.368,45.246,45.2547,161004.0
2019-07-25 14:50:00,51.93,52.0,51.9,51.91,235687.0,45.2547,45.3157,45.2285,45.2373,235687.0
2019-07-25 14:55:00,51.91,51.95,51.89,51.92,136821.0,45.2373,45.2721,45.2198,45.246,136821.0
2019-07-25 15:00:00,51.91,52.0,51.9,51.98,292463.0,45.2373,45.3157,45.2285,45.2983,292463.0
2019-07-25 15:05:00,51.99,52.01,51.95,51.98,421070.0,45.307,45.3244,45.2721,45.2983,421070.0
2019-07-25 15:10:00,51.98,52.02,51.96,51.98,176445.0,45.2983,45.3331,45.2808,45.2983,176445.0
2019-07-25 15:15:00,51.98,52.03,51.97,52.03,221456.0,45.2983,45.3418,45.2895,45.3418,221456.0
2019-07-25 15:20:00,52.03,52.07,52.0,52.04,229117.0,45.3418,45.3767,45.3157,45.3505,229117.0
2019-07-25 15:25:00,52.04,52.09,52.03,52.09,164222.0,45.3505,45.3941,45.3418,45.3941,164222.0
2019-07-25 15:30:00,52.09,52.12,52.07,52.08,289364.0,45.3941,45.4203,45.3767,45.3854,289364.0
2019-07-25 15:35:00,52.09,52.11,52.04,52.06,284180.0,45.3941,45.4115,45.3505,45.368,284180.0
2019-07-25 15:40:00,52.05,52.14,52.05,52.13,353891.0,45.3593,45.4377,45.3593,45.429,353891.0
2019-07-25 15:45:00,52.13,52.24,52.12,52.23,608652.0,45.429,45.5248,45.4203,45.5161,608652.0
2019-07-25 15:50:00,52.23,52.26,52.16,52.16,667857.0,45.5161,45.5423,45.4551,45.4551,667857.0
2019-07-25 15:55:00,52.16,52.17,52.07,52.16,1366488.0,45.4551,45.4638,45.3767,45.4551,1366488.0
2019-07-26 09:30:00,52.7,53.5,52.6,53.23,3081335.0,45.9257,46.6229,45.8386,46.3876,3081335.0
2019-07-26 09:35:00,53.24,53.5,52.24,52.45,1779288.0,46.3963,46.6229,45.5248,45.7078,1779288.0
2019-07-26 09:40:00,52.45,52.73,52.15,52.6,1300324.0,45.7078,45.9518,45.4464,45.8386,1300324.0
2019-07-26 09:45:00,52.58,52.73,52.4,52.72,1191601.0,45.8211,45.9518,45.6643,45.9431,1191601.0
2019-07-26 09:50:00,52.72,53.03,52.71,52.9,794852.0,45.9431,46.2133,45.9344,46.1,794852.0
2019-07-26 09:55:00,52.91,52.94,52.51,52.55,672963.0,46.1087,46.1349,45.7601,45.795,672963.0
2019-07-26 10:00:00,52.54,52.85,52.47,52.85,769400.0,45.7863,46.0564,45.7253,46.0564,769400.0
2019-07-26 10:05:00,52.83,52.86,52.54,52.6,602958.0,46.039,46.0651,45.7863,45.8386,602958.0
2019-07-26 10:10:00,52.6,52.64,52.42,52.45,498223.0,45.8386,45.8734,45.6817,45.7078,498223.0
2019-07-26 10:15:00,52.44,52.48,52.33,52.42,383347.0,45.6991,45.734,45.6033,45.6817,383347.0
2019-07-26 10:20:00,52.42,52.59,52.35,52.44,413066.0,45.6817,45.8298,45.6207,45.6991,413066.0
2019-07-26 10:25:00,52.43,52.48,52.19,52.22,490051.0,45.6904,45.734,45.4813,45.5074,490051.0
2019-07-26 10:30:00,52.22,52.28,52.07,52.17,512531.0,45.5074,45.5597,45.3767,45.4638,512531.0
2019-07-26 10:35:00,52.18,52.19,52.02,52.03,598634.0,45.4725,45.4813,45.3331,45.3418,598634.0
2019-07-26 10:40:00,52.03,52.08,51.92,51.98,642501.0,45.3418,45.3854,45.246,45.2983,642501.0
2019-07-26 10:45:00,51.98,52.06,51.91,51.92,499317.0,45.2983,45.368,45.2373,45.246,499317.0
2019-07-26 10:50:00,51.92,51.98,51.82,51.83,421126.0,45.246,45.2983,45.1588,45.1675,421126.0
2019-07-26 10:55:00,51.84,51.98,51.83,51.93,342680.0,45.1762,45.2983,45.1675,45.2547,342680.0
2019-07-26 11:00:00,51.93,52.11,51.92,52.1,392984.0,45.2547,45.4115,45.246,45.4028,392984.0
2019-07-26 11:05:00,52.1,52.14,51.9,51.94,414706.0,45.4028,45.4377,45.2285,45.2634,414706.0
2019-07-26 11:10:00,51.93,51.98,51.64,51.65,461768.0,45.2547,45.2983,45.002,45.0107,461768.0
2019-07-26 11:15:00,51.65,51.78,51.64,51.7,442320.0,45.0107,45.124,45.002,45.0542,442320.0
2019-07-26 11:20:00,51.7,51.84,51.69,51.77,329879.0,45.0542,45.1762,45.0455,45.1152,329879.0
2019-07-26 11:25:00,51.77,51.81,51.71,51.79,258126.0,45.1152,45.1501,45.063,45.1327,258126.0
2019-07-26 11:30:00,51.8,51.85,51.71,51.72,224331.0,45.1414,45.185,45.063,45.0717,224331.0
2019-07-26 11:35:00,51.72,51.74,51.55,51.59,346546.0,45.0717,45.0891,44.9235,44.9584,346546.0
2019-07-26 11:40:00,51.59,51.76,51.58,51.67,293628.0,44.9584,45.1065,44.9497,45.0281,293628.0
2019-07-26 11:45:00,51.66,51.75,51.66,51.72,181548.0,45.0194,45.0978,45.0194,45.0717,181548.0
2019-07-26 11:50:00,51.72,51.88,51.7,51.87,236519.0,45.0717,45.2111,45.0542,45.2024,236519.0
2019-07-26 11:55:00,51.88,51.94,51.83,51.87,325552.0,45.2111,45.2634,45.1675,45.2024,325552.0
2019-07-26 12:00:00,51.88,51.91,51.79,51.85,226096.0,45.2111,45.2373,45.1327,45.185,226096.0
2019-07-26 12:05:00,51.84,51.92,51.84,51.87,181694.0,45.1762,45.246,45.1762,45.2024,181694.0
2019-07-26 12:10:00,51.87,51.92,51.82,51.83,205991.0,45.2024,45.246,45.1588,45.1675,205991.0
2019-07-26 12:15:00,51.82,51.88,51.79,51.8,210972.0,45.1588,45.2111,45.1327,45.1414,210972.0
2019-07-26 12:20:00,51.79,51.82,51.74,51.8,192417.0,45.1327,45.1588,45.0891,45.1414,192417.0
2019-07-26 12:25:00,51.8,51.82,51.79,51.8,122328.0,45.1414,45.1588,45.1327,45.1414,122328.0
2019-07-26 12:30:00,51.8,51.83,51.76,51.77,141133.0,45.1414,45.1675,45.1065,45.1152,141133.0
2019-07-26 12:35:00,51.77,51.79,51.75,51.79,118499.0,45.1152,45.1327,45.0978,45.1327,118499.0
2019-07-26 12:40:00,51.79,51.81,51.77,51.78,130295.0,45.1327,45.1501,45.1152,45.124,130295.0
2019-07-26 12:45:00,51.78,51.8,51.77,51.79,89205.0,45.124,45.1414,45.1152,45.1327,89205.0
2019-07-26 12:50:00,51.79,51.84,51.78,51.84,228273.0,45.1327,45.1762,45.124,45.1762,228273.0
2019-07-26 12:55:00,51.84,51.85,51.73,51.75,276595.0,45.1762,45.185,45.0804,45.0978,276595.0
2019-07-26 13:00:00,51.76,51.81,51.75,51.78,147657.0,45.1065,45.1501,45.0978,45.124,147657.0
2019-07-26 13:05:00,51.78,51.8,51.77,51.78,119611.0,45.124,45.1414,45.1152,45.124,119611.0
2019-07-26 13:10:00,51.78,51.89,51.77,51.85,139770.0,45.124,45.2198,45.1152,45.185,139770.0
2019-07-26 13:15:00,51.85,51.88,51.8,51.83,134238.0,45.185,45.2111,45.1414,45.1675,134238.0
2019-07-26 13:20:00,51.84,51.85,51.8,51.82,118876.0,45.1762,45.185,45.1414,45.1588,118876.0
2019-07-26 13:25:00,51.83,51.83,51.76,51.77,136926.0,45.1675,45.1675,45.1065,45.1152,136926.0
2019-07-26 13:30:00,51.78,51.79,51.75,51.77,158325.0,45.124,45.1327,45.0978,45.1152,158325.0
2019-07-26 13:35:00,51.77,51.8,51.75,51.76,159004.0,45.1152,45.1414,45.0978,45.1065,159004.0
2019-07-26 13:40:00,51.76,51.78,51.71,51.73,163206.0,45.1065,45.124,45.063,45.0804,163206.0
2019-07-26 13:45:00,51.73,51.79,51.72,51.78,118567.0,45.0804,45.1327,45.0717,45.124,118567.0
2019-07-26 13:50:00,51.77,51.78,51.65,51.66,221266.0,45.1152,45.124,45.0107,45.0194,221266.0
2019-07-26 13:55:00,51.65,51.69,51.62,51.69,194759.0,45.0107,45.0455,44.9845,45.0455,194759.0
2019-07-26 14:00:00,51.68,51.7,51.65,51.65,128996.0,45.0368,45.0542,45.0107,45.0107,128996.0
2019-07-26 14:05:00,51.65,51.68,51.61,51.64,145522.0,45.0107,45.0368,44.9758,45.002,145522.0
2019-07-26 14:10:00,51.64,51.68,51.63,51.68,112827.0,45.002,45.0368,44.9932,45.0368,112827.0
2019-07-26 14:15:00,51.68,51.72,51.67,51.71,111885.0,45.0368,45.0717,45.0281,45.063,111885.0
2019-07-26 14:20:00,51.71,51.71,51.63,51.64,167592.0,45.063,45.063,44.9932,45.002,167592.0
2019-07-26 14:25:00,51.64,51.67,51.63,51.66,83813.0,45.002,45.0281,44.9932,45.0194,83813.0
2019-07-26 14:30:00,51.66,51.71,51.66,51.68,102323.0,45.0194,45.063,45.0194,45.0368,102323.0
2019-07-26 14:35:00,51.67,51.68,51.64,51.66,174441.0,45.0281,45.0368,45.002,45.0194,174441.0
2019-07-26 14:40:00,51.66,51.71,51.66,51.68,158216.0,45.0194,45.063,45.0194,45.0368,158216.0
2019-07-26 14:45:00,51.69,51.75,51.67,51.73,137298.0,45.0455,45.0978,45.0281,45.0804,137298.0
2019-07-26 14:50:00,51.73,51.74,51.7,51.73,135410.0,45.0804,45.0891,45.0542,45.0804,135410.0
2019-07-26 14:55:00,51.73,51.73,51.7,51.73,99692.0,45.0804,45.0804,45.0542,45.0804,99692.0
2019-07-26 15:00:00,51.73,51.74,51.71,51.73,145619.0,45.0804,45.0891,45.063,45.0804,145619.0
2019-07-26 15:05:00,51.73,51.74,51.65,51.65,174109.0,45.0804,45.0891,45.0107,45.0107,174109.0
2019-07-26 15:10:00,51.65,51.72,51.64,51.71,186486.0,45.0107,45.0717,45.002,45.063,186486.0
2019-07-26 15:15:00,51.72,51.76,51.7,51.75,141026.0,45.0717,45.1065,45.0542,45.0978,141026.0
2019-07-26 15:20:00,51.74,51.75,51.68,51.68,193585.0,45.0891,45.0978,45.0368,45.0368,193585.0
2019-07-26 15:25:00,51.68,51.69,51.67,51.67,136315.0,45.0368,45.0455,45.0281,45.0281,136315.0
2019-07-26 15:30:00,51.68,51.7,51.66,51.69,198070.0,45.0368,45.0542,45.0194,45.0455,198070.0
2019-07-26 15:35:00,51.69,51.74,51.68,51.7,197911.0,45.0455,45.0891,45.0368,45.0542,197911.0
2019-07-26 15:40:00,51.71,51.74,51.67,51.68,216557.0,45.063,45.0891,45.0281,45.0368,216557.0
2019-07-26 15:45:00,51.68,51.68,51.62,51.62,395646.0,45.0368,45.0368,44.9845,44.9845,395646.0
2019-07-26 15:50:00,51.63,51.63,51.55,51.58,689264.0,44.9932,44.9932,44.9235,44.9497,689264.0
2019-07-26 15:55:00,51.58,51.65,51.53,51.58,1491457.0,44.9497,45.0107,44.9061,44.9497,1491457.0
2019-07-29 09:30:00,51.56,51.7,51.42,51.49,761729.0,44.9322,45.0542,44.8102,44.8712,761729.0
2019-07-29 09:35:00,51.49,51.52,51.12,51.13,466309.0,44.8712,44.8974,44.5488,44.5575,466309.0
2019-07-29 09:40:00,51.13,51.14,50.86,50.88,536258.0,44.5575,44.5662,44.3222,44.3397,536258.0
2019-07-29 09:45:00,50.88,50.95,50.78,50.86,694296.0,44.3397,44.4007,44.2525,44.3222,694296.0
2019-07-29 09:50:00,50.86,51.12,50.84,51.08,445447.0,44.3222,44.5488,44.3048,44.5139,445447.0
2019-07-29 09:55:00,51.07,51.14,51.0,51.02,240815.0,44.5052,44.5662,44.4442,44.4617,240815.0
2019-07-29 10:00:00,51.02,51.13,50.99,50.99,304074.0,44.4617,44.5575,44.4355,44.4355,304074.0
2019-07-29 10:05:00,50.99,51.1,50.91,50.97,265021.0,44.4355,44.5314,44.3658,44.4181,265021.0
2019-07-29 10:10:00,50.97,51.19,50.94,51.18,279365.0,44.4181,44.6098,44.3919,44.6011,279365.0
2019-07-29 10:15:00,51.18,51.25,51.04,51.07,300714.0,44.6011,44.6621,44.4791,44.5052,300714.0
2019-07-29 10:20:00,51.07,51.31,51.06,51.3,238759.0,44.5052,44.7144,44.4965,44.7057,238759.0
2019-07-29 10:25:00,51.3,51.37,51.29,51.35,147868.0,44.7057,44.7667,44.6969,44.7492,147868.0
2019-07-29 10:30:00,51.35,51.6,51.34,51.57,258087.0,44.7492,44.9671,44.7405,44.941,258087.0
2019-07-29 10:35:00,51.57,51.58,51.45,51.5,168136.0,44.941,44.9497,44.8364,44.88,168136.0
2019-07-29 10:40:00,51.5,51.69,51.49,51.68,186850.0,44.88,45.0455,44.8712,45.0368,186850.0
2019-07-29 10:45:00,51.68,51.74,51.65,51.71,139849.0,45.0368,45.0891,45.0107,45.063,139849.0
2019-07-29 10:50:00,51.71,51.75,51.67,51.73,148036.0,45.063,45.0978,45.0281,45.0804,148036.0
2019-07-29 10:55:00,51.73,51.83,51.72,51.8,225043.0,45.0804,45.1675,45.0717,45.1414,225043.0
2019-07-29 11:00:00,51.8,51.85,51.76,51.84,173663.0,45.1414,45.185,45.1065,45.1762,173663.0
2019-07-29 11:05:00,51.85,51.94,51.84,51.92,211863.0,45.185,45.2634,45.1762,45.246,211863.0
2019-07-29 11:10:00,51.92,52.02,51.92,51.97,296662.0,45.246,45.3331,45.246,45.2895,296662.0
2019-07-29 11:15:00,51.97,52.05,51.94,52.03,185033.0,45.2895,45.3593,45.2634,45.3418,185033.0
2019-07-29 11:20:00,52.03,52.07,52.0,52.04,166056.0,45.3418,45.3767,45.3157,45.3505,166056.0
2019-07-29 11:25:00,52.04,52.07,52.03,52.06,137877.0,45.3505,45.3767,45.3418,45.368,137877.0
2019-07-29 11:30:00,52.06,52.1,52.03,52.05,227838.0,45.368,45.4028,45.3418,45.3593,227838.0
2019-07-29 11:35:00,52.05,52.17,52.04,52.17,172877.0,45.3593,45.4638,45.3505,45.4638,172877.0
2019-07-29 11:40:00,52.17,52.25,52.16,52.21,165924.0,45.4638,45.5335,45.4551,45.4987,165924.0
2019-07-29 11:45:00,52.21,52.22,52.14,52.2,171611.0,45.4987,45.5074,45.4377,45.49,171611.0
2019-07-29 11:50:00,52.2,52.24,52.17,52.2,135576.0,45.49,45.5248,45.4638,45.49,135576.0
2019-07-29 11:55:00,52.2,52.27,52.19,52.23,157579.0,45.49,45.551,45.4813,45.5161,157579.0
2019-07-29 12:00:00,52.24,52.25,52.2,52.21,101312.0,45.5248,45.5335,45.49,45.4987,101312.0
2019-07-29 12:05:00,52.2,52.32,52.2,52.24,311141.0,45.49,45.5945,45.49,45.5248,311141.0
2019-07-29 12:10:00,52.25,52.25,52.15,52.18,183293.0,45.5335,45.5335,45.4464,45.4725,183293.0
2019-07-29 12:15:00,52.18,52.25,52.14,52.23,145833.0,45.4725,45.5335,45.4377,45.5161,145833.0
2019-07-29 12:20:00,52.24,52.3,52.23,52.27,132630.0,45.5248,45.5771,45.5161,45.551,132630.0
2019-07-29 12:25:00,52.27,52.28,52.21,52.27,150772.0,45.551,45.5597,45.4987,45.551,150772.0
2019-07-29 12:30:00,52.27,52.28,52.24,52.24,127034.0,45.551,45.5597,45.5248,45.5248,127034.0
2019-07-29 12:35:00,52.25,52.26,52.17,52.19,148543.0,45.5335,45.5423,45.4638,45.4813,148543.0
2019-07-29 12:40:00,52.2,52.29,52.19,52.28,114417.0,45.49,45.5684,45.4813,45.5597,114417.0
2019-07-29 12:45:00,52.28,52.3,52.26,52.29,109137.0,45.5597,45.5771,45.5423,45.5684,109137.0
2019-07-29 12:50:00,52.29,52.35,52.27,52.32,153645.0,45.5684,45.6207,45.551,45.5945,153645.0
2019-07-29 12:55:00,52.33,52.38,52.31,52.36,138538.0,45.6033,45.6468,45.5858,45.6294,138538.0
2019-07-29 13:00:00,52.37,52.42,52.35,52.35,296267.0,45.6381,45.6817,45.6207,45.6207,296267.0
2019-07-29 13:05:00,52.36,52.38,52.33,52.34,118451.0,45.6294,45.6468,45.6033,45.612,118451.0
2019-07-29 13:10:00,52.35,52.39,52.33,52.39,93340.0,45.6207,45.6555,45.6033,45.6555,93340.0
2019-07-29 13:15:00,52.39,52.42,52.37,52.38,138983.0,45.6555,45.6817,45.6381,45.6468,138983.0
2019-07-29 13:20:00,52.39,52.44,52.38,52.43,107058.0,45.6555,45.6991,45.6468,45.6904,107058.0
2019-07-29 13:25:00,52.44,52.44,52.39,52.41,146335.0,45.6991,45.6991,45.6555,45.673,146335.0
2019-07-29 13:30:00,52.41,52.47,52.4,52.46,93027.0,45.673,45.7253,45.6643,45.7166,93027.0
2019-07-29 13:35:00,52.46,52.48,52.41,52.43,99681.0,45.7166,45.734,45.673,45.6904,99681.0
2019-07-29 13:40:00,52.43,52.44,52.41,52.43,115011.0,45.6904,45.6991,45.673,45.6904,115011.0
2019-07-29 13:45:00,52.44,52.5,52.43,52.48,139260.0,45.6991,45.7514,45.6904,45.734,139260.0
2019-07-29 13:50:00,52.48,52.49,52.45,52.46,136303.0,45.734,45.7427,45.7078,45.7166,136303.0
2019-07-29 13:55:00,52.46,52.49,52.43,52.45,134215.0,45.7166,45.7427,45.6904,45.7078,134215.0
2019-07-29 14:00:00,52.45,52.47,52.43,52.43,123042.0,45.7078,45.7253,45.6904,45.6904,123042.0
2019-07-29 14:05:00,52.43,52.44,52.36,52.39,210559.0,45.6904,45.6991,45.6294,45.6555,210559.0
2019-07-29 14:10:00,52.38,52.42,52.38,52.41,96366.0,45.6468,45.6817,45.6468,45.673,96366.0
2019-07-29 14:15:00,52.42,52.43,52.4,52.4,93987.0,45.6817,45.6904,45.6643,45.6643,93987.0
2019-07-29 14:20:00,52.4,52.45,52.4,52.43,134177.0,45.6643,45.7078,45.6643,45.6904,134177.0
2019-07-29 14:25:00,52.43,52.49,52.43,52.48,136133.0,45.6904,45.7427,45.6904,45.734,136133.0
2019-07-29 14:30:00,52.48,52.52,52.46,52.51,289643.0,45.734,45.7688,45.7166,45.7601,289643.0
2019-07-29 14:35:00,52.51,52.52,52.44,52.46,97188.0,45.7601,45.7688,45.6991,45.7166,97188.0
2019-07-29 14:40:00,52.46,52.48,52.45,52.46,101896.0,45.7166,45.734,45.7078,45.7166,101896.0
2019-07-29 14:45:00,52.46,52.48,52.46,52.47,67703.0,45.7166,45.734,45.7166,45.7253,67703.0
2019-07-29 14:50:00,52.48,52.55,52.47,52.52,188544.0,45.734,45.795,45.7253,45.7688,188544.0
2019-07-29 14:55:00,52.53,52.56,52.51,52.52,114311.0,45.7776,45.8037,45.7601,45.7688,114311.0
2019-07-29 15:00:00,52.52,52.54,52.51,52.52,96197.0,45.7688,45.7863,45.7601,45.7688,96197.0
2019-07-29 15:05:00,52.51,52.53,52.48,52.51,203704.0,45.7601,45.7776,45.734,45.7601,203704.0
2019-07-29 15:10:00,52.5,52.51,52.46,52.46,132581.0,45.7514,45.7601,45.7166,45.7166,132581.0
2019-07-29 15:15:00,52.46,52.46,52.41,52.43,180861.0,45.7166,45.7166,45.673,45.6904,180861.0
2019-07-29 15:20:00,52.42,52.49,52.41,52.48,240170.0,45.6817,45.7427,45.673,45.734,240170.0
2019-07-29 15:25:00,52.49,52.5,52.47,52.48,199700.0,45.7427,45.7514,45.7253,45.734,199700.0
2019-07-29 15:30:00,52.48,52.5,52.44,52.48,286614.0,45.734,45.7514,45.6991,45.734,286614.0
2019-07-29 15:35:00,52.48,52.5,52.46,52.48,217108.0,45.734,45.7514,45.7166,45.734,217108.0
2019-07-29 15:40:00,52.48,52.49,52.45,52.48,266277.0,45.734,45.7427,45.7078,45.734,266277.0
2019-07-29 15:45:00,52.48,52.49,52.46,52.48,370388.0,45.734,45.7427,45.7166,45.734,370388.0
2019-07-29 15:50:00,52.48,52.51,52.47,52.5,421314.0,45.734,45.7601,45.7253,45.7514,421314.0
2019-07-29 15:55:00,52.5,52.53,52.45,52.51,1082583.0,45.7514,45.7776,45.7078,45.7601,1082583.0
2019-07-30 09:30:00,51.76,51.83,51.56,51.75,591534.0,45.1065,45.1675,44.9322,45.0978,591534.0
2019-07-30 09:35:00,51.76,51.99,51.74,51.96,352082.0,45.1065,45.307,45.0891,45.2808,352082.0
2019-07-30 09:40:00,51.96,51.98,51.73,51.84,232767.0,45.2808,45.2983,45.0804,45.1762,232767.0
2019-07-30 09:45:00,51.85,51.91,51.81,51.87,164047.0,45.185,45.2373,45.1501,45.2024,164047.0
2019-07-30 09:50:00,51.88,51.94,51.8,51.91,147973.0,45.2111,45.2634,45.1414,45.2373,147973.0
2019-07-30 09:55:00,51.91,51.96,51.77,51.79,165133.0,45.2373,45.2808,45.1152,45.1327,165133.0
2019-07-30 10:00:00,51.79,52.03,51.77,51.98,325688.0,45.1327,45.3418,45.1152,45.2983,325688.0
2019-07-30 10:05:00,51.99,52.01,51.94,51.98,215585.0,45.307,45.3244,45.2634,45.2983,215585.0
2019-07-30 10:10:00,51.98,52.02,51.92,52.0,197879.0,45.2983,45.3331,45.246,45.3157,197879.0
2019-07-30 10:15:00,52.01,52.07,51.97,52.05,164383.0,45.3244,45.3767,45.2895,45.3593,164383.0
2019-07-30 10:20:00,52.05,52.12,52.01,52.08,134622.0,45.3593,45.4203,45.3244,45.3854,134622.0
2019-07-30 10:25:00,52.08,52.1,52.02,52.1,135527.0,45.3854,45.4028,45.3331,45.4028,135527.0
2019-07-30 10:30:00,52.09,52.18,52.07,52.13,221262.0,45.3941,45.4725,45.3767,45.429,221262.0
2019-07-30 10:35:00,52.13,52.28,52.11,52.27,157735.0,45.429,45.5597,45.4115,45.551,157735.0
2019-07-30 10:40:00,52.28,52.31,52.19,52.2,143525.0,45.5597,45.5858,45.4813,45.49,143525.0
2019-07-30 10:45:00,52.19,52.2,52.1,52.13,130771.0,45.4813,45.49,45.4028,45.429,130771.0
2019-07-30 10:50:00,52.12,52.18,52.09,52.17,144804.0,45.4203,45.4725,45.3941,45.4638,144804.0
2019-07-30 10:55:00,52.18,52.23,52.18,52.21,116105.0,45.4725,45.5161,45.4725,45.4987,116105.0
2019-07-30 11:00:00,52.22,52.26,52.18,52.18,198903.0,45.5074,45.5423,45.4725,45.4725,198903.0
2019-07-30 11:05:00,52.19,52.19,52.09,52.09,201170.0,45.4813,45.4813,45.3941,45.3941,201170.0
2019-07-30 11:10:00,52.09,52.13,52.08,52.13,173831.0,45.3941,45.429,45.3854,45.429,173831.0
2019-07-30 11:15:00,52.12,52.16,52.11,52.15,111583.0,45.4203,45.4551,45.4115,45.4464,111583.0
2019-07-30 11:20:00,52.14,52.23,52.14,52.21,228010.0,45.4377,45.5161,45.4377,45.4987,228010.0
2019-07-30 11:25:00,52.21,52.23,52.15,52.16,92784.0,45.4987,45.5161,45.4464,45.4551,92784.0
2019-07-30 11:30:00,52.16,52.21,52.12,52.13,128237.0,45.4551,45.4987,45.4203,45.429,128237.0
2019-07-30 11:35:00,52.13,52.14,52.07,52.13,108040.0,45.429,45.4377,45.3767,45.429,108040.0
2019-07-30 11:40:00,52.13,52.18,52.12,52.16,103906.0,45.429,45.4725,45.4203,45.4551,103906.0
2019-07-30 11:45:00,52.16,52.17,52.02,52.03,141053.0,45.4551,45.4638,45.3331,45.3418,141053.0
2019-07-30 11:50:00,52.03,52.07,51.98,52.07,207399.0,45.3418,45.3767,45.2983,45.3767,207399.0
2019-07-30 11:55:00,52.07,52.09,52.01,52.03,96443.0,45.3767,45.3941,45.3244,45.3418,96443.0
2019-07-30 12:00:00,52.03,52.08,52.0,52.05,114577.0,45.3418,45.3854,45.3157,45.3593,114577.0
2019-07-30 12:05:00,52.05,52.06,52.03,52.04,145805.0,45.3593,45.368,45.3418,45.3505,145805.0
2019-07-30 12:10:00,52.03,52.04,51.99,51.99,155362.0,45.3418,45.3505,45.307,45.307,155362.0
2019-07-30 12:15:00,52.0,52.01,51.98,52.0,108527.0,45.3157,45.3244,45.2983,45.3157,108527.0
2019-07-30 12:20:00,52.0,52.01,51.93,52.0,141816.0,45.3157,45.3244,45.2547,45.3157,141816.0
2019-07-30 12:25:00,52.0,52.0,51.93,51.97,70082.0,45.3157,45.3157,45.2547,45.2895,70082.0
2019-07-30 12:30:00,51.98,52.01,51.98,52.01,75108.0,45.2983,45.3244,45.2983,45.3244,75108.0
2019-07-30 12:35:00,52.0,52.01,51.96,51.98,77975.0,45.3157,45.3244,45.2808,45.2983,77975.0
2019-07-30 12:40:00,51.97,51.98,51.92,51.96,86529.0,45.2895,45.2983,45.246,45.2808,86529.0
2019-07-30 12:45:00,51.95,51.99,51.93,51.95,94973.0,45.2721,45.307,45.2547,45.2721,94973.0
2019-07-30 12:50:00,51.95,51.96,51.87,51.88,92696.0,45.2721,45.2808,45.2024,45.2111,92696.0
2019-07-30 12:55:00,51.89,51.94,51.88,51.91,131597.0,45.2198,45.2634,45.2111,45.2373,131597.0
2019-07-30 13:00:00,51.91,51.96,51.91,51.94,50666.0,45.2373,45.2808,45.2373,45.2634,50666.0
2019-07-30 13:05:00,51.95,51.96,51.92,51.93,91163.0,45.2721,45.2808,45.246,45.2547,91163.0
2019-07-30 13:10:00,51.93,51.94,51.91,51.93,47480.0,45.2547,45.2634,45.2373,45.2547,47480.0
2019-07-30 13:15:00,51.93,51.96,51.91,51.95,55050.0,45.2547,45.2808,45.2373,45.2721,55050.0
2019-07-30 13:20:00,51.94,52.0,51.94,51.97,78907.0,45.2634,45.3157,45.2634,45.2895,78907.0
2019-07-30 13:25:00,51.97,52.01,51.94,52.01,61641.0,45.2895,45.3244,45.2634,45.3244,61641.0
2019-07-30 13:30:00,52.01,52.01,51.97,51.98,115963.0,45.3244,45.3244,45.2895,45.2983,115963.0
2019-07-30 13:35:00,51.98,52.01,51.97,51.99,59384.0,45.2983,45.3244,45.2895,45.307,59384.0
2019-07-30 13:40:00,52.0,52.01,51.97,51.98,88797.0,45.3157,45.3244,45.2895,45.2983,88797.0
2019-07-30 13:45:00,51.98,52.0,51.95,51.96,99229.0,45.2983,45.3157,45.2721,45.2808,99229.0
2019-07-30 13:50:00,51.95,52.01,51.95,51.99,103903.0,45.2721,45.3244,45.2721,45.307,103903.0
2019-07-30 13:55:00,51.99,52.01,51.98,52.01,66552.0,45.307,45.3244,45.2983,45.3244,66552.0
2019-07-30 14:00:00,52.0,52.12,51.98,52.11,377478.0,45.3157,45.4203,45.2983,45.4115,377478.0
2019-07-30 14:05:00,52.11,52.13,52.07,52.1,268123.0,45.4115,45.429,45.3767,45.4028,268123.0
2019-07-30 14:10:00,52.09,52.12,52.07,52.11,119663.0,45.3941,45.4203,45.3767,45.4115,119663.0
2019-07-30 14:15:00,52.12,52.12,52.08,52.1,73703.0,45.4203,45.4203,45.3854,45.4028,73703.0
2019-07-30 14:20:00,52.09,52.11,52.05,52.05,42439.0,45.3941,45.4115,45.3593,45.3593,42439.0
2019-07-30 14:25:00,52.05,52.06,52.01,52.03,122325.0,45.3593,45.368,45.3244,45.3418,122325.0
2019-07-30 14:30:00,52.03,52.04,52.0,52.02,87971.0,45.3418,45.3505,45.3157,45.3331,87971.0
2019-07-30 14:35:00,52.01,52.04,51.99,52.01,128287.0,45.3244,45.3505,45.307,45.3244,128287.0
2019-07-30 14:40:00,52.01,52.02,52.0,52.01,66369.0,45.3244,45.3331,45.3157,45.3244,66369.0
2019-07-30 14:45:00,52.01,52.03,51.99,52.02,75558.0,45.3244,45.3418,45.307,45.3331,75558.0
2019-07-30 14:50:00,52.01,52.02,51.99,52.0,60696.0,45.3244,45.3331,45.307,45.3157,60696.0
2019-07-30 14:55:00,51.99,51.99,51.95,51.97,56779.0,45.307,45.307,45.2721,45.2895,56779.0
2019-07-30 15:00:00,51.96,51.98,51.93,51.96,160816.0,45.2808,45.2983,45.2547,45.2808,160816.0
2019-07-30 15:05:00,51.96,51.96,51.86,51.89,138378.0,45.2808,45.2808,45.1937,45.2198,138378.0
2019-07-30 15:10:00,51.89,51.92,51.88,51.9,106192.0,45.2198,45.246,45.2111,45.2285,106192.0
2019-07-30 15:15:00,51.89,51.9,51.85,51.87,154540.0,45.2198,45.2285,45.185,45.2024,154540.0
2019-07-30 15:20:00,51.86,51.87,51.75,51.78,278459.0,45.1937,45.2024,45.0978,45.124,278459.0
2019-07-30 15:25:00,51.78,51.87,51.77,51.82,196433.0,45.124,45.2024,45.1152,45.1588,196433.0
2019-07-30 15:30:00,51.83,51.85,51.79,51.8,236702.0,45.1675,45.185,45.1327,45.1414,236702.0
2019-07-30 15:35:00,51.8,51.86,51.79,51.85,214441.0,45.1414,45.1937,45.1327,45.185,214441.0
2019-07-30 15:40:00,51.84,51.84,51.8,51.82,182334.0,45.1762,45.1762,45.1414,45.1588,182334.0
2019-07-30 15:45:00,51.81,51.9,51.8,51.88,328986.0,45.1501,45.2285,45.1414,45.2111,328986.0
2019-07-30 15:50:00,51.89,51.91,51.85,51.86,367344.0,45.2198,45.2373,45.185,45.1937,367344.0
2019-07-30 15:55:00,51.86,51.89,51.68,51.7,1760064.0,45.1937,45.2198,45.0368,45.0542,1760064.0
2019-07-31 09:30:00,51.5,51.55,51.23,51.39,1051739.0,44.88,44.9235,44.6447,44.7841,1051739.0
2019-07-31 09:35:00,51.39,51.48,51.3,51.4,302803.0,44.7841,44.8625,44.7057,44.7928,302803.0
2019-07-31 09:40:00,51.4,51.42,51.27,51.35,289075.0,44.7928,44.8102,44.6795,44.7492,289075.0
2019-07-31 09:45:00,51.34,51.47,51.27,51.36,282165.0,44.7405,44.8538,44.6795,44.758,282165.0
2019-07-31 09:50:00,51.36,51.41,51.31,51.4,260223.0,44.758,44.8015,44.7144,44.7928,260223.0
2019-07-31 09:55:00,51.39,51.42,51.29,51.39,192509.0,44.7841,44.8102,44.6969,44.7841,192509.0
2019-07-31 10:00:00,51.39,51.47,51.36,51.41,261142.0,44.7841,44.8538,44.758,44.8015,261142.0
2019-07-31 10:05:00,51.41,51.5,51.39,51.46,134624.0,44.8015,44.88,44.7841,44.8451,134624.0
2019-07-31 10:10:00,51.46,51.52,51.45,51.52,189564.0,44.8451,44.8974,44.8364,44.8974,189564.0
2019-07-31 10:15:00,51.51,51.53,51.45,51.48,199344.0,44.8887,44.9061,44.8364,44.8625,199344.0
2019-07-31 10:20:00,51.48,51.5,51.43,51.44,170287.0,44.8625,44.88,44.819,44.8277,170287.0
2019-07-31 10:25:00,51.44,51.47,51.41,51.42,146774.0,44.8277,44.8538,44.8015,44.8102,146774.0
2019-07-31 10:30:00,51.43,51.45,51.35,51.36,139512.0,44.819,44.8364,44.7492,44.758,139512.0
2019-07-31 10:35:00,51.37,51.4,51.31,51.33,158466.0,44.7667,44.7928,44.7144,44.7318,158466.0
2019-07-31 10:40:00,51.33,51.37,51.31,51.37,147264.0,44.7318,44.7667,44.7144,44.7667,147264.0
2019-07-31 10:45:00,51.36,51.38,51.34,51.38,73009.0,44.758,44.7754,44.7405,44.7754,73009.0
2019-07-31 10:50:00,51.37,51.39,51.35,51.38,114767.0,44.7667,44.7841,44.7492,44.7754,114767.0
2019-07-31 10:55:00,51.38,51.46,51.37,51.42,137832.0,44.7754,44.8451,44.7667,44.8102,137832.0
2019-07-31 11:00:00,51.43,51.45,51.4,51.44,118184.0,44.819,44.8364,44.7928,44.8277,118184.0
2019-07-31 11:05:00,51.44,51.46,51.4,51.43,109510.0,44.8277,44.8451,44.7928,44.819,109510.0
2019-07-31 11:10:00,51.42,51.48,51.42,51.43,165660.0,44.8102,44.8625,44.8102,44.819,165660.0
2019-07-31 11:15:00,51.42,51.46,51.37,51.46,126251.0,44.8102,44.8451,44.7667,44.8451,126251.0
2019-07-31 11:20:00,51.46,51.51,51.44,51.48,106404.0,44.8451,44.8887,44.8277,44.8625,106404.0
2019-07-31 11:25:00,51.48,51.49,51.42,51.45,138742.0,44.8625,44.8712,44.8102,44.8364,138742.0
2019-07-31 11:30:00,51.46,51.47,51.4,51.42,135639.0,44.8451,44.8538,44.7928,44.8102,135639.0
2019-07-31 11:35:00,51.41,51.44,51.4,51.41,89352.0,44.8015,44.8277,44.7928,44.8015,89352.0
2019-07-31 11:40:00,51.41,51.46,51.41,51.43,88771.0,44.8015,44.8451,44.8015,44.819,88771.0
2019-07-31 11:45:00,51.42,51.43,51.39,51.4,133700.0,44.8102,44.819,44.7841,44.7928,133700.0
2019-07-31 11:50:00,51.4,51.41,51.36,51.36,134011.0,44.7928,44.8015,44.758,44.758,134011.0
2019-07-31 11:55:00,51.36,51.4,51.35,51.39,118894.0,44.758,44.7928,44.7492,44.7841,118894.0
2019-07-31 12:00:00,51.39,51.41,51.38,51.39,191053.0,44.7841,44.8015,44.7754,44.7841,191053.0
2019-07-31 12:05:00,51.4,51.4,51.35,51.37,127204.0,44.7928,44.7928,44.7492,44.7667,127204.0
2019-07-31 12:10:00,51.37,51.4,51.36,51.38,101439.0,44.7667,44.7928,44.758,44.7754,101439.0
2019-07-31 12:15:00,51.38,51.39,51.36,51.37,38873.0,44.7754,44.7841,44.758,44.7667,38873.0
2019-07-31 12:20:00,51.36,51.4,51.35,51.38,79388.0,44.758,44.7928,44.7492,44.7754,79388.0
2019-07-31 12:25:00,51.39,51.41,51.37,51.39,88587.0,44.7841,44.8015,44.7667,44.7841,88587.0
2019-07-31 12:30:00,51.4,51.41,51.37,51.4,99159.0,44.7928,44.8015,44.7667,44.7928,99159.0
2019-07-31 12:35:00,51.4,51.46,51.39,51.44,55402.0,44.7928,44.8451,44.7841,44.8277,55402.0
2019-07-31 12:40:00,51.44,51.49,51.43,51.48,54698.0,44.8277,44.8712,44.819,44.8625,54698.0
2019-07-31 12:45:00,51.47,51.49,51.43,51.43,69136.0,44.8538,44.8712,44.819,44.819,69136.0
2019-07-31 12:50:00,51.43,51.44,51.39,51.44,177417.0,44.819,44.8277,44.7841,44.8277,177417.0
2019-07-31 12:55:00,51.43,51.45,51.39,51.4,125198.0,44.819,44.8364,44.7841,44.7928,125198.0
2019-07-31 13:00:00,51.39,51.45,51.39,51.45,119477.0,44.7841,44.8364,44.7841,44.8364,119477.0
2019-07-31 13:05:00,51.45,51.46,51.43,51.44,92151.0,44.8364,44.8451,44.819,44.8277,92151.0
2019-07-31 13:10:00,51.44,51.45,51.42,51.42,88103.0,44.8277,44.8364,44.8102,44.8102,88103.0
2019-07-31 13:15:00,51.42,51.48,51.42,51.46,140716.0,44.8102,44.8625,44.8102,44.8451,140716.0
2019-07-31 13:20:00,51.46,51.5,51.46,51.47,79127.0,44.8451,44.88,44.8451,44.8538,79127.0
2019-07-31 13:25:00,51.48,51.52,51.47,51.51,129564.0,44.8625,44.8974,44.8538,44.8887,129564.0
2019-07-31 13:30:00,51.51,51.56,51.49,51.51,430369.0,44.8887,44.9322,44.8712,44.8887,430369.0
2019-07-31 13:35:00,51.51,51.53,51.49,51.52,128751.0,44.8887,44.9061,44.8712,44.8974,128751.0
2019-07-31 13:40:00,51.53,51.63,51.51,51.62,172290.0,44.9061,44.9932,44.8887,44.9845,172290.0
2019-07-31 13:45:00,51.62,51.71,51.62,51.7,122224.0,44.9845,45.063,44.9845,45.0542,122224.0
2019-07-31 13:50:00,51.7,51.72,51.58,51.59,209685.0,45.0542,45.0717,44.9497,44.9584,209685.0
2019-07-31 13:55:00,51.59,51.65,51.57,51.62,204143.0,44.9584,45.0107,44.941,44.9845,204143.0
2019-07-31 14:00:00,51.61,51.65,51.39,51.48,281039.0,44.9758,45.0107,44.7841,44.8625,281039.0
2019-07-31 14:05:00,51.48,51.58,51.43,51.52,210436.0,44.8625,44.9497,44.819,44.8974,210436.0
2019-07-31 14:10:00,51.51,51.56,51.47,51.5,126449.0,44.8887,44.9322,44.8538,44.88,126449.0
2019-07-31 14:15:00,51.49,51.51,51.38,51.39,186478.0,44.8712,44.8887,44.7754,44.7841,186478.0
2019-07-31 14:20:00,51.39,51.43,51.34,51.37,119716.0,44.7841,44.819,44.7405,44.7667,119716.0
2019-07-31 14:25:00,51.38,51.41,51.35,51.4,215487.0,44.7754,44.8015,44.7492,44.7928,215487.0
2019-07-31 14:30:00,51.39,51.43,51.35,51.39,263326.0,44.7841,44.819,44.7492,44.7841,263326.0
2019-07-31 14:35:00,51.38,51.42,51.07,51.09,468887.0,44.7754,44.8102,44.5052,44.5227,468887.0
2019-07-31 14:40:00,51.09,51.12,50.87,50.93,602656.0,44.5227,44.5488,44.3309,44.3832,602656.0
2019-07-31 14:45:00,50.94,50.94,50.57,50.63,604250.0,44.3919,44.3919,44.0695,44.1218,604250.0
2019-07-31 14:50:00,50.63,50.63,50.05,50.47,832642.0,44.1218,44.1218,43.6163,43.9824,832642.0
2019-07-31 14:55:00,50.48,50.65,50.4,50.59,339803.0,43.9911,44.1392,43.9214,44.0869,339803.0
2019-07-31 15:00:00,50.59,50.88,50.43,50.66,466107.0,44.0869,44.3397,43.9475,44.1479,466107.0
2019-07-31 15:05:00,50.66,50.9,50.66,50.8,342825.0,44.1479,44.3571,44.1479,44.2699,342825.0
2019-07-31 15:10:00,50.8,50.87,50.68,50.82,389526.0,44.2699,44.3309,44.1654,44.2874,389526.0
2019-07-31 15:15:00,50.82,50.96,50.67,50.91,391592.0,44.2874,44.4094,44.1566,44.3658,391592.0
2019-07-31 15:20:00,50.91,51.02,50.88,50.97,248847.0,44.3658,44.4617,44.3397,44.4181,248847.0
2019-07-31 15:25:00,50.98,51.03,50.94,50.95,308849.0,44.4268,44.4704,44.3919,44.4007,308849.0
2019-07-31 15:30:00,50.94,50.94,50.81,50.83,314342.0,44.3919,44.3919,44.2787,44.2961,314342.0
2019-07-31 15:35:00,50.83,50.87,50.77,50.85,365729.0,44.2961,44.3309,44.2438,44.3135,365729.0
2019-07-31 15:40:00,50.85,50.88,50.7,50.84,322097.0,44.3135,44.3397,44.1828,44.3048,322097.0
2019-07-31 15:45:00,50.85,50.89,50.77,50.8,351328.0,44.3135,44.3484,44.2438,44.2699,351328.0
2019-07-31 15:50:00,50.81,50.81,50.66,50.7,700547.0,44.2787,44.2787,44.1479,44.1828,700547.0
2019-07-31 15:55:00,50.71,50.77,50.54,50.55,1566314.0,44.1915,44.2438,44.0434,44.0521,1566314.0
2019-08-01 09:30:00,50.45,51.02,50.45,50.98,653132.0,43.9649,44.4617,43.9649,44.4268,653132.0
2019-08-01 09:35:00,50.97,51.11,50.86,51.07,398332.0,44.4181,44.5401,44.3222,44.5052,398332.0
2019-08-01 09:40:00,51.07,51.18,50.96,51.18,439544.0,44.5052,44.6011,44.4094,44.6011,439544.0
2019-08-01 09:45:00,51.18,51.41,51.17,51.32,278049.0,44.6011,44.8015,44.5924,44.7231,278049.0
2019-08-01 09:50:00,51.33,51.38,51.27,51.28,224163.0,44.7318,44.7754,44.6795,44.6882,224163.0
2019-08-01 09:55:00,51.29,51.35,51.26,51.33,220982.0,44.6969,44.7492,44.6708,44.7318,220982.0
2019-08-01 10:00:00,51.32,51.39,51.25,51.25,236869.0,44.7231,44.7841,44.6621,44.6621,236869.0
2019-08-01 10:05:00,51.25,51.42,51.24,51.34,154710.0,44.6621,44.8102,44.6534,44.7405,154710.0
2019-08-01 10:10:00,51.34,51.47,51.33,51.42,183495.0,44.7405,44.8538,44.7318,44.8102,183495.0
2019-08-01 10:15:00,51.42,51.49,51.37,51.49,249318.0,44.8102,44.8712,44.7667,44.8712,249318.0
2019-08-01 10:20:00,51.49,51.5,51.42,51.43,123767.0,44.8712,44.88,44.8102,44.819,123767.0
2019-08-01 10:25:00,51.43,51.53,51.38,51.53,238882.0,44.819,44.9061,44.7754,44.9061,238882.0
2019-08-01 10:30:00,51.52,51.53,51.4,51.41,225979.0,44.8974,44.9061,44.7928,44.8015,225979.0
2019-08-01 10:35:00,51.41,51.45,51.38,51.41,117209.0,44.8015,44.8364,44.7754,44.8015,117209.0
2019-08-01 10:40:00,51.42,51.48,51.41,51.47,221925.0,44.8102,44.8625,44.8015,44.8538,221925.0
2019-08-01 10:45:00,51.48,51.49,51.4,51.43,206890.0,44.8625,44.8712,44.7928,44.819,206890.0
2019-08-01 10:50:00,51.44,51.59,51.42,51.58,285605.0,44.8277,44.9584,44.8102,44.9497,285605.0
2019-08-01 10:55:00,51.58,51.64,51.55,51.62,132969.0,44.9497,45.002,44.9235,44.9845,132969.0
2019-08-01 11:00:00,51.62,51.79,51.61,51.7,308555.0,44.9845,45.1327,44.9758,45.0542,308555.0
2019-08-01 11:05:00,51.7,51.73,51.65,51.7,127447.0,45.0542,45.0804,45.0107,45.0542,127447.0
2019-08-01 11:10:00,51.7,51.76,51.69,51.72,132569.0,45.0542,45.1065,45.0455,45.0717,132569.0
2019-08-01 11:15:00,51.73,51.77,51.71,51.73,120399.0,45.0804,45.1152,45.063,45.0804,120399.0
2019-08-01 11:20:00,51.74,51.77,51.7,51.73,110287.0,45.0891,45.1152,45.0542,45.0804,110287.0
2019-08-01 11:25:00,51.73,51.86,51.72,51.84,186575.0,45.0804,45.1937,45.0717,45.1762,186575.0
2019-08-01 11:30:00,51.84,51.85,51.77,51.8,113129.0,45.1762,45.185,45.1152,45.1414,113129.0
2019-08-01 11:35:00,51.8,51.84,51.76,51.8,182024.0,45.1414,45.1762,45.1065,45.1414,182024.0
2019-08-01 11:40:00,51.81,51.87,51.8,51.83,135724.0,45.1501,45.2024,45.1414,45.1675,135724.0
2019-08-01 11:45:00,51.82,51.88,51.8,51.87,145355.0,45.1588,45.2111,45.1414,45.2024,145355.0
2019-08-01 11:50:00,51.86,51.89,51.81,51.83,108448.0,45.1937,45.2198,45.1501,45.1675,108448.0
2019-08-01 11:55:00,51.83,51.83,51.76,51.78,56256.0,45.1675,45.1675,45.1065,45.124,56256.0
2019-08-01 12:00:00,51.79,51.83,51.76,51.8,119150.0,45.1327,45.1675,45.1065,45.1414,119150.0
2019-08-01 12:05:00,51.81,51.83,51.78,51.79,90688.0,45.1501,45.1675,45.124,45.1327,90688.0
2019-08-01 12:10:00,51.79,51.82,51.74,51.77,95686.0,45.1327,45.1588,45.0891,45.1152,95686.0
2019-08-01 12:15:00,51.76,51.78,51.71,51.72,71754.0,45.1065,45.124,45.063,45.0717,71754.0
2019-08-01 12:20:00,51.72,51.81,51.72,51.8,124378.0,45.0717,45.1501,45.0717,45.1414,124378.0
2019-08-01 12:25:00,51.81,51.88,51.8,51.87,122974.0,45.1501,45.2111,45.1414,45.2024,122974.0
2019-08-01 12:30:00,51.87,51.89,51.8,51.82,136364.0,45.2024,45.2198,45.1414,45.1588,136364.0
2019-08-01 12:35:00,51.82,51.82,51.77,51.77,100879.0,45.1588,45.1588,45.1152,45.1152,100879.0
2019-08-01 12:40:00,51.78,51.79,51.73,51.74,235318.0,45.124,45.1327,45.0804,45.0891,235318.0
2019-08-01 12:45:00,51.74,51.78,51.73,51.74,71266.0,45.0891,45.124,45.0804,45.0891,71266.0
2019-08-01 12:50:00,51.75,51.77,51.74,51.77,73797.0,45.0978,45.1152,45.0891,45.1152,73797.0
2019-08-01 12:55:00,51.76,51.77,51.7,51.76,160654.0,45.1065,45.1152,45.0542,45.1065,160654.0
2019-08-01 13:00:00,51.76,51.81,51.7,51.71,138320.0,45.1065,45.1501,45.0542,45.063,138320.0
2019-08-01 13:05:00,51.71,51.74,51.66,51.68,411515.0,45.063,45.0891,45.0194,45.0368,411515.0
2019-08-01 13:10:00,51.67,51.68,51.56,51.6,222106.0,45.0281,45.0368,44.9322,44.9671,222106.0
2019-08-01 13:15:00,51.6,51.62,51.54,51.55,172312.0,44.9671,44.9845,44.9148,44.9235,172312.0
2019-08-01 13:20:00,51.55,51.58,51.54,51.58,167636.0,44.9235,44.9497,44.9148,44.9497,167636.0
2019-08-01 13:25:00,51.58,51.59,51.02,51.07,826538.0,44.9497,44.9584,44.4617,44.5052,826538.0
2019-08-01 13:30:00,51.07,51.25,50.69,50.69,601265.0,44.5052,44.6621,44.1741,44.1741,601265.0
2019-08-01 13:35:00,50.69,50.78,50.15,50.18,976779.0,44.1741,44.2525,43.7035,43.7296,976779.0
2019-08-01 13:40:00,50.18,50.31,49.95,49.99,973946.0,43.7296,43.8429,43.5292,43.5641,973946.0
2019-08-01 13:45:00,49.99,50.29,49.86,50.23,876324.0,43.5641,43.8255,43.4508,43.7732,876324.0
2019-08-01 13:50:00,50.22,50.28,49.77,49.83,821437.0,43.7645,43.8168,43.3723,43.4246,821437.0
2019-08-01 13:55:00,49.81,50.24,49.81,50.2,464304.0,43.4072,43.7819,43.4072,43.7471,464304.0
2019-08-01 14:00:00,50.2,50.2,49.89,49.9,496656.0,43.7471,43.7471,43.4769,43.4856,496656.0
2019-08-01 14:05:00,49.91,50.11,49.84,49.91,532875.0,43.4943,43.6686,43.4333,43.4943,532875.0
2019-08-01 14:10:00,49.91,49.91,49.55,49.85,505911.0,43.4943,43.4943,43.1806,43.4421,505911.0
2019-08-01 14:15:00,49.86,49.89,49.63,49.67,294253.0,43.4508,43.4769,43.2503,43.2852,294253.0
2019-08-01 14:20:00,49.69,49.71,49.54,49.67,430277.0,43.3026,43.32,43.1719,43.2852,430277.0
2019-08-01 14:25:00,49.67,49.78,49.57,49.72,318514.0,43.2852,43.3811,43.198,43.3288,318514.0
2019-08-01 14:30:00,49.72,49.74,49.56,49.69,384824.0,43.3288,43.3462,43.1893,43.3026,384824.0
2019-08-01 14:35:00,49.68,49.7,49.56,49.57,365841.0,43.2939,43.3113,43.1893,43.198,365841.0
2019-08-01 14:40:00,49.58,49.6,49.47,49.54,495073.0,43.2068,43.2242,43.1109,43.1719,495073.0
2019-08-01 14:45:00,49.53,49.81,49.5,49.81,212557.0,43.1632,43.4072,43.137,43.4072,212557.0
2019-08-01 14:50:00,49.8,49.93,49.78,49.82,247916.0,43.3985,43.5118,43.3811,43.4159,247916.0
2019-08-01 14:55:00,49.82,49.83,49.69,49.77,218849.0,43.4159,43.4246,43.3026,43.3723,218849.0
2019-08-01 15:00:00,49.78,49.9,49.69,49.86,616257.0,43.3811,43.4856,43.3026,43.4508,616257.0
2019-08-01 15:05:00,49.87,49.89,49.68,49.7,261366.0,43.4595,43.4769,43.2939,43.3113,261366.0
2019-08-01 15:10:00,49.7,49.73,49.56,49.57,378878.0,43.3113,43.3375,43.1893,43.198,378878.0
2019-08-01 15:15:00,49.57,49.86,49.56,49.78,504690.0,43.198,43.4508,43.1893,43.3811,504690.0
2019-08-01 15:20:00,49.79,49.84,49.75,49.83,262432.0,43.3898,43.4333,43.3549,43.4246,262432.0
2019-08-01 15:25:00,49.83,49.94,49.77,49.84,411171.0,43.4246,43.5205,43.3723,43.4333,411171.0
2019-08-01 15:30:00,49.84,49.88,49.69,49.7,344524.0,43.4333,43.4682,43.3026,43.3113,344524.0
2019-08-01 15:35:00,49.7,49.92,49.63,49.91,426225.0,43.3113,43.5031,43.2503,43.4943,426225.0
2019-08-01 15:40:00,49.91,49.94,49.85,49.9,611673.0,43.4943,43.5205,43.4421,43.4856,611673.0
2019-08-01 15:45:00,49.9,49.92,49.76,49.77,327965.0,43.4856,43.5031,43.3636,43.3723,327965.0
2019-08-01 15:50:00,49.76,49.76,49.57,49.59,730651.0,43.3636,43.3636,43.198,43.2155,730651.0
2019-08-01 15:55:00,49.59,49.72,49.49,49.5,2691555.0,43.2155,43.3288,43.1283,43.137,2691555.0
2019-08-02 09:30:00,49.19,49.36,48.7,48.82,1148315.0,42.8669,43.015,42.4399,42.5445,1148315.0
2019-08-02 09:35:00,48.81,48.95,48.72,48.91,487737.0,42.5357,42.6577,42.4573,42.6229,487737.0
2019-08-02 09:40:00,48.91,49.03,48.77,49.03,528008.0,42.6229,42.7275,42.5009,42.7275,528008.0
2019-08-02 09:45:00,49.03,49.11,48.92,49.02,454831.0,42.7275,42.7972,42.6316,42.7187,454831.0
2019-08-02 09:50:00,49.03,49.34,49.03,49.13,454963.0,42.7275,42.9976,42.7275,42.8146,454963.0
2019-08-02 09:55:00,49.14,49.17,49.0,49.03,263755.0,42.8233,42.8495,42.7013,42.7275,263755.0
2019-08-02 10:00:00,49.05,49.13,48.86,48.89,373345.0,42.7449,42.8146,42.5793,42.6055,373345.0
2019-08-02 10:05:00,48.89,48.9,48.75,48.83,377750.0,42.6055,42.6142,42.4835,42.5532,377750.0
2019-08-02 10:10:00,48.83,48.86,48.68,48.8,305729.0,42.5532,42.5793,42.4225,42.527,305729.0
2019-08-02 10:15:00,48.8,48.92,48.78,48.79,389322.0,42.527,42.6316,42.5096,42.5183,389322.0
2019-08-02 10:20:00,48.79,48.89,48.78,48.82,464732.0,42.5183,42.6055,42.5096,42.5445,464732.0
2019-08-02 10:25:00,48.82,48.85,48.73,48.82,168536.0,42.5445,42.5706,42.466,42.5445,168536.0
2019-08-02 10:30:00,48.81,48.81,48.66,48.71,215395.0,42.5357,42.5357,42.405,42.4486,215395.0
2019-08-02 10:35:00,48.71,48.78,48.64,48.72,259807.0,42.4486,42.5096,42.3876,42.4573,259807.0
2019-08-02 10:40:00,48.72,48.76,48.58,48.75,231733.0,42.4573,42.4922,42.3353,42.4835,231733.0
2019-08-02 10:45:00,48.75,48.82,48.67,48.71,245753.0,42.4835,42.5445,42.4137,42.4486,245753.0
2019-08-02 10:50:00,48.71,48.78,48.63,48.74,225229.0,42.4486,42.5096,42.3789,42.4747,225229.0
2019-08-02 10:55:00,48.74,48.82,48.65,48.65,298677.0,42.4747,42.5445,42.3963,42.3963,298677.0
2019-08-02 11:00:00,48.65,48.73,48.63,48.66,372017.0,42.3963,42.466,42.3789,42.405,372017.0
2019-08-02 11:05:00,48.67,48.76,48.66,48.7,333306.0,42.4137,42.4922,42.405,42.4399,333306.0
2019-08-02 11:10:00,48.7,48.87,48.68,48.82,395850.0,42.4399,42.588,42.4225,42.5445,395850.0
2019-08-02 11:15:00,48.82,48.87,48.76,48.8,251532.0,42.5445,42.588,42.4922,42.527,251532.0
2019-08-02 11:20:00,48.81,48.84,48.7,48.73,286075.0,42.5357,42.5619,42.4399,42.466,286075.0
2019-08-02 11:25:00,48.73,48.77,48.68,48.71,280000.0,42.466,42.5009,42.4225,42.4486,280000.0
2019-08-02 11:30:00,48.7,48.79,48.6,48.63,208289.0,42.4399,42.5183,42.3527,42.3789,208289.0
2019-08-02 11:35:00,48.63,48.64,48.52,48.57,298200.0,42.3789,42.3876,42.283,42.3266,298200.0
2019-08-02 11:40:00,48.56,48.66,48.53,48.58,206984.0,42.3179,42.405,42.2917,42.3353,206984.0
2019-08-02 11:45:00,48.58,48.64,48.54,48.63,207419.0,42.3353,42.3876,42.3004,42.3789,207419.0
2019-08-02 11:50:00,48.64,48.72,48.54,48.72,276482.0,42.3876,42.4573,42.3004,42.4573,276482.0
2019-08-02 11:55:00,48.72,48.8,48.67,48.76,165199.0,42.4573,42.527,42.4137,42.4922,165199.0
2019-08-02 12:00:00,48.75,48.77,48.65,48.71,153891.0,42.4835,42.5009,42.3963,42.4486,153891.0
2019-08-02 12:05:00,48.71,48.84,48.67,48.84,189032.0,42.4486,42.5619,42.4137,42.5619,189032.0
2019-08-02 12:10:00,48.84,48.84,48.75,48.8,199134.0,42.5619,42.5619,42.4835,42.527,199134.0
2019-08-02 12:15:00,48.8,48.87,48.77,48.86,296760.0,42.527,42.588,42.5009,42.5793,296760.0
2019-08-02 12:20:00,48.86,48.94,48.85,48.89,234794.0,42.5793,42.649,42.5706,42.6055,234794.0
2019-08-02 12:25:00,48.89,48.98,48.85,48.96,159373.0,42.6055,42.6839,42.5706,42.6665,159373.0
2019-08-02 12:30:00,48.96,48.98,48.84,48.95,514067.0,42.6665,42.6839,42.5619,42.6577,514067.0
2019-08-02 12:35:00,48.96,49.03,48.92,48.95,152108.0,42.6665,42.7275,42.6316,42.6577,152108.0
2019-08-02 12:40:00,48.94,49.0,48.88,48.94,105438.0,42.649,42.7013,42.5967,42.649,105438.0
2019-08-02 12:45:00,48.94,48.95,48.87,48.87,174231.0,42.649,42.6577,42.588,42.588,174231.0
2019-08-02 12:50:00,48.88,48.89,48.77,48.8,173616.0,42.5967,42.6055,42.5009,42.527,173616.0
2019-08-02 12:55:00,48.8,48.81,48.73,48.74,101864.0,42.527,42.5357,42.466,42.4747,101864.0
2019-08-02 13:00:00,48.74,48.78,48.65,48.72,332087.0,42.4747,42.5096,42.3963,42.4573,332087.0
2019-08-02 13:05:00,48.72,48.72,48.62,48.66,159456.0,42.4573,42.4573,42.3702,42.405,159456.0
2019-08-02 13:10:00,48.66,48.68,48.61,48.65,138992.0,42.405,42.4225,42.3614,42.3963,138992.0
2019-08-02 13:15:00,48.66,48.72,48.65,48.68,173913.0,42.405,42.4573,42.3963,42.4225,173913.0
2019-08-02 13:20:00,48.68,48.7,48.63,48.68,181884.0,42.4225,42.4399,42.3789,42.4225,181884.0
2019-08-02 13:25:00,48.67,48.69,48.61,48.66,125551.0,42.4137,42.4312,42.3614,42.405,125551.0
2019-08-02 13:30:00,48.66,48.69,48.6,48.61,129447.0,42.405,42.4312,42.3527,42.3614,129447.0
2019-08-02 13:35:00,48.6,48.63,48.55,48.58,131341.0,42.3527,42.3789,42.3092,42.3353,131341.0
2019-08-02 13:40:00,48.58,48.63,48.57,48.59,103512.0,42.3353,42.3789,42.3266,42.344,103512.0
2019-08-02 13:45:00,48.59,48.66,48.58,48.59,158237.0,42.344,42.405,42.3353,42.344,158237.0
2019-08-02 13:50:00,48.59,48.61,48.53,48.57,153473.0,42.344,42.3614,42.2917,42.3266,153473.0
2019-08-02 13:55:00,48.58,48.61,48.53,48.54,114571.0,42.3353,42.3614,42.2917,42.3004,114571.0
2019-08-02 14:00:00,48.55,48.63,48.5,48.59,181330.0,42.3092,42.3789,42.2656,42.344,181330.0
2019-08-02 14:05:00,48.59,48.7,48.58,48.62,180714.0,42.344,42.4399,42.3353,42.3702,180714.0
2019-08-02 14:10:00,48.62,48.68,48.6,48.67,127586.0,42.3702,42.4225,42.3527,42.4137,127586.0
2019-08-02 14:15:00,48.67,48.67,48.6,48.62,166546.0,42.4137,42.4137,42.3527,42.3702,166546.0
2019-08-02 14:20:00,48.63,48.74,48.62,48.69,136708.0,42.3789,42.4747,42.3702,42.4312,136708.0
2019-08-02 14:25:00,48.69,48.74,48.63,48.65,168990.0,42.4312,42.4747,42.3789,42.3963,168990.0
2019-08-02 14:30:00,48.65,48.66,48.56,48.59,242226.0,42.3963,42.405,42.3179,42.344,242226.0
2019-08-02 14:35:00,48.59,48.74,48.59,48.74,112390.0,42.344,42.4747,42.344,42.4747,112390.0
2019-08-02 14:40:00,48.74,48.77,48.69,48.76,119322.0,42.4747,42.5009,42.4312,42.4922,119322.0
2019-08-02 14:45:00,48.75,48.8,48.66,48.68,140202.0,42.4835,42.527,42.405,42.4225,140202.0
2019-08-02 14:50:00,48.68,48.71,48.64,48.65,94409.0,42.4225,42.4486,42.3876,42.3963,94409.0
2019-08-02 14:55:00,48.66,48.68,48.61,48.66,171099.0,42.405,42.4225,42.3614,42.405,171099.0
2019-08-02 15:00:00,48.68,48.69,48.62,48.62,265739.0,42.4225,42.4312,42.3702,42.3702,265739.0
2019-08-02 15:05:00,48.63,48.64,48.57,48.59,228022.0,42.3789,42.3876,42.3266,42.344,228022.0
2019-08-02 15:10:00,48.59,48.6,48.55,48.57,176000.0,42.344,42.3527,42.3092,42.3266,176000.0
2019-08-02 15:15:00,48.57,48.62,48.56,48.59,273688.0,42.3266,42.3702,42.3179,42.344,273688.0
2019-08-02 15:20:00,48.59,48.7,48.58,48.7,463159.0,42.344,42.4399,42.3353,42.4399,463159.0
2019-08-02 15:25:00,48.69,48.77,48.65,48.71,457497.0,42.4312,42.5009,42.3963,42.4486,457497.0
2019-08-02 15:30:00,48.7,48.71,48.56,48.58,384004.0,42.4399,42.4486,42.3179,42.3353,384004.0
2019-08-02 15:35:00,48.57,48.81,48.57,48.79,767933.0,42.3266,42.5357,42.3266,42.5183,767933.0
2019-08-02 15:40:00,48.79,48.82,48.72,48.73,293821.0,42.5183,42.5445,42.4573,42.466,293821.0
2019-08-02 15:45:00,48.73,48.73,48.64,48.69,425548.0,42.466,42.466,42.3876,42.4312,425548.0
2019-08-02 15:50:00,48.69,48.74,48.6,48.63,710860.0,42.4312,42.4747,42.3527,42.3789,710860.0
2019-08-02 15:55:00,48.64,48.8,48.63,48.68,2393313.0,42.3876,42.527,42.3789,42.4225,2393313.0
2019-08-05 09:30:00,47.76,47.96,47.09,47.2,1355886.0,41.6207,41.795,41.0368,41.1327,1355886.0
2019-08-05 09:35:00,47.2,47.29,47.01,47.23,723361.0,41.1327,41.2111,40.9671,41.1588,723361.0
2019-08-05 09:40:00,47.23,47.34,47.07,47.16,610233.0,41.1588,41.2547,41.0194,41.0978,610233.0
2019-08-05 09:45:00,47.16,47.28,47.09,47.16,479014.0,41.0978,41.2024,41.0368,41.0978,479014.0
2019-08-05 09:50:00,47.17,47.2,47.06,47.07,565276.0,41.1066,41.1327,41.0107,41.0194,565276.0
2019-08-05 09:55:00,47.06,47.13,47.02,47.11,410209.0,41.0107,41.0717,40.9758,41.0543,410209.0
2019-08-05 10:00:00,47.11,47.18,47.02,47.18,557964.0,41.0543,41.1153,40.9758,41.1153,557964.0
2019-08-05 10:05:00,47.17,47.27,47.12,47.21,471152.0,41.1066,41.1937,41.063,41.1414,471152.0
2019-08-05 10:10:00,47.22,47.22,47.16,47.19,334824.0,41.1501,41.1501,41.0978,41.124,334824.0
2019-08-05 10:15:00,47.19,47.27,47.16,47.25,349257.0,41.124,41.1937,41.0978,41.1763,349257.0
2019-08-05 10:20:00,47.24,47.26,47.13,47.15,363483.0,41.1676,41.185,41.0717,41.0891,363483.0
2019-08-05 10:25:00,47.14,47.16,47.04,47.07,293141.0,41.0804,41.0978,40.9933,41.0194,293141.0
2019-08-05 10:30:00,47.06,47.11,46.95,47.05,368819.0,41.0107,41.0543,40.9148,41.002,368819.0
2019-08-05 10:35:00,47.05,47.14,47.02,47.05,275733.0,41.002,41.0804,40.9758,41.002,275733.0
2019-08-05 10:40:00,47.04,47.1,46.92,46.96,316131.0,40.9933,41.0456,40.8887,40.9235,316131.0
2019-08-05 10:45:00,46.96,47.04,46.94,46.96,318060.0,40.9235,40.9933,40.9061,40.9235,318060.0
2019-08-05 10:50:00,46.96,47.13,46.93,47.09,273863.0,40.9235,41.0717,40.8974,41.0368,273863.0
2019-08-05 10:55:00,47.09,47.09,46.98,47.05,250907.0,41.0368,41.0368,40.941,41.002,250907.0
2019-08-05 11:00:00,47.05,47.11,46.99,47.08,264605.0,41.002,41.0543,40.9497,41.0281,264605.0
2019-08-05 11:05:00,47.08,47.15,47.06,47.1,236007.0,41.0281,41.0891,41.0107,41.0456,236007.0
2019-08-05 11:10:00,47.11,47.2,47.09,47.18,288488.0,41.0543,41.1327,41.0368,41.1153,288488.0
2019-08-05 11:15:00,47.17,47.18,47.12,47.14,229510.0,41.1066,41.1153,41.063,41.0804,229510.0
2019-08-05 11:20:00,47.14,47.15,47.04,47.05,405239.0,41.0804,41.0891,40.9933,41.002,405239.0
2019-08-05 11:25:00,47.05,47.06,46.95,47.01,345727.0,41.002,41.0107,40.9148,40.9671,345727.0
2019-08-05 11:30:00,47.01,47.02,46.93,46.99,248234.0,40.9671,40.9758,40.8974,40.9497,248234.0
2019-08-05 11:35:00,46.99,47.0,46.95,46.97,160291.0,40.9497,40.9584,40.9148,40.9323,160291.0
2019-08-05 11:40:00,46.96,46.98,46.87,46.9,351836.0,40.9235,40.941,40.8451,40.8713,351836.0
2019-08-05 11:45:00,46.89,46.95,46.87,46.95,179250.0,40.8625,40.9148,40.8451,40.9148,179250.0
2019-08-05 11:50:00,46.95,46.97,46.86,46.93,258929.0,40.9148,40.9323,40.8364,40.8974,258929.0
2019-08-05 11:55:00,46.93,46.95,46.86,46.88,264023.0,40.8974,40.9148,40.8364,40.8538,264023.0
2019-08-05 12:00:00,46.87,46.88,46.78,46.84,313315.0,40.8451,40.8538,40.7667,40.819,313315.0
2019-08-05 12:05:00,46.84,46.87,46.8,46.81,260420.0,40.819,40.8451,40.7841,40.7928,260420.0
2019-08-05 12:10:00,46.8,46.84,46.72,46.84,286699.0,40.7841,40.819,40.7144,40.819,286699.0
2019-08-05 12:15:00,46.84,46.98,46.83,46.98,199052.0,40.819,40.941,40.8103,40.941,199052.0
2019-08-05 12:20:00,46.98,46.99,46.93,46.96,173940.0,40.941,40.9497,40.8974,40.9235,173940.0
2019-08-05 12:25:00,46.97,46.98,46.8,46.81,241766.0,40.9323,40.941,40.7841,40.7928,241766.0
2019-08-05 12:30:00,46.82,46.88,46.81,46.85,137914.0,40.8015,40.8538,40.7928,40.8277,137914.0
2019-08-05 12:35:00,46.85,46.91,46.81,46.88,186768.0,40.8277,40.88,40.7928,40.8538,186768.0
2019-08-05 12:40:00,46.89,46.9,46.83,46.86,241788.0,40.8625,40.8713,40.8103,40.8364,241788.0
2019-08-05 12:45:00,46.87,46.94,46.84,46.86,221595.0,40.8451,40.9061,40.819,40.8364,221595.0
2019-08-05 12:50:00,46.87,46.95,46.86,46.94,165701.0,40.8451,40.9148,40.8364,40.9061,165701.0
2019-08-05 12:55:00,46.95,46.95,46.78,46.8,408112.0,40.9148,40.9148,40.7667,40.7841,408112.0
2019-08-05 13:00:00,46.8,46.91,46.79,46.88,250908.0,40.7841,40.88,40.7754,40.8538,250908.0
2019-08-05 13:05:00,46.88,46.99,46.86,46.98,150185.0,40.8538,40.9497,40.8364,40.941,150185.0
2019-08-05 13:10:00,46.98,47.0,46.95,47.0,151398.0,40.941,40.9584,40.9148,40.9584,151398.0
2019-08-05 13:15:00,47.0,47.05,46.98,47.02,469249.0,40.9584,41.002,40.941,40.9758,469249.0
2019-08-05 13:20:00,47.01,47.03,46.95,47.0,186954.0,40.9671,40.9845,40.9148,40.9584,186954.0
2019-08-05 13:25:00,47.01,47.01,46.82,46.95,355061.0,40.9671,40.9671,40.8015,40.9148,355061.0
2019-08-05 13:30:00,46.94,47.0,46.92,46.99,167731.0,40.9061,40.9584,40.8887,40.9497,167731.0
2019-08-05 13:35:00,46.98,47.15,46.98,47.14,340836.0,40.941,41.0891,40.941,41.0804,340836.0
2019-08-05 13:40:00,47.14,47.17,47.01,47.01,290304.0,41.0804,41.1066,40.9671,40.9671,290304.0
2019-08-05 13:45:00,47.01,47.01,46.89,46.94,160343.0,40.9671,40.9671,40.8625,40.9061,160343.0
2019-08-05 13:50:00,46.95,46.95,46.84,46.87,123545.0,40.9148,40.9148,40.819,40.8451,123545.0
2019-08-05 13:55:00,46.87,46.97,46.86,46.94,266907.0,40.8451,40.9323,40.8364,40.9061,266907.0
2019-08-05 14:00:00,46.94,46.97,46.9,46.94,158993.0,40.9061,40.9323,40.8713,40.9061,158993.0
2019-08-05 14:05:00,46.94,47.02,46.92,46.96,235866.0,40.9061,40.9758,40.8887,40.9235,235866.0
2019-08-05 14:10:00,46.95,47.04,46.93,47.04,375338.0,40.9148,40.9933,40.8974,40.9933,375338.0
2019-08-05 14:15:00,47.04,47.04,46.95,46.96,139761.0,40.9933,40.9933,40.9148,40.9235,139761.0
2019-08-05 14:20:00,46.96,47.0,46.9,46.91,167328.0,40.9235,40.9584,40.8713,40.88,167328.0
2019-08-05 14:25:00,46.92,46.94,46.89,46.93,249235.0,40.8887,40.9061,40.8625,40.8974,249235.0
2019-08-05 14:30:00,46.92,46.95,46.84,46.91,346375.0,40.8887,40.9148,40.819,40.88,346375.0
2019-08-05 14:35:00,46.91,46.94,46.83,46.84,343223.0,40.88,40.9061,40.8103,40.819,343223.0
2019-08-05 14:40:00,46.84,46.9,46.8,46.8,277223.0,40.819,40.8713,40.7841,40.7841,277223.0
2019-08-05 14:45:00,46.81,46.91,46.8,46.81,242739.0,40.7928,40.88,40.7841,40.7928,242739.0
2019-08-05 14:50:00,46.82,46.87,46.75,46.77,264696.0,40.8015,40.8451,40.7405,40.758,264696.0
2019-08-05 14:55:00,46.77,46.79,46.71,46.76,303254.0,40.758,40.7754,40.7057,40.7493,303254.0
2019-08-05 15:00:00,46.76,46.85,46.68,46.69,331674.0,40.7493,40.8277,40.6795,40.6883,331674.0
2019-08-05 15:05:00,46.69,46.7,46.57,46.62,444753.0,40.6883,40.697,40.5837,40.6273,444753.0
2019-08-05 15:10:00,46.61,46.76,46.6,46.73,511777.0,40.6185,40.7493,40.6098,40.7231,511777.0
2019-08-05 15:15:00,46.72,46.9,46.65,46.85,452546.0,40.7144,40.8713,40.6534,40.8277,452546.0
2019-08-05 15:20:00,46.86,46.97,46.83,46.9,398736.0,40.8364,40.9323,40.8103,40.8713,398736.0
2019-08-05 15:25:00,46.91,47.02,46.82,46.82,397384.0,40.88,40.9758,40.8015,40.8015,397384.0
2019-08-05 15:30:00,46.81,46.9,46.7,46.84,420942.0,40.7928,40.8713,40.697,40.819,420942.0
2019-08-05 15:35:00,46.84,46.93,46.81,46.9,558581.0,40.819,40.8974,40.7928,40.8713,558581.0
2019-08-05 15:40:00,46.91,46.98,46.83,46.97,475491.0,40.88,40.941,40.8103,40.9323,475491.0
2019-08-05 15:45:00,46.97,47.03,46.95,47.01,894873.0,40.9323,40.9845,40.9148,40.9671,894873.0
2019-08-05 15:50:00,47.01,47.02,46.87,46.98,790786.0,40.9671,40.9758,40.8451,40.941,790786.0
2019-08-05 15:55:00,46.97,47.21,46.96,46.97,3305476.0,40.9323,41.1414,40.9235,40.9323,3305476.0
2019-08-06 09:30:00,47.15,47.56,47.14,47.43,1045773.0,41.3647,41.7244,41.356,41.6104,1045773.0
2019-08-06 09:35:00,47.42,47.43,47.23,47.23,452626.0,41.6016,41.6104,41.4349,41.4349,452626.0
2019-08-06 09:40:00,47.23,47.34,47.21,47.26,405614.0,41.4349,41.5314,41.4174,41.4612,405614.0
2019-08-06 09:45:00,47.27,47.3,47.07,47.21,293660.0,41.47,41.4963,41.2946,41.4174,293660.0
2019-08-06 09:50:00,47.22,47.31,47.14,47.26,239974.0,41.4262,41.5051,41.356,41.4612,239974.0
2019-08-06 09:55:00,47.27,47.3,47.21,47.29,233933.0,41.47,41.4963,41.4174,41.4876,233933.0
2019-08-06 10:00:00,47.29,47.43,47.22,47.37,345395.0,41.4876,41.6104,41.4262,41.5577,345395.0
2019-08-06 10:05:00,47.37,47.5,47.27,47.29,566638.0,41.5577,41.6718,41.47,41.4876,566638.0
2019-08-06 10:10:00,47.28,47.29,46.97,47.03,299375.0,41.4788,41.4876,41.2068,41.2595,299375.0
2019-08-06 10:15:00,47.02,47.04,46.9,46.9,244917.0,41.2507,41.2682,41.1454,41.1454,244917.0
2019-08-06 10:20:00,46.9,46.93,46.81,46.91,562136.0,41.1454,41.1717,41.0665,41.1542,562136.0
2019-08-06 10:25:00,46.9,46.98,46.88,46.93,382832.0,41.1454,41.2156,41.1279,41.1717,382832.0
2019-08-06 10:30:00,46.92,47.04,46.89,47.0,149353.0,41.163,41.2682,41.1366,41.2331,149353.0
2019-08-06 10:35:00,47.0,47.06,46.95,47.03,120990.0,41.2331,41.2858,41.1893,41.2595,120990.0
2019-08-06 10:40:00,47.03,47.18,47.01,47.11,165159.0,41.2595,41.3911,41.2419,41.3297,165159.0
2019-08-06 10:45:00,47.11,47.15,47.01,47.03,134741.0,41.3297,41.3647,41.2419,41.2595,134741.0
2019-08-06 10:50:00,47.03,47.05,46.92,47.02,131580.0,41.2595,41.277,41.163,41.2507,131580.0
2019-08-06 10:55:00,47.02,47.1,46.98,47.08,103312.0,41.2507,41.3209,41.2156,41.3033,103312.0
2019-08-06 11:00:00,47.08,47.1,47.0,47.05,120048.0,41.3033,41.3209,41.2331,41.277,120048.0
2019-08-06 11:05:00,47.06,47.11,47.03,47.05,122093.0,41.2858,41.3297,41.2595,41.277,122093.0
2019-08-06 11:10:00,47.05,47.08,46.91,46.91,146235.0,41.277,41.3033,41.1542,41.1542,146235.0
2019-08-06 11:15:00,46.91,46.94,46.85,46.88,121372.0,41.1542,41.1805,41.1016,41.1279,121372.0
2019-08-06 11:20:00,46.88,46.96,46.87,46.95,100515.0,41.1279,41.1981,41.1191,41.1893,100515.0
2019-08-06 11:25:00,46.94,47.0,46.93,46.97,81492.0,41.1805,41.2331,41.1717,41.2068,81492.0
2019-08-06 11:30:00,46.98,46.99,46.82,46.85,126536.0,41.2156,41.2244,41.0752,41.1016,126536.0
2019-08-06 11:35:00,46.85,46.89,46.76,46.83,318656.0,41.1016,41.1366,41.0226,41.084,318656.0
2019-08-06 11:40:00,46.82,46.87,46.8,46.8,367248.0,41.0752,41.1191,41.0577,41.0577,367248.0
2019-08-06 11:45:00,46.81,46.91,46.77,46.86,502621.0,41.0665,41.1542,41.0314,41.1103,502621.0
2019-08-06 11:50:00,46.87,46.95,46.85,46.87,204181.0,41.1191,41.1893,41.1016,41.1191,204181.0
2019-08-06 11:55:00,46.87,47.08,46.83,47.07,170117.0,41.1191,41.3033,41.084,41.2946,170117.0
2019-08-06 12:00:00,47.07,47.13,46.98,47.0,206077.0,41.2946,41.3472,41.2156,41.2331,206077.0
2019-08-06 12:05:00,47.01,47.08,47.0,47.08,163724.0,41.2419,41.3033,41.2331,41.3033,163724.0
2019-08-06 12:10:00,47.08,47.09,46.97,47.05,291293.0,41.3033,41.3121,41.2068,41.277,291293.0
2019-08-06 12:15:00,47.06,47.06,46.93,46.99,166301.0,41.2858,41.2858,41.1717,41.2244,166301.0
2019-08-06 12:20:00,46.99,47.02,46.93,46.97,98389.0,41.2244,41.2507,41.1717,41.2068,98389.0
2019-08-06 12:25:00,46.97,46.98,46.82,46.82,93453.0,41.2068,41.2156,41.0752,41.0752,93453.0
2019-08-06 12:30:00,46.83,46.9,46.79,46.89,216966.0,41.084,41.1454,41.0489,41.1366,216966.0
2019-08-06 12:35:00,46.89,46.95,46.87,46.92,120831.0,41.1366,41.1893,41.1191,41.163,120831.0
2019-08-06 12:40:00,46.93,46.96,46.89,46.93,148180.0,41.1717,41.1981,41.1366,41.1717,148180.0
2019-08-06 12:45:00,46.93,46.94,46.87,46.87,143289.0,41.1717,41.1805,41.1191,41.1191,143289.0
2019-08-06 12:50:00,46.87,46.9,46.86,46.89,83341.0,41.1191,41.1454,41.1103,41.1366,83341.0
2019-08-06 12:55:00,46.88,46.94,46.87,46.9,117686.0,41.1279,41.1805,41.1191,41.1454,117686.0
2019-08-06 13:00:00,46.9,46.97,46.89,46.92,145018.0,41.1454,41.2068,41.1366,41.163,145018.0
2019-08-06 13:05:00,46.93,46.99,46.91,46.99,137825.0,41.1717,41.2244,41.1542,41.2244,137825.0
2019-08-06 13:10:00,46.98,47.03,46.97,47.03,196594.0,41.2156,41.2595,41.2068,41.2595,196594.0
2019-08-06 13:15:00,47.03,47.05,46.99,47.0,126926.0,41.2595,41.277,41.2244,41.2331,126926.0
2019-08-06 13:20:00,47.01,47.09,46.99,47.09,132009.0,41.2419,41.3121,41.2244,41.3121,132009.0
2019-08-06 13:25:00,47.09,47.12,47.05,47.08,117750.0,41.3121,41.3384,41.277,41.3033,117750.0
2019-08-06 13:30:00,47.09,47.11,47.05,47.1,150283.0,41.3121,41.3297,41.277,41.3209,150283.0
2019-08-06 13:35:00,47.1,47.16,47.07,47.12,212402.0,41.3209,41.3735,41.2946,41.3384,212402.0
2019-08-06 13:40:00,47.13,47.14,47.09,47.11,99252.0,41.3472,41.356,41.3121,41.3297,99252.0
2019-08-06 13:45:00,47.11,47.12,47.06,47.09,143243.0,41.3297,41.3384,41.2858,41.3121,143243.0
2019-08-06 13:50:00,47.09,47.11,47.03,47.07,128955.0,41.3121,41.3297,41.2595,41.2946,128955.0
2019-08-06 13:55:00,47.07,47.09,47.03,47.09,108688.0,41.2946,41.3121,41.2595,41.3121,108688.0
2019-08-06 14:00:00,47.09,47.09,46.96,46.98,160728.0,41.3121,41.3121,41.1981,41.2156,160728.0
2019-08-06 14:05:00,46.98,47.04,46.95,46.99,153207.0,41.2156,41.2682,41.1893,41.2244,153207.0
2019-08-06 14:10:00,47.0,47.08,46.98,47.05,112007.0,41.2331,41.3033,41.2156,41.277,112007.0
2019-08-06 14:15:00,47.05,47.16,47.05,47.15,351975.0,41.277,41.3735,41.277,41.3647,351975.0
2019-08-06 14:20:00,47.15,47.18,47.1,47.18,339143.0,41.3647,41.3911,41.3209,41.3911,339143.0
2019-08-06 14:25:00,47.17,47.19,47.16,47.16,225139.0,41.3823,41.3998,41.3735,41.3735,225139.0
2019-08-06 14:30:00,47.17,47.25,47.1,47.21,430255.0,41.3823,41.4525,41.3209,41.4174,430255.0
2019-08-06 14:35:00,47.21,47.24,47.15,47.2,387638.0,41.4174,41.4437,41.3647,41.4086,387638.0
2019-08-06 14:40:00,47.2,47.28,47.17,47.23,260975.0,41.4086,41.4788,41.3823,41.4349,260975.0
2019-08-06 14:45:00,47.22,47.22,47.14,47.2,389799.0,41.4262,41.4262,41.356,41.4086,389799.0
2019-08-06 14:50:00,47.19,47.23,47.12,47.14,176739.0,41.3998,41.4349,41.3384,41.356,176739.0
2019-08-06 14:55:00,47.13,47.17,47.11,47.12,101410.0,41.3472,41.3823,41.3297,41.3384,101410.0
2019-08-06 15:00:00,47.12,47.17,47.1,47.14,122676.0,41.3384,41.3823,41.3209,41.356,122676.0
2019-08-06 15:05:00,47.14,47.17,47.1,47.11,132333.0,41.356,41.3823,41.3209,41.3297,132333.0
2019-08-06 15:10:00,47.1,47.13,47.08,47.12,339056.0,41.3209,41.3472,41.3033,41.3384,339056.0
2019-08-06 15:15:00,47.13,47.13,47.07,47.1,295947.0,41.3472,41.3472,41.2946,41.3209,295947.0
2019-08-06 15:20:00,47.1,47.11,47.08,47.09,240469.0,41.3209,41.3297,41.3033,41.3121,240469.0
2019-08-06 15:25:00,47.09,47.09,47.01,47.04,174192.0,41.3121,41.3121,41.2419,41.2682,174192.0
2019-08-06 15:30:00,47.04,47.08,46.98,47.0,296651.0,41.2682,41.3033,41.2156,41.2331,296651.0
2019-08-06 15:35:00,47.01,47.11,46.99,47.1,423405.0,41.2419,41.3297,41.2244,41.3209,423405.0
2019-08-06 15:40:00,47.09,47.11,47.05,47.05,265607.0,41.3121,41.3297,41.277,41.277,265607.0
2019-08-06 15:45:00,47.05,47.11,46.99,47.04,516693.0,41.277,41.3297,41.2244,41.2682,516693.0
2019-08-06 15:50:00,47.05,47.08,46.99,47.02,603328.0,41.277,41.3033,41.2244,41.2507,603328.0
2019-08-06 15:55:00,47.02,47.07,46.95,46.95,2077899.0,41.2507,41.2946,41.1893,41.1893,2077899.0
2019-08-07 09:30:00,46.3,46.39,46.0,46.3,1301683.0,40.619,40.698,40.3558,40.619,1301683.0
2019-08-07 09:35:00,46.29,46.38,46.18,46.34,479847.0,40.6103,40.6892,40.5138,40.6541,479847.0
2019-08-07 09:40:00,46.34,46.37,46.14,46.2,407381.0,40.6541,40.6804,40.4787,40.5313,407381.0
2019-08-07 09:45:00,46.19,46.21,45.97,46.14,576575.0,40.5225,40.5401,40.3295,40.4787,576575.0
2019-08-07 09:50:00,46.13,46.29,46.07,46.23,386371.0,40.4699,40.6103,40.4173,40.5576,386371.0
2019-08-07 09:55:00,46.23,46.28,46.18,46.26,656503.0,40.5576,40.6015,40.5138,40.5839,656503.0
2019-08-07 10:00:00,46.25,46.34,46.2,46.29,428118.0,40.5752,40.6541,40.5313,40.6103,428118.0
2019-08-07 10:05:00,46.29,46.37,46.24,46.33,344713.0,40.6103,40.6804,40.5664,40.6454,344713.0
2019-08-07 10:10:00,46.34,46.4,46.29,46.31,584745.0,40.6541,40.7068,40.6103,40.6278,584745.0
2019-08-07 10:15:00,46.31,46.48,46.3,46.41,685862.0,40.6278,40.777,40.619,40.7155,685862.0
2019-08-07 10:20:00,46.42,46.43,46.35,46.38,305403.0,40.7243,40.7331,40.6629,40.6892,305403.0
2019-08-07 10:25:00,46.39,46.46,46.32,46.34,372982.0,40.698,40.7594,40.6366,40.6541,372982.0
2019-08-07 10:30:00,46.33,46.59,46.32,46.54,526498.0,40.6454,40.8735,40.6366,40.8296,526498.0
2019-08-07 10:35:00,46.54,46.67,46.51,46.65,396400.0,40.8296,40.9436,40.8033,40.9261,396400.0
2019-08-07 10:40:00,46.65,46.65,46.5,46.51,279865.0,40.9261,40.9261,40.7945,40.8033,279865.0
2019-08-07 10:45:00,46.52,46.52,46.41,46.45,243250.0,40.812,40.812,40.7155,40.7506,243250.0
2019-08-07 10:50:00,46.45,46.81,46.45,46.71,425552.0,40.7506,41.0665,40.7506,40.9787,425552.0
2019-08-07 10:55:00,46.7,46.73,46.65,46.68,231407.0,40.97,40.9963,40.9261,40.9524,231407.0
2019-08-07 11:00:00,46.68,46.68,46.47,46.52,398059.0,40.9524,40.9524,40.7682,40.812,398059.0
2019-08-07 11:05:00,46.52,46.61,46.44,46.55,269262.0,40.812,40.891,40.7419,40.8384,269262.0
2019-08-07 11:10:00,46.55,46.57,46.46,46.53,348997.0,40.8384,40.8559,40.7594,40.8208,348997.0
2019-08-07 11:15:00,46.53,46.53,46.39,46.48,240173.0,40.8208,40.8208,40.698,40.777,240173.0
2019-08-07 11:20:00,46.48,46.5,46.38,46.39,172184.0,40.777,40.7945,40.6892,40.698,172184.0
2019-08-07 11:25:00,46.41,46.5,46.38,46.42,188811.0,40.7155,40.7945,40.6892,40.7243,188811.0
2019-08-07 11:30:00,46.42,46.5,46.36,46.49,191248.0,40.7243,40.7945,40.6717,40.7857,191248.0
2019-08-07 11:35:00,46.5,46.51,46.39,46.41,180873.0,40.7945,40.8033,40.698,40.7155,180873.0
2019-08-07 11:40:00,46.41,46.44,46.31,46.4,226120.0,40.7155,40.7419,40.6278,40.7068,226120.0
2019-08-07 11:45:00,46.4,46.41,46.29,46.37,145911.0,40.7068,40.7155,40.6103,40.6804,145911.0
2019-08-07 11:50:00,46.36,46.4,46.34,46.39,107647.0,40.6717,40.7068,40.6541,40.698,107647.0
2019-08-07 11:55:00,46.38,46.44,46.33,46.38,238159.0,40.6892,40.7419,40.6454,40.6892,238159.0
2019-08-07 12:00:00,46.39,46.4,46.31,46.35,111056.0,40.698,40.7068,40.6278,40.6629,111056.0
2019-08-07 12:05:00,46.36,46.39,46.31,46.34,118068.0,40.6717,40.698,40.6278,40.6541,118068.0
2019-08-07 12:10:00,46.35,46.41,46.31,46.38,113376.0,40.6629,40.7155,40.6278,40.6892,113376.0
2019-08-07 12:15:00,46.38,46.44,46.36,46.4,120972.0,40.6892,40.7419,40.6717,40.7068,120972.0
2019-08-07 12:20:00,46.39,46.4,46.3,46.32,136248.0,40.698,40.7068,40.619,40.6366,136248.0
2019-08-07 12:25:00,46.33,46.42,46.29,46.39,219569.0,40.6454,40.7243,40.6103,40.698,219569.0
2019-08-07 12:30:00,46.38,46.48,46.35,46.41,244586.0,40.6892,40.777,40.6629,40.7155,244586.0
2019-08-07 12:35:00,46.41,46.47,46.4,46.44,165198.0,40.7155,40.7682,40.7068,40.7419,165198.0
2019-08-07 12:40:00,46.44,46.56,46.41,46.51,356492.0,40.7419,40.8471,40.7155,40.8033,356492.0
2019-08-07 12:45:00,46.51,46.56,46.41,46.42,146625.0,40.8033,40.8471,40.7155,40.7243,146625.0
2019-08-07 12:50:00,46.42,46.5,46.39,46.41,125819.0,40.7243,40.7945,40.698,40.7155,125819.0
2019-08-07 12:55:00,46.4,46.45,46.37,46.43,311662.0,40.7068,40.7506,40.6804,40.7331,311662.0
2019-08-07 13:00:00,46.43,46.46,46.38,46.4,243265.0,40.7331,40.7594,40.6892,40.7068,243265.0
2019-08-07 13:05:00,46.39,46.44,46.36,46.41,259860.0,40.698,40.7419,40.6717,40.7155,259860.0
2019-08-07 13:10:00,46.41,46.43,46.34,46.39,143185.0,40.7155,40.7331,40.6541,40.698,143185.0
2019-08-07 13:15:00,46.39,46.41,46.35,46.4,123534.0,40.698,40.7155,40.6629,40.7068,123534.0
2019-08-07 13:20:00,46.39,46.45,46.37,46.42,119429.0,40.698,40.7506,40.6804,40.7243,119429.0
2019-08-07 13:25:00,46.41,46.46,46.39,46.45,148477.0,40.7155,40.7594,40.698,40.7506,148477.0
2019-08-07 13:30:00,46.45,46.66,46.44,46.63,167974.0,40.7506,40.9349,40.7419,40.9085,167974.0
2019-08-07 13:35:00,46.64,46.76,46.62,46.74,244936.0,40.9173,41.0226,40.8998,41.005,244936.0
2019-08-07 13:40:00,46.75,46.86,46.75,46.8,150019.0,41.0138,41.1103,41.0138,41.0577,150019.0
2019-08-07 13:45:00,46.8,46.8,46.76,46.78,123158.0,41.0577,41.0577,41.0226,41.0401,123158.0
2019-08-07 13:50:00,46.78,46.8,46.7,46.76,182840.0,41.0401,41.0577,40.97,41.0226,182840.0
2019-08-07 13:55:00,46.76,46.77,46.66,46.67,258656.0,41.0226,41.0314,40.9349,40.9436,258656.0
2019-08-07 14:00:00,46.67,46.72,46.63,46.67,332609.0,40.9436,40.9875,40.9085,40.9436,332609.0
2019-08-07 14:05:00,46.67,46.75,46.65,46.7,231229.0,40.9436,41.0138,40.9261,40.97,231229.0
2019-08-07 14:10:00,46.71,46.71,46.63,46.63,240629.0,40.9787,40.9787,40.9085,40.9085,240629.0
2019-08-07 14:15:00,46.63,46.63,46.55,46.58,257907.0,40.9085,40.9085,40.8384,40.8647,257907.0
2019-08-07 14:20:00,46.58,46.63,46.55,46.57,157335.0,40.8647,40.9085,40.8384,40.8559,157335.0
2019-08-07 14:25:00,46.57,46.65,46.55,46.62,272443.0,40.8559,40.9261,40.8384,40.8998,272443.0
2019-08-07 14:30:00,46.62,46.69,46.59,46.65,231458.0,40.8998,40.9612,40.8735,40.9261,231458.0
2019-08-07 14:35:00,46.65,46.7,46.6,46.63,277016.0,40.9261,40.97,40.8822,40.9085,277016.0
2019-08-07 14:40:00,46.62,46.86,46.6,46.83,176017.0,40.8998,41.1103,40.8822,41.084,176017.0
2019-08-07 14:45:00,46.82,46.84,46.73,46.74,249052.0,41.0752,41.0928,40.9963,41.005,249052.0
2019-08-07 14:50:00,46.75,46.79,46.71,46.72,247313.0,41.0138,41.0489,40.9787,40.9875,247313.0
2019-08-07 14:55:00,46.71,46.79,46.68,46.77,152909.0,40.9787,41.0489,40.9524,41.0314,152909.0
2019-08-07 15:00:00,46.77,46.78,46.65,46.7,220607.0,41.0314,41.0401,40.9261,40.97,220607.0
2019-08-07 15:05:00,46.7,46.73,46.66,46.68,242197.0,40.97,40.9963,40.9349,40.9524,242197.0
2019-08-07 15:10:00,46.68,46.74,46.67,46.7,166170.0,40.9524,41.005,40.9436,40.97,166170.0
2019-08-07 15:15:00,46.71,46.76,46.63,46.75,301870.0,40.9787,41.0226,40.9085,41.0138,301870.0
2019-08-07 15:20:00,46.76,46.84,46.75,46.81,260491.0,41.0226,41.0928,41.0138,41.0665,260491.0
2019-08-07 15:25:00,46.81,46.86,46.76,46.82,247827.0,41.0665,41.1103,41.0226,41.0752,247827.0
2019-08-07 15:30:00,46.83,46.88,46.78,46.83,390189.0,41.084,41.1279,41.0401,41.084,390189.0
2019-08-07 15:35:00,46.83,46.83,46.77,46.82,403646.0,41.084,41.084,41.0314,41.0752,403646.0
2019-08-07 15:40:00,46.82,46.83,46.74,46.8,311833.0,41.0752,41.084,41.005,41.0577,311833.0
2019-08-07 15:45:00,46.79,46.87,46.75,46.77,344823.0,41.0489,41.1191,41.0138,41.0314,344823.0
2019-08-07 15:50:00,46.77,46.78,46.67,46.68,542453.0,41.0314,41.0401,40.9436,40.9524,542453.0
2019-08-07 15:55:00,46.67,46.83,46.67,46.73,2657468.0,40.9436,41.084,40.9436,40.9963,2657468.0
2019-08-08 09:30:00,46.15,46.2,45.91,46.05,1146133.0,40.4874,40.5313,40.2769,40.3997,1146133.0
2019-08-08 09:35:00,46.05,46.13,45.91,46.09,693386.0,40.3997,40.4699,40.2769,40.4348,693386.0
2019-08-08 09:40:00,46.08,46.11,46.03,46.08,896350.0,40.426,40.4523,40.3822,40.426,896350.0
2019-08-08 09:45:00,46.09,46.28,46.08,46.21,630905.0,40.4348,40.6015,40.426,40.5401,630905.0
2019-08-08 09:50:00,46.21,46.43,46.15,46.4,681307.0,40.5401,40.7331,40.4874,40.7068,681307.0
2019-08-08 09:55:00,46.4,46.57,46.38,46.51,355562.0,40.7068,40.8559,40.6892,40.8033,355562.0
2019-08-08 10:00:00,46.51,46.64,46.5,46.64,484183.0,40.8033,40.9173,40.7945,40.9173,484183.0
2019-08-08 10:05:00,46.64,46.7,46.53,46.54,565787.0,40.9173,40.97,40.8208,40.8296,565787.0
2019-08-08 10:10:00,46.54,46.69,46.46,46.67,352795.0,40.8296,40.9612,40.7594,40.9436,352795.0
2019-08-08 10:15:00,46.67,46.7,46.57,46.6,335111.0,40.9436,40.97,40.8559,40.8822,335111.0
2019-08-08 10:20:00,46.61,46.61,46.5,46.54,352386.0,40.891,40.891,40.7945,40.8296,352386.0
2019-08-08 10:25:00,46.54,46.64,46.53,46.56,358795.0,40.8296,40.9173,40.8208,40.8471,358795.0
2019-08-08 10:30:00,46.55,46.66,46.55,46.63,280473.0,40.8384,40.9349,40.8384,40.9085,280473.0
2019-08-08 10:35:00,46.63,46.64,46.57,46.59,417954.0,40.9085,40.9173,40.8559,40.8735,417954.0
2019-08-08 10:40:00,46.58,46.63,46.54,46.61,437986.0,40.8647,40.9085,40.8296,40.891,437986.0
2019-08-08 10:45:00,46.62,46.62,46.51,46.55,222866.0,40.8998,40.8998,40.8033,40.8384,222866.0
2019-08-08 10:50:00,46.55,46.6,46.54,46.55,246743.0,40.8384,40.8822,40.8296,40.8384,246743.0
2019-08-08 10:55:00,46.55,46.64,46.55,46.61,480065.0,40.8384,40.9173,40.8384,40.891,480065.0
2019-08-08 11:00:00,46.6,46.64,46.58,46.59,305734.0,40.8822,40.9173,40.8647,40.8735,305734.0
2019-08-08 11:05:00,46.59,46.62,46.57,46.59,230151.0,40.8735,40.8998,40.8559,40.8735,230151.0
2019-08-08 11:10:00,46.59,46.61,46.56,46.57,247217.0,40.8735,40.891,40.8471,40.8559,247217.0
2019-08-08 11:15:00,46.57,46.6,46.54,46.57,172299.0,40.8559,40.8822,40.8296,40.8559,172299.0
2019-08-08 11:20:00,46.57,46.66,46.56,46.63,320564.0,40.8559,40.9349,40.8471,40.9085,320564.0
2019-08-08 11:25:00,46.63,46.64,46.56,46.59,227591.0,40.9085,40.9173,40.8471,40.8735,227591.0
2019-08-08 11:30:00,46.59,46.6,46.54,46.55,482002.0,40.8735,40.8822,40.8296,40.8384,482002.0
2019-08-08 11:35:00,46.55,46.61,46.55,46.6,473109.0,40.8384,40.891,40.8384,40.8822,473109.0
2019-08-08 11:40:00,46.6,46.71,46.6,46.68,414667.0,40.8822,40.9787,40.8822,40.9524,414667.0
2019-08-08 11:45:00,46.69,46.71,46.67,46.68,231325.0,40.9612,40.9787,40.9436,40.9524,231325.0
2019-08-08 11:50:00,46.67,46.71,46.66,46.71,445880.0,40.9436,40.9787,40.9349,40.9787,445880.0
2019-08-08 11:55:00,46.71,46.74,46.65,46.73,256620.0,40.9787,41.005,40.9261,40.9963,256620.0
2019-08-08 12:00:00,46.73,46.82,46.72,46.72,464901.0,40.9963,41.0752,40.9875,40.9875,464901.0
2019-08-08 12:05:00,46.73,46.81,46.72,46.8,443205.0,40.9963,41.0665,40.9875,41.0577,443205.0
2019-08-08 12:10:00,46.79,46.8,46.71,46.71,342097.0,41.0489,41.0577,40.9787,40.9787,342097.0
2019-08-08 12:15:00,46.71,46.81,46.71,46.77,171125.0,40.9787,41.0665,40.9787,41.0314,171125.0
2019-08-08 12:20:00,46.78,46.8,46.75,46.75,177418.0,41.0401,41.0577,41.0138,41.0138,177418.0
2019-08-08 12:25:00,46.76,46.78,46.73,46.74,194976.0,41.0226,41.0401,40.9963,41.005,194976.0
2019-08-08 12:30:00,46.75,46.8,46.74,46.79,246555.0,41.0138,41.0577,41.005,41.0489,246555.0
2019-08-08 12:35:00,46.8,46.8,46.75,46.79,240494.0,41.0577,41.0577,41.0138,41.0489,240494.0
2019-08-08 12:40:00,46.79,46.8,46.75,46.78,203604.0,41.0489,41.0577,41.0138,41.0401,203604.0
2019-08-08 12:45:00,46.79,46.83,46.78,46.82,297850.0,41.0489,41.084,41.0401,41.0752,297850.0
2019-08-08 12:50:00,46.81,46.87,46.79,46.85,192979.0,41.0665,41.1191,41.0489,41.1016,192979.0
2019-08-08 12:55:00,46.85,46.86,46.82,46.83,147500.0,41.1016,41.1103,41.0752,41.084,147500.0
2019-08-08 13:00:00,46.84,46.86,46.82,46.85,275711.0,41.0928,41.1103,41.0752,41.1016,275711.0
2019-08-08 13:05:00,46.86,46.86,46.77,46.78,207526.0,41.1103,41.1103,41.0314,41.0401,207526.0
2019-08-08 13:10:00,46.79,46.8,46.77,46.79,138521.0,41.0489,41.0577,41.0314,41.0489,138521.0
2019-08-08 13:15:00,46.79,46.81,46.75,46.75,161899.0,41.0489,41.0665,41.0138,41.0138,161899.0
2019-08-08 13:20:00,46.76,46.76,46.69,46.73,246276.0,41.0226,41.0226,40.9612,40.9963,246276.0
2019-08-08 13:25:00,46.73,46.75,46.7,46.73,120087.0,40.9963,41.0138,40.97,40.9963,120087.0
2019-08-08 13:30:00,46.73,46.83,46.72,46.83,118387.0,40.9963,41.084,40.9875,41.084,118387.0
2019-08-08 13:35:00,46.83,46.92,46.82,46.91,180581.0,41.084,41.163,41.0752,41.1542,180581.0
2019-08-08 13:40:00,46.91,46.94,46.9,46.93,131849.0,41.1542,41.1805,41.1454,41.1717,131849.0
2019-08-08 13:45:00,46.93,46.94,46.88,46.91,121218.0,41.1717,41.1805,41.1279,41.1542,121218.0
2019-08-08 13:50:00,46.92,46.94,46.9,46.94,123064.0,41.163,41.1805,41.1454,41.1805,123064.0
2019-08-08 13:55:00,46.93,46.94,46.89,46.91,222064.0,41.1717,41.1805,41.1366,41.1542,222064.0
2019-08-08 14:00:00,46.92,46.96,46.91,46.93,218745.0,41.163,41.1981,41.1542,41.1717,218745.0
2019-08-08 14:05:00,46.93,46.99,46.93,46.97,208851.0,41.1717,41.2244,41.1717,41.2068,208851.0
2019-08-08 14:10:00,46.98,47.12,46.96,47.11,160277.0,41.2156,41.3384,41.1981,41.3297,160277.0
2019-08-08 14:15:00,47.11,47.15,47.05,47.06,271150.0,41.3297,41.3647,41.277,41.2858,271150.0
2019-08-08 14:20:00,47.06,47.08,47.01,47.02,137816.0,41.2858,41.3033,41.2419,41.2507,137816.0
2019-08-08 14:25:00,47.03,47.11,47.02,47.11,90216.0,41.2595,41.3297,41.2507,41.3297,90216.0
2019-08-08 14:30:00,47.11,47.2,47.11,47.15,212733.0,41.3297,41.4086,41.3297,41.3647,212733.0
2019-08-08 14:35:00,47.15,47.19,47.13,47.19,123902.0,41.3647,41.3998,41.3472,41.3998,123902.0
2019-08-08 14:40:00,47.2,47.24,47.19,47.22,165889.0,41.4086,41.4437,41.3998,41.4262,165889.0
2019-08-08 14:45:00,47.23,47.23,47.06,47.08,210068.0,41.4349,41.4349,41.2858,41.3033,210068.0
2019-08-08 14:50:00,47.08,47.14,47.07,47.13,129567.0,41.3033,41.356,41.2946,41.3472,129567.0
2019-08-08 14:55:00,47.13,47.19,47.11,47.15,105695.0,41.3472,41.3998,41.3297,41.3647,105695.0
2019-08-08 15:00:00,47.15,47.24,47.13,47.23,191828.0,41.3647,41.4437,41.3472,41.4349,191828.0
2019-08-08 15:05:00,47.23,47.29,47.22,47.26,150678.0,41.4349,41.4876,41.4262,41.4612,150678.0
2019-08-08 15:10:00,47.26,47.26,47.19,47.19,189899.0,41.4612,41.4612,41.3998,41.3998,189899.0
2019-08-08 15:15:00,47.19,47.2,47.15,47.19,193710.0,41.3998,41.4086,41.3647,41.3998,193710.0
2019-08-08 15:20:00,47.19,47.22,47.16,47.21,206981.0,41.3998,41.4262,41.3735,41.4174,206981.0
2019-08-08 15:25:00,47.21,47.24,47.18,47.21,169868.0,41.4174,41.4437,41.3911,41.4174,169868.0
2019-08-08 15:30:00,47.21,47.27,47.2,47.26,188223.0,41.4174,41.47,41.4086,41.4612,188223.0
2019-08-08 15:35:00,47.26,47.3,47.24,47.28,194152.0,41.4612,41.4963,41.4437,41.4788,194152.0
2019-08-08 15:40:00,47.28,47.37,47.27,47.36,311115.0,41.4788,41.5577,41.47,41.549,311115.0
2019-08-08 15:45:00,47.36,47.36,47.26,47.28,448878.0,41.549,41.549,41.4612,41.4788,448878.0
2019-08-08 15:50:00,47.28,47.3,47.22,47.24,366081.0,41.4788,41.4963,41.4262,41.4437,366081.0
2019-08-08 15:55:00,47.24,47.28,47.16,47.17,2244036.0,41.4437,41.4788,41.3735,41.3823,2244036.0
2019-08-09 09:30:00,46.94,47.0,46.77,46.86,503582.0,41.1805,41.2331,41.0314,41.1103,503582.0
2019-08-09 09:35:00,46.86,46.86,46.72,46.78,335243.0,41.1103,41.1103,40.9875,41.0401,335243.0
2019-08-09 09:40:00,46.79,46.8,46.65,46.71,308719.0,41.0489,41.0577,40.9261,40.9787,308719.0
2019-08-09 09:45:00,46.71,46.77,46.62,46.62,241408.0,40.9787,41.0314,40.8998,40.8998,241408.0
2019-08-09 09:50:00,46.62,46.63,46.51,46.52,250981.0,40.8998,40.9085,40.8033,40.812,250981.0
2019-08-09 09:55:00,46.52,46.52,46.35,46.39,371946.0,40.812,40.812,40.6629,40.698,371946.0
2019-08-09 10:00:00,46.39,46.49,46.39,46.44,296958.0,40.698,40.7857,40.698,40.7419,296958.0
2019-08-09 10:05:00,46.44,46.45,46.01,46.16,401984.0,40.7419,40.7506,40.3646,40.4962,401984.0
2019-08-09 10:10:00,46.16,46.3,46.14,46.25,216643.0,40.4962,40.619,40.4787,40.5752,216643.0
2019-08-09 10:15:00,46.26,46.37,46.15,46.19,317934.0,40.5839,40.6804,40.4874,40.5225,317934.0
2019-08-09 10:20:00,46.19,46.28,46.14,46.22,248211.0,40.5225,40.6015,40.4787,40.5489,248211.0
2019-08-09 10:25:00,46.23,46.26,46.12,46.15,162717.0,40.5576,40.5839,40.4611,40.4874,162717.0
2019-08-09 10:30:00,46.14,46.22,46.03,46.05,255249.0,40.4787,40.5489,40.3822,40.3997,255249.0
2019-08-09 10:35:00,46.07,46.14,46.03,46.04,264796.0,40.4173,40.4787,40.3822,40.3909,264796.0
2019-08-09 10:40:00,46.04,46.07,45.97,46.04,486777.0,40.3909,40.4173,40.3295,40.3909,486777.0
2019-08-09 10:45:00,46.04,46.07,45.97,46.0,243325.0,40.3909,40.4173,40.3295,40.3558,243325.0
2019-08-09 10:50:00,46.01,46.18,46.0,46.14,196978.0,40.3646,40.5138,40.3558,40.4787,196978.0
2019-08-09 10:55:00,46.14,46.24,46.12,46.15,157512.0,40.4787,40.5664,40.4611,40.4874,157512.0
2019-08-09 11:00:00,46.15,46.16,46.03,46.08,171153.0,40.4874,40.4962,40.3822,40.426,171153.0
2019-08-09 11:05:00,46.08,46.11,46.02,46.05,147295.0,40.426,40.4523,40.3734,40.3997,147295.0
2019-08-09 11:10:00,46.05,46.09,46.02,46.07,141419.0,40.3997,40.4348,40.3734,40.4173,141419.0
2019-08-09 11:15:00,46.07,46.13,46.04,46.05,117365.0,40.4173,40.4699,40.3909,40.3997,117365.0
2019-08-09 11:20:00,46.05,46.06,45.99,45.99,168112.0,40.3997,40.4085,40.3471,40.3471,168112.0
2019-08-09 11:25:00,45.98,46.0,45.8,45.82,285823.0,40.3383,40.3558,40.1804,40.1979,285823.0
2019-08-09 11:30:00,45.82,45.88,45.78,45.84,364087.0,40.1979,40.2506,40.1628,40.2155,364087.0
2019-08-09 11:35:00,45.84,45.86,45.8,45.82,195498.0,40.2155,40.233,40.1804,40.1979,195498.0
2019-08-09 11:40:00,45.82,45.91,45.79,45.87,130207.0,40.1979,40.2769,40.1716,40.2418,130207.0
2019-08-09 11:45:00,45.87,45.99,45.83,45.98,133960.0,40.2418,40.3471,40.2067,40.3383,133960.0
2019-08-09 11:50:00,45.98,45.98,45.88,45.89,194005.0,40.3383,40.3383,40.2506,40.2593,194005.0
2019-08-09 11:55:00,45.88,45.92,45.78,45.8,280759.0,40.2506,40.2857,40.1628,40.1804,280759.0
2019-08-09 12:00:00,45.8,45.84,45.79,45.82,125321.0,40.1804,40.2155,40.1716,40.1979,125321.0
2019-08-09 12:05:00,45.82,45.87,45.79,45.86,260188.0,40.1979,40.2418,40.1716,40.233,260188.0
2019-08-09 12:10:00,45.85,45.89,45.83,45.88,159228.0,40.2243,40.2593,40.2067,40.2506,159228.0
2019-08-09 12:15:00,45.88,45.89,45.81,45.81,249536.0,40.2506,40.2593,40.1892,40.1892,249536.0
2019-08-09 12:20:00,45.81,45.86,45.79,45.84,100496.0,40.1892,40.233,40.1716,40.2155,100496.0
2019-08-09 12:25:00,45.84,45.9,45.81,45.86,116377.0,40.2155,40.2681,40.1892,40.233,116377.0
2019-08-09 12:30:00,45.85,45.92,45.84,45.91,115243.0,40.2243,40.2857,40.2155,40.2769,115243.0
2019-08-09 12:35:00,45.91,45.93,45.86,45.91,278414.0,40.2769,40.2944,40.233,40.2769,278414.0
2019-08-09 12:40:00,45.91,45.96,45.88,45.95,172537.0,40.2769,40.3208,40.2506,40.312,172537.0
2019-08-09 12:45:00,45.95,45.95,45.92,45.93,103984.0,40.312,40.312,40.2857,40.2944,103984.0
2019-08-09 12:50:00,45.93,46.12,45.9,46.1,270667.0,40.2944,40.4611,40.2681,40.4436,270667.0
2019-08-09 12:55:00,46.12,46.16,46.0,46.03,304773.0,40.4611,40.4962,40.3558,40.3822,304773.0
2019-08-09 13:00:00,46.03,46.04,45.94,46.0,461678.0,40.3822,40.3909,40.3032,40.3558,461678.0
2019-08-09 13:05:00,45.99,46.01,45.91,45.93,276017.0,40.3471,40.3646,40.2769,40.2944,276017.0
2019-08-09 13:10:00,45.92,45.99,45.9,45.95,209012.0,40.2857,40.3471,40.2681,40.312,209012.0
2019-08-09 13:15:00,45.94,46.02,45.93,46.0,223421.0,40.3032,40.3734,40.2944,40.3558,223421.0
2019-08-09 13:20:00,45.99,46.08,45.94,46.05,346834.0,40.3471,40.426,40.3032,40.3997,346834.0
2019-08-09 13:25:00,46.05,46.19,46.04,46.18,171423.0,40.3997,40.5225,40.3909,40.5138,171423.0
2019-08-09 13:30:00,46.18,46.34,46.18,46.3,282563.0,40.5138,40.6541,40.5138,40.619,282563.0
2019-08-09 13:35:00,46.29,46.33,46.25,46.3,161582.0,40.6103,40.6454,40.5752,40.619,161582.0
2019-08-09 13:40:00,46.3,46.33,46.23,46.27,182746.0,40.619,40.6454,40.5576,40.5927,182746.0
2019-08-09 13:45:00,46.26,46.29,46.2,46.28,179674.0,40.5839,40.6103,40.5313,40.6015,179674.0
2019-08-09 13:50:00,46.27,46.27,46.19,46.21,127725.0,40.5927,40.5927,40.5225,40.5401,127725.0
2019-08-09 13:55:00,46.21,46.22,46.13,46.16,102832.0,40.5401,40.5489,40.4699,40.4962,102832.0
2019-08-09 14:00:00,46.16,46.19,46.14,46.17,139322.0,40.4962,40.5225,40.4787,40.505,139322.0
2019-08-09 14:05:00,46.18,46.21,46.16,46.19,139477.0,40.5138,40.5401,40.4962,40.5225,139477.0
2019-08-09 14:10:00,46.19,46.2,46.11,46.13,156724.0,40.5225,40.5313,40.4523,40.4699,156724.0
2019-08-09 14:15:00,46.13,46.14,46.07,46.12,119017.0,40.4699,40.4787,40.4173,40.4611,119017.0
2019-08-09 14:20:00,46.11,46.12,46.08,46.11,162501.0,40.4523,40.4611,40.426,40.4523,162501.0
2019-08-09 14:25:00,46.12,46.14,46.07,46.12,224343.0,40.4611,40.4787,40.4173,40.4611,224343.0
2019-08-09 14:30:00,46.12,46.19,46.09,46.13,267220.0,40.4611,40.5225,40.4348,40.4699,267220.0
2019-08-09 14:35:00,46.12,46.13,46.01,46.05,272531.0,40.4611,40.4699,40.3646,40.3997,272531.0
2019-08-09 14:40:00,46.05,46.06,46.01,46.04,150232.0,40.3997,40.4085,40.3646,40.3909,150232.0
2019-08-09 14:45:00,46.04,46.08,46.01,46.05,180595.0,40.3909,40.426,40.3646,40.3997,180595.0
2019-08-09 14:50:00,46.05,46.05,46.01,46.05,148957.0,40.3997,40.3997,40.3646,40.3997,148957.0
2019-08-09 14:55:00,46.05,46.09,46.03,46.03,208212.0,40.3997,40.4348,40.3822,40.3822,208212.0
2019-08-09 15:00:00,46.03,46.13,46.01,46.13,158474.0,40.3822,40.4699,40.3646,40.4699,158474.0
2019-08-09 15:05:00,46.12,46.23,46.11,46.19,265031.0,40.4611,40.5576,40.4523,40.5225,265031.0
2019-08-09 15:10:00,46.18,46.19,46.12,46.16,208315.0,40.5138,40.5225,40.4611,40.4962,208315.0
2019-08-09 15:15:00,46.16,46.17,46.07,46.08,223531.0,40.4962,40.505,40.4173,40.426,223531.0
2019-08-09 15:20:00,46.09,46.14,46.07,46.13,163694.0,40.4348,40.4787,40.4173,40.4699,163694.0
2019-08-09 15:25:00,46.14,46.15,46.1,46.12,182088.0,40.4787,40.4874,40.4436,40.4611,182088.0
2019-08-09 15:30:00,46.12,46.19,46.1,46.15,319919.0,40.4611,40.5225,40.4436,40.4874,319919.0
2019-08-09 15:35:00,46.14,46.26,46.14,46.26,317281.0,40.4787,40.5839,40.4787,40.5839,317281.0
2019-08-09 15:40:00,46.25,46.26,46.2,46.23,218681.0,40.5752,40.5839,40.5313,40.5576,218681.0
2019-08-09 15:45:00,46.23,46.24,46.16,46.17,373140.0,40.5576,40.5664,40.4962,40.505,373140.0
2019-08-09 15:50:00,46.17,46.17,46.1,46.1,409511.0,40.505,40.505,40.4436,40.4436,409511.0
2019-08-09 15:55:00,46.11,46.12,45.94,45.98,2323008.0,40.4523,40.4611,40.3032,40.3383,2323008.0
2019-08-12 09:30:00,45.76,45.97,45.66,45.85,511387.0,40.1453,40.3295,40.0576,40.2243,511387.0
2019-08-12 09:35:00,45.85,45.98,45.71,45.96,633737.0,40.2243,40.3383,40.1014,40.3208,633737.0
2019-08-12 09:40:00,45.96,45.99,45.76,45.91,313977.0,40.3208,40.3471,40.1453,40.2769,313977.0
2019-08-12 09:45:00,45.91,46.0,45.84,45.86,166680.0,40.2769,40.3558,40.2155,40.233,166680.0
2019-08-12 09:50:00,45.86,45.93,45.79,45.82,170010.0,40.233,40.2944,40.1716,40.1979,170010.0
2019-08-12 09:55:00,45.82,45.9,45.79,45.84,193920.0,40.1979,40.2681,40.1716,40.2155,193920.0
2019-08-12 10:00:00,45.84,46.04,45.82,45.94,223253.0,40.2155,40.3909,40.1979,40.3032,223253.0
2019-08-12 10:05:00,45.94,45.94,45.83,45.85,181152.0,40.3032,40.3032,40.2067,40.2243,181152.0
2019-08-12 10:10:00,45.84,45.9,45.79,45.86,251848.0,40.2155,40.2681,40.1716,40.233,251848.0
2019-08-12 10:15:00,45.86,45.94,45.81,45.9,291085.0,40.233,40.3032,40.1892,40.2681,291085.0
2019-08-12 10:20:00,45.9,46.0,45.89,45.98,201085.0,40.2681,40.3558,40.2593,40.3383,201085.0
2019-08-12 10:25:00,45.99,46.01,45.93,45.95,133928.0,40.3471,40.3646,40.2944,40.312,133928.0
2019-08-12 10:30:00,45.94,46.07,45.93,45.98,265320.0,40.3032,40.4173,40.2944,40.3383,265320.0
2019-08-12 10:35:00,45.97,46.02,45.96,45.97,175919.0,40.3295,40.3734,40.3208,40.3295,175919.0
2019-08-12 10:40:00,45.98,46.0,45.84,45.86,329248.0,40.3383,40.3558,40.2155,40.233,329248.0
2019-08-12 10:45:00,45.87,45.88,45.82,45.83,190618.0,40.2418,40.2506,40.1979,40.2067,190618.0
2019-08-12 10:50:00,45.83,45.93,45.82,45.92,100841.0,40.2067,40.2944,40.1979,40.2857,100841.0
2019-08-12 10:55:00,45.93,45.96,45.91,45.94,136279.0,40.2944,40.3208,40.2769,40.3032,136279.0
2019-08-12 11:00:00,45.93,45.93,45.85,45.89,182348.0,40.2944,40.2944,40.2243,40.2593,182348.0
2019-08-12 11:05:00,45.89,45.94,45.83,45.9,142040.0,40.2593,40.3032,40.2067,40.2681,142040.0
2019-08-12 11:10:00,45.89,45.9,45.71,45.72,363740.0,40.2593,40.2681,40.1014,40.1102,363740.0
2019-08-12 11:15:00,45.71,45.82,45.71,45.81,200677.0,40.1014,40.1979,40.1014,40.1892,200677.0
2019-08-12 11:20:00,45.82,45.88,45.82,45.86,258504.0,40.1979,40.2506,40.1979,40.233,258504.0
2019-08-12 11:25:00,45.86,45.91,45.86,45.88,137880.0,40.233,40.2769,40.233,40.2506,137880.0
2019-08-12 11:30:00,45.88,45.92,45.81,45.82,227684.0,40.2506,40.2857,40.1892,40.1979,227684.0
2019-08-12 11:35:00,45.83,45.87,45.82,45.83,129309.0,40.2067,40.2418,40.1979,40.2067,129309.0
2019-08-12 11:40:00,45.83,45.89,45.8,45.89,161932.0,40.2067,40.2593,40.1804,40.2593,161932.0
2019-08-12 11:45:00,45.89,46.0,45.88,45.98,211731.0,40.2593,40.3558,40.2506,40.3383,211731.0
2019-08-12 11:50:00,45.99,46.0,45.96,45.98,101111.0,40.3471,40.3558,40.3208,40.3383,101111.0
2019-08-12 11:55:00,45.98,45.99,45.95,45.95,62328.0,40.3383,40.3471,40.312,40.312,62328.0
2019-08-12 12:00:00,45.95,45.95,45.85,45.87,148163.0,40.312,40.312,40.2243,40.2418,148163.0
2019-08-12 12:05:00,45.87,45.92,45.83,45.92,96085.0,40.2418,40.2857,40.2067,40.2857,96085.0
2019-08-12 12:10:00,45.92,45.97,45.92,45.94,111713.0,40.2857,40.3295,40.2857,40.3032,111713.0
2019-08-12 12:15:00,45.93,45.95,45.89,45.94,94819.0,40.2944,40.312,40.2593,40.3032,94819.0
2019-08-12 12:20:00,45.94,46.0,45.93,45.95,96449.0,40.3032,40.3558,40.2944,40.312,96449.0
2019-08-12 12:25:00,45.95,46.01,45.94,46.0,96299.0,40.312,40.3646,40.3032,40.3558,96299.0
2019-08-12 12:30:00,45.99,46.04,45.97,45.98,143997.0,40.3471,40.3909,40.3295,40.3383,143997.0
2019-08-12 12:35:00,45.98,46.0,45.95,46.0,73490.0,40.3383,40.3558,40.312,40.3558,73490.0
2019-08-12 12:40:00,45.99,46.0,45.86,45.91,171402.0,40.3471,40.3558,40.233,40.2769,171402.0
2019-08-12 12:45:00,45.91,45.92,45.85,45.88,76258.0,40.2769,40.2857,40.2243,40.2506,76258.0
2019-08-12 12:50:00,45.87,45.9,45.84,45.85,73812.0,40.2418,40.2681,40.2155,40.2243,73812.0
2019-08-12 12:55:00,45.85,45.94,45.85,45.92,72970.0,40.2243,40.3032,40.2243,40.2857,72970.0
2019-08-12 13:00:00,45.91,45.93,45.87,45.89,98430.0,40.2769,40.2944,40.2418,40.2593,98430.0
2019-08-12 13:05:00,45.89,45.95,45.88,45.91,100069.0,40.2593,40.312,40.2506,40.2769,100069.0
2019-08-12 13:10:00,45.9,45.95,45.89,45.94,49984.0,40.2681,40.312,40.2593,40.3032,49984.0
2019-08-12 13:15:00,45.95,45.96,45.84,45.86,107009.0,40.312,40.3208,40.2155,40.233,107009.0
2019-08-12 13:20:00,45.86,45.92,45.85,45.88,81454.0,40.233,40.2857,40.2243,40.2506,81454.0
2019-08-12 13:25:00,45.88,45.93,45.87,45.89,95733.0,40.2506,40.2944,40.2418,40.2593,95733.0
2019-08-12 13:30:00,45.9,45.93,45.86,45.91,116042.0,40.2681,40.2944,40.233,40.2769,116042.0
2019-08-12 13:35:00,45.92,45.93,45.84,45.86,113271.0,40.2857,40.2944,40.2155,40.233,113271.0
2019-08-12 13:40:00,45.86,45.88,45.8,45.82,145953.0,40.233,40.2506,40.1804,40.1979,145953.0
2019-08-12 13:45:00,45.82,45.84,45.77,45.79,114571.0,40.1979,40.2155,40.1541,40.1716,114571.0
2019-08-12 13:50:00,45.78,45.8,45.76,45.78,133126.0,40.1628,40.1804,40.1453,40.1628,133126.0
2019-08-12 13:55:00,45.78,45.81,45.77,45.78,122840.0,40.1628,40.1892,40.1541,40.1628,122840.0
2019-08-12 14:00:00,45.77,45.8,45.75,45.78,84565.0,40.1541,40.1804,40.1365,40.1628,84565.0
2019-08-12 14:05:00,45.77,45.79,45.74,45.78,84324.0,40.1541,40.1716,40.1277,40.1628,84324.0
2019-08-12 14:10:00,45.77,45.81,45.75,45.79,91131.0,40.1541,40.1892,40.1365,40.1716,91131.0
2019-08-12 14:15:00,45.79,45.8,45.71,45.71,158632.0,40.1716,40.1804,40.1014,40.1014,158632.0
2019-08-12 14:20:00,45.72,45.74,45.69,45.71,122843.0,40.1102,40.1277,40.0839,40.1014,122843.0
2019-08-12 14:25:00,45.71,45.72,45.63,45.64,182526.0,40.1014,40.1102,40.0312,40.04,182526.0
2019-08-12 14:30:00,45.64,45.67,45.61,45.63,162749.0,40.04,40.0663,40.0137,40.0312,162749.0
2019-08-12 14:35:00,45.62,45.64,45.58,45.59,185782.0,40.0225,40.04,39.9874,39.9962,185782.0
2019-08-12 14:40:00,45.59,45.61,45.47,45.5,326046.0,39.9962,40.0137,39.8909,39.9172,326046.0
2019-08-12 14:45:00,45.5,45.52,45.48,45.49,225105.0,39.9172,39.9347,39.8996,39.9084,225105.0
2019-08-12 14:50:00,45.49,45.53,45.48,45.5,193467.0,39.9084,39.9435,39.8996,39.9172,193467.0
2019-08-12 14:55:00,45.5,45.55,45.44,45.51,248601.0,39.9172,39.9611,39.8646,39.926,248601.0
2019-08-12 15:00:00,45.5,45.55,45.46,45.5,147823.0,39.9172,39.9611,39.8821,39.9172,147823.0
2019-08-12 15:05:00,45.5,45.63,45.47,45.61,276108.0,39.9172,40.0312,39.8909,40.0137,276108.0
2019-08-12 15:10:00,45.6,45.64,45.56,45.58,148358.0,40.0049,40.04,39.9698,39.9874,148358.0
2019-08-12 15:15:00,45.58,45.65,45.57,45.63,133955.0,39.9874,40.0488,39.9786,40.0312,133955.0
2019-08-12 15:20:00,45.63,45.65,45.6,45.63,137845.0,40.0312,40.0488,40.0049,40.0312,137845.0
2019-08-12 15:25:00,45.63,45.7,45.59,45.7,118920.0,40.0312,40.0927,39.9962,40.0927,118920.0
2019-08-12 15:30:00,45.69,45.73,45.66,45.69,241816.0,40.0839,40.119,40.0576,40.0839,241816.0
2019-08-12 15:35:00,45.7,45.71,45.64,45.71,181697.0,40.0927,40.1014,40.04,40.1014,181697.0
2019-08-12 15:40:00,45.71,45.71,45.67,45.69,155029.0,40.1014,40.1014,40.0663,40.0839,155029.0
2019-08-12 15:45:00,45.7,45.72,45.6,45.61,324214.0,40.0927,40.1102,40.0049,40.0137,324214.0
2019-08-12 15:50:00,45.62,45.63,45.59,45.6,392083.0,40.0225,40.0312,39.9962,40.0049,392083.0
2019-08-12 15:55:00,45.61,45.66,45.58,45.6,1035630.0,40.0137,40.0576,39.9874,40.0049,1035630.0
2019-08-13 09:30:00,45.49,45.58,45.36,45.46,461923.0,39.9084,39.9874,39.7944,39.8821,461923.0
2019-08-13 09:35:00,45.45,45.85,45.45,45.85,692362.0,39.8733,40.2243,39.8733,40.2243,692362.0
2019-08-13 09:40:00,45.85,45.92,45.74,45.83,329106.0,40.2243,40.2857,40.1277,40.2067,329106.0
2019-08-13 09:45:00,45.84,46.93,45.77,46.69,1328246.0,40.2155,41.1717,40.1541,40.9612,1328246.0
2019-08-13 09:50:00,46.7,46.94,46.63,46.93,855204.0,40.97,41.1805,40.9085,41.1717,855204.0
2019-08-13 09:55:00,46.92,47.05,46.75,46.92,788306.0,41.163,41.277,41.0138,41.163,788306.0
2019-08-13 10:00:00,46.92,46.95,46.77,46.79,552023.0,41.163,41.1893,41.0314,41.0489,552023.0
2019-08-13 10:05:00,46.79,46.91,46.69,46.77,494206.0,41.0489,41.1542,40.9612,41.0314,494206.0
2019-08-13 10:10:00,46.77,46.83,46.72,46.79,317515.0,41.0314,41.084,40.9875,41.0489,317515.0
2019-08-13 10:15:00,46.79,47.01,46.77,47.0,468398.0,41.0489,41.2419,41.0314,41.2331,468398.0
2019-08-13 10:20:00,46.99,47.01,46.87,46.91,459023.0,41.2244,41.2419,41.1191,41.1542,459023.0
2019-08-13 10:25:00,46.91,47.01,46.87,46.95,567757.0,41.1542,41.2419,41.1191,41.1893,567757.0
2019-08-13 10:30:00,46.96,46.99,46.89,46.95,325616.0,41.1981,41.2244,41.1366,41.1893,325616.0
2019-08-13 10:35:00,46.95,46.98,46.82,46.83,364018.0,41.1893,41.2156,41.0752,41.084,364018.0
2019-08-13 10:40:00,46.83,46.86,46.73,46.79,338944.0,41.084,41.1103,40.9963,41.0489,338944.0
2019-08-13 10:45:00,46.8,46.85,46.72,46.74,346714.0,41.0577,41.1016,40.9875,41.005,346714.0
2019-08-13 10:50:00,46.74,46.84,46.7,46.8,510245.0,41.005,41.0928,40.97,41.0577,510245.0
2019-08-13 10:55:00,46.8,46.85,46.71,46.72,253798.0,41.0577,41.1016,40.9787,40.9875,253798.0
2019-08-13 11:00:00,46.71,46.79,46.6,46.69,315974.0,40.9787,41.0489,40.8822,40.9612,315974.0
2019-08-13 11:05:00,46.69,46.83,46.67,46.78,287716.0,40.9612,41.084,40.9436,41.0401,287716.0
2019-08-13 11:10:00,46.78,46.9,46.72,46.83,235947.0,41.0401,41.1454,40.9875,41.084,235947.0
2019-08-13 11:15:00,46.83,46.84,46.57,46.64,269009.0,41.084,41.0928,40.8559,40.9173,269009.0
2019-08-13 11:20:00,46.64,46.69,46.51,46.63,294372.0,40.9173,40.9612,40.8033,40.9085,294372.0
2019-08-13 11:25:00,46.63,46.75,46.59,46.73,218917.0,40.9085,41.0138,40.8735,40.9963,218917.0
2019-08-13 11:30:00,46.72,46.75,46.67,46.72,152727.0,40.9875,41.0138,40.9436,40.9875,152727.0
2019-08-13 11:35:00,46.72,46.84,46.7,46.82,184932.0,40.9875,41.0928,40.97,41.0752,184932.0
2019-08-13 11:40:00,46.83,46.91,46.81,46.89,266151.0,41.084,41.1542,41.0665,41.1366,266151.0
2019-08-13 11:45:00,46.89,46.89,46.8,46.82,206697.0,41.1366,41.1366,41.0577,41.0752,206697.0
2019-08-13 11:50:00,46.82,46.83,46.79,46.8,168825.0,41.0752,41.084,41.0489,41.0577,168825.0
2019-08-13 11:55:00,46.82,46.84,46.72,46.83,373904.0,41.0752,41.0928,40.9875,41.084,373904.0
2019-08-13 12:00:00,46.84,46.93,46.81,46.9,198089.0,41.0928,41.1717,41.0665,41.1454,198089.0
2019-08-13 12:05:00,46.91,46.96,46.85,46.91,169388.0,41.1542,41.1981,41.1016,41.1542,169388.0
2019-08-13 12:10:00,46.91,46.94,46.85,46.94,240279.0,41.1542,41.1805,41.1016,41.1805,240279.0
2019-08-13 12:15:00,46.95,46.96,46.9,46.91,132208.0,41.1893,41.1981,41.1454,41.1542,132208.0
2019-08-13 12:20:00,46.92,46.95,46.87,46.87,160727.0,41.163,41.1893,41.1191,41.1191,160727.0
2019-08-13 12:25:00,46.87,46.9,46.84,46.87,182720.0,41.1191,41.1454,41.0928,41.1191,182720.0
2019-08-13 12:30:00,46.87,46.89,46.78,46.8,107252.0,41.1191,41.1366,41.0401,41.0577,107252.0
2019-08-13 12:35:00,46.81,46.85,46.78,46.82,163368.0,41.0665,41.1016,41.0401,41.0752,163368.0
2019-08-13 12:40:00,46.83,46.87,46.81,46.83,99544.0,41.084,41.1191,41.0665,41.084,99544.0
2019-08-13 12:45:00,46.83,46.88,46.8,46.86,89507.0,41.084,41.1279,41.0577,41.1103,89507.0
2019-08-13 12:50:00,46.85,46.92,46.84,46.86,95735.0,41.1016,41.163,41.0928,41.1103,95735.0
2019-08-13 12:55:00,46.87,46.87,46.78,46.85,101818.0,41.1191,41.1191,41.0401,41.1016,101818.0
2019-08-13 13:00:00,46.86,46.89,46.81,46.89,228914.0,41.1103,41.1366,41.0665,41.1366,228914.0
2019-08-13 13:05:00,46.89,46.94,46.87,46.89,161227.0,41.1366,41.1805,41.1191,41.1366,161227.0
2019-08-13 13:10:00,46.9,46.92,46.88,46.88,120459.0,41.1454,41.163,41.1279,41.1279,120459.0
2019-08-13 13:15:00,46.89,46.91,46.72,46.78,332942.0,41.1366,41.1542,40.9875,41.0401,332942.0
2019-08-13 13:20:00,46.79,46.87,46.77,46.8,300760.0,41.0489,41.1191,41.0314,41.0577,300760.0
2019-08-13 13:25:00,46.81,46.88,46.79,46.83,214563.0,41.0665,41.1279,41.0489,41.084,214563.0
2019-08-13 13:30:00,46.83,46.9,46.78,46.89,166727.0,41.084,41.1454,41.0401,41.1366,166727.0
2019-08-13 13:35:00,46.9,46.91,46.83,46.85,101273.0,41.1454,41.1542,41.084,41.1016,101273.0
2019-08-13 13:40:00,46.85,46.87,46.83,46.84,67329.0,41.1016,41.1191,41.084,41.0928,67329.0
2019-08-13 13:45:00,46.84,46.88,46.83,46.86,91091.0,41.0928,41.1279,41.084,41.1103,91091.0
2019-08-13 13:50:00,46.86,46.9,46.85,46.87,87591.0,41.1103,41.1454,41.1016,41.1191,87591.0
2019-08-13 13:55:00,46.87,46.91,46.85,46.89,119742.0,41.1191,41.1542,41.1016,41.1366,119742.0
2019-08-13 14:00:00,46.9,46.91,46.87,46.9,74695.0,41.1454,41.1542,41.1191,41.1454,74695.0
2019-08-13 14:05:00,46.9,46.92,46.88,46.91,86315.0,41.1454,41.163,41.1279,41.1542,86315.0
2019-08-13 14:10:00,46.91,46.94,46.9,46.91,88238.0,41.1542,41.1805,41.1454,41.1542,88238.0
2019-08-13 14:15:00,46.91,46.94,46.9,46.93,174154.0,41.1542,41.1805,41.1454,41.1717,174154.0
2019-08-13 14:20:00,46.92,46.97,46.91,46.96,225703.0,41.163,41.2068,41.1542,41.1981,225703.0
2019-08-13 14:25:00,46.95,47.01,46.94,47.0,355561.0,41.1893,41.2419,41.1805,41.2331,355561.0
2019-08-13 14:30:00,47.01,47.02,46.96,47.0,337546.0,41.2419,41.2507,41.1981,41.2331,337546.0
2019-08-13 14:35:00,46.99,47.01,46.96,47.01,162078.0,41.2244,41.2419,41.1981,41.2419,162078.0
2019-08-13 14:40:00,47.0,47.01,46.99,47.01,109703.0,41.2331,41.2419,41.2244,41.2419,109703.0
2019-08-13 14:45:00,47.01,47.02,46.98,46.99,171683.0,41.2419,41.2507,41.2156,41.2244,171683.0
2019-08-13 14:50:00,46.99,47.01,46.98,46.99,178785.0,41.2244,41.2419,41.2156,41.2244,178785.0
2019-08-13 14:55:00,46.98,47.01,46.97,46.99,116683.0,41.2156,41.2419,41.2068,41.2244,116683.0
2019-08-13 15:00:00,47.0,47.01,46.97,46.98,224731.0,41.2331,41.2419,41.2068,41.2156,224731.0
2019-08-13 15:05:00,46.98,46.99,46.93,46.96,226885.0,41.2156,41.2244,41.1717,41.1981,226885.0
2019-08-13 15:10:00,46.97,46.97,46.91,46.96,275880.0,41.2068,41.2068,41.1542,41.1981,275880.0
2019-08-13 15:15:00,46.96,46.96,46.92,46.95,184055.0,41.1981,41.1981,41.163,41.1893,184055.0
2019-08-13 15:20:00,46.95,46.96,46.93,46.94,240858.0,41.1893,41.1981,41.1717,41.1805,240858.0
2019-08-13 15:25:00,46.93,46.97,46.9,46.97,170466.0,41.1717,41.2068,41.1454,41.2068,170466.0
2019-08-13 15:30:00,46.96,46.96,46.91,46.93,226645.0,41.1981,41.1981,41.1542,41.1717,226645.0
2019-08-13 15:35:00,46.93,46.94,46.89,46.91,232977.0,41.1717,41.1805,41.1366,41.1542,232977.0
2019-08-13 15:40:00,46.91,46.99,46.91,46.97,300088.0,41.1542,41.2244,41.1542,41.2068,300088.0
2019-08-13 15:45:00,46.97,46.99,46.93,46.95,385655.0,41.2068,41.2244,41.1717,41.1893,385655.0
2019-08-13 15:50:00,46.96,47.0,46.93,46.95,608886.0,41.1981,41.2331,41.1717,41.1893,608886.0
2019-08-13 15:55:00,46.94,46.95,46.84,46.84,2223997.0,41.1805,41.1893,41.0928,41.0928,2223997.0
2019-08-14 09:30:00,46.01,46.31,45.99,46.21,728692.0,40.3646,40.6278,40.3471,40.5401,728692.0
2019-08-14 09:35:00,46.22,46.28,46.09,46.28,333338.0,40.5489,40.6015,40.4348,40.6015,333338.0
2019-08-14 09:40:00,46.26,46.28,46.11,46.25,369453.0,40.5839,40.6015,40.4523,40.5752,369453.0
2019-08-14 09:45:00,46.26,46.28,46.11,46.23,311420.0,40.5839,40.6015,40.4523,40.5576,311420.0
2019-08-14 09:50:00,46.22,46.5,46.16,46.48,332356.0,40.5489,40.7945,40.4962,40.777,332356.0
2019-08-14 09:55:00,46.48,46.63,46.45,46.52,371496.0,40.777,40.9085,40.7506,40.812,371496.0
2019-08-14 10:00:00,46.52,46.54,46.28,46.35,301889.0,40.812,40.8296,40.6015,40.6629,301889.0
2019-08-14 10:05:00,46.34,46.4,46.28,46.3,244120.0,40.6541,40.7068,40.6015,40.619,244120.0
2019-08-14 10:10:00,46.3,46.3,46.16,46.19,203107.0,40.619,40.619,40.4962,40.5225,203107.0
2019-08-14 10:15:00,46.19,46.29,46.14,46.15,198863.0,40.5225,40.6103,40.4787,40.4874,198863.0
2019-08-14 10:20:00,46.15,46.22,46.11,46.16,302621.0,40.4874,40.5489,40.4523,40.4962,302621.0
2019-08-14 10:25:00,46.15,46.38,46.14,46.36,227925.0,40.4874,40.6892,40.4787,40.6717,227925.0
2019-08-14 10:30:00,46.35,46.38,46.19,46.19,165017.0,40.6629,40.6892,40.5225,40.5225,165017.0
2019-08-14 10:35:00,46.19,46.2,46.08,46.09,209100.0,40.5225,40.5313,40.426,40.4348,209100.0
2019-08-14 10:40:00,46.08,46.13,46.03,46.09,270320.0,40.426,40.4699,40.3822,40.4348,270320.0
2019-08-14 10:45:00,46.1,46.13,45.98,46.04,376097.0,40.4436,40.4699,40.3383,40.3909,376097.0
2019-08-14 10:50:00,46.04,46.05,45.95,45.98,233517.0,40.3909,40.3997,40.312,40.3383,233517.0
2019-08-14 10:55:00,45.99,46.03,45.91,45.96,226667.0,40.3471,40.3822,40.2769,40.3208,226667.0
2019-08-14 11:00:00,45.96,46.01,45.92,45.92,329059.0,40.3208,40.3646,40.2857,40.2857,329059.0
2019-08-14 11:05:00,45.93,45.97,45.88,45.89,223576.0,40.2944,40.3295,40.2506,40.2593,223576.0
2019-08-14 11:10:00,45.9,45.9,45.83,45.84,256184.0,40.2681,40.2681,40.2067,40.2155,256184.0
2019-08-14 11:15:00,45.84,45.88,45.78,45.8,235686.0,40.2155,40.2506,40.1628,40.1804,235686.0
2019-08-14 11:20:00,45.81,45.85,45.8,45.8,208126.0,40.1892,40.2243,40.1804,40.1804,208126.0
2019-08-14 11:25:00,45.81,45.86,45.79,45.81,233022.0,40.1892,40.233,40.1716,40.1892,233022.0
2019-08-14 11:30:00,45.8,45.88,45.79,45.87,155799.0,40.1804,40.2506,40.1716,40.2418,155799.0
2019-08-14 11:35:00,45.87,45.9,45.8,45.86,273168.0,40.2418,40.2681,40.1804,40.233,273168.0
2019-08-14 11:40:00,45.87,45.88,45.78,45.8,261928.0,40.2418,40.2506,40.1628,40.1804,261928.0
2019-08-14 11:45:00,45.81,45.82,45.72,45.8,242855.0,40.1892,40.1979,40.1102,40.1804,242855.0
2019-08-14 11:50:00,45.8,45.83,45.76,45.78,247685.0,40.1804,40.2067,40.1453,40.1628,247685.0
2019-08-14 11:55:00,45.77,45.78,45.7,45.76,182624.0,40.1541,40.1628,40.0927,40.1453,182624.0
2019-08-14 12:00:00,45.75,45.76,45.65,45.7,223358.0,40.1365,40.1453,40.0488,40.0927,223358.0
2019-08-14 12:05:00,45.7,45.76,45.69,45.72,146990.0,40.0927,40.1453,40.0839,40.1102,146990.0
2019-08-14 12:10:00,45.72,45.82,45.7,45.81,202440.0,40.1102,40.1979,40.0927,40.1892,202440.0
2019-08-14 12:15:00,45.81,45.81,45.75,45.77,132473.0,40.1892,40.1892,40.1365,40.1541,132473.0
2019-08-14 12:20:00,45.76,45.78,45.7,45.75,149095.0,40.1453,40.1628,40.0927,40.1365,149095.0
2019-08-14 12:25:00,45.74,45.77,45.7,45.77,112674.0,40.1277,40.1541,40.0927,40.1541,112674.0
2019-08-14 12:30:00,45.76,45.92,45.76,45.88,317190.0,40.1453,40.2857,40.1453,40.2506,317190.0
2019-08-14 12:35:00,45.88,45.92,45.86,45.87,151109.0,40.2506,40.2857,40.233,40.2418,151109.0
2019-08-14 12:40:00,45.87,45.89,45.79,45.81,208495.0,40.2418,40.2593,40.1716,40.1892,208495.0
2019-08-14 12:45:00,45.81,45.83,45.76,45.77,102633.0,40.1892,40.2067,40.1453,40.1541,102633.0
2019-08-14 12:50:00,45.77,45.8,45.72,45.73,131733.0,40.1541,40.1804,40.1102,40.119,131733.0
2019-08-14 12:55:00,45.73,45.76,45.69,45.73,182600.0,40.119,40.1453,40.0839,40.119,182600.0
2019-08-14 13:00:00,45.72,45.81,45.67,45.76,247457.0,40.1102,40.1892,40.0663,40.1453,247457.0
2019-08-14 13:05:00,45.76,45.78,45.72,45.73,184408.0,40.1453,40.1628,40.1102,40.119,184408.0
2019-08-14 13:10:00,45.74,45.77,45.71,45.75,169643.0,40.1277,40.1541,40.1014,40.1365,169643.0
2019-08-14 13:15:00,45.76,45.78,45.66,45.68,210774.0,40.1453,40.1628,40.0576,40.0751,210774.0
2019-08-14 13:20:00,45.68,45.85,45.68,45.84,204949.0,40.0751,40.2243,40.0751,40.2155,204949.0
2019-08-14 13:25:00,45.84,45.97,45.82,45.91,243103.0,40.2155,40.3295,40.1979,40.2769,243103.0
2019-08-14 13:30:00,45.92,45.96,45.88,45.93,156488.0,40.2857,40.3208,40.2506,40.2944,156488.0
2019-08-14 13:35:00,45.93,46.04,45.89,46.02,133808.0,40.2944,40.3909,40.2593,40.3734,133808.0
2019-08-14 13:40:00,46.02,46.08,46.0,46.06,118257.0,40.3734,40.426,40.3558,40.4085,118257.0
2019-08-14 13:45:00,46.06,46.07,45.99,46.02,138521.0,40.4085,40.4173,40.3471,40.3734,138521.0
2019-08-14 13:50:00,46.03,46.1,46.02,46.05,292964.0,40.3822,40.4436,40.3734,40.3997,292964.0
2019-08-14 13:55:00,46.04,46.06,45.99,46.02,112083.0,40.3909,40.4085,40.3471,40.3734,112083.0
2019-08-14 14:00:00,46.02,46.04,45.95,45.96,158593.0,40.3734,40.3909,40.312,40.3208,158593.0
2019-08-14 14:05:00,45.96,46.0,45.95,45.99,135668.0,40.3208,40.3558,40.312,40.3471,135668.0
2019-08-14 14:10:00,45.98,46.04,45.96,45.98,111811.0,40.3383,40.3909,40.3208,40.3383,111811.0
2019-08-14 14:15:00,45.98,46.05,45.97,45.99,95394.0,40.3383,40.3997,40.3295,40.3471,95394.0
2019-08-14 14:20:00,45.98,45.99,45.92,45.93,93723.0,40.3383,40.3471,40.2857,40.2944,93723.0
2019-08-14 14:25:00,45.93,45.97,45.86,45.86,120580.0,40.2944,40.3295,40.233,40.233,120580.0
2019-08-14 14:30:00,45.86,45.9,45.8,45.82,161063.0,40.233,40.2681,40.1804,40.1979,161063.0
2019-08-14 14:35:00,45.82,45.85,45.75,45.78,137893.0,40.1979,40.2243,40.1365,40.1628,137893.0
2019-08-14 14:40:00,45.77,45.8,45.73,45.79,210872.0,40.1541,40.1804,40.119,40.1716,210872.0
2019-08-14 14:45:00,45.79,45.85,45.78,45.82,169655.0,40.1716,40.2243,40.1628,40.1979,169655.0
2019-08-14 14:50:00,45.81,45.88,45.79,45.87,134976.0,40.1892,40.2506,40.1716,40.2418,134976.0
2019-08-14 14:55:00,45.87,45.92,45.86,45.87,156266.0,40.2418,40.2857,40.233,40.2418,156266.0
2019-08-14 15:00:00,45.87,46.0,45.82,45.98,210764.0,40.2418,40.3558,40.1979,40.3383,210764.0
2019-08-14 15:05:00,45.98,45.99,45.91,45.95,125889.0,40.3383,40.3471,40.2769,40.312,125889.0
2019-08-14 15:10:00,45.94,45.99,45.88,45.89,150947.0,40.3032,40.3471,40.2506,40.2593,150947.0
2019-08-14 15:15:00,45.89,45.9,45.82,45.84,241087.0,40.2593,40.2681,40.1979,40.2155,241087.0
2019-08-14 15:20:00,45.84,45.85,45.75,45.76,199030.0,40.2155,40.2243,40.1365,40.1453,199030.0
2019-08-14 15:25:00,45.77,46.01,45.76,45.9,357700.0,40.1541,40.3646,40.1453,40.2681,357700.0
2019-08-14 15:30:00,45.89,45.89,45.74,45.85,311752.0,40.2593,40.2593,40.1277,40.2243,311752.0
2019-08-14 15:35:00,45.87,45.94,45.82,45.93,474550.0,40.2418,40.3032,40.1979,40.2944,474550.0
2019-08-14 15:40:00,45.93,45.99,45.8,45.91,460122.0,40.2944,40.3471,40.1804,40.2769,460122.0
2019-08-14 15:45:00,45.91,45.96,45.83,45.86,425066.0,40.2769,40.3208,40.2067,40.233,425066.0
2019-08-14 15:50:00,45.86,46.04,45.84,46.02,565240.0,40.233,40.3909,40.2155,40.3734,565240.0
2019-08-14 15:55:00,46.01,46.03,45.84,45.87,1508611.0,40.3646,40.3822,40.2155,40.2418,1508611.0
2019-08-15 09:30:00,46.19,46.19,45.85,46.09,657868.0,40.5225,40.5225,40.2243,40.4348,657868.0
2019-08-15 09:35:00,46.08,46.11,45.88,45.94,297343.0,40.426,40.4523,40.2506,40.3032,297343.0
2019-08-15 09:40:00,45.94,45.94,45.81,45.88,355152.0,40.3032,40.3032,40.1892,40.2506,355152.0
2019-08-15 09:45:00,45.88,46.04,45.82,45.98,214616.0,40.2506,40.3909,40.1979,40.3383,214616.0
2019-08-15 09:50:00,45.97,46.01,45.86,45.97,209688.0,40.3295,40.3646,40.233,40.3295,209688.0
2019-08-15 09:55:00,45.96,46.02,45.88,45.98,169675.0,40.3208,40.3734,40.2506,40.3383,169675.0
2019-08-15 10:00:00,45.97,46.04,45.87,45.94,188166.0,40.3295,40.3909,40.2418,40.3032,188166.0
2019-08-15 10:05:00,45.94,45.98,45.83,45.95,140468.0,40.3032,40.3383,40.2067,40.312,140468.0
2019-08-15 10:10:00,45.95,46.01,45.92,45.92,159238.0,40.312,40.3646,40.2857,40.2857,159238.0
2019-08-15 10:15:00,45.92,45.97,45.85,45.91,162069.0,40.2857,40.3295,40.2243,40.2769,162069.0
2019-08-15 10:20:00,45.91,45.98,45.84,45.96,187171.0,40.2769,40.3383,40.2155,40.3208,187171.0
2019-08-15 10:25:00,45.96,46.01,45.85,45.85,209428.0,40.3208,40.3646,40.2243,40.2243,209428.0
2019-08-15 10:30:00,45.84,45.86,45.78,45.84,223634.0,40.2155,40.233,40.1628,40.2155,223634.0
2019-08-15 10:35:00,45.83,45.92,45.82,45.84,168832.0,40.2067,40.2857,40.1979,40.2155,168832.0
2019-08-15 10:40:00,45.84,45.95,45.82,45.95,124730.0,40.2155,40.312,40.1979,40.312,124730.0
2019-08-15 10:45:00,45.94,45.98,45.85,45.89,128666.0,40.3032,40.3383,40.2243,40.2593,128666.0
2019-08-15 10:50:00,45.88,45.98,45.85,45.95,97673.0,40.2506,40.3383,40.2243,40.312,97673.0
2019-08-15 10:55:00,45.95,45.96,45.84,45.86,111621.0,40.312,40.3208,40.2155,40.233,111621.0
2019-08-15 11:00:00,45.86,45.87,45.79,45.81,176283.0,40.233,40.2418,40.1716,40.1892,176283.0
2019-08-15 11:05:00,45.81,45.84,45.73,45.76,247257.0,40.1892,40.2155,40.119,40.1453,247257.0
2019-08-15 11:10:00,45.76,45.77,45.62,45.63,367734.0,40.1453,40.1541,40.0225,40.0312,367734.0
2019-08-15 11:15:00,45.63,45.73,45.6,45.7,250894.0,40.0312,40.119,40.0049,40.0927,250894.0
2019-08-15 11:20:00,45.7,45.81,45.62,45.78,187689.0,40.0927,40.1892,40.0225,40.1628,187689.0
2019-08-15 11:25:00,45.78,45.85,45.75,45.84,140680.0,40.1628,40.2243,40.1365,40.2155,140680.0
2019-08-15 11:30:00,45.84,45.92,45.83,45.89,158803.0,40.2155,40.2857,40.2067,40.2593,158803.0
2019-08-15 11:35:00,45.89,45.93,45.87,45.93,126678.0,40.2593,40.2944,40.2418,40.2944,126678.0
2019-08-15 11:40:00,45.92,45.92,45.82,45.87,124607.0,40.2857,40.2857,40.1979,40.2418,124607.0
2019-08-15 11:45:00,45.88,45.94,45.84,45.87,95539.0,40.2506,40.3032,40.2155,40.2418,95539.0
2019-08-15 11:50:00,45.87,45.89,45.81,45.83,142275.0,40.2418,40.2593,40.1892,40.2067,142275.0
2019-08-15 11:55:00,45.82,45.99,45.81,45.97,322418.0,40.1979,40.3471,40.1892,40.3295,322418.0
2019-08-15 12:00:00,45.97,46.03,45.93,46.0,304673.0,40.3295,40.3822,40.2944,40.3558,304673.0
2019-08-15 12:05:00,46.0,46.05,45.97,45.98,453053.0,40.3558,40.3997,40.3295,40.3383,453053.0
2019-08-15 12:10:00,45.99,45.99,45.94,45.95,106520.0,40.3471,40.3471,40.3032,40.312,106520.0
2019-08-15 12:15:00,45.96,45.98,45.9,45.91,110081.0,40.3208,40.3383,40.2681,40.2769,110081.0
2019-08-15 12:20:00,45.91,45.94,45.88,45.9,185724.0,40.2769,40.3032,40.2506,40.2681,185724.0
2019-08-15 12:25:00,45.91,45.91,45.85,45.85,285566.0,40.2769,40.2769,40.2243,40.2243,285566.0
2019-08-15 12:30:00,45.86,45.88,45.82,45.84,308433.0,40.233,40.2506,40.1979,40.2155,308433.0
2019-08-15 12:35:00,45.85,45.88,45.81,45.82,213355.0,40.2243,40.2506,40.1892,40.1979,213355.0
2019-08-15 12:40:00,45.81,45.86,45.8,45.82,276562.0,40.1892,40.233,40.1804,40.1979,276562.0
2019-08-15 12:45:00,45.82,45.84,45.8,45.8,276667.0,40.1979,40.2155,40.1804,40.1804,276667.0
2019-08-15 12:50:00,45.81,45.82,45.73,45.75,316264.0,40.1892,40.1979,40.119,40.1365,316264.0
2019-08-15 12:55:00,45.74,45.81,45.74,45.79,194684.0,40.1277,40.1892,40.1277,40.1716,194684.0
2019-08-15 13:00:00,45.78,45.85,45.76,45.8,195062.0,40.1628,40.2243,40.1453,40.1804,195062.0
2019-08-15 13:05:00,45.79,45.81,45.77,45.79,118228.0,40.1716,40.1892,40.1541,40.1716,118228.0
2019-08-15 13:10:00,45.78,45.81,45.75,45.77,153385.0,40.1628,40.1892,40.1365,40.1541,153385.0
2019-08-15 13:15:00,45.77,45.87,45.76,45.87,134392.0,40.1541,40.2418,40.1453,40.2418,134392.0
2019-08-15 13:20:00,45.87,45.89,45.84,45.87,129760.0,40.2418,40.2593,40.2155,40.2418,129760.0
2019-08-15 13:25:00,45.86,45.88,45.77,45.82,127913.0,40.233,40.2506,40.1541,40.1979,127913.0
2019-08-15 13:30:00,45.81,45.87,45.79,45.86,83910.0,40.1892,40.2418,40.1716,40.233,83910.0
2019-08-15 13:35:00,45.86,45.87,45.76,45.78,120335.0,40.233,40.2418,40.1453,40.1628,120335.0
2019-08-15 13:40:00,45.78,45.79,45.7,45.73,140235.0,40.1628,40.1716,40.0927,40.119,140235.0
2019-08-15 13:45:00,45.73,45.73,45.61,45.63,174936.0,40.119,40.119,40.0137,40.0312,174936.0
2019-08-15 13:50:00,45.64,45.65,45.44,45.52,294715.0,40.04,40.0488,39.8646,39.9347,294715.0
2019-08-15 13:55:00,45.52,45.54,45.47,45.49,228663.0,39.9347,39.9523,39.8909,39.9084,228663.0
2019-08-15 14:00:00,45.48,45.55,45.44,45.47,218672.0,39.8996,39.9611,39.8646,39.8909,218672.0
2019-08-15 14:05:00,45.46,45.52,45.43,45.47,184142.0,39.8821,39.9347,39.8558,39.8909,184142.0
2019-08-15 14:10:00,45.48,45.58,45.47,45.54,374467.0,39.8996,39.9874,39.8909,39.9523,374467.0
2019-08-15 14:15:00,45.52,45.56,45.5,45.51,212635.0,39.9347,39.9698,39.9172,39.926,212635.0
2019-08-15 14:20:00,45.51,45.64,45.5,45.59,233122.0,39.926,40.04,39.9172,39.9962,233122.0
2019-08-15 14:25:00,45.59,45.66,45.58,45.63,253544.0,39.9962,40.0576,39.9874,40.0312,253544.0
2019-08-15 14:30:00,45.63,45.63,45.53,45.62,202766.0,40.0312,40.0312,39.9435,40.0225,202766.0
2019-08-15 14:35:00,45.62,45.65,45.58,45.59,183579.0,40.0225,40.0488,39.9874,39.9962,183579.0
2019-08-15 14:40:00,45.6,45.68,45.59,45.68,200215.0,40.0049,40.0751,39.9962,40.0751,200215.0
2019-08-15 14:45:00,45.68,45.74,45.64,45.73,251434.0,40.0751,40.1277,40.04,40.119,251434.0
2019-08-15 14:50:00,45.73,45.77,45.67,45.76,211505.0,40.119,40.1541,40.0663,40.1453,211505.0
2019-08-15 14:55:00,45.76,45.77,45.72,45.74,212693.0,40.1453,40.1541,40.1102,40.1277,212693.0
2019-08-15 15:00:00,45.74,45.92,45.74,45.89,262033.0,40.1277,40.2857,40.1277,40.2593,262033.0
2019-08-15 15:05:00,45.9,45.94,45.88,45.92,203758.0,40.2681,40.3032,40.2506,40.2857,203758.0
2019-08-15 15:10:00,45.91,46.03,45.89,46.01,335568.0,40.2769,40.3822,40.2593,40.3646,335568.0
2019-08-15 15:15:00,46.01,46.01,45.92,45.94,311881.0,40.3646,40.3646,40.2857,40.3032,311881.0
2019-08-15 15:20:00,45.95,45.99,45.9,45.91,203043.0,40.312,40.3471,40.2681,40.2769,203043.0
2019-08-15 15:25:00,45.91,45.93,45.83,45.85,194774.0,40.2769,40.2944,40.2067,40.2243,194774.0
2019-08-15 15:30:00,45.85,45.86,45.79,45.81,353752.0,40.2243,40.233,40.1716,40.1892,353752.0
2019-08-15 15:35:00,45.81,45.82,45.74,45.76,311913.0,40.1892,40.1979,40.1277,40.1453,311913.0
2019-08-15 15:40:00,45.76,45.82,45.73,45.8,496637.0,40.1453,40.1979,40.119,40.1804,496637.0
2019-08-15 15:45:00,45.8,45.87,45.77,45.86,662831.0,40.1804,40.2418,40.1541,40.233,662831.0
2019-08-15 15:50:00,45.87,45.89,45.8,45.87,351492.0,40.2418,40.2593,40.1804,40.2418,351492.0
2019-08-15 15:55:00,45.86,45.88,45.68,45.69,1100819.0,40.233,40.2506,40.0751,40.0839,1100819.0
2019-08-16 09:30:00,46.32,46.38,46.06,46.33,1595288.0,40.6366,40.6892,40.4085,40.6454,1595288.0
2019-08-16 09:35:00,46.33,46.37,46.21,46.26,365973.0,40.6454,40.6804,40.5401,40.5839,365973.0
2019-08-16 09:40:00,46.26,46.45,46.24,46.42,316244.0,40.5839,40.7506,40.5664,40.7243,316244.0
2019-08-16 09:45:00,46.43,46.49,46.37,46.37,238102.0,40.7331,40.7857,40.6804,40.6804,238102.0
2019-08-16 09:50:00,46.37,46.44,46.35,46.39,187839.0,40.6804,40.7419,40.6629,40.698,187839.0
2019-08-16 09:55:00,46.39,46.41,46.23,46.26,296631.0,40.698,40.7155,40.5576,40.5839,296631.0
2019-08-16 10:00:00,46.26,46.31,46.23,46.28,270662.0,40.5839,40.6278,40.5576,40.6015,270662.0
2019-08-16 10:05:00,46.28,46.3,46.2,46.24,270676.0,40.6015,40.619,40.5313,40.5664,270676.0
2019-08-16 10:10:00,46.23,46.37,46.21,46.35,205220.0,40.5576,40.6804,40.5401,40.6629,205220.0
2019-08-16 10:15:00,46.34,46.38,46.27,46.29,153203.0,40.6541,40.6892,40.5927,40.6103,153203.0
2019-08-16 10:20:00,46.29,46.59,46.28,46.46,352489.0,40.6103,40.8735,40.6015,40.7594,352489.0
2019-08-16 10:25:00,46.47,46.48,46.33,46.37,244325.0,40.7682,40.777,40.6454,40.6804,244325.0
2019-08-16 10:30:00,46.37,46.38,46.3,46.32,211794.0,40.6804,40.6892,40.619,40.6366,211794.0
2019-08-16 10:35:00,46.32,46.38,46.31,46.32,402497.0,40.6366,40.6892,40.6278,40.6366,402497.0
2019-08-16 10:40:00,46.32,46.44,46.3,46.4,512948.0,40.6366,40.7419,40.619,40.7068,512948.0
2019-08-16 10:45:00,46.4,46.52,46.39,46.48,545184.0,40.7068,40.812,40.698,40.777,545184.0
2019-08-16 10:50:00,46.48,46.55,46.47,46.51,227037.0,40.777,40.8384,40.7682,40.8033,227037.0
2019-08-16 10:55:00,46.5,46.62,46.5,46.62,352664.0,40.7945,40.8998,40.7945,40.8998,352664.0
2019-08-16 11:00:00,46.62,46.63,46.58,46.6,170550.0,40.8998,40.9085,40.8647,40.8822,170550.0
2019-08-16 11:05:00,46.61,46.62,46.52,46.53,198088.0,40.891,40.8998,40.812,40.8208,198088.0
2019-08-16 11:10:00,46.53,46.55,46.47,46.5,88784.0,40.8208,40.8384,40.7682,40.7945,88784.0
2019-08-16 11:15:00,46.5,46.51,46.44,46.48,126788.0,40.7945,40.8033,40.7419,40.777,126788.0
2019-08-16 11:20:00,46.48,46.52,46.44,46.45,142616.0,40.777,40.812,40.7419,40.7506,142616.0
2019-08-16 11:25:00,46.46,46.46,46.39,46.4,83243.0,40.7594,40.7594,40.698,40.7068,83243.0
2019-08-16 11:30:00,46.4,46.42,46.35,46.39,159412.0,40.7068,40.7243,40.6629,40.698,159412.0
2019-08-16 11:35:00,46.38,46.42,46.35,46.36,256547.0,40.6892,40.7243,40.6629,40.6717,256547.0
2019-08-16 11:40:00,46.35,46.39,46.35,46.35,187402.0,40.6629,40.698,40.6629,40.6629,187402.0
2019-08-16 11:45:00,46.35,46.43,46.32,46.4,253609.0,40.6629,40.7331,40.6366,40.7068,253609.0
2019-08-16 11:50:00,46.39,46.44,46.39,46.42,101700.0,40.698,40.7419,40.698,40.7243,101700.0
2019-08-16 11:55:00,46.43,46.45,46.41,46.43,154320.0,40.7331,40.7506,40.7155,40.7331,154320.0
2019-08-16 12:00:00,46.43,46.45,46.38,46.39,108285.0,40.7331,40.7506,40.6892,40.698,108285.0
2019-08-16 12:05:00,46.38,46.43,46.38,46.41,107690.0,40.6892,40.7331,40.6892,40.7155,107690.0
2019-08-16 12:10:00,46.41,46.45,46.39,46.43,148974.0,40.7155,40.7506,40.698,40.7331,148974.0
2019-08-16 12:15:00,46.43,46.45,46.36,46.38,168300.0,40.7331,40.7506,40.6717,40.6892,168300.0
2019-08-16 12:20:00,46.38,46.42,46.38,46.41,68716.0,40.6892,40.7243,40.6892,40.7155,68716.0
2019-08-16 12:25:00,46.41,46.44,46.4,46.43,86846.0,40.7155,40.7419,40.7068,40.7331,86846.0
2019-08-16 12:30:00,46.42,46.45,46.39,46.42,144921.0,40.7243,40.7506,40.698,40.7243,144921.0
2019-08-16 12:35:00,46.43,46.44,46.41,46.42,95346.0,40.7331,40.7419,40.7155,40.7243,95346.0
2019-08-16 12:40:00,46.42,46.47,46.41,46.44,158278.0,40.7243,40.7682,40.7155,40.7419,158278.0
2019-08-16 12:45:00,46.45,46.47,46.43,46.44,265569.0,40.7506,40.7682,40.7331,40.7419,265569.0
2019-08-16 12:50:00,46.44,46.5,46.43,46.46,222466.0,40.7419,40.7945,40.7331,40.7594,222466.0
2019-08-16 12:55:00,46.46,46.48,46.44,46.45,144430.0,40.7594,40.777,40.7419,40.7506,144430.0
2019-08-16 13:00:00,46.45,46.5,46.44,46.5,111681.0,40.7506,40.7945,40.7419,40.7945,111681.0
2019-08-16 13:05:00,46.5,46.55,46.49,46.55,97057.0,40.7945,40.8384,40.7857,40.8384,97057.0
2019-08-16 13:10:00,46.54,46.56,46.5,46.56,86254.0,40.8296,40.8471,40.7945,40.8471,86254.0
2019-08-16 13:15:00,46.55,46.58,46.51,46.57,298643.0,40.8384,40.8647,40.8033,40.8559,298643.0
2019-08-16 13:20:00,46.57,46.59,46.54,46.58,108758.0,40.8559,40.8735,40.8296,40.8647,108758.0
2019-08-16 13:25:00,46.59,46.61,46.56,46.58,182869.0,40.8735,40.891,40.8471,40.8647,182869.0
2019-08-16 13:30:00,46.58,46.6,46.58,46.58,71650.0,40.8647,40.8822,40.8647,40.8647,71650.0
2019-08-16 13:35:00,46.59,46.61,46.56,46.58,137370.0,40.8735,40.891,40.8471,40.8647,137370.0
2019-08-16 13:40:00,46.59,46.59,46.56,46.57,144745.0,40.8735,40.8735,40.8471,40.8559,144745.0
2019-08-16 13:45:00,46.56,46.57,46.53,46.57,64784.0,40.8471,40.8559,40.8208,40.8559,64784.0
2019-08-16 13:50:00,46.57,46.61,46.56,46.59,121717.0,40.8559,40.891,40.8471,40.8735,121717.0
2019-08-16 13:55:00,46.59,46.62,46.58,46.6,85202.0,40.8735,40.8998,40.8647,40.8822,85202.0
2019-08-16 14:00:00,46.61,46.62,46.59,46.61,146393.0,40.891,40.8998,40.8735,40.891,146393.0
2019-08-16 14:05:00,46.62,46.63,46.59,46.6,194563.0,40.8998,40.9085,40.8735,40.8822,194563.0
2019-08-16 14:10:00,46.6,46.64,46.59,46.63,80881.0,40.8822,40.9173,40.8735,40.9085,80881.0
2019-08-16 14:15:00,46.63,46.64,46.57,46.62,163401.0,40.9085,40.9173,40.8559,40.8998,163401.0
2019-08-16 14:20:00,46.62,46.65,46.6,46.63,140191.0,40.8998,40.9261,40.8822,40.9085,140191.0
2019-08-16 14:25:00,46.63,46.65,46.6,46.62,190645.0,40.9085,40.9261,40.8822,40.8998,190645.0
2019-08-16 14:30:00,46.62,46.63,46.59,46.61,90512.0,40.8998,40.9085,40.8735,40.891,90512.0
2019-08-16 14:35:00,46.61,46.63,46.54,46.55,161349.0,40.891,40.9085,40.8296,40.8384,161349.0
2019-08-16 14:40:00,46.56,46.6,46.54,46.6,122316.0,40.8471,40.8822,40.8296,40.8822,122316.0
2019-08-16 14:45:00,46.59,46.63,46.56,46.62,120411.0,40.8735,40.9085,40.8471,40.8998,120411.0
2019-08-16 14:50:00,46.62,46.64,46.6,46.61,198494.0,40.8998,40.9173,40.8822,40.891,198494.0
2019-08-16 14:55:00,46.61,46.61,46.58,46.59,136077.0,40.891,40.891,40.8647,40.8735,136077.0
2019-08-16 15:00:00,46.59,46.63,46.58,46.62,232214.0,40.8735,40.9085,40.8647,40.8998,232214.0
2019-08-16 15:05:00,46.62,46.62,46.56,46.58,242495.0,40.8998,40.8998,40.8471,40.8647,242495.0
2019-08-16 15:10:00,46.57,46.58,46.51,46.55,173969.0,40.8559,40.8647,40.8033,40.8384,173969.0
2019-08-16 15:15:00,46.55,46.6,46.53,46.59,213840.0,40.8384,40.8822,40.8208,40.8735,213840.0
2019-08-16 15:20:00,46.59,46.6,46.51,46.54,133376.0,40.8735,40.8822,40.8033,40.8296,133376.0
2019-08-16 15:25:00,46.54,46.59,46.52,46.58,166878.0,40.8296,40.8735,40.812,40.8647,166878.0
2019-08-16 15:30:00,46.58,46.59,46.54,46.55,251857.0,40.8647,40.8735,40.8296,40.8384,251857.0
2019-08-16 15:35:00,46.55,46.58,46.54,46.55,312724.0,40.8384,40.8647,40.8296,40.8384,312724.0
2019-08-16 15:40:00,46.55,46.63,46.54,46.61,319846.0,40.8384,40.9085,40.8296,40.891,319846.0
2019-08-16 15:45:00,46.6,46.61,46.53,46.55,356849.0,40.8822,40.891,40.8208,40.8384,356849.0
2019-08-16 15:50:00,46.55,46.65,46.54,46.63,673690.0,40.8384,40.9261,40.8296,40.9085,673690.0
2019-08-16 15:55:00,46.63,46.68,46.48,46.5,1591533.0,40.9085,40.9524,40.777,40.7945,1591533.0
2019-08-19 09:30:00,47.44,47.6,47.37,47.49,856051.0,41.6192,41.7595,41.5577,41.663,856051.0
2019-08-19 09:35:00,47.5,47.57,47.44,47.57,393014.0,41.6718,41.7332,41.6192,41.7332,393014.0
2019-08-19 09:40:00,47.57,47.58,47.48,47.57,244385.0,41.7332,41.742,41.6543,41.7332,244385.0
2019-08-19 09:45:00,47.58,47.58,47.4,47.4,332462.0,41.742,41.742,41.5841,41.5841,332462.0
2019-08-19 09:50:00,47.4,47.41,47.29,47.31,237576.0,41.5841,41.5928,41.4876,41.5051,237576.0
2019-08-19 09:55:00,47.3,47.31,47.17,47.21,292379.0,41.4963,41.5051,41.3823,41.4174,292379.0
2019-08-19 10:00:00,47.21,47.26,47.17,47.24,344702.0,41.4174,41.4612,41.3823,41.4437,344702.0
2019-08-19 10:05:00,47.24,47.33,47.22,47.24,223833.0,41.4437,41.5227,41.4262,41.4437,223833.0
2019-08-19 10:10:00,47.23,47.25,47.07,47.1,372443.0,41.4349,41.4525,41.2946,41.3209,372443.0
2019-08-19 10:15:00,47.1,47.16,47.04,47.12,253847.0,41.3209,41.3735,41.2682,41.3384,253847.0
2019-08-19 10:20:00,47.11,47.16,47.1,47.13,185291.0,41.3297,41.3735,41.3209,41.3472,185291.0
2019-08-19 10:25:00,47.13,47.17,47.11,47.16,226088.0,41.3472,41.3823,41.3297,41.3735,226088.0
2019-08-19 10:30:00,47.16,47.21,47.14,47.2,223867.0,41.3735,41.4174,41.356,41.4086,223867.0
2019-08-19 10:35:00,47.19,47.26,47.16,47.25,141007.0,41.3998,41.4612,41.3735,41.4525,141007.0
2019-08-19 10:40:00,47.25,47.27,47.13,47.21,894175.0,41.4525,41.47,41.3472,41.4174,894175.0
2019-08-19 10:45:00,47.21,47.21,47.07,47.14,385175.0,41.4174,41.4174,41.2946,41.356,385175.0
2019-08-19 10:50:00,47.14,47.21,47.13,47.2,216407.0,41.356,41.4174,41.3472,41.4086,216407.0
2019-08-19 10:55:00,47.2,47.21,47.13,47.13,135564.0,41.4086,41.4174,41.3472,41.3472,135564.0
2019-08-19 11:00:00,47.13,47.14,47.09,47.1,364417.0,41.3472,41.356,41.3121,41.3209,364417.0
2019-08-19 11:05:00,47.1,47.16,47.09,47.13,248464.0,41.3209,41.3735,41.3121,41.3472,248464.0
2019-08-19 11:10:00,47.14,47.16,47.1,47.11,171399.0,41.356,41.3735,41.3209,41.3297,171399.0
2019-08-19 11:15:00,47.1,47.13,47.08,47.11,268685.0,41.3209,41.3472,41.3033,41.3297,268685.0
2019-08-19 11:20:00,47.11,47.12,47.07,47.09,200345.0,41.3297,41.3384,41.2946,41.3121,200345.0
2019-08-19 11:25:00,47.09,47.15,47.09,47.13,138994.0,41.3121,41.3647,41.3121,41.3472,138994.0
2019-08-19 11:30:00,47.13,47.16,47.11,47.15,174287.0,41.3472,41.3735,41.3297,41.3647,174287.0
2019-08-19 11:35:00,47.15,47.21,47.14,47.2,204668.0,41.3647,41.4174,41.356,41.4086,204668.0
2019-08-19 11:40:00,47.2,47.22,47.18,47.21,269046.0,41.4086,41.4262,41.3911,41.4174,269046.0
2019-08-19 11:45:00,47.21,47.25,47.21,47.23,174334.0,41.4174,41.4525,41.4174,41.4349,174334.0
2019-08-19 11:50:00,47.24,47.24,47.15,47.19,225669.0,41.4437,41.4437,41.3647,41.3998,225669.0
2019-08-19 11:55:00,47.18,47.21,47.15,47.18,109969.0,41.3911,41.4174,41.3647,41.3911,109969.0
2019-08-19 12:00:00,47.18,47.19,47.13,47.15,92117.0,41.3911,41.3998,41.3472,41.3647,92117.0
2019-08-19 12:05:00,47.15,47.19,47.14,47.19,122095.0,41.3647,41.3998,41.356,41.3998,122095.0
2019-08-19 12:10:00,47.19,47.19,47.14,47.15,138228.0,41.3998,41.3998,41.356,41.3647,138228.0
2019-08-19 12:15:00,47.15,47.16,47.13,47.16,98140.0,41.3647,41.3735,41.3472,41.3735,98140.0
2019-08-19 12:20:00,47.15,47.17,47.14,47.16,81332.0,41.3647,41.3823,41.356,41.3735,81332.0
2019-08-19 12:25:00,47.16,47.17,47.13,47.15,105973.0,41.3735,41.3823,41.3472,41.3647,105973.0
2019-08-19 12:30:00,47.15,47.17,47.14,47.16,85692.0,41.3647,41.3823,41.356,41.3735,85692.0
2019-08-19 12:35:00,47.17,47.21,47.15,47.2,74282.0,41.3823,41.4174,41.3647,41.4086,74282.0
2019-08-19 12:40:00,47.2,47.21,47.18,47.2,67432.0,41.4086,41.4174,41.3911,41.4086,67432.0
2019-08-19 12:45:00,47.2,47.26,47.19,47.25,159318.0,41.4086,41.4612,41.3998,41.4525,159318.0
2019-08-19 12:50:00,47.25,47.26,47.23,47.25,110468.0,41.4525,41.4612,41.4349,41.4525,110468.0
2019-08-19 12:55:00,47.25,47.29,47.23,47.26,125531.0,41.4525,41.4876,41.4349,41.4612,125531.0
2019-08-19 13:00:00,47.26,47.26,47.22,47.25,142508.0,41.4612,41.4612,41.4262,41.4525,142508.0
2019-08-19 13:05:00,47.25,47.27,47.24,47.27,101672.0,41.4525,41.47,41.4437,41.47,101672.0
2019-08-19 13:10:00,47.27,47.29,47.24,47.25,206013.0,41.47,41.4876,41.4437,41.4525,206013.0
2019-08-19 13:15:00,47.25,47.31,47.24,47.29,156725.0,41.4525,41.5051,41.4437,41.4876,156725.0
2019-08-19 13:20:00,47.3,47.32,47.28,47.29,167356.0,41.4963,41.5139,41.4788,41.4876,167356.0
2019-08-19 13:25:00,47.29,47.29,47.24,47.26,194889.0,41.4876,41.4876,41.4437,41.4612,194889.0
2019-08-19 13:30:00,47.26,47.27,47.23,47.25,66625.0,41.4612,41.47,41.4349,41.4525,66625.0
2019-08-19 13:35:00,47.25,47.26,47.23,47.25,180106.0,41.4525,41.4612,41.4349,41.4525,180106.0
2019-08-19 13:40:00,47.25,47.29,47.21,47.23,147616.0,41.4525,41.4876,41.4174,41.4349,147616.0
2019-08-19 13:45:00,47.23,47.26,47.23,47.25,54618.0,41.4349,41.4612,41.4349,41.4525,54618.0
2019-08-19 13:50:00,47.24,47.35,47.24,47.34,213236.0,41.4437,41.5402,41.4437,41.5314,213236.0
2019-08-19 13:55:00,47.34,47.38,47.3,47.3,186891.0,41.5314,41.5665,41.4963,41.4963,186891.0
2019-08-19 14:00:00,47.3,47.31,47.29,47.3,141136.0,41.4963,41.5051,41.4876,41.4963,141136.0
2019-08-19 14:05:00,47.3,47.31,47.29,47.3,138082.0,41.4963,41.5051,41.4876,41.4963,138082.0
2019-08-19 14:10:00,47.31,47.36,47.3,47.33,251091.0,41.5051,41.549,41.4963,41.5227,251091.0
2019-08-19 14:15:00,47.33,47.36,47.32,47.34,124699.0,41.5227,41.549,41.5139,41.5314,124699.0
2019-08-19 14:20:00,47.34,47.37,47.32,47.35,141615.0,41.5314,41.5577,41.5139,41.5402,141615.0
2019-08-19 14:25:00,47.35,47.36,47.32,47.36,137449.0,41.5402,41.549,41.5139,41.549,137449.0
2019-08-19 14:30:00,47.36,47.37,47.32,47.33,107317.0,41.549,41.5577,41.5139,41.5227,107317.0
2019-08-19 14:35:00,47.34,47.34,47.32,47.33,111315.0,41.5314,41.5314,41.5139,41.5227,111315.0
2019-08-19 14:40:00,47.32,47.35,47.32,47.33,128459.0,41.5139,41.5402,41.5139,41.5227,128459.0
2019-08-19 14:45:00,47.33,47.35,47.3,47.34,90931.0,41.5227,41.5402,41.4963,41.5314,90931.0
2019-08-19 14:50:00,47.34,47.4,47.34,47.39,163318.0,41.5314,41.5841,41.5314,41.5753,163318.0
2019-08-19 14:55:00,47.38,47.39,47.3,47.3,221311.0,41.5665,41.5753,41.4963,41.4963,221311.0
2019-08-19 15:00:00,47.31,47.32,47.25,47.25,195184.0,41.5051,41.5139,41.4525,41.4525,195184.0
2019-08-19 15:05:00,47.26,47.31,47.25,47.3,113367.0,41.4612,41.5051,41.4525,41.4963,113367.0
2019-08-19 15:10:00,47.3,47.31,47.28,47.31,125960.0,41.4963,41.5051,41.4788,41.5051,125960.0
2019-08-19 15:15:00,47.31,47.37,47.29,47.37,105302.0,41.5051,41.5577,41.4876,41.5577,105302.0
2019-08-19 15:20:00,47.37,47.38,47.32,47.36,306305.0,41.5577,41.5665,41.5139,41.549,306305.0
2019-08-19 15:25:00,47.36,47.37,47.31,47.32,271131.0,41.549,41.5577,41.5051,41.5139,271131.0
2019-08-19 15:30:00,47.31,47.37,47.26,47.35,265919.0,41.5051,41.5577,41.4612,41.5402,265919.0
2019-08-19 15:35:00,47.36,47.36,47.3,47.32,350548.0,41.549,41.549,41.4963,41.5139,350548.0
2019-08-19 15:40:00,47.31,47.32,47.29,47.32,238023.0,41.5051,41.5139,41.4876,41.5139,238023.0
2019-08-19 15:45:00,47.31,47.37,47.29,47.34,315448.0,41.5051,41.5577,41.4876,41.5314,315448.0
2019-08-19 15:50:00,47.34,47.35,47.27,47.3,521668.0,41.5314,41.5402,41.47,41.4963,521668.0
2019-08-19 15:55:00,47.3,47.33,47.21,47.23,1120636.0,41.4963,41.5227,41.4174,41.4349,1120636.0
2019-08-20 09:30:00,47.04,47.12,46.74,46.75,716644.0,41.2682,41.3384,41.005,41.0138,716644.0
2019-08-20 09:35:00,46.74,46.82,46.67,46.69,309883.0,41.005,41.0752,40.9436,40.9612,309883.0
2019-08-20 09:40:00,46.68,46.69,46.51,46.64,358699.0,40.9524,40.9612,40.8033,40.9173,358699.0
2019-08-20 09:45:00,46.64,46.73,46.56,46.57,220667.0,40.9173,40.9963,40.8471,40.8559,220667.0
2019-08-20 09:50:00,46.57,46.65,46.52,46.58,250358.0,40.8559,40.9261,40.812,40.8647,250358.0
2019-08-20 09:55:00,46.58,46.78,46.57,46.66,296071.0,40.8647,41.0401,40.8559,40.9349,296071.0
2019-08-20 10:00:00,46.65,46.65,46.55,46.56,200661.0,40.9261,40.9261,40.8384,40.8471,200661.0
2019-08-20 10:05:00,46.57,46.67,46.56,46.58,227994.0,40.8559,40.9436,40.8471,40.8647,227994.0
2019-08-20 10:10:00,46.58,46.72,46.58,46.64,277066.0,40.8647,40.9875,40.8647,40.9173,277066.0
2019-08-20 10:15:00,46.65,46.67,46.59,46.67,349619.0,40.9261,40.9436,40.8735,40.9436,349619.0
2019-08-20 10:20:00,46.66,46.7,46.62,46.68,182277.0,40.9349,40.97,40.8998,40.9524,182277.0
2019-08-20 10:25:00,46.67,46.72,46.64,46.7,180993.0,40.9436,40.9875,40.9173,40.97,180993.0
2019-08-20 10:30:00,46.71,46.71,46.57,46.58,181978.0,40.9787,40.9787,40.8559,40.8647,181978.0
2019-08-20 10:35:00,46.58,46.64,46.56,46.57,323660.0,40.8647,40.9173,40.8471,40.8559,323660.0
2019-08-20 10:40:00,46.57,46.7,46.55,46.66,189192.0,40.8559,40.97,40.8384,40.9349,189192.0
2019-08-20 10:45:00,46.67,46.68,46.62,46.65,127693.0,40.9436,40.9524,40.8998,40.9261,127693.0
2019-08-20 10:50:00,46.65,46.74,46.62,46.71,227778.0,40.9261,41.005,40.8998,40.9787,227778.0
2019-08-20 10:55:00,46.72,46.8,46.7,46.78,719769.0,40.9875,41.0577,40.97,41.0401,719769.0
2019-08-20 11:00:00,46.78,46.78,46.68,46.75,307508.0,41.0401,41.0401,40.9524,41.0138,307508.0
2019-08-20 11:05:00,46.75,46.75,46.68,46.71,499012.0,41.0138,41.0138,40.9524,40.9787,499012.0
2019-08-20 11:10:00,46.71,46.78,46.7,46.72,324230.0,40.9787,41.0401,40.97,40.9875,324230.0
2019-08-20 11:15:00,46.72,46.72,46.67,46.68,350142.0,40.9875,40.9875,40.9436,40.9524,350142.0
2019-08-20 11:20:00,46.68,46.71,46.65,46.66,273001.0,40.9524,40.9787,40.9261,40.9349,273001.0
2019-08-20 11:25:00,46.65,46.66,46.61,46.62,273828.0,40.9261,40.9349,40.891,40.8998,273828.0
2019-08-20 11:30:00,46.61,46.66,46.61,46.65,300039.0,40.891,40.9349,40.891,40.9261,300039.0
2019-08-20 11:35:00,46.66,46.8,46.65,46.67,479901.0,40.9349,41.0577,40.9261,40.9436,479901.0
2019-08-20 11:40:00,46.67,46.69,46.62,46.62,188039.0,40.9436,40.9612,40.8998,40.8998,188039.0
2019-08-20 11:45:00,46.63,46.65,46.59,46.6,230710.0,40.9085,40.9261,40.8735,40.8822,230710.0
2019-08-20 11:50:00,46.6,46.61,46.55,46.6,194833.0,40.8822,40.891,40.8384,40.8822,194833.0
2019-08-20 11:55:00,46.59,46.6,46.55,46.57,146712.0,40.8735,40.8822,40.8384,40.8559,146712.0
2019-08-20 12:00:00,46.57,46.67,46.57,46.63,115682.0,40.8559,40.9436,40.8559,40.9085,115682.0
2019-08-20 12:05:00,46.63,46.64,46.6,46.62,133639.0,40.9085,40.9173,40.8822,40.8998,133639.0
2019-08-20 12:10:00,46.62,46.64,46.6,46.63,95071.0,40.8998,40.9173,40.8822,40.9085,95071.0
2019-08-20 12:15:00,46.63,46.66,46.61,46.62,140895.0,40.9085,40.9349,40.891,40.8998,140895.0
2019-08-20 12:20:00,46.63,46.63,46.61,46.62,137991.0,40.9085,40.9085,40.891,40.8998,137991.0
2019-08-20 12:25:00,46.62,46.66,46.6,46.65,162445.0,40.8998,40.9349,40.8822,40.9261,162445.0
2019-08-20 12:30:00,46.65,46.66,46.61,46.61,130927.0,40.9261,40.9349,40.891,40.891,130927.0
2019-08-20 12:35:00,46.62,46.62,46.55,46.56,147255.0,40.8998,40.8998,40.8384,40.8471,147255.0
2019-08-20 12:40:00,46.55,46.56,46.53,46.55,142733.0,40.8384,40.8471,40.8208,40.8384,142733.0
2019-08-20 12:45:00,46.55,46.56,46.53,46.55,156777.0,40.8384,40.8471,40.8208,40.8384,156777.0
2019-08-20 12:50:00,46.55,46.62,46.55,46.61,144978.0,40.8384,40.8998,40.8384,40.891,144978.0
2019-08-20 12:55:00,46.61,46.63,46.6,46.63,99508.0,40.891,40.9085,40.8822,40.9085,99508.0
2019-08-20 13:00:00,46.62,46.68,46.62,46.66,120528.0,40.8998,40.9524,40.8998,40.9349,120528.0
2019-08-20 13:05:00,46.66,46.67,46.61,46.66,161932.0,40.9349,40.9436,40.891,40.9349,161932.0
2019-08-20 13:10:00,46.66,46.69,46.66,46.68,145905.0,40.9349,40.9612,40.9349,40.9524,145905.0
2019-08-20 13:15:00,46.68,46.68,46.62,46.64,117582.0,40.9524,40.9524,40.8998,40.9173,117582.0
2019-08-20 13:20:00,46.64,46.68,46.63,46.66,135937.0,40.9173,40.9524,40.9085,40.9349,135937.0
2019-08-20 13:25:00,46.65,46.71,46.63,46.71,193611.0,40.9261,40.9787,40.9085,40.9787,193611.0
2019-08-20 13:30:00,46.71,46.74,46.66,46.66,217405.0,40.9787,41.005,40.9349,40.9349,217405.0
2019-08-20 13:35:00,46.67,46.67,46.61,46.62,189147.0,40.9436,40.9436,40.891,40.8998,189147.0
2019-08-20 13:40:00,46.61,46.67,46.61,46.62,90737.0,40.891,40.9436,40.891,40.8998,90737.0
2019-08-20 13:45:00,46.62,46.63,46.59,46.59,109724.0,40.8998,40.9085,40.8735,40.8735,109724.0
2019-08-20 13:50:00,46.59,46.65,46.57,46.64,186734.0,40.8735,40.9261,40.8559,40.9173,186734.0
2019-08-20 13:55:00,46.64,46.65,46.61,46.62,146130.0,40.9173,40.9261,40.891,40.8998,146130.0
2019-08-20 14:00:00,46.61,46.65,46.55,46.56,292821.0,40.891,40.9261,40.8384,40.8471,292821.0
2019-08-20 14:05:00,46.55,46.58,46.48,46.48,306182.0,40.8384,40.8647,40.777,40.777,306182.0
2019-08-20 14:10:00,46.49,46.53,46.48,46.5,170064.0,40.7857,40.8208,40.777,40.7945,170064.0
2019-08-20 14:15:00,46.5,46.55,46.46,46.52,166873.0,40.7945,40.8384,40.7594,40.812,166873.0
2019-08-20 14:20:00,46.52,46.54,46.46,46.5,177420.0,40.812,40.8296,40.7594,40.7945,177420.0
2019-08-20 14:25:00,46.5,46.54,46.49,46.54,154562.0,40.7945,40.8296,40.7857,40.8296,154562.0
2019-08-20 14:30:00,46.53,46.59,46.52,46.59,181670.0,40.8208,40.8735,40.812,40.8735,181670.0
2019-08-20 14:35:00,46.58,46.6,46.56,46.56,137896.0,40.8647,40.8822,40.8471,40.8471,137896.0
2019-08-20 14:40:00,46.57,46.57,46.53,46.55,211798.0,40.8559,40.8559,40.8208,40.8384,211798.0
2019-08-20 14:45:00,46.55,46.57,46.52,46.57,168974.0,40.8384,40.8559,40.812,40.8559,168974.0
2019-08-20 14:50:00,46.57,46.57,46.49,46.49,115910.0,40.8559,40.8559,40.7857,40.7857,115910.0
2019-08-20 14:55:00,46.5,46.55,46.49,46.55,152966.0,40.7945,40.8384,40.7857,40.8384,152966.0
2019-08-20 15:00:00,46.55,46.56,46.49,46.55,229470.0,40.8384,40.8471,40.7857,40.8384,229470.0
2019-08-20 15:05:00,46.56,46.57,46.55,46.57,179196.0,40.8471,40.8559,40.8384,40.8559,179196.0
2019-08-20 15:10:00,46.57,46.63,46.56,46.63,189965.0,40.8559,40.9085,40.8471,40.9085,189965.0
2019-08-20 15:15:00,46.63,46.63,46.57,46.62,217478.0,40.9085,40.9085,40.8559,40.8998,217478.0
2019-08-20 15:20:00,46.61,46.65,46.6,46.65,210169.0,40.891,40.9261,40.8822,40.9261,210169.0
2019-08-20 15:25:00,46.65,46.7,46.63,46.69,327803.0,40.9261,40.97,40.9085,40.9612,327803.0
2019-08-20 15:30:00,46.69,46.72,46.68,46.71,491344.0,40.9612,40.9875,40.9524,40.9787,491344.0
2019-08-20 15:35:00,46.71,46.71,46.67,46.7,370099.0,40.9787,40.9787,40.9436,40.97,370099.0
2019-08-20 15:40:00,46.71,46.71,46.66,46.69,258827.0,40.9787,40.9787,40.9349,40.9612,258827.0
2019-08-20 15:45:00,46.69,46.74,46.67,46.72,143151.0,40.9612,41.005,40.9436,40.9875,143151.0
2019-08-20 15:50:00,46.72,46.76,46.71,46.73,276115.0,40.9875,41.0226,40.9787,40.9963,276115.0
2019-08-20 15:55:00,46.72,46.73,46.57,46.6,1323681.0,40.9875,40.9963,40.8559,40.8822,1323681.0
2019-08-21 09:30:00,47.08,47.21,46.89,46.99,500113.0,41.3033,41.4174,41.1366,41.2244,500113.0
2019-08-21 09:35:00,47.01,47.14,46.97,47.1,153067.0,41.2419,41.356,41.2068,41.3209,153067.0
2019-08-21 09:40:00,47.11,47.21,47.1,47.18,187027.0,41.3297,41.4174,41.3209,41.3911,187027.0
2019-08-21 09:45:00,47.18,47.25,47.18,47.25,206683.0,41.3911,41.4525,41.3911,41.4525,206683.0
2019-08-21 09:50:00,47.25,47.28,47.15,47.16,230265.0,41.4525,41.4788,41.3647,41.3735,230265.0
2019-08-21 09:55:00,47.16,47.23,47.15,47.21,128388.0,41.3735,41.4349,41.3647,41.4174,128388.0
2019-08-21 10:00:00,47.2,47.26,47.18,47.25,147922.0,41.4086,41.4612,41.3911,41.4525,147922.0
2019-08-21 10:05:00,47.25,47.28,47.21,47.23,224645.0,41.4525,41.4788,41.4174,41.4349,224645.0
2019-08-21 10:10:00,47.23,47.25,47.18,47.21,188127.0,41.4349,41.4525,41.3911,41.4174,188127.0
2019-08-21 10:15:00,47.21,47.25,47.18,47.24,166893.0,41.4174,41.4525,41.3911,41.4437,166893.0
2019-08-21 10:20:00,47.24,47.25,47.19,47.22,107923.0,41.4437,41.4525,41.3998,41.4262,107923.0
2019-08-21 10:25:00,47.22,47.27,47.17,47.19,196345.0,41.4262,41.47,41.3823,41.3998,196345.0
2019-08-21 10:30:00,47.18,47.22,47.15,47.2,150670.0,41.3911,41.4262,41.3647,41.4086,150670.0
2019-08-21 10:35:00,47.19,47.21,47.1,47.11,131707.0,41.3998,41.4174,41.3209,41.3297,131707.0
2019-08-21 10:40:00,47.1,47.17,47.08,47.1,217384.0,41.3209,41.3823,41.3033,41.3209,217384.0
2019-08-21 10:45:00,47.09,47.1,47.05,47.07,115009.0,41.3121,41.3209,41.277,41.2946,115009.0
2019-08-21 10:50:00,47.07,47.09,47.05,47.06,205209.0,41.2946,41.3121,41.277,41.2858,205209.0
2019-08-21 10:55:00,47.06,47.15,47.02,47.14,188925.0,41.2858,41.3647,41.2507,41.356,188925.0
2019-08-21 11:00:00,47.15,47.16,47.07,47.12,173299.0,41.3647,41.3735,41.2946,41.3384,173299.0
2019-08-21 11:05:00,47.12,47.2,47.12,47.16,111246.0,41.3384,41.4086,41.3384,41.3735,111246.0
2019-08-21 11:10:00,47.15,47.16,47.1,47.14,124956.0,41.3647,41.3735,41.3209,41.356,124956.0
2019-08-21 11:15:00,47.14,47.15,47.08,47.09,65990.0,41.356,41.3647,41.3033,41.3121,65990.0
2019-08-21 11:20:00,47.09,47.14,47.09,47.11,111658.0,41.3121,41.356,41.3121,41.3297,111658.0
2019-08-21 11:25:00,47.1,47.13,47.08,47.1,67714.0,41.3209,41.3472,41.3033,41.3209,67714.0
2019-08-21 11:30:00,47.11,47.14,47.08,47.13,165872.0,41.3297,41.356,41.3033,41.3472,165872.0
2019-08-21 11:35:00,47.13,47.16,47.12,47.16,168737.0,41.3472,41.3735,41.3384,41.3735,168737.0
2019-08-21 11:40:00,47.15,47.16,47.11,47.13,105403.0,41.3647,41.3735,41.3297,41.3472,105403.0
2019-08-21 11:45:00,47.13,47.14,47.12,47.13,39203.0,41.3472,41.356,41.3384,41.3472,39203.0
2019-08-21 11:50:00,47.13,47.14,47.08,47.14,89216.0,41.3472,41.356,41.3033,41.356,89216.0
2019-08-21 11:55:00,47.14,47.2,47.13,47.2,97778.0,41.356,41.4086,41.3472,41.4086,97778.0
2019-08-21 12:00:00,47.19,47.22,47.17,47.19,144324.0,41.3998,41.4262,41.3823,41.3998,144324.0
2019-08-21 12:05:00,47.2,47.2,47.14,47.15,114129.0,41.4086,41.4086,41.356,41.3647,114129.0
2019-08-21 12:10:00,47.15,47.2,47.15,47.18,70914.0,41.3647,41.4086,41.3647,41.3911,70914.0
2019-08-21 12:15:00,47.18,47.2,47.16,47.18,58148.0,41.3911,41.4086,41.3735,41.3911,58148.0
2019-08-21 12:20:00,47.18,47.21,47.17,47.2,105463.0,41.3911,41.4174,41.3823,41.4086,105463.0
2019-08-21 12:25:00,47.2,47.27,47.2,47.23,107979.0,41.4086,41.47,41.4086,41.4349,107979.0
2019-08-21 12:30:00,47.23,47.24,47.2,47.23,63676.0,41.4349,41.4437,41.4086,41.4349,63676.0
2019-08-21 12:35:00,47.22,47.23,47.2,47.2,49679.0,41.4262,41.4349,41.4086,41.4086,49679.0
2019-08-21 12:40:00,47.2,47.24,47.2,47.24,42082.0,41.4086,41.4437,41.4086,41.4437,42082.0
2019-08-21 12:45:00,47.23,47.24,47.19,47.2,107478.0,41.4349,41.4437,41.3998,41.4086,107478.0
2019-08-21 12:50:00,47.2,47.24,47.19,47.21,96581.0,41.4086,41.4437,41.3998,41.4174,96581.0
2019-08-21 12:55:00,47.2,47.22,47.19,47.22,66577.0,41.4086,41.4262,41.3998,41.4262,66577.0
2019-08-21 13:00:00,47.22,47.22,47.2,47.21,67311.0,41.4262,41.4262,41.4086,41.4174,67311.0
2019-08-21 13:05:00,47.21,47.23,47.19,47.2,61441.0,41.4174,41.4349,41.3998,41.4086,61441.0
2019-08-21 13:10:00,47.19,47.2,47.18,47.2,35558.0,41.3998,41.4086,41.3911,41.4086,35558.0
2019-08-21 13:15:00,47.2,47.21,47.17,47.2,182840.0,41.4086,41.4174,41.3823,41.4086,182840.0
2019-08-21 13:20:00,47.2,47.21,47.17,47.18,74794.0,41.4086,41.4174,41.3823,41.3911,74794.0
2019-08-21 13:25:00,47.18,47.2,47.16,47.16,246071.0,41.3911,41.4086,41.3735,41.3735,246071.0
2019-08-21 13:30:00,47.16,47.17,47.14,47.15,132933.0,41.3735,41.3823,41.356,41.3647,132933.0
2019-08-21 13:35:00,47.16,47.16,47.14,47.15,121799.0,41.3735,41.3735,41.356,41.3647,121799.0
2019-08-21 13:40:00,47.15,47.15,47.1,47.11,86834.0,41.3647,41.3647,41.3209,41.3297,86834.0
2019-08-21 13:45:00,47.11,47.13,47.09,47.12,75396.0,41.3297,41.3472,41.3121,41.3384,75396.0
2019-08-21 13:50:00,47.13,47.13,47.1,47.12,88160.0,41.3472,41.3472,41.3209,41.3384,88160.0
2019-08-21 13:55:00,47.13,47.13,47.11,47.11,80302.0,41.3472,41.3472,41.3297,41.3297,80302.0
2019-08-21 14:00:00,47.11,47.15,46.98,47.15,285919.0,41.3297,41.3647,41.2156,41.3647,285919.0
2019-08-21 14:05:00,47.14,47.21,47.13,47.15,85981.0,41.356,41.4174,41.3472,41.3647,85981.0
2019-08-21 14:10:00,47.16,47.17,47.11,47.16,97549.0,41.3735,41.3823,41.3297,41.3735,97549.0
2019-08-21 14:15:00,47.16,47.21,47.14,47.18,99881.0,41.3735,41.4174,41.356,41.3911,99881.0
2019-08-21 14:20:00,47.18,47.19,47.15,47.16,139746.0,41.3911,41.3998,41.3647,41.3735,139746.0
2019-08-21 14:25:00,47.16,47.2,47.15,47.19,102794.0,41.3735,41.4086,41.3647,41.3998,102794.0
2019-08-21 14:30:00,47.18,47.2,47.15,47.16,72801.0,41.3911,41.4086,41.3647,41.3735,72801.0
2019-08-21 14:35:00,47.16,47.16,47.12,47.14,89831.0,41.3735,41.3735,41.3384,41.356,89831.0
2019-08-21 14:40:00,47.14,47.18,47.13,47.18,149453.0,41.356,41.3911,41.3472,41.3911,149453.0
2019-08-21 14:45:00,47.17,47.19,47.12,47.14,128966.0,41.3823,41.3998,41.3384,41.356,128966.0
2019-08-21 14:50:00,47.14,47.16,47.13,47.14,80561.0,41.356,41.3735,41.3472,41.356,80561.0
2019-08-21 14:55:00,47.14,47.16,47.12,47.16,82846.0,41.356,41.3735,41.3384,41.3735,82846.0
2019-08-21 15:00:00,47.16,47.19,47.14,47.17,127560.0,41.3735,41.3998,41.356,41.3823,127560.0
2019-08-21 15:05:00,47.17,47.19,47.14,47.19,107790.0,41.3823,41.3998,41.356,41.3998,107790.0
2019-08-21 15:10:00,47.19,47.25,47.13,47.18,1018244.0,41.3998,41.4525,41.3472,41.3911,1018244.0
2019-08-21 15:15:00,47.18,47.22,47.15,47.21,390457.0,41.3911,41.4262,41.3647,41.4174,390457.0
2019-08-21 15:20:00,47.2,47.26,47.16,47.25,248883.0,41.4086,41.4612,41.3735,41.4525,248883.0
2019-08-21 15:25:00,47.25,47.27,47.22,47.25,421129.0,41.4525,41.47,41.4262,41.4525,421129.0
2019-08-21 15:30:00,47.25,47.29,47.23,47.26,214187.0,41.4525,41.4876,41.4349,41.4612,214187.0
2019-08-21 15:35:00,47.27,47.28,47.24,47.24,131751.0,41.47,41.4788,41.4437,41.4437,131751.0
2019-08-21 15:40:00,47.25,47.26,47.19,47.23,321655.0,41.4525,41.4612,41.3998,41.4349,321655.0
2019-08-21 15:45:00,47.23,47.26,47.22,47.24,246570.0,41.4349,41.4612,41.4262,41.4437,246570.0
2019-08-21 15:50:00,47.25,47.27,47.18,47.22,360010.0,41.4525,41.47,41.3911,41.4262,360010.0
2019-08-21 15:55:00,47.22,47.27,47.15,47.15,983087.0,41.4262,41.47,41.3647,41.3647,983087.0
2019-08-22 09:30:00,47.3,47.43,47.2,47.37,349186.0,41.4963,41.6104,41.4086,41.5577,349186.0
2019-08-22 09:35:00,47.38,47.42,47.31,47.35,162732.0,41.5665,41.6016,41.5051,41.5402,162732.0
2019-08-22 09:40:00,47.34,47.4,47.33,47.37,89116.0,41.5314,41.5841,41.5227,41.5577,89116.0
2019-08-22 09:45:00,47.36,47.37,47.27,47.29,91072.0,41.549,41.5577,41.47,41.4876,91072.0
2019-08-22 09:50:00,47.29,47.36,47.25,47.34,124911.0,41.4876,41.549,41.4525,41.5314,124911.0
2019-08-22 09:55:00,47.36,47.37,47.3,47.34,300037.0,41.549,41.5577,41.4963,41.5314,300037.0
2019-08-22 10:00:00,47.34,47.35,47.27,47.3,135087.0,41.5314,41.5402,41.47,41.4963,135087.0
2019-08-22 10:05:00,47.29,47.3,47.17,47.17,232316.0,41.4876,41.4963,41.3823,41.3823,232316.0
2019-08-22 10:10:00,47.17,47.19,47.13,47.16,96299.0,41.3823,41.3998,41.3472,41.3735,96299.0
2019-08-22 10:15:00,47.16,47.21,47.05,47.05,169358.0,41.3735,41.4174,41.277,41.277,169358.0
2019-08-22 10:20:00,47.06,47.06,46.94,46.97,220521.0,41.2858,41.2858,41.1805,41.2068,220521.0
2019-08-22 10:25:00,46.97,47.0,46.89,46.96,182085.0,41.2068,41.2331,41.1366,41.1981,182085.0
2019-08-22 10:30:00,46.96,46.96,46.75,46.84,204779.0,41.1981,41.1981,41.0138,41.0928,204779.0
2019-08-22 10:35:00,46.83,46.88,46.69,46.85,166099.0,41.084,41.1279,40.9612,41.1016,166099.0
2019-08-22 10:40:00,46.85,46.89,46.76,46.82,134823.0,41.1016,41.1366,41.0226,41.0752,134823.0
2019-08-22 10:45:00,46.83,46.9,46.79,46.88,127283.0,41.084,41.1454,41.0489,41.1279,127283.0
2019-08-22 10:50:00,46.89,46.91,46.78,46.79,115227.0,41.1366,41.1542,41.0401,41.0489,115227.0
2019-08-22 10:55:00,46.8,46.89,46.8,46.87,115411.0,41.0577,41.1366,41.0577,41.1191,115411.0
2019-08-22 11:00:00,46.88,46.99,46.86,46.88,121718.0,41.1279,41.2244,41.1103,41.1279,121718.0
2019-08-22 11:05:00,46.87,47.0,46.87,46.97,94680.0,41.1191,41.2331,41.1191,41.2068,94680.0
2019-08-22 11:10:00,46.96,47.04,46.94,47.04,144321.0,41.1981,41.2682,41.1805,41.2682,144321.0
2019-08-22 11:15:00,47.04,47.1,47.02,47.09,103119.0,41.2682,41.3209,41.2507,41.3121,103119.0
2019-08-22 11:20:00,47.1,47.11,47.06,47.07,173384.0,41.3209,41.3297,41.2858,41.2946,173384.0
2019-08-22 11:25:00,47.07,47.07,47.05,47.06,125147.0,41.2946,41.2946,41.277,41.2858,125147.0
2019-08-22 11:30:00,47.07,47.13,47.06,47.09,227411.0,41.2946,41.3472,41.2858,41.3121,227411.0
2019-08-22 11:35:00,47.09,47.16,47.08,47.13,85331.0,41.3121,41.3735,41.3033,41.3472,85331.0
2019-08-22 11:40:00,47.14,47.17,47.11,47.11,100831.0,41.356,41.3823,41.3297,41.3297,100831.0
2019-08-22 11:45:00,47.12,47.13,47.08,47.09,84392.0,41.3384,41.3472,41.3033,41.3121,84392.0
2019-08-22 11:50:00,47.09,47.09,47.02,47.07,110981.0,41.3121,41.3121,41.2507,41.2946,110981.0
2019-08-22 11:55:00,47.07,47.09,47.04,47.04,50301.0,41.2946,41.3121,41.2682,41.2682,50301.0
2019-08-22 12:00:00,47.05,47.1,47.02,47.07,117785.0,41.277,41.3209,41.2507,41.2946,117785.0
2019-08-22 12:05:00,47.08,47.14,47.07,47.12,85289.0,41.3033,41.356,41.2946,41.3384,85289.0
2019-08-22 12:10:00,47.13,47.13,47.09,47.09,79455.0,41.3472,41.3472,41.3121,41.3121,79455.0
2019-08-22 12:15:00,47.09,47.13,47.09,47.12,61331.0,41.3121,41.3472,41.3121,41.3384,61331.0
2019-08-22 12:20:00,47.12,47.13,47.08,47.09,44432.0,41.3384,41.3472,41.3033,41.3121,44432.0
2019-08-22 12:25:00,47.09,47.1,47.04,47.04,57903.0,41.3121,41.3209,41.2682,41.2682,57903.0
2019-08-22 12:30:00,47.05,47.1,47.03,47.05,73271.0,41.277,41.3209,41.2595,41.277,73271.0
2019-08-22 12:35:00,47.05,47.05,47.01,47.02,48950.0,41.277,41.277,41.2419,41.2507,48950.0
2019-08-22 12:40:00,47.02,47.07,47.02,47.07,31281.0,41.2507,41.2946,41.2507,41.2946,31281.0
2019-08-22 12:45:00,47.06,47.08,47.05,47.07,32123.0,41.2858,41.3033,41.277,41.2946,32123.0
2019-08-22 12:50:00,47.08,47.12,47.07,47.11,55182.0,41.3033,41.3384,41.2946,41.3297,55182.0
2019-08-22 12:55:00,47.11,47.11,47.06,47.07,60082.0,41.3297,41.3297,41.2858,41.2946,60082.0
2019-08-22 13:00:00,47.07,47.1,47.06,47.09,30115.0,41.2946,41.3209,41.2858,41.3121,30115.0
2019-08-22 13:05:00,47.09,47.13,47.09,47.09,51435.0,41.3121,41.3472,41.3121,41.3121,51435.0
2019-08-22 13:10:00,47.1,47.14,47.08,47.13,58941.0,41.3209,41.356,41.3033,41.3472,58941.0
2019-08-22 13:15:00,47.14,47.15,47.12,47.14,52658.0,41.356,41.3647,41.3384,41.356,52658.0
2019-08-22 13:20:00,47.14,47.18,47.12,47.17,152695.0,41.356,41.3911,41.3384,41.3823,152695.0
2019-08-22 13:25:00,47.17,47.18,47.12,47.13,65601.0,41.3823,41.3911,41.3384,41.3472,65601.0
2019-08-22 13:30:00,47.13,47.14,47.09,47.1,439679.0,41.3472,41.356,41.3121,41.3209,439679.0
2019-08-22 13:35:00,47.11,47.11,47.08,47.09,75706.0,41.3297,41.3297,41.3033,41.3121,75706.0
2019-08-22 13:40:00,47.09,47.1,47.07,47.09,150942.0,41.3121,41.3209,41.2946,41.3121,150942.0
2019-08-22 13:45:00,47.09,47.1,47.07,47.07,76856.0,41.3121,41.3209,41.2946,41.2946,76856.0
2019-08-22 13:50:00,47.08,47.08,47.04,47.05,111358.0,41.3033,41.3033,41.2682,41.277,111358.0
2019-08-22 13:55:00,47.05,47.08,47.03,47.04,216712.0,41.277,41.3033,41.2595,41.2682,216712.0
2019-08-22 14:00:00,47.04,47.05,46.98,46.98,511996.0,41.2682,41.277,41.2156,41.2156,511996.0
2019-08-22 14:05:00,46.98,47.02,46.96,46.98,146734.0,41.2156,41.2507,41.1981,41.2156,146734.0
2019-08-22 14:10:00,46.98,46.99,46.93,46.96,118046.0,41.2156,41.2244,41.1717,41.1981,118046.0
2019-08-22 14:15:00,46.96,47.02,46.96,47.01,220113.0,41.1981,41.2507,41.1981,41.2419,220113.0
2019-08-22 14:20:00,47.02,47.02,46.98,47.0,210314.0,41.2507,41.2507,41.2156,41.2331,210314.0
2019-08-22 14:25:00,46.99,47.01,46.98,47.0,305240.0,41.2244,41.2419,41.2156,41.2331,305240.0
2019-08-22 14:30:00,47.01,47.01,46.96,47.0,126409.0,41.2419,41.2419,41.1981,41.2331,126409.0
2019-08-22 14:35:00,47.0,47.01,46.95,46.98,118248.0,41.2331,41.2419,41.1893,41.2156,118248.0
2019-08-22 14:40:00,46.98,47.0,46.96,46.98,198049.0,41.2156,41.2331,41.1981,41.2156,198049.0
2019-08-22 14:45:00,46.98,47.01,46.97,46.98,285413.0,41.2156,41.2419,41.2068,41.2156,285413.0
2019-08-22 14:50:00,46.98,47.01,46.96,47.0,172950.0,41.2156,41.2419,41.1981,41.2331,172950.0
2019-08-22 14:55:00,46.99,47.04,46.97,46.99,89609.0,41.2244,41.2682,41.2068,41.2244,89609.0
2019-08-22 15:00:00,47.0,47.0,46.91,46.91,431528.0,41.2331,41.2331,41.1542,41.1542,431528.0
2019-08-22 15:05:00,46.92,46.93,46.87,46.9,160288.0,41.163,41.1717,41.1191,41.1454,160288.0
2019-08-22 15:10:00,46.89,46.91,46.84,46.86,131978.0,41.1366,41.1542,41.0928,41.1103,131978.0
2019-08-22 15:15:00,46.87,46.87,46.83,46.84,199945.0,41.1191,41.1191,41.084,41.0928,199945.0
2019-08-22 15:20:00,46.84,46.9,46.83,46.89,172734.0,41.0928,41.1454,41.084,41.1366,172734.0
2019-08-22 15:25:00,46.9,46.95,46.89,46.9,156923.0,41.1454,41.1893,41.1366,41.1454,156923.0
2019-08-22 15:30:00,46.9,46.93,46.82,46.84,343826.0,41.1454,41.1717,41.0752,41.0928,343826.0
2019-08-22 15:35:00,46.84,46.9,46.83,46.87,303195.0,41.0928,41.1454,41.084,41.1191,303195.0
2019-08-22 15:40:00,46.88,46.92,46.87,46.9,323225.0,41.1279,41.163,41.1191,41.1454,323225.0
2019-08-22 15:45:00,46.9,46.93,46.86,46.91,559266.0,41.1454,41.1717,41.1103,41.1542,559266.0
2019-08-22 15:50:00,46.91,46.94,46.88,46.9,1913051.0,41.1542,41.1805,41.1279,41.1454,1913051.0
2019-08-22 15:55:00,46.89,46.9,46.7,46.76,1640124.0,41.1366,41.1454,40.97,41.0226,1640124.0
2019-08-23 09:30:00,46.35,46.41,46.14,46.3,582637.0,40.6629,40.7155,40.4787,40.619,582637.0
2019-08-23 09:35:00,46.3,46.34,46.11,46.15,271663.0,40.619,40.6541,40.4523,40.4874,271663.0
2019-08-23 09:40:00,46.15,46.18,45.97,46.08,351617.0,40.4874,40.5138,40.3295,40.426,351617.0
2019-08-23 09:45:00,46.08,46.12,46.01,46.01,349803.0,40.426,40.4611,40.3646,40.3646,349803.0
2019-08-23 09:50:00,46.0,46.08,45.9,46.02,283205.0,40.3558,40.426,40.2681,40.3734,283205.0
2019-08-23 09:55:00,46.02,46.18,46.01,46.17,116650.0,40.3734,40.5138,40.3646,40.505,116650.0
2019-08-23 10:00:00,46.17,46.47,46.09,46.36,313025.0,40.505,40.7682,40.4348,40.6717,313025.0
2019-08-23 10:05:00,46.36,46.45,46.29,46.29,299638.0,40.6717,40.7506,40.6103,40.6103,299638.0
2019-08-23 10:10:00,46.28,46.28,46.11,46.26,426419.0,40.6015,40.6015,40.4523,40.5839,426419.0
2019-08-23 10:15:00,46.27,46.32,46.19,46.29,283268.0,40.5927,40.6366,40.5225,40.6103,283268.0
2019-08-23 10:20:00,46.3,46.31,46.27,46.28,201529.0,40.619,40.6278,40.5927,40.6015,201529.0
2019-08-23 10:25:00,46.28,46.28,46.19,46.23,199706.0,40.6015,40.6015,40.5225,40.5576,199706.0
2019-08-23 10:30:00,46.23,46.35,46.09,46.33,258876.0,40.5576,40.6629,40.4348,40.6454,258876.0
2019-08-23 10:35:00,46.33,46.57,46.33,46.55,320247.0,40.6454,40.8559,40.6454,40.8384,320247.0
2019-08-23 10:40:00,46.55,46.59,46.47,46.48,219519.0,40.8384,40.8735,40.7682,40.777,219519.0
2019-08-23 10:45:00,46.48,46.52,46.42,46.45,102981.0,40.777,40.812,40.7243,40.7506,102981.0
2019-08-23 10:50:00,46.45,46.63,46.45,46.6,109995.0,40.7506,40.9085,40.7506,40.8822,109995.0
2019-08-23 10:55:00,46.61,46.61,46.37,46.4,368830.0,40.891,40.891,40.6804,40.7068,368830.0
2019-08-23 11:00:00,46.41,46.46,45.82,45.96,938933.0,40.7155,40.7594,40.1979,40.3208,938933.0
2019-08-23 11:05:00,45.96,46.02,45.61,45.61,605339.0,40.3208,40.3734,40.0137,40.0137,605339.0
2019-08-23 11:10:00,45.62,45.75,45.52,45.61,575849.0,40.0225,40.1365,39.9347,40.0137,575849.0
2019-08-23 11:15:00,45.61,45.72,45.51,45.67,466739.0,40.0137,40.1102,39.926,40.0663,466739.0
2019-08-23 11:20:00,45.67,45.68,45.51,45.59,291016.0,40.0663,40.0751,39.926,39.9962,291016.0
2019-08-23 11:25:00,45.58,45.6,45.48,45.5,323009.0,39.9874,40.0049,39.8996,39.9172,323009.0
2019-08-23 11:30:00,45.49,45.54,45.35,45.42,461696.0,39.9084,39.9523,39.7856,39.847,461696.0
2019-08-23 11:35:00,45.43,45.45,45.27,45.3,605622.0,39.8558,39.8733,39.7154,39.7417,605622.0
2019-08-23 11:40:00,45.3,45.41,45.22,45.38,371739.0,39.7417,39.8382,39.6716,39.8119,371739.0
2019-08-23 11:45:00,45.38,45.42,45.3,45.35,319719.0,39.8119,39.847,39.7417,39.7856,319719.0
2019-08-23 11:50:00,45.35,45.4,45.33,45.37,204290.0,39.7856,39.8295,39.7681,39.8031,204290.0
2019-08-23 11:55:00,45.36,45.41,45.27,45.27,370207.0,39.7944,39.8382,39.7154,39.7154,370207.0
2019-08-23 12:00:00,45.28,45.36,45.18,45.34,201094.0,39.7242,39.7944,39.6365,39.7768,201094.0
2019-08-23 12:05:00,45.34,45.34,45.13,45.24,373569.0,39.7768,39.7768,39.5926,39.6891,373569.0
2019-08-23 12:10:00,45.24,45.38,45.22,45.38,160869.0,39.6891,39.8119,39.6716,39.8119,160869.0
2019-08-23 12:15:00,45.38,45.47,45.36,45.44,222033.0,39.8119,39.8909,39.7944,39.8646,222033.0
2019-08-23 12:20:00,45.43,45.44,45.35,45.36,265934.0,39.8558,39.8646,39.7856,39.7944,265934.0
2019-08-23 12:25:00,45.36,45.38,45.31,45.34,141079.0,39.7944,39.8119,39.7505,39.7768,141079.0
2019-08-23 12:30:00,45.34,45.46,45.33,45.45,100662.0,39.7768,39.8821,39.7681,39.8733,100662.0
2019-08-23 12:35:00,45.45,45.52,45.44,45.46,185012.0,39.8733,39.9347,39.8646,39.8821,185012.0
2019-08-23 12:40:00,45.46,45.48,45.42,45.42,91649.0,39.8821,39.8996,39.847,39.847,91649.0
2019-08-23 12:45:00,45.42,45.42,45.33,45.34,157010.0,39.847,39.847,39.7681,39.7768,157010.0
2019-08-23 12:50:00,45.34,45.39,45.27,45.29,167885.0,39.7768,39.8207,39.7154,39.733,167885.0
2019-08-23 12:55:00,45.28,45.39,45.27,45.35,164418.0,39.7242,39.8207,39.7154,39.7856,164418.0
2019-08-23 13:00:00,45.34,45.35,45.25,45.25,153802.0,39.7768,39.7856,39.6979,39.6979,153802.0
2019-08-23 13:05:00,45.25,45.27,45.18,45.2,184340.0,39.6979,39.7154,39.6365,39.654,184340.0
2019-08-23 13:10:00,45.19,45.37,45.17,45.36,157213.0,39.6452,39.8031,39.6277,39.7944,157213.0
2019-08-23 13:15:00,45.35,45.35,45.19,45.2,186456.0,39.7856,39.7856,39.6452,39.654,186456.0
2019-08-23 13:20:00,45.2,45.2,45.09,45.11,234872.0,39.654,39.654,39.5575,39.575,234872.0
2019-08-23 13:25:00,45.1,45.15,44.96,44.99,1067352.0,39.5663,39.6101,39.4435,39.4698,1067352.0
2019-08-23 13:30:00,44.99,45.12,44.99,45.09,380197.0,39.4698,39.5838,39.4698,39.5575,380197.0
2019-08-23 13:35:00,45.1,45.14,45.04,45.13,269250.0,39.5663,39.6014,39.5136,39.5926,269250.0
2019-08-23 13:40:00,45.14,45.16,45.08,45.12,213624.0,39.6014,39.6189,39.5487,39.5838,213624.0
2019-08-23 13:45:00,45.12,45.2,45.06,45.14,281836.0,39.5838,39.654,39.5312,39.6014,281836.0
2019-08-23 13:50:00,45.13,45.23,45.11,45.21,118724.0,39.5926,39.6803,39.575,39.6628,118724.0
2019-08-23 13:55:00,45.2,45.24,45.18,45.19,156104.0,39.654,39.6891,39.6365,39.6452,156104.0
2019-08-23 14:00:00,45.18,45.18,45.1,45.11,177779.0,39.6365,39.6365,39.5663,39.575,177779.0
2019-08-23 14:05:00,45.11,45.14,45.06,45.08,109074.0,39.575,39.6014,39.5312,39.5487,109074.0
2019-08-23 14:10:00,45.08,45.08,45.02,45.02,91225.0,39.5487,39.5487,39.4961,39.4961,91225.0
2019-08-23 14:15:00,45.03,45.09,45.02,45.07,145555.0,39.5049,39.5575,39.4961,39.54,145555.0
2019-08-23 14:20:00,45.07,45.11,45.05,45.09,62627.0,39.54,39.575,39.5224,39.5575,62627.0
2019-08-23 14:25:00,45.08,45.1,45.05,45.08,92554.0,39.5487,39.5663,39.5224,39.5487,92554.0
2019-08-23 14:30:00,45.08,45.14,45.06,45.09,178251.0,39.5487,39.6014,39.5312,39.5575,178251.0
2019-08-23 14:35:00,45.09,45.09,44.99,44.99,193044.0,39.5575,39.5575,39.4698,39.4698,193044.0
2019-08-23 14:40:00,45.0,45.05,44.98,44.99,162507.0,39.4785,39.5224,39.461,39.4698,162507.0
2019-08-23 14:45:00,44.99,45.0,44.91,44.96,294137.0,39.4698,39.4785,39.3996,39.4435,294137.0
2019-08-23 14:50:00,44.95,45.06,44.93,45.01,163956.0,39.4347,39.5312,39.4171,39.4873,163956.0
2019-08-23 14:55:00,45.0,45.11,44.99,45.1,147575.0,39.4785,39.575,39.4698,39.5663,147575.0
2019-08-23 15:00:00,45.1,45.13,45.05,45.11,199005.0,39.5663,39.5926,39.5224,39.575,199005.0
2019-08-23 15:05:00,45.12,45.19,45.1,45.12,132958.0,39.5838,39.6452,39.5663,39.5838,132958.0
2019-08-23 15:10:00,45.11,45.12,44.98,45.0,326081.0,39.575,39.5838,39.461,39.4785,326081.0
2019-08-23 15:15:00,44.99,45.05,44.98,45.02,580348.0,39.4698,39.5224,39.461,39.4961,580348.0
2019-08-23 15:20:00,45.02,45.05,44.99,45.01,378977.0,39.4961,39.5224,39.4698,39.4873,378977.0
2019-08-23 15:25:00,45.01,45.05,44.97,44.99,339220.0,39.4873,39.5224,39.4522,39.4698,339220.0
2019-08-23 15:30:00,44.99,45.06,44.96,45.03,367691.0,39.4698,39.5312,39.4435,39.5049,367691.0
2019-08-23 15:35:00,45.04,45.05,44.99,45.05,240666.0,39.5136,39.5224,39.4698,39.5224,240666.0
2019-08-23 15:40:00,45.04,45.06,44.98,44.99,326378.0,39.5136,39.5312,39.461,39.4698,326378.0
2019-08-23 15:45:00,45.0,45.01,44.92,44.92,710996.0,39.4785,39.4873,39.4084,39.4084,710996.0
2019-08-23 15:50:00,44.93,44.97,44.89,44.9,874277.0,39.4171,39.4522,39.382,39.3908,874277.0
2019-08-23 15:55:00,44.9,45.0,44.8,44.97,2290137.0,39.3908,39.4785,39.3031,39.4522,2290137.0
2019-08-26 09:30:00,45.71,45.82,45.43,45.57,713629.0,40.1014,40.1979,39.8558,39.9786,713629.0
2019-08-26 09:35:00,45.56,45.64,45.41,45.49,734095.0,39.9698,40.04,39.8382,39.9084,734095.0
2019-08-26 09:40:00,45.5,45.5,45.36,45.36,289979.0,39.9172,39.9172,39.7944,39.7944,289979.0
2019-08-26 09:45:00,45.36,45.45,45.26,45.29,279689.0,39.7944,39.8733,39.7066,39.733,279689.0
2019-08-26 09:50:00,45.29,45.4,45.29,45.34,145379.0,39.733,39.8295,39.733,39.7768,145379.0
2019-08-26 09:55:00,45.33,45.4,45.33,45.34,262581.0,39.7681,39.8295,39.7681,39.7768,262581.0
2019-08-26 10:00:00,45.34,45.51,45.34,45.42,258925.0,39.7768,39.926,39.7768,39.847,258925.0
2019-08-26 10:05:00,45.42,45.44,45.35,45.36,155178.0,39.847,39.8646,39.7856,39.7944,155178.0
2019-08-26 10:10:00,45.35,45.42,45.32,45.4,198381.0,39.7856,39.847,39.7593,39.8295,198381.0
2019-08-26 10:15:00,45.39,45.4,45.25,45.3,433145.0,39.8207,39.8295,39.6979,39.7417,433145.0
2019-08-26 10:20:00,45.3,45.39,45.28,45.33,179707.0,39.7417,39.8207,39.7242,39.7681,179707.0
2019-08-26 10:25:00,45.34,45.46,45.31,45.4,141396.0,39.7768,39.8821,39.7505,39.8295,141396.0
2019-08-26 10:30:00,45.4,45.46,45.33,45.4,176270.0,39.8295,39.8821,39.7681,39.8295,176270.0
2019-08-26 10:35:00,45.39,45.42,45.35,45.4,422767.0,39.8207,39.847,39.7856,39.8295,422767.0
2019-08-26 10:40:00,45.39,45.39,45.31,45.36,404587.0,39.8207,39.8207,39.7505,39.7944,404587.0
2019-08-26 10:45:00,45.36,45.48,45.32,45.41,267682.0,39.7944,39.8996,39.7593,39.8382,267682.0
2019-08-26 10:50:00,45.41,45.45,45.37,45.4,187944.0,39.8382,39.8733,39.8031,39.8295,187944.0
2019-08-26 10:55:00,45.4,45.45,45.36,45.45,198580.0,39.8295,39.8733,39.7944,39.8733,198580.0
2019-08-26 11:00:00,45.44,45.53,45.41,45.5,142666.0,39.8646,39.9435,39.8382,39.9172,142666.0
2019-08-26 11:05:00,45.5,45.52,45.43,45.44,248951.0,39.9172,39.9347,39.8558,39.8646,248951.0
2019-08-26 11:10:00,45.43,45.56,45.4,45.48,342106.0,39.8558,39.9698,39.8295,39.8996,342106.0
2019-08-26 11:15:00,45.49,45.52,45.42,45.43,298152.0,39.9084,39.9347,39.847,39.8558,298152.0
2019-08-26 11:20:00,45.43,45.44,45.4,45.43,362195.0,39.8558,39.8646,39.8295,39.8558,362195.0
2019-08-26 11:25:00,45.43,45.47,45.4,45.43,292905.0,39.8558,39.8909,39.8295,39.8558,292905.0
2019-08-26 11:30:00,45.42,45.49,45.41,45.45,657063.0,39.847,39.9084,39.8382,39.8733,657063.0
2019-08-26 11:35:00,45.44,45.5,45.44,45.48,203112.0,39.8646,39.9172,39.8646,39.8996,203112.0
2019-08-26 11:40:00,45.48,45.49,45.39,45.4,112830.0,39.8996,39.9084,39.8207,39.8295,112830.0
2019-08-26 11:45:00,45.4,45.42,45.35,45.41,163506.0,39.8295,39.847,39.7856,39.8382,163506.0
2019-08-26 11:50:00,45.42,45.44,45.38,45.38,138424.0,39.847,39.8646,39.8119,39.8119,138424.0
2019-08-26 11:55:00,45.39,45.45,45.38,45.45,108272.0,39.8207,39.8733,39.8119,39.8733,108272.0
2019-08-26 12:00:00,45.45,45.46,45.42,45.45,78135.0,39.8733,39.8821,39.847,39.8733,78135.0
2019-08-26 12:05:00,45.45,45.57,45.44,45.56,108106.0,39.8733,39.9786,39.8646,39.9698,108106.0
2019-08-26 12:10:00,45.57,45.59,45.53,45.54,161591.0,39.9786,39.9962,39.9435,39.9523,161591.0
2019-08-26 12:15:00,45.53,45.55,45.51,45.54,192683.0,39.9435,39.9611,39.926,39.9523,192683.0
2019-08-26 12:20:00,45.54,45.68,45.49,45.64,493511.0,39.9523,40.0751,39.9084,40.04,493511.0
2019-08-26 12:25:00,45.65,45.7,45.57,45.57,194414.0,40.0488,40.0927,39.9786,39.9786,194414.0
2019-08-26 12:30:00,45.58,45.58,45.52,45.52,215082.0,39.9874,39.9874,39.9347,39.9347,215082.0
2019-08-26 12:35:00,45.53,45.55,45.52,45.55,69873.0,39.9435,39.9611,39.9347,39.9611,69873.0
2019-08-26 12:40:00,45.55,45.56,45.52,45.54,105990.0,39.9611,39.9698,39.9347,39.9523,105990.0
2019-08-26 12:45:00,45.55,45.57,45.53,45.55,143021.0,39.9611,39.9786,39.9435,39.9611,143021.0
2019-08-26 12:50:00,45.55,45.57,45.54,45.57,137903.0,39.9611,39.9786,39.9523,39.9786,137903.0
2019-08-26 12:55:00,45.57,45.6,45.55,45.57,96279.0,39.9786,40.0049,39.9611,39.9786,96279.0
2019-08-26 13:00:00,45.57,45.57,45.53,45.55,281423.0,39.9786,39.9786,39.9435,39.9611,281423.0
2019-08-26 13:05:00,45.57,45.63,45.55,45.63,122209.0,39.9786,40.0312,39.9611,40.0312,122209.0
2019-08-26 13:10:00,45.63,45.66,45.58,45.62,244065.0,40.0312,40.0576,39.9874,40.0225,244065.0
2019-08-26 13:15:00,45.61,45.63,45.6,45.61,167481.0,40.0137,40.0312,40.0049,40.0137,167481.0
2019-08-26 13:20:00,45.61,45.61,45.56,45.59,86075.0,40.0137,40.0137,39.9698,39.9962,86075.0
2019-08-26 13:25:00,45.6,45.61,45.57,45.57,90431.0,40.0049,40.0137,39.9786,39.9786,90431.0
2019-08-26 13:30:00,45.58,45.58,45.53,45.55,167320.0,39.9874,39.9874,39.9435,39.9611,167320.0
2019-08-26 13:35:00,45.55,45.57,45.51,45.53,132171.0,39.9611,39.9786,39.926,39.9435,132171.0
2019-08-26 13:40:00,45.54,45.56,45.52,45.53,89324.0,39.9523,39.9698,39.9347,39.9435,89324.0
2019-08-26 13:45:00,45.53,45.56,45.53,45.55,56120.0,39.9435,39.9698,39.9435,39.9611,56120.0
2019-08-26 13:50:00,45.55,45.56,45.54,45.54,81565.0,39.9611,39.9698,39.9523,39.9523,81565.0
2019-08-26 13:55:00,45.55,45.55,45.52,45.55,72030.0,39.9611,39.9611,39.9347,39.9611,72030.0
2019-08-26 14:00:00,45.55,45.56,45.47,45.49,161800.0,39.9611,39.9698,39.8909,39.9084,161800.0
2019-08-26 14:05:00,45.49,45.51,45.47,45.5,76509.0,39.9084,39.926,39.8909,39.9172,76509.0
2019-08-26 14:10:00,45.5,45.51,45.47,45.48,65391.0,39.9172,39.926,39.8909,39.8996,65391.0
2019-08-26 14:15:00,45.48,45.52,45.47,45.49,144232.0,39.8996,39.9347,39.8909,39.9084,144232.0
2019-08-26 14:20:00,45.5,45.51,45.48,45.49,112678.0,39.9172,39.926,39.8996,39.9084,112678.0
2019-08-26 14:25:00,45.49,45.51,45.48,45.51,99340.0,39.9084,39.926,39.8996,39.926,99340.0
2019-08-26 14:30:00,45.5,45.58,45.49,45.57,262576.0,39.9172,39.9874,39.9084,39.9786,262576.0
2019-08-26 14:35:00,45.56,45.65,45.54,45.63,146490.0,39.9698,40.0488,39.9523,40.0312,146490.0
2019-08-26 14:40:00,45.63,45.64,45.57,45.57,147480.0,40.0312,40.04,39.9786,39.9786,147480.0
2019-08-26 14:45:00,45.58,45.59,45.54,45.56,243026.0,39.9874,39.9962,39.9523,39.9698,243026.0
2019-08-26 14:50:00,45.56,45.57,45.51,45.53,130226.0,39.9698,39.9786,39.926,39.9435,130226.0
2019-08-26 14:55:00,45.53,45.55,45.51,45.55,97772.0,39.9435,39.9611,39.926,39.9611,97772.0
2019-08-26 15:00:00,45.54,45.66,45.54,45.65,234286.0,39.9523,40.0576,39.9523,40.0488,234286.0
2019-08-26 15:05:00,45.65,45.65,45.56,45.58,105167.0,40.0488,40.0488,39.9698,39.9874,105167.0
2019-08-26 15:10:00,45.58,45.63,45.57,45.61,90969.0,39.9874,40.0312,39.9786,40.0137,90969.0
2019-08-26 15:15:00,45.61,45.66,45.6,45.63,128120.0,40.0137,40.0576,40.0049,40.0312,128120.0
2019-08-26 15:20:00,45.62,45.63,45.57,45.58,159579.0,40.0225,40.0312,39.9786,39.9874,159579.0
2019-08-26 15:25:00,45.58,45.59,45.5,45.51,260085.0,39.9874,39.9962,39.9172,39.926,260085.0
2019-08-26 15:30:00,45.51,45.57,45.47,45.48,292119.0,39.926,39.9786,39.8909,39.8996,292119.0
2019-08-26 15:35:00,45.48,45.51,45.43,45.44,188175.0,39.8996,39.926,39.8558,39.8646,188175.0
2019-08-26 15:40:00,45.44,45.47,45.42,45.47,247475.0,39.8646,39.8909,39.847,39.8909,247475.0
2019-08-26 15:45:00,45.47,45.51,45.44,45.48,300576.0,39.8909,39.926,39.8646,39.8996,300576.0
2019-08-26 15:50:00,45.49,45.59,45.48,45.54,417978.0,39.9084,39.9962,39.8996,39.9523,417978.0
2019-08-26 15:55:00,45.55,45.6,45.48,45.57,1840894.0,39.9611,40.0049,39.8996,39.9786,1840894.0
2019-08-27 09:30:00,45.94,46.0,45.77,45.98,478087.0,40.3032,40.3558,40.1541,40.3383,478087.0
2019-08-27 09:35:00,45.98,46.12,45.96,46.01,458531.0,40.3383,40.4611,40.3208,40.3646,458531.0
2019-08-27 09:40:00,46.01,46.03,45.87,45.87,143926.0,40.3646,40.3822,40.2418,40.2418,143926.0
2019-08-27 09:45:00,45.87,46.03,45.85,45.93,182169.0,40.2418,40.3822,40.2243,40.2944,182169.0
2019-08-27 09:50:00,45.93,45.94,45.79,45.86,181023.0,40.2944,40.3032,40.1716,40.233,181023.0
2019-08-27 09:55:00,45.85,45.88,45.8,45.83,111700.0,40.2243,40.2506,40.1804,40.2067,111700.0
2019-08-27 10:00:00,45.84,45.87,45.78,45.8,122041.0,40.2155,40.2418,40.1628,40.1804,122041.0
2019-08-27 10:05:00,45.8,45.83,45.72,45.79,96540.0,40.1804,40.2067,40.1102,40.1716,96540.0
2019-08-27 10:10:00,45.79,45.8,45.72,45.76,83256.0,40.1716,40.1804,40.1102,40.1453,83256.0
2019-08-27 10:15:00,45.76,45.8,45.74,45.8,71238.0,40.1453,40.1804,40.1277,40.1804,71238.0
2019-08-27 10:20:00,45.8,45.84,45.64,45.69,122675.0,40.1804,40.2155,40.04,40.0839,122675.0
2019-08-27 10:25:00,45.7,45.75,45.66,45.73,118965.0,40.0927,40.1365,40.0576,40.119,118965.0
2019-08-27 10:30:00,45.73,45.82,45.72,45.8,113343.0,40.119,40.1979,40.1102,40.1804,113343.0
2019-08-27 10:35:00,45.79,45.85,45.76,45.83,130315.0,40.1716,40.2243,40.1453,40.2067,130315.0
2019-08-27 10:40:00,45.83,45.87,45.8,45.87,117057.0,40.2067,40.2418,40.1804,40.2418,117057.0
2019-08-27 10:45:00,45.87,45.91,45.77,45.82,167867.0,40.2418,40.2769,40.1541,40.1979,167867.0
2019-08-27 10:50:00,45.81,45.85,45.79,45.83,89448.0,40.1892,40.2243,40.1716,40.2067,89448.0
2019-08-27 10:55:00,45.83,45.85,45.78,45.8,199684.0,40.2067,40.2243,40.1628,40.1804,199684.0
2019-08-27 11:00:00,45.82,45.93,45.81,45.92,150685.0,40.1979,40.2944,40.1892,40.2857,150685.0
2019-08-27 11:05:00,45.91,45.92,45.85,45.88,108829.0,40.2769,40.2857,40.2243,40.2506,108829.0
2019-08-27 11:10:00,45.87,45.88,45.79,45.82,164815.0,40.2418,40.2506,40.1716,40.1979,164815.0
2019-08-27 11:15:00,45.82,45.83,45.64,45.64,264007.0,40.1979,40.2067,40.04,40.04,264007.0
2019-08-27 11:20:00,45.64,45.74,45.61,45.69,129569.0,40.04,40.1277,40.0137,40.0839,129569.0
2019-08-27 11:25:00,45.7,45.72,45.63,45.63,116214.0,40.0927,40.1102,40.0312,40.0312,116214.0
2019-08-27 11:30:00,45.63,45.72,45.62,45.72,120338.0,40.0312,40.1102,40.0225,40.1102,120338.0
2019-08-27 11:35:00,45.71,45.8,45.7,45.78,157207.0,40.1014,40.1804,40.0927,40.1628,157207.0
2019-08-27 11:40:00,45.77,45.82,45.75,45.79,177482.0,40.1541,40.1979,40.1365,40.1716,177482.0
2019-08-27 11:45:00,45.79,45.83,45.74,45.8,133111.0,40.1716,40.2067,40.1277,40.1804,133111.0
2019-08-27 11:50:00,45.79,45.88,45.79,45.88,184132.0,40.1716,40.2506,40.1716,40.2506,184132.0
2019-08-27 11:55:00,45.88,45.9,45.75,45.8,188083.0,40.2506,40.2681,40.1365,40.1804,188083.0
2019-08-27 12:00:00,45.8,45.84,45.71,45.71,162607.0,40.1804,40.2155,40.1014,40.1014,162607.0
2019-08-27 12:05:00,45.72,45.74,45.67,45.73,96874.0,40.1102,40.1277,40.0663,40.119,96874.0
2019-08-27 12:10:00,45.73,45.78,45.71,45.77,61052.0,40.119,40.1628,40.1014,40.1541,61052.0
2019-08-27 12:15:00,45.78,45.79,45.73,45.73,61834.0,40.1628,40.1716,40.119,40.119,61834.0
2019-08-27 12:20:00,45.74,45.78,45.71,45.75,61382.0,40.1277,40.1628,40.1014,40.1365,61382.0
2019-08-27 12:25:00,45.75,45.78,45.72,45.75,74261.0,40.1365,40.1628,40.1102,40.1365,74261.0
2019-08-27 12:30:00,45.74,45.78,45.64,45.7,192837.0,40.1277,40.1628,40.04,40.0927,192837.0
2019-08-27 12:35:00,45.69,45.75,45.67,45.67,138950.0,40.0839,40.1365,40.0663,40.0663,138950.0
2019-08-27 12:40:00,45.68,45.72,45.65,45.7,118918.0,40.0751,40.1102,40.0488,40.0927,118918.0
2019-08-27 12:45:00,45.71,45.75,45.69,45.72,107532.0,40.1014,40.1365,40.0839,40.1102,107532.0
2019-08-27 12:50:00,45.72,45.73,45.6,45.65,102865.0,40.1102,40.119,40.0049,40.0488,102865.0
2019-08-27 12:55:00,45.66,45.68,45.61,45.61,88046.0,40.0576,40.0751,40.0137,40.0137,88046.0
2019-08-27 13:00:00,45.61,45.66,45.57,45.6,136991.0,40.0137,40.0576,39.9786,40.0049,136991.0
2019-08-27 13:05:00,45.6,45.64,45.57,45.59,111620.0,40.0049,40.04,39.9786,39.9962,111620.0
2019-08-27 13:10:00,45.59,45.6,45.53,45.54,132732.0,39.9962,40.0049,39.9435,39.9523,132732.0
2019-08-27 13:15:00,45.54,45.59,45.5,45.57,94900.0,39.9523,39.9962,39.9172,39.9786,94900.0
2019-08-27 13:20:00,45.57,45.6,45.5,45.53,158728.0,39.9786,40.0049,39.9172,39.9435,158728.0
2019-08-27 13:25:00,45.54,45.61,45.53,45.61,119210.0,39.9523,40.0137,39.9435,40.0137,119210.0
2019-08-27 13:30:00,45.61,45.64,45.58,45.64,65795.0,40.0137,40.04,39.9874,40.04,65795.0
2019-08-27 13:35:00,45.64,45.88,45.64,45.83,268799.0,40.04,40.2506,40.04,40.2067,268799.0
2019-08-27 13:40:00,45.83,45.89,45.82,45.89,133856.0,40.2067,40.2593,40.1979,40.2593,133856.0
2019-08-27 13:45:00,45.88,45.9,45.85,45.86,95483.0,40.2506,40.2681,40.2243,40.233,95483.0
2019-08-27 13:50:00,45.86,45.89,45.83,45.83,95408.0,40.233,40.2593,40.2067,40.2067,95408.0
2019-08-27 13:55:00,45.84,45.9,45.82,45.9,73921.0,40.2155,40.2681,40.1979,40.2681,73921.0
2019-08-27 14:00:00,45.9,45.94,45.87,45.87,108079.0,40.2681,40.3032,40.2418,40.2418,108079.0
2019-08-27 14:05:00,45.88,45.9,45.81,45.83,83722.0,40.2506,40.2681,40.1892,40.2067,83722.0
2019-08-27 14:10:00,45.83,45.85,45.79,45.79,78857.0,40.2067,40.2243,40.1716,40.1716,78857.0
2019-08-27 14:15:00,45.79,45.82,45.76,45.82,73601.0,40.1716,40.1979,40.1453,40.1979,73601.0
2019-08-27 14:20:00,45.81,45.85,45.81,45.81,50401.0,40.1892,40.2243,40.1892,40.1892,50401.0
2019-08-27 14:25:00,45.82,45.82,45.76,45.79,69549.0,40.1979,40.1979,40.1453,40.1716,69549.0
2019-08-27 14:30:00,45.78,45.78,45.73,45.76,108636.0,40.1628,40.1628,40.119,40.1453,108636.0
2019-08-27 14:35:00,45.76,45.77,45.74,45.77,60188.0,40.1453,40.1541,40.1277,40.1541,60188.0
2019-08-27 14:40:00,45.77,45.81,45.73,45.79,63169.0,40.1541,40.1892,40.119,40.1716,63169.0
2019-08-27 14:45:00,45.79,45.83,45.75,45.83,77945.0,40.1716,40.2067,40.1365,40.2067,77945.0
2019-08-27 14:50:00,45.83,45.94,45.82,45.93,110411.0,40.2067,40.3032,40.1979,40.2944,110411.0
2019-08-27 14:55:00,45.92,45.94,45.89,45.9,87383.0,40.2857,40.3032,40.2593,40.2681,87383.0
2019-08-27 15:00:00,45.91,45.98,45.88,45.97,134744.0,40.2769,40.3383,40.2506,40.3295,134744.0
2019-08-27 15:05:00,45.97,45.99,45.92,45.93,98200.0,40.3295,40.3471,40.2857,40.2944,98200.0
2019-08-27 15:10:00,45.93,45.94,45.85,45.87,93077.0,40.2944,40.3032,40.2243,40.2418,93077.0
2019-08-27 15:15:00,45.88,45.88,45.84,45.85,77861.0,40.2506,40.2506,40.2155,40.2243,77861.0
2019-08-27 15:20:00,45.84,45.84,45.77,45.78,99597.0,40.2155,40.2155,40.1541,40.1628,99597.0
2019-08-27 15:25:00,45.78,45.8,45.75,45.76,104948.0,40.1628,40.1804,40.1365,40.1453,104948.0
2019-08-27 15:30:00,45.76,45.76,45.71,45.74,221544.0,40.1453,40.1453,40.1014,40.1277,221544.0
2019-08-27 15:35:00,45.73,45.77,45.69,45.77,203168.0,40.119,40.1541,40.0839,40.1541,203168.0
2019-08-27 15:40:00,45.77,45.81,45.75,45.76,233021.0,40.1541,40.1892,40.1365,40.1453,233021.0
2019-08-27 15:45:00,45.76,45.86,45.75,45.84,226496.0,40.1453,40.233,40.1365,40.2155,226496.0
2019-08-27 15:50:00,45.84,45.85,45.7,45.71,306269.0,40.2155,40.2243,40.0927,40.1014,306269.0
2019-08-27 15:55:00,45.71,45.88,45.67,45.78,1253692.0,40.1014,40.2506,40.0663,40.1628,1253692.0
2019-08-28 09:30:00,45.67,45.79,45.42,45.45,448283.0,40.0663,40.1716,39.847,39.8733,448283.0
2019-08-28 09:35:00,45.45,45.54,45.37,45.47,408697.0,39.8733,39.9523,39.8031,39.8909,408697.0
2019-08-28 09:40:00,45.47,45.5,45.38,45.48,205213.0,39.8909,39.9172,39.8119,39.8996,205213.0
2019-08-28 09:45:00,45.48,45.5,45.38,45.5,166720.0,39.8996,39.9172,39.8119,39.9172,166720.0
2019-08-28 09:50:00,45.51,45.64,45.5,45.57,127636.0,39.926,40.04,39.9172,39.9786,127636.0
2019-08-28 09:55:00,45.58,45.66,45.49,45.51,177700.0,39.9874,40.0576,39.9084,39.926,177700.0
2019-08-28 10:00:00,45.52,45.6,45.47,45.52,210565.0,39.9347,40.0049,39.8909,39.9347,210565.0
2019-08-28 10:05:00,45.52,45.61,45.5,45.53,320094.0,39.9347,40.0137,39.9172,39.9435,320094.0
2019-08-28 10:10:00,45.55,45.62,45.51,45.53,175552.0,39.9611,40.0225,39.926,39.9435,175552.0
2019-08-28 10:15:00,45.53,45.54,45.46,45.47,189893.0,39.9435,39.9523,39.8821,39.8909,189893.0
2019-08-28 10:20:00,45.47,45.54,45.46,45.53,127521.0,39.8909,39.9523,39.8821,39.9435,127521.0
2019-08-28 10:25:00,45.54,45.58,45.52,45.57,242319.0,39.9523,39.9874,39.9347,39.9786,242319.0
2019-08-28 10:30:00,45.57,45.65,45.55,45.64,259312.0,39.9786,40.0488,39.9611,40.04,259312.0
2019-08-28 10:35:00,45.63,45.67,45.6,45.63,280566.0,40.0312,40.0663,40.0049,40.0312,280566.0
2019-08-28 10:40:00,45.63,45.71,45.63,45.66,302464.0,40.0312,40.1014,40.0312,40.0576,302464.0
2019-08-28 10:45:00,45.66,45.69,45.65,45.69,99913.0,40.0576,40.0839,40.0488,40.0839,99913.0
2019-08-28 10:50:00,45.69,45.78,45.67,45.77,158628.0,40.0839,40.1628,40.0663,40.1541,158628.0
2019-08-28 10:55:00,45.77,45.78,45.72,45.73,110215.0,40.1541,40.1628,40.1102,40.119,110215.0
2019-08-28 11:00:00,45.73,45.75,45.63,45.65,132709.0,40.119,40.1365,40.0312,40.0488,132709.0
2019-08-28 11:05:00,45.64,45.65,45.57,45.6,122488.0,40.04,40.0488,39.9786,40.0049,122488.0
2019-08-28 11:10:00,45.61,45.65,45.59,45.63,79793.0,40.0137,40.0488,39.9962,40.0312,79793.0
2019-08-28 11:15:00,45.62,45.65,45.59,45.63,124602.0,40.0225,40.0488,39.9962,40.0312,124602.0
2019-08-28 11:20:00,45.63,45.77,45.62,45.73,171573.0,40.0312,40.1541,40.0225,40.119,171573.0
2019-08-28 11:25:00,45.73,45.81,45.73,45.79,188485.0,40.119,40.1892,40.119,40.1716,188485.0
2019-08-28 11:30:00,45.79,45.85,45.79,45.83,104878.0,40.1716,40.2243,40.1716,40.2067,104878.0
2019-08-28 11:35:00,45.83,45.9,45.83,45.9,154036.0,40.2067,40.2681,40.2067,40.2681,154036.0
2019-08-28 11:40:00,45.9,45.91,45.88,45.9,114137.0,40.2681,40.2769,40.2506,40.2681,114137.0
2019-08-28 11:45:00,45.9,45.91,45.8,45.81,114571.0,40.2681,40.2769,40.1804,40.1892,114571.0
2019-08-28 11:50:00,45.82,45.84,45.79,45.84,77256.0,40.1979,40.2155,40.1716,40.2155,77256.0
2019-08-28 11:55:00,45.84,45.84,45.77,45.8,89241.0,40.2155,40.2155,40.1541,40.1804,89241.0
2019-08-28 12:00:00,45.8,45.81,45.78,45.78,76356.0,40.1804,40.1892,40.1628,40.1628,76356.0
2019-08-28 12:05:00,45.79,45.8,45.73,45.76,134855.0,40.1716,40.1804,40.119,40.1453,134855.0
2019-08-28 12:10:00,45.76,45.78,45.72,45.75,93006.0,40.1453,40.1628,40.1102,40.1365,93006.0
2019-08-28 12:15:00,45.75,45.8,45.73,45.8,162308.0,40.1365,40.1804,40.119,40.1804,162308.0
2019-08-28 12:20:00,45.8,45.85,45.79,45.81,133078.0,40.1804,40.2243,40.1716,40.1892,133078.0
2019-08-28 12:25:00,45.82,45.84,45.8,45.83,50235.0,40.1979,40.2155,40.1804,40.2067,50235.0
2019-08-28 12:30:00,45.82,45.85,45.82,45.84,32300.0,40.1979,40.2243,40.1979,40.2155,32300.0
2019-08-28 12:35:00,45.84,45.85,45.77,45.8,134342.0,40.2155,40.2243,40.1541,40.1804,134342.0
2019-08-28 12:40:00,45.8,45.81,45.78,45.78,60179.0,40.1804,40.1892,40.1628,40.1628,60179.0
2019-08-28 12:45:00,45.79,45.8,45.77,45.78,48894.0,40.1716,40.1804,40.1541,40.1628,48894.0
2019-08-28 12:50:00,45.79,45.85,45.77,45.84,52488.0,40.1716,40.2243,40.1541,40.2155,52488.0
2019-08-28 12:55:00,45.84,45.86,45.82,45.84,73356.0,40.2155,40.233,40.1979,40.2155,73356.0
2019-08-28 13:00:00,45.84,45.85,45.78,45.8,54602.0,40.2155,40.2243,40.1628,40.1804,54602.0
2019-08-28 13:05:00,45.81,45.82,45.76,45.78,53836.0,40.1892,40.1979,40.1453,40.1628,53836.0
2019-08-28 13:10:00,45.77,45.78,45.69,45.73,123185.0,40.1541,40.1628,40.0839,40.119,123185.0
2019-08-28 13:15:00,45.72,45.75,45.71,45.73,112288.0,40.1102,40.1365,40.1014,40.119,112288.0
2019-08-28 13:20:00,45.73,45.79,45.72,45.78,100209.0,40.119,40.1716,40.1102,40.1628,100209.0
2019-08-28 13:25:00,45.78,45.78,45.76,45.78,85880.0,40.1628,40.1628,40.1453,40.1628,85880.0
2019-08-28 13:30:00,45.78,45.81,45.74,45.8,110550.0,40.1628,40.1892,40.1277,40.1804,110550.0
2019-08-28 13:35:00,45.8,45.81,45.79,45.8,64294.0,40.1804,40.1892,40.1716,40.1804,64294.0
2019-08-28 13:40:00,45.8,45.82,45.79,45.82,58002.0,40.1804,40.1979,40.1716,40.1979,58002.0
2019-08-28 13:45:00,45.82,45.85,45.79,45.83,79189.0,40.1979,40.2243,40.1716,40.2067,79189.0
2019-08-28 13:50:00,45.83,45.84,45.79,45.8,64094.0,40.2067,40.2155,40.1716,40.1804,64094.0
2019-08-28 13:55:00,45.8,45.82,45.78,45.8,88052.0,40.1804,40.1979,40.1628,40.1804,88052.0
2019-08-28 14:00:00,45.79,45.82,45.78,45.8,68239.0,40.1716,40.1979,40.1628,40.1804,68239.0
2019-08-28 14:05:00,45.79,45.81,45.78,45.78,43424.0,40.1716,40.1892,40.1628,40.1628,43424.0
2019-08-28 14:10:00,45.78,45.81,45.76,45.77,138338.0,40.1628,40.1892,40.1453,40.1541,138338.0
2019-08-28 14:15:00,45.77,45.78,45.76,45.77,123027.0,40.1541,40.1628,40.1453,40.1541,123027.0
2019-08-28 14:20:00,45.77,45.77,45.73,45.75,94289.0,40.1541,40.1541,40.119,40.1365,94289.0
2019-08-28 14:25:00,45.75,45.76,45.72,45.75,81585.0,40.1365,40.1453,40.1102,40.1365,81585.0
2019-08-28 14:30:00,45.75,45.8,45.72,45.79,109511.0,40.1365,40.1804,40.1102,40.1716,109511.0
2019-08-28 14:35:00,45.8,45.81,45.74,45.77,112306.0,40.1804,40.1892,40.1277,40.1541,112306.0
2019-08-28 14:40:00,45.78,45.79,45.75,45.75,65126.0,40.1628,40.1716,40.1365,40.1365,65126.0
2019-08-28 14:45:00,45.75,45.79,45.75,45.76,94304.0,40.1365,40.1716,40.1365,40.1453,94304.0
2019-08-28 14:50:00,45.76,45.78,45.75,45.77,114348.0,40.1453,40.1628,40.1365,40.1541,114348.0
2019-08-28 14:55:00,45.77,45.77,45.74,45.75,102795.0,40.1541,40.1541,40.1277,40.1365,102795.0
2019-08-28 15:00:00,45.74,45.75,45.72,45.74,142380.0,40.1277,40.1365,40.1102,40.1277,142380.0
2019-08-28 15:05:00,45.74,45.77,45.73,45.76,123768.0,40.1277,40.1541,40.119,40.1453,123768.0
2019-08-28 15:10:00,45.76,45.79,45.75,45.77,211480.0,40.1453,40.1716,40.1365,40.1541,211480.0
2019-08-28 15:15:00,45.77,45.87,45.76,45.86,255493.0,40.1541,40.2418,40.1453,40.233,255493.0
2019-08-28 15:20:00,45.86,45.87,45.74,45.75,259864.0,40.233,40.2418,40.1277,40.1365,259864.0
2019-08-28 15:25:00,45.75,45.76,45.71,45.73,177018.0,40.1365,40.1453,40.1014,40.119,177018.0
2019-08-28 15:30:00,45.73,45.74,45.67,45.73,219488.0,40.119,40.1277,40.0663,40.119,219488.0
2019-08-28 15:35:00,45.73,45.75,45.72,45.73,205768.0,40.119,40.1365,40.1102,40.119,205768.0
2019-08-28 15:40:00,45.72,45.76,45.71,45.72,208424.0,40.1102,40.1453,40.1014,40.1102,208424.0
2019-08-28 15:45:00,45.72,45.77,45.71,45.73,254341.0,40.1102,40.1541,40.1014,40.119,254341.0
2019-08-28 15:50:00,45.74,45.77,45.71,45.75,238684.0,40.1277,40.1541,40.1014,40.1365,238684.0
2019-08-28 15:55:00,45.75,45.8,45.73,45.79,489191.0,40.1365,40.1804,40.119,40.1716,489191.0
2019-08-29 09:30:00,46.42,46.8,46.4,46.79,869338.0,40.7243,41.0577,40.7068,41.0489,869338.0
2019-08-29 09:35:00,46.79,46.99,46.78,46.95,674728.0,41.0489,41.2244,41.0401,41.1893,674728.0
2019-08-29 09:40:00,46.96,47.0,46.78,46.8,629276.0,41.1981,41.2331,41.0401,41.0577,629276.0
2019-08-29 09:45:00,46.8,46.88,46.75,46.78,431157.0,41.0577,41.1279,41.0138,41.0401,431157.0
2019-08-29 09:50:00,46.79,46.94,46.76,46.91,227262.0,41.0489,41.1805,41.0226,41.1542,227262.0
2019-08-29 09:55:00,46.91,46.92,46.85,46.9,143482.0,41.1542,41.163,41.1016,41.1454,143482.0
2019-08-29 10:00:00,46.89,46.9,46.77,46.79,209028.0,41.1366,41.1454,41.0314,41.0489,209028.0
2019-08-29 10:05:00,46.79,46.89,46.79,46.87,181125.0,41.0489,41.1366,41.0489,41.1191,181125.0
2019-08-29 10:10:00,46.86,46.87,46.7,46.75,224781.0,41.1103,41.1191,40.97,41.0138,224781.0
2019-08-29 10:15:00,46.76,46.82,46.73,46.82,155054.0,41.0226,41.0752,40.9963,41.0752,155054.0
2019-08-29 10:20:00,46.81,46.93,46.78,46.91,196402.0,41.0665,41.1717,41.0401,41.1542,196402.0
2019-08-29 10:25:00,46.91,46.92,46.86,46.89,248049.0,41.1542,41.163,41.1103,41.1366,248049.0
2019-08-29 10:30:00,46.9,46.91,46.82,46.85,108180.0,41.1454,41.1542,41.0752,41.1016,108180.0
2019-08-29 10:35:00,46.84,46.86,46.53,46.67,373828.0,41.0928,41.1103,40.8208,40.9436,373828.0
2019-08-29 10:40:00,46.67,46.76,46.67,46.69,231729.0,40.9436,41.0226,40.9436,40.9612,231729.0
2019-08-29 10:45:00,46.69,46.7,46.61,46.66,421097.0,40.9612,40.97,40.891,40.9349,421097.0
2019-08-29 10:50:00,46.66,46.76,46.65,46.75,431704.0,40.9349,41.0226,40.9261,41.0138,431704.0
2019-08-29 10:55:00,46.75,46.8,46.7,46.79,221190.0,41.0138,41.0577,40.97,41.0489,221190.0
2019-08-29 11:00:00,46.8,46.8,46.73,46.74,207223.0,41.0577,41.0577,40.9963,41.005,207223.0
2019-08-29 11:05:00,46.75,46.8,46.74,46.75,121749.0,41.0138,41.0577,41.005,41.0138,121749.0
2019-08-29 11:10:00,46.76,46.9,46.76,46.89,83474.0,41.0226,41.1454,41.0226,41.1366,83474.0
2019-08-29 11:15:00,46.89,46.9,46.85,46.87,79274.0,41.1366,41.1454,41.1016,41.1191,79274.0
2019-08-29 11:20:00,46.87,46.93,46.85,46.92,108082.0,41.1191,41.1717,41.1016,41.163,108082.0
2019-08-29 11:25:00,46.93,46.95,46.91,46.93,88099.0,41.1717,41.1893,41.1542,41.1717,88099.0
2019-08-29 11:30:00,46.93,46.98,46.92,46.97,118934.0,41.1717,41.2156,41.163,41.2068,118934.0
2019-08-29 11:35:00,46.97,47.01,46.96,46.98,180482.0,41.2068,41.2419,41.1981,41.2156,180482.0
2019-08-29 11:40:00,46.98,47.03,46.98,47.02,117423.0,41.2156,41.2595,41.2156,41.2507,117423.0
2019-08-29 11:45:00,47.03,47.09,47.02,47.08,150523.0,41.2595,41.3121,41.2507,41.3033,150523.0
2019-08-29 11:50:00,47.08,47.1,47.02,47.03,205386.0,41.3033,41.3209,41.2507,41.2595,205386.0
2019-08-29 11:55:00,47.02,47.03,46.98,46.99,136272.0,41.2507,41.2595,41.2156,41.2244,136272.0
2019-08-29 12:00:00,46.99,47.0,46.92,46.98,100084.0,41.2244,41.2331,41.163,41.2156,100084.0
2019-08-29 12:05:00,46.98,47.02,46.97,46.98,53277.0,41.2156,41.2507,41.2068,41.2156,53277.0
2019-08-29 12:10:00,46.98,47.04,46.98,47.03,70953.0,41.2156,41.2682,41.2156,41.2595,70953.0
2019-08-29 12:15:00,47.04,47.07,47.03,47.06,85964.0,41.2682,41.2946,41.2595,41.2858,85964.0
2019-08-29 12:20:00,47.06,47.07,47.05,47.07,67448.0,41.2858,41.2946,41.277,41.2946,67448.0
2019-08-29 12:25:00,47.06,47.09,47.05,47.06,91904.0,41.2858,41.3121,41.277,41.2858,91904.0
2019-08-29 12:30:00,47.07,47.11,47.05,47.09,111381.0,41.2946,41.3297,41.277,41.3121,111381.0
2019-08-29 12:35:00,47.09,47.15,47.09,47.15,63576.0,41.3121,41.3647,41.3121,41.3647,63576.0
2019-08-29 12:40:00,47.15,47.15,47.12,47.14,81643.0,41.3647,41.3647,41.3384,41.356,81643.0
2019-08-29 12:45:00,47.14,47.18,47.13,47.15,138994.0,41.356,41.3911,41.3472,41.3647,138994.0
2019-08-29 12:50:00,47.15,47.2,47.12,47.17,185657.0,41.3647,41.4086,41.3384,41.3823,185657.0
2019-08-29 12:55:00,47.17,47.22,47.17,47.19,96883.0,41.3823,41.4262,41.3823,41.3998,96883.0
2019-08-29 13:00:00,47.2,47.21,47.13,47.14,135960.0,41.4086,41.4174,41.3472,41.356,135960.0
2019-08-29 13:05:00,47.14,47.14,47.06,47.07,137925.0,41.356,41.356,41.2858,41.2946,137925.0
2019-08-29 13:10:00,47.06,47.08,47.03,47.03,128296.0,41.2858,41.3033,41.2595,41.2595,128296.0
2019-08-29 13:15:00,47.04,47.05,47.02,47.05,82289.0,41.2682,41.277,41.2507,41.277,82289.0
2019-08-29 13:20:00,47.05,47.09,47.05,47.07,57632.0,41.277,41.3121,41.277,41.2946,57632.0
2019-08-29 13:25:00,47.08,47.1,47.06,47.07,112334.0,41.3033,41.3209,41.2858,41.2946,112334.0
2019-08-29 13:30:00,47.07,47.08,47.0,47.01,176358.0,41.2946,41.3033,41.2331,41.2419,176358.0
2019-08-29 13:35:00,47.01,47.1,47.0,47.09,49385.0,41.2419,41.3209,41.2331,41.3121,49385.0
2019-08-29 13:40:00,47.09,47.15,47.09,47.13,88266.0,41.3121,41.3647,41.3121,41.3472,88266.0
2019-08-29 13:45:00,47.14,47.16,47.13,47.15,55733.0,41.356,41.3735,41.3472,41.3647,55733.0
2019-08-29 13:50:00,47.14,47.2,47.14,47.19,94714.0,41.356,41.4086,41.356,41.3998,94714.0
2019-08-29 13:55:00,47.2,47.21,47.15,47.16,99451.0,41.4086,41.4174,41.3647,41.3735,99451.0
2019-08-29 14:00:00,47.17,47.22,47.17,47.19,86454.0,41.3823,41.4262,41.3823,41.3998,86454.0
2019-08-29 14:05:00,47.19,47.21,47.13,47.14,111881.0,41.3998,41.4174,41.3472,41.356,111881.0
2019-08-29 14:10:00,47.14,47.18,47.14,47.17,90215.0,41.356,41.3911,41.356,41.3823,90215.0
2019-08-29 14:15:00,47.17,47.18,47.07,47.08,245961.0,41.3823,41.3911,41.2946,41.3033,245961.0
2019-08-29 14:20:00,47.08,47.12,47.06,47.08,89952.0,41.3033,41.3384,41.2858,41.3033,89952.0
2019-08-29 14:25:00,47.08,47.11,47.07,47.1,99787.0,41.3033,41.3297,41.2946,41.3209,99787.0
2019-08-29 14:30:00,47.1,47.13,47.09,47.12,81734.0,41.3209,41.3472,41.3121,41.3384,81734.0
2019-08-29 14:35:00,47.12,47.15,47.12,47.15,89484.0,41.3384,41.3647,41.3384,41.3647,89484.0
2019-08-29 14:40:00,47.15,47.17,47.03,47.04,374296.0,41.3647,41.3823,41.2595,41.2682,374296.0
2019-08-29 14:45:00,47.04,47.04,46.98,47.0,117579.0,41.2682,41.2682,41.2156,41.2331,117579.0
2019-08-29 14:50:00,47.0,47.01,46.94,46.95,152156.0,41.2331,41.2419,41.1805,41.1893,152156.0
2019-08-29 14:55:00,46.95,46.97,46.91,46.94,127195.0,41.1893,41.2068,41.1542,41.1805,127195.0
2019-08-29 15:00:00,46.95,46.96,46.9,46.93,125705.0,41.1893,41.1981,41.1454,41.1717,125705.0
2019-08-29 15:05:00,46.93,46.96,46.91,46.93,96879.0,41.1717,41.1981,41.1542,41.1717,96879.0
2019-08-29 15:10:00,46.92,46.96,46.92,46.94,97686.0,41.163,41.1981,41.163,41.1805,97686.0
2019-08-29 15:15:00,46.93,46.95,46.91,46.95,89641.0,41.1717,41.1893,41.1542,41.1893,89641.0
2019-08-29 15:20:00,46.95,46.95,46.89,46.9,151933.0,41.1893,41.1893,41.1366,41.1454,151933.0
2019-08-29 15:25:00,46.9,46.91,46.88,46.9,127577.0,41.1454,41.1542,41.1279,41.1454,127577.0
2019-08-29 15:30:00,46.9,46.94,46.9,46.93,122535.0,41.1454,41.1805,41.1454,41.1717,122535.0
2019-08-29 15:35:00,46.92,46.95,46.9,46.95,134069.0,41.163,41.1893,41.1454,41.1893,134069.0
2019-08-29 15:40:00,46.94,46.96,46.91,46.93,152468.0,41.1805,41.1981,41.1542,41.1717,152468.0
2019-08-29 15:45:00,46.94,46.98,46.91,46.96,269683.0,41.1805,41.2156,41.1542,41.1981,269683.0
2019-08-29 15:50:00,46.97,47.01,46.91,46.92,325127.0,41.2068,41.2419,41.1542,41.163,325127.0
2019-08-29 15:55:00,46.91,46.95,46.81,46.87,933387.0,41.1542,41.1893,41.0665,41.1191,933387.0
2019-08-30 09:30:00,47.29,47.48,47.19,47.47,510584.0,41.4876,41.6543,41.3998,41.6455,510584.0
2019-08-30 09:35:00,47.47,47.56,47.42,47.55,310755.0,41.6455,41.7244,41.6016,41.7157,310755.0
2019-08-30 09:40:00,47.56,47.6,47.48,47.55,191974.0,41.7244,41.7595,41.6543,41.7157,191974.0
2019-08-30 09:45:00,47.56,47.64,47.53,47.61,197966.0,41.7244,41.7946,41.6981,41.7683,197966.0
2019-08-30 09:50:00,47.61,47.74,47.57,47.73,295116.0,41.7683,41.8824,41.7332,41.8736,295116.0
2019-08-30 09:55:00,47.73,47.74,47.56,47.58,230664.0,41.8736,41.8824,41.7244,41.742,230664.0
2019-08-30 10:00:00,47.59,47.7,47.56,47.66,157677.0,41.7508,41.8473,41.7244,41.8122,157677.0
2019-08-30 10:05:00,47.66,47.72,47.62,47.71,126976.0,41.8122,41.8648,41.7771,41.856,126976.0
2019-08-30 10:10:00,47.71,47.74,47.6,47.6,126357.0,41.856,41.8824,41.7595,41.7595,126357.0
2019-08-30 10:15:00,47.6,47.66,47.59,47.63,91530.0,41.7595,41.8122,41.7508,41.7858,91530.0
2019-08-30 10:20:00,47.63,47.64,47.53,47.58,122210.0,41.7858,41.7946,41.6981,41.742,122210.0
2019-08-30 10:25:00,47.58,47.6,47.54,47.57,97391.0,41.742,41.7595,41.7069,41.7332,97391.0
2019-08-30 10:30:00,47.58,47.66,47.57,47.62,152353.0,41.742,41.8122,41.7332,41.7771,152353.0
2019-08-30 10:35:00,47.62,47.65,47.58,47.61,98407.0,41.7771,41.8034,41.742,41.7683,98407.0
2019-08-30 10:40:00,47.62,47.69,47.59,47.66,102400.0,41.7771,41.8385,41.7508,41.8122,102400.0
2019-08-30 10:45:00,47.66,47.74,47.6,47.73,138672.0,41.8122,41.8824,41.7595,41.8736,138672.0
2019-08-30 10:50:00,47.73,47.76,47.71,47.75,287557.0,41.8736,41.8999,41.856,41.8911,287557.0
2019-08-30 10:55:00,47.75,47.79,47.68,47.68,255002.0,41.8911,41.9262,41.8297,41.8297,255002.0
2019-08-30 11:00:00,47.68,47.72,47.42,47.45,233151.0,41.8297,41.8648,41.6016,41.6279,233151.0
2019-08-30 11:05:00,47.44,47.55,47.44,47.52,177577.0,41.6192,41.7157,41.6192,41.6893,177577.0
2019-08-30 11:10:00,47.51,47.54,47.36,47.41,222939.0,41.6806,41.7069,41.549,41.5928,222939.0
2019-08-30 11:15:00,47.4,47.44,47.33,47.38,174363.0,41.5841,41.6192,41.5227,41.5665,174363.0
2019-08-30 11:20:00,47.38,47.4,47.32,47.34,198860.0,41.5665,41.5841,41.5139,41.5314,198860.0
2019-08-30 11:25:00,47.34,47.39,47.29,47.38,177144.0,41.5314,41.5753,41.4876,41.5665,177144.0
2019-08-30 11:30:00,47.37,47.51,47.37,47.5,106338.0,41.5577,41.6806,41.5577,41.6718,106338.0
2019-08-30 11:35:00,47.5,47.53,47.42,47.44,137523.0,41.6718,41.6981,41.6016,41.6192,137523.0
2019-08-30 11:40:00,47.45,47.46,47.4,47.45,54034.0,41.6279,41.6367,41.5841,41.6279,54034.0
2019-08-30 11:45:00,47.45,47.51,47.44,47.5,72050.0,41.6279,41.6806,41.6192,41.6718,72050.0
2019-08-30 11:50:00,47.51,47.52,47.47,47.49,58588.0,41.6806,41.6893,41.6455,41.663,58588.0
2019-08-30 11:55:00,47.5,47.52,47.46,47.51,80201.0,41.6718,41.6893,41.6367,41.6806,80201.0
2019-08-30 12:00:00,47.51,47.53,47.42,47.43,79123.0,41.6806,41.6981,41.6016,41.6104,79123.0
2019-08-30 12:05:00,47.42,47.48,47.34,47.36,88443.0,41.6016,41.6543,41.5314,41.549,88443.0
2019-08-30 12:10:00,47.36,47.47,47.35,47.44,100539.0,41.549,41.6455,41.5402,41.6192,100539.0
2019-08-30 12:15:00,47.44,47.49,47.43,47.46,65218.0,41.6192,41.663,41.6104,41.6367,65218.0
2019-08-30 12:20:00,47.46,47.48,47.43,47.44,42180.0,41.6367,41.6543,41.6104,41.6192,42180.0
2019-08-30 12:25:00,47.44,47.51,47.44,47.5,42541.0,41.6192,41.6806,41.6192,41.6718,42541.0
2019-08-30 12:30:00,47.5,47.53,47.38,47.5,189303.0,41.6718,41.6981,41.5665,41.6718,189303.0
2019-08-30 12:35:00,47.49,47.5,47.47,47.5,44835.0,41.663,41.6718,41.6455,41.6718,44835.0
2019-08-30 12:40:00,47.49,47.52,47.47,47.51,50890.0,41.663,41.6893,41.6455,41.6806,50890.0
2019-08-30 12:45:00,47.5,47.51,47.46,47.46,48212.0,41.6718,41.6806,41.6367,41.6367,48212.0
2019-08-30 12:50:00,47.46,47.47,47.43,47.47,46397.0,41.6367,41.6455,41.6104,41.6455,46397.0
2019-08-30 12:55:00,47.46,47.49,47.43,47.43,95373.0,41.6367,41.663,41.6104,41.6104,95373.0
2019-08-30 13:00:00,47.43,47.46,47.41,47.43,60602.0,41.6104,41.6367,41.5928,41.6104,60602.0
2019-08-30 13:05:00,47.42,47.43,47.38,47.41,85678.0,41.6016,41.6104,41.5665,41.5928,85678.0
2019-08-30 13:10:00,47.4,47.41,47.37,47.39,74963.0,41.5841,41.5928,41.5577,41.5753,74963.0
2019-08-30 13:15:00,47.39,47.4,47.34,47.36,130733.0,41.5753,41.5841,41.5314,41.549,130733.0
2019-08-30 13:20:00,47.36,47.38,47.36,47.37,78760.0,41.549,41.5665,41.549,41.5577,78760.0
2019-08-30 13:25:00,47.38,47.41,47.36,47.39,101042.0,41.5665,41.5928,41.549,41.5753,101042.0
2019-08-30 13:30:00,47.38,47.4,47.37,47.38,92052.0,41.5665,41.5841,41.5577,41.5665,92052.0
2019-08-30 13:35:00,47.39,47.4,47.34,47.36,67394.0,41.5753,41.5841,41.5314,41.549,67394.0
2019-08-30 13:40:00,47.35,47.36,47.31,47.31,38839.0,41.5402,41.549,41.5051,41.5051,38839.0
2019-08-30 13:45:00,47.32,47.34,47.28,47.29,89354.0,41.5139,41.5314,41.4788,41.4876,89354.0
2019-08-30 13:50:00,47.3,47.3,47.27,47.29,111071.0,41.4963,41.4963,41.47,41.4876,111071.0
2019-08-30 13:55:00,47.29,47.32,47.26,47.31,104317.0,41.4876,41.5139,41.4612,41.5051,104317.0
2019-08-30 14:00:00,47.32,47.36,47.31,47.35,69375.0,41.5139,41.549,41.5051,41.5402,69375.0
2019-08-30 14:05:00,47.34,47.37,47.33,47.36,59577.0,41.5314,41.5577,41.5227,41.549,59577.0
2019-08-30 14:10:00,47.37,47.39,47.34,47.37,58708.0,41.5577,41.5753,41.5314,41.5577,58708.0
2019-08-30 14:15:00,47.37,47.43,47.37,47.4,54309.0,41.5577,41.6104,41.5577,41.5841,54309.0
2019-08-30 14:20:00,47.41,47.41,47.37,47.38,46838.0,41.5928,41.5928,41.5577,41.5665,46838.0
2019-08-30 14:25:00,47.39,47.41,47.36,47.37,75687.0,41.5753,41.5928,41.549,41.5577,75687.0
2019-08-30 14:30:00,47.37,47.39,47.32,47.34,81832.0,41.5577,41.5753,41.5139,41.5314,81832.0
2019-08-30 14:35:00,47.34,47.36,47.31,47.33,97023.0,41.5314,41.549,41.5051,41.5227,97023.0
2019-08-30 14:40:00,47.32,47.34,47.28,47.33,74128.0,41.5139,41.5314,41.4788,41.5227,74128.0
2019-08-30 14:45:00,47.32,47.33,47.27,47.3,58634.0,41.5139,41.5227,41.47,41.4963,58634.0
2019-08-30 14:50:00,47.31,47.32,47.24,47.27,87611.0,41.5051,41.5139,41.4437,41.47,87611.0
2019-08-30 14:55:00,47.27,47.28,47.25,47.26,102066.0,41.47,41.4788,41.4525,41.4612,102066.0
2019-08-30 15:00:00,47.26,47.28,47.18,47.21,213060.0,41.4612,41.4788,41.3911,41.4174,213060.0
2019-08-30 15:05:00,47.21,47.24,47.2,47.21,92141.0,41.4174,41.4437,41.4086,41.4174,92141.0
2019-08-30 15:10:00,47.21,47.22,47.18,47.21,112594.0,41.4174,41.4262,41.3911,41.4174,112594.0
2019-08-30 15:15:00,47.21,47.23,47.17,47.19,169899.0,41.4174,41.4349,41.3823,41.3998,169899.0
2019-08-30 15:20:00,47.19,47.21,47.16,47.19,143473.0,41.3998,41.4174,41.3735,41.3998,143473.0
2019-08-30 15:25:00,47.2,47.27,47.19,47.24,103653.0,41.4086,41.47,41.3998,41.4437,103653.0
2019-08-30 15:30:00,47.24,47.31,47.23,47.3,122576.0,41.4437,41.5051,41.4349,41.4963,122576.0
2019-08-30 15:35:00,47.3,47.33,47.29,47.32,131684.0,41.4963,41.5227,41.4876,41.5139,131684.0
2019-08-30 15:40:00,47.32,47.34,47.28,47.3,120047.0,41.5139,41.5314,41.4788,41.4963,120047.0
2019-08-30 15:45:00,47.3,47.32,47.27,47.31,330540.0,41.4963,41.5139,41.47,41.5051,330540.0
2019-08-30 15:50:00,47.32,47.38,47.31,47.35,423934.0,41.5139,41.5665,41.5051,41.5402,423934.0
2019-08-30 15:55:00,47.36,47.44,47.34,47.42,1843045.0,41.549,41.6192,41.5314,41.6016,1843045.0
2019-09-03 09:30:00,47.11,47.22,46.8,46.93,837574.0,41.3297,41.4262,41.0577,41.1717,837574.0
2019-09-03 09:35:00,46.93,47.06,46.92,46.99,214896.0,41.1717,41.2858,41.163,41.2244,214896.0
2019-09-03 09:40:00,47.0,47.08,46.9,47.02,177877.0,41.2331,41.3033,41.1454,41.2507,177877.0
2019-09-03 09:45:00,47.02,47.08,46.91,46.99,153867.0,41.2507,41.3033,41.1542,41.2244,153867.0
2019-09-03 09:50:00,46.99,47.21,46.99,47.21,168336.0,41.2244,41.4174,41.2244,41.4174,168336.0
2019-09-03 09:55:00,47.21,47.22,47.12,47.2,186590.0,41.4174,41.4262,41.3384,41.4086,186590.0
2019-09-03 10:00:00,47.2,47.2,46.65,46.69,589486.0,41.4086,41.4086,40.9261,40.9612,589486.0
2019-09-03 10:05:00,46.69,46.76,46.62,46.7,373920.0,40.9612,41.0226,40.8998,40.97,373920.0
2019-09-03 10:10:00,46.71,46.75,46.52,46.53,232532.0,40.9787,41.0138,40.812,40.8208,232532.0
2019-09-03 10:15:00,46.52,46.71,46.49,46.69,287117.0,40.812,40.9787,40.7857,40.9612,287117.0
2019-09-03 10:20:00,46.69,46.77,46.68,46.74,110404.0,40.9612,41.0314,40.9524,41.005,110404.0
2019-09-03 10:25:00,46.75,46.85,46.67,46.81,185819.0,41.0138,41.1016,40.9436,41.0665,185819.0
2019-09-03 10:30:00,46.8,46.81,46.69,46.74,150316.0,41.0577,41.0665,40.9612,41.005,150316.0
2019-09-03 10:35:00,46.74,46.78,46.68,46.77,135439.0,41.005,41.0401,40.9524,41.0314,135439.0
2019-09-03 10:40:00,46.76,46.94,46.74,46.86,228021.0,41.0226,41.1805,41.005,41.1103,228021.0
2019-09-03 10:45:00,46.86,46.91,46.8,46.85,110923.0,41.1103,41.1542,41.0577,41.1016,110923.0
2019-09-03 10:50:00,46.86,46.91,46.86,46.89,92188.0,41.1103,41.1542,41.1103,41.1366,92188.0
2019-09-03 10:55:00,46.89,46.92,46.86,46.91,121661.0,41.1366,41.163,41.1103,41.1542,121661.0
2019-09-03 11:00:00,46.92,46.93,46.79,46.8,163243.0,41.163,41.1717,41.0489,41.0577,163243.0
2019-09-03 11:05:00,46.79,46.83,46.75,46.78,209966.0,41.0489,41.084,41.0138,41.0401,209966.0
2019-09-03 11:10:00,46.78,46.79,46.68,46.71,150140.0,41.0401,41.0489,40.9524,40.9787,150140.0
2019-09-03 11:15:00,46.7,46.76,46.68,46.68,128493.0,40.97,41.0226,40.9524,40.9524,128493.0
2019-09-03 11:20:00,46.68,46.76,46.68,46.75,97916.0,40.9524,41.0226,40.9524,41.0138,97916.0
2019-09-03 11:25:00,46.75,46.82,46.72,46.79,161347.0,41.0138,41.0752,40.9875,41.0489,161347.0
2019-09-03 11:30:00,46.79,46.88,46.73,46.81,191359.0,41.0489,41.1279,40.9963,41.0665,191359.0
2019-09-03 11:35:00,46.81,46.83,46.78,46.81,91138.0,41.0665,41.084,41.0401,41.0665,91138.0
2019-09-03 11:40:00,46.81,46.83,46.79,46.8,93565.0,41.0665,41.084,41.0489,41.0577,93565.0
2019-09-03 11:45:00,46.8,46.87,46.75,46.84,158238.0,41.0577,41.1191,41.0138,41.0928,158238.0
2019-09-03 11:50:00,46.85,46.86,46.82,46.83,80133.0,41.1016,41.1103,41.0752,41.084,80133.0
2019-09-03 11:55:00,46.83,46.83,46.74,46.75,116816.0,41.084,41.084,41.005,41.0138,116816.0
2019-09-03 12:00:00,46.76,46.83,46.74,46.83,92876.0,41.0226,41.084,41.005,41.084,92876.0
2019-09-03 12:05:00,46.82,46.87,46.81,46.81,98255.0,41.0752,41.1191,41.0665,41.0665,98255.0
2019-09-03 12:10:00,46.81,46.84,46.8,46.84,63890.0,41.0665,41.0928,41.0577,41.0928,63890.0
2019-09-03 12:15:00,46.84,46.86,46.8,46.86,79815.0,41.0928,41.1103,41.0577,41.1103,79815.0
2019-09-03 12:20:00,46.86,46.88,46.83,46.84,72877.0,41.1103,41.1279,41.084,41.0928,72877.0
2019-09-03 12:25:00,46.84,46.87,46.82,46.83,69068.0,41.0928,41.1191,41.0752,41.084,69068.0
2019-09-03 12:30:00,46.82,46.83,46.77,46.79,88859.0,41.0752,41.084,41.0314,41.0489,88859.0
2019-09-03 12:35:00,46.79,46.85,46.78,46.85,57607.0,41.0489,41.1016,41.0401,41.1016,57607.0
2019-09-03 12:40:00,46.85,46.85,46.8,46.83,59179.0,41.1016,41.1016,41.0577,41.084,59179.0
2019-09-03 12:45:00,46.83,46.92,46.81,46.91,73567.0,41.084,41.163,41.0665,41.1542,73567.0
2019-09-03 12:50:00,46.91,46.91,46.83,46.84,96373.0,41.1542,41.1542,41.084,41.0928,96373.0
2019-09-03 12:55:00,46.84,46.86,46.83,46.83,62817.0,41.0928,41.1103,41.084,41.084,62817.0
2019-09-03 13:00:00,46.83,46.88,46.8,46.8,64778.0,41.084,41.1279,41.0577,41.0577,64778.0
2019-09-03 13:05:00,46.8,46.83,46.74,46.8,88152.0,41.0577,41.084,41.005,41.0577,88152.0
2019-09-03 13:10:00,46.8,46.82,46.77,46.82,52965.0,41.0577,41.0752,41.0314,41.0752,52965.0
2019-09-03 13:15:00,46.81,46.83,46.78,46.8,56705.0,41.0665,41.084,41.0401,41.0577,56705.0
2019-09-03 13:20:00,46.8,46.8,46.75,46.78,59996.0,41.0577,41.0577,41.0138,41.0401,59996.0
2019-09-03 13:25:00,46.78,46.79,46.76,46.77,52293.0,41.0401,41.0489,41.0226,41.0314,52293.0
2019-09-03 13:30:00,46.77,46.79,46.71,46.72,83021.0,41.0314,41.0489,40.9787,40.9875,83021.0
2019-09-03 13:35:00,46.72,46.74,46.7,46.73,75221.0,40.9875,41.005,40.97,40.9963,75221.0
2019-09-03 13:40:00,46.73,46.74,46.69,46.72,98013.0,40.9963,41.005,40.9612,40.9875,98013.0
2019-09-03 13:45:00,46.72,46.74,46.69,46.73,84641.0,40.9875,41.005,40.9612,40.9963,84641.0
2019-09-03 13:50:00,46.73,46.74,46.67,46.7,63191.0,40.9963,41.005,40.9436,40.97,63191.0
2019-09-03 13:55:00,46.7,46.73,46.69,46.69,112743.0,40.97,40.9963,40.9612,40.9612,112743.0
2019-09-03 14:00:00,46.7,46.78,46.69,46.77,54772.0,40.97,41.0401,40.9612,41.0314,54772.0
2019-09-03 14:05:00,46.77,46.8,46.75,46.78,64702.0,41.0314,41.0577,41.0138,41.0401,64702.0
2019-09-03 14:10:00,46.79,46.82,46.78,46.8,105485.0,41.0489,41.0752,41.0401,41.0577,105485.0
2019-09-03 14:15:00,46.79,46.8,46.76,46.76,88305.0,41.0489,41.0577,41.0226,41.0226,88305.0
2019-09-03 14:20:00,46.76,46.8,46.74,46.75,69564.0,41.0226,41.0577,41.005,41.0138,69564.0
2019-09-03 14:25:00,46.75,46.81,46.74,46.8,73356.0,41.0138,41.0665,41.005,41.0577,73356.0
2019-09-03 14:30:00,46.79,46.84,46.79,46.81,74722.0,41.0489,41.0928,41.0489,41.0665,74722.0
2019-09-03 14:35:00,46.81,46.83,46.79,46.8,80681.0,41.0665,41.084,41.0489,41.0577,80681.0
2019-09-03 14:40:00,46.81,46.82,46.8,46.82,69200.0,41.0665,41.0752,41.0577,41.0752,69200.0
2019-09-03 14:45:00,46.81,46.87,46.79,46.84,86689.0,41.0665,41.1191,41.0489,41.0928,86689.0
2019-09-03 14:50:00,46.84,46.88,46.81,46.86,107731.0,41.0928,41.1279,41.0665,41.1103,107731.0
2019-09-03 14:55:00,46.85,46.89,46.83,46.89,92673.0,41.1016,41.1366,41.084,41.1366,92673.0
2019-09-03 15:00:00,46.89,46.92,46.85,46.89,128570.0,41.1366,41.163,41.1016,41.1366,128570.0
2019-09-03 15:05:00,46.89,46.94,46.89,46.91,89198.0,41.1366,41.1805,41.1366,41.1542,89198.0
2019-09-03 15:10:00,46.91,46.97,46.9,46.96,120313.0,41.1542,41.2068,41.1454,41.1981,120313.0
2019-09-03 15:15:00,46.96,47.02,46.94,47.01,166134.0,41.1981,41.2507,41.1805,41.2419,166134.0
2019-09-03 15:20:00,47.01,47.04,47.0,47.01,150882.0,41.2419,41.2682,41.2331,41.2419,150882.0
2019-09-03 15:25:00,47.02,47.04,47.0,47.03,164727.0,41.2507,41.2682,41.2331,41.2595,164727.0
2019-09-03 15:30:00,47.04,47.07,47.01,47.04,226780.0,41.2682,41.2946,41.2419,41.2682,226780.0
2019-09-03 15:35:00,47.05,47.07,47.02,47.05,170172.0,41.277,41.2946,41.2507,41.277,170172.0
2019-09-03 15:40:00,47.05,47.07,47.01,47.03,174384.0,41.277,41.2946,41.2419,41.2595,174384.0
2019-09-03 15:45:00,47.04,47.1,47.03,47.06,246614.0,41.2682,41.3209,41.2595,41.2858,246614.0
2019-09-03 15:50:00,47.06,47.12,47.06,47.08,353138.0,41.2858,41.3384,41.2858,41.3033,353138.0
2019-09-03 15:55:00,47.08,47.08,46.96,46.98,824438.0,41.3033,41.3033,41.1981,41.2156,824438.0
2019-09-04 09:30:00,47.59,47.83,47.54,47.79,531452.0,41.7508,41.9613,41.7069,41.9262,531452.0
2019-09-04 09:35:00,47.78,47.98,47.7,47.96,290498.0,41.9174,42.0929,41.8473,42.0754,290498.0
2019-09-04 09:40:00,47.96,48.08,47.91,48.01,428435.0,42.0754,42.1806,42.0315,42.1192,428435.0
2019-09-04 09:45:00,48.01,48.25,48.01,48.2,457434.0,42.1192,42.3298,42.1192,42.2859,457434.0
2019-09-04 09:50:00,48.2,48.21,48.06,48.09,185276.0,42.2859,42.2947,42.1631,42.1894,185276.0
2019-09-04 09:55:00,48.09,48.12,48.04,48.09,244164.0,42.1894,42.2157,42.1455,42.1894,244164.0
2019-09-04 10:00:00,48.09,48.27,48.05,48.26,352862.0,42.1894,42.3473,42.1543,42.3385,352862.0
2019-09-04 10:05:00,48.25,48.26,48.19,48.21,249641.0,42.3298,42.3385,42.2771,42.2947,249641.0
2019-09-04 10:10:00,48.22,48.33,48.2,48.31,445077.0,42.3035,42.4,42.2859,42.3824,445077.0
2019-09-04 10:15:00,48.31,48.49,48.31,48.43,413614.0,42.3824,42.5403,42.3824,42.4877,413614.0
2019-09-04 10:20:00,48.42,48.43,48.36,48.38,247564.0,42.4789,42.4877,42.4263,42.4438,247564.0
2019-09-04 10:25:00,48.37,48.39,48.25,48.37,189912.0,42.435,42.4526,42.3298,42.435,189912.0
2019-09-04 10:30:00,48.37,48.38,48.33,48.38,181374.0,42.435,42.4438,42.4,42.4438,181374.0
2019-09-04 10:35:00,48.38,48.49,48.36,48.48,203416.0,42.4438,42.5403,42.4263,42.5316,203416.0
2019-09-04 10:40:00,48.48,48.49,48.4,48.41,177795.0,42.5316,42.5403,42.4614,42.4701,177795.0
2019-09-04 10:45:00,48.41,48.49,48.4,48.48,138435.0,42.4701,42.5403,42.4614,42.5316,138435.0
2019-09-04 10:50:00,48.48,48.48,48.43,48.43,149933.0,42.5316,42.5316,42.4877,42.4877,149933.0
2019-09-04 10:55:00,48.43,48.44,48.36,48.41,213731.0,42.4877,42.4965,42.4263,42.4701,213731.0
2019-09-04 11:00:00,48.41,48.43,48.4,48.42,138496.0,42.4701,42.4877,42.4614,42.4789,138496.0
2019-09-04 11:05:00,48.42,48.43,48.37,48.37,244134.0,42.4789,42.4877,42.435,42.435,244134.0
2019-09-04 11:10:00,48.37,48.42,48.29,48.3,257740.0,42.435,42.4789,42.3649,42.3736,257740.0
2019-09-04 11:15:00,48.3,48.38,48.29,48.37,143902.0,42.3736,42.4438,42.3649,42.435,143902.0
2019-09-04 11:20:00,48.37,48.39,48.34,48.39,109927.0,42.435,42.4526,42.4087,42.4526,109927.0
2019-09-04 11:25:00,48.4,48.45,48.38,48.43,141911.0,42.4614,42.5052,42.4438,42.4877,141911.0
2019-09-04 11:30:00,48.43,48.49,48.42,48.48,175504.0,42.4877,42.5403,42.4789,42.5316,175504.0
2019-09-04 11:35:00,48.49,48.51,48.44,48.47,279555.0,42.5403,42.5579,42.4965,42.5228,279555.0
2019-09-04 11:40:00,48.47,48.51,48.47,48.49,110560.0,42.5228,42.5579,42.5228,42.5403,110560.0
2019-09-04 11:45:00,48.49,48.51,48.46,48.5,107420.0,42.5403,42.5579,42.514,42.5491,107420.0
2019-09-04 11:50:00,48.5,48.5,48.42,48.46,172581.0,42.5491,42.5491,42.4789,42.514,172581.0
2019-09-04 11:55:00,48.46,48.5,48.45,48.49,83732.0,42.514,42.5491,42.5052,42.5403,83732.0
2019-09-04 12:00:00,48.48,48.5,48.46,48.48,93121.0,42.5316,42.5491,42.514,42.5316,93121.0
2019-09-04 12:05:00,48.48,48.49,48.41,48.42,187675.0,42.5316,42.5403,42.4701,42.4789,187675.0
2019-09-04 12:10:00,48.43,48.43,48.38,48.41,137603.0,42.4877,42.4877,42.4438,42.4701,137603.0
2019-09-04 12:15:00,48.41,48.42,48.37,48.41,94048.0,42.4701,42.4789,42.435,42.4701,94048.0
2019-09-04 12:20:00,48.41,48.43,48.4,48.42,91691.0,42.4701,42.4877,42.4614,42.4789,91691.0
2019-09-04 12:25:00,48.43,48.44,48.39,48.4,94156.0,42.4877,42.4965,42.4526,42.4614,94156.0
2019-09-04 12:30:00,48.4,48.44,48.39,48.41,163610.0,42.4614,42.4965,42.4526,42.4701,163610.0
2019-09-04 12:35:00,48.41,48.43,48.36,48.41,175611.0,42.4701,42.4877,42.4263,42.4701,175611.0
2019-09-04 12:40:00,48.41,48.48,48.4,48.47,85264.0,42.4701,42.5316,42.4614,42.5228,85264.0
2019-09-04 12:45:00,48.47,48.58,48.46,48.56,206469.0,42.5228,42.6193,42.514,42.6017,206469.0
2019-09-04 12:50:00,48.56,48.6,48.55,48.6,217245.0,42.6017,42.6368,42.593,42.6368,217245.0
2019-09-04 12:55:00,48.59,48.65,48.59,48.64,159254.0,42.6281,42.6807,42.6281,42.6719,159254.0
2019-09-04 13:00:00,48.64,48.69,48.63,48.66,171701.0,42.6719,42.7158,42.6631,42.6895,171701.0
2019-09-04 13:05:00,48.66,48.7,48.65,48.69,122967.0,42.6895,42.7246,42.6807,42.7158,122967.0
2019-09-04 13:10:00,48.69,48.71,48.67,48.7,115383.0,42.7158,42.7333,42.6982,42.7246,115383.0
2019-09-04 13:15:00,48.69,48.7,48.67,48.7,70634.0,42.7158,42.7246,42.6982,42.7246,70634.0
2019-09-04 13:20:00,48.7,48.78,48.69,48.77,173853.0,42.7246,42.7947,42.7158,42.786,173853.0
2019-09-04 13:25:00,48.77,48.8,48.76,48.79,125580.0,42.786,42.8123,42.7772,42.8035,125580.0
2019-09-04 13:30:00,48.79,48.85,48.77,48.84,264816.0,42.8035,42.8562,42.786,42.8474,264816.0
2019-09-04 13:35:00,48.83,48.83,48.76,48.8,172463.0,42.8386,42.8386,42.7772,42.8123,172463.0
2019-09-04 13:40:00,48.79,48.8,48.73,48.73,138374.0,42.8035,42.8123,42.7509,42.7509,138374.0
2019-09-04 13:45:00,48.74,48.76,48.63,48.66,230337.0,42.7597,42.7772,42.6631,42.6895,230337.0
2019-09-04 13:50:00,48.66,48.69,48.64,48.65,135699.0,42.6895,42.7158,42.6719,42.6807,135699.0
2019-09-04 13:55:00,48.66,48.72,48.65,48.7,99520.0,42.6895,42.7421,42.6807,42.7246,99520.0
2019-09-04 14:00:00,48.7,48.74,48.66,48.74,98054.0,42.7246,42.7597,42.6895,42.7597,98054.0
2019-09-04 14:05:00,48.74,48.77,48.73,48.76,224840.0,42.7597,42.786,42.7509,42.7772,224840.0
2019-09-04 14:10:00,48.76,48.79,48.74,48.79,159864.0,42.7772,42.8035,42.7597,42.8035,159864.0
2019-09-04 14:15:00,48.79,48.83,48.77,48.82,110497.0,42.8035,42.8386,42.786,42.8298,110497.0
2019-09-04 14:20:00,48.83,48.87,48.82,48.84,288777.0,42.8386,42.8737,42.8298,42.8474,288777.0
2019-09-04 14:25:00,48.83,48.85,48.82,48.83,114286.0,42.8386,42.8562,42.8298,42.8386,114286.0
2019-09-04 14:30:00,48.83,48.86,48.82,48.84,176652.0,42.8386,42.8649,42.8298,42.8474,176652.0
2019-09-04 14:35:00,48.85,48.86,48.83,48.85,106572.0,42.8562,42.8649,42.8386,42.8562,106572.0
2019-09-04 14:40:00,48.86,48.89,48.85,48.86,132116.0,42.8649,42.8912,42.8562,42.8649,132116.0
2019-09-04 14:45:00,48.87,48.87,48.8,48.84,124724.0,42.8737,42.8737,42.8123,42.8474,124724.0
2019-09-04 14:50:00,48.84,48.85,48.82,48.84,125373.0,42.8474,42.8562,42.8298,42.8474,125373.0
2019-09-04 14:55:00,48.84,48.85,48.81,48.82,258831.0,42.8474,42.8562,42.8211,42.8298,258831.0
2019-09-04 15:00:00,48.82,48.84,48.78,48.82,247820.0,42.8298,42.8474,42.7947,42.8298,247820.0
2019-09-04 15:05:00,48.81,48.83,48.79,48.83,147808.0,42.8211,42.8386,42.8035,42.8386,147808.0
2019-09-04 15:10:00,48.82,48.85,48.82,48.85,161299.0,42.8298,42.8562,42.8298,42.8562,161299.0
2019-09-04 15:15:00,48.84,48.85,48.8,48.82,160224.0,42.8474,42.8562,42.8123,42.8298,160224.0
2019-09-04 15:20:00,48.81,48.85,48.8,48.84,193807.0,42.8211,42.8562,42.8123,42.8474,193807.0
2019-09-04 15:25:00,48.84,48.92,48.84,48.88,211455.0,42.8474,42.9176,42.8474,42.8825,211455.0
2019-09-04 15:30:00,48.88,48.93,48.87,48.92,212859.0,42.8825,42.9263,42.8737,42.9176,212859.0
2019-09-04 15:35:00,48.91,48.92,48.88,48.88,230962.0,42.9088,42.9176,42.8825,42.8825,230962.0
2019-09-04 15:40:00,48.89,48.91,48.88,48.9,246763.0,42.8912,42.9088,42.8825,42.9,246763.0
2019-09-04 15:45:00,48.9,48.94,48.89,48.93,378438.0,42.9,42.9351,42.8912,42.9263,378438.0
2019-09-04 15:50:00,48.93,48.95,48.87,48.89,553899.0,42.9263,42.9439,42.8737,42.8912,553899.0
2019-09-04 15:55:00,48.89,48.94,48.84,48.93,1076228.0,42.8912,42.9351,42.8474,42.9263,1076228.0
2019-09-05 09:30:00,49.95,50.63,49.87,50.6,1471193.0,43.8212,44.4178,43.751,44.3914,1471193.0
2019-09-05 09:35:00,50.6,50.73,50.47,50.73,965055.0,44.3914,44.5055,44.2774,44.5055,965055.0
2019-09-05 09:40:00,50.73,50.94,50.73,50.89,1029707.0,44.5055,44.6897,44.5055,44.6458,1029707.0
2019-09-05 09:45:00,50.89,51.0,50.78,51.0,894526.0,44.6458,44.7424,44.5493,44.7424,894526.0
2019-09-05 09:50:00,51.0,51.11,50.98,51.05,663038.0,44.7424,44.8389,44.7248,44.7862,663038.0
2019-09-05 09:55:00,51.05,51.1,50.97,51.0,412088.0,44.7862,44.8301,44.716,44.7424,412088.0
2019-09-05 10:00:00,51.0,51.17,50.96,51.11,736200.0,44.7424,44.8915,44.7073,44.8389,736200.0
2019-09-05 10:05:00,51.11,51.11,50.85,50.87,466971.0,44.8389,44.8389,44.6108,44.6283,466971.0
2019-09-05 10:10:00,50.87,50.99,50.84,50.91,565720.0,44.6283,44.7336,44.602,44.6634,565720.0
2019-09-05 10:15:00,50.91,51.17,50.91,51.15,601297.0,44.6634,44.8915,44.6634,44.8739,601297.0
2019-09-05 10:20:00,51.15,51.15,50.95,50.98,421821.0,44.8739,44.8739,44.6985,44.7248,421821.0
2019-09-05 10:25:00,50.99,51.03,50.9,51.01,479605.0,44.7336,44.7687,44.6546,44.7511,479605.0
2019-09-05 10:30:00,51.01,51.13,50.97,51.12,328288.0,44.7511,44.8564,44.716,44.8476,328288.0
2019-09-05 10:35:00,51.13,51.16,51.04,51.05,366064.0,44.8564,44.8827,44.7774,44.7862,366064.0
2019-09-05 10:40:00,51.05,51.06,50.9,50.9,330216.0,44.7862,44.795,44.6546,44.6546,330216.0
2019-09-05 10:45:00,50.91,50.95,50.69,50.71,402712.0,44.6634,44.6985,44.4704,44.4879,402712.0
2019-09-05 10:50:00,50.71,50.84,50.7,50.74,276806.0,44.4879,44.602,44.4792,44.5143,276806.0
2019-09-05 10:55:00,50.74,50.75,50.62,50.65,420303.0,44.5143,44.523,44.409,44.4353,420303.0
2019-09-05 11:00:00,50.66,50.79,50.6,50.76,373823.0,44.4441,44.5581,44.3914,44.5318,373823.0
2019-09-05 11:05:00,50.76,50.78,50.74,50.78,184972.0,44.5318,44.5493,44.5143,44.5493,184972.0
2019-09-05 11:10:00,50.78,50.82,50.74,50.74,204064.0,44.5493,44.5844,44.5143,44.5143,204064.0
2019-09-05 11:15:00,50.75,50.84,50.69,50.82,217742.0,44.523,44.602,44.4704,44.5844,217742.0
2019-09-05 11:20:00,50.81,50.85,50.78,50.81,159353.0,44.5757,44.6108,44.5493,44.5757,159353.0
2019-09-05 11:25:00,50.8,50.85,50.79,50.8,174844.0,44.5669,44.6108,44.5581,44.5669,174844.0
2019-09-05 11:30:00,50.8,50.81,50.74,50.8,185206.0,44.5669,44.5757,44.5143,44.5669,185206.0
2019-09-05 11:35:00,50.81,50.88,50.8,50.85,157724.0,44.5757,44.6371,44.5669,44.6108,157724.0
2019-09-05 11:40:00,50.85,50.85,50.74,50.76,184047.0,44.6108,44.6108,44.5143,44.5318,184047.0
2019-09-05 11:45:00,50.77,50.79,50.71,50.71,148567.0,44.5406,44.5581,44.4879,44.4879,148567.0
2019-09-05 11:50:00,50.71,50.74,50.68,50.71,137053.0,44.4879,44.5143,44.4616,44.4879,137053.0
2019-09-05 11:55:00,50.71,50.72,50.66,50.68,158660.0,44.4879,44.4967,44.4441,44.4616,158660.0
2019-09-05 12:00:00,50.68,50.72,50.6,50.61,161985.0,44.4616,44.4967,44.3914,44.4002,161985.0
2019-09-05 12:05:00,50.6,50.63,50.55,50.58,152559.0,44.3914,44.4178,44.3476,44.3739,152559.0
2019-09-05 12:10:00,50.57,50.64,50.55,50.6,190306.0,44.3651,44.4265,44.3476,44.3914,190306.0
2019-09-05 12:15:00,50.61,50.63,50.59,50.6,141195.0,44.4002,44.4178,44.3827,44.3914,141195.0
2019-09-05 12:20:00,50.6,50.6,50.49,50.51,218385.0,44.3914,44.3914,44.2949,44.3125,218385.0
2019-09-05 12:25:00,50.51,50.56,50.51,50.55,143748.0,44.3125,44.3563,44.3125,44.3476,143748.0
2019-09-05 12:30:00,50.55,50.6,50.54,50.57,202978.0,44.3476,44.3914,44.3388,44.3651,202978.0
2019-09-05 12:35:00,50.56,50.56,50.47,50.53,127759.0,44.3563,44.3563,44.2774,44.33,127759.0
2019-09-05 12:40:00,50.53,50.58,50.48,50.5,680754.0,44.33,44.3739,44.2862,44.3037,680754.0
2019-09-05 12:45:00,50.5,50.53,50.45,50.48,120699.0,44.3037,44.33,44.2598,44.2862,120699.0
2019-09-05 12:50:00,50.49,50.53,50.45,50.45,115544.0,44.2949,44.33,44.2598,44.2598,115544.0
2019-09-05 12:55:00,50.46,50.52,50.45,50.51,92385.0,44.2686,44.3212,44.2598,44.3125,92385.0
2019-09-05 13:00:00,50.51,50.54,50.42,50.44,280677.0,44.3125,44.3388,44.2335,44.2511,280677.0
2019-09-05 13:05:00,50.45,50.47,50.35,50.37,231060.0,44.2598,44.2774,44.1721,44.1897,231060.0
2019-09-05 13:10:00,50.37,50.4,50.35,50.37,124351.0,44.1897,44.216,44.1721,44.1897,124351.0
2019-09-05 13:15:00,50.37,50.39,50.34,50.37,165444.0,44.1897,44.2072,44.1633,44.1897,165444.0
2019-09-05 13:20:00,50.37,50.41,50.36,50.4,112967.0,44.1897,44.2247,44.1809,44.216,112967.0
2019-09-05 13:25:00,50.4,50.43,50.38,50.41,260268.0,44.216,44.2423,44.1984,44.2247,260268.0
2019-09-05 13:30:00,50.41,50.42,50.3,50.33,141661.0,44.2247,44.2335,44.1282,44.1546,141661.0
2019-09-05 13:35:00,50.33,50.34,50.28,50.3,183989.0,44.1546,44.1633,44.1107,44.1282,183989.0
2019-09-05 13:40:00,50.3,50.3,50.23,50.24,159376.0,44.1282,44.1282,44.0668,44.0756,159376.0
2019-09-05 13:45:00,50.24,50.26,50.19,50.21,187291.0,44.0756,44.0931,44.0317,44.0493,187291.0
2019-09-05 13:50:00,50.21,50.25,50.11,50.15,311953.0,44.0493,44.0844,43.9616,43.9966,311953.0
2019-09-05 13:55:00,50.15,50.22,50.12,50.13,153112.0,43.9966,44.0581,43.9703,43.9791,153112.0
2019-09-05 14:00:00,50.13,50.19,50.09,50.16,200721.0,43.9791,44.0317,43.944,44.0054,200721.0
2019-09-05 14:05:00,50.16,50.18,50.13,50.16,110232.0,44.0054,44.023,43.9791,44.0054,110232.0
2019-09-05 14:10:00,50.16,50.24,50.14,50.2,280711.0,44.0054,44.0756,43.9879,44.0405,280711.0
2019-09-05 14:15:00,50.19,50.2,50.1,50.1,209160.0,44.0317,44.0405,43.9528,43.9528,209160.0
2019-09-05 14:20:00,50.1,50.12,50.03,50.06,248004.0,43.9528,43.9703,43.8914,43.9177,248004.0
2019-09-05 14:25:00,50.07,50.07,49.96,50.03,320040.0,43.9265,43.9265,43.83,43.8914,320040.0
2019-09-05 14:30:00,50.03,50.14,50.01,50.13,344761.0,43.8914,43.9879,43.8738,43.9791,344761.0
2019-09-05 14:35:00,50.12,50.13,49.98,50.03,162933.0,43.9703,43.9791,43.8475,43.8914,162933.0
2019-09-05 14:40:00,50.02,50.14,49.99,50.13,247959.0,43.8826,43.9879,43.8563,43.9791,247959.0
2019-09-05 14:45:00,50.14,50.15,50.09,50.12,136364.0,43.9879,43.9966,43.944,43.9703,136364.0
2019-09-05 14:50:00,50.11,50.17,50.09,50.16,197973.0,43.9616,44.0142,43.944,44.0054,197973.0
2019-09-05 14:55:00,50.17,50.21,50.11,50.12,335027.0,44.0142,44.0493,43.9616,43.9703,335027.0
2019-09-05 15:00:00,50.12,50.2,50.12,50.17,192192.0,43.9703,44.0405,43.9703,44.0142,192192.0
2019-09-05 15:05:00,50.18,50.22,50.16,50.18,222094.0,44.023,44.0581,44.0054,44.023,222094.0
2019-09-05 15:10:00,50.18,50.2,50.16,50.19,103300.0,44.023,44.0405,44.0054,44.0317,103300.0
2019-09-05 15:15:00,50.19,50.19,50.16,50.18,142644.0,44.0317,44.0317,44.0054,44.023,142644.0
2019-09-05 15:20:00,50.18,50.27,50.15,50.24,177375.0,44.023,44.1019,43.9966,44.0756,177375.0
2019-09-05 15:25:00,50.23,50.28,50.23,50.28,132517.0,44.0668,44.1107,44.0668,44.1107,132517.0
2019-09-05 15:30:00,50.28,50.3,50.24,50.28,267391.0,44.1107,44.1282,44.0756,44.1107,267391.0
2019-09-05 15:35:00,50.29,50.31,50.22,50.23,247696.0,44.1195,44.137,44.0581,44.0668,247696.0
2019-09-05 15:40:00,50.23,50.24,50.15,50.16,269770.0,44.0668,44.0756,43.9966,44.0054,269770.0
2019-09-05 15:45:00,50.16,50.16,50.07,50.09,342401.0,44.0054,44.0054,43.9265,43.944,342401.0
2019-09-05 15:50:00,50.1,50.14,50.06,50.13,468713.0,43.9528,43.9879,43.9177,43.9791,468713.0
2019-09-05 15:55:00,50.14,50.18,50.06,50.1,1493611.0,43.9879,44.023,43.9177,43.9528,1493611.0
2019-09-06 09:30:00,50.25,50.33,50.07,50.16,665386.0,44.0844,44.1546,43.9265,44.0054,665386.0
2019-09-06 09:35:00,50.16,50.31,50.07,50.27,444266.0,44.0054,44.137,43.9265,44.1019,444266.0
2019-09-06 09:40:00,50.27,50.32,50.09,50.14,293248.0,44.1019,44.1458,43.944,43.9879,293248.0
2019-09-06 09:45:00,50.14,50.25,50.12,50.2,327065.0,43.9879,44.0844,43.9703,44.0405,327065.0
2019-09-06 09:50:00,50.21,50.22,50.11,50.19,204917.0,44.0493,44.0581,43.9616,44.0317,204917.0
2019-09-06 09:55:00,50.19,50.23,50.13,50.2,125720.0,44.0317,44.0668,43.9791,44.0405,125720.0
2019-09-06 10:00:00,50.2,50.27,50.16,50.22,117012.0,44.0405,44.1019,44.0054,44.0581,117012.0
2019-09-06 10:05:00,50.23,50.28,50.18,50.23,159651.0,44.0668,44.1107,44.023,44.0668,159651.0
2019-09-06 10:10:00,50.23,50.33,50.21,50.33,128537.0,44.0668,44.1546,44.0493,44.1546,128537.0
2019-09-06 10:15:00,50.32,50.43,50.32,50.33,223707.0,44.1458,44.2423,44.1458,44.1546,223707.0
2019-09-06 10:20:00,50.33,50.38,50.27,50.3,69897.0,44.1546,44.1984,44.1019,44.1282,69897.0
2019-09-06 10:25:00,50.31,50.32,50.25,50.29,64073.0,44.137,44.1458,44.0844,44.1195,64073.0
2019-09-06 10:30:00,50.29,50.36,50.26,50.34,165505.0,44.1195,44.1809,44.0931,44.1633,165505.0
2019-09-06 10:35:00,50.34,50.41,50.33,50.4,94256.0,44.1633,44.2247,44.1546,44.216,94256.0
2019-09-06 10:40:00,50.4,50.45,50.38,50.43,86993.0,44.216,44.2598,44.1984,44.2423,86993.0
2019-09-06 10:45:00,50.43,50.47,50.38,50.47,80020.0,44.2423,44.2774,44.1984,44.2774,80020.0
2019-09-06 10:50:00,50.47,50.49,50.46,50.47,82682.0,44.2774,44.2949,44.2686,44.2774,82682.0
2019-09-06 10:55:00,50.47,50.56,50.45,50.55,148384.0,44.2774,44.3563,44.2598,44.3476,148384.0
2019-09-06 11:00:00,50.55,50.55,50.5,50.52,160982.0,44.3476,44.3476,44.3037,44.3212,160982.0
2019-09-06 11:05:00,50.52,50.58,50.52,50.56,136212.0,44.3212,44.3739,44.3212,44.3563,136212.0
2019-09-06 11:10:00,50.56,50.57,50.51,50.56,72052.0,44.3563,44.3651,44.3125,44.3563,72052.0
2019-09-06 11:15:00,50.56,50.57,50.49,50.51,137596.0,44.3563,44.3651,44.2949,44.3125,137596.0
2019-09-06 11:20:00,50.51,50.58,50.5,50.56,129639.0,44.3125,44.3739,44.3037,44.3563,129639.0
2019-09-06 11:25:00,50.57,50.62,50.56,50.6,102344.0,44.3651,44.409,44.3563,44.3914,102344.0
2019-09-06 11:30:00,50.6,50.62,50.56,50.59,154717.0,44.3914,44.409,44.3563,44.3827,154717.0
2019-09-06 11:35:00,50.59,50.6,50.56,50.57,105163.0,44.3827,44.3914,44.3563,44.3651,105163.0
2019-09-06 11:40:00,50.56,50.58,50.53,50.56,114004.0,44.3563,44.3739,44.33,44.3563,114004.0
2019-09-06 11:45:00,50.56,50.6,50.55,50.59,103798.0,44.3563,44.3914,44.3476,44.3827,103798.0
2019-09-06 11:50:00,50.6,50.6,50.55,50.56,82912.0,44.3914,44.3914,44.3476,44.3563,82912.0
2019-09-06 11:55:00,50.56,50.59,50.52,50.56,75939.0,44.3563,44.3827,44.3212,44.3563,75939.0
2019-09-06 12:00:00,50.55,50.59,50.55,50.58,91799.0,44.3476,44.3827,44.3476,44.3739,91799.0
2019-09-06 12:05:00,50.58,50.59,50.56,50.59,89981.0,44.3739,44.3827,44.3563,44.3827,89981.0
2019-09-06 12:10:00,50.59,50.61,50.58,50.6,78853.0,44.3827,44.4002,44.3739,44.3914,78853.0
2019-09-06 12:15:00,50.61,50.69,50.6,50.68,158865.0,44.4002,44.4704,44.3914,44.4616,158865.0
2019-09-06 12:20:00,50.68,50.69,50.65,50.66,120698.0,44.4616,44.4704,44.4353,44.4441,120698.0
2019-09-06 12:25:00,50.66,50.68,50.65,50.67,75339.0,44.4441,44.4616,44.4353,44.4528,75339.0
2019-09-06 12:30:00,50.67,50.67,50.64,50.66,103694.0,44.4528,44.4528,44.4265,44.4441,103694.0
2019-09-06 12:35:00,50.65,50.71,50.65,50.71,139315.0,44.4353,44.4879,44.4353,44.4879,139315.0
2019-09-06 12:40:00,50.71,50.74,50.69,50.71,175791.0,44.4879,44.5143,44.4704,44.4879,175791.0
2019-09-06 12:45:00,50.7,50.71,50.57,50.62,446248.0,44.4792,44.4879,44.3651,44.409,446248.0
2019-09-06 12:50:00,50.61,50.69,50.55,50.66,148573.0,44.4002,44.4704,44.3476,44.4441,148573.0
2019-09-06 12:55:00,50.66,50.71,50.64,50.7,170064.0,44.4441,44.4879,44.4265,44.4792,170064.0
2019-09-06 13:00:00,50.69,50.76,50.68,50.75,201854.0,44.4704,44.5318,44.4616,44.523,201854.0
2019-09-06 13:05:00,50.75,50.75,50.7,50.71,72897.0,44.523,44.523,44.4792,44.4879,72897.0
2019-09-06 13:10:00,50.71,50.76,50.7,50.76,74849.0,44.4879,44.5318,44.4792,44.5318,74849.0
2019-09-06 13:15:00,50.76,50.8,50.75,50.78,113522.0,44.5318,44.5669,44.523,44.5493,113522.0
2019-09-06 13:20:00,50.78,50.82,50.77,50.82,118166.0,44.5493,44.5844,44.5406,44.5844,118166.0
2019-09-06 13:25:00,50.82,50.89,50.81,50.89,382909.0,44.5844,44.6458,44.5757,44.6458,382909.0
2019-09-06 13:30:00,50.89,50.96,50.88,50.95,383795.0,44.6458,44.7073,44.6371,44.6985,383795.0
2019-09-06 13:35:00,50.95,50.96,50.89,50.93,169690.0,44.6985,44.7073,44.6458,44.6809,169690.0
2019-09-06 13:40:00,50.92,50.94,50.83,50.87,208906.0,44.6722,44.6897,44.5932,44.6283,208906.0
2019-09-06 13:45:00,50.87,50.87,50.83,50.87,84209.0,44.6283,44.6283,44.5932,44.6283,84209.0
2019-09-06 13:50:00,50.87,50.9,50.85,50.9,81036.0,44.6283,44.6546,44.6108,44.6546,81036.0
2019-09-06 13:55:00,50.89,50.92,50.88,50.92,120101.0,44.6458,44.6722,44.6371,44.6722,120101.0
2019-09-06 14:00:00,50.92,50.92,50.87,50.89,88148.0,44.6722,44.6722,44.6283,44.6458,88148.0
2019-09-06 14:05:00,50.89,50.91,50.87,50.9,127184.0,44.6458,44.6634,44.6283,44.6546,127184.0
2019-09-06 14:10:00,50.9,50.93,50.89,50.92,85640.0,44.6546,44.6809,44.6458,44.6722,85640.0
2019-09-06 14:15:00,50.91,50.92,50.87,50.9,174731.0,44.6634,44.6722,44.6283,44.6546,174731.0
2019-09-06 14:20:00,50.9,50.93,50.89,50.91,126858.0,44.6546,44.6809,44.6458,44.6634,126858.0
2019-09-06 14:25:00,50.91,50.98,50.91,50.97,148182.0,44.6634,44.7248,44.6634,44.716,148182.0
2019-09-06 14:30:00,50.97,50.99,50.94,50.98,164500.0,44.716,44.7336,44.6897,44.7248,164500.0
2019-09-06 14:35:00,50.98,50.98,50.92,50.95,100480.0,44.7248,44.7248,44.6722,44.6985,100480.0
2019-09-06 14:40:00,50.94,50.97,50.91,50.95,116318.0,44.6897,44.716,44.6634,44.6985,116318.0
2019-09-06 14:45:00,50.96,50.96,50.91,50.92,89440.0,44.7073,44.7073,44.6634,44.6722,89440.0
2019-09-06 14:50:00,50.92,50.92,50.85,50.85,86088.0,44.6722,44.6722,44.6108,44.6108,86088.0
2019-09-06 14:55:00,50.86,50.88,50.84,50.87,62988.0,44.6195,44.6371,44.602,44.6283,62988.0
2019-09-06 15:00:00,50.86,50.92,50.86,50.88,183938.0,44.6195,44.6722,44.6195,44.6371,183938.0
2019-09-06 15:05:00,50.88,50.9,50.84,50.84,155686.0,44.6371,44.6546,44.602,44.602,155686.0
2019-09-06 15:10:00,50.84,50.86,50.83,50.85,106786.0,44.602,44.6195,44.5932,44.6108,106786.0
2019-09-06 15:15:00,50.85,50.86,50.84,50.85,103551.0,44.6108,44.6195,44.602,44.6108,103551.0
2019-09-06 15:20:00,50.85,50.9,50.84,50.9,165643.0,44.6108,44.6546,44.602,44.6546,165643.0
2019-09-06 15:25:00,50.9,50.93,50.88,50.88,202126.0,44.6546,44.6809,44.6371,44.6371,202126.0
2019-09-06 15:30:00,50.88,50.91,50.87,50.9,175823.0,44.6371,44.6634,44.6283,44.6546,175823.0
2019-09-06 15:35:00,50.9,50.94,50.88,50.93,222619.0,44.6546,44.6897,44.6371,44.6809,222619.0
2019-09-06 15:40:00,50.93,50.94,50.91,50.92,222313.0,44.6809,44.6897,44.6634,44.6722,222313.0
2019-09-06 15:45:00,50.92,50.95,50.89,50.92,309068.0,44.6722,44.6985,44.6458,44.6722,309068.0
2019-09-06 15:50:00,50.91,50.92,50.84,50.84,533791.0,44.6634,44.6722,44.602,44.602,533791.0
2019-09-06 15:55:00,50.84,50.97,50.78,50.94,1244048.0,44.602,44.716,44.5493,44.6897,1244048.0
2019-09-09 09:30:00,51.06,51.2,51.02,51.15,917450.0,44.795,44.9178,44.7599,44.8739,917450.0
2019-09-09 09:35:00,51.15,51.4,51.14,51.31,577549.0,44.8739,45.0933,44.8652,45.0143,577549.0
2019-09-09 09:40:00,51.31,51.31,51.16,51.27,264528.0,45.0143,45.0143,44.8827,44.9792,264528.0
2019-09-09 09:45:00,51.26,51.35,51.19,51.33,234484.0,44.9704,45.0494,44.909,45.0319,234484.0
2019-09-09 09:50:00,51.33,51.38,51.32,51.36,202322.0,45.0319,45.0757,45.0231,45.0582,202322.0
2019-09-09 09:55:00,51.36,51.37,51.28,51.33,187709.0,45.0582,45.067,44.988,45.0319,187709.0
2019-09-09 10:00:00,51.33,51.37,51.29,51.35,249293.0,45.0319,45.067,44.9968,45.0494,249293.0
2019-09-09 10:05:00,51.34,51.41,51.33,51.41,298094.0,45.0406,45.102,45.0319,45.102,298094.0
2019-09-09 10:10:00,51.4,51.45,51.34,51.39,228201.0,45.0933,45.1371,45.0406,45.0845,228201.0
2019-09-09 10:15:00,51.39,51.5,51.39,51.45,176309.0,45.0845,45.181,45.0845,45.1371,176309.0
2019-09-09 10:20:00,51.45,51.49,51.38,51.45,178591.0,45.1371,45.1722,45.0757,45.1371,178591.0
2019-09-09 10:25:00,51.45,51.49,51.42,51.49,93322.0,45.1371,45.1722,45.1108,45.1722,93322.0
2019-09-09 10:30:00,51.48,51.52,51.43,51.52,233541.0,45.1635,45.1985,45.1196,45.1985,233541.0
2019-09-09 10:35:00,51.51,51.51,51.44,51.49,122815.0,45.1898,45.1898,45.1284,45.1722,122815.0
2019-09-09 10:40:00,51.48,51.61,51.46,51.59,151507.0,45.1635,45.2775,45.1459,45.26,151507.0
2019-09-09 10:45:00,51.6,51.63,51.58,51.62,143544.0,45.2687,45.2951,45.2512,45.2863,143544.0
2019-09-09 10:50:00,51.63,51.72,51.62,51.67,220316.0,45.2951,45.374,45.2863,45.3301,220316.0
2019-09-09 10:55:00,51.66,51.68,51.6,51.61,141629.0,45.3214,45.3389,45.2687,45.2775,141629.0
2019-09-09 11:00:00,51.62,51.66,51.6,51.66,138117.0,45.2863,45.3214,45.2687,45.3214,138117.0
2019-09-09 11:05:00,51.66,51.74,51.65,51.73,175946.0,45.3214,45.3916,45.3126,45.3828,175946.0
2019-09-09 11:10:00,51.73,51.84,51.73,51.8,273385.0,45.3828,45.4793,45.3828,45.4442,273385.0
2019-09-09 11:15:00,51.8,51.81,51.73,51.75,377831.0,45.4442,45.453,45.3828,45.4003,377831.0
2019-09-09 11:20:00,51.76,51.76,51.68,51.68,195081.0,45.4091,45.4091,45.3389,45.3389,195081.0
2019-09-09 11:25:00,51.69,51.76,51.66,51.73,213712.0,45.3477,45.4091,45.3214,45.3828,213712.0
2019-09-09 11:30:00,51.73,51.82,51.7,51.82,146790.0,45.3828,45.4617,45.3565,45.4617,146790.0
2019-09-09 11:35:00,51.81,51.88,51.81,51.87,208701.0,45.453,45.5144,45.453,45.5056,208701.0
2019-09-09 11:40:00,51.86,51.89,51.81,51.86,287549.0,45.4968,45.5231,45.453,45.4968,287549.0
2019-09-09 11:45:00,51.86,51.94,51.85,51.93,192115.0,45.4968,45.567,45.4881,45.5582,192115.0
2019-09-09 11:50:00,51.94,51.97,51.91,51.94,195217.0,45.567,45.5933,45.5407,45.567,195217.0
2019-09-09 11:55:00,51.94,51.99,51.93,51.98,230999.0,45.567,45.6109,45.5582,45.6021,230999.0
2019-09-09 12:00:00,51.99,52.03,51.89,51.91,481116.0,45.6109,45.646,45.5231,45.5407,481116.0
2019-09-09 12:05:00,51.91,51.92,51.87,51.88,186617.0,45.5407,45.5495,45.5056,45.5144,186617.0
2019-09-09 12:10:00,51.88,51.92,51.85,51.88,174911.0,45.5144,45.5495,45.4881,45.5144,174911.0
2019-09-09 12:15:00,51.87,51.88,51.8,51.86,195881.0,45.5056,45.5144,45.4442,45.4968,195881.0
2019-09-09 12:20:00,51.86,51.9,51.84,51.85,195035.0,45.4968,45.5319,45.4793,45.4881,195035.0
2019-09-09 12:25:00,51.84,51.84,51.73,51.75,224005.0,45.4793,45.4793,45.3828,45.4003,224005.0
2019-09-09 12:30:00,51.74,51.75,51.66,51.7,261526.0,45.3916,45.4003,45.3214,45.3565,261526.0
2019-09-09 12:35:00,51.69,51.7,51.54,51.55,437354.0,45.3477,45.3565,45.2161,45.2249,437354.0
2019-09-09 12:40:00,51.56,51.64,51.55,51.63,231473.0,45.2336,45.3038,45.2249,45.2951,231473.0
2019-09-09 12:45:00,51.63,51.65,51.58,51.59,87334.0,45.2951,45.3126,45.2512,45.26,87334.0
2019-09-09 12:50:00,51.59,51.68,51.57,51.66,122129.0,45.26,45.3389,45.2424,45.3214,122129.0
2019-09-09 12:55:00,51.66,51.69,51.65,51.66,81597.0,45.3214,45.3477,45.3126,45.3214,81597.0
2019-09-09 13:00:00,51.66,51.69,51.63,51.65,66956.0,45.3214,45.3477,45.2951,45.3126,66956.0
2019-09-09 13:05:00,51.66,51.7,51.63,51.69,91905.0,45.3214,45.3565,45.2951,45.3477,91905.0
2019-09-09 13:10:00,51.69,51.7,51.65,51.68,76130.0,45.3477,45.3565,45.3126,45.3389,76130.0
2019-09-09 13:15:00,51.68,51.68,51.65,51.68,75633.0,45.3389,45.3389,45.3126,45.3389,75633.0
2019-09-09 13:20:00,51.68,51.7,51.61,51.62,109439.0,45.3389,45.3565,45.2775,45.2863,109439.0
2019-09-09 13:25:00,51.62,51.65,51.6,51.6,65835.0,45.2863,45.3126,45.2687,45.2687,65835.0
2019-09-09 13:30:00,51.6,51.62,51.53,51.56,95860.0,45.2687,45.2863,45.2073,45.2336,95860.0
2019-09-09 13:35:00,51.56,51.57,51.48,51.54,138165.0,45.2336,45.2424,45.1635,45.2161,138165.0
2019-09-09 13:40:00,51.54,51.55,51.5,51.54,114451.0,45.2161,45.2249,45.181,45.2161,114451.0
2019-09-09 13:45:00,51.53,51.57,51.51,51.57,125923.0,45.2073,45.2424,45.1898,45.2424,125923.0
2019-09-09 13:50:00,51.57,51.62,51.56,51.62,114005.0,45.2424,45.2863,45.2336,45.2863,114005.0
2019-09-09 13:55:00,51.62,51.63,51.59,51.62,74751.0,45.2863,45.2951,45.26,45.2863,74751.0
2019-09-09 14:00:00,51.61,51.63,51.59,51.62,95020.0,45.2775,45.2951,45.26,45.2863,95020.0
2019-09-09 14:05:00,51.61,51.63,51.58,51.61,98487.0,45.2775,45.2951,45.2512,45.2775,98487.0
2019-09-09 14:10:00,51.6,51.62,51.58,51.61,79067.0,45.2687,45.2863,45.2512,45.2775,79067.0
2019-09-09 14:15:00,51.61,51.63,51.58,51.6,65071.0,45.2775,45.2951,45.2512,45.2687,65071.0
2019-09-09 14:20:00,51.6,51.61,51.57,51.58,156213.0,45.2687,45.2775,45.2424,45.2512,156213.0
2019-09-09 14:25:00,51.59,51.6,51.55,51.56,135511.0,45.26,45.2687,45.2249,45.2336,135511.0
2019-09-09 14:30:00,51.56,51.66,51.55,51.65,144443.0,45.2336,45.3214,45.2249,45.3126,144443.0
2019-09-09 14:35:00,51.66,51.66,51.6,51.63,114785.0,45.3214,45.3214,45.2687,45.2951,114785.0
2019-09-09 14:40:00,51.63,51.65,51.58,51.63,138070.0,45.2951,45.3126,45.2512,45.2951,138070.0
2019-09-09 14:45:00,51.63,51.65,51.61,51.64,44966.0,45.2951,45.3126,45.2775,45.3038,44966.0
2019-09-09 14:50:00,51.63,51.65,51.61,51.62,139094.0,45.2951,45.3126,45.2775,45.2863,139094.0
2019-09-09 14:55:00,51.62,51.66,51.59,51.64,93976.0,45.2863,45.3214,45.26,45.3038,93976.0
2019-09-09 15:00:00,51.63,51.75,51.59,51.75,203186.0,45.2951,45.4003,45.26,45.4003,203186.0
2019-09-09 15:05:00,51.74,51.75,51.67,51.68,150770.0,45.3916,45.4003,45.3301,45.3389,150770.0
2019-09-09 15:10:00,51.68,51.77,51.67,51.76,210395.0,45.3389,45.4179,45.3301,45.4091,210395.0
2019-09-09 15:15:00,51.77,51.77,51.71,51.75,141810.0,45.4179,45.4179,45.3652,45.4003,141810.0
2019-09-09 15:20:00,51.76,51.76,51.72,51.73,93756.0,45.4091,45.4091,45.374,45.3828,93756.0
2019-09-09 15:25:00,51.73,51.75,51.7,51.72,128882.0,45.3828,45.4003,45.3565,45.374,128882.0
2019-09-09 15:30:00,51.72,51.73,51.68,51.71,210669.0,45.374,45.3828,45.3389,45.3652,210669.0
2019-09-09 15:35:00,51.71,51.72,51.64,51.72,235498.0,45.3652,45.374,45.3038,45.374,235498.0
2019-09-09 15:40:00,51.71,51.72,51.68,51.69,198253.0,45.3652,45.374,45.3389,45.3477,198253.0
2019-09-09 15:45:00,51.7,51.73,51.67,51.67,278034.0,45.3565,45.3828,45.3301,45.3301,278034.0
2019-09-09 15:50:00,51.68,51.71,51.64,51.64,493205.0,45.3389,45.3652,45.3038,45.3038,493205.0
2019-09-09 15:55:00,51.64,51.65,51.52,51.59,1290286.0,45.3038,45.3126,45.1985,45.26,1290286.0
2019-09-10 09:30:00,51.23,51.72,51.15,51.62,753158.0,44.9441,45.374,44.8739,45.2863,753158.0
2019-09-10 09:35:00,51.62,51.78,51.29,51.3,509582.0,45.2863,45.4266,44.9968,45.0055,509582.0
2019-09-10 09:40:00,51.29,51.33,51.18,51.29,297369.0,44.9968,45.0319,44.9003,44.9968,297369.0
2019-09-10 09:45:00,51.29,51.3,51.13,51.23,394057.0,44.9968,45.0055,44.8564,44.9441,394057.0
2019-09-10 09:50:00,51.22,51.28,51.17,51.22,639239.0,44.9354,44.988,44.8915,44.9354,639239.0
2019-09-10 09:55:00,51.21,51.32,51.12,51.31,380495.0,44.9266,45.0231,44.8476,45.0143,380495.0
2019-09-10 10:00:00,51.3,51.42,51.23,51.28,236277.0,45.0055,45.1108,44.9441,44.988,236277.0
2019-09-10 10:05:00,51.28,51.33,51.22,51.28,196838.0,44.988,45.0319,44.9354,44.988,196838.0
2019-09-10 10:10:00,51.27,51.33,51.22,51.28,222807.0,44.9792,45.0319,44.9354,44.988,222807.0
2019-09-10 10:15:00,51.27,51.33,51.23,51.29,196227.0,44.9792,45.0319,44.9441,44.9968,196227.0
2019-09-10 10:20:00,51.3,51.33,51.25,51.3,163342.0,45.0055,45.0319,44.9617,45.0055,163342.0
2019-09-10 10:25:00,51.3,51.32,51.06,51.06,339104.0,45.0055,45.0231,44.795,44.795,339104.0
2019-09-10 10:30:00,51.06,51.18,51.05,51.09,203000.0,44.795,44.9003,44.7862,44.8213,203000.0
2019-09-10 10:35:00,51.09,51.11,51.02,51.02,393469.0,44.8213,44.8389,44.7599,44.7599,393469.0
2019-09-10 10:40:00,51.02,51.06,50.9,50.92,344494.0,44.7599,44.795,44.6546,44.6722,344494.0
2019-09-10 10:45:00,50.91,50.97,50.87,50.96,181499.0,44.6634,44.716,44.6283,44.7073,181499.0
2019-09-10 10:50:00,50.96,51.01,50.89,50.9,145646.0,44.7073,44.7511,44.6458,44.6546,145646.0
2019-09-10 10:55:00,50.9,50.92,50.82,50.88,184607.0,44.6546,44.6722,44.5844,44.6371,184607.0
2019-09-10 11:00:00,50.88,50.94,50.86,50.92,133077.0,44.6371,44.6897,44.6195,44.6722,133077.0
2019-09-10 11:05:00,50.92,50.99,50.9,50.97,180765.0,44.6722,44.7336,44.6546,44.716,180765.0
2019-09-10 11:10:00,50.97,51.09,50.96,51.08,161044.0,44.716,44.8213,44.7073,44.8125,161044.0
2019-09-10 11:15:00,51.08,51.12,51.02,51.12,74164.0,44.8125,44.8476,44.7599,44.8476,74164.0
2019-09-10 11:20:00,51.12,51.13,51.06,51.09,82439.0,44.8476,44.8564,44.795,44.8213,82439.0
2019-09-10 11:25:00,51.09,51.13,51.03,51.11,106490.0,44.8213,44.8564,44.7687,44.8389,106490.0
2019-09-10 11:30:00,51.11,51.16,51.04,51.06,142225.0,44.8389,44.8827,44.7774,44.795,142225.0
2019-09-10 11:35:00,51.06,51.13,51.05,51.12,112842.0,44.795,44.8564,44.7862,44.8476,112842.0
2019-09-10 11:40:00,51.12,51.13,51.04,51.08,92570.0,44.8476,44.8564,44.7774,44.8125,92570.0
2019-09-10 11:45:00,51.08,51.35,51.06,51.31,212028.0,44.8125,45.0494,44.795,45.0143,212028.0
2019-09-10 11:50:00,51.31,51.47,51.3,51.45,415492.0,45.0143,45.1547,45.0055,45.1371,415492.0
2019-09-10 11:55:00,51.45,51.47,51.41,51.45,174833.0,45.1371,45.1547,45.102,45.1371,174833.0
2019-09-10 12:00:00,51.45,51.48,51.26,51.29,221928.0,45.1371,45.1635,44.9704,44.9968,221928.0
2019-09-10 12:05:00,51.29,51.3,51.24,51.3,180117.0,44.9968,45.0055,44.9529,45.0055,180117.0
2019-09-10 12:10:00,51.3,51.36,51.26,51.32,133138.0,45.0055,45.0582,44.9704,45.0231,133138.0
2019-09-10 12:15:00,51.32,51.38,51.31,51.35,142853.0,45.0231,45.0757,45.0143,45.0494,142853.0
2019-09-10 12:20:00,51.34,51.47,51.33,51.43,151684.0,45.0406,45.1547,45.0319,45.1196,151684.0
2019-09-10 12:25:00,51.44,51.45,51.36,51.37,77312.0,45.1284,45.1371,45.0582,45.067,77312.0
2019-09-10 12:30:00,51.37,51.38,51.36,51.36,52872.0,45.067,45.0757,45.0582,45.0582,52872.0
2019-09-10 12:35:00,51.37,51.39,51.34,51.34,97958.0,45.067,45.0845,45.0406,45.0406,97958.0
2019-09-10 12:40:00,51.34,51.37,51.32,51.35,75971.0,45.0406,45.067,45.0231,45.0494,75971.0
2019-09-10 12:45:00,51.36,51.44,51.35,51.43,79604.0,45.0582,45.1284,45.0494,45.1196,79604.0
2019-09-10 12:50:00,51.43,51.45,51.4,51.42,109417.0,45.1196,45.1371,45.0933,45.1108,109417.0
2019-09-10 12:55:00,51.41,51.42,51.32,51.33,129907.0,45.102,45.1108,45.0231,45.0319,129907.0
2019-09-10 13:00:00,51.33,51.33,51.27,51.28,116258.0,45.0319,45.0319,44.9792,44.988,116258.0
2019-09-10 13:05:00,51.28,51.32,51.27,51.3,168930.0,44.988,45.0231,44.9792,45.0055,168930.0
2019-09-10 13:10:00,51.3,51.38,51.3,51.38,91948.0,45.0055,45.0757,45.0055,45.0757,91948.0
2019-09-10 13:15:00,51.38,51.39,51.27,51.32,105686.0,45.0757,45.0845,44.9792,45.0231,105686.0
2019-09-10 13:20:00,51.33,51.43,51.31,51.4,96903.0,45.0319,45.1196,45.0143,45.0933,96903.0
2019-09-10 13:25:00,51.4,51.44,51.37,51.41,106868.0,45.0933,45.1284,45.067,45.102,106868.0
2019-09-10 13:30:00,51.41,51.54,51.4,51.49,176028.0,45.102,45.2161,45.0933,45.1722,176028.0
2019-09-10 13:35:00,51.48,51.57,51.48,51.55,67402.0,45.1635,45.2424,45.1635,45.2249,67402.0
2019-09-10 13:40:00,51.55,51.55,51.5,51.5,79072.0,45.2249,45.2249,45.181,45.181,79072.0
2019-09-10 13:45:00,51.51,51.59,51.5,51.58,128919.0,45.1898,45.26,45.181,45.2512,128919.0
2019-09-10 13:50:00,51.58,51.62,51.56,51.57,91956.0,45.2512,45.2863,45.2336,45.2424,91956.0
2019-09-10 13:55:00,51.57,51.58,51.5,51.51,92298.0,45.2424,45.2512,45.181,45.1898,92298.0
2019-09-10 14:00:00,51.51,51.55,51.48,51.48,110422.0,45.1898,45.2249,45.1635,45.1635,110422.0
2019-09-10 14:05:00,51.48,51.56,51.46,51.53,99877.0,45.1635,45.2336,45.1459,45.2073,99877.0
2019-09-10 14:10:00,51.52,51.53,51.48,51.49,65133.0,45.1985,45.2073,45.1635,45.1722,65133.0
2019-09-10 14:15:00,51.49,51.52,51.48,51.5,101434.0,45.1722,45.1985,45.1635,45.181,101434.0
2019-09-10 14:20:00,51.5,51.54,51.48,51.53,78252.0,45.181,45.2161,45.1635,45.2073,78252.0
2019-09-10 14:25:00,51.53,51.57,51.48,51.51,112938.0,45.2073,45.2424,45.1635,45.1898,112938.0
2019-09-10 14:30:00,51.5,51.59,51.5,51.59,94408.0,45.181,45.26,45.181,45.26,94408.0
2019-09-10 14:35:00,51.59,51.59,51.48,51.5,213882.0,45.26,45.26,45.1635,45.181,213882.0
2019-09-10 14:40:00,51.51,51.51,51.43,51.51,161344.0,45.1898,45.1898,45.1196,45.1898,161344.0
2019-09-10 14:45:00,51.51,51.52,51.47,51.47,119604.0,45.1898,45.1985,45.1547,45.1547,119604.0
2019-09-10 14:50:00,51.48,51.52,51.46,51.52,94984.0,45.1635,45.1985,45.1459,45.1985,94984.0
2019-09-10 14:55:00,51.52,51.57,51.51,51.55,80842.0,45.1985,45.2424,45.1898,45.2249,80842.0
2019-09-10 15:00:00,51.56,51.65,51.55,51.65,203132.0,45.2336,45.3126,45.2249,45.3126,203132.0
2019-09-10 15:05:00,51.64,51.65,51.58,51.6,154863.0,45.3038,45.3126,45.2512,45.2687,154863.0
2019-09-10 15:10:00,51.59,51.62,51.59,51.61,94521.0,45.26,45.2863,45.26,45.2775,94521.0
2019-09-10 15:15:00,51.61,51.71,51.6,51.7,202547.0,45.2775,45.3652,45.2687,45.3565,202547.0
2019-09-10 15:20:00,51.7,51.7,51.6,51.63,123557.0,45.3565,45.3565,45.2687,45.2951,123557.0
2019-09-10 15:25:00,51.63,51.66,51.61,51.61,109804.0,45.2951,45.3214,45.2775,45.2775,109804.0
2019-09-10 15:30:00,51.62,51.66,51.61,51.63,171169.0,45.2863,45.3214,45.2775,45.2951,171169.0
2019-09-10 15:35:00,51.64,51.65,51.6,51.63,171025.0,45.3038,45.3126,45.2687,45.2951,171025.0
2019-09-10 15:40:00,51.63,51.68,51.62,51.66,147044.0,45.2951,45.3389,45.2863,45.3214,147044.0
2019-09-10 15:45:00,51.66,51.67,51.63,51.63,139016.0,45.3214,45.3301,45.2951,45.2951,139016.0
2019-09-10 15:50:00,51.64,51.68,51.61,51.62,391217.0,45.3038,45.3389,45.2775,45.2863,391217.0
2019-09-10 15:55:00,51.62,51.84,51.61,51.84,1212391.0,45.2863,45.4793,45.2775,45.4793,1212391.0
2019-09-11 09:30:00,51.59,51.71,51.38,51.7,724627.0,45.26,45.3652,45.0757,45.3565,724627.0
2019-09-11 09:35:00,51.7,51.7,51.44,51.55,282840.0,45.3565,45.3565,45.1284,45.2249,282840.0
2019-09-11 09:40:00,51.55,51.69,51.55,51.69,217793.0,45.2249,45.3477,45.2249,45.3477,217793.0
2019-09-11 09:45:00,51.68,52.03,51.67,52.0,265398.0,45.3389,45.646,45.3301,45.6197,265398.0
2019-09-11 09:50:00,52.0,52.02,51.91,51.96,319573.0,45.6197,45.6372,45.5407,45.5846,319573.0
2019-09-11 09:55:00,51.95,52.0,51.87,51.91,204123.0,45.5758,45.6197,45.5056,45.5407,204123.0
2019-09-11 10:00:00,51.9,51.98,51.83,51.98,357234.0,45.5319,45.6021,45.4705,45.6021,357234.0
2019-09-11 10:05:00,51.97,51.99,51.85,51.9,127370.0,45.5933,45.6109,45.4881,45.5319,127370.0
2019-09-11 10:10:00,51.9,52.0,51.85,51.98,93765.0,45.5319,45.6197,45.4881,45.6021,93765.0
2019-09-11 10:15:00,51.98,52.17,51.97,52.12,380947.0,45.6021,45.7688,45.5933,45.7249,380947.0
2019-09-11 10:20:00,52.12,52.14,52.06,52.09,146127.0,45.7249,45.7425,45.6723,45.6986,146127.0
2019-09-11 10:25:00,52.08,52.11,52.04,52.07,141006.0,45.6898,45.7162,45.6547,45.6811,141006.0
2019-09-11 10:30:00,52.07,52.14,52.06,52.1,145123.0,45.6811,45.7425,45.6723,45.7074,145123.0
2019-09-11 10:35:00,52.11,52.18,52.1,52.14,223026.0,45.7162,45.7776,45.7074,45.7425,223026.0
2019-09-11 10:40:00,52.14,52.16,52.11,52.13,144740.0,45.7425,45.76,45.7162,45.7337,144740.0
2019-09-11 10:45:00,52.13,52.16,52.11,52.16,120725.0,45.7337,45.76,45.7162,45.76,120725.0
2019-09-11 10:50:00,52.16,52.22,52.15,52.18,119339.0,45.76,45.8127,45.7512,45.7776,119339.0
2019-09-11 10:55:00,52.18,52.23,52.16,52.23,95821.0,45.7776,45.8214,45.76,45.8214,95821.0
2019-09-11 11:00:00,52.23,52.29,52.2,52.26,206453.0,45.8214,45.8741,45.7951,45.8478,206453.0
2019-09-11 11:05:00,52.25,52.29,52.21,52.28,125592.0,45.839,45.8741,45.8039,45.8653,125592.0
2019-09-11 11:10:00,52.28,52.34,52.27,52.33,95082.0,45.8653,45.9179,45.8565,45.9092,95082.0
2019-09-11 11:15:00,52.33,52.35,52.29,52.3,97223.0,45.9092,45.9267,45.8741,45.8828,97223.0
2019-09-11 11:20:00,52.3,52.37,52.27,52.34,102158.0,45.8828,45.9443,45.8565,45.9179,102158.0
2019-09-11 11:25:00,52.35,52.36,52.26,52.3,137060.0,45.9267,45.9355,45.8478,45.8828,137060.0
2019-09-11 11:30:00,52.31,52.42,52.31,52.41,184497.0,45.8916,45.9881,45.8916,45.9793,184497.0
2019-09-11 11:35:00,52.41,52.44,52.38,52.44,123377.0,45.9793,46.0057,45.953,46.0057,123377.0
2019-09-11 11:40:00,52.44,52.46,52.35,52.45,189134.0,46.0057,46.0232,45.9267,46.0144,189134.0
2019-09-11 11:45:00,52.46,52.46,52.39,52.41,126469.0,46.0232,46.0232,45.9618,45.9793,126469.0
2019-09-11 11:50:00,52.41,52.47,52.4,52.47,139232.0,45.9793,46.032,45.9706,46.032,139232.0
2019-09-11 11:55:00,52.47,52.48,52.44,52.46,76422.0,46.032,46.0408,46.0057,46.0232,76422.0
2019-09-11 12:00:00,52.45,52.48,52.44,52.47,128209.0,46.0144,46.0408,46.0057,46.032,128209.0
2019-09-11 12:05:00,52.48,52.54,52.45,52.46,327437.0,46.0408,46.0934,46.0144,46.0232,327437.0
2019-09-11 12:10:00,52.46,52.49,52.42,52.43,73561.0,46.0232,46.0495,45.9881,45.9969,73561.0
2019-09-11 12:15:00,52.42,52.44,52.39,52.43,88345.0,45.9881,46.0057,45.9618,45.9969,88345.0
2019-09-11 12:20:00,52.43,52.45,52.37,52.38,145148.0,45.9969,46.0144,45.9443,45.953,145148.0
2019-09-11 12:25:00,52.38,52.39,52.32,52.38,173266.0,45.953,45.9618,45.9004,45.953,173266.0
2019-09-11 12:30:00,52.39,52.44,52.35,52.44,116729.0,45.9618,46.0057,45.9267,46.0057,116729.0
2019-09-11 12:35:00,52.45,52.47,52.42,52.44,52672.0,46.0144,46.032,45.9881,46.0057,52672.0
2019-09-11 12:40:00,52.44,52.48,52.42,52.46,54336.0,46.0057,46.0408,45.9881,46.0232,54336.0
2019-09-11 12:45:00,52.46,52.49,52.46,52.46,64489.0,46.0232,46.0495,46.0232,46.0232,64489.0
2019-09-11 12:50:00,52.47,52.5,52.46,52.48,79947.0,46.032,46.0583,46.0232,46.0408,79947.0
2019-09-11 12:55:00,52.48,52.53,52.47,52.48,147778.0,46.0408,46.0846,46.032,46.0408,147778.0
2019-09-11 13:00:00,52.48,52.52,52.47,52.51,74641.0,46.0408,46.0758,46.032,46.0671,74641.0
2019-09-11 13:05:00,52.51,52.51,52.48,52.5,51858.0,46.0671,46.0671,46.0408,46.0583,51858.0
2019-09-11 13:10:00,52.49,52.52,52.48,52.49,63901.0,46.0495,46.0758,46.0408,46.0495,63901.0
2019-09-11 13:15:00,52.48,52.5,52.38,52.4,113880.0,46.0408,46.0583,45.953,45.9706,113880.0
2019-09-11 13:20:00,52.4,52.49,52.4,52.48,74769.0,45.9706,46.0495,45.9706,46.0408,74769.0
2019-09-11 13:25:00,52.48,52.5,52.45,52.46,111888.0,46.0408,46.0583,46.0144,46.0232,111888.0
2019-09-11 13:30:00,52.47,52.5,52.46,52.49,68395.0,46.032,46.0583,46.0232,46.0495,68395.0
2019-09-11 13:35:00,52.48,52.52,52.47,52.52,70369.0,46.0408,46.0758,46.032,46.0758,70369.0
2019-09-11 13:40:00,52.52,52.56,52.49,52.5,251368.0,46.0758,46.1109,46.0495,46.0583,251368.0
2019-09-11 13:45:00,52.5,52.56,52.49,52.56,109999.0,46.0583,46.1109,46.0495,46.1109,109999.0
2019-09-11 13:50:00,52.56,52.57,52.53,52.55,96231.0,46.1109,46.1197,46.0846,46.1022,96231.0
2019-09-11 13:55:00,52.55,52.59,52.51,52.58,128725.0,46.1022,46.1373,46.0671,46.1285,128725.0
2019-09-11 14:00:00,52.57,52.62,52.56,52.59,207510.0,46.1197,46.1636,46.1109,46.1373,207510.0
2019-09-11 14:05:00,52.58,52.61,52.56,52.61,151345.0,46.1285,46.1548,46.1109,46.1548,151345.0
2019-09-11 14:10:00,52.61,52.61,52.54,52.57,83305.0,46.1548,46.1548,46.0934,46.1197,83305.0
2019-09-11 14:15:00,52.57,52.58,52.54,52.57,62844.0,46.1197,46.1285,46.0934,46.1197,62844.0
2019-09-11 14:20:00,52.57,52.6,52.55,52.55,75124.0,46.1197,46.146,46.1022,46.1022,75124.0
2019-09-11 14:25:00,52.55,52.59,52.53,52.56,86766.0,46.1022,46.1373,46.0846,46.1109,86766.0
2019-09-11 14:30:00,52.57,52.6,52.53,52.59,66950.0,46.1197,46.146,46.0846,46.1373,66950.0
2019-09-11 14:35:00,52.59,52.63,52.58,52.62,95153.0,46.1373,46.1724,46.1285,46.1636,95153.0
2019-09-11 14:40:00,52.63,52.65,52.61,52.63,61697.0,46.1724,46.1899,46.1548,46.1724,61697.0
2019-09-11 14:45:00,52.63,52.66,52.6,52.6,91729.0,46.1724,46.1987,46.146,46.146,91729.0
2019-09-11 14:50:00,52.6,52.64,52.57,52.63,123417.0,46.146,46.1811,46.1197,46.1724,123417.0
2019-09-11 14:55:00,52.63,52.68,52.61,52.67,173929.0,46.1724,46.2162,46.1548,46.2074,173929.0
2019-09-11 15:00:00,52.67,52.69,52.66,52.66,226122.0,46.2074,46.225,46.1987,46.1987,226122.0
2019-09-11 15:05:00,52.66,52.7,52.65,52.68,136687.0,46.1987,46.2338,46.1899,46.2162,136687.0
2019-09-11 15:10:00,52.69,52.71,52.66,52.68,164867.0,46.225,46.2425,46.1987,46.2162,164867.0
2019-09-11 15:15:00,52.68,52.72,52.67,52.69,148006.0,46.2162,46.2513,46.2074,46.225,148006.0
2019-09-11 15:20:00,52.69,52.71,52.61,52.63,119785.0,46.225,46.2425,46.1548,46.1724,119785.0
2019-09-11 15:25:00,52.63,52.69,52.62,52.66,160262.0,46.1724,46.225,46.1636,46.1987,160262.0
2019-09-11 15:30:00,52.66,52.68,52.64,52.66,164124.0,46.1987,46.2162,46.1811,46.1987,164124.0
2019-09-11 15:35:00,52.66,52.69,52.6,52.61,232308.0,46.1987,46.225,46.146,46.1548,232308.0
2019-09-11 15:40:00,52.61,52.65,52.6,52.61,139625.0,46.1548,46.1899,46.146,46.1548,139625.0
2019-09-11 15:45:00,52.6,52.62,52.56,52.59,252291.0,46.146,46.1636,46.1109,46.1373,252291.0
2019-09-11 15:50:00,52.59,52.69,52.59,52.67,569218.0,46.1373,46.225,46.1373,46.2074,569218.0
2019-09-11 15:55:00,52.68,52.79,52.64,52.79,1642493.0,46.2162,46.3127,46.1811,46.3127,1642493.0
2019-09-12 09:30:00,53.03,53.08,52.53,52.53,1320583.0,46.5233,46.5671,46.0846,46.0846,1320583.0
2019-09-12 09:35:00,52.53,52.66,52.45,52.62,473834.0,46.0846,46.1987,46.0144,46.1636,473834.0
2019-09-12 09:40:00,52.64,52.77,52.61,52.62,348186.0,46.1811,46.2952,46.1548,46.1636,348186.0
2019-09-12 09:45:00,52.62,52.66,52.3,52.32,337481.0,46.1636,46.1987,45.8828,45.9004,337481.0
2019-09-12 09:50:00,52.33,52.33,52.06,52.25,581087.0,45.9092,45.9092,45.6723,45.839,581087.0
2019-09-12 09:55:00,52.26,52.32,52.14,52.3,353302.0,45.8478,45.9004,45.7425,45.8828,353302.0
2019-09-12 10:00:00,52.3,52.61,52.27,52.58,267061.0,45.8828,46.1548,45.8565,46.1285,267061.0
2019-09-12 10:05:00,52.59,52.65,52.51,52.53,244475.0,46.1373,46.1899,46.0671,46.0846,244475.0
2019-09-12 10:10:00,52.53,53.06,52.51,52.87,806895.0,46.0846,46.5496,46.0671,46.3829,806895.0
2019-09-12 10:15:00,52.88,53.01,52.85,53.01,251812.0,46.3917,46.5057,46.3654,46.5057,251812.0
2019-09-12 10:20:00,53.01,53.1,53.0,53.1,269553.0,46.5057,46.5847,46.497,46.5847,269553.0
2019-09-12 10:25:00,53.11,53.14,53.01,53.1,237028.0,46.5935,46.6198,46.5057,46.5847,237028.0
2019-09-12 10:30:00,53.12,53.17,53.02,53.14,234229.0,46.6022,46.6461,46.5145,46.6198,234229.0
2019-09-12 10:35:00,53.13,53.17,53.01,53.04,354510.0,46.611,46.6461,46.5057,46.532,354510.0
2019-09-12 10:40:00,53.04,53.11,52.98,53.04,220547.0,46.532,46.5935,46.4794,46.532,220547.0
2019-09-12 10:45:00,53.05,53.07,53.0,53.02,153123.0,46.5408,46.5584,46.497,46.5145,153123.0
2019-09-12 10:50:00,53.03,53.05,52.51,52.76,651928.0,46.5233,46.5408,46.0671,46.2864,651928.0
2019-09-12 10:55:00,52.76,52.82,52.74,52.78,140358.0,46.2864,46.339,46.2689,46.3039,140358.0
2019-09-12 11:00:00,52.77,52.79,52.66,52.77,157766.0,46.2952,46.3127,46.1987,46.2952,157766.0
2019-09-12 11:05:00,52.77,52.78,52.55,52.61,248894.0,46.2952,46.3039,46.1022,46.1548,248894.0
2019-09-12 11:10:00,52.61,52.73,52.6,52.72,101272.0,46.1548,46.2601,46.146,46.2513,101272.0
2019-09-12 11:15:00,52.73,52.84,52.73,52.83,113968.0,46.2601,46.3566,46.2601,46.3478,113968.0
2019-09-12 11:20:00,52.84,52.91,52.82,52.88,137650.0,46.3566,46.418,46.339,46.3917,137650.0
2019-09-12 11:25:00,52.88,52.89,52.76,52.76,146281.0,46.3917,46.4005,46.2864,46.2864,146281.0
2019-09-12 11:30:00,52.77,52.86,52.76,52.77,87478.0,46.2952,46.3741,46.2864,46.2952,87478.0
2019-09-12 11:35:00,52.76,52.82,52.76,52.77,76135.0,46.2864,46.339,46.2864,46.2952,76135.0
2019-09-12 11:40:00,52.77,52.94,52.77,52.91,110871.0,46.2952,46.4443,46.2952,46.418,110871.0
2019-09-12 11:45:00,52.91,52.95,52.89,52.92,162692.0,46.418,46.4531,46.4005,46.4268,162692.0
2019-09-12 11:50:00,52.92,52.98,52.91,52.97,94239.0,46.4268,46.4794,46.418,46.4706,94239.0
2019-09-12 11:55:00,52.97,53.01,52.94,52.98,126794.0,46.4706,46.5057,46.4443,46.4794,126794.0
2019-09-12 12:00:00,52.98,53.01,52.88,52.94,129882.0,46.4794,46.5057,46.3917,46.4443,129882.0
2019-09-12 12:05:00,52.94,52.95,52.84,52.87,110225.0,46.4443,46.4531,46.3566,46.3829,110225.0
2019-09-12 12:10:00,52.88,52.94,52.87,52.92,64138.0,46.3917,46.4443,46.3829,46.4268,64138.0
2019-09-12 12:15:00,52.92,52.93,52.86,52.89,71951.0,46.4268,46.4355,46.3741,46.4005,71951.0
2019-09-12 12:20:00,52.89,52.94,52.88,52.89,114925.0,46.4005,46.4443,46.3917,46.4005,114925.0
2019-09-12 12:25:00,52.9,52.93,52.88,52.91,55393.0,46.4092,46.4355,46.3917,46.418,55393.0
2019-09-12 12:30:00,52.92,52.94,52.89,52.93,69761.0,46.4268,46.4443,46.4005,46.4355,69761.0
2019-09-12 12:35:00,52.93,52.96,52.91,52.93,89717.0,46.4355,46.4619,46.418,46.4355,89717.0
2019-09-12 12:40:00,52.93,52.99,52.92,52.98,87943.0,46.4355,46.4882,46.4268,46.4794,87943.0
2019-09-12 12:45:00,52.98,53.05,52.97,53.03,114182.0,46.4794,46.5408,46.4706,46.5233,114182.0
2019-09-12 12:50:00,53.03,53.05,53.0,53.04,76779.0,46.5233,46.5408,46.497,46.532,76779.0
2019-09-12 12:55:00,53.04,53.08,53.03,53.06,80689.0,46.532,46.5671,46.5233,46.5496,80689.0
2019-09-12 13:00:00,53.06,53.17,53.06,53.1,168431.0,46.5496,46.6461,46.5496,46.5847,168431.0
2019-09-12 13:05:00,53.1,53.11,53.04,53.05,142415.0,46.5847,46.5935,46.532,46.5408,142415.0
2019-09-12 13:10:00,53.04,53.1,53.04,53.1,78526.0,46.532,46.5847,46.532,46.5847,78526.0
2019-09-12 13:15:00,53.1,53.17,53.08,53.16,150484.0,46.5847,46.6461,46.5671,46.6373,150484.0
2019-09-12 13:20:00,53.15,53.17,53.08,53.13,207098.0,46.6285,46.6461,46.5671,46.611,207098.0
2019-09-12 13:25:00,53.13,53.17,53.12,53.14,345629.0,46.611,46.6461,46.6022,46.6198,345629.0
2019-09-12 13:30:00,53.14,53.19,53.13,53.17,122123.0,46.6198,46.6636,46.611,46.6461,122123.0
2019-09-12 13:35:00,53.17,53.22,53.12,53.16,167298.0,46.6461,46.69,46.6022,46.6373,167298.0
2019-09-12 13:40:00,53.16,53.22,53.14,53.2,132291.0,46.6373,46.69,46.6198,46.6724,132291.0
2019-09-12 13:45:00,53.2,53.24,53.19,53.23,242303.0,46.6724,46.7075,46.6636,46.6987,242303.0
2019-09-12 13:50:00,53.23,53.29,53.23,53.27,188438.0,46.6987,46.7514,46.6987,46.7338,188438.0
2019-09-12 13:55:00,53.26,53.3,53.26,53.29,90667.0,46.7251,46.7601,46.7251,46.7514,90667.0
2019-09-12 14:00:00,53.29,53.29,53.25,53.28,121927.0,46.7514,46.7514,46.7163,46.7426,121927.0
2019-09-12 14:05:00,53.28,53.3,53.27,53.29,81868.0,46.7426,46.7601,46.7338,46.7514,81868.0
2019-09-12 14:10:00,53.29,53.33,53.28,53.28,177704.0,46.7514,46.7865,46.7426,46.7426,177704.0
2019-09-12 14:15:00,53.28,53.28,53.2,53.21,131810.0,46.7426,46.7426,46.6724,46.6812,131810.0
2019-09-12 14:20:00,53.22,53.24,53.15,53.19,131031.0,46.69,46.7075,46.6285,46.6636,131031.0
2019-09-12 14:25:00,53.2,53.22,53.18,53.22,83537.0,46.6724,46.69,46.6549,46.69,83537.0
2019-09-12 14:30:00,53.22,53.29,53.19,53.28,101546.0,46.69,46.7514,46.6636,46.7426,101546.0
2019-09-12 14:35:00,53.28,53.3,53.26,53.28,85522.0,46.7426,46.7601,46.7251,46.7426,85522.0
2019-09-12 14:40:00,53.28,53.33,53.27,53.32,84605.0,46.7426,46.7865,46.7338,46.7777,84605.0
2019-09-12 14:45:00,53.33,53.33,53.28,53.3,54345.0,46.7865,46.7865,46.7426,46.7601,54345.0
2019-09-12 14:50:00,53.31,53.33,53.28,53.3,66360.0,46.7689,46.7865,46.7426,46.7601,66360.0
2019-09-12 14:55:00,53.3,53.32,53.25,53.3,83363.0,46.7601,46.7777,46.7163,46.7601,83363.0
2019-09-12 15:00:00,53.3,53.31,53.21,53.25,115042.0,46.7601,46.7689,46.6812,46.7163,115042.0
2019-09-12 15:05:00,53.25,53.26,53.21,53.23,178093.0,46.7163,46.7251,46.6812,46.6987,178093.0
2019-09-12 15:10:00,53.23,53.26,53.2,53.26,87594.0,46.6987,46.7251,46.6724,46.7251,87594.0
2019-09-12 15:15:00,53.26,53.26,53.22,53.23,62700.0,46.7251,46.7251,46.69,46.6987,62700.0
2019-09-12 15:20:00,53.23,53.24,53.19,53.2,244580.0,46.6987,46.7075,46.6636,46.6724,244580.0
2019-09-12 15:25:00,53.2,53.2,53.14,53.15,176783.0,46.6724,46.6724,46.6198,46.6285,176783.0
2019-09-12 15:30:00,53.15,53.23,53.14,53.17,203752.0,46.6285,46.6987,46.6198,46.6461,203752.0
2019-09-12 15:35:00,53.18,53.2,53.15,53.18,149255.0,46.6549,46.6724,46.6285,46.6549,149255.0
2019-09-12 15:40:00,53.17,53.18,53.11,53.13,261546.0,46.6461,46.6549,46.5935,46.611,261546.0
2019-09-12 15:45:00,53.13,53.18,53.11,53.12,206370.0,46.611,46.6549,46.5935,46.6022,206370.0
2019-09-12 15:50:00,53.11,53.15,53.06,53.07,464485.0,46.5935,46.6285,46.5496,46.5584,464485.0
2019-09-12 15:55:00,53.07,53.09,52.98,53.0,1015976.0,46.5584,46.5759,46.4794,46.497,1015976.0
2019-09-13 09:30:00,52.74,53.0,52.72,52.82,650194.0,46.2689,46.497,46.2513,46.339,650194.0
2019-09-13 09:35:00,52.82,52.86,52.65,52.84,350330.0,46.339,46.3741,46.1899,46.3566,350330.0
2019-09-13 09:40:00,52.84,52.98,52.79,52.89,227513.0,46.3566,46.4794,46.3127,46.4005,227513.0
2019-09-13 09:45:00,52.88,52.91,52.8,52.85,299798.0,46.3917,46.418,46.3215,46.3654,299798.0
2019-09-13 09:50:00,52.84,52.92,52.78,52.78,152042.0,46.3566,46.4268,46.3039,46.3039,152042.0
2019-09-13 09:55:00,52.78,52.84,52.44,52.45,528161.0,46.3039,46.3566,46.0057,46.0144,528161.0
2019-09-13 10:00:00,52.46,52.49,52.31,52.34,684847.0,46.0232,46.0495,45.8916,45.9179,684847.0
2019-09-13 10:05:00,52.34,52.54,52.3,52.3,398498.0,45.9179,46.0934,45.8828,45.8828,398498.0
2019-09-13 10:10:00,52.31,52.39,52.23,52.37,523766.0,45.8916,45.9618,45.8214,45.9443,523766.0
2019-09-13 10:15:00,52.37,52.47,52.34,52.42,232476.0,45.9443,46.032,45.9179,45.9881,232476.0
2019-09-13 10:20:00,52.43,52.6,52.42,52.56,245123.0,45.9969,46.146,45.9881,46.1109,245123.0
2019-09-13 10:25:00,52.57,52.63,52.53,52.54,148288.0,46.1197,46.1724,46.0846,46.0934,148288.0
2019-09-13 10:30:00,52.53,52.57,52.41,52.45,202275.0,46.0846,46.1197,45.9793,46.0144,202275.0
2019-09-13 10:35:00,52.45,52.55,52.41,52.5,140061.0,46.0144,46.1022,45.9793,46.0583,140061.0
2019-09-13 10:40:00,52.5,52.53,52.45,52.48,106407.0,46.0583,46.0846,46.0144,46.0408,106407.0
2019-09-13 10:45:00,52.47,52.62,52.45,52.62,148001.0,46.032,46.1636,46.0144,46.1636,148001.0
2019-09-13 10:50:00,52.62,52.62,52.53,52.59,111379.0,46.1636,46.1636,46.0846,46.1373,111379.0
2019-09-13 10:55:00,52.6,52.64,52.57,52.57,97683.0,46.146,46.1811,46.1197,46.1197,97683.0
2019-09-13 11:00:00,52.56,52.66,52.56,52.63,146169.0,46.1109,46.1987,46.1109,46.1724,146169.0
2019-09-13 11:05:00,52.62,52.67,52.59,52.63,191344.0,46.1636,46.2074,46.1373,46.1724,191344.0
2019-09-13 11:10:00,52.63,52.66,52.58,52.63,139267.0,46.1724,46.1987,46.1285,46.1724,139267.0
2019-09-13 11:15:00,52.63,52.64,52.59,52.64,99489.0,46.1724,46.1811,46.1373,46.1811,99489.0
2019-09-13 11:20:00,52.64,52.64,52.57,52.61,119534.0,46.1811,46.1811,46.1197,46.1548,119534.0
2019-09-13 11:25:00,52.62,52.63,52.5,52.54,151367.0,46.1636,46.1724,46.0583,46.0934,151367.0
2019-09-13 11:30:00,52.54,52.57,52.49,52.53,160221.0,46.0934,46.1197,46.0495,46.0846,160221.0
2019-09-13 11:35:00,52.54,52.56,52.45,52.5,119707.0,46.0934,46.1109,46.0144,46.0583,119707.0
2019-09-13 11:40:00,52.5,52.6,52.48,52.59,79014.0,46.0583,46.146,46.0408,46.1373,79014.0
2019-09-13 11:45:00,52.58,52.63,52.57,52.63,79407.0,46.1285,46.1724,46.1197,46.1724,79407.0
2019-09-13 11:50:00,52.63,52.64,52.6,52.64,84067.0,46.1724,46.1811,46.146,46.1811,84067.0
2019-09-13 11:55:00,52.64,52.66,52.6,52.6,67680.0,46.1811,46.1987,46.146,46.146,67680.0
2019-09-13 12:00:00,52.6,52.64,52.57,52.63,96436.0,46.146,46.1811,46.1197,46.1724,96436.0
2019-09-13 12:05:00,52.63,52.65,52.6,52.61,83633.0,46.1724,46.1899,46.146,46.1548,83633.0
2019-09-13 12:10:00,52.62,52.63,52.53,52.57,125546.0,46.1636,46.1724,46.0846,46.1197,125546.0
2019-09-13 12:15:00,52.58,52.62,52.58,52.59,95351.0,46.1285,46.1636,46.1285,46.1373,95351.0
2019-09-13 12:20:00,52.59,52.6,52.5,52.51,119944.0,46.1373,46.146,46.0583,46.0671,119944.0
2019-09-13 12:25:00,52.51,52.53,52.48,52.53,168751.0,46.0671,46.0846,46.0408,46.0846,168751.0
2019-09-13 12:30:00,52.53,52.57,52.5,52.57,82919.0,46.0846,46.1197,46.0583,46.1197,82919.0
2019-09-13 12:35:00,52.56,52.6,52.55,52.55,103282.0,46.1109,46.146,46.1022,46.1022,103282.0
2019-09-13 12:40:00,52.56,52.56,52.48,52.52,155883.0,46.1109,46.1109,46.0408,46.0758,155883.0
2019-09-13 12:45:00,52.52,52.52,52.45,52.46,127081.0,46.0758,46.0758,46.0144,46.0232,127081.0
2019-09-13 12:50:00,52.46,52.51,52.44,52.47,240762.0,46.0232,46.0671,46.0057,46.032,240762.0
2019-09-13 12:55:00,52.47,52.49,52.44,52.48,61347.0,46.032,46.0495,46.0057,46.0408,61347.0
2019-09-13 13:00:00,52.49,52.51,52.48,52.48,80778.0,46.0495,46.0671,46.0408,46.0408,80778.0
2019-09-13 13:05:00,52.48,52.49,52.38,52.39,348799.0,46.0408,46.0495,45.953,45.9618,348799.0
2019-09-13 13:10:00,52.39,52.41,52.37,52.38,298564.0,45.9618,45.9793,45.9443,45.953,298564.0
2019-09-13 13:15:00,52.37,52.47,52.37,52.46,157254.0,45.9443,46.032,45.9443,46.0232,157254.0
2019-09-13 13:20:00,52.45,52.5,52.45,52.45,119582.0,46.0144,46.0583,46.0144,46.0144,119582.0
2019-09-13 13:25:00,52.45,52.51,52.45,52.51,96687.0,46.0144,46.0671,46.0144,46.0671,96687.0
2019-09-13 13:30:00,52.51,52.54,52.49,52.51,72196.0,46.0671,46.0934,46.0495,46.0671,72196.0
2019-09-13 13:35:00,52.51,52.51,52.46,52.48,105523.0,46.0671,46.0671,46.0232,46.0408,105523.0
2019-09-13 13:40:00,52.47,52.49,52.44,52.46,135349.0,46.032,46.0495,46.0057,46.0232,135349.0
2019-09-13 13:45:00,52.46,52.48,52.44,52.47,163346.0,46.0232,46.0408,46.0057,46.032,163346.0
2019-09-13 13:50:00,52.47,52.5,52.44,52.5,120424.0,46.032,46.0583,46.0057,46.0583,120424.0
2019-09-13 13:55:00,52.49,52.52,52.41,52.42,135966.0,46.0495,46.0758,45.9793,45.9881,135966.0
2019-09-13 14:00:00,52.42,52.45,52.41,52.43,83669.0,45.9881,46.0144,45.9793,45.9969,83669.0
2019-09-13 14:05:00,52.43,52.52,52.43,52.52,61292.0,45.9969,46.0758,45.9969,46.0758,61292.0
2019-09-13 14:10:00,52.52,52.53,52.5,52.53,70842.0,46.0758,46.0846,46.0583,46.0846,70842.0
2019-09-13 14:15:00,52.52,52.54,52.49,52.53,97921.0,46.0758,46.0934,46.0495,46.0846,97921.0
2019-09-13 14:20:00,52.53,52.54,52.49,52.51,147070.0,46.0846,46.0934,46.0495,46.0671,147070.0
2019-09-13 14:25:00,52.5,52.52,52.47,52.52,73720.0,46.0583,46.0758,46.032,46.0758,73720.0
2019-09-13 14:30:00,52.52,52.55,52.5,52.54,50471.0,46.0758,46.1022,46.0583,46.0934,50471.0
2019-09-13 14:35:00,52.53,52.57,52.52,52.54,52962.0,46.0846,46.1197,46.0758,46.0934,52962.0
2019-09-13 14:40:00,52.53,52.59,52.52,52.58,122802.0,46.0846,46.1373,46.0758,46.1285,122802.0
2019-09-13 14:45:00,52.57,52.58,52.54,52.55,58077.0,46.1197,46.1285,46.0934,46.1022,58077.0
2019-09-13 14:50:00,52.54,52.59,52.54,52.58,56365.0,46.0934,46.1373,46.0934,46.1285,56365.0
2019-09-13 14:55:00,52.59,52.59,52.55,52.58,67299.0,46.1373,46.1373,46.1022,46.1285,67299.0
2019-09-13 15:00:00,52.58,52.59,52.54,52.59,81417.0,46.1285,46.1373,46.0934,46.1373,81417.0
2019-09-13 15:05:00,52.59,52.6,52.54,52.55,115539.0,46.1373,46.146,46.0934,46.1022,115539.0
2019-09-13 15:10:00,52.54,52.59,52.51,52.58,99205.0,46.0934,46.1373,46.0671,46.1285,99205.0
2019-09-13 15:15:00,52.57,52.58,52.52,52.57,96508.0,46.1197,46.1285,46.0758,46.1197,96508.0
2019-09-13 15:20:00,52.57,52.6,52.55,52.59,93529.0,46.1197,46.146,46.1022,46.1373,93529.0
2019-09-13 15:25:00,52.59,52.63,52.57,52.62,75190.0,46.1373,46.1724,46.1197,46.1636,75190.0
2019-09-13 15:30:00,52.62,52.65,52.59,52.64,125115.0,46.1636,46.1899,46.1373,46.1811,125115.0
2019-09-13 15:35:00,52.64,52.7,52.64,52.67,126410.0,46.1811,46.2338,46.1811,46.2074,126410.0
2019-09-13 15:40:00,52.66,52.69,52.64,52.66,198321.0,46.1987,46.225,46.1811,46.1987,198321.0
2019-09-13 15:45:00,52.66,52.67,52.62,52.66,115572.0,46.1987,46.2074,46.1636,46.1987,115572.0
2019-09-13 15:50:00,52.66,52.71,52.64,52.68,286262.0,46.1987,46.2425,46.1811,46.2162,286262.0
2019-09-13 15:55:00,52.68,52.73,52.51,52.54,667337.0,46.2162,46.2601,46.0671,46.0934,667337.0
2019-09-16 09:30:00,51.94,52.07,51.7,51.89,691404.0,45.567,45.6811,45.3565,45.5231,691404.0
2019-09-16 09:35:00,51.89,52.01,51.87,51.91,237703.0,45.5231,45.6284,45.5056,45.5407,237703.0
2019-09-16 09:40:00,51.91,52.08,51.9,52.0,227208.0,45.5407,45.6898,45.5319,45.6197,227208.0
2019-09-16 09:45:00,52.0,52.12,51.99,52.08,95559.0,45.6197,45.7249,45.6109,45.6898,95559.0
2019-09-16 09:50:00,52.1,52.16,52.05,52.1,185277.0,45.7074,45.76,45.6635,45.7074,185277.0
2019-09-16 09:55:00,52.1,52.19,52.05,52.15,165354.0,45.7074,45.7863,45.6635,45.7512,165354.0
2019-09-16 10:00:00,52.15,52.25,52.09,52.21,169357.0,45.7512,45.839,45.6986,45.8039,169357.0
2019-09-16 10:05:00,52.22,52.26,52.17,52.18,92815.0,45.8127,45.8478,45.7688,45.7776,92815.0
2019-09-16 10:10:00,52.18,52.27,52.16,52.23,113692.0,45.7776,45.8565,45.76,45.8214,113692.0
2019-09-16 10:15:00,52.24,52.25,52.17,52.17,170414.0,45.8302,45.839,45.7688,45.7688,170414.0
2019-09-16 10:20:00,52.17,52.19,52.14,52.15,214983.0,45.7688,45.7863,45.7425,45.7512,214983.0
2019-09-16 10:25:00,52.16,52.18,52.01,52.05,136910.0,45.76,45.7776,45.6284,45.6635,136910.0
2019-09-16 10:30:00,52.05,52.08,52.0,52.07,81144.0,45.6635,45.6898,45.6197,45.6811,81144.0
2019-09-16 10:35:00,52.08,52.08,52.01,52.06,83499.0,45.6898,45.6898,45.6284,45.6723,83499.0
2019-09-16 10:40:00,52.05,52.12,52.01,52.04,106350.0,45.6635,45.7249,45.6284,45.6547,106350.0
2019-09-16 10:45:00,52.04,52.09,52.03,52.05,51354.0,45.6547,45.6986,45.646,45.6635,51354.0
2019-09-16 10:50:00,52.04,52.1,51.94,51.97,171721.0,45.6547,45.7074,45.567,45.5933,171721.0
2019-09-16 10:55:00,51.96,52.08,51.95,52.05,107748.0,45.5846,45.6898,45.5758,45.6635,107748.0
2019-09-16 11:00:00,52.05,52.12,52.02,52.11,114114.0,45.6635,45.7249,45.6372,45.7162,114114.0
2019-09-16 11:05:00,52.12,52.19,52.1,52.16,137050.0,45.7249,45.7863,45.7074,45.76,137050.0
2019-09-16 11:10:00,52.17,52.26,52.15,52.23,111395.0,45.7688,45.8478,45.7512,45.8214,111395.0
2019-09-16 11:15:00,52.23,52.29,52.19,52.21,63948.0,45.8214,45.8741,45.7863,45.8039,63948.0
2019-09-16 11:20:00,52.21,52.25,52.18,52.23,51033.0,45.8039,45.839,45.7776,45.8214,51033.0
2019-09-16 11:25:00,52.24,52.27,52.18,52.18,86502.0,45.8302,45.8565,45.7776,45.7776,86502.0
2019-09-16 11:30:00,52.19,52.22,52.06,52.08,174406.0,45.7863,45.8127,45.6723,45.6898,174406.0
2019-09-16 11:35:00,52.07,52.13,52.04,52.07,202748.0,45.6811,45.7337,45.6547,45.6811,202748.0
2019-09-16 11:40:00,52.06,52.11,52.0,52.01,229317.0,45.6723,45.7162,45.6197,45.6284,229317.0
2019-09-16 11:45:00,52.03,52.06,51.98,52.0,195659.0,45.646,45.6723,45.6021,45.6197,195659.0
2019-09-16 11:50:00,52.0,52.06,51.97,52.0,159842.0,45.6197,45.6723,45.5933,45.6197,159842.0
2019-09-16 11:55:00,52.0,52.01,51.9,51.95,192520.0,45.6197,45.6284,45.5319,45.5758,192520.0
2019-09-16 12:00:00,51.94,51.99,51.93,51.98,117186.0,45.567,45.6109,45.5582,45.6021,117186.0
2019-09-16 12:05:00,51.98,51.99,51.94,51.96,93227.0,45.6021,45.6109,45.567,45.5846,93227.0
2019-09-16 12:10:00,51.95,51.99,51.93,51.96,171653.0,45.5758,45.6109,45.5582,45.5846,171653.0
2019-09-16 12:15:00,51.96,51.98,51.91,51.94,124229.0,45.5846,45.6021,45.5407,45.567,124229.0
2019-09-16 12:20:00,51.94,51.97,51.93,51.96,61951.0,45.567,45.5933,45.5582,45.5846,61951.0
2019-09-16 12:25:00,51.96,52.0,51.93,51.97,64496.0,45.5846,45.6197,45.5582,45.5933,64496.0
2019-09-16 12:30:00,51.98,51.99,51.94,51.96,81593.0,45.6021,45.6109,45.567,45.5846,81593.0
2019-09-16 12:35:00,51.95,51.97,51.92,51.97,126343.0,45.5758,45.5933,45.5495,45.5933,126343.0
2019-09-16 12:40:00,51.97,51.99,51.88,51.91,136602.0,45.5933,45.6109,45.5144,45.5407,136602.0
2019-09-16 12:45:00,51.92,51.97,51.87,51.96,78399.0,45.5495,45.5933,45.5056,45.5846,78399.0
2019-09-16 12:50:00,51.96,52.02,51.94,51.95,149857.0,45.5846,45.6372,45.567,45.5758,149857.0
2019-09-16 12:55:00,51.94,51.96,51.91,51.93,68157.0,45.567,45.5846,45.5407,45.5582,68157.0
2019-09-16 13:00:00,51.93,51.97,51.89,51.95,81623.0,45.5582,45.5933,45.5231,45.5758,81623.0
2019-09-16 13:05:00,51.96,51.99,51.94,51.98,69985.0,45.5846,45.6109,45.567,45.6021,69985.0
2019-09-16 13:10:00,51.98,51.99,51.91,51.94,72019.0,45.6021,45.6109,45.5407,45.567,72019.0
2019-09-16 13:15:00,51.93,51.98,51.92,51.97,43719.0,45.5582,45.6021,45.5495,45.5933,43719.0
2019-09-16 13:20:00,51.96,52.0,51.96,52.0,50264.0,45.5846,45.6197,45.5846,45.6197,50264.0
2019-09-16 13:25:00,52.0,52.06,51.99,52.05,54173.0,45.6197,45.6723,45.6109,45.6635,54173.0
2019-09-16 13:30:00,52.05,52.09,52.03,52.04,55551.0,45.6635,45.6986,45.646,45.6547,55551.0
2019-09-16 13:35:00,52.04,52.09,52.03,52.07,67070.0,45.6547,45.6986,45.646,45.6811,67070.0
2019-09-16 13:40:00,52.07,52.11,52.03,52.03,80174.0,45.6811,45.7162,45.646,45.646,80174.0
2019-09-16 13:45:00,52.03,52.05,52.01,52.05,52144.0,45.646,45.6635,45.6284,45.6635,52144.0
2019-09-16 13:50:00,52.04,52.11,52.03,52.08,48148.0,45.6547,45.7162,45.646,45.6898,48148.0
2019-09-16 13:55:00,52.08,52.13,52.07,52.08,50527.0,45.6898,45.7337,45.6811,45.6898,50527.0
2019-09-16 14:00:00,52.08,52.13,52.08,52.09,52275.0,45.6898,45.7337,45.6898,45.6986,52275.0
2019-09-16 14:05:00,52.09,52.1,52.04,52.04,51784.0,45.6986,45.7074,45.6547,45.6547,51784.0
2019-09-16 14:10:00,52.04,52.1,52.04,52.09,105971.0,45.6547,45.7074,45.6547,45.6986,105971.0
2019-09-16 14:15:00,52.09,52.14,52.08,52.13,55842.0,45.6986,45.7425,45.6898,45.7337,55842.0
2019-09-16 14:20:00,52.14,52.16,52.12,52.14,48588.0,45.7425,45.76,45.7249,45.7425,48588.0
2019-09-16 14:25:00,52.14,52.17,52.12,52.14,81384.0,45.7425,45.7688,45.7249,45.7425,81384.0
2019-09-16 14:30:00,52.14,52.16,52.11,52.15,59086.0,45.7425,45.76,45.7162,45.7512,59086.0
2019-09-16 14:35:00,52.15,52.15,52.11,52.12,68179.0,45.7512,45.7512,45.7162,45.7249,68179.0
2019-09-16 14:40:00,52.11,52.15,52.11,52.12,132281.0,45.7162,45.7512,45.7162,45.7249,132281.0
2019-09-16 14:45:00,52.12,52.13,52.05,52.11,88920.0,45.7249,45.7337,45.6635,45.7162,88920.0
2019-09-16 14:50:00,52.12,52.15,52.1,52.12,60367.0,45.7249,45.7512,45.7074,45.7249,60367.0
2019-09-16 14:55:00,52.12,52.16,52.1,52.14,41718.0,45.7249,45.76,45.7074,45.7425,41718.0
2019-09-16 15:00:00,52.14,52.19,52.13,52.15,81421.0,45.7425,45.7863,45.7337,45.7512,81421.0
2019-09-16 15:05:00,52.15,52.17,52.09,52.1,60147.0,45.7512,45.7688,45.6986,45.7074,60147.0
2019-09-16 15:10:00,52.1,52.19,52.1,52.16,78421.0,45.7074,45.7863,45.7074,45.76,78421.0
2019-09-16 15:15:00,52.16,52.17,52.13,52.14,103935.0,45.76,45.7688,45.7337,45.7425,103935.0
2019-09-16 15:20:00,52.14,52.17,52.09,52.17,83597.0,45.7425,45.7688,45.6986,45.7688,83597.0
2019-09-16 15:25:00,52.16,52.18,52.11,52.12,125482.0,45.76,45.7776,45.7162,45.7249,125482.0
2019-09-16 15:30:00,52.12,52.23,52.1,52.21,124172.0,45.7249,45.8214,45.7074,45.8039,124172.0
2019-09-16 15:35:00,52.21,52.26,52.2,52.22,226653.0,45.8039,45.8478,45.7951,45.8127,226653.0
2019-09-16 15:40:00,52.22,52.24,52.17,52.23,161861.0,45.8127,45.8302,45.7688,45.8214,161861.0
2019-09-16 15:45:00,52.24,52.28,52.2,52.21,260029.0,45.8302,45.8653,45.7951,45.8039,260029.0
2019-09-16 15:50:00,52.21,52.26,52.19,52.25,258170.0,45.8039,45.8478,45.7863,45.839,258170.0
2019-09-16 15:55:00,52.25,52.26,52.19,52.22,613817.0,45.839,45.8478,45.7863,45.8127,613817.0
2019-09-17 09:30:00,52.07,52.15,51.66,51.8,782637.0,45.6811,45.7512,45.3214,45.4442,782637.0
2019-09-17 09:35:00,51.8,51.81,51.59,51.72,346044.0,45.4442,45.453,45.26,45.374,346044.0
2019-09-17 09:40:00,51.71,51.86,51.69,51.71,414721.0,45.3652,45.4968,45.3477,45.3652,414721.0
2019-09-17 09:45:00,51.71,51.75,51.65,51.75,192719.0,45.3652,45.4003,45.3126,45.4003,192719.0
2019-09-17 09:50:00,51.75,51.75,51.35,51.4,290899.0,45.4003,45.4003,45.0494,45.0933,290899.0
2019-09-17 09:55:00,51.4,51.51,51.38,51.43,205161.0,45.0933,45.1898,45.0757,45.1196,205161.0
2019-09-17 10:00:00,51.44,51.54,51.42,51.47,289791.0,45.1284,45.2161,45.1108,45.1547,289791.0
2019-09-17 10:05:00,51.46,51.5,51.41,51.48,241648.0,45.1459,45.181,45.102,45.1635,241648.0
2019-09-17 10:10:00,51.48,51.57,51.45,51.57,272307.0,45.1635,45.2424,45.1371,45.2424,272307.0
2019-09-17 10:15:00,51.57,51.67,51.57,51.62,218135.0,45.2424,45.3301,45.2424,45.2863,218135.0
2019-09-17 10:20:00,51.62,51.64,51.56,51.58,133272.0,45.2863,45.3038,45.2336,45.2512,133272.0
2019-09-17 10:25:00,51.58,51.66,51.55,51.59,296525.0,45.2512,45.3214,45.2249,45.26,296525.0
2019-09-17 10:30:00,51.59,51.64,51.58,51.61,144616.0,45.26,45.3038,45.2512,45.2775,144616.0
2019-09-17 10:35:00,51.61,51.61,51.53,51.57,125791.0,45.2775,45.2775,45.2073,45.2424,125791.0
2019-09-17 10:40:00,51.57,51.59,51.53,51.56,118601.0,45.2424,45.26,45.2073,45.2336,118601.0
2019-09-17 10:45:00,51.56,51.61,51.53,51.54,147867.0,45.2336,45.2775,45.2073,45.2161,147867.0
2019-09-17 10:50:00,51.54,51.56,51.52,51.54,75854.0,45.2161,45.2336,45.1985,45.2161,75854.0
2019-09-17 10:55:00,51.54,51.64,51.53,51.61,109420.0,45.2161,45.3038,45.2073,45.2775,109420.0
2019-09-17 11:00:00,51.61,51.68,51.61,51.68,93827.0,45.2775,45.3389,45.2775,45.3389,93827.0
2019-09-17 11:05:00,51.68,51.79,51.68,51.76,340618.0,45.3389,45.4354,45.3389,45.4091,340618.0
2019-09-17 11:10:00,51.77,51.79,51.69,51.76,160803.0,45.4179,45.4354,45.3477,45.4091,160803.0
2019-09-17 11:15:00,51.76,51.81,51.72,51.72,75990.0,45.4091,45.453,45.374,45.374,75990.0
2019-09-17 11:20:00,51.73,51.82,51.71,51.8,225842.0,45.3828,45.4617,45.3652,45.4442,225842.0
2019-09-17 11:25:00,51.8,51.82,51.74,51.76,116501.0,45.4442,45.4617,45.3916,45.4091,116501.0
2019-09-17 11:30:00,51.75,51.79,51.74,51.76,71210.0,45.4003,45.4354,45.3916,45.4091,71210.0
2019-09-17 11:35:00,51.77,51.83,51.76,51.8,124091.0,45.4179,45.4705,45.4091,45.4442,124091.0
2019-09-17 11:40:00,51.81,51.86,51.79,51.81,405925.0,45.453,45.4968,45.4354,45.453,405925.0
2019-09-17 11:45:00,51.81,51.81,51.74,51.76,198158.0,45.453,45.453,45.3916,45.4091,198158.0
2019-09-17 11:50:00,51.75,51.76,51.72,51.73,113881.0,45.4003,45.4091,45.374,45.3828,113881.0
2019-09-17 11:55:00,51.73,51.77,51.72,51.77,53203.0,45.3828,45.4179,45.374,45.4179,53203.0
2019-09-17 12:00:00,51.77,51.8,51.71,51.72,81140.0,45.4179,45.4442,45.3652,45.374,81140.0
2019-09-17 12:05:00,51.72,51.74,51.68,51.7,313901.0,45.374,45.3916,45.3389,45.3565,313901.0
2019-09-17 12:10:00,51.69,51.71,51.67,51.68,121217.0,45.3477,45.3652,45.3301,45.3389,121217.0
2019-09-17 12:15:00,51.68,51.7,51.66,51.68,70686.0,45.3389,45.3565,45.3214,45.3389,70686.0
2019-09-17 12:20:00,51.68,51.71,51.67,51.69,139053.0,45.3389,45.3652,45.3301,45.3477,139053.0
2019-09-17 12:25:00,51.69,51.73,51.67,51.71,109490.0,45.3477,45.3828,45.3301,45.3652,109490.0
2019-09-17 12:30:00,51.71,51.72,51.68,51.69,80583.0,45.3652,45.374,45.3389,45.3477,80583.0
2019-09-17 12:35:00,51.69,51.69,51.63,51.67,77520.0,45.3477,45.3477,45.2951,45.3301,77520.0
2019-09-17 12:40:00,51.68,51.7,51.66,51.68,77845.0,45.3389,45.3565,45.3214,45.3389,77845.0
2019-09-17 12:45:00,51.68,51.71,51.67,51.69,73693.0,45.3389,45.3652,45.3301,45.3477,73693.0
2019-09-17 12:50:00,51.68,51.7,51.67,51.67,62600.0,45.3389,45.3565,45.3301,45.3301,62600.0
2019-09-17 12:55:00,51.67,51.72,51.65,51.72,125841.0,45.3301,45.374,45.3126,45.374,125841.0
2019-09-17 13:00:00,51.72,51.74,51.71,51.73,58983.0,45.374,45.3916,45.3652,45.3828,58983.0
2019-09-17 13:05:00,51.74,51.79,51.73,51.77,75825.0,45.3916,45.4354,45.3828,45.4179,75825.0
2019-09-17 13:10:00,51.77,51.78,51.76,51.77,36985.0,45.4179,45.4266,45.4091,45.4179,36985.0
2019-09-17 13:15:00,51.77,51.81,51.76,51.81,105981.0,45.4179,45.453,45.4091,45.453,105981.0
2019-09-17 13:20:00,51.8,51.82,51.77,51.78,103612.0,45.4442,45.4617,45.4179,45.4266,103612.0
2019-09-17 13:25:00,51.78,51.8,51.72,51.75,111773.0,45.4266,45.4442,45.374,45.4003,111773.0
2019-09-17 13:30:00,51.75,51.77,51.73,51.75,107667.0,45.4003,45.4179,45.3828,45.4003,107667.0
2019-09-17 13:35:00,51.75,51.77,51.74,51.76,66796.0,45.4003,45.4179,45.3916,45.4091,66796.0
2019-09-17 13:40:00,51.76,51.77,51.74,51.76,66405.0,45.4091,45.4179,45.3916,45.4091,66405.0
2019-09-17 13:45:00,51.76,51.85,51.75,51.85,152803.0,45.4091,45.4881,45.4003,45.4881,152803.0
2019-09-17 13:50:00,51.86,51.88,51.84,51.86,107615.0,45.4968,45.5144,45.4793,45.4968,107615.0
2019-09-17 13:55:00,51.86,51.97,51.84,51.9,127797.0,45.4968,45.5933,45.4793,45.5319,127797.0
2019-09-17 14:00:00,51.91,51.97,51.9,51.91,120129.0,45.5407,45.5933,45.5319,45.5407,120129.0
2019-09-17 14:05:00,51.92,51.94,51.83,51.85,147582.0,45.5495,45.567,45.4705,45.4881,147582.0
2019-09-17 14:10:00,51.86,51.89,51.82,51.83,135299.0,45.4968,45.5231,45.4617,45.4705,135299.0
2019-09-17 14:15:00,51.83,51.86,51.83,51.84,99969.0,45.4705,45.4968,45.4705,45.4793,99969.0
2019-09-17 14:20:00,51.85,51.86,51.8,51.81,50499.0,45.4881,45.4968,45.4442,45.453,50499.0
2019-09-17 14:25:00,51.81,51.82,51.76,51.78,88997.0,45.453,45.4617,45.4091,45.4266,88997.0
2019-09-17 14:30:00,51.78,51.82,51.77,51.78,112307.0,45.4266,45.4617,45.4179,45.4266,112307.0
2019-09-17 14:35:00,51.79,51.82,51.78,51.78,50791.0,45.4354,45.4617,45.4266,45.4266,50791.0
2019-09-17 14:40:00,51.79,51.84,51.78,51.83,80266.0,45.4354,45.4793,45.4266,45.4705,80266.0
2019-09-17 14:45:00,51.83,51.84,51.81,51.83,166879.0,45.4705,45.4793,45.453,45.4705,166879.0
2019-09-17 14:50:00,51.83,51.85,51.78,51.8,150175.0,45.4705,45.4881,45.4266,45.4442,150175.0
2019-09-17 14:55:00,51.8,51.83,51.79,51.83,78887.0,45.4442,45.4705,45.4354,45.4705,78887.0
2019-09-17 15:00:00,51.83,51.86,51.8,51.86,102582.0,45.4705,45.4968,45.4442,45.4968,102582.0
2019-09-17 15:05:00,51.86,51.92,51.85,51.91,81550.0,45.4968,45.5495,45.4881,45.5407,81550.0
2019-09-17 15:10:00,51.91,51.93,51.9,51.93,101996.0,45.5407,45.5582,45.5319,45.5582,101996.0
2019-09-17 15:15:00,51.93,51.93,51.81,51.85,628211.0,45.5582,45.5582,45.453,45.4881,628211.0
2019-09-17 15:20:00,51.86,51.86,51.8,51.81,209872.0,45.4968,45.4968,45.4442,45.453,209872.0
2019-09-17 15:25:00,51.81,51.91,51.8,51.89,155908.0,45.453,45.5407,45.4442,45.5231,155908.0
2019-09-17 15:30:00,51.89,51.98,51.88,51.96,121495.0,45.5231,45.6021,45.5144,45.5846,121495.0
2019-09-17 15:35:00,51.96,52.01,51.95,51.98,172436.0,45.5846,45.6284,45.5758,45.6021,172436.0
2019-09-17 15:40:00,51.98,52.01,51.96,51.96,162682.0,45.6021,45.6284,45.5846,45.5846,162682.0
2019-09-17 15:45:00,51.97,51.98,51.95,51.96,268687.0,45.5933,45.6021,45.5758,45.5846,268687.0
2019-09-17 15:50:00,51.96,51.96,51.9,51.91,402098.0,45.5846,45.5846,45.5319,45.5407,402098.0
2019-09-17 15:55:00,51.91,52.03,51.89,51.95,1227157.0,45.5407,45.646,45.5231,45.5758,1227157.0
2019-09-18 09:30:00,51.99,52.18,51.91,51.98,308766.0,45.6109,45.7776,45.5407,45.6021,308766.0
2019-09-18 09:35:00,51.97,52.01,51.86,52.0,356548.0,45.5933,45.6284,45.4968,45.6197,356548.0
2019-09-18 09:40:00,52.0,52.06,51.96,51.98,118743.0,45.6197,45.6723,45.5846,45.6021,118743.0
2019-09-18 09:45:00,51.98,51.99,51.9,51.91,155014.0,45.6021,45.6109,45.5319,45.5407,155014.0
2019-09-18 09:50:00,51.91,51.95,51.85,51.93,125862.0,45.5407,45.5758,45.4881,45.5582,125862.0
2019-09-18 09:55:00,51.93,51.98,51.89,51.94,74227.0,45.5582,45.6021,45.5231,45.567,74227.0
2019-09-18 10:00:00,51.94,51.96,51.82,51.83,109163.0,45.567,45.5846,45.4617,45.4705,109163.0
2019-09-18 10:05:00,51.82,51.85,51.74,51.75,223004.0,45.4617,45.4881,45.3916,45.4003,223004.0
2019-09-18 10:10:00,51.76,51.86,51.75,51.8,186839.0,45.4091,45.4968,45.4003,45.4442,186839.0
2019-09-18 10:15:00,51.8,51.85,51.79,51.8,153598.0,45.4442,45.4881,45.4354,45.4442,153598.0
2019-09-18 10:20:00,51.81,51.81,51.74,51.75,107649.0,45.453,45.453,45.3916,45.4003,107649.0
2019-09-18 10:25:00,51.75,51.81,51.7,51.71,101867.0,45.4003,45.453,45.3565,45.3652,101867.0
2019-09-18 10:30:00,51.71,51.73,51.69,51.72,102250.0,45.3652,45.3828,45.3477,45.374,102250.0
2019-09-18 10:35:00,51.73,51.76,51.69,51.7,110695.0,45.3828,45.4091,45.3477,45.3565,110695.0
2019-09-18 10:40:00,51.69,51.71,51.65,51.71,77002.0,45.3477,45.3652,45.3126,45.3652,77002.0
2019-09-18 10:45:00,51.71,51.74,51.67,51.71,121361.0,45.3652,45.3916,45.3301,45.3652,121361.0
2019-09-18 10:50:00,51.71,51.73,51.68,51.7,49849.0,45.3652,45.3828,45.3389,45.3565,49849.0
2019-09-18 10:55:00,51.71,51.72,51.68,51.71,88369.0,45.3652,45.374,45.3389,45.3652,88369.0
2019-09-18 11:00:00,51.71,51.73,51.69,51.7,80666.0,45.3652,45.3828,45.3477,45.3565,80666.0
2019-09-18 11:05:00,51.69,51.72,51.67,51.69,100294.0,45.3477,45.374,45.3301,45.3477,100294.0
2019-09-18 11:10:00,51.7,51.73,51.68,51.72,133703.0,45.3565,45.3828,45.3389,45.374,133703.0
2019-09-18 11:15:00,51.72,51.73,51.7,51.7,86552.0,45.374,45.3828,45.3565,45.3565,86552.0
2019-09-18 11:20:00,51.71,51.72,51.69,51.71,92024.0,45.3652,45.374,45.3477,45.3652,92024.0
2019-09-18 11:25:00,51.71,51.71,51.69,51.7,98195.0,45.3652,45.3652,45.3477,45.3565,98195.0
2019-09-18 11:30:00,51.7,51.71,51.63,51.68,89966.0,45.3565,45.3652,45.2951,45.3389,89966.0
2019-09-18 11:35:00,51.68,51.71,51.66,51.71,45594.0,45.3389,45.3652,45.3214,45.3652,45594.0
2019-09-18 11:40:00,51.7,51.73,51.7,51.71,72420.0,45.3565,45.3828,45.3565,45.3652,72420.0
2019-09-18 11:45:00,51.71,51.76,51.69,51.74,77810.0,45.3652,45.4091,45.3477,45.3916,77810.0
2019-09-18 11:50:00,51.74,51.75,51.72,51.72,117344.0,45.3916,45.4003,45.374,45.374,117344.0
2019-09-18 11:55:00,51.72,51.8,51.72,51.8,123429.0,45.374,45.4442,45.374,45.4442,123429.0
2019-09-18 12:00:00,51.79,51.81,51.77,51.77,59428.0,45.4354,45.453,45.4179,45.4179,59428.0
2019-09-18 12:05:00,51.77,51.81,51.77,51.77,55685.0,45.4179,45.453,45.4179,45.4179,55685.0
2019-09-18 12:10:00,51.77,51.78,51.73,51.75,69766.0,45.4179,45.4266,45.3828,45.4003,69766.0
2019-09-18 12:15:00,51.75,51.8,51.74,51.8,170430.0,45.4003,45.4442,45.3916,45.4442,170430.0
2019-09-18 12:20:00,51.8,51.84,51.78,51.84,69159.0,45.4442,45.4793,45.4266,45.4793,69159.0
2019-09-18 12:25:00,51.84,51.86,51.83,51.85,44361.0,45.4793,45.4968,45.4705,45.4881,44361.0
2019-09-18 12:30:00,51.85,51.9,51.85,51.88,85008.0,45.4881,45.5319,45.4881,45.5144,85008.0
2019-09-18 12:35:00,51.89,51.9,51.85,51.86,30588.0,45.5231,45.5319,45.4881,45.4968,30588.0
2019-09-18 12:40:00,51.85,51.86,51.8,51.84,88474.0,45.4881,45.4968,45.4442,45.4793,88474.0
2019-09-18 12:45:00,51.83,51.84,51.81,51.82,84340.0,45.4705,45.4793,45.453,45.4617,84340.0
2019-09-18 12:50:00,51.83,51.84,51.8,51.82,43820.0,45.4705,45.4793,45.4442,45.4617,43820.0
2019-09-18 12:55:00,51.82,51.83,51.77,51.78,115102.0,45.4617,45.4705,45.4179,45.4266,115102.0
2019-09-18 13:00:00,51.78,51.79,51.71,51.72,70278.0,45.4266,45.4354,45.3652,45.374,70278.0
2019-09-18 13:05:00,51.71,51.72,51.67,51.71,93782.0,45.3652,45.374,45.3301,45.3652,93782.0
2019-09-18 13:10:00,51.71,51.74,51.68,51.72,59748.0,45.3652,45.3916,45.3389,45.374,59748.0
2019-09-18 13:15:00,51.72,51.75,51.69,51.7,76098.0,45.374,45.4003,45.3477,45.3565,76098.0
2019-09-18 13:20:00,51.7,51.74,51.69,51.7,68336.0,45.3565,45.3916,45.3477,45.3565,68336.0
2019-09-18 13:25:00,51.71,51.71,51.63,51.64,67176.0,45.3652,45.3652,45.2951,45.3038,67176.0
2019-09-18 13:30:00,51.64,51.69,51.63,51.68,35377.0,45.3038,45.3477,45.2951,45.3389,35377.0
2019-09-18 13:35:00,51.69,51.72,51.64,51.7,79299.0,45.3477,45.374,45.3038,45.3565,79299.0
2019-09-18 13:40:00,51.7,51.71,51.67,51.69,68388.0,45.3565,45.3652,45.3301,45.3477,68388.0
2019-09-18 13:45:00,51.7,51.71,51.63,51.65,91139.0,45.3565,45.3652,45.2951,45.3126,91139.0
2019-09-18 13:50:00,51.65,51.66,51.62,51.64,152753.0,45.3126,45.3214,45.2863,45.3038,152753.0
2019-09-18 13:55:00,51.64,51.72,51.61,51.69,250987.0,45.3038,45.374,45.2775,45.3477,250987.0
2019-09-18 14:00:00,51.72,51.82,51.38,51.58,270121.0,45.374,45.4617,45.0757,45.2512,270121.0
2019-09-18 14:05:00,51.57,51.68,51.51,51.53,135908.0,45.2424,45.3389,45.1898,45.2073,135908.0
2019-09-18 14:10:00,51.52,51.53,51.26,51.3,226017.0,45.1985,45.2073,44.9704,45.0055,226017.0
2019-09-18 14:15:00,51.3,51.44,51.27,51.35,179620.0,45.0055,45.1284,44.9792,45.0494,179620.0
2019-09-18 14:20:00,51.36,51.4,51.29,51.35,128331.0,45.0582,45.0933,44.9968,45.0494,128331.0
2019-09-18 14:25:00,51.36,51.37,51.28,51.33,136667.0,45.0582,45.067,44.988,45.0319,136667.0
2019-09-18 14:30:00,51.33,51.34,51.2,51.33,258783.0,45.0319,45.0406,44.9178,45.0319,258783.0
2019-09-18 14:35:00,51.32,51.33,51.16,51.26,174786.0,45.0231,45.0319,44.8827,44.9704,174786.0
2019-09-18 14:40:00,51.26,51.34,51.25,51.33,281899.0,44.9704,45.0406,44.9617,45.0319,281899.0
2019-09-18 14:45:00,51.33,51.33,51.16,51.22,300861.0,45.0319,45.0319,44.8827,44.9354,300861.0
2019-09-18 14:50:00,51.22,51.41,51.18,51.4,240910.0,44.9354,45.102,44.9003,45.0933,240910.0
2019-09-18 14:55:00,51.4,51.41,51.3,51.32,110796.0,45.0933,45.102,45.0055,45.0231,110796.0
2019-09-18 15:00:00,51.32,51.4,51.31,51.37,114480.0,45.0231,45.0933,45.0143,45.067,114480.0
2019-09-18 15:05:00,51.37,51.52,51.36,51.47,122017.0,45.067,45.1985,45.0582,45.1547,122017.0
2019-09-18 15:10:00,51.47,51.54,51.47,51.5,126954.0,45.1547,45.2161,45.1547,45.181,126954.0
2019-09-18 15:15:00,51.5,51.54,51.46,51.52,136008.0,45.181,45.2161,45.1459,45.1985,136008.0
2019-09-18 15:20:00,51.52,51.57,51.48,51.5,175404.0,45.1985,45.2424,45.1635,45.181,175404.0
2019-09-18 15:25:00,51.51,51.61,51.5,51.58,179955.0,45.1898,45.2775,45.181,45.2512,179955.0
2019-09-18 15:30:00,51.59,51.74,51.58,51.73,352703.0,45.26,45.3916,45.2512,45.3828,352703.0
2019-09-18 15:35:00,51.73,51.77,51.64,51.65,295806.0,45.3828,45.4179,45.3038,45.3126,295806.0
2019-09-18 15:40:00,51.65,51.75,51.61,51.72,373728.0,45.3126,45.4003,45.2775,45.374,373728.0
2019-09-18 15:45:00,51.72,51.74,51.64,51.69,332466.0,45.374,45.3916,45.3038,45.3477,332466.0
2019-09-18 15:50:00,51.69,51.71,51.63,51.71,436375.0,45.3477,45.3652,45.2951,45.3652,436375.0
2019-09-18 15:55:00,51.71,51.76,51.68,51.74,984950.0,45.3652,45.4091,45.3389,45.3916,984950.0
2019-09-19 09:30:00,51.71,51.9,51.54,51.8,532882.0,45.3652,45.5319,45.2161,45.4442,532882.0
2019-09-19 09:35:00,51.81,51.99,51.78,51.87,198603.0,45.453,45.6109,45.4266,45.5056,198603.0
2019-09-19 09:40:00,51.87,51.93,51.81,51.82,141581.0,45.5056,45.5582,45.453,45.4617,141581.0
2019-09-19 09:45:00,51.82,51.86,51.74,51.76,211467.0,45.4617,45.4968,45.3916,45.4091,211467.0
2019-09-19 09:50:00,51.76,51.78,51.68,51.7,146985.0,45.4091,45.4266,45.3389,45.3565,146985.0
2019-09-19 09:55:00,51.7,51.71,51.64,51.68,254675.0,45.3565,45.3652,45.3038,45.3389,254675.0
2019-09-19 10:00:00,51.68,51.73,51.65,51.7,94549.0,45.3389,45.3828,45.3126,45.3565,94549.0
2019-09-19 10:05:00,51.7,51.76,51.7,51.73,126214.0,45.3565,45.4091,45.3565,45.3828,126214.0
2019-09-19 10:10:00,51.73,51.78,51.7,51.74,97788.0,45.3828,45.4266,45.3565,45.3916,97788.0
2019-09-19 10:15:00,51.75,51.82,51.73,51.74,155181.0,45.4003,45.4617,45.3828,45.3916,155181.0
2019-09-19 10:20:00,51.75,51.77,51.67,51.73,241889.0,45.4003,45.4179,45.3301,45.3828,241889.0
2019-09-19 10:25:00,51.73,51.76,51.67,51.7,76549.0,45.3828,45.4091,45.3301,45.3565,76549.0
2019-09-19 10:30:00,51.71,51.77,51.7,51.73,103431.0,45.3652,45.4179,45.3565,45.3828,103431.0
2019-09-19 10:35:00,51.73,51.81,51.7,51.76,146584.0,45.3828,45.453,45.3565,45.4091,146584.0
2019-09-19 10:40:00,51.77,51.77,51.71,51.72,53939.0,45.4179,45.4179,45.3652,45.374,53939.0
2019-09-19 10:45:00,51.72,51.76,51.71,51.74,58185.0,45.374,45.4091,45.3652,45.3916,58185.0
2019-09-19 10:50:00,51.74,51.79,51.73,51.78,81755.0,45.3916,45.4354,45.3828,45.4266,81755.0
2019-09-19 10:55:00,51.79,51.79,51.69,51.71,107705.0,45.4354,45.4354,45.3477,45.3652,107705.0
2019-09-19 11:00:00,51.71,51.75,51.67,51.74,96824.0,45.3652,45.4003,45.3301,45.3916,96824.0
2019-09-19 11:05:00,51.75,51.76,51.72,51.75,112900.0,45.4003,45.4091,45.374,45.4003,112900.0
2019-09-19 11:10:00,51.75,51.75,51.71,51.72,62485.0,45.4003,45.4003,45.3652,45.374,62485.0
2019-09-19 11:15:00,51.72,51.83,51.7,51.81,132333.0,45.374,45.4705,45.3565,45.453,132333.0
2019-09-19 11:20:00,51.81,51.84,51.81,51.83,74658.0,45.453,45.4793,45.453,45.4705,74658.0
2019-09-19 11:25:00,51.83,51.87,51.82,51.83,96716.0,45.4705,45.5056,45.4617,45.4705,96716.0
2019-09-19 11:30:00,51.84,51.89,51.83,51.85,88239.0,45.4793,45.5231,45.4705,45.4881,88239.0
2019-09-19 11:35:00,51.85,51.87,51.82,51.86,77587.0,45.4881,45.5056,45.4617,45.4968,77587.0
2019-09-19 11:40:00,51.85,51.85,51.8,51.8,105354.0,45.4881,45.4881,45.4442,45.4442,105354.0
2019-09-19 11:45:00,51.8,51.81,51.76,51.79,66047.0,45.4442,45.453,45.4091,45.4354,66047.0
2019-09-19 11:50:00,51.79,51.79,51.73,51.74,38918.0,45.4354,45.4354,45.3828,45.3916,38918.0
2019-09-19 11:55:00,51.74,51.76,51.72,51.74,63427.0,45.3916,45.4091,45.374,45.3916,63427.0
2019-09-19 12:00:00,51.74,51.77,51.74,51.75,55831.0,45.3916,45.4179,45.3916,45.4003,55831.0
2019-09-19 12:05:00,51.76,51.79,51.74,51.78,59280.0,45.4091,45.4354,45.3916,45.4266,59280.0
2019-09-19 12:10:00,51.78,51.81,51.77,51.8,40338.0,45.4266,45.453,45.4179,45.4442,40338.0
2019-09-19 12:15:00,51.8,51.8,51.72,51.72,67637.0,45.4442,45.4442,45.374,45.374,67637.0
2019-09-19 12:20:00,51.72,51.74,51.69,51.7,92123.0,45.374,45.3916,45.3477,45.3565,92123.0
2019-09-19 12:25:00,51.7,51.71,51.56,51.56,126873.0,45.3565,45.3652,45.2336,45.2336,126873.0
2019-09-19 12:30:00,51.56,51.62,51.54,51.6,143488.0,45.2336,45.2863,45.2161,45.2687,143488.0
2019-09-19 12:35:00,51.6,51.66,51.57,51.65,48175.0,45.2687,45.3214,45.2424,45.3126,48175.0
2019-09-19 12:40:00,51.65,51.66,51.6,51.62,53619.0,45.3126,45.3214,45.2687,45.2863,53619.0
2019-09-19 12:45:00,51.63,51.67,51.62,51.65,70694.0,45.2951,45.3301,45.2863,45.3126,70694.0
2019-09-19 12:50:00,51.65,51.68,51.62,51.68,209300.0,45.3126,45.3389,45.2863,45.3389,209300.0
2019-09-19 12:55:00,51.67,51.69,51.66,51.66,29466.0,45.3301,45.3477,45.3214,45.3214,29466.0
2019-09-19 13:00:00,51.66,51.72,51.66,51.7,41576.0,45.3214,45.374,45.3214,45.3565,41576.0
2019-09-19 13:05:00,51.71,51.72,51.64,51.66,107207.0,45.3652,45.374,45.3038,45.3214,107207.0
2019-09-19 13:10:00,51.66,51.68,51.64,51.66,87009.0,45.3214,45.3389,45.3038,45.3214,87009.0
2019-09-19 13:15:00,51.67,51.71,51.65,51.71,64756.0,45.3301,45.3652,45.3126,45.3652,64756.0
2019-09-19 13:20:00,51.7,51.71,51.66,51.66,27166.0,45.3565,45.3652,45.3214,45.3214,27166.0
2019-09-19 13:25:00,51.66,51.67,51.63,51.66,43126.0,45.3214,45.3301,45.2951,45.3214,43126.0
2019-09-19 13:30:00,51.65,51.66,51.51,51.61,142671.0,45.3126,45.3214,45.1898,45.2775,142671.0
2019-09-19 13:35:00,51.61,51.63,51.55,51.6,55743.0,45.2775,45.2951,45.2249,45.2687,55743.0
2019-09-19 13:40:00,51.6,51.61,51.5,51.56,105546.0,45.2687,45.2775,45.181,45.2336,105546.0
2019-09-19 13:45:00,51.57,51.58,51.55,51.57,45564.0,45.2424,45.2512,45.2249,45.2424,45564.0
2019-09-19 13:50:00,51.57,51.66,51.55,51.65,104678.0,45.2424,45.3214,45.2249,45.3126,104678.0
2019-09-19 13:55:00,51.65,51.69,51.64,51.69,79703.0,45.3126,45.3477,45.3038,45.3477,79703.0
2019-09-19 14:00:00,51.69,51.75,51.69,51.71,173978.0,45.3477,45.4003,45.3477,45.3652,173978.0
2019-09-19 14:05:00,51.7,51.74,51.7,51.73,66756.0,45.3565,45.3916,45.3565,45.3828,66756.0
2019-09-19 14:10:00,51.73,51.73,51.69,51.7,48624.0,45.3828,45.3828,45.3477,45.3565,48624.0
2019-09-19 14:15:00,51.7,51.72,51.69,51.7,40650.0,45.3565,45.374,45.3477,45.3565,40650.0
2019-09-19 14:20:00,51.71,51.71,51.66,51.68,51946.0,45.3652,45.3652,45.3214,45.3389,51946.0
2019-09-19 14:25:00,51.68,51.69,51.64,51.66,38118.0,45.3389,45.3477,45.3038,45.3214,38118.0
2019-09-19 14:30:00,51.66,51.66,51.61,51.65,51788.0,45.3214,45.3214,45.2775,45.3126,51788.0
2019-09-19 14:35:00,51.65,51.65,51.61,51.63,36735.0,45.3126,45.3126,45.2775,45.2951,36735.0
2019-09-19 14:40:00,51.63,51.66,51.63,51.64,40599.0,45.2951,45.3214,45.2951,45.3038,40599.0
2019-09-19 14:45:00,51.65,51.65,51.62,51.65,53173.0,45.3126,45.3126,45.2863,45.3126,53173.0
2019-09-19 14:50:00,51.65,51.68,51.64,51.66,45767.0,45.3126,45.3389,45.3038,45.3214,45767.0
2019-09-19 14:55:00,51.67,51.7,51.65,51.69,88225.0,45.3301,45.3565,45.3126,45.3477,88225.0
2019-09-19 15:00:00,51.69,51.7,51.63,51.65,103999.0,45.3477,45.3565,45.2951,45.3126,103999.0
2019-09-19 15:05:00,51.65,51.66,51.63,51.65,69137.0,45.3126,45.3214,45.2951,45.3126,69137.0
2019-09-19 15:10:00,51.65,51.66,51.6,51.63,70896.0,45.3126,45.3214,45.2687,45.2951,70896.0
2019-09-19 15:15:00,51.62,51.65,51.61,51.62,87365.0,45.2863,45.3126,45.2775,45.2863,87365.0
2019-09-19 15:20:00,51.63,51.66,51.61,51.65,48758.0,45.2951,45.3214,45.2775,45.3126,48758.0
2019-09-19 15:25:00,51.65,51.7,51.64,51.66,105562.0,45.3126,45.3565,45.3038,45.3214,105562.0
2019-09-19 15:30:00,51.66,51.68,51.56,51.57,174447.0,45.3214,45.3389,45.2336,45.2424,174447.0
2019-09-19 15:35:00,51.56,51.67,51.55,51.66,98188.0,45.2336,45.3301,45.2249,45.3214,98188.0
2019-09-19 15:40:00,51.66,51.67,51.63,51.65,112498.0,45.3214,45.3301,45.2951,45.3126,112498.0
2019-09-19 15:45:00,51.66,51.66,51.6,51.62,194321.0,45.3214,45.3214,45.2687,45.2863,194321.0
2019-09-19 15:50:00,51.62,51.63,51.52,51.57,297244.0,45.2863,45.2951,45.1985,45.2424,297244.0
2019-09-19 15:55:00,51.57,51.63,51.55,51.58,881317.0,45.2424,45.2951,45.2249,45.2512,881317.0
2019-09-20 09:30:00,51.57,51.88,51.57,51.85,6091454.0,45.2424,45.5144,45.2424,45.4881,6091454.0
2019-09-20 09:35:00,51.85,51.88,51.73,51.83,270248.0,45.4881,45.5144,45.3828,45.4705,270248.0
2019-09-20 09:40:00,51.83,51.85,51.75,51.77,76132.0,45.4705,45.4881,45.4003,45.4179,76132.0
2019-09-20 09:45:00,51.76,51.78,51.66,51.68,71364.0,45.4091,45.4266,45.3214,45.3389,71364.0
2019-09-20 09:50:00,51.68,51.72,51.63,51.69,102084.0,45.3389,45.374,45.2951,45.3477,102084.0
2019-09-20 09:55:00,51.69,51.69,51.58,51.59,107086.0,45.3477,45.3477,45.2512,45.26,107086.0
2019-09-20 10:00:00,51.59,51.72,51.56,51.69,174249.0,45.26,45.374,45.2336,45.3477,174249.0
2019-09-20 10:05:00,51.7,51.75,51.68,51.73,142795.0,45.3565,45.4003,45.3389,45.3828,142795.0
2019-09-20 10:10:00,51.73,51.76,51.69,51.7,104898.0,45.3828,45.4091,45.3477,45.3565,104898.0
2019-09-20 10:15:00,51.7,51.75,51.67,51.74,114471.0,45.3565,45.4003,45.3301,45.3916,114471.0
2019-09-20 10:20:00,51.74,51.75,51.67,51.72,80567.0,45.3916,45.4003,45.3301,45.374,80567.0
2019-09-20 10:25:00,51.72,51.74,51.7,51.72,61820.0,45.374,45.3916,45.3565,45.374,61820.0
2019-09-20 10:30:00,51.72,51.77,51.72,51.76,77819.0,45.374,45.4179,45.374,45.4091,77819.0
2019-09-20 10:35:00,51.76,51.77,51.67,51.68,97171.0,45.4091,45.4179,45.3301,45.3389,97171.0
2019-09-20 10:40:00,51.69,51.75,51.66,51.68,115036.0,45.3477,45.4003,45.3214,45.3389,115036.0
2019-09-20 10:45:00,51.68,51.78,51.66,51.73,212731.0,45.3389,45.4266,45.3214,45.3828,212731.0
2019-09-20 10:50:00,51.74,51.75,51.71,51.72,159963.0,45.3916,45.4003,45.3652,45.374,159963.0
2019-09-20 10:55:00,51.73,51.73,51.65,51.71,115931.0,45.3828,45.3828,45.3126,45.3652,115931.0
2019-09-20 11:00:00,51.7,51.75,51.69,51.73,116090.0,45.3565,45.4003,45.3477,45.3828,116090.0
2019-09-20 11:05:00,51.73,51.78,51.72,51.76,77009.0,45.3828,45.4266,45.374,45.4091,77009.0
2019-09-20 11:10:00,51.75,51.79,51.74,51.76,52575.0,45.4003,45.4354,45.3916,45.4091,52575.0
2019-09-20 11:15:00,51.75,51.77,51.65,51.65,116264.0,45.4003,45.4179,45.3126,45.3126,116264.0
2019-09-20 11:20:00,51.65,51.68,51.59,51.67,163173.0,45.3126,45.3389,45.26,45.3301,163173.0
2019-09-20 11:25:00,51.66,51.68,51.65,51.66,102092.0,45.3214,45.3389,45.3126,45.3214,102092.0
2019-09-20 11:30:00,51.65,51.67,51.62,51.64,66386.0,45.3126,45.3301,45.2863,45.3038,66386.0
2019-09-20 11:35:00,51.64,51.65,51.57,51.59,83214.0,45.3038,45.3126,45.2424,45.26,83214.0
2019-09-20 11:40:00,51.6,51.61,51.54,51.57,75333.0,45.2687,45.2775,45.2161,45.2424,75333.0
2019-09-20 11:45:00,51.57,51.63,51.56,51.61,63017.0,45.2424,45.2951,45.2336,45.2775,63017.0
2019-09-20 11:50:00,51.61,51.65,51.6,51.62,81176.0,45.2775,45.3126,45.2687,45.2863,81176.0
2019-09-20 11:55:00,51.62,51.64,51.6,51.63,33181.0,45.2863,45.3038,45.2687,45.2951,33181.0
2019-09-20 12:00:00,51.62,51.66,51.62,51.64,77698.0,45.2863,45.3214,45.2863,45.3038,77698.0
2019-09-20 12:05:00,51.64,51.67,51.63,51.66,37881.0,45.3038,45.3301,45.2951,45.3214,37881.0
2019-09-20 12:10:00,51.66,51.71,51.66,51.7,58124.0,45.3214,45.3652,45.3214,45.3565,58124.0
2019-09-20 12:15:00,51.71,51.76,51.7,51.75,142900.0,45.3652,45.4091,45.3565,45.4003,142900.0
2019-09-20 12:20:00,51.75,51.77,51.69,51.7,83567.0,45.4003,45.4179,45.3477,45.3565,83567.0
2019-09-20 12:25:00,51.7,51.72,51.65,51.68,60411.0,45.3565,45.374,45.3126,45.3389,60411.0
2019-09-20 12:30:00,51.68,51.69,51.63,51.66,78677.0,45.3389,45.3477,45.2951,45.3214,78677.0
2019-09-20 12:35:00,51.66,51.66,51.59,51.6,170834.0,45.3214,45.3214,45.26,45.2687,170834.0
2019-09-20 12:40:00,51.6,51.62,51.56,51.58,96244.0,45.2687,45.2863,45.2336,45.2512,96244.0
2019-09-20 12:45:00,51.58,51.65,51.58,51.64,46223.0,45.2512,45.3126,45.2512,45.3038,46223.0
2019-09-20 12:50:00,51.64,51.66,51.63,51.64,41031.0,45.3038,45.3214,45.2951,45.3038,41031.0
2019-09-20 12:55:00,51.64,51.66,51.64,51.64,52063.0,45.3038,45.3214,45.3038,45.3038,52063.0
2019-09-20 13:00:00,51.64,51.67,51.64,51.66,54564.0,45.3038,45.3301,45.3038,45.3214,54564.0
2019-09-20 13:05:00,51.66,51.67,51.64,51.64,53117.0,45.3214,45.3301,45.3038,45.3038,53117.0
2019-09-20 13:10:00,51.65,51.65,50.93,50.95,651257.0,45.3126,45.3126,44.6809,44.6985,651257.0
2019-09-20 13:15:00,50.95,51.25,50.88,51.22,452652.0,44.6985,44.9617,44.6371,44.9354,452652.0
2019-09-20 13:20:00,51.22,51.27,51.1,51.24,219357.0,44.9354,44.9792,44.8301,44.9529,219357.0
2019-09-20 13:25:00,51.25,51.31,51.23,51.28,112010.0,44.9617,45.0143,44.9441,44.988,112010.0
2019-09-20 13:30:00,51.29,51.29,51.16,51.2,132865.0,44.9968,44.9968,44.8827,44.9178,132865.0
2019-09-20 13:35:00,51.2,51.25,51.18,51.2,77136.0,44.9178,44.9617,44.9003,44.9178,77136.0
2019-09-20 13:40:00,51.2,51.21,51.14,51.17,143358.0,44.9178,44.9266,44.8652,44.8915,143358.0
2019-09-20 13:45:00,51.18,51.22,51.13,51.15,95531.0,44.9003,44.9354,44.8564,44.8739,95531.0
2019-09-20 13:50:00,51.14,51.18,51.09,51.09,146305.0,44.8652,44.9003,44.8213,44.8213,146305.0
2019-09-20 13:55:00,51.08,51.2,50.98,51.18,349913.0,44.8125,44.9178,44.7248,44.9003,349913.0
2019-09-20 14:00:00,51.19,51.34,51.18,51.21,288072.0,44.909,45.0406,44.9003,44.9266,288072.0
2019-09-20 14:05:00,51.21,51.27,51.16,51.19,69479.0,44.9266,44.9792,44.8827,44.909,69479.0
2019-09-20 14:10:00,51.19,51.2,51.09,51.1,98318.0,44.909,44.9178,44.8213,44.8301,98318.0
2019-09-20 14:15:00,51.1,51.15,51.09,51.13,109622.0,44.8301,44.8739,44.8213,44.8564,109622.0
2019-09-20 14:20:00,51.13,51.22,51.12,51.21,107056.0,44.8564,44.9354,44.8476,44.9266,107056.0
2019-09-20 14:25:00,51.21,51.22,51.13,51.18,89229.0,44.9266,44.9354,44.8564,44.9003,89229.0
2019-09-20 14:30:00,51.18,51.23,51.16,51.19,134790.0,44.9003,44.9441,44.8827,44.909,134790.0
2019-09-20 14:35:00,51.19,51.26,51.17,51.23,113564.0,44.909,44.9704,44.8915,44.9441,113564.0
2019-09-20 14:40:00,51.23,51.24,51.12,51.13,127781.0,44.9441,44.9529,44.8476,44.8564,127781.0
2019-09-20 14:45:00,51.12,51.16,51.08,51.09,106233.0,44.8476,44.8827,44.8125,44.8213,106233.0
2019-09-20 14:50:00,51.09,51.13,51.06,51.13,80303.0,44.8213,44.8564,44.795,44.8564,80303.0
2019-09-20 14:55:00,51.13,51.18,51.09,51.11,167588.0,44.8564,44.9003,44.8213,44.8389,167588.0
2019-09-20 15:00:00,51.12,51.13,51.08,51.12,162112.0,44.8476,44.8564,44.8125,44.8476,162112.0
2019-09-20 15:05:00,51.12,51.15,51.09,51.09,150860.0,44.8476,44.8739,44.8213,44.8213,150860.0
2019-09-20 15:10:00,51.1,51.14,51.07,51.14,119325.0,44.8301,44.8652,44.8038,44.8652,119325.0
2019-09-20 15:15:00,51.14,51.15,51.12,51.13,137758.0,44.8652,44.8739,44.8476,44.8564,137758.0
2019-09-20 15:20:00,51.14,51.14,51.04,51.05,251393.0,44.8652,44.8652,44.7774,44.7862,251393.0
2019-09-20 15:25:00,51.05,51.08,51.01,51.03,233122.0,44.7862,44.8125,44.7511,44.7687,233122.0
2019-09-20 15:30:00,51.03,51.06,51.01,51.05,201294.0,44.7687,44.795,44.7511,44.7862,201294.0
2019-09-20 15:35:00,51.06,51.07,51.02,51.03,281623.0,44.795,44.8038,44.7599,44.7687,281623.0
2019-09-20 15:40:00,51.04,51.06,50.99,50.99,223458.0,44.7774,44.795,44.7336,44.7336,223458.0
2019-09-20 15:45:00,50.99,51.0,50.81,50.82,452853.0,44.7336,44.7424,44.5757,44.5844,452853.0
2019-09-20 15:50:00,50.83,51.01,50.82,51.01,642942.0,44.5932,44.7511,44.5844,44.7511,642942.0
2019-09-20 15:55:00,51.01,51.01,50.6,50.6,2620860.0,44.7511,44.7511,44.3914,44.3914,2620860.0
2019-09-23 09:30:00,50.83,50.84,50.48,50.76,634720.0,44.5932,44.602,44.2862,44.5318,634720.0
2019-09-23 09:35:00,50.75,50.77,50.63,50.66,343228.0,44.523,44.5406,44.4178,44.4441,343228.0
2019-09-23 09:40:00,50.66,50.78,50.45,50.53,428482.0,44.4441,44.5493,44.2598,44.33,428482.0
2019-09-23 09:45:00,50.52,50.66,50.48,50.63,243765.0,44.3212,44.4441,44.2862,44.4178,243765.0
2019-09-23 09:50:00,50.63,50.71,50.58,50.68,203708.0,44.4178,44.4879,44.3739,44.4616,203708.0
2019-09-23 09:55:00,50.68,50.7,50.49,50.51,296160.0,44.4616,44.4792,44.2949,44.3125,296160.0
2019-09-23 10:00:00,50.5,50.56,50.43,50.48,213252.0,44.3037,44.3563,44.2423,44.2862,213252.0
2019-09-23 10:05:00,50.48,50.54,50.4,50.51,168001.0,44.2862,44.3388,44.216,44.3125,168001.0
2019-09-23 10:10:00,50.5,50.52,50.39,50.48,177229.0,44.3037,44.3212,44.2072,44.2862,177229.0
2019-09-23 10:15:00,50.47,50.58,50.43,50.56,100340.0,44.2774,44.3739,44.2423,44.3563,100340.0
2019-09-23 10:20:00,50.57,50.67,50.56,50.67,97921.0,44.3651,44.4528,44.3563,44.4528,97921.0
2019-09-23 10:25:00,50.66,50.67,50.57,50.58,165893.0,44.4441,44.4528,44.3651,44.3739,165893.0
2019-09-23 10:30:00,50.59,50.69,50.56,50.58,187309.0,44.3827,44.4704,44.3563,44.3739,187309.0
2019-09-23 10:35:00,50.58,50.7,50.56,50.67,103225.0,44.3739,44.4792,44.3563,44.4528,103225.0
2019-09-23 10:40:00,50.67,50.68,50.62,50.65,155552.0,44.4528,44.4616,44.409,44.4353,155552.0
2019-09-23 10:45:00,50.66,50.68,50.5,50.57,218240.0,44.4441,44.4616,44.3037,44.3651,218240.0
2019-09-23 10:50:00,50.57,50.71,50.56,50.59,164504.0,44.3651,44.4879,44.3563,44.3827,164504.0
2019-09-23 10:55:00,50.59,50.64,50.58,50.61,161534.0,44.3827,44.4265,44.3739,44.4002,161534.0
2019-09-23 11:00:00,50.62,50.73,50.61,50.7,266359.0,44.409,44.5055,44.4002,44.4792,266359.0
2019-09-23 11:05:00,50.69,50.7,50.62,50.69,160702.0,44.4704,44.4792,44.409,44.4704,160702.0
2019-09-23 11:10:00,50.68,50.7,50.62,50.69,137289.0,44.4616,44.4792,44.409,44.4704,137289.0
2019-09-23 11:15:00,50.69,50.75,50.68,50.69,130576.0,44.4704,44.523,44.4616,44.4704,130576.0
2019-09-23 11:20:00,50.69,50.72,50.64,50.72,139011.0,44.4704,44.4967,44.4265,44.4967,139011.0
2019-09-23 11:25:00,50.72,50.72,50.68,50.71,82526.0,44.4967,44.4967,44.4616,44.4879,82526.0
2019-09-23 11:30:00,50.7,50.75,50.68,50.68,172209.0,44.4792,44.523,44.4616,44.4616,172209.0
2019-09-23 11:35:00,50.68,50.73,50.68,50.73,234999.0,44.4616,44.5055,44.4616,44.5055,234999.0
2019-09-23 11:40:00,50.73,50.83,50.72,50.83,238649.0,44.5055,44.5932,44.4967,44.5932,238649.0
2019-09-23 11:45:00,50.83,50.84,50.78,50.83,152786.0,44.5932,44.602,44.5493,44.5932,152786.0
2019-09-23 11:50:00,50.83,50.84,50.78,50.8,118237.0,44.5932,44.602,44.5493,44.5669,118237.0
2019-09-23 11:55:00,50.8,50.81,50.77,50.79,103242.0,44.5669,44.5757,44.5406,44.5581,103242.0
2019-09-23 12:00:00,50.79,50.85,50.77,50.84,73778.0,44.5581,44.6108,44.5406,44.602,73778.0
2019-09-23 12:05:00,50.84,50.87,50.83,50.85,141112.0,44.602,44.6283,44.5932,44.6108,141112.0
2019-09-23 12:10:00,50.85,50.92,50.83,50.9,306789.0,44.6108,44.6722,44.5932,44.6546,306789.0
2019-09-23 12:15:00,50.9,50.92,50.84,50.85,66176.0,44.6546,44.6722,44.602,44.6108,66176.0
2019-09-23 12:20:00,50.84,50.95,50.84,50.95,69454.0,44.602,44.6985,44.602,44.6985,69454.0
2019-09-23 12:25:00,50.94,51.01,50.94,50.96,170708.0,44.6897,44.7511,44.6897,44.7073,170708.0
2019-09-23 12:30:00,50.96,50.96,50.93,50.95,96080.0,44.7073,44.7073,44.6809,44.6985,96080.0
2019-09-23 12:35:00,50.95,50.96,50.93,50.94,95289.0,44.6985,44.7073,44.6809,44.6897,95289.0
2019-09-23 12:40:00,50.94,50.98,50.92,50.96,72445.0,44.6897,44.7248,44.6722,44.7073,72445.0
2019-09-23 12:45:00,50.95,50.97,50.92,50.95,63107.0,44.6985,44.716,44.6722,44.6985,63107.0
2019-09-23 12:50:00,50.95,50.99,50.94,50.99,77470.0,44.6985,44.7336,44.6897,44.7336,77470.0
2019-09-23 12:55:00,50.99,51.06,50.97,51.03,320029.0,44.7336,44.795,44.716,44.7687,320029.0
2019-09-23 13:00:00,51.02,51.05,50.95,50.97,167306.0,44.7599,44.7862,44.6985,44.716,167306.0
2019-09-23 13:05:00,50.96,51.03,50.95,51.03,56127.0,44.7073,44.7687,44.6985,44.7687,56127.0
2019-09-23 13:10:00,51.02,51.04,50.97,50.99,47864.0,44.7599,44.7774,44.716,44.7336,47864.0
2019-09-23 13:15:00,51.0,51.05,50.99,51.01,58167.0,44.7424,44.7862,44.7336,44.7511,58167.0
2019-09-23 13:20:00,51.02,51.02,50.99,51.01,37548.0,44.7599,44.7599,44.7336,44.7511,37548.0
2019-09-23 13:25:00,51.01,51.07,51.01,51.06,88853.0,44.7511,44.8038,44.7511,44.795,88853.0
2019-09-23 13:30:00,51.06,51.12,51.04,51.09,96306.0,44.795,44.8476,44.7774,44.8213,96306.0
2019-09-23 13:35:00,51.09,51.11,51.08,51.1,47187.0,44.8213,44.8389,44.8125,44.8301,47187.0
2019-09-23 13:40:00,51.1,51.16,51.09,51.15,86241.0,44.8301,44.8827,44.8213,44.8739,86241.0
2019-09-23 13:45:00,51.15,51.16,51.12,51.14,67055.0,44.8739,44.8827,44.8476,44.8652,67055.0
2019-09-23 13:50:00,51.14,51.17,51.11,51.13,73375.0,44.8652,44.8915,44.8389,44.8564,73375.0
2019-09-23 13:55:00,51.12,51.15,51.08,51.09,41819.0,44.8476,44.8739,44.8125,44.8213,41819.0
2019-09-23 14:00:00,51.09,51.11,51.08,51.09,56463.0,44.8213,44.8389,44.8125,44.8213,56463.0
2019-09-23 14:05:00,51.1,51.1,51.05,51.05,81753.0,44.8301,44.8301,44.7862,44.7862,81753.0
2019-09-23 14:10:00,51.05,51.1,51.03,51.08,99549.0,44.7862,44.8301,44.7687,44.8125,99549.0
2019-09-23 14:15:00,51.08,51.1,51.06,51.09,98273.0,44.8125,44.8301,44.795,44.8213,98273.0
2019-09-23 14:20:00,51.09,51.1,51.04,51.1,60848.0,44.8213,44.8301,44.7774,44.8301,60848.0
2019-09-23 14:25:00,51.1,51.12,51.05,51.07,44817.0,44.8301,44.8476,44.7862,44.8038,44817.0
2019-09-23 14:30:00,51.07,51.17,51.07,51.15,89619.0,44.8038,44.8915,44.8038,44.8739,89619.0
2019-09-23 14:35:00,51.15,51.16,51.09,51.13,69817.0,44.8739,44.8827,44.8213,44.8564,69817.0
2019-09-23 14:40:00,51.12,51.2,51.1,51.2,113256.0,44.8476,44.9178,44.8301,44.9178,113256.0
2019-09-23 14:45:00,51.2,51.23,51.14,51.21,141955.0,44.9178,44.9441,44.8652,44.9266,141955.0
2019-09-23 14:50:00,51.21,51.22,51.17,51.19,118744.0,44.9266,44.9354,44.8915,44.909,118744.0
2019-09-23 14:55:00,51.18,51.2,51.12,51.14,178459.0,44.9003,44.9178,44.8476,44.8652,178459.0
2019-09-23 15:00:00,51.13,51.15,51.07,51.12,82904.0,44.8564,44.8739,44.8038,44.8476,82904.0
2019-09-23 15:05:00,51.12,51.2,51.11,51.18,260621.0,44.8476,44.9178,44.8389,44.9003,260621.0
2019-09-23 15:10:00,51.18,51.18,51.14,51.15,98770.0,44.9003,44.9003,44.8652,44.8739,98770.0
2019-09-23 15:15:00,51.15,51.17,51.14,51.15,111225.0,44.8739,44.8915,44.8652,44.8739,111225.0
2019-09-23 15:20:00,51.14,51.15,51.1,51.13,94390.0,44.8652,44.8739,44.8301,44.8564,94390.0
2019-09-23 15:25:00,51.12,51.13,51.07,51.08,68849.0,44.8476,44.8564,44.8038,44.8125,68849.0
2019-09-23 15:30:00,51.08,51.13,51.06,51.11,195789.0,44.8125,44.8564,44.795,44.8389,195789.0
2019-09-23 15:35:00,51.1,51.11,51.06,51.1,124145.0,44.8301,44.8389,44.795,44.8301,124145.0
2019-09-23 15:40:00,51.09,51.1,51.05,51.07,122260.0,44.8213,44.8301,44.7862,44.8038,122260.0
2019-09-23 15:45:00,51.07,51.08,51.01,51.02,251513.0,44.8038,44.8125,44.7511,44.7599,251513.0
2019-09-23 15:50:00,51.02,51.06,50.95,50.95,391160.0,44.7599,44.795,44.6985,44.6985,391160.0
2019-09-23 15:55:00,50.95,50.96,50.82,50.9,2136158.0,44.6985,44.7073,44.5844,44.6546,2136158.0
2019-09-24 09:30:00,51.13,51.18,50.52,50.61,750316.0,44.8564,44.9003,44.3212,44.4002,750316.0
2019-09-24 09:35:00,50.61,50.85,50.57,50.83,327103.0,44.4002,44.6108,44.3651,44.5932,327103.0
2019-09-24 09:40:00,50.83,50.94,50.71,50.79,243570.0,44.5932,44.6897,44.4879,44.5581,243570.0
2019-09-24 09:45:00,50.78,50.99,50.78,50.93,193087.0,44.5493,44.7336,44.5493,44.6809,193087.0
2019-09-24 09:50:00,50.94,51.0,50.88,50.93,148449.0,44.6897,44.7424,44.6371,44.6809,148449.0
2019-09-24 09:55:00,50.94,50.98,50.83,50.85,254023.0,44.6897,44.7248,44.5932,44.6108,254023.0
2019-09-24 10:00:00,50.85,50.9,50.81,50.88,234913.0,44.6108,44.6546,44.5757,44.6371,234913.0
2019-09-24 10:05:00,50.88,50.88,50.77,50.84,140188.0,44.6371,44.6371,44.5406,44.602,140188.0
2019-09-24 10:10:00,50.84,50.84,50.74,50.76,181573.0,44.602,44.602,44.5143,44.5318,181573.0
2019-09-24 10:15:00,50.76,50.77,50.67,50.73,213487.0,44.5318,44.5406,44.4528,44.5055,213487.0
2019-09-24 10:20:00,50.73,50.74,50.44,50.44,1091264.0,44.5055,44.5143,44.2511,44.2511,1091264.0
2019-09-24 10:25:00,50.44,50.53,50.38,50.49,780566.0,44.2511,44.33,44.1984,44.2949,780566.0
2019-09-24 10:30:00,50.48,50.58,50.46,50.57,330002.0,44.2862,44.3739,44.2686,44.3651,330002.0
2019-09-24 10:35:00,50.57,50.61,50.51,50.52,233771.0,44.3651,44.4002,44.3125,44.3212,233771.0
2019-09-24 10:40:00,50.52,50.53,50.36,50.44,268063.0,44.3212,44.33,44.1809,44.2511,268063.0
2019-09-24 10:45:00,50.44,50.44,50.23,50.28,320181.0,44.2511,44.2511,44.0668,44.1107,320181.0
2019-09-24 10:50:00,50.29,50.38,50.28,50.38,276926.0,44.1195,44.1984,44.1107,44.1984,276926.0
2019-09-24 10:55:00,50.38,50.49,50.36,50.45,202580.0,44.1984,44.2949,44.1809,44.2598,202580.0
2019-09-24 11:00:00,50.45,50.45,50.32,50.34,258351.0,44.2598,44.2598,44.1458,44.1633,258351.0
2019-09-24 11:05:00,50.34,50.4,50.32,50.4,135065.0,44.1633,44.216,44.1458,44.216,135065.0
2019-09-24 11:10:00,50.39,50.41,50.35,50.39,173738.0,44.2072,44.2247,44.1721,44.2072,173738.0
2019-09-24 11:15:00,50.39,50.4,50.31,50.36,131592.0,44.2072,44.216,44.137,44.1809,131592.0
2019-09-24 11:20:00,50.35,50.41,50.34,50.37,132304.0,44.1721,44.2247,44.1633,44.1897,132304.0
2019-09-24 11:25:00,50.38,50.43,50.35,50.43,170032.0,44.1984,44.2423,44.1721,44.2423,170032.0
2019-09-24 11:30:00,50.43,50.44,50.38,50.41,194196.0,44.2423,44.2511,44.1984,44.2247,194196.0
2019-09-24 11:35:00,50.41,50.42,50.22,50.23,242379.0,44.2247,44.2335,44.0581,44.0668,242379.0
2019-09-24 11:40:00,50.22,50.28,50.17,50.2,151639.0,44.0581,44.1107,44.0142,44.0405,151639.0
2019-09-24 11:45:00,50.19,50.35,50.19,50.33,126835.0,44.0317,44.1721,44.0317,44.1546,126835.0
2019-09-24 11:50:00,50.32,50.32,50.25,50.27,100845.0,44.1458,44.1458,44.0844,44.1019,100845.0
2019-09-24 11:55:00,50.26,50.32,50.26,50.29,72058.0,44.0931,44.1458,44.0931,44.1195,72058.0
2019-09-24 12:00:00,50.29,50.32,50.25,50.3,79354.0,44.1195,44.1458,44.0844,44.1282,79354.0
2019-09-24 12:05:00,50.31,50.38,50.3,50.37,69601.0,44.137,44.1984,44.1282,44.1897,69601.0
2019-09-24 12:10:00,50.38,50.38,50.3,50.3,126014.0,44.1984,44.1984,44.1282,44.1282,126014.0
2019-09-24 12:15:00,50.3,50.3,50.2,50.2,165018.0,44.1282,44.1282,44.0405,44.0405,165018.0
2019-09-24 12:20:00,50.19,50.21,49.84,50.0,520232.0,44.0317,44.0493,43.7247,43.8651,520232.0
2019-09-24 12:25:00,50.0,50.08,49.93,50.03,359599.0,43.8651,43.9352,43.8036,43.8914,359599.0
2019-09-24 12:30:00,50.03,50.1,49.99,50.08,164613.0,43.8914,43.9528,43.8563,43.9352,164613.0
2019-09-24 12:35:00,50.07,50.07,49.94,50.01,235245.0,43.9265,43.9265,43.8124,43.8738,235245.0
2019-09-24 12:40:00,50.01,50.02,49.88,49.95,208726.0,43.8738,43.8826,43.7598,43.8212,208726.0
2019-09-24 12:45:00,49.95,49.95,49.88,49.92,97277.0,43.8212,43.8212,43.7598,43.7949,97277.0
2019-09-24 12:50:00,49.92,49.92,49.76,49.78,150297.0,43.7949,43.7949,43.6545,43.672,150297.0
2019-09-24 12:55:00,49.78,49.83,49.76,49.8,124248.0,43.672,43.7159,43.6545,43.6896,124248.0
2019-09-24 13:00:00,49.79,49.87,49.79,49.83,105316.0,43.6808,43.751,43.6808,43.7159,105316.0
2019-09-24 13:05:00,49.82,49.84,49.8,49.82,194794.0,43.7071,43.7247,43.6896,43.7071,194794.0
2019-09-24 13:10:00,49.82,49.83,49.7,49.8,221368.0,43.7071,43.7159,43.6019,43.6896,221368.0
2019-09-24 13:15:00,49.8,49.82,49.74,49.81,84328.0,43.6896,43.7071,43.637,43.6984,84328.0
2019-09-24 13:20:00,49.81,49.81,49.73,49.75,113278.0,43.6984,43.6984,43.6282,43.6457,113278.0
2019-09-24 13:25:00,49.74,49.82,49.73,49.74,266848.0,43.637,43.7071,43.6282,43.637,266848.0
2019-09-24 13:30:00,49.75,49.84,49.74,49.78,480535.0,43.6457,43.7247,43.637,43.672,480535.0
2019-09-24 13:35:00,49.79,49.86,49.74,49.84,602090.0,43.6808,43.7422,43.637,43.7247,602090.0
2019-09-24 13:40:00,49.84,49.85,49.75,49.81,195937.0,43.7247,43.7335,43.6457,43.6984,195937.0
2019-09-24 13:45:00,49.81,49.86,49.79,49.83,67922.0,43.6984,43.7422,43.6808,43.7159,67922.0
2019-09-24 13:50:00,49.83,49.87,49.76,49.77,104021.0,43.7159,43.751,43.6545,43.6633,104021.0
2019-09-24 13:55:00,49.77,49.83,49.76,49.79,76712.0,43.6633,43.7159,43.6545,43.6808,76712.0
2019-09-24 14:00:00,49.79,49.79,49.72,49.73,93643.0,43.6808,43.6808,43.6194,43.6282,93643.0
2019-09-24 14:05:00,49.73,49.75,49.66,49.69,132243.0,43.6282,43.6457,43.5668,43.5931,132243.0
2019-09-24 14:10:00,49.68,50.07,49.66,49.95,685392.0,43.5843,43.9265,43.5668,43.8212,685392.0
2019-09-24 14:15:00,49.95,50.05,49.91,50.0,415219.0,43.8212,43.9089,43.7861,43.8651,415219.0
2019-09-24 14:20:00,50.01,50.02,49.91,49.91,245749.0,43.8738,43.8826,43.7861,43.7861,245749.0
2019-09-24 14:25:00,49.92,50.01,49.91,49.98,236233.0,43.7949,43.8738,43.7861,43.8475,236233.0
2019-09-24 14:30:00,49.99,50.0,49.9,49.91,151195.0,43.8563,43.8651,43.7773,43.7861,151195.0
2019-09-24 14:35:00,49.91,49.97,49.64,49.76,588888.0,43.7861,43.8387,43.5492,43.6545,588888.0
2019-09-24 14:40:00,49.76,49.82,49.71,49.77,225637.0,43.6545,43.7071,43.6106,43.6633,225637.0
2019-09-24 14:45:00,49.78,49.83,49.68,49.8,243208.0,43.672,43.7159,43.5843,43.6896,243208.0
2019-09-24 14:50:00,49.8,49.86,49.77,49.82,175264.0,43.6896,43.7422,43.6633,43.7071,175264.0
2019-09-24 14:55:00,49.82,49.86,49.78,49.81,153070.0,43.7071,43.7422,43.672,43.6984,153070.0
2019-09-24 15:00:00,49.81,49.82,49.76,49.78,167098.0,43.6984,43.7071,43.6545,43.672,167098.0
2019-09-24 15:05:00,49.78,49.81,49.72,49.78,127841.0,43.672,43.6984,43.6194,43.672,127841.0
2019-09-24 15:10:00,49.78,49.89,49.77,49.87,201396.0,43.672,43.7685,43.6633,43.751,201396.0
2019-09-24 15:15:00,49.87,49.87,49.8,49.81,131304.0,43.751,43.751,43.6896,43.6984,131304.0
2019-09-24 15:20:00,49.82,49.83,49.72,49.73,268231.0,43.7071,43.7159,43.6194,43.6282,268231.0
2019-09-24 15:25:00,49.72,49.77,49.69,49.73,358554.0,43.6194,43.6633,43.5931,43.6282,358554.0
2019-09-24 15:30:00,49.73,49.73,49.65,49.68,240952.0,43.6282,43.6282,43.558,43.5843,240952.0
2019-09-24 15:35:00,49.68,49.71,49.65,49.7,351692.0,43.5843,43.6106,43.558,43.6019,351692.0
2019-09-24 15:40:00,49.7,49.74,49.67,49.71,437583.0,43.6019,43.637,43.5755,43.6106,437583.0
2019-09-24 15:45:00,49.7,49.96,49.69,49.95,507452.0,43.6019,43.83,43.5931,43.8212,507452.0
2019-09-24 15:50:00,49.94,49.95,49.86,49.94,543989.0,43.8124,43.8212,43.7422,43.8124,543989.0
2019-09-24 15:55:00,49.94,49.95,49.75,49.81,1709443.0,43.8124,43.8212,43.6457,43.6984,1709443.0
2019-09-25 09:30:00,49.75,49.83,49.58,49.79,494067.0,43.6457,43.7159,43.4966,43.6808,494067.0
2019-09-25 09:35:00,49.8,49.92,49.69,49.88,254885.0,43.6896,43.7949,43.5931,43.7598,254885.0
2019-09-25 09:40:00,49.89,49.98,49.82,49.88,236787.0,43.7685,43.8475,43.7071,43.7598,236787.0
2019-09-25 09:45:00,49.89,49.93,49.82,49.88,197325.0,43.7685,43.8036,43.7071,43.7598,197325.0
2019-09-25 09:50:00,49.87,49.89,49.68,49.71,160677.0,43.751,43.7685,43.5843,43.6106,160677.0
2019-09-25 09:55:00,49.71,49.73,49.65,49.71,137730.0,43.6106,43.6282,43.558,43.6106,137730.0
2019-09-25 10:00:00,49.72,49.73,49.42,49.62,416138.0,43.6194,43.6282,43.3562,43.5317,416138.0
2019-09-25 10:05:00,49.62,49.76,49.56,49.64,195712.0,43.5317,43.6545,43.479,43.5492,195712.0
2019-09-25 10:10:00,49.64,49.77,49.64,49.72,253941.0,43.5492,43.6633,43.5492,43.6194,253941.0
2019-09-25 10:15:00,49.71,49.77,49.68,49.77,236574.0,43.6106,43.6633,43.5843,43.6633,236574.0
2019-09-25 10:20:00,49.76,49.89,49.73,49.76,357414.0,43.6545,43.7685,43.6282,43.6545,357414.0
2019-09-25 10:25:00,49.76,49.91,49.75,49.89,103554.0,43.6545,43.7861,43.6457,43.7685,103554.0
2019-09-25 10:30:00,49.89,49.98,49.86,49.93,163035.0,43.7685,43.8475,43.7422,43.8036,163035.0
2019-09-25 10:35:00,49.93,49.99,49.9,49.93,238288.0,43.8036,43.8563,43.7773,43.8036,238288.0
2019-09-25 10:40:00,49.93,49.93,49.86,49.91,287766.0,43.8036,43.8036,43.7422,43.7861,287766.0
2019-09-25 10:45:00,49.91,49.96,49.89,49.91,181187.0,43.7861,43.83,43.7685,43.7861,181187.0
2019-09-25 10:50:00,49.91,50.16,49.88,50.1,441305.0,43.7861,44.0054,43.7598,43.9528,441305.0
2019-09-25 10:55:00,50.09,50.14,50.03,50.14,280833.0,43.944,43.9879,43.8914,43.9879,280833.0
2019-09-25 11:00:00,50.15,50.21,50.09,50.12,242321.0,43.9966,44.0493,43.944,43.9703,242321.0
2019-09-25 11:05:00,50.13,50.19,50.08,50.1,260021.0,43.9791,44.0317,43.9352,43.9528,260021.0
2019-09-25 11:10:00,50.1,50.19,50.09,50.19,137509.0,43.9528,44.0317,43.944,44.0317,137509.0
2019-09-25 11:15:00,50.2,50.28,50.18,50.19,113536.0,44.0405,44.1107,44.023,44.0317,113536.0
2019-09-25 11:20:00,50.19,50.29,50.19,50.22,134823.0,44.0317,44.1195,44.0317,44.0581,134823.0
2019-09-25 11:25:00,50.23,50.26,50.2,50.22,139804.0,44.0668,44.0931,44.0405,44.0581,139804.0
2019-09-25 11:30:00,50.22,50.29,50.19,50.2,244093.0,44.0581,44.1195,44.0317,44.0405,244093.0
2019-09-25 11:35:00,50.2,50.2,50.08,50.12,196629.0,44.0405,44.0405,43.9352,43.9703,196629.0
2019-09-25 11:40:00,50.12,50.18,50.1,50.14,155589.0,43.9703,44.023,43.9528,43.9879,155589.0
2019-09-25 11:45:00,50.14,50.18,50.13,50.14,88547.0,43.9879,44.023,43.9791,43.9879,88547.0
2019-09-25 11:50:00,50.13,50.16,50.1,50.15,105906.0,43.9791,44.0054,43.9528,43.9966,105906.0
2019-09-25 11:55:00,50.15,50.17,50.1,50.16,145588.0,43.9966,44.0142,43.9528,44.0054,145588.0
2019-09-25 12:00:00,50.16,50.23,50.15,50.22,164685.0,44.0054,44.0668,43.9966,44.0581,164685.0
2019-09-25 12:05:00,50.22,50.36,50.21,50.32,236117.0,44.0581,44.1809,44.0493,44.1458,236117.0
2019-09-25 12:10:00,50.32,50.38,50.27,50.37,114532.0,44.1458,44.1984,44.1019,44.1897,114532.0
2019-09-25 12:15:00,50.36,50.42,50.32,50.36,199090.0,44.1809,44.2335,44.1458,44.1809,199090.0
2019-09-25 12:20:00,50.37,50.46,50.35,50.44,143727.0,44.1897,44.2686,44.1721,44.2511,143727.0
2019-09-25 12:25:00,50.44,50.53,50.43,50.51,153686.0,44.2511,44.33,44.2423,44.3125,153686.0
2019-09-25 12:30:00,50.51,50.52,50.47,50.5,78347.0,44.3125,44.3212,44.2774,44.3037,78347.0
2019-09-25 12:35:00,50.5,50.53,50.46,50.46,89432.0,44.3037,44.33,44.2686,44.2686,89432.0
2019-09-25 12:40:00,50.47,50.48,50.41,50.46,77044.0,44.2774,44.2862,44.2247,44.2686,77044.0
2019-09-25 12:45:00,50.45,50.49,50.44,50.48,83214.0,44.2598,44.2949,44.2511,44.2862,83214.0
2019-09-25 12:50:00,50.49,50.5,50.42,50.49,149612.0,44.2949,44.3037,44.2335,44.2949,149612.0
2019-09-25 12:55:00,50.5,50.58,50.45,50.5,141095.0,44.3037,44.3739,44.2598,44.3037,141095.0
2019-09-25 13:00:00,50.51,50.58,50.48,50.53,98211.0,44.3125,44.3739,44.2862,44.33,98211.0
2019-09-25 13:05:00,50.53,50.61,50.53,50.6,107445.0,44.33,44.4002,44.33,44.3914,107445.0
2019-09-25 13:10:00,50.6,50.65,50.58,50.63,103139.0,44.3914,44.4353,44.3739,44.4178,103139.0
2019-09-25 13:15:00,50.63,50.63,50.56,50.59,101968.0,44.4178,44.4178,44.3563,44.3827,101968.0
2019-09-25 13:20:00,50.58,50.68,50.57,50.66,111176.0,44.3739,44.4616,44.3651,44.4441,111176.0
2019-09-25 13:25:00,50.66,50.69,50.64,50.66,84003.0,44.4441,44.4704,44.4265,44.4441,84003.0
2019-09-25 13:30:00,50.66,50.71,50.65,50.69,105014.0,44.4441,44.4879,44.4353,44.4704,105014.0
2019-09-25 13:35:00,50.68,50.75,50.68,50.7,110463.0,44.4616,44.523,44.4616,44.4792,110463.0
2019-09-25 13:40:00,50.7,50.75,50.68,50.75,84175.0,44.4792,44.523,44.4616,44.523,84175.0
2019-09-25 13:45:00,50.75,50.79,50.72,50.73,166380.0,44.523,44.5581,44.4967,44.5055,166380.0
2019-09-25 13:50:00,50.72,50.79,50.72,50.79,68818.0,44.4967,44.5581,44.4967,44.5581,68818.0
2019-09-25 13:55:00,50.79,50.8,50.77,50.78,59211.0,44.5581,44.5669,44.5406,44.5493,59211.0
2019-09-25 14:00:00,50.78,50.87,50.76,50.82,176023.0,44.5493,44.6283,44.5318,44.5844,176023.0
2019-09-25 14:05:00,50.82,50.88,50.82,50.87,92137.0,44.5844,44.6371,44.5844,44.6283,92137.0
2019-09-25 14:10:00,50.87,50.94,50.84,50.89,164979.0,44.6283,44.6897,44.602,44.6458,164979.0
2019-09-25 14:15:00,50.89,50.91,50.88,50.89,60584.0,44.6458,44.6634,44.6371,44.6458,60584.0
2019-09-25 14:20:00,50.89,50.9,50.86,50.86,64181.0,44.6458,44.6546,44.6195,44.6195,64181.0
2019-09-25 14:25:00,50.86,50.89,50.84,50.86,119860.0,44.6195,44.6458,44.602,44.6195,119860.0
2019-09-25 14:30:00,50.86,50.93,50.85,50.89,124879.0,44.6195,44.6809,44.6108,44.6458,124879.0
2019-09-25 14:35:00,50.9,50.9,50.86,50.87,84037.0,44.6546,44.6546,44.6195,44.6283,84037.0
2019-09-25 14:40:00,50.87,50.96,50.87,50.96,117054.0,44.6283,44.7073,44.6283,44.7073,117054.0
2019-09-25 14:45:00,50.96,51.0,50.94,50.98,222831.0,44.7073,44.7424,44.6897,44.7248,222831.0
2019-09-25 14:50:00,50.98,51.0,50.94,50.98,73737.0,44.7248,44.7424,44.6897,44.7248,73737.0
2019-09-25 14:55:00,50.98,51.02,50.97,51.01,105405.0,44.7248,44.7599,44.716,44.7511,105405.0
2019-09-25 15:00:00,51.01,51.05,50.99,51.02,158683.0,44.7511,44.7862,44.7336,44.7599,158683.0
2019-09-25 15:05:00,51.02,51.09,51.01,51.07,125203.0,44.7599,44.8213,44.7511,44.8038,125203.0
2019-09-25 15:10:00,51.08,51.12,51.07,51.11,205404.0,44.8125,44.8476,44.8038,44.8389,205404.0
2019-09-25 15:15:00,51.11,51.16,51.09,51.14,115323.0,44.8389,44.8827,44.8213,44.8652,115323.0
2019-09-25 15:20:00,51.14,51.17,51.12,51.14,124060.0,44.8652,44.8915,44.8476,44.8652,124060.0
2019-09-25 15:25:00,51.14,51.17,51.1,51.14,150731.0,44.8652,44.8915,44.8301,44.8652,150731.0
2019-09-25 15:30:00,51.14,51.18,51.1,51.17,192944.0,44.8652,44.9003,44.8301,44.8915,192944.0
2019-09-25 15:35:00,51.17,51.17,51.12,51.14,194943.0,44.8915,44.8915,44.8476,44.8652,194943.0
2019-09-25 15:40:00,51.13,51.18,51.12,51.16,223923.0,44.8564,44.9003,44.8476,44.8827,223923.0
2019-09-25 15:45:00,51.16,51.19,51.09,51.17,277962.0,44.8827,44.909,44.8213,44.8915,277962.0
2019-09-25 15:50:00,51.16,51.21,51.08,51.09,382311.0,44.8827,44.9266,44.8125,44.8213,382311.0
2019-09-25 15:55:00,51.08,51.09,50.95,51.03,1904913.0,44.8125,44.8213,44.6985,44.7687,1904913.0
2019-09-26 09:30:00,50.98,51.1,50.83,50.85,405860.0,44.7248,44.8301,44.5932,44.6108,405860.0
2019-09-26 09:35:00,50.86,50.89,50.68,50.74,131921.0,44.6195,44.6458,44.4616,44.5143,131921.0
2019-09-26 09:40:00,50.73,50.73,50.64,50.72,104387.0,44.5055,44.5055,44.4265,44.4967,104387.0
2019-09-26 09:45:00,50.72,50.77,50.64,50.77,106233.0,44.4967,44.5406,44.4265,44.5406,106233.0
2019-09-26 09:50:00,50.76,50.76,50.56,50.61,97526.0,44.5318,44.5318,44.3563,44.4002,97526.0
2019-09-26 09:55:00,50.62,50.68,50.57,50.62,86634.0,44.409,44.4616,44.3651,44.409,86634.0
2019-09-26 10:00:00,50.62,50.7,50.57,50.66,263910.0,44.409,44.4792,44.3651,44.4441,263910.0
2019-09-26 10:05:00,50.67,50.68,50.49,50.54,150361.0,44.4528,44.4616,44.2949,44.3388,150361.0
2019-09-26 10:10:00,50.53,50.58,50.42,50.46,136363.0,44.33,44.3739,44.2335,44.2686,136363.0
2019-09-26 10:15:00,50.46,50.47,50.34,50.39,272166.0,44.2686,44.2774,44.1633,44.2072,272166.0
2019-09-26 10:20:00,50.4,50.46,50.35,50.42,109841.0,44.216,44.2686,44.1721,44.2335,109841.0
2019-09-26 10:25:00,50.41,50.6,50.39,50.6,131478.0,44.2247,44.3914,44.2072,44.3914,131478.0
2019-09-26 10:30:00,50.59,50.61,50.5,50.57,89272.0,44.3827,44.4002,44.3037,44.3651,89272.0
2019-09-26 10:35:00,50.57,50.66,50.56,50.65,132794.0,44.3651,44.4441,44.3563,44.4353,132794.0
2019-09-26 10:40:00,50.64,50.68,50.59,50.66,80091.0,44.4265,44.4616,44.3827,44.4441,80091.0
2019-09-26 10:45:00,50.66,50.75,50.59,50.74,177576.0,44.4441,44.523,44.3827,44.5143,177576.0
2019-09-26 10:50:00,50.73,50.79,50.71,50.73,139479.0,44.5055,44.5581,44.4879,44.5055,139479.0
2019-09-26 10:55:00,50.72,50.75,50.41,50.56,255094.0,44.4967,44.523,44.2247,44.3563,255094.0
2019-09-26 11:00:00,50.55,50.58,50.34,50.41,262533.0,44.3476,44.3739,44.1633,44.2247,262533.0
2019-09-26 11:05:00,50.41,50.53,50.41,50.48,180141.0,44.2247,44.33,44.2247,44.2862,180141.0
2019-09-26 11:10:00,50.48,50.57,50.48,50.55,129956.0,44.2862,44.3651,44.2862,44.3476,129956.0
2019-09-26 11:15:00,50.55,50.59,50.39,50.45,142593.0,44.3476,44.3827,44.2072,44.2598,142593.0
2019-09-26 11:20:00,50.45,50.47,50.4,50.43,174340.0,44.2598,44.2774,44.216,44.2423,174340.0
2019-09-26 11:25:00,50.44,50.49,50.38,50.46,140749.0,44.2511,44.2949,44.1984,44.2686,140749.0
2019-09-26 11:30:00,50.45,50.53,50.42,50.52,57833.0,44.2598,44.33,44.2335,44.3212,57833.0
2019-09-26 11:35:00,50.52,50.66,50.52,50.64,86999.0,44.3212,44.4441,44.3212,44.4265,86999.0
2019-09-26 11:40:00,50.64,50.64,50.56,50.59,73922.0,44.4265,44.4265,44.3563,44.3827,73922.0
2019-09-26 11:45:00,50.59,50.6,50.53,50.57,54873.0,44.3827,44.3914,44.33,44.3651,54873.0
2019-09-26 11:50:00,50.57,50.58,50.51,50.56,62331.0,44.3651,44.3739,44.3125,44.3563,62331.0
2019-09-26 11:55:00,50.55,50.62,50.55,50.6,84119.0,44.3476,44.409,44.3476,44.3914,84119.0
2019-09-26 12:00:00,50.6,50.71,50.53,50.7,82145.0,44.3914,44.4879,44.33,44.4792,82145.0
2019-09-26 12:05:00,50.7,50.79,50.7,50.78,100730.0,44.4792,44.5581,44.4792,44.5493,100730.0
2019-09-26 12:10:00,50.79,50.8,50.73,50.76,79057.0,44.5581,44.5669,44.5055,44.5318,79057.0
2019-09-26 12:15:00,50.76,50.8,50.76,50.78,67925.0,44.5318,44.5669,44.5318,44.5493,67925.0
2019-09-26 12:20:00,50.78,50.79,50.73,50.76,46316.0,44.5493,44.5581,44.5055,44.5318,46316.0
2019-09-26 12:25:00,50.76,50.88,50.73,50.86,88900.0,44.5318,44.6371,44.5055,44.6195,88900.0
2019-09-26 12:30:00,50.86,50.87,50.78,50.8,41025.0,44.6195,44.6283,44.5493,44.5669,41025.0
2019-09-26 12:35:00,50.8,50.86,50.79,50.86,33433.0,44.5669,44.6195,44.5581,44.6195,33433.0
2019-09-26 12:40:00,50.86,50.86,50.78,50.78,33167.0,44.6195,44.6195,44.5493,44.5493,33167.0
2019-09-26 12:45:00,50.78,50.79,50.75,50.76,36579.0,44.5493,44.5581,44.523,44.5318,36579.0
2019-09-26 12:50:00,50.76,50.77,50.69,50.72,45799.0,44.5318,44.5406,44.4704,44.4967,45799.0
2019-09-26 12:55:00,50.72,50.73,50.67,50.73,48457.0,44.4967,44.5055,44.4528,44.5055,48457.0
2019-09-26 13:00:00,50.73,50.74,50.71,50.73,39500.0,44.5055,44.5143,44.4879,44.5055,39500.0
2019-09-26 13:05:00,50.73,50.76,50.72,50.73,33490.0,44.5055,44.5318,44.4967,44.5055,33490.0
2019-09-26 13:10:00,50.73,50.74,50.69,50.71,32420.0,44.5055,44.5143,44.4704,44.4879,32420.0
2019-09-26 13:15:00,50.71,50.71,50.65,50.65,36287.0,44.4879,44.4879,44.4353,44.4353,36287.0
2019-09-26 13:20:00,50.65,50.65,50.59,50.62,63936.0,44.4353,44.4353,44.3827,44.409,63936.0
2019-09-26 13:25:00,50.62,50.64,50.61,50.62,37651.0,44.409,44.4265,44.4002,44.409,37651.0
2019-09-26 13:30:00,50.61,50.66,50.61,50.63,48943.0,44.4002,44.4441,44.4002,44.4178,48943.0
2019-09-26 13:35:00,50.63,50.74,50.62,50.71,74725.0,44.4178,44.5143,44.409,44.4879,74725.0
2019-09-26 13:40:00,50.7,50.75,50.68,50.75,73181.0,44.4792,44.523,44.4616,44.523,73181.0
2019-09-26 13:45:00,50.74,50.76,50.73,50.75,49074.0,44.5143,44.5318,44.5055,44.523,49074.0
2019-09-26 13:50:00,50.75,50.76,50.72,50.76,60647.0,44.523,44.5318,44.4967,44.5318,60647.0
2019-09-26 13:55:00,50.75,50.81,50.74,50.81,48588.0,44.523,44.5757,44.5143,44.5757,48588.0
2019-09-26 14:00:00,50.81,50.9,50.8,50.86,91642.0,44.5757,44.6546,44.5669,44.6195,91642.0
2019-09-26 14:05:00,50.86,50.98,50.85,50.98,104853.0,44.6195,44.7248,44.6108,44.7248,104853.0
2019-09-26 14:10:00,50.97,50.99,50.89,50.91,83896.0,44.716,44.7336,44.6458,44.6634,83896.0
2019-09-26 14:15:00,50.92,50.98,50.9,50.9,95216.0,44.6722,44.7248,44.6546,44.6546,95216.0
2019-09-26 14:20:00,50.91,50.96,50.89,50.93,54927.0,44.6634,44.7073,44.6458,44.6809,54927.0
2019-09-26 14:25:00,50.92,50.92,50.87,50.89,29883.0,44.6722,44.6722,44.6283,44.6458,29883.0
2019-09-26 14:30:00,50.9,50.94,50.88,50.92,69136.0,44.6546,44.6897,44.6371,44.6722,69136.0
2019-09-26 14:35:00,50.91,50.93,50.89,50.9,42385.0,44.6634,44.6809,44.6458,44.6546,42385.0
2019-09-26 14:40:00,50.91,50.95,50.88,50.9,66988.0,44.6634,44.6985,44.6371,44.6546,66988.0
2019-09-26 14:45:00,50.9,50.92,50.86,50.9,37764.0,44.6546,44.6722,44.6195,44.6546,37764.0
2019-09-26 14:50:00,50.89,50.9,50.79,50.82,60707.0,44.6458,44.6546,44.5581,44.5844,60707.0
2019-09-26 14:55:00,50.83,50.86,50.79,50.8,82566.0,44.5932,44.6195,44.5581,44.5669,82566.0
2019-09-26 15:00:00,50.8,50.92,50.8,50.89,101245.0,44.5669,44.6722,44.5669,44.6458,101245.0
2019-09-26 15:05:00,50.89,50.92,50.86,50.92,58060.0,44.6458,44.6722,44.6195,44.6722,58060.0
2019-09-26 15:10:00,50.91,50.97,50.89,50.95,111584.0,44.6634,44.716,44.6458,44.6985,111584.0
2019-09-26 15:15:00,50.95,50.98,50.92,50.94,115083.0,44.6985,44.7248,44.6722,44.6897,115083.0
2019-09-26 15:20:00,50.94,50.96,50.9,50.91,59309.0,44.6897,44.7073,44.6546,44.6634,59309.0
2019-09-26 15:25:00,50.91,51.06,50.9,51.02,277754.0,44.6634,44.795,44.6546,44.7599,277754.0
2019-09-26 15:30:00,51.02,51.12,50.99,51.08,163596.0,44.7599,44.8476,44.7336,44.8125,163596.0
2019-09-26 15:35:00,51.08,51.15,51.04,51.05,154608.0,44.8125,44.8739,44.7774,44.7862,154608.0
2019-09-26 15:40:00,51.05,51.06,50.99,51.02,141764.0,44.7862,44.795,44.7336,44.7599,141764.0
2019-09-26 15:45:00,51.01,51.03,50.97,50.98,111054.0,44.7511,44.7687,44.716,44.7248,111054.0
2019-09-26 15:50:00,50.98,51.0,50.89,50.91,295571.0,44.7248,44.7424,44.6458,44.6634,295571.0
2019-09-26 15:55:00,50.91,50.96,50.84,50.93,820294.0,44.6634,44.7073,44.602,44.6809,820294.0
2019-09-27 09:30:00,50.63,50.91,50.63,50.83,468114.0,44.4178,44.6634,44.4178,44.5932,468114.0
2019-09-27 09:35:00,50.84,50.98,50.8,50.84,169234.0,44.602,44.7248,44.5669,44.602,169234.0
2019-09-27 09:40:00,50.83,50.92,50.79,50.79,209481.0,44.5932,44.6722,44.5581,44.5581,209481.0
2019-09-27 09:45:00,50.8,50.9,50.8,50.85,111490.0,44.5669,44.6546,44.5669,44.6108,111490.0
2019-09-27 09:50:00,50.86,50.87,50.64,50.68,136532.0,44.6195,44.6283,44.4265,44.4616,136532.0
2019-09-27 09:55:00,50.68,50.71,50.6,50.66,188436.0,44.4616,44.4879,44.3914,44.4441,188436.0
2019-09-27 10:00:00,50.67,50.71,50.57,50.58,161040.0,44.4528,44.4879,44.3651,44.3739,161040.0
2019-09-27 10:05:00,50.57,50.7,50.53,50.68,149775.0,44.3651,44.4792,44.33,44.4616,149775.0
2019-09-27 10:10:00,50.68,50.79,50.64,50.74,114767.0,44.4616,44.5581,44.4265,44.5143,114767.0
2019-09-27 10:15:00,50.74,50.82,50.69,50.8,113447.0,44.5143,44.5844,44.4704,44.5669,113447.0
2019-09-27 10:20:00,50.8,50.83,50.77,50.8,79419.0,44.5669,44.5932,44.5406,44.5669,79419.0
2019-09-27 10:25:00,50.79,50.83,50.74,50.83,70063.0,44.5581,44.5932,44.5143,44.5932,70063.0
2019-09-27 10:30:00,50.83,50.87,50.8,50.84,137157.0,44.5932,44.6283,44.5669,44.602,137157.0
2019-09-27 10:35:00,50.84,50.98,50.83,50.98,102044.0,44.602,44.7248,44.5932,44.7248,102044.0
2019-09-27 10:40:00,50.98,51.02,50.94,51.0,152082.0,44.7248,44.7599,44.6897,44.7424,152082.0
2019-09-27 10:45:00,51.01,51.04,50.97,51.01,132076.0,44.7511,44.7774,44.716,44.7511,132076.0
2019-09-27 10:50:00,51.01,51.01,50.96,50.99,41697.0,44.7511,44.7511,44.7073,44.7336,41697.0
2019-09-27 10:55:00,51.0,51.08,50.96,51.07,85867.0,44.7424,44.8125,44.7073,44.8038,85867.0
2019-09-27 11:00:00,51.07,51.12,51.04,51.1,134571.0,44.8038,44.8476,44.7774,44.8301,134571.0
2019-09-27 11:05:00,51.1,51.16,51.09,51.15,87211.0,44.8301,44.8827,44.8213,44.8739,87211.0
2019-09-27 11:10:00,51.15,51.21,51.14,51.21,85198.0,44.8739,44.9266,44.8652,44.9266,85198.0
2019-09-27 11:15:00,51.2,51.22,51.12,51.12,133217.0,44.9178,44.9354,44.8476,44.8476,133217.0
2019-09-27 11:20:00,51.12,51.16,51.08,51.15,64929.0,44.8476,44.8827,44.8125,44.8739,64929.0
2019-09-27 11:25:00,51.15,51.17,51.12,51.16,48544.0,44.8739,44.8915,44.8476,44.8827,48544.0
2019-09-27 11:30:00,51.15,51.2,51.12,51.2,81230.0,44.8739,44.9178,44.8476,44.9178,81230.0
2019-09-27 11:35:00,51.2,51.21,50.53,50.77,544283.0,44.9178,44.9266,44.33,44.5406,544283.0
2019-09-27 11:40:00,50.76,50.93,50.7,50.81,287150.0,44.5318,44.6809,44.4792,44.5757,287150.0
2019-09-27 11:45:00,50.81,50.87,50.76,50.86,137749.0,44.5757,44.6283,44.5318,44.6195,137749.0
2019-09-27 11:50:00,50.85,50.87,50.79,50.87,87010.0,44.6108,44.6283,44.5581,44.6283,87010.0
2019-09-27 11:55:00,50.88,51.21,50.88,51.01,192876.0,44.6371,44.9266,44.6371,44.7511,192876.0
2019-09-27 12:00:00,51.0,51.03,50.93,51.03,79230.0,44.7424,44.7687,44.6809,44.7687,79230.0
2019-09-27 12:05:00,51.04,51.07,50.97,51.05,143862.0,44.7774,44.8038,44.716,44.7862,143862.0
2019-09-27 12:10:00,51.06,51.15,51.04,51.12,151931.0,44.795,44.8739,44.7774,44.8476,151931.0
2019-09-27 12:15:00,51.12,51.15,50.89,50.9,106949.0,44.8476,44.8739,44.6458,44.6546,106949.0
2019-09-27 12:20:00,50.89,50.97,50.88,50.9,79066.0,44.6458,44.716,44.6371,44.6546,79066.0
2019-09-27 12:25:00,50.9,50.98,50.88,50.98,62826.0,44.6546,44.7248,44.6371,44.7248,62826.0
2019-09-27 12:30:00,50.97,50.97,50.88,50.93,81445.0,44.716,44.716,44.6371,44.6809,81445.0
2019-09-27 12:35:00,50.92,50.97,50.91,50.96,50263.0,44.6722,44.716,44.6634,44.7073,50263.0
2019-09-27 12:40:00,50.96,51.03,50.9,50.91,59618.0,44.7073,44.7687,44.6546,44.6634,59618.0
2019-09-27 12:45:00,50.92,50.94,50.88,50.9,104973.0,44.6722,44.6897,44.6371,44.6546,104973.0
2019-09-27 12:50:00,50.91,50.96,50.86,50.89,118907.0,44.6634,44.7073,44.6195,44.6458,118907.0
2019-09-27 12:55:00,50.88,50.93,50.78,50.79,110994.0,44.6371,44.6809,44.5493,44.5581,110994.0
2019-09-27 13:00:00,50.78,50.87,50.73,50.87,168122.0,44.5493,44.6283,44.5055,44.6283,168122.0
2019-09-27 13:05:00,50.86,50.95,50.83,50.93,88821.0,44.6195,44.6985,44.5932,44.6809,88821.0
2019-09-27 13:10:00,50.94,50.94,50.88,50.89,53389.0,44.6897,44.6897,44.6371,44.6458,53389.0
2019-09-27 13:15:00,50.89,50.9,50.8,50.85,63841.0,44.6458,44.6546,44.5669,44.6108,63841.0
2019-09-27 13:20:00,50.84,50.88,50.82,50.84,105151.0,44.602,44.6371,44.5844,44.602,105151.0
2019-09-27 13:25:00,50.83,50.9,50.82,50.9,60103.0,44.5932,44.6546,44.5844,44.6546,60103.0
2019-09-27 13:30:00,50.89,50.89,50.77,50.82,59946.0,44.6458,44.6458,44.5406,44.5844,59946.0
2019-09-27 13:35:00,50.81,50.84,50.75,50.82,56124.0,44.5757,44.602,44.523,44.5844,56124.0
2019-09-27 13:40:00,50.83,50.9,50.81,50.87,114355.0,44.5932,44.6546,44.5757,44.6283,114355.0
2019-09-27 13:45:00,50.87,50.87,50.77,50.78,66736.0,44.6283,44.6283,44.5406,44.5493,66736.0
2019-09-27 13:50:00,50.78,50.83,50.71,50.81,144133.0,44.5493,44.5932,44.4879,44.5757,144133.0
2019-09-27 13:55:00,50.81,50.86,50.79,50.84,62692.0,44.5757,44.6195,44.5581,44.602,62692.0
2019-09-27 14:00:00,50.85,50.85,50.73,50.78,107239.0,44.6108,44.6108,44.5055,44.5493,107239.0
2019-09-27 14:05:00,50.77,50.79,50.7,50.71,67309.0,44.5406,44.5581,44.4792,44.4879,67309.0
2019-09-27 14:10:00,50.71,50.72,50.63,50.69,91955.0,44.4879,44.4967,44.4178,44.4704,91955.0
2019-09-27 14:15:00,50.69,50.7,50.62,50.65,54181.0,44.4704,44.4792,44.409,44.4353,54181.0
2019-09-27 14:20:00,50.65,50.69,50.62,50.62,93123.0,44.4353,44.4704,44.409,44.409,93123.0
2019-09-27 14:25:00,50.61,50.66,50.58,50.62,74657.0,44.4002,44.4441,44.3739,44.409,74657.0
2019-09-27 14:30:00,50.62,50.64,50.57,50.6,153774.0,44.409,44.4265,44.3651,44.3914,153774.0
2019-09-27 14:35:00,50.59,50.66,50.58,50.62,129658.0,44.3827,44.4441,44.3739,44.409,129658.0
2019-09-27 14:40:00,50.62,50.65,50.58,50.58,86068.0,44.409,44.4353,44.3739,44.3739,86068.0
2019-09-27 14:45:00,50.59,50.61,50.44,50.44,176219.0,44.3827,44.4002,44.2511,44.2511,176219.0
2019-09-27 14:50:00,50.44,50.47,50.35,50.4,150858.0,44.2511,44.2774,44.1721,44.216,150858.0
2019-09-27 14:55:00,50.41,50.46,50.39,50.43,147296.0,44.2247,44.2686,44.2072,44.2423,147296.0
2019-09-27 15:00:00,50.43,50.48,50.4,50.45,247521.0,44.2423,44.2862,44.216,44.2598,247521.0
2019-09-27 15:05:00,50.45,50.49,50.34,50.41,172903.0,44.2598,44.2949,44.1633,44.2247,172903.0
2019-09-27 15:10:00,50.41,50.45,50.39,50.44,125532.0,44.2247,44.2598,44.2072,44.2511,125532.0
2019-09-27 15:15:00,50.44,50.59,50.42,50.58,225738.0,44.2511,44.3827,44.2335,44.3739,225738.0
2019-09-27 15:20:00,50.59,50.63,50.55,50.61,137276.0,44.3827,44.4178,44.3476,44.4002,137276.0
2019-09-27 15:25:00,50.61,50.63,50.53,50.53,143190.0,44.4002,44.4178,44.33,44.33,143190.0
2019-09-27 15:30:00,50.53,50.69,50.52,50.68,172901.0,44.33,44.4704,44.3212,44.4616,172901.0
2019-09-27 15:35:00,50.68,50.7,50.6,50.65,205023.0,44.4616,44.4792,44.3914,44.4353,205023.0
2019-09-27 15:40:00,50.66,50.69,50.63,50.67,109146.0,44.4441,44.4704,44.4178,44.4528,109146.0
2019-09-27 15:45:00,50.67,50.7,50.63,50.68,145740.0,44.4528,44.4792,44.4178,44.4616,145740.0
2019-09-27 15:50:00,50.68,50.79,50.67,50.72,308915.0,44.4616,44.5581,44.4528,44.4967,308915.0
2019-09-27 15:55:00,50.73,50.79,50.65,50.78,804846.0,44.5055,44.5581,44.4353,44.5493,804846.0
2019-09-30 09:30:00,51.1,51.25,51.0,51.12,465930.0,44.8301,44.9617,44.7424,44.8476,465930.0
2019-09-30 09:35:00,51.13,51.15,50.94,51.04,220542.0,44.8564,44.8739,44.6897,44.7774,220542.0
2019-09-30 09:40:00,51.04,51.1,51.0,51.01,145341.0,44.7774,44.8301,44.7424,44.7511,145341.0
2019-09-30 09:45:00,51.02,51.04,50.96,51.01,143410.0,44.7599,44.7774,44.7073,44.7511,143410.0
2019-09-30 09:50:00,51.02,51.04,50.96,50.98,180437.0,44.7599,44.7774,44.7073,44.7248,180437.0
2019-09-30 09:55:00,50.99,51.02,50.94,50.98,178778.0,44.7336,44.7599,44.6897,44.7248,178778.0
2019-09-30 10:00:00,50.99,51.02,50.93,50.97,72882.0,44.7336,44.7599,44.6809,44.716,72882.0
2019-09-30 10:05:00,50.97,51.03,50.96,51.03,50487.0,44.716,44.7687,44.7073,44.7687,50487.0
2019-09-30 10:10:00,51.03,51.1,51.01,51.1,60000.0,44.7687,44.8301,44.7511,44.8301,60000.0
2019-09-30 10:15:00,51.1,51.16,51.05,51.08,133991.0,44.8301,44.8827,44.7862,44.8125,133991.0
2019-09-30 10:20:00,51.08,51.11,51.02,51.11,50879.0,44.8125,44.8389,44.7599,44.8389,50879.0
2019-09-30 10:25:00,51.1,51.14,51.09,51.11,66704.0,44.8301,44.8652,44.8213,44.8389,66704.0
2019-09-30 10:30:00,51.12,51.12,51.04,51.05,52080.0,44.8476,44.8476,44.7774,44.7862,52080.0
2019-09-30 10:35:00,51.05,51.08,51.02,51.07,57262.0,44.7862,44.8125,44.7599,44.8038,57262.0
2019-09-30 10:40:00,51.07,51.1,51.03,51.05,62153.0,44.8038,44.8301,44.7687,44.7862,62153.0
2019-09-30 10:45:00,51.04,51.12,51.03,51.11,69274.0,44.7774,44.8476,44.7687,44.8389,69274.0
2019-09-30 10:50:00,51.1,51.18,51.08,51.18,134378.0,44.8301,44.9003,44.8125,44.9003,134378.0
2019-09-30 10:55:00,51.18,51.21,51.14,51.16,92098.0,44.9003,44.9266,44.8652,44.8827,92098.0
2019-09-30 11:00:00,51.16,51.19,51.11,51.11,46602.0,44.8827,44.909,44.8389,44.8389,46602.0
2019-09-30 11:05:00,51.11,51.14,51.06,51.14,89178.0,44.8389,44.8652,44.795,44.8652,89178.0
2019-09-30 11:10:00,51.15,51.18,51.12,51.14,137470.0,44.8739,44.9003,44.8476,44.8652,137470.0
2019-09-30 11:15:00,51.14,51.22,51.13,51.16,116625.0,44.8652,44.9354,44.8564,44.8827,116625.0
2019-09-30 11:20:00,51.17,51.21,51.15,51.19,64887.0,44.8915,44.9266,44.8739,44.909,64887.0
2019-09-30 11:25:00,51.2,51.3,51.2,51.29,143871.0,44.9178,45.0055,44.9178,44.9968,143871.0
2019-09-30 11:30:00,51.29,51.3,51.26,51.29,92669.0,44.9968,45.0055,44.9704,44.9968,92669.0
2019-09-30 11:35:00,51.28,51.29,51.25,51.28,50603.0,44.988,44.9968,44.9617,44.988,50603.0
2019-09-30 11:40:00,51.28,51.39,51.27,51.38,114198.0,44.988,45.0845,44.9792,45.0757,114198.0
2019-09-30 11:45:00,51.37,51.4,51.35,51.39,64553.0,45.067,45.0933,45.0494,45.0845,64553.0
2019-09-30 11:50:00,51.39,51.43,51.38,51.42,101643.0,45.0845,45.1196,45.0757,45.1108,101643.0
2019-09-30 11:55:00,51.42,51.5,51.41,51.49,132710.0,45.1108,45.181,45.102,45.1722,132710.0
2019-09-30 12:00:00,51.49,51.54,51.4,51.45,190722.0,45.1722,45.2161,45.0933,45.1371,190722.0
2019-09-30 12:05:00,51.46,51.47,51.39,51.4,124578.0,45.1459,45.1547,45.0845,45.0933,124578.0
2019-09-30 12:10:00,51.4,51.48,51.4,51.45,86112.0,45.0933,45.1635,45.0933,45.1371,86112.0
2019-09-30 12:15:00,51.45,51.48,51.43,51.47,51161.0,45.1371,45.1635,45.1196,45.1547,51161.0
2019-09-30 12:20:00,51.46,51.5,51.44,51.48,81783.0,45.1459,45.181,45.1284,45.1635,81783.0
2019-09-30 12:25:00,51.49,51.52,51.48,51.5,91184.0,45.1722,45.1985,45.1635,45.181,91184.0
2019-09-30 12:30:00,51.5,51.54,51.46,51.46,79999.0,45.181,45.2161,45.1459,45.1459,79999.0
2019-09-30 12:35:00,51.47,51.51,51.44,51.48,87900.0,45.1547,45.1898,45.1284,45.1635,87900.0
2019-09-30 12:40:00,51.48,51.56,51.48,51.54,100857.0,45.1635,45.2336,45.1635,45.2161,100857.0
2019-09-30 12:45:00,51.54,51.55,51.46,51.48,81638.0,45.2161,45.2249,45.1459,45.1635,81638.0
2019-09-30 12:50:00,51.49,51.5,51.43,51.44,42532.0,45.1722,45.181,45.1196,45.1284,42532.0
2019-09-30 12:55:00,51.44,51.48,51.43,51.45,44129.0,45.1284,45.1635,45.1196,45.1371,44129.0
2019-09-30 13:00:00,51.46,51.5,51.45,51.48,54685.0,45.1459,45.181,45.1371,45.1635,54685.0
2019-09-30 13:05:00,51.48,51.51,51.47,51.5,39856.0,45.1635,45.1898,45.1547,45.181,39856.0
2019-09-30 13:10:00,51.51,51.52,51.49,51.5,43078.0,45.1898,45.1985,45.1722,45.181,43078.0
2019-09-30 13:15:00,51.5,51.51,51.47,51.49,61145.0,45.181,45.1898,45.1547,45.1722,61145.0
2019-09-30 13:20:00,51.49,51.51,51.45,51.46,108067.0,45.1722,45.1898,45.1371,45.1459,108067.0
2019-09-30 13:25:00,51.45,51.46,51.43,51.45,49307.0,45.1371,45.1459,45.1196,45.1371,49307.0
2019-09-30 13:30:00,51.46,51.47,51.45,51.46,36003.0,45.1459,45.1547,45.1371,45.1459,36003.0
2019-09-30 13:35:00,51.47,51.47,51.39,51.42,131976.0,45.1547,45.1547,45.0845,45.1108,131976.0
2019-09-30 13:40:00,51.42,51.43,51.42,51.43,23804.0,45.1108,45.1196,45.1108,45.1196,23804.0
2019-09-30 13:45:00,51.42,51.5,51.41,51.49,123414.0,45.1108,45.181,45.102,45.1722,123414.0
2019-09-30 13:50:00,51.49,51.51,51.48,51.48,62125.0,45.1722,45.1898,45.1635,45.1635,62125.0
2019-09-30 13:55:00,51.48,51.49,51.47,51.49,38689.0,45.1635,45.1722,45.1547,45.1722,38689.0
2019-09-30 14:00:00,51.48,51.51,51.46,51.47,71675.0,45.1635,45.1898,45.1459,45.1547,71675.0
2019-09-30 14:05:00,51.47,51.49,51.46,51.48,47043.0,45.1547,45.1722,45.1459,45.1635,47043.0
2019-09-30 14:10:00,51.47,51.49,51.43,51.47,77069.0,45.1547,45.1722,45.1196,45.1547,77069.0
2019-09-30 14:15:00,51.48,51.49,51.47,51.48,36002.0,45.1635,45.1722,45.1547,45.1635,36002.0
2019-09-30 14:20:00,51.48,51.5,51.47,51.49,62712.0,45.1635,45.181,45.1547,45.1722,62712.0
2019-09-30 14:25:00,51.49,51.51,51.46,51.49,96881.0,45.1722,45.1898,45.1459,45.1722,96881.0
2019-09-30 14:30:00,51.49,51.52,51.47,51.51,80220.0,45.1722,45.1985,45.1547,45.1898,80220.0
2019-09-30 14:35:00,51.51,51.54,51.47,51.53,107710.0,45.1898,45.2161,45.1547,45.2073,107710.0
2019-09-30 14:40:00,51.53,51.59,51.52,51.57,107841.0,45.2073,45.26,45.1985,45.2424,107841.0
2019-09-30 14:45:00,51.57,51.6,51.56,51.58,53264.0,45.2424,45.2687,45.2336,45.2512,53264.0
2019-09-30 14:50:00,51.59,51.59,51.53,51.53,63683.0,45.26,45.26,45.2073,45.2073,63683.0
2019-09-30 14:55:00,51.53,51.56,51.5,51.51,83830.0,45.2073,45.2336,45.181,45.1898,83830.0
2019-09-30 15:00:00,51.51,51.52,51.42,51.43,83570.0,45.1898,45.1985,45.1108,45.1196,83570.0
2019-09-30 15:05:00,51.43,51.48,51.41,51.48,79872.0,45.1196,45.1635,45.102,45.1635,79872.0
2019-09-30 15:10:00,51.48,51.5,51.45,51.5,75457.0,45.1635,45.181,45.1371,45.181,75457.0
2019-09-30 15:15:00,51.5,51.55,51.49,51.54,97392.0,45.181,45.2249,45.1722,45.2161,97392.0
2019-09-30 15:20:00,51.54,51.59,51.53,51.58,150262.0,45.2161,45.26,45.2073,45.2512,150262.0
2019-09-30 15:25:00,51.58,51.59,51.49,51.53,204006.0,45.2512,45.26,45.1722,45.2073,204006.0
2019-09-30 15:30:00,51.53,51.53,51.45,51.46,177752.0,45.2073,45.2073,45.1371,45.1459,177752.0
2019-09-30 15:35:00,51.46,51.49,51.43,51.48,224562.0,45.1459,45.1722,45.1196,45.1635,224562.0
2019-09-30 15:40:00,51.48,51.51,51.46,51.51,177439.0,45.1635,45.1898,45.1459,45.1898,177439.0
2019-09-30 15:45:00,51.51,51.53,51.37,51.43,440914.0,45.1898,45.2073,45.067,45.1196,440914.0
2019-09-30 15:50:00,51.42,51.51,51.41,51.46,449841.0,45.1108,45.1898,45.102,45.1459,449841.0
2019-09-30 15:55:00,51.47,51.58,51.45,51.53,1101282.0,45.1547,45.2512,45.1371,45.2073,1101282.0
2019-10-01 09:30:00,51.97,52.16,51.83,51.95,612930.0,45.5933,45.76,45.4705,45.5758,612930.0
2019-10-01 09:35:00,51.96,52.08,51.94,52.06,111736.0,45.5846,45.6898,45.567,45.6723,111736.0
2019-10-01 09:40:00,52.07,52.19,52.06,52.16,118717.0,45.6811,45.7863,45.6723,45.76,118717.0
2019-10-01 09:45:00,52.16,52.23,52.15,52.22,161770.0,45.76,45.8214,45.7512,45.8127,161770.0
2019-10-01 09:50:00,52.23,52.24,52.1,52.14,182188.0,45.8214,45.8302,45.7074,45.7425,182188.0
2019-10-01 09:55:00,52.14,52.2,52.0,52.04,323456.0,45.7425,45.7951,45.6197,45.6547,323456.0
2019-10-01 10:00:00,52.03,52.04,51.8,51.87,474543.0,45.646,45.6547,45.4442,45.5056,474543.0
2019-10-01 10:05:00,51.85,51.85,51.62,51.65,563049.0,45.4881,45.4881,45.2863,45.3126,563049.0
2019-10-01 10:10:00,51.65,51.71,51.53,51.59,205378.0,45.3126,45.3652,45.2073,45.26,205378.0
2019-10-01 10:15:00,51.58,51.71,51.57,51.6,153398.0,45.2512,45.3652,45.2424,45.2687,153398.0
2019-10-01 10:20:00,51.59,51.65,51.53,51.65,166045.0,45.26,45.3126,45.2073,45.3126,166045.0
2019-10-01 10:25:00,51.66,51.84,51.63,51.83,202656.0,45.3214,45.4793,45.2951,45.4705,202656.0
2019-10-01 10:30:00,51.82,51.83,51.65,51.69,192712.0,45.4617,45.4705,45.3126,45.3477,192712.0
2019-10-01 10:35:00,51.7,51.7,51.5,51.6,342406.0,45.3565,45.3565,45.181,45.2687,342406.0
2019-10-01 10:40:00,51.6,51.6,51.36,51.4,175463.0,45.2687,45.2687,45.0582,45.0933,175463.0
2019-10-01 10:45:00,51.4,51.44,51.23,51.25,290508.0,45.0933,45.1284,44.9441,44.9617,290508.0
2019-10-01 10:50:00,51.24,51.24,51.15,51.23,376964.0,44.9529,44.9529,44.8739,44.9441,376964.0
2019-10-01 10:55:00,51.22,51.24,51.13,51.16,155030.0,44.9354,44.9529,44.8564,44.8827,155030.0
2019-10-01 11:00:00,51.14,51.14,51.01,51.05,263951.0,44.8652,44.8652,44.7511,44.7862,263951.0
2019-10-01 11:05:00,51.05,51.11,51.02,51.08,137579.0,44.7862,44.8389,44.7599,44.8125,137579.0
2019-10-01 11:10:00,51.08,51.09,51.03,51.07,99126.0,44.8125,44.8213,44.7687,44.8038,99126.0
2019-10-01 11:15:00,51.07,51.1,51.0,51.08,161441.0,44.8038,44.8301,44.7424,44.8125,161441.0
2019-10-01 11:20:00,51.09,51.22,51.07,51.2,81555.0,44.8213,44.9354,44.8038,44.9178,81555.0
2019-10-01 11:25:00,51.21,51.26,51.2,51.25,207280.0,44.9266,44.9704,44.9178,44.9617,207280.0
2019-10-01 11:30:00,51.25,51.31,51.23,51.26,258533.0,44.9617,45.0143,44.9441,44.9704,258533.0
2019-10-01 11:35:00,51.26,51.28,51.19,51.25,204111.0,44.9704,44.988,44.909,44.9617,204111.0
2019-10-01 11:40:00,51.25,51.26,51.1,51.16,137769.0,44.9617,44.9704,44.8301,44.8827,137769.0
2019-10-01 11:45:00,51.15,51.19,51.08,51.09,104231.0,44.8739,44.909,44.8125,44.8213,104231.0
2019-10-01 11:50:00,51.08,51.14,51.03,51.05,194183.0,44.8125,44.8652,44.7687,44.7862,194183.0
2019-10-01 11:55:00,51.05,51.09,51.03,51.07,160560.0,44.7862,44.8213,44.7687,44.8038,160560.0
2019-10-01 12:00:00,51.06,51.06,50.93,50.95,133781.0,44.795,44.795,44.6809,44.6985,133781.0
2019-10-01 12:05:00,50.95,51.0,50.89,50.97,96453.0,44.6985,44.7424,44.6458,44.716,96453.0
2019-10-01 12:10:00,50.97,50.99,50.9,50.92,90184.0,44.716,44.7336,44.6546,44.6722,90184.0
2019-10-01 12:15:00,50.93,51.04,50.91,51.03,95328.0,44.6809,44.7774,44.6634,44.7687,95328.0
2019-10-01 12:20:00,51.03,51.07,50.92,50.95,99064.0,44.7687,44.8038,44.6722,44.6985,99064.0
2019-10-01 12:25:00,50.94,50.98,50.88,50.9,115873.0,44.6897,44.7248,44.6371,44.6546,115873.0
2019-10-01 12:30:00,50.9,50.93,50.87,50.93,83997.0,44.6546,44.6809,44.6283,44.6809,83997.0
2019-10-01 12:35:00,50.92,50.99,50.91,50.92,84146.0,44.6722,44.7336,44.6634,44.6722,84146.0
2019-10-01 12:40:00,50.92,51.01,50.92,50.97,41987.0,44.6722,44.7511,44.6722,44.716,41987.0
2019-10-01 12:45:00,50.98,51.02,50.95,51.0,66433.0,44.7248,44.7599,44.6985,44.7424,66433.0
2019-10-01 12:50:00,51.0,51.02,50.89,50.9,53015.0,44.7424,44.7599,44.6458,44.6546,53015.0
2019-10-01 12:55:00,50.9,50.94,50.87,50.87,74416.0,44.6546,44.6897,44.6283,44.6283,74416.0
2019-10-01 13:00:00,50.87,50.92,50.86,50.89,132979.0,44.6283,44.6722,44.6195,44.6458,132979.0
2019-10-01 13:05:00,50.9,50.9,50.75,50.75,224209.0,44.6546,44.6546,44.523,44.523,224209.0
2019-10-01 13:10:00,50.75,50.76,50.66,50.66,340744.0,44.523,44.5318,44.4441,44.4441,340744.0
2019-10-01 13:15:00,50.66,50.72,50.63,50.65,146062.0,44.4441,44.4967,44.4178,44.4353,146062.0
2019-10-01 13:20:00,50.65,50.67,50.58,50.6,176214.0,44.4353,44.4528,44.3739,44.3914,176214.0
2019-10-01 13:25:00,50.59,50.64,50.56,50.56,156776.0,44.3827,44.4265,44.3563,44.3563,156776.0
2019-10-01 13:30:00,50.57,50.57,50.45,50.48,282496.0,44.3651,44.3651,44.2598,44.2862,282496.0
2019-10-01 13:35:00,50.49,50.52,50.43,50.5,138833.0,44.2949,44.3212,44.2423,44.3037,138833.0
2019-10-01 13:40:00,50.51,50.61,50.48,50.59,157561.0,44.3125,44.4002,44.2862,44.3827,157561.0
2019-10-01 13:45:00,50.59,50.68,50.58,50.68,189752.0,44.3827,44.4616,44.3739,44.4616,189752.0
2019-10-01 13:50:00,50.68,50.7,50.6,50.66,239524.0,44.4616,44.4792,44.3914,44.4441,239524.0
2019-10-01 13:55:00,50.65,50.67,50.61,50.63,91586.0,44.4353,44.4528,44.4002,44.4178,91586.0
2019-10-01 14:00:00,50.63,50.7,50.58,50.67,244075.0,44.4178,44.4792,44.3739,44.4528,244075.0
2019-10-01 14:05:00,50.67,50.67,50.53,50.6,196449.0,44.4528,44.4528,44.33,44.3914,196449.0
2019-10-01 14:10:00,50.61,50.73,50.61,50.71,61797.0,44.4002,44.5055,44.4002,44.4879,61797.0
2019-10-01 14:15:00,50.72,50.72,50.68,50.7,56561.0,44.4967,44.4967,44.4616,44.4792,56561.0
2019-10-01 14:20:00,50.7,50.78,50.69,50.78,50455.0,44.4792,44.5493,44.4704,44.5493,50455.0
2019-10-01 14:25:00,50.78,50.83,50.75,50.77,96180.0,44.5493,44.5932,44.523,44.5406,96180.0
2019-10-01 14:30:00,50.78,50.9,50.76,50.9,84169.0,44.5493,44.6546,44.5318,44.6546,84169.0
2019-10-01 14:35:00,50.9,50.91,50.85,50.91,135423.0,44.6546,44.6634,44.6108,44.6634,135423.0
2019-10-01 14:40:00,50.91,50.95,50.88,50.89,83714.0,44.6634,44.6985,44.6371,44.6458,83714.0
2019-10-01 14:45:00,50.88,50.98,50.88,50.91,115842.0,44.6371,44.7248,44.6371,44.6634,115842.0
2019-10-01 14:50:00,50.91,50.95,50.88,50.94,88834.0,44.6634,44.6985,44.6371,44.6897,88834.0
2019-10-01 14:55:00,50.93,50.94,50.86,50.89,107050.0,44.6809,44.6897,44.6195,44.6458,107050.0
2019-10-01 15:00:00,50.89,50.92,50.87,50.92,113243.0,44.6458,44.6722,44.6283,44.6722,113243.0
2019-10-01 15:05:00,50.92,50.99,50.91,50.98,124448.0,44.6722,44.7336,44.6634,44.7248,124448.0
2019-10-01 15:10:00,50.98,50.98,50.88,50.89,140762.0,44.7248,44.7248,44.6371,44.6458,140762.0
2019-10-01 15:15:00,50.9,50.96,50.86,50.93,142126.0,44.6546,44.7073,44.6195,44.6809,142126.0
2019-10-01 15:20:00,50.93,50.94,50.87,50.89,132207.0,44.6809,44.6897,44.6283,44.6458,132207.0
2019-10-01 15:25:00,50.89,50.96,50.88,50.96,171248.0,44.6458,44.7073,44.6371,44.7073,171248.0
2019-10-01 15:30:00,50.95,50.96,50.86,50.92,164842.0,44.6985,44.7073,44.6195,44.6722,164842.0
2019-10-01 15:35:00,50.92,50.93,50.85,50.88,135137.0,44.6722,44.6809,44.6108,44.6371,135137.0
2019-10-01 15:40:00,50.88,50.91,50.83,50.9,162222.0,44.6371,44.6634,44.5932,44.6546,162222.0
2019-10-01 15:45:00,50.9,50.92,50.82,50.85,239099.0,44.6546,44.6722,44.5844,44.6108,239099.0
2019-10-01 15:50:00,50.85,50.89,50.84,50.87,421724.0,44.6108,44.6458,44.602,44.6283,421724.0
2019-10-01 15:55:00,50.87,50.88,50.73,50.76,1101961.0,44.6283,44.6371,44.5055,44.5318,1101961.0
2019-10-02 09:30:00,50.31,50.37,50.1,50.12,552047.0,44.137,44.1897,43.9528,43.9703,552047.0
2019-10-02 09:35:00,50.12,50.19,49.83,49.83,477101.0,43.9703,44.0317,43.7159,43.7159,477101.0
2019-10-02 09:40:00,49.83,50.04,49.81,50.03,307079.0,43.7159,43.9001,43.6984,43.8914,307079.0
2019-10-02 09:45:00,50.03,50.11,49.99,50.05,254038.0,43.8914,43.9616,43.8563,43.9089,254038.0
2019-10-02 09:50:00,50.02,50.07,49.98,50.04,255381.0,43.8826,43.9265,43.8475,43.9001,255381.0
2019-10-02 09:55:00,50.04,50.04,49.93,50.03,159602.0,43.9001,43.9001,43.8036,43.8914,159602.0
2019-10-02 10:00:00,50.03,50.03,49.92,49.98,240802.0,43.8914,43.8914,43.7949,43.8475,240802.0
2019-10-02 10:05:00,49.98,50.13,49.98,50.04,347400.0,43.8475,43.9791,43.8475,43.9001,347400.0
2019-10-02 10:10:00,50.03,50.03,49.92,49.96,200862.0,43.8914,43.8914,43.7949,43.83,200862.0
2019-10-02 10:15:00,49.95,49.96,49.8,49.93,362342.0,43.8212,43.83,43.6896,43.8036,362342.0
2019-10-02 10:20:00,49.93,49.96,49.85,49.93,215761.0,43.8036,43.83,43.7335,43.8036,215761.0
2019-10-02 10:25:00,49.93,50.06,49.91,50.0,181026.0,43.8036,43.9177,43.7861,43.8651,181026.0
2019-10-02 10:30:00,49.99,50.0,49.74,49.76,294225.0,43.8563,43.8651,43.637,43.6545,294225.0
2019-10-02 10:35:00,49.76,49.8,49.64,49.68,256566.0,43.6545,43.6896,43.5492,43.5843,256566.0
2019-10-02 10:40:00,49.66,49.7,49.57,49.62,263702.0,43.5668,43.6019,43.4878,43.5317,263702.0
2019-10-02 10:45:00,49.61,49.63,49.52,49.55,280216.0,43.5229,43.5404,43.4439,43.4703,280216.0
2019-10-02 10:50:00,49.54,49.75,49.52,49.75,265148.0,43.4615,43.6457,43.4439,43.6457,265148.0
2019-10-02 10:55:00,49.74,49.74,49.62,49.64,196699.0,43.637,43.637,43.5317,43.5492,196699.0
2019-10-02 11:00:00,49.63,49.73,49.6,49.69,140300.0,43.5404,43.6282,43.5141,43.5931,140300.0
2019-10-02 11:05:00,49.69,49.69,49.62,49.63,117973.0,43.5931,43.5931,43.5317,43.5404,117973.0
2019-10-02 11:10:00,49.64,49.64,49.48,49.49,142525.0,43.5492,43.5492,43.4089,43.4176,142525.0
2019-10-02 11:15:00,49.49,49.53,49.45,49.51,170781.0,43.4176,43.4527,43.3825,43.4352,170781.0
2019-10-02 11:20:00,49.51,49.55,49.35,49.48,210064.0,43.4352,43.4703,43.2948,43.4089,210064.0
2019-10-02 11:25:00,49.49,49.51,49.38,49.44,130654.0,43.4176,43.4352,43.3211,43.3738,130654.0
2019-10-02 11:30:00,49.44,49.46,49.25,49.26,281131.0,43.3738,43.3913,43.2071,43.2158,281131.0
2019-10-02 11:35:00,49.26,49.38,49.21,49.36,201448.0,43.2158,43.3211,43.172,43.3036,201448.0
2019-10-02 11:40:00,49.36,49.37,49.3,49.33,215056.0,43.3036,43.3124,43.2509,43.2773,215056.0
2019-10-02 11:45:00,49.34,49.36,49.19,49.25,196694.0,43.286,43.3036,43.1544,43.2071,196694.0
2019-10-02 11:50:00,49.25,49.34,49.2,49.33,168464.0,43.2071,43.286,43.1632,43.2773,168464.0
2019-10-02 11:55:00,49.32,49.37,49.3,49.33,130985.0,43.2685,43.3124,43.2509,43.2773,130985.0
2019-10-02 12:00:00,49.32,49.35,49.26,49.3,135506.0,43.2685,43.2948,43.2158,43.2509,135506.0
2019-10-02 12:05:00,49.3,49.41,49.29,49.4,114146.0,43.2509,43.3474,43.2422,43.3387,114146.0
2019-10-02 12:10:00,49.4,49.4,49.27,49.29,129916.0,43.3387,43.3387,43.2246,43.2422,129916.0
2019-10-02 12:15:00,49.29,49.32,49.22,49.27,204982.0,43.2422,43.2685,43.1808,43.2246,204982.0
2019-10-02 12:20:00,49.28,49.3,49.21,49.25,193946.0,43.2334,43.2509,43.172,43.2071,193946.0
2019-10-02 12:25:00,49.25,49.3,49.23,49.28,68720.0,43.2071,43.2509,43.1895,43.2334,68720.0
2019-10-02 12:30:00,49.28,49.28,49.22,49.23,73280.0,43.2334,43.2334,43.1808,43.1895,73280.0
2019-10-02 12:35:00,49.23,49.24,49.13,49.17,142840.0,43.1895,43.1983,43.1018,43.1369,142840.0
2019-10-02 12:40:00,49.17,49.19,49.12,49.17,74578.0,43.1369,43.1544,43.093,43.1369,74578.0
2019-10-02 12:45:00,49.17,49.2,49.1,49.12,126961.0,43.1369,43.1632,43.0755,43.093,126961.0
2019-10-02 12:50:00,49.12,49.12,49.01,49.04,154635.0,43.093,43.093,42.9965,43.0228,154635.0
2019-10-02 12:55:00,49.03,49.1,48.98,49.1,163044.0,43.0141,43.0755,42.9702,43.0755,163044.0
2019-10-02 13:00:00,49.09,49.14,49.05,49.13,96133.0,43.0667,43.1106,43.0316,43.1018,96133.0
2019-10-02 13:05:00,49.13,49.2,49.1,49.17,146505.0,43.1018,43.1632,43.0755,43.1369,146505.0
2019-10-02 13:10:00,49.16,49.23,49.15,49.18,139818.0,43.1281,43.1895,43.1193,43.1457,139818.0
2019-10-02 13:15:00,49.18,49.23,49.16,49.21,74747.0,43.1457,43.1895,43.1281,43.172,74747.0
2019-10-02 13:20:00,49.21,49.22,49.17,49.2,91688.0,43.172,43.1808,43.1369,43.1632,91688.0
2019-10-02 13:25:00,49.21,49.3,49.2,49.29,130223.0,43.172,43.2509,43.1632,43.2422,130223.0
2019-10-02 13:30:00,49.28,49.3,49.19,49.23,197342.0,43.2334,43.2509,43.1544,43.1895,197342.0
2019-10-02 13:35:00,49.23,49.27,49.19,49.26,121450.0,43.1895,43.2246,43.1544,43.2158,121450.0
2019-10-02 13:40:00,49.25,49.27,49.23,49.26,77745.0,43.2071,43.2246,43.1895,43.2158,77745.0
2019-10-02 13:45:00,49.26,49.27,49.2,49.22,119957.0,43.2158,43.2246,43.1632,43.1808,119957.0
2019-10-02 13:50:00,49.22,49.23,49.18,49.21,93804.0,43.1808,43.1895,43.1457,43.172,93804.0
2019-10-02 13:55:00,49.21,49.25,49.2,49.23,89910.0,43.172,43.2071,43.1632,43.1895,89910.0
2019-10-02 14:00:00,49.22,49.32,49.16,49.29,157378.0,43.1808,43.2685,43.1281,43.2422,157378.0
2019-10-02 14:05:00,49.3,49.31,49.23,49.26,125884.0,43.2509,43.2597,43.1895,43.2158,125884.0
2019-10-02 14:10:00,49.27,49.28,49.22,49.26,81733.0,43.2246,43.2334,43.1808,43.2158,81733.0
2019-10-02 14:15:00,49.26,49.38,49.25,49.34,148517.0,43.2158,43.3211,43.2071,43.286,148517.0
2019-10-02 14:20:00,49.34,49.38,49.33,49.35,136982.0,43.286,43.3211,43.2773,43.2948,136982.0
2019-10-02 14:25:00,49.36,49.36,49.29,49.3,86437.0,43.3036,43.3036,43.2422,43.2509,86437.0
2019-10-02 14:30:00,49.3,49.33,49.26,49.29,98369.0,43.2509,43.2773,43.2158,43.2422,98369.0
2019-10-02 14:35:00,49.29,49.3,49.22,49.28,77282.0,43.2422,43.2509,43.1808,43.2334,77282.0
2019-10-02 14:40:00,49.28,49.34,49.26,49.33,124691.0,43.2334,43.286,43.2158,43.2773,124691.0
2019-10-02 14:45:00,49.34,49.43,49.31,49.38,304651.0,43.286,43.365,43.2597,43.3211,304651.0
2019-10-02 14:50:00,49.38,49.42,49.36,49.37,139750.0,43.3211,43.3562,43.3036,43.3124,139750.0
2019-10-02 14:55:00,49.37,49.39,49.34,49.38,97430.0,43.3124,43.3299,43.286,43.3211,97430.0
2019-10-02 15:00:00,49.39,49.42,49.31,49.32,131747.0,43.3299,43.3562,43.2597,43.2685,131747.0
2019-10-02 15:05:00,49.33,49.39,49.31,49.35,89897.0,43.2773,43.3299,43.2597,43.2948,89897.0
2019-10-02 15:10:00,49.36,49.48,49.35,49.44,205235.0,43.3036,43.4089,43.2948,43.3738,205235.0
2019-10-02 15:15:00,49.43,49.49,49.4,49.46,198857.0,43.365,43.4176,43.3387,43.3913,198857.0
2019-10-02 15:20:00,49.46,49.54,49.44,49.5,338513.0,43.3913,43.4615,43.3738,43.4264,338513.0
2019-10-02 15:25:00,49.5,49.53,49.45,49.46,248815.0,43.4264,43.4527,43.3825,43.3913,248815.0
2019-10-02 15:30:00,49.46,49.52,49.41,49.5,211351.0,43.3913,43.4439,43.3474,43.4264,211351.0
2019-10-02 15:35:00,49.5,49.52,49.44,49.47,208612.0,43.4264,43.4439,43.3738,43.4001,208612.0
2019-10-02 15:40:00,49.47,49.55,49.44,49.46,222730.0,43.4001,43.4703,43.3738,43.3913,222730.0
2019-10-02 15:45:00,49.46,49.48,49.34,49.34,230467.0,43.3913,43.4089,43.286,43.286,230467.0
2019-10-02 15:50:00,49.34,49.41,49.29,49.39,352132.0,43.286,43.3474,43.2422,43.3299,352132.0
2019-10-02 15:55:00,49.39,49.48,49.32,49.38,1444467.0,43.3299,43.4089,43.2685,43.3211,1444467.0
2019-10-03 09:30:00,49.5,49.6,49.25,49.44,414311.0,43.4264,43.5141,43.2071,43.3738,414311.0
2019-10-03 09:35:00,49.43,49.53,49.29,49.36,266163.0,43.365,43.4527,43.2422,43.3036,266163.0
2019-10-03 09:40:00,49.35,49.44,49.27,49.41,115945.0,43.2948,43.3738,43.2246,43.3474,115945.0
2019-10-03 09:45:00,49.42,49.51,49.41,49.48,156647.0,43.3562,43.4352,43.3474,43.4089,156647.0
2019-10-03 09:50:00,49.48,49.5,49.36,49.42,112546.0,43.4089,43.4264,43.3036,43.3562,112546.0
2019-10-03 09:55:00,49.41,49.44,49.39,49.41,110150.0,43.3474,43.3738,43.3299,43.3474,110150.0
2019-10-03 10:00:00,49.41,49.42,48.64,48.67,703384.0,43.3474,43.3562,42.6719,42.6982,703384.0
2019-10-03 10:05:00,48.67,48.7,48.53,48.67,377025.0,42.6982,42.7246,42.5754,42.6982,377025.0
2019-10-03 10:10:00,48.66,48.82,48.58,48.77,305238.0,42.6895,42.8298,42.6193,42.786,305238.0
2019-10-03 10:15:00,48.76,48.89,48.7,48.85,249626.0,42.7772,42.8912,42.7246,42.8562,249626.0
2019-10-03 10:20:00,48.85,49.03,48.84,48.97,289884.0,42.8562,43.0141,42.8474,42.9614,289884.0
2019-10-03 10:25:00,48.97,49.23,48.95,49.06,298206.0,42.9614,43.1895,42.9439,43.0404,298206.0
2019-10-03 10:30:00,49.06,49.15,49.0,49.14,151100.0,43.0404,43.1193,42.9877,43.1106,151100.0
2019-10-03 10:35:00,49.15,49.19,49.05,49.07,236284.0,43.1193,43.1544,43.0316,43.0492,236284.0
2019-10-03 10:40:00,49.07,49.08,48.98,49.0,156138.0,43.0492,43.0579,42.9702,42.9877,156138.0
2019-10-03 10:45:00,48.99,49.09,48.92,48.96,163703.0,42.979,43.0667,42.9176,42.9527,163703.0
2019-10-03 10:50:00,48.97,49.0,48.94,48.98,137994.0,42.9614,42.9877,42.9351,42.9702,137994.0
2019-10-03 10:55:00,48.98,49.18,48.94,49.15,133158.0,42.9702,43.1457,42.9351,43.1193,133158.0
2019-10-03 11:00:00,49.15,49.37,49.1,49.33,254337.0,43.1193,43.3124,43.0755,43.2773,254337.0
2019-10-03 11:05:00,49.33,49.51,49.31,49.46,353901.0,43.2773,43.4352,43.2597,43.3913,353901.0
2019-10-03 11:10:00,49.47,49.56,49.4,49.5,268148.0,43.4001,43.479,43.3387,43.4264,268148.0
2019-10-03 11:15:00,49.5,49.64,49.47,49.59,207599.0,43.4264,43.5492,43.4001,43.5054,207599.0
2019-10-03 11:20:00,49.59,49.59,49.48,49.49,117201.0,43.5054,43.5054,43.4089,43.4176,117201.0
2019-10-03 11:25:00,49.48,49.55,49.44,49.53,152266.0,43.4089,43.4703,43.3738,43.4527,152266.0
2019-10-03 11:30:00,49.52,49.56,49.46,49.48,122110.0,43.4439,43.479,43.3913,43.4089,122110.0
2019-10-03 11:35:00,49.47,49.53,49.42,49.45,123794.0,43.4001,43.4527,43.3562,43.3825,123794.0
2019-10-03 11:40:00,49.46,49.53,49.43,49.53,161447.0,43.3913,43.4527,43.365,43.4527,161447.0
2019-10-03 11:45:00,49.54,49.55,49.46,49.52,131436.0,43.4615,43.4703,43.3913,43.4439,131436.0
2019-10-03 11:50:00,49.52,49.53,49.46,49.52,83120.0,43.4439,43.4527,43.3913,43.4439,83120.0
2019-10-03 11:55:00,49.52,49.55,49.46,49.48,96829.0,43.4439,43.4703,43.3913,43.4089,96829.0
2019-10-03 12:00:00,49.48,49.58,49.48,49.54,81620.0,43.4089,43.4966,43.4089,43.4615,81620.0
2019-10-03 12:05:00,49.55,49.64,49.54,49.59,90657.0,43.4703,43.5492,43.4615,43.5054,90657.0
2019-10-03 12:10:00,49.59,49.65,49.58,49.64,61151.0,43.5054,43.558,43.4966,43.5492,61151.0
2019-10-03 12:15:00,49.65,49.65,49.55,49.56,182773.0,43.558,43.558,43.4703,43.479,182773.0
2019-10-03 12:20:00,49.57,49.63,49.55,49.63,30253.0,43.4878,43.5404,43.4703,43.5404,30253.0
2019-10-03 12:25:00,49.63,49.72,49.63,49.66,97684.0,43.5404,43.6194,43.5404,43.5668,97684.0
2019-10-03 12:30:00,49.66,49.73,49.65,49.67,115378.0,43.5668,43.6282,43.558,43.5755,115378.0
2019-10-03 12:35:00,49.68,49.73,49.65,49.72,42631.0,43.5843,43.6282,43.558,43.6194,42631.0
2019-10-03 12:40:00,49.72,49.76,49.69,49.72,123543.0,43.6194,43.6545,43.5931,43.6194,123543.0
2019-10-03 12:45:00,49.73,49.81,49.72,49.76,103786.0,43.6282,43.6984,43.6194,43.6545,103786.0
2019-10-03 12:50:00,49.76,49.79,49.71,49.75,65939.0,43.6545,43.6808,43.6106,43.6457,65939.0
2019-10-03 12:55:00,49.75,49.83,49.74,49.77,128854.0,43.6457,43.7159,43.637,43.6633,128854.0
2019-10-03 13:00:00,49.77,49.83,49.75,49.78,120701.0,43.6633,43.7159,43.6457,43.672,120701.0
2019-10-03 13:05:00,49.79,49.81,49.76,49.77,65370.0,43.6808,43.6984,43.6545,43.6633,65370.0
2019-10-03 13:10:00,49.77,49.82,49.77,49.79,43964.0,43.6633,43.7071,43.6633,43.6808,43964.0
2019-10-03 13:15:00,49.79,49.81,49.75,49.79,39368.0,43.6808,43.6984,43.6457,43.6808,39368.0
2019-10-03 13:20:00,49.78,49.87,49.77,49.86,50884.0,43.672,43.751,43.6633,43.7422,50884.0
2019-10-03 13:25:00,49.86,49.88,49.82,49.82,83795.0,43.7422,43.7598,43.7071,43.7071,83795.0
2019-10-03 13:30:00,49.83,49.85,49.82,49.84,33372.0,43.7159,43.7335,43.7071,43.7247,33372.0
2019-10-03 13:35:00,49.83,49.87,49.77,49.85,156449.0,43.7159,43.751,43.6633,43.7335,156449.0
2019-10-03 13:40:00,49.85,49.96,49.84,49.91,154358.0,43.7335,43.83,43.7247,43.7861,154358.0
2019-10-03 13:45:00,49.92,50.02,49.92,50.0,154321.0,43.7949,43.8826,43.7949,43.8651,154321.0
2019-10-03 13:50:00,50.0,50.03,49.97,49.97,155077.0,43.8651,43.8914,43.8387,43.8387,155077.0
2019-10-03 13:55:00,49.97,50.0,49.95,49.98,122769.0,43.8387,43.8651,43.8212,43.8475,122769.0
2019-10-03 14:00:00,49.99,50.0,49.94,49.95,73806.0,43.8563,43.8651,43.8124,43.8212,73806.0
2019-10-03 14:05:00,49.96,49.98,49.91,49.94,103890.0,43.83,43.8475,43.7861,43.8124,103890.0
2019-10-03 14:10:00,49.95,49.98,49.94,49.97,45860.0,43.8212,43.8475,43.8124,43.8387,45860.0
2019-10-03 14:15:00,49.98,50.05,49.97,50.02,91735.0,43.8475,43.9089,43.8387,43.8826,91735.0
2019-10-03 14:20:00,50.03,50.05,50.01,50.03,44420.0,43.8914,43.9089,43.8738,43.8914,44420.0
2019-10-03 14:25:00,50.04,50.07,50.03,50.05,59930.0,43.9001,43.9265,43.8914,43.9089,59930.0
2019-10-03 14:30:00,50.05,50.06,50.0,50.02,145896.0,43.9089,43.9177,43.8651,43.8826,145896.0
2019-10-03 14:35:00,50.02,50.04,49.93,49.94,175232.0,43.8826,43.9001,43.8036,43.8124,175232.0
2019-10-03 14:40:00,49.94,49.96,49.92,49.96,48673.0,43.8124,43.83,43.7949,43.83,48673.0
2019-10-03 14:45:00,49.95,49.97,49.93,49.94,45629.0,43.8212,43.8387,43.8036,43.8124,45629.0
2019-10-03 14:50:00,49.95,49.97,49.9,49.91,71754.0,43.8212,43.8387,43.7773,43.7861,71754.0
2019-10-03 14:55:00,49.91,49.91,49.88,49.9,51342.0,43.7861,43.7861,43.7598,43.7773,51342.0
2019-10-03 15:00:00,49.9,49.92,49.87,49.88,60370.0,43.7773,43.7949,43.751,43.7598,60370.0
2019-10-03 15:05:00,49.89,49.92,49.87,49.91,56578.0,43.7685,43.7949,43.751,43.7861,56578.0
2019-10-03 15:10:00,49.9,49.95,49.89,49.89,107150.0,43.7773,43.8212,43.7685,43.7685,107150.0
2019-10-03 15:15:00,49.89,49.91,49.83,49.88,166318.0,43.7685,43.7861,43.7159,43.7598,166318.0
2019-10-03 15:20:00,49.89,49.91,49.85,49.85,75619.0,43.7685,43.7861,43.7335,43.7335,75619.0
2019-10-03 15:25:00,49.85,49.89,49.84,49.89,98952.0,43.7335,43.7685,43.7247,43.7685,98952.0
2019-10-03 15:30:00,49.9,49.9,49.81,49.84,168335.0,43.7773,43.7773,43.6984,43.7247,168335.0
2019-10-03 15:35:00,49.84,49.89,49.83,49.88,125009.0,43.7247,43.7685,43.7159,43.7598,125009.0
2019-10-03 15:40:00,49.88,49.94,49.87,49.9,151699.0,43.7598,43.8124,43.751,43.7773,151699.0
2019-10-03 15:45:00,49.89,49.91,49.81,49.82,169454.0,43.7685,43.7861,43.6984,43.7071,169454.0
2019-10-03 15:50:00,49.82,49.85,49.78,49.79,305095.0,43.7071,43.7335,43.672,43.6808,305095.0
2019-10-03 15:55:00,49.8,50.06,49.79,50.04,1237116.0,43.6896,43.9177,43.6808,43.9001,1237116.0
2019-10-04 09:30:00,50.39,50.52,50.18,50.25,603984.0,44.2072,44.3212,44.023,44.0844,603984.0
2019-10-04 09:35:00,50.25,50.36,50.06,50.13,287336.0,44.0844,44.1809,43.9177,43.9791,287336.0
2019-10-04 09:40:00,50.13,50.22,50.08,50.09,147738.0,43.9791,44.0581,43.9352,43.944,147738.0
2019-10-04 09:45:00,50.08,50.13,50.03,50.12,188508.0,43.9352,43.9791,43.8914,43.9703,188508.0
2019-10-04 09:50:00,50.12,50.22,50.07,50.22,131830.0,43.9703,44.0581,43.9265,44.0581,131830.0
2019-10-04 09:55:00,50.22,50.4,50.2,50.4,169668.0,44.0581,44.216,44.0405,44.216,169668.0
2019-10-04 10:00:00,50.4,50.53,50.36,50.42,191995.0,44.216,44.33,44.1809,44.2335,191995.0
2019-10-04 10:05:00,50.42,50.43,50.27,50.32,177777.0,44.2335,44.2423,44.1019,44.1458,177777.0
2019-10-04 10:10:00,50.31,50.32,50.23,50.29,145329.0,44.137,44.1458,44.0668,44.1195,145329.0
2019-10-04 10:15:00,50.29,50.39,50.29,50.36,129422.0,44.1195,44.2072,44.1195,44.1809,129422.0
2019-10-04 10:20:00,50.35,50.45,50.34,50.43,144605.0,44.1721,44.2598,44.1633,44.2423,144605.0
2019-10-04 10:25:00,50.42,50.43,50.29,50.3,86113.0,44.2335,44.2423,44.1195,44.1282,86113.0
2019-10-04 10:30:00,50.3,50.38,50.29,50.35,118109.0,44.1282,44.1984,44.1195,44.1721,118109.0
2019-10-04 10:35:00,50.36,50.38,50.3,50.33,91648.0,44.1809,44.1984,44.1282,44.1546,91648.0
2019-10-04 10:40:00,50.32,50.36,50.31,50.33,95210.0,44.1458,44.1809,44.137,44.1546,95210.0
2019-10-04 10:45:00,50.33,50.37,50.27,50.34,81883.0,44.1546,44.1897,44.1019,44.1633,81883.0
2019-10-04 10:50:00,50.34,50.5,50.34,50.5,126941.0,44.1633,44.3037,44.1633,44.3037,126941.0
2019-10-04 10:55:00,50.49,50.52,50.44,50.45,92102.0,44.2949,44.3212,44.2511,44.2598,92102.0
2019-10-04 11:00:00,50.45,50.54,50.39,50.5,144891.0,44.2598,44.3388,44.2072,44.3037,144891.0
2019-10-04 11:05:00,50.5,50.55,50.47,50.5,106521.0,44.3037,44.3476,44.2774,44.3037,106521.0
2019-10-04 11:10:00,50.49,50.62,50.46,50.6,123833.0,44.2949,44.409,44.2686,44.3914,123833.0
2019-10-04 11:15:00,50.6,50.62,50.53,50.53,74871.0,44.3914,44.409,44.33,44.33,74871.0
2019-10-04 11:20:00,50.54,50.55,50.45,50.48,90572.0,44.3388,44.3476,44.2598,44.2862,90572.0
2019-10-04 11:25:00,50.48,50.6,50.47,50.56,71010.0,44.2862,44.3914,44.2774,44.3563,71010.0
2019-10-04 11:30:00,50.56,50.67,50.55,50.63,122367.0,44.3563,44.4528,44.3476,44.4178,122367.0
2019-10-04 11:35:00,50.63,50.73,50.62,50.7,123597.0,44.4178,44.5055,44.409,44.4792,123597.0
2019-10-04 11:40:00,50.71,50.73,50.66,50.69,116474.0,44.4879,44.5055,44.4441,44.4704,116474.0
2019-10-04 11:45:00,50.68,50.7,50.63,50.67,117518.0,44.4616,44.4792,44.4178,44.4528,117518.0
2019-10-04 11:50:00,50.67,50.77,50.67,50.74,211026.0,44.4528,44.5406,44.4528,44.5143,211026.0
2019-10-04 11:55:00,50.75,50.78,50.69,50.7,89431.0,44.523,44.5493,44.4704,44.4792,89431.0
2019-10-04 12:00:00,50.69,50.7,50.66,50.66,60907.0,44.4704,44.4792,44.4441,44.4441,60907.0
2019-10-04 12:05:00,50.67,50.73,50.66,50.68,60689.0,44.4528,44.5055,44.4441,44.4616,60689.0
2019-10-04 12:10:00,50.68,50.74,50.66,50.69,80762.0,44.4616,44.5143,44.4441,44.4704,80762.0
2019-10-04 12:15:00,50.69,50.71,50.67,50.69,74860.0,44.4704,44.4879,44.4528,44.4704,74860.0
2019-10-04 12:20:00,50.69,50.78,50.69,50.78,106094.0,44.4704,44.5493,44.4704,44.5493,106094.0
2019-10-04 12:25:00,50.78,50.8,50.71,50.71,70695.0,44.5493,44.5669,44.4879,44.4879,70695.0
2019-10-04 12:30:00,50.71,50.74,50.68,50.69,53331.0,44.4879,44.5143,44.4616,44.4704,53331.0
2019-10-04 12:35:00,50.69,50.75,50.69,50.7,49415.0,44.4704,44.523,44.4704,44.4792,49415.0
2019-10-04 12:40:00,50.7,50.71,50.63,50.64,43782.0,44.4792,44.4879,44.4178,44.4265,43782.0
2019-10-04 12:45:00,50.64,50.64,50.57,50.6,66816.0,44.4265,44.4265,44.3651,44.3914,66816.0
2019-10-04 12:50:00,50.6,50.63,50.58,50.63,38046.0,44.3914,44.4178,44.3739,44.4178,38046.0
2019-10-04 12:55:00,50.63,50.63,50.59,50.62,72066.0,44.4178,44.4178,44.3827,44.409,72066.0
2019-10-04 13:00:00,50.63,50.68,50.62,50.66,46432.0,44.4178,44.4616,44.409,44.4441,46432.0
2019-10-04 13:05:00,50.66,50.69,50.64,50.64,48579.0,44.4441,44.4704,44.4265,44.4265,48579.0
2019-10-04 13:10:00,50.64,50.74,50.64,50.72,67349.0,44.4265,44.5143,44.4265,44.4967,67349.0
2019-10-04 13:15:00,50.73,50.75,50.71,50.73,49087.0,44.5055,44.523,44.4879,44.5055,49087.0
2019-10-04 13:20:00,50.72,50.73,50.7,50.7,31645.0,44.4967,44.5055,44.4792,44.4792,31645.0
2019-10-04 13:25:00,50.7,50.71,50.68,50.69,63996.0,44.4792,44.4879,44.4616,44.4704,63996.0
2019-10-04 13:30:00,50.7,50.72,50.67,50.67,42148.0,44.4792,44.4967,44.4528,44.4528,42148.0
2019-10-04 13:35:00,50.66,50.67,50.63,50.65,33700.0,44.4441,44.4528,44.4178,44.4353,33700.0
2019-10-04 13:40:00,50.65,50.73,50.64,50.67,121030.0,44.4353,44.5055,44.4265,44.4528,121030.0
2019-10-04 13:45:00,50.66,50.67,50.61,50.61,66923.0,44.4441,44.4528,44.4002,44.4002,66923.0
2019-10-04 13:50:00,50.62,50.63,50.58,50.61,41926.0,44.409,44.4178,44.3739,44.4002,41926.0
2019-10-04 13:55:00,50.61,50.63,50.59,50.6,37643.0,44.4002,44.4178,44.3827,44.3914,37643.0
2019-10-04 14:00:00,50.6,50.62,50.55,50.57,83545.0,44.3914,44.409,44.3476,44.3651,83545.0
2019-10-04 14:05:00,50.58,50.59,50.55,50.57,37250.0,44.3739,44.3827,44.3476,44.3651,37250.0
2019-10-04 14:10:00,50.58,50.64,50.57,50.64,66120.0,44.3739,44.4265,44.3651,44.4265,66120.0
2019-10-04 14:15:00,50.64,50.71,50.63,50.67,124441.0,44.4265,44.4879,44.4178,44.4528,124441.0
2019-10-04 14:20:00,50.67,50.68,50.65,50.65,29820.0,44.4528,44.4616,44.4353,44.4353,29820.0
2019-10-04 14:25:00,50.65,50.67,50.64,50.65,48217.0,44.4353,44.4528,44.4265,44.4353,48217.0
2019-10-04 14:30:00,50.65,50.71,50.64,50.71,73923.0,44.4353,44.4879,44.4265,44.4879,73923.0
2019-10-04 14:35:00,50.71,50.73,50.7,50.71,68912.0,44.4879,44.5055,44.4792,44.4879,68912.0
2019-10-04 14:40:00,50.71,50.74,50.7,50.73,62134.0,44.4879,44.5143,44.4792,44.5055,62134.0
2019-10-04 14:45:00,50.73,50.74,50.7,50.71,56307.0,44.5055,44.5143,44.4792,44.4879,56307.0
2019-10-04 14:50:00,50.71,50.71,50.67,50.67,48182.0,44.4879,44.4879,44.4528,44.4528,48182.0
2019-10-04 14:55:00,50.67,50.69,50.64,50.66,64779.0,44.4528,44.4704,44.4265,44.4441,64779.0
2019-10-04 15:00:00,50.66,50.69,50.66,50.68,77526.0,44.4441,44.4704,44.4441,44.4616,77526.0
2019-10-04 15:05:00,50.68,50.76,50.67,50.76,91755.0,44.4616,44.5318,44.4528,44.5318,91755.0
2019-10-04 15:10:00,50.75,50.76,50.73,50.75,80550.0,44.523,44.5318,44.5055,44.523,80550.0
2019-10-04 15:15:00,50.75,50.83,50.74,50.82,144752.0,44.523,44.5932,44.5143,44.5844,144752.0
2019-10-04 15:20:00,50.83,50.85,50.79,50.81,131985.0,44.5932,44.6108,44.5581,44.5757,131985.0
2019-10-04 15:25:00,50.81,50.9,50.81,50.85,272417.0,44.5757,44.6546,44.5757,44.6108,272417.0
2019-10-04 15:30:00,50.85,50.93,50.84,50.9,177117.0,44.6108,44.6809,44.602,44.6546,177117.0
2019-10-04 15:35:00,50.91,50.91,50.84,50.86,199800.0,44.6634,44.6634,44.602,44.6195,199800.0
2019-10-04 15:40:00,50.85,50.88,50.83,50.85,183739.0,44.6108,44.6371,44.5932,44.6108,183739.0
2019-10-04 15:45:00,50.85,50.96,50.84,50.94,259542.0,44.6108,44.7073,44.602,44.6897,259542.0
2019-10-04 15:50:00,50.94,50.97,50.82,50.9,323566.0,44.6897,44.716,44.5844,44.6546,323566.0
2019-10-04 15:55:00,50.9,50.97,50.86,50.92,938579.0,44.6546,44.716,44.6195,44.6722,938579.0
2019-10-07 09:30:00,50.75,51.16,50.68,51.14,500049.0,44.523,44.8827,44.4616,44.8652,500049.0
2019-10-07 09:35:00,51.14,51.23,50.91,50.93,223270.0,44.8652,44.9441,44.6634,44.6809,223270.0
2019-10-07 09:40:00,50.94,50.94,50.78,50.86,142449.0,44.6897,44.6897,44.5493,44.6195,142449.0
2019-10-07 09:45:00,50.86,50.88,50.74,50.83,123290.0,44.6195,44.6371,44.5143,44.5932,123290.0
2019-10-07 09:50:00,50.84,50.93,50.79,50.8,77449.0,44.602,44.6809,44.5581,44.5669,77449.0
2019-10-07 09:55:00,50.81,50.86,50.71,50.75,91631.0,44.5757,44.6195,44.4879,44.523,91631.0
2019-10-07 10:00:00,50.76,50.77,50.69,50.76,102337.0,44.5318,44.5406,44.4704,44.5318,102337.0
2019-10-07 10:05:00,50.77,50.9,50.76,50.9,119306.0,44.5406,44.6546,44.5318,44.6546,119306.0
2019-10-07 10:10:00,50.89,50.93,50.88,50.9,106426.0,44.6458,44.6809,44.6371,44.6546,106426.0
2019-10-07 10:15:00,50.9,50.95,50.8,50.83,101567.0,44.6546,44.6985,44.5669,44.5932,101567.0
2019-10-07 10:20:00,50.83,50.91,50.79,50.81,57532.0,44.5932,44.6634,44.5581,44.5757,57532.0
2019-10-07 10:25:00,50.81,50.9,50.79,50.88,66159.0,44.5757,44.6546,44.5581,44.6371,66159.0
2019-10-07 10:30:00,50.88,50.91,50.86,50.9,65572.0,44.6371,44.6634,44.6195,44.6546,65572.0
2019-10-07 10:35:00,50.9,50.93,50.8,50.8,92802.0,44.6546,44.6809,44.5669,44.5669,92802.0
2019-10-07 10:40:00,50.8,50.87,50.8,50.82,41005.0,44.5669,44.6283,44.5669,44.5844,41005.0
2019-10-07 10:45:00,50.83,50.84,50.77,50.79,63285.0,44.5932,44.602,44.5406,44.5581,63285.0
2019-10-07 10:50:00,50.79,50.85,50.79,50.8,53600.0,44.5581,44.6108,44.5581,44.5669,53600.0
2019-10-07 10:55:00,50.81,50.87,50.8,50.82,81725.0,44.5757,44.6283,44.5669,44.5844,81725.0
2019-10-07 11:00:00,50.82,50.95,50.81,50.91,94768.0,44.5844,44.6985,44.5757,44.6634,94768.0
2019-10-07 11:05:00,50.91,50.95,50.87,50.93,120369.0,44.6634,44.6985,44.6283,44.6809,120369.0
2019-10-07 11:10:00,50.93,50.94,50.85,50.89,322630.0,44.6809,44.6897,44.6108,44.6458,322630.0
2019-10-07 11:15:00,50.89,50.94,50.88,50.94,46818.0,44.6458,44.6897,44.6371,44.6897,46818.0
2019-10-07 11:20:00,50.94,50.98,50.93,50.97,149687.0,44.6897,44.7248,44.6809,44.716,149687.0
2019-10-07 11:25:00,50.97,51.06,50.93,50.95,143163.0,44.716,44.795,44.6809,44.6985,143163.0
2019-10-07 11:30:00,50.94,51.03,50.94,51.01,40885.0,44.6897,44.7687,44.6897,44.7511,40885.0
2019-10-07 11:35:00,51.01,51.01,50.93,50.93,72229.0,44.7511,44.7511,44.6809,44.6809,72229.0
2019-10-07 11:40:00,50.94,51.02,50.92,51.01,88584.0,44.6897,44.7599,44.6722,44.7511,88584.0
2019-10-07 11:45:00,51.02,51.05,51.0,51.05,95704.0,44.7599,44.7862,44.7424,44.7862,95704.0
2019-10-07 11:50:00,51.05,51.07,51.0,51.03,55594.0,44.7862,44.8038,44.7424,44.7687,55594.0
2019-10-07 11:55:00,51.03,51.04,51.0,51.03,55516.0,44.7687,44.7774,44.7424,44.7687,55516.0
2019-10-07 12:00:00,51.03,51.06,50.98,50.98,75952.0,44.7687,44.795,44.7248,44.7248,75952.0
2019-10-07 12:05:00,50.98,51.01,50.95,50.95,66685.0,44.7248,44.7511,44.6985,44.6985,66685.0
2019-10-07 12:10:00,50.95,50.98,50.93,50.98,55581.0,44.6985,44.7248,44.6809,44.7248,55581.0
2019-10-07 12:15:00,50.98,50.98,50.95,50.97,110365.0,44.7248,44.7248,44.6985,44.716,110365.0
2019-10-07 12:20:00,50.96,50.98,50.94,50.96,71463.0,44.7073,44.7248,44.6897,44.7073,71463.0
2019-10-07 12:25:00,50.95,50.96,50.93,50.94,61608.0,44.6985,44.7073,44.6809,44.6897,61608.0
2019-10-07 12:30:00,50.93,50.94,50.89,50.93,84628.0,44.6809,44.6897,44.6458,44.6809,84628.0
2019-10-07 12:35:00,50.93,50.95,50.91,50.92,57050.0,44.6809,44.6985,44.6634,44.6722,57050.0
2019-10-07 12:40:00,50.93,50.95,50.92,50.94,32384.0,44.6809,44.6985,44.6722,44.6897,32384.0
2019-10-07 12:45:00,50.93,50.96,50.91,50.96,59452.0,44.6809,44.7073,44.6634,44.7073,59452.0
2019-10-07 12:50:00,50.95,50.96,50.9,50.9,56188.0,44.6985,44.7073,44.6546,44.6546,56188.0
2019-10-07 12:55:00,50.91,50.94,50.9,50.9,64656.0,44.6634,44.6897,44.6546,44.6546,64656.0
2019-10-07 13:00:00,50.91,50.96,50.89,50.95,57751.0,44.6634,44.7073,44.6458,44.6985,57751.0
2019-10-07 13:05:00,50.95,50.95,50.85,50.85,84467.0,44.6985,44.6985,44.6108,44.6108,84467.0
2019-10-07 13:10:00,50.85,50.85,50.8,50.8,45086.0,44.6108,44.6108,44.5669,44.5669,45086.0
2019-10-07 13:15:00,50.8,50.82,50.76,50.8,66916.0,44.5669,44.5844,44.5318,44.5669,66916.0
2019-10-07 13:20:00,50.8,50.84,50.79,50.83,98379.0,44.5669,44.602,44.5581,44.5932,98379.0
2019-10-07 13:25:00,50.82,50.84,50.8,50.81,50957.0,44.5844,44.602,44.5669,44.5757,50957.0
2019-10-07 13:30:00,50.82,51.09,50.81,50.96,258879.0,44.5844,44.8213,44.5757,44.7073,258879.0
2019-10-07 13:35:00,50.96,51.12,50.93,51.06,161056.0,44.7073,44.8476,44.6809,44.795,161056.0
2019-10-07 13:40:00,51.06,51.07,51.02,51.04,82592.0,44.795,44.8038,44.7599,44.7774,82592.0
2019-10-07 13:45:00,51.04,51.08,51.0,51.05,56443.0,44.7774,44.8125,44.7424,44.7862,56443.0
2019-10-07 13:50:00,51.05,51.08,51.03,51.05,23112.0,44.7862,44.8125,44.7687,44.7862,23112.0
2019-10-07 13:55:00,51.05,51.08,51.04,51.07,25366.0,44.7862,44.8125,44.7774,44.8038,25366.0
2019-10-07 14:00:00,51.08,51.09,51.02,51.02,54918.0,44.8125,44.8213,44.7599,44.7599,54918.0
2019-10-07 14:05:00,51.03,51.03,50.88,50.9,117601.0,44.7687,44.7687,44.6371,44.6546,117601.0
2019-10-07 14:10:00,50.89,50.91,50.8,50.82,139830.0,44.6458,44.6634,44.5669,44.5844,139830.0
2019-10-07 14:15:00,50.82,50.83,50.75,50.78,119206.0,44.5844,44.5932,44.523,44.5493,119206.0
2019-10-07 14:20:00,50.79,50.81,50.74,50.77,85145.0,44.5581,44.5757,44.5143,44.5406,85145.0
2019-10-07 14:25:00,50.78,50.8,50.75,50.78,87892.0,44.5493,44.5669,44.523,44.5493,87892.0
2019-10-07 14:30:00,50.77,50.78,50.7,50.73,82643.0,44.5406,44.5493,44.4792,44.5055,82643.0
2019-10-07 14:35:00,50.73,50.74,50.68,50.7,187936.0,44.5055,44.5143,44.4616,44.4792,187936.0
2019-10-07 14:40:00,50.7,50.71,50.65,50.68,151219.0,44.4792,44.4879,44.4353,44.4616,151219.0
2019-10-07 14:45:00,50.68,50.71,50.63,50.64,145651.0,44.4616,44.4879,44.4178,44.4265,145651.0
2019-10-07 14:50:00,50.64,50.65,50.56,50.62,154805.0,44.4265,44.4353,44.3563,44.409,154805.0
2019-10-07 14:55:00,50.61,50.74,50.61,50.73,110527.0,44.4002,44.5143,44.4002,44.5055,110527.0
2019-10-07 15:00:00,50.74,50.76,50.69,50.7,129273.0,44.5143,44.5318,44.4704,44.4792,129273.0
2019-10-07 15:05:00,50.7,50.74,50.69,50.72,56177.0,44.4792,44.5143,44.4704,44.4967,56177.0
2019-10-07 15:10:00,50.72,50.73,50.63,50.72,124638.0,44.4967,44.5055,44.4178,44.4967,124638.0
2019-10-07 15:15:00,50.73,50.76,50.7,50.73,171073.0,44.5055,44.5318,44.4792,44.5055,171073.0
2019-10-07 15:20:00,50.73,50.76,50.7,50.75,103361.0,44.5055,44.5318,44.4792,44.523,103361.0
2019-10-07 15:25:00,50.75,50.83,50.75,50.81,112646.0,44.523,44.5932,44.523,44.5757,112646.0
2019-10-07 15:30:00,50.8,50.82,50.72,50.73,144306.0,44.5669,44.5844,44.4967,44.5055,144306.0
2019-10-07 15:35:00,50.73,50.75,50.7,50.74,153293.0,44.5055,44.523,44.4792,44.5143,153293.0
2019-10-07 15:40:00,50.74,50.75,50.68,50.7,105796.0,44.5143,44.523,44.4616,44.4792,105796.0
2019-10-07 15:45:00,50.69,50.73,50.65,50.65,123178.0,44.4704,44.5055,44.4353,44.4353,123178.0
2019-10-07 15:50:00,50.66,50.66,50.59,50.6,266795.0,44.4441,44.4441,44.3827,44.3914,266795.0
2019-10-07 15:55:00,50.6,50.75,50.59,50.62,628190.0,44.3914,44.523,44.3827,44.409,628190.0
2019-10-08 09:30:00,50.16,50.34,50.07,50.33,367531.0,44.0054,44.1633,43.9265,44.1546,367531.0
2019-10-08 09:35:00,50.32,50.32,50.08,50.1,253320.0,44.1458,44.1458,43.9352,43.9528,253320.0
2019-10-08 09:40:00,50.09,50.1,49.94,49.97,235043.0,43.944,43.9528,43.8124,43.8387,235043.0
2019-10-08 09:45:00,49.96,49.97,49.75,49.77,286427.0,43.83,43.8387,43.6457,43.6633,286427.0
2019-10-08 09:50:00,49.77,49.8,49.7,49.8,253578.0,43.6633,43.6896,43.6019,43.6896,253578.0
2019-10-08 09:55:00,49.8,49.81,49.7,49.73,290389.0,43.6896,43.6984,43.6019,43.6282,290389.0
2019-10-08 10:00:00,49.73,49.86,49.7,49.78,334331.0,43.6282,43.7422,43.6019,43.672,334331.0
2019-10-08 10:05:00,49.78,49.81,49.61,49.69,292178.0,43.672,43.6984,43.5229,43.5931,292178.0
2019-10-08 10:10:00,49.68,49.75,49.61,49.74,162657.0,43.5843,43.6457,43.5229,43.637,162657.0
2019-10-08 10:15:00,49.74,49.89,49.7,49.88,178892.0,43.637,43.7685,43.6019,43.7598,178892.0
2019-10-08 10:20:00,49.88,49.91,49.76,49.78,168396.0,43.7598,43.7861,43.6545,43.672,168396.0
2019-10-08 10:25:00,49.77,49.83,49.75,49.83,141202.0,43.6633,43.7159,43.6457,43.7159,141202.0
2019-10-08 10:30:00,49.82,49.9,49.76,49.79,221248.0,43.7071,43.7773,43.6545,43.6808,221248.0
2019-10-08 10:35:00,49.79,49.93,49.76,49.93,122689.0,43.6808,43.8036,43.6545,43.8036,122689.0
2019-10-08 10:40:00,49.93,49.96,49.9,49.94,107522.0,43.8036,43.83,43.7773,43.8124,107522.0
2019-10-08 10:45:00,49.94,49.97,49.87,49.95,154315.0,43.8124,43.8387,43.751,43.8212,154315.0
2019-10-08 10:50:00,49.94,49.94,49.82,49.87,89199.0,43.8124,43.8124,43.7071,43.751,89199.0
2019-10-08 10:55:00,49.87,50.04,49.87,50.02,182894.0,43.751,43.9001,43.751,43.8826,182894.0
2019-10-08 11:00:00,50.01,50.05,49.93,49.98,215757.0,43.8738,43.9089,43.8036,43.8475,215757.0
2019-10-08 11:05:00,49.99,50.02,49.88,49.93,111394.0,43.8563,43.8826,43.7598,43.8036,111394.0
2019-10-08 11:10:00,49.92,50.01,49.91,50.01,99305.0,43.7949,43.8738,43.7861,43.8738,99305.0
2019-10-08 11:15:00,50.01,50.1,49.99,50.03,99358.0,43.8738,43.9528,43.8563,43.8914,99358.0
2019-10-08 11:20:00,50.03,50.03,49.93,49.97,165232.0,43.8914,43.8914,43.8036,43.8387,165232.0
2019-10-08 11:25:00,49.97,49.97,49.86,49.87,148876.0,43.8387,43.8387,43.7422,43.751,148876.0
2019-10-08 11:30:00,49.88,49.88,49.75,49.77,158917.0,43.7598,43.7598,43.6457,43.6633,158917.0
2019-10-08 11:35:00,49.76,49.82,49.75,49.79,155364.0,43.6545,43.7071,43.6457,43.6808,155364.0
2019-10-08 11:40:00,49.78,49.84,49.77,49.81,151002.0,43.672,43.7247,43.6633,43.6984,151002.0
2019-10-08 11:45:00,49.81,49.86,49.75,49.78,131487.0,43.6984,43.7422,43.6457,43.672,131487.0
2019-10-08 11:50:00,49.78,49.91,49.78,49.9,113425.0,43.672,43.7861,43.672,43.7773,113425.0
2019-10-08 11:55:00,49.91,49.94,49.85,49.89,100462.0,43.7861,43.8124,43.7335,43.7685,100462.0
2019-10-08 12:00:00,49.88,49.9,49.81,49.87,70787.0,43.7598,43.7773,43.6984,43.751,70787.0
2019-10-08 12:05:00,49.87,49.9,49.83,49.87,76064.0,43.751,43.7773,43.7159,43.751,76064.0
2019-10-08 12:10:00,49.87,49.9,49.86,49.89,96674.0,43.751,43.7773,43.7422,43.7685,96674.0
2019-10-08 12:15:00,49.88,49.9,49.81,49.85,73011.0,43.7598,43.7773,43.6984,43.7335,73011.0
2019-10-08 12:20:00,49.85,49.96,49.85,49.96,89239.0,43.7335,43.83,43.7335,43.83,89239.0
2019-10-08 12:25:00,49.96,50.0,49.95,49.97,80187.0,43.83,43.8651,43.8212,43.8387,80187.0
2019-10-08 12:30:00,49.98,49.98,49.94,49.96,52702.0,43.8475,43.8475,43.8124,43.83,52702.0
2019-10-08 12:35:00,49.95,49.96,49.9,49.92,97309.0,43.8212,43.83,43.7773,43.7949,97309.0
2019-10-08 12:40:00,49.93,50.04,49.91,50.01,87328.0,43.8036,43.9001,43.7861,43.8738,87328.0
2019-10-08 12:45:00,50.02,50.26,50.01,50.14,196972.0,43.8826,44.0931,43.8738,43.9879,196972.0
2019-10-08 12:50:00,50.14,50.18,50.13,50.15,63583.0,43.9879,44.023,43.9791,43.9966,63583.0
2019-10-08 12:55:00,50.16,50.17,50.07,50.11,70038.0,44.0054,44.0142,43.9265,43.9616,70038.0
2019-10-08 13:00:00,50.11,50.12,50.07,50.09,84749.0,43.9616,43.9703,43.9265,43.944,84749.0
2019-10-08 13:05:00,50.09,50.15,50.06,50.14,112247.0,43.944,43.9966,43.9177,43.9879,112247.0
2019-10-08 13:10:00,50.15,50.16,50.08,50.09,90888.0,43.9966,44.0054,43.9352,43.944,90888.0
2019-10-08 13:15:00,50.09,50.14,50.08,50.12,57763.0,43.944,43.9879,43.9352,43.9703,57763.0
2019-10-08 13:20:00,50.12,50.19,50.12,50.17,65901.0,43.9703,44.0317,43.9703,44.0142,65901.0
2019-10-08 13:25:00,50.18,50.19,50.16,50.18,46633.0,44.023,44.0317,44.0054,44.023,46633.0
2019-10-08 13:30:00,50.19,50.22,50.17,50.21,63905.0,44.0317,44.0581,44.0142,44.0493,63905.0
2019-10-08 13:35:00,50.21,50.22,50.14,50.2,87330.0,44.0493,44.0581,43.9879,44.0405,87330.0
2019-10-08 13:40:00,50.21,50.28,50.2,50.28,79535.0,44.0493,44.1107,44.0405,44.1107,79535.0
2019-10-08 13:45:00,50.28,50.3,50.26,50.3,94516.0,44.1107,44.1282,44.0931,44.1282,94516.0
2019-10-08 13:50:00,50.3,50.32,50.27,50.27,112511.0,44.1282,44.1458,44.1019,44.1019,112511.0
2019-10-08 13:55:00,50.28,50.3,50.21,50.21,105281.0,44.1107,44.1282,44.0493,44.0493,105281.0
2019-10-08 14:00:00,50.22,50.25,50.12,50.15,90894.0,44.0581,44.0844,43.9703,43.9966,90894.0
2019-10-08 14:05:00,50.15,50.22,50.14,50.18,62097.0,43.9966,44.0581,43.9879,44.023,62097.0
2019-10-08 14:10:00,50.18,50.18,50.12,50.15,67277.0,44.023,44.023,43.9703,43.9966,67277.0
2019-10-08 14:15:00,50.15,50.18,50.12,50.17,69261.0,43.9966,44.023,43.9703,44.0142,69261.0
2019-10-08 14:20:00,50.17,50.21,50.14,50.18,64705.0,44.0142,44.0493,43.9879,44.023,64705.0
2019-10-08 14:25:00,50.19,50.19,50.1,50.13,63810.0,44.0317,44.0317,43.9528,43.9791,63810.0
2019-10-08 14:30:00,50.13,50.28,50.13,50.2,296856.0,43.9791,44.1107,43.9791,44.0405,296856.0
2019-10-08 14:35:00,50.21,50.34,50.2,50.27,175649.0,44.0493,44.1633,44.0405,44.1019,175649.0
2019-10-08 14:40:00,50.27,50.35,50.25,50.3,126474.0,44.1019,44.1721,44.0844,44.1282,126474.0
2019-10-08 14:45:00,50.31,50.48,50.3,50.47,172964.0,44.137,44.2862,44.1282,44.2774,172964.0
2019-10-08 14:50:00,50.47,50.48,50.35,50.35,100881.0,44.2774,44.2862,44.1721,44.1721,100881.0
2019-10-08 14:55:00,50.34,50.38,49.91,50.07,774467.0,44.1633,44.1984,43.7861,43.9265,774467.0
2019-10-08 15:00:00,50.06,50.22,50.03,50.05,158112.0,43.9177,44.0581,43.8914,43.9089,158112.0
2019-10-08 15:05:00,50.05,50.12,49.99,50.03,144180.0,43.9089,43.9703,43.8563,43.8914,144180.0
2019-10-08 15:10:00,50.05,50.05,49.96,50.04,137717.0,43.9089,43.9089,43.83,43.9001,137717.0
2019-10-08 15:15:00,50.04,50.09,49.99,50.09,135316.0,43.9001,43.944,43.8563,43.944,135316.0
2019-10-08 15:20:00,50.08,50.15,50.07,50.15,212763.0,43.9352,43.9966,43.9265,43.9966,212763.0
2019-10-08 15:25:00,50.14,50.18,50.1,50.14,185410.0,43.9879,44.023,43.9528,43.9879,185410.0
2019-10-08 15:30:00,50.13,50.16,50.06,50.08,331977.0,43.9791,44.0054,43.9177,43.9352,331977.0
2019-10-08 15:35:00,50.08,50.08,49.9,49.91,299068.0,43.9352,43.9352,43.7773,43.7861,299068.0
2019-10-08 15:40:00,49.93,49.96,49.84,49.91,231345.0,43.8036,43.83,43.7247,43.7861,231345.0
2019-10-08 15:45:00,49.93,49.97,49.88,49.93,331768.0,43.8036,43.8387,43.7598,43.8036,331768.0
2019-10-08 15:50:00,49.92,49.97,49.81,49.83,481641.0,43.7949,43.8387,43.6984,43.7159,481641.0
2019-10-08 15:55:00,49.82,49.83,49.7,49.73,1166474.0,43.7071,43.7159,43.6019,43.6282,1166474.0
2019-10-09 09:30:00,50.65,50.65,50.29,50.29,489017.0,44.4353,44.4353,44.1195,44.1195,489017.0
2019-10-09 09:35:00,50.3,50.34,50.15,50.31,266112.0,44.1282,44.1633,43.9966,44.137,266112.0
2019-10-09 09:40:00,50.31,50.43,50.25,50.37,155278.0,44.137,44.2423,44.0844,44.1897,155278.0
2019-10-09 09:45:00,50.37,50.48,50.37,50.41,106476.0,44.1897,44.2862,44.1897,44.2247,106476.0
2019-10-09 09:50:00,50.42,50.42,50.28,50.36,224806.0,44.2335,44.2335,44.1107,44.1809,224806.0
2019-10-09 09:55:00,50.36,50.43,50.35,50.4,91472.0,44.1809,44.2423,44.1721,44.216,91472.0
2019-10-09 10:00:00,50.41,50.5,50.35,50.5,127533.0,44.2247,44.3037,44.1721,44.3037,127533.0
2019-10-09 10:05:00,50.5,50.55,50.47,50.48,95614.0,44.3037,44.3476,44.2774,44.2862,95614.0
2019-10-09 10:10:00,50.48,50.52,50.45,50.47,101007.0,44.2862,44.3212,44.2598,44.2774,101007.0
2019-10-09 10:15:00,50.46,50.51,50.43,50.5,92766.0,44.2686,44.3125,44.2423,44.3037,92766.0
2019-10-09 10:20:00,50.5,50.55,50.45,50.5,83474.0,44.3037,44.3476,44.2598,44.3037,83474.0
2019-10-09 10:25:00,50.5,50.5,50.46,50.48,67912.0,44.3037,44.3037,44.2686,44.2862,67912.0
2019-10-09 10:30:00,50.47,50.5,50.44,50.45,83697.0,44.2774,44.3037,44.2511,44.2598,83697.0
2019-10-09 10:35:00,50.46,50.47,50.41,50.46,168313.0,44.2686,44.2774,44.2247,44.2686,168313.0
2019-10-09 10:40:00,50.46,50.51,50.46,50.48,243202.0,44.2686,44.3125,44.2686,44.2862,243202.0
2019-10-09 10:45:00,50.48,50.54,50.48,50.49,59908.0,44.2862,44.3388,44.2862,44.2949,59908.0
2019-10-09 10:50:00,50.49,50.49,50.42,50.44,71132.0,44.2949,44.2949,44.2335,44.2511,71132.0
2019-10-09 10:55:00,50.43,50.44,50.4,50.41,52362.0,44.2423,44.2511,44.216,44.2247,52362.0
2019-10-09 11:00:00,50.42,50.49,50.3,50.34,120258.0,44.2335,44.2949,44.1282,44.1633,120258.0
2019-10-09 11:05:00,50.33,50.35,50.23,50.27,81503.0,44.1546,44.1721,44.0668,44.1019,81503.0
2019-10-09 11:10:00,50.27,50.28,50.2,50.22,226911.0,44.1019,44.1107,44.0405,44.0581,226911.0
2019-10-09 11:15:00,50.23,50.34,50.21,50.28,106297.0,44.0668,44.1633,44.0493,44.1107,106297.0
2019-10-09 11:20:00,50.29,50.36,50.27,50.35,83042.0,44.1195,44.1809,44.1019,44.1721,83042.0
2019-10-09 11:25:00,50.36,50.37,50.32,50.34,108807.0,44.1809,44.1897,44.1458,44.1633,108807.0
2019-10-09 11:30:00,50.35,50.42,50.34,50.41,70241.0,44.1721,44.2335,44.1633,44.2247,70241.0
2019-10-09 11:35:00,50.41,50.48,50.39,50.45,53521.0,44.2247,44.2862,44.2072,44.2598,53521.0
2019-10-09 11:40:00,50.45,50.46,50.4,50.41,97401.0,44.2598,44.2686,44.216,44.2247,97401.0
2019-10-09 11:45:00,50.41,50.5,50.4,50.46,153751.0,44.2247,44.3037,44.216,44.2686,153751.0
2019-10-09 11:50:00,50.47,50.5,50.43,50.43,96941.0,44.2774,44.3037,44.2423,44.2423,96941.0
2019-10-09 11:55:00,50.43,50.46,50.42,50.42,45445.0,44.2423,44.2686,44.2335,44.2335,45445.0
2019-10-09 12:00:00,50.43,50.47,50.41,50.47,36646.0,44.2423,44.2774,44.2247,44.2774,36646.0
2019-10-09 12:05:00,50.47,50.5,50.45,50.47,45411.0,44.2774,44.3037,44.2598,44.2774,45411.0
2019-10-09 12:10:00,50.48,50.54,50.47,50.53,42428.0,44.2862,44.3388,44.2774,44.33,42428.0
2019-10-09 12:15:00,50.54,50.55,50.47,50.48,46659.0,44.3388,44.3476,44.2774,44.2862,46659.0
2019-10-09 12:20:00,50.49,50.51,50.47,50.5,37472.0,44.2949,44.3125,44.2774,44.3037,37472.0
2019-10-09 12:25:00,50.5,50.5,50.42,50.44,50867.0,44.3037,44.3037,44.2335,44.2511,50867.0
2019-10-09 12:30:00,50.45,50.51,50.45,50.51,45313.0,44.2598,44.3125,44.2598,44.3125,45313.0
2019-10-09 12:35:00,50.51,50.54,50.5,50.51,42362.0,44.3125,44.3388,44.3037,44.3125,42362.0
2019-10-09 12:40:00,50.51,50.56,50.5,50.54,67525.0,44.3125,44.3563,44.3037,44.3388,67525.0
2019-10-09 12:45:00,50.53,50.53,50.49,50.51,35766.0,44.33,44.33,44.2949,44.3125,35766.0
2019-10-09 12:50:00,50.51,50.52,50.47,50.5,48915.0,44.3125,44.3212,44.2774,44.3037,48915.0
2019-10-09 12:55:00,50.5,50.54,50.49,50.51,60754.0,44.3037,44.3388,44.2949,44.3125,60754.0
2019-10-09 13:00:00,50.52,50.63,50.49,50.51,228708.0,44.3212,44.4178,44.2949,44.3125,228708.0
2019-10-09 13:05:00,50.5,50.52,50.48,50.5,58963.0,44.3037,44.3212,44.2862,44.3037,58963.0
2019-10-09 13:10:00,50.5,50.51,50.45,50.47,71080.0,44.3037,44.3125,44.2598,44.2774,71080.0
2019-10-09 13:15:00,50.47,50.49,50.44,50.46,36239.0,44.2774,44.2949,44.2511,44.2686,36239.0
2019-10-09 13:20:00,50.45,50.51,50.45,50.5,38537.0,44.2598,44.3125,44.2598,44.3037,38537.0
2019-10-09 13:25:00,50.51,50.53,50.49,50.51,37823.0,44.3125,44.33,44.2949,44.3125,37823.0
2019-10-09 13:30:00,50.51,50.55,50.5,50.55,53083.0,44.3125,44.3476,44.3037,44.3476,53083.0
2019-10-09 13:35:00,50.54,50.58,50.54,50.57,48020.0,44.3388,44.3739,44.3388,44.3651,48020.0
2019-10-09 13:40:00,50.56,50.59,50.53,50.54,59205.0,44.3563,44.3827,44.33,44.3388,59205.0
2019-10-09 13:45:00,50.54,50.57,50.52,50.56,46081.0,44.3388,44.3651,44.3212,44.3563,46081.0
2019-10-09 13:50:00,50.56,50.6,50.55,50.55,65979.0,44.3563,44.3914,44.3476,44.3476,65979.0
2019-10-09 13:55:00,50.55,50.55,50.51,50.54,51478.0,44.3476,44.3476,44.3125,44.3388,51478.0
2019-10-09 14:00:00,50.53,50.59,50.47,50.48,89092.0,44.33,44.3827,44.2774,44.2862,89092.0
2019-10-09 14:05:00,50.49,50.55,50.49,50.5,53051.0,44.2949,44.3476,44.2949,44.3037,53051.0
2019-10-09 14:10:00,50.51,50.55,50.5,50.53,79122.0,44.3125,44.3476,44.3037,44.33,79122.0
2019-10-09 14:15:00,50.53,50.58,50.52,50.57,48764.0,44.33,44.3739,44.3212,44.3651,48764.0
2019-10-09 14:20:00,50.56,50.6,50.56,50.59,61235.0,44.3563,44.3914,44.3563,44.3827,61235.0
2019-10-09 14:25:00,50.59,50.61,50.55,50.58,55389.0,44.3827,44.4002,44.3476,44.3739,55389.0
2019-10-09 14:30:00,50.59,50.6,50.57,50.57,36252.0,44.3827,44.3914,44.3651,44.3651,36252.0
2019-10-09 14:35:00,50.58,50.63,50.57,50.63,50289.0,44.3739,44.4178,44.3651,44.4178,50289.0
2019-10-09 14:40:00,50.62,50.64,50.58,50.61,70255.0,44.409,44.4265,44.3739,44.4002,70255.0
2019-10-09 14:45:00,50.6,50.64,50.59,50.6,60074.0,44.3914,44.4265,44.3827,44.3914,60074.0
2019-10-09 14:50:00,50.61,50.71,50.6,50.69,133803.0,44.4002,44.4879,44.3914,44.4704,133803.0
2019-10-09 14:55:00,50.7,50.71,50.63,50.66,104596.0,44.4792,44.4879,44.4178,44.4441,104596.0
2019-10-09 15:00:00,50.66,50.71,50.64,50.67,95146.0,44.4441,44.4879,44.4265,44.4528,95146.0
2019-10-09 15:05:00,50.67,50.71,50.66,50.69,67580.0,44.4528,44.4879,44.4441,44.4704,67580.0
2019-10-09 15:10:00,50.7,50.72,50.64,50.64,102107.0,44.4792,44.4967,44.4265,44.4265,102107.0
2019-10-09 15:15:00,50.65,50.68,50.65,50.68,44746.0,44.4353,44.4616,44.4353,44.4616,44746.0
2019-10-09 15:20:00,50.67,50.67,50.63,50.67,58593.0,44.4528,44.4528,44.4178,44.4528,58593.0
2019-10-09 15:25:00,50.66,50.72,50.64,50.71,87559.0,44.4441,44.4967,44.4265,44.4879,87559.0
2019-10-09 15:30:00,50.72,50.75,50.69,50.71,133012.0,44.4967,44.523,44.4704,44.4879,133012.0
2019-10-09 15:35:00,50.71,50.77,50.7,50.75,135334.0,44.4879,44.5406,44.4792,44.523,135334.0
2019-10-09 15:40:00,50.75,50.79,50.57,50.58,794434.0,44.523,44.5581,44.3651,44.3739,794434.0
2019-10-09 15:45:00,50.58,50.66,50.51,50.53,379794.0,44.3739,44.4441,44.3125,44.33,379794.0
2019-10-09 15:50:00,50.52,50.56,50.5,50.53,247988.0,44.3212,44.3563,44.3037,44.33,247988.0
2019-10-09 15:55:00,50.54,50.57,50.44,50.49,688872.0,44.3388,44.3651,44.2511,44.2949,688872.0
2019-10-10 09:30:00,50.44,50.71,50.4,50.66,355612.0,44.2511,44.4879,44.216,44.4441,355612.0
2019-10-10 09:35:00,50.67,50.81,50.64,50.8,191004.0,44.4528,44.5757,44.4265,44.5669,191004.0
2019-10-10 09:40:00,50.8,50.82,50.7,50.81,128263.0,44.5669,44.5844,44.4792,44.5757,128263.0
2019-10-10 09:45:00,50.8,50.9,50.74,50.88,149928.0,44.5669,44.6546,44.5143,44.6371,149928.0
2019-10-10 09:50:00,50.87,51.11,50.85,51.04,312897.0,44.6283,44.8389,44.6108,44.7774,312897.0
2019-10-10 09:55:00,51.04,51.24,51.03,51.24,168614.0,44.7774,44.9529,44.7687,44.9529,168614.0
2019-10-10 10:00:00,51.23,51.26,51.15,51.21,215153.0,44.9441,44.9704,44.8739,44.9266,215153.0
2019-10-10 10:05:00,51.21,51.27,51.17,51.19,145140.0,44.9266,44.9792,44.8915,44.909,145140.0
2019-10-10 10:10:00,51.19,51.24,51.12,51.14,286634.0,44.909,44.9529,44.8476,44.8652,286634.0
2019-10-10 10:15:00,51.14,51.33,51.13,51.28,232036.0,44.8652,45.0319,44.8564,44.988,232036.0
2019-10-10 10:20:00,51.29,51.29,51.17,51.23,182871.0,44.9968,44.9968,44.8915,44.9441,182871.0
2019-10-10 10:25:00,51.23,51.31,51.22,51.28,158954.0,44.9441,45.0143,44.9354,44.988,158954.0
2019-10-10 10:30:00,51.29,51.42,51.28,51.42,146564.0,44.9968,45.1108,44.988,45.1108,146564.0
2019-10-10 10:35:00,51.42,51.46,51.36,51.43,145396.0,45.1108,45.1459,45.0582,45.1196,145396.0
2019-10-10 10:40:00,51.43,51.45,51.4,51.44,110712.0,45.1196,45.1371,45.0933,45.1284,110712.0
2019-10-10 10:45:00,51.45,51.47,51.4,51.46,124279.0,45.1371,45.1547,45.0933,45.1459,124279.0
2019-10-10 10:50:00,51.45,51.51,51.43,51.48,174412.0,45.1371,45.1898,45.1196,45.1635,174412.0
2019-10-10 10:55:00,51.49,51.55,51.49,51.54,166699.0,45.1722,45.2249,45.1722,45.2161,166699.0
2019-10-10 11:00:00,51.54,51.59,51.48,51.56,167349.0,45.2161,45.26,45.1635,45.2336,167349.0
2019-10-10 11:05:00,51.57,51.66,51.56,51.66,168043.0,45.2424,45.3214,45.2336,45.3214,168043.0
2019-10-10 11:10:00,51.66,51.74,51.64,51.73,213890.0,45.3214,45.3916,45.3038,45.3828,213890.0
2019-10-10 11:15:00,51.74,51.78,51.71,51.74,156205.0,45.3916,45.4266,45.3652,45.3916,156205.0
2019-10-10 11:20:00,51.75,51.76,51.63,51.65,205463.0,45.4003,45.4091,45.2951,45.3126,205463.0
2019-10-10 11:25:00,51.65,51.67,51.62,51.65,102076.0,45.3126,45.3301,45.2863,45.3126,102076.0
2019-10-10 11:30:00,51.66,51.69,51.63,51.64,78105.0,45.3214,45.3477,45.2951,45.3038,78105.0
2019-10-10 11:35:00,51.64,51.66,51.56,51.57,136962.0,45.3038,45.3214,45.2336,45.2424,136962.0
2019-10-10 11:40:00,51.57,51.57,51.53,51.54,92837.0,45.2424,45.2424,45.2073,45.2161,92837.0
2019-10-10 11:45:00,51.54,51.55,51.47,51.47,203394.0,45.2161,45.2249,45.1547,45.1547,203394.0
2019-10-10 11:50:00,51.47,51.52,51.44,51.52,102436.0,45.1547,45.1985,45.1284,45.1985,102436.0
2019-10-10 11:55:00,51.52,51.52,51.44,51.46,63604.0,45.1985,45.1985,45.1284,45.1459,63604.0
2019-10-10 12:00:00,51.45,51.48,51.42,51.47,69336.0,45.1371,45.1635,45.1108,45.1547,69336.0
2019-10-10 12:05:00,51.47,51.47,51.35,51.36,139345.0,45.1547,45.1547,45.0494,45.0582,139345.0
2019-10-10 12:10:00,51.35,51.4,51.32,51.33,87271.0,45.0494,45.0933,45.0231,45.0319,87271.0
2019-10-10 12:15:00,51.32,51.36,51.3,51.3,129640.0,45.0231,45.0582,45.0055,45.0055,129640.0
2019-10-10 12:20:00,51.29,51.29,51.23,51.27,131951.0,44.9968,44.9968,44.9441,44.9792,131951.0
2019-10-10 12:25:00,51.27,51.29,51.16,51.2,150316.0,44.9792,44.9968,44.8827,44.9178,150316.0
2019-10-10 12:30:00,51.2,51.22,51.1,51.13,225909.0,44.9178,44.9354,44.8301,44.8564,225909.0
2019-10-10 12:35:00,51.13,51.16,51.1,51.12,62119.0,44.8564,44.8827,44.8301,44.8476,62119.0
2019-10-10 12:40:00,51.12,51.14,51.09,51.13,81240.0,44.8476,44.8652,44.8213,44.8564,81240.0
2019-10-10 12:45:00,51.12,51.15,51.11,51.14,88484.0,44.8476,44.8739,44.8389,44.8652,88484.0
2019-10-10 12:50:00,51.15,51.15,51.09,51.11,43279.0,44.8739,44.8739,44.8213,44.8389,43279.0
2019-10-10 12:55:00,51.11,51.17,51.09,51.16,84166.0,44.8389,44.8915,44.8213,44.8827,84166.0
2019-10-10 13:00:00,51.16,51.17,51.11,51.13,52259.0,44.8827,44.8915,44.8389,44.8564,52259.0
2019-10-10 13:05:00,51.13,51.17,51.13,51.16,52215.0,44.8564,44.8915,44.8564,44.8827,52215.0
2019-10-10 13:10:00,51.16,51.18,51.11,51.11,52753.0,44.8827,44.9003,44.8389,44.8389,52753.0
2019-10-10 13:15:00,51.11,51.11,51.07,51.08,38490.0,44.8389,44.8389,44.8038,44.8125,38490.0
2019-10-10 13:20:00,51.09,51.12,51.08,51.1,53714.0,44.8213,44.8476,44.8125,44.8301,53714.0
2019-10-10 13:25:00,51.1,51.1,51.06,51.06,63334.0,44.8301,44.8301,44.795,44.795,63334.0
2019-10-10 13:30:00,51.06,51.06,50.94,50.98,112747.0,44.795,44.795,44.6897,44.7248,112747.0
2019-10-10 13:35:00,50.99,51.04,50.99,51.03,38262.0,44.7336,44.7774,44.7336,44.7687,38262.0
2019-10-10 13:40:00,51.03,51.07,51.02,51.05,61657.0,44.7687,44.8038,44.7599,44.7862,61657.0
2019-10-10 13:45:00,51.05,51.08,51.04,51.08,79071.0,44.7862,44.8125,44.7774,44.8125,79071.0
2019-10-10 13:50:00,51.08,51.08,51.06,51.07,54879.0,44.8125,44.8125,44.795,44.8038,54879.0
2019-10-10 13:55:00,51.06,51.15,51.06,51.12,110545.0,44.795,44.8739,44.795,44.8476,110545.0
2019-10-10 14:00:00,51.12,51.12,51.08,51.12,48140.0,44.8476,44.8476,44.8125,44.8476,48140.0
2019-10-10 14:05:00,51.11,51.13,50.78,50.91,319307.0,44.8389,44.8564,44.5493,44.6634,319307.0
2019-10-10 14:10:00,50.9,51.03,50.87,51.02,145673.0,44.6546,44.7687,44.6283,44.7599,145673.0
2019-10-10 14:15:00,51.02,51.07,51.0,51.04,63517.0,44.7599,44.8038,44.7424,44.7774,63517.0
2019-10-10 14:20:00,51.04,51.08,51.03,51.04,52231.0,44.7774,44.8125,44.7687,44.7774,52231.0
2019-10-10 14:25:00,51.04,51.05,50.98,51.03,61250.0,44.7774,44.7862,44.7248,44.7687,61250.0
2019-10-10 14:30:00,51.02,51.1,51.01,51.08,68208.0,44.7599,44.8301,44.7511,44.8125,68208.0
2019-10-10 14:35:00,51.09,51.1,51.06,51.08,50848.0,44.8213,44.8301,44.795,44.8125,50848.0
2019-10-10 14:40:00,51.08,51.08,51.01,51.03,64237.0,44.8125,44.8125,44.7511,44.7687,64237.0
2019-10-10 14:45:00,51.02,51.05,51.0,51.03,61527.0,44.7599,44.7862,44.7424,44.7687,61527.0
2019-10-10 14:50:00,51.04,51.06,50.98,51.02,72173.0,44.7774,44.795,44.7248,44.7599,72173.0
2019-10-10 14:55:00,51.02,51.06,51.01,51.04,90093.0,44.7599,44.795,44.7511,44.7774,90093.0
2019-10-10 15:00:00,51.05,51.06,51.01,51.04,113230.0,44.7862,44.795,44.7511,44.7774,113230.0
2019-10-10 15:05:00,51.04,51.05,51.01,51.04,90580.0,44.7774,44.7862,44.7511,44.7774,90580.0
2019-10-10 15:10:00,51.03,51.08,51.0,51.08,126878.0,44.7687,44.8125,44.7424,44.8125,126878.0
2019-10-10 15:15:00,51.08,51.1,51.02,51.07,110547.0,44.8125,44.8301,44.7599,44.8038,110547.0
2019-10-10 15:20:00,51.07,51.14,51.06,51.14,133936.0,44.8038,44.8652,44.795,44.8652,133936.0
2019-10-10 15:25:00,51.14,51.17,51.11,51.15,140620.0,44.8652,44.8915,44.8389,44.8739,140620.0
2019-10-10 15:30:00,51.15,51.17,51.13,51.14,134710.0,44.8739,44.8915,44.8564,44.8652,134710.0
2019-10-10 15:35:00,51.14,51.16,51.08,51.1,131230.0,44.8652,44.8827,44.8125,44.8301,131230.0
2019-10-10 15:40:00,51.1,51.13,51.04,51.12,196080.0,44.8301,44.8564,44.7774,44.8476,196080.0
2019-10-10 15:45:00,51.12,51.19,51.11,51.19,251904.0,44.8476,44.909,44.8389,44.909,251904.0
2019-10-10 15:50:00,51.19,51.21,51.12,51.16,251932.0,44.909,44.9266,44.8476,44.8827,251932.0
2019-10-10 15:55:00,51.15,51.16,51.05,51.11,987986.0,44.8739,44.8827,44.7862,44.8389,987986.0
2019-10-11 09:30:00,52.0,52.37,51.96,52.33,1067635.0,45.6197,45.9443,45.5846,45.9092,1067635.0
2019-10-11 09:35:00,52.34,52.55,52.23,52.23,510568.0,45.9179,46.1022,45.8214,45.8214,510568.0
2019-10-11 09:40:00,52.24,52.24,52.07,52.22,247222.0,45.8302,45.8302,45.6811,45.8127,247222.0
2019-10-11 09:45:00,52.22,52.4,52.16,52.26,309474.0,45.8127,45.9706,45.76,45.8478,309474.0
2019-10-11 09:50:00,52.27,52.46,52.25,52.43,275524.0,45.8565,46.0232,45.839,45.9969,275524.0
2019-10-11 09:55:00,52.44,52.46,52.37,52.37,213389.0,46.0057,46.0232,45.9443,45.9443,213389.0
2019-10-11 10:00:00,52.37,52.44,52.34,52.35,271555.0,45.9443,46.0057,45.9179,45.9267,271555.0
2019-10-11 10:05:00,52.36,52.42,52.34,52.36,240474.0,45.9355,45.9881,45.9179,45.9355,240474.0
2019-10-11 10:10:00,52.36,52.4,52.26,52.36,195819.0,45.9355,45.9706,45.8478,45.9355,195819.0
2019-10-11 10:15:00,52.36,52.4,52.25,52.27,237754.0,45.9355,45.9706,45.839,45.8565,237754.0
2019-10-11 10:20:00,52.27,52.32,52.24,52.32,122732.0,45.8565,45.9004,45.8302,45.9004,122732.0
2019-10-11 10:25:00,52.32,52.37,52.3,52.36,100194.0,45.9004,45.9443,45.8828,45.9355,100194.0
2019-10-11 10:30:00,52.36,52.41,52.3,52.31,137272.0,45.9355,45.9793,45.8828,45.8916,137272.0
2019-10-11 10:35:00,52.32,52.33,52.21,52.23,132715.0,45.9004,45.9092,45.8039,45.8214,132715.0
2019-10-11 10:40:00,52.24,52.33,52.23,52.33,136756.0,45.8302,45.9092,45.8214,45.9092,136756.0
2019-10-11 10:45:00,52.33,52.4,52.32,52.4,98289.0,45.9092,45.9706,45.9004,45.9706,98289.0
2019-10-11 10:50:00,52.4,52.46,52.39,52.45,152008.0,45.9706,46.0232,45.9618,46.0144,152008.0
2019-10-11 10:55:00,52.45,52.47,52.36,52.38,173582.0,46.0144,46.032,45.9355,45.953,173582.0
2019-10-11 11:00:00,52.38,52.44,52.37,52.4,168720.0,45.953,46.0057,45.9443,45.9706,168720.0
2019-10-11 11:05:00,52.4,52.43,52.37,52.4,141201.0,45.9706,45.9969,45.9443,45.9706,141201.0
2019-10-11 11:10:00,52.4,52.43,52.35,52.4,120157.0,45.9706,45.9969,45.9267,45.9706,120157.0
2019-10-11 11:15:00,52.4,52.46,52.39,52.43,131918.0,45.9706,46.0232,45.9618,45.9969,131918.0
2019-10-11 11:20:00,52.43,52.49,52.43,52.48,101469.0,45.9969,46.0495,45.9969,46.0408,101469.0
2019-10-11 11:25:00,52.49,52.5,52.46,52.49,106340.0,46.0495,46.0583,46.0232,46.0495,106340.0
2019-10-11 11:30:00,52.5,52.57,52.49,52.54,244873.0,46.0583,46.1197,46.0495,46.0934,244873.0
2019-10-11 11:35:00,52.53,52.54,52.48,52.48,84045.0,46.0846,46.0934,46.0408,46.0408,84045.0
2019-10-11 11:40:00,52.49,52.49,52.39,52.41,115314.0,46.0495,46.0495,45.9618,45.9793,115314.0
2019-10-11 11:45:00,52.42,52.59,52.3,52.36,612768.0,45.9881,46.1373,45.8828,45.9355,612768.0
2019-10-11 11:50:00,52.36,52.36,52.2,52.2,130941.0,45.9355,45.9355,45.7951,45.7951,130941.0
2019-10-11 11:55:00,52.21,52.3,52.21,52.29,174494.0,45.8039,45.8828,45.8039,45.8741,174494.0
2019-10-11 12:00:00,52.3,52.34,52.21,52.29,211420.0,45.8828,45.9179,45.8039,45.8741,211420.0
2019-10-11 12:05:00,52.28,52.29,52.19,52.2,93353.0,45.8653,45.8741,45.7863,45.7951,93353.0
2019-10-11 12:10:00,52.2,52.24,52.17,52.22,103124.0,45.7951,45.8302,45.7688,45.8127,103124.0
2019-10-11 12:15:00,52.21,52.22,52.06,52.16,215750.0,45.8039,45.8127,45.6723,45.76,215750.0
2019-10-11 12:20:00,52.17,52.23,52.15,52.22,92332.0,45.7688,45.8214,45.7512,45.8127,92332.0
2019-10-11 12:25:00,52.22,52.24,52.17,52.18,83026.0,45.8127,45.8302,45.7688,45.7776,83026.0
2019-10-11 12:30:00,52.18,52.19,51.82,52.13,530161.0,45.7776,45.7863,45.4617,45.7337,530161.0
2019-10-11 12:35:00,52.12,52.2,52.12,52.15,77034.0,45.7249,45.7951,45.7249,45.7512,77034.0
2019-10-11 12:40:00,52.15,52.19,52.12,52.17,60132.0,45.7512,45.7863,45.7249,45.7688,60132.0
2019-10-11 12:45:00,52.18,52.24,52.17,52.19,70453.0,45.7776,45.8302,45.7688,45.7863,70453.0
2019-10-11 12:50:00,52.2,52.3,52.19,52.24,99766.0,45.7951,45.8828,45.7863,45.8302,99766.0
2019-10-11 12:55:00,52.24,52.3,52.23,52.29,61437.0,45.8302,45.8828,45.8214,45.8741,61437.0
2019-10-11 13:00:00,52.29,52.36,52.29,52.33,94146.0,45.8741,45.9355,45.8741,45.9092,94146.0
2019-10-11 13:05:00,52.33,52.37,52.32,52.35,102655.0,45.9092,45.9443,45.9004,45.9267,102655.0
2019-10-11 13:10:00,52.35,52.39,52.29,52.29,130225.0,45.9267,45.9618,45.8741,45.8741,130225.0
2019-10-11 13:15:00,52.3,52.39,52.3,52.35,102080.0,45.8828,45.9618,45.8828,45.9267,102080.0
2019-10-11 13:20:00,52.36,52.36,52.32,52.34,66141.0,45.9355,45.9355,45.9004,45.9179,66141.0
2019-10-11 13:25:00,52.34,52.59,52.34,52.42,546672.0,45.9179,46.1373,45.9179,45.9881,546672.0
2019-10-11 13:30:00,52.43,52.51,52.38,52.46,116062.0,45.9969,46.0671,45.953,46.0232,116062.0
2019-10-11 13:35:00,52.47,52.48,52.4,52.4,82076.0,46.032,46.0408,45.9706,45.9706,82076.0
2019-10-11 13:40:00,52.41,52.49,52.41,52.49,91705.0,45.9793,46.0495,45.9793,46.0495,91705.0
2019-10-11 13:45:00,52.49,52.5,52.43,52.49,70980.0,46.0495,46.0583,45.9969,46.0495,70980.0
2019-10-11 13:50:00,52.5,52.55,52.5,52.55,133942.0,46.0583,46.1022,46.0583,46.1022,133942.0
2019-10-11 13:55:00,52.54,52.58,52.51,52.52,124629.0,46.0934,46.1285,46.0671,46.0758,124629.0
2019-10-11 14:00:00,52.52,52.53,52.48,52.49,132678.0,46.0758,46.0846,46.0408,46.0495,132678.0
2019-10-11 14:05:00,52.49,52.51,52.44,52.46,67529.0,46.0495,46.0671,46.0057,46.0232,67529.0
2019-10-11 14:10:00,52.45,52.46,52.37,52.45,114698.0,46.0144,46.0232,45.9443,46.0144,114698.0
2019-10-11 14:15:00,52.46,52.49,52.44,52.48,55711.0,46.0232,46.0495,46.0057,46.0408,55711.0
2019-10-11 14:20:00,52.49,52.52,52.48,52.52,104413.0,46.0495,46.0758,46.0408,46.0758,104413.0
2019-10-11 14:25:00,52.51,52.55,52.5,52.52,89143.0,46.0671,46.1022,46.0583,46.0758,89143.0
2019-10-11 14:30:00,52.52,52.58,52.51,52.57,88648.0,46.0758,46.1285,46.0671,46.1197,88648.0
2019-10-11 14:35:00,52.57,52.57,52.5,52.54,71890.0,46.1197,46.1197,46.0583,46.0934,71890.0
2019-10-11 14:40:00,52.55,52.57,52.54,52.57,75845.0,46.1022,46.1197,46.0934,46.1197,75845.0
2019-10-11 14:45:00,52.57,52.6,52.55,52.55,109274.0,46.1197,46.146,46.1022,46.1022,109274.0
2019-10-11 14:50:00,52.55,52.58,52.53,52.54,89242.0,46.1022,46.1285,46.0846,46.0934,89242.0
2019-10-11 14:55:00,52.53,52.54,52.5,52.52,70230.0,46.0846,46.0934,46.0583,46.0758,70230.0
2019-10-11 15:00:00,52.52,52.52,52.47,52.48,96433.0,46.0758,46.0758,46.032,46.0408,96433.0
2019-10-11 15:05:00,52.48,52.52,52.47,52.5,174816.0,46.0408,46.0758,46.032,46.0583,174816.0
2019-10-11 15:10:00,52.49,52.51,52.46,52.49,126590.0,46.0495,46.0671,46.0232,46.0495,126590.0
2019-10-11 15:15:00,52.5,52.54,52.49,52.53,145234.0,46.0583,46.0934,46.0495,46.0846,145234.0
2019-10-11 15:20:00,52.53,52.57,52.52,52.55,162406.0,46.0846,46.1197,46.0758,46.1022,162406.0
2019-10-11 15:25:00,52.55,52.57,52.52,52.54,135428.0,46.1022,46.1197,46.0758,46.0934,135428.0
2019-10-11 15:30:00,52.54,52.61,52.45,52.6,354845.0,46.0934,46.1548,46.0144,46.146,354845.0
2019-10-11 15:35:00,52.6,52.78,52.47,52.77,902067.0,46.146,46.3039,46.032,46.2952,902067.0
2019-10-11 15:40:00,52.78,52.79,52.44,52.44,592871.0,46.3039,46.3127,46.0057,46.0057,592871.0
2019-10-11 15:45:00,52.43,52.44,52.12,52.24,1135573.0,45.9969,46.0057,45.7249,45.8302,1135573.0
2019-10-11 15:50:00,52.23,52.31,52.18,52.26,713244.0,45.8214,45.8916,45.7776,45.8478,713244.0
2019-10-11 15:55:00,52.26,52.26,51.97,52.06,1555044.0,45.8478,45.8478,45.5933,45.6723,1555044.0
2019-10-14 09:30:00,51.9,51.95,51.77,51.84,549831.0,45.5319,45.5758,45.4179,45.4793,549831.0
2019-10-14 09:35:00,51.84,51.86,51.63,51.64,169541.0,45.4793,45.4968,45.2951,45.3038,169541.0
2019-10-14 09:40:00,51.64,51.8,51.63,51.78,149745.0,45.3038,45.4442,45.2951,45.4266,149745.0
2019-10-14 09:45:00,51.79,51.88,51.74,51.88,176821.0,45.4354,45.5144,45.3916,45.5144,176821.0
2019-10-14 09:50:00,51.88,51.89,51.69,51.71,275785.0,45.5144,45.5231,45.3477,45.3652,275785.0
2019-10-14 09:55:00,51.71,51.81,51.68,51.73,108390.0,45.3652,45.453,45.3389,45.3828,108390.0
2019-10-14 10:00:00,51.72,51.83,51.71,51.8,124679.0,45.374,45.4705,45.3652,45.4442,124679.0
2019-10-14 10:05:00,51.81,51.89,51.79,51.88,85773.0,45.453,45.5231,45.4354,45.5144,85773.0
2019-10-14 10:10:00,51.88,51.89,51.81,51.81,136265.0,45.5144,45.5231,45.453,45.453,136265.0
2019-10-14 10:15:00,51.82,51.85,51.75,51.75,115101.0,45.4617,45.4881,45.4003,45.4003,115101.0
2019-10-14 10:20:00,51.75,51.79,51.71,51.72,107448.0,45.4003,45.4354,45.3652,45.374,107448.0
2019-10-14 10:25:00,51.72,51.74,51.69,51.72,58727.0,45.374,45.3916,45.3477,45.374,58727.0
2019-10-14 10:30:00,51.72,51.76,51.71,51.75,67145.0,45.374,45.4091,45.3652,45.4003,67145.0
2019-10-14 10:35:00,51.76,51.81,51.74,51.8,72518.0,45.4091,45.453,45.3916,45.4442,72518.0
2019-10-14 10:40:00,51.8,51.82,51.77,51.81,58717.0,45.4442,45.4617,45.4179,45.453,58717.0
2019-10-14 10:45:00,51.81,51.82,51.75,51.76,82190.0,45.453,45.4617,45.4003,45.4091,82190.0
2019-10-14 10:50:00,51.77,51.8,51.75,51.77,49318.0,45.4179,45.4442,45.4003,45.4179,49318.0
2019-10-14 10:55:00,51.76,51.82,51.75,51.81,85554.0,45.4091,45.4617,45.4003,45.453,85554.0
2019-10-14 11:00:00,51.81,51.82,51.65,51.67,97088.0,45.453,45.4617,45.3126,45.3301,97088.0
2019-10-14 11:05:00,51.66,51.72,51.63,51.66,110170.0,45.3214,45.374,45.2951,45.3214,110170.0
2019-10-14 11:10:00,51.66,51.69,51.63,51.67,172532.0,45.3214,45.3477,45.2951,45.3301,172532.0
2019-10-14 11:15:00,51.68,51.71,51.67,51.69,92336.0,45.3389,45.3652,45.3301,45.3477,92336.0
2019-10-14 11:20:00,51.69,51.69,51.6,51.68,223217.0,45.3477,45.3477,45.2687,45.3389,223217.0
2019-10-14 11:25:00,51.68,51.68,51.53,51.55,229514.0,45.3389,45.3389,45.2073,45.2249,229514.0
2019-10-14 11:30:00,51.55,51.64,51.53,51.59,122837.0,45.2249,45.3038,45.2073,45.26,122837.0
2019-10-14 11:35:00,51.59,51.68,51.59,51.66,112785.0,45.26,45.3389,45.26,45.3214,112785.0
2019-10-14 11:40:00,51.65,51.67,51.58,51.59,111178.0,45.3126,45.3301,45.2512,45.26,111178.0
2019-10-14 11:45:00,51.59,51.62,51.56,51.61,206872.0,45.26,45.2863,45.2336,45.2775,206872.0
2019-10-14 11:50:00,51.61,51.65,51.6,51.63,170213.0,45.2775,45.3126,45.2687,45.2951,170213.0
2019-10-14 11:55:00,51.63,51.65,51.54,51.55,196683.0,45.2951,45.3126,45.2161,45.2249,196683.0
2019-10-14 12:00:00,51.54,51.57,51.47,51.48,252414.0,45.2161,45.2424,45.1547,45.1635,252414.0
2019-10-14 12:05:00,51.48,51.6,51.45,51.6,198246.0,45.1635,45.2687,45.1371,45.2687,198246.0
2019-10-14 12:10:00,51.6,51.61,51.57,51.6,88981.0,45.2687,45.2775,45.2424,45.2687,88981.0
2019-10-14 12:15:00,51.59,51.61,51.53,51.55,108248.0,45.26,45.2775,45.2073,45.2249,108248.0
2019-10-14 12:20:00,51.55,51.57,51.5,51.55,104786.0,45.2249,45.2424,45.181,45.2249,104786.0
2019-10-14 12:25:00,51.54,51.56,51.52,51.53,89433.0,45.2161,45.2336,45.1985,45.2073,89433.0
2019-10-14 12:30:00,51.53,51.56,51.52,51.53,50219.0,45.2073,45.2336,45.1985,45.2073,50219.0
2019-10-14 12:35:00,51.52,51.57,51.52,51.53,72626.0,45.1985,45.2424,45.1985,45.2073,72626.0
2019-10-14 12:40:00,51.53,51.59,51.51,51.59,153167.0,45.2073,45.26,45.1898,45.26,153167.0
2019-10-14 12:45:00,51.58,51.63,51.54,51.55,121826.0,45.2512,45.2951,45.2161,45.2249,121826.0
2019-10-14 12:50:00,51.56,51.58,51.51,51.52,111425.0,45.2336,45.2512,45.1898,45.1985,111425.0
2019-10-14 12:55:00,51.52,51.57,51.51,51.55,144215.0,45.1985,45.2424,45.1898,45.2249,144215.0
2019-10-14 13:00:00,51.55,51.56,51.53,51.54,61604.0,45.2249,45.2336,45.2073,45.2161,61604.0
2019-10-14 13:05:00,51.54,51.58,51.52,51.54,77826.0,45.2161,45.2512,45.1985,45.2161,77826.0
2019-10-14 13:10:00,51.53,51.54,51.5,51.52,118431.0,45.2073,45.2161,45.181,45.1985,118431.0
2019-10-14 13:15:00,51.52,51.53,51.46,51.47,119695.0,45.1985,45.2073,45.1459,45.1547,119695.0
2019-10-14 13:20:00,51.46,51.49,51.45,51.46,64554.0,45.1459,45.1722,45.1371,45.1459,64554.0
2019-10-14 13:25:00,51.47,51.5,51.46,51.5,49668.0,45.1547,45.181,45.1459,45.181,49668.0
2019-10-14 13:30:00,51.5,51.5,51.45,51.46,44287.0,45.181,45.181,45.1371,45.1459,44287.0
2019-10-14 13:35:00,51.47,51.49,51.44,51.47,60104.0,45.1547,45.1722,45.1284,45.1547,60104.0
2019-10-14 13:40:00,51.47,51.52,51.46,51.5,105752.0,45.1547,45.1985,45.1459,45.181,105752.0
2019-10-14 13:45:00,51.49,51.52,51.47,51.51,121328.0,45.1722,45.1985,45.1547,45.1898,121328.0
2019-10-14 13:50:00,51.51,51.53,51.47,51.5,127122.0,45.1898,45.2073,45.1547,45.181,127122.0
2019-10-14 13:55:00,51.51,51.58,51.5,51.56,116902.0,45.1898,45.2512,45.181,45.2336,116902.0
2019-10-14 14:00:00,51.57,51.61,51.54,51.58,135300.0,45.2424,45.2775,45.2161,45.2512,135300.0
2019-10-14 14:05:00,51.58,51.58,51.54,51.54,50943.0,45.2512,45.2512,45.2161,45.2161,50943.0
2019-10-14 14:10:00,51.55,51.62,51.54,51.62,71566.0,45.2249,45.2863,45.2161,45.2863,71566.0
2019-10-14 14:15:00,51.62,51.62,51.56,51.58,60589.0,45.2863,45.2863,45.2336,45.2512,60589.0
2019-10-14 14:20:00,51.58,51.6,51.56,51.57,43943.0,45.2512,45.2687,45.2336,45.2424,43943.0
2019-10-14 14:25:00,51.57,51.58,51.54,51.57,43245.0,45.2424,45.2512,45.2161,45.2424,43245.0
2019-10-14 14:30:00,51.57,51.59,51.56,51.59,30637.0,45.2424,45.26,45.2336,45.26,30637.0
2019-10-14 14:35:00,51.59,51.59,51.56,51.58,52635.0,45.26,45.26,45.2336,45.2512,52635.0
2019-10-14 14:40:00,51.58,51.59,51.57,51.59,49529.0,45.2512,45.26,45.2424,45.26,49529.0
2019-10-14 14:45:00,51.58,51.59,51.55,51.58,37387.0,45.2512,45.26,45.2249,45.2512,37387.0
2019-10-14 14:50:00,51.58,51.62,51.56,51.61,125733.0,45.2512,45.2863,45.2336,45.2775,125733.0
2019-10-14 14:55:00,51.61,51.65,51.59,51.65,89920.0,45.2775,45.3126,45.26,45.3126,89920.0
2019-10-14 15:00:00,51.65,51.66,51.62,51.65,128735.0,45.3126,45.3214,45.2863,45.3126,128735.0
2019-10-14 15:05:00,51.65,51.68,51.64,51.67,68680.0,45.3126,45.3389,45.3038,45.3301,68680.0
2019-10-14 15:10:00,51.67,51.7,51.66,51.69,93630.0,45.3301,45.3565,45.3214,45.3477,93630.0
2019-10-14 15:15:00,51.68,51.7,51.65,51.69,74064.0,45.3389,45.3565,45.3126,45.3477,74064.0
2019-10-14 15:20:00,51.7,51.73,51.69,51.71,137809.0,45.3565,45.3828,45.3477,45.3652,137809.0
2019-10-14 15:25:00,51.72,51.77,51.71,51.77,115207.0,45.374,45.4179,45.3652,45.4179,115207.0
2019-10-14 15:30:00,51.77,51.78,51.69,51.73,205362.0,45.4179,45.4266,45.3477,45.3828,205362.0
2019-10-14 15:35:00,51.73,51.78,51.72,51.76,139643.0,45.3828,45.4266,45.374,45.4091,139643.0
2019-10-14 15:40:00,51.77,51.77,51.67,51.68,126579.0,45.4179,45.4179,45.3301,45.3389,126579.0
2019-10-14 15:45:00,51.68,51.7,51.64,51.66,147620.0,45.3389,45.3565,45.3038,45.3214,147620.0
2019-10-14 15:50:00,51.66,51.7,51.63,51.7,259497.0,45.3214,45.3565,45.2951,45.3565,259497.0
2019-10-14 15:55:00,51.7,51.7,51.61,51.64,732908.0,45.3565,45.3565,45.2775,45.3038,732908.0
2019-10-15 09:30:00,51.92,52.22,51.81,52.1,541802.0,45.5495,45.8127,45.453,45.7074,541802.0
2019-10-15 09:35:00,52.1,52.13,51.97,52.02,182839.0,45.7074,45.7337,45.5933,45.6372,182839.0
2019-10-15 09:40:00,52.01,52.01,51.89,51.96,120341.0,45.6284,45.6284,45.5231,45.5846,120341.0
2019-10-15 09:45:00,51.97,51.98,51.83,51.9,215212.0,45.5933,45.6021,45.4705,45.5319,215212.0
2019-10-15 09:50:00,51.9,52.03,51.89,51.93,246090.0,45.5319,45.646,45.5231,45.5582,246090.0
2019-10-15 09:55:00,51.93,51.95,51.89,51.93,102177.0,45.5582,45.5758,45.5231,45.5582,102177.0
2019-10-15 10:00:00,51.92,51.99,51.92,51.96,151060.0,45.5495,45.6109,45.5495,45.5846,151060.0
2019-10-15 10:05:00,51.97,52.0,51.94,51.96,110545.0,45.5933,45.6197,45.567,45.5846,110545.0
2019-10-15 10:10:00,51.96,52.09,51.94,52.08,125571.0,45.5846,45.6986,45.567,45.6898,125571.0
2019-10-15 10:15:00,52.08,52.14,52.07,52.08,144065.0,45.6898,45.7425,45.6811,45.6898,144065.0
2019-10-15 10:20:00,52.08,52.2,52.08,52.19,175766.0,45.6898,45.7951,45.6898,45.7863,175766.0
2019-10-15 10:25:00,52.19,52.38,52.18,52.33,262217.0,45.7863,45.953,45.7776,45.9092,262217.0
2019-10-15 10:30:00,52.32,52.39,52.3,52.39,133677.0,45.9004,45.9618,45.8828,45.9618,133677.0
2019-10-15 10:35:00,52.39,52.54,52.38,52.5,260218.0,45.9618,46.0934,45.953,46.0583,260218.0
2019-10-15 10:40:00,52.5,52.62,52.5,52.55,266319.0,46.0583,46.1636,46.0583,46.1022,266319.0
2019-10-15 10:45:00,52.55,52.62,52.55,52.57,162233.0,46.1022,46.1636,46.1022,46.1197,162233.0
2019-10-15 10:50:00,52.57,52.65,52.55,52.62,182815.0,46.1197,46.1899,46.1022,46.1636,182815.0
2019-10-15 10:55:00,52.62,52.67,52.6,52.67,103440.0,46.1636,46.2074,46.146,46.2074,103440.0
2019-10-15 11:00:00,52.66,52.73,52.63,52.72,213265.0,46.1987,46.2601,46.1724,46.2513,213265.0
2019-10-15 11:05:00,52.72,52.79,52.7,52.71,331595.0,46.2513,46.3127,46.2338,46.2425,331595.0
2019-10-15 11:10:00,52.7,52.77,52.68,52.76,255527.0,46.2338,46.2952,46.2162,46.2864,255527.0
2019-10-15 11:15:00,52.77,52.82,52.75,52.8,355821.0,46.2952,46.339,46.2776,46.3215,355821.0
2019-10-15 11:20:00,52.8,52.8,52.66,52.69,279394.0,46.3215,46.3215,46.1987,46.225,279394.0
2019-10-15 11:25:00,52.69,52.75,52.66,52.72,179930.0,46.225,46.2776,46.1987,46.2513,179930.0
2019-10-15 11:30:00,52.72,52.74,52.67,52.7,92056.0,46.2513,46.2689,46.2074,46.2338,92056.0
2019-10-15 11:35:00,52.69,52.7,52.64,52.65,110286.0,46.225,46.2338,46.1811,46.1899,110286.0
2019-10-15 11:40:00,52.65,52.7,52.65,52.69,80845.0,46.1899,46.2338,46.1899,46.225,80845.0
2019-10-15 11:45:00,52.68,52.74,52.64,52.73,136769.0,46.2162,46.2689,46.1811,46.2601,136769.0
2019-10-15 11:50:00,52.72,52.79,52.71,52.77,140473.0,46.2513,46.3127,46.2425,46.2952,140473.0
2019-10-15 11:55:00,52.77,52.85,52.76,52.85,160246.0,46.2952,46.3654,46.2864,46.3654,160246.0
2019-10-15 12:00:00,52.85,52.89,52.84,52.87,191563.0,46.3654,46.4005,46.3566,46.3829,191563.0
2019-10-15 12:05:00,52.87,52.92,52.86,52.9,179449.0,46.3829,46.4268,46.3741,46.4092,179449.0
2019-10-15 12:10:00,52.89,52.93,52.88,52.9,185967.0,46.4005,46.4355,46.3917,46.4092,185967.0
2019-10-15 12:15:00,52.9,52.95,52.89,52.93,150003.0,46.4092,46.4531,46.4005,46.4355,150003.0
2019-10-15 12:20:00,52.93,52.96,52.81,52.83,245818.0,46.4355,46.4619,46.3303,46.3478,245818.0
2019-10-15 12:25:00,52.83,52.89,52.79,52.89,747184.0,46.3478,46.4005,46.3127,46.4005,747184.0
2019-10-15 12:30:00,52.89,52.94,52.88,52.9,132420.0,46.4005,46.4443,46.3917,46.4092,132420.0
2019-10-15 12:35:00,52.9,52.98,52.89,52.96,122577.0,46.4092,46.4794,46.4005,46.4619,122577.0
2019-10-15 12:40:00,52.96,52.96,52.89,52.9,83678.0,46.4619,46.4619,46.4005,46.4092,83678.0
2019-10-15 12:45:00,52.9,52.91,52.88,52.91,178062.0,46.4092,46.418,46.3917,46.418,178062.0
2019-10-15 12:50:00,52.91,52.93,52.9,52.93,91303.0,46.418,46.4355,46.4092,46.4355,91303.0
2019-10-15 12:55:00,52.92,52.95,52.9,52.94,82186.0,46.4268,46.4531,46.4092,46.4443,82186.0
2019-10-15 13:00:00,52.94,52.98,52.93,52.97,133714.0,46.4443,46.4794,46.4355,46.4706,133714.0
2019-10-15 13:05:00,52.98,52.99,52.95,52.98,81340.0,46.4794,46.4882,46.4531,46.4794,81340.0
2019-10-15 13:10:00,52.98,53.0,52.97,52.98,156651.0,46.4794,46.497,46.4706,46.4794,156651.0
2019-10-15 13:15:00,52.97,53.0,52.97,52.99,154514.0,46.4706,46.497,46.4706,46.4882,154514.0
2019-10-15 13:20:00,52.99,53.02,52.87,52.88,343994.0,46.4882,46.5145,46.3829,46.3917,343994.0
2019-10-15 13:25:00,52.88,52.96,52.87,52.95,150797.0,46.3917,46.4619,46.3829,46.4531,150797.0
2019-10-15 13:30:00,52.95,53.02,52.95,53.01,116554.0,46.4531,46.5145,46.4531,46.5057,116554.0
2019-10-15 13:35:00,53.0,53.02,53.0,53.01,60660.0,46.497,46.5145,46.497,46.5057,60660.0
2019-10-15 13:40:00,53.01,53.02,52.96,52.98,98352.0,46.5057,46.5145,46.4619,46.4794,98352.0
2019-10-15 13:45:00,52.97,53.03,52.97,53.02,125107.0,46.4706,46.5233,46.4706,46.5145,125107.0
2019-10-15 13:50:00,53.02,53.06,53.01,53.03,136071.0,46.5145,46.5496,46.5057,46.5233,136071.0
2019-10-15 13:55:00,53.03,53.07,53.01,53.02,159589.0,46.5233,46.5584,46.5057,46.5145,159589.0
2019-10-15 14:00:00,53.02,53.02,52.96,52.99,136991.0,46.5145,46.5145,46.4619,46.4882,136991.0
2019-10-15 14:05:00,52.98,52.99,52.92,52.96,136734.0,46.4794,46.4882,46.4268,46.4619,136734.0
2019-10-15 14:10:00,52.96,52.98,52.9,52.9,56402.0,46.4619,46.4794,46.4092,46.4092,56402.0
2019-10-15 14:15:00,52.91,52.95,52.91,52.94,114696.0,46.418,46.4531,46.418,46.4443,114696.0
2019-10-15 14:20:00,52.94,52.97,52.93,52.95,84354.0,46.4443,46.4706,46.4355,46.4531,84354.0
2019-10-15 14:25:00,52.95,52.96,52.91,52.92,106911.0,46.4531,46.4619,46.418,46.4268,106911.0
2019-10-15 14:30:00,52.93,52.94,52.89,52.91,80633.0,46.4355,46.4443,46.4005,46.418,80633.0
2019-10-15 14:35:00,52.9,52.93,52.89,52.9,83553.0,46.4092,46.4355,46.4005,46.4092,83553.0
2019-10-15 14:40:00,52.9,52.95,52.89,52.94,158088.0,46.4092,46.4531,46.4005,46.4443,158088.0
2019-10-15 14:45:00,52.93,52.96,52.92,52.93,159393.0,46.4355,46.4619,46.4268,46.4355,159393.0
2019-10-15 14:50:00,52.93,52.94,52.92,52.92,49296.0,46.4355,46.4443,46.4268,46.4268,49296.0
2019-10-15 14:55:00,52.92,52.93,52.82,52.86,157360.0,46.4268,46.4355,46.339,46.3741,157360.0
2019-10-15 15:00:00,52.85,52.87,52.83,52.85,138857.0,46.3654,46.3829,46.3478,46.3654,138857.0
2019-10-15 15:05:00,52.85,52.86,52.84,52.85,54378.0,46.3654,46.3741,46.3566,46.3654,54378.0
2019-10-15 15:10:00,52.86,52.86,52.79,52.8,149596.0,46.3741,46.3741,46.3127,46.3215,149596.0
2019-10-15 15:15:00,52.8,52.83,52.76,52.8,161437.0,46.3215,46.3478,46.2864,46.3215,161437.0
2019-10-15 15:20:00,52.8,52.82,52.78,52.8,140454.0,46.3215,46.339,46.3039,46.3215,140454.0
2019-10-15 15:25:00,52.8,52.81,52.78,52.8,190400.0,46.3215,46.3303,46.3039,46.3215,190400.0
2019-10-15 15:30:00,52.8,52.81,52.69,52.71,329479.0,46.3215,46.3303,46.225,46.2425,329479.0
2019-10-15 15:35:00,52.72,52.73,52.67,52.71,134783.0,46.2513,46.2601,46.2074,46.2425,134783.0
2019-10-15 15:40:00,52.71,52.73,52.7,52.71,184551.0,46.2425,46.2601,46.2338,46.2425,184551.0
2019-10-15 15:45:00,52.71,52.72,52.65,52.67,439019.0,46.2425,46.2513,46.1899,46.2074,439019.0
2019-10-15 15:50:00,52.66,52.71,52.66,52.66,543238.0,46.1987,46.2425,46.1987,46.1987,543238.0
2019-10-15 15:55:00,52.66,52.73,52.52,52.64,1539810.0,46.1987,46.2601,46.0758,46.1811,1539810.0
2019-10-16 09:30:00,52.36,52.49,52.26,52.38,335591.0,45.9355,46.0495,45.8478,45.953,335591.0
2019-10-16 09:35:00,52.39,52.49,52.23,52.48,236906.0,45.9618,46.0495,45.8214,46.0408,236906.0
2019-10-16 09:40:00,52.48,52.53,52.32,52.39,171493.0,46.0408,46.0846,45.9004,45.9618,171493.0
2019-10-16 09:45:00,52.39,52.48,52.35,52.47,241875.0,45.9618,46.0408,45.9267,46.032,241875.0
2019-10-16 09:50:00,52.47,52.53,52.4,52.43,149762.0,46.032,46.0846,45.9706,45.9969,149762.0
2019-10-16 09:55:00,52.43,52.44,52.37,52.39,125551.0,45.9969,46.0057,45.9443,45.9618,125551.0
2019-10-16 10:00:00,52.39,52.42,52.25,52.27,114360.0,45.9618,45.9881,45.839,45.8565,114360.0
2019-10-16 10:05:00,52.27,52.36,52.25,52.3,118251.0,45.8565,45.9355,45.839,45.8828,118251.0
2019-10-16 10:10:00,52.3,52.34,52.26,52.29,68361.0,45.8828,45.9179,45.8478,45.8741,68361.0
2019-10-16 10:15:00,52.29,52.36,52.25,52.35,69728.0,45.8741,45.9355,45.839,45.9267,69728.0
2019-10-16 10:20:00,52.35,52.37,52.31,52.35,221175.0,45.9267,45.9443,45.8916,45.9267,221175.0
2019-10-16 10:25:00,52.35,52.49,52.33,52.44,161018.0,45.9267,46.0495,45.9092,46.0057,161018.0
2019-10-16 10:30:00,52.44,52.55,52.43,52.47,143170.0,46.0057,46.1022,45.9969,46.032,143170.0
2019-10-16 10:35:00,52.48,52.51,52.46,52.47,60384.0,46.0408,46.0671,46.0232,46.032,60384.0
2019-10-16 10:40:00,52.47,52.49,52.41,52.43,82024.0,46.032,46.0495,45.9793,45.9969,82024.0
2019-10-16 10:45:00,52.43,52.49,52.42,52.46,70782.0,45.9969,46.0495,45.9881,46.0232,70782.0
2019-10-16 10:50:00,52.46,52.56,52.45,52.5,173562.0,46.0232,46.1109,46.0144,46.0583,173562.0
2019-10-16 10:55:00,52.49,52.51,52.43,52.44,130195.0,46.0495,46.0671,45.9969,46.0057,130195.0
2019-10-16 11:00:00,52.45,52.5,52.43,52.46,87508.0,46.0144,46.0583,45.9969,46.0232,87508.0
2019-10-16 11:05:00,52.46,52.51,52.4,52.42,126909.0,46.0232,46.0671,45.9706,45.9881,126909.0
2019-10-16 11:10:00,52.41,52.42,52.37,52.38,53864.0,45.9793,45.9881,45.9443,45.953,53864.0
2019-10-16 11:15:00,52.39,52.41,52.34,52.35,111543.0,45.9618,45.9793,45.9179,45.9267,111543.0
2019-10-16 11:20:00,52.35,52.39,52.34,52.37,72588.0,45.9267,45.9618,45.9179,45.9443,72588.0
2019-10-16 11:25:00,52.37,52.38,52.35,52.37,83640.0,45.9443,45.953,45.9267,45.9443,83640.0
2019-10-16 11:30:00,52.38,52.42,52.32,52.33,134042.0,45.953,45.9881,45.9004,45.9092,134042.0
2019-10-16 11:35:00,52.33,52.37,52.31,52.33,75797.0,45.9092,45.9443,45.8916,45.9092,75797.0
2019-10-16 11:40:00,52.33,52.37,52.32,52.34,80060.0,45.9092,45.9443,45.9004,45.9179,80060.0
2019-10-16 11:45:00,52.34,52.43,52.33,52.42,66197.0,45.9179,45.9969,45.9092,45.9881,66197.0
2019-10-16 11:50:00,52.42,52.42,52.37,52.38,65027.0,45.9881,45.9881,45.9443,45.953,65027.0
2019-10-16 11:55:00,52.38,52.38,52.3,52.31,64363.0,45.953,45.953,45.8828,45.8916,64363.0
2019-10-16 12:00:00,52.31,52.35,52.3,52.31,51096.0,45.8916,45.9267,45.8828,45.8916,51096.0
2019-10-16 12:05:00,52.31,52.35,52.31,52.34,70487.0,45.8916,45.9267,45.8916,45.9179,70487.0
2019-10-16 12:10:00,52.33,52.33,52.29,52.3,74873.0,45.9092,45.9092,45.8741,45.8828,74873.0
2019-10-16 12:15:00,52.3,52.3,52.2,52.21,210813.0,45.8828,45.8828,45.7951,45.8039,210813.0
2019-10-16 12:20:00,52.21,52.27,52.2,52.26,80625.0,45.8039,45.8565,45.7951,45.8478,80625.0
2019-10-16 12:25:00,52.25,52.27,52.23,52.27,48955.0,45.839,45.8565,45.8214,45.8565,48955.0
2019-10-16 12:30:00,52.27,52.29,52.24,52.25,72147.0,45.8565,45.8741,45.8302,45.839,72147.0
2019-10-16 12:35:00,52.26,52.31,52.24,52.3,91953.0,45.8478,45.8916,45.8302,45.8828,91953.0
2019-10-16 12:40:00,52.3,52.34,52.29,52.3,151201.0,45.8828,45.9179,45.8741,45.8828,151201.0
2019-10-16 12:45:00,52.3,52.32,52.25,52.26,61158.0,45.8828,45.9004,45.839,45.8478,61158.0
2019-10-16 12:50:00,52.26,52.26,52.21,52.22,58045.0,45.8478,45.8478,45.8039,45.8127,58045.0
2019-10-16 12:55:00,52.22,52.25,52.21,52.21,99749.0,45.8127,45.839,45.8039,45.8039,99749.0
2019-10-16 13:00:00,52.21,52.27,52.21,52.22,54066.0,45.8039,45.8565,45.8039,45.8127,54066.0
2019-10-16 13:05:00,52.21,52.22,52.18,52.19,65566.0,45.8039,45.8127,45.7776,45.7863,65566.0
2019-10-16 13:10:00,52.18,52.2,52.16,52.18,85475.0,45.7776,45.7951,45.76,45.7776,85475.0
2019-10-16 13:15:00,52.17,52.18,52.15,52.17,41104.0,45.7688,45.7776,45.7512,45.7688,41104.0
2019-10-16 13:20:00,52.16,52.2,52.14,52.15,61251.0,45.76,45.7951,45.7425,45.7512,61251.0
2019-10-16 13:25:00,52.15,52.16,52.12,52.13,62140.0,45.7512,45.76,45.7249,45.7337,62140.0
2019-10-16 13:30:00,52.14,52.19,52.14,52.19,83634.0,45.7425,45.7863,45.7425,45.7863,83634.0
2019-10-16 13:35:00,52.19,52.2,52.18,52.18,54208.0,45.7863,45.7951,45.7776,45.7776,54208.0
2019-10-16 13:40:00,52.18,52.25,52.12,52.23,217301.0,45.7776,45.839,45.7249,45.8214,217301.0
2019-10-16 13:45:00,52.23,52.28,52.2,52.26,137760.0,45.8214,45.8653,45.7951,45.8478,137760.0
2019-10-16 13:50:00,52.27,52.28,52.24,52.24,37300.0,45.8565,45.8653,45.8302,45.8302,37300.0
2019-10-16 13:55:00,52.24,52.24,52.19,52.21,64976.0,45.8302,45.8302,45.7863,45.8039,64976.0
2019-10-16 14:00:00,52.21,52.28,52.2,52.23,256495.0,45.8039,45.8653,45.7951,45.8214,256495.0
2019-10-16 14:05:00,52.22,52.3,52.22,52.28,99430.0,45.8127,45.8828,45.8127,45.8653,99430.0
2019-10-16 14:10:00,52.28,52.32,52.27,52.32,52408.0,45.8653,45.9004,45.8565,45.9004,52408.0
2019-10-16 14:15:00,52.32,52.37,52.31,52.35,137998.0,45.9004,45.9443,45.8916,45.9267,137998.0
2019-10-16 14:20:00,52.35,52.4,52.34,52.36,74368.0,45.9267,45.9706,45.9179,45.9355,74368.0
2019-10-16 14:25:00,52.37,52.4,52.36,52.37,83318.0,45.9443,45.9706,45.9355,45.9443,83318.0
2019-10-16 14:30:00,52.37,52.4,52.36,52.38,132026.0,45.9443,45.9706,45.9355,45.953,132026.0
2019-10-16 14:35:00,52.38,52.39,52.31,52.36,114629.0,45.953,45.9618,45.8916,45.9355,114629.0
2019-10-16 14:40:00,52.35,52.37,52.29,52.3,132828.0,45.9267,45.9443,45.8741,45.8828,132828.0
2019-10-16 14:45:00,52.3,52.37,52.29,52.36,104151.0,45.8828,45.9443,45.8741,45.9355,104151.0
2019-10-16 14:50:00,52.36,52.39,52.35,52.36,92815.0,45.9355,45.9618,45.9267,45.9355,92815.0
2019-10-16 14:55:00,52.36,52.37,52.32,52.35,53472.0,45.9355,45.9443,45.9004,45.9267,53472.0
2019-10-16 15:00:00,52.35,52.35,52.31,52.35,73909.0,45.9267,45.9267,45.8916,45.9267,73909.0
2019-10-16 15:05:00,52.35,52.36,52.32,52.33,89132.0,45.9267,45.9355,45.9004,45.9092,89132.0
2019-10-16 15:10:00,52.34,52.34,52.28,52.29,152006.0,45.9179,45.9179,45.8653,45.8741,152006.0
2019-10-16 15:15:00,52.3,52.31,52.24,52.26,152392.0,45.8828,45.8916,45.8302,45.8478,152392.0
2019-10-16 15:20:00,52.26,52.28,52.24,52.26,70753.0,45.8478,45.8653,45.8302,45.8478,70753.0
2019-10-16 15:25:00,52.26,52.3,52.25,52.29,132358.0,45.8478,45.8828,45.839,45.8741,132358.0
2019-10-16 15:30:00,52.29,52.33,52.27,52.3,128260.0,45.8741,45.9092,45.8565,45.8828,128260.0
2019-10-16 15:35:00,52.3,52.35,52.3,52.32,125095.0,45.8828,45.9267,45.8828,45.9004,125095.0
2019-10-16 15:40:00,52.32,52.39,52.32,52.33,198644.0,45.9004,45.9618,45.9004,45.9092,198644.0
2019-10-16 15:45:00,52.33,52.43,52.32,52.41,220917.0,45.9092,45.9969,45.9004,45.9793,220917.0
2019-10-16 15:50:00,52.41,52.48,52.41,52.48,377923.0,45.9793,46.0408,45.9793,46.0408,377923.0
2019-10-16 15:55:00,52.48,52.49,52.42,52.45,1215114.0,46.0408,46.0495,45.9881,46.0144,1215114.0
2019-10-17 09:30:00,52.57,52.84,52.48,52.69,472838.0,46.1197,46.3566,46.0408,46.225,472838.0
2019-10-17 09:35:00,52.69,52.71,52.35,52.5,256307.0,46.225,46.2425,45.9267,46.0583,256307.0
2019-10-17 09:40:00,52.49,52.57,52.43,52.5,124772.0,46.0495,46.1197,45.9969,46.0583,124772.0
2019-10-17 09:45:00,52.51,52.53,52.34,52.36,150824.0,46.0671,46.0846,45.9179,45.9355,150824.0
2019-10-17 09:50:00,52.36,52.49,52.35,52.35,328127.0,45.9355,46.0495,45.9267,45.9267,328127.0
2019-10-17 09:55:00,52.35,52.39,52.18,52.19,232910.0,45.9267,45.9618,45.7776,45.7863,232910.0
2019-10-17 10:00:00,52.2,52.26,52.16,52.26,231802.0,45.7951,45.8478,45.76,45.8478,231802.0
2019-10-17 10:05:00,52.26,52.26,52.21,52.24,233796.0,45.8478,45.8478,45.8039,45.8302,233796.0
2019-10-17 10:10:00,52.25,52.26,52.18,52.25,202930.0,45.839,45.8478,45.7776,45.839,202930.0
2019-10-17 10:15:00,52.25,52.27,52.21,52.24,133072.0,45.839,45.8565,45.8039,45.8302,133072.0
2019-10-17 10:20:00,52.23,52.26,52.2,52.22,122091.0,45.8214,45.8478,45.7951,45.8127,122091.0
2019-10-17 10:25:00,52.23,52.23,52.05,52.07,239891.0,45.8214,45.8214,45.6635,45.6811,239891.0
2019-10-17 10:30:00,52.07,52.11,52.02,52.1,167041.0,45.6811,45.7162,45.6372,45.7074,167041.0
2019-10-17 10:35:00,52.09,52.1,51.97,51.98,220845.0,45.6986,45.7074,45.5933,45.6021,220845.0
2019-10-17 10:40:00,51.98,51.99,51.93,51.95,171065.0,45.6021,45.6109,45.5582,45.5758,171065.0
2019-10-17 10:45:00,51.96,51.96,51.76,51.78,270568.0,45.5846,45.5846,45.4091,45.4266,270568.0
2019-10-17 10:50:00,51.78,51.85,51.73,51.75,268132.0,45.4266,45.4881,45.3828,45.4003,268132.0
2019-10-17 10:55:00,51.75,51.81,51.71,51.71,407554.0,45.4003,45.453,45.3652,45.3652,407554.0
2019-10-17 11:00:00,51.71,51.75,51.61,51.67,402503.0,45.3652,45.4003,45.2775,45.3301,402503.0
2019-10-17 11:05:00,51.68,51.8,51.67,51.77,206938.0,45.3389,45.4442,45.3301,45.4179,206938.0
2019-10-17 11:10:00,51.77,51.87,51.74,51.84,162065.0,45.4179,45.5056,45.3916,45.4793,162065.0
2019-10-17 11:15:00,51.84,51.92,51.78,51.92,163419.0,45.4793,45.5495,45.4266,45.5495,163419.0
2019-10-17 11:20:00,51.93,51.96,51.78,51.82,160654.0,45.5582,45.5846,45.4266,45.4617,160654.0
2019-10-17 11:25:00,51.82,51.84,51.74,51.75,100333.0,45.4617,45.4793,45.3916,45.4003,100333.0
2019-10-17 11:30:00,51.75,51.76,51.63,51.65,119535.0,45.4003,45.4091,45.2951,45.3126,119535.0
2019-10-17 11:35:00,51.65,51.66,51.59,51.66,132248.0,45.3126,45.3214,45.26,45.3214,132248.0
2019-10-17 11:40:00,51.65,51.7,51.59,51.62,155636.0,45.3126,45.3565,45.26,45.2863,155636.0
2019-10-17 11:45:00,51.62,51.63,51.53,51.53,123084.0,45.2863,45.2951,45.2073,45.2073,123084.0
2019-10-17 11:50:00,51.53,51.54,51.4,51.46,274345.0,45.2073,45.2161,45.0933,45.1459,274345.0
2019-10-17 11:55:00,51.46,51.5,51.42,51.48,149170.0,45.1459,45.181,45.1108,45.1635,149170.0
2019-10-17 12:00:00,51.48,51.49,51.38,51.42,115339.0,45.1635,45.1722,45.0757,45.1108,115339.0
2019-10-17 12:05:00,51.42,51.47,51.4,51.43,122887.0,45.1108,45.1547,45.0933,45.1196,122887.0
2019-10-17 12:10:00,51.43,51.46,51.39,51.43,154974.0,45.1196,45.1459,45.0845,45.1196,154974.0
2019-10-17 12:15:00,51.43,51.47,51.39,51.45,215508.0,45.1196,45.1547,45.0845,45.1371,215508.0
2019-10-17 12:20:00,51.46,51.49,51.43,51.48,179305.0,45.1459,45.1722,45.1196,45.1635,179305.0
2019-10-17 12:25:00,51.48,51.55,51.48,51.53,134844.0,45.1635,45.2249,45.1635,45.2073,134844.0
2019-10-17 12:30:00,51.53,51.55,51.52,51.55,157863.0,45.2073,45.2249,45.1985,45.2249,157863.0
2019-10-17 12:35:00,51.55,51.56,51.41,51.41,181645.0,45.2249,45.2336,45.102,45.102,181645.0
2019-10-17 12:40:00,51.41,51.49,51.41,51.48,87135.0,45.102,45.1722,45.102,45.1635,87135.0
2019-10-17 12:45:00,51.48,51.52,51.47,51.51,63437.0,45.1635,45.1985,45.1547,45.1898,63437.0
2019-10-17 12:50:00,51.51,51.57,51.51,51.54,68040.0,45.1898,45.2424,45.1898,45.2161,68040.0
2019-10-17 12:55:00,51.54,51.6,51.53,51.59,104671.0,45.2161,45.2687,45.2073,45.26,104671.0
2019-10-17 13:00:00,51.59,51.61,51.57,51.58,103476.0,45.26,45.2775,45.2424,45.2512,103476.0
2019-10-17 13:05:00,51.58,51.59,51.54,51.54,73805.0,45.2512,45.26,45.2161,45.2161,73805.0
2019-10-17 13:10:00,51.54,51.56,51.54,51.54,57534.0,45.2161,45.2336,45.2161,45.2161,57534.0
2019-10-17 13:15:00,51.54,51.6,51.5,51.56,184692.0,45.2161,45.2687,45.181,45.2336,184692.0
2019-10-17 13:20:00,51.56,51.56,51.49,51.49,62312.0,45.2336,45.2336,45.1722,45.1722,62312.0
2019-10-17 13:25:00,51.49,51.51,51.46,51.5,89036.0,45.1722,45.1898,45.1459,45.181,89036.0
2019-10-17 13:30:00,51.51,51.58,51.5,51.58,114898.0,45.1898,45.2512,45.181,45.2512,114898.0
2019-10-17 13:35:00,51.58,51.73,51.57,51.69,218185.0,45.2512,45.3828,45.2424,45.3477,218185.0
2019-10-17 13:40:00,51.69,51.7,51.65,51.67,99323.0,45.3477,45.3565,45.3126,45.3301,99323.0
2019-10-17 13:45:00,51.67,51.72,51.67,51.71,89056.0,45.3301,45.374,45.3301,45.3652,89056.0
2019-10-17 13:50:00,51.71,51.74,51.7,51.71,152412.0,45.3652,45.3916,45.3565,45.3652,152412.0
2019-10-17 13:55:00,51.72,51.72,51.66,51.7,119365.0,45.374,45.374,45.3214,45.3565,119365.0
2019-10-17 14:00:00,51.7,51.71,51.56,51.61,152202.0,45.3565,45.3652,45.2336,45.2775,152202.0
2019-10-17 14:05:00,51.61,51.63,51.59,51.63,74064.0,45.2775,45.2951,45.26,45.2951,74064.0
2019-10-17 14:10:00,51.63,51.63,51.58,51.6,72752.0,45.2951,45.2951,45.2512,45.2687,72752.0
2019-10-17 14:15:00,51.59,51.64,51.59,51.63,85857.0,45.26,45.3038,45.26,45.2951,85857.0
2019-10-17 14:20:00,51.62,51.64,51.61,51.63,325366.0,45.2863,45.3038,45.2775,45.2951,325366.0
2019-10-17 14:25:00,51.63,51.71,51.61,51.69,164832.0,45.2951,45.3652,45.2775,45.3477,164832.0
2019-10-17 14:30:00,51.68,51.73,51.67,51.73,123618.0,45.3389,45.3828,45.3301,45.3828,123618.0
2019-10-17 14:35:00,51.72,51.8,51.72,51.77,195956.0,45.374,45.4442,45.374,45.4179,195956.0
2019-10-17 14:40:00,51.77,51.8,51.75,51.79,77662.0,45.4179,45.4442,45.4003,45.4354,77662.0
2019-10-17 14:45:00,51.78,51.8,51.76,51.8,103633.0,45.4266,45.4442,45.4091,45.4442,103633.0
2019-10-17 14:50:00,51.8,51.84,51.76,51.81,139593.0,45.4442,45.4793,45.4091,45.453,139593.0
2019-10-17 14:55:00,51.8,51.82,51.77,51.77,65573.0,45.4442,45.4617,45.4179,45.4179,65573.0
2019-10-17 15:00:00,51.78,51.79,51.75,51.77,91389.0,45.4266,45.4354,45.4003,45.4179,91389.0
2019-10-17 15:05:00,51.78,51.78,51.71,51.73,95788.0,45.4266,45.4266,45.3652,45.3828,95788.0
2019-10-17 15:10:00,51.73,51.77,51.71,51.77,117860.0,45.3828,45.4179,45.3652,45.4179,117860.0
2019-10-17 15:15:00,51.77,51.78,51.74,51.76,123895.0,45.4179,45.4266,45.3916,45.4091,123895.0
2019-10-17 15:20:00,51.76,51.82,51.76,51.82,114973.0,45.4091,45.4617,45.4091,45.4617,114973.0
2019-10-17 15:25:00,51.81,51.84,51.8,51.83,199591.0,45.453,45.4793,45.4442,45.4705,199591.0
2019-10-17 15:30:00,51.83,51.86,51.8,51.85,234864.0,45.4705,45.4968,45.4442,45.4881,234864.0
2019-10-17 15:35:00,51.84,51.87,51.82,51.85,139132.0,45.4793,45.5056,45.4617,45.4881,139132.0
2019-10-17 15:40:00,51.85,51.85,51.78,51.79,169357.0,45.4881,45.4881,45.4266,45.4354,169357.0
2019-10-17 15:45:00,51.79,51.83,51.77,51.82,223102.0,45.4354,45.4705,45.4179,45.4617,223102.0
2019-10-17 15:50:00,51.82,51.88,51.8,51.87,450679.0,45.4617,45.5144,45.4442,45.5056,450679.0
2019-10-17 15:55:00,51.87,51.9,51.8,51.89,841503.0,45.5056,45.5319,45.4442,45.5231,841503.0
2019-10-18 09:30:00,51.75,51.75,51.56,51.74,1914848.0,45.4003,45.4003,45.2336,45.3916,1914848.0
2019-10-18 09:35:00,51.73,51.8,51.57,51.71,354939.0,45.3828,45.4442,45.2424,45.3652,354939.0
2019-10-18 09:40:00,51.71,51.76,51.63,51.71,159679.0,45.3652,45.4091,45.2951,45.3652,159679.0
2019-10-18 09:45:00,51.71,51.81,51.67,51.79,174650.0,45.3652,45.453,45.3301,45.4354,174650.0
2019-10-18 09:50:00,51.79,51.82,51.71,51.8,139834.0,45.4354,45.4617,45.3652,45.4442,139834.0
2019-10-18 09:55:00,51.8,51.81,51.67,51.78,183772.0,45.4442,45.453,45.3301,45.4266,183772.0
2019-10-18 10:00:00,51.78,51.82,51.68,51.73,161824.0,45.4266,45.4617,45.3389,45.3828,161824.0
2019-10-18 10:05:00,51.73,51.73,51.67,51.69,74230.0,45.3828,45.3828,45.3301,45.3477,74230.0
2019-10-18 10:10:00,51.69,51.72,51.62,51.64,140294.0,45.3477,45.374,45.2863,45.3038,140294.0
2019-10-18 10:15:00,51.64,51.65,51.6,51.63,202292.0,45.3038,45.3126,45.2687,45.2951,202292.0
2019-10-18 10:20:00,51.62,51.62,51.53,51.54,191682.0,45.2863,45.2863,45.2073,45.2161,191682.0
2019-10-18 10:25:00,51.55,51.57,51.48,51.52,155506.0,45.2249,45.2424,45.1635,45.1985,155506.0
2019-10-18 10:30:00,51.52,51.52,51.42,51.47,157865.0,45.1985,45.1985,45.1108,45.1547,157865.0
2019-10-18 10:35:00,51.46,51.49,51.41,51.47,140059.0,45.1459,45.1722,45.102,45.1547,140059.0
2019-10-18 10:40:00,51.47,51.47,51.35,51.4,255931.0,45.1547,45.1547,45.0494,45.0933,255931.0
2019-10-18 10:45:00,51.39,51.42,51.35,51.41,211225.0,45.0845,45.1108,45.0494,45.102,211225.0
2019-10-18 10:50:00,51.4,51.43,51.38,51.41,243548.0,45.0933,45.1196,45.0757,45.102,243548.0
2019-10-18 10:55:00,51.41,51.43,51.39,51.43,124277.0,45.102,45.1196,45.0845,45.1196,124277.0
2019-10-18 11:00:00,51.43,51.52,51.42,51.51,118724.0,45.1196,45.1985,45.1108,45.1898,118724.0
2019-10-18 11:05:00,51.5,51.51,51.43,51.44,140104.0,45.181,45.1898,45.1196,45.1284,140104.0
2019-10-18 11:10:00,51.43,51.54,51.42,51.53,148001.0,45.1196,45.2161,45.1108,45.2073,148001.0
2019-10-18 11:15:00,51.53,51.54,51.49,51.5,117570.0,45.2073,45.2161,45.1722,45.181,117570.0
2019-10-18 11:20:00,51.51,51.51,51.46,51.49,68625.0,45.1898,45.1898,45.1459,45.1722,68625.0
2019-10-18 11:25:00,51.5,51.51,51.48,51.48,74239.0,45.181,45.1898,45.1635,45.1635,74239.0
2019-10-18 11:30:00,51.49,51.51,51.36,51.38,211424.0,45.1722,45.1898,45.0582,45.0757,211424.0
2019-10-18 11:35:00,51.39,51.46,51.39,51.46,222236.0,45.0845,45.1459,45.0845,45.1459,222236.0
2019-10-18 11:40:00,51.46,51.47,51.35,51.38,202719.0,45.1459,45.1547,45.0494,45.0757,202719.0
2019-10-18 11:45:00,51.38,51.4,51.35,51.38,80531.0,45.0757,45.0933,45.0494,45.0757,80531.0
2019-10-18 11:50:00,51.38,51.38,51.25,51.25,178981.0,45.0757,45.0757,44.9617,44.9617,178981.0
2019-10-18 11:55:00,51.26,51.31,51.18,51.22,169970.0,44.9704,45.0143,44.9003,44.9354,169970.0
2019-10-18 12:00:00,51.2,51.25,51.16,51.24,104894.0,44.9178,44.9617,44.8827,44.9529,104894.0
2019-10-18 12:05:00,51.23,51.29,51.21,51.26,135294.0,44.9441,44.9968,44.9266,44.9704,135294.0
2019-10-18 12:10:00,51.26,51.31,51.25,51.26,87599.0,44.9704,45.0143,44.9617,44.9704,87599.0
2019-10-18 12:15:00,51.26,51.28,51.15,51.16,139860.0,44.9704,44.988,44.8739,44.8827,139860.0
2019-10-18 12:20:00,51.16,51.17,51.02,51.16,181863.0,44.8827,44.8915,44.7599,44.8827,181863.0
2019-10-18 12:25:00,51.15,51.16,51.09,51.1,90336.0,44.8739,44.8827,44.8213,44.8301,90336.0
2019-10-18 12:30:00,51.1,51.17,51.07,51.16,106037.0,44.8301,44.8915,44.8038,44.8827,106037.0
2019-10-18 12:35:00,51.16,51.18,51.13,51.15,90275.0,44.8827,44.9003,44.8564,44.8739,90275.0
2019-10-18 12:40:00,51.15,51.22,51.12,51.22,144157.0,44.8739,44.9354,44.8476,44.9354,144157.0
2019-10-18 12:45:00,51.22,51.26,51.2,51.25,101597.0,44.9354,44.9704,44.9178,44.9617,101597.0
2019-10-18 12:50:00,51.25,51.3,51.23,51.3,87459.0,44.9617,45.0055,44.9441,45.0055,87459.0
2019-10-18 12:55:00,51.3,51.32,51.27,51.32,59269.0,45.0055,45.0231,44.9792,45.0231,59269.0
2019-10-18 13:00:00,51.31,51.37,51.3,51.36,86475.0,45.0143,45.067,45.0055,45.0582,86475.0
2019-10-18 13:05:00,51.37,51.44,51.35,51.42,133662.0,45.067,45.1284,45.0494,45.1108,133662.0
2019-10-18 13:10:00,51.43,51.43,51.39,51.43,118716.0,45.1196,45.1196,45.0845,45.1196,118716.0
2019-10-18 13:15:00,51.43,51.45,51.42,51.43,120313.0,45.1196,45.1371,45.1108,45.1196,120313.0
2019-10-18 13:20:00,51.43,51.45,51.4,51.44,107535.0,45.1196,45.1371,45.0933,45.1284,107535.0
2019-10-18 13:25:00,51.44,51.45,51.42,51.43,89243.0,45.1284,45.1371,45.1108,45.1196,89243.0
2019-10-18 13:30:00,51.43,51.46,51.42,51.45,116794.0,45.1196,45.1459,45.1108,45.1371,116794.0
2019-10-18 13:35:00,51.45,51.48,51.44,51.48,90251.0,45.1371,45.1635,45.1284,45.1635,90251.0
2019-10-18 13:40:00,51.48,51.54,51.47,51.53,133023.0,45.1635,45.2161,45.1547,45.2073,133023.0
2019-10-18 13:45:00,51.53,51.56,51.51,51.54,85720.0,45.2073,45.2336,45.1898,45.2161,85720.0
2019-10-18 13:50:00,51.55,51.57,51.52,51.53,90623.0,45.2249,45.2424,45.1985,45.2073,90623.0
2019-10-18 13:55:00,51.52,51.56,51.52,51.55,54757.0,45.1985,45.2336,45.1985,45.2249,54757.0
2019-10-18 14:00:00,51.55,51.58,51.5,51.51,96117.0,45.2249,45.2512,45.181,45.1898,96117.0
2019-10-18 14:05:00,51.52,51.55,51.51,51.51,126850.0,45.1985,45.2249,45.1898,45.1898,126850.0
2019-10-18 14:10:00,51.52,51.53,51.49,51.51,102033.0,45.1985,45.2073,45.1722,45.1898,102033.0
2019-10-18 14:15:00,51.5,51.53,51.49,51.52,127704.0,45.181,45.2073,45.1722,45.1985,127704.0
2019-10-18 14:20:00,51.52,51.55,51.49,51.5,94495.0,45.1985,45.2249,45.1722,45.181,94495.0
2019-10-18 14:25:00,51.5,51.54,51.48,51.54,84271.0,45.181,45.2161,45.1635,45.2161,84271.0
2019-10-18 14:30:00,51.54,51.58,51.53,51.55,75478.0,45.2161,45.2512,45.2073,45.2249,75478.0
2019-10-18 14:35:00,51.56,51.57,51.51,51.51,69902.0,45.2336,45.2424,45.1898,45.1898,69902.0
2019-10-18 14:40:00,51.51,51.52,51.48,51.5,78522.0,45.1898,45.1985,45.1635,45.181,78522.0
2019-10-18 14:45:00,51.5,51.52,51.46,51.47,118775.0,45.181,45.1985,45.1459,45.1547,118775.0
2019-10-18 14:50:00,51.48,51.51,51.47,51.49,102526.0,45.1635,45.1898,45.1547,45.1722,102526.0
2019-10-18 14:55:00,51.5,51.56,51.49,51.55,104191.0,45.181,45.2336,45.1722,45.2249,104191.0
2019-10-18 15:00:00,51.56,51.6,51.55,51.6,121770.0,45.2336,45.2687,45.2249,45.2687,121770.0
2019-10-18 15:05:00,51.59,51.6,51.54,51.58,159950.0,45.26,45.2687,45.2161,45.2512,159950.0
2019-10-18 15:10:00,51.58,51.63,51.57,51.62,174073.0,45.2512,45.2951,45.2424,45.2863,174073.0
2019-10-18 15:15:00,51.62,51.62,51.56,51.57,137527.0,45.2863,45.2863,45.2336,45.2424,137527.0
2019-10-18 15:20:00,51.57,51.6,51.54,51.55,103646.0,45.2424,45.2687,45.2161,45.2249,103646.0
2019-10-18 15:25:00,51.54,51.57,51.5,51.51,135795.0,45.2161,45.2424,45.181,45.1898,135795.0
2019-10-18 15:30:00,51.5,51.54,51.5,51.53,121298.0,45.181,45.2161,45.181,45.2073,121298.0
2019-10-18 15:35:00,51.52,51.54,51.49,51.5,156816.0,45.1985,45.2161,45.1722,45.181,156816.0
2019-10-18 15:40:00,51.5,51.5,51.45,51.46,141904.0,45.181,45.181,45.1371,45.1459,141904.0
2019-10-18 15:45:00,51.46,51.46,51.43,51.44,174097.0,45.1459,45.1459,45.1196,45.1284,174097.0
2019-10-18 15:50:00,51.44,51.5,51.43,51.5,250114.0,45.1284,45.181,45.1196,45.181,250114.0
2019-10-18 15:55:00,51.5,51.5,51.34,51.35,1235026.0,45.181,45.181,45.0406,45.0494,1235026.0
2019-10-21 09:30:00,51.59,51.59,51.34,51.48,456018.0,45.26,45.26,45.0406,45.1635,456018.0
2019-10-21 09:35:00,51.48,51.79,51.39,51.72,530813.0,45.1635,45.4354,45.0845,45.374,530813.0
2019-10-21 09:40:00,51.72,51.76,51.61,51.69,130488.0,45.374,45.4091,45.2775,45.3477,130488.0
2019-10-21 09:45:00,51.71,51.74,51.62,51.62,122411.0,45.3652,45.3916,45.2863,45.2863,122411.0
2019-10-21 09:50:00,51.63,51.69,51.58,51.62,123011.0,45.2951,45.3477,45.2512,45.2863,123011.0
2019-10-21 09:55:00,51.62,51.66,51.57,51.6,87815.0,45.2863,45.3214,45.2424,45.2687,87815.0
2019-10-21 10:00:00,51.59,51.68,51.52,51.52,103740.0,45.26,45.3389,45.1985,45.1985,103740.0
2019-10-21 10:05:00,51.53,51.58,51.48,51.54,100496.0,45.2073,45.2512,45.1635,45.2161,100496.0
2019-10-21 10:10:00,51.54,51.61,51.51,51.61,70053.0,45.2161,45.2775,45.1898,45.2775,70053.0
2019-10-21 10:15:00,51.61,51.68,51.58,51.68,98935.0,45.2775,45.3389,45.2512,45.3389,98935.0
2019-10-21 10:20:00,51.67,51.68,51.61,51.62,49855.0,45.3301,45.3389,45.2775,45.2863,49855.0
2019-10-21 10:25:00,51.63,51.67,51.6,51.64,246915.0,45.2951,45.3301,45.2687,45.3038,246915.0
2019-10-21 10:30:00,51.64,51.68,51.61,51.68,114905.0,45.3038,45.3389,45.2775,45.3389,114905.0
2019-10-21 10:35:00,51.67,51.76,51.64,51.75,169406.0,45.3301,45.4091,45.3038,45.4003,169406.0
2019-10-21 10:40:00,51.75,51.78,51.73,51.78,307451.0,45.4003,45.4266,45.3828,45.4266,307451.0
2019-10-21 10:45:00,51.78,51.85,51.75,51.78,172237.0,45.4266,45.4881,45.4003,45.4266,172237.0
2019-10-21 10:50:00,51.79,51.81,51.72,51.79,117903.0,45.4354,45.453,45.374,45.4354,117903.0
2019-10-21 10:55:00,51.8,51.91,51.79,51.9,137336.0,45.4442,45.5407,45.4354,45.5319,137336.0
2019-10-21 11:00:00,51.9,51.94,51.86,51.94,172264.0,45.5319,45.567,45.4968,45.567,172264.0
2019-10-21 11:05:00,51.94,51.97,51.91,51.94,126066.0,45.567,45.5933,45.5407,45.567,126066.0
2019-10-21 11:10:00,51.94,51.99,51.93,51.95,74096.0,45.567,45.6109,45.5582,45.5758,74096.0
2019-10-21 11:15:00,51.96,51.98,51.92,51.92,114061.0,45.5846,45.6021,45.5495,45.5495,114061.0
2019-10-21 11:20:00,51.92,51.92,51.81,51.81,71779.0,45.5495,45.5495,45.453,45.453,71779.0
2019-10-21 11:25:00,51.82,51.89,51.81,51.87,119889.0,45.4617,45.5231,45.453,45.5056,119889.0
2019-10-21 11:30:00,51.87,51.9,51.86,51.88,81506.0,45.5056,45.5319,45.4968,45.5144,81506.0
2019-10-21 11:35:00,51.88,51.97,51.85,51.96,197678.0,45.5144,45.5933,45.4881,45.5846,197678.0
2019-10-21 11:40:00,51.97,51.98,51.93,51.94,89538.0,45.5933,45.6021,45.5582,45.567,89538.0
2019-10-21 11:45:00,51.94,52.0,51.93,51.97,119853.0,45.567,45.6197,45.5582,45.5933,119853.0
2019-10-21 11:50:00,51.98,51.99,51.94,51.96,74073.0,45.6021,45.6109,45.567,45.5846,74073.0
2019-10-21 11:55:00,51.95,51.95,51.86,51.86,85530.0,45.5758,45.5758,45.4968,45.4968,85530.0
2019-10-21 12:00:00,51.86,51.88,51.84,51.88,56411.0,45.4968,45.5144,45.4793,45.5144,56411.0
2019-10-21 12:05:00,51.88,51.94,51.88,51.93,48481.0,45.5144,45.567,45.5144,45.5582,48481.0
2019-10-21 12:10:00,51.94,51.96,51.92,51.93,36336.0,45.567,45.5846,45.5495,45.5582,36336.0
2019-10-21 12:15:00,51.94,51.96,51.93,51.95,51836.0,45.567,45.5846,45.5582,45.5758,51836.0
2019-10-21 12:20:00,51.95,51.98,51.94,51.98,57057.0,45.5758,45.6021,45.567,45.6021,57057.0
2019-10-21 12:25:00,51.97,52.02,51.97,52.02,122757.0,45.5933,45.6372,45.5933,45.6372,122757.0
2019-10-21 12:30:00,52.02,52.03,51.94,51.94,51937.0,45.6372,45.646,45.567,45.567,51937.0
2019-10-21 12:35:00,51.95,51.96,51.92,51.95,55312.0,45.5758,45.5846,45.5495,45.5758,55312.0
2019-10-21 12:40:00,51.95,51.96,51.92,51.93,54563.0,45.5758,45.5846,45.5495,45.5582,54563.0
2019-10-21 12:45:00,51.93,51.95,51.9,51.95,60307.0,45.5582,45.5758,45.5319,45.5758,60307.0
2019-10-21 12:50:00,51.95,51.98,51.94,51.97,75684.0,45.5758,45.6021,45.567,45.5933,75684.0
2019-10-21 12:55:00,51.97,51.98,51.91,51.92,33012.0,45.5933,45.6021,45.5407,45.5495,33012.0
2019-10-21 13:00:00,51.92,51.96,51.91,51.95,50727.0,45.5495,45.5846,45.5407,45.5758,50727.0
2019-10-21 13:05:00,51.95,51.95,51.9,51.91,35669.0,45.5758,45.5758,45.5319,45.5407,35669.0
2019-10-21 13:10:00,51.92,51.94,51.91,51.94,33730.0,45.5495,45.567,45.5407,45.567,33730.0
2019-10-21 13:15:00,51.94,51.95,51.91,51.92,45916.0,45.567,45.5758,45.5407,45.5495,45916.0
2019-10-21 13:20:00,51.91,51.94,51.9,51.94,140461.0,45.5407,45.567,45.5319,45.567,140461.0
2019-10-21 13:25:00,51.93,51.94,51.88,51.91,51444.0,45.5582,45.567,45.5144,45.5407,51444.0
2019-10-21 13:30:00,51.91,51.91,51.88,51.89,53280.0,45.5407,45.5407,45.5144,45.5231,53280.0
2019-10-21 13:35:00,51.9,51.91,51.88,51.89,38723.0,45.5319,45.5407,45.5144,45.5231,38723.0
2019-10-21 13:40:00,51.9,51.91,51.85,51.88,116329.0,45.5319,45.5407,45.4881,45.5144,116329.0
2019-10-21 13:45:00,51.89,51.89,51.83,51.84,54877.0,45.5231,45.5231,45.4705,45.4793,54877.0
2019-10-21 13:50:00,51.83,51.86,51.82,51.85,36582.0,45.4705,45.4968,45.4617,45.4881,36582.0
2019-10-21 13:55:00,51.85,51.87,51.83,51.87,42626.0,45.4881,45.5056,45.4705,45.5056,42626.0
2019-10-21 14:00:00,51.87,51.95,51.87,51.93,55851.0,45.5056,45.5758,45.5056,45.5582,55851.0
2019-10-21 14:05:00,51.93,51.96,51.9,51.96,112941.0,45.5582,45.5846,45.5319,45.5846,112941.0
2019-10-21 14:10:00,51.95,52.02,51.95,52.02,125066.0,45.5758,45.6372,45.5758,45.6372,125066.0
2019-10-21 14:15:00,52.02,52.04,52.0,52.02,63791.0,45.6372,45.6547,45.6197,45.6372,63791.0
2019-10-21 14:20:00,52.03,52.03,51.99,52.03,47978.0,45.646,45.646,45.6109,45.646,47978.0
2019-10-21 14:25:00,52.03,52.05,52.02,52.04,61246.0,45.646,45.6635,45.6372,45.6547,61246.0
2019-10-21 14:30:00,52.05,52.06,52.01,52.01,35067.0,45.6635,45.6723,45.6284,45.6284,35067.0
2019-10-21 14:35:00,52.01,52.03,51.99,52.01,67999.0,45.6284,45.646,45.6109,45.6284,67999.0
2019-10-21 14:40:00,52.01,52.03,52.0,52.02,31226.0,45.6284,45.646,45.6197,45.6372,31226.0
2019-10-21 14:45:00,52.02,52.03,52.0,52.03,36199.0,45.6372,45.646,45.6197,45.646,36199.0
2019-10-21 14:50:00,52.02,52.07,52.01,52.05,118964.0,45.6372,45.6811,45.6284,45.6635,118964.0
2019-10-21 14:55:00,52.06,52.07,52.01,52.02,78923.0,45.6723,45.6811,45.6284,45.6372,78923.0
2019-10-21 15:00:00,52.03,52.04,52.0,52.01,64183.0,45.646,45.6547,45.6197,45.6284,64183.0
2019-10-21 15:05:00,52.0,52.01,51.96,51.97,56311.0,45.6197,45.6284,45.5846,45.5933,56311.0
2019-10-21 15:10:00,51.98,52.03,51.97,52.03,50776.0,45.6021,45.646,45.5933,45.646,50776.0
2019-10-21 15:15:00,52.03,52.05,52.02,52.04,42061.0,45.646,45.6635,45.6372,45.6547,42061.0
2019-10-21 15:20:00,52.05,52.05,51.99,52.01,93268.0,45.6635,45.6635,45.6109,45.6284,93268.0
2019-10-21 15:25:00,52.0,52.02,51.98,51.99,141258.0,45.6197,45.6372,45.6021,45.6109,141258.0
2019-10-21 15:30:00,51.98,52.01,51.96,51.99,79717.0,45.6021,45.6284,45.5846,45.6109,79717.0
2019-10-21 15:35:00,52.0,52.02,51.98,52.02,167896.0,45.6197,45.6372,45.6021,45.6372,167896.0
2019-10-21 15:40:00,52.02,52.09,52.01,52.05,166377.0,45.6372,45.6986,45.6284,45.6635,166377.0
2019-10-21 15:45:00,52.05,52.11,52.05,52.08,192519.0,45.6635,45.7162,45.6635,45.6898,192519.0
2019-10-21 15:50:00,52.09,52.14,52.06,52.12,357023.0,45.6986,45.7425,45.6723,45.7249,357023.0
2019-10-21 15:55:00,52.12,52.17,52.03,52.12,872123.0,45.7249,45.7688,45.646,45.7249,872123.0
2019-10-22 09:30:00,51.9,52.25,51.89,52.23,494866.0,45.5319,45.839,45.5231,45.8214,494866.0
2019-10-22 09:35:00,52.24,52.27,52.02,52.09,321059.0,45.8302,45.8565,45.6372,45.6986,321059.0
2019-10-22 09:40:00,52.1,52.2,52.07,52.17,150097.0,45.7074,45.7951,45.6811,45.7688,150097.0
2019-10-22 09:45:00,52.17,52.28,52.06,52.09,222026.0,45.7688,45.8653,45.6723,45.6986,222026.0
2019-10-22 09:50:00,52.09,52.09,51.99,52.03,106865.0,45.6986,45.6986,45.6109,45.646,106865.0
2019-10-22 09:55:00,52.04,52.14,52.02,52.13,80619.0,45.6547,45.7425,45.6372,45.7337,80619.0
2019-10-22 10:00:00,52.18,52.19,52.08,52.11,104331.0,45.7776,45.7863,45.6898,45.7162,104331.0
2019-10-22 10:05:00,52.1,52.16,52.06,52.14,117464.0,45.7074,45.76,45.6723,45.7425,117464.0
2019-10-22 10:10:00,52.13,52.16,52.07,52.12,142199.0,45.7337,45.76,45.6811,45.7249,142199.0
2019-10-22 10:15:00,52.12,52.13,52.09,52.12,70551.0,45.7249,45.7337,45.6986,45.7249,70551.0
2019-10-22 10:20:00,52.12,52.15,52.1,52.14,88846.0,45.7249,45.7512,45.7074,45.7425,88846.0
2019-10-22 10:25:00,52.14,52.18,52.13,52.17,113603.0,45.7425,45.7776,45.7337,45.7688,113603.0
2019-10-22 10:30:00,52.16,52.21,52.07,52.08,171484.0,45.76,45.8039,45.6811,45.6898,171484.0
2019-10-22 10:35:00,52.08,52.1,52.04,52.1,82456.0,45.6898,45.7074,45.6547,45.7074,82456.0
2019-10-22 10:40:00,52.1,52.13,52.04,52.04,67050.0,45.7074,45.7337,45.6547,45.6547,67050.0
2019-10-22 10:45:00,52.04,52.1,52.03,52.06,89196.0,45.6547,45.7074,45.646,45.6723,89196.0
2019-10-22 10:50:00,52.06,52.13,52.05,52.11,49747.0,45.6723,45.7337,45.6635,45.7162,49747.0
2019-10-22 10:55:00,52.11,52.13,52.01,52.03,73036.0,45.7162,45.7337,45.6284,45.646,73036.0
2019-10-22 11:00:00,52.03,52.06,52.0,52.03,77338.0,45.646,45.6723,45.6197,45.646,77338.0
2019-10-22 11:05:00,52.03,52.07,52.02,52.04,97563.0,45.646,45.6811,45.6372,45.6547,97563.0
2019-10-22 11:10:00,52.04,52.06,51.97,52.02,100718.0,45.6547,45.6723,45.5933,45.6372,100718.0
2019-10-22 11:15:00,52.02,52.05,52.01,52.02,64422.0,45.6372,45.6635,45.6284,45.6372,64422.0
2019-10-22 11:20:00,52.01,52.06,52.0,52.05,113294.0,45.6284,45.6723,45.6197,45.6635,113294.0
2019-10-22 11:25:00,52.05,52.26,52.05,52.26,279078.0,45.6635,45.8478,45.6635,45.8478,279078.0
2019-10-22 11:30:00,52.26,52.32,52.2,52.32,188399.0,45.8478,45.9004,45.7951,45.9004,188399.0
2019-10-22 11:35:00,52.32,52.32,52.26,52.26,121219.0,45.9004,45.9004,45.8478,45.8478,121219.0
2019-10-22 11:40:00,52.27,52.29,52.22,52.27,155190.0,45.8565,45.8741,45.8127,45.8565,155190.0
2019-10-22 11:45:00,52.27,52.29,52.17,52.2,93190.0,45.8565,45.8741,45.7688,45.7951,93190.0
2019-10-22 11:50:00,52.2,52.24,52.19,52.2,69050.0,45.7951,45.8302,45.7863,45.7951,69050.0
2019-10-22 11:55:00,52.19,52.21,52.12,52.15,87327.0,45.7863,45.8039,45.7249,45.7512,87327.0
2019-10-22 12:00:00,52.15,52.18,52.11,52.18,54254.0,45.7512,45.7776,45.7162,45.7776,54254.0
2019-10-22 12:05:00,52.18,52.19,52.15,52.17,95307.0,45.7776,45.7863,45.7512,45.7688,95307.0
2019-10-22 12:10:00,52.16,52.22,52.16,52.22,72874.0,45.76,45.8127,45.76,45.8127,72874.0
2019-10-22 12:15:00,52.22,52.24,52.19,52.23,65390.0,45.8127,45.8302,45.7863,45.8214,65390.0
2019-10-22 12:20:00,52.24,52.24,52.18,52.23,81491.0,45.8302,45.8302,45.7776,45.8214,81491.0
2019-10-22 12:25:00,52.23,52.27,52.2,52.26,73433.0,45.8214,45.8565,45.7951,45.8478,73433.0
2019-10-22 12:30:00,52.26,52.27,52.21,52.22,50585.0,45.8478,45.8565,45.8039,45.8127,50585.0
2019-10-22 12:35:00,52.22,52.22,52.19,52.19,31271.0,45.8127,45.8127,45.7863,45.7863,31271.0
2019-10-22 12:40:00,52.19,52.22,52.19,52.2,52708.0,45.7863,45.8127,45.7863,45.7951,52708.0
2019-10-22 12:45:00,52.21,52.23,52.19,52.21,61115.0,45.8039,45.8214,45.7863,45.8039,61115.0
2019-10-22 12:50:00,52.22,52.22,52.17,52.17,56649.0,45.8127,45.8127,45.7688,45.7688,56649.0
2019-10-22 12:55:00,52.16,52.16,52.11,52.14,58611.0,45.76,45.76,45.7162,45.7425,58611.0
2019-10-22 13:00:00,52.14,52.16,52.1,52.11,96933.0,45.7425,45.76,45.7074,45.7162,96933.0
2019-10-22 13:05:00,52.11,52.16,52.1,52.14,74555.0,45.7162,45.76,45.7074,45.7425,74555.0
2019-10-22 13:10:00,52.15,52.15,52.1,52.13,53958.0,45.7512,45.7512,45.7074,45.7337,53958.0
2019-10-22 13:15:00,52.13,52.14,52.1,52.12,63786.0,45.7337,45.7425,45.7074,45.7249,63786.0
2019-10-22 13:20:00,52.12,52.16,52.11,52.16,44317.0,45.7249,45.76,45.7162,45.76,44317.0
2019-10-22 13:25:00,52.16,52.18,52.13,52.14,96436.0,45.76,45.7776,45.7337,45.7425,96436.0
2019-10-22 13:30:00,52.14,52.17,52.13,52.17,45460.0,45.7425,45.7688,45.7337,45.7688,45460.0
2019-10-22 13:35:00,52.16,52.2,52.15,52.19,67047.0,45.76,45.7951,45.7512,45.7863,67047.0
2019-10-22 13:40:00,52.2,52.2,52.14,52.2,148589.0,45.7951,45.7951,45.7425,45.7951,148589.0
2019-10-22 13:45:00,52.2,52.23,52.19,52.21,57537.0,45.7951,45.8214,45.7863,45.8039,57537.0
2019-10-22 13:50:00,52.22,52.22,52.17,52.19,54596.0,45.8127,45.8127,45.7688,45.7863,54596.0
2019-10-22 13:55:00,52.18,52.21,52.15,52.21,60330.0,45.7776,45.8039,45.7512,45.8039,60330.0
2019-10-22 14:00:00,52.2,52.29,52.19,52.28,111681.0,45.7951,45.8741,45.7863,45.8653,111681.0
2019-10-22 14:05:00,52.29,52.3,52.27,52.28,96830.0,45.8741,45.8828,45.8565,45.8653,96830.0
2019-10-22 14:10:00,52.28,52.32,52.27,52.31,73772.0,45.8653,45.9004,45.8565,45.8916,73772.0
2019-10-22 14:15:00,52.31,52.32,52.26,52.28,160596.0,45.8916,45.9004,45.8478,45.8653,160596.0
2019-10-22 14:20:00,52.28,52.29,52.24,52.25,72048.0,45.8653,45.8741,45.8302,45.839,72048.0
2019-10-22 14:25:00,52.24,52.28,52.21,52.26,81132.0,45.8302,45.8653,45.8039,45.8478,81132.0
2019-10-22 14:30:00,52.27,52.28,52.15,52.21,257932.0,45.8565,45.8653,45.7512,45.8039,257932.0
2019-10-22 14:35:00,52.2,52.26,52.2,52.25,122241.0,45.7951,45.8478,45.7951,45.839,122241.0
2019-10-22 14:40:00,52.24,52.28,52.2,52.26,114506.0,45.8302,45.8653,45.7951,45.8478,114506.0
2019-10-22 14:45:00,52.26,52.27,52.19,52.22,126381.0,45.8478,45.8565,45.7863,45.8127,126381.0
2019-10-22 14:50:00,52.23,52.23,52.14,52.19,136248.0,45.8214,45.8214,45.7425,45.7863,136248.0
2019-10-22 14:55:00,52.19,52.25,52.17,52.19,123503.0,45.7863,45.839,45.7688,45.7863,123503.0
2019-10-22 15:00:00,52.2,52.22,52.14,52.17,188358.0,45.7951,45.8127,45.7425,45.7688,188358.0
2019-10-22 15:05:00,52.17,52.21,52.13,52.19,217459.0,45.7688,45.8039,45.7337,45.7863,217459.0
2019-10-22 15:10:00,52.19,52.26,52.18,52.23,144488.0,45.7863,45.8478,45.7776,45.8214,144488.0
2019-10-22 15:15:00,52.23,52.27,52.16,52.23,134446.0,45.8214,45.8565,45.76,45.8214,134446.0
2019-10-22 15:20:00,52.22,52.26,52.2,52.22,98949.0,45.8127,45.8478,45.7951,45.8127,98949.0
2019-10-22 15:25:00,52.23,52.29,52.22,52.27,120162.0,45.8214,45.8741,45.8127,45.8565,120162.0
2019-10-22 15:30:00,52.26,52.3,52.25,52.26,161179.0,45.8478,45.8828,45.839,45.8478,161179.0
2019-10-22 15:35:00,52.26,52.27,52.19,52.21,117160.0,45.8478,45.8565,45.7863,45.8039,117160.0
2019-10-22 15:40:00,52.2,52.22,52.15,52.16,151442.0,45.7951,45.8127,45.7512,45.76,151442.0
2019-10-22 15:45:00,52.16,52.17,52.07,52.16,275238.0,45.76,45.7688,45.6811,45.76,275238.0
2019-10-22 15:50:00,52.16,52.18,52.09,52.15,258890.0,45.76,45.7776,45.6986,45.7512,258890.0
2019-10-22 15:55:00,52.15,52.15,51.98,52.0,1391596.0,45.7512,45.7512,45.6021,45.6197,1391596.0
2019-10-23 09:30:00,51.37,51.49,51.25,51.38,726320.0,45.067,45.1722,44.9617,45.0757,726320.0
2019-10-23 09:35:00,51.38,51.5,51.2,51.41,305645.0,45.0757,45.181,44.9178,45.102,305645.0
2019-10-23 09:40:00,51.41,51.7,51.41,51.66,342606.0,45.102,45.3565,45.102,45.3214,342606.0
2019-10-23 09:45:00,51.65,51.71,51.53,51.57,202266.0,45.3126,45.3652,45.2073,45.2424,202266.0
2019-10-23 09:50:00,51.56,51.69,51.47,51.47,227704.0,45.2336,45.3477,45.1547,45.1547,227704.0
2019-10-23 09:55:00,51.47,51.5,51.4,51.46,161987.0,45.1547,45.181,45.0933,45.1459,161987.0
2019-10-23 10:00:00,51.45,51.51,51.24,51.28,295399.0,45.1371,45.1898,44.9529,44.988,295399.0
2019-10-23 10:05:00,51.28,51.46,51.26,51.41,219193.0,44.988,45.1459,44.9704,45.102,219193.0
2019-10-23 10:10:00,51.41,51.46,51.37,51.38,130024.0,45.102,45.1459,45.067,45.0757,130024.0
2019-10-23 10:15:00,51.39,51.45,51.31,51.39,178280.0,45.0845,45.1371,45.0143,45.0845,178280.0
2019-10-23 10:20:00,51.38,51.41,51.29,51.32,235979.0,45.0757,45.102,44.9968,45.0231,235979.0
2019-10-23 10:25:00,51.32,51.35,51.25,51.32,163569.0,45.0231,45.0494,44.9617,45.0231,163569.0
2019-10-23 10:30:00,51.32,51.4,51.22,51.23,121836.0,45.0231,45.0933,44.9354,44.9441,121836.0
2019-10-23 10:35:00,51.23,51.28,51.22,51.26,100871.0,44.9441,44.988,44.9354,44.9704,100871.0
2019-10-23 10:40:00,51.25,51.41,51.23,51.41,145243.0,44.9617,45.102,44.9441,45.102,145243.0
2019-10-23 10:45:00,51.4,51.43,51.36,51.39,103766.0,45.0933,45.1196,45.0582,45.0845,103766.0
2019-10-23 10:50:00,51.38,51.59,51.37,51.58,159528.0,45.0757,45.26,45.067,45.2512,159528.0
2019-10-23 10:55:00,51.59,51.66,51.56,51.61,175456.0,45.26,45.3214,45.2336,45.2775,175456.0
2019-10-23 11:00:00,51.61,51.62,51.55,51.58,117057.0,45.2775,45.2863,45.2249,45.2512,117057.0
2019-10-23 11:05:00,51.59,51.61,51.51,51.56,150192.0,45.26,45.2775,45.1898,45.2336,150192.0
2019-10-23 11:10:00,51.56,51.57,51.48,51.49,129753.0,45.2336,45.2424,45.1635,45.1722,129753.0
2019-10-23 11:15:00,51.49,51.56,51.48,51.48,109501.0,45.1722,45.2336,45.1635,45.1635,109501.0
2019-10-23 11:20:00,51.48,51.58,51.46,51.49,164374.0,45.1635,45.2512,45.1459,45.1722,164374.0
2019-10-23 11:25:00,51.5,51.54,51.48,51.54,148697.0,45.181,45.2161,45.1635,45.2161,148697.0
2019-10-23 11:30:00,51.55,51.59,51.5,51.58,111595.0,45.2249,45.26,45.181,45.2512,111595.0
2019-10-23 11:35:00,51.57,51.6,51.56,51.56,71222.0,45.2424,45.2687,45.2336,45.2336,71222.0
2019-10-23 11:40:00,51.57,51.66,51.56,51.65,131149.0,45.2424,45.3214,45.2336,45.3126,131149.0
2019-10-23 11:45:00,51.66,51.66,51.58,51.6,86658.0,45.3214,45.3214,45.2512,45.2687,86658.0
2019-10-23 11:50:00,51.6,51.65,51.58,51.65,85251.0,45.2687,45.3126,45.2512,45.3126,85251.0
2019-10-23 11:55:00,51.65,51.68,51.63,51.64,113792.0,45.3126,45.3389,45.2951,45.3038,113792.0
2019-10-23 12:00:00,51.64,51.74,51.63,51.71,119624.0,45.3038,45.3916,45.2951,45.3652,119624.0
2019-10-23 12:05:00,51.7,51.73,51.66,51.72,125647.0,45.3565,45.3828,45.3214,45.374,125647.0
2019-10-23 12:10:00,51.73,51.78,51.71,51.76,99724.0,45.3828,45.4266,45.3652,45.4091,99724.0
2019-10-23 12:15:00,51.76,51.82,51.74,51.81,116496.0,45.4091,45.4617,45.3916,45.453,116496.0
2019-10-23 12:20:00,51.81,51.82,51.78,51.8,73015.0,45.453,45.4617,45.4266,45.4442,73015.0
2019-10-23 12:25:00,51.8,51.83,51.74,51.8,140095.0,45.4442,45.4705,45.3916,45.4442,140095.0
2019-10-23 12:30:00,51.8,51.86,51.8,51.82,92236.0,45.4442,45.4968,45.4442,45.4617,92236.0
2019-10-23 12:35:00,51.83,51.91,51.82,51.89,90167.0,45.4705,45.5407,45.4617,45.5231,90167.0
2019-10-23 12:40:00,51.89,51.96,51.85,51.89,157753.0,45.5231,45.5846,45.4881,45.5231,157753.0
2019-10-23 12:45:00,51.89,51.9,51.86,51.87,53389.0,45.5231,45.5319,45.4968,45.5056,53389.0
2019-10-23 12:50:00,51.86,51.87,51.82,51.86,60752.0,45.4968,45.5056,45.4617,45.4968,60752.0
2019-10-23 12:55:00,51.86,51.87,51.82,51.83,66346.0,45.4968,45.5056,45.4617,45.4705,66346.0
2019-10-23 13:00:00,51.83,51.86,51.82,51.84,66118.0,45.4705,45.4968,45.4617,45.4793,66118.0
2019-10-23 13:05:00,51.83,51.88,51.83,51.88,72238.0,45.4705,45.5144,45.4705,45.5144,72238.0
2019-10-23 13:10:00,51.87,51.88,51.78,51.79,96586.0,45.5056,45.5144,45.4266,45.4354,96586.0
2019-10-23 13:15:00,51.79,51.81,51.77,51.78,68400.0,45.4354,45.453,45.4179,45.4266,68400.0
2019-10-23 13:20:00,51.78,51.81,51.77,51.79,82698.0,45.4266,45.453,45.4179,45.4354,82698.0
2019-10-23 13:25:00,51.8,51.86,51.79,51.85,89882.0,45.4442,45.4968,45.4354,45.4881,89882.0
2019-10-23 13:30:00,51.85,51.87,51.82,51.83,72491.0,45.4881,45.5056,45.4617,45.4705,72491.0
2019-10-23 13:35:00,51.84,51.85,51.83,51.83,35098.0,45.4793,45.4881,45.4705,45.4705,35098.0
2019-10-23 13:40:00,51.84,51.85,51.81,51.83,68646.0,45.4793,45.4881,45.453,45.4705,68646.0
2019-10-23 13:45:00,51.83,51.84,51.79,51.81,61174.0,45.4705,45.4793,45.4354,45.453,61174.0
2019-10-23 13:50:00,51.82,51.84,51.81,51.81,60139.0,45.4617,45.4793,45.453,45.453,60139.0
2019-10-23 13:55:00,51.82,51.83,51.79,51.8,60823.0,45.4617,45.4705,45.4354,45.4442,60823.0
2019-10-23 14:00:00,51.79,51.79,51.72,51.75,91982.0,45.4354,45.4354,45.374,45.4003,91982.0
2019-10-23 14:05:00,51.75,51.79,51.71,51.75,69237.0,45.4003,45.4354,45.3652,45.4003,69237.0
2019-10-23 14:10:00,51.76,51.77,51.69,51.7,87220.0,45.4091,45.4179,45.3477,45.3565,87220.0
2019-10-23 14:15:00,51.71,51.71,51.62,51.64,98292.0,45.3652,45.3652,45.2863,45.3038,98292.0
2019-10-23 14:20:00,51.65,51.65,51.6,51.61,63024.0,45.3126,45.3126,45.2687,45.2775,63024.0
2019-10-23 14:25:00,51.6,51.61,51.56,51.57,94884.0,45.2687,45.2775,45.2336,45.2424,94884.0
2019-10-23 14:30:00,51.57,51.58,51.49,51.51,199939.0,45.2424,45.2512,45.1722,45.1898,199939.0
2019-10-23 14:35:00,51.51,51.53,51.46,51.48,127550.0,45.1898,45.2073,45.1459,45.1635,127550.0
2019-10-23 14:40:00,51.48,51.51,51.47,51.49,54395.0,45.1635,45.1898,45.1547,45.1722,54395.0
2019-10-23 14:45:00,51.49,51.51,51.46,51.5,140825.0,45.1722,45.1898,45.1459,45.181,140825.0
2019-10-23 14:50:00,51.5,51.5,51.43,51.46,73367.0,45.181,45.181,45.1196,45.1459,73367.0
2019-10-23 14:55:00,51.47,51.5,51.46,51.46,107331.0,45.1547,45.181,45.1459,45.1459,107331.0
2019-10-23 15:00:00,51.46,51.49,51.45,51.48,128570.0,45.1459,45.1722,45.1371,45.1635,128570.0
2019-10-23 15:05:00,51.49,51.54,51.46,51.54,91424.0,45.1722,45.2161,45.1459,45.2161,91424.0
2019-10-23 15:10:00,51.53,51.54,51.44,51.44,82512.0,45.2073,45.2161,45.1284,45.1284,82512.0
2019-10-23 15:15:00,51.44,51.48,51.42,51.47,120741.0,45.1284,45.1635,45.1108,45.1547,120741.0
2019-10-23 15:20:00,51.47,51.54,51.46,51.51,130823.0,45.1547,45.2161,45.1459,45.1898,130823.0
2019-10-23 15:25:00,51.51,51.55,51.49,51.54,144051.0,45.1898,45.2249,45.1722,45.2161,144051.0
2019-10-23 15:30:00,51.54,51.57,51.51,51.55,309721.0,45.2161,45.2424,45.1898,45.2249,309721.0
2019-10-23 15:35:00,51.55,51.58,51.51,51.54,170638.0,45.2249,45.2512,45.1898,45.2161,170638.0
2019-10-23 15:40:00,51.54,51.58,51.52,51.57,182522.0,45.2161,45.2512,45.1985,45.2424,182522.0
2019-10-23 15:45:00,51.57,51.67,51.56,51.67,353429.0,45.2424,45.3301,45.2336,45.3301,353429.0
2019-10-23 15:50:00,51.66,51.69,51.61,51.64,484924.0,45.3214,45.3477,45.2775,45.3038,484924.0
2019-10-23 15:55:00,51.64,51.74,51.63,51.72,1164102.0,45.3038,45.3916,45.2951,45.374,1164102.0
2019-10-24 09:30:00,52.08,52.3,52.08,52.08,480712.0,45.6898,45.8828,45.6898,45.6898,480712.0
2019-10-24 09:35:00,52.07,52.09,51.83,51.91,231637.0,45.6811,45.6986,45.4705,45.5407,231637.0
2019-10-24 09:40:00,51.91,52.02,51.91,52.01,197811.0,45.5407,45.6372,45.5407,45.6284,197811.0
2019-10-24 09:45:00,52.01,52.02,51.87,51.92,238525.0,45.6284,45.6372,45.5056,45.5495,238525.0
2019-10-24 09:50:00,51.91,51.93,51.78,51.8,182372.0,45.5407,45.5582,45.4266,45.4442,182372.0
2019-10-24 09:55:00,51.79,51.89,51.74,51.85,201142.0,45.4354,45.5231,45.3916,45.4881,201142.0
2019-10-24 10:00:00,51.83,51.89,51.67,51.73,164429.0,45.4705,45.5231,45.3301,45.3828,164429.0
2019-10-24 10:05:00,51.72,51.74,51.64,51.67,129645.0,45.374,45.3916,45.3038,45.3301,129645.0
2019-10-24 10:10:00,51.67,51.69,51.62,51.66,185240.0,45.3301,45.3477,45.2863,45.3214,185240.0
2019-10-24 10:15:00,51.66,51.7,51.62,51.64,215613.0,45.3214,45.3565,45.2863,45.3038,215613.0
2019-10-24 10:20:00,51.64,51.69,51.63,51.65,138283.0,45.3038,45.3477,45.2951,45.3126,138283.0
2019-10-24 10:25:00,51.64,51.64,51.57,51.59,160782.0,45.3038,45.3038,45.2424,45.26,160782.0
2019-10-24 10:30:00,51.59,51.59,51.43,51.56,330998.0,45.26,45.26,45.1196,45.2336,330998.0
2019-10-24 10:35:00,51.55,51.6,51.5,51.58,216190.0,45.2249,45.2687,45.181,45.2512,216190.0
2019-10-24 10:40:00,51.58,51.68,51.49,51.56,250019.0,45.2512,45.3389,45.1722,45.2336,250019.0
2019-10-24 10:45:00,51.56,51.6,51.5,51.58,205566.0,45.2336,45.2687,45.181,45.2512,205566.0
2019-10-24 10:50:00,51.59,51.62,51.55,51.6,115557.0,45.26,45.2863,45.2249,45.2687,115557.0
2019-10-24 10:55:00,51.59,51.6,51.52,51.57,175637.0,45.26,45.2687,45.1985,45.2424,175637.0
2019-10-24 11:00:00,51.58,51.75,51.57,51.7,181945.0,45.2512,45.4003,45.2424,45.3565,181945.0
2019-10-24 11:05:00,51.7,51.77,51.7,51.75,158991.0,45.3565,45.4179,45.3565,45.4003,158991.0
2019-10-24 11:10:00,51.75,51.84,51.73,51.84,139895.0,45.4003,45.4793,45.3828,45.4793,139895.0
2019-10-24 11:15:00,51.84,51.92,51.81,51.92,143257.0,45.4793,45.5495,45.453,45.5495,143257.0
2019-10-24 11:20:00,51.92,51.99,51.91,51.97,183263.0,45.5495,45.6109,45.5407,45.5933,183263.0
2019-10-24 11:25:00,51.96,52.1,51.96,52.1,200280.0,45.5846,45.7074,45.5846,45.7074,200280.0
2019-10-24 11:30:00,52.1,52.22,52.06,52.18,226136.0,45.7074,45.8127,45.6723,45.7776,226136.0
2019-10-24 11:35:00,52.18,52.2,52.06,52.09,216119.0,45.7776,45.7951,45.6723,45.6986,216119.0
2019-10-24 11:40:00,52.09,52.25,52.08,52.25,274215.0,45.6986,45.839,45.6898,45.839,274215.0
2019-10-24 11:45:00,52.25,52.28,52.19,52.19,255865.0,45.839,45.8653,45.7863,45.7863,255865.0
2019-10-24 11:50:00,52.19,52.26,52.14,52.26,317067.0,45.7863,45.8478,45.7425,45.8478,317067.0
2019-10-24 11:55:00,52.26,52.36,52.23,52.36,195365.0,45.8478,45.9355,45.8214,45.9355,195365.0
2019-10-24 12:00:00,52.36,52.38,52.31,52.32,232016.0,45.9355,45.953,45.8916,45.9004,232016.0
2019-10-24 12:05:00,52.32,52.33,52.18,52.25,260933.0,45.9004,45.9092,45.7776,45.839,260933.0
2019-10-24 12:10:00,52.25,52.29,52.19,52.2,219159.0,45.839,45.8741,45.7863,45.7951,219159.0
2019-10-24 12:15:00,52.2,52.2,52.08,52.14,261206.0,45.7951,45.7951,45.6898,45.7425,261206.0
2019-10-24 12:20:00,52.14,52.21,52.14,52.19,131575.0,45.7425,45.8039,45.7425,45.7863,131575.0
2019-10-24 12:25:00,52.18,52.27,52.18,52.26,152560.0,45.7776,45.8565,45.7776,45.8478,152560.0
2019-10-24 12:30:00,52.26,52.32,52.24,52.26,177160.0,45.8478,45.9004,45.8302,45.8478,177160.0
2019-10-24 12:35:00,52.27,52.33,52.23,52.23,154826.0,45.8565,45.9092,45.8214,45.8214,154826.0
2019-10-24 12:40:00,52.23,52.26,52.15,52.19,127578.0,45.8214,45.8478,45.7512,45.7863,127578.0
2019-10-24 12:45:00,52.19,52.28,52.18,52.25,95979.0,45.7863,45.8653,45.7776,45.839,95979.0
2019-10-24 12:50:00,52.26,52.3,52.22,52.22,96690.0,45.8478,45.8828,45.8127,45.8127,96690.0
2019-10-24 12:55:00,52.23,52.25,52.07,52.14,324887.0,45.8214,45.839,45.6811,45.7425,324887.0
2019-10-24 13:00:00,52.15,52.23,52.12,52.22,93781.0,45.7512,45.8214,45.7249,45.8127,93781.0
2019-10-24 13:05:00,52.23,52.3,52.22,52.29,228254.0,45.8214,45.8828,45.8127,45.8741,228254.0
2019-10-24 13:10:00,52.29,52.34,52.28,52.33,136624.0,45.8741,45.9179,45.8653,45.9092,136624.0
2019-10-24 13:15:00,52.32,52.33,52.26,52.29,127087.0,45.9004,45.9092,45.8478,45.8741,127087.0
2019-10-24 13:20:00,52.29,52.33,52.27,52.31,136225.0,45.8741,45.9092,45.8565,45.8916,136225.0
2019-10-24 13:25:00,52.31,52.33,52.3,52.32,75344.0,45.8916,45.9092,45.8828,45.9004,75344.0
2019-10-24 13:30:00,52.32,52.35,52.31,52.34,215543.0,45.9004,45.9267,45.8916,45.9179,215543.0
2019-10-24 13:35:00,52.34,52.35,52.3,52.33,140938.0,45.9179,45.9267,45.8828,45.9092,140938.0
2019-10-24 13:40:00,52.32,52.35,52.29,52.31,167132.0,45.9004,45.9267,45.8741,45.8916,167132.0
2019-10-24 13:45:00,52.32,52.38,52.29,52.35,169554.0,45.9004,45.953,45.8741,45.9267,169554.0
2019-10-24 13:50:00,52.35,52.38,52.33,52.35,189925.0,45.9267,45.953,45.9092,45.9267,189925.0
2019-10-24 13:55:00,52.35,52.4,52.34,52.34,158194.0,45.9267,45.9706,45.9179,45.9179,158194.0
2019-10-24 14:00:00,52.35,52.43,52.33,52.41,201212.0,45.9267,45.9969,45.9092,45.9793,201212.0
2019-10-24 14:05:00,52.4,52.41,52.37,52.38,97098.0,45.9706,45.9793,45.9443,45.953,97098.0
2019-10-24 14:10:00,52.39,52.39,52.35,52.38,105799.0,45.9618,45.9618,45.9267,45.953,105799.0
2019-10-24 14:15:00,52.38,52.39,52.33,52.34,108425.0,45.953,45.9618,45.9092,45.9179,108425.0
2019-10-24 14:20:00,52.34,52.38,52.33,52.35,97744.0,45.9179,45.953,45.9092,45.9267,97744.0
2019-10-24 14:25:00,52.36,52.37,52.29,52.36,188963.0,45.9355,45.9443,45.8741,45.9355,188963.0
2019-10-24 14:30:00,52.36,52.38,52.35,52.36,90791.0,45.9355,45.953,45.9267,45.9355,90791.0
2019-10-24 14:35:00,52.36,52.37,52.33,52.35,103695.0,45.9355,45.9443,45.9092,45.9267,103695.0
2019-10-24 14:40:00,52.35,52.38,52.33,52.33,133588.0,45.9267,45.953,45.9092,45.9092,133588.0
2019-10-24 14:45:00,52.34,52.36,52.32,52.33,92400.0,45.9179,45.9355,45.9004,45.9092,92400.0
2019-10-24 14:50:00,52.32,52.34,52.29,52.31,90148.0,45.9004,45.9179,45.8741,45.8916,90148.0
2019-10-24 14:55:00,52.32,52.32,52.25,52.28,118124.0,45.9004,45.9004,45.839,45.8653,118124.0
2019-10-24 15:00:00,52.27,52.35,52.27,52.35,115708.0,45.8565,45.9267,45.8565,45.9267,115708.0
2019-10-24 15:05:00,52.34,52.35,52.28,52.3,135742.0,45.9179,45.9267,45.8653,45.8828,135742.0
2019-10-24 15:10:00,52.3,52.33,52.29,52.31,211397.0,45.8828,45.9092,45.8741,45.8916,211397.0
2019-10-24 15:15:00,52.3,52.32,52.28,52.3,156902.0,45.8828,45.9004,45.8653,45.8828,156902.0
2019-10-24 15:20:00,52.3,52.3,52.25,52.27,123408.0,45.8828,45.8828,45.839,45.8565,123408.0
2019-10-24 15:25:00,52.26,52.32,52.24,52.24,174777.0,45.8478,45.9004,45.8302,45.8302,174777.0
2019-10-24 15:30:00,52.24,52.25,52.17,52.2,212500.0,45.8302,45.839,45.7688,45.7951,212500.0
2019-10-24 15:35:00,52.2,52.22,52.17,52.2,178163.0,45.7951,45.8127,45.7688,45.7951,178163.0
2019-10-24 15:40:00,52.2,52.23,52.15,52.16,202947.0,45.7951,45.8214,45.7512,45.76,202947.0
2019-10-24 15:45:00,52.16,52.17,52.11,52.14,373971.0,45.76,45.7688,45.7162,45.7425,373971.0
2019-10-24 15:50:00,52.14,52.16,52.11,52.15,444203.0,45.7425,45.76,45.7162,45.7512,444203.0
2019-10-24 15:55:00,52.15,52.26,52.11,52.18,1244049.0,45.7512,45.8478,45.7162,45.7776,1244049.0
2019-10-25 09:30:00,54.17,55.37,53.92,55.28,5254357.0,47.5234,48.5762,47.3041,48.4972,5254357.0
2019-10-25 09:35:00,55.26,55.49,55.11,55.35,2256005.0,48.4797,48.6814,48.3481,48.5586,2256005.0
2019-10-25 09:40:00,55.34,55.58,55.22,55.45,2057889.0,48.5498,48.7604,48.4446,48.6463,2057889.0
2019-10-25 09:45:00,55.45,55.68,55.37,55.52,1611053.0,48.6463,48.8481,48.5762,48.7078,1611053.0
2019-10-25 09:50:00,55.51,55.75,55.51,55.56,1041004.0,48.699,48.9095,48.699,48.7428,1041004.0
2019-10-25 09:55:00,55.57,55.94,55.51,55.73,1198083.0,48.7516,49.0762,48.699,48.892,1198083.0
2019-10-25 10:00:00,55.73,56.03,55.69,55.91,1830798.0,48.892,49.1552,48.8569,49.0499,1830798.0
2019-10-25 10:05:00,55.91,56.03,55.75,55.86,1262559.0,49.0499,49.1552,48.9095,49.006,1262559.0
2019-10-25 10:10:00,55.87,56.05,55.79,55.96,1018826.0,49.0148,49.1727,48.9446,49.0938,1018826.0
2019-10-25 10:15:00,55.95,56.0,55.88,55.96,608951.0,49.085,49.1289,49.0236,49.0938,608951.0
2019-10-25 10:20:00,55.96,56.07,55.92,56.01,973969.0,49.0938,49.1903,49.0587,49.1376,973969.0
2019-10-25 10:25:00,56.01,56.04,55.76,55.84,748587.0,49.1376,49.1639,48.9183,48.9885,748587.0
2019-10-25 10:30:00,55.84,56.0,55.83,55.94,584982.0,48.9885,49.1289,48.9797,49.0762,584982.0
2019-10-25 10:35:00,55.93,55.98,55.87,55.92,381756.0,49.0674,49.1113,49.0148,49.0587,381756.0
2019-10-25 10:40:00,55.92,55.92,55.62,55.64,679324.0,49.0587,49.0587,48.7955,48.813,679324.0
2019-10-25 10:45:00,55.64,55.87,55.57,55.86,834418.0,48.813,49.0148,48.7516,49.006,834418.0
2019-10-25 10:50:00,55.86,55.96,55.84,55.9,505177.0,49.006,49.0938,48.9885,49.0411,505177.0
2019-10-25 10:55:00,55.89,55.96,55.83,55.93,505427.0,49.0324,49.0938,48.9797,49.0674,505427.0
2019-10-25 11:00:00,55.92,56.0,55.92,55.96,414497.0,49.0587,49.1289,49.0587,49.0938,414497.0
2019-10-25 11:05:00,55.97,56.03,55.81,55.91,698035.0,49.1025,49.1552,48.9622,49.0499,698035.0
2019-10-25 11:10:00,55.91,56.1,55.85,56.08,641662.0,49.0499,49.2166,48.9973,49.199,641662.0
2019-10-25 11:15:00,56.07,56.24,56.04,56.18,4176978.0,49.1903,49.3394,49.1639,49.2868,4176978.0
2019-10-25 11:20:00,56.18,56.29,56.13,56.28,540087.0,49.2868,49.3833,49.2429,49.3745,540087.0
2019-10-25 11:25:00,56.29,56.47,56.28,56.4,740059.0,49.3833,49.5412,49.3745,49.4798,740059.0
2019-10-25 11:30:00,56.4,56.42,56.19,56.27,537781.0,49.4798,49.4973,49.2955,49.3657,537781.0
2019-10-25 11:35:00,56.26,56.28,55.98,55.98,887592.0,49.357,49.3745,49.1113,49.1113,887592.0
2019-10-25 11:40:00,55.98,56.15,55.92,56.11,641200.0,49.1113,49.2605,49.0587,49.2254,641200.0
2019-10-25 11:45:00,56.11,56.38,56.09,56.37,488146.0,49.2254,49.4622,49.2078,49.4535,488146.0
2019-10-25 11:50:00,56.36,56.38,56.26,56.27,443718.0,49.4447,49.4622,49.357,49.3657,443718.0
2019-10-25 11:55:00,56.28,56.32,56.1,56.24,420847.0,49.3745,49.4096,49.2166,49.3394,420847.0
2019-10-25 12:00:00,56.24,56.26,56.02,56.14,391766.0,49.3394,49.357,49.1464,49.2517,391766.0
2019-10-25 12:05:00,56.14,56.2,56.04,56.14,369910.0,49.2517,49.3043,49.1639,49.2517,369910.0
2019-10-25 12:10:00,56.14,56.19,56.08,56.14,298988.0,49.2517,49.2955,49.199,49.2517,298988.0
2019-10-25 12:15:00,56.13,56.26,56.08,56.23,381757.0,49.2429,49.357,49.199,49.3306,381757.0
2019-10-25 12:20:00,56.24,56.28,56.18,56.23,331696.0,49.3394,49.3745,49.2868,49.3306,331696.0
2019-10-25 12:25:00,56.22,56.32,56.16,56.27,332956.0,49.3219,49.4096,49.2692,49.3657,332956.0
2019-10-25 12:30:00,56.27,56.3,56.04,56.07,548777.0,49.3657,49.392,49.1639,49.1903,548777.0
2019-10-25 12:35:00,56.08,56.23,56.05,56.18,338525.0,49.199,49.3306,49.1727,49.2868,338525.0
2019-10-25 12:40:00,56.18,56.21,56.07,56.21,257496.0,49.2868,49.3131,49.1903,49.3131,257496.0
2019-10-25 12:45:00,56.2,56.24,56.1,56.13,223025.0,49.3043,49.3394,49.2166,49.2429,223025.0
2019-10-25 12:50:00,56.14,56.19,56.09,56.1,229196.0,49.2517,49.2955,49.2078,49.2166,229196.0
2019-10-25 12:55:00,56.1,56.11,56.01,56.01,253114.0,49.2166,49.2254,49.1376,49.1376,253114.0
2019-10-25 13:00:00,56.02,56.15,56.01,56.09,214726.0,49.1464,49.2605,49.1376,49.2078,214726.0
2019-10-25 13:05:00,56.1,56.17,56.07,56.14,179958.0,49.2166,49.278,49.1903,49.2517,179958.0
2019-10-25 13:10:00,56.13,56.25,56.12,56.22,188590.0,49.2429,49.3482,49.2341,49.3219,188590.0
2019-10-25 13:15:00,56.22,56.27,56.19,56.23,176633.0,49.3219,49.3657,49.2955,49.3306,176633.0
2019-10-25 13:20:00,56.23,56.27,56.18,56.23,135037.0,49.3306,49.3657,49.2868,49.3306,135037.0
2019-10-25 13:25:00,56.22,56.26,56.21,56.24,182560.0,49.3219,49.357,49.3131,49.3394,182560.0
2019-10-25 13:30:00,56.24,56.25,56.15,56.16,186269.0,49.3394,49.3482,49.2605,49.2692,186269.0
2019-10-25 13:35:00,56.16,56.26,56.14,56.25,219381.0,49.2692,49.357,49.2517,49.3482,219381.0
2019-10-25 13:40:00,56.25,56.35,56.24,56.34,337602.0,49.3482,49.4359,49.3394,49.4271,337602.0
2019-10-25 13:45:00,56.34,56.39,56.27,56.32,209218.0,49.4271,49.471,49.3657,49.4096,209218.0
2019-10-25 13:50:00,56.32,56.37,56.29,56.32,200577.0,49.4096,49.4535,49.3833,49.4096,200577.0
2019-10-25 13:55:00,56.32,56.32,56.22,56.26,219526.0,49.4096,49.4096,49.3219,49.357,219526.0
2019-10-25 14:00:00,56.26,56.33,56.19,56.22,288973.0,49.357,49.4184,49.2955,49.3219,288973.0
2019-10-25 14:05:00,56.22,56.23,56.1,56.23,281109.0,49.3219,49.3306,49.2166,49.3306,281109.0
2019-10-25 14:10:00,56.22,56.26,56.17,56.26,207338.0,49.3219,49.357,49.278,49.357,207338.0
2019-10-25 14:15:00,56.26,56.35,56.25,56.34,228300.0,49.357,49.4359,49.3482,49.4271,228300.0
2019-10-25 14:20:00,56.34,56.35,56.28,56.32,256122.0,49.4271,49.4359,49.3745,49.4096,256122.0
2019-10-25 14:25:00,56.32,56.37,56.32,56.36,182549.0,49.4096,49.4535,49.4096,49.4447,182549.0
2019-10-25 14:30:00,56.35,56.36,56.25,56.29,202148.0,49.4359,49.4447,49.3482,49.3833,202148.0
2019-10-25 14:35:00,56.29,56.29,56.2,56.23,204952.0,49.3833,49.3833,49.3043,49.3306,204952.0
2019-10-25 14:40:00,56.22,56.26,56.21,56.23,178739.0,49.3219,49.357,49.3131,49.3306,178739.0
2019-10-25 14:45:00,56.23,56.24,56.13,56.19,271278.0,49.3306,49.3394,49.2429,49.2955,271278.0
2019-10-25 14:50:00,56.19,56.22,56.17,56.2,153774.0,49.2955,49.3219,49.278,49.3043,153774.0
2019-10-25 14:55:00,56.2,56.23,56.19,56.22,178524.0,49.3043,49.3306,49.2955,49.3219,178524.0
2019-10-25 15:00:00,56.22,56.24,56.17,56.23,191774.0,49.3219,49.3394,49.278,49.3306,191774.0
2019-10-25 15:05:00,56.23,56.3,56.23,56.29,206283.0,49.3306,49.392,49.3306,49.3833,206283.0
2019-10-25 15:10:00,56.3,56.41,56.27,56.38,342784.0,49.392,49.4885,49.3657,49.4622,342784.0
2019-10-25 15:15:00,56.39,56.44,56.37,56.43,350526.0,49.471,49.5149,49.4535,49.5061,350526.0
2019-10-25 15:20:00,56.43,56.48,56.38,56.47,489261.0,49.5061,49.55,49.4622,49.5412,489261.0
2019-10-25 15:25:00,56.47,56.54,56.45,56.48,606530.0,49.5412,49.6026,49.5236,49.55,606530.0
2019-10-25 15:30:00,56.48,56.53,56.42,56.47,426475.0,49.55,49.5938,49.4973,49.5412,426475.0
2019-10-25 15:35:00,56.47,56.47,56.39,56.44,438878.0,49.5412,49.5412,49.471,49.5149,438878.0
2019-10-25 15:40:00,56.44,56.45,56.35,56.36,502035.0,49.5149,49.5236,49.4359,49.4447,502035.0
2019-10-25 15:45:00,56.35,56.42,56.35,56.39,596279.0,49.4359,49.4973,49.4359,49.471,596279.0
2019-10-25 15:50:00,56.39,56.5,56.36,56.49,1095601.0,49.471,49.5675,49.4447,49.5587,1095601.0
2019-10-25 15:55:00,56.49,56.61,56.44,56.46,2588663.0,49.5587,49.664,49.5149,49.5324,2588663.0
2019-10-28 09:30:00,56.46,56.49,56.06,56.48,1700265.0,49.5324,49.5587,49.1815,49.55,1700265.0
2019-10-28 09:35:00,56.48,56.63,56.29,56.42,749253.0,49.55,49.6816,49.3833,49.4973,749253.0
2019-10-28 09:40:00,56.42,56.55,56.28,56.34,418704.0,49.4973,49.6114,49.3745,49.4271,418704.0
2019-10-28 09:45:00,56.34,56.42,56.26,56.33,248056.0,49.4271,49.4973,49.357,49.4184,248056.0
2019-10-28 09:50:00,56.32,56.45,56.31,56.31,218312.0,49.4096,49.5236,49.4008,49.4008,218312.0
2019-10-28 09:55:00,56.31,56.32,56.19,56.31,379238.0,49.4008,49.4096,49.2955,49.4008,379238.0
2019-10-28 10:00:00,56.31,56.34,56.2,56.21,445005.0,49.4008,49.4271,49.3043,49.3131,445005.0
2019-10-28 10:05:00,56.21,56.32,56.14,56.23,466595.0,49.3131,49.4096,49.2517,49.3306,466595.0
2019-10-28 10:10:00,56.23,56.29,56.2,56.21,349103.0,49.3306,49.3833,49.3043,49.3131,349103.0
2019-10-28 10:15:00,56.21,56.46,56.2,56.43,277621.0,49.3131,49.5324,49.3043,49.5061,277621.0
2019-10-28 10:20:00,56.44,56.5,56.41,56.47,173469.0,49.5149,49.5675,49.4885,49.5412,173469.0
2019-10-28 10:25:00,56.46,56.5,56.42,56.47,190058.0,49.5324,49.5675,49.4973,49.5412,190058.0
2019-10-28 10:30:00,56.47,56.47,56.27,56.33,268855.0,49.5412,49.5412,49.3657,49.4184,268855.0
2019-10-28 10:35:00,56.34,56.35,56.22,56.23,336322.0,49.4271,49.4359,49.3219,49.3306,336322.0
2019-10-28 10:40:00,56.24,56.41,56.22,56.37,248687.0,49.3394,49.4885,49.3219,49.4535,248687.0
2019-10-28 10:45:00,56.36,56.69,56.35,56.64,370903.0,49.4447,49.7342,49.4359,49.6903,370903.0
2019-10-28 10:50:00,56.64,56.67,56.43,56.46,295319.0,49.6903,49.7166,49.5061,49.5324,295319.0
2019-10-28 10:55:00,56.46,56.67,56.46,56.62,260191.0,49.5324,49.7166,49.5324,49.6728,260191.0
2019-10-28 11:00:00,56.62,56.67,56.59,56.65,146902.0,49.6728,49.7166,49.6465,49.6991,146902.0
2019-10-28 11:05:00,56.66,56.76,56.65,56.74,456440.0,49.7079,49.7956,49.6991,49.7781,456440.0
2019-10-28 11:10:00,56.74,56.78,56.69,56.75,199641.0,49.7781,49.8132,49.7342,49.7868,199641.0
2019-10-28 11:15:00,56.75,56.75,56.63,56.66,198020.0,49.7868,49.7868,49.6816,49.7079,198020.0
2019-10-28 11:20:00,56.65,56.66,56.55,56.59,255260.0,49.6991,49.7079,49.6114,49.6465,255260.0
2019-10-28 11:25:00,56.6,56.62,56.49,56.5,364238.0,49.6552,49.6728,49.5587,49.5675,364238.0
2019-10-28 11:30:00,56.5,56.58,56.49,56.54,219836.0,49.5675,49.6377,49.5587,49.6026,219836.0
2019-10-28 11:35:00,56.53,56.58,56.44,56.54,290574.0,49.5938,49.6377,49.5149,49.6026,290574.0
2019-10-28 11:40:00,56.53,56.56,56.49,56.54,167409.0,49.5938,49.6201,49.5587,49.6026,167409.0
2019-10-28 11:45:00,56.54,56.58,56.46,56.48,238663.0,49.6026,49.6377,49.5324,49.55,238663.0
2019-10-28 11:50:00,56.49,56.5,56.35,56.41,260942.0,49.5587,49.5675,49.4359,49.4885,260942.0
2019-10-28 11:55:00,56.41,56.43,56.33,56.35,264912.0,49.4885,49.5061,49.4184,49.4359,264912.0
2019-10-28 12:00:00,56.35,56.35,56.24,56.25,367181.0,49.4359,49.4359,49.3394,49.3482,367181.0
2019-10-28 12:05:00,56.25,56.33,56.22,56.29,181611.0,49.3482,49.4184,49.3219,49.3833,181611.0
2019-10-28 12:10:00,56.29,56.44,56.28,56.43,193350.0,49.3833,49.5149,49.3745,49.5061,193350.0
2019-10-28 12:15:00,56.42,56.49,56.4,56.48,234019.0,49.4973,49.5587,49.4798,49.55,234019.0
2019-10-28 12:20:00,56.47,56.48,56.43,56.45,130461.0,49.5412,49.55,49.5061,49.5236,130461.0
2019-10-28 12:25:00,56.45,56.49,56.42,56.46,126464.0,49.5236,49.5587,49.4973,49.5324,126464.0
2019-10-28 12:30:00,56.45,56.51,56.35,56.37,196139.0,49.5236,49.5763,49.4359,49.4535,196139.0
2019-10-28 12:35:00,56.36,56.38,56.3,56.3,109522.0,49.4447,49.4622,49.392,49.392,109522.0
2019-10-28 12:40:00,56.3,56.32,56.27,56.3,110945.0,49.392,49.4096,49.3657,49.392,110945.0
2019-10-28 12:45:00,56.3,56.37,56.28,56.33,176131.0,49.392,49.4535,49.3745,49.4184,176131.0
2019-10-28 12:50:00,56.33,56.36,56.24,56.27,150934.0,49.4184,49.4447,49.3394,49.3657,150934.0
2019-10-28 12:55:00,56.27,56.31,56.25,56.3,161341.0,49.3657,49.4008,49.3482,49.392,161341.0
2019-10-28 13:00:00,56.29,56.35,56.29,56.33,102830.0,49.3833,49.4359,49.3833,49.4184,102830.0
2019-10-28 13:05:00,56.33,56.34,56.3,56.3,65047.0,49.4184,49.4271,49.392,49.392,65047.0
2019-10-28 13:10:00,56.3,56.38,56.29,56.35,119412.0,49.392,49.4622,49.3833,49.4359,119412.0
2019-10-28 13:15:00,56.35,56.38,56.33,56.36,92876.0,49.4359,49.4622,49.4184,49.4447,92876.0
2019-10-28 13:20:00,56.36,56.39,56.36,56.38,70831.0,49.4447,49.471,49.4447,49.4622,70831.0
2019-10-28 13:25:00,56.37,56.44,56.36,56.44,93815.0,49.4535,49.5149,49.4447,49.5149,93815.0
2019-10-28 13:30:00,56.43,56.46,56.42,56.43,142538.0,49.5061,49.5324,49.4973,49.5061,142538.0
2019-10-28 13:35:00,56.42,56.43,56.34,56.36,122377.0,49.4973,49.5061,49.4271,49.4447,122377.0
2019-10-28 13:40:00,56.37,56.39,56.36,56.38,88944.0,49.4535,49.471,49.4447,49.4622,88944.0
2019-10-28 13:45:00,56.38,56.42,56.36,56.42,155589.0,49.4622,49.4973,49.4447,49.4973,155589.0
2019-10-28 13:50:00,56.4,56.49,56.4,56.46,168807.0,49.4798,49.5587,49.4798,49.5324,168807.0
2019-10-28 13:55:00,56.46,56.48,56.4,56.46,347395.0,49.5324,49.55,49.4798,49.5324,347395.0
2019-10-28 14:00:00,56.46,56.53,56.45,56.49,220802.0,49.5324,49.5938,49.5236,49.5587,220802.0
2019-10-28 14:05:00,56.5,56.56,56.49,56.54,142167.0,49.5675,49.6201,49.5587,49.6026,142167.0
2019-10-28 14:10:00,56.54,56.56,56.51,56.52,197750.0,49.6026,49.6201,49.5763,49.5851,197750.0
2019-10-28 14:15:00,56.52,56.54,56.48,56.49,233608.0,49.5851,49.6026,49.55,49.5587,233608.0
2019-10-28 14:20:00,56.48,56.5,56.46,56.48,134321.0,49.55,49.5675,49.5324,49.55,134321.0
2019-10-28 14:25:00,56.48,56.5,56.44,56.48,122347.0,49.55,49.5675,49.5149,49.55,122347.0
2019-10-28 14:30:00,56.48,56.53,56.48,56.53,132396.0,49.55,49.5938,49.55,49.5938,132396.0
2019-10-28 14:35:00,56.53,56.57,56.5,56.56,187930.0,49.5938,49.6289,49.5675,49.6201,187930.0
2019-10-28 14:40:00,56.56,56.62,56.53,56.62,197325.0,49.6201,49.6728,49.5938,49.6728,197325.0
2019-10-28 14:45:00,56.6,56.61,56.55,56.58,156866.0,49.6552,49.664,49.6114,49.6377,156866.0
2019-10-28 14:50:00,56.58,56.6,56.54,56.6,119398.0,49.6377,49.6552,49.6026,49.6552,119398.0
2019-10-28 14:55:00,56.6,56.65,56.59,56.65,176706.0,49.6552,49.6991,49.6465,49.6991,176706.0
2019-10-28 15:00:00,56.65,56.72,56.64,56.72,172532.0,49.6991,49.7605,49.6903,49.7605,172532.0
2019-10-28 15:05:00,56.72,56.78,56.7,56.75,233756.0,49.7605,49.8132,49.743,49.7868,233756.0
2019-10-28 15:10:00,56.75,56.79,56.73,56.79,213984.0,49.7868,49.8219,49.7693,49.8219,213984.0
2019-10-28 15:15:00,56.79,56.8,56.73,56.76,221979.0,49.8219,49.8307,49.7693,49.7956,221979.0
2019-10-28 15:20:00,56.76,56.8,56.75,56.76,193676.0,49.7956,49.8307,49.7868,49.7956,193676.0
2019-10-28 15:25:00,56.75,56.77,56.71,56.72,242616.0,49.7868,49.8044,49.7517,49.7605,242616.0
2019-10-28 15:30:00,56.72,56.73,56.67,56.71,260366.0,49.7605,49.7693,49.7166,49.7517,260366.0
2019-10-28 15:35:00,56.71,56.71,56.67,56.67,211445.0,49.7517,49.7517,49.7166,49.7166,211445.0
2019-10-28 15:40:00,56.67,56.69,56.66,56.69,229196.0,49.7166,49.7342,49.7079,49.7342,229196.0
2019-10-28 15:45:00,56.68,56.69,56.63,56.67,389611.0,49.7254,49.7342,49.6816,49.7166,389611.0
2019-10-28 15:50:00,56.67,56.69,56.62,56.64,489799.0,49.7166,49.7342,49.6728,49.6903,489799.0
2019-10-28 15:55:00,56.64,56.81,56.63,56.77,1631603.0,49.6903,49.8395,49.6816,49.8044,1631603.0
2019-10-29 09:30:00,56.41,57.24,56.34,57.06,1324156.0,49.4885,50.2167,49.4271,50.0588,1324156.0
2019-10-29 09:35:00,57.06,57.07,56.86,56.97,298394.0,50.0588,50.0676,49.8833,49.9798,298394.0
2019-10-29 09:40:00,56.97,57.02,56.88,56.91,208844.0,49.9798,50.0237,49.9009,49.9272,208844.0
2019-10-29 09:45:00,56.91,56.92,56.78,56.8,289009.0,49.9272,49.936,49.8132,49.8307,289009.0
2019-10-29 09:50:00,56.8,56.98,56.78,56.91,177996.0,49.8307,49.9886,49.8132,49.9272,177996.0
2019-10-29 09:55:00,56.92,56.96,56.85,56.94,176444.0,49.936,49.9711,49.8746,49.9535,176444.0
2019-10-29 10:00:00,56.94,56.98,56.85,56.87,252863.0,49.9535,49.9886,49.8746,49.8921,252863.0
2019-10-29 10:05:00,56.86,56.86,56.65,56.69,290516.0,49.8833,49.8833,49.6991,49.7342,290516.0
2019-10-29 10:10:00,56.68,56.88,56.66,56.87,169383.0,49.7254,49.9009,49.7079,49.8921,169383.0
2019-10-29 10:15:00,56.87,56.87,56.76,56.78,163705.0,49.8921,49.8921,49.7956,49.8132,163705.0
2019-10-29 10:20:00,56.78,56.84,56.76,56.78,91931.0,49.8132,49.8658,49.7956,49.8132,91931.0
2019-10-29 10:25:00,56.78,56.79,56.66,56.67,151044.0,49.8132,49.8219,49.7079,49.7166,151044.0
2019-10-29 10:30:00,56.68,56.82,56.66,56.82,221748.0,49.7254,49.8482,49.7079,49.8482,221748.0
2019-10-29 10:35:00,56.82,56.88,56.7,56.79,197297.0,49.8482,49.9009,49.743,49.8219,197297.0
2019-10-29 10:40:00,56.79,56.81,56.26,56.77,325600.0,49.8219,49.8395,49.357,49.8044,325600.0
2019-10-29 10:45:00,56.76,56.88,56.74,56.84,175914.0,49.7956,49.9009,49.7781,49.8658,175914.0
2019-10-29 10:50:00,56.84,56.85,56.76,56.84,123256.0,49.8658,49.8746,49.7956,49.8658,123256.0
2019-10-29 10:55:00,56.83,56.85,56.78,56.79,249839.0,49.857,49.8746,49.8132,49.8219,249839.0
2019-10-29 11:00:00,56.79,56.85,56.79,56.85,138246.0,49.8219,49.8746,49.8219,49.8746,138246.0
2019-10-29 11:05:00,56.84,56.85,56.79,56.8,138083.0,49.8658,49.8746,49.8219,49.8307,138083.0
2019-10-29 11:10:00,56.8,56.81,56.66,56.68,150333.0,49.8307,49.8395,49.7079,49.7254,150333.0
2019-10-29 11:15:00,56.68,56.68,56.52,56.53,219365.0,49.7254,49.7254,49.5851,49.5938,219365.0
2019-10-29 11:20:00,56.53,56.53,56.43,56.48,181709.0,49.5938,49.5938,49.5061,49.55,181709.0
2019-10-29 11:25:00,56.48,56.62,56.48,56.59,133084.0,49.55,49.6728,49.55,49.6465,133084.0
2019-10-29 11:30:00,56.59,56.68,56.57,56.59,178997.0,49.6465,49.7254,49.6289,49.6465,178997.0
2019-10-29 11:35:00,56.58,56.59,56.45,56.55,145741.0,49.6377,49.6465,49.5236,49.6114,145741.0
2019-10-29 11:40:00,56.55,56.56,56.46,56.47,109029.0,49.6114,49.6201,49.5324,49.5412,109029.0
2019-10-29 11:45:00,56.46,56.58,56.46,56.58,112340.0,49.5324,49.6377,49.5324,49.6377,112340.0
2019-10-29 11:50:00,56.57,56.61,56.51,56.59,130812.0,49.6289,49.664,49.5763,49.6465,130812.0
2019-10-29 11:55:00,56.59,56.66,56.44,56.51,261623.0,49.6465,49.7079,49.5149,49.5763,261623.0
2019-10-29 12:00:00,56.5,56.57,56.43,56.49,226068.0,49.5675,49.6289,49.5061,49.5587,226068.0
2019-10-29 12:05:00,56.49,56.57,56.46,56.55,130161.0,49.5587,49.6289,49.5324,49.6114,130161.0
2019-10-29 12:10:00,56.55,56.58,56.52,56.52,142177.0,49.6114,49.6377,49.5851,49.5851,142177.0
2019-10-29 12:15:00,56.53,56.63,56.51,56.58,104195.0,49.5938,49.6816,49.5763,49.6377,104195.0
2019-10-29 12:20:00,56.58,56.6,56.55,56.58,58210.0,49.6377,49.6552,49.6114,49.6377,58210.0
2019-10-29 12:25:00,56.58,56.66,56.57,56.65,118538.0,49.6377,49.7079,49.6289,49.6991,118538.0
2019-10-29 12:30:00,56.66,56.72,56.64,56.7,73048.0,49.7079,49.7605,49.6903,49.743,73048.0
2019-10-29 12:35:00,56.69,56.7,56.58,56.58,114189.0,49.7342,49.743,49.6377,49.6377,114189.0
2019-10-29 12:40:00,56.58,56.61,56.54,56.6,84192.0,49.6377,49.664,49.6026,49.6552,84192.0
2019-10-29 12:45:00,56.61,56.66,56.6,56.65,55178.0,49.664,49.7079,49.6552,49.6991,55178.0
2019-10-29 12:50:00,56.65,56.68,56.64,56.65,95126.0,49.6991,49.7254,49.6903,49.6991,95126.0
2019-10-29 12:55:00,56.64,56.65,56.53,56.54,120994.0,49.6903,49.6991,49.5938,49.6026,120994.0
2019-10-29 13:00:00,56.53,56.6,56.53,56.58,77591.0,49.5938,49.6552,49.5938,49.6377,77591.0
2019-10-29 13:05:00,56.58,56.59,56.53,56.58,54694.0,49.6377,49.6465,49.5938,49.6377,54694.0
2019-10-29 13:10:00,56.58,56.62,56.54,56.55,74658.0,49.6377,49.6728,49.6026,49.6114,74658.0
2019-10-29 13:15:00,56.54,56.55,56.51,56.52,35784.0,49.6026,49.6114,49.5763,49.5851,35784.0
2019-10-29 13:20:00,56.53,56.56,56.51,56.56,70736.0,49.5938,49.6201,49.5763,49.6201,70736.0
2019-10-29 13:25:00,56.56,56.59,56.56,56.59,98005.0,49.6201,49.6465,49.6201,49.6465,98005.0
2019-10-29 13:30:00,56.59,56.6,56.57,56.58,58089.0,49.6465,49.6552,49.6289,49.6377,58089.0
2019-10-29 13:35:00,56.57,56.59,56.56,56.56,62588.0,49.6289,49.6465,49.6201,49.6201,62588.0
2019-10-29 13:40:00,56.56,56.56,56.52,56.53,70661.0,49.6201,49.6201,49.5851,49.5938,70661.0
2019-10-29 13:45:00,56.53,56.54,56.47,56.48,89376.0,49.5938,49.6026,49.5412,49.55,89376.0
2019-10-29 13:50:00,56.48,56.53,56.47,56.53,70578.0,49.55,49.5938,49.5412,49.5938,70578.0
2019-10-29 13:55:00,56.53,56.54,56.5,56.51,86963.0,49.5938,49.6026,49.5675,49.5763,86963.0
2019-10-29 14:00:00,56.52,56.52,56.42,56.43,115306.0,49.5851,49.5851,49.4973,49.5061,115306.0
2019-10-29 14:05:00,56.42,56.45,56.41,56.41,78642.0,49.4973,49.5236,49.4885,49.4885,78642.0
2019-10-29 14:10:00,56.41,56.42,56.38,56.39,65395.0,49.4885,49.4973,49.4622,49.471,65395.0
2019-10-29 14:15:00,56.39,56.4,56.35,56.38,148710.0,49.471,49.4798,49.4359,49.4622,148710.0
2019-10-29 14:20:00,56.37,56.4,56.36,56.38,86033.0,49.4535,49.4798,49.4447,49.4622,86033.0
2019-10-29 14:25:00,56.38,56.41,56.33,56.38,146153.0,49.4622,49.4885,49.4184,49.4622,146153.0
2019-10-29 14:30:00,56.37,56.4,56.34,56.35,87743.0,49.4535,49.4798,49.4271,49.4359,87743.0
2019-10-29 14:35:00,56.34,56.37,56.33,56.34,102677.0,49.4271,49.4535,49.4184,49.4271,102677.0
2019-10-29 14:40:00,56.34,56.36,56.31,56.33,103682.0,49.4271,49.4447,49.4008,49.4184,103682.0
2019-10-29 14:45:00,56.32,56.38,56.32,56.36,81952.0,49.4096,49.4622,49.4096,49.4447,81952.0
2019-10-29 14:50:00,56.36,56.38,56.33,56.34,116336.0,49.4447,49.4622,49.4184,49.4271,116336.0
2019-10-29 14:55:00,56.33,56.36,56.27,56.3,201946.0,49.4184,49.4447,49.3657,49.392,201946.0
2019-10-29 15:00:00,56.3,56.34,56.28,56.33,115821.0,49.392,49.4271,49.3745,49.4184,115821.0
2019-10-29 15:05:00,56.33,56.39,56.31,56.37,151996.0,49.4184,49.471,49.4008,49.4535,151996.0
2019-10-29 15:10:00,56.37,56.43,56.37,56.38,105900.0,49.4535,49.5061,49.4535,49.4622,105900.0
2019-10-29 15:15:00,56.38,56.42,56.36,56.4,115120.0,49.4622,49.4973,49.4447,49.4798,115120.0
2019-10-29 15:20:00,56.4,56.46,56.4,56.42,116640.0,49.4798,49.5324,49.4798,49.4973,116640.0
2019-10-29 15:25:00,56.42,56.47,56.41,56.43,93371.0,49.4973,49.5412,49.4885,49.5061,93371.0
2019-10-29 15:30:00,56.43,56.45,56.37,56.38,126446.0,49.5061,49.5236,49.4535,49.4622,126446.0
2019-10-29 15:35:00,56.38,56.39,56.31,56.32,151123.0,49.4622,49.471,49.4008,49.4096,151123.0
2019-10-29 15:40:00,56.32,56.37,56.31,56.35,238218.0,49.4096,49.4535,49.4008,49.4359,238218.0
2019-10-29 15:45:00,56.35,56.35,56.25,56.27,244074.0,49.4359,49.4359,49.3482,49.3657,244074.0
2019-10-29 15:50:00,56.28,56.34,56.24,56.32,521049.0,49.3745,49.4271,49.3394,49.4096,521049.0
2019-10-29 15:55:00,56.33,56.4,56.3,56.33,1135556.0,49.4184,49.4798,49.392,49.4184,1135556.0
2019-10-30 09:30:00,56.41,56.49,56.21,56.35,609762.0,49.4885,49.5587,49.3131,49.4359,609762.0
2019-10-30 09:35:00,56.35,56.47,56.32,56.37,299171.0,49.4359,49.5412,49.4096,49.4535,299171.0
2019-10-30 09:40:00,56.37,56.4,56.26,56.4,268237.0,49.4535,49.4798,49.357,49.4798,268237.0
2019-10-30 09:45:00,56.39,56.4,56.26,56.33,381173.0,49.471,49.4798,49.357,49.4184,381173.0
2019-10-30 09:50:00,56.33,56.35,56.16,56.19,440256.0,49.4184,49.4359,49.2692,49.2955,440256.0
2019-10-30 09:55:00,56.18,56.19,55.87,55.95,487626.0,49.2868,49.2955,49.0148,49.085,487626.0
2019-10-30 10:00:00,55.95,55.97,55.61,55.86,494462.0,49.085,49.1025,48.7867,49.006,494462.0
2019-10-30 10:05:00,55.84,55.96,55.83,55.92,262991.0,48.9885,49.0938,48.9797,49.0587,262991.0
2019-10-30 10:10:00,55.92,56.15,55.92,56.11,161984.0,49.0587,49.2605,49.0587,49.2254,161984.0
2019-10-30 10:15:00,56.11,56.23,56.11,56.16,121895.0,49.2254,49.3306,49.2254,49.2692,121895.0
2019-10-30 10:20:00,56.16,56.23,56.12,56.15,227498.0,49.2692,49.3306,49.2341,49.2605,227498.0
2019-10-30 10:25:00,56.14,56.23,56.11,56.15,167095.0,49.2517,49.3306,49.2254,49.2605,167095.0
2019-10-30 10:30:00,56.15,56.17,56.08,56.16,101881.0,49.2605,49.278,49.199,49.2692,101881.0
2019-10-30 10:35:00,56.16,56.28,56.16,56.22,95419.0,49.2692,49.3745,49.2692,49.3219,95419.0
2019-10-30 10:40:00,56.21,56.3,56.16,56.24,90259.0,49.3131,49.392,49.2692,49.3394,90259.0
2019-10-30 10:45:00,56.24,56.34,56.23,56.29,190354.0,49.3394,49.4271,49.3306,49.3833,190354.0
2019-10-30 10:50:00,56.29,56.34,56.27,56.32,140825.0,49.3833,49.4271,49.3657,49.4096,140825.0
2019-10-30 10:55:00,56.32,56.33,56.27,56.29,73688.0,49.4096,49.4184,49.3657,49.3833,73688.0
2019-10-30 11:00:00,56.28,56.29,56.18,56.28,109286.0,49.3745,49.3833,49.2868,49.3745,109286.0
2019-10-30 11:05:00,56.27,56.32,56.23,56.3,124561.0,49.3657,49.4096,49.3306,49.392,124561.0
2019-10-30 11:10:00,56.3,56.32,56.21,56.22,66577.0,49.392,49.4096,49.3131,49.3219,66577.0
2019-10-30 11:15:00,56.22,56.24,56.18,56.2,70440.0,49.3219,49.3394,49.2868,49.3043,70440.0
2019-10-30 11:20:00,56.2,56.21,56.1,56.1,73776.0,49.3043,49.3131,49.2166,49.2166,73776.0
2019-10-30 11:25:00,56.1,56.17,56.09,56.14,76462.0,49.2166,49.278,49.2078,49.2517,76462.0
2019-10-30 11:30:00,56.14,56.14,56.1,56.13,59588.0,49.2517,49.2517,49.2166,49.2429,59588.0
2019-10-30 11:35:00,56.12,56.17,56.11,56.12,82977.0,49.2341,49.278,49.2254,49.2341,82977.0
2019-10-30 11:40:00,56.13,56.17,56.1,56.11,71052.0,49.2429,49.278,49.2166,49.2254,71052.0
2019-10-30 11:45:00,56.11,56.21,56.11,56.19,84043.0,49.2254,49.3131,49.2254,49.2955,84043.0
2019-10-30 11:50:00,56.18,56.2,56.12,56.13,55316.0,49.2868,49.3043,49.2341,49.2429,55316.0
2019-10-30 11:55:00,56.14,56.15,56.08,56.11,133691.0,49.2517,49.2605,49.199,49.2254,133691.0
2019-10-30 12:00:00,56.11,56.13,56.07,56.12,82606.0,49.2254,49.2429,49.1903,49.2341,82606.0
2019-10-30 12:05:00,56.13,56.2,56.13,56.2,68949.0,49.2429,49.3043,49.2429,49.3043,68949.0
2019-10-30 12:10:00,56.2,56.21,56.11,56.12,59704.0,49.3043,49.3131,49.2254,49.2341,59704.0
2019-10-30 12:15:00,56.12,56.14,56.09,56.14,47933.0,49.2341,49.2517,49.2078,49.2517,47933.0
2019-10-30 12:20:00,56.14,56.2,56.13,56.19,46741.0,49.2517,49.3043,49.2429,49.2955,46741.0
2019-10-30 12:25:00,56.19,56.22,56.17,56.2,45768.0,49.2955,49.3219,49.278,49.3043,45768.0
2019-10-30 12:30:00,56.21,56.23,56.18,56.21,54463.0,49.3131,49.3306,49.2868,49.3131,54463.0
2019-10-30 12:35:00,56.21,56.26,56.18,56.2,73056.0,49.3131,49.357,49.2868,49.3043,73056.0
2019-10-30 12:40:00,56.21,56.22,56.16,56.17,71359.0,49.3131,49.3219,49.2692,49.278,71359.0
2019-10-30 12:45:00,56.16,56.22,56.16,56.18,158713.0,49.2692,49.3219,49.2692,49.2868,158713.0
2019-10-30 12:50:00,56.17,56.18,56.11,56.16,60673.0,49.278,49.2868,49.2254,49.2692,60673.0
2019-10-30 12:55:00,56.17,56.19,56.16,56.19,38893.0,49.278,49.2955,49.2692,49.2955,38893.0
2019-10-30 13:00:00,56.19,56.23,56.18,56.21,80793.0,49.2955,49.3306,49.2868,49.3131,80793.0
2019-10-30 13:05:00,56.21,56.24,56.19,56.21,52750.0,49.3131,49.3394,49.2955,49.3131,52750.0
2019-10-30 13:10:00,56.21,56.22,56.14,56.16,61448.0,49.3131,49.3219,49.2517,49.2692,61448.0
2019-10-30 13:15:00,56.16,56.16,56.13,56.15,50376.0,49.2692,49.2692,49.2429,49.2605,50376.0
2019-10-30 13:20:00,56.15,56.19,56.14,56.19,47051.0,49.2605,49.2955,49.2517,49.2955,47051.0
2019-10-30 13:25:00,56.19,56.22,56.18,56.21,49285.0,49.2955,49.3219,49.2868,49.3131,49285.0
2019-10-30 13:30:00,56.2,56.28,56.19,56.27,72969.0,49.3043,49.3745,49.2955,49.3657,72969.0
2019-10-30 13:35:00,56.27,56.28,56.22,56.28,50920.0,49.3657,49.3745,49.3219,49.3745,50920.0
2019-10-30 13:40:00,56.28,56.29,56.27,56.27,89816.0,49.3745,49.3833,49.3657,49.3657,89816.0
2019-10-30 13:45:00,56.27,56.34,56.18,56.19,164797.0,49.3657,49.4271,49.2868,49.2955,164797.0
2019-10-30 13:50:00,56.18,56.19,56.15,56.19,77443.0,49.2868,49.2955,49.2605,49.2955,77443.0
2019-10-30 13:55:00,56.19,56.24,56.15,56.15,91111.0,49.2955,49.3394,49.2605,49.2605,91111.0
2019-10-30 14:00:00,56.18,56.25,56.07,56.2,151268.0,49.2868,49.3482,49.1903,49.3043,151268.0
2019-10-30 14:05:00,56.2,56.22,56.14,56.2,82665.0,49.3043,49.3219,49.2517,49.3043,82665.0
2019-10-30 14:10:00,56.19,56.29,56.19,56.28,83423.0,49.2955,49.3833,49.2955,49.3745,83423.0
2019-10-30 14:15:00,56.28,56.38,56.28,56.31,140739.0,49.3745,49.4622,49.3745,49.4008,140739.0
2019-10-30 14:20:00,56.32,56.38,56.3,56.34,137095.0,49.4096,49.4622,49.392,49.4271,137095.0
2019-10-30 14:25:00,56.34,56.35,56.28,56.3,80853.0,49.4271,49.4359,49.3745,49.392,80853.0
2019-10-30 14:30:00,56.3,56.33,56.15,56.16,116175.0,49.392,49.4184,49.2605,49.2692,116175.0
2019-10-30 14:35:00,56.15,56.26,56.13,56.15,190629.0,49.2605,49.357,49.2429,49.2605,190629.0
2019-10-30 14:40:00,56.15,56.26,56.13,56.25,135215.0,49.2605,49.357,49.2429,49.3482,135215.0
2019-10-30 14:45:00,56.25,56.29,56.22,56.29,77158.0,49.3482,49.3833,49.3219,49.3833,77158.0
2019-10-30 14:50:00,56.29,56.48,56.29,56.45,314325.0,49.3833,49.55,49.3833,49.5236,314325.0
2019-10-30 14:55:00,56.45,56.51,56.41,56.46,154682.0,49.5236,49.5763,49.4885,49.5324,154682.0
2019-10-30 15:00:00,56.45,56.49,56.43,56.47,111161.0,49.5236,49.5587,49.5061,49.5412,111161.0
2019-10-30 15:05:00,56.47,56.47,56.38,56.44,150291.0,49.5412,49.5412,49.4622,49.5149,150291.0
2019-10-30 15:10:00,56.44,56.49,56.44,56.45,89672.0,49.5149,49.5587,49.5149,49.5236,89672.0
2019-10-30 15:15:00,56.45,56.47,56.43,56.45,116501.0,49.5236,49.5412,49.5061,49.5236,116501.0
2019-10-30 15:20:00,56.45,56.63,56.43,56.6,340122.0,49.5236,49.6816,49.5061,49.6552,340122.0
2019-10-30 15:25:00,56.61,56.63,56.56,56.61,314120.0,49.664,49.6816,49.6201,49.664,314120.0
2019-10-30 15:30:00,56.61,56.63,56.55,56.57,236181.0,49.664,49.6816,49.6114,49.6289,236181.0
2019-10-30 15:35:00,56.57,56.62,56.55,56.59,155941.0,49.6289,49.6728,49.6114,49.6465,155941.0
2019-10-30 15:40:00,56.59,56.61,56.56,56.59,166118.0,49.6465,49.664,49.6201,49.6465,166118.0
2019-10-30 15:45:00,56.59,56.61,56.56,56.58,259648.0,49.6465,49.664,49.6201,49.6377,259648.0
2019-10-30 15:50:00,56.58,56.63,56.56,56.6,351554.0,49.6377,49.6816,49.6201,49.6552,351554.0
2019-10-30 15:55:00,56.61,56.63,56.53,56.61,679248.0,49.664,49.6816,49.5938,49.664,679248.0
2019-10-31 09:30:00,56.31,56.36,55.76,55.94,751500.0,49.4008,49.4447,48.9183,49.0762,751500.0
2019-10-31 09:35:00,55.94,55.96,55.76,55.82,252089.0,49.0762,49.0938,48.9183,48.9709,252089.0
2019-10-31 09:40:00,55.82,56.03,55.82,55.96,290579.0,48.9709,49.1552,48.9709,49.0938,290579.0
2019-10-31 09:45:00,55.95,55.99,55.77,55.8,267852.0,49.085,49.1201,48.9271,48.9534,267852.0
2019-10-31 09:50:00,55.81,55.98,55.8,55.87,199638.0,48.9622,49.1113,48.9534,49.0148,199638.0
2019-10-31 09:55:00,55.87,55.94,55.82,55.93,201597.0,49.0148,49.0762,48.9709,49.0674,201597.0
2019-10-31 10:00:00,55.92,55.94,55.8,55.81,129712.0,49.0587,49.0762,48.9534,48.9622,129712.0
2019-10-31 10:05:00,55.82,55.88,55.78,55.86,115129.0,48.9709,49.0236,48.9359,49.006,115129.0
2019-10-31 10:10:00,55.86,55.86,55.72,55.73,461211.0,49.006,49.006,48.8832,48.892,461211.0
2019-10-31 10:15:00,55.72,55.81,55.71,55.8,134896.0,48.8832,48.9622,48.8744,48.9534,134896.0
2019-10-31 10:20:00,55.8,55.87,55.72,55.74,246975.0,48.9534,49.0148,48.8832,48.9008,246975.0
2019-10-31 10:25:00,55.74,55.87,55.72,55.8,132531.0,48.9008,49.0148,48.8832,48.9534,132531.0
2019-10-31 10:30:00,55.8,55.81,55.65,55.69,166813.0,48.9534,48.9622,48.8218,48.8569,166813.0
2019-10-31 10:35:00,55.7,55.73,55.62,55.71,247906.0,48.8657,48.892,48.7955,48.8744,247906.0
2019-10-31 10:40:00,55.7,55.84,55.65,55.81,180737.0,48.8657,48.9885,48.8218,48.9622,180737.0
2019-10-31 10:45:00,55.82,55.99,55.78,55.97,249304.0,48.9709,49.1201,48.9359,49.1025,249304.0
2019-10-31 10:50:00,55.97,56.01,55.95,56.0,105357.0,49.1025,49.1376,49.085,49.1289,105357.0
2019-10-31 10:55:00,55.99,56.01,55.95,56.0,68257.0,49.1201,49.1376,49.085,49.1289,68257.0
2019-10-31 11:00:00,56.01,56.01,55.93,55.93,96376.0,49.1376,49.1376,49.0674,49.0674,96376.0
2019-10-31 11:05:00,55.93,56.07,55.93,56.05,171995.0,49.0674,49.1903,49.0674,49.1727,171995.0
2019-10-31 11:10:00,56.05,56.06,56.0,56.01,70965.0,49.1727,49.1815,49.1289,49.1376,70965.0
2019-10-31 11:15:00,56.01,56.04,55.85,55.85,139248.0,49.1376,49.1639,48.9973,48.9973,139248.0
2019-10-31 11:20:00,55.84,55.88,55.8,55.87,127732.0,48.9885,49.0236,48.9534,49.0148,127732.0
2019-10-31 11:25:00,55.86,55.91,55.79,55.86,101883.0,49.006,49.0499,48.9446,49.006,101883.0
2019-10-31 11:30:00,55.85,55.88,55.75,55.75,113972.0,48.9973,49.0236,48.9095,48.9095,113972.0
2019-10-31 11:35:00,55.76,55.88,55.74,55.87,97765.0,48.9183,49.0236,48.9008,49.0148,97765.0
2019-10-31 11:40:00,55.88,55.91,55.84,55.84,90174.0,49.0236,49.0499,48.9885,48.9885,90174.0
2019-10-31 11:45:00,55.85,55.89,55.83,55.86,78236.0,48.9973,49.0324,48.9797,49.006,78236.0
2019-10-31 11:50:00,55.86,55.92,55.84,55.89,79003.0,49.006,49.0587,48.9885,49.0324,79003.0
2019-10-31 11:55:00,55.88,55.93,55.81,55.82,131080.0,49.0236,49.0674,48.9622,48.9709,131080.0
2019-10-31 12:00:00,55.83,55.85,55.67,55.68,201203.0,48.9797,48.9973,48.8393,48.8481,201203.0
2019-10-31 12:05:00,55.68,55.78,55.64,55.7,206779.0,48.8481,48.9359,48.813,48.8657,206779.0
2019-10-31 12:10:00,55.7,55.75,55.67,55.73,79193.0,48.8657,48.9095,48.8393,48.892,79193.0
2019-10-31 12:15:00,55.73,55.73,55.64,55.64,85194.0,48.892,48.892,48.813,48.813,85194.0
2019-10-31 12:20:00,55.64,55.71,55.62,55.65,113124.0,48.813,48.8744,48.7955,48.8218,113124.0
2019-10-31 12:25:00,55.65,55.76,55.64,55.75,115701.0,48.8218,48.9183,48.813,48.9095,115701.0
2019-10-31 12:30:00,55.74,55.84,55.74,55.76,141679.0,48.9008,48.9885,48.9008,48.9183,141679.0
2019-10-31 12:35:00,55.76,55.8,55.72,55.75,68531.0,48.9183,48.9534,48.8832,48.9095,68531.0
2019-10-31 12:40:00,55.75,55.77,55.7,55.75,74524.0,48.9095,48.9271,48.8657,48.9095,74524.0
2019-10-31 12:45:00,55.75,55.75,55.69,55.7,81713.0,48.9095,48.9095,48.8569,48.8657,81713.0
2019-10-31 12:50:00,55.69,55.77,55.66,55.76,80075.0,48.8569,48.9271,48.8306,48.9183,80075.0
2019-10-31 12:55:00,55.77,55.85,55.75,55.83,94189.0,48.9271,48.9973,48.9095,48.9797,94189.0
2019-10-31 13:00:00,55.83,55.85,55.78,55.82,50104.0,48.9797,48.9973,48.9359,48.9709,50104.0
2019-10-31 13:05:00,55.82,55.83,55.8,55.82,30426.0,48.9709,48.9797,48.9534,48.9709,30426.0
2019-10-31 13:10:00,55.82,55.85,55.79,55.84,123544.0,48.9709,48.9973,48.9446,48.9885,123544.0
2019-10-31 13:15:00,55.84,55.98,55.82,55.89,1111533.0,48.9885,49.1113,48.9709,49.0324,1111533.0
2019-10-31 13:20:00,55.9,55.96,55.89,55.95,143287.0,49.0411,49.0938,49.0324,49.085,143287.0
2019-10-31 13:25:00,55.95,56.02,55.95,56.02,159761.0,49.085,49.1464,49.085,49.1464,159761.0
2019-10-31 13:30:00,56.02,56.08,56.01,56.05,152693.0,49.1464,49.199,49.1376,49.1727,152693.0
2019-10-31 13:35:00,56.05,56.09,56.03,56.04,68793.0,49.1727,49.2078,49.1552,49.1639,68793.0
2019-10-31 13:40:00,56.04,56.07,56.02,56.05,64885.0,49.1639,49.1903,49.1464,49.1727,64885.0
2019-10-31 13:45:00,56.05,56.07,56.0,56.0,48429.0,49.1727,49.1903,49.1289,49.1289,48429.0
2019-10-31 13:50:00,55.99,56.08,55.98,56.05,61494.0,49.1201,49.199,49.1113,49.1727,61494.0
2019-10-31 13:55:00,56.06,56.13,56.06,56.1,73229.0,49.1815,49.2429,49.1815,49.2166,73229.0
2019-10-31 14:00:00,56.09,56.09,56.0,56.04,84920.0,49.2078,49.2078,49.1289,49.1639,84920.0
2019-10-31 14:05:00,56.04,56.11,56.04,56.06,60945.0,49.1639,49.2254,49.1639,49.1815,60945.0
2019-10-31 14:10:00,56.07,56.15,56.06,56.15,73615.0,49.1903,49.2605,49.1815,49.2605,73615.0
2019-10-31 14:15:00,56.14,56.16,56.07,56.1,82069.0,49.2517,49.2692,49.1903,49.2166,82069.0
2019-10-31 14:20:00,56.09,56.1,56.05,56.06,65517.0,49.2078,49.2166,49.1727,49.1815,65517.0
2019-10-31 14:25:00,56.06,56.13,56.05,56.11,55980.0,49.1815,49.2429,49.1727,49.2254,55980.0
2019-10-31 14:30:00,56.11,56.14,56.07,56.07,76985.0,49.2254,49.2517,49.1903,49.1903,76985.0
2019-10-31 14:35:00,56.08,56.1,56.05,56.06,70461.0,49.199,49.2166,49.1727,49.1815,70461.0
2019-10-31 14:40:00,56.06,56.09,56.04,56.07,103769.0,49.1815,49.2078,49.1639,49.1903,103769.0
2019-10-31 14:45:00,56.07,56.1,56.02,56.1,184330.0,49.1903,49.2166,49.1464,49.2166,184330.0
2019-10-31 14:50:00,56.1,56.12,56.07,56.09,79437.0,49.2166,49.2341,49.1903,49.2078,79437.0
2019-10-31 14:55:00,56.09,56.16,56.09,56.15,68787.0,49.2078,49.2692,49.2078,49.2605,68787.0
2019-10-31 15:00:00,56.15,56.16,56.08,56.12,96837.0,49.2605,49.2692,49.199,49.2341,96837.0
2019-10-31 15:05:00,56.13,56.19,56.12,56.17,89977.0,49.2429,49.2955,49.2341,49.278,89977.0
2019-10-31 15:10:00,56.16,56.25,56.16,56.22,158199.0,49.2692,49.3482,49.2692,49.3219,158199.0
2019-10-31 15:15:00,56.22,56.24,56.18,56.19,78415.0,49.3219,49.3394,49.2868,49.2955,78415.0
2019-10-31 15:20:00,56.18,56.22,56.17,56.18,139293.0,49.2868,49.3219,49.278,49.2868,139293.0
2019-10-31 15:25:00,56.18,56.2,56.16,56.16,83277.0,49.2868,49.3043,49.2692,49.2692,83277.0
2019-10-31 15:30:00,56.16,56.33,56.16,56.31,224446.0,49.2692,49.4184,49.2692,49.4008,224446.0
2019-10-31 15:35:00,56.3,56.31,56.26,56.27,184683.0,49.392,49.4008,49.357,49.3657,184683.0
2019-10-31 15:40:00,56.28,56.33,56.28,56.3,172185.0,49.3745,49.4184,49.3745,49.392,172185.0
2019-10-31 15:45:00,56.3,56.35,56.28,56.35,272140.0,49.392,49.4359,49.3745,49.4359,272140.0
2019-10-31 15:50:00,56.35,56.42,56.3,56.38,529841.0,49.4359,49.4973,49.392,49.4622,529841.0
2019-10-31 15:55:00,56.37,56.58,56.34,56.54,1192026.0,49.4535,49.6377,49.4271,49.6026,1192026.0
2019-11-01 09:30:00,56.11,56.14,55.62,55.91,1302308.0,49.2254,49.2517,48.7955,49.0499,1302308.0
2019-11-01 09:35:00,55.91,56.06,55.9,56.02,373380.0,49.0499,49.1815,49.0411,49.1464,373380.0
2019-11-01 09:40:00,56.01,56.25,55.98,56.24,397657.0,49.1376,49.3482,49.1113,49.3394,397657.0
2019-11-01 09:45:00,56.24,56.37,56.23,56.31,312272.0,49.3394,49.4535,49.3306,49.4008,312272.0
2019-11-01 09:50:00,56.3,56.43,56.3,56.42,341071.0,49.392,49.5061,49.392,49.4973,341071.0
2019-11-01 09:55:00,56.42,56.45,56.33,56.36,188058.0,49.4973,49.5236,49.4184,49.4447,188058.0
2019-11-01 10:00:00,56.36,56.52,56.24,56.51,333449.0,49.4447,49.5851,49.3394,49.5763,333449.0
2019-11-01 10:05:00,56.52,56.63,56.51,56.54,218204.0,49.5851,49.6816,49.5763,49.6026,218204.0
2019-11-01 10:10:00,56.53,56.55,56.42,56.53,218591.0,49.5938,49.6114,49.4973,49.5938,218591.0
2019-11-01 10:15:00,56.53,56.57,56.47,56.52,118311.0,49.5938,49.6289,49.5412,49.5851,118311.0
2019-11-01 10:20:00,56.51,56.53,56.46,56.48,95010.0,49.5763,49.5938,49.5324,49.55,95010.0
2019-11-01 10:25:00,56.48,56.51,56.43,56.47,108963.0,49.55,49.5763,49.5061,49.5412,108963.0
2019-11-01 10:30:00,56.47,56.55,56.42,56.54,142745.0,49.5412,49.6114,49.4973,49.6026,142745.0
2019-11-01 10:35:00,56.55,56.65,56.51,56.56,119699.0,49.6114,49.6991,49.5763,49.6201,119699.0
2019-11-01 10:40:00,56.56,56.64,56.55,56.6,93284.0,49.6201,49.6903,49.6114,49.6552,93284.0
2019-11-01 10:45:00,56.61,56.63,56.55,56.55,80252.0,49.664,49.6816,49.6114,49.6114,80252.0
2019-11-01 10:50:00,56.55,56.58,56.53,56.57,95146.0,49.6114,49.6377,49.5938,49.6289,95146.0
2019-11-01 10:55:00,56.58,56.59,56.53,56.54,68306.0,49.6377,49.6465,49.5938,49.6026,68306.0
2019-11-01 11:00:00,56.53,56.54,56.45,56.46,97989.0,49.5938,49.6026,49.5236,49.5324,97989.0
2019-11-01 11:05:00,56.45,56.48,56.42,56.46,81829.0,49.5236,49.55,49.4973,49.5324,81829.0
2019-11-01 11:10:00,56.47,56.48,56.43,56.45,86760.0,49.5412,49.55,49.5061,49.5236,86760.0
2019-11-01 11:15:00,56.46,56.5,56.4,56.42,166064.0,49.5324,49.5675,49.4798,49.4973,166064.0
2019-11-01 11:20:00,56.43,56.43,56.38,56.39,74770.0,49.5061,49.5061,49.4622,49.471,74770.0
2019-11-01 11:25:00,56.39,56.4,56.29,56.3,131010.0,49.471,49.4798,49.3833,49.392,131010.0
2019-11-01 11:30:00,56.3,56.31,56.25,56.28,202805.0,49.392,49.4008,49.3482,49.3745,202805.0
2019-11-01 11:35:00,56.28,56.3,56.23,56.25,155481.0,49.3745,49.392,49.3306,49.3482,155481.0
2019-11-01 11:40:00,56.24,56.28,56.24,56.28,102719.0,49.3394,49.3745,49.3394,49.3745,102719.0
2019-11-01 11:45:00,56.29,56.29,56.21,56.25,93795.0,49.3833,49.3833,49.3131,49.3482,93795.0
2019-11-01 11:50:00,56.25,56.31,56.24,56.26,75908.0,49.3482,49.4008,49.3394,49.357,75908.0
2019-11-01 11:55:00,56.27,56.3,56.24,56.3,66107.0,49.3657,49.392,49.3394,49.392,66107.0
2019-11-01 12:00:00,56.3,56.33,56.25,56.26,87523.0,49.392,49.4184,49.3482,49.357,87523.0
2019-11-01 12:05:00,56.27,56.28,56.21,56.23,95296.0,49.3657,49.3745,49.3131,49.3306,95296.0
2019-11-01 12:10:00,56.23,56.25,56.16,56.18,170279.0,49.3306,49.3482,49.2692,49.2868,170279.0
2019-11-01 12:15:00,56.17,56.22,56.12,56.22,112496.0,49.278,49.3219,49.2341,49.3219,112496.0
2019-11-01 12:20:00,56.22,56.26,56.21,56.22,112640.0,49.3219,49.357,49.3131,49.3219,112640.0
2019-11-01 12:25:00,56.23,56.23,56.19,56.21,55546.0,49.3306,49.3306,49.2955,49.3131,55546.0
2019-11-01 12:30:00,56.22,56.23,56.19,56.2,184996.0,49.3219,49.3306,49.2955,49.3043,184996.0
2019-11-01 12:35:00,56.2,56.25,56.19,56.24,105712.0,49.3043,49.3482,49.2955,49.3394,105712.0
2019-11-01 12:40:00,56.25,56.25,56.21,56.25,65362.0,49.3482,49.3482,49.3131,49.3482,65362.0
2019-11-01 12:45:00,56.24,56.27,56.23,56.25,50456.0,49.3394,49.3657,49.3306,49.3482,50456.0
2019-11-01 12:50:00,56.25,56.3,56.25,56.3,110607.0,49.3482,49.392,49.3482,49.392,110607.0
2019-11-01 12:55:00,56.3,56.33,56.24,56.26,108515.0,49.392,49.4184,49.3394,49.357,108515.0
2019-11-01 13:00:00,56.25,56.32,56.23,56.32,68502.0,49.3482,49.4096,49.3306,49.4096,68502.0
2019-11-01 13:05:00,56.31,56.32,56.28,56.28,75144.0,49.4008,49.4096,49.3745,49.3745,75144.0
2019-11-01 13:10:00,56.29,56.32,56.26,56.32,73687.0,49.3833,49.4096,49.357,49.4096,73687.0
2019-11-01 13:15:00,56.31,56.36,56.3,56.34,71641.0,49.4008,49.4447,49.392,49.4271,71641.0
2019-11-01 13:20:00,56.35,56.42,56.34,56.41,73951.0,49.4359,49.4973,49.4271,49.4885,73951.0
2019-11-01 13:25:00,56.41,56.45,56.38,56.43,79130.0,49.4885,49.5236,49.4622,49.5061,79130.0
2019-11-01 13:30:00,56.42,56.47,56.41,56.46,97840.0,49.4973,49.5412,49.4885,49.5324,97840.0
2019-11-01 13:35:00,56.46,56.52,56.43,56.48,103164.0,49.5324,49.5851,49.5061,49.55,103164.0
2019-11-01 13:40:00,56.48,56.5,56.44,56.48,62978.0,49.55,49.5675,49.5149,49.55,62978.0
2019-11-01 13:45:00,56.48,56.53,56.46,56.51,78394.0,49.55,49.5938,49.5324,49.5763,78394.0
2019-11-01 13:50:00,56.52,56.53,56.49,56.51,42764.0,49.5851,49.5938,49.5587,49.5763,42764.0
2019-11-01 13:55:00,56.51,56.53,56.48,56.5,68034.0,49.5763,49.5938,49.55,49.5675,68034.0
2019-11-01 14:00:00,56.5,56.52,56.44,56.45,84126.0,49.5675,49.5851,49.5149,49.5236,84126.0
2019-11-01 14:05:00,56.45,56.52,56.43,56.49,195076.0,49.5236,49.5851,49.5061,49.5587,195076.0
2019-11-01 14:10:00,56.49,56.51,56.47,56.49,71981.0,49.5587,49.5763,49.5412,49.5587,71981.0
2019-11-01 14:15:00,56.5,56.52,56.44,56.45,131999.0,49.5675,49.5851,49.5149,49.5236,131999.0
2019-11-01 14:20:00,56.45,56.46,56.34,56.35,97976.0,49.5236,49.5324,49.4271,49.4359,97976.0
2019-11-01 14:25:00,56.34,56.39,56.32,56.38,119733.0,49.4271,49.471,49.4096,49.4622,119733.0
2019-11-01 14:30:00,56.37,56.42,56.37,56.42,77231.0,49.4535,49.4973,49.4535,49.4973,77231.0
2019-11-01 14:35:00,56.42,56.44,56.4,56.42,168676.0,49.4973,49.5149,49.4798,49.4973,168676.0
2019-11-01 14:40:00,56.43,56.43,56.36,56.4,205644.0,49.5061,49.5061,49.4447,49.4798,205644.0
2019-11-01 14:45:00,56.4,56.4,56.34,56.36,115709.0,49.4798,49.4798,49.4271,49.4447,115709.0
2019-11-01 14:50:00,56.37,56.38,56.32,56.34,76867.0,49.4535,49.4622,49.4096,49.4271,76867.0
2019-11-01 14:55:00,56.34,56.38,56.34,56.35,107349.0,49.4271,49.4622,49.4271,49.4359,107349.0
2019-11-01 15:00:00,56.35,56.38,56.33,56.34,69394.0,49.4359,49.4622,49.4184,49.4271,69394.0
2019-11-01 15:05:00,56.34,56.36,56.3,56.33,77396.0,49.4271,49.4447,49.392,49.4184,77396.0
2019-11-01 15:10:00,56.33,56.36,56.3,56.35,95781.0,49.4184,49.4447,49.392,49.4359,95781.0
2019-11-01 15:15:00,56.35,56.39,56.33,56.36,131427.0,49.4359,49.471,49.4184,49.4447,131427.0
2019-11-01 15:20:00,56.36,56.37,56.27,56.28,99642.0,49.4447,49.4535,49.3657,49.3745,99642.0
2019-11-01 15:25:00,56.28,56.35,56.28,56.35,112767.0,49.3745,49.4359,49.3745,49.4359,112767.0
2019-11-01 15:30:00,56.35,56.43,56.33,56.43,187356.0,49.4359,49.5061,49.4184,49.5061,187356.0
2019-11-01 15:35:00,56.43,56.44,56.39,56.4,188148.0,49.5061,49.5149,49.471,49.4798,188148.0
2019-11-01 15:40:00,56.41,56.43,56.37,56.39,183491.0,49.4885,49.5061,49.4535,49.471,183491.0
2019-11-01 15:45:00,56.39,56.41,56.33,56.35,178188.0,49.471,49.4885,49.4184,49.4359,178188.0
2019-11-01 15:50:00,56.36,56.37,56.3,56.32,522169.0,49.4447,49.4535,49.392,49.4096,522169.0
2019-11-01 15:55:00,56.32,56.51,56.31,56.5,1415105.0,49.4096,49.5763,49.4008,49.5675,1415105.0
2019-11-04 09:30:00,57.0,57.27,56.85,57.26,887845.0,50.0062,50.243,49.8746,50.2343,887845.0
2019-11-04 09:35:00,57.26,57.42,57.14,57.37,304884.0,50.2343,50.3746,50.129,50.3308,304884.0
2019-11-04 09:40:00,57.37,57.42,57.32,57.38,210998.0,50.3308,50.3746,50.2869,50.3395,210998.0
2019-11-04 09:45:00,57.37,57.41,57.17,57.18,279267.0,50.3308,50.3659,50.1553,50.1641,279267.0
2019-11-04 09:50:00,57.18,57.25,57.13,57.23,192353.0,50.1641,50.2255,50.1202,50.2079,192353.0
2019-11-04 09:55:00,57.23,57.33,57.2,57.31,211384.0,50.2079,50.2957,50.1816,50.2781,211384.0
2019-11-04 10:00:00,57.31,57.34,57.18,57.21,158700.0,50.2781,50.3044,50.1641,50.1904,158700.0
2019-11-04 10:05:00,57.21,57.26,57.18,57.23,134660.0,50.1904,50.2343,50.1641,50.2079,134660.0
2019-11-04 10:10:00,57.23,57.25,57.17,57.17,123721.0,50.2079,50.2255,50.1553,50.1553,123721.0
2019-11-04 10:15:00,57.18,57.24,57.14,57.22,164471.0,50.1641,50.2167,50.129,50.1992,164471.0
2019-11-04 10:20:00,57.22,57.31,57.22,57.28,123953.0,50.1992,50.2781,50.1992,50.2518,123953.0
2019-11-04 10:25:00,57.28,57.41,57.25,57.41,179098.0,50.2518,50.3659,50.2255,50.3659,179098.0
2019-11-04 10:30:00,57.4,57.49,57.4,57.46,250033.0,50.3571,50.436,50.3571,50.4097,250033.0
2019-11-04 10:35:00,57.46,57.46,57.38,57.43,175244.0,50.4097,50.4097,50.3395,50.3834,175244.0
2019-11-04 10:40:00,57.42,57.48,57.41,57.47,151042.0,50.3746,50.4273,50.3659,50.4185,151042.0
2019-11-04 10:45:00,57.47,57.49,57.43,57.48,193054.0,50.4185,50.436,50.3834,50.4273,193054.0
2019-11-04 10:50:00,57.48,57.48,57.38,57.39,126417.0,50.4273,50.4273,50.3395,50.3483,126417.0
2019-11-04 10:55:00,57.39,57.48,57.38,57.46,118305.0,50.3483,50.4273,50.3395,50.4097,118305.0
2019-11-04 11:00:00,57.46,57.55,57.44,57.5,348314.0,50.4097,50.4887,50.3922,50.4448,348314.0
2019-11-04 11:05:00,57.5,57.53,57.45,57.47,112142.0,50.4448,50.4711,50.4009,50.4185,112142.0
2019-11-04 11:10:00,57.48,57.48,57.38,57.42,177470.0,50.4273,50.4273,50.3395,50.3746,177470.0
2019-11-04 11:15:00,57.41,57.46,57.38,57.39,135147.0,50.3659,50.4097,50.3395,50.3483,135147.0
2019-11-04 11:20:00,57.39,57.44,57.34,57.39,153937.0,50.3483,50.3922,50.3044,50.3483,153937.0
2019-11-04 11:25:00,57.4,57.47,57.39,57.47,147883.0,50.3571,50.4185,50.3483,50.4185,147883.0
2019-11-04 11:30:00,57.47,57.47,57.42,57.45,249191.0,50.4185,50.4185,50.3746,50.4009,249191.0
2019-11-04 11:35:00,57.46,57.49,57.42,57.43,132082.0,50.4097,50.436,50.3746,50.3834,132082.0
2019-11-04 11:40:00,57.42,57.45,57.37,57.45,166290.0,50.3746,50.4009,50.3308,50.4009,166290.0
2019-11-04 11:45:00,57.44,57.51,57.44,57.51,169437.0,50.3922,50.4536,50.3922,50.4536,169437.0
2019-11-04 11:50:00,57.51,57.6,57.46,57.59,221725.0,50.4536,50.5325,50.4097,50.5238,221725.0
2019-11-04 11:55:00,57.6,57.6,57.51,57.53,269598.0,50.5325,50.5325,50.4536,50.4711,269598.0
2019-11-04 12:00:00,57.53,57.54,57.44,57.48,145482.0,50.4711,50.4799,50.3922,50.4273,145482.0
2019-11-04 12:05:00,57.47,57.53,57.47,57.48,123549.0,50.4185,50.4711,50.4185,50.4273,123549.0
2019-11-04 12:10:00,57.48,57.5,57.45,57.45,123175.0,50.4273,50.4448,50.4009,50.4009,123175.0
2019-11-04 12:15:00,57.46,57.49,57.44,57.47,87219.0,50.4097,50.436,50.3922,50.4185,87219.0
2019-11-04 12:20:00,57.47,57.5,57.43,57.43,151431.0,50.4185,50.4448,50.3834,50.3834,151431.0
2019-11-04 12:25:00,57.44,57.49,57.43,57.47,161348.0,50.3922,50.436,50.3834,50.4185,161348.0
2019-11-04 12:30:00,57.47,57.48,57.44,57.46,105075.0,50.4185,50.4273,50.3922,50.4097,105075.0
2019-11-04 12:35:00,57.47,57.49,57.41,57.41,106998.0,50.4185,50.436,50.3659,50.3659,106998.0
2019-11-04 12:40:00,57.42,57.48,57.4,57.48,101677.0,50.3746,50.4273,50.3571,50.4273,101677.0
2019-11-04 12:45:00,57.48,57.54,57.47,57.53,91199.0,50.4273,50.4799,50.4185,50.4711,91199.0
2019-11-04 12:50:00,57.53,57.61,57.52,57.61,131551.0,50.4711,50.5413,50.4624,50.5413,131551.0
2019-11-04 12:55:00,57.61,57.66,57.58,57.66,219172.0,50.5413,50.5852,50.515,50.5852,219172.0
2019-11-04 13:00:00,57.66,57.67,57.58,57.63,110084.0,50.5852,50.5939,50.515,50.5589,110084.0
2019-11-04 13:05:00,57.62,57.63,57.56,57.59,102463.0,50.5501,50.5589,50.4974,50.5238,102463.0
2019-11-04 13:10:00,57.6,57.6,57.57,57.59,51804.0,50.5325,50.5325,50.5062,50.5238,51804.0
2019-11-04 13:15:00,57.58,57.68,57.58,57.66,148554.0,50.515,50.6027,50.515,50.5852,148554.0
2019-11-04 13:20:00,57.66,57.67,57.6,57.63,108338.0,50.5852,50.5939,50.5325,50.5589,108338.0
2019-11-04 13:25:00,57.63,57.71,57.61,57.67,119196.0,50.5589,50.629,50.5413,50.5939,119196.0
2019-11-04 13:30:00,57.68,57.77,57.66,57.72,234406.0,50.6027,50.6817,50.5852,50.6378,234406.0
2019-11-04 13:35:00,57.72,57.74,57.68,57.7,86419.0,50.6378,50.6554,50.6027,50.6203,86419.0
2019-11-04 13:40:00,57.69,57.72,57.67,57.67,121063.0,50.6115,50.6378,50.5939,50.5939,121063.0
2019-11-04 13:45:00,57.68,57.69,57.61,57.65,115220.0,50.6027,50.6115,50.5413,50.5764,115220.0
2019-11-04 13:50:00,57.64,57.69,57.63,57.68,73447.0,50.5676,50.6115,50.5589,50.6027,73447.0
2019-11-04 13:55:00,57.68,57.69,57.66,57.69,99373.0,50.6027,50.6115,50.5852,50.6115,99373.0
2019-11-04 14:00:00,57.68,57.71,57.66,57.67,90232.0,50.6027,50.629,50.5852,50.5939,90232.0
2019-11-04 14:05:00,57.67,57.68,57.59,57.61,101055.0,50.5939,50.6027,50.5238,50.5413,101055.0
2019-11-04 14:10:00,57.61,57.63,57.6,57.6,49949.0,50.5413,50.5589,50.5325,50.5325,49949.0
2019-11-04 14:15:00,57.61,57.69,57.57,57.67,178209.0,50.5413,50.6115,50.5062,50.5939,178209.0
2019-11-04 14:20:00,57.67,57.73,57.67,57.72,152679.0,50.5939,50.6466,50.5939,50.6378,152679.0
2019-11-04 14:25:00,57.73,57.78,57.72,57.75,148777.0,50.6466,50.6905,50.6378,50.6641,148777.0
2019-11-04 14:30:00,57.76,57.78,57.74,57.78,86714.0,50.6729,50.6905,50.6554,50.6905,86714.0
2019-11-04 14:35:00,57.78,57.79,57.73,57.75,123567.0,50.6905,50.6992,50.6466,50.6641,123567.0
2019-11-04 14:40:00,57.74,57.77,57.72,57.76,88046.0,50.6554,50.6817,50.6378,50.6729,88046.0
2019-11-04 14:45:00,57.76,57.78,57.72,57.78,105732.0,50.6729,50.6905,50.6378,50.6905,105732.0
2019-11-04 14:50:00,57.78,57.79,57.72,57.79,133361.0,50.6905,50.6992,50.6378,50.6992,133361.0
2019-11-04 14:55:00,57.79,57.8,57.74,57.76,133960.0,50.6992,50.708,50.6554,50.6729,133960.0
2019-11-04 15:00:00,57.76,57.76,57.65,57.68,158265.0,50.6729,50.6729,50.5764,50.6027,158265.0
2019-11-04 15:05:00,57.68,57.69,57.61,57.63,167375.0,50.6027,50.6115,50.5413,50.5589,167375.0
2019-11-04 15:10:00,57.63,57.64,57.57,57.59,186183.0,50.5589,50.5676,50.5062,50.5238,186183.0
2019-11-04 15:15:00,57.59,57.61,57.55,57.58,151266.0,50.5238,50.5413,50.4887,50.515,151266.0
2019-11-04 15:20:00,57.58,57.62,57.56,57.61,132804.0,50.515,50.5501,50.4974,50.5413,132804.0
2019-11-04 15:25:00,57.6,57.65,57.55,57.6,192756.0,50.5325,50.5764,50.4887,50.5325,192756.0
2019-11-04 15:30:00,57.6,57.64,57.55,57.62,152710.0,50.5325,50.5676,50.4887,50.5501,152710.0
2019-11-04 15:35:00,57.61,57.61,57.55,57.58,107692.0,50.5413,50.5413,50.4887,50.515,107692.0
2019-11-04 15:40:00,57.57,57.63,57.57,57.62,142545.0,50.5062,50.5589,50.5062,50.5501,142545.0
2019-11-04 15:45:00,57.62,57.65,57.6,57.62,236402.0,50.5501,50.5764,50.5325,50.5501,236402.0
2019-11-04 15:50:00,57.62,57.69,57.59,57.59,348042.0,50.5501,50.6115,50.5238,50.5238,348042.0
2019-11-04 15:55:00,57.6,57.65,57.56,57.61,888632.0,50.5325,50.5764,50.4974,50.5413,888632.0
2019-11-05 09:30:00,57.43,57.61,57.33,57.54,732495.0,50.3834,50.5413,50.2957,50.4799,732495.0
2019-11-05 09:35:00,57.54,57.55,57.33,57.33,319000.0,50.4799,50.4887,50.2957,50.2957,319000.0
2019-11-05 09:40:00,57.33,57.35,57.21,57.28,329539.0,50.2957,50.3132,50.1904,50.2518,329539.0
2019-11-05 09:45:00,57.29,57.4,57.24,57.35,327301.0,50.2606,50.3571,50.2167,50.3132,327301.0
2019-11-05 09:50:00,57.35,57.48,57.32,57.44,151096.0,50.3132,50.4273,50.2869,50.3922,151096.0
2019-11-05 09:55:00,57.44,57.49,57.39,57.41,108734.0,50.3922,50.436,50.3483,50.3659,108734.0
2019-11-05 10:00:00,57.42,57.63,57.4,57.63,261385.0,50.3746,50.5589,50.3571,50.5589,261385.0
2019-11-05 10:05:00,57.62,57.68,57.48,57.5,303185.0,50.5501,50.6027,50.4273,50.4448,303185.0
2019-11-05 10:10:00,57.5,57.59,57.42,57.58,144588.0,50.4448,50.5238,50.3746,50.515,144588.0
2019-11-05 10:15:00,57.58,57.73,57.54,57.68,165959.0,50.515,50.6466,50.4799,50.6027,165959.0
2019-11-05 10:20:00,57.67,57.69,57.62,57.65,116674.0,50.5939,50.6115,50.5501,50.5764,116674.0
2019-11-05 10:25:00,57.64,57.66,57.56,57.61,98282.0,50.5676,50.5852,50.4974,50.5413,98282.0
2019-11-05 10:30:00,57.6,57.76,57.59,57.73,178713.0,50.5325,50.6729,50.5238,50.6466,178713.0
2019-11-05 10:35:00,57.73,57.86,57.73,57.78,465853.0,50.6466,50.7606,50.6466,50.6905,465853.0
2019-11-05 10:40:00,57.78,57.86,57.76,57.86,164924.0,50.6905,50.7606,50.6729,50.7606,164924.0
2019-11-05 10:45:00,57.86,57.99,57.85,57.96,377360.0,50.7606,50.8747,50.7519,50.8484,377360.0
2019-11-05 10:50:00,57.96,58.0,57.87,57.96,319038.0,50.8484,50.8835,50.7694,50.8484,319038.0
2019-11-05 10:55:00,57.97,57.99,57.94,57.96,180482.0,50.8571,50.8747,50.8308,50.8484,180482.0
2019-11-05 11:00:00,57.96,58.09,57.95,58.04,547445.0,50.8484,50.9624,50.8396,50.9186,547445.0
2019-11-05 11:05:00,58.04,58.13,58.01,58.08,177709.0,50.9186,50.9975,50.8922,50.9536,177709.0
2019-11-05 11:10:00,58.08,58.2,58.08,58.2,188580.0,50.9536,51.0589,50.9536,51.0589,188580.0
2019-11-05 11:15:00,58.2,58.33,58.19,58.33,277091.0,51.0589,51.173,51.0501,51.173,277091.0
2019-11-05 11:20:00,58.33,58.35,58.22,58.22,204891.0,51.173,51.1905,51.0765,51.0765,204891.0
2019-11-05 11:25:00,58.22,58.31,58.18,58.24,164480.0,51.0765,51.1554,51.0414,51.094,164480.0
2019-11-05 11:30:00,58.24,58.27,58.19,58.23,129614.0,51.094,51.1203,51.0501,51.0852,129614.0
2019-11-05 11:35:00,58.24,58.27,58.09,58.1,177169.0,51.094,51.1203,50.9624,50.9712,177169.0
2019-11-05 11:40:00,58.1,58.16,58.09,58.12,92435.0,50.9712,51.0238,50.9624,50.9887,92435.0
2019-11-05 11:45:00,58.12,58.15,58.11,58.12,101517.0,50.9887,51.0151,50.98,50.9887,101517.0
2019-11-05 11:50:00,58.12,58.15,58.06,58.13,181519.0,50.9887,51.0151,50.9361,50.9975,181519.0
2019-11-05 11:55:00,58.13,58.18,58.12,58.15,102098.0,50.9975,51.0414,50.9887,51.0151,102098.0
2019-11-05 12:00:00,58.15,58.16,58.12,58.16,99424.0,51.0151,51.0238,50.9887,51.0238,99424.0
2019-11-05 12:05:00,58.16,58.19,58.1,58.14,121317.0,51.0238,51.0501,50.9712,51.0063,121317.0
2019-11-05 12:10:00,58.14,58.17,58.09,58.11,76000.0,51.0063,51.0326,50.9624,50.98,76000.0
2019-11-05 12:15:00,58.11,58.16,58.1,58.13,96013.0,50.98,51.0238,50.9712,50.9975,96013.0
2019-11-05 12:20:00,58.13,58.19,58.11,58.12,129846.0,50.9975,51.0501,50.98,50.9887,129846.0
2019-11-05 12:25:00,58.12,58.15,58.1,58.15,73695.0,50.9887,51.0151,50.9712,51.0151,73695.0
2019-11-05 12:30:00,58.15,58.15,58.11,58.14,70521.0,51.0151,51.0151,50.98,51.0063,70521.0
2019-11-05 12:35:00,58.13,58.17,58.13,58.16,75554.0,50.9975,51.0326,50.9975,51.0238,75554.0
2019-11-05 12:40:00,58.15,58.21,58.15,58.21,95301.0,51.0151,51.0677,51.0151,51.0677,95301.0
2019-11-05 12:45:00,58.21,58.25,58.18,58.2,106179.0,51.0677,51.1028,51.0414,51.0589,106179.0
2019-11-05 12:50:00,58.2,58.21,58.16,58.21,78492.0,51.0589,51.0677,51.0238,51.0677,78492.0
2019-11-05 12:55:00,58.21,58.23,58.19,58.2,68227.0,51.0677,51.0852,51.0501,51.0589,68227.0
2019-11-05 13:00:00,58.2,58.23,58.15,58.16,90634.0,51.0589,51.0852,51.0151,51.0238,90634.0
2019-11-05 13:05:00,58.16,58.16,58.1,58.13,137372.0,51.0238,51.0238,50.9712,50.9975,137372.0
2019-11-05 13:10:00,58.14,58.14,58.06,58.09,112940.0,51.0063,51.0063,50.9361,50.9624,112940.0
2019-11-05 13:15:00,58.08,58.1,58.03,58.07,131504.0,50.9536,50.9712,50.9098,50.9449,131504.0
2019-11-05 13:20:00,58.07,58.16,58.06,58.13,226740.0,50.9449,51.0238,50.9361,50.9975,226740.0
2019-11-05 13:25:00,58.13,58.14,58.1,58.13,80672.0,50.9975,51.0063,50.9712,50.9975,80672.0
2019-11-05 13:30:00,58.13,58.14,58.08,58.1,267555.0,50.9975,51.0063,50.9536,50.9712,267555.0
2019-11-05 13:35:00,58.1,58.11,58.05,58.07,164463.0,50.9712,50.98,50.9273,50.9449,164463.0
2019-11-05 13:40:00,58.07,58.07,58.02,58.04,94026.0,50.9449,50.9449,50.901,50.9186,94026.0
2019-11-05 13:45:00,58.04,58.06,58.02,58.03,67296.0,50.9186,50.9361,50.901,50.9098,67296.0
2019-11-05 13:50:00,58.03,58.05,58.02,58.02,91058.0,50.9098,50.9273,50.901,50.901,91058.0
2019-11-05 13:55:00,58.03,58.07,58.02,58.05,115887.0,50.9098,50.9449,50.901,50.9273,115887.0
2019-11-05 14:00:00,58.05,58.06,58.01,58.04,64039.0,50.9273,50.9361,50.8922,50.9186,64039.0
2019-11-05 14:05:00,58.04,58.05,58.01,58.04,69337.0,50.9186,50.9273,50.8922,50.9186,69337.0
2019-11-05 14:10:00,58.04,58.05,58.01,58.03,98841.0,50.9186,50.9273,50.8922,50.9098,98841.0
2019-11-05 14:15:00,58.04,58.04,58.01,58.02,80731.0,50.9186,50.9186,50.8922,50.901,80731.0
2019-11-05 14:20:00,58.01,58.03,58.01,58.02,44031.0,50.8922,50.9098,50.8922,50.901,44031.0
2019-11-05 14:25:00,58.03,58.03,57.92,57.97,148426.0,50.9098,50.9098,50.8133,50.8571,148426.0
2019-11-05 14:30:00,57.97,58.02,57.97,58.01,122046.0,50.8571,50.901,50.8571,50.8922,122046.0
2019-11-05 14:35:00,58.01,58.02,57.93,57.94,174988.0,50.8922,50.901,50.822,50.8308,174988.0
2019-11-05 14:40:00,57.94,57.94,57.86,57.86,157504.0,50.8308,50.8308,50.7606,50.7606,157504.0
2019-11-05 14:45:00,57.87,57.9,57.83,57.9,135665.0,50.7694,50.7957,50.7343,50.7957,135665.0
2019-11-05 14:50:00,57.9,57.91,57.85,57.87,109579.0,50.7957,50.8045,50.7519,50.7694,109579.0
2019-11-05 14:55:00,57.87,57.92,57.87,57.9,113794.0,50.7694,50.8133,50.7694,50.7957,113794.0
2019-11-05 15:00:00,57.9,57.91,57.85,57.9,100007.0,50.7957,50.8045,50.7519,50.7957,100007.0
2019-11-05 15:05:00,57.9,57.9,57.83,57.86,123392.0,50.7957,50.7957,50.7343,50.7606,123392.0
2019-11-05 15:10:00,57.86,57.86,57.82,57.82,87827.0,50.7606,50.7606,50.7255,50.7255,87827.0
2019-11-05 15:15:00,57.83,57.84,57.78,57.84,143880.0,50.7343,50.7431,50.6905,50.7431,143880.0
2019-11-05 15:20:00,57.83,57.84,57.78,57.83,146889.0,50.7343,50.7431,50.6905,50.7343,146889.0
2019-11-05 15:25:00,57.82,57.83,57.79,57.8,142309.0,50.7255,50.7343,50.6992,50.708,142309.0
2019-11-05 15:30:00,57.81,57.82,57.73,57.76,308406.0,50.7168,50.7255,50.6466,50.6729,308406.0
2019-11-05 15:35:00,57.75,57.79,57.73,57.77,222372.0,50.6641,50.6992,50.6466,50.6817,222372.0
2019-11-05 15:40:00,57.77,57.79,57.73,57.77,211252.0,50.6817,50.6992,50.6466,50.6817,211252.0
2019-11-05 15:45:00,57.77,57.78,57.67,57.7,417664.0,50.6817,50.6905,50.5939,50.6203,417664.0
2019-11-05 15:50:00,57.69,57.71,57.6,57.61,456250.0,50.6115,50.629,50.5325,50.5413,456250.0
2019-11-05 15:55:00,57.61,57.64,57.49,57.56,1277901.0,50.5413,50.5676,50.436,50.4974,1277901.0
2019-11-06 09:30:00,57.48,57.55,57.26,57.3,568885.0,50.703,50.7648,50.509,50.5443,568885.0
2019-11-06 09:35:00,57.32,57.42,57.05,57.18,361649.0,50.5619,50.6501,50.3237,50.4384,361649.0
2019-11-06 09:40:00,57.19,57.26,57.15,57.23,284846.0,50.4472,50.509,50.4119,50.4825,284846.0
2019-11-06 09:45:00,57.23,57.24,57.08,57.2,173996.0,50.4825,50.4913,50.3502,50.456,173996.0
2019-11-06 09:50:00,57.19,57.3,57.13,57.27,172330.0,50.4472,50.5443,50.3943,50.5178,172330.0
2019-11-06 09:55:00,57.26,57.43,57.25,57.39,344842.0,50.509,50.6589,50.5002,50.6236,344842.0
2019-11-06 10:00:00,57.38,57.46,57.3,57.32,199487.0,50.6148,50.6854,50.5443,50.5619,199487.0
2019-11-06 10:05:00,57.32,57.39,57.23,57.28,134116.0,50.5619,50.6236,50.4825,50.5266,134116.0
2019-11-06 10:10:00,57.28,57.35,57.28,57.32,123025.0,50.5266,50.5884,50.5266,50.5619,123025.0
2019-11-06 10:15:00,57.33,57.33,57.24,57.29,106503.0,50.5707,50.5707,50.4913,50.5354,106503.0
2019-11-06 10:20:00,57.29,57.33,57.26,57.31,83314.0,50.5354,50.5707,50.509,50.5531,83314.0
2019-11-06 10:25:00,57.31,57.32,57.11,57.17,150515.0,50.5531,50.5619,50.3767,50.4296,150515.0
2019-11-06 10:30:00,57.17,57.17,57.04,57.04,162516.0,50.4296,50.4296,50.3149,50.3149,162516.0
2019-11-06 10:35:00,57.05,57.05,56.98,57.0,211632.0,50.3237,50.3237,50.262,50.2796,211632.0
2019-11-06 10:40:00,57.01,57.15,57.01,57.11,111639.0,50.2884,50.4119,50.2884,50.3767,111639.0
2019-11-06 10:45:00,57.11,57.13,57.04,57.09,166557.0,50.3767,50.3943,50.3149,50.359,166557.0
2019-11-06 10:50:00,57.09,57.1,57.04,57.05,125190.0,50.359,50.3678,50.3149,50.3237,125190.0
2019-11-06 10:55:00,57.05,57.09,57.01,57.07,115273.0,50.3237,50.359,50.2884,50.3414,115273.0
2019-11-06 11:00:00,57.07,57.3,57.06,57.29,139118.0,50.3414,50.5443,50.3326,50.5354,139118.0
2019-11-06 11:05:00,57.3,57.37,57.29,57.34,108269.0,50.5443,50.606,50.5354,50.5795,108269.0
2019-11-06 11:10:00,57.33,57.39,57.31,57.31,188101.0,50.5707,50.6236,50.5531,50.5531,188101.0
2019-11-06 11:15:00,57.32,57.39,57.31,57.36,76775.0,50.5619,50.6236,50.5531,50.5972,76775.0
2019-11-06 11:20:00,57.36,57.36,57.28,57.3,87476.0,50.5972,50.5972,50.5266,50.5443,87476.0
2019-11-06 11:25:00,57.31,57.4,57.31,57.4,77533.0,50.5531,50.6325,50.5531,50.6325,77533.0
2019-11-06 11:30:00,57.39,57.48,57.39,57.48,123198.0,50.6236,50.703,50.6236,50.703,123198.0
2019-11-06 11:35:00,57.48,57.54,57.47,57.51,147575.0,50.703,50.756,50.6942,50.7295,147575.0
2019-11-06 11:40:00,57.52,57.6,57.29,57.32,421542.0,50.7383,50.8089,50.5354,50.5619,421542.0
2019-11-06 11:45:00,57.31,57.42,57.2,57.31,338537.0,50.5531,50.6501,50.456,50.5531,338537.0
2019-11-06 11:50:00,57.31,57.32,57.22,57.24,229889.0,50.5531,50.5619,50.4737,50.4913,229889.0
2019-11-06 11:55:00,57.23,57.34,57.23,57.3,98002.0,50.4825,50.5795,50.4825,50.5443,98002.0
2019-11-06 12:00:00,57.31,57.43,57.3,57.41,125362.0,50.5531,50.6589,50.5443,50.6413,125362.0
2019-11-06 12:05:00,57.42,57.42,57.38,57.4,85654.0,50.6501,50.6501,50.6148,50.6325,85654.0
2019-11-06 12:10:00,57.4,57.41,57.34,57.39,89428.0,50.6325,50.6413,50.5795,50.6236,89428.0
2019-11-06 12:15:00,57.4,57.41,57.34,57.36,98971.0,50.6325,50.6413,50.5795,50.5972,98971.0
2019-11-06 12:20:00,57.35,57.42,57.33,57.38,94825.0,50.5884,50.6501,50.5707,50.6148,94825.0
2019-11-06 12:25:00,57.38,57.44,57.37,57.43,60287.0,50.6148,50.6678,50.606,50.6589,60287.0
2019-11-06 12:30:00,57.44,57.5,57.43,57.5,105851.0,50.6678,50.7207,50.6589,50.7207,105851.0
2019-11-06 12:35:00,57.51,57.57,57.5,57.57,184371.0,50.7295,50.7824,50.7207,50.7824,184371.0
2019-11-06 12:40:00,57.57,57.6,57.52,57.55,192896.0,50.7824,50.8089,50.7383,50.7648,192896.0
2019-11-06 12:45:00,57.55,57.55,57.49,57.53,188714.0,50.7648,50.7648,50.7119,50.7471,188714.0
2019-11-06 12:50:00,57.53,57.55,57.52,57.54,82457.0,50.7471,50.7648,50.7383,50.756,82457.0
2019-11-06 12:55:00,57.55,57.6,57.53,57.6,209560.0,50.7648,50.8089,50.7471,50.8089,209560.0
2019-11-06 13:00:00,57.6,57.64,57.5,57.52,239040.0,50.8089,50.8442,50.7207,50.7383,239040.0
2019-11-06 13:05:00,57.52,57.53,57.46,57.5,113671.0,50.7383,50.7471,50.6854,50.7207,113671.0
2019-11-06 13:10:00,57.5,57.52,57.49,57.51,116353.0,50.7207,50.7383,50.7119,50.7295,116353.0
2019-11-06 13:15:00,57.51,57.54,57.49,57.51,124349.0,50.7295,50.756,50.7119,50.7295,124349.0
2019-11-06 13:20:00,57.5,57.54,57.49,57.52,96623.0,50.7207,50.756,50.7119,50.7383,96623.0
2019-11-06 13:25:00,57.51,57.53,57.49,57.5,81103.0,50.7295,50.7471,50.7119,50.7207,81103.0
2019-11-06 13:30:00,57.5,57.52,57.49,57.51,168312.0,50.7207,50.7383,50.7119,50.7295,168312.0
2019-11-06 13:35:00,57.51,57.55,57.47,57.53,86805.0,50.7295,50.7648,50.6942,50.7471,86805.0
2019-11-06 13:40:00,57.52,57.56,57.51,57.54,102836.0,50.7383,50.7736,50.7295,50.756,102836.0
2019-11-06 13:45:00,57.54,57.56,57.51,57.54,60716.0,50.756,50.7736,50.7295,50.756,60716.0
2019-11-06 13:50:00,57.54,57.56,57.51,57.52,104868.0,50.756,50.7736,50.7295,50.7383,104868.0
2019-11-06 13:55:00,57.52,57.57,57.52,57.53,88373.0,50.7383,50.7824,50.7383,50.7471,88373.0
2019-11-06 14:00:00,57.53,57.56,57.47,57.48,75775.0,50.7471,50.7736,50.6942,50.703,75775.0
2019-11-06 14:05:00,57.48,57.5,57.46,57.48,42082.0,50.703,50.7207,50.6854,50.703,42082.0
2019-11-06 14:10:00,57.48,57.51,57.47,57.49,56931.0,50.703,50.7295,50.6942,50.7119,56931.0
2019-11-06 14:15:00,57.49,57.49,57.46,57.47,46820.0,50.7119,50.7119,50.6854,50.6942,46820.0
2019-11-06 14:20:00,57.48,57.5,57.43,57.47,71743.0,50.703,50.7207,50.6589,50.6942,71743.0
2019-11-06 14:25:00,57.46,57.49,57.44,57.46,53835.0,50.6854,50.7119,50.6678,50.6854,53835.0
2019-11-06 14:30:00,57.46,57.49,57.46,57.47,49868.0,50.6854,50.7119,50.6854,50.6942,49868.0
2019-11-06 14:35:00,57.48,57.5,57.47,57.5,40913.0,50.703,50.7207,50.6942,50.7207,40913.0
2019-11-06 14:40:00,57.5,57.5,57.48,57.49,92137.0,50.7207,50.7207,50.703,50.7119,92137.0
2019-11-06 14:45:00,57.49,57.5,57.46,57.48,59174.0,50.7119,50.7207,50.6854,50.703,59174.0
2019-11-06 14:50:00,57.48,57.52,57.47,57.51,38942.0,50.703,50.7383,50.6942,50.7295,38942.0
2019-11-06 14:55:00,57.51,57.53,57.49,57.53,71517.0,50.7295,50.7471,50.7119,50.7471,71517.0
2019-11-06 15:00:00,57.52,57.53,57.46,57.48,89298.0,50.7383,50.7471,50.6854,50.703,89298.0
2019-11-06 15:05:00,57.48,57.48,57.42,57.44,118131.0,50.703,50.703,50.6501,50.6678,118131.0
2019-11-06 15:10:00,57.44,57.49,57.43,57.48,115374.0,50.6678,50.7119,50.6589,50.703,115374.0
2019-11-06 15:15:00,57.47,57.49,57.44,57.48,91453.0,50.6942,50.7119,50.6678,50.703,91453.0
2019-11-06 15:20:00,57.48,57.54,57.48,57.52,97023.0,50.703,50.756,50.703,50.7383,97023.0
2019-11-06 15:25:00,57.52,57.52,57.47,57.48,87296.0,50.7383,50.7383,50.6942,50.703,87296.0
2019-11-06 15:30:00,57.48,57.49,57.43,57.47,157027.0,50.703,50.7119,50.6589,50.6942,157027.0
2019-11-06 15:35:00,57.46,57.52,57.46,57.5,119347.0,50.6854,50.7383,50.6854,50.7207,119347.0
2019-11-06 15:40:00,57.5,57.5,57.45,57.47,77341.0,50.7207,50.7207,50.6766,50.6942,77341.0
2019-11-06 15:45:00,57.46,57.48,57.43,57.47,129301.0,50.6854,50.703,50.6589,50.6942,129301.0
2019-11-06 15:50:00,57.47,57.71,57.47,57.59,1007780.0,50.6942,50.9059,50.6942,50.8001,1007780.0
2019-11-06 15:55:00,57.59,57.64,57.5,57.62,995899.0,50.8001,50.8442,50.7207,50.8265,995899.0
2019-11-07 09:30:00,58.05,58.4,58.0,58.15,891059.0,51.2058,51.5146,51.1617,51.294,891059.0
2019-11-07 09:35:00,58.15,58.4,58.08,58.3,244944.0,51.294,51.5146,51.2323,51.4264,244944.0
2019-11-07 09:40:00,58.31,58.39,58.26,58.26,187478.0,51.4352,51.5057,51.3911,51.3911,187478.0
2019-11-07 09:45:00,58.26,58.34,58.25,58.27,302641.0,51.3911,51.4616,51.3823,51.3999,302641.0
2019-11-07 09:50:00,58.27,58.29,58.2,58.23,184382.0,51.3999,51.4175,51.3381,51.3646,184382.0
2019-11-07 09:55:00,58.24,58.25,58.18,58.21,250165.0,51.3734,51.3823,51.3205,51.347,250165.0
2019-11-07 10:00:00,58.21,58.29,58.2,58.26,179982.0,51.347,51.4175,51.3381,51.3911,179982.0
2019-11-07 10:05:00,58.26,58.26,58.19,58.22,132810.0,51.3911,51.3911,51.3293,51.3558,132810.0
2019-11-07 10:10:00,58.22,58.28,58.2,58.27,158212.0,51.3558,51.4087,51.3381,51.3999,158212.0
2019-11-07 10:15:00,58.28,58.4,58.28,58.4,158363.0,51.4087,51.5146,51.4087,51.5146,158363.0
2019-11-07 10:20:00,58.39,58.4,58.31,58.37,156268.0,51.5057,51.5146,51.4352,51.4881,156268.0
2019-11-07 10:25:00,58.37,58.39,58.34,58.36,116896.0,51.4881,51.5057,51.4616,51.4793,116896.0
2019-11-07 10:30:00,58.37,58.46,58.35,58.43,187904.0,51.4881,51.5675,51.4705,51.541,187904.0
2019-11-07 10:35:00,58.43,58.48,58.38,58.45,147037.0,51.541,51.5851,51.4969,51.5587,147037.0
2019-11-07 10:40:00,58.46,58.47,58.41,58.44,168302.0,51.5675,51.5763,51.5234,51.5499,168302.0
2019-11-07 10:45:00,58.43,58.44,58.39,58.43,157233.0,51.541,51.5499,51.5057,51.541,157233.0
2019-11-07 10:50:00,58.44,58.5,58.39,58.46,255904.0,51.5499,51.6028,51.5057,51.5675,255904.0
2019-11-07 10:55:00,58.45,58.55,58.44,58.53,253025.0,51.5587,51.6469,51.5499,51.6292,253025.0
2019-11-07 11:00:00,58.53,58.54,58.4,58.48,147727.0,51.6292,51.6381,51.5146,51.5851,147727.0
2019-11-07 11:05:00,58.49,58.51,58.42,58.43,112476.0,51.594,51.6116,51.5322,51.541,112476.0
2019-11-07 11:10:00,58.43,58.45,58.39,58.44,105858.0,51.541,51.5587,51.5057,51.5499,105858.0
2019-11-07 11:15:00,58.44,58.48,58.42,58.46,68769.0,51.5499,51.5851,51.5322,51.5675,68769.0
2019-11-07 11:20:00,58.46,58.46,58.37,58.38,128248.0,51.5675,51.5675,51.4881,51.4969,128248.0
2019-11-07 11:25:00,58.39,58.39,58.29,58.32,160344.0,51.5057,51.5057,51.4175,51.444,160344.0
2019-11-07 11:30:00,58.31,58.35,58.27,58.33,97709.0,51.4352,51.4705,51.3999,51.4528,97709.0
2019-11-07 11:35:00,58.33,58.35,58.28,58.33,95980.0,51.4528,51.4705,51.4087,51.4528,95980.0
2019-11-07 11:40:00,58.32,58.39,58.29,58.39,100802.0,51.444,51.5057,51.4175,51.5057,100802.0
2019-11-07 11:45:00,58.39,58.39,58.29,58.31,116793.0,51.5057,51.5057,51.4175,51.4352,116793.0
2019-11-07 11:50:00,58.3,58.31,58.24,58.29,107932.0,51.4264,51.4352,51.3734,51.4175,107932.0
2019-11-07 11:55:00,58.29,58.55,58.27,58.52,265883.0,51.4175,51.6469,51.3999,51.6204,265883.0
2019-11-07 12:00:00,58.52,58.52,58.38,58.41,148242.0,51.6204,51.6204,51.4969,51.5234,148242.0
2019-11-07 12:05:00,58.41,58.44,58.38,58.44,68123.0,51.5234,51.5499,51.4969,51.5499,68123.0
2019-11-07 12:10:00,58.44,58.46,58.39,58.41,115140.0,51.5499,51.5675,51.5057,51.5234,115140.0
2019-11-07 12:15:00,58.41,58.42,58.33,58.4,94035.0,51.5234,51.5322,51.4528,51.5146,94035.0
2019-11-07 12:20:00,58.4,58.45,58.4,58.44,71793.0,51.5146,51.5587,51.5146,51.5499,71793.0
2019-11-07 12:25:00,58.44,58.46,58.38,58.43,110989.0,51.5499,51.5675,51.4969,51.541,110989.0
2019-11-07 12:30:00,58.42,58.43,58.32,58.33,109233.0,51.5322,51.541,51.444,51.4528,109233.0
2019-11-07 12:35:00,58.33,58.35,58.29,58.32,100256.0,51.4528,51.4705,51.4175,51.444,100256.0
2019-11-07 12:40:00,58.32,58.33,58.26,58.3,88899.0,51.444,51.4528,51.3911,51.4264,88899.0
2019-11-07 12:45:00,58.3,58.37,58.28,58.35,67401.0,51.4264,51.4881,51.4087,51.4705,67401.0
2019-11-07 12:50:00,58.34,58.37,58.26,58.26,93655.0,51.4616,51.4881,51.3911,51.3911,93655.0
2019-11-07 12:55:00,58.27,58.35,58.26,58.35,93688.0,51.3999,51.4705,51.3911,51.4705,93688.0
2019-11-07 13:00:00,58.35,58.36,58.26,58.27,67412.0,51.4705,51.4793,51.3911,51.3999,67412.0
2019-11-07 13:05:00,58.28,58.3,58.26,58.27,65458.0,51.4087,51.4264,51.3911,51.3999,65458.0
2019-11-07 13:10:00,58.28,58.3,58.26,58.28,71834.0,51.4087,51.4264,51.3911,51.4087,71834.0
2019-11-07 13:15:00,58.27,58.29,58.24,58.25,92737.0,51.3999,51.4175,51.3734,51.3823,92737.0
2019-11-07 13:20:00,58.25,58.26,58.2,58.22,89375.0,51.3823,51.3911,51.3381,51.3558,89375.0
2019-11-07 13:25:00,58.23,58.27,58.19,58.25,83440.0,51.3646,51.3999,51.3293,51.3823,83440.0
2019-11-07 13:30:00,58.26,58.26,58.18,58.21,69010.0,51.3911,51.3911,51.3205,51.347,69010.0
2019-11-07 13:35:00,58.22,58.3,58.19,58.3,90799.0,51.3558,51.4264,51.3293,51.4264,90799.0
2019-11-07 13:40:00,58.3,58.3,58.22,58.23,79438.0,51.4264,51.4264,51.3558,51.3646,79438.0
2019-11-07 13:45:00,58.23,58.28,58.22,58.28,115341.0,51.3646,51.4087,51.3558,51.4087,115341.0
2019-11-07 13:50:00,58.27,58.28,58.25,58.27,67259.0,51.3999,51.4087,51.3823,51.3999,67259.0
2019-11-07 13:55:00,58.27,58.28,58.24,58.26,96210.0,51.3999,51.4087,51.3734,51.3911,96210.0
2019-11-07 14:00:00,58.25,58.28,58.25,58.27,102457.0,51.3823,51.4087,51.3823,51.3999,102457.0
2019-11-07 14:05:00,58.28,58.28,58.24,58.26,88714.0,51.4087,51.4087,51.3734,51.3911,88714.0
2019-11-07 14:10:00,58.26,58.27,58.23,58.27,98671.0,51.3911,51.3999,51.3646,51.3999,98671.0
2019-11-07 14:15:00,58.27,58.28,58.25,58.27,76642.0,51.3999,51.4087,51.3823,51.3999,76642.0
2019-11-07 14:20:00,58.27,58.31,58.25,58.3,101280.0,51.3999,51.4352,51.3823,51.4264,101280.0
2019-11-07 14:25:00,58.3,58.32,58.29,58.32,62717.0,51.4264,51.444,51.4175,51.444,62717.0
2019-11-07 14:30:00,58.32,58.35,58.29,58.34,96373.0,51.444,51.4705,51.4175,51.4616,96373.0
2019-11-07 14:35:00,58.33,58.36,58.3,58.33,151621.0,51.4528,51.4793,51.4264,51.4528,151621.0
2019-11-07 14:40:00,58.33,58.34,58.01,58.12,401954.0,51.4528,51.4616,51.1705,51.2676,401954.0
2019-11-07 14:45:00,58.13,58.19,58.1,58.14,226746.0,51.2764,51.3293,51.2499,51.2852,226746.0
2019-11-07 14:50:00,58.13,58.14,58.04,58.07,163831.0,51.2764,51.2852,51.197,51.2235,163831.0
2019-11-07 14:55:00,58.08,58.16,58.07,58.16,105239.0,51.2323,51.3029,51.2235,51.3029,105239.0
2019-11-07 15:00:00,58.15,58.19,58.15,58.16,83194.0,51.294,51.3293,51.294,51.3029,83194.0
2019-11-07 15:05:00,58.17,58.17,58.13,58.15,169927.0,51.3117,51.3117,51.2764,51.294,169927.0
2019-11-07 15:10:00,58.15,58.17,58.09,58.09,94744.0,51.294,51.3117,51.2411,51.2411,94744.0
2019-11-07 15:15:00,58.09,58.11,57.94,57.95,276431.0,51.2411,51.2588,51.1088,51.1176,276431.0
2019-11-07 15:20:00,57.95,58.02,57.85,58.0,193325.0,51.1176,51.1794,51.0294,51.1617,193325.0
2019-11-07 15:25:00,57.99,58.05,57.99,58.02,176358.0,51.1529,51.2058,51.1529,51.1794,176358.0
2019-11-07 15:30:00,58.01,58.09,57.99,58.07,177383.0,51.1705,51.2411,51.1529,51.2235,177383.0
2019-11-07 15:35:00,58.08,58.12,58.04,58.1,120869.0,51.2323,51.2676,51.197,51.2499,120869.0
2019-11-07 15:40:00,58.09,58.1,58.03,58.03,160384.0,51.2411,51.2499,51.1882,51.1882,160384.0
2019-11-07 15:45:00,58.03,58.14,58.03,58.12,252100.0,51.1882,51.2852,51.1882,51.2676,252100.0
2019-11-07 15:50:00,58.11,58.14,57.98,57.98,348368.0,51.2588,51.2852,51.1441,51.1441,348368.0
2019-11-07 15:55:00,57.99,58.09,57.91,58.06,934169.0,51.1529,51.2411,51.0823,51.2147,934169.0
2019-11-08 09:30:00,57.84,57.91,57.69,57.77,334233.0,51.0206,51.0823,50.8883,50.9588,334233.0
2019-11-08 09:35:00,57.77,57.95,57.71,57.86,201853.0,50.9588,51.1176,50.9059,51.0382,201853.0
2019-11-08 09:40:00,57.85,57.93,57.82,57.85,133478.0,51.0294,51.1,51.0029,51.0294,133478.0
2019-11-08 09:45:00,57.85,57.86,57.76,57.79,142963.0,51.0294,51.0382,50.95,50.9765,142963.0
2019-11-08 09:50:00,57.79,57.86,57.78,57.8,112326.0,50.9765,51.0382,50.9677,50.9853,112326.0
2019-11-08 09:55:00,57.81,57.92,57.57,57.6,342760.0,50.9941,51.0912,50.7824,50.8089,342760.0
2019-11-08 10:00:00,57.61,57.67,57.31,57.35,525354.0,50.8177,50.8706,50.5531,50.5884,525354.0
2019-11-08 10:05:00,57.35,57.5,57.34,57.47,238367.0,50.5884,50.7207,50.5795,50.6942,238367.0
2019-11-08 10:10:00,57.46,57.58,57.4,57.56,148239.0,50.6854,50.7912,50.6325,50.7736,148239.0
2019-11-08 10:15:00,57.57,57.63,57.56,57.63,70343.0,50.7824,50.8354,50.7736,50.8354,70343.0
2019-11-08 10:20:00,57.63,57.72,57.62,57.71,63004.0,50.8354,50.9147,50.8265,50.9059,63004.0
2019-11-08 10:25:00,57.71,57.81,57.71,57.8,98914.0,50.9059,50.9941,50.9059,50.9853,98914.0
2019-11-08 10:30:00,57.8,57.86,57.79,57.81,92307.0,50.9853,51.0382,50.9765,50.9941,92307.0
2019-11-08 10:35:00,57.81,57.89,57.78,57.82,71860.0,50.9941,51.0647,50.9677,51.0029,71860.0
2019-11-08 10:40:00,57.81,57.93,57.81,57.91,101407.0,50.9941,51.1,50.9941,51.0823,101407.0
2019-11-08 10:45:00,57.91,57.93,57.86,57.87,72710.0,51.0823,51.1,51.0382,51.0471,72710.0
2019-11-08 10:50:00,57.86,57.91,57.85,57.9,45189.0,51.0382,51.0823,51.0294,51.0735,45189.0
2019-11-08 10:55:00,57.9,57.91,57.87,57.88,44154.0,51.0735,51.0823,51.0471,51.0559,44154.0
2019-11-08 11:00:00,57.89,57.98,57.87,57.96,92779.0,51.0647,51.1441,51.0471,51.1264,92779.0
2019-11-08 11:05:00,57.95,57.96,57.9,57.91,49492.0,51.1176,51.1264,51.0735,51.0823,49492.0
2019-11-08 11:10:00,57.92,57.95,57.85,57.87,54098.0,51.0912,51.1176,51.0294,51.0471,54098.0
2019-11-08 11:15:00,57.86,57.88,57.78,57.82,112407.0,51.0382,51.0559,50.9677,51.0029,112407.0
2019-11-08 11:20:00,57.82,57.84,57.74,57.76,95394.0,51.0029,51.0206,50.9324,50.95,95394.0
2019-11-08 11:25:00,57.77,57.82,57.76,57.8,66244.0,50.9588,51.0029,50.95,50.9853,66244.0
2019-11-08 11:30:00,57.81,57.88,57.8,57.88,66002.0,50.9941,51.0559,50.9853,51.0559,66002.0
2019-11-08 11:35:00,57.88,57.92,57.85,57.91,84424.0,51.0559,51.0912,51.0294,51.0823,84424.0
2019-11-08 11:40:00,57.91,57.96,57.89,57.89,109292.0,51.0823,51.1264,51.0647,51.0647,109292.0
2019-11-08 11:45:00,57.9,57.97,57.87,57.87,68744.0,51.0735,51.1353,51.0471,51.0471,68744.0
2019-11-08 11:50:00,57.87,57.89,57.84,57.85,112745.0,51.0471,51.0647,51.0206,51.0294,112745.0
2019-11-08 11:55:00,57.85,57.9,57.84,57.89,71274.0,51.0294,51.0735,51.0206,51.0647,71274.0
2019-11-08 12:00:00,57.89,57.95,57.88,57.95,71725.0,51.0647,51.1176,51.0559,51.1176,71725.0
2019-11-08 12:05:00,57.95,57.98,57.93,57.96,91297.0,51.1176,51.1441,51.1,51.1264,91297.0
2019-11-08 12:10:00,57.96,57.99,57.94,57.99,70982.0,51.1264,51.1529,51.1088,51.1529,70982.0
2019-11-08 12:15:00,57.98,57.98,57.94,57.97,60275.0,51.1441,51.1441,51.1088,51.1353,60275.0
2019-11-08 12:20:00,57.97,57.98,57.96,57.98,63943.0,51.1353,51.1441,51.1264,51.1441,63943.0
2019-11-08 12:25:00,57.98,58.0,57.97,57.98,108363.0,51.1441,51.1617,51.1353,51.1441,108363.0
2019-11-08 12:30:00,57.98,57.99,57.93,57.96,94656.0,51.1441,51.1529,51.1,51.1264,94656.0
2019-11-08 12:35:00,57.96,57.98,57.94,57.97,62655.0,51.1264,51.1441,51.1088,51.1353,62655.0
2019-11-08 12:40:00,57.97,57.98,57.92,57.93,67475.0,51.1353,51.1441,51.0912,51.1,67475.0
2019-11-08 12:45:00,57.93,57.95,57.91,57.93,56133.0,51.1,51.1176,51.0823,51.1,56133.0
2019-11-08 12:50:00,57.92,57.93,57.9,57.92,64734.0,51.0912,51.1,51.0735,51.0912,64734.0
2019-11-08 12:55:00,57.92,57.92,57.87,57.9,36834.0,51.0912,51.0912,51.0471,51.0735,36834.0
2019-11-08 13:00:00,57.9,57.95,57.89,57.94,37018.0,51.0735,51.1176,51.0647,51.1088,37018.0
2019-11-08 13:05:00,57.94,57.98,57.93,57.98,51046.0,51.1088,51.1441,51.1,51.1441,51046.0
2019-11-08 13:10:00,57.97,57.99,57.9,57.98,180795.0,51.1353,51.1529,51.0735,51.1441,180795.0
2019-11-08 13:15:00,57.98,57.99,57.93,57.94,39281.0,51.1441,51.1529,51.1,51.1088,39281.0
2019-11-08 13:20:00,57.95,57.95,57.92,57.94,30206.0,51.1176,51.1176,51.0912,51.1088,30206.0
2019-11-08 13:25:00,57.94,57.95,57.91,57.94,42957.0,51.1088,51.1176,51.0823,51.1088,42957.0
2019-11-08 13:30:00,57.94,57.98,57.92,57.98,81141.0,51.1088,51.1441,51.0912,51.1441,81141.0
2019-11-08 13:35:00,57.98,57.98,57.95,57.96,54384.0,51.1441,51.1441,51.1176,51.1264,54384.0
2019-11-08 13:40:00,57.97,57.99,57.95,57.96,100502.0,51.1353,51.1529,51.1176,51.1264,100502.0
2019-11-08 13:45:00,57.97,58.03,57.96,58.01,125212.0,51.1353,51.1882,51.1264,51.1705,125212.0
2019-11-08 13:50:00,58.01,58.01,57.95,57.98,47626.0,51.1705,51.1705,51.1176,51.1441,47626.0
2019-11-08 13:55:00,57.98,58.0,57.94,57.95,67745.0,51.1441,51.1617,51.1088,51.1176,67745.0
2019-11-08 14:00:00,57.95,57.98,57.92,57.95,64567.0,51.1176,51.1441,51.0912,51.1176,64567.0
2019-11-08 14:05:00,57.95,57.97,57.93,57.97,47541.0,51.1176,51.1353,51.1,51.1353,47541.0
2019-11-08 14:10:00,57.96,57.97,57.91,57.94,93540.0,51.1264,51.1353,51.0823,51.1088,93540.0
2019-11-08 14:15:00,57.94,57.95,57.91,57.92,65601.0,51.1088,51.1176,51.0823,51.0912,65601.0
2019-11-08 14:20:00,57.92,57.93,57.89,57.9,62865.0,51.0912,51.1,51.0647,51.0735,62865.0
2019-11-08 14:25:00,57.89,57.95,57.87,57.94,62864.0,51.0647,51.1176,51.0471,51.1088,62864.0
2019-11-08 14:30:00,57.93,57.98,57.92,57.98,37413.0,51.1,51.1441,51.0912,51.1441,37413.0
2019-11-08 14:35:00,57.97,58.0,57.96,57.97,38408.0,51.1353,51.1617,51.1264,51.1353,38408.0
2019-11-08 14:40:00,57.97,58.02,57.96,58.01,62480.0,51.1353,51.1794,51.1264,51.1705,62480.0
2019-11-08 14:45:00,58.01,58.03,57.99,58.0,48660.0,51.1705,51.1882,51.1529,51.1617,48660.0
2019-11-08 14:50:00,58.0,58.02,57.98,58.01,43131.0,51.1617,51.1794,51.1441,51.1705,43131.0
2019-11-08 14:55:00,58.01,58.03,58.01,58.02,39128.0,51.1705,51.1882,51.1705,51.1794,39128.0
2019-11-08 15:00:00,58.03,58.05,58.02,58.03,45588.0,51.1882,51.2058,51.1794,51.1882,45588.0
2019-11-08 15:05:00,58.04,58.05,58.02,58.04,66152.0,51.197,51.2058,51.1794,51.197,66152.0
2019-11-08 15:10:00,58.04,58.08,58.03,58.07,88532.0,51.197,51.2323,51.1882,51.2235,88532.0
2019-11-08 15:15:00,58.07,58.1,58.05,58.08,64654.0,51.2235,51.2499,51.2058,51.2323,64654.0
2019-11-08 15:20:00,58.08,58.1,58.07,58.1,56229.0,51.2323,51.2499,51.2235,51.2499,56229.0
2019-11-08 15:25:00,58.1,58.1,58.07,58.09,79205.0,51.2499,51.2499,51.2235,51.2411,79205.0
2019-11-08 15:30:00,58.09,58.13,58.08,58.1,104381.0,51.2411,51.2764,51.2323,51.2499,104381.0
2019-11-08 15:35:00,58.1,58.12,58.08,58.1,95376.0,51.2499,51.2676,51.2323,51.2499,95376.0
2019-11-08 15:40:00,58.1,58.11,58.07,58.08,126090.0,51.2499,51.2588,51.2235,51.2323,126090.0
2019-11-08 15:45:00,58.08,58.13,58.06,58.13,150496.0,51.2323,51.2764,51.2147,51.2764,150496.0
2019-11-08 15:50:00,58.15,58.23,58.1,58.22,519958.0,51.294,51.3646,51.2499,51.3558,519958.0
2019-11-08 15:55:00,58.23,58.3,58.16,58.28,1131064.0,51.3646,51.4264,51.3029,51.4087,1131064.0
2019-11-11 09:30:00,57.94,58.29,57.89,58.25,619386.0,51.1088,51.4175,51.0647,51.3823,619386.0
2019-11-11 09:35:00,58.25,58.33,57.99,58.07,258537.0,51.3823,51.4528,51.1529,51.2235,258537.0
2019-11-11 09:40:00,58.07,58.13,57.94,58.09,272397.0,51.2235,51.2764,51.1088,51.2411,272397.0
2019-11-11 09:45:00,58.09,58.33,58.07,58.27,211957.0,51.2411,51.4528,51.2235,51.3999,211957.0
2019-11-11 09:50:00,58.28,58.35,58.26,58.31,158733.0,51.4087,51.4705,51.3911,51.4352,158733.0
2019-11-11 09:55:00,58.3,58.33,58.26,58.3,146183.0,51.4264,51.4528,51.3911,51.4264,146183.0
2019-11-11 10:00:00,58.3,58.35,58.28,58.35,114566.0,51.4264,51.4705,51.4087,51.4705,114566.0
2019-11-11 10:05:00,58.35,58.38,58.34,58.38,146450.0,51.4705,51.4969,51.4616,51.4969,146450.0
2019-11-11 10:10:00,58.39,58.43,58.34,58.39,130561.0,51.5057,51.541,51.4616,51.5057,130561.0
2019-11-11 10:15:00,58.39,58.43,58.34,58.38,208887.0,51.5057,51.541,51.4616,51.4969,208887.0
2019-11-11 10:20:00,58.38,58.38,58.23,58.27,129501.0,51.4969,51.4969,51.3646,51.3999,129501.0
2019-11-11 10:25:00,58.27,58.32,58.25,58.29,107059.0,51.3999,51.444,51.3823,51.4175,107059.0
2019-11-11 10:30:00,58.29,58.35,58.28,58.3,128506.0,51.4175,51.4705,51.4087,51.4264,128506.0
2019-11-11 10:35:00,58.29,58.34,58.26,58.28,99703.0,51.4175,51.4616,51.3911,51.4087,99703.0
2019-11-11 10:40:00,58.27,58.4,58.27,58.35,116389.0,51.3999,51.5146,51.3999,51.4705,116389.0
2019-11-11 10:45:00,58.36,58.4,58.34,58.39,101189.0,51.4793,51.5146,51.4616,51.5057,101189.0
2019-11-11 10:50:00,58.4,58.41,58.35,58.4,151013.0,51.5146,51.5234,51.4705,51.5146,151013.0
2019-11-11 10:55:00,58.4,58.4,58.25,58.28,97216.0,51.5146,51.5146,51.3823,51.4087,97216.0
2019-11-11 11:00:00,58.29,58.36,58.28,58.3,144061.0,51.4175,51.4793,51.4087,51.4264,144061.0
2019-11-11 11:05:00,58.3,58.33,58.21,58.24,110991.0,51.4264,51.4528,51.347,51.3734,110991.0
2019-11-11 11:10:00,58.23,58.31,58.23,58.25,126654.0,51.3646,51.4352,51.3646,51.3823,126654.0
2019-11-11 11:15:00,58.25,58.28,58.2,58.22,93492.0,51.3823,51.4087,51.3381,51.3558,93492.0
2019-11-11 11:20:00,58.22,58.23,58.16,58.2,171093.0,51.3558,51.3646,51.3029,51.3381,171093.0
2019-11-11 11:25:00,58.2,58.28,58.18,58.24,86810.0,51.3381,51.4087,51.3205,51.3734,86810.0
2019-11-11 11:30:00,58.25,58.3,58.22,58.23,73289.0,51.3823,51.4264,51.3558,51.3646,73289.0
2019-11-11 11:35:00,58.22,58.29,58.22,58.27,56079.0,51.3558,51.4175,51.3558,51.3999,56079.0
2019-11-11 11:40:00,58.26,58.3,58.25,58.3,41564.0,51.3911,51.4264,51.3823,51.4264,41564.0
2019-11-11 11:45:00,58.3,58.31,58.25,58.28,51236.0,51.4264,51.4352,51.3823,51.4087,51236.0
2019-11-11 11:50:00,58.29,58.29,58.23,58.26,64067.0,51.4175,51.4175,51.3646,51.3911,64067.0
2019-11-11 11:55:00,58.26,58.29,58.22,58.28,144289.0,51.3911,51.4175,51.3558,51.4087,144289.0
2019-11-11 12:00:00,58.29,58.35,58.26,58.3,76307.0,51.4175,51.4705,51.3911,51.4264,76307.0
2019-11-11 12:05:00,58.3,58.34,58.29,58.34,67506.0,51.4264,51.4616,51.4175,51.4616,67506.0
2019-11-11 12:10:00,58.34,58.36,58.31,58.35,76429.0,51.4616,51.4793,51.4352,51.4705,76429.0
2019-11-11 12:15:00,58.35,58.36,58.32,58.33,59477.0,51.4705,51.4793,51.444,51.4528,59477.0
2019-11-11 12:20:00,58.32,58.37,58.31,58.36,87152.0,51.444,51.4881,51.4352,51.4793,87152.0
2019-11-11 12:25:00,58.36,58.4,58.35,58.38,51994.0,51.4793,51.5146,51.4705,51.4969,51994.0
2019-11-11 12:30:00,58.38,58.4,58.32,58.33,48577.0,51.4969,51.5146,51.444,51.4528,48577.0
2019-11-11 12:35:00,58.33,58.37,58.32,58.36,60714.0,51.4528,51.4881,51.444,51.4793,60714.0
2019-11-11 12:40:00,58.35,58.4,58.35,58.38,89343.0,51.4705,51.5146,51.4705,51.4969,89343.0
2019-11-11 12:45:00,58.39,58.4,58.38,58.4,41828.0,51.5057,51.5146,51.4969,51.5146,41828.0
2019-11-11 12:50:00,58.39,58.41,58.35,58.4,53854.0,51.5057,51.5234,51.4705,51.5146,53854.0
2019-11-11 12:55:00,58.41,58.42,58.39,58.41,46730.0,51.5234,51.5322,51.5057,51.5234,46730.0
2019-11-11 13:00:00,58.42,58.43,58.38,58.43,53694.0,51.5322,51.541,51.4969,51.541,53694.0
2019-11-11 13:05:00,58.43,58.44,58.41,58.44,61946.0,51.541,51.5499,51.5234,51.5499,61946.0
2019-11-11 13:10:00,58.44,58.45,58.38,58.39,62855.0,51.5499,51.5587,51.4969,51.5057,62855.0
2019-11-11 13:15:00,58.39,58.45,58.38,58.44,64113.0,51.5057,51.5587,51.4969,51.5499,64113.0
2019-11-11 13:20:00,58.44,58.47,58.43,58.44,82016.0,51.5499,51.5763,51.541,51.5499,82016.0
2019-11-11 13:25:00,58.43,58.44,58.39,58.4,85974.0,51.541,51.5499,51.5057,51.5146,85974.0
2019-11-11 13:30:00,58.39,58.42,58.36,58.39,65313.0,51.5057,51.5322,51.4793,51.5057,65313.0
2019-11-11 13:35:00,58.39,58.4,58.36,58.4,74313.0,51.5057,51.5146,51.4793,51.5146,74313.0
2019-11-11 13:40:00,58.4,58.4,58.36,58.38,48608.0,51.5146,51.5146,51.4793,51.4969,48608.0
2019-11-11 13:45:00,58.39,58.39,58.33,58.35,62578.0,51.5057,51.5057,51.4528,51.4705,62578.0
2019-11-11 13:50:00,58.35,58.35,58.32,58.33,48401.0,51.4705,51.4705,51.444,51.4528,48401.0
2019-11-11 13:55:00,58.34,58.37,58.33,58.36,57384.0,51.4616,51.4881,51.4528,51.4793,57384.0
2019-11-11 14:00:00,58.36,58.38,58.34,58.37,57349.0,51.4793,51.4969,51.4616,51.4881,57349.0
2019-11-11 14:05:00,58.37,58.4,58.37,58.4,56132.0,51.4881,51.5146,51.4881,51.5146,56132.0
2019-11-11 14:10:00,58.4,58.42,58.39,58.42,50971.0,51.5146,51.5322,51.5057,51.5322,50971.0
2019-11-11 14:15:00,58.41,58.41,58.38,58.41,54838.0,51.5234,51.5234,51.4969,51.5234,54838.0
2019-11-11 14:20:00,58.4,58.42,58.38,58.4,82891.0,51.5146,51.5322,51.4969,51.5146,82891.0
2019-11-11 14:25:00,58.39,58.4,58.37,58.39,48041.0,51.5057,51.5146,51.4881,51.5057,48041.0
2019-11-11 14:30:00,58.39,58.41,58.39,58.41,42228.0,51.5057,51.5234,51.5057,51.5234,42228.0
2019-11-11 14:35:00,58.41,58.42,58.38,58.39,41668.0,51.5234,51.5322,51.4969,51.5057,41668.0
2019-11-11 14:40:00,58.39,58.42,58.38,58.41,58843.0,51.5057,51.5322,51.4969,51.5234,58843.0
2019-11-11 14:45:00,58.41,58.42,58.39,58.41,54316.0,51.5234,51.5322,51.5057,51.5234,54316.0
2019-11-11 14:50:00,58.41,58.46,58.4,58.45,77976.0,51.5234,51.5675,51.5146,51.5587,77976.0
2019-11-11 14:55:00,58.46,58.49,58.45,58.48,102374.0,51.5675,51.594,51.5587,51.5851,102374.0
2019-11-11 15:00:00,58.49,58.5,58.48,58.48,51701.0,51.594,51.6028,51.5851,51.5851,51701.0
2019-11-11 15:05:00,58.48,58.5,58.47,58.48,174053.0,51.5851,51.6028,51.5763,51.5851,174053.0
2019-11-11 15:10:00,58.48,58.5,58.47,58.48,78763.0,51.5851,51.6028,51.5763,51.5851,78763.0
2019-11-11 15:15:00,58.48,58.5,58.47,58.47,80569.0,51.5851,51.6028,51.5763,51.5763,80569.0
2019-11-11 15:20:00,58.47,58.48,58.42,58.42,121315.0,51.5763,51.5851,51.5322,51.5322,121315.0
2019-11-11 15:25:00,58.43,58.46,58.41,58.45,158481.0,51.541,51.5675,51.5234,51.5587,158481.0
2019-11-11 15:30:00,58.45,58.47,58.4,58.42,146283.0,51.5587,51.5763,51.5146,51.5322,146283.0
2019-11-11 15:35:00,58.41,58.42,58.37,58.37,166620.0,51.5234,51.5322,51.4881,51.4881,166620.0
2019-11-11 15:40:00,58.38,58.39,58.35,58.36,123395.0,51.4969,51.5057,51.4705,51.4793,123395.0
2019-11-11 15:45:00,58.35,58.42,58.35,58.37,178308.0,51.4705,51.5322,51.4705,51.4881,178308.0
2019-11-11 15:50:00,58.36,58.36,58.29,58.36,314773.0,51.4793,51.4793,51.4175,51.4793,314773.0
2019-11-11 15:55:00,58.36,58.37,58.3,58.35,521980.0,51.4793,51.4881,51.4264,51.4705,521980.0
2019-11-12 09:30:00,58.39,58.63,58.39,58.41,665014.0,51.5057,51.7174,51.5057,51.5234,665014.0
2019-11-12 09:35:00,58.41,58.5,58.4,58.44,127900.0,51.5234,51.6028,51.5146,51.5499,127900.0
2019-11-12 09:40:00,58.44,58.57,58.43,58.55,113999.0,51.5499,51.6645,51.541,51.6469,113999.0
2019-11-12 09:45:00,58.54,58.63,58.52,58.61,176569.0,51.6381,51.7174,51.6204,51.6998,176569.0
2019-11-12 09:50:00,58.61,58.66,58.58,58.61,131259.0,51.6998,51.7439,51.6733,51.6998,131259.0
2019-11-12 09:55:00,58.61,58.68,58.6,58.67,119285.0,51.6998,51.7616,51.691,51.7527,119285.0
2019-11-12 10:00:00,58.67,58.8,58.67,58.71,315685.0,51.7527,51.8674,51.7527,51.788,315685.0
2019-11-12 10:05:00,58.71,58.74,58.64,58.69,167273.0,51.788,51.8145,51.7263,51.7704,167273.0
2019-11-12 10:10:00,58.68,58.7,58.61,58.62,97822.0,51.7616,51.7792,51.6998,51.7086,97822.0
2019-11-12 10:15:00,58.62,58.71,58.6,58.67,109479.0,51.7086,51.788,51.691,51.7527,109479.0
2019-11-12 10:20:00,58.67,58.71,58.63,58.7,83592.0,51.7527,51.788,51.7174,51.7792,83592.0
2019-11-12 10:25:00,58.7,58.7,58.61,58.61,52231.0,51.7792,51.7792,51.6998,51.6998,52231.0
2019-11-12 10:30:00,58.61,58.7,58.59,58.7,71861.0,51.6998,51.7792,51.6822,51.7792,71861.0
2019-11-12 10:35:00,58.69,58.74,58.67,58.72,90199.0,51.7704,51.8145,51.7527,51.7968,90199.0
2019-11-12 10:40:00,58.72,58.76,58.7,58.72,87959.0,51.7968,51.8321,51.7792,51.7968,87959.0
2019-11-12 10:45:00,58.72,58.73,58.68,58.73,65888.0,51.7968,51.8057,51.7616,51.8057,65888.0
2019-11-12 10:50:00,58.73,58.74,58.69,58.71,68193.0,51.8057,51.8145,51.7704,51.788,68193.0
2019-11-12 10:55:00,58.72,58.73,58.65,58.65,43489.0,51.7968,51.8057,51.7351,51.7351,43489.0
2019-11-12 11:00:00,58.66,58.69,58.64,58.64,54589.0,51.7439,51.7704,51.7263,51.7263,54589.0
2019-11-12 11:05:00,58.64,58.7,58.6,58.7,116769.0,51.7263,51.7792,51.691,51.7792,116769.0
2019-11-12 11:10:00,58.7,58.71,58.69,58.7,57425.0,51.7792,51.788,51.7704,51.7792,57425.0
2019-11-12 11:15:00,58.7,58.76,58.69,58.75,146296.0,51.7792,51.8321,51.7704,51.8233,146296.0
2019-11-12 11:20:00,58.75,58.78,58.73,58.77,80464.0,51.8233,51.8498,51.8057,51.8409,80464.0
2019-11-12 11:25:00,58.77,58.78,58.69,58.7,65570.0,51.8409,51.8498,51.7704,51.7792,65570.0
2019-11-12 11:30:00,58.7,58.71,58.66,58.67,60770.0,51.7792,51.788,51.7439,51.7527,60770.0
2019-11-12 11:35:00,58.67,58.68,58.61,58.64,86169.0,51.7527,51.7616,51.6998,51.7263,86169.0
2019-11-12 11:40:00,58.64,58.65,58.59,58.59,53796.0,51.7263,51.7351,51.6822,51.6822,53796.0
2019-11-12 11:45:00,58.58,58.6,58.49,58.54,111128.0,51.6733,51.691,51.594,51.6381,111128.0
2019-11-12 11:50:00,58.54,58.56,58.49,58.53,108795.0,51.6381,51.6557,51.594,51.6292,108795.0
2019-11-12 11:55:00,58.54,58.56,58.42,58.46,92726.0,51.6381,51.6557,51.5322,51.5675,92726.0
2019-11-12 12:00:00,58.46,58.49,58.41,58.43,105977.0,51.5675,51.594,51.5234,51.541,105977.0
2019-11-12 12:05:00,58.43,58.45,58.36,58.42,102402.0,51.541,51.5587,51.4793,51.5322,102402.0
2019-11-12 12:10:00,58.43,58.57,58.43,58.52,69718.0,51.541,51.6645,51.541,51.6204,69718.0
2019-11-12 12:15:00,58.53,58.53,58.39,58.4,60652.0,51.6292,51.6292,51.5057,51.5146,60652.0
2019-11-12 12:20:00,58.4,58.45,58.38,58.39,84343.0,51.5146,51.5587,51.4969,51.5057,84343.0
2019-11-12 12:25:00,58.39,58.39,58.3,58.37,92699.0,51.5057,51.5057,51.4264,51.4881,92699.0
2019-11-12 12:30:00,58.37,58.42,58.36,58.39,53315.0,51.4881,51.5322,51.4793,51.5057,53315.0
2019-11-12 12:35:00,58.39,58.42,58.37,58.4,24606.0,51.5057,51.5322,51.4881,51.5146,24606.0
2019-11-12 12:40:00,58.4,58.4,58.34,58.35,62538.0,51.5146,51.5146,51.4616,51.4705,62538.0
2019-11-12 12:45:00,58.36,58.37,58.34,58.36,34163.0,51.4793,51.4881,51.4616,51.4793,34163.0
2019-11-12 12:50:00,58.35,58.44,58.31,58.4,74743.0,51.4705,51.5499,51.4352,51.5146,74743.0
2019-11-12 12:55:00,58.4,58.51,58.39,58.46,95080.0,51.5146,51.6116,51.5057,51.5675,95080.0
2019-11-12 13:00:00,58.46,58.46,58.37,58.4,94276.0,51.5675,51.5675,51.4881,51.5146,94276.0
2019-11-12 13:05:00,58.4,58.49,58.38,58.48,94983.0,51.5146,51.594,51.4969,51.5851,94983.0
2019-11-12 13:10:00,58.48,58.5,58.39,58.47,262430.0,51.5851,51.6028,51.5057,51.5763,262430.0
2019-11-12 13:15:00,58.47,58.53,58.46,58.51,137110.0,51.5763,51.6292,51.5675,51.6116,137110.0
2019-11-12 13:20:00,58.5,58.54,58.48,58.48,93350.0,51.6028,51.6381,51.5851,51.5851,93350.0
2019-11-12 13:25:00,58.48,58.5,58.42,58.45,94285.0,51.5851,51.6028,51.5322,51.5587,94285.0
2019-11-12 13:30:00,58.45,58.48,58.44,58.45,56120.0,51.5587,51.5851,51.5499,51.5587,56120.0
2019-11-12 13:35:00,58.46,58.53,58.44,58.53,73298.0,51.5675,51.6292,51.5499,51.6292,73298.0
2019-11-12 13:40:00,58.53,58.54,58.49,58.52,46536.0,51.6292,51.6381,51.594,51.6204,46536.0
2019-11-12 13:45:00,58.51,58.52,58.48,58.5,80182.0,51.6116,51.6204,51.5851,51.6028,80182.0
2019-11-12 13:50:00,58.5,58.51,58.47,58.49,37459.0,51.6028,51.6116,51.5763,51.594,37459.0
2019-11-12 13:55:00,58.48,58.51,58.46,58.47,44156.0,51.5851,51.6116,51.5675,51.5763,44156.0
2019-11-12 14:00:00,58.47,58.47,58.33,58.34,133994.0,51.5763,51.5763,51.4528,51.4616,133994.0
2019-11-12 14:05:00,58.34,58.34,58.2,58.26,252744.0,51.4616,51.4616,51.3381,51.3911,252744.0
2019-11-12 14:10:00,58.25,58.26,58.17,58.18,136506.0,51.3823,51.3911,51.3117,51.3205,136506.0
2019-11-12 14:15:00,58.19,58.26,58.17,58.22,111635.0,51.3293,51.3911,51.3117,51.3558,111635.0
2019-11-12 14:20:00,58.21,58.23,58.18,58.22,62762.0,51.347,51.3646,51.3205,51.3558,62762.0
2019-11-12 14:25:00,58.22,58.23,58.17,58.22,81153.0,51.3558,51.3646,51.3117,51.3558,81153.0
2019-11-12 14:30:00,58.22,58.26,58.22,58.24,47504.0,51.3558,51.3911,51.3558,51.3734,47504.0
2019-11-12 14:35:00,58.24,58.29,58.23,58.28,121331.0,51.3734,51.4175,51.3646,51.4087,121331.0
2019-11-12 14:40:00,58.28,58.29,58.21,58.22,70174.0,51.4087,51.4175,51.347,51.3558,70174.0
2019-11-12 14:45:00,58.22,58.23,58.18,58.18,60472.0,51.3558,51.3646,51.3205,51.3205,60472.0
2019-11-12 14:50:00,58.18,58.18,58.06,58.06,143843.0,51.3205,51.3205,51.2147,51.2147,143843.0
2019-11-12 14:55:00,58.06,58.15,58.03,58.12,100358.0,51.2147,51.294,51.1882,51.2676,100358.0
2019-11-12 15:00:00,58.12,58.15,58.11,58.15,53044.0,51.2676,51.294,51.2588,51.294,53044.0
2019-11-12 15:05:00,58.15,58.21,58.13,58.2,70881.0,51.294,51.347,51.2764,51.3381,70881.0
2019-11-12 15:10:00,58.19,58.21,58.16,58.17,58603.0,51.3293,51.347,51.3029,51.3117,58603.0
2019-11-12 15:15:00,58.16,58.19,58.13,58.16,116619.0,51.3029,51.3293,51.2764,51.3029,116619.0
2019-11-12 15:20:00,58.17,58.2,58.16,58.19,89028.0,51.3117,51.3381,51.3029,51.3293,89028.0
2019-11-12 15:25:00,58.19,58.21,58.18,58.19,75589.0,51.3293,51.347,51.3205,51.3293,75589.0
2019-11-12 15:30:00,58.18,58.27,58.17,58.23,156173.0,51.3205,51.3999,51.3117,51.3646,156173.0
2019-11-12 15:35:00,58.23,58.24,58.19,58.2,108445.0,51.3646,51.3734,51.3293,51.3381,108445.0
2019-11-12 15:40:00,58.21,58.22,58.15,58.16,101024.0,51.347,51.3558,51.294,51.3029,101024.0
2019-11-12 15:45:00,58.16,58.2,58.12,58.14,187294.0,51.3029,51.3381,51.2676,51.2852,187294.0
2019-11-12 15:50:00,58.15,58.2,58.14,58.16,226911.0,51.294,51.3381,51.2852,51.3029,226911.0
2019-11-12 15:55:00,58.17,58.25,58.15,58.21,510525.0,51.3117,51.3823,51.294,51.347,510525.0
2019-11-13 09:30:00,57.87,57.91,57.6,57.63,496279.0,51.0471,51.0823,50.8089,50.8354,496279.0
2019-11-13 09:35:00,57.64,57.79,57.62,57.77,228863.0,50.8442,50.9765,50.8265,50.9588,228863.0
2019-11-13 09:40:00,57.77,57.86,57.75,57.83,149223.0,50.9588,51.0382,50.9412,51.0118,149223.0
2019-11-13 09:45:00,57.83,57.84,57.67,57.68,143236.0,51.0118,51.0206,50.8706,50.8795,143236.0
2019-11-13 09:50:00,57.67,57.67,57.56,57.57,226143.0,50.8706,50.8706,50.7736,50.7824,226143.0
2019-11-13 09:55:00,57.57,57.6,57.55,57.56,307066.0,50.7824,50.8089,50.7648,50.7736,307066.0
2019-11-13 10:00:00,57.56,57.57,57.42,57.54,324112.0,50.7736,50.7824,50.6501,50.756,324112.0
2019-11-13 10:05:00,57.54,57.59,57.52,57.56,113264.0,50.756,50.8001,50.7383,50.7736,113264.0
2019-11-13 10:10:00,57.56,57.65,57.55,57.62,138131.0,50.7736,50.853,50.7648,50.8265,138131.0
2019-11-13 10:15:00,57.63,57.73,57.58,57.73,225545.0,50.8354,50.9236,50.7912,50.9236,225545.0
2019-11-13 10:20:00,57.72,57.76,57.69,57.72,105663.0,50.9147,50.95,50.8883,50.9147,105663.0
2019-11-13 10:25:00,57.71,57.72,57.65,57.66,121779.0,50.9059,50.9147,50.853,50.8618,121779.0
2019-11-13 10:30:00,57.65,57.73,57.59,57.63,171407.0,50.853,50.9236,50.8001,50.8354,171407.0
2019-11-13 10:35:00,57.63,57.77,57.58,57.76,209942.0,50.8354,50.9588,50.7912,50.95,209942.0
2019-11-13 10:40:00,57.77,57.8,57.65,57.66,126686.0,50.9588,50.9853,50.853,50.8618,126686.0
2019-11-13 10:45:00,57.66,57.71,57.64,57.69,84492.0,50.8618,50.9059,50.8442,50.8883,84492.0
2019-11-13 10:50:00,57.69,57.75,57.68,57.71,87146.0,50.8883,50.9412,50.8795,50.9059,87146.0
2019-11-13 10:55:00,57.71,57.73,57.66,57.72,55498.0,50.9059,50.9236,50.8618,50.9147,55498.0
2019-11-13 11:00:00,57.72,57.75,57.68,57.72,224661.0,50.9147,50.9412,50.8795,50.9147,224661.0
2019-11-13 11:05:00,57.72,57.76,57.68,57.68,65292.0,50.9147,50.95,50.8795,50.8795,65292.0
2019-11-13 11:10:00,57.68,57.69,57.63,57.65,102059.0,50.8795,50.8883,50.8354,50.853,102059.0
2019-11-13 11:15:00,57.65,57.68,57.63,57.64,118244.0,50.853,50.8795,50.8354,50.8442,118244.0
2019-11-13 11:20:00,57.64,57.7,57.63,57.64,143493.0,50.8442,50.8971,50.8354,50.8442,143493.0
2019-11-13 11:25:00,57.64,57.69,57.61,57.64,88886.0,50.8442,50.8883,50.8177,50.8442,88886.0
2019-11-13 11:30:00,57.63,57.71,57.63,57.7,87590.0,50.8354,50.9059,50.8354,50.8971,87590.0
2019-11-13 11:35:00,57.7,57.76,57.69,57.76,97760.0,50.8971,50.95,50.8883,50.95,97760.0
2019-11-13 11:40:00,57.75,57.78,57.7,57.78,114376.0,50.9412,50.9677,50.8971,50.9677,114376.0
2019-11-13 11:45:00,57.77,57.84,57.74,57.84,88057.0,50.9588,51.0206,50.9324,51.0206,88057.0
2019-11-13 11:50:00,57.84,57.9,57.82,57.9,121444.0,51.0206,51.0735,51.0029,51.0735,121444.0
2019-11-13 11:55:00,57.89,57.89,57.83,57.84,99535.0,51.0647,51.0647,51.0118,51.0206,99535.0
2019-11-13 12:00:00,57.84,57.9,57.83,57.85,65794.0,51.0206,51.0735,51.0118,51.0294,65794.0
2019-11-13 12:05:00,57.85,57.86,57.81,57.81,56425.0,51.0294,51.0382,50.9941,50.9941,56425.0
2019-11-13 12:10:00,57.82,57.83,57.77,57.79,64739.0,51.0029,51.0118,50.9588,50.9765,64739.0
2019-11-13 12:15:00,57.79,57.81,57.76,57.77,61444.0,50.9765,50.9941,50.95,50.9588,61444.0
2019-11-13 12:20:00,57.76,57.77,57.68,57.73,84295.0,50.95,50.9588,50.8795,50.9236,84295.0
2019-11-13 12:25:00,57.72,57.76,57.71,57.71,84809.0,50.9147,50.95,50.9059,50.9059,84809.0
2019-11-13 12:30:00,57.71,57.77,57.71,57.77,42810.0,50.9059,50.9588,50.9059,50.9588,42810.0
2019-11-13 12:35:00,57.77,57.82,57.75,57.81,67546.0,50.9588,51.0029,50.9412,50.9941,67546.0
2019-11-13 12:40:00,57.8,57.84,57.8,57.81,62628.0,50.9853,51.0206,50.9853,50.9941,62628.0
2019-11-13 12:45:00,57.82,57.83,57.8,57.83,25440.0,51.0029,51.0118,50.9853,51.0118,25440.0
2019-11-13 12:50:00,57.82,57.86,57.8,57.8,66380.0,51.0029,51.0382,50.9853,50.9853,66380.0
2019-11-13 12:55:00,57.8,57.83,57.8,57.83,41946.0,50.9853,51.0118,50.9853,51.0118,41946.0
2019-11-13 13:00:00,57.82,57.85,57.81,57.82,111084.0,51.0029,51.0294,50.9941,51.0029,111084.0
2019-11-13 13:05:00,57.82,57.89,57.82,57.84,72753.0,51.0029,51.0647,51.0029,51.0206,72753.0
2019-11-13 13:10:00,57.84,57.87,57.83,57.84,47579.0,51.0206,51.0471,51.0118,51.0206,47579.0
2019-11-13 13:15:00,57.84,57.85,57.81,57.82,47040.0,51.0206,51.0294,50.9941,51.0029,47040.0
2019-11-13 13:20:00,57.83,57.84,57.76,57.76,59761.0,51.0118,51.0206,50.95,50.95,59761.0
2019-11-13 13:25:00,57.76,57.8,57.75,57.77,54339.0,50.95,50.9853,50.9412,50.9588,54339.0
2019-11-13 13:30:00,57.77,57.8,57.76,57.8,32309.0,50.9588,50.9853,50.95,50.9853,32309.0
2019-11-13 13:35:00,57.8,57.81,57.75,57.76,61277.0,50.9853,50.9941,50.9412,50.95,61277.0
2019-11-13 13:40:00,57.75,57.78,57.74,57.78,37583.0,50.9412,50.9677,50.9324,50.9677,37583.0
2019-11-13 13:45:00,57.78,57.78,57.75,57.75,56200.0,50.9677,50.9677,50.9412,50.9412,56200.0
2019-11-13 13:50:00,57.76,57.8,57.75,57.75,61079.0,50.95,50.9853,50.9412,50.9412,61079.0
2019-11-13 13:55:00,57.75,57.78,57.46,57.55,450807.0,50.9412,50.9677,50.6854,50.7648,450807.0
2019-11-13 14:00:00,57.55,57.55,57.35,57.43,224867.0,50.7648,50.7648,50.5884,50.6589,224867.0
2019-11-13 14:05:00,57.43,57.52,57.4,57.52,280600.0,50.6589,50.7383,50.6325,50.7383,280600.0
2019-11-13 14:10:00,57.52,57.53,57.46,57.5,104773.0,50.7383,50.7471,50.6854,50.7207,104773.0
2019-11-13 14:15:00,57.49,57.6,57.49,57.58,76253.0,50.7119,50.8089,50.7119,50.7912,76253.0
2019-11-13 14:20:00,57.57,57.61,57.53,57.54,54227.0,50.7824,50.8177,50.7471,50.756,54227.0
2019-11-13 14:25:00,57.54,57.58,57.51,57.57,37578.0,50.756,50.7912,50.7295,50.7824,37578.0
2019-11-13 14:30:00,57.58,57.62,57.56,57.56,57430.0,50.7912,50.8265,50.7736,50.7736,57430.0
2019-11-13 14:35:00,57.56,57.62,57.56,57.62,60926.0,50.7736,50.8265,50.7736,50.8265,60926.0
2019-11-13 14:40:00,57.62,57.72,57.61,57.71,71478.0,50.8265,50.9147,50.8177,50.9059,71478.0
2019-11-13 14:45:00,57.71,57.72,57.68,57.7,46921.0,50.9059,50.9147,50.8795,50.8971,46921.0
2019-11-13 14:50:00,57.7,57.76,57.7,57.75,45488.0,50.8971,50.95,50.8971,50.9412,45488.0
2019-11-13 14:55:00,57.75,57.77,57.72,57.76,60715.0,50.9412,50.9588,50.9147,50.95,60715.0
2019-11-13 15:00:00,57.76,57.85,57.76,57.83,90974.0,50.95,51.0294,50.95,51.0118,90974.0
2019-11-13 15:05:00,57.84,57.87,57.81,57.84,47856.0,51.0206,51.0471,50.9941,51.0206,47856.0
2019-11-13 15:10:00,57.84,57.88,57.83,57.84,74746.0,51.0206,51.0559,51.0118,51.0206,74746.0
2019-11-13 15:15:00,57.85,57.89,57.84,57.88,66842.0,51.0294,51.0647,51.0206,51.0559,66842.0
2019-11-13 15:20:00,57.89,57.9,57.81,57.83,102795.0,51.0647,51.0735,50.9941,51.0118,102795.0
2019-11-13 15:25:00,57.83,57.84,57.82,57.83,53816.0,51.0118,51.0206,51.0029,51.0118,53816.0
2019-11-13 15:30:00,57.83,57.87,57.79,57.86,174412.0,51.0118,51.0471,50.9765,51.0382,174412.0
2019-11-13 15:35:00,57.87,57.88,57.82,57.84,93229.0,51.0471,51.0559,51.0029,51.0206,93229.0
2019-11-13 15:40:00,57.84,57.95,57.83,57.94,166893.0,51.0206,51.1176,51.0118,51.1088,166893.0
2019-11-13 15:45:00,57.93,57.97,57.9,57.96,200188.0,51.1,51.1353,51.0735,51.1264,200188.0
2019-11-13 15:50:00,57.96,57.96,57.7,57.77,718304.0,51.1264,51.1264,50.8971,50.9588,718304.0
2019-11-13 15:55:00,57.76,57.95,57.74,57.9,918051.0,50.95,51.1176,50.9324,51.0735,918051.0
2019-11-14 09:30:00,57.61,58.04,57.57,57.95,629557.0,50.8177,51.197,50.7824,51.1176,629557.0
2019-11-14 09:35:00,57.96,57.98,57.86,57.91,141613.0,51.1264,51.1441,51.0382,51.0823,141613.0
2019-11-14 09:40:00,57.9,57.91,57.78,57.8,110517.0,51.0735,51.0823,50.9677,50.9853,110517.0
2019-11-14 09:45:00,57.8,57.87,57.77,57.86,89889.0,50.9853,51.0471,50.9588,51.0382,89889.0
2019-11-14 09:50:00,57.86,57.87,57.7,57.74,147766.0,51.0382,51.0471,50.8971,50.9324,147766.0
2019-11-14 09:55:00,57.74,57.82,57.7,57.75,189719.0,50.9324,51.0029,50.8971,50.9412,189719.0
2019-11-14 10:00:00,57.75,57.83,57.7,57.8,118071.0,50.9412,51.0118,50.8971,50.9853,118071.0
2019-11-14 10:05:00,57.8,57.82,57.77,57.79,99169.0,50.9853,51.0029,50.9588,50.9765,99169.0
2019-11-14 10:10:00,57.79,57.81,57.76,57.78,135287.0,50.9765,50.9941,50.95,50.9677,135287.0
2019-11-14 10:15:00,57.77,57.84,57.77,57.82,129607.0,50.9588,51.0206,50.9588,51.0029,129607.0
2019-11-14 10:20:00,57.82,57.85,57.73,57.73,149893.0,51.0029,51.0294,50.9236,50.9236,149893.0
2019-11-14 10:25:00,57.73,57.8,57.72,57.78,115706.0,50.9236,50.9853,50.9147,50.9677,115706.0
2019-11-14 10:30:00,57.78,57.83,57.72,57.73,100498.0,50.9677,51.0118,50.9147,50.9236,100498.0
2019-11-14 10:35:00,57.73,57.78,57.73,57.76,85417.0,50.9236,50.9677,50.9236,50.95,85417.0
2019-11-14 10:40:00,57.76,57.81,57.76,57.77,71952.0,50.95,50.9941,50.95,50.9588,71952.0
2019-11-14 10:45:00,57.78,57.79,57.7,57.71,107754.0,50.9677,50.9765,50.8971,50.9059,107754.0
2019-11-14 10:50:00,57.72,57.78,57.71,57.75,101896.0,50.9147,50.9677,50.9059,50.9412,101896.0
2019-11-14 10:55:00,57.75,57.75,57.65,57.68,90856.0,50.9412,50.9412,50.853,50.8795,90856.0
2019-11-14 11:00:00,57.67,57.7,57.6,57.69,116661.0,50.8706,50.8971,50.8089,50.8883,116661.0
2019-11-14 11:05:00,57.69,57.7,57.64,57.66,300817.0,50.8883,50.8971,50.8442,50.8618,300817.0
2019-11-14 11:10:00,57.66,57.68,57.61,57.66,59810.0,50.8618,50.8795,50.8177,50.8618,59810.0
2019-11-14 11:15:00,57.66,57.78,57.65,57.77,153472.0,50.8618,50.9677,50.853,50.9588,153472.0
2019-11-14 11:20:00,57.78,57.82,57.78,57.82,57016.0,50.9677,51.0029,50.9677,51.0029,57016.0
2019-11-14 11:25:00,57.81,57.82,57.76,57.8,74783.0,50.9941,51.0029,50.95,50.9853,74783.0
2019-11-14 11:30:00,57.81,57.82,57.72,57.73,70195.0,50.9941,51.0029,50.9147,50.9236,70195.0
2019-11-14 11:35:00,57.72,57.81,57.71,57.75,174846.0,50.9147,50.9941,50.9059,50.9412,174846.0
2019-11-14 11:40:00,57.75,57.76,57.68,57.69,67767.0,50.9412,50.95,50.8795,50.8883,67767.0
2019-11-14 11:45:00,57.69,57.75,57.61,57.63,123085.0,50.8883,50.9412,50.8177,50.8354,123085.0
2019-11-14 11:50:00,57.64,57.7,57.62,57.69,128399.0,50.8442,50.8971,50.8265,50.8883,128399.0
2019-11-14 11:55:00,57.69,57.72,57.68,57.68,56051.0,50.8883,50.9147,50.8795,50.8795,56051.0
2019-11-14 12:00:00,57.68,57.76,57.67,57.75,111145.0,50.8795,50.95,50.8706,50.9412,111145.0
2019-11-14 12:05:00,57.75,57.78,57.74,57.75,31812.0,50.9412,50.9677,50.9324,50.9412,31812.0
2019-11-14 12:10:00,57.75,57.76,57.72,57.73,29789.0,50.9412,50.95,50.9147,50.9236,29789.0
2019-11-14 12:15:00,57.73,57.79,57.72,57.79,58820.0,50.9236,50.9765,50.9147,50.9765,58820.0
2019-11-14 12:20:00,57.78,57.82,57.76,57.82,45552.0,50.9677,51.0029,50.95,51.0029,45552.0
2019-11-14 12:25:00,57.82,57.91,57.81,57.89,52577.0,51.0029,51.0823,50.9941,51.0647,52577.0
2019-11-14 12:30:00,57.9,57.94,57.89,57.9,76582.0,51.0735,51.1088,51.0647,51.0735,76582.0
2019-11-14 12:35:00,57.91,57.95,57.9,57.93,70325.0,51.0823,51.1176,51.0735,51.1,70325.0
2019-11-14 12:40:00,57.93,57.97,57.92,57.96,58648.0,51.1,51.1353,51.0912,51.1264,58648.0
2019-11-14 12:45:00,57.97,57.99,57.95,57.95,38402.0,51.1353,51.1529,51.1176,51.1176,38402.0
2019-11-14 12:50:00,57.96,57.97,57.9,57.92,136098.0,51.1264,51.1353,51.0735,51.0912,136098.0
2019-11-14 12:55:00,57.91,57.92,57.88,57.91,60368.0,51.0823,51.0912,51.0559,51.0823,60368.0
2019-11-14 13:00:00,57.91,57.94,57.9,57.93,98209.0,51.0823,51.1088,51.0735,51.1,98209.0
2019-11-14 13:05:00,57.93,57.95,57.9,57.91,45741.0,51.1,51.1176,51.0735,51.0823,45741.0
2019-11-14 13:10:00,57.91,57.92,57.87,57.89,57176.0,51.0823,51.0912,51.0471,51.0647,57176.0
2019-11-14 13:15:00,57.88,57.92,57.87,57.91,41622.0,51.0559,51.0912,51.0471,51.0823,41622.0
2019-11-14 13:20:00,57.91,57.91,57.85,57.86,59914.0,51.0823,51.0823,51.0294,51.0382,59914.0
2019-11-14 13:25:00,57.86,57.87,57.83,57.85,46952.0,51.0382,51.0471,51.0118,51.0294,46952.0
2019-11-14 13:30:00,57.84,57.85,57.82,57.83,36659.0,51.0206,51.0294,51.0029,51.0118,36659.0
2019-11-14 13:35:00,57.82,57.85,57.79,57.85,57855.0,51.0029,51.0294,50.9765,51.0294,57855.0
2019-11-14 13:40:00,57.84,57.86,57.84,57.85,51514.0,51.0206,51.0382,51.0206,51.0294,51514.0
2019-11-14 13:45:00,57.85,57.88,57.84,57.84,54180.0,51.0294,51.0559,51.0206,51.0206,54180.0
2019-11-14 13:50:00,57.84,57.85,57.8,57.82,59706.0,51.0206,51.0294,50.9853,51.0029,59706.0
2019-11-14 13:55:00,57.81,57.83,57.59,57.69,316089.0,50.9941,51.0118,50.8001,50.8883,316089.0
2019-11-14 14:00:00,57.69,57.76,57.66,57.73,136816.0,50.8883,50.95,50.8618,50.9236,136816.0
2019-11-14 14:05:00,57.74,57.8,57.74,57.79,53237.0,50.9324,50.9853,50.9324,50.9765,53237.0
2019-11-14 14:10:00,57.79,57.8,57.78,57.79,24844.0,50.9765,50.9853,50.9677,50.9765,24844.0
2019-11-14 14:15:00,57.79,57.87,57.78,57.85,66108.0,50.9765,51.0471,50.9677,51.0294,66108.0
2019-11-14 14:20:00,57.85,57.85,57.81,57.81,26957.0,51.0294,51.0294,50.9941,50.9941,26957.0
2019-11-14 14:25:00,57.81,57.81,57.76,57.8,54150.0,50.9941,50.9941,50.95,50.9853,54150.0
2019-11-14 14:30:00,57.8,57.81,57.77,57.8,59760.0,50.9853,50.9941,50.9588,50.9853,59760.0
2019-11-14 14:35:00,57.8,57.8,57.77,57.77,30041.0,50.9853,50.9853,50.9588,50.9588,30041.0
2019-11-14 14:40:00,57.78,57.79,57.75,57.79,34753.0,50.9677,50.9765,50.9412,50.9765,34753.0
2019-11-14 14:45:00,57.78,57.8,57.77,57.8,57798.0,50.9677,50.9853,50.9588,50.9853,57798.0
2019-11-14 14:50:00,57.8,57.8,57.74,57.76,109263.0,50.9853,50.9853,50.9324,50.95,109263.0
2019-11-14 14:55:00,57.76,57.8,57.75,57.8,52785.0,50.95,50.9853,50.9412,50.9853,52785.0
2019-11-14 15:00:00,57.8,57.82,57.79,57.8,67546.0,50.9853,51.0029,50.9765,50.9853,67546.0
2019-11-14 15:05:00,57.81,57.82,57.78,57.82,119492.0,50.9941,51.0029,50.9677,51.0029,119492.0
2019-11-14 15:10:00,57.82,57.82,57.76,57.78,97832.0,51.0029,51.0029,50.95,50.9677,97832.0
2019-11-14 15:15:00,57.77,57.78,57.77,57.78,37498.0,50.9588,50.9677,50.9588,50.9677,37498.0
2019-11-14 15:20:00,57.77,57.84,57.77,57.82,143174.0,50.9588,51.0206,50.9588,51.0029,143174.0
2019-11-14 15:25:00,57.82,57.86,57.81,57.86,64267.0,51.0029,51.0382,50.9941,51.0382,64267.0
2019-11-14 15:30:00,57.86,57.88,57.84,57.84,114357.0,51.0382,51.0559,51.0206,51.0206,114357.0
2019-11-14 15:35:00,57.84,57.87,57.82,57.85,100610.0,51.0206,51.0471,51.0029,51.0294,100610.0
2019-11-14 15:40:00,57.86,57.91,57.85,57.88,181044.0,51.0382,51.0823,51.0294,51.0559,181044.0
2019-11-14 15:45:00,57.88,57.89,57.84,57.88,144225.0,51.0559,51.0647,51.0206,51.0559,144225.0
2019-11-14 15:50:00,57.88,57.93,57.79,57.8,298693.0,51.0559,51.1,50.9765,50.9853,298693.0
2019-11-14 15:55:00,57.8,57.86,57.77,57.82,877665.0,50.9853,51.0382,50.9588,51.0029,877665.0
2019-11-15 09:30:00,58.15,58.5,58.1,58.41,1413616.0,51.294,51.6028,51.2499,51.5234,1413616.0
2019-11-15 09:35:00,58.42,58.61,58.39,58.58,588160.0,51.5322,51.6998,51.5057,51.6733,588160.0
2019-11-15 09:40:00,58.58,58.7,58.57,58.59,283874.0,51.6733,51.7792,51.6645,51.6822,283874.0
2019-11-15 09:45:00,58.6,58.61,58.41,58.43,278251.0,51.691,51.6998,51.5234,51.541,278251.0
2019-11-15 09:50:00,58.42,58.43,58.34,58.4,187833.0,51.5322,51.541,51.4616,51.5146,187833.0
2019-11-15 09:55:00,58.4,58.41,58.27,58.33,199137.0,51.5146,51.5234,51.3999,51.4528,199137.0
2019-11-15 10:00:00,58.33,58.39,58.22,58.26,175124.0,51.4528,51.5057,51.3558,51.3911,175124.0
2019-11-15 10:05:00,58.25,58.32,58.22,58.25,201222.0,51.3823,51.444,51.3558,51.3823,201222.0
2019-11-15 10:10:00,58.24,58.37,58.23,58.34,142939.0,51.3734,51.4881,51.3646,51.4616,142939.0
2019-11-15 10:15:00,58.35,58.43,58.34,58.34,96506.0,51.4705,51.541,51.4616,51.4616,96506.0
2019-11-15 10:20:00,58.35,58.37,58.29,58.3,141353.0,51.4705,51.4881,51.4175,51.4264,141353.0
2019-11-15 10:25:00,58.3,58.33,58.23,58.25,140567.0,51.4264,51.4528,51.3646,51.3823,140567.0
2019-11-15 10:30:00,58.25,58.27,58.19,58.22,93168.0,51.3823,51.3999,51.3293,51.3558,93168.0
2019-11-15 10:35:00,58.22,58.24,58.16,58.21,72765.0,51.3558,51.3734,51.3029,51.347,72765.0
2019-11-15 10:40:00,58.22,58.28,58.21,58.27,69701.0,51.3558,51.4087,51.347,51.3999,69701.0
2019-11-15 10:45:00,58.27,58.29,58.25,58.27,101308.0,51.3999,51.4175,51.3823,51.3999,101308.0
2019-11-15 10:50:00,58.27,58.31,58.19,58.21,100007.0,51.3999,51.4352,51.3293,51.347,100007.0
2019-11-15 10:55:00,58.22,58.29,58.21,58.23,71892.0,51.3558,51.4175,51.347,51.3646,71892.0
2019-11-15 11:00:00,58.23,58.29,58.21,58.25,80014.0,51.3646,51.4175,51.347,51.3823,80014.0
2019-11-15 11:05:00,58.25,58.29,58.18,58.18,131749.0,51.3823,51.4175,51.3205,51.3205,131749.0
2019-11-15 11:10:00,58.19,58.2,58.13,58.17,106198.0,51.3293,51.3381,51.2764,51.3117,106198.0
2019-11-15 11:15:00,58.17,58.18,58.08,58.08,86889.0,51.3117,51.3205,51.2323,51.2323,86889.0
2019-11-15 11:20:00,58.08,58.15,58.07,58.13,127799.0,51.2323,51.294,51.2235,51.2764,127799.0
2019-11-15 11:25:00,58.13,58.18,58.1,58.16,104812.0,51.2764,51.3205,51.2499,51.3029,104812.0
2019-11-15 11:30:00,58.16,58.19,58.12,58.14,110640.0,51.3029,51.3293,51.2676,51.2852,110640.0
2019-11-15 11:35:00,58.14,58.15,58.09,58.12,103125.0,51.2852,51.294,51.2411,51.2676,103125.0
2019-11-15 11:40:00,58.11,58.13,58.0,58.01,140212.0,51.2588,51.2764,51.1617,51.1705,140212.0
2019-11-15 11:45:00,58.01,58.02,57.96,58.02,113077.0,51.1705,51.1794,51.1264,51.1794,113077.0
2019-11-15 11:50:00,58.02,58.04,57.97,57.97,101962.0,51.1794,51.197,51.1353,51.1353,101962.0
2019-11-15 11:55:00,57.98,58.07,57.95,58.06,108276.0,51.1441,51.2235,51.1176,51.2147,108276.0
2019-11-15 12:00:00,58.07,58.13,58.05,58.12,109447.0,51.2235,51.2764,51.2058,51.2676,109447.0
2019-11-15 12:05:00,58.12,58.12,58.05,58.07,51702.0,51.2676,51.2676,51.2058,51.2235,51702.0
2019-11-15 12:10:00,58.07,58.07,57.99,58.02,70468.0,51.2235,51.2235,51.1529,51.1794,70468.0
2019-11-15 12:15:00,58.02,58.04,58.0,58.0,45912.0,51.1794,51.197,51.1617,51.1617,45912.0
2019-11-15 12:20:00,58.0,58.01,57.94,57.96,134096.0,51.1617,51.1705,51.1088,51.1264,134096.0
2019-11-15 12:25:00,57.97,57.98,57.93,57.93,76698.0,51.1353,51.1441,51.1,51.1,76698.0
2019-11-15 12:30:00,57.93,57.99,57.9,57.98,98998.0,51.1,51.1529,51.0735,51.1441,98998.0
2019-11-15 12:35:00,57.99,58.01,57.94,57.95,59758.0,51.1529,51.1705,51.1088,51.1176,59758.0
2019-11-15 12:40:00,57.95,57.99,57.9,57.97,84778.0,51.1176,51.1529,51.0735,51.1353,84778.0
2019-11-15 12:45:00,57.98,58.06,57.97,58.05,96480.0,51.1441,51.2147,51.1353,51.2058,96480.0
2019-11-15 12:50:00,58.06,58.06,58.0,58.0,89339.0,51.2147,51.2147,51.1617,51.1617,89339.0
2019-11-15 12:55:00,58.0,58.02,57.98,57.99,48202.0,51.1617,51.1794,51.1441,51.1529,48202.0
2019-11-15 13:00:00,57.99,58.0,57.96,57.97,35108.0,51.1529,51.1617,51.1264,51.1353,35108.0
2019-11-15 13:05:00,57.97,57.97,57.93,57.96,46506.0,51.1353,51.1353,51.1,51.1264,46506.0
2019-11-15 13:10:00,57.96,57.97,57.94,57.94,38422.0,51.1264,51.1353,51.1088,51.1088,38422.0
2019-11-15 13:15:00,57.95,57.96,57.92,57.93,38598.0,51.1176,51.1264,51.0912,51.1,38598.0
2019-11-15 13:20:00,57.93,57.94,57.89,57.92,75635.0,51.1,51.1088,51.0647,51.0912,75635.0
2019-11-15 13:25:00,57.92,57.95,57.89,57.9,72267.0,51.0912,51.1176,51.0647,51.0735,72267.0
2019-11-15 13:30:00,57.9,57.92,57.86,57.88,68417.0,51.0735,51.0912,51.0382,51.0559,68417.0
2019-11-15 13:35:00,57.88,57.91,57.87,57.88,70822.0,51.0559,51.0823,51.0471,51.0559,70822.0
2019-11-15 13:40:00,57.89,57.91,57.87,57.88,70336.0,51.0647,51.0823,51.0471,51.0559,70336.0
2019-11-15 13:45:00,57.88,57.88,57.83,57.86,64991.0,51.0559,51.0559,51.0118,51.0382,64991.0
2019-11-15 13:50:00,57.87,57.92,57.86,57.89,81245.0,51.0471,51.0912,51.0382,51.0647,81245.0
2019-11-15 13:55:00,57.89,57.89,57.85,57.85,30784.0,51.0647,51.0647,51.0294,51.0294,30784.0
2019-11-15 14:00:00,57.85,57.87,57.84,57.86,71222.0,51.0294,51.0471,51.0206,51.0382,71222.0
2019-11-15 14:05:00,57.86,57.92,57.86,57.92,47779.0,51.0382,51.0912,51.0382,51.0912,47779.0
2019-11-15 14:10:00,57.92,57.93,57.9,57.92,66852.0,51.0912,51.1,51.0735,51.0912,66852.0
2019-11-15 14:15:00,57.91,57.96,57.91,57.93,44277.0,51.0823,51.1264,51.0823,51.1,44277.0
2019-11-15 14:20:00,57.93,57.94,57.89,57.89,48341.0,51.1,51.1088,51.0647,51.0647,48341.0
2019-11-15 14:25:00,57.89,57.9,57.84,57.85,119696.0,51.0647,51.0735,51.0206,51.0294,119696.0
2019-11-15 14:30:00,57.85,57.87,57.75,57.77,190322.0,51.0294,51.0471,50.9412,50.9588,190322.0
2019-11-15 14:35:00,57.77,57.78,57.7,57.76,159214.0,50.9588,50.9677,50.8971,50.95,159214.0
2019-11-15 14:40:00,57.77,57.8,57.75,57.79,98710.0,50.9588,50.9853,50.9412,50.9765,98710.0
2019-11-15 14:45:00,57.79,57.86,57.79,57.81,187638.0,50.9765,51.0382,50.9765,50.9941,187638.0
2019-11-15 14:50:00,57.81,57.85,57.81,57.84,62181.0,50.9941,51.0294,50.9941,51.0206,62181.0
2019-11-15 14:55:00,57.84,57.86,57.81,57.83,66445.0,51.0206,51.0382,50.9941,51.0118,66445.0
2019-11-15 15:00:00,57.83,57.86,57.79,57.84,82413.0,51.0118,51.0382,50.9765,51.0206,82413.0
2019-11-15 15:05:00,57.85,57.85,57.73,57.74,90604.0,51.0294,51.0294,50.9236,50.9324,90604.0
2019-11-15 15:10:00,57.73,57.78,57.72,57.73,111596.0,50.9236,50.9677,50.9147,50.9236,111596.0
2019-11-15 15:15:00,57.73,57.74,57.68,57.71,91321.0,50.9236,50.9324,50.8795,50.9059,91321.0
2019-11-15 15:20:00,57.71,57.72,57.62,57.63,145515.0,50.9059,50.9147,50.8265,50.8354,145515.0
2019-11-15 15:25:00,57.64,57.67,57.62,57.66,148986.0,50.8442,50.8706,50.8265,50.8618,148986.0
2019-11-15 15:30:00,57.66,57.67,57.62,57.67,141339.0,50.8618,50.8706,50.8265,50.8706,141339.0
2019-11-15 15:35:00,57.67,57.75,57.65,57.73,174573.0,50.8706,50.9412,50.853,50.9236,174573.0
2019-11-15 15:40:00,57.73,57.78,57.71,57.78,135961.0,50.9236,50.9677,50.9059,50.9677,135961.0
2019-11-15 15:45:00,57.78,57.86,57.77,57.85,250973.0,50.9677,51.0382,50.9588,51.0294,250973.0
2019-11-15 15:50:00,57.85,57.96,57.83,57.96,436841.0,51.0294,51.1264,51.0118,51.1264,436841.0
2019-11-15 15:55:00,57.95,57.98,57.84,57.96,1198846.0,51.1176,51.1441,51.0206,51.1264,1198846.0
2019-11-18 09:30:00,57.7,58.1,57.7,57.82,832201.0,50.8971,51.2499,50.8971,51.0029,832201.0
2019-11-18 09:35:00,57.81,57.84,57.61,57.69,180842.0,50.9941,51.0206,50.8177,50.8883,180842.0
2019-11-18 09:40:00,57.69,57.75,57.59,57.65,182051.0,50.8883,50.9412,50.8001,50.853,182051.0
2019-11-18 09:45:00,57.64,57.72,57.57,57.64,222263.0,50.8442,50.9147,50.7824,50.8442,222263.0
2019-11-18 09:50:00,57.63,57.85,57.63,57.81,263844.0,50.8354,51.0294,50.8354,50.9941,263844.0
2019-11-18 09:55:00,57.82,57.97,57.78,57.96,175830.0,51.0029,51.1353,50.9677,51.1264,175830.0
2019-11-18 10:00:00,57.97,58.0,57.84,57.91,246108.0,51.1353,51.1617,51.0206,51.0823,246108.0
2019-11-18 10:05:00,57.91,57.98,57.89,57.97,207292.0,51.0823,51.1441,51.0647,51.1353,207292.0
2019-11-18 10:10:00,57.97,58.07,57.97,58.02,200144.0,51.1353,51.2235,51.1353,51.1794,200144.0
2019-11-18 10:15:00,58.02,58.04,57.82,57.82,141406.0,51.1794,51.197,51.0029,51.0029,141406.0
2019-11-18 10:20:00,57.82,57.96,57.81,57.93,183238.0,51.0029,51.1264,50.9941,51.1,183238.0
2019-11-18 10:25:00,57.93,58.03,57.92,57.98,329427.0,51.1,51.1882,51.0912,51.1441,329427.0
2019-11-18 10:30:00,57.98,58.05,57.95,58.0,118857.0,51.1441,51.2058,51.1176,51.1617,118857.0
2019-11-18 10:35:00,57.99,58.04,57.93,58.03,142092.0,51.1529,51.197,51.1,51.1882,142092.0
2019-11-18 10:40:00,58.03,58.07,58.01,58.06,130014.0,51.1882,51.2235,51.1705,51.2147,130014.0
2019-11-18 10:45:00,58.07,58.16,58.06,58.15,204200.0,51.2235,51.3029,51.2147,51.294,204200.0
2019-11-18 10:50:00,58.15,58.24,58.14,58.23,381572.0,51.294,51.3734,51.2852,51.3646,381572.0
2019-11-18 10:55:00,58.23,58.31,58.22,58.28,309126.0,51.3646,51.4352,51.3558,51.4087,309126.0
2019-11-18 11:00:00,58.28,58.28,58.19,58.2,79972.0,51.4087,51.4087,51.3293,51.3381,79972.0
2019-11-18 11:05:00,58.2,58.23,58.18,58.22,106699.0,51.3381,51.3646,51.3205,51.3558,106699.0
2019-11-18 11:10:00,58.22,58.4,58.21,58.3,367078.0,51.3558,51.5146,51.347,51.4264,367078.0
2019-11-18 11:15:00,58.3,58.31,58.21,58.25,171100.0,51.4264,51.4352,51.347,51.3823,171100.0
2019-11-18 11:20:00,58.26,58.36,58.25,58.36,91680.0,51.3911,51.4793,51.3823,51.4793,91680.0
2019-11-18 11:25:00,58.35,58.36,58.28,58.29,140863.0,51.4705,51.4793,51.4087,51.4175,140863.0
2019-11-18 11:30:00,58.3,58.4,58.29,58.39,87144.0,51.4264,51.5146,51.4175,51.5057,87144.0
2019-11-18 11:35:00,58.4,58.44,58.38,58.43,145759.0,51.5146,51.5499,51.4969,51.541,145759.0
2019-11-18 11:40:00,58.42,58.43,58.39,58.42,96925.0,51.5322,51.541,51.5057,51.5322,96925.0
2019-11-18 11:45:00,58.42,58.48,58.37,58.45,129597.0,51.5322,51.5851,51.4881,51.5587,129597.0
2019-11-18 11:50:00,58.44,58.47,58.42,58.45,86776.0,51.5499,51.5763,51.5322,51.5587,86776.0
2019-11-18 11:55:00,58.45,58.47,58.42,58.43,74487.0,51.5587,51.5763,51.5322,51.541,74487.0
2019-11-18 12:00:00,58.42,58.43,58.38,58.4,67106.0,51.5322,51.541,51.4969,51.5146,67106.0
2019-11-18 12:05:00,58.4,58.43,58.39,58.42,74193.0,51.5146,51.541,51.5057,51.5322,74193.0
2019-11-18 12:10:00,58.41,58.44,58.38,58.4,182010.0,51.5234,51.5499,51.4969,51.5146,182010.0
2019-11-18 12:15:00,58.4,58.41,58.37,58.4,68975.0,51.5146,51.5234,51.4881,51.5146,68975.0
2019-11-18 12:20:00,58.4,58.42,58.38,58.39,73455.0,51.5146,51.5322,51.4969,51.5057,73455.0
2019-11-18 12:25:00,58.39,58.4,58.32,58.34,98398.0,51.5057,51.5146,51.444,51.4616,98398.0
2019-11-18 12:30:00,58.34,58.39,58.32,58.36,107711.0,51.4616,51.5057,51.444,51.4793,107711.0
2019-11-18 12:35:00,58.35,58.42,58.35,58.42,79824.0,51.4705,51.5322,51.4705,51.5322,79824.0
2019-11-18 12:40:00,58.43,58.46,58.42,58.44,106448.0,51.541,51.5675,51.5322,51.5499,106448.0
2019-11-18 12:45:00,58.44,58.45,58.4,58.42,80282.0,51.5499,51.5587,51.5146,51.5322,80282.0
2019-11-18 12:50:00,58.42,58.43,58.39,58.41,57176.0,51.5322,51.541,51.5057,51.5234,57176.0
2019-11-18 12:55:00,58.41,58.42,58.39,58.41,114026.0,51.5234,51.5322,51.5057,51.5234,114026.0
2019-11-18 13:00:00,58.4,58.41,58.38,58.39,70756.0,51.5146,51.5234,51.4969,51.5057,70756.0
2019-11-18 13:05:00,58.39,58.4,58.36,58.39,74029.0,51.5057,51.5146,51.4793,51.5057,74029.0
2019-11-18 13:10:00,58.39,58.4,58.36,58.4,74244.0,51.5057,51.5146,51.4793,51.5146,74244.0
2019-11-18 13:15:00,58.39,58.42,58.39,58.4,94958.0,51.5057,51.5322,51.5057,51.5146,94958.0
2019-11-18 13:20:00,58.4,58.43,58.37,58.42,64108.0,51.5146,51.541,51.4881,51.5322,64108.0
2019-11-18 13:25:00,58.41,58.43,58.4,58.43,105473.0,51.5234,51.541,51.5146,51.541,105473.0
2019-11-18 13:30:00,58.43,58.45,58.4,58.42,73367.0,51.541,51.5587,51.5146,51.5322,73367.0
2019-11-18 13:35:00,58.42,58.44,58.4,58.44,69603.0,51.5322,51.5499,51.5146,51.5499,69603.0
2019-11-18 13:40:00,58.44,58.48,58.4,58.4,115345.0,51.5499,51.5851,51.5146,51.5146,115345.0
2019-11-18 13:45:00,58.41,58.43,58.39,58.41,114015.0,51.5234,51.541,51.5057,51.5234,114015.0
2019-11-18 13:50:00,58.41,58.43,58.4,58.42,43961.0,51.5234,51.541,51.5146,51.5322,43961.0
2019-11-18 13:55:00,58.41,58.43,58.4,58.4,51660.0,51.5234,51.541,51.5146,51.5146,51660.0
2019-11-18 14:00:00,58.4,58.42,58.37,58.37,81087.0,51.5146,51.5322,51.4881,51.4881,81087.0
2019-11-18 14:05:00,58.38,58.4,58.37,58.4,110644.0,51.4969,51.5146,51.4881,51.5146,110644.0
2019-11-18 14:10:00,58.39,58.45,58.39,58.45,121102.0,51.5057,51.5587,51.5057,51.5587,121102.0
2019-11-18 14:15:00,58.45,58.45,58.41,58.44,72158.0,51.5587,51.5587,51.5234,51.5499,72158.0
2019-11-18 14:20:00,58.43,58.47,58.42,58.47,58626.0,51.541,51.5763,51.5322,51.5763,58626.0
2019-11-18 14:25:00,58.47,58.47,58.45,58.47,110749.0,51.5763,51.5763,51.5587,51.5763,110749.0
2019-11-18 14:30:00,58.47,58.47,58.4,58.42,70137.0,51.5763,51.5763,51.5146,51.5322,70137.0
2019-11-18 14:35:00,58.42,58.45,58.42,58.44,75875.0,51.5322,51.5587,51.5322,51.5499,75875.0
2019-11-18 14:40:00,58.43,58.47,58.43,58.45,194790.0,51.541,51.5763,51.541,51.5587,194790.0
2019-11-18 14:45:00,58.44,58.45,58.36,58.4,70635.0,51.5499,51.5587,51.4793,51.5146,70635.0
2019-11-18 14:50:00,58.4,58.43,58.38,58.42,65021.0,51.5146,51.541,51.4969,51.5322,65021.0
2019-11-18 14:55:00,58.41,58.43,58.4,58.42,59359.0,51.5234,51.541,51.5146,51.5322,59359.0
2019-11-18 15:00:00,58.42,58.42,58.38,58.4,93744.0,51.5322,51.5322,51.4969,51.5146,93744.0
2019-11-18 15:05:00,58.4,58.41,58.37,58.4,107099.0,51.5146,51.5234,51.4881,51.5146,107099.0
2019-11-18 15:10:00,58.4,58.41,58.39,58.41,165872.0,51.5146,51.5234,51.5057,51.5234,165872.0
2019-11-18 15:15:00,58.4,58.41,58.27,58.29,121319.0,51.5146,51.5234,51.3999,51.4175,121319.0
2019-11-18 15:20:00,58.29,58.35,58.28,58.35,68182.0,51.4175,51.4705,51.4087,51.4705,68182.0
2019-11-18 15:25:00,58.35,58.36,58.31,58.33,113191.0,51.4705,51.4793,51.4352,51.4528,113191.0
2019-11-18 15:30:00,58.33,58.33,58.27,58.28,121367.0,51.4528,51.4528,51.3999,51.4087,121367.0
2019-11-18 15:35:00,58.28,58.34,58.27,58.34,160074.0,51.4087,51.4616,51.3999,51.4616,160074.0
2019-11-18 15:40:00,58.33,58.34,58.26,58.28,178621.0,51.4528,51.4616,51.3911,51.4087,178621.0
2019-11-18 15:45:00,58.27,58.29,58.2,58.21,184863.0,51.3999,51.4175,51.3381,51.347,184863.0
2019-11-18 15:50:00,58.21,58.25,58.16,58.22,470512.0,51.347,51.3823,51.3029,51.3558,470512.0
2019-11-18 15:55:00,58.22,58.26,58.12,58.26,881895.0,51.3558,51.3911,51.2676,51.3911,881895.0
2019-11-19 09:30:00,58.48,58.65,58.48,58.5,536799.0,51.5851,51.7351,51.5851,51.6028,536799.0
2019-11-19 09:35:00,58.51,58.59,58.45,58.53,149769.0,51.6116,51.6822,51.5587,51.6292,149769.0
2019-11-19 09:40:00,58.53,58.54,58.37,58.38,165110.0,51.6292,51.6381,51.4881,51.4969,165110.0
2019-11-19 09:45:00,58.38,58.38,58.31,58.33,108547.0,51.4969,51.4969,51.4352,51.4528,108547.0
2019-11-19 09:50:00,58.32,58.33,58.18,58.21,182873.0,51.444,51.4528,51.3205,51.347,182873.0
2019-11-19 09:55:00,58.21,58.23,58.1,58.18,248519.0,51.347,51.3646,51.2499,51.3205,248519.0
2019-11-19 10:00:00,58.19,58.19,57.98,57.98,196183.0,51.3293,51.3293,51.1441,51.1441,196183.0
2019-11-19 10:05:00,57.98,57.99,57.81,57.83,302185.0,51.1441,51.1529,50.9941,51.0118,302185.0
2019-11-19 10:10:00,57.82,57.91,57.81,57.87,176207.0,51.0029,51.0823,50.9941,51.0471,176207.0
2019-11-19 10:15:00,57.87,57.99,57.85,57.96,198594.0,51.0471,51.1529,51.0294,51.1264,198594.0
2019-11-19 10:20:00,57.96,58.03,57.9,57.91,78405.0,51.1264,51.1882,51.0735,51.0823,78405.0
2019-11-19 10:25:00,57.92,57.95,57.85,57.9,119130.0,51.0912,51.1176,51.0294,51.0735,119130.0
2019-11-19 10:30:00,57.91,57.93,57.85,57.91,119072.0,51.0823,51.1,51.0294,51.0823,119072.0
2019-11-19 10:35:00,57.91,57.92,57.85,57.87,82902.0,51.0823,51.0912,51.0294,51.0471,82902.0
2019-11-19 10:40:00,57.88,57.9,57.84,57.87,67483.0,51.0559,51.0735,51.0206,51.0471,67483.0
2019-11-19 10:45:00,57.87,57.93,57.78,57.84,163509.0,51.0471,51.1,50.9677,51.0206,163509.0
2019-11-19 10:50:00,57.84,57.87,57.79,57.83,92632.0,51.0206,51.0471,50.9765,51.0118,92632.0
2019-11-19 10:55:00,57.83,57.84,57.75,57.8,104060.0,51.0118,51.0206,50.9412,50.9853,104060.0
2019-11-19 11:00:00,57.8,57.86,57.78,57.79,87389.0,50.9853,51.0382,50.9677,50.9765,87389.0
2019-11-19 11:05:00,57.79,57.81,57.75,57.77,87831.0,50.9765,50.9941,50.9412,50.9588,87831.0
2019-11-19 11:10:00,57.76,57.81,57.75,57.8,105283.0,50.95,50.9941,50.9412,50.9853,105283.0
2019-11-19 11:15:00,57.81,57.84,57.77,57.8,74159.0,50.9941,51.0206,50.9588,50.9853,74159.0
2019-11-19 11:20:00,57.8,57.91,57.79,57.89,90867.0,50.9853,51.0823,50.9765,51.0647,90867.0
2019-11-19 11:25:00,57.9,57.97,57.86,57.95,143778.0,51.0735,51.1353,51.0382,51.1176,143778.0
2019-11-19 11:30:00,57.95,58.02,57.93,58.0,101981.0,51.1176,51.1794,51.1,51.1617,101981.0
2019-11-19 11:35:00,58.0,58.15,57.93,58.09,162904.0,51.1617,51.294,51.1,51.2411,162904.0
2019-11-19 11:40:00,58.1,58.11,58.01,58.03,105201.0,51.2499,51.2588,51.1705,51.1882,105201.0
2019-11-19 11:45:00,58.02,58.04,57.91,57.95,82770.0,51.1794,51.197,51.0823,51.1176,82770.0
2019-11-19 11:50:00,57.94,58.03,57.94,58.02,73085.0,51.1088,51.1882,51.1088,51.1794,73085.0
2019-11-19 11:55:00,58.02,58.13,58.01,58.13,152915.0,51.1794,51.2764,51.1705,51.2764,152915.0
2019-11-19 12:00:00,58.12,58.15,58.1,58.14,173095.0,51.2676,51.294,51.2499,51.2852,173095.0
2019-11-19 12:05:00,58.14,58.19,58.05,58.11,437965.0,51.2852,51.3293,51.2058,51.2588,437965.0
2019-11-19 12:10:00,58.1,58.11,58.02,58.07,66633.0,51.2499,51.2588,51.1794,51.2235,66633.0
2019-11-19 12:15:00,58.07,58.08,58.02,58.02,60127.0,51.2235,51.2323,51.1794,51.1794,60127.0
2019-11-19 12:20:00,58.03,58.12,58.02,58.07,164501.0,51.1882,51.2676,51.1794,51.2235,164501.0
2019-11-19 12:25:00,58.07,58.09,58.04,58.09,32953.0,51.2235,51.2411,51.197,51.2411,32953.0
2019-11-19 12:30:00,58.08,58.09,58.04,58.05,53110.0,51.2323,51.2411,51.197,51.2058,53110.0
2019-11-19 12:35:00,58.05,58.07,58.02,58.04,71350.0,51.2058,51.2235,51.1794,51.197,71350.0
2019-11-19 12:40:00,58.04,58.04,57.99,58.01,73229.0,51.197,51.197,51.1529,51.1705,73229.0
2019-11-19 12:45:00,58.0,58.09,57.99,58.08,80986.0,51.1617,51.2411,51.1529,51.2323,80986.0
2019-11-19 12:50:00,58.08,58.09,58.02,58.05,186195.0,51.2323,51.2411,51.1794,51.2058,186195.0
2019-11-19 12:55:00,58.06,58.15,58.06,58.12,87562.0,51.2147,51.294,51.2147,51.2676,87562.0
2019-11-19 13:00:00,58.12,58.15,58.08,58.14,141377.0,51.2676,51.294,51.2323,51.2852,141377.0
2019-11-19 13:05:00,58.14,58.16,58.12,58.12,63477.0,51.2852,51.3029,51.2676,51.2676,63477.0
2019-11-19 13:10:00,58.12,58.19,58.11,58.18,50722.0,51.2676,51.3293,51.2588,51.3205,50722.0
2019-11-19 13:15:00,58.18,58.19,58.14,58.19,139072.0,51.3205,51.3293,51.2852,51.3293,139072.0
2019-11-19 13:20:00,58.19,58.2,58.15,58.16,58906.0,51.3293,51.3381,51.294,51.3029,58906.0
2019-11-19 13:25:00,58.16,58.16,58.1,58.12,48053.0,51.3029,51.3029,51.2499,51.2676,48053.0
2019-11-19 13:30:00,58.11,58.18,58.11,58.15,180002.0,51.2588,51.3205,51.2588,51.294,180002.0
2019-11-19 13:35:00,58.15,58.19,58.14,58.19,72996.0,51.294,51.3293,51.2852,51.3293,72996.0
2019-11-19 13:40:00,58.18,58.2,58.17,58.18,63869.0,51.3205,51.3381,51.3117,51.3205,63869.0
2019-11-19 13:45:00,58.18,58.22,58.17,58.21,42910.0,51.3205,51.3558,51.3117,51.347,42910.0
2019-11-19 13:50:00,58.22,58.22,58.19,58.2,70248.0,51.3558,51.3558,51.3293,51.3381,70248.0
2019-11-19 13:55:00,58.21,58.28,58.2,58.21,86745.0,51.347,51.4087,51.3381,51.347,86745.0
2019-11-19 14:00:00,58.21,58.27,58.2,58.25,51140.0,51.347,51.3999,51.3381,51.3823,51140.0
2019-11-19 14:05:00,58.25,58.28,58.23,58.26,63665.0,51.3823,51.4087,51.3646,51.3911,63665.0
2019-11-19 14:10:00,58.26,58.31,58.25,58.3,53175.0,51.3911,51.4352,51.3823,51.4264,53175.0
2019-11-19 14:15:00,58.3,58.33,58.29,58.32,122717.0,51.4264,51.4528,51.4175,51.444,122717.0
2019-11-19 14:20:00,58.33,58.39,58.32,58.38,107905.0,51.4528,51.5057,51.444,51.4969,107905.0
2019-11-19 14:25:00,58.38,58.43,58.36,58.42,83262.0,51.4969,51.541,51.4793,51.5322,83262.0
2019-11-19 14:30:00,58.41,58.42,58.38,58.39,65431.0,51.5234,51.5322,51.4969,51.5057,65431.0
2019-11-19 14:35:00,58.4,58.41,58.38,58.39,56560.0,51.5146,51.5234,51.4969,51.5057,56560.0
2019-11-19 14:40:00,58.4,58.42,58.39,58.4,71504.0,51.5146,51.5322,51.5057,51.5146,71504.0
2019-11-19 14:45:00,58.4,58.42,58.38,58.41,75459.0,51.5146,51.5322,51.4969,51.5234,75459.0
2019-11-19 14:50:00,58.41,58.41,58.28,58.29,253533.0,51.5234,51.5234,51.4087,51.4175,253533.0
2019-11-19 14:55:00,58.3,58.32,58.27,58.32,84124.0,51.4264,51.444,51.3999,51.444,84124.0
2019-11-19 15:00:00,58.31,58.33,58.26,58.27,81335.0,51.4352,51.4528,51.3911,51.3999,81335.0
2019-11-19 15:05:00,58.28,58.31,58.27,58.27,68834.0,51.4087,51.4352,51.3999,51.3999,68834.0
2019-11-19 15:10:00,58.27,58.31,58.27,58.3,75995.0,51.3999,51.4352,51.3999,51.4264,75995.0
2019-11-19 15:15:00,58.3,58.31,58.27,58.28,49319.0,51.4264,51.4352,51.3999,51.4087,49319.0
2019-11-19 15:20:00,58.28,58.28,58.22,58.24,155333.0,51.4087,51.4087,51.3558,51.3734,155333.0
2019-11-19 15:25:00,58.25,58.26,58.22,58.25,192837.0,51.3823,51.3911,51.3558,51.3823,192837.0
2019-11-19 15:30:00,58.25,58.35,58.24,58.32,180409.0,51.3823,51.4705,51.3734,51.444,180409.0
2019-11-19 15:35:00,58.31,58.35,58.3,58.35,85734.0,51.4352,51.4705,51.4264,51.4705,85734.0
2019-11-19 15:40:00,58.35,58.37,58.29,58.31,96055.0,51.4705,51.4881,51.4175,51.4352,96055.0
2019-11-19 15:45:00,58.32,58.35,58.29,58.32,163749.0,51.444,51.4705,51.4175,51.444,163749.0
2019-11-19 15:50:00,58.31,58.37,58.28,58.34,384788.0,51.4352,51.4881,51.4087,51.4616,384788.0
2019-11-19 15:55:00,58.34,58.38,58.28,58.38,757450.0,51.4616,51.4969,51.4087,51.4969,757450.0
2019-11-20 09:30:00,58.19,58.36,58.15,58.26,511985.0,51.3293,51.4793,51.294,51.3911,511985.0
2019-11-20 09:35:00,58.25,58.29,58.02,58.02,171028.0,51.3823,51.4175,51.1794,51.1794,171028.0
2019-11-20 09:40:00,58.03,58.09,57.98,58.05,272058.0,51.1882,51.2411,51.1441,51.2058,272058.0
2019-11-20 09:45:00,58.05,58.07,58.01,58.02,311628.0,51.2058,51.2235,51.1705,51.1794,311628.0
2019-11-20 09:50:00,58.03,58.12,58.01,58.11,273058.0,51.1882,51.2676,51.1705,51.2588,273058.0
2019-11-20 09:55:00,58.12,58.15,58.08,58.1,107180.0,51.2676,51.294,51.2323,51.2499,107180.0
2019-11-20 10:00:00,58.1,58.1,58.02,58.05,122833.0,51.2499,51.2499,51.1794,51.2058,122833.0
2019-11-20 10:05:00,58.05,58.15,58.05,58.11,75553.0,51.2058,51.294,51.2058,51.2588,75553.0
2019-11-20 10:10:00,58.11,58.12,58.04,58.09,168409.0,51.2588,51.2676,51.197,51.2411,168409.0
2019-11-20 10:15:00,58.08,58.14,58.06,58.07,80226.0,51.2323,51.2852,51.2147,51.2235,80226.0
2019-11-20 10:20:00,58.07,58.11,58.04,58.05,145773.0,51.2235,51.2588,51.197,51.2058,145773.0
2019-11-20 10:25:00,58.06,58.14,58.03,58.12,250724.0,51.2147,51.2852,51.1882,51.2676,250724.0
2019-11-20 10:30:00,58.13,58.28,58.12,58.28,267997.0,51.2764,51.4087,51.2676,51.4087,267997.0
2019-11-20 10:35:00,58.28,58.33,58.26,58.27,111188.0,51.4087,51.4528,51.3911,51.3999,111188.0
2019-11-20 10:40:00,58.28,58.3,58.22,58.3,78140.0,51.4087,51.4264,51.3558,51.4264,78140.0
2019-11-20 10:45:00,58.3,58.33,58.28,58.29,79453.0,51.4264,51.4528,51.4087,51.4175,79453.0
2019-11-20 10:50:00,58.28,58.34,58.28,58.3,64508.0,51.4087,51.4616,51.4087,51.4264,64508.0
2019-11-20 10:55:00,58.31,58.31,58.24,58.24,65572.0,51.4352,51.4352,51.3734,51.3734,65572.0
2019-11-20 11:00:00,58.25,58.29,58.23,58.25,104863.0,51.3823,51.4175,51.3646,51.3823,104863.0
2019-11-20 11:05:00,58.26,58.27,58.18,58.19,71012.0,51.3911,51.3999,51.3205,51.3293,71012.0
2019-11-20 11:10:00,58.19,58.2,58.14,58.19,65385.0,51.3293,51.3381,51.2852,51.3293,65385.0
2019-11-20 11:15:00,58.19,58.28,58.18,58.25,158514.0,51.3293,51.4087,51.3205,51.3823,158514.0
2019-11-20 11:20:00,58.26,58.29,58.24,58.28,58213.0,51.3911,51.4175,51.3734,51.4087,58213.0
2019-11-20 11:25:00,58.28,58.29,58.23,58.23,59575.0,51.4087,51.4175,51.3646,51.3646,59575.0
2019-11-20 11:30:00,58.23,58.24,58.16,58.19,76437.0,51.3646,51.3734,51.3029,51.3293,76437.0
2019-11-20 11:35:00,58.19,58.27,58.19,58.26,64442.0,51.3293,51.3999,51.3293,51.3911,64442.0
2019-11-20 11:40:00,58.26,58.27,58.22,58.23,82958.0,51.3911,51.3999,51.3558,51.3646,82958.0
2019-11-20 11:45:00,58.23,58.27,58.21,58.25,87121.0,51.3646,51.3999,51.347,51.3823,87121.0
2019-11-20 11:50:00,58.24,58.27,58.23,58.26,68291.0,51.3734,51.3999,51.3646,51.3911,68291.0
2019-11-20 11:55:00,58.26,58.28,58.13,58.14,125155.0,51.3911,51.4087,51.2764,51.2852,125155.0
2019-11-20 12:00:00,58.13,58.17,58.1,58.16,90961.0,51.2764,51.3117,51.2499,51.3029,90961.0
2019-11-20 12:05:00,58.16,58.23,58.14,58.22,93256.0,51.3029,51.3646,51.2852,51.3558,93256.0
2019-11-20 12:10:00,58.21,58.22,58.19,58.21,135521.0,51.347,51.3558,51.3293,51.347,135521.0
2019-11-20 12:15:00,58.2,58.28,58.2,58.27,94623.0,51.3381,51.4087,51.3381,51.3999,94623.0
2019-11-20 12:20:00,58.27,58.29,58.21,58.21,46055.0,51.3999,51.4175,51.347,51.347,46055.0
2019-11-20 12:25:00,58.21,58.25,58.2,58.25,80592.0,51.347,51.3823,51.3381,51.3823,80592.0
2019-11-20 12:30:00,58.25,58.25,58.19,58.23,61204.0,51.3823,51.3823,51.3293,51.3646,61204.0
2019-11-20 12:35:00,58.23,58.27,58.21,58.23,56583.0,51.3646,51.3999,51.347,51.3646,56583.0
2019-11-20 12:40:00,58.23,58.24,58.19,58.2,63974.0,51.3646,51.3734,51.3293,51.3381,63974.0
2019-11-20 12:45:00,58.21,58.23,58.19,58.23,75087.0,51.347,51.3646,51.3293,51.3646,75087.0
2019-11-20 12:50:00,58.23,58.23,58.13,58.16,244869.0,51.3646,51.3646,51.2764,51.3029,244869.0
2019-11-20 12:55:00,58.15,58.16,57.59,57.8,872618.0,51.294,51.3029,50.8001,50.9853,872618.0
2019-11-20 13:00:00,57.81,57.84,57.76,57.77,192416.0,50.9941,51.0206,50.95,50.9588,192416.0
2019-11-20 13:05:00,57.76,57.76,57.6,57.61,328437.0,50.95,50.95,50.8089,50.8177,328437.0
2019-11-20 13:10:00,57.6,57.61,57.45,57.5,282907.0,50.8089,50.8177,50.6766,50.7207,282907.0
2019-11-20 13:15:00,57.48,57.53,57.36,57.4,471681.0,50.703,50.7471,50.5972,50.6325,471681.0
2019-11-20 13:20:00,57.39,57.57,57.39,57.56,130072.0,50.6236,50.7824,50.6236,50.7736,130072.0
2019-11-20 13:25:00,57.57,57.64,57.56,57.63,279536.0,50.7824,50.8442,50.7736,50.8354,279536.0
2019-11-20 13:30:00,57.63,57.68,57.59,57.66,138090.0,50.8354,50.8795,50.8001,50.8618,138090.0
2019-11-20 13:35:00,57.67,57.69,57.58,57.59,163978.0,50.8706,50.8883,50.7912,50.8001,163978.0
2019-11-20 13:40:00,57.59,57.68,57.56,57.61,125088.0,50.8001,50.8795,50.7736,50.8177,125088.0
2019-11-20 13:45:00,57.61,57.68,57.58,57.63,90131.0,50.8177,50.8795,50.7912,50.8354,90131.0
2019-11-20 13:50:00,57.63,57.77,57.58,57.71,297359.0,50.8354,50.9588,50.7912,50.9059,297359.0
2019-11-20 13:55:00,57.71,57.77,57.68,57.77,160096.0,50.9059,50.9588,50.8795,50.9588,160096.0
2019-11-20 14:00:00,57.76,57.79,57.69,57.7,65646.0,50.95,50.9765,50.8883,50.8971,65646.0
2019-11-20 14:05:00,57.7,57.71,57.6,57.67,51567.0,50.8971,50.9059,50.8089,50.8706,51567.0
2019-11-20 14:10:00,57.67,57.7,57.6,57.61,105513.0,50.8706,50.8971,50.8089,50.8177,105513.0
2019-11-20 14:15:00,57.61,57.7,57.6,57.7,112168.0,50.8177,50.8971,50.8089,50.8971,112168.0
2019-11-20 14:20:00,57.7,57.73,57.64,57.68,61784.0,50.8971,50.9236,50.8442,50.8795,61784.0
2019-11-20 14:25:00,57.68,57.76,57.67,57.71,74123.0,50.8795,50.95,50.8706,50.9059,74123.0
2019-11-20 14:30:00,57.7,57.77,57.7,57.73,95391.0,50.8971,50.9588,50.8971,50.9236,95391.0
2019-11-20 14:35:00,57.73,57.81,57.73,57.8,131301.0,50.9236,50.9941,50.9236,50.9853,131301.0
2019-11-20 14:40:00,57.8,57.86,57.79,57.86,107638.0,50.9853,51.0382,50.9765,51.0382,107638.0
2019-11-20 14:45:00,57.85,57.87,57.77,57.78,129503.0,51.0294,51.0471,50.9588,50.9677,129503.0
2019-11-20 14:50:00,57.78,57.81,57.76,57.77,84530.0,50.9677,50.9941,50.95,50.9588,84530.0
2019-11-20 14:55:00,57.77,57.8,57.76,57.79,51909.0,50.9588,50.9853,50.95,50.9765,51909.0
2019-11-20 15:00:00,57.79,57.79,57.73,57.75,111656.0,50.9765,50.9765,50.9236,50.9412,111656.0
2019-11-20 15:05:00,57.74,57.86,57.74,57.85,125094.0,50.9324,51.0382,50.9324,51.0294,125094.0
2019-11-20 15:10:00,57.85,57.87,57.82,57.84,87884.0,51.0294,51.0471,51.0029,51.0206,87884.0
2019-11-20 15:15:00,57.83,57.85,57.74,57.74,121392.0,51.0118,51.0294,50.9324,50.9324,121392.0
2019-11-20 15:20:00,57.75,57.79,57.72,57.75,102292.0,50.9412,50.9765,50.9147,50.9412,102292.0
2019-11-20 15:25:00,57.75,57.75,57.64,57.65,69714.0,50.9412,50.9412,50.8442,50.853,69714.0
2019-11-20 15:30:00,57.64,57.66,57.61,57.65,112012.0,50.8442,50.8618,50.8177,50.853,112012.0
2019-11-20 15:35:00,57.65,57.68,57.63,57.66,144075.0,50.853,50.8795,50.8354,50.8618,144075.0
2019-11-20 15:40:00,57.66,57.78,57.65,57.76,196390.0,50.8618,50.9677,50.853,50.95,196390.0
2019-11-20 15:45:00,57.76,57.81,57.75,57.81,242802.0,50.95,50.9941,50.9412,50.9941,242802.0
2019-11-20 15:50:00,57.81,57.85,57.75,57.83,418971.0,50.9941,51.0294,50.9412,51.0118,418971.0
2019-11-20 15:55:00,57.83,57.91,57.81,57.91,1455773.0,51.0118,51.0823,50.9941,51.0823,1455773.0
2019-11-21 09:30:00,57.49,57.79,57.41,57.69,469406.0,50.7119,50.9765,50.6413,50.8883,469406.0
2019-11-21 09:35:00,57.69,57.98,57.66,57.93,296977.0,50.8883,51.1441,50.8618,51.1,296977.0
2019-11-21 09:40:00,57.92,57.93,57.68,57.71,283070.0,51.0912,51.1,50.8795,50.9059,283070.0
2019-11-21 09:45:00,57.7,57.82,57.69,57.73,128262.0,50.8971,51.0029,50.8883,50.9236,128262.0
2019-11-21 09:50:00,57.74,57.91,57.73,57.84,119167.0,50.9324,51.0823,50.9236,51.0206,119167.0
2019-11-21 09:55:00,57.85,57.95,57.84,57.91,125733.0,51.0294,51.1176,51.0206,51.0823,125733.0
2019-11-21 10:00:00,57.9,57.94,57.83,57.93,194529.0,51.0735,51.1088,51.0118,51.1,194529.0
2019-11-21 10:05:00,57.93,58.15,57.89,58.14,329123.0,51.1,51.294,51.0647,51.2852,329123.0
2019-11-21 10:10:00,58.14,58.24,58.13,58.23,250786.0,51.2852,51.3734,51.2764,51.3646,250786.0
2019-11-21 10:15:00,58.23,58.23,57.93,57.93,454756.0,51.3646,51.3646,51.1,51.1,454756.0
2019-11-21 10:20:00,57.94,57.98,57.88,57.94,129579.0,51.1088,51.1441,51.0559,51.1088,129579.0
2019-11-21 10:25:00,57.94,58.12,57.9,58.1,230391.0,51.1088,51.2676,51.0735,51.2499,230391.0
2019-11-21 10:30:00,58.09,58.12,58.01,58.04,246613.0,51.2411,51.2676,51.1705,51.197,246613.0
2019-11-21 10:35:00,58.03,58.11,57.99,58.08,296031.0,51.1882,51.2588,51.1529,51.2323,296031.0
2019-11-21 10:40:00,58.08,58.12,58.04,58.08,130154.0,51.2323,51.2676,51.197,51.2323,130154.0
2019-11-21 10:45:00,58.07,58.12,58.07,58.09,105005.0,51.2235,51.2676,51.2235,51.2411,105005.0
2019-11-21 10:50:00,58.09,58.09,58.04,58.08,175176.0,51.2411,51.2411,51.197,51.2323,175176.0
2019-11-21 10:55:00,58.08,58.17,58.06,58.17,106972.0,51.2323,51.3117,51.2147,51.3117,106972.0
2019-11-21 11:00:00,58.17,58.21,58.08,58.15,154374.0,51.3117,51.347,51.2323,51.294,154374.0
2019-11-21 11:05:00,58.15,58.16,58.12,58.14,80877.0,51.294,51.3029,51.2676,51.2852,80877.0
2019-11-21 11:10:00,58.15,58.15,58.03,58.06,145811.0,51.294,51.294,51.1882,51.2147,145811.0
2019-11-21 11:15:00,58.05,58.08,58.02,58.03,153502.0,51.2058,51.2323,51.1794,51.1882,153502.0
2019-11-21 11:20:00,58.03,58.05,57.99,58.01,170233.0,51.1882,51.2058,51.1529,51.1705,170233.0
2019-11-21 11:25:00,58.0,58.06,57.97,57.99,119139.0,51.1617,51.2147,51.1353,51.1529,119139.0
2019-11-21 11:30:00,57.98,58.04,57.95,57.97,163713.0,51.1441,51.197,51.1176,51.1353,163713.0
2019-11-21 11:35:00,57.97,58.0,57.91,57.93,164341.0,51.1353,51.1617,51.0823,51.1,164341.0
2019-11-21 11:40:00,57.92,58.06,57.92,58.06,353174.0,51.0912,51.2147,51.0912,51.2147,353174.0
2019-11-21 11:45:00,58.05,58.13,58.03,58.08,130837.0,51.2058,51.2764,51.1882,51.2323,130837.0
2019-11-21 11:50:00,58.08,58.1,57.99,58.02,109047.0,51.2323,51.2499,51.1529,51.1794,109047.0
2019-11-21 11:55:00,58.03,58.04,57.96,57.97,70788.0,51.1882,51.197,51.1264,51.1353,70788.0
2019-11-21 12:00:00,57.97,58.04,57.95,58.03,156335.0,51.1353,51.197,51.1176,51.1882,156335.0
2019-11-21 12:05:00,58.03,58.08,58.02,58.07,86880.0,51.1882,51.2323,51.1794,51.2235,86880.0
2019-11-21 12:10:00,58.07,58.09,58.04,58.04,57413.0,51.2235,51.2411,51.197,51.197,57413.0
2019-11-21 12:15:00,58.04,58.05,58.0,58.01,74639.0,51.197,51.2058,51.1617,51.1705,74639.0
2019-11-21 12:20:00,58.0,58.06,57.99,58.01,61343.0,51.1617,51.2147,51.1529,51.1705,61343.0
2019-11-21 12:25:00,58.02,58.03,57.97,58.0,86761.0,51.1794,51.1882,51.1353,51.1617,86761.0
2019-11-21 12:30:00,58.0,58.04,57.98,58.03,48378.0,51.1617,51.197,51.1441,51.1882,48378.0
2019-11-21 12:35:00,58.04,58.07,58.01,58.06,92499.0,51.197,51.2235,51.1705,51.2147,92499.0
2019-11-21 12:40:00,58.06,58.09,58.03,58.04,112546.0,51.2147,51.2411,51.1882,51.197,112546.0
2019-11-21 12:45:00,58.04,58.04,57.97,57.98,59092.0,51.197,51.197,51.1353,51.1441,59092.0
2019-11-21 12:50:00,57.97,58.02,57.97,58.0,177583.0,51.1353,51.1794,51.1353,51.1617,177583.0
2019-11-21 12:55:00,58.0,58.06,57.97,58.05,124590.0,51.1617,51.2147,51.1353,51.2058,124590.0
2019-11-21 13:00:00,58.05,58.11,58.05,58.09,122651.0,51.2058,51.2588,51.2058,51.2411,122651.0
2019-11-21 13:05:00,58.09,58.13,58.05,58.05,76634.0,51.2411,51.2764,51.2058,51.2058,76634.0
2019-11-21 13:10:00,58.06,58.1,58.05,58.06,49863.0,51.2147,51.2499,51.2058,51.2147,49863.0
2019-11-21 13:15:00,58.07,58.1,58.06,58.08,227038.0,51.2235,51.2499,51.2147,51.2323,227038.0
2019-11-21 13:20:00,58.08,58.1,58.06,58.1,92367.0,51.2323,51.2499,51.2147,51.2499,92367.0
2019-11-21 13:25:00,58.1,58.1,58.03,58.08,84655.0,51.2499,51.2499,51.1882,51.2323,84655.0
2019-11-21 13:30:00,58.08,58.09,58.03,58.05,52953.0,51.2323,51.2411,51.1882,51.2058,52953.0
2019-11-21 13:35:00,58.05,58.06,58.02,58.05,50708.0,51.2058,51.2147,51.1794,51.2058,50708.0
2019-11-21 13:40:00,58.05,58.06,57.99,58.01,77513.0,51.2058,51.2147,51.1529,51.1705,77513.0
2019-11-21 13:45:00,58.01,58.03,58.0,58.03,26644.0,51.1705,51.1882,51.1617,51.1882,26644.0
2019-11-21 13:50:00,58.03,58.03,58.01,58.01,41558.0,51.1882,51.1882,51.1705,51.1705,41558.0
2019-11-21 13:55:00,58.02,58.03,58.0,58.03,38302.0,51.1794,51.1882,51.1617,51.1882,38302.0
2019-11-21 14:00:00,58.03,58.04,57.96,57.99,159724.0,51.1882,51.197,51.1264,51.1529,159724.0
2019-11-21 14:05:00,58.0,58.14,57.97,58.12,99059.0,51.1617,51.2852,51.1353,51.2676,99059.0
2019-11-21 14:10:00,58.12,58.12,58.09,58.1,65407.0,51.2676,51.2676,51.2411,51.2499,65407.0
2019-11-21 14:15:00,58.1,58.13,58.1,58.13,395230.0,51.2499,51.2764,51.2499,51.2764,395230.0
2019-11-21 14:20:00,58.13,58.2,58.12,58.2,114637.0,51.2764,51.3381,51.2676,51.3381,114637.0
2019-11-21 14:25:00,58.2,58.23,58.19,58.21,73181.0,51.3381,51.3646,51.3293,51.347,73181.0
2019-11-21 14:30:00,58.21,58.23,58.19,58.21,75294.0,51.347,51.3646,51.3293,51.347,75294.0
2019-11-21 14:35:00,58.2,58.2,58.17,58.18,40846.0,51.3381,51.3381,51.3117,51.3205,40846.0
2019-11-21 14:40:00,58.18,58.19,58.15,58.16,60384.0,51.3205,51.3293,51.294,51.3029,60384.0
2019-11-21 14:45:00,58.16,58.2,58.15,58.2,48125.0,51.3029,51.3381,51.294,51.3381,48125.0
2019-11-21 14:50:00,58.2,58.22,58.19,58.2,56547.0,51.3381,51.3558,51.3293,51.3381,56547.0
2019-11-21 14:55:00,58.21,58.21,58.16,58.17,49305.0,51.347,51.347,51.3029,51.3117,49305.0
2019-11-21 15:00:00,58.17,58.21,58.17,58.19,78786.0,51.3117,51.347,51.3117,51.3293,78786.0
2019-11-21 15:05:00,58.19,58.23,58.17,58.23,76162.0,51.3293,51.3646,51.3117,51.3646,76162.0
2019-11-21 15:10:00,58.23,58.25,58.22,58.25,58183.0,51.3646,51.3823,51.3558,51.3823,58183.0
2019-11-21 15:15:00,58.25,58.29,58.24,58.29,150812.0,51.3823,51.4175,51.3734,51.4175,150812.0
2019-11-21 15:20:00,58.29,58.3,58.25,58.27,138026.0,51.4175,51.4264,51.3823,51.3999,138026.0
2019-11-21 15:25:00,58.26,58.3,58.19,58.2,122535.0,51.3911,51.4264,51.3293,51.3381,122535.0
2019-11-21 15:30:00,58.2,58.26,58.2,58.24,167529.0,51.3381,51.3911,51.3381,51.3734,167529.0
2019-11-21 15:35:00,58.24,58.25,58.16,58.21,268095.0,51.3734,51.3823,51.3029,51.347,268095.0
2019-11-21 15:40:00,58.22,58.23,58.16,58.23,165419.0,51.3558,51.3646,51.3029,51.3646,165419.0
2019-11-21 15:45:00,58.23,58.28,58.2,58.25,283149.0,51.3646,51.4087,51.3381,51.3823,283149.0
2019-11-21 15:50:00,58.24,58.26,58.2,58.23,589382.0,51.3734,51.3911,51.3381,51.3646,589382.0
2019-11-21 15:55:00,58.23,58.3,58.22,58.23,767412.0,51.3646,51.4264,51.3558,51.3646,767412.0
2019-11-22 09:30:00,58.34,58.56,58.29,58.55,530604.0,51.4616,51.6557,51.4175,51.6469,530604.0
2019-11-22 09:35:00,58.56,58.64,58.44,58.61,339495.0,51.6557,51.7263,51.5499,51.6998,339495.0
2019-11-22 09:40:00,58.61,58.65,58.41,58.54,245546.0,51.6998,51.7351,51.5234,51.6381,245546.0
2019-11-22 09:45:00,58.54,58.56,58.35,58.36,303860.0,51.6381,51.6557,51.4705,51.4793,303860.0
2019-11-22 09:50:00,58.35,58.42,58.3,58.36,239489.0,51.4705,51.5322,51.4264,51.4793,239489.0
2019-11-22 09:55:00,58.36,58.39,58.21,58.23,207546.0,51.4793,51.5057,51.347,51.3646,207546.0
2019-11-22 10:00:00,58.23,58.27,58.12,58.13,248644.0,51.3646,51.3999,51.2676,51.2764,248644.0
2019-11-22 10:05:00,58.13,58.15,57.93,57.94,275495.0,51.2764,51.294,51.1,51.1088,275495.0
2019-11-22 10:10:00,57.93,57.97,57.86,57.88,220942.0,51.1,51.1353,51.0382,51.0559,220942.0
2019-11-22 10:15:00,57.87,58.03,57.84,57.92,156183.0,51.0471,51.1882,51.0206,51.0912,156183.0
2019-11-22 10:20:00,57.91,58.02,57.89,58.02,142625.0,51.0823,51.1794,51.0647,51.1794,142625.0
2019-11-22 10:25:00,58.02,58.11,57.95,57.95,178880.0,51.1794,51.2588,51.1176,51.1176,178880.0
2019-11-22 10:30:00,57.94,57.94,57.79,57.85,179382.0,51.1088,51.1088,50.9765,51.0294,179382.0
2019-11-22 10:35:00,57.85,57.86,57.78,57.85,134735.0,51.0294,51.0382,50.9677,51.0294,134735.0
2019-11-22 10:40:00,57.86,57.98,57.83,57.95,153474.0,51.0382,51.1441,51.0118,51.1176,153474.0
2019-11-22 10:45:00,57.95,57.97,57.84,57.91,100901.0,51.1176,51.1353,51.0206,51.0823,100901.0
2019-11-22 10:50:00,57.9,57.91,57.81,57.83,122177.0,51.0735,51.0823,50.9941,51.0118,122177.0
2019-11-22 10:55:00,57.83,57.87,57.77,57.81,91816.0,51.0118,51.0471,50.9588,50.9941,91816.0
2019-11-22 11:00:00,57.8,57.82,57.65,57.7,224397.0,50.9853,51.0029,50.853,50.8971,224397.0
2019-11-22 11:05:00,57.71,57.74,57.63,57.74,153090.0,50.9059,50.9324,50.8354,50.9324,153090.0
2019-11-22 11:10:00,57.74,57.82,57.74,57.79,103627.0,50.9324,51.0029,50.9324,50.9765,103627.0
2019-11-22 11:15:00,57.79,57.8,57.59,57.6,166459.0,50.9765,50.9853,50.8001,50.8089,166459.0
2019-11-22 11:20:00,57.6,57.8,57.6,57.79,110226.0,50.8089,50.9853,50.8089,50.9765,110226.0
2019-11-22 11:25:00,57.78,57.8,57.77,57.79,49602.0,50.9677,50.9853,50.9588,50.9765,49602.0
2019-11-22 11:30:00,57.79,57.81,57.72,57.73,78857.0,50.9765,50.9941,50.9147,50.9236,78857.0
2019-11-22 11:35:00,57.73,57.89,57.72,57.83,107557.0,50.9236,51.0647,50.9147,51.0118,107557.0
2019-11-22 11:40:00,57.83,57.89,57.81,57.87,71819.0,51.0118,51.0647,50.9941,51.0471,71819.0
2019-11-22 11:45:00,57.87,57.88,57.83,57.87,61370.0,51.0471,51.0559,51.0118,51.0471,61370.0
2019-11-22 11:50:00,57.87,57.9,57.83,57.85,74448.0,51.0471,51.0735,51.0118,51.0294,74448.0
2019-11-22 11:55:00,57.85,57.88,57.81,57.82,72628.0,51.0294,51.0559,50.9941,51.0029,72628.0
2019-11-22 12:00:00,57.81,57.88,57.8,57.87,64920.0,50.9941,51.0559,50.9853,51.0471,64920.0
2019-11-22 12:05:00,57.87,57.87,57.78,57.85,73130.0,51.0471,51.0471,50.9677,51.0294,73130.0
2019-11-22 12:10:00,57.84,57.85,57.78,57.8,56876.0,51.0206,51.0294,50.9677,50.9853,56876.0
2019-11-22 12:15:00,57.8,57.83,57.75,57.8,80096.0,50.9853,51.0118,50.9412,50.9853,80096.0
2019-11-22 12:20:00,57.81,57.85,57.78,57.84,75983.0,50.9941,51.0294,50.9677,51.0206,75983.0
2019-11-22 12:25:00,57.86,57.86,57.82,57.83,61085.0,51.0382,51.0382,51.0029,51.0118,61085.0
2019-11-22 12:30:00,57.82,57.83,57.75,57.8,85502.0,51.0029,51.0118,50.9412,50.9853,85502.0
2019-11-22 12:35:00,57.8,57.85,57.79,57.8,46898.0,50.9853,51.0294,50.9765,50.9853,46898.0
2019-11-22 12:40:00,57.8,57.83,57.78,57.82,45919.0,50.9853,51.0118,50.9677,51.0029,45919.0
2019-11-22 12:45:00,57.82,57.83,57.78,57.81,44711.0,51.0029,51.0118,50.9677,50.9941,44711.0
2019-11-22 12:50:00,57.81,57.83,57.8,57.81,53031.0,50.9941,51.0118,50.9853,50.9941,53031.0
2019-11-22 12:55:00,57.82,57.83,57.78,57.78,65271.0,51.0029,51.0118,50.9677,50.9677,65271.0
2019-11-22 13:00:00,57.78,57.86,57.77,57.83,79419.0,50.9677,51.0382,50.9588,51.0118,79419.0
2019-11-22 13:05:00,57.83,57.83,57.76,57.77,79227.0,51.0118,51.0118,50.95,50.9588,79227.0
2019-11-22 13:10:00,57.77,57.78,57.71,57.76,92328.0,50.9588,50.9677,50.9059,50.95,92328.0
2019-11-22 13:15:00,57.76,57.77,57.7,57.71,61706.0,50.95,50.9588,50.8971,50.9059,61706.0
2019-11-22 13:20:00,57.71,57.72,57.65,57.66,67007.0,50.9059,50.9147,50.853,50.8618,67007.0
2019-11-22 13:25:00,57.65,57.67,57.61,57.61,82964.0,50.853,50.8706,50.8177,50.8177,82964.0
2019-11-22 13:30:00,57.62,57.68,57.62,57.65,79900.0,50.8265,50.8795,50.8265,50.853,79900.0
2019-11-22 13:35:00,57.65,57.69,57.64,57.66,73950.0,50.853,50.8883,50.8442,50.8618,73950.0
2019-11-22 13:40:00,57.66,57.67,57.64,57.65,55345.0,50.8618,50.8706,50.8442,50.853,55345.0
2019-11-22 13:45:00,57.66,57.68,57.62,57.62,55655.0,50.8618,50.8795,50.8265,50.8265,55655.0
2019-11-22 13:50:00,57.62,57.64,57.6,57.62,135575.0,50.8265,50.8442,50.8089,50.8265,135575.0
2019-11-22 13:55:00,57.63,57.66,57.62,57.64,70196.0,50.8354,50.8618,50.8265,50.8442,70196.0
2019-11-22 14:00:00,57.64,57.65,57.58,57.6,80344.0,50.8442,50.853,50.7912,50.8089,80344.0
2019-11-22 14:05:00,57.59,57.6,57.55,57.56,82475.0,50.8001,50.8089,50.7648,50.7736,82475.0
2019-11-22 14:10:00,57.56,57.57,57.53,57.55,111760.0,50.7736,50.7824,50.7471,50.7648,111760.0
2019-11-22 14:15:00,57.55,57.56,57.49,57.51,136719.0,50.7648,50.7736,50.7119,50.7295,136719.0
2019-11-22 14:20:00,57.51,57.63,57.5,57.6,158002.0,50.7295,50.8354,50.7207,50.8089,158002.0
2019-11-22 14:25:00,57.6,57.61,57.57,57.59,47609.0,50.8089,50.8177,50.7824,50.8001,47609.0
2019-11-22 14:30:00,57.59,57.61,57.57,57.59,46684.0,50.8001,50.8177,50.7824,50.8001,46684.0
2019-11-22 14:35:00,57.58,57.61,57.56,57.57,57544.0,50.7912,50.8177,50.7736,50.7824,57544.0
2019-11-22 14:40:00,57.57,57.65,57.54,57.65,87642.0,50.7824,50.853,50.756,50.853,87642.0
2019-11-22 14:45:00,57.65,57.66,57.63,57.66,94947.0,50.853,50.8618,50.8354,50.8618,94947.0
2019-11-22 14:50:00,57.65,57.67,57.64,57.66,102298.0,50.853,50.8706,50.8442,50.8618,102298.0
2019-11-22 14:55:00,57.65,57.74,57.65,57.74,129946.0,50.853,50.9324,50.853,50.9324,129946.0
2019-11-22 15:00:00,57.75,57.78,57.71,57.73,88834.0,50.9412,50.9677,50.9059,50.9236,88834.0
2019-11-22 15:05:00,57.72,57.73,57.69,57.72,89029.0,50.9147,50.9236,50.8883,50.9147,89029.0
2019-11-22 15:10:00,57.72,57.73,57.69,57.7,85941.0,50.9147,50.9236,50.8883,50.8971,85941.0
2019-11-22 15:15:00,57.7,57.7,57.68,57.7,72802.0,50.8971,50.8971,50.8795,50.8971,72802.0
2019-11-22 15:20:00,57.7,57.72,57.67,57.69,122644.0,50.8971,50.9147,50.8706,50.8883,122644.0
2019-11-22 15:25:00,57.7,57.72,57.67,57.71,111797.0,50.8971,50.9147,50.8706,50.9059,111797.0
2019-11-22 15:30:00,57.71,57.72,57.62,57.63,135546.0,50.9059,50.9147,50.8265,50.8354,135546.0
2019-11-22 15:35:00,57.62,57.68,57.62,57.65,181689.0,50.8265,50.8795,50.8265,50.853,181689.0
2019-11-22 15:40:00,57.65,57.68,57.6,57.61,267546.0,50.853,50.8795,50.8089,50.8177,267546.0
2019-11-22 15:45:00,57.61,57.63,57.55,57.55,167919.0,50.8177,50.8354,50.7648,50.7648,167919.0
2019-11-22 15:50:00,57.55,57.55,57.5,57.53,550344.0,50.7648,50.7648,50.7207,50.7471,550344.0
2019-11-22 15:55:00,57.52,57.67,57.52,57.62,1402059.0,50.7383,50.8706,50.7383,50.8265,1402059.0
2019-11-25 09:30:00,58.04,58.49,58.0,58.37,743455.0,51.197,51.594,51.1617,51.4881,743455.0
2019-11-25 09:35:00,58.37,58.43,58.34,58.39,185228.0,51.4881,51.541,51.4616,51.5057,185228.0
2019-11-25 09:40:00,58.39,58.57,58.38,58.55,270361.0,51.5057,51.6645,51.4969,51.6469,270361.0
2019-11-25 09:45:00,58.55,58.59,58.46,58.54,234142.0,51.6469,51.6822,51.5675,51.6381,234142.0
2019-11-25 09:50:00,58.54,58.6,58.51,58.55,168819.0,51.6381,51.691,51.6116,51.6469,168819.0
2019-11-25 09:55:00,58.56,58.56,58.44,58.46,263185.0,51.6557,51.6557,51.5499,51.5675,263185.0
2019-11-25 10:00:00,58.47,58.5,58.43,58.48,169483.0,51.5763,51.6028,51.541,51.5851,169483.0
2019-11-25 10:05:00,58.48,58.7,58.48,58.61,327715.0,51.5851,51.7792,51.5851,51.6998,327715.0
2019-11-25 10:10:00,58.61,58.65,58.54,58.57,211254.0,51.6998,51.7351,51.6381,51.6645,211254.0
2019-11-25 10:15:00,58.56,58.64,58.5,58.51,155619.0,51.6557,51.7263,51.6028,51.6116,155619.0
2019-11-25 10:20:00,58.51,58.54,58.41,58.49,225838.0,51.6116,51.6381,51.5234,51.594,225838.0
2019-11-25 10:25:00,58.49,58.5,58.38,58.4,187920.0,51.594,51.6028,51.4969,51.5146,187920.0
2019-11-25 10:30:00,58.39,58.48,58.37,58.42,102215.0,51.5057,51.5851,51.4881,51.5322,102215.0
2019-11-25 10:35:00,58.42,58.54,58.39,58.51,127183.0,51.5322,51.6381,51.5057,51.6116,127183.0
2019-11-25 10:40:00,58.52,58.57,58.5,58.54,90086.0,51.6204,51.6645,51.6028,51.6381,90086.0
2019-11-25 10:45:00,58.53,58.58,58.51,58.52,119830.0,51.6292,51.6733,51.6116,51.6204,119830.0
2019-11-25 10:50:00,58.51,58.58,58.47,58.56,94337.0,51.6116,51.6733,51.5763,51.6557,94337.0
2019-11-25 10:55:00,58.57,58.59,58.52,58.54,108024.0,51.6645,51.6822,51.6204,51.6381,108024.0
2019-11-25 11:00:00,58.54,58.61,58.54,58.58,132374.0,51.6381,51.6998,51.6381,51.6733,132374.0
2019-11-25 11:05:00,58.58,58.6,58.48,58.48,65231.0,51.6733,51.691,51.5851,51.5851,65231.0
2019-11-25 11:10:00,58.48,58.6,58.48,58.6,75121.0,51.5851,51.691,51.5851,51.691,75121.0
2019-11-25 11:15:00,58.59,58.6,58.46,58.47,69455.0,51.6822,51.691,51.5675,51.5763,69455.0
2019-11-25 11:20:00,58.47,58.52,58.46,58.52,112699.0,51.5763,51.6204,51.5675,51.6204,112699.0
2019-11-25 11:25:00,58.52,58.54,58.5,58.51,85227.0,51.6204,51.6381,51.6028,51.6116,85227.0
2019-11-25 11:30:00,58.51,58.53,58.45,58.52,93846.0,51.6116,51.6292,51.5587,51.6204,93846.0
2019-11-25 11:35:00,58.52,58.57,58.5,58.55,90720.0,51.6204,51.6645,51.6028,51.6469,90720.0
2019-11-25 11:40:00,58.55,58.58,58.51,58.53,91871.0,51.6469,51.6733,51.6116,51.6292,91871.0
2019-11-25 11:45:00,58.53,58.54,58.49,58.52,101376.0,51.6292,51.6381,51.594,51.6204,101376.0
2019-11-25 11:50:00,58.52,58.53,58.46,58.49,68244.0,51.6204,51.6292,51.5675,51.594,68244.0
2019-11-25 11:55:00,58.49,58.54,58.45,58.54,113062.0,51.594,51.6381,51.5587,51.6381,113062.0
2019-11-25 12:00:00,58.53,58.53,58.45,58.46,51803.0,51.6292,51.6292,51.5587,51.5675,51803.0
2019-11-25 12:05:00,58.45,58.46,58.42,58.43,58065.0,51.5587,51.5675,51.5322,51.541,58065.0
2019-11-25 12:10:00,58.44,58.44,58.4,58.41,66758.0,51.5499,51.5499,51.5146,51.5234,66758.0
2019-11-25 12:15:00,58.41,58.45,58.4,58.41,73420.0,51.5234,51.5587,51.5146,51.5234,73420.0
2019-11-25 12:20:00,58.4,58.45,58.39,58.44,82307.0,51.5146,51.5587,51.5057,51.5499,82307.0
2019-11-25 12:25:00,58.44,58.48,58.43,58.43,80435.0,51.5499,51.5851,51.541,51.541,80435.0
2019-11-25 12:30:00,58.44,58.47,58.42,58.45,46073.0,51.5499,51.5763,51.5322,51.5587,46073.0
2019-11-25 12:35:00,58.44,58.48,58.42,58.48,39358.0,51.5499,51.5851,51.5322,51.5851,39358.0
2019-11-25 12:40:00,58.48,58.49,58.43,58.43,64182.0,51.5851,51.594,51.541,51.541,64182.0
2019-11-25 12:45:00,58.44,58.5,58.43,58.49,50781.0,51.5499,51.6028,51.541,51.594,50781.0
2019-11-25 12:50:00,58.49,58.51,58.49,58.5,65306.0,51.594,51.6116,51.594,51.6028,65306.0
2019-11-25 12:55:00,58.51,58.57,58.5,58.57,49664.0,51.6116,51.6645,51.6028,51.6645,49664.0
2019-11-25 13:00:00,58.57,58.59,58.56,58.59,155526.0,51.6645,51.6822,51.6557,51.6822,155526.0
2019-11-25 13:05:00,58.59,58.71,58.59,58.67,337500.0,51.6822,51.788,51.6822,51.7527,337500.0
2019-11-25 13:10:00,58.67,58.67,58.6,58.64,73920.0,51.7527,51.7527,51.691,51.7263,73920.0
2019-11-25 13:15:00,58.64,58.64,58.61,58.64,40388.0,51.7263,51.7263,51.6998,51.7263,40388.0
2019-11-25 13:20:00,58.64,58.68,58.62,58.68,73887.0,51.7263,51.7616,51.7086,51.7616,73887.0
2019-11-25 13:25:00,58.67,58.68,58.6,58.6,83232.0,51.7527,51.7616,51.691,51.691,83232.0
2019-11-25 13:30:00,58.61,58.65,58.58,58.64,85589.0,51.6998,51.7351,51.6733,51.7263,85589.0
2019-11-25 13:35:00,58.65,58.67,58.63,58.66,103982.0,51.7351,51.7527,51.7174,51.7439,103982.0
2019-11-25 13:40:00,58.67,58.7,58.65,58.68,76925.0,51.7527,51.7792,51.7351,51.7616,76925.0
2019-11-25 13:45:00,58.69,58.72,58.65,58.7,93975.0,51.7704,51.7968,51.7351,51.7792,93975.0
2019-11-25 13:50:00,58.71,58.71,58.65,58.66,59001.0,51.788,51.788,51.7351,51.7439,59001.0
2019-11-25 13:55:00,58.66,58.7,58.65,58.68,60319.0,51.7439,51.7792,51.7351,51.7616,60319.0
2019-11-25 14:00:00,58.69,58.69,58.66,58.66,46848.0,51.7704,51.7704,51.7439,51.7439,46848.0
2019-11-25 14:05:00,58.67,58.67,58.65,58.67,69435.0,51.7527,51.7527,51.7351,51.7527,69435.0
2019-11-25 14:10:00,58.67,58.68,58.65,58.67,91696.0,51.7527,51.7616,51.7351,51.7527,91696.0
2019-11-25 14:15:00,58.67,58.67,58.65,58.65,59556.0,51.7527,51.7527,51.7351,51.7351,59556.0
2019-11-25 14:20:00,58.66,58.69,58.64,58.69,69975.0,51.7439,51.7704,51.7263,51.7704,69975.0
2019-11-25 14:25:00,58.69,58.7,58.64,58.66,62370.0,51.7704,51.7792,51.7263,51.7439,62370.0
2019-11-25 14:30:00,58.67,58.69,58.61,58.63,65573.0,51.7527,51.7704,51.6998,51.7174,65573.0
2019-11-25 14:35:00,58.63,58.68,58.62,58.68,51224.0,51.7174,51.7616,51.7086,51.7616,51224.0
2019-11-25 14:40:00,58.68,58.68,58.65,58.66,45646.0,51.7616,51.7616,51.7351,51.7439,45646.0
2019-11-25 14:45:00,58.66,58.67,58.63,58.67,65102.0,51.7439,51.7527,51.7174,51.7527,65102.0
2019-11-25 14:50:00,58.66,58.7,58.66,58.69,86462.0,51.7439,51.7792,51.7439,51.7704,86462.0
2019-11-25 14:55:00,58.69,58.72,58.67,58.69,136786.0,51.7704,51.7968,51.7527,51.7704,136786.0
2019-11-25 15:00:00,58.69,58.73,58.66,58.73,84398.0,51.7704,51.8057,51.7439,51.8057,84398.0
2019-11-25 15:05:00,58.72,58.75,58.69,58.71,136589.0,51.7968,51.8233,51.7704,51.788,136589.0
2019-11-25 15:10:00,58.72,58.72,58.68,58.72,68488.0,51.7968,51.7968,51.7616,51.7968,68488.0
2019-11-25 15:15:00,58.71,58.73,58.7,58.73,76438.0,51.788,51.8057,51.7792,51.8057,76438.0
2019-11-25 15:20:00,58.73,58.77,58.72,58.76,161528.0,51.8057,51.8409,51.7968,51.8321,161528.0
2019-11-25 15:25:00,58.76,58.77,58.71,58.75,98254.0,51.8321,51.8409,51.788,51.8233,98254.0
2019-11-25 15:30:00,58.75,58.78,58.71,58.73,120965.0,51.8233,51.8498,51.788,51.8057,120965.0
2019-11-25 15:35:00,58.72,58.82,58.72,58.82,141380.0,51.7968,51.885,51.7968,51.885,141380.0
2019-11-25 15:40:00,58.81,58.81,58.76,58.76,166426.0,51.8762,51.8762,51.8321,51.8321,166426.0
2019-11-25 15:45:00,58.77,58.81,58.76,58.78,177037.0,51.8409,51.8762,51.8321,51.8498,177037.0
2019-11-25 15:50:00,58.78,58.78,58.68,58.75,643112.0,51.8498,51.8498,51.7616,51.8233,643112.0
2019-11-25 15:55:00,58.75,58.84,58.7,58.82,890917.0,51.8233,51.9027,51.7792,51.885,890917.0
2019-11-26 09:30:00,58.95,59.13,58.75,58.83,1105398.0,51.9997,52.1585,51.8233,51.8939,1105398.0
2019-11-26 09:35:00,58.83,58.88,58.77,58.78,221606.0,51.8939,51.938,51.8409,51.8498,221606.0
2019-11-26 09:40:00,58.79,58.79,58.47,58.52,379021.0,51.8586,51.8586,51.5763,51.6204,379021.0
2019-11-26 09:45:00,58.51,58.66,58.47,58.62,235481.0,51.6116,51.7439,51.5763,51.7086,235481.0
2019-11-26 09:50:00,58.63,58.74,58.55,58.73,153560.0,51.7174,51.8145,51.6469,51.8057,153560.0
2019-11-26 09:55:00,58.74,58.88,58.73,58.85,294592.0,51.8145,51.938,51.8057,51.9115,294592.0
2019-11-26 10:00:00,58.86,58.88,58.67,58.68,263292.0,51.9203,51.938,51.7527,51.7616,263292.0
2019-11-26 10:05:00,58.68,58.74,58.58,58.68,183007.0,51.7616,51.8145,51.6733,51.7616,183007.0
2019-11-26 10:10:00,58.69,58.72,58.64,58.65,166708.0,51.7704,51.7968,51.7263,51.7351,166708.0
2019-11-26 10:15:00,58.65,58.75,58.64,58.75,202356.0,51.7351,51.8233,51.7263,51.8233,202356.0
2019-11-26 10:20:00,58.75,58.77,58.65,58.67,136948.0,51.8233,51.8409,51.7351,51.7527,136948.0
2019-11-26 10:25:00,58.67,58.71,58.6,58.61,125658.0,51.7527,51.788,51.691,51.6998,125658.0
2019-11-26 10:30:00,58.61,58.61,58.53,58.54,171852.0,51.6998,51.6998,51.6292,51.6381,171852.0
2019-11-26 10:35:00,58.53,58.54,58.45,58.47,119822.0,51.6292,51.6381,51.5587,51.5763,119822.0
2019-11-26 10:40:00,58.46,58.62,58.46,58.6,180151.0,51.5675,51.7086,51.5675,51.691,180151.0
2019-11-26 10:45:00,58.6,58.65,58.58,58.61,122626.0,51.691,51.7351,51.6733,51.6998,122626.0
2019-11-26 10:50:00,58.61,58.65,58.59,58.63,93433.0,51.6998,51.7351,51.6822,51.7174,93433.0
2019-11-26 10:55:00,58.62,58.63,58.51,58.52,200107.0,51.7086,51.7174,51.6116,51.6204,200107.0
2019-11-26 11:00:00,58.51,58.63,58.51,58.53,134685.0,51.6116,51.7174,51.6116,51.6292,134685.0
2019-11-26 11:05:00,58.54,58.59,58.52,58.57,80417.0,51.6381,51.6822,51.6204,51.6645,80417.0
2019-11-26 11:10:00,58.57,58.75,58.56,58.72,1101403.0,51.6645,51.8233,51.6557,51.7968,1101403.0
2019-11-26 11:15:00,58.72,58.82,58.68,58.69,145957.0,51.7968,51.885,51.7616,51.7704,145957.0
2019-11-26 11:20:00,58.69,58.74,58.65,58.66,99387.0,51.7704,51.8145,51.7351,51.7439,99387.0
2019-11-26 11:25:00,58.66,58.67,58.62,58.65,75762.0,51.7439,51.7527,51.7086,51.7351,75762.0
2019-11-26 11:30:00,58.66,58.66,58.59,58.6,94508.0,51.7439,51.7439,51.6822,51.691,94508.0
2019-11-26 11:35:00,58.6,58.72,58.54,58.7,277661.0,51.691,51.7968,51.6381,51.7792,277661.0
2019-11-26 11:40:00,58.7,58.71,58.59,58.63,117832.0,51.7792,51.788,51.6822,51.7174,117832.0
2019-11-26 11:45:00,58.62,58.67,58.59,58.63,108240.0,51.7086,51.7527,51.6822,51.7174,108240.0
2019-11-26 11:50:00,58.63,58.65,58.58,58.59,81280.0,51.7174,51.7351,51.6733,51.6822,81280.0
2019-11-26 11:55:00,58.6,58.7,58.53,58.69,186479.0,51.691,51.7792,51.6292,51.7704,186479.0
2019-11-26 12:00:00,58.7,58.71,58.66,58.68,75388.0,51.7792,51.788,51.7439,51.7616,75388.0
2019-11-26 12:05:00,58.68,58.78,58.66,58.77,146034.0,51.7616,51.8498,51.7439,51.8409,146034.0
2019-11-26 12:10:00,58.77,58.8,58.73,58.8,96216.0,51.8409,51.8674,51.8057,51.8674,96216.0
2019-11-26 12:15:00,58.8,58.82,58.76,58.82,72866.0,51.8674,51.885,51.8321,51.885,72866.0
2019-11-26 12:20:00,58.82,58.84,58.79,58.8,60301.0,51.885,51.9027,51.8586,51.8674,60301.0
2019-11-26 12:25:00,58.79,58.82,58.75,58.8,108919.0,51.8586,51.885,51.8233,51.8674,108919.0
2019-11-26 12:30:00,58.81,58.92,58.8,58.85,115106.0,51.8762,51.9733,51.8674,51.9115,115106.0
2019-11-26 12:35:00,58.85,58.87,58.81,58.86,52437.0,51.9115,51.9292,51.8762,51.9203,52437.0
2019-11-26 12:40:00,58.85,58.9,58.84,58.89,69475.0,51.9115,51.9556,51.9027,51.9468,69475.0
2019-11-26 12:45:00,58.88,58.91,58.85,58.87,85311.0,51.938,51.9644,51.9115,51.9292,85311.0
2019-11-26 12:50:00,58.87,58.88,58.82,58.86,68233.0,51.9292,51.938,51.885,51.9203,68233.0
2019-11-26 12:55:00,58.86,58.86,58.8,58.84,80032.0,51.9203,51.9203,51.8674,51.9027,80032.0
2019-11-26 13:00:00,58.85,58.86,58.82,58.85,104252.0,51.9115,51.9203,51.885,51.9115,104252.0
2019-11-26 13:05:00,58.84,58.86,58.81,58.85,74551.0,51.9027,51.9203,51.8762,51.9115,74551.0
2019-11-26 13:10:00,58.85,58.86,58.78,58.8,84606.0,51.9115,51.9203,51.8498,51.8674,84606.0
2019-11-26 13:15:00,58.8,58.81,58.76,58.78,92835.0,51.8674,51.8762,51.8321,51.8498,92835.0
2019-11-26 13:20:00,58.77,58.79,58.75,58.77,68622.0,51.8409,51.8586,51.8233,51.8409,68622.0
2019-11-26 13:25:00,58.78,58.78,58.73,58.76,59503.0,51.8498,51.8498,51.8057,51.8321,59503.0
2019-11-26 13:30:00,58.76,58.78,58.73,58.74,54448.0,51.8321,51.8498,51.8057,51.8145,54448.0
2019-11-26 13:35:00,58.74,58.78,58.74,58.76,49869.0,51.8145,51.8498,51.8145,51.8321,49869.0
2019-11-26 13:40:00,58.77,58.78,58.74,58.78,65096.0,51.8409,51.8498,51.8145,51.8498,65096.0
2019-11-26 13:45:00,58.78,58.79,58.77,58.79,42951.0,51.8498,51.8586,51.8409,51.8586,42951.0
2019-11-26 13:50:00,58.78,58.8,58.76,58.8,56204.0,51.8498,51.8674,51.8321,51.8674,56204.0
2019-11-26 13:55:00,58.8,58.84,58.79,58.81,67948.0,51.8674,51.9027,51.8586,51.8762,67948.0
2019-11-26 14:00:00,58.82,58.85,58.78,58.79,90275.0,51.885,51.9115,51.8498,51.8586,90275.0
2019-11-26 14:05:00,58.79,58.82,58.78,58.79,60316.0,51.8586,51.885,51.8498,51.8586,60316.0
2019-11-26 14:10:00,58.79,58.81,58.78,58.8,205126.0,51.8586,51.8762,51.8498,51.8674,205126.0
2019-11-26 14:15:00,58.8,58.82,58.77,58.8,120233.0,51.8674,51.885,51.8409,51.8674,120233.0
2019-11-26 14:20:00,58.81,58.81,58.78,58.8,91591.0,51.8762,51.8762,51.8498,51.8674,91591.0
2019-11-26 14:25:00,58.8,58.83,58.8,58.83,77646.0,51.8674,51.8939,51.8674,51.8939,77646.0
2019-11-26 14:30:00,58.83,58.84,58.79,58.81,102049.0,51.8939,51.9027,51.8586,51.8762,102049.0
2019-11-26 14:35:00,58.8,58.81,58.77,58.78,78487.0,51.8674,51.8762,51.8409,51.8498,78487.0
2019-11-26 14:40:00,58.77,58.78,58.75,58.75,58067.0,51.8409,51.8498,51.8233,51.8233,58067.0
2019-11-26 14:45:00,58.76,58.82,58.75,58.77,135294.0,51.8321,51.885,51.8233,51.8409,135294.0
2019-11-26 14:50:00,58.77,58.86,58.77,58.83,85645.0,51.8409,51.9203,51.8409,51.8939,85645.0
2019-11-26 14:55:00,58.83,58.86,58.82,58.83,92052.0,51.8939,51.9203,51.885,51.8939,92052.0
2019-11-26 15:00:00,58.84,58.86,58.79,58.84,176244.0,51.9027,51.9203,51.8586,51.9027,176244.0
2019-11-26 15:05:00,58.83,58.84,58.76,58.8,108090.0,51.8939,51.9027,51.8321,51.8674,108090.0
2019-11-26 15:10:00,58.8,58.83,58.76,58.83,108883.0,51.8674,51.8939,51.8321,51.8939,108883.0
2019-11-26 15:15:00,58.82,58.83,58.79,58.82,104893.0,51.885,51.8939,51.8586,51.885,104893.0
2019-11-26 15:20:00,58.82,58.82,58.77,58.77,105124.0,51.885,51.885,51.8409,51.8409,105124.0
2019-11-26 15:25:00,58.77,58.86,58.76,58.84,140311.0,51.8409,51.9203,51.8321,51.9027,140311.0
2019-11-26 15:30:00,58.84,58.88,58.81,58.86,111101.0,51.9027,51.938,51.8762,51.9203,111101.0
2019-11-26 15:35:00,58.86,58.92,58.86,58.88,147159.0,51.9203,51.9733,51.9203,51.938,147159.0
2019-11-26 15:40:00,58.87,58.88,58.83,58.83,139298.0,51.9292,51.938,51.8939,51.8939,139298.0
2019-11-26 15:45:00,58.84,58.87,58.82,58.87,164454.0,51.9027,51.9292,51.885,51.9292,164454.0
2019-11-26 15:50:00,58.86,58.9,58.84,58.88,330550.0,51.9203,51.9556,51.9027,51.938,330550.0
2019-11-26 15:55:00,58.88,58.96,58.86,58.91,946924.0,51.938,52.0085,51.9203,51.9644,946924.0
2019-11-27 09:30:00,58.52,58.59,57.9,58.08,1299296.0,51.6204,51.6822,51.0735,51.2323,1299296.0
2019-11-27 09:35:00,58.09,58.32,58.09,58.23,381607.0,51.2411,51.444,51.2411,51.3646,381607.0
2019-11-27 09:40:00,58.23,58.3,58.06,58.27,373478.0,51.3646,51.4264,51.2147,51.3999,373478.0
2019-11-27 09:45:00,58.26,58.28,58.21,58.25,256054.0,51.3911,51.4087,51.347,51.3823,256054.0
2019-11-27 09:50:00,58.26,58.36,58.21,58.22,290947.0,51.3911,51.4793,51.347,51.3558,290947.0
2019-11-27 09:55:00,58.22,58.33,58.21,58.27,124119.0,51.3558,51.4528,51.347,51.3999,124119.0
2019-11-27 10:00:00,58.26,58.32,58.2,58.3,172229.0,51.3911,51.444,51.3381,51.4264,172229.0
2019-11-27 10:05:00,58.3,58.31,58.24,58.28,97434.0,51.4264,51.4352,51.3734,51.4087,97434.0
2019-11-27 10:10:00,58.28,58.43,58.28,58.39,160390.0,51.4087,51.541,51.4087,51.5057,160390.0
2019-11-27 10:15:00,58.39,58.41,58.35,58.4,93432.0,51.5057,51.5234,51.4705,51.5146,93432.0
2019-11-27 10:20:00,58.39,58.42,58.33,58.35,107109.0,51.5057,51.5322,51.4528,51.4705,107109.0
2019-11-27 10:25:00,58.35,58.41,58.34,58.4,96179.0,51.4705,51.5234,51.4616,51.5146,96179.0
2019-11-27 10:30:00,58.4,58.46,58.36,58.42,118064.0,51.5146,51.5675,51.4793,51.5322,118064.0
2019-11-27 10:35:00,58.41,58.45,58.41,58.43,78080.0,51.5234,51.5587,51.5234,51.541,78080.0
2019-11-27 10:40:00,58.44,58.44,58.27,58.28,108846.0,51.5499,51.5499,51.3999,51.4087,108846.0
2019-11-27 10:45:00,58.27,58.4,58.25,58.39,166227.0,51.3999,51.5146,51.3823,51.5057,166227.0
2019-11-27 10:50:00,58.39,58.45,58.37,58.42,93796.0,51.5057,51.5587,51.4881,51.5322,93796.0
2019-11-27 10:55:00,58.42,58.55,58.41,58.5,185945.0,51.5322,51.6469,51.5234,51.6028,185945.0
2019-11-27 11:00:00,58.51,58.54,58.49,58.49,96319.0,51.6116,51.6381,51.594,51.594,96319.0
2019-11-27 11:05:00,58.49,58.54,58.46,58.51,86574.0,51.594,51.6381,51.5675,51.6116,86574.0
2019-11-27 11:10:00,58.52,58.56,58.51,58.52,67982.0,51.6204,51.6557,51.6116,51.6204,67982.0
2019-11-27 11:15:00,58.52,58.55,58.46,58.52,60522.0,51.6204,51.6469,51.5675,51.6204,60522.0
2019-11-27 11:20:00,58.52,58.52,58.46,58.47,57783.0,51.6204,51.6204,51.5675,51.5763,57783.0
2019-11-27 11:25:00,58.48,58.54,58.46,58.48,137924.0,51.5851,51.6381,51.5675,51.5851,137924.0
2019-11-27 11:30:00,58.48,58.49,58.4,58.41,117471.0,51.5851,51.594,51.5146,51.5234,117471.0
2019-11-27 11:35:00,58.4,58.42,58.37,58.41,101861.0,51.5146,51.5322,51.4881,51.5234,101861.0
2019-11-27 11:40:00,58.41,58.43,58.39,58.43,82236.0,51.5234,51.541,51.5057,51.541,82236.0
2019-11-27 11:45:00,58.43,58.45,58.39,58.41,107350.0,51.541,51.5587,51.5057,51.5234,107350.0
2019-11-27 11:50:00,58.41,58.42,58.35,58.38,75568.0,51.5234,51.5322,51.4705,51.4969,75568.0
2019-11-27 11:55:00,58.38,58.43,58.36,58.4,71096.0,51.4969,51.541,51.4793,51.5146,71096.0
2019-11-27 12:00:00,58.4,58.42,58.38,58.42,70795.0,51.5146,51.5322,51.4969,51.5322,70795.0
2019-11-27 12:05:00,58.41,58.47,58.41,58.47,80155.0,51.5234,51.5763,51.5234,51.5763,80155.0
2019-11-27 12:10:00,58.47,58.54,58.46,58.53,64570.0,51.5763,51.6381,51.5675,51.6292,64570.0
2019-11-27 12:15:00,58.52,58.53,58.46,58.46,66445.0,51.6204,51.6292,51.5675,51.5675,66445.0
2019-11-27 12:20:00,58.47,58.48,58.43,58.47,90354.0,51.5763,51.5851,51.541,51.5763,90354.0
2019-11-27 12:25:00,58.48,58.51,58.47,58.48,53251.0,51.5851,51.6116,51.5763,51.5851,53251.0
2019-11-27 12:30:00,58.48,58.49,58.43,58.46,41264.0,51.5851,51.594,51.541,51.5675,41264.0
2019-11-27 12:35:00,58.46,58.47,58.43,58.43,35412.0,51.5675,51.5763,51.541,51.541,35412.0
2019-11-27 12:40:00,58.44,58.44,58.4,58.41,54570.0,51.5499,51.5499,51.5146,51.5234,54570.0
2019-11-27 12:45:00,58.41,58.45,58.4,58.45,47609.0,51.5234,51.5587,51.5146,51.5587,47609.0
2019-11-27 12:50:00,58.45,58.48,58.4,58.47,59786.0,51.5587,51.5851,51.5146,51.5763,59786.0
2019-11-27 12:55:00,58.47,58.5,58.44,58.5,40682.0,51.5763,51.6028,51.5499,51.6028,40682.0
2019-11-27 13:00:00,58.5,58.5,58.43,58.46,59064.0,51.6028,51.6028,51.541,51.5675,59064.0
2019-11-27 13:05:00,58.46,58.48,58.44,58.45,85878.0,51.5675,51.5851,51.5499,51.5587,85878.0
2019-11-27 13:10:00,58.45,58.52,58.42,58.47,150826.0,51.5587,51.6204,51.5322,51.5763,150826.0
2019-11-27 13:15:00,58.47,58.47,58.42,58.45,89897.0,51.5763,51.5763,51.5322,51.5587,89897.0
2019-11-27 13:20:00,58.45,58.47,58.43,58.47,49391.0,51.5587,51.5763,51.541,51.5763,49391.0
2019-11-27 13:25:00,58.47,58.49,58.43,58.47,67695.0,51.5763,51.594,51.541,51.5763,67695.0
2019-11-27 13:30:00,58.47,58.47,58.39,58.41,95640.0,51.5763,51.5763,51.5057,51.5234,95640.0
2019-11-27 13:35:00,58.41,58.46,58.39,58.4,81732.0,51.5234,51.5675,51.5057,51.5146,81732.0
2019-11-27 13:40:00,58.4,58.4,58.33,58.33,108218.0,51.5146,51.5146,51.4528,51.4528,108218.0
2019-11-27 13:45:00,58.33,58.35,58.31,58.35,59958.0,51.4528,51.4705,51.4352,51.4705,59958.0
2019-11-27 13:50:00,58.34,58.37,58.31,58.32,64492.0,51.4616,51.4881,51.4352,51.444,64492.0
2019-11-27 13:55:00,58.32,58.33,58.3,58.31,63908.0,51.444,51.4528,51.4264,51.4352,63908.0
2019-11-27 14:00:00,58.32,58.33,58.3,58.31,72150.0,51.444,51.4528,51.4264,51.4352,72150.0
2019-11-27 14:05:00,58.32,58.33,58.3,58.32,67304.0,51.444,51.4528,51.4264,51.444,67304.0
2019-11-27 14:10:00,58.32,58.33,58.3,58.32,81596.0,51.444,51.4528,51.4264,51.444,81596.0
2019-11-27 14:15:00,58.31,58.32,58.26,58.27,125676.0,51.4352,51.444,51.3911,51.3999,125676.0
2019-11-27 14:20:00,58.27,58.34,58.26,58.33,76098.0,51.3999,51.4616,51.3911,51.4528,76098.0
2019-11-27 14:25:00,58.34,58.36,58.32,58.36,97404.0,51.4616,51.4793,51.444,51.4793,97404.0
2019-11-27 14:30:00,58.35,58.38,58.34,58.36,54121.0,51.4705,51.4969,51.4616,51.4793,54121.0
2019-11-27 14:35:00,58.36,58.43,58.34,58.43,67698.0,51.4793,51.541,51.4616,51.541,67698.0
2019-11-27 14:40:00,58.43,58.46,58.4,58.42,95572.0,51.541,51.5675,51.5146,51.5322,95572.0
2019-11-27 14:45:00,58.43,58.43,58.36,58.36,79173.0,51.541,51.541,51.4793,51.4793,79173.0
2019-11-27 14:50:00,58.37,58.39,58.36,58.37,61108.0,51.4881,51.5057,51.4793,51.4881,61108.0
2019-11-27 14:55:00,58.36,58.42,58.36,58.42,82023.0,51.4793,51.5322,51.4793,51.5322,82023.0
2019-11-27 15:00:00,58.42,58.42,58.33,58.39,113458.0,51.5322,51.5322,51.4528,51.5057,113458.0
2019-11-27 15:05:00,58.39,58.4,58.37,58.39,64166.0,51.5057,51.5146,51.4881,51.5057,64166.0
2019-11-27 15:10:00,58.39,58.41,58.38,58.4,64682.0,51.5057,51.5234,51.4969,51.5146,64682.0
2019-11-27 15:15:00,58.41,58.42,58.37,58.41,79814.0,51.5234,51.5322,51.4881,51.5234,79814.0
2019-11-27 15:20:00,58.4,58.43,58.39,58.4,70690.0,51.5146,51.541,51.5057,51.5146,70690.0
2019-11-27 15:25:00,58.41,58.42,58.39,58.42,74578.0,51.5234,51.5322,51.5057,51.5322,74578.0
2019-11-27 15:30:00,58.42,58.44,58.4,58.41,67748.0,51.5322,51.5499,51.5146,51.5234,67748.0
2019-11-27 15:35:00,58.42,58.43,58.37,58.38,127965.0,51.5322,51.541,51.4881,51.4969,127965.0
2019-11-27 15:40:00,58.37,58.41,58.37,58.41,127097.0,51.4881,51.5234,51.4881,51.5234,127097.0
2019-11-27 15:45:00,58.4,58.42,58.37,58.38,102744.0,51.5146,51.5322,51.4881,51.4969,102744.0
2019-11-27 15:50:00,58.38,58.57,58.38,58.49,691673.0,51.4969,51.6645,51.4969,51.594,691673.0
2019-11-27 15:55:00,58.49,58.54,58.43,58.53,1137495.0,51.594,51.6381,51.541,51.6292,1137495.0
2019-11-29 09:30:00,58.11,58.2,57.86,57.88,526800.0,51.2588,51.3381,51.0382,51.0559,526800.0
2019-11-29 09:35:00,57.89,58.2,57.79,58.17,236257.0,51.0647,51.3381,50.9765,51.3117,236257.0
2019-11-29 09:40:00,58.17,58.23,58.11,58.18,191184.0,51.3117,51.3646,51.2588,51.3205,191184.0
2019-11-29 09:45:00,58.19,58.21,58.09,58.13,149541.0,51.3293,51.347,51.2411,51.2764,149541.0
2019-11-29 09:50:00,58.14,58.17,58.11,58.14,111398.0,51.2852,51.3117,51.2588,51.2852,111398.0
2019-11-29 09:55:00,58.14,58.18,58.05,58.08,179932.0,51.2852,51.3205,51.2058,51.2323,179932.0
2019-11-29 10:00:00,58.08,58.12,58.03,58.06,111732.0,51.2323,51.2676,51.1882,51.2147,111732.0
2019-11-29 10:05:00,58.07,58.11,58.01,58.06,116930.0,51.2235,51.2588,51.1705,51.2147,116930.0
2019-11-29 10:10:00,58.06,58.15,58.05,58.1,107869.0,51.2147,51.294,51.2058,51.2499,107869.0
2019-11-29 10:15:00,58.1,58.15,58.05,58.1,159630.0,51.2499,51.294,51.2058,51.2499,159630.0
2019-11-29 10:20:00,58.1,58.18,58.06,58.09,133353.0,51.2499,51.3205,51.2147,51.2411,133353.0
2019-11-29 10:25:00,58.08,58.13,58.07,58.07,53664.0,51.2323,51.2764,51.2235,51.2235,53664.0
2019-11-29 10:30:00,58.08,58.15,58.06,58.12,96234.0,51.2323,51.294,51.2147,51.2676,96234.0
2019-11-29 10:35:00,58.12,58.25,58.11,58.23,88504.0,51.2676,51.3823,51.2588,51.3646,88504.0
2019-11-29 10:40:00,58.24,58.28,58.24,58.26,65461.0,51.3734,51.4087,51.3734,51.3911,65461.0
2019-11-29 10:45:00,58.26,58.3,58.25,58.25,65437.0,51.3911,51.4264,51.3823,51.3823,65437.0
2019-11-29 10:50:00,58.25,58.26,58.2,58.21,60552.0,51.3823,51.3911,51.3381,51.347,60552.0
2019-11-29 10:55:00,58.2,58.24,58.19,58.21,62395.0,51.3381,51.3734,51.3293,51.347,62395.0
2019-11-29 11:00:00,58.21,58.24,58.18,58.22,56676.0,51.347,51.3734,51.3205,51.3558,56676.0
2019-11-29 11:05:00,58.21,58.25,58.2,58.23,75160.0,51.347,51.3823,51.3381,51.3646,75160.0
2019-11-29 11:10:00,58.23,58.23,58.12,58.16,75652.0,51.3646,51.3646,51.2676,51.3029,75652.0
2019-11-29 11:15:00,58.16,58.18,58.14,58.15,47594.0,51.3029,51.3205,51.2852,51.294,47594.0
2019-11-29 11:20:00,58.15,58.15,58.03,58.11,152156.0,51.294,51.294,51.1882,51.2588,152156.0
2019-11-29 11:25:00,58.11,58.15,58.1,58.12,56029.0,51.2588,51.294,51.2499,51.2676,56029.0
2019-11-29 11:30:00,58.11,58.18,58.11,58.14,58447.0,51.2588,51.3205,51.2588,51.2852,58447.0
2019-11-29 11:35:00,58.14,58.22,58.14,58.22,49589.0,51.2852,51.3558,51.2852,51.3558,49589.0
2019-11-29 11:40:00,58.22,58.23,58.2,58.23,46585.0,51.3558,51.3646,51.3381,51.3646,46585.0
2019-11-29 11:45:00,58.23,58.25,58.19,58.23,59153.0,51.3646,51.3823,51.3293,51.3646,59153.0
2019-11-29 11:50:00,58.23,58.24,58.19,58.23,55965.0,51.3646,51.3734,51.3293,51.3646,55965.0
2019-11-29 11:55:00,58.23,58.28,58.23,58.25,55541.0,51.3646,51.4087,51.3646,51.3823,55541.0
2019-11-29 12:00:00,58.25,58.26,58.18,58.19,48998.0,51.3823,51.3911,51.3205,51.3293,48998.0
2019-11-29 12:05:00,58.19,58.21,58.18,58.19,52288.0,51.3293,51.347,51.3205,51.3293,52288.0
2019-11-29 12:10:00,58.18,58.19,58.14,58.15,54838.0,51.3205,51.3293,51.2852,51.294,54838.0
2019-11-29 12:15:00,58.14,58.17,58.13,58.16,65710.0,51.2852,51.3117,51.2764,51.3029,65710.0
2019-11-29 12:20:00,58.17,58.2,58.12,58.13,87160.0,51.3117,51.3381,51.2676,51.2764,87160.0
2019-11-29 12:25:00,58.13,58.13,58.06,58.06,61116.0,51.2764,51.2764,51.2147,51.2147,61116.0
2019-11-29 12:30:00,58.06,58.14,58.05,58.13,78086.0,51.2147,51.2852,51.2058,51.2764,78086.0
2019-11-29 12:35:00,58.13,58.15,58.06,58.07,91963.0,51.2764,51.294,51.2147,51.2235,91963.0
2019-11-29 12:40:00,58.08,58.14,58.06,58.14,73047.0,51.2323,51.2852,51.2147,51.2852,73047.0
2019-11-29 12:45:00,58.14,58.17,58.11,58.15,110886.0,51.2852,51.3117,51.2588,51.294,110886.0
2019-11-29 12:50:00,58.15,58.17,58.09,58.11,250069.0,51.294,51.3117,51.2411,51.2588,250069.0
2019-11-29 12:55:00,58.11,58.14,58.02,58.06,986236.0,51.2588,51.2852,51.1794,51.2147,986236.0
2019-12-02 09:30:00,58.5,58.69,58.38,58.5,1226958.0,51.6028,51.7704,51.4969,51.6028,1226958.0
2019-12-02 09:35:00,58.49,58.52,58.1,58.14,287255.0,51.594,51.6204,51.2499,51.2852,287255.0
2019-12-02 09:40:00,58.13,58.25,57.97,58.23,304404.0,51.2764,51.3823,51.1353,51.3646,304404.0
2019-12-02 09:45:00,58.23,58.3,58.17,58.29,302973.0,51.3646,51.4264,51.3117,51.4175,302973.0
2019-12-02 09:50:00,58.29,58.32,58.18,58.21,161013.0,51.4175,51.444,51.3205,51.347,161013.0
2019-12-02 09:55:00,58.22,58.23,58.11,58.15,134894.0,51.3558,51.3646,51.2588,51.294,134894.0
2019-12-02 10:00:00,58.14,58.15,57.8,57.81,305867.0,51.2852,51.294,50.9853,50.9941,305867.0
2019-12-02 10:05:00,57.81,57.98,57.76,57.89,198260.0,50.9941,51.1441,50.95,51.0647,198260.0
2019-12-02 10:10:00,57.88,58.14,57.86,58.11,325465.0,51.0559,51.2852,51.0382,51.2588,325465.0
2019-12-02 10:15:00,58.11,58.12,57.97,57.98,117331.0,51.2588,51.2676,51.1353,51.1441,117331.0
2019-12-02 10:20:00,57.98,58.02,57.88,57.9,182861.0,51.1441,51.1794,51.0559,51.0735,182861.0
2019-12-02 10:25:00,57.89,57.98,57.85,57.96,148330.0,51.0647,51.1441,51.0294,51.1264,148330.0
2019-12-02 10:30:00,57.97,57.97,57.81,57.9,123618.0,51.1353,51.1353,50.9941,51.0735,123618.0
2019-12-02 10:35:00,57.89,57.92,57.66,57.86,340837.0,51.0647,51.0912,50.8618,51.0382,340837.0
2019-12-02 10:40:00,57.86,58.0,57.83,57.94,101315.0,51.0382,51.1617,51.0118,51.1088,101315.0
2019-12-02 10:45:00,57.95,57.96,57.8,57.84,207692.0,51.1176,51.1264,50.9853,51.0206,207692.0
2019-12-02 10:50:00,57.83,57.85,57.7,57.75,98905.0,51.0118,51.0294,50.8971,50.9412,98905.0
2019-12-02 10:55:00,57.75,57.82,57.72,57.8,168007.0,50.9412,51.0029,50.9147,50.9853,168007.0
2019-12-02 11:00:00,57.79,57.86,57.75,57.75,133636.0,50.9765,51.0382,50.9412,50.9412,133636.0
2019-12-02 11:05:00,57.75,57.75,57.61,57.65,275505.0,50.9412,50.9412,50.8177,50.853,275505.0
2019-12-02 11:10:00,57.65,57.68,57.56,57.68,169409.0,50.853,50.8795,50.7736,50.8795,169409.0
2019-12-02 11:15:00,57.68,57.78,57.64,57.77,140514.0,50.8795,50.9677,50.8442,50.9588,140514.0
2019-12-02 11:20:00,57.76,57.81,57.73,57.8,111050.0,50.95,50.9941,50.9236,50.9853,111050.0
2019-12-02 11:25:00,57.8,57.85,57.78,57.8,100499.0,50.9853,51.0294,50.9677,50.9853,100499.0
2019-12-02 11:30:00,57.8,57.8,57.63,57.66,65246.0,50.9853,50.9853,50.8354,50.8618,65246.0
2019-12-02 11:35:00,57.67,57.71,57.64,57.7,88412.0,50.8706,50.9059,50.8442,50.8971,88412.0
2019-12-02 11:40:00,57.7,57.72,57.65,57.67,85213.0,50.8971,50.9147,50.853,50.8706,85213.0
2019-12-02 11:45:00,57.67,57.72,57.61,57.69,81892.0,50.8706,50.9147,50.8177,50.8883,81892.0
2019-12-02 11:50:00,57.69,57.71,57.65,57.69,76058.0,50.8883,50.9059,50.853,50.8883,76058.0
2019-12-02 11:55:00,57.69,57.76,57.68,57.74,80000.0,50.8883,50.95,50.8795,50.9324,80000.0
2019-12-02 12:00:00,57.74,57.83,57.74,57.82,74927.0,50.9324,51.0118,50.9324,51.0029,74927.0
2019-12-02 12:05:00,57.82,57.83,57.77,57.78,80763.0,51.0029,51.0118,50.9588,50.9677,80763.0
2019-12-02 12:10:00,57.78,57.79,57.74,57.76,80446.0,50.9677,50.9765,50.9324,50.95,80446.0
2019-12-02 12:15:00,57.76,57.77,57.68,57.74,74021.0,50.95,50.9588,50.8795,50.9324,74021.0
2019-12-02 12:20:00,57.74,57.76,57.66,57.67,95327.0,50.9324,50.95,50.8618,50.8706,95327.0
2019-12-02 12:25:00,57.67,57.72,57.5,57.59,384739.0,50.8706,50.9147,50.7207,50.8001,384739.0
2019-12-02 12:30:00,57.59,57.59,57.52,57.54,160681.0,50.8001,50.8001,50.7383,50.756,160681.0
2019-12-02 12:35:00,57.54,57.55,57.49,57.5,166902.0,50.756,50.7648,50.7119,50.7207,166902.0
2019-12-02 12:40:00,57.49,57.61,57.47,57.59,92137.0,50.7119,50.8177,50.6942,50.8001,92137.0
2019-12-02 12:45:00,57.59,57.6,57.5,57.52,50916.0,50.8001,50.8089,50.7207,50.7383,50916.0
2019-12-02 12:50:00,57.51,57.67,57.49,57.63,279337.0,50.7295,50.8706,50.7119,50.8354,279337.0
2019-12-02 12:55:00,57.63,57.71,57.62,57.66,75895.0,50.8354,50.9059,50.8265,50.8618,75895.0
2019-12-02 13:00:00,57.65,57.72,57.64,57.67,101043.0,50.853,50.9147,50.8442,50.8706,101043.0
2019-12-02 13:05:00,57.66,57.75,57.65,57.75,78401.0,50.8618,50.9412,50.853,50.9412,78401.0
2019-12-02 13:10:00,57.74,57.77,57.71,57.77,59956.0,50.9324,50.9588,50.9059,50.9588,59956.0
2019-12-02 13:15:00,57.76,57.85,57.75,57.85,180723.0,50.95,51.0294,50.9412,51.0294,180723.0
2019-12-02 13:20:00,57.85,57.86,57.82,57.83,142675.0,51.0294,51.0382,51.0029,51.0118,142675.0
2019-12-02 13:25:00,57.83,57.83,57.75,57.76,96361.0,51.0118,51.0118,50.9412,50.95,96361.0
2019-12-02 13:30:00,57.76,57.78,57.71,57.71,96682.0,50.95,50.9677,50.9059,50.9059,96682.0
2019-12-02 13:35:00,57.72,57.72,57.65,57.66,76399.0,50.9147,50.9147,50.853,50.8618,76399.0
2019-12-02 13:40:00,57.65,57.72,57.65,57.7,86948.0,50.853,50.9147,50.853,50.8971,86948.0
2019-12-02 13:45:00,57.69,57.77,57.67,57.77,116113.0,50.8883,50.9588,50.8706,50.9588,116113.0
2019-12-02 13:50:00,57.77,57.79,57.75,57.77,70815.0,50.9588,50.9765,50.9412,50.9588,70815.0
2019-12-02 13:55:00,57.77,57.79,57.73,57.79,54337.0,50.9588,50.9765,50.9236,50.9765,54337.0
2019-12-02 14:00:00,57.79,57.81,57.75,57.76,132737.0,50.9765,50.9941,50.9412,50.95,132737.0
2019-12-02 14:05:00,57.76,57.85,57.75,57.83,89238.0,50.95,51.0294,50.9412,51.0118,89238.0
2019-12-02 14:10:00,57.82,57.85,57.81,57.82,178938.0,51.0029,51.0294,50.9941,51.0029,178938.0
2019-12-02 14:15:00,57.82,57.85,57.81,57.84,102783.0,51.0029,51.0294,50.9941,51.0206,102783.0
2019-12-02 14:20:00,57.84,57.92,57.84,57.9,201500.0,51.0206,51.0912,51.0206,51.0735,201500.0
2019-12-02 14:25:00,57.9,57.9,57.82,57.88,109111.0,51.0735,51.0735,51.0029,51.0559,109111.0
2019-12-02 14:30:00,57.87,57.9,57.85,57.86,65189.0,51.0471,51.0735,51.0294,51.0382,65189.0
2019-12-02 14:35:00,57.86,57.87,57.82,57.83,80473.0,51.0382,51.0471,51.0029,51.0118,80473.0
2019-12-02 14:40:00,57.83,57.85,57.81,57.82,141107.0,51.0118,51.0294,50.9941,51.0029,141107.0
2019-12-02 14:45:00,57.82,57.84,57.77,57.81,143009.0,51.0029,51.0206,50.9588,50.9941,143009.0
2019-12-02 14:50:00,57.81,57.82,57.75,57.76,65467.0,50.9941,51.0029,50.9412,50.95,65467.0
2019-12-02 14:55:00,57.75,57.8,57.75,57.77,51110.0,50.9412,50.9853,50.9412,50.9588,51110.0
2019-12-02 15:00:00,57.78,57.8,57.75,57.78,57518.0,50.9677,50.9853,50.9412,50.9677,57518.0
2019-12-02 15:05:00,57.78,57.78,57.72,57.76,83283.0,50.9677,50.9677,50.9147,50.95,83283.0
2019-12-02 15:10:00,57.76,57.76,57.74,57.76,59039.0,50.95,50.95,50.9324,50.95,59039.0
2019-12-02 15:15:00,57.75,57.81,57.74,57.79,102499.0,50.9412,50.9941,50.9324,50.9765,102499.0
2019-12-02 15:20:00,57.79,57.79,57.72,57.74,82311.0,50.9765,50.9765,50.9147,50.9324,82311.0
2019-12-02 15:25:00,57.75,57.76,57.71,57.73,62775.0,50.9412,50.95,50.9059,50.9236,62775.0
2019-12-02 15:30:00,57.73,57.76,57.69,57.75,96116.0,50.9236,50.95,50.8883,50.9412,96116.0
2019-12-02 15:35:00,57.75,57.8,57.73,57.77,160510.0,50.9412,50.9853,50.9236,50.9588,160510.0
2019-12-02 15:40:00,57.77,57.82,57.75,57.78,161608.0,50.9588,51.0029,50.9412,50.9677,161608.0
2019-12-02 15:45:00,57.79,57.84,57.77,57.78,150254.0,50.9765,51.0206,50.9588,50.9677,150254.0
2019-12-02 15:50:00,57.78,57.78,57.67,57.68,440706.0,50.9677,50.9677,50.8706,50.8795,440706.0
2019-12-02 15:55:00,57.68,57.74,57.62,57.66,1505695.0,50.8795,50.9324,50.8265,50.8618,1505695.0
2019-12-03 09:30:00,56.85,56.86,56.28,56.71,1039462.0,50.1473,50.1561,49.6445,50.0238,1039462.0
2019-12-03 09:35:00,56.7,56.72,56.48,56.48,238444.0,50.015,50.0326,49.8209,49.8209,238444.0
2019-12-03 09:40:00,56.49,56.56,56.41,56.49,573773.0,49.8298,49.8915,49.7592,49.8298,573773.0
2019-12-03 09:45:00,56.5,56.55,56.06,56.11,745211.0,49.8386,49.8827,49.4505,49.4946,745211.0
2019-12-03 09:50:00,56.11,56.27,56.02,56.15,365904.0,49.4946,49.6357,49.4152,49.5298,365904.0
2019-12-03 09:55:00,56.15,56.23,56.04,56.19,476175.0,49.5298,49.6004,49.4328,49.5651,476175.0
2019-12-03 10:00:00,56.18,56.37,56.17,56.24,635281.0,49.5563,49.7239,49.5475,49.6092,635281.0
2019-12-03 10:05:00,56.25,56.33,56.21,56.28,274116.0,49.6181,49.6886,49.5828,49.6445,274116.0
2019-12-03 10:10:00,56.29,56.42,56.22,56.4,237899.0,49.6533,49.768,49.5916,49.7504,237899.0
2019-12-03 10:15:00,56.42,56.53,56.37,56.49,225992.0,49.768,49.865,49.7239,49.8298,225992.0
2019-12-03 10:20:00,56.49,56.49,56.4,56.44,292022.0,49.8298,49.8298,49.7504,49.7857,292022.0
2019-12-03 10:25:00,56.44,56.44,56.3,56.3,244033.0,49.7857,49.7857,49.6622,49.6622,244033.0
2019-12-03 10:30:00,56.3,56.48,56.26,56.46,354181.0,49.6622,49.8209,49.6269,49.8033,354181.0
2019-12-03 10:35:00,56.46,56.46,56.35,56.45,178635.0,49.8033,49.8033,49.7063,49.7945,178635.0
2019-12-03 10:40:00,56.44,56.51,56.31,56.49,188687.0,49.7857,49.8474,49.671,49.8298,188687.0
2019-12-03 10:45:00,56.5,56.51,56.29,56.31,399576.0,49.8386,49.8474,49.6533,49.671,399576.0
2019-12-03 10:50:00,56.3,56.35,56.26,56.34,120291.0,49.6622,49.7063,49.6269,49.6974,120291.0
2019-12-03 10:55:00,56.34,56.41,56.26,56.34,256651.0,49.6974,49.7592,49.6269,49.6974,256651.0
2019-12-03 11:00:00,56.34,56.36,56.2,56.24,151548.0,49.6974,49.7151,49.5739,49.6092,151548.0
2019-12-03 11:05:00,56.25,56.26,56.2,56.26,131032.0,49.6181,49.6269,49.5739,49.6269,131032.0
2019-12-03 11:10:00,56.26,56.34,56.2,56.3,116415.0,49.6269,49.6974,49.5739,49.6622,116415.0
2019-12-03 11:15:00,56.3,56.36,56.27,56.29,139762.0,49.6622,49.7151,49.6357,49.6533,139762.0
2019-12-03 11:20:00,56.29,56.4,56.25,56.33,136231.0,49.6533,49.7504,49.6181,49.6886,136231.0
2019-12-03 11:25:00,56.33,56.34,55.75,55.99,2108127.0,49.6886,49.6974,49.177,49.3887,2108127.0
2019-12-03 11:30:00,56.0,56.15,55.87,56.08,784045.0,49.3975,49.5298,49.2829,49.4681,784045.0
2019-12-03 11:35:00,56.08,56.35,56.05,56.27,355590.0,49.4681,49.7063,49.4416,49.6357,355590.0
2019-12-03 11:40:00,56.28,56.29,56.22,56.23,113035.0,49.6445,49.6533,49.5916,49.6004,113035.0
2019-12-03 11:45:00,56.22,56.34,56.22,56.27,123208.0,49.5916,49.6974,49.5916,49.6357,123208.0
2019-12-03 11:50:00,56.27,56.28,56.12,56.14,1063148.0,49.6357,49.6445,49.5034,49.521,1063148.0
2019-12-03 11:55:00,56.14,56.15,56.05,56.14,176579.0,49.521,49.5298,49.4416,49.521,176579.0
2019-12-03 12:00:00,56.14,56.15,56.05,56.1,211188.0,49.521,49.5298,49.4416,49.4857,211188.0
2019-12-03 12:05:00,56.09,56.21,56.07,56.2,114600.0,49.4769,49.5828,49.4593,49.5739,114600.0
2019-12-03 12:10:00,56.2,56.2,56.09,56.15,117882.0,49.5739,49.5739,49.4769,49.5298,117882.0
2019-12-03 12:15:00,56.16,56.21,56.14,56.19,139636.0,49.5387,49.5828,49.521,49.5651,139636.0
2019-12-03 12:20:00,56.19,56.22,56.16,56.21,179356.0,49.5651,49.5916,49.5387,49.5828,179356.0
2019-12-03 12:25:00,56.21,56.22,56.12,56.12,99265.0,49.5828,49.5916,49.5034,49.5034,99265.0
2019-12-03 12:30:00,56.13,56.19,56.11,56.16,101714.0,49.5122,49.5651,49.4946,49.5387,101714.0
2019-12-03 12:35:00,56.16,56.22,56.12,56.17,107123.0,49.5387,49.5916,49.5034,49.5475,107123.0
2019-12-03 12:40:00,56.17,56.22,56.13,56.14,74259.0,49.5475,49.5916,49.5122,49.521,74259.0
2019-12-03 12:45:00,56.14,56.16,56.08,56.1,112950.0,49.521,49.5387,49.4681,49.4857,112950.0
2019-12-03 12:50:00,56.11,56.16,56.09,56.09,99876.0,49.4946,49.5387,49.4769,49.4769,99876.0
2019-12-03 12:55:00,56.1,56.2,56.09,56.19,97028.0,49.4857,49.5739,49.4769,49.5651,97028.0
2019-12-03 13:00:00,56.19,56.23,56.18,56.19,135785.0,49.5651,49.6004,49.5563,49.5651,135785.0
2019-12-03 13:05:00,56.18,56.21,56.15,56.16,72954.0,49.5563,49.5828,49.5298,49.5387,72954.0
2019-12-03 13:10:00,56.16,56.18,56.12,56.16,165241.0,49.5387,49.5563,49.5034,49.5387,165241.0
2019-12-03 13:15:00,56.16,56.24,56.15,56.21,194578.0,49.5387,49.6092,49.5298,49.5828,194578.0
2019-12-03 13:20:00,56.21,56.25,56.19,56.19,135297.0,49.5828,49.6181,49.5651,49.5651,135297.0
2019-12-03 13:25:00,56.19,56.25,56.18,56.23,133370.0,49.5651,49.6181,49.5563,49.6004,133370.0
2019-12-03 13:30:00,56.23,56.23,56.18,56.19,89429.0,49.6004,49.6004,49.5563,49.5651,89429.0
2019-12-03 13:35:00,56.19,56.21,56.13,56.18,252801.0,49.5651,49.5828,49.5122,49.5563,252801.0
2019-12-03 13:40:00,56.18,56.18,56.1,56.1,160668.0,49.5563,49.5563,49.4857,49.4857,160668.0
2019-12-03 13:45:00,56.1,56.11,56.06,56.07,82177.0,49.4857,49.4946,49.4505,49.4593,82177.0
2019-12-03 13:50:00,56.07,56.08,55.99,56.05,260720.0,49.4593,49.4681,49.3887,49.4416,260720.0
2019-12-03 13:55:00,56.05,56.1,56.02,56.03,138806.0,49.4416,49.4857,49.4152,49.424,138806.0
2019-12-03 14:00:00,56.03,56.07,56.02,56.02,87793.0,49.424,49.4593,49.4152,49.4152,87793.0
2019-12-03 14:05:00,56.02,56.05,55.95,55.99,126598.0,49.4152,49.4416,49.3534,49.3887,126598.0
2019-12-03 14:10:00,55.99,56.01,55.94,55.96,162146.0,49.3887,49.4064,49.3446,49.3622,162146.0
2019-12-03 14:15:00,55.96,55.99,55.93,55.96,130561.0,49.3622,49.3887,49.3358,49.3622,130561.0
2019-12-03 14:20:00,55.96,56.02,55.93,56.01,178057.0,49.3622,49.4152,49.3358,49.4064,178057.0
2019-12-03 14:25:00,56.0,56.02,55.95,55.95,123626.0,49.3975,49.4152,49.3534,49.3534,123626.0
2019-12-03 14:30:00,55.95,55.98,55.89,55.98,109459.0,49.3534,49.3799,49.3005,49.3799,109459.0
2019-12-03 14:35:00,55.98,55.98,55.92,55.94,53273.0,49.3799,49.3799,49.327,49.3446,53273.0
2019-12-03 14:40:00,55.93,56.01,55.93,55.98,89151.0,49.3358,49.4064,49.3358,49.3799,89151.0
2019-12-03 14:45:00,55.98,55.99,55.93,55.94,68327.0,49.3799,49.3887,49.3358,49.3446,68327.0
2019-12-03 14:50:00,55.94,55.98,55.92,55.95,135598.0,49.3446,49.3799,49.327,49.3534,135598.0
2019-12-03 14:55:00,55.96,56.04,55.94,56.0,107402.0,49.3622,49.4328,49.3446,49.3975,107402.0
2019-12-03 15:00:00,56.0,56.03,55.94,55.95,89555.0,49.3975,49.424,49.3446,49.3534,89555.0
2019-12-03 15:05:00,55.95,55.99,55.92,55.94,115254.0,49.3534,49.3887,49.327,49.3446,115254.0
2019-12-03 15:10:00,55.95,56.06,55.93,56.04,144030.0,49.3534,49.4505,49.3358,49.4328,144030.0
2019-12-03 15:15:00,56.03,56.08,56.03,56.07,137225.0,49.424,49.4681,49.424,49.4593,137225.0
2019-12-03 15:20:00,56.07,56.19,56.07,56.16,212254.0,49.4593,49.5651,49.4593,49.5387,212254.0
2019-12-03 15:25:00,56.16,56.17,56.09,56.13,346027.0,49.5387,49.5475,49.4769,49.5122,346027.0
2019-12-03 15:30:00,56.13,56.15,56.04,56.05,295838.0,49.5122,49.5298,49.4328,49.4416,295838.0
2019-12-03 15:35:00,56.05,56.06,55.98,56.0,236071.0,49.4416,49.4505,49.3799,49.3975,236071.0
2019-12-03 15:40:00,56.0,56.01,55.95,55.99,209787.0,49.3975,49.4064,49.3534,49.3887,209787.0
2019-12-03 15:45:00,55.98,56.04,55.98,56.01,307586.0,49.3799,49.4328,49.3799,49.4064,307586.0
2019-12-03 15:50:00,56.01,56.08,55.98,56.08,489900.0,49.4064,49.4681,49.3799,49.4681,489900.0
2019-12-03 15:55:00,56.08,56.08,56.02,56.08,1111058.0,49.4681,49.4681,49.4152,49.4681,1111058.0
2019-12-04 09:30:00,56.66,56.66,56.18,56.2,964568.0,49.9797,49.9797,49.5563,49.5739,964568.0
2019-12-04 09:35:00,56.2,56.27,56.09,56.14,532513.0,49.5739,49.6357,49.4769,49.521,532513.0
2019-12-04 09:40:00,56.13,56.17,56.01,56.03,398315.0,49.5122,49.5475,49.4064,49.424,398315.0
2019-12-04 09:45:00,56.03,56.3,56.0,56.28,439450.0,49.424,49.6622,49.3975,49.6445,439450.0
2019-12-04 09:50:00,56.28,56.36,56.22,56.36,386196.0,49.6445,49.7151,49.5916,49.7151,386196.0
2019-12-04 09:55:00,56.35,56.42,56.25,56.31,346947.0,49.7063,49.768,49.6181,49.671,346947.0
2019-12-04 10:00:00,56.32,56.38,56.26,56.29,220884.0,49.6798,49.7327,49.6269,49.6533,220884.0
2019-12-04 10:05:00,56.29,56.35,56.23,56.26,235512.0,49.6533,49.7063,49.6004,49.6269,235512.0
2019-12-04 10:10:00,56.25,56.29,56.2,56.23,231888.0,49.6181,49.6533,49.5739,49.6004,231888.0
2019-12-04 10:15:00,56.24,56.26,56.17,56.21,221059.0,49.6092,49.6269,49.5475,49.5828,221059.0
2019-12-04 10:20:00,56.2,56.34,56.2,56.3,211125.0,49.5739,49.6974,49.5739,49.6622,211125.0
2019-12-04 10:25:00,56.3,56.32,56.22,56.27,184315.0,49.6622,49.6798,49.5916,49.6357,184315.0
2019-12-04 10:30:00,56.26,56.33,56.25,56.29,137153.0,49.6269,49.6886,49.6181,49.6533,137153.0
2019-12-04 10:35:00,56.29,56.33,56.26,56.3,94850.0,49.6533,49.6886,49.6269,49.6622,94850.0
2019-12-04 10:40:00,56.3,56.31,56.26,56.28,93550.0,49.6622,49.671,49.6269,49.6445,93550.0
2019-12-04 10:45:00,56.28,56.35,56.25,56.32,218482.0,49.6445,49.7063,49.6181,49.6798,218482.0
2019-12-04 10:50:00,56.32,56.33,56.27,56.32,161314.0,49.6798,49.6886,49.6357,49.6798,161314.0
2019-12-04 10:55:00,56.31,56.32,56.26,56.29,106639.0,49.671,49.6798,49.6269,49.6533,106639.0
2019-12-04 11:00:00,56.3,56.31,56.24,56.29,100009.0,49.6622,49.671,49.6092,49.6533,100009.0
2019-12-04 11:05:00,56.29,56.3,56.22,56.24,114019.0,49.6533,49.6622,49.5916,49.6092,114019.0
2019-12-04 11:10:00,56.23,56.24,56.08,56.13,271840.0,49.6004,49.6092,49.4681,49.5122,271840.0
2019-12-04 11:15:00,56.13,56.16,55.98,56.02,417423.0,49.5122,49.5387,49.3799,49.4152,417423.0
2019-12-04 11:20:00,56.02,56.12,56.0,56.11,181330.0,49.4152,49.5034,49.3975,49.4946,181330.0
2019-12-04 11:25:00,56.11,56.18,56.04,56.15,203598.0,49.4946,49.5563,49.4328,49.5298,203598.0
2019-12-04 11:30:00,56.15,56.22,56.1,56.18,231694.0,49.5298,49.5916,49.4857,49.5563,231694.0
2019-12-04 11:35:00,56.18,56.25,56.17,56.21,93521.0,49.5563,49.6181,49.5475,49.5828,93521.0
2019-12-04 11:40:00,56.21,56.23,56.17,56.19,78154.0,49.5828,49.6004,49.5475,49.5651,78154.0
2019-12-04 11:45:00,56.18,56.19,56.14,56.16,111822.0,49.5563,49.5651,49.521,49.5387,111822.0
2019-12-04 11:50:00,56.16,56.18,56.14,56.15,101159.0,49.5387,49.5563,49.521,49.5298,101159.0
2019-12-04 11:55:00,56.16,56.19,56.14,56.16,80361.0,49.5387,49.5651,49.521,49.5387,80361.0
2019-12-04 12:00:00,56.16,56.16,56.13,56.14,85857.0,49.5387,49.5387,49.5122,49.521,85857.0
2019-12-04 12:05:00,56.14,56.15,56.1,56.11,95076.0,49.521,49.5298,49.4857,49.4946,95076.0
2019-12-04 12:10:00,56.11,56.14,56.07,56.13,176486.0,49.4946,49.521,49.4593,49.5122,176486.0
2019-12-04 12:15:00,56.12,56.13,56.07,56.12,124618.0,49.5034,49.5122,49.4593,49.5034,124618.0
2019-12-04 12:20:00,56.11,56.13,55.99,56.0,299201.0,49.4946,49.5122,49.3887,49.3975,299201.0
2019-12-04 12:25:00,56.0,56.04,55.95,56.02,329426.0,49.3975,49.4328,49.3534,49.4152,329426.0
2019-12-04 12:30:00,56.02,56.06,56.01,56.05,125483.0,49.4152,49.4505,49.4064,49.4416,125483.0
2019-12-04 12:35:00,56.05,56.07,56.02,56.05,85595.0,49.4416,49.4593,49.4152,49.4416,85595.0
2019-12-04 12:40:00,56.04,56.06,55.99,56.02,159244.0,49.4328,49.4505,49.3887,49.4152,159244.0
2019-12-04 12:45:00,56.02,56.06,55.98,56.04,146164.0,49.4152,49.4505,49.3799,49.4328,146164.0
2019-12-04 12:50:00,56.04,56.06,55.99,56.02,100346.0,49.4328,49.4505,49.3887,49.4152,100346.0
2019-12-04 12:55:00,56.01,56.04,55.99,56.0,103259.0,49.4064,49.4328,49.3887,49.3975,103259.0
2019-12-04 13:00:00,56.0,56.04,56.0,56.01,82989.0,49.3975,49.4328,49.3975,49.4064,82989.0
2019-12-04 13:05:00,56.01,56.03,55.96,55.99,146064.0,49.4064,49.424,49.3622,49.3887,146064.0
2019-12-04 13:10:00,56.0,56.0,55.97,55.97,66254.0,49.3975,49.3975,49.3711,49.3711,66254.0
2019-12-04 13:15:00,55.98,55.98,55.89,55.91,125308.0,49.3799,49.3799,49.3005,49.3181,125308.0
2019-12-04 13:20:00,55.91,55.94,55.86,55.94,139241.0,49.3181,49.3446,49.274,49.3446,139241.0
2019-12-04 13:25:00,55.93,56.01,55.93,55.99,115686.0,49.3358,49.4064,49.3358,49.3887,115686.0
2019-12-04 13:30:00,55.99,56.0,55.94,55.96,76594.0,49.3887,49.3975,49.3446,49.3622,76594.0
2019-12-04 13:35:00,55.97,56.0,55.96,56.0,53783.0,49.3711,49.3975,49.3622,49.3975,53783.0
2019-12-04 13:40:00,55.99,56.01,55.98,55.98,49460.0,49.3887,49.4064,49.3799,49.3799,49460.0
2019-12-04 13:45:00,55.99,55.99,55.95,55.98,72066.0,49.3887,49.3887,49.3534,49.3799,72066.0
2019-12-04 13:50:00,55.98,56.01,55.97,55.98,84274.0,49.3799,49.4064,49.3711,49.3799,84274.0
2019-12-04 13:55:00,55.98,56.0,55.97,56.0,52354.0,49.3799,49.3975,49.3711,49.3975,52354.0
2019-12-04 14:00:00,56.0,56.06,55.99,56.05,155413.0,49.3975,49.4505,49.3887,49.4416,155413.0
2019-12-04 14:05:00,56.06,56.07,56.03,56.05,167335.0,49.4505,49.4593,49.424,49.4416,167335.0
2019-12-04 14:10:00,56.05,56.06,56.02,56.05,169765.0,49.4416,49.4505,49.4152,49.4416,169765.0
2019-12-04 14:15:00,56.04,56.07,56.01,56.07,84561.0,49.4328,49.4593,49.4064,49.4593,84561.0
2019-12-04 14:20:00,56.07,56.16,56.06,56.16,140922.0,49.4593,49.5387,49.4505,49.5387,140922.0
2019-12-04 14:25:00,56.16,56.16,56.11,56.13,78222.0,49.5387,49.5387,49.4946,49.5122,78222.0
2019-12-04 14:30:00,56.13,56.14,56.08,56.09,97452.0,49.5122,49.521,49.4681,49.4769,97452.0
2019-12-04 14:35:00,56.08,56.11,56.07,56.08,65957.0,49.4681,49.4946,49.4593,49.4681,65957.0
2019-12-04 14:40:00,56.09,56.14,56.08,56.12,68692.0,49.4769,49.521,49.4681,49.5034,68692.0
2019-12-04 14:45:00,56.12,56.14,56.09,56.1,59905.0,49.5034,49.521,49.4769,49.4857,59905.0
2019-12-04 14:50:00,56.11,56.14,56.1,56.11,90233.0,49.4946,49.521,49.4857,49.4946,90233.0
2019-12-04 14:55:00,56.11,56.13,56.08,56.09,67309.0,49.4946,49.5122,49.4681,49.4769,67309.0
2019-12-04 15:00:00,56.1,56.11,56.09,56.1,76851.0,49.4857,49.4946,49.4769,49.4857,76851.0
2019-12-04 15:05:00,56.1,56.1,56.03,56.05,300078.0,49.4857,49.4857,49.424,49.4416,300078.0
2019-12-04 15:10:00,56.05,56.07,56.05,56.07,89166.0,49.4416,49.4593,49.4416,49.4593,89166.0
2019-12-04 15:15:00,56.07,56.07,56.01,56.05,140723.0,49.4593,49.4593,49.4064,49.4416,140723.0
2019-12-04 15:20:00,56.04,56.08,56.04,56.08,108013.0,49.4328,49.4681,49.4328,49.4681,108013.0
2019-12-04 15:25:00,56.08,56.09,56.06,56.06,112327.0,49.4681,49.4769,49.4505,49.4505,112327.0
2019-12-04 15:30:00,56.07,56.08,56.0,56.06,540137.0,49.4593,49.4681,49.3975,49.4505,540137.0
2019-12-04 15:35:00,56.06,56.11,56.03,56.08,181949.0,49.4505,49.4946,49.424,49.4681,181949.0
2019-12-04 15:40:00,56.08,56.14,56.06,56.1,321420.0,49.4681,49.521,49.4505,49.4857,321420.0
2019-12-04 15:45:00,56.1,56.1,56.02,56.09,205952.0,49.4857,49.4857,49.4152,49.4769,205952.0
2019-12-04 15:50:00,56.09,56.14,56.03,56.07,314680.0,49.4769,49.521,49.424,49.4593,314680.0
2019-12-04 15:55:00,56.07,56.09,55.98,56.0,1040650.0,49.4593,49.4769,49.3799,49.3975,1040650.0
2019-12-05 09:30:00,56.41,56.41,56.06,56.31,580649.0,49.7592,49.7592,49.4505,49.671,580649.0
2019-12-05 09:35:00,56.3,56.31,56.09,56.14,252884.0,49.6622,49.671,49.4769,49.521,252884.0
2019-12-05 09:40:00,56.15,56.26,56.14,56.19,225496.0,49.5298,49.6269,49.521,49.5651,225496.0
2019-12-05 09:45:00,56.19,56.21,56.13,56.15,350499.0,49.5651,49.5828,49.5122,49.5298,350499.0
2019-12-05 09:50:00,56.15,56.22,56.14,56.21,260933.0,49.5298,49.5916,49.521,49.5828,260933.0
2019-12-05 09:55:00,56.21,56.23,56.12,56.13,199208.0,49.5828,49.6004,49.5034,49.5122,199208.0
2019-12-05 10:00:00,56.13,56.21,56.07,56.18,229353.0,49.5122,49.5828,49.4593,49.5563,229353.0
2019-12-05 10:05:00,56.18,56.18,56.02,56.06,206673.0,49.5563,49.5563,49.4152,49.4505,206673.0
2019-12-05 10:10:00,56.05,56.08,56.01,56.03,306781.0,49.4416,49.4681,49.4064,49.424,306781.0
2019-12-05 10:15:00,56.02,56.06,56.0,56.03,310199.0,49.4152,49.4505,49.3975,49.424,310199.0
2019-12-05 10:20:00,56.03,56.05,55.98,56.0,234222.0,49.424,49.4416,49.3799,49.3975,234222.0
2019-12-05 10:25:00,56.0,56.03,55.95,55.98,199975.0,49.3975,49.424,49.3534,49.3799,199975.0
2019-12-05 10:30:00,55.98,56.02,55.94,55.96,264509.0,49.3799,49.4152,49.3446,49.3622,264509.0
2019-12-05 10:35:00,55.95,56.01,55.93,55.94,221344.0,49.3534,49.4064,49.3358,49.3446,221344.0
2019-12-05 10:40:00,55.94,55.98,55.9,55.91,99919.0,49.3446,49.3799,49.3093,49.3181,99919.0
2019-12-05 10:45:00,55.91,55.93,55.76,55.85,735913.0,49.3181,49.3358,49.1858,49.2652,735913.0
2019-12-05 10:50:00,55.85,55.93,55.79,55.87,283452.0,49.2652,49.3358,49.2123,49.2829,283452.0
2019-12-05 10:55:00,55.87,55.98,55.87,55.93,252358.0,49.2829,49.3799,49.2829,49.3358,252358.0
2019-12-05 11:00:00,55.93,55.98,55.86,55.88,95799.0,49.3358,49.3799,49.274,49.2917,95799.0
2019-12-05 11:05:00,55.88,55.99,55.88,55.96,82295.0,49.2917,49.3887,49.2917,49.3622,82295.0
2019-12-05 11:10:00,55.96,55.96,55.89,55.95,74700.0,49.3622,49.3622,49.3005,49.3534,74700.0
2019-12-05 11:15:00,55.95,55.99,55.93,55.94,71764.0,49.3534,49.3887,49.3358,49.3446,71764.0
2019-12-05 11:20:00,55.94,55.95,55.86,55.87,134769.0,49.3446,49.3534,49.274,49.2829,134769.0
2019-12-05 11:25:00,55.86,55.99,55.85,55.98,226802.0,49.274,49.3887,49.2652,49.3799,226802.0
2019-12-05 11:30:00,55.99,56.0,55.95,55.96,79800.0,49.3887,49.3975,49.3534,49.3622,79800.0
2019-12-05 11:35:00,55.96,55.96,55.88,55.93,93255.0,49.3622,49.3622,49.2917,49.3358,93255.0
2019-12-05 11:40:00,55.93,55.94,55.89,55.91,74422.0,49.3358,49.3446,49.3005,49.3181,74422.0
2019-12-05 11:45:00,55.9,55.95,55.87,55.95,88649.0,49.3093,49.3534,49.2829,49.3534,88649.0
2019-12-05 11:50:00,55.95,55.96,55.9,55.94,71261.0,49.3534,49.3622,49.3093,49.3446,71261.0
2019-12-05 11:55:00,55.95,55.95,55.9,55.92,256126.0,49.3534,49.3534,49.3093,49.327,256126.0
2019-12-05 12:00:00,55.91,55.95,55.9,55.9,89296.0,49.3181,49.3534,49.3093,49.3093,89296.0
2019-12-05 12:05:00,55.9,55.93,55.9,55.9,95082.0,49.3093,49.3358,49.3093,49.3093,95082.0
2019-12-05 12:10:00,55.9,55.91,55.85,55.85,89218.0,49.3093,49.3181,49.2652,49.2652,89218.0
2019-12-05 12:15:00,55.86,55.9,55.85,55.85,144061.0,49.274,49.3093,49.2652,49.2652,144061.0
2019-12-05 12:20:00,55.85,55.88,55.83,55.85,78651.0,49.2652,49.2917,49.2476,49.2652,78651.0
2019-12-05 12:25:00,55.85,55.89,55.85,55.88,70112.0,49.2652,49.3005,49.2652,49.2917,70112.0
2019-12-05 12:30:00,55.89,55.89,55.8,55.85,84768.0,49.3005,49.3005,49.2211,49.2652,84768.0
2019-12-05 12:35:00,55.86,55.89,55.84,55.88,53047.0,49.274,49.3005,49.2564,49.2917,53047.0
2019-12-05 12:40:00,55.88,55.92,55.87,55.89,82237.0,49.2917,49.327,49.2829,49.3005,82237.0
2019-12-05 12:45:00,55.89,55.92,55.86,55.87,92709.0,49.3005,49.327,49.274,49.2829,92709.0
2019-12-05 12:50:00,55.87,55.96,55.86,55.95,86770.0,49.2829,49.3622,49.274,49.3534,86770.0
2019-12-05 12:55:00,55.95,55.96,55.93,55.94,60408.0,49.3534,49.3622,49.3358,49.3446,60408.0
2019-12-05 13:00:00,55.94,55.97,55.93,55.94,135111.0,49.3446,49.3711,49.3358,49.3446,135111.0
2019-12-05 13:05:00,55.95,55.99,55.94,55.96,140286.0,49.3534,49.3887,49.3446,49.3622,140286.0
2019-12-05 13:10:00,55.97,56.07,55.96,56.04,162399.0,49.3711,49.4593,49.3622,49.4328,162399.0
2019-12-05 13:15:00,56.04,56.06,56.0,56.03,115628.0,49.4328,49.4505,49.3975,49.424,115628.0
2019-12-05 13:20:00,56.04,56.05,56.01,56.04,97313.0,49.4328,49.4416,49.4064,49.4328,97313.0
2019-12-05 13:25:00,56.03,56.05,56.01,56.03,65722.0,49.424,49.4416,49.4064,49.424,65722.0
2019-12-05 13:30:00,56.04,56.08,55.99,56.01,232121.0,49.4328,49.4681,49.3887,49.4064,232121.0
2019-12-05 13:35:00,56.01,56.07,56.0,56.04,139059.0,49.4064,49.4593,49.3975,49.4328,139059.0
2019-12-05 13:40:00,56.04,56.11,56.04,56.09,118471.0,49.4328,49.4946,49.4328,49.4769,118471.0
2019-12-05 13:45:00,56.09,56.1,56.06,56.08,115747.0,49.4769,49.4857,49.4505,49.4681,115747.0
2019-12-05 13:50:00,56.08,56.11,56.05,56.08,136022.0,49.4681,49.4946,49.4416,49.4681,136022.0
2019-12-05 13:55:00,56.08,56.09,56.06,56.07,80299.0,49.4681,49.4769,49.4505,49.4593,80299.0
2019-12-05 14:00:00,56.06,56.09,55.97,56.07,495107.0,49.4505,49.4769,49.3711,49.4593,495107.0
2019-12-05 14:05:00,56.08,56.09,56.01,56.08,111524.0,49.4681,49.4769,49.4064,49.4681,111524.0
2019-12-05 14:10:00,56.08,56.1,56.05,56.09,132950.0,49.4681,49.4857,49.4416,49.4769,132950.0
2019-12-05 14:15:00,56.09,56.09,56.06,56.08,119483.0,49.4769,49.4769,49.4505,49.4681,119483.0
2019-12-05 14:20:00,56.09,56.11,56.06,56.1,150814.0,49.4769,49.4946,49.4505,49.4857,150814.0
2019-12-05 14:25:00,56.11,56.12,56.02,56.07,393322.0,49.4946,49.5034,49.4152,49.4593,393322.0
2019-12-05 14:30:00,56.06,56.07,56.01,56.04,190728.0,49.4505,49.4593,49.4064,49.4328,190728.0
2019-12-05 14:35:00,56.05,56.09,56.04,56.08,91591.0,49.4416,49.4769,49.4328,49.4681,91591.0
2019-12-05 14:40:00,56.09,56.1,56.05,56.08,81299.0,49.4769,49.4857,49.4416,49.4681,81299.0
2019-12-05 14:45:00,56.08,56.09,56.04,56.07,49463.0,49.4681,49.4769,49.4328,49.4593,49463.0
2019-12-05 14:50:00,56.08,56.09,56.05,56.08,83106.0,49.4681,49.4769,49.4416,49.4681,83106.0
2019-12-05 14:55:00,56.09,56.1,55.82,55.93,593287.0,49.4769,49.4857,49.2388,49.3358,593287.0
2019-12-05 15:00:00,55.94,56.03,55.92,56.03,95611.0,49.3446,49.424,49.327,49.424,95611.0
2019-12-05 15:05:00,56.03,56.04,55.95,55.99,121537.0,49.424,49.4328,49.3534,49.3887,121537.0
2019-12-05 15:10:00,56.0,56.07,55.99,56.07,84155.0,49.3975,49.4593,49.3887,49.4593,84155.0
2019-12-05 15:15:00,56.07,56.08,56.03,56.06,143143.0,49.4593,49.4681,49.424,49.4505,143143.0
2019-12-05 15:20:00,56.06,56.07,56.02,56.05,66697.0,49.4505,49.4593,49.4152,49.4416,66697.0
2019-12-05 15:25:00,56.06,56.08,56.04,56.08,94375.0,49.4505,49.4681,49.4328,49.4681,94375.0
2019-12-05 15:30:00,56.08,56.11,56.06,56.09,209643.0,49.4681,49.4946,49.4505,49.4769,209643.0
2019-12-05 15:35:00,56.09,56.1,56.07,56.09,111984.0,49.4769,49.4857,49.4593,49.4769,111984.0
2019-12-05 15:40:00,56.09,56.14,56.08,56.13,164329.0,49.4769,49.521,49.4681,49.5122,164329.0
2019-12-05 15:45:00,56.13,56.13,56.07,56.08,291888.0,49.5122,49.5122,49.4593,49.4681,291888.0
2019-12-05 15:50:00,56.08,56.11,56.07,56.1,158708.0,49.4681,49.4946,49.4593,49.4857,158708.0
2019-12-05 15:55:00,56.09,56.1,56.06,56.08,911621.0,49.4769,49.4857,49.4505,49.4681,911621.0
2019-12-06 09:30:00,56.66,56.73,56.42,56.61,829418.0,49.9797,50.0415,49.768,49.9356,829418.0
2019-12-06 09:35:00,56.6,56.69,56.53,56.67,421062.0,49.9268,50.0062,49.865,49.9885,421062.0
2019-12-06 09:40:00,56.67,56.78,56.63,56.77,426354.0,49.9885,50.0856,49.9533,50.0767,426354.0
2019-12-06 09:45:00,56.77,56.85,56.75,56.78,346261.0,50.0767,50.1473,50.0591,50.0856,346261.0
2019-12-06 09:50:00,56.78,56.83,56.69,56.73,306090.0,50.0856,50.1297,50.0062,50.0415,306090.0
2019-12-06 09:55:00,56.73,56.86,56.73,56.84,216201.0,50.0415,50.1561,50.0415,50.1385,216201.0
2019-12-06 10:00:00,56.85,56.85,56.78,56.81,138470.0,50.1473,50.1473,50.0856,50.112,138470.0
2019-12-06 10:05:00,56.8,56.83,56.77,56.79,145916.0,50.1032,50.1297,50.0767,50.0944,145916.0
2019-12-06 10:10:00,56.78,56.86,56.78,56.82,199179.0,50.0856,50.1561,50.0856,50.1209,199179.0
2019-12-06 10:15:00,56.83,56.84,56.7,56.77,362060.0,50.1297,50.1385,50.015,50.0767,362060.0
2019-12-06 10:20:00,56.78,56.79,56.71,56.73,121794.0,50.0856,50.0944,50.0238,50.0415,121794.0
2019-12-06 10:25:00,56.73,56.74,56.7,56.71,78784.0,50.0415,50.0503,50.015,50.0238,78784.0
2019-12-06 10:30:00,56.72,56.82,56.71,56.8,126233.0,50.0326,50.1209,50.0238,50.1032,126233.0
2019-12-06 10:35:00,56.8,56.81,56.72,56.73,82107.0,50.1032,50.112,50.0326,50.0415,82107.0
2019-12-06 10:40:00,56.73,56.78,56.71,56.74,76790.0,50.0415,50.0856,50.0238,50.0503,76790.0
2019-12-06 10:45:00,56.73,56.81,56.73,56.8,88215.0,50.0415,50.112,50.0415,50.1032,88215.0
2019-12-06 10:50:00,56.8,56.83,56.77,56.8,94497.0,50.1032,50.1297,50.0767,50.1032,94497.0
2019-12-06 10:55:00,56.81,56.84,56.76,56.77,178500.0,50.112,50.1385,50.0679,50.0767,178500.0
2019-12-06 11:00:00,56.77,56.84,56.76,56.82,190237.0,50.0767,50.1385,50.0679,50.1209,190237.0
2019-12-06 11:05:00,56.83,56.88,56.8,56.85,98365.0,50.1297,50.1738,50.1032,50.1473,98365.0
2019-12-06 11:10:00,56.86,56.9,56.84,56.88,165939.0,50.1561,50.1914,50.1385,50.1738,165939.0
2019-12-06 11:15:00,56.89,56.9,56.86,56.88,59994.0,50.1826,50.1914,50.1561,50.1738,59994.0
2019-12-06 11:20:00,56.88,56.9,56.86,56.89,63978.0,50.1738,50.1914,50.1561,50.1826,63978.0
2019-12-06 11:25:00,56.89,56.91,56.88,56.89,124437.0,50.1826,50.2002,50.1738,50.1826,124437.0
2019-12-06 11:30:00,56.88,56.89,56.83,56.86,76727.0,50.1738,50.1826,50.1297,50.1561,76727.0
2019-12-06 11:35:00,56.87,56.9,56.85,56.86,86070.0,50.165,50.1914,50.1473,50.1561,86070.0
2019-12-06 11:40:00,56.87,56.88,56.82,56.84,68032.0,50.165,50.1738,50.1209,50.1385,68032.0
2019-12-06 11:45:00,56.84,56.86,56.8,56.83,95077.0,50.1385,50.1561,50.1032,50.1297,95077.0
2019-12-06 11:50:00,56.82,56.88,56.81,56.83,103305.0,50.1209,50.1738,50.112,50.1297,103305.0
2019-12-06 11:55:00,56.83,56.86,56.82,56.83,78813.0,50.1297,50.1561,50.1209,50.1297,78813.0
2019-12-06 12:00:00,56.82,56.83,56.77,56.81,89701.0,50.1209,50.1297,50.0767,50.112,89701.0
2019-12-06 12:05:00,56.81,56.83,56.77,56.78,63669.0,50.112,50.1297,50.0767,50.0856,63669.0
2019-12-06 12:10:00,56.79,56.83,56.78,56.8,68561.0,50.0944,50.1297,50.0856,50.1032,68561.0
2019-12-06 12:15:00,56.8,56.82,56.78,56.79,95369.0,50.1032,50.1209,50.0856,50.0944,95369.0
2019-12-06 12:20:00,56.78,56.8,56.78,56.79,84639.0,50.0856,50.1032,50.0856,50.0944,84639.0
2019-12-06 12:25:00,56.79,56.8,56.76,56.78,99018.0,50.0944,50.1032,50.0679,50.0856,99018.0
2019-12-06 12:30:00,56.78,56.79,56.75,56.78,95268.0,50.0856,50.0944,50.0591,50.0856,95268.0
2019-12-06 12:35:00,56.78,56.78,56.74,56.74,68466.0,50.0856,50.0856,50.0503,50.0503,68466.0
2019-12-06 12:40:00,56.74,56.75,56.74,56.74,34296.0,50.0503,50.0591,50.0503,50.0503,34296.0
2019-12-06 12:45:00,56.74,56.75,56.7,56.71,171418.0,50.0503,50.0591,50.015,50.0238,171418.0
2019-12-06 12:50:00,56.72,56.72,56.65,56.66,214976.0,50.0326,50.0326,49.9709,49.9797,214976.0
2019-12-06 12:55:00,56.66,56.69,56.64,56.69,216593.0,49.9797,50.0062,49.9621,50.0062,216593.0
2019-12-06 13:00:00,56.69,56.7,56.67,56.69,120017.0,50.0062,50.015,49.9885,50.0062,120017.0
2019-12-06 13:05:00,56.69,56.7,56.62,56.65,170988.0,50.0062,50.015,49.9444,49.9709,170988.0
2019-12-06 13:10:00,56.65,56.71,56.64,56.71,95557.0,49.9709,50.0238,49.9621,50.0238,95557.0
2019-12-06 13:15:00,56.71,56.74,56.69,56.74,40679.0,50.0238,50.0503,50.0062,50.0503,40679.0
2019-12-06 13:20:00,56.73,56.74,56.65,56.72,73193.0,50.0415,50.0503,49.9709,50.0326,73193.0
2019-12-06 13:25:00,56.72,56.75,56.71,56.75,41136.0,50.0326,50.0591,50.0238,50.0591,41136.0
2019-12-06 13:30:00,56.75,56.75,56.71,56.73,72118.0,50.0591,50.0591,50.0238,50.0415,72118.0
2019-12-06 13:35:00,56.73,56.76,56.72,56.74,65473.0,50.0415,50.0679,50.0326,50.0503,65473.0
2019-12-06 13:40:00,56.74,56.76,56.74,56.75,50614.0,50.0503,50.0679,50.0503,50.0591,50614.0
2019-12-06 13:45:00,56.74,56.8,56.74,56.78,73144.0,50.0503,50.1032,50.0503,50.0856,73144.0
2019-12-06 13:50:00,56.78,56.86,56.77,56.84,94886.0,50.0856,50.1561,50.0767,50.1385,94886.0
2019-12-06 13:55:00,56.84,56.9,56.84,56.9,105840.0,50.1385,50.1914,50.1385,50.1914,105840.0
2019-12-06 14:00:00,56.9,56.9,56.87,56.88,105962.0,50.1914,50.1914,50.165,50.1738,105962.0
2019-12-06 14:05:00,56.88,56.88,56.86,56.87,79235.0,50.1738,50.1738,50.1561,50.165,79235.0
2019-12-06 14:10:00,56.87,56.87,56.83,56.86,97188.0,50.165,50.165,50.1297,50.1561,97188.0
2019-12-06 14:15:00,56.86,56.86,56.82,56.83,98202.0,50.1561,50.1561,50.1209,50.1297,98202.0
2019-12-06 14:20:00,56.82,56.88,56.82,56.87,145909.0,50.1209,50.1738,50.1209,50.165,145909.0
2019-12-06 14:25:00,56.87,56.88,56.84,56.86,65401.0,50.165,50.1738,50.1385,50.1561,65401.0
2019-12-06 14:30:00,56.86,56.89,56.84,56.87,52867.0,50.1561,50.1826,50.1385,50.165,52867.0
2019-12-06 14:35:00,56.87,56.96,56.86,56.96,138954.0,50.165,50.2443,50.1561,50.2443,138954.0
2019-12-06 14:40:00,56.95,56.96,56.89,56.9,127453.0,50.2355,50.2443,50.1826,50.1914,127453.0
2019-12-06 14:45:00,56.91,56.95,56.9,56.93,71234.0,50.2002,50.2355,50.1914,50.2179,71234.0
2019-12-06 14:50:00,56.93,56.97,56.91,56.95,135624.0,50.2179,50.2532,50.2002,50.2355,135624.0
2019-12-06 14:55:00,56.95,56.97,56.94,56.96,62754.0,50.2355,50.2532,50.2267,50.2443,62754.0
2019-12-06 15:00:00,56.96,56.97,56.93,56.96,55031.0,50.2443,50.2532,50.2179,50.2443,55031.0
2019-12-06 15:05:00,56.96,56.96,56.91,56.95,79731.0,50.2443,50.2443,50.2002,50.2355,79731.0
2019-12-06 15:10:00,56.95,56.96,56.92,56.94,86279.0,50.2355,50.2443,50.2091,50.2267,86279.0
2019-12-06 15:15:00,56.94,56.95,56.92,56.93,75176.0,50.2267,50.2355,50.2091,50.2179,75176.0
2019-12-06 15:20:00,56.94,56.98,56.93,56.98,151429.0,50.2267,50.262,50.2179,50.262,151429.0
2019-12-06 15:25:00,56.98,56.99,56.97,56.98,140140.0,50.262,50.2708,50.2532,50.262,140140.0
2019-12-06 15:30:00,56.97,56.99,56.95,56.96,210248.0,50.2532,50.2708,50.2355,50.2443,210248.0
2019-12-06 15:35:00,56.97,56.99,56.95,56.97,266285.0,50.2532,50.2708,50.2355,50.2532,266285.0
2019-12-06 15:40:00,56.97,56.99,56.96,56.98,190177.0,50.2532,50.2708,50.2443,50.262,190177.0
2019-12-06 15:45:00,56.98,56.99,56.92,56.94,228365.0,50.262,50.2708,50.2091,50.2267,228365.0
2019-12-06 15:50:00,56.94,56.94,56.86,56.87,489513.0,50.2267,50.2267,50.1561,50.165,489513.0
2019-12-06 15:55:00,56.86,56.9,56.78,56.8,1269219.0,50.1561,50.1914,50.0856,50.1032,1269219.0
2019-12-09 09:30:00,56.54,56.77,56.5,56.75,574354.0,49.8739,50.0767,49.8386,50.0591,574354.0
2019-12-09 09:35:00,56.75,56.96,56.71,56.85,339239.0,50.0591,50.2443,50.0238,50.1473,339239.0
2019-12-09 09:40:00,56.85,56.89,56.82,56.84,186752.0,50.1473,50.1826,50.1209,50.1385,186752.0
2019-12-09 09:45:00,56.85,56.91,56.77,56.8,139420.0,50.1473,50.2002,50.0767,50.1032,139420.0
2019-12-09 09:50:00,56.79,56.82,56.7,56.73,157831.0,50.0944,50.1209,50.015,50.0415,157831.0
2019-12-09 09:55:00,56.73,56.75,56.63,56.7,153953.0,50.0415,50.0591,49.9533,50.015,153953.0
2019-12-09 10:00:00,56.7,56.77,56.67,56.73,285385.0,50.015,50.0767,49.9885,50.0415,285385.0
2019-12-09 10:05:00,56.73,56.78,56.7,56.76,99476.0,50.0415,50.0856,50.015,50.0679,99476.0
2019-12-09 10:10:00,56.76,56.79,56.72,56.78,134432.0,50.0679,50.0944,50.0326,50.0856,134432.0
2019-12-09 10:15:00,56.78,56.8,56.75,56.77,77660.0,50.0856,50.1032,50.0591,50.0767,77660.0
2019-12-09 10:20:00,56.77,56.8,56.75,56.77,97001.0,50.0767,50.1032,50.0591,50.0767,97001.0
2019-12-09 10:25:00,56.77,56.78,56.75,56.76,67808.0,50.0767,50.0856,50.0591,50.0679,67808.0
2019-12-09 10:30:00,56.76,56.81,56.73,56.77,79287.0,50.0679,50.112,50.0415,50.0767,79287.0
2019-12-09 10:35:00,56.77,56.83,56.77,56.79,67337.0,50.0767,50.1297,50.0767,50.0944,67337.0
2019-12-09 10:40:00,56.79,56.8,56.75,56.8,54377.0,50.0944,50.1032,50.0591,50.1032,54377.0
2019-12-09 10:45:00,56.8,56.88,56.76,56.88,203338.0,50.1032,50.1738,50.0679,50.1738,203338.0
2019-12-09 10:50:00,56.87,56.88,56.84,56.85,68704.0,50.165,50.1738,50.1385,50.1473,68704.0
2019-12-09 10:55:00,56.85,56.87,56.82,56.83,56510.0,50.1473,50.165,50.1209,50.1297,56510.0
2019-12-09 11:00:00,56.84,56.85,56.79,56.8,61280.0,50.1385,50.1473,50.0944,50.1032,61280.0
2019-12-09 11:05:00,56.8,56.81,56.74,56.76,105228.0,50.1032,50.112,50.0503,50.0679,105228.0
2019-12-09 11:10:00,56.77,56.77,56.72,56.75,83856.0,50.0767,50.0767,50.0326,50.0591,83856.0
2019-12-09 11:15:00,56.75,56.79,56.73,56.74,120347.0,50.0591,50.0944,50.0415,50.0503,120347.0
2019-12-09 11:20:00,56.75,56.77,56.73,56.75,103219.0,50.0591,50.0767,50.0415,50.0591,103219.0
2019-12-09 11:25:00,56.75,56.78,56.74,56.76,63248.0,50.0591,50.0856,50.0503,50.0679,63248.0
2019-12-09 11:30:00,56.76,56.79,56.73,56.76,108285.0,50.0679,50.0944,50.0415,50.0679,108285.0
2019-12-09 11:35:00,56.77,56.77,56.72,56.72,72941.0,50.0767,50.0767,50.0326,50.0326,72941.0
2019-12-09 11:40:00,56.72,56.73,56.7,56.7,71477.0,50.0326,50.0415,50.015,50.015,71477.0
2019-12-09 11:45:00,56.71,56.74,56.67,56.73,80066.0,50.0238,50.0503,49.9885,50.0415,80066.0
2019-12-09 11:50:00,56.73,56.75,56.71,56.72,35586.0,50.0415,50.0591,50.0238,50.0326,35586.0
2019-12-09 11:55:00,56.72,56.76,56.7,56.75,71050.0,50.0326,50.0679,50.015,50.0591,71050.0
2019-12-09 12:00:00,56.76,56.77,56.73,56.77,71650.0,50.0679,50.0767,50.0415,50.0767,71650.0
2019-12-09 12:05:00,56.77,56.77,56.73,56.74,74587.0,50.0767,50.0767,50.0415,50.0503,74587.0
2019-12-09 12:10:00,56.74,56.78,56.73,56.76,46452.0,50.0503,50.0856,50.0415,50.0679,46452.0
2019-12-09 12:15:00,56.76,56.77,56.72,56.76,59251.0,50.0679,50.0767,50.0326,50.0679,59251.0
2019-12-09 12:20:00,56.76,56.76,56.71,56.72,50031.0,50.0679,50.0679,50.0238,50.0326,50031.0
2019-12-09 12:25:00,56.72,56.73,56.7,56.72,42858.0,50.0326,50.0415,50.015,50.0326,42858.0
2019-12-09 12:30:00,56.72,56.78,56.72,56.78,114663.0,50.0326,50.0856,50.0326,50.0856,114663.0
2019-12-09 12:35:00,56.78,56.78,56.71,56.75,87183.0,50.0856,50.0856,50.0238,50.0591,87183.0
2019-12-09 12:40:00,56.75,56.76,56.72,56.74,50842.0,50.0591,50.0679,50.0326,50.0503,50842.0
2019-12-09 12:45:00,56.75,56.76,56.71,56.73,48582.0,50.0591,50.0679,50.0238,50.0415,48582.0
2019-12-09 12:50:00,56.73,56.75,56.72,56.74,63191.0,50.0415,50.0591,50.0326,50.0503,63191.0
2019-12-09 12:55:00,56.74,56.78,56.73,56.77,52334.0,50.0503,50.0856,50.0415,50.0767,52334.0
2019-12-09 13:00:00,56.78,56.78,56.73,56.78,49445.0,50.0856,50.0856,50.0415,50.0856,49445.0
2019-12-09 13:05:00,56.78,56.81,56.77,56.8,50495.0,50.0856,50.112,50.0767,50.1032,50495.0
2019-12-09 13:10:00,56.8,56.83,56.77,56.79,78320.0,50.1032,50.1297,50.0767,50.0944,78320.0
2019-12-09 13:15:00,56.79,56.79,56.73,56.79,86972.0,50.0944,50.0944,50.0415,50.0944,86972.0
2019-12-09 13:20:00,56.79,56.83,56.78,56.82,55738.0,50.0944,50.1297,50.0856,50.1209,55738.0
2019-12-09 13:25:00,56.82,56.82,56.75,56.77,75408.0,50.1209,50.1209,50.0591,50.0767,75408.0
2019-12-09 13:30:00,56.77,56.81,56.75,56.77,59621.0,50.0767,50.112,50.0591,50.0767,59621.0
2019-12-09 13:35:00,56.77,56.85,56.77,56.85,44325.0,50.0767,50.1473,50.0767,50.1473,44325.0
2019-12-09 13:40:00,56.84,56.9,56.84,56.9,37116.0,50.1385,50.1914,50.1385,50.1914,37116.0
2019-12-09 13:45:00,56.9,56.9,56.83,56.87,132378.0,50.1914,50.1914,50.1297,50.165,132378.0
2019-12-09 13:50:00,56.87,56.92,56.84,56.89,81892.0,50.165,50.2091,50.1385,50.1826,81892.0
2019-12-09 13:55:00,56.89,56.9,56.84,56.86,73192.0,50.1826,50.1914,50.1385,50.1561,73192.0
2019-12-09 14:00:00,56.86,56.87,56.78,56.81,83293.0,50.1561,50.165,50.0856,50.112,83293.0
2019-12-09 14:05:00,56.81,56.83,56.76,56.81,71661.0,50.112,50.1297,50.0679,50.112,71661.0
2019-12-09 14:10:00,56.8,56.82,56.78,56.8,70775.0,50.1032,50.1209,50.0856,50.1032,70775.0
2019-12-09 14:15:00,56.8,56.81,56.76,56.78,76752.0,50.1032,50.112,50.0679,50.0856,76752.0
2019-12-09 14:20:00,56.78,56.81,56.78,56.8,52121.0,50.0856,50.112,50.0856,50.1032,52121.0
2019-12-09 14:25:00,56.8,56.88,56.8,56.85,85490.0,50.1032,50.1738,50.1032,50.1473,85490.0
2019-12-09 14:30:00,56.86,56.86,56.82,56.85,110801.0,50.1561,50.1561,50.1209,50.1473,110801.0
2019-12-09 14:35:00,56.84,56.86,56.84,56.85,48057.0,50.1385,50.1561,50.1385,50.1473,48057.0
2019-12-09 14:40:00,56.86,56.86,56.81,56.84,98156.0,50.1561,50.1561,50.112,50.1385,98156.0
2019-12-09 14:45:00,56.83,56.84,56.82,56.83,62529.0,50.1297,50.1385,50.1209,50.1297,62529.0
2019-12-09 14:50:00,56.82,56.85,56.79,56.8,120004.0,50.1209,50.1473,50.0944,50.1032,120004.0
2019-12-09 14:55:00,56.8,56.83,56.78,56.8,108272.0,50.1032,50.1297,50.0856,50.1032,108272.0
2019-12-09 15:00:00,56.8,56.81,56.78,56.79,67929.0,50.1032,50.112,50.0856,50.0944,67929.0
2019-12-09 15:05:00,56.79,56.8,56.77,56.8,63183.0,50.0944,50.1032,50.0767,50.1032,63183.0
2019-12-09 15:10:00,56.8,56.8,56.75,56.79,74582.0,50.1032,50.1032,50.0591,50.0944,74582.0
2019-12-09 15:15:00,56.79,56.81,56.77,56.79,82080.0,50.0944,50.112,50.0767,50.0944,82080.0
2019-12-09 15:20:00,56.79,56.81,56.79,56.8,45840.0,50.0944,50.112,50.0944,50.1032,45840.0
2019-12-09 15:25:00,56.8,56.82,56.77,56.78,83330.0,50.1032,50.1209,50.0767,50.0856,83330.0
2019-12-09 15:30:00,56.79,56.79,56.76,56.78,97126.0,50.0944,50.0944,50.0679,50.0856,97126.0
2019-12-09 15:35:00,56.78,56.78,56.69,56.7,135040.0,50.0856,50.0856,50.0062,50.015,135040.0
2019-12-09 15:40:00,56.7,56.74,56.69,56.73,114538.0,50.015,50.0503,50.0062,50.0415,114538.0
2019-12-09 15:45:00,56.73,56.74,56.69,56.7,128731.0,50.0415,50.0503,50.0062,50.015,128731.0
2019-12-09 15:50:00,56.71,56.71,56.6,56.62,451355.0,50.0238,50.0238,49.9268,49.9444,451355.0
2019-12-09 15:55:00,56.62,56.66,56.51,56.52,994015.0,49.9444,49.9797,49.8474,49.8562,994015.0
2019-12-10 09:30:00,56.71,56.75,56.48,56.57,426784.0,50.0238,50.0591,49.8209,49.9003,426784.0
2019-12-10 09:35:00,56.58,56.61,56.45,56.48,214484.0,49.9091,49.9356,49.7945,49.8209,214484.0
2019-12-10 09:40:00,56.48,56.61,56.44,56.58,191282.0,49.8209,49.9356,49.7857,49.9091,191282.0
2019-12-10 09:45:00,56.57,56.64,56.55,56.55,144838.0,49.9003,49.9621,49.8827,49.8827,144838.0
2019-12-10 09:50:00,56.55,56.61,56.5,56.6,155210.0,49.8827,49.9356,49.8386,49.9268,155210.0
2019-12-10 09:55:00,56.6,56.61,56.53,56.57,138760.0,49.9268,49.9356,49.865,49.9003,138760.0
2019-12-10 10:00:00,56.57,56.61,56.49,56.56,191959.0,49.9003,49.9356,49.8298,49.8915,191959.0
2019-12-10 10:05:00,56.56,56.62,56.55,56.58,130152.0,49.8915,49.9444,49.8827,49.9091,130152.0
2019-12-10 10:10:00,56.57,56.65,56.56,56.6,116955.0,49.9003,49.9709,49.8915,49.9268,116955.0
2019-12-10 10:15:00,56.6,56.69,56.55,56.66,329078.0,49.9268,50.0062,49.8827,49.9797,329078.0
2019-12-10 10:20:00,56.65,56.72,56.64,56.68,589997.0,49.9709,50.0326,49.9621,49.9974,589997.0
2019-12-10 10:25:00,56.69,56.7,56.63,56.67,391670.0,50.0062,50.015,49.9533,49.9885,391670.0
2019-12-10 10:30:00,56.67,56.68,56.62,56.63,293636.0,49.9885,49.9974,49.9444,49.9533,293636.0
2019-12-10 10:35:00,56.63,56.69,56.62,56.68,233372.0,49.9533,50.0062,49.9444,49.9974,233372.0
2019-12-10 10:40:00,56.67,56.69,56.62,56.64,134458.0,49.9885,50.0062,49.9444,49.9621,134458.0
2019-12-10 10:45:00,56.65,56.68,56.62,56.65,158580.0,49.9709,49.9974,49.9444,49.9709,158580.0
2019-12-10 10:50:00,56.64,56.66,56.61,56.65,129352.0,49.9621,49.9797,49.9356,49.9709,129352.0
2019-12-10 10:55:00,56.66,56.72,56.63,56.69,166038.0,49.9797,50.0326,49.9533,50.0062,166038.0
2019-12-10 11:00:00,56.69,56.82,56.57,56.62,417746.0,50.0062,50.1209,49.9003,49.9444,417746.0
2019-12-10 11:05:00,56.62,56.72,56.62,56.67,94606.0,49.9444,50.0326,49.9444,49.9885,94606.0
2019-12-10 11:10:00,56.66,56.7,56.61,56.64,139672.0,49.9797,50.015,49.9356,49.9621,139672.0
2019-12-10 11:15:00,56.65,56.69,56.61,56.64,123003.0,49.9709,50.0062,49.9356,49.9621,123003.0
2019-12-10 11:20:00,56.64,56.68,56.63,56.64,64654.0,49.9621,49.9974,49.9533,49.9621,64654.0
2019-12-10 11:25:00,56.64,56.74,56.63,56.73,129786.0,49.9621,50.0503,49.9533,50.0415,129786.0
2019-12-10 11:30:00,56.73,56.78,56.67,56.71,239649.0,50.0415,50.0856,49.9885,50.0238,239649.0
2019-12-10 11:35:00,56.71,56.74,56.66,56.69,74362.0,50.0238,50.0503,49.9797,50.0062,74362.0
2019-12-10 11:40:00,56.7,56.73,56.67,56.72,138325.0,50.015,50.0415,49.9885,50.0326,138325.0
2019-12-10 11:45:00,56.73,56.74,56.67,56.7,122043.0,50.0415,50.0503,49.9885,50.015,122043.0
2019-12-10 11:50:00,56.71,56.73,56.69,56.71,63204.0,50.0238,50.0415,50.0062,50.0238,63204.0
2019-12-10 11:55:00,56.71,56.73,56.65,56.71,109425.0,50.0238,50.0415,49.9709,50.0238,109425.0
2019-12-10 12:00:00,56.71,56.71,56.64,56.66,97764.0,50.0238,50.0238,49.9621,49.9797,97764.0
2019-12-10 12:05:00,56.66,56.69,56.63,56.64,90900.0,49.9797,50.0062,49.9533,49.9621,90900.0
2019-12-10 12:10:00,56.63,56.66,56.62,56.65,51704.0,49.9533,49.9797,49.9444,49.9709,51704.0
2019-12-10 12:15:00,56.65,56.7,56.61,56.69,74258.0,49.9709,50.015,49.9356,50.0062,74258.0
2019-12-10 12:20:00,56.69,56.7,56.65,56.65,93876.0,50.0062,50.015,49.9709,49.9709,93876.0
2019-12-10 12:25:00,56.65,56.68,56.6,56.65,92501.0,49.9709,49.9974,49.9268,49.9709,92501.0
2019-12-10 12:30:00,56.65,56.68,56.63,56.67,59855.0,49.9709,49.9974,49.9533,49.9885,59855.0
2019-12-10 12:35:00,56.68,56.68,56.64,56.65,63236.0,49.9974,49.9974,49.9621,49.9709,63236.0
2019-12-10 12:40:00,56.65,56.67,56.63,56.66,83760.0,49.9709,49.9885,49.9533,49.9797,83760.0
2019-12-10 12:45:00,56.66,56.68,56.64,56.65,92995.0,49.9797,49.9974,49.9621,49.9709,92995.0
2019-12-10 12:50:00,56.66,56.67,56.64,56.65,79601.0,49.9797,49.9885,49.9621,49.9709,79601.0
2019-12-10 12:55:00,56.66,56.72,56.65,56.69,169900.0,49.9797,50.0326,49.9709,50.0062,169900.0
2019-12-10 13:00:00,56.69,56.75,56.68,56.75,124436.0,50.0062,50.0591,49.9974,50.0591,124436.0
2019-12-10 13:05:00,56.74,56.74,56.7,56.71,160615.0,50.0503,50.0503,50.015,50.0238,160615.0
2019-12-10 13:10:00,56.72,56.73,56.66,56.7,169058.0,50.0326,50.0415,49.9797,50.015,169058.0
2019-12-10 13:15:00,56.7,56.73,56.68,56.73,100540.0,50.015,50.0415,49.9974,50.0415,100540.0
2019-12-10 13:20:00,56.73,56.74,56.69,56.71,63236.0,50.0415,50.0503,50.0062,50.0238,63236.0
2019-12-10 13:25:00,56.71,56.71,56.66,56.67,65067.0,50.0238,50.0238,49.9797,49.9885,65067.0
2019-12-10 13:30:00,56.68,56.71,56.64,56.69,101478.0,49.9974,50.0238,49.9621,50.0062,101478.0
2019-12-10 13:35:00,56.68,56.7,56.68,56.7,50340.0,49.9974,50.015,49.9974,50.015,50340.0
2019-12-10 13:40:00,56.69,56.72,56.66,56.72,90451.0,50.0062,50.0326,49.9797,50.0326,90451.0
2019-12-10 13:45:00,56.72,56.75,56.71,56.73,45344.0,50.0326,50.0591,50.0238,50.0415,45344.0
2019-12-10 13:50:00,56.73,56.79,56.72,56.78,246877.0,50.0415,50.0944,50.0326,50.0856,246877.0
2019-12-10 13:55:00,56.79,56.8,56.74,56.75,164047.0,50.0944,50.1032,50.0503,50.0591,164047.0
2019-12-10 14:00:00,56.75,56.76,56.73,56.75,140506.0,50.0591,50.0679,50.0415,50.0591,140506.0
2019-12-10 14:05:00,56.75,56.78,56.74,56.76,81874.0,50.0591,50.0856,50.0503,50.0679,81874.0
2019-12-10 14:10:00,56.76,56.8,56.75,56.79,46655.0,50.0679,50.1032,50.0591,50.0944,46655.0
2019-12-10 14:15:00,56.78,56.83,56.76,56.83,125883.0,50.0856,50.1297,50.0679,50.1297,125883.0
2019-12-10 14:20:00,56.83,56.83,56.78,56.79,105142.0,50.1297,50.1297,50.0856,50.0944,105142.0
2019-12-10 14:25:00,56.8,56.8,56.71,56.71,239965.0,50.1032,50.1032,50.0238,50.0238,239965.0
2019-12-10 14:30:00,56.72,56.79,56.71,56.79,263805.0,50.0326,50.0944,50.0238,50.0944,263805.0
2019-12-10 14:35:00,56.78,56.79,56.74,56.74,111923.0,50.0856,50.0944,50.0503,50.0503,111923.0
2019-12-10 14:40:00,56.74,56.76,56.73,56.75,120185.0,50.0503,50.0679,50.0415,50.0591,120185.0
2019-12-10 14:45:00,56.75,56.75,56.72,56.75,104051.0,50.0591,50.0591,50.0326,50.0591,104051.0
2019-12-10 14:50:00,56.74,56.76,56.73,56.74,123070.0,50.0503,50.0679,50.0415,50.0503,123070.0
2019-12-10 14:55:00,56.74,56.78,56.73,56.75,130103.0,50.0503,50.0856,50.0415,50.0591,130103.0
2019-12-10 15:00:00,56.75,56.77,56.68,56.68,79926.0,50.0591,50.0767,49.9974,49.9974,79926.0
2019-12-10 15:05:00,56.69,56.7,56.64,56.64,153102.0,50.0062,50.015,49.9621,49.9621,153102.0
2019-12-10 15:10:00,56.64,56.68,56.64,56.66,197906.0,49.9621,49.9974,49.9621,49.9797,197906.0
2019-12-10 15:15:00,56.66,56.67,56.6,56.64,132954.0,49.9797,49.9885,49.9268,49.9621,132954.0
2019-12-10 15:20:00,56.64,56.66,56.61,56.63,93547.0,49.9621,49.9797,49.9356,49.9533,93547.0
2019-12-10 15:25:00,56.63,56.65,56.61,56.65,74390.0,49.9533,49.9709,49.9356,49.9709,74390.0
2019-12-10 15:30:00,56.65,56.65,56.49,56.5,299899.0,49.9709,49.9709,49.8298,49.8386,299899.0
2019-12-10 15:35:00,56.5,56.59,56.49,56.56,304924.0,49.8386,49.918,49.8298,49.8915,304924.0
2019-12-10 15:40:00,56.56,56.6,56.53,56.55,181247.0,49.8915,49.9268,49.865,49.8827,181247.0
2019-12-10 15:45:00,56.55,56.59,56.53,56.59,196685.0,49.8827,49.918,49.865,49.918,196685.0
2019-12-10 15:50:00,56.58,56.59,56.5,56.55,294943.0,49.9091,49.918,49.8386,49.8827,294943.0
2019-12-10 15:55:00,56.54,56.62,56.53,56.61,618096.0,49.8739,49.9444,49.865,49.9356,618096.0
2019-12-11 09:30:00,56.87,56.95,56.6,56.69,794579.0,50.165,50.2355,49.9268,50.0062,794579.0
2019-12-11 09:35:00,56.69,56.77,56.68,56.76,317699.0,50.0062,50.0767,49.9974,50.0679,317699.0
2019-12-11 09:40:00,56.76,56.77,56.66,56.69,552513.0,50.0679,50.0767,49.9797,50.0062,552513.0
2019-12-11 09:45:00,56.7,56.75,56.67,56.72,285094.0,50.015,50.0591,49.9885,50.0326,285094.0
2019-12-11 09:50:00,56.72,56.78,56.64,56.69,322812.0,50.0326,50.0856,49.9621,50.0062,322812.0
2019-12-11 09:55:00,56.68,56.81,56.68,56.81,251373.0,49.9974,50.112,49.9974,50.112,251373.0
2019-12-11 10:00:00,56.81,56.99,56.76,56.93,736987.0,50.112,50.2708,50.0679,50.2179,736987.0
2019-12-11 10:05:00,56.93,56.96,56.85,56.96,440726.0,50.2179,50.2443,50.1473,50.2443,440726.0
2019-12-11 10:10:00,56.96,57.0,56.92,56.94,257283.0,50.2443,50.2796,50.2091,50.2267,257283.0
2019-12-11 10:15:00,56.93,56.97,56.91,56.97,235217.0,50.2179,50.2532,50.2002,50.2532,235217.0
2019-12-11 10:20:00,56.97,57.08,56.97,57.06,303820.0,50.2532,50.3502,50.2532,50.3326,303820.0
2019-12-11 10:25:00,57.05,57.15,57.05,57.12,225384.0,50.3237,50.4119,50.3237,50.3855,225384.0
2019-12-11 10:30:00,57.11,57.11,57.04,57.09,136758.0,50.3767,50.3767,50.3149,50.359,136758.0
2019-12-11 10:35:00,57.08,57.12,57.04,57.12,136869.0,50.3502,50.3855,50.3149,50.3855,136869.0
2019-12-11 10:40:00,57.12,57.16,57.08,57.1,272136.0,50.3855,50.4208,50.3502,50.3678,272136.0
2019-12-11 10:45:00,57.1,57.14,57.07,57.07,113514.0,50.3678,50.4031,50.3414,50.3414,113514.0
2019-12-11 10:50:00,57.07,57.17,57.06,57.06,213104.0,50.3414,50.4296,50.3326,50.3326,213104.0
2019-12-11 10:55:00,57.07,57.09,56.96,56.97,200094.0,50.3414,50.359,50.2443,50.2532,200094.0
2019-12-11 11:00:00,56.97,56.97,56.89,56.91,239842.0,50.2532,50.2532,50.1826,50.2002,239842.0
2019-12-11 11:05:00,56.91,56.99,56.9,56.94,116265.0,50.2002,50.2708,50.1914,50.2267,116265.0
2019-12-11 11:10:00,56.95,56.96,56.91,56.92,104947.0,50.2355,50.2443,50.2002,50.2091,104947.0
2019-12-11 11:15:00,56.92,56.95,56.89,56.92,91036.0,50.2091,50.2355,50.1826,50.2091,91036.0
2019-12-11 11:20:00,56.92,56.93,56.86,56.89,299726.0,50.2091,50.2179,50.1561,50.1826,299726.0
2019-12-11 11:25:00,56.89,56.91,56.86,56.89,134496.0,50.1826,50.2002,50.1561,50.1826,134496.0
2019-12-11 11:30:00,56.89,56.92,56.88,56.89,139379.0,50.1826,50.2091,50.1738,50.1826,139379.0
2019-12-11 11:35:00,56.9,56.93,56.88,56.92,86519.0,50.1914,50.2179,50.1738,50.2091,86519.0
2019-12-11 11:40:00,56.92,56.96,56.91,56.93,111389.0,50.2091,50.2443,50.2002,50.2179,111389.0
2019-12-11 11:45:00,56.94,56.94,56.88,56.89,62221.0,50.2267,50.2267,50.1738,50.1826,62221.0
2019-12-11 11:50:00,56.9,56.91,56.87,56.89,65018.0,50.1914,50.2002,50.165,50.1826,65018.0
2019-12-11 11:55:00,56.89,56.91,56.84,56.85,160404.0,50.1826,50.2002,50.1385,50.1473,160404.0
2019-12-11 12:00:00,56.84,56.89,56.83,56.89,99206.0,50.1385,50.1826,50.1297,50.1826,99206.0
2019-12-11 12:05:00,56.88,56.89,56.83,56.84,83500.0,50.1738,50.1826,50.1297,50.1385,83500.0
2019-12-11 12:10:00,56.84,56.85,56.81,56.82,78458.0,50.1385,50.1473,50.112,50.1209,78458.0
2019-12-11 12:15:00,56.82,56.83,56.8,56.8,73965.0,50.1209,50.1297,50.1032,50.1032,73965.0
2019-12-11 12:20:00,56.8,56.85,56.8,56.83,172079.0,50.1032,50.1473,50.1032,50.1297,172079.0
2019-12-11 12:25:00,56.83,56.85,56.8,56.8,102384.0,50.1297,50.1473,50.1032,50.1032,102384.0
2019-12-11 12:30:00,56.8,56.8,56.72,56.75,207888.0,50.1032,50.1032,50.0326,50.0591,207888.0
2019-12-11 12:35:00,56.75,56.76,56.69,56.69,132993.0,50.0591,50.0679,50.0062,50.0062,132993.0
2019-12-11 12:40:00,56.69,56.7,56.58,56.59,319543.0,50.0062,50.015,49.9091,49.918,319543.0
2019-12-11 12:45:00,56.59,56.71,56.58,56.67,177312.0,49.918,50.0238,49.9091,49.9885,177312.0
2019-12-11 12:50:00,56.67,56.7,56.63,56.64,122101.0,49.9885,50.015,49.9533,49.9621,122101.0
2019-12-11 12:55:00,56.65,56.72,56.64,56.71,142119.0,49.9709,50.0326,49.9621,50.0238,142119.0
2019-12-11 13:00:00,56.7,56.71,56.64,56.65,66109.0,50.015,50.0238,49.9621,49.9709,66109.0
2019-12-11 13:05:00,56.64,56.7,56.63,56.69,48232.0,49.9621,50.015,49.9533,50.0062,48232.0
2019-12-11 13:10:00,56.69,56.75,56.68,56.74,60661.0,50.0062,50.0591,49.9974,50.0503,60661.0
2019-12-11 13:15:00,56.73,56.75,56.72,56.74,71112.0,50.0415,50.0591,50.0326,50.0503,71112.0
2019-12-11 13:20:00,56.74,56.74,56.71,56.73,36838.0,50.0503,50.0503,50.0238,50.0415,36838.0
2019-12-11 13:25:00,56.73,56.77,56.73,56.76,67386.0,50.0415,50.0767,50.0415,50.0679,67386.0
2019-12-11 13:30:00,56.77,56.78,56.74,56.77,62610.0,50.0767,50.0856,50.0503,50.0767,62610.0
2019-12-11 13:35:00,56.76,56.8,56.76,56.77,87762.0,50.0679,50.1032,50.0679,50.0767,87762.0
2019-12-11 13:40:00,56.78,56.82,56.76,56.82,75133.0,50.0856,50.1209,50.0679,50.1209,75133.0
2019-12-11 13:45:00,56.82,56.87,56.81,56.87,75572.0,50.1209,50.165,50.112,50.165,75572.0
2019-12-11 13:50:00,56.87,56.87,56.83,56.85,76219.0,50.165,50.165,50.1297,50.1473,76219.0
2019-12-11 13:55:00,56.85,56.89,56.82,56.85,69517.0,50.1473,50.1826,50.1209,50.1473,69517.0
2019-12-11 14:00:00,56.85,56.93,56.82,56.93,113258.0,50.1473,50.2179,50.1209,50.2179,113258.0
2019-12-11 14:05:00,56.93,56.99,56.92,56.98,80473.0,50.2179,50.2708,50.2091,50.262,80473.0
2019-12-11 14:10:00,56.98,56.98,56.92,56.93,141572.0,50.262,50.262,50.2091,50.2179,141572.0
2019-12-11 14:15:00,56.93,57.03,56.93,57.01,94800.0,50.2179,50.3061,50.2179,50.2884,94800.0
2019-12-11 14:20:00,57.01,57.03,56.95,57.0,115213.0,50.2884,50.3061,50.2355,50.2796,115213.0
2019-12-11 14:25:00,57.01,57.01,56.95,56.98,129096.0,50.2884,50.2884,50.2355,50.262,129096.0
2019-12-11 14:30:00,56.98,57.04,56.95,57.02,212103.0,50.262,50.3149,50.2355,50.2973,212103.0
2019-12-11 14:35:00,57.02,57.09,57.01,57.04,216812.0,50.2973,50.359,50.2884,50.3149,216812.0
2019-12-11 14:40:00,57.04,57.08,56.99,57.04,172296.0,50.3149,50.3502,50.2708,50.3149,172296.0
2019-12-11 14:45:00,57.04,57.08,57.0,57.05,151128.0,50.3149,50.3502,50.2796,50.3237,151128.0
2019-12-11 14:50:00,57.06,57.07,57.02,57.05,122172.0,50.3326,50.3414,50.2973,50.3237,122172.0
2019-12-11 14:55:00,57.05,57.1,57.05,57.07,120278.0,50.3237,50.3678,50.3237,50.3414,120278.0
2019-12-11 15:00:00,57.07,57.09,57.02,57.03,151367.0,50.3414,50.359,50.2973,50.3061,151367.0
2019-12-11 15:05:00,57.03,57.12,57.02,57.12,195002.0,50.3061,50.3855,50.2973,50.3855,195002.0
2019-12-11 15:10:00,57.12,57.14,57.06,57.09,138882.0,50.3855,50.4031,50.3326,50.359,138882.0
2019-12-11 15:15:00,57.09,57.1,56.99,57.02,151433.0,50.359,50.3678,50.2708,50.2973,151433.0
2019-12-11 15:20:00,57.02,57.08,57.01,57.07,129095.0,50.2973,50.3502,50.2884,50.3414,129095.0
2019-12-11 15:25:00,57.06,57.14,57.06,57.09,221506.0,50.3326,50.4031,50.3326,50.359,221506.0
2019-12-11 15:30:00,57.1,57.15,57.07,57.14,159948.0,50.3678,50.4119,50.3414,50.4031,159948.0
2019-12-11 15:35:00,57.15,57.15,57.09,57.12,138918.0,50.4119,50.4119,50.359,50.3855,138918.0
2019-12-11 15:40:00,57.12,57.14,57.07,57.1,229483.0,50.3855,50.4031,50.3414,50.3678,229483.0
2019-12-11 15:45:00,57.1,57.11,57.01,57.02,256529.0,50.3678,50.3767,50.2884,50.2973,256529.0
2019-12-11 15:50:00,57.02,57.08,56.99,57.07,696591.0,50.2973,50.3502,50.2708,50.3414,696591.0
2019-12-11 15:55:00,57.07,57.13,57.03,57.06,878747.0,50.3414,50.3943,50.3061,50.3326,878747.0
2019-12-12 09:30:00,56.75,56.99,56.61,56.96,737607.0,50.0591,50.2708,49.9356,50.2443,737607.0
2019-12-12 09:35:00,56.97,57.76,56.88,57.71,640890.0,50.2532,50.95,50.1738,50.9059,640890.0
2019-12-12 09:40:00,57.7,57.76,57.31,57.37,762313.0,50.8971,50.95,50.5531,50.606,762313.0
2019-12-12 09:45:00,57.37,57.52,57.36,57.51,321589.0,50.606,50.7383,50.5972,50.7295,321589.0
2019-12-12 09:50:00,57.5,57.65,57.49,57.59,469613.0,50.7207,50.853,50.7119,50.8001,469613.0
2019-12-12 09:55:00,57.6,57.61,57.25,57.51,1266488.0,50.8089,50.8177,50.5002,50.7295,1266488.0
2019-12-12 10:00:00,57.51,57.9,57.5,57.78,743238.0,50.7295,51.0735,50.7207,50.9677,743238.0
2019-12-12 10:05:00,57.78,57.88,57.68,57.76,383782.0,50.9677,51.0559,50.8795,50.95,383782.0
2019-12-12 10:10:00,57.76,58.05,57.75,57.94,563562.0,50.95,51.2058,50.9412,51.1088,563562.0
2019-12-12 10:15:00,57.94,57.98,57.84,57.91,278378.0,51.1088,51.1441,51.0206,51.0823,278378.0
2019-12-12 10:20:00,57.91,57.99,57.83,57.89,314131.0,51.0823,51.1529,51.0118,51.0647,314131.0
2019-12-12 10:25:00,57.89,57.89,57.79,57.85,327278.0,51.0647,51.0647,50.9765,51.0294,327278.0
2019-12-12 10:30:00,57.86,57.87,57.78,57.82,276982.0,51.0382,51.0471,50.9677,51.0029,276982.0
2019-12-12 10:35:00,57.81,57.83,57.74,57.81,356194.0,50.9941,51.0118,50.9324,50.9941,356194.0
2019-12-12 10:40:00,57.82,57.83,57.69,57.72,211919.0,51.0029,51.0118,50.8883,50.9147,211919.0
2019-12-12 10:45:00,57.73,57.77,57.7,57.75,213687.0,50.9236,50.9588,50.8971,50.9412,213687.0
2019-12-12 10:50:00,57.75,57.89,57.74,57.84,198760.0,50.9412,51.0647,50.9324,51.0206,198760.0
2019-12-12 10:55:00,57.85,57.9,57.76,57.8,194593.0,51.0294,51.0735,50.95,50.9853,194593.0
2019-12-12 11:00:00,57.81,57.83,57.71,57.72,195490.0,50.9941,51.0118,50.9059,50.9147,195490.0
2019-12-12 11:05:00,57.72,57.82,57.7,57.79,332151.0,50.9147,51.0029,50.8971,50.9765,332151.0
2019-12-12 11:10:00,57.79,57.84,57.7,57.73,224752.0,50.9765,51.0206,50.8971,50.9236,224752.0
2019-12-12 11:15:00,57.73,57.78,57.73,57.75,186576.0,50.9236,50.9677,50.9236,50.9412,186576.0
2019-12-12 11:20:00,57.76,57.76,57.7,57.75,154838.0,50.95,50.95,50.8971,50.9412,154838.0
2019-12-12 11:25:00,57.75,57.76,57.62,57.62,223678.0,50.9412,50.95,50.8265,50.8265,223678.0
2019-12-12 11:30:00,57.63,57.65,57.59,57.6,324224.0,50.8354,50.853,50.8001,50.8089,324224.0
2019-12-12 11:35:00,57.59,57.68,57.57,57.63,196137.0,50.8001,50.8795,50.7824,50.8354,196137.0
2019-12-12 11:40:00,57.62,57.62,57.49,57.51,174794.0,50.8265,50.8265,50.7119,50.7295,174794.0
2019-12-12 11:45:00,57.51,57.56,57.5,57.51,201681.0,50.7295,50.7736,50.7207,50.7295,201681.0
2019-12-12 11:50:00,57.51,57.59,57.47,57.48,177723.0,50.7295,50.8001,50.6942,50.703,177723.0
2019-12-12 11:55:00,57.48,57.5,57.32,57.49,211534.0,50.703,50.7207,50.5619,50.7119,211534.0
2019-12-12 12:00:00,57.49,57.53,57.4,57.43,102513.0,50.7119,50.7471,50.6325,50.6589,102513.0
2019-12-12 12:05:00,57.44,57.48,57.39,57.44,149818.0,50.6678,50.703,50.6236,50.6678,149818.0
2019-12-12 12:10:00,57.44,57.45,57.25,57.28,218383.0,50.6678,50.6766,50.5002,50.5266,218383.0
2019-12-12 12:15:00,57.28,57.33,57.27,57.3,184108.0,50.5266,50.5707,50.5178,50.5443,184108.0
2019-12-12 12:20:00,57.3,57.31,57.19,57.2,164200.0,50.5443,50.5531,50.4472,50.456,164200.0
2019-12-12 12:25:00,57.2,57.27,57.15,57.27,278532.0,50.456,50.5178,50.4119,50.5178,278532.0
2019-12-12 12:30:00,57.27,57.4,57.27,57.34,261700.0,50.5178,50.6325,50.5178,50.5795,261700.0
2019-12-12 12:35:00,57.34,57.42,57.33,57.38,98288.0,50.5795,50.6501,50.5707,50.6148,98288.0
2019-12-12 12:40:00,57.37,57.39,57.36,57.38,125776.0,50.606,50.6236,50.5972,50.6148,125776.0
2019-12-12 12:45:00,57.38,57.43,57.37,57.43,141083.0,50.6148,50.6589,50.606,50.6589,141083.0
2019-12-12 12:50:00,57.43,57.47,57.4,57.41,152045.0,50.6589,50.6942,50.6325,50.6413,152045.0
2019-12-12 12:55:00,57.42,57.47,57.38,57.39,138579.0,50.6501,50.6942,50.6148,50.6236,138579.0
2019-12-12 13:00:00,57.39,57.44,57.35,57.43,157868.0,50.6236,50.6678,50.5884,50.6589,157868.0
2019-12-12 13:05:00,57.43,57.5,57.38,57.38,152502.0,50.6589,50.7207,50.6148,50.6148,152502.0
2019-12-12 13:10:00,57.38,57.43,57.37,57.41,156689.0,50.6148,50.6589,50.606,50.6413,156689.0
2019-12-12 13:15:00,57.41,57.47,57.4,57.46,61707.0,50.6413,50.6942,50.6325,50.6854,61707.0
2019-12-12 13:20:00,57.46,57.46,57.43,57.44,61801.0,50.6854,50.6854,50.6589,50.6678,61801.0
2019-12-12 13:25:00,57.44,57.46,57.39,57.4,111796.0,50.6678,50.6854,50.6236,50.6325,111796.0
2019-12-12 13:30:00,57.41,57.47,57.4,57.43,119943.0,50.6413,50.6942,50.6325,50.6589,119943.0
2019-12-12 13:35:00,57.43,57.43,57.37,57.4,242830.0,50.6589,50.6589,50.606,50.6325,242830.0
2019-12-12 13:40:00,57.4,57.43,57.37,57.39,120011.0,50.6325,50.6589,50.606,50.6236,120011.0
2019-12-12 13:45:00,57.39,57.41,57.37,57.38,152296.0,50.6236,50.6413,50.606,50.6148,152296.0
2019-12-12 13:50:00,57.38,57.4,57.37,57.39,127361.0,50.6148,50.6325,50.606,50.6236,127361.0
2019-12-12 13:55:00,57.38,57.42,57.35,57.39,256355.0,50.6148,50.6501,50.5884,50.6236,256355.0
2019-12-12 14:00:00,57.4,57.41,57.33,57.37,99565.0,50.6325,50.6413,50.5707,50.606,99565.0
2019-12-12 14:05:00,57.37,57.41,57.33,57.37,166414.0,50.606,50.6413,50.5707,50.606,166414.0
2019-12-12 14:10:00,57.37,57.39,57.21,57.27,731031.0,50.606,50.6236,50.4649,50.5178,731031.0
2019-12-12 14:15:00,57.27,57.32,57.24,57.29,128920.0,50.5178,50.5619,50.4913,50.5354,128920.0
2019-12-12 14:20:00,57.29,57.32,57.24,57.28,77352.0,50.5354,50.5619,50.4913,50.5266,77352.0
2019-12-12 14:25:00,57.29,57.31,57.25,57.3,113024.0,50.5354,50.5531,50.5002,50.5443,113024.0
2019-12-12 14:30:00,57.3,57.72,57.28,57.56,1117150.0,50.5443,50.9147,50.5266,50.7736,1117150.0
2019-12-12 14:35:00,57.57,57.61,57.42,57.5,317440.0,50.7824,50.8177,50.6501,50.7207,317440.0
2019-12-12 14:40:00,57.51,57.54,57.46,57.48,165818.0,50.7295,50.756,50.6854,50.703,165818.0
2019-12-12 14:45:00,57.48,57.54,57.44,57.44,194195.0,50.703,50.756,50.6678,50.6678,194195.0
2019-12-12 14:50:00,57.44,57.51,57.41,57.5,240744.0,50.6678,50.7295,50.6413,50.7207,240744.0
2019-12-12 14:55:00,57.49,57.54,57.45,57.47,136337.0,50.7119,50.756,50.6766,50.6942,136337.0
2019-12-12 15:00:00,57.47,57.54,57.44,57.52,128192.0,50.6942,50.756,50.6678,50.7383,128192.0
2019-12-12 15:05:00,57.52,57.55,57.48,57.51,136344.0,50.7383,50.7648,50.703,50.7295,136344.0
2019-12-12 15:10:00,57.51,57.52,57.47,57.48,97856.0,50.7295,50.7383,50.6942,50.703,97856.0
2019-12-12 15:15:00,57.47,57.49,57.44,57.45,216298.0,50.6942,50.7119,50.6678,50.6766,216298.0
2019-12-12 15:20:00,57.45,57.46,57.42,57.43,284910.0,50.6766,50.6854,50.6501,50.6589,284910.0
2019-12-12 15:25:00,57.42,57.52,57.42,57.51,261006.0,50.6501,50.7383,50.6501,50.7295,261006.0
2019-12-12 15:30:00,57.5,57.53,57.41,57.43,272755.0,50.7207,50.7471,50.6413,50.6589,272755.0
2019-12-12 15:35:00,57.43,57.5,57.39,57.46,292017.0,50.6589,50.7207,50.6236,50.6854,292017.0
2019-12-12 15:40:00,57.46,57.51,57.45,57.48,306384.0,50.6854,50.7295,50.6766,50.703,306384.0
2019-12-12 15:45:00,57.48,57.6,57.43,57.59,407120.0,50.703,50.8089,50.6589,50.8001,407120.0
2019-12-12 15:50:00,57.6,57.65,57.58,57.65,682298.0,50.8089,50.853,50.7912,50.853,682298.0
2019-12-12 15:55:00,57.65,57.65,57.52,57.55,1707657.0,50.853,50.853,50.7383,50.7648,1707657.0
2019-12-13 09:30:00,57.55,57.62,57.38,57.47,654083.0,50.7648,50.8265,50.6148,50.6942,654083.0
2019-12-13 09:35:00,57.47,57.65,57.47,57.64,392194.0,50.6942,50.853,50.6942,50.8442,392194.0
2019-12-13 09:40:00,57.64,57.74,57.59,57.73,296254.0,50.8442,50.9324,50.8001,50.9236,296254.0
2019-12-13 09:45:00,57.73,57.75,57.57,57.61,171810.0,50.9236,50.9412,50.7824,50.8177,171810.0
2019-12-13 09:50:00,57.61,57.78,57.56,57.73,184070.0,50.8177,50.9677,50.7736,50.9236,184070.0
2019-12-13 09:55:00,57.73,57.84,57.63,57.65,281902.0,50.9236,51.0206,50.8354,50.853,281902.0
2019-12-13 10:00:00,57.66,58.03,57.54,58.01,748690.0,50.8618,51.1882,50.756,51.1705,748690.0
2019-12-13 10:05:00,58.02,58.24,57.97,58.19,648296.0,51.1794,51.3734,51.1353,51.3293,648296.0
2019-12-13 10:10:00,58.19,58.28,58.08,58.12,407665.0,51.3293,51.4087,51.2323,51.2676,407665.0
2019-12-13 10:15:00,58.12,58.17,58.02,58.13,403665.0,51.2676,51.3117,51.1794,51.2764,403665.0
2019-12-13 10:20:00,58.13,58.18,57.95,57.99,245789.0,51.2764,51.3205,51.1176,51.1529,245789.0
2019-12-13 10:25:00,57.99,58.14,57.93,57.98,420562.0,51.1529,51.2852,51.1,51.1441,420562.0
2019-12-13 10:30:00,57.98,58.09,57.8,58.04,547330.0,51.1441,51.2411,50.9853,51.197,547330.0
2019-12-13 10:35:00,58.03,58.03,57.79,57.91,449359.0,51.1882,51.1882,50.9765,51.0823,449359.0
2019-12-13 10:40:00,57.9,58.06,57.89,58.02,406672.0,51.0735,51.2147,51.0647,51.1794,406672.0
2019-12-13 10:45:00,58.02,58.34,57.97,58.21,567139.0,51.1794,51.4616,51.1353,51.347,567139.0
2019-12-13 10:50:00,58.21,58.25,58.09,58.1,236760.0,51.347,51.3823,51.2411,51.2499,236760.0
2019-12-13 10:55:00,58.1,58.25,58.07,58.09,242621.0,51.2499,51.3823,51.2235,51.2411,242621.0
2019-12-13 11:00:00,58.08,58.16,58.01,58.08,318831.0,51.2323,51.3029,51.1705,51.2323,318831.0
2019-12-13 11:05:00,58.08,58.18,57.98,58.05,258989.0,51.2323,51.3205,51.1441,51.2058,258989.0
2019-12-13 11:10:00,58.05,58.1,57.94,57.97,206596.0,51.2058,51.2499,51.1088,51.1353,206596.0
2019-12-13 11:15:00,57.97,58.0,57.92,57.94,205080.0,51.1353,51.1617,51.0912,51.1088,205080.0
2019-12-13 11:20:00,57.94,57.95,57.8,57.81,189125.0,51.1088,51.1176,50.9853,50.9941,189125.0
2019-12-13 11:25:00,57.8,57.82,57.7,57.77,254993.0,50.9853,51.0029,50.8971,50.9588,254993.0
2019-12-13 11:30:00,57.76,57.86,57.7,57.77,184705.0,50.95,51.0382,50.8971,50.9588,184705.0
2019-12-13 11:35:00,57.76,57.85,57.74,57.8,191083.0,50.95,51.0294,50.9324,50.9853,191083.0
2019-12-13 11:40:00,57.79,57.82,57.69,57.72,123951.0,50.9765,51.0029,50.8883,50.9147,123951.0
2019-12-13 11:45:00,57.73,57.81,57.7,57.76,175227.0,50.9236,50.9941,50.8971,50.95,175227.0
2019-12-13 11:50:00,57.76,57.82,57.73,57.79,129116.0,50.95,51.0029,50.9236,50.9765,129116.0
2019-12-13 11:55:00,57.78,57.86,57.78,57.82,129163.0,50.9677,51.0382,50.9677,51.0029,129163.0
2019-12-13 12:00:00,57.82,57.9,57.81,57.86,78949.0,51.0029,51.0735,50.9941,51.0382,78949.0
2019-12-13 12:05:00,57.86,57.91,57.84,57.91,85277.0,51.0382,51.0823,51.0206,51.0823,85277.0
2019-12-13 12:10:00,57.91,57.93,57.84,57.88,107240.0,51.0823,51.1,51.0206,51.0559,107240.0
2019-12-13 12:15:00,57.88,57.89,57.82,57.88,68853.0,51.0559,51.0647,51.0029,51.0559,68853.0
2019-12-13 12:20:00,57.89,57.91,57.84,57.89,102694.0,51.0647,51.0823,51.0206,51.0647,102694.0
2019-12-13 12:25:00,57.89,57.93,57.89,57.92,98620.0,51.0647,51.1,51.0647,51.0912,98620.0
2019-12-13 12:30:00,57.92,57.98,57.9,57.93,168444.0,51.0912,51.1441,51.0735,51.1,168444.0
2019-12-13 12:35:00,57.93,58.0,57.91,57.99,104404.0,51.1,51.1617,51.0823,51.1529,104404.0
2019-12-13 12:40:00,57.99,58.01,57.92,57.97,81598.0,51.1529,51.1705,51.0912,51.1353,81598.0
2019-12-13 12:45:00,57.98,58.0,57.94,57.95,69213.0,51.1441,51.1617,51.1088,51.1176,69213.0
2019-12-13 12:50:00,57.96,57.99,57.94,57.95,76174.0,51.1264,51.1529,51.1088,51.1176,76174.0
2019-12-13 12:55:00,57.94,58.06,57.93,58.03,146231.0,51.1088,51.2147,51.1,51.1882,146231.0
2019-12-13 13:00:00,58.03,58.06,57.98,58.0,86394.0,51.1882,51.2147,51.1441,51.1617,86394.0
2019-12-13 13:05:00,57.99,58.0,57.93,57.93,66379.0,51.1529,51.1617,51.1,51.1,66379.0
2019-12-13 13:10:00,57.93,57.95,57.88,57.95,109846.0,51.1,51.1176,51.0559,51.1176,109846.0
2019-12-13 13:15:00,57.95,57.96,57.93,57.94,38727.0,51.1176,51.1264,51.1,51.1088,38727.0
2019-12-13 13:20:00,57.94,57.98,57.93,57.96,93531.0,51.1088,51.1441,51.1,51.1264,93531.0
2019-12-13 13:25:00,57.95,57.96,57.92,57.92,42704.0,51.1176,51.1264,51.0912,51.0912,42704.0
2019-12-13 13:30:00,57.92,57.98,57.92,57.96,63858.0,51.0912,51.1441,51.0912,51.1264,63858.0
2019-12-13 13:35:00,57.97,57.98,57.94,57.95,60949.0,51.1353,51.1441,51.1088,51.1176,60949.0
2019-12-13 13:40:00,57.95,57.97,57.92,57.95,67607.0,51.1176,51.1353,51.0912,51.1176,67607.0
2019-12-13 13:45:00,57.95,57.97,57.94,57.96,50227.0,51.1176,51.1353,51.1088,51.1264,50227.0
2019-12-13 13:50:00,57.96,57.97,57.9,57.94,167644.0,51.1264,51.1353,51.0735,51.1088,167644.0
2019-12-13 13:55:00,57.94,57.95,57.88,57.9,56907.0,51.1088,51.1176,51.0559,51.0735,56907.0
2019-12-13 14:00:00,57.9,57.92,57.82,57.84,95981.0,51.0735,51.0912,51.0029,51.0206,95981.0
2019-12-13 14:05:00,57.84,57.86,57.8,57.86,117488.0,51.0206,51.0382,50.9853,51.0382,117488.0
2019-12-13 14:10:00,57.85,57.86,57.79,57.81,69026.0,51.0294,51.0382,50.9765,50.9941,69026.0
2019-12-13 14:15:00,57.8,57.83,57.79,57.8,71563.0,50.9853,51.0118,50.9765,50.9853,71563.0
2019-12-13 14:20:00,57.81,57.86,57.8,57.81,77294.0,50.9941,51.0382,50.9853,50.9941,77294.0
2019-12-13 14:25:00,57.81,57.84,57.78,57.79,57989.0,50.9941,51.0206,50.9677,50.9765,57989.0
2019-12-13 14:30:00,57.79,57.86,57.76,57.86,92613.0,50.9765,51.0382,50.95,51.0382,92613.0
2019-12-13 14:35:00,57.85,57.86,57.78,57.81,163446.0,51.0294,51.0382,50.9677,50.9941,163446.0
2019-12-13 14:40:00,57.82,57.82,57.77,57.81,92262.0,51.0029,51.0029,50.9588,50.9941,92262.0
2019-12-13 14:45:00,57.81,57.81,57.77,57.8,194934.0,50.9941,50.9941,50.9588,50.9853,194934.0
2019-12-13 14:50:00,57.8,57.83,57.78,57.83,104595.0,50.9853,51.0118,50.9677,51.0118,104595.0
2019-12-13 14:55:00,57.83,57.87,57.81,57.85,96821.0,51.0118,51.0471,50.9941,51.0294,96821.0
2019-12-13 15:00:00,57.86,57.86,57.83,57.83,116770.0,51.0382,51.0382,51.0118,51.0118,116770.0
2019-12-13 15:05:00,57.83,57.9,57.83,57.88,159750.0,51.0118,51.0735,51.0118,51.0559,159750.0
2019-12-13 15:10:00,57.89,57.9,57.86,57.87,235429.0,51.0647,51.0735,51.0382,51.0471,235429.0
2019-12-13 15:15:00,57.86,57.87,57.83,57.83,93652.0,51.0382,51.0471,51.0118,51.0118,93652.0
2019-12-13 15:20:00,57.83,57.89,57.83,57.86,137940.0,51.0118,51.0647,51.0118,51.0382,137940.0
2019-12-13 15:25:00,57.86,57.91,57.85,57.9,156765.0,51.0382,51.0823,51.0294,51.0735,156765.0
2019-12-13 15:30:00,57.91,57.93,57.85,57.85,282742.0,51.0823,51.1,51.0294,51.0294,282742.0
2019-12-13 15:35:00,57.85,57.93,57.84,57.92,262254.0,51.0294,51.1,51.0206,51.0912,262254.0
2019-12-13 15:40:00,57.92,57.95,57.89,57.89,169938.0,51.0912,51.1176,51.0647,51.0647,169938.0
2019-12-13 15:45:00,57.9,57.9,57.82,57.85,353438.0,51.0735,51.0735,51.0029,51.0294,353438.0
2019-12-13 15:50:00,57.86,57.9,57.79,57.8,475435.0,51.0382,51.0735,50.9765,50.9853,475435.0
2019-12-13 15:55:00,57.8,57.85,57.76,57.79,998525.0,50.9853,51.0294,50.95,50.9765,998525.0
2019-12-16 09:30:00,58.21,58.57,58.21,58.52,652416.0,51.347,51.6645,51.347,51.6204,652416.0
2019-12-16 09:35:00,58.51,58.55,58.38,58.41,224614.0,51.6116,51.6469,51.4969,51.5234,224614.0
2019-12-16 09:40:00,58.41,58.48,58.39,58.44,178479.0,51.5234,51.5851,51.5057,51.5499,178479.0
2019-12-16 09:45:00,58.44,58.47,58.37,58.4,237468.0,51.5499,51.5763,51.4881,51.5146,237468.0
2019-12-16 09:50:00,58.41,58.41,58.31,58.36,262371.0,51.5234,51.5234,51.4352,51.4793,262371.0
2019-12-16 09:55:00,58.36,58.4,58.34,58.38,221789.0,51.4793,51.5146,51.4616,51.4969,221789.0
2019-12-16 10:00:00,58.38,58.43,58.32,58.41,186920.0,51.4969,51.541,51.444,51.5234,186920.0
2019-12-16 10:05:00,58.42,58.46,58.37,58.44,200791.0,51.5322,51.5675,51.4881,51.5499,200791.0
2019-12-16 10:10:00,58.45,58.47,58.38,58.39,234170.0,51.5587,51.5763,51.4969,51.5057,234170.0
2019-12-16 10:15:00,58.39,58.42,58.35,58.38,148998.0,51.5057,51.5322,51.4705,51.4969,148998.0
2019-12-16 10:20:00,58.39,58.43,58.35,58.38,92864.0,51.5057,51.541,51.4705,51.4969,92864.0
2019-12-16 10:25:00,58.37,58.4,58.34,58.37,100304.0,51.4881,51.5146,51.4616,51.4881,100304.0
2019-12-16 10:30:00,58.38,58.4,58.28,58.31,112991.0,51.4969,51.5146,51.4087,51.4352,112991.0
2019-12-16 10:35:00,58.32,58.37,58.3,58.35,99134.0,51.444,51.4881,51.4264,51.4705,99134.0
2019-12-16 10:40:00,58.34,58.38,58.34,58.36,114545.0,51.4616,51.4969,51.4616,51.4793,114545.0
2019-12-16 10:45:00,58.36,58.39,58.29,58.31,143950.0,51.4793,51.5057,51.4175,51.4352,143950.0
2019-12-16 10:50:00,58.31,58.34,58.29,58.3,105763.0,51.4352,51.4616,51.4175,51.4264,105763.0
2019-12-16 10:55:00,58.3,58.33,58.3,58.33,99985.0,51.4264,51.4528,51.4264,51.4528,99985.0
2019-12-16 11:00:00,58.33,58.34,58.24,58.26,119142.0,51.4528,51.4616,51.3734,51.3911,119142.0
2019-12-16 11:05:00,58.26,58.29,58.22,58.28,94297.0,51.3911,51.4175,51.3558,51.4087,94297.0
2019-12-16 11:10:00,58.28,58.3,58.26,58.29,71158.0,51.4087,51.4264,51.3911,51.4175,71158.0
2019-12-16 11:15:00,58.29,58.31,58.27,58.3,140725.0,51.4175,51.4352,51.3999,51.4264,140725.0
2019-12-16 11:20:00,58.3,58.31,58.24,58.26,121825.0,51.4264,51.4352,51.3734,51.3911,121825.0
2019-12-16 11:25:00,58.26,58.28,58.22,58.22,113384.0,51.3911,51.4087,51.3558,51.3558,113384.0
2019-12-16 11:30:00,58.22,58.25,58.21,58.23,57156.0,51.3558,51.3823,51.347,51.3646,57156.0
2019-12-16 11:35:00,58.22,58.23,58.18,58.23,137549.0,51.3558,51.3646,51.3205,51.3646,137549.0
2019-12-16 11:40:00,58.23,58.3,58.23,58.3,106120.0,51.3646,51.4264,51.3646,51.4264,106120.0
2019-12-16 11:45:00,58.29,58.3,58.24,58.25,96178.0,51.4175,51.4264,51.3734,51.3823,96178.0
2019-12-16 11:50:00,58.25,58.27,58.23,58.26,128147.0,51.3823,51.3999,51.3646,51.3911,128147.0
2019-12-16 11:55:00,58.27,58.32,58.27,58.3,132207.0,51.3999,51.444,51.3999,51.4264,132207.0
2019-12-16 12:00:00,58.3,58.33,58.29,58.32,185019.0,51.4264,51.4528,51.4175,51.444,185019.0
2019-12-16 12:05:00,58.32,58.33,58.23,58.25,141810.0,51.444,51.4528,51.3646,51.3823,141810.0
2019-12-16 12:10:00,58.25,58.25,58.22,58.23,163792.0,51.3823,51.3823,51.3558,51.3646,163792.0
2019-12-16 12:15:00,58.22,58.22,58.18,58.22,104256.0,51.3558,51.3558,51.3205,51.3558,104256.0
2019-12-16 12:20:00,58.21,58.22,58.19,58.22,106768.0,51.347,51.3558,51.3293,51.3558,106768.0
2019-12-16 12:25:00,58.21,58.22,58.2,58.21,77650.0,51.347,51.3558,51.3381,51.347,77650.0
2019-12-16 12:30:00,58.21,58.23,58.19,58.22,78330.0,51.347,51.3646,51.3293,51.3558,78330.0
2019-12-16 12:35:00,58.23,58.26,58.22,58.25,124853.0,51.3646,51.3911,51.3558,51.3823,124853.0
2019-12-16 12:40:00,58.25,58.26,58.23,58.25,73257.0,51.3823,51.3911,51.3646,51.3823,73257.0
2019-12-16 12:45:00,58.24,58.26,58.23,58.25,101315.0,51.3734,51.3911,51.3646,51.3823,101315.0
2019-12-16 12:50:00,58.24,58.25,58.23,58.25,86789.0,51.3734,51.3823,51.3646,51.3823,86789.0
2019-12-16 12:55:00,58.25,58.25,58.22,58.22,93865.0,51.3823,51.3823,51.3558,51.3558,93865.0
2019-12-16 13:00:00,58.23,58.23,58.19,58.22,70370.0,51.3646,51.3646,51.3293,51.3558,70370.0
2019-12-16 13:05:00,58.21,58.22,58.19,58.22,69893.0,51.347,51.3558,51.3293,51.3558,69893.0
2019-12-16 13:10:00,58.22,58.22,58.19,58.19,104578.0,51.3558,51.3558,51.3293,51.3293,104578.0
2019-12-16 13:15:00,58.19,58.21,58.18,58.2,92982.0,51.3293,51.347,51.3205,51.3381,92982.0
2019-12-16 13:20:00,58.2,58.21,58.18,58.19,75532.0,51.3381,51.347,51.3205,51.3293,75532.0
2019-12-16 13:25:00,58.19,58.21,58.15,58.19,92397.0,51.3293,51.347,51.294,51.3293,92397.0
2019-12-16 13:30:00,58.19,58.2,58.18,58.19,29817.0,51.3293,51.3381,51.3205,51.3293,29817.0
2019-12-16 13:35:00,58.19,58.19,58.14,58.18,63258.0,51.3293,51.3293,51.2852,51.3205,63258.0
2019-12-16 13:40:00,58.19,58.19,58.16,58.18,63248.0,51.3293,51.3293,51.3029,51.3205,63248.0
2019-12-16 13:45:00,58.18,58.18,58.12,58.12,94740.0,51.3205,51.3205,51.2676,51.2676,94740.0
2019-12-16 13:50:00,58.13,58.16,58.12,58.15,59063.0,51.2764,51.3029,51.2676,51.294,59063.0
2019-12-16 13:55:00,58.16,58.17,58.12,58.14,109202.0,51.3029,51.3117,51.2676,51.2852,109202.0
2019-12-16 14:00:00,58.14,58.15,58.12,58.12,62733.0,51.2852,51.294,51.2676,51.2676,62733.0
2019-12-16 14:05:00,58.13,58.13,58.07,58.09,92307.0,51.2764,51.2764,51.2235,51.2411,92307.0
2019-12-16 14:10:00,58.09,58.1,58.07,58.07,90017.0,51.2411,51.2499,51.2235,51.2235,90017.0
2019-12-16 14:15:00,58.07,58.08,58.05,58.06,73851.0,51.2235,51.2323,51.2058,51.2147,73851.0
2019-12-16 14:20:00,58.06,58.07,58.02,58.04,64287.0,51.2147,51.2235,51.1794,51.197,64287.0
2019-12-16 14:25:00,58.04,58.06,58.03,58.04,77248.0,51.197,51.2147,51.1882,51.197,77248.0
2019-12-16 14:30:00,58.04,58.04,58.03,58.03,78605.0,51.197,51.197,51.1882,51.1882,78605.0
2019-12-16 14:35:00,58.04,58.04,58.03,58.04,70906.0,51.197,51.197,51.1882,51.197,70906.0
2019-12-16 14:40:00,58.03,58.05,58.0,58.01,125327.0,51.1882,51.2058,51.1617,51.1705,125327.0
2019-12-16 14:45:00,58.01,58.01,57.96,57.98,197939.0,51.1705,51.1705,51.1264,51.1441,197939.0
2019-12-16 14:50:00,57.98,57.99,57.93,57.96,172594.0,51.1441,51.1529,51.1,51.1264,172594.0
2019-12-16 14:55:00,57.96,57.99,57.93,57.95,106312.0,51.1264,51.1529,51.1,51.1176,106312.0
2019-12-16 15:00:00,57.94,57.95,57.91,57.92,110806.0,51.1088,51.1176,51.0823,51.0912,110806.0
2019-12-16 15:05:00,57.92,57.94,57.89,57.93,105009.0,51.0912,51.1088,51.0647,51.1,105009.0
2019-12-16 15:10:00,57.92,57.97,57.89,57.91,144268.0,51.0912,51.1353,51.0647,51.0823,144268.0
2019-12-16 15:15:00,57.92,57.94,57.91,57.93,115495.0,51.0912,51.1088,51.0823,51.1,115495.0
2019-12-16 15:20:00,57.94,57.96,57.92,57.94,164527.0,51.1088,51.1264,51.0912,51.1088,164527.0
2019-12-16 15:25:00,57.93,57.94,57.91,57.92,170312.0,51.1,51.1088,51.0823,51.0912,170312.0
2019-12-16 15:30:00,57.92,57.95,57.88,57.95,217227.0,51.0912,51.1176,51.0559,51.1176,217227.0
2019-12-16 15:35:00,57.95,57.97,57.92,57.96,198378.0,51.1176,51.1353,51.0912,51.1264,198378.0
2019-12-16 15:40:00,57.96,57.96,57.87,57.91,269631.0,51.1264,51.1264,51.0471,51.0823,269631.0
2019-12-16 15:45:00,57.91,57.91,57.81,57.85,290653.0,51.0823,51.0823,50.9941,51.0294,290653.0
2019-12-16 15:50:00,57.85,57.92,57.68,57.68,753708.0,51.0294,51.0912,50.8795,50.8795,753708.0
2019-12-16 15:55:00,57.69,57.75,57.65,57.68,1583202.0,50.8883,50.9412,50.853,50.8795,1583202.0
2019-12-17 09:30:00,57.97,58.1,57.84,57.91,561830.0,51.1353,51.2499,51.0206,51.0823,561830.0
2019-12-17 09:35:00,57.92,57.94,57.72,57.8,687560.0,51.0912,51.1088,50.9147,50.9853,687560.0
2019-12-17 09:40:00,57.8,57.8,57.65,57.67,656833.0,50.9853,50.9853,50.853,50.8706,656833.0
2019-12-17 09:45:00,57.68,57.72,57.64,57.65,387560.0,50.8795,50.9147,50.8442,50.853,387560.0
2019-12-17 09:50:00,57.66,57.72,57.61,57.65,234037.0,50.8618,50.9147,50.8177,50.853,234037.0
2019-12-17 09:55:00,57.65,57.66,57.56,57.59,260750.0,50.853,50.8618,50.7736,50.8001,260750.0
2019-12-17 10:00:00,57.59,57.63,57.51,57.59,394786.0,50.8001,50.8354,50.7295,50.8001,394786.0
2019-12-17 10:05:00,57.59,57.61,57.56,57.6,143882.0,50.8001,50.8177,50.7736,50.8089,143882.0
2019-12-17 10:10:00,57.61,57.65,57.59,57.65,180498.0,50.8177,50.853,50.8001,50.853,180498.0
2019-12-17 10:15:00,57.64,57.71,57.59,57.7,207678.0,50.8442,50.9059,50.8001,50.8971,207678.0
2019-12-17 10:20:00,57.69,57.74,57.6,57.61,173043.0,50.8883,50.9324,50.8089,50.8177,173043.0
2019-12-17 10:25:00,57.61,57.68,57.59,57.64,196210.0,50.8177,50.8795,50.8001,50.8442,196210.0
2019-12-17 10:30:00,57.64,57.66,57.58,57.61,157295.0,50.8442,50.8618,50.7912,50.8177,157295.0
2019-12-17 10:35:00,57.61,57.66,57.6,57.63,124542.0,50.8177,50.8618,50.8089,50.8354,124542.0
2019-12-17 10:40:00,57.63,57.64,57.57,57.58,138313.0,50.8354,50.8442,50.7824,50.7912,138313.0
2019-12-17 10:45:00,57.59,57.63,57.55,57.63,124713.0,50.8001,50.8354,50.7648,50.8354,124713.0
2019-12-17 10:50:00,57.63,57.66,57.6,57.65,145471.0,50.8354,50.8618,50.8089,50.853,145471.0
2019-12-17 10:55:00,57.65,57.66,57.57,57.58,158741.0,50.853,50.8618,50.7824,50.7912,158741.0
2019-12-17 11:00:00,57.58,57.63,57.57,57.59,106753.0,50.7912,50.8354,50.7824,50.8001,106753.0
2019-12-17 11:05:00,57.59,57.61,57.58,57.59,109066.0,50.8001,50.8177,50.7912,50.8001,109066.0
2019-12-17 11:10:00,57.6,57.62,57.58,57.59,111996.0,50.8089,50.8265,50.7912,50.8001,111996.0
2019-12-17 11:15:00,57.59,57.61,57.56,57.57,100218.0,50.8001,50.8177,50.7736,50.7824,100218.0
2019-12-17 11:20:00,57.57,57.58,57.56,57.58,54218.0,50.7824,50.7912,50.7736,50.7912,54218.0
2019-12-17 11:25:00,57.57,57.6,57.56,57.59,104326.0,50.7824,50.8089,50.7736,50.8001,104326.0
2019-12-17 11:30:00,57.59,57.59,57.54,57.55,116359.0,50.8001,50.8001,50.756,50.7648,116359.0
2019-12-17 11:35:00,57.54,57.61,57.54,57.58,147061.0,50.756,50.8177,50.756,50.7912,147061.0
2019-12-17 11:40:00,57.58,57.59,57.46,57.46,251915.0,50.7912,50.8001,50.6854,50.6854,251915.0
2019-12-17 11:45:00,57.46,57.49,57.44,57.46,210999.0,50.6854,50.7119,50.6678,50.6854,210999.0
2019-12-17 11:50:00,57.46,57.47,57.39,57.42,201297.0,50.6854,50.6942,50.6236,50.6501,201297.0
2019-12-17 11:55:00,57.42,57.43,57.39,57.39,117396.0,50.6501,50.6589,50.6236,50.6236,117396.0
2019-12-17 12:00:00,57.39,57.47,57.39,57.44,276269.0,50.6236,50.6942,50.6236,50.6678,276269.0
2019-12-17 12:05:00,57.43,57.45,57.39,57.4,288854.0,50.6589,50.6766,50.6236,50.6325,288854.0
2019-12-17 12:10:00,57.4,57.46,57.39,57.46,169116.0,50.6325,50.6854,50.6236,50.6854,169116.0
2019-12-17 12:15:00,57.45,57.48,57.42,57.42,270171.0,50.6766,50.703,50.6501,50.6501,270171.0
2019-12-17 12:20:00,57.42,57.44,57.38,57.42,125439.0,50.6501,50.6678,50.6148,50.6501,125439.0
2019-12-17 12:25:00,57.42,57.46,57.42,57.46,149456.0,50.6501,50.6854,50.6501,50.6854,149456.0
2019-12-17 12:30:00,57.46,57.51,57.44,57.44,258561.0,50.6854,50.7295,50.6678,50.6678,258561.0
2019-12-17 12:35:00,57.44,57.46,57.44,57.44,183390.0,50.6678,50.6854,50.6678,50.6678,183390.0
2019-12-17 12:40:00,57.45,57.47,57.43,57.44,92457.0,50.6766,50.6942,50.6589,50.6678,92457.0
2019-12-17 12:45:00,57.44,57.44,57.38,57.4,219687.0,50.6678,50.6678,50.6148,50.6325,219687.0
2019-12-17 12:50:00,57.4,57.46,57.39,57.44,224594.0,50.6325,50.6854,50.6236,50.6678,224594.0
2019-12-17 12:55:00,57.44,57.47,57.41,57.44,76590.0,50.6678,50.6942,50.6413,50.6678,76590.0
2019-12-17 13:00:00,57.43,57.47,57.43,57.44,87071.0,50.6589,50.6942,50.6589,50.6678,87071.0
2019-12-17 13:05:00,57.44,57.45,57.43,57.44,64209.0,50.6678,50.6766,50.6589,50.6678,64209.0
2019-12-17 13:10:00,57.44,57.46,57.43,57.45,32613.0,50.6678,50.6854,50.6589,50.6766,32613.0
2019-12-17 13:15:00,57.45,57.45,57.39,57.39,108119.0,50.6766,50.6766,50.6236,50.6236,108119.0
2019-12-17 13:20:00,57.39,57.41,57.35,57.36,113579.0,50.6236,50.6413,50.5884,50.5972,113579.0
2019-12-17 13:25:00,57.36,57.37,57.31,57.31,162166.0,50.5972,50.606,50.5531,50.5531,162166.0
2019-12-17 13:30:00,57.31,57.33,57.3,57.33,151707.0,50.5531,50.5707,50.5443,50.5707,151707.0
2019-12-17 13:35:00,57.33,57.33,57.23,57.26,277138.0,50.5707,50.5707,50.4825,50.509,277138.0
2019-12-17 13:40:00,57.26,57.32,57.25,57.3,144886.0,50.509,50.5619,50.5002,50.5443,144886.0
2019-12-17 13:45:00,57.3,57.31,57.18,57.22,245922.0,50.5443,50.5531,50.4384,50.4737,245922.0
2019-12-17 13:50:00,57.22,57.25,57.21,57.23,117180.0,50.4737,50.5002,50.4649,50.4825,117180.0
2019-12-17 13:55:00,57.23,57.24,57.13,57.21,206685.0,50.4825,50.4913,50.3943,50.4649,206685.0
2019-12-17 14:00:00,57.21,57.24,57.16,57.18,180154.0,50.4649,50.4913,50.4208,50.4384,180154.0
2019-12-17 14:05:00,57.18,57.22,57.17,57.2,191083.0,50.4384,50.4737,50.4296,50.456,191083.0
2019-12-17 14:10:00,57.2,57.22,57.19,57.22,96058.0,50.456,50.4737,50.4472,50.4737,96058.0
2019-12-17 14:15:00,57.22,57.24,57.22,57.22,136402.0,50.4737,50.4913,50.4737,50.4737,136402.0
2019-12-17 14:20:00,57.23,57.29,57.22,57.27,94562.0,50.4825,50.5354,50.4737,50.5178,94562.0
2019-12-17 14:25:00,57.27,57.28,57.23,57.25,100508.0,50.5178,50.5266,50.4825,50.5002,100508.0
2019-12-17 14:30:00,57.25,57.25,57.21,57.23,129160.0,50.5002,50.5002,50.4649,50.4825,129160.0
2019-12-17 14:35:00,57.23,57.28,57.22,57.26,206308.0,50.4825,50.5266,50.4737,50.509,206308.0
2019-12-17 14:40:00,57.27,57.31,57.24,57.29,109572.0,50.5178,50.5531,50.4913,50.5354,109572.0
2019-12-17 14:45:00,57.29,57.3,57.26,57.29,97024.0,50.5354,50.5443,50.509,50.5354,97024.0
2019-12-17 14:50:00,57.29,57.29,57.26,57.27,77023.0,50.5354,50.5354,50.509,50.5178,77023.0
2019-12-17 14:55:00,57.28,57.31,57.27,57.29,105111.0,50.5266,50.5531,50.5178,50.5354,105111.0
2019-12-17 15:00:00,57.29,57.31,57.28,57.29,150354.0,50.5354,50.5531,50.5266,50.5354,150354.0
2019-12-17 15:05:00,57.29,57.29,57.24,57.26,140111.0,50.5354,50.5354,50.4913,50.509,140111.0
2019-12-17 15:10:00,57.26,57.28,57.24,57.26,79028.0,50.509,50.5266,50.4913,50.509,79028.0
2019-12-17 15:15:00,57.26,57.28,57.24,57.26,215839.0,50.509,50.5266,50.4913,50.509,215839.0
2019-12-17 15:20:00,57.26,57.29,57.24,57.28,146463.0,50.509,50.5354,50.4913,50.5266,146463.0
2019-12-17 15:25:00,57.28,57.36,57.26,57.35,297722.0,50.5266,50.5972,50.509,50.5884,297722.0
2019-12-17 15:30:00,57.36,57.39,57.33,57.33,184498.0,50.5972,50.6236,50.5707,50.5707,184498.0
2019-12-17 15:35:00,57.33,57.34,57.24,57.26,356510.0,50.5707,50.5795,50.4913,50.509,356510.0
2019-12-17 15:40:00,57.25,57.27,57.24,57.25,288903.0,50.5002,50.5178,50.4913,50.5002,288903.0
2019-12-17 15:45:00,57.25,57.3,57.24,57.3,184895.0,50.5002,50.5443,50.4913,50.5443,184895.0
2019-12-17 15:50:00,57.3,57.38,57.27,57.32,524733.0,50.5443,50.6148,50.5178,50.5619,524733.0
2019-12-17 15:55:00,57.32,57.37,57.25,57.3,1477474.0,50.5619,50.606,50.5002,50.5443,1477474.0
2019-12-18 09:30:00,57.4,57.46,57.1,57.16,549002.0,50.6325,50.6854,50.3678,50.4208,549002.0
2019-12-18 09:35:00,57.16,57.19,56.94,57.1,564232.0,50.4208,50.4472,50.2267,50.3678,564232.0
2019-12-18 09:40:00,57.11,57.16,56.98,57.02,652622.0,50.3767,50.4208,50.262,50.2973,652622.0
2019-12-18 09:45:00,57.02,57.15,56.98,57.12,289773.0,50.2973,50.4119,50.262,50.3855,289773.0
2019-12-18 09:50:00,57.12,57.15,57.07,57.13,336259.0,50.3855,50.4119,50.3414,50.3943,336259.0
2019-12-18 09:55:00,57.13,57.17,57.11,57.13,194080.0,50.3943,50.4296,50.3767,50.3943,194080.0
2019-12-18 10:00:00,57.13,57.2,57.08,57.19,305561.0,50.3943,50.456,50.3502,50.4472,305561.0
2019-12-18 10:05:00,57.2,57.2,57.08,57.08,140590.0,50.456,50.456,50.3502,50.3502,140590.0
2019-12-18 10:10:00,57.09,57.15,57.03,57.15,155695.0,50.359,50.4119,50.3061,50.4119,155695.0
2019-12-18 10:15:00,57.14,57.19,57.1,57.13,150013.0,50.4031,50.4472,50.3678,50.3943,150013.0
2019-12-18 10:20:00,57.13,57.18,57.12,57.13,124549.0,50.3943,50.4384,50.3855,50.3943,124549.0
2019-12-18 10:25:00,57.13,57.15,57.07,57.08,134015.0,50.3943,50.4119,50.3414,50.3502,134015.0
2019-12-18 10:30:00,57.08,57.14,57.06,57.08,80948.0,50.3502,50.4031,50.3326,50.3502,80948.0
2019-12-18 10:35:00,57.09,57.15,57.08,57.13,88981.0,50.359,50.4119,50.3502,50.3943,88981.0
2019-12-18 10:40:00,57.13,57.16,57.09,57.12,96429.0,50.3943,50.4208,50.359,50.3855,96429.0
2019-12-18 10:45:00,57.12,57.15,57.11,57.13,126325.0,50.3855,50.4119,50.3767,50.3943,126325.0
2019-12-18 10:50:00,57.13,57.19,57.12,57.16,158730.0,50.3943,50.4472,50.3855,50.4208,158730.0
2019-12-18 10:55:00,57.16,57.2,57.15,57.16,224107.0,50.4208,50.456,50.4119,50.4208,224107.0
2019-12-18 11:00:00,57.16,57.19,57.14,57.15,156513.0,50.4208,50.4472,50.4031,50.4119,156513.0
2019-12-18 11:05:00,57.14,57.15,57.1,57.12,89213.0,50.4031,50.4119,50.3678,50.3855,89213.0
2019-12-18 11:10:00,57.12,57.14,57.09,57.14,128174.0,50.3855,50.4031,50.359,50.4031,128174.0
2019-12-18 11:15:00,57.14,57.21,57.12,57.15,211696.0,50.4031,50.4649,50.3855,50.4119,211696.0
2019-12-18 11:20:00,57.15,57.16,57.13,57.16,136327.0,50.4119,50.4208,50.3943,50.4208,136327.0
2019-12-18 11:25:00,57.16,57.19,57.15,57.18,274883.0,50.4208,50.4472,50.4119,50.4384,274883.0
2019-12-18 11:30:00,57.18,57.21,57.16,57.2,299219.0,50.4384,50.4649,50.4208,50.456,299219.0
2019-12-18 11:35:00,57.2,57.21,57.18,57.2,148373.0,50.456,50.4649,50.4384,50.456,148373.0
2019-12-18 11:40:00,57.2,57.22,57.16,57.18,183691.0,50.456,50.4737,50.4208,50.4384,183691.0
2019-12-18 11:45:00,57.18,57.2,57.16,57.19,120460.0,50.4384,50.456,50.4208,50.4472,120460.0
2019-12-18 11:50:00,57.19,57.19,57.13,57.15,143226.0,50.4472,50.4472,50.3943,50.4119,143226.0
2019-12-18 11:55:00,57.15,57.17,57.14,57.16,113102.0,50.4119,50.4296,50.4031,50.4208,113102.0
2019-12-18 12:00:00,57.16,57.21,57.15,57.2,241832.0,50.4208,50.4649,50.4119,50.456,241832.0
2019-12-18 12:05:00,57.2,57.2,57.16,57.18,119456.0,50.456,50.456,50.4208,50.4384,119456.0
2019-12-18 12:10:00,57.18,57.2,57.13,57.16,117667.0,50.4384,50.456,50.3943,50.4208,117667.0
2019-12-18 12:15:00,57.17,57.19,57.13,57.15,94863.0,50.4296,50.4472,50.3943,50.4119,94863.0
2019-12-18 12:20:00,57.14,57.18,57.12,57.17,134734.0,50.4031,50.4384,50.3855,50.4296,134734.0
2019-12-18 12:25:00,57.18,57.18,57.11,57.14,163670.0,50.4384,50.4384,50.3767,50.4031,163670.0
2019-12-18 12:30:00,57.15,57.17,57.13,57.15,105196.0,50.4119,50.4296,50.3943,50.4119,105196.0
2019-12-18 12:35:00,57.15,57.17,57.13,57.15,95993.0,50.4119,50.4296,50.3943,50.4119,95993.0
2019-12-18 12:40:00,57.15,57.15,57.05,57.13,237945.0,50.4119,50.4119,50.3237,50.3943,237945.0
2019-12-18 12:45:00,57.13,57.16,57.11,57.13,84718.0,50.3943,50.4208,50.3767,50.3943,84718.0
2019-12-18 12:50:00,57.12,57.15,57.11,57.15,64815.0,50.3855,50.4119,50.3767,50.4119,64815.0
2019-12-18 12:55:00,57.14,57.15,57.09,57.1,97421.0,50.4031,50.4119,50.359,50.3678,97421.0
2019-12-18 13:00:00,57.1,57.1,57.07,57.1,129666.0,50.3678,50.3678,50.3414,50.3678,129666.0
2019-12-18 13:05:00,57.1,57.11,57.07,57.08,121419.0,50.3678,50.3767,50.3414,50.3502,121419.0
2019-12-18 13:10:00,57.07,57.09,57.05,57.09,116763.0,50.3414,50.359,50.3237,50.359,116763.0
2019-12-18 13:15:00,57.09,57.09,57.05,57.06,96523.0,50.359,50.359,50.3237,50.3326,96523.0
2019-12-18 13:20:00,57.06,57.09,57.05,57.07,137615.0,50.3326,50.359,50.3237,50.3414,137615.0
2019-12-18 13:25:00,57.06,57.11,57.05,57.06,142611.0,50.3326,50.3767,50.3237,50.3326,142611.0
2019-12-18 13:30:00,57.05,57.11,57.05,57.11,80631.0,50.3237,50.3767,50.3237,50.3767,80631.0
2019-12-18 13:35:00,57.11,57.11,57.06,57.1,189708.0,50.3767,50.3767,50.3326,50.3678,189708.0
2019-12-18 13:40:00,57.11,57.16,57.09,57.13,199372.0,50.3767,50.4208,50.359,50.3943,199372.0
2019-12-18 13:45:00,57.13,57.21,57.09,57.18,136976.0,50.3943,50.4649,50.359,50.4384,136976.0
2019-12-18 13:50:00,57.19,57.21,57.15,57.15,117439.0,50.4472,50.4649,50.4119,50.4119,117439.0
2019-12-18 13:55:00,57.15,57.17,57.14,57.16,100153.0,50.4119,50.4296,50.4031,50.4208,100153.0
2019-12-18 14:00:00,57.16,57.17,57.12,57.15,136714.0,50.4208,50.4296,50.3855,50.4119,136714.0
2019-12-18 14:05:00,57.15,57.22,57.15,57.16,264142.0,50.4119,50.4737,50.4119,50.4208,264142.0
2019-12-18 14:10:00,57.17,57.19,57.14,57.17,140509.0,50.4296,50.4472,50.4031,50.4296,140509.0
2019-12-18 14:15:00,57.17,57.2,57.16,57.2,124117.0,50.4296,50.456,50.4208,50.456,124117.0
2019-12-18 14:20:00,57.2,57.2,57.14,57.15,433864.0,50.456,50.456,50.4031,50.4119,433864.0
2019-12-18 14:25:00,57.16,57.17,57.12,57.13,87944.0,50.4208,50.4296,50.3855,50.3943,87944.0
2019-12-18 14:30:00,57.13,57.14,57.12,57.13,99752.0,50.3943,50.4031,50.3855,50.3943,99752.0
2019-12-18 14:35:00,57.13,57.17,57.12,57.15,121011.0,50.3943,50.4296,50.3855,50.4119,121011.0
2019-12-18 14:40:00,57.14,57.15,57.13,57.14,64612.0,50.4031,50.4119,50.3943,50.4031,64612.0
2019-12-18 14:45:00,57.14,57.19,57.14,57.17,199459.0,50.4031,50.4472,50.4031,50.4296,199459.0
2019-12-18 14:50:00,57.17,57.2,57.16,57.19,99265.0,50.4296,50.456,50.4208,50.4472,99265.0
2019-12-18 14:55:00,57.19,57.22,57.18,57.22,107573.0,50.4472,50.4737,50.4384,50.4737,107573.0
2019-12-18 15:00:00,57.22,57.22,57.14,57.14,205873.0,50.4737,50.4737,50.4031,50.4031,205873.0
2019-12-18 15:05:00,57.14,57.19,57.14,57.18,155388.0,50.4031,50.4472,50.4031,50.4384,155388.0
2019-12-18 15:10:00,57.17,57.18,57.15,57.17,99233.0,50.4296,50.4384,50.4119,50.4296,99233.0
2019-12-18 15:15:00,57.17,57.23,57.16,57.23,177412.0,50.4296,50.4825,50.4208,50.4825,177412.0
2019-12-18 15:20:00,57.23,57.31,57.21,57.29,171507.0,50.4825,50.5531,50.4649,50.5354,171507.0
2019-12-18 15:25:00,57.3,57.37,57.27,57.37,187085.0,50.5443,50.606,50.5178,50.606,187085.0
2019-12-18 15:30:00,57.36,57.39,57.27,57.29,210142.0,50.5972,50.6236,50.5178,50.5354,210142.0
2019-12-18 15:35:00,57.28,57.36,57.28,57.31,205341.0,50.5266,50.5972,50.5266,50.5531,205341.0
2019-12-18 15:40:00,57.31,57.34,57.28,57.29,166961.0,50.5531,50.5795,50.5266,50.5354,166961.0
2019-12-18 15:45:00,57.29,57.29,57.2,57.27,240360.0,50.5354,50.5354,50.456,50.5178,240360.0
2019-12-18 15:50:00,57.27,57.33,57.15,57.19,747738.0,50.5178,50.5707,50.4119,50.4472,747738.0
2019-12-18 15:55:00,57.19,57.2,57.11,57.18,1559861.0,50.4472,50.456,50.3767,50.4384,1559861.0
2019-12-19 09:30:00,57.17,57.38,56.96,57.1,711462.0,50.4296,50.6148,50.2443,50.3678,711462.0
2019-12-19 09:35:00,57.1,57.16,57.04,57.12,177797.0,50.3678,50.4208,50.3149,50.3855,177797.0
2019-12-19 09:40:00,57.12,57.29,57.11,57.27,164988.0,50.3855,50.5354,50.3767,50.5178,164988.0
2019-12-19 09:45:00,57.28,57.35,57.23,57.31,125868.0,50.5266,50.5884,50.4825,50.5531,125868.0
2019-12-19 09:50:00,57.31,57.36,57.24,57.36,110589.0,50.5531,50.5972,50.4913,50.5972,110589.0
2019-12-19 09:55:00,57.36,57.47,57.35,57.41,181544.0,50.5972,50.6942,50.5884,50.6413,181544.0
2019-12-19 10:00:00,57.42,57.52,57.41,57.48,178472.0,50.6501,50.7383,50.6413,50.703,178472.0
2019-12-19 10:05:00,57.49,57.58,57.43,57.49,230998.0,50.7119,50.7912,50.6589,50.7119,230998.0
2019-12-19 10:10:00,57.49,57.54,57.46,57.52,160719.0,50.7119,50.756,50.6854,50.7383,160719.0
2019-12-19 10:15:00,57.53,57.6,57.5,57.55,151599.0,50.7471,50.8089,50.7207,50.7648,151599.0
2019-12-19 10:20:00,57.55,57.65,57.54,57.63,169180.0,50.7648,50.853,50.756,50.8354,169180.0
2019-12-19 10:25:00,57.62,57.76,57.6,57.73,186761.0,50.8265,50.95,50.8089,50.9236,186761.0
2019-12-19 10:30:00,57.73,57.79,57.7,57.74,170098.0,50.9236,50.9765,50.8971,50.9324,170098.0
2019-12-19 10:35:00,57.73,57.76,57.66,57.7,102581.0,50.9236,50.95,50.8618,50.8971,102581.0
2019-12-19 10:40:00,57.7,57.79,57.7,57.78,98109.0,50.8971,50.9765,50.8971,50.9677,98109.0
2019-12-19 10:45:00,57.79,57.84,57.76,57.76,169853.0,50.9765,51.0206,50.95,50.95,169853.0
2019-12-19 10:50:00,57.77,57.82,57.74,57.75,126206.0,50.9588,51.0029,50.9324,50.9412,126206.0
2019-12-19 10:55:00,57.75,57.78,57.67,57.69,85586.0,50.9412,50.9677,50.8706,50.8883,85586.0
2019-12-19 11:00:00,57.7,57.73,57.63,57.64,187606.0,50.8971,50.9236,50.8354,50.8442,187606.0
2019-12-19 11:05:00,57.64,57.64,57.54,57.58,233492.0,50.8442,50.8442,50.756,50.7912,233492.0
2019-12-19 11:10:00,57.58,57.58,57.49,57.57,185128.0,50.7912,50.7912,50.7119,50.7824,185128.0
2019-12-19 11:15:00,57.57,57.59,57.5,57.59,201559.0,50.7824,50.8001,50.7207,50.8001,201559.0
2019-12-19 11:20:00,57.58,57.74,57.58,57.71,446409.0,50.7912,50.9324,50.7912,50.9059,446409.0
2019-12-19 11:25:00,57.71,57.72,57.7,57.71,57410.0,50.9059,50.9147,50.8971,50.9059,57410.0
2019-12-19 11:30:00,57.71,57.78,57.68,57.77,93239.0,50.9059,50.9677,50.8795,50.9588,93239.0
2019-12-19 11:35:00,57.77,57.78,57.73,57.73,81444.0,50.9588,50.9677,50.9236,50.9236,81444.0
2019-12-19 11:40:00,57.74,57.76,57.71,57.73,49084.0,50.9324,50.95,50.9059,50.9236,49084.0
2019-12-19 11:45:00,57.74,57.76,57.67,57.68,116890.0,50.9324,50.95,50.8706,50.8795,116890.0
2019-12-19 11:50:00,57.68,57.7,57.64,57.66,115065.0,50.8795,50.8971,50.8442,50.8618,115065.0
2019-12-19 11:55:00,57.65,57.66,57.62,57.63,64317.0,50.853,50.8618,50.8265,50.8354,64317.0
2019-12-19 12:00:00,57.62,57.66,57.62,57.64,89766.0,50.8265,50.8618,50.8265,50.8442,89766.0
2019-12-19 12:05:00,57.65,57.68,57.64,57.64,101835.0,50.853,50.8795,50.8442,50.8442,101835.0
2019-12-19 12:10:00,57.65,57.67,57.64,57.67,55722.0,50.853,50.8706,50.8442,50.8706,55722.0
2019-12-19 12:15:00,57.67,57.71,57.66,57.71,104880.0,50.8706,50.9059,50.8618,50.9059,104880.0
2019-12-19 12:20:00,57.71,57.73,57.65,57.67,117184.0,50.9059,50.9236,50.853,50.8706,117184.0
2019-12-19 12:25:00,57.66,57.69,57.66,57.69,122899.0,50.8618,50.8883,50.8618,50.8883,122899.0
2019-12-19 12:30:00,57.69,57.69,57.67,57.68,59373.0,50.8883,50.8883,50.8706,50.8795,59373.0
2019-12-19 12:35:00,57.69,57.71,57.68,57.68,58006.0,50.8883,50.9059,50.8795,50.8795,58006.0
2019-12-19 12:40:00,57.69,57.69,57.65,57.67,54615.0,50.8883,50.8883,50.853,50.8706,54615.0
2019-12-19 12:45:00,57.66,57.67,57.64,57.67,53289.0,50.8618,50.8706,50.8442,50.8706,53289.0
2019-12-19 12:50:00,57.66,57.67,57.64,57.65,63931.0,50.8618,50.8706,50.8442,50.853,63931.0
2019-12-19 12:55:00,57.66,57.68,57.65,57.68,47766.0,50.8618,50.8795,50.853,50.8795,47766.0
2019-12-19 13:00:00,57.67,57.72,57.67,57.69,109521.0,50.8706,50.9147,50.8706,50.8883,109521.0
2019-12-19 13:05:00,57.7,57.71,57.68,57.71,56071.0,50.8971,50.9059,50.8795,50.9059,56071.0
2019-12-19 13:10:00,57.7,57.76,57.7,57.73,140025.0,50.8971,50.95,50.8971,50.9236,140025.0
2019-12-19 13:15:00,57.73,57.77,57.72,57.75,93800.0,50.9236,50.9588,50.9147,50.9412,93800.0
2019-12-19 13:20:00,57.74,57.77,57.73,57.73,95137.0,50.9324,50.9588,50.9236,50.9236,95137.0
2019-12-19 13:25:00,57.73,57.75,57.69,57.74,161330.0,50.9236,50.9412,50.8883,50.9324,161330.0
2019-12-19 13:30:00,57.74,57.75,57.71,57.72,58293.0,50.9324,50.9412,50.9059,50.9147,58293.0
2019-12-19 13:35:00,57.72,57.72,57.66,57.69,142622.0,50.9147,50.9147,50.8618,50.8883,142622.0
2019-12-19 13:40:00,57.69,57.7,57.66,57.67,104944.0,50.8883,50.8971,50.8618,50.8706,104944.0
2019-12-19 13:45:00,57.67,57.68,57.65,57.67,133780.0,50.8706,50.8795,50.853,50.8706,133780.0
2019-12-19 13:50:00,57.67,57.67,57.58,57.59,180048.0,50.8706,50.8706,50.7912,50.8001,180048.0
2019-12-19 13:55:00,57.59,57.62,57.57,57.62,165663.0,50.8001,50.8265,50.7824,50.8265,165663.0
2019-12-19 14:00:00,57.62,57.62,57.58,57.59,144037.0,50.8265,50.8265,50.7912,50.8001,144037.0
2019-12-19 14:05:00,57.59,57.68,57.58,57.68,110715.0,50.8001,50.8795,50.7912,50.8795,110715.0
2019-12-19 14:10:00,57.68,57.8,57.67,57.79,145012.0,50.8795,50.9853,50.8706,50.9765,145012.0
2019-12-19 14:15:00,57.8,57.82,57.78,57.78,136752.0,50.9853,51.0029,50.9677,50.9677,136752.0
2019-12-19 14:20:00,57.78,57.84,57.78,57.84,115444.0,50.9677,51.0206,50.9677,51.0206,115444.0
2019-12-19 14:25:00,57.84,57.84,57.79,57.8,146370.0,51.0206,51.0206,50.9765,50.9853,146370.0
2019-12-19 14:30:00,57.8,57.83,57.77,57.81,133239.0,50.9853,51.0118,50.9588,50.9941,133239.0
2019-12-19 14:35:00,57.8,57.81,57.77,57.79,83971.0,50.9853,50.9941,50.9588,50.9765,83971.0
2019-12-19 14:40:00,57.8,57.81,57.78,57.8,80441.0,50.9853,50.9941,50.9677,50.9853,80441.0
2019-12-19 14:45:00,57.8,57.81,57.77,57.78,89855.0,50.9853,50.9941,50.9588,50.9677,89855.0
2019-12-19 14:50:00,57.78,57.81,57.76,57.77,140421.0,50.9677,50.9941,50.95,50.9588,140421.0
2019-12-19 14:55:00,57.78,57.8,57.77,57.79,132615.0,50.9677,50.9853,50.9588,50.9765,132615.0
2019-12-19 15:00:00,57.79,57.8,57.76,57.77,164269.0,50.9765,50.9853,50.95,50.9588,164269.0
2019-12-19 15:05:00,57.77,57.77,57.7,57.71,152792.0,50.9588,50.9588,50.8971,50.9059,152792.0
2019-12-19 15:10:00,57.71,57.73,57.68,57.68,98982.0,50.9059,50.9236,50.8795,50.8795,98982.0
2019-12-19 15:15:00,57.68,57.74,57.68,57.74,102392.0,50.8795,50.9324,50.8795,50.9324,102392.0
2019-12-19 15:20:00,57.74,57.77,57.73,57.75,79642.0,50.9324,50.9588,50.9236,50.9412,79642.0
2019-12-19 15:25:00,57.75,57.75,57.71,57.75,97333.0,50.9412,50.9412,50.9059,50.9412,97333.0
2019-12-19 15:30:00,57.75,57.83,57.72,57.83,238273.0,50.9412,51.0118,50.9147,51.0118,238273.0
2019-12-19 15:35:00,57.83,57.92,57.81,57.88,260710.0,51.0118,51.0912,50.9941,51.0559,260710.0
2019-12-19 15:40:00,57.89,57.91,57.86,57.86,193774.0,51.0647,51.0823,51.0382,51.0382,193774.0
2019-12-19 15:45:00,57.87,57.87,57.8,57.85,204669.0,51.0471,51.0471,50.9853,51.0294,204669.0
2019-12-19 15:50:00,57.84,57.88,57.77,57.88,722742.0,51.0206,51.0559,50.9588,51.0559,722742.0
2019-12-19 15:55:00,57.88,57.99,57.87,57.97,930505.0,51.0559,51.1529,51.0471,51.1353,930505.0
2019-12-20 09:30:00,58.32,58.51,57.89,58.48,6862082.0,51.444,51.6116,51.0647,51.5851,6862082.0
2019-12-20 09:35:00,58.5,58.62,58.36,58.39,309165.0,51.6028,51.7086,51.4793,51.5057,309165.0
2019-12-20 09:40:00,58.39,58.45,58.32,58.41,206413.0,51.5057,51.5587,51.444,51.5234,206413.0
2019-12-20 09:45:00,58.41,58.49,58.22,58.29,349838.0,51.5234,51.594,51.3558,51.4175,349838.0
2019-12-20 09:50:00,58.29,58.31,58.17,58.19,385773.0,51.4175,51.4352,51.3117,51.3293,385773.0
2019-12-20 09:55:00,58.19,58.34,58.18,58.34,221100.0,51.3293,51.4616,51.3205,51.4616,221100.0
2019-12-20 10:00:00,58.34,58.41,58.28,58.39,94697.0,51.4616,51.5234,51.4087,51.5057,94697.0
2019-12-20 10:05:00,58.38,58.42,58.35,58.38,96930.0,51.4969,51.5322,51.4705,51.4969,96930.0
2019-12-20 10:10:00,58.39,58.42,58.26,58.3,140927.0,51.5057,51.5322,51.3911,51.4264,140927.0
2019-12-20 10:15:00,58.31,58.35,58.29,58.3,81174.0,51.4352,51.4705,51.4175,51.4264,81174.0
2019-12-20 10:20:00,58.3,58.33,58.29,58.33,118731.0,51.4264,51.4528,51.4175,51.4528,118731.0
2019-12-20 10:25:00,58.33,58.36,58.32,58.36,88249.0,51.4528,51.4793,51.444,51.4793,88249.0
2019-12-20 10:30:00,58.36,58.36,58.26,58.3,128419.0,51.4793,51.4793,51.3911,51.4264,128419.0
2019-12-20 10:35:00,58.3,58.31,58.25,58.3,108019.0,51.4264,51.4352,51.3823,51.4264,108019.0
2019-12-20 10:40:00,58.3,58.34,58.29,58.32,61010.0,51.4264,51.4616,51.4175,51.444,61010.0
2019-12-20 10:45:00,58.31,58.33,58.28,58.29,83298.0,51.4352,51.4528,51.4087,51.4175,83298.0
2019-12-20 10:50:00,58.29,58.29,58.25,58.27,102666.0,51.4175,51.4175,51.3823,51.3999,102666.0
2019-12-20 10:55:00,58.27,58.33,58.26,58.31,83452.0,51.3999,51.4528,51.3911,51.4352,83452.0
2019-12-20 11:00:00,58.31,58.38,58.3,58.35,121950.0,51.4352,51.4969,51.4264,51.4705,121950.0
2019-12-20 11:05:00,58.35,58.35,58.3,58.33,141350.0,51.4705,51.4705,51.4264,51.4528,141350.0
2019-12-20 11:10:00,58.33,58.38,58.3,58.37,75335.0,51.4528,51.4969,51.4264,51.4881,75335.0
2019-12-20 11:15:00,58.37,58.41,58.35,58.37,112757.0,51.4881,51.5234,51.4705,51.4881,112757.0
2019-12-20 11:20:00,58.38,58.43,58.35,58.41,121649.0,51.4969,51.541,51.4705,51.5234,121649.0
2019-12-20 11:25:00,58.42,58.44,58.4,58.44,86426.0,51.5322,51.5499,51.5146,51.5499,86426.0
2019-12-20 11:30:00,58.43,58.55,58.43,58.51,238939.0,51.541,51.6469,51.541,51.6116,238939.0
2019-12-20 11:35:00,58.5,58.53,58.46,58.5,106962.0,51.6028,51.6292,51.5675,51.6028,106962.0
2019-12-20 11:40:00,58.51,58.51,58.45,58.46,131328.0,51.6116,51.6116,51.5587,51.5675,131328.0
2019-12-20 11:45:00,58.46,58.49,58.44,58.46,67988.0,51.5675,51.594,51.5499,51.5675,67988.0
2019-12-20 11:50:00,58.46,58.53,58.45,58.46,155359.0,51.5675,51.6292,51.5587,51.5675,155359.0
2019-12-20 11:55:00,58.46,58.5,58.43,58.44,74648.0,51.5675,51.6028,51.541,51.5499,74648.0
2019-12-20 12:00:00,58.44,58.47,58.41,58.45,85691.0,51.5499,51.5763,51.5234,51.5587,85691.0
2019-12-20 12:05:00,58.46,58.46,58.4,58.43,96115.0,51.5675,51.5675,51.5146,51.541,96115.0
2019-12-20 12:10:00,58.43,58.47,58.43,58.47,41912.0,51.541,51.5763,51.541,51.5763,41912.0
2019-12-20 12:15:00,58.47,58.5,58.46,58.47,84156.0,51.5763,51.6028,51.5675,51.5763,84156.0
2019-12-20 12:20:00,58.47,58.53,58.46,58.52,76339.0,51.5763,51.6292,51.5675,51.6204,76339.0
2019-12-20 12:25:00,58.51,58.56,58.5,58.55,109261.0,51.6116,51.6557,51.6028,51.6469,109261.0
2019-12-20 12:30:00,58.55,58.56,58.5,58.53,111472.0,51.6469,51.6557,51.6028,51.6292,111472.0
2019-12-20 12:35:00,58.53,58.57,58.52,58.56,53682.0,51.6292,51.6645,51.6204,51.6557,53682.0
2019-12-20 12:40:00,58.55,58.57,58.54,58.56,116156.0,51.6469,51.6645,51.6381,51.6557,116156.0
2019-12-20 12:45:00,58.57,58.62,58.56,58.62,111056.0,51.6645,51.7086,51.6557,51.7086,111056.0
2019-12-20 12:50:00,58.61,58.66,58.59,58.62,157315.0,51.6998,51.7439,51.6822,51.7086,157315.0
2019-12-20 12:55:00,58.62,58.68,58.61,58.64,87506.0,51.7086,51.7616,51.6998,51.7263,87506.0
2019-12-20 13:00:00,58.65,58.66,58.63,58.66,42732.0,51.7351,51.7439,51.7174,51.7439,42732.0
2019-12-20 13:05:00,58.66,58.74,58.65,58.73,138640.0,51.7439,51.8145,51.7351,51.8057,138640.0
2019-12-20 13:10:00,58.72,58.73,58.68,58.68,107304.0,51.7968,51.8057,51.7616,51.7616,107304.0
2019-12-20 13:15:00,58.69,58.7,58.68,58.7,63057.0,51.7704,51.7792,51.7616,51.7792,63057.0
2019-12-20 13:20:00,58.7,58.75,58.69,58.73,97151.0,51.7792,51.8233,51.7704,51.8057,97151.0
2019-12-20 13:25:00,58.74,58.74,58.7,58.72,95508.0,51.8145,51.8145,51.7792,51.7968,95508.0
2019-12-20 13:30:00,58.72,58.76,58.69,58.76,128686.0,51.7968,51.8321,51.7704,51.8321,128686.0
2019-12-20 13:35:00,58.76,58.79,58.75,58.78,74573.0,51.8321,51.8586,51.8233,51.8498,74573.0
2019-12-20 13:40:00,58.79,58.87,58.78,58.83,161279.0,51.8586,51.9292,51.8498,51.8939,161279.0
2019-12-20 13:45:00,58.83,58.84,58.8,58.84,61983.0,51.8939,51.9027,51.8674,51.9027,61983.0
2019-12-20 13:50:00,58.84,58.84,58.78,58.82,72042.0,51.9027,51.9027,51.8498,51.885,72042.0
2019-12-20 13:55:00,58.82,58.83,58.81,58.81,61204.0,51.885,51.8939,51.8762,51.8762,61204.0
2019-12-20 14:00:00,58.82,58.82,58.74,58.75,123007.0,51.885,51.885,51.8145,51.8233,123007.0
2019-12-20 14:05:00,58.74,58.78,58.74,58.75,81762.0,51.8145,51.8498,51.8145,51.8233,81762.0
2019-12-20 14:10:00,58.76,58.78,58.72,58.74,81744.0,51.8321,51.8498,51.7968,51.8145,81744.0
2019-12-20 14:15:00,58.74,58.74,58.72,58.73,63779.0,51.8145,51.8145,51.7968,51.8057,63779.0
2019-12-20 14:20:00,58.73,58.75,58.73,58.75,59636.0,51.8057,51.8233,51.8057,51.8233,59636.0
2019-12-20 14:25:00,58.75,58.75,58.7,58.7,110652.0,51.8233,51.8233,51.7792,51.7792,110652.0
2019-12-20 14:30:00,58.71,58.73,58.7,58.73,80800.0,51.788,51.8057,51.7792,51.8057,80800.0
2019-12-20 14:35:00,58.73,58.76,58.72,58.73,89108.0,51.8057,51.8321,51.7968,51.8057,89108.0
2019-12-20 14:40:00,58.73,58.78,58.73,58.76,106441.0,51.8057,51.8498,51.8057,51.8321,106441.0
2019-12-20 14:45:00,58.76,58.81,58.75,58.8,145192.0,51.8321,51.8762,51.8233,51.8674,145192.0
2019-12-20 14:50:00,58.8,58.86,58.79,58.85,114963.0,51.8674,51.9203,51.8586,51.9115,114963.0
2019-12-20 14:55:00,58.84,58.87,58.81,58.86,167024.0,51.9027,51.9292,51.8762,51.9203,167024.0
2019-12-20 15:00:00,58.87,58.87,58.83,58.87,109796.0,51.9292,51.9292,51.8939,51.9292,109796.0
2019-12-20 15:05:00,58.86,58.89,58.79,58.8,189598.0,51.9203,51.9468,51.8586,51.8674,189598.0
2019-12-20 15:10:00,58.8,58.81,58.72,58.74,224118.0,51.8674,51.8762,51.7968,51.8145,224118.0
2019-12-20 15:15:00,58.73,58.75,58.69,58.73,193180.0,51.8057,51.8233,51.7704,51.8057,193180.0
2019-12-20 15:20:00,58.73,58.74,58.67,58.7,207938.0,51.8057,51.8145,51.7527,51.7792,207938.0
2019-12-20 15:25:00,58.7,58.71,58.59,58.59,261879.0,51.7792,51.788,51.6822,51.6822,261879.0
2019-12-20 15:30:00,58.59,58.61,58.55,58.6,390023.0,51.6822,51.6998,51.6469,51.691,390023.0
2019-12-20 15:35:00,58.61,58.63,58.5,58.53,300065.0,51.6998,51.7174,51.6028,51.6292,300065.0
2019-12-20 15:40:00,58.53,58.53,58.5,58.51,402876.0,51.6292,51.6292,51.6028,51.6116,402876.0
2019-12-20 15:45:00,58.5,58.57,58.46,58.56,299001.0,51.6028,51.6645,51.5675,51.6557,299001.0
2019-12-20 15:50:00,58.57,59.0,58.56,58.99,2158700.0,51.6645,52.0438,51.6557,52.035,2158700.0
2019-12-20 15:55:00,59.0,59.05,58.84,58.95,3099141.0,52.0438,52.0879,51.9027,51.9997,3099141.0
2019-12-23 09:30:00,59.1,59.32,59.04,59.27,639331.0,52.132,52.3261,52.0791,52.282,639331.0
2019-12-23 09:35:00,59.27,59.44,59.17,59.43,295565.0,52.282,52.4319,52.1938,52.4231,295565.0
2019-12-23 09:40:00,59.43,59.44,59.25,59.37,222206.0,52.4231,52.4319,52.2644,52.3702,222206.0
2019-12-23 09:45:00,59.36,59.54,59.34,59.51,376341.0,52.3614,52.5202,52.3437,52.4937,376341.0
2019-12-23 09:50:00,59.51,59.52,59.45,59.49,200902.0,52.4937,52.5025,52.4408,52.4761,200902.0
2019-12-23 09:55:00,59.5,59.51,59.42,59.49,190139.0,52.4849,52.4937,52.4143,52.4761,190139.0
2019-12-23 10:00:00,59.49,59.56,59.49,59.52,202698.0,52.4761,52.5378,52.4761,52.5025,202698.0
2019-12-23 10:05:00,59.52,59.66,59.49,59.64,248777.0,52.5025,52.626,52.4761,52.6084,248777.0
2019-12-23 10:10:00,59.64,59.76,59.64,59.75,246406.0,52.6084,52.7142,52.6084,52.7054,246406.0
2019-12-23 10:15:00,59.75,59.78,59.67,59.77,260321.0,52.7054,52.7319,52.6348,52.723,260321.0
2019-12-23 10:20:00,59.77,59.77,59.6,59.66,172781.0,52.723,52.723,52.5731,52.626,172781.0
2019-12-23 10:25:00,59.66,59.66,59.55,59.59,174023.0,52.626,52.626,52.529,52.5643,174023.0
2019-12-23 10:30:00,59.58,59.66,59.57,59.63,163758.0,52.5554,52.626,52.5466,52.5995,163758.0
2019-12-23 10:35:00,59.63,59.67,59.6,59.66,122060.0,52.5995,52.6348,52.5731,52.626,122060.0
2019-12-23 10:40:00,59.66,59.72,59.64,59.66,191318.0,52.626,52.6789,52.6084,52.626,191318.0
2019-12-23 10:45:00,59.66,59.71,59.62,59.67,233007.0,52.626,52.6701,52.5907,52.6348,233007.0
2019-12-23 10:50:00,59.68,59.74,59.58,59.63,192625.0,52.6437,52.6966,52.5554,52.5995,192625.0
2019-12-23 10:55:00,59.62,59.63,59.52,59.54,174241.0,52.5907,52.5995,52.5025,52.5202,174241.0
2019-12-23 11:00:00,59.55,59.55,59.45,59.47,153958.0,52.529,52.529,52.4408,52.4584,153958.0
2019-12-23 11:05:00,59.47,59.55,59.46,59.53,190856.0,52.4584,52.529,52.4496,52.5113,190856.0
2019-12-23 11:10:00,59.53,59.59,59.51,59.58,153602.0,52.5113,52.5643,52.4937,52.5554,153602.0
2019-12-23 11:15:00,59.57,59.58,59.55,59.57,103929.0,52.5466,52.5554,52.529,52.5466,103929.0
2019-12-23 11:20:00,59.56,59.57,59.51,59.53,101187.0,52.5378,52.5466,52.4937,52.5113,101187.0
2019-12-23 11:25:00,59.53,59.53,59.48,59.53,145502.0,52.5113,52.5113,52.4672,52.5113,145502.0
2019-12-23 11:30:00,59.53,59.56,59.46,59.47,158953.0,52.5113,52.5378,52.4496,52.4584,158953.0
2019-12-23 11:35:00,59.47,59.47,59.43,59.45,94141.0,52.4584,52.4584,52.4231,52.4408,94141.0
2019-12-23 11:40:00,59.45,59.49,59.44,59.48,102530.0,52.4408,52.4761,52.4319,52.4672,102530.0
2019-12-23 11:45:00,59.48,59.5,59.47,59.48,85898.0,52.4672,52.4849,52.4584,52.4672,85898.0
2019-12-23 11:50:00,59.47,59.52,59.42,59.52,144209.0,52.4584,52.5025,52.4143,52.5025,144209.0
2019-12-23 11:55:00,59.52,59.53,59.39,59.4,231936.0,52.5025,52.5113,52.3878,52.3967,231936.0
2019-12-23 12:00:00,59.4,59.46,59.39,59.46,186032.0,52.3967,52.4496,52.3878,52.4496,186032.0
2019-12-23 12:05:00,59.46,59.47,59.4,59.46,131506.0,52.4496,52.4584,52.3967,52.4496,131506.0
2019-12-23 12:10:00,59.45,59.46,59.39,59.41,67977.0,52.4408,52.4496,52.3878,52.4055,67977.0
2019-12-23 12:15:00,59.41,59.43,59.37,59.4,99467.0,52.4055,52.4231,52.3702,52.3967,99467.0
2019-12-23 12:20:00,59.4,59.43,59.37,59.42,85980.0,52.3967,52.4231,52.3702,52.4143,85980.0
2019-12-23 12:25:00,59.42,59.44,59.39,59.44,115400.0,52.4143,52.4319,52.3878,52.4319,115400.0
2019-12-23 12:30:00,59.43,59.47,59.42,59.43,65054.0,52.4231,52.4584,52.4143,52.4231,65054.0
2019-12-23 12:35:00,59.42,59.45,59.39,59.39,66527.0,52.4143,52.4408,52.3878,52.3878,66527.0
2019-12-23 12:40:00,59.39,59.42,59.37,59.4,76857.0,52.3878,52.4143,52.3702,52.3967,76857.0
2019-12-23 12:45:00,59.4,59.44,59.39,59.44,94455.0,52.3967,52.4319,52.3878,52.4319,94455.0
2019-12-23 12:50:00,59.43,59.46,59.37,59.38,92269.0,52.4231,52.4496,52.3702,52.379,92269.0
2019-12-23 12:55:00,59.38,59.49,59.38,59.49,81631.0,52.379,52.4761,52.379,52.4761,81631.0
2019-12-23 13:00:00,59.48,59.5,59.46,59.49,72596.0,52.4672,52.4849,52.4496,52.4761,72596.0
2019-12-23 13:05:00,59.49,59.5,59.45,59.47,54376.0,52.4761,52.4849,52.4408,52.4584,54376.0
2019-12-23 13:10:00,59.47,59.51,59.46,59.5,130002.0,52.4584,52.4937,52.4496,52.4849,130002.0
2019-12-23 13:15:00,59.51,59.51,59.47,59.5,88178.0,52.4937,52.4937,52.4584,52.4849,88178.0
2019-12-23 13:20:00,59.5,59.5,59.42,59.46,99319.0,52.4849,52.4849,52.4143,52.4496,99319.0
2019-12-23 13:25:00,59.46,59.47,59.45,59.45,56621.0,52.4496,52.4584,52.4408,52.4408,56621.0
2019-12-23 13:30:00,59.45,59.48,59.45,59.48,64774.0,52.4408,52.4672,52.4408,52.4672,64774.0
2019-12-23 13:35:00,59.48,59.52,59.46,59.46,99725.0,52.4672,52.5025,52.4496,52.4496,99725.0
2019-12-23 13:40:00,59.47,59.51,59.46,59.49,75578.0,52.4584,52.4937,52.4496,52.4761,75578.0
2019-12-23 13:45:00,59.48,59.51,59.48,59.51,73484.0,52.4672,52.4937,52.4672,52.4937,73484.0
2019-12-23 13:50:00,59.51,59.55,59.5,59.53,69630.0,52.4937,52.529,52.4849,52.5113,69630.0
2019-12-23 13:55:00,59.54,59.55,59.52,59.52,57373.0,52.5202,52.529,52.5025,52.5025,57373.0
2019-12-23 14:00:00,59.52,59.55,59.5,59.55,88970.0,52.5025,52.529,52.4849,52.529,88970.0
2019-12-23 14:05:00,59.55,59.55,59.51,59.55,71913.0,52.529,52.529,52.4937,52.529,71913.0
2019-12-23 14:10:00,59.55,59.55,59.49,59.51,99511.0,52.529,52.529,52.4761,52.4937,99511.0
2019-12-23 14:15:00,59.51,59.52,59.49,59.51,72796.0,52.4937,52.5025,52.4761,52.4937,72796.0
2019-12-23 14:20:00,59.5,59.54,59.49,59.53,107815.0,52.4849,52.5202,52.4761,52.5113,107815.0
2019-12-23 14:25:00,59.53,59.54,59.5,59.53,92420.0,52.5113,52.5202,52.4849,52.5113,92420.0
2019-12-23 14:30:00,59.53,59.53,59.5,59.52,74120.0,52.5113,52.5113,52.4849,52.5025,74120.0
2019-12-23 14:35:00,59.52,59.52,59.48,59.5,114986.0,52.5025,52.5025,52.4672,52.4849,114986.0
2019-12-23 14:40:00,59.5,59.51,59.46,59.47,107432.0,52.4849,52.4937,52.4496,52.4584,107432.0
2019-12-23 14:45:00,59.48,59.49,59.45,59.46,89619.0,52.4672,52.4761,52.4408,52.4496,89619.0
2019-12-23 14:50:00,59.46,59.46,59.42,59.45,80155.0,52.4496,52.4496,52.4143,52.4408,80155.0
2019-12-23 14:55:00,59.44,59.46,59.44,59.46,67237.0,52.4319,52.4496,52.4319,52.4496,67237.0
2019-12-23 15:00:00,59.46,59.5,59.43,59.46,120131.0,52.4496,52.4849,52.4231,52.4496,120131.0
2019-12-23 15:05:00,59.45,59.47,59.45,59.46,77182.0,52.4408,52.4584,52.4408,52.4496,77182.0
2019-12-23 15:10:00,59.45,59.48,59.45,59.45,114805.0,52.4408,52.4672,52.4408,52.4408,114805.0
2019-12-23 15:15:00,59.46,59.46,59.44,59.45,106329.0,52.4496,52.4496,52.4319,52.4408,106329.0
2019-12-23 15:20:00,59.46,59.46,59.4,59.43,174871.0,52.4496,52.4496,52.3967,52.4231,174871.0
2019-12-23 15:25:00,59.44,59.46,59.4,59.41,129591.0,52.4319,52.4496,52.3967,52.4055,129591.0
2019-12-23 15:30:00,59.42,59.44,59.36,59.39,157434.0,52.4143,52.4319,52.3614,52.3878,157434.0
2019-12-23 15:35:00,59.39,59.4,59.32,59.34,192703.0,52.3878,52.3967,52.3261,52.3437,192703.0
2019-12-23 15:40:00,59.34,59.36,59.33,59.36,188640.0,52.3437,52.3614,52.3349,52.3614,188640.0
2019-12-23 15:45:00,59.36,59.38,59.32,59.33,194145.0,52.3614,52.379,52.3261,52.3349,194145.0
2019-12-23 15:50:00,59.33,59.36,59.21,59.25,593307.0,52.3349,52.3614,52.2291,52.2644,593307.0
2019-12-23 15:55:00,59.25,59.26,59.19,59.23,653889.0,52.2644,52.2732,52.2114,52.2467,653889.0
2019-12-24 09:30:00,59.24,59.45,59.23,59.41,304420.0,52.2555,52.4408,52.2467,52.4055,304420.0
2019-12-24 09:35:00,59.41,59.45,59.32,59.41,109470.0,52.4055,52.4408,52.3261,52.4055,109470.0
2019-12-24 09:40:00,59.41,59.42,59.32,59.42,119448.0,52.4055,52.4143,52.3261,52.4143,119448.0
2019-12-24 09:45:00,59.42,59.45,59.17,59.2,168738.0,52.4143,52.4408,52.1938,52.2202,168738.0
2019-12-24 09:50:00,59.2,59.28,59.19,59.25,113347.0,52.2202,52.2908,52.2114,52.2644,113347.0
2019-12-24 09:55:00,59.25,59.33,59.25,59.32,74641.0,52.2644,52.3349,52.2644,52.3261,74641.0
2019-12-24 10:00:00,59.32,59.35,59.27,59.29,65660.0,52.3261,52.3526,52.282,52.2996,65660.0
2019-12-24 10:05:00,59.29,59.3,59.22,59.25,70541.0,52.2996,52.3085,52.2379,52.2644,70541.0
2019-12-24 10:10:00,59.26,59.34,59.24,59.31,92707.0,52.2732,52.3437,52.2555,52.3173,92707.0
2019-12-24 10:15:00,59.32,59.33,59.26,59.29,55530.0,52.3261,52.3349,52.2732,52.2996,55530.0
2019-12-24 10:20:00,59.29,59.3,59.23,59.25,65802.0,52.2996,52.3085,52.2467,52.2644,65802.0
2019-12-24 10:25:00,59.25,59.31,59.22,59.31,104585.0,52.2644,52.3173,52.2379,52.3173,104585.0
2019-12-24 10:30:00,59.31,59.34,59.24,59.25,145270.0,52.3173,52.3437,52.2555,52.2644,145270.0
2019-12-24 10:35:00,59.25,59.26,59.21,59.22,90268.0,52.2644,52.2732,52.2291,52.2379,90268.0
2019-12-24 10:40:00,59.22,59.27,59.21,59.25,59518.0,52.2379,52.282,52.2291,52.2644,59518.0
2019-12-24 10:45:00,59.24,59.26,59.17,59.2,125498.0,52.2555,52.2732,52.1938,52.2202,125498.0
2019-12-24 10:50:00,59.2,59.21,59.16,59.21,53406.0,52.2202,52.2291,52.185,52.2291,53406.0
2019-12-24 10:55:00,59.21,59.22,59.16,59.21,81540.0,52.2291,52.2379,52.185,52.2291,81540.0
2019-12-24 11:00:00,59.21,59.25,59.19,59.23,79514.0,52.2291,52.2644,52.2114,52.2467,79514.0
2019-12-24 11:05:00,59.23,59.24,59.19,59.23,68180.0,52.2467,52.2555,52.2114,52.2467,68180.0
2019-12-24 11:10:00,59.23,59.26,59.22,59.24,58277.0,52.2467,52.2732,52.2379,52.2555,58277.0
2019-12-24 11:15:00,59.25,59.3,59.24,59.29,74551.0,52.2644,52.3085,52.2555,52.2996,74551.0
2019-12-24 11:20:00,59.29,59.3,59.28,59.3,42837.0,52.2996,52.3085,52.2908,52.3085,42837.0
2019-12-24 11:25:00,59.3,59.32,59.27,59.27,84708.0,52.3085,52.3261,52.282,52.282,84708.0
2019-12-24 11:30:00,59.28,59.35,59.28,59.32,92157.0,52.2908,52.3526,52.2908,52.3261,92157.0
2019-12-24 11:35:00,59.32,59.35,59.3,59.34,43818.0,52.3261,52.3526,52.3085,52.3437,43818.0
2019-12-24 11:40:00,59.35,59.39,59.33,59.38,63913.0,52.3526,52.3878,52.3349,52.379,63913.0
2019-12-24 11:45:00,59.38,59.42,59.38,59.4,63694.0,52.379,52.4143,52.379,52.3967,63694.0
2019-12-24 11:50:00,59.4,59.42,59.38,59.42,63469.0,52.3967,52.4143,52.379,52.4143,63469.0
2019-12-24 11:55:00,59.42,59.48,59.42,59.48,89327.0,52.4143,52.4672,52.4143,52.4672,89327.0
2019-12-24 12:00:00,59.48,59.48,59.38,59.39,87733.0,52.4672,52.4672,52.379,52.3878,87733.0
2019-12-24 12:05:00,59.38,59.4,59.37,59.38,48159.0,52.379,52.3967,52.3702,52.379,48159.0
2019-12-24 12:10:00,59.39,59.41,59.38,59.4,45172.0,52.3878,52.4055,52.379,52.3967,45172.0
2019-12-24 12:15:00,59.4,59.41,59.38,59.41,52816.0,52.3967,52.4055,52.379,52.4055,52816.0
2019-12-24 12:20:00,59.41,59.45,59.39,59.43,81367.0,52.4055,52.4408,52.3878,52.4231,81367.0
2019-12-24 12:25:00,59.43,59.43,59.4,59.43,86285.0,52.4231,52.4231,52.3967,52.4231,86285.0
2019-12-24 12:30:00,59.43,59.43,59.38,59.4,100658.0,52.4231,52.4231,52.379,52.3967,100658.0
2019-12-24 12:35:00,59.4,59.4,59.38,59.38,67805.0,52.3967,52.3967,52.379,52.379,67805.0
2019-12-24 12:40:00,59.39,59.4,59.36,59.38,97490.0,52.3878,52.3967,52.3614,52.379,97490.0
2019-12-24 12:45:00,59.38,59.4,59.31,59.33,118302.0,52.379,52.3967,52.3173,52.3349,118302.0
2019-12-24 12:50:00,59.33,59.33,59.25,59.3,265593.0,52.3349,52.3349,52.2644,52.3085,265593.0
2019-12-24 12:55:00,59.3,59.42,59.28,59.42,377814.0,52.3085,52.4143,52.2908,52.4143,377814.0
2019-12-26 09:30:00,59.41,59.5,59.35,59.41,306895.0,52.4055,52.4849,52.3526,52.4055,306895.0
2019-12-26 09:35:00,59.41,59.65,59.41,59.61,119609.0,52.4055,52.6172,52.4055,52.5819,119609.0
2019-12-26 09:40:00,59.6,59.69,59.53,59.69,155555.0,52.5731,52.6525,52.5113,52.6525,155555.0
2019-12-26 09:45:00,59.7,59.77,59.63,59.77,149638.0,52.6613,52.723,52.5995,52.723,149638.0
2019-12-26 09:50:00,59.77,59.77,59.65,59.73,149711.0,52.723,52.723,52.6172,52.6878,149711.0
2019-12-26 09:55:00,59.73,59.76,59.64,59.66,171752.0,52.6878,52.7142,52.6084,52.626,171752.0
2019-12-26 10:00:00,59.66,59.72,59.63,59.68,69589.0,52.626,52.6789,52.5995,52.6437,69589.0
2019-12-26 10:05:00,59.68,59.72,59.67,59.72,77497.0,52.6437,52.6789,52.6348,52.6789,77497.0
2019-12-26 10:10:00,59.72,59.73,59.6,59.63,113731.0,52.6789,52.6878,52.5731,52.5995,113731.0
2019-12-26 10:15:00,59.64,59.7,59.61,59.69,73456.0,52.6084,52.6613,52.5819,52.6525,73456.0
2019-12-26 10:20:00,59.68,59.7,59.6,59.62,74759.0,52.6437,52.6613,52.5731,52.5907,74759.0
2019-12-26 10:25:00,59.62,59.67,59.61,59.65,100786.0,52.5907,52.6348,52.5819,52.6172,100786.0
2019-12-26 10:30:00,59.64,59.66,59.61,59.64,50097.0,52.6084,52.626,52.5819,52.6084,50097.0
2019-12-26 10:35:00,59.64,59.65,59.54,59.55,94535.0,52.6084,52.6172,52.5202,52.529,94535.0
2019-12-26 10:40:00,59.55,59.58,59.54,59.55,57319.0,52.529,52.5554,52.5202,52.529,57319.0
2019-12-26 10:45:00,59.55,59.59,59.54,59.55,49014.0,52.529,52.5643,52.5202,52.529,49014.0
2019-12-26 10:50:00,59.55,59.61,59.55,59.61,72042.0,52.529,52.5819,52.529,52.5819,72042.0
2019-12-26 10:55:00,59.61,59.61,59.58,59.6,47594.0,52.5819,52.5819,52.5554,52.5731,47594.0
2019-12-26 11:00:00,59.6,59.65,59.57,59.61,148488.0,52.5731,52.6172,52.5466,52.5819,148488.0
2019-12-26 11:05:00,59.61,59.62,59.59,59.61,67023.0,52.5819,52.5907,52.5643,52.5819,67023.0
2019-12-26 11:10:00,59.62,59.67,59.59,59.61,88140.0,52.5907,52.6348,52.5643,52.5819,88140.0
2019-12-26 11:15:00,59.61,59.68,59.59,59.63,173888.0,52.5819,52.6437,52.5643,52.5995,173888.0
2019-12-26 11:20:00,59.63,59.69,59.62,59.68,51183.0,52.5995,52.6525,52.5907,52.6437,51183.0
2019-12-26 11:25:00,59.67,59.72,59.67,59.7,71371.0,52.6348,52.6789,52.6348,52.6613,71371.0
2019-12-26 11:30:00,59.7,59.75,59.69,59.73,37051.0,52.6613,52.7054,52.6525,52.6878,37051.0
2019-12-26 11:35:00,59.73,59.76,59.71,59.76,43516.0,52.6878,52.7142,52.6701,52.7142,43516.0
2019-12-26 11:40:00,59.76,59.8,59.75,59.79,122875.0,52.7142,52.7495,52.7054,52.7407,122875.0
2019-12-26 11:45:00,59.79,59.8,59.78,59.79,119540.0,52.7407,52.7495,52.7319,52.7407,119540.0
2019-12-26 11:50:00,59.78,59.79,59.77,59.79,55643.0,52.7319,52.7407,52.723,52.7407,55643.0
2019-12-26 11:55:00,59.78,59.79,59.7,59.73,73544.0,52.7319,52.7407,52.6613,52.6878,73544.0
2019-12-26 12:00:00,59.73,59.75,59.7,59.73,94626.0,52.6878,52.7054,52.6613,52.6878,94626.0
2019-12-26 12:05:00,59.73,59.76,59.68,59.7,66281.0,52.6878,52.7142,52.6437,52.6613,66281.0
2019-12-26 12:10:00,59.7,59.7,59.63,59.66,109680.0,52.6613,52.6613,52.5995,52.626,109680.0
2019-12-26 12:15:00,59.66,59.68,59.62,59.65,68966.0,52.626,52.6437,52.5907,52.6172,68966.0
2019-12-26 12:20:00,59.64,59.68,59.64,59.66,52504.0,52.6084,52.6437,52.6084,52.626,52504.0
2019-12-26 12:25:00,59.66,59.7,59.65,59.68,58602.0,52.626,52.6613,52.6172,52.6437,58602.0
2019-12-26 12:30:00,59.68,59.71,59.66,59.68,43829.0,52.6437,52.6701,52.626,52.6437,43829.0
2019-12-26 12:35:00,59.69,59.7,59.67,59.7,24710.0,52.6525,52.6613,52.6348,52.6613,24710.0
2019-12-26 12:40:00,59.7,59.72,59.69,59.71,31032.0,52.6613,52.6789,52.6525,52.6701,31032.0
2019-12-26 12:45:00,59.72,59.73,59.67,59.68,33072.0,52.6789,52.6878,52.6348,52.6437,33072.0
2019-12-26 12:50:00,59.68,59.68,59.62,59.66,95136.0,52.6437,52.6437,52.5907,52.626,95136.0
2019-12-26 12:55:00,59.66,59.7,59.65,59.69,67615.0,52.626,52.6613,52.6172,52.6525,67615.0
2019-12-26 13:00:00,59.69,59.71,59.67,59.68,72640.0,52.6525,52.6701,52.6348,52.6437,72640.0
2019-12-26 13:05:00,59.68,59.68,59.65,59.66,41581.0,52.6437,52.6437,52.6172,52.626,41581.0
2019-12-26 13:10:00,59.66,59.67,59.63,59.64,61212.0,52.626,52.6348,52.5995,52.6084,61212.0
2019-12-26 13:15:00,59.64,59.68,59.61,59.66,41713.0,52.6084,52.6437,52.5819,52.626,41713.0
2019-12-26 13:20:00,59.66,59.68,59.66,59.68,25962.0,52.626,52.6437,52.626,52.6437,25962.0
2019-12-26 13:25:00,59.68,59.72,59.67,59.71,58155.0,52.6437,52.6789,52.6348,52.6701,58155.0
2019-12-26 13:30:00,59.71,59.73,59.7,59.71,47352.0,52.6701,52.6878,52.6613,52.6701,47352.0
2019-12-26 13:35:00,59.72,59.73,59.7,59.71,50229.0,52.6789,52.6878,52.6613,52.6701,50229.0
2019-12-26 13:40:00,59.71,59.73,59.7,59.73,48015.0,52.6701,52.6878,52.6613,52.6878,48015.0
2019-12-26 13:45:00,59.73,59.75,59.73,59.75,27254.0,52.6878,52.7054,52.6878,52.7054,27254.0
2019-12-26 13:50:00,59.75,59.79,59.74,59.77,79484.0,52.7054,52.7407,52.6966,52.723,79484.0
2019-12-26 13:55:00,59.78,59.8,59.76,59.78,63249.0,52.7319,52.7495,52.7142,52.7319,63249.0
2019-12-26 14:00:00,59.78,59.8,59.77,59.8,46382.0,52.7319,52.7495,52.723,52.7495,46382.0
2019-12-26 14:05:00,59.8,59.82,59.78,59.79,132086.0,52.7495,52.7671,52.7319,52.7407,132086.0
2019-12-26 14:10:00,59.79,59.79,59.78,59.79,38403.0,52.7407,52.7407,52.7319,52.7407,38403.0
2019-12-26 14:15:00,59.79,59.79,59.77,59.77,48674.0,52.7407,52.7407,52.723,52.723,48674.0
2019-12-26 14:20:00,59.78,59.78,59.76,59.77,33377.0,52.7319,52.7319,52.7142,52.723,33377.0
2019-12-26 14:25:00,59.77,59.8,59.76,59.8,48019.0,52.723,52.7495,52.7142,52.7495,48019.0
2019-12-26 14:30:00,59.8,59.81,59.79,59.8,100202.0,52.7495,52.7583,52.7407,52.7495,100202.0
2019-12-26 14:35:00,59.8,59.82,59.79,59.81,53449.0,52.7495,52.7671,52.7407,52.7583,53449.0
2019-12-26 14:40:00,59.82,59.82,59.8,59.8,73874.0,52.7671,52.7671,52.7495,52.7495,73874.0
2019-12-26 14:45:00,59.8,59.82,59.79,59.82,65126.0,52.7495,52.7671,52.7407,52.7671,65126.0
2019-12-26 14:50:00,59.82,59.85,59.81,59.83,100422.0,52.7671,52.7936,52.7583,52.776,100422.0
2019-12-26 14:55:00,59.83,59.83,59.81,59.82,34624.0,52.776,52.776,52.7583,52.7671,34624.0
2019-12-26 15:00:00,59.82,59.84,59.81,59.82,100113.0,52.7671,52.7848,52.7583,52.7671,100113.0
2019-12-26 15:05:00,59.81,59.82,59.79,59.8,61903.0,52.7583,52.7671,52.7407,52.7495,61903.0
2019-12-26 15:10:00,59.8,59.81,59.76,59.77,90275.0,52.7495,52.7583,52.7142,52.723,90275.0
2019-12-26 15:15:00,59.76,59.78,59.72,59.73,96741.0,52.7142,52.7319,52.6789,52.6878,96741.0
2019-12-26 15:20:00,59.74,59.76,59.73,59.75,64853.0,52.6966,52.7142,52.6878,52.7054,64853.0
2019-12-26 15:25:00,59.75,59.76,59.74,59.74,89379.0,52.7054,52.7142,52.6966,52.6966,89379.0
2019-12-26 15:30:00,59.75,59.75,59.68,59.73,133248.0,52.7054,52.7054,52.6437,52.6878,133248.0
2019-12-26 15:35:00,59.72,59.74,59.69,59.73,120653.0,52.6789,52.6966,52.6525,52.6878,120653.0
2019-12-26 15:40:00,59.73,59.77,59.73,59.75,135104.0,52.6878,52.723,52.6878,52.7054,135104.0
2019-12-26 15:45:00,59.75,59.77,59.69,59.72,133998.0,52.7054,52.723,52.6525,52.6789,133998.0
2019-12-26 15:50:00,59.71,59.75,59.66,59.72,235369.0,52.6701,52.7054,52.626,52.6789,235369.0
2019-12-26 15:55:00,59.73,59.82,59.71,59.82,566469.0,52.6878,52.7671,52.6701,52.7671,566469.0
2019-12-27 09:30:00,59.93,60.35,59.9,60.31,1152676.0,52.8642,53.2347,52.8377,53.1994,1152676.0
2019-12-27 09:35:00,60.31,60.48,60.24,60.26,388188.0,53.1994,53.3493,53.1376,53.1553,388188.0
2019-12-27 09:40:00,60.26,60.27,60.1,60.15,190370.0,53.1553,53.1641,53.0141,53.0582,190370.0
2019-12-27 09:45:00,60.15,60.33,60.14,60.29,253623.0,53.0582,53.217,53.0494,53.1817,253623.0
2019-12-27 09:50:00,60.29,60.33,60.16,60.17,180970.0,53.1817,53.217,53.0671,53.0759,180970.0
2019-12-27 09:55:00,60.17,60.2,60.09,60.12,214903.0,53.0759,53.1023,53.0053,53.0318,214903.0
2019-12-27 10:00:00,60.12,60.13,60.0,60.04,258359.0,53.0318,53.0406,52.9259,52.9612,258359.0
2019-12-27 10:05:00,60.04,60.04,59.92,59.98,180163.0,52.9612,52.9612,52.8554,52.9083,180163.0
2019-12-27 10:10:00,59.98,60.06,59.96,60.05,160354.0,52.9083,52.9789,52.8906,52.97,160354.0
2019-12-27 10:15:00,60.05,60.08,60.03,60.07,103291.0,52.97,52.9965,52.9524,52.9877,103291.0
2019-12-27 10:20:00,60.07,60.09,60.05,60.07,87464.0,52.9877,53.0053,52.97,52.9877,87464.0
2019-12-27 10:25:00,60.07,60.13,60.06,60.11,70609.0,52.9877,53.0406,52.9789,53.023,70609.0
2019-12-27 10:30:00,60.11,60.15,60.1,60.11,104445.0,53.023,53.0582,53.0141,53.023,104445.0
2019-12-27 10:35:00,60.1,60.18,60.1,60.11,127298.0,53.0141,53.0847,53.0141,53.023,127298.0
2019-12-27 10:40:00,60.1,60.13,60.1,60.11,96021.0,53.0141,53.0406,53.0141,53.023,96021.0
2019-12-27 10:45:00,60.11,60.13,60.1,60.11,100681.0,53.023,53.0406,53.0141,53.023,100681.0
2019-12-27 10:50:00,60.1,60.13,60.1,60.12,138455.0,53.0141,53.0406,53.0141,53.0318,138455.0
2019-12-27 10:55:00,60.11,60.13,60.05,60.05,107899.0,53.023,53.0406,52.97,52.97,107899.0
2019-12-27 11:00:00,60.06,60.1,60.05,60.09,78066.0,52.9789,53.0141,52.97,53.0053,78066.0
2019-12-27 11:05:00,60.09,60.13,60.07,60.12,66896.0,53.0053,53.0406,52.9877,53.0318,66896.0
2019-12-27 11:10:00,60.12,60.16,60.11,60.12,74533.0,53.0318,53.0671,53.023,53.0318,74533.0
2019-12-27 11:15:00,60.13,60.13,60.09,60.11,60699.0,53.0406,53.0406,53.0053,53.023,60699.0
2019-12-27 11:20:00,60.11,60.15,60.11,60.14,60309.0,53.023,53.0582,53.023,53.0494,60309.0
2019-12-27 11:25:00,60.14,60.14,60.1,60.13,71661.0,53.0494,53.0494,53.0141,53.0406,71661.0
2019-12-27 11:30:00,60.14,60.19,60.13,60.16,82703.0,53.0494,53.0935,53.0406,53.0671,82703.0
2019-12-27 11:35:00,60.16,60.18,60.14,60.17,83358.0,53.0671,53.0847,53.0494,53.0759,83358.0
2019-12-27 11:40:00,60.17,60.23,60.15,60.21,103154.0,53.0759,53.1288,53.0582,53.1112,103154.0
2019-12-27 11:45:00,60.21,60.25,60.17,60.24,167849.0,53.1112,53.1464,53.0759,53.1376,167849.0
2019-12-27 11:50:00,60.24,60.26,60.21,60.21,105539.0,53.1376,53.1553,53.1112,53.1112,105539.0
2019-12-27 11:55:00,60.21,60.29,60.21,60.26,110767.0,53.1112,53.1817,53.1112,53.1553,110767.0
2019-12-27 12:00:00,60.25,60.26,60.18,60.19,82471.0,53.1464,53.1553,53.0847,53.0935,82471.0
2019-12-27 12:05:00,60.19,60.21,60.17,60.19,64405.0,53.0935,53.1112,53.0759,53.0935,64405.0
2019-12-27 12:10:00,60.19,60.27,60.19,60.27,46183.0,53.0935,53.1641,53.0935,53.1641,46183.0
2019-12-27 12:15:00,60.27,60.27,60.22,60.23,35629.0,53.1641,53.1641,53.12,53.1288,35629.0
2019-12-27 12:20:00,60.23,60.25,60.19,60.2,61514.0,53.1288,53.1464,53.0935,53.1023,61514.0
2019-12-27 12:25:00,60.2,60.23,60.19,60.2,59951.0,53.1023,53.1288,53.0935,53.1023,59951.0
2019-12-27 12:30:00,60.21,60.23,60.18,60.2,64436.0,53.1112,53.1288,53.0847,53.1023,64436.0
2019-12-27 12:35:00,60.2,60.2,60.13,60.14,72331.0,53.1023,53.1023,53.0406,53.0494,72331.0
2019-12-27 12:40:00,60.15,60.2,60.13,60.18,75141.0,53.0582,53.1023,53.0406,53.0847,75141.0
2019-12-27 12:45:00,60.18,60.22,60.18,60.21,40954.0,53.0847,53.12,53.0847,53.1112,40954.0
2019-12-27 12:50:00,60.22,60.23,60.19,60.23,53983.0,53.12,53.1288,53.0935,53.1288,53983.0
2019-12-27 12:55:00,60.23,60.24,60.22,60.24,54752.0,53.1288,53.1376,53.12,53.1376,54752.0
2019-12-27 13:00:00,60.24,60.25,60.21,60.22,97137.0,53.1376,53.1464,53.1112,53.12,97137.0
2019-12-27 13:05:00,60.22,60.28,60.21,60.28,123868.0,53.12,53.1729,53.1112,53.1729,123868.0
2019-12-27 13:10:00,60.28,60.3,60.23,60.27,90886.0,53.1729,53.1906,53.1288,53.1641,90886.0
2019-12-27 13:15:00,60.26,60.28,60.25,60.27,59069.0,53.1553,53.1729,53.1464,53.1641,59069.0
2019-12-27 13:20:00,60.26,60.29,60.25,60.28,86298.0,53.1553,53.1817,53.1464,53.1729,86298.0
2019-12-27 13:25:00,60.28,60.3,60.26,60.28,65907.0,53.1729,53.1906,53.1553,53.1729,65907.0
2019-12-27 13:30:00,60.28,60.32,60.27,60.28,117562.0,53.1729,53.2082,53.1641,53.1729,117562.0
2019-12-27 13:35:00,60.29,60.3,60.25,60.28,46611.0,53.1817,53.1906,53.1464,53.1729,46611.0
2019-12-27 13:40:00,60.28,60.29,60.24,60.25,70910.0,53.1729,53.1817,53.1376,53.1464,70910.0
2019-12-27 13:45:00,60.25,60.26,60.22,60.23,50645.0,53.1464,53.1553,53.12,53.1288,50645.0
2019-12-27 13:50:00,60.23,60.3,60.23,60.29,62310.0,53.1288,53.1906,53.1288,53.1817,62310.0
2019-12-27 13:55:00,60.28,60.29,60.27,60.27,59768.0,53.1729,53.1817,53.1641,53.1641,59768.0
2019-12-27 14:00:00,60.28,60.32,60.26,60.27,75477.0,53.1729,53.2082,53.1553,53.1641,75477.0
2019-12-27 14:05:00,60.28,60.28,60.22,60.22,84125.0,53.1729,53.1729,53.12,53.12,84125.0
2019-12-27 14:10:00,60.22,60.26,60.21,60.26,86266.0,53.12,53.1553,53.1112,53.1553,86266.0
2019-12-27 14:15:00,60.26,60.28,60.25,60.28,91580.0,53.1553,53.1729,53.1464,53.1729,91580.0
2019-12-27 14:20:00,60.28,60.29,60.25,60.28,62853.0,53.1729,53.1817,53.1464,53.1729,62853.0
2019-12-27 14:25:00,60.27,60.28,60.24,60.24,49183.0,53.1641,53.1729,53.1376,53.1376,49183.0
2019-12-27 14:30:00,60.25,60.26,60.2,60.23,136461.0,53.1464,53.1553,53.1023,53.1288,136461.0
2019-12-27 14:35:00,60.23,60.25,60.21,60.23,83705.0,53.1288,53.1464,53.1112,53.1288,83705.0
2019-12-27 14:40:00,60.23,60.29,60.23,60.28,71704.0,53.1288,53.1817,53.1288,53.1729,71704.0
2019-12-27 14:45:00,60.28,60.3,60.26,60.28,83558.0,53.1729,53.1906,53.1553,53.1729,83558.0
2019-12-27 14:50:00,60.29,60.3,60.26,60.28,79358.0,53.1817,53.1906,53.1553,53.1729,79358.0
2019-12-27 14:55:00,60.28,60.31,60.26,60.3,42756.0,53.1729,53.1994,53.1553,53.1906,42756.0
2019-12-27 15:00:00,60.31,60.31,60.24,60.25,89674.0,53.1994,53.1994,53.1376,53.1464,89674.0
2019-12-27 15:05:00,60.25,60.27,60.22,60.25,74578.0,53.1464,53.1641,53.12,53.1464,74578.0
2019-12-27 15:10:00,60.25,60.25,60.2,60.21,88783.0,53.1464,53.1464,53.1023,53.1112,88783.0
2019-12-27 15:15:00,60.21,60.24,60.2,60.24,52953.0,53.1112,53.1376,53.1023,53.1376,52953.0
2019-12-27 15:20:00,60.24,60.25,60.2,60.22,93824.0,53.1376,53.1464,53.1023,53.12,93824.0
2019-12-27 15:25:00,60.22,60.23,60.17,60.19,94190.0,53.12,53.1288,53.0759,53.0935,94190.0
2019-12-27 15:30:00,60.19,60.19,60.13,60.15,165401.0,53.0935,53.0935,53.0406,53.0582,165401.0
2019-12-27 15:35:00,60.16,60.16,60.11,60.14,102483.0,53.0671,53.0671,53.023,53.0494,102483.0
2019-12-27 15:40:00,60.14,60.16,60.08,60.09,131774.0,53.0494,53.0671,52.9965,53.0053,131774.0
2019-12-27 15:45:00,60.09,60.11,60.01,60.02,137520.0,53.0053,53.023,52.9347,52.9436,137520.0
2019-12-27 15:50:00,60.01,60.02,59.93,59.99,559850.0,52.9347,52.9436,52.8642,52.9171,559850.0
2019-12-27 15:55:00,60.0,60.1,59.99,60.09,661290.0,52.9259,53.0141,52.9171,53.0053,661290.0
2019-12-30 09:30:00,60.0,60.05,59.67,59.67,508331.0,52.9259,52.97,52.6348,52.6348,508331.0
2019-12-30 09:35:00,59.67,59.67,59.41,59.49,302825.0,52.6348,52.6348,52.4055,52.4761,302825.0
2019-12-30 09:40:00,59.49,59.55,59.38,59.38,185611.0,52.4761,52.529,52.379,52.379,185611.0
2019-12-30 09:45:00,59.39,59.58,59.38,59.52,196690.0,52.3878,52.5554,52.379,52.5025,196690.0
2019-12-30 09:50:00,59.52,59.69,59.5,59.69,200891.0,52.5025,52.6525,52.4849,52.6525,200891.0
2019-12-30 09:55:00,59.69,59.71,59.58,59.61,201265.0,52.6525,52.6701,52.5554,52.5819,201265.0
2019-12-30 10:00:00,59.61,59.65,59.5,59.51,148997.0,52.5819,52.6172,52.4849,52.4937,148997.0
2019-12-30 10:05:00,59.5,59.73,59.5,59.71,141974.0,52.4849,52.6878,52.4849,52.6701,141974.0
2019-12-30 10:10:00,59.71,59.71,59.51,59.54,160936.0,52.6701,52.6701,52.4937,52.5202,160936.0
2019-12-30 10:15:00,59.54,59.61,59.5,59.57,194146.0,52.5202,52.5819,52.4849,52.5466,194146.0
2019-12-30 10:20:00,59.58,59.66,59.55,59.56,102312.0,52.5554,52.626,52.529,52.5378,102312.0
2019-12-30 10:25:00,59.56,59.66,59.52,59.66,106431.0,52.5378,52.626,52.5025,52.626,106431.0
2019-12-30 10:30:00,59.66,59.69,59.58,59.58,250146.0,52.626,52.6525,52.5554,52.5554,250146.0
2019-12-30 10:35:00,59.57,59.72,59.56,59.71,77724.0,52.5466,52.6789,52.5378,52.6701,77724.0
2019-12-30 10:40:00,59.7,59.76,59.7,59.71,73329.0,52.6613,52.7142,52.6613,52.6701,73329.0
2019-12-30 10:45:00,59.71,59.73,59.63,59.64,92260.0,52.6701,52.6878,52.5995,52.6084,92260.0
2019-12-30 10:50:00,59.64,59.68,59.57,59.66,105837.0,52.6084,52.6437,52.5466,52.626,105837.0
2019-12-30 10:55:00,59.66,59.68,59.62,59.68,93870.0,52.626,52.6437,52.5907,52.6437,93870.0
2019-12-30 11:00:00,59.68,59.69,59.59,59.63,86848.0,52.6437,52.6525,52.5643,52.5995,86848.0
2019-12-30 11:05:00,59.63,59.64,59.55,59.58,112367.0,52.5995,52.6084,52.529,52.5554,112367.0
2019-12-30 11:10:00,59.58,59.65,59.58,59.62,71960.0,52.5554,52.6172,52.5554,52.5907,71960.0
2019-12-30 11:15:00,59.61,59.69,59.6,59.69,70182.0,52.5819,52.6525,52.5731,52.6525,70182.0
2019-12-30 11:20:00,59.68,59.75,59.68,59.69,159636.0,52.6437,52.7054,52.6437,52.6525,159636.0
2019-12-30 11:25:00,59.68,59.69,59.62,59.63,85605.0,52.6437,52.6525,52.5907,52.5995,85605.0
2019-12-30 11:30:00,59.63,59.64,59.56,59.58,108942.0,52.5995,52.6084,52.5378,52.5554,108942.0
2019-12-30 11:35:00,59.59,59.62,59.57,59.6,91689.0,52.5643,52.5907,52.5466,52.5731,91689.0
2019-12-30 11:40:00,59.61,59.61,59.55,59.6,77815.0,52.5819,52.5819,52.529,52.5731,77815.0
2019-12-30 11:45:00,59.59,59.63,59.59,59.61,59009.0,52.5643,52.5995,52.5643,52.5819,59009.0
2019-12-30 11:50:00,59.62,59.68,59.61,59.65,71737.0,52.5907,52.6437,52.5819,52.6172,71737.0
2019-12-30 11:55:00,59.65,59.66,59.63,59.66,61591.0,52.6172,52.626,52.5995,52.626,61591.0
2019-12-30 12:00:00,59.66,59.69,59.64,59.67,61197.0,52.626,52.6525,52.6084,52.6348,61197.0
2019-12-30 12:05:00,59.67,59.75,59.66,59.75,73910.0,52.6348,52.7054,52.626,52.7054,73910.0
2019-12-30 12:10:00,59.74,59.76,59.72,59.73,56877.0,52.6966,52.7142,52.6789,52.6878,56877.0
2019-12-30 12:15:00,59.73,59.78,59.72,59.75,47284.0,52.6878,52.7319,52.6789,52.7054,47284.0
2019-12-30 12:20:00,59.75,59.77,59.74,59.75,49641.0,52.7054,52.723,52.6966,52.7054,49641.0
2019-12-30 12:25:00,59.75,59.84,59.75,59.8,70434.0,52.7054,52.7848,52.7054,52.7495,70434.0
2019-12-30 12:30:00,59.8,59.85,59.79,59.81,66910.0,52.7495,52.7936,52.7407,52.7583,66910.0
2019-12-30 12:35:00,59.82,59.84,59.8,59.83,37148.0,52.7671,52.7848,52.7495,52.776,37148.0
2019-12-30 12:40:00,59.83,59.84,59.77,59.79,61684.0,52.776,52.7848,52.723,52.7407,61684.0
2019-12-30 12:45:00,59.79,59.81,59.78,59.8,37957.0,52.7407,52.7583,52.7319,52.7495,37957.0
2019-12-30 12:50:00,59.8,59.84,59.79,59.82,42677.0,52.7495,52.7848,52.7407,52.7671,42677.0
2019-12-30 12:55:00,59.82,59.85,59.8,59.82,56332.0,52.7671,52.7936,52.7495,52.7671,56332.0
2019-12-30 13:00:00,59.8,59.85,59.79,59.81,49977.0,52.7495,52.7936,52.7407,52.7583,49977.0
2019-12-30 13:05:00,59.81,59.91,59.81,59.84,263693.0,52.7583,52.8465,52.7583,52.7848,263693.0
2019-12-30 13:10:00,59.84,59.86,59.81,59.81,56600.0,52.7848,52.8024,52.7583,52.7583,56600.0
2019-12-30 13:15:00,59.82,59.83,59.78,59.81,71832.0,52.7671,52.776,52.7319,52.7583,71832.0
2019-12-30 13:20:00,59.81,59.84,59.78,59.84,36531.0,52.7583,52.7848,52.7319,52.7848,36531.0
2019-12-30 13:25:00,59.84,59.85,59.79,59.8,42764.0,52.7848,52.7936,52.7407,52.7495,42764.0
2019-12-30 13:30:00,59.8,59.85,59.79,59.85,47140.0,52.7495,52.7936,52.7407,52.7936,47140.0
2019-12-30 13:35:00,59.85,59.89,59.83,59.85,60645.0,52.7936,52.8289,52.776,52.7936,60645.0
2019-12-30 13:40:00,59.85,59.85,59.77,59.79,57328.0,52.7936,52.7936,52.723,52.7407,57328.0
2019-12-30 13:45:00,59.8,59.82,59.76,59.76,64671.0,52.7495,52.7671,52.7142,52.7142,64671.0
2019-12-30 13:50:00,59.77,59.8,59.76,59.78,45099.0,52.723,52.7495,52.7142,52.7319,45099.0
2019-12-30 13:55:00,59.79,59.85,59.79,59.83,59864.0,52.7407,52.7936,52.7407,52.776,59864.0
2019-12-30 14:00:00,59.83,59.83,59.69,59.7,109263.0,52.776,52.776,52.6525,52.6613,109263.0
2019-12-30 14:05:00,59.7,59.71,59.68,59.7,55071.0,52.6613,52.6701,52.6437,52.6613,55071.0
2019-12-30 14:10:00,59.7,59.73,59.67,59.69,94188.0,52.6613,52.6878,52.6348,52.6525,94188.0
2019-12-30 14:15:00,59.69,59.69,59.65,59.68,39183.0,52.6525,52.6525,52.6172,52.6437,39183.0
2019-12-30 14:20:00,59.68,59.68,59.6,59.62,156510.0,52.6437,52.6437,52.5731,52.5907,156510.0
2019-12-30 14:25:00,59.61,59.65,59.59,59.64,250740.0,52.5819,52.6172,52.5643,52.6084,250740.0
2019-12-30 14:30:00,59.64,59.65,59.59,59.62,94609.0,52.6084,52.6172,52.5643,52.5907,94609.0
2019-12-30 14:35:00,59.62,59.63,59.6,59.62,46082.0,52.5907,52.5995,52.5731,52.5907,46082.0
2019-12-30 14:40:00,59.63,59.63,59.6,59.63,43076.0,52.5995,52.5995,52.5731,52.5995,43076.0
2019-12-30 14:45:00,59.63,59.63,59.59,59.61,103671.0,52.5995,52.5995,52.5643,52.5819,103671.0
2019-12-30 14:50:00,59.61,59.64,59.61,59.63,88896.0,52.5819,52.6084,52.5819,52.5995,88896.0
2019-12-30 14:55:00,59.63,59.67,59.62,59.63,71716.0,52.5995,52.6348,52.5907,52.5995,71716.0
2019-12-30 15:00:00,59.62,59.68,59.61,59.68,82060.0,52.5907,52.6437,52.5819,52.6437,82060.0
2019-12-30 15:05:00,59.67,59.74,59.67,59.72,85109.0,52.6348,52.6966,52.6348,52.6789,85109.0
2019-12-30 15:10:00,59.72,59.72,59.69,59.7,64105.0,52.6789,52.6789,52.6525,52.6613,64105.0
2019-12-30 15:15:00,59.7,59.75,59.7,59.72,78692.0,52.6613,52.7054,52.6613,52.6789,78692.0
2019-12-30 15:20:00,59.72,59.75,59.72,59.73,67947.0,52.6789,52.7054,52.6789,52.6878,67947.0
2019-12-30 15:25:00,59.73,59.77,59.73,59.77,36749.0,52.6878,52.723,52.6878,52.723,36749.0
2019-12-30 15:30:00,59.77,59.78,59.67,59.68,137452.0,52.723,52.7319,52.6348,52.6437,137452.0
2019-12-30 15:35:00,59.69,59.75,59.68,59.75,105949.0,52.6525,52.7054,52.6437,52.7054,105949.0
2019-12-30 15:40:00,59.75,59.76,59.7,59.73,165750.0,52.7054,52.7142,52.6613,52.6878,165750.0
2019-12-30 15:45:00,59.73,59.74,59.65,59.69,166505.0,52.6878,52.6966,52.6172,52.6525,166505.0
2019-12-30 15:50:00,59.7,59.7,59.62,59.66,408671.0,52.6613,52.6613,52.5907,52.626,408671.0
2019-12-30 15:55:00,59.65,59.66,59.55,59.63,712108.0,52.6172,52.626,52.529,52.5995,712108.0
2019-12-31 09:30:00,59.65,59.84,59.36,59.73,419078.0,52.6172,52.7848,52.3614,52.6878,419078.0
2019-12-31 09:35:00,59.74,59.82,59.69,59.75,137475.0,52.6966,52.7671,52.6525,52.7054,137475.0
2019-12-31 09:40:00,59.74,59.79,59.67,59.73,192990.0,52.6966,52.7407,52.6348,52.6878,192990.0
2019-12-31 09:45:00,59.75,59.82,59.67,59.81,133040.0,52.7054,52.7671,52.6348,52.7583,133040.0
2019-12-31 09:50:00,59.8,59.81,59.71,59.79,111826.0,52.7495,52.7583,52.6701,52.7407,111826.0
2019-12-31 09:55:00,59.8,59.88,59.78,59.8,180647.0,52.7495,52.8201,52.7319,52.7495,180647.0
2019-12-31 10:00:00,59.8,59.83,59.7,59.72,259783.0,52.7495,52.776,52.6613,52.6789,259783.0
2019-12-31 10:05:00,59.72,59.8,59.7,59.78,72997.0,52.6789,52.7495,52.6613,52.7319,72997.0
2019-12-31 10:10:00,59.79,59.8,59.74,59.77,67202.0,52.7407,52.7495,52.6966,52.723,67202.0
2019-12-31 10:15:00,59.78,59.79,59.75,59.77,48704.0,52.7319,52.7407,52.7054,52.723,48704.0
2019-12-31 10:20:00,59.77,59.78,59.73,59.75,57270.0,52.723,52.7319,52.6878,52.7054,57270.0
2019-12-31 10:25:00,59.75,59.76,59.67,59.68,92041.0,52.7054,52.7142,52.6348,52.6437,92041.0
2019-12-31 10:30:00,59.68,59.77,59.67,59.74,117299.0,52.6437,52.723,52.6348,52.6966,117299.0
2019-12-31 10:35:00,59.74,59.82,59.74,59.81,87881.0,52.6966,52.7671,52.6966,52.7583,87881.0
2019-12-31 10:40:00,59.8,59.8,59.73,59.74,103495.0,52.7495,52.7495,52.6878,52.6966,103495.0
2019-12-31 10:45:00,59.74,59.75,59.7,59.71,97751.0,52.6966,52.7054,52.6613,52.6701,97751.0
2019-12-31 10:50:00,59.7,59.77,59.7,59.77,107274.0,52.6613,52.723,52.6613,52.723,107274.0
2019-12-31 10:55:00,59.76,59.8,59.73,59.73,159662.0,52.7142,52.7495,52.6878,52.6878,159662.0
2019-12-31 11:00:00,59.74,59.78,59.71,59.73,104355.0,52.6966,52.7319,52.6701,52.6878,104355.0
2019-12-31 11:05:00,59.73,59.74,59.66,59.67,75804.0,52.6878,52.6966,52.626,52.6348,75804.0
2019-12-31 11:10:00,59.67,59.7,59.65,59.66,48243.0,52.6348,52.6613,52.6172,52.626,48243.0
2019-12-31 11:15:00,59.66,59.69,59.65,59.67,69053.0,52.626,52.6525,52.6172,52.6348,69053.0
2019-12-31 11:20:00,59.66,59.7,59.65,59.69,55698.0,52.626,52.6613,52.6172,52.6525,55698.0
2019-12-31 11:25:00,59.69,59.7,59.65,59.67,69538.0,52.6525,52.6613,52.6172,52.6348,69538.0
2019-12-31 11:30:00,59.67,59.72,59.65,59.72,90572.0,52.6348,52.6789,52.6172,52.6789,90572.0
2019-12-31 11:35:00,59.72,59.77,59.72,59.76,95962.0,52.6789,52.723,52.6789,52.7142,95962.0
2019-12-31 11:40:00,59.77,59.81,59.74,59.78,116020.0,52.723,52.7583,52.6966,52.7319,116020.0
2019-12-31 11:45:00,59.78,59.81,59.76,59.79,111532.0,52.7319,52.7583,52.7142,52.7407,111532.0
2019-12-31 11:50:00,59.78,59.79,59.76,59.78,84077.0,52.7319,52.7407,52.7142,52.7319,84077.0
2019-12-31 11:55:00,59.78,59.82,59.75,59.78,140703.0,52.7319,52.7671,52.7054,52.7319,140703.0
2019-12-31 12:00:00,59.77,59.77,59.71,59.76,86535.0,52.723,52.723,52.6701,52.7142,86535.0
2019-12-31 12:05:00,59.77,59.8,59.72,59.73,109036.0,52.723,52.7495,52.6789,52.6878,109036.0
2019-12-31 12:10:00,59.73,59.74,59.66,59.66,94458.0,52.6878,52.6966,52.626,52.626,94458.0
2019-12-31 12:15:00,59.66,59.67,59.62,59.64,56329.0,52.626,52.6348,52.5907,52.6084,56329.0
2019-12-31 12:20:00,59.64,59.64,59.6,59.6,96385.0,52.6084,52.6084,52.5731,52.5731,96385.0
2019-12-31 12:25:00,59.6,59.63,59.58,59.61,82820.0,52.5731,52.5995,52.5554,52.5819,82820.0
2019-12-31 12:30:00,59.61,59.67,59.6,59.67,101940.0,52.5819,52.6348,52.5731,52.6348,101940.0
2019-12-31 12:35:00,59.67,59.68,59.62,59.64,76878.0,52.6348,52.6437,52.5907,52.6084,76878.0
2019-12-31 12:40:00,59.64,59.66,59.63,59.65,42950.0,52.6084,52.626,52.5995,52.6172,42950.0
2019-12-31 12:45:00,59.64,59.65,59.62,59.65,48162.0,52.6084,52.6172,52.5907,52.6172,48162.0
2019-12-31 12:50:00,59.64,59.66,59.63,59.66,58720.0,52.6084,52.626,52.5995,52.626,58720.0
2019-12-31 12:55:00,59.66,59.67,59.61,59.62,55936.0,52.626,52.6348,52.5819,52.5907,55936.0
2019-12-31 13:00:00,59.63,59.64,59.6,59.61,53832.0,52.5995,52.6084,52.5731,52.5819,53832.0
2019-12-31 13:05:00,59.6,59.64,59.59,59.63,62812.0,52.5731,52.6084,52.5643,52.5995,62812.0
2019-12-31 13:10:00,59.63,59.66,59.62,59.65,53678.0,52.5995,52.626,52.5907,52.6172,53678.0
2019-12-31 13:15:00,59.65,59.65,59.57,59.59,66644.0,52.6172,52.6172,52.5466,52.5643,66644.0
2019-12-31 13:20:00,59.59,59.62,59.59,59.61,58259.0,52.5643,52.5907,52.5643,52.5819,58259.0
2019-12-31 13:25:00,59.61,59.62,59.59,59.62,49100.0,52.5819,52.5907,52.5643,52.5907,49100.0
2019-12-31 13:30:00,59.62,59.66,59.62,59.64,58392.0,52.5907,52.626,52.5907,52.6084,58392.0
2019-12-31 13:35:00,59.63,59.66,59.62,59.65,56616.0,52.5995,52.626,52.5907,52.6172,56616.0
2019-12-31 13:40:00,59.65,59.67,59.6,59.61,55767.0,52.6172,52.6348,52.5731,52.5819,55767.0
2019-12-31 13:45:00,59.62,59.64,59.61,59.64,67259.0,52.5907,52.6084,52.5819,52.6084,67259.0
2019-12-31 13:50:00,59.64,59.64,59.59,59.59,61636.0,52.6084,52.6084,52.5643,52.5643,61636.0
2019-12-31 13:55:00,59.6,59.62,59.59,59.59,67864.0,52.5731,52.5907,52.5643,52.5643,67864.0
2019-12-31 14:00:00,59.59,59.6,59.56,59.59,84120.0,52.5643,52.5731,52.5378,52.5643,84120.0
2019-12-31 14:05:00,59.58,59.6,59.54,59.55,87015.0,52.5554,52.5731,52.5202,52.529,87015.0
2019-12-31 14:10:00,59.55,59.56,59.53,59.55,59558.0,52.529,52.5378,52.5113,52.529,59558.0
2019-12-31 14:15:00,59.56,59.59,59.53,59.56,142257.0,52.5378,52.5643,52.5113,52.5378,142257.0
2019-12-31 14:20:00,59.55,59.59,59.55,59.57,61590.0,52.529,52.5643,52.529,52.5466,61590.0
2019-12-31 14:25:00,59.58,59.58,59.55,59.58,55255.0,52.5554,52.5554,52.529,52.5554,55255.0
2019-12-31 14:30:00,59.58,59.59,59.55,59.59,76238.0,52.5554,52.5643,52.529,52.5643,76238.0
2019-12-31 14:35:00,59.59,59.63,59.57,59.59,121914.0,52.5643,52.5995,52.5466,52.5643,121914.0
2019-12-31 14:40:00,59.59,59.6,59.57,59.59,75818.0,52.5643,52.5731,52.5466,52.5643,75818.0
2019-12-31 14:45:00,59.59,59.6,59.57,59.59,58416.0,52.5643,52.5731,52.5466,52.5643,58416.0
2019-12-31 14:50:00,59.59,59.61,59.59,59.61,45943.0,52.5643,52.5819,52.5643,52.5819,45943.0
2019-12-31 14:55:00,59.61,59.63,59.55,59.58,112724.0,52.5819,52.5995,52.529,52.5554,112724.0
2019-12-31 15:00:00,59.57,59.61,59.56,59.6,93463.0,52.5466,52.5819,52.5378,52.5731,93463.0
2019-12-31 15:05:00,59.6,59.6,59.56,59.59,72708.0,52.5731,52.5731,52.5378,52.5643,72708.0
2019-12-31 15:10:00,59.59,59.64,59.57,59.59,88990.0,52.5643,52.6084,52.5466,52.5643,88990.0
2019-12-31 15:15:00,59.6,59.66,59.58,59.63,87940.0,52.5731,52.626,52.5554,52.5995,87940.0
2019-12-31 15:20:00,59.63,59.66,59.61,59.63,115415.0,52.5995,52.626,52.5819,52.5995,115415.0
2019-12-31 15:25:00,59.63,59.67,59.63,59.67,77861.0,52.5995,52.6348,52.5995,52.6348,77861.0
2019-12-31 15:30:00,59.67,59.72,59.65,59.71,181038.0,52.6348,52.6789,52.6172,52.6701,181038.0
2019-12-31 15:35:00,59.71,59.74,59.69,59.73,100976.0,52.6701,52.6966,52.6525,52.6878,100976.0
2019-12-31 15:40:00,59.74,59.78,59.73,59.77,181961.0,52.6966,52.7319,52.6878,52.723,181961.0
2019-12-31 15:45:00,59.78,59.8,59.74,59.76,167547.0,52.7319,52.7495,52.6966,52.7142,167547.0
2019-12-31 15:50:00,59.76,59.89,59.73,59.88,718754.0,52.7142,52.8289,52.6878,52.8201,718754.0
2019-12-31 15:55:00,59.89,59.93,59.77,59.82,1365574.0,52.8289,52.8642,52.723,52.7671,1365574.0
2020-01-02 09:30:00,60.24,60.73,60.22,60.69,795520.0,53.1376,53.5699,53.12,53.5346,795520.0
2020-01-02 09:35:00,60.7,60.81,60.66,60.8,253942.0,53.5434,53.6404,53.5081,53.6316,253942.0
2020-01-02 09:40:00,60.8,60.83,60.72,60.76,259211.0,53.6316,53.6581,53.561,53.5963,259211.0
2020-01-02 09:45:00,60.76,60.77,60.66,60.71,184474.0,53.5963,53.6051,53.5081,53.5522,184474.0
2020-01-02 09:50:00,60.71,60.74,60.59,60.65,282566.0,53.5522,53.5787,53.4464,53.4993,282566.0
2020-01-02 09:55:00,60.64,60.71,60.59,60.68,254556.0,53.4905,53.5522,53.4464,53.5258,254556.0
2020-01-02 10:00:00,60.69,60.69,60.51,60.63,213500.0,53.5346,53.5346,53.3758,53.4816,213500.0
2020-01-02 10:05:00,60.63,60.76,60.61,60.76,146615.0,53.4816,53.5963,53.464,53.5963,146615.0
2020-01-02 10:10:00,60.75,60.8,60.67,60.68,199552.0,53.5875,53.6316,53.5169,53.5258,199552.0
2020-01-02 10:15:00,60.67,60.67,60.53,60.59,224405.0,53.5169,53.5169,53.3934,53.4464,224405.0
2020-01-02 10:20:00,60.59,60.61,60.47,60.51,244989.0,53.4464,53.464,53.3405,53.3758,244989.0
2020-01-02 10:25:00,60.5,60.65,60.46,60.62,181450.0,53.367,53.4993,53.3317,53.4728,181450.0
2020-01-02 10:30:00,60.63,60.65,60.56,60.63,142873.0,53.4816,53.4993,53.4199,53.4816,142873.0
2020-01-02 10:35:00,60.62,60.66,60.58,60.64,107613.0,53.4728,53.5081,53.4375,53.4905,107613.0
2020-01-02 10:40:00,60.63,60.73,60.6,60.7,109779.0,53.4816,53.5699,53.4552,53.5434,109779.0
2020-01-02 10:45:00,60.7,60.77,60.67,60.73,134811.0,53.5434,53.6051,53.5169,53.5699,134811.0
2020-01-02 10:50:00,60.73,60.77,60.7,60.7,136053.0,53.5699,53.6051,53.5434,53.5434,136053.0
2020-01-02 10:55:00,60.7,60.81,60.7,60.78,118205.0,53.5434,53.6404,53.5434,53.614,118205.0
2020-01-02 11:00:00,60.78,60.81,60.7,60.71,159794.0,53.614,53.6404,53.5434,53.5522,159794.0
2020-01-02 11:05:00,60.71,60.71,60.64,60.69,142425.0,53.5522,53.5522,53.4905,53.5346,142425.0
2020-01-02 11:10:00,60.68,60.7,60.65,60.69,89769.0,53.5258,53.5434,53.4993,53.5346,89769.0
2020-01-02 11:15:00,60.69,60.72,60.64,60.7,134669.0,53.5346,53.561,53.4905,53.5434,134669.0
2020-01-02 11:20:00,60.71,60.72,60.66,60.72,86275.0,53.5522,53.561,53.5081,53.561,86275.0
2020-01-02 11:25:00,60.72,60.78,60.7,60.78,106674.0,53.561,53.614,53.5434,53.614,106674.0
2020-01-02 11:30:00,60.78,60.78,60.73,60.74,137816.0,53.614,53.614,53.5699,53.5787,137816.0
2020-01-02 11:35:00,60.75,60.76,60.67,60.73,96444.0,53.5875,53.5963,53.5169,53.5699,96444.0
2020-01-02 11:40:00,60.72,60.74,60.69,60.71,91649.0,53.561,53.5787,53.5346,53.5522,91649.0
2020-01-02 11:45:00,60.71,60.77,60.67,60.72,223953.0,53.5522,53.6051,53.5169,53.561,223953.0
2020-01-02 11:50:00,60.72,60.82,60.72,60.81,106123.0,53.561,53.6492,53.561,53.6404,106123.0
2020-01-02 11:55:00,60.81,60.85,60.81,60.84,113688.0,53.6404,53.6757,53.6404,53.6669,113688.0
2020-01-02 12:00:00,60.85,60.89,60.83,60.87,120778.0,53.6757,53.711,53.6581,53.6934,120778.0
2020-01-02 12:05:00,60.87,60.89,60.84,60.86,101951.0,53.6934,53.711,53.6669,53.6845,101951.0
2020-01-02 12:10:00,60.85,60.89,60.83,60.89,77440.0,53.6757,53.711,53.6581,53.711,77440.0
2020-01-02 12:15:00,60.89,60.9,60.84,60.88,97317.0,53.711,53.7198,53.6669,53.7022,97317.0
2020-01-02 12:20:00,60.89,60.95,60.88,60.95,97624.0,53.711,53.7639,53.7022,53.7639,97624.0
2020-01-02 12:25:00,60.95,60.97,60.91,60.92,131379.0,53.7639,53.7816,53.7286,53.7375,131379.0
2020-01-02 12:30:00,60.92,60.94,60.88,60.9,76481.0,53.7375,53.7551,53.7022,53.7198,76481.0
2020-01-02 12:35:00,60.89,60.95,60.86,60.94,95517.0,53.711,53.7639,53.6845,53.7551,95517.0
2020-01-02 12:40:00,60.94,60.97,60.92,60.95,66623.0,53.7551,53.7816,53.7375,53.7639,66623.0
2020-01-02 12:45:00,60.94,60.95,60.9,60.91,47673.0,53.7551,53.7639,53.7198,53.7286,47673.0
2020-01-02 12:50:00,60.9,60.94,60.89,60.92,71332.0,53.7198,53.7551,53.711,53.7375,71332.0
2020-01-02 12:55:00,60.92,60.95,60.91,60.94,58057.0,53.7375,53.7639,53.7286,53.7551,58057.0
2020-01-02 13:00:00,60.95,60.95,60.89,60.93,91241.0,53.7639,53.7639,53.711,53.7463,91241.0
2020-01-02 13:05:00,60.93,60.94,60.86,60.87,108160.0,53.7463,53.7551,53.6845,53.6934,108160.0
2020-01-02 13:10:00,60.86,60.88,60.85,60.86,54869.0,53.6845,53.7022,53.6757,53.6845,54869.0
2020-01-02 13:15:00,60.86,60.87,60.83,60.86,50562.0,53.6845,53.6934,53.6581,53.6845,50562.0
2020-01-02 13:20:00,60.86,60.87,60.84,60.87,86326.0,53.6845,53.6934,53.6669,53.6934,86326.0
2020-01-02 13:25:00,60.87,60.88,60.85,60.86,78180.0,53.6934,53.7022,53.6757,53.6845,78180.0
2020-01-02 13:30:00,60.86,60.87,60.83,60.84,75572.0,53.6845,53.6934,53.6581,53.6669,75572.0
2020-01-02 13:35:00,60.83,60.83,60.79,60.82,95246.0,53.6581,53.6581,53.6228,53.6492,95246.0
2020-01-02 13:40:00,60.81,60.82,60.69,60.73,187645.0,53.6404,53.6492,53.5346,53.5699,187645.0
2020-01-02 13:45:00,60.73,60.76,60.72,60.76,87318.0,53.5699,53.5963,53.561,53.5963,87318.0
2020-01-02 13:50:00,60.76,60.79,60.75,60.76,56349.0,53.5963,53.6228,53.5875,53.5963,56349.0
2020-01-02 13:55:00,60.76,60.77,60.72,60.73,105962.0,53.5963,53.6051,53.561,53.5699,105962.0
2020-01-02 14:00:00,60.72,60.76,60.71,60.75,85907.0,53.561,53.5963,53.5522,53.5875,85907.0
2020-01-02 14:05:00,60.75,60.75,60.72,60.73,106331.0,53.5875,53.5875,53.561,53.5699,106331.0
2020-01-02 14:10:00,60.73,60.73,60.71,60.72,90730.0,53.5699,53.5699,53.5522,53.561,90730.0
2020-01-02 14:15:00,60.72,60.8,60.71,60.79,129029.0,53.561,53.6316,53.5522,53.6228,129029.0
2020-01-02 14:20:00,60.79,60.81,60.78,60.8,119182.0,53.6228,53.6404,53.614,53.6316,119182.0
2020-01-02 14:25:00,60.8,60.81,60.77,60.78,95065.0,53.6316,53.6404,53.6051,53.614,95065.0
2020-01-02 14:30:00,60.78,60.79,60.74,60.77,107173.0,53.614,53.6228,53.5787,53.6051,107173.0
2020-01-02 14:35:00,60.76,60.77,60.73,60.75,81245.0,53.5963,53.6051,53.5699,53.5875,81245.0
2020-01-02 14:40:00,60.75,60.8,60.74,60.78,84904.0,53.5875,53.6316,53.5787,53.614,84904.0
2020-01-02 14:45:00,60.78,60.8,60.73,60.76,156672.0,53.614,53.6316,53.5699,53.5963,156672.0
2020-01-02 14:50:00,60.76,60.8,60.74,60.79,81341.0,53.5963,53.6316,53.5787,53.6228,81341.0
2020-01-02 14:55:00,60.79,60.79,60.73,60.75,88798.0,53.6228,53.6228,53.5699,53.5875,88798.0
2020-01-02 15:00:00,60.74,60.8,60.74,60.79,108356.0,53.5787,53.6316,53.5787,53.6228,108356.0
2020-01-02 15:05:00,60.79,60.79,60.72,60.73,121970.0,53.6228,53.6228,53.561,53.5699,121970.0
2020-01-02 15:10:00,60.73,60.76,60.73,60.75,132573.0,53.5699,53.5963,53.5699,53.5875,132573.0
2020-01-02 15:15:00,60.76,60.76,60.71,60.72,121626.0,53.5963,53.5963,53.5522,53.561,121626.0
2020-01-02 15:20:00,60.73,60.74,60.71,60.73,179749.0,53.5699,53.5787,53.5522,53.5699,179749.0
2020-01-02 15:25:00,60.73,60.74,60.71,60.72,166038.0,53.5699,53.5787,53.5522,53.561,166038.0
2020-01-02 15:30:00,60.72,60.77,60.7,60.77,151669.0,53.561,53.6051,53.5434,53.6051,151669.0
2020-01-02 15:35:00,60.77,60.78,60.73,60.76,175625.0,53.6051,53.614,53.5699,53.5963,175625.0
2020-01-02 15:40:00,60.76,60.76,60.7,60.73,290647.0,53.5963,53.5963,53.5434,53.5699,290647.0
2020-01-02 15:45:00,60.73,60.75,60.69,60.75,338782.0,53.5699,53.5875,53.5346,53.5875,338782.0
2020-01-02 15:50:00,60.75,60.82,60.75,60.77,586593.0,53.5875,53.6492,53.5875,53.6051,586593.0
2020-01-02 15:55:00,60.78,60.85,60.74,60.84,884525.0,53.614,53.6757,53.5787,53.6669,884525.0
2020-01-03 09:30:00,59.88,60.7,59.81,60.29,942530.0,52.8201,53.5434,52.7583,53.1817,942530.0
2020-01-03 09:35:00,60.28,60.36,60.18,60.33,206938.0,53.1729,53.2435,53.0847,53.217,206938.0
2020-01-03 09:40:00,60.35,60.41,60.24,60.33,274122.0,53.2347,53.2876,53.1376,53.217,274122.0
2020-01-03 09:45:00,60.31,60.37,60.26,60.29,151731.0,53.1994,53.2523,53.1553,53.1817,151731.0
2020-01-03 09:50:00,60.29,60.31,60.11,60.11,230004.0,53.1817,53.1994,53.023,53.023,230004.0
2020-01-03 09:55:00,60.11,60.32,60.08,60.27,206364.0,53.023,53.2082,52.9965,53.1641,206364.0
2020-01-03 10:00:00,60.26,60.26,60.05,60.07,183034.0,53.1553,53.1553,52.97,52.9877,183034.0
2020-01-03 10:05:00,60.06,60.24,60.04,60.22,106699.0,52.9789,53.1376,52.9612,53.12,106699.0
2020-01-03 10:10:00,60.22,60.26,60.17,60.21,103549.0,53.12,53.1553,53.0759,53.1112,103549.0
2020-01-03 10:15:00,60.21,60.23,60.07,60.07,150083.0,53.1112,53.1288,52.9877,52.9877,150083.0
2020-01-03 10:20:00,60.08,60.13,60.01,60.12,127152.0,52.9965,53.0406,52.9347,53.0318,127152.0
2020-01-03 10:25:00,60.13,60.14,60.06,60.09,125393.0,53.0406,53.0494,52.9789,53.0053,125393.0
2020-01-03 10:30:00,60.1,60.16,60.08,60.12,68623.0,53.0141,53.0671,52.9965,53.0318,68623.0
2020-01-03 10:35:00,60.11,60.13,60.05,60.08,81057.0,53.023,53.0406,52.97,52.9965,81057.0
2020-01-03 10:40:00,60.08,60.14,60.05,60.11,182689.0,52.9965,53.0494,52.97,53.023,182689.0
2020-01-03 10:45:00,60.12,60.16,60.1,60.13,169237.0,53.0318,53.0671,53.0141,53.0406,169237.0
2020-01-03 10:50:00,60.13,60.14,60.06,60.07,91062.0,53.0406,53.0494,52.9789,52.9877,91062.0
2020-01-03 10:55:00,60.06,60.15,60.05,60.11,137376.0,52.9789,53.0582,52.97,53.023,137376.0
2020-01-03 11:00:00,60.11,60.13,60.05,60.06,80246.0,53.023,53.0406,52.97,52.9789,80246.0
2020-01-03 11:05:00,60.07,60.12,60.06,60.08,133302.0,52.9877,53.0318,52.9789,52.9965,133302.0
2020-01-03 11:10:00,60.08,60.16,60.03,60.13,105615.0,52.9965,53.0671,52.9524,53.0406,105615.0
2020-01-03 11:15:00,60.12,60.15,60.08,60.12,107622.0,53.0318,53.0582,52.9965,53.0318,107622.0
2020-01-03 11:20:00,60.12,60.2,60.12,60.16,89961.0,53.0318,53.1023,53.0318,53.0671,89961.0
2020-01-03 11:25:00,60.17,60.18,60.13,60.16,71367.0,53.0759,53.0847,53.0406,53.0671,71367.0
2020-01-03 11:30:00,60.16,60.22,60.14,60.21,63653.0,53.0671,53.12,53.0494,53.1112,63653.0
2020-01-03 11:35:00,60.22,60.25,60.18,60.24,52783.0,53.12,53.1464,53.0847,53.1376,52783.0
2020-01-03 11:40:00,60.23,60.31,60.21,60.3,151307.0,53.1288,53.1994,53.1112,53.1906,151307.0
2020-01-03 11:45:00,60.3,60.33,60.29,60.3,110877.0,53.1906,53.217,53.1817,53.1906,110877.0
2020-01-03 11:50:00,60.3,60.32,60.27,60.32,71171.0,53.1906,53.2082,53.1641,53.2082,71171.0
2020-01-03 11:55:00,60.32,60.36,60.31,60.34,91839.0,53.2082,53.2435,53.1994,53.2258,91839.0
2020-01-03 12:00:00,60.34,60.45,60.33,60.45,129984.0,53.2258,53.3229,53.217,53.3229,129984.0
2020-01-03 12:05:00,60.44,60.5,60.44,60.47,124249.0,53.314,53.367,53.314,53.3405,124249.0
2020-01-03 12:10:00,60.47,60.47,60.38,60.38,83918.0,53.3405,53.3405,53.2611,53.2611,83918.0
2020-01-03 12:15:00,60.39,60.41,60.35,60.36,52415.0,53.2699,53.2876,53.2347,53.2435,52415.0
2020-01-03 12:20:00,60.35,60.37,60.34,60.36,66076.0,53.2347,53.2523,53.2258,53.2435,66076.0
2020-01-03 12:25:00,60.36,60.4,60.35,60.37,74408.0,53.2435,53.2788,53.2347,53.2523,74408.0
2020-01-03 12:30:00,60.36,60.41,60.32,60.37,59330.0,53.2435,53.2876,53.2082,53.2523,59330.0
2020-01-03 12:35:00,60.38,60.43,60.37,60.42,53954.0,53.2611,53.3052,53.2523,53.2964,53954.0
2020-01-03 12:40:00,60.41,60.47,60.41,60.45,62504.0,53.2876,53.3405,53.2876,53.3229,62504.0
2020-01-03 12:45:00,60.46,60.49,60.44,60.47,71523.0,53.3317,53.3582,53.314,53.3405,71523.0
2020-01-03 12:50:00,60.46,60.53,60.46,60.48,201035.0,53.3317,53.3934,53.3317,53.3493,201035.0
2020-01-03 12:55:00,60.47,60.49,60.43,60.46,67691.0,53.3405,53.3582,53.3052,53.3317,67691.0
2020-01-03 13:00:00,60.46,60.47,60.42,60.43,56534.0,53.3317,53.3405,53.2964,53.3052,56534.0
2020-01-03 13:05:00,60.43,60.45,60.41,60.42,36857.0,53.3052,53.3229,53.2876,53.2964,36857.0
2020-01-03 13:10:00,60.42,60.43,60.36,60.4,62060.0,53.2964,53.3052,53.2435,53.2788,62060.0
2020-01-03 13:15:00,60.39,60.4,60.35,60.37,74391.0,53.2699,53.2788,53.2347,53.2523,74391.0
2020-01-03 13:20:00,60.38,60.44,60.37,60.44,79778.0,53.2611,53.314,53.2523,53.314,79778.0
2020-01-03 13:25:00,60.44,60.47,60.43,60.44,77165.0,53.314,53.3405,53.3052,53.314,77165.0
2020-01-03 13:30:00,60.44,60.46,60.35,60.37,109946.0,53.314,53.3317,53.2347,53.2523,109946.0
2020-01-03 13:35:00,60.36,60.36,60.2,60.31,143002.0,53.2435,53.2435,53.1023,53.1994,143002.0
2020-01-03 13:40:00,60.3,60.37,60.29,60.33,107178.0,53.1906,53.2523,53.1817,53.217,107178.0
2020-01-03 13:45:00,60.33,60.38,60.31,60.37,63389.0,53.217,53.2611,53.1994,53.2523,63389.0
2020-01-03 13:50:00,60.37,60.39,60.34,60.36,45604.0,53.2523,53.2699,53.2258,53.2435,45604.0
2020-01-03 13:55:00,60.35,60.39,60.33,60.37,62541.0,53.2347,53.2699,53.217,53.2523,62541.0
2020-01-03 14:00:00,60.37,60.42,60.26,60.29,87836.0,53.2523,53.2964,53.1553,53.1817,87836.0
2020-01-03 14:05:00,60.29,60.31,60.26,60.29,50138.0,53.1817,53.1994,53.1553,53.1817,50138.0
2020-01-03 14:10:00,60.28,60.3,60.24,60.25,51178.0,53.1729,53.1906,53.1376,53.1464,51178.0
2020-01-03 14:15:00,60.25,60.31,60.24,60.26,79469.0,53.1464,53.1994,53.1376,53.1553,79469.0
2020-01-03 14:20:00,60.26,60.26,60.21,60.25,118703.0,53.1553,53.1553,53.1112,53.1464,118703.0
2020-01-03 14:25:00,60.25,60.28,60.2,60.28,97138.0,53.1464,53.1729,53.1023,53.1729,97138.0
2020-01-03 14:30:00,60.28,60.3,60.26,60.27,64602.0,53.1729,53.1906,53.1553,53.1641,64602.0
2020-01-03 14:35:00,60.28,60.32,60.27,60.31,65064.0,53.1729,53.2082,53.1641,53.1994,65064.0
2020-01-03 14:40:00,60.3,60.34,60.28,60.32,80436.0,53.1906,53.2258,53.1729,53.2082,80436.0
2020-01-03 14:45:00,60.32,60.37,60.3,60.37,50058.0,53.2082,53.2523,53.1906,53.2523,50058.0
2020-01-03 14:50:00,60.36,60.4,60.36,60.4,78192.0,53.2435,53.2788,53.2435,53.2788,78192.0
2020-01-03 14:55:00,60.4,60.47,60.39,60.45,136419.0,53.2788,53.3405,53.2699,53.3229,136419.0
2020-01-03 15:00:00,60.45,60.49,60.42,60.46,203578.0,53.3229,53.3582,53.2964,53.3317,203578.0
2020-01-03 15:05:00,60.45,60.46,60.43,60.44,78383.0,53.3229,53.3317,53.3052,53.314,78383.0
2020-01-03 15:10:00,60.44,60.45,60.41,60.43,81667.0,53.314,53.3229,53.2876,53.3052,81667.0
2020-01-03 15:15:00,60.42,60.42,60.33,60.35,87170.0,53.2964,53.2964,53.217,53.2347,87170.0
2020-01-03 15:20:00,60.35,60.38,60.3,60.32,99191.0,53.2347,53.2611,53.1906,53.2082,99191.0
2020-01-03 15:25:00,60.33,60.34,60.29,60.3,59091.0,53.217,53.2258,53.1817,53.1906,59091.0
2020-01-03 15:30:00,60.3,60.32,60.23,60.26,116443.0,53.1906,53.2082,53.1288,53.1553,116443.0
2020-01-03 15:35:00,60.26,60.3,60.25,60.25,141022.0,53.1553,53.1906,53.1464,53.1464,141022.0
2020-01-03 15:40:00,60.26,60.32,60.24,60.32,125194.0,53.1553,53.2082,53.1376,53.2082,125194.0
2020-01-03 15:45:00,60.32,60.33,60.28,60.31,202935.0,53.2082,53.217,53.1729,53.1994,202935.0
2020-01-03 15:50:00,60.31,60.38,60.2,60.21,478968.0,53.1994,53.2611,53.1023,53.1112,478968.0
2020-01-03 15:55:00,60.21,60.26,60.08,60.09,1252740.0,53.1112,53.1553,52.9965,53.0053,1252740.0
2020-01-06 09:30:00,59.62,60.13,59.33,60.01,1057618.0,52.5907,53.0406,52.3349,52.9347,1057618.0
2020-01-06 09:35:00,60.02,60.05,59.69,59.83,330639.0,52.9436,52.97,52.6525,52.776,330639.0
2020-01-06 09:40:00,59.83,59.97,59.77,59.95,267153.0,52.776,52.8995,52.723,52.8818,267153.0
2020-01-06 09:45:00,59.95,59.97,59.89,59.9,176668.0,52.8818,52.8995,52.8289,52.8377,176668.0
2020-01-06 09:50:00,59.91,60.02,59.9,59.94,122510.0,52.8465,52.9436,52.8377,52.873,122510.0
2020-01-06 09:55:00,59.93,60.02,59.87,59.97,193022.0,52.8642,52.9436,52.8113,52.8995,193022.0
2020-01-06 10:00:00,59.98,60.0,59.93,59.94,165907.0,52.9083,52.9259,52.8642,52.873,165907.0
2020-01-06 10:05:00,59.94,59.95,59.82,59.91,147491.0,52.873,52.8818,52.7671,52.8465,147491.0
2020-01-06 10:10:00,59.91,60.03,59.91,60.0,170352.0,52.8465,52.9524,52.8465,52.9259,170352.0
2020-01-06 10:15:00,60.0,60.02,59.92,59.95,162620.0,52.9259,52.9436,52.8554,52.8818,162620.0
2020-01-06 10:20:00,59.95,60.02,59.93,60.01,144639.0,52.8818,52.9436,52.8642,52.9347,144639.0
2020-01-06 10:25:00,60.01,60.09,60.0,60.07,141304.0,52.9347,53.0053,52.9259,52.9877,141304.0
2020-01-06 10:30:00,60.07,60.09,59.93,59.95,107117.0,52.9877,53.0053,52.8642,52.8818,107117.0
2020-01-06 10:35:00,59.95,59.96,59.91,59.92,113924.0,52.8818,52.8906,52.8465,52.8554,113924.0
2020-01-06 10:40:00,59.92,60.04,59.91,60.03,223180.0,52.8554,52.9612,52.8465,52.9524,223180.0
2020-01-06 10:45:00,60.04,60.2,60.03,60.15,194050.0,52.9612,53.1023,52.9524,53.0582,194050.0
2020-01-06 10:50:00,60.16,60.17,60.11,60.16,117061.0,53.0671,53.0759,53.023,53.0671,117061.0
2020-01-06 10:55:00,60.16,60.17,60.07,60.09,142962.0,53.0671,53.0759,52.9877,53.0053,142962.0
2020-01-06 11:00:00,60.09,60.11,60.01,60.05,150997.0,53.0053,53.023,52.9347,52.97,150997.0
2020-01-06 11:05:00,60.05,60.09,60.04,60.07,95077.0,52.97,53.0053,52.9612,52.9877,95077.0
2020-01-06 11:10:00,60.08,60.18,60.07,60.17,148463.0,52.9965,53.0847,52.9877,53.0759,148463.0
2020-01-06 11:15:00,60.17,60.2,60.12,60.14,99008.0,53.0759,53.1023,53.0318,53.0494,99008.0
2020-01-06 11:20:00,60.13,60.16,60.1,60.15,81236.0,53.0406,53.0671,53.0141,53.0582,81236.0
2020-01-06 11:25:00,60.15,60.15,60.07,60.13,91352.0,53.0582,53.0582,52.9877,53.0406,91352.0
2020-01-06 11:30:00,60.13,60.18,60.1,60.14,125537.0,53.0406,53.0847,53.0141,53.0494,125537.0
2020-01-06 11:35:00,60.13,60.16,60.1,60.13,90235.0,53.0406,53.0671,53.0141,53.0406,90235.0
2020-01-06 11:40:00,60.13,60.15,60.11,60.13,66588.0,53.0406,53.0582,53.023,53.0406,66588.0
2020-01-06 11:45:00,60.13,60.16,60.09,60.1,119358.0,53.0406,53.0671,53.0053,53.0141,119358.0
2020-01-06 11:50:00,60.1,60.12,60.02,60.03,85443.0,53.0141,53.0318,52.9436,52.9524,85443.0
2020-01-06 11:55:00,60.02,60.04,59.99,60.0,95902.0,52.9436,52.9612,52.9171,52.9259,95902.0
2020-01-06 12:00:00,60.01,60.01,59.91,59.91,85789.0,52.9347,52.9347,52.8465,52.8465,85789.0
2020-01-06 12:05:00,59.91,59.95,59.9,59.94,80005.0,52.8465,52.8818,52.8377,52.873,80005.0
2020-01-06 12:10:00,59.94,59.96,59.84,59.84,139429.0,52.873,52.8906,52.7848,52.7848,139429.0
2020-01-06 12:15:00,59.84,59.93,59.83,59.91,172424.0,52.7848,52.8642,52.776,52.8465,172424.0
2020-01-06 12:20:00,59.91,59.93,59.89,59.9,64233.0,52.8465,52.8642,52.8289,52.8377,64233.0
2020-01-06 12:25:00,59.9,59.91,59.88,59.9,88845.0,52.8377,52.8465,52.8201,52.8377,88845.0
2020-01-06 12:30:00,59.9,59.91,59.85,59.87,74537.0,52.8377,52.8465,52.7936,52.8113,74537.0
2020-01-06 12:35:00,59.86,59.9,59.85,59.9,72281.0,52.8024,52.8377,52.7936,52.8377,72281.0
2020-01-06 12:40:00,59.89,59.92,59.88,59.91,91920.0,52.8289,52.8554,52.8201,52.8465,91920.0
2020-01-06 12:45:00,59.91,59.92,59.85,59.85,94541.0,52.8465,52.8554,52.7936,52.7936,94541.0
2020-01-06 12:50:00,59.86,59.87,59.81,59.82,83274.0,52.8024,52.8113,52.7583,52.7671,83274.0
2020-01-06 12:55:00,59.81,59.85,59.79,59.85,84083.0,52.7583,52.7936,52.7407,52.7936,84083.0
2020-01-06 13:00:00,59.85,59.87,59.84,59.86,55552.0,52.7936,52.8113,52.7848,52.8024,55552.0
2020-01-06 13:05:00,59.86,59.92,59.85,59.85,106945.0,52.8024,52.8554,52.7936,52.7936,106945.0
2020-01-06 13:10:00,59.85,59.86,59.82,59.83,77827.0,52.7936,52.8024,52.7671,52.776,77827.0
2020-01-06 13:15:00,59.82,59.87,59.82,59.84,67828.0,52.7671,52.8113,52.7671,52.7848,67828.0
2020-01-06 13:20:00,59.84,59.87,59.82,59.87,63421.0,52.7848,52.8113,52.7671,52.8113,63421.0
2020-01-06 13:25:00,59.86,59.87,59.84,59.84,48042.0,52.8024,52.8113,52.7848,52.7848,48042.0
2020-01-06 13:30:00,59.84,59.85,59.8,59.83,89476.0,52.7848,52.7936,52.7495,52.776,89476.0
2020-01-06 13:35:00,59.82,59.84,59.8,59.8,66181.0,52.7671,52.7848,52.7495,52.7495,66181.0
2020-01-06 13:40:00,59.8,59.85,59.79,59.81,60379.0,52.7495,52.7936,52.7407,52.7583,60379.0
2020-01-06 13:45:00,59.82,59.83,59.78,59.82,71110.0,52.7671,52.776,52.7319,52.7671,71110.0
2020-01-06 13:50:00,59.81,59.82,59.75,59.75,55865.0,52.7583,52.7671,52.7054,52.7054,55865.0
2020-01-06 13:55:00,59.75,59.82,59.75,59.78,111949.0,52.7054,52.7671,52.7054,52.7319,111949.0
2020-01-06 14:00:00,59.77,59.81,59.73,59.81,114472.0,52.723,52.7583,52.6878,52.7583,114472.0
2020-01-06 14:05:00,59.8,59.83,59.78,59.83,64128.0,52.7495,52.776,52.7319,52.776,64128.0
2020-01-06 14:10:00,59.82,59.92,59.81,59.9,123660.0,52.7671,52.8554,52.7583,52.8377,123660.0
2020-01-06 14:15:00,59.9,59.9,59.86,59.89,53257.0,52.8377,52.8377,52.8024,52.8289,53257.0
2020-01-06 14:20:00,59.88,59.89,59.81,59.88,80750.0,52.8201,52.8289,52.7583,52.8201,80750.0
2020-01-06 14:25:00,59.87,59.88,59.81,59.82,84394.0,52.8113,52.8201,52.7583,52.7671,84394.0
2020-01-06 14:30:00,59.82,59.82,59.72,59.74,70339.0,52.7671,52.7671,52.6789,52.6966,70339.0
2020-01-06 14:35:00,59.74,59.79,59.72,59.75,71238.0,52.6966,52.7407,52.6789,52.7054,71238.0
2020-01-06 14:40:00,59.75,59.77,59.72,59.75,61668.0,52.7054,52.723,52.6789,52.7054,61668.0
2020-01-06 14:45:00,59.74,59.77,59.72,59.73,78091.0,52.6966,52.723,52.6789,52.6878,78091.0
2020-01-06 14:50:00,59.73,59.79,59.72,59.77,59184.0,52.6878,52.7407,52.6789,52.723,59184.0
2020-01-06 14:55:00,59.77,59.82,59.76,59.79,96480.0,52.723,52.7671,52.7142,52.7407,96480.0
2020-01-06 15:00:00,59.79,59.84,59.78,59.79,110780.0,52.7407,52.7848,52.7319,52.7407,110780.0
2020-01-06 15:05:00,59.79,59.8,59.75,59.77,96959.0,52.7407,52.7495,52.7054,52.723,96959.0
2020-01-06 15:10:00,59.77,59.82,59.75,59.8,117909.0,52.723,52.7671,52.7054,52.7495,117909.0
2020-01-06 15:15:00,59.81,59.83,59.79,59.8,103216.0,52.7583,52.776,52.7407,52.7495,103216.0
2020-01-06 15:20:00,59.8,59.81,59.76,59.8,94339.0,52.7495,52.7583,52.7142,52.7495,94339.0
2020-01-06 15:25:00,59.8,59.87,59.77,59.8,172050.0,52.7495,52.8113,52.723,52.7495,172050.0
2020-01-06 15:30:00,59.8,59.82,59.74,59.79,156445.0,52.7495,52.7671,52.6966,52.7407,156445.0
2020-01-06 15:35:00,59.79,59.83,59.76,59.82,269051.0,52.7407,52.776,52.7142,52.7671,269051.0
2020-01-06 15:40:00,59.82,59.85,59.81,59.83,133919.0,52.7671,52.7936,52.7583,52.776,133919.0
2020-01-06 15:45:00,59.83,59.89,59.8,59.85,249236.0,52.776,52.8289,52.7495,52.7936,249236.0
2020-01-06 15:50:00,59.85,60.01,59.84,59.99,664479.0,52.7936,52.9347,52.7848,52.9171,664479.0
2020-01-06 15:55:00,59.99,60.06,59.92,59.93,1371983.0,52.9171,52.9789,52.8554,52.8642,1371983.0
2020-01-07 09:30:00,59.78,59.87,59.11,59.2,910133.0,52.7319,52.8113,52.1409,52.2202,910133.0
2020-01-07 09:35:00,59.21,59.44,59.18,59.25,329343.0,52.2291,52.4319,52.2026,52.2644,329343.0
2020-01-07 09:40:00,59.25,59.26,58.94,59.05,480708.0,52.2644,52.2732,51.9909,52.0879,480708.0
2020-01-07 09:45:00,59.04,59.16,59.02,59.08,428562.0,52.0791,52.185,52.0615,52.1144,428562.0
2020-01-07 09:50:00,59.09,59.13,58.98,58.98,415115.0,52.1232,52.1585,52.0262,52.0262,415115.0
2020-01-07 09:55:00,58.99,59.04,58.91,59.0,397197.0,52.035,52.0791,51.9644,52.0438,397197.0
2020-01-07 10:00:00,59.0,59.15,58.99,59.1,356021.0,52.0438,52.1761,52.035,52.132,356021.0
2020-01-07 10:05:00,59.1,59.18,59.05,59.17,273528.0,52.132,52.2026,52.0879,52.1938,273528.0
2020-01-07 10:10:00,59.17,59.23,59.13,59.21,208091.0,52.1938,52.2467,52.1585,52.2291,208091.0
2020-01-07 10:15:00,59.22,59.38,59.18,59.34,330313.0,52.2379,52.379,52.2026,52.3437,330313.0
2020-01-07 10:20:00,59.34,59.42,59.32,59.32,229136.0,52.3437,52.4143,52.3261,52.3261,229136.0
2020-01-07 10:25:00,59.32,59.34,59.26,59.3,220903.0,52.3261,52.3437,52.2732,52.3085,220903.0
2020-01-07 10:30:00,59.29,59.37,59.13,59.19,202682.0,52.2996,52.3702,52.1585,52.2114,202682.0
2020-01-07 10:35:00,59.19,59.28,59.16,59.24,186710.0,52.2114,52.2908,52.185,52.2555,186710.0
2020-01-07 10:40:00,59.24,59.26,59.17,59.22,203286.0,52.2555,52.2732,52.1938,52.2379,203286.0
2020-01-07 10:45:00,59.22,59.27,59.2,59.24,92066.0,52.2379,52.282,52.2202,52.2555,92066.0
2020-01-07 10:50:00,59.24,59.29,59.23,59.25,125586.0,52.2555,52.2996,52.2467,52.2644,125586.0
2020-01-07 10:55:00,59.24,59.43,59.23,59.39,220882.0,52.2555,52.4231,52.2467,52.3878,220882.0
2020-01-07 11:00:00,59.39,59.47,59.37,59.42,141738.0,52.3878,52.4584,52.3702,52.4143,141738.0
2020-01-07 11:05:00,59.42,59.43,59.32,59.36,236723.0,52.4143,52.4231,52.3261,52.3614,236723.0
2020-01-07 11:10:00,59.36,59.38,59.31,59.34,110699.0,52.3614,52.379,52.3173,52.3437,110699.0
2020-01-07 11:15:00,59.34,59.35,59.29,59.33,122389.0,52.3437,52.3526,52.2996,52.3349,122389.0
2020-01-07 11:20:00,59.33,59.33,59.24,59.33,170275.0,52.3349,52.3349,52.2555,52.3349,170275.0
2020-01-07 11:25:00,59.32,59.4,59.3,59.31,217456.0,52.3261,52.3967,52.3085,52.3173,217456.0
2020-01-07 11:30:00,59.31,59.33,59.18,59.19,177915.0,52.3173,52.3349,52.2026,52.2114,177915.0
2020-01-07 11:35:00,59.18,59.22,59.13,59.14,156392.0,52.2026,52.2379,52.1585,52.1673,156392.0
2020-01-07 11:40:00,59.15,59.17,59.1,59.1,117419.0,52.1761,52.1938,52.132,52.132,117419.0
2020-01-07 11:45:00,59.1,59.13,59.06,59.06,130774.0,52.132,52.1585,52.0968,52.0968,130774.0
2020-01-07 11:50:00,59.06,59.11,59.04,59.1,219354.0,52.0968,52.1409,52.0791,52.132,219354.0
2020-01-07 11:55:00,59.1,59.18,59.09,59.17,144010.0,52.132,52.2026,52.1232,52.1938,144010.0
2020-01-07 12:00:00,59.16,59.19,59.13,59.16,124144.0,52.185,52.2114,52.1585,52.185,124144.0
2020-01-07 12:05:00,59.17,59.18,59.12,59.14,110267.0,52.1938,52.2026,52.1497,52.1673,110267.0
2020-01-07 12:10:00,59.14,59.15,59.07,59.1,165289.0,52.1673,52.1761,52.1056,52.132,165289.0
2020-01-07 12:15:00,59.09,59.14,59.09,59.14,76662.0,52.1232,52.1673,52.1232,52.1673,76662.0
2020-01-07 12:20:00,59.13,59.16,59.11,59.14,128458.0,52.1585,52.185,52.1409,52.1673,128458.0
2020-01-07 12:25:00,59.15,59.16,59.13,59.14,63084.0,52.1761,52.185,52.1585,52.1673,63084.0
2020-01-07 12:30:00,59.13,59.14,59.05,59.06,156530.0,52.1585,52.1673,52.0879,52.0968,156530.0
2020-01-07 12:35:00,59.07,59.12,59.05,59.12,148839.0,52.1056,52.1497,52.0879,52.1497,148839.0
2020-01-07 12:40:00,59.11,59.13,59.1,59.1,65068.0,52.1409,52.1585,52.132,52.132,65068.0
2020-01-07 12:45:00,59.1,59.11,59.05,59.06,118557.0,52.132,52.1409,52.0879,52.0968,118557.0
2020-01-07 12:50:00,59.06,59.11,59.04,59.09,105867.0,52.0968,52.1409,52.0791,52.1232,105867.0
2020-01-07 12:55:00,59.1,59.15,59.09,59.14,79505.0,52.132,52.1761,52.1232,52.1673,79505.0
2020-01-07 13:00:00,59.14,59.18,59.13,59.17,98193.0,52.1673,52.2026,52.1585,52.1938,98193.0
2020-01-07 13:05:00,59.17,59.17,59.14,59.16,54738.0,52.1938,52.1938,52.1673,52.185,54738.0
2020-01-07 13:10:00,59.16,59.17,59.14,59.16,82765.0,52.185,52.1938,52.1673,52.185,82765.0
2020-01-07 13:15:00,59.16,59.21,59.15,59.19,137730.0,52.185,52.2291,52.1761,52.2114,137730.0
2020-01-07 13:20:00,59.19,59.19,59.15,59.16,93052.0,52.2114,52.2114,52.1761,52.185,93052.0
2020-01-07 13:25:00,59.15,59.16,59.07,59.09,219176.0,52.1761,52.185,52.1056,52.1232,219176.0
2020-01-07 13:30:00,59.09,59.15,59.08,59.13,168556.0,52.1232,52.1761,52.1144,52.1585,168556.0
2020-01-07 13:35:00,59.13,59.13,59.08,59.08,91503.0,52.1585,52.1585,52.1144,52.1144,91503.0
2020-01-07 13:40:00,59.09,59.09,59.04,59.05,89590.0,52.1232,52.1232,52.0791,52.0879,89590.0
2020-01-07 13:45:00,59.06,59.07,59.01,59.05,191063.0,52.0968,52.1056,52.0526,52.0879,191063.0
2020-01-07 13:50:00,59.04,59.07,59.02,59.03,87384.0,52.0791,52.1056,52.0615,52.0703,87384.0
2020-01-07 13:55:00,59.02,59.1,59.02,59.09,132796.0,52.0615,52.132,52.0615,52.1232,132796.0
2020-01-07 14:00:00,59.09,59.1,59.01,59.01,130513.0,52.1232,52.132,52.0526,52.0526,130513.0
2020-01-07 14:05:00,59.02,59.02,58.98,58.99,196108.0,52.0615,52.0615,52.0262,52.035,196108.0
2020-01-07 14:10:00,58.99,59.02,58.97,58.98,119143.0,52.035,52.0615,52.0174,52.0262,119143.0
2020-01-07 14:15:00,58.99,59.05,58.97,59.03,178038.0,52.035,52.0879,52.0174,52.0703,178038.0
2020-01-07 14:20:00,59.04,59.05,59.0,59.01,87168.0,52.0791,52.0879,52.0438,52.0526,87168.0
2020-01-07 14:25:00,59.01,59.05,59.01,59.02,105814.0,52.0526,52.0879,52.0526,52.0615,105814.0
2020-01-07 14:30:00,59.02,59.05,59.0,59.04,124870.0,52.0615,52.0879,52.0438,52.0791,124870.0
2020-01-07 14:35:00,59.04,59.07,58.97,58.98,425692.0,52.0791,52.1056,52.0174,52.0262,425692.0
2020-01-07 14:40:00,58.98,59.06,58.97,59.05,287316.0,52.0262,52.0968,52.0174,52.0879,287316.0
2020-01-07 14:45:00,59.05,59.09,59.05,59.05,76204.0,52.0879,52.1232,52.0879,52.0879,76204.0
2020-01-07 14:50:00,59.05,59.06,59.03,59.04,102975.0,52.0879,52.0968,52.0703,52.0791,102975.0
2020-01-07 14:55:00,59.04,59.12,59.03,59.12,101740.0,52.0791,52.1497,52.0703,52.1497,101740.0
2020-01-07 15:00:00,59.12,59.17,59.07,59.08,344076.0,52.1497,52.1938,52.1056,52.1144,344076.0
2020-01-07 15:05:00,59.08,59.12,59.06,59.12,177388.0,52.1144,52.1497,52.0968,52.1497,177388.0
2020-01-07 15:10:00,59.12,59.16,59.11,59.13,140748.0,52.1497,52.185,52.1409,52.1585,140748.0
2020-01-07 15:15:00,59.14,59.2,59.13,59.17,205610.0,52.1673,52.2202,52.1585,52.1938,205610.0
2020-01-07 15:20:00,59.17,59.18,59.12,59.16,353871.0,52.1938,52.2026,52.1497,52.185,353871.0
2020-01-07 15:25:00,59.16,59.17,59.15,59.15,112336.0,52.185,52.1938,52.1761,52.1761,112336.0
2020-01-07 15:30:00,59.15,59.16,59.11,59.14,189793.0,52.1761,52.185,52.1409,52.1673,189793.0
2020-01-07 15:35:00,59.13,59.14,59.08,59.09,168974.0,52.1585,52.1673,52.1144,52.1232,168974.0
2020-01-07 15:40:00,59.09,59.13,59.08,59.11,147004.0,52.1232,52.1585,52.1144,52.1409,147004.0
2020-01-07 15:45:00,59.11,59.11,58.99,59.0,308534.0,52.1409,52.1409,52.035,52.0438,308534.0
2020-01-07 15:50:00,59.0,59.01,58.91,58.97,467293.0,52.0438,52.0526,51.9644,52.0174,467293.0
2020-01-07 15:55:00,58.96,58.99,58.89,58.93,879000.0,52.0085,52.035,51.9468,51.9821,879000.0
2020-01-08 09:30:00,58.86,59.06,58.66,58.94,704360.0,51.9203,52.0968,51.7439,51.9909,704360.0
2020-01-08 09:35:00,58.93,59.06,58.91,59.0,401621.0,51.9821,52.0968,51.9644,52.0438,401621.0
2020-01-08 09:40:00,59.01,59.09,59.0,59.08,293881.0,52.0526,52.1232,52.0438,52.1144,293881.0
2020-01-08 09:45:00,59.09,59.14,58.93,58.95,317105.0,52.1232,52.1673,51.9821,51.9997,317105.0
2020-01-08 09:50:00,58.94,58.94,58.81,58.91,386397.0,51.9909,51.9909,51.8762,51.9644,386397.0
2020-01-08 09:55:00,58.92,59.05,58.88,58.97,236801.0,51.9733,52.0879,51.938,52.0174,236801.0
2020-01-08 10:00:00,58.97,59.01,58.95,58.98,175081.0,52.0174,52.0526,51.9997,52.0262,175081.0
2020-01-08 10:05:00,58.98,59.01,58.93,58.95,194537.0,52.0262,52.0526,51.9821,51.9997,194537.0
2020-01-08 10:10:00,58.96,58.98,58.88,58.93,229180.0,52.0085,52.0262,51.938,51.9821,229180.0
2020-01-08 10:15:00,58.93,58.99,58.9,58.92,187300.0,51.9821,52.035,51.9556,51.9733,187300.0
2020-01-08 10:20:00,58.92,58.96,58.85,58.87,193190.0,51.9733,52.0085,51.9115,51.9292,193190.0
2020-01-08 10:25:00,58.87,58.89,58.79,58.85,231553.0,51.9292,51.9468,51.8586,51.9115,231553.0
2020-01-08 10:30:00,58.85,58.93,58.8,58.84,143313.0,51.9115,51.9821,51.8674,51.9027,143313.0
2020-01-08 10:35:00,58.84,58.91,58.82,58.87,170206.0,51.9027,51.9644,51.885,51.9292,170206.0
2020-01-08 10:40:00,58.87,58.89,58.74,58.74,136803.0,51.9292,51.9468,51.8145,51.8145,136803.0
2020-01-08 10:45:00,58.74,58.74,58.62,58.64,420118.0,51.8145,51.8145,51.7086,51.7263,420118.0
2020-01-08 10:50:00,58.63,58.71,58.62,58.68,287253.0,51.7174,51.788,51.7086,51.7616,287253.0
2020-01-08 10:55:00,58.69,58.76,58.64,58.74,283078.0,51.7704,51.8321,51.7263,51.8145,283078.0
2020-01-08 11:00:00,58.73,58.78,58.69,58.73,177837.0,51.8057,51.8498,51.7704,51.8057,177837.0
2020-01-08 11:05:00,58.72,58.76,58.7,58.74,146081.0,51.7968,51.8321,51.7792,51.8145,146081.0
2020-01-08 11:10:00,58.74,58.78,58.71,58.76,142118.0,51.8145,51.8498,51.788,51.8321,142118.0
2020-01-08 11:15:00,58.76,58.82,58.73,58.74,149210.0,51.8321,51.885,51.8057,51.8145,149210.0
2020-01-08 11:20:00,58.75,58.77,58.62,58.64,150302.0,51.8233,51.8409,51.7086,51.7263,150302.0
2020-01-08 11:25:00,58.63,58.81,58.52,58.78,521798.0,51.7174,51.8762,51.6204,51.8498,521798.0
2020-01-08 11:30:00,58.78,58.78,58.59,58.62,502790.0,51.8498,51.8498,51.6822,51.7086,502790.0
2020-01-08 11:35:00,58.62,58.82,58.62,58.78,454934.0,51.7086,51.885,51.7086,51.8498,454934.0
2020-01-08 11:40:00,58.78,58.91,58.77,58.89,728078.0,51.8498,51.9644,51.8409,51.9468,728078.0
2020-01-08 11:45:00,58.89,58.92,58.76,58.88,341640.0,51.9468,51.9733,51.8321,51.938,341640.0
2020-01-08 11:50:00,58.89,58.9,58.83,58.84,219931.0,51.9468,51.9556,51.8939,51.9027,219931.0
2020-01-08 11:55:00,58.85,58.87,58.81,58.83,178326.0,51.9115,51.9292,51.8762,51.8939,178326.0
2020-01-08 12:00:00,58.84,58.94,58.82,58.9,173537.0,51.9027,51.9909,51.885,51.9556,173537.0
2020-01-08 12:05:00,58.9,58.91,58.84,58.85,106162.0,51.9556,51.9644,51.9027,51.9115,106162.0
2020-01-08 12:10:00,58.84,58.87,58.78,58.79,123933.0,51.9027,51.9292,51.8498,51.8586,123933.0
2020-01-08 12:15:00,58.8,58.84,58.77,58.8,113947.0,51.8674,51.9027,51.8409,51.8674,113947.0
2020-01-08 12:20:00,58.81,58.84,58.79,58.81,120994.0,51.8762,51.9027,51.8586,51.8762,120994.0
2020-01-08 12:25:00,58.81,58.88,58.81,58.85,220737.0,51.8762,51.938,51.8762,51.9115,220737.0
2020-01-08 12:30:00,58.85,58.9,58.83,58.9,158126.0,51.9115,51.9556,51.8939,51.9556,158126.0
2020-01-08 12:35:00,58.89,58.9,58.83,58.84,146079.0,51.9468,51.9556,51.8939,51.9027,146079.0
2020-01-08 12:40:00,58.85,58.87,58.84,58.87,105603.0,51.9115,51.9292,51.9027,51.9292,105603.0
2020-01-08 12:45:00,58.86,58.91,58.85,58.9,124654.0,51.9203,51.9644,51.9115,51.9556,124654.0
2020-01-08 12:50:00,58.9,58.91,58.86,58.9,92042.0,51.9556,51.9644,51.9203,51.9556,92042.0
2020-01-08 12:55:00,58.9,58.94,58.87,58.89,119800.0,51.9556,51.9909,51.9292,51.9468,119800.0
2020-01-08 13:00:00,58.89,58.92,58.87,58.89,90871.0,51.9468,51.9733,51.9292,51.9468,90871.0
2020-01-08 13:05:00,58.89,58.95,58.86,58.93,258616.0,51.9468,51.9997,51.9203,51.9821,258616.0
2020-01-08 13:10:00,58.93,58.96,58.86,58.92,178308.0,51.9821,52.0085,51.9203,51.9733,178308.0
2020-01-08 13:15:00,58.92,58.98,58.91,58.97,147855.0,51.9733,52.0262,51.9644,52.0174,147855.0
2020-01-08 13:20:00,58.98,58.99,58.93,58.97,152427.0,52.0262,52.035,51.9821,52.0174,152427.0
2020-01-08 13:25:00,58.97,59.0,58.96,59.0,71482.0,52.0174,52.0438,52.0085,52.0438,71482.0
2020-01-08 13:30:00,58.99,59.01,58.97,58.98,112270.0,52.035,52.0526,52.0174,52.0262,112270.0
2020-01-08 13:35:00,58.98,59.07,58.98,59.05,114615.0,52.0262,52.1056,52.0262,52.0879,114615.0
2020-01-08 13:40:00,59.05,59.07,59.02,59.05,56701.0,52.0879,52.1056,52.0615,52.0879,56701.0
2020-01-08 13:45:00,59.05,59.06,59.0,59.02,116368.0,52.0879,52.0968,52.0438,52.0615,116368.0
2020-01-08 13:50:00,59.01,59.02,58.96,58.99,61276.0,52.0526,52.0615,52.0085,52.035,61276.0
2020-01-08 13:55:00,58.98,58.99,58.91,58.93,102471.0,52.0262,52.035,51.9644,51.9821,102471.0
2020-01-08 14:00:00,58.93,58.98,58.92,58.96,91654.0,51.9821,52.0262,51.9733,52.0085,91654.0
2020-01-08 14:05:00,58.97,59.01,58.96,58.98,82290.0,52.0174,52.0526,52.0085,52.0262,82290.0
2020-01-08 14:10:00,58.99,59.0,58.97,59.0,86594.0,52.035,52.0438,52.0174,52.0438,86594.0
2020-01-08 14:15:00,59.0,59.01,58.98,58.99,92077.0,52.0438,52.0526,52.0262,52.035,92077.0
2020-01-08 14:20:00,58.99,59.01,58.98,58.98,86306.0,52.035,52.0526,52.0262,52.0262,86306.0
2020-01-08 14:25:00,58.98,59.0,58.95,58.98,88898.0,52.0262,52.0438,51.9997,52.0262,88898.0
2020-01-08 14:30:00,58.98,58.99,58.96,58.99,87323.0,52.0262,52.035,52.0085,52.035,87323.0
2020-01-08 14:35:00,58.99,59.04,58.98,59.04,161778.0,52.035,52.0791,52.0262,52.0791,161778.0
2020-01-08 14:40:00,59.04,59.11,59.03,59.08,129414.0,52.0791,52.1409,52.0703,52.1144,129414.0
2020-01-08 14:45:00,59.08,59.1,58.99,59.04,449550.0,52.1144,52.132,52.035,52.0791,449550.0
2020-01-08 14:50:00,59.04,59.09,59.04,59.08,368032.0,52.0791,52.1232,52.0791,52.1144,368032.0
2020-01-08 14:55:00,59.08,59.11,59.07,59.1,72537.0,52.1144,52.1409,52.1056,52.132,72537.0
2020-01-08 15:00:00,59.11,59.18,59.1,59.17,195022.0,52.1409,52.2026,52.132,52.1938,195022.0
2020-01-08 15:05:00,59.18,59.22,59.17,59.22,131901.0,52.2026,52.2379,52.1938,52.2379,131901.0
2020-01-08 15:10:00,59.23,59.32,59.22,59.31,126095.0,52.2467,52.3261,52.2379,52.3173,126095.0
2020-01-08 15:15:00,59.31,59.31,59.22,59.26,126311.0,52.3173,52.3173,52.2379,52.2732,126311.0
2020-01-08 15:20:00,59.25,59.26,59.22,59.23,186471.0,52.2644,52.2732,52.2379,52.2467,186471.0
2020-01-08 15:25:00,59.23,59.25,59.2,59.22,161748.0,52.2467,52.2644,52.2202,52.2379,161748.0
2020-01-08 15:30:00,59.22,59.24,59.17,59.2,218712.0,52.2379,52.2555,52.1938,52.2202,218712.0
2020-01-08 15:35:00,59.2,59.23,59.18,59.23,175530.0,52.2202,52.2467,52.2026,52.2467,175530.0
2020-01-08 15:40:00,59.23,59.23,59.18,59.23,235581.0,52.2467,52.2467,52.2026,52.2467,235581.0
2020-01-08 15:45:00,59.23,59.23,59.05,59.07,607366.0,52.2467,52.2467,52.0879,52.1056,607366.0
2020-01-08 15:50:00,59.06,59.1,58.97,59.0,470782.0,52.0968,52.132,52.0174,52.0438,470782.0
2020-01-08 15:55:00,58.99,59.01,58.93,58.97,756498.0,52.035,52.0526,51.9821,52.0174,756498.0
2020-01-09 09:30:00,59.15,59.49,59.0,59.47,884315.0,52.1761,52.4761,52.0438,52.4584,884315.0
2020-01-09 09:35:00,59.47,59.47,59.22,59.24,366678.0,52.4584,52.4584,52.2379,52.2555,366678.0
2020-01-09 09:40:00,59.23,59.34,59.2,59.23,198178.0,52.2467,52.3437,52.2202,52.2467,198178.0
2020-01-09 09:45:00,59.23,59.31,59.16,59.3,221704.0,52.2467,52.3173,52.185,52.3085,221704.0
2020-01-09 09:50:00,59.3,59.33,59.25,59.26,143116.0,52.3085,52.3349,52.2644,52.2732,143116.0
2020-01-09 09:55:00,59.27,59.27,59.16,59.21,177050.0,52.282,52.282,52.185,52.2291,177050.0
2020-01-09 10:00:00,59.21,59.22,58.97,59.01,511859.0,52.2291,52.2379,52.0174,52.0526,511859.0
2020-01-09 10:05:00,59.0,59.02,58.9,59.0,405325.0,52.0438,52.0615,51.9556,52.0438,405325.0
2020-01-09 10:10:00,59.0,59.16,58.99,59.13,310495.0,52.0438,52.185,52.035,52.1585,310495.0
2020-01-09 10:15:00,59.13,59.16,59.08,59.1,130054.0,52.1585,52.185,52.1144,52.132,130054.0
2020-01-09 10:20:00,59.1,59.16,59.06,59.07,101115.0,52.132,52.185,52.0968,52.1056,101115.0
2020-01-09 10:25:00,59.07,59.1,59.04,59.1,83556.0,52.1056,52.132,52.0791,52.132,83556.0
2020-01-09 10:30:00,59.1,59.19,59.08,59.17,114904.0,52.132,52.2114,52.1144,52.1938,114904.0
2020-01-09 10:35:00,59.17,59.26,59.15,59.23,228749.0,52.1938,52.2732,52.1761,52.2467,228749.0
2020-01-09 10:40:00,59.23,59.28,59.22,59.26,168935.0,52.2467,52.2908,52.2379,52.2732,168935.0
2020-01-09 10:45:00,59.26,59.37,59.24,59.35,199779.0,52.2732,52.3702,52.2555,52.3526,199779.0
2020-01-09 10:50:00,59.34,59.36,59.29,59.31,78739.0,52.3437,52.3614,52.2996,52.3173,78739.0
2020-01-09 10:55:00,59.32,59.35,59.29,59.3,138001.0,52.3261,52.3526,52.2996,52.3085,138001.0
2020-01-09 11:00:00,59.3,59.32,59.19,59.22,169579.0,52.3085,52.3261,52.2114,52.2379,169579.0
2020-01-09 11:05:00,59.22,59.23,59.13,59.14,155408.0,52.2379,52.2467,52.1585,52.1673,155408.0
2020-01-09 11:10:00,59.13,59.16,59.1,59.11,101087.0,52.1585,52.185,52.132,52.1409,101087.0
2020-01-09 11:15:00,59.11,59.11,59.06,59.08,91670.0,52.1409,52.1409,52.0968,52.1144,91670.0
2020-01-09 11:20:00,59.09,59.1,59.0,59.01,106382.0,52.1232,52.132,52.0438,52.0526,106382.0
2020-01-09 11:25:00,59.01,59.06,59.0,59.06,128484.0,52.0526,52.0968,52.0438,52.0968,128484.0
2020-01-09 11:30:00,59.06,59.12,59.05,59.08,104638.0,52.0968,52.1497,52.0879,52.1144,104638.0
2020-01-09 11:35:00,59.08,59.09,59.02,59.02,193900.0,52.1144,52.1232,52.0615,52.0615,193900.0
2020-01-09 11:40:00,59.03,59.04,58.98,58.98,191747.0,52.0703,52.0791,52.0262,52.0262,191747.0
2020-01-09 11:45:00,58.98,59.1,58.98,59.06,139571.0,52.0262,52.132,52.0262,52.0968,139571.0
2020-01-09 11:50:00,59.07,59.1,59.04,59.07,96417.0,52.1056,52.132,52.0791,52.1056,96417.0
2020-01-09 11:55:00,59.06,59.08,59.01,59.05,95737.0,52.0968,52.1144,52.0526,52.0879,95737.0
2020-01-09 12:00:00,59.04,59.05,59.01,59.02,72100.0,52.0791,52.0879,52.0526,52.0615,72100.0
2020-01-09 12:05:00,59.01,59.04,59.0,59.02,52902.0,52.0526,52.0791,52.0438,52.0615,52902.0
2020-01-09 12:10:00,59.02,59.04,58.98,59.02,97825.0,52.0615,52.0791,52.0262,52.0615,97825.0
2020-01-09 12:15:00,59.02,59.07,59.01,59.05,92548.0,52.0615,52.1056,52.0526,52.0879,92548.0
2020-01-09 12:20:00,59.05,59.05,58.96,58.98,106518.0,52.0879,52.0879,52.0085,52.0262,106518.0
2020-01-09 12:25:00,58.98,59.0,58.93,58.96,140061.0,52.0262,52.0438,51.9821,52.0085,140061.0
2020-01-09 12:30:00,58.96,58.96,58.87,58.87,123062.0,52.0085,52.0085,51.9292,51.9292,123062.0
2020-01-09 12:35:00,58.87,58.93,58.86,58.9,125344.0,51.9292,51.9821,51.9203,51.9556,125344.0
2020-01-09 12:40:00,58.89,58.93,58.83,58.89,155241.0,51.9468,51.9821,51.8939,51.9468,155241.0
2020-01-09 12:45:00,58.89,58.99,58.89,58.95,173563.0,51.9468,52.035,51.9468,51.9997,173563.0
2020-01-09 12:50:00,58.95,59.05,58.94,59.03,118150.0,51.9997,52.0879,51.9909,52.0703,118150.0
2020-01-09 12:55:00,59.03,59.05,58.99,59.02,99024.0,52.0703,52.0879,52.035,52.0615,99024.0
2020-01-09 13:00:00,59.03,59.04,58.97,59.04,55043.0,52.0703,52.0791,52.0174,52.0791,55043.0
2020-01-09 13:05:00,59.04,59.07,59.03,59.05,70447.0,52.0791,52.1056,52.0703,52.0879,70447.0
2020-01-09 13:10:00,59.05,59.14,59.04,59.11,100255.0,52.0879,52.1673,52.0791,52.1409,100255.0
2020-01-09 13:15:00,59.11,59.11,58.99,59.04,133285.0,52.1409,52.1409,52.035,52.0791,133285.0
2020-01-09 13:20:00,59.04,59.06,58.98,59.03,59600.0,52.0791,52.0968,52.0262,52.0703,59600.0
2020-01-09 13:25:00,59.04,59.04,58.98,59.02,70708.0,52.0791,52.0791,52.0262,52.0615,70708.0
2020-01-09 13:30:00,59.02,59.09,59.01,59.03,56646.0,52.0615,52.1232,52.0526,52.0703,56646.0
2020-01-09 13:35:00,59.03,59.04,58.96,58.99,99574.0,52.0703,52.0791,52.0085,52.035,99574.0
2020-01-09 13:40:00,59.0,59.01,58.96,58.99,80320.0,52.0438,52.0526,52.0085,52.035,80320.0
2020-01-09 13:45:00,59.0,59.03,58.98,59.01,70767.0,52.0438,52.0703,52.0262,52.0526,70767.0
2020-01-09 13:50:00,59.01,59.07,59.0,59.01,73731.0,52.0526,52.1056,52.0438,52.0526,73731.0
2020-01-09 13:55:00,59.02,59.06,59.01,59.03,37505.0,52.0615,52.0968,52.0526,52.0703,37505.0
2020-01-09 14:00:00,59.03,59.06,59.03,59.03,58530.0,52.0703,52.0968,52.0703,52.0703,58530.0
2020-01-09 14:05:00,59.02,59.06,59.02,59.05,51783.0,52.0615,52.0968,52.0615,52.0879,51783.0
2020-01-09 14:10:00,59.06,59.08,59.02,59.06,65683.0,52.0968,52.1144,52.0615,52.0968,65683.0
2020-01-09 14:15:00,59.07,59.14,59.05,59.14,101635.0,52.1056,52.1673,52.0879,52.1673,101635.0
2020-01-09 14:20:00,59.14,59.15,59.1,59.15,125716.0,52.1673,52.1761,52.132,52.1761,125716.0
2020-01-09 14:25:00,59.15,59.18,59.14,59.16,58400.0,52.1761,52.2026,52.1673,52.185,58400.0
2020-01-09 14:30:00,59.17,59.22,59.16,59.21,74567.0,52.1938,52.2379,52.185,52.2291,74567.0
2020-01-09 14:35:00,59.21,59.24,59.18,59.22,120541.0,52.2291,52.2555,52.2026,52.2379,120541.0
2020-01-09 14:40:00,59.22,59.28,59.21,59.25,86618.0,52.2379,52.2908,52.2291,52.2644,86618.0
2020-01-09 14:45:00,59.24,59.25,59.2,59.23,100013.0,52.2555,52.2644,52.2202,52.2467,100013.0
2020-01-09 14:50:00,59.22,59.26,59.19,59.21,91353.0,52.2379,52.2732,52.2114,52.2291,91353.0
2020-01-09 14:55:00,59.2,59.23,59.18,59.2,81480.0,52.2202,52.2467,52.2026,52.2202,81480.0
2020-01-09 15:00:00,59.2,59.24,59.18,59.22,98674.0,52.2202,52.2555,52.2026,52.2379,98674.0
2020-01-09 15:05:00,59.23,59.23,59.2,59.23,56418.0,52.2467,52.2467,52.2202,52.2467,56418.0
2020-01-09 15:10:00,59.22,59.23,59.17,59.21,121154.0,52.2379,52.2467,52.1938,52.2291,121154.0
2020-01-09 15:15:00,59.22,59.23,59.19,59.2,132669.0,52.2379,52.2467,52.2114,52.2202,132669.0
2020-01-09 15:20:00,59.2,59.2,59.15,59.16,149527.0,52.2202,52.2202,52.1761,52.185,149527.0
2020-01-09 15:25:00,59.16,59.26,59.15,59.25,149521.0,52.185,52.2732,52.1761,52.2644,149521.0
2020-01-09 15:30:00,59.26,59.28,59.25,59.27,147133.0,52.2732,52.2908,52.2644,52.282,147133.0
2020-01-09 15:35:00,59.27,59.31,59.26,59.3,111910.0,52.282,52.3173,52.2732,52.3085,111910.0
2020-01-09 15:40:00,59.3,59.31,59.26,59.3,175666.0,52.3085,52.3173,52.2732,52.3085,175666.0
2020-01-09 15:45:00,59.3,59.33,59.27,59.29,179726.0,52.3085,52.3349,52.282,52.2996,179726.0
2020-01-09 15:50:00,59.29,59.43,59.28,59.43,462502.0,52.2996,52.4231,52.2908,52.4231,462502.0
2020-01-09 15:55:00,59.43,59.51,59.28,59.3,1411928.0,52.4231,52.4937,52.2908,52.3085,1411928.0
2020-01-10 09:30:00,59.57,59.77,59.5,59.75,814457.0,52.5466,52.723,52.4849,52.7054,814457.0
2020-01-10 09:35:00,59.75,59.93,59.74,59.89,422735.0,52.7054,52.8642,52.6966,52.8289,422735.0
2020-01-10 09:40:00,59.9,60.08,59.88,60.01,658580.0,52.8377,52.9965,52.8201,52.9347,658580.0
2020-01-10 09:45:00,60.01,60.01,59.85,59.89,394377.0,52.9347,52.9347,52.7936,52.8289,394377.0
2020-01-10 09:50:00,59.89,59.9,59.75,59.78,351095.0,52.8289,52.8377,52.7054,52.7319,351095.0
2020-01-10 09:55:00,59.79,59.79,59.66,59.75,180283.0,52.7407,52.7407,52.626,52.7054,180283.0
2020-01-10 10:00:00,59.75,59.75,59.67,59.67,129181.0,52.7054,52.7054,52.6348,52.6348,129181.0
2020-01-10 10:05:00,59.68,59.73,59.65,59.7,129054.0,52.6437,52.6878,52.6172,52.6613,129054.0
2020-01-10 10:10:00,59.7,59.73,59.63,59.64,148763.0,52.6613,52.6878,52.5995,52.6084,148763.0
2020-01-10 10:15:00,59.64,59.69,59.63,59.63,219842.0,52.6084,52.6525,52.5995,52.5995,219842.0
2020-01-10 10:20:00,59.64,59.66,59.58,59.63,140883.0,52.6084,52.626,52.5554,52.5995,140883.0
2020-01-10 10:25:00,59.64,59.66,59.54,59.63,223521.0,52.6084,52.626,52.5202,52.5995,223521.0
2020-01-10 10:30:00,59.63,59.64,59.59,59.61,114054.0,52.5995,52.6084,52.5643,52.5819,114054.0
2020-01-10 10:35:00,59.61,59.61,59.54,59.55,139008.0,52.5819,52.5819,52.5202,52.529,139008.0
2020-01-10 10:40:00,59.56,59.62,59.51,59.55,125318.0,52.5378,52.5907,52.4937,52.529,125318.0
2020-01-10 10:45:00,59.55,59.61,59.51,59.51,152279.0,52.529,52.5819,52.4937,52.4937,152279.0
2020-01-10 10:50:00,59.51,59.54,59.46,59.51,137774.0,52.4937,52.5202,52.4496,52.4937,137774.0
2020-01-10 10:55:00,59.5,59.56,59.5,59.53,71923.0,52.4849,52.5378,52.4849,52.5113,71923.0
2020-01-10 11:00:00,59.53,59.54,59.5,59.52,57882.0,52.5113,52.5202,52.4849,52.5025,57882.0
2020-01-10 11:05:00,59.52,59.52,59.46,59.49,81117.0,52.5025,52.5025,52.4496,52.4761,81117.0
2020-01-10 11:10:00,59.49,59.53,59.46,59.5,114706.0,52.4761,52.5113,52.4496,52.4849,114706.0
2020-01-10 11:15:00,59.5,59.5,59.45,59.5,98275.0,52.4849,52.4849,52.4408,52.4849,98275.0
2020-01-10 11:20:00,59.49,59.53,59.4,59.45,138664.0,52.4761,52.5113,52.3967,52.4408,138664.0
2020-01-10 11:25:00,59.44,59.48,59.38,59.39,104808.0,52.4319,52.4672,52.379,52.3878,104808.0
2020-01-10 11:30:00,59.38,59.4,59.31,59.39,99010.0,52.379,52.3967,52.3173,52.3878,99010.0
2020-01-10 11:35:00,59.39,59.46,59.37,59.46,80790.0,52.3878,52.4496,52.3702,52.4496,80790.0
2020-01-10 11:40:00,59.46,59.47,59.31,59.35,94072.0,52.4496,52.4584,52.3173,52.3526,94072.0
2020-01-10 11:45:00,59.35,59.37,59.29,59.3,65101.0,52.3526,52.3702,52.2996,52.3085,65101.0
2020-01-10 11:50:00,59.3,59.35,59.29,59.32,102430.0,52.3085,52.3526,52.2996,52.3261,102430.0
2020-01-10 11:55:00,59.31,59.36,59.29,59.35,56962.0,52.3173,52.3614,52.2996,52.3526,56962.0
2020-01-10 12:00:00,59.35,59.35,59.29,59.31,101504.0,52.3526,52.3526,52.2996,52.3173,101504.0
2020-01-10 12:05:00,59.3,59.36,59.24,59.26,126217.0,52.3085,52.3614,52.2555,52.2732,126217.0
2020-01-10 12:10:00,59.26,59.34,59.24,59.29,81296.0,52.2732,52.3437,52.2555,52.2996,81296.0
2020-01-10 12:15:00,59.29,59.3,59.21,59.27,95767.0,52.2996,52.3085,52.2291,52.282,95767.0
2020-01-10 12:20:00,59.27,59.29,59.23,59.27,104024.0,52.282,52.2996,52.2467,52.282,104024.0
2020-01-10 12:25:00,59.27,59.39,59.26,59.38,83024.0,52.282,52.3878,52.2732,52.379,83024.0
2020-01-10 12:30:00,59.37,59.38,59.32,59.33,80922.0,52.3702,52.379,52.3261,52.3349,80922.0
2020-01-10 12:35:00,59.33,59.36,59.27,59.34,61251.0,52.3349,52.3614,52.282,52.3437,61251.0
2020-01-10 12:40:00,59.35,59.36,59.3,59.34,50067.0,52.3526,52.3614,52.3085,52.3437,50067.0
2020-01-10 12:45:00,59.34,59.4,59.33,59.38,87387.0,52.3437,52.3967,52.3349,52.379,87387.0
2020-01-10 12:50:00,59.39,59.39,59.33,59.36,84648.0,52.3878,52.3878,52.3349,52.3614,84648.0
2020-01-10 12:55:00,59.36,59.42,59.33,59.35,84265.0,52.3614,52.4143,52.3349,52.3526,84265.0
2020-01-10 13:00:00,59.35,59.39,59.32,59.38,45906.0,52.3526,52.3878,52.3261,52.379,45906.0
2020-01-10 13:05:00,59.38,59.41,59.36,59.39,51471.0,52.379,52.4055,52.3614,52.3878,51471.0
2020-01-10 13:10:00,59.39,59.4,59.36,59.4,58880.0,52.3878,52.3967,52.3614,52.3967,58880.0
2020-01-10 13:15:00,59.4,59.42,59.39,59.4,57852.0,52.3967,52.4143,52.3878,52.3967,57852.0
2020-01-10 13:20:00,59.4,59.41,59.37,59.39,63491.0,52.3967,52.4055,52.3702,52.3878,63491.0
2020-01-10 13:25:00,59.39,59.43,59.38,59.4,66861.0,52.3878,52.4231,52.379,52.3967,66861.0
2020-01-10 13:30:00,59.4,59.42,59.38,59.41,31402.0,52.3967,52.4143,52.379,52.4055,31402.0
2020-01-10 13:35:00,59.42,59.42,59.38,59.4,74869.0,52.4143,52.4143,52.379,52.3967,74869.0
2020-01-10 13:40:00,59.39,59.43,59.36,59.43,83282.0,52.3878,52.4231,52.3614,52.4231,83282.0
2020-01-10 13:45:00,59.42,59.44,59.41,59.41,76200.0,52.4143,52.4319,52.4055,52.4055,76200.0
2020-01-10 13:50:00,59.42,59.42,59.34,59.36,74133.0,52.4143,52.4143,52.3437,52.3614,74133.0
2020-01-10 13:55:00,59.35,59.36,59.29,59.3,104044.0,52.3526,52.3614,52.2996,52.3085,104044.0
2020-01-10 14:00:00,59.3,59.36,59.28,59.29,120833.0,52.3085,52.3614,52.2908,52.2996,120833.0
2020-01-10 14:05:00,59.3,59.34,59.28,59.31,74498.0,52.3085,52.3437,52.2908,52.3173,74498.0
2020-01-10 14:10:00,59.31,59.31,59.21,59.22,112382.0,52.3173,52.3173,52.2291,52.2379,112382.0
2020-01-10 14:15:00,59.22,59.28,59.22,59.24,134904.0,52.2379,52.2908,52.2379,52.2555,134904.0
2020-01-10 14:20:00,59.24,59.26,59.21,59.21,60022.0,52.2555,52.2732,52.2291,52.2291,60022.0
2020-01-10 14:25:00,59.21,59.22,59.17,59.18,76160.0,52.2291,52.2379,52.1938,52.2026,76160.0
2020-01-10 14:30:00,59.18,59.2,59.13,59.15,118051.0,52.2026,52.2202,52.1585,52.1761,118051.0
2020-01-10 14:35:00,59.15,59.16,59.11,59.13,89164.0,52.1761,52.185,52.1409,52.1585,89164.0
2020-01-10 14:40:00,59.12,59.12,59.08,59.1,125806.0,52.1497,52.1497,52.1144,52.132,125806.0
2020-01-10 14:45:00,59.09,59.18,59.06,59.13,133069.0,52.1232,52.2026,52.0968,52.1585,133069.0
2020-01-10 14:50:00,59.14,59.15,59.07,59.1,156693.0,52.1673,52.1761,52.1056,52.132,156693.0
2020-01-10 14:55:00,59.09,59.17,59.07,59.13,72896.0,52.1232,52.1938,52.1056,52.1585,72896.0
2020-01-10 15:00:00,59.13,59.16,59.08,59.1,113554.0,52.1585,52.185,52.1144,52.132,113554.0
2020-01-10 15:05:00,59.1,59.11,59.0,59.02,139870.0,52.132,52.1409,52.0438,52.0615,139870.0
2020-01-10 15:10:00,59.01,59.05,58.99,59.02,162252.0,52.0526,52.0879,52.035,52.0615,162252.0
2020-01-10 15:15:00,59.02,59.08,59.01,59.02,129581.0,52.0615,52.1144,52.0526,52.0615,129581.0
2020-01-10 15:20:00,59.02,59.1,59.0,59.07,157279.0,52.0615,52.132,52.0438,52.1056,157279.0
2020-01-10 15:25:00,59.06,59.08,59.03,59.04,138632.0,52.0968,52.1144,52.0703,52.0791,138632.0
2020-01-10 15:30:00,59.04,59.05,58.93,58.95,170615.0,52.0791,52.0879,51.9821,51.9997,170615.0
2020-01-10 15:35:00,58.95,58.98,58.93,58.93,197689.0,51.9997,52.0262,51.9821,51.9821,197689.0
2020-01-10 15:40:00,58.94,58.96,58.87,58.95,159627.0,51.9909,52.0085,51.9292,51.9997,159627.0
2020-01-10 15:45:00,58.95,59.01,58.92,58.93,208405.0,51.9997,52.0526,51.9733,51.9821,208405.0
2020-01-10 15:50:00,58.92,59.02,58.88,59.0,663790.0,51.9733,52.0615,51.938,52.0438,663790.0
2020-01-10 15:55:00,59.0,59.02,58.93,58.94,963503.0,52.0438,52.0615,51.9821,51.9909,963503.0
2020-01-13 09:30:00,59.17,59.32,59.08,59.15,513477.0,52.1938,52.3261,52.1144,52.1761,513477.0
2020-01-13 09:35:00,59.15,59.27,59.13,59.16,235452.0,52.1761,52.282,52.1585,52.185,235452.0
2020-01-13 09:40:00,59.17,59.29,59.13,59.26,330731.0,52.1938,52.2996,52.1585,52.2732,330731.0
2020-01-13 09:45:00,59.26,59.27,59.2,59.27,186349.0,52.2732,52.282,52.2202,52.282,186349.0
2020-01-13 09:50:00,59.27,59.35,59.26,59.35,135574.0,52.282,52.3526,52.2732,52.3526,135574.0
2020-01-13 09:55:00,59.35,59.58,59.34,59.54,405056.0,52.3526,52.5554,52.3437,52.5202,405056.0
2020-01-13 10:00:00,59.55,59.6,59.44,59.45,484928.0,52.529,52.5731,52.4319,52.4408,484928.0
2020-01-13 10:05:00,59.45,59.47,59.37,59.4,148657.0,52.4408,52.4584,52.3702,52.3967,148657.0
2020-01-13 10:10:00,59.4,59.45,59.32,59.44,105369.0,52.3967,52.4408,52.3261,52.4319,105369.0
2020-01-13 10:15:00,59.45,59.54,59.44,59.46,249057.0,52.4408,52.5202,52.4319,52.4496,249057.0
2020-01-13 10:20:00,59.46,59.47,59.4,59.45,202158.0,52.4496,52.4584,52.3967,52.4408,202158.0
2020-01-13 10:25:00,59.45,59.45,59.39,59.42,113193.0,52.4408,52.4408,52.3878,52.4143,113193.0
2020-01-13 10:30:00,59.42,59.44,59.31,59.34,115102.0,52.4143,52.4319,52.3173,52.3437,115102.0
2020-01-13 10:35:00,59.34,59.38,59.31,59.36,78161.0,52.3437,52.379,52.3173,52.3614,78161.0
2020-01-13 10:40:00,59.35,59.42,59.34,59.42,89925.0,52.3526,52.4143,52.3437,52.4143,89925.0
2020-01-13 10:45:00,59.41,59.43,59.38,59.42,62555.0,52.4055,52.4231,52.379,52.4143,62555.0
2020-01-13 10:50:00,59.42,59.49,59.4,59.46,322854.0,52.4143,52.4761,52.3967,52.4496,322854.0
2020-01-13 10:55:00,59.46,59.52,59.42,59.42,192930.0,52.4496,52.5025,52.4143,52.4143,192930.0
2020-01-13 11:00:00,59.43,59.44,59.37,59.42,61422.0,52.4231,52.4319,52.3702,52.4143,61422.0
2020-01-13 11:05:00,59.41,59.42,59.36,59.36,54003.0,52.4055,52.4143,52.3614,52.3614,54003.0
2020-01-13 11:10:00,59.36,59.37,59.32,59.33,70523.0,52.3614,52.3702,52.3261,52.3349,70523.0
2020-01-13 11:15:00,59.32,59.4,59.32,59.39,94045.0,52.3261,52.3967,52.3261,52.3878,94045.0
2020-01-13 11:20:00,59.39,59.48,59.39,59.45,152755.0,52.3878,52.4672,52.3878,52.4408,152755.0
2020-01-13 11:25:00,59.46,59.56,59.41,59.52,373917.0,52.4496,52.5378,52.4055,52.5025,373917.0
2020-01-13 11:30:00,59.51,59.56,59.49,59.5,128255.0,52.4937,52.5378,52.4761,52.4849,128255.0
2020-01-13 11:35:00,59.5,59.57,59.48,59.56,191444.0,52.4849,52.5466,52.4672,52.5378,191444.0
2020-01-13 11:40:00,59.56,59.58,59.53,59.55,148845.0,52.5378,52.5554,52.5113,52.529,148845.0
2020-01-13 11:45:00,59.55,59.59,59.54,59.57,74446.0,52.529,52.5643,52.5202,52.5466,74446.0
2020-01-13 11:50:00,59.58,59.58,59.55,59.56,117176.0,52.5554,52.5554,52.529,52.5378,117176.0
2020-01-13 11:55:00,59.57,59.65,59.51,59.65,135537.0,52.5466,52.6172,52.4937,52.6172,135537.0
2020-01-13 12:00:00,59.65,59.68,59.63,59.65,176562.0,52.6172,52.6437,52.5995,52.6172,176562.0
2020-01-13 12:05:00,59.64,59.65,59.59,59.62,77117.0,52.6084,52.6172,52.5643,52.5907,77117.0
2020-01-13 12:10:00,59.62,59.69,59.6,59.68,190844.0,52.5907,52.6525,52.5731,52.6437,190844.0
2020-01-13 12:15:00,59.69,59.72,59.66,59.72,110691.0,52.6525,52.6789,52.626,52.6789,110691.0
2020-01-13 12:20:00,59.73,59.77,59.7,59.7,163331.0,52.6878,52.723,52.6613,52.6613,163331.0
2020-01-13 12:25:00,59.71,59.72,59.64,59.72,191708.0,52.6701,52.6789,52.6084,52.6789,191708.0
2020-01-13 12:30:00,59.72,59.78,59.71,59.74,131949.0,52.6789,52.7319,52.6701,52.6966,131949.0
2020-01-13 12:35:00,59.73,59.74,59.64,59.66,157913.0,52.6878,52.6966,52.6084,52.626,157913.0
2020-01-13 12:40:00,59.65,59.67,59.63,59.65,48991.0,52.6172,52.6348,52.5995,52.6172,48991.0
2020-01-13 12:45:00,59.65,59.67,59.63,59.64,39299.0,52.6172,52.6348,52.5995,52.6084,39299.0
2020-01-13 12:50:00,59.63,59.68,59.63,59.65,42481.0,52.5995,52.6437,52.5995,52.6172,42481.0
2020-01-13 12:55:00,59.65,59.68,59.62,59.63,72428.0,52.6172,52.6437,52.5907,52.5995,72428.0
2020-01-13 13:00:00,59.63,59.67,59.6,59.67,122529.0,52.5995,52.6348,52.5731,52.6348,122529.0
2020-01-13 13:05:00,59.67,59.68,59.64,59.66,110485.0,52.6348,52.6437,52.6084,52.626,110485.0
2020-01-13 13:10:00,59.66,59.69,59.63,59.69,70561.0,52.626,52.6525,52.5995,52.6525,70561.0
2020-01-13 13:15:00,59.68,59.71,59.64,59.64,96981.0,52.6437,52.6701,52.6084,52.6084,96981.0
2020-01-13 13:20:00,59.65,59.69,59.63,59.67,103621.0,52.6172,52.6525,52.5995,52.6348,103621.0
2020-01-13 13:25:00,59.66,59.67,59.61,59.62,91686.0,52.626,52.6348,52.5819,52.5907,91686.0
2020-01-13 13:30:00,59.62,59.64,59.6,59.6,87330.0,52.5907,52.6084,52.5731,52.5731,87330.0
2020-01-13 13:35:00,59.6,59.68,59.59,59.67,130381.0,52.5731,52.6437,52.5643,52.6348,130381.0
2020-01-13 13:40:00,59.66,59.69,59.65,59.65,78097.0,52.626,52.6525,52.6172,52.6172,78097.0
2020-01-13 13:45:00,59.66,59.72,59.65,59.71,82794.0,52.626,52.6789,52.6172,52.6701,82794.0
2020-01-13 13:50:00,59.7,59.7,59.63,59.64,57340.0,52.6613,52.6613,52.5995,52.6084,57340.0
2020-01-13 13:55:00,59.64,59.65,59.63,59.64,59783.0,52.6084,52.6172,52.5995,52.6084,59783.0
2020-01-13 14:00:00,59.64,59.65,59.6,59.64,70665.0,52.6084,52.6172,52.5731,52.6084,70665.0
2020-01-13 14:05:00,59.65,59.66,59.61,59.62,104629.0,52.6172,52.626,52.5819,52.5907,104629.0
2020-01-13 14:10:00,59.62,59.62,59.58,59.6,59539.0,52.5907,52.5907,52.5554,52.5731,59539.0
2020-01-13 14:15:00,59.6,59.63,59.58,59.63,50356.0,52.5731,52.5995,52.5554,52.5995,50356.0
2020-01-13 14:20:00,59.64,59.67,59.61,59.67,72983.0,52.6084,52.6348,52.5819,52.6348,72983.0
2020-01-13 14:25:00,59.66,59.68,59.64,59.66,120770.0,52.626,52.6437,52.6084,52.626,120770.0
2020-01-13 14:30:00,59.65,59.67,59.64,59.67,111716.0,52.6172,52.6348,52.6084,52.6348,111716.0
2020-01-13 14:35:00,59.67,59.67,59.64,59.64,67997.0,52.6348,52.6348,52.6084,52.6084,67997.0
2020-01-13 14:40:00,59.64,59.66,59.62,59.62,68367.0,52.6084,52.626,52.5907,52.5907,68367.0
2020-01-13 14:45:00,59.63,59.63,59.57,59.57,64748.0,52.5995,52.5995,52.5466,52.5466,64748.0
2020-01-13 14:50:00,59.57,59.59,59.56,59.57,92873.0,52.5466,52.5643,52.5378,52.5466,92873.0
2020-01-13 14:55:00,59.57,59.6,59.55,59.6,79537.0,52.5466,52.5731,52.529,52.5731,79537.0
2020-01-13 15:00:00,59.59,59.61,59.59,59.6,60339.0,52.5643,52.5819,52.5643,52.5731,60339.0
2020-01-13 15:05:00,59.6,59.6,59.57,59.58,57923.0,52.5731,52.5731,52.5466,52.5554,57923.0
2020-01-13 15:10:00,59.57,59.59,59.57,59.58,50754.0,52.5466,52.5643,52.5466,52.5554,50754.0
2020-01-13 15:15:00,59.58,59.58,59.52,59.53,88442.0,52.5554,52.5554,52.5025,52.5113,88442.0
2020-01-13 15:20:00,59.53,59.53,59.51,59.52,138450.0,52.5113,52.5113,52.4937,52.5025,138450.0
2020-01-13 15:25:00,59.52,59.52,59.49,59.51,174652.0,52.5025,52.5025,52.4761,52.4937,174652.0
2020-01-13 15:30:00,59.51,59.54,59.49,59.53,231380.0,52.4937,52.5202,52.4761,52.5113,231380.0
2020-01-13 15:35:00,59.53,59.61,59.52,59.6,207409.0,52.5113,52.5819,52.5025,52.5731,207409.0
2020-01-13 15:40:00,59.6,59.6,59.57,59.59,104623.0,52.5731,52.5731,52.5466,52.5643,104623.0
2020-01-13 15:45:00,59.59,59.59,59.56,59.58,181251.0,52.5643,52.5643,52.5378,52.5554,181251.0
2020-01-13 15:50:00,59.58,59.69,59.58,59.68,715970.0,52.5554,52.6525,52.5554,52.6437,715970.0
2020-01-13 15:55:00,59.67,59.68,59.54,59.58,1283405.0,52.6348,52.6437,52.5202,52.5554,1283405.0
2020-01-14 09:30:00,59.47,59.69,59.4,59.59,375313.0,52.4584,52.6525,52.3967,52.5643,375313.0
2020-01-14 09:35:00,59.59,59.74,59.54,59.55,296749.0,52.5643,52.6966,52.5202,52.529,296749.0
2020-01-14 09:40:00,59.54,59.58,59.37,59.41,329522.0,52.5202,52.5554,52.3702,52.4055,329522.0
2020-01-14 09:45:00,59.41,59.48,59.35,59.4,226628.0,52.4055,52.4672,52.3526,52.3967,226628.0
2020-01-14 09:50:00,59.4,59.45,59.31,59.43,730519.0,52.3967,52.4408,52.3173,52.4231,730519.0
2020-01-14 09:55:00,59.43,59.46,59.36,59.36,240751.0,52.4231,52.4496,52.3614,52.3614,240751.0
2020-01-14 10:00:00,59.37,59.47,59.31,59.4,171970.0,52.3702,52.4584,52.3173,52.3967,171970.0
2020-01-14 10:05:00,59.39,59.43,59.32,59.33,148195.0,52.3878,52.4231,52.3261,52.3349,148195.0
2020-01-14 10:10:00,59.34,59.36,59.28,59.31,176586.0,52.3437,52.3614,52.2908,52.3173,176586.0
2020-01-14 10:15:00,59.31,59.33,59.26,59.28,136226.0,52.3173,52.3349,52.2732,52.2908,136226.0
2020-01-14 10:20:00,59.27,59.29,59.21,59.26,109060.0,52.282,52.2996,52.2291,52.2732,109060.0
2020-01-14 10:25:00,59.26,59.37,59.26,59.35,117301.0,52.2732,52.3702,52.2732,52.3526,117301.0
2020-01-14 10:30:00,59.35,59.4,59.34,59.36,68945.0,52.3526,52.3967,52.3437,52.3614,68945.0
2020-01-14 10:35:00,59.36,59.48,59.35,59.46,181907.0,52.3614,52.4672,52.3526,52.4496,181907.0
2020-01-14 10:40:00,59.47,59.47,59.35,59.36,140122.0,52.4584,52.4584,52.3526,52.3614,140122.0
2020-01-14 10:45:00,59.35,59.35,59.29,59.3,138379.0,52.3526,52.3526,52.2996,52.3085,138379.0
2020-01-14 10:50:00,59.3,59.3,59.21,59.22,130425.0,52.3085,52.3085,52.2291,52.2379,130425.0
2020-01-14 10:55:00,59.21,59.32,59.18,59.29,147576.0,52.2291,52.3261,52.2026,52.2996,147576.0
2020-01-14 11:00:00,59.29,59.33,59.28,59.3,102019.0,52.2996,52.3349,52.2908,52.3085,102019.0
2020-01-14 11:05:00,59.3,59.37,59.3,59.33,88870.0,52.3085,52.3702,52.3085,52.3349,88870.0
2020-01-14 11:10:00,59.34,59.35,59.3,59.33,69367.0,52.3437,52.3526,52.3085,52.3349,69367.0
2020-01-14 11:15:00,59.33,59.36,59.29,59.3,62838.0,52.3349,52.3614,52.2996,52.3085,62838.0
2020-01-14 11:20:00,59.3,59.33,59.26,59.32,78119.0,52.3085,52.3349,52.2732,52.3261,78119.0
2020-01-14 11:25:00,59.32,59.35,59.3,59.32,53038.0,52.3261,52.3526,52.3085,52.3261,53038.0
2020-01-14 11:30:00,59.32,59.32,59.25,59.26,87251.0,52.3261,52.3261,52.2644,52.2732,87251.0
2020-01-14 11:35:00,59.26,59.3,59.25,59.26,59483.0,52.2732,52.3085,52.2644,52.2732,59483.0
2020-01-14 11:40:00,59.26,59.29,59.24,59.26,81577.0,52.2732,52.2996,52.2555,52.2732,81577.0
2020-01-14 11:45:00,59.27,59.29,59.26,59.27,83724.0,52.282,52.2996,52.2732,52.282,83724.0
2020-01-14 11:50:00,59.28,59.32,59.27,59.3,75689.0,52.2908,52.3261,52.282,52.3085,75689.0
2020-01-14 11:55:00,59.3,59.35,59.3,59.35,55691.0,52.3085,52.3526,52.3085,52.3526,55691.0
2020-01-14 12:00:00,59.35,59.44,59.34,59.43,74421.0,52.3526,52.4319,52.3437,52.4231,74421.0
2020-01-14 12:05:00,59.43,59.45,59.4,59.44,51782.0,52.4231,52.4408,52.3967,52.4319,51782.0
2020-01-14 12:10:00,59.43,59.53,59.43,59.51,87833.0,52.4231,52.5113,52.4231,52.4937,87833.0
2020-01-14 12:15:00,59.5,59.51,59.44,59.45,111348.0,52.4849,52.4937,52.4319,52.4408,111348.0
2020-01-14 12:20:00,59.45,59.5,59.45,59.48,83504.0,52.4408,52.4849,52.4408,52.4672,83504.0
2020-01-14 12:25:00,59.48,59.5,59.46,59.47,62453.0,52.4672,52.4849,52.4496,52.4584,62453.0
2020-01-14 12:30:00,59.47,59.48,59.45,59.46,80255.0,52.4584,52.4672,52.4408,52.4496,80255.0
2020-01-14 12:35:00,59.47,59.53,59.46,59.53,119072.0,52.4584,52.5113,52.4496,52.5113,119072.0
2020-01-14 12:40:00,59.53,59.58,59.52,59.58,85478.0,52.5113,52.5554,52.5025,52.5554,85478.0
2020-01-14 12:45:00,59.57,59.59,59.54,59.56,65570.0,52.5466,52.5643,52.5202,52.5378,65570.0
2020-01-14 12:50:00,59.56,59.61,59.54,59.59,56270.0,52.5378,52.5819,52.5202,52.5643,56270.0
2020-01-14 12:55:00,59.59,59.61,59.57,59.58,57857.0,52.5643,52.5819,52.5466,52.5554,57857.0
2020-01-14 13:00:00,59.58,59.62,59.57,59.61,113750.0,52.5554,52.5907,52.5466,52.5819,113750.0
2020-01-14 13:05:00,59.62,59.63,59.6,59.61,124921.0,52.5907,52.5995,52.5731,52.5819,124921.0
2020-01-14 13:10:00,59.61,59.62,59.57,59.62,54380.0,52.5819,52.5907,52.5466,52.5907,54380.0
2020-01-14 13:15:00,59.62,59.65,59.61,59.64,57394.0,52.5907,52.6172,52.5819,52.6084,57394.0
2020-01-14 13:20:00,59.64,59.7,59.63,59.68,45821.0,52.6084,52.6613,52.5995,52.6437,45821.0
2020-01-14 13:25:00,59.68,59.71,59.67,59.7,53889.0,52.6437,52.6701,52.6348,52.6613,53889.0
2020-01-14 13:30:00,59.69,59.74,59.67,59.7,105987.0,52.6525,52.6966,52.6348,52.6613,105987.0
2020-01-14 13:35:00,59.7,59.7,59.37,59.59,650062.0,52.6613,52.6613,52.3702,52.5643,650062.0
2020-01-14 13:40:00,59.6,59.64,59.42,59.43,210509.0,52.5731,52.6084,52.4143,52.4231,210509.0
2020-01-14 13:45:00,59.43,59.55,59.42,59.55,172412.0,52.4231,52.529,52.4143,52.529,172412.0
2020-01-14 13:50:00,59.56,59.58,59.46,59.48,94955.0,52.5378,52.5554,52.4496,52.4672,94955.0
2020-01-14 13:55:00,59.47,59.49,59.4,59.43,86224.0,52.4584,52.4761,52.3967,52.4231,86224.0
2020-01-14 14:00:00,59.44,59.47,59.32,59.37,149108.0,52.4319,52.4584,52.3261,52.3702,149108.0
2020-01-14 14:05:00,59.38,59.44,59.33,59.37,125728.0,52.379,52.4319,52.3349,52.3702,125728.0
2020-01-14 14:10:00,59.37,59.4,59.3,59.38,148465.0,52.3702,52.3967,52.3085,52.379,148465.0
2020-01-14 14:15:00,59.38,59.42,59.32,59.37,137839.0,52.379,52.4143,52.3261,52.3702,137839.0
2020-01-14 14:20:00,59.37,59.4,59.3,59.4,95565.0,52.3702,52.3967,52.3085,52.3967,95565.0
2020-01-14 14:25:00,59.4,59.45,59.37,59.45,115793.0,52.3967,52.4408,52.3702,52.4408,115793.0
2020-01-14 14:30:00,59.45,59.48,59.4,59.48,137431.0,52.4408,52.4672,52.3967,52.4672,137431.0
2020-01-14 14:35:00,59.48,59.55,59.47,59.54,84990.0,52.4672,52.529,52.4584,52.5202,84990.0
2020-01-14 14:40:00,59.54,59.54,59.47,59.51,138921.0,52.5202,52.5202,52.4584,52.4937,138921.0
2020-01-14 14:45:00,59.52,59.52,59.47,59.48,69414.0,52.5025,52.5025,52.4584,52.4672,69414.0
2020-01-14 14:50:00,59.48,59.49,59.44,59.47,148860.0,52.4672,52.4761,52.4319,52.4584,148860.0
2020-01-14 14:55:00,59.45,59.46,59.41,59.44,82857.0,52.4408,52.4496,52.4055,52.4319,82857.0
2020-01-14 15:00:00,59.44,59.47,59.41,59.42,147625.0,52.4319,52.4584,52.4055,52.4143,147625.0
2020-01-14 15:05:00,59.41,59.45,59.38,59.39,82219.0,52.4055,52.4408,52.379,52.3878,82219.0
2020-01-14 15:10:00,59.39,59.41,59.3,59.35,101147.0,52.3878,52.4055,52.3085,52.3526,101147.0
2020-01-14 15:15:00,59.34,59.37,59.32,59.35,110640.0,52.3437,52.3702,52.3261,52.3526,110640.0
2020-01-14 15:20:00,59.34,59.39,59.33,59.38,97157.0,52.3437,52.3878,52.3349,52.379,97157.0
2020-01-14 15:25:00,59.39,59.4,59.28,59.3,200574.0,52.3878,52.3967,52.2908,52.3085,200574.0
2020-01-14 15:30:00,59.3,59.34,59.26,59.29,182484.0,52.3085,52.3437,52.2732,52.2996,182484.0
2020-01-14 15:35:00,59.29,59.38,59.27,59.38,223618.0,52.2996,52.379,52.282,52.379,223618.0
2020-01-14 15:40:00,59.38,59.43,59.38,59.41,144720.0,52.379,52.4231,52.379,52.4055,144720.0
2020-01-14 15:45:00,59.41,59.43,59.33,59.34,148631.0,52.4055,52.4231,52.3349,52.3437,148631.0
2020-01-14 15:50:00,59.33,59.37,59.27,59.37,512715.0,52.3349,52.3702,52.282,52.3702,512715.0
2020-01-14 15:55:00,59.36,59.45,59.35,59.44,842711.0,52.3614,52.4408,52.3526,52.4319,842711.0
2020-01-15 09:30:00,59.3,59.34,59.14,59.17,402638.0,52.3085,52.3437,52.1673,52.1938,402638.0
2020-01-15 09:35:00,59.17,59.36,59.11,59.31,282460.0,52.1938,52.3614,52.1409,52.3173,282460.0
2020-01-15 09:40:00,59.31,59.41,59.26,59.35,244820.0,52.3173,52.4055,52.2732,52.3526,244820.0
2020-01-15 09:45:00,59.35,59.35,59.2,59.24,166125.0,52.3526,52.3526,52.2202,52.2555,166125.0
2020-01-15 09:50:00,59.23,59.32,59.2,59.32,122974.0,52.2467,52.3261,52.2202,52.3261,122974.0
2020-01-15 09:55:00,59.32,59.38,59.26,59.34,175394.0,52.3261,52.379,52.2732,52.3437,175394.0
2020-01-15 10:00:00,59.34,59.38,59.28,59.31,155148.0,52.3437,52.379,52.2908,52.3173,155148.0
2020-01-15 10:05:00,59.31,59.36,59.28,59.32,224535.0,52.3173,52.3614,52.2908,52.3261,224535.0
2020-01-15 10:10:00,59.32,59.37,59.21,59.23,129817.0,52.3261,52.3702,52.2291,52.2467,129817.0
2020-01-15 10:15:00,59.23,59.25,59.14,59.2,193675.0,52.2467,52.2644,52.1673,52.2202,193675.0
2020-01-15 10:20:00,59.19,59.25,59.09,59.1,286385.0,52.2114,52.2644,52.1232,52.132,286385.0
2020-01-15 10:25:00,59.11,59.23,59.1,59.22,165113.0,52.1409,52.2467,52.132,52.2379,165113.0
2020-01-15 10:30:00,59.22,59.25,59.12,59.21,131051.0,52.2379,52.2644,52.1497,52.2291,131051.0
2020-01-15 10:35:00,59.21,59.27,59.2,59.23,165365.0,52.2291,52.282,52.2202,52.2467,165365.0
2020-01-15 10:40:00,59.23,59.27,59.21,59.25,107771.0,52.2467,52.282,52.2291,52.2644,107771.0
2020-01-15 10:45:00,59.25,59.3,59.23,59.25,104646.0,52.2644,52.3085,52.2467,52.2644,104646.0
2020-01-15 10:50:00,59.24,59.29,59.23,59.29,71314.0,52.2555,52.2996,52.2467,52.2996,71314.0
2020-01-15 10:55:00,59.29,59.37,59.25,59.37,155107.0,52.2996,52.3702,52.2644,52.3702,155107.0
2020-01-15 11:00:00,59.37,59.39,59.33,59.39,229678.0,52.3702,52.3878,52.3349,52.3878,229678.0
2020-01-15 11:05:00,59.38,59.42,59.36,59.4,110138.0,52.379,52.4143,52.3614,52.3967,110138.0
2020-01-15 11:10:00,59.39,59.4,59.26,59.36,316084.0,52.3878,52.3967,52.2732,52.3614,316084.0
2020-01-15 11:15:00,59.36,59.65,59.35,59.55,629302.0,52.3614,52.6172,52.3526,52.529,629302.0
2020-01-15 11:20:00,59.55,59.55,59.44,59.47,169866.0,52.529,52.529,52.4319,52.4584,169866.0
2020-01-15 11:25:00,59.47,59.49,59.37,59.4,142635.0,52.4584,52.4761,52.3702,52.3967,142635.0
2020-01-15 11:30:00,59.4,59.41,59.24,59.32,246553.0,52.3967,52.4055,52.2555,52.3261,246553.0
2020-01-15 11:35:00,59.32,59.39,59.31,59.39,87402.0,52.3261,52.3878,52.3173,52.3878,87402.0
2020-01-15 11:40:00,59.39,59.4,59.32,59.34,129839.0,52.3878,52.3967,52.3261,52.3437,129839.0
2020-01-15 11:45:00,59.35,59.39,59.32,59.38,119862.0,52.3526,52.3878,52.3261,52.379,119862.0
2020-01-15 11:50:00,59.37,59.41,59.34,59.37,140544.0,52.3702,52.4055,52.3437,52.3702,140544.0
2020-01-15 11:55:00,59.38,59.41,59.31,59.34,172365.0,52.379,52.4055,52.3173,52.3437,172365.0
2020-01-15 12:00:00,59.33,59.35,59.29,59.32,60736.0,52.3349,52.3526,52.2996,52.3261,60736.0
2020-01-15 12:05:00,59.31,59.35,59.27,59.32,150815.0,52.3173,52.3526,52.282,52.3261,150815.0
2020-01-15 12:10:00,59.32,59.32,59.28,59.29,101912.0,52.3261,52.3261,52.2908,52.2996,101912.0
2020-01-15 12:15:00,59.29,59.31,59.24,59.28,86241.0,52.2996,52.3173,52.2555,52.2908,86241.0
2020-01-15 12:20:00,59.28,59.29,59.25,59.27,68810.0,52.2908,52.2996,52.2644,52.282,68810.0
2020-01-15 12:25:00,59.28,59.28,59.21,59.22,123483.0,52.2908,52.2908,52.2291,52.2379,123483.0
2020-01-15 12:30:00,59.22,59.22,59.15,59.15,139620.0,52.2379,52.2379,52.1761,52.1761,139620.0
2020-01-15 12:35:00,59.16,59.23,59.13,59.22,131251.0,52.185,52.2467,52.1585,52.2379,131251.0
2020-01-15 12:40:00,59.23,59.28,59.22,59.24,58322.0,52.2467,52.2908,52.2379,52.2555,58322.0
2020-01-15 12:45:00,59.23,59.26,59.14,59.14,132789.0,52.2467,52.2732,52.1673,52.1673,132789.0
2020-01-15 12:50:00,59.14,59.15,59.07,59.13,273120.0,52.1673,52.1761,52.1056,52.1585,273120.0
2020-01-15 12:55:00,59.14,59.14,59.05,59.06,59181.0,52.1673,52.1673,52.0879,52.0968,59181.0
2020-01-15 13:00:00,59.06,59.09,58.98,59.03,318280.0,52.0968,52.1232,52.0262,52.0703,318280.0
2020-01-15 13:05:00,59.03,59.05,58.97,59.01,127579.0,52.0703,52.0879,52.0174,52.0526,127579.0
2020-01-15 13:10:00,59.01,59.06,58.99,59.04,102916.0,52.0526,52.0968,52.035,52.0791,102916.0
2020-01-15 13:15:00,59.04,59.08,59.01,59.04,58117.0,52.0791,52.1144,52.0526,52.0791,58117.0
2020-01-15 13:20:00,59.04,59.06,58.95,58.98,146553.0,52.0791,52.0968,51.9997,52.0262,146553.0
2020-01-15 13:25:00,58.97,59.01,58.96,58.98,60975.0,52.0174,52.0526,52.0085,52.0262,60975.0
2020-01-15 13:30:00,58.98,59.01,58.89,58.98,255954.0,52.0262,52.0526,51.9468,52.0262,255954.0
2020-01-15 13:35:00,58.98,59.01,58.94,58.98,79729.0,52.0262,52.0526,51.9909,52.0262,79729.0
2020-01-15 13:40:00,58.98,59.02,58.96,58.97,84487.0,52.0262,52.0615,52.0085,52.0174,84487.0
2020-01-15 13:45:00,58.97,59.0,58.96,58.97,40137.0,52.0174,52.0438,52.0085,52.0174,40137.0
2020-01-15 13:50:00,58.97,59.0,58.85,58.87,175316.0,52.0174,52.0438,51.9115,51.9292,175316.0
2020-01-15 13:55:00,58.88,58.9,58.82,58.88,139256.0,51.938,51.9556,51.885,51.938,139256.0
2020-01-15 14:00:00,58.88,58.89,58.82,58.86,246164.0,51.938,51.9468,51.885,51.9203,246164.0
2020-01-15 14:05:00,58.86,58.97,58.85,58.96,107989.0,51.9203,52.0174,51.9115,52.0085,107989.0
2020-01-15 14:10:00,58.96,59.01,58.95,59.0,106277.0,52.0085,52.0526,51.9997,52.0438,106277.0
2020-01-15 14:15:00,59.0,59.01,58.97,59.0,90425.0,52.0438,52.0526,52.0174,52.0438,90425.0
2020-01-15 14:20:00,59.0,59.03,58.98,59.02,136111.0,52.0438,52.0703,52.0262,52.0615,136111.0
2020-01-15 14:25:00,59.01,59.05,59.0,59.04,67594.0,52.0526,52.0879,52.0438,52.0791,67594.0
2020-01-15 14:30:00,59.04,59.06,58.98,59.0,128451.0,52.0791,52.0968,52.0262,52.0438,128451.0
2020-01-15 14:35:00,59.0,59.01,58.98,59.0,84164.0,52.0438,52.0526,52.0262,52.0438,84164.0
2020-01-15 14:40:00,59.0,59.01,58.98,59.0,56065.0,52.0438,52.0526,52.0262,52.0438,56065.0
2020-01-15 14:45:00,59.0,59.02,58.97,58.98,77300.0,52.0438,52.0615,52.0174,52.0262,77300.0
2020-01-15 14:50:00,58.99,58.99,58.92,58.95,90846.0,52.035,52.035,51.9733,51.9997,90846.0
2020-01-15 14:55:00,58.95,58.97,58.9,58.93,62608.0,51.9997,52.0174,51.9556,51.9821,62608.0
2020-01-15 15:00:00,58.93,58.94,58.9,58.91,123390.0,51.9821,51.9909,51.9556,51.9644,123390.0
2020-01-15 15:05:00,58.91,58.92,58.84,58.84,88993.0,51.9644,51.9733,51.9027,51.9027,88993.0
2020-01-15 15:10:00,58.85,58.94,58.84,58.94,171934.0,51.9115,51.9909,51.9027,51.9909,171934.0
2020-01-15 15:15:00,58.93,58.95,58.88,58.92,134349.0,51.9821,51.9997,51.938,51.9733,134349.0
2020-01-15 15:20:00,58.92,58.93,58.86,58.88,106935.0,51.9733,51.9821,51.9203,51.938,106935.0
2020-01-15 15:25:00,58.88,58.9,58.78,58.84,129191.0,51.938,51.9556,51.8498,51.9027,129191.0
2020-01-15 15:30:00,58.84,58.85,58.75,58.77,179289.0,51.9027,51.9115,51.8233,51.8409,179289.0
2020-01-15 15:35:00,58.76,58.87,58.76,58.86,203179.0,51.8321,51.9292,51.8321,51.9203,203179.0
2020-01-15 15:40:00,58.86,58.87,58.79,58.8,233062.0,51.9203,51.9292,51.8586,51.8674,233062.0
2020-01-15 15:45:00,58.8,58.89,58.78,58.88,212516.0,51.8674,51.9468,51.8498,51.938,212516.0
2020-01-15 15:50:00,58.89,58.97,58.88,58.96,430013.0,51.9468,52.0174,51.938,52.0085,430013.0
2020-01-15 15:55:00,58.96,58.99,58.87,58.93,1024594.0,52.0085,52.035,51.9292,51.9821,1024594.0
2020-01-16 09:30:00,59.27,59.4,59.13,59.15,571577.0,52.282,52.3967,52.1585,52.1761,571577.0
2020-01-16 09:35:00,59.15,59.3,59.07,59.19,500291.0,52.1761,52.3085,52.1056,52.2114,500291.0
2020-01-16 09:40:00,59.19,59.43,59.16,59.34,538960.0,52.2114,52.4231,52.185,52.3437,538960.0
2020-01-16 09:45:00,59.34,59.41,59.2,59.2,296554.0,52.3437,52.4055,52.2202,52.2202,296554.0
2020-01-16 09:50:00,59.2,59.36,59.2,59.31,285199.0,52.2202,52.3614,52.2202,52.3173,285199.0
2020-01-16 09:55:00,59.32,59.32,59.19,59.27,210213.0,52.3261,52.3261,52.2114,52.282,210213.0
2020-01-16 10:00:00,59.26,59.36,59.22,59.23,184143.0,52.2732,52.3614,52.2379,52.2467,184143.0
2020-01-16 10:05:00,59.23,59.3,59.21,59.27,190733.0,52.2467,52.3085,52.2291,52.282,190733.0
2020-01-16 10:10:00,59.27,59.38,59.21,59.35,267733.0,52.282,52.379,52.2291,52.3526,267733.0
2020-01-16 10:15:00,59.35,59.4,59.27,59.36,296164.0,52.3526,52.3967,52.282,52.3614,296164.0
2020-01-16 10:20:00,59.36,59.44,59.32,59.37,167876.0,52.3614,52.4319,52.3261,52.3702,167876.0
2020-01-16 10:25:00,59.37,59.52,59.36,59.49,172807.0,52.3702,52.5025,52.3614,52.4761,172807.0
2020-01-16 10:30:00,59.5,59.52,59.37,59.39,162618.0,52.4849,52.5025,52.3702,52.3878,162618.0
2020-01-16 10:35:00,59.39,59.43,59.32,59.34,107863.0,52.3878,52.4231,52.3261,52.3437,107863.0
2020-01-16 10:40:00,59.34,59.35,59.26,59.35,317399.0,52.3437,52.3526,52.2732,52.3526,317399.0
2020-01-16 10:45:00,59.34,59.38,59.31,59.36,114082.0,52.3437,52.379,52.3173,52.3614,114082.0
2020-01-16 10:50:00,59.35,59.39,59.29,59.3,120143.0,52.3526,52.3878,52.2996,52.3085,120143.0
2020-01-16 10:55:00,59.3,59.39,59.29,59.36,141671.0,52.3085,52.3878,52.2996,52.3614,141671.0
2020-01-16 11:00:00,59.36,59.4,59.35,59.37,91237.0,52.3614,52.3967,52.3526,52.3702,91237.0
2020-01-16 11:05:00,59.38,59.38,59.32,59.34,115745.0,52.379,52.379,52.3261,52.3437,115745.0
2020-01-16 11:10:00,59.35,59.36,59.2,59.23,163709.0,52.3526,52.3614,52.2202,52.2467,163709.0
2020-01-16 11:15:00,59.23,59.25,59.19,59.22,159627.0,52.2467,52.2644,52.2114,52.2379,159627.0
2020-01-16 11:20:00,59.21,59.26,59.2,59.24,87378.0,52.2291,52.2732,52.2202,52.2555,87378.0
2020-01-16 11:25:00,59.23,59.29,59.22,59.29,104281.0,52.2467,52.2996,52.2379,52.2996,104281.0
2020-01-16 11:30:00,59.29,59.3,59.23,59.27,100235.0,52.2996,52.3085,52.2467,52.282,100235.0
2020-01-16 11:35:00,59.27,59.32,59.26,59.28,62687.0,52.282,52.3261,52.2732,52.2908,62687.0
2020-01-16 11:40:00,59.28,59.32,59.24,59.32,120514.0,52.2908,52.3261,52.2555,52.3261,120514.0
2020-01-16 11:45:00,59.32,59.39,59.31,59.37,153897.0,52.3261,52.3878,52.3173,52.3702,153897.0
2020-01-16 11:50:00,59.38,59.38,59.34,59.36,113516.0,52.379,52.379,52.3437,52.3614,113516.0
2020-01-16 11:55:00,59.36,59.36,59.28,59.31,107873.0,52.3614,52.3614,52.2908,52.3173,107873.0
2020-01-16 12:00:00,59.31,59.35,59.29,59.35,80087.0,52.3173,52.3526,52.2996,52.3526,80087.0
2020-01-16 12:05:00,59.35,59.37,59.33,59.36,56215.0,52.3526,52.3702,52.3349,52.3614,56215.0
2020-01-16 12:10:00,59.36,59.41,59.35,59.41,83159.0,52.3614,52.4055,52.3526,52.4055,83159.0
2020-01-16 12:15:00,59.41,59.47,59.4,59.46,408536.0,52.4055,52.4584,52.3967,52.4496,408536.0
2020-01-16 12:20:00,59.45,59.46,59.37,59.4,97447.0,52.4408,52.4496,52.3702,52.3967,97447.0
2020-01-16 12:25:00,59.39,59.4,59.33,59.34,100825.0,52.3878,52.3967,52.3349,52.3437,100825.0
2020-01-16 12:30:00,59.34,59.39,59.33,59.35,99278.0,52.3437,52.3878,52.3349,52.3526,99278.0
2020-01-16 12:35:00,59.35,59.37,59.33,59.35,65006.0,52.3526,52.3702,52.3349,52.3526,65006.0
2020-01-16 12:40:00,59.35,59.36,59.29,59.33,64850.0,52.3526,52.3614,52.2996,52.3349,64850.0
2020-01-16 12:45:00,59.33,59.34,59.29,59.31,84215.0,52.3349,52.3437,52.2996,52.3173,84215.0
2020-01-16 12:50:00,59.32,59.32,59.28,59.3,48885.0,52.3261,52.3261,52.2908,52.3085,48885.0
2020-01-16 12:55:00,59.29,59.3,59.22,59.23,111365.0,52.2996,52.3085,52.2379,52.2467,111365.0
2020-01-16 13:00:00,59.24,59.3,59.23,59.29,70241.0,52.2555,52.3085,52.2467,52.2996,70241.0
2020-01-16 13:05:00,59.28,59.3,59.26,59.26,69855.0,52.2908,52.3085,52.2732,52.2732,69855.0
2020-01-16 13:10:00,59.27,59.27,59.22,59.23,116326.0,52.282,52.282,52.2379,52.2467,116326.0
2020-01-16 13:15:00,59.23,59.26,59.21,59.21,53541.0,52.2467,52.2732,52.2291,52.2291,53541.0
2020-01-16 13:20:00,59.22,59.25,59.21,59.25,47846.0,52.2379,52.2644,52.2291,52.2644,47846.0
2020-01-16 13:25:00,59.25,59.27,59.23,59.27,73317.0,52.2644,52.282,52.2467,52.282,73317.0
2020-01-16 13:30:00,59.27,59.37,59.26,59.36,80184.0,52.282,52.3702,52.2732,52.3614,80184.0
2020-01-16 13:35:00,59.36,59.41,59.34,59.41,78723.0,52.3614,52.4055,52.3437,52.4055,78723.0
2020-01-16 13:40:00,59.41,59.46,59.4,59.45,164984.0,52.4055,52.4496,52.3967,52.4408,164984.0
2020-01-16 13:45:00,59.46,59.48,59.44,59.46,96437.0,52.4496,52.4672,52.4319,52.4496,96437.0
2020-01-16 13:50:00,59.46,59.46,59.4,59.42,268598.0,52.4496,52.4496,52.3967,52.4143,268598.0
2020-01-16 13:55:00,59.43,59.46,59.41,59.41,196067.0,52.4231,52.4496,52.4055,52.4055,196067.0
2020-01-16 14:00:00,59.42,59.45,59.39,59.44,142844.0,52.4143,52.4408,52.3878,52.4319,142844.0
2020-01-16 14:05:00,59.45,59.45,59.42,59.43,169711.0,52.4408,52.4408,52.4143,52.4231,169711.0
2020-01-16 14:10:00,59.43,59.43,59.38,59.39,102986.0,52.4231,52.4231,52.379,52.3878,102986.0
2020-01-16 14:15:00,59.39,59.4,59.37,59.39,89694.0,52.3878,52.3967,52.3702,52.3878,89694.0
2020-01-16 14:20:00,59.39,59.39,59.36,59.38,62791.0,52.3878,52.3878,52.3614,52.379,62791.0
2020-01-16 14:25:00,59.37,59.42,59.37,59.4,110264.0,52.3702,52.4143,52.3702,52.3967,110264.0
2020-01-16 14:30:00,59.4,59.41,59.37,59.41,57950.0,52.3967,52.4055,52.3702,52.4055,57950.0
2020-01-16 14:35:00,59.41,59.42,59.39,59.41,61055.0,52.4055,52.4143,52.3878,52.4055,61055.0
2020-01-16 14:40:00,59.41,59.42,59.38,59.39,75064.0,52.4055,52.4143,52.379,52.3878,75064.0
2020-01-16 14:45:00,59.38,59.4,59.35,59.37,55056.0,52.379,52.3967,52.3526,52.3702,55056.0
2020-01-16 14:50:00,59.38,59.41,59.37,59.41,113612.0,52.379,52.4055,52.3702,52.4055,113612.0
2020-01-16 14:55:00,59.4,59.41,59.38,59.39,182568.0,52.3967,52.4055,52.379,52.3878,182568.0
2020-01-16 15:00:00,59.38,59.41,59.35,59.41,139671.0,52.379,52.4055,52.3526,52.4055,139671.0
2020-01-16 15:05:00,59.41,59.45,59.4,59.44,91425.0,52.4055,52.4408,52.3967,52.4319,91425.0
2020-01-16 15:10:00,59.44,59.48,59.42,59.48,63616.0,52.4319,52.4672,52.4143,52.4672,63616.0
2020-01-16 15:15:00,59.48,59.5,59.47,59.5,103747.0,52.4672,52.4849,52.4584,52.4849,103747.0
2020-01-16 15:20:00,59.5,59.53,59.49,59.53,108787.0,52.4849,52.5113,52.4761,52.5113,108787.0
2020-01-16 15:25:00,59.52,59.57,59.51,59.54,141124.0,52.5025,52.5466,52.4937,52.5202,141124.0
2020-01-16 15:30:00,59.53,59.6,59.53,59.59,164477.0,52.5113,52.5731,52.5113,52.5643,164477.0
2020-01-16 15:35:00,59.59,59.65,59.59,59.64,165733.0,52.5643,52.6172,52.5643,52.6084,165733.0
2020-01-16 15:40:00,59.64,59.68,59.62,59.67,163874.0,52.6084,52.6437,52.5907,52.6348,163874.0
2020-01-16 15:45:00,59.67,59.68,59.6,59.64,336304.0,52.6348,52.6437,52.5731,52.6084,336304.0
2020-01-16 15:50:00,59.64,59.84,59.64,59.83,741963.0,52.6084,52.7848,52.6084,52.776,741963.0
2020-01-16 15:55:00,59.83,59.83,59.48,59.62,2608840.0,52.776,52.776,52.4672,52.5907,2608840.0
2020-01-17 09:30:00,59.92,60.0,59.61,59.77,2393556.0,52.8554,52.9259,52.5819,52.723,2393556.0
2020-01-17 09:35:00,59.78,59.79,59.61,59.62,325628.0,52.7319,52.7407,52.5819,52.5907,325628.0
2020-01-17 09:40:00,59.61,59.7,59.43,59.47,602861.0,52.5819,52.6613,52.4231,52.4584,602861.0
2020-01-17 09:45:00,59.47,59.62,59.46,59.6,320111.0,52.4584,52.5907,52.4496,52.5731,320111.0
2020-01-17 09:50:00,59.6,59.6,59.49,59.53,208519.0,52.5731,52.5731,52.4761,52.5113,208519.0
2020-01-17 09:55:00,59.53,59.55,59.45,59.48,251091.0,52.5113,52.529,52.4408,52.4672,251091.0
2020-01-17 10:00:00,59.48,59.6,59.46,59.53,302591.0,52.4672,52.5731,52.4496,52.5113,302591.0
2020-01-17 10:05:00,59.53,59.57,59.51,59.57,123808.0,52.5113,52.5466,52.4937,52.5466,123808.0
2020-01-17 10:10:00,59.56,59.58,59.48,59.5,142926.0,52.5378,52.5554,52.4672,52.4849,142926.0
2020-01-17 10:15:00,59.5,59.52,59.46,59.51,128251.0,52.4849,52.5025,52.4496,52.4937,128251.0
2020-01-17 10:20:00,59.51,59.56,59.47,59.53,181864.0,52.4937,52.5378,52.4584,52.5113,181864.0
2020-01-17 10:25:00,59.53,59.59,59.53,59.58,177750.0,52.5113,52.5643,52.5113,52.5554,177750.0
2020-01-17 10:30:00,59.57,59.58,59.5,59.51,122323.0,52.5466,52.5554,52.4849,52.4937,122323.0
2020-01-17 10:35:00,59.51,59.54,59.42,59.46,172910.0,52.4937,52.5202,52.4143,52.4496,172910.0
2020-01-17 10:40:00,59.46,59.48,59.42,59.47,100957.0,52.4496,52.4672,52.4143,52.4584,100957.0
2020-01-17 10:45:00,59.47,59.49,59.41,59.42,102588.0,52.4584,52.4761,52.4055,52.4143,102588.0
2020-01-17 10:50:00,59.43,59.45,59.39,59.44,109287.0,52.4231,52.4408,52.3878,52.4319,109287.0
2020-01-17 10:55:00,59.44,59.53,59.42,59.51,81500.0,52.4319,52.5113,52.4143,52.4937,81500.0
2020-01-17 11:00:00,59.51,59.53,59.48,59.5,75527.0,52.4937,52.5113,52.4672,52.4849,75527.0
2020-01-17 11:05:00,59.49,59.52,59.43,59.45,115228.0,52.4761,52.5025,52.4231,52.4408,115228.0
2020-01-17 11:10:00,59.45,59.46,59.32,59.34,193217.0,52.4408,52.4496,52.3261,52.3437,193217.0
2020-01-17 11:15:00,59.34,59.38,59.24,59.28,199691.0,52.3437,52.379,52.2555,52.2908,199691.0
2020-01-17 11:20:00,59.29,59.32,59.24,59.29,75501.0,52.2996,52.3261,52.2555,52.2996,75501.0
2020-01-17 11:25:00,59.28,59.34,59.26,59.29,84279.0,52.2908,52.3437,52.2732,52.2996,84279.0
2020-01-17 11:30:00,59.29,59.33,59.26,59.3,96394.0,52.2996,52.3349,52.2732,52.3085,96394.0
2020-01-17 11:35:00,59.3,59.35,59.29,59.33,75961.0,52.3085,52.3526,52.2996,52.3349,75961.0
2020-01-17 11:40:00,59.33,59.4,59.3,59.39,95138.0,52.3349,52.3967,52.3085,52.3878,95138.0
2020-01-17 11:45:00,59.4,59.42,59.38,59.42,47016.0,52.3967,52.4143,52.379,52.4143,47016.0
2020-01-17 11:50:00,59.42,59.43,59.37,59.39,55665.0,52.4143,52.4231,52.3702,52.3878,55665.0
2020-01-17 11:55:00,59.4,59.41,59.38,59.41,47097.0,52.3967,52.4055,52.379,52.4055,47097.0
2020-01-17 12:00:00,59.41,59.41,59.37,59.4,46771.0,52.4055,52.4055,52.3702,52.3967,46771.0
2020-01-17 12:05:00,59.4,59.42,59.38,59.41,71042.0,52.3967,52.4143,52.379,52.4055,71042.0
2020-01-17 12:10:00,59.41,59.45,59.4,59.44,75930.0,52.4055,52.4408,52.3967,52.4319,75930.0
2020-01-17 12:15:00,59.44,59.46,59.42,59.45,46182.0,52.4319,52.4496,52.4143,52.4408,46182.0
2020-01-17 12:20:00,59.45,59.47,59.42,59.44,109743.0,52.4408,52.4584,52.4143,52.4319,109743.0
2020-01-17 12:25:00,59.44,59.49,59.43,59.48,74351.0,52.4319,52.4761,52.4231,52.4672,74351.0
2020-01-17 12:30:00,59.48,59.49,59.44,59.47,102220.0,52.4672,52.4761,52.4319,52.4584,102220.0
2020-01-17 12:35:00,59.47,59.52,59.44,59.52,88784.0,52.4584,52.5025,52.4319,52.5025,88784.0
2020-01-17 12:40:00,59.51,59.53,59.48,59.49,90569.0,52.4937,52.5113,52.4672,52.4761,90569.0
2020-01-17 12:45:00,59.48,59.5,59.47,59.48,82923.0,52.4672,52.4849,52.4584,52.4672,82923.0
2020-01-17 12:50:00,59.48,59.5,59.47,59.5,49828.0,52.4672,52.4849,52.4584,52.4849,49828.0
2020-01-17 12:55:00,59.5,59.51,59.47,59.48,78031.0,52.4849,52.4937,52.4584,52.4672,78031.0
2020-01-17 13:00:00,59.47,59.5,59.46,59.49,83759.0,52.4584,52.4849,52.4496,52.4761,83759.0
2020-01-17 13:05:00,59.5,59.52,59.46,59.52,111178.0,52.4849,52.5025,52.4496,52.5025,111178.0
2020-01-17 13:10:00,59.52,59.55,59.51,59.55,67837.0,52.5025,52.529,52.4937,52.529,67837.0
2020-01-17 13:15:00,59.54,59.55,59.52,59.53,51268.0,52.5202,52.529,52.5025,52.5113,51268.0
2020-01-17 13:20:00,59.53,59.53,59.48,59.5,40970.0,52.5113,52.5113,52.4672,52.4849,40970.0
2020-01-17 13:25:00,59.5,59.5,59.48,59.48,88077.0,52.4849,52.4849,52.4672,52.4672,88077.0
2020-01-17 13:30:00,59.48,59.52,59.48,59.51,79508.0,52.4672,52.5025,52.4672,52.4937,79508.0
2020-01-17 13:35:00,59.52,59.53,59.49,59.5,79867.0,52.5025,52.5113,52.4761,52.4849,79867.0
2020-01-17 13:40:00,59.5,59.52,59.48,59.51,96514.0,52.4849,52.5025,52.4672,52.4937,96514.0
2020-01-17 13:45:00,59.51,59.55,59.5,59.55,187151.0,52.4937,52.529,52.4849,52.529,187151.0
2020-01-17 13:50:00,59.55,59.58,59.54,59.57,119785.0,52.529,52.5554,52.5202,52.5466,119785.0
2020-01-17 13:55:00,59.57,59.62,59.56,59.59,70767.0,52.5466,52.5907,52.5378,52.5643,70767.0
2020-01-17 14:00:00,59.59,59.59,59.54,59.55,97070.0,52.5643,52.5643,52.5202,52.529,97070.0
2020-01-17 14:05:00,59.54,59.56,59.48,59.5,119619.0,52.5202,52.5378,52.4672,52.4849,119619.0
2020-01-17 14:10:00,59.5,59.52,59.49,59.49,133935.0,52.4849,52.5025,52.4761,52.4761,133935.0
2020-01-17 14:15:00,59.49,59.51,59.49,59.5,49696.0,52.4761,52.4937,52.4761,52.4849,49696.0
2020-01-17 14:20:00,59.5,59.52,59.48,59.51,101833.0,52.4849,52.5025,52.4672,52.4937,101833.0
2020-01-17 14:25:00,59.5,59.52,59.49,59.51,59393.0,52.4849,52.5025,52.4761,52.4937,59393.0
2020-01-17 14:30:00,59.52,59.55,59.51,59.54,76670.0,52.5025,52.529,52.4937,52.5202,76670.0
2020-01-17 14:35:00,59.55,59.55,59.48,59.51,358450.0,52.529,52.529,52.4672,52.4937,358450.0
2020-01-17 14:40:00,59.51,59.52,59.45,59.47,135441.0,52.4937,52.5025,52.4408,52.4584,135441.0
2020-01-17 14:45:00,59.47,59.47,59.45,59.47,74772.0,52.4584,52.4584,52.4408,52.4584,74772.0
2020-01-17 14:50:00,59.46,59.48,59.43,59.45,136386.0,52.4496,52.4672,52.4231,52.4408,136386.0
2020-01-17 14:55:00,59.45,59.5,59.45,59.5,94950.0,52.4408,52.4849,52.4408,52.4849,94950.0
2020-01-17 15:00:00,59.49,59.52,59.47,59.47,140992.0,52.4761,52.5025,52.4584,52.4584,140992.0
2020-01-17 15:05:00,59.48,59.49,59.39,59.44,240255.0,52.4672,52.4761,52.3878,52.4319,240255.0
2020-01-17 15:10:00,59.44,59.46,59.41,59.45,112534.0,52.4319,52.4496,52.4055,52.4408,112534.0
2020-01-17 15:15:00,59.45,59.51,59.44,59.5,103270.0,52.4408,52.4937,52.4319,52.4849,103270.0
2020-01-17 15:20:00,59.5,59.53,59.48,59.5,224536.0,52.4849,52.5113,52.4672,52.4849,224536.0
2020-01-17 15:25:00,59.51,59.56,59.5,59.53,129314.0,52.4937,52.5378,52.4849,52.5113,129314.0
2020-01-17 15:30:00,59.53,59.57,59.52,59.55,191535.0,52.5113,52.5466,52.5025,52.529,191535.0
2020-01-17 15:35:00,59.55,59.57,59.5,59.51,255661.0,52.529,52.5466,52.4849,52.4937,255661.0
2020-01-17 15:40:00,59.51,59.55,59.5,59.54,187068.0,52.4937,52.529,52.4849,52.5202,187068.0
2020-01-17 15:45:00,59.54,59.57,59.53,59.54,274071.0,52.5202,52.5466,52.5113,52.5202,274071.0
2020-01-17 15:50:00,59.54,59.69,59.52,59.65,1297412.0,52.5202,52.6525,52.5025,52.6172,1297412.0
2020-01-17 15:55:00,59.65,59.65,59.55,59.6,1696720.0,52.6172,52.6172,52.529,52.5731,1696720.0
2020-01-21 09:30:00,59.79,60.8,59.79,60.62,2029118.0,52.7407,53.6316,52.7407,53.4728,2029118.0
2020-01-21 09:35:00,60.61,60.68,60.47,60.63,699713.0,53.464,53.5258,53.3405,53.4816,699713.0
2020-01-21 09:40:00,60.63,60.74,60.5,60.55,559766.0,53.4816,53.5787,53.367,53.4111,559766.0
2020-01-21 09:45:00,60.55,60.86,60.51,60.84,729015.0,53.4111,53.6845,53.3758,53.6669,729015.0
2020-01-21 09:50:00,60.84,61.0,60.83,60.91,760458.0,53.6669,53.808,53.6581,53.7286,760458.0
2020-01-21 09:55:00,60.9,60.98,60.87,60.87,369867.0,53.7198,53.7904,53.6934,53.6934,369867.0
2020-01-21 10:00:00,60.87,60.93,60.73,60.77,568919.0,53.6934,53.7463,53.5699,53.6051,568919.0
2020-01-21 10:05:00,60.77,60.84,60.69,60.78,290840.0,53.6051,53.6669,53.5346,53.614,290840.0
2020-01-21 10:10:00,60.78,60.78,60.73,60.75,601954.0,53.614,53.614,53.5699,53.5875,601954.0
2020-01-21 10:15:00,60.75,60.77,60.62,60.62,376857.0,53.5875,53.6051,53.4728,53.4728,376857.0
2020-01-21 10:20:00,60.62,60.64,60.52,60.56,433952.0,53.4728,53.4905,53.3846,53.4199,433952.0
2020-01-21 10:25:00,60.55,60.66,60.53,60.63,233255.0,53.4111,53.5081,53.3934,53.4816,233255.0
2020-01-21 10:30:00,60.63,60.72,60.6,60.66,219029.0,53.4816,53.561,53.4552,53.5081,219029.0
2020-01-21 10:35:00,60.66,60.75,60.65,60.67,223792.0,53.5081,53.5875,53.4993,53.5169,223792.0
2020-01-21 10:40:00,60.68,60.73,60.67,60.7,158561.0,53.5258,53.5699,53.5169,53.5434,158561.0
2020-01-21 10:45:00,60.7,60.77,60.7,60.73,199251.0,53.5434,53.6051,53.5434,53.5699,199251.0
2020-01-21 10:50:00,60.74,60.79,60.68,60.76,230795.0,53.5787,53.6228,53.5258,53.5963,230795.0
2020-01-21 10:55:00,60.77,60.79,60.7,60.72,172172.0,53.6051,53.6228,53.5434,53.561,172172.0
2020-01-21 11:00:00,60.72,60.72,60.66,60.67,132368.0,53.561,53.561,53.5081,53.5169,132368.0
2020-01-21 11:05:00,60.67,60.71,60.64,60.7,129872.0,53.5169,53.5522,53.4905,53.5434,129872.0
2020-01-21 11:10:00,60.69,60.71,60.67,60.71,144524.0,53.5346,53.5522,53.5169,53.5522,144524.0
2020-01-21 11:15:00,60.71,60.8,60.7,60.79,156628.0,53.5522,53.6316,53.5434,53.6228,156628.0
2020-01-21 11:20:00,60.79,60.81,60.73,60.73,139867.0,53.6228,53.6404,53.5699,53.5699,139867.0
2020-01-21 11:25:00,60.73,60.79,60.71,60.77,150350.0,53.5699,53.6228,53.5522,53.6051,150350.0
2020-01-21 11:30:00,60.77,60.84,60.76,60.78,196920.0,53.6051,53.6669,53.5963,53.614,196920.0
2020-01-21 11:35:00,60.77,60.88,60.76,60.87,185391.0,53.6051,53.7022,53.5963,53.6934,185391.0
2020-01-21 11:40:00,60.88,61.0,60.87,60.98,228880.0,53.7022,53.808,53.6934,53.7904,228880.0
2020-01-21 11:45:00,60.98,60.99,60.92,60.99,177726.0,53.7904,53.7992,53.7375,53.7992,177726.0
2020-01-21 11:50:00,60.99,61.07,60.97,61.01,958603.0,53.7992,53.8698,53.7816,53.8168,958603.0
2020-01-21 11:55:00,61.01,61.01,60.91,60.96,170102.0,53.8168,53.8168,53.7286,53.7727,170102.0
2020-01-21 12:00:00,60.96,60.97,60.88,60.91,134534.0,53.7727,53.7816,53.7022,53.7286,134534.0
2020-01-21 12:05:00,60.91,60.93,60.89,60.91,122583.0,53.7286,53.7463,53.711,53.7286,122583.0
2020-01-21 12:10:00,60.9,60.97,60.88,60.97,133587.0,53.7198,53.7816,53.7022,53.7816,133587.0
2020-01-21 12:15:00,60.97,60.99,60.92,60.94,96148.0,53.7816,53.7992,53.7375,53.7551,96148.0
2020-01-21 12:20:00,60.95,61.0,60.94,60.98,132055.0,53.7639,53.808,53.7551,53.7904,132055.0
2020-01-21 12:25:00,60.98,61.01,60.97,60.99,112253.0,53.7904,53.8168,53.7816,53.7992,112253.0
2020-01-21 12:30:00,60.98,61.03,60.97,61.02,107410.0,53.7904,53.8345,53.7816,53.8257,107410.0
2020-01-21 12:35:00,61.02,61.11,61.01,61.07,236734.0,53.8257,53.9051,53.8168,53.8698,236734.0
2020-01-21 12:40:00,61.07,61.1,61.06,61.09,294027.0,53.8698,53.8962,53.8609,53.8874,294027.0
2020-01-21 12:45:00,61.08,61.15,61.06,61.13,349654.0,53.8786,53.9403,53.8609,53.9227,349654.0
2020-01-21 12:50:00,61.12,61.17,61.12,61.17,187162.0,53.9139,53.958,53.9139,53.958,187162.0
2020-01-21 12:55:00,61.17,61.25,61.17,61.25,163326.0,53.958,54.0285,53.958,54.0285,163326.0
2020-01-21 13:00:00,61.25,61.25,61.19,61.21,176383.0,54.0285,54.0285,53.9756,53.9933,176383.0
2020-01-21 13:05:00,61.2,61.22,61.16,61.19,129824.0,53.9844,54.0021,53.9492,53.9756,129824.0
2020-01-21 13:10:00,61.19,61.21,61.17,61.2,107664.0,53.9756,53.9933,53.958,53.9844,107664.0
2020-01-21 13:15:00,61.19,61.21,61.05,61.08,170381.0,53.9756,53.9933,53.8521,53.8786,170381.0
2020-01-21 13:20:00,61.08,61.11,61.02,61.11,177168.0,53.8786,53.9051,53.8257,53.9051,177168.0
2020-01-21 13:25:00,61.11,61.14,61.02,61.03,165868.0,53.9051,53.9315,53.8257,53.8345,165868.0
2020-01-21 13:30:00,61.04,61.06,60.94,60.95,174669.0,53.8433,53.8609,53.7551,53.7639,174669.0
2020-01-21 13:35:00,60.95,60.95,60.85,60.88,209589.0,53.7639,53.7639,53.6757,53.7022,209589.0
2020-01-21 13:40:00,60.89,60.91,60.85,60.87,167529.0,53.711,53.7286,53.6757,53.6934,167529.0
2020-01-21 13:45:00,60.86,60.89,60.81,60.86,167658.0,53.6845,53.711,53.6404,53.6845,167658.0
2020-01-21 13:50:00,60.86,60.87,60.78,60.84,192309.0,53.6845,53.6934,53.614,53.6669,192309.0
2020-01-21 13:55:00,60.83,60.88,60.75,60.77,157982.0,53.6581,53.7022,53.5875,53.6051,157982.0
2020-01-21 14:00:00,60.77,60.81,60.71,60.79,219735.0,53.6051,53.6404,53.5522,53.6228,219735.0
2020-01-21 14:05:00,60.8,60.81,60.72,60.79,121450.0,53.6316,53.6404,53.561,53.6228,121450.0
2020-01-21 14:10:00,60.79,60.84,60.78,60.8,109550.0,53.6228,53.6669,53.614,53.6316,109550.0
2020-01-21 14:15:00,60.8,60.82,60.76,60.76,168530.0,53.6316,53.6492,53.5963,53.5963,168530.0
2020-01-21 14:20:00,60.77,60.79,60.71,60.72,180315.0,53.6051,53.6228,53.5522,53.561,180315.0
2020-01-21 14:25:00,60.71,60.75,60.68,60.72,162210.0,53.5522,53.5875,53.5258,53.561,162210.0
2020-01-21 14:30:00,60.72,60.73,60.65,60.67,160401.0,53.561,53.5699,53.4993,53.5169,160401.0
2020-01-21 14:35:00,60.67,60.7,60.63,60.69,129581.0,53.5169,53.5434,53.4816,53.5346,129581.0
2020-01-21 14:40:00,60.69,60.69,60.6,60.62,187396.0,53.5346,53.5346,53.4552,53.4728,187396.0
2020-01-21 14:45:00,60.62,60.63,60.54,60.57,176319.0,53.4728,53.4816,53.4023,53.4287,176319.0
2020-01-21 14:50:00,60.56,60.62,60.55,60.62,141186.0,53.4199,53.4728,53.4111,53.4728,141186.0
2020-01-21 14:55:00,60.61,60.72,60.6,60.72,205323.0,53.464,53.561,53.4552,53.561,205323.0
2020-01-21 15:00:00,60.72,60.81,60.71,60.78,150413.0,53.561,53.6404,53.5522,53.614,150413.0
2020-01-21 15:05:00,60.79,60.79,60.73,60.77,137118.0,53.6228,53.6228,53.5699,53.6051,137118.0
2020-01-21 15:10:00,60.77,60.81,60.76,60.8,121140.0,53.6051,53.6404,53.5963,53.6316,121140.0
2020-01-21 15:15:00,60.81,60.83,60.78,60.8,149449.0,53.6404,53.6581,53.614,53.6316,149449.0
2020-01-21 15:20:00,60.79,60.81,60.76,60.79,159726.0,53.6228,53.6404,53.5963,53.6228,159726.0
2020-01-21 15:25:00,60.79,60.79,60.73,60.76,140149.0,53.6228,53.6228,53.5699,53.5963,140149.0
2020-01-21 15:30:00,60.76,60.81,60.7,60.7,197125.0,53.5963,53.6404,53.5434,53.5434,197125.0
2020-01-21 15:35:00,60.7,60.71,60.65,60.67,178943.0,53.5434,53.5522,53.4993,53.5169,178943.0
2020-01-21 15:40:00,60.66,60.71,60.64,60.69,198262.0,53.5081,53.5522,53.4905,53.5346,198262.0
2020-01-21 15:45:00,60.69,60.72,60.6,60.6,162500.0,53.5346,53.561,53.4552,53.4552,162500.0
2020-01-21 15:50:00,60.6,60.63,60.49,60.51,535811.0,53.4552,53.4816,53.3582,53.3758,535811.0
2020-01-21 15:55:00,60.5,60.57,60.48,60.54,1108276.0,53.367,53.4287,53.3493,53.4023,1108276.0
2020-01-22 09:30:00,61.01,61.21,60.97,61.14,889253.0,53.8168,53.9933,53.7816,53.9315,889253.0
2020-01-22 09:35:00,61.15,61.38,61.14,61.37,517961.0,53.9403,54.1432,53.9315,54.1344,517961.0
2020-01-22 09:40:00,61.37,61.39,61.29,61.35,377298.0,54.1344,54.152,54.0638,54.1168,377298.0
2020-01-22 09:45:00,61.35,61.36,61.24,61.3,316784.0,54.1168,54.1256,54.0197,54.0727,316784.0
2020-01-22 09:50:00,61.3,61.35,61.28,61.3,165286.0,54.0727,54.1168,54.055,54.0727,165286.0
2020-01-22 09:55:00,61.3,61.57,61.26,61.53,702599.0,54.0727,54.3108,54.0374,54.2755,702599.0
2020-01-22 10:00:00,61.53,61.58,61.48,61.53,302363.0,54.2755,54.3196,54.2314,54.2755,302363.0
2020-01-22 10:05:00,61.54,61.61,61.44,61.59,379376.0,54.2844,54.3461,54.1961,54.3285,379376.0
2020-01-22 10:10:00,61.59,61.84,61.58,61.83,699700.0,54.3285,54.549,54.3196,54.5402,699700.0
2020-01-22 10:15:00,61.83,61.84,61.73,61.83,407217.0,54.5402,54.549,54.452,54.5402,407217.0
2020-01-22 10:20:00,61.83,61.88,61.79,61.87,292456.0,54.5402,54.5843,54.5049,54.5754,292456.0
2020-01-22 10:25:00,61.87,61.95,61.84,61.91,276104.0,54.5754,54.646,54.549,54.6107,276104.0
2020-01-22 10:30:00,61.91,61.94,61.87,61.92,195768.0,54.6107,54.6372,54.5754,54.6196,195768.0
2020-01-22 10:35:00,61.92,61.98,61.87,61.98,193810.0,54.6196,54.6725,54.5754,54.6725,193810.0
2020-01-22 10:40:00,61.98,62.1,61.96,62.07,562322.0,54.6725,54.7783,54.6548,54.7519,562322.0
2020-01-22 10:45:00,62.06,62.11,62.0,62.01,253276.0,54.743,54.7872,54.6901,54.6989,253276.0
2020-01-22 10:50:00,62.01,62.02,61.85,61.96,334317.0,54.6989,54.7078,54.5578,54.6548,334317.0
2020-01-22 10:55:00,61.95,62.02,61.93,61.97,269671.0,54.646,54.7078,54.6284,54.6637,269671.0
2020-01-22 11:00:00,61.97,62.06,61.93,62.0,193918.0,54.6637,54.743,54.6284,54.6901,193918.0
2020-01-22 11:05:00,62.0,62.03,61.92,62.0,197732.0,54.6901,54.7166,54.6196,54.6901,197732.0
2020-01-22 11:10:00,62.0,62.07,61.92,61.94,185601.0,54.6901,54.7519,54.6196,54.6372,185601.0
2020-01-22 11:15:00,61.93,62.02,61.92,62.02,182025.0,54.6284,54.7078,54.6196,54.7078,182025.0
2020-01-22 11:20:00,62.02,62.1,61.99,62.1,125571.0,54.7078,54.7783,54.6813,54.7783,125571.0
2020-01-22 11:25:00,62.09,62.19,62.09,62.16,233540.0,54.7695,54.8577,54.7695,54.8313,233540.0
2020-01-22 11:30:00,62.16,62.24,62.13,62.21,232863.0,54.8313,54.9018,54.8048,54.8754,232863.0
2020-01-22 11:35:00,62.21,62.24,62.13,62.19,180107.0,54.8754,54.9018,54.8048,54.8577,180107.0
2020-01-22 11:40:00,62.2,62.23,62.16,62.23,104546.0,54.8665,54.893,54.8313,54.893,104546.0
2020-01-22 11:45:00,62.22,62.23,62.13,62.13,127291.0,54.8842,54.893,54.8048,54.8048,127291.0
2020-01-22 11:50:00,62.13,62.18,62.09,62.14,128253.0,54.8048,54.8489,54.7695,54.8136,128253.0
2020-01-22 11:55:00,62.14,62.15,62.04,62.09,135334.0,54.8136,54.8224,54.7254,54.7695,135334.0
2020-01-22 12:00:00,62.08,62.1,62.01,62.02,161007.0,54.7607,54.7783,54.6989,54.7078,161007.0
2020-01-22 12:05:00,62.01,62.1,62.01,62.1,130271.0,54.6989,54.7783,54.6989,54.7783,130271.0
2020-01-22 12:10:00,62.1,62.15,62.01,62.01,112131.0,54.7783,54.8224,54.6989,54.6989,112131.0
2020-01-22 12:15:00,62.02,62.09,62.01,62.04,125065.0,54.7078,54.7695,54.6989,54.7254,125065.0
2020-01-22 12:20:00,62.04,62.1,62.03,62.09,206184.0,54.7254,54.7783,54.7166,54.7695,206184.0
2020-01-22 12:25:00,62.1,62.19,62.06,62.18,209280.0,54.7783,54.8577,54.743,54.8489,209280.0
2020-01-22 12:30:00,62.19,62.21,62.18,62.21,149947.0,54.8577,54.8754,54.8489,54.8754,149947.0
2020-01-22 12:35:00,62.21,62.24,62.19,62.22,110856.0,54.8754,54.9018,54.8577,54.8842,110856.0
2020-01-22 12:40:00,62.22,62.31,62.21,62.29,255706.0,54.8842,54.9636,54.8754,54.9459,255706.0
2020-01-22 12:45:00,62.3,62.31,62.23,62.29,142407.0,54.9548,54.9636,54.893,54.9459,142407.0
2020-01-22 12:50:00,62.28,62.32,62.27,62.29,148811.0,54.9371,54.9724,54.9283,54.9459,148811.0
2020-01-22 12:55:00,62.29,62.29,62.15,62.17,183811.0,54.9459,54.9459,54.8224,54.8401,183811.0
2020-01-22 13:00:00,62.18,62.2,62.14,62.15,115817.0,54.8489,54.8665,54.8136,54.8224,115817.0
2020-01-22 13:05:00,62.15,62.18,62.12,62.16,122813.0,54.8224,54.8489,54.796,54.8313,122813.0
2020-01-22 13:10:00,62.16,62.23,62.14,62.23,99874.0,54.8313,54.893,54.8136,54.893,99874.0
2020-01-22 13:15:00,62.23,62.29,62.21,62.29,130797.0,54.893,54.9459,54.8754,54.9459,130797.0
2020-01-22 13:20:00,62.29,62.34,62.28,62.33,145505.0,54.9459,54.99,54.9371,54.9812,145505.0
2020-01-22 13:25:00,62.33,62.35,62.31,62.32,76769.0,54.9812,54.9989,54.9636,54.9724,76769.0
2020-01-22 13:30:00,62.32,62.32,62.26,62.3,115454.0,54.9724,54.9724,54.9195,54.9548,115454.0
2020-01-22 13:35:00,62.3,62.35,62.29,62.34,135354.0,54.9548,54.9989,54.9459,54.99,135354.0
2020-01-22 13:40:00,62.33,62.39,62.33,62.38,147584.0,54.9812,55.0341,54.9812,55.0253,147584.0
2020-01-22 13:45:00,62.38,62.47,62.37,62.43,240518.0,55.0253,55.1047,55.0165,55.0694,240518.0
2020-01-22 13:50:00,62.42,62.45,62.32,62.33,154870.0,55.0606,55.0871,54.9724,54.9812,154870.0
2020-01-22 13:55:00,62.32,62.34,62.19,62.23,198549.0,54.9724,54.99,54.8577,54.893,198549.0
2020-01-22 14:00:00,62.23,62.25,62.2,62.22,146493.0,54.893,54.9106,54.8665,54.8842,146493.0
2020-01-22 14:05:00,62.22,62.35,62.21,62.34,381189.0,54.8842,54.9989,54.8754,54.99,381189.0
2020-01-22 14:10:00,62.34,62.36,62.3,62.31,177267.0,54.99,55.0077,54.9548,54.9636,177267.0
2020-01-22 14:15:00,62.31,62.35,62.29,62.34,152984.0,54.9636,54.9989,54.9459,54.99,152984.0
2020-01-22 14:20:00,62.34,62.46,62.32,62.45,256171.0,54.99,55.0959,54.9724,55.0871,256171.0
2020-01-22 14:25:00,62.45,62.48,62.44,62.48,291330.0,55.0871,55.1135,55.0782,55.1135,291330.0
2020-01-22 14:30:00,62.48,62.48,62.45,62.46,505210.0,55.1135,55.1135,55.0871,55.0959,505210.0
2020-01-22 14:35:00,62.46,62.46,62.33,62.35,213556.0,55.0959,55.0959,54.9812,54.9989,213556.0
2020-01-22 14:40:00,62.35,62.35,62.31,62.33,156487.0,54.9989,54.9989,54.9636,54.9812,156487.0
2020-01-22 14:45:00,62.33,62.38,62.32,62.37,155022.0,54.9812,55.0253,54.9724,55.0165,155022.0
2020-01-22 14:50:00,62.37,62.45,62.36,62.44,264210.0,55.0165,55.0871,55.0077,55.0782,264210.0
2020-01-22 14:55:00,62.44,62.45,62.36,62.4,305861.0,55.0782,55.0871,55.0077,55.043,305861.0
2020-01-22 15:00:00,62.4,62.41,62.29,62.3,259100.0,55.043,55.0518,54.9459,54.9548,259100.0
2020-01-22 15:05:00,62.31,62.38,62.28,62.36,442158.0,54.9636,55.0253,54.9371,55.0077,442158.0
2020-01-22 15:10:00,62.36,62.39,62.34,62.34,221723.0,55.0077,55.0341,54.99,54.99,221723.0
2020-01-22 15:15:00,62.35,62.35,62.26,62.3,421510.0,54.9989,54.9989,54.9195,54.9548,421510.0
2020-01-22 15:20:00,62.3,62.31,62.22,62.28,318577.0,54.9548,54.9636,54.8842,54.9371,318577.0
2020-01-22 15:25:00,62.27,62.3,62.23,62.26,266133.0,54.9283,54.9548,54.893,54.9195,266133.0
2020-01-22 15:30:00,62.26,62.44,62.26,62.43,382984.0,54.9195,55.0782,54.9195,55.0694,382984.0
2020-01-22 15:35:00,62.43,62.54,62.42,62.54,451712.0,55.0694,55.1665,55.0606,55.1665,451712.0
2020-01-22 15:40:00,62.54,62.54,62.48,62.51,438344.0,55.1665,55.1665,55.1135,55.14,438344.0
2020-01-22 15:45:00,62.51,62.6,62.47,62.6,544911.0,55.14,55.2194,55.1047,55.2194,544911.0
2020-01-22 15:50:00,62.6,62.73,62.5,62.73,1036765.0,55.2194,55.3341,55.1312,55.3341,1036765.0
2020-01-22 15:55:00,62.73,62.85,62.71,62.78,2067605.0,55.3341,55.4399,55.3164,55.3782,2067605.0
2020-01-23 09:30:00,62.85,63.54,62.81,63.17,1595184.0,55.4399,56.0486,55.4046,55.7222,1595184.0
2020-01-23 09:35:00,63.16,63.17,62.81,62.94,669299.0,55.7134,55.7222,55.4046,55.5193,669299.0
2020-01-23 09:40:00,62.93,63.05,62.82,62.9,668651.0,55.5105,55.6163,55.4134,55.484,668651.0
2020-01-23 09:45:00,62.9,63.1,62.84,63.08,385521.0,55.484,55.6604,55.4311,55.6428,385521.0
2020-01-23 09:50:00,63.08,63.25,62.99,63.22,519233.0,55.6428,55.7927,55.5634,55.7663,519233.0
2020-01-23 09:55:00,63.23,63.3,63.15,63.24,364426.0,55.7751,55.8369,55.7045,55.7839,364426.0
2020-01-23 10:00:00,63.25,63.25,63.02,63.02,313051.0,55.7927,55.7927,55.5899,55.5899,313051.0
2020-01-23 10:05:00,63.03,63.16,63.01,63.14,278666.0,55.5987,55.7134,55.581,55.6957,278666.0
2020-01-23 10:10:00,63.14,63.16,63.01,63.14,260644.0,55.6957,55.7134,55.581,55.6957,260644.0
2020-01-23 10:15:00,63.13,63.15,63.02,63.02,182582.0,55.6869,55.7045,55.5899,55.5899,182582.0
2020-01-23 10:20:00,63.03,63.05,62.91,62.98,364339.0,55.5987,55.6163,55.4928,55.5546,364339.0
2020-01-23 10:25:00,62.98,63.28,62.95,63.28,433254.0,55.5546,55.8192,55.5281,55.8192,433254.0
2020-01-23 10:30:00,63.28,63.47,63.27,63.29,532159.0,55.8192,55.9868,55.8104,55.828,532159.0
2020-01-23 10:35:00,63.3,63.35,63.21,63.23,233398.0,55.8369,55.881,55.7575,55.7751,233398.0
2020-01-23 10:40:00,63.23,63.39,63.22,63.34,268409.0,55.7751,55.9162,55.7663,55.8721,268409.0
2020-01-23 10:45:00,63.33,63.34,63.2,63.24,241092.0,55.8633,55.8721,55.7486,55.7839,241092.0
2020-01-23 10:50:00,63.26,63.29,63.14,63.14,189424.0,55.8016,55.828,55.6957,55.6957,189424.0
2020-01-23 10:55:00,63.13,63.35,63.11,63.34,303148.0,55.6869,55.881,55.6693,55.8721,303148.0
2020-01-23 11:00:00,63.34,63.43,63.3,63.39,343457.0,55.8721,55.9515,55.8369,55.9162,343457.0
2020-01-23 11:05:00,63.38,63.43,63.33,63.35,221662.0,55.9074,55.9515,55.8633,55.881,221662.0
2020-01-23 11:10:00,63.35,63.42,63.25,63.29,215262.0,55.881,55.9427,55.7927,55.828,215262.0
2020-01-23 11:15:00,63.3,63.31,63.22,63.22,203085.0,55.8369,55.8457,55.7663,55.7663,203085.0
2020-01-23 11:20:00,63.22,63.23,63.13,63.15,179034.0,55.7663,55.7751,55.6869,55.7045,179034.0
2020-01-23 11:25:00,63.15,63.15,63.07,63.09,241346.0,55.7045,55.7045,55.634,55.6516,241346.0
2020-01-23 11:30:00,63.09,63.18,63.09,63.12,198342.0,55.6516,55.731,55.6516,55.6781,198342.0
2020-01-23 11:35:00,63.12,63.25,63.11,63.22,243647.0,55.6781,55.7927,55.6693,55.7663,243647.0
2020-01-23 11:40:00,63.22,63.37,63.21,63.34,354736.0,55.7663,55.8986,55.7575,55.8721,354736.0
2020-01-23 11:45:00,63.34,63.35,63.26,63.32,210813.0,55.8721,55.881,55.8016,55.8545,210813.0
2020-01-23 11:50:00,63.32,63.47,63.31,63.4,343130.0,55.8545,55.9868,55.8457,55.9251,343130.0
2020-01-23 11:55:00,63.4,63.46,63.39,63.45,154562.0,55.9251,55.978,55.9162,55.9692,154562.0
2020-01-23 12:00:00,63.44,63.46,63.36,63.39,173595.0,55.9603,55.978,55.8898,55.9162,173595.0
2020-01-23 12:05:00,63.4,63.45,63.38,63.44,181050.0,55.9251,55.9692,55.9074,55.9603,181050.0
2020-01-23 12:10:00,63.44,63.48,63.43,63.47,127732.0,55.9603,55.9956,55.9515,55.9868,127732.0
2020-01-23 12:15:00,63.47,63.52,63.44,63.46,279445.0,55.9868,56.0309,55.9603,55.978,279445.0
2020-01-23 12:20:00,63.46,63.68,63.45,63.63,519133.0,55.978,56.172,55.9692,56.1279,519133.0
2020-01-23 12:25:00,63.64,63.67,63.58,63.59,331580.0,56.1368,56.1632,56.0838,56.0927,331580.0
2020-01-23 12:30:00,63.59,63.59,63.52,63.55,208128.0,56.0927,56.0927,56.0309,56.0574,208128.0
2020-01-23 12:35:00,63.56,63.63,63.54,63.56,202479.0,56.0662,56.1279,56.0486,56.0662,202479.0
2020-01-23 12:40:00,63.56,63.64,63.55,63.56,212630.0,56.0662,56.1368,56.0574,56.0662,212630.0
2020-01-23 12:45:00,63.56,63.58,63.51,63.55,187249.0,56.0662,56.0838,56.0221,56.0574,187249.0
2020-01-23 12:50:00,63.55,63.57,63.47,63.52,224957.0,56.0574,56.075,55.9868,56.0309,224957.0
2020-01-23 12:55:00,63.52,63.52,63.37,63.42,251923.0,56.0309,56.0309,55.8986,55.9427,251923.0
2020-01-23 13:00:00,63.43,63.44,63.4,63.41,158396.0,55.9515,55.9603,55.9251,55.9339,158396.0
2020-01-23 13:05:00,63.42,63.45,63.38,63.4,166513.0,55.9427,55.9692,55.9074,55.9251,166513.0
2020-01-23 13:10:00,63.4,63.44,63.36,63.37,374117.0,55.9251,55.9603,55.8898,55.8986,374117.0
2020-01-23 13:15:00,63.37,63.43,63.31,63.39,191711.0,55.8986,55.9515,55.8457,55.9162,191711.0
2020-01-23 13:20:00,63.39,63.5,63.35,63.5,235934.0,55.9162,56.0133,55.881,56.0133,235934.0
2020-01-23 13:25:00,63.5,63.53,63.34,63.34,208128.0,56.0133,56.0397,55.8721,55.8721,208128.0
2020-01-23 13:30:00,63.34,63.42,63.34,63.39,278413.0,55.8721,55.9427,55.8721,55.9162,278413.0
2020-01-23 13:35:00,63.39,63.41,63.34,63.35,509248.0,55.9162,55.9339,55.8721,55.881,509248.0
2020-01-23 13:40:00,63.35,63.42,63.35,63.39,202833.0,55.881,55.9427,55.881,55.9162,202833.0
2020-01-23 13:45:00,63.39,63.45,63.38,63.43,189917.0,55.9162,55.9692,55.9074,55.9515,189917.0
2020-01-23 13:50:00,63.43,63.46,63.41,63.42,145343.0,55.9515,55.978,55.9339,55.9427,145343.0
2020-01-23 13:55:00,63.42,63.44,63.4,63.41,157141.0,55.9427,55.9603,55.9251,55.9339,157141.0
2020-01-23 14:00:00,63.42,63.52,63.42,63.51,194149.0,55.9427,56.0309,55.9427,56.0221,194149.0
2020-01-23 14:05:00,63.5,63.56,63.45,63.55,188836.0,56.0133,56.0662,55.9692,56.0574,188836.0
2020-01-23 14:10:00,63.56,63.58,63.5,63.55,177137.0,56.0662,56.0838,56.0133,56.0574,177137.0
2020-01-23 14:15:00,63.55,63.58,63.52,63.57,213484.0,56.0574,56.0838,56.0309,56.075,213484.0
2020-01-23 14:20:00,63.57,63.63,63.56,63.62,177984.0,56.075,56.1279,56.0662,56.1191,177984.0
2020-01-23 14:25:00,63.62,63.64,63.59,63.62,192421.0,56.1191,56.1368,56.0927,56.1191,192421.0
2020-01-23 14:30:00,63.62,63.71,63.62,63.68,193845.0,56.1191,56.1985,56.1191,56.172,193845.0
2020-01-23 14:35:00,63.69,63.7,63.63,63.64,210645.0,56.1809,56.1897,56.1279,56.1368,210645.0
2020-01-23 14:40:00,63.64,63.64,63.52,63.56,355845.0,56.1368,56.1368,56.0309,56.0662,355845.0
2020-01-23 14:45:00,63.57,63.61,63.5,63.52,241479.0,56.075,56.1103,56.0133,56.0309,241479.0
2020-01-23 14:50:00,63.52,63.61,63.51,63.6,330452.0,56.0309,56.1103,56.0221,56.1015,330452.0
2020-01-23 14:55:00,63.6,63.68,63.59,63.67,321770.0,56.1015,56.172,56.0927,56.1632,321770.0
2020-01-23 15:00:00,63.67,63.69,63.63,63.63,444127.0,56.1632,56.1809,56.1279,56.1279,444127.0
2020-01-23 15:05:00,63.63,63.65,63.58,63.62,269171.0,56.1279,56.1456,56.0838,56.1191,269171.0
2020-01-23 15:10:00,63.63,63.63,63.53,63.59,353519.0,56.1279,56.1279,56.0397,56.0927,353519.0
2020-01-23 15:15:00,63.59,63.59,63.48,63.51,654147.0,56.0927,56.0927,55.9956,56.0221,654147.0
2020-01-23 15:20:00,63.51,63.54,63.48,63.52,373005.0,56.0221,56.0486,55.9956,56.0309,373005.0
2020-01-23 15:25:00,63.52,63.52,63.46,63.49,555396.0,56.0309,56.0309,55.978,56.0044,555396.0
2020-01-23 15:30:00,63.49,63.51,63.39,63.39,763675.0,56.0044,56.0221,55.9162,55.9162,763675.0
2020-01-23 15:35:00,63.39,63.46,63.33,63.44,470543.0,55.9162,55.978,55.8633,55.9603,470543.0
2020-01-23 15:40:00,63.44,63.46,63.39,63.39,437584.0,55.9603,55.978,55.9162,55.9162,437584.0
2020-01-23 15:45:00,63.4,63.42,63.33,63.36,761916.0,55.9251,55.9427,55.8633,55.8898,761916.0
2020-01-23 15:50:00,63.36,63.4,63.28,63.3,1442582.0,55.8898,55.9251,55.8192,55.8369,1442582.0
2020-01-23 15:55:00,63.3,63.5,63.17,63.31,2184326.0,55.8369,56.0133,55.7222,55.8457,2184326.0
2020-01-24 09:30:00,66.48,67.5,66.46,67.41,4678382.0,58.6419,59.5417,58.6243,59.4623,4678382.0
2020-01-24 09:35:00,67.4,68.39,67.4,68.36,4098899.0,59.4535,60.3267,59.4535,60.3003,4098899.0
2020-01-24 09:40:00,68.36,68.66,67.83,67.86,2944928.0,60.3003,60.5649,59.8328,59.8592,2944928.0
2020-01-24 09:45:00,67.88,68.35,67.83,68.03,2307814.0,59.8769,60.2914,59.8328,60.0092,2307814.0
2020-01-24 09:50:00,68.05,68.75,67.98,68.4,2500703.0,60.0268,60.6443,59.9651,60.3356,2500703.0
2020-01-24 09:55:00,68.4,68.52,68.1,68.32,1508609.0,60.3356,60.4414,60.0709,60.265,1508609.0
2020-01-24 10:00:00,68.33,68.69,68.3,68.65,1729260.0,60.2738,60.5914,60.2473,60.5561,1729260.0
2020-01-24 10:05:00,68.64,68.65,68.35,68.56,994368.0,60.5473,60.5561,60.2914,60.4767,994368.0
2020-01-24 10:10:00,68.56,68.63,68.3,68.41,1254693.0,60.4767,60.5384,60.2473,60.3444,1254693.0
2020-01-24 10:15:00,68.4,68.44,67.77,67.82,1745743.0,60.3356,60.3708,59.7798,59.8239,1745743.0
2020-01-24 10:20:00,67.82,68.1,67.76,67.89,1543217.0,59.8239,60.0709,59.771,59.8857,1543217.0
2020-01-24 10:25:00,67.89,67.95,67.81,67.89,864478.0,59.8857,59.9386,59.8151,59.8857,864478.0
2020-01-24 10:30:00,67.88,68.07,67.82,67.9,1074166.0,59.8769,60.0445,59.8239,59.8945,1074166.0
2020-01-24 10:35:00,67.91,68.35,67.87,68.34,968325.0,59.9033,60.2914,59.868,60.2826,968325.0
2020-01-24 10:40:00,68.33,68.34,68.11,68.2,699680.0,60.2738,60.2826,60.0797,60.1591,699680.0
2020-01-24 10:45:00,68.2,68.28,68.0,68.16,739690.0,60.1591,60.2297,59.9827,60.1239,739690.0
2020-01-24 10:50:00,68.15,68.49,68.12,68.46,638236.0,60.115,60.4149,60.0886,60.3885,638236.0
2020-01-24 10:55:00,68.46,68.72,68.44,68.67,1089315.0,60.3885,60.6178,60.3708,60.5737,1089315.0
2020-01-24 11:00:00,68.68,68.96,68.66,68.78,1220641.0,60.5825,60.8295,60.5649,60.6708,1220641.0
2020-01-24 11:05:00,68.77,68.9,68.66,68.89,849138.0,60.6619,60.7766,60.5649,60.7678,849138.0
2020-01-24 11:10:00,68.9,69.23,68.88,69.07,1418424.0,60.7766,61.0677,60.759,60.9266,1418424.0
2020-01-24 11:15:00,69.06,69.29,68.77,68.93,1496724.0,60.9177,61.1206,60.6619,60.8031,1496724.0
2020-01-24 11:20:00,68.94,69.09,68.85,68.88,896499.0,60.8119,60.9442,60.7325,60.759,896499.0
2020-01-24 11:25:00,68.89,68.99,68.64,68.71,942750.0,60.7678,60.856,60.5473,60.609,942750.0
2020-01-24 11:30:00,68.7,68.86,68.52,68.78,1063863.0,60.6002,60.7413,60.4414,60.6708,1063863.0
2020-01-24 11:35:00,68.77,68.94,68.71,68.88,727479.0,60.6619,60.8119,60.609,60.759,727479.0
2020-01-24 11:40:00,68.89,68.97,68.75,68.96,481070.0,60.7678,60.8384,60.6443,60.8295,481070.0
2020-01-24 11:45:00,68.95,69.1,68.9,68.99,763429.0,60.8207,60.953,60.7766,60.856,763429.0
2020-01-24 11:50:00,69.0,69.13,68.93,69.02,497198.0,60.8648,60.9795,60.8031,60.8825,497198.0
2020-01-24 11:55:00,69.01,69.08,68.96,69.06,439170.0,60.8736,60.9354,60.8295,60.9177,439170.0
2020-01-24 12:00:00,69.05,69.09,68.78,68.84,580266.0,60.9089,60.9442,60.6708,60.7237,580266.0
2020-01-24 12:05:00,68.84,68.85,68.49,68.53,798037.0,60.7237,60.7325,60.4149,60.4502,798037.0
2020-01-24 12:10:00,68.52,68.68,68.47,68.55,657910.0,60.4414,60.5825,60.3973,60.4679,657910.0
2020-01-24 12:15:00,68.56,68.7,68.43,68.48,671873.0,60.4767,60.6002,60.362,60.4061,671873.0
2020-01-24 12:20:00,68.47,68.83,68.47,68.83,677062.0,60.3973,60.7149,60.3973,60.7149,677062.0
2020-01-24 12:25:00,68.83,68.83,68.55,68.7,453598.0,60.7149,60.7149,60.4679,60.6002,453598.0
2020-01-24 12:30:00,68.69,68.94,68.68,68.87,574060.0,60.5914,60.8119,60.5825,60.7501,574060.0
2020-01-24 12:35:00,68.88,69.09,68.83,69.09,620810.0,60.759,60.9442,60.7149,60.9442,620810.0
2020-01-24 12:40:00,69.09,69.13,68.91,68.92,498302.0,60.9442,60.9795,60.7854,60.7942,498302.0
2020-01-24 12:45:00,68.92,68.95,68.71,68.92,449975.0,60.7942,60.8207,60.609,60.7942,449975.0
2020-01-24 12:50:00,68.92,68.93,68.52,68.59,474575.0,60.7942,60.8031,60.4414,60.5032,474575.0
2020-01-24 12:55:00,68.59,68.79,68.57,68.76,380208.0,60.5032,60.6796,60.4855,60.6531,380208.0
2020-01-24 13:00:00,68.75,68.76,68.63,68.65,250849.0,60.6443,60.6531,60.5384,60.5561,250849.0
2020-01-24 13:05:00,68.65,68.95,68.61,68.93,409719.0,60.5561,60.8207,60.5208,60.8031,409719.0
2020-01-24 13:10:00,68.93,68.97,68.76,68.77,345138.0,60.8031,60.8384,60.6531,60.6619,345138.0
2020-01-24 13:15:00,68.78,68.9,68.76,68.77,232975.0,60.6708,60.7766,60.6531,60.6619,232975.0
2020-01-24 13:20:00,68.77,68.8,68.7,68.73,349322.0,60.6619,60.6884,60.6002,60.6266,349322.0
2020-01-24 13:25:00,68.75,68.75,68.49,68.5,674311.0,60.6443,60.6443,60.4149,60.4238,674311.0
2020-01-24 13:30:00,68.5,68.54,68.34,68.39,495581.0,60.4238,60.459,60.2826,60.3267,495581.0
2020-01-24 13:35:00,68.39,68.64,68.29,68.58,592539.0,60.3267,60.5473,60.2385,60.4943,592539.0
2020-01-24 13:40:00,68.58,68.58,68.3,68.34,451772.0,60.4943,60.4943,60.2473,60.2826,451772.0
2020-01-24 13:45:00,68.35,68.49,68.09,68.13,587250.0,60.2914,60.4149,60.0621,60.0974,587250.0
2020-01-24 13:50:00,68.12,68.23,67.98,68.19,882823.0,60.0886,60.1856,59.9651,60.1503,882823.0
2020-01-24 13:55:00,68.19,68.39,68.13,68.39,523584.0,60.1503,60.3267,60.0974,60.3267,523584.0
2020-01-24 14:00:00,68.38,68.42,68.21,68.22,555835.0,60.3179,60.3532,60.168,60.1768,555835.0
2020-01-24 14:05:00,68.22,68.41,68.15,68.35,489652.0,60.1768,60.3444,60.115,60.2914,489652.0
2020-01-24 14:10:00,68.34,68.35,68.08,68.08,441520.0,60.2826,60.2914,60.0533,60.0533,441520.0
2020-01-24 14:15:00,68.08,68.28,68.07,68.25,510211.0,60.0533,60.2297,60.0445,60.2032,510211.0
2020-01-24 14:20:00,68.26,68.29,68.12,68.19,494715.0,60.2121,60.2385,60.0886,60.1503,494715.0
2020-01-24 14:25:00,68.19,68.39,68.16,68.24,624536.0,60.1503,60.3267,60.1239,60.1944,624536.0
2020-01-24 14:30:00,68.24,68.33,68.14,68.14,445588.0,60.1944,60.2738,60.1062,60.1062,445588.0
2020-01-24 14:35:00,68.15,68.19,67.83,67.92,1032146.0,60.115,60.1503,59.8328,59.9121,1032146.0
2020-01-24 14:40:00,67.92,68.0,67.75,67.78,546281.0,59.9121,59.9827,59.7622,59.7887,546281.0
2020-01-24 14:45:00,67.77,67.95,67.66,67.92,633860.0,59.7798,59.9386,59.6828,59.9121,633860.0
2020-01-24 14:50:00,67.93,67.93,67.7,67.77,410152.0,59.921,59.921,59.7181,59.7798,410152.0
2020-01-24 14:55:00,67.78,67.89,67.75,67.83,509455.0,59.7887,59.8857,59.7622,59.8328,509455.0
2020-01-24 15:00:00,67.83,68.05,67.76,67.99,633120.0,59.8328,60.0268,59.771,59.9739,633120.0
2020-01-24 15:05:00,67.99,68.04,67.92,68.03,356322.0,59.9739,60.018,59.9121,60.0092,356322.0
2020-01-24 15:10:00,68.03,68.19,68.02,68.09,720849.0,60.0092,60.1503,60.0004,60.0621,720849.0
2020-01-24 15:15:00,68.09,68.33,68.08,68.33,471416.0,60.0621,60.2738,60.0533,60.2738,471416.0
2020-01-24 15:20:00,68.32,68.38,68.18,68.18,624746.0,60.265,60.3179,60.1415,60.1415,624746.0
2020-01-24 15:25:00,68.18,68.32,68.09,68.3,561487.0,60.1415,60.265,60.0621,60.2473,561487.0
2020-01-24 15:30:00,68.3,68.34,68.05,68.08,748928.0,60.2473,60.2826,60.0268,60.0533,748928.0
2020-01-24 15:35:00,68.09,68.12,67.9,67.95,712574.0,60.0621,60.0886,59.8945,59.9386,712574.0
2020-01-24 15:40:00,67.96,68.09,67.9,68.08,491627.0,59.9474,60.0621,59.8945,60.0533,491627.0
2020-01-24 15:45:00,68.09,68.16,68.03,68.15,773662.0,60.0621,60.1239,60.0092,60.115,773662.0
2020-01-24 15:50:00,68.15,68.5,68.05,68.48,1570926.0,60.115,60.4238,60.0268,60.4061,1570926.0
2020-01-24 15:55:00,68.48,68.63,68.43,68.47,2519143.0,60.4061,60.5384,60.362,60.3973,2519143.0
2020-01-27 09:30:00,66.72,67.42,66.45,66.98,2261491.0,58.8536,59.4711,58.6155,59.083,2261491.0
2020-01-27 09:35:00,66.97,67.09,66.69,66.81,909720.0,59.0742,59.18,58.8272,58.933,909720.0
2020-01-27 09:40:00,66.8,66.95,66.62,66.92,780534.0,58.9242,59.0565,58.7654,59.03,780534.0
2020-01-27 09:45:00,66.92,67.17,66.84,66.85,583510.0,59.03,59.2506,58.9595,58.9683,583510.0
2020-01-27 09:50:00,66.83,67.01,66.74,66.8,406314.0,58.9507,59.1094,58.8713,58.9242,406314.0
2020-01-27 09:55:00,66.8,66.81,66.65,66.73,400558.0,58.9242,58.933,58.7919,58.8624,400558.0
2020-01-27 10:00:00,66.73,66.73,66.4,66.41,433795.0,58.8624,58.8624,58.5714,58.5802,433795.0
2020-01-27 10:05:00,66.4,66.52,66.28,66.5,506072.0,58.5714,58.6772,58.4655,58.6596,506072.0
2020-01-27 10:10:00,66.5,66.6,66.37,66.53,342215.0,58.6596,58.7478,58.5449,58.686,342215.0
2020-01-27 10:15:00,66.52,66.54,66.35,66.39,282379.0,58.6772,58.6949,58.5273,58.5625,282379.0
2020-01-27 10:20:00,66.39,66.59,66.35,66.53,269452.0,58.5625,58.739,58.5273,58.686,269452.0
2020-01-27 10:25:00,66.54,66.86,66.52,66.77,452331.0,58.6949,58.9771,58.6772,58.8977,452331.0
2020-01-27 10:30:00,66.77,66.77,66.56,66.59,220016.0,58.8977,58.8977,58.7125,58.739,220016.0
2020-01-27 10:35:00,66.6,66.67,66.56,66.59,240148.0,58.7478,58.8095,58.7125,58.739,240148.0
2020-01-27 10:40:00,66.58,66.61,66.42,66.45,197942.0,58.7301,58.7566,58.589,58.6155,197942.0
2020-01-27 10:45:00,66.44,66.46,66.34,66.36,206987.0,58.6066,58.6243,58.5184,58.5361,206987.0
2020-01-27 10:50:00,66.37,66.37,66.26,66.29,226787.0,58.5449,58.5449,58.4479,58.4743,226787.0
2020-01-27 10:55:00,66.28,66.39,66.26,66.36,185067.0,58.4655,58.5625,58.4479,58.5361,185067.0
2020-01-27 11:00:00,66.36,66.37,66.13,66.21,398858.0,58.5361,58.5449,58.3332,58.4038,398858.0
2020-01-27 11:05:00,66.21,66.29,66.15,66.22,234475.0,58.4038,58.4743,58.3508,58.4126,234475.0
2020-01-27 11:10:00,66.22,66.22,66.08,66.09,250006.0,58.4126,58.4126,58.2891,58.2979,250006.0
2020-01-27 11:15:00,66.09,66.11,65.96,65.99,411544.0,58.2979,58.3155,58.1832,58.2097,411544.0
2020-01-27 11:20:00,65.99,66.12,65.95,66.08,296288.0,58.2097,58.3244,58.1744,58.2891,296288.0
2020-01-27 11:25:00,66.08,66.13,66.0,66.06,297839.0,58.2891,58.3332,58.2185,58.2714,297839.0
2020-01-27 11:30:00,66.07,66.19,66.05,66.16,336347.0,58.2803,58.3861,58.2626,58.3597,336347.0
2020-01-27 11:35:00,66.16,66.3,66.15,66.3,279804.0,58.3597,58.4831,58.3508,58.4831,279804.0
2020-01-27 11:40:00,66.3,66.37,66.23,66.36,245994.0,58.4831,58.5449,58.4214,58.5361,245994.0
2020-01-27 11:45:00,66.35,66.37,66.27,66.29,258816.0,58.5273,58.5449,58.4567,58.4743,258816.0
2020-01-27 11:50:00,66.28,66.34,66.25,66.3,251032.0,58.4655,58.5184,58.439,58.4831,251032.0
2020-01-27 11:55:00,66.29,66.3,66.18,66.24,212196.0,58.4743,58.4831,58.3773,58.4302,212196.0
2020-01-27 12:00:00,66.24,66.28,66.13,66.17,169612.0,58.4302,58.4655,58.3332,58.3685,169612.0
2020-01-27 12:05:00,66.17,66.34,66.16,66.31,162439.0,58.3685,58.5184,58.3597,58.492,162439.0
2020-01-27 12:10:00,66.31,66.38,66.19,66.23,197177.0,58.492,58.5537,58.3861,58.4214,197177.0
2020-01-27 12:15:00,66.23,66.32,66.17,66.17,156143.0,58.4214,58.5008,58.3685,58.3685,156143.0
2020-01-27 12:20:00,66.18,66.37,66.18,66.3,208988.0,58.3773,58.5449,58.3773,58.4831,208988.0
2020-01-27 12:25:00,66.29,66.43,66.27,66.42,187595.0,58.4743,58.5978,58.4567,58.589,187595.0
2020-01-27 12:30:00,66.42,66.43,66.36,66.39,140889.0,58.589,58.5978,58.5361,58.5625,140889.0
2020-01-27 12:35:00,66.4,66.42,66.34,66.37,160053.0,58.5714,58.589,58.5184,58.5449,160053.0
2020-01-27 12:40:00,66.36,66.46,66.34,66.45,208150.0,58.5361,58.6243,58.5184,58.6155,208150.0
2020-01-27 12:45:00,66.45,66.46,66.38,66.42,134931.0,58.6155,58.6243,58.5537,58.589,134931.0
2020-01-27 12:50:00,66.42,66.44,66.37,66.38,169316.0,58.589,58.6066,58.5449,58.5537,169316.0
2020-01-27 12:55:00,66.38,66.39,66.32,66.35,143093.0,58.5537,58.5625,58.5008,58.5273,143093.0
2020-01-27 13:00:00,66.34,66.39,66.32,66.36,120328.0,58.5184,58.5625,58.5008,58.5361,120328.0
2020-01-27 13:05:00,66.35,66.35,66.25,66.27,190192.0,58.5273,58.5273,58.439,58.4567,190192.0
2020-01-27 13:10:00,66.27,66.27,66.21,66.26,175073.0,58.4567,58.4567,58.4038,58.4479,175073.0
2020-01-27 13:15:00,66.25,66.27,66.18,66.23,123520.0,58.439,58.4567,58.3773,58.4214,123520.0
2020-01-27 13:20:00,66.23,66.28,66.1,66.15,166514.0,58.4214,58.4655,58.3067,58.3508,166514.0
2020-01-27 13:25:00,66.14,66.16,66.1,66.14,140626.0,58.342,58.3597,58.3067,58.342,140626.0
2020-01-27 13:30:00,66.14,66.21,66.13,66.17,116767.0,58.342,58.4038,58.3332,58.3685,116767.0
2020-01-27 13:35:00,66.16,66.24,66.16,66.2,146265.0,58.3597,58.4302,58.3597,58.3949,146265.0
2020-01-27 13:40:00,66.2,66.26,66.19,66.2,181496.0,58.3949,58.4479,58.3861,58.3949,181496.0
2020-01-27 13:45:00,66.2,66.21,66.12,66.15,135388.0,58.3949,58.4038,58.3244,58.3508,135388.0
2020-01-27 13:50:00,66.15,66.18,66.1,66.17,132122.0,58.3508,58.3773,58.3067,58.3685,132122.0
2020-01-27 13:55:00,66.17,66.2,66.14,66.17,139171.0,58.3685,58.3949,58.342,58.3685,139171.0
2020-01-27 14:00:00,66.17,66.19,65.96,66.01,349954.0,58.3685,58.3861,58.1832,58.2273,349954.0
2020-01-27 14:05:00,66.01,66.1,65.99,66.09,162059.0,58.2273,58.3067,58.2097,58.2979,162059.0
2020-01-27 14:10:00,66.09,66.18,66.07,66.18,109997.0,58.2979,58.3773,58.2803,58.3773,109997.0
2020-01-27 14:15:00,66.18,66.26,66.16,66.22,131585.0,58.3773,58.4479,58.3597,58.4126,131585.0
2020-01-27 14:20:00,66.22,66.23,66.12,66.17,117958.0,58.4126,58.4214,58.3244,58.3685,117958.0
2020-01-27 14:25:00,66.17,66.26,66.15,66.25,193905.0,58.3685,58.4479,58.3508,58.439,193905.0
2020-01-27 14:30:00,66.25,66.3,66.24,66.29,246283.0,58.439,58.4831,58.4302,58.4743,246283.0
2020-01-27 14:35:00,66.29,66.34,66.22,66.27,218988.0,58.4743,58.5184,58.4126,58.4567,218988.0
2020-01-27 14:40:00,66.28,66.31,66.22,66.23,167116.0,58.4655,58.492,58.4126,58.4214,167116.0
2020-01-27 14:45:00,66.23,66.24,66.1,66.1,192218.0,58.4214,58.4302,58.3067,58.3067,192218.0
2020-01-27 14:50:00,66.09,66.14,65.95,66.0,203383.0,58.2979,58.342,58.1744,58.2185,203383.0
2020-01-27 14:55:00,66.0,66.1,65.99,66.07,209571.0,58.2185,58.3067,58.2097,58.2803,209571.0
2020-01-27 15:00:00,66.06,66.1,66.04,66.07,171185.0,58.2714,58.3067,58.2538,58.2803,171185.0
2020-01-27 15:05:00,66.08,66.11,66.02,66.02,193982.0,58.2891,58.3155,58.2362,58.2362,193982.0
2020-01-27 15:10:00,66.01,66.03,65.86,65.88,298234.0,58.2273,58.245,58.095,58.1127,298234.0
2020-01-27 15:15:00,65.88,65.98,65.88,65.95,234634.0,58.1127,58.2009,58.1127,58.1744,234634.0
2020-01-27 15:20:00,65.95,65.99,65.89,65.91,200528.0,58.1744,58.2097,58.1215,58.1391,200528.0
2020-01-27 15:25:00,65.92,66.0,65.89,65.9,259403.0,58.1479,58.2185,58.1215,58.1303,259403.0
2020-01-27 15:30:00,65.89,65.9,65.68,65.7,450176.0,58.1215,58.1303,57.9362,57.9539,450176.0
2020-01-27 15:35:00,65.7,65.78,65.64,65.76,449959.0,57.9539,58.0245,57.901,58.0068,449959.0
2020-01-27 15:40:00,65.77,65.82,65.72,65.78,297299.0,58.0156,58.0597,57.9715,58.0245,297299.0
2020-01-27 15:45:00,65.77,65.83,65.61,65.62,468706.0,58.0156,58.0686,57.8745,57.8833,468706.0
2020-01-27 15:50:00,65.62,65.84,65.6,65.76,686029.0,57.8833,58.0774,57.8657,58.0068,686029.0
2020-01-27 15:55:00,65.76,65.77,65.63,65.69,961590.0,58.0068,58.0156,57.8921,57.9451,961590.0
2020-01-28 09:30:00,66.48,66.76,66.4,66.42,1259355.0,58.6419,58.8889,58.5714,58.589,1259355.0
2020-01-28 09:35:00,66.43,66.52,66.28,66.48,714344.0,58.5978,58.6772,58.4655,58.6419,714344.0
2020-01-28 09:40:00,66.48,66.56,66.33,66.36,511341.0,58.6419,58.7125,58.5096,58.5361,511341.0
2020-01-28 09:45:00,66.36,66.37,65.94,66.36,617002.0,58.5361,58.5449,58.1656,58.5361,617002.0
2020-01-28 09:50:00,66.35,66.48,66.29,66.46,347299.0,58.5273,58.6419,58.4743,58.6243,347299.0
2020-01-28 09:55:00,66.45,66.59,66.44,66.57,240927.0,58.6155,58.739,58.6066,58.7213,240927.0
2020-01-28 10:00:00,66.58,66.7,66.57,66.61,241008.0,58.7301,58.836,58.7213,58.7566,241008.0
2020-01-28 10:05:00,66.62,66.75,66.61,66.75,295727.0,58.7654,58.8801,58.7566,58.8801,295727.0
2020-01-28 10:10:00,66.75,66.97,66.74,66.95,517671.0,58.8801,59.0742,58.8713,59.0565,517671.0
2020-01-28 10:15:00,66.95,66.98,66.91,66.95,496552.0,59.0565,59.083,59.0212,59.0565,496552.0
2020-01-28 10:20:00,66.95,67.16,66.95,67.13,487812.0,59.0565,59.2418,59.0565,59.2153,487812.0
2020-01-28 10:25:00,67.14,67.18,67.01,67.02,340568.0,59.2241,59.2594,59.1094,59.1183,340568.0
2020-01-28 10:30:00,67.02,67.15,66.95,67.14,286173.0,59.1183,59.2329,59.0565,59.2241,286173.0
2020-01-28 10:35:00,67.14,67.28,67.12,67.24,524348.0,59.2241,59.3476,59.2065,59.3123,524348.0
2020-01-28 10:40:00,67.24,67.38,67.24,67.32,333039.0,59.3123,59.4358,59.3123,59.3829,333039.0
2020-01-28 10:45:00,67.31,67.39,67.26,67.34,216416.0,59.3741,59.4446,59.33,59.4005,216416.0
2020-01-28 10:50:00,67.34,67.4,67.31,67.34,236584.0,59.4005,59.4535,59.3741,59.4005,236584.0
2020-01-28 10:55:00,67.35,67.42,67.26,67.42,265158.0,59.4094,59.4711,59.33,59.4711,265158.0
2020-01-28 11:00:00,67.42,67.43,67.21,67.23,306518.0,59.4711,59.4799,59.2859,59.3035,306518.0
2020-01-28 11:05:00,67.23,67.28,67.06,67.06,358480.0,59.3035,59.3476,59.1535,59.1535,358480.0
2020-01-28 11:10:00,67.06,67.22,67.03,67.19,203248.0,59.1535,59.2947,59.1271,59.2682,203248.0
2020-01-28 11:15:00,67.18,67.26,67.13,67.23,257007.0,59.2594,59.33,59.2153,59.3035,257007.0
2020-01-28 11:20:00,67.23,67.29,67.2,67.28,203202.0,59.3035,59.3564,59.277,59.3476,203202.0
2020-01-28 11:25:00,67.28,67.43,67.24,67.39,2894975.0,59.3476,59.4799,59.3123,59.4446,2894975.0
2020-01-28 11:30:00,67.39,67.49,67.33,67.46,316735.0,59.4446,59.5328,59.3917,59.5064,316735.0
2020-01-28 11:35:00,67.46,67.49,67.41,67.42,179296.0,59.5064,59.5328,59.4623,59.4711,179296.0
2020-01-28 11:40:00,67.42,67.55,67.37,67.38,249831.0,59.4711,59.5858,59.427,59.4358,249831.0
2020-01-28 11:45:00,67.38,67.38,67.31,67.35,190803.0,59.4358,59.4358,59.3741,59.4094,190803.0
2020-01-28 11:50:00,67.36,67.46,67.34,67.44,146659.0,59.4182,59.5064,59.4005,59.4887,146659.0
2020-01-28 11:55:00,67.44,67.48,67.41,67.48,119615.0,59.4887,59.524,59.4623,59.524,119615.0
2020-01-28 12:00:00,67.48,67.5,67.42,67.45,181802.0,59.524,59.5417,59.4711,59.4976,181802.0
2020-01-28 12:05:00,67.45,67.48,67.41,67.46,131600.0,59.4976,59.524,59.4623,59.5064,131600.0
2020-01-28 12:10:00,67.47,67.53,67.45,67.52,133665.0,59.5152,59.5681,59.4976,59.5593,133665.0
2020-01-28 12:15:00,67.52,67.56,67.47,67.55,165788.0,59.5593,59.5946,59.5152,59.5858,165788.0
2020-01-28 12:20:00,67.56,67.57,67.51,67.53,200009.0,59.5946,59.6034,59.5505,59.5681,200009.0
2020-01-28 12:25:00,67.54,67.57,67.52,67.53,151879.0,59.5769,59.6034,59.5593,59.5681,151879.0
2020-01-28 12:30:00,67.52,67.58,67.52,67.54,134144.0,59.5593,59.6122,59.5593,59.5769,134144.0
2020-01-28 12:35:00,67.55,67.56,67.51,67.53,168910.0,59.5858,59.5946,59.5505,59.5681,168910.0
2020-01-28 12:40:00,67.53,67.54,67.45,67.5,118088.0,59.5681,59.5769,59.4976,59.5417,118088.0
2020-01-28 12:45:00,67.5,67.56,67.5,67.54,198825.0,59.5417,59.5946,59.5417,59.5769,198825.0
2020-01-28 12:50:00,67.55,67.57,67.38,67.42,197485.0,59.5858,59.6034,59.4358,59.4711,197485.0
2020-01-28 12:55:00,67.41,67.47,67.4,67.42,76143.0,59.4623,59.5152,59.4535,59.4711,76143.0
2020-01-28 13:00:00,67.42,67.42,67.33,67.33,101673.0,59.4711,59.4711,59.3917,59.3917,101673.0
2020-01-28 13:05:00,67.34,67.34,67.23,67.24,201911.0,59.4005,59.4005,59.3035,59.3123,201911.0
2020-01-28 13:10:00,67.24,67.26,67.2,67.23,148392.0,59.3123,59.33,59.277,59.3035,148392.0
2020-01-28 13:15:00,67.23,67.3,67.23,67.24,141520.0,59.3035,59.3652,59.3035,59.3123,141520.0
2020-01-28 13:20:00,67.23,67.32,67.22,67.28,104979.0,59.3035,59.3829,59.2947,59.3476,104979.0
2020-01-28 13:25:00,67.28,67.31,67.23,67.25,75869.0,59.3476,59.3741,59.3035,59.3211,75869.0
2020-01-28 13:30:00,67.25,67.27,67.16,67.17,161706.0,59.3211,59.3388,59.2418,59.2506,161706.0
2020-01-28 13:35:00,67.17,67.17,67.03,67.06,277283.0,59.2506,59.2506,59.1271,59.1535,277283.0
2020-01-28 13:40:00,67.06,67.19,67.05,67.18,138529.0,59.1535,59.2682,59.1447,59.2594,138529.0
2020-01-28 13:45:00,67.19,67.22,67.18,67.19,132654.0,59.2682,59.2947,59.2594,59.2682,132654.0
2020-01-28 13:50:00,67.18,67.23,67.16,67.23,118523.0,59.2594,59.3035,59.2418,59.3035,118523.0
2020-01-28 13:55:00,67.23,67.25,67.18,67.23,106781.0,59.3035,59.3211,59.2594,59.3035,106781.0
2020-01-28 14:00:00,67.23,67.33,67.21,67.32,123242.0,59.3035,59.3917,59.2859,59.3829,123242.0
2020-01-28 14:05:00,67.31,67.35,67.28,67.29,132177.0,59.3741,59.4094,59.3476,59.3564,132177.0
2020-01-28 14:10:00,67.3,67.37,67.27,67.35,111763.0,59.3652,59.427,59.3388,59.4094,111763.0
2020-01-28 14:15:00,67.35,67.43,67.31,67.42,278922.0,59.4094,59.4799,59.3741,59.4711,278922.0
2020-01-28 14:20:00,67.42,67.45,67.38,67.39,133627.0,59.4711,59.4976,59.4358,59.4446,133627.0
2020-01-28 14:25:00,67.39,67.42,67.35,67.36,136223.0,59.4446,59.4711,59.4094,59.4182,136223.0
2020-01-28 14:30:00,67.36,67.39,67.34,67.37,129213.0,59.4182,59.4446,59.4005,59.427,129213.0
2020-01-28 14:35:00,67.38,67.46,67.37,67.42,141189.0,59.4358,59.5064,59.427,59.4711,141189.0
2020-01-28 14:40:00,67.43,67.47,67.41,67.44,114567.0,59.4799,59.5152,59.4623,59.4887,114567.0
2020-01-28 14:45:00,67.44,67.44,67.38,67.38,147690.0,59.4887,59.4887,59.4358,59.4358,147690.0
2020-01-28 14:50:00,67.38,67.41,67.34,67.41,118059.0,59.4358,59.4623,59.4005,59.4623,118059.0
2020-01-28 14:55:00,67.41,67.49,67.39,67.46,196464.0,59.4623,59.5328,59.4446,59.5064,196464.0
2020-01-28 15:00:00,67.45,67.57,67.43,67.44,396356.0,59.4976,59.6034,59.4799,59.4887,396356.0
2020-01-28 15:05:00,67.44,67.46,67.35,67.36,157174.0,59.4887,59.5064,59.4094,59.4182,157174.0
2020-01-28 15:10:00,67.36,67.37,67.31,67.35,156630.0,59.4182,59.427,59.3741,59.4094,156630.0
2020-01-28 15:15:00,67.36,67.37,67.31,67.36,153311.0,59.4182,59.427,59.3741,59.4182,153311.0
2020-01-28 15:20:00,67.35,67.44,67.34,67.44,134382.0,59.4094,59.4887,59.4005,59.4887,134382.0
2020-01-28 15:25:00,67.44,67.46,67.39,67.45,155590.0,59.4887,59.5064,59.4446,59.4976,155590.0
2020-01-28 15:30:00,67.45,67.49,67.41,67.46,228657.0,59.4976,59.5328,59.4623,59.5064,228657.0
2020-01-28 15:35:00,67.46,67.47,67.34,67.34,221299.0,59.5064,59.5152,59.4005,59.4005,221299.0
2020-01-28 15:40:00,67.34,67.41,67.33,67.41,215374.0,59.4005,59.4623,59.3917,59.4623,215374.0
2020-01-28 15:45:00,67.41,67.42,67.34,67.35,247051.0,59.4623,59.4711,59.4005,59.4094,247051.0
2020-01-28 15:50:00,67.35,67.38,67.27,67.3,640755.0,59.4094,59.4358,59.3388,59.3652,640755.0
2020-01-28 15:55:00,67.3,67.38,67.27,67.3,920755.0,59.3652,59.4358,59.3388,59.3652,920755.0
2020-01-29 09:30:00,67.55,68.06,67.55,67.72,970163.0,59.5858,60.0356,59.5858,59.7357,970163.0
2020-01-29 09:35:00,67.73,67.74,67.27,67.28,422987.0,59.7445,59.7534,59.3388,59.3476,422987.0
2020-01-29 09:40:00,67.28,67.4,67.18,67.39,273076.0,59.3476,59.4535,59.2594,59.4446,273076.0
2020-01-29 09:45:00,67.38,67.59,67.35,67.39,390966.0,59.4358,59.6211,59.4094,59.4446,390966.0
2020-01-29 09:50:00,67.39,67.46,67.29,67.4,261706.0,59.4446,59.5064,59.3564,59.4535,261706.0
2020-01-29 09:55:00,67.41,67.5,67.33,67.49,395082.0,59.4623,59.5417,59.3917,59.5328,395082.0
2020-01-29 10:00:00,67.48,67.49,67.23,67.25,416057.0,59.524,59.5328,59.3035,59.3211,416057.0
2020-01-29 10:05:00,67.25,67.3,67.01,67.07,311720.0,59.3211,59.3652,59.1094,59.1624,311720.0
2020-01-29 10:10:00,67.08,67.13,66.97,67.0,330224.0,59.1712,59.2153,59.0742,59.1006,330224.0
2020-01-29 10:15:00,67.01,67.14,66.97,67.01,232091.0,59.1094,59.2241,59.0742,59.1094,232091.0
2020-01-29 10:20:00,67.01,67.12,67.0,67.07,242820.0,59.1094,59.2065,59.1006,59.1624,242820.0
2020-01-29 10:25:00,67.07,67.12,67.03,67.04,198175.0,59.1624,59.2065,59.1271,59.1359,198175.0
2020-01-29 10:30:00,67.04,67.12,67.0,67.02,155789.0,59.1359,59.2065,59.1006,59.1183,155789.0
2020-01-29 10:35:00,67.01,67.05,66.87,66.92,241381.0,59.1094,59.1447,58.9859,59.03,241381.0
2020-01-29 10:40:00,66.92,66.93,66.81,66.82,228661.0,59.03,59.0389,58.933,58.9418,228661.0
2020-01-29 10:45:00,66.81,66.91,66.8,66.8,141919.0,58.933,59.0212,58.9242,58.9242,141919.0
2020-01-29 10:50:00,66.8,66.84,66.67,66.73,188747.0,58.9242,58.9595,58.8095,58.8624,188747.0
2020-01-29 10:55:00,66.73,66.75,66.68,66.73,136906.0,58.8624,58.8801,58.8183,58.8624,136906.0
2020-01-29 11:00:00,66.73,66.8,66.64,66.67,192598.0,58.8624,58.9242,58.7831,58.8095,192598.0
2020-01-29 11:05:00,66.67,66.7,66.51,66.53,244089.0,58.8095,58.836,58.6684,58.686,244089.0
2020-01-29 11:10:00,66.53,66.6,66.43,66.59,232191.0,58.686,58.7478,58.5978,58.739,232191.0
2020-01-29 11:15:00,66.59,66.63,66.45,66.45,136045.0,58.739,58.7742,58.6155,58.6155,136045.0
2020-01-29 11:20:00,66.46,66.52,66.41,66.48,199480.0,58.6243,58.6772,58.5802,58.6419,199480.0
2020-01-29 11:25:00,66.48,66.6,66.46,66.57,106074.0,58.6419,58.7478,58.6243,58.7213,106074.0
2020-01-29 11:30:00,66.57,66.57,66.39,66.4,105862.0,58.7213,58.7213,58.5625,58.5714,105862.0
2020-01-29 11:35:00,66.39,66.45,66.35,66.37,95765.0,58.5625,58.6155,58.5273,58.5449,95765.0
2020-01-29 11:40:00,66.37,66.43,66.28,66.36,122643.0,58.5449,58.5978,58.4655,58.5361,122643.0
2020-01-29 11:45:00,66.35,66.45,66.35,66.42,94874.0,58.5273,58.6155,58.5273,58.589,94874.0
2020-01-29 11:50:00,66.41,66.5,66.4,66.48,84758.0,58.5802,58.6596,58.5714,58.6419,84758.0
2020-01-29 11:55:00,66.48,66.6,66.46,66.56,219909.0,58.6419,58.7478,58.6243,58.7125,219909.0
2020-01-29 12:00:00,66.55,66.55,66.47,66.51,114474.0,58.7037,58.7037,58.6331,58.6684,114474.0
2020-01-29 12:05:00,66.51,66.53,66.47,66.53,95263.0,58.6684,58.686,58.6331,58.686,95263.0
2020-01-29 12:10:00,66.53,66.54,66.49,66.53,64917.0,58.686,58.6949,58.6507,58.686,64917.0
2020-01-29 12:15:00,66.54,66.6,66.52,66.57,86486.0,58.6949,58.7478,58.6772,58.7213,86486.0
2020-01-29 12:20:00,66.57,66.57,66.52,66.55,63664.0,58.7213,58.7213,58.6772,58.7037,63664.0
2020-01-29 12:25:00,66.55,66.6,66.5,66.6,80738.0,58.7037,58.7478,58.6596,58.7478,80738.0
2020-01-29 12:30:00,66.59,66.6,66.55,66.56,54052.0,58.739,58.7478,58.7037,58.7125,54052.0
2020-01-29 12:35:00,66.56,66.6,66.54,66.59,77857.0,58.7125,58.7478,58.6949,58.739,77857.0
2020-01-29 12:40:00,66.59,66.59,66.56,66.59,65469.0,58.739,58.739,58.7125,58.739,65469.0
2020-01-29 12:45:00,66.59,66.6,66.54,66.56,86805.0,58.739,58.7478,58.6949,58.7125,86805.0
2020-01-29 12:50:00,66.56,66.63,66.56,66.59,90853.0,58.7125,58.7742,58.7125,58.739,90853.0
2020-01-29 12:55:00,66.58,66.6,66.49,66.5,73781.0,58.7301,58.7478,58.6507,58.6596,73781.0
2020-01-29 13:00:00,66.5,66.5,66.43,66.48,67927.0,58.6596,58.6596,58.5978,58.6419,67927.0
2020-01-29 13:05:00,66.48,66.48,66.38,66.39,61279.0,58.6419,58.6419,58.5537,58.5625,61279.0
2020-01-29 13:10:00,66.39,66.46,66.37,66.45,77394.0,58.5625,58.6243,58.5449,58.6155,77394.0
2020-01-29 13:15:00,66.44,66.52,66.43,66.48,81797.0,58.6066,58.6772,58.5978,58.6419,81797.0
2020-01-29 13:20:00,66.49,66.54,66.48,66.53,109511.0,58.6507,58.6949,58.6419,58.686,109511.0
2020-01-29 13:25:00,66.53,66.57,66.52,66.56,75499.0,58.686,58.7213,58.6772,58.7125,75499.0
2020-01-29 13:30:00,66.56,66.56,66.51,66.53,74775.0,58.7125,58.7125,58.6684,58.686,74775.0
2020-01-29 13:35:00,66.53,66.58,66.52,66.57,85399.0,58.686,58.7301,58.6772,58.7213,85399.0
2020-01-29 13:40:00,66.57,66.57,66.5,66.51,65333.0,58.7213,58.7213,58.6596,58.6684,65333.0
2020-01-29 13:45:00,66.5,66.53,66.48,66.52,66426.0,58.6596,58.686,58.6419,58.6772,66426.0
2020-01-29 13:50:00,66.51,66.54,66.48,66.5,88003.0,58.6684,58.6949,58.6419,58.6596,88003.0
2020-01-29 13:55:00,66.5,66.64,66.49,66.63,292109.0,58.6596,58.7831,58.6507,58.7742,292109.0
2020-01-29 14:00:00,66.64,66.68,66.5,66.63,146044.0,58.7831,58.8183,58.6596,58.7742,146044.0
2020-01-29 14:05:00,66.62,66.66,66.55,66.56,87209.0,58.7654,58.8007,58.7037,58.7125,87209.0
2020-01-29 14:10:00,66.56,66.58,66.52,66.54,96414.0,58.7125,58.7301,58.6772,58.6949,96414.0
2020-01-29 14:15:00,66.54,66.57,66.47,66.56,101484.0,58.6949,58.7213,58.6331,58.7125,101484.0
2020-01-29 14:20:00,66.56,66.6,66.54,66.54,96931.0,58.7125,58.7478,58.6949,58.6949,96931.0
2020-01-29 14:25:00,66.54,66.61,66.51,66.6,79993.0,58.6949,58.7566,58.6684,58.7478,79993.0
2020-01-29 14:30:00,66.61,66.62,66.57,66.61,121342.0,58.7566,58.7654,58.7213,58.7566,121342.0
2020-01-29 14:35:00,66.6,66.61,66.5,66.53,92236.0,58.7478,58.7566,58.6596,58.686,92236.0
2020-01-29 14:40:00,66.53,66.56,66.49,66.51,122688.0,58.686,58.7125,58.6507,58.6684,122688.0
2020-01-29 14:45:00,66.52,66.54,66.47,66.53,73247.0,58.6772,58.6949,58.6331,58.686,73247.0
2020-01-29 14:50:00,66.52,66.56,66.48,66.53,107945.0,58.6772,58.7125,58.6419,58.686,107945.0
2020-01-29 14:55:00,66.53,66.55,66.5,66.51,61505.0,58.686,58.7037,58.6596,58.6684,61505.0
2020-01-29 15:00:00,66.51,66.55,66.41,66.45,162851.0,58.6684,58.7037,58.5802,58.6155,162851.0
2020-01-29 15:05:00,66.44,66.5,66.37,66.41,181032.0,58.6066,58.6596,58.5449,58.5802,181032.0
2020-01-29 15:10:00,66.41,66.42,66.2,66.21,297978.0,58.5802,58.589,58.3949,58.4038,297978.0
2020-01-29 15:15:00,66.21,66.28,66.17,66.27,261829.0,58.4038,58.4655,58.3685,58.4567,261829.0
2020-01-29 15:20:00,66.27,66.29,66.17,66.27,198951.0,58.4567,58.4743,58.3685,58.4567,198951.0
2020-01-29 15:25:00,66.28,66.38,66.25,66.36,131362.0,58.4655,58.5537,58.439,58.5361,131362.0
2020-01-29 15:30:00,66.36,66.42,66.32,66.39,158226.0,58.5361,58.589,58.5008,58.5625,158226.0
2020-01-29 15:35:00,66.39,66.4,66.33,66.35,128380.0,58.5625,58.5714,58.5096,58.5273,128380.0
2020-01-29 15:40:00,66.34,66.36,66.26,66.34,234851.0,58.5184,58.5361,58.4479,58.5184,234851.0
2020-01-29 15:45:00,66.34,66.35,66.25,66.31,278414.0,58.5184,58.5273,58.439,58.492,278414.0
2020-01-29 15:50:00,66.3,66.37,66.27,66.35,290445.0,58.4831,58.5449,58.4567,58.5273,290445.0
2020-01-29 15:55:00,66.35,66.37,66.27,66.34,617659.0,58.5273,58.5449,58.4567,58.5184,617659.0
2020-01-30 09:30:00,65.67,66.26,65.58,66.23,770185.0,57.9274,58.4479,57.848,58.4214,770185.0
2020-01-30 09:35:00,66.24,66.29,65.99,66.13,353310.0,58.4302,58.4743,58.2097,58.3332,353310.0
2020-01-30 09:40:00,66.13,66.16,65.93,65.97,266552.0,58.3332,58.3597,58.1568,58.1921,266552.0
2020-01-30 09:45:00,65.98,66.11,65.92,65.98,263853.0,58.2009,58.3155,58.1479,58.2009,263853.0
2020-01-30 09:50:00,65.98,66.04,65.81,65.88,262933.0,58.2009,58.2538,58.0509,58.1127,262933.0
2020-01-30 09:55:00,65.88,65.93,65.63,65.64,299437.0,58.1127,58.1568,57.8921,57.901,299437.0
2020-01-30 10:00:00,65.65,65.69,65.54,65.66,248815.0,57.9098,57.9451,57.8128,57.9186,248815.0
2020-01-30 10:05:00,65.66,65.83,65.63,65.79,150001.0,57.9186,58.0686,57.8921,58.0333,150001.0
2020-01-30 10:10:00,65.79,65.85,65.67,65.69,116093.0,58.0333,58.0862,57.9274,57.9451,116093.0
2020-01-30 10:15:00,65.68,65.73,65.47,65.49,208460.0,57.9362,57.9804,57.751,57.7686,208460.0
2020-01-30 10:20:00,65.48,65.59,65.45,65.52,278858.0,57.7598,57.8569,57.7334,57.7951,278858.0
2020-01-30 10:25:00,65.52,65.59,65.46,65.53,104131.0,57.7951,57.8569,57.7422,57.8039,104131.0
2020-01-30 10:30:00,65.53,65.54,65.37,65.46,155944.0,57.8039,57.8128,57.6628,57.7422,155944.0
2020-01-30 10:35:00,65.45,65.46,65.3,65.3,160766.0,57.7334,57.7422,57.601,57.601,160766.0
2020-01-30 10:40:00,65.3,65.35,65.17,65.17,394936.0,57.601,57.6452,57.4864,57.4864,394936.0
2020-01-30 10:45:00,65.17,65.23,65.12,65.22,280857.0,57.4864,57.5393,57.4423,57.5305,280857.0
2020-01-30 10:50:00,65.22,65.23,65.04,65.06,253822.0,57.5305,57.5393,57.3717,57.3893,253822.0
2020-01-30 10:55:00,65.05,65.18,64.93,65.11,362487.0,57.3805,57.4952,57.2747,57.4334,362487.0
2020-01-30 11:00:00,65.12,65.26,65.08,65.25,114128.0,57.4423,57.5658,57.407,57.5569,114128.0
2020-01-30 11:05:00,65.25,65.49,65.22,65.4,398761.0,57.5569,57.7686,57.5305,57.6893,398761.0
2020-01-30 11:10:00,65.41,65.59,65.4,65.59,174643.0,57.6981,57.8569,57.6893,57.8569,174643.0
2020-01-30 11:15:00,65.58,65.6,65.46,65.59,161825.0,57.848,57.8657,57.7422,57.8569,161825.0
2020-01-30 11:20:00,65.59,65.78,65.58,65.78,152038.0,57.8569,58.0245,57.848,58.0245,152038.0
2020-01-30 11:25:00,65.77,65.81,65.73,65.75,164658.0,58.0156,58.0509,57.9804,57.998,164658.0
2020-01-30 11:30:00,65.76,65.83,65.73,65.8,127727.0,58.0068,58.0686,57.9804,58.0421,127727.0
2020-01-30 11:35:00,65.8,65.92,65.77,65.86,130198.0,58.0421,58.1479,58.0156,58.095,130198.0
2020-01-30 11:40:00,65.87,65.94,65.78,65.8,138762.0,58.1038,58.1656,58.0245,58.0421,138762.0
2020-01-30 11:45:00,65.8,65.87,65.77,65.82,110406.0,58.0421,58.1038,58.0156,58.0597,110406.0
2020-01-30 11:50:00,65.84,66.04,65.83,65.97,95423.0,58.0774,58.2538,58.0686,58.1921,95423.0
2020-01-30 11:55:00,65.96,65.96,65.82,65.83,85913.0,58.1832,58.1832,58.0597,58.0686,85913.0
2020-01-30 12:00:00,65.84,65.91,65.82,65.9,49565.0,58.0774,58.1391,58.0597,58.1303,49565.0
2020-01-30 12:05:00,65.89,65.93,65.75,65.76,64285.0,58.1215,58.1568,57.998,58.0068,64285.0
2020-01-30 12:10:00,65.75,65.79,65.71,65.75,70009.0,57.998,58.0333,57.9627,57.998,70009.0
2020-01-30 12:15:00,65.75,65.79,65.71,65.77,102586.0,57.998,58.0333,57.9627,58.0156,102586.0
2020-01-30 12:20:00,65.77,65.86,65.72,65.73,105324.0,58.0156,58.095,57.9715,57.9804,105324.0
2020-01-30 12:25:00,65.72,65.72,65.57,65.57,128664.0,57.9715,57.9715,57.8392,57.8392,128664.0
2020-01-30 12:30:00,65.58,65.63,65.54,65.54,74609.0,57.848,57.8921,57.8128,57.8128,74609.0
2020-01-30 12:35:00,65.54,65.58,65.31,65.36,237731.0,57.8128,57.848,57.6099,57.654,237731.0
2020-01-30 12:40:00,65.36,65.48,65.34,65.41,112791.0,57.654,57.7598,57.6363,57.6981,112791.0
2020-01-30 12:45:00,65.41,65.42,65.31,65.33,86742.0,57.6981,57.7069,57.6099,57.6275,86742.0
2020-01-30 12:50:00,65.33,65.48,65.32,65.38,122687.0,57.6275,57.7598,57.6187,57.6716,122687.0
2020-01-30 12:55:00,65.37,65.47,65.35,65.4,80680.0,57.6628,57.751,57.6452,57.6893,80680.0
2020-01-30 13:00:00,65.4,65.51,65.36,65.48,84626.0,57.6893,57.7863,57.654,57.7598,84626.0
2020-01-30 13:05:00,65.47,65.47,65.38,65.39,64472.0,57.751,57.751,57.6716,57.6804,64472.0
2020-01-30 13:10:00,65.4,65.48,65.38,65.44,66209.0,57.6893,57.7598,57.6716,57.7245,66209.0
2020-01-30 13:15:00,65.45,65.51,65.36,65.36,76511.0,57.7334,57.7863,57.654,57.654,76511.0
2020-01-30 13:20:00,65.36,65.45,65.33,65.43,90452.0,57.654,57.7334,57.6275,57.7157,90452.0
2020-01-30 13:25:00,65.43,65.57,65.43,65.56,98612.0,57.7157,57.8392,57.7157,57.8304,98612.0
2020-01-30 13:30:00,65.56,65.62,65.47,65.62,103385.0,57.8304,57.8833,57.751,57.8833,103385.0
2020-01-30 13:35:00,65.61,65.62,65.46,65.49,105912.0,57.8745,57.8833,57.7422,57.7686,105912.0
2020-01-30 13:40:00,65.48,65.53,65.47,65.53,55838.0,57.7598,57.8039,57.751,57.8039,55838.0
2020-01-30 13:45:00,65.52,65.62,65.52,65.56,68939.0,57.7951,57.8833,57.7951,57.8304,68939.0
2020-01-30 13:50:00,65.56,65.58,65.51,65.57,67556.0,57.8304,57.848,57.7863,57.8392,67556.0
2020-01-30 13:55:00,65.57,65.6,65.5,65.55,62023.0,57.8392,57.8657,57.7775,57.8216,62023.0
2020-01-30 14:00:00,65.54,65.56,65.51,65.55,55277.0,57.8128,57.8304,57.7863,57.8216,55277.0
2020-01-30 14:05:00,65.55,65.64,65.53,65.64,50208.0,57.8216,57.901,57.8039,57.901,50208.0
2020-01-30 14:10:00,65.63,65.78,65.63,65.77,103341.0,57.8921,58.0245,57.8921,58.0156,103341.0
2020-01-30 14:15:00,65.76,65.81,65.74,65.81,90498.0,58.0068,58.0509,57.9892,58.0509,90498.0
2020-01-30 14:20:00,65.81,65.87,65.79,65.82,94868.0,58.0509,58.1038,58.0333,58.0597,94868.0
2020-01-30 14:25:00,65.82,65.86,65.77,65.78,73953.0,58.0597,58.095,58.0156,58.0245,73953.0
2020-01-30 14:30:00,65.77,65.82,65.73,65.73,84354.0,58.0156,58.0597,57.9804,57.9804,84354.0
2020-01-30 14:35:00,65.74,65.74,65.66,65.72,64300.0,57.9892,57.9892,57.9186,57.9715,64300.0
2020-01-30 14:40:00,65.71,66.12,65.64,65.74,624165.0,57.9627,58.3244,57.901,57.9892,624165.0
2020-01-30 14:45:00,65.75,65.95,65.66,65.88,314299.0,57.998,58.1744,57.9186,58.1127,314299.0
2020-01-30 14:50:00,65.88,65.94,65.79,65.88,154522.0,58.1127,58.1656,58.0333,58.1127,154522.0
2020-01-30 14:55:00,65.88,66.07,65.86,66.01,191323.0,58.1127,58.2803,58.095,58.2273,191323.0
2020-01-30 15:00:00,66.0,66.13,65.94,66.11,139550.0,58.2185,58.3332,58.1656,58.3155,139550.0
2020-01-30 15:05:00,66.12,66.12,65.92,65.93,145481.0,58.3244,58.3244,58.1479,58.1568,145481.0
2020-01-30 15:10:00,65.93,65.98,65.9,65.97,101124.0,58.1568,58.2009,58.1303,58.1921,101124.0
2020-01-30 15:15:00,65.97,66.08,65.92,66.04,157056.0,58.1921,58.2891,58.1479,58.2538,157056.0
2020-01-30 15:20:00,66.05,66.26,66.04,66.2,316086.0,58.2626,58.4479,58.2538,58.3949,316086.0
2020-01-30 15:25:00,66.21,66.23,66.03,66.05,212565.0,58.4038,58.4214,58.245,58.2626,212565.0
2020-01-30 15:30:00,66.05,66.1,66.0,66.08,167183.0,58.2626,58.3067,58.2185,58.2891,167183.0
2020-01-30 15:35:00,66.08,66.11,66.0,66.1,131095.0,58.2891,58.3155,58.2185,58.3067,131095.0
2020-01-30 15:40:00,66.1,66.22,66.07,66.18,262593.0,58.3067,58.4126,58.2803,58.3773,262593.0
2020-01-30 15:45:00,66.19,66.24,66.13,66.24,254844.0,58.3861,58.4302,58.3332,58.4302,254844.0
2020-01-30 15:50:00,66.24,66.36,66.24,66.35,336127.0,58.4302,58.5361,58.4302,58.5273,336127.0
2020-01-30 15:55:00,66.35,66.5,66.31,66.47,744583.0,58.5273,58.6596,58.492,58.6331,744583.0
2020-01-31 09:30:00,65.78,65.98,65.17,65.3,1136707.0,58.0245,58.2009,57.4864,57.601,1136707.0
2020-01-31 09:35:00,65.31,65.52,65.21,65.48,431805.0,57.6099,57.7951,57.5217,57.7598,431805.0
2020-01-31 09:40:00,65.48,65.48,65.3,65.34,258873.0,57.7598,57.7598,57.601,57.6363,258873.0
2020-01-31 09:45:00,65.36,65.45,65.25,65.42,241883.0,57.654,57.7334,57.5569,57.7069,241883.0
2020-01-31 09:50:00,65.42,65.48,65.22,65.26,255759.0,57.7069,57.7598,57.5305,57.5658,255759.0
2020-01-31 09:55:00,65.26,65.34,65.25,65.28,165720.0,57.5658,57.6363,57.5569,57.5834,165720.0
2020-01-31 10:00:00,65.27,65.27,64.8,64.81,547563.0,57.5746,57.5746,57.16,57.1688,547563.0
2020-01-31 10:05:00,64.82,65.04,64.81,64.92,271947.0,57.1776,57.3717,57.1688,57.2659,271947.0
2020-01-31 10:10:00,64.92,65.07,64.83,64.89,220858.0,57.2659,57.3982,57.1865,57.2394,220858.0
2020-01-31 10:15:00,64.88,64.95,64.83,64.94,290754.0,57.2306,57.2923,57.1865,57.2835,290754.0
2020-01-31 10:20:00,64.94,64.97,64.8,64.85,199776.0,57.2835,57.31,57.16,57.2041,199776.0
2020-01-31 10:25:00,64.84,64.86,64.58,64.58,419522.0,57.1953,57.2129,56.9659,56.9659,419522.0
2020-01-31 10:30:00,64.58,65.0,64.56,64.96,249124.0,56.9659,57.3364,56.9483,57.3011,249124.0
2020-01-31 10:35:00,64.95,64.96,64.88,64.89,103918.0,57.2923,57.3011,57.2306,57.2394,103918.0
2020-01-31 10:40:00,64.9,64.97,64.75,64.75,176627.0,57.2482,57.31,57.1159,57.1159,176627.0
2020-01-31 10:45:00,64.76,64.85,64.73,64.8,116751.0,57.1247,57.2041,57.0983,57.16,116751.0
2020-01-31 10:50:00,64.79,64.82,64.68,64.78,178705.0,57.1512,57.1776,57.0541,57.1424,178705.0
2020-01-31 10:55:00,64.77,64.84,64.72,64.78,91522.0,57.1335,57.1953,57.0894,57.1424,91522.0
2020-01-31 11:00:00,64.78,64.84,64.71,64.81,136269.0,57.1424,57.1953,57.0806,57.1688,136269.0
2020-01-31 11:05:00,64.81,64.81,64.63,64.64,162900.0,57.1688,57.1688,57.01,57.0189,162900.0
2020-01-31 11:10:00,64.63,64.77,64.59,64.61,189014.0,57.01,57.1335,56.9748,56.9924,189014.0
2020-01-31 11:15:00,64.61,64.65,64.37,64.62,497619.0,56.9924,57.0277,56.7807,57.0012,497619.0
2020-01-31 11:20:00,64.61,64.7,64.56,64.59,143195.0,56.9924,57.0718,56.9483,56.9748,143195.0
2020-01-31 11:25:00,64.59,64.65,64.47,64.48,159736.0,56.9748,57.0277,56.8689,56.8777,159736.0
2020-01-31 11:30:00,64.49,64.59,64.47,64.57,127762.0,56.8865,56.9748,56.8689,56.9571,127762.0
2020-01-31 11:35:00,64.57,64.65,64.44,64.51,240828.0,56.9571,57.0277,56.8424,56.9042,240828.0
2020-01-31 11:40:00,64.51,64.75,64.51,64.7,179908.0,56.9042,57.1159,56.9042,57.0718,179908.0
2020-01-31 11:45:00,64.7,64.83,64.68,64.73,230050.0,57.0718,57.1865,57.0541,57.0983,230050.0
2020-01-31 11:50:00,64.73,64.8,64.67,64.79,122938.0,57.0983,57.16,57.0453,57.1512,122938.0
2020-01-31 11:55:00,64.79,64.87,64.77,64.83,113064.0,57.1512,57.2217,57.1335,57.1865,113064.0
2020-01-31 12:00:00,64.82,64.83,64.68,64.69,113185.0,57.1776,57.1865,57.0541,57.063,113185.0
2020-01-31 12:05:00,64.69,64.69,64.59,64.64,99502.0,57.063,57.063,56.9748,57.0189,99502.0
2020-01-31 12:10:00,64.64,64.7,64.5,64.51,159970.0,57.0189,57.0718,56.8954,56.9042,159970.0
2020-01-31 12:15:00,64.51,64.54,64.42,64.44,153189.0,56.9042,56.9307,56.8248,56.8424,153189.0
2020-01-31 12:20:00,64.44,64.48,64.41,64.45,92359.0,56.8424,56.8777,56.816,56.8513,92359.0
2020-01-31 12:25:00,64.44,64.57,64.41,64.54,130744.0,56.8424,56.9571,56.816,56.9307,130744.0
2020-01-31 12:30:00,64.54,64.54,64.36,64.37,124961.0,56.9307,56.9307,56.7719,56.7807,124961.0
2020-01-31 12:35:00,64.37,64.37,64.21,64.27,228619.0,56.7807,56.7807,56.6396,56.6925,228619.0
2020-01-31 12:40:00,64.27,64.51,64.24,64.5,196992.0,56.6925,56.9042,56.666,56.8954,196992.0
2020-01-31 12:45:00,64.51,64.51,64.29,64.32,127520.0,56.9042,56.9042,56.7101,56.7366,127520.0
2020-01-31 12:50:00,64.31,64.43,64.2,64.38,181504.0,56.7278,56.8336,56.6307,56.7895,181504.0
2020-01-31 12:55:00,64.37,64.49,64.34,64.37,138824.0,56.7807,56.8865,56.7542,56.7807,138824.0
2020-01-31 13:00:00,64.37,64.49,64.35,64.37,156771.0,56.7807,56.8865,56.7631,56.7807,156771.0
2020-01-31 13:05:00,64.37,64.39,64.25,64.29,133231.0,56.7807,56.7983,56.6748,56.7101,133231.0
2020-01-31 13:10:00,64.29,64.3,64.22,64.23,111023.0,56.7101,56.7189,56.6484,56.6572,111023.0
2020-01-31 13:15:00,64.23,64.33,64.19,64.28,107142.0,56.6572,56.7454,56.6219,56.7013,107142.0
2020-01-31 13:20:00,64.27,64.39,64.23,64.39,101889.0,56.6925,56.7983,56.6572,56.7983,101889.0
2020-01-31 13:25:00,64.39,64.42,64.32,64.36,118109.0,56.7983,56.8248,56.7366,56.7719,118109.0
2020-01-31 13:30:00,64.37,64.37,64.21,64.29,134151.0,56.7807,56.7807,56.6396,56.7101,134151.0
2020-01-31 13:35:00,64.3,64.32,64.16,64.19,139018.0,56.7189,56.7366,56.5955,56.6219,139018.0
2020-01-31 13:40:00,64.19,64.23,64.04,64.05,175330.0,56.6219,56.6572,56.4896,56.4984,175330.0
2020-01-31 13:45:00,64.05,64.16,63.98,64.16,413094.0,56.4984,56.5955,56.4367,56.5955,413094.0
2020-01-31 13:50:00,64.15,64.24,64.06,64.18,155100.0,56.5866,56.666,56.5072,56.6131,155100.0
2020-01-31 13:55:00,64.19,64.24,64.14,64.17,113461.0,56.6219,56.666,56.5778,56.6043,113461.0
2020-01-31 14:00:00,64.17,64.25,64.17,64.23,130646.0,56.6043,56.6748,56.6043,56.6572,130646.0
2020-01-31 14:05:00,64.23,64.24,64.17,64.19,153340.0,56.6572,56.666,56.6043,56.6219,153340.0
2020-01-31 14:10:00,64.19,64.26,64.17,64.17,157410.0,56.6219,56.6837,56.6043,56.6043,157410.0
2020-01-31 14:15:00,64.17,64.22,64.13,64.2,96645.0,56.6043,56.6484,56.569,56.6307,96645.0
2020-01-31 14:20:00,64.2,64.22,63.99,64.0,334956.0,56.6307,56.6484,56.4455,56.4543,334956.0
2020-01-31 14:25:00,64.01,64.07,63.99,64.04,119714.0,56.4631,56.5161,56.4455,56.4896,119714.0
2020-01-31 14:30:00,64.04,64.26,64.01,64.2,161935.0,56.4896,56.6837,56.4631,56.6307,161935.0
2020-01-31 14:35:00,64.19,64.24,64.13,64.2,148861.0,56.6219,56.666,56.569,56.6307,148861.0
2020-01-31 14:40:00,64.2,64.21,64.09,64.12,141818.0,56.6307,56.6396,56.5337,56.5602,141818.0
2020-01-31 14:45:00,64.11,64.15,64.05,64.06,150512.0,56.5514,56.5866,56.4984,56.5072,150512.0
2020-01-31 14:50:00,64.06,64.1,64.02,64.03,193350.0,56.5072,56.5425,56.472,56.4808,193350.0
2020-01-31 14:55:00,64.03,64.1,64.0,64.02,209127.0,56.4808,56.5425,56.4543,56.472,209127.0
2020-01-31 15:00:00,64.02,64.12,63.99,64.03,197541.0,56.472,56.5602,56.4455,56.4808,197541.0
2020-01-31 15:05:00,64.02,64.04,63.89,63.93,336060.0,56.472,56.4896,56.3573,56.3926,336060.0
2020-01-31 15:10:00,63.93,63.96,63.89,63.91,365555.0,56.3926,56.419,56.3573,56.3749,365555.0
2020-01-31 15:15:00,63.91,64.0,63.88,63.94,277406.0,56.3749,56.4543,56.3485,56.4014,277406.0
2020-01-31 15:20:00,63.94,64.05,63.88,64.0,260919.0,56.4014,56.4984,56.3485,56.4543,260919.0
2020-01-31 15:25:00,64.0,64.01,63.86,63.86,211727.0,56.4543,56.4631,56.3308,56.3308,211727.0
2020-01-31 15:30:00,63.86,63.9,63.79,63.8,646236.0,56.3308,56.3661,56.2691,56.2779,646236.0
2020-01-31 15:35:00,63.8,63.83,63.69,63.72,400962.0,56.2779,56.3044,56.1809,56.2073,400962.0
2020-01-31 15:40:00,63.73,63.93,63.67,63.85,878653.0,56.2162,56.3926,56.1632,56.322,878653.0
2020-01-31 15:45:00,63.87,63.99,63.81,63.84,504600.0,56.3396,56.4455,56.2867,56.3132,504600.0
2020-01-31 15:50:00,63.84,64.07,63.81,64.0,774042.0,56.3132,56.5161,56.2867,56.4543,774042.0
2020-01-31 15:55:00,64.01,64.07,63.87,63.9,986454.0,56.4631,56.5161,56.3396,56.3661,986454.0
2020-02-03 09:30:00,64.48,64.93,64.38,64.55,873020.0,56.8777,57.2747,56.7895,56.9395,873020.0
2020-02-03 09:35:00,64.54,64.77,64.53,64.67,262670.0,56.9307,57.1335,56.9218,57.0453,262670.0
2020-02-03 09:40:00,64.66,64.74,64.5,64.51,225815.0,57.0365,57.1071,56.8954,56.9042,225815.0
2020-02-03 09:45:00,64.51,64.8,64.51,64.67,544515.0,56.9042,57.16,56.9042,57.0453,544515.0
2020-02-03 09:50:00,64.67,64.86,64.67,64.83,215551.0,57.0453,57.2129,57.0453,57.1865,215551.0
2020-02-03 09:55:00,64.84,64.89,64.75,64.79,231055.0,57.1953,57.2394,57.1159,57.1512,231055.0
2020-02-03 10:00:00,64.79,64.97,64.74,64.91,397218.0,57.1512,57.31,57.1071,57.257,397218.0
2020-02-03 10:05:00,64.91,64.91,64.64,64.65,307970.0,57.257,57.257,57.0189,57.0277,307970.0
2020-02-03 10:10:00,64.65,64.79,64.64,64.77,212172.0,57.0277,57.1512,57.0189,57.1335,212172.0
2020-02-03 10:15:00,64.77,64.89,64.73,64.87,241341.0,57.1335,57.2394,57.0983,57.2217,241341.0
2020-02-03 10:20:00,64.87,64.87,64.76,64.78,118121.0,57.2217,57.2217,57.1247,57.1424,118121.0
2020-02-03 10:25:00,64.78,64.99,64.78,64.98,204152.0,57.1424,57.3276,57.1424,57.3188,204152.0
2020-02-03 10:30:00,64.98,64.99,64.88,64.88,166249.0,57.3188,57.3276,57.2306,57.2306,166249.0
2020-02-03 10:35:00,64.89,64.93,64.84,64.85,110342.0,57.2394,57.2747,57.1953,57.2041,110342.0
2020-02-03 10:40:00,64.85,64.94,64.83,64.94,192610.0,57.2041,57.2835,57.1865,57.2835,192610.0
2020-02-03 10:45:00,64.93,64.95,64.86,64.87,116038.0,57.2747,57.2923,57.2129,57.2217,116038.0
2020-02-03 10:50:00,64.87,64.91,64.84,64.89,70727.0,57.2217,57.257,57.1953,57.2394,70727.0
2020-02-03 10:55:00,64.9,64.91,64.86,64.87,93842.0,57.2482,57.257,57.2129,57.2217,93842.0
2020-02-03 11:00:00,64.87,64.9,64.8,64.83,101860.0,57.2217,57.2482,57.16,57.1865,101860.0
2020-02-03 11:05:00,64.83,65.04,64.81,64.98,229528.0,57.1865,57.3717,57.1688,57.3188,229528.0
2020-02-03 11:10:00,64.99,65.02,64.82,64.86,98779.0,57.3276,57.3541,57.1776,57.2129,98779.0
2020-02-03 11:15:00,64.86,64.9,64.81,64.88,111104.0,57.2129,57.2482,57.1688,57.2306,111104.0
2020-02-03 11:20:00,64.89,64.92,64.82,64.88,70785.0,57.2394,57.2659,57.1776,57.2306,70785.0
2020-02-03 11:25:00,64.88,64.89,64.78,64.78,77696.0,57.2306,57.2394,57.1424,57.1424,77696.0
2020-02-03 11:30:00,64.79,64.81,64.63,64.68,277813.0,57.1512,57.1688,57.01,57.0541,277813.0
2020-02-03 11:35:00,64.69,64.69,64.57,64.57,116893.0,57.063,57.063,56.9571,56.9571,116893.0
2020-02-03 11:40:00,64.58,64.64,64.54,64.6,144103.0,56.9659,57.0189,56.9307,56.9836,144103.0
2020-02-03 11:45:00,64.61,64.61,64.5,64.53,154847.0,56.9924,56.9924,56.8954,56.9218,154847.0
2020-02-03 11:50:00,64.53,64.6,64.5,64.59,96184.0,56.9218,56.9836,56.8954,56.9748,96184.0
2020-02-03 11:55:00,64.6,64.62,64.56,64.62,79035.0,56.9836,57.0012,56.9483,57.0012,79035.0
2020-02-03 12:00:00,64.62,64.71,64.6,64.7,102707.0,57.0012,57.0806,56.9836,57.0718,102707.0
2020-02-03 12:05:00,64.69,64.72,64.6,64.6,113589.0,57.063,57.0894,56.9836,56.9836,113589.0
2020-02-03 12:10:00,64.61,64.63,64.52,64.58,125764.0,56.9924,57.01,56.913,56.9659,125764.0
2020-02-03 12:15:00,64.58,64.67,64.57,64.65,141767.0,56.9659,57.0453,56.9571,57.0277,141767.0
2020-02-03 12:20:00,64.66,64.77,64.65,64.76,68608.0,57.0365,57.1335,57.0277,57.1247,68608.0
2020-02-03 12:25:00,64.76,64.77,64.7,64.71,76898.0,57.1247,57.1335,57.0718,57.0806,76898.0
2020-02-03 12:30:00,64.71,64.75,64.65,64.66,44454.0,57.0806,57.1159,57.0277,57.0365,44454.0
2020-02-03 12:35:00,64.65,64.67,64.6,64.63,112957.0,57.0277,57.0453,56.9836,57.01,112957.0
2020-02-03 12:40:00,64.63,64.73,64.62,64.69,76064.0,57.01,57.0983,57.0012,57.063,76064.0
2020-02-03 12:45:00,64.68,64.7,64.64,64.67,40573.0,57.0541,57.0718,57.0189,57.0453,40573.0
2020-02-03 12:50:00,64.67,64.71,64.65,64.7,66793.0,57.0453,57.0806,57.0277,57.0718,66793.0
2020-02-03 12:55:00,64.7,64.76,64.68,64.72,140784.0,57.0718,57.1247,57.0541,57.0894,140784.0
2020-02-03 13:00:00,64.72,64.74,64.68,64.7,61669.0,57.0894,57.1071,57.0541,57.0718,61669.0
2020-02-03 13:05:00,64.7,64.73,64.64,64.66,56958.0,57.0718,57.0983,57.0189,57.0365,56958.0
2020-02-03 13:10:00,64.66,64.66,64.5,64.53,139954.0,57.0365,57.0365,56.8954,56.9218,139954.0
2020-02-03 13:15:00,64.53,64.55,64.49,64.52,97132.0,56.9218,56.9395,56.8865,56.913,97132.0
2020-02-03 13:20:00,64.52,64.57,64.49,64.55,72410.0,56.913,56.9571,56.8865,56.9395,72410.0
2020-02-03 13:25:00,64.55,64.56,64.45,64.45,96288.0,56.9395,56.9483,56.8513,56.8513,96288.0
2020-02-03 13:30:00,64.45,64.54,64.43,64.5,101809.0,56.8513,56.9307,56.8336,56.8954,101809.0
2020-02-03 13:35:00,64.49,64.6,64.48,64.58,48674.0,56.8865,56.9836,56.8777,56.9659,48674.0
2020-02-03 13:40:00,64.57,64.59,64.54,64.58,46660.0,56.9571,56.9748,56.9307,56.9659,46660.0
2020-02-03 13:45:00,64.58,64.59,64.53,64.56,43780.0,56.9659,56.9748,56.9218,56.9483,43780.0
2020-02-03 13:50:00,64.56,64.57,64.48,64.51,102379.0,56.9483,56.9571,56.8777,56.9042,102379.0
2020-02-03 13:55:00,64.5,64.55,64.5,64.55,74623.0,56.8954,56.9395,56.8954,56.9395,74623.0
2020-02-03 14:00:00,64.55,64.55,64.42,64.42,103996.0,56.9395,56.9395,56.8248,56.8248,103996.0
2020-02-03 14:05:00,64.43,64.44,64.37,64.38,84426.0,56.8336,56.8424,56.7807,56.7895,84426.0
2020-02-03 14:10:00,64.38,64.4,64.32,64.33,94996.0,56.7895,56.8072,56.7366,56.7454,94996.0
2020-02-03 14:15:00,64.33,64.38,64.32,64.33,126319.0,56.7454,56.7895,56.7366,56.7454,126319.0
2020-02-03 14:20:00,64.34,64.45,64.33,64.36,102881.0,56.7542,56.8513,56.7454,56.7719,102881.0
2020-02-03 14:25:00,64.37,64.4,64.34,64.36,72234.0,56.7807,56.8072,56.7542,56.7719,72234.0
2020-02-03 14:30:00,64.36,64.4,64.3,64.33,85710.0,56.7719,56.8072,56.7189,56.7454,85710.0
2020-02-03 14:35:00,64.32,64.38,64.31,64.38,84930.0,56.7366,56.7895,56.7278,56.7895,84930.0
2020-02-03 14:40:00,64.38,64.52,64.34,64.5,106225.0,56.7895,56.913,56.7542,56.8954,106225.0
2020-02-03 14:45:00,64.49,64.52,64.46,64.5,57765.0,56.8865,56.913,56.8601,56.8954,57765.0
2020-02-03 14:50:00,64.5,64.55,64.48,64.55,87438.0,56.8954,56.9395,56.8777,56.9395,87438.0
2020-02-03 14:55:00,64.55,64.55,64.48,64.49,89283.0,56.9395,56.9395,56.8777,56.8865,89283.0
2020-02-03 15:00:00,64.48,64.54,64.47,64.53,75710.0,56.8777,56.9307,56.8689,56.9218,75710.0
2020-02-03 15:05:00,64.54,64.59,64.51,64.55,107759.0,56.9307,56.9748,56.9042,56.9395,107759.0
2020-02-03 15:10:00,64.56,64.57,64.47,64.47,86676.0,56.9483,56.9571,56.8689,56.8689,86676.0
2020-02-03 15:15:00,64.48,64.49,64.42,64.45,100556.0,56.8777,56.8865,56.8248,56.8513,100556.0
2020-02-03 15:20:00,64.45,64.53,64.44,64.53,173158.0,56.8513,56.9218,56.8424,56.9218,173158.0
2020-02-03 15:25:00,64.53,64.62,64.49,64.61,343338.0,56.9218,57.0012,56.8865,56.9924,343338.0
2020-02-03 15:30:00,64.61,64.7,64.6,64.69,262388.0,56.9924,57.0718,56.9836,57.063,262388.0
2020-02-03 15:35:00,64.69,64.69,64.63,64.63,147339.0,57.063,57.063,57.01,57.01,147339.0
2020-02-03 15:40:00,64.64,64.64,64.54,64.55,148769.0,57.0189,57.0189,56.9307,56.9395,148769.0
2020-02-03 15:45:00,64.54,64.55,64.42,64.42,192237.0,56.9307,56.9395,56.8248,56.8248,192237.0
2020-02-03 15:50:00,64.42,64.47,64.38,64.44,278085.0,56.8248,56.8689,56.7895,56.8424,278085.0
2020-02-03 15:55:00,64.44,64.47,64.38,64.42,575931.0,56.8424,56.8689,56.7895,56.8248,575931.0
2020-02-04 09:30:00,65.76,66.06,65.29,65.42,1186140.0,58.0068,58.2714,57.5922,57.7069,1186140.0
2020-02-04 09:35:00,65.42,65.46,65.1,65.11,497253.0,57.7069,57.7422,57.4246,57.4334,497253.0
2020-02-04 09:40:00,65.12,65.43,65.12,65.35,421232.0,57.4423,57.7157,57.4423,57.6452,421232.0
2020-02-04 09:45:00,65.35,65.47,65.24,65.27,391223.0,57.6452,57.751,57.5481,57.5746,391223.0
2020-02-04 09:50:00,65.28,65.34,65.16,65.21,236583.0,57.5834,57.6363,57.4776,57.5217,236583.0
2020-02-04 09:55:00,65.21,65.3,65.11,65.17,276228.0,57.5217,57.601,57.4334,57.4864,276228.0
2020-02-04 10:00:00,65.17,65.22,65.06,65.06,387292.0,57.4864,57.5305,57.3893,57.3893,387292.0
2020-02-04 10:05:00,65.07,65.11,65.02,65.05,303392.0,57.3982,57.4334,57.3541,57.3805,303392.0
2020-02-04 10:10:00,65.06,65.09,64.93,64.95,299481.0,57.3893,57.4158,57.2747,57.2923,299481.0
2020-02-04 10:15:00,64.95,65.11,64.92,65.1,257734.0,57.2923,57.4334,57.2659,57.4246,257734.0
2020-02-04 10:20:00,65.1,65.13,65.02,65.07,218658.0,57.4246,57.4511,57.3541,57.3982,218658.0
2020-02-04 10:25:00,65.07,65.33,65.07,65.32,266366.0,57.3982,57.6275,57.3982,57.6187,266366.0
2020-02-04 10:30:00,65.31,65.32,65.14,65.17,241016.0,57.6099,57.6187,57.4599,57.4864,241016.0
2020-02-04 10:35:00,65.17,65.31,65.17,65.26,196753.0,57.4864,57.6099,57.4864,57.5658,196753.0
2020-02-04 10:40:00,65.26,65.32,65.19,65.2,167539.0,57.5658,57.6187,57.504,57.5128,167539.0
2020-02-04 10:45:00,65.21,65.34,65.21,65.28,154207.0,57.5217,57.6363,57.5217,57.5834,154207.0
2020-02-04 10:50:00,65.28,65.34,65.24,65.28,108285.0,57.5834,57.6363,57.5481,57.5834,108285.0
2020-02-04 10:55:00,65.28,65.32,65.18,65.22,95872.0,57.5834,57.6187,57.4952,57.5305,95872.0
2020-02-04 11:00:00,65.21,65.23,65.13,65.14,174559.0,57.5217,57.5393,57.4511,57.4599,174559.0
2020-02-04 11:05:00,65.14,65.22,65.13,65.19,118157.0,57.4599,57.5305,57.4511,57.504,118157.0
2020-02-04 11:10:00,65.19,65.3,65.18,65.22,148169.0,57.504,57.601,57.4952,57.5305,148169.0
2020-02-04 11:15:00,65.23,65.34,65.21,65.31,123136.0,57.5393,57.6363,57.5217,57.6099,123136.0
2020-02-04 11:20:00,65.31,65.41,65.3,65.4,229580.0,57.6099,57.6981,57.601,57.6893,229580.0
2020-02-04 11:25:00,65.39,65.59,65.39,65.56,375422.0,57.6804,57.8569,57.6804,57.8304,375422.0
2020-02-04 11:30:00,65.57,65.73,65.52,65.72,369600.0,57.8392,57.9804,57.7951,57.9715,369600.0
2020-02-04 11:35:00,65.72,65.72,65.56,65.57,245450.0,57.9715,57.9715,57.8304,57.8392,245450.0
2020-02-04 11:40:00,65.57,65.62,65.55,65.59,253566.0,57.8392,57.8833,57.8216,57.8569,253566.0
2020-02-04 11:45:00,65.59,65.62,65.54,65.59,209389.0,57.8569,57.8833,57.8128,57.8569,209389.0
2020-02-04 11:50:00,65.58,65.59,65.48,65.52,146126.0,57.848,57.8569,57.7598,57.7951,146126.0
2020-02-04 11:55:00,65.51,65.54,65.44,65.48,132699.0,57.7863,57.8128,57.7245,57.7598,132699.0
2020-02-04 12:00:00,65.48,65.54,65.44,65.53,200318.0,57.7598,57.8128,57.7245,57.8039,200318.0
2020-02-04 12:05:00,65.52,65.6,65.49,65.6,190846.0,57.7951,57.8657,57.7686,57.8657,190846.0
2020-02-04 12:10:00,65.59,65.7,65.59,65.69,190306.0,57.8569,57.9539,57.8569,57.9451,190306.0
2020-02-04 12:15:00,65.69,65.69,65.51,65.56,209273.0,57.9451,57.9451,57.7863,57.8304,209273.0
2020-02-04 12:20:00,65.56,65.65,65.55,65.61,152085.0,57.8304,57.9098,57.8216,57.8745,152085.0
2020-02-04 12:25:00,65.61,65.65,65.53,65.55,150880.0,57.8745,57.9098,57.8039,57.8216,150880.0
2020-02-04 12:30:00,65.56,65.57,65.51,65.52,83600.0,57.8304,57.8392,57.7863,57.7951,83600.0
2020-02-04 12:35:00,65.52,65.54,65.48,65.49,124581.0,57.7951,57.8128,57.7598,57.7686,124581.0
2020-02-04 12:40:00,65.5,65.56,65.45,65.53,127863.0,57.7775,57.8304,57.7334,57.8039,127863.0
2020-02-04 12:45:00,65.53,65.58,65.5,65.52,178827.0,57.8039,57.848,57.7775,57.7951,178827.0
2020-02-04 12:50:00,65.52,65.55,65.49,65.55,79537.0,57.7951,57.8216,57.7686,57.8216,79537.0
2020-02-04 12:55:00,65.54,65.55,65.48,65.51,108466.0,57.8128,57.8216,57.7598,57.7863,108466.0
2020-02-04 13:00:00,65.51,65.53,65.45,65.49,89572.0,57.7863,57.8039,57.7334,57.7686,89572.0
2020-02-04 13:05:00,65.49,65.5,65.46,65.48,67105.0,57.7686,57.7775,57.7422,57.7598,67105.0
2020-02-04 13:10:00,65.48,65.49,65.44,65.45,85137.0,57.7598,57.7686,57.7245,57.7334,85137.0
2020-02-04 13:15:00,65.45,65.46,65.4,65.42,135888.0,57.7334,57.7422,57.6893,57.7069,135888.0
2020-02-04 13:20:00,65.42,65.42,65.37,65.39,84822.0,57.7069,57.7069,57.6628,57.6804,84822.0
2020-02-04 13:25:00,65.39,65.4,65.33,65.33,124201.0,57.6804,57.6893,57.6275,57.6275,124201.0
2020-02-04 13:30:00,65.34,65.37,65.31,65.36,110602.0,57.6363,57.6628,57.6099,57.654,110602.0
2020-02-04 13:35:00,65.36,65.38,65.34,65.36,109447.0,57.654,57.6716,57.6363,57.654,109447.0
2020-02-04 13:40:00,65.36,65.37,65.31,65.34,92034.0,57.654,57.6628,57.6099,57.6363,92034.0
2020-02-04 13:45:00,65.35,65.38,65.34,65.36,99256.0,57.6452,57.6716,57.6363,57.654,99256.0
2020-02-04 13:50:00,65.36,65.37,65.33,65.36,116191.0,57.654,57.6628,57.6275,57.654,116191.0
2020-02-04 13:55:00,65.35,65.37,65.33,65.37,100333.0,57.6452,57.6628,57.6275,57.6628,100333.0
2020-02-04 14:00:00,65.37,65.38,65.33,65.34,116774.0,57.6628,57.6716,57.6275,57.6363,116774.0
2020-02-04 14:05:00,65.34,65.37,65.32,65.35,108250.0,57.6363,57.6628,57.6187,57.6452,108250.0
2020-02-04 14:10:00,65.36,65.39,65.33,65.38,131842.0,57.654,57.6804,57.6275,57.6716,131842.0
2020-02-04 14:15:00,65.38,65.43,65.36,65.42,219202.0,57.6716,57.7157,57.654,57.7069,219202.0
2020-02-04 14:20:00,65.44,65.48,65.43,65.44,177804.0,57.7245,57.7598,57.7157,57.7245,177804.0
2020-02-04 14:25:00,65.44,65.44,65.36,65.41,123168.0,57.7245,57.7245,57.654,57.6981,123168.0
2020-02-04 14:30:00,65.4,65.44,65.38,65.41,280749.0,57.6893,57.7245,57.6716,57.6981,280749.0
2020-02-04 14:35:00,65.4,65.46,65.38,65.4,143107.0,57.6893,57.7422,57.6716,57.6893,143107.0
2020-02-04 14:40:00,65.4,65.44,65.39,65.42,170262.0,57.6893,57.7245,57.6804,57.7069,170262.0
2020-02-04 14:45:00,65.42,65.45,65.36,65.37,171232.0,57.7069,57.7334,57.654,57.6628,171232.0
2020-02-04 14:50:00,65.36,65.4,65.34,65.39,99251.0,57.654,57.6893,57.6363,57.6804,99251.0
2020-02-04 14:55:00,65.39,65.41,65.38,65.4,125761.0,57.6804,57.6981,57.6716,57.6893,125761.0
2020-02-04 15:00:00,65.4,65.42,65.33,65.37,165298.0,57.6893,57.7069,57.6275,57.6628,165298.0
2020-02-04 15:05:00,65.36,65.36,65.32,65.32,134362.0,57.654,57.654,57.6187,57.6187,134362.0
2020-02-04 15:10:00,65.33,65.33,65.28,65.31,151322.0,57.6275,57.6275,57.5834,57.6099,151322.0
2020-02-04 15:15:00,65.31,65.36,65.28,65.36,297675.0,57.6099,57.654,57.5834,57.654,297675.0
2020-02-04 15:20:00,65.36,65.41,65.35,65.38,146950.0,57.654,57.6981,57.6452,57.6716,146950.0
2020-02-04 15:25:00,65.38,65.42,65.37,65.39,135430.0,57.6716,57.7069,57.6628,57.6804,135430.0
2020-02-04 15:30:00,65.38,65.41,65.36,65.39,180841.0,57.6716,57.6981,57.654,57.6804,180841.0
2020-02-04 15:35:00,65.39,65.41,65.35,65.36,186580.0,57.6804,57.6981,57.6452,57.654,186580.0
2020-02-04 15:40:00,65.35,65.41,65.33,65.36,208093.0,57.6452,57.6981,57.6275,57.654,208093.0
2020-02-04 15:45:00,65.36,65.41,65.34,65.4,210065.0,57.654,57.6981,57.6363,57.6893,210065.0
2020-02-04 15:50:00,65.39,65.52,65.34,65.52,451174.0,57.6804,57.7951,57.6363,57.7951,451174.0
2020-02-04 15:55:00,65.52,65.52,65.41,65.47,722101.0,57.7951,57.7951,57.6981,57.751,722101.0
2020-02-05 09:30:00,66.69,66.98,66.58,66.66,819182.0,58.8272,59.083,58.7301,58.8007,819182.0
2020-02-05 09:35:00,66.67,66.69,66.25,66.25,508069.0,58.8095,58.8272,58.439,58.439,508069.0
2020-02-05 09:40:00,66.25,66.4,66.17,66.37,443170.0,58.439,58.5714,58.3685,58.5449,443170.0
2020-02-05 09:45:00,66.36,66.51,66.31,66.49,393369.0,58.5361,58.6684,58.492,58.6507,393369.0
2020-02-05 09:50:00,66.48,66.51,66.22,66.25,273559.0,58.6419,58.6684,58.4126,58.439,273559.0
2020-02-05 09:55:00,66.25,66.47,66.24,66.43,211597.0,58.439,58.6331,58.4302,58.5978,211597.0
2020-02-05 10:00:00,66.43,66.51,66.3,66.34,205042.0,58.5978,58.6684,58.4831,58.5184,205042.0
2020-02-05 10:05:00,66.33,66.52,66.32,66.51,263406.0,58.5096,58.6772,58.5008,58.6684,263406.0
2020-02-05 10:10:00,66.5,66.51,66.37,66.5,336003.0,58.6596,58.6684,58.5449,58.6596,336003.0
2020-02-05 10:15:00,66.5,66.54,66.38,66.41,650629.0,58.6596,58.6949,58.5537,58.5802,650629.0
2020-02-05 10:20:00,66.4,66.43,66.34,66.4,123085.0,58.5714,58.5978,58.5184,58.5714,123085.0
2020-02-05 10:25:00,66.39,66.4,66.2,66.22,303562.0,58.5625,58.5714,58.3949,58.4126,303562.0
2020-02-05 10:30:00,66.21,66.28,66.14,66.25,195567.0,58.4038,58.4655,58.342,58.439,195567.0
2020-02-05 10:35:00,66.25,66.31,66.13,66.17,247705.0,58.439,58.492,58.3332,58.3685,247705.0
2020-02-05 10:40:00,66.17,66.34,66.15,66.34,258489.0,58.3685,58.5184,58.3508,58.5184,258489.0
2020-02-05 10:45:00,66.33,66.33,66.22,66.29,146956.0,58.5096,58.5096,58.4126,58.4743,146956.0
2020-02-05 10:50:00,66.29,66.42,66.26,66.39,221597.0,58.4743,58.589,58.4479,58.5625,221597.0
2020-02-05 10:55:00,66.38,66.49,66.34,66.45,131625.0,58.5537,58.6507,58.5184,58.6155,131625.0
2020-02-05 11:00:00,66.47,66.48,66.39,66.39,163514.0,58.6331,58.6419,58.5625,58.5625,163514.0
2020-02-05 11:05:00,66.39,66.47,66.39,66.43,151935.0,58.5625,58.6331,58.5625,58.5978,151935.0
2020-02-05 11:10:00,66.44,66.6,66.37,66.56,505355.0,58.6066,58.7478,58.5449,58.7125,505355.0
2020-02-05 11:15:00,66.56,66.57,66.5,66.53,160962.0,58.7125,58.7213,58.6596,58.686,160962.0
2020-02-05 11:20:00,66.54,66.72,66.5,66.68,248766.0,58.6949,58.8536,58.6596,58.8183,248766.0
2020-02-05 11:25:00,66.67,66.78,66.63,66.76,234821.0,58.8095,58.9066,58.7742,58.8889,234821.0
2020-02-05 11:30:00,66.76,66.82,66.7,66.7,211379.0,58.8889,58.9418,58.836,58.836,211379.0
2020-02-05 11:35:00,66.7,66.7,66.56,66.62,233279.0,58.836,58.836,58.7125,58.7654,233279.0
2020-02-05 11:40:00,66.61,66.61,66.44,66.52,216635.0,58.7566,58.7566,58.6066,58.6772,216635.0
2020-02-05 11:45:00,66.53,66.66,66.5,66.64,205707.0,58.686,58.8007,58.6596,58.7831,205707.0
2020-02-05 11:50:00,66.63,66.66,66.59,66.63,135604.0,58.7742,58.8007,58.739,58.7742,135604.0
2020-02-05 11:55:00,66.62,66.73,66.6,66.69,138038.0,58.7654,58.8624,58.7478,58.8272,138038.0
2020-02-05 12:00:00,66.7,66.78,66.67,66.73,153449.0,58.836,58.9066,58.8095,58.8624,153449.0
2020-02-05 12:05:00,66.73,66.8,66.72,66.78,115993.0,58.8624,58.9242,58.8536,58.9066,115993.0
2020-02-05 12:10:00,66.78,66.84,66.74,66.8,168239.0,58.9066,58.9595,58.8713,58.9242,168239.0
2020-02-05 12:15:00,66.8,66.86,66.79,66.83,259869.0,58.9242,58.9771,58.9154,58.9507,259869.0
2020-02-05 12:20:00,66.83,66.93,66.83,66.92,156357.0,58.9507,59.0389,58.9507,59.03,156357.0
2020-02-05 12:25:00,66.92,66.95,66.86,66.89,139781.0,59.03,59.0565,58.9771,59.0036,139781.0
2020-02-05 12:30:00,66.89,66.92,66.84,66.87,82383.0,59.0036,59.03,58.9595,58.9859,82383.0
2020-02-05 12:35:00,66.87,66.87,66.77,66.81,81973.0,58.9859,58.9859,58.8977,58.933,81973.0
2020-02-05 12:40:00,66.81,66.82,66.74,66.77,86502.0,58.933,58.9418,58.8713,58.8977,86502.0
2020-02-05 12:45:00,66.77,66.8,66.75,66.78,61318.0,58.8977,58.9242,58.8801,58.9066,61318.0
2020-02-05 12:50:00,66.77,66.85,66.76,66.79,165490.0,58.8977,58.9683,58.8889,58.9154,165490.0
2020-02-05 12:55:00,66.78,66.84,66.76,66.83,89868.0,58.9066,58.9595,58.8889,58.9507,89868.0
2020-02-05 13:00:00,66.82,66.88,66.8,66.86,111588.0,58.9418,58.9948,58.9242,58.9771,111588.0
2020-02-05 13:05:00,66.87,66.88,66.81,66.84,104125.0,58.9859,58.9948,58.933,58.9595,104125.0
2020-02-05 13:10:00,66.83,66.88,66.81,66.82,102708.0,58.9507,58.9948,58.933,58.9418,102708.0
2020-02-05 13:15:00,66.83,66.84,66.76,66.78,102308.0,58.9507,58.9595,58.8889,58.9066,102308.0
2020-02-05 13:20:00,66.79,66.79,66.73,66.77,98917.0,58.9154,58.9154,58.8624,58.8977,98917.0
2020-02-05 13:25:00,66.76,66.8,66.75,66.79,70190.0,58.8889,58.9242,58.8801,58.9154,70190.0
2020-02-05 13:30:00,66.79,66.85,66.78,66.82,101711.0,58.9154,58.9683,58.9066,58.9418,101711.0
2020-02-05 13:35:00,66.82,66.84,66.7,66.7,86116.0,58.9418,58.9595,58.836,58.836,86116.0
2020-02-05 13:40:00,66.71,66.72,66.63,66.68,131878.0,58.8448,58.8536,58.7742,58.8183,131878.0
2020-02-05 13:45:00,66.69,66.72,66.67,66.71,87828.0,58.8272,58.8536,58.8095,58.8448,87828.0
2020-02-05 13:50:00,66.72,66.72,66.65,66.67,64119.0,58.8536,58.8536,58.7919,58.8095,64119.0
2020-02-05 13:55:00,66.66,66.72,66.65,66.66,57073.0,58.8007,58.8536,58.7919,58.8007,57073.0
2020-02-05 14:00:00,66.67,66.68,66.57,66.6,181248.0,58.8095,58.8183,58.7213,58.7478,181248.0
2020-02-05 14:05:00,66.59,66.63,66.56,66.58,98916.0,58.739,58.7742,58.7125,58.7301,98916.0
2020-02-05 14:10:00,66.58,66.6,66.55,66.59,59591.0,58.7301,58.7478,58.7037,58.739,59591.0
2020-02-05 14:15:00,66.58,66.64,66.56,66.63,123149.0,58.7301,58.7831,58.7125,58.7742,123149.0
2020-02-05 14:20:00,66.62,66.69,66.62,66.69,107653.0,58.7654,58.8272,58.7654,58.8272,107653.0
2020-02-05 14:25:00,66.69,66.77,66.68,66.76,127408.0,58.8272,58.8977,58.8183,58.8889,127408.0
2020-02-05 14:30:00,66.75,66.8,66.74,66.79,102251.0,58.8801,58.9242,58.8713,58.9154,102251.0
2020-02-05 14:35:00,66.79,66.92,66.77,66.9,161096.0,58.9154,59.03,58.8977,59.0124,161096.0
2020-02-05 14:40:00,66.89,66.98,66.87,66.98,150557.0,59.0036,59.083,58.9859,59.083,150557.0
2020-02-05 14:45:00,66.98,67.07,66.94,67.02,305945.0,59.083,59.1624,59.0477,59.1183,305945.0
2020-02-05 14:50:00,67.02,67.14,67.01,67.14,155200.0,59.1183,59.2241,59.1094,59.2241,155200.0
2020-02-05 14:55:00,67.14,67.21,67.11,67.2,258319.0,59.2241,59.2859,59.1976,59.277,258319.0
2020-02-05 15:00:00,67.2,67.41,67.19,67.33,478312.0,59.277,59.4623,59.2682,59.3917,478312.0
2020-02-05 15:05:00,67.33,67.38,67.31,67.32,203058.0,59.3917,59.4358,59.3741,59.3829,203058.0
2020-02-05 15:10:00,67.33,67.35,67.28,67.31,197835.0,59.3917,59.4094,59.3476,59.3741,197835.0
2020-02-05 15:15:00,67.32,67.45,67.3,67.45,251391.0,59.3829,59.4976,59.3652,59.4976,251391.0
2020-02-05 15:20:00,67.45,67.6,67.45,67.54,493029.0,59.4976,59.6299,59.4976,59.5769,493029.0
2020-02-05 15:25:00,67.55,67.56,67.41,67.42,409078.0,59.5858,59.5946,59.4623,59.4711,409078.0
2020-02-05 15:30:00,67.42,67.43,67.24,67.3,249422.0,59.4711,59.4799,59.3123,59.3652,249422.0
2020-02-05 15:35:00,67.3,67.38,67.25,67.29,289803.0,59.3652,59.4358,59.3211,59.3564,289803.0
2020-02-05 15:40:00,67.29,67.34,67.26,67.32,208589.0,59.3564,59.4005,59.33,59.3829,208589.0
2020-02-05 15:45:00,67.32,67.39,67.26,67.33,271055.0,59.3829,59.4446,59.33,59.3917,271055.0
2020-02-05 15:50:00,67.33,67.34,67.15,67.23,726864.0,59.3917,59.4005,59.2329,59.3035,726864.0
2020-02-05 15:55:00,67.25,67.4,67.18,67.37,1027601.0,59.3211,59.4535,59.2594,59.427,1027601.0
2020-02-06 09:30:00,67.3,67.4,66.77,66.93,1323226.0,59.6572,59.7459,59.1874,59.3293,1323226.0
2020-02-06 09:35:00,66.93,67.11,66.85,66.9,458852.0,59.3293,59.4888,59.2584,59.3027,458852.0
2020-02-06 09:40:00,66.9,67.01,66.77,66.91,452207.0,59.3027,59.4002,59.1874,59.3115,452207.0
2020-02-06 09:45:00,66.91,66.98,66.78,66.92,390213.0,59.3115,59.3736,59.1963,59.3204,390213.0
2020-02-06 09:50:00,66.92,67.03,66.81,66.98,263357.0,59.3204,59.4179,59.2229,59.3736,263357.0
2020-02-06 09:55:00,66.98,67.16,66.97,67.16,290845.0,59.3736,59.5331,59.3647,59.5331,290845.0
2020-02-06 10:00:00,67.16,67.18,67.03,67.12,224419.0,59.5331,59.5509,59.4179,59.4977,224419.0
2020-02-06 10:05:00,67.11,67.12,67.01,67.06,771385.0,59.4888,59.4977,59.4002,59.4445,771385.0
2020-02-06 10:10:00,67.05,67.15,66.93,66.94,171365.0,59.4356,59.5243,59.3293,59.3381,171365.0
2020-02-06 10:15:00,66.93,66.96,66.86,66.88,184555.0,59.3293,59.3559,59.2672,59.2849,184555.0
2020-02-06 10:20:00,66.89,67.01,66.87,66.99,146877.0,59.2938,59.4002,59.2761,59.3825,146877.0
2020-02-06 10:25:00,66.98,67.2,66.93,67.15,516187.0,59.3736,59.5686,59.3293,59.5243,516187.0
2020-02-06 10:30:00,67.15,67.2,67.12,67.17,171252.0,59.5243,59.5686,59.4977,59.542,171252.0
2020-02-06 10:35:00,67.17,67.24,67.15,67.16,90253.0,59.542,59.6041,59.5243,59.5331,90253.0
2020-02-06 10:40:00,67.16,67.19,67.02,67.05,97427.0,59.5331,59.5597,59.409,59.4356,97427.0
2020-02-06 10:45:00,67.05,67.15,67.01,67.01,121011.0,59.4356,59.5243,59.4002,59.4002,121011.0
2020-02-06 10:50:00,67.02,67.04,66.92,66.94,132291.0,59.409,59.4268,59.3204,59.3381,132291.0
2020-02-06 10:55:00,66.93,67.07,66.91,67.03,102813.0,59.3293,59.4534,59.3115,59.4179,102813.0
2020-02-06 11:00:00,67.03,67.12,66.99,67.06,147678.0,59.4179,59.4977,59.3825,59.4445,147678.0
2020-02-06 11:05:00,67.06,67.08,67.01,67.06,95421.0,59.4445,59.4622,59.4002,59.4445,95421.0
2020-02-06 11:10:00,67.05,67.09,67.0,67.05,198250.0,59.4356,59.4711,59.3913,59.4356,198250.0
2020-02-06 11:15:00,67.05,67.05,66.96,66.98,109942.0,59.4356,59.4356,59.3559,59.3736,109942.0
2020-02-06 11:20:00,66.98,67.05,66.98,67.02,118938.0,59.3736,59.4356,59.3736,59.409,118938.0
2020-02-06 11:25:00,67.01,67.11,67.0,67.09,178946.0,59.4002,59.4888,59.3913,59.4711,178946.0
2020-02-06 11:30:00,67.09,67.11,66.98,67.04,160510.0,59.4711,59.4888,59.3736,59.4268,160510.0
2020-02-06 11:35:00,67.03,67.1,67.02,67.08,104115.0,59.4179,59.48,59.409,59.4622,104115.0
2020-02-06 11:40:00,67.09,67.1,67.03,67.03,84020.0,59.4711,59.48,59.4179,59.4179,84020.0
2020-02-06 11:45:00,67.03,67.07,66.99,67.03,78495.0,59.4179,59.4534,59.3825,59.4179,78495.0
2020-02-06 11:50:00,67.02,67.04,66.93,66.95,103182.0,59.409,59.4268,59.3293,59.347,103182.0
2020-02-06 11:55:00,66.95,66.98,66.91,66.92,92651.0,59.347,59.3736,59.3115,59.3204,92651.0
2020-02-06 12:00:00,66.92,67.01,66.91,67.01,124708.0,59.3204,59.4002,59.3115,59.4002,124708.0
2020-02-06 12:05:00,67.0,67.08,66.99,67.04,93905.0,59.3913,59.4622,59.3825,59.4268,93905.0
2020-02-06 12:10:00,67.03,67.05,66.99,67.0,73323.0,59.4179,59.4356,59.3825,59.3913,73323.0
2020-02-06 12:15:00,67.0,67.06,66.98,67.05,116826.0,59.3913,59.4445,59.3736,59.4356,116826.0
2020-02-06 12:20:00,67.05,67.06,67.0,67.05,64324.0,59.4356,59.4445,59.3913,59.4356,64324.0
2020-02-06 12:25:00,67.05,67.05,67.0,67.03,44328.0,59.4356,59.4356,59.3913,59.4179,44328.0
2020-02-06 12:30:00,67.03,67.05,67.0,67.04,76903.0,59.4179,59.4356,59.3913,59.4268,76903.0
2020-02-06 12:35:00,67.04,67.05,67.0,67.03,69563.0,59.4268,59.4356,59.3913,59.4179,69563.0
2020-02-06 12:40:00,67.03,67.08,67.01,67.05,125570.0,59.4179,59.4622,59.4002,59.4356,125570.0
2020-02-06 12:45:00,67.05,67.06,66.97,66.99,98275.0,59.4356,59.4445,59.3647,59.3825,98275.0
2020-02-06 12:50:00,66.99,67.01,66.95,67.0,61325.0,59.3825,59.4002,59.347,59.3913,61325.0
2020-02-06 12:55:00,66.99,67.02,66.96,67.0,50515.0,59.3825,59.409,59.3559,59.3913,50515.0
2020-02-06 13:00:00,67.0,67.03,66.99,67.02,81839.0,59.3913,59.4179,59.3825,59.409,81839.0
2020-02-06 13:05:00,67.03,67.04,66.97,67.0,58621.0,59.4179,59.4268,59.3647,59.3913,58621.0
2020-02-06 13:10:00,67.0,67.0,66.95,66.98,67111.0,59.3913,59.3913,59.347,59.3736,67111.0
2020-02-06 13:15:00,66.98,67.01,66.96,66.98,144476.0,59.3736,59.4002,59.3559,59.3736,144476.0
2020-02-06 13:20:00,66.97,67.0,66.92,66.95,101282.0,59.3647,59.3913,59.3204,59.347,101282.0
2020-02-06 13:25:00,66.94,66.99,66.94,66.97,60341.0,59.3381,59.3825,59.3381,59.3647,60341.0
2020-02-06 13:30:00,66.97,67.0,66.95,66.95,46086.0,59.3647,59.3913,59.347,59.347,46086.0
2020-02-06 13:35:00,66.95,66.95,66.89,66.9,88563.0,59.347,59.347,59.2938,59.3027,88563.0
2020-02-06 13:40:00,66.91,66.91,66.85,66.9,101165.0,59.3115,59.3115,59.2584,59.3027,101165.0
2020-02-06 13:45:00,66.9,66.95,66.9,66.95,66379.0,59.3027,59.347,59.3027,59.347,66379.0
2020-02-06 13:50:00,66.94,66.99,66.94,66.97,113368.0,59.3381,59.3825,59.3381,59.3647,113368.0
2020-02-06 13:55:00,66.96,66.97,66.93,66.95,75028.0,59.3559,59.3647,59.3293,59.347,75028.0
2020-02-06 14:00:00,66.95,66.96,66.89,66.91,115235.0,59.347,59.3559,59.2938,59.3115,115235.0
2020-02-06 14:05:00,66.9,66.94,66.88,66.92,91070.0,59.3027,59.3381,59.2849,59.3204,91070.0
2020-02-06 14:10:00,66.93,66.95,66.87,66.88,119394.0,59.3293,59.347,59.2761,59.2849,119394.0
2020-02-06 14:15:00,66.88,66.91,66.83,66.83,115833.0,59.2849,59.3115,59.2406,59.2406,115833.0
2020-02-06 14:20:00,66.84,66.86,66.78,66.83,188133.0,59.2495,59.2672,59.1963,59.2406,188133.0
2020-02-06 14:25:00,66.83,66.87,66.82,66.86,90620.0,59.2406,59.2761,59.2318,59.2672,90620.0
2020-02-06 14:30:00,66.87,66.93,66.86,66.92,233044.0,59.2761,59.3293,59.2672,59.3204,233044.0
2020-02-06 14:35:00,66.92,66.93,66.89,66.9,93940.0,59.3204,59.3293,59.2938,59.3027,93940.0
2020-02-06 14:40:00,66.9,66.98,66.89,66.97,114120.0,59.3027,59.3736,59.2938,59.3647,114120.0
2020-02-06 14:45:00,66.97,66.98,66.93,66.98,70368.0,59.3647,59.3736,59.3293,59.3736,70368.0
2020-02-06 14:50:00,66.98,66.98,66.93,66.94,77855.0,59.3736,59.3736,59.3293,59.3381,77855.0
2020-02-06 14:55:00,66.95,66.98,66.93,66.93,70377.0,59.347,59.3736,59.3293,59.3293,70377.0
2020-02-06 15:00:00,66.92,66.96,66.91,66.95,54005.0,59.3204,59.3559,59.3115,59.347,54005.0
2020-02-06 15:05:00,66.94,66.97,66.93,66.95,89468.0,59.3381,59.3647,59.3293,59.347,89468.0
2020-02-06 15:10:00,66.95,66.96,66.89,66.92,86066.0,59.347,59.3559,59.2938,59.3204,86066.0
2020-02-06 15:15:00,66.92,66.96,66.91,66.92,73877.0,59.3204,59.3559,59.3115,59.3204,73877.0
2020-02-06 15:20:00,66.92,66.94,66.87,66.91,105958.0,59.3204,59.3381,59.2761,59.3115,105958.0
2020-02-06 15:25:00,66.92,66.96,66.89,66.91,120397.0,59.3204,59.3559,59.2938,59.3115,120397.0
2020-02-06 15:30:00,66.92,67.0,66.9,66.99,164833.0,59.3204,59.3913,59.3027,59.3825,164833.0
2020-02-06 15:35:00,66.99,67.03,66.97,67.01,136746.0,59.3825,59.4179,59.3647,59.4002,136746.0
2020-02-06 15:40:00,67.01,67.04,66.95,66.97,141142.0,59.4002,59.4268,59.347,59.3647,141142.0
2020-02-06 15:45:00,66.97,66.98,66.89,66.9,120782.0,59.3647,59.3736,59.2938,59.3027,120782.0
2020-02-06 15:50:00,66.9,66.95,66.87,66.94,259143.0,59.3027,59.347,59.2761,59.3381,259143.0
2020-02-06 15:55:00,66.95,67.12,66.94,67.09,568974.0,59.347,59.4977,59.3381,59.4711,568974.0
2020-02-07 09:30:00,66.86,67.3,66.85,66.88,657681.0,59.2672,59.6572,59.2584,59.2849,657681.0
2020-02-07 09:35:00,66.88,67.02,66.65,66.66,313094.0,59.2849,59.409,59.0811,59.0899,313094.0
2020-02-07 09:40:00,66.66,66.73,66.56,66.69,290634.0,59.0899,59.152,59.0013,59.1165,290634.0
2020-02-07 09:45:00,66.68,66.83,66.64,66.83,178586.0,59.1077,59.2406,59.0722,59.2406,178586.0
2020-02-07 09:50:00,66.83,66.92,66.74,66.78,192180.0,59.2406,59.3204,59.1608,59.1963,192180.0
2020-02-07 09:55:00,66.78,66.87,66.73,66.74,233391.0,59.1963,59.2761,59.152,59.1608,233391.0
2020-02-07 10:00:00,66.73,66.73,66.46,66.5,284434.0,59.152,59.152,58.9126,58.9481,284434.0
2020-02-07 10:05:00,66.51,66.66,66.5,66.56,103200.0,58.957,59.0899,58.9481,59.0013,103200.0
2020-02-07 10:10:00,66.56,66.61,66.47,66.5,110559.0,59.0013,59.0456,58.9215,58.9481,110559.0
2020-02-07 10:15:00,66.5,66.62,66.43,66.54,206774.0,58.9481,59.0545,58.886,58.9836,206774.0
2020-02-07 10:20:00,66.54,66.67,66.54,66.62,152633.0,58.9836,59.0988,58.9836,59.0545,152633.0
2020-02-07 10:25:00,66.62,66.66,66.57,66.6,138016.0,59.0545,59.0899,59.0102,59.0367,138016.0
2020-02-07 10:30:00,66.6,66.69,66.59,66.64,73717.0,59.0367,59.1165,59.0279,59.0722,73717.0
2020-02-07 10:35:00,66.64,66.75,66.63,66.67,81297.0,59.0722,59.1697,59.0633,59.0988,81297.0
2020-02-07 10:40:00,66.67,66.75,66.61,66.68,91397.0,59.0988,59.1697,59.0456,59.1077,91397.0
2020-02-07 10:45:00,66.68,66.69,66.54,66.64,88243.0,59.1077,59.1165,58.9836,59.0722,88243.0
2020-02-07 10:50:00,66.65,66.67,66.54,66.58,156945.0,59.0811,59.0988,58.9836,59.019,156945.0
2020-02-07 10:55:00,66.58,66.64,66.52,66.58,78359.0,59.019,59.0722,58.9658,59.019,78359.0
2020-02-07 11:00:00,66.57,66.57,66.5,66.56,87369.0,59.0102,59.0102,58.9481,59.0013,87369.0
2020-02-07 11:05:00,66.55,66.64,66.55,66.57,93717.0,58.9924,59.0722,58.9924,59.0102,93717.0
2020-02-07 11:10:00,66.57,66.58,66.51,66.58,70594.0,59.0102,59.019,58.957,59.019,70594.0
2020-02-07 11:15:00,66.58,66.65,66.56,66.64,71240.0,59.019,59.0811,59.0013,59.0722,71240.0
2020-02-07 11:20:00,66.65,66.73,66.65,66.72,98007.0,59.0811,59.152,59.0811,59.1431,98007.0
2020-02-07 11:25:00,66.72,66.82,66.7,66.79,100153.0,59.1431,59.2318,59.1254,59.2052,100153.0
2020-02-07 11:30:00,66.78,66.9,66.77,66.84,462856.0,59.1963,59.3027,59.1874,59.2495,462856.0
2020-02-07 11:35:00,66.84,66.85,66.77,66.77,106606.0,59.2495,59.2584,59.1874,59.1874,106606.0
2020-02-07 11:40:00,66.78,66.81,66.76,66.79,107955.0,59.1963,59.2229,59.1786,59.2052,107955.0
2020-02-07 11:45:00,66.8,66.8,66.68,66.69,73873.0,59.214,59.214,59.1077,59.1165,73873.0
2020-02-07 11:50:00,66.69,66.71,66.65,66.7,84612.0,59.1165,59.1343,59.0811,59.1254,84612.0
2020-02-07 11:55:00,66.71,66.72,66.68,66.71,44618.0,59.1343,59.1431,59.1077,59.1343,44618.0
2020-02-07 12:00:00,66.71,66.76,66.69,66.73,71813.0,59.1343,59.1786,59.1165,59.152,71813.0
2020-02-07 12:05:00,66.72,66.76,66.69,66.7,76520.0,59.1431,59.1786,59.1165,59.1254,76520.0
2020-02-07 12:10:00,66.7,66.7,66.65,66.7,57684.0,59.1254,59.1254,59.0811,59.1254,57684.0
2020-02-07 12:15:00,66.69,66.72,66.66,66.66,57330.0,59.1165,59.1431,59.0899,59.0899,57330.0
2020-02-07 12:20:00,66.67,66.75,66.66,66.75,90518.0,59.0988,59.1697,59.0899,59.1697,90518.0
2020-02-07 12:25:00,66.74,66.75,66.7,66.7,69192.0,59.1608,59.1697,59.1254,59.1254,69192.0
2020-02-07 12:30:00,66.7,66.71,66.62,66.64,87179.0,59.1254,59.1343,59.0545,59.0722,87179.0
2020-02-07 12:35:00,66.64,66.7,66.64,66.7,45244.0,59.0722,59.1254,59.0722,59.1254,45244.0
2020-02-07 12:40:00,66.69,66.72,66.68,66.71,60720.0,59.1165,59.1431,59.1077,59.1343,60720.0
2020-02-07 12:45:00,66.71,66.76,66.7,66.76,70996.0,59.1343,59.1786,59.1254,59.1786,70996.0
2020-02-07 12:50:00,66.76,66.77,66.71,66.77,97051.0,59.1786,59.1874,59.1343,59.1874,97051.0
2020-02-07 12:55:00,66.77,66.86,66.76,66.86,76048.0,59.1874,59.2672,59.1786,59.2672,76048.0
2020-02-07 13:00:00,66.86,66.86,66.75,66.78,189526.0,59.2672,59.2672,59.1697,59.1963,189526.0
2020-02-07 13:05:00,66.77,66.77,66.72,66.73,55119.0,59.1874,59.1874,59.1431,59.152,55119.0
2020-02-07 13:10:00,66.73,66.73,66.66,66.67,201909.0,59.152,59.152,59.0899,59.0988,201909.0
2020-02-07 13:15:00,66.67,66.71,66.65,66.69,57975.0,59.0988,59.1343,59.0811,59.1165,57975.0
2020-02-07 13:20:00,66.69,66.73,66.68,66.71,71058.0,59.1165,59.152,59.1077,59.1343,71058.0
2020-02-07 13:25:00,66.7,66.72,66.69,66.7,47332.0,59.1254,59.1431,59.1165,59.1254,47332.0
2020-02-07 13:30:00,66.71,66.71,66.48,66.49,275360.0,59.1343,59.1343,58.9304,58.9392,275360.0
2020-02-07 13:35:00,66.5,66.65,66.48,66.49,222514.0,58.9481,59.0811,58.9304,58.9392,222514.0
2020-02-07 13:40:00,66.49,66.59,66.49,66.58,114166.0,58.9392,59.0279,58.9392,59.019,114166.0
2020-02-07 13:45:00,66.57,66.57,66.49,66.52,52176.0,59.0102,59.0102,58.9392,58.9658,52176.0
2020-02-07 13:50:00,66.52,66.59,66.51,66.54,74458.0,58.9658,59.0279,58.957,58.9836,74458.0
2020-02-07 13:55:00,66.54,66.54,66.42,66.45,144857.0,58.9836,58.9836,58.8772,58.9038,144857.0
2020-02-07 14:00:00,66.44,66.45,66.33,66.33,187339.0,58.8949,58.9038,58.7974,58.7974,187339.0
2020-02-07 14:05:00,66.33,66.41,66.32,66.38,168856.0,58.7974,58.8683,58.7885,58.8417,168856.0
2020-02-07 14:10:00,66.37,66.43,66.33,66.37,174432.0,58.8329,58.886,58.7974,58.8329,174432.0
2020-02-07 14:15:00,66.38,66.41,66.35,66.38,175229.0,58.8417,58.8683,58.8151,58.8417,175229.0
2020-02-07 14:20:00,66.37,66.42,66.34,66.35,179386.0,58.8329,58.8772,58.8063,58.8151,179386.0
2020-02-07 14:25:00,66.36,66.52,66.35,66.49,170748.0,58.824,58.9658,58.8151,58.9392,170748.0
2020-02-07 14:30:00,66.49,66.53,66.39,66.4,143241.0,58.9392,58.9747,58.8506,58.8595,143241.0
2020-02-07 14:35:00,66.4,66.47,66.36,66.36,155989.0,58.8595,58.9215,58.824,58.824,155989.0
2020-02-07 14:40:00,66.36,66.47,66.33,66.44,73937.0,58.824,58.9215,58.7974,58.8949,73937.0
2020-02-07 14:45:00,66.44,66.44,66.3,66.31,55232.0,58.8949,58.8949,58.7708,58.7797,55232.0
2020-02-07 14:50:00,66.31,66.32,66.2,66.26,119838.0,58.7797,58.7885,58.6822,58.7354,119838.0
2020-02-07 14:55:00,66.26,66.32,66.23,66.27,86928.0,58.7354,58.7885,58.7088,58.7442,86928.0
2020-02-07 15:00:00,66.27,66.33,66.24,66.25,135242.0,58.7442,58.7974,58.7176,58.7265,135242.0
2020-02-07 15:05:00,66.25,66.28,66.22,66.23,81568.0,58.7265,58.7531,58.6999,58.7088,81568.0
2020-02-07 15:10:00,66.23,66.27,66.19,66.25,110055.0,58.7088,58.7442,58.6733,58.7265,110055.0
2020-02-07 15:15:00,66.24,66.27,66.21,66.23,100267.0,58.7176,58.7442,58.691,58.7088,100267.0
2020-02-07 15:20:00,66.23,66.24,66.13,66.18,93186.0,58.7088,58.7176,58.6201,58.6644,93186.0
2020-02-07 15:25:00,66.18,66.23,66.15,66.19,82270.0,58.6644,58.7088,58.6378,58.6733,82270.0
2020-02-07 15:30:00,66.18,66.3,66.17,66.28,112296.0,58.6644,58.7708,58.6556,58.7531,112296.0
2020-02-07 15:35:00,66.28,66.3,66.19,66.22,152922.0,58.7531,58.7708,58.6733,58.6999,152922.0
2020-02-07 15:40:00,66.22,66.32,66.21,66.28,285645.0,58.6999,58.7885,58.691,58.7531,285645.0
2020-02-07 15:45:00,66.27,66.29,66.19,66.19,219734.0,58.7442,58.7619,58.6733,58.6733,219734.0
2020-02-07 15:50:00,66.2,66.21,66.07,66.08,447240.0,58.6822,58.691,58.5669,58.5758,447240.0
2020-02-07 15:55:00,66.08,66.11,66.01,66.02,1062933.0,58.5758,58.6024,58.5137,58.5226,1062933.0
2020-02-10 09:30:00,65.56,65.87,65.44,65.77,580633.0,58.1148,58.3896,58.0085,58.301,580633.0
2020-02-10 09:35:00,65.78,65.96,65.73,65.85,156788.0,58.3099,58.4694,58.2655,58.3719,156788.0
2020-02-10 09:40:00,65.86,65.89,65.68,65.7,207797.0,58.3808,58.4074,58.2212,58.2389,207797.0
2020-02-10 09:45:00,65.69,65.81,65.61,65.76,205254.0,58.2301,58.3365,58.1592,58.2921,205254.0
2020-02-10 09:50:00,65.77,65.81,65.67,65.81,205414.0,58.301,58.3365,58.2124,58.3365,205414.0
2020-02-10 09:55:00,65.81,65.87,65.74,65.8,154219.0,58.3365,58.3896,58.2744,58.3276,154219.0
2020-02-10 10:00:00,65.79,65.9,65.77,65.81,196949.0,58.3187,58.4162,58.301,58.3365,196949.0
2020-02-10 10:05:00,65.81,65.86,65.75,65.76,197307.0,58.3365,58.3808,58.2833,58.2921,197307.0
2020-02-10 10:10:00,65.75,65.76,65.6,65.67,353519.0,58.2833,58.2921,58.1503,58.2124,353519.0
2020-02-10 10:15:00,65.67,65.69,65.47,65.56,263552.0,58.2124,58.2301,58.0351,58.1148,263552.0
2020-02-10 10:20:00,65.56,65.71,65.55,65.69,214140.0,58.1148,58.2478,58.106,58.2301,214140.0
2020-02-10 10:25:00,65.69,65.77,65.67,65.7,127187.0,58.2301,58.301,58.2124,58.2389,127187.0
2020-02-10 10:30:00,65.69,65.71,65.63,65.65,133725.0,58.2301,58.2478,58.1769,58.1946,133725.0
2020-02-10 10:35:00,65.65,65.76,65.63,65.7,142262.0,58.1946,58.2921,58.1769,58.2389,142262.0
2020-02-10 10:40:00,65.71,65.76,65.68,65.74,162855.0,58.2478,58.2921,58.2212,58.2744,162855.0
2020-02-10 10:45:00,65.75,65.81,65.71,65.78,162129.0,58.2833,58.3365,58.2478,58.3099,162129.0
2020-02-10 10:50:00,65.78,65.81,65.71,65.79,136142.0,58.3099,58.3365,58.2478,58.3187,136142.0
2020-02-10 10:55:00,65.78,65.83,65.77,65.8,100414.0,58.3099,58.3542,58.301,58.3276,100414.0
2020-02-10 11:00:00,65.81,65.9,65.8,65.88,129419.0,58.3365,58.4162,58.3276,58.3985,129419.0
2020-02-10 11:05:00,65.89,65.92,65.82,65.85,97241.0,58.4074,58.434,58.3453,58.3719,97241.0
2020-02-10 11:10:00,65.86,65.87,65.79,65.83,71319.0,58.3808,58.3896,58.3187,58.3542,71319.0
2020-02-10 11:15:00,65.83,65.9,65.8,65.85,96446.0,58.3542,58.4162,58.3276,58.3719,96446.0
2020-02-10 11:20:00,65.85,65.87,65.76,65.81,216448.0,58.3719,58.3896,58.2921,58.3365,216448.0
2020-02-10 11:25:00,65.81,65.82,65.64,65.7,244795.0,58.3365,58.3453,58.1858,58.2389,244795.0
2020-02-10 11:30:00,65.7,65.75,65.67,65.67,126559.0,58.2389,58.2833,58.2124,58.2124,126559.0
2020-02-10 11:35:00,65.67,65.71,65.64,65.67,95678.0,58.2124,58.2478,58.1858,58.2124,95678.0
2020-02-10 11:40:00,65.66,65.67,65.6,65.61,91386.0,58.2035,58.2124,58.1503,58.1592,91386.0
2020-02-10 11:45:00,65.61,65.73,65.6,65.72,121983.0,58.1592,58.2655,58.1503,58.2567,121983.0
2020-02-10 11:50:00,65.72,65.73,65.61,65.62,81719.0,58.2567,58.2655,58.1592,58.168,81719.0
2020-02-10 11:55:00,65.62,65.72,65.61,65.7,129767.0,58.168,58.2567,58.1592,58.2389,129767.0
2020-02-10 12:00:00,65.69,65.71,65.63,65.64,91591.0,58.2301,58.2478,58.1769,58.1858,91591.0
2020-02-10 12:05:00,65.63,65.65,65.61,65.63,95891.0,58.1769,58.1946,58.1592,58.1769,95891.0
2020-02-10 12:10:00,65.64,65.68,65.61,65.65,102401.0,58.1858,58.2212,58.1592,58.1946,102401.0
2020-02-10 12:15:00,65.65,65.67,65.63,65.65,78263.0,58.1946,58.2124,58.1769,58.1946,78263.0
2020-02-10 12:20:00,65.64,65.65,65.6,65.6,121667.0,58.1858,58.1946,58.1503,58.1503,121667.0
2020-02-10 12:25:00,65.61,65.65,65.6,65.63,102126.0,58.1592,58.1946,58.1503,58.1769,102126.0
2020-02-10 12:30:00,65.62,65.7,65.62,65.65,80494.0,58.168,58.2389,58.168,58.1946,80494.0
2020-02-10 12:35:00,65.66,65.72,65.62,65.72,61579.0,58.2035,58.2567,58.168,58.2567,61579.0
2020-02-10 12:40:00,65.72,65.73,65.69,65.7,36839.0,58.2567,58.2655,58.2301,58.2389,36839.0
2020-02-10 12:45:00,65.7,65.7,65.67,65.67,39354.0,58.2389,58.2389,58.2124,58.2124,39354.0
2020-02-10 12:50:00,65.67,65.71,65.65,65.7,71591.0,58.2124,58.2478,58.1946,58.2389,71591.0
2020-02-10 12:55:00,65.7,65.72,65.68,65.68,58146.0,58.2389,58.2567,58.2212,58.2212,58146.0
2020-02-10 13:00:00,65.69,65.75,65.68,65.74,71147.0,58.2301,58.2833,58.2212,58.2744,71147.0
2020-02-10 13:05:00,65.73,65.75,65.69,65.73,67822.0,58.2655,58.2833,58.2301,58.2655,67822.0
2020-02-10 13:10:00,65.74,65.77,65.71,65.72,71766.0,58.2744,58.301,58.2478,58.2567,71766.0
2020-02-10 13:15:00,65.72,65.75,65.69,65.7,70071.0,58.2567,58.2833,58.2301,58.2389,70071.0
2020-02-10 13:20:00,65.7,65.76,65.7,65.74,76153.0,58.2389,58.2921,58.2389,58.2744,76153.0
2020-02-10 13:25:00,65.75,65.78,65.72,65.72,72512.0,58.2833,58.3099,58.2567,58.2567,72512.0
2020-02-10 13:30:00,65.73,65.76,65.71,65.72,39363.0,58.2655,58.2921,58.2478,58.2567,39363.0
2020-02-10 13:35:00,65.71,65.72,65.69,65.72,48344.0,58.2478,58.2567,58.2301,58.2567,48344.0
2020-02-10 13:40:00,65.72,65.75,65.71,65.75,44259.0,58.2567,58.2833,58.2478,58.2833,44259.0
2020-02-10 13:45:00,65.76,65.76,65.72,65.76,53831.0,58.2921,58.2921,58.2567,58.2921,53831.0
2020-02-10 13:50:00,65.75,65.77,65.73,65.76,52863.0,58.2833,58.301,58.2655,58.2921,52863.0
2020-02-10 13:55:00,65.77,65.78,65.72,65.73,65235.0,58.301,58.3099,58.2567,58.2655,65235.0
2020-02-10 14:00:00,65.74,65.76,65.71,65.74,73831.0,58.2744,58.2921,58.2478,58.2744,73831.0
2020-02-10 14:05:00,65.75,65.78,65.74,65.75,56016.0,58.2833,58.3099,58.2744,58.2833,56016.0
2020-02-10 14:10:00,65.75,65.79,65.75,65.77,69016.0,58.2833,58.3187,58.2833,58.301,69016.0
2020-02-10 14:15:00,65.78,65.79,65.74,65.75,83521.0,58.3099,58.3187,58.2744,58.2833,83521.0
2020-02-10 14:20:00,65.76,65.79,65.74,65.75,98847.0,58.2921,58.3187,58.2744,58.2833,98847.0
2020-02-10 14:25:00,65.75,65.76,65.74,65.75,42658.0,58.2833,58.2921,58.2744,58.2833,42658.0
2020-02-10 14:30:00,65.76,65.77,65.74,65.76,62161.0,58.2921,58.301,58.2744,58.2921,62161.0
2020-02-10 14:35:00,65.76,65.77,65.71,65.73,66886.0,58.2921,58.301,58.2478,58.2655,66886.0
2020-02-10 14:40:00,65.73,65.76,65.7,65.74,81435.0,58.2655,58.2921,58.2389,58.2744,81435.0
2020-02-10 14:45:00,65.74,65.77,65.71,65.72,159410.0,58.2744,58.301,58.2478,58.2567,159410.0
2020-02-10 14:50:00,65.72,65.76,65.68,65.76,126082.0,58.2567,58.2921,58.2212,58.2921,126082.0
2020-02-10 14:55:00,65.76,65.85,65.74,65.84,200214.0,58.2921,58.3719,58.2744,58.3631,200214.0
2020-02-10 15:00:00,65.84,65.86,65.8,65.83,191022.0,58.3631,58.3808,58.3276,58.3542,191022.0
2020-02-10 15:05:00,65.83,65.91,65.8,65.89,306526.0,58.3542,58.4251,58.3276,58.4074,306526.0
2020-02-10 15:10:00,65.89,66.0,65.84,65.97,196800.0,58.4074,58.5049,58.3631,58.4783,196800.0
2020-02-10 15:15:00,65.98,66.05,65.98,66.0,272310.0,58.4872,58.5492,58.4872,58.5049,272310.0
2020-02-10 15:20:00,66.0,66.08,65.99,66.04,145293.0,58.5049,58.5758,58.496,58.5403,145293.0
2020-02-10 15:25:00,66.05,66.2,66.03,66.17,185695.0,58.5492,58.6822,58.5315,58.6556,185695.0
2020-02-10 15:30:00,66.17,66.24,66.17,66.2,223883.0,58.6556,58.7176,58.6556,58.6822,223883.0
2020-02-10 15:35:00,66.2,66.25,66.2,66.21,120820.0,58.6822,58.7265,58.6822,58.691,120820.0
2020-02-10 15:40:00,66.21,66.22,66.16,66.2,97554.0,58.691,58.6999,58.6467,58.6822,97554.0
2020-02-10 15:45:00,66.21,66.22,66.13,66.19,151637.0,58.691,58.6999,58.6201,58.6733,151637.0
2020-02-10 15:50:00,66.15,66.29,66.09,66.28,492390.0,58.6378,58.7619,58.5847,58.7531,492390.0
2020-02-10 15:55:00,66.28,66.4,66.25,66.4,950336.0,58.7531,58.8595,58.7265,58.8595,950336.0
2020-02-11 09:30:00,66.77,66.86,66.57,66.72,538835.0,59.1874,59.2672,59.0102,59.1431,538835.0
2020-02-11 09:35:00,66.71,66.84,66.66,66.8,335985.0,59.1343,59.2495,59.0899,59.214,335985.0
2020-02-11 09:40:00,66.8,66.81,66.61,66.68,186919.0,59.214,59.2229,59.0456,59.1077,186919.0
2020-02-11 09:45:00,66.68,66.79,66.67,66.78,181657.0,59.1077,59.2052,59.0988,59.1963,181657.0
2020-02-11 09:50:00,66.78,66.88,66.76,66.83,245014.0,59.1963,59.2849,59.1786,59.2406,245014.0
2020-02-11 09:55:00,66.85,66.88,66.71,66.74,215935.0,59.2584,59.2849,59.1343,59.1608,215935.0
2020-02-11 10:00:00,66.74,67.06,66.73,67.06,244702.0,59.1608,59.4445,59.152,59.4445,244702.0
2020-02-11 10:05:00,67.06,67.15,67.03,67.13,164196.0,59.4445,59.5243,59.4179,59.5066,164196.0
2020-02-11 10:10:00,67.14,67.22,67.09,67.22,206530.0,59.5154,59.5863,59.4711,59.5863,206530.0
2020-02-11 10:15:00,67.22,67.3,67.18,67.23,257333.0,59.5863,59.6572,59.5509,59.5952,257333.0
2020-02-11 10:20:00,67.23,67.3,67.11,67.15,189451.0,59.5952,59.6572,59.4888,59.5243,189451.0
2020-02-11 10:25:00,67.15,67.19,67.1,67.14,125065.0,59.5243,59.5597,59.48,59.5154,125065.0
2020-02-11 10:30:00,67.14,67.21,67.13,67.2,101367.0,59.5154,59.5775,59.5066,59.5686,101367.0
2020-02-11 10:35:00,67.2,67.31,67.13,67.26,217437.0,59.5686,59.6661,59.5066,59.6218,217437.0
2020-02-11 10:40:00,67.27,67.34,67.27,67.3,140824.0,59.6307,59.6927,59.6307,59.6572,140824.0
2020-02-11 10:45:00,67.31,67.41,67.31,67.35,146584.0,59.6661,59.7548,59.6661,59.7016,146584.0
2020-02-11 10:50:00,67.35,67.4,67.31,67.34,106503.0,59.7016,59.7459,59.6661,59.6927,106503.0
2020-02-11 10:55:00,67.34,67.4,67.27,67.39,127430.0,59.6927,59.7459,59.6307,59.737,127430.0
2020-02-11 11:00:00,67.39,67.46,67.38,67.4,122643.0,59.737,59.7991,59.7282,59.7459,122643.0
2020-02-11 11:05:00,67.4,67.5,67.38,67.49,176037.0,59.7459,59.8345,59.7282,59.8257,176037.0
2020-02-11 11:10:00,67.49,67.62,67.46,67.58,341532.0,59.8257,59.9409,59.7991,59.9055,341532.0
2020-02-11 11:15:00,67.59,67.71,67.54,67.69,248324.0,59.9143,60.0207,59.87,60.003,248324.0
2020-02-11 11:20:00,67.68,67.7,67.6,67.64,125817.0,59.9941,60.0118,59.9232,59.9586,125817.0
2020-02-11 11:25:00,67.63,67.64,67.45,67.46,185023.0,59.9498,59.9586,59.7902,59.7991,185023.0
2020-02-11 11:30:00,67.46,67.47,67.29,67.35,164085.0,59.7991,59.8079,59.6484,59.7016,164085.0
2020-02-11 11:35:00,67.35,67.38,67.21,67.23,183751.0,59.7016,59.7282,59.5775,59.5952,183751.0
2020-02-11 11:40:00,67.23,67.28,67.14,67.28,159739.0,59.5952,59.6395,59.5154,59.6395,159739.0
2020-02-11 11:45:00,67.28,67.28,67.2,67.26,72255.0,59.6395,59.6395,59.5686,59.6218,72255.0
2020-02-11 11:50:00,67.27,67.3,67.23,67.28,110593.0,59.6307,59.6572,59.5952,59.6395,110593.0
2020-02-11 11:55:00,67.28,67.32,67.24,67.3,79243.0,59.6395,59.675,59.6041,59.6572,79243.0
2020-02-11 12:00:00,67.31,67.44,67.24,67.44,140498.0,59.6661,59.7814,59.6041,59.7814,140498.0
2020-02-11 12:05:00,67.43,67.43,67.34,67.36,117273.0,59.7725,59.7725,59.6927,59.7104,117273.0
2020-02-11 12:10:00,67.35,67.39,67.34,67.34,61881.0,59.7016,59.737,59.6927,59.6927,61881.0
2020-02-11 12:15:00,67.35,67.46,67.34,67.45,87536.0,59.7016,59.7991,59.6927,59.7902,87536.0
2020-02-11 12:20:00,67.45,67.46,67.39,67.4,73639.0,59.7902,59.7991,59.737,59.7459,73639.0
2020-02-11 12:25:00,67.4,67.41,67.29,67.31,110785.0,59.7459,59.7548,59.6484,59.6661,110785.0
2020-02-11 12:30:00,67.31,67.32,67.24,67.27,130978.0,59.6661,59.675,59.6041,59.6307,130978.0
2020-02-11 12:35:00,67.27,67.29,67.22,67.28,101222.0,59.6307,59.6484,59.5863,59.6395,101222.0
2020-02-11 12:40:00,67.28,67.3,67.26,67.27,77855.0,59.6395,59.6572,59.6218,59.6307,77855.0
2020-02-11 12:45:00,67.27,67.27,67.16,67.17,95151.0,59.6307,59.6307,59.5331,59.542,95151.0
2020-02-11 12:50:00,67.18,67.25,67.18,67.25,68337.0,59.5509,59.6129,59.5509,59.6129,68337.0
2020-02-11 12:55:00,67.25,67.36,67.24,67.35,75594.0,59.6129,59.7104,59.6041,59.7016,75594.0
2020-02-11 13:00:00,67.34,67.45,67.34,67.45,77035.0,59.6927,59.7902,59.6927,59.7902,77035.0
2020-02-11 13:05:00,67.45,67.49,67.43,67.48,99068.0,59.7902,59.8257,59.7725,59.8168,99068.0
2020-02-11 13:10:00,67.47,67.48,67.42,67.46,89107.0,59.8079,59.8168,59.7636,59.7991,89107.0
2020-02-11 13:15:00,67.47,67.48,67.44,67.45,59516.0,59.8079,59.8168,59.7814,59.7902,59516.0
2020-02-11 13:20:00,67.45,67.48,67.43,67.45,47022.0,59.7902,59.8168,59.7725,59.7902,47022.0
2020-02-11 13:25:00,67.45,67.48,67.39,67.4,61753.0,59.7902,59.8168,59.737,59.7459,61753.0
2020-02-11 13:30:00,67.41,67.46,67.38,67.38,75983.0,59.7548,59.7991,59.7282,59.7282,75983.0
2020-02-11 13:35:00,67.39,67.44,67.35,67.36,62133.0,59.737,59.7814,59.7016,59.7104,62133.0
2020-02-11 13:40:00,67.35,67.45,67.35,67.44,82020.0,59.7016,59.7902,59.7016,59.7814,82020.0
2020-02-11 13:45:00,67.43,67.45,67.35,67.37,83949.0,59.7725,59.7902,59.7016,59.7193,83949.0
2020-02-11 13:50:00,67.37,67.37,67.15,67.16,240211.0,59.7193,59.7193,59.5243,59.5331,240211.0
2020-02-11 13:55:00,67.15,67.25,67.12,67.17,270371.0,59.5243,59.6129,59.4977,59.542,270371.0
2020-02-11 14:00:00,67.18,67.18,66.95,66.97,189167.0,59.5509,59.5509,59.347,59.3647,189167.0
2020-02-11 14:05:00,66.97,67.04,66.91,67.04,158402.0,59.3647,59.4268,59.3115,59.4268,158402.0
2020-02-11 14:10:00,67.03,67.06,67.01,67.04,119331.0,59.4179,59.4445,59.4002,59.4268,119331.0
2020-02-11 14:15:00,67.05,67.17,67.03,67.16,168195.0,59.4356,59.542,59.4179,59.5331,168195.0
2020-02-11 14:20:00,67.17,67.22,67.09,67.15,156222.0,59.542,59.5863,59.4711,59.5243,156222.0
2020-02-11 14:25:00,67.14,67.3,67.13,67.3,153900.0,59.5154,59.6572,59.5066,59.6572,153900.0
2020-02-11 14:30:00,67.31,67.41,67.29,67.36,229391.0,59.6661,59.7548,59.6484,59.7104,229391.0
2020-02-11 14:35:00,67.36,67.41,67.32,67.36,86762.0,59.7104,59.7548,59.675,59.7104,86762.0
2020-02-11 14:40:00,67.35,67.45,67.34,67.45,74730.0,59.7016,59.7902,59.6927,59.7902,74730.0
2020-02-11 14:45:00,67.44,67.49,67.4,67.47,75043.0,59.7814,59.8257,59.7459,59.8079,75043.0
2020-02-11 14:50:00,67.47,67.51,67.43,67.45,127161.0,59.8079,59.8434,59.7725,59.7902,127161.0
2020-02-11 14:55:00,67.45,67.46,67.3,67.34,92456.0,59.7902,59.7991,59.6572,59.6927,92456.0
2020-02-11 15:00:00,67.34,67.41,67.23,67.24,115069.0,59.6927,59.7548,59.5952,59.6041,115069.0
2020-02-11 15:05:00,67.23,67.32,67.19,67.2,133976.0,59.5952,59.675,59.5597,59.5686,133976.0
2020-02-11 15:10:00,67.2,67.22,67.16,67.19,94570.0,59.5686,59.5863,59.5331,59.5597,94570.0
2020-02-11 15:15:00,67.19,67.25,67.06,67.08,188070.0,59.5597,59.6129,59.4445,59.4622,188070.0
2020-02-11 15:20:00,67.08,67.17,67.04,67.16,175044.0,59.4622,59.542,59.4268,59.5331,175044.0
2020-02-11 15:25:00,67.16,67.18,67.11,67.18,115469.0,59.5331,59.5509,59.4888,59.5509,115469.0
2020-02-11 15:30:00,67.18,67.24,67.14,67.18,162481.0,59.5509,59.6041,59.5154,59.5509,162481.0
2020-02-11 15:35:00,67.19,67.27,67.17,67.25,132439.0,59.5597,59.6307,59.542,59.6129,132439.0
2020-02-11 15:40:00,67.25,67.36,67.23,67.35,122636.0,59.6129,59.7104,59.5952,59.7016,122636.0
2020-02-11 15:45:00,67.34,67.35,67.25,67.28,155035.0,59.6927,59.7016,59.6129,59.6395,155035.0
2020-02-11 15:50:00,67.29,67.48,67.24,67.44,318477.0,59.6484,59.8168,59.6041,59.7814,318477.0
2020-02-11 15:55:00,67.44,67.47,67.29,67.41,581449.0,59.7814,59.8079,59.6484,59.7548,581449.0
2020-02-12 09:30:00,67.65,68.09,67.46,67.53,947160.0,59.9675,60.3575,59.7991,59.8611,947160.0
2020-02-12 09:35:00,67.53,68.08,67.51,67.83,421844.0,59.8611,60.3487,59.8434,60.1271,421844.0
2020-02-12 09:40:00,67.81,68.02,67.75,68.0,285934.0,60.1093,60.2955,60.0561,60.2778,285934.0
2020-02-12 09:45:00,68.0,68.02,67.87,67.88,264793.0,60.2778,60.2955,60.1625,60.1714,264793.0
2020-02-12 09:50:00,67.88,67.95,67.8,67.91,306748.0,60.1714,60.2334,60.1005,60.198,306748.0
2020-02-12 09:55:00,67.91,68.02,67.85,68.02,214951.0,60.198,60.2955,60.1448,60.2955,214951.0
2020-02-12 10:00:00,68.03,68.09,67.73,67.74,267473.0,60.3043,60.3575,60.0384,60.0473,267473.0
2020-02-12 10:05:00,67.74,67.83,67.66,67.81,215712.0,60.0473,60.1271,59.9764,60.1093,215712.0
2020-02-12 10:10:00,67.8,67.86,67.7,67.83,154612.0,60.1005,60.1537,60.0118,60.1271,154612.0
2020-02-12 10:15:00,67.82,67.83,67.68,67.72,97644.0,60.1182,60.1271,59.9941,60.0296,97644.0
2020-02-12 10:20:00,67.72,67.76,67.58,67.69,137811.0,60.0296,60.065,59.9055,60.003,137811.0
2020-02-12 10:25:00,67.69,67.69,67.51,67.51,123381.0,60.003,60.003,59.8434,59.8434,123381.0
2020-02-12 10:30:00,67.51,67.6,67.47,67.47,128076.0,59.8434,59.9232,59.8079,59.8079,128076.0
2020-02-12 10:35:00,67.47,67.55,67.41,67.45,169794.0,59.8079,59.8789,59.7548,59.7902,169794.0
2020-02-12 10:40:00,67.45,67.5,67.4,67.49,172187.0,59.7902,59.8345,59.7459,59.8257,172187.0
2020-02-12 10:45:00,67.48,67.55,67.47,67.53,112199.0,59.8168,59.8789,59.8079,59.8611,112199.0
2020-02-12 10:50:00,67.53,67.54,67.4,67.42,136886.0,59.8611,59.87,59.7459,59.7636,136886.0
2020-02-12 10:55:00,67.43,67.54,67.42,67.44,90884.0,59.7725,59.87,59.7636,59.7814,90884.0
2020-02-12 11:00:00,67.44,67.55,67.42,67.55,92674.0,59.7814,59.8789,59.7636,59.8789,92674.0
2020-02-12 11:05:00,67.55,67.6,67.52,67.58,98301.0,59.8789,59.9232,59.8523,59.9055,98301.0
2020-02-12 11:10:00,67.59,67.65,67.58,67.63,87775.0,59.9143,59.9675,59.9055,59.9498,87775.0
2020-02-12 11:15:00,67.62,67.74,67.59,67.71,84932.0,59.9409,60.0473,59.9143,60.0207,84932.0
2020-02-12 11:20:00,67.72,67.74,67.64,67.65,73709.0,60.0296,60.0473,59.9586,59.9675,73709.0
2020-02-12 11:25:00,67.65,67.69,67.56,67.59,134857.0,59.9675,60.003,59.8877,59.9143,134857.0
2020-02-12 11:30:00,67.6,67.6,67.46,67.51,155781.0,59.9232,59.9232,59.7991,59.8434,155781.0
2020-02-12 11:35:00,67.5,67.51,67.42,67.49,89363.0,59.8345,59.8434,59.7636,59.8257,89363.0
2020-02-12 11:40:00,67.48,67.48,67.38,67.4,63089.0,59.8168,59.8168,59.7282,59.7459,63089.0
2020-02-12 11:45:00,67.41,67.45,67.38,67.42,96803.0,59.7548,59.7902,59.7282,59.7636,96803.0
2020-02-12 11:50:00,67.42,67.45,67.41,67.41,63716.0,59.7636,59.7902,59.7548,59.7548,63716.0
2020-02-12 11:55:00,67.41,67.44,67.38,67.4,85735.0,59.7548,59.7814,59.7282,59.7459,85735.0
2020-02-12 12:00:00,67.4,67.51,67.4,67.45,93768.0,59.7459,59.8434,59.7459,59.7902,93768.0
2020-02-12 12:05:00,67.45,67.48,67.4,67.41,48816.0,59.7902,59.8168,59.7459,59.7548,48816.0
2020-02-12 12:10:00,67.41,67.41,67.32,67.36,101513.0,59.7548,59.7548,59.675,59.7104,101513.0
2020-02-12 12:15:00,67.36,67.38,67.31,67.38,62751.0,59.7104,59.7282,59.6661,59.7282,62751.0
2020-02-12 12:20:00,67.38,67.41,67.37,67.41,50083.0,59.7282,59.7548,59.7193,59.7548,50083.0
2020-02-12 12:25:00,67.41,67.43,67.38,67.42,47702.0,59.7548,59.7725,59.7282,59.7636,47702.0
2020-02-12 12:30:00,67.42,67.48,67.38,67.47,85389.0,59.7636,59.8168,59.7282,59.8079,85389.0
2020-02-12 12:35:00,67.47,67.51,67.46,67.48,55010.0,59.8079,59.8434,59.7991,59.8168,55010.0
2020-02-12 12:40:00,67.48,67.51,67.45,67.5,56721.0,59.8168,59.8434,59.7902,59.8345,56721.0
2020-02-12 12:45:00,67.51,67.52,67.47,67.5,87368.0,59.8434,59.8523,59.8079,59.8345,87368.0
2020-02-12 12:50:00,67.5,67.51,67.45,67.45,73606.0,59.8345,59.8434,59.7902,59.7902,73606.0
2020-02-12 12:55:00,67.46,67.5,67.42,67.47,57061.0,59.7991,59.8345,59.7636,59.8079,57061.0
2020-02-12 13:00:00,67.46,67.51,67.45,67.49,77305.0,59.7991,59.8434,59.7902,59.8257,77305.0
2020-02-12 13:05:00,67.5,67.53,67.48,67.52,80128.0,59.8345,59.8611,59.8168,59.8523,80128.0
2020-02-12 13:10:00,67.52,67.52,67.47,67.52,59215.0,59.8523,59.8523,59.8079,59.8523,59215.0
2020-02-12 13:15:00,67.52,67.59,67.51,67.55,55356.0,59.8523,59.9143,59.8434,59.8789,55356.0
2020-02-12 13:20:00,67.54,67.55,67.48,67.48,55584.0,59.87,59.8789,59.8168,59.8168,55584.0
2020-02-12 13:25:00,67.48,67.56,67.48,67.53,90682.0,59.8168,59.8877,59.8168,59.8611,90682.0
2020-02-12 13:30:00,67.53,67.59,67.53,67.59,72788.0,59.8611,59.9143,59.8611,59.9143,72788.0
2020-02-12 13:35:00,67.59,67.62,67.57,67.59,56086.0,59.9143,59.9409,59.8966,59.9143,56086.0
2020-02-12 13:40:00,67.59,67.63,67.56,67.59,49395.0,59.9143,59.9498,59.8877,59.9143,49395.0
2020-02-12 13:45:00,67.59,67.61,67.55,67.57,54998.0,59.9143,59.932,59.8789,59.8966,54998.0
2020-02-12 13:50:00,67.58,67.58,67.49,67.5,41209.0,59.9055,59.9055,59.8257,59.8345,41209.0
2020-02-12 13:55:00,67.5,67.55,67.47,67.55,48656.0,59.8345,59.8789,59.8079,59.8789,48656.0
2020-02-12 14:00:00,67.54,67.55,67.5,67.53,49016.0,59.87,59.8789,59.8345,59.8611,49016.0
2020-02-12 14:05:00,67.54,67.54,67.51,67.53,72616.0,59.87,59.87,59.8434,59.8611,72616.0
2020-02-12 14:10:00,67.53,67.54,67.48,67.49,55484.0,59.8611,59.87,59.8168,59.8257,55484.0
2020-02-12 14:15:00,67.5,67.55,67.49,67.54,76833.0,59.8345,59.8789,59.8257,59.87,76833.0
2020-02-12 14:20:00,67.54,67.64,67.54,67.61,82956.0,59.87,59.9586,59.87,59.932,82956.0
2020-02-12 14:25:00,67.62,67.62,67.49,67.51,82488.0,59.9409,59.9409,59.8257,59.8434,82488.0
2020-02-12 14:30:00,67.5,67.52,67.47,67.49,102552.0,59.8345,59.8523,59.8079,59.8257,102552.0
2020-02-12 14:35:00,67.48,67.54,67.48,67.51,84583.0,59.8168,59.87,59.8168,59.8434,84583.0
2020-02-12 14:40:00,67.52,67.52,67.49,67.5,97011.0,59.8523,59.8523,59.8257,59.8345,97011.0
2020-02-12 14:45:00,67.5,67.53,67.49,67.51,138245.0,59.8345,59.8611,59.8257,59.8434,138245.0
2020-02-12 14:50:00,67.52,67.52,67.46,67.46,81504.0,59.8523,59.8523,59.7991,59.7991,81504.0
2020-02-12 14:55:00,67.46,67.48,67.42,67.45,79774.0,59.7991,59.8168,59.7636,59.7902,79774.0
2020-02-12 15:00:00,67.45,67.51,67.42,67.5,111839.0,59.7902,59.8434,59.7636,59.8345,111839.0
2020-02-12 15:05:00,67.5,67.54,67.47,67.48,78956.0,59.8345,59.87,59.8079,59.8168,78956.0
2020-02-12 15:10:00,67.49,67.5,67.42,67.47,75212.0,59.8257,59.8345,59.7636,59.8079,75212.0
2020-02-12 15:15:00,67.48,67.52,67.43,67.48,175199.0,59.8168,59.8523,59.7725,59.8168,175199.0
2020-02-12 15:20:00,67.49,67.53,67.47,67.53,104911.0,59.8257,59.8611,59.8079,59.8611,104911.0
2020-02-12 15:25:00,67.54,67.6,67.52,67.56,138523.0,59.87,59.9232,59.8523,59.8877,138523.0
2020-02-12 15:30:00,67.55,67.56,67.49,67.56,122330.0,59.8789,59.8877,59.8257,59.8877,122330.0
2020-02-12 15:35:00,67.57,67.63,67.56,67.63,103857.0,59.8966,59.9498,59.8877,59.9498,103857.0
2020-02-12 15:40:00,67.63,67.64,67.54,67.59,232777.0,59.9498,59.9586,59.87,59.9143,232777.0
2020-02-12 15:45:00,67.59,67.61,67.49,67.49,245708.0,59.9143,59.932,59.8257,59.8257,245708.0
2020-02-12 15:50:00,67.5,67.56,67.48,67.55,291232.0,59.8345,59.8877,59.8168,59.8789,291232.0
2020-02-12 15:55:00,67.55,67.55,67.37,67.46,916223.0,59.8789,59.8789,59.7193,59.7991,916223.0
2020-02-13 09:30:00,66.97,67.13,66.73,66.95,362095.0,59.3647,59.5066,59.152,59.347,362095.0
2020-02-13 09:35:00,66.96,66.98,66.87,66.96,136284.0,59.3559,59.3736,59.2761,59.3559,136284.0
2020-02-13 09:40:00,66.96,67.07,66.86,67.04,131891.0,59.3559,59.4534,59.2672,59.4268,131891.0
2020-02-13 09:45:00,67.05,67.13,66.94,67.0,111159.0,59.4356,59.5066,59.3381,59.3913,111159.0
2020-02-13 09:50:00,67.0,67.1,67.0,67.08,98024.0,59.3913,59.48,59.3913,59.4622,98024.0
2020-02-13 09:55:00,67.09,67.11,66.9,66.91,136314.0,59.4711,59.4888,59.3027,59.3115,136314.0
2020-02-13 10:00:00,66.91,66.95,66.76,66.77,144555.0,59.3115,59.347,59.1786,59.1874,144555.0
2020-02-13 10:05:00,66.77,67.04,66.77,67.03,192274.0,59.1874,59.4268,59.1874,59.4179,192274.0
2020-02-13 10:10:00,67.03,67.2,66.98,67.19,149585.0,59.4179,59.5686,59.3736,59.5597,149585.0
2020-02-13 10:15:00,67.19,67.23,67.11,67.21,117512.0,59.5597,59.5952,59.4888,59.5775,117512.0
2020-02-13 10:20:00,67.2,67.22,67.13,67.14,93029.0,59.5686,59.5863,59.5066,59.5154,93029.0
2020-02-13 10:25:00,67.14,67.24,67.1,67.19,95451.0,59.5154,59.6041,59.48,59.5597,95451.0
2020-02-13 10:30:00,67.18,67.21,67.1,67.18,106595.0,59.5509,59.5775,59.48,59.5509,106595.0
2020-02-13 10:35:00,67.17,67.23,67.11,67.16,70296.0,59.542,59.5952,59.4888,59.5331,70296.0
2020-02-13 10:40:00,67.16,67.29,67.15,67.28,87946.0,59.5331,59.6484,59.5243,59.6395,87946.0
2020-02-13 10:45:00,67.29,67.46,67.29,67.38,239631.0,59.6484,59.7991,59.6484,59.7282,239631.0
2020-02-13 10:50:00,67.39,67.49,67.34,67.48,102944.0,59.737,59.8257,59.6927,59.8168,102944.0
2020-02-13 10:55:00,67.48,67.52,67.42,67.47,93765.0,59.8168,59.8523,59.7636,59.8079,93765.0
2020-02-13 11:00:00,67.47,67.59,67.45,67.54,110775.0,59.8079,59.9143,59.7902,59.87,110775.0
2020-02-13 11:05:00,67.55,67.55,67.46,67.48,75635.0,59.8789,59.8789,59.7991,59.8168,75635.0
2020-02-13 11:10:00,67.48,67.49,67.41,67.43,68144.0,59.8168,59.8257,59.7548,59.7725,68144.0
2020-02-13 11:15:00,67.42,67.55,67.4,67.55,194301.0,59.7636,59.8789,59.7459,59.8789,194301.0
2020-02-13 11:20:00,67.55,67.58,67.52,67.56,61736.0,59.8789,59.9055,59.8523,59.8877,61736.0
2020-02-13 11:25:00,67.56,67.62,67.52,67.53,60592.0,59.8877,59.9409,59.8523,59.8611,60592.0
2020-02-13 11:30:00,67.53,67.56,67.48,67.54,50035.0,59.8611,59.8877,59.8168,59.87,50035.0
2020-02-13 11:35:00,67.55,67.63,67.54,67.59,181171.0,59.8789,59.9498,59.87,59.9143,181171.0
2020-02-13 11:40:00,67.59,67.65,67.57,67.61,103836.0,59.9143,59.9675,59.8966,59.932,103836.0
2020-02-13 11:45:00,67.61,67.62,67.48,67.48,71694.0,59.932,59.9409,59.8168,59.8168,71694.0
2020-02-13 11:50:00,67.48,67.5,67.38,67.38,84084.0,59.8168,59.8345,59.7282,59.7282,84084.0
2020-02-13 11:55:00,67.39,67.46,67.37,67.43,80297.0,59.737,59.7991,59.7193,59.7725,80297.0
2020-02-13 12:00:00,67.42,67.52,67.42,67.5,69262.0,59.7636,59.8523,59.7636,59.8345,69262.0
2020-02-13 12:05:00,67.5,67.6,67.49,67.59,117423.0,59.8345,59.9232,59.8257,59.9143,117423.0
2020-02-13 12:10:00,67.6,67.64,67.56,67.56,105644.0,59.9232,59.9586,59.8877,59.8877,105644.0
2020-02-13 12:15:00,67.55,67.62,67.53,67.6,49429.0,59.8789,59.9409,59.8611,59.9232,49429.0
2020-02-13 12:20:00,67.59,67.64,67.56,67.63,50972.0,59.9143,59.9586,59.8877,59.9498,50972.0
2020-02-13 12:25:00,67.63,67.65,67.59,67.61,135183.0,59.9498,59.9675,59.9143,59.932,135183.0
2020-02-13 12:30:00,67.62,67.62,67.56,67.59,76607.0,59.9409,59.9409,59.8877,59.9143,76607.0
2020-02-13 12:35:00,67.6,67.6,67.45,67.47,49462.0,59.9232,59.9232,59.7902,59.8079,49462.0
2020-02-13 12:40:00,67.48,67.5,67.38,67.41,74122.0,59.8168,59.8345,59.7282,59.7548,74122.0
2020-02-13 12:45:00,67.41,67.45,67.39,67.42,53221.0,59.7548,59.7902,59.737,59.7636,53221.0
2020-02-13 12:50:00,67.42,67.46,67.39,67.39,42646.0,59.7636,59.7991,59.737,59.737,42646.0
2020-02-13 12:55:00,67.39,67.4,67.23,67.23,86008.0,59.737,59.7459,59.5952,59.5952,86008.0
2020-02-13 13:00:00,67.23,67.32,67.23,67.26,80417.0,59.5952,59.675,59.5952,59.6218,80417.0
2020-02-13 13:05:00,67.26,67.3,67.23,67.23,52796.0,59.6218,59.6572,59.5952,59.5952,52796.0
2020-02-13 13:10:00,67.23,67.25,67.18,67.2,59132.0,59.5952,59.6129,59.5509,59.5686,59132.0
2020-02-13 13:15:00,67.19,67.21,67.14,67.19,69348.0,59.5597,59.5775,59.5154,59.5597,69348.0
2020-02-13 13:20:00,67.19,67.28,67.18,67.23,58939.0,59.5597,59.6395,59.5509,59.5952,58939.0
2020-02-13 13:25:00,67.23,67.24,67.18,67.22,58049.0,59.5952,59.6041,59.5509,59.5863,58049.0
2020-02-13 13:30:00,67.21,67.22,67.11,67.19,111222.0,59.5775,59.5863,59.4888,59.5597,111222.0
2020-02-13 13:35:00,67.2,67.26,67.19,67.23,45088.0,59.5686,59.6218,59.5597,59.5952,45088.0
2020-02-13 13:40:00,67.23,67.3,67.21,67.28,50712.0,59.5952,59.6572,59.5775,59.6395,50712.0
2020-02-13 13:45:00,67.29,67.39,67.28,67.39,109853.0,59.6484,59.737,59.6395,59.737,109853.0
2020-02-13 13:50:00,67.4,67.4,67.34,67.38,53512.0,59.7459,59.7459,59.6927,59.7282,53512.0
2020-02-13 13:55:00,67.37,67.42,67.34,67.4,57196.0,59.7193,59.7636,59.6927,59.7459,57196.0
2020-02-13 14:00:00,67.39,67.5,67.38,67.47,75894.0,59.737,59.8345,59.7282,59.8079,75894.0
2020-02-13 14:05:00,67.46,67.54,67.44,67.47,68258.0,59.7991,59.87,59.7814,59.8079,68258.0
2020-02-13 14:10:00,67.47,67.51,67.43,67.5,104271.0,59.8079,59.8434,59.7725,59.8345,104271.0
2020-02-13 14:15:00,67.5,67.56,67.47,67.56,133390.0,59.8345,59.8877,59.8079,59.8877,133390.0
2020-02-13 14:20:00,67.56,67.6,67.55,67.58,76085.0,59.8877,59.9232,59.8789,59.9055,76085.0
2020-02-13 14:25:00,67.59,67.59,67.53,67.57,77099.0,59.9143,59.9143,59.8611,59.8966,77099.0
2020-02-13 14:30:00,67.58,67.63,67.55,67.62,84725.0,59.9055,59.9498,59.8789,59.9409,84725.0
2020-02-13 14:35:00,67.62,67.63,67.59,67.59,59377.0,59.9409,59.9498,59.9143,59.9143,59377.0
2020-02-13 14:40:00,67.59,67.62,67.55,67.56,57448.0,59.9143,59.9409,59.8789,59.8877,57448.0
2020-02-13 14:45:00,67.55,67.58,67.52,67.56,79573.0,59.8789,59.9055,59.8523,59.8877,79573.0
2020-02-13 14:50:00,67.56,67.63,67.55,67.63,50881.0,59.8877,59.9498,59.8789,59.9498,50881.0
2020-02-13 14:55:00,67.63,67.64,67.56,67.58,62427.0,59.9498,59.9586,59.8877,59.9055,62427.0
2020-02-13 15:00:00,67.58,67.61,67.41,67.42,109795.0,59.9055,59.932,59.7548,59.7636,109795.0
2020-02-13 15:05:00,67.42,67.55,67.42,67.55,69426.0,59.7636,59.8789,59.7636,59.8789,69426.0
2020-02-13 15:10:00,67.55,67.56,67.43,67.45,71772.0,59.8789,59.8877,59.7725,59.7902,71772.0
2020-02-13 15:15:00,67.46,67.5,67.45,67.49,68560.0,59.7991,59.8345,59.7902,59.8257,68560.0
2020-02-13 15:20:00,67.49,67.52,67.47,67.5,67891.0,59.8257,59.8523,59.8079,59.8345,67891.0
2020-02-13 15:25:00,67.5,67.55,67.48,67.51,82831.0,59.8345,59.8789,59.8168,59.8434,82831.0
2020-02-13 15:30:00,67.5,67.53,67.42,67.48,243082.0,59.8345,59.8611,59.7636,59.8168,243082.0
2020-02-13 15:35:00,67.48,67.53,67.43,67.44,127238.0,59.8168,59.8611,59.7725,59.7814,127238.0
2020-02-13 15:40:00,67.44,67.47,67.41,67.44,123793.0,59.7814,59.8079,59.7548,59.7814,123793.0
2020-02-13 15:45:00,67.43,67.46,67.38,67.43,159816.0,59.7725,59.7991,59.7282,59.7725,159816.0
2020-02-13 15:50:00,67.42,67.51,67.39,67.47,253110.0,59.7636,59.8434,59.737,59.8079,253110.0
2020-02-13 15:55:00,67.47,67.5,67.41,67.46,432953.0,59.8079,59.8345,59.7548,59.7991,432953.0
2020-02-14 09:30:00,67.48,67.67,67.37,67.51,322272.0,59.8168,59.9852,59.7193,59.8434,322272.0
2020-02-14 09:35:00,67.52,67.67,67.41,67.58,369253.0,59.8523,59.9852,59.7548,59.9055,369253.0
2020-02-14 09:40:00,67.57,67.63,67.47,67.53,204444.0,59.8966,59.9498,59.8079,59.8611,204444.0
2020-02-14 09:45:00,67.53,67.78,67.52,67.78,177968.0,59.8611,60.0827,59.8523,60.0827,177968.0
2020-02-14 09:50:00,67.77,67.77,67.58,67.66,312100.0,60.0739,60.0739,59.9055,59.9764,312100.0
2020-02-14 09:55:00,67.65,67.85,67.58,67.8,189327.0,59.9675,60.1448,59.9055,60.1005,189327.0
2020-02-14 10:00:00,67.78,67.87,67.56,67.57,295030.0,60.0827,60.1625,59.8877,59.8966,295030.0
2020-02-14 10:05:00,67.56,67.58,67.48,67.52,245287.0,59.8877,59.9055,59.8168,59.8523,245287.0
2020-02-14 10:10:00,67.52,67.54,67.42,67.53,133863.0,59.8523,59.87,59.7636,59.8611,133863.0
2020-02-14 10:15:00,67.53,67.65,67.51,67.65,143420.0,59.8611,59.9675,59.8434,59.9675,143420.0
2020-02-14 10:20:00,67.65,67.79,67.65,67.75,127610.0,59.9675,60.0916,59.9675,60.0561,127610.0
2020-02-14 10:25:00,67.74,67.79,67.63,67.67,114535.0,60.0473,60.0916,59.9498,59.9852,114535.0
2020-02-14 10:30:00,67.67,67.7,67.53,67.55,167475.0,59.9852,60.0118,59.8611,59.8789,167475.0
2020-02-14 10:35:00,67.55,67.66,67.53,67.65,113564.0,59.8789,59.9764,59.8611,59.9675,113564.0
2020-02-14 10:40:00,67.66,67.67,67.54,67.56,165355.0,59.9764,59.9852,59.87,59.8877,165355.0
2020-02-14 10:45:00,67.56,67.61,67.51,67.6,179945.0,59.8877,59.932,59.8434,59.9232,179945.0
2020-02-14 10:50:00,67.6,67.64,67.58,67.59,92798.0,59.9232,59.9586,59.9055,59.9143,92798.0
2020-02-14 10:55:00,67.59,67.68,67.58,67.68,79888.0,59.9143,59.9941,59.9055,59.9941,79888.0
2020-02-14 11:00:00,67.69,67.69,67.58,67.6,106046.0,60.003,60.003,59.9055,59.9232,106046.0
2020-02-14 11:05:00,67.61,67.64,67.57,67.64,74951.0,59.932,59.9586,59.8966,59.9586,74951.0
2020-02-14 11:10:00,67.64,67.67,67.62,67.66,51495.0,59.9586,59.9852,59.9409,59.9764,51495.0
2020-02-14 11:15:00,67.65,67.66,67.6,67.63,82181.0,59.9675,59.9764,59.9232,59.9498,82181.0
2020-02-14 11:20:00,67.63,67.64,67.58,67.61,83870.0,59.9498,59.9586,59.9055,59.932,83870.0
2020-02-14 11:25:00,67.61,67.63,67.59,67.6,68117.0,59.932,59.9498,59.9143,59.9232,68117.0
2020-02-14 11:30:00,67.6,67.66,67.59,67.66,81758.0,59.9232,59.9764,59.9143,59.9764,81758.0
2020-02-14 11:35:00,67.65,67.69,67.62,67.63,80874.0,59.9675,60.003,59.9409,59.9498,80874.0
2020-02-14 11:40:00,67.63,67.66,67.6,67.65,68379.0,59.9498,59.9764,59.9232,59.9675,68379.0
2020-02-14 11:45:00,67.65,67.66,67.54,67.55,136593.0,59.9675,59.9764,59.87,59.8789,136593.0
2020-02-14 11:50:00,67.54,67.56,67.48,67.52,143920.0,59.87,59.8877,59.8168,59.8523,143920.0
2020-02-14 11:55:00,67.51,67.58,67.5,67.58,134226.0,59.8434,59.9055,59.8345,59.9055,134226.0
2020-02-14 12:00:00,67.57,67.64,67.57,67.59,93650.0,59.8966,59.9586,59.8966,59.9143,93650.0
2020-02-14 12:05:00,67.6,67.64,67.59,67.62,70746.0,59.9232,59.9586,59.9143,59.9409,70746.0
2020-02-14 12:10:00,67.62,67.63,67.58,67.58,111414.0,59.9409,59.9498,59.9055,59.9055,111414.0
2020-02-14 12:15:00,67.57,67.6,67.51,67.52,85552.0,59.8966,59.9232,59.8434,59.8523,85552.0
2020-02-14 12:20:00,67.52,67.52,67.42,67.49,144294.0,59.8523,59.8523,59.7636,59.8257,144294.0
2020-02-14 12:25:00,67.49,67.53,67.48,67.52,76090.0,59.8257,59.8611,59.8168,59.8523,76090.0
2020-02-14 12:30:00,67.51,67.56,67.51,67.56,57871.0,59.8434,59.8877,59.8434,59.8877,57871.0
2020-02-14 12:35:00,67.55,67.58,67.53,67.56,74419.0,59.8789,59.9055,59.8611,59.8877,74419.0
2020-02-14 12:40:00,67.57,67.59,67.55,67.56,51941.0,59.8966,59.9143,59.8789,59.8877,51941.0
2020-02-14 12:45:00,67.56,67.59,67.55,67.58,56689.0,59.8877,59.9143,59.8789,59.9055,56689.0
2020-02-14 12:50:00,67.58,67.59,67.48,67.52,53913.0,59.9055,59.9143,59.8168,59.8523,53913.0
2020-02-14 12:55:00,67.52,67.56,67.47,67.54,86227.0,59.8523,59.8877,59.8079,59.87,86227.0
2020-02-14 13:00:00,67.54,67.59,67.51,67.55,100523.0,59.87,59.9143,59.8434,59.8789,100523.0
2020-02-14 13:05:00,67.55,67.6,67.36,67.4,193013.0,59.8789,59.9232,59.7104,59.7459,193013.0
2020-02-14 13:10:00,67.39,67.47,67.37,67.43,93507.0,59.737,59.8079,59.7193,59.7725,93507.0
2020-02-14 13:15:00,67.43,67.46,67.34,67.35,91620.0,59.7725,59.7991,59.6927,59.7016,91620.0
2020-02-14 13:20:00,67.34,67.38,67.32,67.36,57702.0,59.6927,59.7282,59.675,59.7104,57702.0
2020-02-14 13:25:00,67.36,67.38,67.33,67.35,47417.0,59.7104,59.7282,59.6838,59.7016,47417.0
2020-02-14 13:30:00,67.34,67.39,67.3,67.37,55573.0,59.6927,59.737,59.6572,59.7193,55573.0
2020-02-14 13:35:00,67.38,67.4,67.31,67.34,52272.0,59.7282,59.7459,59.6661,59.6927,52272.0
2020-02-14 13:40:00,67.34,67.35,67.24,67.27,92601.0,59.6927,59.7016,59.6041,59.6307,92601.0
2020-02-14 13:45:00,67.26,67.26,67.2,67.21,70137.0,59.6218,59.6218,59.5686,59.5775,70137.0
2020-02-14 13:50:00,67.21,67.24,67.06,67.08,118256.0,59.5775,59.6041,59.4445,59.4622,118256.0
2020-02-14 13:55:00,67.08,67.11,67.04,67.05,76542.0,59.4622,59.4888,59.4268,59.4356,76542.0
2020-02-14 14:00:00,67.06,67.11,67.04,67.06,128076.0,59.4445,59.4888,59.4268,59.4445,128076.0
2020-02-14 14:05:00,67.06,67.06,66.97,67.0,135591.0,59.4445,59.4445,59.3647,59.3913,135591.0
2020-02-14 14:10:00,67.0,67.05,66.96,66.97,67840.0,59.3913,59.4356,59.3559,59.3647,67840.0
2020-02-14 14:15:00,66.97,66.97,66.82,66.86,120682.0,59.3647,59.3647,59.2318,59.2672,120682.0
2020-02-14 14:20:00,66.86,67.02,66.86,67.02,72462.0,59.2672,59.409,59.2672,59.409,72462.0
2020-02-14 14:25:00,67.02,67.03,66.95,66.98,60948.0,59.409,59.4179,59.347,59.3736,60948.0
2020-02-14 14:30:00,66.97,67.1,66.96,67.09,83141.0,59.3647,59.48,59.3559,59.4711,83141.0
2020-02-14 14:35:00,67.09,67.18,67.09,67.15,84919.0,59.4711,59.5509,59.4711,59.5243,84919.0
2020-02-14 14:40:00,67.15,67.15,67.08,67.11,84498.0,59.5243,59.5243,59.4622,59.4888,84498.0
2020-02-14 14:45:00,67.1,67.15,67.07,67.15,83470.0,59.48,59.5243,59.4534,59.5243,83470.0
2020-02-14 14:50:00,67.14,67.16,67.11,67.13,47835.0,59.5154,59.5331,59.4888,59.5066,47835.0
2020-02-14 14:55:00,67.12,67.16,67.11,67.11,48535.0,59.4977,59.5331,59.4888,59.4888,48535.0
2020-02-14 15:00:00,67.12,67.13,67.02,67.03,84015.0,59.4977,59.5066,59.409,59.4179,84015.0
2020-02-14 15:05:00,67.03,67.04,66.98,67.0,64624.0,59.4179,59.4268,59.3736,59.3913,64624.0
2020-02-14 15:10:00,67.0,67.05,66.96,66.99,80582.0,59.3913,59.4356,59.3559,59.3825,80582.0
2020-02-14 15:15:00,66.99,67.01,66.96,66.97,53777.0,59.3825,59.4002,59.3559,59.3647,53777.0
2020-02-14 15:20:00,66.97,67.04,66.94,67.03,82886.0,59.3647,59.4268,59.3381,59.4179,82886.0
2020-02-14 15:25:00,67.02,67.03,66.99,67.02,54295.0,59.409,59.4179,59.3825,59.409,54295.0
2020-02-14 15:30:00,67.01,67.11,66.99,67.09,84761.0,59.4002,59.4888,59.3825,59.4711,84761.0
2020-02-14 15:35:00,67.09,67.12,67.05,67.11,119308.0,59.4711,59.4977,59.4356,59.4888,119308.0
2020-02-14 15:40:00,67.11,67.14,67.08,67.09,116358.0,59.4888,59.5154,59.4622,59.4711,116358.0
2020-02-14 15:45:00,67.09,67.21,67.08,67.2,127102.0,59.4711,59.5775,59.4622,59.5686,127102.0
2020-02-14 15:50:00,67.19,67.31,67.19,67.31,368808.0,59.5597,59.6661,59.5597,59.6661,368808.0
2020-02-14 15:55:00,67.3,67.32,67.22,67.29,804073.0,59.6572,59.675,59.5863,59.6484,804073.0
2020-02-18 09:30:00,66.79,66.79,66.4,66.55,887064.0,59.2052,59.2052,58.8595,58.9924,887064.0
2020-02-18 09:35:00,66.57,66.64,66.29,66.46,349668.0,59.0102,59.0722,58.7619,58.9126,349668.0
2020-02-18 09:40:00,66.46,66.5,66.29,66.35,171046.0,58.9126,58.9481,58.7619,58.8151,171046.0
2020-02-18 09:45:00,66.35,66.59,66.35,66.37,244170.0,58.8151,59.0279,58.8151,58.8329,244170.0
2020-02-18 09:50:00,66.37,66.56,66.37,66.51,163542.0,58.8329,59.0013,58.8329,58.957,163542.0
2020-02-18 09:55:00,66.51,66.53,66.4,66.42,103512.0,58.957,58.9747,58.8595,58.8772,103512.0
2020-02-18 10:00:00,66.41,66.45,66.29,66.29,104643.0,58.8683,58.9038,58.7619,58.7619,104643.0
2020-02-18 10:05:00,66.29,66.39,66.22,66.28,225186.0,58.7619,58.8506,58.6999,58.7531,225186.0
2020-02-18 10:10:00,66.29,66.41,66.29,66.3,110448.0,58.7619,58.8683,58.7619,58.7708,110448.0
2020-02-18 10:15:00,66.31,66.33,66.2,66.25,137035.0,58.7797,58.7974,58.6822,58.7265,137035.0
2020-02-18 10:20:00,66.24,66.32,66.2,66.24,183629.0,58.7176,58.7885,58.6822,58.7176,183629.0
2020-02-18 10:25:00,66.24,66.27,65.96,65.97,284327.0,58.7176,58.7442,58.4694,58.4783,284327.0
2020-02-18 10:30:00,65.98,66.14,65.98,66.12,144276.0,58.4872,58.629,58.4872,58.6113,144276.0
2020-02-18 10:35:00,66.11,66.21,66.09,66.15,106697.0,58.6024,58.691,58.5847,58.6378,106697.0
2020-02-18 10:40:00,66.15,66.26,66.1,66.24,107239.0,58.6378,58.7354,58.5935,58.7176,107239.0
2020-02-18 10:45:00,66.25,66.41,66.25,66.37,147413.0,58.7265,58.8683,58.7265,58.8329,147413.0
2020-02-18 10:50:00,66.38,66.38,66.31,66.35,98018.0,58.8417,58.8417,58.7797,58.8151,98018.0
2020-02-18 10:55:00,66.34,66.39,66.31,66.37,84776.0,58.8063,58.8506,58.7797,58.8329,84776.0
2020-02-18 11:00:00,66.37,66.39,66.31,66.37,69979.0,58.8329,58.8506,58.7797,58.8329,69979.0
2020-02-18 11:05:00,66.37,66.39,66.24,66.25,127504.0,58.8329,58.8506,58.7176,58.7265,127504.0
2020-02-18 11:10:00,66.25,66.27,66.2,66.22,74784.0,58.7265,58.7442,58.6822,58.6999,74784.0
2020-02-18 11:15:00,66.22,66.29,66.18,66.2,79901.0,58.6999,58.7619,58.6644,58.6822,79901.0
2020-02-18 11:20:00,66.2,66.23,66.01,66.02,128919.0,58.6822,58.7088,58.5137,58.5226,128919.0
2020-02-18 11:25:00,66.02,66.04,65.89,66.01,189222.0,58.5226,58.5403,58.4074,58.5137,189222.0
2020-02-18 11:30:00,66.01,66.12,66.01,66.08,76967.0,58.5137,58.6113,58.5137,58.5758,76967.0
2020-02-18 11:35:00,66.1,66.13,66.03,66.11,119566.0,58.5935,58.6201,58.5315,58.6024,119566.0
2020-02-18 11:40:00,66.11,66.14,66.04,66.09,125652.0,58.6024,58.629,58.5403,58.5847,125652.0
2020-02-18 11:45:00,66.11,66.16,66.06,66.09,94447.0,58.6024,58.6467,58.5581,58.5847,94447.0
2020-02-18 11:50:00,66.09,66.16,66.08,66.11,73643.0,58.5847,58.6467,58.5758,58.6024,73643.0
2020-02-18 11:55:00,66.11,66.13,66.02,66.03,115494.0,58.6024,58.6201,58.5226,58.5315,115494.0
2020-02-18 12:00:00,66.03,66.15,66.03,66.11,84416.0,58.5315,58.6378,58.5315,58.6024,84416.0
2020-02-18 12:05:00,66.11,66.15,66.06,66.12,73145.0,58.6024,58.6378,58.5581,58.6113,73145.0
2020-02-18 12:10:00,66.12,66.18,66.11,66.18,85897.0,58.6113,58.6644,58.6024,58.6644,85897.0
2020-02-18 12:15:00,66.18,66.21,66.14,66.18,80763.0,58.6644,58.691,58.629,58.6644,80763.0
2020-02-18 12:20:00,66.19,66.21,66.09,66.09,79566.0,58.6733,58.691,58.5847,58.5847,79566.0
2020-02-18 12:25:00,66.1,66.16,66.09,66.11,85978.0,58.5935,58.6467,58.5847,58.6024,85978.0
2020-02-18 12:30:00,66.12,66.21,66.11,66.2,56551.0,58.6113,58.691,58.6024,58.6822,56551.0
2020-02-18 12:35:00,66.2,66.24,66.19,66.22,51482.0,58.6822,58.7176,58.6733,58.6999,51482.0
2020-02-18 12:40:00,66.22,66.25,66.21,66.23,59662.0,58.6999,58.7265,58.691,58.7088,59662.0
2020-02-18 12:45:00,66.23,66.26,66.18,66.25,57152.0,58.7088,58.7354,58.6644,58.7265,57152.0
2020-02-18 12:50:00,66.25,66.26,66.2,66.23,54841.0,58.7265,58.7354,58.6822,58.7088,54841.0
2020-02-18 12:55:00,66.23,66.26,66.22,66.23,46734.0,58.7088,58.7354,58.6999,58.7088,46734.0
2020-02-18 13:00:00,66.23,66.31,66.23,66.28,80461.0,58.7088,58.7797,58.7088,58.7531,80461.0
2020-02-18 13:05:00,66.28,66.34,66.27,66.31,80947.0,58.7531,58.8063,58.7442,58.7797,80947.0
2020-02-18 13:10:00,66.32,66.34,66.26,66.26,68764.0,58.7885,58.8063,58.7354,58.7354,68764.0
2020-02-18 13:15:00,66.27,66.31,66.25,66.28,60595.0,58.7442,58.7797,58.7265,58.7531,60595.0
2020-02-18 13:20:00,66.28,66.3,66.25,66.26,40954.0,58.7531,58.7708,58.7265,58.7354,40954.0
2020-02-18 13:25:00,66.26,66.26,66.19,66.2,53432.0,58.7354,58.7354,58.6733,58.6822,53432.0
2020-02-18 13:30:00,66.2,66.2,66.12,66.13,112609.0,58.6822,58.6822,58.6113,58.6201,112609.0
2020-02-18 13:35:00,66.13,66.13,66.06,66.07,92272.0,58.6201,58.6201,58.5581,58.5669,92272.0
2020-02-18 13:40:00,66.06,66.09,66.01,66.01,66949.0,58.5581,58.5847,58.5137,58.5137,66949.0
2020-02-18 13:45:00,66.02,66.06,66.01,66.03,67349.0,58.5226,58.5581,58.5137,58.5315,67349.0
2020-02-18 13:50:00,66.03,66.04,65.92,65.93,99730.0,58.5315,58.5403,58.434,58.4428,99730.0
2020-02-18 13:55:00,65.93,65.96,65.92,65.95,68300.0,58.4428,58.4694,58.434,58.4606,68300.0
2020-02-18 14:00:00,65.95,65.99,65.94,65.97,81345.0,58.4606,58.496,58.4517,58.4783,81345.0
2020-02-18 14:05:00,65.97,66.0,65.91,65.92,55349.0,58.4783,58.5049,58.4251,58.434,55349.0
2020-02-18 14:10:00,65.92,65.92,65.88,65.89,67856.0,58.434,58.434,58.3985,58.4074,67856.0
2020-02-18 14:15:00,65.89,66.06,65.89,66.04,75969.0,58.4074,58.5581,58.4074,58.5403,75969.0
2020-02-18 14:20:00,66.05,66.11,66.03,66.11,103032.0,58.5492,58.6024,58.5315,58.6024,103032.0
2020-02-18 14:25:00,66.11,66.23,66.11,66.23,85461.0,58.6024,58.7088,58.6024,58.7088,85461.0
2020-02-18 14:30:00,66.23,66.23,66.17,66.19,98232.0,58.7088,58.7088,58.6556,58.6733,98232.0
2020-02-18 14:35:00,66.18,66.23,66.17,66.2,72807.0,58.6644,58.7088,58.6556,58.6822,72807.0
2020-02-18 14:40:00,66.2,66.22,66.18,66.19,114974.0,58.6822,58.6999,58.6644,58.6733,114974.0
2020-02-18 14:45:00,66.2,66.21,66.16,66.17,79751.0,58.6822,58.691,58.6467,58.6556,79751.0
2020-02-18 14:50:00,66.17,66.2,66.14,66.14,58690.0,58.6556,58.6822,58.629,58.629,58690.0
2020-02-18 14:55:00,66.15,66.17,66.09,66.13,86579.0,58.6378,58.6556,58.5847,58.6201,86579.0
2020-02-18 15:00:00,66.13,66.17,66.12,66.14,56391.0,58.6201,58.6556,58.6113,58.629,56391.0
2020-02-18 15:05:00,66.15,66.18,66.13,66.14,77386.0,58.6378,58.6644,58.6201,58.629,77386.0
2020-02-18 15:10:00,66.14,66.23,66.13,66.22,90147.0,58.629,58.7088,58.6201,58.6999,90147.0
2020-02-18 15:15:00,66.23,66.24,66.16,66.17,84172.0,58.7088,58.7176,58.6467,58.6556,84172.0
2020-02-18 15:20:00,66.17,66.18,66.1,66.15,84631.0,58.6556,58.6644,58.5935,58.6378,84631.0
2020-02-18 15:25:00,66.15,66.18,66.11,66.14,71776.0,58.6378,58.6644,58.6024,58.629,71776.0
2020-02-18 15:30:00,66.14,66.15,66.09,66.11,95324.0,58.629,58.6378,58.5847,58.6024,95324.0
2020-02-18 15:35:00,66.11,66.13,66.08,66.12,130087.0,58.6024,58.6201,58.5758,58.6113,130087.0
2020-02-18 15:40:00,66.12,66.18,66.09,66.17,139641.0,58.6113,58.6644,58.5847,58.6556,139641.0
2020-02-18 15:45:00,66.18,66.18,66.09,66.1,146804.0,58.6644,58.6644,58.5847,58.5935,146804.0
2020-02-18 15:50:00,66.1,66.14,66.06,66.13,293524.0,58.5935,58.629,58.5581,58.6201,293524.0
2020-02-18 15:55:00,66.12,66.15,66.08,66.14,446869.0,58.6113,58.6378,58.5758,58.629,446869.0
2020-02-19 09:30:00,66.31,66.51,66.18,66.27,617557.0,58.7797,58.957,58.6644,58.7442,617557.0
2020-02-19 09:35:00,66.26,66.53,66.26,66.43,291570.0,58.7354,58.9747,58.7354,58.886,291570.0
2020-02-19 09:40:00,66.43,66.6,66.43,66.47,181678.0,58.886,59.0367,58.886,58.9215,181678.0
2020-02-19 09:45:00,66.47,66.59,66.46,66.54,169400.0,58.9215,59.0279,58.9126,58.9836,169400.0
2020-02-19 09:50:00,66.54,66.59,66.43,66.43,190844.0,58.9836,59.0279,58.886,58.886,190844.0
2020-02-19 09:55:00,66.44,66.55,66.42,66.44,132689.0,58.8949,58.9924,58.8772,58.8949,132689.0
2020-02-19 10:00:00,66.44,66.55,66.38,66.5,158898.0,58.8949,58.9924,58.8417,58.9481,158898.0
2020-02-19 10:05:00,66.5,66.55,66.46,66.52,137438.0,58.9481,58.9924,58.9126,58.9658,137438.0
2020-02-19 10:10:00,66.52,66.53,66.38,66.4,87024.0,58.9658,58.9747,58.8417,58.8595,87024.0
2020-02-19 10:15:00,66.41,66.5,66.39,66.41,96890.0,58.8683,58.9481,58.8506,58.8683,96890.0
2020-02-19 10:20:00,66.41,66.42,66.31,66.4,150683.0,58.8683,58.8772,58.7797,58.8595,150683.0
2020-02-19 10:25:00,66.41,66.45,66.33,66.42,86416.0,58.8683,58.9038,58.7974,58.8772,86416.0
2020-02-19 10:30:00,66.42,66.47,66.39,66.41,124444.0,58.8772,58.9215,58.8506,58.8683,124444.0
2020-02-19 10:35:00,66.42,66.46,66.4,66.46,48078.0,58.8772,58.9126,58.8595,58.9126,48078.0
2020-02-19 10:40:00,66.48,66.52,66.38,66.41,88517.0,58.9304,58.9658,58.8417,58.8683,88517.0
2020-02-19 10:45:00,66.42,66.47,66.4,66.46,51479.0,58.8772,58.9215,58.8595,58.9126,51479.0
2020-02-19 10:50:00,66.46,66.49,66.42,66.48,58600.0,58.9126,58.9392,58.8772,58.9304,58600.0
2020-02-19 10:55:00,66.48,66.52,66.43,66.44,77085.0,58.9304,58.9658,58.886,58.8949,77085.0
2020-02-19 11:00:00,66.45,66.49,66.41,66.42,71654.0,58.9038,58.9392,58.8683,58.8772,71654.0
2020-02-19 11:05:00,66.41,66.47,66.38,66.4,54561.0,58.8683,58.9215,58.8417,58.8595,54561.0
2020-02-19 11:10:00,66.4,66.44,66.38,66.39,44062.0,58.8595,58.8949,58.8417,58.8506,44062.0
2020-02-19 11:15:00,66.39,66.41,66.35,66.41,31506.0,58.8506,58.8683,58.8151,58.8683,31506.0
2020-02-19 11:20:00,66.41,66.49,66.4,66.48,81477.0,58.8683,58.9392,58.8595,58.9304,81477.0
2020-02-19 11:25:00,66.48,66.51,66.42,66.51,64180.0,58.9304,58.957,58.8772,58.957,64180.0
2020-02-19 11:30:00,66.51,66.52,66.45,66.46,52348.0,58.957,58.9658,58.9038,58.9126,52348.0
2020-02-19 11:35:00,66.47,66.55,66.46,66.53,44680.0,58.9215,58.9924,58.9126,58.9747,44680.0
2020-02-19 11:40:00,66.54,66.6,66.54,66.59,77576.0,58.9836,59.0367,58.9836,59.0279,77576.0
2020-02-19 11:45:00,66.59,66.68,66.59,66.64,87386.0,59.0279,59.1077,59.0279,59.0722,87386.0
2020-02-19 11:50:00,66.65,66.68,66.6,66.62,50090.0,59.0811,59.1077,59.0367,59.0545,50090.0
2020-02-19 11:55:00,66.62,66.65,66.59,66.61,75643.0,59.0545,59.0811,59.0279,59.0456,75643.0
2020-02-19 12:00:00,66.61,66.61,66.57,66.58,50038.0,59.0456,59.0456,59.0102,59.019,50038.0
2020-02-19 12:05:00,66.58,66.6,66.51,66.53,144272.0,59.019,59.0367,58.957,58.9747,144272.0
2020-02-19 12:10:00,66.53,66.61,66.53,66.57,50236.0,58.9747,59.0456,58.9747,59.0102,50236.0
2020-02-19 12:15:00,66.58,66.64,66.53,66.62,123257.0,59.019,59.0722,58.9747,59.0545,123257.0
2020-02-19 12:20:00,66.62,66.63,66.56,66.57,50548.0,59.0545,59.0633,59.0013,59.0102,50548.0
2020-02-19 12:25:00,66.56,66.59,66.53,66.54,84254.0,59.0013,59.0279,58.9747,58.9836,84254.0
2020-02-19 12:30:00,66.54,66.57,66.53,66.53,62203.0,58.9836,59.0102,58.9747,58.9747,62203.0
2020-02-19 12:35:00,66.54,66.57,66.52,66.55,99228.0,58.9836,59.0102,58.9658,58.9924,99228.0
2020-02-19 12:40:00,66.54,66.62,66.54,66.59,88383.0,58.9836,59.0545,58.9836,59.0279,88383.0
2020-02-19 12:45:00,66.59,66.63,66.59,66.63,90147.0,59.0279,59.0633,59.0279,59.0633,90147.0
2020-02-19 12:50:00,66.63,66.65,66.59,66.63,97390.0,59.0633,59.0811,59.0279,59.0633,97390.0
2020-02-19 12:55:00,66.62,66.64,66.61,66.63,60584.0,59.0545,59.0722,59.0456,59.0633,60584.0
2020-02-19 13:00:00,66.63,66.67,66.61,66.66,119093.0,59.0633,59.0988,59.0456,59.0899,119093.0
2020-02-19 13:05:00,66.66,66.67,66.62,66.63,75136.0,59.0899,59.0988,59.0545,59.0633,75136.0
2020-02-19 13:10:00,66.63,66.63,66.57,66.59,76069.0,59.0633,59.0633,59.0102,59.0279,76069.0
2020-02-19 13:15:00,66.59,66.62,66.58,66.6,57683.0,59.0279,59.0545,59.019,59.0367,57683.0
2020-02-19 13:20:00,66.61,66.63,66.59,66.6,50921.0,59.0456,59.0633,59.0279,59.0367,50921.0
2020-02-19 13:25:00,66.61,66.64,66.6,66.61,45713.0,59.0456,59.0722,59.0367,59.0456,45713.0
2020-02-19 13:30:00,66.61,66.64,66.58,66.62,73769.0,59.0456,59.0722,59.019,59.0545,73769.0
2020-02-19 13:35:00,66.62,66.68,66.61,66.65,241258.0,59.0545,59.1077,59.0456,59.0811,241258.0
2020-02-19 13:40:00,66.65,66.73,66.65,66.7,142122.0,59.0811,59.152,59.0811,59.1254,142122.0
2020-02-19 13:45:00,66.71,66.77,66.71,66.74,77137.0,59.1343,59.1874,59.1343,59.1608,77137.0
2020-02-19 13:50:00,66.73,66.75,66.68,66.69,106683.0,59.152,59.1697,59.1077,59.1165,106683.0
2020-02-19 13:55:00,66.68,66.71,66.65,66.67,84324.0,59.1077,59.1343,59.0811,59.0988,84324.0
2020-02-19 14:00:00,66.67,66.72,66.64,66.7,81942.0,59.0988,59.1431,59.0722,59.1254,81942.0
2020-02-19 14:05:00,66.7,66.76,66.69,66.73,99953.0,59.1254,59.1786,59.1165,59.152,99953.0
2020-02-19 14:10:00,66.73,66.78,66.72,66.77,79562.0,59.152,59.1963,59.1431,59.1874,79562.0
2020-02-19 14:15:00,66.77,66.84,66.75,66.83,90418.0,59.1874,59.2495,59.1697,59.2406,90418.0
2020-02-19 14:20:00,66.83,66.87,66.81,66.84,76269.0,59.2406,59.2761,59.2229,59.2495,76269.0
2020-02-19 14:25:00,66.84,66.87,66.82,66.85,56876.0,59.2495,59.2761,59.2318,59.2584,56876.0
2020-02-19 14:30:00,66.85,66.88,66.84,66.87,44532.0,59.2584,59.2849,59.2495,59.2761,44532.0
2020-02-19 14:35:00,66.86,66.92,66.86,66.89,71867.0,59.2672,59.3204,59.2672,59.2938,71867.0
2020-02-19 14:40:00,66.89,67.01,66.88,67.0,150397.0,59.2938,59.4002,59.2849,59.3913,150397.0
2020-02-19 14:45:00,67.01,67.01,66.93,66.94,142048.0,59.4002,59.4002,59.3293,59.3381,142048.0
2020-02-19 14:50:00,66.94,66.98,66.91,66.98,77919.0,59.3381,59.3736,59.3115,59.3736,77919.0
2020-02-19 14:55:00,66.98,66.98,66.93,66.97,71671.0,59.3736,59.3736,59.3293,59.3647,71671.0
2020-02-19 15:00:00,66.97,67.0,66.96,66.99,89696.0,59.3647,59.3913,59.3559,59.3825,89696.0
2020-02-19 15:05:00,67.0,67.0,66.96,66.98,65411.0,59.3913,59.3913,59.3559,59.3736,65411.0
2020-02-19 15:10:00,66.98,66.99,66.91,66.95,122050.0,59.3736,59.3825,59.3115,59.347,122050.0
2020-02-19 15:15:00,66.95,66.97,66.9,66.97,140720.0,59.347,59.3647,59.3027,59.3647,140720.0
2020-02-19 15:20:00,66.97,67.01,66.96,67.0,133230.0,59.3647,59.4002,59.3559,59.3913,133230.0
2020-02-19 15:25:00,66.99,67.0,66.96,66.97,78456.0,59.3825,59.3913,59.3559,59.3647,78456.0
2020-02-19 15:30:00,66.97,66.98,66.9,66.95,156460.0,59.3647,59.3736,59.3027,59.347,156460.0
2020-02-19 15:35:00,66.95,66.99,66.94,66.98,192600.0,59.347,59.3825,59.3381,59.3736,192600.0
2020-02-19 15:40:00,66.98,67.03,66.97,67.0,160320.0,59.3736,59.4179,59.3647,59.3913,160320.0
2020-02-19 15:45:00,67.0,67.03,66.95,66.96,337368.0,59.3913,59.4179,59.347,59.3559,337368.0
2020-02-19 15:50:00,66.97,67.2,66.95,67.15,611640.0,59.3647,59.5686,59.347,59.5243,611640.0
2020-02-19 15:55:00,67.15,67.19,67.08,67.12,985207.0,59.5243,59.5597,59.4622,59.4977,985207.0
2020-02-20 09:30:00,67.04,67.29,66.73,66.74,858053.0,59.4268,59.6484,59.152,59.1608,858053.0
2020-02-20 09:35:00,66.74,66.79,66.38,66.41,540754.0,59.1608,59.2052,58.8417,58.8683,540754.0
2020-02-20 09:40:00,66.41,66.41,66.02,66.02,625208.0,58.8683,58.8683,58.5226,58.5226,625208.0
2020-02-20 09:45:00,66.02,66.24,66.0,66.22,449451.0,58.5226,58.7176,58.5049,58.6999,449451.0
2020-02-20 09:50:00,66.21,66.3,66.06,66.08,389234.0,58.691,58.7708,58.5581,58.5758,389234.0
2020-02-20 09:55:00,66.08,66.22,66.07,66.14,351378.0,58.5758,58.6999,58.5669,58.629,351378.0
2020-02-20 10:00:00,66.14,66.24,66.03,66.19,401815.0,58.629,58.7176,58.5315,58.6733,401815.0
2020-02-20 10:05:00,66.2,66.36,66.14,66.15,382000.0,58.6822,58.824,58.629,58.6378,382000.0
2020-02-20 10:10:00,66.15,66.3,66.14,66.18,265644.0,58.6378,58.7708,58.629,58.6644,265644.0
2020-02-20 10:15:00,66.18,66.2,66.06,66.09,341804.0,58.6644,58.6822,58.5581,58.5847,341804.0
2020-02-20 10:20:00,66.09,66.13,65.79,65.81,503598.0,58.5847,58.6201,58.3187,58.3365,503598.0
2020-02-20 10:25:00,65.81,65.98,65.76,65.84,318973.0,58.3365,58.4872,58.2921,58.3631,318973.0
2020-02-20 10:30:00,65.84,66.02,65.82,65.96,313942.0,58.3631,58.5226,58.3453,58.4694,313942.0
2020-02-20 10:35:00,65.96,65.98,65.82,65.86,263118.0,58.4694,58.4872,58.3453,58.3808,263118.0
2020-02-20 10:40:00,65.86,65.9,65.81,65.83,248072.0,58.3808,58.4162,58.3365,58.3542,248072.0
2020-02-20 10:45:00,65.83,65.91,65.82,65.86,278780.0,58.3542,58.4251,58.3453,58.3808,278780.0
2020-02-20 10:50:00,65.86,65.89,65.77,65.79,304872.0,58.3808,58.4074,58.301,58.3187,304872.0
2020-02-20 10:55:00,65.79,65.81,65.72,65.75,337902.0,58.3187,58.3365,58.2567,58.2833,337902.0
2020-02-20 11:00:00,65.75,65.78,65.57,65.58,346848.0,58.2833,58.3099,58.1237,58.1326,346848.0
2020-02-20 11:05:00,65.58,65.69,65.54,65.54,226328.0,58.1326,58.2301,58.0971,58.0971,226328.0
2020-02-20 11:10:00,65.54,65.6,65.38,65.41,365878.0,58.0971,58.1503,57.9553,57.9819,365878.0
2020-02-20 11:15:00,65.41,65.42,65.25,65.33,334151.0,57.9819,57.9907,57.8401,57.911,334151.0
2020-02-20 11:20:00,65.32,65.46,65.27,65.43,275060.0,57.9021,58.0262,57.8578,57.9996,275060.0
2020-02-20 11:25:00,65.43,65.43,65.17,65.17,299167.0,57.9996,57.9996,57.7691,57.7691,299167.0
2020-02-20 11:30:00,65.17,65.25,64.56,64.92,845561.0,57.7691,57.8401,57.2284,57.5475,845561.0
2020-02-20 11:35:00,64.94,65.26,64.82,65.23,379028.0,57.5653,57.8489,57.4589,57.8223,379028.0
2020-02-20 11:40:00,65.23,65.24,65.05,65.08,325835.0,57.8223,57.8312,57.6628,57.6894,325835.0
2020-02-20 11:45:00,65.08,65.12,64.95,64.97,284056.0,57.6894,57.7248,57.5741,57.5919,284056.0
2020-02-20 11:50:00,64.96,65.3,64.95,65.27,348547.0,57.583,57.8844,57.5741,57.8578,348547.0
2020-02-20 11:55:00,65.27,65.33,65.06,65.07,195624.0,57.8578,57.911,57.6716,57.6805,195624.0
2020-02-20 12:00:00,65.06,65.08,64.88,64.9,279166.0,57.6716,57.6894,57.5121,57.5298,279166.0
2020-02-20 12:05:00,64.91,64.97,64.76,64.76,173718.0,57.5387,57.5919,57.4057,57.4057,173718.0
2020-02-20 12:10:00,64.76,65.03,64.75,64.94,230710.0,57.4057,57.645,57.3968,57.5653,230710.0
2020-02-20 12:15:00,64.93,64.93,64.71,64.79,272602.0,57.5564,57.5564,57.3614,57.4323,272602.0
2020-02-20 12:20:00,64.8,64.86,64.72,64.74,291176.0,57.4412,57.4943,57.3702,57.388,291176.0
2020-02-20 12:25:00,64.74,64.8,64.69,64.69,217044.0,57.388,57.4412,57.3436,57.3436,217044.0
2020-02-20 12:30:00,64.7,64.87,64.62,64.85,256728.0,57.3525,57.5032,57.2816,57.4855,256728.0
2020-02-20 12:35:00,64.85,64.88,64.76,64.82,204739.0,57.4855,57.5121,57.4057,57.4589,204739.0
2020-02-20 12:40:00,64.82,64.86,64.76,64.76,162297.0,57.4589,57.4943,57.4057,57.4057,162297.0
2020-02-20 12:45:00,64.76,64.91,64.7,64.84,168923.0,57.4057,57.5387,57.3525,57.4766,168923.0
2020-02-20 12:50:00,64.84,64.94,64.79,64.93,202980.0,57.4766,57.5653,57.4323,57.5564,202980.0
2020-02-20 12:55:00,64.93,65.05,64.92,65.03,218174.0,57.5564,57.6628,57.5475,57.645,218174.0
2020-02-20 13:00:00,65.03,65.03,64.9,64.99,176491.0,57.645,57.645,57.5298,57.6096,176491.0
2020-02-20 13:05:00,64.98,65.12,64.96,65.09,192490.0,57.6007,57.7248,57.583,57.6982,192490.0
2020-02-20 13:10:00,65.1,65.23,65.07,65.19,181598.0,57.7071,57.8223,57.6805,57.7869,181598.0
2020-02-20 13:15:00,65.18,65.27,65.07,65.08,180084.0,57.778,57.8578,57.6805,57.6894,180084.0
2020-02-20 13:20:00,65.08,65.12,65.05,65.09,137224.0,57.6894,57.7248,57.6628,57.6982,137224.0
2020-02-20 13:25:00,65.09,65.14,65.04,65.11,135832.0,57.6982,57.7425,57.6539,57.716,135832.0
2020-02-20 13:30:00,65.11,65.19,65.04,65.16,191613.0,57.716,57.7869,57.6539,57.7603,191613.0
2020-02-20 13:35:00,65.15,65.16,64.96,65.0,201766.0,57.7514,57.7603,57.583,57.6184,201766.0
2020-02-20 13:40:00,65.0,65.06,64.95,64.96,104682.0,57.6184,57.6716,57.5741,57.583,104682.0
2020-02-20 13:45:00,64.96,65.09,64.95,65.02,117060.0,57.583,57.6982,57.5741,57.6362,117060.0
2020-02-20 13:50:00,65.01,65.17,65.01,65.12,143857.0,57.6273,57.7691,57.6273,57.7248,143857.0
2020-02-20 13:55:00,65.12,65.18,65.07,65.15,137350.0,57.7248,57.778,57.6805,57.7514,137350.0
2020-02-20 14:00:00,65.15,65.39,65.15,65.39,301652.0,57.7514,57.9642,57.7514,57.9642,301652.0
2020-02-20 14:05:00,65.39,65.45,65.29,65.32,210110.0,57.9642,58.0173,57.8755,57.9021,210110.0
2020-02-20 14:10:00,65.32,65.43,65.32,65.42,167143.0,57.9021,57.9996,57.9021,57.9907,167143.0
2020-02-20 14:15:00,65.42,65.44,65.38,65.42,88714.0,57.9907,58.0085,57.9553,57.9907,88714.0
2020-02-20 14:20:00,65.42,65.51,65.39,65.5,148503.0,57.9907,58.0705,57.9642,58.0617,148503.0
2020-02-20 14:25:00,65.5,65.51,65.39,65.42,105516.0,58.0617,58.0705,57.9642,57.9907,105516.0
2020-02-20 14:30:00,65.42,65.56,65.41,65.53,144793.0,57.9907,58.1148,57.9819,58.0883,144793.0
2020-02-20 14:35:00,65.53,65.63,65.52,65.61,106522.0,58.0883,58.1769,58.0794,58.1592,106522.0
2020-02-20 14:40:00,65.61,65.63,65.56,65.56,91260.0,58.1592,58.1769,58.1148,58.1148,91260.0
2020-02-20 14:45:00,65.56,65.6,65.53,65.56,76283.0,58.1148,58.1503,58.0883,58.1148,76283.0
2020-02-20 14:50:00,65.56,65.6,65.43,65.49,106279.0,58.1148,58.1503,57.9996,58.0528,106279.0
2020-02-20 14:55:00,65.49,65.57,65.48,65.5,92402.0,58.0528,58.1237,58.0439,58.0617,92402.0
2020-02-20 15:00:00,65.5,65.52,65.44,65.48,106492.0,58.0617,58.0794,58.0085,58.0439,106492.0
2020-02-20 15:05:00,65.48,65.52,65.41,65.42,156976.0,58.0439,58.0794,57.9819,57.9907,156976.0
2020-02-20 15:10:00,65.43,65.44,65.33,65.41,149453.0,57.9996,58.0085,57.911,57.9819,149453.0
2020-02-20 15:15:00,65.4,65.44,65.31,65.35,284383.0,57.973,58.0085,57.8932,57.9287,284383.0
2020-02-20 15:20:00,65.35,65.43,65.33,65.41,257968.0,57.9287,57.9996,57.911,57.9819,257968.0
2020-02-20 15:25:00,65.4,65.4,65.32,65.34,132786.0,57.973,57.973,57.9021,57.9198,132786.0
2020-02-20 15:30:00,65.34,65.45,65.33,65.39,191188.0,57.9198,58.0173,57.911,57.9642,191188.0
2020-02-20 15:35:00,65.38,65.43,65.34,65.4,199169.0,57.9553,57.9996,57.9198,57.973,199169.0
2020-02-20 15:40:00,65.41,65.44,65.38,65.41,185960.0,57.9819,58.0085,57.9553,57.9819,185960.0
2020-02-20 15:45:00,65.42,65.45,65.3,65.32,223049.0,57.9907,58.0173,57.8844,57.9021,223049.0
2020-02-20 15:50:00,65.32,65.47,65.31,65.46,333011.0,57.9021,58.0351,57.8932,58.0262,333011.0
2020-02-20 15:55:00,65.46,65.51,65.41,65.44,898645.0,58.0262,58.0705,57.9819,58.0085,898645.0
2020-02-21 09:30:00,65.13,65.25,64.98,65.04,1390005.0,57.7337,57.8401,57.6007,57.6539,1390005.0
2020-02-21 09:35:00,65.03,65.07,64.88,64.91,168440.0,57.645,57.6805,57.5121,57.5387,168440.0
2020-02-21 09:40:00,64.9,64.92,64.72,64.84,169363.0,57.5298,57.5475,57.3702,57.4766,169363.0
2020-02-21 09:45:00,64.84,64.85,64.52,64.54,221279.0,57.4766,57.4855,57.193,57.2107,221279.0
2020-02-21 09:50:00,64.53,64.73,64.43,64.68,445316.0,57.2018,57.3791,57.1132,57.3348,445316.0
2020-02-21 09:55:00,64.67,64.75,64.6,64.69,254405.0,57.3259,57.3968,57.2639,57.3436,254405.0
2020-02-21 10:00:00,64.69,64.75,64.56,64.69,176709.0,57.3436,57.3968,57.2284,57.3436,176709.0
2020-02-21 10:05:00,64.69,64.74,64.49,64.52,212235.0,57.3436,57.388,57.1664,57.193,212235.0
2020-02-21 10:10:00,64.52,64.68,64.43,64.58,231429.0,57.193,57.3348,57.1132,57.2461,231429.0
2020-02-21 10:15:00,64.58,64.76,64.55,64.72,154554.0,57.2461,57.4057,57.2195,57.3702,154554.0
2020-02-21 10:20:00,64.73,64.86,64.67,64.76,120271.0,57.3791,57.4943,57.3259,57.4057,120271.0
2020-02-21 10:25:00,64.76,64.78,64.65,64.71,127168.0,57.4057,57.4234,57.3082,57.3614,127168.0
2020-02-21 10:30:00,64.7,64.71,64.51,64.52,99731.0,57.3525,57.3614,57.1841,57.193,99731.0
2020-02-21 10:35:00,64.51,64.58,64.44,64.45,180365.0,57.1841,57.2461,57.122,57.1309,180365.0
2020-02-21 10:40:00,64.44,64.58,64.28,64.58,242410.0,57.122,57.2461,56.9802,57.2461,242410.0
2020-02-21 10:45:00,64.57,64.77,64.45,64.73,169643.0,57.2373,57.4146,57.1309,57.3791,169643.0
2020-02-21 10:50:00,64.72,64.85,64.64,64.84,146588.0,57.3702,57.4855,57.2993,57.4766,146588.0
2020-02-21 10:55:00,64.84,64.92,64.74,64.74,160879.0,57.4766,57.5475,57.388,57.388,160879.0
2020-02-21 11:00:00,64.75,64.77,64.66,64.68,103320.0,57.3968,57.4146,57.3171,57.3348,103320.0
2020-02-21 11:05:00,64.69,64.73,64.61,64.67,103254.0,57.3436,57.3791,57.2727,57.3259,103254.0
2020-02-21 11:10:00,64.67,64.8,64.63,64.79,108952.0,57.3259,57.4412,57.2905,57.4323,108952.0
2020-02-21 11:15:00,64.8,64.82,64.72,64.74,111568.0,57.4412,57.4589,57.3702,57.388,111568.0
2020-02-21 11:20:00,64.73,64.82,64.66,64.79,110735.0,57.3791,57.4589,57.3171,57.4323,110735.0
2020-02-21 11:25:00,64.79,64.83,64.73,64.79,85669.0,57.4323,57.4677,57.3791,57.4323,85669.0
2020-02-21 11:30:00,64.8,64.87,64.76,64.79,83349.0,57.4412,57.5032,57.4057,57.4323,83349.0
2020-02-21 11:35:00,64.79,64.82,64.72,64.8,113467.0,57.4323,57.4589,57.3702,57.4412,113467.0
2020-02-21 11:40:00,64.8,64.81,64.72,64.76,81453.0,57.4412,57.45,57.3702,57.4057,81453.0
2020-02-21 11:45:00,64.77,64.8,64.64,64.71,105448.0,57.4146,57.4412,57.2993,57.3614,105448.0
2020-02-21 11:50:00,64.71,64.87,64.7,64.85,78039.0,57.3614,57.5032,57.3525,57.4855,78039.0
2020-02-21 11:55:00,64.86,64.89,64.8,64.8,55418.0,57.4943,57.5209,57.4412,57.4412,55418.0
2020-02-21 12:00:00,64.81,64.91,64.79,64.91,110719.0,57.45,57.5387,57.4323,57.5387,110719.0
2020-02-21 12:05:00,64.91,64.98,64.89,64.89,92053.0,57.5387,57.6007,57.5209,57.5209,92053.0
2020-02-21 12:10:00,64.89,64.98,64.89,64.94,75303.0,57.5209,57.6007,57.5209,57.5653,75303.0
2020-02-21 12:15:00,64.95,64.95,64.84,64.88,75610.0,57.5741,57.5741,57.4766,57.5121,75610.0
2020-02-21 12:20:00,64.87,64.93,64.74,64.76,83935.0,57.5032,57.5564,57.388,57.4057,83935.0
2020-02-21 12:25:00,64.76,64.84,64.76,64.76,67683.0,57.4057,57.4766,57.4057,57.4057,67683.0
2020-02-21 12:30:00,64.75,64.8,64.65,64.65,90193.0,57.3968,57.4412,57.3082,57.3082,90193.0
2020-02-21 12:35:00,64.65,64.76,64.62,64.75,44367.0,57.3082,57.4057,57.2816,57.3968,44367.0
2020-02-21 12:40:00,64.75,64.76,64.66,64.72,56199.0,57.3968,57.4057,57.3171,57.3702,56199.0
2020-02-21 12:45:00,64.72,64.73,64.59,64.64,69209.0,57.3702,57.3791,57.255,57.2993,69209.0
2020-02-21 12:50:00,64.64,64.69,64.58,64.59,74488.0,57.2993,57.3436,57.2461,57.255,74488.0
2020-02-21 12:55:00,64.58,64.63,64.55,64.6,104054.0,57.2461,57.2905,57.2195,57.2639,104054.0
2020-02-21 13:00:00,64.59,64.7,64.56,64.64,71573.0,57.255,57.3525,57.2284,57.2993,71573.0
2020-02-21 13:05:00,64.64,64.64,64.52,64.52,44295.0,57.2993,57.2993,57.193,57.193,44295.0
2020-02-21 13:10:00,64.52,64.55,64.39,64.39,127750.0,57.193,57.2195,57.0777,57.0777,127750.0
2020-02-21 13:15:00,64.39,64.52,64.38,64.48,55778.0,57.0777,57.193,57.0689,57.1575,55778.0
2020-02-21 13:20:00,64.47,64.5,64.38,64.47,62554.0,57.1486,57.1752,57.0689,57.1486,62554.0
2020-02-21 13:25:00,64.47,64.56,64.43,64.43,52050.0,57.1486,57.2284,57.1132,57.1132,52050.0
2020-02-21 13:30:00,64.42,64.45,64.34,64.34,80055.0,57.1043,57.1309,57.0334,57.0334,80055.0
2020-02-21 13:35:00,64.35,64.41,64.27,64.39,112577.0,57.0423,57.0954,56.9713,57.0777,112577.0
2020-02-21 13:40:00,64.39,64.43,64.33,64.35,67454.0,57.0777,57.1132,57.0245,57.0423,67454.0
2020-02-21 13:45:00,64.36,64.4,64.27,64.29,153933.0,57.0511,57.0866,56.9713,56.9891,153933.0
2020-02-21 13:50:00,64.29,64.31,64.15,64.16,140759.0,56.9891,57.0068,56.865,56.8738,140759.0
2020-02-21 13:55:00,64.17,64.32,64.15,64.28,100952.0,56.8827,57.0157,56.865,56.9802,100952.0
2020-02-21 14:00:00,64.28,64.44,64.25,64.42,137208.0,56.9802,57.122,56.9536,57.1043,137208.0
2020-02-21 14:05:00,64.42,64.42,64.31,64.36,69042.0,57.1043,57.1043,57.0068,57.0511,69042.0
2020-02-21 14:10:00,64.36,64.4,64.28,64.32,90579.0,57.0511,57.0866,56.9802,57.0157,90579.0
2020-02-21 14:15:00,64.31,64.35,64.23,64.26,115276.0,57.0068,57.0423,56.9359,56.9625,115276.0
2020-02-21 14:20:00,64.26,64.34,64.23,64.24,139626.0,56.9625,57.0334,56.9359,56.9448,139626.0
2020-02-21 14:25:00,64.24,64.38,64.23,64.36,62459.0,56.9448,57.0689,56.9359,57.0511,62459.0
2020-02-21 14:30:00,64.35,64.41,64.34,64.38,95722.0,57.0423,57.0954,57.0334,57.0689,95722.0
2020-02-21 14:35:00,64.39,64.4,64.36,64.38,80654.0,57.0777,57.0866,57.0511,57.0689,80654.0
2020-02-21 14:40:00,64.37,64.44,64.35,64.39,125703.0,57.06,57.122,57.0423,57.0777,125703.0
2020-02-21 14:45:00,64.39,64.4,64.34,64.35,101690.0,57.0777,57.0866,57.0334,57.0423,101690.0
2020-02-21 14:50:00,64.35,64.44,64.33,64.33,125490.0,57.0423,57.122,57.0245,57.0245,125490.0
2020-02-21 14:55:00,64.33,64.41,64.31,64.4,173650.0,57.0245,57.0954,57.0068,57.0866,173650.0
2020-02-21 15:00:00,64.4,64.43,64.24,64.26,148237.0,57.0866,57.1132,56.9448,56.9625,148237.0
2020-02-21 15:05:00,64.27,64.27,64.18,64.2,94838.0,56.9713,56.9713,56.8916,56.9093,94838.0
2020-02-21 15:10:00,64.2,64.29,64.19,64.23,132653.0,56.9093,56.9891,56.9004,56.9359,132653.0
2020-02-21 15:15:00,64.23,64.24,64.11,64.12,93226.0,56.9359,56.9448,56.8295,56.8384,93226.0
2020-02-21 15:20:00,64.12,64.18,64.08,64.13,146437.0,56.8384,56.8916,56.8029,56.8472,146437.0
2020-02-21 15:25:00,64.12,64.18,64.07,64.11,150980.0,56.8384,56.8916,56.7941,56.8295,150980.0
2020-02-21 15:30:00,64.11,64.2,64.04,64.07,248659.0,56.8295,56.9093,56.7675,56.7941,248659.0
2020-02-21 15:35:00,64.08,64.16,64.06,64.14,293692.0,56.8029,56.8738,56.7852,56.8561,293692.0
2020-02-21 15:40:00,64.15,64.26,64.14,64.19,238358.0,56.865,56.9625,56.8561,56.9004,238358.0
2020-02-21 15:45:00,64.2,64.33,64.19,64.33,310353.0,56.9093,57.0245,56.9004,57.0245,310353.0
2020-02-21 15:50:00,64.33,64.57,64.33,64.34,800816.0,57.0245,57.2373,57.0245,57.0334,800816.0
2020-02-21 15:55:00,64.34,64.4,64.28,64.32,974237.0,57.0334,57.0866,56.9802,57.0157,974237.0
2020-02-24 09:30:00,61.73,62.58,61.32,62.25,2114926.0,54.7198,55.4733,54.3564,55.1807,2114926.0
2020-02-24 09:35:00,62.25,62.32,62.0,62.1,777855.0,55.1807,55.2428,54.9591,55.0478,777855.0
2020-02-24 09:40:00,62.09,62.4,61.95,62.38,527908.0,55.0389,55.3137,54.9148,55.296,527908.0
2020-02-24 09:45:00,62.37,62.49,62.24,62.42,358284.0,55.2871,55.3935,55.1719,55.3314,358284.0
2020-02-24 09:50:00,62.43,62.51,62.34,62.49,387009.0,55.3403,55.4112,55.2605,55.3935,387009.0
2020-02-24 09:55:00,62.49,62.55,62.34,62.53,215733.0,55.3935,55.4467,55.2605,55.4289,215733.0
2020-02-24 10:00:00,62.53,62.7,62.48,62.48,372584.0,55.4289,55.5796,55.3846,55.3846,372584.0
2020-02-24 10:05:00,62.49,62.63,62.36,62.61,246955.0,55.3935,55.5176,55.2782,55.4999,246955.0
2020-02-24 10:10:00,62.59,62.77,62.55,62.77,309741.0,55.4821,55.6417,55.4467,55.6417,309741.0
2020-02-24 10:15:00,62.77,62.77,62.54,62.57,284506.0,55.6417,55.6417,55.4378,55.4644,284506.0
2020-02-24 10:20:00,62.57,62.57,62.32,62.39,189669.0,55.4644,55.4644,55.2428,55.3048,189669.0
2020-02-24 10:25:00,62.39,62.44,62.22,62.24,217931.0,55.3048,55.3492,55.1541,55.1719,217931.0
2020-02-24 10:30:00,62.22,62.27,62.03,62.09,273799.0,55.1541,55.1985,54.9857,55.0389,273799.0
2020-02-24 10:35:00,62.09,62.15,62.03,62.09,203415.0,55.0389,55.0921,54.9857,55.0389,203415.0
2020-02-24 10:40:00,62.08,62.26,62.02,62.21,188565.0,55.03,55.1896,54.9769,55.1453,188565.0
2020-02-24 10:45:00,62.22,62.27,62.16,62.26,206625.0,55.1541,55.1985,55.101,55.1896,206625.0
2020-02-24 10:50:00,62.26,62.45,62.26,62.41,207162.0,55.1896,55.358,55.1896,55.3226,207162.0
2020-02-24 10:55:00,62.41,62.45,62.33,62.36,185005.0,55.3226,55.358,55.2517,55.2782,185005.0
2020-02-24 11:00:00,62.35,62.38,62.2,62.24,167494.0,55.2694,55.296,55.1364,55.1719,167494.0
2020-02-24 11:05:00,62.25,62.46,62.24,62.38,151389.0,55.1807,55.3669,55.1719,55.296,151389.0
2020-02-24 11:10:00,62.38,62.4,62.25,62.26,157255.0,55.296,55.3137,55.1807,55.1896,157255.0
2020-02-24 11:15:00,62.26,62.44,62.19,62.4,156765.0,55.1896,55.3492,55.1276,55.3137,156765.0
2020-02-24 11:20:00,62.41,62.47,62.4,62.44,135497.0,55.3226,55.3758,55.3137,55.3492,135497.0
2020-02-24 11:25:00,62.45,62.48,62.38,62.45,159377.0,55.358,55.3846,55.296,55.358,159377.0
2020-02-24 11:30:00,62.46,62.48,62.29,62.31,169602.0,55.3669,55.3846,55.2162,55.2339,169602.0
2020-02-24 11:35:00,62.32,62.48,62.28,62.42,144791.0,55.2428,55.3846,55.2073,55.3314,144791.0
2020-02-24 11:40:00,62.41,62.42,62.27,62.31,195323.0,55.3226,55.3314,55.1985,55.2339,195323.0
2020-02-24 11:45:00,62.3,62.32,62.15,62.17,199791.0,55.2251,55.2428,55.0921,55.1098,199791.0
2020-02-24 11:50:00,62.17,62.2,62.11,62.14,220926.0,55.1098,55.1364,55.0566,55.0832,220926.0
2020-02-24 11:55:00,62.13,62.35,62.08,62.27,250425.0,55.0744,55.2694,55.03,55.1985,250425.0
2020-02-24 12:00:00,62.26,62.26,62.03,62.05,168619.0,55.1896,55.1896,54.9857,55.0035,168619.0
2020-02-24 12:05:00,62.06,62.09,62.01,62.06,200193.0,55.0123,55.0389,54.968,55.0123,200193.0
2020-02-24 12:10:00,62.07,62.16,62.03,62.05,138105.0,55.0212,55.101,54.9857,55.0035,138105.0
2020-02-24 12:15:00,62.04,62.15,62.0,62.14,169142.0,54.9946,55.0921,54.9591,55.0832,169142.0
2020-02-24 12:20:00,62.14,62.19,62.06,62.08,113019.0,55.0832,55.1276,55.0123,55.03,113019.0
2020-02-24 12:25:00,62.08,62.22,62.07,62.11,107854.0,55.03,55.1541,55.0212,55.0566,107854.0
2020-02-24 12:30:00,62.1,62.13,62.0,62.06,117776.0,55.0478,55.0744,54.9591,55.0123,117776.0
2020-02-24 12:35:00,62.07,62.32,62.06,62.32,143974.0,55.0212,55.2428,55.0123,55.2428,143974.0
2020-02-24 12:40:00,62.32,62.34,62.26,62.32,86598.0,55.2428,55.2605,55.1896,55.2428,86598.0
2020-02-24 12:45:00,62.32,62.33,62.24,62.25,141986.0,55.2428,55.2517,55.1719,55.1807,141986.0
2020-02-24 12:50:00,62.25,62.25,62.13,62.16,94671.0,55.1807,55.1807,55.0744,55.101,94671.0
2020-02-24 12:55:00,62.16,62.18,62.06,62.07,127960.0,55.101,55.1187,55.0123,55.0212,127960.0
2020-02-24 13:00:00,62.06,62.08,61.95,61.98,195760.0,55.0123,55.03,54.9148,54.9414,195760.0
2020-02-24 13:05:00,61.98,62.09,61.96,61.97,127974.0,54.9414,55.0389,54.9237,54.9325,127974.0
2020-02-24 13:10:00,61.98,62.01,61.92,61.93,120871.0,54.9414,54.968,54.8882,54.8971,120871.0
2020-02-24 13:15:00,61.92,61.94,61.83,61.88,196138.0,54.8882,54.9059,54.8084,54.8528,196138.0
2020-02-24 13:20:00,61.88,62.01,61.86,61.9,131971.0,54.8528,54.968,54.835,54.8705,131971.0
2020-02-24 13:25:00,61.9,62.09,61.87,62.08,225185.0,54.8705,55.0389,54.8439,55.03,225185.0
2020-02-24 13:30:00,62.08,62.23,62.01,62.21,198009.0,55.03,55.163,54.968,55.1453,198009.0
2020-02-24 13:35:00,62.2,62.26,62.1,62.13,349832.0,55.1364,55.1896,55.0478,55.0744,349832.0
2020-02-24 13:40:00,62.12,62.12,61.98,62.07,168470.0,55.0655,55.0655,54.9414,55.0212,168470.0
2020-02-24 13:45:00,62.08,62.25,62.07,62.24,178471.0,55.03,55.1807,55.0212,55.1719,178471.0
2020-02-24 13:50:00,62.25,62.28,62.15,62.23,136449.0,55.1807,55.2073,55.0921,55.163,136449.0
2020-02-24 13:55:00,62.23,62.26,62.11,62.22,112690.0,55.163,55.1896,55.0566,55.1541,112690.0
2020-02-24 14:00:00,62.23,62.29,62.09,62.12,121949.0,55.163,55.2162,55.0389,55.0655,121949.0
2020-02-24 14:05:00,62.12,62.16,61.94,62.0,171295.0,55.0655,55.101,54.9059,54.9591,171295.0
2020-02-24 14:10:00,62.0,62.07,61.97,61.99,138081.0,54.9591,55.0212,54.9325,54.9503,138081.0
2020-02-24 14:15:00,61.99,62.1,61.98,62.05,124035.0,54.9503,55.0478,54.9414,55.0035,124035.0
2020-02-24 14:20:00,62.06,62.23,62.06,62.22,133484.0,55.0123,55.163,55.0123,55.1541,133484.0
2020-02-24 14:25:00,62.22,62.4,62.22,62.34,176757.0,55.1541,55.3137,55.1541,55.2605,176757.0
2020-02-24 14:30:00,62.35,62.38,62.28,62.32,180941.0,55.2694,55.296,55.2073,55.2428,180941.0
2020-02-24 14:35:00,62.33,62.44,62.26,62.43,152735.0,55.2517,55.3492,55.1896,55.3403,152735.0
2020-02-24 14:40:00,62.43,62.45,62.35,62.42,222553.0,55.3403,55.358,55.2694,55.3314,222553.0
2020-02-24 14:45:00,62.42,62.5,62.38,62.48,163391.0,55.3314,55.4023,55.296,55.3846,163391.0
2020-02-24 14:50:00,62.49,62.58,62.4,62.55,200464.0,55.3935,55.4733,55.3137,55.4467,200464.0
2020-02-24 14:55:00,62.54,62.66,62.48,62.61,170989.0,55.4378,55.5442,55.3846,55.4999,170989.0
2020-02-24 15:00:00,62.61,62.73,62.5,62.66,218706.0,55.4999,55.6062,55.4023,55.5442,218706.0
2020-02-24 15:05:00,62.66,62.7,62.58,62.61,184012.0,55.5442,55.5796,55.4733,55.4999,184012.0
2020-02-24 15:10:00,62.61,62.64,62.45,62.47,147094.0,55.4999,55.5265,55.358,55.3758,147094.0
2020-02-24 15:15:00,62.46,62.5,62.4,62.45,185506.0,55.3669,55.4023,55.3137,55.358,185506.0
2020-02-24 15:20:00,62.44,62.53,62.39,62.42,152977.0,55.3492,55.4289,55.3048,55.3314,152977.0
2020-02-24 15:25:00,62.42,62.44,62.35,62.37,198222.0,55.3314,55.3492,55.2694,55.2871,198222.0
2020-02-24 15:30:00,62.37,62.41,62.26,62.3,251307.0,55.2871,55.3226,55.1896,55.2251,251307.0
2020-02-24 15:35:00,62.3,62.34,62.2,62.22,274150.0,55.2251,55.2605,55.1364,55.1541,274150.0
2020-02-24 15:40:00,62.21,62.24,62.11,62.15,211780.0,55.1453,55.1719,55.0566,55.0921,211780.0
2020-02-24 15:45:00,62.16,62.32,62.12,62.28,263338.0,55.101,55.2428,55.0655,55.2073,263338.0
2020-02-24 15:50:00,62.27,62.28,61.89,61.91,697191.0,55.1985,55.2073,54.8616,54.8794,697191.0
2020-02-24 15:55:00,61.89,61.97,61.73,61.75,1677478.0,54.8616,54.9325,54.7198,54.7375,1677478.0
2020-02-25 09:30:00,61.99,62.28,61.77,61.84,834090.0,54.9503,55.2073,54.7552,54.8173,834090.0
2020-02-25 09:35:00,61.84,61.94,61.63,61.85,400539.0,54.8173,54.9059,54.6311,54.8262,400539.0
2020-02-25 09:40:00,61.84,61.84,61.57,61.59,359195.0,54.8173,54.8173,54.578,54.5957,359195.0
2020-02-25 09:45:00,61.58,61.72,61.49,61.72,333301.0,54.5868,54.7109,54.507,54.7109,333301.0
2020-02-25 09:50:00,61.7,61.87,61.6,61.84,247980.0,54.6932,54.8439,54.6046,54.8173,247980.0
2020-02-25 09:55:00,61.83,61.87,61.67,61.71,212331.0,54.8084,54.8439,54.6666,54.7021,212331.0
2020-02-25 10:00:00,61.71,61.87,61.59,61.67,305019.0,54.7021,54.8439,54.5957,54.6666,305019.0
2020-02-25 10:05:00,61.67,61.85,61.64,61.72,297094.0,54.6666,54.8262,54.64,54.7109,297094.0
2020-02-25 10:10:00,61.72,61.73,61.44,61.52,326356.0,54.7109,54.7198,54.4627,54.5336,326356.0
2020-02-25 10:15:00,61.53,61.6,61.39,61.44,250686.0,54.5425,54.6046,54.4184,54.4627,250686.0
2020-02-25 10:20:00,61.45,61.46,61.26,61.27,300524.0,54.4716,54.4805,54.3032,54.312,300524.0
2020-02-25 10:25:00,61.26,61.27,61.01,61.13,400907.0,54.3032,54.312,54.0816,54.1879,400907.0
2020-02-25 10:30:00,61.13,61.24,60.88,61.09,533183.0,54.1879,54.2854,53.9663,54.1525,533183.0
2020-02-25 10:35:00,61.08,61.27,60.93,61.2,344576.0,54.1436,54.312,54.0106,54.25,344576.0
2020-02-25 10:40:00,61.2,61.41,61.1,61.33,276610.0,54.25,54.4361,54.1613,54.3652,276610.0
2020-02-25 10:45:00,61.32,61.35,61.11,61.15,225805.0,54.3564,54.3829,54.1702,54.2057,225805.0
2020-02-25 10:50:00,61.14,61.15,60.77,60.98,373797.0,54.1968,54.2057,53.8688,54.055,373797.0
2020-02-25 10:55:00,60.99,61.26,60.94,61.25,431759.0,54.0638,54.3032,54.0195,54.2943,431759.0
2020-02-25 11:00:00,61.25,61.33,61.05,61.08,292752.0,54.2943,54.3652,54.117,54.1436,292752.0
2020-02-25 11:05:00,61.08,61.25,60.8,60.8,580948.0,54.1436,54.2943,53.8954,53.8954,580948.0
2020-02-25 11:10:00,60.8,61.02,60.78,60.87,394504.0,53.8954,54.0904,53.8777,53.9575,394504.0
2020-02-25 11:15:00,60.88,60.9,60.61,60.83,418595.0,53.9663,53.984,53.727,53.922,418595.0
2020-02-25 11:20:00,60.83,60.89,60.72,60.87,287070.0,53.922,53.9752,53.8245,53.9575,287070.0
2020-02-25 11:25:00,60.86,61.01,60.8,60.93,351144.0,53.9486,54.0816,53.8954,54.0106,351144.0
2020-02-25 11:30:00,60.94,61.1,60.8,61.04,379299.0,54.0195,54.1613,53.8954,54.1082,379299.0
2020-02-25 11:35:00,61.05,61.09,60.93,61.04,244851.0,54.117,54.1525,54.0106,54.1082,244851.0
2020-02-25 11:40:00,61.04,61.05,60.74,60.75,185647.0,54.1082,54.117,53.8422,53.8511,185647.0
2020-02-25 11:45:00,60.75,61.1,60.74,61.04,221848.0,53.8511,54.1613,53.8422,54.1082,221848.0
2020-02-25 11:50:00,61.03,61.14,61.0,61.08,211404.0,54.0993,54.1968,54.0727,54.1436,211404.0
2020-02-25 11:55:00,61.09,61.13,60.96,61.02,221220.0,54.1525,54.1879,54.0372,54.0904,221220.0
2020-02-25 12:00:00,61.02,61.08,60.92,60.94,167450.0,54.0904,54.1436,54.0018,54.0195,167450.0
2020-02-25 12:05:00,60.95,61.04,60.88,61.03,158106.0,54.0284,54.1082,53.9663,54.0993,158106.0
2020-02-25 12:10:00,61.02,61.1,60.94,60.94,130812.0,54.0904,54.1613,54.0195,54.0195,130812.0
2020-02-25 12:15:00,60.94,60.96,60.69,60.74,187017.0,54.0195,54.0372,53.7979,53.8422,187017.0
2020-02-25 12:20:00,60.73,60.81,60.67,60.73,134398.0,53.8334,53.9043,53.7802,53.8334,134398.0
2020-02-25 12:25:00,60.73,60.77,60.65,60.7,147154.0,53.8334,53.8688,53.7624,53.8068,147154.0
2020-02-25 12:30:00,60.69,60.81,60.65,60.81,171329.0,53.7979,53.9043,53.7624,53.9043,171329.0
2020-02-25 12:35:00,60.8,60.87,60.73,60.77,136608.0,53.8954,53.9575,53.8334,53.8688,136608.0
2020-02-25 12:40:00,60.77,60.78,60.51,60.59,277232.0,53.8688,53.8777,53.6383,53.7093,277232.0
2020-02-25 12:45:00,60.59,60.6,60.49,60.59,202018.0,53.7093,53.7181,53.6206,53.7093,202018.0
2020-02-25 12:50:00,60.59,60.66,60.46,60.63,222012.0,53.7093,53.7713,53.594,53.7447,222012.0
2020-02-25 12:55:00,60.63,60.64,60.5,60.53,142090.0,53.7447,53.7536,53.6295,53.6561,142090.0
2020-02-25 13:00:00,60.52,60.63,60.41,60.52,381113.0,53.6472,53.7447,53.5497,53.6472,381113.0
2020-02-25 13:05:00,60.52,60.61,60.47,60.55,260535.0,53.6472,53.727,53.6029,53.6738,260535.0
2020-02-25 13:10:00,60.56,60.63,60.49,60.53,163402.0,53.6827,53.7447,53.6206,53.6561,163402.0
2020-02-25 13:15:00,60.53,60.57,60.27,60.32,252800.0,53.6561,53.6915,53.4256,53.4699,252800.0
2020-02-25 13:20:00,60.32,60.43,60.31,60.34,135394.0,53.4699,53.5674,53.4611,53.4876,135394.0
2020-02-25 13:25:00,60.34,60.45,60.28,60.38,204047.0,53.4876,53.5852,53.4345,53.5231,204047.0
2020-02-25 13:30:00,60.38,60.38,60.22,60.32,173090.0,53.5231,53.5231,53.3813,53.4699,173090.0
2020-02-25 13:35:00,60.33,60.34,60.19,60.23,195728.0,53.4788,53.4876,53.3547,53.3901,195728.0
2020-02-25 13:40:00,60.23,60.36,60.16,60.33,300592.0,53.3901,53.5054,53.3281,53.4788,300592.0
2020-02-25 13:45:00,60.31,60.37,60.21,60.23,159899.0,53.4611,53.5142,53.3724,53.3901,159899.0
2020-02-25 13:50:00,60.23,60.37,60.13,60.21,222627.0,53.3901,53.5142,53.3015,53.3724,222627.0
2020-02-25 13:55:00,60.2,60.22,59.99,60.0,333919.0,53.3635,53.3813,53.1774,53.1863,333919.0
2020-02-25 14:00:00,60.0,60.08,59.85,59.96,421232.0,53.1863,53.2572,53.0533,53.1508,421232.0
2020-02-25 14:05:00,59.97,60.03,59.62,59.74,541524.0,53.1597,53.2128,52.8494,52.9558,541524.0
2020-02-25 14:10:00,59.75,60.04,59.73,59.98,588545.0,52.9646,53.2217,52.9469,53.1685,588545.0
2020-02-25 14:15:00,59.97,59.97,59.69,59.73,330050.0,53.1597,53.1597,52.9115,52.9469,330050.0
2020-02-25 14:20:00,59.71,59.85,59.66,59.69,255996.0,52.9292,53.0533,52.8849,52.9115,255996.0
2020-02-25 14:25:00,59.69,59.78,59.52,59.52,304560.0,52.9115,52.9912,52.7608,52.7608,304560.0
2020-02-25 14:30:00,59.53,59.86,59.49,59.7,707702.0,52.7696,53.0622,52.7342,52.9203,707702.0
2020-02-25 14:35:00,59.7,59.77,59.6,59.64,353949.0,52.9203,52.9824,52.8317,52.8671,353949.0
2020-02-25 14:40:00,59.63,59.84,59.61,59.82,422870.0,52.8583,53.0444,52.8405,53.0267,422870.0
2020-02-25 14:45:00,59.82,59.84,59.66,59.79,469972.0,53.0267,53.0444,52.8849,53.0001,469972.0
2020-02-25 14:50:00,59.8,59.97,59.75,59.96,372752.0,53.009,53.1597,52.9646,53.1508,372752.0
2020-02-25 14:55:00,59.97,60.01,59.9,59.97,418792.0,53.1597,53.1951,53.0976,53.1597,418792.0
2020-02-25 15:00:00,59.97,60.25,59.97,60.1,438910.0,53.1597,53.4079,53.1597,53.2749,438910.0
2020-02-25 15:05:00,60.1,60.25,60.08,60.13,488439.0,53.2749,53.4079,53.2572,53.3015,488439.0
2020-02-25 15:10:00,60.12,60.17,59.85,59.87,340602.0,53.2926,53.3369,53.0533,53.071,340602.0
2020-02-25 15:15:00,59.87,60.0,59.75,59.81,344308.0,53.071,53.1863,52.9646,53.0178,344308.0
2020-02-25 15:20:00,59.81,59.86,59.55,59.67,483253.0,53.0178,53.0622,52.7874,52.8937,483253.0
2020-02-25 15:25:00,59.67,59.85,59.62,59.72,343060.0,52.8937,53.0533,52.8494,52.9381,343060.0
2020-02-25 15:30:00,59.72,59.76,59.5,59.6,542739.0,52.9381,52.9735,52.743,52.8317,542739.0
2020-02-25 15:35:00,59.6,59.61,59.46,59.48,419258.0,52.8317,52.8405,52.7076,52.7253,419258.0
2020-02-25 15:40:00,59.49,59.87,59.49,59.76,460205.0,52.7342,53.071,52.7342,52.9735,460205.0
2020-02-25 15:45:00,59.77,59.96,59.71,59.71,548036.0,52.9824,53.1508,52.9292,52.9292,548036.0
2020-02-25 15:50:00,59.71,59.91,59.6,59.73,1009496.0,52.9292,53.1065,52.8317,52.9469,1009496.0
2020-02-25 15:55:00,59.74,59.81,59.64,59.72,1447993.0,52.9558,53.0178,52.8671,52.9381,1447993.0
2020-02-26 09:30:00,60.24,60.5,60.03,60.28,1021639.0,53.399,53.6295,53.2128,53.4345,1021639.0
2020-02-26 09:35:00,60.28,60.54,60.26,60.38,281280.0,53.4345,53.6649,53.4167,53.5231,281280.0
2020-02-26 09:40:00,60.38,60.56,60.37,60.45,411212.0,53.5231,53.6827,53.5142,53.5852,411212.0
2020-02-26 09:45:00,60.46,60.52,60.32,60.41,470387.0,53.594,53.6472,53.4699,53.5497,470387.0
2020-02-26 09:50:00,60.42,60.42,60.15,60.35,301749.0,53.5586,53.5586,53.3192,53.4965,301749.0
2020-02-26 09:55:00,60.35,60.4,60.23,60.39,251765.0,53.4965,53.5408,53.3901,53.532,251765.0
2020-02-26 10:00:00,60.38,60.44,60.2,60.32,272423.0,53.5231,53.5763,53.3635,53.4699,272423.0
2020-02-26 10:05:00,60.32,60.36,60.13,60.34,312711.0,53.4699,53.5054,53.3015,53.4876,312711.0
2020-02-26 10:10:00,60.36,60.4,60.14,60.38,532757.0,53.5054,53.5408,53.3104,53.5231,532757.0
2020-02-26 10:15:00,60.37,60.5,60.34,60.43,298209.0,53.5142,53.6295,53.4876,53.5674,298209.0
2020-02-26 10:20:00,60.43,60.67,60.4,60.65,464585.0,53.5674,53.7802,53.5408,53.7624,464585.0
2020-02-26 10:25:00,60.65,60.78,60.51,60.54,366951.0,53.7624,53.8777,53.6383,53.6649,366951.0
2020-02-26 10:30:00,60.54,60.72,60.51,60.71,282815.0,53.6649,53.8245,53.6383,53.8156,282815.0
2020-02-26 10:35:00,60.72,60.82,60.48,60.53,288970.0,53.8245,53.9131,53.6117,53.6561,288970.0
2020-02-26 10:40:00,60.54,60.71,60.46,60.67,397953.0,53.6649,53.8156,53.594,53.7802,397953.0
2020-02-26 10:45:00,60.67,60.7,60.5,60.51,267686.0,53.7802,53.8068,53.6295,53.6383,267686.0
2020-02-26 10:50:00,60.52,60.6,60.32,60.34,326153.0,53.6472,53.7181,53.4699,53.4876,326153.0
2020-02-26 10:55:00,60.34,60.38,60.28,60.32,239247.0,53.4876,53.5231,53.4345,53.4699,239247.0
2020-02-26 11:00:00,60.32,60.37,60.21,60.23,216688.0,53.4699,53.5142,53.3724,53.3901,216688.0
2020-02-26 11:05:00,60.23,60.26,60.1,60.1,175392.0,53.3901,53.4167,53.2749,53.2749,175392.0
2020-02-26 11:10:00,60.11,60.14,60.01,60.14,229093.0,53.2838,53.3104,53.1951,53.3104,229093.0
2020-02-26 11:15:00,60.13,60.28,60.11,60.27,181227.0,53.3015,53.4345,53.2838,53.4256,181227.0
2020-02-26 11:20:00,60.27,60.42,60.25,60.42,188188.0,53.4256,53.5586,53.4079,53.5586,188188.0
2020-02-26 11:25:00,60.42,60.46,60.36,60.36,174018.0,53.5586,53.594,53.5054,53.5054,174018.0
2020-02-26 11:30:00,60.36,60.39,60.17,60.26,194973.0,53.5054,53.532,53.3369,53.4167,194973.0
2020-02-26 11:35:00,60.26,60.38,60.14,60.36,137689.0,53.4167,53.5231,53.3104,53.5054,137689.0
2020-02-26 11:40:00,60.36,60.41,60.21,60.21,143023.0,53.5054,53.5497,53.3724,53.3724,143023.0
2020-02-26 11:45:00,60.21,60.22,60.1,60.14,153687.0,53.3724,53.3813,53.2749,53.3104,153687.0
2020-02-26 11:50:00,60.14,60.15,59.95,59.96,221678.0,53.3104,53.3192,53.1419,53.1508,221678.0
2020-02-26 11:55:00,59.97,60.04,59.86,59.94,176110.0,53.1597,53.2217,53.0622,53.1331,176110.0
2020-02-26 12:00:00,59.94,60.0,59.72,59.73,333483.0,53.1331,53.1863,52.9381,52.9469,333483.0
2020-02-26 12:05:00,59.72,59.74,59.4,59.56,335552.0,52.9381,52.9558,52.6544,52.7962,335552.0
2020-02-26 12:10:00,59.56,59.68,59.51,59.67,254693.0,52.7962,52.9026,52.7519,52.8937,254693.0
2020-02-26 12:15:00,59.66,59.68,59.43,59.67,234574.0,52.8849,52.9026,52.681,52.8937,234574.0
2020-02-26 12:20:00,59.67,59.83,59.63,59.8,225614.0,52.8937,53.0356,52.8583,53.009,225614.0
2020-02-26 12:25:00,59.8,59.86,59.7,59.84,159064.0,53.009,53.0622,52.9203,53.0444,159064.0
2020-02-26 12:30:00,59.84,60.04,59.83,60.03,207868.0,53.0444,53.2217,53.0356,53.2128,207868.0
2020-02-26 12:35:00,60.02,60.12,59.98,60.04,264933.0,53.204,53.2926,53.1685,53.2217,264933.0
2020-02-26 12:40:00,60.04,60.07,59.87,59.89,167036.0,53.2217,53.2483,53.071,53.0887,167036.0
2020-02-26 12:45:00,59.9,60.13,59.89,60.01,162249.0,53.0976,53.3015,53.0887,53.1951,162249.0
2020-02-26 12:50:00,60.01,60.09,59.92,59.94,124563.0,53.1951,53.266,53.1153,53.1331,124563.0
2020-02-26 12:55:00,59.95,60.06,59.86,59.98,181959.0,53.1419,53.2394,53.0622,53.1685,181959.0
2020-02-26 13:00:00,59.99,60.06,59.95,59.99,87944.0,53.1774,53.2394,53.1419,53.1774,87944.0
2020-02-26 13:05:00,60.0,60.04,59.81,59.82,175632.0,53.1863,53.2217,53.0178,53.0267,175632.0
2020-02-26 13:10:00,59.85,59.89,59.79,59.84,70083.0,53.0533,53.0887,53.0001,53.0444,70083.0
2020-02-26 13:15:00,59.83,59.91,59.78,59.87,148936.0,53.0356,53.1065,52.9912,53.071,148936.0
2020-02-26 13:20:00,59.87,59.94,59.83,59.92,94341.0,53.071,53.1331,53.0356,53.1153,94341.0
2020-02-26 13:25:00,59.92,60.08,59.9,60.02,152897.0,53.1153,53.2572,53.0976,53.204,152897.0
2020-02-26 13:30:00,60.01,60.03,59.61,59.62,194356.0,53.1951,53.2128,52.8405,52.8494,194356.0
2020-02-26 13:35:00,59.62,59.67,59.35,59.4,436400.0,52.8494,52.8937,52.6101,52.6544,436400.0
2020-02-26 13:40:00,59.4,59.49,59.27,59.3,318884.0,52.6544,52.7342,52.5392,52.5657,318884.0
2020-02-26 13:45:00,59.3,59.89,59.29,59.73,493161.0,52.5657,53.0887,52.5569,52.9469,493161.0
2020-02-26 13:50:00,59.72,59.8,59.62,59.68,202473.0,52.9381,53.009,52.8494,52.9026,202473.0
2020-02-26 13:55:00,59.68,59.69,59.46,59.51,262171.0,52.9026,52.9115,52.7076,52.7519,262171.0
2020-02-26 14:00:00,59.51,59.76,59.43,59.57,249894.0,52.7519,52.9735,52.681,52.8051,249894.0
2020-02-26 14:05:00,59.57,59.79,59.56,59.65,120428.0,52.8051,53.0001,52.7962,52.876,120428.0
2020-02-26 14:10:00,59.65,59.81,59.53,59.81,133802.0,52.876,53.0178,52.7696,53.0178,133802.0
2020-02-26 14:15:00,59.81,59.82,59.56,59.57,158325.0,53.0178,53.0267,52.7962,52.8051,158325.0
2020-02-26 14:20:00,59.57,59.79,59.55,59.75,180435.0,52.8051,53.0001,52.7874,52.9646,180435.0
2020-02-26 14:25:00,59.75,59.84,59.59,59.61,232708.0,52.9646,53.0444,52.8228,52.8405,232708.0
2020-02-26 14:30:00,59.61,59.79,59.48,59.61,252553.0,52.8405,53.0001,52.7253,52.8405,252553.0
2020-02-26 14:35:00,59.61,59.85,59.58,59.73,150394.0,52.8405,53.0533,52.814,52.9469,150394.0
2020-02-26 14:40:00,59.74,59.77,59.51,59.6,198730.0,52.9558,52.9824,52.7519,52.8317,198730.0
2020-02-26 14:45:00,59.61,59.79,59.58,59.76,182273.0,52.8405,53.0001,52.814,52.9735,182273.0
2020-02-26 14:50:00,59.77,59.77,59.57,59.69,158390.0,52.9824,52.9824,52.8051,52.9115,158390.0
2020-02-26 14:55:00,59.69,59.79,59.57,59.57,214888.0,52.9115,53.0001,52.8051,52.8051,214888.0
2020-02-26 15:00:00,59.58,59.75,59.56,59.64,218135.0,52.814,52.9646,52.7962,52.8671,218135.0
2020-02-26 15:05:00,59.65,59.74,59.58,59.72,229773.0,52.876,52.9558,52.814,52.9381,229773.0
2020-02-26 15:10:00,59.72,59.87,59.63,59.78,239641.0,52.9381,53.071,52.8583,52.9912,239641.0
2020-02-26 15:15:00,59.78,60.02,59.76,59.96,328099.0,52.9912,53.204,52.9735,53.1508,328099.0
2020-02-26 15:20:00,59.96,59.98,59.78,59.81,150860.0,53.1508,53.1685,52.9912,53.0178,150860.0
2020-02-26 15:25:00,59.82,59.86,59.68,59.77,163554.0,53.0267,53.0622,52.9026,52.9824,163554.0
2020-02-26 15:30:00,59.77,59.82,59.63,59.67,206207.0,52.9824,53.0267,52.8583,52.8937,206207.0
2020-02-26 15:35:00,59.66,59.8,59.66,59.78,170918.0,52.8849,53.009,52.8849,52.9912,170918.0
2020-02-26 15:40:00,59.78,59.78,59.63,59.74,169752.0,52.9912,52.9912,52.8583,52.9558,169752.0
2020-02-26 15:45:00,59.74,59.76,59.64,59.69,260793.0,52.9558,52.9735,52.8671,52.9115,260793.0
2020-02-26 15:50:00,59.69,59.82,59.64,59.74,515351.0,52.9115,53.0267,52.8671,52.9558,515351.0
2020-02-26 15:55:00,59.74,59.76,59.62,59.65,927733.0,52.9558,52.9735,52.8494,52.876,927733.0
2020-02-27 09:30:00,57.98,58.51,57.5,58.05,1580143.0,51.3957,51.8655,50.9702,51.4577,1580143.0
2020-02-27 09:35:00,58.05,58.46,57.99,58.4,710144.0,51.4577,51.8211,51.4045,51.768,710144.0
2020-02-27 09:40:00,58.4,58.42,57.87,57.92,525830.0,51.768,51.7857,51.2981,51.3425,525830.0
2020-02-27 09:45:00,57.92,57.93,57.55,57.69,574164.0,51.3425,51.3513,51.0145,51.1386,574164.0
2020-02-27 09:50:00,57.7,57.83,57.4,57.61,630304.0,51.1474,51.2627,50.8815,51.0677,630304.0
2020-02-27 09:55:00,57.61,57.78,57.47,57.66,822108.0,51.0677,51.2184,50.9436,51.112,822108.0
2020-02-27 10:00:00,57.67,57.86,57.31,57.31,574730.0,51.1209,51.2893,50.8017,50.8017,574730.0
2020-02-27 10:05:00,57.32,57.59,57.26,57.44,555113.0,50.8106,51.0499,50.7574,50.917,555113.0
2020-02-27 10:10:00,57.43,57.66,57.32,57.63,293199.0,50.9081,51.112,50.8106,51.0854,293199.0
2020-02-27 10:15:00,57.63,57.67,57.47,57.62,485856.0,51.0854,51.1209,50.9436,51.0765,485856.0
2020-02-27 10:20:00,57.62,57.66,57.25,57.41,553793.0,51.0765,51.112,50.7486,50.8904,553793.0
2020-02-27 10:25:00,57.42,57.44,57.05,57.1,492762.0,50.8992,50.917,50.5713,50.6156,492762.0
2020-02-27 10:30:00,57.09,57.1,56.64,56.73,736810.0,50.6067,50.6156,50.2078,50.2876,736810.0
2020-02-27 10:35:00,56.73,57.39,56.71,57.35,501107.0,50.2876,50.8727,50.2699,50.8372,501107.0
2020-02-27 10:40:00,57.35,57.36,57.06,57.24,223743.0,50.8372,50.8461,50.5801,50.7397,223743.0
2020-02-27 10:45:00,57.23,57.66,57.23,57.55,561957.0,50.7308,51.112,50.7308,51.0145,561957.0
2020-02-27 10:50:00,57.55,57.64,57.41,57.47,430412.0,51.0145,51.0943,50.8904,50.9436,430412.0
2020-02-27 10:55:00,57.46,57.69,57.38,57.69,347136.0,50.9347,51.1386,50.8638,51.1386,347136.0
2020-02-27 11:00:00,57.68,57.7,57.5,57.58,425841.0,51.1297,51.1474,50.9702,51.0411,425841.0
2020-02-27 11:05:00,57.59,57.95,57.5,57.84,444948.0,51.0499,51.3691,50.9702,51.2716,444948.0
2020-02-27 11:10:00,57.83,57.9,57.63,57.82,482522.0,51.2627,51.3247,51.0854,51.2538,482522.0
2020-02-27 11:15:00,57.83,58.05,57.8,58.01,373472.0,51.2627,51.4577,51.2361,51.4222,373472.0
2020-02-27 11:20:00,58.0,58.01,57.64,57.67,246196.0,51.4134,51.4222,51.0943,51.1209,246196.0
2020-02-27 11:25:00,57.66,57.74,57.44,57.5,266130.0,51.112,51.1829,50.917,50.9702,266130.0
2020-02-27 11:30:00,57.49,57.61,57.37,57.51,309762.0,50.9613,51.0677,50.8549,50.979,309762.0
2020-02-27 11:35:00,57.52,57.53,57.33,57.43,286392.0,50.9879,50.9968,50.8195,50.9081,286392.0
2020-02-27 11:40:00,57.42,57.55,57.27,57.27,271396.0,50.8992,51.0145,50.7663,50.7663,271396.0
2020-02-27 11:45:00,57.27,57.44,57.11,57.37,263812.0,50.7663,50.917,50.6245,50.8549,263812.0
2020-02-27 11:50:00,57.37,57.67,57.33,57.64,207945.0,50.8549,51.1209,50.8195,51.0943,207945.0
2020-02-27 11:55:00,57.64,57.89,57.54,57.8,241406.0,51.0943,51.3159,51.0056,51.2361,241406.0
2020-02-27 12:00:00,57.8,57.94,57.69,57.84,350676.0,51.2361,51.3602,51.1386,51.2716,350676.0
2020-02-27 12:05:00,57.84,58.0,57.77,57.96,224837.0,51.2716,51.4134,51.2095,51.3779,224837.0
2020-02-27 12:10:00,57.96,58.21,57.96,58.2,239086.0,51.3779,51.5995,51.3779,51.5907,239086.0
2020-02-27 12:15:00,58.19,58.22,57.97,58.07,261489.0,51.5818,51.6084,51.3868,51.4754,261489.0
2020-02-27 12:20:00,58.08,58.08,57.67,57.77,274176.0,51.4843,51.4843,51.1209,51.2095,274176.0
2020-02-27 12:25:00,57.77,58.06,57.77,58.0,217634.0,51.2095,51.4666,51.2095,51.4134,217634.0
2020-02-27 12:30:00,57.99,58.21,57.95,58.1,381738.0,51.4045,51.5995,51.3691,51.502,381738.0
2020-02-27 12:35:00,58.09,58.23,58.07,58.22,258041.0,51.4932,51.6173,51.4754,51.6084,258041.0
2020-02-27 12:40:00,58.21,58.29,58.09,58.16,419099.0,51.5995,51.6704,51.4932,51.5552,419099.0
2020-02-27 12:45:00,58.18,58.38,58.07,58.34,365130.0,51.5729,51.7502,51.4754,51.7148,365130.0
2020-02-27 12:50:00,58.33,58.34,58.15,58.22,212557.0,51.7059,51.7148,51.5463,51.6084,212557.0
2020-02-27 12:55:00,58.22,58.24,57.98,58.0,216094.0,51.6084,51.6261,51.3957,51.4134,216094.0
2020-02-27 13:00:00,58.0,58.18,57.91,58.14,225850.0,51.4134,51.5729,51.3336,51.5375,225850.0
2020-02-27 13:05:00,58.13,58.26,58.04,58.23,231756.0,51.5286,51.6439,51.4488,51.6173,231756.0
2020-02-27 13:10:00,58.23,58.36,58.22,58.32,265246.0,51.6173,51.7325,51.6084,51.697,265246.0
2020-02-27 13:15:00,58.32,58.33,58.04,58.14,287748.0,51.697,51.7059,51.4488,51.5375,287748.0
2020-02-27 13:20:00,58.13,58.19,58.03,58.08,208900.0,51.5286,51.5818,51.44,51.4843,208900.0
2020-02-27 13:25:00,58.09,58.18,57.84,57.84,212137.0,51.4932,51.5729,51.2716,51.2716,212137.0
2020-02-27 13:30:00,57.84,58.01,57.78,57.83,258829.0,51.2716,51.4222,51.2184,51.2627,258829.0
2020-02-27 13:35:00,57.82,57.84,57.56,57.65,315245.0,51.2538,51.2716,51.0233,51.1031,315245.0
2020-02-27 13:40:00,57.64,57.74,57.25,57.44,647176.0,51.0943,51.1829,50.7486,50.917,647176.0
2020-02-27 13:45:00,57.44,57.73,57.4,57.66,262442.0,50.917,51.174,50.8815,51.112,262442.0
2020-02-27 13:50:00,57.66,57.93,57.49,57.83,255041.0,51.112,51.3513,50.9613,51.2627,255041.0
2020-02-27 13:55:00,57.84,57.97,57.51,57.59,519633.0,51.2716,51.3868,50.979,51.0499,519633.0
2020-02-27 14:00:00,57.59,57.7,57.44,57.54,306510.0,51.0499,51.1474,50.917,51.0056,306510.0
2020-02-27 14:05:00,57.54,57.62,57.27,57.29,261299.0,51.0056,51.0765,50.7663,50.784,261299.0
2020-02-27 14:10:00,57.29,57.51,57.21,57.5,210046.0,50.784,50.979,50.7131,50.9702,210046.0
2020-02-27 14:15:00,57.5,57.59,57.3,57.31,348251.0,50.9702,51.0499,50.7929,50.8017,348251.0
2020-02-27 14:20:00,57.32,57.61,57.32,57.57,167571.0,50.8106,51.0677,50.8106,51.0322,167571.0
2020-02-27 14:25:00,57.58,57.78,57.52,57.77,216588.0,51.0411,51.2184,50.9879,51.2095,216588.0
2020-02-27 14:30:00,57.75,57.75,57.43,57.51,145959.0,51.1918,51.1918,50.9081,50.979,145959.0
2020-02-27 14:35:00,57.51,57.64,57.47,57.51,148574.0,50.979,51.0943,50.9436,50.979,148574.0
2020-02-27 14:40:00,57.51,57.58,57.42,57.57,182399.0,50.979,51.0411,50.8992,51.0322,182399.0
2020-02-27 14:45:00,57.58,57.58,57.31,57.38,167891.0,51.0411,51.0411,50.8017,50.8638,167891.0
2020-02-27 14:50:00,57.38,57.42,57.25,57.26,237417.0,50.8638,50.8992,50.7486,50.7574,237417.0
2020-02-27 14:55:00,57.27,57.29,57.05,57.05,203675.0,50.7663,50.784,50.5713,50.5713,203675.0
2020-02-27 15:00:00,57.05,57.12,56.93,57.12,539287.0,50.5713,50.6333,50.4649,50.6333,539287.0
2020-02-27 15:05:00,57.12,57.3,57.01,57.27,267975.0,50.6333,50.7929,50.5358,50.7663,267975.0
2020-02-27 15:10:00,57.27,57.34,57.11,57.12,332681.0,50.7663,50.8283,50.6245,50.6333,332681.0
2020-02-27 15:15:00,57.12,57.18,56.97,57.0,269654.0,50.6333,50.6865,50.5003,50.5269,269654.0
2020-02-27 15:20:00,56.98,57.07,56.83,56.87,318127.0,50.5092,50.589,50.3762,50.4117,318127.0
2020-02-27 15:25:00,56.87,56.94,56.7,56.71,314597.0,50.4117,50.4738,50.261,50.2699,314597.0
2020-02-27 15:30:00,56.71,56.99,56.66,56.92,509232.0,50.2699,50.5181,50.2256,50.456,509232.0
2020-02-27 15:35:00,56.9,56.91,56.69,56.7,319066.0,50.4383,50.4472,50.2521,50.261,319066.0
2020-02-27 15:40:00,56.7,56.75,56.64,56.66,356575.0,50.261,50.3053,50.2078,50.2256,356575.0
2020-02-27 15:45:00,56.65,56.88,56.61,56.8,628013.0,50.2167,50.4206,50.1812,50.3497,628013.0
2020-02-27 15:50:00,56.81,56.84,56.24,56.29,1352718.0,50.3585,50.3851,49.8532,49.8976,1352718.0
2020-02-27 15:55:00,56.28,56.36,55.8,55.81,2155863.0,49.8887,49.9596,49.4632,49.4721,2155863.0
2020-02-28 09:30:00,54.21,54.75,53.6,54.66,1762593.0,48.0538,48.5325,47.5131,48.4527,1762593.0
2020-02-28 09:35:00,54.69,55.13,54.65,54.94,530172.0,48.4793,48.8693,48.4438,48.7009,530172.0
2020-02-28 09:40:00,54.94,55.04,54.42,54.47,801577.0,48.7009,48.7895,48.2399,48.2843,801577.0
2020-02-28 09:45:00,54.44,54.86,54.2,54.53,505813.0,48.2577,48.63,48.0449,48.3374,505813.0
2020-02-28 09:50:00,54.54,54.8,54.32,54.5,488185.0,48.3463,48.5768,48.1513,48.3108,488185.0
2020-02-28 09:55:00,54.49,54.5,53.94,54.15,667536.0,48.302,48.3108,47.8144,48.0006,667536.0
2020-02-28 10:00:00,54.15,54.43,53.78,53.94,601511.0,48.0006,48.2488,47.6726,47.8144,601511.0
2020-02-28 10:05:00,53.95,54.38,53.92,54.13,752810.0,47.8233,48.2045,47.7967,47.9829,752810.0
2020-02-28 10:10:00,54.13,54.22,53.89,54.11,422760.0,47.9829,48.0626,47.7701,47.9651,422760.0
2020-02-28 10:15:00,54.12,54.61,54.03,54.52,705562.0,47.974,48.4084,47.8942,48.3286,705562.0
2020-02-28 10:20:00,54.52,54.63,54.32,54.47,632254.0,48.3286,48.4261,48.1513,48.2843,632254.0
2020-02-28 10:25:00,54.47,54.71,53.94,54.01,635858.0,48.2843,48.497,47.8144,47.8765,635858.0
2020-02-28 10:30:00,54.0,54.65,53.97,54.61,704635.0,47.8676,48.4438,47.841,48.4084,704635.0
2020-02-28 10:35:00,54.59,54.77,54.2,54.32,420916.0,48.3906,48.5502,48.0449,48.1513,420916.0
2020-02-28 10:40:00,54.35,54.45,54.18,54.34,466310.0,48.1779,48.2665,48.0272,48.169,466310.0
2020-02-28 10:45:00,54.34,54.69,54.31,54.38,414731.0,48.169,48.4793,48.1424,48.2045,414731.0
2020-02-28 10:50:00,54.39,55.14,54.36,55.12,519727.0,48.2133,48.8782,48.1867,48.8604,519727.0
2020-02-28 10:55:00,55.11,55.21,54.8,55.15,615440.0,48.8516,48.9402,48.5768,48.887,615440.0
2020-02-28 11:00:00,55.15,55.22,54.68,54.81,868450.0,48.887,48.9491,48.4704,48.5856,868450.0
2020-02-28 11:05:00,54.81,54.86,54.54,54.63,336113.0,48.5856,48.63,48.3463,48.4261,336113.0
2020-02-28 11:10:00,54.63,54.92,54.63,54.92,475913.0,48.4261,48.6832,48.4261,48.6832,475913.0
2020-02-28 11:15:00,54.92,55.15,54.85,55.12,519284.0,48.6832,48.887,48.6211,48.8604,519284.0
2020-02-28 11:20:00,55.12,55.22,54.96,55.1,513892.0,48.8604,48.9491,48.7186,48.8427,513892.0
2020-02-28 11:25:00,55.11,55.19,54.85,55.19,500506.0,48.8516,48.9225,48.6211,48.9225,500506.0
2020-02-28 11:30:00,55.19,55.41,55.14,55.25,622491.0,48.9225,49.1175,48.8782,48.9757,622491.0
2020-02-28 11:35:00,55.25,55.73,55.22,55.66,662449.0,48.9757,49.4012,48.9491,49.3391,662449.0
2020-02-28 11:40:00,55.66,56.38,55.58,56.06,1268313.0,49.3391,49.9774,49.2682,49.6937,1268313.0
2020-02-28 11:45:00,56.07,56.09,55.48,55.59,1075180.0,49.7026,49.7203,49.1796,49.2771,1075180.0
2020-02-28 11:50:00,55.6,55.75,55.24,55.24,726879.0,49.2859,49.4189,48.9668,48.9668,726879.0
2020-02-28 11:55:00,55.24,55.39,54.92,55.34,626676.0,48.9668,49.0998,48.6832,49.0555,626676.0
2020-02-28 12:00:00,55.32,55.39,54.87,55.07,512584.0,49.0377,49.0998,48.6388,48.8161,512584.0
2020-02-28 12:05:00,55.08,55.38,55.06,55.18,586981.0,48.825,49.0909,48.8073,48.9136,586981.0
2020-02-28 12:10:00,55.17,55.32,55.07,55.1,301602.0,48.9048,49.0377,48.8161,48.8427,301602.0
2020-02-28 12:15:00,55.1,55.1,54.83,54.93,365321.0,48.8427,48.8427,48.6034,48.692,365321.0
2020-02-28 12:20:00,54.93,55.14,54.92,54.96,346355.0,48.692,48.8782,48.6832,48.7186,346355.0
2020-02-28 12:25:00,54.96,55.29,54.82,55.27,394458.0,48.7186,49.0111,48.5945,48.9934,394458.0
2020-02-28 12:30:00,55.26,55.45,55.17,55.32,490258.0,48.9845,49.153,48.9048,49.0377,490258.0
2020-02-28 12:35:00,55.32,55.54,55.13,55.32,478301.0,49.0377,49.2327,48.8693,49.0377,478301.0
2020-02-28 12:40:00,55.34,55.53,55.2,55.28,330603.0,49.0555,49.2239,48.9314,49.0023,330603.0
2020-02-28 12:45:00,55.28,55.29,54.93,55.1,458089.0,49.0023,49.0111,48.692,48.8427,458089.0
2020-02-28 12:50:00,55.11,55.31,54.98,55.28,330185.0,48.8516,49.0289,48.7363,49.0023,330185.0
2020-02-28 12:55:00,55.28,55.47,55.17,55.41,379270.0,49.0023,49.1707,48.9048,49.1175,379270.0
2020-02-28 13:00:00,55.41,55.55,55.13,55.13,301137.0,49.1175,49.2416,48.8693,48.8693,301137.0
2020-02-28 13:05:00,55.13,55.47,55.13,55.36,369154.0,48.8693,49.1707,48.8693,49.0732,369154.0
2020-02-28 13:10:00,55.35,55.36,54.97,54.99,307642.0,49.0643,49.0732,48.7275,48.7452,307642.0
2020-02-28 13:15:00,54.98,55.3,54.92,55.14,291019.0,48.7363,49.02,48.6832,48.8782,291019.0
2020-02-28 13:20:00,55.14,55.22,54.92,54.98,315872.0,48.8782,48.9491,48.6832,48.7363,315872.0
2020-02-28 13:25:00,54.97,55.1,54.76,54.77,299590.0,48.7275,48.8427,48.5413,48.5502,299590.0
2020-02-28 13:30:00,54.77,54.77,54.4,54.43,465181.0,48.5502,48.5502,48.2222,48.2488,465181.0
2020-02-28 13:35:00,54.43,54.54,54.27,54.42,443920.0,48.2488,48.3463,48.107,48.2399,443920.0
2020-02-28 13:40:00,54.42,54.42,54.06,54.16,492744.0,48.2399,48.2399,47.9208,48.0095,492744.0
2020-02-28 13:45:00,54.17,54.34,54.0,54.32,563282.0,48.0183,48.169,47.8676,48.1513,563282.0
2020-02-28 13:50:00,54.32,54.36,54.11,54.27,329604.0,48.1513,48.1867,47.9651,48.107,329604.0
2020-02-28 13:55:00,54.27,54.43,54.19,54.36,269437.0,48.107,48.2488,48.0361,48.1867,269437.0
2020-02-28 14:00:00,54.36,54.37,54.06,54.07,310800.0,48.1867,48.1956,47.9208,47.9297,310800.0
2020-02-28 14:05:00,54.08,54.17,54.01,54.12,359069.0,47.9385,48.0183,47.8765,47.974,359069.0
2020-02-28 14:10:00,54.12,54.34,54.09,54.25,349558.0,47.974,48.169,47.9474,48.0892,349558.0
2020-02-28 14:15:00,54.24,54.42,54.17,54.37,549463.0,48.0804,48.2399,48.0183,48.1956,549463.0
2020-02-28 14:20:00,54.37,54.64,54.26,54.4,414765.0,48.1956,48.4349,48.0981,48.2222,414765.0
2020-02-28 14:25:00,54.41,54.47,54.2,54.33,328019.0,48.2311,48.2843,48.0449,48.1602,328019.0
2020-02-28 14:30:00,54.34,55.02,54.22,54.57,1541390.0,48.169,48.7718,48.0626,48.3729,1541390.0
2020-02-28 14:35:00,54.58,54.67,54.35,54.49,506355.0,48.3818,48.4615,48.1779,48.302,506355.0
2020-02-28 14:40:00,54.5,55.12,54.46,55.03,720134.0,48.3108,48.8604,48.2754,48.7807,720134.0
2020-02-28 14:45:00,55.02,55.19,54.72,54.91,644610.0,48.7718,48.9225,48.5059,48.6743,644610.0
2020-02-28 14:50:00,54.92,55.06,54.66,54.82,407856.0,48.6832,48.8073,48.4527,48.5945,407856.0
2020-02-28 14:55:00,54.81,54.82,54.41,54.53,511628.0,48.5856,48.5945,48.2311,48.3374,511628.0
2020-02-28 15:00:00,54.53,54.65,54.24,54.24,388407.0,48.3374,48.4438,48.0804,48.0804,388407.0
2020-02-28 15:05:00,54.23,54.43,54.08,54.13,525959.0,48.0715,48.2488,47.9385,47.9829,525959.0
2020-02-28 15:10:00,54.13,54.36,54.08,54.29,521493.0,47.9829,48.1867,47.9385,48.1247,521493.0
2020-02-28 15:15:00,54.29,54.68,54.2,54.49,599426.0,48.1247,48.4704,48.0449,48.302,599426.0
2020-02-28 15:20:00,54.49,54.57,54.17,54.25,475318.0,48.302,48.3729,48.0183,48.0892,475318.0
2020-02-28 15:25:00,54.25,54.38,53.95,53.95,538366.0,48.0892,48.2045,47.8233,47.8233,538366.0
2020-02-28 15:30:00,53.94,54.31,53.93,54.08,564787.0,47.8144,48.1424,47.8056,47.9385,564787.0
2020-02-28 15:35:00,54.08,54.15,53.93,54.12,508859.0,47.9385,48.0006,47.8056,47.974,508859.0
2020-02-28 15:40:00,54.12,54.17,53.78,53.82,685402.0,47.974,48.0183,47.6726,47.7081,685402.0
2020-02-28 15:45:00,53.83,54.37,53.82,54.3,970905.0,47.7169,48.1956,47.7081,48.1336,970905.0
2020-02-28 15:50:00,54.3,54.82,54.16,54.82,1405804.0,48.1336,48.5945,48.0095,48.5945,1405804.0
2020-02-28 15:55:00,54.83,55.92,54.73,55.66,3262221.0,48.6034,49.5696,48.5147,49.3391,3262221.0
2020-03-02 09:30:00,55.81,55.94,54.62,55.45,1693658.0,49.4721,49.5873,48.4172,49.153,1693658.0
2020-03-02 09:35:00,55.45,55.49,54.83,54.85,702077.0,49.153,49.1884,48.6034,48.6211,702077.0
2020-03-02 09:40:00,54.83,55.46,54.83,55.31,786676.0,48.6034,49.1618,48.6034,49.0289,786676.0
2020-03-02 09:45:00,55.32,55.67,55.28,55.32,504310.0,49.0377,49.348,49.0023,49.0377,504310.0
2020-03-02 09:50:00,55.32,55.38,55.05,55.33,366600.0,49.0377,49.0909,48.7984,49.0466,366600.0
2020-03-02 09:55:00,55.32,55.41,54.92,55.0,345407.0,49.0377,49.1175,48.6832,48.7541,345407.0
2020-03-02 10:00:00,55.01,55.2,54.82,55.01,292909.0,48.7629,48.9314,48.5945,48.7629,292909.0
2020-03-02 10:05:00,55.0,55.02,54.72,54.8,458041.0,48.7541,48.7718,48.5059,48.5768,458041.0
2020-03-02 10:10:00,54.8,55.14,54.79,55.12,407137.0,48.5768,48.8782,48.5679,48.8604,407137.0
2020-03-02 10:15:00,55.12,55.18,54.83,55.09,491071.0,48.8604,48.9136,48.6034,48.8338,491071.0
2020-03-02 10:20:00,55.1,55.11,54.64,54.78,338730.0,48.8427,48.8516,48.4349,48.5591,338730.0
2020-03-02 10:25:00,54.78,54.88,54.7,54.78,351733.0,48.5591,48.6477,48.4881,48.5591,351733.0
2020-03-02 10:30:00,54.79,54.86,54.52,54.64,293118.0,48.5679,48.63,48.3286,48.4349,293118.0
2020-03-02 10:35:00,54.63,55.14,54.62,55.1,306317.0,48.4261,48.8782,48.4172,48.8427,306317.0
2020-03-02 10:40:00,55.1,55.19,54.95,55.13,292839.0,48.8427,48.9225,48.7097,48.8693,292839.0
2020-03-02 10:45:00,55.13,55.45,55.13,55.43,388749.0,48.8693,49.153,48.8693,49.1352,388749.0
2020-03-02 10:50:00,55.43,55.63,55.4,55.54,375138.0,49.1352,49.3125,49.1086,49.2327,375138.0
2020-03-02 10:55:00,55.54,55.66,55.47,55.49,463346.0,49.2327,49.3391,49.1707,49.1884,463346.0
2020-03-02 11:00:00,55.49,55.66,55.42,55.61,399210.0,49.1884,49.3391,49.1264,49.2948,399210.0
2020-03-02 11:05:00,55.58,55.64,55.4,55.54,580755.0,49.2682,49.3214,49.1086,49.2327,580755.0
2020-03-02 11:10:00,55.54,56.12,55.47,56.05,961249.0,49.2327,49.7469,49.1707,49.6848,961249.0
2020-03-02 11:15:00,56.06,56.2,55.89,55.96,556334.0,49.6937,49.8178,49.543,49.605,556334.0
2020-03-02 11:20:00,55.96,56.25,55.95,56.14,430037.0,49.605,49.8621,49.5962,49.7646,430037.0
2020-03-02 11:25:00,56.13,56.28,56.1,56.17,399645.0,49.7557,49.8887,49.7291,49.7912,399645.0
2020-03-02 11:30:00,56.17,56.36,56.08,56.17,611954.0,49.7912,49.9596,49.7114,49.7912,611954.0
2020-03-02 11:35:00,56.17,56.56,56.12,56.52,503551.0,49.7912,50.1369,49.7469,50.1015,503551.0
2020-03-02 11:40:00,56.52,56.53,56.29,56.42,403009.0,50.1015,50.1103,49.8976,50.0128,403009.0
2020-03-02 11:45:00,56.43,56.53,56.33,56.51,319180.0,50.0217,50.1103,49.933,50.0926,319180.0
2020-03-02 11:50:00,56.52,56.7,56.43,56.69,406699.0,50.1015,50.261,50.0217,50.2521,406699.0
2020-03-02 11:55:00,56.69,56.84,56.68,56.8,319725.0,50.2521,50.3851,50.2433,50.3497,319725.0
2020-03-02 12:00:00,56.79,56.95,56.78,56.79,316492.0,50.3408,50.4826,50.3319,50.3408,316492.0
2020-03-02 12:05:00,56.79,56.87,56.7,56.76,231888.0,50.3408,50.4117,50.261,50.3142,231888.0
2020-03-02 12:10:00,56.77,56.85,56.66,56.81,483600.0,50.3231,50.394,50.2256,50.3585,483600.0
2020-03-02 12:15:00,56.82,56.83,56.61,56.69,277469.0,50.3674,50.3762,50.1812,50.2521,277469.0
2020-03-02 12:20:00,56.7,56.73,56.49,56.54,327566.0,50.261,50.2876,50.0749,50.1192,327566.0
2020-03-02 12:25:00,56.53,56.69,56.51,56.65,303218.0,50.1103,50.2521,50.0926,50.2167,303218.0
2020-03-02 12:30:00,56.65,56.88,56.61,56.8,260950.0,50.2167,50.4206,50.1812,50.3497,260950.0
2020-03-02 12:35:00,56.82,57.08,56.79,57.01,303376.0,50.3674,50.5979,50.3408,50.5358,303376.0
2020-03-02 12:40:00,57.01,57.18,56.84,56.92,350654.0,50.5358,50.6865,50.3851,50.456,350654.0
2020-03-02 12:45:00,56.94,57.12,56.94,57.09,255833.0,50.4738,50.6333,50.4738,50.6067,255833.0
2020-03-02 12:50:00,57.1,57.26,56.98,57.23,438835.0,50.6156,50.7574,50.5092,50.7308,438835.0
2020-03-02 12:55:00,57.24,57.38,57.14,57.18,263759.0,50.7397,50.8638,50.651,50.6865,263759.0
2020-03-02 13:00:00,57.18,57.25,57.05,57.18,265293.0,50.6865,50.7486,50.5713,50.6865,265293.0
2020-03-02 13:05:00,57.19,57.19,56.83,56.97,265609.0,50.6954,50.6954,50.3762,50.5003,265609.0
2020-03-02 13:10:00,56.97,57.04,56.9,56.99,204814.0,50.5003,50.5624,50.4383,50.5181,204814.0
2020-03-02 13:15:00,56.99,57.03,56.78,56.82,173521.0,50.5181,50.5535,50.3319,50.3674,173521.0
2020-03-02 13:20:00,56.83,56.92,56.76,56.83,167092.0,50.3762,50.456,50.3142,50.3762,167092.0
2020-03-02 13:25:00,56.82,56.87,56.53,56.57,370064.0,50.3674,50.4117,50.1103,50.1458,370064.0
2020-03-02 13:30:00,56.58,56.63,56.44,56.58,283149.0,50.1546,50.199,50.0305,50.1546,283149.0
2020-03-02 13:35:00,56.59,56.72,56.55,56.67,252614.0,50.1635,50.2787,50.128,50.2344,252614.0
2020-03-02 13:40:00,56.67,56.77,56.58,56.75,186701.0,50.2344,50.3231,50.1546,50.3053,186701.0
2020-03-02 13:45:00,56.77,56.8,56.49,56.52,169777.0,50.3231,50.3497,50.0749,50.1015,169777.0
2020-03-02 13:50:00,56.51,56.66,56.4,56.42,212393.0,50.0926,50.2256,49.9951,50.0128,212393.0
2020-03-02 13:55:00,56.42,56.72,56.42,56.7,213429.0,50.0128,50.2787,50.0128,50.261,213429.0
2020-03-02 14:00:00,56.7,56.76,56.63,56.72,406681.0,50.261,50.3142,50.199,50.2787,406681.0
2020-03-02 14:05:00,56.73,56.82,56.62,56.81,251416.0,50.2876,50.3674,50.1901,50.3585,251416.0
2020-03-02 14:10:00,56.82,56.84,56.7,56.83,289870.0,50.3674,50.3851,50.261,50.3762,289870.0
2020-03-02 14:15:00,56.82,56.83,56.69,56.71,212486.0,50.3674,50.3762,50.2521,50.2699,212486.0
2020-03-02 14:20:00,56.7,56.78,56.68,56.69,305940.0,50.261,50.3319,50.2433,50.2521,305940.0
2020-03-02 14:25:00,56.69,56.89,56.63,56.65,451109.0,50.2521,50.4294,50.199,50.2167,451109.0
2020-03-02 14:30:00,56.65,56.71,56.56,56.58,239725.0,50.2167,50.2699,50.1369,50.1546,239725.0
2020-03-02 14:35:00,56.58,56.6,56.3,56.31,264239.0,50.1546,50.1724,49.9064,49.9153,264239.0
2020-03-02 14:40:00,56.3,56.3,56.04,56.16,347325.0,49.9064,49.9064,49.676,49.7823,347325.0
2020-03-02 14:45:00,56.15,56.42,56.05,56.39,251334.0,49.7735,50.0128,49.6848,49.9862,251334.0
2020-03-02 14:50:00,56.39,56.53,56.26,56.53,240451.0,49.9862,50.1103,49.871,50.1103,240451.0
2020-03-02 14:55:00,56.53,56.56,56.18,56.25,234155.0,50.1103,50.1369,49.8001,49.8621,234155.0
2020-03-02 15:00:00,56.24,56.54,56.23,56.52,296192.0,49.8532,50.1192,49.8444,50.1015,296192.0
2020-03-02 15:05:00,56.51,56.75,56.49,56.65,258650.0,50.0926,50.3053,50.0749,50.2167,258650.0
2020-03-02 15:10:00,56.64,56.75,56.56,56.7,250661.0,50.2078,50.3053,50.1369,50.261,250661.0
2020-03-02 15:15:00,56.69,56.85,56.64,56.69,398898.0,50.2521,50.394,50.2078,50.2521,398898.0
2020-03-02 15:20:00,56.69,56.99,56.66,56.98,247623.0,50.2521,50.5181,50.2256,50.5092,247623.0
2020-03-02 15:25:00,56.99,57.07,56.91,56.98,276889.0,50.5181,50.589,50.4472,50.5092,276889.0
2020-03-02 15:30:00,56.99,57.02,56.88,56.96,344224.0,50.5181,50.5447,50.4206,50.4915,344224.0
2020-03-02 15:35:00,56.96,57.23,56.94,57.22,378583.0,50.4915,50.7308,50.4738,50.722,378583.0
2020-03-02 15:40:00,57.21,57.28,57.11,57.16,415775.0,50.7131,50.7751,50.6245,50.6688,415775.0
2020-03-02 15:45:00,57.16,57.48,57.15,57.43,586001.0,50.6688,50.9524,50.6599,50.9081,586001.0
2020-03-02 15:50:00,57.44,58.0,57.44,57.99,1511955.0,50.917,51.4134,50.917,51.4045,1511955.0
2020-03-02 15:55:00,57.99,58.22,57.82,58.19,2815360.0,51.4045,51.6084,51.2538,51.5818,2815360.0
2020-03-03 09:30:00,58.04,58.1,57.06,57.39,1093942.0,51.4488,51.502,50.5801,50.8727,1093942.0
2020-03-03 09:35:00,57.41,57.53,57.04,57.49,496528.0,50.8904,50.9968,50.5624,50.9613,496528.0
2020-03-03 09:40:00,57.5,57.64,57.35,57.53,489790.0,50.9702,51.0943,50.8372,50.9968,489790.0
2020-03-03 09:45:00,57.54,57.58,57.22,57.38,595228.0,51.0056,51.0411,50.722,50.8638,595228.0
2020-03-03 09:50:00,57.37,57.41,57.1,57.21,470458.0,50.8549,50.8904,50.6156,50.7131,470458.0
2020-03-03 09:55:00,57.21,57.26,56.96,57.16,416526.0,50.7131,50.7574,50.4915,50.6688,416526.0
2020-03-03 10:00:00,57.14,58.97,57.12,58.86,1601928.0,50.651,52.2732,50.6333,52.1757,1601928.0
2020-03-03 10:05:00,58.86,59.02,58.19,58.55,513114.0,52.1757,52.3175,51.5818,51.9009,513114.0
2020-03-03 10:10:00,58.56,58.74,58.02,58.12,597903.0,51.9098,52.0693,51.4311,51.5198,597903.0
2020-03-03 10:15:00,58.11,58.5,57.8,58.22,852234.0,51.5109,51.8566,51.2361,51.6084,852234.0
2020-03-03 10:20:00,58.17,58.96,58.14,58.94,647921.0,51.5641,52.2644,51.5375,52.2466,647921.0
2020-03-03 10:25:00,58.92,58.96,58.42,58.46,660354.0,52.2289,52.2644,51.7857,51.8211,660354.0
2020-03-03 10:30:00,58.45,58.79,58.32,58.35,558733.0,51.8123,52.1137,51.697,51.7236,558733.0
2020-03-03 10:35:00,58.35,58.62,58.29,58.35,495355.0,51.7236,51.963,51.6704,51.7236,495355.0
2020-03-03 10:40:00,58.35,58.68,58.28,58.68,411614.0,51.7236,52.0162,51.6616,52.0162,411614.0
2020-03-03 10:45:00,58.67,58.74,58.18,58.28,475838.0,52.0073,52.0693,51.5729,51.6616,475838.0
2020-03-03 10:50:00,58.28,58.45,58.13,58.2,376421.0,51.6616,51.8123,51.5286,51.5907,376421.0
2020-03-03 10:55:00,58.2,58.69,58.13,58.63,426994.0,51.5907,52.025,51.5286,51.9718,426994.0
2020-03-03 11:00:00,58.61,58.67,58.14,58.24,481156.0,51.9541,52.0073,51.5375,51.6261,481156.0
2020-03-03 11:05:00,58.24,58.24,57.8,57.87,532386.0,51.6261,51.6261,51.2361,51.2981,532386.0
2020-03-03 11:10:00,57.86,57.9,57.35,57.42,745606.0,51.2893,51.3247,50.8372,50.8992,745606.0
2020-03-03 11:15:00,57.42,57.8,57.36,57.39,485652.0,50.8992,51.2361,50.8461,50.8727,485652.0
2020-03-03 11:20:00,57.39,57.66,57.0,57.08,618200.0,50.8727,51.112,50.5269,50.5979,618200.0
2020-03-03 11:25:00,57.08,57.34,56.92,57.01,1176837.0,50.5979,50.8283,50.456,50.5358,1176837.0
2020-03-03 11:30:00,57.01,57.34,56.93,57.33,695300.0,50.5358,50.8283,50.4649,50.8195,695300.0
2020-03-03 11:35:00,57.33,57.54,57.13,57.51,650588.0,50.8195,51.0056,50.6422,50.979,650588.0
2020-03-03 11:40:00,57.52,57.64,57.3,57.46,343488.0,50.9879,51.0943,50.7929,50.9347,343488.0
2020-03-03 11:45:00,57.46,57.54,57.2,57.29,291636.0,50.9347,51.0056,50.7042,50.784,291636.0
2020-03-03 11:50:00,57.29,57.88,57.27,57.75,409456.0,50.784,51.307,50.7663,51.1918,409456.0
2020-03-03 11:55:00,57.75,57.96,57.66,57.89,228842.0,51.1918,51.3779,51.112,51.3159,228842.0
2020-03-03 12:00:00,57.87,57.91,57.68,57.9,234989.0,51.2981,51.3336,51.1297,51.3247,234989.0
2020-03-03 12:05:00,57.9,58.13,57.81,58.06,221234.0,51.3247,51.5286,51.245,51.4666,221234.0
2020-03-03 12:10:00,58.07,58.08,57.67,57.69,292424.0,51.4754,51.4843,51.1209,51.1386,292424.0
2020-03-03 12:15:00,57.71,57.8,57.6,57.74,218744.0,51.1563,51.2361,51.0588,51.1829,218744.0
2020-03-03 12:20:00,57.74,57.8,57.63,57.77,173718.0,51.1829,51.2361,51.0854,51.2095,173718.0
2020-03-03 12:25:00,57.78,57.82,57.44,57.51,205590.0,51.2184,51.2538,50.917,50.979,205590.0
2020-03-03 12:30:00,57.5,57.56,57.4,57.49,214168.0,50.9702,51.0233,50.8815,50.9613,214168.0
2020-03-03 12:35:00,57.51,57.68,57.44,57.66,177479.0,50.979,51.1297,50.917,51.112,177479.0
2020-03-03 12:40:00,57.66,57.81,57.57,57.62,186721.0,51.112,51.245,51.0322,51.0765,186721.0
2020-03-03 12:45:00,57.62,57.86,57.61,57.74,217693.0,51.0765,51.2893,51.0677,51.1829,217693.0
2020-03-03 12:50:00,57.75,57.75,57.25,57.29,339543.0,51.1918,51.1918,50.7486,50.784,339543.0
2020-03-03 12:55:00,57.29,57.35,57.14,57.25,220067.0,50.784,50.8372,50.651,50.7486,220067.0
2020-03-03 13:00:00,57.25,57.26,57.01,57.08,222513.0,50.7486,50.7574,50.5358,50.5979,222513.0
2020-03-03 13:05:00,57.09,57.18,57.0,57.11,266263.0,50.6067,50.6865,50.5269,50.6245,266263.0
2020-03-03 13:10:00,57.11,57.2,56.89,56.94,264065.0,50.6245,50.7042,50.4294,50.4738,264065.0
2020-03-03 13:15:00,56.93,57.09,56.78,56.82,356248.0,50.4649,50.6067,50.3319,50.3674,356248.0
2020-03-03 13:20:00,56.83,56.98,56.56,56.66,349461.0,50.3762,50.5092,50.1369,50.2256,349461.0
2020-03-03 13:25:00,56.65,56.69,56.33,56.53,461773.0,50.2167,50.2521,49.933,50.1103,461773.0
2020-03-03 13:30:00,56.53,56.57,56.22,56.54,453037.0,50.1103,50.1458,49.8355,50.1192,453037.0
2020-03-03 13:35:00,56.53,56.56,56.32,56.53,300658.0,50.1103,50.1369,49.9242,50.1103,300658.0
2020-03-03 13:40:00,56.51,56.51,56.02,56.03,296324.0,50.0926,50.0926,49.6582,49.6671,296324.0
2020-03-03 13:45:00,56.04,56.24,56.01,56.03,374923.0,49.676,49.8532,49.6494,49.6671,374923.0
2020-03-03 13:50:00,56.03,56.24,56.0,56.08,301463.0,49.6671,49.8532,49.6405,49.7114,301463.0
2020-03-03 13:55:00,56.1,56.18,55.9,55.95,267707.0,49.7291,49.8001,49.5519,49.5962,267707.0
2020-03-03 14:00:00,55.95,56.08,55.72,55.75,373669.0,49.5962,49.7114,49.3923,49.4189,373669.0
2020-03-03 14:05:00,55.76,55.79,55.46,55.47,433273.0,49.4278,49.4544,49.1618,49.1707,433273.0
2020-03-03 14:10:00,55.48,55.97,55.48,55.95,631992.0,49.1796,49.6139,49.1796,49.5962,631992.0
2020-03-03 14:15:00,55.95,55.98,55.52,55.54,454666.0,49.5962,49.6228,49.215,49.2327,454666.0
2020-03-03 14:20:00,55.53,55.87,55.4,55.57,505130.0,49.2239,49.5253,49.1086,49.2593,505130.0
2020-03-03 14:25:00,55.58,56.13,55.54,56.02,503020.0,49.2682,49.7557,49.2327,49.6582,503020.0
2020-03-03 14:30:00,56.02,56.22,55.92,56.09,436121.0,49.6582,49.8355,49.5696,49.7203,436121.0
2020-03-03 14:35:00,56.08,56.09,55.78,55.8,478099.0,49.7114,49.7203,49.4455,49.4632,478099.0
2020-03-03 14:40:00,55.81,55.81,55.58,55.59,304738.0,49.4721,49.4721,49.2682,49.2771,304738.0
2020-03-03 14:45:00,55.59,56.16,55.54,56.13,363853.0,49.2771,49.7823,49.2327,49.7557,363853.0
2020-03-03 14:50:00,56.13,56.22,55.85,56.21,368350.0,49.7557,49.8355,49.5075,49.8267,368350.0
2020-03-03 14:55:00,56.21,56.23,56.01,56.11,360894.0,49.8267,49.8444,49.6494,49.738,360894.0
2020-03-03 15:00:00,56.12,56.39,55.99,56.37,356042.0,49.7469,49.9862,49.6316,49.9685,356042.0
2020-03-03 15:05:00,56.37,56.38,55.99,56.05,321548.0,49.9685,49.9774,49.6316,49.6848,321548.0
2020-03-03 15:10:00,56.06,56.52,56.04,56.44,557180.0,49.6937,50.1015,49.676,50.0305,557180.0
2020-03-03 15:15:00,56.44,56.56,56.27,56.47,363365.0,50.0305,50.1369,49.8798,50.0571,363365.0
2020-03-03 15:20:00,56.47,56.49,56.02,56.04,409013.0,50.0571,50.0749,49.6582,49.676,409013.0
2020-03-03 15:25:00,56.04,56.66,56.03,56.64,431390.0,49.676,50.2256,49.6671,50.2078,431390.0
2020-03-03 15:30:00,56.63,56.63,56.11,56.29,626458.0,50.199,50.199,49.738,49.8976,626458.0
2020-03-03 15:35:00,56.28,56.39,55.83,55.92,636155.0,49.8887,49.9862,49.4898,49.5696,636155.0
2020-03-03 15:40:00,55.92,56.49,55.84,56.45,724525.0,49.5696,50.0749,49.4987,50.0394,724525.0
2020-03-03 15:45:00,56.45,56.68,56.18,56.18,778172.0,50.0394,50.2433,49.8001,49.8001,778172.0
2020-03-03 15:50:00,56.18,56.22,55.72,56.17,1638065.0,49.8001,49.8355,49.3923,49.7912,1638065.0
2020-03-03 15:55:00,56.17,56.45,55.88,55.96,2253105.0,49.7912,50.0394,49.5341,49.605,2253105.0
2020-03-04 09:30:00,56.98,57.19,56.76,56.83,803522.0,50.5092,50.6954,50.3142,50.3762,803522.0
2020-03-04 09:35:00,56.85,56.88,56.39,56.44,540127.0,50.394,50.4206,49.9862,50.0305,540127.0
2020-03-04 09:40:00,56.45,56.69,56.36,56.55,390278.0,50.0394,50.2521,49.9596,50.128,390278.0
2020-03-04 09:45:00,56.56,56.68,56.41,56.51,308808.0,50.1369,50.2433,50.0039,50.0926,308808.0
2020-03-04 09:50:00,56.52,56.62,56.33,56.33,332775.0,50.1015,50.1901,49.933,49.933,332775.0
2020-03-04 09:55:00,56.34,56.48,56.16,56.32,461424.0,49.9419,50.066,49.7823,49.9242,461424.0
2020-03-04 10:00:00,56.32,56.61,56.23,56.43,492969.0,49.9242,50.1812,49.8444,50.0217,492969.0
2020-03-04 10:05:00,56.43,56.98,56.31,56.93,469835.0,50.0217,50.5092,49.9153,50.4649,469835.0
2020-03-04 10:10:00,56.93,57.11,56.74,57.05,338714.0,50.4649,50.6245,50.2965,50.5713,338714.0
2020-03-04 10:15:00,57.08,57.54,56.97,57.53,250718.0,50.5979,51.0056,50.5003,50.9968,250718.0
2020-03-04 10:20:00,57.53,57.61,57.4,57.52,207234.0,50.9968,51.0677,50.8815,50.9879,207234.0
2020-03-04 10:25:00,57.52,57.59,57.44,57.58,236377.0,50.9879,51.0499,50.917,51.0411,236377.0
2020-03-04 10:30:00,57.59,57.63,57.4,57.42,283679.0,51.0499,51.0854,50.8815,50.8992,283679.0
2020-03-04 10:35:00,57.42,57.56,57.22,57.32,231978.0,50.8992,51.0233,50.722,50.8106,231978.0
2020-03-04 10:40:00,57.31,57.45,57.17,57.45,288794.0,50.8017,50.9258,50.6776,50.9258,288794.0
2020-03-04 10:45:00,57.46,57.47,57.27,57.44,156121.0,50.9347,50.9436,50.7663,50.917,156121.0
2020-03-04 10:50:00,57.44,57.48,57.21,57.22,212544.0,50.917,50.9524,50.7131,50.722,212544.0
2020-03-04 10:55:00,57.22,57.25,57.03,57.13,287223.0,50.722,50.7486,50.5535,50.6422,287223.0
2020-03-04 11:00:00,57.13,57.3,57.11,57.15,181300.0,50.6422,50.7929,50.6245,50.6599,181300.0
2020-03-04 11:05:00,57.15,57.36,57.09,57.13,289466.0,50.6599,50.8461,50.6067,50.6422,289466.0
2020-03-04 11:10:00,57.13,57.4,57.08,57.36,175031.0,50.6422,50.8815,50.5979,50.8461,175031.0
2020-03-04 11:15:00,57.37,57.43,57.21,57.39,273902.0,50.8549,50.9081,50.7131,50.8727,273902.0
2020-03-04 11:20:00,57.39,57.42,57.11,57.33,247118.0,50.8727,50.8992,50.6245,50.8195,247118.0
2020-03-04 11:25:00,57.33,57.43,57.26,57.43,211528.0,50.8195,50.9081,50.7574,50.9081,211528.0
2020-03-04 11:30:00,57.43,57.48,57.29,57.44,224591.0,50.9081,50.9524,50.784,50.917,224591.0
2020-03-04 11:35:00,57.43,57.46,57.14,57.19,279563.0,50.9081,50.9347,50.651,50.6954,279563.0
2020-03-04 11:40:00,57.18,57.25,57.05,57.2,260043.0,50.6865,50.7486,50.5713,50.7042,260043.0
2020-03-04 11:45:00,57.2,57.25,57.04,57.05,233255.0,50.7042,50.7486,50.5624,50.5713,233255.0
2020-03-04 11:50:00,57.05,57.18,57.02,57.07,206645.0,50.5713,50.6865,50.5447,50.589,206645.0
2020-03-04 11:55:00,57.06,57.41,57.02,57.29,181378.0,50.5801,50.8904,50.5447,50.784,181378.0
2020-03-04 12:00:00,57.29,57.52,57.29,57.51,147293.0,50.784,50.9879,50.784,50.979,147293.0
2020-03-04 12:05:00,57.52,57.54,57.42,57.52,128149.0,50.9879,51.0056,50.8992,50.9879,128149.0
2020-03-04 12:10:00,57.52,57.61,57.47,57.57,179226.0,50.9879,51.0677,50.9436,51.0322,179226.0
2020-03-04 12:15:00,57.58,57.7,57.54,57.62,192200.0,51.0411,51.1474,51.0056,51.0765,192200.0
2020-03-04 12:20:00,57.62,57.68,57.54,57.67,200182.0,51.0765,51.1297,51.0056,51.1209,200182.0
2020-03-04 12:25:00,57.67,57.68,57.51,57.58,182500.0,51.1209,51.1297,50.979,51.0411,182500.0
2020-03-04 12:30:00,57.57,57.64,57.44,57.48,131445.0,51.0322,51.0943,50.917,50.9524,131445.0
2020-03-04 12:35:00,57.47,57.54,57.41,57.41,108804.0,50.9436,51.0056,50.8904,50.8904,108804.0
2020-03-04 12:40:00,57.42,57.48,57.36,57.43,129384.0,50.8992,50.9524,50.8461,50.9081,129384.0
2020-03-04 12:45:00,57.43,57.6,57.4,57.6,135606.0,50.9081,51.0588,50.8815,51.0588,135606.0
2020-03-04 12:50:00,57.61,57.71,57.56,57.7,121719.0,51.0677,51.1563,51.0233,51.1474,121719.0
2020-03-04 12:55:00,57.71,57.9,57.66,57.87,180438.0,51.1563,51.3247,51.112,51.2981,180438.0
2020-03-04 13:00:00,57.87,57.94,57.82,57.94,126209.0,51.2981,51.3602,51.2538,51.3602,126209.0
2020-03-04 13:05:00,57.93,57.98,57.86,57.89,159752.0,51.3513,51.3957,51.2893,51.3159,159752.0
2020-03-04 13:10:00,57.89,57.91,57.82,57.9,93826.0,51.3159,51.3336,51.2538,51.3247,93826.0
2020-03-04 13:15:00,57.9,58.05,57.89,58.04,197095.0,51.3247,51.4577,51.3159,51.4488,197095.0
2020-03-04 13:20:00,58.04,58.1,57.99,58.09,177384.0,51.4488,51.502,51.4045,51.4932,177384.0
2020-03-04 13:25:00,58.09,58.12,57.95,57.97,116089.0,51.4932,51.5198,51.3691,51.3868,116089.0
2020-03-04 13:30:00,57.97,58.09,57.96,58.09,170719.0,51.3868,51.4932,51.3779,51.4932,170719.0
2020-03-04 13:35:00,58.09,58.1,57.9,57.9,202945.0,51.4932,51.502,51.3247,51.3247,202945.0
2020-03-04 13:40:00,57.91,58.0,57.9,57.97,109694.0,51.3336,51.4134,51.3247,51.3868,109694.0
2020-03-04 13:45:00,57.97,58.01,57.88,57.97,144907.0,51.3868,51.4222,51.307,51.3868,144907.0
2020-03-04 13:50:00,57.97,58.06,57.97,58.05,111168.0,51.3868,51.4666,51.3868,51.4577,111168.0
2020-03-04 13:55:00,58.04,58.04,57.91,57.96,116535.0,51.4488,51.4488,51.3336,51.3779,116535.0
2020-03-04 14:00:00,57.97,58.03,57.86,57.94,198655.0,51.3868,51.44,51.2893,51.3602,198655.0
2020-03-04 14:05:00,57.95,58.01,57.85,57.96,151842.0,51.3691,51.4222,51.2804,51.3779,151842.0
2020-03-04 14:10:00,57.96,58.06,57.94,57.95,138125.0,51.3779,51.4666,51.3602,51.3691,138125.0
2020-03-04 14:15:00,57.95,58.11,57.94,58.09,155722.0,51.3691,51.5109,51.3602,51.4932,155722.0
2020-03-04 14:20:00,58.09,58.13,58.01,58.08,112317.0,51.4932,51.5286,51.4222,51.4843,112317.0
2020-03-04 14:25:00,58.08,58.26,58.08,58.19,246205.0,51.4843,51.6439,51.4843,51.5818,246205.0
2020-03-04 14:30:00,58.19,58.25,58.08,58.11,287248.0,51.5818,51.635,51.4843,51.5109,287248.0
2020-03-04 14:35:00,58.12,58.24,58.04,58.05,295692.0,51.5198,51.6261,51.4488,51.4577,295692.0
2020-03-04 14:40:00,58.05,58.09,57.98,58.05,204242.0,51.4577,51.4932,51.3957,51.4577,204242.0
2020-03-04 14:45:00,58.04,58.05,57.89,57.92,196777.0,51.4488,51.4577,51.3159,51.3425,196777.0
2020-03-04 14:50:00,57.92,57.99,57.8,57.81,318719.0,51.3425,51.4045,51.2361,51.245,318719.0
2020-03-04 14:55:00,57.81,57.97,57.78,57.91,143847.0,51.245,51.3868,51.2184,51.3336,143847.0
2020-03-04 15:00:00,57.9,58.06,57.87,58.05,163921.0,51.3247,51.4666,51.2981,51.4577,163921.0
2020-03-04 15:05:00,58.04,58.15,57.98,58.08,196210.0,51.4488,51.5463,51.3957,51.4843,196210.0
2020-03-04 15:10:00,58.08,58.16,58.03,58.13,242412.0,51.4843,51.5552,51.44,51.5286,242412.0
2020-03-04 15:15:00,58.13,58.15,58.06,58.1,124222.0,51.5286,51.5463,51.4666,51.502,124222.0
2020-03-04 15:20:00,58.11,58.27,58.09,58.21,148634.0,51.5109,51.6527,51.4932,51.5995,148634.0
2020-03-04 15:25:00,58.21,58.32,58.21,58.32,173195.0,51.5995,51.697,51.5995,51.697,173195.0
2020-03-04 15:30:00,58.32,58.46,58.29,58.46,297267.0,51.697,51.8211,51.6704,51.8211,297267.0
2020-03-04 15:35:00,58.46,58.49,58.3,58.37,397340.0,51.8211,51.8477,51.6793,51.7414,397340.0
2020-03-04 15:40:00,58.37,58.39,58.2,58.21,290599.0,51.7414,51.7591,51.5907,51.5995,290599.0
2020-03-04 15:45:00,58.2,58.27,58.1,58.2,352586.0,51.5907,51.6527,51.502,51.5907,352586.0
2020-03-04 15:50:00,58.19,58.71,58.19,58.71,1242462.0,51.5818,52.0428,51.5818,52.0428,1242462.0
2020-03-04 15:55:00,58.71,58.71,58.55,58.69,1819676.0,52.0428,52.0428,51.9009,52.025,1819676.0
2020-03-05 09:30:00,57.0,57.72,56.88,57.72,784406.0,50.5269,51.1652,50.4206,51.1652,784406.0
2020-03-05 09:35:00,57.71,57.98,57.57,57.81,458324.0,51.1563,51.3957,51.0322,51.245,458324.0
2020-03-05 09:40:00,57.81,57.95,57.58,57.94,342356.0,51.245,51.3691,51.0411,51.3602,342356.0
2020-03-05 09:45:00,57.94,57.94,57.68,57.76,287396.0,51.3602,51.3602,51.1297,51.2006,287396.0
2020-03-05 09:50:00,57.76,57.9,57.63,57.76,458834.0,51.2006,51.3247,51.0854,51.2006,458834.0
2020-03-05 09:55:00,57.77,57.85,57.59,57.85,298138.0,51.2095,51.2804,51.0499,51.2804,298138.0
2020-03-05 10:00:00,57.84,57.95,57.7,57.72,315513.0,51.2716,51.3691,51.1474,51.1652,315513.0
2020-03-05 10:05:00,57.71,57.97,57.65,57.93,218704.0,51.1563,51.3868,51.1031,51.3513,218704.0
2020-03-05 10:10:00,57.92,58.2,57.9,58.14,254187.0,51.3425,51.5907,51.3247,51.5375,254187.0
2020-03-05 10:15:00,58.14,58.2,57.97,58.16,235900.0,51.5375,51.5907,51.3868,51.5552,235900.0
2020-03-05 10:20:00,58.15,58.29,58.07,58.09,465544.0,51.5463,51.6704,51.4754,51.4932,465544.0
2020-03-05 10:25:00,58.09,58.24,58.03,58.15,363503.0,51.4932,51.6261,51.44,51.5463,363503.0
2020-03-05 10:30:00,58.14,58.25,58.06,58.15,231302.0,51.5375,51.635,51.4666,51.5463,231302.0
2020-03-05 10:35:00,58.17,58.18,58.07,58.08,172962.0,51.5641,51.5729,51.4754,51.4843,172962.0
2020-03-05 10:40:00,58.08,58.31,58.07,58.25,168200.0,51.4843,51.6882,51.4754,51.635,168200.0
2020-03-05 10:45:00,58.24,58.46,58.17,58.42,205612.0,51.6261,51.8211,51.5641,51.7857,205612.0
2020-03-05 10:50:00,58.42,58.54,58.36,58.52,234351.0,51.7857,51.8921,51.7325,51.8743,234351.0
2020-03-05 10:55:00,58.52,58.53,58.27,58.34,194775.0,51.8743,51.8832,51.6527,51.7148,194775.0
2020-03-05 11:00:00,58.34,58.46,58.2,58.33,291281.0,51.7148,51.8211,51.5907,51.7059,291281.0
2020-03-05 11:05:00,58.33,58.49,58.3,58.46,152527.0,51.7059,51.8477,51.6793,51.8211,152527.0
2020-03-05 11:10:00,58.46,58.64,58.37,58.58,200909.0,51.8211,51.9807,51.7414,51.9275,200909.0
2020-03-05 11:15:00,58.59,58.66,58.55,58.62,147661.0,51.9364,51.9984,51.9009,51.963,147661.0
2020-03-05 11:20:00,58.62,58.63,58.43,58.45,184627.0,51.963,51.9718,51.7945,51.8123,184627.0
2020-03-05 11:25:00,58.45,58.66,58.38,58.53,288141.0,51.8123,51.9984,51.7502,51.8832,288141.0
2020-03-05 11:30:00,58.53,58.61,58.39,58.39,193642.0,51.8832,51.9541,51.7591,51.7591,193642.0
2020-03-05 11:35:00,58.39,58.39,58.23,58.23,193053.0,51.7591,51.7591,51.6173,51.6173,193053.0
2020-03-05 11:40:00,58.23,58.26,58.06,58.11,175497.0,51.6173,51.6439,51.4666,51.5109,175497.0
2020-03-05 11:45:00,58.11,58.24,58.08,58.22,123342.0,51.5109,51.6261,51.4843,51.6084,123342.0
2020-03-05 11:50:00,58.22,58.25,58.09,58.15,136945.0,51.6084,51.635,51.4932,51.5463,136945.0
2020-03-05 11:55:00,58.15,58.15,57.96,58.06,237678.0,51.5463,51.5463,51.3779,51.4666,237678.0
2020-03-05 12:00:00,58.07,58.11,57.98,58.03,139814.0,51.4754,51.5109,51.3957,51.44,139814.0
2020-03-05 12:05:00,58.02,58.04,57.89,57.95,184879.0,51.4311,51.4488,51.3159,51.3691,184879.0
2020-03-05 12:10:00,57.94,58.08,57.9,57.98,134529.0,51.3602,51.4843,51.3247,51.3957,134529.0
2020-03-05 12:15:00,57.98,58.05,57.9,57.94,171550.0,51.3957,51.4577,51.3247,51.3602,171550.0
2020-03-05 12:20:00,57.94,57.99,57.83,57.83,207801.0,51.3602,51.4045,51.2627,51.2627,207801.0
2020-03-05 12:25:00,57.85,57.86,57.74,57.79,165406.0,51.2804,51.2893,51.1829,51.2272,165406.0
2020-03-05 12:30:00,57.79,57.97,57.77,57.92,151090.0,51.2272,51.3868,51.2095,51.3425,151090.0
2020-03-05 12:35:00,57.93,57.96,57.62,57.64,155802.0,51.3513,51.3779,51.0765,51.0943,155802.0
2020-03-05 12:40:00,57.64,57.66,57.35,57.36,270605.0,51.0943,51.112,50.8372,50.8461,270605.0
2020-03-05 12:45:00,57.36,57.48,57.29,57.47,249069.0,50.8461,50.9524,50.784,50.9436,249069.0
2020-03-05 12:50:00,57.46,57.5,57.3,57.41,192953.0,50.9347,50.9702,50.7929,50.8904,192953.0
2020-03-05 12:55:00,57.4,57.42,57.26,57.27,177072.0,50.8815,50.8992,50.7574,50.7663,177072.0
2020-03-05 13:00:00,57.27,57.36,57.2,57.22,169582.0,50.7663,50.8461,50.7042,50.722,169582.0
2020-03-05 13:05:00,57.21,57.3,57.12,57.18,174303.0,50.7131,50.7929,50.6333,50.6865,174303.0
2020-03-05 13:10:00,57.18,57.26,57.04,57.12,229745.0,50.6865,50.7574,50.5624,50.6333,229745.0
2020-03-05 13:15:00,57.11,57.15,57.01,57.12,219631.0,50.6245,50.6599,50.5358,50.6333,219631.0
2020-03-05 13:20:00,57.11,57.31,57.06,57.22,159936.0,50.6245,50.8017,50.5801,50.722,159936.0
2020-03-05 13:25:00,57.23,57.34,57.18,57.29,138379.0,50.7308,50.8283,50.6865,50.784,138379.0
2020-03-05 13:30:00,57.29,57.42,57.19,57.35,196619.0,50.784,50.8992,50.6954,50.8372,196619.0
2020-03-05 13:35:00,57.36,57.47,57.3,57.3,155055.0,50.8461,50.9436,50.7929,50.7929,155055.0
2020-03-05 13:40:00,57.3,57.34,57.17,57.18,137141.0,50.7929,50.8283,50.6776,50.6865,137141.0
2020-03-05 13:45:00,57.19,57.52,57.13,57.48,239590.0,50.6954,50.9879,50.6422,50.9524,239590.0
2020-03-05 13:50:00,57.49,57.55,57.2,57.21,172361.0,50.9613,51.0145,50.7042,50.7131,172361.0
2020-03-05 13:55:00,57.21,57.4,57.2,57.34,182226.0,50.7131,50.8815,50.7042,50.8283,182226.0
2020-03-05 14:00:00,57.34,57.34,57.01,57.07,207859.0,50.8283,50.8283,50.5358,50.589,207859.0
2020-03-05 14:05:00,57.08,57.19,57.07,57.1,121759.0,50.5979,50.6954,50.589,50.6156,121759.0
2020-03-05 14:10:00,57.1,57.27,57.07,57.17,157500.0,50.6156,50.7663,50.589,50.6776,157500.0
2020-03-05 14:15:00,57.17,57.17,56.99,57.02,166431.0,50.6776,50.6776,50.5181,50.5447,166431.0
2020-03-05 14:20:00,57.02,57.04,56.86,56.87,157119.0,50.5447,50.5624,50.4028,50.4117,157119.0
2020-03-05 14:25:00,56.86,56.95,56.82,56.86,208535.0,50.4028,50.4826,50.3674,50.4028,208535.0
2020-03-05 14:30:00,56.86,57.14,56.86,57.09,223729.0,50.4028,50.651,50.4028,50.6067,223729.0
2020-03-05 14:35:00,57.08,57.25,56.98,57.2,221456.0,50.5979,50.7486,50.5092,50.7042,221456.0
2020-03-05 14:40:00,57.19,57.31,57.12,57.13,216373.0,50.6954,50.8017,50.6333,50.6422,216373.0
2020-03-05 14:45:00,57.14,57.24,57.04,57.23,173365.0,50.651,50.7397,50.5624,50.7308,173365.0
2020-03-05 14:50:00,57.24,57.34,57.07,57.08,209241.0,50.7397,50.8283,50.589,50.5979,209241.0
2020-03-05 14:55:00,57.08,57.24,57.08,57.17,165735.0,50.5979,50.7397,50.5979,50.6776,165735.0
2020-03-05 15:00:00,57.19,57.2,57.04,57.05,217680.0,50.6954,50.7042,50.5624,50.5713,217680.0
2020-03-05 15:05:00,57.05,57.16,57.02,57.1,281997.0,50.5713,50.6688,50.5447,50.6156,281997.0
2020-03-05 15:10:00,57.09,57.16,56.73,56.8,314963.0,50.6067,50.6688,50.2876,50.3497,314963.0
2020-03-05 15:15:00,56.8,56.86,56.63,56.82,334493.0,50.3497,50.4028,50.199,50.3674,334493.0
2020-03-05 15:20:00,56.83,56.91,56.72,56.74,253597.0,50.3762,50.4472,50.2787,50.2965,253597.0
2020-03-05 15:25:00,56.74,56.85,56.61,56.72,360568.0,50.2965,50.394,50.1812,50.2787,360568.0
2020-03-05 15:30:00,56.72,57.2,56.65,57.07,523767.0,50.2787,50.7042,50.2167,50.589,523767.0
2020-03-05 15:35:00,57.07,57.11,56.81,56.81,384529.0,50.589,50.6245,50.3585,50.3585,384529.0
2020-03-05 15:40:00,56.82,56.96,56.67,56.92,369974.0,50.3674,50.4915,50.2344,50.456,369974.0
2020-03-05 15:45:00,56.92,56.98,56.69,56.86,496412.0,50.456,50.5092,50.2521,50.4028,496412.0
2020-03-05 15:50:00,56.86,57.1,56.76,56.77,1205963.0,50.4028,50.6156,50.3142,50.3231,1205963.0
2020-03-05 15:55:00,56.78,57.1,56.65,56.96,2014650.0,50.3319,50.6156,50.2167,50.4915,2014650.0
2020-03-06 09:30:00,55.18,55.31,54.84,54.98,1531459.0,48.9136,49.0289,48.6122,48.7363,1531459.0
2020-03-06 09:35:00,54.97,55.46,54.97,55.3,905950.0,48.7275,49.1618,48.7275,49.02,905950.0
2020-03-06 09:40:00,55.3,55.36,55.05,55.3,599211.0,49.02,49.0732,48.7984,49.02,599211.0
2020-03-06 09:45:00,55.28,55.43,55.16,55.3,692585.0,49.0023,49.1352,48.8959,49.02,692585.0
2020-03-06 09:50:00,55.3,55.35,55.04,55.25,472527.0,49.02,49.0643,48.7895,48.9757,472527.0
2020-03-06 09:55:00,55.24,55.66,55.19,55.58,486806.0,48.9668,49.3391,48.9225,49.2682,486806.0
2020-03-06 10:00:00,55.57,55.69,55.49,55.58,428640.0,49.2593,49.3657,49.1884,49.2682,428640.0
2020-03-06 10:05:00,55.59,55.7,55.15,55.18,556319.0,49.2771,49.3746,48.887,48.9136,556319.0
2020-03-06 10:10:00,55.18,55.42,55.08,55.38,366420.0,48.9136,49.1264,48.825,49.0909,366420.0
2020-03-06 10:15:00,55.36,55.59,55.35,55.4,392968.0,49.0732,49.2771,49.0643,49.1086,392968.0
2020-03-06 10:20:00,55.4,55.59,55.25,55.57,351909.0,49.1086,49.2771,48.9757,49.2593,351909.0
2020-03-06 10:25:00,55.57,55.91,55.54,55.8,552654.0,49.2593,49.5607,49.2327,49.4632,552654.0
2020-03-06 10:30:00,55.8,55.99,55.69,55.69,368403.0,49.4632,49.6316,49.3657,49.3657,368403.0
2020-03-06 10:35:00,55.69,55.85,55.61,55.8,300198.0,49.3657,49.5075,49.2948,49.4632,300198.0
2020-03-06 10:40:00,55.79,55.94,55.67,55.8,374005.0,49.4544,49.5873,49.348,49.4632,374005.0
2020-03-06 10:45:00,55.79,55.97,55.69,55.97,324596.0,49.4544,49.6139,49.3657,49.6139,324596.0
2020-03-06 10:50:00,55.96,56.01,55.71,55.73,315002.0,49.605,49.6494,49.3834,49.4012,315002.0
2020-03-06 10:55:00,55.72,55.75,55.47,55.67,247821.0,49.3923,49.4189,49.1707,49.348,247821.0
2020-03-06 11:00:00,55.68,55.8,55.48,55.54,285307.0,49.3568,49.4632,49.1796,49.2327,285307.0
2020-03-06 11:05:00,55.54,55.58,55.34,55.37,313401.0,49.2327,49.2682,49.0555,49.082,313401.0
2020-03-06 11:10:00,55.36,55.38,55.11,55.17,317921.0,49.0732,49.0909,48.8516,48.9048,317921.0
2020-03-06 11:15:00,55.17,55.27,55.09,55.12,284929.0,48.9048,48.9934,48.8338,48.8604,284929.0
2020-03-06 11:20:00,55.12,55.26,55.11,55.22,309429.0,48.8604,48.9845,48.8516,48.9491,309429.0
2020-03-06 11:25:00,55.22,55.38,55.17,55.35,356797.0,48.9491,49.0909,48.9048,49.0643,356797.0
2020-03-06 11:30:00,55.35,55.55,55.33,55.44,386356.0,49.0643,49.2416,49.0466,49.1441,386356.0
2020-03-06 11:35:00,55.44,55.47,55.2,55.36,234489.0,49.1441,49.1707,48.9314,49.0732,234489.0
2020-03-06 11:40:00,55.35,55.36,55.09,55.13,219387.0,49.0643,49.0732,48.8338,48.8693,219387.0
2020-03-06 11:45:00,55.13,55.15,55.02,55.04,225708.0,48.8693,48.887,48.7718,48.7895,225708.0
2020-03-06 11:50:00,55.04,55.22,55.02,55.17,251954.0,48.7895,48.9491,48.7718,48.9048,251954.0
2020-03-06 11:55:00,55.17,55.21,55.04,55.17,199422.0,48.9048,48.9402,48.7895,48.9048,199422.0
2020-03-06 12:00:00,55.17,55.2,55.01,55.03,214244.0,48.9048,48.9314,48.7629,48.7807,214244.0
2020-03-06 12:05:00,55.03,55.19,55.0,55.12,212520.0,48.7807,48.9225,48.7541,48.8604,212520.0
2020-03-06 12:10:00,55.12,55.25,55.09,55.22,154866.0,48.8604,48.9757,48.8338,48.9491,154866.0
2020-03-06 12:15:00,55.22,55.3,55.13,55.16,161062.0,48.9491,49.02,48.8693,48.8959,161062.0
2020-03-06 12:20:00,55.16,55.32,55.15,55.18,169974.0,48.8959,49.0377,48.887,48.9136,169974.0
2020-03-06 12:25:00,55.18,55.22,55.13,55.16,130124.0,48.9136,48.9491,48.8693,48.8959,130124.0
2020-03-06 12:30:00,55.17,55.42,55.13,55.41,248365.0,48.9048,49.1264,48.8693,49.1175,248365.0
2020-03-06 12:35:00,55.42,55.69,55.35,55.51,393054.0,49.1264,49.3657,49.0643,49.2062,393054.0
2020-03-06 12:40:00,55.52,55.64,55.46,55.62,219190.0,49.215,49.3214,49.1618,49.3037,219190.0
2020-03-06 12:45:00,55.61,55.71,55.44,55.46,170233.0,49.2948,49.3834,49.1441,49.1618,170233.0
2020-03-06 12:50:00,55.45,55.51,55.38,55.4,138390.0,49.153,49.2062,49.0909,49.1086,138390.0
2020-03-06 12:55:00,55.41,55.44,55.3,55.35,160397.0,49.1175,49.1441,49.02,49.0643,160397.0
2020-03-06 13:00:00,55.34,55.53,55.34,55.48,140472.0,49.0555,49.2239,49.0555,49.1796,140472.0
2020-03-06 13:05:00,55.48,55.61,55.46,55.5,176356.0,49.1796,49.2948,49.1618,49.1973,176356.0
2020-03-06 13:10:00,55.52,55.55,55.39,55.4,136885.0,49.215,49.2416,49.0998,49.1086,136885.0
2020-03-06 13:15:00,55.41,55.52,55.36,55.41,112728.0,49.1175,49.215,49.0732,49.1175,112728.0
2020-03-06 13:20:00,55.41,55.7,55.41,55.64,263111.0,49.1175,49.3746,49.1175,49.3214,263111.0
2020-03-06 13:25:00,55.63,55.64,55.35,55.42,183916.0,49.3125,49.3214,49.0643,49.1264,183916.0
2020-03-06 13:30:00,55.42,55.53,55.27,55.29,184649.0,49.1264,49.2239,48.9934,49.0111,184649.0
2020-03-06 13:35:00,55.3,55.45,55.24,55.44,190676.0,49.02,49.153,48.9668,49.1441,190676.0
2020-03-06 13:40:00,55.44,55.56,55.42,55.47,227366.0,49.1441,49.2505,49.1264,49.1707,227366.0
2020-03-06 13:45:00,55.48,55.48,55.28,55.32,257895.0,49.1796,49.1796,49.0023,49.0377,257895.0
2020-03-06 13:50:00,55.31,55.36,55.25,55.27,191707.0,49.0289,49.0732,48.9757,48.9934,191707.0
2020-03-06 13:55:00,55.28,55.37,55.24,55.28,184303.0,49.0023,49.082,48.9668,49.0023,184303.0
2020-03-06 14:00:00,55.29,55.3,55.15,55.2,231584.0,49.0111,49.02,48.887,48.9314,231584.0
2020-03-06 14:05:00,55.2,55.25,55.03,55.05,227861.0,48.9314,48.9757,48.7807,48.7984,227861.0
2020-03-06 14:10:00,55.05,55.14,55.01,55.05,165127.0,48.7984,48.8782,48.7629,48.7984,165127.0
2020-03-06 14:15:00,55.05,55.11,55.0,55.07,160793.0,48.7984,48.8516,48.7541,48.8161,160793.0
2020-03-06 14:20:00,55.07,55.15,54.97,55.09,256264.0,48.8161,48.887,48.7275,48.8338,256264.0
2020-03-06 14:25:00,55.09,55.25,55.06,55.09,156471.0,48.8338,48.9757,48.8073,48.8338,156471.0
2020-03-06 14:30:00,55.09,55.16,54.91,54.91,263000.0,48.8338,48.8959,48.6743,48.6743,263000.0
2020-03-06 14:35:00,54.91,54.93,54.77,54.8,266782.0,48.6743,48.692,48.5502,48.5768,266782.0
2020-03-06 14:40:00,54.81,54.97,54.75,54.93,292381.0,48.5856,48.7275,48.5325,48.692,292381.0
2020-03-06 14:45:00,54.93,55.02,54.76,54.76,234283.0,48.692,48.7718,48.5413,48.5413,234283.0
2020-03-06 14:50:00,54.76,54.85,54.72,54.79,193610.0,48.5413,48.6211,48.5059,48.5679,193610.0
2020-03-06 14:55:00,54.8,54.95,54.77,54.79,270697.0,48.5768,48.7097,48.5502,48.5679,270697.0
2020-03-06 15:00:00,54.79,54.91,54.71,54.73,253246.0,48.5679,48.6743,48.497,48.5147,253246.0
2020-03-06 15:05:00,54.73,54.73,54.54,54.58,399786.0,48.5147,48.5147,48.3463,48.3818,399786.0
2020-03-06 15:10:00,54.59,54.97,54.58,54.75,415039.0,48.3906,48.7275,48.3818,48.5325,415039.0
2020-03-06 15:15:00,54.75,55.08,54.74,55.06,426023.0,48.5325,48.825,48.5236,48.8073,426023.0
2020-03-06 15:20:00,55.06,55.07,54.9,55.05,432784.0,48.8073,48.8161,48.6654,48.7984,432784.0
2020-03-06 15:25:00,55.05,55.12,54.84,54.89,506455.0,48.7984,48.8604,48.6122,48.6566,506455.0
2020-03-06 15:30:00,54.88,55.36,54.82,55.28,754118.0,48.6477,49.0732,48.5945,49.0023,754118.0
2020-03-06 15:35:00,55.28,55.44,55.01,55.05,621082.0,49.0023,49.1441,48.7629,48.7984,621082.0
2020-03-06 15:40:00,55.05,55.38,55.01,55.35,571498.0,48.7984,49.0909,48.7629,49.0643,571498.0
2020-03-06 15:45:00,55.35,55.51,55.24,55.45,861577.0,49.0643,49.2062,48.9668,49.153,861577.0
2020-03-06 15:50:00,55.45,55.99,55.44,55.71,1526595.0,49.153,49.6316,49.1441,49.3834,1526595.0
2020-03-06 15:55:00,55.72,55.97,55.67,55.77,2289167.0,49.3923,49.6139,49.348,49.4366,2289167.0
2020-03-09 09:30:00,51.95,52.33,51.06,52.08,1683262.0,46.0504,46.3873,45.2615,46.1657,1683262.0
2020-03-09 09:35:00,52.08,52.08,52.08,52.08,0.0,46.1657,46.1657,46.1657,46.1657,0.0
2020-03-09 09:40:00,52.08,52.08,52.08,52.08,0.0,46.1657,46.1657,46.1657,46.1657,0.0
2020-03-09 09:45:00,51.9,52.03,51.82,51.89,317522.0,46.0061,46.1213,45.9352,45.9972,317522.0
2020-03-09 09:50:00,51.88,51.94,51.24,51.53,1246173.0,45.9884,46.0416,45.4211,45.6781,1246173.0
2020-03-09 09:55:00,51.54,52.16,51.52,51.99,1449642.0,45.687,46.2366,45.6693,46.0859,1449642.0
2020-03-09 10:00:00,51.99,52.42,51.68,51.68,1121044.0,46.0859,46.4671,45.8111,45.8111,1121044.0
2020-03-09 10:05:00,51.7,52.13,51.69,51.93,1334473.0,45.8288,46.21,45.82,46.0327,1334473.0
2020-03-09 10:10:00,51.94,52.03,51.69,51.86,949666.0,46.0416,46.1213,45.82,45.9707,949666.0
2020-03-09 10:15:00,51.86,52.18,51.77,52.09,1225255.0,45.9707,46.2543,45.8909,46.1745,1225255.0
2020-03-09 10:20:00,52.11,52.16,51.66,51.77,840104.0,46.1923,46.2366,45.7934,45.8909,840104.0
2020-03-09 10:25:00,51.78,52.06,51.65,51.84,907553.0,45.8997,46.1479,45.7845,45.9529,907553.0
2020-03-09 10:30:00,51.84,52.06,51.73,51.91,976196.0,45.9529,46.1479,45.8554,46.015,976196.0
2020-03-09 10:35:00,51.91,52.06,51.73,52.06,800632.0,46.015,46.1479,45.8554,46.1479,800632.0
2020-03-09 10:40:00,52.06,52.11,51.78,51.8,688593.0,46.1479,46.1923,45.8997,45.9175,688593.0
2020-03-09 10:45:00,51.8,51.88,51.69,51.7,486409.0,45.9175,45.9884,45.82,45.8288,486409.0
2020-03-09 10:50:00,51.71,51.73,51.53,51.61,522207.0,45.8377,45.8554,45.6781,45.749,522207.0
2020-03-09 10:55:00,51.61,51.78,51.54,51.68,428959.0,45.749,45.8997,45.687,45.8111,428959.0
2020-03-09 11:00:00,51.67,51.83,51.5,51.65,539250.0,45.8022,45.9441,45.6515,45.7845,539250.0
2020-03-09 11:05:00,51.65,51.74,51.51,51.62,387111.0,45.7845,45.8643,45.6604,45.7579,387111.0
2020-03-09 11:10:00,51.63,51.95,51.59,51.89,501966.0,45.7668,46.0504,45.7313,45.9972,501966.0
2020-03-09 11:15:00,51.88,52.11,51.84,52.0,1050801.0,45.9884,46.1923,45.9529,46.0948,1050801.0
2020-03-09 11:20:00,52.0,52.06,51.86,52.04,449773.0,46.0948,46.1479,45.9707,46.1302,449773.0
2020-03-09 11:25:00,52.04,52.18,51.88,52.0,476921.0,46.1302,46.2543,45.9884,46.0948,476921.0
2020-03-09 11:30:00,52.0,52.17,51.8,52.15,411811.0,46.0948,46.2454,45.9175,46.2277,411811.0
2020-03-09 11:35:00,52.14,52.48,52.11,52.35,872842.0,46.2189,46.5202,46.1923,46.405,872842.0
2020-03-09 11:40:00,52.35,52.58,52.28,52.53,432790.0,46.405,46.6089,46.343,46.5646,432790.0
2020-03-09 11:45:00,52.52,52.61,52.37,52.55,683095.0,46.5557,46.6355,46.4227,46.5823,683095.0
2020-03-09 11:50:00,52.54,52.57,52.37,52.44,346884.0,46.5734,46.6,46.4227,46.4848,346884.0
2020-03-09 11:55:00,52.44,52.6,52.33,52.48,435586.0,46.4848,46.6266,46.3873,46.5202,435586.0
2020-03-09 12:00:00,52.48,52.52,52.31,52.4,335867.0,46.5202,46.5557,46.3696,46.4493,335867.0
2020-03-09 12:05:00,52.4,52.71,52.4,52.66,633270.0,46.4493,46.7241,46.4493,46.6798,633270.0
2020-03-09 12:10:00,52.66,52.69,52.43,52.47,443394.0,46.6798,46.7064,46.4759,46.5114,443394.0
2020-03-09 12:15:00,52.47,52.57,52.32,52.39,303441.0,46.5114,46.6,46.3784,46.4405,303441.0
2020-03-09 12:20:00,52.39,52.44,52.25,52.27,362758.0,46.4405,46.4848,46.3164,46.3341,362758.0
2020-03-09 12:25:00,52.25,52.28,52.07,52.13,314543.0,46.3164,46.343,46.1568,46.21,314543.0
2020-03-09 12:30:00,52.14,52.19,51.86,51.88,284473.0,46.2189,46.2632,45.9707,45.9884,284473.0
2020-03-09 12:35:00,51.89,52.1,51.79,52.01,473299.0,45.9972,46.1834,45.9086,46.1036,473299.0
2020-03-09 12:40:00,52.01,52.07,51.68,51.76,337212.0,46.1036,46.1568,45.8111,45.882,337212.0
2020-03-09 12:45:00,51.77,51.84,51.64,51.8,244746.0,45.8909,45.9529,45.7756,45.9175,244746.0
2020-03-09 12:50:00,51.8,51.98,51.76,51.89,288571.0,45.9175,46.077,45.882,45.9972,288571.0
2020-03-09 12:55:00,51.89,51.98,51.72,51.84,258585.0,45.9972,46.077,45.8466,45.9529,258585.0
2020-03-09 13:00:00,51.84,52.03,51.67,51.67,435234.0,45.9529,46.1213,45.8022,45.8022,435234.0
2020-03-09 13:05:00,51.68,51.83,51.52,51.66,290018.0,45.8111,45.9441,45.6693,45.7934,290018.0
2020-03-09 13:10:00,51.65,51.84,51.6,51.79,369519.0,45.7845,45.9529,45.7402,45.9086,369519.0
2020-03-09 13:15:00,51.79,51.79,51.53,51.56,220818.0,45.9086,45.9086,45.6781,45.7047,220818.0
2020-03-09 13:20:00,51.54,51.56,51.32,51.52,504435.0,45.687,45.7047,45.492,45.6693,504435.0
2020-03-09 13:25:00,51.53,51.59,51.26,51.33,358304.0,45.6781,45.7313,45.4388,45.5008,358304.0
2020-03-09 13:30:00,51.34,51.34,51.14,51.16,232946.0,45.5097,45.5097,45.3324,45.3501,232946.0
2020-03-09 13:35:00,51.16,51.25,51.03,51.04,251942.0,45.3501,45.4299,45.2349,45.2438,251942.0
2020-03-09 13:40:00,51.05,51.11,50.7,50.76,504323.0,45.2526,45.3058,44.9424,44.9956,504323.0
2020-03-09 13:45:00,50.78,51.07,50.75,50.93,434597.0,45.0133,45.2704,44.9867,45.1463,434597.0
2020-03-09 13:50:00,50.92,50.92,50.46,50.5,586550.0,45.1374,45.1374,44.7296,44.7651,586550.0
2020-03-09 13:55:00,50.49,50.52,50.3,50.36,673126.0,44.7562,44.7828,44.5878,44.641,673126.0
2020-03-09 14:00:00,50.37,50.51,50.11,50.12,507950.0,44.6499,44.774,44.4194,44.4283,507950.0
2020-03-09 14:05:00,50.11,50.32,50.0,50.31,688196.0,44.4194,44.6055,44.3219,44.5967,688196.0
2020-03-09 14:10:00,50.31,50.79,50.31,50.78,424997.0,44.5967,45.0222,44.5967,45.0133,424997.0
2020-03-09 14:15:00,50.77,51.13,50.77,51.02,402822.0,45.0044,45.3236,45.0044,45.226,402822.0
2020-03-09 14:20:00,51.02,51.15,50.86,50.91,446141.0,45.226,45.3413,45.0842,45.1285,446141.0
2020-03-09 14:25:00,50.91,50.92,50.76,50.77,281475.0,45.1285,45.1374,44.9956,45.0044,281475.0
2020-03-09 14:30:00,50.77,50.81,50.59,50.69,336993.0,45.0044,45.0399,44.8449,44.9335,336993.0
2020-03-09 14:35:00,50.69,50.83,50.55,50.77,346633.0,44.9335,45.0576,44.8094,45.0044,346633.0
2020-03-09 14:40:00,50.76,50.79,50.45,50.54,277824.0,44.9956,45.0222,44.7208,44.8006,277824.0
2020-03-09 14:45:00,50.54,50.77,50.46,50.75,580823.0,44.8006,45.0044,44.7296,44.9867,580823.0
2020-03-09 14:50:00,50.76,51.4,50.75,51.32,400410.0,44.9956,45.5629,44.9867,45.492,400410.0
2020-03-09 14:55:00,51.32,51.73,51.26,51.51,418390.0,45.492,45.8554,45.4388,45.6604,418390.0
2020-03-09 15:00:00,51.52,51.75,51.32,51.64,429770.0,45.6693,45.8731,45.492,45.7756,429770.0
2020-03-09 15:05:00,51.64,51.67,51.33,51.42,402343.0,45.7756,45.8022,45.5008,45.5806,402343.0
2020-03-09 15:10:00,51.41,51.42,51.16,51.18,292801.0,45.5718,45.5806,45.3501,45.3679,292801.0
2020-03-09 15:15:00,51.17,51.45,51.13,51.28,412087.0,45.359,45.6072,45.3236,45.4565,412087.0
2020-03-09 15:20:00,51.29,51.6,51.17,51.57,498473.0,45.4654,45.7402,45.359,45.7136,498473.0
2020-03-09 15:25:00,51.59,51.91,51.55,51.76,481001.0,45.7313,46.015,45.6959,45.882,481001.0
2020-03-09 15:30:00,51.75,51.76,51.43,51.5,493994.0,45.8731,45.882,45.5895,45.6515,493994.0
2020-03-09 15:35:00,51.5,51.94,51.5,51.9,915017.0,45.6515,46.0416,45.6515,46.0061,915017.0
2020-03-09 15:40:00,51.89,51.94,51.7,51.78,537740.0,45.9972,46.0416,45.8288,45.8997,537740.0
2020-03-09 15:45:00,51.78,51.92,51.65,51.68,985850.0,45.8997,46.0238,45.7845,45.8111,985850.0
2020-03-09 15:50:00,51.68,51.7,51.35,51.57,675754.0,45.8111,45.8288,45.5186,45.7136,675754.0
2020-03-09 15:55:00,51.57,51.57,50.82,50.82,1256882.0,45.7136,45.7136,45.0488,45.0488,1256882.0
2020-03-10 09:30:00,52.81,53.02,52.23,52.87,1166649.0,46.8128,46.9989,46.2986,46.866,1166649.0
2020-03-10 09:35:00,52.87,52.89,52.24,52.44,417759.0,46.866,46.8837,46.3075,46.4848,417759.0
2020-03-10 09:40:00,52.43,52.43,52.1,52.29,469026.0,46.4759,46.4759,46.1834,46.3518,469026.0
2020-03-10 09:45:00,52.29,52.39,51.97,52.02,584950.0,46.3518,46.4405,46.0682,46.1125,584950.0
2020-03-10 09:50:00,52.02,52.09,51.82,51.97,581919.0,46.1125,46.1745,45.9352,46.0682,581919.0
2020-03-10 09:55:00,51.96,52.08,51.8,51.87,343772.0,46.0593,46.1657,45.9175,45.9795,343772.0
2020-03-10 10:00:00,51.87,52.11,51.7,52.05,437009.0,45.9795,46.1923,45.8288,46.1391,437009.0
2020-03-10 10:05:00,52.06,52.52,51.98,52.38,423821.0,46.1479,46.5557,46.077,46.4316,423821.0
2020-03-10 10:10:00,52.38,52.58,52.37,52.45,394863.0,46.4316,46.6089,46.4227,46.4937,394863.0
2020-03-10 10:15:00,52.45,52.54,52.28,52.53,322880.0,46.4937,46.5734,46.343,46.5646,322880.0
2020-03-10 10:20:00,52.53,52.9,52.53,52.75,519493.0,46.5646,46.8925,46.5646,46.7596,519493.0
2020-03-10 10:25:00,52.75,52.75,52.53,52.54,209319.0,46.7596,46.7596,46.5646,46.5734,209319.0
2020-03-10 10:30:00,52.53,52.54,52.22,52.31,254802.0,46.5646,46.5734,46.2898,46.3696,254802.0
2020-03-10 10:35:00,52.31,52.43,52.1,52.13,220967.0,46.3696,46.4759,46.1834,46.21,220967.0
2020-03-10 10:40:00,52.13,52.16,51.9,51.91,316748.0,46.21,46.2366,46.0061,46.015,316748.0
2020-03-10 10:45:00,51.91,52.02,51.71,51.74,276511.0,46.015,46.1125,45.8377,45.8643,276511.0
2020-03-10 10:50:00,51.75,51.82,51.52,51.53,270104.0,45.8731,45.9352,45.6693,45.6781,270104.0
2020-03-10 10:55:00,51.54,51.72,51.39,51.39,409844.0,45.687,45.8466,45.554,45.554,409844.0
2020-03-10 11:00:00,51.38,51.76,51.33,51.68,252530.0,45.5452,45.882,45.5008,45.8111,252530.0
2020-03-10 11:05:00,51.67,51.89,51.61,51.79,235741.0,45.8022,45.9972,45.749,45.9086,235741.0
2020-03-10 11:10:00,51.79,51.8,51.41,51.41,229843.0,45.9086,45.9175,45.5718,45.5718,229843.0
2020-03-10 11:15:00,51.41,51.52,51.18,51.2,209684.0,45.5718,45.6693,45.3679,45.3856,209684.0
2020-03-10 11:20:00,51.2,51.3,51.01,51.01,244088.0,45.3856,45.4742,45.2172,45.2172,244088.0
2020-03-10 11:25:00,51.01,51.05,50.7,50.71,504957.0,45.2172,45.2526,44.9424,44.9513,504957.0
2020-03-10 11:30:00,50.71,50.92,50.54,50.76,419902.0,44.9513,45.1374,44.8006,44.9956,419902.0
2020-03-10 11:35:00,50.77,50.77,50.43,50.64,371391.0,45.0044,45.0044,44.703,44.8892,371391.0
2020-03-10 11:40:00,50.65,51.05,50.48,51.04,326125.0,44.8981,45.2526,44.7474,45.2438,326125.0
2020-03-10 11:45:00,51.05,51.17,50.96,50.98,274574.0,45.2526,45.359,45.1729,45.1906,274574.0
2020-03-10 11:50:00,50.98,51.06,50.66,50.68,219855.0,45.1906,45.2615,44.9069,44.9247,219855.0
2020-03-10 11:55:00,50.68,50.96,50.61,50.79,241502.0,44.9247,45.1729,44.8626,45.0222,241502.0
2020-03-10 12:00:00,50.79,51.3,50.79,50.98,300292.0,45.0222,45.4742,45.0222,45.1906,300292.0
2020-03-10 12:05:00,50.98,51.19,50.92,51.11,227236.0,45.1906,45.3767,45.1374,45.3058,227236.0
2020-03-10 12:10:00,51.11,51.58,51.11,51.49,267403.0,45.3058,45.7225,45.3058,45.6427,267403.0
2020-03-10 12:15:00,51.5,51.57,51.36,51.47,300644.0,45.6515,45.7136,45.5274,45.6249,300644.0
2020-03-10 12:20:00,51.47,51.48,51.33,51.45,187083.0,45.6249,45.6338,45.5008,45.6072,187083.0
2020-03-10 12:25:00,51.44,51.48,51.21,51.24,222190.0,45.5983,45.6338,45.3945,45.4211,222190.0
2020-03-10 12:30:00,51.23,51.23,50.94,51.02,269065.0,45.4122,45.4122,45.1551,45.226,269065.0
2020-03-10 12:35:00,51.01,51.28,50.91,51.16,234641.0,45.2172,45.4565,45.1285,45.3501,234641.0
2020-03-10 12:40:00,51.16,51.38,50.96,51.34,288249.0,45.3501,45.5452,45.1729,45.5097,288249.0
2020-03-10 12:45:00,51.36,51.39,51.2,51.2,224261.0,45.5274,45.554,45.3856,45.3856,224261.0
2020-03-10 12:50:00,51.21,51.41,51.1,51.38,151738.0,45.3945,45.5718,45.297,45.5452,151738.0
2020-03-10 12:55:00,51.38,51.48,51.33,51.33,160225.0,45.5452,45.6338,45.5008,45.5008,160225.0
2020-03-10 13:00:00,51.33,51.33,51.08,51.15,153027.0,45.5008,45.5008,45.2792,45.3413,153027.0
2020-03-10 13:05:00,51.14,51.53,51.04,51.53,272098.0,45.3324,45.6781,45.2438,45.6781,272098.0
2020-03-10 13:10:00,51.53,51.54,51.3,51.52,228302.0,45.6781,45.687,45.4742,45.6693,228302.0
2020-03-10 13:15:00,51.52,51.54,51.23,51.48,282449.0,45.6693,45.687,45.4122,45.6338,282449.0
2020-03-10 13:20:00,51.47,51.6,51.39,51.5,185720.0,45.6249,45.7402,45.554,45.6515,185720.0
2020-03-10 13:25:00,51.5,51.5,51.29,51.38,157808.0,45.6515,45.6515,45.4654,45.5452,157808.0
2020-03-10 13:30:00,51.38,51.82,51.3,51.78,268060.0,45.5452,45.9352,45.4742,45.8997,268060.0
2020-03-10 13:35:00,51.78,51.78,51.38,51.51,252980.0,45.8997,45.8997,45.5452,45.6604,252980.0
2020-03-10 13:40:00,51.52,51.61,51.31,51.37,191146.0,45.6693,45.749,45.4831,45.5363,191146.0
2020-03-10 13:45:00,51.36,51.36,51.13,51.21,200950.0,45.5274,45.5274,45.3236,45.3945,200950.0
2020-03-10 13:50:00,51.21,51.31,51.1,51.17,368389.0,45.3945,45.4831,45.297,45.359,368389.0
2020-03-10 13:55:00,51.17,51.26,51.13,51.2,322888.0,45.359,45.4388,45.3236,45.3856,322888.0
2020-03-10 14:00:00,51.2,51.2,50.94,51.06,195015.0,45.3856,45.3856,45.1551,45.2615,195015.0
2020-03-10 14:05:00,51.06,51.48,50.97,51.47,260738.0,45.2615,45.6338,45.1817,45.6249,260738.0
2020-03-10 14:10:00,51.46,51.56,51.35,51.55,293781.0,45.6161,45.7047,45.5186,45.6959,293781.0
2020-03-10 14:15:00,51.55,51.71,51.5,51.58,284070.0,45.6959,45.8377,45.6515,45.7225,284070.0
2020-03-10 14:20:00,51.59,51.64,51.37,51.37,339031.0,45.7313,45.7756,45.5363,45.5363,339031.0
2020-03-10 14:25:00,51.37,51.64,51.33,51.62,439008.0,45.5363,45.7756,45.5008,45.7579,439008.0
2020-03-10 14:30:00,51.62,51.89,51.6,51.88,299185.0,45.7579,45.9972,45.7402,45.9884,299185.0
2020-03-10 14:35:00,51.89,52.04,51.87,51.98,274696.0,45.9972,46.1302,45.9795,46.077,274696.0
2020-03-10 14:40:00,51.97,52.53,51.96,52.42,348133.0,46.0682,46.5646,46.0593,46.4671,348133.0
2020-03-10 14:45:00,52.41,52.82,52.34,52.78,364600.0,46.4582,46.8216,46.3961,46.7862,364600.0
2020-03-10 14:50:00,52.8,52.8,52.44,52.6,273301.0,46.8039,46.8039,46.4848,46.6266,273301.0
2020-03-10 14:55:00,52.6,52.72,52.39,52.59,408958.0,46.6266,46.733,46.4405,46.6178,408958.0
2020-03-10 15:00:00,52.58,52.98,52.54,52.97,648113.0,46.6089,46.9635,46.5734,46.9546,648113.0
2020-03-10 15:05:00,52.97,53.09,52.84,52.89,336942.0,46.9546,47.061,46.8394,46.8837,336942.0
2020-03-10 15:10:00,52.88,53.16,52.88,53.1,278952.0,46.8748,47.123,46.8748,47.0698,278952.0
2020-03-10 15:15:00,53.1,53.41,52.92,53.38,357718.0,47.0698,47.3446,46.9103,47.318,357718.0
2020-03-10 15:20:00,53.37,53.47,53.2,53.2,407869.0,47.3092,47.3978,47.1585,47.1585,407869.0
2020-03-10 15:25:00,53.21,53.25,52.98,53.09,501695.0,47.1673,47.2028,46.9635,47.061,501695.0
2020-03-10 15:30:00,53.09,53.23,52.93,53.05,617423.0,47.061,47.1851,46.9191,47.0255,617423.0
2020-03-10 15:35:00,53.06,53.43,53.01,53.4,538506.0,47.0344,47.3624,46.9901,47.3358,538506.0
2020-03-10 15:40:00,53.4,53.46,53.04,53.06,398762.0,47.3358,47.389,47.0166,47.0344,398762.0
2020-03-10 15:45:00,53.07,53.46,53.06,53.41,512338.0,47.0432,47.389,47.0344,47.3446,512338.0
2020-03-10 15:50:00,53.41,53.88,53.38,53.88,885115.0,47.3446,47.7613,47.318,47.7613,885115.0
2020-03-10 15:55:00,53.88,54.0,53.64,53.97,1817187.0,47.7613,47.8676,47.5485,47.841,1817187.0
2020-03-11 09:30:00,52.38,53.29,52.05,53.1,1165746.0,46.4316,47.2383,46.1391,47.0698,1165746.0
2020-03-11 09:35:00,53.11,53.31,52.84,52.88,524692.0,47.0787,47.256,46.8394,46.8748,524692.0
2020-03-11 09:40:00,52.87,53.12,52.74,52.88,596014.0,46.866,47.0876,46.7507,46.8748,596014.0
2020-03-11 09:45:00,52.88,53.08,52.82,52.9,410309.0,46.8748,47.0521,46.8216,46.8925,410309.0
2020-03-11 09:50:00,52.9,53.05,52.69,52.94,284485.0,46.8925,47.0255,46.7064,46.928,284485.0
2020-03-11 09:55:00,52.92,53.11,52.8,52.99,306595.0,46.9103,47.0787,46.8039,46.9723,306595.0
2020-03-11 10:00:00,52.99,53.18,52.78,53.12,329085.0,46.9723,47.1408,46.7862,47.0876,329085.0
2020-03-11 10:05:00,53.12,53.51,53.07,53.44,422945.0,47.0876,47.4333,47.0432,47.3712,422945.0
2020-03-11 10:10:00,53.45,53.54,53.28,53.38,274612.0,47.3801,47.4599,47.2294,47.318,274612.0
2020-03-11 10:15:00,53.37,53.49,53.24,53.49,262221.0,47.3092,47.4155,47.1939,47.4155,262221.0
2020-03-11 10:20:00,53.49,53.52,53.26,53.33,343895.0,47.4155,47.4421,47.2117,47.2737,343895.0
2020-03-11 10:25:00,53.32,53.4,52.92,52.94,337205.0,47.2649,47.3358,46.9103,46.928,337205.0
2020-03-11 10:30:00,52.93,53.08,52.79,53.04,264138.0,46.9191,47.0521,46.795,47.0166,264138.0
2020-03-11 10:35:00,53.04,53.04,52.51,52.71,616239.0,47.0166,47.0166,46.5468,46.7241,616239.0
2020-03-11 10:40:00,52.7,52.78,52.51,52.51,351757.0,46.7153,46.7862,46.5468,46.5468,351757.0
2020-03-11 10:45:00,52.51,52.8,52.3,52.35,538382.0,46.5468,46.8039,46.3607,46.405,538382.0
2020-03-11 10:50:00,52.35,52.5,52.29,52.33,411855.0,46.405,46.538,46.3518,46.3873,411855.0
2020-03-11 10:55:00,52.33,52.59,52.29,52.53,349761.0,46.3873,46.6178,46.3518,46.5646,349761.0
2020-03-11 11:00:00,52.53,52.61,52.41,52.41,486805.0,46.5646,46.6355,46.4582,46.4582,486805.0
2020-03-11 11:05:00,52.42,52.66,52.37,52.62,378856.0,46.4671,46.6798,46.4227,46.6443,378856.0
2020-03-11 11:10:00,52.63,52.7,52.52,52.58,308793.0,46.6532,46.7153,46.5557,46.6089,308793.0
2020-03-11 11:15:00,52.58,52.6,52.43,52.45,326247.0,46.6089,46.6266,46.4759,46.4937,326247.0
2020-03-11 11:20:00,52.45,52.5,52.24,52.25,438287.0,46.4937,46.538,46.3075,46.3164,438287.0
2020-03-11 11:25:00,52.26,52.35,52.14,52.15,263616.0,46.3252,46.405,46.2189,46.2277,263616.0
2020-03-11 11:30:00,52.16,52.43,52.01,52.37,288642.0,46.2366,46.4759,46.1036,46.4227,288642.0
2020-03-11 11:35:00,52.37,52.53,52.28,52.47,232449.0,46.4227,46.5646,46.343,46.5114,232449.0
2020-03-11 11:40:00,52.46,52.53,52.35,52.36,188717.0,46.5025,46.5646,46.405,46.4139,188717.0
2020-03-11 11:45:00,52.37,52.47,52.19,52.37,216302.0,46.4227,46.5114,46.2632,46.4227,216302.0
2020-03-11 11:50:00,52.36,52.46,52.31,52.35,180585.0,46.4139,46.5025,46.3696,46.405,180585.0
2020-03-11 11:55:00,52.36,52.43,52.23,52.41,170808.0,46.4139,46.4759,46.2986,46.4582,170808.0
2020-03-11 12:00:00,52.42,52.45,52.2,52.43,203931.0,46.4671,46.4937,46.272,46.4759,203931.0
2020-03-11 12:05:00,52.44,52.68,52.41,52.68,256996.0,46.4848,46.6975,46.4582,46.6975,256996.0
2020-03-11 12:10:00,52.68,52.83,52.67,52.68,254158.0,46.6975,46.8305,46.6887,46.6975,254158.0
2020-03-11 12:15:00,52.68,52.94,52.67,52.87,275498.0,46.6975,46.928,46.6887,46.866,275498.0
2020-03-11 12:20:00,52.86,53.02,52.75,52.77,342510.0,46.8571,46.9989,46.7596,46.7773,342510.0
2020-03-11 12:25:00,52.75,52.75,52.43,52.5,336921.0,46.7596,46.7596,46.4759,46.538,336921.0
2020-03-11 12:30:00,52.5,52.61,52.41,52.61,313469.0,46.538,46.6355,46.4582,46.6355,313469.0
2020-03-11 12:35:00,52.6,52.61,52.3,52.33,178231.0,46.6266,46.6355,46.3607,46.3873,178231.0
2020-03-11 12:40:00,52.32,52.37,52.1,52.14,252681.0,46.3784,46.4227,46.1834,46.2189,252681.0
2020-03-11 12:45:00,52.15,52.28,52.05,52.14,274678.0,46.2277,46.343,46.1391,46.2189,274678.0
2020-03-11 12:50:00,52.14,52.31,52.08,52.12,215547.0,46.2189,46.3696,46.1657,46.2011,215547.0
2020-03-11 12:55:00,52.12,52.3,52.02,52.3,352592.0,46.2011,46.3607,46.1125,46.3607,352592.0
2020-03-11 13:00:00,52.31,52.33,52.03,52.07,305987.0,46.3696,46.3873,46.1213,46.1568,305987.0
2020-03-11 13:05:00,52.06,52.13,51.96,52.08,319677.0,46.1479,46.21,46.0593,46.1657,319677.0
2020-03-11 13:10:00,52.09,52.24,52.06,52.2,190763.0,46.1745,46.3075,46.1479,46.272,190763.0
2020-03-11 13:15:00,52.21,52.45,52.19,52.38,342833.0,46.2809,46.4937,46.2632,46.4316,342833.0
2020-03-11 13:20:00,52.38,52.46,52.19,52.2,233246.0,46.4316,46.5025,46.2632,46.272,233246.0
2020-03-11 13:25:00,52.2,52.44,52.17,52.34,194975.0,46.272,46.4848,46.2454,46.3961,194975.0
2020-03-11 13:30:00,52.34,52.43,52.3,52.33,192323.0,46.3961,46.4759,46.3607,46.3873,192323.0
2020-03-11 13:35:00,52.33,52.36,52.15,52.16,178890.0,46.3873,46.4139,46.2277,46.2366,178890.0
2020-03-11 13:40:00,52.15,52.19,51.97,51.97,279795.0,46.2277,46.2632,46.0682,46.0682,279795.0
2020-03-11 13:45:00,51.97,52.23,51.92,52.13,295226.0,46.0682,46.2986,46.0238,46.21,295226.0
2020-03-11 13:50:00,52.13,52.17,51.99,52.02,230299.0,46.21,46.2454,46.0859,46.1125,230299.0
2020-03-11 13:55:00,52.03,52.26,52.03,52.09,289027.0,46.1213,46.3252,46.1213,46.1745,289027.0
2020-03-11 14:00:00,52.09,52.19,51.86,51.86,262158.0,46.1745,46.2632,45.9707,45.9707,262158.0
2020-03-11 14:05:00,51.87,52.02,51.69,51.73,293730.0,45.9795,46.1125,45.82,45.8554,293730.0
2020-03-11 14:10:00,51.73,51.77,51.64,51.67,202841.0,45.8554,45.8909,45.7756,45.8022,202841.0
2020-03-11 14:15:00,51.66,51.81,51.62,51.66,197444.0,45.7934,45.9263,45.7579,45.7934,197444.0
2020-03-11 14:20:00,51.66,51.73,51.56,51.73,272257.0,45.7934,45.8554,45.7047,45.8554,272257.0
2020-03-11 14:25:00,51.73,51.79,51.66,51.7,208849.0,45.8554,45.9086,45.7934,45.8288,208849.0
2020-03-11 14:30:00,51.7,52.0,51.68,51.78,368850.0,45.8288,46.0948,45.8111,45.8997,368850.0
2020-03-11 14:35:00,51.8,51.98,51.7,51.91,216218.0,45.9175,46.077,45.8288,46.015,216218.0
2020-03-11 14:40:00,51.9,52.1,51.63,51.68,479925.0,46.0061,46.1834,45.7668,45.8111,479925.0
2020-03-11 14:45:00,51.69,51.91,51.69,51.71,297311.0,45.82,46.015,45.82,45.8377,297311.0
2020-03-11 14:50:00,51.71,51.84,51.52,51.59,338106.0,45.8377,45.9529,45.6693,45.7313,338106.0
2020-03-11 14:55:00,51.59,51.79,51.52,51.54,283534.0,45.7313,45.9086,45.6693,45.687,283534.0
2020-03-11 15:00:00,51.54,51.67,51.37,51.4,363108.0,45.687,45.8022,45.5363,45.5629,363108.0
2020-03-11 15:05:00,51.4,51.44,51.19,51.26,427369.0,45.5629,45.5983,45.3767,45.4388,427369.0
2020-03-11 15:10:00,51.27,51.4,51.11,51.12,303824.0,45.4477,45.5629,45.3058,45.3147,303824.0
2020-03-11 15:15:00,51.12,51.33,51.09,51.24,453012.0,45.3147,45.5008,45.2881,45.4211,453012.0
2020-03-11 15:20:00,51.25,51.29,51.01,51.02,400734.0,45.4299,45.4654,45.2172,45.226,400734.0
2020-03-11 15:25:00,51.03,51.53,51.03,51.49,644982.0,45.2349,45.6781,45.2349,45.6427,644982.0
2020-03-11 15:30:00,51.48,51.84,51.33,51.73,697698.0,45.6338,45.9529,45.5008,45.8554,697698.0
2020-03-11 15:35:00,51.74,52.15,51.67,52.03,771931.0,45.8643,46.2277,45.8022,46.1213,771931.0
2020-03-11 15:40:00,52.04,52.17,51.77,51.84,612449.0,46.1302,46.2454,45.8909,45.9529,612449.0
2020-03-11 15:45:00,51.84,52.04,51.69,51.91,651076.0,45.9529,46.1302,45.82,46.015,651076.0
2020-03-11 15:50:00,51.91,52.23,51.57,51.78,1145028.0,46.015,46.2986,45.7136,45.8997,1145028.0
2020-03-11 15:55:00,51.78,51.93,51.57,51.63,1787095.0,45.8997,46.0327,45.7136,45.7668,1787095.0
2020-03-12 09:30:00,48.0,49.31,47.11,48.83,1711957.0,42.549,43.7102,41.7601,43.2847,1711957.0
2020-03-12 09:35:00,48.84,49.05,48.75,48.82,134797.0,43.2936,43.4798,43.2138,43.2759,134797.0
2020-03-12 09:40:00,48.82,48.82,48.82,48.82,0.0,43.2759,43.2759,43.2759,43.2759,0.0
2020-03-12 09:45:00,48.82,48.82,48.82,48.82,0.0,43.2759,43.2759,43.2759,43.2759,0.0
2020-03-12 09:50:00,47.1,48.87,47.1,48.05,814596.0,41.7512,43.3202,41.7512,42.5933,814596.0
2020-03-12 09:55:00,48.08,49.24,47.94,49.13,876590.0,42.6199,43.6482,42.4958,43.5507,876590.0
2020-03-12 10:00:00,49.13,49.31,48.23,48.26,878202.0,43.5507,43.7102,42.7529,42.7795,878202.0
2020-03-12 10:05:00,48.29,48.66,47.69,48.2,972993.0,42.8061,43.1341,42.2742,42.7263,972993.0
2020-03-12 10:10:00,48.2,48.67,47.89,48.14,886201.0,42.7263,43.1429,42.4515,42.6731,886201.0
2020-03-12 10:15:00,48.16,48.61,48.02,48.25,766955.0,42.6908,43.0897,42.5667,42.7706,766955.0
2020-03-12 10:20:00,48.25,48.64,48.03,48.5,869041.0,42.7706,43.1163,42.5756,42.9922,869041.0
2020-03-12 10:25:00,48.5,48.68,48.04,48.12,811521.0,42.9922,43.1518,42.5845,42.6554,811521.0
2020-03-12 10:30:00,48.12,48.45,47.93,48.09,674624.0,42.6554,42.9479,42.487,42.6288,674624.0
2020-03-12 10:35:00,48.09,48.23,47.84,47.84,734453.0,42.6288,42.7529,42.4072,42.4072,734453.0
2020-03-12 10:40:00,47.84,48.16,47.75,47.81,611556.0,42.4072,42.6908,42.3274,42.3806,611556.0
2020-03-12 10:45:00,47.84,48.14,47.81,48.0,823590.0,42.4072,42.6731,42.3806,42.549,823590.0
2020-03-12 10:50:00,48.0,48.5,47.89,48.45,608260.0,42.549,42.9922,42.4515,42.9479,608260.0
2020-03-12 10:55:00,48.45,48.45,48.18,48.3,404022.0,42.9479,42.9479,42.7086,42.8149,404022.0
2020-03-12 11:00:00,48.3,48.32,47.8,47.96,528772.0,42.8149,42.8327,42.3717,42.5135,528772.0
2020-03-12 11:05:00,47.96,48.02,47.73,47.81,423699.0,42.5135,42.5667,42.3097,42.3806,423699.0
2020-03-12 11:10:00,47.81,47.84,47.53,47.6,457789.0,42.3806,42.4072,42.1324,42.1944,457789.0
2020-03-12 11:15:00,47.59,47.83,47.35,47.57,667390.0,42.1856,42.3983,41.9728,42.1678,667390.0
2020-03-12 11:20:00,47.58,47.96,47.51,47.93,449403.0,42.1767,42.5135,42.1146,42.487,449403.0
2020-03-12 11:25:00,47.92,47.99,47.68,47.75,423263.0,42.4781,42.5401,42.2653,42.3274,423263.0
2020-03-12 11:30:00,47.74,48.15,47.64,47.71,517781.0,42.3185,42.682,42.2299,42.2919,517781.0
2020-03-12 11:35:00,47.72,47.91,47.53,47.59,347086.0,42.3008,42.4692,42.1324,42.1856,347086.0
2020-03-12 11:40:00,47.59,47.76,47.4,47.73,527359.0,42.1856,42.3363,42.0171,42.3097,527359.0
2020-03-12 11:45:00,47.74,47.75,47.34,47.39,373022.0,42.3185,42.3274,41.964,42.0083,373022.0
2020-03-12 11:50:00,47.39,47.39,47.06,47.23,824966.0,42.0083,42.0083,41.7158,41.8664,824966.0
2020-03-12 11:55:00,47.23,47.35,47.14,47.2,499649.0,41.8664,41.9728,41.7867,41.8399,499649.0
2020-03-12 12:00:00,47.19,47.21,46.9,46.91,450633.0,41.831,41.8487,41.5739,41.5828,450633.0
2020-03-12 12:05:00,46.91,46.94,46.7,46.7,343373.0,41.5828,41.6094,41.3966,41.3966,343373.0
2020-03-12 12:10:00,46.71,46.81,46.46,46.76,504434.0,41.4055,41.4941,41.1839,41.4498,504434.0
2020-03-12 12:15:00,46.76,47.04,46.69,46.77,312999.0,41.4498,41.698,41.3878,41.4587,312999.0
2020-03-12 12:20:00,46.77,47.27,46.71,47.25,335949.0,41.4587,41.9019,41.4055,41.8842,335949.0
2020-03-12 12:25:00,47.24,47.4,47.09,47.18,277494.0,41.8753,42.0171,41.7423,41.8221,277494.0
2020-03-12 12:30:00,47.17,47.17,46.97,47.05,612048.0,41.8133,41.8133,41.636,41.7069,612048.0
2020-03-12 12:35:00,47.04,47.15,46.87,47.01,254583.0,41.698,41.7955,41.5473,41.6714,254583.0
2020-03-12 12:40:00,47.0,47.02,46.79,47.0,265144.0,41.6626,41.6803,41.4764,41.6626,265144.0
2020-03-12 12:45:00,47.01,47.21,46.93,46.93,239027.0,41.6714,41.8487,41.6005,41.6005,239027.0
2020-03-12 12:50:00,46.93,48.2,46.93,47.82,429371.0,41.6005,42.7263,41.6005,42.3894,429371.0
2020-03-12 12:55:00,47.82,48.84,47.73,48.34,526826.0,42.3894,43.2936,42.3097,42.8504,526826.0
2020-03-12 13:00:00,48.35,49.83,47.95,49.71,402053.0,42.8593,44.1712,42.5047,44.0648,402053.0
2020-03-12 13:05:00,49.71,50.1,49.07,49.53,416192.0,44.0648,44.4105,43.4975,43.9053,416192.0
2020-03-12 13:10:00,49.51,49.62,48.31,48.72,405927.0,43.8875,43.985,42.8238,43.1872,405927.0
2020-03-12 13:15:00,48.73,49.0,48.5,48.85,195533.0,43.1961,43.4354,42.9922,43.3025,195533.0
2020-03-12 13:20:00,48.85,49.14,48.52,48.71,305405.0,43.3025,43.5595,43.01,43.1784,305405.0
2020-03-12 13:25:00,48.72,48.77,48.36,48.48,412556.0,43.1872,43.2316,42.8681,42.9745,412556.0
2020-03-12 13:30:00,48.48,48.75,48.12,48.18,284124.0,42.9745,43.2138,42.6554,42.7086,284124.0
2020-03-12 13:35:00,48.18,48.2,47.35,47.37,401025.0,42.7086,42.7263,41.9728,41.9905,401025.0
2020-03-12 13:40:00,47.36,47.61,47.2,47.43,308410.0,41.9817,42.2033,41.8399,42.0437,308410.0
2020-03-12 13:45:00,47.42,47.93,47.19,47.83,291995.0,42.0349,42.487,41.831,42.3983,291995.0
2020-03-12 13:50:00,47.83,48.02,47.37,47.52,265794.0,42.3983,42.5667,41.9905,42.1235,265794.0
2020-03-12 13:55:00,47.52,48.12,47.47,48.04,285045.0,42.1235,42.6554,42.0792,42.5845,285045.0
2020-03-12 14:00:00,48.02,48.32,47.41,47.82,310499.0,42.5667,42.8327,42.026,42.3894,310499.0
2020-03-12 14:05:00,47.83,48.03,47.44,47.67,281900.0,42.3983,42.5756,42.0526,42.2565,281900.0
2020-03-12 14:10:00,47.66,47.79,47.19,47.29,389438.0,42.2476,42.3629,41.831,41.9196,389438.0
2020-03-12 14:15:00,47.29,47.52,47.17,47.38,374830.0,41.9196,42.1235,41.8133,41.9994,374830.0
2020-03-12 14:20:00,47.37,47.4,47.11,47.16,235125.0,41.9905,42.0171,41.7601,41.8044,235125.0
2020-03-12 14:25:00,47.17,47.4,47.03,47.06,362238.0,41.8133,42.0171,41.6892,41.7158,362238.0
2020-03-12 14:30:00,47.05,47.23,46.8,46.88,348162.0,41.7069,41.8664,41.4853,41.5562,348162.0
2020-03-12 14:35:00,46.89,46.95,46.65,46.73,268307.0,41.5651,41.6182,41.3523,41.4232,268307.0
2020-03-12 14:40:00,46.73,46.99,46.64,46.89,289902.0,41.4232,41.6537,41.3434,41.5651,289902.0
2020-03-12 14:45:00,46.9,47.36,46.77,47.34,367114.0,41.5739,41.9817,41.4587,41.964,367114.0
2020-03-12 14:50:00,47.34,47.52,46.9,46.94,359553.0,41.964,42.1235,41.5739,41.6094,359553.0
2020-03-12 14:55:00,46.93,47.2,46.82,46.85,380314.0,41.6005,41.8399,41.503,41.5296,380314.0
2020-03-12 15:00:00,46.86,47.1,46.84,46.98,371395.0,41.5385,41.7512,41.5207,41.6448,371395.0
2020-03-12 15:05:00,46.98,47.23,46.67,47.01,489921.0,41.6448,41.8664,41.37,41.6714,489921.0
2020-03-12 15:10:00,47.02,47.47,46.97,46.99,432345.0,41.6803,42.0792,41.636,41.6537,432345.0
2020-03-12 15:15:00,47.0,47.0,46.68,46.83,364500.0,41.6626,41.6626,41.3789,41.5119,364500.0
2020-03-12 15:20:00,46.83,47.07,46.7,46.87,404238.0,41.5119,41.7246,41.3966,41.5473,404238.0
2020-03-12 15:25:00,46.86,47.01,46.82,46.93,439517.0,41.5385,41.6714,41.503,41.6005,439517.0
2020-03-12 15:30:00,46.94,47.13,46.74,46.76,493818.0,41.6094,41.7778,41.4321,41.4498,493818.0
2020-03-12 15:35:00,46.76,47.06,46.75,46.97,499416.0,41.4498,41.7158,41.441,41.636,499416.0
2020-03-12 15:40:00,46.96,47.38,46.86,46.88,599730.0,41.6271,41.9994,41.5385,41.5562,599730.0
2020-03-12 15:45:00,46.89,47.02,46.62,46.9,657451.0,41.5651,41.6803,41.3257,41.5739,657451.0
2020-03-12 15:50:00,46.9,47.43,46.89,46.94,958321.0,41.5739,42.0437,41.5651,41.6094,958321.0
2020-03-12 15:55:00,46.94,46.95,45.37,45.53,2014763.0,41.6094,41.6182,40.2177,40.3595,2014763.0
2020-03-13 09:30:00,47.97,50.44,47.74,49.28,1699376.0,42.5224,44.7119,42.3185,43.6836,1699376.0
2020-03-13 09:35:00,49.3,50.25,49.13,49.25,932012.0,43.7014,44.5435,43.5507,43.6571,932012.0
2020-03-13 09:40:00,49.26,49.46,48.53,49.4,961042.0,43.6659,43.8432,43.0188,43.79,961042.0
2020-03-13 09:45:00,49.38,49.84,48.94,49.4,895495.0,43.7723,44.18,43.3823,43.79,895495.0
2020-03-13 09:50:00,49.42,49.43,48.95,48.97,629763.0,43.8077,43.8166,43.3911,43.4088,629763.0
2020-03-13 09:55:00,48.97,49.31,48.77,48.97,520693.0,43.4088,43.7102,43.2316,43.4088,520693.0
2020-03-13 10:00:00,48.97,49.05,48.57,48.91,453979.0,43.4088,43.4798,43.0543,43.3557,453979.0
2020-03-13 10:05:00,48.91,49.39,48.76,49.17,489642.0,43.3557,43.7812,43.2227,43.5861,489642.0
2020-03-13 10:10:00,49.18,49.43,48.81,49.06,530780.0,43.595,43.8166,43.267,43.4886,530780.0
2020-03-13 10:15:00,49.09,49.89,48.98,49.8,472525.0,43.5152,44.2244,43.4177,44.1446,472525.0
2020-03-13 10:20:00,49.81,50.12,49.55,50.02,558023.0,44.1535,44.4283,43.923,44.3396,558023.0
2020-03-13 10:25:00,50.01,50.48,49.88,49.95,850395.0,44.3307,44.7474,44.2155,44.2776,850395.0
2020-03-13 10:30:00,49.95,50.2,49.73,50.04,399107.0,44.2776,44.4992,44.0825,44.3573,399107.0
2020-03-13 10:35:00,50.03,50.18,49.61,49.62,470005.0,44.3485,44.4814,43.9762,43.985,470005.0
2020-03-13 10:40:00,49.62,49.84,49.46,49.73,354167.0,43.985,44.18,43.8432,44.0825,354167.0
2020-03-13 10:45:00,49.74,49.93,49.74,49.82,328505.0,44.0914,44.2598,44.0914,44.1623,328505.0
2020-03-13 10:50:00,49.82,50.02,49.7,49.85,297170.0,44.1623,44.3396,44.0559,44.1889,297170.0
2020-03-13 10:55:00,49.84,49.86,48.83,48.96,393279.0,44.18,44.1978,43.2847,43.4,393279.0
2020-03-13 11:00:00,48.96,49.34,48.96,49.15,433508.0,43.4,43.7368,43.4,43.5684,433508.0
2020-03-13 11:05:00,49.15,49.4,49.05,49.37,426195.0,43.5684,43.79,43.4798,43.7634,426195.0
2020-03-13 11:10:00,49.38,49.49,49.04,49.36,353032.0,43.7723,43.8698,43.4709,43.7546,353032.0
2020-03-13 11:15:00,49.36,49.38,49.0,49.09,328435.0,43.7546,43.7723,43.4354,43.5152,328435.0
2020-03-13 11:20:00,49.09,49.23,48.86,48.92,313723.0,43.5152,43.6393,43.3113,43.3645,313723.0
2020-03-13 11:25:00,48.91,49.0,48.4,48.41,435733.0,43.3557,43.4354,42.9036,42.9124,435733.0
2020-03-13 11:30:00,48.41,48.46,48.0,48.16,514895.0,42.9124,42.9568,42.549,42.6908,514895.0
2020-03-13 11:35:00,48.16,48.64,48.16,48.39,394764.0,42.6908,43.1163,42.6908,42.8947,394764.0
2020-03-13 11:40:00,48.39,48.39,48.0,48.07,334438.0,42.8947,42.8947,42.549,42.6111,334438.0
2020-03-13 11:45:00,48.07,48.22,47.75,47.77,417807.0,42.6111,42.744,42.3274,42.3451,417807.0
2020-03-13 11:50:00,47.76,48.43,47.75,48.41,306664.0,42.3363,42.9302,42.3274,42.9124,306664.0
2020-03-13 11:55:00,48.41,49.14,48.41,48.83,356851.0,42.9124,43.5595,42.9124,43.2847,356851.0
2020-03-13 12:00:00,48.83,48.99,48.17,48.38,332508.0,43.2847,43.4266,42.6997,42.8859,332508.0
2020-03-13 12:05:00,48.39,48.55,48.1,48.32,450856.0,42.8947,43.0365,42.6376,42.8327,450856.0
2020-03-13 12:10:00,48.31,48.82,48.19,48.8,539220.0,42.8238,43.2759,42.7174,43.2582,539220.0
2020-03-13 12:15:00,48.81,48.96,48.53,48.62,417258.0,43.267,43.4,43.0188,43.0986,417258.0
2020-03-13 12:20:00,48.62,48.77,48.45,48.47,364004.0,43.0986,43.2316,42.9479,42.9656,364004.0
2020-03-13 12:25:00,48.46,48.5,48.15,48.16,365968.0,42.9568,42.9922,42.682,42.6908,365968.0
2020-03-13 12:30:00,48.16,48.67,48.09,48.33,376445.0,42.6908,43.1429,42.6288,42.8415,376445.0
2020-03-13 12:35:00,48.33,48.37,47.95,48.06,392239.0,42.8415,42.877,42.5047,42.6022,392239.0
2020-03-13 12:40:00,48.06,48.71,48.04,48.68,461260.0,42.6022,43.1784,42.5845,43.1518,461260.0
2020-03-13 12:45:00,48.7,49.25,48.6,48.71,528707.0,43.1695,43.6571,43.0809,43.1784,528707.0
2020-03-13 12:50:00,48.71,49.03,48.68,48.86,319581.0,43.1784,43.462,43.1518,43.3113,319581.0
2020-03-13 12:55:00,48.86,48.86,48.33,48.37,249921.0,43.3113,43.3113,42.8415,42.877,249921.0
2020-03-13 13:00:00,48.37,48.41,48.09,48.2,238337.0,42.877,42.9124,42.6288,42.7263,238337.0
2020-03-13 13:05:00,48.21,48.65,48.17,48.51,274230.0,42.7352,43.1252,42.6997,43.0011,274230.0
2020-03-13 13:10:00,48.49,49.05,48.34,48.92,221367.0,42.9834,43.4798,42.8504,43.3645,221367.0
2020-03-13 13:15:00,48.93,49.02,48.74,48.88,179736.0,43.3734,43.4532,43.205,43.3291,179736.0
2020-03-13 13:20:00,48.88,49.08,48.86,49.08,220408.0,43.3291,43.5064,43.3113,43.5064,220408.0
2020-03-13 13:25:00,49.07,49.19,49.01,49.13,171193.0,43.4975,43.6039,43.4443,43.5507,171193.0
2020-03-13 13:30:00,49.12,49.42,49.11,49.18,234659.0,43.5418,43.8077,43.5329,43.595,234659.0
2020-03-13 13:35:00,49.17,49.19,48.75,48.84,281036.0,43.5861,43.6039,43.2138,43.2936,281036.0
2020-03-13 13:40:00,48.83,49.17,48.83,49.0,256347.0,43.2847,43.5861,43.2847,43.4354,256347.0
2020-03-13 13:45:00,49.01,49.43,49.0,49.43,203471.0,43.4443,43.8166,43.4354,43.8166,203471.0
2020-03-13 13:50:00,49.43,49.62,49.39,49.43,298589.0,43.8166,43.985,43.7812,43.8166,298589.0
2020-03-13 13:55:00,49.44,49.6,49.25,49.52,235888.0,43.8255,43.9673,43.6571,43.8964,235888.0
2020-03-13 14:00:00,49.52,49.52,48.9,49.13,316476.0,43.8964,43.8964,43.3468,43.5507,316476.0
2020-03-13 14:05:00,49.13,49.24,48.33,48.58,291726.0,43.5507,43.6482,42.8415,43.0631,291726.0
2020-03-13 14:10:00,48.58,48.8,48.48,48.79,225760.0,43.0631,43.2582,42.9745,43.2493,225760.0
2020-03-13 14:15:00,48.79,48.94,48.71,48.77,384681.0,43.2493,43.3823,43.1784,43.2316,384681.0
2020-03-13 14:20:00,48.76,48.85,48.52,48.72,241461.0,43.2227,43.3025,43.01,43.1872,241461.0
2020-03-13 14:25:00,48.72,48.72,48.21,48.27,191930.0,43.1872,43.1872,42.7352,42.7883,191930.0
2020-03-13 14:30:00,48.27,48.47,48.08,48.46,304889.0,42.7883,42.9656,42.6199,42.9568,304889.0
2020-03-13 14:35:00,48.46,48.55,48.13,48.21,255774.0,42.9568,43.0365,42.6642,42.7352,255774.0
2020-03-13 14:40:00,48.23,49.13,48.17,49.09,356284.0,42.7529,43.5507,42.6997,43.5152,356284.0
2020-03-13 14:45:00,49.09,49.21,48.93,48.95,294756.0,43.5152,43.6216,43.3734,43.3911,294756.0
2020-03-13 14:50:00,48.96,49.07,48.73,48.79,359074.0,43.4,43.4975,43.1961,43.2493,359074.0
2020-03-13 14:55:00,48.79,49.08,48.72,49.04,264286.0,43.2493,43.5064,43.1872,43.4709,264286.0
2020-03-13 15:00:00,49.03,49.47,49.01,49.36,280438.0,43.462,43.8521,43.4443,43.7546,280438.0
2020-03-13 15:05:00,49.36,49.74,49.36,49.46,280261.0,43.7546,44.0914,43.7546,43.8432,280261.0
2020-03-13 15:10:00,49.46,49.62,49.02,49.35,360452.0,43.8432,43.985,43.4532,43.7457,360452.0
2020-03-13 15:15:00,49.34,49.65,49.26,49.48,388538.0,43.7368,44.0116,43.6659,43.8609,388538.0
2020-03-13 15:20:00,49.48,49.64,49.35,49.51,339425.0,43.8609,44.0028,43.7457,43.8875,339425.0
2020-03-13 15:25:00,49.5,49.66,49.32,49.54,364079.0,43.8787,44.0205,43.7191,43.9141,364079.0
2020-03-13 15:30:00,49.54,49.67,48.43,48.8,570825.0,43.9141,44.0294,42.9302,43.2582,570825.0
2020-03-13 15:35:00,48.79,49.68,48.49,49.61,581227.0,43.2493,44.0382,42.9834,43.9762,581227.0
2020-03-13 15:40:00,49.6,50.27,49.29,50.11,561033.0,43.9673,44.5612,43.6925,44.4194,561033.0
2020-03-13 15:45:00,50.12,50.99,50.11,50.92,837665.0,44.4283,45.1995,44.4194,45.1374,837665.0
2020-03-13 15:50:00,50.92,52.99,50.91,52.98,1450499.0,45.1374,46.9723,45.1285,46.9635,1450499.0
2020-03-13 15:55:00,53.0,55.0,51.8,54.43,3622926.0,46.9812,48.7541,45.9175,48.2488,3622926.0
2020-03-16 09:30:00,47.51,47.65,47.36,47.51,1058775.0,42.1146,42.2388,41.9817,42.1146,1058775.0
2020-03-16 09:35:00,47.51,47.51,47.51,47.51,0.0,42.1146,42.1146,42.1146,42.1146,0.0
2020-03-16 09:40:00,47.51,47.51,47.51,47.51,0.0,42.1146,42.1146,42.1146,42.1146,0.0
2020-03-16 09:45:00,46.92,47.3,46.63,46.71,1018832.0,41.5917,41.9285,41.3346,41.4055,1018832.0
2020-03-16 09:50:00,46.71,48.35,46.7,48.35,1131878.0,41.4055,42.8593,41.3966,42.8593,1131878.0
2020-03-16 09:55:00,48.37,49.31,48.31,49.26,1163280.0,42.877,43.7102,42.8238,43.6659,1163280.0
2020-03-16 10:00:00,49.25,49.59,48.02,48.12,966578.0,43.6571,43.9584,42.5667,42.6554,966578.0
2020-03-16 10:05:00,48.12,50.26,48.0,49.98,1093390.0,42.6554,44.5524,42.549,44.3042,1093390.0
2020-03-16 10:10:00,49.98,49.98,48.74,49.19,495205.0,44.3042,44.3042,43.205,43.6039,495205.0
2020-03-16 10:15:00,49.19,49.35,48.88,48.99,516958.0,43.6039,43.7457,43.3291,43.4266,516958.0
2020-03-16 10:20:00,49.0,50.05,48.78,49.86,482176.0,43.4354,44.3662,43.2404,44.1978,482176.0
2020-03-16 10:25:00,49.89,50.03,49.36,49.39,485984.0,44.2244,44.3485,43.7546,43.7812,485984.0
2020-03-16 10:30:00,49.39,50.39,49.39,50.37,497904.0,43.7812,44.6676,43.7812,44.6499,497904.0
2020-03-16 10:35:00,50.36,50.63,49.51,50.3,557693.0,44.641,44.8803,43.8875,44.5878,557693.0
2020-03-16 10:40:00,50.31,50.34,49.76,50.25,607901.0,44.5967,44.6233,44.1091,44.5435,607901.0
2020-03-16 10:45:00,50.25,50.48,49.91,49.92,605978.0,44.5435,44.7474,44.2421,44.251,605978.0
2020-03-16 10:50:00,49.91,50.57,49.33,50.57,629911.0,44.2421,44.8271,43.728,44.8271,629911.0
2020-03-16 10:55:00,50.57,51.37,50.37,50.58,729978.0,44.8271,45.5363,44.6499,44.836,729978.0
2020-03-16 11:00:00,50.58,51.29,50.3,51.22,390091.0,44.836,45.4654,44.5878,45.4033,390091.0
2020-03-16 11:05:00,51.22,51.91,51.2,51.71,540421.0,45.4033,46.015,45.3856,45.8377,540421.0
2020-03-16 11:10:00,51.71,52.25,51.01,51.03,547787.0,45.8377,46.3164,45.2172,45.2349,547787.0
2020-03-16 11:15:00,51.06,51.67,51.06,51.59,380694.0,45.2615,45.8022,45.2615,45.7313,380694.0
2020-03-16 11:20:00,51.59,51.84,51.36,51.66,766315.0,45.7313,45.9529,45.5274,45.7934,766315.0
2020-03-16 11:25:00,51.65,51.91,51.35,51.73,390201.0,45.7845,46.015,45.5186,45.8554,390201.0
2020-03-16 11:30:00,51.73,51.83,50.61,50.66,331275.0,45.8554,45.9441,44.8626,44.9069,331275.0
2020-03-16 11:35:00,50.66,51.33,50.56,51.13,308601.0,44.9069,45.5008,44.8183,45.3236,308601.0
2020-03-16 11:40:00,51.13,51.27,50.47,50.66,325291.0,45.3236,45.4477,44.7385,44.9069,325291.0
2020-03-16 11:45:00,50.64,51.01,50.52,51.01,235434.0,44.8892,45.2172,44.7828,45.2172,235434.0
2020-03-16 11:50:00,51.01,51.39,51.01,51.24,328313.0,45.2172,45.554,45.2172,45.4211,328313.0
2020-03-16 11:55:00,51.24,51.46,50.52,51.26,417493.0,45.4211,45.6161,44.7828,45.4388,417493.0
2020-03-16 12:00:00,51.26,51.49,50.92,51.48,334284.0,45.4388,45.6427,45.1374,45.6338,334284.0
2020-03-16 12:05:00,51.5,51.64,51.14,51.32,313329.0,45.6515,45.7756,45.3324,45.492,313329.0
2020-03-16 12:10:00,51.32,51.44,50.87,50.91,265071.0,45.492,45.5983,45.0931,45.1285,265071.0
2020-03-16 12:15:00,50.92,51.08,50.43,50.43,262101.0,45.1374,45.2792,44.703,44.703,262101.0
2020-03-16 12:20:00,50.43,50.58,50.35,50.55,201528.0,44.703,44.836,44.6321,44.8094,201528.0
2020-03-16 12:25:00,50.54,50.86,50.32,50.35,239110.0,44.8006,45.0842,44.6055,44.6321,239110.0
2020-03-16 12:30:00,50.35,50.49,50.05,50.18,290380.0,44.6321,44.7562,44.3662,44.4814,290380.0
2020-03-16 12:35:00,50.19,50.59,50.06,50.14,222877.0,44.4903,44.8449,44.3751,44.446,222877.0
2020-03-16 12:40:00,50.17,50.38,50.01,50.2,215727.0,44.4726,44.6587,44.3307,44.4992,215727.0
2020-03-16 12:45:00,50.2,50.28,49.91,49.98,171770.0,44.4992,44.5701,44.2421,44.3042,171770.0
2020-03-16 12:50:00,49.98,49.98,49.39,49.77,303297.0,44.3042,44.3042,43.7812,44.118,303297.0
2020-03-16 12:55:00,49.78,49.82,49.5,49.66,217840.0,44.1269,44.1623,43.8787,44.0205,217840.0
2020-03-16 13:00:00,49.66,49.94,49.54,49.83,195392.0,44.0205,44.2687,43.9141,44.1712,195392.0
2020-03-16 13:05:00,49.84,49.85,49.25,49.47,200161.0,44.18,44.1889,43.6571,43.8521,200161.0
2020-03-16 13:10:00,49.46,50.2,49.36,49.85,298117.0,43.8432,44.4992,43.7546,44.1889,298117.0
2020-03-16 13:15:00,49.86,49.86,49.11,49.28,275298.0,44.1978,44.1978,43.5329,43.6836,275298.0
2020-03-16 13:20:00,49.29,49.36,49.05,49.31,168209.0,43.6925,43.7546,43.4798,43.7102,168209.0
2020-03-16 13:25:00,49.31,49.32,49.02,49.27,256376.0,43.7102,43.7191,43.4532,43.6748,256376.0
2020-03-16 13:30:00,49.23,49.27,48.93,49.15,277260.0,43.6393,43.6748,43.3734,43.5684,277260.0
2020-03-16 13:35:00,49.17,49.22,48.77,49.01,272511.0,43.5861,43.6305,43.2316,43.4443,272511.0
2020-03-16 13:40:00,49.01,49.1,48.86,49.05,228281.0,43.4443,43.5241,43.3113,43.4798,228281.0
2020-03-16 13:45:00,49.04,49.48,49.01,49.43,288368.0,43.4709,43.8609,43.4443,43.8166,288368.0
2020-03-16 13:50:00,49.43,49.67,49.12,49.14,239444.0,43.8166,44.0294,43.5418,43.5595,239444.0
2020-03-16 13:55:00,49.14,49.46,49.1,49.11,215436.0,43.5595,43.8432,43.5241,43.5329,215436.0
2020-03-16 14:00:00,49.1,49.11,48.78,48.9,255933.0,43.5241,43.5329,43.2404,43.3468,255933.0
2020-03-16 14:05:00,48.89,49.13,48.79,48.79,237040.0,43.3379,43.5507,43.2493,43.2493,237040.0
2020-03-16 14:10:00,48.79,48.96,48.75,48.96,268978.0,43.2493,43.4,43.2138,43.4,268978.0
2020-03-16 14:15:00,48.95,49.0,48.34,48.36,301309.0,43.3911,43.4354,42.8504,42.8681,301309.0
2020-03-16 14:20:00,48.36,48.76,48.36,48.41,272557.0,42.8681,43.2227,42.8681,42.9124,272557.0
2020-03-16 14:25:00,48.42,49.07,48.37,49.05,355806.0,42.9213,43.4975,42.877,43.4798,355806.0
2020-03-16 14:30:00,49.08,50.0,48.97,49.97,443299.0,43.5064,44.3219,43.4088,44.2953,443299.0
2020-03-16 14:35:00,49.97,50.37,49.2,49.23,519302.0,44.2953,44.6499,43.6127,43.6393,519302.0
2020-03-16 14:40:00,49.22,49.26,48.67,48.98,327278.0,43.6305,43.6659,43.1429,43.4177,327278.0
2020-03-16 14:45:00,48.97,49.19,48.55,48.63,383611.0,43.4088,43.6039,43.0365,43.1075,383611.0
2020-03-16 14:50:00,48.63,49.28,48.46,49.06,474607.0,43.1075,43.6836,42.9568,43.4886,474607.0
2020-03-16 14:55:00,49.05,49.5,48.92,49.23,366798.0,43.4798,43.8787,43.3645,43.6393,366798.0
2020-03-16 15:00:00,49.22,49.78,49.09,49.13,392637.0,43.6305,44.1269,43.5152,43.5507,392637.0
2020-03-16 15:05:00,49.1,49.47,49.03,49.12,318608.0,43.5241,43.8521,43.462,43.5418,318608.0
2020-03-16 15:10:00,49.11,49.44,48.53,48.57,403287.0,43.5329,43.8255,43.0188,43.0543,403287.0
2020-03-16 15:15:00,48.57,48.93,48.5,48.57,595379.0,43.0543,43.3734,42.9922,43.0543,595379.0
2020-03-16 15:20:00,48.56,48.68,48.0,48.01,736661.0,43.0454,43.1518,42.549,42.5579,736661.0
2020-03-16 15:25:00,48.0,48.12,47.62,47.93,812780.0,42.549,42.6554,42.2122,42.487,812780.0
2020-03-16 15:30:00,47.94,47.94,47.05,47.06,778864.0,42.4958,42.4958,41.7069,41.7158,778864.0
2020-03-16 15:35:00,47.06,47.07,46.67,47.0,771796.0,41.7158,41.7246,41.37,41.6626,771796.0
2020-03-16 15:40:00,47.01,47.62,46.7,47.59,889741.0,41.6714,42.2122,41.3966,42.1856,889741.0
2020-03-16 15:45:00,47.59,47.61,46.62,46.86,992221.0,42.1856,42.2033,41.3257,41.5385,992221.0
2020-03-16 15:50:00,46.86,46.86,46.01,46.02,2024687.0,41.5385,41.5385,40.785,40.7939,2024687.0
2020-03-16 15:55:00,46.02,46.02,43.63,44.55,4533017.0,40.7939,40.7939,38.6753,39.4908,4533017.0
2020-03-17 09:30:00,45.76,46.47,45.7,46.37,1674158.0,40.5634,41.1928,40.5102,41.1041,1674158.0
2020-03-17 09:35:00,46.34,46.78,46.02,46.05,805922.0,41.0775,41.4676,40.7939,40.8205,805922.0
2020-03-17 09:40:00,46.05,46.08,45.21,45.26,530134.0,40.8205,40.847,40.0758,40.1202,530134.0
2020-03-17 09:45:00,45.3,46.3,45.2,45.76,943015.0,40.1556,41.0421,40.067,40.5634,943015.0
2020-03-17 09:50:00,45.75,46.05,45.57,45.63,987019.0,40.5545,40.8205,40.395,40.4481,987019.0
2020-03-17 09:55:00,45.63,46.06,45.45,45.46,562101.0,40.4481,40.8293,40.2886,40.2975,562101.0
2020-03-17 10:00:00,45.47,45.86,45.2,45.83,417821.0,40.3063,40.652,40.067,40.6254,417821.0
2020-03-17 10:05:00,45.84,46.18,45.72,45.92,489843.0,40.6343,40.9357,40.5279,40.7052,489843.0
2020-03-17 10:10:00,45.9,46.31,45.9,46.17,374038.0,40.6875,41.0509,40.6875,40.9268,374038.0
2020-03-17 10:15:00,46.18,46.63,46.0,46.62,490175.0,40.9357,41.3346,40.7761,41.3257,490175.0
2020-03-17 10:20:00,46.62,46.95,46.55,46.78,561829.0,41.3257,41.6182,41.2637,41.4676,561829.0
2020-03-17 10:25:00,46.79,48.32,46.79,48.14,835314.0,41.4764,42.8327,41.4764,42.6731,835314.0
2020-03-17 10:30:00,48.14,48.59,48.14,48.24,865409.0,42.6731,43.072,42.6731,42.7617,865409.0
2020-03-17 10:35:00,48.23,48.42,47.95,47.98,510199.0,42.7529,42.9213,42.5047,42.5313,510199.0
2020-03-17 10:40:00,48.04,48.72,47.89,48.71,457309.0,42.5845,43.1872,42.4515,43.1784,457309.0
2020-03-17 10:45:00,48.71,49.12,48.37,48.85,591826.0,43.1784,43.5418,42.877,43.3025,591826.0
2020-03-17 10:50:00,48.83,48.9,48.05,48.25,778652.0,43.2847,43.3468,42.5933,42.7706,778652.0
2020-03-17 10:55:00,48.26,48.68,48.08,48.53,446382.0,42.7795,43.1518,42.6199,43.0188,446382.0
2020-03-17 11:00:00,48.54,48.78,48.38,48.74,337519.0,43.0277,43.2404,42.8859,43.205,337519.0
2020-03-17 11:05:00,48.75,49.43,48.74,49.37,431789.0,43.2138,43.8166,43.205,43.7634,431789.0
2020-03-17 11:10:00,49.38,49.54,49.02,49.48,484367.0,43.7723,43.9141,43.4532,43.8609,484367.0
2020-03-17 11:15:00,49.48,49.55,48.98,49.44,493466.0,43.8609,43.923,43.4177,43.8255,493466.0
2020-03-17 11:20:00,49.43,49.65,49.01,49.14,512772.0,43.8166,44.0116,43.4443,43.5595,512772.0
2020-03-17 11:25:00,49.14,49.39,49.06,49.11,287887.0,43.5595,43.7812,43.4886,43.5329,287887.0
2020-03-17 11:30:00,49.11,49.17,48.84,48.98,374672.0,43.5329,43.5861,43.2936,43.4177,374672.0
2020-03-17 11:35:00,48.99,49.05,48.39,48.55,937285.0,43.4266,43.4798,42.8947,43.0365,937285.0
2020-03-17 11:40:00,48.55,49.14,48.46,48.93,883591.0,43.0365,43.5595,42.9568,43.3734,883591.0
2020-03-17 11:45:00,48.94,49.13,48.73,49.05,489582.0,43.3823,43.5507,43.1961,43.4798,489582.0
2020-03-17 11:50:00,49.05,49.49,48.98,49.45,278175.0,43.4798,43.8698,43.4177,43.8343,278175.0
2020-03-17 11:55:00,49.44,50.16,49.4,50.05,593202.0,43.8255,44.4637,43.79,44.3662,593202.0
2020-03-17 12:00:00,50.05,51.07,49.98,50.91,691826.0,44.3662,45.2704,44.3042,45.1285,691826.0
2020-03-17 12:05:00,50.9,51.63,50.9,51.62,644711.0,45.1197,45.7668,45.1197,45.7579,644711.0
2020-03-17 12:10:00,51.6,51.61,51.17,51.45,397649.0,45.7402,45.749,45.359,45.6072,397649.0
2020-03-17 12:15:00,51.44,51.46,50.42,50.87,482958.0,45.5983,45.6161,44.6942,45.0931,482958.0
2020-03-17 12:20:00,50.87,50.91,50.41,50.48,415424.0,45.0931,45.1285,44.6853,44.7474,415424.0
2020-03-17 12:25:00,50.46,50.49,50.04,50.16,395630.0,44.7296,44.7562,44.3573,44.4637,395630.0
2020-03-17 12:30:00,50.18,50.37,50.02,50.09,275266.0,44.4814,44.6499,44.3396,44.4017,275266.0
2020-03-17 12:35:00,50.08,50.12,49.63,49.79,249184.0,44.3928,44.4283,43.9939,44.1357,249184.0
2020-03-17 12:40:00,49.8,49.9,49.43,49.52,309273.0,44.1446,44.2332,43.8166,43.8964,309273.0
2020-03-17 12:45:00,49.53,49.87,49.53,49.71,249555.0,43.9053,44.2066,43.9053,44.0648,249555.0
2020-03-17 12:50:00,49.7,49.71,49.09,49.13,280578.0,44.0559,44.0648,43.5152,43.5507,280578.0
2020-03-17 12:55:00,49.14,49.48,49.12,49.47,256752.0,43.5595,43.8609,43.5418,43.8521,256752.0
2020-03-17 13:00:00,49.48,49.88,49.37,49.52,376417.0,43.8609,44.2155,43.7634,43.8964,376417.0
2020-03-17 13:05:00,49.52,49.71,49.12,49.2,226157.0,43.8964,44.0648,43.5418,43.6127,226157.0
2020-03-17 13:10:00,49.2,49.2,48.81,48.86,330391.0,43.6127,43.6127,43.267,43.3113,330391.0
2020-03-17 13:15:00,48.86,49.01,48.61,48.97,314523.0,43.3113,43.4443,43.0897,43.4088,314523.0
2020-03-17 13:20:00,48.97,49.03,48.53,48.81,225437.0,43.4088,43.462,43.0188,43.267,225437.0
2020-03-17 13:25:00,48.84,48.84,48.31,48.33,186709.0,43.2936,43.2936,42.8238,42.8415,186709.0
2020-03-17 13:30:00,48.33,48.69,48.13,48.66,226690.0,42.8415,43.1606,42.6642,43.1341,226690.0
2020-03-17 13:35:00,48.64,48.93,48.44,48.89,252384.0,43.1163,43.3734,42.939,43.3379,252384.0
2020-03-17 13:40:00,48.89,49.32,48.81,49.32,210179.0,43.3379,43.7191,43.267,43.7191,210179.0
2020-03-17 13:45:00,49.31,49.79,49.26,49.61,247507.0,43.7102,44.1357,43.6659,43.9762,247507.0
2020-03-17 13:50:00,49.62,49.84,49.25,49.31,216876.0,43.985,44.18,43.6571,43.7102,216876.0
2020-03-17 13:55:00,49.29,49.53,49.18,49.36,205639.0,43.6925,43.9053,43.595,43.7546,205639.0
2020-03-17 14:00:00,49.36,49.56,49.09,49.42,271124.0,43.7546,43.9318,43.5152,43.8077,271124.0
2020-03-17 14:05:00,49.42,50.0,49.32,49.95,257951.0,43.8077,44.3219,43.7191,44.2776,257951.0
2020-03-17 14:10:00,49.95,50.15,49.8,49.94,234959.0,44.2776,44.4548,44.1446,44.2687,234959.0
2020-03-17 14:15:00,49.94,50.29,49.79,50.21,221119.0,44.2687,44.5789,44.1357,44.508,221119.0
2020-03-17 14:20:00,50.23,50.29,49.64,49.72,297238.0,44.5258,44.5789,44.0028,44.0737,297238.0
2020-03-17 14:25:00,49.72,50.37,49.65,50.29,235403.0,44.0737,44.6499,44.0116,44.5789,235403.0
2020-03-17 14:30:00,50.33,50.57,50.19,50.46,371603.0,44.6144,44.8271,44.4903,44.7296,371603.0
2020-03-17 14:35:00,50.45,50.79,50.31,50.42,347420.0,44.7208,45.0222,44.5967,44.6942,347420.0
2020-03-17 14:40:00,50.42,50.49,49.99,50.01,327503.0,44.6942,44.7562,44.313,44.3307,327503.0
2020-03-17 14:45:00,50.03,50.1,49.2,49.25,411399.0,44.3485,44.4105,43.6127,43.6571,411399.0
2020-03-17 14:50:00,49.25,49.62,49.11,49.33,325754.0,43.6571,43.985,43.5329,43.728,325754.0
2020-03-17 14:55:00,49.34,49.89,49.33,49.79,290235.0,43.7368,44.2244,43.728,44.1357,290235.0
2020-03-17 15:00:00,49.82,49.84,48.74,48.97,409888.0,44.1623,44.18,43.205,43.4088,409888.0
2020-03-17 15:05:00,48.95,49.58,48.68,49.47,425498.0,43.3911,43.9496,43.1518,43.8521,425498.0
2020-03-17 15:10:00,49.49,49.79,49.34,49.5,424670.0,43.8698,44.1357,43.7368,43.8787,424670.0
2020-03-17 15:15:00,49.49,49.89,49.42,49.73,357056.0,43.8698,44.2244,43.8077,44.0825,357056.0
2020-03-17 15:20:00,49.74,49.81,49.16,49.45,329779.0,44.0914,44.1535,43.5773,43.8343,329779.0
2020-03-17 15:25:00,49.46,49.65,49.31,49.52,300433.0,43.8432,44.0116,43.7102,43.8964,300433.0
2020-03-17 15:30:00,49.52,50.22,49.37,50.13,497108.0,43.8964,44.5169,43.7634,44.4371,497108.0
2020-03-17 15:35:00,50.13,50.6,50.13,50.38,480401.0,44.4371,44.8537,44.4371,44.6587,480401.0
2020-03-17 15:40:00,50.39,50.97,50.28,50.65,610507.0,44.6676,45.1817,44.5701,44.8981,610507.0
2020-03-17 15:45:00,50.64,50.66,49.47,49.51,909635.0,44.8892,44.9069,43.8521,43.8875,909635.0
2020-03-17 15:50:00,49.5,49.98,48.86,49.72,1275763.0,43.8787,44.3042,43.3113,44.0737,1275763.0
2020-03-17 15:55:00,49.72,50.13,49.43,50.08,1919891.0,44.0737,44.4371,43.8166,44.3928,1919891.0
2020-03-18 09:30:00,46.66,48.94,46.44,48.59,997241.0,41.3612,43.3823,41.1662,43.072,997241.0
2020-03-18 09:35:00,48.56,48.64,47.54,47.67,602914.0,43.0454,43.1163,42.1412,42.2565,602914.0
2020-03-18 09:40:00,47.66,48.61,47.3,47.93,787097.0,42.2476,43.0897,41.9285,42.487,787097.0
2020-03-18 09:45:00,47.94,48.56,47.79,48.32,662372.0,42.4958,43.0454,42.3629,42.8327,662372.0
2020-03-18 09:50:00,48.31,49.44,48.11,49.42,334270.0,42.8238,43.8255,42.6465,43.8077,334270.0
2020-03-18 09:55:00,49.42,49.69,48.85,49.39,438106.0,43.8077,44.0471,43.3025,43.7812,438106.0
2020-03-18 10:00:00,49.41,50.0,48.97,49.86,539455.0,43.7989,44.3219,43.4088,44.1978,539455.0
2020-03-18 10:05:00,49.84,50.05,48.97,48.98,425041.0,44.18,44.3662,43.4088,43.4177,425041.0
2020-03-18 10:10:00,48.96,49.38,48.94,49.28,223585.0,43.4,43.7723,43.3823,43.6836,223585.0
2020-03-18 10:15:00,49.27,49.63,48.52,48.57,282334.0,43.6748,43.9939,43.01,43.0543,282334.0
2020-03-18 10:20:00,48.58,48.72,48.2,48.46,270606.0,43.0631,43.1872,42.7263,42.9568,270606.0
2020-03-18 10:25:00,48.44,49.3,48.44,49.26,262460.0,42.939,43.7014,42.939,43.6659,262460.0
2020-03-18 10:30:00,49.25,49.29,48.82,49.09,256022.0,43.6571,43.6925,43.2759,43.5152,256022.0
2020-03-18 10:35:00,49.15,49.5,49.02,49.48,415463.0,43.5684,43.8787,43.4532,43.8609,415463.0
2020-03-18 10:40:00,49.48,49.83,49.47,49.63,320695.0,43.8609,44.1712,43.8521,43.9939,320695.0
2020-03-18 10:45:00,49.63,49.72,48.8,49.06,260585.0,43.9939,44.0737,43.2582,43.4886,260585.0
2020-03-18 10:50:00,49.09,49.09,48.63,48.8,291643.0,43.5152,43.5152,43.1075,43.2582,291643.0
2020-03-18 10:55:00,48.8,48.84,48.6,48.64,259579.0,43.2582,43.2936,43.0809,43.1163,259579.0
2020-03-18 11:00:00,48.63,48.84,48.54,48.6,356962.0,43.1075,43.2936,43.0277,43.0809,356962.0
2020-03-18 11:05:00,48.58,48.7,48.33,48.57,338725.0,43.0631,43.1695,42.8415,43.0543,338725.0
2020-03-18 11:10:00,48.58,49.0,48.54,48.81,430027.0,43.0631,43.4354,43.0277,43.267,430027.0
2020-03-18 11:15:00,48.79,48.96,48.6,48.8,542699.0,43.2493,43.4,43.0809,43.2582,542699.0
2020-03-18 11:20:00,48.8,49.2,48.79,49.15,552829.0,43.2582,43.6127,43.2493,43.5684,552829.0
2020-03-18 11:25:00,49.16,49.3,48.5,48.78,508110.0,43.5773,43.7014,42.9922,43.2404,508110.0
2020-03-18 11:30:00,48.79,49.03,48.31,48.95,579614.0,43.2493,43.462,42.8238,43.3911,579614.0
2020-03-18 11:35:00,48.95,49.95,48.87,49.28,484959.0,43.3911,44.2776,43.3202,43.6836,484959.0
2020-03-18 11:40:00,49.27,49.28,48.83,48.87,516473.0,43.6748,43.6836,43.2847,43.3202,516473.0
2020-03-18 11:45:00,48.85,49.16,48.57,48.92,424647.0,43.3025,43.5773,43.0543,43.3645,424647.0
2020-03-18 11:50:00,48.92,49.29,48.92,49.27,409515.0,43.3645,43.6925,43.3645,43.6748,409515.0
2020-03-18 11:55:00,49.28,49.39,49.0,49.17,277550.0,43.6836,43.7812,43.4354,43.5861,277550.0
2020-03-18 12:00:00,49.18,49.18,48.52,48.54,332818.0,43.595,43.595,43.01,43.0277,332818.0
2020-03-18 12:05:00,48.55,49.17,48.55,48.81,371428.0,43.0365,43.5861,43.0365,43.267,371428.0
2020-03-18 12:10:00,48.8,49.1,48.38,48.38,331717.0,43.2582,43.5241,42.8859,42.8859,331717.0
2020-03-18 12:15:00,48.39,48.39,47.79,47.89,440761.0,42.8947,42.8947,42.3629,42.4515,440761.0
2020-03-18 12:20:00,47.88,48.65,47.72,48.44,485618.0,42.4426,43.1252,42.3008,42.939,485618.0
2020-03-18 12:25:00,48.42,48.73,48.21,48.57,305052.0,42.9213,43.1961,42.7352,43.0543,305052.0
2020-03-18 12:30:00,48.59,48.71,47.85,47.92,367076.0,43.072,43.1784,42.416,42.4781,367076.0
2020-03-18 12:35:00,47.93,48.16,47.57,48.08,308472.0,42.487,42.6908,42.1678,42.6199,308472.0
2020-03-18 12:40:00,48.08,48.37,47.76,48.29,271202.0,42.6199,42.877,42.3363,42.8061,271202.0
2020-03-18 12:45:00,48.32,48.39,47.56,47.67,302535.0,42.8327,42.8947,42.159,42.2565,302535.0
2020-03-18 12:50:00,47.66,48.16,47.61,47.99,228128.0,42.2476,42.6908,42.2033,42.5401,228128.0
2020-03-18 12:55:00,48.01,48.12,47.82,47.84,70519.0,42.5579,42.6554,42.3894,42.4072,70519.0
2020-03-18 13:00:00,47.84,47.84,47.84,47.84,0.0,42.4072,42.4072,42.4072,42.4072,0.0
2020-03-18 13:05:00,47.84,47.84,47.84,47.84,0.0,42.4072,42.4072,42.4072,42.4072,0.0
2020-03-18 13:10:00,47.5,48.24,47.5,48.06,364995.0,42.1058,42.7617,42.1058,42.6022,364995.0
2020-03-18 13:15:00,48.09,48.69,47.73,48.65,446629.0,42.6288,43.1606,42.3097,43.1252,446629.0
2020-03-18 13:20:00,48.66,48.78,47.58,47.61,600618.0,43.1341,43.2404,42.1767,42.2033,600618.0
2020-03-18 13:25:00,47.63,47.71,46.77,46.99,791825.0,42.221,42.2919,41.4587,41.6537,791825.0
2020-03-18 13:30:00,46.97,46.99,45.9,46.06,833190.0,41.636,41.6537,40.6875,40.8293,833190.0
2020-03-18 13:35:00,46.06,47.11,45.99,46.94,311438.0,40.8293,41.7601,40.7673,41.6094,311438.0
2020-03-18 13:40:00,46.93,47.15,46.52,46.61,508446.0,41.6005,41.7955,41.2371,41.3169,508446.0
2020-03-18 13:45:00,46.6,46.83,46.23,46.71,571151.0,41.308,41.5119,40.98,41.4055,571151.0
2020-03-18 13:50:00,46.72,46.8,46.15,46.48,628348.0,41.4144,41.4853,40.9091,41.2016,628348.0
2020-03-18 13:55:00,46.48,46.5,45.73,45.84,456984.0,41.2016,41.2193,40.5368,40.6343,456984.0
2020-03-18 14:00:00,45.86,46.09,45.62,45.71,314361.0,40.652,40.8559,40.4393,40.5191,314361.0
2020-03-18 14:05:00,45.7,46.49,45.67,46.45,554812.0,40.5102,41.2105,40.4836,41.175,554812.0
2020-03-18 14:10:00,46.45,46.47,46.01,46.11,257757.0,41.175,41.1928,40.785,40.8736,257757.0
2020-03-18 14:15:00,46.09,46.55,45.93,45.93,534515.0,40.8559,41.2637,40.7141,40.7141,534515.0
2020-03-18 14:20:00,45.92,46.19,45.79,45.91,397481.0,40.7052,40.9446,40.59,40.6963,397481.0
2020-03-18 14:25:00,45.9,46.25,45.72,46.14,352141.0,40.6875,40.9977,40.5279,40.9002,352141.0
2020-03-18 14:30:00,46.15,46.44,45.82,46.13,488615.0,40.9091,41.1662,40.6166,40.8914,488615.0
2020-03-18 14:35:00,46.13,46.83,46.12,46.77,492500.0,40.8914,41.5119,40.8825,41.4587,492500.0
2020-03-18 14:40:00,46.76,46.82,46.36,46.69,503817.0,41.4498,41.503,41.0952,41.3878,503817.0
2020-03-18 14:45:00,46.68,46.9,46.13,46.43,445745.0,41.3789,41.5739,40.8914,41.1573,445745.0
2020-03-18 14:50:00,46.44,46.86,46.31,46.8,505033.0,41.1662,41.5385,41.0509,41.4853,505033.0
2020-03-18 14:55:00,46.81,47.17,46.55,46.87,438115.0,41.4941,41.8133,41.2637,41.5473,438115.0
2020-03-18 15:00:00,46.88,47.05,46.18,46.3,597593.0,41.5562,41.7069,40.9357,41.0421,597593.0
2020-03-18 15:05:00,46.31,47.0,46.3,46.6,565250.0,41.0509,41.6626,41.0421,41.308,565250.0
2020-03-18 15:10:00,46.61,47.0,46.61,46.64,538518.0,41.3169,41.6626,41.3169,41.3434,538518.0
2020-03-18 15:15:00,46.66,46.75,46.25,46.47,621430.0,41.3612,41.441,40.9977,41.1928,621430.0
2020-03-18 15:20:00,46.48,46.54,45.88,45.92,776076.0,41.2016,41.2548,40.6698,40.7052,776076.0
2020-03-18 15:25:00,45.91,46.1,45.45,45.57,661512.0,40.6963,40.8648,40.2886,40.395,661512.0
2020-03-18 15:30:00,45.56,46.15,45.38,45.72,857874.0,40.3861,40.9091,40.2265,40.5279,857874.0
2020-03-18 15:35:00,45.71,45.75,45.2,45.6,663327.0,40.5191,40.5545,40.067,40.4216,663327.0
2020-03-18 15:40:00,45.61,46.05,45.57,45.72,826207.0,40.4304,40.8205,40.395,40.5279,826207.0
2020-03-18 15:45:00,45.71,46.61,45.44,46.47,1024641.0,40.5191,41.3169,40.2797,41.1928,1024641.0
2020-03-18 15:50:00,46.46,46.63,45.53,46.39,1588853.0,41.1839,41.3346,40.3595,41.1218,1588853.0
2020-03-18 15:55:00,46.38,49.99,46.11,48.77,2892434.0,41.113,44.313,40.8736,43.2316,2892434.0
2020-03-19 09:30:00,47.81,47.87,46.31,46.68,1265040.0,42.3806,42.4338,41.0509,41.3789,1265040.0
2020-03-19 09:35:00,46.68,47.06,46.4,46.43,564715.0,41.3789,41.7158,41.1307,41.1573,564715.0
2020-03-19 09:40:00,46.43,46.5,45.65,46.21,601402.0,41.1573,41.2193,40.4659,40.9623,601402.0
2020-03-19 09:45:00,46.17,46.32,45.16,45.95,717908.0,40.9268,41.0598,40.0315,40.7318,717908.0
2020-03-19 09:50:00,45.95,46.44,45.83,46.27,495187.0,40.7318,41.1662,40.6254,41.0155,495187.0
2020-03-19 09:55:00,46.28,47.06,46.26,46.91,553549.0,41.0243,41.7158,41.0066,41.5828,553549.0
2020-03-19 10:00:00,46.91,46.92,46.35,46.65,445634.0,41.5828,41.5917,41.0864,41.3523,445634.0
2020-03-19 10:05:00,46.65,47.13,46.61,47.1,483033.0,41.3523,41.7778,41.3169,41.7512,483033.0
2020-03-19 10:10:00,47.11,47.8,46.81,47.71,678531.0,41.7601,42.3717,41.4941,42.2919,678531.0
2020-03-19 10:15:00,47.69,47.85,47.06,47.23,526641.0,42.2742,42.416,41.7158,41.8664,526641.0
2020-03-19 10:20:00,47.22,47.78,47.22,47.61,557375.0,41.8576,42.354,41.8576,42.2033,557375.0
2020-03-19 10:25:00,47.62,47.7,47.01,47.7,470073.0,42.2122,42.2831,41.6714,42.2831,470073.0
2020-03-19 10:30:00,47.68,48.13,47.51,48.03,437026.0,42.2653,42.6642,42.1146,42.5756,437026.0
2020-03-19 10:35:00,48.03,48.03,46.87,47.08,449082.0,42.5756,42.5756,41.5473,41.7335,449082.0
2020-03-19 10:40:00,47.08,47.2,46.73,47.16,409989.0,41.7335,41.8399,41.4232,41.8044,409989.0
2020-03-19 10:45:00,47.17,47.36,46.66,46.72,307360.0,41.8133,41.9817,41.3612,41.4144,307360.0
2020-03-19 10:50:00,46.71,46.91,46.37,46.81,338910.0,41.4055,41.5828,41.1041,41.4941,338910.0
2020-03-19 10:55:00,46.82,47.37,46.7,47.05,396457.0,41.503,41.9905,41.3966,41.7069,396457.0
2020-03-19 11:00:00,47.05,47.56,47.03,47.1,377782.0,41.7069,42.159,41.6892,41.7512,377782.0
2020-03-19 11:05:00,47.14,47.48,47.01,47.05,313842.0,41.7867,42.0881,41.6714,41.7069,313842.0
2020-03-19 11:10:00,47.08,47.56,46.83,47.53,354707.0,41.7335,42.159,41.5119,42.1324,354707.0
2020-03-19 11:15:00,47.53,47.7,47.23,47.61,326871.0,42.1324,42.2831,41.8664,42.2033,326871.0
2020-03-19 11:20:00,47.61,48.38,47.59,48.24,432213.0,42.2033,42.8859,42.1856,42.7617,432213.0
2020-03-19 11:25:00,48.22,49.0,48.22,48.87,458038.0,42.744,43.4354,42.744,43.3202,458038.0
2020-03-19 11:30:00,48.88,48.89,48.17,48.72,460278.0,43.3291,43.3379,42.6997,43.1872,460278.0
2020-03-19 11:35:00,48.7,49.23,48.38,48.64,422013.0,43.1695,43.6393,42.8859,43.1163,422013.0
2020-03-19 11:40:00,48.64,49.1,48.52,48.99,314035.0,43.1163,43.5241,43.01,43.4266,314035.0
2020-03-19 11:45:00,48.98,49.22,48.77,49.11,252578.0,43.4177,43.6305,43.2316,43.5329,252578.0
2020-03-19 11:50:00,49.11,49.12,48.58,48.8,268514.0,43.5329,43.5418,43.0631,43.2582,268514.0
2020-03-19 11:55:00,48.8,48.99,48.09,48.2,359307.0,43.2582,43.4266,42.6288,42.7263,359307.0
2020-03-19 12:00:00,48.2,48.26,47.73,47.78,291453.0,42.7263,42.7795,42.3097,42.354,291453.0
2020-03-19 12:05:00,47.77,48.32,47.74,47.96,259894.0,42.3451,42.8327,42.3185,42.5135,259894.0
2020-03-19 12:10:00,47.96,48.2,47.73,48.2,190920.0,42.5135,42.7263,42.3097,42.7263,190920.0
2020-03-19 12:15:00,48.2,48.22,47.64,47.81,297703.0,42.7263,42.744,42.2299,42.3806,297703.0
2020-03-19 12:20:00,47.82,48.2,47.6,47.61,221126.0,42.3894,42.7263,42.1944,42.2033,221126.0
2020-03-19 12:25:00,47.62,47.92,47.43,47.91,244749.0,42.2122,42.4781,42.0437,42.4692,244749.0
2020-03-19 12:30:00,47.91,47.98,47.64,47.69,213505.0,42.4692,42.5313,42.2299,42.2742,213505.0
2020-03-19 12:35:00,47.69,47.91,47.51,47.77,277857.0,42.2742,42.4692,42.1146,42.3451,277857.0
2020-03-19 12:40:00,47.77,48.23,47.61,48.12,280664.0,42.3451,42.7529,42.2033,42.6554,280664.0
2020-03-19 12:45:00,48.12,48.51,48.09,48.32,267526.0,42.6554,43.0011,42.6288,42.8327,267526.0
2020-03-19 12:50:00,48.32,48.74,48.24,48.66,259758.0,42.8327,43.205,42.7617,43.1341,259758.0
2020-03-19 12:55:00,48.68,48.76,48.07,48.19,249467.0,43.1518,43.2227,42.6111,42.7174,249467.0
2020-03-19 13:00:00,48.2,48.37,48.03,48.11,282142.0,42.7263,42.877,42.5756,42.6465,282142.0
2020-03-19 13:05:00,48.14,48.47,48.01,48.18,238529.0,42.6731,42.9656,42.5579,42.7086,238529.0
2020-03-19 13:10:00,48.17,48.8,48.16,48.37,250194.0,42.6997,43.2582,42.6908,42.877,250194.0
2020-03-19 13:15:00,48.39,48.42,47.84,48.31,325017.0,42.8947,42.9213,42.4072,42.8238,325017.0
2020-03-19 13:20:00,48.29,48.67,48.16,48.52,271178.0,42.8061,43.1429,42.6908,43.01,271178.0
2020-03-19 13:25:00,48.51,48.51,47.96,48.17,260970.0,43.0011,43.0011,42.5135,42.6997,260970.0
2020-03-19 13:30:00,48.18,48.58,48.04,48.51,229861.0,42.7086,43.0631,42.5845,43.0011,229861.0
2020-03-19 13:35:00,48.49,48.55,48.31,48.33,186786.0,42.9834,43.0365,42.8238,42.8415,186786.0
2020-03-19 13:40:00,48.34,48.34,47.97,48.19,214628.0,42.8504,42.8504,42.5224,42.7174,214628.0
2020-03-19 13:45:00,48.21,48.4,48.14,48.23,189486.0,42.7352,42.9036,42.6731,42.7529,189486.0
2020-03-19 13:50:00,48.23,48.79,48.19,48.65,312004.0,42.7529,43.2493,42.7174,43.1252,312004.0
2020-03-19 13:55:00,48.64,48.82,48.44,48.5,292630.0,43.1163,43.2759,42.939,42.9922,292630.0
2020-03-19 14:00:00,48.52,48.64,48.22,48.23,251831.0,43.01,43.1163,42.744,42.7529,251831.0
2020-03-19 14:05:00,48.22,48.42,48.0,48.16,183531.0,42.744,42.9213,42.549,42.6908,183531.0
2020-03-19 14:10:00,48.15,48.4,48.07,48.4,271616.0,42.682,42.9036,42.6111,42.9036,271616.0
2020-03-19 14:15:00,48.39,48.57,48.23,48.5,324679.0,42.8947,43.0543,42.7529,42.9922,324679.0
2020-03-19 14:20:00,48.5,48.54,48.19,48.4,334977.0,42.9922,43.0277,42.7174,42.9036,334977.0
2020-03-19 14:25:00,48.4,48.45,48.08,48.14,241683.0,42.9036,42.9479,42.6199,42.6731,241683.0
2020-03-19 14:30:00,48.14,48.42,48.09,48.27,270272.0,42.6731,42.9213,42.6288,42.7883,270272.0
2020-03-19 14:35:00,48.27,48.44,48.2,48.41,318533.0,42.7883,42.939,42.7263,42.9124,318533.0
2020-03-19 14:40:00,48.41,48.76,48.32,48.49,607771.0,42.9124,43.2227,42.8327,42.9834,607771.0
2020-03-19 14:45:00,48.49,48.53,48.15,48.38,439229.0,42.9834,43.0188,42.682,42.8859,439229.0
2020-03-19 14:50:00,48.38,48.41,47.62,47.71,410069.0,42.8859,42.9124,42.2122,42.2919,410069.0
2020-03-19 14:55:00,47.71,47.97,47.54,47.7,305242.0,42.2919,42.5224,42.1412,42.2831,305242.0
2020-03-19 15:00:00,47.66,47.7,46.94,47.42,461147.0,42.2476,42.2831,41.6094,42.0349,461147.0
2020-03-19 15:05:00,47.44,47.63,46.87,46.87,473159.0,42.0526,42.221,41.5473,41.5473,473159.0
2020-03-19 15:10:00,46.91,47.39,46.65,47.29,507602.0,41.5828,42.0083,41.3523,41.9196,507602.0
2020-03-19 15:15:00,47.28,47.67,47.02,47.21,407223.0,41.9108,42.2565,41.6803,41.8487,407223.0
2020-03-19 15:20:00,47.22,47.31,46.96,47.21,456117.0,41.8576,41.9374,41.6271,41.8487,456117.0
2020-03-19 15:25:00,47.22,47.67,47.1,47.16,477069.0,41.8576,42.2565,41.7512,41.8044,477069.0
2020-03-19 15:30:00,47.15,47.36,46.85,47.0,569843.0,41.7955,41.9817,41.5296,41.6626,569843.0
2020-03-19 15:35:00,47.0,47.16,46.4,46.45,716520.0,41.6626,41.8044,41.1307,41.175,716520.0
2020-03-19 15:40:00,46.46,46.71,46.24,46.6,745502.0,41.1839,41.4055,40.9889,41.308,745502.0
2020-03-19 15:45:00,46.61,46.67,46.34,46.46,718539.0,41.3169,41.37,41.0775,41.1839,718539.0
2020-03-19 15:50:00,46.46,46.58,45.81,46.47,2121204.0,41.1839,41.2903,40.6077,41.1928,2121204.0
2020-03-19 15:55:00,46.46,46.86,45.49,45.91,2770644.0,41.1839,41.5385,40.324,40.6963,2770644.0
2020-03-20 09:30:00,46.55,47.52,45.91,47.5,5776720.0,41.2637,42.1235,40.6963,42.1058,5776720.0
2020-03-20 09:35:00,47.52,47.8,47.1,47.15,594838.0,42.1235,42.3717,41.7512,41.7955,594838.0
2020-03-20 09:40:00,47.16,47.26,46.43,46.6,726155.0,41.8044,41.893,41.1573,41.308,726155.0
2020-03-20 09:45:00,46.59,46.93,46.15,46.66,381203.0,41.2991,41.6005,40.9091,41.3612,381203.0
2020-03-20 09:50:00,46.61,47.05,46.51,46.9,385120.0,41.3169,41.7069,41.2282,41.5739,385120.0
2020-03-20 09:55:00,46.89,47.09,46.23,46.27,466572.0,41.5651,41.7423,40.98,41.0155,466572.0
2020-03-20 10:00:00,46.28,47.11,46.07,47.0,522576.0,41.0243,41.7601,40.8382,41.6626,522576.0
2020-03-20 10:05:00,47.0,47.07,46.3,46.54,621093.0,41.6626,41.7246,41.0421,41.2548,621093.0
2020-03-20 10:10:00,46.55,46.87,46.47,46.76,443049.0,41.2637,41.5473,41.1928,41.4498,443049.0
2020-03-20 10:15:00,46.76,47.22,46.76,47.02,463235.0,41.4498,41.8576,41.4498,41.6803,463235.0
2020-03-20 10:20:00,47.0,47.37,46.91,47.36,348407.0,41.6626,41.9905,41.5828,41.9817,348407.0
2020-03-20 10:25:00,47.36,47.73,47.35,47.49,327293.0,41.9817,42.3097,41.9728,42.0969,327293.0
2020-03-20 10:30:00,47.48,47.78,47.31,47.77,309871.0,42.0881,42.354,41.9374,42.3451,309871.0
2020-03-20 10:35:00,47.77,47.77,47.53,47.69,283057.0,42.3451,42.3451,42.1324,42.2742,283057.0
2020-03-20 10:40:00,47.7,47.85,47.3,47.38,280935.0,42.2831,42.416,41.9285,41.9994,280935.0
2020-03-20 10:45:00,47.36,47.59,46.98,47.53,343327.0,41.9817,42.1856,41.6448,42.1324,343327.0
2020-03-20 10:50:00,47.53,47.96,47.52,47.93,261124.0,42.1324,42.5135,42.1235,42.487,261124.0
2020-03-20 10:55:00,47.93,48.15,47.72,47.94,475711.0,42.487,42.682,42.3008,42.4958,475711.0
2020-03-20 11:00:00,47.93,48.26,47.84,48.15,417916.0,42.487,42.7795,42.4072,42.682,417916.0
2020-03-20 11:05:00,48.16,48.4,47.91,48.3,338630.0,42.6908,42.9036,42.4692,42.8149,338630.0
2020-03-20 11:10:00,48.32,48.62,48.3,48.31,421998.0,42.8327,43.0986,42.8149,42.8238,421998.0
2020-03-20 11:15:00,48.3,48.38,48.12,48.16,420326.0,42.8149,42.8859,42.6554,42.6908,420326.0
2020-03-20 11:20:00,48.16,48.18,47.71,47.71,590034.0,42.6908,42.7086,42.2919,42.2919,590034.0
2020-03-20 11:25:00,47.7,48.01,47.6,47.85,414906.0,42.2831,42.5579,42.1944,42.416,414906.0
2020-03-20 11:30:00,47.85,47.92,47.64,47.77,298328.0,42.416,42.4781,42.2299,42.3451,298328.0
2020-03-20 11:35:00,47.77,48.12,47.7,48.0,402800.0,42.3451,42.6554,42.2831,42.549,402800.0
2020-03-20 11:40:00,48.0,48.22,47.89,48.03,310471.0,42.549,42.744,42.4515,42.5756,310471.0
2020-03-20 11:45:00,48.02,48.03,47.57,47.71,299861.0,42.5667,42.5756,42.1678,42.2919,299861.0
2020-03-20 11:50:00,47.71,47.99,47.63,47.78,305251.0,42.2919,42.5401,42.221,42.354,305251.0
2020-03-20 11:55:00,47.78,47.92,47.6,47.77,213583.0,42.354,42.4781,42.1944,42.3451,213583.0
2020-03-20 12:00:00,47.76,47.92,47.47,47.57,185146.0,42.3363,42.4781,42.0792,42.1678,185146.0
2020-03-20 12:05:00,47.56,47.58,47.11,47.14,337209.0,42.159,42.1767,41.7601,41.7867,337209.0
2020-03-20 12:10:00,47.14,47.44,47.11,47.28,282485.0,41.7867,42.0526,41.7601,41.9108,282485.0
2020-03-20 12:15:00,47.28,47.45,47.12,47.22,244040.0,41.9108,42.0615,41.7689,41.8576,244040.0
2020-03-20 12:20:00,47.21,47.34,46.76,46.96,304055.0,41.8487,41.964,41.4498,41.6271,304055.0
2020-03-20 12:25:00,46.98,46.98,46.66,46.88,293722.0,41.6448,41.6448,41.3612,41.5562,293722.0
2020-03-20 12:30:00,46.86,47.32,46.77,47.32,287789.0,41.5385,41.9462,41.4587,41.9462,287789.0
2020-03-20 12:35:00,47.31,47.42,47.21,47.38,247453.0,41.9374,42.0349,41.8487,41.9994,247453.0
2020-03-20 12:40:00,47.38,47.83,47.25,47.66,269291.0,41.9994,42.3983,41.8842,42.2476,269291.0
2020-03-20 12:45:00,47.67,48.21,47.62,48.06,262649.0,42.2565,42.7352,42.2122,42.6022,262649.0
2020-03-20 12:50:00,48.05,48.5,48.04,48.45,253930.0,42.5933,42.9922,42.5845,42.9479,253930.0
2020-03-20 12:55:00,48.44,48.67,48.35,48.55,401604.0,42.939,43.1429,42.8593,43.0365,401604.0
2020-03-20 13:00:00,48.56,49.17,48.38,48.74,472849.0,43.0454,43.5861,42.8859,43.205,472849.0
2020-03-20 13:05:00,48.73,48.97,48.52,48.95,346411.0,43.1961,43.4088,43.01,43.3911,346411.0
2020-03-20 13:10:00,48.95,49.18,48.88,48.92,345826.0,43.3911,43.595,43.3291,43.3645,345826.0
2020-03-20 13:15:00,48.93,49.42,48.85,49.23,347694.0,43.3734,43.8077,43.3025,43.6393,347694.0
2020-03-20 13:20:00,49.23,49.33,48.69,48.71,304108.0,43.6393,43.728,43.1606,43.1784,304108.0
2020-03-20 13:25:00,48.7,48.74,48.16,48.35,450503.0,43.1695,43.205,42.6908,42.8593,450503.0
2020-03-20 13:30:00,48.35,48.86,48.34,48.51,252444.0,42.8593,43.3113,42.8504,43.0011,252444.0
2020-03-20 13:35:00,48.51,48.63,48.1,48.58,303784.0,43.0011,43.1075,42.6376,43.0631,303784.0
2020-03-20 13:40:00,48.58,48.64,48.33,48.5,216842.0,43.0631,43.1163,42.8415,42.9922,216842.0
2020-03-20 13:45:00,48.51,48.78,48.11,48.11,218001.0,43.0011,43.2404,42.6465,42.6465,218001.0
2020-03-20 13:50:00,48.11,48.48,48.1,48.43,270662.0,42.6465,42.9745,42.6376,42.9302,270662.0
2020-03-20 13:55:00,48.42,48.85,48.35,48.84,275811.0,42.9213,43.3025,42.8593,43.2936,275811.0
2020-03-20 14:00:00,48.84,48.97,48.78,48.93,333903.0,43.2936,43.4088,43.2404,43.3734,333903.0
2020-03-20 14:05:00,48.93,49.35,48.9,49.02,441823.0,43.3734,43.7457,43.3468,43.4532,441823.0
2020-03-20 14:10:00,49.03,49.06,48.5,48.51,293735.0,43.462,43.4886,42.9922,43.0011,293735.0
2020-03-20 14:15:00,48.5,48.51,48.21,48.41,281653.0,42.9922,43.0011,42.7352,42.9124,281653.0
2020-03-20 14:20:00,48.44,48.56,48.04,48.1,323937.0,42.939,43.0454,42.5845,42.6376,323937.0
2020-03-20 14:25:00,48.09,48.15,47.22,47.4,501241.0,42.6288,42.682,41.8576,42.0171,501241.0
2020-03-20 14:30:00,47.44,47.7,47.06,47.06,383324.0,42.0526,42.2831,41.7158,41.7158,383324.0
2020-03-20 14:35:00,47.09,47.14,46.76,46.95,623362.0,41.7423,41.7867,41.4498,41.6182,623362.0
2020-03-20 14:40:00,46.93,47.03,46.58,46.68,413134.0,41.6005,41.6892,41.2903,41.3789,413134.0
2020-03-20 14:45:00,46.68,47.15,46.68,47.09,501433.0,41.3789,41.7955,41.3789,41.7423,501433.0
2020-03-20 14:50:00,47.1,47.32,46.47,46.47,441348.0,41.7512,41.9462,41.1928,41.1928,441348.0
2020-03-20 14:55:00,46.47,46.68,46.15,46.45,430024.0,41.1928,41.3789,40.9091,41.175,430024.0
2020-03-20 15:00:00,46.45,46.65,46.04,46.24,640276.0,41.175,41.3523,40.8116,40.9889,640276.0
2020-03-20 15:05:00,46.24,46.81,46.14,46.45,574174.0,40.9889,41.4941,40.9002,41.175,574174.0
2020-03-20 15:10:00,46.46,46.75,46.31,46.57,525528.0,41.1839,41.441,41.0509,41.2814,525528.0
2020-03-20 15:15:00,46.56,46.59,46.03,46.07,487239.0,41.2725,41.2991,40.8027,40.8382,487239.0
2020-03-20 15:20:00,46.07,46.42,46.06,46.3,383879.0,40.8382,41.1484,40.8293,41.0421,383879.0
2020-03-20 15:25:00,46.31,47.22,46.28,47.05,664692.0,41.0509,41.8576,41.0243,41.7069,664692.0
2020-03-20 15:30:00,47.06,47.5,47.05,47.23,546993.0,41.7158,42.1058,41.7069,41.8664,546993.0
2020-03-20 15:35:00,47.23,47.23,46.55,46.75,396949.0,41.8664,41.8664,41.2637,41.441,396949.0
2020-03-20 15:40:00,46.75,47.01,46.51,46.8,493136.0,41.441,41.6714,41.2282,41.4853,493136.0
2020-03-20 15:45:00,46.8,46.98,46.36,46.4,540047.0,41.4853,41.6448,41.0952,41.1307,540047.0
2020-03-20 15:50:00,46.38,46.39,45.5,46.06,2096512.0,41.113,41.1218,40.3329,40.8293,2096512.0
2020-03-20 15:55:00,46.03,46.12,45.47,45.79,2572199.0,40.8027,40.8825,40.3063,40.59,2572199.0
2020-03-23 09:30:00,46.06,47.39,45.91,47.11,1514902.0,40.8293,42.0083,40.6963,41.7601,1514902.0
2020-03-23 09:35:00,47.12,47.42,46.27,46.53,955154.0,41.7689,42.0349,41.0155,41.2459,955154.0
2020-03-23 09:40:00,46.55,46.92,46.34,46.66,656995.0,41.2637,41.5917,41.0775,41.3612,656995.0
2020-03-23 09:45:00,46.63,47.49,46.22,47.29,779289.0,41.3346,42.0969,40.9711,41.9196,779289.0
2020-03-23 09:50:00,47.29,47.99,47.23,47.69,813859.0,41.9196,42.5401,41.8664,42.2742,813859.0
2020-03-23 09:55:00,47.67,48.27,47.66,48.07,485416.0,42.2565,42.7883,42.2476,42.6111,485416.0
2020-03-23 10:00:00,48.07,48.23,47.71,48.22,485385.0,42.6111,42.7529,42.2919,42.744,485385.0
2020-03-23 10:05:00,48.23,48.63,48.23,48.45,534985.0,42.7529,43.1075,42.7529,42.9479,534985.0
2020-03-23 10:10:00,48.46,48.77,48.27,48.6,566152.0,42.9568,43.2316,42.7883,43.0809,566152.0
2020-03-23 10:15:00,48.59,48.74,48.04,48.07,418278.0,43.072,43.205,42.5845,42.6111,418278.0
2020-03-23 10:20:00,48.08,48.53,48.04,48.45,347180.0,42.6199,43.0188,42.5845,42.9479,347180.0
2020-03-23 10:25:00,48.46,48.64,48.06,48.39,278034.0,42.9568,43.1163,42.6022,42.8947,278034.0
2020-03-23 10:30:00,48.39,48.6,47.87,48.23,392337.0,42.8947,43.0809,42.4338,42.7529,392337.0
2020-03-23 10:35:00,48.22,48.44,47.61,48.15,390152.0,42.744,42.939,42.2033,42.682,390152.0
2020-03-23 10:40:00,48.14,48.73,48.13,48.66,469118.0,42.6731,43.1961,42.6642,43.1341,469118.0
2020-03-23 10:45:00,48.66,48.66,48.19,48.31,278751.0,43.1341,43.1341,42.7174,42.8238,278751.0
2020-03-23 10:50:00,48.32,48.53,48.21,48.26,318310.0,42.8327,43.0188,42.7352,42.7795,318310.0
2020-03-23 10:55:00,48.27,48.27,47.7,47.82,440322.0,42.7883,42.7883,42.2831,42.3894,440322.0
2020-03-23 11:00:00,47.82,48.27,47.77,48.24,385696.0,42.3894,42.7883,42.3451,42.7617,385696.0
2020-03-23 11:05:00,48.25,48.53,48.16,48.47,388174.0,42.7706,43.0188,42.6908,42.9656,388174.0
2020-03-23 11:10:00,48.48,48.69,48.13,48.31,297853.0,42.9745,43.1606,42.6642,42.8238,297853.0
2020-03-23 11:15:00,48.3,48.43,47.85,48.01,295620.0,42.8149,42.9302,42.416,42.5579,295620.0
2020-03-23 11:20:00,48.01,48.02,47.57,47.66,393328.0,42.5579,42.5667,42.1678,42.2476,393328.0
2020-03-23 11:25:00,47.66,47.97,47.65,47.92,439406.0,42.2476,42.5224,42.2388,42.4781,439406.0
2020-03-23 11:30:00,47.93,48.3,47.77,47.83,453021.0,42.487,42.8149,42.3451,42.3983,453021.0
2020-03-23 11:35:00,47.82,47.99,47.68,47.85,457989.0,42.3894,42.5401,42.2653,42.416,457989.0
2020-03-23 11:40:00,47.85,47.92,47.23,47.35,434722.0,42.416,42.4781,41.8664,41.9728,434722.0
2020-03-23 11:45:00,47.35,47.82,47.23,47.73,431366.0,41.9728,42.3894,41.8664,42.3097,431366.0
2020-03-23 11:50:00,47.75,48.32,47.62,48.1,523580.0,42.3274,42.8327,42.2122,42.6376,523580.0
2020-03-23 11:55:00,48.1,48.44,47.84,48.41,371192.0,42.6376,42.939,42.4072,42.9124,371192.0
2020-03-23 12:00:00,48.39,48.74,48.33,48.44,446585.0,42.8947,43.205,42.8415,42.939,446585.0
2020-03-23 12:05:00,48.43,48.55,47.86,47.86,428087.0,42.9302,43.0365,42.4249,42.4249,428087.0
2020-03-23 12:10:00,47.88,47.91,47.57,47.64,367979.0,42.4426,42.4692,42.1678,42.2299,367979.0
2020-03-23 12:15:00,47.66,48.55,47.51,48.34,390872.0,42.2476,43.0365,42.1146,42.8504,390872.0
2020-03-23 12:20:00,48.38,48.69,48.14,48.5,309929.0,42.8859,43.1606,42.6731,42.9922,309929.0
2020-03-23 12:25:00,48.48,48.55,47.92,48.13,310494.0,42.9745,43.0365,42.4781,42.6642,310494.0
2020-03-23 12:30:00,48.13,48.2,47.68,48.2,332939.0,42.6642,42.7263,42.2653,42.7263,332939.0
2020-03-23 12:35:00,48.19,48.57,47.99,48.57,312851.0,42.7174,43.0543,42.5401,43.0543,312851.0
2020-03-23 12:40:00,48.57,49.09,48.51,48.93,884654.0,43.0543,43.5152,43.0011,43.3734,884654.0
2020-03-23 12:45:00,48.93,49.62,48.67,49.55,570491.0,43.3734,43.985,43.1429,43.923,570491.0
2020-03-23 12:50:00,49.53,49.56,48.94,49.19,458697.0,43.9053,43.9318,43.3823,43.6039,458697.0
2020-03-23 12:55:00,49.22,49.85,49.14,49.76,519466.0,43.6305,44.1889,43.5595,44.1091,519466.0
2020-03-23 13:00:00,49.77,49.78,49.2,49.24,376095.0,44.118,44.1269,43.6127,43.6482,376095.0
2020-03-23 13:05:00,49.23,49.87,49.21,49.72,357788.0,43.6393,44.2066,43.6216,44.0737,357788.0
2020-03-23 13:10:00,49.73,50.17,49.64,49.96,673071.0,44.0825,44.4726,44.0028,44.2864,673071.0
2020-03-23 13:15:00,49.97,50.14,49.57,50.09,633357.0,44.2953,44.446,43.9407,44.4017,633357.0
2020-03-23 13:20:00,50.09,50.44,49.82,49.89,545213.0,44.4017,44.7119,44.1623,44.2244,545213.0
2020-03-23 13:25:00,49.91,49.94,49.5,49.58,314901.0,44.2421,44.2687,43.8787,43.9496,314901.0
2020-03-23 13:30:00,49.58,49.78,49.32,49.75,293330.0,43.9496,44.1269,43.7191,44.1003,293330.0
2020-03-23 13:35:00,49.76,49.8,49.1,49.23,314833.0,44.1091,44.1446,43.5241,43.6393,314833.0
2020-03-23 13:40:00,49.23,49.62,49.07,49.22,275115.0,43.6393,43.985,43.4975,43.6305,275115.0
2020-03-23 13:45:00,49.25,49.99,49.24,49.88,347973.0,43.6571,44.313,43.6482,44.2155,347973.0
2020-03-23 13:50:00,49.88,49.89,49.32,49.46,291217.0,44.2155,44.2244,43.7191,43.8432,291217.0
2020-03-23 13:55:00,49.45,49.47,48.51,48.69,427008.0,43.8343,43.8521,43.0011,43.1606,427008.0
2020-03-23 14:00:00,48.72,48.85,48.36,48.8,330100.0,43.1872,43.3025,42.8681,43.2582,330100.0
2020-03-23 14:05:00,48.79,49.12,48.58,48.62,282470.0,43.2493,43.5418,43.0631,43.0986,282470.0
2020-03-23 14:10:00,48.59,49.1,48.55,48.84,333481.0,43.072,43.5241,43.0365,43.2936,333481.0
2020-03-23 14:15:00,48.86,49.21,48.85,49.01,287485.0,43.3113,43.6216,43.3025,43.4443,287485.0
2020-03-23 14:20:00,49.01,49.38,48.59,49.26,362951.0,43.4443,43.7723,43.072,43.6659,362951.0
2020-03-23 14:25:00,49.25,49.72,49.05,49.71,343712.0,43.6571,44.0737,43.4798,44.0648,343712.0
2020-03-23 14:30:00,49.71,50.03,49.62,49.73,657494.0,44.0648,44.3485,43.985,44.0825,657494.0
2020-03-23 14:35:00,49.72,50.07,49.46,49.65,291634.0,44.0737,44.3839,43.8432,44.0116,291634.0
2020-03-23 14:40:00,49.66,50.2,49.61,50.1,307667.0,44.0205,44.4992,43.9762,44.4105,307667.0
2020-03-23 14:45:00,50.12,50.49,49.78,50.38,427986.0,44.4283,44.7562,44.1269,44.6587,427986.0
2020-03-23 14:50:00,50.37,50.37,49.89,49.96,321920.0,44.6499,44.6499,44.2244,44.2864,321920.0
2020-03-23 14:55:00,49.96,50.1,49.56,49.59,323533.0,44.2864,44.4105,43.9318,43.9584,323533.0
2020-03-23 15:00:00,49.63,49.8,49.28,49.72,293745.0,43.9939,44.1446,43.6836,44.0737,293745.0
2020-03-23 15:05:00,49.71,49.72,49.04,49.13,254947.0,44.0648,44.0737,43.4709,43.5507,254947.0
2020-03-23 15:10:00,49.16,49.27,48.72,49.04,401457.0,43.5773,43.6748,43.1872,43.4709,401457.0
2020-03-23 15:15:00,49.05,49.2,48.91,49.02,337899.0,43.4798,43.6127,43.3557,43.4532,337899.0
2020-03-23 15:20:00,49.0,49.0,48.39,48.51,360684.0,43.4354,43.4354,42.8947,43.0011,360684.0
2020-03-23 15:25:00,48.51,48.9,48.45,48.54,339273.0,43.0011,43.3468,42.9479,43.0277,339273.0
2020-03-23 15:30:00,48.56,48.75,48.21,48.31,414502.0,43.0454,43.2138,42.7352,42.8238,414502.0
2020-03-23 15:35:00,48.3,48.59,48.05,48.43,573279.0,42.8149,43.072,42.5933,42.9302,573279.0
2020-03-23 15:40:00,48.44,48.62,48.16,48.41,606217.0,42.939,43.0986,42.6908,42.9124,606217.0
2020-03-23 15:45:00,48.42,48.79,48.26,48.29,603249.0,42.9213,43.2493,42.7795,42.8061,603249.0
2020-03-23 15:50:00,48.29,49.8,48.23,49.66,856787.0,42.8061,44.1446,42.7529,44.0205,856787.0
2020-03-23 15:55:00,49.69,50.45,49.5,49.6,2933984.0,44.0471,44.7208,43.8787,43.9673,2933984.0
2020-03-24 09:30:00,52.95,54.49,52.91,54.26,1955756.0,46.9369,48.302,46.9014,48.0981,1955756.0
2020-03-24 09:35:00,54.27,54.64,52.6,52.93,1207784.0,48.107,48.4349,46.6266,46.9191,1207784.0
2020-03-24 09:40:00,52.91,53.24,51.95,52.14,891976.0,46.9014,47.1939,46.0504,46.2189,891976.0
2020-03-24 09:45:00,52.1,53.0,51.99,52.73,781772.0,46.1834,46.9812,46.0859,46.7419,781772.0
2020-03-24 09:50:00,52.73,52.93,52.45,52.93,635011.0,46.7419,46.9191,46.4937,46.9191,635011.0
2020-03-24 09:55:00,52.93,53.19,52.4,52.53,561319.0,46.9191,47.1496,46.4493,46.5646,561319.0
2020-03-24 10:00:00,52.54,52.84,52.21,52.35,567189.0,46.5734,46.8394,46.2809,46.405,567189.0
2020-03-24 10:05:00,52.37,52.97,52.36,52.78,426420.0,46.4227,46.9546,46.4139,46.7862,426420.0
2020-03-24 10:10:00,52.8,52.85,52.42,52.73,334482.0,46.8039,46.8482,46.4671,46.7419,334482.0
2020-03-24 10:15:00,52.71,52.77,52.44,52.54,386360.0,46.7241,46.7773,46.4848,46.5734,386360.0
2020-03-24 10:20:00,52.55,52.97,52.43,52.97,591792.0,46.5823,46.9546,46.4759,46.9546,591792.0
2020-03-24 10:25:00,52.96,53.77,52.87,52.96,782587.0,46.9457,47.6637,46.866,46.9457,782587.0
2020-03-24 10:30:00,52.97,52.98,52.4,52.45,479902.0,46.9546,46.9635,46.4493,46.4937,479902.0
2020-03-24 10:35:00,52.45,52.6,52.11,52.47,486344.0,46.4937,46.6266,46.1923,46.5114,486344.0
2020-03-24 10:40:00,52.46,52.47,52.21,52.41,306081.0,46.5025,46.5114,46.2809,46.4582,306081.0
2020-03-24 10:45:00,52.4,52.58,52.32,52.48,525365.0,46.4493,46.6089,46.3784,46.5202,525365.0
2020-03-24 10:50:00,52.49,52.77,52.41,52.56,358076.0,46.5291,46.7773,46.4582,46.5912,358076.0
2020-03-24 10:55:00,52.56,52.88,52.48,52.61,319799.0,46.5912,46.8748,46.5202,46.6355,319799.0
2020-03-24 11:00:00,52.61,53.14,52.59,52.8,435666.0,46.6355,47.1053,46.6178,46.8039,435666.0
2020-03-24 11:05:00,52.77,53.02,52.56,52.92,341706.0,46.7773,46.9989,46.5912,46.9103,341706.0
2020-03-24 11:10:00,52.92,53.23,52.83,53.18,344965.0,46.9103,47.1851,46.8305,47.1408,344965.0
2020-03-24 11:15:00,53.18,53.24,52.89,52.9,373658.0,47.1408,47.1939,46.8837,46.8925,373658.0
2020-03-24 11:20:00,52.89,53.17,52.55,52.66,343135.0,46.8837,47.1319,46.5823,46.6798,343135.0
2020-03-24 11:25:00,52.66,52.92,52.58,52.6,332164.0,46.6798,46.9103,46.6089,46.6266,332164.0
2020-03-24 11:30:00,52.61,52.67,52.31,52.51,370975.0,46.6355,46.6887,46.3696,46.5468,370975.0
2020-03-24 11:35:00,52.51,53.52,52.49,53.39,550764.0,46.5468,47.4421,46.5291,47.3269,550764.0
2020-03-24 11:40:00,53.38,53.49,53.09,53.17,477375.0,47.318,47.4155,47.061,47.1319,477375.0
2020-03-24 11:45:00,53.19,53.35,52.87,52.93,340640.0,47.1496,47.2914,46.866,46.9191,340640.0
2020-03-24 11:50:00,52.94,53.17,52.83,52.88,326908.0,46.928,47.1319,46.8305,46.8748,326908.0
2020-03-24 11:55:00,52.89,53.3,52.84,53.28,366319.0,46.8837,47.2471,46.8394,47.2294,366319.0
2020-03-24 12:00:00,53.27,53.33,53.03,53.24,374617.0,47.2205,47.2737,47.0078,47.1939,374617.0
2020-03-24 12:05:00,53.23,53.39,53.03,53.07,330657.0,47.1851,47.3269,47.0078,47.0432,330657.0
2020-03-24 12:10:00,53.05,53.22,52.93,53.18,345115.0,47.0255,47.1762,46.9191,47.1408,345115.0
2020-03-24 12:15:00,53.17,53.3,53.11,53.21,326921.0,47.1319,47.2471,47.0787,47.1673,326921.0
2020-03-24 12:20:00,53.21,53.41,53.15,53.25,360897.0,47.1673,47.3446,47.1142,47.2028,360897.0
2020-03-24 12:25:00,53.26,53.41,53.05,53.39,317354.0,47.2117,47.3446,47.0255,47.3269,317354.0
2020-03-24 12:30:00,53.38,53.42,53.15,53.38,359935.0,47.318,47.3535,47.1142,47.318,359935.0
2020-03-24 12:35:00,53.39,53.73,53.25,53.64,421038.0,47.3269,47.6283,47.2028,47.5485,421038.0
2020-03-24 12:40:00,53.63,53.73,53.42,53.62,410900.0,47.5396,47.6283,47.3535,47.5308,410900.0
2020-03-24 12:45:00,53.61,53.62,53.41,53.48,314283.0,47.5219,47.5308,47.3446,47.4067,314283.0
2020-03-24 12:50:00,53.48,53.54,53.02,53.1,430302.0,47.4067,47.4599,46.9989,47.0698,430302.0
2020-03-24 12:55:00,53.09,53.25,52.82,52.9,342500.0,47.061,47.2028,46.8216,46.8925,342500.0
2020-03-24 13:00:00,52.9,53.01,52.57,52.58,288586.0,46.8925,46.9901,46.6,46.6089,288586.0
2020-03-24 13:05:00,52.58,52.62,52.13,52.25,317298.0,46.6089,46.6443,46.21,46.3164,317298.0
2020-03-24 13:10:00,52.24,52.77,52.16,52.7,328703.0,46.3075,46.7773,46.2366,46.7153,328703.0
2020-03-24 13:15:00,52.7,52.79,52.35,52.55,210767.0,46.7153,46.795,46.405,46.5823,210767.0
2020-03-24 13:20:00,52.53,52.53,52.26,52.32,437877.0,46.5646,46.5646,46.3252,46.3784,437877.0
2020-03-24 13:25:00,52.32,52.64,52.16,52.45,315691.0,46.3784,46.6621,46.2366,46.4937,315691.0
2020-03-24 13:30:00,52.43,52.83,52.42,52.63,352358.0,46.4759,46.8305,46.4671,46.6532,352358.0
2020-03-24 13:35:00,52.61,52.69,52.42,52.52,221189.0,46.6355,46.7064,46.4671,46.5557,221189.0
2020-03-24 13:40:00,52.55,52.61,52.27,52.46,215777.0,46.5823,46.6355,46.3341,46.5025,215777.0
2020-03-24 13:45:00,52.46,52.69,52.24,52.29,242071.0,46.5025,46.7064,46.3075,46.3518,242071.0
2020-03-24 13:50:00,52.31,52.34,51.73,51.98,404351.0,46.3696,46.3961,45.8554,46.077,404351.0
2020-03-24 13:55:00,52.01,52.23,51.77,51.92,239343.0,46.1036,46.2986,45.8909,46.0238,239343.0
2020-03-24 14:00:00,51.92,52.17,51.62,51.62,252159.0,46.0238,46.2454,45.7579,45.7579,252159.0
2020-03-24 14:05:00,51.63,51.82,51.42,51.52,231037.0,45.7668,45.9352,45.5806,45.6693,231037.0
2020-03-24 14:10:00,51.51,51.77,51.35,51.6,304386.0,45.6604,45.8909,45.5186,45.7402,304386.0
2020-03-24 14:15:00,51.58,51.99,51.51,51.67,206667.0,45.7225,46.0859,45.6604,45.8022,206667.0
2020-03-24 14:20:00,51.67,51.93,51.52,51.92,184056.0,45.8022,46.0327,45.6693,46.0238,184056.0
2020-03-24 14:25:00,51.93,52.19,51.64,51.93,255332.0,46.0327,46.2632,45.7756,46.0327,255332.0
2020-03-24 14:30:00,51.93,52.1,51.7,52.02,231957.0,46.0327,46.1834,45.8288,46.1125,231957.0
2020-03-24 14:35:00,52.04,52.39,52.03,52.39,256324.0,46.1302,46.4405,46.1213,46.4405,256324.0
2020-03-24 14:40:00,52.38,52.38,52.02,52.14,191667.0,46.4316,46.4316,46.1125,46.2189,191667.0
2020-03-24 14:45:00,52.15,52.28,51.71,51.85,203523.0,46.2277,46.343,45.8377,45.9618,203523.0
2020-03-24 14:50:00,51.86,52.41,51.82,52.33,253780.0,45.9707,46.4582,45.9352,46.3873,253780.0
2020-03-24 14:55:00,52.33,52.75,52.24,52.69,274524.0,46.3873,46.7596,46.3075,46.7064,274524.0
2020-03-24 15:00:00,52.68,52.72,52.45,52.61,242560.0,46.6975,46.733,46.4937,46.6355,242560.0
2020-03-24 15:05:00,52.6,52.98,52.51,52.96,361231.0,46.6266,46.9635,46.5468,46.9457,361231.0
2020-03-24 15:10:00,52.95,53.0,52.46,52.74,353500.0,46.9369,46.9812,46.5025,46.7507,353500.0
2020-03-24 15:15:00,52.75,52.81,52.5,52.58,329220.0,46.7596,46.8128,46.538,46.6089,329220.0
2020-03-24 15:20:00,52.58,52.93,52.53,52.71,361942.0,46.6089,46.9191,46.5646,46.7241,361942.0
2020-03-24 15:25:00,52.7,52.87,52.65,52.76,379024.0,46.7153,46.866,46.6709,46.7684,379024.0
2020-03-24 15:30:00,52.76,52.94,52.58,52.69,501073.0,46.7684,46.928,46.6089,46.7064,501073.0
2020-03-24 15:35:00,52.7,52.9,52.43,52.47,482058.0,46.7153,46.8925,46.4759,46.5114,482058.0
2020-03-24 15:40:00,52.47,52.79,52.36,52.69,644996.0,46.5114,46.795,46.4139,46.7064,644996.0
2020-03-24 15:45:00,52.69,52.78,51.95,51.96,810257.0,46.7064,46.7862,46.0504,46.0593,810257.0
2020-03-24 15:50:00,51.95,52.63,51.5,52.58,1687077.0,46.0504,46.6532,45.6515,46.6089,1687077.0
2020-03-24 15:55:00,52.58,52.84,52.26,52.4,2683861.0,46.6089,46.8394,46.3252,46.4493,2683861.0
2020-03-25 09:30:00,52.57,52.91,52.16,52.71,926129.0,46.6,46.9014,46.2366,46.7241,926129.0
2020-03-25 09:35:00,52.7,53.12,52.55,53.07,620933.0,46.7153,47.0876,46.5823,47.0432,620933.0
2020-03-25 09:40:00,53.05,53.05,52.2,52.28,507529.0,47.0255,47.0255,46.272,46.343,507529.0
2020-03-25 09:45:00,52.26,52.38,51.83,51.86,514046.0,46.3252,46.4316,45.9441,45.9707,514046.0
2020-03-25 09:50:00,51.87,52.12,51.01,51.03,527604.0,45.9795,46.2011,45.2172,45.2349,527604.0
2020-03-25 09:55:00,51.04,51.32,50.8,50.96,508191.0,45.2438,45.492,45.031,45.1729,508191.0
2020-03-25 10:00:00,50.95,50.97,50.07,50.29,730398.0,45.164,45.1817,44.3839,44.5789,730398.0
2020-03-25 10:05:00,50.29,50.8,50.16,50.52,367076.0,44.5789,45.031,44.4637,44.7828,367076.0
2020-03-25 10:10:00,50.51,50.63,49.91,50.48,614581.0,44.774,44.8803,44.2421,44.7474,614581.0
2020-03-25 10:15:00,50.47,50.78,50.45,50.75,370761.0,44.7385,45.0133,44.7208,44.9867,370761.0
2020-03-25 10:20:00,50.74,51.22,50.61,50.83,469716.0,44.9778,45.4033,44.8626,45.0576,469716.0
2020-03-25 10:25:00,50.83,51.17,50.57,51.11,338747.0,45.0576,45.359,44.8271,45.3058,338747.0
2020-03-25 10:30:00,51.12,51.39,50.98,51.14,316264.0,45.3147,45.554,45.1906,45.3324,316264.0
2020-03-25 10:35:00,51.13,51.33,50.91,51.14,308422.0,45.3236,45.5008,45.1285,45.3324,308422.0
2020-03-25 10:40:00,51.14,51.23,50.86,51.04,303390.0,45.3324,45.4122,45.0842,45.2438,303390.0
2020-03-25 10:45:00,51.06,51.21,50.75,50.95,317699.0,45.2615,45.3945,44.9867,45.164,317699.0
2020-03-25 10:50:00,50.95,51.47,50.89,51.16,349951.0,45.164,45.6249,45.1108,45.3501,349951.0
2020-03-25 10:55:00,51.16,51.54,51.1,51.44,257818.0,45.3501,45.687,45.297,45.5983,257818.0
2020-03-25 11:00:00,51.43,51.55,50.97,51.2,375840.0,45.5895,45.6959,45.1817,45.3856,375840.0
2020-03-25 11:05:00,51.2,51.5,51.19,51.43,294764.0,45.3856,45.6515,45.3767,45.5895,294764.0
2020-03-25 11:10:00,51.43,51.44,51.09,51.17,299377.0,45.5895,45.5983,45.2881,45.359,299377.0
2020-03-25 11:15:00,51.16,51.46,51.02,51.4,365900.0,45.3501,45.6161,45.226,45.5629,365900.0
2020-03-25 11:20:00,51.4,51.46,51.08,51.13,285149.0,45.5629,45.6161,45.2792,45.3236,285149.0
2020-03-25 11:25:00,51.13,51.54,51.04,51.06,292133.0,45.3236,45.687,45.2438,45.2615,292133.0
2020-03-25 11:30:00,51.07,51.36,50.93,51.3,247443.0,45.2704,45.5274,45.1463,45.4742,247443.0
2020-03-25 11:35:00,51.31,51.54,51.18,51.18,307222.0,45.4831,45.687,45.3679,45.3679,307222.0
2020-03-25 11:40:00,51.17,51.26,50.79,50.87,243210.0,45.359,45.4388,45.0222,45.0931,243210.0
2020-03-25 11:45:00,50.87,51.02,50.73,50.89,369005.0,45.0931,45.226,44.969,45.1108,369005.0
2020-03-25 11:50:00,50.89,51.0,50.8,50.83,324133.0,45.1108,45.2083,45.031,45.0576,324133.0
2020-03-25 11:55:00,50.85,51.05,50.78,50.89,239513.0,45.0754,45.2526,45.0133,45.1108,239513.0
2020-03-25 12:00:00,50.89,51.32,50.85,51.26,293527.0,45.1108,45.492,45.0754,45.4388,293527.0
2020-03-25 12:05:00,51.25,51.3,50.75,50.76,291473.0,45.4299,45.4742,44.9867,44.9956,291473.0
2020-03-25 12:10:00,50.76,50.86,50.71,50.85,286070.0,44.9956,45.0842,44.9513,45.0754,286070.0
2020-03-25 12:15:00,50.84,51.19,50.78,51.11,335273.0,45.0665,45.3767,45.0133,45.3058,335273.0
2020-03-25 12:20:00,51.1,51.59,51.04,51.59,287383.0,45.297,45.7313,45.2438,45.7313,287383.0
2020-03-25 12:25:00,51.6,52.06,51.54,51.98,481041.0,45.7402,46.1479,45.687,46.077,481041.0
2020-03-25 12:30:00,51.99,52.05,51.78,52.05,329626.0,46.0859,46.1391,45.8997,46.1391,329626.0
2020-03-25 12:35:00,52.07,52.34,51.93,52.2,359119.0,46.1568,46.3961,46.0327,46.272,359119.0
2020-03-25 12:40:00,52.21,52.61,52.1,52.55,344628.0,46.2809,46.6355,46.1834,46.5823,344628.0
2020-03-25 12:45:00,52.55,52.82,52.45,52.64,462288.0,46.5823,46.8216,46.4937,46.6621,462288.0
2020-03-25 12:50:00,52.65,52.92,52.52,52.63,340164.0,46.6709,46.9103,46.5557,46.6532,340164.0
2020-03-25 12:55:00,52.64,52.65,52.15,52.3,258552.0,46.6621,46.6709,46.2277,46.3607,258552.0
2020-03-25 13:00:00,52.3,52.45,52.14,52.28,214436.0,46.3607,46.4937,46.2189,46.343,214436.0
2020-03-25 13:05:00,52.27,52.65,52.2,52.59,202056.0,46.3341,46.6709,46.272,46.6178,202056.0
2020-03-25 13:10:00,52.58,52.62,52.38,52.45,284225.0,46.6089,46.6443,46.4316,46.4937,284225.0
2020-03-25 13:15:00,52.46,52.94,52.43,52.92,252513.0,46.5025,46.928,46.4759,46.9103,252513.0
2020-03-25 13:20:00,52.93,53.18,52.86,53.17,316840.0,46.9191,47.1408,46.8571,47.1319,316840.0
2020-03-25 13:25:00,53.17,53.2,52.84,53.03,268080.0,47.1319,47.1585,46.8394,47.0078,268080.0
2020-03-25 13:30:00,53.02,53.49,52.66,53.48,425435.0,46.9989,47.4155,46.6798,47.4067,425435.0
2020-03-25 13:35:00,53.49,53.65,53.26,53.55,414488.0,47.4155,47.5574,47.2117,47.4687,414488.0
2020-03-25 13:40:00,53.55,53.79,53.28,53.29,340229.0,47.4687,47.6815,47.2294,47.2383,340229.0
2020-03-25 13:45:00,53.3,53.7,53.2,53.48,381483.0,47.2471,47.6017,47.1585,47.4067,381483.0
2020-03-25 13:50:00,53.48,53.69,53.23,53.23,315129.0,47.4067,47.5928,47.1851,47.1851,315129.0
2020-03-25 13:55:00,53.23,53.31,52.77,52.96,342481.0,47.1851,47.256,46.7773,46.9457,342481.0
2020-03-25 14:00:00,52.96,53.14,52.8,52.88,289175.0,46.9457,47.1053,46.8039,46.8748,289175.0
2020-03-25 14:05:00,52.88,52.93,52.55,52.74,372501.0,46.8748,46.9191,46.5823,46.7507,372501.0
2020-03-25 14:10:00,52.72,52.91,52.68,52.85,249202.0,46.733,46.9014,46.6975,46.8482,249202.0
2020-03-25 14:15:00,52.86,53.16,52.72,53.11,213633.0,46.8571,47.123,46.733,47.0787,213633.0
2020-03-25 14:20:00,53.11,53.37,53.08,53.16,240109.0,47.0787,47.3092,47.0521,47.123,240109.0
2020-03-25 14:25:00,53.17,53.22,52.84,52.98,216677.0,47.1319,47.1762,46.8394,46.9635,216677.0
2020-03-25 14:30:00,52.96,53.06,52.51,52.61,232712.0,46.9457,47.0344,46.5468,46.6355,232712.0
2020-03-25 14:35:00,52.61,52.73,52.39,52.59,276472.0,46.6355,46.7419,46.4405,46.6178,276472.0
2020-03-25 14:40:00,52.56,52.75,52.51,52.66,231105.0,46.5912,46.7596,46.5468,46.6798,231105.0
2020-03-25 14:45:00,52.65,52.92,52.65,52.82,223717.0,46.6709,46.9103,46.6709,46.8216,223717.0
2020-03-25 14:50:00,52.8,52.98,52.67,52.83,204298.0,46.8039,46.9635,46.6887,46.8305,204298.0
2020-03-25 14:55:00,52.83,53.16,52.76,53.06,261058.0,46.8305,47.123,46.7684,47.0344,261058.0
2020-03-25 15:00:00,53.05,53.29,52.93,53.28,286183.0,47.0255,47.2383,46.9191,47.2294,286183.0
2020-03-25 15:05:00,53.28,53.29,53.02,53.13,291054.0,47.2294,47.2383,46.9989,47.0964,291054.0
2020-03-25 15:10:00,53.13,53.13,52.7,52.9,291434.0,47.0964,47.0964,46.7153,46.8925,291434.0
2020-03-25 15:15:00,52.92,53.28,52.92,53.08,261472.0,46.9103,47.2294,46.9103,47.0521,261472.0
2020-03-25 15:20:00,53.08,53.27,52.95,53.07,271514.0,47.0521,47.2205,46.9369,47.0432,271514.0
2020-03-25 15:25:00,53.06,53.15,52.54,52.68,335864.0,47.0344,47.1142,46.5734,46.6975,335864.0
2020-03-25 15:30:00,52.66,53.17,52.66,53.09,407349.0,46.6798,47.1319,46.6798,47.061,407349.0
2020-03-25 15:35:00,53.08,53.43,53.03,53.31,447264.0,47.0521,47.3624,47.0078,47.256,447264.0
2020-03-25 15:40:00,53.3,53.39,52.44,52.53,500017.0,47.2471,47.3269,46.4848,46.5646,500017.0
2020-03-25 15:45:00,52.53,52.59,52.02,52.24,670408.0,46.5646,46.6178,46.1125,46.3075,670408.0
2020-03-25 15:50:00,52.24,52.26,50.95,51.47,1552994.0,46.3075,46.3252,45.164,45.6249,1552994.0
2020-03-25 15:55:00,51.46,51.86,50.82,51.26,2405335.0,45.6161,45.9707,45.0488,45.4388,2405335.0
2020-03-26 09:30:00,51.68,53.77,51.66,53.38,1229884.0,45.8111,47.6637,45.7934,47.318,1229884.0
2020-03-26 09:35:00,53.42,54.34,53.25,54.05,637954.0,47.3535,48.169,47.2028,47.912,637954.0
2020-03-26 09:40:00,54.09,54.66,54.06,54.15,953450.0,47.9474,48.4527,47.9208,48.0006,953450.0
2020-03-26 09:45:00,54.15,54.25,53.51,53.79,627901.0,48.0006,48.0892,47.4333,47.6815,627901.0
2020-03-26 09:50:00,53.8,53.94,53.17,53.75,448047.0,47.6903,47.8144,47.1319,47.646,448047.0
2020-03-26 09:55:00,53.74,54.03,53.68,53.89,510271.0,47.6372,47.8942,47.584,47.7701,510271.0
2020-03-26 10:00:00,53.88,54.04,53.69,53.72,359231.0,47.7613,47.9031,47.5928,47.6194,359231.0
2020-03-26 10:05:00,53.73,54.11,53.61,53.83,481617.0,47.6283,47.9651,47.5219,47.7169,481617.0
2020-03-26 10:10:00,53.83,54.13,53.77,53.92,353201.0,47.7169,47.9829,47.6637,47.7967,353201.0
2020-03-26 10:15:00,53.92,54.26,53.83,54.14,254106.0,47.7967,48.0981,47.7169,47.9917,254106.0
2020-03-26 10:20:00,54.14,54.31,53.85,53.95,360462.0,47.9917,48.1424,47.7347,47.8233,360462.0
2020-03-26 10:25:00,53.97,54.1,53.81,53.89,279378.0,47.841,47.9563,47.6992,47.7701,279378.0
2020-03-26 10:30:00,53.87,54.44,53.87,54.41,256065.0,47.7524,48.2577,47.7524,48.2311,256065.0
2020-03-26 10:35:00,54.41,54.42,53.85,54.15,390182.0,48.2311,48.2399,47.7347,48.0006,390182.0
2020-03-26 10:40:00,54.16,54.31,53.93,54.29,301165.0,48.0095,48.1424,47.8056,48.1247,301165.0
2020-03-26 10:45:00,54.29,54.59,53.99,54.11,391691.0,48.1247,48.3906,47.8588,47.9651,391691.0
2020-03-26 10:50:00,54.11,54.21,53.8,53.91,250551.0,47.9651,48.0538,47.6903,47.7879,250551.0
2020-03-26 10:55:00,53.91,54.12,53.79,54.05,221097.0,47.7879,47.974,47.6815,47.912,221097.0
2020-03-26 11:00:00,54.07,54.17,53.8,54.15,337347.0,47.9297,48.0183,47.6903,48.0006,337347.0
2020-03-26 11:05:00,54.15,54.36,54.0,54.15,344502.0,48.0006,48.1867,47.8676,48.0006,344502.0
2020-03-26 11:10:00,54.15,54.52,54.09,54.39,310377.0,48.0006,48.3286,47.9474,48.2133,310377.0
2020-03-26 11:15:00,54.37,54.75,54.36,54.72,332032.0,48.1956,48.5325,48.1867,48.5059,332032.0
2020-03-26 11:20:00,54.72,54.78,54.56,54.73,337793.0,48.5059,48.5591,48.364,48.5147,337793.0
2020-03-26 11:25:00,54.73,54.84,54.56,54.8,304578.0,48.5147,48.6122,48.364,48.5768,304578.0
2020-03-26 11:30:00,54.79,55.23,54.77,55.15,559929.0,48.5679,48.9579,48.5502,48.887,559929.0
2020-03-26 11:35:00,55.15,55.28,54.82,54.98,269854.0,48.887,49.0023,48.5945,48.7363,269854.0
2020-03-26 11:40:00,54.99,55.08,54.89,54.98,219045.0,48.7452,48.825,48.6566,48.7363,219045.0
2020-03-26 11:45:00,54.98,54.98,54.6,54.82,382334.0,48.7363,48.7363,48.3995,48.5945,382334.0
2020-03-26 11:50:00,54.82,55.0,54.71,54.88,252956.0,48.5945,48.7541,48.497,48.6477,252956.0
2020-03-26 11:55:00,54.87,54.88,54.46,54.75,278921.0,48.6388,48.6477,48.2754,48.5325,278921.0
2020-03-26 12:00:00,54.76,54.88,54.62,54.86,197510.0,48.5413,48.6477,48.4172,48.63,197510.0
2020-03-26 12:05:00,54.86,54.94,54.51,54.6,325899.0,48.63,48.7009,48.3197,48.3995,325899.0
2020-03-26 12:10:00,54.59,54.78,54.48,54.6,185828.0,48.3906,48.5591,48.2931,48.3995,185828.0
2020-03-26 12:15:00,54.6,54.61,54.17,54.23,368953.0,48.3995,48.4084,48.0183,48.0715,368953.0
2020-03-26 12:20:00,54.23,54.47,54.18,54.39,241319.0,48.0715,48.2843,48.0272,48.2133,241319.0
2020-03-26 12:25:00,54.39,54.73,54.38,54.63,228540.0,48.2133,48.5147,48.2045,48.4261,228540.0
2020-03-26 12:30:00,54.64,54.8,54.64,54.76,188131.0,48.4349,48.5768,48.4349,48.5413,188131.0
2020-03-26 12:35:00,54.74,54.76,54.4,54.62,198980.0,48.5236,48.5413,48.2222,48.4172,198980.0
2020-03-26 12:40:00,54.61,54.71,54.46,54.66,194556.0,48.4084,48.497,48.2754,48.4527,194556.0
2020-03-26 12:45:00,54.65,54.7,54.47,54.65,136671.0,48.4438,48.4881,48.2843,48.4438,136671.0
2020-03-26 12:50:00,54.64,54.99,54.64,54.83,156220.0,48.4349,48.7452,48.4349,48.6034,156220.0
2020-03-26 12:55:00,54.84,54.95,54.74,54.92,230038.0,48.6122,48.7097,48.5236,48.6832,230038.0
2020-03-26 13:00:00,54.92,55.07,54.86,55.05,233023.0,48.6832,48.8161,48.63,48.7984,233023.0
2020-03-26 13:05:00,55.05,55.16,54.66,54.74,345563.0,48.7984,48.8959,48.4527,48.5236,345563.0
2020-03-26 13:10:00,54.74,54.85,54.55,54.58,195282.0,48.5236,48.6211,48.3552,48.3818,195282.0
2020-03-26 13:15:00,54.58,54.7,54.43,54.5,206389.0,48.3818,48.4881,48.2488,48.3108,206389.0
2020-03-26 13:20:00,54.51,54.52,54.18,54.23,212935.0,48.3197,48.3286,48.0272,48.0715,212935.0
2020-03-26 13:25:00,54.26,54.34,54.19,54.26,103360.0,48.0981,48.169,48.0361,48.0981,103360.0
2020-03-26 13:30:00,54.26,54.26,53.91,54.01,229847.0,48.0981,48.0981,47.7879,47.8765,229847.0
2020-03-26 13:35:00,54.01,54.28,54.01,54.28,232937.0,47.8765,48.1158,47.8765,48.1158,232937.0
2020-03-26 13:40:00,54.28,54.47,54.22,54.39,165945.0,48.1158,48.2843,48.0626,48.2133,165945.0
2020-03-26 13:45:00,54.39,54.39,54.12,54.3,133268.0,48.2133,48.2133,47.974,48.1336,133268.0
2020-03-26 13:50:00,54.33,54.34,54.07,54.25,154577.0,48.1602,48.169,47.9297,48.0892,154577.0
2020-03-26 13:55:00,54.25,54.26,54.04,54.11,151483.0,48.0892,48.0981,47.9031,47.9651,151483.0
2020-03-26 14:00:00,54.11,54.37,54.08,54.28,127186.0,47.9651,48.1956,47.9385,48.1158,127186.0
2020-03-26 14:05:00,54.28,54.28,53.87,53.98,209345.0,48.1158,48.1158,47.7524,47.8499,209345.0
2020-03-26 14:10:00,53.97,54.06,53.64,53.86,226274.0,47.841,47.9208,47.5485,47.7435,226274.0
2020-03-26 14:15:00,53.87,53.89,53.7,53.84,183025.0,47.7524,47.7701,47.6017,47.7258,183025.0
2020-03-26 14:20:00,53.84,54.04,53.77,54.04,175013.0,47.7258,47.9031,47.6637,47.9031,175013.0
2020-03-26 14:25:00,54.03,54.38,53.98,54.26,248442.0,47.8942,48.2045,47.8499,48.0981,248442.0
2020-03-26 14:30:00,54.27,54.57,54.26,54.47,214742.0,48.107,48.3729,48.0981,48.2843,214742.0
2020-03-26 14:35:00,54.46,54.58,54.36,54.49,188342.0,48.2754,48.3818,48.1867,48.302,188342.0
2020-03-26 14:40:00,54.49,54.56,54.25,54.26,128183.0,48.302,48.364,48.0892,48.0981,128183.0
2020-03-26 14:45:00,54.26,54.51,54.24,54.42,129043.0,48.0981,48.3197,48.0804,48.2399,129043.0
2020-03-26 14:50:00,54.41,54.52,54.33,54.37,235635.0,48.2311,48.3286,48.1602,48.1956,235635.0
2020-03-26 14:55:00,54.36,54.45,54.19,54.32,206979.0,48.1867,48.2665,48.0361,48.1513,206979.0
2020-03-26 15:00:00,54.31,54.48,54.22,54.48,194065.0,48.1424,48.2931,48.0626,48.2931,194065.0
2020-03-26 15:05:00,54.48,54.5,54.17,54.17,258166.0,48.2931,48.3108,48.0183,48.0183,258166.0
2020-03-26 15:10:00,54.17,54.22,53.86,53.95,318564.0,48.0183,48.0626,47.7435,47.8233,318564.0
2020-03-26 15:15:00,53.94,54.02,53.74,53.95,313072.0,47.8144,47.8854,47.6372,47.8233,313072.0
2020-03-26 15:20:00,53.94,54.15,53.94,54.01,269517.0,47.8144,48.0006,47.8144,47.8765,269517.0
2020-03-26 15:25:00,54.01,54.5,54.0,54.49,245269.0,47.8765,48.3108,47.8676,48.302,245269.0
2020-03-26 15:30:00,54.49,54.81,54.47,54.64,345254.0,48.302,48.5856,48.2843,48.4349,345254.0
2020-03-26 15:35:00,54.64,54.75,54.04,54.36,376934.0,48.4349,48.5325,47.9031,48.1867,376934.0
2020-03-26 15:40:00,54.37,54.55,54.25,54.53,366963.0,48.1956,48.3552,48.0892,48.3374,366963.0
2020-03-26 15:45:00,54.52,54.62,54.24,54.49,535304.0,48.3286,48.4172,48.0804,48.302,535304.0
2020-03-26 15:50:00,54.48,55.72,54.48,55.66,1845956.0,48.2931,49.3923,48.2931,49.3391,1845956.0
2020-03-26 15:55:00,55.67,55.95,55.2,55.61,3281889.0,49.348,49.5962,48.9314,49.2948,3281889.0
2020-03-27 09:30:00,53.39,54.04,53.21,53.41,860970.0,47.3269,47.9031,47.1673,47.3446,860970.0
2020-03-27 09:35:00,53.36,53.74,53.35,53.37,442759.0,47.3003,47.6372,47.2914,47.3092,442759.0
2020-03-27 09:40:00,53.36,53.42,52.66,52.9,483513.0,47.3003,47.3535,46.6798,46.8925,483513.0
2020-03-27 09:45:00,52.9,53.07,52.7,52.75,544676.0,46.8925,47.0432,46.7153,46.7596,544676.0
2020-03-27 09:50:00,52.76,53.2,52.65,52.77,394535.0,46.7684,47.1585,46.6709,46.7773,394535.0
2020-03-27 09:55:00,52.76,53.31,52.74,53.24,247664.0,46.7684,47.256,46.7507,47.1939,247664.0
2020-03-27 10:00:00,53.23,53.27,53.0,53.16,119534.0,47.1851,47.2205,46.9812,47.123,119534.0
2020-03-27 10:05:00,53.16,53.5,53.14,53.46,275327.0,47.123,47.4244,47.1053,47.389,275327.0
2020-03-27 10:10:00,53.47,53.73,53.42,53.65,331335.0,47.3978,47.6283,47.3535,47.5574,331335.0
2020-03-27 10:15:00,53.65,53.75,53.43,53.48,226138.0,47.5574,47.646,47.3624,47.4067,226138.0
2020-03-27 10:20:00,53.47,53.47,53.24,53.29,182236.0,47.3978,47.3978,47.1939,47.2383,182236.0
2020-03-27 10:25:00,53.3,53.6,53.21,53.3,198492.0,47.2471,47.5131,47.1673,47.2471,198492.0
2020-03-27 10:30:00,53.3,53.33,53.07,53.17,193601.0,47.2471,47.2737,47.0432,47.1319,193601.0
2020-03-27 10:35:00,53.16,53.41,53.06,53.3,214018.0,47.123,47.3446,47.0344,47.2471,214018.0
2020-03-27 10:40:00,53.31,53.42,53.2,53.24,116802.0,47.256,47.3535,47.1585,47.1939,116802.0
2020-03-27 10:45:00,53.24,53.3,53.05,53.2,134146.0,47.1939,47.2471,47.0255,47.1585,134146.0
2020-03-27 10:50:00,53.22,53.45,53.09,53.42,193034.0,47.1762,47.3801,47.061,47.3535,193034.0
2020-03-27 10:55:00,53.46,53.57,53.31,53.47,186132.0,47.389,47.4865,47.256,47.3978,186132.0
2020-03-27 11:00:00,53.47,53.76,53.47,53.68,180126.0,47.3978,47.6549,47.3978,47.584,180126.0
2020-03-27 11:05:00,53.68,54.18,53.65,54.12,245650.0,47.584,48.0272,47.5574,47.974,245650.0
2020-03-27 11:10:00,54.12,54.12,53.85,53.89,170437.0,47.974,47.974,47.7347,47.7701,170437.0
2020-03-27 11:15:00,53.91,54.59,53.91,54.55,272819.0,47.7879,48.3906,47.7879,48.3552,272819.0
2020-03-27 11:20:00,54.55,54.64,54.06,54.2,319418.0,48.3552,48.4349,47.9208,48.0449,319418.0
2020-03-27 11:25:00,54.19,54.23,53.83,53.98,213321.0,48.0361,48.0715,47.7169,47.8499,213321.0
2020-03-27 11:30:00,53.98,54.19,53.83,54.14,181734.0,47.8499,48.0361,47.7169,47.9917,181734.0
2020-03-27 11:35:00,54.13,54.33,54.11,54.18,244719.0,47.9829,48.1602,47.9651,48.0272,244719.0
2020-03-27 11:40:00,54.17,54.23,53.78,53.96,236435.0,48.0183,48.0715,47.6726,47.8322,236435.0
2020-03-27 11:45:00,53.95,54.03,53.75,53.83,290711.0,47.8233,47.8942,47.646,47.7169,290711.0
2020-03-27 11:50:00,53.83,54.13,53.83,54.08,221706.0,47.7169,47.9829,47.7169,47.9385,221706.0
2020-03-27 11:55:00,54.09,54.09,53.81,53.98,296623.0,47.9474,47.9474,47.6992,47.8499,296623.0
2020-03-27 12:00:00,53.97,54.01,53.71,53.79,201541.0,47.841,47.8765,47.6106,47.6815,201541.0
2020-03-27 12:05:00,53.8,53.89,53.66,53.79,167744.0,47.6903,47.7701,47.5662,47.6815,167744.0
2020-03-27 12:10:00,53.79,53.98,53.79,53.89,123246.0,47.6815,47.8499,47.6815,47.7701,123246.0
2020-03-27 12:15:00,53.9,54.18,53.75,54.15,366302.0,47.779,48.0272,47.646,48.0006,366302.0
2020-03-27 12:20:00,54.13,54.2,53.74,53.8,230513.0,47.9829,48.0449,47.6372,47.6903,230513.0
2020-03-27 12:25:00,53.79,53.84,53.47,53.51,222927.0,47.6815,47.7258,47.3978,47.4333,222927.0
2020-03-27 12:30:00,53.49,53.67,53.43,53.56,345830.0,47.4155,47.5751,47.3624,47.4776,345830.0
2020-03-27 12:35:00,53.56,53.69,53.52,53.58,272192.0,47.4776,47.5928,47.4421,47.4953,272192.0
2020-03-27 12:40:00,53.58,53.77,53.52,53.75,210389.0,47.4953,47.6637,47.4421,47.646,210389.0
2020-03-27 12:45:00,53.75,53.8,53.49,53.53,156561.0,47.646,47.6903,47.4155,47.451,156561.0
2020-03-27 12:50:00,53.53,53.68,53.5,53.54,114299.0,47.451,47.584,47.4244,47.4599,114299.0
2020-03-27 12:55:00,53.55,53.67,53.48,53.65,114105.0,47.4687,47.5751,47.4067,47.5574,114105.0
2020-03-27 13:00:00,53.66,53.85,53.61,53.72,134247.0,47.5662,47.7347,47.5219,47.6194,134247.0
2020-03-27 13:05:00,53.72,53.76,53.56,53.61,210713.0,47.6194,47.6549,47.4776,47.5219,210713.0
2020-03-27 13:10:00,53.61,53.68,53.55,53.57,130875.0,47.5219,47.584,47.4687,47.4865,130875.0
2020-03-27 13:15:00,53.56,53.66,53.47,53.63,125155.0,47.4776,47.5662,47.3978,47.5396,125155.0
2020-03-27 13:20:00,53.64,53.73,53.59,53.62,110971.0,47.5485,47.6283,47.5042,47.5308,110971.0
2020-03-27 13:25:00,53.63,53.81,53.35,53.41,272501.0,47.5396,47.6992,47.2914,47.3446,272501.0
2020-03-27 13:30:00,53.41,53.84,53.32,53.8,305073.0,47.3446,47.7258,47.2649,47.6903,305073.0
2020-03-27 13:35:00,53.79,53.96,53.68,53.95,272610.0,47.6815,47.8322,47.584,47.8233,272610.0
2020-03-27 13:40:00,53.95,54.12,53.92,54.04,271772.0,47.8233,47.974,47.7967,47.9031,271772.0
2020-03-27 13:45:00,54.03,54.23,53.92,54.18,248278.0,47.8942,48.0715,47.7967,48.0272,248278.0
2020-03-27 13:50:00,54.18,54.33,54.14,54.16,182332.0,48.0272,48.1602,47.9917,48.0095,182332.0
2020-03-27 13:55:00,54.16,54.25,54.01,54.05,192020.0,48.0095,48.0892,47.8765,47.912,192020.0
2020-03-27 14:00:00,54.05,54.09,53.67,53.68,165545.0,47.912,47.9474,47.5751,47.584,165545.0
2020-03-27 14:05:00,53.69,53.84,53.63,53.7,95765.0,47.5928,47.7258,47.5396,47.6017,95765.0
2020-03-27 14:10:00,53.71,53.9,53.7,53.88,110787.0,47.6106,47.779,47.6017,47.7613,110787.0
2020-03-27 14:15:00,53.88,54.07,53.88,54.0,155799.0,47.7613,47.9297,47.7613,47.8676,155799.0
2020-03-27 14:20:00,54.0,54.14,53.89,53.95,214997.0,47.8676,47.9917,47.7701,47.8233,214997.0
2020-03-27 14:25:00,53.96,54.14,53.82,53.97,149969.0,47.8322,47.9917,47.7081,47.841,149969.0
2020-03-27 14:30:00,53.97,54.17,53.94,54.12,164948.0,47.841,48.0183,47.8144,47.974,164948.0
2020-03-27 14:35:00,54.13,54.14,53.95,53.95,141154.0,47.9829,47.9917,47.8233,47.8233,141154.0
2020-03-27 14:40:00,53.97,54.08,53.89,53.93,114964.0,47.841,47.9385,47.7701,47.8056,114964.0
2020-03-27 14:45:00,53.91,53.91,53.72,53.79,132489.0,47.7879,47.7879,47.6194,47.6815,132489.0
2020-03-27 14:50:00,53.78,53.93,53.65,53.86,124192.0,47.6726,47.8056,47.5574,47.7435,124192.0
2020-03-27 14:55:00,53.86,54.05,53.78,54.04,166992.0,47.7435,47.912,47.6726,47.9031,166992.0
2020-03-27 15:00:00,54.02,54.19,53.93,54.16,239736.0,47.8854,48.0361,47.8056,48.0095,239736.0
2020-03-27 15:05:00,54.16,54.18,54.02,54.1,226200.0,48.0095,48.0272,47.8854,47.9563,226200.0
2020-03-27 15:10:00,54.11,54.23,53.95,54.01,264735.0,47.9651,48.0715,47.8233,47.8765,264735.0
2020-03-27 15:15:00,54.02,54.24,54.0,54.2,229816.0,47.8854,48.0804,47.8676,48.0449,229816.0
2020-03-27 15:20:00,54.19,54.26,53.97,54.26,229662.0,48.0361,48.0981,47.841,48.0981,229662.0
2020-03-27 15:25:00,54.26,54.42,54.12,54.13,263953.0,48.0981,48.2399,47.974,47.9829,263953.0
2020-03-27 15:30:00,54.13,54.18,53.73,53.84,280514.0,47.9829,48.0272,47.6283,47.7258,280514.0
2020-03-27 15:35:00,53.85,53.85,53.56,53.59,303744.0,47.7347,47.7347,47.4776,47.5042,303744.0
2020-03-27 15:40:00,53.58,53.64,53.26,53.42,380788.0,47.4953,47.5485,47.2117,47.3535,380788.0
2020-03-27 15:45:00,53.41,53.64,53.21,53.32,440660.0,47.3446,47.5485,47.1673,47.2649,440660.0
2020-03-27 15:50:00,53.32,53.32,52.28,52.29,1409068.0,47.2649,47.2649,46.343,46.3518,1409068.0
2020-03-27 15:55:00,52.28,52.82,52.06,52.36,2987089.0,46.343,46.8216,46.1479,46.4139,2987089.0
2020-03-30 09:30:00,52.99,53.79,52.83,53.78,1065913.0,46.9723,47.6815,46.8305,47.6726,1065913.0
2020-03-30 09:35:00,53.8,53.99,53.7,53.86,429439.0,47.6903,47.8588,47.6017,47.7435,429439.0
2020-03-30 09:40:00,53.87,53.99,53.52,53.74,313876.0,47.7524,47.8588,47.4421,47.6372,313876.0
2020-03-30 09:45:00,53.73,53.86,53.58,53.81,233514.0,47.6283,47.7435,47.4953,47.6992,233514.0
2020-03-30 09:50:00,53.82,54.1,53.43,53.52,469211.0,47.7081,47.9563,47.3624,47.4421,469211.0
2020-03-30 09:55:00,53.5,54.13,53.44,54.11,500587.0,47.4244,47.9829,47.3712,47.9651,500587.0
2020-03-30 10:00:00,54.11,54.81,54.0,54.78,728092.0,47.9651,48.5856,47.8676,48.5591,728092.0
2020-03-30 10:05:00,54.78,54.94,54.65,54.88,481895.0,48.5591,48.7009,48.4438,48.6477,481895.0
2020-03-30 10:10:00,54.89,55.11,54.77,55.04,701452.0,48.6566,48.8516,48.5502,48.7895,701452.0
2020-03-30 10:15:00,55.04,55.46,55.03,55.38,553550.0,48.7895,49.1618,48.7807,49.0909,553550.0
2020-03-30 10:20:00,55.38,55.7,55.3,55.67,618333.0,49.0909,49.3746,49.02,49.348,618333.0
2020-03-30 10:25:00,55.66,55.91,55.49,55.5,585496.0,49.3391,49.5607,49.1884,49.1973,585496.0
2020-03-30 10:30:00,55.5,55.65,55.44,55.54,511716.0,49.1973,49.3303,49.1441,49.2327,511716.0
2020-03-30 10:35:00,55.55,55.76,55.47,55.6,382542.0,49.2416,49.4278,49.1707,49.2859,382542.0
2020-03-30 10:40:00,55.61,55.78,55.52,55.76,246932.0,49.2948,49.4455,49.215,49.4278,246932.0
2020-03-30 10:45:00,55.77,55.89,55.67,55.8,291663.0,49.4366,49.543,49.348,49.4632,291663.0
2020-03-30 10:50:00,55.8,55.82,55.46,55.57,226348.0,49.4632,49.4809,49.1618,49.2593,226348.0
2020-03-30 10:55:00,55.57,55.67,55.09,55.22,315361.0,49.2593,49.348,48.8338,48.9491,315361.0
2020-03-30 11:00:00,55.22,55.46,55.2,55.34,198188.0,48.9491,49.1618,48.9314,49.0555,198188.0
2020-03-30 11:05:00,55.34,55.63,55.26,55.59,204689.0,49.0555,49.3125,48.9845,49.2771,204689.0
2020-03-30 11:10:00,55.6,55.62,55.46,55.57,226312.0,49.2859,49.3037,49.1618,49.2593,226312.0
2020-03-30 11:15:00,55.58,55.61,55.32,55.43,219708.0,49.2682,49.2948,49.0377,49.1352,219708.0
2020-03-30 11:20:00,55.43,55.58,55.37,55.51,253351.0,49.1352,49.2682,49.082,49.2062,253351.0
2020-03-30 11:25:00,55.5,55.7,55.43,55.68,204638.0,49.1973,49.3746,49.1352,49.3568,204638.0
2020-03-30 11:30:00,55.68,55.84,55.62,55.81,204377.0,49.3568,49.4987,49.3037,49.4721,204377.0
2020-03-30 11:35:00,55.82,55.84,55.54,55.62,318430.0,49.4809,49.4987,49.2327,49.3037,318430.0
2020-03-30 11:40:00,55.62,55.81,55.62,55.72,155348.0,49.3037,49.4721,49.3037,49.3923,155348.0
2020-03-30 11:45:00,55.69,55.71,55.57,55.64,142717.0,49.3657,49.3834,49.2593,49.3214,142717.0
2020-03-30 11:50:00,55.64,55.81,55.63,55.8,144174.0,49.3214,49.4721,49.3125,49.4632,144174.0
2020-03-30 11:55:00,55.8,55.88,55.74,55.76,183252.0,49.4632,49.5341,49.41,49.4278,183252.0
2020-03-30 12:00:00,55.75,55.75,55.36,55.45,305712.0,49.4189,49.4189,49.0732,49.153,305712.0
2020-03-30 12:05:00,55.44,55.58,55.4,55.53,262712.0,49.1441,49.2682,49.1086,49.2239,262712.0
2020-03-30 12:10:00,55.53,55.83,55.51,55.71,274539.0,49.2239,49.4898,49.2062,49.3834,274539.0
2020-03-30 12:15:00,55.71,56.1,55.69,55.88,434526.0,49.3834,49.7291,49.3657,49.5341,434526.0
2020-03-30 12:20:00,55.9,55.94,55.52,55.59,208360.0,49.5519,49.5873,49.215,49.2771,208360.0
2020-03-30 12:25:00,55.6,55.81,55.58,55.81,182056.0,49.2859,49.4721,49.2682,49.4721,182056.0
2020-03-30 12:30:00,55.8,55.92,55.55,55.6,224576.0,49.4632,49.5696,49.2416,49.2859,224576.0
2020-03-30 12:35:00,55.6,55.78,55.55,55.7,147885.0,49.2859,49.4455,49.2416,49.3746,147885.0
2020-03-30 12:40:00,55.69,55.71,55.38,55.45,221890.0,49.3657,49.3834,49.0909,49.153,221890.0
2020-03-30 12:45:00,55.46,55.57,55.41,55.51,153100.0,49.1618,49.2593,49.1175,49.2062,153100.0
2020-03-30 12:50:00,55.52,55.65,55.5,55.63,149339.0,49.215,49.3303,49.1973,49.3125,149339.0
2020-03-30 12:55:00,55.63,55.68,55.5,55.62,110153.0,49.3125,49.3568,49.1973,49.3037,110153.0
2020-03-30 13:00:00,55.61,55.61,55.34,55.4,163628.0,49.2948,49.2948,49.0555,49.1086,163628.0
2020-03-30 13:05:00,55.41,55.41,55.12,55.19,157439.0,49.1175,49.1175,48.8604,48.9225,157439.0
2020-03-30 13:10:00,55.2,55.33,55.15,55.23,169932.0,48.9314,49.0466,48.887,48.9579,169932.0
2020-03-30 13:15:00,55.24,55.4,55.24,55.28,146992.0,48.9668,49.1086,48.9668,49.0023,146992.0
2020-03-30 13:20:00,55.27,55.35,55.17,55.26,150040.0,48.9934,49.0643,48.9048,48.9845,150040.0
2020-03-30 13:25:00,55.25,55.32,55.19,55.21,115978.0,48.9757,49.0377,48.9225,48.9402,115978.0
2020-03-30 13:30:00,55.2,55.27,55.06,55.18,141174.0,48.9314,48.9934,48.8073,48.9136,141174.0
2020-03-30 13:35:00,55.18,55.28,55.1,55.28,116115.0,48.9136,49.0023,48.8427,49.0023,116115.0
2020-03-30 13:40:00,55.28,55.32,55.04,55.15,215191.0,49.0023,49.0377,48.7895,48.887,215191.0
2020-03-30 13:45:00,55.16,55.34,55.09,55.33,145564.0,48.8959,49.0555,48.8338,49.0466,145564.0
2020-03-30 13:50:00,55.33,55.39,55.26,55.33,147018.0,49.0466,49.0998,48.9845,49.0466,147018.0
2020-03-30 13:55:00,55.32,55.33,55.07,55.22,212968.0,49.0377,49.0466,48.8161,48.9491,212968.0
2020-03-30 14:00:00,55.22,55.28,55.07,55.22,149414.0,48.9491,49.0023,48.8161,48.9491,149414.0
2020-03-30 14:05:00,55.22,55.32,55.19,55.26,114293.0,48.9491,49.0377,48.9225,48.9845,114293.0
2020-03-30 14:10:00,55.26,55.27,54.91,54.96,240859.0,48.9845,48.9934,48.6743,48.7186,240859.0
2020-03-30 14:15:00,54.96,55.09,54.84,54.99,287941.0,48.7186,48.8338,48.6122,48.7452,287941.0
2020-03-30 14:20:00,54.97,54.98,54.83,54.98,244587.0,48.7275,48.7363,48.6034,48.7363,244587.0
2020-03-30 14:25:00,54.99,55.16,54.86,55.13,170479.0,48.7452,48.8959,48.63,48.8693,170479.0
2020-03-30 14:30:00,55.13,55.27,55.05,55.13,191326.0,48.8693,48.9934,48.7984,48.8693,191326.0
2020-03-30 14:35:00,55.14,55.19,55.01,55.12,164329.0,48.8782,48.9225,48.7629,48.8604,164329.0
2020-03-30 14:40:00,55.11,55.32,55.09,55.3,155643.0,48.8516,49.0377,48.8338,49.02,155643.0
2020-03-30 14:45:00,55.32,55.38,55.12,55.17,163286.0,49.0377,49.0909,48.8604,48.9048,163286.0
2020-03-30 14:50:00,55.18,55.42,55.11,55.27,187144.0,48.9136,49.1264,48.8516,48.9934,187144.0
2020-03-30 14:55:00,55.27,55.34,55.07,55.16,177381.0,48.9934,49.0555,48.8161,48.8959,177381.0
2020-03-30 15:00:00,55.18,55.31,54.97,55.26,267496.0,48.9136,49.0289,48.7275,48.9845,267496.0
2020-03-30 15:05:00,55.25,55.27,55.05,55.18,227239.0,48.9757,48.9934,48.7984,48.9136,227239.0
2020-03-30 15:10:00,55.17,55.53,55.16,55.47,261450.0,48.9048,49.2239,48.8959,49.1707,261450.0
2020-03-30 15:15:00,55.48,55.5,55.27,55.39,256950.0,49.1796,49.1973,48.9934,49.0998,256950.0
2020-03-30 15:20:00,55.4,55.49,55.09,55.13,288334.0,49.1086,49.1884,48.8338,48.8693,288334.0
2020-03-30 15:25:00,55.13,55.23,54.83,54.98,447469.0,48.8693,48.9579,48.6034,48.7363,447469.0
2020-03-30 15:30:00,54.99,55.2,54.88,54.95,343505.0,48.7452,48.9314,48.6477,48.7097,343505.0
2020-03-30 15:35:00,54.95,55.1,54.85,55.09,481994.0,48.7097,48.8427,48.6211,48.8338,481994.0
2020-03-30 15:40:00,55.09,55.31,54.94,55.18,378915.0,48.8338,49.0289,48.7009,48.9136,378915.0
2020-03-30 15:45:00,55.19,55.3,55.07,55.14,349469.0,48.9225,49.02,48.8161,48.8782,349469.0
2020-03-30 15:50:00,55.17,55.65,54.86,55.57,1055650.0,48.9048,49.3303,48.63,49.2593,1055650.0
2020-03-30 15:55:00,55.57,55.68,55.24,55.48,1522744.0,49.2593,49.3568,48.9668,49.1796,1522744.0
2020-03-31 09:30:00,54.81,55.68,54.81,55.4,818809.0,48.5856,49.3568,48.5856,49.1086,818809.0
2020-03-31 09:35:00,55.42,55.65,55.15,55.37,396736.0,49.1264,49.3303,48.887,49.082,396736.0
2020-03-31 09:40:00,55.38,55.57,55.26,55.26,379844.0,49.0909,49.2593,48.9845,48.9845,379844.0
2020-03-31 09:45:00,55.26,55.29,54.71,54.71,328958.0,48.9845,49.0111,48.497,48.497,328958.0
2020-03-31 09:50:00,54.71,54.89,54.58,54.7,279107.0,48.497,48.6566,48.3818,48.4881,279107.0
2020-03-31 09:55:00,54.7,54.9,54.62,54.7,339151.0,48.4881,48.6654,48.4172,48.4881,339151.0
2020-03-31 10:00:00,54.71,55.02,54.71,54.97,301970.0,48.497,48.7718,48.497,48.7275,301970.0
2020-03-31 10:05:00,54.96,55.26,54.95,55.08,505151.0,48.7186,48.9845,48.7097,48.825,505151.0
2020-03-31 10:10:00,55.09,55.55,55.08,55.54,379977.0,48.8338,49.2416,48.825,49.2327,379977.0
2020-03-31 10:15:00,55.54,55.8,55.48,55.77,346517.0,49.2327,49.4632,49.1796,49.4366,346517.0
2020-03-31 10:20:00,55.76,55.76,55.5,55.62,317686.0,49.4278,49.4278,49.1973,49.3037,317686.0
2020-03-31 10:25:00,55.62,55.67,55.38,55.45,392072.0,49.3037,49.348,49.0909,49.153,392072.0
2020-03-31 10:30:00,55.46,55.65,55.43,55.53,257101.0,49.1618,49.3303,49.1352,49.2239,257101.0
2020-03-31 10:35:00,55.52,55.74,55.49,55.63,272551.0,49.215,49.41,49.1884,49.3125,272551.0
2020-03-31 10:40:00,55.64,55.7,55.5,55.52,206581.0,49.3214,49.3746,49.1973,49.215,206581.0
2020-03-31 10:45:00,55.51,55.63,55.4,55.57,267252.0,49.2062,49.3125,49.1086,49.2593,267252.0
2020-03-31 10:50:00,55.57,55.6,55.41,55.48,212537.0,49.2593,49.2859,49.1175,49.1796,212537.0
2020-03-31 10:55:00,55.48,55.53,55.27,55.29,267175.0,49.1796,49.2239,48.9934,49.0111,267175.0
2020-03-31 11:00:00,55.29,55.29,55.04,55.14,380542.0,49.0111,49.0111,48.7895,48.8782,380542.0
2020-03-31 11:05:00,55.14,55.28,55.1,55.18,245152.0,48.8782,49.0023,48.8427,48.9136,245152.0
2020-03-31 11:10:00,55.17,55.26,55.13,55.16,247111.0,48.9048,48.9845,48.8693,48.8959,247111.0
2020-03-31 11:15:00,55.17,55.39,55.01,55.05,249134.0,48.9048,49.0998,48.7629,48.7984,249134.0
2020-03-31 11:20:00,55.06,55.24,54.9,55.04,353498.0,48.8073,48.9668,48.6654,48.7895,353498.0
2020-03-31 11:25:00,55.05,55.19,55.02,55.14,296437.0,48.7984,48.9225,48.7718,48.8782,296437.0
2020-03-31 11:30:00,55.14,55.33,55.12,55.28,276830.0,48.8782,49.0466,48.8604,49.0023,276830.0
2020-03-31 11:35:00,55.29,55.33,54.95,54.97,516967.0,49.0111,49.0466,48.7097,48.7275,516967.0
2020-03-31 11:40:00,54.96,55.17,54.94,55.16,263258.0,48.7186,48.9048,48.7009,48.8959,263258.0
2020-03-31 11:45:00,55.16,55.16,54.79,54.87,274262.0,48.8959,48.8959,48.5679,48.6388,274262.0
2020-03-31 11:50:00,54.88,55.01,54.73,54.74,215043.0,48.6477,48.7629,48.5147,48.5236,215043.0
2020-03-31 11:55:00,54.75,54.77,54.56,54.58,293309.0,48.5325,48.5502,48.364,48.3818,293309.0
2020-03-31 12:00:00,54.58,54.63,54.45,54.52,431354.0,48.3818,48.4261,48.2665,48.3286,431354.0
2020-03-31 12:05:00,54.52,54.67,54.5,54.63,240802.0,48.3286,48.4615,48.3108,48.4261,240802.0
2020-03-31 12:10:00,54.62,54.68,54.47,54.5,217406.0,48.4172,48.4704,48.2843,48.3108,217406.0
2020-03-31 12:15:00,54.5,54.53,54.21,54.28,369640.0,48.3108,48.3374,48.0538,48.1158,369640.0
2020-03-31 12:20:00,54.29,54.32,54.2,54.22,290802.0,48.1247,48.1513,48.0449,48.0626,290802.0
2020-03-31 12:25:00,54.22,54.22,53.75,53.94,467838.0,48.0626,48.0626,47.646,47.8144,467838.0
2020-03-31 12:30:00,53.95,53.95,53.63,53.73,376435.0,47.8233,47.8233,47.5396,47.6283,376435.0
2020-03-31 12:35:00,53.72,53.76,53.43,53.61,373099.0,47.6194,47.6549,47.3624,47.5219,373099.0
2020-03-31 12:40:00,53.61,53.95,53.59,53.9,416795.0,47.5219,47.8233,47.5042,47.779,416795.0
2020-03-31 12:45:00,53.9,53.97,53.81,53.93,188050.0,47.779,47.841,47.6992,47.8056,188050.0
2020-03-31 12:50:00,53.93,53.95,53.73,53.94,258534.0,47.8056,47.8233,47.6283,47.8144,258534.0
2020-03-31 12:55:00,53.94,53.95,53.73,53.78,254365.0,47.8144,47.8233,47.6283,47.6726,254365.0
2020-03-31 13:00:00,53.78,53.91,53.73,53.73,167250.0,47.6726,47.7879,47.6283,47.6283,167250.0
2020-03-31 13:05:00,53.73,53.88,53.66,53.87,196220.0,47.6283,47.7613,47.5662,47.7524,196220.0
2020-03-31 13:10:00,53.86,54.08,53.8,53.93,354780.0,47.7435,47.9385,47.6903,47.8056,354780.0
2020-03-31 13:15:00,53.92,54.03,53.83,53.92,304409.0,47.7967,47.8942,47.7169,47.7967,304409.0
2020-03-31 13:20:00,53.92,53.99,53.67,53.72,283947.0,47.7967,47.8588,47.5751,47.6194,283947.0
2020-03-31 13:25:00,53.73,53.94,53.73,53.83,329981.0,47.6283,47.8144,47.6283,47.7169,329981.0
2020-03-31 13:30:00,53.83,53.98,53.69,53.94,335245.0,47.7169,47.8499,47.5928,47.8144,335245.0
2020-03-31 13:35:00,53.94,54.3,53.93,54.09,252095.0,47.8144,48.1336,47.8056,47.9474,252095.0
2020-03-31 13:40:00,54.08,54.16,54.0,54.06,256001.0,47.9385,48.0095,47.8676,47.9208,256001.0
2020-03-31 13:45:00,54.07,54.36,54.07,54.35,195885.0,47.9297,48.1867,47.9297,48.1779,195885.0
2020-03-31 13:50:00,54.35,54.36,54.11,54.13,151753.0,48.1779,48.1867,47.9651,47.9829,151753.0
2020-03-31 13:55:00,54.12,54.35,54.07,54.2,193625.0,47.974,48.1779,47.9297,48.0449,193625.0
2020-03-31 14:00:00,54.2,54.26,54.03,54.07,189555.0,48.0449,48.0981,47.8942,47.9297,189555.0
2020-03-31 14:05:00,54.08,54.29,54.05,54.28,226209.0,47.9385,48.1247,47.912,48.1158,226209.0
2020-03-31 14:10:00,54.28,54.38,54.2,54.22,247969.0,48.1158,48.2045,48.0449,48.0626,247969.0
2020-03-31 14:15:00,54.22,54.28,53.96,54.01,293244.0,48.0626,48.1158,47.8322,47.8765,293244.0
2020-03-31 14:20:00,54.02,54.08,53.96,54.01,184713.0,47.8854,47.9385,47.8322,47.8765,184713.0
2020-03-31 14:25:00,53.99,54.09,53.97,54.05,173029.0,47.8588,47.9474,47.841,47.912,173029.0
2020-03-31 14:30:00,54.05,54.15,53.95,54.05,151532.0,47.912,48.0006,47.8233,47.912,151532.0
2020-03-31 14:35:00,54.05,54.18,54.05,54.15,182029.0,47.912,48.0272,47.912,48.0006,182029.0
2020-03-31 14:40:00,54.15,54.2,54.06,54.07,196909.0,48.0006,48.0449,47.9208,47.9297,196909.0
2020-03-31 14:45:00,54.07,54.07,53.82,53.98,198932.0,47.9297,47.9297,47.7081,47.8499,198932.0
2020-03-31 14:50:00,53.99,54.17,53.97,54.07,202337.0,47.8588,48.0183,47.841,47.9297,202337.0
2020-03-31 14:55:00,54.08,54.27,54.03,54.08,193463.0,47.9385,48.107,47.8942,47.9385,193463.0
2020-03-31 15:00:00,54.08,54.23,53.94,53.97,226191.0,47.9385,48.0715,47.8144,47.841,226191.0
2020-03-31 15:05:00,53.96,54.02,53.85,53.89,254118.0,47.8322,47.8854,47.7347,47.7701,254118.0
2020-03-31 15:10:00,53.89,53.89,53.51,53.6,393143.0,47.7701,47.7701,47.4333,47.5131,393143.0
2020-03-31 15:15:00,53.6,53.65,53.52,53.55,400569.0,47.5131,47.5574,47.4421,47.4687,400569.0
2020-03-31 15:20:00,53.55,53.6,53.29,53.3,402887.0,47.4687,47.5131,47.2383,47.2471,402887.0
2020-03-31 15:25:00,53.31,53.56,53.28,53.36,480970.0,47.256,47.4776,47.2294,47.3003,480970.0
2020-03-31 15:30:00,53.36,53.68,53.35,53.66,392316.0,47.3003,47.584,47.2914,47.5662,392316.0
2020-03-31 15:35:00,53.66,53.8,53.54,53.73,382125.0,47.5662,47.6903,47.4599,47.6283,382125.0
2020-03-31 15:40:00,53.73,53.82,53.49,53.61,440574.0,47.6283,47.7081,47.4155,47.5219,440574.0
2020-03-31 15:45:00,53.63,53.74,53.22,53.23,603111.0,47.5396,47.6372,47.1762,47.1851,603111.0
2020-03-31 15:50:00,53.23,54.74,53.23,54.68,2084986.0,47.1851,48.5236,47.1851,48.4704,2084986.0
2020-03-31 15:55:00,54.7,54.74,53.86,54.13,3014353.0,48.4881,48.5236,47.7435,47.9829,3014353.0
2020-04-01 09:30:00,52.39,52.86,52.27,52.76,676728.0,46.4405,46.8571,46.3341,46.7684,676728.0
2020-04-01 09:35:00,52.79,53.11,52.6,52.89,347458.0,46.795,47.0787,46.6266,46.8837,347458.0
2020-04-01 09:40:00,52.88,53.01,52.61,52.8,363143.0,46.8748,46.9901,46.6355,46.8039,363143.0
2020-04-01 09:45:00,52.79,52.93,52.61,52.73,288390.0,46.795,46.9191,46.6355,46.7419,288390.0
2020-04-01 09:50:00,52.71,52.84,52.64,52.73,237917.0,46.7241,46.8394,46.6621,46.7419,237917.0
2020-04-01 09:55:00,52.73,52.94,52.64,52.76,317065.0,46.7419,46.928,46.6621,46.7684,317065.0
2020-04-01 10:00:00,52.77,52.93,52.55,52.66,289613.0,46.7773,46.9191,46.5823,46.6798,289613.0
2020-04-01 10:05:00,52.66,53.16,52.64,53.15,334409.0,46.6798,47.123,46.6621,47.1142,334409.0
2020-04-01 10:10:00,53.14,53.3,53.13,53.24,217404.0,47.1053,47.2471,47.0964,47.1939,217404.0
2020-04-01 10:15:00,53.23,53.35,53.03,53.05,311654.0,47.1851,47.2914,47.0078,47.0255,311654.0
2020-04-01 10:20:00,53.05,53.51,53.03,53.18,402472.0,47.0255,47.4333,47.0078,47.1408,402472.0
2020-04-01 10:25:00,53.17,53.49,53.16,53.48,257160.0,47.1319,47.4155,47.123,47.4067,257160.0
2020-04-01 10:30:00,53.48,54.04,53.37,53.88,583246.0,47.4067,47.9031,47.3092,47.7613,583246.0
2020-04-01 10:35:00,53.88,54.17,53.86,53.92,341440.0,47.7613,48.0183,47.7435,47.7967,341440.0
2020-04-01 10:40:00,53.92,54.17,53.75,54.08,325262.0,47.7967,48.0183,47.646,47.9385,325262.0
2020-04-01 10:45:00,54.09,54.58,54.09,54.53,740900.0,47.9474,48.3818,47.9474,48.3374,740900.0
2020-04-01 10:50:00,54.52,54.69,54.43,54.5,523266.0,48.3286,48.4793,48.2488,48.3108,523266.0
2020-04-01 10:55:00,54.49,54.5,54.05,54.22,424116.0,48.302,48.3108,47.912,48.0626,424116.0
2020-04-01 11:00:00,54.2,54.38,54.19,54.33,252214.0,48.0449,48.2045,48.0361,48.1602,252214.0
2020-04-01 11:05:00,54.33,54.5,54.31,54.37,338452.0,48.1602,48.3108,48.1424,48.1956,338452.0
2020-04-01 11:10:00,54.37,54.52,54.23,54.29,212786.0,48.1956,48.3286,48.0715,48.1247,212786.0
2020-04-01 11:15:00,54.29,54.4,54.16,54.26,177010.0,48.1247,48.2222,48.0095,48.0981,177010.0
2020-04-01 11:20:00,54.27,54.39,54.05,54.06,170513.0,48.107,48.2133,47.912,47.9208,170513.0
2020-04-01 11:25:00,54.06,54.12,53.75,53.76,290085.0,47.9208,47.974,47.646,47.6549,290085.0
2020-04-01 11:30:00,53.76,53.78,53.52,53.55,209507.0,47.6549,47.6726,47.4421,47.4687,209507.0
2020-04-01 11:35:00,53.55,53.64,53.41,53.44,192512.0,47.4687,47.5485,47.3446,47.3712,192512.0
2020-04-01 11:40:00,53.43,53.5,53.2,53.38,252218.0,47.3624,47.4244,47.1585,47.318,252218.0
2020-04-01 11:45:00,53.37,53.43,53.19,53.41,187788.0,47.3092,47.3624,47.1496,47.3446,187788.0
2020-04-01 11:50:00,53.4,53.53,53.3,53.36,163464.0,47.3358,47.451,47.2471,47.3003,163464.0
2020-04-01 11:55:00,53.36,53.57,53.35,53.44,116302.0,47.3003,47.4865,47.2914,47.3712,116302.0
2020-04-01 12:00:00,53.43,53.43,53.16,53.22,146742.0,47.3624,47.3624,47.123,47.1762,146742.0
2020-04-01 12:05:00,53.22,53.31,53.08,53.12,125846.0,47.1762,47.256,47.0521,47.0876,125846.0
2020-04-01 12:10:00,53.12,53.27,53.05,53.23,123738.0,47.0876,47.2205,47.0255,47.1851,123738.0
2020-04-01 12:15:00,53.22,53.25,53.01,53.01,130222.0,47.1762,47.2028,46.9901,46.9901,130222.0
2020-04-01 12:20:00,53.01,53.09,52.96,52.98,173830.0,46.9901,47.061,46.9457,46.9635,173830.0
2020-04-01 12:25:00,52.98,53.04,52.6,52.66,257546.0,46.9635,47.0166,46.6266,46.6798,257546.0
2020-04-01 12:30:00,52.67,52.88,52.65,52.71,158738.0,46.6887,46.8748,46.6709,46.7241,158738.0
2020-04-01 12:35:00,52.71,52.73,52.51,52.58,144129.0,46.7241,46.7419,46.5468,46.6089,144129.0
2020-04-01 12:40:00,52.59,52.66,52.56,52.66,131820.0,46.6178,46.6798,46.5912,46.6798,131820.0
2020-04-01 12:45:00,52.66,52.71,52.47,52.51,199333.0,46.6798,46.7241,46.5114,46.5468,199333.0
2020-04-01 12:50:00,52.5,52.75,52.5,52.71,219824.0,46.538,46.7596,46.538,46.7241,219824.0
2020-04-01 12:55:00,52.71,52.8,52.55,52.56,126846.0,46.7241,46.8039,46.5823,46.5912,126846.0
2020-04-01 13:00:00,52.55,52.8,52.35,52.7,239775.0,46.5823,46.8039,46.405,46.7153,239775.0
2020-04-01 13:05:00,52.69,52.8,52.59,52.69,188013.0,46.7064,46.8039,46.6178,46.7064,188013.0
2020-04-01 13:10:00,52.71,52.94,52.7,52.84,172644.0,46.7241,46.928,46.7153,46.8394,172644.0
2020-04-01 13:15:00,52.83,52.83,52.64,52.76,138362.0,46.8305,46.8305,46.6621,46.7684,138362.0
2020-04-01 13:20:00,52.74,53.01,52.74,52.98,173977.0,46.7507,46.9901,46.7507,46.9635,173977.0
2020-04-01 13:25:00,52.97,53.09,52.8,52.92,236506.0,46.9546,47.061,46.8039,46.9103,236506.0
2020-04-01 13:30:00,52.91,52.91,52.68,52.72,160686.0,46.9014,46.9014,46.6975,46.733,160686.0
2020-04-01 13:35:00,52.72,52.96,52.62,52.94,219414.0,46.733,46.9457,46.6443,46.928,219414.0
2020-04-01 13:40:00,52.95,53.06,52.9,53.01,206648.0,46.9369,47.0344,46.8925,46.9901,206648.0
2020-04-01 13:45:00,53.0,53.0,52.8,52.92,178020.0,46.9812,46.9812,46.8039,46.9103,178020.0
2020-04-01 13:50:00,52.9,52.98,52.81,52.84,117153.0,46.8925,46.9635,46.8128,46.8394,117153.0
2020-04-01 13:55:00,52.84,53.01,52.84,52.95,117285.0,46.8394,46.9901,46.8394,46.9369,117285.0
2020-04-01 14:00:00,52.94,53.12,52.89,53.05,132925.0,46.928,47.0876,46.8837,47.0255,132925.0
2020-04-01 14:05:00,53.04,53.18,53.0,53.01,152569.0,47.0166,47.1408,46.9812,46.9901,152569.0
2020-04-01 14:10:00,53.02,53.07,52.91,52.96,123000.0,46.9989,47.0432,46.9014,46.9457,123000.0
2020-04-01 14:15:00,52.95,53.0,52.86,52.91,106982.0,46.9369,46.9812,46.8571,46.9014,106982.0
2020-04-01 14:20:00,52.92,52.99,52.74,52.76,114814.0,46.9103,46.9723,46.7507,46.7684,114814.0
2020-04-01 14:25:00,52.75,52.88,52.72,52.75,126034.0,46.7596,46.8748,46.733,46.7596,126034.0
2020-04-01 14:30:00,52.75,52.75,52.48,52.55,250398.0,46.7596,46.7596,46.5202,46.5823,250398.0
2020-04-01 14:35:00,52.55,52.73,52.46,52.7,167177.0,46.5823,46.7419,46.5025,46.7153,167177.0
2020-04-01 14:40:00,52.69,52.7,52.55,52.59,107058.0,46.7064,46.7153,46.5823,46.6178,107058.0
2020-04-01 14:45:00,52.58,52.75,52.58,52.63,96127.0,46.6089,46.7596,46.6089,46.6532,96127.0
2020-04-01 14:50:00,52.63,52.65,52.43,52.47,149730.0,46.6532,46.6709,46.4759,46.5114,149730.0
2020-04-01 14:55:00,52.48,52.49,52.25,52.31,199914.0,46.5202,46.5291,46.3164,46.3696,199914.0
2020-04-01 15:00:00,52.3,52.47,52.24,52.26,170874.0,46.3607,46.5114,46.3075,46.3252,170874.0
2020-04-01 15:05:00,52.27,52.32,52.1,52.13,192488.0,46.3341,46.3784,46.1834,46.21,192488.0
2020-04-01 15:10:00,52.14,52.18,52.04,52.05,189557.0,46.2189,46.2543,46.1302,46.1391,189557.0
2020-04-01 15:15:00,52.05,52.19,52.02,52.19,211705.0,46.1391,46.2632,46.1125,46.2632,211705.0
2020-04-01 15:20:00,52.19,52.19,51.91,51.93,264946.0,46.2632,46.2632,46.015,46.0327,264946.0
2020-04-01 15:25:00,51.93,51.98,51.82,51.82,251637.0,46.0327,46.077,45.9352,45.9352,251637.0
2020-04-01 15:30:00,51.83,51.98,51.81,51.84,264467.0,45.9441,46.077,45.9263,45.9529,264467.0
2020-04-01 15:35:00,51.84,51.85,51.45,51.49,377440.0,45.9529,45.9618,45.6072,45.6427,377440.0
2020-04-01 15:40:00,51.49,51.65,51.43,51.5,400987.0,45.6427,45.7845,45.5895,45.6515,400987.0
2020-04-01 15:45:00,51.51,52.36,51.51,52.15,676482.0,45.6604,46.4139,45.6604,46.2277,676482.0
2020-04-01 15:50:00,52.14,52.14,51.62,51.72,942236.0,46.2189,46.2189,45.7579,45.8466,942236.0
2020-04-01 15:55:00,51.72,52.15,51.64,51.87,1464852.0,45.8466,46.2277,45.7756,45.9795,1464852.0
2020-04-02 09:30:00,51.44,52.79,51.22,52.51,875675.0,45.5983,46.795,45.4033,46.5468,875675.0
2020-04-02 09:35:00,52.52,52.69,52.39,52.41,270587.0,46.5557,46.7064,46.4405,46.4582,270587.0
2020-04-02 09:40:00,52.41,52.49,51.68,51.74,198462.0,46.4582,46.5291,45.8111,45.8643,198462.0
2020-04-02 09:45:00,51.74,51.83,51.37,51.65,307881.0,45.8643,45.9441,45.5363,45.7845,307881.0
2020-04-02 09:50:00,51.65,51.88,51.61,51.65,303597.0,45.7845,45.9884,45.749,45.7845,303597.0
2020-04-02 09:55:00,51.65,52.21,51.64,52.14,298580.0,45.7845,46.2809,45.7756,46.2189,298580.0
2020-04-02 10:00:00,52.17,52.27,52.02,52.11,202083.0,46.2454,46.3341,46.1125,46.1923,202083.0
2020-04-02 10:05:00,52.11,52.42,52.0,52.42,382496.0,46.1923,46.4671,46.0948,46.4671,382496.0
2020-04-02 10:10:00,52.43,52.73,52.4,52.57,254066.0,46.4759,46.7419,46.4493,46.6,254066.0
2020-04-02 10:15:00,52.57,52.6,52.22,52.42,142971.0,46.6,46.6266,46.2898,46.4671,142971.0
2020-04-02 10:20:00,52.43,52.61,52.42,52.46,186133.0,46.4759,46.6355,46.4671,46.5025,186133.0
2020-04-02 10:25:00,52.45,52.52,52.14,52.5,193916.0,46.4937,46.5557,46.2189,46.538,193916.0
2020-04-02 10:30:00,52.49,52.87,52.41,52.79,337462.0,46.5291,46.866,46.4582,46.795,337462.0
2020-04-02 10:35:00,52.79,53.46,52.79,53.19,361344.0,46.795,47.389,46.795,47.1496,361344.0
2020-04-02 10:40:00,53.16,53.3,52.77,52.89,202427.0,47.123,47.2471,46.7773,46.8837,202427.0
2020-04-02 10:45:00,52.91,53.09,52.69,52.76,156629.0,46.9014,47.061,46.7064,46.7684,156629.0
2020-04-02 10:50:00,52.75,52.89,52.61,52.76,210021.0,46.7596,46.8837,46.6355,46.7684,210021.0
2020-04-02 10:55:00,52.78,53.21,52.78,53.17,235573.0,46.7862,47.1673,46.7862,47.1319,235573.0
2020-04-02 11:00:00,53.16,53.48,53.14,53.38,450597.0,47.123,47.4067,47.1053,47.318,450597.0
2020-04-02 11:05:00,53.38,53.44,53.12,53.29,307604.0,47.318,47.3712,47.0876,47.2383,307604.0
2020-04-02 11:10:00,53.28,53.35,53.21,53.3,200026.0,47.2294,47.2914,47.1673,47.2471,200026.0
2020-04-02 11:15:00,53.31,53.63,53.3,53.61,204565.0,47.256,47.5396,47.2471,47.5219,204565.0
2020-04-02 11:20:00,53.61,53.69,53.51,53.65,301860.0,47.5219,47.5928,47.4333,47.5574,301860.0
2020-04-02 11:25:00,53.65,53.66,53.36,53.42,339083.0,47.5574,47.5662,47.3003,47.3535,339083.0
2020-04-02 11:30:00,53.41,53.75,53.39,53.66,219740.0,47.3446,47.646,47.3269,47.5662,219740.0
2020-04-02 11:35:00,53.66,53.82,53.56,53.68,257100.0,47.5662,47.7081,47.4776,47.584,257100.0
2020-04-02 11:40:00,53.7,53.97,53.67,53.84,307932.0,47.6017,47.841,47.5751,47.7258,307932.0
2020-04-02 11:45:00,53.85,54.28,53.78,54.28,239601.0,47.7347,48.1158,47.6726,48.1158,239601.0
2020-04-02 11:50:00,54.29,54.31,53.96,53.96,315543.0,48.1247,48.1424,47.8322,47.8322,315543.0
2020-04-02 11:55:00,53.98,54.24,53.96,54.08,199088.0,47.8499,48.0804,47.8322,47.9385,199088.0
2020-04-02 12:00:00,54.09,54.11,53.83,53.98,176473.0,47.9474,47.9651,47.7169,47.8499,176473.0
2020-04-02 12:05:00,53.98,54.19,53.92,54.15,157472.0,47.8499,48.0361,47.7967,48.0006,157472.0
2020-04-02 12:10:00,54.15,54.52,54.12,54.41,452399.0,48.0006,48.3286,47.974,48.2311,452399.0
2020-04-02 12:15:00,54.39,54.55,54.34,54.42,481630.0,48.2133,48.3552,48.169,48.2399,481630.0
2020-04-02 12:20:00,54.43,54.56,54.21,54.25,483244.0,48.2488,48.364,48.0538,48.0892,483244.0
2020-04-02 12:25:00,54.25,54.38,54.11,54.16,272397.0,48.0892,48.2045,47.9651,48.0095,272397.0
2020-04-02 12:30:00,54.17,54.26,53.94,54.0,233809.0,48.0183,48.0981,47.8144,47.8676,233809.0
2020-04-02 12:35:00,53.99,54.23,53.99,54.11,195090.0,47.8588,48.0715,47.8588,47.9651,195090.0
2020-04-02 12:40:00,54.11,54.2,54.03,54.12,133507.0,47.9651,48.0449,47.8942,47.974,133507.0
2020-04-02 12:45:00,54.11,54.23,54.01,54.14,126930.0,47.9651,48.0715,47.8765,47.9917,126930.0
2020-04-02 12:50:00,54.14,54.31,54.1,54.29,300635.0,47.9917,48.1424,47.9563,48.1247,300635.0
2020-04-02 12:55:00,54.29,54.3,53.96,54.23,251073.0,48.1247,48.1336,47.8322,48.0715,251073.0
2020-04-02 13:00:00,54.23,54.5,54.07,54.08,323420.0,48.0715,48.3108,47.9297,47.9385,323420.0
2020-04-02 13:05:00,54.08,54.13,53.68,53.71,269329.0,47.9385,47.9829,47.584,47.6106,269329.0
2020-04-02 13:10:00,53.71,53.77,53.52,53.52,193556.0,47.6106,47.6637,47.4421,47.4421,193556.0
2020-04-02 13:15:00,53.53,53.57,53.28,53.29,152002.0,47.451,47.4865,47.2294,47.2383,152002.0
2020-04-02 13:20:00,53.28,53.6,53.22,53.5,167708.0,47.2294,47.5131,47.1762,47.4244,167708.0
2020-04-02 13:25:00,53.52,53.55,53.18,53.27,157318.0,47.4421,47.4687,47.1408,47.2205,157318.0
2020-04-02 13:30:00,53.27,53.32,53.12,53.24,142359.0,47.2205,47.2649,47.0876,47.1939,142359.0
2020-04-02 13:35:00,53.24,53.36,53.21,53.26,112707.0,47.1939,47.3003,47.1673,47.2117,112707.0
2020-04-02 13:40:00,53.26,53.45,53.24,53.41,131923.0,47.2117,47.3801,47.1939,47.3446,131923.0
2020-04-02 13:45:00,53.41,53.41,53.19,53.3,128597.0,47.3446,47.3446,47.1496,47.2471,128597.0
2020-04-02 13:50:00,53.3,53.5,53.27,53.44,137396.0,47.2471,47.4244,47.2205,47.3712,137396.0
2020-04-02 13:55:00,53.43,53.47,53.28,53.32,110421.0,47.3624,47.3978,47.2294,47.2649,110421.0
2020-04-02 14:00:00,53.32,53.33,52.96,53.07,161499.0,47.2649,47.2737,46.9457,47.0432,161499.0
2020-04-02 14:05:00,53.07,53.15,52.98,53.0,111960.0,47.0432,47.1142,46.9635,46.9812,111960.0
2020-04-02 14:10:00,53.0,53.18,52.83,53.16,152461.0,46.9812,47.1408,46.8305,47.123,152461.0
2020-04-02 14:15:00,53.15,53.16,52.74,52.75,181498.0,47.1142,47.123,46.7507,46.7596,181498.0
2020-04-02 14:20:00,52.76,53.02,52.76,53.02,144633.0,46.7684,46.9989,46.7684,46.9989,144633.0
2020-04-02 14:25:00,53.01,53.48,53.01,53.44,314964.0,46.9901,47.4067,46.9901,47.3712,314964.0
2020-04-02 14:30:00,53.43,53.44,53.07,53.12,243116.0,47.3624,47.3712,47.0432,47.0876,243116.0
2020-04-02 14:35:00,53.12,53.39,53.1,53.32,149521.0,47.0876,47.3269,47.0698,47.2649,149521.0
2020-04-02 14:40:00,53.32,53.35,53.09,53.11,137847.0,47.2649,47.2914,47.061,47.0787,137847.0
2020-04-02 14:45:00,53.11,53.31,52.99,53.15,134149.0,47.0787,47.256,46.9723,47.1142,134149.0
2020-04-02 14:50:00,53.14,53.55,53.06,53.46,176557.0,47.1053,47.4687,47.0344,47.389,176557.0
2020-04-02 14:55:00,53.46,53.69,53.42,53.65,209942.0,47.389,47.5928,47.3535,47.5574,209942.0
2020-04-02 15:00:00,53.65,53.81,53.58,53.79,134578.0,47.5574,47.6992,47.4953,47.6815,134578.0
2020-04-02 15:05:00,53.81,53.88,53.59,53.86,132787.0,47.6992,47.7613,47.5042,47.7435,132787.0
2020-04-02 15:10:00,53.86,53.97,53.74,53.82,165903.0,47.7435,47.841,47.6372,47.7081,165903.0
2020-04-02 15:15:00,53.81,54.13,53.79,54.1,168418.0,47.6992,47.9829,47.6815,47.9563,168418.0
2020-04-02 15:20:00,54.1,54.2,54.01,54.04,176298.0,47.9563,48.0449,47.8765,47.9031,176298.0
2020-04-02 15:25:00,54.03,54.08,53.81,53.89,384994.0,47.8942,47.9385,47.6992,47.7701,384994.0
2020-04-02 15:30:00,53.9,54.05,53.69,53.81,245309.0,47.779,47.912,47.5928,47.6992,245309.0
2020-04-02 15:35:00,53.79,53.95,53.64,53.81,195553.0,47.6815,47.8233,47.5485,47.6992,195553.0
2020-04-02 15:40:00,53.83,54.1,53.77,54.07,277486.0,47.7169,47.9563,47.6637,47.9297,277486.0
2020-04-02 15:45:00,54.07,54.12,53.77,53.86,433970.0,47.9297,47.974,47.6637,47.7435,433970.0
2020-04-02 15:50:00,53.86,54.36,53.86,54.3,748636.0,47.7435,48.1867,47.7435,48.1336,748636.0
2020-04-02 15:55:00,54.3,54.49,54.14,54.35,1555461.0,48.1336,48.302,47.9917,48.1779,1555461.0
2020-04-03 09:30:00,53.89,54.54,53.85,54.45,585731.0,47.7701,48.3463,47.7347,48.2665,585731.0
2020-04-03 09:35:00,54.46,54.86,54.4,54.85,253022.0,48.2754,48.63,48.2222,48.6211,253022.0
2020-04-03 09:40:00,54.86,55.13,54.8,54.95,372142.0,48.63,48.8693,48.5768,48.7097,372142.0
2020-04-03 09:45:00,54.96,55.05,54.41,54.55,239838.0,48.7186,48.7984,48.2311,48.3552,239838.0
2020-04-03 09:50:00,54.55,54.55,54.16,54.47,495433.0,48.3552,48.3552,48.0095,48.2843,495433.0
2020-04-03 09:55:00,54.48,54.61,54.32,54.44,294714.0,48.2931,48.4084,48.1513,48.2577,294714.0
2020-04-03 10:00:00,54.45,54.72,54.4,54.56,244167.0,48.2665,48.5059,48.2222,48.364,244167.0
2020-04-03 10:05:00,54.57,54.85,54.51,54.72,178719.0,48.3729,48.6211,48.3197,48.5059,178719.0
2020-04-03 10:10:00,54.73,54.73,54.4,54.45,201505.0,48.5147,48.5147,48.2222,48.2665,201505.0
2020-04-03 10:15:00,54.45,54.45,53.98,54.05,420000.0,48.2665,48.2665,47.8499,47.912,420000.0
2020-04-03 10:20:00,54.07,54.08,53.71,53.96,307378.0,47.9297,47.9385,47.6106,47.8322,307378.0
2020-04-03 10:25:00,53.94,54.13,53.89,54.08,191694.0,47.8144,47.9829,47.7701,47.9385,191694.0
2020-04-03 10:30:00,54.08,54.11,53.82,53.87,168589.0,47.9385,47.9651,47.7081,47.7524,168589.0
2020-04-03 10:35:00,53.87,54.0,53.77,53.85,207957.0,47.7524,47.8676,47.6637,47.7347,207957.0
2020-04-03 10:40:00,53.85,53.98,53.71,53.94,189958.0,47.7347,47.8499,47.6106,47.8144,189958.0
2020-04-03 10:45:00,53.94,54.07,53.86,54.03,146168.0,47.8144,47.9297,47.7435,47.8942,146168.0
2020-04-03 10:50:00,54.02,54.02,53.76,53.78,109412.0,47.8854,47.8854,47.6549,47.6726,109412.0
2020-04-03 10:55:00,53.79,54.01,53.75,53.96,161848.0,47.6815,47.8765,47.646,47.8322,161848.0
2020-04-03 11:00:00,53.96,54.15,53.96,53.99,124258.0,47.8322,48.0006,47.8322,47.8588,124258.0
2020-04-03 11:05:00,53.98,53.99,53.81,53.93,133676.0,47.8499,47.8588,47.6992,47.8056,133676.0
2020-04-03 11:10:00,53.93,54.01,53.85,53.87,166811.0,47.8056,47.8765,47.7347,47.7524,166811.0
2020-04-03 11:15:00,53.87,54.01,53.8,53.95,130097.0,47.7524,47.8765,47.6903,47.8233,130097.0
2020-04-03 11:20:00,53.95,54.0,53.77,53.83,139076.0,47.8233,47.8676,47.6637,47.7169,139076.0
2020-04-03 11:25:00,53.83,53.98,53.82,53.93,126964.0,47.7169,47.8499,47.7081,47.8056,126964.0
2020-04-03 11:30:00,53.92,54.14,53.88,54.07,147979.0,47.7967,47.9917,47.7613,47.9297,147979.0
2020-04-03 11:35:00,54.06,54.14,53.94,54.12,155200.0,47.9208,47.9917,47.8144,47.974,155200.0
2020-04-03 11:40:00,54.11,54.14,53.92,53.97,128245.0,47.9651,47.9917,47.7967,47.841,128245.0
2020-04-03 11:45:00,53.98,53.98,53.8,53.83,185757.0,47.8499,47.8499,47.6903,47.7169,185757.0
2020-04-03 11:50:00,53.83,53.91,53.74,53.86,111870.0,47.7169,47.7879,47.6372,47.7435,111870.0
2020-04-03 11:55:00,53.85,54.04,53.82,54.0,106102.0,47.7347,47.9031,47.7081,47.8676,106102.0
2020-04-03 12:00:00,54.01,54.18,53.98,54.1,142538.0,47.8765,48.0272,47.8499,47.9563,142538.0
2020-04-03 12:05:00,54.1,54.1,53.75,53.86,133803.0,47.9563,47.9563,47.646,47.7435,133803.0
2020-04-03 12:10:00,53.86,53.88,53.59,53.65,118802.0,47.7435,47.7613,47.5042,47.5574,118802.0
2020-04-03 12:15:00,53.65,53.75,53.62,53.75,135037.0,47.5574,47.646,47.5308,47.646,135037.0
2020-04-03 12:20:00,53.74,53.88,53.72,53.77,101949.0,47.6372,47.7613,47.6194,47.6637,101949.0
2020-04-03 12:25:00,53.77,53.82,53.66,53.8,143506.0,47.6637,47.7081,47.5662,47.6903,143506.0
2020-04-03 12:30:00,53.8,53.89,53.65,53.75,148900.0,47.6903,47.7701,47.5574,47.646,148900.0
2020-04-03 12:35:00,53.75,53.92,53.72,53.92,92356.0,47.646,47.7967,47.6194,47.7967,92356.0
2020-04-03 12:40:00,53.91,54.0,53.82,53.96,129682.0,47.7879,47.8676,47.7081,47.8322,129682.0
2020-04-03 12:45:00,53.97,53.97,53.73,53.79,99546.0,47.841,47.841,47.6283,47.6815,99546.0
2020-04-03 12:50:00,53.79,53.91,53.76,53.85,143894.0,47.6815,47.7879,47.6549,47.7347,143894.0
2020-04-03 12:55:00,53.84,53.97,53.78,53.93,102571.0,47.7258,47.841,47.6726,47.8056,102571.0
2020-04-03 13:00:00,53.94,53.97,53.77,53.82,231420.0,47.8144,47.841,47.6637,47.7081,231420.0
2020-04-03 13:05:00,53.83,53.92,53.73,53.83,152257.0,47.7169,47.7967,47.6283,47.7169,152257.0
2020-04-03 13:10:00,53.84,53.85,53.57,53.61,178442.0,47.7258,47.7347,47.4865,47.5219,178442.0
2020-04-03 13:15:00,53.6,53.62,53.41,53.48,442608.0,47.5131,47.5308,47.3446,47.4067,442608.0
2020-04-03 13:20:00,53.48,53.53,53.4,53.41,167442.0,47.4067,47.451,47.3358,47.3446,167442.0
2020-04-03 13:25:00,53.42,53.42,53.26,53.28,195449.0,47.3535,47.3535,47.2117,47.2294,195449.0
2020-04-03 13:30:00,53.27,53.27,53.02,53.04,157414.0,47.2205,47.2205,46.9989,47.0166,157414.0
2020-04-03 13:35:00,53.03,53.05,52.91,52.96,208902.0,47.0078,47.0255,46.9014,46.9457,208902.0
2020-04-03 13:40:00,52.95,53.02,52.91,53.0,153227.0,46.9369,46.9989,46.9014,46.9812,153227.0
2020-04-03 13:45:00,52.99,53.13,52.96,53.09,282793.0,46.9723,47.0964,46.9457,47.061,282793.0
2020-04-03 13:50:00,53.08,53.12,52.89,52.99,190021.0,47.0521,47.0876,46.8837,46.9723,190021.0
2020-04-03 13:55:00,52.98,52.99,52.73,52.84,212360.0,46.9635,46.9723,46.7419,46.8394,212360.0
2020-04-03 14:00:00,52.83,52.96,52.73,52.87,174597.0,46.8305,46.9457,46.7419,46.866,174597.0
2020-04-03 14:05:00,52.86,52.87,52.73,52.79,124256.0,46.8571,46.866,46.7419,46.795,124256.0
2020-04-03 14:10:00,52.8,52.91,52.75,52.91,95168.0,46.8039,46.9014,46.7596,46.9014,95168.0
2020-04-03 14:15:00,52.9,53.0,52.83,52.96,190517.0,46.8925,46.9812,46.8305,46.9457,190517.0
2020-04-03 14:20:00,52.96,53.12,52.95,53.09,106276.0,46.9457,47.0876,46.9369,47.061,106276.0
2020-04-03 14:25:00,53.08,53.43,53.05,53.39,144737.0,47.0521,47.3624,47.0255,47.3269,144737.0
2020-04-03 14:30:00,53.4,53.4,53.25,53.39,99825.0,47.3358,47.3358,47.2028,47.3269,99825.0
2020-04-03 14:35:00,53.4,53.44,53.26,53.28,104063.0,47.3358,47.3712,47.2117,47.2294,104063.0
2020-04-03 14:40:00,53.28,53.35,53.12,53.14,80879.0,47.2294,47.2914,47.0876,47.1053,80879.0
2020-04-03 14:45:00,53.15,53.43,53.14,53.42,121254.0,47.1142,47.3624,47.1053,47.3535,121254.0
2020-04-03 14:50:00,53.41,53.68,53.39,53.61,205532.0,47.3446,47.584,47.3269,47.5219,205532.0
2020-04-03 14:55:00,53.62,53.8,53.58,53.75,172894.0,47.5308,47.6903,47.4953,47.646,172894.0
2020-04-03 15:00:00,53.74,53.84,53.54,53.62,145067.0,47.6372,47.7258,47.4599,47.5308,145067.0
2020-04-03 15:05:00,53.64,53.67,53.52,53.58,163592.0,47.5485,47.5751,47.4421,47.4953,163592.0
2020-04-03 15:10:00,53.57,53.72,53.53,53.61,123680.0,47.4865,47.6194,47.451,47.5219,123680.0
2020-04-03 15:15:00,53.61,54.07,53.59,53.84,297362.0,47.5219,47.9297,47.5042,47.7258,297362.0
2020-04-03 15:20:00,53.83,54.05,53.67,53.69,289945.0,47.7169,47.912,47.5751,47.5928,289945.0
2020-04-03 15:25:00,53.68,53.85,53.56,53.78,274529.0,47.584,47.7347,47.4776,47.6726,274529.0
2020-04-03 15:30:00,53.79,53.96,53.59,53.63,195372.0,47.6815,47.8322,47.5042,47.5396,195372.0
2020-04-03 15:35:00,53.63,53.94,53.62,53.67,293922.0,47.5396,47.8144,47.5308,47.5751,293922.0
2020-04-03 15:40:00,53.66,53.74,53.38,53.41,225550.0,47.5662,47.6372,47.318,47.3446,225550.0
2020-04-03 15:45:00,53.41,54.1,53.4,54.05,384276.0,47.3446,47.9563,47.3358,47.912,384276.0
2020-04-03 15:50:00,54.05,54.42,54.05,54.35,591086.0,47.912,48.2399,47.912,48.1779,591086.0
2020-04-03 15:55:00,54.35,54.4,54.03,54.15,1126972.0,48.1779,48.2222,47.8942,48.0006,1126972.0
2020-04-06 09:30:00,56.6,56.9,56.16,56.21,1040532.0,50.1724,50.4383,49.7823,49.8267,1040532.0
2020-04-06 09:35:00,56.21,56.54,56.12,56.52,496841.0,49.8267,50.1192,49.7469,50.1015,496841.0
2020-04-06 09:40:00,56.53,57.09,56.42,57.06,569990.0,50.1103,50.6067,50.0128,50.5801,569990.0
2020-04-06 09:45:00,57.05,57.18,56.88,57.11,506521.0,50.5713,50.6865,50.4206,50.6245,506521.0
2020-04-06 09:50:00,57.11,57.4,57.1,57.34,616049.0,50.6245,50.8815,50.6156,50.8283,616049.0
2020-04-06 09:55:00,57.34,57.36,57.07,57.21,350504.0,50.8283,50.8461,50.589,50.7131,350504.0
2020-04-06 10:00:00,57.21,57.4,57.05,57.07,299076.0,50.7131,50.8815,50.5713,50.589,299076.0
2020-04-06 10:05:00,57.06,57.17,56.93,57.01,415799.0,50.5801,50.6776,50.4649,50.5358,415799.0
2020-04-06 10:10:00,57.0,57.12,56.68,56.69,341303.0,50.5269,50.6333,50.2433,50.2521,341303.0
2020-04-06 10:15:00,56.69,57.03,56.68,56.96,270739.0,50.2521,50.5535,50.2433,50.4915,270739.0
2020-04-06 10:20:00,56.97,57.12,56.87,57.02,288702.0,50.5003,50.6333,50.4117,50.5447,288702.0
2020-04-06 10:25:00,57.02,57.05,56.61,56.66,246537.0,50.5447,50.5713,50.1812,50.2256,246537.0
2020-04-06 10:30:00,56.67,56.96,56.57,56.85,274474.0,50.2344,50.4915,50.1458,50.394,274474.0
2020-04-06 10:35:00,56.86,57.03,56.83,57.03,259384.0,50.4028,50.5535,50.3762,50.5535,259384.0
2020-04-06 10:40:00,57.03,57.05,56.93,56.97,229911.0,50.5535,50.5713,50.4649,50.5003,229911.0
2020-04-06 10:45:00,56.98,57.04,56.68,56.69,264022.0,50.5092,50.5624,50.2433,50.2521,264022.0
2020-04-06 10:50:00,56.69,56.87,56.63,56.78,185044.0,50.2521,50.4117,50.199,50.3319,185044.0
2020-04-06 10:55:00,56.78,56.91,56.75,56.83,136437.0,50.3319,50.4472,50.3053,50.3762,136437.0
2020-04-06 11:00:00,56.82,56.9,56.64,56.86,196841.0,50.3674,50.4383,50.2078,50.4028,196841.0
2020-04-06 11:05:00,56.86,57.01,56.84,56.97,200951.0,50.4028,50.5358,50.3851,50.5003,200951.0
2020-04-06 11:10:00,56.97,57.02,56.92,56.94,204468.0,50.5003,50.5447,50.456,50.4738,204468.0
2020-04-06 11:15:00,56.93,57.04,56.92,56.97,128751.0,50.4649,50.5624,50.456,50.5003,128751.0
2020-04-06 11:20:00,56.96,56.97,56.7,56.75,154965.0,50.4915,50.5003,50.261,50.3053,154965.0
2020-04-06 11:25:00,56.75,56.9,56.74,56.89,147476.0,50.3053,50.4383,50.2965,50.4294,147476.0
2020-04-06 11:30:00,56.9,56.99,56.87,56.88,147650.0,50.4383,50.5181,50.4117,50.4206,147650.0
2020-04-06 11:35:00,56.88,56.96,56.78,56.92,166447.0,50.4206,50.4915,50.3319,50.456,166447.0
2020-04-06 11:40:00,56.92,57.05,56.89,56.99,118884.0,50.456,50.5713,50.4294,50.5181,118884.0
2020-04-06 11:45:00,57.0,57.15,56.87,56.96,175677.0,50.5269,50.6599,50.4117,50.4915,175677.0
2020-04-06 11:50:00,56.96,57.08,56.88,57.07,122252.0,50.4915,50.5979,50.4206,50.589,122252.0
2020-04-06 11:55:00,57.07,57.08,56.98,57.04,118144.0,50.589,50.5979,50.5092,50.5624,118144.0
2020-04-06 12:00:00,57.05,57.09,56.93,57.09,186208.0,50.5713,50.6067,50.4649,50.6067,186208.0
2020-04-06 12:05:00,57.09,57.09,56.98,57.09,201164.0,50.6067,50.6067,50.5092,50.6067,201164.0
2020-04-06 12:10:00,57.09,57.23,57.01,57.23,205665.0,50.6067,50.7308,50.5358,50.7308,205665.0
2020-04-06 12:15:00,57.22,57.34,57.15,57.32,180951.0,50.722,50.8283,50.6599,50.8106,180951.0
2020-04-06 12:20:00,57.32,57.42,57.24,57.36,237427.0,50.8106,50.8992,50.7397,50.8461,237427.0
2020-04-06 12:25:00,57.37,57.4,57.24,57.27,175395.0,50.8549,50.8815,50.7397,50.7663,175395.0
2020-04-06 12:30:00,57.27,57.36,57.17,57.33,171670.0,50.7663,50.8461,50.6776,50.8195,171670.0
2020-04-06 12:35:00,57.35,57.46,57.31,57.42,141950.0,50.8372,50.9347,50.8017,50.8992,141950.0
2020-04-06 12:40:00,57.42,57.46,57.31,57.44,146780.0,50.8992,50.9347,50.8017,50.917,146780.0
2020-04-06 12:45:00,57.45,57.46,57.33,57.35,113562.0,50.9258,50.9347,50.8195,50.8372,113562.0
2020-04-06 12:50:00,57.35,57.38,57.25,57.34,196852.0,50.8372,50.8638,50.7486,50.8283,196852.0
2020-04-06 12:55:00,57.33,57.37,57.28,57.34,122565.0,50.8195,50.8549,50.7751,50.8283,122565.0
2020-04-06 13:00:00,57.34,57.37,57.19,57.2,142858.0,50.8283,50.8549,50.6954,50.7042,142858.0
2020-04-06 13:05:00,57.2,57.23,57.14,57.2,140804.0,50.7042,50.7308,50.651,50.7042,140804.0
2020-04-06 13:10:00,57.2,57.26,57.15,57.19,112025.0,50.7042,50.7574,50.6599,50.6954,112025.0
2020-04-06 13:15:00,57.2,57.32,57.13,57.31,100294.0,50.7042,50.8106,50.6422,50.8017,100294.0
2020-04-06 13:20:00,57.32,57.35,57.27,57.3,76205.0,50.8106,50.8372,50.7663,50.7929,76205.0
2020-04-06 13:25:00,57.31,57.36,57.27,57.32,99831.0,50.8017,50.8461,50.7663,50.8106,99831.0
2020-04-06 13:30:00,57.32,57.36,57.27,57.33,142486.0,50.8106,50.8461,50.7663,50.8195,142486.0
2020-04-06 13:35:00,57.33,57.53,57.33,57.48,251821.0,50.8195,50.9968,50.8195,50.9524,251821.0
2020-04-06 13:40:00,57.48,57.55,57.42,57.52,161871.0,50.9524,51.0145,50.8992,50.9879,161871.0
2020-04-06 13:45:00,57.52,57.65,57.47,57.6,230259.0,50.9879,51.1031,50.9436,51.0588,230259.0
2020-04-06 13:50:00,57.61,57.69,57.56,57.64,115514.0,51.0677,51.1386,51.0233,51.0943,115514.0
2020-04-06 13:55:00,57.63,57.66,57.56,57.58,105455.0,51.0854,51.112,51.0233,51.0411,105455.0
2020-04-06 14:00:00,57.58,57.59,57.44,57.5,95056.0,51.0411,51.0499,50.917,50.9702,95056.0
2020-04-06 14:05:00,57.5,57.52,57.4,57.4,101135.0,50.9702,50.9879,50.8815,50.8815,101135.0
2020-04-06 14:10:00,57.4,57.49,57.33,57.38,96210.0,50.8815,50.9613,50.8195,50.8638,96210.0
2020-04-06 14:15:00,57.37,57.47,57.33,57.44,112177.0,50.8549,50.9436,50.8195,50.917,112177.0
2020-04-06 14:20:00,57.44,57.48,57.33,57.48,135220.0,50.917,50.9524,50.8195,50.9524,135220.0
2020-04-06 14:25:00,57.48,57.52,57.41,57.46,142760.0,50.9524,50.9879,50.8904,50.9347,142760.0
2020-04-06 14:30:00,57.47,57.54,57.23,57.3,276120.0,50.9436,51.0056,50.7308,50.7929,276120.0
2020-04-06 14:35:00,57.3,57.46,57.28,57.39,148447.0,50.7929,50.9347,50.7751,50.8727,148447.0
2020-04-06 14:40:00,57.39,57.47,57.31,57.44,127543.0,50.8727,50.9436,50.8017,50.917,127543.0
2020-04-06 14:45:00,57.43,57.6,57.43,57.54,216979.0,50.9081,51.0588,50.9081,51.0056,216979.0
2020-04-06 14:50:00,57.55,57.58,57.5,57.53,127749.0,51.0145,51.0411,50.9702,50.9968,127749.0
2020-04-06 14:55:00,57.52,57.6,57.5,57.57,161015.0,50.9879,51.0588,50.9702,51.0322,161015.0
2020-04-06 15:00:00,57.56,57.57,57.41,57.49,135971.0,51.0233,51.0322,50.8904,50.9613,135971.0
2020-04-06 15:05:00,57.49,57.62,57.48,57.62,184648.0,50.9613,51.0765,50.9524,51.0765,184648.0
2020-04-06 15:10:00,57.62,57.66,57.41,57.48,262082.0,51.0765,51.112,50.8904,50.9524,262082.0
2020-04-06 15:15:00,57.47,57.51,57.24,57.29,236676.0,50.9436,50.979,50.7397,50.784,236676.0
2020-04-06 15:20:00,57.28,57.47,57.27,57.47,203727.0,50.7751,50.9436,50.7663,50.9436,203727.0
2020-04-06 15:25:00,57.47,57.74,57.45,57.72,464160.0,50.9436,51.1829,50.9258,51.1652,464160.0
2020-04-06 15:30:00,57.73,57.94,57.66,57.83,378308.0,51.174,51.3602,51.112,51.2627,378308.0
2020-04-06 15:35:00,57.83,57.98,57.77,57.92,301047.0,51.2627,51.3957,51.2095,51.3425,301047.0
2020-04-06 15:40:00,57.93,58.03,57.7,57.98,537017.0,51.3513,51.44,51.1474,51.3957,537017.0
2020-04-06 15:45:00,57.98,58.01,57.66,57.9,406462.0,51.3957,51.4222,51.112,51.3247,406462.0
2020-04-06 15:50:00,57.9,58.73,57.9,58.73,1721523.0,51.3247,52.0605,51.3247,52.0605,1721523.0
2020-04-06 15:55:00,58.73,58.77,58.2,58.43,3390452.0,52.0605,52.0959,51.5907,51.7945,3390452.0
2020-04-07 09:30:00,59.52,60.05,59.26,59.71,1447255.0,52.7608,53.2306,52.5303,52.9292,1447255.0
2020-04-07 09:35:00,59.73,59.75,59.18,59.24,450862.0,52.9469,52.9646,52.4594,52.5126,450862.0
2020-04-07 09:40:00,59.21,59.48,59.13,59.42,317359.0,52.486,52.7253,52.4151,52.6721,317359.0
2020-04-07 09:45:00,59.43,59.94,59.34,59.79,310619.0,52.681,53.1331,52.6012,53.0001,310619.0
2020-04-07 09:50:00,59.79,60.21,59.72,60.17,680580.0,53.0001,53.3724,52.9381,53.3369,680580.0
2020-04-07 09:55:00,60.17,60.5,60.16,60.38,419405.0,53.3369,53.6295,53.3281,53.5231,419405.0
2020-04-07 10:00:00,60.38,60.56,60.0,60.05,359364.0,53.5231,53.6827,53.1863,53.2306,359364.0
2020-04-07 10:05:00,60.06,60.22,59.84,59.86,419033.0,53.2394,53.3813,53.0444,53.0622,419033.0
2020-04-07 10:10:00,59.87,59.98,59.16,59.31,654748.0,53.071,53.1685,52.4416,52.5746,654748.0
2020-04-07 10:15:00,59.31,59.34,58.82,59.22,590005.0,52.5746,52.6012,52.1403,52.4948,590005.0
2020-04-07 10:20:00,59.2,59.25,58.72,58.8,278530.0,52.4771,52.5214,52.0516,52.1225,278530.0
2020-04-07 10:25:00,58.77,59.02,58.63,58.71,262580.0,52.0959,52.3175,51.9718,52.0428,262580.0
2020-04-07 10:30:00,58.72,59.14,58.68,59.11,333973.0,52.0516,52.4239,52.0162,52.3973,333973.0
2020-04-07 10:35:00,59.11,59.32,58.96,59.27,298266.0,52.3973,52.5835,52.2644,52.5392,298266.0
2020-04-07 10:40:00,59.27,59.42,59.03,59.21,341907.0,52.5392,52.6721,52.3264,52.486,341907.0
2020-04-07 10:45:00,59.2,59.38,59.01,59.04,391312.0,52.4771,52.6367,52.3087,52.3353,391312.0
2020-04-07 10:50:00,59.03,59.13,58.63,58.8,349396.0,52.3264,52.4151,51.9718,52.1225,349396.0
2020-04-07 10:55:00,58.8,59.08,58.79,58.96,306022.0,52.1225,52.3707,52.1137,52.2644,306022.0
2020-04-07 11:00:00,58.95,59.05,58.73,58.93,223925.0,52.2555,52.3441,52.0605,52.2378,223925.0
2020-04-07 11:05:00,58.93,59.11,58.8,59.1,212800.0,52.2378,52.3973,52.1225,52.3885,212800.0
2020-04-07 11:10:00,59.1,59.19,58.97,59.11,341608.0,52.3885,52.4682,52.2732,52.3973,341608.0
2020-04-07 11:15:00,59.14,59.44,59.13,59.42,295441.0,52.4239,52.6899,52.4151,52.6721,295441.0
2020-04-07 11:20:00,59.41,59.54,59.25,59.47,303087.0,52.6633,52.7785,52.5214,52.7164,303087.0
2020-04-07 11:25:00,59.48,59.62,59.32,59.58,287493.0,52.7253,52.8494,52.5835,52.814,287493.0
2020-04-07 11:30:00,59.57,59.89,59.56,59.8,297185.0,52.8051,53.0887,52.7962,53.009,297185.0
2020-04-07 11:35:00,59.8,59.9,59.77,59.9,189810.0,53.009,53.0976,52.9824,53.0976,189810.0
2020-04-07 11:40:00,59.9,60.33,59.81,60.18,546948.0,53.0976,53.4788,53.0178,53.3458,546948.0
2020-04-07 11:45:00,60.18,60.38,60.09,60.21,375143.0,53.3458,53.5231,53.266,53.3724,375143.0
2020-04-07 11:50:00,60.21,60.46,60.08,60.44,476010.0,53.3724,53.594,53.2572,53.5763,476010.0
2020-04-07 11:55:00,60.44,60.6,60.42,60.59,418390.0,53.5763,53.7181,53.5586,53.7093,418390.0
2020-04-07 12:00:00,60.6,60.85,60.53,60.85,566751.0,53.7181,53.9397,53.6561,53.9397,566751.0
2020-04-07 12:05:00,60.85,61.23,60.85,61.16,831509.0,53.9397,54.2766,53.9397,54.2145,831509.0
2020-04-07 12:10:00,61.16,61.36,61.15,61.3,493522.0,54.2145,54.3918,54.2057,54.3386,493522.0
2020-04-07 12:15:00,61.3,61.45,61.26,61.4,485343.0,54.3386,54.4716,54.3032,54.4273,485343.0
2020-04-07 12:20:00,61.4,61.49,61.23,61.23,610530.0,54.4273,54.507,54.2766,54.2766,610530.0
2020-04-07 12:25:00,61.25,61.47,61.22,61.43,443277.0,54.2943,54.4893,54.2677,54.4539,443277.0
2020-04-07 12:30:00,61.43,61.49,60.96,61.05,408343.0,54.4539,54.507,54.0372,54.117,408343.0
2020-04-07 12:35:00,61.04,61.06,60.77,60.85,253587.0,54.1082,54.1259,53.8688,53.9397,253587.0
2020-04-07 12:40:00,60.85,61.12,60.83,60.98,379038.0,53.9397,54.1791,53.922,54.055,379038.0
2020-04-07 12:45:00,60.98,61.19,60.95,61.13,195125.0,54.055,54.2411,54.0284,54.1879,195125.0
2020-04-07 12:50:00,61.13,61.25,61.07,61.1,311571.0,54.1879,54.2943,54.1347,54.1613,311571.0
2020-04-07 12:55:00,61.1,61.18,61.02,61.05,238587.0,54.1613,54.2323,54.0904,54.117,238587.0
2020-04-07 13:00:00,61.06,61.12,60.95,61.05,165480.0,54.1259,54.1791,54.0284,54.117,165480.0
2020-04-07 13:05:00,61.05,61.19,60.96,61.08,171150.0,54.117,54.2411,54.0372,54.1436,171150.0
2020-04-07 13:10:00,61.09,61.27,60.99,61.17,192942.0,54.1525,54.312,54.0638,54.2234,192942.0
2020-04-07 13:15:00,61.18,61.3,61.05,61.28,294912.0,54.2323,54.3386,54.117,54.3209,294912.0
2020-04-07 13:20:00,61.27,61.42,61.24,61.35,252618.0,54.312,54.445,54.2854,54.3829,252618.0
2020-04-07 13:25:00,61.36,61.36,61.12,61.26,232997.0,54.3918,54.3918,54.1791,54.3032,232997.0
2020-04-07 13:30:00,61.27,61.28,60.91,60.96,200511.0,54.312,54.3209,53.9929,54.0372,200511.0
2020-04-07 13:35:00,60.97,61.02,60.85,60.85,191900.0,54.0461,54.0904,53.9397,53.9397,191900.0
2020-04-07 13:40:00,60.85,60.95,60.71,60.73,387665.0,53.9397,54.0284,53.8156,53.8334,387665.0
2020-04-07 13:45:00,60.73,60.89,60.71,60.77,142599.0,53.8334,53.9752,53.8156,53.8688,142599.0
2020-04-07 13:50:00,60.77,60.77,60.54,60.63,145957.0,53.8688,53.8688,53.6649,53.7447,145957.0
2020-04-07 13:55:00,60.63,60.66,60.56,60.61,154072.0,53.7447,53.7713,53.6827,53.727,154072.0
2020-04-07 14:00:00,60.63,60.7,60.47,60.68,157263.0,53.7447,53.8068,53.6029,53.789,157263.0
2020-04-07 14:05:00,60.67,60.69,60.26,60.29,338667.0,53.7802,53.7979,53.4167,53.4433,338667.0
2020-04-07 14:10:00,60.3,60.4,60.06,60.07,339976.0,53.4522,53.5408,53.2394,53.2483,339976.0
2020-04-07 14:15:00,60.07,60.25,60.03,60.07,233199.0,53.2483,53.4079,53.2128,53.2483,233199.0
2020-04-07 14:20:00,60.07,60.31,59.97,60.24,193626.0,53.2483,53.4611,53.1597,53.399,193626.0
2020-04-07 14:25:00,60.24,60.47,60.19,60.2,187203.0,53.399,53.6029,53.3547,53.3635,187203.0
2020-04-07 14:30:00,60.19,60.2,59.97,60.03,139018.0,53.3547,53.3635,53.1597,53.2128,139018.0
2020-04-07 14:35:00,60.01,60.03,59.83,59.83,110625.0,53.1951,53.2128,53.0356,53.0356,110625.0
2020-04-07 14:40:00,59.84,59.84,59.37,59.42,259497.0,53.0444,53.0444,52.6278,52.6721,259497.0
2020-04-07 14:45:00,59.42,59.53,59.28,59.3,416232.0,52.6721,52.7696,52.548,52.5657,416232.0
2020-04-07 14:50:00,59.3,59.33,58.94,58.98,264145.0,52.5657,52.5923,52.2466,52.2821,264145.0
2020-04-07 14:55:00,58.98,59.13,58.9,58.99,361414.0,52.2821,52.4151,52.2112,52.291,361414.0
2020-04-07 15:00:00,59.0,59.36,58.95,59.25,493061.0,52.2998,52.6189,52.2555,52.5214,493061.0
2020-04-07 15:05:00,59.23,59.4,59.06,59.29,187928.0,52.5037,52.6544,52.353,52.5569,187928.0
2020-04-07 15:10:00,59.32,59.74,59.27,59.6,329429.0,52.5835,52.9558,52.5392,52.8317,329429.0
2020-04-07 15:15:00,59.6,59.68,59.33,59.37,292008.0,52.8317,52.9026,52.5923,52.6278,292008.0
2020-04-07 15:20:00,59.38,59.45,58.99,59.0,252258.0,52.6367,52.6987,52.291,52.2998,252258.0
2020-04-07 15:25:00,59.0,59.32,58.96,59.04,218019.0,52.2998,52.5835,52.2644,52.3353,218019.0
2020-04-07 15:30:00,59.05,59.29,58.94,59.25,282401.0,52.3441,52.5569,52.2466,52.5214,282401.0
2020-04-07 15:35:00,59.26,59.41,59.08,59.38,355451.0,52.5303,52.6633,52.3707,52.6367,355451.0
2020-04-07 15:40:00,59.38,59.57,59.32,59.42,207804.0,52.6367,52.8051,52.5835,52.6721,207804.0
2020-04-07 15:45:00,59.42,59.66,59.29,59.62,588431.0,52.6721,52.8849,52.5569,52.8494,588431.0
2020-04-07 15:50:00,59.6,59.66,58.4,58.8,1220899.0,52.8317,52.8849,51.768,52.1225,1220899.0
2020-04-07 15:55:00,58.81,58.85,58.21,58.38,1901060.0,52.1314,52.1669,51.5995,51.7502,1901060.0
2020-04-08 09:30:00,58.9,59.49,58.61,59.47,605789.0,52.2112,52.7342,51.9541,52.7164,605789.0
2020-04-08 09:35:00,59.46,59.51,58.81,59.12,375440.0,52.7076,52.7519,52.1314,52.4062,375440.0
2020-04-08 09:40:00,59.13,59.38,59.04,59.12,256853.0,52.4151,52.6367,52.3353,52.4062,256853.0
2020-04-08 09:45:00,59.13,59.21,58.55,58.6,346843.0,52.4151,52.486,51.9009,51.9452,346843.0
2020-04-08 09:50:00,58.6,58.77,58.52,58.65,277777.0,51.9452,52.0959,51.8743,51.9896,277777.0
2020-04-08 09:55:00,58.65,58.72,58.47,58.51,332867.0,51.9896,52.0516,51.83,51.8655,332867.0
2020-04-08 10:00:00,58.52,58.61,58.35,58.36,305999.0,51.8743,51.9541,51.7236,51.7325,305999.0
2020-04-08 10:05:00,58.36,58.42,58.02,58.03,297680.0,51.7325,51.7857,51.4311,51.44,297680.0
2020-04-08 10:10:00,58.03,58.11,57.91,57.93,541758.0,51.44,51.5109,51.3336,51.3513,541758.0
2020-04-08 10:15:00,57.94,58.38,57.94,58.34,282739.0,51.3602,51.7502,51.3602,51.7148,282739.0
2020-04-08 10:20:00,58.36,58.37,58.2,58.23,198857.0,51.7325,51.7414,51.5907,51.6173,198857.0
2020-04-08 10:25:00,58.22,58.52,58.2,58.5,272937.0,51.6084,51.8743,51.5907,51.8566,272937.0
2020-04-08 10:30:00,58.5,58.53,58.32,58.53,189483.0,51.8566,51.8832,51.697,51.8832,189483.0
2020-04-08 10:35:00,58.53,58.55,58.35,58.38,122563.0,51.8832,51.9009,51.7236,51.7502,122563.0
2020-04-08 10:40:00,58.39,58.52,58.13,58.23,163425.0,51.7591,51.8743,51.5286,51.6173,163425.0
2020-04-08 10:45:00,58.22,58.28,58.15,58.28,227065.0,51.6084,51.6616,51.5463,51.6616,227065.0
2020-04-08 10:50:00,58.28,58.33,58.09,58.14,369270.0,51.6616,51.7059,51.4932,51.5375,369270.0
2020-04-08 10:55:00,58.14,58.18,58.02,58.13,473949.0,51.5375,51.5729,51.4311,51.5286,473949.0
2020-04-08 11:00:00,58.12,58.42,58.06,58.17,372581.0,51.5198,51.7857,51.4666,51.5641,372581.0
2020-04-08 11:05:00,58.17,58.29,58.12,58.14,131242.0,51.5641,51.6704,51.5198,51.5375,131242.0
2020-04-08 11:10:00,58.14,58.45,58.14,58.36,190471.0,51.5375,51.8123,51.5375,51.7325,190471.0
2020-04-08 11:15:00,58.36,58.54,58.33,58.53,282114.0,51.7325,51.8921,51.7059,51.8832,282114.0
2020-04-08 11:20:00,58.52,58.75,58.52,58.62,247539.0,51.8743,52.0782,51.8743,51.963,247539.0
2020-04-08 11:25:00,58.63,58.82,58.62,58.67,165317.0,51.9718,52.1403,51.963,52.0073,165317.0
2020-04-08 11:30:00,58.68,58.81,58.68,58.79,195374.0,52.0162,52.1314,52.0162,52.1137,195374.0
2020-04-08 11:35:00,58.79,59.0,58.76,58.93,243323.0,52.1137,52.2998,52.0871,52.2378,243323.0
2020-04-08 11:40:00,58.93,59.01,58.74,58.75,133436.0,52.2378,52.3087,52.0693,52.0782,133436.0
2020-04-08 11:45:00,58.74,58.84,58.72,58.76,138378.0,52.0693,52.158,52.0516,52.0871,138378.0
2020-04-08 11:50:00,58.75,58.78,58.63,58.63,519063.0,52.0782,52.1048,51.9718,51.9718,519063.0
2020-04-08 11:55:00,58.63,58.67,58.55,58.57,114667.0,51.9718,52.0073,51.9009,51.9186,114667.0
2020-04-08 12:00:00,58.58,58.87,58.54,58.87,195481.0,51.9275,52.1846,51.8921,52.1846,195481.0
2020-04-08 12:05:00,58.86,58.92,58.74,58.83,187784.0,52.1757,52.2289,52.0693,52.1491,187784.0
2020-04-08 12:10:00,58.84,58.84,58.64,58.72,166262.0,52.158,52.158,51.9807,52.0516,166262.0
2020-04-08 12:15:00,58.72,59.04,58.72,59.0,180009.0,52.0516,52.3353,52.0516,52.2998,180009.0
2020-04-08 12:20:00,59.0,59.25,58.97,59.23,445920.0,52.2998,52.5214,52.2732,52.5037,445920.0
2020-04-08 12:25:00,59.24,59.29,58.93,58.96,212963.0,52.5126,52.5569,52.2378,52.2644,212963.0
2020-04-08 12:30:00,58.95,58.97,58.81,58.93,131520.0,52.2555,52.2732,52.1314,52.2378,131520.0
2020-04-08 12:35:00,58.94,59.1,58.72,59.09,224948.0,52.2466,52.3885,52.0516,52.3796,224948.0
2020-04-08 12:40:00,59.1,59.13,58.93,59.03,174491.0,52.3885,52.4151,52.2378,52.3264,174491.0
2020-04-08 12:45:00,59.03,59.06,58.86,58.87,242291.0,52.3264,52.353,52.1757,52.1846,242291.0
2020-04-08 12:50:00,58.86,58.93,58.78,58.88,267067.0,52.1757,52.2378,52.1048,52.1934,267067.0
2020-04-08 12:55:00,58.87,58.9,58.76,58.84,126140.0,52.1846,52.2112,52.0871,52.158,126140.0
2020-04-08 13:00:00,58.84,59.06,58.75,59.02,200773.0,52.158,52.353,52.0782,52.3175,200773.0
2020-04-08 13:05:00,59.01,59.11,58.93,59.0,140053.0,52.3087,52.3973,52.2378,52.2998,140053.0
2020-04-08 13:10:00,59.0,59.02,58.84,58.9,83568.0,52.2998,52.3175,52.158,52.2112,83568.0
2020-04-08 13:15:00,58.89,58.98,58.87,58.97,88031.0,52.2023,52.2821,52.1846,52.2732,88031.0
2020-04-08 13:20:00,58.97,59.12,58.94,59.11,193179.0,52.2732,52.4062,52.2466,52.3973,193179.0
2020-04-08 13:25:00,59.11,59.13,58.87,58.9,189885.0,52.3973,52.4151,52.1846,52.2112,189885.0
2020-04-08 13:30:00,58.91,58.98,58.78,58.84,187971.0,52.22,52.2821,52.1048,52.158,187971.0
2020-04-08 13:35:00,58.85,58.85,58.63,58.71,199142.0,52.1669,52.1669,51.9718,52.0428,199142.0
2020-04-08 13:40:00,58.71,58.82,58.7,58.77,202416.0,52.0428,52.1403,52.0339,52.0959,202416.0
2020-04-08 13:45:00,58.77,58.96,58.74,58.83,154549.0,52.0959,52.2644,52.0693,52.1491,154549.0
2020-04-08 13:50:00,58.84,58.9,58.8,58.81,129393.0,52.158,52.2112,52.1225,52.1314,129393.0
2020-04-08 13:55:00,58.8,58.81,58.51,58.53,209851.0,52.1225,52.1314,51.8655,51.8832,209851.0
2020-04-08 14:00:00,58.53,58.68,58.51,58.55,245433.0,51.8832,52.0162,51.8655,51.9009,245433.0
2020-04-08 14:05:00,58.57,58.68,58.55,58.63,166213.0,51.9186,52.0162,51.9009,51.9718,166213.0
2020-04-08 14:10:00,58.63,58.64,58.51,58.52,268606.0,51.9718,51.9807,51.8655,51.8743,268606.0
2020-04-08 14:15:00,58.52,58.67,58.51,58.6,191732.0,51.8743,52.0073,51.8655,51.9452,191732.0
2020-04-08 14:20:00,58.6,58.82,58.56,58.8,220128.0,51.9452,52.1403,51.9098,52.1225,220128.0
2020-04-08 14:25:00,58.81,58.85,58.71,58.77,145993.0,52.1314,52.1669,52.0428,52.0959,145993.0
2020-04-08 14:30:00,58.76,58.94,58.73,58.89,295963.0,52.0871,52.2466,52.0605,52.2023,295963.0
2020-04-08 14:35:00,58.88,58.96,58.81,58.86,239602.0,52.1934,52.2644,52.1314,52.1757,239602.0
2020-04-08 14:40:00,58.87,59.01,58.78,58.79,232988.0,52.1846,52.3087,52.1048,52.1137,232988.0
2020-04-08 14:45:00,58.79,58.95,58.73,58.76,118639.0,52.1137,52.2555,52.0605,52.0871,118639.0
2020-04-08 14:50:00,58.76,58.95,58.76,58.94,168719.0,52.0871,52.2555,52.0871,52.2466,168719.0
2020-04-08 14:55:00,58.95,58.97,58.85,58.95,146364.0,52.2555,52.2732,52.1669,52.2555,146364.0
2020-04-08 15:00:00,58.95,59.02,58.88,58.97,125305.0,52.2555,52.3175,52.1934,52.2732,125305.0
2020-04-08 15:05:00,58.97,58.98,58.85,58.87,167920.0,52.2732,52.2821,52.1669,52.1846,167920.0
2020-04-08 15:10:00,58.86,58.9,58.66,58.69,274277.0,52.1757,52.2112,51.9984,52.025,274277.0
2020-04-08 15:15:00,58.68,58.78,58.6,58.63,289013.0,52.0162,52.1048,51.9452,51.9718,289013.0
2020-04-08 15:20:00,58.63,58.68,58.46,58.66,354317.0,51.9718,52.0162,51.8211,51.9984,354317.0
2020-04-08 15:25:00,58.67,58.92,58.66,58.87,310711.0,52.0073,52.2289,51.9984,52.1846,310711.0
2020-04-08 15:30:00,58.86,59.05,58.74,58.77,333501.0,52.1757,52.3441,52.0693,52.0959,333501.0
2020-04-08 15:35:00,58.77,58.81,58.59,58.68,253107.0,52.0959,52.1314,51.9364,52.0162,253107.0
2020-04-08 15:40:00,58.67,58.77,58.44,58.67,360172.0,52.0073,52.0959,51.8034,52.0073,360172.0
2020-04-08 15:45:00,58.67,58.76,58.54,58.75,458599.0,52.0073,52.0871,51.8921,52.0782,458599.0
2020-04-08 15:50:00,58.76,59.15,58.75,59.05,1132598.0,52.0871,52.4328,52.0782,52.3441,1132598.0
2020-04-08 15:55:00,59.04,59.04,58.73,58.99,1296431.0,52.3353,52.3353,52.0605,52.291,1296431.0
2020-04-09 09:30:00,59.52,59.72,58.94,59.14,880054.0,52.7608,52.9381,52.2466,52.4239,880054.0
2020-04-09 09:35:00,59.15,59.46,59.04,59.06,374047.0,52.4328,52.7076,52.3353,52.353,374047.0
2020-04-09 09:40:00,59.05,59.12,58.71,58.98,876582.0,52.3441,52.4062,52.0428,52.2821,876582.0
2020-04-09 09:45:00,58.98,58.99,58.42,58.55,609406.0,52.2821,52.291,51.7857,51.9009,609406.0
2020-04-09 09:50:00,58.54,58.54,57.83,58.42,829841.0,51.8921,51.8921,51.2627,51.7857,829841.0
2020-04-09 09:55:00,58.41,58.6,58.32,58.55,494521.0,51.7768,51.9452,51.697,51.9009,494521.0
2020-04-09 10:00:00,58.55,58.55,57.96,58.02,564239.0,51.9009,51.9009,51.3779,51.4311,564239.0
2020-04-09 10:05:00,58.02,58.02,57.54,57.57,696057.0,51.4311,51.4311,51.0056,51.0322,696057.0
2020-04-09 10:10:00,57.58,57.84,57.27,57.38,669038.0,51.0411,51.2716,50.7663,50.8638,669038.0
2020-04-09 10:15:00,57.38,57.4,56.33,56.57,1301227.0,50.8638,50.8815,49.933,50.1458,1301227.0
2020-04-09 10:20:00,56.58,57.07,56.46,57.06,901106.0,50.1546,50.589,50.0483,50.5801,901106.0
2020-04-09 10:25:00,57.06,57.13,56.91,57.04,740608.0,50.5801,50.6422,50.4472,50.5624,740608.0
2020-04-09 10:30:00,57.05,57.08,56.77,56.94,564364.0,50.5713,50.5979,50.3231,50.4738,564364.0
2020-04-09 10:35:00,56.94,57.41,56.84,57.37,475315.0,50.4738,50.8904,50.3851,50.8549,475315.0
2020-04-09 10:40:00,57.38,57.66,57.28,57.55,421184.0,50.8638,51.112,50.7751,51.0145,421184.0
2020-04-09 10:45:00,57.56,57.8,57.51,57.63,599853.0,51.0233,51.2361,50.979,51.0854,599853.0
2020-04-09 10:50:00,57.63,57.64,57.33,57.38,292855.0,51.0854,51.0943,50.8195,50.8638,292855.0
2020-04-09 10:55:00,57.39,57.72,57.35,57.61,204104.0,50.8727,51.1652,50.8372,51.0677,204104.0
2020-04-09 11:00:00,57.61,57.61,57.09,57.3,319800.0,51.0677,51.0677,50.6067,50.7929,319800.0
2020-04-09 11:05:00,57.31,57.6,57.22,57.55,182410.0,50.8017,51.0588,50.722,51.0145,182410.0
2020-04-09 11:10:00,57.58,57.59,57.28,57.42,365274.0,51.0411,51.0499,50.7751,50.8992,365274.0
2020-04-09 11:15:00,57.42,57.46,57.24,57.34,294269.0,50.8992,50.9347,50.7397,50.8283,294269.0
2020-04-09 11:20:00,57.34,57.47,57.18,57.34,419876.0,50.8283,50.9436,50.6865,50.8283,419876.0
2020-04-09 11:25:00,57.34,57.73,57.27,57.72,208094.0,50.8283,51.174,50.7663,51.1652,208094.0
2020-04-09 11:30:00,57.72,57.78,57.65,57.78,127477.0,51.1652,51.2184,51.1031,51.2184,127477.0
2020-04-09 11:35:00,57.78,57.98,57.69,57.92,396901.0,51.2184,51.3957,51.1386,51.3425,396901.0
2020-04-09 11:40:00,57.92,58.12,57.92,58.07,280394.0,51.3425,51.5198,51.3425,51.4754,280394.0
2020-04-09 11:45:00,58.08,58.23,58.02,58.16,194588.0,51.4843,51.6173,51.4311,51.5552,194588.0
2020-04-09 11:50:00,58.15,58.19,57.97,58.01,167242.0,51.5463,51.5818,51.3868,51.4222,167242.0
2020-04-09 11:55:00,57.99,58.09,57.9,58.07,106779.0,51.4045,51.4932,51.3247,51.4754,106779.0
2020-04-09 12:00:00,58.07,58.28,58.05,58.28,366941.0,51.4754,51.6616,51.4577,51.6616,366941.0
2020-04-09 12:05:00,58.28,58.3,58.14,58.24,192671.0,51.6616,51.6793,51.5375,51.6261,192671.0
2020-04-09 12:10:00,58.25,58.25,58.03,58.12,100130.0,51.635,51.635,51.44,51.5198,100130.0
2020-04-09 12:15:00,58.1,58.27,58.05,58.25,306075.0,51.502,51.6527,51.4577,51.635,306075.0
2020-04-09 12:20:00,58.26,58.28,58.14,58.18,91497.0,51.6439,51.6616,51.5375,51.5729,91497.0
2020-04-09 12:25:00,58.19,58.2,58.0,58.05,160547.0,51.5818,51.5907,51.4134,51.4577,160547.0
2020-04-09 12:30:00,58.06,58.21,58.01,58.01,134104.0,51.4666,51.5995,51.4222,51.4222,134104.0
2020-04-09 12:35:00,58.02,58.06,57.84,58.06,150099.0,51.4311,51.4666,51.2716,51.4666,150099.0
2020-04-09 12:40:00,58.06,58.15,57.98,58.04,107016.0,51.4666,51.5463,51.3957,51.4488,107016.0
2020-04-09 12:45:00,58.03,58.2,57.97,58.11,99124.0,51.44,51.5907,51.3868,51.5109,99124.0
2020-04-09 12:50:00,58.12,58.25,58.09,58.23,123378.0,51.5198,51.635,51.4932,51.6173,123378.0
2020-04-09 12:55:00,58.22,58.5,58.13,58.41,164603.0,51.6084,51.8566,51.5286,51.7768,164603.0
2020-04-09 13:00:00,58.41,58.45,58.33,58.35,125087.0,51.7768,51.8123,51.7059,51.7236,125087.0
2020-04-09 13:05:00,58.36,58.46,58.32,58.45,122870.0,51.7325,51.8211,51.697,51.8123,122870.0
2020-04-09 13:10:00,58.45,58.47,58.29,58.47,159212.0,51.8123,51.83,51.6704,51.83,159212.0
2020-04-09 13:15:00,58.48,58.53,58.22,58.42,208922.0,51.8389,51.8832,51.6084,51.7857,208922.0
2020-04-09 13:20:00,58.42,58.45,58.32,58.37,88355.0,51.7857,51.8123,51.697,51.7414,88355.0
2020-04-09 13:25:00,58.38,58.38,58.14,58.25,270039.0,51.7502,51.7502,51.5375,51.635,270039.0
2020-04-09 13:30:00,58.25,58.35,58.2,58.24,105946.0,51.635,51.7236,51.5907,51.6261,105946.0
2020-04-09 13:35:00,58.24,58.27,57.87,57.95,215402.0,51.6261,51.6527,51.2981,51.3691,215402.0
2020-04-09 13:40:00,57.94,58.09,57.93,58.06,171852.0,51.3602,51.4932,51.3513,51.4666,171852.0
2020-04-09 13:45:00,58.05,58.08,57.83,57.86,166970.0,51.4577,51.4843,51.2627,51.2893,166970.0
2020-04-09 13:50:00,57.85,57.92,57.71,57.77,180652.0,51.2804,51.3425,51.1563,51.2095,180652.0
2020-04-09 13:55:00,57.77,57.92,57.73,57.89,113308.0,51.2095,51.3425,51.174,51.3159,113308.0
2020-04-09 14:00:00,57.87,57.9,57.65,57.65,140538.0,51.2981,51.3247,51.1031,51.1031,140538.0
2020-04-09 14:05:00,57.66,57.69,57.39,57.47,246161.0,51.112,51.1386,50.8727,50.9436,246161.0
2020-04-09 14:10:00,57.47,57.62,57.44,57.52,152995.0,50.9436,51.0765,50.917,50.9879,152995.0
2020-04-09 14:15:00,57.51,57.58,57.28,57.33,523086.0,50.979,51.0411,50.7751,50.8195,523086.0
2020-04-09 14:20:00,57.32,57.5,57.16,57.36,340293.0,50.8106,50.9702,50.6688,50.8461,340293.0
2020-04-09 14:25:00,57.35,57.55,57.34,57.41,328894.0,50.8372,51.0145,50.8283,50.8904,328894.0
2020-04-09 14:30:00,57.4,57.73,57.35,57.46,226985.0,50.8815,51.174,50.8372,50.9347,226985.0
2020-04-09 14:35:00,57.46,57.51,57.04,57.11,831103.0,50.9347,50.979,50.5624,50.6245,831103.0
2020-04-09 14:40:00,57.1,57.14,56.89,56.99,700413.0,50.6156,50.651,50.4294,50.5181,700413.0
2020-04-09 14:45:00,56.99,57.07,56.7,56.74,390314.0,50.5181,50.589,50.261,50.2965,390314.0
2020-04-09 14:50:00,56.74,56.81,56.56,56.56,318341.0,50.2965,50.3585,50.1369,50.1369,318341.0
2020-04-09 14:55:00,56.55,56.83,56.51,56.8,381147.0,50.128,50.3762,50.0926,50.3497,381147.0
2020-04-09 15:00:00,56.81,56.85,56.39,56.49,730583.0,50.3585,50.394,49.9862,50.0749,730583.0
2020-04-09 15:05:00,56.5,56.75,56.45,56.73,432024.0,50.0837,50.3053,50.0394,50.2876,432024.0
2020-04-09 15:10:00,56.73,56.98,56.73,56.95,321033.0,50.2876,50.5092,50.2876,50.4826,321033.0
2020-04-09 15:15:00,56.95,57.02,56.75,56.8,291804.0,50.4826,50.5447,50.3053,50.3497,291804.0
2020-04-09 15:20:00,56.8,56.85,56.25,56.29,766184.0,50.3497,50.394,49.8621,49.8976,766184.0
2020-04-09 15:25:00,56.29,56.32,56.23,56.29,758891.0,49.8976,49.9242,49.8444,49.8976,758891.0
2020-04-09 15:30:00,56.29,56.64,56.28,56.42,632631.0,49.8976,50.2078,49.8887,50.0128,632631.0
2020-04-09 15:35:00,56.42,56.43,56.09,56.11,780807.0,50.0128,50.0217,49.7203,49.738,780807.0
2020-04-09 15:40:00,56.11,56.6,56.06,56.59,844958.0,49.738,50.1724,49.6937,50.1635,844958.0
2020-04-09 15:45:00,56.6,56.8,56.48,56.57,561518.0,50.1724,50.3497,50.066,50.1458,561518.0
2020-04-09 15:50:00,56.57,57.04,56.34,57.04,1290838.0,50.1458,50.5624,49.9419,50.5624,1290838.0
2020-04-09 15:55:00,57.02,57.3,57.0,57.15,1621839.0,50.5447,50.7929,50.5269,50.6599,1621839.0
2020-04-13 09:30:00,56.64,57.24,56.57,57.17,664416.0,50.2078,50.7397,50.1458,50.6776,664416.0
2020-04-13 09:35:00,57.18,57.78,57.1,57.73,438241.0,50.6865,51.2184,50.6156,51.174,438241.0
2020-04-13 09:40:00,57.73,58.16,57.58,58.03,797562.0,51.174,51.5552,51.0411,51.44,797562.0
2020-04-13 09:45:00,58.03,58.03,57.38,57.41,393734.0,51.44,51.44,50.8638,50.8904,393734.0
2020-04-13 09:50:00,57.42,57.84,57.36,57.73,286462.0,50.8992,51.2716,50.8461,51.174,286462.0
2020-04-13 09:55:00,57.74,57.87,57.49,57.58,241067.0,51.1829,51.2981,50.9613,51.0411,241067.0
2020-04-13 10:00:00,57.59,58.13,57.57,58.12,303386.0,51.0499,51.5286,51.0322,51.5198,303386.0
2020-04-13 10:05:00,58.13,58.25,57.98,58.06,228409.0,51.5286,51.635,51.3957,51.4666,228409.0
2020-04-13 10:10:00,58.06,58.34,58.03,58.14,291954.0,51.4666,51.7148,51.44,51.5375,291954.0
2020-04-13 10:15:00,58.13,58.13,57.87,57.96,264956.0,51.5286,51.5286,51.2981,51.3779,264956.0
2020-04-13 10:20:00,57.97,58.12,57.92,57.96,314947.0,51.3868,51.5198,51.3425,51.3779,314947.0
2020-04-13 10:25:00,57.97,58.24,57.95,58.2,277091.0,51.3868,51.6261,51.3691,51.5907,277091.0
2020-04-13 10:30:00,58.21,58.39,58.09,58.19,277298.0,51.5995,51.7591,51.4932,51.5818,277298.0
2020-04-13 10:35:00,58.2,58.23,57.8,57.81,406987.0,51.5907,51.6173,51.2361,51.245,406987.0
2020-04-13 10:40:00,57.8,57.84,57.59,57.62,232945.0,51.2361,51.2716,51.0499,51.0765,232945.0
2020-04-13 10:45:00,57.63,58.05,57.63,58.01,278779.0,51.0854,51.4577,51.0854,51.4222,278779.0
2020-04-13 10:50:00,58.02,58.08,57.86,57.96,275115.0,51.4311,51.4843,51.2893,51.3779,275115.0
2020-04-13 10:55:00,57.97,58.09,57.91,58.05,207163.0,51.3868,51.4932,51.3336,51.4577,207163.0
2020-04-13 11:00:00,58.05,58.19,57.91,58.19,410712.0,51.4577,51.5818,51.3336,51.5818,410712.0
2020-04-13 11:05:00,58.19,58.19,58.01,58.14,270740.0,51.5818,51.5818,51.4222,51.5375,270740.0
2020-04-13 11:10:00,58.15,58.17,58.04,58.1,215421.0,51.5463,51.5641,51.4488,51.502,215421.0
2020-04-13 11:15:00,58.1,58.14,58.04,58.09,150062.0,51.502,51.5375,51.4488,51.4932,150062.0
2020-04-13 11:20:00,58.1,58.38,58.03,58.38,296017.0,51.502,51.7502,51.44,51.7502,296017.0
2020-04-13 11:25:00,58.39,58.41,58.32,58.36,291855.0,51.7591,51.7768,51.697,51.7325,291855.0
2020-04-13 11:30:00,58.36,58.37,58.0,58.01,277051.0,51.7325,51.7414,51.4134,51.4222,277051.0
2020-04-13 11:35:00,58.0,58.06,57.91,57.92,122083.0,51.4134,51.4666,51.3336,51.3425,122083.0
2020-04-13 11:40:00,57.94,57.96,57.84,57.91,112467.0,51.3602,51.3779,51.2716,51.3336,112467.0
2020-04-13 11:45:00,57.92,58.3,57.91,58.27,160475.0,51.3425,51.6793,51.3336,51.6527,160475.0
2020-04-13 11:50:00,58.26,58.26,57.96,58.02,143790.0,51.6439,51.6439,51.3779,51.4311,143790.0
2020-04-13 11:55:00,58.01,58.12,57.93,57.96,159391.0,51.4222,51.5198,51.3513,51.3779,159391.0
2020-04-13 12:00:00,57.96,58.24,57.92,58.24,111842.0,51.3779,51.6261,51.3425,51.6261,111842.0
2020-04-13 12:05:00,58.23,58.33,58.19,58.21,212893.0,51.6173,51.7059,51.5818,51.5995,212893.0
2020-04-13 12:10:00,58.22,58.28,58.15,58.27,111205.0,51.6084,51.6616,51.5463,51.6527,111205.0
2020-04-13 12:15:00,58.28,58.3,58.17,58.23,106358.0,51.6616,51.6793,51.5641,51.6173,106358.0
2020-04-13 12:20:00,58.23,58.38,58.15,58.37,186679.0,51.6173,51.7502,51.5463,51.7414,186679.0
2020-04-13 12:25:00,58.37,58.4,58.15,58.17,170386.0,51.7414,51.768,51.5463,51.5641,170386.0
2020-04-13 12:30:00,58.17,58.17,58.02,58.02,128084.0,51.5641,51.5641,51.4311,51.4311,128084.0
2020-04-13 12:35:00,58.02,58.07,57.93,57.97,121339.0,51.4311,51.4754,51.3513,51.3868,121339.0
2020-04-13 12:40:00,57.98,58.06,57.93,58.0,147837.0,51.3957,51.4666,51.3513,51.4134,147837.0
2020-04-13 12:45:00,58.0,58.14,57.98,58.05,121354.0,51.4134,51.5375,51.3957,51.4577,121354.0
2020-04-13 12:50:00,58.06,58.06,57.93,57.93,153398.0,51.4666,51.4666,51.3513,51.3513,153398.0
2020-04-13 12:55:00,57.94,58.09,57.92,58.09,86614.0,51.3602,51.4932,51.3425,51.4932,86614.0
2020-04-13 13:00:00,58.09,58.15,58.0,58.05,149079.0,51.4932,51.5463,51.4134,51.4577,149079.0
2020-04-13 13:05:00,58.07,58.09,57.95,58.04,92605.0,51.4754,51.4932,51.3691,51.4488,92605.0
2020-04-13 13:10:00,58.04,58.05,57.8,57.92,126367.0,51.4488,51.4577,51.2361,51.3425,126367.0
2020-04-13 13:15:00,57.93,57.96,57.73,57.81,182163.0,51.3513,51.3779,51.174,51.245,182163.0
2020-04-13 13:20:00,57.82,57.82,57.68,57.71,111253.0,51.2538,51.2538,51.1297,51.1563,111253.0
2020-04-13 13:25:00,57.72,57.78,57.64,57.74,152166.0,51.1652,51.2184,51.0943,51.1829,152166.0
2020-04-13 13:30:00,57.74,57.9,57.68,57.88,126349.0,51.1829,51.3247,51.1297,51.307,126349.0
2020-04-13 13:35:00,57.88,57.97,57.8,57.96,112054.0,51.307,51.3868,51.2361,51.3779,112054.0
2020-04-13 13:40:00,57.96,58.11,57.93,58.07,125797.0,51.3779,51.5109,51.3513,51.4754,125797.0
2020-04-13 13:45:00,58.08,58.13,57.97,57.98,82191.0,51.4843,51.5286,51.3868,51.3957,82191.0
2020-04-13 13:50:00,57.98,58.15,57.98,58.14,137220.0,51.3957,51.5463,51.3957,51.5375,137220.0
2020-04-13 13:55:00,58.14,58.22,57.99,58.0,126708.0,51.5375,51.6084,51.4045,51.4134,126708.0
2020-04-13 14:00:00,58.0,58.13,57.98,58.09,94916.0,51.4134,51.5286,51.3957,51.4932,94916.0
2020-04-13 14:05:00,58.08,58.23,58.04,58.08,142186.0,51.4843,51.6173,51.4488,51.4843,142186.0
2020-04-13 14:10:00,58.08,58.1,57.84,57.86,153061.0,51.4843,51.502,51.2716,51.2893,153061.0
2020-04-13 14:15:00,57.86,57.94,57.83,57.89,109615.0,51.2893,51.3602,51.2627,51.3159,109615.0
2020-04-13 14:20:00,57.89,57.89,57.74,57.81,127947.0,51.3159,51.3159,51.1829,51.245,127947.0
2020-04-13 14:25:00,57.82,57.86,57.73,57.86,130821.0,51.2538,51.2893,51.174,51.2893,130821.0
2020-04-13 14:30:00,57.87,57.96,57.83,57.89,116973.0,51.2981,51.3779,51.2627,51.3159,116973.0
2020-04-13 14:35:00,57.89,57.9,57.7,57.74,113454.0,51.3159,51.3247,51.1474,51.1829,113454.0
2020-04-13 14:40:00,57.74,57.78,57.67,57.71,123422.0,51.1829,51.2184,51.1209,51.1563,123422.0
2020-04-13 14:45:00,57.72,57.98,57.7,57.96,134121.0,51.1652,51.3957,51.1474,51.3779,134121.0
2020-04-13 14:50:00,57.96,57.96,57.84,57.88,116840.0,51.3779,51.3779,51.2716,51.307,116840.0
2020-04-13 14:55:00,57.88,58.0,57.83,57.96,88044.0,51.307,51.4134,51.2627,51.3779,88044.0
2020-04-13 15:00:00,57.95,57.96,57.74,57.79,88359.0,51.3691,51.3779,51.1829,51.2272,88359.0
2020-04-13 15:05:00,57.79,57.86,57.7,57.76,98365.0,51.2272,51.2893,51.1474,51.2006,98365.0
2020-04-13 15:10:00,57.75,57.83,57.71,57.75,81458.0,51.1918,51.2627,51.1563,51.1918,81458.0
2020-04-13 15:15:00,57.74,58.17,57.68,58.17,185808.0,51.1829,51.5641,51.1297,51.5641,185808.0
2020-04-13 15:20:00,58.16,58.28,58.08,58.17,179136.0,51.5552,51.6616,51.4843,51.5641,179136.0
2020-04-13 15:25:00,58.17,58.3,58.11,58.29,168061.0,51.5641,51.6793,51.5109,51.6704,168061.0
2020-04-13 15:30:00,58.3,58.56,58.24,58.55,1163443.0,51.6793,51.9098,51.6261,51.9009,1163443.0
2020-04-13 15:35:00,58.54,58.58,58.41,58.53,482036.0,51.8921,51.9275,51.7768,51.8832,482036.0
2020-04-13 15:40:00,58.53,58.56,58.37,58.5,258854.0,51.8832,51.9098,51.7414,51.8566,258854.0
2020-04-13 15:45:00,58.49,58.58,58.34,58.51,279322.0,51.8477,51.9275,51.7148,51.8655,279322.0
2020-04-13 15:50:00,58.51,58.68,58.14,58.61,951469.0,51.8655,52.0162,51.5375,51.9541,951469.0
2020-04-13 15:55:00,58.62,58.77,58.49,58.74,1256090.0,51.963,52.0959,51.8477,52.0693,1256090.0
2020-04-14 09:30:00,60.04,60.11,59.51,59.79,740044.0,53.2217,53.2838,52.7519,53.0001,740044.0
2020-04-14 09:35:00,59.79,60.14,59.78,59.87,567466.0,53.0001,53.3104,52.9912,53.071,567466.0
2020-04-14 09:40:00,59.87,60.32,59.84,60.29,535569.0,53.071,53.4699,53.0444,53.4433,535569.0
2020-04-14 09:45:00,60.29,60.72,60.29,60.72,596211.0,53.4433,53.8245,53.4433,53.8245,596211.0
2020-04-14 09:50:00,60.71,60.75,60.58,60.67,488686.0,53.8156,53.8511,53.7004,53.7802,488686.0
2020-04-14 09:55:00,60.67,60.9,60.63,60.76,238418.0,53.7802,53.984,53.7447,53.8599,238418.0
2020-04-14 10:00:00,60.76,60.77,60.37,60.55,244337.0,53.8599,53.8688,53.5142,53.6738,244337.0
2020-04-14 10:05:00,60.56,60.65,60.27,60.38,329672.0,53.6827,53.7624,53.4256,53.5231,329672.0
2020-04-14 10:10:00,60.39,60.5,60.14,60.26,330539.0,53.532,53.6295,53.3104,53.4167,330539.0
2020-04-14 10:15:00,60.27,60.4,60.23,60.32,352723.0,53.4256,53.5408,53.3901,53.4699,352723.0
2020-04-14 10:20:00,60.32,60.37,60.24,60.33,288303.0,53.4699,53.5142,53.399,53.4788,288303.0
2020-04-14 10:25:00,60.33,60.39,60.23,60.32,191694.0,53.4788,53.532,53.3901,53.4699,191694.0
2020-04-14 10:30:00,60.32,60.37,60.21,60.31,198561.0,53.4699,53.5142,53.3724,53.4611,198561.0
2020-04-14 10:35:00,60.33,60.37,60.08,60.16,225512.0,53.4788,53.5142,53.2572,53.3281,225512.0
2020-04-14 10:40:00,60.16,60.29,60.15,60.2,178792.0,53.3281,53.4433,53.3192,53.3635,178792.0
2020-04-14 10:45:00,60.2,60.31,60.04,60.11,343400.0,53.3635,53.4611,53.2217,53.2838,343400.0
2020-04-14 10:50:00,60.11,60.15,59.91,59.91,247880.0,53.2838,53.3192,53.1065,53.1065,247880.0
2020-04-14 10:55:00,59.92,59.96,59.87,59.92,276330.0,53.1153,53.1508,53.071,53.1153,276330.0
2020-04-14 11:00:00,59.92,60.05,59.82,59.86,256789.0,53.1153,53.2306,53.0267,53.0622,256789.0
2020-04-14 11:05:00,59.85,59.99,59.64,59.67,351569.0,53.0533,53.1774,52.8671,52.8937,351569.0
2020-04-14 11:10:00,59.67,59.88,59.57,59.83,215918.0,52.8937,53.0799,52.8051,53.0356,215918.0
2020-04-14 11:15:00,59.84,59.94,59.76,59.79,168901.0,53.0444,53.1331,52.9735,53.0001,168901.0
2020-04-14 11:20:00,59.79,59.94,59.77,59.89,231344.0,53.0001,53.1331,52.9824,53.0887,231344.0
2020-04-14 11:25:00,59.9,60.06,59.89,59.99,190262.0,53.0976,53.2394,53.0887,53.1774,190262.0
2020-04-14 11:30:00,60.0,60.1,59.91,60.02,235651.0,53.1863,53.2749,53.1065,53.204,235651.0
2020-04-14 11:35:00,60.02,60.12,59.95,60.06,197841.0,53.204,53.2926,53.1419,53.2394,197841.0
2020-04-14 11:40:00,60.06,60.19,59.97,60.02,184197.0,53.2394,53.3547,53.1597,53.204,184197.0
2020-04-14 11:45:00,60.02,60.09,59.9,59.91,289533.0,53.204,53.266,53.0976,53.1065,289533.0
2020-04-14 11:50:00,59.91,60.05,59.9,60.04,145720.0,53.1065,53.2306,53.0976,53.2217,145720.0
2020-04-14 11:55:00,60.05,60.06,59.79,59.86,148708.0,53.2306,53.2394,53.0001,53.0622,148708.0
2020-04-14 12:00:00,59.86,60.14,59.85,60.09,265629.0,53.0622,53.3104,53.0533,53.266,265629.0
2020-04-14 12:05:00,60.1,60.12,59.98,60.02,200210.0,53.2749,53.2926,53.1685,53.204,200210.0
2020-04-14 12:10:00,60.03,60.04,59.86,59.86,102612.0,53.2128,53.2217,53.0622,53.0622,102612.0
2020-04-14 12:15:00,59.86,60.08,59.84,60.05,195380.0,53.0622,53.2572,53.0444,53.2306,195380.0
2020-04-14 12:20:00,60.05,60.19,60.03,60.09,180713.0,53.2306,53.3547,53.2128,53.266,180713.0
2020-04-14 12:25:00,60.09,60.12,59.95,60.01,182822.0,53.266,53.2926,53.1419,53.1951,182822.0
2020-04-14 12:30:00,60.02,60.1,59.96,59.96,73687.0,53.204,53.2749,53.1508,53.1508,73687.0
2020-04-14 12:35:00,59.97,60.05,59.93,59.95,107077.0,53.1597,53.2306,53.1242,53.1419,107077.0
2020-04-14 12:40:00,59.96,60.05,59.94,59.98,117834.0,53.1508,53.2306,53.1331,53.1685,117834.0
2020-04-14 12:45:00,59.99,60.04,59.88,59.95,143861.0,53.1774,53.2217,53.0799,53.1419,143861.0
2020-04-14 12:50:00,59.95,60.02,59.92,59.99,119529.0,53.1419,53.204,53.1153,53.1774,119529.0
2020-04-14 12:55:00,59.99,60.02,59.94,59.94,64504.0,53.1774,53.204,53.1331,53.1331,64504.0
2020-04-14 13:00:00,59.95,59.97,59.8,59.91,93240.0,53.1419,53.1597,53.009,53.1065,93240.0
2020-04-14 13:05:00,59.91,59.92,59.81,59.83,188151.0,53.1065,53.1153,53.0178,53.0356,188151.0
2020-04-14 13:10:00,59.82,59.88,59.75,59.81,187963.0,53.0267,53.0799,52.9646,53.0178,187963.0
2020-04-14 13:15:00,59.81,59.85,59.78,59.79,72620.0,53.0178,53.0533,52.9912,53.0001,72620.0
2020-04-14 13:20:00,59.79,59.92,59.76,59.91,110115.0,53.0001,53.1153,52.9735,53.1065,110115.0
2020-04-14 13:25:00,59.92,59.99,59.9,59.98,98760.0,53.1153,53.1774,53.0976,53.1685,98760.0
2020-04-14 13:30:00,59.98,60.15,59.98,60.13,150082.0,53.1685,53.3192,53.1685,53.3015,150082.0
2020-04-14 13:35:00,60.13,60.17,60.09,60.16,95616.0,53.3015,53.3369,53.266,53.3281,95616.0
2020-04-14 13:40:00,60.16,60.18,60.09,60.11,83697.0,53.3281,53.3458,53.266,53.2838,83697.0
2020-04-14 13:45:00,60.11,60.24,60.1,60.23,96463.0,53.2838,53.399,53.2749,53.3901,96463.0
2020-04-14 13:50:00,60.23,60.36,60.2,60.28,109204.0,53.3901,53.5054,53.3635,53.4345,109204.0
2020-04-14 13:55:00,60.28,60.3,60.22,60.25,92540.0,53.4345,53.4522,53.3813,53.4079,92540.0
2020-04-14 14:00:00,60.26,60.28,60.17,60.27,76859.0,53.4167,53.4345,53.3369,53.4256,76859.0
2020-04-14 14:05:00,60.25,60.32,60.2,60.28,207839.0,53.4079,53.4699,53.3635,53.4345,207839.0
2020-04-14 14:10:00,60.28,60.33,60.22,60.28,141845.0,53.4345,53.4788,53.3813,53.4345,141845.0
2020-04-14 14:15:00,60.28,60.32,60.22,60.28,157126.0,53.4345,53.4699,53.3813,53.4345,157126.0
2020-04-14 14:20:00,60.29,60.35,60.23,60.29,212239.0,53.4433,53.4965,53.3901,53.4433,212239.0
2020-04-14 14:25:00,60.29,60.31,60.18,60.21,131579.0,53.4433,53.4611,53.3458,53.3724,131579.0
2020-04-14 14:30:00,60.21,60.25,60.11,60.18,118243.0,53.3724,53.4079,53.2838,53.3458,118243.0
2020-04-14 14:35:00,60.18,60.23,60.14,60.17,102673.0,53.3458,53.3901,53.3104,53.3369,102673.0
2020-04-14 14:40:00,60.19,60.26,60.13,60.14,135925.0,53.3547,53.4167,53.3015,53.3104,135925.0
2020-04-14 14:45:00,60.14,60.18,60.04,60.06,124091.0,53.3104,53.3458,53.2217,53.2394,124091.0
2020-04-14 14:50:00,60.06,60.19,60.04,60.13,111693.0,53.2394,53.3547,53.2217,53.3015,111693.0
2020-04-14 14:55:00,60.14,60.35,60.14,60.35,124635.0,53.3104,53.4965,53.3104,53.4965,124635.0
2020-04-14 15:00:00,60.34,60.34,60.17,60.19,150158.0,53.4876,53.4876,53.3369,53.3547,150158.0
2020-04-14 15:05:00,60.18,60.26,60.15,60.23,240118.0,53.3458,53.4167,53.3192,53.3901,240118.0
2020-04-14 15:10:00,60.23,60.36,60.18,60.35,181120.0,53.3901,53.5054,53.3458,53.4965,181120.0
2020-04-14 15:15:00,60.34,60.35,60.14,60.28,221701.0,53.4876,53.4965,53.3104,53.4345,221701.0
2020-04-14 15:20:00,60.28,60.31,60.17,60.26,237182.0,53.4345,53.4611,53.3369,53.4167,237182.0
2020-04-14 15:25:00,60.25,60.4,60.25,60.35,196068.0,53.4079,53.5408,53.4079,53.4965,196068.0
2020-04-14 15:30:00,60.35,60.46,60.31,60.39,279987.0,53.4965,53.594,53.4611,53.532,279987.0
2020-04-14 15:35:00,60.38,60.51,60.37,60.47,360248.0,53.5231,53.6383,53.5142,53.6029,360248.0
2020-04-14 15:40:00,60.48,60.57,60.44,60.45,275159.0,53.6117,53.6915,53.5763,53.5852,275159.0
2020-04-14 15:45:00,60.45,60.6,60.43,60.59,294968.0,53.5852,53.7181,53.5674,53.7093,294968.0
2020-04-14 15:50:00,60.59,60.65,60.31,60.59,653587.0,53.7093,53.7624,53.4611,53.7093,653587.0
2020-04-14 15:55:00,60.6,60.77,60.48,60.66,1308593.0,53.7181,53.8688,53.6117,53.7713,1308593.0
2020-04-15 09:30:00,59.74,59.83,59.22,59.3,782023.0,52.9558,53.0356,52.4948,52.5657,782023.0
2020-04-15 09:35:00,59.31,59.4,59.15,59.21,475730.0,52.5746,52.6544,52.4328,52.486,475730.0
2020-04-15 09:40:00,59.21,59.21,58.52,58.55,353809.0,52.486,52.486,51.8743,51.9009,353809.0
2020-04-15 09:45:00,58.56,58.72,58.43,58.69,303872.0,51.9098,52.0516,51.7945,52.025,303872.0
2020-04-15 09:50:00,58.68,58.84,58.65,58.71,199789.0,52.0162,52.158,51.9896,52.0428,199789.0
2020-04-15 09:55:00,58.71,58.94,58.59,58.81,229389.0,52.0428,52.2466,51.9364,52.1314,229389.0
2020-04-15 10:00:00,58.82,58.83,58.46,58.47,230197.0,52.1403,52.1491,51.8211,51.83,230197.0
2020-04-15 10:05:00,58.46,58.68,58.38,58.58,213476.0,51.8211,52.0162,51.7502,51.9275,213476.0
2020-04-15 10:10:00,58.57,58.74,58.51,58.63,154606.0,51.9186,52.0693,51.8655,51.9718,154606.0
2020-04-15 10:15:00,58.62,58.67,58.4,58.48,219850.0,51.963,52.0073,51.768,51.8389,219850.0
2020-04-15 10:20:00,58.47,58.63,58.46,58.61,204495.0,51.83,51.9718,51.8211,51.9541,204495.0
2020-04-15 10:25:00,58.6,58.69,58.54,58.68,172962.0,51.9452,52.025,51.8921,52.0162,172962.0
2020-04-15 10:30:00,58.66,58.84,58.62,58.72,238920.0,51.9984,52.158,51.963,52.0516,238920.0
2020-04-15 10:35:00,58.72,58.85,58.67,58.83,248245.0,52.0516,52.1669,52.0073,52.1491,248245.0
2020-04-15 10:40:00,58.84,59.0,58.83,58.89,197085.0,52.158,52.2998,52.1491,52.2023,197085.0
2020-04-15 10:45:00,58.88,59.19,58.88,59.17,141825.0,52.1934,52.4682,52.1934,52.4505,141825.0
2020-04-15 10:50:00,59.16,59.21,59.06,59.15,180423.0,52.4416,52.486,52.353,52.4328,180423.0
2020-04-15 10:55:00,59.15,59.23,59.07,59.13,143073.0,52.4328,52.5037,52.3619,52.4151,143073.0
2020-04-15 11:00:00,59.13,59.19,58.93,58.93,166575.0,52.4151,52.4682,52.2378,52.2378,166575.0
2020-04-15 11:05:00,58.94,59.08,58.83,59.08,254134.0,52.2466,52.3707,52.1491,52.3707,254134.0
2020-04-15 11:10:00,59.08,59.2,59.05,59.11,145913.0,52.3707,52.4771,52.3441,52.3973,145913.0
2020-04-15 11:15:00,59.12,59.14,58.99,59.06,127797.0,52.4062,52.4239,52.291,52.353,127797.0
2020-04-15 11:20:00,59.06,59.06,58.86,58.86,245777.0,52.353,52.353,52.1757,52.1757,245777.0
2020-04-15 11:25:00,58.86,58.99,58.82,58.96,197004.0,52.1757,52.291,52.1403,52.2644,197004.0
2020-04-15 11:30:00,58.95,59.11,58.95,59.0,146637.0,52.2555,52.3973,52.2555,52.2998,146637.0
2020-04-15 11:35:00,59.0,59.01,58.76,58.78,151216.0,52.2998,52.3087,52.0871,52.1048,151216.0
2020-04-15 11:40:00,58.77,58.8,58.68,58.72,131230.0,52.0959,52.1225,52.0162,52.0516,131230.0
2020-04-15 11:45:00,58.71,58.83,58.69,58.78,155967.0,52.0428,52.1491,52.025,52.1048,155967.0
2020-04-15 11:50:00,58.78,58.86,58.77,58.81,220504.0,52.1048,52.1757,52.0959,52.1314,220504.0
2020-04-15 11:55:00,58.81,58.89,58.75,58.77,71516.0,52.1314,52.2023,52.0782,52.0959,71516.0
2020-04-15 12:00:00,58.76,58.9,58.72,58.9,89909.0,52.0871,52.2112,52.0516,52.2112,89909.0
2020-04-15 12:05:00,58.9,58.9,58.74,58.76,100919.0,52.2112,52.2112,52.0693,52.0871,100919.0
2020-04-15 12:10:00,58.76,58.79,58.61,58.72,127905.0,52.0871,52.1137,51.9541,52.0516,127905.0
2020-04-15 12:15:00,58.72,58.77,58.57,58.59,134386.0,52.0516,52.0959,51.9186,51.9364,134386.0
2020-04-15 12:20:00,58.59,58.74,58.59,58.7,203831.0,51.9364,52.0693,51.9364,52.0339,203831.0
2020-04-15 12:25:00,58.7,58.85,58.66,58.81,91147.0,52.0339,52.1669,51.9984,52.1314,91147.0
2020-04-15 12:30:00,58.82,58.88,58.79,58.82,90843.0,52.1403,52.1934,52.1137,52.1403,90843.0
2020-04-15 12:35:00,58.82,58.94,58.82,58.93,103190.0,52.1403,52.2466,52.1403,52.2378,103190.0
2020-04-15 12:40:00,58.93,59.1,58.87,59.06,117632.0,52.2378,52.3885,52.1846,52.353,117632.0
2020-04-15 12:45:00,59.06,59.08,58.93,58.97,105904.0,52.353,52.3707,52.2378,52.2732,105904.0
2020-04-15 12:50:00,58.97,59.15,58.96,59.13,141488.0,52.2732,52.4328,52.2644,52.4151,141488.0
2020-04-15 12:55:00,59.12,59.14,58.97,58.97,65073.0,52.4062,52.4239,52.2732,52.2732,65073.0
2020-04-15 13:00:00,58.97,59.04,58.94,58.98,73740.0,52.2732,52.3353,52.2466,52.2821,73740.0
2020-04-15 13:05:00,58.97,58.99,58.9,58.92,98513.0,52.2732,52.291,52.2112,52.2289,98513.0
2020-04-15 13:10:00,58.92,59.04,58.92,59.03,117581.0,52.2289,52.3353,52.2289,52.3264,117581.0
2020-04-15 13:15:00,59.02,59.14,58.98,59.06,160287.0,52.3175,52.4239,52.2821,52.353,160287.0
2020-04-15 13:20:00,59.05,59.05,58.95,59.01,130782.0,52.3441,52.3441,52.2555,52.3087,130782.0
2020-04-15 13:25:00,59.0,59.04,58.91,58.99,113174.0,52.2998,52.3353,52.22,52.291,113174.0
2020-04-15 13:30:00,58.98,59.0,58.93,58.97,77322.0,52.2821,52.2998,52.2378,52.2732,77322.0
2020-04-15 13:35:00,58.97,59.03,58.88,58.89,101260.0,52.2732,52.3264,52.1934,52.2023,101260.0
2020-04-15 13:40:00,58.89,59.03,58.88,58.95,121403.0,52.2023,52.3264,52.1934,52.2555,121403.0
2020-04-15 13:45:00,58.95,59.03,58.89,58.98,99475.0,52.2555,52.3264,52.2023,52.2821,99475.0
2020-04-15 13:50:00,58.98,59.02,58.86,58.87,91133.0,52.2821,52.3175,52.1757,52.1846,91133.0
2020-04-15 13:55:00,58.88,58.93,58.77,58.8,88045.0,52.1934,52.2378,52.0959,52.1225,88045.0
2020-04-15 14:00:00,58.79,59.02,58.79,58.97,147322.0,52.1137,52.3175,52.1137,52.2732,147322.0
2020-04-15 14:05:00,58.96,59.11,58.96,59.01,117209.0,52.2644,52.3973,52.2644,52.3087,117209.0
2020-04-15 14:10:00,59.01,59.16,59.01,59.14,111091.0,52.3087,52.4416,52.3087,52.4239,111091.0
2020-04-15 14:15:00,59.14,59.25,59.09,59.2,130821.0,52.4239,52.5214,52.3796,52.4771,130821.0
2020-04-15 14:20:00,59.21,59.29,59.19,59.2,133732.0,52.486,52.5569,52.4682,52.4771,133732.0
2020-04-15 14:25:00,59.21,59.28,59.12,59.26,109139.0,52.486,52.548,52.4062,52.5303,109139.0
2020-04-15 14:30:00,59.27,59.31,59.19,59.28,126098.0,52.5392,52.5746,52.4682,52.548,126098.0
2020-04-15 14:35:00,59.27,59.41,59.24,59.39,115334.0,52.5392,52.6633,52.5126,52.6455,115334.0
2020-04-15 14:40:00,59.39,59.4,59.31,59.35,108885.0,52.6455,52.6544,52.5746,52.6101,108885.0
2020-04-15 14:45:00,59.36,59.38,59.24,59.32,87565.0,52.6189,52.6367,52.5126,52.5835,87565.0
2020-04-15 14:50:00,59.31,59.31,59.09,59.1,125813.0,52.5746,52.5746,52.3796,52.3885,125813.0
2020-04-15 14:55:00,59.1,59.35,59.09,59.35,112404.0,52.3885,52.6101,52.3796,52.6101,112404.0
2020-04-15 15:00:00,59.34,59.46,59.3,59.33,144007.0,52.6012,52.7076,52.5657,52.5923,144007.0
2020-04-15 15:05:00,59.33,59.34,59.16,59.17,135199.0,52.5923,52.6012,52.4416,52.4505,135199.0
2020-04-15 15:10:00,59.17,59.19,59.11,59.14,223773.0,52.4505,52.4682,52.3973,52.4239,223773.0
2020-04-15 15:15:00,59.14,59.32,59.12,59.26,220655.0,52.4239,52.5835,52.4062,52.5303,220655.0
2020-04-15 15:20:00,59.25,59.29,59.15,59.23,149181.0,52.5214,52.5569,52.4328,52.5037,149181.0
2020-04-15 15:25:00,59.23,59.23,59.13,59.19,204334.0,52.5037,52.5037,52.4151,52.4682,204334.0
2020-04-15 15:30:00,59.18,59.22,59.01,59.07,207505.0,52.4594,52.4948,52.3087,52.3619,207505.0
2020-04-15 15:35:00,59.08,59.13,59.04,59.06,219227.0,52.3707,52.4151,52.3353,52.353,219227.0
2020-04-15 15:40:00,59.05,59.07,58.87,58.99,284749.0,52.3441,52.3619,52.1846,52.291,284749.0
2020-04-15 15:45:00,58.98,59.09,58.95,58.99,357529.0,52.2821,52.3796,52.2555,52.291,357529.0
2020-04-15 15:50:00,59.0,59.01,58.64,58.66,1026183.0,52.2998,52.3087,51.9807,51.9984,1026183.0
2020-04-15 15:55:00,58.66,58.89,58.65,58.86,1339864.0,51.9984,52.2023,51.9896,52.1757,1339864.0
2020-04-16 09:30:00,59.68,59.93,59.53,59.6,581644.0,52.9026,53.1242,52.7696,52.8317,581644.0
2020-04-16 09:35:00,59.62,59.7,59.39,59.68,266449.0,52.8494,52.9203,52.6455,52.9026,266449.0
2020-04-16 09:40:00,59.68,59.85,59.63,59.73,239805.0,52.9026,53.0533,52.8583,52.9469,239805.0
2020-04-16 09:45:00,59.73,59.82,59.48,59.51,149801.0,52.9469,53.0267,52.7253,52.7519,149801.0
2020-04-16 09:50:00,59.51,59.54,59.41,59.47,160648.0,52.7519,52.7785,52.6633,52.7164,160648.0
2020-04-16 09:55:00,59.47,59.51,59.2,59.21,270556.0,52.7164,52.7519,52.4771,52.486,270556.0
2020-04-16 10:00:00,59.21,59.26,58.81,58.82,324010.0,52.486,52.5303,52.1314,52.1403,324010.0
2020-04-16 10:05:00,58.82,59.16,58.81,59.11,300196.0,52.1403,52.4416,52.1314,52.3973,300196.0
2020-04-16 10:10:00,59.11,59.11,58.92,59.02,201681.0,52.3973,52.3973,52.2289,52.3175,201681.0
2020-04-16 10:15:00,59.02,59.19,59.0,59.05,195313.0,52.3175,52.4682,52.2998,52.3441,195313.0
2020-04-16 10:20:00,59.05,59.28,59.02,59.13,241186.0,52.3441,52.548,52.3175,52.4151,241186.0
2020-04-16 10:25:00,59.12,59.3,59.01,59.25,191516.0,52.4062,52.5657,52.3087,52.5214,191516.0
2020-04-16 10:30:00,59.23,59.28,59.09,59.21,190020.0,52.5037,52.548,52.3796,52.486,190020.0
2020-04-16 10:35:00,59.21,59.33,59.14,59.22,135359.0,52.486,52.5923,52.4239,52.4948,135359.0
2020-04-16 10:40:00,59.23,59.58,59.22,59.48,188491.0,52.5037,52.814,52.4948,52.7253,188491.0
2020-04-16 10:45:00,59.47,59.56,59.35,59.49,137606.0,52.7164,52.7962,52.6101,52.7342,137606.0
2020-04-16 10:50:00,59.5,59.5,59.36,59.4,97841.0,52.743,52.743,52.6189,52.6544,97841.0
2020-04-16 10:55:00,59.41,59.59,59.38,59.51,151169.0,52.6633,52.8228,52.6367,52.7519,151169.0
2020-04-16 11:00:00,59.51,59.62,59.48,59.53,176721.0,52.7519,52.8494,52.7253,52.7696,176721.0
2020-04-16 11:05:00,59.54,59.69,59.49,59.61,168503.0,52.7785,52.9115,52.7342,52.8405,168503.0
2020-04-16 11:10:00,59.61,59.86,59.61,59.71,260658.0,52.8405,53.0622,52.8405,52.9292,260658.0
2020-04-16 11:15:00,59.71,59.83,59.69,59.83,188308.0,52.9292,53.0356,52.9115,53.0356,188308.0
2020-04-16 11:20:00,59.82,59.92,59.76,59.91,208220.0,53.0267,53.1153,52.9735,53.1065,208220.0
2020-04-16 11:25:00,59.92,60.15,59.87,60.12,352821.0,53.1153,53.3192,53.071,53.2926,352821.0
2020-04-16 11:30:00,60.13,60.21,60.09,60.12,437650.0,53.3015,53.3724,53.266,53.2926,437650.0
2020-04-16 11:35:00,60.12,60.12,59.97,60.04,411124.0,53.2926,53.2926,53.1597,53.2217,411124.0
2020-04-16 11:40:00,60.03,60.24,60.02,60.18,187300.0,53.2128,53.399,53.204,53.3458,187300.0
2020-04-16 11:45:00,60.18,60.23,59.96,59.97,178641.0,53.3458,53.3901,53.1508,53.1597,178641.0
2020-04-16 11:50:00,59.97,60.25,59.91,60.24,183765.0,53.1597,53.4079,53.1065,53.399,183765.0
2020-04-16 11:55:00,60.24,60.44,60.22,60.4,386316.0,53.399,53.5763,53.3813,53.5408,386316.0
2020-04-16 12:00:00,60.4,60.45,60.31,60.43,559390.0,53.5408,53.5852,53.4611,53.5674,559390.0
2020-04-16 12:05:00,60.43,60.48,60.36,60.38,278812.0,53.5674,53.6117,53.5054,53.5231,278812.0
2020-04-16 12:10:00,60.37,60.4,60.17,60.23,257101.0,53.5142,53.5408,53.3369,53.3901,257101.0
2020-04-16 12:15:00,60.22,60.27,59.88,59.93,290475.0,53.3813,53.4256,53.0799,53.1242,290475.0
2020-04-16 12:20:00,59.93,59.97,59.82,59.86,213725.0,53.1242,53.1597,53.0267,53.0622,213725.0
2020-04-16 12:25:00,59.87,59.95,59.81,59.89,106597.0,53.071,53.1419,53.0178,53.0887,106597.0
2020-04-16 12:30:00,59.88,59.88,59.49,59.62,157921.0,53.0799,53.0799,52.7342,52.8494,157921.0
2020-04-16 12:35:00,59.61,59.84,59.46,59.83,191532.0,52.8405,53.0444,52.7076,53.0356,191532.0
2020-04-16 12:40:00,59.83,59.87,59.74,59.78,135848.0,53.0356,53.071,52.9558,52.9912,135848.0
2020-04-16 12:45:00,59.8,59.81,59.68,59.73,91424.0,53.009,53.0178,52.9026,52.9469,91424.0
2020-04-16 12:50:00,59.72,59.83,59.63,59.79,73054.0,52.9381,53.0356,52.8583,53.0001,73054.0
2020-04-16 12:55:00,59.78,59.93,59.69,59.84,94613.0,52.9912,53.1242,52.9115,53.0444,94613.0
2020-04-16 13:00:00,59.84,59.87,59.72,59.73,94354.0,53.0444,53.071,52.9381,52.9469,94354.0
2020-04-16 13:05:00,59.73,59.86,59.72,59.73,73426.0,52.9469,53.0622,52.9381,52.9469,73426.0
2020-04-16 13:10:00,59.74,59.83,59.69,59.82,93858.0,52.9558,53.0356,52.9115,53.0267,93858.0
2020-04-16 13:15:00,59.81,59.98,59.76,59.98,117046.0,53.0178,53.1685,52.9735,53.1685,117046.0
2020-04-16 13:20:00,59.97,59.98,59.84,59.89,80888.0,53.1597,53.1685,53.0444,53.0887,80888.0
2020-04-16 13:25:00,59.88,59.98,59.83,59.95,99270.0,53.0799,53.1685,53.0356,53.1419,99270.0
2020-04-16 13:30:00,59.95,60.12,59.92,60.02,113875.0,53.1419,53.2926,53.1153,53.204,113875.0
2020-04-16 13:35:00,60.03,60.13,59.94,59.94,72261.0,53.2128,53.3015,53.1331,53.1331,72261.0
2020-04-16 13:40:00,59.95,60.1,59.91,60.06,75626.0,53.1419,53.2749,53.1065,53.2394,75626.0
2020-04-16 13:45:00,60.07,60.07,59.96,59.99,95417.0,53.2483,53.2483,53.1508,53.1774,95417.0
2020-04-16 13:50:00,59.99,60.04,59.77,59.83,105071.0,53.1774,53.2217,52.9824,53.0356,105071.0
2020-04-16 13:55:00,59.83,59.9,59.78,59.87,92648.0,53.0356,53.0976,52.9912,53.071,92648.0
2020-04-16 14:00:00,59.87,59.88,59.72,59.85,102016.0,53.071,53.0799,52.9381,53.0533,102016.0
2020-04-16 14:05:00,59.86,60.15,59.78,60.11,129887.0,53.0622,53.3192,52.9912,53.2838,129887.0
2020-04-16 14:10:00,60.11,60.11,59.97,60.09,134662.0,53.2838,53.2838,53.1597,53.266,134662.0
2020-04-16 14:15:00,60.09,60.18,60.04,60.08,110970.0,53.266,53.3458,53.2217,53.2572,110970.0
2020-04-16 14:20:00,60.09,60.14,59.99,60.08,174786.0,53.266,53.3104,53.1774,53.2572,174786.0
2020-04-16 14:25:00,60.08,60.16,60.0,60.12,198986.0,53.2572,53.3281,53.1863,53.2926,198986.0
2020-04-16 14:30:00,60.12,60.27,60.1,60.23,148864.0,53.2926,53.4256,53.2749,53.3901,148864.0
2020-04-16 14:35:00,60.23,60.39,60.21,60.26,154638.0,53.3901,53.532,53.3724,53.4167,154638.0
2020-04-16 14:40:00,60.25,60.32,60.16,60.23,138769.0,53.4079,53.4699,53.3281,53.3901,138769.0
2020-04-16 14:45:00,60.24,60.27,60.14,60.18,114776.0,53.399,53.4256,53.3104,53.3458,114776.0
2020-04-16 14:50:00,60.16,60.27,60.05,60.25,128117.0,53.3281,53.4256,53.2306,53.4079,128117.0
2020-04-16 14:55:00,60.25,60.32,60.21,60.27,111297.0,53.4079,53.4699,53.3724,53.4256,111297.0
2020-04-16 15:00:00,60.27,60.32,60.11,60.15,138495.0,53.4256,53.4699,53.2838,53.3192,138495.0
2020-04-16 15:05:00,60.14,60.24,60.09,60.17,165359.0,53.3104,53.399,53.266,53.3369,165359.0
2020-04-16 15:10:00,60.17,60.27,60.14,60.24,147892.0,53.3369,53.4256,53.3104,53.399,147892.0
2020-04-16 15:15:00,60.23,60.32,60.11,60.2,150715.0,53.3901,53.4699,53.2838,53.3635,150715.0
2020-04-16 15:20:00,60.2,60.33,60.16,60.32,192486.0,53.3635,53.4788,53.3281,53.4699,192486.0
2020-04-16 15:25:00,60.32,60.44,60.23,60.43,150765.0,53.4699,53.5763,53.3901,53.5674,150765.0
2020-04-16 15:30:00,60.44,60.56,60.39,60.5,373073.0,53.5763,53.6827,53.532,53.6295,373073.0
2020-04-16 15:35:00,60.5,60.57,60.39,60.57,322663.0,53.6295,53.6915,53.532,53.6915,322663.0
2020-04-16 15:40:00,60.57,60.74,60.47,60.49,343100.0,53.6915,53.8422,53.6029,53.6206,343100.0
2020-04-16 15:45:00,60.49,60.6,60.39,60.39,364456.0,53.6206,53.7181,53.532,53.532,364456.0
2020-04-16 15:50:00,60.38,60.96,60.38,60.91,799634.0,53.5231,54.0372,53.5231,53.9929,799634.0
2020-04-16 15:55:00,60.91,60.93,60.75,60.8,1600502.0,53.9929,54.0106,53.8511,53.8954,1600502.0
2020-04-17 09:30:00,62.01,62.13,60.97,61.24,2170054.0,54.968,55.0744,54.0461,54.2854,2170054.0
2020-04-17 09:35:00,61.22,61.26,60.83,61.2,350917.0,54.2677,54.3032,53.922,54.25,350917.0
2020-04-17 09:40:00,61.19,61.29,60.76,61.24,475475.0,54.2411,54.3298,53.8599,54.2854,475475.0
2020-04-17 09:45:00,61.24,61.58,61.23,61.34,235019.0,54.2854,54.5868,54.2766,54.3741,235019.0
2020-04-17 09:50:00,61.34,61.45,61.24,61.26,170454.0,54.3741,54.4716,54.2854,54.3032,170454.0
2020-04-17 09:55:00,61.26,61.54,61.26,61.43,188524.0,54.3032,54.5514,54.3032,54.4539,188524.0
2020-04-17 10:00:00,61.43,61.64,61.37,61.6,252619.0,54.4539,54.64,54.4007,54.6046,252619.0
2020-04-17 10:05:00,61.6,61.75,61.55,61.63,302054.0,54.6046,54.7375,54.5602,54.6311,302054.0
2020-04-17 10:10:00,61.62,61.7,61.26,61.28,220075.0,54.6223,54.6932,54.3032,54.3209,220075.0
2020-04-17 10:15:00,61.28,61.34,60.8,60.96,336748.0,54.3209,54.3741,53.8954,54.0372,336748.0
2020-04-17 10:20:00,60.95,60.99,60.79,60.92,171647.0,54.0284,54.0638,53.8865,54.0018,171647.0
2020-04-17 10:25:00,60.92,61.09,60.88,60.99,186789.0,54.0018,54.1525,53.9663,54.0638,186789.0
2020-04-17 10:30:00,60.98,61.07,60.85,60.89,167014.0,54.055,54.1347,53.9397,53.9752,167014.0
2020-04-17 10:35:00,60.89,60.92,60.67,60.83,198031.0,53.9752,54.0018,53.7802,53.922,198031.0
2020-04-17 10:40:00,60.84,61.0,60.79,60.94,120128.0,53.9309,54.0727,53.8865,54.0195,120128.0
2020-04-17 10:45:00,60.94,60.95,60.65,60.73,165415.0,54.0195,54.0284,53.7624,53.8334,165415.0
2020-04-17 10:50:00,60.73,60.94,60.73,60.89,153360.0,53.8334,54.0195,53.8334,53.9752,153360.0
2020-04-17 10:55:00,60.89,61.13,60.85,61.07,126669.0,53.9752,54.1879,53.9397,54.1347,126669.0
2020-04-17 11:00:00,61.06,61.26,61.03,61.15,156995.0,54.1259,54.3032,54.0993,54.2057,156995.0
2020-04-17 11:05:00,61.15,61.26,61.1,61.14,130978.0,54.2057,54.3032,54.1613,54.1968,130978.0
2020-04-17 11:10:00,61.13,61.16,60.88,60.96,140061.0,54.1879,54.2145,53.9663,54.0372,140061.0
2020-04-17 11:15:00,60.96,61.01,60.76,60.83,125808.0,54.0372,54.0816,53.8599,53.922,125808.0
2020-04-17 11:20:00,60.84,60.87,60.63,60.64,168932.0,53.9309,53.9575,53.7447,53.7536,168932.0
2020-04-17 11:25:00,60.64,60.65,60.34,60.38,335961.0,53.7536,53.7624,53.4876,53.5231,335961.0
2020-04-17 11:30:00,60.38,60.57,60.35,60.55,193072.0,53.5231,53.6915,53.4965,53.6738,193072.0
2020-04-17 11:35:00,60.55,60.61,60.5,60.57,153135.0,53.6738,53.727,53.6295,53.6915,153135.0
2020-04-17 11:40:00,60.59,60.81,60.5,60.69,157740.0,53.7093,53.9043,53.6295,53.7979,157740.0
2020-04-17 11:45:00,60.69,60.73,60.58,60.69,334694.0,53.7979,53.8334,53.7004,53.7979,334694.0
2020-04-17 11:50:00,60.66,60.78,60.57,60.66,123343.0,53.7713,53.8777,53.6915,53.7713,123343.0
2020-04-17 11:55:00,60.65,60.71,60.53,60.57,77390.0,53.7624,53.8156,53.6561,53.6915,77390.0
2020-04-17 12:00:00,60.58,60.58,60.32,60.35,222534.0,53.7004,53.7004,53.4699,53.4965,222534.0
2020-04-17 12:05:00,60.35,60.62,60.35,60.48,171814.0,53.4965,53.7358,53.4965,53.6117,171814.0
2020-04-17 12:10:00,60.48,60.57,60.4,60.56,109101.0,53.6117,53.6915,53.5408,53.6827,109101.0
2020-04-17 12:15:00,60.55,60.6,60.48,60.54,176819.0,53.6738,53.7181,53.6117,53.6649,176819.0
2020-04-17 12:20:00,60.54,60.57,60.33,60.4,200798.0,53.6649,53.6915,53.4788,53.5408,200798.0
2020-04-17 12:25:00,60.4,60.49,60.36,60.42,144204.0,53.5408,53.6206,53.5054,53.5586,144204.0
2020-04-17 12:30:00,60.43,60.55,60.41,60.54,124684.0,53.5674,53.6738,53.5497,53.6649,124684.0
2020-04-17 12:35:00,60.53,60.74,60.51,60.64,128160.0,53.6561,53.8422,53.6383,53.7536,128160.0
2020-04-17 12:40:00,60.64,60.66,60.57,60.59,194882.0,53.7536,53.7713,53.6915,53.7093,194882.0
2020-04-17 12:45:00,60.6,60.63,60.51,60.61,235333.0,53.7181,53.7447,53.6383,53.727,235333.0
2020-04-17 12:50:00,60.61,60.62,60.51,60.51,190191.0,53.727,53.7358,53.6383,53.6383,190191.0
2020-04-17 12:55:00,60.51,60.51,60.37,60.38,116505.0,53.6383,53.6383,53.5142,53.5231,116505.0
2020-04-17 13:00:00,60.37,60.46,60.27,60.28,195032.0,53.5142,53.594,53.4256,53.4345,195032.0
2020-04-17 13:05:00,60.28,60.43,60.23,60.43,134884.0,53.4345,53.5674,53.3901,53.5674,134884.0
2020-04-17 13:10:00,60.44,60.44,60.3,60.33,133943.0,53.5763,53.5763,53.4522,53.4788,133943.0
2020-04-17 13:15:00,60.32,60.38,60.21,60.35,213490.0,53.4699,53.5231,53.3724,53.4965,213490.0
2020-04-17 13:20:00,60.35,60.35,60.2,60.24,110045.0,53.4965,53.4965,53.3635,53.399,110045.0
2020-04-17 13:25:00,60.24,60.28,60.18,60.21,88823.0,53.399,53.4345,53.3458,53.3724,88823.0
2020-04-17 13:30:00,60.21,60.24,60.08,60.09,170791.0,53.3724,53.399,53.2572,53.266,170791.0
2020-04-17 13:35:00,60.09,60.24,60.07,60.2,185703.0,53.266,53.399,53.2483,53.3635,185703.0
2020-04-17 13:40:00,60.2,60.25,60.12,60.21,114211.0,53.3635,53.4079,53.2926,53.3724,114211.0
2020-04-17 13:45:00,60.2,60.21,60.09,60.12,119460.0,53.3635,53.3724,53.266,53.2926,119460.0
2020-04-17 13:50:00,60.12,60.18,60.08,60.09,176474.0,53.2926,53.3458,53.2572,53.266,176474.0
2020-04-17 13:55:00,60.08,60.18,60.07,60.14,110640.0,53.2572,53.3458,53.2483,53.3104,110640.0
2020-04-17 14:00:00,60.15,60.15,60.01,60.05,98376.0,53.3192,53.3192,53.1951,53.2306,98376.0
2020-04-17 14:05:00,60.05,60.14,60.02,60.08,75393.0,53.2306,53.3104,53.204,53.2572,75393.0
2020-04-17 14:10:00,60.08,60.14,60.02,60.14,103994.0,53.2572,53.3104,53.204,53.3104,103994.0
2020-04-17 14:15:00,60.14,60.27,60.12,60.25,100850.0,53.3104,53.4256,53.2926,53.4079,100850.0
2020-04-17 14:20:00,60.24,60.29,60.16,60.16,113078.0,53.399,53.4433,53.3281,53.3281,113078.0
2020-04-17 14:25:00,60.16,60.18,60.07,60.07,104076.0,53.3281,53.3458,53.2483,53.2483,104076.0
2020-04-17 14:30:00,60.09,60.09,59.92,59.93,132760.0,53.266,53.266,53.1153,53.1242,132760.0
2020-04-17 14:35:00,59.92,59.93,59.82,59.91,150232.0,53.1153,53.1242,53.0267,53.1065,150232.0
2020-04-17 14:40:00,59.91,60.05,59.85,60.05,97557.0,53.1065,53.2306,53.0533,53.2306,97557.0
2020-04-17 14:45:00,60.04,60.08,59.99,60.08,152773.0,53.2217,53.2572,53.1774,53.2572,152773.0
2020-04-17 14:50:00,60.08,60.12,59.97,60.01,144147.0,53.2572,53.2926,53.1597,53.1951,144147.0
2020-04-17 14:55:00,60.02,60.14,59.99,60.12,174375.0,53.204,53.3104,53.1774,53.2926,174375.0
2020-04-17 15:00:00,60.12,60.18,60.09,60.17,170697.0,53.2926,53.3458,53.266,53.3369,170697.0
2020-04-17 15:05:00,60.16,60.24,60.11,60.2,201510.0,53.3281,53.399,53.2838,53.3635,201510.0
2020-04-17 15:10:00,60.21,60.24,60.14,60.16,116509.0,53.3724,53.399,53.3104,53.3281,116509.0
2020-04-17 15:15:00,60.17,60.23,60.14,60.19,109214.0,53.3369,53.3901,53.3104,53.3547,109214.0
2020-04-17 15:20:00,60.19,60.35,60.15,60.28,253713.0,53.3547,53.4965,53.3192,53.4345,253713.0
2020-04-17 15:25:00,60.28,60.3,60.15,60.24,179636.0,53.4345,53.4522,53.3192,53.399,179636.0
2020-04-17 15:30:00,60.24,60.53,60.22,60.53,255752.0,53.399,53.6561,53.3813,53.6561,255752.0
2020-04-17 15:35:00,60.53,60.74,60.53,60.71,266212.0,53.6561,53.8422,53.6561,53.8156,266212.0
2020-04-17 15:40:00,60.71,60.81,60.53,60.59,348479.0,53.8156,53.9043,53.6561,53.7093,348479.0
2020-04-17 15:45:00,60.6,60.69,60.53,60.54,344887.0,53.7181,53.7979,53.6561,53.6649,344887.0
2020-04-17 15:50:00,60.54,60.81,60.38,60.39,1180363.0,53.6649,53.9043,53.5231,53.532,1180363.0
2020-04-17 15:55:00,60.4,60.44,59.99,60.35,1975721.0,53.5408,53.5763,53.1774,53.4965,1975721.0
2020-04-20 09:30:00,59.41,59.57,59.22,59.25,826553.0,52.6633,52.8051,52.4948,52.5214,826553.0
2020-04-20 09:35:00,59.25,59.54,59.11,59.5,444035.0,52.5214,52.7785,52.3973,52.743,444035.0
2020-04-20 09:40:00,59.5,59.57,59.23,59.36,337089.0,52.743,52.8051,52.5037,52.6189,337089.0
2020-04-20 09:45:00,59.35,59.46,59.24,59.31,194070.0,52.6101,52.7076,52.5126,52.5746,194070.0
2020-04-20 09:50:00,59.3,59.4,59.2,59.37,271197.0,52.5657,52.6544,52.4771,52.6278,271197.0
2020-04-20 09:55:00,59.39,59.49,59.21,59.25,180129.0,52.6455,52.7342,52.486,52.5214,180129.0
2020-04-20 10:00:00,59.26,59.27,59.08,59.22,237542.0,52.5303,52.5392,52.3707,52.4948,237542.0
2020-04-20 10:05:00,59.23,59.24,59.05,59.15,156315.0,52.5037,52.5126,52.3441,52.4328,156315.0
2020-04-20 10:10:00,59.14,59.41,59.14,59.39,181833.0,52.4239,52.6633,52.4239,52.6455,181833.0
2020-04-20 10:15:00,59.38,59.46,59.28,59.44,147556.0,52.6367,52.7076,52.548,52.6899,147556.0
2020-04-20 10:20:00,59.44,59.68,59.35,59.65,141259.0,52.6899,52.9026,52.6101,52.876,141259.0
2020-04-20 10:25:00,59.65,59.73,59.63,59.64,144186.0,52.876,52.9469,52.8583,52.8671,144186.0
2020-04-20 10:30:00,59.62,59.72,59.59,59.69,168728.0,52.8494,52.9381,52.8228,52.9115,168728.0
2020-04-20 10:35:00,59.69,59.84,59.59,59.61,133346.0,52.9115,53.0444,52.8228,52.8405,133346.0
2020-04-20 10:40:00,59.6,59.6,59.44,59.55,140591.0,52.8317,52.8317,52.6899,52.7874,140591.0
2020-04-20 10:45:00,59.55,59.74,59.54,59.7,112019.0,52.7874,52.9558,52.7785,52.9203,112019.0
2020-04-20 10:50:00,59.7,59.82,59.7,59.76,126081.0,52.9203,53.0267,52.9203,52.9735,126081.0
2020-04-20 10:55:00,59.75,59.84,59.74,59.76,115106.0,52.9646,53.0444,52.9558,52.9735,115106.0
2020-04-20 11:00:00,59.75,59.78,59.56,59.6,103588.0,52.9646,52.9912,52.7962,52.8317,103588.0
2020-04-20 11:05:00,59.6,59.81,59.57,59.71,132451.0,52.8317,53.0178,52.8051,52.9292,132451.0
2020-04-20 11:10:00,59.7,59.74,59.51,59.53,253750.0,52.9203,52.9558,52.7519,52.7696,253750.0
2020-04-20 11:15:00,59.53,59.59,59.4,59.48,328508.0,52.7696,52.8228,52.6544,52.7253,328508.0
2020-04-20 11:20:00,59.48,59.75,59.47,59.7,96124.0,52.7253,52.9646,52.7164,52.9203,96124.0
2020-04-20 11:25:00,59.7,59.76,59.64,59.73,99669.0,52.9203,52.9735,52.8671,52.9469,99669.0
2020-04-20 11:30:00,59.72,59.72,59.55,59.57,108852.0,52.9381,52.9381,52.7874,52.8051,108852.0
2020-04-20 11:35:00,59.57,59.82,59.57,59.77,104531.0,52.8051,53.0267,52.8051,52.9824,104531.0
2020-04-20 11:40:00,59.78,59.84,59.75,59.82,72798.0,52.9912,53.0444,52.9646,53.0267,72798.0
2020-04-20 11:45:00,59.82,59.85,59.76,59.84,42940.0,53.0267,53.0533,52.9735,53.0444,42940.0
2020-04-20 11:50:00,59.83,59.83,59.67,59.68,67522.0,53.0356,53.0356,52.8937,52.9026,67522.0
2020-04-20 11:55:00,59.67,59.74,59.64,59.71,64687.0,52.8937,52.9558,52.8671,52.9292,64687.0
2020-04-20 12:00:00,59.7,59.72,59.48,59.5,129119.0,52.9203,52.9381,52.7253,52.743,129119.0
2020-04-20 12:05:00,59.5,59.72,59.49,59.72,97375.0,52.743,52.9381,52.7342,52.9381,97375.0
2020-04-20 12:10:00,59.73,59.75,59.56,59.6,65159.0,52.9469,52.9646,52.7962,52.8317,65159.0
2020-04-20 12:15:00,59.59,59.64,59.48,59.51,178085.0,52.8228,52.8671,52.7253,52.7519,178085.0
2020-04-20 12:20:00,59.52,59.81,59.5,59.78,134294.0,52.7608,53.0178,52.743,52.9912,134294.0
2020-04-20 12:25:00,59.79,59.82,59.7,59.72,86840.0,53.0001,53.0267,52.9203,52.9381,86840.0
2020-04-20 12:30:00,59.72,59.87,59.7,59.86,74096.0,52.9381,53.071,52.9203,53.0622,74096.0
2020-04-20 12:35:00,59.87,59.97,59.86,59.95,91290.0,53.071,53.1597,53.0622,53.1419,91290.0
2020-04-20 12:40:00,59.95,59.97,59.89,59.94,97658.0,53.1419,53.1597,53.0887,53.1331,97658.0
2020-04-20 12:45:00,59.94,59.95,59.89,59.9,134816.0,53.1331,53.1419,53.0887,53.0976,134816.0
2020-04-20 12:50:00,59.89,59.9,59.79,59.86,160121.0,53.0887,53.0976,53.0001,53.0622,160121.0
2020-04-20 12:55:00,59.88,60.04,59.72,59.98,562163.0,53.0799,53.2217,52.9381,53.1685,562163.0
2020-04-20 13:00:00,59.98,59.99,59.83,59.88,386207.0,53.1685,53.1774,53.0356,53.0799,386207.0
2020-04-20 13:05:00,59.9,59.93,59.81,59.92,95285.0,53.0976,53.1242,53.0178,53.1153,95285.0
2020-04-20 13:10:00,59.91,59.93,59.86,59.91,68969.0,53.1065,53.1242,53.0622,53.1065,68969.0
2020-04-20 13:15:00,59.91,59.93,59.86,59.86,69317.0,53.1065,53.1242,53.0622,53.0622,69317.0
2020-04-20 13:20:00,59.86,59.88,59.74,59.75,88990.0,53.0622,53.0799,52.9558,52.9646,88990.0
2020-04-20 13:25:00,59.74,59.86,59.74,59.76,65769.0,52.9558,53.0622,52.9558,52.9735,65769.0
2020-04-20 13:30:00,59.77,59.82,59.7,59.77,67416.0,52.9824,53.0267,52.9203,52.9824,67416.0
2020-04-20 13:35:00,59.77,59.8,59.67,59.79,68105.0,52.9824,53.009,52.8937,53.0001,68105.0
2020-04-20 13:40:00,59.79,59.86,59.76,59.81,102448.0,53.0001,53.0622,52.9735,53.0178,102448.0
2020-04-20 13:45:00,59.81,59.88,59.74,59.77,66836.0,53.0178,53.0799,52.9558,52.9824,66836.0
2020-04-20 13:50:00,59.77,59.89,59.77,59.86,53814.0,52.9824,53.0887,52.9824,53.0622,53814.0
2020-04-20 13:55:00,59.85,59.86,59.78,59.85,55906.0,53.0533,53.0622,52.9912,53.0533,55906.0
2020-04-20 14:00:00,59.84,59.98,59.79,59.94,87154.0,53.0444,53.1685,53.0001,53.1331,87154.0
2020-04-20 14:05:00,59.95,59.97,59.92,59.96,75243.0,53.1419,53.1597,53.1153,53.1508,75243.0
2020-04-20 14:10:00,59.96,60.01,59.74,59.79,136600.0,53.1508,53.1951,52.9558,53.0001,136600.0
2020-04-20 14:15:00,59.79,59.8,59.66,59.68,105291.0,53.0001,53.009,52.8849,52.9026,105291.0
2020-04-20 14:20:00,59.69,59.72,59.58,59.64,99769.0,52.9115,52.9381,52.814,52.8671,99769.0
2020-04-20 14:25:00,59.64,59.66,59.47,59.5,119074.0,52.8671,52.8849,52.7164,52.743,119074.0
2020-04-20 14:30:00,59.5,59.71,59.5,59.62,122988.0,52.743,52.9292,52.743,52.8494,122988.0
2020-04-20 14:35:00,59.62,59.74,59.59,59.68,132888.0,52.8494,52.9558,52.8228,52.9026,132888.0
2020-04-20 14:40:00,59.69,59.78,59.66,59.74,97790.0,52.9115,52.9912,52.8849,52.9558,97790.0
2020-04-20 14:45:00,59.74,59.78,59.63,59.75,90002.0,52.9558,52.9912,52.8583,52.9646,90002.0
2020-04-20 14:50:00,59.76,59.76,59.5,59.52,80255.0,52.9735,52.9735,52.743,52.7608,80255.0
2020-04-20 14:55:00,59.52,59.53,59.22,59.25,185419.0,52.7608,52.7696,52.4948,52.5214,185419.0
2020-04-20 15:00:00,59.25,59.41,59.25,59.28,127753.0,52.5214,52.6633,52.5214,52.548,127753.0
2020-04-20 15:05:00,59.27,59.27,59.11,59.19,153733.0,52.5392,52.5392,52.3973,52.4682,153733.0
2020-04-20 15:10:00,59.2,59.35,59.19,59.32,112410.0,52.4771,52.6101,52.4682,52.5835,112410.0
2020-04-20 15:15:00,59.3,59.38,59.2,59.2,149004.0,52.5657,52.6367,52.4771,52.4771,149004.0
2020-04-20 15:20:00,59.22,59.35,59.2,59.34,198453.0,52.4948,52.6101,52.4771,52.6012,198453.0
2020-04-20 15:25:00,59.33,59.35,59.25,59.34,145278.0,52.5923,52.6101,52.5214,52.6012,145278.0
2020-04-20 15:30:00,59.34,59.5,59.29,59.47,124770.0,52.6012,52.743,52.5569,52.7164,124770.0
2020-04-20 15:35:00,59.46,59.56,59.33,59.36,171125.0,52.7076,52.7962,52.5923,52.6189,171125.0
2020-04-20 15:40:00,59.36,59.47,59.25,59.43,195535.0,52.6189,52.7164,52.5214,52.681,195535.0
2020-04-20 15:45:00,59.43,59.49,59.31,59.48,171333.0,52.681,52.7342,52.5746,52.7253,171333.0
2020-04-20 15:50:00,59.48,59.51,58.89,59.23,1998032.0,52.7253,52.7519,52.2023,52.5037,1998032.0
2020-04-20 15:55:00,59.23,59.28,59.1,59.17,1443165.0,52.5037,52.548,52.3885,52.4505,1443165.0
2020-04-21 09:30:00,58.42,58.6,58.11,58.41,662010.0,51.7857,51.9452,51.5109,51.7768,662010.0
2020-04-21 09:35:00,58.44,58.44,58.05,58.05,268743.0,51.8034,51.8034,51.4577,51.4577,268743.0
2020-04-21 09:40:00,58.05,58.16,57.92,58.04,252136.0,51.4577,51.5552,51.3425,51.4488,252136.0
2020-04-21 09:45:00,58.04,58.45,57.97,58.11,307676.0,51.4488,51.8123,51.3868,51.5109,307676.0
2020-04-21 09:50:00,58.12,58.12,57.78,57.93,345267.0,51.5198,51.5198,51.2184,51.3513,345267.0
2020-04-21 09:55:00,57.94,58.19,57.89,57.92,220842.0,51.3602,51.5818,51.3159,51.3425,220842.0
2020-04-21 10:00:00,57.92,57.95,57.64,57.94,330459.0,51.3425,51.3691,51.0943,51.3602,330459.0
2020-04-21 10:05:00,57.95,58.1,57.87,57.88,198312.0,51.3691,51.502,51.2981,51.307,198312.0
2020-04-21 10:10:00,57.89,57.98,57.79,57.86,125548.0,51.3159,51.3957,51.2272,51.2893,125548.0
2020-04-21 10:15:00,57.85,57.88,57.69,57.71,188415.0,51.2804,51.307,51.1386,51.1563,188415.0
2020-04-21 10:20:00,57.71,57.9,57.63,57.9,232947.0,51.1563,51.3247,51.0854,51.3247,232947.0
2020-04-21 10:25:00,57.89,57.97,57.78,57.85,125118.0,51.3159,51.3868,51.2184,51.2804,125118.0
2020-04-21 10:30:00,57.84,57.88,57.66,57.68,114509.0,51.2716,51.307,51.112,51.1297,114509.0
2020-04-21 10:35:00,57.68,57.68,57.4,57.41,331812.0,51.1297,51.1297,50.8815,50.8904,331812.0
2020-04-21 10:40:00,57.4,57.41,57.13,57.23,307005.0,50.8815,50.8904,50.6422,50.7308,307005.0
2020-04-21 10:45:00,57.23,57.26,56.86,56.88,260907.0,50.7308,50.7574,50.4028,50.4206,260907.0
2020-04-21 10:50:00,56.88,56.95,56.71,56.8,512453.0,50.4206,50.4826,50.2699,50.3497,512453.0
2020-04-21 10:55:00,56.8,56.83,56.41,56.42,523807.0,50.3497,50.3762,50.0039,50.0128,523807.0
2020-04-21 11:00:00,56.41,56.6,56.25,56.47,566639.0,50.0039,50.1724,49.8621,50.0571,566639.0
2020-04-21 11:05:00,56.47,56.69,56.44,56.47,262978.0,50.0571,50.2521,50.0305,50.0571,262978.0
2020-04-21 11:10:00,56.46,56.49,56.14,56.16,340561.0,50.0483,50.0749,49.7646,49.7823,340561.0
2020-04-21 11:15:00,56.16,56.17,56.02,56.09,422308.0,49.7823,49.7912,49.6582,49.7203,422308.0
2020-04-21 11:20:00,56.09,56.37,56.08,56.14,253088.0,49.7203,49.9685,49.7114,49.7646,253088.0
2020-04-21 11:25:00,56.14,56.14,55.93,56.04,401949.0,49.7646,49.7646,49.5785,49.676,401949.0
2020-04-21 11:30:00,56.04,56.43,56.02,56.33,311105.0,49.676,50.0217,49.6582,49.933,311105.0
2020-04-21 11:35:00,56.32,56.32,56.0,56.19,258146.0,49.9242,49.9242,49.6405,49.8089,258146.0
2020-04-21 11:40:00,56.19,56.22,56.06,56.16,136874.0,49.8089,49.8355,49.6937,49.7823,136874.0
2020-04-21 11:45:00,56.16,56.4,56.14,56.38,121617.0,49.7823,49.9951,49.7646,49.9774,121617.0
2020-04-21 11:50:00,56.39,56.5,56.28,56.49,180281.0,49.9862,50.0837,49.8887,50.0749,180281.0
2020-04-21 11:55:00,56.5,56.55,56.43,56.5,184240.0,50.0837,50.128,50.0217,50.0837,184240.0
2020-04-21 12:00:00,56.49,56.53,56.27,56.29,186655.0,50.0749,50.1103,49.8798,49.8976,186655.0
2020-04-21 12:05:00,56.29,56.38,56.23,56.32,179873.0,49.8976,49.9774,49.8444,49.9242,179873.0
2020-04-21 12:10:00,56.33,56.45,56.26,56.26,151530.0,49.933,50.0394,49.871,49.871,151530.0
2020-04-21 12:15:00,56.28,56.36,56.19,56.3,192949.0,49.8887,49.9596,49.8089,49.9064,192949.0
2020-04-21 12:20:00,56.3,56.4,56.2,56.23,131338.0,49.9064,49.9951,49.8178,49.8444,131338.0
2020-04-21 12:25:00,56.23,56.48,56.22,56.39,143438.0,49.8444,50.066,49.8355,49.9862,143438.0
2020-04-21 12:30:00,56.39,56.48,56.24,56.25,487261.0,49.9862,50.066,49.8532,49.8621,487261.0
2020-04-21 12:35:00,56.24,56.31,56.18,56.24,100604.0,49.8532,49.9153,49.8001,49.8532,100604.0
2020-04-21 12:40:00,56.26,56.31,56.18,56.29,115569.0,49.871,49.9153,49.8001,49.8976,115569.0
2020-04-21 12:45:00,56.29,56.38,56.22,56.33,208325.0,49.8976,49.9774,49.8355,49.933,208325.0
2020-04-21 12:50:00,56.33,56.57,56.32,56.57,235320.0,49.933,50.1458,49.9242,50.1458,235320.0
2020-04-21 12:55:00,56.57,56.61,56.5,56.58,114676.0,50.1458,50.1812,50.0837,50.1546,114676.0
2020-04-21 13:00:00,56.58,56.65,56.51,56.61,119688.0,50.1546,50.2167,50.0926,50.1812,119688.0
2020-04-21 13:05:00,56.61,56.74,56.58,56.72,146113.0,50.1812,50.2965,50.1546,50.2787,146113.0
2020-04-21 13:10:00,56.72,56.74,56.62,56.63,173767.0,50.2787,50.2965,50.1901,50.199,173767.0
2020-04-21 13:15:00,56.63,56.74,56.6,56.69,132966.0,50.199,50.2965,50.1724,50.2521,132966.0
2020-04-21 13:20:00,56.69,56.92,56.68,56.79,211716.0,50.2521,50.456,50.2433,50.3408,211716.0
2020-04-21 13:25:00,56.8,56.9,56.77,56.85,148357.0,50.3497,50.4383,50.3231,50.394,148357.0
2020-04-21 13:30:00,56.85,56.94,56.77,56.88,104304.0,50.394,50.4738,50.3231,50.4206,104304.0
2020-04-21 13:35:00,56.87,57.06,56.85,57.05,167901.0,50.4117,50.5801,50.394,50.5713,167901.0
2020-04-21 13:40:00,57.04,57.09,56.94,57.05,114051.0,50.5624,50.6067,50.4738,50.5713,114051.0
2020-04-21 13:45:00,57.04,57.08,56.91,56.95,204129.0,50.5624,50.5979,50.4472,50.4826,204129.0
2020-04-21 13:50:00,56.96,57.17,56.93,57.16,488855.0,50.4915,50.6776,50.4649,50.6688,488855.0
2020-04-21 13:55:00,57.16,57.21,57.05,57.19,181508.0,50.6688,50.7131,50.5713,50.6954,181508.0
2020-04-21 14:00:00,57.18,57.24,57.03,57.22,176722.0,50.6865,50.7397,50.5535,50.722,176722.0
2020-04-21 14:05:00,57.21,57.4,57.13,57.27,182991.0,50.7131,50.8815,50.6422,50.7663,182991.0
2020-04-21 14:10:00,57.25,57.38,57.19,57.34,104100.0,50.7486,50.8638,50.6954,50.8283,104100.0
2020-04-21 14:15:00,57.32,57.39,57.08,57.12,120797.0,50.8106,50.8727,50.5979,50.6333,120797.0
2020-04-21 14:20:00,57.12,57.39,57.01,57.3,180386.0,50.6333,50.8727,50.5358,50.7929,180386.0
2020-04-21 14:25:00,57.31,57.44,57.19,57.21,126507.0,50.8017,50.917,50.6954,50.7131,126507.0
2020-04-21 14:30:00,57.21,57.24,57.06,57.07,104310.0,50.7131,50.7397,50.5801,50.589,104310.0
2020-04-21 14:35:00,57.06,57.11,56.86,56.9,151824.0,50.5801,50.6245,50.4028,50.4383,151824.0
2020-04-21 14:40:00,56.89,56.89,56.67,56.75,197675.0,50.4294,50.4294,50.2344,50.3053,197675.0
2020-04-21 14:45:00,56.75,56.76,56.53,56.59,209019.0,50.3053,50.3142,50.1103,50.1635,209019.0
2020-04-21 14:50:00,56.58,56.66,56.52,56.63,151508.0,50.1546,50.2256,50.1015,50.199,151508.0
2020-04-21 14:55:00,56.62,56.67,56.54,56.6,171786.0,50.1901,50.2344,50.1192,50.1724,171786.0
2020-04-21 15:00:00,56.61,56.65,56.51,56.57,137743.0,50.1812,50.2167,50.0926,50.1458,137743.0
2020-04-21 15:05:00,56.57,56.58,56.26,56.3,205526.0,50.1458,50.1546,49.871,49.9064,205526.0
2020-04-21 15:10:00,56.29,56.76,56.23,56.59,392326.0,49.8976,50.3142,49.8444,50.1635,392326.0
2020-04-21 15:15:00,56.58,56.72,56.51,56.69,162823.0,50.1546,50.2787,50.0926,50.2521,162823.0
2020-04-21 15:20:00,56.68,56.78,56.64,56.68,145084.0,50.2433,50.3319,50.2078,50.2433,145084.0
2020-04-21 15:25:00,56.68,56.82,56.62,56.75,181701.0,50.2433,50.3674,50.1901,50.3053,181701.0
2020-04-21 15:30:00,56.75,56.82,56.6,56.67,270052.0,50.3053,50.3674,50.1724,50.2344,270052.0
2020-04-21 15:35:00,56.67,56.98,56.65,56.91,303136.0,50.2344,50.5092,50.2167,50.4472,303136.0
2020-04-21 15:40:00,56.91,56.91,56.66,56.68,205616.0,50.4472,50.4472,50.2256,50.2433,205616.0
2020-04-21 15:45:00,56.68,56.73,56.45,56.45,269839.0,50.2433,50.2876,50.0394,50.0394,269839.0
2020-04-21 15:50:00,56.44,56.61,56.27,56.36,617307.0,50.0305,50.1812,49.8798,49.9596,617307.0
2020-04-21 15:55:00,56.36,56.64,56.33,56.33,1244232.0,49.9596,50.2078,49.933,49.933,1244232.0
2020-04-22 09:30:00,58.27,58.29,57.81,58.23,769342.0,51.6527,51.6704,51.245,51.6173,769342.0
2020-04-22 09:35:00,58.2,58.8,58.17,58.74,451958.0,51.5907,52.1225,51.5641,52.0693,451958.0
2020-04-22 09:40:00,58.76,59.08,58.68,59.01,459242.0,52.0871,52.3707,52.0162,52.3087,459242.0
2020-04-22 09:45:00,59.02,59.16,58.66,58.66,811384.0,52.3175,52.4416,51.9984,51.9984,811384.0
2020-04-22 09:50:00,58.66,58.97,58.6,58.96,202202.0,51.9984,52.2732,51.9452,52.2644,202202.0
2020-04-22 09:55:00,58.96,59.09,58.95,59.06,268236.0,52.2644,52.3796,52.2555,52.353,268236.0
2020-04-22 10:00:00,59.06,59.2,58.96,59.19,296298.0,52.353,52.4771,52.2644,52.4682,296298.0
2020-04-22 10:05:00,59.19,59.33,59.16,59.24,362560.0,52.4682,52.5923,52.4416,52.5126,362560.0
2020-04-22 10:10:00,59.23,59.36,59.18,59.21,272364.0,52.5037,52.6189,52.4594,52.486,272364.0
2020-04-22 10:15:00,59.21,59.31,59.17,59.19,285102.0,52.486,52.5746,52.4505,52.4682,285102.0
2020-04-22 10:20:00,59.2,59.31,59.13,59.21,256412.0,52.4771,52.5746,52.4151,52.486,256412.0
2020-04-22 10:25:00,59.21,59.29,59.08,59.1,262467.0,52.486,52.5569,52.3707,52.3885,262467.0
2020-04-22 10:30:00,59.11,59.43,59.1,59.33,333957.0,52.3973,52.681,52.3885,52.5923,333957.0
2020-04-22 10:35:00,59.32,59.49,59.28,59.44,189415.0,52.5835,52.7342,52.548,52.6899,189415.0
2020-04-22 10:40:00,59.44,59.57,59.41,59.45,206864.0,52.6899,52.8051,52.6633,52.6987,206864.0
2020-04-22 10:45:00,59.45,59.48,59.15,59.18,195870.0,52.6987,52.7253,52.4328,52.4594,195870.0
2020-04-22 10:50:00,59.19,59.28,59.06,59.06,142975.0,52.4682,52.548,52.353,52.353,142975.0
2020-04-22 10:55:00,59.06,59.07,58.93,59.05,159610.0,52.353,52.3619,52.2378,52.3441,159610.0
2020-04-22 11:00:00,59.05,59.19,58.98,59.07,153927.0,52.3441,52.4682,52.2821,52.3619,153927.0
2020-04-22 11:05:00,59.07,59.23,59.04,59.12,134928.0,52.3619,52.5037,52.3353,52.4062,134928.0
2020-04-22 11:10:00,59.13,59.16,59.05,59.13,96356.0,52.4151,52.4416,52.3441,52.4151,96356.0
2020-04-22 11:15:00,59.13,59.31,59.12,59.27,168269.0,52.4151,52.5746,52.4062,52.5392,168269.0
2020-04-22 11:20:00,59.25,59.28,59.09,59.17,92541.0,52.5214,52.548,52.3796,52.4505,92541.0
2020-04-22 11:25:00,59.17,59.24,59.0,59.04,93418.0,52.4505,52.5126,52.2998,52.3353,93418.0
2020-04-22 11:30:00,59.03,59.1,58.94,58.96,132958.0,52.3264,52.3885,52.2466,52.2644,132958.0
2020-04-22 11:35:00,58.95,58.96,58.86,58.87,106561.0,52.2555,52.2644,52.1757,52.1846,106561.0
2020-04-22 11:40:00,58.88,59.08,58.82,59.05,217863.0,52.1934,52.3707,52.1403,52.3441,217863.0
2020-04-22 11:45:00,59.05,59.09,58.94,59.0,107979.0,52.3441,52.3796,52.2466,52.2998,107979.0
2020-04-22 11:50:00,59.01,59.03,58.95,59.0,80997.0,52.3087,52.3264,52.2555,52.2998,80997.0
2020-04-22 11:55:00,59.01,59.03,58.9,58.99,82640.0,52.3087,52.3264,52.2112,52.291,82640.0
2020-04-22 12:00:00,59.0,59.07,58.97,59.03,101657.0,52.2998,52.3619,52.2732,52.3264,101657.0
2020-04-22 12:05:00,59.02,59.05,58.93,58.98,82306.0,52.3175,52.3441,52.2378,52.2821,82306.0
2020-04-22 12:10:00,58.98,59.04,58.92,59.01,56848.0,52.2821,52.3353,52.2289,52.3087,56848.0
2020-04-22 12:15:00,59.02,59.15,58.98,59.15,89523.0,52.3175,52.4328,52.2821,52.4328,89523.0
2020-04-22 12:20:00,59.15,59.16,59.02,59.09,88874.0,52.4328,52.4416,52.3175,52.3796,88874.0
2020-04-22 12:25:00,59.08,59.14,59.02,59.09,70572.0,52.3707,52.4239,52.3175,52.3796,70572.0
2020-04-22 12:30:00,59.09,59.18,59.07,59.17,60020.0,52.3796,52.4594,52.3619,52.4505,60020.0
2020-04-22 12:35:00,59.17,59.22,59.13,59.2,126541.0,52.4505,52.4948,52.4151,52.4771,126541.0
2020-04-22 12:40:00,59.21,59.34,59.21,59.28,110689.0,52.486,52.6012,52.486,52.548,110689.0
2020-04-22 12:45:00,59.28,59.32,59.23,59.25,63766.0,52.548,52.5835,52.5037,52.5214,63766.0
2020-04-22 12:50:00,59.26,59.28,59.17,59.19,73380.0,52.5303,52.548,52.4505,52.4682,73380.0
2020-04-22 12:55:00,59.19,59.27,59.14,59.25,57259.0,52.4682,52.5392,52.4239,52.5214,57259.0
2020-04-22 13:00:00,59.26,59.3,59.2,59.23,77899.0,52.5303,52.5657,52.4771,52.5037,77899.0
2020-04-22 13:05:00,59.22,59.26,59.16,59.23,48207.0,52.4948,52.5303,52.4416,52.5037,48207.0
2020-04-22 13:10:00,59.23,59.3,59.23,59.29,69965.0,52.5037,52.5657,52.5037,52.5569,69965.0
2020-04-22 13:15:00,59.29,59.39,59.26,59.38,68723.0,52.5569,52.6455,52.5303,52.6367,68723.0
2020-04-22 13:20:00,59.38,59.56,59.37,59.55,162324.0,52.6367,52.7962,52.6278,52.7874,162324.0
2020-04-22 13:25:00,59.55,59.69,59.53,59.69,305071.0,52.7874,52.9115,52.7696,52.9115,305071.0
2020-04-22 13:30:00,59.68,59.72,59.62,59.65,249103.0,52.9026,52.9381,52.8494,52.876,249103.0
2020-04-22 13:35:00,59.66,59.71,59.62,59.64,168357.0,52.8849,52.9292,52.8494,52.8671,168357.0
2020-04-22 13:40:00,59.63,59.72,59.61,59.7,122183.0,52.8583,52.9381,52.8405,52.9203,122183.0
2020-04-22 13:45:00,59.7,59.78,59.63,59.77,160230.0,52.9203,52.9912,52.8583,52.9824,160230.0
2020-04-22 13:50:00,59.77,59.84,59.76,59.8,141118.0,52.9824,53.0444,52.9735,53.009,141118.0
2020-04-22 13:55:00,59.8,59.84,59.77,59.8,118006.0,53.009,53.0444,52.9824,53.009,118006.0
2020-04-22 14:00:00,59.8,59.87,59.74,59.84,215785.0,53.009,53.071,52.9558,53.0444,215785.0
2020-04-22 14:05:00,59.84,59.98,59.83,59.97,203885.0,53.0444,53.1685,53.0356,53.1597,203885.0
2020-04-22 14:10:00,59.96,60.03,59.95,59.98,258565.0,53.1508,53.2128,53.1419,53.1685,258565.0
2020-04-22 14:15:00,59.98,59.99,59.91,59.99,151894.0,53.1685,53.1774,53.1065,53.1774,151894.0
2020-04-22 14:20:00,59.98,60.1,59.97,60.05,165588.0,53.1685,53.2749,53.1597,53.2306,165588.0
2020-04-22 14:25:00,60.07,60.07,59.99,60.0,162458.0,53.2483,53.2483,53.1774,53.1863,162458.0
2020-04-22 14:30:00,60.0,60.07,60.0,60.03,144785.0,53.1863,53.2483,53.1863,53.2128,144785.0
2020-04-22 14:35:00,60.02,60.05,59.99,60.04,116108.0,53.204,53.2306,53.1774,53.2217,116108.0
2020-04-22 14:40:00,60.04,60.09,60.02,60.06,145265.0,53.2217,53.266,53.204,53.2394,145265.0
2020-04-22 14:45:00,60.06,60.12,60.0,60.09,225886.0,53.2394,53.2926,53.1863,53.266,225886.0
2020-04-22 14:50:00,60.1,60.14,60.03,60.06,180929.0,53.2749,53.3104,53.2128,53.2394,180929.0
2020-04-22 14:55:00,60.07,60.19,60.04,60.12,171070.0,53.2483,53.3547,53.2217,53.2926,171070.0
2020-04-22 15:00:00,60.13,60.29,60.05,60.28,221692.0,53.3015,53.4433,53.2306,53.4345,221692.0
2020-04-22 15:05:00,60.28,60.37,60.27,60.36,354567.0,53.4345,53.5142,53.4256,53.5054,354567.0
2020-04-22 15:10:00,60.37,60.4,60.2,60.23,226436.0,53.5142,53.5408,53.3635,53.3901,226436.0
2020-04-22 15:15:00,60.23,60.29,60.12,60.28,242473.0,53.3901,53.4433,53.2926,53.4345,242473.0
2020-04-22 15:20:00,60.29,60.37,60.24,60.28,223670.0,53.4433,53.5142,53.399,53.4345,223670.0
2020-04-22 15:25:00,60.29,60.35,60.27,60.3,220015.0,53.4433,53.4965,53.4256,53.4522,220015.0
2020-04-22 15:30:00,60.3,60.35,60.28,60.33,297682.0,53.4522,53.4965,53.4345,53.4788,297682.0
2020-04-22 15:35:00,60.34,60.38,60.28,60.3,346930.0,53.4876,53.5231,53.4345,53.4522,346930.0
2020-04-22 15:40:00,60.31,60.39,60.29,60.3,350829.0,53.4611,53.532,53.4433,53.4522,350829.0
2020-04-22 15:45:00,60.3,60.38,60.26,60.35,555108.0,53.4522,53.5231,53.4167,53.4965,555108.0
2020-04-22 15:50:00,60.35,60.5,60.23,60.3,681282.0,53.4965,53.6295,53.3901,53.4522,681282.0
2020-04-22 15:55:00,60.3,60.3,60.07,60.1,1064007.0,53.4522,53.4522,53.2483,53.2749,1064007.0
2020-04-23 09:30:00,59.72,60.1,59.5,59.76,842422.0,52.9381,53.2749,52.743,52.9735,842422.0
2020-04-23 09:35:00,59.78,60.03,59.72,59.78,330285.0,52.9912,53.2128,52.9381,52.9912,330285.0
2020-04-23 09:40:00,59.78,59.82,59.5,59.53,364068.0,52.9912,53.0267,52.743,52.7696,364068.0
2020-04-23 09:45:00,59.53,59.88,59.5,59.77,466639.0,52.7696,53.0799,52.743,52.9824,466639.0
2020-04-23 09:50:00,59.76,59.81,59.35,59.4,451978.0,52.9735,53.0178,52.6101,52.6544,451978.0
2020-04-23 09:55:00,59.41,59.54,59.26,59.38,278278.0,52.6633,52.7785,52.5303,52.6367,278278.0
2020-04-23 10:00:00,59.39,59.56,59.35,59.38,256733.0,52.6455,52.7962,52.6101,52.6367,256733.0
2020-04-23 10:05:00,59.38,59.63,59.38,59.61,161828.0,52.6367,52.8583,52.6367,52.8405,161828.0
2020-04-23 10:10:00,59.61,59.62,59.38,59.47,184426.0,52.8405,52.8494,52.6367,52.7164,184426.0
2020-04-23 10:15:00,59.47,59.6,59.35,59.55,207900.0,52.7164,52.8317,52.6101,52.7874,207900.0
2020-04-23 10:20:00,59.55,59.6,59.43,59.54,197957.0,52.7874,52.8317,52.681,52.7785,197957.0
2020-04-23 10:25:00,59.55,59.79,59.46,59.68,373519.0,52.7874,53.0001,52.7076,52.9026,373519.0
2020-04-23 10:30:00,59.68,59.96,59.66,59.95,354585.0,52.9026,53.1508,52.8849,53.1419,354585.0
2020-04-23 10:35:00,59.95,59.95,59.83,59.85,196427.0,53.1419,53.1419,53.0356,53.0533,196427.0
2020-04-23 10:40:00,59.85,60.08,59.85,59.91,312764.0,53.0533,53.2572,53.0533,53.1065,312764.0
2020-04-23 10:45:00,59.92,59.99,59.79,59.86,142853.0,53.1153,53.1774,53.0001,53.0622,142853.0
2020-04-23 10:50:00,59.85,59.93,59.76,59.89,175759.0,53.0533,53.1242,52.9735,53.0887,175759.0
2020-04-23 10:55:00,59.89,60.07,59.88,59.98,123532.0,53.0887,53.2483,53.0799,53.1685,123532.0
2020-04-23 11:00:00,59.98,60.07,59.91,60.05,167982.0,53.1685,53.2483,53.1065,53.2306,167982.0
2020-04-23 11:05:00,60.05,60.05,59.9,59.9,147929.0,53.2306,53.2306,53.0976,53.0976,147929.0
2020-04-23 11:10:00,59.91,60.0,59.81,59.92,143527.0,53.1065,53.1863,53.0178,53.1153,143527.0
2020-04-23 11:15:00,59.93,60.02,59.87,59.89,154058.0,53.1242,53.204,53.071,53.0887,154058.0
2020-04-23 11:20:00,59.89,59.92,59.76,59.86,156422.0,53.0887,53.1153,52.9735,53.0622,156422.0
2020-04-23 11:25:00,59.86,60.06,59.85,60.01,131233.0,53.0622,53.2394,53.0533,53.1951,131233.0
2020-04-23 11:30:00,60.01,60.02,59.8,59.83,145359.0,53.1951,53.204,53.009,53.0356,145359.0
2020-04-23 11:35:00,59.83,59.93,59.82,59.89,147538.0,53.0356,53.1242,53.0267,53.0887,147538.0
2020-04-23 11:40:00,59.88,59.94,59.87,59.88,104485.0,53.0799,53.1331,53.071,53.0799,104485.0
2020-04-23 11:45:00,59.87,59.89,59.83,59.84,196877.0,53.071,53.0887,53.0356,53.0444,196877.0
2020-04-23 11:50:00,59.83,59.87,59.72,59.76,113009.0,53.0356,53.071,52.9381,52.9735,113009.0
2020-04-23 11:55:00,59.76,59.81,59.71,59.79,77007.0,52.9735,53.0178,52.9292,53.0001,77007.0
2020-04-23 12:00:00,59.8,59.81,59.7,59.72,124561.0,53.009,53.0178,52.9203,52.9381,124561.0
2020-04-23 12:05:00,59.72,59.78,59.71,59.73,96101.0,52.9381,52.9912,52.9292,52.9469,96101.0
2020-04-23 12:10:00,59.73,59.76,59.71,59.74,81096.0,52.9469,52.9735,52.9292,52.9558,81096.0
2020-04-23 12:15:00,59.73,59.82,59.71,59.79,115594.0,52.9469,53.0267,52.9292,53.0001,115594.0
2020-04-23 12:20:00,59.79,59.85,59.76,59.84,90412.0,53.0001,53.0533,52.9735,53.0444,90412.0
2020-04-23 12:25:00,59.83,59.85,59.79,59.83,103026.0,53.0356,53.0533,53.0001,53.0356,103026.0
2020-04-23 12:30:00,59.83,59.86,59.78,59.86,89103.0,53.0356,53.0622,52.9912,53.0622,89103.0
2020-04-23 12:35:00,59.86,59.91,59.8,59.88,99184.0,53.0622,53.1065,53.009,53.0799,99184.0
2020-04-23 12:40:00,59.88,59.88,59.45,59.54,491755.0,53.0799,53.0799,52.6987,52.7785,491755.0
2020-04-23 12:45:00,59.52,59.72,58.81,59.39,762091.0,52.7608,52.9381,52.1314,52.6455,762091.0
2020-04-23 12:50:00,59.4,59.45,59.03,59.37,344799.0,52.6544,52.6987,52.3264,52.6278,344799.0
2020-04-23 12:55:00,59.37,59.63,59.34,59.53,216142.0,52.6278,52.8583,52.6012,52.7696,216142.0
2020-04-23 13:00:00,59.52,59.73,59.46,59.65,177994.0,52.7608,52.9469,52.7076,52.876,177994.0
2020-04-23 13:05:00,59.66,59.75,59.59,59.72,207574.0,52.8849,52.9646,52.8228,52.9381,207574.0
2020-04-23 13:10:00,59.71,59.91,59.68,59.8,169460.0,52.9292,53.1065,52.9026,53.009,169460.0
2020-04-23 13:15:00,59.81,59.84,59.57,59.63,185959.0,53.0178,53.0444,52.8051,52.8583,185959.0
2020-04-23 13:20:00,59.61,59.66,59.3,59.38,219236.0,52.8405,52.8849,52.5657,52.6367,219236.0
2020-04-23 13:25:00,59.38,59.38,59.07,59.22,369268.0,52.6367,52.6367,52.3619,52.4948,369268.0
2020-04-23 13:30:00,59.22,59.44,59.17,59.43,159668.0,52.4948,52.6899,52.4505,52.681,159668.0
2020-04-23 13:35:00,59.43,59.5,59.34,59.37,115502.0,52.681,52.743,52.6012,52.6278,115502.0
2020-04-23 13:40:00,59.36,59.43,59.17,59.21,205281.0,52.6189,52.681,52.4505,52.486,205281.0
2020-04-23 13:45:00,59.2,59.31,59.06,59.06,185602.0,52.4771,52.5746,52.353,52.353,185602.0
2020-04-23 13:50:00,59.08,59.15,58.95,59.04,259598.0,52.3707,52.4328,52.2555,52.3353,259598.0
2020-04-23 13:55:00,59.06,59.28,59.0,59.19,209057.0,52.353,52.548,52.2998,52.4682,209057.0
2020-04-23 14:00:00,59.18,59.32,59.14,59.22,308132.0,52.4594,52.5835,52.4239,52.4948,308132.0
2020-04-23 14:05:00,59.22,59.31,59.14,59.15,252721.0,52.4948,52.5746,52.4239,52.4328,252721.0
2020-04-23 14:10:00,59.15,59.23,59.03,59.17,208356.0,52.4328,52.5037,52.3264,52.4505,208356.0
2020-04-23 14:15:00,59.16,59.45,59.15,59.41,263121.0,52.4416,52.6987,52.4328,52.6633,263121.0
2020-04-23 14:20:00,59.4,59.5,59.32,59.49,139488.0,52.6544,52.743,52.5835,52.7342,139488.0
2020-04-23 14:25:00,59.49,59.65,59.49,59.63,322248.0,52.7342,52.876,52.7342,52.8583,322248.0
2020-04-23 14:30:00,59.63,59.79,59.56,59.69,301158.0,52.8583,53.0001,52.7962,52.9115,301158.0
2020-04-23 14:35:00,59.68,59.75,59.51,59.58,176125.0,52.9026,52.9646,52.7519,52.814,176125.0
2020-04-23 14:40:00,59.59,59.69,59.56,59.64,114747.0,52.8228,52.9115,52.7962,52.8671,114747.0
2020-04-23 14:45:00,59.63,59.72,59.56,59.61,180123.0,52.8583,52.9381,52.7962,52.8405,180123.0
2020-04-23 14:50:00,59.63,59.78,59.61,59.74,162341.0,52.8583,52.9912,52.8405,52.9558,162341.0
2020-04-23 14:55:00,59.73,59.87,59.72,59.85,197907.0,52.9469,53.071,52.9381,53.0533,197907.0
2020-04-23 15:00:00,59.85,59.9,59.76,59.8,237994.0,53.0533,53.0976,52.9735,53.009,237994.0
2020-04-23 15:05:00,59.81,59.89,59.76,59.79,221602.0,53.0178,53.0887,52.9735,53.0001,221602.0
2020-04-23 15:10:00,59.8,59.83,59.5,59.53,444098.0,53.009,53.0356,52.743,52.7696,444098.0
2020-04-23 15:15:00,59.52,59.53,59.26,59.35,468595.0,52.7608,52.7696,52.5303,52.6101,468595.0
2020-04-23 15:20:00,59.36,59.36,59.25,59.29,226371.0,52.6189,52.6189,52.5214,52.5569,226371.0
2020-04-23 15:25:00,59.29,59.35,59.25,59.33,283262.0,52.5569,52.6101,52.5214,52.5923,283262.0
2020-04-23 15:30:00,59.32,59.4,59.07,59.32,383255.0,52.5835,52.6544,52.3619,52.5835,383255.0
2020-04-23 15:35:00,59.33,59.4,59.21,59.25,238230.0,52.5923,52.6544,52.486,52.5214,238230.0
2020-04-23 15:40:00,59.25,59.37,59.19,59.21,287120.0,52.5214,52.6278,52.4682,52.486,287120.0
2020-04-23 15:45:00,59.21,59.43,59.19,59.42,413921.0,52.486,52.681,52.4682,52.6721,413921.0
2020-04-23 15:50:00,59.42,59.45,59.1,59.23,1000062.0,52.6721,52.6987,52.3885,52.5037,1000062.0
2020-04-23 15:55:00,59.23,59.24,59.01,59.07,1408430.0,52.5037,52.5126,52.3087,52.3619,1408430.0
2020-04-24 09:30:00,56.22,57.2,56.1,57.13,3215585.0,49.8355,50.7042,49.7291,50.6422,3215585.0
2020-04-24 09:35:00,57.11,57.48,56.7,57.47,2056770.0,50.6245,50.9524,50.261,50.9436,2056770.0
2020-04-24 09:40:00,57.46,57.48,56.8,56.94,1454878.0,50.9347,50.9524,50.3497,50.4738,1454878.0
2020-04-24 09:45:00,56.95,57.2,56.83,57.14,1108085.0,50.4826,50.7042,50.3762,50.651,1108085.0
2020-04-24 09:50:00,57.14,57.35,57.11,57.24,755519.0,50.651,50.8372,50.6245,50.7397,755519.0
2020-04-24 09:55:00,57.26,57.26,56.94,57.03,649493.0,50.7574,50.7574,50.4738,50.5535,649493.0
2020-04-24 10:00:00,57.03,57.36,57.02,57.28,630289.0,50.5535,50.8461,50.5447,50.7751,630289.0
2020-04-24 10:05:00,57.27,57.66,57.1,57.12,1068901.0,50.7663,51.112,50.6156,50.6333,1068901.0
2020-04-24 10:10:00,57.12,57.44,57.07,57.29,615829.0,50.6333,50.917,50.589,50.784,615829.0
2020-04-24 10:15:00,57.3,57.45,57.15,57.4,677148.0,50.7929,50.9258,50.6599,50.8815,677148.0
2020-04-24 10:20:00,57.39,57.41,57.16,57.28,437559.0,50.8727,50.8904,50.6688,50.7751,437559.0
2020-04-24 10:25:00,57.27,57.39,57.14,57.26,472736.0,50.7663,50.8727,50.651,50.7574,472736.0
2020-04-24 10:30:00,57.26,57.34,57.17,57.29,487750.0,50.7574,50.8283,50.6776,50.784,487750.0
2020-04-24 10:35:00,57.29,57.85,57.24,57.8,1067486.0,50.784,51.2804,50.7397,51.2361,1067486.0
2020-04-24 10:40:00,57.79,57.93,57.59,57.84,552405.0,51.2272,51.3513,51.0499,51.2716,552405.0
2020-04-24 10:45:00,57.85,57.87,57.65,57.67,476394.0,51.2804,51.2981,51.1031,51.1209,476394.0
2020-04-24 10:50:00,57.68,57.74,57.54,57.59,341976.0,51.1297,51.1829,51.0056,51.0499,341976.0
2020-04-24 10:55:00,57.58,57.6,57.36,57.52,397775.0,51.0411,51.0588,50.8461,50.9879,397775.0
2020-04-24 11:00:00,57.52,57.68,57.39,57.58,334870.0,50.9879,51.1297,50.8727,51.0411,334870.0
2020-04-24 11:05:00,57.58,57.81,57.49,57.7,392071.0,51.0411,51.245,50.9613,51.1474,392071.0
2020-04-24 11:10:00,57.7,57.74,57.52,57.65,351015.0,51.1474,51.1829,50.9879,51.1031,351015.0
2020-04-24 11:15:00,57.64,57.84,57.64,57.8,494713.0,51.0943,51.2716,51.0943,51.2361,494713.0
2020-04-24 11:20:00,57.81,58.12,57.76,57.92,1108632.0,51.245,51.5198,51.2006,51.3425,1108632.0
2020-04-24 11:25:00,57.92,58.1,57.83,57.91,968334.0,51.3425,51.502,51.2627,51.3336,968334.0
2020-04-24 11:30:00,57.91,58.03,57.76,57.95,592229.0,51.3336,51.44,51.2006,51.3691,592229.0
2020-04-24 11:35:00,57.95,58.2,57.92,58.14,555775.0,51.3691,51.5907,51.3425,51.5375,555775.0
2020-04-24 11:40:00,58.14,58.19,57.93,58.05,530374.0,51.5375,51.5818,51.3513,51.4577,530374.0
2020-04-24 11:45:00,58.05,58.29,58.01,58.27,596951.0,51.4577,51.6704,51.4222,51.6527,596951.0
2020-04-24 11:50:00,58.26,58.33,58.21,58.27,309115.0,51.6439,51.7059,51.5995,51.6527,309115.0
2020-04-24 11:55:00,58.26,58.32,58.21,58.26,340283.0,51.6439,51.697,51.5995,51.6439,340283.0
2020-04-24 12:00:00,58.26,58.28,58.0,58.26,450286.0,51.6439,51.6616,51.4134,51.6439,450286.0
2020-04-24 12:05:00,58.26,58.51,58.19,58.5,574303.0,51.6439,51.8655,51.5818,51.8566,574303.0
2020-04-24 12:10:00,58.5,58.58,58.43,58.52,428508.0,51.8566,51.9275,51.7945,51.8743,428508.0
2020-04-24 12:15:00,58.52,58.65,58.45,58.6,465341.0,51.8743,51.9896,51.8123,51.9452,465341.0
2020-04-24 12:20:00,58.6,58.61,58.46,58.49,476801.0,51.9452,51.9541,51.8211,51.8477,476801.0
2020-04-24 12:25:00,58.51,58.58,58.32,58.53,475956.0,51.8655,51.9275,51.697,51.8832,475956.0
2020-04-24 12:30:00,58.51,58.56,58.35,58.49,312265.0,51.8655,51.9098,51.7236,51.8477,312265.0
2020-04-24 12:35:00,58.47,58.48,58.13,58.22,437155.0,51.83,51.8389,51.5286,51.6084,437155.0
2020-04-24 12:40:00,58.22,58.29,58.15,58.17,302807.0,51.6084,51.6704,51.5463,51.5641,302807.0
2020-04-24 12:45:00,58.15,58.25,58.15,58.23,185807.0,51.5463,51.635,51.5463,51.6173,185807.0
2020-04-24 12:50:00,58.22,58.27,58.05,58.16,301419.0,51.6084,51.6527,51.4577,51.5552,301419.0
2020-04-24 12:55:00,58.17,58.17,58.1,58.15,131660.0,51.5641,51.5641,51.502,51.5463,131660.0
2020-04-24 13:00:00,58.15,58.3,58.09,58.18,237382.0,51.5463,51.6793,51.4932,51.5729,237382.0
2020-04-24 13:05:00,58.19,58.22,58.08,58.11,285681.0,51.5818,51.6084,51.4843,51.5109,285681.0
2020-04-24 13:10:00,58.1,58.11,57.92,58.04,308231.0,51.502,51.5109,51.3425,51.4488,308231.0
2020-04-24 13:15:00,58.03,58.13,57.96,58.04,288919.0,51.44,51.5286,51.3779,51.4488,288919.0
2020-04-24 13:20:00,58.04,58.15,57.98,58.15,170982.0,51.4488,51.5463,51.3957,51.5463,170982.0
2020-04-24 13:25:00,58.15,58.24,58.13,58.16,402042.0,51.5463,51.6261,51.5286,51.5552,402042.0
2020-04-24 13:30:00,58.16,58.33,58.11,58.29,232267.0,51.5552,51.7059,51.5109,51.6704,232267.0
2020-04-24 13:35:00,58.3,58.45,58.26,58.43,205646.0,51.6793,51.8123,51.6439,51.7945,205646.0
2020-04-24 13:40:00,58.44,58.58,58.42,58.54,358368.0,51.8034,51.9275,51.7857,51.8921,358368.0
2020-04-24 13:45:00,58.54,58.62,58.47,58.62,265053.0,51.8921,51.963,51.83,51.963,265053.0
2020-04-24 13:50:00,58.62,58.8,58.61,58.75,688220.0,51.963,52.1225,51.9541,52.0782,688220.0
2020-04-24 13:55:00,58.75,59.07,58.67,59.05,687463.0,52.0782,52.3619,52.0073,52.3441,687463.0
2020-04-24 14:00:00,59.04,59.08,58.9,58.91,560045.0,52.3353,52.3707,52.2112,52.22,560045.0
2020-04-24 14:05:00,58.9,58.98,58.8,58.98,346686.0,52.2112,52.2821,52.1225,52.2821,346686.0
2020-04-24 14:10:00,58.98,58.98,58.76,58.85,295117.0,52.2821,52.2821,52.0871,52.1669,295117.0
2020-04-24 14:15:00,58.84,58.97,58.81,58.87,204374.0,52.158,52.2732,52.1314,52.1846,204374.0
2020-04-24 14:20:00,58.87,58.95,58.86,58.89,220653.0,52.1846,52.2555,52.1757,52.2023,220653.0
2020-04-24 14:25:00,58.88,58.89,58.75,58.85,217250.0,52.1934,52.2023,52.0782,52.1669,217250.0
2020-04-24 14:30:00,58.84,58.87,58.79,58.81,177166.0,52.158,52.1846,52.1137,52.1314,177166.0
2020-04-24 14:35:00,58.81,59.02,58.81,59.01,259238.0,52.1314,52.3175,52.1314,52.3087,259238.0
2020-04-24 14:40:00,59.0,59.0,58.68,58.73,274018.0,52.2998,52.2998,52.0162,52.0605,274018.0
2020-04-24 14:45:00,58.73,58.86,58.68,58.77,337391.0,52.0605,52.1757,52.0162,52.0959,337391.0
2020-04-24 14:50:00,58.77,58.81,58.53,58.58,390737.0,52.0959,52.1314,51.8832,51.9275,390737.0
2020-04-24 14:55:00,58.58,58.72,58.57,58.6,218126.0,51.9275,52.0516,51.9186,51.9452,218126.0
2020-04-24 15:00:00,58.61,58.64,58.55,58.63,317350.0,51.9541,51.9807,51.9009,51.9718,317350.0
2020-04-24 15:05:00,58.63,58.95,58.63,58.94,399619.0,51.9718,52.2555,51.9718,52.2466,399619.0
2020-04-24 15:10:00,58.92,58.98,58.75,58.83,345746.0,52.2289,52.2821,52.0782,52.1491,345746.0
2020-04-24 15:15:00,58.83,58.99,58.78,58.95,357171.0,52.1491,52.291,52.1048,52.2555,357171.0
2020-04-24 15:20:00,58.95,59.02,58.87,59.02,407957.0,52.2555,52.3175,52.1846,52.3175,407957.0
2020-04-24 15:25:00,59.02,59.04,58.95,59.02,340987.0,52.3175,52.3353,52.2555,52.3175,340987.0
2020-04-24 15:30:00,59.02,59.03,58.91,58.94,419938.0,52.3175,52.3264,52.22,52.2466,419938.0
2020-04-24 15:35:00,58.94,59.22,58.93,59.16,518975.0,52.2466,52.4948,52.2378,52.4416,518975.0
2020-04-24 15:40:00,59.16,59.4,59.15,59.26,722283.0,52.4416,52.6544,52.4328,52.5303,722283.0
2020-04-24 15:45:00,59.27,59.31,59.12,59.19,631587.0,52.5392,52.5746,52.4062,52.4682,631587.0
2020-04-24 15:50:00,59.19,59.24,59.03,59.23,732853.0,52.4682,52.5126,52.3264,52.5037,732853.0
2020-04-24 15:55:00,59.22,59.3,59.12,59.26,1346813.0,52.4948,52.5657,52.4062,52.5303,1346813.0
2020-04-27 09:30:00,59.79,59.83,59.35,59.36,802812.0,53.0001,53.0356,52.6101,52.6189,802812.0
2020-04-27 09:35:00,59.37,59.43,58.93,59.1,490809.0,52.6278,52.681,52.2378,52.3885,490809.0
2020-04-27 09:40:00,59.09,59.42,59.03,59.18,377397.0,52.3796,52.6721,52.3264,52.4594,377397.0
2020-04-27 09:45:00,59.18,59.27,59.06,59.16,385303.0,52.4594,52.5392,52.353,52.4416,385303.0
2020-04-27 09:50:00,59.16,59.35,59.05,59.19,361173.0,52.4416,52.6101,52.3441,52.4682,361173.0
2020-04-27 09:55:00,59.19,59.33,59.16,59.19,387895.0,52.4682,52.5923,52.4416,52.4682,387895.0
2020-04-27 10:00:00,59.2,59.33,59.06,59.26,265521.0,52.4771,52.5923,52.353,52.5303,265521.0
2020-04-27 10:05:00,59.26,59.28,59.08,59.2,187588.0,52.5303,52.548,52.3707,52.4771,187588.0
2020-04-27 10:10:00,59.2,59.28,59.07,59.26,203746.0,52.4771,52.548,52.3619,52.5303,203746.0
2020-04-27 10:15:00,59.26,59.29,59.15,59.19,167310.0,52.5303,52.5569,52.4328,52.4682,167310.0
2020-04-27 10:20:00,59.19,59.26,58.94,58.95,264715.0,52.4682,52.5303,52.2466,52.2555,264715.0
2020-04-27 10:25:00,58.95,59.0,58.82,58.87,296478.0,52.2555,52.2998,52.1403,52.1846,296478.0
2020-04-27 10:30:00,58.87,59.02,58.8,58.89,282660.0,52.1846,52.3175,52.1225,52.2023,282660.0
2020-04-27 10:35:00,58.88,58.88,58.7,58.82,285042.0,52.1934,52.1934,52.0339,52.1403,285042.0
2020-04-27 10:40:00,58.83,58.94,58.78,58.88,217353.0,52.1491,52.2466,52.1048,52.1934,217353.0
2020-04-27 10:45:00,58.87,58.88,58.61,58.71,335971.0,52.1846,52.1934,51.9541,52.0428,335971.0
2020-04-27 10:50:00,58.71,58.8,58.61,58.65,299643.0,52.0428,52.1225,51.9541,51.9896,299643.0
2020-04-27 10:55:00,58.64,58.65,58.38,58.42,461321.0,51.9807,51.9896,51.7502,51.7857,461321.0
2020-04-27 11:00:00,58.43,58.52,58.4,58.47,320025.0,51.7945,51.8743,51.768,51.83,320025.0
2020-04-27 11:05:00,58.47,58.53,58.43,58.48,246819.0,51.83,51.8832,51.7945,51.8389,246819.0
2020-04-27 11:10:00,58.47,58.53,58.43,58.5,209599.0,51.83,51.8832,51.7945,51.8566,209599.0
2020-04-27 11:15:00,58.5,58.81,58.5,58.79,298292.0,51.8566,52.1314,51.8566,52.1137,298292.0
2020-04-27 11:20:00,58.79,58.79,58.67,58.75,222829.0,52.1137,52.1137,52.0073,52.0782,222829.0
2020-04-27 11:25:00,58.75,58.94,58.74,58.85,246576.0,52.0782,52.2466,52.0693,52.1669,246576.0
2020-04-27 11:30:00,58.85,58.97,58.79,58.95,254720.0,52.1669,52.2732,52.1137,52.2555,254720.0
2020-04-27 11:35:00,58.94,59.05,58.88,58.99,286060.0,52.2466,52.3441,52.1934,52.291,286060.0
2020-04-27 11:40:00,59.0,59.09,58.98,59.08,301324.0,52.2998,52.3796,52.2821,52.3707,301324.0
2020-04-27 11:45:00,59.09,59.19,59.04,59.13,255349.0,52.3796,52.4682,52.3353,52.4151,255349.0
2020-04-27 11:50:00,59.13,59.16,59.03,59.04,289522.0,52.4151,52.4416,52.3264,52.3353,289522.0
2020-04-27 11:55:00,59.04,59.1,58.99,59.01,192877.0,52.3353,52.3885,52.291,52.3087,192877.0
2020-04-27 12:00:00,59.01,59.02,58.8,58.89,345986.0,52.3087,52.3175,52.1225,52.2023,345986.0
2020-04-27 12:05:00,58.89,58.92,58.84,58.86,108910.0,52.2023,52.2289,52.158,52.1757,108910.0
2020-04-27 12:10:00,58.85,58.95,58.8,58.86,159498.0,52.1669,52.2555,52.1225,52.1757,159498.0
2020-04-27 12:15:00,58.86,58.95,58.82,58.89,87662.0,52.1757,52.2555,52.1403,52.2023,87662.0
2020-04-27 12:20:00,58.88,58.89,58.78,58.8,132158.0,52.1934,52.2023,52.1048,52.1225,132158.0
2020-04-27 12:25:00,58.8,58.82,58.67,58.75,165070.0,52.1225,52.1403,52.0073,52.0782,165070.0
2020-04-27 12:30:00,58.75,58.87,58.74,58.86,132988.0,52.0782,52.1846,52.0693,52.1757,132988.0
2020-04-27 12:35:00,58.86,59.08,58.85,58.9,330789.0,52.1757,52.3707,52.1669,52.2112,330789.0
2020-04-27 12:40:00,58.89,58.94,58.84,58.92,102556.0,52.2023,52.2466,52.158,52.2289,102556.0
2020-04-27 12:45:00,58.92,58.96,58.82,58.95,123655.0,52.2289,52.2644,52.1403,52.2555,123655.0
2020-04-27 12:50:00,58.95,59.04,58.91,59.01,150022.0,52.2555,52.3353,52.22,52.3087,150022.0
2020-04-27 12:55:00,59.01,59.12,59.0,59.12,207539.0,52.3087,52.4062,52.2998,52.4062,207539.0
2020-04-27 13:00:00,59.12,59.12,58.91,58.94,140902.0,52.4062,52.4062,52.22,52.2466,140902.0
2020-04-27 13:05:00,58.93,59.02,58.92,58.96,93961.0,52.2378,52.3175,52.2289,52.2644,93961.0
2020-04-27 13:10:00,58.96,58.97,58.86,58.89,100653.0,52.2644,52.2732,52.1757,52.2023,100653.0
2020-04-27 13:15:00,58.88,58.92,58.77,58.8,88851.0,52.1934,52.2289,52.0959,52.1225,88851.0
2020-04-27 13:20:00,58.81,58.82,58.65,58.66,154376.0,52.1314,52.1403,51.9896,51.9984,154376.0
2020-04-27 13:25:00,58.66,58.88,58.65,58.86,162623.0,51.9984,52.1934,51.9896,52.1757,162623.0
2020-04-27 13:30:00,58.87,58.87,58.63,58.68,230102.0,52.1846,52.1846,51.9718,52.0162,230102.0
2020-04-27 13:35:00,58.68,58.88,58.65,58.85,156888.0,52.0162,52.1934,51.9896,52.1669,156888.0
2020-04-27 13:40:00,58.84,58.9,58.79,58.85,129742.0,52.158,52.2112,52.1137,52.1669,129742.0
2020-04-27 13:45:00,58.84,58.91,58.82,58.9,121115.0,52.158,52.22,52.1403,52.2112,121115.0
2020-04-27 13:50:00,58.89,58.99,58.88,58.94,124775.0,52.2023,52.291,52.1934,52.2466,124775.0
2020-04-27 13:55:00,58.94,59.04,58.93,58.99,183266.0,52.2466,52.3353,52.2378,52.291,183266.0
2020-04-27 14:00:00,58.99,59.12,58.99,59.06,174995.0,52.291,52.4062,52.291,52.353,174995.0
2020-04-27 14:05:00,59.05,59.15,58.99,58.99,288857.0,52.3441,52.4328,52.291,52.291,288857.0
2020-04-27 14:10:00,58.98,59.1,58.94,59.04,124262.0,52.2821,52.3885,52.2466,52.3353,124262.0
2020-04-27 14:15:00,59.04,59.07,58.96,59.01,139117.0,52.3353,52.3619,52.2644,52.3087,139117.0
2020-04-27 14:20:00,59.01,59.08,59.01,59.05,124976.0,52.3087,52.3707,52.3087,52.3441,124976.0
2020-04-27 14:25:00,59.05,59.06,58.95,58.95,90004.0,52.3441,52.353,52.2555,52.2555,90004.0
2020-04-27 14:30:00,58.96,59.03,58.91,58.96,135527.0,52.2644,52.3264,52.22,52.2644,135527.0
2020-04-27 14:35:00,58.96,59.02,58.94,59.0,107797.0,52.2644,52.3175,52.2466,52.2998,107797.0
2020-04-27 14:40:00,58.99,59.15,58.99,59.11,200211.0,52.291,52.4328,52.291,52.3973,200211.0
2020-04-27 14:45:00,59.1,59.27,59.1,59.27,280238.0,52.3885,52.5392,52.3885,52.5392,280238.0
2020-04-27 14:50:00,59.27,59.3,59.22,59.29,243854.0,52.5392,52.5657,52.4948,52.5569,243854.0
2020-04-27 14:55:00,59.29,59.43,59.27,59.29,331864.0,52.5569,52.681,52.5392,52.5569,331864.0
2020-04-27 15:00:00,59.29,59.53,59.25,59.5,568132.0,52.5569,52.7696,52.5214,52.743,568132.0
2020-04-27 15:05:00,59.5,59.52,59.27,59.27,342523.0,52.743,52.7608,52.5392,52.5392,342523.0
2020-04-27 15:10:00,59.27,59.36,59.27,59.29,130702.0,52.5392,52.6189,52.5392,52.5569,130702.0
2020-04-27 15:15:00,59.29,59.38,59.27,59.37,169551.0,52.5569,52.6367,52.5392,52.6278,169551.0
2020-04-27 15:20:00,59.37,59.45,59.29,59.33,224509.0,52.6278,52.6987,52.5569,52.5923,224509.0
2020-04-27 15:25:00,59.33,59.34,59.24,59.28,215203.0,52.5923,52.6012,52.5126,52.548,215203.0
2020-04-27 15:30:00,59.28,59.33,59.25,59.3,287308.0,52.548,52.5923,52.5214,52.5657,287308.0
2020-04-27 15:35:00,59.31,59.47,59.3,59.38,261494.0,52.5746,52.7164,52.5657,52.6367,261494.0
2020-04-27 15:40:00,59.39,59.47,59.37,59.47,242431.0,52.6455,52.7164,52.6278,52.7164,242431.0
2020-04-27 15:45:00,59.46,59.47,59.32,59.39,281246.0,52.7076,52.7164,52.5835,52.6455,281246.0
2020-04-27 15:50:00,59.39,59.51,59.29,59.48,1037869.0,52.6455,52.7519,52.5569,52.7253,1037869.0
2020-04-27 15:55:00,59.48,59.53,59.4,59.48,1215297.0,52.7253,52.7696,52.6544,52.7253,1215297.0
2020-04-28 09:30:00,59.99,60.22,59.48,59.81,1103317.0,53.1774,53.3813,52.7253,53.0178,1103317.0
2020-04-28 09:35:00,59.81,59.87,59.38,59.81,461497.0,53.0178,53.071,52.6367,53.0178,461497.0
2020-04-28 09:40:00,59.81,59.82,59.53,59.58,271452.0,53.0178,53.0267,52.7696,52.814,271452.0
2020-04-28 09:45:00,59.59,59.68,59.38,59.46,401794.0,52.8228,52.9026,52.6367,52.7076,401794.0
2020-04-28 09:50:00,59.47,59.85,59.46,59.76,394868.0,52.7164,53.0533,52.7076,52.9735,394868.0
2020-04-28 09:55:00,59.76,59.77,59.57,59.68,217500.0,52.9735,52.9824,52.8051,52.9026,217500.0
2020-04-28 10:00:00,59.68,59.83,59.54,59.55,260939.0,52.9026,53.0356,52.7785,52.7874,260939.0
2020-04-28 10:05:00,59.55,59.6,59.51,59.59,196080.0,52.7874,52.8317,52.7519,52.8228,196080.0
2020-04-28 10:10:00,59.59,59.61,59.49,59.5,143708.0,52.8228,52.8405,52.7342,52.743,143708.0
2020-04-28 10:15:00,59.51,59.62,59.32,59.36,251848.0,52.7519,52.8494,52.5835,52.6189,251848.0
2020-04-28 10:20:00,59.36,59.36,59.15,59.25,332333.0,52.6189,52.6189,52.4328,52.5214,332333.0
2020-04-28 10:25:00,59.23,59.34,59.17,59.32,308434.0,52.5037,52.6012,52.4505,52.5835,308434.0
2020-04-28 10:30:00,59.32,59.32,59.19,59.25,329408.0,52.5835,52.5835,52.4682,52.5214,329408.0
2020-04-28 10:35:00,59.25,59.34,59.17,59.18,202858.0,52.5214,52.6012,52.4505,52.4594,202858.0
2020-04-28 10:40:00,59.18,59.24,58.93,58.94,264520.0,52.4594,52.5126,52.2378,52.2466,264520.0
2020-04-28 10:45:00,58.94,59.05,58.87,58.94,244010.0,52.2466,52.3441,52.1846,52.2466,244010.0
2020-04-28 10:50:00,58.94,59.12,58.87,58.88,176413.0,52.2466,52.4062,52.1846,52.1934,176413.0
2020-04-28 10:55:00,58.88,58.88,58.57,58.62,330086.0,52.1934,52.1934,51.9186,51.963,330086.0
2020-04-28 11:00:00,58.63,58.82,58.57,58.72,224969.0,51.9718,52.1403,51.9186,52.0516,224969.0
2020-04-28 11:05:00,58.71,58.84,58.65,58.65,165134.0,52.0428,52.158,51.9896,51.9896,165134.0
2020-04-28 11:10:00,58.65,58.66,58.41,58.5,430456.0,51.9896,51.9984,51.7768,51.8566,430456.0
2020-04-28 11:15:00,58.51,58.51,58.31,58.4,385749.0,51.8655,51.8655,51.6882,51.768,385749.0
2020-04-28 11:20:00,58.4,58.51,58.34,58.5,282220.0,51.768,51.8655,51.7148,51.8566,282220.0
2020-04-28 11:25:00,58.51,58.53,58.42,58.42,291442.0,51.8655,51.8832,51.7857,51.7857,291442.0
2020-04-28 11:30:00,58.43,58.58,58.42,58.57,235255.0,51.7945,51.9275,51.7857,51.9186,235255.0
2020-04-28 11:35:00,58.56,58.58,58.4,58.5,287390.0,51.9098,51.9275,51.768,51.8566,287390.0
2020-04-28 11:40:00,58.5,58.52,58.42,58.45,121272.0,51.8566,51.8743,51.7857,51.8123,121272.0
2020-04-28 11:45:00,58.45,58.51,58.4,58.46,152559.0,51.8123,51.8655,51.768,51.8211,152559.0
2020-04-28 11:50:00,58.45,58.51,58.4,58.41,156151.0,51.8123,51.8655,51.768,51.7768,156151.0
2020-04-28 11:55:00,58.42,58.47,58.32,58.46,295011.0,51.7857,51.83,51.697,51.8211,295011.0
2020-04-28 12:00:00,58.48,58.55,58.36,58.45,520208.0,51.8389,51.9009,51.7325,51.8123,520208.0
2020-04-28 12:05:00,58.45,58.65,58.42,58.65,578261.0,51.8123,51.9896,51.7857,51.9896,578261.0
2020-04-28 12:10:00,58.65,58.77,58.58,58.6,156357.0,51.9896,52.0959,51.9275,51.9452,156357.0
2020-04-28 12:15:00,58.6,58.6,58.26,58.28,324604.0,51.9452,51.9452,51.6439,51.6616,324604.0
2020-04-28 12:20:00,58.28,58.49,58.27,58.49,193394.0,51.6616,51.8477,51.6527,51.8477,193394.0
2020-04-28 12:25:00,58.49,58.58,58.46,58.56,400683.0,51.8477,51.9275,51.8211,51.9098,400683.0
2020-04-28 12:30:00,58.55,58.67,58.48,58.64,358524.0,51.9009,52.0073,51.8389,51.9807,358524.0
2020-04-28 12:35:00,58.63,58.74,58.62,58.68,281587.0,51.9718,52.0693,51.963,52.0162,281587.0
2020-04-28 12:40:00,58.67,58.75,58.65,58.73,173925.0,52.0073,52.0782,51.9896,52.0605,173925.0
2020-04-28 12:45:00,58.72,58.74,58.64,58.73,141677.0,52.0516,52.0693,51.9807,52.0605,141677.0
2020-04-28 12:50:00,58.73,58.81,58.72,58.76,175748.0,52.0605,52.1314,52.0516,52.0871,175748.0
2020-04-28 12:55:00,58.76,58.95,58.75,58.93,184830.0,52.0871,52.2555,52.0782,52.2378,184830.0
2020-04-28 13:00:00,58.93,59.0,58.91,58.94,178058.0,52.2378,52.2998,52.22,52.2466,178058.0
2020-04-28 13:05:00,58.94,58.96,58.87,58.9,107898.0,52.2466,52.2644,52.1846,52.2112,107898.0
2020-04-28 13:10:00,58.91,58.95,58.81,58.83,116432.0,52.22,52.2555,52.1314,52.1491,116432.0
2020-04-28 13:15:00,58.84,58.89,58.81,58.81,78623.0,52.158,52.2023,52.1314,52.1314,78623.0
2020-04-28 13:20:00,58.82,58.94,58.81,58.89,109648.0,52.1403,52.2466,52.1314,52.2023,109648.0
2020-04-28 13:25:00,58.9,58.96,58.88,58.92,119715.0,52.2112,52.2644,52.1934,52.2289,119715.0
2020-04-28 13:30:00,58.91,59.04,58.89,58.99,116108.0,52.22,52.3353,52.2023,52.291,116108.0
2020-04-28 13:35:00,58.99,59.02,58.94,58.95,108744.0,52.291,52.3175,52.2466,52.2555,108744.0
2020-04-28 13:40:00,58.94,59.15,58.93,59.13,225613.0,52.2466,52.4328,52.2378,52.4151,225613.0
2020-04-28 13:45:00,59.13,59.13,59.07,59.1,93495.0,52.4151,52.4151,52.3619,52.3885,93495.0
2020-04-28 13:50:00,59.1,59.16,59.08,59.13,63822.0,52.3885,52.4416,52.3707,52.4151,63822.0
2020-04-28 13:55:00,59.12,59.16,59.08,59.09,82050.0,52.4062,52.4416,52.3707,52.3796,82050.0
2020-04-28 14:00:00,59.08,59.32,59.08,59.26,137895.0,52.3707,52.5835,52.3707,52.5303,137895.0
2020-04-28 14:05:00,59.26,59.38,59.25,59.37,273759.0,52.5303,52.6367,52.5214,52.6278,273759.0
2020-04-28 14:10:00,59.37,59.52,59.36,59.5,291441.0,52.6278,52.7608,52.6189,52.743,291441.0
2020-04-28 14:15:00,59.51,59.55,59.48,59.53,161556.0,52.7519,52.7874,52.7253,52.7696,161556.0
2020-04-28 14:20:00,59.53,59.56,59.5,59.52,110221.0,52.7696,52.7962,52.743,52.7608,110221.0
2020-04-28 14:25:00,59.51,59.69,59.5,59.58,217815.0,52.7519,52.9115,52.743,52.814,217815.0
2020-04-28 14:30:00,59.58,59.61,59.54,59.58,123903.0,52.814,52.8405,52.7785,52.814,123903.0
2020-04-28 14:35:00,59.58,59.6,59.41,59.43,200197.0,52.814,52.8317,52.6633,52.681,200197.0
2020-04-28 14:40:00,59.43,59.47,59.38,59.41,168490.0,52.681,52.7164,52.6367,52.6633,168490.0
2020-04-28 14:45:00,59.4,59.4,59.31,59.37,126681.0,52.6544,52.6544,52.5746,52.6278,126681.0
2020-04-28 14:50:00,59.36,59.42,59.23,59.23,131440.0,52.6189,52.6721,52.5037,52.5037,131440.0
2020-04-28 14:55:00,59.23,59.26,59.16,59.22,107146.0,52.5037,52.5303,52.4416,52.4948,107146.0
2020-04-28 15:00:00,59.21,59.37,59.17,59.37,148480.0,52.486,52.6278,52.4505,52.6278,148480.0
2020-04-28 15:05:00,59.37,59.49,59.37,59.47,155876.0,52.6278,52.7342,52.6278,52.7164,155876.0
2020-04-28 15:10:00,59.47,59.52,59.42,59.46,100170.0,52.7164,52.7608,52.6721,52.7076,100170.0
2020-04-28 15:15:00,59.47,59.5,59.42,59.48,122682.0,52.7164,52.743,52.6721,52.7253,122682.0
2020-04-28 15:20:00,59.48,59.68,59.19,59.35,276678.0,52.7253,52.9026,52.4682,52.6101,276678.0
2020-04-28 15:25:00,59.35,59.4,59.32,59.36,157733.0,52.6101,52.6544,52.5835,52.6189,157733.0
2020-04-28 15:30:00,59.35,59.42,59.28,59.28,138858.0,52.6101,52.6721,52.548,52.548,138858.0
2020-04-28 15:35:00,59.27,59.31,59.21,59.31,162743.0,52.5392,52.5746,52.486,52.5746,162743.0
2020-04-28 15:40:00,59.32,59.33,59.21,59.22,163876.0,52.5835,52.5923,52.486,52.4948,163876.0
2020-04-28 15:45:00,59.21,59.22,58.99,59.0,268740.0,52.486,52.4948,52.291,52.2998,268740.0
2020-04-28 15:50:00,59.0,59.11,58.71,58.72,902783.0,52.2998,52.3973,52.0428,52.0516,902783.0
2020-04-28 15:55:00,58.73,58.89,58.67,58.73,1374709.0,52.0605,52.2023,52.0073,52.0605,1374709.0
2020-04-29 09:30:00,59.4,59.75,59.32,59.46,826012.0,52.6544,52.9646,52.5835,52.7076,826012.0
2020-04-29 09:35:00,59.45,59.94,59.44,59.94,419880.0,52.6987,53.1331,52.6899,53.1331,419880.0
2020-04-29 09:40:00,59.93,60.19,59.76,59.96,454301.0,53.1242,53.3547,52.9735,53.1508,454301.0
2020-04-29 09:45:00,59.95,60.13,59.84,60.09,336313.0,53.1419,53.3015,53.0444,53.266,336313.0
2020-04-29 09:50:00,60.09,60.34,60.08,60.3,379606.0,53.266,53.4876,53.2572,53.4522,379606.0
2020-04-29 09:55:00,60.3,60.33,60.11,60.24,220153.0,53.4522,53.4788,53.2838,53.399,220153.0
2020-04-29 10:00:00,60.25,60.34,60.13,60.33,324414.0,53.4079,53.4876,53.3015,53.4788,324414.0
2020-04-29 10:05:00,60.32,60.43,60.29,60.37,416089.0,53.4699,53.5674,53.4433,53.5142,416089.0
2020-04-29 10:10:00,60.36,60.55,60.34,60.48,493575.0,53.5054,53.6738,53.4876,53.6117,493575.0
2020-04-29 10:15:00,60.48,60.85,60.47,60.79,635458.0,53.6117,53.9397,53.6029,53.8865,635458.0
2020-04-29 10:20:00,60.79,61.07,60.77,60.94,1092478.0,53.8865,54.1347,53.8688,54.0195,1092478.0
2020-04-29 10:25:00,60.93,61.04,60.86,60.97,247835.0,54.0106,54.1082,53.9486,54.0461,247835.0
2020-04-29 10:30:00,60.98,61.22,60.92,60.98,498048.0,54.055,54.2677,54.0018,54.055,498048.0
2020-04-29 10:35:00,60.98,61.05,60.88,60.98,318800.0,54.055,54.117,53.9663,54.055,318800.0
2020-04-29 10:40:00,60.97,61.13,60.85,61.06,330418.0,54.0461,54.1879,53.9397,54.1259,330418.0
2020-04-29 10:45:00,61.07,61.11,60.86,60.95,250252.0,54.1347,54.1702,53.9486,54.0284,250252.0
2020-04-29 10:50:00,60.94,61.12,60.94,61.06,227592.0,54.0195,54.1791,54.0195,54.1259,227592.0
2020-04-29 10:55:00,61.05,61.11,60.96,61.01,239876.0,54.117,54.1702,54.0372,54.0816,239876.0
2020-04-29 11:00:00,61.01,61.02,60.87,60.96,290911.0,54.0816,54.0904,53.9575,54.0372,290911.0
2020-04-29 11:05:00,60.96,61.2,60.92,61.17,727123.0,54.0372,54.25,54.0018,54.2234,727123.0
2020-04-29 11:10:00,61.16,61.25,61.15,61.21,259656.0,54.2145,54.2943,54.2057,54.2588,259656.0
2020-04-29 11:15:00,61.21,61.22,61.06,61.17,193334.0,54.2588,54.2677,54.1259,54.2234,193334.0
2020-04-29 11:20:00,61.18,61.24,61.16,61.19,221259.0,54.2323,54.2854,54.2145,54.2411,221259.0
2020-04-29 11:25:00,61.2,61.24,61.12,61.19,224262.0,54.25,54.2854,54.1791,54.2411,224262.0
2020-04-29 11:30:00,61.19,61.27,61.05,61.11,343751.0,54.2411,54.312,54.117,54.1702,343751.0
2020-04-29 11:35:00,61.1,61.19,61.01,61.19,254024.0,54.1613,54.2411,54.0816,54.2411,254024.0
2020-04-29 11:40:00,61.2,61.3,61.05,61.28,292208.0,54.25,54.3386,54.117,54.3209,292208.0
2020-04-29 11:45:00,61.29,61.41,61.26,61.4,483577.0,54.3298,54.4361,54.3032,54.4273,483577.0
2020-04-29 11:50:00,61.41,61.5,61.34,61.34,239891.0,54.4361,54.5159,54.3741,54.3741,239891.0
2020-04-29 11:55:00,61.34,61.42,61.29,61.35,287280.0,54.3741,54.445,54.3298,54.3829,287280.0
2020-04-29 12:00:00,61.36,61.47,61.34,61.45,173433.0,54.3918,54.4893,54.3741,54.4716,173433.0
2020-04-29 12:05:00,61.45,61.5,61.38,61.48,184531.0,54.4716,54.5159,54.4095,54.4982,184531.0
2020-04-29 12:10:00,61.48,61.5,61.4,61.47,312978.0,54.4982,54.5159,54.4273,54.4893,312978.0
2020-04-29 12:15:00,61.47,61.49,61.39,61.46,158977.0,54.4893,54.507,54.4184,54.4805,158977.0
2020-04-29 12:20:00,61.46,61.59,61.45,61.55,525026.0,54.4805,54.5957,54.4716,54.5602,525026.0
2020-04-29 12:25:00,61.55,61.74,61.55,61.73,394783.0,54.5602,54.7287,54.5602,54.7198,394783.0
2020-04-29 12:30:00,61.73,61.8,61.63,61.72,296611.0,54.7198,54.7818,54.6311,54.7109,296611.0
2020-04-29 12:35:00,61.72,61.9,61.7,61.89,271313.0,54.7109,54.8705,54.6932,54.8616,271313.0
2020-04-29 12:40:00,61.88,61.93,61.84,61.85,188633.0,54.8528,54.8971,54.8173,54.8262,188633.0
2020-04-29 12:45:00,61.85,61.92,61.73,61.77,295010.0,54.8262,54.8882,54.7198,54.7552,295010.0
2020-04-29 12:50:00,61.78,61.88,61.75,61.77,257844.0,54.7641,54.8528,54.7375,54.7552,257844.0
2020-04-29 12:55:00,61.76,61.77,61.59,61.63,102801.0,54.7464,54.7552,54.5957,54.6311,102801.0
2020-04-29 13:00:00,61.63,61.76,61.62,61.74,138304.0,54.6311,54.7464,54.6223,54.7287,138304.0
2020-04-29 13:05:00,61.74,61.75,61.63,61.64,147037.0,54.7287,54.7375,54.6311,54.64,147037.0
2020-04-29 13:10:00,61.64,61.7,61.59,61.69,164870.0,54.64,54.6932,54.5957,54.6843,164870.0
2020-04-29 13:15:00,61.7,61.7,61.6,61.63,128421.0,54.6932,54.6932,54.6046,54.6311,128421.0
2020-04-29 13:20:00,61.63,61.64,61.49,61.54,170715.0,54.6311,54.64,54.507,54.5514,170715.0
2020-04-29 13:25:00,61.53,61.58,61.46,61.47,161624.0,54.5425,54.5868,54.4805,54.4893,161624.0
2020-04-29 13:30:00,61.47,61.5,61.36,61.38,170870.0,54.4893,54.5159,54.3918,54.4095,170870.0
2020-04-29 13:35:00,61.38,61.44,61.33,61.33,133707.0,54.4095,54.4627,54.3652,54.3652,133707.0
2020-04-29 13:40:00,61.34,61.42,61.32,61.34,121535.0,54.3741,54.445,54.3564,54.3741,121535.0
2020-04-29 13:45:00,61.34,61.44,61.3,61.43,183114.0,54.3741,54.4627,54.3386,54.4539,183114.0
2020-04-29 13:50:00,61.42,61.49,61.4,61.45,116885.0,54.445,54.507,54.4273,54.4716,116885.0
2020-04-29 13:55:00,61.46,61.62,61.42,61.52,153079.0,54.4805,54.6223,54.445,54.5336,153079.0
2020-04-29 14:00:00,61.53,61.71,61.43,61.54,422113.0,54.5425,54.7021,54.4539,54.5514,422113.0
2020-04-29 14:05:00,61.53,61.54,61.36,61.4,132332.0,54.5425,54.5514,54.3918,54.4273,132332.0
2020-04-29 14:10:00,61.4,61.46,61.16,61.23,204062.0,54.4273,54.4805,54.2145,54.2766,204062.0
2020-04-29 14:15:00,61.23,61.36,61.18,61.21,209746.0,54.2766,54.3918,54.2323,54.2588,209746.0
2020-04-29 14:20:00,61.22,61.33,61.19,61.33,117460.0,54.2677,54.3652,54.2411,54.3652,117460.0
2020-04-29 14:25:00,61.33,61.4,61.24,61.29,102854.0,54.3652,54.4273,54.2854,54.3298,102854.0
2020-04-29 14:30:00,61.31,61.4,61.22,61.33,115297.0,54.3475,54.4273,54.2677,54.3652,115297.0
2020-04-29 14:35:00,61.34,61.41,61.29,61.37,135815.0,54.3741,54.4361,54.3298,54.4007,135815.0
2020-04-29 14:40:00,61.37,61.48,61.33,61.43,138338.0,54.4007,54.4982,54.3652,54.4539,138338.0
2020-04-29 14:45:00,61.42,61.54,61.39,61.51,207545.0,54.445,54.5514,54.4184,54.5248,207545.0
2020-04-29 14:50:00,61.51,61.58,61.46,61.5,170127.0,54.5248,54.5868,54.4805,54.5159,170127.0
2020-04-29 14:55:00,61.52,61.75,61.45,61.73,207003.0,54.5336,54.7375,54.4716,54.7198,207003.0
2020-04-29 15:00:00,61.72,61.85,61.66,61.85,234581.0,54.7109,54.8262,54.6577,54.8262,234581.0
2020-04-29 15:05:00,61.84,61.9,61.78,61.88,242330.0,54.8173,54.8705,54.7641,54.8528,242330.0
2020-04-29 15:10:00,61.88,61.97,61.84,61.94,228503.0,54.8528,54.9325,54.8173,54.9059,228503.0
2020-04-29 15:15:00,61.94,61.96,61.83,61.96,239643.0,54.9059,54.9237,54.8084,54.9237,239643.0
2020-04-29 15:20:00,61.96,62.03,61.87,61.91,520876.0,54.9237,54.9857,54.8439,54.8794,520876.0
2020-04-29 15:25:00,61.91,61.98,61.88,61.93,212809.0,54.8794,54.9414,54.8528,54.8971,212809.0
2020-04-29 15:30:00,61.93,61.95,61.82,61.93,254061.0,54.8971,54.9148,54.7996,54.8971,254061.0
2020-04-29 15:35:00,61.93,62.01,61.9,62.0,324881.0,54.8971,54.968,54.8705,54.9591,324881.0
2020-04-29 15:40:00,61.99,62.02,61.92,61.93,348314.0,54.9503,54.9769,54.8882,54.8971,348314.0
2020-04-29 15:45:00,61.94,61.97,61.85,61.92,377173.0,54.9059,54.9325,54.8262,54.8882,377173.0
2020-04-29 15:50:00,61.92,61.94,61.7,61.85,834264.0,54.8882,54.9059,54.6932,54.8262,834264.0
2020-04-29 15:55:00,61.85,61.89,61.74,61.79,1224133.0,54.8262,54.8616,54.7287,54.773,1224133.0
2020-04-30 09:30:00,61.42,61.54,60.95,61.0,850435.0,54.445,54.5514,54.0284,54.0727,850435.0
2020-04-30 09:35:00,61.02,61.13,60.87,60.94,417858.0,54.0904,54.1879,53.9575,54.0195,417858.0
2020-04-30 09:40:00,60.93,60.93,60.64,60.66,306634.0,54.0106,54.0106,53.7536,53.7713,306634.0
2020-04-30 09:45:00,60.66,60.89,60.52,60.53,339485.0,53.7713,53.9752,53.6472,53.6561,339485.0
2020-04-30 09:50:00,60.54,60.73,60.47,60.61,381449.0,53.6649,53.8334,53.6029,53.727,381449.0
2020-04-30 09:55:00,60.61,60.61,60.42,60.6,334888.0,53.727,53.727,53.5586,53.7181,334888.0
2020-04-30 10:00:00,60.59,60.71,60.34,60.39,370110.0,53.7093,53.8156,53.4876,53.532,370110.0
2020-04-30 10:05:00,60.38,60.49,60.31,60.37,298664.0,53.5231,53.6206,53.4611,53.5142,298664.0
2020-04-30 10:10:00,60.38,60.46,60.16,60.17,306071.0,53.5231,53.594,53.3281,53.3369,306071.0
2020-04-30 10:15:00,60.16,60.27,60.09,60.1,273721.0,53.3281,53.4256,53.266,53.2749,273721.0
2020-04-30 10:20:00,60.1,60.15,59.93,60.03,349503.0,53.2749,53.3192,53.1242,53.2128,349503.0
2020-04-30 10:25:00,60.04,60.31,60.03,60.24,196887.0,53.2217,53.4611,53.2128,53.399,196887.0
2020-04-30 10:30:00,60.24,60.39,60.19,60.31,274254.0,53.399,53.532,53.3547,53.4611,274254.0
2020-04-30 10:35:00,60.3,60.38,60.2,60.21,156826.0,53.4522,53.5231,53.3635,53.3724,156826.0
2020-04-30 10:40:00,60.2,60.25,60.05,60.09,196468.0,53.3635,53.4079,53.2306,53.266,196468.0
2020-04-30 10:45:00,60.1,60.18,60.02,60.16,204761.0,53.2749,53.3458,53.204,53.3281,204761.0
2020-04-30 10:50:00,60.15,60.26,60.11,60.23,124060.0,53.3192,53.4167,53.2838,53.3901,124060.0
2020-04-30 10:55:00,60.23,60.33,60.17,60.23,131001.0,53.3901,53.4788,53.3369,53.3901,131001.0
2020-04-30 11:00:00,60.23,60.51,60.23,60.48,178066.0,53.3901,53.6383,53.3901,53.6117,178066.0
2020-04-30 11:05:00,60.48,60.55,60.39,60.53,138191.0,53.6117,53.6738,53.532,53.6561,138191.0
2020-04-30 11:10:00,60.53,60.54,60.36,60.38,144758.0,53.6561,53.6649,53.5054,53.5231,144758.0
2020-04-30 11:15:00,60.39,60.49,60.3,60.37,127285.0,53.532,53.6206,53.4522,53.5142,127285.0
2020-04-30 11:20:00,60.37,60.45,60.31,60.4,126238.0,53.5142,53.5852,53.4611,53.5408,126238.0
2020-04-30 11:25:00,60.39,60.5,60.38,60.44,108428.0,53.532,53.6295,53.5231,53.5763,108428.0
2020-04-30 11:30:00,60.44,60.5,60.35,60.36,112040.0,53.5763,53.6295,53.4965,53.5054,112040.0
2020-04-30 11:35:00,60.35,60.4,60.26,60.38,147431.0,53.4965,53.5408,53.4167,53.5231,147431.0
2020-04-30 11:40:00,60.37,60.55,60.37,60.52,119541.0,53.5142,53.6738,53.5142,53.6472,119541.0
2020-04-30 11:45:00,60.53,60.54,60.24,60.25,161758.0,53.6561,53.6649,53.399,53.4079,161758.0
2020-04-30 11:50:00,60.26,60.31,60.2,60.22,152291.0,53.4167,53.4611,53.3635,53.3813,152291.0
2020-04-30 11:55:00,60.22,60.34,60.14,60.15,94338.0,53.3813,53.4876,53.3104,53.3192,94338.0
2020-04-30 12:00:00,60.15,60.15,59.97,60.04,193136.0,53.3192,53.3192,53.1597,53.2217,193136.0
2020-04-30 12:05:00,60.03,60.15,59.98,60.07,122067.0,53.2128,53.3192,53.1685,53.2483,122067.0
2020-04-30 12:10:00,60.08,60.16,60.05,60.11,86898.0,53.2572,53.3281,53.2306,53.2838,86898.0
2020-04-30 12:15:00,60.11,60.14,60.03,60.05,77140.0,53.2838,53.3104,53.2128,53.2306,77140.0
2020-04-30 12:20:00,60.06,60.1,59.93,59.98,184412.0,53.2394,53.2749,53.1242,53.1685,184412.0
2020-04-30 12:25:00,59.98,60.05,59.89,59.91,126737.0,53.1685,53.2306,53.0887,53.1065,126737.0
2020-04-30 12:30:00,59.9,59.91,59.75,59.84,166886.0,53.0976,53.1065,52.9646,53.0444,166886.0
2020-04-30 12:35:00,59.84,59.87,59.77,59.84,163142.0,53.0444,53.071,52.9824,53.0444,163142.0
2020-04-30 12:40:00,59.85,59.87,59.78,59.83,88989.0,53.0533,53.071,52.9912,53.0356,88989.0
2020-04-30 12:45:00,59.83,60.04,59.79,60.04,101143.0,53.0356,53.2217,53.0001,53.2217,101143.0
2020-04-30 12:50:00,60.04,60.11,60.01,60.11,81079.0,53.2217,53.2838,53.1951,53.2838,81079.0
2020-04-30 12:55:00,60.11,60.27,60.08,60.2,109992.0,53.2838,53.4256,53.2572,53.3635,109992.0
2020-04-30 13:00:00,60.18,60.19,60.03,60.03,82248.0,53.3458,53.3547,53.2128,53.2128,82248.0
2020-04-30 13:05:00,60.04,60.16,60.02,60.16,141924.0,53.2217,53.3281,53.204,53.3281,141924.0
2020-04-30 13:10:00,60.16,60.29,60.06,60.26,135988.0,53.3281,53.4433,53.2394,53.4167,135988.0
2020-04-30 13:15:00,60.26,60.26,60.11,60.12,87871.0,53.4167,53.4167,53.2838,53.2926,87871.0
2020-04-30 13:20:00,60.13,60.17,60.1,60.13,85144.0,53.3015,53.3369,53.2749,53.3015,85144.0
2020-04-30 13:25:00,60.12,60.18,60.06,60.08,61463.0,53.2926,53.3458,53.2394,53.2572,61463.0
2020-04-30 13:30:00,60.09,60.13,60.03,60.07,123770.0,53.266,53.3015,53.2128,53.2483,123770.0
2020-04-30 13:35:00,60.08,60.14,59.99,60.0,202760.0,53.2572,53.3104,53.1774,53.1863,202760.0
2020-04-30 13:40:00,60.0,60.04,59.9,60.02,101459.0,53.1863,53.2217,53.0976,53.204,101459.0
2020-04-30 13:45:00,60.02,60.03,59.97,60.0,63305.0,53.204,53.2128,53.1597,53.1863,63305.0
2020-04-30 13:50:00,60.0,60.03,59.88,60.0,88369.0,53.1863,53.2128,53.0799,53.1863,88369.0
2020-04-30 13:55:00,60.0,60.02,59.9,59.92,72323.0,53.1863,53.204,53.0976,53.1153,72323.0
2020-04-30 14:00:00,59.93,60.13,59.88,60.11,93804.0,53.1242,53.3015,53.0799,53.2838,93804.0
2020-04-30 14:05:00,60.1,60.2,60.07,60.17,69949.0,53.2749,53.3635,53.2483,53.3369,69949.0
2020-04-30 14:10:00,60.17,60.27,60.14,60.27,88489.0,53.3369,53.4256,53.3104,53.4256,88489.0
2020-04-30 14:15:00,60.27,60.27,60.07,60.08,90010.0,53.4256,53.4256,53.2483,53.2572,90010.0
2020-04-30 14:20:00,60.08,60.14,60.06,60.1,63935.0,53.2572,53.3104,53.2394,53.2749,63935.0
2020-04-30 14:25:00,60.1,60.13,60.0,60.1,82262.0,53.2749,53.3015,53.1863,53.2749,82262.0
2020-04-30 14:30:00,60.1,60.16,60.01,60.03,109917.0,53.2749,53.3281,53.1951,53.2128,109917.0
2020-04-30 14:35:00,60.01,60.05,59.86,59.93,114757.0,53.1951,53.2306,53.0622,53.1242,114757.0
2020-04-30 14:40:00,59.92,60.0,59.86,59.96,146877.0,53.1153,53.1863,53.0622,53.1508,146877.0
2020-04-30 14:45:00,59.96,60.03,59.93,59.97,118956.0,53.1508,53.2128,53.1242,53.1597,118956.0
2020-04-30 14:50:00,59.98,60.05,59.93,59.98,109335.0,53.1685,53.2306,53.1242,53.1685,109335.0
2020-04-30 14:55:00,59.99,60.03,59.9,60.02,118996.0,53.1774,53.2128,53.0976,53.204,118996.0
2020-04-30 15:00:00,60.02,60.06,59.97,60.01,92606.0,53.204,53.2394,53.1597,53.1951,92606.0
2020-04-30 15:05:00,60.02,60.22,60.01,60.18,144175.0,53.204,53.3813,53.1951,53.3458,144175.0
2020-04-30 15:10:00,60.19,60.22,60.12,60.15,111828.0,53.3547,53.3813,53.2926,53.3192,111828.0
2020-04-30 15:15:00,60.15,60.42,60.15,60.38,222792.0,53.3192,53.5586,53.3192,53.5231,222792.0
2020-04-30 15:20:00,60.38,60.53,60.34,60.45,193528.0,53.5231,53.6561,53.4876,53.5852,193528.0
2020-04-30 15:25:00,60.45,60.5,60.35,60.4,163119.0,53.5852,53.6295,53.4965,53.5408,163119.0
2020-04-30 15:30:00,60.4,60.47,60.3,60.32,178204.0,53.5408,53.6029,53.4522,53.4699,178204.0
2020-04-30 15:35:00,60.33,60.37,60.16,60.21,169704.0,53.4788,53.5142,53.3281,53.3724,169704.0
2020-04-30 15:40:00,60.2,60.23,60.07,60.17,191602.0,53.3635,53.3901,53.2483,53.3369,191602.0
2020-04-30 15:45:00,60.18,60.23,60.06,60.08,211872.0,53.3458,53.3901,53.2394,53.2572,211872.0
2020-04-30 15:50:00,60.09,60.18,59.91,60.07,899246.0,53.266,53.3458,53.1065,53.2483,899246.0
2020-04-30 15:55:00,60.06,60.15,59.93,59.96,1519218.0,53.2394,53.3192,53.1242,53.1508,1519218.0
2020-05-01 09:30:00,58.9,59.25,58.52,59.25,557091.0,52.2112,52.5214,51.8743,52.5214,557091.0
2020-05-01 09:35:00,59.25,59.28,59.03,59.21,245469.0,52.5214,52.548,52.3264,52.486,245469.0
2020-05-01 09:40:00,59.22,59.32,58.9,59.07,250161.0,52.4948,52.5835,52.2112,52.3619,250161.0
2020-05-01 09:45:00,59.07,59.14,58.79,59.0,181044.0,52.3619,52.4239,52.1137,52.2998,181044.0
2020-05-01 09:50:00,58.99,58.99,58.65,58.66,184984.0,52.291,52.291,51.9896,51.9984,184984.0
2020-05-01 09:55:00,58.66,58.91,58.65,58.83,154105.0,51.9984,52.22,51.9896,52.1491,154105.0
2020-05-01 10:00:00,58.83,59.13,58.83,58.91,260166.0,52.1491,52.4151,52.1491,52.22,260166.0
2020-05-01 10:05:00,58.9,59.04,58.84,58.86,138514.0,52.2112,52.3353,52.158,52.1757,138514.0
2020-05-01 10:10:00,58.86,58.87,58.65,58.86,209614.0,52.1757,52.1846,51.9896,52.1757,209614.0
2020-05-01 10:15:00,58.83,58.93,58.48,58.56,199420.0,52.1491,52.2378,51.8389,51.9098,199420.0
2020-05-01 10:20:00,58.56,58.67,58.48,58.55,130785.0,51.9098,52.0073,51.8389,51.9009,130785.0
2020-05-01 10:25:00,58.55,58.65,58.52,58.58,191266.0,51.9009,51.9896,51.8743,51.9275,191266.0
2020-05-01 10:30:00,58.58,58.62,58.31,58.49,278601.0,51.9275,51.963,51.6882,51.8477,278601.0
2020-05-01 10:35:00,58.49,58.75,58.47,58.55,216021.0,51.8477,52.0782,51.83,51.9009,216021.0
2020-05-01 10:40:00,58.55,58.64,58.47,58.56,118206.0,51.9009,51.9807,51.83,51.9098,118206.0
2020-05-01 10:45:00,58.56,58.69,58.54,58.65,111016.0,51.9098,52.025,51.8921,51.9896,111016.0
2020-05-01 10:50:00,58.66,58.71,58.57,58.58,145876.0,51.9984,52.0428,51.9186,51.9275,145876.0
2020-05-01 10:55:00,58.58,58.68,58.51,58.53,175493.0,51.9275,52.0162,51.8655,51.8832,175493.0
2020-05-01 11:00:00,58.53,58.55,58.47,58.49,135959.0,51.8832,51.9009,51.83,51.8477,135959.0
2020-05-01 11:05:00,58.48,58.54,58.44,58.49,110215.0,51.8389,51.8921,51.8034,51.8477,110215.0
2020-05-01 11:10:00,58.49,58.5,58.36,58.49,116072.0,51.8477,51.8566,51.7325,51.8477,116072.0
2020-05-01 11:15:00,58.49,58.5,58.27,58.3,235731.0,51.8477,51.8566,51.6527,51.6793,235731.0
2020-05-01 11:20:00,58.31,58.36,58.23,58.24,161081.0,51.6882,51.7325,51.6173,51.6261,161081.0
2020-05-01 11:25:00,58.25,58.33,58.22,58.24,93864.0,51.635,51.7059,51.6084,51.6261,93864.0
2020-05-01 11:30:00,58.23,58.26,58.12,58.24,171329.0,51.6173,51.6439,51.5198,51.6261,171329.0
2020-05-01 11:35:00,58.24,58.24,58.16,58.23,106478.0,51.6261,51.6261,51.5552,51.6173,106478.0
2020-05-01 11:40:00,58.23,58.24,58.13,58.13,118290.0,51.6173,51.6261,51.5286,51.5286,118290.0
2020-05-01 11:45:00,58.13,58.14,57.9,57.95,328443.0,51.5286,51.5375,51.3247,51.3691,328443.0
2020-05-01 11:50:00,57.95,57.96,57.81,57.88,140083.0,51.3691,51.3779,51.245,51.307,140083.0
2020-05-01 11:55:00,57.89,57.89,57.76,57.8,188266.0,51.3159,51.3159,51.2006,51.2361,188266.0
2020-05-01 12:00:00,57.8,57.8,57.64,57.7,247790.0,51.2361,51.2361,51.0943,51.1474,247790.0
2020-05-01 12:05:00,57.69,57.79,57.67,57.77,224723.0,51.1386,51.2272,51.1209,51.2095,224723.0
2020-05-01 12:10:00,57.77,57.97,57.77,57.94,181203.0,51.2095,51.3868,51.2095,51.3602,181203.0
2020-05-01 12:15:00,57.94,57.98,57.83,57.96,146788.0,51.3602,51.3957,51.2627,51.3779,146788.0
2020-05-01 12:20:00,57.96,58.0,57.93,57.95,118651.0,51.3779,51.4134,51.3513,51.3691,118651.0
2020-05-01 12:25:00,57.96,58.03,57.93,57.93,173924.0,51.3779,51.44,51.3513,51.3513,173924.0
2020-05-01 12:30:00,57.92,58.06,57.87,58.06,142819.0,51.3425,51.4666,51.2981,51.4666,142819.0
2020-05-01 12:35:00,58.05,58.07,57.88,57.92,191826.0,51.4577,51.4754,51.307,51.3425,191826.0
2020-05-01 12:40:00,57.92,57.94,57.76,57.81,172151.0,51.3425,51.3602,51.2006,51.245,172151.0
2020-05-01 12:45:00,57.82,57.93,57.81,57.9,85797.0,51.2538,51.3513,51.245,51.3247,85797.0
2020-05-01 12:50:00,57.91,57.96,57.85,57.9,71242.0,51.3336,51.3779,51.2804,51.3247,71242.0
2020-05-01 12:55:00,57.9,57.92,57.84,57.87,69402.0,51.3247,51.3425,51.2716,51.2981,69402.0
2020-05-01 13:00:00,57.87,57.99,57.86,57.97,101113.0,51.2981,51.4045,51.2893,51.3868,101113.0
2020-05-01 13:05:00,57.97,58.04,57.9,57.91,119534.0,51.3868,51.4488,51.3247,51.3336,119534.0
2020-05-01 13:10:00,57.91,57.94,57.81,57.81,89079.0,51.3336,51.3602,51.245,51.245,89079.0
2020-05-01 13:15:00,57.81,57.84,57.72,57.82,124325.0,51.245,51.2716,51.1652,51.2538,124325.0
2020-05-01 13:20:00,57.83,57.92,57.81,57.85,88336.0,51.2627,51.3425,51.245,51.2804,88336.0
2020-05-01 13:25:00,57.86,57.9,57.78,57.84,84101.0,51.2893,51.3247,51.2184,51.2716,84101.0
2020-05-01 13:30:00,57.84,57.94,57.8,57.86,84074.0,51.2716,51.3602,51.2361,51.2893,84074.0
2020-05-01 13:35:00,57.86,57.86,57.78,57.78,82461.0,51.2893,51.2893,51.2184,51.2184,82461.0
2020-05-01 13:40:00,57.78,57.84,57.76,57.8,96035.0,51.2184,51.2716,51.2006,51.2361,96035.0
2020-05-01 13:45:00,57.8,57.85,57.74,57.81,137715.0,51.2361,51.2804,51.1829,51.245,137715.0
2020-05-01 13:50:00,57.8,57.89,57.78,57.82,107914.0,51.2361,51.3159,51.2184,51.2538,107914.0
2020-05-01 13:55:00,57.82,57.89,57.81,57.89,134666.0,51.2538,51.3159,51.245,51.3159,134666.0
2020-05-01 14:00:00,57.88,57.94,57.77,57.9,139684.0,51.307,51.3602,51.2095,51.3247,139684.0
2020-05-01 14:05:00,57.9,57.92,57.73,57.74,143297.0,51.3247,51.3425,51.174,51.1829,143297.0
2020-05-01 14:10:00,57.73,57.78,57.71,57.73,133644.0,51.174,51.2184,51.1563,51.174,133644.0
2020-05-01 14:15:00,57.74,57.8,57.71,57.79,142384.0,51.1829,51.2361,51.1563,51.2272,142384.0
2020-05-01 14:20:00,57.79,57.95,57.78,57.94,94606.0,51.2272,51.3691,51.2184,51.3602,94606.0
2020-05-01 14:25:00,57.94,57.95,57.84,57.91,105590.0,51.3602,51.3691,51.2716,51.3336,105590.0
2020-05-01 14:30:00,57.91,57.91,57.84,57.85,87033.0,51.3336,51.3336,51.2716,51.2804,87033.0
2020-05-01 14:35:00,57.85,57.97,57.83,57.96,82540.0,51.2804,51.3868,51.2627,51.3779,82540.0
2020-05-01 14:40:00,57.95,57.98,57.87,57.87,80267.0,51.3691,51.3957,51.2981,51.2981,80267.0
2020-05-01 14:45:00,57.87,58.03,57.85,57.99,111898.0,51.2981,51.44,51.2804,51.4045,111898.0
2020-05-01 14:50:00,57.97,57.98,57.89,57.97,91110.0,51.3868,51.3957,51.3159,51.3868,91110.0
2020-05-01 14:55:00,57.98,58.02,57.95,58.0,98838.0,51.3957,51.4311,51.3691,51.4134,98838.0
2020-05-01 15:00:00,58.0,58.09,57.92,57.95,188779.0,51.4134,51.4932,51.3425,51.3691,188779.0
2020-05-01 15:05:00,57.94,57.96,57.84,57.85,214538.0,51.3602,51.3779,51.2716,51.2804,214538.0
2020-05-01 15:10:00,57.85,57.95,57.82,57.83,166746.0,51.2804,51.3691,51.2538,51.2627,166746.0
2020-05-01 15:15:00,57.83,57.92,57.81,57.9,150043.0,51.2627,51.3425,51.245,51.3247,150043.0
2020-05-01 15:20:00,57.9,57.94,57.81,57.84,134619.0,51.3247,51.3602,51.245,51.2716,134619.0
2020-05-01 15:25:00,57.84,57.84,57.75,57.76,165765.0,51.2716,51.2716,51.1918,51.2006,165765.0
2020-05-01 15:30:00,57.76,57.8,57.65,57.67,299198.0,51.2006,51.2361,51.1031,51.1209,299198.0
2020-05-01 15:35:00,57.68,57.71,57.52,57.61,326460.0,51.1297,51.1563,50.9879,51.0677,326460.0
2020-05-01 15:40:00,57.61,57.69,57.46,57.59,390024.0,51.0677,51.1386,50.9347,51.0499,390024.0
2020-05-01 15:45:00,57.58,57.63,57.39,57.59,559508.0,51.0411,51.0854,50.8727,51.0499,559508.0
2020-05-01 15:50:00,57.59,57.62,57.31,57.32,806208.0,51.0499,51.0765,50.8017,50.8106,806208.0
2020-05-01 15:55:00,57.32,57.52,57.31,57.51,1694127.0,50.8106,50.9879,50.8017,50.979,1694127.0
2020-05-04 09:30:00,57.12,57.15,56.31,57.03,968833.0,50.6333,50.6599,49.9153,50.5535,968833.0
2020-05-04 09:35:00,57.03,57.2,56.76,57.04,404721.0,50.5535,50.7042,50.3142,50.5624,404721.0
2020-05-04 09:40:00,57.05,57.25,56.99,57.05,291186.0,50.5713,50.7486,50.5181,50.5713,291186.0
2020-05-04 09:45:00,57.05,57.12,56.92,57.02,232586.0,50.5713,50.6333,50.456,50.5447,232586.0
2020-05-04 09:50:00,57.02,57.33,57.02,57.14,216338.0,50.5447,50.8195,50.5447,50.651,216338.0
2020-05-04 09:55:00,57.14,57.25,57.03,57.09,247006.0,50.651,50.7486,50.5535,50.6067,247006.0
2020-05-04 10:00:00,57.08,57.17,57.0,57.02,234566.0,50.5979,50.6776,50.5269,50.5447,234566.0
2020-05-04 10:05:00,57.02,57.18,57.01,57.11,283615.0,50.5447,50.6865,50.5358,50.6245,283615.0
2020-05-04 10:10:00,57.11,57.34,57.06,57.23,244098.0,50.6245,50.8283,50.5801,50.7308,244098.0
2020-05-04 10:15:00,57.23,57.32,57.15,57.19,170351.0,50.7308,50.8106,50.6599,50.6954,170351.0
2020-05-04 10:20:00,57.19,57.24,57.12,57.12,213172.0,50.6954,50.7397,50.6333,50.6333,213172.0
2020-05-04 10:25:00,57.13,57.18,57.03,57.13,390925.0,50.6422,50.6865,50.5535,50.6422,390925.0
2020-05-04 10:30:00,57.13,57.19,56.95,56.97,239796.0,50.6422,50.6954,50.4826,50.5003,239796.0
2020-05-04 10:35:00,56.98,57.1,56.96,57.1,214109.0,50.5092,50.6156,50.4915,50.6156,214109.0
2020-05-04 10:40:00,57.09,57.37,57.04,57.31,216361.0,50.6067,50.8549,50.5624,50.8017,216361.0
2020-05-04 10:45:00,57.31,57.4,57.28,57.34,165956.0,50.8017,50.8815,50.7751,50.8283,165956.0
2020-05-04 10:50:00,57.35,57.36,57.21,57.32,155528.0,50.8372,50.8461,50.7131,50.8106,155528.0
2020-05-04 10:55:00,57.31,57.34,57.11,57.11,151676.0,50.8017,50.8283,50.6245,50.6245,151676.0
2020-05-04 11:00:00,57.11,57.24,57.08,57.17,226738.0,50.6245,50.7397,50.5979,50.6776,226738.0
2020-05-04 11:05:00,57.16,57.29,57.12,57.17,147655.0,50.6688,50.784,50.6333,50.6776,147655.0
2020-05-04 11:10:00,57.16,57.25,57.11,57.13,203321.0,50.6688,50.7486,50.6245,50.6422,203321.0
2020-05-04 11:15:00,57.13,57.15,57.02,57.05,193946.0,50.6422,50.6599,50.5447,50.5713,193946.0
2020-05-04 11:20:00,57.05,57.24,57.04,57.24,166890.0,50.5713,50.7397,50.5624,50.7397,166890.0
2020-05-04 11:25:00,57.24,57.25,57.06,57.08,148696.0,50.7397,50.7486,50.5801,50.5979,148696.0
2020-05-04 11:30:00,57.08,57.17,57.08,57.16,173968.0,50.5979,50.6776,50.5979,50.6688,173968.0
2020-05-04 11:35:00,57.16,57.25,57.13,57.21,139355.0,50.6688,50.7486,50.6422,50.7131,139355.0
2020-05-04 11:40:00,57.22,57.29,57.19,57.27,169209.0,50.722,50.784,50.6954,50.7663,169209.0
2020-05-04 11:45:00,57.28,57.38,57.24,57.35,369419.0,50.7751,50.8638,50.7397,50.8372,369419.0
2020-05-04 11:50:00,57.36,57.44,57.3,57.43,171251.0,50.8461,50.917,50.7929,50.9081,171251.0
2020-05-04 11:55:00,57.42,57.43,57.31,57.35,116001.0,50.8992,50.9081,50.8017,50.8372,116001.0
2020-05-04 12:00:00,57.34,57.45,57.34,57.42,110077.0,50.8283,50.9258,50.8283,50.8992,110077.0
2020-05-04 12:05:00,57.42,57.44,57.33,57.36,89513.0,50.8992,50.917,50.8195,50.8461,89513.0
2020-05-04 12:10:00,57.36,57.36,57.21,57.25,136156.0,50.8461,50.8461,50.7131,50.7486,136156.0
2020-05-04 12:15:00,57.25,57.28,57.22,57.26,78483.0,50.7486,50.7751,50.722,50.7574,78483.0
2020-05-04 12:20:00,57.26,57.31,57.21,57.23,120689.0,50.7574,50.8017,50.7131,50.7308,120689.0
2020-05-04 12:25:00,57.23,57.28,57.19,57.27,75887.0,50.7308,50.7751,50.6954,50.7663,75887.0
2020-05-04 12:30:00,57.28,57.3,57.1,57.11,109371.0,50.7751,50.7929,50.6156,50.6245,109371.0
2020-05-04 12:35:00,57.11,57.12,56.98,57.0,157036.0,50.6245,50.6333,50.5092,50.5269,157036.0
2020-05-04 12:40:00,57.0,57.02,56.93,56.94,108388.0,50.5269,50.5447,50.4649,50.4738,108388.0
2020-05-04 12:45:00,56.95,56.96,56.86,56.89,161679.0,50.4826,50.4915,50.4028,50.4294,161679.0
2020-05-04 12:50:00,56.89,56.9,56.83,56.84,138191.0,50.4294,50.4383,50.3762,50.3851,138191.0
2020-05-04 12:55:00,56.83,56.85,56.77,56.82,140101.0,50.3762,50.394,50.3231,50.3674,140101.0
2020-05-04 13:00:00,56.82,56.88,56.78,56.87,112540.0,50.3674,50.4206,50.3319,50.4117,112540.0
2020-05-04 13:05:00,56.85,56.98,56.82,56.98,141987.0,50.394,50.5092,50.3674,50.5092,141987.0
2020-05-04 13:10:00,56.96,56.96,56.81,56.87,121636.0,50.4915,50.4915,50.3585,50.4117,121636.0
2020-05-04 13:15:00,56.87,56.9,56.73,56.89,338167.0,50.4117,50.4383,50.2876,50.4294,338167.0
2020-05-04 13:20:00,56.89,56.89,56.8,56.83,95405.0,50.4294,50.4294,50.3497,50.3762,95405.0
2020-05-04 13:25:00,56.83,56.87,56.79,56.87,111316.0,50.3762,50.4117,50.3408,50.4117,111316.0
2020-05-04 13:30:00,56.87,56.94,56.87,56.92,115831.0,50.4117,50.4738,50.4117,50.456,115831.0
2020-05-04 13:35:00,56.92,56.96,56.91,56.93,77315.0,50.456,50.4915,50.4472,50.4649,77315.0
2020-05-04 13:40:00,56.93,56.97,56.88,56.91,87107.0,50.4649,50.5003,50.4206,50.4472,87107.0
2020-05-04 13:45:00,56.91,56.98,56.9,56.97,67536.0,50.4472,50.5092,50.4383,50.5003,67536.0
2020-05-04 13:50:00,56.98,56.99,56.95,56.98,88286.0,50.5092,50.5181,50.4826,50.5092,88286.0
2020-05-04 13:55:00,56.98,57.05,56.97,57.03,85192.0,50.5092,50.5713,50.5003,50.5535,85192.0
2020-05-04 14:00:00,57.03,57.07,57.0,57.04,114247.0,50.5535,50.589,50.5269,50.5624,114247.0
2020-05-04 14:05:00,57.04,57.1,57.02,57.09,99100.0,50.5624,50.6156,50.5447,50.6067,99100.0
2020-05-04 14:10:00,57.1,57.21,57.09,57.17,96152.0,50.6156,50.7131,50.6067,50.6776,96152.0
2020-05-04 14:15:00,57.17,57.21,57.11,57.17,89365.0,50.6776,50.7131,50.6245,50.6776,89365.0
2020-05-04 14:20:00,57.17,57.18,57.12,57.15,61247.0,50.6776,50.6865,50.6333,50.6599,61247.0
2020-05-04 14:25:00,57.14,57.15,57.08,57.14,92892.0,50.651,50.6599,50.5979,50.651,92892.0
2020-05-04 14:30:00,57.13,57.2,57.04,57.05,98674.0,50.6422,50.7042,50.5624,50.5713,98674.0
2020-05-04 14:35:00,57.05,57.1,57.0,57.03,96855.0,50.5713,50.6156,50.5269,50.5535,96855.0
2020-05-04 14:40:00,57.03,57.08,57.01,57.02,77569.0,50.5535,50.5979,50.5358,50.5447,77569.0
2020-05-04 14:45:00,57.02,57.15,57.0,57.15,86520.0,50.5447,50.6599,50.5269,50.6599,86520.0
2020-05-04 14:50:00,57.15,57.21,57.12,57.17,139631.0,50.6599,50.7131,50.6333,50.6776,139631.0
2020-05-04 14:55:00,57.17,57.2,57.12,57.19,151915.0,50.6776,50.7042,50.6333,50.6954,151915.0
2020-05-04 15:00:00,57.19,57.27,57.17,57.23,174162.0,50.6954,50.7663,50.6776,50.7308,174162.0
2020-05-04 15:05:00,57.24,57.29,57.16,57.28,107234.0,50.7397,50.784,50.6688,50.7751,107234.0
2020-05-04 15:10:00,57.28,57.4,57.28,57.35,137026.0,50.7751,50.8815,50.7751,50.8372,137026.0
2020-05-04 15:15:00,57.35,57.46,57.3,57.46,96322.0,50.8372,50.9347,50.7929,50.9347,96322.0
2020-05-04 15:20:00,57.46,57.57,57.45,57.55,142929.0,50.9347,51.0322,50.9258,51.0145,142929.0
2020-05-04 15:25:00,57.55,57.71,57.51,57.67,241512.0,51.0145,51.1563,50.979,51.1209,241512.0
2020-05-04 15:30:00,57.67,57.74,57.58,57.73,207411.0,51.1209,51.1829,51.0411,51.174,207411.0
2020-05-04 15:35:00,57.74,57.75,57.64,57.68,170585.0,51.1829,51.1918,51.0943,51.1297,170585.0
2020-05-04 15:40:00,57.69,57.84,57.69,57.75,159508.0,51.1386,51.2716,51.1386,51.1918,159508.0
2020-05-04 15:45:00,57.75,57.85,57.74,57.85,192109.0,51.1918,51.2804,51.1829,51.2804,192109.0
2020-05-04 15:50:00,57.84,57.91,57.72,57.91,478143.0,51.2716,51.3336,51.1652,51.3336,478143.0
2020-05-04 15:55:00,57.91,58.07,57.89,57.99,649370.0,51.3336,51.4754,51.3159,51.4045,649370.0
2020-05-05 09:30:00,58.7,58.88,58.5,58.82,767297.0,52.0339,52.1934,51.8566,52.1403,767297.0
2020-05-05 09:35:00,58.83,59.05,58.79,58.86,313903.0,52.1491,52.3441,52.1137,52.1757,313903.0
2020-05-05 09:40:00,58.85,58.94,58.72,58.73,255396.0,52.1669,52.2466,52.0516,52.0605,255396.0
2020-05-05 09:45:00,58.73,59.0,58.72,59.0,227242.0,52.0605,52.2998,52.0516,52.2998,227242.0
2020-05-05 09:50:00,59.0,59.03,58.78,58.91,168037.0,52.2998,52.3264,52.1048,52.22,168037.0
2020-05-05 09:55:00,58.9,58.95,58.8,58.94,202464.0,52.2112,52.2555,52.1225,52.2466,202464.0
2020-05-05 10:00:00,58.94,59.08,58.92,58.96,217042.0,52.2466,52.3707,52.2289,52.2644,217042.0
2020-05-05 10:05:00,58.97,59.0,58.86,58.89,165591.0,52.2732,52.2998,52.1757,52.2023,165591.0
2020-05-05 10:10:00,58.89,58.89,58.72,58.73,195965.0,52.2023,52.2023,52.0516,52.0605,195965.0
2020-05-05 10:15:00,58.72,58.97,58.72,58.94,167616.0,52.0516,52.2732,52.0516,52.2466,167616.0
2020-05-05 10:20:00,58.94,58.96,58.78,58.81,230871.0,52.2466,52.2644,52.1048,52.1314,230871.0
2020-05-05 10:25:00,58.81,58.84,58.63,58.67,245095.0,52.1314,52.158,51.9718,52.0073,245095.0
2020-05-05 10:30:00,58.68,58.72,58.57,58.59,149055.0,52.0162,52.0516,51.9186,51.9364,149055.0
2020-05-05 10:35:00,58.59,58.77,58.58,58.76,174351.0,51.9364,52.0959,51.9275,52.0871,174351.0
2020-05-05 10:40:00,58.77,58.94,58.68,58.88,197243.0,52.0959,52.2466,52.0162,52.1934,197243.0
2020-05-05 10:45:00,58.88,58.94,58.79,58.85,144688.0,52.1934,52.2466,52.1137,52.1669,144688.0
2020-05-05 10:50:00,58.85,58.87,58.75,58.78,85289.0,52.1669,52.1846,52.0782,52.1048,85289.0
2020-05-05 10:55:00,58.79,58.87,58.74,58.82,106482.0,52.1137,52.1846,52.0693,52.1403,106482.0
2020-05-05 11:00:00,58.83,58.87,58.78,58.84,112920.0,52.1491,52.1846,52.1048,52.158,112920.0
2020-05-05 11:05:00,58.84,58.87,58.8,58.81,122703.0,52.158,52.1846,52.1225,52.1314,122703.0
2020-05-05 11:10:00,58.81,58.84,58.77,58.79,95535.0,52.1314,52.158,52.0959,52.1137,95535.0
2020-05-05 11:15:00,58.8,58.84,58.75,58.83,114046.0,52.1225,52.158,52.0782,52.1491,114046.0
2020-05-05 11:20:00,58.83,58.94,58.79,58.92,115286.0,52.1491,52.2466,52.1137,52.2289,115286.0
2020-05-05 11:25:00,58.92,58.94,58.81,58.88,130195.0,52.2289,52.2466,52.1314,52.1934,130195.0
2020-05-05 11:30:00,58.89,58.91,58.81,58.85,117500.0,52.2023,52.22,52.1314,52.1669,117500.0
2020-05-05 11:35:00,58.85,58.92,58.8,58.81,137613.0,52.1669,52.2289,52.1225,52.1314,137613.0
2020-05-05 11:40:00,58.81,58.98,58.81,58.97,91145.0,52.1314,52.2821,52.1314,52.2732,91145.0
2020-05-05 11:45:00,58.96,59.02,58.95,58.97,101836.0,52.2644,52.3175,52.2555,52.2732,101836.0
2020-05-05 11:50:00,58.97,59.0,58.94,58.95,93643.0,52.2732,52.2998,52.2466,52.2555,93643.0
2020-05-05 11:55:00,58.96,59.0,58.94,58.98,87423.0,52.2644,52.2998,52.2466,52.2821,87423.0
2020-05-05 12:00:00,58.99,59.07,58.98,59.01,179986.0,52.291,52.3619,52.2821,52.3087,179986.0
2020-05-05 12:05:00,59.01,59.08,58.99,59.07,96027.0,52.3087,52.3707,52.291,52.3619,96027.0
2020-05-05 12:10:00,59.07,59.08,59.03,59.05,62989.0,52.3619,52.3707,52.3264,52.3441,62989.0
2020-05-05 12:15:00,59.04,59.09,59.03,59.06,116431.0,52.3353,52.3796,52.3264,52.353,116431.0
2020-05-05 12:20:00,59.06,59.06,58.93,58.94,152835.0,52.353,52.353,52.2378,52.2466,152835.0
2020-05-05 12:25:00,58.95,58.97,58.87,58.89,123715.0,52.2555,52.2732,52.1846,52.2023,123715.0
2020-05-05 12:30:00,58.89,58.96,58.89,58.9,108109.0,52.2023,52.2644,52.2023,52.2112,108109.0
2020-05-05 12:35:00,58.91,58.92,58.84,58.91,95086.0,52.22,52.2289,52.158,52.22,95086.0
2020-05-05 12:40:00,58.91,58.93,58.76,58.81,122503.0,52.22,52.2378,52.0871,52.1314,122503.0
2020-05-05 12:45:00,58.82,58.86,58.79,58.82,94541.0,52.1403,52.1757,52.1137,52.1403,94541.0
2020-05-05 12:50:00,58.82,58.91,58.8,58.9,77484.0,52.1403,52.22,52.1225,52.2112,77484.0
2020-05-05 12:55:00,58.9,58.91,58.83,58.86,99555.0,52.2112,52.22,52.1491,52.1757,99555.0
2020-05-05 13:00:00,58.87,59.02,58.86,58.96,128835.0,52.1846,52.3175,52.1757,52.2644,128835.0
2020-05-05 13:05:00,58.95,59.01,58.91,58.96,171908.0,52.2555,52.3087,52.22,52.2644,171908.0
2020-05-05 13:10:00,58.96,59.04,58.95,58.99,98145.0,52.2644,52.3353,52.2555,52.291,98145.0
2020-05-05 13:15:00,59.0,59.06,58.98,59.0,89738.0,52.2998,52.353,52.2821,52.2998,89738.0
2020-05-05 13:20:00,58.99,59.01,58.94,58.99,83832.0,52.291,52.3087,52.2466,52.291,83832.0
2020-05-05 13:25:00,59.0,59.09,58.99,59.07,85756.0,52.2998,52.3796,52.291,52.3619,85756.0
2020-05-05 13:30:00,59.07,59.15,59.06,59.12,111336.0,52.3619,52.4328,52.353,52.4062,111336.0
2020-05-05 13:35:00,59.13,59.13,59.07,59.07,118727.0,52.4151,52.4151,52.3619,52.3619,118727.0
2020-05-05 13:40:00,59.07,59.12,59.03,59.1,103726.0,52.3619,52.4062,52.3264,52.3885,103726.0
2020-05-05 13:45:00,59.11,59.22,59.09,59.18,132386.0,52.3973,52.4948,52.3796,52.4594,132386.0
2020-05-05 13:50:00,59.19,59.23,59.15,59.17,94709.0,52.4682,52.5037,52.4328,52.4505,94709.0
2020-05-05 13:55:00,59.16,59.19,59.13,59.19,78106.0,52.4416,52.4682,52.4151,52.4682,78106.0
2020-05-05 14:00:00,59.19,59.19,59.03,59.04,120508.0,52.4682,52.4682,52.3264,52.3353,120508.0
2020-05-05 14:05:00,59.03,59.1,59.01,59.05,109848.0,52.3264,52.3885,52.3087,52.3441,109848.0
2020-05-05 14:10:00,59.04,59.16,59.02,59.13,139520.0,52.3353,52.4416,52.3175,52.4151,139520.0
2020-05-05 14:15:00,59.12,59.18,59.09,59.15,155500.0,52.4062,52.4594,52.3796,52.4328,155500.0
2020-05-05 14:20:00,59.15,59.16,59.1,59.15,78878.0,52.4328,52.4416,52.3885,52.4328,78878.0
2020-05-05 14:25:00,59.15,59.17,59.09,59.1,96787.0,52.4328,52.4505,52.3796,52.3885,96787.0
2020-05-05 14:30:00,59.1,59.15,59.06,59.09,80050.0,52.3885,52.4328,52.353,52.3796,80050.0
2020-05-05 14:35:00,59.09,59.13,59.05,59.06,77378.0,52.3796,52.4151,52.3441,52.353,77378.0
2020-05-05 14:40:00,59.05,59.11,59.04,59.09,74223.0,52.3441,52.3973,52.3353,52.3796,74223.0
2020-05-05 14:45:00,59.1,59.15,59.05,59.14,80636.0,52.3885,52.4328,52.3441,52.4239,80636.0
2020-05-05 14:50:00,59.15,59.21,59.14,59.21,88978.0,52.4328,52.486,52.4239,52.486,88978.0
2020-05-05 14:55:00,59.21,59.25,59.18,59.24,117696.0,52.486,52.5214,52.4594,52.5126,117696.0
2020-05-05 15:00:00,59.23,59.24,59.18,59.21,71782.0,52.5037,52.5126,52.4594,52.486,71782.0
2020-05-05 15:05:00,59.21,59.25,59.18,59.25,115711.0,52.486,52.5214,52.4594,52.5214,115711.0
2020-05-05 15:10:00,59.25,59.3,59.23,59.29,97041.0,52.5214,52.5657,52.5037,52.5569,97041.0
2020-05-05 15:15:00,59.29,59.29,59.0,59.06,302013.0,52.5569,52.5569,52.2998,52.353,302013.0
2020-05-05 15:20:00,59.06,59.11,59.02,59.05,217909.0,52.353,52.3973,52.3175,52.3441,217909.0
2020-05-05 15:25:00,59.05,59.11,58.73,58.75,228967.0,52.3441,52.3973,52.0605,52.0782,228967.0
2020-05-05 15:30:00,58.75,58.87,58.68,58.75,433180.0,52.0782,52.1846,52.0162,52.0782,433180.0
2020-05-05 15:35:00,58.74,58.76,58.47,58.55,496925.0,52.0693,52.0871,51.83,51.9009,496925.0
2020-05-05 15:40:00,58.55,58.62,58.35,58.6,333981.0,51.9009,51.963,51.7236,51.9452,333981.0
2020-05-05 15:45:00,58.6,58.84,58.54,58.81,404742.0,51.9452,52.158,51.8921,52.1314,404742.0
2020-05-05 15:50:00,58.81,58.93,58.76,58.76,339665.0,52.1314,52.2378,52.0871,52.0871,339665.0
2020-05-05 15:55:00,58.76,58.87,58.68,58.76,1084832.0,52.0871,52.1846,52.0162,52.0871,1084832.0
2020-05-06 09:30:00,59.04,59.53,58.94,59.5,695382.0,52.6271,53.0639,52.538,53.0371,695382.0
2020-05-06 09:35:00,59.49,59.6,59.46,59.53,326953.0,53.0282,53.1263,53.0015,53.0639,326953.0
2020-05-06 09:40:00,59.53,59.67,59.33,59.41,231618.0,53.0639,53.1887,52.8856,52.9569,231618.0
2020-05-06 09:45:00,59.42,59.55,59.39,59.46,158450.0,52.9658,53.0817,52.9391,53.0015,158450.0
2020-05-06 09:50:00,59.45,59.49,59.29,59.31,242264.0,52.9926,53.0282,52.85,52.8678,242264.0
2020-05-06 09:55:00,59.3,59.3,59.04,59.15,246415.0,52.8589,52.8589,52.6271,52.7252,246415.0
2020-05-06 10:00:00,59.16,59.3,59.07,59.09,185109.0,52.7341,52.8589,52.6538,52.6717,185109.0
2020-05-06 10:05:00,59.08,59.24,59.03,59.09,168067.0,52.6628,52.8054,52.6182,52.6717,168067.0
2020-05-06 10:10:00,59.09,59.27,59.08,59.23,139491.0,52.6717,52.8321,52.6628,52.7965,139491.0
2020-05-06 10:15:00,59.24,59.29,59.11,59.22,119787.0,52.8054,52.85,52.6895,52.7876,119787.0
2020-05-06 10:20:00,59.21,59.29,59.15,59.26,124474.0,52.7786,52.85,52.7252,52.8232,124474.0
2020-05-06 10:25:00,59.26,59.43,59.21,59.43,107974.0,52.8232,52.9747,52.7786,52.9747,107974.0
2020-05-06 10:30:00,59.43,59.58,59.42,59.57,168676.0,52.9747,53.1085,52.9658,53.0995,168676.0
2020-05-06 10:35:00,59.57,59.58,59.41,59.43,149625.0,53.0995,53.1085,52.9569,52.9747,149625.0
2020-05-06 10:40:00,59.42,59.68,59.39,59.67,175989.0,52.9658,53.1976,52.9391,53.1887,175989.0
2020-05-06 10:45:00,59.67,59.87,59.66,59.85,260115.0,53.1887,53.367,53.1798,53.3491,260115.0
2020-05-06 10:50:00,59.86,59.95,59.85,59.9,245028.0,53.358,53.4383,53.3491,53.3937,245028.0
2020-05-06 10:55:00,59.89,59.9,59.77,59.78,143176.0,53.3848,53.3937,53.2778,53.2867,143176.0
2020-05-06 11:00:00,59.77,59.9,59.76,59.77,109175.0,53.2778,53.3937,53.2689,53.2778,109175.0
2020-05-06 11:05:00,59.78,59.8,59.63,59.69,200501.0,53.2867,53.3046,53.153,53.2065,200501.0
2020-05-06 11:10:00,59.7,59.79,59.63,59.65,190015.0,53.2154,53.2956,53.153,53.1708,190015.0
2020-05-06 11:15:00,59.65,59.69,59.57,59.62,124683.0,53.1708,53.2065,53.0995,53.1441,124683.0
2020-05-06 11:20:00,59.62,59.66,59.52,59.54,132892.0,53.1441,53.1798,53.055,53.0728,132892.0
2020-05-06 11:25:00,59.54,59.63,59.51,59.57,153275.0,53.0728,53.153,53.0461,53.0995,153275.0
2020-05-06 11:30:00,59.58,59.65,59.53,59.54,144809.0,53.1085,53.1708,53.0639,53.0728,144809.0
2020-05-06 11:35:00,59.56,59.72,59.52,59.69,101113.0,53.0906,53.2332,53.055,53.2065,101113.0
2020-05-06 11:40:00,59.69,59.71,59.53,59.55,78638.0,53.2065,53.2243,53.0639,53.0817,78638.0
2020-05-06 11:45:00,59.55,59.61,59.5,59.54,92255.0,53.0817,53.1352,53.0371,53.0728,92255.0
2020-05-06 11:50:00,59.52,59.53,59.4,59.48,138122.0,53.055,53.0639,52.948,53.0193,138122.0
2020-05-06 11:55:00,59.47,59.55,59.45,59.53,69491.0,53.0104,53.0817,52.9926,53.0639,69491.0
2020-05-06 12:00:00,59.51,59.62,59.47,59.6,148069.0,53.0461,53.1441,53.0104,53.1263,148069.0
2020-05-06 12:05:00,59.6,59.61,59.41,59.49,84217.0,53.1263,53.1352,52.9569,53.0282,84217.0
2020-05-06 12:10:00,59.49,59.55,59.45,59.53,64731.0,53.0282,53.0817,52.9926,53.0639,64731.0
2020-05-06 12:15:00,59.53,59.62,59.52,59.6,99490.0,53.0639,53.1441,53.055,53.1263,99490.0
2020-05-06 12:20:00,59.59,59.63,59.55,59.62,72942.0,53.1174,53.153,53.0817,53.1441,72942.0
2020-05-06 12:25:00,59.63,59.63,59.56,59.59,96018.0,53.153,53.153,53.0906,53.1174,96018.0
2020-05-06 12:30:00,59.58,59.65,59.55,59.61,83404.0,53.1085,53.1708,53.0817,53.1352,83404.0
2020-05-06 12:35:00,59.6,59.64,59.54,59.6,80334.0,53.1263,53.1619,53.0728,53.1263,80334.0
2020-05-06 12:40:00,59.61,59.62,59.53,59.54,78471.0,53.1352,53.1441,53.0639,53.0728,78471.0
2020-05-06 12:45:00,59.54,59.66,59.54,59.66,65132.0,53.0728,53.1798,53.0728,53.1798,65132.0
2020-05-06 12:50:00,59.65,59.67,59.6,59.63,54287.0,53.1708,53.1887,53.1263,53.153,54287.0
2020-05-06 12:55:00,59.63,59.67,59.58,59.62,113536.0,53.153,53.1887,53.1085,53.1441,113536.0
2020-05-06 13:00:00,59.62,59.66,59.57,59.62,126359.0,53.1441,53.1798,53.0995,53.1441,126359.0
2020-05-06 13:05:00,59.62,59.62,59.51,59.6,99261.0,53.1441,53.1441,53.0461,53.1263,99261.0
2020-05-06 13:10:00,59.59,59.72,59.56,59.66,69650.0,53.1174,53.2332,53.0906,53.1798,69650.0
2020-05-06 13:15:00,59.66,59.75,59.63,59.73,116257.0,53.1798,53.26,53.153,53.2422,116257.0
2020-05-06 13:20:00,59.75,59.76,59.54,59.67,128487.0,53.26,53.2689,53.0728,53.1887,128487.0
2020-05-06 13:25:00,59.67,59.74,59.63,59.72,98340.0,53.1887,53.2511,53.153,53.2332,98340.0
2020-05-06 13:30:00,59.72,59.75,59.67,59.68,79638.0,53.2332,53.26,53.1887,53.1976,79638.0
2020-05-06 13:35:00,59.7,59.79,59.65,59.79,133876.0,53.2154,53.2956,53.1708,53.2956,133876.0
2020-05-06 13:40:00,59.79,59.8,59.73,59.79,79300.0,53.2956,53.3046,53.2422,53.2956,79300.0
2020-05-06 13:45:00,59.79,59.83,59.77,59.78,135908.0,53.2956,53.3313,53.2778,53.2867,135908.0
2020-05-06 13:50:00,59.79,59.87,59.78,59.8,96573.0,53.2956,53.367,53.2867,53.3046,96573.0
2020-05-06 13:55:00,59.81,59.82,59.75,59.76,234031.0,53.3135,53.3224,53.26,53.2689,234031.0
2020-05-06 14:00:00,59.77,59.77,59.59,59.65,173717.0,53.2778,53.2778,53.1174,53.1708,173717.0
2020-05-06 14:05:00,59.64,59.65,59.57,59.6,116409.0,53.1619,53.1708,53.0995,53.1263,116409.0
2020-05-06 14:10:00,59.59,59.61,59.46,59.48,125535.0,53.1174,53.1352,53.0015,53.0193,125535.0
2020-05-06 14:15:00,59.48,59.55,59.48,59.51,59094.0,53.0193,53.0817,53.0193,53.0461,59094.0
2020-05-06 14:20:00,59.51,59.72,59.49,59.67,219357.0,53.0461,53.2332,53.0282,53.1887,219357.0
2020-05-06 14:25:00,59.67,59.72,59.57,59.57,82819.0,53.1887,53.2332,53.0995,53.0995,82819.0
2020-05-06 14:30:00,59.57,59.66,59.5,59.59,91845.0,53.0995,53.1798,53.0371,53.1174,91845.0
2020-05-06 14:35:00,59.59,59.61,59.53,59.6,87231.0,53.1174,53.1352,53.0639,53.1263,87231.0
2020-05-06 14:40:00,59.6,59.64,59.52,59.62,98422.0,53.1263,53.1619,53.055,53.1441,98422.0
2020-05-06 14:45:00,59.61,59.68,59.6,59.65,206494.0,53.1352,53.1976,53.1263,53.1708,206494.0
2020-05-06 14:50:00,59.64,59.68,59.61,59.66,67531.0,53.1619,53.1976,53.1352,53.1798,67531.0
2020-05-06 14:55:00,59.66,59.66,59.5,59.52,107827.0,53.1798,53.1798,53.0371,53.055,107827.0
2020-05-06 15:00:00,59.52,59.57,59.47,59.54,152540.0,53.055,53.0995,53.0104,53.0728,152540.0
2020-05-06 15:05:00,59.54,59.6,59.51,59.6,160378.0,53.0728,53.1263,53.0461,53.1263,160378.0
2020-05-06 15:10:00,59.59,59.66,59.5,59.55,91189.0,53.1174,53.1798,53.0371,53.0817,91189.0
2020-05-06 15:15:00,59.54,59.63,59.53,59.62,166378.0,53.0728,53.153,53.0639,53.1441,166378.0
2020-05-06 15:20:00,59.63,59.68,59.61,59.62,143232.0,53.153,53.1976,53.1352,53.1441,143232.0
2020-05-06 15:25:00,59.63,59.68,59.61,59.66,184512.0,53.153,53.1976,53.1352,53.1798,184512.0
2020-05-06 15:30:00,59.66,59.66,59.41,59.42,351625.0,53.1798,53.1798,52.9569,52.9658,351625.0
2020-05-06 15:35:00,59.43,59.47,59.3,59.37,188662.0,52.9747,53.0104,52.8589,52.9213,188662.0
2020-05-06 15:40:00,59.37,59.42,59.27,59.36,205266.0,52.9213,52.9658,52.8321,52.9123,205266.0
2020-05-06 15:45:00,59.37,59.37,59.08,59.11,263279.0,52.9213,52.9213,52.6628,52.6895,263279.0
2020-05-06 15:50:00,59.1,59.39,59.05,59.33,477817.0,52.6806,52.9391,52.636,52.8856,477817.0
2020-05-06 15:55:00,59.32,59.36,59.18,59.19,665801.0,52.8767,52.9123,52.7519,52.7608,665801.0
2020-05-07 09:30:00,59.93,60.1,59.77,59.82,601634.0,53.4204,53.572,53.2778,53.3224,601634.0
2020-05-07 09:35:00,59.81,59.83,59.3,59.3,357054.0,53.3135,53.3313,52.8589,52.8589,357054.0
2020-05-07 09:40:00,59.3,59.48,59.09,59.3,420931.0,52.8589,53.0193,52.6717,52.8589,420931.0
2020-05-07 09:45:00,59.29,59.35,59.16,59.19,170432.0,52.85,52.9034,52.7341,52.7608,170432.0
2020-05-07 09:50:00,59.19,59.31,59.13,59.27,184997.0,52.7608,52.8678,52.7073,52.8321,184997.0
2020-05-07 09:55:00,59.27,59.37,59.22,59.36,189451.0,52.8321,52.9213,52.7876,52.9123,189451.0
2020-05-07 10:00:00,59.36,59.37,59.24,59.33,136387.0,52.9123,52.9213,52.8054,52.8856,136387.0
2020-05-07 10:05:00,59.34,59.35,59.13,59.18,113024.0,52.8945,52.9034,52.7073,52.7519,113024.0
2020-05-07 10:10:00,59.18,59.19,58.92,59.05,337811.0,52.7519,52.7608,52.5201,52.636,337811.0
2020-05-07 10:15:00,59.05,59.15,58.96,59.11,171126.0,52.636,52.7252,52.5558,52.6895,171126.0
2020-05-07 10:20:00,59.1,59.32,59.07,59.22,127278.0,52.6806,52.8767,52.6538,52.7876,127278.0
2020-05-07 10:25:00,59.23,59.38,59.12,59.36,149206.0,52.7965,52.9302,52.6984,52.9123,149206.0
2020-05-07 10:30:00,59.35,59.52,59.33,59.44,115831.0,52.9034,53.055,52.8856,52.9837,115831.0
2020-05-07 10:35:00,59.45,59.52,59.24,59.27,114061.0,52.9926,53.055,52.8054,52.8321,114061.0
2020-05-07 10:40:00,59.28,59.4,59.28,59.3,90959.0,52.841,52.948,52.841,52.8589,90959.0
2020-05-07 10:45:00,59.3,59.31,59.02,59.05,149205.0,52.8589,52.8678,52.6093,52.636,149205.0
2020-05-07 10:50:00,59.04,59.15,59.03,59.15,153761.0,52.6271,52.7252,52.6182,52.7252,153761.0
2020-05-07 10:55:00,59.16,59.22,58.97,59.19,159950.0,52.7341,52.7876,52.5647,52.7608,159950.0
2020-05-07 11:00:00,59.21,59.35,59.18,59.34,98346.0,52.7786,52.9034,52.7519,52.8945,98346.0
2020-05-07 11:05:00,59.34,59.38,59.29,59.35,93038.0,52.8945,52.9302,52.85,52.9034,93038.0
2020-05-07 11:10:00,59.35,59.45,59.33,59.38,94355.0,52.9034,52.9926,52.8856,52.9302,94355.0
2020-05-07 11:15:00,59.38,59.54,59.35,59.51,96739.0,52.9302,53.0728,52.9034,53.0461,96739.0
2020-05-07 11:20:00,59.5,59.51,59.33,59.42,97041.0,53.0371,53.0461,52.8856,52.9658,97041.0
2020-05-07 11:25:00,59.42,59.57,59.42,59.54,77755.0,52.9658,53.0995,52.9658,53.0728,77755.0
2020-05-07 11:30:00,59.54,59.58,59.46,59.55,115213.0,53.0728,53.1085,53.0015,53.0817,115213.0
2020-05-07 11:35:00,59.55,59.62,59.54,59.57,98083.0,53.0817,53.1441,53.0728,53.0995,98083.0
2020-05-07 11:40:00,59.57,59.78,59.57,59.77,123645.0,53.0995,53.2867,53.0995,53.2778,123645.0
2020-05-07 11:45:00,59.78,59.85,59.73,59.79,168987.0,53.2867,53.3491,53.2422,53.2956,168987.0
2020-05-07 11:50:00,59.79,59.8,59.69,59.72,103466.0,53.2956,53.3046,53.2065,53.2332,103466.0
2020-05-07 11:55:00,59.72,59.78,59.71,59.73,57330.0,53.2332,53.2867,53.2243,53.2422,57330.0
2020-05-07 12:00:00,59.73,59.8,59.68,59.69,98493.0,53.2422,53.3046,53.1976,53.2065,98493.0
2020-05-07 12:05:00,59.69,59.71,59.61,59.61,124738.0,53.2065,53.2243,53.1352,53.1352,124738.0
2020-05-07 12:10:00,59.61,59.63,59.57,59.6,83886.0,53.1352,53.153,53.0995,53.1263,83886.0
2020-05-07 12:15:00,59.61,59.71,59.59,59.65,122992.0,53.1352,53.2243,53.1174,53.1708,122992.0
2020-05-07 12:20:00,59.64,59.74,59.63,59.69,66975.0,53.1619,53.2511,53.153,53.2065,66975.0
2020-05-07 12:25:00,59.7,59.78,59.66,59.69,102447.0,53.2154,53.2867,53.1798,53.2065,102447.0
2020-05-07 12:30:00,59.69,59.72,59.59,59.63,100275.0,53.2065,53.2332,53.1174,53.153,100275.0
2020-05-07 12:35:00,59.63,59.72,59.58,59.7,85208.0,53.153,53.2332,53.1085,53.2154,85208.0
2020-05-07 12:40:00,59.7,59.74,59.63,59.64,95926.0,53.2154,53.2511,53.153,53.1619,95926.0
2020-05-07 12:45:00,59.65,59.74,59.62,59.68,129769.0,53.1708,53.2511,53.1441,53.1976,129769.0
2020-05-07 12:50:00,59.68,59.71,59.61,59.66,96183.0,53.1976,53.2243,53.1352,53.1798,96183.0
2020-05-07 12:55:00,59.66,59.74,59.64,59.73,87178.0,53.1798,53.2511,53.1619,53.2422,87178.0
2020-05-07 13:00:00,59.74,59.82,59.72,59.8,98845.0,53.2511,53.3224,53.2332,53.3046,98845.0
2020-05-07 13:05:00,59.81,59.83,59.76,59.82,83342.0,53.3135,53.3313,53.2689,53.3224,83342.0
2020-05-07 13:10:00,59.82,59.87,59.78,59.86,60074.0,53.3224,53.367,53.2867,53.358,60074.0
2020-05-07 13:15:00,59.86,59.87,59.78,59.79,67604.0,53.358,53.367,53.2867,53.2956,67604.0
2020-05-07 13:20:00,59.79,59.84,59.72,59.74,61599.0,53.2956,53.3402,53.2332,53.2511,61599.0
2020-05-07 13:25:00,59.75,59.75,59.66,59.68,58501.0,53.26,53.26,53.1798,53.1976,58501.0
2020-05-07 13:30:00,59.68,59.81,59.67,59.71,81378.0,53.1976,53.3135,53.1887,53.2243,81378.0
2020-05-07 13:35:00,59.72,59.75,59.62,59.63,65539.0,53.2332,53.26,53.1441,53.153,65539.0
2020-05-07 13:40:00,59.63,59.68,59.59,59.63,71748.0,53.153,53.1976,53.1174,53.153,71748.0
2020-05-07 13:45:00,59.63,59.66,59.57,59.57,52438.0,53.153,53.1798,53.0995,53.0995,52438.0
2020-05-07 13:50:00,59.58,59.6,59.37,59.39,244058.0,53.1085,53.1263,52.9213,52.9391,244058.0
2020-05-07 13:55:00,59.39,59.47,59.37,59.47,78806.0,52.9391,53.0104,52.9213,53.0104,78806.0
2020-05-07 14:00:00,59.46,59.49,59.39,59.45,145167.0,53.0015,53.0282,52.9391,52.9926,145167.0
2020-05-07 14:05:00,59.45,59.46,59.36,59.37,72865.0,52.9926,53.0015,52.9123,52.9213,72865.0
2020-05-07 14:10:00,59.38,59.46,59.36,59.37,123978.0,52.9302,53.0015,52.9123,52.9213,123978.0
2020-05-07 14:15:00,59.36,59.4,59.31,59.35,91000.0,52.9123,52.948,52.8678,52.9034,91000.0
2020-05-07 14:20:00,59.35,59.35,59.15,59.18,154386.0,52.9034,52.9034,52.7252,52.7519,154386.0
2020-05-07 14:25:00,59.19,59.28,59.17,59.25,106518.0,52.7608,52.841,52.743,52.8143,106518.0
2020-05-07 14:30:00,59.24,59.3,59.19,59.19,77633.0,52.8054,52.8589,52.7608,52.7608,77633.0
2020-05-07 14:35:00,59.19,59.25,59.18,59.23,158914.0,52.7608,52.8143,52.7519,52.7965,158914.0
2020-05-07 14:40:00,59.23,59.24,59.13,59.18,112574.0,52.7965,52.8054,52.7073,52.7519,112574.0
2020-05-07 14:45:00,59.18,59.24,59.14,59.23,94068.0,52.7519,52.8054,52.7162,52.7965,94068.0
2020-05-07 14:50:00,59.24,59.28,59.15,59.25,113619.0,52.8054,52.841,52.7252,52.8143,113619.0
2020-05-07 14:55:00,59.25,59.29,59.22,59.27,78669.0,52.8143,52.85,52.7876,52.8321,78669.0
2020-05-07 15:00:00,59.26,59.29,59.07,59.2,220148.0,52.8232,52.85,52.6538,52.7697,220148.0
2020-05-07 15:05:00,59.2,59.29,59.19,59.29,127729.0,52.7697,52.85,52.7608,52.85,127729.0
2020-05-07 15:10:00,59.29,59.34,59.25,59.27,156130.0,52.85,52.8945,52.8143,52.8321,156130.0
2020-05-07 15:15:00,59.27,59.28,59.06,59.15,247722.0,52.8321,52.841,52.6449,52.7252,247722.0
2020-05-07 15:20:00,59.14,59.25,59.1,59.23,120598.0,52.7162,52.8143,52.6806,52.7965,120598.0
2020-05-07 15:25:00,59.24,59.3,59.23,59.29,71842.0,52.8054,52.8589,52.7965,52.85,71842.0
2020-05-07 15:30:00,59.29,59.3,59.09,59.14,316797.0,52.85,52.8589,52.6717,52.7162,316797.0
2020-05-07 15:35:00,59.13,59.25,59.11,59.19,138715.0,52.7073,52.8143,52.6895,52.7608,138715.0
2020-05-07 15:40:00,59.18,59.23,59.05,59.08,249168.0,52.7519,52.7965,52.636,52.6628,249168.0
2020-05-07 15:45:00,59.08,59.23,59.07,59.2,253116.0,52.6628,52.7965,52.6538,52.7697,253116.0
2020-05-07 15:50:00,59.2,59.35,59.13,59.15,455554.0,52.7697,52.9034,52.7073,52.7252,455554.0
2020-05-07 15:55:00,59.14,59.19,59.06,59.19,409333.0,52.7162,52.7608,52.6449,52.7608,409333.0
2020-05-08 09:30:00,59.63,59.78,59.49,59.52,627799.0,53.153,53.2867,53.0282,53.055,627799.0
2020-05-08 09:35:00,59.52,59.52,59.25,59.36,243237.0,53.055,53.055,52.8143,52.9123,243237.0
2020-05-08 09:40:00,59.36,59.56,59.32,59.41,200952.0,52.9123,53.0906,52.8767,52.9569,200952.0
2020-05-08 09:45:00,59.41,59.48,59.32,59.39,212572.0,52.9569,53.0193,52.8767,52.9391,212572.0
2020-05-08 09:50:00,59.39,59.54,59.33,59.44,174676.0,52.9391,53.0728,52.8856,52.9837,174676.0
2020-05-08 09:55:00,59.44,59.6,59.36,59.38,184401.0,52.9837,53.1263,52.9123,52.9302,184401.0
2020-05-08 10:00:00,59.39,59.49,59.38,59.47,193689.0,52.9391,53.0282,52.9302,53.0104,193689.0
2020-05-08 10:05:00,59.47,59.47,59.21,59.22,200030.0,53.0104,53.0104,52.7786,52.7876,200030.0
2020-05-08 10:10:00,59.23,59.32,59.19,59.3,172421.0,52.7965,52.8767,52.7608,52.8589,172421.0
2020-05-08 10:15:00,59.3,59.41,59.26,59.36,220234.0,52.8589,52.9569,52.8232,52.9123,220234.0
2020-05-08 10:20:00,59.35,59.43,59.31,59.33,174339.0,52.9034,52.9747,52.8678,52.8856,174339.0
2020-05-08 10:25:00,59.33,59.49,59.3,59.47,178018.0,52.8856,53.0282,52.8589,53.0104,178018.0
2020-05-08 10:30:00,59.46,59.5,59.39,59.47,121245.0,53.0015,53.0371,52.9391,53.0104,121245.0
2020-05-08 10:35:00,59.47,59.58,59.44,59.53,152000.0,53.0104,53.1085,52.9837,53.0639,152000.0
2020-05-08 10:40:00,59.54,59.62,59.39,59.4,146210.0,53.0728,53.1441,52.9391,52.948,146210.0
2020-05-08 10:45:00,59.4,59.42,59.31,59.35,157833.0,52.948,52.9658,52.8678,52.9034,157833.0
2020-05-08 10:50:00,59.35,59.39,59.29,59.38,111858.0,52.9034,52.9391,52.85,52.9302,111858.0
2020-05-08 10:55:00,59.38,59.43,59.31,59.34,126994.0,52.9302,52.9747,52.8678,52.8945,126994.0
2020-05-08 11:00:00,59.33,59.4,59.23,59.33,168249.0,52.8856,52.948,52.7965,52.8856,168249.0
2020-05-08 11:05:00,59.32,59.42,59.32,59.4,138702.0,52.8767,52.9658,52.8767,52.948,138702.0
2020-05-08 11:10:00,59.39,59.53,59.37,59.48,143569.0,52.9391,53.0639,52.9213,53.0193,143569.0
2020-05-08 11:15:00,59.47,59.48,59.33,59.37,75439.0,53.0104,53.0193,52.8856,52.9213,75439.0
2020-05-08 11:20:00,59.37,59.42,59.31,59.4,134094.0,52.9213,52.9658,52.8678,52.948,134094.0
2020-05-08 11:25:00,59.39,59.41,59.24,59.39,187473.0,52.9391,52.9569,52.8054,52.9391,187473.0
2020-05-08 11:30:00,59.39,59.49,59.38,59.46,157798.0,52.9391,53.0282,52.9302,53.0015,157798.0
2020-05-08 11:35:00,59.46,59.55,59.44,59.47,104081.0,53.0015,53.0817,52.9837,53.0104,104081.0
2020-05-08 11:40:00,59.48,59.62,59.47,59.59,170068.0,53.0193,53.1441,53.0104,53.1174,170068.0
2020-05-08 11:45:00,59.59,59.63,59.47,59.49,109226.0,53.1174,53.153,53.0104,53.0282,109226.0
2020-05-08 11:50:00,59.49,59.51,59.4,59.45,91555.0,53.0282,53.0461,52.948,52.9926,91555.0
2020-05-08 11:55:00,59.45,59.46,59.35,59.37,108527.0,52.9926,53.0015,52.9034,52.9213,108527.0
2020-05-08 12:00:00,59.37,59.38,59.3,59.35,167416.0,52.9213,52.9302,52.8589,52.9034,167416.0
2020-05-08 12:05:00,59.35,59.49,59.34,59.45,130235.0,52.9034,53.0282,52.8945,52.9926,130235.0
2020-05-08 12:10:00,59.45,59.49,59.41,59.45,93342.0,52.9926,53.0282,52.9569,52.9926,93342.0
2020-05-08 12:15:00,59.46,59.5,59.42,59.48,37036.0,53.0015,53.0371,52.9658,53.0193,37036.0
2020-05-08 12:20:00,59.48,59.5,59.43,59.45,58994.0,53.0193,53.0371,52.9747,52.9926,58994.0
2020-05-08 12:25:00,59.46,59.52,59.42,59.52,80752.0,53.0015,53.055,52.9658,53.055,80752.0
2020-05-08 12:30:00,59.52,59.56,59.48,59.52,69852.0,53.055,53.0906,53.0193,53.055,69852.0
2020-05-08 12:35:00,59.52,59.53,59.47,59.48,85536.0,53.055,53.0639,53.0104,53.0193,85536.0
2020-05-08 12:40:00,59.48,59.61,59.47,59.61,120311.0,53.0193,53.1352,53.0104,53.1352,120311.0
2020-05-08 12:45:00,59.61,59.61,59.52,59.55,75864.0,53.1352,53.1352,53.055,53.0817,75864.0
2020-05-08 12:50:00,59.54,59.58,59.52,59.58,48285.0,53.0728,53.1085,53.055,53.1085,48285.0
2020-05-08 12:55:00,59.57,59.6,59.53,59.59,46438.0,53.0995,53.1263,53.0639,53.1174,46438.0
2020-05-08 13:00:00,59.59,59.6,59.55,59.59,79253.0,53.1174,53.1263,53.0817,53.1174,79253.0
2020-05-08 13:05:00,59.59,59.6,59.48,59.51,81696.0,53.1174,53.1263,53.0193,53.0461,81696.0
2020-05-08 13:10:00,59.5,59.55,59.46,59.52,55701.0,53.0371,53.0817,53.0015,53.055,55701.0
2020-05-08 13:15:00,59.52,59.52,59.41,59.43,84372.0,53.055,53.055,52.9569,52.9747,84372.0
2020-05-08 13:20:00,59.43,59.46,59.39,59.4,83653.0,52.9747,53.0015,52.9391,52.948,83653.0
2020-05-08 13:25:00,59.4,59.44,59.34,59.4,83044.0,52.948,52.9837,52.8945,52.948,83044.0
2020-05-08 13:30:00,59.39,59.41,59.33,59.4,88055.0,52.9391,52.9569,52.8856,52.948,88055.0
2020-05-08 13:35:00,59.4,59.41,59.33,59.37,85160.0,52.948,52.9569,52.8856,52.9213,85160.0
2020-05-08 13:40:00,59.36,59.39,59.22,59.25,93321.0,52.9123,52.9391,52.7876,52.8143,93321.0
2020-05-08 13:45:00,59.26,59.27,59.17,59.2,94318.0,52.8232,52.8321,52.743,52.7697,94318.0
2020-05-08 13:50:00,59.2,59.27,59.17,59.22,85782.0,52.7697,52.8321,52.743,52.7876,85782.0
2020-05-08 13:55:00,59.22,59.3,59.21,59.3,62321.0,52.7876,52.8589,52.7786,52.8589,62321.0
2020-05-08 14:00:00,59.29,59.3,59.15,59.17,93889.0,52.85,52.8589,52.7252,52.743,93889.0
2020-05-08 14:05:00,59.18,59.23,59.05,59.12,130792.0,52.7519,52.7965,52.636,52.6984,130792.0
2020-05-08 14:10:00,59.11,59.25,59.1,59.23,98283.0,52.6895,52.8143,52.6806,52.7965,98283.0
2020-05-08 14:15:00,59.24,59.3,59.21,59.22,110316.0,52.8054,52.8589,52.7786,52.7876,110316.0
2020-05-08 14:20:00,59.23,59.32,59.21,59.31,103910.0,52.7965,52.8767,52.7786,52.8678,103910.0
2020-05-08 14:25:00,59.31,59.35,59.27,59.32,150917.0,52.8678,52.9034,52.8321,52.8767,150917.0
2020-05-08 14:30:00,59.32,59.35,59.3,59.33,67267.0,52.8767,52.9034,52.8589,52.8856,67267.0
2020-05-08 14:35:00,59.33,59.36,59.16,59.21,101941.0,52.8856,52.9123,52.7341,52.7786,101941.0
2020-05-08 14:40:00,59.2,59.27,59.19,59.23,94302.0,52.7697,52.8321,52.7608,52.7965,94302.0
2020-05-08 14:45:00,59.23,59.31,59.22,59.26,113525.0,52.7965,52.8678,52.7876,52.8232,113525.0
2020-05-08 14:50:00,59.26,59.3,59.22,59.27,117614.0,52.8232,52.8589,52.7876,52.8321,117614.0
2020-05-08 14:55:00,59.28,59.33,59.26,59.3,102006.0,52.841,52.8856,52.8232,52.8589,102006.0
2020-05-08 15:00:00,59.3,59.45,59.29,59.44,148565.0,52.8589,52.9926,52.85,52.9837,148565.0
2020-05-08 15:05:00,59.44,59.45,59.32,59.34,103436.0,52.9837,52.9926,52.8767,52.8945,103436.0
2020-05-08 15:10:00,59.33,59.35,59.21,59.28,120121.0,52.8856,52.9034,52.7786,52.841,120121.0
2020-05-08 15:15:00,59.27,59.3,59.21,59.27,102264.0,52.8321,52.8589,52.7786,52.8321,102264.0
2020-05-08 15:20:00,59.27,59.31,59.25,59.31,85513.0,52.8321,52.8678,52.8143,52.8678,85513.0
2020-05-08 15:25:00,59.31,59.39,59.3,59.39,119095.0,52.8678,52.9391,52.8589,52.9391,119095.0
2020-05-08 15:30:00,59.39,59.47,59.34,59.46,196818.0,52.9391,53.0104,52.8945,53.0015,196818.0
2020-05-08 15:35:00,59.46,59.5,59.45,59.47,122711.0,53.0015,53.0371,52.9926,53.0104,122711.0
2020-05-08 15:40:00,59.48,59.6,59.47,59.6,239115.0,53.0193,53.1263,53.0104,53.1263,239115.0
2020-05-08 15:45:00,59.6,59.63,59.54,59.56,274798.0,53.1263,53.153,53.0728,53.0906,274798.0
2020-05-08 15:50:00,59.56,59.66,59.49,59.61,417840.0,53.0906,53.1798,53.0282,53.1352,417840.0
2020-05-08 15:55:00,59.6,59.71,59.55,59.67,831686.0,53.1263,53.2243,53.0817,53.1887,831686.0
2020-05-11 09:30:00,59.81,60.59,59.71,60.49,1264193.0,53.3135,54.0087,53.2243,53.9196,1264193.0
2020-05-11 09:35:00,60.49,60.75,60.36,60.48,567976.0,53.9196,54.1514,53.8037,53.9107,567976.0
2020-05-11 09:40:00,60.47,60.58,60.38,60.58,318087.0,53.9018,53.9998,53.8216,53.9998,318087.0
2020-05-11 09:45:00,60.58,60.68,60.51,60.56,214155.0,53.9998,54.089,53.9374,53.982,214155.0
2020-05-11 09:50:00,60.57,60.77,60.56,60.57,293990.0,53.9909,54.1692,53.982,53.9909,293990.0
2020-05-11 09:55:00,60.58,60.67,60.45,60.48,201749.0,53.9998,54.0801,53.884,53.9107,201749.0
2020-05-11 10:00:00,60.47,60.61,60.45,60.55,249700.0,53.9018,54.0266,53.884,53.9731,249700.0
2020-05-11 10:05:00,60.55,60.63,60.36,60.41,236952.0,53.9731,54.0444,53.8037,53.8483,236952.0
2020-05-11 10:10:00,60.41,60.42,60.22,60.26,208672.0,53.8483,53.8572,53.6789,53.7146,208672.0
2020-05-11 10:15:00,60.26,60.3,60.14,60.21,213593.0,53.7146,53.7502,53.6076,53.67,213593.0
2020-05-11 10:20:00,60.21,60.28,60.15,60.2,186462.0,53.67,53.7324,53.6165,53.6611,186462.0
2020-05-11 10:25:00,60.2,60.24,60.05,60.14,152322.0,53.6611,53.6968,53.5274,53.6076,152322.0
2020-05-11 10:30:00,60.13,60.27,60.07,60.23,121503.0,53.5987,53.7235,53.5452,53.6879,121503.0
2020-05-11 10:35:00,60.23,60.26,60.05,60.21,174766.0,53.6879,53.7146,53.5274,53.67,174766.0
2020-05-11 10:40:00,60.21,60.32,60.19,60.26,160399.0,53.67,53.7681,53.6522,53.7146,160399.0
2020-05-11 10:45:00,60.25,60.46,60.2,60.43,223986.0,53.7057,53.8929,53.6611,53.8661,223986.0
2020-05-11 10:50:00,60.42,60.46,60.33,60.37,149522.0,53.8572,53.8929,53.777,53.8126,149522.0
2020-05-11 10:55:00,60.37,60.41,60.23,60.27,151275.0,53.8126,53.8483,53.6879,53.7235,151275.0
2020-05-11 11:00:00,60.27,60.32,60.2,60.21,138896.0,53.7235,53.7681,53.6611,53.67,138896.0
2020-05-11 11:05:00,60.22,60.23,60.1,60.19,88541.0,53.6789,53.6879,53.572,53.6522,88541.0
2020-05-11 11:10:00,60.19,60.25,60.1,60.17,129532.0,53.6522,53.7057,53.572,53.6344,129532.0
2020-05-11 11:15:00,60.18,60.26,60.17,60.21,85151.0,53.6433,53.7146,53.6344,53.67,85151.0
2020-05-11 11:20:00,60.2,60.38,60.18,60.36,107923.0,53.6611,53.8216,53.6433,53.8037,107923.0
2020-05-11 11:25:00,60.35,60.38,60.25,60.38,119339.0,53.7948,53.8216,53.7057,53.8216,119339.0
2020-05-11 11:30:00,60.37,60.5,60.37,60.43,165959.0,53.8126,53.9285,53.8126,53.8661,165959.0
2020-05-11 11:35:00,60.43,60.44,60.33,60.33,84877.0,53.8661,53.875,53.777,53.777,84877.0
2020-05-11 11:40:00,60.32,60.34,60.25,60.25,94037.0,53.7681,53.7859,53.7057,53.7057,94037.0
2020-05-11 11:45:00,60.25,60.33,60.23,60.3,103146.0,53.7057,53.777,53.6879,53.7502,103146.0
2020-05-11 11:50:00,60.29,60.37,60.21,60.34,99065.0,53.7413,53.8126,53.67,53.7859,99065.0
2020-05-11 11:55:00,60.34,60.41,60.27,60.41,164844.0,53.7859,53.8483,53.7235,53.8483,164844.0
2020-05-11 12:00:00,60.41,60.43,60.27,60.28,68821.0,53.8483,53.8661,53.7235,53.7324,68821.0
2020-05-11 12:05:00,60.28,60.28,60.17,60.18,116988.0,53.7324,53.7324,53.6344,53.6433,116988.0
2020-05-11 12:10:00,60.19,60.22,60.15,60.18,93777.0,53.6522,53.6789,53.6165,53.6433,93777.0
2020-05-11 12:15:00,60.17,60.27,60.15,60.26,109386.0,53.6344,53.7235,53.6165,53.7146,109386.0
2020-05-11 12:20:00,60.25,60.38,60.24,60.35,101163.0,53.7057,53.8216,53.6968,53.7948,101163.0
2020-05-11 12:25:00,60.35,60.44,60.34,60.43,174628.0,53.7948,53.875,53.7859,53.8661,174628.0
2020-05-11 12:30:00,60.43,60.46,60.37,60.45,297424.0,53.8661,53.8929,53.8126,53.884,297424.0
2020-05-11 12:35:00,60.44,60.45,60.37,60.42,127338.0,53.875,53.884,53.8126,53.8572,127338.0
2020-05-11 12:40:00,60.42,60.43,60.36,60.39,93781.0,53.8572,53.8661,53.8037,53.8305,93781.0
2020-05-11 12:45:00,60.39,60.4,60.32,60.36,108142.0,53.8305,53.8394,53.7681,53.8037,108142.0
2020-05-11 12:50:00,60.36,60.46,60.34,60.44,116428.0,53.8037,53.8929,53.7859,53.875,116428.0
2020-05-11 12:55:00,60.43,60.53,60.42,60.47,131691.0,53.8661,53.9553,53.8572,53.9018,131691.0
2020-05-11 13:00:00,60.46,60.52,60.4,60.52,74004.0,53.8929,53.9464,53.8394,53.9464,74004.0
2020-05-11 13:05:00,60.52,60.59,60.49,60.59,119192.0,53.9464,54.0087,53.9196,54.0087,119192.0
2020-05-11 13:10:00,60.59,60.63,60.56,60.59,74186.0,54.0087,54.0444,53.982,54.0087,74186.0
2020-05-11 13:15:00,60.58,60.63,60.56,60.62,77875.0,53.9998,54.0444,53.982,54.0355,77875.0
2020-05-11 13:20:00,60.62,60.65,60.61,60.62,74244.0,54.0355,54.0622,54.0266,54.0355,74244.0
2020-05-11 13:25:00,60.62,60.71,60.62,60.66,125769.0,54.0355,54.1157,54.0355,54.0711,125769.0
2020-05-11 13:30:00,60.67,60.77,60.66,60.7,173511.0,54.0801,54.1692,54.0711,54.1068,173511.0
2020-05-11 13:35:00,60.7,60.82,60.69,60.8,182687.0,54.1068,54.2138,54.0979,54.1959,182687.0
2020-05-11 13:40:00,60.8,60.84,60.62,60.63,141329.0,54.1959,54.2316,54.0355,54.0444,141329.0
2020-05-11 13:45:00,60.62,60.65,60.5,60.55,107251.0,54.0355,54.0622,53.9285,53.9731,107251.0
2020-05-11 13:50:00,60.55,60.58,60.46,60.46,172447.0,53.9731,53.9998,53.8929,53.8929,172447.0
2020-05-11 13:55:00,60.46,60.5,60.41,60.45,151178.0,53.8929,53.9285,53.8483,53.884,151178.0
2020-05-11 14:00:00,60.44,60.48,60.35,60.37,152433.0,53.875,53.9107,53.7948,53.8126,152433.0
2020-05-11 14:05:00,60.37,60.4,60.32,60.36,140312.0,53.8126,53.8394,53.7681,53.8037,140312.0
2020-05-11 14:10:00,60.36,60.39,60.32,60.35,86864.0,53.8037,53.8305,53.7681,53.7948,86864.0
2020-05-11 14:15:00,60.35,60.38,60.3,60.38,85670.0,53.7948,53.8216,53.7502,53.8216,85670.0
2020-05-11 14:20:00,60.38,60.45,60.36,60.38,98199.0,53.8216,53.884,53.8037,53.8216,98199.0
2020-05-11 14:25:00,60.39,60.42,60.25,60.27,181243.0,53.8305,53.8572,53.7057,53.7235,181243.0
2020-05-11 14:30:00,60.26,60.4,60.25,60.39,96005.0,53.7146,53.8394,53.7057,53.8305,96005.0
2020-05-11 14:35:00,60.39,60.41,60.29,60.4,96630.0,53.8305,53.8483,53.7413,53.8394,96630.0
2020-05-11 14:40:00,60.39,60.4,60.3,60.33,78665.0,53.8305,53.8394,53.7502,53.777,78665.0
2020-05-11 14:45:00,60.33,60.39,60.3,60.39,51592.0,53.777,53.8305,53.7502,53.8305,51592.0
2020-05-11 14:50:00,60.39,60.42,60.37,60.38,73107.0,53.8305,53.8572,53.8126,53.8216,73107.0
2020-05-11 14:55:00,60.38,60.38,60.31,60.32,63296.0,53.8216,53.8216,53.7592,53.7681,63296.0
2020-05-11 15:00:00,60.32,60.43,60.31,60.41,181467.0,53.7681,53.8661,53.7592,53.8483,181467.0
2020-05-11 15:05:00,60.41,60.45,60.37,60.41,126911.0,53.8483,53.884,53.8126,53.8483,126911.0
2020-05-11 15:10:00,60.41,60.41,60.3,60.32,122647.0,53.8483,53.8483,53.7502,53.7681,122647.0
2020-05-11 15:15:00,60.31,60.37,60.28,60.33,130572.0,53.7592,53.8126,53.7324,53.777,130572.0
2020-05-11 15:20:00,60.32,60.35,60.24,60.25,95475.0,53.7681,53.7948,53.6968,53.7057,95475.0
2020-05-11 15:25:00,60.25,60.26,60.18,60.21,139331.0,53.7057,53.7146,53.6433,53.67,139331.0
2020-05-11 15:30:00,60.21,60.25,60.11,60.16,214306.0,53.67,53.7057,53.5809,53.6255,214306.0
2020-05-11 15:35:00,60.16,60.22,60.14,60.22,142684.0,53.6255,53.6789,53.6076,53.6789,142684.0
2020-05-11 15:40:00,60.22,60.29,60.17,60.27,150445.0,53.6789,53.7413,53.6344,53.7235,150445.0
2020-05-11 15:45:00,60.27,60.34,60.23,60.25,188429.0,53.7235,53.7859,53.6879,53.7057,188429.0
2020-05-11 15:50:00,60.24,60.33,60.16,60.25,429976.0,53.6968,53.777,53.6255,53.7057,429976.0
2020-05-11 15:55:00,60.25,60.28,60.08,60.13,982796.0,53.7057,53.7324,53.5541,53.5987,982796.0
2020-05-12 09:30:00,60.22,60.64,60.16,60.33,650296.0,53.6789,54.0533,53.6255,53.777,650296.0
2020-05-12 09:35:00,60.35,60.45,60.1,60.25,291378.0,53.7948,53.884,53.572,53.7057,291378.0
2020-05-12 09:40:00,60.25,60.4,60.2,60.36,149687.0,53.7057,53.8394,53.6611,53.8037,149687.0
2020-05-12 09:45:00,60.37,60.43,60.16,60.17,185869.0,53.8126,53.8661,53.6255,53.6344,185869.0
2020-05-12 09:50:00,60.17,60.17,59.76,59.87,260152.0,53.6344,53.6344,53.2689,53.367,260152.0
2020-05-12 09:55:00,59.87,60.05,59.84,59.97,125463.0,53.367,53.5274,53.3402,53.4561,125463.0
2020-05-12 10:00:00,59.99,60.12,59.98,60.08,120793.0,53.4739,53.5898,53.465,53.5541,120793.0
2020-05-12 10:05:00,60.07,60.08,59.91,59.94,84499.0,53.5452,53.5541,53.4026,53.4294,84499.0
2020-05-12 10:10:00,59.95,60.01,59.83,59.89,126370.0,53.4383,53.4917,53.3313,53.3848,126370.0
2020-05-12 10:15:00,59.88,60.06,59.88,60.06,75224.0,53.3759,53.5363,53.3759,53.5363,75224.0
2020-05-12 10:20:00,60.05,60.06,59.96,60.0,79284.0,53.5274,53.5363,53.4472,53.4828,79284.0
2020-05-12 10:25:00,60.0,60.06,59.83,59.91,99474.0,53.4828,53.5363,53.3313,53.4026,99474.0
2020-05-12 10:30:00,59.91,60.08,59.85,60.02,76296.0,53.4026,53.5541,53.3491,53.5007,76296.0
2020-05-12 10:35:00,60.02,60.14,60.0,60.01,99223.0,53.5007,53.6076,53.4828,53.4917,99223.0
2020-05-12 10:40:00,60.01,60.14,59.96,60.04,130629.0,53.4917,53.6076,53.4472,53.5185,130629.0
2020-05-12 10:45:00,60.03,60.06,59.82,59.85,96138.0,53.5096,53.5363,53.3224,53.3491,96138.0
2020-05-12 10:50:00,59.86,60.05,59.82,60.05,111124.0,53.358,53.5274,53.3224,53.5274,111124.0
2020-05-12 10:55:00,60.05,60.11,60.01,60.04,87422.0,53.5274,53.5809,53.4917,53.5185,87422.0
2020-05-12 11:00:00,60.04,60.1,60.01,60.05,96845.0,53.5185,53.572,53.4917,53.5274,96845.0
2020-05-12 11:05:00,60.05,60.16,60.02,60.15,92425.0,53.5274,53.6255,53.5007,53.6165,92425.0
2020-05-12 11:10:00,60.14,60.22,60.07,60.17,87214.0,53.6076,53.6789,53.5452,53.6344,87214.0
2020-05-12 11:15:00,60.17,60.22,60.12,60.16,57737.0,53.6344,53.6789,53.5898,53.6255,57737.0
2020-05-12 11:20:00,60.16,60.3,60.14,60.25,110231.0,53.6255,53.7502,53.6076,53.7057,110231.0
2020-05-12 11:25:00,60.25,60.31,60.12,60.16,112093.0,53.7057,53.7592,53.5898,53.6255,112093.0
2020-05-12 11:30:00,60.17,60.24,60.11,60.12,68429.0,53.6344,53.6968,53.5809,53.5898,68429.0
2020-05-12 11:35:00,60.11,60.15,60.09,60.11,40969.0,53.5809,53.6165,53.5631,53.5809,40969.0
2020-05-12 11:40:00,60.11,60.17,60.1,60.13,40315.0,53.5809,53.6344,53.572,53.5987,40315.0
2020-05-12 11:45:00,60.14,60.16,60.0,60.03,56366.0,53.6076,53.6255,53.4828,53.5096,56366.0
2020-05-12 11:50:00,60.03,60.08,60.02,60.07,51264.0,53.5096,53.5541,53.5007,53.5452,51264.0
2020-05-12 11:55:00,60.07,60.17,60.06,60.16,41879.0,53.5452,53.6344,53.5363,53.6255,41879.0
2020-05-12 12:00:00,60.16,60.17,60.12,60.15,79948.0,53.6255,53.6344,53.5898,53.6165,79948.0
2020-05-12 12:05:00,60.14,60.2,60.11,60.14,60282.0,53.6076,53.6611,53.5809,53.6076,60282.0
2020-05-12 12:10:00,60.15,60.15,60.01,60.05,60450.0,53.6165,53.6165,53.4917,53.5274,60450.0
2020-05-12 12:15:00,60.05,60.1,60.02,60.06,90567.0,53.5274,53.572,53.5007,53.5363,90567.0
2020-05-12 12:20:00,60.06,60.12,60.04,60.1,61405.0,53.5363,53.5898,53.5185,53.572,61405.0
2020-05-12 12:25:00,60.09,60.18,60.09,60.14,82132.0,53.5631,53.6433,53.5631,53.6076,82132.0
2020-05-12 12:30:00,60.14,60.2,60.11,60.14,212799.0,53.6076,53.6611,53.5809,53.6076,212799.0
2020-05-12 12:35:00,60.15,60.2,60.11,60.18,77290.0,53.6165,53.6611,53.5809,53.6433,77290.0
2020-05-12 12:40:00,60.17,60.19,60.13,60.17,63875.0,53.6344,53.6522,53.5987,53.6344,63875.0
2020-05-12 12:45:00,60.18,60.25,60.14,60.17,124244.0,53.6433,53.7057,53.6076,53.6344,124244.0
2020-05-12 12:50:00,60.17,60.19,60.12,60.19,52823.0,53.6344,53.6522,53.5898,53.6522,52823.0
2020-05-12 12:55:00,60.19,60.23,60.17,60.21,95199.0,53.6522,53.6879,53.6344,53.67,95199.0
2020-05-12 13:00:00,60.2,60.24,60.09,60.13,98218.0,53.6611,53.6968,53.5631,53.5987,98218.0
2020-05-12 13:05:00,60.13,60.19,60.13,60.14,61569.0,53.5987,53.6522,53.5987,53.6076,61569.0
2020-05-12 13:10:00,60.15,60.15,59.97,60.0,81071.0,53.6165,53.6165,53.4561,53.4828,81071.0
2020-05-12 13:15:00,60.01,60.05,59.87,59.88,131102.0,53.4917,53.5274,53.367,53.3759,131102.0
2020-05-12 13:20:00,59.87,59.89,59.66,59.68,155979.0,53.367,53.3848,53.1798,53.1976,155979.0
2020-05-12 13:25:00,59.67,59.67,59.57,59.63,128961.0,53.1887,53.1887,53.0995,53.153,128961.0
2020-05-12 13:30:00,59.63,59.71,59.59,59.65,89998.0,53.153,53.2243,53.1174,53.1708,89998.0
2020-05-12 13:35:00,59.64,59.67,59.59,59.64,73964.0,53.1619,53.1887,53.1174,53.1619,73964.0
2020-05-12 13:40:00,59.63,59.64,59.58,59.61,65163.0,53.153,53.1619,53.1085,53.1352,65163.0
2020-05-12 13:45:00,59.61,59.74,59.61,59.67,70422.0,53.1352,53.2511,53.1352,53.1887,70422.0
2020-05-12 13:50:00,59.67,59.78,59.66,59.77,76659.0,53.1887,53.2867,53.1798,53.2778,76659.0
2020-05-12 13:55:00,59.77,59.78,59.67,59.73,83567.0,53.2778,53.2867,53.1887,53.2422,83567.0
2020-05-12 14:00:00,59.72,59.8,59.7,59.73,55491.0,53.2332,53.3046,53.2154,53.2422,55491.0
2020-05-12 14:05:00,59.73,59.77,59.68,59.71,66696.0,53.2422,53.2778,53.1976,53.2243,66696.0
2020-05-12 14:10:00,59.71,59.71,59.56,59.57,100878.0,53.2243,53.2243,53.0906,53.0995,100878.0
2020-05-12 14:15:00,59.57,59.63,59.51,59.58,164192.0,53.0995,53.153,53.0461,53.1085,164192.0
2020-05-12 14:20:00,59.58,59.71,59.58,59.7,87440.0,53.1085,53.2243,53.1085,53.2154,87440.0
2020-05-12 14:25:00,59.71,59.71,59.62,59.63,76612.0,53.2243,53.2243,53.1441,53.153,76612.0
2020-05-12 14:30:00,59.62,59.68,59.57,59.65,74366.0,53.1441,53.1976,53.0995,53.1708,74366.0
2020-05-12 14:35:00,59.65,59.74,59.6,59.65,75199.0,53.1708,53.2511,53.1263,53.1708,75199.0
2020-05-12 14:40:00,59.66,59.67,59.45,59.6,118867.0,53.1798,53.1887,52.9926,53.1263,118867.0
2020-05-12 14:45:00,59.6,59.66,59.55,59.57,118778.0,53.1263,53.1798,53.0817,53.0995,118778.0
2020-05-12 14:50:00,59.58,59.62,59.52,59.61,90565.0,53.1085,53.1441,53.055,53.1352,90565.0
2020-05-12 14:55:00,59.6,59.62,59.52,59.59,97354.0,53.1263,53.1441,53.055,53.1174,97354.0
2020-05-12 15:00:00,59.58,59.6,59.5,59.53,122571.0,53.1085,53.1263,53.0371,53.0639,122571.0
2020-05-12 15:05:00,59.53,59.56,59.42,59.45,145087.0,53.0639,53.0906,52.9658,52.9926,145087.0
2020-05-12 15:10:00,59.45,59.45,59.28,59.3,150976.0,52.9926,52.9926,52.841,52.8589,150976.0
2020-05-12 15:15:00,59.31,59.4,59.21,59.23,182621.0,52.8678,52.948,52.7786,52.7965,182621.0
2020-05-12 15:20:00,59.23,59.25,59.09,59.1,206168.0,52.7965,52.8143,52.6717,52.6806,206168.0
2020-05-12 15:25:00,59.11,59.29,59.1,59.23,153986.0,52.6895,52.85,52.6806,52.7965,153986.0
2020-05-12 15:30:00,59.22,59.29,59.1,59.16,183250.0,52.7876,52.85,52.6806,52.7341,183250.0
2020-05-12 15:35:00,59.17,59.17,59.02,59.1,215676.0,52.743,52.743,52.6093,52.6806,215676.0
2020-05-12 15:40:00,59.09,59.1,58.65,58.66,507446.0,52.6717,52.6806,52.2795,52.2884,507446.0
2020-05-12 15:45:00,58.66,58.85,58.6,58.72,437225.0,52.2884,52.4577,52.2349,52.3419,437225.0
2020-05-12 15:50:00,58.72,58.75,58.5,58.58,772377.0,52.3419,52.3686,52.1458,52.2171,772377.0
2020-05-12 15:55:00,58.59,58.72,58.35,58.36,1960084.0,52.226,52.3419,52.0121,52.021,1960084.0
2020-05-13 09:30:00,58.54,58.68,58.02,58.04,644292.0,52.1814,52.3062,51.7179,51.7357,644292.0
2020-05-13 09:35:00,58.04,58.3,57.9,58.16,313675.0,51.7357,51.9675,51.6109,51.8427,313675.0
2020-05-13 09:40:00,58.15,58.16,57.91,57.97,179213.0,51.8338,51.8427,51.6198,51.6733,179213.0
2020-05-13 09:45:00,57.97,58.12,57.81,58.1,210917.0,51.6733,51.807,51.5307,51.7892,210917.0
2020-05-13 09:50:00,58.1,58.29,58.06,58.27,155873.0,51.7892,51.9586,51.7536,51.9407,155873.0
2020-05-13 09:55:00,58.27,58.39,58.15,58.32,261932.0,51.9407,52.0477,51.8338,51.9853,261932.0
2020-05-13 10:00:00,58.32,58.71,58.3,58.71,306088.0,51.9853,52.333,51.9675,52.333,306088.0
2020-05-13 10:05:00,58.71,58.84,58.59,58.72,269843.0,52.333,52.4488,52.226,52.3419,269843.0
2020-05-13 10:10:00,58.72,58.96,58.68,58.79,255245.0,52.3419,52.5558,52.3062,52.4043,255245.0
2020-05-13 10:15:00,58.79,58.87,58.73,58.78,207039.0,52.4043,52.4756,52.3508,52.3953,207039.0
2020-05-13 10:20:00,58.78,58.88,58.71,58.74,130023.0,52.3953,52.4845,52.333,52.3597,130023.0
2020-05-13 10:25:00,58.73,59.15,58.73,59.11,295211.0,52.3508,52.7252,52.3508,52.6895,295211.0
2020-05-13 10:30:00,59.11,59.23,59.06,59.19,233071.0,52.6895,52.7965,52.6449,52.7608,233071.0
2020-05-13 10:35:00,59.19,59.22,59.02,59.06,157633.0,52.7608,52.7876,52.6093,52.6449,157633.0
2020-05-13 10:40:00,59.06,59.14,58.93,58.94,165750.0,52.6449,52.7162,52.5291,52.538,165750.0
2020-05-13 10:45:00,58.94,58.94,58.81,58.84,116697.0,52.538,52.538,52.4221,52.4488,116697.0
2020-05-13 10:50:00,58.83,58.9,58.69,58.73,108088.0,52.4399,52.5023,52.3151,52.3508,108088.0
2020-05-13 10:55:00,58.72,58.72,58.39,58.43,154124.0,52.3419,52.3419,52.0477,52.0834,154124.0
2020-05-13 11:00:00,58.43,58.53,58.37,58.49,118858.0,52.0834,52.1725,52.0299,52.1368,118858.0
2020-05-13 11:05:00,58.5,58.59,58.4,58.51,156793.0,52.1458,52.226,52.0566,52.1547,156793.0
2020-05-13 11:10:00,58.51,58.6,58.5,58.59,103456.0,52.1547,52.2349,52.1458,52.226,103456.0
2020-05-13 11:15:00,58.58,58.68,58.45,58.46,131370.0,52.2171,52.3062,52.1012,52.1101,131370.0
2020-05-13 11:20:00,58.46,58.46,58.12,58.18,199605.0,52.1101,52.1101,51.807,51.8605,199605.0
2020-05-13 11:25:00,58.18,58.23,58.08,58.22,170854.0,51.8605,51.9051,51.7714,51.8962,170854.0
2020-05-13 11:30:00,58.22,58.35,58.16,58.24,116843.0,51.8962,52.0121,51.8427,51.914,116843.0
2020-05-13 11:35:00,58.25,58.25,57.92,58.07,198868.0,51.9229,51.9229,51.6288,51.7625,198868.0
2020-05-13 11:40:00,58.07,58.15,57.86,57.87,173182.0,51.7625,51.8338,51.5753,51.5842,173182.0
2020-05-13 11:45:00,57.87,57.91,57.6,57.65,247432.0,51.5842,51.6198,51.3435,51.3881,247432.0
2020-05-13 11:50:00,57.65,57.77,57.52,57.58,275560.0,51.3881,51.4951,51.2722,51.3257,275560.0
2020-05-13 11:55:00,57.57,57.62,57.4,57.55,302775.0,51.3168,51.3613,51.1652,51.299,302775.0
2020-05-13 12:00:00,57.55,57.63,57.31,57.33,200883.0,51.299,51.3703,51.085,51.1028,200883.0
2020-05-13 12:05:00,57.33,57.47,57.25,57.25,235587.0,51.1028,51.2276,51.0315,51.0315,235587.0
2020-05-13 12:10:00,57.26,57.42,57.1,57.12,291723.0,51.0405,51.1831,50.8978,50.9157,291723.0
2020-05-13 12:15:00,57.12,57.27,57.05,57.2,188926.0,50.9157,51.0494,50.8533,50.987,188926.0
2020-05-13 12:20:00,57.21,57.5,57.2,57.44,204821.0,50.9959,51.2544,50.987,51.2009,204821.0
2020-05-13 12:25:00,57.44,57.67,57.36,57.64,365865.0,51.2009,51.4059,51.1296,51.3792,365865.0
2020-05-13 12:30:00,57.64,57.71,57.47,57.7,191796.0,51.3792,51.4416,51.2276,51.4327,191796.0
2020-05-13 12:35:00,57.69,57.75,57.55,57.73,154827.0,51.4237,51.4772,51.299,51.4594,154827.0
2020-05-13 12:40:00,57.73,57.73,57.56,57.56,161352.0,51.4594,51.4594,51.3079,51.3079,161352.0
2020-05-13 12:45:00,57.58,57.79,57.57,57.75,203131.0,51.3257,51.5129,51.3168,51.4772,203131.0
2020-05-13 12:50:00,57.76,57.79,57.64,57.69,117158.0,51.4861,51.5129,51.3792,51.4237,117158.0
2020-05-13 12:55:00,57.7,57.75,57.63,57.68,82313.0,51.4327,51.4772,51.3703,51.4148,82313.0
2020-05-13 13:00:00,57.68,57.71,57.42,57.44,198148.0,51.4148,51.4416,51.1831,51.2009,198148.0
2020-05-13 13:05:00,57.45,57.5,57.26,57.29,190811.0,51.2098,51.2544,51.0405,51.0672,190811.0
2020-05-13 13:10:00,57.29,57.53,57.28,57.49,142428.0,51.0672,51.2811,51.0583,51.2455,142428.0
2020-05-13 13:15:00,57.49,57.64,57.44,57.59,138876.0,51.2455,51.3792,51.2009,51.3346,138876.0
2020-05-13 13:20:00,57.59,57.64,57.44,57.44,128213.0,51.3346,51.3792,51.2009,51.2009,128213.0
2020-05-13 13:25:00,57.45,57.55,57.37,57.5,83162.0,51.2098,51.299,51.1385,51.2544,83162.0
2020-05-13 13:30:00,57.5,57.52,57.36,57.43,108978.0,51.2544,51.2722,51.1296,51.192,108978.0
2020-05-13 13:35:00,57.43,57.48,57.35,57.44,99147.0,51.192,51.2366,51.1207,51.2009,99147.0
2020-05-13 13:40:00,57.44,57.49,57.26,57.33,110923.0,51.2009,51.2455,51.0405,51.1028,110923.0
2020-05-13 13:45:00,57.33,57.41,57.28,57.39,69304.0,51.1028,51.1742,51.0583,51.1563,69304.0
2020-05-13 13:50:00,57.39,57.4,57.22,57.23,89342.0,51.1563,51.1652,51.0048,51.0137,89342.0
2020-05-13 13:55:00,57.24,57.3,57.22,57.23,76526.0,51.0226,51.0761,51.0048,51.0137,76526.0
2020-05-13 14:00:00,57.22,57.25,57.05,57.06,109713.0,51.0048,51.0315,50.8533,50.8622,109713.0
2020-05-13 14:05:00,57.07,57.26,57.03,57.25,152911.0,50.8711,51.0405,50.8354,51.0315,152911.0
2020-05-13 14:10:00,57.25,57.36,57.19,57.35,160011.0,51.0315,51.1296,50.9781,51.1207,160011.0
2020-05-13 14:15:00,57.35,57.55,57.33,57.45,174436.0,51.1207,51.299,51.1028,51.2098,174436.0
2020-05-13 14:20:00,57.45,57.56,57.33,57.33,157851.0,51.2098,51.3079,51.1028,51.1028,157851.0
2020-05-13 14:25:00,57.34,57.41,57.23,57.25,154282.0,51.1118,51.1742,51.0137,51.0315,154282.0
2020-05-13 14:30:00,57.24,57.4,57.23,57.31,124221.0,51.0226,51.1652,51.0137,51.085,124221.0
2020-05-13 14:35:00,57.32,57.36,57.26,57.34,136308.0,51.0939,51.1296,51.0405,51.1118,136308.0
2020-05-13 14:40:00,57.33,57.35,57.2,57.23,159687.0,51.1028,51.1207,50.987,51.0137,159687.0
2020-05-13 14:45:00,57.23,57.41,57.18,57.38,196895.0,51.0137,51.1742,50.9691,51.1474,196895.0
2020-05-13 14:50:00,57.37,57.43,57.29,57.34,151269.0,51.1385,51.192,51.0672,51.1118,151269.0
2020-05-13 14:55:00,57.35,57.39,57.15,57.16,147784.0,51.1207,51.1563,50.9424,50.9513,147784.0
2020-05-13 15:00:00,57.16,57.65,57.15,57.61,265237.0,50.9513,51.3881,50.9424,51.3524,265237.0
2020-05-13 15:05:00,57.61,57.61,57.32,57.36,169359.0,51.3524,51.3524,51.0939,51.1296,169359.0
2020-05-13 15:10:00,57.37,57.46,57.22,57.3,167670.0,51.1385,51.2187,51.0048,51.0761,167670.0
2020-05-13 15:15:00,57.29,57.31,57.18,57.29,146467.0,51.0672,51.085,50.9691,51.0672,146467.0
2020-05-13 15:20:00,57.29,57.36,56.97,56.98,261956.0,51.0672,51.1296,50.7819,50.7909,261956.0
2020-05-13 15:25:00,56.98,57.23,56.9,57.19,214259.0,50.7909,51.0137,50.7196,50.9781,214259.0
2020-05-13 15:30:00,57.18,57.31,57.06,57.24,216514.0,50.9691,51.085,50.8622,51.0226,216514.0
2020-05-13 15:35:00,57.23,57.33,57.16,57.24,235052.0,51.0137,51.1028,50.9513,51.0226,235052.0
2020-05-13 15:40:00,57.25,57.35,57.2,57.24,222024.0,51.0315,51.1207,50.987,51.0226,222024.0
2020-05-13 15:45:00,57.23,57.53,57.12,57.5,376430.0,51.0137,51.2811,50.9157,51.2544,376430.0
2020-05-13 15:50:00,57.5,57.86,57.49,57.83,690201.0,51.2544,51.5753,51.2455,51.5485,690201.0
2020-05-13 15:55:00,57.83,57.89,57.72,57.74,1056327.0,51.5485,51.602,51.4505,51.4683,1056327.0
2020-05-14 09:30:00,57.32,57.53,57.14,57.22,351398.0,51.0939,51.2811,50.9335,51.0048,351398.0
2020-05-14 09:35:00,57.23,57.35,57.02,57.07,169191.0,51.0137,51.1207,50.8265,50.8711,169191.0
2020-05-14 09:40:00,57.06,57.1,56.93,57.04,140294.0,50.8622,50.8978,50.7463,50.8443,140294.0
2020-05-14 09:45:00,57.04,57.05,56.68,56.71,227544.0,50.8443,50.8533,50.5234,50.5502,227544.0
2020-05-14 09:50:00,56.71,56.82,56.38,56.42,280377.0,50.5502,50.6482,50.256,50.2917,280377.0
2020-05-14 09:55:00,56.42,56.61,56.4,56.45,284537.0,50.2917,50.4611,50.2739,50.3184,284537.0
2020-05-14 10:00:00,56.45,56.46,56.23,56.25,370534.0,50.3184,50.3273,50.1223,50.1402,370534.0
2020-05-14 10:05:00,56.25,56.48,56.25,56.45,259900.0,50.1402,50.3452,50.1402,50.3184,259900.0
2020-05-14 10:10:00,56.44,56.55,56.39,56.41,330452.0,50.3095,50.4076,50.2649,50.2828,330452.0
2020-05-14 10:15:00,56.41,56.44,56.1,56.23,231516.0,50.2828,50.3095,50.0064,50.1223,231516.0
2020-05-14 10:20:00,56.23,56.42,56.22,56.42,233269.0,50.1223,50.2917,50.1134,50.2917,233269.0
2020-05-14 10:25:00,56.42,56.53,56.17,56.18,200085.0,50.2917,50.3897,50.0688,50.0778,200085.0
2020-05-14 10:30:00,56.19,56.6,56.14,56.6,247134.0,50.0867,50.4521,50.0421,50.4521,247134.0
2020-05-14 10:35:00,56.6,56.92,56.53,56.87,323011.0,50.4521,50.7374,50.3897,50.6928,323011.0
2020-05-14 10:40:00,56.88,56.9,56.69,56.82,113012.0,50.7017,50.7196,50.5324,50.6482,113012.0
2020-05-14 10:45:00,56.81,56.93,56.64,56.93,128775.0,50.6393,50.7463,50.4878,50.7463,128775.0
2020-05-14 10:50:00,56.94,57.05,56.86,57.02,194564.0,50.7552,50.8533,50.6839,50.8265,194564.0
2020-05-14 10:55:00,57.02,57.02,56.75,56.78,116050.0,50.8265,50.8265,50.5858,50.6126,116050.0
2020-05-14 11:00:00,56.79,56.89,56.73,56.76,167138.0,50.6215,50.7106,50.568,50.5948,167138.0
2020-05-14 11:05:00,56.77,56.97,56.71,56.9,172831.0,50.6037,50.7819,50.5502,50.7196,172831.0
2020-05-14 11:10:00,56.89,57.09,56.89,57.02,134756.0,50.7106,50.8889,50.7106,50.8265,134756.0
2020-05-14 11:15:00,57.03,57.17,57.02,57.1,123489.0,50.8354,50.9602,50.8265,50.8978,123489.0
2020-05-14 11:20:00,57.1,57.1,56.72,56.74,236188.0,50.8978,50.8978,50.5591,50.5769,236188.0
2020-05-14 11:25:00,56.74,56.78,56.6,56.66,146000.0,50.5769,50.6126,50.4521,50.5056,146000.0
2020-05-14 11:30:00,56.67,56.84,56.63,56.77,147799.0,50.5145,50.6661,50.4789,50.6037,147799.0
2020-05-14 11:35:00,56.77,56.84,56.59,56.61,306124.0,50.6037,50.6661,50.4432,50.4611,306124.0
2020-05-14 11:40:00,56.6,56.62,56.49,56.59,159439.0,50.4521,50.47,50.3541,50.4432,159439.0
2020-05-14 11:45:00,56.58,56.62,56.5,56.52,107566.0,50.4343,50.47,50.363,50.3808,107566.0
2020-05-14 11:50:00,56.52,56.74,56.47,56.72,133517.0,50.3808,50.5769,50.3363,50.5591,133517.0
2020-05-14 11:55:00,56.73,56.76,56.5,56.55,109526.0,50.568,50.5948,50.363,50.4076,109526.0
2020-05-14 12:00:00,56.56,56.64,56.49,56.61,144635.0,50.4165,50.4878,50.3541,50.4611,144635.0
2020-05-14 12:05:00,56.59,56.62,56.5,56.58,123590.0,50.4432,50.47,50.363,50.4343,123590.0
2020-05-14 12:10:00,56.57,56.7,56.54,56.64,150358.0,50.4254,50.5413,50.3987,50.4878,150358.0
2020-05-14 12:15:00,56.65,56.77,56.61,56.69,99664.0,50.4967,50.6037,50.4611,50.5324,99664.0
2020-05-14 12:20:00,56.69,56.92,56.68,56.88,181462.0,50.5324,50.7374,50.5234,50.7017,181462.0
2020-05-14 12:25:00,56.88,56.89,56.72,56.72,171149.0,50.7017,50.7106,50.5591,50.5591,171149.0
2020-05-14 12:30:00,56.72,56.81,56.71,56.8,77666.0,50.5591,50.6393,50.5502,50.6304,77666.0
2020-05-14 12:35:00,56.8,56.89,56.75,56.85,118059.0,50.6304,50.7106,50.5858,50.675,118059.0
2020-05-14 12:40:00,56.85,56.9,56.73,56.73,78528.0,50.675,50.7196,50.568,50.568,78528.0
2020-05-14 12:45:00,56.74,56.77,56.67,56.69,63709.0,50.5769,50.6037,50.5145,50.5324,63709.0
2020-05-14 12:50:00,56.69,57.06,56.67,57.05,227280.0,50.5324,50.8622,50.5145,50.8533,227280.0
2020-05-14 12:55:00,57.05,57.28,57.04,57.28,315777.0,50.8533,51.0583,50.8443,51.0583,315777.0
2020-05-14 13:00:00,57.28,57.37,57.26,57.26,203882.0,51.0583,51.1385,51.0405,51.0405,203882.0
2020-05-14 13:05:00,57.26,57.34,57.25,57.28,118512.0,51.0405,51.1118,51.0315,51.0583,118512.0
2020-05-14 13:10:00,57.28,57.37,57.23,57.23,74935.0,51.0583,51.1385,51.0137,51.0137,74935.0
2020-05-14 13:15:00,57.24,57.38,57.22,57.38,110680.0,51.0226,51.1474,51.0048,51.1474,110680.0
2020-05-14 13:20:00,57.38,57.45,57.35,57.4,97166.0,51.1474,51.2098,51.1207,51.1652,97166.0
2020-05-14 13:25:00,57.41,57.53,57.41,57.5,90339.0,51.1742,51.2811,51.1742,51.2544,90339.0
2020-05-14 13:30:00,57.51,57.62,57.49,57.51,94754.0,51.2633,51.3613,51.2455,51.2633,94754.0
2020-05-14 13:35:00,57.5,57.58,57.48,57.53,91341.0,51.2544,51.3257,51.2366,51.2811,91341.0
2020-05-14 13:40:00,57.54,57.56,57.47,57.48,70560.0,51.29,51.3079,51.2276,51.2366,70560.0
2020-05-14 13:45:00,57.49,57.6,57.48,57.58,81084.0,51.2455,51.3435,51.2366,51.3257,81084.0
2020-05-14 13:50:00,57.58,57.59,57.47,57.49,127578.0,51.3257,51.3346,51.2276,51.2455,127578.0
2020-05-14 13:55:00,57.5,57.56,57.41,57.44,71259.0,51.2544,51.3079,51.1742,51.2009,71259.0
2020-05-14 14:00:00,57.44,57.46,57.26,57.35,142036.0,51.2009,51.2187,51.0405,51.1207,142036.0
2020-05-14 14:05:00,57.35,57.35,57.21,57.34,64966.0,51.1207,51.1207,50.9959,51.1118,64966.0
2020-05-14 14:10:00,57.34,57.43,57.32,57.42,64713.0,51.1118,51.192,51.0939,51.1831,64713.0
2020-05-14 14:15:00,57.43,57.47,57.34,57.42,115564.0,51.192,51.2276,51.1118,51.1831,115564.0
2020-05-14 14:20:00,57.41,57.56,57.4,57.55,99478.0,51.1742,51.3079,51.1652,51.299,99478.0
2020-05-14 14:25:00,57.54,57.56,57.49,57.55,76331.0,51.29,51.3079,51.2455,51.299,76331.0
2020-05-14 14:30:00,57.56,57.58,57.41,57.43,95045.0,51.3079,51.3257,51.1742,51.192,95045.0
2020-05-14 14:35:00,57.43,57.45,57.33,57.36,117787.0,51.192,51.2098,51.1028,51.1296,117787.0
2020-05-14 14:40:00,57.35,57.46,57.26,57.43,174290.0,51.1207,51.2187,51.0405,51.192,174290.0
2020-05-14 14:45:00,57.44,57.59,57.39,57.55,242881.0,51.2009,51.3346,51.1563,51.299,242881.0
2020-05-14 14:50:00,57.55,57.74,57.47,57.72,160495.0,51.299,51.4683,51.2276,51.4505,160495.0
2020-05-14 14:55:00,57.73,57.94,57.69,57.91,250028.0,51.4594,51.6466,51.4237,51.6198,250028.0
2020-05-14 15:00:00,57.91,58.14,57.84,58.13,240552.0,51.6198,51.8249,51.5575,51.816,240552.0
2020-05-14 15:05:00,58.12,58.31,58.05,58.29,243113.0,51.807,51.9764,51.7446,51.9586,243113.0
2020-05-14 15:10:00,58.28,58.32,58.17,58.27,274610.0,51.9497,51.9853,51.8516,51.9407,274610.0
2020-05-14 15:15:00,58.28,58.42,58.24,58.29,262387.0,51.9497,52.0745,51.914,51.9586,262387.0
2020-05-14 15:20:00,58.3,58.55,58.24,58.53,252724.0,51.9675,52.1903,51.914,52.1725,252724.0
2020-05-14 15:25:00,58.53,58.89,58.49,58.84,881075.0,52.1725,52.4934,52.1368,52.4488,881075.0
2020-05-14 15:30:00,58.83,58.94,58.66,58.7,509179.0,52.4399,52.538,52.2884,52.324,509179.0
2020-05-14 15:35:00,58.7,58.71,58.44,58.49,370855.0,52.324,52.333,52.0923,52.1368,370855.0
2020-05-14 15:40:00,58.48,58.55,58.37,58.53,327805.0,52.1279,52.1903,52.0299,52.1725,327805.0
2020-05-14 15:45:00,58.54,58.85,58.53,58.83,523158.0,52.1814,52.4577,52.1725,52.4399,523158.0
2020-05-14 15:50:00,58.82,59.11,58.8,59.04,985005.0,52.431,52.6895,52.4132,52.6271,985005.0
2020-05-14 15:55:00,59.03,59.15,58.89,59.1,1394322.0,52.6182,52.7252,52.4934,52.6806,1394322.0
2020-05-15 09:30:00,57.41,58.01,57.33,57.78,1728861.0,51.1742,51.709,51.1028,51.504,1728861.0
2020-05-15 09:35:00,57.78,57.78,57.32,57.68,432286.0,51.504,51.504,51.0939,51.4148,432286.0
2020-05-15 09:40:00,57.68,57.82,57.58,57.81,338890.0,51.4148,51.5396,51.3257,51.5307,338890.0
2020-05-15 09:45:00,57.8,57.83,57.4,57.51,375136.0,51.5218,51.5485,51.1652,51.2633,375136.0
2020-05-15 09:50:00,57.52,57.67,57.39,57.6,250279.0,51.2722,51.4059,51.1563,51.3435,250279.0
2020-05-15 09:55:00,57.6,57.81,57.59,57.75,197841.0,51.3435,51.5307,51.3346,51.4772,197841.0
2020-05-15 10:00:00,57.75,57.9,57.6,57.61,234441.0,51.4772,51.6109,51.3435,51.3524,234441.0
2020-05-15 10:05:00,57.61,57.8,57.51,57.8,152960.0,51.3524,51.5218,51.2633,51.5218,152960.0
2020-05-15 10:10:00,57.8,58.11,57.78,58.05,266480.0,51.5218,51.7981,51.504,51.7446,266480.0
2020-05-15 10:15:00,58.05,58.21,58.03,58.04,346125.0,51.7446,51.8873,51.7268,51.7357,346125.0
2020-05-15 10:20:00,58.04,58.11,57.82,57.83,238158.0,51.7357,51.7981,51.5396,51.5485,238158.0
2020-05-15 10:25:00,57.83,57.89,57.72,57.79,126501.0,51.5485,51.602,51.4505,51.5129,126501.0
2020-05-15 10:30:00,57.78,57.79,57.61,57.62,159557.0,51.504,51.5129,51.3524,51.3613,159557.0
2020-05-15 10:35:00,57.62,57.73,57.47,57.61,225883.0,51.3613,51.4594,51.2276,51.3524,225883.0
2020-05-15 10:40:00,57.61,57.62,57.43,57.43,199831.0,51.3524,51.3613,51.192,51.192,199831.0
2020-05-15 10:45:00,57.44,57.53,57.38,57.48,186005.0,51.2009,51.2811,51.1474,51.2366,186005.0
2020-05-15 10:50:00,57.48,57.53,57.29,57.31,247415.0,51.2366,51.2811,51.0672,51.085,247415.0
2020-05-15 10:55:00,57.3,57.34,57.18,57.22,228576.0,51.0761,51.1118,50.9691,51.0048,228576.0
2020-05-15 11:00:00,57.22,57.22,56.96,57.07,336469.0,51.0048,51.0048,50.773,50.8711,336469.0
2020-05-15 11:05:00,57.08,57.26,57.03,57.23,165342.0,50.88,51.0405,50.8354,51.0137,165342.0
2020-05-15 11:10:00,57.23,57.33,57.15,57.29,167035.0,51.0137,51.1028,50.9424,51.0672,167035.0
2020-05-15 11:15:00,57.29,57.34,57.23,57.33,113295.0,51.0672,51.1118,51.0137,51.1028,113295.0
2020-05-15 11:20:00,57.32,57.37,57.21,57.32,125377.0,51.0939,51.1385,50.9959,51.0939,125377.0
2020-05-15 11:25:00,57.31,57.37,57.23,57.25,98980.0,51.085,51.1385,51.0137,51.0315,98980.0
2020-05-15 11:30:00,57.24,57.31,57.18,57.27,120286.0,51.0226,51.085,50.9691,51.0494,120286.0
2020-05-15 11:35:00,57.27,57.29,57.08,57.11,151746.0,51.0494,51.0672,50.88,50.9067,151746.0
2020-05-15 11:40:00,57.11,57.18,57.0,57.12,131122.0,50.9067,50.9691,50.8087,50.9157,131122.0
2020-05-15 11:45:00,57.13,57.15,56.98,57.02,144994.0,50.9246,50.9424,50.7909,50.8265,144994.0
2020-05-15 11:50:00,57.02,57.1,56.98,57.02,139535.0,50.8265,50.8978,50.7909,50.8265,139535.0
2020-05-15 11:55:00,57.03,57.2,57.02,57.16,101211.0,50.8354,50.987,50.8265,50.9513,101211.0
2020-05-15 12:00:00,57.15,57.4,57.11,57.39,157414.0,50.9424,51.1652,50.9067,51.1563,157414.0
2020-05-15 12:05:00,57.39,57.46,57.36,57.43,128464.0,51.1563,51.2187,51.1296,51.192,128464.0
2020-05-15 12:10:00,57.42,57.44,57.34,57.37,140463.0,51.1831,51.2009,51.1118,51.1385,140463.0
2020-05-15 12:15:00,57.38,57.42,57.29,57.39,112479.0,51.1474,51.1831,51.0672,51.1563,112479.0
2020-05-15 12:20:00,57.38,57.64,57.38,57.64,143010.0,51.1474,51.3792,51.1474,51.3792,143010.0
2020-05-15 12:25:00,57.64,57.65,57.57,57.62,121360.0,51.3792,51.3881,51.3168,51.3613,121360.0
2020-05-15 12:30:00,57.63,57.74,57.55,57.74,134439.0,51.3703,51.4683,51.299,51.4683,134439.0
2020-05-15 12:35:00,57.75,57.75,57.63,57.69,82849.0,51.4772,51.4772,51.3703,51.4237,82849.0
2020-05-15 12:40:00,57.69,57.77,57.63,57.64,151038.0,51.4237,51.4951,51.3703,51.3792,151038.0
2020-05-15 12:45:00,57.63,57.65,57.5,57.64,171714.0,51.3703,51.3881,51.2544,51.3792,171714.0
2020-05-15 12:50:00,57.65,57.68,57.6,57.64,84638.0,51.3881,51.4148,51.3435,51.3792,84638.0
2020-05-15 12:55:00,57.64,57.64,57.46,57.56,130258.0,51.3792,51.3792,51.2187,51.3079,130258.0
2020-05-15 13:00:00,57.57,57.74,57.56,57.74,89054.0,51.3168,51.4683,51.3079,51.4683,89054.0
2020-05-15 13:05:00,57.74,57.8,57.68,57.74,115792.0,51.4683,51.5218,51.4148,51.4683,115792.0
2020-05-15 13:10:00,57.75,57.95,57.73,57.9,133646.0,51.4772,51.6555,51.4594,51.6109,133646.0
2020-05-15 13:15:00,57.89,57.92,57.76,57.78,99246.0,51.602,51.6288,51.4861,51.504,99246.0
2020-05-15 13:20:00,57.77,57.82,57.74,57.75,52398.0,51.4951,51.5396,51.4683,51.4772,52398.0
2020-05-15 13:25:00,57.76,57.84,57.68,57.8,80553.0,51.4861,51.5575,51.4148,51.5218,80553.0
2020-05-15 13:30:00,57.8,57.81,57.67,57.75,81413.0,51.5218,51.5307,51.4059,51.4772,81413.0
2020-05-15 13:35:00,57.75,57.83,57.65,57.74,102481.0,51.4772,51.5485,51.3881,51.4683,102481.0
2020-05-15 13:40:00,57.74,57.78,57.66,57.73,64479.0,51.4683,51.504,51.397,51.4594,64479.0
2020-05-15 13:45:00,57.72,57.75,57.63,57.69,76455.0,51.4505,51.4772,51.3703,51.4237,76455.0
2020-05-15 13:50:00,57.7,57.93,57.65,57.92,152676.0,51.4327,51.6377,51.3881,51.6288,152676.0
2020-05-15 13:55:00,57.92,57.99,57.91,57.98,158615.0,51.6288,51.6912,51.6198,51.6822,158615.0
2020-05-15 14:00:00,57.98,58.16,57.97,58.12,197519.0,51.6822,51.8427,51.6733,51.807,197519.0
2020-05-15 14:05:00,58.12,58.13,58.02,58.03,114314.0,51.807,51.816,51.7179,51.7268,114314.0
2020-05-15 14:10:00,58.03,58.07,57.98,57.99,108149.0,51.7268,51.7625,51.6822,51.6912,108149.0
2020-05-15 14:15:00,57.99,58.13,57.99,58.11,107280.0,51.6912,51.816,51.6912,51.7981,107280.0
2020-05-15 14:20:00,58.12,58.23,58.08,58.17,164146.0,51.807,51.9051,51.7714,51.8516,164146.0
2020-05-15 14:25:00,58.17,58.19,58.1,58.13,106096.0,51.8516,51.8694,51.7892,51.816,106096.0
2020-05-15 14:30:00,58.14,58.18,58.0,58.02,150995.0,51.8249,51.8605,51.7001,51.7179,150995.0
2020-05-15 14:35:00,58.02,58.05,57.82,57.84,158590.0,51.7179,51.7446,51.5396,51.5575,158590.0
2020-05-15 14:40:00,57.84,57.89,57.79,57.84,113897.0,51.5575,51.602,51.5129,51.5575,113897.0
2020-05-15 14:45:00,57.83,58.0,57.8,57.95,128231.0,51.5485,51.7001,51.5218,51.6555,128231.0
2020-05-15 14:50:00,57.95,58.04,57.89,57.92,103741.0,51.6555,51.7357,51.602,51.6288,103741.0
2020-05-15 14:55:00,57.92,57.94,57.74,57.77,133220.0,51.6288,51.6466,51.4683,51.4951,133220.0
2020-05-15 15:00:00,57.78,57.98,57.72,57.92,207972.0,51.504,51.6822,51.4505,51.6288,207972.0
2020-05-15 15:05:00,57.91,57.95,57.82,57.86,266837.0,51.6198,51.6555,51.5396,51.5753,266837.0
2020-05-15 15:10:00,57.87,57.92,57.81,57.87,169619.0,51.5842,51.6288,51.5307,51.5842,169619.0
2020-05-15 15:15:00,57.86,57.93,57.82,57.88,167099.0,51.5753,51.6377,51.5396,51.5931,167099.0
2020-05-15 15:20:00,57.89,57.97,57.85,57.86,158502.0,51.602,51.6733,51.5664,51.5753,158502.0
2020-05-15 15:25:00,57.85,58.0,57.84,57.96,148539.0,51.5664,51.7001,51.5575,51.6644,148539.0
2020-05-15 15:30:00,57.96,58.13,57.95,58.12,311863.0,51.6644,51.816,51.6555,51.807,311863.0
2020-05-15 15:35:00,58.12,58.22,57.99,58.06,249897.0,51.807,51.8962,51.6912,51.7536,249897.0
2020-05-15 15:40:00,58.06,58.06,57.89,57.99,270591.0,51.7536,51.7536,51.602,51.6912,270591.0
2020-05-15 15:45:00,58.0,58.2,57.99,58.18,351582.0,51.7001,51.8783,51.6912,51.8605,351582.0
2020-05-15 15:50:00,58.15,58.25,58.01,58.13,651369.0,51.8338,51.9229,51.709,51.816,651369.0
2020-05-15 15:55:00,58.13,58.37,58.12,58.3,1154654.0,51.816,52.0299,51.807,51.9675,1154654.0
2020-05-18 09:30:00,59.78,60.0,59.67,59.7,759605.0,53.2867,53.4828,53.1887,53.2154,759605.0
2020-05-18 09:35:00,59.73,59.83,59.4,59.51,284114.0,53.2422,53.3313,52.948,53.0461,284114.0
2020-05-18 09:40:00,59.5,59.7,59.45,59.48,232434.0,53.0371,53.2154,52.9926,53.0193,232434.0
2020-05-18 09:45:00,59.49,59.79,59.49,59.68,175339.0,53.0282,53.2956,53.0282,53.1976,175339.0
2020-05-18 09:50:00,59.68,59.72,59.36,59.45,220113.0,53.1976,53.2332,52.9123,52.9926,220113.0
2020-05-18 09:55:00,59.45,59.56,59.37,59.55,162989.0,52.9926,53.0906,52.9213,53.0817,162989.0
2020-05-18 10:00:00,59.55,59.7,59.48,59.67,198851.0,53.0817,53.2154,53.0193,53.1887,198851.0
2020-05-18 10:05:00,59.66,59.81,59.61,59.73,174054.0,53.1798,53.3135,53.1352,53.2422,174054.0
2020-05-18 10:10:00,59.73,59.78,59.58,59.67,138469.0,53.2422,53.2867,53.1085,53.1887,138469.0
2020-05-18 10:15:00,59.67,59.84,59.67,59.84,126273.0,53.1887,53.3402,53.1887,53.3402,126273.0
2020-05-18 10:20:00,59.84,59.89,59.74,59.79,105997.0,53.3402,53.3848,53.2511,53.2956,105997.0
2020-05-18 10:25:00,59.79,59.85,59.76,59.77,107268.0,53.2956,53.3491,53.2689,53.2778,107268.0
2020-05-18 10:30:00,59.78,59.89,59.76,59.8,151432.0,53.2867,53.3848,53.2689,53.3046,151432.0
2020-05-18 10:35:00,59.8,59.9,59.74,59.88,141761.0,53.3046,53.3937,53.2511,53.3759,141761.0
2020-05-18 10:40:00,59.88,59.98,59.88,59.97,151024.0,53.3759,53.465,53.3759,53.4561,151024.0
2020-05-18 10:45:00,59.96,60.03,59.93,59.99,345114.0,53.4472,53.5096,53.4204,53.4739,345114.0
2020-05-18 10:50:00,60.0,60.1,60.0,60.08,144956.0,53.4828,53.572,53.4828,53.5541,144956.0
2020-05-18 10:55:00,60.08,60.28,60.08,60.23,200970.0,53.5541,53.7324,53.5541,53.6879,200970.0
2020-05-18 11:00:00,60.23,60.24,60.11,60.23,107128.0,53.6879,53.6968,53.5809,53.6879,107128.0
2020-05-18 11:05:00,60.23,60.28,60.1,60.14,146439.0,53.6879,53.7324,53.572,53.6076,146439.0
2020-05-18 11:10:00,60.14,60.15,60.06,60.09,124429.0,53.6076,53.6165,53.5363,53.5631,124429.0
2020-05-18 11:15:00,60.1,60.2,60.09,60.2,147117.0,53.572,53.6611,53.5631,53.6611,147117.0
2020-05-18 11:20:00,60.2,60.24,60.16,60.18,112872.0,53.6611,53.6968,53.6255,53.6433,112872.0
2020-05-18 11:25:00,60.17,60.21,60.07,60.13,128694.0,53.6344,53.67,53.5452,53.5987,128694.0
2020-05-18 11:30:00,60.13,60.23,60.09,60.19,104374.0,53.5987,53.6879,53.5631,53.6522,104374.0
2020-05-18 11:35:00,60.19,60.22,60.04,60.04,161844.0,53.6522,53.6789,53.5185,53.5185,161844.0
2020-05-18 11:40:00,60.04,60.19,60.04,60.07,125046.0,53.5185,53.6522,53.5185,53.5452,125046.0
2020-05-18 11:45:00,60.08,60.1,60.01,60.05,129202.0,53.5541,53.572,53.4917,53.5274,129202.0
2020-05-18 11:50:00,60.05,60.15,59.97,60.01,124425.0,53.5274,53.6165,53.4561,53.4917,124425.0
2020-05-18 11:55:00,60.01,60.09,59.98,60.08,126385.0,53.4917,53.5631,53.465,53.5541,126385.0
2020-05-18 12:00:00,60.08,60.16,59.97,60.01,108871.0,53.5541,53.6255,53.4561,53.4917,108871.0
2020-05-18 12:05:00,60.0,60.1,59.98,59.98,126873.0,53.4828,53.572,53.465,53.465,126873.0
2020-05-18 12:10:00,59.98,59.99,59.91,59.91,117665.0,53.465,53.4739,53.4026,53.4026,117665.0
2020-05-18 12:15:00,59.92,59.99,59.85,59.87,116380.0,53.4115,53.4739,53.3491,53.367,116380.0
2020-05-18 12:20:00,59.87,59.94,59.87,59.93,85190.0,53.367,53.4294,53.367,53.4204,85190.0
2020-05-18 12:25:00,59.93,59.99,59.92,59.98,84078.0,53.4204,53.4739,53.4115,53.465,84078.0
2020-05-18 12:30:00,59.98,59.99,59.87,59.89,72839.0,53.465,53.4739,53.367,53.3848,72839.0
2020-05-18 12:35:00,59.89,59.95,59.88,59.94,57371.0,53.3848,53.4383,53.3759,53.4294,57371.0
2020-05-18 12:40:00,59.95,59.97,59.83,59.89,94794.0,53.4383,53.4561,53.3313,53.3848,94794.0
2020-05-18 12:45:00,59.89,59.91,59.84,59.9,73061.0,53.3848,53.4026,53.3402,53.3937,73061.0
2020-05-18 12:50:00,59.9,59.96,59.88,59.93,95303.0,53.3937,53.4472,53.3759,53.4204,95303.0
2020-05-18 12:55:00,59.93,60.01,59.92,59.98,114773.0,53.4204,53.4917,53.4115,53.465,114773.0
2020-05-18 13:00:00,59.98,60.08,59.95,60.01,89079.0,53.465,53.5541,53.4383,53.4917,89079.0
2020-05-18 13:05:00,60.01,60.07,59.99,60.03,121489.0,53.4917,53.5452,53.4739,53.5096,121489.0
2020-05-18 13:10:00,60.02,60.05,59.98,60.03,82614.0,53.5007,53.5274,53.465,53.5096,82614.0
2020-05-18 13:15:00,60.03,60.1,59.98,60.09,106183.0,53.5096,53.572,53.465,53.5631,106183.0
2020-05-18 13:20:00,60.08,60.14,60.03,60.1,92276.0,53.5541,53.6076,53.5096,53.572,92276.0
2020-05-18 13:25:00,60.1,60.19,60.04,60.19,150041.0,53.572,53.6522,53.5185,53.6522,150041.0
2020-05-18 13:30:00,60.19,60.19,60.05,60.05,88860.0,53.6522,53.6522,53.5274,53.5274,88860.0
2020-05-18 13:35:00,60.04,60.09,60.01,60.03,86547.0,53.5185,53.5631,53.4917,53.5096,86547.0
2020-05-18 13:40:00,60.03,60.03,59.93,59.95,85476.0,53.5096,53.5096,53.4204,53.4383,85476.0
2020-05-18 13:45:00,59.95,60.0,59.92,59.94,113506.0,53.4383,53.4828,53.4115,53.4294,113506.0
2020-05-18 13:50:00,59.95,59.98,59.86,59.91,108036.0,53.4383,53.465,53.358,53.4026,108036.0
2020-05-18 13:55:00,59.93,59.96,59.88,59.9,73299.0,53.4204,53.4472,53.3759,53.3937,73299.0
2020-05-18 14:00:00,59.91,60.01,59.87,59.98,96817.0,53.4026,53.4917,53.367,53.465,96817.0
2020-05-18 14:05:00,59.99,60.0,59.83,59.85,100632.0,53.4739,53.4828,53.3313,53.3491,100632.0
2020-05-18 14:10:00,59.85,59.87,59.81,59.84,101834.0,53.3491,53.367,53.3135,53.3402,101834.0
2020-05-18 14:15:00,59.84,59.93,59.83,59.86,125474.0,53.3402,53.4204,53.3313,53.358,125474.0
2020-05-18 14:20:00,59.85,59.92,59.84,59.85,126311.0,53.3491,53.4115,53.3402,53.3491,126311.0
2020-05-18 14:25:00,59.84,59.95,59.82,59.9,122211.0,53.3402,53.4383,53.3224,53.3937,122211.0
2020-05-18 14:30:00,59.9,59.96,59.88,59.9,140639.0,53.3937,53.4472,53.3759,53.3937,140639.0
2020-05-18 14:35:00,59.9,59.93,59.86,59.92,89435.0,53.3937,53.4204,53.358,53.4115,89435.0
2020-05-18 14:40:00,59.92,60.06,59.91,60.04,90636.0,53.4115,53.5363,53.4026,53.5185,90636.0
2020-05-18 14:45:00,60.04,60.04,59.9,59.93,84277.0,53.5185,53.5185,53.3937,53.4204,84277.0
2020-05-18 14:50:00,59.92,59.94,59.83,59.91,119734.0,53.4115,53.4294,53.3313,53.4026,119734.0
2020-05-18 14:55:00,59.89,59.95,59.86,59.92,96164.0,53.3848,53.4383,53.358,53.4115,96164.0
2020-05-18 15:00:00,59.92,60.05,59.91,60.0,131963.0,53.4115,53.5274,53.4026,53.4828,131963.0
2020-05-18 15:05:00,59.99,60.03,59.95,60.01,104827.0,53.4739,53.5096,53.4383,53.4917,104827.0
2020-05-18 15:10:00,60.0,60.03,59.9,59.99,112552.0,53.4828,53.5096,53.3937,53.4739,112552.0
2020-05-18 15:15:00,60.0,60.01,59.94,60.0,115061.0,53.4828,53.4917,53.4294,53.4828,115061.0
2020-05-18 15:20:00,60.01,60.07,59.99,60.02,111892.0,53.4917,53.5452,53.4739,53.5007,111892.0
2020-05-18 15:25:00,60.02,60.07,60.0,60.06,117017.0,53.5007,53.5452,53.4828,53.5363,117017.0
2020-05-18 15:30:00,60.06,60.15,60.06,60.12,230512.0,53.5363,53.6165,53.5363,53.5898,230512.0
2020-05-18 15:35:00,60.12,60.15,60.04,60.13,164514.0,53.5898,53.6165,53.5185,53.5987,164514.0
2020-05-18 15:40:00,60.13,60.15,60.07,60.12,197784.0,53.5987,53.6165,53.5452,53.5898,197784.0
2020-05-18 15:45:00,60.12,60.22,60.04,60.16,374867.0,53.5898,53.6789,53.5185,53.6255,374867.0
2020-05-18 15:50:00,60.2,60.21,59.92,60.1,630428.0,53.6611,53.67,53.4115,53.572,630428.0
2020-05-18 15:55:00,60.1,60.12,59.83,59.9,1372981.0,53.572,53.5898,53.3313,53.3937,1372981.0
2020-05-19 09:30:00,60.13,60.39,59.85,60.24,758217.0,53.5987,53.8305,53.3491,53.6968,758217.0
2020-05-19 09:35:00,60.25,60.46,60.12,60.46,270958.0,53.7057,53.8929,53.5898,53.8929,270958.0
2020-05-19 09:40:00,60.46,60.75,60.4,60.5,332718.0,53.8929,54.1514,53.8394,53.9285,332718.0
2020-05-19 09:45:00,60.5,60.55,60.29,60.32,163455.0,53.9285,53.9731,53.7413,53.7681,163455.0
2020-05-19 09:50:00,60.32,60.7,60.32,60.67,175685.0,53.7681,54.1068,53.7681,54.0801,175685.0
2020-05-19 09:55:00,60.68,60.89,60.67,60.74,285844.0,54.089,54.2762,54.0801,54.1425,285844.0
2020-05-19 10:00:00,60.74,60.85,60.69,60.84,162365.0,54.1425,54.2405,54.0979,54.2316,162365.0
2020-05-19 10:05:00,60.84,61.05,60.82,60.98,443150.0,54.2316,54.4188,54.2138,54.3564,443150.0
2020-05-19 10:10:00,60.98,61.17,60.98,61.12,273473.0,54.3564,54.5257,54.3564,54.4812,273473.0
2020-05-19 10:15:00,61.12,61.14,60.98,61.0,190316.0,54.4812,54.499,54.3564,54.3742,190316.0
2020-05-19 10:20:00,61.0,61.23,60.97,61.22,331546.0,54.3742,54.5792,54.3475,54.5703,331546.0
2020-05-19 10:25:00,61.22,61.32,61.19,61.29,290911.0,54.5703,54.6595,54.5436,54.6327,290911.0
2020-05-19 10:30:00,61.29,61.37,61.16,61.27,210260.0,54.6327,54.704,54.5168,54.6149,210260.0
2020-05-19 10:35:00,61.27,61.48,61.26,61.44,280768.0,54.6149,54.8021,54.606,54.7664,280768.0
2020-05-19 10:40:00,61.44,61.5,61.28,61.46,374620.0,54.7664,54.8199,54.6238,54.7842,374620.0
2020-05-19 10:45:00,61.46,61.6,61.36,61.58,336552.0,54.7842,54.909,54.6951,54.8912,336552.0
2020-05-19 10:50:00,61.59,61.77,61.54,61.66,331997.0,54.9001,55.0606,54.8556,54.9625,331997.0
2020-05-19 10:55:00,61.66,61.7,61.55,61.62,192569.0,54.9625,54.9982,54.8645,54.9269,192569.0
2020-05-19 11:00:00,61.62,61.74,61.59,61.65,189230.0,54.9269,55.0338,54.9001,54.9536,189230.0
2020-05-19 11:05:00,61.65,61.67,61.5,61.58,200898.0,54.9536,54.9714,54.8199,54.8912,200898.0
2020-05-19 11:10:00,61.58,61.64,61.45,61.5,222359.0,54.8912,54.9447,54.7753,54.8199,222359.0
2020-05-19 11:15:00,61.5,61.67,61.5,61.63,189732.0,54.8199,54.9714,54.8199,54.9358,189732.0
2020-05-19 11:20:00,61.63,61.65,61.43,61.47,166955.0,54.9358,54.9536,54.7575,54.7932,166955.0
2020-05-19 11:25:00,61.47,61.5,61.34,61.49,257054.0,54.7932,54.8199,54.6773,54.811,257054.0
2020-05-19 11:30:00,61.48,61.62,61.42,61.48,215084.0,54.8021,54.9269,54.7486,54.8021,215084.0
2020-05-19 11:35:00,61.47,61.54,61.38,61.4,128859.0,54.7932,54.8556,54.7129,54.7308,128859.0
2020-05-19 11:40:00,61.41,61.45,61.28,61.34,172271.0,54.7397,54.7753,54.6238,54.6773,172271.0
2020-05-19 11:45:00,61.34,61.5,61.32,61.46,216673.0,54.6773,54.8199,54.6595,54.7842,216673.0
2020-05-19 11:50:00,61.45,61.51,61.38,61.42,121261.0,54.7753,54.8288,54.7129,54.7486,121261.0
2020-05-19 11:55:00,61.42,61.44,61.25,61.33,92441.0,54.7486,54.7664,54.5971,54.6684,92441.0
2020-05-19 12:00:00,61.33,61.36,61.2,61.24,135247.0,54.6684,54.6951,54.5525,54.5881,135247.0
2020-05-19 12:05:00,61.23,61.32,61.18,61.3,140884.0,54.5792,54.6595,54.5347,54.6416,140884.0
2020-05-19 12:10:00,61.3,61.32,61.23,61.28,72275.0,54.6416,54.6595,54.5792,54.6238,72275.0
2020-05-19 12:15:00,61.27,61.28,61.09,61.1,183157.0,54.6149,54.6238,54.4544,54.4634,183157.0
2020-05-19 12:20:00,61.11,61.22,61.1,61.19,131745.0,54.4723,54.5703,54.4634,54.5436,131745.0
2020-05-19 12:25:00,61.2,61.35,61.17,61.28,182001.0,54.5525,54.6862,54.5257,54.6238,182001.0
2020-05-19 12:30:00,61.27,61.35,61.24,61.35,213839.0,54.6149,54.6862,54.5881,54.6862,213839.0
2020-05-19 12:35:00,61.34,61.5,61.34,61.4,216187.0,54.6773,54.8199,54.6773,54.7308,216187.0
2020-05-19 12:40:00,61.4,61.48,61.35,61.46,97963.0,54.7308,54.8021,54.6862,54.7842,97963.0
2020-05-19 12:45:00,61.45,61.5,61.43,61.47,74131.0,54.7753,54.8199,54.7575,54.7932,74131.0
2020-05-19 12:50:00,61.47,61.48,61.43,61.45,64750.0,54.7932,54.8021,54.7575,54.7753,64750.0
2020-05-19 12:55:00,61.45,61.48,61.39,61.44,97706.0,54.7753,54.8021,54.7219,54.7664,97706.0
2020-05-19 13:00:00,61.44,61.46,61.32,61.33,97042.0,54.7664,54.7842,54.6595,54.6684,97042.0
2020-05-19 13:05:00,61.33,61.39,61.26,61.38,161327.0,54.6684,54.7219,54.606,54.7129,161327.0
2020-05-19 13:10:00,61.38,61.39,61.3,61.35,90668.0,54.7129,54.7219,54.6416,54.6862,90668.0
2020-05-19 13:15:00,61.36,61.43,61.29,61.42,114256.0,54.6951,54.7575,54.6327,54.7486,114256.0
2020-05-19 13:20:00,61.42,61.43,61.33,61.4,79595.0,54.7486,54.7575,54.6684,54.7308,79595.0
2020-05-19 13:25:00,61.39,61.41,61.31,61.31,81568.0,54.7219,54.7397,54.6505,54.6505,81568.0
2020-05-19 13:30:00,61.31,61.4,61.24,61.38,204211.0,54.6505,54.7308,54.5881,54.7129,204211.0
2020-05-19 13:35:00,61.38,61.39,61.31,61.36,78983.0,54.7129,54.7219,54.6505,54.6951,78983.0
2020-05-19 13:40:00,61.36,61.37,61.31,61.37,63872.0,54.6951,54.704,54.6505,54.704,63872.0
2020-05-19 13:45:00,61.36,61.38,61.3,61.38,108927.0,54.6951,54.7129,54.6416,54.7129,108927.0
2020-05-19 13:50:00,61.38,61.42,61.36,61.39,132641.0,54.7129,54.7486,54.6951,54.7219,132641.0
2020-05-19 13:55:00,61.39,61.46,61.31,61.34,117994.0,54.7219,54.7842,54.6505,54.6773,117994.0
2020-05-19 14:00:00,61.33,61.35,61.15,61.2,111094.0,54.6684,54.6862,54.5079,54.5525,111094.0
2020-05-19 14:05:00,61.19,61.44,61.18,61.38,163202.0,54.5436,54.7664,54.5347,54.7129,163202.0
2020-05-19 14:10:00,61.38,61.38,61.27,61.28,69477.0,54.7129,54.7129,54.6149,54.6238,69477.0
2020-05-19 14:15:00,61.29,61.34,61.27,61.33,77639.0,54.6327,54.6773,54.6149,54.6684,77639.0
2020-05-19 14:20:00,61.32,61.35,61.29,61.3,64861.0,54.6595,54.6862,54.6327,54.6416,64861.0
2020-05-19 14:25:00,61.29,61.29,61.19,61.27,103132.0,54.6327,54.6327,54.5436,54.6149,103132.0
2020-05-19 14:30:00,61.27,61.32,61.24,61.29,97172.0,54.6149,54.6595,54.5881,54.6327,97172.0
2020-05-19 14:35:00,61.29,61.34,61.25,61.33,108653.0,54.6327,54.6773,54.5971,54.6684,108653.0
2020-05-19 14:40:00,61.32,61.35,61.26,61.35,101516.0,54.6595,54.6862,54.606,54.6862,101516.0
2020-05-19 14:45:00,61.35,61.36,61.27,61.31,148714.0,54.6862,54.6951,54.6149,54.6505,148714.0
2020-05-19 14:50:00,61.31,61.31,61.23,61.25,94723.0,54.6505,54.6505,54.5792,54.5971,94723.0
2020-05-19 14:55:00,61.25,61.26,60.87,60.93,591341.0,54.5971,54.606,54.2583,54.3118,591341.0
2020-05-19 15:00:00,60.93,61.03,60.85,60.96,253251.0,54.3118,54.401,54.2405,54.3386,253251.0
2020-05-19 15:05:00,60.97,61.12,60.93,61.09,146570.0,54.3475,54.4812,54.3118,54.4544,146570.0
2020-05-19 15:10:00,61.1,61.27,61.02,61.14,173560.0,54.4634,54.6149,54.392,54.499,173560.0
2020-05-19 15:15:00,61.13,61.18,61.03,61.04,140629.0,54.4901,54.5347,54.401,54.4099,140629.0
2020-05-19 15:20:00,61.04,61.08,60.86,60.92,200806.0,54.4099,54.4455,54.2494,54.3029,200806.0
2020-05-19 15:25:00,60.92,61.05,60.84,61.0,176999.0,54.3029,54.4188,54.2316,54.3742,176999.0
2020-05-19 15:30:00,61.0,61.03,60.82,60.92,271685.0,54.3742,54.401,54.2138,54.3029,271685.0
2020-05-19 15:35:00,60.92,60.96,60.66,60.76,177464.0,54.3029,54.3386,54.0711,54.1603,177464.0
2020-05-19 15:40:00,60.76,60.9,60.71,60.83,230689.0,54.1603,54.2851,54.1157,54.2227,230689.0
2020-05-19 15:45:00,60.82,60.94,60.69,60.72,313312.0,54.2138,54.3207,54.0979,54.1246,313312.0
2020-05-19 15:50:00,60.71,60.73,60.36,60.41,637352.0,54.1157,54.1335,53.8037,53.8483,637352.0
2020-05-19 15:55:00,60.42,60.54,60.26,60.27,1140994.0,53.8572,53.9642,53.7146,53.7235,1140994.0
2020-05-20 09:30:00,61.16,61.59,61.1,61.15,687634.0,54.5168,54.9001,54.4634,54.5079,687634.0
2020-05-20 09:35:00,61.16,61.38,61.13,61.18,303741.0,54.5168,54.7129,54.4901,54.5347,303741.0
2020-05-20 09:40:00,61.18,61.26,61.02,61.22,276244.0,54.5347,54.606,54.392,54.5703,276244.0
2020-05-20 09:45:00,61.22,61.37,61.17,61.28,251214.0,54.5703,54.704,54.5257,54.6238,251214.0
2020-05-20 09:50:00,61.29,61.39,61.23,61.39,284756.0,54.6327,54.7219,54.5792,54.7219,284756.0
2020-05-20 09:55:00,61.38,61.68,61.37,61.68,274731.0,54.7129,54.9804,54.704,54.9804,274731.0
2020-05-20 10:00:00,61.68,61.84,61.65,61.79,429728.0,54.9804,55.123,54.9536,55.0784,429728.0
2020-05-20 10:05:00,61.79,62.0,61.68,62.0,371758.0,55.0784,55.2656,54.9804,55.2656,371758.0
2020-05-20 10:10:00,61.99,62.3,61.94,62.27,683167.0,55.2567,55.533,55.2121,55.5063,683167.0
2020-05-20 10:15:00,62.27,62.44,62.25,62.39,387850.0,55.5063,55.6578,55.4884,55.6132,387850.0
2020-05-20 10:20:00,62.39,62.46,62.29,62.35,331373.0,55.6132,55.6756,55.5241,55.5776,331373.0
2020-05-20 10:25:00,62.35,62.37,62.21,62.36,321060.0,55.5776,55.5954,55.4528,55.5865,321060.0
2020-05-20 10:30:00,62.36,62.43,62.22,62.43,269653.0,55.5865,55.6489,55.4617,55.6489,269653.0
2020-05-20 10:35:00,62.43,62.68,62.42,62.63,456846.0,55.6489,55.8717,55.64,55.8272,456846.0
2020-05-20 10:40:00,62.63,62.74,62.57,62.7,303793.0,55.8272,55.9252,55.7737,55.8896,303793.0
2020-05-20 10:45:00,62.7,62.75,62.52,62.62,334103.0,55.8896,55.9341,55.7291,55.8182,334103.0
2020-05-20 10:50:00,62.61,62.68,62.48,62.59,315029.0,55.8093,55.8717,55.6935,55.7915,315029.0
2020-05-20 10:55:00,62.6,62.63,62.44,62.52,173088.0,55.8004,55.8272,55.6578,55.7291,173088.0
2020-05-20 11:00:00,62.52,62.76,62.5,62.66,253634.0,55.7291,55.943,55.7113,55.8539,253634.0
2020-05-20 11:05:00,62.66,62.86,62.64,62.86,239923.0,55.8539,56.0322,55.8361,56.0322,239923.0
2020-05-20 11:10:00,62.86,62.9,62.78,62.85,415413.0,56.0322,56.0678,55.9609,56.0233,415413.0
2020-05-20 11:15:00,62.86,63.1,62.75,63.02,639473.0,56.0322,56.2461,55.9341,56.1748,639473.0
2020-05-20 11:20:00,63.03,63.16,63.0,63.05,360127.0,56.1837,56.2996,56.157,56.2015,360127.0
2020-05-20 11:25:00,63.05,63.29,63.04,63.28,297260.0,56.2015,56.4155,56.1926,56.4066,297260.0
2020-05-20 11:30:00,63.28,63.36,63.2,63.33,407642.0,56.4066,56.4779,56.3353,56.4511,407642.0
2020-05-20 11:35:00,63.33,63.45,63.3,63.42,334296.0,56.4511,56.5581,56.4244,56.5314,334296.0
2020-05-20 11:40:00,63.42,63.49,63.3,63.48,340575.0,56.5314,56.5938,56.4244,56.5848,340575.0
2020-05-20 11:45:00,63.47,63.49,63.35,63.42,299610.0,56.5759,56.5938,56.469,56.5314,299610.0
2020-05-20 11:50:00,63.43,63.43,63.14,63.2,430716.0,56.5403,56.5403,56.2818,56.3353,430716.0
2020-05-20 11:55:00,63.2,63.22,63.09,63.13,323301.0,56.3353,56.3531,56.2372,56.2729,323301.0
2020-05-20 12:00:00,63.13,63.23,63.03,63.07,326993.0,56.2729,56.362,56.1837,56.2194,326993.0
2020-05-20 12:05:00,63.07,63.15,63.04,63.06,243639.0,56.2194,56.2907,56.1926,56.2105,243639.0
2020-05-20 12:10:00,63.05,63.05,62.88,62.92,429426.0,56.2015,56.2015,56.05,56.0857,429426.0
2020-05-20 12:15:00,62.93,62.99,62.87,62.92,222179.0,56.0946,56.1481,56.0411,56.0857,222179.0
2020-05-20 12:20:00,62.92,62.97,62.84,62.92,231262.0,56.0857,56.1302,56.0144,56.0857,231262.0
2020-05-20 12:25:00,62.93,62.96,62.87,62.91,215066.0,56.0946,56.1213,56.0411,56.0768,215066.0
2020-05-20 12:30:00,62.91,63.0,62.86,63.0,197326.0,56.0768,56.157,56.0322,56.157,197326.0
2020-05-20 12:35:00,62.99,63.06,62.93,62.94,227179.0,56.1481,56.2105,56.0946,56.1035,227179.0
2020-05-20 12:40:00,62.94,62.96,62.69,62.74,183211.0,56.1035,56.1213,55.8806,55.9252,183211.0
2020-05-20 12:45:00,62.74,62.8,62.66,62.74,200770.0,55.9252,55.9787,55.8539,55.9252,200770.0
2020-05-20 12:50:00,62.74,62.83,62.7,62.77,147642.0,55.9252,56.0054,55.8896,55.952,147642.0
2020-05-20 12:55:00,62.77,62.81,62.69,62.75,126956.0,55.952,55.9876,55.8806,55.9341,126956.0
2020-05-20 13:00:00,62.76,62.78,62.67,62.74,201697.0,55.943,55.9609,55.8628,55.9252,201697.0
2020-05-20 13:05:00,62.73,62.8,62.62,62.65,176729.0,55.9163,55.9787,55.8182,55.845,176729.0
2020-05-20 13:10:00,62.65,62.77,62.62,62.76,178995.0,55.845,55.952,55.8182,55.943,178995.0
2020-05-20 13:15:00,62.75,62.75,62.6,62.64,189411.0,55.9341,55.9341,55.8004,55.8361,189411.0
2020-05-20 13:20:00,62.64,62.65,62.5,62.56,237624.0,55.8361,55.845,55.7113,55.7648,237624.0
2020-05-20 13:25:00,62.57,62.64,62.53,62.55,170968.0,55.7737,55.8361,55.738,55.7559,170968.0
2020-05-20 13:30:00,62.55,62.74,62.55,62.69,199932.0,55.7559,55.9252,55.7559,55.8806,199932.0
2020-05-20 13:35:00,62.69,62.8,62.68,62.8,232631.0,55.8806,55.9787,55.8717,55.9787,232631.0
2020-05-20 13:40:00,62.8,62.83,62.74,62.82,197563.0,55.9787,56.0054,55.9252,55.9965,197563.0
2020-05-20 13:45:00,62.82,62.88,62.77,62.83,236274.0,55.9965,56.05,55.952,56.0054,236274.0
2020-05-20 13:50:00,62.83,62.86,62.77,62.79,148706.0,56.0054,56.0322,55.952,55.9698,148706.0
2020-05-20 13:55:00,62.79,62.79,62.62,62.68,175977.0,55.9698,55.9698,55.8182,55.8717,175977.0
2020-05-20 14:00:00,62.68,62.76,62.51,62.61,215615.0,55.8717,55.943,55.7202,55.8093,215615.0
2020-05-20 14:05:00,62.6,62.69,62.43,62.45,293413.0,55.8004,55.8806,55.6489,55.6667,293413.0
2020-05-20 14:10:00,62.45,62.53,62.43,62.48,219872.0,55.6667,55.738,55.6489,55.6935,219872.0
2020-05-20 14:15:00,62.49,62.55,62.42,62.5,216088.0,55.7024,55.7559,55.64,55.7113,216088.0
2020-05-20 14:20:00,62.5,62.64,62.48,62.59,186309.0,55.7113,55.8361,55.6935,55.7915,186309.0
2020-05-20 14:25:00,62.59,62.6,62.53,62.55,168751.0,55.7915,55.8004,55.738,55.7559,168751.0
2020-05-20 14:30:00,62.55,62.67,62.52,62.63,192455.0,55.7559,55.8628,55.7291,55.8272,192455.0
2020-05-20 14:35:00,62.64,62.73,62.6,62.64,169754.0,55.8361,55.9163,55.8004,55.8361,169754.0
2020-05-20 14:40:00,62.64,62.65,62.57,62.62,173097.0,55.8361,55.845,55.7737,55.8182,173097.0
2020-05-20 14:45:00,62.63,62.7,62.53,62.68,188112.0,55.8272,55.8896,55.738,55.8717,188112.0
2020-05-20 14:50:00,62.68,62.84,62.65,62.82,230413.0,55.8717,56.0144,55.845,55.9965,230413.0
2020-05-20 14:55:00,62.83,62.83,62.72,62.73,192875.0,56.0054,56.0054,55.9074,55.9163,192875.0
2020-05-20 15:00:00,62.73,62.75,62.63,62.67,186323.0,55.9163,55.9341,55.8272,55.8628,186323.0
2020-05-20 15:05:00,62.66,62.69,62.59,62.64,181023.0,55.8539,55.8806,55.7915,55.8361,181023.0
2020-05-20 15:10:00,62.63,62.68,62.51,62.58,247574.0,55.8272,55.8717,55.7202,55.7826,247574.0
2020-05-20 15:15:00,62.58,62.65,62.56,62.6,157290.0,55.7826,55.845,55.7648,55.8004,157290.0
2020-05-20 15:20:00,62.6,62.84,62.59,62.8,283283.0,55.8004,56.0144,55.7915,55.9787,283283.0
2020-05-20 15:25:00,62.8,63.08,62.76,63.02,677565.0,55.9787,56.2283,55.943,56.1748,677565.0
2020-05-20 15:30:00,63.02,63.14,62.92,62.98,642047.0,56.1748,56.2818,56.0857,56.1391,642047.0
2020-05-20 15:35:00,62.99,63.13,62.95,63.11,432890.0,56.1481,56.2729,56.1124,56.255,432890.0
2020-05-20 15:40:00,63.11,63.25,63.03,63.23,460958.0,56.255,56.3798,56.1837,56.362,460958.0
2020-05-20 15:45:00,63.23,63.25,63.03,63.05,620172.0,56.362,56.3798,56.1837,56.2015,620172.0
2020-05-20 15:50:00,63.06,63.17,62.99,63.14,724330.0,56.2105,56.3085,56.1481,56.2818,724330.0
2020-05-20 15:55:00,63.14,63.19,63.04,63.11,1072637.0,56.2818,56.3263,56.1926,56.255,1072637.0
2020-05-21 09:30:00,63.01,63.68,63.0,63.68,798286.0,56.1659,56.7631,56.157,56.7631,798286.0
2020-05-21 09:35:00,63.66,63.8,63.24,63.25,520196.0,56.7453,56.8701,56.3709,56.3798,520196.0
2020-05-21 09:40:00,63.26,63.37,63.16,63.36,312943.0,56.3887,56.4868,56.2996,56.4779,312943.0
2020-05-21 09:45:00,63.37,63.44,62.96,63.04,366095.0,56.4868,56.5492,56.1213,56.1926,366095.0
2020-05-21 09:50:00,63.05,63.12,62.71,62.84,340989.0,56.2015,56.2639,55.8985,56.0144,340989.0
2020-05-21 09:55:00,62.84,63.08,62.82,63.08,346438.0,56.0144,56.2283,55.9965,56.2283,346438.0
2020-05-21 10:00:00,63.08,63.12,62.78,62.79,406657.0,56.2283,56.2639,55.9609,55.9698,406657.0
2020-05-21 10:05:00,62.79,62.88,62.66,62.77,229995.0,55.9698,56.05,55.8539,55.952,229995.0
2020-05-21 10:10:00,62.78,62.86,62.72,62.81,170822.0,55.9609,56.0322,55.9074,55.9876,170822.0
2020-05-21 10:15:00,62.8,62.83,62.66,62.79,162311.0,55.9787,56.0054,55.8539,55.9698,162311.0
2020-05-21 10:20:00,62.79,62.84,62.66,62.82,156956.0,55.9698,56.0144,55.8539,55.9965,156956.0
2020-05-21 10:25:00,62.82,62.89,62.69,62.72,164278.0,55.9965,56.0589,55.8806,55.9074,164278.0
2020-05-21 10:30:00,62.72,62.72,62.36,62.52,348963.0,55.9074,55.9074,55.5865,55.7291,348963.0
2020-05-21 10:35:00,62.51,62.63,62.38,62.44,300184.0,55.7202,55.8272,55.6043,55.6578,300184.0
2020-05-21 10:40:00,62.44,62.64,62.43,62.51,191508.0,55.6578,55.8361,55.6489,55.7202,191508.0
2020-05-21 10:45:00,62.5,62.63,62.48,62.57,117134.0,55.7113,55.8272,55.6935,55.7737,117134.0
2020-05-21 10:50:00,62.56,62.68,62.5,62.65,241744.0,55.7648,55.8717,55.7113,55.845,241744.0
2020-05-21 10:55:00,62.66,62.84,62.63,62.76,200211.0,55.8539,56.0144,55.8272,55.943,200211.0
2020-05-21 11:00:00,62.76,62.76,62.5,62.54,319856.0,55.943,55.943,55.7113,55.7469,319856.0
2020-05-21 11:05:00,62.54,62.67,62.47,62.62,189422.0,55.7469,55.8628,55.6845,55.8182,189422.0
2020-05-21 11:10:00,62.6,62.65,62.48,62.54,138899.0,55.8004,55.845,55.6935,55.7469,138899.0
2020-05-21 11:15:00,62.54,62.54,62.25,62.28,288654.0,55.7469,55.7469,55.4884,55.5152,288654.0
2020-05-21 11:20:00,62.28,62.42,62.25,62.42,192801.0,55.5152,55.64,55.4884,55.64,192801.0
2020-05-21 11:25:00,62.42,62.46,62.32,62.44,170004.0,55.64,55.6756,55.5508,55.6578,170004.0
2020-05-21 11:30:00,62.44,62.58,62.4,62.44,229328.0,55.6578,55.7826,55.6221,55.6578,229328.0
2020-05-21 11:35:00,62.44,62.68,62.42,62.68,181369.0,55.6578,55.8717,55.64,55.8717,181369.0
2020-05-21 11:40:00,62.67,62.8,62.67,62.78,235742.0,55.8628,55.9787,55.8628,55.9609,235742.0
2020-05-21 11:45:00,62.78,62.89,62.74,62.81,235639.0,55.9609,56.0589,55.9252,55.9876,235639.0
2020-05-21 11:50:00,62.81,62.88,62.74,62.74,233463.0,55.9876,56.05,55.9252,55.9252,233463.0
2020-05-21 11:55:00,62.73,62.76,62.55,62.55,179557.0,55.9163,55.943,55.7559,55.7559,179557.0
2020-05-21 12:00:00,62.56,62.88,62.55,62.85,181572.0,55.7648,56.05,55.7559,56.0233,181572.0
2020-05-21 12:05:00,62.84,62.96,62.8,62.81,185126.0,56.0144,56.1213,55.9787,55.9876,185126.0
2020-05-21 12:10:00,62.81,62.83,62.68,62.8,142063.0,55.9876,56.0054,55.8717,55.9787,142063.0
2020-05-21 12:15:00,62.79,62.82,62.59,62.63,135910.0,55.9698,55.9965,55.7915,55.8272,135910.0
2020-05-21 12:20:00,62.62,62.68,62.55,62.65,129954.0,55.8182,55.8717,55.7559,55.845,129954.0
2020-05-21 12:25:00,62.66,62.78,62.57,62.58,128366.0,55.8539,55.9609,55.7737,55.7826,128366.0
2020-05-21 12:30:00,62.59,62.66,62.52,62.55,149481.0,55.7915,55.8539,55.7291,55.7559,149481.0
2020-05-21 12:35:00,62.56,62.66,62.47,62.49,223605.0,55.7648,55.8539,55.6845,55.7024,223605.0
2020-05-21 12:40:00,62.49,62.67,62.49,62.62,145321.0,55.7024,55.8628,55.7024,55.8182,145321.0
2020-05-21 12:45:00,62.61,62.67,62.57,62.65,144115.0,55.8093,55.8628,55.7737,55.845,144115.0
2020-05-21 12:50:00,62.63,62.69,62.47,62.49,102689.0,55.8272,55.8806,55.6845,55.7024,102689.0
2020-05-21 12:55:00,62.48,62.49,62.33,62.4,151597.0,55.6935,55.7024,55.5597,55.6221,151597.0
2020-05-21 13:00:00,62.42,62.66,62.32,62.6,216453.0,55.64,55.8539,55.5508,55.8004,216453.0
2020-05-21 13:05:00,62.6,62.61,62.48,62.52,110609.0,55.8004,55.8093,55.6935,55.7291,110609.0
2020-05-21 13:10:00,62.53,62.63,62.53,62.54,68189.0,55.738,55.8272,55.738,55.7469,68189.0
2020-05-21 13:15:00,62.54,62.58,62.46,62.5,62829.0,55.7469,55.7826,55.6756,55.7113,62829.0
2020-05-21 13:20:00,62.49,62.5,62.35,62.44,82637.0,55.7024,55.7113,55.5776,55.6578,82637.0
2020-05-21 13:25:00,62.44,62.47,62.33,62.42,99840.0,55.6578,55.6845,55.5597,55.64,99840.0
2020-05-21 13:30:00,62.41,62.54,62.28,62.51,238508.0,55.6311,55.7469,55.5152,55.7202,238508.0
2020-05-21 13:35:00,62.51,62.56,62.36,62.45,132518.0,55.7202,55.7648,55.5865,55.6667,132518.0
2020-05-21 13:40:00,62.45,62.45,62.34,62.39,146216.0,55.6667,55.6667,55.5687,55.6132,146216.0
2020-05-21 13:45:00,62.37,62.52,62.33,62.48,150758.0,55.5954,55.7291,55.5597,55.6935,150758.0
2020-05-21 13:50:00,62.48,62.53,62.41,62.43,127520.0,55.6935,55.738,55.6311,55.6489,127520.0
2020-05-21 13:55:00,62.44,62.51,62.36,62.36,154349.0,55.6578,55.7202,55.5865,55.5865,154349.0
2020-05-21 14:00:00,62.36,62.53,62.32,62.52,151526.0,55.5865,55.738,55.5508,55.7291,151526.0
2020-05-21 14:05:00,62.51,62.57,62.44,62.51,136973.0,55.7202,55.7737,55.6578,55.7202,136973.0
2020-05-21 14:10:00,62.51,62.56,62.49,62.54,79625.0,55.7202,55.7648,55.7024,55.7469,79625.0
2020-05-21 14:15:00,62.55,62.59,62.45,62.49,147098.0,55.7559,55.7915,55.6667,55.7024,147098.0
2020-05-21 14:20:00,62.49,62.63,62.48,62.55,156733.0,55.7024,55.8272,55.6935,55.7559,156733.0
2020-05-21 14:25:00,62.55,62.55,62.37,62.38,88311.0,55.7559,55.7559,55.5954,55.6043,88311.0
2020-05-21 14:30:00,62.38,62.4,62.26,62.28,90611.0,55.6043,55.6221,55.4974,55.5152,90611.0
2020-05-21 14:35:00,62.28,62.3,62.05,62.16,184321.0,55.5152,55.533,55.3102,55.4082,184321.0
2020-05-21 14:40:00,62.17,62.2,62.09,62.14,278897.0,55.4171,55.4439,55.3458,55.3904,278897.0
2020-05-21 14:45:00,62.13,62.2,61.97,61.98,344847.0,55.3815,55.4439,55.2389,55.2478,344847.0
2020-05-21 14:50:00,61.98,62.09,61.94,62.05,229820.0,55.2478,55.3458,55.2121,55.3102,229820.0
2020-05-21 14:55:00,62.05,62.05,61.95,61.96,159810.0,55.3102,55.3102,55.221,55.2299,159810.0
2020-05-21 15:00:00,61.96,62.18,61.96,62.11,258602.0,55.2299,55.426,55.2299,55.3636,258602.0
2020-05-21 15:05:00,62.11,62.13,62.02,62.03,114780.0,55.3636,55.3815,55.2834,55.2923,114780.0
2020-05-21 15:10:00,62.03,62.03,61.84,61.95,182781.0,55.2923,55.2923,55.123,55.221,182781.0
2020-05-21 15:15:00,61.94,62.0,61.87,61.95,170424.0,55.2121,55.2656,55.1497,55.221,170424.0
2020-05-21 15:20:00,61.95,62.06,61.92,62.05,142363.0,55.221,55.3191,55.1943,55.3102,142363.0
2020-05-21 15:25:00,62.04,62.19,62.03,62.15,239373.0,55.3012,55.435,55.2923,55.3993,239373.0
2020-05-21 15:30:00,62.15,62.2,61.91,61.91,253851.0,55.3993,55.4439,55.1854,55.1854,253851.0
2020-05-21 15:35:00,61.9,62.06,61.82,62.02,244912.0,55.1765,55.3191,55.1051,55.2834,244912.0
2020-05-21 15:40:00,62.02,62.14,61.99,62.12,259810.0,55.2834,55.3904,55.2567,55.3726,259810.0
2020-05-21 15:45:00,62.12,62.18,62.08,62.14,354002.0,55.3726,55.426,55.3369,55.3904,354002.0
2020-05-21 15:50:00,62.15,62.18,61.91,61.91,578136.0,55.3993,55.426,55.1854,55.1854,578136.0
2020-05-21 15:55:00,61.92,62.04,61.89,61.98,818612.0,55.1943,55.3012,55.1675,55.2478,818612.0
2020-05-22 09:30:00,61.99,62.13,61.8,61.81,390319.0,55.2567,55.3815,55.0873,55.0962,390319.0
2020-05-22 09:35:00,61.81,61.89,61.57,61.62,214009.0,55.0962,55.1675,54.8823,54.9269,214009.0
2020-05-22 09:40:00,61.6,61.83,61.6,61.7,189486.0,54.909,55.1141,54.909,54.9982,189486.0
2020-05-22 09:45:00,61.7,61.73,61.56,61.68,174289.0,54.9982,55.0249,54.8734,54.9804,174289.0
2020-05-22 09:50:00,61.68,61.87,61.52,61.83,233479.0,54.9804,55.1497,54.8377,55.1141,233479.0
2020-05-22 09:55:00,61.82,61.89,61.74,61.8,120557.0,55.1051,55.1675,55.0338,55.0873,120557.0
2020-05-22 10:00:00,61.8,61.88,61.68,61.86,117144.0,55.0873,55.1586,54.9804,55.1408,117144.0
2020-05-22 10:05:00,61.85,61.89,61.67,61.72,129380.0,55.1319,55.1675,54.9714,55.016,129380.0
2020-05-22 10:10:00,61.73,61.85,61.66,61.75,123144.0,55.0249,55.1319,54.9625,55.0427,123144.0
2020-05-22 10:15:00,61.75,61.82,61.6,61.67,129515.0,55.0427,55.1051,54.909,54.9714,129515.0
2020-05-22 10:20:00,61.67,61.76,61.62,61.74,166509.0,54.9714,55.0517,54.9269,55.0338,166509.0
2020-05-22 10:25:00,61.73,61.99,61.72,61.98,191350.0,55.0249,55.2567,55.016,55.2478,191350.0
2020-05-22 10:30:00,61.99,62.15,61.9,62.1,143409.0,55.2567,55.3993,55.1765,55.3547,143409.0
2020-05-22 10:35:00,62.11,62.14,62.0,62.14,187548.0,55.3636,55.3904,55.2656,55.3904,187548.0
2020-05-22 10:40:00,62.14,62.21,62.07,62.09,176324.0,55.3904,55.4528,55.328,55.3458,176324.0
2020-05-22 10:45:00,62.09,62.18,62.02,62.02,161519.0,55.3458,55.426,55.2834,55.2834,161519.0
2020-05-22 10:50:00,62.02,62.09,61.94,62.05,135927.0,55.2834,55.3458,55.2121,55.3102,135927.0
2020-05-22 10:55:00,62.05,62.05,61.88,61.91,253816.0,55.3102,55.3102,55.1586,55.1854,253816.0
2020-05-22 11:00:00,61.9,61.91,61.71,61.74,190630.0,55.1765,55.1854,55.0071,55.0338,190630.0
2020-05-22 11:05:00,61.74,61.77,61.68,61.73,159966.0,55.0338,55.0606,54.9804,55.0249,159966.0
2020-05-22 11:10:00,61.73,61.78,61.66,61.69,91966.0,55.0249,55.0695,54.9625,54.9893,91966.0
2020-05-22 11:15:00,61.69,61.71,61.62,61.7,119281.0,54.9893,55.0071,54.9269,54.9982,119281.0
2020-05-22 11:20:00,61.69,61.71,61.51,61.52,113899.0,54.9893,55.0071,54.8288,54.8377,113899.0
2020-05-22 11:25:00,61.52,61.57,61.42,61.51,162149.0,54.8377,54.8823,54.7486,54.8288,162149.0
2020-05-22 11:30:00,61.51,61.69,61.48,61.68,83492.0,54.8288,54.9893,54.8021,54.9804,83492.0
2020-05-22 11:35:00,61.67,61.74,61.64,61.71,99731.0,54.9714,55.0338,54.9447,55.0071,99731.0
2020-05-22 11:40:00,61.71,61.73,61.6,61.64,100047.0,55.0071,55.0249,54.909,54.9447,100047.0
2020-05-22 11:45:00,61.63,61.66,61.47,61.5,104711.0,54.9358,54.9625,54.7932,54.8199,104711.0
2020-05-22 11:50:00,61.5,61.67,61.48,61.65,78051.0,54.8199,54.9714,54.8021,54.9536,78051.0
2020-05-22 11:55:00,61.66,61.7,61.58,61.62,57688.0,54.9625,54.9982,54.8912,54.9269,57688.0
2020-05-22 12:00:00,61.63,61.74,61.63,61.71,88487.0,54.9358,55.0338,54.9358,55.0071,88487.0
2020-05-22 12:05:00,61.72,61.76,61.61,61.65,69220.0,55.016,55.0517,54.918,54.9536,69220.0
2020-05-22 12:10:00,61.65,61.71,61.58,61.59,76131.0,54.9536,55.0071,54.8912,54.9001,76131.0
2020-05-22 12:15:00,61.58,61.67,61.56,61.65,48296.0,54.8912,54.9714,54.8734,54.9536,48296.0
2020-05-22 12:20:00,61.65,61.71,61.63,61.71,56218.0,54.9536,55.0071,54.9358,55.0071,56218.0
2020-05-22 12:25:00,61.71,61.8,61.7,61.79,220632.0,55.0071,55.0873,54.9982,55.0784,220632.0
2020-05-22 12:30:00,61.79,61.98,61.78,61.96,437919.0,55.0784,55.2478,55.0695,55.2299,437919.0
2020-05-22 12:35:00,61.95,62.06,61.9,61.96,239040.0,55.221,55.3191,55.1765,55.2299,239040.0
2020-05-22 12:40:00,61.97,62.0,61.89,61.94,143790.0,55.2389,55.2656,55.1675,55.2121,143790.0
2020-05-22 12:45:00,61.93,62.0,61.89,61.92,143683.0,55.2032,55.2656,55.1675,55.1943,143683.0
2020-05-22 12:50:00,61.93,61.94,61.82,61.85,90535.0,55.2032,55.2121,55.1051,55.1319,90535.0
2020-05-22 12:55:00,61.85,61.93,61.8,61.84,98603.0,55.1319,55.2032,55.0873,55.123,98603.0
2020-05-22 13:00:00,61.84,62.05,61.83,62.05,126136.0,55.123,55.3102,55.1141,55.3102,126136.0
2020-05-22 13:05:00,62.04,62.05,61.92,61.95,74198.0,55.3012,55.3102,55.1943,55.221,74198.0
2020-05-22 13:10:00,61.95,61.98,61.9,61.93,70043.0,55.221,55.2478,55.1765,55.2032,70043.0
2020-05-22 13:15:00,61.93,62.0,61.92,61.97,64517.0,55.2032,55.2656,55.1943,55.2389,64517.0
2020-05-22 13:20:00,61.97,62.09,61.94,62.06,110148.0,55.2389,55.3458,55.2121,55.3191,110148.0
2020-05-22 13:25:00,62.05,62.07,62.01,62.03,62414.0,55.3102,55.328,55.2745,55.2923,62414.0
2020-05-22 13:30:00,62.03,62.07,61.96,61.97,83111.0,55.2923,55.328,55.2299,55.2389,83111.0
2020-05-22 13:35:00,61.97,61.97,61.84,61.89,77714.0,55.2389,55.2389,55.123,55.1675,77714.0
2020-05-22 13:40:00,61.9,61.91,61.8,61.86,66507.0,55.1765,55.1854,55.0873,55.1408,66507.0
2020-05-22 13:45:00,61.85,61.92,61.84,61.84,99176.0,55.1319,55.1943,55.123,55.123,99176.0
2020-05-22 13:50:00,61.84,61.85,61.77,61.81,98107.0,55.123,55.1319,55.0606,55.0962,98107.0
2020-05-22 13:55:00,61.8,61.94,61.8,61.92,102158.0,55.0873,55.2121,55.0873,55.1943,102158.0
2020-05-22 14:00:00,61.92,62.02,61.88,61.99,148382.0,55.1943,55.2834,55.1586,55.2567,148382.0
2020-05-22 14:05:00,62.0,62.07,61.99,62.07,138371.0,55.2656,55.328,55.2567,55.328,138371.0
2020-05-22 14:10:00,62.08,62.11,62.04,62.05,77848.0,55.3369,55.3636,55.3012,55.3102,77848.0
2020-05-22 14:15:00,62.04,62.06,62.0,62.01,54449.0,55.3012,55.3191,55.2656,55.2745,54449.0
2020-05-22 14:20:00,62.01,62.04,61.97,62.01,89525.0,55.2745,55.3012,55.2389,55.2745,89525.0
2020-05-22 14:25:00,62.01,62.03,61.96,61.99,124060.0,55.2745,55.2923,55.2299,55.2567,124060.0
2020-05-22 14:30:00,62.0,62.07,61.98,62.07,139262.0,55.2656,55.328,55.2478,55.328,139262.0
2020-05-22 14:35:00,62.07,62.07,61.95,62.03,159245.0,55.328,55.328,55.221,55.2923,159245.0
2020-05-22 14:40:00,62.04,62.15,62.03,62.1,181186.0,55.3012,55.3993,55.2923,55.3547,181186.0
2020-05-22 14:45:00,62.11,62.14,62.0,62.02,116310.0,55.3636,55.3904,55.2656,55.2834,116310.0
2020-05-22 14:50:00,62.02,62.04,61.94,61.98,98912.0,55.2834,55.3012,55.2121,55.2478,98912.0
2020-05-22 14:55:00,61.97,62.04,61.96,62.04,83314.0,55.2389,55.3012,55.2299,55.3012,83314.0
2020-05-22 15:00:00,62.04,62.05,61.98,62.02,71387.0,55.3012,55.3102,55.2478,55.2834,71387.0
2020-05-22 15:05:00,62.02,62.13,62.01,62.11,123167.0,55.2834,55.3815,55.2745,55.3636,123167.0
2020-05-22 15:10:00,62.12,62.17,62.09,62.17,127281.0,55.3726,55.4171,55.3458,55.4171,127281.0
2020-05-22 15:15:00,62.17,62.21,62.12,62.16,234645.0,55.4171,55.4528,55.3726,55.4082,234645.0
2020-05-22 15:20:00,62.16,62.19,61.94,62.01,172390.0,55.4082,55.435,55.2121,55.2745,172390.0
2020-05-22 15:25:00,62.02,62.02,61.91,61.95,121406.0,55.2834,55.2834,55.1854,55.221,121406.0
2020-05-22 15:30:00,61.96,62.05,61.9,61.98,129292.0,55.2299,55.3102,55.1765,55.2478,129292.0
2020-05-22 15:35:00,61.99,62.0,61.91,61.96,105388.0,55.2567,55.2656,55.1854,55.2299,105388.0
2020-05-22 15:40:00,61.95,62.12,61.95,62.12,215097.0,55.221,55.3726,55.221,55.3726,215097.0
2020-05-22 15:45:00,62.12,62.18,62.07,62.16,247265.0,55.3726,55.426,55.328,55.4082,247265.0
2020-05-22 15:50:00,62.16,62.2,62.07,62.16,335926.0,55.4082,55.4439,55.328,55.4082,335926.0
2020-05-22 15:55:00,62.16,62.32,62.12,62.26,709259.0,55.4082,55.5508,55.3726,55.4974,709259.0
2020-05-26 09:30:00,63.68,63.93,63.41,63.7,887179.0,56.7631,56.986,56.5224,56.7809,887179.0
2020-05-26 09:35:00,63.71,63.82,63.44,63.72,275715.0,56.7899,56.8879,56.5492,56.7988,275715.0
2020-05-26 09:40:00,63.72,63.91,63.66,63.85,291468.0,56.7988,56.9681,56.7453,56.9146,291468.0
2020-05-26 09:45:00,63.85,63.98,63.81,63.86,317477.0,56.9146,57.0305,56.879,56.9236,317477.0
2020-05-26 09:50:00,63.86,63.88,63.64,63.68,176758.0,56.9236,56.9414,56.7275,56.7631,176758.0
2020-05-26 09:55:00,63.68,63.75,63.41,63.5,226681.0,56.7631,56.8255,56.5224,56.6027,226681.0
2020-05-26 10:00:00,63.5,63.65,63.46,63.52,140139.0,56.6027,56.7364,56.567,56.6205,140139.0
2020-05-26 10:05:00,63.53,63.65,63.52,63.65,138286.0,56.6294,56.7364,56.6205,56.7364,138286.0
2020-05-26 10:10:00,63.65,63.74,63.62,63.72,212432.0,56.7364,56.8166,56.7096,56.7988,212432.0
2020-05-26 10:15:00,63.72,63.93,63.72,63.86,245754.0,56.7988,56.986,56.7988,56.9236,245754.0
2020-05-26 10:20:00,63.85,64.1,63.85,64.07,383446.0,56.9146,57.1375,56.9146,57.1108,383446.0
2020-05-26 10:25:00,64.07,64.1,63.97,64.09,222026.0,57.1108,57.1375,57.0216,57.1286,222026.0
2020-05-26 10:30:00,64.08,64.13,64.03,64.05,196696.0,57.1197,57.1642,57.0751,57.0929,196696.0
2020-05-26 10:35:00,64.05,64.11,63.9,63.91,214204.0,57.0929,57.1464,56.9592,56.9681,214204.0
2020-05-26 10:40:00,63.92,63.96,63.68,63.69,180915.0,56.977,57.0127,56.7631,56.772,180915.0
2020-05-26 10:45:00,63.69,63.9,63.68,63.87,180846.0,56.772,56.9592,56.7631,56.9325,180846.0
2020-05-26 10:50:00,63.87,64.0,63.86,64.0,163880.0,56.9325,57.0484,56.9236,57.0484,163880.0
2020-05-26 10:55:00,63.99,63.99,63.89,63.99,90897.0,57.0394,57.0394,56.9503,57.0394,90897.0
2020-05-26 11:00:00,63.99,64.14,63.97,64.03,161807.0,57.0394,57.1731,57.0216,57.0751,161807.0
2020-05-26 11:05:00,64.03,64.04,63.9,63.93,156443.0,57.0751,57.084,56.9592,56.986,156443.0
2020-05-26 11:10:00,63.93,63.93,63.84,63.86,179998.0,56.986,56.986,56.9057,56.9236,179998.0
2020-05-26 11:15:00,63.86,63.86,63.71,63.78,163506.0,56.9236,56.9236,56.7899,56.8523,163506.0
2020-05-26 11:20:00,63.77,63.83,63.72,63.73,250917.0,56.8433,56.8968,56.7988,56.8077,250917.0
2020-05-26 11:25:00,63.74,63.74,63.52,63.63,228079.0,56.8166,56.8166,56.6205,56.7185,228079.0
2020-05-26 11:30:00,63.63,63.66,63.48,63.54,279130.0,56.7185,56.7453,56.5848,56.6383,279130.0
2020-05-26 11:35:00,63.53,63.55,63.36,63.5,237946.0,56.6294,56.6472,56.4779,56.6027,237946.0
2020-05-26 11:40:00,63.51,63.53,63.38,63.38,166000.0,56.6116,56.6294,56.4957,56.4957,166000.0
2020-05-26 11:45:00,63.37,63.44,63.26,63.34,156494.0,56.4868,56.5492,56.3887,56.46,156494.0
2020-05-26 11:50:00,63.33,63.39,63.28,63.31,124059.0,56.4511,56.5046,56.4066,56.4333,124059.0
2020-05-26 11:55:00,63.31,63.41,63.3,63.37,158437.0,56.4333,56.5224,56.4244,56.4868,158437.0
2020-05-26 12:00:00,63.37,63.5,63.35,63.45,208032.0,56.4868,56.6027,56.469,56.5581,208032.0
2020-05-26 12:05:00,63.46,63.5,63.37,63.4,220459.0,56.567,56.6027,56.4868,56.5135,220459.0
2020-05-26 12:10:00,63.39,63.45,63.36,63.41,311498.0,56.5046,56.5581,56.4779,56.5224,311498.0
2020-05-26 12:15:00,63.41,63.42,63.2,63.24,201019.0,56.5224,56.5314,56.3353,56.3709,201019.0
2020-05-26 12:20:00,63.23,63.28,63.13,63.17,198088.0,56.362,56.4066,56.2729,56.3085,198088.0
2020-05-26 12:25:00,63.17,63.18,63.11,63.15,129770.0,56.3085,56.3174,56.255,56.2907,129770.0
2020-05-26 12:30:00,63.14,63.18,63.13,63.14,158203.0,56.2818,56.3174,56.2729,56.2818,158203.0
2020-05-26 12:35:00,63.14,63.3,63.08,63.3,203942.0,56.2818,56.4244,56.2283,56.4244,203942.0
2020-05-26 12:40:00,63.3,63.45,63.29,63.45,161427.0,56.4244,56.5581,56.4155,56.5581,161427.0
2020-05-26 12:45:00,63.44,63.48,63.43,63.46,106827.0,56.5492,56.5848,56.5403,56.567,106827.0
2020-05-26 12:50:00,63.46,63.55,63.34,63.36,142955.0,56.567,56.6472,56.46,56.4779,142955.0
2020-05-26 12:55:00,63.36,63.41,63.32,63.4,98358.0,56.4779,56.5224,56.4422,56.5135,98358.0
2020-05-26 13:00:00,63.4,63.47,63.24,63.34,163986.0,56.5135,56.5759,56.3709,56.46,163986.0
2020-05-26 13:05:00,63.33,63.4,63.32,63.32,131136.0,56.4511,56.5135,56.4422,56.4422,131136.0
2020-05-26 13:10:00,63.31,63.35,63.28,63.31,287449.0,56.4333,56.469,56.4066,56.4333,287449.0
2020-05-26 13:15:00,63.32,63.36,63.3,63.31,73306.0,56.4422,56.4779,56.4244,56.4333,73306.0
2020-05-26 13:20:00,63.31,63.34,63.21,63.3,284577.0,56.4333,56.46,56.3442,56.4244,284577.0
2020-05-26 13:25:00,63.31,63.5,63.31,63.44,107580.0,56.4333,56.6027,56.4333,56.5492,107580.0
2020-05-26 13:30:00,63.45,63.47,63.34,63.41,97124.0,56.5581,56.5759,56.46,56.5224,97124.0
2020-05-26 13:35:00,63.4,63.44,63.36,63.41,42641.0,56.5135,56.5492,56.4779,56.5224,42641.0
2020-05-26 13:40:00,63.41,63.43,63.3,63.37,67771.0,56.5224,56.5403,56.4244,56.4868,67771.0
2020-05-26 13:45:00,63.36,63.37,63.27,63.29,91130.0,56.4779,56.4868,56.3976,56.4155,91130.0
2020-05-26 13:50:00,63.3,63.37,63.28,63.37,63858.0,56.4244,56.4868,56.4066,56.4868,63858.0
2020-05-26 13:55:00,63.37,63.37,63.28,63.31,108039.0,56.4868,56.4868,56.4066,56.4333,108039.0
2020-05-26 14:00:00,63.32,63.35,63.22,63.24,112030.0,56.4422,56.469,56.3531,56.3709,112030.0
2020-05-26 14:05:00,63.25,63.31,63.24,63.3,56858.0,56.3798,56.4333,56.3709,56.4244,56858.0
2020-05-26 14:10:00,63.3,63.4,63.3,63.34,78984.0,56.4244,56.5135,56.4244,56.46,78984.0
2020-05-26 14:15:00,63.33,63.38,63.3,63.33,246429.0,56.4511,56.4957,56.4244,56.4511,246429.0
2020-05-26 14:20:00,63.33,63.36,63.31,63.33,150883.0,56.4511,56.4779,56.4333,56.4511,150883.0
2020-05-26 14:25:00,63.34,63.35,63.32,63.34,97597.0,56.46,56.469,56.4422,56.46,97597.0
2020-05-26 14:30:00,63.34,63.4,63.27,63.29,174063.0,56.46,56.5135,56.3976,56.4155,174063.0
2020-05-26 14:35:00,63.29,63.31,63.22,63.24,115806.0,56.4155,56.4333,56.3531,56.3709,115806.0
2020-05-26 14:40:00,63.23,63.24,63.12,63.14,119538.0,56.362,56.3709,56.2639,56.2818,119538.0
2020-05-26 14:45:00,63.14,63.15,63.05,63.13,115877.0,56.2818,56.2907,56.2015,56.2729,115877.0
2020-05-26 14:50:00,63.12,63.19,63.12,63.15,95014.0,56.2639,56.3263,56.2639,56.2907,95014.0
2020-05-26 14:55:00,63.14,63.2,63.12,63.18,134158.0,56.2818,56.3353,56.2639,56.3174,134158.0
2020-05-26 15:00:00,63.18,63.2,63.0,63.07,194130.0,56.3174,56.3353,56.157,56.2194,194130.0
2020-05-26 15:05:00,63.07,63.12,63.06,63.08,132896.0,56.2194,56.2639,56.2105,56.2283,132896.0
2020-05-26 15:10:00,63.08,63.17,63.08,63.12,136397.0,56.2283,56.3085,56.2283,56.2639,136397.0
2020-05-26 15:15:00,63.12,63.13,62.94,63.0,233175.0,56.2639,56.2729,56.1035,56.157,233175.0
2020-05-26 15:20:00,63.0,63.17,62.93,63.16,163580.0,56.157,56.3085,56.0946,56.2996,163580.0
2020-05-26 15:25:00,63.16,63.16,63.03,63.05,151409.0,56.2996,56.2996,56.1837,56.2015,151409.0
2020-05-26 15:30:00,63.06,63.1,62.58,62.7,366391.0,56.2105,56.2461,55.7826,55.8896,366391.0
2020-05-26 15:35:00,62.7,62.87,62.66,62.74,235105.0,55.8896,56.0411,55.8539,55.9252,235105.0
2020-05-26 15:40:00,62.74,62.74,62.44,62.53,224130.0,55.9252,55.9252,55.6578,55.738,224130.0
2020-05-26 15:45:00,62.53,62.59,62.32,62.33,308799.0,55.738,55.7915,55.5508,55.5597,308799.0
2020-05-26 15:50:00,62.33,62.37,62.12,62.16,956743.0,55.5597,55.5954,55.3726,55.4082,956743.0
2020-05-26 15:55:00,62.16,62.42,62.15,62.36,1020603.0,55.4082,55.64,55.3993,55.5865,1020603.0
2020-05-27 09:30:00,62.32,62.87,62.32,62.61,560536.0,55.5508,56.0411,55.5508,55.8093,560536.0
2020-05-27 09:35:00,62.64,62.74,62.35,62.66,222686.0,55.8361,55.9252,55.5776,55.8539,222686.0
2020-05-27 09:40:00,62.66,62.94,62.55,62.57,179640.0,55.8539,56.1035,55.7559,55.7737,179640.0
2020-05-27 09:45:00,62.58,62.65,62.44,62.65,199002.0,55.7826,55.845,55.6578,55.845,199002.0
2020-05-27 09:50:00,62.66,62.8,62.2,62.25,479002.0,55.8539,55.9787,55.4439,55.4884,479002.0
2020-05-27 09:55:00,62.24,62.28,62.02,62.15,234634.0,55.4795,55.5152,55.2834,55.3993,234634.0
2020-05-27 10:00:00,62.13,62.14,61.8,61.92,312864.0,55.3815,55.3904,55.0873,55.1943,312864.0
2020-05-27 10:05:00,61.91,62.19,61.91,62.12,234303.0,55.1854,55.435,55.1854,55.3726,234303.0
2020-05-27 10:10:00,62.12,62.25,62.11,62.17,149987.0,55.3726,55.4884,55.3636,55.4171,149987.0
2020-05-27 10:15:00,62.17,62.28,62.17,62.2,114388.0,55.4171,55.5152,55.4171,55.4439,114388.0
2020-05-27 10:20:00,62.2,62.21,61.94,62.05,323957.0,55.4439,55.4528,55.2121,55.3102,323957.0
2020-05-27 10:25:00,62.05,62.13,61.92,62.04,97567.0,55.3102,55.3815,55.1943,55.3012,97567.0
2020-05-27 10:30:00,62.04,62.08,61.79,61.85,312156.0,55.3012,55.3369,55.0784,55.1319,312156.0
2020-05-27 10:35:00,61.84,61.96,61.54,61.58,290186.0,55.123,55.2299,54.8556,54.8912,290186.0
2020-05-27 10:40:00,61.6,61.66,61.31,61.59,309328.0,54.909,54.9625,54.6505,54.9001,309328.0
2020-05-27 10:45:00,61.58,61.63,61.33,61.34,220834.0,54.8912,54.9358,54.6684,54.6773,220834.0
2020-05-27 10:50:00,61.35,61.6,61.34,61.55,136171.0,54.6862,54.909,54.6773,54.8645,136171.0
2020-05-27 10:55:00,61.53,61.61,61.39,61.4,163411.0,54.8466,54.918,54.7219,54.7308,163411.0
2020-05-27 11:00:00,61.41,61.41,61.07,61.31,203955.0,54.7397,54.7397,54.4366,54.6505,203955.0
2020-05-27 11:05:00,61.31,61.52,61.3,61.44,138973.0,54.6505,54.8377,54.6416,54.7664,138973.0
2020-05-27 11:10:00,61.43,61.59,61.42,61.56,138233.0,54.7575,54.9001,54.7486,54.8734,138233.0
2020-05-27 11:15:00,61.55,61.7,61.48,61.68,403034.0,54.8645,54.9982,54.8021,54.9804,403034.0
2020-05-27 11:20:00,61.68,61.84,61.62,61.83,227785.0,54.9804,55.123,54.9269,55.1141,227785.0
2020-05-27 11:25:00,61.83,61.95,61.72,61.79,242353.0,55.1141,55.221,55.016,55.0784,242353.0
2020-05-27 11:30:00,61.77,61.89,61.68,61.76,189556.0,55.0606,55.1675,54.9804,55.0517,189556.0
2020-05-27 11:35:00,61.76,61.84,61.42,61.62,428162.0,55.0517,55.123,54.7486,54.9269,428162.0
2020-05-27 11:40:00,61.63,61.74,61.54,61.65,247594.0,54.9358,55.0338,54.8556,54.9536,247594.0
2020-05-27 11:45:00,61.65,62.15,61.64,62.14,335692.0,54.9536,55.3993,54.9447,55.3904,335692.0
2020-05-27 11:50:00,62.14,62.15,62.0,62.07,99544.0,55.3904,55.3993,55.2656,55.328,99544.0
2020-05-27 11:55:00,62.06,62.1,61.92,62.04,132897.0,55.3191,55.3547,55.1943,55.3012,132897.0
2020-05-27 12:00:00,62.03,62.21,61.96,62.14,177030.0,55.2923,55.4528,55.2299,55.3904,177030.0
2020-05-27 12:05:00,62.13,62.21,62.1,62.13,84201.0,55.3815,55.4528,55.3547,55.3815,84201.0
2020-05-27 12:10:00,62.13,62.18,62.01,62.1,90742.0,55.3815,55.426,55.2745,55.3547,90742.0
2020-05-27 12:15:00,62.1,62.15,61.94,62.04,134497.0,55.3547,55.3993,55.2121,55.3012,134497.0
2020-05-27 12:20:00,62.04,62.24,62.03,62.08,293708.0,55.3012,55.4795,55.2923,55.3369,293708.0
2020-05-27 12:25:00,62.08,62.25,62.06,62.09,159203.0,55.3369,55.4884,55.3191,55.3458,159203.0
2020-05-27 12:30:00,62.09,62.24,62.04,62.22,194558.0,55.3458,55.4795,55.3012,55.4617,194558.0
2020-05-27 12:35:00,62.21,62.24,62.14,62.2,73105.0,55.4528,55.4795,55.3904,55.4439,73105.0
2020-05-27 12:40:00,62.2,62.2,62.07,62.17,75061.0,55.4439,55.4439,55.328,55.4171,75061.0
2020-05-27 12:45:00,62.18,62.34,62.18,62.3,90959.0,55.426,55.5687,55.426,55.533,90959.0
2020-05-27 12:50:00,62.32,62.4,62.3,62.35,61183.0,55.5508,55.6221,55.533,55.5776,61183.0
2020-05-27 12:55:00,62.36,62.36,62.21,62.24,68048.0,55.5865,55.5865,55.4528,55.4795,68048.0
2020-05-27 13:00:00,62.24,62.29,62.06,62.22,231843.0,55.4795,55.5241,55.3191,55.4617,231843.0
2020-05-27 13:05:00,62.21,62.27,62.1,62.12,85544.0,55.4528,55.5063,55.3547,55.3726,85544.0
2020-05-27 13:10:00,62.12,62.17,62.01,62.09,101140.0,55.3726,55.4171,55.2745,55.3458,101140.0
2020-05-27 13:15:00,62.09,62.09,61.96,62.03,72804.0,55.3458,55.3458,55.2299,55.2923,72804.0
2020-05-27 13:20:00,62.05,62.14,62.04,62.1,94629.0,55.3102,55.3904,55.3012,55.3547,94629.0
2020-05-27 13:25:00,62.1,62.52,62.08,62.51,195813.0,55.3547,55.7291,55.3369,55.7202,195813.0
2020-05-27 13:30:00,62.5,62.57,62.33,62.37,288689.0,55.7113,55.7737,55.5597,55.5954,288689.0
2020-05-27 13:35:00,62.38,62.61,62.38,62.61,121687.0,55.6043,55.8093,55.6043,55.8093,121687.0
2020-05-27 13:40:00,62.61,62.72,62.51,62.7,153114.0,55.8093,55.9074,55.7202,55.8896,153114.0
2020-05-27 13:45:00,62.7,62.77,62.6,62.71,141599.0,55.8896,55.952,55.8004,55.8985,141599.0
2020-05-27 13:50:00,62.71,62.75,62.6,62.74,180256.0,55.8985,55.9341,55.8004,55.9252,180256.0
2020-05-27 13:55:00,62.75,62.76,62.66,62.71,81344.0,55.9341,55.943,55.8539,55.8985,81344.0
2020-05-27 14:00:00,62.71,62.95,62.71,62.95,155701.0,55.8985,56.1124,55.8985,56.1124,155701.0
2020-05-27 14:05:00,62.94,62.97,62.89,62.93,129753.0,56.1035,56.1302,56.0589,56.0946,129753.0
2020-05-27 14:10:00,62.94,63.03,62.93,63.0,131925.0,56.1035,56.1837,56.0946,56.157,131925.0
2020-05-27 14:15:00,63.01,63.05,62.92,62.98,120559.0,56.1659,56.2015,56.0857,56.1391,120559.0
2020-05-27 14:20:00,62.97,62.98,62.78,62.85,109967.0,56.1302,56.1391,55.9609,56.0233,109967.0
2020-05-27 14:25:00,62.84,62.9,62.76,62.83,123916.0,56.0144,56.0678,55.943,56.0054,123916.0
2020-05-27 14:30:00,62.83,62.89,62.77,62.83,118294.0,56.0054,56.0589,55.952,56.0054,118294.0
2020-05-27 14:35:00,62.85,62.9,62.82,62.86,95909.0,56.0233,56.0678,55.9965,56.0322,95909.0
2020-05-27 14:40:00,62.87,62.9,62.81,62.83,102870.0,56.0411,56.0678,55.9876,56.0054,102870.0
2020-05-27 14:45:00,62.83,62.89,62.76,62.89,91677.0,56.0054,56.0589,55.943,56.0589,91677.0
2020-05-27 14:50:00,62.88,63.06,62.86,63.04,139780.0,56.05,56.2105,56.0322,56.1926,139780.0
2020-05-27 14:55:00,63.04,63.23,63.02,63.23,227898.0,56.1926,56.362,56.1748,56.362,227898.0
2020-05-27 15:00:00,63.24,63.25,63.04,63.08,167829.0,56.3709,56.3798,56.1926,56.2283,167829.0
2020-05-27 15:05:00,63.1,63.17,63.05,63.14,95847.0,56.2461,56.3085,56.2015,56.2818,95847.0
2020-05-27 15:10:00,63.15,63.18,62.97,63.1,178325.0,56.2907,56.3174,56.1302,56.2461,178325.0
2020-05-27 15:15:00,63.09,63.1,62.99,63.06,99688.0,56.2372,56.2461,56.1481,56.2105,99688.0
2020-05-27 15:20:00,63.05,63.1,63.04,63.08,102656.0,56.2015,56.2461,56.1926,56.2283,102656.0
2020-05-27 15:25:00,63.07,63.17,63.03,63.11,157242.0,56.2194,56.3085,56.1837,56.255,157242.0
2020-05-27 15:30:00,63.11,63.11,62.87,62.88,253265.0,56.255,56.255,56.0411,56.05,253265.0
2020-05-27 15:35:00,62.89,63.15,62.85,63.14,232046.0,56.0589,56.2907,56.0233,56.2818,232046.0
2020-05-27 15:40:00,63.14,63.28,63.13,63.25,321129.0,56.2818,56.4066,56.2729,56.3798,321129.0
2020-05-27 15:45:00,63.25,63.3,63.21,63.24,294575.0,56.3798,56.4244,56.3442,56.3709,294575.0
2020-05-27 15:50:00,63.25,63.46,63.25,63.4,683896.0,56.3798,56.567,56.3798,56.5135,683896.0
2020-05-27 15:55:00,63.4,63.59,63.39,63.57,901501.0,56.5135,56.6829,56.5046,56.6651,901501.0
2020-05-28 09:30:00,63.0,63.45,62.94,63.31,552264.0,56.157,56.5581,56.1035,56.4333,552264.0
2020-05-28 09:35:00,63.31,63.36,62.92,62.92,282788.0,56.4333,56.4779,56.0857,56.0857,282788.0
2020-05-28 09:40:00,62.93,63.34,62.89,63.27,159818.0,56.0946,56.46,56.0589,56.3976,159818.0
2020-05-28 09:45:00,63.28,63.29,63.0,63.05,140099.0,56.4066,56.4155,56.157,56.2015,140099.0
2020-05-28 09:50:00,63.05,63.25,63.04,63.17,107374.0,56.2015,56.3798,56.1926,56.3085,107374.0
2020-05-28 09:55:00,63.18,63.18,62.81,62.92,173592.0,56.3174,56.3174,55.9876,56.0857,173592.0
2020-05-28 10:00:00,62.92,63.08,62.76,63.06,218616.0,56.0857,56.2283,55.943,56.2105,218616.0
2020-05-28 10:05:00,63.07,63.3,63.01,63.21,120505.0,56.2194,56.4244,56.1659,56.3442,120505.0
2020-05-28 10:10:00,63.2,63.28,63.06,63.07,171292.0,56.3353,56.4066,56.2105,56.2194,171292.0
2020-05-28 10:15:00,63.07,63.17,62.87,62.91,243810.0,56.2194,56.3085,56.0411,56.0768,243810.0
2020-05-28 10:20:00,62.9,63.02,62.87,62.88,125738.0,56.0678,56.1748,56.0411,56.05,125738.0
2020-05-28 10:25:00,62.89,63.02,62.83,63.02,90909.0,56.0589,56.1748,56.0054,56.1748,90909.0
2020-05-28 10:30:00,63.02,63.04,62.89,63.0,80556.0,56.1748,56.1926,56.0589,56.157,80556.0
2020-05-28 10:35:00,62.98,63.03,62.95,63.0,110200.0,56.1391,56.1837,56.1124,56.157,110200.0
2020-05-28 10:40:00,63.0,63.15,62.99,63.08,144638.0,56.157,56.2907,56.1481,56.2283,144638.0
2020-05-28 10:45:00,63.09,63.14,63.03,63.04,118408.0,56.2372,56.2818,56.1837,56.1926,118408.0
2020-05-28 10:50:00,63.03,63.04,62.87,62.91,106854.0,56.1837,56.1926,56.0411,56.0768,106854.0
2020-05-28 10:55:00,62.92,62.99,62.86,62.88,119346.0,56.0857,56.1481,56.0322,56.05,119346.0
2020-05-28 11:00:00,62.88,62.9,62.79,62.83,98531.0,56.05,56.0678,55.9698,56.0054,98531.0
2020-05-28 11:05:00,62.83,62.92,62.69,62.69,143933.0,56.0054,56.0857,55.8806,55.8806,143933.0
2020-05-28 11:10:00,62.7,62.81,62.66,62.79,126564.0,55.8896,55.9876,55.8539,55.9698,126564.0
2020-05-28 11:15:00,62.79,62.79,62.66,62.74,90974.0,55.9698,55.9698,55.8539,55.9252,90974.0
2020-05-28 11:20:00,62.73,62.73,62.59,62.6,112947.0,55.9163,55.9163,55.7915,55.8004,112947.0
2020-05-28 11:25:00,62.6,62.77,62.6,62.77,99368.0,55.8004,55.952,55.8004,55.952,99368.0
2020-05-28 11:30:00,62.76,62.77,62.66,62.68,98348.0,55.943,55.952,55.8539,55.8717,98348.0
2020-05-28 11:35:00,62.68,62.72,62.65,62.67,66122.0,55.8717,55.9074,55.845,55.8628,66122.0
2020-05-28 11:40:00,62.67,62.75,62.6,62.74,98688.0,55.8628,55.9341,55.8004,55.9252,98688.0
2020-05-28 11:45:00,62.73,62.79,62.69,62.73,95100.0,55.9163,55.9698,55.8806,55.9163,95100.0
2020-05-28 11:50:00,62.73,62.75,62.66,62.75,53762.0,55.9163,55.9341,55.8539,55.9341,53762.0
2020-05-28 11:55:00,62.75,62.94,62.74,62.92,110921.0,55.9341,56.1035,55.9252,56.0857,110921.0
2020-05-28 12:00:00,62.91,63.0,62.89,63.0,98050.0,56.0768,56.157,56.0589,56.157,98050.0
2020-05-28 12:05:00,62.99,63.13,62.99,63.07,85701.0,56.1481,56.2729,56.1481,56.2194,85701.0
2020-05-28 12:10:00,63.07,63.09,63.02,63.04,85681.0,56.2194,56.2372,56.1748,56.1926,85681.0
2020-05-28 12:15:00,63.04,63.08,63.01,63.02,102509.0,56.1926,56.2283,56.1659,56.1748,102509.0
2020-05-28 12:20:00,63.02,63.05,62.98,63.05,84977.0,56.1748,56.2015,56.1391,56.2015,84977.0
2020-05-28 12:25:00,63.04,63.08,62.9,62.98,100567.0,56.1926,56.2283,56.0678,56.1391,100567.0
2020-05-28 12:30:00,62.98,63.07,62.94,63.03,70830.0,56.1391,56.2194,56.1035,56.1837,70830.0
2020-05-28 12:35:00,63.03,63.15,63.0,63.14,85419.0,56.1837,56.2907,56.157,56.2818,85419.0
2020-05-28 12:40:00,63.14,63.25,63.13,63.17,150179.0,56.2818,56.3798,56.2729,56.3085,150179.0
2020-05-28 12:45:00,63.18,63.21,63.15,63.19,85756.0,56.3174,56.3442,56.2907,56.3263,85756.0
2020-05-28 12:50:00,63.19,63.24,63.14,63.22,74571.0,56.3263,56.3709,56.2818,56.3531,74571.0
2020-05-28 12:55:00,63.22,63.3,63.18,63.2,75524.0,56.3531,56.4244,56.3174,56.3353,75524.0
2020-05-28 13:00:00,63.2,63.27,63.15,63.19,71927.0,56.3353,56.3976,56.2907,56.3263,71927.0
2020-05-28 13:05:00,63.18,63.18,63.07,63.11,70848.0,56.3174,56.3174,56.2194,56.255,70848.0
2020-05-28 13:10:00,63.12,63.2,63.08,63.16,66371.0,56.2639,56.3353,56.2283,56.2996,66371.0
2020-05-28 13:15:00,63.16,63.26,63.14,63.21,60810.0,56.2996,56.3887,56.2818,56.3442,60810.0
2020-05-28 13:20:00,63.22,63.37,63.16,63.36,129582.0,56.3531,56.4868,56.2996,56.4779,129582.0
2020-05-28 13:25:00,63.37,63.4,63.34,63.37,89000.0,56.4868,56.5135,56.46,56.4868,89000.0
2020-05-28 13:30:00,63.37,63.39,63.25,63.28,65910.0,56.4868,56.5046,56.3798,56.4066,65910.0
2020-05-28 13:35:00,63.27,63.35,63.24,63.3,73149.0,56.3976,56.469,56.3709,56.4244,73149.0
2020-05-28 13:40:00,63.3,63.31,63.25,63.29,63397.0,56.4244,56.4333,56.3798,56.4155,63397.0
2020-05-28 13:45:00,63.29,63.3,63.19,63.2,70868.0,56.4155,56.4244,56.3263,56.3353,70868.0
2020-05-28 13:50:00,63.2,63.21,63.11,63.18,81839.0,56.3353,56.3442,56.255,56.3174,81839.0
2020-05-28 13:55:00,63.18,63.26,63.03,63.07,95036.0,56.3174,56.3887,56.1837,56.2194,95036.0
2020-05-28 14:00:00,63.08,63.14,62.99,63.0,122100.0,56.2283,56.2818,56.1481,56.157,122100.0
2020-05-28 14:05:00,63.0,63.01,62.9,62.9,79827.0,56.157,56.1659,56.0678,56.0678,79827.0
2020-05-28 14:10:00,62.89,62.96,62.86,62.94,75324.0,56.0589,56.1213,56.0322,56.1035,75324.0
2020-05-28 14:15:00,62.93,63.03,62.93,62.97,67096.0,56.0946,56.1837,56.0946,56.1302,67096.0
2020-05-28 14:20:00,62.96,62.99,62.86,62.88,79279.0,56.1213,56.1481,56.0322,56.05,79279.0
2020-05-28 14:25:00,62.88,62.93,62.78,62.83,236381.0,56.05,56.0946,55.9609,56.0054,236381.0
2020-05-28 14:30:00,62.83,62.93,62.83,62.9,124205.0,56.0054,56.0946,56.0054,56.0678,124205.0
2020-05-28 14:35:00,62.9,62.96,62.87,62.94,119310.0,56.0678,56.1213,56.0411,56.1035,119310.0
2020-05-28 14:40:00,62.93,62.96,62.82,62.83,90241.0,56.0946,56.1213,55.9965,56.0054,90241.0
2020-05-28 14:45:00,62.83,62.94,62.81,62.92,84829.0,56.0054,56.1035,55.9876,56.0857,84829.0
2020-05-28 14:50:00,62.93,62.96,62.89,62.9,140027.0,56.0946,56.1213,56.0589,56.0678,140027.0
2020-05-28 14:55:00,62.9,63.02,62.85,63.01,98454.0,56.0678,56.1748,56.0233,56.1659,98454.0
2020-05-28 15:00:00,63.01,63.13,62.99,63.12,146702.0,56.1659,56.2729,56.1481,56.2639,146702.0
2020-05-28 15:05:00,63.12,63.13,63.04,63.07,103389.0,56.2639,56.2729,56.1926,56.2194,103389.0
2020-05-28 15:10:00,63.06,63.21,63.03,63.2,171979.0,56.2105,56.3442,56.1837,56.3353,171979.0
2020-05-28 15:15:00,63.19,63.21,62.61,62.64,300626.0,56.3263,56.3442,55.8093,55.8361,300626.0
2020-05-28 15:20:00,62.65,62.72,62.54,62.59,170005.0,55.845,55.9074,55.7469,55.7915,170005.0
2020-05-28 15:25:00,62.59,62.67,62.37,62.38,220041.0,55.7915,55.8628,55.5954,55.6043,220041.0
2020-05-28 15:30:00,62.39,62.45,62.13,62.23,280392.0,55.6132,55.6667,55.3815,55.4706,280392.0
2020-05-28 15:35:00,62.22,62.37,62.11,62.33,227889.0,55.4617,55.5954,55.3636,55.5597,227889.0
2020-05-28 15:40:00,62.33,62.33,62.07,62.09,312775.0,55.5597,55.5597,55.328,55.3458,312775.0
2020-05-28 15:45:00,62.08,62.14,61.77,61.78,370823.0,55.3369,55.3904,55.0606,55.0695,370823.0
2020-05-28 15:50:00,61.78,61.78,61.49,61.53,1055606.0,55.0695,55.0695,54.811,54.8466,1055606.0
2020-05-28 15:55:00,61.52,61.81,61.51,61.71,1530509.0,54.8377,55.0962,54.8288,55.0071,1530509.0
2020-05-29 09:30:00,61.68,62.15,61.62,61.97,512889.0,54.9804,55.3993,54.9269,55.2389,512889.0
2020-05-29 09:35:00,61.97,62.14,61.76,62.09,189542.0,55.2389,55.3904,55.0517,55.3458,189542.0
2020-05-29 09:40:00,62.07,62.09,61.96,62.05,191237.0,55.328,55.3458,55.2299,55.3102,191237.0
2020-05-29 09:45:00,62.04,62.53,61.98,62.41,320609.0,55.3012,55.738,55.2478,55.6311,320609.0
2020-05-29 09:50:00,62.4,62.83,62.35,62.62,390458.0,55.6221,56.0054,55.5776,55.8182,390458.0
2020-05-29 09:55:00,62.61,62.78,62.58,62.74,189634.0,55.8093,55.9609,55.7826,55.9252,189634.0
2020-05-29 10:00:00,62.74,62.76,62.48,62.6,148479.0,55.9252,55.943,55.6935,55.8004,148479.0
2020-05-29 10:05:00,62.6,62.73,62.1,62.13,186824.0,55.8004,55.9163,55.3547,55.3815,186824.0
2020-05-29 10:10:00,62.14,62.2,62.0,62.01,181287.0,55.3904,55.4439,55.2656,55.2745,181287.0
2020-05-29 10:15:00,62.02,62.08,61.91,61.93,168565.0,55.2834,55.3369,55.1854,55.2032,168565.0
2020-05-29 10:20:00,61.93,62.0,61.74,61.95,149081.0,55.2032,55.2656,55.0338,55.221,149081.0
2020-05-29 10:25:00,61.96,62.13,61.93,62.05,399923.0,55.2299,55.3815,55.2032,55.3102,399923.0
2020-05-29 10:30:00,62.05,62.32,62.05,62.29,154296.0,55.3102,55.5508,55.3102,55.5241,154296.0
2020-05-29 10:35:00,62.28,62.28,61.95,62.07,171497.0,55.5152,55.5152,55.221,55.328,171497.0
2020-05-29 10:40:00,62.07,62.07,61.77,61.93,150323.0,55.328,55.328,55.0606,55.2032,150323.0
2020-05-29 10:45:00,61.94,62.03,61.78,61.82,100019.0,55.2121,55.2923,55.0695,55.1051,100019.0
2020-05-29 10:50:00,61.83,61.96,61.8,61.82,110258.0,55.1141,55.2299,55.0873,55.1051,110258.0
2020-05-29 10:55:00,61.83,61.98,61.8,61.87,140801.0,55.1141,55.2478,55.0873,55.1497,140801.0
2020-05-29 11:00:00,61.88,61.97,61.62,61.67,165086.0,55.1586,55.2389,54.9269,54.9714,165086.0
2020-05-29 11:05:00,61.69,61.92,61.68,61.82,106167.0,54.9893,55.1943,54.9804,55.1051,106167.0
2020-05-29 11:10:00,61.82,62.1,61.82,62.1,128210.0,55.1051,55.3547,55.1051,55.3547,128210.0
2020-05-29 11:15:00,62.1,62.13,62.01,62.09,146661.0,55.3547,55.3815,55.2745,55.3458,146661.0
2020-05-29 11:20:00,62.08,62.14,61.99,62.0,117411.0,55.3369,55.3904,55.2567,55.2656,117411.0
2020-05-29 11:25:00,62.0,62.01,61.85,61.9,315847.0,55.2656,55.2745,55.1319,55.1765,315847.0
2020-05-29 11:30:00,61.9,62.0,61.75,61.94,114481.0,55.1765,55.2656,55.0427,55.2121,114481.0
2020-05-29 11:35:00,61.93,62.14,61.92,62.11,126016.0,55.2032,55.3904,55.1943,55.3636,126016.0
2020-05-29 11:40:00,62.11,62.17,62.02,62.1,145105.0,55.3636,55.4171,55.2834,55.3547,145105.0
2020-05-29 11:45:00,62.1,62.3,62.07,62.28,123088.0,55.3547,55.533,55.328,55.5152,123088.0
2020-05-29 11:50:00,62.28,62.32,62.25,62.3,107016.0,55.5152,55.5508,55.4884,55.533,107016.0
2020-05-29 11:55:00,62.31,62.41,62.3,62.32,84004.0,55.5419,55.6311,55.533,55.5508,84004.0
2020-05-29 12:00:00,62.32,62.4,62.26,62.3,76640.0,55.5508,55.6221,55.4974,55.533,76640.0
2020-05-29 12:05:00,62.3,62.34,62.25,62.26,89338.0,55.533,55.5687,55.4884,55.4974,89338.0
2020-05-29 12:10:00,62.27,62.34,62.23,62.25,96693.0,55.5063,55.5687,55.4706,55.4884,96693.0
2020-05-29 12:15:00,62.25,62.27,62.06,62.1,197730.0,55.4884,55.5063,55.3191,55.3547,197730.0
2020-05-29 12:20:00,62.11,62.19,62.06,62.17,91968.0,55.3636,55.435,55.3191,55.4171,91968.0
2020-05-29 12:25:00,62.17,62.25,62.14,62.22,74845.0,55.4171,55.4884,55.3904,55.4617,74845.0
2020-05-29 12:30:00,62.22,62.28,62.17,62.24,100518.0,55.4617,55.5152,55.4171,55.4795,100518.0
2020-05-29 12:35:00,62.24,62.31,62.19,62.27,103086.0,55.4795,55.5419,55.435,55.5063,103086.0
2020-05-29 12:40:00,62.26,62.33,62.24,62.28,91030.0,55.4974,55.5597,55.4795,55.5152,91030.0
2020-05-29 12:45:00,62.28,62.29,62.21,62.24,94917.0,55.5152,55.5241,55.4528,55.4795,94917.0
2020-05-29 12:50:00,62.23,62.27,61.97,62.21,395743.0,55.4706,55.5063,55.2389,55.4528,395743.0
2020-05-29 12:55:00,62.21,62.83,62.15,62.63,342858.0,55.4528,56.0054,55.3993,55.8272,342858.0
2020-05-29 13:00:00,62.63,62.69,62.52,62.57,122300.0,55.8272,55.8806,55.7291,55.7737,122300.0
2020-05-29 13:05:00,62.58,62.69,62.52,62.61,64512.0,55.7826,55.8806,55.7291,55.8093,64512.0
2020-05-29 13:10:00,62.62,62.8,62.59,62.73,117881.0,55.8182,55.9787,55.7915,55.9163,117881.0
2020-05-29 13:15:00,62.74,62.77,62.69,62.76,78807.0,55.9252,55.952,55.8806,55.943,78807.0
2020-05-29 13:20:00,62.77,62.77,62.69,62.71,98181.0,55.952,55.952,55.8806,55.8985,98181.0
2020-05-29 13:25:00,62.71,62.72,62.57,62.61,121951.0,55.8985,55.9074,55.7737,55.8093,121951.0
2020-05-29 13:30:00,62.61,62.67,62.59,62.64,99915.0,55.8093,55.8628,55.7915,55.8361,99915.0
2020-05-29 13:35:00,62.64,62.65,62.47,62.5,94936.0,55.8361,55.845,55.6845,55.7113,94936.0
2020-05-29 13:40:00,62.48,62.6,62.48,62.54,120511.0,55.6935,55.8004,55.6935,55.7469,120511.0
2020-05-29 13:45:00,62.54,62.56,62.47,62.5,75492.0,55.7469,55.7648,55.6845,55.7113,75492.0
2020-05-29 13:50:00,62.49,62.57,62.44,62.51,103623.0,55.7024,55.7737,55.6578,55.7202,103623.0
2020-05-29 13:55:00,62.51,62.62,62.51,62.59,84992.0,55.7202,55.8182,55.7202,55.7915,84992.0
2020-05-29 14:00:00,62.58,62.67,62.55,62.64,153844.0,55.7826,55.8628,55.7559,55.8361,153844.0
2020-05-29 14:05:00,62.64,62.91,62.57,62.88,324500.0,55.8361,56.0768,55.7737,56.05,324500.0
2020-05-29 14:10:00,62.88,62.93,62.64,62.67,139910.0,56.05,56.0946,55.8361,55.8628,139910.0
2020-05-29 14:15:00,62.67,62.81,62.66,62.8,120721.0,55.8628,55.9876,55.8539,55.9787,120721.0
2020-05-29 14:20:00,62.8,62.85,62.71,62.8,61062.0,55.9787,56.0233,55.8985,55.9787,61062.0
2020-05-29 14:25:00,62.78,62.89,62.75,62.81,114209.0,55.9609,56.0589,55.9341,55.9876,114209.0
2020-05-29 14:30:00,62.82,62.84,62.72,62.74,75371.0,55.9965,56.0144,55.9074,55.9252,75371.0
2020-05-29 14:35:00,62.74,62.79,62.64,62.65,122610.0,55.9252,55.9698,55.8361,55.845,122610.0
2020-05-29 14:40:00,62.65,62.72,62.6,62.61,76682.0,55.845,55.9074,55.8004,55.8093,76682.0
2020-05-29 14:45:00,62.61,62.64,62.44,62.45,102606.0,55.8093,55.8361,55.6578,55.6667,102606.0
2020-05-29 14:50:00,62.45,62.45,62.11,62.41,470528.0,55.6667,55.6667,55.3636,55.6311,470528.0
2020-05-29 14:55:00,62.41,63.1,62.27,63.07,523896.0,55.6311,56.2461,55.5063,56.2194,523896.0
2020-05-29 15:00:00,63.07,63.41,63.07,63.3,424532.0,56.2194,56.5224,56.2194,56.4244,424532.0
2020-05-29 15:05:00,63.3,63.41,63.23,63.32,269035.0,56.4244,56.5224,56.362,56.4422,269035.0
2020-05-29 15:10:00,63.31,63.48,63.23,63.28,301374.0,56.4333,56.5848,56.362,56.4066,301374.0
2020-05-29 15:15:00,63.29,63.43,63.22,63.34,340395.0,56.4155,56.5403,56.3531,56.46,340395.0
2020-05-29 15:20:00,63.34,63.48,63.31,63.46,168847.0,56.46,56.5848,56.4333,56.567,168847.0
2020-05-29 15:25:00,63.46,63.46,63.18,63.29,161501.0,56.567,56.567,56.3174,56.4155,161501.0
2020-05-29 15:30:00,63.28,63.36,63.14,63.23,260017.0,56.4066,56.4779,56.2818,56.362,260017.0
2020-05-29 15:35:00,63.23,63.35,63.18,63.33,191066.0,56.362,56.469,56.3174,56.4511,191066.0
2020-05-29 15:40:00,63.33,63.43,63.28,63.4,250765.0,56.4511,56.5403,56.4066,56.5135,250765.0
2020-05-29 15:45:00,63.39,63.53,63.35,63.36,382530.0,56.5046,56.6294,56.469,56.4779,382530.0
2020-05-29 15:50:00,63.37,63.66,63.24,63.29,1290173.0,56.4868,56.7453,56.3709,56.4155,1290173.0
2020-05-29 15:55:00,63.29,63.33,62.77,62.83,2307250.0,56.4155,56.4511,55.952,56.0054,2307250.0
2020-06-01 09:30:00,62.53,62.66,61.81,61.88,724689.0,55.738,55.8539,55.0962,55.1586,724689.0
2020-06-01 09:35:00,61.9,62.16,61.73,61.89,240641.0,55.1765,55.4082,55.0249,55.1675,240641.0
2020-06-01 09:40:00,61.88,62.11,61.82,62.04,265634.0,55.1586,55.3636,55.1051,55.3012,265634.0
2020-06-01 09:45:00,62.04,62.6,62.0,62.39,436778.0,55.3012,55.8004,55.2656,55.6132,436778.0
2020-06-01 09:50:00,62.38,62.39,62.13,62.17,230432.0,55.6043,55.6132,55.3815,55.4171,230432.0
2020-06-01 09:55:00,62.17,62.28,62.03,62.18,378515.0,55.4171,55.5152,55.2923,55.426,378515.0
2020-06-01 10:00:00,62.19,62.36,62.08,62.21,324842.0,55.435,55.5865,55.3369,55.4528,324842.0
2020-06-01 10:05:00,62.2,62.44,62.19,62.3,194809.0,55.4439,55.6578,55.435,55.533,194809.0
2020-06-01 10:10:00,62.29,62.32,62.12,62.18,121100.0,55.5241,55.5508,55.3726,55.426,121100.0
2020-06-01 10:15:00,62.18,62.34,62.09,62.09,178612.0,55.426,55.5687,55.3458,55.3458,178612.0
2020-06-01 10:20:00,62.1,62.12,62.01,62.08,117954.0,55.3547,55.3726,55.2745,55.3369,117954.0
2020-06-01 10:25:00,62.08,62.32,62.06,62.28,270789.0,55.3369,55.5508,55.3191,55.5152,270789.0
2020-06-01 10:30:00,62.29,62.4,62.24,62.39,142380.0,55.5241,55.6221,55.4795,55.6132,142380.0
2020-06-01 10:35:00,62.39,62.47,62.37,62.41,125691.0,55.6132,55.6845,55.5954,55.6311,125691.0
2020-06-01 10:40:00,62.41,62.48,62.36,62.42,100594.0,55.6311,55.6935,55.5865,55.64,100594.0
2020-06-01 10:45:00,62.41,62.41,62.25,62.3,126907.0,55.6311,55.6311,55.4884,55.533,126907.0
2020-06-01 10:50:00,62.3,62.44,62.29,62.37,125520.0,55.533,55.6578,55.5241,55.5954,125520.0
2020-06-01 10:55:00,62.36,62.42,62.28,62.28,111246.0,55.5865,55.64,55.5152,55.5152,111246.0
2020-06-01 11:00:00,62.29,62.34,62.15,62.17,156251.0,55.5241,55.5687,55.3993,55.4171,156251.0
2020-06-01 11:05:00,62.17,62.24,62.09,62.23,128713.0,55.4171,55.4795,55.3458,55.4706,128713.0
2020-06-01 11:10:00,62.23,62.24,62.16,62.19,129854.0,55.4706,55.4795,55.4082,55.435,129854.0
2020-06-01 11:15:00,62.18,62.19,62.04,62.07,121163.0,55.426,55.435,55.3012,55.328,121163.0
2020-06-01 11:20:00,62.07,62.11,61.93,61.94,126477.0,55.328,55.3636,55.2032,55.2121,126477.0
2020-06-01 11:25:00,61.95,62.11,61.91,62.1,99552.0,55.221,55.3636,55.1854,55.3547,99552.0
2020-06-01 11:30:00,62.09,62.12,62.01,62.05,116836.0,55.3458,55.3726,55.2745,55.3102,116836.0
2020-06-01 11:35:00,62.05,62.15,62.02,62.13,104435.0,55.3102,55.3993,55.2834,55.3815,104435.0
2020-06-01 11:40:00,62.14,62.2,62.08,62.18,81344.0,55.3904,55.4439,55.3369,55.426,81344.0
2020-06-01 11:45:00,62.18,62.19,62.07,62.08,64557.0,55.426,55.435,55.328,55.3369,64557.0
2020-06-01 11:50:00,62.08,62.08,62.01,62.05,68648.0,55.3369,55.3369,55.2745,55.3102,68648.0
2020-06-01 11:55:00,62.05,62.12,62.04,62.1,88794.0,55.3102,55.3726,55.3012,55.3547,88794.0
2020-06-01 12:00:00,62.09,62.15,62.01,62.13,82570.0,55.3458,55.3993,55.2745,55.3815,82570.0
2020-06-01 12:05:00,62.13,62.15,62.03,62.04,44566.0,55.3815,55.3993,55.2923,55.3012,44566.0
2020-06-01 12:10:00,62.03,62.07,61.96,61.96,77363.0,55.2923,55.328,55.2299,55.2299,77363.0
2020-06-01 12:15:00,61.96,62.05,61.93,62.04,126032.0,55.2299,55.3102,55.2032,55.3012,126032.0
2020-06-01 12:20:00,62.04,62.04,61.98,62.04,70877.0,55.3012,55.3012,55.2478,55.3012,70877.0
2020-06-01 12:25:00,62.04,62.07,61.97,61.98,133476.0,55.3012,55.328,55.2389,55.2478,133476.0
2020-06-01 12:30:00,61.98,62.04,61.96,61.97,91863.0,55.2478,55.3012,55.2299,55.2389,91863.0
2020-06-01 12:35:00,61.96,61.99,61.9,61.94,130090.0,55.2299,55.2567,55.1765,55.2121,130090.0
2020-06-01 12:40:00,61.95,62.04,61.94,61.98,87801.0,55.221,55.3012,55.2121,55.2478,87801.0
2020-06-01 12:45:00,61.98,62.05,61.97,62.02,75478.0,55.2478,55.3102,55.2389,55.2834,75478.0
2020-06-01 12:50:00,62.01,62.05,61.99,62.01,59697.0,55.2745,55.3102,55.2567,55.2745,59697.0
2020-06-01 12:55:00,62.02,62.04,61.94,61.97,74281.0,55.2834,55.3012,55.2121,55.2389,74281.0
2020-06-01 13:00:00,61.97,62.2,61.97,62.18,96237.0,55.2389,55.4439,55.2389,55.426,96237.0
2020-06-01 13:05:00,62.16,62.21,62.13,62.13,97670.0,55.4082,55.4528,55.3815,55.3815,97670.0
2020-06-01 13:10:00,62.13,62.17,62.1,62.17,61253.0,55.3815,55.4171,55.3547,55.4171,61253.0
2020-06-01 13:15:00,62.17,62.19,62.1,62.12,61339.0,55.4171,55.435,55.3547,55.3726,61339.0
2020-06-01 13:20:00,62.12,62.15,62.11,62.12,36989.0,55.3726,55.3993,55.3636,55.3726,36989.0
2020-06-01 13:25:00,62.13,62.18,62.1,62.15,72878.0,55.3815,55.426,55.3547,55.3993,72878.0
2020-06-01 13:30:00,62.15,62.23,62.13,62.19,66774.0,55.3993,55.4706,55.3815,55.435,66774.0
2020-06-01 13:35:00,62.18,62.18,62.12,62.14,80181.0,55.426,55.426,55.3726,55.3904,80181.0
2020-06-01 13:40:00,62.14,62.17,62.1,62.11,48243.0,55.3904,55.4171,55.3547,55.3636,48243.0
2020-06-01 13:45:00,62.11,62.17,62.09,62.13,59678.0,55.3636,55.4171,55.3458,55.3815,59678.0
2020-06-01 13:50:00,62.13,62.13,62.01,62.06,82305.0,55.3815,55.3815,55.2745,55.3191,82305.0
2020-06-01 13:55:00,62.06,62.19,62.05,62.14,110383.0,55.3191,55.435,55.3102,55.3904,110383.0
2020-06-01 14:00:00,62.13,62.18,62.06,62.16,83501.0,55.3815,55.426,55.3191,55.4082,83501.0
2020-06-01 14:05:00,62.16,62.17,62.09,62.11,64995.0,55.4082,55.4171,55.3458,55.3636,64995.0
2020-06-01 14:10:00,62.11,62.11,62.0,62.03,88472.0,55.3636,55.3636,55.2656,55.2923,88472.0
2020-06-01 14:15:00,62.02,62.02,61.9,61.98,158304.0,55.2834,55.2834,55.1765,55.2478,158304.0
2020-06-01 14:20:00,61.97,61.98,61.79,61.82,138854.0,55.2389,55.2478,55.0784,55.1051,138854.0
2020-06-01 14:25:00,61.83,61.92,61.83,61.86,87134.0,55.1141,55.1943,55.1141,55.1408,87134.0
2020-06-01 14:30:00,61.86,61.92,61.84,61.86,62165.0,55.1408,55.1943,55.123,55.1408,62165.0
2020-06-01 14:35:00,61.87,61.89,61.75,61.77,114202.0,55.1497,55.1675,55.0427,55.0606,114202.0
2020-06-01 14:40:00,61.77,61.81,61.66,61.71,140252.0,55.0606,55.0962,54.9625,55.0071,140252.0
2020-06-01 14:45:00,61.7,61.78,61.67,61.78,97449.0,54.9982,55.0695,54.9714,55.0695,97449.0
2020-06-01 14:50:00,61.78,61.78,61.7,61.72,77825.0,55.0695,55.0695,54.9982,55.016,77825.0
2020-06-01 14:55:00,61.72,61.83,61.71,61.8,117508.0,55.016,55.1141,55.0071,55.0873,117508.0
2020-06-01 15:00:00,61.81,61.95,61.81,61.94,148743.0,55.0962,55.221,55.0962,55.2121,148743.0
2020-06-01 15:05:00,61.95,61.98,61.82,61.89,112207.0,55.221,55.2478,55.1051,55.1675,112207.0
2020-06-01 15:10:00,61.9,61.9,61.75,61.77,95070.0,55.1765,55.1765,55.0427,55.0606,95070.0
2020-06-01 15:15:00,61.77,61.83,61.71,61.82,131057.0,55.0606,55.1141,55.0071,55.1051,131057.0
2020-06-01 15:20:00,61.83,61.9,61.81,61.88,104332.0,55.1141,55.1765,55.0962,55.1586,104332.0
2020-06-01 15:25:00,61.88,61.96,61.87,61.95,143933.0,55.1586,55.2299,55.1497,55.221,143933.0
2020-06-01 15:30:00,61.95,61.97,61.89,61.96,137275.0,55.221,55.2389,55.1675,55.2299,137275.0
2020-06-01 15:35:00,61.96,62.0,61.81,61.83,186564.0,55.2299,55.2656,55.0962,55.1141,186564.0
2020-06-01 15:40:00,61.82,61.94,61.78,61.93,163196.0,55.1051,55.2121,55.0695,55.2032,163196.0
2020-06-01 15:45:00,61.93,61.98,61.85,61.91,180377.0,55.2032,55.2478,55.1319,55.1854,180377.0
2020-06-01 15:50:00,61.92,61.94,61.81,61.87,320963.0,55.1943,55.2121,55.0962,55.1497,320963.0
2020-06-01 15:55:00,61.87,61.92,61.8,61.86,552593.0,55.1497,55.1943,55.0873,55.1408,552593.0
2020-06-02 09:30:00,61.7,61.75,60.97,61.57,963624.0,54.9982,55.0427,54.3475,54.8823,963624.0
2020-06-02 09:35:00,61.57,61.8,61.52,61.69,310620.0,54.8823,55.0873,54.8377,54.9893,310620.0
2020-06-02 09:40:00,61.67,61.67,61.38,61.61,169692.0,54.9714,54.9714,54.7129,54.918,169692.0
2020-06-02 09:45:00,61.62,61.7,61.52,61.65,204171.0,54.9269,54.9982,54.8377,54.9536,204171.0
2020-06-02 09:50:00,61.64,61.75,61.58,61.61,179482.0,54.9447,55.0427,54.8912,54.918,179482.0
2020-06-02 09:55:00,61.6,61.76,61.52,61.75,141630.0,54.909,55.0517,54.8377,55.0427,141630.0
2020-06-02 10:00:00,61.75,61.86,61.69,61.71,241038.0,55.0427,55.1408,54.9893,55.0071,241038.0
2020-06-02 10:05:00,61.71,61.82,61.67,61.78,217548.0,55.0071,55.1051,54.9714,55.0695,217548.0
2020-06-02 10:10:00,61.78,61.91,61.73,61.73,173659.0,55.0695,55.1854,55.0249,55.0249,173659.0
2020-06-02 10:15:00,61.73,61.8,61.68,61.79,151448.0,55.0249,55.0873,54.9804,55.0784,151448.0
2020-06-02 10:20:00,61.8,61.91,61.79,61.84,148328.0,55.0873,55.1854,55.0784,55.123,148328.0
2020-06-02 10:25:00,61.83,61.89,61.78,61.79,102370.0,55.1141,55.1675,55.0695,55.0784,102370.0
2020-06-02 10:30:00,61.8,61.84,61.57,61.62,177600.0,55.0873,55.123,54.8823,54.9269,177600.0
2020-06-02 10:35:00,61.62,61.78,61.61,61.71,171785.0,54.9269,55.0695,54.918,55.0071,171785.0
2020-06-02 10:40:00,61.71,61.72,61.53,61.56,214865.0,55.0071,55.016,54.8466,54.8734,214865.0
2020-06-02 10:45:00,61.57,61.61,61.29,61.36,289653.0,54.8823,54.918,54.6327,54.6951,289653.0
2020-06-02 10:50:00,61.36,61.43,61.28,61.33,213917.0,54.6951,54.7575,54.6238,54.6684,213917.0
2020-06-02 10:55:00,61.33,61.42,61.29,61.3,211412.0,54.6684,54.7486,54.6327,54.6416,211412.0
2020-06-02 11:00:00,61.3,61.31,61.0,61.04,339215.0,54.6416,54.6505,54.3742,54.4099,339215.0
2020-06-02 11:05:00,61.04,61.12,60.82,60.98,287029.0,54.4099,54.4812,54.2138,54.3564,287029.0
2020-06-02 11:10:00,60.99,61.17,60.97,60.98,245013.0,54.3653,54.5257,54.3475,54.3564,245013.0
2020-06-02 11:15:00,60.98,61.08,60.9,61.08,190293.0,54.3564,54.4455,54.2851,54.4455,190293.0
2020-06-02 11:20:00,61.09,61.26,61.08,61.19,136094.0,54.4544,54.606,54.4455,54.5436,136094.0
2020-06-02 11:25:00,61.19,61.28,61.13,61.14,107892.0,54.5436,54.6238,54.4901,54.499,107892.0
2020-06-02 11:30:00,61.15,61.2,61.05,61.15,119029.0,54.5079,54.5525,54.4188,54.5079,119029.0
2020-06-02 11:35:00,61.15,61.15,60.97,60.97,83634.0,54.5079,54.5079,54.3475,54.3475,83634.0
2020-06-02 11:40:00,60.97,61.06,60.94,61.06,149838.0,54.3475,54.4277,54.3207,54.4277,149838.0
2020-06-02 11:45:00,61.06,61.09,60.96,61.0,129531.0,54.4277,54.4544,54.3386,54.3742,129531.0
2020-06-02 11:50:00,61.0,61.0,60.9,60.96,102225.0,54.3742,54.3742,54.2851,54.3386,102225.0
2020-06-02 11:55:00,60.96,61.0,60.88,60.95,115862.0,54.3386,54.3742,54.2672,54.3296,115862.0
2020-06-02 12:00:00,60.95,61.06,60.93,61.02,88377.0,54.3296,54.4277,54.3118,54.392,88377.0
2020-06-02 12:05:00,61.02,61.08,60.98,61.05,73961.0,54.392,54.4455,54.3564,54.4188,73961.0
2020-06-02 12:10:00,61.05,61.08,61.01,61.05,81124.0,54.4188,54.4455,54.3831,54.4188,81124.0
2020-06-02 12:15:00,61.05,61.1,61.02,61.07,102067.0,54.4188,54.4634,54.392,54.4366,102067.0
2020-06-02 12:20:00,61.06,61.11,61.02,61.03,90097.0,54.4277,54.4723,54.392,54.401,90097.0
2020-06-02 12:25:00,61.04,61.11,61.03,61.05,76890.0,54.4099,54.4723,54.401,54.4188,76890.0
2020-06-02 12:30:00,61.05,61.19,61.05,61.16,110152.0,54.4188,54.5436,54.4188,54.5168,110152.0
2020-06-02 12:35:00,61.16,61.16,61.06,61.12,95367.0,54.5168,54.5168,54.4277,54.4812,95367.0
2020-06-02 12:40:00,61.12,61.18,61.07,61.18,97472.0,54.4812,54.5347,54.4366,54.5347,97472.0
2020-06-02 12:45:00,61.17,61.23,61.14,61.18,83744.0,54.5257,54.5792,54.499,54.5347,83744.0
2020-06-02 12:50:00,61.18,61.18,61.1,61.14,65644.0,54.5347,54.5347,54.4634,54.499,65644.0
2020-06-02 12:55:00,61.14,61.14,61.07,61.07,61740.0,54.499,54.499,54.4366,54.4366,61740.0
2020-06-02 13:00:00,61.08,61.15,61.06,61.14,84337.0,54.4455,54.5079,54.4277,54.499,84337.0
2020-06-02 13:05:00,61.13,61.24,61.13,61.24,83725.0,54.4901,54.5881,54.4901,54.5881,83725.0
2020-06-02 13:10:00,61.23,61.38,61.23,61.36,155669.0,54.5792,54.7129,54.5792,54.6951,155669.0
2020-06-02 13:15:00,61.36,61.39,61.31,61.34,83167.0,54.6951,54.7219,54.6505,54.6773,83167.0
2020-06-02 13:20:00,61.35,61.39,61.31,61.35,63020.0,54.6862,54.7219,54.6505,54.6862,63020.0
2020-06-02 13:25:00,61.34,61.38,61.32,61.37,70461.0,54.6773,54.7129,54.6595,54.704,70461.0
2020-06-02 13:30:00,61.37,61.45,61.34,61.43,98105.0,54.704,54.7753,54.6773,54.7575,98105.0
2020-06-02 13:35:00,61.43,61.49,61.41,61.47,90990.0,54.7575,54.811,54.7397,54.7932,90990.0
2020-06-02 13:40:00,61.46,61.47,61.38,61.46,44896.0,54.7842,54.7932,54.7129,54.7842,44896.0
2020-06-02 13:45:00,61.46,61.46,61.36,61.38,62853.0,54.7842,54.7842,54.6951,54.7129,62853.0
2020-06-02 13:50:00,61.37,61.4,61.34,61.37,64229.0,54.704,54.7308,54.6773,54.704,64229.0
2020-06-02 13:55:00,61.38,61.4,61.35,61.36,65279.0,54.7129,54.7308,54.6862,54.6951,65279.0
2020-06-02 14:00:00,61.37,61.5,61.35,61.47,118244.0,54.704,54.8199,54.6862,54.7932,118244.0
2020-06-02 14:05:00,61.46,61.48,61.36,61.37,92045.0,54.7842,54.8021,54.6951,54.704,92045.0
2020-06-02 14:10:00,61.37,61.43,61.33,61.43,69110.0,54.704,54.7575,54.6684,54.7575,69110.0
2020-06-02 14:15:00,61.43,61.52,61.41,61.5,110252.0,54.7575,54.8377,54.7397,54.8199,110252.0
2020-06-02 14:20:00,61.5,61.5,61.4,61.45,74977.0,54.8199,54.8199,54.7308,54.7753,74977.0
2020-06-02 14:25:00,61.44,61.46,61.29,61.35,165400.0,54.7664,54.7842,54.6327,54.6862,165400.0
2020-06-02 14:30:00,61.35,61.37,61.21,61.24,193829.0,54.6862,54.704,54.5614,54.5881,193829.0
2020-06-02 14:35:00,61.24,61.3,61.19,61.24,76182.0,54.5881,54.6416,54.5436,54.5881,76182.0
2020-06-02 14:40:00,61.23,61.37,61.23,61.36,64087.0,54.5792,54.704,54.5792,54.6951,64087.0
2020-06-02 14:45:00,61.36,61.4,61.33,61.39,76243.0,54.6951,54.7308,54.6684,54.7219,76243.0
2020-06-02 14:50:00,61.4,61.48,61.39,61.45,94316.0,54.7308,54.8021,54.7219,54.7753,94316.0
2020-06-02 14:55:00,61.45,61.5,61.39,61.46,62101.0,54.7753,54.8199,54.7219,54.7842,62101.0
2020-06-02 15:00:00,61.47,61.49,61.38,61.43,101164.0,54.7932,54.811,54.7129,54.7575,101164.0
2020-06-02 15:05:00,61.43,61.47,61.34,61.39,89403.0,54.7575,54.7932,54.6773,54.7219,89403.0
2020-06-02 15:10:00,61.39,61.43,61.32,61.37,81361.0,54.7219,54.7575,54.6595,54.704,81361.0
2020-06-02 15:15:00,61.38,61.46,61.36,61.44,112175.0,54.7129,54.7842,54.6951,54.7664,112175.0
2020-06-02 15:20:00,61.45,61.56,61.42,61.52,200037.0,54.7753,54.8734,54.7486,54.8377,200037.0
2020-06-02 15:25:00,61.52,61.54,61.4,61.49,151748.0,54.8377,54.8556,54.7308,54.811,151748.0
2020-06-02 15:30:00,61.5,61.52,61.41,61.48,113601.0,54.8199,54.8377,54.7397,54.8021,113601.0
2020-06-02 15:35:00,61.48,61.61,61.47,61.6,128255.0,54.8021,54.918,54.7932,54.909,128255.0
2020-06-02 15:40:00,61.61,61.67,61.58,61.64,171737.0,54.918,54.9714,54.8912,54.9447,171737.0
2020-06-02 15:45:00,61.65,61.71,61.6,61.7,196354.0,54.9536,55.0071,54.909,54.9982,196354.0
2020-06-02 15:50:00,61.7,61.97,61.7,61.94,759652.0,54.9982,55.2389,54.9982,55.2121,759652.0
2020-06-02 15:55:00,61.94,62.17,61.75,62.14,1206171.0,55.2121,55.4171,55.0427,55.3904,1206171.0
2020-06-03 09:30:00,62.43,62.54,62.01,62.34,679062.0,55.6489,55.7469,55.2745,55.5687,679062.0
2020-06-03 09:35:00,62.34,62.51,62.04,62.09,227959.0,55.5687,55.7202,55.3012,55.3458,227959.0
2020-06-03 09:40:00,62.08,62.43,62.04,62.4,200610.0,55.3369,55.6489,55.3012,55.6221,200610.0
2020-06-03 09:45:00,62.4,62.46,62.3,62.32,140942.0,55.6221,55.6756,55.533,55.5508,140942.0
2020-06-03 09:50:00,62.32,62.43,62.14,62.18,151219.0,55.5508,55.6489,55.3904,55.426,151219.0
2020-06-03 09:55:00,62.19,62.38,62.17,62.33,131134.0,55.435,55.6043,55.4171,55.5597,131134.0
2020-06-03 10:00:00,62.33,62.41,62.27,62.32,113044.0,55.5597,55.6311,55.5063,55.5508,113044.0
2020-06-03 10:05:00,62.31,62.32,62.1,62.11,110137.0,55.5419,55.5508,55.3547,55.3636,110137.0
2020-06-03 10:10:00,62.11,62.13,61.88,61.96,219866.0,55.3636,55.3815,55.1586,55.2299,219866.0
2020-06-03 10:15:00,61.96,62.03,61.89,61.99,166040.0,55.2299,55.2923,55.1675,55.2567,166040.0
2020-06-03 10:20:00,61.99,62.04,61.81,61.95,137825.0,55.2567,55.3012,55.0962,55.221,137825.0
2020-06-03 10:25:00,61.95,62.02,61.89,61.99,121437.0,55.221,55.2834,55.1675,55.2567,121437.0
2020-06-03 10:30:00,61.99,62.05,61.91,62.04,150670.0,55.2567,55.3102,55.1854,55.3012,150670.0
2020-06-03 10:35:00,62.04,62.05,61.94,61.97,97741.0,55.3012,55.3102,55.2121,55.2389,97741.0
2020-06-03 10:40:00,61.97,62.01,61.88,62.01,113697.0,55.2389,55.2745,55.1586,55.2745,113697.0
2020-06-03 10:45:00,62.01,62.01,61.92,62.01,192749.0,55.2745,55.2745,55.1943,55.2745,192749.0
2020-06-03 10:50:00,62.01,62.1,61.97,62.07,131864.0,55.2745,55.3547,55.2389,55.328,131864.0
2020-06-03 10:55:00,62.06,62.12,62.0,62.02,138831.0,55.3191,55.3726,55.2656,55.2834,138831.0
2020-06-03 11:00:00,62.02,62.15,61.95,62.06,136977.0,55.2834,55.3993,55.221,55.3191,136977.0
2020-06-03 11:05:00,62.07,62.08,61.93,61.95,146203.0,55.328,55.3369,55.2032,55.221,146203.0
2020-06-03 11:10:00,61.95,62.06,61.9,62.05,124406.0,55.221,55.3191,55.1765,55.3102,124406.0
2020-06-03 11:15:00,62.04,62.05,61.85,61.89,158465.0,55.3012,55.3102,55.1319,55.1675,158465.0
2020-06-03 11:20:00,61.9,61.92,61.78,61.91,123992.0,55.1765,55.1943,55.0695,55.1854,123992.0
2020-06-03 11:25:00,61.9,61.92,61.81,61.83,82230.0,55.1765,55.1943,55.0962,55.1141,82230.0
2020-06-03 11:30:00,61.83,61.86,61.73,61.85,109794.0,55.1141,55.1408,55.0249,55.1319,109794.0
2020-06-03 11:35:00,61.85,61.85,61.73,61.81,155362.0,55.1319,55.1319,55.0249,55.0962,155362.0
2020-06-03 11:40:00,61.81,61.82,61.65,61.66,103275.0,55.0962,55.1051,54.9536,54.9625,103275.0
2020-06-03 11:45:00,61.66,61.7,61.54,61.67,170886.0,54.9625,54.9982,54.8556,54.9714,170886.0
2020-06-03 11:50:00,61.66,61.7,61.61,61.64,114519.0,54.9625,54.9982,54.918,54.9447,114519.0
2020-06-03 11:55:00,61.64,61.75,61.64,61.71,73303.0,54.9447,55.0427,54.9447,55.0071,73303.0
2020-06-03 12:00:00,61.7,61.81,61.66,61.75,122405.0,54.9982,55.0962,54.9625,55.0427,122405.0
2020-06-03 12:05:00,61.76,61.82,61.62,61.63,128824.0,55.0517,55.1051,54.9269,54.9358,128824.0
2020-06-03 12:10:00,61.64,61.67,61.56,61.63,130485.0,54.9447,54.9714,54.8734,54.9358,130485.0
2020-06-03 12:15:00,61.63,61.67,61.56,61.62,125163.0,54.9358,54.9714,54.8734,54.9269,125163.0
2020-06-03 12:20:00,61.63,61.64,61.55,61.56,87643.0,54.9358,54.9447,54.8645,54.8734,87643.0
2020-06-03 12:25:00,61.55,61.8,61.53,61.79,129572.0,54.8645,55.0873,54.8466,55.0784,129572.0
2020-06-03 12:30:00,61.8,61.81,61.68,61.69,329411.0,55.0873,55.0962,54.9804,54.9893,329411.0
2020-06-03 12:35:00,61.7,61.71,61.58,61.66,146604.0,54.9982,55.0071,54.8912,54.9625,146604.0
2020-06-03 12:40:00,61.66,61.76,61.65,61.72,81655.0,54.9625,55.0517,54.9536,55.016,81655.0
2020-06-03 12:45:00,61.72,61.77,61.67,61.69,70787.0,55.016,55.0606,54.9714,54.9893,70787.0
2020-06-03 12:50:00,61.69,61.73,61.62,61.66,71802.0,54.9893,55.0249,54.9269,54.9625,71802.0
2020-06-03 12:55:00,61.65,61.66,61.55,61.56,79926.0,54.9536,54.9625,54.8645,54.8734,79926.0
2020-06-03 13:00:00,61.57,61.65,61.55,61.64,101880.0,54.8823,54.9536,54.8645,54.9447,101880.0
2020-06-03 13:05:00,61.64,61.64,61.58,61.62,51921.0,54.9447,54.9447,54.8912,54.9269,51921.0
2020-06-03 13:10:00,61.62,61.77,61.59,61.75,108954.0,54.9269,55.0606,54.9001,55.0427,108954.0
2020-06-03 13:15:00,61.75,61.77,61.67,61.7,125624.0,55.0427,55.0606,54.9714,54.9982,125624.0
2020-06-03 13:20:00,61.7,61.75,61.69,61.73,105341.0,54.9982,55.0427,54.9893,55.0249,105341.0
2020-06-03 13:25:00,61.74,61.95,61.72,61.92,164875.0,55.0338,55.221,55.016,55.1943,164875.0
2020-06-03 13:30:00,61.93,61.94,61.79,61.87,152121.0,55.2032,55.2121,55.0784,55.1497,152121.0
2020-06-03 13:35:00,61.87,61.87,61.72,61.75,148726.0,55.1497,55.1497,55.016,55.0427,148726.0
2020-06-03 13:40:00,61.75,61.83,61.75,61.8,155382.0,55.0427,55.1141,55.0427,55.0873,155382.0
2020-06-03 13:45:00,61.79,61.81,61.7,61.7,81085.0,55.0784,55.0962,54.9982,54.9982,81085.0
2020-06-03 13:50:00,61.7,61.78,61.67,61.77,86597.0,54.9982,55.0695,54.9714,55.0606,86597.0
2020-06-03 13:55:00,61.77,61.77,61.71,61.75,78606.0,55.0606,55.0606,55.0071,55.0427,78606.0
2020-06-03 14:00:00,61.75,61.94,61.72,61.93,141044.0,55.0427,55.2121,55.016,55.2032,141044.0
2020-06-03 14:05:00,61.93,61.93,61.86,61.91,82528.0,55.2032,55.2032,55.1408,55.1854,82528.0
2020-06-03 14:10:00,61.91,61.94,61.9,61.92,99863.0,55.1854,55.2121,55.1765,55.1943,99863.0
2020-06-03 14:15:00,61.92,61.96,61.84,61.92,126926.0,55.1943,55.2299,55.123,55.1943,126926.0
2020-06-03 14:20:00,61.91,61.94,61.83,61.93,108776.0,55.1854,55.2121,55.1141,55.2032,108776.0
2020-06-03 14:25:00,61.92,61.95,61.84,61.88,144128.0,55.1943,55.221,55.123,55.1586,144128.0
2020-06-03 14:30:00,61.88,61.9,61.78,61.8,89072.0,55.1586,55.1765,55.0695,55.0873,89072.0
2020-06-03 14:35:00,61.8,61.86,61.79,61.8,82761.0,55.0873,55.1408,55.0784,55.0873,82761.0
2020-06-03 14:40:00,61.81,61.86,61.79,61.86,76680.0,55.0962,55.1408,55.0784,55.1408,76680.0
2020-06-03 14:45:00,61.85,61.92,61.84,61.87,94722.0,55.1319,55.1943,55.123,55.1497,94722.0
2020-06-03 14:50:00,61.87,61.97,61.86,61.96,143853.0,55.1497,55.2389,55.1408,55.2299,143853.0
2020-06-03 14:55:00,61.95,61.96,61.83,61.83,147154.0,55.221,55.2299,55.1141,55.1141,147154.0
2020-06-03 15:00:00,61.84,61.85,61.78,61.81,174057.0,55.123,55.1319,55.0695,55.0962,174057.0
2020-06-03 15:05:00,61.81,61.84,61.78,61.83,159035.0,55.0962,55.123,55.0695,55.1141,159035.0
2020-06-03 15:10:00,61.83,61.89,61.82,61.84,134713.0,55.1141,55.1675,55.1051,55.123,134713.0
2020-06-03 15:15:00,61.83,61.85,61.76,61.83,110333.0,55.1141,55.1319,55.0517,55.1141,110333.0
2020-06-03 15:20:00,61.83,61.93,61.77,61.91,140544.0,55.1141,55.2032,55.0606,55.1854,140544.0
2020-06-03 15:25:00,61.91,61.92,61.85,61.89,131415.0,55.1854,55.1943,55.1319,55.1675,131415.0
2020-06-03 15:30:00,61.89,61.89,61.72,61.72,220868.0,55.1675,55.1675,55.016,55.016,220868.0
2020-06-03 15:35:00,61.73,61.87,61.7,61.87,285466.0,55.0249,55.1497,54.9982,55.1497,285466.0
2020-06-03 15:40:00,61.87,61.87,61.78,61.78,256441.0,55.1497,55.1497,55.0695,55.0695,256441.0
2020-06-03 15:45:00,61.79,61.91,61.77,61.91,237433.0,55.0784,55.1854,55.0606,55.1854,237433.0
2020-06-03 15:50:00,61.94,62.04,61.85,61.95,553402.0,55.2121,55.3012,55.1319,55.221,553402.0
2020-06-03 15:55:00,61.95,61.95,61.8,61.93,1137156.0,55.221,55.221,55.0873,55.2032,1137156.0
2020-06-04 09:30:00,61.73,61.74,61.37,61.39,708230.0,55.0249,55.0338,54.704,54.7219,708230.0
2020-06-04 09:35:00,61.39,61.89,61.34,61.82,310586.0,54.7219,55.1675,54.6773,55.1051,310586.0
2020-06-04 09:40:00,61.83,62.2,61.8,62.18,246449.0,55.1141,55.4439,55.0873,55.426,246449.0
2020-06-04 09:45:00,62.18,62.48,62.07,62.46,418535.0,55.426,55.6935,55.328,55.6756,418535.0
2020-06-04 09:50:00,62.46,62.58,62.33,62.53,411058.0,55.6756,55.7826,55.5597,55.738,411058.0
2020-06-04 09:55:00,62.54,62.63,62.43,62.45,314388.0,55.7469,55.8272,55.6489,55.6667,314388.0
2020-06-04 10:00:00,62.45,62.49,62.21,62.23,279483.0,55.6667,55.7024,55.4528,55.4706,279483.0
2020-06-04 10:05:00,62.23,62.37,62.1,62.32,285197.0,55.4706,55.5954,55.3547,55.5508,285197.0
2020-06-04 10:10:00,62.33,62.62,62.23,62.62,312540.0,55.5597,55.8182,55.4706,55.8182,312540.0
2020-06-04 10:15:00,62.62,63.02,62.62,62.86,646498.0,55.8182,56.1748,55.8182,56.0322,646498.0
2020-06-04 10:20:00,62.85,62.93,62.77,62.91,264474.0,56.0233,56.0946,55.952,56.0768,264474.0
2020-06-04 10:25:00,62.91,62.92,62.74,62.77,211563.0,56.0768,56.0857,55.9252,55.952,211563.0
2020-06-04 10:30:00,62.77,63.27,62.76,63.26,491950.0,55.952,56.3976,55.943,56.3887,491950.0
2020-06-04 10:35:00,63.26,63.37,63.13,63.28,432131.0,56.3887,56.4868,56.2729,56.4066,432131.0
2020-06-04 10:40:00,63.28,63.4,63.13,63.39,370965.0,56.4066,56.5135,56.2729,56.5046,370965.0
2020-06-04 10:45:00,63.4,63.47,63.19,63.32,260876.0,56.5135,56.5759,56.3263,56.4422,260876.0
2020-06-04 10:50:00,63.32,63.4,63.21,63.4,231174.0,56.4422,56.5135,56.3442,56.5135,231174.0
2020-06-04 10:55:00,63.39,63.4,63.17,63.19,194463.0,56.5046,56.5135,56.3085,56.3263,194463.0
2020-06-04 11:00:00,63.19,63.23,63.08,63.08,194343.0,56.3263,56.362,56.2283,56.2283,194343.0
2020-06-04 11:05:00,63.08,63.1,62.9,62.92,224195.0,56.2283,56.2461,56.0678,56.0857,224195.0
2020-06-04 11:10:00,62.92,62.99,62.68,62.75,205764.0,56.0857,56.1481,55.8717,55.9341,205764.0
2020-06-04 11:15:00,62.75,62.81,62.58,62.72,247158.0,55.9341,55.9876,55.7826,55.9074,247158.0
2020-06-04 11:20:00,62.72,62.94,62.71,62.88,183833.0,55.9074,56.1035,55.8985,56.05,183833.0
2020-06-04 11:25:00,62.88,62.92,62.75,62.89,233002.0,56.05,56.0857,55.9341,56.0589,233002.0
2020-06-04 11:30:00,62.89,62.99,62.8,62.93,177513.0,56.0589,56.1481,55.9787,56.0946,177513.0
2020-06-04 11:35:00,62.94,62.98,62.87,62.97,143728.0,56.1035,56.1391,56.0411,56.1302,143728.0
2020-06-04 11:40:00,62.98,63.01,62.89,62.93,168233.0,56.1391,56.1659,56.0589,56.0946,168233.0
2020-06-04 11:45:00,62.92,63.05,62.9,62.97,191704.0,56.0857,56.2015,56.0678,56.1302,191704.0
2020-06-04 11:50:00,62.96,63.07,62.94,63.04,110757.0,56.1213,56.2194,56.1035,56.1926,110757.0
2020-06-04 11:55:00,63.05,63.07,62.92,62.96,123197.0,56.2015,56.2194,56.0857,56.1213,123197.0
2020-06-04 12:00:00,62.96,63.05,62.87,62.89,103951.0,56.1213,56.2015,56.0411,56.0589,103951.0
2020-06-04 12:05:00,62.89,63.02,62.86,63.01,102792.0,56.0589,56.1748,56.0322,56.1659,102792.0
2020-06-04 12:10:00,63.0,63.09,62.95,63.01,243058.0,56.157,56.2372,56.1124,56.1659,243058.0
2020-06-04 12:15:00,63.01,63.25,62.99,63.25,213870.0,56.1659,56.3798,56.1481,56.3798,213870.0
2020-06-04 12:20:00,63.25,63.29,63.18,63.27,171597.0,56.3798,56.4155,56.3174,56.3976,171597.0
2020-06-04 12:25:00,63.27,63.27,63.12,63.14,142096.0,56.3976,56.3976,56.2639,56.2818,142096.0
2020-06-04 12:30:00,63.14,63.16,63.0,63.03,227509.0,56.2818,56.2996,56.157,56.1837,227509.0
2020-06-04 12:35:00,63.02,63.08,63.0,63.03,111530.0,56.1748,56.2283,56.157,56.1837,111530.0
2020-06-04 12:40:00,63.02,63.08,63.0,63.02,131681.0,56.1748,56.2283,56.157,56.1748,131681.0
2020-06-04 12:45:00,63.02,63.06,63.0,63.03,102484.0,56.1748,56.2105,56.157,56.1837,102484.0
2020-06-04 12:50:00,63.04,63.08,63.01,63.06,124164.0,56.1926,56.2283,56.1659,56.2105,124164.0
2020-06-04 12:55:00,63.07,63.1,62.79,62.8,163947.0,56.2194,56.2461,55.9698,55.9787,163947.0
2020-06-04 13:00:00,62.8,62.88,62.77,62.82,91902.0,55.9787,56.05,55.952,55.9965,91902.0
2020-06-04 13:05:00,62.81,62.86,62.77,62.84,122316.0,55.9876,56.0322,55.952,56.0144,122316.0
2020-06-04 13:10:00,62.84,62.84,62.72,62.83,120001.0,56.0144,56.0144,55.9074,56.0054,120001.0
2020-06-04 13:15:00,62.83,62.92,62.82,62.84,86901.0,56.0054,56.0857,55.9965,56.0144,86901.0
2020-06-04 13:20:00,62.84,62.84,62.72,62.74,76214.0,56.0144,56.0144,55.9074,55.9252,76214.0
2020-06-04 13:25:00,62.74,62.82,62.65,62.67,107762.0,55.9252,55.9965,55.845,55.8628,107762.0
2020-06-04 13:30:00,62.66,62.83,62.66,62.81,89900.0,55.8539,56.0054,55.8539,55.9876,89900.0
2020-06-04 13:35:00,62.81,62.94,62.77,62.91,95027.0,55.9876,56.1035,55.952,56.0768,95027.0
2020-06-04 13:40:00,62.91,63.06,62.89,63.04,109579.0,56.0768,56.2105,56.0589,56.1926,109579.0
2020-06-04 13:45:00,63.04,63.12,62.98,63.08,116713.0,56.1926,56.2639,56.1391,56.2283,116713.0
2020-06-04 13:50:00,63.08,63.18,63.04,63.17,123862.0,56.2283,56.3174,56.1926,56.3085,123862.0
2020-06-04 13:55:00,63.17,63.2,63.07,63.09,198959.0,56.3085,56.3353,56.2194,56.2372,198959.0
2020-06-04 14:00:00,63.09,63.16,63.01,63.11,132972.0,56.2372,56.2996,56.1659,56.255,132972.0
2020-06-04 14:05:00,63.12,63.14,63.03,63.12,97716.0,56.2639,56.2818,56.1837,56.2639,97716.0
2020-06-04 14:10:00,63.12,63.18,63.06,63.16,111594.0,56.2639,56.3174,56.2105,56.2996,111594.0
2020-06-04 14:15:00,63.17,63.18,63.07,63.1,117562.0,56.3085,56.3174,56.2194,56.2461,117562.0
2020-06-04 14:20:00,63.1,63.13,63.06,63.08,99283.0,56.2461,56.2729,56.2105,56.2283,99283.0
2020-06-04 14:25:00,63.08,63.1,63.02,63.09,124871.0,56.2283,56.2461,56.1748,56.2372,124871.0
2020-06-04 14:30:00,63.09,63.12,62.91,62.96,178938.0,56.2372,56.2639,56.0768,56.1213,178938.0
2020-06-04 14:35:00,62.96,63.0,62.94,62.98,97554.0,56.1213,56.157,56.1035,56.1391,97554.0
2020-06-04 14:40:00,62.98,63.0,62.91,62.91,121100.0,56.1391,56.157,56.0768,56.0768,121100.0
2020-06-04 14:45:00,62.91,63.01,62.87,62.96,100793.0,56.0768,56.1659,56.0411,56.1213,100793.0
2020-06-04 14:50:00,62.95,63.09,62.92,63.07,109470.0,56.1124,56.2372,56.0857,56.2194,109470.0
2020-06-04 14:55:00,63.08,63.09,62.77,62.79,266056.0,56.2283,56.2372,55.952,55.9698,266056.0
2020-06-04 15:00:00,62.79,62.92,62.78,62.85,104072.0,55.9698,56.0857,55.9609,56.0233,104072.0
2020-06-04 15:05:00,62.84,62.85,62.67,62.72,159420.0,56.0144,56.0233,55.8628,55.9074,159420.0
2020-06-04 15:10:00,62.71,62.76,62.64,62.66,125382.0,55.8985,55.943,55.8361,55.8539,125382.0
2020-06-04 15:15:00,62.65,62.71,62.56,62.69,187256.0,55.845,55.8985,55.7648,55.8806,187256.0
2020-06-04 15:20:00,62.69,62.73,62.6,62.62,161322.0,55.8806,55.9163,55.8004,55.8182,161322.0
2020-06-04 15:25:00,62.62,62.68,62.54,62.59,124254.0,55.8182,55.8717,55.7469,55.7915,124254.0
2020-06-04 15:30:00,62.59,62.77,62.56,62.75,217789.0,55.7915,55.952,55.7648,55.9341,217789.0
2020-06-04 15:35:00,62.74,62.75,62.65,62.68,153358.0,55.9252,55.9341,55.845,55.8717,153358.0
2020-06-04 15:40:00,62.68,62.78,62.6,62.67,226770.0,55.8717,55.9609,55.8004,55.8628,226770.0
2020-06-04 15:45:00,62.66,62.75,62.6,62.74,247865.0,55.8539,55.9341,55.8004,55.9252,247865.0
2020-06-04 15:50:00,62.74,62.79,62.52,62.79,352605.0,55.9252,55.9698,55.7291,55.9698,352605.0
2020-06-04 15:55:00,62.79,62.98,62.75,62.97,769525.0,55.9698,56.1391,55.9341,56.1302,769525.0
2020-06-05 09:30:00,63.36,63.66,63.16,63.65,982707.0,56.4779,56.7453,56.2996,56.7364,982707.0
2020-06-05 09:35:00,63.65,63.83,63.57,63.65,458183.0,56.7364,56.8968,56.6651,56.7364,458183.0
2020-06-05 09:40:00,63.65,63.89,63.43,63.88,239431.0,56.7364,56.9503,56.5403,56.9414,239431.0
2020-06-05 09:45:00,63.88,64.12,63.83,64.03,490015.0,56.9414,57.1553,56.8968,57.0751,490015.0
2020-06-05 09:50:00,64.03,64.14,63.94,64.09,250629.0,57.0751,57.1731,56.9949,57.1286,250629.0
2020-06-05 09:55:00,64.08,64.08,63.7,63.74,305407.0,57.1197,57.1197,56.7809,56.8166,305407.0
2020-06-05 10:00:00,63.75,64.0,63.74,63.83,242396.0,56.8255,57.0484,56.8166,56.8968,242396.0
2020-06-05 10:05:00,63.83,63.93,63.65,63.74,303944.0,56.8968,56.986,56.7364,56.8166,303944.0
2020-06-05 10:10:00,63.74,63.86,63.64,63.78,136318.0,56.8166,56.9236,56.7275,56.8523,136318.0
2020-06-05 10:15:00,63.79,63.79,63.59,63.69,160319.0,56.8612,56.8612,56.6829,56.772,160319.0
2020-06-05 10:20:00,63.69,63.77,63.58,63.76,168990.0,56.772,56.8433,56.674,56.8344,168990.0
2020-06-05 10:25:00,63.76,63.81,63.66,63.79,177879.0,56.8344,56.879,56.7453,56.8612,177879.0
2020-06-05 10:30:00,63.8,63.86,63.7,63.79,193925.0,56.8701,56.9236,56.7809,56.8612,193925.0
2020-06-05 10:35:00,63.79,63.97,63.71,63.86,151769.0,56.8612,57.0216,56.7899,56.9236,151769.0
2020-06-05 10:40:00,63.86,63.91,63.81,63.88,147816.0,56.9236,56.9681,56.879,56.9414,147816.0
2020-06-05 10:45:00,63.87,63.93,63.7,63.76,171767.0,56.9325,56.986,56.7809,56.8344,171767.0
2020-06-05 10:50:00,63.75,63.89,63.64,63.88,163083.0,56.8255,56.9503,56.7275,56.9414,163083.0
2020-06-05 10:55:00,63.89,64.0,63.88,64.0,191951.0,56.9503,57.0484,56.9414,57.0484,191951.0
2020-06-05 11:00:00,63.99,64.23,63.99,64.21,312108.0,57.0394,57.2534,57.0394,57.2355,312108.0
2020-06-05 11:05:00,64.2,64.37,64.17,64.36,367577.0,57.2266,57.3782,57.1999,57.3693,367577.0
2020-06-05 11:10:00,64.36,64.53,64.36,64.5,418983.0,57.3693,57.5208,57.3693,57.494,418983.0
2020-06-05 11:15:00,64.5,64.52,64.38,64.52,298348.0,57.494,57.5119,57.3871,57.5119,298348.0
2020-06-05 11:20:00,64.52,64.76,64.45,64.75,327551.0,57.5119,57.7258,57.4495,57.7169,327551.0
2020-06-05 11:25:00,64.75,64.78,64.58,64.65,195610.0,57.7169,57.7436,57.5654,57.6278,195610.0
2020-06-05 11:30:00,64.65,64.8,64.57,64.65,180965.0,57.6278,57.7615,57.5564,57.6278,180965.0
2020-06-05 11:35:00,64.64,64.69,64.49,64.62,191734.0,57.6188,57.6634,57.4851,57.601,191734.0
2020-06-05 11:40:00,64.63,64.63,64.51,64.58,212670.0,57.6099,57.6099,57.503,57.5654,212670.0
2020-06-05 11:45:00,64.57,64.62,64.52,64.56,138784.0,57.5564,57.601,57.5119,57.5475,138784.0
2020-06-05 11:50:00,64.56,64.79,64.56,64.75,216116.0,57.5475,57.7525,57.5475,57.7169,216116.0
2020-06-05 11:55:00,64.75,64.78,64.69,64.76,158506.0,57.7169,57.7436,57.6634,57.7258,158506.0
2020-06-05 12:00:00,64.77,64.8,64.72,64.76,175396.0,57.7347,57.7615,57.6901,57.7258,175396.0
2020-06-05 12:05:00,64.76,64.84,64.75,64.78,199792.0,57.7258,57.7971,57.7169,57.7436,199792.0
2020-06-05 12:10:00,64.78,64.87,64.77,64.8,187117.0,57.7436,57.8239,57.7347,57.7615,187117.0
2020-06-05 12:15:00,64.81,64.88,64.76,64.78,195528.0,57.7704,57.8328,57.7258,57.7436,195528.0
2020-06-05 12:20:00,64.79,64.89,64.78,64.88,197689.0,57.7525,57.8417,57.7436,57.8328,197689.0
2020-06-05 12:25:00,64.88,64.99,64.85,64.98,259544.0,57.8328,57.9308,57.806,57.9219,259544.0
2020-06-05 12:30:00,64.98,65.11,64.93,64.94,575245.0,57.9219,58.0378,57.8773,57.8863,575245.0
2020-06-05 12:35:00,64.94,65.0,64.86,64.97,150120.0,57.8863,57.9397,57.8149,57.913,150120.0
2020-06-05 12:40:00,64.96,65.0,64.79,64.8,301256.0,57.9041,57.9397,57.7525,57.7615,301256.0
2020-06-05 12:45:00,64.8,64.89,64.76,64.86,190855.0,57.7615,57.8417,57.7258,57.8149,190855.0
2020-06-05 12:50:00,64.87,64.9,64.83,64.88,137516.0,57.8239,57.8506,57.7882,57.8328,137516.0
2020-06-05 12:55:00,64.88,64.94,64.81,64.93,176638.0,57.8328,57.8863,57.7704,57.8773,176638.0
2020-06-05 13:00:00,64.92,64.94,64.7,64.81,147258.0,57.8684,57.8863,57.6723,57.7704,147258.0
2020-06-05 13:05:00,64.81,64.86,64.72,64.74,151556.0,57.7704,57.8149,57.6901,57.708,151556.0
2020-06-05 13:10:00,64.74,64.77,64.67,64.72,132787.0,57.708,57.7347,57.6456,57.6901,132787.0
2020-06-05 13:15:00,64.71,64.82,64.7,64.8,133336.0,57.6812,57.7793,57.6723,57.7615,133336.0
2020-06-05 13:20:00,64.81,64.92,64.77,64.92,211754.0,57.7704,57.8684,57.7347,57.8684,211754.0
2020-06-05 13:25:00,64.93,64.98,64.89,64.96,165790.0,57.8773,57.9219,57.8417,57.9041,165790.0
2020-06-05 13:30:00,64.97,64.99,64.85,64.85,145344.0,57.913,57.9308,57.806,57.806,145344.0
2020-06-05 13:35:00,64.86,64.93,64.81,64.82,132483.0,57.8149,57.8773,57.7704,57.7793,132483.0
2020-06-05 13:40:00,64.81,64.88,64.75,64.83,112847.0,57.7704,57.8328,57.7169,57.7882,112847.0
2020-06-05 13:45:00,64.82,64.83,64.67,64.67,108563.0,57.7793,57.7882,57.6456,57.6456,108563.0
2020-06-05 13:50:00,64.67,64.74,64.66,64.71,113378.0,57.6456,57.708,57.6367,57.6812,113378.0
2020-06-05 13:55:00,64.7,64.74,64.66,64.7,90047.0,57.6723,57.708,57.6367,57.6723,90047.0
2020-06-05 14:00:00,64.69,64.8,64.67,64.78,130159.0,57.6634,57.7615,57.6456,57.7436,130159.0
2020-06-05 14:05:00,64.78,64.79,64.59,64.63,100355.0,57.7436,57.7525,57.5743,57.6099,100355.0
2020-06-05 14:10:00,64.62,64.69,64.62,64.64,117535.0,57.601,57.6634,57.601,57.6188,117535.0
2020-06-05 14:15:00,64.64,64.76,64.59,64.73,464125.0,57.6188,57.7258,57.5743,57.6991,464125.0
2020-06-05 14:20:00,64.74,64.99,64.74,64.97,254712.0,57.708,57.9308,57.708,57.913,254712.0
2020-06-05 14:25:00,64.97,64.98,64.87,64.89,123804.0,57.913,57.9219,57.8239,57.8417,123804.0
2020-06-05 14:30:00,64.89,64.95,64.8,64.81,121009.0,57.8417,57.8952,57.7615,57.7704,121009.0
2020-06-05 14:35:00,64.8,64.93,64.66,64.92,253431.0,57.7615,57.8773,57.6367,57.8684,253431.0
2020-06-05 14:40:00,64.92,65.01,64.88,64.97,213192.0,57.8684,57.9486,57.8328,57.913,213192.0
2020-06-05 14:45:00,64.97,65.09,64.94,64.98,240207.0,57.913,58.02,57.8863,57.9219,240207.0
2020-06-05 14:50:00,65.0,65.0,64.79,64.81,150070.0,57.9397,57.9397,57.7525,57.7704,150070.0
2020-06-05 14:55:00,64.81,64.86,64.73,64.78,125411.0,57.7704,57.8149,57.6991,57.7436,125411.0
2020-06-05 15:00:00,64.78,64.83,64.73,64.76,126456.0,57.7436,57.7882,57.6991,57.7258,126456.0
2020-06-05 15:05:00,64.77,64.8,64.65,64.67,139853.0,57.7347,57.7615,57.6278,57.6456,139853.0
2020-06-05 15:10:00,64.67,64.72,64.59,64.71,141111.0,57.6456,57.6901,57.5743,57.6812,141111.0
2020-06-05 15:15:00,64.71,64.79,64.63,64.78,171233.0,57.6812,57.7525,57.6099,57.7436,171233.0
2020-06-05 15:20:00,64.77,64.87,64.7,64.82,157802.0,57.7347,57.8239,57.6723,57.7793,157802.0
2020-06-05 15:25:00,64.82,64.95,64.8,64.89,217057.0,57.7793,57.8952,57.7615,57.8417,217057.0
2020-06-05 15:30:00,64.89,64.95,64.74,64.74,300111.0,57.8417,57.8952,57.708,57.708,300111.0
2020-06-05 15:35:00,64.74,64.81,64.64,64.69,262980.0,57.708,57.7704,57.6188,57.6634,262980.0
2020-06-05 15:40:00,64.68,64.68,64.54,64.57,302288.0,57.6545,57.6545,57.5297,57.5564,302288.0
2020-06-05 15:45:00,64.57,64.62,64.41,64.53,491586.0,57.5564,57.601,57.4138,57.5208,491586.0
2020-06-05 15:50:00,64.53,64.63,64.3,64.42,698376.0,57.5208,57.6099,57.3158,57.4227,698376.0
2020-06-05 15:55:00,64.42,64.43,64.21,64.33,1822387.0,57.4227,57.4316,57.2355,57.3425,1822387.0
2020-06-08 09:30:00,64.24,64.24,63.64,63.71,734991.0,57.2623,57.2623,56.7275,56.7899,734991.0
2020-06-08 09:35:00,63.71,63.87,63.51,63.76,277343.0,56.7899,56.9325,56.6116,56.8344,277343.0
2020-06-08 09:40:00,63.76,63.76,63.48,63.62,290111.0,56.8344,56.8344,56.5848,56.7096,290111.0
2020-06-08 09:45:00,63.61,63.76,63.51,63.54,241257.0,56.7007,56.8344,56.6116,56.6383,241257.0
2020-06-08 09:50:00,63.53,63.73,63.49,63.67,258157.0,56.6294,56.8077,56.5938,56.7542,258157.0
2020-06-08 09:55:00,63.66,63.68,63.55,63.68,303248.0,56.7453,56.7631,56.6472,56.7631,303248.0
2020-06-08 10:00:00,63.68,63.7,63.35,63.43,254883.0,56.7631,56.7809,56.469,56.5403,254883.0
2020-06-08 10:05:00,63.43,63.48,63.19,63.23,192823.0,56.5403,56.5848,56.3263,56.362,192823.0
2020-06-08 10:10:00,63.23,63.38,63.21,63.24,138411.0,56.362,56.4957,56.3442,56.3709,138411.0
2020-06-08 10:15:00,63.24,63.24,63.02,63.1,196234.0,56.3709,56.3709,56.1748,56.2461,196234.0
2020-06-08 10:20:00,63.1,63.43,63.07,63.38,259874.0,56.2461,56.5403,56.2194,56.4957,259874.0
2020-06-08 10:25:00,63.38,63.38,63.18,63.28,153809.0,56.4957,56.4957,56.3174,56.4066,153809.0
2020-06-08 10:30:00,63.27,63.32,63.23,63.25,106997.0,56.3976,56.4422,56.362,56.3798,106997.0
2020-06-08 10:35:00,63.24,63.31,63.16,63.24,218758.0,56.3709,56.4333,56.2996,56.3709,218758.0
2020-06-08 10:40:00,63.24,63.42,63.22,63.38,118824.0,56.3709,56.5314,56.3531,56.4957,118824.0
2020-06-08 10:45:00,63.38,63.41,63.34,63.38,136325.0,56.4957,56.5224,56.46,56.4957,136325.0
2020-06-08 10:50:00,63.39,63.4,63.31,63.35,174784.0,56.5046,56.5135,56.4333,56.469,174784.0
2020-06-08 10:55:00,63.34,63.35,63.3,63.34,221082.0,56.46,56.469,56.4244,56.46,221082.0
2020-06-08 11:00:00,63.35,63.53,63.34,63.4,219225.0,56.469,56.6294,56.46,56.5135,219225.0
2020-06-08 11:05:00,63.4,63.46,63.3,63.4,168970.0,56.5135,56.567,56.4244,56.5135,168970.0
2020-06-08 11:10:00,63.4,63.46,63.37,63.37,104519.0,56.5135,56.567,56.4868,56.4868,104519.0
2020-06-08 11:15:00,63.36,63.43,63.33,63.33,203187.0,56.4779,56.5403,56.4511,56.4511,203187.0
2020-06-08 11:20:00,63.34,63.47,63.32,63.44,145783.0,56.46,56.5759,56.4422,56.5492,145783.0
2020-06-08 11:25:00,63.45,63.58,63.44,63.51,149287.0,56.5581,56.674,56.5492,56.6116,149287.0
2020-06-08 11:30:00,63.5,63.56,63.44,63.51,259604.0,56.6027,56.6561,56.5492,56.6116,259604.0
2020-06-08 11:35:00,63.51,63.52,63.36,63.41,156008.0,56.6116,56.6205,56.4779,56.5224,156008.0
2020-06-08 11:40:00,63.4,63.44,63.16,63.22,222993.0,56.5135,56.5492,56.2996,56.3531,222993.0
2020-06-08 11:45:00,63.21,63.24,63.11,63.15,319966.0,56.3442,56.3709,56.255,56.2907,319966.0
2020-06-08 11:50:00,63.16,63.18,63.11,63.17,127683.0,56.2996,56.3174,56.255,56.3085,127683.0
2020-06-08 11:55:00,63.18,63.27,63.15,63.21,145047.0,56.3174,56.3976,56.2907,56.3442,145047.0
2020-06-08 12:00:00,63.21,63.28,63.15,63.18,158053.0,56.3442,56.4066,56.2907,56.3174,158053.0
2020-06-08 12:05:00,63.17,63.23,63.16,63.19,104241.0,56.3085,56.362,56.2996,56.3263,104241.0
2020-06-08 12:10:00,63.2,63.21,62.94,62.95,356436.0,56.3353,56.3442,56.1035,56.1124,356436.0
2020-06-08 12:15:00,62.96,63.15,62.95,63.14,198918.0,56.1213,56.2907,56.1124,56.2818,198918.0
2020-06-08 12:20:00,63.14,63.19,63.12,63.19,73200.0,56.2818,56.3263,56.2639,56.3263,73200.0
2020-06-08 12:25:00,63.19,63.23,63.15,63.15,95165.0,56.3263,56.362,56.2907,56.2907,95165.0
2020-06-08 12:30:00,63.15,63.2,63.05,63.07,124208.0,56.2907,56.3353,56.2015,56.2194,124208.0
2020-06-08 12:35:00,63.07,63.13,63.06,63.09,50601.0,56.2194,56.2729,56.2105,56.2372,50601.0
2020-06-08 12:40:00,63.08,63.15,63.06,63.15,72910.0,56.2283,56.2907,56.2105,56.2907,72910.0
2020-06-08 12:45:00,63.15,63.17,63.12,63.15,62592.0,56.2907,56.3085,56.2639,56.2907,62592.0
2020-06-08 12:50:00,63.15,63.16,63.1,63.11,50304.0,56.2907,56.2996,56.2461,56.255,50304.0
2020-06-08 12:55:00,63.1,63.14,63.04,63.07,74278.0,56.2461,56.2818,56.1926,56.2194,74278.0
2020-06-08 13:00:00,63.06,63.1,63.04,63.04,59869.0,56.2105,56.2461,56.1926,56.1926,59869.0
2020-06-08 13:05:00,63.05,63.12,63.03,63.08,79136.0,56.2015,56.2639,56.1837,56.2283,79136.0
2020-06-08 13:10:00,63.09,63.15,63.06,63.11,88829.0,56.2372,56.2907,56.2105,56.255,88829.0
2020-06-08 13:15:00,63.12,63.18,63.09,63.16,77005.0,56.2639,56.3174,56.2372,56.2996,77005.0
2020-06-08 13:20:00,63.15,63.17,63.09,63.11,115932.0,56.2907,56.3085,56.2372,56.255,115932.0
2020-06-08 13:25:00,63.11,63.11,63.01,63.04,116548.0,56.255,56.255,56.1659,56.1926,116548.0
2020-06-08 13:30:00,63.04,63.17,62.99,63.15,159425.0,56.1926,56.3085,56.1481,56.2907,159425.0
2020-06-08 13:35:00,63.16,63.18,63.1,63.14,166765.0,56.2996,56.3174,56.2461,56.2818,166765.0
2020-06-08 13:40:00,63.14,63.14,63.07,63.08,67551.0,56.2818,56.2818,56.2194,56.2283,67551.0
2020-06-08 13:45:00,63.09,63.1,63.05,63.1,84424.0,56.2372,56.2461,56.2015,56.2461,84424.0
2020-06-08 13:50:00,63.1,63.11,63.04,63.07,76156.0,56.2461,56.255,56.1926,56.2194,76156.0
2020-06-08 13:55:00,63.07,63.11,63.03,63.09,155075.0,56.2194,56.255,56.1837,56.2372,155075.0
2020-06-08 14:00:00,63.1,63.15,63.06,63.11,72927.0,56.2461,56.2907,56.2105,56.255,72927.0
2020-06-08 14:05:00,63.12,63.15,63.09,63.13,60168.0,56.2639,56.2907,56.2372,56.2729,60168.0
2020-06-08 14:10:00,63.13,63.15,63.07,63.15,76258.0,56.2729,56.2907,56.2194,56.2907,76258.0
2020-06-08 14:15:00,63.15,63.19,63.12,63.16,85539.0,56.2907,56.3263,56.2639,56.2996,85539.0
2020-06-08 14:20:00,63.16,63.2,63.15,63.17,71968.0,56.2996,56.3353,56.2907,56.3085,71968.0
2020-06-08 14:25:00,63.17,63.29,63.16,63.26,114379.0,56.3085,56.4155,56.2996,56.3887,114379.0
2020-06-08 14:30:00,63.27,63.27,63.14,63.17,126278.0,56.3976,56.3976,56.2818,56.3085,126278.0
2020-06-08 14:35:00,63.17,63.25,63.17,63.22,96836.0,56.3085,56.3798,56.3085,56.3531,96836.0
2020-06-08 14:40:00,63.22,63.24,63.14,63.15,160360.0,56.3531,56.3709,56.2818,56.2907,160360.0
2020-06-08 14:45:00,63.15,63.21,63.14,63.15,90094.0,56.2907,56.3442,56.2818,56.2907,90094.0
2020-06-08 14:50:00,63.16,63.18,63.13,63.14,77822.0,56.2996,56.3174,56.2729,56.2818,77822.0
2020-06-08 14:55:00,63.13,63.17,63.11,63.13,89501.0,56.2729,56.3085,56.255,56.2729,89501.0
2020-06-08 15:00:00,63.12,63.16,63.03,63.04,97319.0,56.2639,56.2996,56.1837,56.1926,97319.0
2020-06-08 15:05:00,63.04,63.1,63.02,63.06,93772.0,56.1926,56.2461,56.1748,56.2105,93772.0
2020-06-08 15:10:00,63.05,63.09,63.03,63.05,111546.0,56.2015,56.2372,56.1837,56.2015,111546.0
2020-06-08 15:15:00,63.05,63.08,63.02,63.08,77909.0,56.2015,56.2283,56.1748,56.2283,77909.0
2020-06-08 15:20:00,63.07,63.18,63.07,63.15,150809.0,56.2194,56.3174,56.2194,56.2907,150809.0
2020-06-08 15:25:00,63.15,63.24,63.14,63.23,117692.0,56.2907,56.3709,56.2818,56.362,117692.0
2020-06-08 15:30:00,63.23,63.35,63.22,63.31,208373.0,56.362,56.469,56.3531,56.4333,208373.0
2020-06-08 15:35:00,63.31,63.36,63.24,63.31,261388.0,56.4333,56.4779,56.3709,56.4333,261388.0
2020-06-08 15:40:00,63.31,63.37,63.3,63.34,275069.0,56.4333,56.4868,56.4244,56.46,275069.0
2020-06-08 15:45:00,63.34,63.37,63.26,63.35,304176.0,56.46,56.4868,56.3887,56.469,304176.0
2020-06-08 15:50:00,63.35,63.64,63.35,63.59,1347250.0,56.469,56.7275,56.469,56.6829,1347250.0
2020-06-08 15:55:00,63.6,63.7,63.39,63.69,1684397.0,56.6918,56.7809,56.5046,56.772,1684397.0
2020-06-09 09:30:00,63.0,63.28,62.98,63.02,508499.0,56.157,56.4066,56.1391,56.1748,508499.0
2020-06-09 09:35:00,63.01,63.16,62.94,63.02,232654.0,56.1659,56.2996,56.1035,56.1748,232654.0
2020-06-09 09:40:00,63.02,63.21,62.92,63.11,205471.0,56.1748,56.3442,56.0857,56.255,205471.0
2020-06-09 09:45:00,63.11,63.27,63.08,63.18,264060.0,56.255,56.3976,56.2283,56.3174,264060.0
2020-06-09 09:50:00,63.17,63.28,63.11,63.25,168991.0,56.3085,56.4066,56.255,56.3798,168991.0
2020-06-09 09:55:00,63.26,63.42,63.19,63.23,190315.0,56.3887,56.5314,56.3263,56.362,190315.0
2020-06-09 10:00:00,63.23,63.51,63.19,63.47,181101.0,56.362,56.6116,56.3263,56.5759,181101.0
2020-06-09 10:05:00,63.49,63.49,63.27,63.39,165897.0,56.5938,56.5938,56.3976,56.5046,165897.0
2020-06-09 10:10:00,63.39,63.41,63.17,63.19,167429.0,56.5046,56.5224,56.3085,56.3263,167429.0
2020-06-09 10:15:00,63.18,63.47,63.14,63.46,164163.0,56.3174,56.5759,56.2818,56.567,164163.0
2020-06-09 10:20:00,63.47,63.5,63.39,63.41,171856.0,56.5759,56.6027,56.5046,56.5224,171856.0
2020-06-09 10:25:00,63.41,63.44,63.2,63.2,174897.0,56.5224,56.5492,56.3353,56.3353,174897.0
2020-06-09 10:30:00,63.21,63.31,63.13,63.29,129376.0,56.3442,56.4333,56.2729,56.4155,129376.0
2020-06-09 10:35:00,63.3,63.33,63.2,63.24,147461.0,56.4244,56.4511,56.3353,56.3709,147461.0
2020-06-09 10:40:00,63.24,63.32,63.17,63.32,129465.0,56.3709,56.4422,56.3085,56.4422,129465.0
2020-06-09 10:45:00,63.33,63.49,63.3,63.46,118641.0,56.4511,56.5938,56.4244,56.567,118641.0
2020-06-09 10:50:00,63.47,63.64,63.42,63.64,122085.0,56.5759,56.7275,56.5314,56.7275,122085.0
2020-06-09 10:55:00,63.64,63.7,63.6,63.62,167814.0,56.7275,56.7809,56.6918,56.7096,167814.0
2020-06-09 11:00:00,63.61,63.7,63.5,63.67,205922.0,56.7007,56.7809,56.6027,56.7542,205922.0
2020-06-09 11:05:00,63.67,63.71,63.5,63.52,134950.0,56.7542,56.7899,56.6027,56.6205,134950.0
2020-06-09 11:10:00,63.53,63.53,63.24,63.3,191776.0,56.6294,56.6294,56.3709,56.4244,191776.0
2020-06-09 11:15:00,63.3,63.41,63.24,63.37,166019.0,56.4244,56.5224,56.3709,56.4868,166019.0
2020-06-09 11:20:00,63.37,63.46,63.34,63.38,164161.0,56.4868,56.567,56.46,56.4957,164161.0
2020-06-09 11:25:00,63.37,63.4,63.26,63.28,89107.0,56.4868,56.5135,56.3887,56.4066,89107.0
2020-06-09 11:30:00,63.27,63.38,63.22,63.31,113825.0,56.3976,56.4957,56.3531,56.4333,113825.0
2020-06-09 11:35:00,63.32,63.33,63.18,63.25,121020.0,56.4422,56.4511,56.3174,56.3798,121020.0
2020-06-09 11:40:00,63.24,63.25,63.16,63.19,84436.0,56.3709,56.3798,56.2996,56.3263,84436.0
2020-06-09 11:45:00,63.18,63.23,63.04,63.12,193051.0,56.3174,56.362,56.1926,56.2639,193051.0
2020-06-09 11:50:00,63.12,63.24,63.09,63.2,112239.0,56.2639,56.3709,56.2372,56.3353,112239.0
2020-06-09 11:55:00,63.19,63.23,63.13,63.18,187720.0,56.3263,56.362,56.2729,56.3174,187720.0
2020-06-09 12:00:00,63.17,63.24,63.12,63.15,237697.0,56.3085,56.3709,56.2639,56.2907,237697.0
2020-06-09 12:05:00,63.15,63.24,63.11,63.22,95801.0,56.2907,56.3709,56.255,56.3531,95801.0
2020-06-09 12:10:00,63.22,63.27,63.18,63.19,101385.0,56.3531,56.3976,56.3174,56.3263,101385.0
2020-06-09 12:15:00,63.18,63.26,63.17,63.18,134327.0,56.3174,56.3887,56.3085,56.3174,134327.0
2020-06-09 12:20:00,63.18,63.19,63.0,63.05,312808.0,56.3174,56.3263,56.157,56.2015,312808.0
2020-06-09 12:25:00,63.04,63.06,62.96,62.97,162685.0,56.1926,56.2105,56.1213,56.1302,162685.0
2020-06-09 12:30:00,62.97,63.03,62.92,62.93,97786.0,56.1302,56.1837,56.0857,56.0946,97786.0
2020-06-09 12:35:00,62.93,63.06,62.91,63.05,159517.0,56.0946,56.2105,56.0768,56.2015,159517.0
2020-06-09 12:40:00,63.05,63.07,62.99,63.05,83043.0,56.2015,56.2194,56.1481,56.2015,83043.0
2020-06-09 12:45:00,63.05,63.08,63.01,63.05,99737.0,56.2015,56.2283,56.1659,56.2015,99737.0
2020-06-09 12:50:00,63.04,63.08,63.0,63.01,93856.0,56.1926,56.2283,56.157,56.1659,93856.0
2020-06-09 12:55:00,63.02,63.08,62.98,63.04,123007.0,56.1748,56.2283,56.1391,56.1926,123007.0
2020-06-09 13:00:00,63.03,63.14,63.01,63.13,157201.0,56.1837,56.2818,56.1659,56.2729,157201.0
2020-06-09 13:05:00,63.13,63.14,63.04,63.05,113554.0,56.2729,56.2818,56.1926,56.2015,113554.0
2020-06-09 13:10:00,63.05,63.1,63.02,63.07,256299.0,56.2015,56.2461,56.1748,56.2194,256299.0
2020-06-09 13:15:00,63.07,63.11,63.02,63.04,150010.0,56.2194,56.255,56.1748,56.1926,150010.0
2020-06-09 13:20:00,63.05,63.21,63.03,63.18,127125.0,56.2015,56.3442,56.1837,56.3174,127125.0
2020-06-09 13:25:00,63.18,63.23,63.17,63.2,120374.0,56.3174,56.362,56.3085,56.3353,120374.0
2020-06-09 13:30:00,63.2,63.24,63.17,63.21,77378.0,56.3353,56.3709,56.3085,56.3442,77378.0
2020-06-09 13:35:00,63.21,63.28,63.18,63.23,101996.0,56.3442,56.4066,56.3174,56.362,101996.0
2020-06-09 13:40:00,63.22,63.26,63.19,63.25,72621.0,56.3531,56.3887,56.3263,56.3798,72621.0
2020-06-09 13:45:00,63.25,63.26,63.15,63.17,72979.0,56.3798,56.3887,56.2907,56.3085,72979.0
2020-06-09 13:50:00,63.18,63.18,63.11,63.16,80800.0,56.3174,56.3174,56.255,56.2996,80800.0
2020-06-09 13:55:00,63.16,63.17,63.11,63.15,72822.0,56.2996,56.3085,56.255,56.2907,72822.0
2020-06-09 14:00:00,63.15,63.16,62.98,63.05,139097.0,56.2907,56.2996,56.1391,56.2015,139097.0
2020-06-09 14:05:00,63.05,63.07,62.91,62.96,129405.0,56.2015,56.2194,56.0768,56.1213,129405.0
2020-06-09 14:10:00,62.96,63.05,62.94,63.05,139357.0,56.1213,56.2015,56.1035,56.2015,139357.0
2020-06-09 14:15:00,63.06,63.07,62.91,62.94,87066.0,56.2105,56.2194,56.0768,56.1035,87066.0
2020-06-09 14:20:00,62.93,62.99,62.9,62.98,108900.0,56.0946,56.1481,56.0678,56.1391,108900.0
2020-06-09 14:25:00,62.98,63.01,62.93,63.01,108649.0,56.1391,56.1659,56.0946,56.1659,108649.0
2020-06-09 14:30:00,63.0,63.12,62.98,63.09,83501.0,56.157,56.2639,56.1391,56.2372,83501.0
2020-06-09 14:35:00,63.08,63.14,63.01,63.14,85373.0,56.2283,56.2818,56.1659,56.2818,85373.0
2020-06-09 14:40:00,63.14,63.23,63.13,63.19,141157.0,56.2818,56.362,56.2729,56.3263,141157.0
2020-06-09 14:45:00,63.19,63.26,63.14,63.21,142976.0,56.3263,56.3887,56.2818,56.3442,142976.0
2020-06-09 14:50:00,63.21,63.25,63.1,63.2,109883.0,56.3442,56.3798,56.2461,56.3353,109883.0
2020-06-09 14:55:00,63.2,63.24,63.18,63.22,84656.0,56.3353,56.3709,56.3174,56.3531,84656.0
2020-06-09 15:00:00,63.22,63.35,63.21,63.34,160089.0,56.3531,56.469,56.3442,56.46,160089.0
2020-06-09 15:05:00,63.34,63.38,63.27,63.36,85367.0,56.46,56.4957,56.3976,56.4779,85367.0
2020-06-09 15:10:00,63.35,63.4,63.31,63.35,183005.0,56.469,56.5135,56.4333,56.469,183005.0
2020-06-09 15:15:00,63.34,63.38,63.33,63.35,128459.0,56.46,56.4957,56.4511,56.469,128459.0
2020-06-09 15:20:00,63.35,63.45,63.33,63.38,141195.0,56.469,56.5581,56.4511,56.4957,141195.0
2020-06-09 15:25:00,63.39,63.42,63.37,63.4,119821.0,56.5046,56.5314,56.4868,56.5135,119821.0
2020-06-09 15:30:00,63.4,63.41,63.2,63.2,213011.0,56.5135,56.5224,56.3353,56.3353,213011.0
2020-06-09 15:35:00,63.21,63.28,63.16,63.28,202225.0,56.3442,56.4066,56.2996,56.4066,202225.0
2020-06-09 15:40:00,63.27,63.39,63.23,63.26,225111.0,56.3976,56.5046,56.362,56.3887,225111.0
2020-06-09 15:45:00,63.26,63.26,63.05,63.11,233613.0,56.3887,56.3887,56.2015,56.255,233613.0
2020-06-09 15:50:00,63.11,63.16,62.97,63.09,559062.0,56.255,56.2996,56.1302,56.2372,559062.0
2020-06-09 15:55:00,63.09,63.18,63.02,63.03,961979.0,56.2372,56.3174,56.1748,56.1837,961979.0
2020-06-10 09:30:00,62.89,63.38,62.75,63.04,727717.0,56.0589,56.4957,55.9341,56.1926,727717.0
2020-06-10 09:35:00,63.05,63.73,63.05,63.63,344830.0,56.2015,56.8077,56.2015,56.7185,344830.0
2020-06-10 09:40:00,63.63,63.7,63.4,63.62,177602.0,56.7185,56.7809,56.5135,56.7096,177602.0
2020-06-10 09:45:00,63.61,63.72,63.54,63.55,249526.0,56.7007,56.7988,56.6383,56.6472,249526.0
2020-06-10 09:50:00,63.56,63.63,63.33,63.39,188101.0,56.6561,56.7185,56.4511,56.5046,188101.0
2020-06-10 09:55:00,63.38,63.72,63.33,63.68,229626.0,56.4957,56.7988,56.4511,56.7631,229626.0
2020-06-10 10:00:00,63.68,63.98,63.67,63.92,329829.0,56.7631,57.0305,56.7542,56.977,329829.0
2020-06-10 10:05:00,63.93,64.06,63.82,64.06,250641.0,56.986,57.1018,56.8879,57.1018,250641.0
2020-06-10 10:10:00,64.06,64.06,63.83,63.89,210805.0,57.1018,57.1018,56.8968,56.9503,210805.0
2020-06-10 10:15:00,63.88,64.02,63.84,64.0,209829.0,56.9414,57.0662,56.9057,57.0484,209829.0
2020-06-10 10:20:00,64.0,64.17,63.91,64.1,219770.0,57.0484,57.1999,56.9681,57.1375,219770.0
2020-06-10 10:25:00,64.1,64.19,63.93,63.97,184744.0,57.1375,57.2177,56.986,57.0216,184744.0
2020-06-10 10:30:00,63.98,64.08,63.81,64.04,161774.0,57.0305,57.1197,56.879,57.084,161774.0
2020-06-10 10:35:00,64.04,64.08,63.84,63.88,174282.0,57.084,57.1197,56.9057,56.9414,174282.0
2020-06-10 10:40:00,63.88,63.91,63.82,63.87,165337.0,56.9414,56.9681,56.8879,56.9325,165337.0
2020-06-10 10:45:00,63.87,63.91,63.73,63.73,206097.0,56.9325,56.9681,56.8077,56.8077,206097.0
2020-06-10 10:50:00,63.73,63.83,63.59,63.65,129595.0,56.8077,56.8968,56.6829,56.7364,129595.0
2020-06-10 10:55:00,63.64,63.66,63.46,63.49,133192.0,56.7275,56.7453,56.567,56.5938,133192.0
2020-06-10 11:00:00,63.49,63.64,63.47,63.58,88370.0,56.5938,56.7275,56.5759,56.674,88370.0
2020-06-10 11:05:00,63.58,63.66,63.52,63.54,76465.0,56.674,56.7453,56.6205,56.6383,76465.0
2020-06-10 11:10:00,63.53,63.63,63.38,63.56,221381.0,56.6294,56.7185,56.4957,56.6561,221381.0
2020-06-10 11:15:00,63.54,63.68,63.53,63.66,122861.0,56.6383,56.7631,56.6294,56.7453,122861.0
2020-06-10 11:20:00,63.67,63.68,63.55,63.59,99609.0,56.7542,56.7631,56.6472,56.6829,99609.0
2020-06-10 11:25:00,63.59,63.62,63.53,63.57,112477.0,56.6829,56.7096,56.6294,56.6651,112477.0
2020-06-10 11:30:00,63.57,63.66,63.56,63.57,119023.0,56.6651,56.7453,56.6561,56.6651,119023.0
2020-06-10 11:35:00,63.57,63.68,63.49,63.67,133960.0,56.6651,56.7631,56.5938,56.7542,133960.0
2020-06-10 11:40:00,63.66,63.74,63.55,63.64,191184.0,56.7453,56.8166,56.6472,56.7275,191184.0
2020-06-10 11:45:00,63.64,63.66,63.4,63.42,240512.0,56.7275,56.7453,56.5135,56.5314,240512.0
2020-06-10 11:50:00,63.42,63.49,63.38,63.4,92418.0,56.5314,56.5938,56.4957,56.5135,92418.0
2020-06-10 11:55:00,63.39,63.39,63.31,63.35,108224.0,56.5046,56.5046,56.4333,56.469,108224.0
2020-06-10 12:00:00,63.36,63.42,63.27,63.31,121436.0,56.4779,56.5314,56.3976,56.4333,121436.0
2020-06-10 12:05:00,63.32,63.36,63.23,63.3,186622.0,56.4422,56.4779,56.362,56.4244,186622.0
2020-06-10 12:10:00,63.3,63.42,63.29,63.36,96038.0,56.4244,56.5314,56.4155,56.4779,96038.0
2020-06-10 12:15:00,63.36,63.47,63.34,63.44,77758.0,56.4779,56.5759,56.46,56.5492,77758.0
2020-06-10 12:20:00,63.46,63.48,63.41,63.46,65901.0,56.567,56.5848,56.5224,56.567,65901.0
2020-06-10 12:25:00,63.46,63.5,63.43,63.49,82831.0,56.567,56.6027,56.5403,56.5938,82831.0
2020-06-10 12:30:00,63.48,63.53,63.31,63.32,114115.0,56.5848,56.6294,56.4333,56.4422,114115.0
2020-06-10 12:35:00,63.32,63.38,63.29,63.37,92352.0,56.4422,56.4957,56.4155,56.4868,92352.0
2020-06-10 12:40:00,63.37,63.37,63.26,63.28,65014.0,56.4868,56.4868,56.3887,56.4066,65014.0
2020-06-10 12:45:00,63.27,63.3,63.2,63.24,99814.0,56.3976,56.4244,56.3353,56.3709,99814.0
2020-06-10 12:50:00,63.24,63.32,63.23,63.32,49176.0,56.3709,56.4422,56.362,56.4422,49176.0
2020-06-10 12:55:00,63.32,63.35,63.28,63.33,57896.0,56.4422,56.469,56.4066,56.4511,57896.0
2020-06-10 13:00:00,63.33,63.35,63.18,63.29,73879.0,56.4511,56.469,56.3174,56.4155,73879.0
2020-06-10 13:05:00,63.29,63.43,63.28,63.42,60261.0,56.4155,56.5403,56.4066,56.5314,60261.0
2020-06-10 13:10:00,63.41,63.47,63.37,63.43,64913.0,56.5224,56.5759,56.4868,56.5403,64913.0
2020-06-10 13:15:00,63.43,63.51,63.42,63.48,47446.0,56.5403,56.6116,56.5314,56.5848,47446.0
2020-06-10 13:20:00,63.49,63.5,63.45,63.47,40328.0,56.5938,56.6027,56.5581,56.5759,40328.0
2020-06-10 13:25:00,63.48,63.51,63.44,63.44,192300.0,56.5848,56.6116,56.5492,56.5492,192300.0
2020-06-10 13:30:00,63.44,63.5,63.33,63.36,81515.0,56.5492,56.6027,56.4511,56.4779,81515.0
2020-06-10 13:35:00,63.35,63.38,63.28,63.34,62573.0,56.469,56.4957,56.4066,56.46,62573.0
2020-06-10 13:40:00,63.33,63.42,63.29,63.3,98322.0,56.4511,56.5314,56.4155,56.4244,98322.0
2020-06-10 13:45:00,63.3,63.4,63.3,63.35,61869.0,56.4244,56.5135,56.4244,56.469,61869.0
2020-06-10 13:50:00,63.35,63.48,63.32,63.43,160350.0,56.469,56.5848,56.4422,56.5403,160350.0
2020-06-10 13:55:00,63.43,63.43,63.27,63.3,100189.0,56.5403,56.5403,56.3976,56.4244,100189.0
2020-06-10 14:00:00,63.29,63.73,63.0,63.6,391188.0,56.4155,56.8077,56.157,56.6918,391188.0
2020-06-10 14:05:00,63.62,63.7,63.5,63.55,238168.0,56.7096,56.7809,56.6027,56.6472,238168.0
2020-06-10 14:10:00,63.56,63.79,63.56,63.78,162575.0,56.6561,56.8612,56.6561,56.8523,162575.0
2020-06-10 14:15:00,63.78,63.98,63.75,63.91,174124.0,56.8523,57.0305,56.8255,56.9681,174124.0
2020-06-10 14:20:00,63.91,63.99,63.82,63.89,114689.0,56.9681,57.0394,56.8879,56.9503,114689.0
2020-06-10 14:25:00,63.89,64.0,63.86,63.99,94674.0,56.9503,57.0484,56.9236,57.0394,94674.0
2020-06-10 14:30:00,63.98,64.06,63.88,63.92,240441.0,57.0305,57.1018,56.9414,56.977,240441.0
2020-06-10 14:35:00,63.92,64.06,63.92,64.0,240900.0,56.977,57.1018,56.977,57.0484,240900.0
2020-06-10 14:40:00,63.99,64.02,63.8,63.97,255688.0,57.0394,57.0662,56.8701,57.0216,255688.0
2020-06-10 14:45:00,63.97,64.1,63.86,63.87,214980.0,57.0216,57.1375,56.9236,56.9325,214980.0
2020-06-10 14:50:00,63.87,63.96,63.59,63.69,264132.0,56.9325,57.0127,56.6829,56.772,264132.0
2020-06-10 14:55:00,63.7,63.79,63.63,63.77,164032.0,56.7809,56.8612,56.7185,56.8433,164032.0
2020-06-10 15:00:00,63.78,63.8,63.61,63.67,243940.0,56.8523,56.8701,56.7007,56.7542,243940.0
2020-06-10 15:05:00,63.68,64.0,63.67,63.94,330095.0,56.7631,57.0484,56.7542,56.9949,330095.0
2020-06-10 15:10:00,63.93,64.09,63.86,64.07,251603.0,56.986,57.1286,56.9236,57.1108,251603.0
2020-06-10 15:15:00,64.07,64.16,63.99,64.09,236005.0,57.1108,57.191,57.0394,57.1286,236005.0
2020-06-10 15:20:00,64.09,64.1,63.98,64.04,158513.0,57.1286,57.1375,57.0305,57.084,158513.0
2020-06-10 15:25:00,64.05,64.25,63.93,64.21,264749.0,57.0929,57.2712,56.986,57.2355,264749.0
2020-06-10 15:30:00,64.22,64.29,64.09,64.28,257959.0,57.2445,57.3069,57.1286,57.2979,257959.0
2020-06-10 15:35:00,64.28,64.29,64.16,64.21,344485.0,57.2979,57.3069,57.191,57.2355,344485.0
2020-06-10 15:40:00,64.21,64.26,64.08,64.09,221261.0,57.2355,57.2801,57.1197,57.1286,221261.0
2020-06-10 15:45:00,64.08,64.11,63.84,63.95,290615.0,57.1197,57.1464,56.9057,57.0038,290615.0
2020-06-10 15:50:00,63.94,64.06,63.88,64.02,504718.0,56.9949,57.1018,56.9414,57.0662,504718.0
2020-06-10 15:55:00,64.02,64.06,63.85,63.87,880870.0,57.0662,57.1018,56.9146,56.9325,880870.0
2020-06-11 09:30:00,63.03,63.3,62.47,62.6,909519.0,56.1837,56.4244,55.6845,55.8004,909519.0
2020-06-11 09:35:00,62.61,62.62,62.05,62.07,462489.0,55.8093,55.8182,55.3102,55.328,462489.0
2020-06-11 09:40:00,62.06,62.06,61.71,61.98,447240.0,55.3191,55.3191,55.0071,55.2478,447240.0
2020-06-11 09:45:00,61.98,62.12,61.87,62.04,301843.0,55.2478,55.3726,55.1497,55.3012,301843.0
2020-06-11 09:50:00,62.03,62.17,61.94,62.11,185132.0,55.2923,55.4171,55.2121,55.3636,185132.0
2020-06-11 09:55:00,62.1,62.37,62.07,62.24,303950.0,55.3547,55.5954,55.328,55.4795,303950.0
2020-06-11 10:00:00,62.24,62.28,61.88,61.93,214986.0,55.4795,55.5152,55.1586,55.2032,214986.0
2020-06-11 10:05:00,61.92,62.07,61.88,61.94,155654.0,55.1943,55.328,55.1586,55.2121,155654.0
2020-06-11 10:10:00,61.93,62.18,61.9,62.14,174511.0,55.2032,55.426,55.1765,55.3904,174511.0
2020-06-11 10:15:00,62.13,62.18,61.89,61.92,206585.0,55.3815,55.426,55.1675,55.1943,206585.0
2020-06-11 10:20:00,61.92,62.03,61.88,62.01,179114.0,55.1943,55.2923,55.1586,55.2745,179114.0
2020-06-11 10:25:00,62.01,62.08,61.93,61.99,188892.0,55.2745,55.3369,55.2032,55.2567,188892.0
2020-06-11 10:30:00,61.98,62.25,61.96,62.22,274875.0,55.2478,55.4884,55.2299,55.4617,274875.0
2020-06-11 10:35:00,62.23,62.26,62.12,62.15,109409.0,55.4706,55.4974,55.3726,55.3993,109409.0
2020-06-11 10:40:00,62.15,62.18,61.93,61.94,152741.0,55.3993,55.426,55.2032,55.2121,152741.0
2020-06-11 10:45:00,61.95,62.02,61.86,61.88,176064.0,55.221,55.2834,55.1408,55.1586,176064.0
2020-06-11 10:50:00,61.88,61.96,61.78,61.78,137491.0,55.1586,55.2299,55.0695,55.0695,137491.0
2020-06-11 10:55:00,61.78,61.8,61.64,61.72,186082.0,55.0695,55.0873,54.9447,55.016,186082.0
2020-06-11 11:00:00,61.73,61.76,61.61,61.67,175174.0,55.0249,55.0517,54.918,54.9714,175174.0
2020-06-11 11:05:00,61.66,61.79,61.66,61.73,182940.0,54.9625,55.0784,54.9625,55.0249,182940.0
2020-06-11 11:10:00,61.73,61.78,61.64,61.67,95640.0,55.0249,55.0695,54.9447,54.9714,95640.0
2020-06-11 11:15:00,61.66,61.86,61.66,61.84,121702.0,54.9625,55.1408,54.9625,55.123,121702.0
2020-06-11 11:20:00,61.83,62.03,61.78,61.94,124043.0,55.1141,55.2923,55.0695,55.2121,124043.0
2020-06-11 11:25:00,61.94,62.02,61.84,62.01,196948.0,55.2121,55.2834,55.123,55.2745,196948.0
2020-06-11 11:30:00,62.01,62.01,61.79,61.84,124735.0,55.2745,55.2745,55.0784,55.123,124735.0
2020-06-11 11:35:00,61.85,62.02,61.81,61.91,154204.0,55.1319,55.2834,55.0962,55.1854,154204.0
2020-06-11 11:40:00,61.91,62.03,61.86,62.03,166728.0,55.1854,55.2923,55.1408,55.2923,166728.0
2020-06-11 11:45:00,62.03,62.08,61.85,61.96,184681.0,55.2923,55.3369,55.1319,55.2299,184681.0
2020-06-11 11:50:00,61.96,62.15,61.92,62.09,212869.0,55.2299,55.3993,55.1943,55.3458,212869.0
2020-06-11 11:55:00,62.08,62.19,61.95,61.99,199130.0,55.3369,55.435,55.221,55.2567,199130.0
2020-06-11 12:00:00,61.99,62.11,61.87,62.06,134884.0,55.2567,55.3636,55.1497,55.3191,134884.0
2020-06-11 12:05:00,62.05,62.11,61.87,61.95,197794.0,55.3102,55.3636,55.1497,55.221,197794.0
2020-06-11 12:10:00,61.95,62.0,61.83,61.85,152747.0,55.221,55.2656,55.1141,55.1319,152747.0
2020-06-11 12:15:00,61.87,61.87,61.58,61.64,198972.0,55.1497,55.1497,54.8912,54.9447,198972.0
2020-06-11 12:20:00,61.64,61.71,61.6,61.62,153202.0,54.9447,55.0071,54.909,54.9269,153202.0
2020-06-11 12:25:00,61.62,61.62,61.42,61.54,225416.0,54.9269,54.9269,54.7486,54.8556,225416.0
2020-06-11 12:30:00,61.52,61.7,61.51,61.64,172191.0,54.8377,54.9982,54.8288,54.9447,172191.0
2020-06-11 12:35:00,61.64,61.8,61.63,61.73,147872.0,54.9447,55.0873,54.9358,55.0249,147872.0
2020-06-11 12:40:00,61.73,61.8,61.49,61.52,131638.0,55.0249,55.0873,54.811,54.8377,131638.0
2020-06-11 12:45:00,61.52,61.56,61.27,61.33,149853.0,54.8377,54.8734,54.6149,54.6684,149853.0
2020-06-11 12:50:00,61.33,61.39,61.24,61.24,147665.0,54.6684,54.7219,54.5881,54.5881,147665.0
2020-06-11 12:55:00,61.25,61.39,61.16,61.19,333230.0,54.5971,54.7219,54.5168,54.5436,333230.0
2020-06-11 13:00:00,61.19,61.4,61.15,61.37,316162.0,54.5436,54.7308,54.5079,54.704,316162.0
2020-06-11 13:05:00,61.36,61.36,61.17,61.23,104480.0,54.6951,54.6951,54.5257,54.5792,104480.0
2020-06-11 13:10:00,61.22,61.28,61.14,61.26,106678.0,54.5703,54.6238,54.499,54.606,106678.0
2020-06-11 13:15:00,61.26,61.37,61.22,61.31,119950.0,54.606,54.704,54.5703,54.6505,119950.0
2020-06-11 13:20:00,61.31,61.42,61.31,61.37,89651.0,54.6505,54.7486,54.6505,54.704,89651.0
2020-06-11 13:25:00,61.37,61.42,61.16,61.18,126296.0,54.704,54.7486,54.5168,54.5347,126296.0
2020-06-11 13:30:00,61.18,61.29,61.13,61.25,103720.0,54.5347,54.6327,54.4901,54.5971,103720.0
2020-06-11 13:35:00,61.25,61.25,61.04,61.07,173634.0,54.5971,54.5971,54.4099,54.4366,173634.0
2020-06-11 13:40:00,61.07,61.08,60.92,60.93,175415.0,54.4366,54.4455,54.3029,54.3118,175415.0
2020-06-11 13:45:00,60.93,61.03,60.88,60.91,171732.0,54.3118,54.401,54.2672,54.294,171732.0
2020-06-11 13:50:00,60.9,61.0,60.84,60.99,134171.0,54.2851,54.3742,54.2316,54.3653,134171.0
2020-06-11 13:55:00,60.99,61.07,60.88,60.92,124864.0,54.3653,54.4366,54.2672,54.3029,124864.0
2020-06-11 14:00:00,60.91,60.92,60.68,60.69,166517.0,54.294,54.3029,54.089,54.0979,166517.0
2020-06-11 14:05:00,60.69,60.87,60.63,60.66,138522.0,54.0979,54.2583,54.0444,54.0711,138522.0
2020-06-11 14:10:00,60.65,60.71,60.49,60.58,209419.0,54.0622,54.1157,53.9196,53.9998,209419.0
2020-06-11 14:15:00,60.58,60.64,60.46,60.5,154174.0,53.9998,54.0533,53.8929,53.9285,154174.0
2020-06-11 14:20:00,60.5,60.64,60.46,60.63,136688.0,53.9285,54.0533,53.8929,54.0444,136688.0
2020-06-11 14:25:00,60.62,60.84,60.59,60.71,174999.0,54.0355,54.2316,54.0087,54.1157,174999.0
2020-06-11 14:30:00,60.72,60.77,60.54,60.55,212603.0,54.1246,54.1692,53.9642,53.9731,212603.0
2020-06-11 14:35:00,60.56,60.58,60.33,60.36,186133.0,53.982,53.9998,53.777,53.8037,186133.0
2020-06-11 14:40:00,60.36,60.43,60.28,60.34,182483.0,53.8037,53.8661,53.7324,53.7859,182483.0
2020-06-11 14:45:00,60.33,60.44,60.24,60.24,210123.0,53.777,53.875,53.6968,53.6968,210123.0
2020-06-11 14:50:00,60.25,60.34,60.17,60.21,196730.0,53.7057,53.7859,53.6344,53.67,196730.0
2020-06-11 14:55:00,60.21,60.34,60.11,60.28,284584.0,53.67,53.7859,53.5809,53.7324,284584.0
2020-06-11 15:00:00,60.28,60.48,60.15,60.48,367557.0,53.7324,53.9107,53.6165,53.9107,367557.0
2020-06-11 15:05:00,60.48,60.56,60.35,60.42,306116.0,53.9107,53.982,53.7948,53.8572,306116.0
2020-06-11 15:10:00,60.42,60.53,60.27,60.28,232748.0,53.8572,53.9553,53.7235,53.7324,232748.0
2020-06-11 15:15:00,60.28,60.39,60.12,60.23,301225.0,53.7324,53.8305,53.5898,53.6879,301225.0
2020-06-11 15:20:00,60.22,60.24,59.92,59.93,356764.0,53.6789,53.6968,53.4115,53.4204,356764.0
2020-06-11 15:25:00,59.93,60.0,59.76,59.9,382167.0,53.4204,53.4828,53.2689,53.3937,382167.0
2020-06-11 15:30:00,59.9,60.01,59.73,59.85,439102.0,53.3937,53.4917,53.2422,53.3491,439102.0
2020-06-11 15:35:00,59.85,59.94,59.65,59.75,452398.0,53.3491,53.4294,53.1708,53.26,452398.0
2020-06-11 15:40:00,59.74,60.12,59.73,60.11,442494.0,53.2511,53.5898,53.2422,53.5809,442494.0
2020-06-11 15:45:00,60.11,60.11,59.77,59.79,526476.0,53.5809,53.5809,53.2778,53.2956,526476.0
2020-06-11 15:50:00,59.79,59.93,59.52,59.76,1067042.0,53.2956,53.4204,53.055,53.2689,1067042.0
2020-06-11 15:55:00,59.76,59.91,59.65,59.72,1644082.0,53.2689,53.4026,53.1708,53.2332,1644082.0
2020-06-12 09:30:00,60.08,60.79,60.07,60.73,900703.0,53.5541,54.187,53.5452,54.1335,900703.0
2020-06-12 09:35:00,60.74,60.83,60.41,60.49,297475.0,54.1425,54.2227,53.8483,53.9196,297475.0
2020-06-12 09:40:00,60.47,60.96,60.37,60.67,383397.0,53.9018,54.3386,53.8126,54.0801,383397.0
2020-06-12 09:45:00,60.7,60.85,60.56,60.65,251870.0,54.1068,54.2405,53.982,54.0622,251870.0
2020-06-12 09:50:00,60.65,60.85,60.62,60.62,257356.0,54.0622,54.2405,54.0355,54.0355,257356.0
2020-06-12 09:55:00,60.61,60.65,60.38,60.51,188194.0,54.0266,54.0622,53.8216,53.9374,188194.0
2020-06-12 10:00:00,60.52,60.57,60.3,60.32,306212.0,53.9464,53.9909,53.7502,53.7681,306212.0
2020-06-12 10:05:00,60.33,60.38,60.18,60.22,218977.0,53.777,53.8216,53.6433,53.6789,218977.0
2020-06-12 10:10:00,60.21,60.21,59.98,60.03,317046.0,53.67,53.67,53.465,53.5096,317046.0
2020-06-12 10:15:00,60.03,60.07,59.76,59.76,295683.0,53.5096,53.5452,53.2689,53.2689,295683.0
2020-06-12 10:20:00,59.77,60.07,59.77,60.0,336726.0,53.2778,53.5452,53.2778,53.4828,336726.0
2020-06-12 10:25:00,59.99,60.02,59.73,59.74,194952.0,53.4739,53.5007,53.2422,53.2511,194952.0
2020-06-12 10:30:00,59.75,59.87,59.68,59.79,374406.0,53.26,53.367,53.1976,53.2956,374406.0
2020-06-12 10:35:00,59.79,59.81,59.57,59.6,248952.0,53.2956,53.3135,53.0995,53.1263,248952.0
2020-06-12 10:40:00,59.6,59.63,59.48,59.53,306755.0,53.1263,53.153,53.0193,53.0639,306755.0
2020-06-12 10:45:00,59.53,59.7,59.4,59.43,331188.0,53.0639,53.2154,52.948,52.9747,331188.0
2020-06-12 10:50:00,59.42,59.42,59.16,59.23,362278.0,52.9658,52.9658,52.7341,52.7965,362278.0
2020-06-12 10:55:00,59.22,59.26,59.01,59.02,304929.0,52.7876,52.8232,52.6004,52.6093,304929.0
2020-06-12 11:00:00,59.01,59.18,58.69,58.7,449365.0,52.6004,52.7519,52.3151,52.324,449365.0
2020-06-12 11:05:00,58.71,58.96,58.71,58.9,342629.0,52.333,52.5558,52.333,52.5023,342629.0
2020-06-12 11:10:00,58.92,58.93,58.65,58.65,375683.0,52.5201,52.5291,52.2795,52.2795,375683.0
2020-06-12 11:15:00,58.65,58.89,58.35,58.39,429574.0,52.2795,52.4934,52.0121,52.0477,429574.0
2020-06-12 11:20:00,58.4,58.58,58.15,58.28,427040.0,52.0566,52.2171,51.8338,51.9497,427040.0
2020-06-12 11:25:00,58.29,58.78,58.28,58.68,320393.0,51.9586,52.3953,51.9497,52.3062,320393.0
2020-06-12 11:30:00,58.68,58.98,58.68,58.96,310483.0,52.3062,52.5736,52.3062,52.5558,310483.0
2020-06-12 11:35:00,58.96,59.19,58.89,59.13,432452.0,52.5558,52.7608,52.4934,52.7073,432452.0
2020-06-12 11:40:00,59.13,59.35,59.05,59.19,353635.0,52.7073,52.9034,52.636,52.7608,353635.0
2020-06-12 11:45:00,59.2,59.4,59.14,59.32,295488.0,52.7697,52.948,52.7162,52.8767,295488.0
2020-06-12 11:50:00,59.31,59.41,59.14,59.32,181924.0,52.8678,52.9569,52.7162,52.8767,181924.0
2020-06-12 11:55:00,59.33,59.45,59.26,59.43,183734.0,52.8856,52.9926,52.8232,52.9747,183734.0
2020-06-12 12:00:00,59.44,59.6,59.33,59.6,145735.0,52.9837,53.1263,52.8856,53.1263,145735.0
2020-06-12 12:05:00,59.6,59.66,59.48,59.48,149315.0,53.1263,53.1798,53.0193,53.0193,149315.0
2020-06-12 12:10:00,59.48,59.48,59.34,59.41,194508.0,53.0193,53.0193,52.8945,52.9569,194508.0
2020-06-12 12:15:00,59.41,59.52,59.28,59.45,205152.0,52.9569,53.055,52.841,52.9926,205152.0
2020-06-12 12:20:00,59.45,59.53,59.22,59.24,244428.0,52.9926,53.0639,52.7876,52.8054,244428.0
2020-06-12 12:25:00,59.25,59.34,59.11,59.25,198186.0,52.8143,52.8945,52.6895,52.8143,198186.0
2020-06-12 12:30:00,59.24,59.26,58.96,58.98,240560.0,52.8054,52.8232,52.5558,52.5736,240560.0
2020-06-12 12:35:00,58.98,59.02,58.86,58.93,186808.0,52.5736,52.6093,52.4667,52.5291,186808.0
2020-06-12 12:40:00,58.93,59.07,58.84,58.86,211471.0,52.5291,52.6538,52.4488,52.4667,211471.0
2020-06-12 12:45:00,58.86,58.9,58.74,58.83,216707.0,52.4667,52.5023,52.3597,52.4399,216707.0
2020-06-12 12:50:00,58.83,59.12,58.83,59.1,169199.0,52.4399,52.6984,52.4399,52.6806,169199.0
2020-06-12 12:55:00,59.09,59.15,59.01,59.03,108512.0,52.6717,52.7252,52.6004,52.6182,108512.0
2020-06-12 13:00:00,59.04,59.09,58.84,58.85,173343.0,52.6271,52.6717,52.4488,52.4577,173343.0
2020-06-12 13:05:00,58.85,58.98,58.81,58.95,137983.0,52.4577,52.5736,52.4221,52.5469,137983.0
2020-06-12 13:10:00,58.95,58.96,58.81,58.92,102005.0,52.5469,52.5558,52.4221,52.5201,102005.0
2020-06-12 13:15:00,58.92,59.03,58.88,58.95,227804.0,52.5201,52.6182,52.4845,52.5469,227804.0
2020-06-12 13:20:00,58.95,59.07,58.73,58.82,176941.0,52.5469,52.6538,52.3508,52.431,176941.0
2020-06-12 13:25:00,58.81,59.04,58.8,58.94,186451.0,52.4221,52.6271,52.4132,52.538,186451.0
2020-06-12 13:30:00,58.94,59.01,58.65,58.65,229900.0,52.538,52.6004,52.2795,52.2795,229900.0
2020-06-12 13:35:00,58.66,58.79,58.52,58.66,142542.0,52.2884,52.4043,52.1636,52.2884,142542.0
2020-06-12 13:40:00,58.65,58.8,58.54,58.62,134946.0,52.2795,52.4132,52.1814,52.2527,134946.0
2020-06-12 13:45:00,58.62,58.64,58.28,58.43,461535.0,52.2527,52.2706,51.9497,52.0834,461535.0
2020-06-12 13:50:00,58.44,58.54,58.29,58.4,248173.0,52.0923,52.1814,51.9586,52.0566,248173.0
2020-06-12 13:55:00,58.42,58.52,58.2,58.2,246099.0,52.0745,52.1636,51.8783,51.8783,246099.0
2020-06-12 14:00:00,58.21,58.62,58.15,58.48,379328.0,51.8873,52.2527,51.8338,52.1279,379328.0
2020-06-12 14:05:00,58.47,58.47,58.12,58.24,192691.0,52.119,52.119,51.807,51.914,192691.0
2020-06-12 14:10:00,58.25,58.74,58.25,58.54,317499.0,51.9229,52.3597,51.9229,52.1814,317499.0
2020-06-12 14:15:00,58.55,58.64,58.37,58.38,266874.0,52.1903,52.2706,52.0299,52.0388,266874.0
2020-06-12 14:20:00,58.38,58.53,58.28,58.31,160648.0,52.0388,52.1725,51.9497,51.9764,160648.0
2020-06-12 14:25:00,58.32,58.56,58.31,58.48,248653.0,51.9853,52.1992,51.9764,52.1279,248653.0
2020-06-12 14:30:00,58.48,58.92,58.44,58.81,460497.0,52.1279,52.5201,52.0923,52.4221,460497.0
2020-06-12 14:35:00,58.82,58.84,58.56,58.56,120200.0,52.431,52.4488,52.1992,52.1992,120200.0
2020-06-12 14:40:00,58.57,58.65,58.4,58.41,313758.0,52.2082,52.2795,52.0566,52.0655,313758.0
2020-06-12 14:45:00,58.4,58.74,58.39,58.62,199358.0,52.0566,52.3597,52.0477,52.2527,199358.0
2020-06-12 14:50:00,58.63,58.82,58.53,58.82,198695.0,52.2616,52.431,52.1725,52.431,198695.0
2020-06-12 14:55:00,58.81,58.86,58.63,58.84,192345.0,52.4221,52.4667,52.2616,52.4488,192345.0
2020-06-12 15:00:00,58.83,59.1,58.83,58.97,330153.0,52.4399,52.6806,52.4399,52.5647,330153.0
2020-06-12 15:05:00,58.98,59.21,58.93,59.01,212350.0,52.5736,52.7786,52.5291,52.6004,212350.0
2020-06-12 15:10:00,59.01,59.23,59.0,59.16,189504.0,52.6004,52.7965,52.5915,52.7341,189504.0
2020-06-12 15:15:00,59.15,59.19,58.84,59.01,321593.0,52.7252,52.7608,52.4488,52.6004,321593.0
2020-06-12 15:20:00,59.01,59.06,58.68,58.7,209244.0,52.6004,52.6449,52.3062,52.324,209244.0
2020-06-12 15:25:00,58.7,58.81,58.55,58.7,263856.0,52.324,52.4221,52.1903,52.324,263856.0
2020-06-12 15:30:00,58.7,58.8,58.56,58.79,376455.0,52.324,52.4132,52.1992,52.4043,376455.0
2020-06-12 15:35:00,58.79,58.97,58.79,58.88,320858.0,52.4043,52.5647,52.4043,52.4845,320858.0
2020-06-12 15:40:00,58.89,58.99,58.81,58.97,246744.0,52.4934,52.5825,52.4221,52.5647,246744.0
2020-06-12 15:45:00,58.97,59.39,58.96,59.26,354587.0,52.5647,52.9391,52.5558,52.8232,354587.0
2020-06-12 15:50:00,59.27,59.71,59.16,59.34,926050.0,52.8321,53.2243,52.7341,52.8945,926050.0
2020-06-12 15:55:00,59.34,59.47,59.24,59.33,1878926.0,52.8945,53.0104,52.8054,52.8856,1878926.0
2020-06-15 09:30:00,59.33,59.46,58.73,58.77,1166017.0,52.8856,53.0015,52.3508,52.3864,1166017.0
2020-06-15 09:35:00,58.77,59.27,58.77,59.04,409327.0,52.3864,52.8321,52.3864,52.6271,409327.0
2020-06-15 09:40:00,59.04,59.15,58.87,58.88,314053.0,52.6271,52.7252,52.4756,52.4845,314053.0
2020-06-15 09:45:00,58.88,59.01,58.6,58.67,476925.0,52.4845,52.6004,52.2349,52.2973,476925.0
2020-06-15 09:50:00,58.66,58.95,58.58,58.87,355459.0,52.2884,52.5469,52.2171,52.4756,355459.0
2020-06-15 09:55:00,58.87,59.1,58.84,59.02,285403.0,52.4756,52.6806,52.4488,52.6093,285403.0
2020-06-15 10:00:00,59.02,59.13,58.89,59.0,328031.0,52.6093,52.7073,52.4934,52.5915,328031.0
2020-06-15 10:05:00,59.0,59.46,58.97,59.4,364952.0,52.5915,53.0015,52.5647,52.948,364952.0
2020-06-15 10:10:00,59.4,59.49,59.3,59.36,363844.0,52.948,53.0282,52.8589,52.9123,363844.0
2020-06-15 10:15:00,59.36,59.52,59.27,59.49,315634.0,52.9123,53.055,52.8321,53.0282,315634.0
2020-06-15 10:20:00,59.49,59.51,59.21,59.23,291574.0,53.0282,53.0461,52.7786,52.7965,291574.0
2020-06-15 10:25:00,59.23,59.32,59.12,59.14,223761.0,52.7965,52.8767,52.6984,52.7162,223761.0
2020-06-15 10:30:00,59.13,59.14,58.9,59.03,303071.0,52.7073,52.7162,52.5023,52.6182,303071.0
2020-06-15 10:35:00,59.02,59.09,58.82,58.85,227231.0,52.6093,52.6717,52.431,52.4577,227231.0
2020-06-15 10:40:00,58.84,58.94,58.73,58.92,168184.0,52.4488,52.538,52.3508,52.5201,168184.0
2020-06-15 10:45:00,58.92,59.23,58.88,59.09,216163.0,52.5201,52.7965,52.4845,52.6717,216163.0
2020-06-15 10:50:00,59.1,59.24,58.99,59.15,166022.0,52.6806,52.8054,52.5825,52.7252,166022.0
2020-06-15 10:55:00,59.15,59.16,58.86,58.88,215489.0,52.7252,52.7341,52.4667,52.4845,215489.0
2020-06-15 11:00:00,58.88,59.14,58.81,59.14,150468.0,52.4845,52.7162,52.4221,52.7162,150468.0
2020-06-15 11:05:00,59.13,59.18,59.07,59.16,174806.0,52.7073,52.7519,52.6538,52.7341,174806.0
2020-06-15 11:10:00,59.16,59.21,58.98,59.13,146731.0,52.7341,52.7786,52.5736,52.7073,146731.0
2020-06-15 11:15:00,59.12,59.12,58.86,58.92,224746.0,52.6984,52.6984,52.4667,52.5201,224746.0
2020-06-15 11:20:00,58.93,59.08,58.84,59.05,153569.0,52.5291,52.6628,52.4488,52.636,153569.0
2020-06-15 11:25:00,59.05,59.08,58.81,58.89,185553.0,52.636,52.6628,52.4221,52.4934,185553.0
2020-06-15 11:30:00,58.89,59.03,58.78,58.78,184813.0,52.4934,52.6182,52.3953,52.3953,184813.0
2020-06-15 11:35:00,58.78,58.91,58.76,58.82,146077.0,52.3953,52.5112,52.3775,52.431,146077.0
2020-06-15 11:40:00,58.82,58.9,58.77,58.78,287277.0,52.431,52.5023,52.3864,52.3953,287277.0
2020-06-15 11:45:00,58.78,58.89,58.75,58.8,174478.0,52.3953,52.4934,52.3686,52.4132,174478.0
2020-06-15 11:50:00,58.79,58.9,58.66,58.68,196785.0,52.4043,52.5023,52.2884,52.3062,196785.0
2020-06-15 11:55:00,58.68,58.96,58.67,58.9,147922.0,52.3062,52.5558,52.2973,52.5023,147922.0
2020-06-15 12:00:00,58.89,59.21,58.85,59.18,146529.0,52.4934,52.7786,52.4577,52.7519,146529.0
2020-06-15 12:05:00,59.18,59.3,59.12,59.23,203187.0,52.7519,52.8589,52.6984,52.7965,203187.0
2020-06-15 12:10:00,59.23,59.31,59.19,59.23,160968.0,52.7965,52.8678,52.7608,52.7965,160968.0
2020-06-15 12:15:00,59.23,59.44,59.21,59.39,233251.0,52.7965,52.9837,52.7786,52.9391,233251.0
2020-06-15 12:20:00,59.4,59.42,59.32,59.41,146090.0,52.948,52.9658,52.8767,52.9569,146090.0
2020-06-15 12:25:00,59.41,59.45,59.29,59.3,151150.0,52.9569,52.9926,52.85,52.8589,151150.0
2020-06-15 12:30:00,59.3,59.33,59.21,59.27,144414.0,52.8589,52.8856,52.7786,52.8321,144414.0
2020-06-15 12:35:00,59.27,59.39,59.25,59.31,132237.0,52.8321,52.9391,52.8143,52.8678,132237.0
2020-06-15 12:40:00,59.31,59.45,59.27,59.39,143770.0,52.8678,52.9926,52.8321,52.9391,143770.0
2020-06-15 12:45:00,59.4,59.48,59.33,59.41,99467.0,52.948,53.0193,52.8856,52.9569,99467.0
2020-06-15 12:50:00,59.41,59.42,59.25,59.32,118356.0,52.9569,52.9658,52.8143,52.8767,118356.0
2020-06-15 12:55:00,59.33,59.36,59.24,59.35,109203.0,52.8856,52.9123,52.8054,52.9034,109203.0
2020-06-15 13:00:00,59.36,59.36,59.24,59.3,95529.0,52.9123,52.9123,52.8054,52.8589,95529.0
2020-06-15 13:05:00,59.3,59.34,59.25,59.34,129743.0,52.8589,52.8945,52.8143,52.8945,129743.0
2020-06-15 13:10:00,59.34,59.44,59.31,59.42,121710.0,52.8945,52.9837,52.8678,52.9658,121710.0
2020-06-15 13:15:00,59.42,59.55,59.35,59.36,127777.0,52.9658,53.0817,52.9034,52.9123,127777.0
2020-06-15 13:20:00,59.36,59.44,59.31,59.32,109490.0,52.9123,52.9837,52.8678,52.8767,109490.0
2020-06-15 13:25:00,59.32,59.36,59.25,59.28,110843.0,52.8767,52.9123,52.8143,52.841,110843.0
2020-06-15 13:30:00,59.29,59.38,59.28,59.32,111309.0,52.85,52.9302,52.841,52.8767,111309.0
2020-06-15 13:35:00,59.32,59.46,59.32,59.4,145953.0,52.8767,53.0015,52.8767,52.948,145953.0
2020-06-15 13:40:00,59.4,59.44,59.26,59.29,117487.0,52.948,52.9837,52.8232,52.85,117487.0
2020-06-15 13:45:00,59.28,59.31,59.18,59.22,132333.0,52.841,52.8678,52.7519,52.7876,132333.0
2020-06-15 13:50:00,59.23,59.3,59.22,59.24,91817.0,52.7965,52.8589,52.7876,52.8054,91817.0
2020-06-15 13:55:00,59.25,59.3,59.18,59.2,90285.0,52.8143,52.8589,52.7519,52.7697,90285.0
2020-06-15 14:00:00,59.2,59.72,59.2,59.64,582055.0,52.7697,53.2332,52.7697,53.1619,582055.0
2020-06-15 14:05:00,59.66,59.93,59.61,59.81,234686.0,53.1798,53.4204,53.1352,53.3135,234686.0
2020-06-15 14:10:00,59.82,59.9,59.75,59.87,166810.0,53.3224,53.3937,53.26,53.367,166810.0
2020-06-15 14:15:00,59.86,60.08,59.85,60.05,221686.0,53.358,53.5541,53.3491,53.5274,221686.0
2020-06-15 14:20:00,60.04,60.11,59.91,60.01,192220.0,53.5185,53.5809,53.4026,53.4917,192220.0
2020-06-15 14:25:00,59.99,60.03,59.88,59.97,161663.0,53.4739,53.5096,53.3759,53.4561,161663.0
2020-06-15 14:30:00,59.98,60.11,59.85,59.95,252020.0,53.465,53.5809,53.3491,53.4383,252020.0
2020-06-15 14:35:00,59.95,60.09,59.95,60.03,138263.0,53.4383,53.5631,53.4383,53.5096,138263.0
2020-06-15 14:40:00,60.04,60.1,59.96,60.0,171745.0,53.5185,53.572,53.4472,53.4828,171745.0
2020-06-15 14:45:00,60.0,60.22,60.0,60.16,232988.0,53.4828,53.6789,53.4828,53.6255,232988.0
2020-06-15 14:50:00,60.15,60.2,60.06,60.13,188755.0,53.6165,53.6611,53.5363,53.5987,188755.0
2020-06-15 14:55:00,60.14,60.2,60.12,60.14,131046.0,53.6076,53.6611,53.5898,53.6076,131046.0
2020-06-15 15:00:00,60.13,60.36,60.13,60.23,163466.0,53.5987,53.8037,53.5987,53.6879,163466.0
2020-06-15 15:05:00,60.22,60.22,60.03,60.07,257177.0,53.6789,53.6789,53.5096,53.5452,257177.0
2020-06-15 15:10:00,60.07,60.12,59.99,60.02,137272.0,53.5452,53.5898,53.4739,53.5007,137272.0
2020-06-15 15:15:00,60.01,60.05,59.91,59.91,190789.0,53.4917,53.5274,53.4026,53.4026,190789.0
2020-06-15 15:20:00,59.91,59.93,59.75,59.84,227037.0,53.4026,53.4204,53.26,53.3402,227037.0
2020-06-15 15:25:00,59.84,59.92,59.64,59.66,205620.0,53.3402,53.4115,53.1619,53.1798,205620.0
2020-06-15 15:30:00,59.66,59.69,59.52,59.57,355297.0,53.1798,53.2065,53.055,53.0995,355297.0
2020-06-15 15:35:00,59.56,59.59,59.4,59.51,311379.0,53.0906,53.1174,52.948,53.0461,311379.0
2020-06-15 15:40:00,59.5,59.67,59.42,59.66,284228.0,53.0371,53.1887,52.9658,53.1798,284228.0
2020-06-15 15:45:00,59.64,59.84,59.52,59.75,369439.0,53.1619,53.3402,53.055,53.26,369439.0
2020-06-15 15:50:00,59.75,60.18,59.74,59.9,1287219.0,53.26,53.6433,53.2511,53.3937,1287219.0
2020-06-15 15:55:00,59.91,60.15,59.9,60.13,1397525.0,53.4026,53.6165,53.3937,53.5987,1397525.0
2020-06-16 09:30:00,61.5,61.69,61.01,61.02,978665.0,54.8199,54.9893,54.3831,54.392,978665.0
2020-06-16 09:35:00,61.03,61.12,60.89,61.03,381438.0,54.401,54.4812,54.2762,54.401,381438.0
2020-06-16 09:40:00,61.03,61.25,60.92,60.98,345965.0,54.401,54.5971,54.3029,54.3564,345965.0
2020-06-16 09:45:00,60.98,61.34,60.91,61.21,376086.0,54.3564,54.6773,54.294,54.5614,376086.0
2020-06-16 09:50:00,61.22,61.34,61.09,61.32,266667.0,54.5703,54.6773,54.4544,54.6595,266667.0
2020-06-16 09:55:00,61.32,61.39,61.24,61.27,169560.0,54.6595,54.7219,54.5881,54.6149,169560.0
2020-06-16 10:00:00,61.27,61.45,61.22,61.3,188684.0,54.6149,54.7753,54.5703,54.6416,188684.0
2020-06-16 10:05:00,61.28,61.42,61.24,61.27,205701.0,54.6238,54.7486,54.5881,54.6149,205701.0
2020-06-16 10:10:00,61.27,61.34,61.22,61.32,186366.0,54.6149,54.6773,54.5703,54.6595,186366.0
2020-06-16 10:15:00,61.32,61.42,61.24,61.28,212213.0,54.6595,54.7486,54.5881,54.6238,212213.0
2020-06-16 10:20:00,61.28,61.28,60.98,61.09,303065.0,54.6238,54.6238,54.3564,54.4544,303065.0
2020-06-16 10:25:00,61.09,61.28,61.08,61.25,262813.0,54.4544,54.6238,54.4455,54.5971,262813.0
2020-06-16 10:30:00,61.25,61.35,61.23,61.28,146963.0,54.5971,54.6862,54.5792,54.6238,146963.0
2020-06-16 10:35:00,61.28,61.29,60.8,60.97,406579.0,54.6238,54.6327,54.1959,54.3475,406579.0
2020-06-16 10:40:00,60.97,60.98,60.69,60.74,216215.0,54.3475,54.3564,54.0979,54.1425,216215.0
2020-06-16 10:45:00,60.72,60.85,60.6,60.83,194237.0,54.1246,54.2405,54.0177,54.2227,194237.0
2020-06-16 10:50:00,60.82,60.82,60.26,60.36,310732.0,54.2138,54.2138,53.7146,53.8037,310732.0
2020-06-16 10:55:00,60.35,60.48,59.85,59.93,372099.0,53.7948,53.9107,53.3491,53.4204,372099.0
2020-06-16 11:00:00,59.92,60.13,59.49,60.13,579331.0,53.4115,53.5987,53.0282,53.5987,579331.0
2020-06-16 11:05:00,60.13,60.37,60.05,60.24,236857.0,53.5987,53.8126,53.5274,53.6968,236857.0
2020-06-16 11:10:00,60.25,60.34,60.01,60.29,301259.0,53.7057,53.7859,53.4917,53.7413,301259.0
2020-06-16 11:15:00,60.29,61.11,60.28,60.39,392029.0,53.7413,54.4723,53.7324,53.8305,392029.0
2020-06-16 11:20:00,60.39,60.62,60.33,60.61,169606.0,53.8305,54.0355,53.777,54.0266,169606.0
2020-06-16 11:25:00,60.61,60.61,60.45,60.58,138944.0,54.0266,54.0266,53.884,53.9998,138944.0
2020-06-16 11:30:00,60.58,60.72,60.45,60.48,195734.0,53.9998,54.1246,53.884,53.9107,195734.0
2020-06-16 11:35:00,60.48,60.56,60.24,60.28,181311.0,53.9107,53.982,53.6968,53.7324,181311.0
2020-06-16 11:40:00,60.28,60.47,60.26,60.39,201503.0,53.7324,53.9018,53.7146,53.8305,201503.0
2020-06-16 11:45:00,60.4,60.63,60.35,60.56,142977.0,53.8394,54.0444,53.7948,53.982,142977.0
2020-06-16 11:50:00,60.57,60.67,60.45,60.49,147117.0,53.9909,54.0801,53.884,53.9196,147117.0
2020-06-16 11:55:00,60.49,60.52,60.23,60.29,228503.0,53.9196,53.9464,53.6879,53.7413,228503.0
2020-06-16 12:00:00,60.29,60.39,60.1,60.19,221208.0,53.7413,53.8305,53.572,53.6522,221208.0
2020-06-16 12:05:00,60.19,60.23,60.07,60.11,165686.0,53.6522,53.6879,53.5452,53.5809,165686.0
2020-06-16 12:10:00,60.12,60.17,60.03,60.12,133918.0,53.5898,53.6344,53.5096,53.5898,133918.0
2020-06-16 12:15:00,60.13,60.2,60.01,60.14,165651.0,53.5987,53.6611,53.4917,53.6076,165651.0
2020-06-16 12:20:00,60.14,60.19,60.03,60.11,155342.0,53.6076,53.6522,53.5096,53.5809,155342.0
2020-06-16 12:25:00,60.11,60.23,60.06,60.17,193283.0,53.5809,53.6879,53.5363,53.6344,193283.0
2020-06-16 12:30:00,60.16,60.36,60.16,60.33,177550.0,53.6255,53.8037,53.6255,53.777,177550.0
2020-06-16 12:35:00,60.33,60.53,60.31,60.5,164438.0,53.777,53.9553,53.7592,53.9285,164438.0
2020-06-16 12:40:00,60.5,60.64,60.46,60.62,107855.0,53.9285,54.0533,53.8929,54.0355,107855.0
2020-06-16 12:45:00,60.62,60.65,60.53,60.55,113110.0,54.0355,54.0622,53.9553,53.9731,113110.0
2020-06-16 12:50:00,60.55,60.59,60.48,60.49,99022.0,53.9731,54.0087,53.9107,53.9196,99022.0
2020-06-16 12:55:00,60.5,60.54,60.43,60.47,88650.0,53.9285,53.9642,53.8661,53.9018,88650.0
2020-06-16 13:00:00,60.46,60.57,60.44,60.44,83535.0,53.8929,53.9909,53.875,53.875,83535.0
2020-06-16 13:05:00,60.43,60.56,60.38,60.56,155866.0,53.8661,53.982,53.8216,53.982,155866.0
2020-06-16 13:10:00,60.56,60.62,60.5,60.58,153533.0,53.982,54.0355,53.9285,53.9998,153533.0
2020-06-16 13:15:00,60.59,60.63,60.53,60.61,79008.0,54.0087,54.0444,53.9553,54.0266,79008.0
2020-06-16 13:20:00,60.6,60.6,60.51,60.56,91578.0,54.0177,54.0177,53.9374,53.982,91578.0
2020-06-16 13:25:00,60.57,60.6,60.5,60.51,88107.0,53.9909,54.0177,53.9285,53.9374,88107.0
2020-06-16 13:30:00,60.52,60.57,60.33,60.35,105968.0,53.9464,53.9909,53.777,53.7948,105968.0
2020-06-16 13:35:00,60.34,60.37,60.24,60.25,68913.0,53.7859,53.8126,53.6968,53.7057,68913.0
2020-06-16 13:40:00,60.25,60.41,60.24,60.4,83432.0,53.7057,53.8483,53.6968,53.8394,83432.0
2020-06-16 13:45:00,60.41,60.42,60.35,60.36,71209.0,53.8483,53.8572,53.7948,53.8037,71209.0
2020-06-16 13:50:00,60.36,60.42,60.17,60.2,114978.0,53.8037,53.8572,53.6344,53.6611,114978.0
2020-06-16 13:55:00,60.19,60.29,60.15,60.27,86534.0,53.6522,53.7413,53.6165,53.7235,86534.0
2020-06-16 14:00:00,60.28,60.42,60.26,60.38,122951.0,53.7324,53.8572,53.7146,53.8216,122951.0
2020-06-16 14:05:00,60.38,60.4,60.3,60.34,81876.0,53.8216,53.8394,53.7502,53.7859,81876.0
2020-06-16 14:10:00,60.34,60.54,60.33,60.52,101852.0,53.7859,53.9642,53.777,53.9464,101852.0
2020-06-16 14:15:00,60.52,60.66,60.49,60.56,188036.0,53.9464,54.0711,53.9196,53.982,188036.0
2020-06-16 14:20:00,60.57,60.6,60.16,60.4,362440.0,53.9909,54.0177,53.6255,53.8394,362440.0
2020-06-16 14:25:00,60.39,60.43,60.26,60.41,107577.0,53.8305,53.8661,53.7146,53.8483,107577.0
2020-06-16 14:30:00,60.41,60.62,60.35,60.42,195627.0,53.8483,54.0355,53.7948,53.8572,195627.0
2020-06-16 14:35:00,60.42,60.48,60.37,60.4,92942.0,53.8572,53.9107,53.8126,53.8394,92942.0
2020-06-16 14:40:00,60.4,60.45,60.31,60.36,103339.0,53.8394,53.884,53.7592,53.8037,103339.0
2020-06-16 14:45:00,60.36,60.4,60.25,60.39,98302.0,53.8037,53.8394,53.7057,53.8305,98302.0
2020-06-16 14:50:00,60.38,60.44,60.24,60.35,76700.0,53.8216,53.875,53.6968,53.7948,76700.0
2020-06-16 14:55:00,60.35,60.39,60.25,60.32,91895.0,53.7948,53.8305,53.7057,53.7681,91895.0
2020-06-16 15:00:00,60.31,60.43,60.21,60.3,106492.0,53.7592,53.8661,53.67,53.7502,106492.0
2020-06-16 15:05:00,60.3,60.33,60.04,60.09,155955.0,53.7502,53.777,53.5185,53.5631,155955.0
2020-06-16 15:10:00,60.09,60.17,60.05,60.1,149561.0,53.5631,53.6344,53.5274,53.572,149561.0
2020-06-16 15:15:00,60.1,60.1,59.87,59.93,300563.0,53.572,53.572,53.367,53.4204,300563.0
2020-06-16 15:20:00,59.94,60.16,59.94,60.08,212580.0,53.4294,53.6255,53.4294,53.5541,212580.0
2020-06-16 15:25:00,60.09,60.24,60.08,60.17,185429.0,53.5631,53.6968,53.5541,53.6344,185429.0
2020-06-16 15:30:00,60.18,60.4,60.1,60.35,197896.0,53.6433,53.8394,53.572,53.7948,197896.0
2020-06-16 15:35:00,60.36,60.36,60.1,60.15,162960.0,53.8037,53.8037,53.572,53.6165,162960.0
2020-06-16 15:40:00,60.15,60.23,59.97,60.04,257630.0,53.6165,53.6879,53.4561,53.5185,257630.0
2020-06-16 15:45:00,60.04,60.18,59.88,60.02,320400.0,53.5185,53.6433,53.3759,53.5007,320400.0
2020-06-16 15:50:00,60.02,60.33,60.0,60.11,687519.0,53.5007,53.777,53.4828,53.5809,687519.0
2020-06-16 15:55:00,60.11,60.5,59.98,60.47,1365122.0,53.5809,53.9285,53.465,53.9018,1365122.0
2020-06-17 09:30:00,60.74,60.98,60.5,60.79,567634.0,54.1425,54.3564,53.9285,54.187,567634.0
2020-06-17 09:35:00,60.79,60.84,60.63,60.72,367581.0,54.187,54.2316,54.0444,54.1246,367581.0
2020-06-17 09:40:00,60.72,60.88,60.61,60.81,345940.0,54.1246,54.2672,54.0266,54.2049,345940.0
2020-06-17 09:45:00,60.82,61.11,60.74,61.11,310560.0,54.2138,54.4723,54.1425,54.4723,310560.0
2020-06-17 09:50:00,61.1,61.11,60.84,60.85,305157.0,54.4634,54.4723,54.2316,54.2405,305157.0
2020-06-17 09:55:00,60.85,60.85,60.47,60.53,234921.0,54.2405,54.2405,53.9018,53.9553,234921.0
2020-06-17 10:00:00,60.54,60.59,60.37,60.38,166380.0,53.9642,54.0087,53.8126,53.8216,166380.0
2020-06-17 10:05:00,60.36,60.51,60.27,60.33,191121.0,53.8037,53.9374,53.7235,53.777,191121.0
2020-06-17 10:10:00,60.32,60.4,60.2,60.22,237842.0,53.7681,53.8394,53.6611,53.6789,237842.0
2020-06-17 10:15:00,60.22,60.43,60.06,60.13,305215.0,53.6789,53.8661,53.5363,53.5987,305215.0
2020-06-17 10:20:00,60.13,60.32,60.08,60.26,190105.0,53.5987,53.7681,53.5541,53.7146,190105.0
2020-06-17 10:25:00,60.26,60.39,60.18,60.38,188713.0,53.7146,53.8305,53.6433,53.8216,188713.0
2020-06-17 10:30:00,60.38,60.63,60.27,60.58,233039.0,53.8216,54.0444,53.7235,53.9998,233039.0
2020-06-17 10:35:00,60.57,60.57,60.42,60.5,168008.0,53.9909,53.9909,53.8572,53.9285,168008.0
2020-06-17 10:40:00,60.51,60.74,60.46,60.73,147648.0,53.9374,54.1425,53.8929,54.1335,147648.0
2020-06-17 10:45:00,60.73,60.73,60.59,60.65,102203.0,54.1335,54.1335,54.0087,54.0622,102203.0
2020-06-17 10:50:00,60.64,60.78,60.61,60.76,184527.0,54.0533,54.1781,54.0266,54.1603,184527.0
2020-06-17 10:55:00,60.76,60.97,60.76,60.86,179266.0,54.1603,54.3475,54.1603,54.2494,179266.0
2020-06-17 11:00:00,60.87,60.9,60.75,60.8,148783.0,54.2583,54.2851,54.1514,54.1959,148783.0
2020-06-17 11:05:00,60.81,60.87,60.74,60.8,130195.0,54.2049,54.2583,54.1425,54.1959,130195.0
2020-06-17 11:10:00,60.81,60.88,60.69,60.75,97973.0,54.2049,54.2672,54.0979,54.1514,97973.0
2020-06-17 11:15:00,60.76,60.81,60.63,60.66,114390.0,54.1603,54.2049,54.0444,54.0711,114390.0
2020-06-17 11:20:00,60.67,60.68,60.53,60.55,98982.0,54.0801,54.089,53.9553,53.9731,98982.0
2020-06-17 11:25:00,60.55,60.66,60.52,60.64,93782.0,53.9731,54.0711,53.9464,54.0533,93782.0
2020-06-17 11:30:00,60.64,60.72,60.6,60.7,88822.0,54.0533,54.1246,54.0177,54.1068,88822.0
2020-06-17 11:35:00,60.7,60.81,60.69,60.76,120200.0,54.1068,54.2049,54.0979,54.1603,120200.0
2020-06-17 11:40:00,60.77,60.83,60.74,60.75,64123.0,54.1692,54.2227,54.1425,54.1514,64123.0
2020-06-17 11:45:00,60.76,60.79,60.7,60.72,107081.0,54.1603,54.187,54.1068,54.1246,107081.0
2020-06-17 11:50:00,60.72,60.72,60.64,60.66,79794.0,54.1246,54.1246,54.0533,54.0711,79794.0
2020-06-17 11:55:00,60.65,60.79,60.65,60.79,83650.0,54.0622,54.187,54.0622,54.187,83650.0
2020-06-17 12:00:00,60.79,60.83,60.72,60.75,85143.0,54.187,54.2227,54.1246,54.1514,85143.0
2020-06-17 12:05:00,60.75,60.81,60.73,60.74,56047.0,54.1514,54.2049,54.1335,54.1425,56047.0
2020-06-17 12:10:00,60.74,60.79,60.7,60.7,67560.0,54.1425,54.187,54.1068,54.1068,67560.0
2020-06-17 12:15:00,60.71,60.79,60.67,60.7,84410.0,54.1157,54.187,54.0801,54.1068,84410.0
2020-06-17 12:20:00,60.7,60.74,60.62,60.68,110994.0,54.1068,54.1425,54.0355,54.089,110994.0
2020-06-17 12:25:00,60.68,60.76,60.67,60.72,75414.0,54.089,54.1603,54.0801,54.1246,75414.0
2020-06-17 12:30:00,60.71,60.95,60.71,60.88,101310.0,54.1157,54.3296,54.1157,54.2672,101310.0
2020-06-17 12:35:00,60.88,60.9,60.86,60.88,51095.0,54.2672,54.2851,54.2494,54.2672,51095.0
2020-06-17 12:40:00,60.88,60.89,60.83,60.86,58835.0,54.2672,54.2762,54.2227,54.2494,58835.0
2020-06-17 12:45:00,60.86,60.97,60.85,60.96,97833.0,54.2494,54.3475,54.2405,54.3386,97833.0
2020-06-17 12:50:00,60.95,60.98,60.93,60.95,56138.0,54.3296,54.3564,54.3118,54.3296,56138.0
2020-06-17 12:55:00,60.94,60.97,60.87,60.95,81153.0,54.3207,54.3475,54.2583,54.3296,81153.0
2020-06-17 13:00:00,60.95,61.09,60.94,61.06,103401.0,54.3296,54.4544,54.3207,54.4277,103401.0
2020-06-17 13:05:00,61.06,61.13,61.03,61.1,106295.0,54.4277,54.4901,54.401,54.4634,106295.0
2020-06-17 13:10:00,61.1,61.1,61.03,61.05,92998.0,54.4634,54.4634,54.401,54.4188,92998.0
2020-06-17 13:15:00,61.05,61.09,60.98,61.0,55305.0,54.4188,54.4544,54.3564,54.3742,55305.0
2020-06-17 13:20:00,61.0,61.07,60.99,61.04,63589.0,54.3742,54.4366,54.3653,54.4099,63589.0
2020-06-17 13:25:00,61.04,61.1,61.02,61.05,75753.0,54.4099,54.4634,54.392,54.4188,75753.0
2020-06-17 13:30:00,61.05,61.17,61.05,61.15,73839.0,54.4188,54.5257,54.4188,54.5079,73839.0
2020-06-17 13:35:00,61.14,61.25,61.11,61.23,101134.0,54.499,54.5971,54.4723,54.5792,101134.0
2020-06-17 13:40:00,61.23,61.28,61.17,61.26,141003.0,54.5792,54.6238,54.5257,54.606,141003.0
2020-06-17 13:45:00,61.26,61.26,61.19,61.25,59006.0,54.606,54.606,54.5436,54.5971,59006.0
2020-06-17 13:50:00,61.25,61.26,61.13,61.18,91507.0,54.5971,54.606,54.4901,54.5347,91507.0
2020-06-17 13:55:00,61.19,61.24,61.11,61.11,99541.0,54.5436,54.5881,54.4723,54.4723,99541.0
2020-06-17 14:00:00,61.11,61.14,61.05,61.05,202954.0,54.4723,54.499,54.4188,54.4188,202954.0
2020-06-17 14:05:00,61.05,61.09,61.05,61.09,59313.0,54.4188,54.4544,54.4188,54.4544,59313.0
2020-06-17 14:10:00,61.08,61.17,61.07,61.08,81812.0,54.4455,54.5257,54.4366,54.4455,81812.0
2020-06-17 14:15:00,61.08,61.11,61.0,61.02,70649.0,54.4455,54.4723,54.3742,54.392,70649.0
2020-06-17 14:20:00,61.02,61.07,61.01,61.03,50268.0,54.392,54.4366,54.3831,54.401,50268.0
2020-06-17 14:25:00,61.03,61.08,60.97,61.06,79791.0,54.401,54.4455,54.3475,54.4277,79791.0
2020-06-17 14:30:00,61.07,61.08,60.99,61.02,65719.0,54.4366,54.4455,54.3653,54.392,65719.0
2020-06-17 14:35:00,61.03,61.07,61.0,61.02,57973.0,54.401,54.4366,54.3742,54.392,57973.0
2020-06-17 14:40:00,61.02,61.16,61.02,61.1,103200.0,54.392,54.5168,54.392,54.4634,103200.0
2020-06-17 14:45:00,61.1,61.18,61.07,61.16,98288.0,54.4634,54.5347,54.4366,54.5168,98288.0
2020-06-17 14:50:00,61.16,61.28,61.14,61.16,162530.0,54.5168,54.6238,54.499,54.5168,162530.0
2020-06-17 14:55:00,61.16,61.28,61.08,61.11,234114.0,54.5168,54.6238,54.4455,54.4723,234114.0
2020-06-17 15:00:00,61.1,61.1,60.98,61.01,126610.0,54.4634,54.4634,54.3564,54.3831,126610.0
2020-06-17 15:05:00,61.01,61.01,60.94,60.97,87557.0,54.3831,54.3831,54.3207,54.3475,87557.0
2020-06-17 15:10:00,60.97,60.99,60.87,60.92,104262.0,54.3475,54.3653,54.2583,54.3029,104262.0
2020-06-17 15:15:00,60.92,60.98,60.81,60.82,111480.0,54.3029,54.3564,54.2049,54.2138,111480.0
2020-06-17 15:20:00,60.81,60.84,60.69,60.71,135197.0,54.2049,54.2316,54.0979,54.1157,135197.0
2020-06-17 15:25:00,60.71,60.8,60.58,60.68,151282.0,54.1157,54.1959,53.9998,54.089,151282.0
2020-06-17 15:30:00,60.68,60.79,60.58,60.77,187997.0,54.089,54.187,53.9998,54.1692,187997.0
2020-06-17 15:35:00,60.77,60.77,60.62,60.66,161377.0,54.1692,54.1692,54.0355,54.0711,161377.0
2020-06-17 15:40:00,60.65,60.67,60.41,60.47,263281.0,54.0622,54.0801,53.8483,53.9018,263281.0
2020-06-17 15:45:00,60.46,60.63,60.38,60.4,315144.0,53.8929,54.0444,53.8216,53.8394,315144.0
2020-06-17 15:50:00,60.39,60.68,60.35,60.52,626189.0,53.8305,54.089,53.7948,53.9464,626189.0
2020-06-17 15:55:00,60.52,60.59,60.39,60.48,886293.0,53.9464,54.0087,53.8305,53.9107,886293.0
2020-06-18 09:30:00,60.35,60.51,59.99,60.14,608603.0,53.7948,53.9374,53.4739,53.6076,608603.0
2020-06-18 09:35:00,60.14,60.15,59.79,59.92,334781.0,53.6076,53.6165,53.2956,53.4115,334781.0
2020-06-18 09:40:00,59.92,59.98,59.79,59.85,303994.0,53.4115,53.465,53.2956,53.3491,303994.0
2020-06-18 09:45:00,59.85,59.89,59.66,59.82,383579.0,53.3491,53.3848,53.1798,53.3224,383579.0
2020-06-18 09:50:00,59.82,59.83,59.6,59.65,251979.0,53.3224,53.3313,53.1263,53.1708,251979.0
2020-06-18 09:55:00,59.65,59.7,59.44,59.45,350973.0,53.1708,53.2154,52.9837,52.9926,350973.0
2020-06-18 10:00:00,59.45,59.58,59.32,59.36,429405.0,52.9926,53.1085,52.8767,52.9123,429405.0
2020-06-18 10:05:00,59.36,59.66,59.36,59.66,427212.0,52.9123,53.1798,52.9123,53.1798,427212.0
2020-06-18 10:10:00,59.66,59.74,59.58,59.72,341092.0,53.1798,53.2511,53.1085,53.2332,341092.0
2020-06-18 10:15:00,59.72,59.75,59.54,59.65,164377.0,53.2332,53.26,53.0728,53.1708,164377.0
2020-06-18 10:20:00,59.65,59.72,59.55,59.71,219033.0,53.1708,53.2332,53.0817,53.2243,219033.0
2020-06-18 10:25:00,59.71,59.77,59.63,59.7,351165.0,53.2243,53.2778,53.153,53.2154,351165.0
2020-06-18 10:30:00,59.71,59.87,59.56,59.8,317017.0,53.2243,53.367,53.0906,53.3046,317017.0
2020-06-18 10:35:00,59.8,60.01,59.77,59.97,259241.0,53.3046,53.4917,53.2778,53.4561,259241.0
2020-06-18 10:40:00,59.97,60.01,59.91,59.93,199284.0,53.4561,53.4917,53.4026,53.4204,199284.0
2020-06-18 10:45:00,59.94,60.06,59.88,59.92,340682.0,53.4294,53.5363,53.3759,53.4115,340682.0
2020-06-18 10:50:00,59.91,59.95,59.71,59.79,196845.0,53.4026,53.4383,53.2243,53.2956,196845.0
2020-06-18 10:55:00,59.8,60.1,59.8,60.08,175727.0,53.3046,53.572,53.3046,53.5541,175727.0
2020-06-18 11:00:00,60.08,60.11,59.97,60.0,157286.0,53.5541,53.5809,53.4561,53.4828,157286.0
2020-06-18 11:05:00,59.99,60.09,59.96,60.06,124638.0,53.4739,53.5631,53.4472,53.5363,124638.0
2020-06-18 11:10:00,60.06,60.13,60.01,60.11,142005.0,53.5363,53.5987,53.4917,53.5809,142005.0
2020-06-18 11:15:00,60.11,60.23,60.11,60.22,150797.0,53.5809,53.6879,53.5809,53.6789,150797.0
2020-06-18 11:20:00,60.22,60.24,60.1,60.19,121665.0,53.6789,53.6968,53.572,53.6522,121665.0
2020-06-18 11:25:00,60.19,60.29,60.17,60.28,129495.0,53.6522,53.7413,53.6344,53.7324,129495.0
2020-06-18 11:30:00,60.27,60.27,60.1,60.13,121538.0,53.7235,53.7235,53.572,53.5987,121538.0
2020-06-18 11:35:00,60.14,60.37,60.14,60.3,153654.0,53.6076,53.8126,53.6076,53.7502,153654.0
2020-06-18 11:40:00,60.31,60.31,60.14,60.14,120613.0,53.7592,53.7592,53.6076,53.6076,120613.0
2020-06-18 11:45:00,60.15,60.21,60.13,60.19,84984.0,53.6165,53.67,53.5987,53.6522,84984.0
2020-06-18 11:50:00,60.18,60.18,59.99,60.05,130901.0,53.6433,53.6433,53.4739,53.5274,130901.0
2020-06-18 11:55:00,60.06,60.14,60.04,60.13,96249.0,53.5363,53.6076,53.5185,53.5987,96249.0
2020-06-18 12:00:00,60.12,60.16,59.94,60.01,175891.0,53.5898,53.6255,53.4294,53.4917,175891.0
2020-06-18 12:05:00,60.01,60.07,59.97,60.05,95537.0,53.4917,53.5452,53.4561,53.5274,95537.0
2020-06-18 12:10:00,60.05,60.06,59.96,60.01,84212.0,53.5274,53.5363,53.4472,53.4917,84212.0
2020-06-18 12:15:00,60.0,60.01,59.9,59.94,103320.0,53.4828,53.4917,53.3937,53.4294,103320.0
2020-06-18 12:20:00,59.95,60.04,59.94,59.95,122407.0,53.4383,53.5185,53.4294,53.4383,122407.0
2020-06-18 12:25:00,59.95,60.05,59.92,60.01,148417.0,53.4383,53.5274,53.4115,53.4917,148417.0
2020-06-18 12:30:00,60.01,60.02,59.93,59.95,80993.0,53.4917,53.5007,53.4204,53.4383,80993.0
2020-06-18 12:35:00,59.95,59.98,59.84,59.9,124956.0,53.4383,53.465,53.3402,53.3937,124956.0
2020-06-18 12:40:00,59.89,59.93,59.82,59.88,86635.0,53.3848,53.4204,53.3224,53.3759,86635.0
2020-06-18 12:45:00,59.87,59.94,59.86,59.93,70584.0,53.367,53.4294,53.358,53.4204,70584.0
2020-06-18 12:50:00,59.92,60.0,59.89,59.9,86270.0,53.4115,53.4828,53.3848,53.3937,86270.0
2020-06-18 12:55:00,59.89,59.94,59.87,59.9,73445.0,53.3848,53.4294,53.367,53.3937,73445.0
2020-06-18 13:00:00,59.91,59.93,59.81,59.83,114857.0,53.4026,53.4204,53.3135,53.3313,114857.0
2020-06-18 13:05:00,59.83,59.89,59.8,59.88,87350.0,53.3313,53.3848,53.3046,53.3759,87350.0
2020-06-18 13:10:00,59.87,59.94,59.86,59.91,91760.0,53.367,53.4294,53.358,53.4026,91760.0
2020-06-18 13:15:00,59.92,59.95,59.88,59.92,119933.0,53.4115,53.4383,53.3759,53.4115,119933.0
2020-06-18 13:20:00,59.93,59.95,59.86,59.91,66040.0,53.4204,53.4383,53.358,53.4026,66040.0
2020-06-18 13:25:00,59.91,59.91,59.83,59.88,67001.0,53.4026,53.4026,53.3313,53.3759,67001.0
2020-06-18 13:30:00,59.88,59.99,59.87,59.96,58983.0,53.3759,53.4739,53.367,53.4472,58983.0
2020-06-18 13:35:00,59.96,59.99,59.92,59.98,57357.0,53.4472,53.4739,53.4115,53.465,57357.0
2020-06-18 13:40:00,59.98,59.98,59.93,59.98,42468.0,53.465,53.465,53.4204,53.465,42468.0
2020-06-18 13:45:00,59.98,60.02,59.95,60.01,109105.0,53.465,53.5007,53.4383,53.4917,109105.0
2020-06-18 13:50:00,60.0,60.04,59.99,60.04,79136.0,53.4828,53.5185,53.4739,53.5185,79136.0
2020-06-18 13:55:00,60.04,60.11,60.02,60.1,88784.0,53.5185,53.5809,53.5007,53.572,88784.0
2020-06-18 14:00:00,60.11,60.13,59.96,59.98,129928.0,53.5809,53.5987,53.4472,53.465,129928.0
2020-06-18 14:05:00,59.99,59.99,59.89,59.93,96874.0,53.4739,53.4739,53.3848,53.4204,96874.0
2020-06-18 14:10:00,59.93,59.96,59.88,59.92,103266.0,53.4204,53.4472,53.3759,53.4115,103266.0
2020-06-18 14:15:00,59.91,59.94,59.84,59.92,121665.0,53.4026,53.4294,53.3402,53.4115,121665.0
2020-06-18 14:20:00,59.92,59.97,59.9,59.91,74890.0,53.4115,53.4561,53.3937,53.4026,74890.0
2020-06-18 14:25:00,59.92,59.94,59.88,59.89,67419.0,53.4115,53.4294,53.3759,53.3848,67419.0
2020-06-18 14:30:00,59.88,60.0,59.78,59.86,161789.0,53.3759,53.4828,53.2867,53.358,161789.0
2020-06-18 14:35:00,59.85,59.91,59.81,59.87,108741.0,53.3491,53.4026,53.3135,53.367,108741.0
2020-06-18 14:40:00,59.87,59.89,59.77,59.8,108049.0,53.367,53.3848,53.2778,53.3046,108049.0
2020-06-18 14:45:00,59.79,59.83,59.78,59.79,87622.0,53.2956,53.3313,53.2867,53.2956,87622.0
2020-06-18 14:50:00,59.79,59.84,59.79,59.8,77599.0,53.2956,53.3402,53.2956,53.3046,77599.0
2020-06-18 14:55:00,59.8,59.86,59.77,59.77,226725.0,53.3046,53.358,53.2778,53.2778,226725.0
2020-06-18 15:00:00,59.77,59.79,59.61,59.62,160622.0,53.2778,53.2956,53.1352,53.1441,160622.0
2020-06-18 15:05:00,59.61,59.71,59.58,59.71,144027.0,53.1352,53.2243,53.1085,53.2243,144027.0
2020-06-18 15:10:00,59.71,59.71,59.61,59.62,129030.0,53.2243,53.2243,53.1352,53.1441,129030.0
2020-06-18 15:15:00,59.62,59.71,59.62,59.7,131744.0,53.1441,53.2243,53.1441,53.2154,131744.0
2020-06-18 15:20:00,59.7,59.75,59.67,59.71,162303.0,53.2154,53.26,53.1887,53.2243,162303.0
2020-06-18 15:25:00,59.72,59.76,59.68,59.73,148282.0,53.2332,53.2689,53.1976,53.2422,148282.0
2020-06-18 15:30:00,59.73,59.91,59.71,59.87,227919.0,53.2422,53.4026,53.2243,53.367,227919.0
2020-06-18 15:35:00,59.86,59.99,59.86,59.96,196871.0,53.358,53.4739,53.358,53.4472,196871.0
2020-06-18 15:40:00,59.96,59.98,59.88,59.93,213080.0,53.4472,53.465,53.3759,53.4204,213080.0
2020-06-18 15:45:00,59.93,59.99,59.89,59.96,236391.0,53.4204,53.4739,53.3848,53.4472,236391.0
2020-06-18 15:50:00,59.97,60.19,59.92,60.1,1113771.0,53.4561,53.6522,53.4115,53.572,1113771.0
2020-06-18 15:55:00,60.09,60.19,59.93,60.09,1672314.0,53.5631,53.6522,53.4204,53.5631,1672314.0
2020-06-19 09:30:00,60.65,60.73,60.16,60.51,4540814.0,54.0622,54.1335,53.6255,53.9374,4540814.0
2020-06-19 09:35:00,60.51,60.58,60.33,60.51,296554.0,53.9374,53.9998,53.777,53.9374,296554.0
2020-06-19 09:40:00,60.52,60.88,60.51,60.84,295439.0,53.9464,54.2672,53.9374,54.2316,295439.0
2020-06-19 09:45:00,60.88,60.89,60.66,60.71,252420.0,54.2672,54.2762,54.0711,54.1157,252420.0
2020-06-19 09:50:00,60.71,60.74,60.58,60.71,174561.0,54.1157,54.1425,53.9998,54.1157,174561.0
2020-06-19 09:55:00,60.7,60.73,60.5,60.53,201608.0,54.1068,54.1335,53.9285,53.9553,201608.0
2020-06-19 10:00:00,60.55,60.58,60.34,60.39,430203.0,53.9731,53.9998,53.7859,53.8305,430203.0
2020-06-19 10:05:00,60.39,60.48,60.3,60.42,240982.0,53.8305,53.9107,53.7502,53.8572,240982.0
2020-06-19 10:10:00,60.43,60.61,60.35,60.61,283492.0,53.8661,54.0266,53.7948,54.0266,283492.0
2020-06-19 10:15:00,60.61,60.68,60.56,60.57,239017.0,54.0266,54.089,53.982,53.9909,239017.0
2020-06-19 10:20:00,60.58,60.68,60.56,60.64,181291.0,53.9998,54.089,53.982,54.0533,181291.0
2020-06-19 10:25:00,60.64,60.64,60.49,60.51,129855.0,54.0533,54.0533,53.9196,53.9374,129855.0
2020-06-19 10:30:00,60.51,60.54,60.31,60.34,166370.0,53.9374,53.9642,53.7592,53.7859,166370.0
2020-06-19 10:35:00,60.33,60.4,60.29,60.31,337271.0,53.777,53.8394,53.7413,53.7592,337271.0
2020-06-19 10:40:00,60.31,60.35,60.17,60.26,365721.0,53.7592,53.7948,53.6344,53.7146,365721.0
2020-06-19 10:45:00,60.26,60.27,60.12,60.19,259703.0,53.7146,53.7235,53.5898,53.6522,259703.0
2020-06-19 10:50:00,60.19,60.22,60.14,60.21,292430.0,53.6522,53.6789,53.6076,53.67,292430.0
2020-06-19 10:55:00,60.22,60.22,60.03,60.09,306953.0,53.6789,53.6789,53.5096,53.5631,306953.0
2020-06-19 11:00:00,60.09,60.21,60.06,60.19,237033.0,53.5631,53.67,53.5363,53.6522,237033.0
2020-06-19 11:05:00,60.2,60.21,60.11,60.12,150200.0,53.6611,53.67,53.5809,53.5898,150200.0
2020-06-19 11:10:00,60.12,60.29,60.08,60.2,208178.0,53.5898,53.7413,53.5541,53.6611,208178.0
2020-06-19 11:15:00,60.2,60.21,60.0,60.02,164395.0,53.6611,53.67,53.4828,53.5007,164395.0
2020-06-19 11:20:00,60.02,60.12,59.92,60.03,337183.0,53.5007,53.5898,53.4115,53.5096,337183.0
2020-06-19 11:25:00,60.03,60.09,59.97,59.98,120916.0,53.5096,53.5631,53.4561,53.465,120916.0
2020-06-19 11:30:00,59.98,60.1,59.97,60.0,107232.0,53.465,53.572,53.4561,53.4828,107232.0
2020-06-19 11:35:00,59.99,60.04,59.93,59.96,155925.0,53.4739,53.5185,53.4204,53.4472,155925.0
2020-06-19 11:40:00,59.96,60.01,59.91,60.0,115137.0,53.4472,53.4917,53.4026,53.4828,115137.0
2020-06-19 11:45:00,59.99,60.06,59.97,60.03,135235.0,53.4739,53.5363,53.4561,53.5096,135235.0
2020-06-19 11:50:00,60.02,60.03,59.97,59.98,100186.0,53.5007,53.5096,53.4561,53.465,100186.0
2020-06-19 11:55:00,59.98,60.02,59.95,59.98,117209.0,53.465,53.5007,53.4383,53.465,117209.0
2020-06-19 12:00:00,59.98,60.0,59.86,59.86,156816.0,53.465,53.4828,53.358,53.358,156816.0
2020-06-19 12:05:00,59.86,59.86,59.76,59.8,197651.0,53.358,53.358,53.2689,53.3046,197651.0
2020-06-19 12:10:00,59.8,59.86,59.48,59.5,335566.0,53.3046,53.358,53.0193,53.0371,335566.0
2020-06-19 12:15:00,59.51,59.58,59.16,59.17,400200.0,53.0461,53.1085,52.7341,52.743,400200.0
2020-06-19 12:20:00,59.17,59.43,59.1,59.17,266219.0,52.743,52.9747,52.6806,52.743,266219.0
2020-06-19 12:25:00,59.16,59.49,59.14,59.48,184320.0,52.7341,53.0282,52.7162,53.0193,184320.0
2020-06-19 12:30:00,59.48,59.55,59.4,59.42,162591.0,53.0193,53.0817,52.948,52.9658,162591.0
2020-06-19 12:35:00,59.42,59.48,59.33,59.41,183136.0,52.9658,53.0193,52.8856,52.9569,183136.0
2020-06-19 12:40:00,59.42,59.61,59.33,59.44,513727.0,52.9658,53.1352,52.8856,52.9837,513727.0
2020-06-19 12:45:00,59.44,59.67,59.34,59.64,475316.0,52.9837,53.1887,52.8945,53.1619,475316.0
2020-06-19 12:50:00,59.64,59.71,59.57,59.57,145174.0,53.1619,53.2243,53.0995,53.0995,145174.0
2020-06-19 12:55:00,59.57,59.77,59.53,59.76,152843.0,53.0995,53.2778,53.0639,53.2689,152843.0
2020-06-19 13:00:00,59.76,59.76,59.61,59.66,114404.0,53.2689,53.2689,53.1352,53.1798,114404.0
2020-06-19 13:05:00,59.67,59.71,59.63,59.64,98678.0,53.1887,53.2243,53.153,53.1619,98678.0
2020-06-19 13:10:00,59.64,59.75,59.62,59.67,161448.0,53.1619,53.26,53.1441,53.1887,161448.0
2020-06-19 13:15:00,59.66,59.71,59.59,59.67,124658.0,53.1798,53.2243,53.1174,53.1887,124658.0
2020-06-19 13:20:00,59.66,59.68,59.47,59.48,157371.0,53.1798,53.1976,53.0104,53.0193,157371.0
2020-06-19 13:25:00,59.48,59.57,59.47,59.52,114291.0,53.0193,53.0995,53.0104,53.055,114291.0
2020-06-19 13:30:00,59.51,59.54,59.44,59.5,227548.0,53.0461,53.0728,52.9837,53.0371,227548.0
2020-06-19 13:35:00,59.48,59.73,59.48,59.68,197855.0,53.0193,53.2422,53.0193,53.1976,197855.0
2020-06-19 13:40:00,59.68,59.73,59.63,59.72,97349.0,53.1976,53.2422,53.153,53.2332,97349.0
2020-06-19 13:45:00,59.73,59.79,59.6,59.71,214548.0,53.2422,53.2956,53.1263,53.2243,214548.0
2020-06-19 13:50:00,59.71,59.82,59.68,59.73,160066.0,53.2243,53.3224,53.1976,53.2422,160066.0
2020-06-19 13:55:00,59.73,59.81,59.66,59.69,239964.0,53.2422,53.3135,53.1798,53.2065,239964.0
2020-06-19 14:00:00,59.69,59.85,59.65,59.72,299845.0,53.2065,53.3491,53.1708,53.2332,299845.0
2020-06-19 14:05:00,59.71,59.76,59.53,59.71,341349.0,53.2243,53.2689,53.0639,53.2243,341349.0
2020-06-19 14:10:00,59.71,59.71,59.55,59.56,228955.0,53.2243,53.2243,53.0817,53.0906,228955.0
2020-06-19 14:15:00,59.57,59.66,59.49,59.52,199875.0,53.0995,53.1798,53.0282,53.055,199875.0
2020-06-19 14:20:00,59.52,59.72,59.47,59.72,220704.0,53.055,53.2332,53.0104,53.2332,220704.0
2020-06-19 14:25:00,59.72,59.85,59.57,59.57,355930.0,53.2332,53.3491,53.0995,53.0995,355930.0
2020-06-19 14:30:00,59.58,59.75,59.47,59.68,185042.0,53.1085,53.26,53.0104,53.1976,185042.0
2020-06-19 14:35:00,59.67,59.74,59.62,59.67,137871.0,53.1887,53.2511,53.1441,53.1887,137871.0
2020-06-19 14:40:00,59.68,59.76,59.58,59.7,191355.0,53.1976,53.2689,53.1085,53.2154,191355.0
2020-06-19 14:45:00,59.7,59.8,59.62,59.64,170174.0,53.2154,53.3046,53.1441,53.1619,170174.0
2020-06-19 14:50:00,59.65,59.8,59.63,59.73,181030.0,53.1708,53.3046,53.153,53.2422,181030.0
2020-06-19 14:55:00,59.73,59.8,59.65,59.68,211678.0,53.2422,53.3046,53.1708,53.1976,211678.0
2020-06-19 15:00:00,59.68,59.77,59.63,59.73,185733.0,53.1976,53.2778,53.153,53.2422,185733.0
2020-06-19 15:05:00,59.74,59.74,59.61,59.64,233269.0,53.2511,53.2511,53.1352,53.1619,233269.0
2020-06-19 15:10:00,59.62,59.78,59.54,59.74,328384.0,53.1441,53.2867,53.0728,53.2511,328384.0
2020-06-19 15:15:00,59.74,59.9,59.73,59.79,213716.0,53.2511,53.3937,53.2422,53.2956,213716.0
2020-06-19 15:20:00,59.79,59.82,59.72,59.76,217885.0,53.2956,53.3224,53.2332,53.2689,217885.0
2020-06-19 15:25:00,59.76,59.76,59.62,59.67,256882.0,53.2689,53.2689,53.1441,53.1887,256882.0
2020-06-19 15:30:00,59.67,59.77,59.64,59.76,316687.0,53.1887,53.2778,53.1619,53.2689,316687.0
2020-06-19 15:35:00,59.76,59.79,59.65,59.66,331332.0,53.2689,53.2956,53.1708,53.1798,331332.0
2020-06-19 15:40:00,59.65,59.77,59.64,59.74,387916.0,53.1708,53.2778,53.1619,53.2511,387916.0
2020-06-19 15:45:00,59.75,59.77,59.45,59.48,636729.0,53.26,53.2778,52.9926,53.0193,636729.0
2020-06-19 15:50:00,59.47,60.0,59.46,59.67,1834689.0,53.0104,53.4828,53.0015,53.1887,1834689.0
2020-06-19 15:55:00,59.67,59.83,59.55,59.59,1643248.0,53.1887,53.3313,53.0817,53.1174,1643248.0
2020-06-22 09:30:00,59.55,59.73,58.83,58.96,693133.0,53.0817,53.2422,52.4399,52.5558,693133.0
2020-06-22 09:35:00,58.97,59.16,58.92,59.04,266199.0,52.5647,52.7341,52.5201,52.6271,266199.0
2020-06-22 09:40:00,59.04,59.22,58.96,59.18,279804.0,52.6271,52.7876,52.5558,52.7519,279804.0
2020-06-22 09:45:00,59.18,59.3,59.11,59.2,174048.0,52.7519,52.8589,52.6895,52.7697,174048.0
2020-06-22 09:50:00,59.2,59.32,59.13,59.29,174275.0,52.7697,52.8767,52.7073,52.85,174275.0
2020-06-22 09:55:00,59.29,59.31,59.18,59.23,150151.0,52.85,52.8678,52.7519,52.7965,150151.0
2020-06-22 10:00:00,59.23,59.43,59.17,59.43,163661.0,52.7965,52.9747,52.743,52.9747,163661.0
2020-06-22 10:05:00,59.42,59.42,59.3,59.38,113796.0,52.9658,52.9658,52.8589,52.9302,113796.0
2020-06-22 10:10:00,59.38,59.44,59.35,59.4,112828.0,52.9302,52.9837,52.9034,52.948,112828.0
2020-06-22 10:15:00,59.39,59.57,59.36,59.52,172122.0,52.9391,53.0995,52.9123,53.055,172122.0
2020-06-22 10:20:00,59.53,59.58,59.5,59.57,117505.0,53.0639,53.1085,53.0371,53.0995,117505.0
2020-06-22 10:25:00,59.56,59.6,59.5,59.56,139722.0,53.0906,53.1263,53.0371,53.0906,139722.0
2020-06-22 10:30:00,59.55,59.59,59.44,59.45,218809.0,53.0817,53.1174,52.9837,52.9926,218809.0
2020-06-22 10:35:00,59.45,59.56,59.43,59.55,146091.0,52.9926,53.0906,52.9747,53.0817,146091.0
2020-06-22 10:40:00,59.55,59.65,59.54,59.62,152382.0,53.0817,53.1708,53.0728,53.1441,152382.0
2020-06-22 10:45:00,59.63,59.67,59.56,59.59,138688.0,53.153,53.1887,53.0906,53.1174,138688.0
2020-06-22 10:50:00,59.59,59.65,59.55,59.64,133850.0,53.1174,53.1708,53.0817,53.1619,133850.0
2020-06-22 10:55:00,59.63,59.65,59.47,59.48,153891.0,53.153,53.1708,53.0104,53.0193,153891.0
2020-06-22 11:00:00,59.48,59.55,59.43,59.52,225791.0,53.0193,53.0817,52.9747,53.055,225791.0
2020-06-22 11:05:00,59.53,59.69,59.53,59.65,112785.0,53.0639,53.2065,53.0639,53.1708,112785.0
2020-06-22 11:10:00,59.64,59.7,59.62,59.69,69929.0,53.1619,53.2154,53.1441,53.2065,69929.0
2020-06-22 11:15:00,59.7,59.74,59.66,59.67,88405.0,53.2154,53.2511,53.1798,53.1887,88405.0
2020-06-22 11:20:00,59.66,59.75,59.66,59.71,130814.0,53.1798,53.26,53.1798,53.2243,130814.0
2020-06-22 11:25:00,59.71,59.72,59.6,59.61,90717.0,53.2243,53.2332,53.1263,53.1352,90717.0
2020-06-22 11:30:00,59.62,59.63,59.52,59.58,104074.0,53.1441,53.153,53.055,53.1085,104074.0
2020-06-22 11:35:00,59.56,59.64,59.54,59.62,86452.0,53.0906,53.1619,53.0728,53.1441,86452.0
2020-06-22 11:40:00,59.62,59.69,59.62,59.64,72225.0,53.1441,53.2065,53.1441,53.1619,72225.0
2020-06-22 11:45:00,59.65,59.65,59.58,59.61,60394.0,53.1708,53.1708,53.1085,53.1352,60394.0
2020-06-22 11:50:00,59.6,59.65,59.53,59.54,83367.0,53.1263,53.1708,53.0639,53.0728,83367.0
2020-06-22 11:55:00,59.54,59.6,59.51,59.51,88197.0,53.0728,53.1263,53.0461,53.0461,88197.0
2020-06-22 12:00:00,59.52,59.7,59.51,59.68,135837.0,53.055,53.2154,53.0461,53.1976,135837.0
2020-06-22 12:05:00,59.68,59.74,59.66,59.73,97908.0,53.1976,53.2511,53.1798,53.2422,97908.0
2020-06-22 12:10:00,59.72,59.75,59.68,59.74,98159.0,53.2332,53.26,53.1976,53.2511,98159.0
2020-06-22 12:15:00,59.73,59.78,59.71,59.77,187148.0,53.2422,53.2867,53.2243,53.2778,187148.0
2020-06-22 12:20:00,59.77,59.88,59.73,59.84,135984.0,53.2778,53.3759,53.2422,53.3402,135984.0
2020-06-22 12:25:00,59.83,59.86,59.75,59.77,107836.0,53.3313,53.358,53.26,53.2778,107836.0
2020-06-22 12:30:00,59.77,59.77,59.73,59.76,104050.0,53.2778,53.2778,53.2422,53.2689,104050.0
2020-06-22 12:35:00,59.77,59.81,59.73,59.77,74461.0,53.2778,53.3135,53.2422,53.2778,74461.0
2020-06-22 12:40:00,59.77,59.81,59.74,59.8,47471.0,53.2778,53.3135,53.2511,53.3046,47471.0
2020-06-22 12:45:00,59.8,59.86,59.75,59.8,175745.0,53.3046,53.358,53.26,53.3046,175745.0
2020-06-22 12:50:00,59.8,59.82,59.71,59.74,113528.0,53.3046,53.3224,53.2243,53.2511,113528.0
2020-06-22 12:55:00,59.73,59.85,59.72,59.81,100157.0,53.2422,53.3491,53.2332,53.3135,100157.0
2020-06-22 13:00:00,59.82,59.87,59.79,59.82,148735.0,53.3224,53.367,53.2956,53.3224,148735.0
2020-06-22 13:05:00,59.82,59.84,59.72,59.73,103481.0,53.3224,53.3402,53.2332,53.2422,103481.0
2020-06-22 13:10:00,59.73,59.81,59.69,59.81,215474.0,53.2422,53.3135,53.2065,53.3135,215474.0
2020-06-22 13:15:00,59.81,59.9,59.8,59.89,128356.0,53.3135,53.3937,53.3046,53.3848,128356.0
2020-06-22 13:20:00,59.9,59.93,59.86,59.88,94930.0,53.3937,53.4204,53.358,53.3759,94930.0
2020-06-22 13:25:00,59.88,59.89,59.8,59.83,42625.0,53.3759,53.3848,53.3046,53.3313,42625.0
2020-06-22 13:30:00,59.83,59.88,59.79,59.8,84935.0,53.3313,53.3759,53.2956,53.3046,84935.0
2020-06-22 13:35:00,59.8,59.82,59.75,59.81,79148.0,53.3046,53.3224,53.26,53.3135,79148.0
2020-06-22 13:40:00,59.81,59.9,59.81,59.88,76656.0,53.3135,53.3937,53.3135,53.3759,76656.0
2020-06-22 13:45:00,59.88,59.91,59.86,59.87,129827.0,53.3759,53.4026,53.358,53.367,129827.0
2020-06-22 13:50:00,59.87,59.87,59.82,59.83,66185.0,53.367,53.367,53.3224,53.3313,66185.0
2020-06-22 13:55:00,59.83,59.91,59.82,59.91,70889.0,53.3313,53.4026,53.3224,53.4026,70889.0
2020-06-22 14:00:00,59.91,59.91,59.71,59.75,93167.0,53.4026,53.4026,53.2243,53.26,93167.0
2020-06-22 14:05:00,59.75,59.83,59.72,59.82,105434.0,53.26,53.3313,53.2332,53.3224,105434.0
2020-06-22 14:10:00,59.83,59.83,59.74,59.74,44894.0,53.3313,53.3313,53.2511,53.2511,44894.0
2020-06-22 14:15:00,59.75,59.79,59.74,59.78,66824.0,53.26,53.2956,53.2511,53.2867,66824.0
2020-06-22 14:20:00,59.78,59.8,59.74,59.79,54230.0,53.2867,53.3046,53.2511,53.2956,54230.0
2020-06-22 14:25:00,59.79,59.88,59.6,59.67,546908.0,53.2956,53.3759,53.1263,53.1887,546908.0
2020-06-22 14:30:00,59.68,59.89,59.65,59.8,434741.0,53.1976,53.3848,53.1708,53.3046,434741.0
2020-06-22 14:35:00,59.8,59.83,59.67,59.71,421148.0,53.3046,53.3313,53.1887,53.2243,421148.0
2020-06-22 14:40:00,59.71,59.74,59.62,59.65,280169.0,53.2243,53.2511,53.1441,53.1708,280169.0
2020-06-22 14:45:00,59.64,60.33,59.62,60.19,1744750.0,53.1619,53.777,53.1441,53.6522,1744750.0
2020-06-22 14:50:00,60.19,60.43,60.11,60.3,992517.0,53.6522,53.8661,53.5809,53.7502,992517.0
2020-06-22 14:55:00,60.32,60.55,60.22,60.38,482064.0,53.7681,53.9731,53.6789,53.8216,482064.0
2020-06-22 15:00:00,60.39,60.4,60.22,60.35,272656.0,53.8305,53.8394,53.6789,53.7948,272656.0
2020-06-22 15:05:00,60.35,60.36,60.13,60.15,292404.0,53.7948,53.8037,53.5987,53.6165,292404.0
2020-06-22 15:10:00,60.14,60.17,59.88,59.89,395150.0,53.6076,53.6344,53.3759,53.3848,395150.0
2020-06-22 15:15:00,59.89,59.99,59.88,59.94,308739.0,53.3848,53.4739,53.3759,53.4294,308739.0
2020-06-22 15:20:00,59.93,59.93,59.7,59.73,306568.0,53.4204,53.4204,53.2154,53.2422,306568.0
2020-06-22 15:25:00,59.73,59.87,59.69,59.86,246830.0,53.2422,53.367,53.2065,53.358,246830.0
2020-06-22 15:30:00,59.87,59.96,59.84,59.92,191109.0,53.367,53.4472,53.3402,53.4115,191109.0
2020-06-22 15:35:00,59.91,59.93,59.8,59.86,199600.0,53.4026,53.4204,53.3046,53.358,199600.0
2020-06-22 15:40:00,59.86,59.93,59.8,59.9,175060.0,53.358,53.4204,53.3046,53.3937,175060.0
2020-06-22 15:45:00,59.91,59.97,59.85,59.87,282472.0,53.4026,53.4561,53.3491,53.367,282472.0
2020-06-22 15:50:00,59.86,60.0,59.85,60.0,567819.0,53.358,53.4828,53.3491,53.4828,567819.0
2020-06-22 15:55:00,60.0,60.17,59.95,60.1,1010783.0,53.4828,53.6344,53.4383,53.572,1010783.0
2020-06-23 09:30:00,60.15,60.42,60.1,60.26,831942.0,53.6165,53.8572,53.572,53.7146,831942.0
2020-06-23 09:35:00,60.24,60.35,60.06,60.15,451712.0,53.6968,53.7948,53.5363,53.6165,451712.0
2020-06-23 09:40:00,60.15,60.28,60.03,60.11,387297.0,53.6165,53.7324,53.5096,53.5809,387297.0
2020-06-23 09:45:00,60.1,60.18,60.0,60.0,296188.0,53.572,53.6433,53.4828,53.4828,296188.0
2020-06-23 09:50:00,60.0,60.07,59.86,59.99,341408.0,53.4828,53.5452,53.358,53.4739,341408.0
2020-06-23 09:55:00,59.99,60.14,59.99,60.12,228519.0,53.4739,53.6076,53.4739,53.5898,228519.0
2020-06-23 10:00:00,60.12,60.23,60.02,60.04,272880.0,53.5898,53.6879,53.5007,53.5185,272880.0
2020-06-23 10:05:00,60.03,60.18,60.01,60.11,269333.0,53.5096,53.6433,53.4917,53.5809,269333.0
2020-06-23 10:10:00,60.12,60.2,60.11,60.16,146927.0,53.5898,53.6611,53.5809,53.6255,146927.0
2020-06-23 10:15:00,60.16,60.25,60.1,60.23,157873.0,53.6255,53.7057,53.572,53.6879,157873.0
2020-06-23 10:20:00,60.24,60.28,60.09,60.11,163212.0,53.6968,53.7324,53.5631,53.5809,163212.0
2020-06-23 10:25:00,60.12,60.23,60.11,60.22,153392.0,53.5898,53.6879,53.5809,53.6789,153392.0
2020-06-23 10:30:00,60.21,60.24,60.11,60.12,230319.0,53.67,53.6968,53.5809,53.5898,230319.0
2020-06-23 10:35:00,60.12,60.14,60.04,60.06,192331.0,53.5898,53.6076,53.5185,53.5363,192331.0
2020-06-23 10:40:00,60.06,60.12,60.04,60.05,295883.0,53.5363,53.5898,53.5185,53.5274,295883.0
2020-06-23 10:45:00,60.05,60.08,59.86,59.99,481828.0,53.5274,53.5541,53.358,53.4739,481828.0
2020-06-23 10:50:00,59.98,60.03,59.96,59.98,145916.0,53.465,53.5096,53.4472,53.465,145916.0
2020-06-23 10:55:00,59.99,60.09,59.96,60.07,140266.0,53.4739,53.5631,53.4472,53.5452,140266.0
2020-06-23 11:00:00,60.06,60.13,59.92,60.07,236812.0,53.5363,53.5987,53.4115,53.5452,236812.0
2020-06-23 11:05:00,60.07,60.08,60.0,60.03,125546.0,53.5452,53.5541,53.4828,53.5096,125546.0
2020-06-23 11:10:00,60.03,60.05,59.98,60.0,175182.0,53.5096,53.5274,53.465,53.4828,175182.0
2020-06-23 11:15:00,60.0,60.05,59.96,60.02,287523.0,53.4828,53.5274,53.4472,53.5007,287523.0
2020-06-23 11:20:00,60.03,60.09,59.95,60.09,153235.0,53.5096,53.5631,53.4383,53.5631,153235.0
2020-06-23 11:25:00,60.09,60.18,60.06,60.18,110971.0,53.5631,53.6433,53.5363,53.6433,110971.0
2020-06-23 11:30:00,60.19,60.26,60.15,60.18,134689.0,53.6522,53.7146,53.6165,53.6433,134689.0
2020-06-23 11:35:00,60.19,60.22,60.17,60.19,72881.0,53.6522,53.6789,53.6344,53.6522,72881.0
2020-06-23 11:40:00,60.2,60.26,60.17,60.26,110286.0,53.6611,53.7146,53.6344,53.7146,110286.0
2020-06-23 11:45:00,60.26,60.43,60.24,60.4,221044.0,53.7146,53.8661,53.6968,53.8394,221044.0
2020-06-23 11:50:00,60.4,60.4,60.24,60.29,192055.0,53.8394,53.8394,53.6968,53.7413,192055.0
2020-06-23 11:55:00,60.29,60.44,60.28,60.44,98181.0,53.7413,53.875,53.7324,53.875,98181.0
2020-06-23 12:00:00,60.44,60.47,60.38,60.41,113094.0,53.875,53.9018,53.8216,53.8483,113094.0
2020-06-23 12:05:00,60.4,60.41,60.3,60.3,99178.0,53.8394,53.8483,53.7502,53.7502,99178.0
2020-06-23 12:10:00,60.3,60.39,60.29,60.35,95351.0,53.7502,53.8305,53.7413,53.7948,95351.0
2020-06-23 12:15:00,60.34,60.34,60.23,60.26,116592.0,53.7859,53.7859,53.6879,53.7146,116592.0
2020-06-23 12:20:00,60.26,60.31,60.2,60.27,87285.0,53.7146,53.7592,53.6611,53.7235,87285.0
2020-06-23 12:25:00,60.27,60.34,60.23,60.25,185602.0,53.7235,53.7859,53.6879,53.7057,185602.0
2020-06-23 12:30:00,60.25,60.27,60.18,60.18,80540.0,53.7057,53.7235,53.6433,53.6433,80540.0
2020-06-23 12:35:00,60.18,60.19,60.12,60.17,138812.0,53.6433,53.6522,53.5898,53.6344,138812.0
2020-06-23 12:40:00,60.17,60.18,60.1,60.11,136332.0,53.6344,53.6433,53.572,53.5809,136332.0
2020-06-23 12:45:00,60.12,60.14,60.08,60.12,199018.0,53.5898,53.6076,53.5541,53.5898,199018.0
2020-06-23 12:50:00,60.13,60.13,60.06,60.1,314090.0,53.5987,53.5987,53.5363,53.572,314090.0
2020-06-23 12:55:00,60.11,60.15,60.09,60.11,144070.0,53.5809,53.6165,53.5631,53.5809,144070.0
2020-06-23 13:00:00,60.11,60.22,60.11,60.21,134384.0,53.5809,53.6789,53.5809,53.67,134384.0
2020-06-23 13:05:00,60.2,60.21,60.15,60.18,64765.0,53.6611,53.67,53.6165,53.6433,64765.0
2020-06-23 13:10:00,60.18,60.19,60.11,60.15,112602.0,53.6433,53.6522,53.5809,53.6165,112602.0
2020-06-23 13:15:00,60.15,60.16,60.12,60.15,75265.0,53.6165,53.6255,53.5898,53.6165,75265.0
2020-06-23 13:20:00,60.15,60.23,60.15,60.2,113234.0,53.6165,53.6879,53.6165,53.6611,113234.0
2020-06-23 13:25:00,60.2,60.23,60.16,60.19,64576.0,53.6611,53.6879,53.6255,53.6522,64576.0
2020-06-23 13:30:00,60.2,60.21,60.16,60.18,73724.0,53.6611,53.67,53.6255,53.6433,73724.0
2020-06-23 13:35:00,60.18,60.26,60.17,60.25,89506.0,53.6433,53.7146,53.6344,53.7057,89506.0
2020-06-23 13:40:00,60.25,60.28,60.2,60.24,117651.0,53.7057,53.7324,53.6611,53.6968,117651.0
2020-06-23 13:45:00,60.24,60.34,60.22,60.31,75449.0,53.6968,53.7859,53.6789,53.7592,75449.0
2020-06-23 13:50:00,60.31,60.33,60.19,60.21,181156.0,53.7592,53.777,53.6522,53.67,181156.0
2020-06-23 13:55:00,60.21,60.27,60.21,60.25,76839.0,53.67,53.7235,53.67,53.7057,76839.0
2020-06-23 14:00:00,60.24,60.24,60.09,60.17,167037.0,53.6968,53.6968,53.5631,53.6344,167037.0
2020-06-23 14:05:00,60.16,60.19,60.1,60.18,228504.0,53.6255,53.6522,53.572,53.6433,228504.0
2020-06-23 14:10:00,60.18,60.19,60.12,60.14,88503.0,53.6433,53.6522,53.5898,53.6076,88503.0
2020-06-23 14:15:00,60.15,60.19,60.13,60.17,103233.0,53.6165,53.6522,53.5987,53.6344,103233.0
2020-06-23 14:20:00,60.18,60.25,60.17,60.19,79201.0,53.6433,53.7057,53.6344,53.6522,79201.0
2020-06-23 14:25:00,60.2,60.21,60.1,60.2,110482.0,53.6611,53.67,53.572,53.6611,110482.0
2020-06-23 14:30:00,60.19,60.21,60.17,60.21,57121.0,53.6522,53.67,53.6344,53.67,57121.0
2020-06-23 14:35:00,60.21,60.26,60.2,60.24,48118.0,53.67,53.7146,53.6611,53.6968,48118.0
2020-06-23 14:40:00,60.24,60.25,60.16,60.2,105340.0,53.6968,53.7057,53.6255,53.6611,105340.0
2020-06-23 14:45:00,60.2,60.2,60.03,60.08,136170.0,53.6611,53.6611,53.5096,53.5541,136170.0
2020-06-23 14:50:00,60.08,60.14,60.06,60.12,110975.0,53.5541,53.6076,53.5363,53.5898,110975.0
2020-06-23 14:55:00,60.13,60.17,60.08,60.08,109495.0,53.5987,53.6344,53.5541,53.5541,109495.0
2020-06-23 15:00:00,60.09,60.15,60.0,60.04,300734.0,53.5631,53.6165,53.4828,53.5185,300734.0
2020-06-23 15:05:00,60.04,60.13,60.01,60.11,251217.0,53.5185,53.5987,53.4917,53.5809,251217.0
2020-06-23 15:10:00,60.1,60.16,60.05,60.13,122934.0,53.572,53.6255,53.5274,53.5987,122934.0
2020-06-23 15:15:00,60.13,60.19,60.12,60.13,126893.0,53.5987,53.6522,53.5898,53.5987,126893.0
2020-06-23 15:20:00,60.12,60.13,60.02,60.07,217714.0,53.5898,53.5987,53.5007,53.5452,217714.0
2020-06-23 15:25:00,60.08,60.1,60.04,60.06,327229.0,53.5541,53.572,53.5185,53.5363,327229.0
2020-06-23 15:30:00,60.06,60.1,59.93,59.96,488466.0,53.5363,53.572,53.4204,53.4472,488466.0
2020-06-23 15:35:00,59.97,60.07,59.95,60.05,478536.0,53.4561,53.5452,53.4383,53.5274,478536.0
2020-06-23 15:40:00,60.04,60.2,60.01,60.16,339261.0,53.5185,53.6611,53.4917,53.6255,339261.0
2020-06-23 15:45:00,60.17,60.17,60.03,60.08,241857.0,53.6344,53.6344,53.5096,53.5541,241857.0
2020-06-23 15:50:00,60.07,60.19,59.91,60.09,872512.0,53.5452,53.6522,53.4026,53.5631,872512.0
2020-06-23 15:55:00,60.09,60.1,59.91,59.91,1417994.0,53.5631,53.572,53.4026,53.4026,1417994.0
2020-06-24 09:30:00,59.64,59.81,59.41,59.54,558910.0,53.1619,53.3135,52.9569,53.0728,558910.0
2020-06-24 09:35:00,59.56,59.64,59.39,59.5,264452.0,53.0906,53.1619,52.9391,53.0371,264452.0
2020-06-24 09:40:00,59.51,59.64,59.4,59.63,265869.0,53.0461,53.1619,52.948,53.153,265869.0
2020-06-24 09:45:00,59.63,59.64,59.46,59.5,203153.0,53.153,53.1619,53.0015,53.0371,203153.0
2020-06-24 09:50:00,59.51,59.55,59.32,59.42,285368.0,53.0461,53.0817,52.8767,52.9658,285368.0
2020-06-24 09:55:00,59.42,59.44,59.23,59.33,628514.0,52.9658,52.9837,52.7965,52.8856,628514.0
2020-06-24 10:00:00,59.32,59.44,59.17,59.2,355736.0,52.8767,52.9837,52.743,52.7697,355736.0
2020-06-24 10:05:00,59.21,59.33,59.21,59.26,249081.0,52.7786,52.8856,52.7786,52.8232,249081.0
2020-06-24 10:10:00,59.26,59.38,59.22,59.34,198780.0,52.8232,52.9302,52.7876,52.8945,198780.0
2020-06-24 10:15:00,59.35,59.4,59.15,59.25,118200.0,52.9034,52.948,52.7252,52.8143,118200.0
2020-06-24 10:20:00,59.24,59.36,59.21,59.32,142670.0,52.8054,52.9123,52.7786,52.8767,142670.0
2020-06-24 10:25:00,59.32,59.38,59.31,59.38,104616.0,52.8767,52.9302,52.8678,52.9302,104616.0
2020-06-24 10:30:00,59.38,59.38,59.19,59.2,352259.0,52.9302,52.9302,52.7608,52.7697,352259.0
2020-06-24 10:35:00,59.2,59.31,59.06,59.11,306179.0,52.7697,52.8678,52.6449,52.6895,306179.0
2020-06-24 10:40:00,59.12,59.2,59.06,59.17,221482.0,52.6984,52.7697,52.6449,52.743,221482.0
2020-06-24 10:45:00,59.16,59.18,59.1,59.12,305185.0,52.7341,52.7519,52.6806,52.6984,305185.0
2020-06-24 10:50:00,59.13,59.36,59.13,59.19,222769.0,52.7073,52.9123,52.7073,52.7608,222769.0
2020-06-24 10:55:00,59.2,59.38,59.2,59.33,131770.0,52.7697,52.9302,52.7697,52.8856,131770.0
2020-06-24 11:00:00,59.34,59.42,59.26,59.37,196928.0,52.8945,52.9658,52.8232,52.9213,196928.0
2020-06-24 11:05:00,59.37,59.38,59.04,59.06,224149.0,52.9213,52.9302,52.6271,52.6449,224149.0
2020-06-24 11:10:00,59.06,59.22,59.0,59.01,343443.0,52.6449,52.7876,52.5915,52.6004,343443.0
2020-06-24 11:15:00,59.02,59.17,58.99,59.1,425509.0,52.6093,52.743,52.5825,52.6806,425509.0
2020-06-24 11:20:00,59.1,59.24,59.06,59.23,299677.0,52.6806,52.8054,52.6449,52.7965,299677.0
2020-06-24 11:25:00,59.23,59.29,59.11,59.29,342006.0,52.7965,52.85,52.6895,52.85,342006.0
2020-06-24 11:30:00,59.29,59.37,59.13,59.16,225808.0,52.85,52.9213,52.7073,52.7341,225808.0
2020-06-24 11:35:00,59.15,59.18,58.84,58.85,240047.0,52.7252,52.7519,52.4488,52.4577,240047.0
2020-06-24 11:40:00,58.86,58.98,58.79,58.83,750462.0,52.4667,52.5736,52.4043,52.4399,750462.0
2020-06-24 11:45:00,58.83,58.92,58.71,58.73,279786.0,52.4399,52.5201,52.333,52.3508,279786.0
2020-06-24 11:50:00,58.72,58.77,58.67,58.73,276779.0,52.3419,52.3864,52.2973,52.3508,276779.0
2020-06-24 11:55:00,58.74,58.88,58.69,58.86,390722.0,52.3597,52.4845,52.3151,52.4667,390722.0
2020-06-24 12:00:00,58.85,59.08,58.79,59.05,249978.0,52.4577,52.6628,52.4043,52.636,249978.0
2020-06-24 12:05:00,59.05,59.06,58.91,58.94,190770.0,52.636,52.6449,52.5112,52.538,190770.0
2020-06-24 12:10:00,58.94,59.01,58.91,58.97,88915.0,52.538,52.6004,52.5112,52.5647,88915.0
2020-06-24 12:15:00,58.97,59.2,58.96,59.19,125383.0,52.5647,52.7697,52.5558,52.7608,125383.0
2020-06-24 12:20:00,59.19,59.21,59.06,59.09,104181.0,52.7608,52.7786,52.6449,52.6717,104181.0
2020-06-24 12:25:00,59.09,59.11,59.01,59.09,217555.0,52.6717,52.6895,52.6004,52.6717,217555.0
2020-06-24 12:30:00,59.09,59.1,58.91,58.92,153417.0,52.6717,52.6806,52.5112,52.5201,153417.0
2020-06-24 12:35:00,58.92,59.02,58.91,58.96,90105.0,52.5201,52.6093,52.5112,52.5558,90105.0
2020-06-24 12:40:00,58.97,59.15,58.94,59.14,104778.0,52.5647,52.7252,52.538,52.7162,104778.0
2020-06-24 12:45:00,59.13,59.22,59.12,59.17,156504.0,52.7073,52.7876,52.6984,52.743,156504.0
2020-06-24 12:50:00,59.16,59.23,59.13,59.14,69657.0,52.7341,52.7965,52.7073,52.7162,69657.0
2020-06-24 12:55:00,59.14,59.21,59.14,59.19,78760.0,52.7162,52.7786,52.7162,52.7608,78760.0
2020-06-24 13:00:00,59.19,59.19,59.1,59.17,67432.0,52.7608,52.7608,52.6806,52.743,67432.0
2020-06-24 13:05:00,59.17,59.19,59.09,59.11,48286.0,52.743,52.7608,52.6717,52.6895,48286.0
2020-06-24 13:10:00,59.11,59.16,59.05,59.06,121272.0,52.6895,52.7341,52.636,52.6449,121272.0
2020-06-24 13:15:00,59.06,59.31,59.06,59.26,87574.0,52.6449,52.8678,52.6449,52.8232,87574.0
2020-06-24 13:20:00,59.26,59.26,59.15,59.17,111317.0,52.8232,52.8232,52.7252,52.743,111317.0
2020-06-24 13:25:00,59.16,59.19,59.05,59.05,191320.0,52.7341,52.7608,52.636,52.636,191320.0
2020-06-24 13:30:00,59.05,59.08,58.95,58.97,268749.0,52.636,52.6628,52.5469,52.5647,268749.0
2020-06-24 13:35:00,58.98,59.04,58.95,59.03,80067.0,52.5736,52.6271,52.5469,52.6182,80067.0
2020-06-24 13:40:00,59.02,59.08,58.96,59.01,120387.0,52.6093,52.6628,52.5558,52.6004,120387.0
2020-06-24 13:45:00,59.01,59.14,58.93,59.14,147432.0,52.6004,52.7162,52.5291,52.7162,147432.0
2020-06-24 13:50:00,59.13,59.13,59.0,59.09,76515.0,52.7073,52.7073,52.5915,52.6717,76515.0
2020-06-24 13:55:00,59.1,59.14,59.05,59.13,86477.0,52.6806,52.7162,52.636,52.7073,86477.0
2020-06-24 14:00:00,59.13,59.19,58.78,58.96,621055.0,52.7073,52.7608,52.3953,52.5558,621055.0
2020-06-24 14:05:00,58.96,59.23,58.96,59.21,214072.0,52.5558,52.7965,52.5558,52.7786,214072.0
2020-06-24 14:10:00,59.2,59.22,59.12,59.17,90657.0,52.7697,52.7876,52.6984,52.743,90657.0
2020-06-24 14:15:00,59.16,59.29,59.16,59.21,138750.0,52.7341,52.85,52.7341,52.7786,138750.0
2020-06-24 14:20:00,59.21,59.26,59.17,59.23,67193.0,52.7786,52.8232,52.743,52.7965,67193.0
2020-06-24 14:25:00,59.21,59.37,59.18,59.34,82666.0,52.7786,52.9213,52.7519,52.8945,82666.0
2020-06-24 14:30:00,59.33,59.4,59.28,59.36,80979.0,52.8856,52.948,52.841,52.9123,80979.0
2020-06-24 14:35:00,59.37,59.37,59.26,59.31,85927.0,52.9213,52.9213,52.8232,52.8678,85927.0
2020-06-24 14:40:00,59.32,59.37,59.18,59.19,141471.0,52.8767,52.9213,52.7519,52.7608,141471.0
2020-06-24 14:45:00,59.2,59.33,59.19,59.27,186585.0,52.7697,52.8856,52.7608,52.8321,186585.0
2020-06-24 14:50:00,59.27,59.28,59.14,59.18,107372.0,52.8321,52.841,52.7162,52.7519,107372.0
2020-06-24 14:55:00,59.19,59.26,59.1,59.12,137102.0,52.7608,52.8232,52.6806,52.6984,137102.0
2020-06-24 15:00:00,59.13,59.36,59.13,59.35,157552.0,52.7073,52.9123,52.7073,52.9034,157552.0
2020-06-24 15:05:00,59.35,59.36,59.23,59.27,98930.0,52.9034,52.9123,52.7965,52.8321,98930.0
2020-06-24 15:10:00,59.27,59.5,59.23,59.48,213004.0,52.8321,53.0371,52.7965,53.0193,213004.0
2020-06-24 15:15:00,59.47,59.6,59.41,59.55,210485.0,53.0104,53.1263,52.9569,53.0817,210485.0
2020-06-24 15:20:00,59.55,59.57,59.37,59.38,105310.0,53.0817,53.0995,52.9213,52.9302,105310.0
2020-06-24 15:25:00,59.38,59.44,59.34,59.35,144617.0,52.9302,52.9837,52.8945,52.9034,144617.0
2020-06-24 15:30:00,59.35,59.45,59.26,59.32,187069.0,52.9034,52.9926,52.8232,52.8767,187069.0
2020-06-24 15:35:00,59.3,59.36,59.2,59.26,163414.0,52.8589,52.9123,52.7697,52.8232,163414.0
2020-06-24 15:40:00,59.26,59.49,59.24,59.47,188112.0,52.8232,53.0282,52.8054,53.0104,188112.0
2020-06-24 15:45:00,59.47,59.52,59.33,59.34,320002.0,53.0104,53.055,52.8856,52.8945,320002.0
2020-06-24 15:50:00,59.34,59.34,59.0,59.05,962642.0,52.8945,52.8945,52.5915,52.636,962642.0
2020-06-24 15:55:00,59.05,59.21,58.98,59.09,1288026.0,52.636,52.7786,52.5736,52.6717,1288026.0
2020-06-25 09:30:00,58.98,59.09,58.76,58.79,380244.0,52.5736,52.6717,52.3775,52.4043,380244.0
2020-06-25 09:35:00,58.79,58.89,58.5,58.51,200489.0,52.4043,52.4934,52.1458,52.1547,200489.0
2020-06-25 09:40:00,58.52,58.52,57.9,58.05,550484.0,52.1636,52.1636,51.6109,51.7446,550484.0
2020-06-25 09:45:00,58.05,58.19,57.77,57.78,339773.0,51.7446,51.8694,51.4951,51.504,339773.0
2020-06-25 09:50:00,57.79,57.99,57.67,57.91,284454.0,51.5129,51.6912,51.4059,51.6198,284454.0
2020-06-25 09:55:00,57.91,57.95,57.81,57.91,152451.0,51.6198,51.6555,51.5307,51.6198,152451.0
2020-06-25 10:00:00,57.9,58.08,57.88,58.04,314666.0,51.6109,51.7714,51.5931,51.7357,314666.0
2020-06-25 10:05:00,58.04,58.05,57.88,57.96,272211.0,51.7357,51.7446,51.5931,51.6644,272211.0
2020-06-25 10:10:00,57.97,58.19,57.93,58.01,287630.0,51.6733,51.8694,51.6377,51.709,287630.0
2020-06-25 10:15:00,58.0,58.1,57.97,58.08,231507.0,51.7001,51.7892,51.6733,51.7714,231507.0
2020-06-25 10:20:00,58.1,58.25,58.06,58.23,294899.0,51.7892,51.9229,51.7536,51.9051,294899.0
2020-06-25 10:25:00,58.22,58.31,58.14,58.15,194785.0,51.8962,51.9764,51.8249,51.8338,194785.0
2020-06-25 10:30:00,58.15,58.19,57.94,57.95,244738.0,51.8338,51.8694,51.6466,51.6555,244738.0
2020-06-25 10:35:00,57.95,58.09,57.95,58.04,199334.0,51.6555,51.7803,51.6555,51.7357,199334.0
2020-06-25 10:40:00,58.04,58.12,57.95,58.05,159774.0,51.7357,51.807,51.6555,51.7446,159774.0
2020-06-25 10:45:00,58.03,58.12,57.89,57.96,205083.0,51.7268,51.807,51.602,51.6644,205083.0
2020-06-25 10:50:00,57.97,58.05,57.91,57.93,186289.0,51.6733,51.7446,51.6198,51.6377,186289.0
2020-06-25 10:55:00,57.93,58.01,57.86,57.86,147477.0,51.6377,51.709,51.5753,51.5753,147477.0
2020-06-25 11:00:00,57.86,57.93,57.78,57.83,184521.0,51.5753,51.6377,51.504,51.5485,184521.0
2020-06-25 11:05:00,57.82,57.82,57.65,57.68,241946.0,51.5396,51.5396,51.3881,51.4148,241946.0
2020-06-25 11:10:00,57.67,57.76,57.57,57.72,282928.0,51.4059,51.4861,51.3168,51.4505,282928.0
2020-06-25 11:15:00,57.72,57.89,57.7,57.88,177329.0,51.4505,51.602,51.4327,51.5931,177329.0
2020-06-25 11:20:00,57.89,58.0,57.85,57.99,200116.0,51.602,51.7001,51.5664,51.6912,200116.0
2020-06-25 11:25:00,58.0,58.03,57.89,57.92,141031.0,51.7001,51.7268,51.602,51.6288,141031.0
2020-06-25 11:30:00,57.92,57.94,57.59,57.6,198313.0,51.6288,51.6466,51.3346,51.3435,198313.0
2020-06-25 11:35:00,57.59,57.67,57.54,57.61,142577.0,51.3346,51.4059,51.29,51.3524,142577.0
2020-06-25 11:40:00,57.6,57.62,57.48,57.58,246578.0,51.3435,51.3613,51.2366,51.3257,246578.0
2020-06-25 11:45:00,57.57,57.65,57.53,57.62,149465.0,51.3168,51.3881,51.2811,51.3613,149465.0
2020-06-25 11:50:00,57.62,57.64,57.56,57.61,112695.0,51.3613,51.3792,51.3079,51.3524,112695.0
2020-06-25 11:55:00,57.61,57.69,57.6,57.64,131252.0,51.3524,51.4237,51.3435,51.3792,131252.0
2020-06-25 12:00:00,57.64,57.83,57.64,57.77,209106.0,51.3792,51.5485,51.3792,51.4951,209106.0
2020-06-25 12:05:00,57.77,57.85,57.77,57.81,103364.0,51.4951,51.5664,51.4951,51.5307,103364.0
2020-06-25 12:10:00,57.81,57.85,57.76,57.79,91652.0,51.5307,51.5664,51.4861,51.5129,91652.0
2020-06-25 12:15:00,57.79,57.89,57.79,57.84,107126.0,51.5129,51.602,51.5129,51.5575,107126.0
2020-06-25 12:20:00,57.84,57.86,57.8,57.81,96069.0,51.5575,51.5753,51.5218,51.5307,96069.0
2020-06-25 12:25:00,57.82,57.82,57.7,57.71,78794.0,51.5396,51.5396,51.4327,51.4416,78794.0
2020-06-25 12:30:00,57.71,57.73,57.62,57.66,197337.0,51.4416,51.4594,51.3613,51.397,197337.0
2020-06-25 12:35:00,57.65,57.65,57.52,57.52,252893.0,51.3881,51.3881,51.2722,51.2722,252893.0
2020-06-25 12:40:00,57.53,57.7,57.5,57.67,254242.0,51.2811,51.4327,51.2544,51.4059,254242.0
2020-06-25 12:45:00,57.67,57.69,57.6,57.61,150621.0,51.4059,51.4237,51.3435,51.3524,150621.0
2020-06-25 12:50:00,57.61,57.66,57.58,57.6,101155.0,51.3524,51.397,51.3257,51.3435,101155.0
2020-06-25 12:55:00,57.61,57.62,57.53,57.6,114083.0,51.3524,51.3613,51.2811,51.3435,114083.0
2020-06-25 13:00:00,57.59,57.6,57.5,57.53,138357.0,51.3346,51.3435,51.2544,51.2811,138357.0
2020-06-25 13:05:00,57.53,57.61,57.5,57.6,84113.0,51.2811,51.3524,51.2544,51.3435,84113.0
2020-06-25 13:10:00,57.6,57.68,57.56,57.66,118294.0,51.3435,51.4148,51.3079,51.397,118294.0
2020-06-25 13:15:00,57.66,57.76,57.63,57.75,102444.0,51.397,51.4861,51.3703,51.4772,102444.0
2020-06-25 13:20:00,57.74,57.78,57.71,57.71,140267.0,51.4683,51.504,51.4416,51.4416,140267.0
2020-06-25 13:25:00,57.72,57.77,57.65,57.72,109937.0,51.4505,51.4951,51.3881,51.4505,109937.0
2020-06-25 13:30:00,57.72,57.74,57.61,57.67,117750.0,51.4505,51.4683,51.3524,51.4059,117750.0
2020-06-25 13:35:00,57.68,57.8,57.64,57.77,123667.0,51.4148,51.5218,51.3792,51.4951,123667.0
2020-06-25 13:40:00,57.77,57.79,57.73,57.75,65097.0,51.4951,51.5129,51.4594,51.4772,65097.0
2020-06-25 13:45:00,57.75,57.82,57.74,57.76,120578.0,51.4772,51.5396,51.4683,51.4861,120578.0
2020-06-25 13:50:00,57.76,57.8,57.73,57.8,69196.0,51.4861,51.5218,51.4594,51.5218,69196.0
2020-06-25 13:55:00,57.8,57.81,57.72,57.77,96421.0,51.5218,51.5307,51.4505,51.4951,96421.0
2020-06-25 14:00:00,57.77,57.8,57.62,57.71,178180.0,51.4951,51.5218,51.3613,51.4416,178180.0
2020-06-25 14:05:00,57.71,57.75,57.68,57.68,111812.0,51.4416,51.4772,51.4148,51.4148,111812.0
2020-06-25 14:10:00,57.68,57.73,57.67,57.72,139603.0,51.4148,51.4594,51.4059,51.4505,139603.0
2020-06-25 14:15:00,57.72,57.73,57.61,57.68,346472.0,51.4505,51.4594,51.3524,51.4148,346472.0
2020-06-25 14:20:00,57.67,57.68,57.54,57.55,143204.0,51.4059,51.4148,51.29,51.299,143204.0
2020-06-25 14:25:00,57.54,57.7,57.54,57.69,109659.0,51.29,51.4327,51.29,51.4237,109659.0
2020-06-25 14:30:00,57.68,57.69,57.58,57.62,196710.0,51.4148,51.4237,51.3257,51.3613,196710.0
2020-06-25 14:35:00,57.61,57.68,57.56,57.67,244595.0,51.3524,51.4148,51.3079,51.4059,244595.0
2020-06-25 14:40:00,57.66,57.71,57.64,57.67,101407.0,51.397,51.4416,51.3792,51.4059,101407.0
2020-06-25 14:45:00,57.67,57.68,57.6,57.61,162872.0,51.4059,51.4148,51.3435,51.3524,162872.0
2020-06-25 14:50:00,57.61,57.67,57.58,57.63,217771.0,51.3524,51.4059,51.3257,51.3703,217771.0
2020-06-25 14:55:00,57.63,57.79,57.59,57.77,219934.0,51.3703,51.5129,51.3346,51.4951,219934.0
2020-06-25 15:00:00,57.76,57.91,57.71,57.9,254437.0,51.4861,51.6198,51.4416,51.6109,254437.0
2020-06-25 15:05:00,57.9,58.06,57.89,58.03,395565.0,51.6109,51.7536,51.602,51.7268,395565.0
2020-06-25 15:10:00,58.04,58.1,58.02,58.07,214780.0,51.7357,51.7892,51.7179,51.7625,214780.0
2020-06-25 15:15:00,58.06,58.2,58.05,58.13,249765.0,51.7536,51.8783,51.7446,51.816,249765.0
2020-06-25 15:20:00,58.12,58.28,58.12,58.25,212437.0,51.807,51.9497,51.807,51.9229,212437.0
2020-06-25 15:25:00,58.25,58.42,58.23,58.32,251458.0,51.9229,52.0745,51.9051,51.9853,251458.0
2020-06-25 15:30:00,58.33,58.52,58.27,58.43,259815.0,51.9942,52.1636,51.9407,52.0834,259815.0
2020-06-25 15:35:00,58.44,58.45,58.21,58.24,304247.0,52.0923,52.1012,51.8873,51.914,304247.0
2020-06-25 15:40:00,58.25,58.26,58.19,58.25,226964.0,51.9229,51.9318,51.8694,51.9229,226964.0
2020-06-25 15:45:00,58.24,58.29,58.13,58.16,322430.0,51.914,51.9586,51.816,51.8427,322430.0
2020-06-25 15:50:00,58.17,58.52,58.17,58.52,656339.0,51.8516,52.1636,51.8516,52.1636,656339.0
2020-06-25 15:55:00,58.52,58.59,58.41,58.52,1435240.0,52.1636,52.226,52.0655,52.1636,1435240.0
2020-06-26 09:30:00,58.49,58.73,58.29,58.6,489964.0,52.1368,52.3508,51.9586,52.2349,489964.0
2020-06-26 09:35:00,58.6,58.61,58.31,58.38,236490.0,52.2349,52.2438,51.9764,52.0388,236490.0
2020-06-26 09:40:00,58.38,58.38,58.13,58.13,222440.0,52.0388,52.0388,51.816,51.816,222440.0
2020-06-26 09:45:00,58.12,58.26,58.03,58.12,263468.0,51.807,51.9318,51.7268,51.807,263468.0
2020-06-26 09:50:00,58.11,58.27,57.98,58.25,234578.0,51.7981,51.9407,51.6822,51.9229,234578.0
2020-06-26 09:55:00,58.24,58.25,58.01,58.03,183112.0,51.914,51.9229,51.709,51.7268,183112.0
2020-06-26 10:00:00,58.02,58.07,57.85,57.88,220184.0,51.7179,51.7625,51.5664,51.5931,220184.0
2020-06-26 10:05:00,57.89,57.98,57.87,57.92,157980.0,51.602,51.6822,51.5842,51.6288,157980.0
2020-06-26 10:10:00,57.93,57.93,57.79,57.85,170044.0,51.6377,51.6377,51.5129,51.5664,170044.0
2020-06-26 10:15:00,57.85,57.85,57.52,57.57,242069.0,51.5664,51.5664,51.2722,51.3168,242069.0
2020-06-26 10:20:00,57.57,57.74,57.52,57.73,221386.0,51.3168,51.4683,51.2722,51.4594,221386.0
2020-06-26 10:25:00,57.73,57.76,57.57,57.66,150102.0,51.4594,51.4861,51.3168,51.397,150102.0
2020-06-26 10:30:00,57.66,57.74,57.41,57.48,206841.0,51.397,51.4683,51.1742,51.2366,206841.0
2020-06-26 10:35:00,57.49,57.64,57.45,57.5,227831.0,51.2455,51.3792,51.2098,51.2544,227831.0
2020-06-26 10:40:00,57.5,57.57,57.44,57.56,152667.0,51.2544,51.3168,51.2009,51.3079,152667.0
2020-06-26 10:45:00,57.56,57.6,57.44,57.47,161679.0,51.3079,51.3435,51.2009,51.2276,161679.0
2020-06-26 10:50:00,57.47,57.63,57.31,57.56,209680.0,51.2276,51.3703,51.085,51.3079,209680.0
2020-06-26 10:55:00,57.56,57.63,57.41,57.56,219864.0,51.3079,51.3703,51.1742,51.3079,219864.0
2020-06-26 11:00:00,57.56,57.69,57.54,57.65,136769.0,51.3079,51.4237,51.29,51.3881,136769.0
2020-06-26 11:05:00,57.66,57.8,57.62,57.79,167059.0,51.397,51.5218,51.3613,51.5129,167059.0
2020-06-26 11:10:00,57.78,57.89,57.74,57.84,172098.0,51.504,51.602,51.4683,51.5575,172098.0
2020-06-26 11:15:00,57.83,57.83,57.7,57.72,157843.0,51.5485,51.5485,51.4327,51.4505,157843.0
2020-06-26 11:20:00,57.72,57.83,57.62,57.82,146706.0,51.4505,51.5485,51.3613,51.5396,146706.0
2020-06-26 11:25:00,57.82,57.91,57.73,57.84,224336.0,51.5396,51.6198,51.4594,51.5575,224336.0
2020-06-26 11:30:00,57.85,57.88,57.71,57.78,188116.0,51.5664,51.5931,51.4416,51.504,188116.0
2020-06-26 11:35:00,57.79,57.97,57.77,57.92,132067.0,51.5129,51.6733,51.4951,51.6288,132067.0
2020-06-26 11:40:00,57.92,57.94,57.84,57.87,83188.0,51.6288,51.6466,51.5575,51.5842,83188.0
2020-06-26 11:45:00,57.87,58.1,57.85,58.09,157471.0,51.5842,51.7892,51.5664,51.7803,157471.0
2020-06-26 11:50:00,58.09,58.11,58.01,58.01,92099.0,51.7803,51.7981,51.709,51.709,92099.0
2020-06-26 11:55:00,58.01,58.09,57.97,58.01,152865.0,51.709,51.7803,51.6733,51.709,152865.0
2020-06-26 12:00:00,58.01,58.01,57.86,57.9,112183.0,51.709,51.709,51.5753,51.6109,112183.0
2020-06-26 12:05:00,57.9,57.92,57.82,57.82,91810.0,51.6109,51.6288,51.5396,51.5396,91810.0
2020-06-26 12:10:00,57.82,57.85,57.78,57.79,71985.0,51.5396,51.5664,51.504,51.5129,71985.0
2020-06-26 12:15:00,57.79,57.84,57.67,57.68,130087.0,51.5129,51.5575,51.4059,51.4148,130087.0
2020-06-26 12:20:00,57.69,57.77,57.57,57.75,170245.0,51.4237,51.4951,51.3168,51.4772,170245.0
2020-06-26 12:25:00,57.76,57.84,57.72,57.79,100363.0,51.4861,51.5575,51.4505,51.5129,100363.0
2020-06-26 12:30:00,57.78,57.84,57.71,57.75,77545.0,51.504,51.5575,51.4416,51.4772,77545.0
2020-06-26 12:35:00,57.76,57.81,57.66,57.8,103557.0,51.4861,51.5307,51.397,51.5218,103557.0
2020-06-26 12:40:00,57.8,57.81,57.66,57.74,95166.0,51.5218,51.5307,51.397,51.4683,95166.0
2020-06-26 12:45:00,57.73,57.73,57.56,57.61,263402.0,51.4594,51.4594,51.3079,51.3524,263402.0
2020-06-26 12:50:00,57.62,57.74,57.58,57.71,229148.0,51.3613,51.4683,51.3257,51.4416,229148.0
2020-06-26 12:55:00,57.7,57.71,57.65,57.68,138914.0,51.4327,51.4416,51.3881,51.4148,138914.0
2020-06-26 13:00:00,57.67,57.92,57.63,57.92,128572.0,51.4059,51.6288,51.3703,51.6288,128572.0
2020-06-26 13:05:00,57.91,58.04,57.91,58.0,105001.0,51.6198,51.7357,51.6198,51.7001,105001.0
2020-06-26 13:10:00,58.0,58.01,57.89,57.91,124239.0,51.7001,51.709,51.602,51.6198,124239.0
2020-06-26 13:15:00,57.91,57.96,57.84,57.89,57943.0,51.6198,51.6644,51.5575,51.602,57943.0
2020-06-26 13:20:00,57.89,58.01,57.84,57.94,129300.0,51.602,51.709,51.5575,51.6466,129300.0
2020-06-26 13:25:00,57.95,57.96,57.86,57.95,70396.0,51.6555,51.6644,51.5753,51.6555,70396.0
2020-06-26 13:30:00,57.95,58.06,57.89,58.06,147332.0,51.6555,51.7536,51.602,51.7536,147332.0
2020-06-26 13:35:00,58.07,58.09,57.9,58.07,206043.0,51.7625,51.7803,51.6109,51.7625,206043.0
2020-06-26 13:40:00,58.07,58.08,57.94,57.95,92393.0,51.7625,51.7714,51.6466,51.6555,92393.0
2020-06-26 13:45:00,57.96,57.98,57.88,57.96,79303.0,51.6644,51.6822,51.5931,51.6644,79303.0
2020-06-26 13:50:00,57.97,57.98,57.91,57.95,63680.0,51.6733,51.6822,51.6198,51.6555,63680.0
2020-06-26 13:55:00,57.96,57.97,57.85,57.89,75051.0,51.6644,51.6733,51.5664,51.602,75051.0
2020-06-26 14:00:00,57.88,58.14,57.83,58.04,283342.0,51.5931,51.8249,51.5485,51.7357,283342.0
2020-06-26 14:05:00,58.04,58.08,57.95,58.0,132111.0,51.7357,51.7714,51.6555,51.7001,132111.0
2020-06-26 14:10:00,58.01,58.11,57.99,58.02,130300.0,51.709,51.7981,51.6912,51.7179,130300.0
2020-06-26 14:15:00,58.01,58.08,57.97,58.04,116708.0,51.709,51.7714,51.6733,51.7357,116708.0
2020-06-26 14:20:00,58.02,58.03,57.93,57.98,86843.0,51.7179,51.7268,51.6377,51.6822,86843.0
2020-06-26 14:25:00,57.99,58.02,57.81,57.88,191983.0,51.6912,51.7179,51.5307,51.5931,191983.0
2020-06-26 14:30:00,57.88,57.91,57.78,57.81,174189.0,51.5931,51.6198,51.504,51.5307,174189.0
2020-06-26 14:35:00,57.81,57.81,57.66,57.69,137095.0,51.5307,51.5307,51.397,51.4237,137095.0
2020-06-26 14:40:00,57.69,57.8,57.66,57.66,85847.0,51.4237,51.5218,51.397,51.397,85847.0
2020-06-26 14:45:00,57.66,57.67,57.55,57.56,267691.0,51.397,51.4059,51.299,51.3079,267691.0
2020-06-26 14:50:00,57.56,57.74,57.56,57.7,107678.0,51.3079,51.4683,51.3079,51.4327,107678.0
2020-06-26 14:55:00,57.7,57.77,57.64,57.76,101323.0,51.4327,51.4951,51.3792,51.4861,101323.0
2020-06-26 15:00:00,57.75,57.84,57.74,57.76,114608.0,51.4772,51.5575,51.4683,51.4861,114608.0
2020-06-26 15:05:00,57.76,57.79,57.63,57.71,113080.0,51.4861,51.5129,51.3703,51.4416,113080.0
2020-06-26 15:10:00,57.71,57.81,57.67,57.78,121757.0,51.4416,51.5307,51.4059,51.504,121757.0
2020-06-26 15:15:00,57.78,57.84,57.67,57.71,128229.0,51.504,51.5575,51.4059,51.4416,128229.0
2020-06-26 15:20:00,57.71,57.83,57.71,57.76,142699.0,51.4416,51.5485,51.4416,51.4861,142699.0
2020-06-26 15:25:00,57.75,57.93,57.7,57.89,187940.0,51.4772,51.6377,51.4327,51.602,187940.0
2020-06-26 15:30:00,57.88,57.91,57.73,57.78,148299.0,51.5931,51.6198,51.4594,51.504,148299.0
2020-06-26 15:35:00,57.78,57.82,57.72,57.81,135150.0,51.504,51.5396,51.4505,51.5307,135150.0
2020-06-26 15:40:00,57.81,58.16,57.8,58.16,339666.0,51.5307,51.8427,51.5218,51.8427,339666.0
2020-06-26 15:45:00,58.14,58.22,58.03,58.05,382303.0,51.8249,51.8962,51.7268,51.7446,382303.0
2020-06-26 15:50:00,58.05,58.06,57.07,57.16,2683548.0,51.7446,51.7536,50.8711,50.9513,2683548.0
2020-06-26 15:55:00,57.15,57.74,57.13,57.5,3270170.0,50.9424,51.4683,50.9246,51.2544,3270170.0
2020-06-29 09:30:00,57.49,57.56,57.09,57.28,701871.0,51.2455,51.3079,50.8889,51.0583,701871.0
2020-06-29 09:35:00,57.28,57.38,57.01,57.03,180083.0,51.0583,51.1474,50.8176,50.8354,180083.0
2020-06-29 09:40:00,57.03,57.03,56.81,56.97,406752.0,50.8354,50.8354,50.6393,50.7819,406752.0
2020-06-29 09:45:00,56.98,57.12,56.86,57.06,326563.0,50.7909,50.9157,50.6839,50.8622,326563.0
2020-06-29 09:50:00,57.07,57.07,56.81,56.84,135920.0,50.8711,50.8711,50.6393,50.6661,135920.0
2020-06-29 09:55:00,56.83,56.92,56.76,56.91,251270.0,50.6572,50.7374,50.5948,50.7285,251270.0
2020-06-29 10:00:00,56.91,57.14,56.9,57.05,220471.0,50.7285,50.9335,50.7196,50.8533,220471.0
2020-06-29 10:05:00,57.06,57.07,56.87,56.94,139903.0,50.8622,50.8711,50.6928,50.7552,139903.0
2020-06-29 10:10:00,56.95,57.14,56.84,57.07,146646.0,50.7641,50.9335,50.6661,50.8711,146646.0
2020-06-29 10:15:00,57.07,57.15,57.05,57.13,114747.0,50.8711,50.9424,50.8533,50.9246,114747.0
2020-06-29 10:20:00,57.14,57.22,57.13,57.16,137497.0,50.9335,51.0048,50.9246,50.9513,137497.0
2020-06-29 10:25:00,57.16,57.25,57.11,57.16,161328.0,50.9513,51.0315,50.9067,50.9513,161328.0
2020-06-29 10:30:00,57.16,57.26,57.16,57.18,171670.0,50.9513,51.0405,50.9513,50.9691,171670.0
2020-06-29 10:35:00,57.19,57.36,57.07,57.31,194300.0,50.9781,51.1296,50.8711,51.085,194300.0
2020-06-29 10:40:00,57.31,57.33,57.2,57.27,129574.0,51.085,51.1028,50.987,51.0494,129574.0
2020-06-29 10:45:00,57.28,57.38,57.26,57.34,102903.0,51.0583,51.1474,51.0405,51.1118,102903.0
2020-06-29 10:50:00,57.33,57.43,57.29,57.36,133529.0,51.1028,51.192,51.0672,51.1296,133529.0
2020-06-29 10:55:00,57.36,57.38,57.29,57.33,64523.0,51.1296,51.1474,51.0672,51.1028,64523.0
2020-06-29 11:00:00,57.34,57.39,57.25,57.31,132806.0,51.1118,51.1563,51.0315,51.085,132806.0
2020-06-29 11:05:00,57.31,57.31,57.15,57.19,111066.0,51.085,51.085,50.9424,50.9781,111066.0
2020-06-29 11:10:00,57.19,57.23,57.14,57.16,99430.0,50.9781,51.0137,50.9335,50.9513,99430.0
2020-06-29 11:15:00,57.17,57.19,57.05,57.17,196172.0,50.9602,50.9781,50.8533,50.9602,196172.0
2020-06-29 11:20:00,57.18,57.36,57.17,57.32,76393.0,50.9691,51.1296,50.9602,51.0939,76393.0
2020-06-29 11:25:00,57.32,57.45,57.29,57.44,121445.0,51.0939,51.2098,51.0672,51.2009,121445.0
2020-06-29 11:30:00,57.44,57.5,57.4,57.43,113976.0,51.2009,51.2544,51.1652,51.192,113976.0
2020-06-29 11:35:00,57.43,57.46,57.37,57.39,166642.0,51.192,51.2187,51.1385,51.1563,166642.0
2020-06-29 11:40:00,57.4,57.41,57.34,57.35,103450.0,51.1652,51.1742,51.1118,51.1207,103450.0
2020-06-29 11:45:00,57.35,57.36,57.24,57.29,149288.0,51.1207,51.1296,51.0226,51.0672,149288.0
2020-06-29 11:50:00,57.29,57.33,57.25,57.33,55451.0,51.0672,51.1028,51.0315,51.1028,55451.0
2020-06-29 11:55:00,57.33,57.43,57.27,57.39,102079.0,51.1028,51.192,51.0494,51.1563,102079.0
2020-06-29 12:00:00,57.39,57.54,57.39,57.53,169608.0,51.1563,51.29,51.1563,51.2811,169608.0
2020-06-29 12:05:00,57.53,57.54,57.44,57.49,76403.0,51.2811,51.29,51.2009,51.2455,76403.0
2020-06-29 12:10:00,57.48,57.51,57.43,57.47,66465.0,51.2366,51.2633,51.192,51.2276,66465.0
2020-06-29 12:15:00,57.48,57.66,57.47,57.63,95654.0,51.2366,51.397,51.2276,51.3703,95654.0
2020-06-29 12:20:00,57.63,57.63,57.55,57.55,55653.0,51.3703,51.3703,51.299,51.299,55653.0
2020-06-29 12:25:00,57.55,57.57,57.52,57.56,64376.0,51.299,51.3168,51.2722,51.3079,64376.0
2020-06-29 12:30:00,57.56,57.65,57.54,57.62,79266.0,51.3079,51.3881,51.29,51.3613,79266.0
2020-06-29 12:35:00,57.62,57.71,57.61,57.65,149290.0,51.3613,51.4416,51.3524,51.3881,149290.0
2020-06-29 12:40:00,57.65,57.67,57.6,57.6,40500.0,51.3881,51.4059,51.3435,51.3435,40500.0
2020-06-29 12:45:00,57.61,57.62,57.57,57.61,42161.0,51.3524,51.3613,51.3168,51.3524,42161.0
2020-06-29 12:50:00,57.61,57.61,57.55,57.59,47802.0,51.3524,51.3524,51.299,51.3346,47802.0
2020-06-29 12:55:00,57.59,57.68,57.56,57.65,84563.0,51.3346,51.4148,51.3079,51.3881,84563.0
2020-06-29 13:00:00,57.66,57.69,57.63,57.68,49970.0,51.397,51.4237,51.3703,51.4148,49970.0
2020-06-29 13:05:00,57.68,57.72,57.67,57.7,40901.0,51.4148,51.4505,51.4059,51.4327,40901.0
2020-06-29 13:10:00,57.71,57.82,57.69,57.77,72336.0,51.4416,51.5396,51.4237,51.4951,72336.0
2020-06-29 13:15:00,57.78,57.79,57.67,57.7,57355.0,51.504,51.5129,51.4059,51.4327,57355.0
2020-06-29 13:20:00,57.68,57.76,57.66,57.75,50519.0,51.4148,51.4861,51.397,51.4772,50519.0
2020-06-29 13:25:00,57.75,57.77,57.71,57.76,76696.0,51.4772,51.4951,51.4416,51.4861,76696.0
2020-06-29 13:30:00,57.76,57.81,57.72,57.75,82109.0,51.4861,51.5307,51.4505,51.4772,82109.0
2020-06-29 13:35:00,57.76,57.94,57.72,57.91,132048.0,51.4861,51.6466,51.4505,51.6198,132048.0
2020-06-29 13:40:00,57.91,57.91,57.83,57.86,55725.0,51.6198,51.6198,51.5485,51.5753,55725.0
2020-06-29 13:45:00,57.86,57.96,57.84,57.94,60539.0,51.5753,51.6644,51.5575,51.6466,60539.0
2020-06-29 13:50:00,57.94,57.95,57.86,57.91,75664.0,51.6466,51.6555,51.5753,51.6198,75664.0
2020-06-29 13:55:00,57.91,57.92,57.83,57.84,76855.0,51.6198,51.6288,51.5485,51.5575,76855.0
2020-06-29 14:00:00,57.85,57.89,57.82,57.86,54704.0,51.5664,51.602,51.5396,51.5753,54704.0
2020-06-29 14:05:00,57.86,57.86,57.76,57.81,81195.0,51.5753,51.5753,51.4861,51.5307,81195.0
2020-06-29 14:10:00,57.81,57.93,57.81,57.91,123925.0,51.5307,51.6377,51.5307,51.6198,123925.0
2020-06-29 14:15:00,57.91,57.93,57.83,57.84,65526.0,51.6198,51.6377,51.5485,51.5575,65526.0
2020-06-29 14:20:00,57.85,57.88,57.8,57.86,449464.0,51.5664,51.5931,51.5218,51.5753,449464.0
2020-06-29 14:25:00,57.85,57.87,57.78,57.82,72570.0,51.5664,51.5842,51.504,51.5396,72570.0
2020-06-29 14:30:00,57.82,57.88,57.82,57.86,51876.0,51.5396,51.5931,51.5396,51.5753,51876.0
2020-06-29 14:35:00,57.86,57.91,57.82,57.91,59932.0,51.5753,51.6198,51.5396,51.6198,59932.0
2020-06-29 14:40:00,57.9,57.96,57.87,57.95,76539.0,51.6109,51.6644,51.5842,51.6555,76539.0
2020-06-29 14:45:00,57.96,57.96,57.76,57.78,180471.0,51.6644,51.6644,51.4861,51.504,180471.0
2020-06-29 14:50:00,57.78,57.83,57.75,57.82,93771.0,51.504,51.5485,51.4772,51.5396,93771.0
2020-06-29 14:55:00,57.81,57.82,57.75,57.79,122274.0,51.5307,51.5396,51.4772,51.5129,122274.0
2020-06-29 15:00:00,57.78,57.83,57.68,57.71,161871.0,51.504,51.5485,51.4148,51.4416,161871.0
2020-06-29 15:05:00,57.71,57.75,57.61,57.65,385153.0,51.4416,51.4772,51.3524,51.3881,385153.0
2020-06-29 15:10:00,57.65,57.69,57.61,57.69,338960.0,51.3881,51.4237,51.3524,51.4237,338960.0
2020-06-29 15:15:00,57.69,57.79,57.68,57.72,103060.0,51.4237,51.5129,51.4148,51.4505,103060.0
2020-06-29 15:20:00,57.72,57.76,57.69,57.7,110964.0,51.4505,51.4861,51.4237,51.4327,110964.0
2020-06-29 15:25:00,57.7,57.8,57.69,57.79,169963.0,51.4327,51.5218,51.4237,51.5129,169963.0
2020-06-29 15:30:00,57.79,57.9,57.78,57.88,137416.0,51.5129,51.6109,51.504,51.5931,137416.0
2020-06-29 15:35:00,57.89,57.98,57.86,57.94,207121.0,51.602,51.6822,51.5753,51.6466,207121.0
2020-06-29 15:40:00,57.94,57.96,57.83,57.89,211645.0,51.6466,51.6644,51.5485,51.602,211645.0
2020-06-29 15:45:00,57.89,57.97,57.8,57.83,275965.0,51.602,51.6733,51.5218,51.5485,275965.0
2020-06-29 15:50:00,57.84,58.35,57.66,58.19,999671.0,51.5575,52.0121,51.397,51.8694,999671.0
2020-06-29 15:55:00,58.19,58.31,58.12,58.31,1259987.0,51.8694,51.9764,51.807,51.9764,1259987.0
2020-06-30 09:30:00,58.71,59.33,58.54,59.25,703892.0,52.333,52.8856,52.1814,52.8143,703892.0
2020-06-30 09:35:00,59.25,59.47,59.14,59.45,387823.0,52.8143,53.0104,52.7162,52.9926,387823.0
2020-06-30 09:40:00,59.44,59.7,59.44,59.48,353641.0,52.9837,53.2154,52.9837,53.0193,353641.0
2020-06-30 09:45:00,59.49,59.67,59.46,59.5,240270.0,53.0282,53.1887,53.0015,53.0371,240270.0
2020-06-30 09:50:00,59.51,59.55,59.32,59.35,227256.0,53.0461,53.0817,52.8767,52.9034,227256.0
2020-06-30 09:55:00,59.36,59.66,59.34,59.58,419023.0,52.9123,53.1798,52.8945,53.1085,419023.0
2020-06-30 10:00:00,59.58,59.81,59.56,59.73,398063.0,53.1085,53.3135,53.0906,53.2422,398063.0
2020-06-30 10:05:00,59.73,59.8,59.63,59.71,269941.0,53.2422,53.3046,53.153,53.2243,269941.0
2020-06-30 10:10:00,59.72,59.75,59.62,59.74,157774.0,53.2332,53.26,53.1441,53.2511,157774.0
2020-06-30 10:15:00,59.73,59.76,59.48,59.48,301897.0,53.2422,53.2689,53.0193,53.0193,301897.0
2020-06-30 10:20:00,59.48,59.51,59.43,59.48,287396.0,53.0193,53.0461,52.9747,53.0193,287396.0
2020-06-30 10:25:00,59.48,59.51,59.45,59.48,305306.0,53.0193,53.0461,52.9926,53.0193,305306.0
2020-06-30 10:30:00,59.47,59.51,59.44,59.49,225505.0,53.0104,53.0461,52.9837,53.0282,225505.0
2020-06-30 10:35:00,59.49,59.5,59.32,59.39,146074.0,53.0282,53.0371,52.8767,52.9391,146074.0
2020-06-30 10:40:00,59.39,59.58,59.36,59.56,178424.0,52.9391,53.1085,52.9123,53.0906,178424.0
2020-06-30 10:45:00,59.56,59.57,59.4,59.41,227919.0,53.0906,53.0995,52.948,52.9569,227919.0
2020-06-30 10:50:00,59.41,59.6,59.34,59.51,441131.0,52.9569,53.1263,52.8945,53.0461,441131.0
2020-06-30 10:55:00,59.51,59.66,59.48,59.64,144486.0,53.0461,53.1798,53.0193,53.1619,144486.0
2020-06-30 11:00:00,59.64,59.68,59.57,59.64,116184.0,53.1619,53.1976,53.0995,53.1619,116184.0
2020-06-30 11:05:00,59.64,59.68,59.61,59.64,98887.0,53.1619,53.1976,53.1352,53.1619,98887.0
2020-06-30 11:10:00,59.65,59.69,59.54,59.58,116089.0,53.1708,53.2065,53.0728,53.1085,116089.0
2020-06-30 11:15:00,59.58,59.61,59.53,59.55,65683.0,53.1085,53.1352,53.0639,53.0817,65683.0
2020-06-30 11:20:00,59.55,59.65,59.52,59.55,120005.0,53.0817,53.1708,53.055,53.0817,120005.0
2020-06-30 11:25:00,59.55,59.55,59.43,59.43,89819.0,53.0817,53.0817,52.9747,52.9747,89819.0
2020-06-30 11:30:00,59.43,59.49,59.31,59.34,121692.0,52.9747,53.0282,52.8678,52.8945,121692.0
2020-06-30 11:35:00,59.34,59.45,59.32,59.42,92705.0,52.8945,52.9926,52.8767,52.9658,92705.0
2020-06-30 11:40:00,59.4,59.47,59.35,59.44,114098.0,52.948,53.0104,52.9034,52.9837,114098.0
2020-06-30 11:45:00,59.45,59.45,59.38,59.42,69015.0,52.9926,52.9926,52.9302,52.9658,69015.0
2020-06-30 11:50:00,59.41,59.45,59.34,59.43,77968.0,52.9569,52.9926,52.8945,52.9747,77968.0
2020-06-30 11:55:00,59.44,59.45,59.39,59.43,54258.0,52.9837,52.9926,52.9391,52.9747,54258.0
2020-06-30 12:00:00,59.42,59.48,59.35,59.4,119450.0,52.9658,53.0193,52.9034,52.948,119450.0
2020-06-30 12:05:00,59.41,59.5,59.39,59.39,102263.0,52.9569,53.0371,52.9391,52.9391,102263.0
2020-06-30 12:10:00,59.4,59.41,59.31,59.32,228124.0,52.948,52.9569,52.8678,52.8767,228124.0
2020-06-30 12:15:00,59.32,59.41,59.31,59.38,130967.0,52.8767,52.9569,52.8678,52.9302,130967.0
2020-06-30 12:20:00,59.39,59.42,59.35,59.37,248811.0,52.9391,52.9658,52.9034,52.9213,248811.0
2020-06-30 12:25:00,59.36,59.4,59.27,59.36,103856.0,52.9123,52.948,52.8321,52.9123,103856.0
2020-06-30 12:30:00,59.35,59.4,59.14,59.16,329452.0,52.9034,52.948,52.7162,52.7341,329452.0
2020-06-30 12:35:00,59.17,59.26,59.15,59.21,52768.0,52.743,52.8232,52.7252,52.7786,52768.0
2020-06-30 12:40:00,59.21,59.22,59.09,59.19,110885.0,52.7786,52.7876,52.6717,52.7608,110885.0
2020-06-30 12:45:00,59.19,59.26,59.18,59.24,184026.0,52.7608,52.8232,52.7519,52.8054,184026.0
2020-06-30 12:50:00,59.23,59.29,59.22,59.28,61997.0,52.7965,52.85,52.7876,52.841,61997.0
2020-06-30 12:55:00,59.29,59.32,59.17,59.21,302554.0,52.85,52.8767,52.743,52.7786,302554.0
2020-06-30 13:00:00,59.2,59.27,59.16,59.27,71422.0,52.7697,52.8321,52.7341,52.8321,71422.0
2020-06-30 13:05:00,59.27,59.28,59.17,59.23,183450.0,52.8321,52.841,52.743,52.7965,183450.0
2020-06-30 13:10:00,59.23,59.25,59.18,59.24,187882.0,52.7965,52.8143,52.7519,52.8054,187882.0
2020-06-30 13:15:00,59.23,59.31,59.14,59.28,90159.0,52.7965,52.8678,52.7162,52.841,90159.0
2020-06-30 13:20:00,59.27,59.36,59.26,59.31,77788.0,52.8321,52.9123,52.8232,52.8678,77788.0
2020-06-30 13:25:00,59.32,59.4,59.32,59.39,51798.0,52.8767,52.948,52.8767,52.9391,51798.0
2020-06-30 13:30:00,59.39,59.45,59.33,59.38,97284.0,52.9391,52.9926,52.8856,52.9302,97284.0
2020-06-30 13:35:00,59.37,59.41,59.32,59.36,74921.0,52.9213,52.9569,52.8767,52.9123,74921.0
2020-06-30 13:40:00,59.36,59.36,59.26,59.27,58065.0,52.9123,52.9123,52.8232,52.8321,58065.0
2020-06-30 13:45:00,59.27,59.36,59.26,59.34,36713.0,52.8321,52.9123,52.8232,52.8945,36713.0
2020-06-30 13:50:00,59.35,59.39,59.3,59.38,58714.0,52.9034,52.9391,52.8589,52.9302,58714.0
2020-06-30 13:55:00,59.39,59.44,59.38,59.43,55735.0,52.9391,52.9837,52.9302,52.9747,55735.0
2020-06-30 14:00:00,59.42,59.43,59.27,59.3,84024.0,52.9658,52.9747,52.8321,52.8589,84024.0
2020-06-30 14:05:00,59.3,59.38,59.29,59.38,86728.0,52.8589,52.9302,52.85,52.9302,86728.0
2020-06-30 14:10:00,59.39,59.39,59.28,59.3,77052.0,52.9391,52.9391,52.841,52.8589,77052.0
2020-06-30 14:15:00,59.3,59.36,59.27,59.32,96471.0,52.8589,52.9123,52.8321,52.8767,96471.0
2020-06-30 14:20:00,59.32,59.33,59.24,59.31,97126.0,52.8767,52.8856,52.8054,52.8678,97126.0
2020-06-30 14:25:00,59.32,59.42,59.27,59.42,112568.0,52.8767,52.9658,52.8321,52.9658,112568.0
2020-06-30 14:30:00,59.42,59.46,59.36,59.36,146527.0,52.9658,53.0015,52.9123,52.9123,146527.0
2020-06-30 14:35:00,59.37,59.42,59.34,59.41,81278.0,52.9213,52.9658,52.8945,52.9569,81278.0
2020-06-30 14:40:00,59.41,59.5,59.38,59.49,90389.0,52.9569,53.0371,52.9302,53.0282,90389.0
2020-06-30 14:45:00,59.48,59.52,59.46,59.5,95922.0,53.0193,53.055,53.0015,53.0371,95922.0
2020-06-30 14:50:00,59.5,59.58,59.46,59.55,117157.0,53.0371,53.1085,53.0015,53.0817,117157.0
2020-06-30 14:55:00,59.55,59.58,59.52,59.58,78870.0,53.0817,53.1085,53.055,53.1085,78870.0
2020-06-30 15:00:00,59.58,59.59,59.44,59.47,126092.0,53.1085,53.1174,52.9837,53.0104,126092.0
2020-06-30 15:05:00,59.46,59.54,59.43,59.51,128277.0,53.0015,53.0728,52.9747,53.0461,128277.0
2020-06-30 15:10:00,59.5,59.57,59.48,59.5,180801.0,53.0371,53.0995,53.0193,53.0371,180801.0
2020-06-30 15:15:00,59.49,59.56,59.42,59.5,236994.0,53.0282,53.0906,52.9658,53.0371,236994.0
2020-06-30 15:20:00,59.5,59.59,59.42,59.58,155735.0,53.0371,53.1174,52.9658,53.1085,155735.0
2020-06-30 15:25:00,59.59,59.61,59.54,59.57,114945.0,53.1174,53.1352,53.0728,53.0995,114945.0
2020-06-30 15:30:00,59.56,59.66,59.54,59.58,247342.0,53.0906,53.1798,53.0728,53.1085,247342.0
2020-06-30 15:35:00,59.58,59.6,59.53,59.55,169205.0,53.1085,53.1263,53.0639,53.0817,169205.0
2020-06-30 15:40:00,59.56,59.61,59.55,59.59,198885.0,53.0906,53.1352,53.0817,53.1174,198885.0
2020-06-30 15:45:00,59.59,59.66,59.57,59.65,289903.0,53.1174,53.1798,53.0995,53.1708,289903.0
2020-06-30 15:50:00,59.66,59.98,59.61,59.85,1671442.0,53.1798,53.465,53.1352,53.3491,1671442.0
2020-06-30 15:55:00,59.86,59.97,59.77,59.82,2262249.0,53.358,53.4561,53.2778,53.3224,2262249.0
2020-07-01 09:30:00,59.83,60.03,59.23,59.24,696506.0,53.3313,53.5096,52.7965,52.8054,696506.0
2020-07-01 09:35:00,59.24,59.47,59.2,59.3,314453.0,52.8054,53.0104,52.7697,52.8589,314453.0
2020-07-01 09:40:00,59.31,59.43,59.22,59.33,259439.0,52.8678,52.9747,52.7876,52.8856,259439.0
2020-07-01 09:45:00,59.32,59.33,59.1,59.24,261990.0,52.8767,52.8856,52.6806,52.8054,261990.0
2020-07-01 09:50:00,59.24,59.25,58.97,58.99,314682.0,52.8054,52.8143,52.5647,52.5825,314682.0
2020-07-01 09:55:00,59.01,59.03,58.86,58.93,190813.0,52.6004,52.6182,52.4667,52.5291,190813.0
2020-07-01 10:00:00,58.93,59.23,58.92,59.13,293956.0,52.5291,52.7965,52.5201,52.7073,293956.0
2020-07-01 10:05:00,59.14,59.33,59.13,59.24,164588.0,52.7162,52.8856,52.7073,52.8054,164588.0
2020-07-01 10:10:00,59.25,59.35,59.18,59.25,156201.0,52.8143,52.9034,52.7519,52.8143,156201.0
2020-07-01 10:15:00,59.26,59.37,59.26,59.36,181703.0,52.8232,52.9213,52.8232,52.9123,181703.0
2020-07-01 10:20:00,59.37,59.46,59.33,59.38,107549.0,52.9213,53.0015,52.8856,52.9302,107549.0
2020-07-01 10:25:00,59.39,59.43,59.36,59.4,92728.0,52.9391,52.9747,52.9123,52.948,92728.0
2020-07-01 10:30:00,59.4,59.51,59.36,59.44,154740.0,52.948,53.0461,52.9123,52.9837,154740.0
2020-07-01 10:35:00,59.44,59.51,59.41,59.49,161295.0,52.9837,53.0461,52.9569,53.0282,161295.0
2020-07-01 10:40:00,59.51,59.51,59.31,59.31,125300.0,53.0461,53.0461,52.8678,52.8678,125300.0
2020-07-01 10:45:00,59.32,59.34,59.22,59.23,190722.0,52.8767,52.8945,52.7876,52.7965,190722.0
2020-07-01 10:50:00,59.23,59.3,59.18,59.23,96901.0,52.7965,52.8589,52.7519,52.7965,96901.0
2020-07-01 10:55:00,59.23,59.36,59.19,59.36,93025.0,52.7965,52.9123,52.7608,52.9123,93025.0
2020-07-01 11:00:00,59.37,59.4,59.28,59.35,117341.0,52.9213,52.948,52.841,52.9034,117341.0
2020-07-01 11:05:00,59.36,59.38,59.32,59.34,72020.0,52.9123,52.9302,52.8767,52.8945,72020.0
2020-07-01 11:10:00,59.35,59.35,59.19,59.3,99441.0,52.9034,52.9034,52.7608,52.8589,99441.0
2020-07-01 11:15:00,59.29,59.34,59.24,59.28,69642.0,52.85,52.8945,52.8054,52.841,69642.0
2020-07-01 11:20:00,59.27,59.28,59.2,59.24,67640.0,52.8321,52.841,52.7697,52.8054,67640.0
2020-07-01 11:25:00,59.23,59.27,59.09,59.11,186050.0,52.7965,52.8321,52.6717,52.6895,186050.0
2020-07-01 11:30:00,59.12,59.27,59.11,59.27,93214.0,52.6984,52.8321,52.6895,52.8321,93214.0
2020-07-01 11:35:00,59.27,59.3,59.19,59.19,106742.0,52.8321,52.8589,52.7608,52.7608,106742.0
2020-07-01 11:40:00,59.19,59.25,59.17,59.24,48419.0,52.7608,52.8143,52.743,52.8054,48419.0
2020-07-01 11:45:00,59.24,59.26,59.21,59.25,72010.0,52.8054,52.8232,52.7786,52.8143,72010.0
2020-07-01 11:50:00,59.26,59.26,59.18,59.2,85188.0,52.8232,52.8232,52.7519,52.7697,85188.0
2020-07-01 11:55:00,59.2,59.22,59.15,59.2,80486.0,52.7697,52.7876,52.7252,52.7697,80486.0
2020-07-01 12:00:00,59.2,59.28,59.15,59.25,112382.0,52.7697,52.841,52.7252,52.8143,112382.0
2020-07-01 12:05:00,59.25,59.27,59.2,59.22,58963.0,52.8143,52.8321,52.7697,52.7876,58963.0
2020-07-01 12:10:00,59.22,59.22,59.14,59.15,56870.0,52.7876,52.7876,52.7162,52.7252,56870.0
2020-07-01 12:15:00,59.15,59.19,59.11,59.19,91347.0,52.7252,52.7608,52.6895,52.7608,91347.0
2020-07-01 12:20:00,59.18,59.19,59.13,59.16,88130.0,52.7519,52.7608,52.7073,52.7341,88130.0
2020-07-01 12:25:00,59.16,59.21,59.16,59.2,43162.0,52.7341,52.7786,52.7341,52.7697,43162.0
2020-07-01 12:30:00,59.21,59.27,59.19,59.25,68135.0,52.7786,52.8321,52.7608,52.8143,68135.0
2020-07-01 12:35:00,59.24,59.32,59.24,59.31,96754.0,52.8054,52.8767,52.8054,52.8678,96754.0
2020-07-01 12:40:00,59.32,59.32,59.23,59.25,57531.0,52.8767,52.8767,52.7965,52.8143,57531.0
2020-07-01 12:45:00,59.26,59.27,59.08,59.21,311413.0,52.8232,52.8321,52.6628,52.7786,311413.0
2020-07-01 12:50:00,59.2,59.22,59.16,59.19,89903.0,52.7697,52.7876,52.7341,52.7608,89903.0
2020-07-01 12:55:00,59.19,59.28,59.18,59.27,49508.0,52.7608,52.841,52.7519,52.8321,49508.0
2020-07-01 13:00:00,59.27,59.29,59.2,59.25,51053.0,52.8321,52.85,52.7697,52.8143,51053.0
2020-07-01 13:05:00,59.26,59.29,59.19,59.21,52620.0,52.8232,52.85,52.7608,52.7786,52620.0
2020-07-01 13:10:00,59.2,59.28,59.19,59.27,47763.0,52.7697,52.841,52.7608,52.8321,47763.0
2020-07-01 13:15:00,59.27,59.31,59.23,59.3,40936.0,52.8321,52.8678,52.7965,52.8589,40936.0
2020-07-01 13:20:00,59.3,59.33,59.22,59.32,78250.0,52.8589,52.8856,52.7876,52.8767,78250.0
2020-07-01 13:25:00,59.33,59.4,59.3,59.4,66948.0,52.8856,52.948,52.8589,52.948,66948.0
2020-07-01 13:30:00,59.39,59.42,59.36,59.4,114653.0,52.9391,52.9658,52.9123,52.948,114653.0
2020-07-01 13:35:00,59.4,59.5,59.39,59.47,152704.0,52.948,53.0371,52.9391,53.0104,152704.0
2020-07-01 13:40:00,59.48,59.5,59.37,59.38,122054.0,53.0193,53.0371,52.9213,52.9302,122054.0
2020-07-01 13:45:00,59.39,59.4,59.31,59.36,54202.0,52.9391,52.948,52.8678,52.9123,54202.0
2020-07-01 13:50:00,59.36,59.4,59.3,59.33,88854.0,52.9123,52.948,52.8589,52.8856,88854.0
2020-07-01 13:55:00,59.33,59.34,59.3,59.32,61630.0,52.8856,52.8945,52.8589,52.8767,61630.0
2020-07-01 14:00:00,59.32,59.38,59.28,59.34,98571.0,52.8767,52.9302,52.841,52.8945,98571.0
2020-07-01 14:05:00,59.35,59.37,59.24,59.31,80420.0,52.9034,52.9213,52.8054,52.8678,80420.0
2020-07-01 14:10:00,59.32,59.34,59.27,59.29,47909.0,52.8767,52.8945,52.8321,52.85,47909.0
2020-07-01 14:15:00,59.3,59.3,59.18,59.21,64218.0,52.8589,52.8589,52.7519,52.7786,64218.0
2020-07-01 14:20:00,59.21,59.22,59.13,59.17,110420.0,52.7786,52.7876,52.7073,52.743,110420.0
2020-07-01 14:25:00,59.17,59.2,59.13,59.17,67508.0,52.743,52.7697,52.7073,52.743,67508.0
2020-07-01 14:30:00,59.17,59.26,59.12,59.18,121108.0,52.743,52.8232,52.6984,52.7519,121108.0
2020-07-01 14:35:00,59.18,59.19,59.09,59.09,98979.0,52.7519,52.7608,52.6717,52.6717,98979.0
2020-07-01 14:40:00,59.09,59.14,59.01,59.02,126126.0,52.6717,52.7162,52.6004,52.6093,126126.0
2020-07-01 14:45:00,59.02,59.05,59.0,59.03,82594.0,52.6093,52.636,52.5915,52.6182,82594.0
2020-07-01 14:50:00,59.03,59.05,59.0,59.03,119775.0,52.6182,52.636,52.5915,52.6182,119775.0
2020-07-01 14:55:00,59.03,59.06,59.0,59.02,118340.0,52.6182,52.6449,52.5915,52.6093,118340.0
2020-07-01 15:00:00,59.02,59.05,58.97,59.04,155782.0,52.6093,52.636,52.5647,52.6271,155782.0
2020-07-01 15:05:00,59.05,59.1,59.01,59.09,131428.0,52.636,52.6806,52.6004,52.6717,131428.0
2020-07-01 15:10:00,59.09,59.09,59.01,59.05,92895.0,52.6717,52.6717,52.6004,52.636,92895.0
2020-07-01 15:15:00,59.05,59.1,59.02,59.08,84923.0,52.636,52.6806,52.6093,52.6628,84923.0
2020-07-01 15:20:00,59.08,59.14,59.05,59.12,113472.0,52.6628,52.7162,52.636,52.6984,113472.0
2020-07-01 15:25:00,59.12,59.14,59.05,59.1,153513.0,52.6984,52.7162,52.636,52.6806,153513.0
2020-07-01 15:30:00,59.1,59.2,59.09,59.11,290846.0,52.6806,52.7697,52.6717,52.6895,290846.0
2020-07-01 15:35:00,59.1,59.11,59.01,59.09,195484.0,52.6806,52.6895,52.6004,52.6717,195484.0
2020-07-01 15:40:00,59.09,59.13,59.01,59.03,143734.0,52.6717,52.7073,52.6004,52.6182,143734.0
2020-07-01 15:45:00,59.03,59.1,58.99,59.05,220006.0,52.6182,52.6806,52.5825,52.636,220006.0
2020-07-01 15:50:00,59.04,59.04,58.83,58.87,414527.0,52.6271,52.6271,52.4399,52.4756,414527.0
2020-07-01 15:55:00,58.86,58.89,58.76,58.8,710327.0,52.4667,52.4934,52.3775,52.4132,710327.0
2020-07-02 09:30:00,59.29,59.72,59.19,59.45,570295.0,52.85,53.2332,52.7608,52.9926,570295.0
2020-07-02 09:35:00,59.45,59.5,59.12,59.25,214149.0,52.9926,53.0371,52.6984,52.8143,214149.0
2020-07-02 09:40:00,59.25,59.31,59.15,59.21,125910.0,52.8143,52.8678,52.7252,52.7786,125910.0
2020-07-02 09:45:00,59.22,59.27,59.11,59.26,134089.0,52.7876,52.8321,52.6895,52.8232,134089.0
2020-07-02 09:50:00,59.27,59.35,59.23,59.33,159944.0,52.8321,52.9034,52.7965,52.8856,159944.0
2020-07-02 09:55:00,59.33,59.58,59.28,59.57,174761.0,52.8856,53.1085,52.841,53.0995,174761.0
2020-07-02 10:00:00,59.55,59.74,59.53,59.68,287285.0,53.0817,53.2511,53.0639,53.1976,287285.0
2020-07-02 10:05:00,59.68,59.74,59.64,59.73,182633.0,53.1976,53.2511,53.1619,53.2422,182633.0
2020-07-02 10:10:00,59.73,59.81,59.6,59.62,146328.0,53.2422,53.3135,53.1263,53.1441,146328.0
2020-07-02 10:15:00,59.63,59.74,59.63,59.73,88383.0,53.153,53.2511,53.153,53.2422,88383.0
2020-07-02 10:20:00,59.73,59.74,59.61,59.64,178404.0,53.2422,53.2511,53.1352,53.1619,178404.0
2020-07-02 10:25:00,59.65,59.73,59.51,59.52,196237.0,53.1708,53.2422,53.0461,53.055,196237.0
2020-07-02 10:30:00,59.53,59.55,59.27,59.33,414433.0,53.0639,53.0817,52.8321,52.8856,414433.0
2020-07-02 10:35:00,59.33,59.4,59.29,59.39,112351.0,52.8856,52.948,52.85,52.9391,112351.0
2020-07-02 10:40:00,59.38,59.45,59.37,59.43,103790.0,52.9302,52.9926,52.9213,52.9747,103790.0
2020-07-02 10:45:00,59.42,59.44,59.32,59.4,152626.0,52.9658,52.9837,52.8767,52.948,152626.0
2020-07-02 10:50:00,59.4,59.44,59.19,59.23,145944.0,52.948,52.9837,52.7608,52.7965,145944.0
2020-07-02 10:55:00,59.23,59.27,59.16,59.19,130284.0,52.7965,52.8321,52.7341,52.7608,130284.0
2020-07-02 11:00:00,59.19,59.26,59.09,59.16,118728.0,52.7608,52.8232,52.6717,52.7341,118728.0
2020-07-02 11:05:00,59.15,59.24,59.14,59.18,137688.0,52.7252,52.8054,52.7162,52.7519,137688.0
2020-07-02 11:10:00,59.19,59.31,59.05,59.26,160138.0,52.7608,52.8678,52.636,52.8232,160138.0
2020-07-02 11:15:00,59.27,59.34,59.21,59.3,100976.0,52.8321,52.8945,52.7786,52.8589,100976.0
2020-07-02 11:20:00,59.31,59.37,59.26,59.33,96913.0,52.8678,52.9213,52.8232,52.8856,96913.0
2020-07-02 11:25:00,59.32,59.32,59.2,59.24,74026.0,52.8767,52.8767,52.7697,52.8054,74026.0
2020-07-02 11:30:00,59.25,59.37,59.22,59.36,116261.0,52.8143,52.9213,52.7876,52.9123,116261.0
2020-07-02 11:35:00,59.36,59.39,59.34,59.37,105219.0,52.9123,52.9391,52.8945,52.9213,105219.0
2020-07-02 11:40:00,59.37,59.47,59.34,59.45,114042.0,52.9213,53.0104,52.8945,52.9926,114042.0
2020-07-02 11:45:00,59.45,59.51,59.42,59.48,89755.0,52.9926,53.0461,52.9658,53.0193,89755.0
2020-07-02 11:50:00,59.48,59.49,59.4,59.42,104853.0,53.0193,53.0282,52.948,52.9658,104853.0
2020-07-02 11:55:00,59.42,59.48,59.4,59.48,64129.0,52.9658,53.0193,52.948,53.0193,64129.0
2020-07-02 12:00:00,59.48,59.49,59.36,59.39,94401.0,53.0193,53.0282,52.9123,52.9391,94401.0
2020-07-02 12:05:00,59.38,59.45,59.38,59.44,36163.0,52.9302,52.9926,52.9302,52.9837,36163.0
2020-07-02 12:10:00,59.45,59.48,59.41,59.41,57968.0,52.9926,53.0193,52.9569,52.9569,57968.0
2020-07-02 12:15:00,59.41,59.5,59.38,59.48,78579.0,52.9569,53.0371,52.9302,53.0193,78579.0
2020-07-02 12:20:00,59.49,59.52,59.45,59.46,65064.0,53.0282,53.055,52.9926,53.0015,65064.0
2020-07-02 12:25:00,59.46,59.49,59.42,59.44,54775.0,53.0015,53.0282,52.9658,52.9837,54775.0
2020-07-02 12:30:00,59.45,59.46,59.39,59.44,54905.0,52.9926,53.0015,52.9391,52.9837,54905.0
2020-07-02 12:35:00,59.45,59.45,59.34,59.41,64483.0,52.9926,52.9926,52.8945,52.9569,64483.0
2020-07-02 12:40:00,59.41,59.42,59.35,59.39,59405.0,52.9569,52.9658,52.9034,52.9391,59405.0
2020-07-02 12:45:00,59.39,59.4,59.36,59.37,52815.0,52.9391,52.948,52.9123,52.9213,52815.0
2020-07-02 12:50:00,59.37,59.42,59.36,59.4,78313.0,52.9213,52.9658,52.9123,52.948,78313.0
2020-07-02 12:55:00,59.41,59.49,59.38,59.46,113217.0,52.9569,53.0282,52.9302,53.0015,113217.0
2020-07-02 13:00:00,59.47,59.5,59.44,59.47,85018.0,53.0104,53.0371,52.9837,53.0104,85018.0
2020-07-02 13:05:00,59.47,59.52,59.47,59.5,65434.0,53.0104,53.055,53.0104,53.0371,65434.0
2020-07-02 13:10:00,59.49,59.49,59.41,59.44,97179.0,53.0282,53.0282,52.9569,52.9837,97179.0
2020-07-02 13:15:00,59.43,59.45,59.41,59.42,56769.0,52.9747,52.9926,52.9569,52.9658,56769.0
2020-07-02 13:20:00,59.43,59.49,59.41,59.48,67296.0,52.9747,53.0282,52.9569,53.0193,67296.0
2020-07-02 13:25:00,59.49,59.54,59.47,59.54,82532.0,53.0282,53.0728,53.0104,53.0728,82532.0
2020-07-02 13:30:00,59.54,59.54,59.5,59.53,64670.0,53.0728,53.0728,53.0371,53.0639,64670.0
2020-07-02 13:35:00,59.53,59.53,59.43,59.45,63534.0,53.0639,53.0639,52.9747,52.9926,63534.0
2020-07-02 13:40:00,59.45,59.48,59.4,59.42,81386.0,52.9926,53.0193,52.948,52.9658,81386.0
2020-07-02 13:45:00,59.43,59.43,59.32,59.33,127163.0,52.9747,52.9747,52.8767,52.8856,127163.0
2020-07-02 13:50:00,59.32,59.37,59.31,59.35,94786.0,52.8767,52.9213,52.8678,52.9034,94786.0
2020-07-02 13:55:00,59.35,59.35,59.25,59.26,87166.0,52.9034,52.9034,52.8143,52.8232,87166.0
2020-07-02 14:00:00,59.26,59.32,59.21,59.26,82007.0,52.8232,52.8767,52.7786,52.8232,82007.0
2020-07-02 14:05:00,59.26,59.28,59.2,59.23,64584.0,52.8232,52.841,52.7697,52.7965,64584.0
2020-07-02 14:10:00,59.23,59.31,59.22,59.29,46707.0,52.7965,52.8678,52.7876,52.85,46707.0
2020-07-02 14:15:00,59.29,59.3,59.24,59.26,103027.0,52.85,52.8589,52.8054,52.8232,103027.0
2020-07-02 14:20:00,59.26,59.37,59.22,59.36,118599.0,52.8232,52.9213,52.7876,52.9123,118599.0
2020-07-02 14:25:00,59.36,59.4,59.34,59.37,85317.0,52.9123,52.948,52.8945,52.9213,85317.0
2020-07-02 14:30:00,59.37,59.43,59.35,59.43,84065.0,52.9213,52.9747,52.9034,52.9747,84065.0
2020-07-02 14:35:00,59.43,59.44,59.39,59.42,92549.0,52.9747,52.9837,52.9391,52.9658,92549.0
2020-07-02 14:40:00,59.42,59.45,59.4,59.43,95115.0,52.9658,52.9926,52.948,52.9747,95115.0
2020-07-02 14:45:00,59.43,59.45,59.4,59.45,78988.0,52.9747,52.9926,52.948,52.9926,78988.0
2020-07-02 14:50:00,59.45,59.49,59.39,59.42,78282.0,52.9926,53.0282,52.9391,52.9658,78282.0
2020-07-02 14:55:00,59.43,59.52,59.41,59.49,67310.0,52.9747,53.055,52.9569,53.0282,67310.0
2020-07-02 15:00:00,59.5,59.53,59.43,59.45,78768.0,53.0371,53.0639,52.9747,52.9926,78768.0
2020-07-02 15:05:00,59.44,59.48,59.43,59.45,65732.0,52.9837,53.0193,52.9747,52.9926,65732.0
2020-07-02 15:10:00,59.44,59.46,59.38,59.4,91062.0,52.9837,53.0015,52.9302,52.948,91062.0
2020-07-02 15:15:00,59.4,59.43,59.39,59.39,65443.0,52.948,52.9747,52.9391,52.9391,65443.0
2020-07-02 15:20:00,59.39,59.48,59.39,59.47,108494.0,52.9391,53.0193,52.9391,53.0104,108494.0
2020-07-02 15:25:00,59.47,59.48,59.41,59.43,85932.0,53.0104,53.0193,52.9569,52.9747,85932.0
2020-07-02 15:30:00,59.43,59.45,59.37,59.43,131065.0,52.9747,52.9926,52.9213,52.9747,131065.0
2020-07-02 15:35:00,59.43,59.45,59.4,59.42,93272.0,52.9747,52.9926,52.948,52.9658,93272.0
2020-07-02 15:40:00,59.42,59.43,59.3,59.31,150043.0,52.9658,52.9747,52.8589,52.8678,150043.0
2020-07-02 15:45:00,59.31,59.37,59.25,59.26,155170.0,52.8678,52.9213,52.8143,52.8232,155170.0
2020-07-02 15:50:00,59.26,59.26,58.98,59.0,653227.0,52.8232,52.8232,52.5736,52.5915,653227.0
2020-07-02 15:55:00,59.0,59.16,58.97,59.14,1304890.0,52.5915,52.7341,52.5647,52.7162,1304890.0
2020-07-06 09:30:00,58.66,59.09,58.6,58.76,931115.0,52.2884,52.6717,52.2349,52.3775,931115.0
2020-07-06 09:35:00,58.76,59.06,58.75,58.96,410583.0,52.3775,52.6449,52.3686,52.5558,410583.0
2020-07-06 09:40:00,58.96,59.23,58.95,59.15,392304.0,52.5558,52.7965,52.5469,52.7252,392304.0
2020-07-06 09:45:00,59.15,59.25,59.05,59.23,273654.0,52.7252,52.8143,52.636,52.7965,273654.0
2020-07-06 09:50:00,59.22,59.23,59.11,59.23,291447.0,52.7876,52.7965,52.6895,52.7965,291447.0
2020-07-06 09:55:00,59.24,59.37,59.18,59.24,476618.0,52.8054,52.9213,52.7519,52.8054,476618.0
2020-07-06 10:00:00,59.24,59.37,59.17,59.22,269863.0,52.8054,52.9213,52.743,52.7876,269863.0
2020-07-06 10:05:00,59.22,59.23,58.94,59.04,189992.0,52.7876,52.7965,52.538,52.6271,189992.0
2020-07-06 10:10:00,59.04,59.08,58.95,59.04,231371.0,52.6271,52.6628,52.5469,52.6271,231371.0
2020-07-06 10:15:00,59.05,59.08,58.98,59.05,167250.0,52.636,52.6628,52.5736,52.636,167250.0
2020-07-06 10:20:00,59.05,59.07,58.95,58.99,160088.0,52.636,52.6538,52.5469,52.5825,160088.0
2020-07-06 10:25:00,59.0,59.18,58.94,59.13,252608.0,52.5915,52.7519,52.538,52.7073,252608.0
2020-07-06 10:30:00,59.13,59.3,59.07,59.22,231243.0,52.7073,52.8589,52.6538,52.7876,231243.0
2020-07-06 10:35:00,59.22,59.23,59.05,59.07,179589.0,52.7876,52.7965,52.636,52.6538,179589.0
2020-07-06 10:40:00,59.07,59.11,58.98,59.02,195183.0,52.6538,52.6895,52.5736,52.6093,195183.0
2020-07-06 10:45:00,59.02,59.12,58.99,59.09,122425.0,52.6093,52.6984,52.5825,52.6717,122425.0
2020-07-06 10:50:00,59.1,59.14,59.05,59.13,136077.0,52.6806,52.7162,52.636,52.7073,136077.0
2020-07-06 10:55:00,59.13,59.13,59.05,59.13,125934.0,52.7073,52.7073,52.636,52.7073,125934.0
2020-07-06 11:00:00,59.13,59.18,59.1,59.18,112221.0,52.7073,52.7519,52.6806,52.7519,112221.0
2020-07-06 11:05:00,59.18,59.2,59.1,59.11,88745.0,52.7519,52.7697,52.6806,52.6895,88745.0
2020-07-06 11:10:00,59.1,59.11,59.03,59.06,167994.0,52.6806,52.6895,52.6182,52.6449,167994.0
2020-07-06 11:15:00,59.07,59.15,59.04,59.14,125703.0,52.6538,52.7252,52.6271,52.7162,125703.0
2020-07-06 11:20:00,59.14,59.15,59.04,59.07,136529.0,52.7162,52.7252,52.6271,52.6538,136529.0
2020-07-06 11:25:00,59.06,59.25,59.03,59.22,123854.0,52.6449,52.8143,52.6182,52.7876,123854.0
2020-07-06 11:30:00,59.22,59.24,59.14,59.23,86539.0,52.7876,52.8054,52.7162,52.7965,86539.0
2020-07-06 11:35:00,59.24,59.28,59.15,59.15,111643.0,52.8054,52.841,52.7252,52.7252,111643.0
2020-07-06 11:40:00,59.15,59.18,59.04,59.05,184150.0,52.7252,52.7519,52.6271,52.636,184150.0
2020-07-06 11:45:00,59.05,59.12,59.04,59.06,104182.0,52.636,52.6984,52.6271,52.6449,104182.0
2020-07-06 11:50:00,59.07,59.1,59.03,59.07,99582.0,52.6538,52.6806,52.6182,52.6538,99582.0
2020-07-06 11:55:00,59.07,59.21,59.06,59.21,245600.0,52.6538,52.7786,52.6449,52.7786,245600.0
2020-07-06 12:00:00,59.21,59.38,59.2,59.35,298171.0,52.7786,52.9302,52.7697,52.9034,298171.0
2020-07-06 12:05:00,59.34,59.35,59.24,59.32,90477.0,52.8945,52.9034,52.8054,52.8767,90477.0
2020-07-06 12:10:00,59.31,59.39,59.3,59.33,115009.0,52.8678,52.9391,52.8589,52.8856,115009.0
2020-07-06 12:15:00,59.32,59.36,59.29,59.33,73369.0,52.8767,52.9123,52.85,52.8856,73369.0
2020-07-06 12:20:00,59.32,59.37,59.26,59.37,129196.0,52.8767,52.9213,52.8232,52.9213,129196.0
2020-07-06 12:25:00,59.36,59.38,59.3,59.33,76186.0,52.9123,52.9302,52.8589,52.8856,76186.0
2020-07-06 12:30:00,59.33,59.36,59.29,59.33,120083.0,52.8856,52.9123,52.85,52.8856,120083.0
2020-07-06 12:35:00,59.32,59.34,59.27,59.31,55858.0,52.8767,52.8945,52.8321,52.8678,55858.0
2020-07-06 12:40:00,59.3,59.34,59.29,59.31,64318.0,52.8589,52.8945,52.85,52.8678,64318.0
2020-07-06 12:45:00,59.31,59.34,59.29,59.34,47952.0,52.8678,52.8945,52.85,52.8945,47952.0
2020-07-06 12:50:00,59.34,59.35,59.26,59.27,78824.0,52.8945,52.9034,52.8232,52.8321,78824.0
2020-07-06 12:55:00,59.27,59.3,59.24,59.29,70314.0,52.8321,52.8589,52.8054,52.85,70314.0
2020-07-06 13:00:00,59.28,59.3,59.24,59.28,82222.0,52.841,52.8589,52.8054,52.841,82222.0
2020-07-06 13:05:00,59.27,59.28,59.18,59.19,98705.0,52.8321,52.841,52.7519,52.7608,98705.0
2020-07-06 13:10:00,59.18,59.19,59.11,59.12,73426.0,52.7519,52.7608,52.6895,52.6984,73426.0
2020-07-06 13:15:00,59.11,59.14,59.07,59.1,95090.0,52.6895,52.7162,52.6538,52.6806,95090.0
2020-07-06 13:20:00,59.1,59.22,59.1,59.21,121425.0,52.6806,52.7876,52.6806,52.7786,121425.0
2020-07-06 13:25:00,59.21,59.3,59.21,59.3,122333.0,52.7786,52.8589,52.7786,52.8589,122333.0
2020-07-06 13:30:00,59.3,59.37,59.29,59.34,110237.0,52.8589,52.9213,52.85,52.8945,110237.0
2020-07-06 13:35:00,59.34,59.35,59.28,59.29,56751.0,52.8945,52.9034,52.841,52.85,56751.0
2020-07-06 13:40:00,59.29,59.35,59.27,59.34,53572.0,52.85,52.9034,52.8321,52.8945,53572.0
2020-07-06 13:45:00,59.34,59.38,59.31,59.31,62871.0,52.8945,52.9302,52.8678,52.8678,62871.0
2020-07-06 13:50:00,59.3,59.35,59.25,59.34,79913.0,52.8589,52.9034,52.8143,52.8945,79913.0
2020-07-06 13:55:00,59.34,59.38,59.31,59.37,59832.0,52.8945,52.9302,52.8678,52.9213,59832.0
2020-07-06 14:00:00,59.36,59.39,59.27,59.3,100602.0,52.9123,52.9391,52.8321,52.8589,100602.0
2020-07-06 14:05:00,59.3,59.3,59.25,59.29,69255.0,52.8589,52.8589,52.8143,52.85,69255.0
2020-07-06 14:10:00,59.29,59.31,59.2,59.22,94427.0,52.85,52.8678,52.7697,52.7876,94427.0
2020-07-06 14:15:00,59.21,59.23,59.14,59.17,91092.0,52.7786,52.7965,52.7162,52.743,91092.0
2020-07-06 14:20:00,59.18,59.18,59.12,59.15,92174.0,52.7519,52.7519,52.6984,52.7252,92174.0
2020-07-06 14:25:00,59.14,59.15,59.06,59.07,81782.0,52.7162,52.7252,52.6449,52.6538,81782.0
2020-07-06 14:30:00,59.07,59.15,59.06,59.15,114786.0,52.6538,52.7252,52.6449,52.7252,114786.0
2020-07-06 14:35:00,59.14,59.17,59.04,59.05,197539.0,52.7162,52.743,52.6271,52.636,197539.0
2020-07-06 14:40:00,59.06,59.1,59.03,59.05,107969.0,52.6449,52.6806,52.6182,52.636,107969.0
2020-07-06 14:45:00,59.05,59.12,59.04,59.11,72116.0,52.636,52.6984,52.6271,52.6895,72116.0
2020-07-06 14:50:00,59.12,59.14,59.07,59.14,63466.0,52.6984,52.7162,52.6538,52.7162,63466.0
2020-07-06 14:55:00,59.13,59.16,59.1,59.11,74169.0,52.7073,52.7341,52.6806,52.6895,74169.0
2020-07-06 15:00:00,59.1,59.13,59.0,59.07,166351.0,52.6806,52.7073,52.5915,52.6538,166351.0
2020-07-06 15:05:00,59.08,59.1,59.0,59.04,102857.0,52.6628,52.6806,52.5915,52.6271,102857.0
2020-07-06 15:10:00,59.04,59.2,59.02,59.18,227628.0,52.6271,52.7697,52.6093,52.7519,227628.0
2020-07-06 15:15:00,59.18,59.24,59.13,59.23,133628.0,52.7519,52.8054,52.7073,52.7965,133628.0
2020-07-06 15:20:00,59.23,59.3,59.19,59.27,197364.0,52.7965,52.8589,52.7608,52.8321,197364.0
2020-07-06 15:25:00,59.27,59.4,59.25,59.38,157498.0,52.8321,52.948,52.8143,52.9302,157498.0
2020-07-06 15:30:00,59.39,59.49,59.38,59.47,217818.0,52.9391,53.0282,52.9302,53.0104,217818.0
2020-07-06 15:35:00,59.48,59.51,59.38,59.41,254725.0,53.0193,53.0461,52.9302,52.9569,254725.0
2020-07-06 15:40:00,59.4,59.43,59.34,59.4,177207.0,52.948,52.9747,52.8945,52.948,177207.0
2020-07-06 15:45:00,59.4,59.53,59.37,59.52,238197.0,52.948,53.0639,52.9213,53.055,238197.0
2020-07-06 15:50:00,59.51,59.62,59.43,59.57,603404.0,53.0461,53.1441,52.9747,53.0995,603404.0
2020-07-06 15:55:00,59.56,59.59,59.45,59.54,907429.0,53.0906,53.1174,52.9926,53.0728,907429.0
2020-07-07 09:30:00,59.1,59.51,59.06,59.3,388821.0,52.6806,53.0461,52.6449,52.8589,388821.0
2020-07-07 09:35:00,59.29,59.57,59.21,59.5,153440.0,52.85,53.0995,52.7786,53.0371,153440.0
2020-07-07 09:40:00,59.5,59.56,59.35,59.38,169173.0,53.0371,53.0906,52.9034,52.9302,169173.0
2020-07-07 09:45:00,59.38,59.54,59.34,59.41,205173.0,52.9302,53.0728,52.8945,52.9569,205173.0
2020-07-07 09:50:00,59.4,59.47,59.3,59.46,165982.0,52.948,53.0104,52.8589,53.0015,165982.0
2020-07-07 09:55:00,59.46,59.53,59.33,59.38,267772.0,53.0015,53.0639,52.8856,52.9302,267772.0
2020-07-07 10:00:00,59.37,59.41,59.28,59.34,148975.0,52.9213,52.9569,52.841,52.8945,148975.0
2020-07-07 10:05:00,59.34,59.35,59.2,59.25,107851.0,52.8945,52.9034,52.7697,52.8143,107851.0
2020-07-07 10:10:00,59.25,59.41,59.21,59.37,77024.0,52.8143,52.9569,52.7786,52.9213,77024.0
2020-07-07 10:15:00,59.37,59.39,59.26,59.27,96624.0,52.9213,52.9391,52.8232,52.8321,96624.0
2020-07-07 10:20:00,59.27,59.31,59.17,59.21,168443.0,52.8321,52.8678,52.743,52.7786,168443.0
2020-07-07 10:25:00,59.2,59.2,59.09,59.17,240734.0,52.7697,52.7697,52.6717,52.743,240734.0
2020-07-07 10:30:00,59.17,59.22,59.07,59.08,137818.0,52.743,52.7876,52.6538,52.6628,137818.0
2020-07-07 10:35:00,59.08,59.15,59.03,59.04,150733.0,52.6628,52.7252,52.6182,52.6271,150733.0
2020-07-07 10:40:00,59.04,59.06,58.9,58.95,244474.0,52.6271,52.6449,52.5023,52.5469,244474.0
2020-07-07 10:45:00,58.95,58.95,58.82,58.89,236309.0,52.5469,52.5469,52.431,52.4934,236309.0
2020-07-07 10:50:00,58.89,58.97,58.85,58.97,195447.0,52.4934,52.5647,52.4577,52.5647,195447.0
2020-07-07 10:55:00,58.98,59.02,58.96,59.01,120728.0,52.5736,52.6093,52.5558,52.6004,120728.0
2020-07-07 11:00:00,59.02,59.08,59.01,59.06,172898.0,52.6093,52.6628,52.6004,52.6449,172898.0
2020-07-07 11:05:00,59.06,59.09,59.04,59.05,129453.0,52.6449,52.6717,52.6271,52.636,129453.0
2020-07-07 11:10:00,59.06,59.14,59.05,59.07,149370.0,52.6449,52.7162,52.636,52.6538,149370.0
2020-07-07 11:15:00,59.07,59.08,58.94,59.04,183178.0,52.6538,52.6628,52.538,52.6271,183178.0
2020-07-07 11:20:00,59.02,59.06,58.95,58.97,99185.0,52.6093,52.6449,52.5469,52.5647,99185.0
2020-07-07 11:25:00,58.97,58.97,58.86,58.86,92256.0,52.5647,52.5647,52.4667,52.4667,92256.0
2020-07-07 11:30:00,58.87,58.94,58.86,58.89,138145.0,52.4756,52.538,52.4667,52.4934,138145.0
2020-07-07 11:35:00,58.9,58.98,58.9,58.95,118361.0,52.5023,52.5736,52.5023,52.5469,118361.0
2020-07-07 11:40:00,58.95,58.97,58.91,58.95,132007.0,52.5469,52.5647,52.5112,52.5469,132007.0
2020-07-07 11:45:00,58.94,59.01,58.93,59.0,56787.0,52.538,52.6004,52.5291,52.5915,56787.0
2020-07-07 11:50:00,59.01,59.01,58.96,58.98,72581.0,52.6004,52.6004,52.5558,52.5736,72581.0
2020-07-07 11:55:00,58.98,59.0,58.9,58.92,110472.0,52.5736,52.5915,52.5023,52.5201,110472.0
2020-07-07 12:00:00,58.92,58.94,58.85,58.85,100868.0,52.5201,52.538,52.4577,52.4577,100868.0
2020-07-07 12:05:00,58.86,58.9,58.81,58.82,159108.0,52.4667,52.5023,52.4221,52.431,159108.0
2020-07-07 12:10:00,58.81,58.87,58.77,58.85,194979.0,52.4221,52.4756,52.3864,52.4577,194979.0
2020-07-07 12:15:00,58.85,58.88,58.8,58.83,106427.0,52.4577,52.4845,52.4132,52.4399,106427.0
2020-07-07 12:20:00,58.83,58.88,58.77,58.86,127388.0,52.4399,52.4845,52.3864,52.4667,127388.0
2020-07-07 12:25:00,58.86,58.92,58.84,58.91,95867.0,52.4667,52.5201,52.4488,52.5112,95867.0
2020-07-07 12:30:00,58.91,58.95,58.88,58.9,101427.0,52.5112,52.5469,52.4845,52.5023,101427.0
2020-07-07 12:35:00,58.89,58.92,58.8,58.81,106421.0,52.4934,52.5201,52.4132,52.4221,106421.0
2020-07-07 12:40:00,58.8,58.83,58.71,58.73,170675.0,52.4132,52.4399,52.333,52.3508,170675.0
2020-07-07 12:45:00,58.73,58.8,58.69,58.79,125420.0,52.3508,52.4132,52.3151,52.4043,125420.0
2020-07-07 12:50:00,58.79,58.8,58.75,58.77,45834.0,52.4043,52.4132,52.3686,52.3864,45834.0
2020-07-07 12:55:00,58.76,58.8,58.75,58.79,51465.0,52.3775,52.4132,52.3686,52.4043,51465.0
2020-07-07 13:00:00,58.79,58.84,58.78,58.83,94206.0,52.4043,52.4488,52.3953,52.4399,94206.0
2020-07-07 13:05:00,58.82,58.84,58.67,58.71,175347.0,52.431,52.4488,52.2973,52.333,175347.0
2020-07-07 13:10:00,58.71,58.76,58.69,58.76,74890.0,52.333,52.3775,52.3151,52.3775,74890.0
2020-07-07 13:15:00,58.75,58.81,58.73,58.8,81030.0,52.3686,52.4221,52.3508,52.4132,81030.0
2020-07-07 13:20:00,58.79,58.87,58.78,58.87,39986.0,52.4043,52.4756,52.3953,52.4756,39986.0
2020-07-07 13:25:00,58.87,58.92,58.78,58.88,95241.0,52.4756,52.5201,52.3953,52.4845,95241.0
2020-07-07 13:30:00,58.88,58.97,58.83,58.93,54475.0,52.4845,52.5647,52.4399,52.5291,54475.0
2020-07-07 13:35:00,58.94,58.95,58.88,58.89,38340.0,52.538,52.5469,52.4845,52.4934,38340.0
2020-07-07 13:40:00,58.89,58.93,58.86,58.92,49454.0,52.4934,52.5291,52.4667,52.5201,49454.0
2020-07-07 13:45:00,58.91,58.94,58.87,58.92,43487.0,52.5112,52.538,52.4756,52.5201,43487.0
2020-07-07 13:50:00,58.93,58.94,58.81,58.82,59335.0,52.5291,52.538,52.4221,52.431,59335.0
2020-07-07 13:55:00,58.82,58.85,58.78,58.83,106422.0,52.431,52.4577,52.3953,52.4399,106422.0
2020-07-07 14:00:00,58.82,58.85,58.75,58.75,83350.0,52.431,52.4577,52.3686,52.3686,83350.0
2020-07-07 14:05:00,58.76,58.82,58.74,58.79,79559.0,52.3775,52.431,52.3597,52.4043,79559.0
2020-07-07 14:10:00,58.78,58.87,58.78,58.85,110452.0,52.3953,52.4756,52.3953,52.4577,110452.0
2020-07-07 14:15:00,58.85,58.86,58.73,58.73,112722.0,52.4577,52.4667,52.3508,52.3508,112722.0
2020-07-07 14:20:00,58.74,58.75,58.69,58.7,61427.0,52.3597,52.3686,52.3151,52.324,61427.0
2020-07-07 14:25:00,58.71,58.75,58.68,58.7,85395.0,52.333,52.3686,52.3062,52.324,85395.0
2020-07-07 14:30:00,58.7,58.7,58.56,58.57,192691.0,52.324,52.324,52.1992,52.2082,192691.0
2020-07-07 14:35:00,58.57,58.6,58.51,58.52,114565.0,52.2082,52.2349,52.1547,52.1636,114565.0
2020-07-07 14:40:00,58.52,58.6,58.51,58.54,169246.0,52.1636,52.2349,52.1547,52.1814,169246.0
2020-07-07 14:45:00,58.54,58.59,58.51,58.56,86954.0,52.1814,52.226,52.1547,52.1992,86954.0
2020-07-07 14:50:00,58.55,58.59,58.5,58.51,103194.0,52.1903,52.226,52.1458,52.1547,103194.0
2020-07-07 14:55:00,58.51,58.57,58.51,58.55,116998.0,52.1547,52.2082,52.1547,52.1903,116998.0
2020-07-07 15:00:00,58.55,58.56,58.4,58.48,222165.0,52.1903,52.1992,52.0566,52.1279,222165.0
2020-07-07 15:05:00,58.48,58.56,58.47,58.52,106645.0,52.1279,52.1992,52.119,52.1636,106645.0
2020-07-07 15:10:00,58.51,58.56,58.48,58.49,105569.0,52.1547,52.1992,52.1279,52.1368,105569.0
2020-07-07 15:15:00,58.48,58.56,58.47,58.54,153055.0,52.1279,52.1992,52.119,52.1814,153055.0
2020-07-07 15:20:00,58.55,58.58,58.49,58.55,123347.0,52.1903,52.2171,52.1368,52.1903,123347.0
2020-07-07 15:25:00,58.55,58.56,58.45,58.49,91140.0,52.1903,52.1992,52.1012,52.1368,91140.0
2020-07-07 15:30:00,58.49,58.56,58.45,58.54,147397.0,52.1368,52.1992,52.1012,52.1814,147397.0
2020-07-07 15:35:00,58.54,58.55,58.46,58.47,126535.0,52.1814,52.1903,52.1101,52.119,126535.0
2020-07-07 15:40:00,58.47,58.55,58.45,58.48,202485.0,52.119,52.1903,52.1012,52.1279,202485.0
2020-07-07 15:45:00,58.48,58.5,58.38,58.41,216485.0,52.1279,52.1458,52.0388,52.0655,216485.0
2020-07-07 15:50:00,58.41,58.42,58.16,58.25,560960.0,52.0655,52.0745,51.8427,51.9229,560960.0
2020-07-07 15:55:00,58.25,58.32,58.14,58.3,1079972.0,51.9229,51.9853,51.8249,51.9675,1079972.0
2020-07-08 09:30:00,58.45,58.48,58.05,58.32,492533.0,52.1012,52.1279,51.7446,51.9853,492533.0
2020-07-08 09:35:00,58.33,58.48,58.3,58.42,149438.0,51.9942,52.1279,51.9675,52.0745,149438.0
2020-07-08 09:40:00,58.43,58.66,58.39,58.6,169977.0,52.0834,52.2884,52.0477,52.2349,169977.0
2020-07-08 09:45:00,58.6,58.6,58.43,58.55,175684.0,52.2349,52.2349,52.0834,52.1903,175684.0
2020-07-08 09:50:00,58.54,58.65,58.51,58.51,146897.0,52.1814,52.2795,52.1547,52.1547,146897.0
2020-07-08 09:55:00,58.51,58.63,58.51,58.62,88746.0,52.1547,52.2616,52.1547,52.2527,88746.0
2020-07-08 10:00:00,58.62,58.64,58.56,58.6,135797.0,52.2527,52.2706,52.1992,52.2349,135797.0
2020-07-08 10:05:00,58.6,58.63,58.5,58.51,138827.0,52.2349,52.2616,52.1458,52.1547,138827.0
2020-07-08 10:10:00,58.52,58.69,58.46,58.61,185438.0,52.1636,52.3151,52.1101,52.2438,185438.0
2020-07-08 10:15:00,58.61,58.7,58.55,58.68,121092.0,52.2438,52.324,52.1903,52.3062,121092.0
2020-07-08 10:20:00,58.69,58.7,58.6,58.6,97311.0,52.3151,52.324,52.2349,52.2349,97311.0
2020-07-08 10:25:00,58.61,58.63,58.47,58.48,142422.0,52.2438,52.2616,52.119,52.1279,142422.0
2020-07-08 10:30:00,58.47,58.54,58.36,58.37,113223.0,52.119,52.1814,52.021,52.0299,113223.0
2020-07-08 10:35:00,58.36,58.42,58.32,58.4,71778.0,52.021,52.0745,51.9853,52.0566,71778.0
2020-07-08 10:40:00,58.4,58.42,58.31,58.4,94626.0,52.0566,52.0745,51.9764,52.0566,94626.0
2020-07-08 10:45:00,58.4,58.56,58.35,58.55,130286.0,52.0566,52.1992,52.0121,52.1903,130286.0
2020-07-08 10:50:00,58.55,58.6,58.51,58.58,98725.0,52.1903,52.2349,52.1547,52.2171,98725.0
2020-07-08 10:55:00,58.59,58.62,58.55,58.59,85264.0,52.226,52.2527,52.1903,52.226,85264.0
2020-07-08 11:00:00,58.59,58.6,58.37,58.4,120274.0,52.226,52.2349,52.0299,52.0566,120274.0
2020-07-08 11:05:00,58.4,58.44,58.31,58.38,120709.0,52.0566,52.0923,51.9764,52.0388,120709.0
2020-07-08 11:10:00,58.37,58.47,58.36,58.45,94226.0,52.0299,52.119,52.021,52.1012,94226.0
2020-07-08 11:15:00,58.45,58.53,58.27,58.28,256606.0,52.1012,52.1725,51.9407,51.9497,256606.0
2020-07-08 11:20:00,58.28,58.31,58.09,58.11,195978.0,51.9497,51.9764,51.7803,51.7981,195978.0
2020-07-08 11:25:00,58.12,58.19,58.08,58.16,259589.0,51.807,51.8694,51.7714,51.8427,259589.0
2020-07-08 11:30:00,58.17,58.38,58.13,58.36,143077.0,51.8516,52.0388,51.816,52.021,143077.0
2020-07-08 11:35:00,58.36,58.42,58.31,58.41,75720.0,52.021,52.0745,51.9764,52.0655,75720.0
2020-07-08 11:40:00,58.42,58.42,58.31,58.38,97234.0,52.0745,52.0745,51.9764,52.0388,97234.0
2020-07-08 11:45:00,58.39,58.45,58.31,58.37,81300.0,52.0477,52.1012,51.9764,52.0299,81300.0
2020-07-08 11:50:00,58.38,58.39,58.3,58.39,38430.0,52.0388,52.0477,51.9675,52.0477,38430.0
2020-07-08 11:55:00,58.38,58.38,58.3,58.32,48251.0,52.0388,52.0388,51.9675,51.9853,48251.0
2020-07-08 12:00:00,58.33,58.35,58.26,58.3,74861.0,51.9942,52.0121,51.9318,51.9675,74861.0
2020-07-08 12:05:00,58.3,58.35,58.28,58.29,93247.0,51.9675,52.0121,51.9497,51.9586,93247.0
2020-07-08 12:10:00,58.29,58.32,58.22,58.25,396888.0,51.9586,51.9853,51.8962,51.9229,396888.0
2020-07-08 12:15:00,58.25,58.33,58.18,58.32,139779.0,51.9229,51.9942,51.8605,51.9853,139779.0
2020-07-08 12:20:00,58.33,58.36,58.3,58.33,111989.0,51.9942,52.021,51.9675,51.9942,111989.0
2020-07-08 12:25:00,58.33,58.42,58.33,58.36,92814.0,51.9942,52.0745,51.9942,52.021,92814.0
2020-07-08 12:30:00,58.36,58.37,58.32,58.33,55900.0,52.021,52.0299,51.9853,51.9942,55900.0
2020-07-08 12:35:00,58.33,58.39,58.29,58.37,89556.0,51.9942,52.0477,51.9586,52.0299,89556.0
2020-07-08 12:40:00,58.38,58.39,58.25,58.29,113550.0,52.0388,52.0477,51.9229,51.9586,113550.0
2020-07-08 12:45:00,58.29,58.31,58.26,58.28,44395.0,51.9586,51.9764,51.9318,51.9497,44395.0
2020-07-08 12:50:00,58.28,58.31,58.24,58.29,56307.0,51.9497,51.9764,51.914,51.9586,56307.0
2020-07-08 12:55:00,58.28,58.34,58.28,58.3,90964.0,51.9497,52.0031,51.9497,51.9675,90964.0
2020-07-08 13:00:00,58.31,58.32,58.24,58.24,69199.0,51.9764,51.9853,51.914,51.914,69199.0
2020-07-08 13:05:00,58.24,58.28,58.22,58.26,45035.0,51.914,51.9497,51.8962,51.9318,45035.0
2020-07-08 13:10:00,58.25,58.26,58.2,58.23,53272.0,51.9229,51.9318,51.8783,51.9051,53272.0
2020-07-08 13:15:00,58.22,58.31,58.2,58.28,112627.0,51.8962,51.9764,51.8783,51.9497,112627.0
2020-07-08 13:20:00,58.28,58.33,58.18,58.18,117005.0,51.9497,51.9942,51.8605,51.8605,117005.0
2020-07-08 13:25:00,58.18,58.19,58.07,58.14,85724.0,51.8605,51.8694,51.7625,51.8249,85724.0
2020-07-08 13:30:00,58.15,58.18,58.13,58.16,69698.0,51.8338,51.8605,51.816,51.8427,69698.0
2020-07-08 13:35:00,58.15,58.18,58.14,58.14,49170.0,51.8338,51.8605,51.8249,51.8249,49170.0
2020-07-08 13:40:00,58.15,58.17,58.1,58.11,92050.0,51.8338,51.8516,51.7892,51.7981,92050.0
2020-07-08 13:45:00,58.11,58.16,58.07,58.12,81436.0,51.7981,51.8427,51.7625,51.807,81436.0
2020-07-08 13:50:00,58.13,58.13,58.05,58.06,105102.0,51.816,51.816,51.7446,51.7536,105102.0
2020-07-08 13:55:00,58.06,58.09,58.0,58.04,107875.0,51.7536,51.7803,51.7001,51.7357,107875.0
2020-07-08 14:00:00,58.04,58.12,57.96,57.99,219996.0,51.7357,51.807,51.6644,51.6912,219996.0
2020-07-08 14:05:00,57.99,58.05,57.93,57.98,116129.0,51.6912,51.7446,51.6377,51.6822,116129.0
2020-07-08 14:10:00,57.98,58.02,57.93,57.97,96104.0,51.6822,51.7179,51.6377,51.6733,96104.0
2020-07-08 14:15:00,57.98,58.02,57.97,58.01,58829.0,51.6822,51.7179,51.6733,51.709,58829.0
2020-07-08 14:20:00,58.01,58.13,57.96,58.08,110728.0,51.709,51.816,51.6644,51.7714,110728.0
2020-07-08 14:25:00,58.08,58.11,58.02,58.09,83137.0,51.7714,51.7981,51.7179,51.7803,83137.0
2020-07-08 14:30:00,58.09,58.09,58.01,58.03,64735.0,51.7803,51.7803,51.709,51.7268,64735.0
2020-07-08 14:35:00,58.02,58.11,57.99,58.11,72924.0,51.7179,51.7981,51.6912,51.7981,72924.0
2020-07-08 14:40:00,58.11,58.12,57.98,58.0,86058.0,51.7981,51.807,51.6822,51.7001,86058.0
2020-07-08 14:45:00,58.01,58.09,57.99,58.09,72951.0,51.709,51.7803,51.6912,51.7803,72951.0
2020-07-08 14:50:00,58.1,58.15,58.03,58.05,90798.0,51.7892,51.8338,51.7268,51.7446,90798.0
2020-07-08 14:55:00,58.05,58.2,58.04,58.15,113490.0,51.7446,51.8783,51.7357,51.8338,113490.0
2020-07-08 15:00:00,58.15,58.22,58.14,58.15,95644.0,51.8338,51.8962,51.8249,51.8338,95644.0
2020-07-08 15:05:00,58.15,58.23,58.13,58.21,192979.0,51.8338,51.9051,51.816,51.8873,192979.0
2020-07-08 15:10:00,58.22,58.29,58.19,58.22,148201.0,51.8962,51.9586,51.8694,51.8962,148201.0
2020-07-08 15:15:00,58.23,58.26,58.19,58.25,87627.0,51.9051,51.9318,51.8694,51.9229,87627.0
2020-07-08 15:20:00,58.25,58.3,58.22,58.29,149516.0,51.9229,51.9675,51.8962,51.9586,149516.0
2020-07-08 15:25:00,58.28,58.32,58.26,58.29,102315.0,51.9497,51.9853,51.9318,51.9586,102315.0
2020-07-08 15:30:00,58.3,58.38,58.29,58.36,85678.0,51.9675,52.0388,51.9586,52.021,85678.0
2020-07-08 15:35:00,58.36,58.43,58.3,58.35,120465.0,52.021,52.0834,51.9675,52.0121,120465.0
2020-07-08 15:40:00,58.35,58.38,58.33,58.35,109711.0,52.0121,52.0388,51.9942,52.0121,109711.0
2020-07-08 15:45:00,58.34,58.41,58.33,58.35,164695.0,52.0031,52.0655,51.9942,52.0121,164695.0
2020-07-08 15:50:00,58.35,58.5,58.33,58.5,332713.0,52.0121,52.1458,51.9942,52.1458,332713.0
2020-07-08 15:55:00,58.49,58.64,58.47,58.62,844083.0,52.1368,52.2706,52.119,52.2527,844083.0
2020-07-09 09:30:00,58.22,58.6,58.2,58.42,586374.0,51.8962,52.2349,51.8783,52.0745,586374.0
2020-07-09 09:35:00,58.4,58.71,58.4,58.5,332389.0,52.0566,52.333,52.0566,52.1458,332389.0
2020-07-09 09:40:00,58.5,58.6,58.46,58.5,229467.0,52.1458,52.2349,52.1101,52.1458,229467.0
2020-07-09 09:45:00,58.51,58.56,58.36,58.41,235839.0,52.1547,52.1992,52.021,52.0655,235839.0
2020-07-09 09:50:00,58.42,58.54,58.38,58.4,177715.0,52.0745,52.1814,52.0388,52.0566,177715.0
2020-07-09 09:55:00,58.4,58.52,58.39,58.45,245968.0,52.0566,52.1636,52.0477,52.1012,245968.0
2020-07-09 10:00:00,58.46,58.65,58.45,58.6,188232.0,52.1101,52.2795,52.1012,52.2349,188232.0
2020-07-09 10:05:00,58.6,58.75,58.58,58.64,241870.0,52.2349,52.3686,52.2171,52.2706,241870.0
2020-07-09 10:10:00,58.63,58.65,58.51,58.59,239123.0,52.2616,52.2795,52.1547,52.226,239123.0
2020-07-09 10:15:00,58.58,58.58,58.33,58.38,192199.0,52.2171,52.2171,51.9942,52.0388,192199.0
2020-07-09 10:20:00,58.38,58.56,58.33,58.52,126636.0,52.0388,52.1992,51.9942,52.1636,126636.0
2020-07-09 10:25:00,58.51,58.66,58.49,58.54,117236.0,52.1547,52.2884,52.1368,52.1814,117236.0
2020-07-09 10:30:00,58.55,58.62,58.48,58.51,112427.0,52.1903,52.2527,52.1279,52.1547,112427.0
2020-07-09 10:35:00,58.51,58.55,58.37,58.37,123678.0,52.1547,52.1903,52.0299,52.0299,123678.0
2020-07-09 10:40:00,58.37,58.39,58.15,58.19,131503.0,52.0299,52.0477,51.8338,51.8694,131503.0
2020-07-09 10:45:00,58.19,58.22,58.11,58.13,137848.0,51.8694,51.8962,51.7981,51.816,137848.0
2020-07-09 10:50:00,58.12,58.19,58.03,58.15,194487.0,51.807,51.8694,51.7268,51.8338,194487.0
2020-07-09 10:55:00,58.14,58.16,57.93,58.03,271688.0,51.8249,51.8427,51.6377,51.7268,271688.0
2020-07-09 11:00:00,58.03,58.17,57.93,57.97,210419.0,51.7268,51.8516,51.6377,51.6733,210419.0
2020-07-09 11:05:00,57.97,58.05,57.9,58.0,273487.0,51.6733,51.7446,51.6109,51.7001,273487.0
2020-07-09 11:10:00,57.99,58.06,57.92,57.97,244134.0,51.6912,51.7536,51.6288,51.6733,244134.0
2020-07-09 11:15:00,57.97,58.04,57.7,57.72,220512.0,51.6733,51.7357,51.4327,51.4505,220512.0
2020-07-09 11:20:00,57.72,57.89,57.72,57.88,106445.0,51.4505,51.602,51.4505,51.5931,106445.0
2020-07-09 11:25:00,57.88,57.99,57.73,57.93,197442.0,51.5931,51.6912,51.4594,51.6377,197442.0
2020-07-09 11:30:00,57.93,58.04,57.82,58.01,154847.0,51.6377,51.7357,51.5396,51.709,154847.0
2020-07-09 11:35:00,58.0,58.12,57.99,58.01,150035.0,51.7001,51.807,51.6912,51.709,150035.0
2020-07-09 11:40:00,58.02,58.04,57.9,57.96,183410.0,51.7179,51.7357,51.6109,51.6644,183410.0
2020-07-09 11:45:00,57.98,58.02,57.94,57.96,169779.0,51.6822,51.7179,51.6466,51.6644,169779.0
2020-07-09 11:50:00,57.97,57.98,57.82,57.95,131429.0,51.6733,51.6822,51.5396,51.6555,131429.0
2020-07-09 11:55:00,57.95,57.98,57.85,57.89,129830.0,51.6555,51.6822,51.5664,51.602,129830.0
2020-07-09 12:00:00,57.89,58.04,57.85,58.0,148732.0,51.602,51.7357,51.5664,51.7001,148732.0
2020-07-09 12:05:00,58.0,58.09,57.99,58.06,151073.0,51.7001,51.7803,51.6912,51.7536,151073.0
2020-07-09 12:10:00,58.07,58.14,58.02,58.06,83172.0,51.7625,51.8249,51.7179,51.7536,83172.0
2020-07-09 12:15:00,58.06,58.14,58.03,58.12,97772.0,51.7536,51.8249,51.7268,51.807,97772.0
2020-07-09 12:20:00,58.12,58.15,58.08,58.11,68072.0,51.807,51.8338,51.7714,51.7981,68072.0
2020-07-09 12:25:00,58.11,58.13,58.0,58.01,156539.0,51.7981,51.816,51.7001,51.709,156539.0
2020-07-09 12:30:00,58.01,58.05,57.96,58.02,110124.0,51.709,51.7446,51.6644,51.7179,110124.0
2020-07-09 12:35:00,58.02,58.06,57.99,58.02,81727.0,51.7179,51.7536,51.6912,51.7179,81727.0
2020-07-09 12:40:00,58.02,58.09,58.01,58.05,73399.0,51.7179,51.7803,51.709,51.7446,73399.0
2020-07-09 12:45:00,58.05,58.2,58.05,58.17,85757.0,51.7446,51.8783,51.7446,51.8516,85757.0
2020-07-09 12:50:00,58.18,58.23,58.15,58.16,112590.0,51.8605,51.9051,51.8338,51.8427,112590.0
2020-07-09 12:55:00,58.16,58.27,58.15,58.27,69982.0,51.8427,51.9407,51.8338,51.9407,69982.0
2020-07-09 13:00:00,58.28,58.44,58.24,58.37,219166.0,51.9497,52.0923,51.914,52.0299,219166.0
2020-07-09 13:05:00,58.37,58.42,58.32,58.4,66429.0,52.0299,52.0745,51.9853,52.0566,66429.0
2020-07-09 13:10:00,58.4,58.57,58.39,58.55,120350.0,52.0566,52.2082,52.0477,52.1903,120350.0
2020-07-09 13:15:00,58.55,58.6,58.46,58.48,154421.0,52.1903,52.2349,52.1101,52.1279,154421.0
2020-07-09 13:20:00,58.48,58.55,58.47,58.49,117887.0,52.1279,52.1903,52.119,52.1368,117887.0
2020-07-09 13:25:00,58.48,58.56,58.46,58.5,84509.0,52.1279,52.1992,52.1101,52.1458,84509.0
2020-07-09 13:30:00,58.53,58.56,58.5,58.51,71994.0,52.1725,52.1992,52.1458,52.1547,71994.0
2020-07-09 13:35:00,58.5,58.53,58.44,58.47,54656.0,52.1458,52.1725,52.0923,52.119,54656.0
2020-07-09 13:40:00,58.46,58.54,58.4,58.42,116626.0,52.1101,52.1814,52.0566,52.0745,116626.0
2020-07-09 13:45:00,58.41,58.45,58.37,58.44,83826.0,52.0655,52.1012,52.0299,52.0923,83826.0
2020-07-09 13:50:00,58.43,58.44,58.36,58.39,91270.0,52.0834,52.0923,52.021,52.0477,91270.0
2020-07-09 13:55:00,58.39,58.39,58.29,58.36,111160.0,52.0477,52.0477,51.9586,52.021,111160.0
2020-07-09 14:00:00,58.35,58.39,58.3,58.37,129217.0,52.0121,52.0477,51.9675,52.0299,129217.0
2020-07-09 14:05:00,58.38,58.52,58.37,58.49,104877.0,52.0388,52.1636,52.0299,52.1368,104877.0
2020-07-09 14:10:00,58.49,58.53,58.46,58.53,52876.0,52.1368,52.1725,52.1101,52.1725,52876.0
2020-07-09 14:15:00,58.53,58.61,58.51,58.58,124672.0,52.1725,52.2438,52.1547,52.2171,124672.0
2020-07-09 14:20:00,58.59,58.59,58.48,58.5,89434.0,52.226,52.226,52.1279,52.1458,89434.0
2020-07-09 14:25:00,58.51,58.53,58.47,58.53,68690.0,52.1547,52.1725,52.119,52.1725,68690.0
2020-07-09 14:30:00,58.53,58.56,58.48,58.53,116514.0,52.1725,52.1992,52.1279,52.1725,116514.0
2020-07-09 14:35:00,58.52,58.54,58.46,58.52,168154.0,52.1636,52.1814,52.1101,52.1636,168154.0
2020-07-09 14:40:00,58.52,58.63,58.51,58.61,86047.0,52.1636,52.2616,52.1547,52.2438,86047.0
2020-07-09 14:45:00,58.61,58.69,58.58,58.67,109430.0,52.2438,52.3151,52.2171,52.2973,109430.0
2020-07-09 14:50:00,58.66,58.69,58.63,58.64,109978.0,52.2884,52.3151,52.2616,52.2706,109978.0
2020-07-09 14:55:00,58.65,58.68,58.55,58.57,125376.0,52.2795,52.3062,52.1903,52.2082,125376.0
2020-07-09 15:00:00,58.57,58.62,58.46,58.61,317467.0,52.2082,52.2527,52.1101,52.2438,317467.0
2020-07-09 15:05:00,58.61,58.67,58.58,58.62,173529.0,52.2438,52.2973,52.2171,52.2527,173529.0
2020-07-09 15:10:00,58.62,58.63,58.56,58.61,506015.0,52.2527,52.2616,52.1992,52.2438,506015.0
2020-07-09 15:15:00,58.61,58.66,58.47,58.48,501896.0,52.2438,52.2884,52.119,52.1279,501896.0
2020-07-09 15:20:00,58.48,58.48,58.35,58.43,406532.0,52.1279,52.1279,52.0121,52.0834,406532.0
2020-07-09 15:25:00,58.43,58.46,58.22,58.23,377072.0,52.0834,52.1101,51.8962,51.9051,377072.0
2020-07-09 15:30:00,58.22,58.31,58.14,58.25,467599.0,51.8962,51.9764,51.8249,51.9229,467599.0
2020-07-09 15:35:00,58.26,58.28,58.16,58.22,330227.0,51.9318,51.9497,51.8427,51.8962,330227.0
2020-07-09 15:40:00,58.22,58.33,58.15,58.3,342431.0,51.8962,51.9942,51.8338,51.9675,342431.0
2020-07-09 15:45:00,58.3,58.59,58.3,58.49,526963.0,51.9675,52.226,51.9675,52.1368,526963.0
2020-07-09 15:50:00,58.48,58.49,58.24,58.27,742616.0,52.1279,52.1368,51.914,51.9407,742616.0
2020-07-09 15:55:00,58.27,58.44,58.16,58.43,1243208.0,51.9407,52.0923,51.8427,52.0834,1243208.0
2020-07-10 09:30:00,57.9,58.55,57.83,58.3,871308.0,51.6109,52.1903,51.5485,51.9675,871308.0
2020-07-10 09:35:00,58.29,58.33,57.88,58.27,398644.0,51.9586,51.9942,51.5931,51.9407,398644.0
2020-07-10 09:40:00,58.27,58.57,58.22,58.49,400921.0,51.9407,52.2082,51.8962,52.1368,400921.0
2020-07-10 09:45:00,58.5,58.87,58.45,58.86,403452.0,52.1458,52.4756,52.1012,52.4667,403452.0
2020-07-10 09:50:00,58.85,58.89,58.64,58.83,442750.0,52.4577,52.4934,52.2706,52.4399,442750.0
2020-07-10 09:55:00,58.82,58.84,58.64,58.68,251262.0,52.431,52.4488,52.2706,52.3062,251262.0
2020-07-10 10:00:00,58.68,58.68,58.38,58.49,243280.0,52.3062,52.3062,52.0388,52.1368,243280.0
2020-07-10 10:05:00,58.5,58.58,58.44,58.53,153934.0,52.1458,52.2171,52.0923,52.1725,153934.0
2020-07-10 10:10:00,58.53,58.7,58.52,58.69,151853.0,52.1725,52.324,52.1636,52.3151,151853.0
2020-07-10 10:15:00,58.7,58.79,58.61,58.69,183002.0,52.324,52.4043,52.2438,52.3151,183002.0
2020-07-10 10:20:00,58.7,58.78,58.65,58.7,124144.0,52.324,52.3953,52.2795,52.324,124144.0
2020-07-10 10:25:00,58.69,58.85,58.68,58.78,184123.0,52.3151,52.4577,52.3062,52.3953,184123.0
2020-07-10 10:30:00,58.78,58.9,58.77,58.82,197158.0,52.3953,52.5023,52.3864,52.431,197158.0
2020-07-10 10:35:00,58.82,58.9,58.75,58.9,167627.0,52.431,52.5023,52.3686,52.5023,167627.0
2020-07-10 10:40:00,58.91,59.15,58.91,59.06,393364.0,52.5112,52.7252,52.5112,52.6449,393364.0
2020-07-10 10:45:00,59.05,59.08,58.93,58.99,147065.0,52.636,52.6628,52.5291,52.5825,147065.0
2020-07-10 10:50:00,58.99,59.03,58.92,59.02,109396.0,52.5825,52.6182,52.5201,52.6093,109396.0
2020-07-10 10:55:00,59.03,59.11,58.91,58.98,121996.0,52.6182,52.6895,52.5112,52.5736,121996.0
2020-07-10 11:00:00,58.97,58.99,58.78,58.79,153201.0,52.5647,52.5825,52.3953,52.4043,153201.0
2020-07-10 11:05:00,58.79,58.94,58.78,58.94,111563.0,52.4043,52.538,52.3953,52.538,111563.0
2020-07-10 11:10:00,58.94,59.03,58.89,58.99,98985.0,52.538,52.6182,52.4934,52.5825,98985.0
2020-07-10 11:15:00,59.0,59.13,59.0,59.11,158965.0,52.5915,52.7073,52.5915,52.6895,158965.0
2020-07-10 11:20:00,59.12,59.26,59.11,59.26,137589.0,52.6984,52.8232,52.6895,52.8232,137589.0
2020-07-10 11:25:00,59.26,59.34,59.23,59.3,208844.0,52.8232,52.8945,52.7965,52.8589,208844.0
2020-07-10 11:30:00,59.3,59.3,59.12,59.15,146261.0,52.8589,52.8589,52.6984,52.7252,146261.0
2020-07-10 11:35:00,59.15,59.24,59.14,59.23,68510.0,52.7252,52.8054,52.7162,52.7965,68510.0
2020-07-10 11:40:00,59.23,59.35,59.21,59.35,95239.0,52.7965,52.9034,52.7786,52.9034,95239.0
2020-07-10 11:45:00,59.35,59.35,59.27,59.3,92922.0,52.9034,52.9034,52.8321,52.8589,92922.0
2020-07-10 11:50:00,59.3,59.31,59.23,59.27,76261.0,52.8589,52.8678,52.7965,52.8321,76261.0
2020-07-10 11:55:00,59.28,59.34,59.19,59.25,161262.0,52.841,52.8945,52.7608,52.8143,161262.0
2020-07-10 12:00:00,59.26,59.27,59.18,59.25,89590.0,52.8232,52.8321,52.7519,52.8143,89590.0
2020-07-10 12:05:00,59.25,59.35,59.24,59.26,92497.0,52.8143,52.9034,52.8054,52.8232,92497.0
2020-07-10 12:10:00,59.27,59.32,59.26,59.29,74735.0,52.8321,52.8767,52.8232,52.85,74735.0
2020-07-10 12:15:00,59.29,59.3,59.19,59.22,89767.0,52.85,52.8589,52.7608,52.7876,89767.0
2020-07-10 12:20:00,59.22,59.24,59.15,59.19,115021.0,52.7876,52.8054,52.7252,52.7608,115021.0
2020-07-10 12:25:00,59.19,59.22,59.06,59.08,79030.0,52.7608,52.7876,52.6449,52.6628,79030.0
2020-07-10 12:30:00,59.09,59.14,59.06,59.12,80559.0,52.6717,52.7162,52.6449,52.6984,80559.0
2020-07-10 12:35:00,59.11,59.13,59.08,59.09,62235.0,52.6895,52.7073,52.6628,52.6717,62235.0
2020-07-10 12:40:00,59.09,59.14,59.01,59.13,109788.0,52.6717,52.7162,52.6004,52.7073,109788.0
2020-07-10 12:45:00,59.13,59.2,59.11,59.17,75080.0,52.7073,52.7697,52.6895,52.743,75080.0
2020-07-10 12:50:00,59.16,59.19,59.12,59.14,64947.0,52.7341,52.7608,52.6984,52.7162,64947.0
2020-07-10 12:55:00,59.14,59.19,59.09,59.17,62867.0,52.7162,52.7608,52.6717,52.743,62867.0
2020-07-10 13:00:00,59.17,59.2,59.13,59.14,40969.0,52.743,52.7697,52.7073,52.7162,40969.0
2020-07-10 13:05:00,59.14,59.19,59.11,59.18,48271.0,52.7162,52.7608,52.6895,52.7519,48271.0
2020-07-10 13:10:00,59.18,59.18,59.1,59.12,50619.0,52.7519,52.7519,52.6806,52.6984,50619.0
2020-07-10 13:15:00,59.13,59.16,59.09,59.14,51234.0,52.7073,52.7341,52.6717,52.7162,51234.0
2020-07-10 13:20:00,59.13,59.14,59.06,59.06,87134.0,52.7073,52.7162,52.6449,52.6449,87134.0
2020-07-10 13:25:00,59.07,59.07,59.0,59.01,74783.0,52.6538,52.6538,52.5915,52.6004,74783.0
2020-07-10 13:30:00,59.01,59.01,58.93,58.94,94847.0,52.6004,52.6004,52.5291,52.538,94847.0
2020-07-10 13:35:00,58.94,59.07,58.93,59.07,132638.0,52.538,52.6538,52.5291,52.6538,132638.0
2020-07-10 13:40:00,59.08,59.14,59.05,59.08,110010.0,52.6628,52.7162,52.636,52.6628,110010.0
2020-07-10 13:45:00,59.09,59.13,59.05,59.13,94386.0,52.6717,52.7073,52.636,52.7073,94386.0
2020-07-10 13:50:00,59.13,59.16,59.09,59.14,105558.0,52.7073,52.7341,52.6717,52.7162,105558.0
2020-07-10 13:55:00,59.14,59.17,59.12,59.14,59518.0,52.7162,52.743,52.6984,52.7162,59518.0
2020-07-10 14:00:00,59.14,59.19,59.13,59.18,81652.0,52.7162,52.7608,52.7073,52.7519,81652.0
2020-07-10 14:05:00,59.18,59.18,59.07,59.08,71943.0,52.7519,52.7519,52.6538,52.6628,71943.0
2020-07-10 14:10:00,59.08,59.09,59.02,59.09,68630.0,52.6628,52.6717,52.6093,52.6717,68630.0
2020-07-10 14:15:00,59.09,59.09,58.97,59.02,162372.0,52.6717,52.6717,52.5647,52.6093,162372.0
2020-07-10 14:20:00,59.02,59.05,58.98,59.0,74160.0,52.6093,52.636,52.5736,52.5915,74160.0
2020-07-10 14:25:00,59.0,59.06,58.98,59.05,72843.0,52.5915,52.6449,52.5736,52.636,72843.0
2020-07-10 14:30:00,59.06,59.15,59.01,59.14,84649.0,52.6449,52.7252,52.6004,52.7162,84649.0
2020-07-10 14:35:00,59.14,59.15,59.08,59.13,80497.0,52.7162,52.7252,52.6628,52.7073,80497.0
2020-07-10 14:40:00,59.12,59.13,59.06,59.07,69372.0,52.6984,52.7073,52.6449,52.6538,69372.0
2020-07-10 14:45:00,59.08,59.12,59.06,59.06,62660.0,52.6628,52.6984,52.6449,52.6449,62660.0
2020-07-10 14:50:00,59.07,59.09,59.04,59.07,68054.0,52.6538,52.6717,52.6271,52.6538,68054.0
2020-07-10 14:55:00,59.07,59.15,59.05,59.14,90565.0,52.6538,52.7252,52.636,52.7162,90565.0
2020-07-10 15:00:00,59.14,59.15,59.06,59.15,112345.0,52.7162,52.7252,52.6449,52.7252,112345.0
2020-07-10 15:05:00,59.15,59.16,59.07,59.11,80546.0,52.7252,52.7341,52.6538,52.6895,80546.0
2020-07-10 15:10:00,59.11,59.19,59.1,59.17,91218.0,52.6895,52.7608,52.6806,52.743,91218.0
2020-07-10 15:15:00,59.17,59.23,59.15,59.21,87960.0,52.743,52.7965,52.7252,52.7786,87960.0
2020-07-10 15:20:00,59.22,59.25,59.17,59.18,132902.0,52.7876,52.8143,52.743,52.7519,132902.0
2020-07-10 15:25:00,59.18,59.19,59.14,59.16,96836.0,52.7519,52.7608,52.7162,52.7341,96836.0
2020-07-10 15:30:00,59.17,59.35,59.16,59.35,220314.0,52.743,52.9034,52.7341,52.9034,220314.0
2020-07-10 15:35:00,59.35,59.53,59.34,59.43,515782.0,52.9034,53.0639,52.8945,52.9747,515782.0
2020-07-10 15:40:00,59.43,59.45,59.27,59.34,291916.0,52.9747,52.9926,52.8321,52.8945,291916.0
2020-07-10 15:45:00,59.33,59.57,59.3,59.56,503517.0,52.8856,53.0995,52.8589,53.0906,503517.0
2020-07-10 15:50:00,59.57,59.69,59.47,59.59,706318.0,53.0995,53.2065,53.0104,53.1174,706318.0
2020-07-10 15:55:00,59.59,59.59,59.44,59.55,1173325.0,53.1174,53.1174,52.9837,53.0817,1173325.0
2020-07-13 09:30:00,59.79,60.19,59.79,60.05,827816.0,53.2956,53.6522,53.2956,53.5274,827816.0
2020-07-13 09:35:00,60.07,60.52,60.07,60.49,501238.0,53.5452,53.9464,53.5452,53.9196,501238.0
2020-07-13 09:40:00,60.5,60.62,60.22,60.23,402738.0,53.9285,54.0355,53.6789,53.6879,402738.0
2020-07-13 09:45:00,60.23,60.23,59.83,59.92,360458.0,53.6879,53.6879,53.3313,53.4115,360458.0
2020-07-13 09:50:00,59.92,60.07,59.9,59.96,219115.0,53.4115,53.5452,53.3937,53.4472,219115.0
2020-07-13 09:55:00,59.95,60.11,59.94,59.96,185542.0,53.4383,53.5809,53.4294,53.4472,185542.0
2020-07-13 10:00:00,59.96,59.99,59.82,59.95,173178.0,53.4472,53.4739,53.3224,53.4383,173178.0
2020-07-13 10:05:00,59.97,59.99,59.9,59.99,164096.0,53.4561,53.4739,53.3937,53.4739,164096.0
2020-07-13 10:10:00,59.98,60.0,59.93,59.97,109829.0,53.465,53.4828,53.4204,53.4561,109829.0
2020-07-13 10:15:00,59.98,59.99,59.71,59.74,208157.0,53.465,53.4739,53.2243,53.2511,208157.0
2020-07-13 10:20:00,59.74,59.84,59.73,59.74,211947.0,53.2511,53.3402,53.2422,53.2511,211947.0
2020-07-13 10:25:00,59.75,59.86,59.72,59.84,91989.0,53.26,53.358,53.2332,53.3402,91989.0
2020-07-13 10:30:00,59.85,59.9,59.79,59.84,143036.0,53.3491,53.3937,53.2956,53.3402,143036.0
2020-07-13 10:35:00,59.84,59.86,59.69,59.75,134089.0,53.3402,53.358,53.2065,53.26,134089.0
2020-07-13 10:40:00,59.75,59.82,59.74,59.77,151905.0,53.26,53.3224,53.2511,53.2778,151905.0
2020-07-13 10:45:00,59.78,59.79,59.67,59.79,133764.0,53.2867,53.2956,53.1887,53.2956,133764.0
2020-07-13 10:50:00,59.8,59.94,59.79,59.92,192330.0,53.3046,53.4294,53.2956,53.4115,192330.0
2020-07-13 10:55:00,59.91,59.98,59.89,59.93,132003.0,53.4026,53.465,53.3848,53.4204,132003.0
2020-07-13 11:00:00,59.93,59.97,59.87,59.93,169239.0,53.4204,53.4561,53.367,53.4204,169239.0
2020-07-13 11:05:00,59.94,59.98,59.9,59.93,82705.0,53.4294,53.465,53.3937,53.4204,82705.0
2020-07-13 11:10:00,59.95,59.99,59.94,59.97,45256.0,53.4383,53.4739,53.4294,53.4561,45256.0
2020-07-13 11:15:00,59.97,60.06,59.96,60.04,143729.0,53.4561,53.5363,53.4472,53.5185,143729.0
2020-07-13 11:20:00,60.03,60.04,59.95,59.99,80585.0,53.5096,53.5185,53.4383,53.4739,80585.0
2020-07-13 11:25:00,60.0,60.02,59.94,60.02,92187.0,53.4828,53.5007,53.4294,53.5007,92187.0
2020-07-13 11:30:00,60.04,60.07,59.99,60.0,94263.0,53.5185,53.5452,53.4739,53.4828,94263.0
2020-07-13 11:35:00,60.0,60.06,59.99,60.04,73798.0,53.4828,53.5363,53.4739,53.5185,73798.0
2020-07-13 11:40:00,60.04,60.06,59.98,59.98,97862.0,53.5185,53.5363,53.465,53.465,97862.0
2020-07-13 11:45:00,59.98,60.02,59.9,60.0,118433.0,53.465,53.5007,53.3937,53.4828,118433.0
2020-07-13 11:50:00,59.99,60.04,59.97,60.01,130009.0,53.4739,53.5185,53.4561,53.4917,130009.0
2020-07-13 11:55:00,60.01,60.03,59.92,59.93,80046.0,53.4917,53.5096,53.4115,53.4204,80046.0
2020-07-13 12:00:00,59.93,60.02,59.91,59.98,117277.0,53.4204,53.5007,53.4026,53.465,117277.0
2020-07-13 12:05:00,59.98,60.02,59.95,59.96,63102.0,53.465,53.5007,53.4383,53.4472,63102.0
2020-07-13 12:10:00,59.97,59.97,59.89,59.91,85469.0,53.4561,53.4561,53.3848,53.4026,85469.0
2020-07-13 12:15:00,59.91,59.95,59.89,59.93,48089.0,53.4026,53.4383,53.3848,53.4204,48089.0
2020-07-13 12:20:00,59.92,59.96,59.92,59.94,52991.0,53.4115,53.4472,53.4115,53.4294,52991.0
2020-07-13 12:25:00,59.94,59.99,59.93,59.95,97953.0,53.4294,53.4739,53.4204,53.4383,97953.0
2020-07-13 12:30:00,59.95,60.0,59.93,59.98,44349.0,53.4383,53.4828,53.4204,53.465,44349.0
2020-07-13 12:35:00,59.98,60.05,59.94,60.03,94214.0,53.465,53.5274,53.4294,53.5096,94214.0
2020-07-13 12:40:00,60.04,60.04,59.93,59.95,75828.0,53.5185,53.5185,53.4204,53.4383,75828.0
2020-07-13 12:45:00,59.95,60.03,59.95,60.03,92911.0,53.4383,53.5096,53.4383,53.5096,92911.0
2020-07-13 12:50:00,60.02,60.03,59.97,59.98,91123.0,53.5007,53.5096,53.4561,53.465,91123.0
2020-07-13 12:55:00,59.99,60.03,59.9,59.94,89773.0,53.4739,53.5096,53.3937,53.4294,89773.0
2020-07-13 13:00:00,59.95,60.02,59.93,59.98,77026.0,53.4383,53.5007,53.4204,53.465,77026.0
2020-07-13 13:05:00,59.98,59.98,59.89,59.94,78004.0,53.465,53.465,53.3848,53.4294,78004.0
2020-07-13 13:10:00,59.94,60.02,59.94,60.01,87856.0,53.4294,53.5007,53.4294,53.4917,87856.0
2020-07-13 13:15:00,60.01,60.07,60.01,60.05,109910.0,53.4917,53.5452,53.4917,53.5274,109910.0
2020-07-13 13:20:00,60.05,60.07,60.03,60.05,102759.0,53.5274,53.5452,53.5096,53.5274,102759.0
2020-07-13 13:25:00,60.05,60.06,60.01,60.05,66228.0,53.5274,53.5363,53.4917,53.5274,66228.0
2020-07-13 13:30:00,60.05,60.07,60.0,60.02,62326.0,53.5274,53.5452,53.4828,53.5007,62326.0
2020-07-13 13:35:00,60.02,60.09,60.0,60.03,74885.0,53.5007,53.5631,53.4828,53.5096,74885.0
2020-07-13 13:40:00,60.03,60.04,59.89,59.9,105446.0,53.5096,53.5185,53.3848,53.3937,105446.0
2020-07-13 13:45:00,59.9,59.95,59.87,59.89,151102.0,53.3937,53.4383,53.367,53.3848,151102.0
2020-07-13 13:50:00,59.9,59.91,59.87,59.91,86993.0,53.3937,53.4026,53.367,53.4026,86993.0
2020-07-13 13:55:00,59.9,59.93,59.88,59.91,139075.0,53.3937,53.4204,53.3759,53.4026,139075.0
2020-07-13 14:00:00,59.91,59.95,59.82,59.85,167394.0,53.4026,53.4383,53.3224,53.3491,167394.0
2020-07-13 14:05:00,59.85,59.89,59.76,59.8,280255.0,53.3491,53.3848,53.2689,53.3046,280255.0
2020-07-13 14:10:00,59.79,59.87,59.7,59.82,185615.0,53.2956,53.367,53.2154,53.3224,185615.0
2020-07-13 14:15:00,59.82,59.88,59.81,59.86,144910.0,53.3224,53.3759,53.3135,53.358,144910.0
2020-07-13 14:20:00,59.86,59.88,59.72,59.76,198850.0,53.358,53.3759,53.2332,53.2689,198850.0
2020-07-13 14:25:00,59.76,59.81,59.62,59.65,207266.0,53.2689,53.3135,53.1441,53.1708,207266.0
2020-07-13 14:30:00,59.64,59.7,59.58,59.69,234338.0,53.1619,53.2154,53.1085,53.2065,234338.0
2020-07-13 14:35:00,59.68,59.78,59.61,59.78,209152.0,53.1976,53.2867,53.1352,53.2867,209152.0
2020-07-13 14:40:00,59.77,59.81,59.7,59.73,130654.0,53.2778,53.3135,53.2154,53.2422,130654.0
2020-07-13 14:45:00,59.72,59.87,59.7,59.82,118979.0,53.2332,53.367,53.2154,53.3224,118979.0
2020-07-13 14:50:00,59.81,59.87,59.74,59.85,119812.0,53.3135,53.367,53.2511,53.3491,119812.0
2020-07-13 14:55:00,59.84,59.84,59.7,59.77,137192.0,53.3402,53.3402,53.2154,53.2778,137192.0
2020-07-13 15:00:00,59.77,59.78,59.59,59.61,180330.0,53.2778,53.2867,53.1174,53.1352,180330.0
2020-07-13 15:05:00,59.6,59.65,59.33,59.35,286897.0,53.1263,53.1708,52.8856,52.9034,286897.0
2020-07-13 15:10:00,59.35,59.47,59.31,59.4,201941.0,52.9034,53.0104,52.8678,52.948,201941.0
2020-07-13 15:15:00,59.39,59.46,59.34,59.46,238240.0,52.9391,53.0015,52.8945,53.0015,238240.0
2020-07-13 15:20:00,59.45,59.49,59.32,59.32,214743.0,52.9926,53.0282,52.8767,52.8767,214743.0
2020-07-13 15:25:00,59.32,59.41,59.25,59.27,292096.0,52.8767,52.9569,52.8143,52.8321,292096.0
2020-07-13 15:30:00,59.26,59.3,58.94,58.98,387611.0,52.8232,52.8589,52.538,52.5736,387611.0
2020-07-13 15:35:00,58.98,59.08,58.91,58.95,313072.0,52.5736,52.6628,52.5112,52.5469,313072.0
2020-07-13 15:40:00,58.96,59.2,58.94,59.13,317404.0,52.5558,52.7697,52.538,52.7073,317404.0
2020-07-13 15:45:00,59.13,59.13,58.73,58.76,349217.0,52.7073,52.7073,52.3508,52.3775,349217.0
2020-07-13 15:50:00,58.74,58.76,58.39,58.4,793000.0,52.3597,52.3775,52.0477,52.0566,793000.0
2020-07-13 15:55:00,58.4,58.72,58.4,58.57,1590645.0,52.0566,52.3419,52.0566,52.2082,1590645.0
2020-07-14 09:30:00,58.0,58.44,57.81,58.15,716523.0,51.7001,52.0923,51.5307,51.8338,716523.0
2020-07-14 09:35:00,58.15,58.27,57.9,58.11,326426.0,51.8338,51.9407,51.6109,51.7981,326426.0
2020-07-14 09:40:00,58.11,58.38,58.04,58.3,225483.0,51.7981,52.0388,51.7357,51.9675,225483.0
2020-07-14 09:45:00,58.31,58.37,57.87,57.88,275560.0,51.9764,52.0299,51.5842,51.5931,275560.0
2020-07-14 09:50:00,57.87,57.92,57.34,57.49,468287.0,51.5842,51.6288,51.1118,51.2455,468287.0
2020-07-14 09:55:00,57.5,57.86,57.4,57.84,291377.0,51.2544,51.5753,51.1652,51.5575,291377.0
2020-07-14 10:00:00,57.84,57.87,57.64,57.69,394878.0,51.5575,51.5842,51.3792,51.4237,394878.0
2020-07-14 10:05:00,57.7,57.84,57.53,57.63,220970.0,51.4327,51.5575,51.2811,51.3703,220970.0
2020-07-14 10:10:00,57.63,57.75,57.52,57.61,271123.0,51.3703,51.4772,51.2722,51.3524,271123.0
2020-07-14 10:15:00,57.62,57.88,57.59,57.81,279461.0,51.3613,51.5931,51.3346,51.5307,279461.0
2020-07-14 10:20:00,57.8,58.01,57.76,57.88,140735.0,51.5218,51.709,51.4861,51.5931,140735.0
2020-07-14 10:25:00,57.88,57.92,57.63,57.81,161976.0,51.5931,51.6288,51.3703,51.5307,161976.0
2020-07-14 10:30:00,57.82,58.07,57.82,58.05,177973.0,51.5396,51.7625,51.5396,51.7446,177973.0
2020-07-14 10:35:00,58.04,58.06,57.76,57.82,237692.0,51.7357,51.7536,51.4861,51.5396,237692.0
2020-07-14 10:40:00,57.83,58.12,57.83,57.99,236778.0,51.5485,51.807,51.5485,51.6912,236778.0
2020-07-14 10:45:00,57.99,58.14,57.89,58.09,215642.0,51.6912,51.8249,51.602,51.7803,215642.0
2020-07-14 10:50:00,58.1,58.21,58.03,58.16,149717.0,51.7892,51.8873,51.7268,51.8427,149717.0
2020-07-14 10:55:00,58.16,58.17,58.01,58.03,129194.0,51.8427,51.8516,51.709,51.7268,129194.0
2020-07-14 11:00:00,58.03,58.26,58.0,58.13,190184.0,51.7268,51.9318,51.7001,51.816,190184.0
2020-07-14 11:05:00,58.12,58.31,57.97,58.22,228232.0,51.807,51.9764,51.6733,51.8962,228232.0
2020-07-14 11:10:00,58.22,58.35,58.18,58.23,154690.0,51.8962,52.0121,51.8605,51.9051,154690.0
2020-07-14 11:15:00,58.23,58.36,58.11,58.35,128577.0,51.9051,52.021,51.7981,52.0121,128577.0
2020-07-14 11:20:00,58.35,58.39,58.22,58.3,118287.0,52.0121,52.0477,51.8962,51.9675,118287.0
2020-07-14 11:25:00,58.31,58.37,58.24,58.34,117983.0,51.9764,52.0299,51.914,52.0031,117983.0
2020-07-14 11:30:00,58.33,58.54,58.27,58.5,179694.0,51.9942,52.1814,51.9407,52.1458,179694.0
2020-07-14 11:35:00,58.51,58.59,58.48,58.51,87976.0,52.1547,52.226,52.1279,52.1547,87976.0
2020-07-14 11:40:00,58.51,58.62,58.48,58.61,102367.0,52.1547,52.2527,52.1279,52.2438,102367.0
2020-07-14 11:45:00,58.61,58.72,58.56,58.69,156008.0,52.2438,52.3419,52.1992,52.3151,156008.0
2020-07-14 11:50:00,58.7,58.71,58.48,58.48,118327.0,52.324,52.333,52.1279,52.1279,118327.0
2020-07-14 11:55:00,58.49,58.57,58.46,58.54,128671.0,52.1368,52.2082,52.1101,52.1814,128671.0
2020-07-14 12:00:00,58.54,58.57,58.48,58.57,115705.0,52.1814,52.2082,52.1279,52.2082,115705.0
2020-07-14 12:05:00,58.56,58.59,58.42,58.46,187629.0,52.1992,52.226,52.0745,52.1101,187629.0
2020-07-14 12:10:00,58.48,58.52,58.43,58.45,78516.0,52.1279,52.1636,52.0834,52.1012,78516.0
2020-07-14 12:15:00,58.46,58.54,58.41,58.51,309404.0,52.1101,52.1814,52.0655,52.1547,309404.0
2020-07-14 12:20:00,58.5,58.64,58.47,58.55,79059.0,52.1458,52.2706,52.119,52.1903,79059.0
2020-07-14 12:25:00,58.55,58.56,58.42,58.45,88795.0,52.1903,52.1992,52.0745,52.1012,88795.0
2020-07-14 12:30:00,58.45,58.58,58.45,58.51,91626.0,52.1012,52.2171,52.1012,52.1547,91626.0
2020-07-14 12:35:00,58.51,58.66,58.51,58.62,107127.0,52.1547,52.2884,52.1547,52.2527,107127.0
2020-07-14 12:40:00,58.62,58.66,58.48,58.52,105966.0,52.2527,52.2884,52.1279,52.1636,105966.0
2020-07-14 12:45:00,58.52,58.67,58.52,58.63,67087.0,52.1636,52.2973,52.1636,52.2616,67087.0
2020-07-14 12:50:00,58.62,58.62,58.45,58.45,91220.0,52.2527,52.2527,52.1012,52.1012,91220.0
2020-07-14 12:55:00,58.46,58.49,58.34,58.41,143655.0,52.1101,52.1368,52.0031,52.0655,143655.0
2020-07-14 13:00:00,58.42,58.44,58.3,58.35,134164.0,52.0745,52.0923,51.9675,52.0121,134164.0
2020-07-14 13:05:00,58.35,58.39,58.22,58.23,89610.0,52.0121,52.0477,51.8962,51.9051,89610.0
2020-07-14 13:10:00,58.22,58.39,58.21,58.39,120809.0,51.8962,52.0477,51.8873,52.0477,120809.0
2020-07-14 13:15:00,58.39,58.43,58.32,58.38,63064.0,52.0477,52.0834,51.9853,52.0388,63064.0
2020-07-14 13:20:00,58.37,58.46,58.35,58.39,81363.0,52.0299,52.1101,52.0121,52.0477,81363.0
2020-07-14 13:25:00,58.39,58.45,58.38,58.41,98780.0,52.0477,52.1012,52.0388,52.0655,98780.0
2020-07-14 13:30:00,58.4,58.58,58.39,58.54,94016.0,52.0566,52.2171,52.0477,52.1814,94016.0
2020-07-14 13:35:00,58.54,58.61,58.5,58.57,148535.0,52.1814,52.2438,52.1458,52.2082,148535.0
2020-07-14 13:40:00,58.56,58.58,58.5,58.53,181322.0,52.1992,52.2171,52.1458,52.1725,181322.0
2020-07-14 13:45:00,58.53,58.53,58.45,58.47,150780.0,52.1725,52.1725,52.1012,52.119,150780.0
2020-07-14 13:50:00,58.47,58.59,58.44,58.56,120028.0,52.119,52.226,52.0923,52.1992,120028.0
2020-07-14 13:55:00,58.55,58.59,58.33,58.48,399952.0,52.1903,52.226,51.9942,52.1279,399952.0
2020-07-14 14:00:00,58.48,58.68,58.38,58.58,275928.0,52.1279,52.3062,52.0388,52.2171,275928.0
2020-07-14 14:05:00,58.58,58.61,58.5,58.56,162754.0,52.2171,52.2438,52.1458,52.1992,162754.0
2020-07-14 14:10:00,58.56,58.6,58.52,58.59,90424.0,52.1992,52.2349,52.1636,52.226,90424.0
2020-07-14 14:15:00,58.6,58.75,58.57,58.69,192233.0,52.2349,52.3686,52.2082,52.3151,192233.0
2020-07-14 14:20:00,58.69,58.76,58.65,58.68,224732.0,52.3151,52.3775,52.2795,52.3062,224732.0
2020-07-14 14:25:00,58.69,58.71,58.6,58.67,207706.0,52.3151,52.333,52.2349,52.2973,207706.0
2020-07-14 14:30:00,58.68,58.73,58.64,58.66,122957.0,52.3062,52.3508,52.2706,52.2884,122957.0
2020-07-14 14:35:00,58.66,58.7,58.57,58.58,127229.0,52.2884,52.324,52.2082,52.2171,127229.0
2020-07-14 14:40:00,58.59,58.64,58.57,58.62,106187.0,52.226,52.2706,52.2082,52.2527,106187.0
2020-07-14 14:45:00,58.61,58.69,58.51,58.52,154068.0,52.2438,52.3151,52.1547,52.1636,154068.0
2020-07-14 14:50:00,58.51,58.63,58.5,58.62,80449.0,52.1547,52.2616,52.1458,52.2527,80449.0
2020-07-14 14:55:00,58.62,58.79,58.56,58.74,102509.0,52.2527,52.4043,52.1992,52.3597,102509.0
2020-07-14 15:00:00,58.75,58.76,58.48,58.5,199997.0,52.3686,52.3775,52.1279,52.1458,199997.0
2020-07-14 15:05:00,58.51,58.57,58.45,58.49,169175.0,52.1547,52.2082,52.1012,52.1368,169175.0
2020-07-14 15:10:00,58.5,58.56,58.43,58.48,133789.0,52.1458,52.1992,52.0834,52.1279,133789.0
2020-07-14 15:15:00,58.47,58.49,58.39,58.46,209365.0,52.119,52.1368,52.0477,52.1101,209365.0
2020-07-14 15:20:00,58.46,58.74,58.45,58.71,199905.0,52.1101,52.3597,52.1012,52.333,199905.0
2020-07-14 15:25:00,58.71,58.81,58.7,58.76,122420.0,52.333,52.4221,52.324,52.3775,122420.0
2020-07-14 15:30:00,58.76,58.82,58.71,58.78,183310.0,52.3775,52.431,52.333,52.3953,183310.0
2020-07-14 15:35:00,58.77,58.79,58.68,58.78,118899.0,52.3864,52.4043,52.3062,52.3953,118899.0
2020-07-14 15:40:00,58.77,58.85,58.75,58.78,135861.0,52.3864,52.4577,52.3686,52.3953,135861.0
2020-07-14 15:45:00,58.79,58.93,58.76,58.88,264964.0,52.4043,52.5291,52.3775,52.4845,264964.0
2020-07-14 15:50:00,58.88,59.25,58.87,59.14,1039010.0,52.4845,52.8143,52.4756,52.7162,1039010.0
2020-07-14 15:55:00,59.13,59.13,58.95,58.96,1455871.0,52.7073,52.7073,52.5469,52.5558,1455871.0
2020-07-15 09:30:00,59.03,59.27,59.0,59.24,476249.0,52.6182,52.8321,52.5915,52.8054,476249.0
2020-07-15 09:35:00,59.26,59.34,59.03,59.04,229493.0,52.8232,52.8945,52.6182,52.6271,229493.0
2020-07-15 09:40:00,59.05,59.13,58.91,59.01,284972.0,52.636,52.7073,52.5112,52.6004,284972.0
2020-07-15 09:45:00,59.01,59.07,58.9,58.96,307316.0,52.6004,52.6538,52.5023,52.5558,307316.0
2020-07-15 09:50:00,58.97,59.02,58.8,58.9,240739.0,52.5647,52.6093,52.4132,52.5023,240739.0
2020-07-15 09:55:00,58.91,59.01,58.73,58.78,213354.0,52.5112,52.6004,52.3508,52.3953,213354.0
2020-07-15 10:00:00,58.79,58.84,58.6,58.68,256024.0,52.4043,52.4488,52.2349,52.3062,256024.0
2020-07-15 10:05:00,58.7,58.82,58.63,58.78,206847.0,52.324,52.431,52.2616,52.3953,206847.0
2020-07-15 10:10:00,58.78,58.78,58.59,58.63,132207.0,52.3953,52.3953,52.226,52.2616,132207.0
2020-07-15 10:15:00,58.63,58.75,58.58,58.74,128548.0,52.2616,52.3686,52.2171,52.3597,128548.0
2020-07-15 10:20:00,58.75,58.92,58.69,58.9,107451.0,52.3686,52.5201,52.3151,52.5023,107451.0
2020-07-15 10:25:00,58.9,59.05,58.9,59.05,124502.0,52.5023,52.636,52.5023,52.636,124502.0
2020-07-15 10:30:00,59.05,59.08,58.94,58.99,133991.0,52.636,52.6628,52.538,52.5825,133991.0
2020-07-15 10:35:00,59.0,59.05,58.96,59.02,70138.0,52.5915,52.636,52.5558,52.6093,70138.0
2020-07-15 10:40:00,59.03,59.1,59.0,59.07,102894.0,52.6182,52.6806,52.5915,52.6538,102894.0
2020-07-15 10:45:00,59.08,59.16,59.07,59.15,108915.0,52.6628,52.7341,52.6538,52.7252,108915.0
2020-07-15 10:50:00,59.16,59.24,59.15,59.15,115066.0,52.7341,52.8054,52.7252,52.7252,115066.0
2020-07-15 10:55:00,59.14,59.2,59.09,59.12,114008.0,52.7162,52.7697,52.6717,52.6984,114008.0
2020-07-15 11:00:00,59.12,59.17,58.86,58.89,178001.0,52.6984,52.743,52.4667,52.4934,178001.0
2020-07-15 11:05:00,58.89,58.92,58.66,58.72,244177.0,52.4934,52.5201,52.2884,52.3419,244177.0
2020-07-15 11:10:00,58.73,58.79,58.66,58.78,105448.0,52.3508,52.4043,52.2884,52.3953,105448.0
2020-07-15 11:15:00,58.78,58.83,58.71,58.78,145542.0,52.3953,52.4399,52.333,52.3953,145542.0
2020-07-15 11:20:00,58.77,58.89,58.69,58.89,206705.0,52.3864,52.4934,52.3151,52.4934,206705.0
2020-07-15 11:25:00,58.88,59.07,58.86,58.99,170207.0,52.4845,52.6538,52.4667,52.5825,170207.0
2020-07-15 11:30:00,59.0,59.07,58.99,59.04,106466.0,52.5915,52.6538,52.5825,52.6271,106466.0
2020-07-15 11:35:00,59.04,59.05,58.83,58.84,101446.0,52.6271,52.636,52.4399,52.4488,101446.0
2020-07-15 11:40:00,58.84,58.98,58.79,58.91,257119.0,52.4488,52.5736,52.4043,52.5112,257119.0
2020-07-15 11:45:00,58.91,58.92,58.82,58.87,175006.0,52.5112,52.5201,52.431,52.4756,175006.0
2020-07-15 11:50:00,58.87,58.95,58.87,58.95,101581.0,52.4756,52.5469,52.4756,52.5469,101581.0
2020-07-15 11:55:00,58.94,58.95,58.61,58.61,158192.0,52.538,52.5469,52.2438,52.2438,158192.0
2020-07-15 12:00:00,58.61,58.67,58.42,58.44,274674.0,52.2438,52.2973,52.0745,52.0923,274674.0
2020-07-15 12:05:00,58.45,58.62,58.44,58.58,145756.0,52.1012,52.2527,52.0923,52.2171,145756.0
2020-07-15 12:10:00,58.57,58.63,58.45,58.63,109554.0,52.2082,52.2616,52.1012,52.2616,109554.0
2020-07-15 12:15:00,58.63,58.75,58.62,58.74,141548.0,52.2616,52.3686,52.2527,52.3597,141548.0
2020-07-15 12:20:00,58.73,58.78,58.63,58.65,186480.0,52.3508,52.3953,52.2616,52.2795,186480.0
2020-07-15 12:25:00,58.65,58.74,58.64,58.71,104922.0,52.2795,52.3597,52.2706,52.333,104922.0
2020-07-15 12:30:00,58.72,58.73,58.58,58.67,185203.0,52.3419,52.3508,52.2171,52.2973,185203.0
2020-07-15 12:35:00,58.66,58.77,58.63,58.66,123872.0,52.2884,52.3864,52.2616,52.2884,123872.0
2020-07-15 12:40:00,58.66,58.78,58.63,58.76,79120.0,52.2884,52.3953,52.2616,52.3775,79120.0
2020-07-15 12:45:00,58.75,58.86,58.72,58.8,86284.0,52.3686,52.4667,52.3419,52.4132,86284.0
2020-07-15 12:50:00,58.8,58.85,58.79,58.84,51403.0,52.4132,52.4577,52.4043,52.4488,51403.0
2020-07-15 12:55:00,58.83,58.91,58.81,58.89,46549.0,52.4399,52.5112,52.4221,52.4934,46549.0
2020-07-15 13:00:00,58.9,58.92,58.78,58.84,88733.0,52.5023,52.5201,52.3953,52.4488,88733.0
2020-07-15 13:05:00,58.84,58.97,58.8,58.96,128469.0,52.4488,52.5647,52.4132,52.5558,128469.0
2020-07-15 13:10:00,58.96,58.99,58.87,58.9,94633.0,52.5558,52.5825,52.4756,52.5023,94633.0
2020-07-15 13:15:00,58.9,58.98,58.89,58.96,56735.0,52.5023,52.5736,52.4934,52.5558,56735.0
2020-07-15 13:20:00,58.97,59.0,58.95,58.96,76442.0,52.5647,52.5915,52.5469,52.5558,76442.0
2020-07-15 13:25:00,58.97,59.02,58.91,59.02,115445.0,52.5647,52.6093,52.5112,52.6093,115445.0
2020-07-15 13:30:00,59.01,59.04,58.97,59.02,155445.0,52.6004,52.6271,52.5647,52.6093,155445.0
2020-07-15 13:35:00,59.01,59.07,59.0,59.02,96731.0,52.6004,52.6538,52.5915,52.6093,96731.0
2020-07-15 13:40:00,59.01,59.07,59.01,59.01,83281.0,52.6004,52.6538,52.6004,52.6004,83281.0
2020-07-15 13:45:00,59.02,59.07,58.96,58.96,88823.0,52.6093,52.6538,52.5558,52.5558,88823.0
2020-07-15 13:50:00,58.96,59.05,58.96,58.99,212572.0,52.5558,52.636,52.5558,52.5825,212572.0
2020-07-15 13:55:00,58.98,59.01,58.9,58.92,93673.0,52.5736,52.6004,52.5023,52.5201,93673.0
2020-07-15 14:00:00,58.91,59.23,58.85,59.22,312388.0,52.5112,52.7965,52.4577,52.7876,312388.0
2020-07-15 14:05:00,59.22,59.27,59.16,59.17,156358.0,52.7876,52.8321,52.7341,52.743,156358.0
2020-07-15 14:10:00,59.19,59.2,59.14,59.15,47176.0,52.7608,52.7697,52.7162,52.7252,47176.0
2020-07-15 14:15:00,59.15,59.16,59.04,59.07,121302.0,52.7252,52.7341,52.6271,52.6538,121302.0
2020-07-15 14:20:00,59.07,59.09,58.98,59.05,101107.0,52.6538,52.6717,52.5736,52.636,101107.0
2020-07-15 14:25:00,59.05,59.13,58.99,59.08,113019.0,52.636,52.7073,52.5825,52.6628,113019.0
2020-07-15 14:30:00,59.08,59.17,59.08,59.15,96870.0,52.6628,52.743,52.6628,52.7252,96870.0
2020-07-15 14:35:00,59.16,59.16,59.05,59.11,111589.0,52.7341,52.7341,52.636,52.6895,111589.0
2020-07-15 14:40:00,59.11,59.13,59.0,59.05,119141.0,52.6895,52.7073,52.5915,52.636,119141.0
2020-07-15 14:45:00,59.05,59.07,59.01,59.07,125782.0,52.636,52.6538,52.6004,52.6538,125782.0
2020-07-15 14:50:00,59.06,59.07,58.89,58.9,164149.0,52.6449,52.6538,52.4934,52.5023,164149.0
2020-07-15 14:55:00,58.89,58.94,58.84,58.86,88525.0,52.4934,52.538,52.4488,52.4667,88525.0
2020-07-15 15:00:00,58.85,58.94,58.82,58.89,152388.0,52.4577,52.538,52.431,52.4934,152388.0
2020-07-15 15:05:00,58.9,58.9,58.74,58.83,160061.0,52.5023,52.5023,52.3597,52.4399,160061.0
2020-07-15 15:10:00,58.83,58.83,58.71,58.72,203228.0,52.4399,52.4399,52.333,52.3419,203228.0
2020-07-15 15:15:00,58.72,58.86,58.66,58.86,186069.0,52.3419,52.4667,52.2884,52.4667,186069.0
2020-07-15 15:20:00,58.85,58.9,58.83,58.87,138073.0,52.4577,52.5023,52.4399,52.4756,138073.0
2020-07-15 15:25:00,58.88,59.02,58.78,59.02,188880.0,52.4845,52.6093,52.3953,52.6093,188880.0
2020-07-15 15:30:00,59.02,59.12,59.0,59.06,155389.0,52.6093,52.6984,52.5915,52.6449,155389.0
2020-07-15 15:35:00,59.07,59.11,59.01,59.05,123862.0,52.6538,52.6895,52.6004,52.636,123862.0
2020-07-15 15:40:00,59.04,59.05,58.96,59.0,149944.0,52.6271,52.636,52.5558,52.5915,149944.0
2020-07-15 15:45:00,59.01,59.07,58.99,59.05,342069.0,52.6004,52.6538,52.5825,52.636,342069.0
2020-07-15 15:50:00,59.05,59.06,58.6,58.85,1071100.0,52.636,52.6449,52.2349,52.4577,1071100.0
2020-07-15 15:55:00,58.86,59.04,58.84,59.03,904473.0,52.4667,52.6271,52.4488,52.6182,904473.0
2020-07-16 09:30:00,58.51,59.02,58.5,58.56,435526.0,52.1547,52.6093,52.1458,52.1992,435526.0
2020-07-16 09:35:00,58.57,58.68,58.43,58.58,276040.0,52.2082,52.3062,52.0834,52.2171,276040.0
2020-07-16 09:40:00,58.58,58.61,58.4,58.46,212881.0,52.2171,52.2438,52.0566,52.1101,212881.0
2020-07-16 09:45:00,58.47,58.68,58.43,58.66,147559.0,52.119,52.3062,52.0834,52.2884,147559.0
2020-07-16 09:50:00,58.65,58.91,58.6,58.76,180035.0,52.2795,52.5112,52.2349,52.3775,180035.0
2020-07-16 09:55:00,58.73,58.75,58.6,58.64,127340.0,52.3508,52.3686,52.2349,52.2706,127340.0
2020-07-16 10:00:00,58.64,58.72,58.5,58.54,148132.0,52.2706,52.3419,52.1458,52.1814,148132.0
2020-07-16 10:05:00,58.55,58.68,58.51,58.66,98006.0,52.1903,52.3062,52.1547,52.2884,98006.0
2020-07-16 10:10:00,58.67,58.72,58.56,58.62,110027.0,52.2973,52.3419,52.1992,52.2527,110027.0
2020-07-16 10:15:00,58.62,58.68,58.54,58.56,128940.0,52.2527,52.3062,52.1814,52.1992,128940.0
2020-07-16 10:20:00,58.55,58.71,58.53,58.71,74909.0,52.1903,52.333,52.1725,52.333,74909.0
2020-07-16 10:25:00,58.69,58.87,58.59,58.86,116387.0,52.3151,52.4756,52.226,52.4667,116387.0
2020-07-16 10:30:00,58.86,58.99,58.81,58.99,155135.0,52.4667,52.5825,52.4221,52.5825,155135.0
2020-07-16 10:35:00,59.0,59.09,58.97,59.01,215032.0,52.5915,52.6717,52.5647,52.6004,215032.0
2020-07-16 10:40:00,59.0,59.05,58.99,59.04,123787.0,52.5915,52.636,52.5825,52.6271,123787.0
2020-07-16 10:45:00,59.05,59.11,58.97,58.98,214541.0,52.636,52.6895,52.5647,52.5736,214541.0
2020-07-16 10:50:00,58.98,59.1,58.93,59.06,123998.0,52.5736,52.6806,52.5291,52.6449,123998.0
2020-07-16 10:55:00,59.05,59.08,58.88,58.98,134952.0,52.636,52.6628,52.4845,52.5736,134952.0
2020-07-16 11:00:00,58.97,59.02,58.81,58.86,129093.0,52.5647,52.6093,52.4221,52.4667,129093.0
2020-07-16 11:05:00,58.86,58.93,58.76,58.83,122584.0,52.4667,52.5291,52.3775,52.4399,122584.0
2020-07-16 11:10:00,58.83,58.92,58.76,58.81,97275.0,52.4399,52.5201,52.3775,52.4221,97275.0
2020-07-16 11:15:00,58.82,58.87,58.69,58.72,76056.0,52.431,52.4756,52.3151,52.3419,76056.0
2020-07-16 11:20:00,58.72,58.78,58.69,58.73,84052.0,52.3419,52.3953,52.3151,52.3508,84052.0
2020-07-16 11:25:00,58.73,58.83,58.71,58.8,96442.0,52.3508,52.4399,52.333,52.4132,96442.0
2020-07-16 11:30:00,58.79,58.87,58.77,58.82,77358.0,52.4043,52.4756,52.3864,52.431,77358.0
2020-07-16 11:35:00,58.82,58.87,58.78,58.82,95428.0,52.431,52.4756,52.3953,52.431,95428.0
2020-07-16 11:40:00,58.82,58.85,58.72,58.73,78608.0,52.431,52.4577,52.3419,52.3508,78608.0
2020-07-16 11:45:00,58.73,58.87,58.73,58.83,76056.0,52.3508,52.4756,52.3508,52.4399,76056.0
2020-07-16 11:50:00,58.84,58.93,58.83,58.91,63986.0,52.4488,52.5291,52.4399,52.5112,63986.0
2020-07-16 11:55:00,58.91,58.97,58.88,58.96,76627.0,52.5112,52.5647,52.4845,52.5558,76627.0
2020-07-16 12:00:00,58.96,59.0,58.87,59.0,78821.0,52.5558,52.5915,52.4756,52.5915,78821.0
2020-07-16 12:05:00,59.01,59.01,58.92,58.97,84655.0,52.6004,52.6004,52.5201,52.5647,84655.0
2020-07-16 12:10:00,58.96,59.0,58.87,58.89,116698.0,52.5558,52.5915,52.4756,52.4934,116698.0
2020-07-16 12:15:00,58.89,58.92,58.81,58.82,91955.0,52.4934,52.5201,52.4221,52.431,91955.0
2020-07-16 12:20:00,58.83,58.83,58.75,58.78,58177.0,52.4399,52.4399,52.3686,52.3953,58177.0
2020-07-16 12:25:00,58.78,58.85,58.77,58.82,66376.0,52.3953,52.4577,52.3864,52.431,66376.0
2020-07-16 12:30:00,58.83,58.91,58.82,58.9,54508.0,52.4399,52.5112,52.431,52.5023,54508.0
2020-07-16 12:35:00,58.91,58.95,58.88,58.92,67856.0,52.5112,52.5469,52.4845,52.5201,67856.0
2020-07-16 12:40:00,58.92,58.98,58.91,58.97,69491.0,52.5201,52.5736,52.5112,52.5647,69491.0
2020-07-16 12:45:00,58.97,58.97,58.91,58.93,67051.0,52.5647,52.5647,52.5112,52.5291,67051.0
2020-07-16 12:50:00,58.92,58.95,58.9,58.92,54571.0,52.5201,52.5469,52.5023,52.5201,54571.0
2020-07-16 12:55:00,58.91,58.93,58.82,58.83,92321.0,52.5112,52.5291,52.431,52.4399,92321.0
2020-07-16 13:00:00,58.84,58.93,58.82,58.9,124684.0,52.4488,52.5291,52.431,52.5023,124684.0
2020-07-16 13:05:00,58.9,58.98,58.87,58.94,75512.0,52.5023,52.5736,52.4756,52.538,75512.0
2020-07-16 13:10:00,58.95,59.02,58.93,59.02,100412.0,52.5469,52.6093,52.5291,52.6093,100412.0
2020-07-16 13:15:00,59.02,59.07,59.01,59.03,112256.0,52.6093,52.6538,52.6004,52.6182,112256.0
2020-07-16 13:20:00,59.03,59.07,58.98,59.01,73681.0,52.6182,52.6538,52.5736,52.6004,73681.0
2020-07-16 13:25:00,59.01,59.04,58.99,59.01,58715.0,52.6004,52.6271,52.5825,52.6004,58715.0
2020-07-16 13:30:00,59.01,59.04,58.98,59.0,64753.0,52.6004,52.6271,52.5736,52.5915,64753.0
2020-07-16 13:35:00,59.0,59.05,58.96,58.99,116074.0,52.5915,52.636,52.5558,52.5825,116074.0
2020-07-16 13:40:00,58.98,59.02,58.93,58.98,55019.0,52.5736,52.6093,52.5291,52.5736,55019.0
2020-07-16 13:45:00,58.98,59.07,58.95,59.06,32601.0,52.5736,52.6538,52.5469,52.6449,32601.0
2020-07-16 13:50:00,59.05,59.1,59.04,59.1,45652.0,52.636,52.6806,52.6271,52.6806,45652.0
2020-07-16 13:55:00,59.09,59.1,58.98,59.0,89718.0,52.6717,52.6806,52.5736,52.5915,89718.0
2020-07-16 14:00:00,58.99,59.07,58.97,59.03,84929.0,52.5825,52.6538,52.5647,52.6182,84929.0
2020-07-16 14:05:00,59.02,59.1,58.99,59.05,69469.0,52.6093,52.6806,52.5825,52.636,69469.0
2020-07-16 14:10:00,59.05,59.1,59.01,59.08,81063.0,52.636,52.6806,52.6004,52.6628,81063.0
2020-07-16 14:15:00,59.08,59.1,59.04,59.08,59236.0,52.6628,52.6806,52.6271,52.6628,59236.0
2020-07-16 14:20:00,59.08,59.13,59.07,59.09,78840.0,52.6628,52.7073,52.6538,52.6717,78840.0
2020-07-16 14:25:00,59.08,59.09,59.03,59.07,65700.0,52.6628,52.6717,52.6182,52.6538,65700.0
2020-07-16 14:30:00,59.07,59.1,59.01,59.08,90140.0,52.6538,52.6806,52.6004,52.6628,90140.0
2020-07-16 14:35:00,59.08,59.08,59.02,59.03,111886.0,52.6628,52.6628,52.6093,52.6182,111886.0
2020-07-16 14:40:00,59.04,59.08,59.01,59.01,76652.0,52.6271,52.6628,52.6004,52.6004,76652.0
2020-07-16 14:45:00,59.0,59.05,58.84,58.85,212757.0,52.5915,52.636,52.4488,52.4577,212757.0
2020-07-16 14:50:00,58.86,58.94,58.85,58.87,114173.0,52.4667,52.538,52.4577,52.4756,114173.0
2020-07-16 14:55:00,58.86,58.93,58.85,58.87,104701.0,52.4667,52.5291,52.4577,52.4756,104701.0
2020-07-16 15:00:00,58.87,58.96,58.87,58.95,91282.0,52.4756,52.5558,52.4756,52.5469,91282.0
2020-07-16 15:05:00,58.94,58.99,58.93,58.94,98142.0,52.538,52.5825,52.5291,52.538,98142.0
2020-07-16 15:10:00,58.94,58.99,58.9,58.97,106123.0,52.538,52.5825,52.5023,52.5647,106123.0
2020-07-16 15:15:00,58.98,59.05,58.96,59.02,182306.0,52.5736,52.636,52.5558,52.6093,182306.0
2020-07-16 15:20:00,59.02,59.1,59.02,59.07,125765.0,52.6093,52.6806,52.6093,52.6538,125765.0
2020-07-16 15:25:00,59.06,59.22,59.03,59.2,128237.0,52.6449,52.7876,52.6182,52.7697,128237.0
2020-07-16 15:30:00,59.21,59.25,59.14,59.23,179525.0,52.7786,52.8143,52.7162,52.7965,179525.0
2020-07-16 15:35:00,59.24,59.36,59.2,59.34,179684.0,52.8054,52.9123,52.7697,52.8945,179684.0
2020-07-16 15:40:00,59.34,59.35,59.17,59.17,172143.0,52.8945,52.9034,52.743,52.743,172143.0
2020-07-16 15:45:00,59.18,59.26,59.13,59.19,256402.0,52.7519,52.8232,52.7073,52.7608,256402.0
2020-07-16 15:50:00,59.18,59.18,59.01,59.11,362181.0,52.7519,52.7519,52.6004,52.6895,362181.0
2020-07-16 15:55:00,59.12,59.2,59.06,59.14,659809.0,52.6984,52.7697,52.6449,52.7162,659809.0
2020-07-17 09:30:00,59.42,59.56,59.28,59.39,1121167.0,52.9658,53.0906,52.841,52.9391,1121167.0
2020-07-17 09:35:00,59.39,59.6,59.36,59.48,210194.0,52.9391,53.1263,52.9123,53.0193,210194.0
2020-07-17 09:40:00,59.48,59.55,59.41,59.46,185943.0,53.0193,53.0817,52.9569,53.0015,185943.0
2020-07-17 09:45:00,59.46,59.61,59.29,59.5,296670.0,53.0015,53.1352,52.85,53.0371,296670.0
2020-07-17 09:50:00,59.5,59.59,59.44,59.59,191105.0,53.0371,53.1174,52.9837,53.1174,191105.0
2020-07-17 09:55:00,59.58,59.72,59.54,59.69,274547.0,53.1085,53.2332,53.0728,53.2065,274547.0
2020-07-17 10:00:00,59.68,59.8,59.6,59.65,758956.0,53.1976,53.3046,53.1263,53.1708,758956.0
2020-07-17 10:05:00,59.65,59.9,59.65,59.88,220216.0,53.1708,53.3937,53.1708,53.3759,220216.0
2020-07-17 10:10:00,59.87,59.95,59.83,59.92,177104.0,53.367,53.4383,53.3313,53.4115,177104.0
2020-07-17 10:15:00,59.92,60.07,59.92,59.96,366269.0,53.4115,53.5452,53.4115,53.4472,366269.0
2020-07-17 10:20:00,59.96,60.07,59.93,59.99,312133.0,53.4472,53.5452,53.4204,53.4739,312133.0
2020-07-17 10:25:00,59.99,60.02,59.87,60.01,343861.0,53.4739,53.5007,53.367,53.4917,343861.0
2020-07-17 10:30:00,60.01,60.03,59.79,59.82,228693.0,53.4917,53.5096,53.2956,53.3224,228693.0
2020-07-17 10:35:00,59.81,59.93,59.74,59.79,185020.0,53.3135,53.4204,53.2511,53.2956,185020.0
2020-07-17 10:40:00,59.79,59.87,59.76,59.83,180538.0,53.2956,53.367,53.2689,53.3313,180538.0
2020-07-17 10:45:00,59.83,59.95,59.77,59.9,144321.0,53.3313,53.4383,53.2778,53.3937,144321.0
2020-07-17 10:50:00,59.89,60.05,59.88,60.03,165834.0,53.3848,53.5274,53.3759,53.5096,165834.0
2020-07-17 10:55:00,60.03,60.22,60.02,60.22,229707.0,53.5096,53.6789,53.5007,53.6789,229707.0
2020-07-17 11:00:00,60.22,60.25,60.13,60.19,140012.0,53.6789,53.7057,53.5987,53.6522,140012.0
2020-07-17 11:05:00,60.17,60.23,60.14,60.18,106217.0,53.6344,53.6879,53.6076,53.6433,106217.0
2020-07-17 11:10:00,60.18,60.2,60.13,60.16,80707.0,53.6433,53.6611,53.5987,53.6255,80707.0
2020-07-17 11:15:00,60.15,60.15,60.02,60.06,212579.0,53.6165,53.6165,53.5007,53.5363,212579.0
2020-07-17 11:20:00,60.05,60.12,60.05,60.1,54286.0,53.5274,53.5898,53.5274,53.572,54286.0
2020-07-17 11:25:00,60.1,60.14,60.07,60.1,79330.0,53.572,53.6076,53.5452,53.572,79330.0
2020-07-17 11:30:00,60.1,60.13,60.03,60.13,116644.0,53.572,53.5987,53.5096,53.5987,116644.0
2020-07-17 11:35:00,60.13,60.19,60.11,60.17,66440.0,53.5987,53.6522,53.5809,53.6344,66440.0
2020-07-17 11:40:00,60.17,60.22,60.06,60.11,104368.0,53.6344,53.6789,53.5363,53.5809,104368.0
2020-07-17 11:45:00,60.11,60.13,60.06,60.13,59498.0,53.5809,53.5987,53.5363,53.5987,59498.0
2020-07-17 11:50:00,60.13,60.3,60.09,60.28,77538.0,53.5987,53.7502,53.5631,53.7324,77538.0
2020-07-17 11:55:00,60.3,60.36,60.29,60.34,117129.0,53.7502,53.8037,53.7413,53.7859,117129.0
2020-07-17 12:00:00,60.34,60.39,60.3,60.38,94360.0,53.7859,53.8305,53.7502,53.8216,94360.0
2020-07-17 12:05:00,60.38,60.43,60.32,60.42,125949.0,53.8216,53.8661,53.7681,53.8572,125949.0
2020-07-17 12:10:00,60.42,60.43,60.38,60.42,91288.0,53.8572,53.8661,53.8216,53.8572,91288.0
2020-07-17 12:15:00,60.42,60.46,60.34,60.34,112243.0,53.8572,53.8929,53.7859,53.7859,112243.0
2020-07-17 12:20:00,60.35,60.35,60.23,60.27,106115.0,53.7948,53.7948,53.6879,53.7235,106115.0
2020-07-17 12:25:00,60.27,60.28,60.18,60.19,80109.0,53.7235,53.7324,53.6433,53.6522,80109.0
2020-07-17 12:30:00,60.19,60.25,60.18,60.2,56208.0,53.6522,53.7057,53.6433,53.6611,56208.0
2020-07-17 12:35:00,60.21,60.24,60.19,60.21,44472.0,53.67,53.6968,53.6522,53.67,44472.0
2020-07-17 12:40:00,60.22,60.23,60.14,60.17,80301.0,53.6789,53.6879,53.6076,53.6344,80301.0
2020-07-17 12:45:00,60.17,60.2,60.14,60.15,58878.0,53.6344,53.6611,53.6076,53.6165,58878.0
2020-07-17 12:50:00,60.16,60.17,60.1,60.1,34481.0,53.6255,53.6344,53.572,53.572,34481.0
2020-07-17 12:55:00,60.1,60.12,60.04,60.11,71181.0,53.572,53.5898,53.5185,53.5809,71181.0
2020-07-17 13:00:00,60.12,60.14,60.08,60.13,67736.0,53.5898,53.6076,53.5541,53.5987,67736.0
2020-07-17 13:05:00,60.15,60.19,60.12,60.15,60713.0,53.6165,53.6522,53.5898,53.6165,60713.0
2020-07-17 13:10:00,60.15,60.16,60.03,60.03,93216.0,53.6165,53.6255,53.5096,53.5096,93216.0
2020-07-17 13:15:00,60.03,60.08,59.92,60.0,222442.0,53.5096,53.5541,53.4115,53.4828,222442.0
2020-07-17 13:20:00,59.99,60.07,59.97,60.03,62885.0,53.4739,53.5452,53.4561,53.5096,62885.0
2020-07-17 13:25:00,60.03,60.05,59.95,59.98,63933.0,53.5096,53.5274,53.4383,53.465,63933.0
2020-07-17 13:30:00,59.99,60.0,59.9,59.92,88153.0,53.4739,53.4828,53.3937,53.4115,88153.0
2020-07-17 13:35:00,59.92,59.94,59.86,59.88,44413.0,53.4115,53.4294,53.358,53.3759,44413.0
2020-07-17 13:40:00,59.87,59.96,59.87,59.96,61758.0,53.367,53.4472,53.367,53.4472,61758.0
2020-07-17 13:45:00,59.96,60.01,59.93,60.0,52859.0,53.4472,53.4917,53.4204,53.4828,52859.0
2020-07-17 13:50:00,60.0,60.08,59.99,60.03,111614.0,53.4828,53.5541,53.4739,53.5096,111614.0
2020-07-17 13:55:00,60.04,60.04,59.99,60.01,48219.0,53.5185,53.5185,53.4739,53.4917,48219.0
2020-07-17 14:00:00,60.01,60.14,60.0,60.13,80829.0,53.4917,53.6076,53.4828,53.5987,80829.0
2020-07-17 14:05:00,60.12,60.13,60.06,60.11,63441.0,53.5898,53.5987,53.5363,53.5809,63441.0
2020-07-17 14:10:00,60.11,60.17,60.1,60.14,72798.0,53.5809,53.6344,53.572,53.6076,72798.0
2020-07-17 14:15:00,60.14,60.17,60.14,60.15,45717.0,53.6076,53.6344,53.6076,53.6165,45717.0
2020-07-17 14:20:00,60.16,60.16,60.08,60.12,56108.0,53.6255,53.6255,53.5541,53.5898,56108.0
2020-07-17 14:25:00,60.12,60.13,60.07,60.09,40777.0,53.5898,53.5987,53.5452,53.5631,40777.0
2020-07-17 14:30:00,60.09,60.1,60.05,60.05,66342.0,53.5631,53.572,53.5274,53.5274,66342.0
2020-07-17 14:35:00,60.05,60.1,60.01,60.08,50759.0,53.5274,53.572,53.4917,53.5541,50759.0
2020-07-17 14:40:00,60.08,60.12,60.05,60.09,55194.0,53.5541,53.5898,53.5274,53.5631,55194.0
2020-07-17 14:45:00,60.09,60.11,60.04,60.09,71786.0,53.5631,53.5809,53.5185,53.5631,71786.0
2020-07-17 14:50:00,60.09,60.17,60.08,60.15,91581.0,53.5631,53.6344,53.5541,53.6165,91581.0
2020-07-17 14:55:00,60.15,60.16,60.13,60.16,53148.0,53.6165,53.6255,53.5987,53.6255,53148.0
2020-07-17 15:00:00,60.15,60.19,60.04,60.04,195096.0,53.6165,53.6522,53.5185,53.5185,195096.0
2020-07-17 15:05:00,60.04,60.14,60.02,60.09,82185.0,53.5185,53.6076,53.5007,53.5631,82185.0
2020-07-17 15:10:00,60.1,60.1,60.02,60.03,90351.0,53.572,53.572,53.5007,53.5096,90351.0
2020-07-17 15:15:00,60.03,60.05,59.98,60.02,82230.0,53.5096,53.5274,53.465,53.5007,82230.0
2020-07-17 15:20:00,60.02,60.1,60.0,60.09,87175.0,53.5007,53.572,53.4828,53.5631,87175.0
2020-07-17 15:25:00,60.1,60.13,60.08,60.13,69530.0,53.572,53.5987,53.5541,53.5987,69530.0
2020-07-17 15:30:00,60.13,60.15,60.09,60.14,137873.0,53.5987,53.6165,53.5631,53.6076,137873.0
2020-07-17 15:35:00,60.14,60.25,60.12,60.18,220400.0,53.6076,53.7057,53.5898,53.6433,220400.0
2020-07-17 15:40:00,60.18,60.21,60.15,60.2,154135.0,53.6433,53.67,53.6165,53.6611,154135.0
2020-07-17 15:45:00,60.2,60.22,60.14,60.18,174979.0,53.6611,53.6789,53.6076,53.6433,174979.0
2020-07-17 15:50:00,60.17,60.18,60.02,60.02,501242.0,53.6344,53.6433,53.5007,53.5007,501242.0
2020-07-17 15:55:00,60.03,60.11,59.98,60.0,896846.0,53.5096,53.5809,53.465,53.4828,896846.0
2020-07-20 09:30:00,60.1,60.42,59.93,60.03,933040.0,53.572,53.8572,53.4204,53.5096,933040.0
2020-07-20 09:35:00,60.03,60.04,59.67,59.73,278831.0,53.5096,53.5185,53.1887,53.2422,278831.0
2020-07-20 09:40:00,59.72,59.72,59.51,59.55,219003.0,53.2332,53.2332,53.0461,53.0817,219003.0
2020-07-20 09:45:00,59.53,59.66,59.4,59.4,311368.0,53.0639,53.1798,52.948,52.948,311368.0
2020-07-20 09:50:00,59.39,59.6,59.34,59.57,225986.0,52.9391,53.1263,52.8945,53.0995,225986.0
2020-07-20 09:55:00,59.56,59.69,59.51,59.67,221487.0,53.0906,53.2065,53.0461,53.1887,221487.0
2020-07-20 10:00:00,59.68,59.75,59.63,59.73,177401.0,53.1976,53.26,53.153,53.2422,177401.0
2020-07-20 10:05:00,59.75,59.89,59.73,59.88,221035.0,53.26,53.3848,53.2422,53.3759,221035.0
2020-07-20 10:10:00,59.88,59.95,59.83,59.92,201657.0,53.3759,53.4383,53.3313,53.4115,201657.0
2020-07-20 10:15:00,59.92,59.97,59.9,59.94,123786.0,53.4115,53.4561,53.3937,53.4294,123786.0
2020-07-20 10:20:00,59.95,60.0,59.9,59.93,111804.0,53.4383,53.4828,53.3937,53.4204,111804.0
2020-07-20 10:25:00,59.93,60.03,59.89,60.02,203475.0,53.4204,53.5096,53.3848,53.5007,203475.0
2020-07-20 10:30:00,60.02,60.15,60.02,60.14,131076.0,53.5007,53.6165,53.5007,53.6076,131076.0
2020-07-20 10:35:00,60.14,60.17,60.03,60.05,178925.0,53.6076,53.6344,53.5096,53.5274,178925.0
2020-07-20 10:40:00,60.05,60.15,60.04,60.13,121488.0,53.5274,53.6165,53.5185,53.5987,121488.0
2020-07-20 10:45:00,60.12,60.2,60.1,60.16,90242.0,53.5898,53.6611,53.572,53.6255,90242.0
2020-07-20 10:50:00,60.16,60.2,60.15,60.19,166458.0,53.6255,53.6611,53.6165,53.6522,166458.0
2020-07-20 10:55:00,60.19,60.27,60.15,60.2,154788.0,53.6522,53.7235,53.6165,53.6611,154788.0
2020-07-20 11:00:00,60.2,60.26,60.18,60.23,106715.0,53.6611,53.7146,53.6433,53.6879,106715.0
2020-07-20 11:05:00,60.24,60.27,60.17,60.18,104118.0,53.6968,53.7235,53.6344,53.6433,104118.0
2020-07-20 11:10:00,60.18,60.24,60.13,60.19,111509.0,53.6433,53.6968,53.5987,53.6522,111509.0
2020-07-20 11:15:00,60.19,60.3,60.19,60.25,94700.0,53.6522,53.7502,53.6522,53.7057,94700.0
2020-07-20 11:20:00,60.26,60.3,60.17,60.23,122977.0,53.7146,53.7502,53.6344,53.6879,122977.0
2020-07-20 11:25:00,60.23,60.37,60.22,60.36,103017.0,53.6879,53.8126,53.6789,53.8037,103017.0
2020-07-20 11:30:00,60.37,60.43,60.32,60.39,110953.0,53.8126,53.8661,53.7681,53.8305,110953.0
2020-07-20 11:35:00,60.38,60.42,60.35,60.41,70281.0,53.8216,53.8572,53.7948,53.8483,70281.0
2020-07-20 11:40:00,60.41,60.42,60.35,60.39,59313.0,53.8483,53.8572,53.7948,53.8305,59313.0
2020-07-20 11:45:00,60.39,60.52,60.37,60.49,166480.0,53.8305,53.9464,53.8126,53.9196,166480.0
2020-07-20 11:50:00,60.48,60.49,60.4,60.42,78862.0,53.9107,53.9196,53.8394,53.8572,78862.0
2020-07-20 11:55:00,60.43,60.43,60.36,60.4,142417.0,53.8661,53.8661,53.8037,53.8394,142417.0
2020-07-20 12:00:00,60.41,60.42,60.34,60.4,193762.0,53.8483,53.8572,53.7859,53.8394,193762.0
2020-07-20 12:05:00,60.39,60.41,60.36,60.38,119282.0,53.8305,53.8483,53.8037,53.8216,119282.0
2020-07-20 12:10:00,60.38,60.45,60.38,60.42,96511.0,53.8216,53.884,53.8216,53.8572,96511.0
2020-07-20 12:15:00,60.42,60.46,60.41,60.41,93536.0,53.8572,53.8929,53.8483,53.8483,93536.0
2020-07-20 12:20:00,60.41,60.42,60.28,60.33,109373.0,53.8483,53.8572,53.7324,53.777,109373.0
2020-07-20 12:25:00,60.33,60.39,60.33,60.35,77169.0,53.777,53.8305,53.777,53.7948,77169.0
2020-07-20 12:30:00,60.35,60.47,60.33,60.46,122961.0,53.7948,53.9018,53.777,53.8929,122961.0
2020-07-20 12:35:00,60.45,60.58,60.45,60.58,100535.0,53.884,53.9998,53.884,53.9998,100535.0
2020-07-20 12:40:00,60.58,60.67,60.55,60.63,146781.0,53.9998,54.0801,53.9731,54.0444,146781.0
2020-07-20 12:45:00,60.63,60.63,60.57,60.63,94237.0,54.0444,54.0444,53.9909,54.0444,94237.0
2020-07-20 12:50:00,60.63,60.64,60.55,60.58,81479.0,54.0444,54.0533,53.9731,53.9998,81479.0
2020-07-20 12:55:00,60.58,60.63,60.54,60.61,100348.0,53.9998,54.0444,53.9642,54.0266,100348.0
2020-07-20 13:00:00,60.62,60.65,60.59,60.61,103179.0,54.0355,54.0622,54.0087,54.0266,103179.0
2020-07-20 13:05:00,60.6,60.61,60.55,60.57,61044.0,54.0177,54.0266,53.9731,53.9909,61044.0
2020-07-20 13:10:00,60.57,60.57,60.52,60.54,78955.0,53.9909,53.9909,53.9464,53.9642,78955.0
2020-07-20 13:15:00,60.55,60.6,60.53,60.58,81930.0,53.9731,54.0177,53.9553,53.9998,81930.0
2020-07-20 13:20:00,60.59,60.6,60.54,60.56,58977.0,54.0087,54.0177,53.9642,53.982,58977.0
2020-07-20 13:25:00,60.55,60.68,60.54,60.68,200300.0,53.9731,54.089,53.9642,54.089,200300.0
2020-07-20 13:30:00,60.67,60.68,60.58,60.6,67375.0,54.0801,54.089,53.9998,54.0177,67375.0
2020-07-20 13:35:00,60.59,60.68,60.59,60.67,118503.0,54.0087,54.089,54.0087,54.0801,118503.0
2020-07-20 13:40:00,60.67,60.81,60.66,60.78,158532.0,54.0801,54.2049,54.0711,54.1781,158532.0
2020-07-20 13:45:00,60.78,60.78,60.7,60.72,61853.0,54.1781,54.1781,54.1068,54.1246,61853.0
2020-07-20 13:50:00,60.72,60.77,60.69,60.76,135203.0,54.1246,54.1692,54.0979,54.1603,135203.0
2020-07-20 13:55:00,60.76,60.8,60.71,60.76,131378.0,54.1603,54.1959,54.1157,54.1603,131378.0
2020-07-20 14:00:00,60.76,60.85,60.75,60.85,106350.0,54.1603,54.2405,54.1514,54.2405,106350.0
2020-07-20 14:05:00,60.85,60.86,60.8,60.85,105517.0,54.2405,54.2494,54.1959,54.2405,105517.0
2020-07-20 14:10:00,60.84,60.9,60.83,60.89,89610.0,54.2316,54.2851,54.2227,54.2762,89610.0
2020-07-20 14:15:00,60.89,60.89,60.81,60.83,59197.0,54.2762,54.2762,54.2049,54.2227,59197.0
2020-07-20 14:20:00,60.82,60.84,60.78,60.83,85859.0,54.2138,54.2316,54.1781,54.2227,85859.0
2020-07-20 14:25:00,60.83,60.87,60.82,60.85,68885.0,54.2227,54.2583,54.2138,54.2405,68885.0
2020-07-20 14:30:00,60.85,60.95,60.83,60.94,92359.0,54.2405,54.3296,54.2227,54.3207,92359.0
2020-07-20 14:35:00,60.94,60.95,60.89,60.91,75489.0,54.3207,54.3296,54.2762,54.294,75489.0
2020-07-20 14:40:00,60.91,60.93,60.88,60.91,97125.0,54.294,54.3118,54.2672,54.294,97125.0
2020-07-20 14:45:00,60.91,60.91,60.84,60.9,121446.0,54.294,54.294,54.2316,54.2851,121446.0
2020-07-20 14:50:00,60.89,60.99,60.86,60.98,124781.0,54.2762,54.3653,54.2494,54.3564,124781.0
2020-07-20 14:55:00,60.98,60.99,60.88,60.9,108188.0,54.3564,54.3653,54.2672,54.2851,108188.0
2020-07-20 15:00:00,60.89,60.97,60.88,60.92,152621.0,54.2762,54.3475,54.2672,54.3029,152621.0
2020-07-20 15:05:00,60.92,60.99,60.91,60.94,125237.0,54.3029,54.3653,54.294,54.3207,125237.0
2020-07-20 15:10:00,60.93,60.96,60.91,60.96,118794.0,54.3118,54.3386,54.294,54.3386,118794.0
2020-07-20 15:15:00,60.96,61.09,60.95,61.08,320919.0,54.3386,54.4544,54.3296,54.4455,320919.0
2020-07-20 15:20:00,61.08,61.1,61.05,61.1,143189.0,54.4455,54.4634,54.4188,54.4634,143189.0
2020-07-20 15:25:00,61.1,61.11,61.04,61.09,150503.0,54.4634,54.4723,54.4099,54.4544,150503.0
2020-07-20 15:30:00,61.09,61.13,61.05,61.09,166361.0,54.4544,54.4901,54.4188,54.4544,166361.0
2020-07-20 15:35:00,61.09,61.21,61.06,61.21,221551.0,54.4544,54.5614,54.4277,54.5614,221551.0
2020-07-20 15:40:00,61.21,61.26,61.17,61.23,238947.0,54.5614,54.606,54.5257,54.5792,238947.0
2020-07-20 15:45:00,61.24,61.33,61.23,61.24,240501.0,54.5881,54.6684,54.5792,54.5881,240501.0
2020-07-20 15:50:00,61.25,61.38,61.22,61.26,719756.0,54.5971,54.7129,54.5703,54.606,719756.0
2020-07-20 15:55:00,61.25,61.28,61.11,61.15,1024755.0,54.5971,54.6238,54.4723,54.5079,1024755.0
2020-07-21 09:30:00,61.49,61.79,61.44,61.57,686864.0,54.811,55.0784,54.7664,54.8823,686864.0
2020-07-21 09:35:00,61.58,61.93,61.56,61.74,582243.0,54.8912,55.2032,54.8734,55.0338,582243.0
2020-07-21 09:40:00,61.73,61.9,61.64,61.81,283398.0,55.0249,55.1765,54.9447,55.0962,283398.0
2020-07-21 09:45:00,61.8,61.84,61.52,61.53,248466.0,55.0873,55.123,54.8377,54.8466,248466.0
2020-07-21 09:50:00,61.52,61.63,61.44,61.63,230818.0,54.8377,54.9358,54.7664,54.9358,230818.0
2020-07-21 09:55:00,61.63,61.65,61.54,61.57,123467.0,54.9358,54.9536,54.8556,54.8823,123467.0
2020-07-21 10:00:00,61.58,61.61,61.44,61.58,261995.0,54.8912,54.918,54.7664,54.8912,261995.0
2020-07-21 10:05:00,61.57,61.58,61.29,61.29,202828.0,54.8823,54.8912,54.6327,54.6327,202828.0
2020-07-21 10:10:00,61.3,61.41,61.25,61.31,123408.0,54.6416,54.7397,54.5971,54.6505,123408.0
2020-07-21 10:15:00,61.31,61.45,61.29,61.42,157075.0,54.6505,54.7753,54.6327,54.7486,157075.0
2020-07-21 10:20:00,61.44,61.47,61.31,61.36,139048.0,54.7664,54.7932,54.6505,54.6951,139048.0
2020-07-21 10:25:00,61.36,61.39,61.1,61.17,353568.0,54.6951,54.7219,54.4634,54.5257,353568.0
2020-07-21 10:30:00,61.18,61.23,60.99,61.08,343751.0,54.5347,54.5792,54.3653,54.4455,343751.0
2020-07-21 10:35:00,61.08,61.11,61.0,61.05,171399.0,54.4455,54.4723,54.3742,54.4188,171399.0
2020-07-21 10:40:00,61.05,61.12,60.98,61.06,237261.0,54.4188,54.4812,54.3564,54.4277,237261.0
2020-07-21 10:45:00,61.06,61.12,61.01,61.04,184321.0,54.4277,54.4812,54.3831,54.4099,184321.0
2020-07-21 10:50:00,61.03,61.18,61.03,61.15,164195.0,54.401,54.5347,54.401,54.5079,164195.0
2020-07-21 10:55:00,61.15,61.18,61.04,61.09,111849.0,54.5079,54.5347,54.4099,54.4544,111849.0
2020-07-21 11:00:00,61.1,61.17,61.04,61.09,86756.0,54.4634,54.5257,54.4099,54.4544,86756.0
2020-07-21 11:05:00,61.1,61.12,60.93,60.93,138238.0,54.4634,54.4812,54.3118,54.3118,138238.0
2020-07-21 11:10:00,60.94,60.97,60.82,60.95,258189.0,54.3207,54.3475,54.2138,54.3296,258189.0
2020-07-21 11:15:00,60.96,61.03,60.92,60.99,140253.0,54.3386,54.401,54.3029,54.3653,140253.0
2020-07-21 11:20:00,60.99,61.04,60.95,60.96,124569.0,54.3653,54.4099,54.3296,54.3386,124569.0
2020-07-21 11:25:00,60.96,61.0,60.82,60.94,135384.0,54.3386,54.3742,54.2138,54.3207,135384.0
2020-07-21 11:30:00,60.95,60.99,60.87,60.95,111876.0,54.3296,54.3653,54.2583,54.3296,111876.0
2020-07-21 11:35:00,60.95,60.98,60.86,60.9,96845.0,54.3296,54.3564,54.2494,54.2851,96845.0
2020-07-21 11:40:00,60.89,60.99,60.89,60.95,83955.0,54.2762,54.3653,54.2762,54.3296,83955.0
2020-07-21 11:45:00,60.96,61.04,60.85,60.91,260406.0,54.3386,54.4099,54.2405,54.294,260406.0
2020-07-21 11:50:00,60.9,60.94,60.85,60.86,114477.0,54.2851,54.3207,54.2405,54.2494,114477.0
2020-07-21 11:55:00,60.86,60.98,60.85,60.95,159234.0,54.2494,54.3564,54.2405,54.3296,159234.0
2020-07-21 12:00:00,60.95,60.97,60.84,60.9,75859.0,54.3296,54.3475,54.2316,54.2851,75859.0
2020-07-21 12:05:00,60.9,60.94,60.84,60.88,88556.0,54.2851,54.3207,54.2316,54.2672,88556.0
2020-07-21 12:10:00,60.9,60.97,60.86,60.96,103614.0,54.2851,54.3475,54.2494,54.3386,103614.0
2020-07-21 12:15:00,60.95,60.98,60.88,60.89,72499.0,54.3296,54.3564,54.2672,54.2762,72499.0
2020-07-21 12:20:00,60.89,60.95,60.86,60.92,61607.0,54.2762,54.3296,54.2494,54.3029,61607.0
2020-07-21 12:25:00,60.92,60.99,60.89,60.98,73634.0,54.3029,54.3653,54.2762,54.3564,73634.0
2020-07-21 12:30:00,60.98,61.0,60.91,60.98,106934.0,54.3564,54.3742,54.294,54.3564,106934.0
2020-07-21 12:35:00,60.99,61.0,60.93,60.97,127669.0,54.3653,54.3742,54.3118,54.3475,127669.0
2020-07-21 12:40:00,60.97,61.06,60.93,61.04,60920.0,54.3475,54.4277,54.3118,54.4099,60920.0
2020-07-21 12:45:00,61.05,61.1,61.01,61.03,96302.0,54.4188,54.4634,54.3831,54.401,96302.0
2020-07-21 12:50:00,61.02,61.05,60.95,60.98,53863.0,54.392,54.4188,54.3296,54.3564,53863.0
2020-07-21 12:55:00,60.97,61.03,60.94,61.02,50744.0,54.3475,54.401,54.3207,54.392,50744.0
2020-07-21 13:00:00,61.02,61.03,60.97,60.98,44564.0,54.392,54.401,54.3475,54.3564,44564.0
2020-07-21 13:05:00,60.98,61.02,60.95,60.97,80064.0,54.3564,54.392,54.3296,54.3475,80064.0
2020-07-21 13:10:00,60.97,60.99,60.89,60.9,67840.0,54.3475,54.3653,54.2762,54.2851,67840.0
2020-07-21 13:15:00,60.9,60.92,60.84,60.89,85703.0,54.2851,54.3029,54.2316,54.2762,85703.0
2020-07-21 13:20:00,60.9,60.92,60.88,60.9,54487.0,54.2851,54.3029,54.2672,54.2851,54487.0
2020-07-21 13:25:00,60.9,61.02,60.87,60.99,100794.0,54.2851,54.392,54.2583,54.3653,100794.0
2020-07-21 13:30:00,61.0,61.05,60.98,61.02,86137.0,54.3742,54.4188,54.3564,54.392,86137.0
2020-07-21 13:35:00,61.01,61.03,60.99,61.01,36619.0,54.3831,54.401,54.3653,54.3831,36619.0
2020-07-21 13:40:00,61.01,61.03,60.97,60.98,42417.0,54.3831,54.401,54.3475,54.3564,42417.0
2020-07-21 13:45:00,60.98,61.11,60.97,61.11,100525.0,54.3564,54.4723,54.3475,54.4723,100525.0
2020-07-21 13:50:00,61.1,61.21,61.1,61.19,197669.0,54.4634,54.5614,54.4634,54.5436,197669.0
2020-07-21 13:55:00,61.18,61.2,61.14,61.18,105385.0,54.5347,54.5525,54.499,54.5347,105385.0
2020-07-21 14:00:00,61.19,61.21,61.16,61.18,114759.0,54.5436,54.5614,54.5168,54.5347,114759.0
2020-07-21 14:05:00,61.19,61.25,61.17,61.25,141446.0,54.5436,54.5971,54.5257,54.5971,141446.0
2020-07-21 14:10:00,61.25,61.27,61.2,61.27,181110.0,54.5971,54.6149,54.5525,54.6149,181110.0
2020-07-21 14:15:00,61.26,61.28,61.21,61.22,83953.0,54.606,54.6238,54.5614,54.5703,83953.0
2020-07-21 14:20:00,61.22,61.25,61.17,61.18,124550.0,54.5703,54.5971,54.5257,54.5347,124550.0
2020-07-21 14:25:00,61.19,61.22,61.15,61.18,128261.0,54.5436,54.5703,54.5079,54.5347,128261.0
2020-07-21 14:30:00,61.17,61.18,61.11,61.14,112595.0,54.5257,54.5347,54.4723,54.499,112595.0
2020-07-21 14:35:00,61.14,61.16,61.1,61.12,66895.0,54.499,54.5168,54.4634,54.4812,66895.0
2020-07-21 14:40:00,61.12,61.15,61.09,61.12,72884.0,54.4812,54.5079,54.4544,54.4812,72884.0
2020-07-21 14:45:00,61.12,61.14,61.1,61.1,84301.0,54.4812,54.499,54.4634,54.4634,84301.0
2020-07-21 14:50:00,61.11,61.19,61.1,61.19,113227.0,54.4723,54.5436,54.4634,54.5436,113227.0
2020-07-21 14:55:00,61.19,61.21,61.14,61.17,121941.0,54.5436,54.5614,54.499,54.5257,121941.0
2020-07-21 15:00:00,61.17,61.17,61.09,61.11,103526.0,54.5257,54.5257,54.4544,54.4723,103526.0
2020-07-21 15:05:00,61.11,61.12,61.01,61.02,131063.0,54.4723,54.4812,54.3831,54.392,131063.0
2020-07-21 15:10:00,61.01,61.03,60.83,60.86,238570.0,54.3831,54.401,54.2227,54.2494,238570.0
2020-07-21 15:15:00,60.85,60.88,60.76,60.81,156732.0,54.2405,54.2672,54.1603,54.2049,156732.0
2020-07-21 15:20:00,60.81,60.83,60.7,60.73,388079.0,54.2049,54.2227,54.1068,54.1335,388079.0
2020-07-21 15:25:00,60.74,60.8,60.7,60.73,230835.0,54.1425,54.1959,54.1068,54.1335,230835.0
2020-07-21 15:30:00,60.73,60.84,60.68,60.69,305069.0,54.1335,54.2316,54.089,54.0979,305069.0
2020-07-21 15:35:00,60.7,60.71,60.57,60.63,247573.0,54.1068,54.1157,53.9909,54.0444,247573.0
2020-07-21 15:40:00,60.63,60.76,60.6,60.76,264122.0,54.0444,54.1603,54.0177,54.1603,264122.0
2020-07-21 15:45:00,60.76,60.84,60.72,60.8,202351.0,54.1603,54.2316,54.1246,54.1959,202351.0
2020-07-21 15:50:00,60.8,60.8,60.44,60.53,788934.0,54.1959,54.1959,53.875,53.9553,788934.0
2020-07-21 15:55:00,60.52,60.77,60.48,60.7,1201143.0,53.9464,54.1692,53.9107,54.1068,1201143.0
2020-07-22 09:30:00,61.25,61.31,60.85,61.1,646086.0,54.5971,54.6505,54.2405,54.4634,646086.0
2020-07-22 09:35:00,61.11,61.39,61.09,61.35,314618.0,54.4723,54.7219,54.4544,54.6862,314618.0
2020-07-22 09:40:00,61.35,61.54,61.34,61.36,318910.0,54.6862,54.8556,54.6773,54.6951,318910.0
2020-07-22 09:45:00,61.36,61.45,61.12,61.15,211543.0,54.6951,54.7753,54.4812,54.5079,211543.0
2020-07-22 09:50:00,61.14,61.59,61.1,61.58,209387.0,54.499,54.9001,54.4634,54.8912,209387.0
2020-07-22 09:55:00,61.57,61.71,61.54,61.54,308773.0,54.8823,55.0071,54.8556,54.8556,308773.0
2020-07-22 10:00:00,61.54,61.74,61.54,61.73,156707.0,54.8556,55.0338,54.8556,55.0249,156707.0
2020-07-22 10:05:00,61.73,61.77,61.55,61.56,243194.0,55.0249,55.0606,54.8645,54.8734,243194.0
2020-07-22 10:10:00,61.56,61.73,61.51,61.55,201881.0,54.8734,55.0249,54.8288,54.8645,201881.0
2020-07-22 10:15:00,61.55,61.75,61.53,61.74,176286.0,54.8645,55.0427,54.8466,55.0338,176286.0
2020-07-22 10:20:00,61.73,61.74,61.51,61.54,196989.0,55.0249,55.0338,54.8288,54.8556,196989.0
2020-07-22 10:25:00,61.54,61.57,61.49,61.52,213254.0,54.8556,54.8823,54.811,54.8377,213254.0
2020-07-22 10:30:00,61.52,61.55,61.39,61.42,192069.0,54.8377,54.8645,54.7219,54.7486,192069.0
2020-07-22 10:35:00,61.42,61.44,61.34,61.41,125540.0,54.7486,54.7664,54.6773,54.7397,125540.0
2020-07-22 10:40:00,61.41,61.42,61.24,61.34,173791.0,54.7397,54.7486,54.5881,54.6773,173791.0
2020-07-22 10:45:00,61.34,61.36,61.13,61.19,147977.0,54.6773,54.6951,54.4901,54.5436,147977.0
2020-07-22 10:50:00,61.18,61.2,61.12,61.13,158111.0,54.5347,54.5525,54.4812,54.4901,158111.0
2020-07-22 10:55:00,61.13,61.19,61.06,61.13,110195.0,54.4901,54.5436,54.4277,54.4901,110195.0
2020-07-22 11:00:00,61.12,61.2,61.07,61.17,148429.0,54.4812,54.5525,54.4366,54.5257,148429.0
2020-07-22 11:05:00,61.17,61.18,60.96,60.99,187960.0,54.5257,54.5347,54.3386,54.3653,187960.0
2020-07-22 11:10:00,60.99,61.02,60.78,60.84,236218.0,54.3653,54.392,54.1781,54.2316,236218.0
2020-07-22 11:15:00,60.83,60.89,60.77,60.83,258015.0,54.2227,54.2762,54.1692,54.2227,258015.0
2020-07-22 11:20:00,60.82,60.94,60.79,60.93,231106.0,54.2138,54.3207,54.187,54.3118,231106.0
2020-07-22 11:25:00,60.92,61.01,60.91,61.0,154645.0,54.3029,54.3831,54.294,54.3742,154645.0
2020-07-22 11:30:00,61.0,61.08,60.99,61.05,137889.0,54.3742,54.4455,54.3653,54.4188,137889.0
2020-07-22 11:35:00,61.05,61.07,60.95,61.04,162910.0,54.4188,54.4366,54.3296,54.4099,162910.0
2020-07-22 11:40:00,61.04,61.09,60.96,61.06,94419.0,54.4099,54.4544,54.3386,54.4277,94419.0
2020-07-22 11:45:00,61.06,61.08,61.0,61.04,85181.0,54.4277,54.4455,54.3742,54.4099,85181.0
2020-07-22 11:50:00,61.04,61.05,60.99,61.02,60739.0,54.4099,54.4188,54.3653,54.392,60739.0
2020-07-22 11:55:00,61.02,61.02,60.92,60.94,85082.0,54.392,54.392,54.3029,54.3207,85082.0
2020-07-22 12:00:00,60.94,61.0,60.78,60.79,120584.0,54.3207,54.3742,54.1781,54.187,120584.0
2020-07-22 12:05:00,60.79,60.81,60.73,60.74,82294.0,54.187,54.2049,54.1335,54.1425,82294.0
2020-07-22 12:10:00,60.75,60.9,60.74,60.88,110463.0,54.1514,54.2851,54.1425,54.2672,110463.0
2020-07-22 12:15:00,60.88,60.95,60.87,60.92,103490.0,54.2672,54.3296,54.2583,54.3029,103490.0
2020-07-22 12:20:00,60.92,60.93,60.82,60.87,83592.0,54.3029,54.3118,54.2138,54.2583,83592.0
2020-07-22 12:25:00,60.87,60.94,60.86,60.9,104113.0,54.2583,54.3207,54.2494,54.2851,104113.0
2020-07-22 12:30:00,60.9,60.96,60.83,60.87,106413.0,54.2851,54.3386,54.2227,54.2583,106413.0
2020-07-22 12:35:00,60.87,60.89,60.8,60.81,129986.0,54.2583,54.2762,54.1959,54.2049,129986.0
2020-07-22 12:40:00,60.8,60.81,60.7,60.7,118661.0,54.1959,54.2049,54.1068,54.1068,118661.0
2020-07-22 12:45:00,60.71,60.79,60.64,60.78,170472.0,54.1157,54.187,54.0533,54.1781,170472.0
2020-07-22 12:50:00,60.78,60.81,60.7,60.72,80502.0,54.1781,54.2049,54.1068,54.1246,80502.0
2020-07-22 12:55:00,60.72,60.82,60.72,60.82,69386.0,54.1246,54.2138,54.1246,54.2138,69386.0
2020-07-22 13:00:00,60.81,60.82,60.71,60.78,69955.0,54.2049,54.2138,54.1157,54.1781,69955.0
2020-07-22 13:05:00,60.78,60.82,60.74,60.75,133703.0,54.1781,54.2138,54.1425,54.1514,133703.0
2020-07-22 13:10:00,60.75,60.8,60.73,60.73,111638.0,54.1514,54.1959,54.1335,54.1335,111638.0
2020-07-22 13:15:00,60.73,60.85,60.72,60.85,103472.0,54.1335,54.2405,54.1246,54.2405,103472.0
2020-07-22 13:20:00,60.84,60.87,60.83,60.86,92610.0,54.2316,54.2583,54.2227,54.2494,92610.0
2020-07-22 13:25:00,60.86,60.86,60.69,60.71,100177.0,54.2494,54.2494,54.0979,54.1157,100177.0
2020-07-22 13:30:00,60.71,60.75,60.63,60.66,110936.0,54.1157,54.1514,54.0444,54.0711,110936.0
2020-07-22 13:35:00,60.65,60.71,60.63,60.67,83363.0,54.0622,54.1157,54.0444,54.0801,83363.0
2020-07-22 13:40:00,60.67,60.78,60.66,60.78,99793.0,54.0801,54.1781,54.0711,54.1781,99793.0
2020-07-22 13:45:00,60.77,60.8,60.7,60.74,220119.0,54.1692,54.1959,54.1068,54.1425,220119.0
2020-07-22 13:50:00,60.74,60.75,60.62,60.66,190365.0,54.1425,54.1514,54.0355,54.0711,190365.0
2020-07-22 13:55:00,60.65,60.73,60.63,60.67,121168.0,54.0622,54.1335,54.0444,54.0801,121168.0
2020-07-22 14:00:00,60.66,60.83,60.65,60.81,80854.0,54.0711,54.2227,54.0622,54.2049,80854.0
2020-07-22 14:05:00,60.81,60.84,60.78,60.83,97454.0,54.2049,54.2316,54.1781,54.2227,97454.0
2020-07-22 14:10:00,60.83,60.84,60.76,60.82,92070.0,54.2227,54.2316,54.1603,54.2138,92070.0
2020-07-22 14:15:00,60.81,60.89,60.73,60.89,104294.0,54.2049,54.2762,54.1335,54.2762,104294.0
2020-07-22 14:20:00,60.89,60.9,60.62,60.66,333874.0,54.2762,54.2851,54.0355,54.0711,333874.0
2020-07-22 14:25:00,60.66,60.84,60.62,60.83,115182.0,54.0711,54.2316,54.0355,54.2227,115182.0
2020-07-22 14:30:00,60.83,60.88,60.75,60.85,90680.0,54.2227,54.2672,54.1514,54.2405,90680.0
2020-07-22 14:35:00,60.85,60.95,60.82,60.94,125384.0,54.2405,54.3296,54.2138,54.3207,125384.0
2020-07-22 14:40:00,60.94,60.97,60.89,60.96,98297.0,54.3207,54.3475,54.2762,54.3386,98297.0
2020-07-22 14:45:00,60.95,61.01,60.94,60.98,109692.0,54.3296,54.3831,54.3207,54.3564,109692.0
2020-07-22 14:50:00,60.99,61.03,60.96,61.01,86842.0,54.3653,54.401,54.3386,54.3831,86842.0
2020-07-22 14:55:00,61.0,61.03,60.96,60.99,80712.0,54.3742,54.401,54.3386,54.3653,80712.0
2020-07-22 15:00:00,60.99,61.03,60.92,60.93,88351.0,54.3653,54.401,54.3029,54.3118,88351.0
2020-07-22 15:05:00,60.92,61.02,60.92,61.01,84567.0,54.3029,54.392,54.3029,54.3831,84567.0
2020-07-22 15:10:00,61.01,61.17,60.99,61.13,131019.0,54.3831,54.5257,54.3653,54.4901,131019.0
2020-07-22 15:15:00,61.13,61.2,61.1,61.11,162492.0,54.4901,54.5525,54.4634,54.4723,162492.0
2020-07-22 15:20:00,61.11,61.16,61.07,61.09,154376.0,54.4723,54.5168,54.4366,54.4544,154376.0
2020-07-22 15:25:00,61.1,61.13,61.0,61.04,113671.0,54.4634,54.4901,54.3742,54.4099,113671.0
2020-07-22 15:30:00,61.04,61.08,60.99,61.0,148350.0,54.4099,54.4455,54.3653,54.3742,148350.0
2020-07-22 15:35:00,61.0,61.16,60.99,61.12,188799.0,54.3742,54.5168,54.3653,54.4812,188799.0
2020-07-22 15:40:00,61.12,61.16,61.1,61.13,155093.0,54.4812,54.5168,54.4634,54.4901,155093.0
2020-07-22 15:45:00,61.13,61.23,61.11,61.23,332945.0,54.4901,54.5792,54.4723,54.5792,332945.0
2020-07-22 15:50:00,61.23,61.25,61.05,61.07,649389.0,54.5792,54.5971,54.4188,54.4366,649389.0
2020-07-22 15:55:00,61.07,61.09,60.98,61.03,1307537.0,54.4366,54.4544,54.3564,54.401,1307537.0
2020-07-23 09:30:00,61.26,61.33,60.79,60.89,671628.0,54.606,54.6684,54.187,54.2762,671628.0
2020-07-23 09:35:00,60.88,60.96,60.68,60.68,345678.0,54.2672,54.3386,54.089,54.089,345678.0
2020-07-23 09:40:00,60.69,60.99,60.68,60.87,315707.0,54.0979,54.3653,54.089,54.2583,315707.0
2020-07-23 09:45:00,60.87,61.13,60.86,61.1,194060.0,54.2583,54.4901,54.2494,54.4634,194060.0
2020-07-23 09:50:00,61.11,61.14,61.01,61.08,210588.0,54.4723,54.499,54.3831,54.4455,210588.0
2020-07-23 09:55:00,61.07,61.11,61.01,61.05,183415.0,54.4366,54.4723,54.3831,54.4188,183415.0
2020-07-23 10:00:00,61.05,61.21,61.02,61.15,459447.0,54.4188,54.5614,54.392,54.5079,459447.0
2020-07-23 10:05:00,61.15,61.39,61.13,61.37,305219.0,54.5079,54.7219,54.4901,54.704,305219.0
2020-07-23 10:10:00,61.38,61.4,61.02,61.04,273812.0,54.7129,54.7308,54.392,54.4099,273812.0
2020-07-23 10:15:00,61.02,61.09,60.81,60.81,344590.0,54.392,54.4544,54.2049,54.2049,344590.0
2020-07-23 10:20:00,60.81,60.97,60.81,60.95,183701.0,54.2049,54.3475,54.2049,54.3296,183701.0
2020-07-23 10:25:00,60.96,61.1,60.9,61.1,185405.0,54.3386,54.4634,54.2851,54.4634,185405.0
2020-07-23 10:30:00,61.11,61.31,61.1,61.29,158673.0,54.4723,54.6505,54.4634,54.6327,158673.0
2020-07-23 10:35:00,61.29,61.49,61.29,61.43,284902.0,54.6327,54.811,54.6327,54.7575,284902.0
2020-07-23 10:40:00,61.44,61.61,61.35,61.61,344803.0,54.7664,54.918,54.6862,54.918,344803.0
2020-07-23 10:45:00,61.62,61.65,61.58,61.6,247619.0,54.9269,54.9536,54.8912,54.909,247619.0
2020-07-23 10:50:00,61.6,61.74,61.51,61.52,338534.0,54.909,55.0338,54.8288,54.8377,338534.0
2020-07-23 10:55:00,61.53,61.61,61.44,61.5,200180.0,54.8466,54.918,54.7664,54.8199,200180.0
2020-07-23 11:00:00,61.5,61.52,61.36,61.39,180963.0,54.8199,54.8377,54.6951,54.7219,180963.0
2020-07-23 11:05:00,61.39,61.45,61.29,61.45,165884.0,54.7219,54.7753,54.6327,54.7753,165884.0
2020-07-23 11:10:00,61.46,61.51,61.35,61.45,134115.0,54.7842,54.8288,54.6862,54.7753,134115.0
2020-07-23 11:15:00,61.46,61.52,61.43,61.52,124360.0,54.7842,54.8377,54.7575,54.8377,124360.0
2020-07-23 11:20:00,61.52,61.55,61.46,61.51,139723.0,54.8377,54.8645,54.7842,54.8288,139723.0
2020-07-23 11:25:00,61.5,61.61,61.5,61.56,163947.0,54.8199,54.918,54.8199,54.8734,163947.0
2020-07-23 11:30:00,61.55,61.63,61.5,61.53,105803.0,54.8645,54.9358,54.8199,54.8466,105803.0
2020-07-23 11:35:00,61.53,61.53,61.41,61.52,115898.0,54.8466,54.8466,54.7397,54.8377,115898.0
2020-07-23 11:40:00,61.51,61.58,61.41,61.56,107846.0,54.8288,54.8912,54.7397,54.8734,107846.0
2020-07-23 11:45:00,61.56,61.61,61.49,61.49,133428.0,54.8734,54.918,54.811,54.811,133428.0
2020-07-23 11:50:00,61.48,61.48,61.29,61.31,104733.0,54.8021,54.8021,54.6327,54.6505,104733.0
2020-07-23 11:55:00,61.32,61.4,61.3,61.37,66455.0,54.6595,54.7308,54.6416,54.704,66455.0
2020-07-23 12:00:00,61.37,61.37,61.27,61.28,133656.0,54.704,54.704,54.6149,54.6238,133656.0
2020-07-23 12:05:00,61.28,61.31,61.19,61.22,116311.0,54.6238,54.6505,54.5436,54.5703,116311.0
2020-07-23 12:10:00,61.22,61.32,61.2,61.31,191651.0,54.5703,54.6595,54.5525,54.6505,191651.0
2020-07-23 12:15:00,61.31,61.31,61.21,61.26,144589.0,54.6505,54.6505,54.5614,54.606,144589.0
2020-07-23 12:20:00,61.26,61.36,61.23,61.31,163118.0,54.606,54.6951,54.5792,54.6505,163118.0
2020-07-23 12:25:00,61.31,61.34,61.22,61.27,109366.0,54.6505,54.6773,54.5703,54.6149,109366.0
2020-07-23 12:30:00,61.27,61.29,61.06,61.11,248455.0,54.6149,54.6327,54.4277,54.4723,248455.0
2020-07-23 12:35:00,61.1,61.14,61.04,61.07,214511.0,54.4634,54.499,54.4099,54.4366,214511.0
2020-07-23 12:40:00,61.07,61.19,61.06,61.17,120218.0,54.4366,54.5436,54.4277,54.5257,120218.0
2020-07-23 12:45:00,61.17,61.22,61.12,61.15,79031.0,54.5257,54.5703,54.4812,54.5079,79031.0
2020-07-23 12:50:00,61.14,61.17,60.93,60.96,207862.0,54.499,54.5257,54.3118,54.3386,207862.0
2020-07-23 12:55:00,60.96,61.06,60.92,61.05,182081.0,54.3386,54.4277,54.3029,54.4188,182081.0
2020-07-23 13:00:00,61.04,61.15,61.01,61.07,114020.0,54.4099,54.5079,54.3831,54.4366,114020.0
2020-07-23 13:05:00,61.06,61.11,61.01,61.08,118935.0,54.4277,54.4723,54.3831,54.4455,118935.0
2020-07-23 13:10:00,61.09,61.17,61.04,61.15,118688.0,54.4544,54.5257,54.4099,54.5079,118688.0
2020-07-23 13:15:00,61.15,61.17,60.96,61.01,188907.0,54.5079,54.5257,54.3386,54.3831,188907.0
2020-07-23 13:20:00,61.01,61.02,60.81,60.81,197474.0,54.3831,54.392,54.2049,54.2049,197474.0
2020-07-23 13:25:00,60.82,60.96,60.81,60.95,116717.0,54.2138,54.3386,54.2049,54.3296,116717.0
2020-07-23 13:30:00,60.94,60.98,60.79,60.84,223162.0,54.3207,54.3564,54.187,54.2316,223162.0
2020-07-23 13:35:00,60.84,60.87,60.76,60.77,176554.0,54.2316,54.2583,54.1603,54.1692,176554.0
2020-07-23 13:40:00,60.77,60.78,60.57,60.59,243910.0,54.1692,54.1781,53.9909,54.0087,243910.0
2020-07-23 13:45:00,60.59,60.62,60.43,60.43,233331.0,54.0087,54.0355,53.8661,53.8661,233331.0
2020-07-23 13:50:00,60.42,60.52,60.4,60.47,212090.0,53.8572,53.9464,53.8394,53.9018,212090.0
2020-07-23 13:55:00,60.46,60.73,60.41,60.71,218268.0,53.8929,54.1335,53.8483,54.1157,218268.0
2020-07-23 14:00:00,60.72,60.72,60.44,60.46,281141.0,54.1246,54.1246,53.875,53.8929,281141.0
2020-07-23 14:05:00,60.46,60.56,60.35,60.38,369133.0,53.8929,53.982,53.7948,53.8216,369133.0
2020-07-23 14:10:00,60.38,60.42,60.29,60.38,233901.0,53.8216,53.8572,53.7413,53.8216,233901.0
2020-07-23 14:15:00,60.39,60.45,60.21,60.42,214754.0,53.8305,53.884,53.67,53.8572,214754.0
2020-07-23 14:20:00,60.42,60.44,60.27,60.41,203440.0,53.8572,53.875,53.7235,53.8483,203440.0
2020-07-23 14:25:00,60.41,60.52,60.36,60.49,175219.0,53.8483,53.9464,53.8037,53.9196,175219.0
2020-07-23 14:30:00,60.48,60.64,60.31,60.62,391721.0,53.9107,54.0533,53.7592,54.0355,391721.0
2020-07-23 14:35:00,60.62,60.64,59.98,59.99,447644.0,54.0355,54.0533,53.465,53.4739,447644.0
2020-07-23 14:40:00,59.98,60.34,59.98,60.27,314648.0,53.465,53.7859,53.465,53.7235,314648.0
2020-07-23 14:45:00,60.26,60.35,60.14,60.33,481838.0,53.7146,53.7948,53.6076,53.777,481838.0
2020-07-23 14:50:00,60.34,60.35,60.23,60.25,211695.0,53.7859,53.7948,53.6879,53.7057,211695.0
2020-07-23 14:55:00,60.25,60.44,60.13,60.41,352535.0,53.7057,53.875,53.5987,53.8483,352535.0
2020-07-23 15:00:00,60.41,60.45,60.3,60.38,168473.0,53.8483,53.884,53.7502,53.8216,168473.0
2020-07-23 15:05:00,60.39,60.43,60.14,60.17,269334.0,53.8305,53.8661,53.6076,53.6344,269334.0
2020-07-23 15:10:00,60.17,60.25,60.14,60.2,285661.0,53.6344,53.7057,53.6076,53.6611,285661.0
2020-07-23 15:15:00,60.2,60.44,60.14,60.42,278003.0,53.6611,53.875,53.6076,53.8572,278003.0
2020-07-23 15:20:00,60.42,60.48,60.26,60.26,308310.0,53.8572,53.9107,53.7146,53.7146,308310.0
2020-07-23 15:25:00,60.26,60.37,60.14,60.34,254480.0,53.7146,53.8126,53.6076,53.7859,254480.0
2020-07-23 15:30:00,60.35,60.45,60.19,60.42,349170.0,53.7948,53.884,53.6522,53.8572,349170.0
2020-07-23 15:35:00,60.42,60.55,60.32,60.51,433464.0,53.8572,53.9731,53.7681,53.9374,433464.0
2020-07-23 15:40:00,60.5,60.55,60.43,60.45,525090.0,53.9285,53.9731,53.8661,53.884,525090.0
2020-07-23 15:45:00,60.45,60.67,60.44,60.54,738705.0,53.884,54.0801,53.875,53.9642,738705.0
2020-07-23 15:50:00,60.54,60.59,60.28,60.52,1203679.0,53.9642,54.0087,53.7324,53.9464,1203679.0
2020-07-23 15:55:00,60.51,60.53,60.27,60.51,1826600.0,53.9374,53.9553,53.7235,53.9374,1826600.0
2020-07-24 09:30:00,52.14,52.18,50.3,50.77,15574788.0,46.4766,46.5122,44.8364,45.2554,15574788.0
2020-07-24 09:35:00,50.76,50.78,49.84,50.22,9230985.0,45.2465,45.2643,44.4264,44.7651,9230985.0
2020-07-24 09:40:00,50.23,50.33,49.6,49.89,6905231.0,44.774,44.8632,44.2125,44.471,6905231.0
2020-07-24 09:45:00,49.88,50.22,49.85,49.88,6010542.0,44.4621,44.7651,44.4353,44.4621,6010542.0
2020-07-24 09:50:00,49.88,50.09,49.5,50.03,5450950.0,44.4621,44.6493,44.1233,44.5958,5450950.0
2020-07-24 09:55:00,50.02,50.24,49.92,50.06,4152904.0,44.5869,44.783,44.4977,44.6225,4152904.0
2020-07-24 10:00:00,50.05,50.38,49.8,50.35,4750015.0,44.6136,44.9078,44.3908,44.881,4750015.0
2020-07-24 10:05:00,50.36,50.45,50.03,50.43,3590002.0,44.8899,44.9701,44.5958,44.9523,3590002.0
2020-07-24 10:10:00,50.44,50.44,50.16,50.23,2776410.0,44.9612,44.9612,44.7116,44.774,2776410.0
2020-07-24 10:15:00,50.23,50.56,50.21,50.4,3068539.0,44.774,45.0682,44.7562,44.9256,3068539.0
2020-07-24 10:20:00,50.4,50.77,50.36,50.77,3889663.0,44.9256,45.2554,44.8899,45.2554,3889663.0
2020-07-24 10:25:00,50.77,51.08,50.7,50.88,3576926.0,45.2554,45.5317,45.193,45.3534,3576926.0
2020-07-24 10:30:00,50.88,50.94,50.53,50.54,2511246.0,45.3534,45.4069,45.0415,45.0504,2511246.0
2020-07-24 10:35:00,50.54,51.29,50.53,51.29,2960252.0,45.0504,45.7189,45.0415,45.7189,2960252.0
2020-07-24 10:40:00,51.29,51.75,51.21,51.72,3787206.0,45.7189,46.1289,45.6476,46.1022,3787206.0
2020-07-24 10:45:00,51.72,51.73,51.36,51.36,2210633.0,46.1022,46.1111,45.7813,45.7813,2210633.0
2020-07-24 10:50:00,51.37,51.74,51.15,51.65,2531269.0,45.7902,46.12,45.5941,46.0398,2531269.0
2020-07-24 10:55:00,51.65,51.99,51.64,51.88,2524608.0,46.0398,46.3429,46.0309,46.2448,2524608.0
2020-07-24 11:00:00,51.87,52.0,51.43,51.49,2404795.0,46.2359,46.3518,45.8437,45.8972,2404795.0
2020-07-24 11:05:00,51.48,51.7,51.37,51.51,1758763.0,45.8883,46.0844,45.7902,45.915,1758763.0
2020-07-24 11:10:00,51.5,51.61,51.43,51.48,1302882.0,45.9061,46.0042,45.8437,45.8883,1302882.0
2020-07-24 11:15:00,51.47,51.49,51.15,51.26,2114506.0,45.8794,45.8972,45.5941,45.6922,2114506.0
2020-07-24 11:20:00,51.26,51.37,51.1,51.33,1753408.0,45.6922,45.7902,45.5495,45.7546,1753408.0
2020-07-24 11:25:00,51.33,51.6,51.22,51.54,1582774.0,45.7546,45.9952,45.6565,45.9418,1582774.0
2020-07-24 11:30:00,51.53,51.65,51.3,51.36,1411392.0,45.9328,46.0398,45.7278,45.7813,1411392.0
2020-07-24 11:35:00,51.36,51.39,51.03,51.03,1560653.0,45.7813,45.808,45.4871,45.4871,1560653.0
2020-07-24 11:40:00,51.04,51.33,51.03,51.3,990983.0,45.4961,45.7546,45.4871,45.7278,990983.0
2020-07-24 11:45:00,51.31,51.35,51.15,51.28,856216.0,45.7367,45.7724,45.5941,45.71,856216.0
2020-07-24 11:50:00,51.28,51.34,51.15,51.2,670456.0,45.71,45.7635,45.5941,45.6387,670456.0
2020-07-24 11:55:00,51.19,51.47,51.14,51.47,912293.0,45.6298,45.8794,45.5852,45.8794,912293.0
2020-07-24 12:00:00,51.46,51.47,51.25,51.26,738400.0,45.8704,45.8794,45.6833,45.6922,738400.0
2020-07-24 12:05:00,51.26,51.3,51.11,51.22,788337.0,45.6922,45.7278,45.5585,45.6565,788337.0
2020-07-24 12:10:00,51.22,51.35,51.2,51.24,928995.0,45.6565,45.7724,45.6387,45.6743,928995.0
2020-07-24 12:15:00,51.25,51.29,51.13,51.15,743666.0,45.6833,45.7189,45.5763,45.5941,743666.0
2020-07-24 12:20:00,51.15,51.26,51.03,51.14,1488992.0,45.5941,45.6922,45.4871,45.5852,1488992.0
2020-07-24 12:25:00,51.14,51.2,51.06,51.12,1053526.0,45.5852,45.6387,45.5139,45.5674,1053526.0
2020-07-24 12:30:00,51.11,51.12,51.01,51.02,764798.0,45.5585,45.5674,45.4693,45.4782,764798.0
2020-07-24 12:35:00,51.02,51.06,50.75,50.84,2766799.0,45.4782,45.5139,45.2376,45.3178,2766799.0
2020-07-24 12:40:00,50.84,50.88,50.56,50.63,1361048.0,45.3178,45.3534,45.0682,45.1306,1361048.0
2020-07-24 12:45:00,50.63,50.73,50.6,50.67,883377.0,45.1306,45.2197,45.1039,45.1663,883377.0
2020-07-24 12:50:00,50.67,50.81,50.65,50.72,956440.0,45.1663,45.291,45.1484,45.2108,956440.0
2020-07-24 12:55:00,50.72,50.77,50.52,50.63,943301.0,45.2108,45.2554,45.0325,45.1306,943301.0
2020-07-24 13:00:00,50.63,50.85,50.58,50.71,947701.0,45.1306,45.3267,45.086,45.2019,947701.0
2020-07-24 13:05:00,50.7,50.77,50.57,50.59,787649.0,45.193,45.2554,45.0771,45.0949,787649.0
2020-07-24 13:10:00,50.59,50.61,50.46,50.51,1604572.0,45.0949,45.1128,44.9791,45.0236,1604572.0
2020-07-24 13:15:00,50.52,50.67,50.46,50.65,849007.0,45.0325,45.1663,44.9791,45.1484,849007.0
2020-07-24 13:20:00,50.65,50.75,50.62,50.74,781210.0,45.1484,45.2376,45.1217,45.2286,781210.0
2020-07-24 13:25:00,50.75,50.79,50.6,50.62,896119.0,45.2376,45.2732,45.1039,45.1217,896119.0
2020-07-24 13:30:00,50.61,50.63,50.5,50.51,697559.0,45.1128,45.1306,45.0147,45.0236,697559.0
2020-07-24 13:35:00,50.51,50.59,50.47,50.58,834380.0,45.0236,45.0949,44.988,45.086,834380.0
2020-07-24 13:40:00,50.58,50.76,50.55,50.61,723071.0,45.086,45.2465,45.0593,45.1128,723071.0
2020-07-24 13:45:00,50.62,50.98,50.59,50.96,985299.0,45.1217,45.4426,45.0949,45.4248,985299.0
2020-07-24 13:50:00,50.96,50.96,50.75,50.77,832365.0,45.4248,45.4248,45.2376,45.2554,832365.0
2020-07-24 13:55:00,50.76,50.92,50.73,50.91,814462.0,45.2465,45.3891,45.2197,45.3802,814462.0
2020-07-24 14:00:00,50.91,50.95,50.86,50.91,783150.0,45.3802,45.4158,45.3356,45.3802,783150.0
2020-07-24 14:05:00,50.91,50.95,50.77,50.9,926130.0,45.3802,45.4158,45.2554,45.3713,926130.0
2020-07-24 14:10:00,50.9,50.93,50.76,50.88,682185.0,45.3713,45.398,45.2465,45.3534,682185.0
2020-07-24 14:15:00,50.89,50.91,50.78,50.79,541135.0,45.3624,45.3802,45.2643,45.2732,541135.0
2020-07-24 14:20:00,50.79,50.79,50.62,50.75,682576.0,45.2732,45.2732,45.1217,45.2376,682576.0
2020-07-24 14:25:00,50.75,50.92,50.73,50.91,712350.0,45.2376,45.3891,45.2197,45.3802,712350.0
2020-07-24 14:30:00,50.91,50.92,50.77,50.8,583620.0,45.3802,45.3891,45.2554,45.2821,583620.0
2020-07-24 14:35:00,50.81,50.9,50.78,50.9,508261.0,45.291,45.3713,45.2643,45.3713,508261.0
2020-07-24 14:40:00,50.9,51.0,50.88,50.92,1007874.0,45.3713,45.4604,45.3534,45.3891,1007874.0
2020-07-24 14:45:00,50.91,50.97,50.81,50.82,588597.0,45.3802,45.4337,45.291,45.3,588597.0
2020-07-24 14:50:00,50.82,50.89,50.81,50.82,510627.0,45.3,45.3624,45.291,45.3,510627.0
2020-07-24 14:55:00,50.81,50.82,50.62,50.63,940708.0,45.291,45.3,45.1217,45.1306,940708.0
2020-07-24 15:00:00,50.63,50.72,50.51,50.7,1507782.0,45.1306,45.2108,45.0236,45.193,1507782.0
2020-07-24 15:05:00,50.7,50.71,50.6,50.62,649795.0,45.193,45.2019,45.1039,45.1217,649795.0
2020-07-24 15:10:00,50.63,50.72,50.61,50.66,769803.0,45.1306,45.2108,45.1128,45.1573,769803.0
2020-07-24 15:15:00,50.66,50.7,50.5,50.52,1080268.0,45.1573,45.193,45.0147,45.0325,1080268.0
2020-07-24 15:20:00,50.52,50.54,50.36,50.37,1657704.0,45.0325,45.0504,44.8899,44.8988,1657704.0
2020-07-24 15:25:00,50.36,50.44,50.28,50.34,1545400.0,44.8899,44.9612,44.8186,44.8721,1545400.0
2020-07-24 15:30:00,50.34,50.4,50.27,50.33,1219896.0,44.8721,44.9256,44.8097,44.8632,1219896.0
2020-07-24 15:35:00,50.33,50.58,50.27,50.54,1522130.0,44.8632,45.086,44.8097,45.0504,1522130.0
2020-07-24 15:40:00,50.54,50.54,50.45,50.5,1226194.0,45.0504,45.0504,44.9701,45.0147,1226194.0
2020-07-24 15:45:00,50.5,50.59,50.41,50.48,1592546.0,45.0147,45.0949,44.9345,44.9969,1592546.0
2020-07-24 15:50:00,50.47,50.52,50.33,50.43,2755804.0,44.988,45.0325,44.8632,44.9523,2755804.0
2020-07-24 15:55:00,50.42,50.64,50.31,50.59,4154301.0,44.9434,45.1395,44.8454,45.0949,4154301.0
2020-07-27 09:30:00,51.03,51.06,50.45,50.62,4274277.0,45.4871,45.5139,44.9701,45.1217,4274277.0
2020-07-27 09:35:00,50.62,50.81,50.52,50.79,1287217.0,45.1217,45.291,45.0325,45.2732,1287217.0
2020-07-27 09:40:00,50.78,51.14,50.76,50.84,1553315.0,45.2643,45.5852,45.2465,45.3178,1553315.0
2020-07-27 09:45:00,50.86,51.09,50.81,50.99,983366.0,45.3356,45.5406,45.291,45.4515,983366.0
2020-07-27 09:50:00,50.98,51.1,50.73,50.73,1229502.0,45.4426,45.5495,45.2197,45.2197,1229502.0
2020-07-27 09:55:00,50.73,50.79,50.65,50.69,876924.0,45.2197,45.2732,45.1484,45.1841,876924.0
2020-07-27 10:00:00,50.7,50.81,50.51,50.51,1068836.0,45.193,45.291,45.0236,45.0236,1068836.0
2020-07-27 10:05:00,50.52,50.52,50.31,50.41,2020017.0,45.0325,45.0325,44.8454,44.9345,2020017.0
2020-07-27 10:10:00,50.41,50.54,50.37,50.49,928709.0,44.9345,45.0504,44.8988,45.0058,928709.0
2020-07-27 10:15:00,50.5,50.52,50.31,50.33,905182.0,45.0147,45.0325,44.8454,44.8632,905182.0
2020-07-27 10:20:00,50.32,50.38,50.12,50.12,1372347.0,44.8543,44.9078,44.676,44.676,1372347.0
2020-07-27 10:25:00,50.12,50.22,50.09,50.21,1351281.0,44.676,44.7651,44.6493,44.7562,1351281.0
2020-07-27 10:30:00,50.22,50.26,50.14,50.21,907212.0,44.7651,44.8008,44.6938,44.7562,907212.0
2020-07-27 10:35:00,50.2,50.24,50.06,50.06,1411689.0,44.7473,44.783,44.6225,44.6225,1411689.0
2020-07-27 10:40:00,50.07,50.38,50.05,50.33,1575619.0,44.6314,44.9078,44.6136,44.8632,1575619.0
2020-07-27 10:45:00,50.33,50.44,50.26,50.27,669408.0,44.8632,44.9612,44.8008,44.8097,669408.0
2020-07-27 10:50:00,50.27,50.29,50.11,50.15,717880.0,44.8097,44.8275,44.6671,44.7027,717880.0
2020-07-27 10:55:00,50.15,50.15,50.02,50.05,993361.0,44.7027,44.7027,44.5869,44.6136,993361.0
2020-07-27 11:00:00,50.05,50.08,50.0,50.07,1057118.0,44.6136,44.6403,44.569,44.6314,1057118.0
2020-07-27 11:05:00,50.06,50.18,50.03,50.14,1138062.0,44.6225,44.7295,44.5958,44.6938,1138062.0
2020-07-27 11:10:00,50.14,50.17,50.08,50.09,598597.0,44.6938,44.7206,44.6403,44.6493,598597.0
2020-07-27 11:15:00,50.09,50.11,50.01,50.05,950568.0,44.6493,44.6671,44.5779,44.6136,950568.0
2020-07-27 11:20:00,50.06,50.09,49.93,49.94,1498539.0,44.6225,44.6493,44.5066,44.5155,1498539.0
2020-07-27 11:25:00,49.94,50.1,49.94,50.01,895827.0,44.5155,44.6582,44.5155,44.5779,895827.0
2020-07-27 11:30:00,50.01,50.08,49.97,50.05,715598.0,44.5779,44.6403,44.5423,44.6136,715598.0
2020-07-27 11:35:00,50.05,50.3,49.95,50.28,810527.0,44.6136,44.8364,44.5245,44.8186,810527.0
2020-07-27 11:40:00,50.28,50.32,50.18,50.29,878997.0,44.8186,44.8543,44.7295,44.8275,878997.0
2020-07-27 11:45:00,50.29,50.38,50.24,50.3,632220.0,44.8275,44.9078,44.783,44.8364,632220.0
2020-07-27 11:50:00,50.31,50.5,50.3,50.48,612575.0,44.8454,45.0147,44.8364,44.9969,612575.0
2020-07-27 11:55:00,50.47,50.51,50.42,50.45,548867.0,44.988,45.0236,44.9434,44.9701,548867.0
2020-07-27 12:00:00,50.45,50.5,50.4,50.47,381408.0,44.9701,45.0147,44.9256,44.988,381408.0
2020-07-27 12:05:00,50.46,50.59,50.45,50.58,506424.0,44.9791,45.0949,44.9701,45.086,506424.0
2020-07-27 12:10:00,50.58,50.58,50.48,50.51,333951.0,45.086,45.086,44.9969,45.0236,333951.0
2020-07-27 12:15:00,50.51,50.52,50.35,50.39,429573.0,45.0236,45.0325,44.881,44.9167,429573.0
2020-07-27 12:20:00,50.39,50.49,50.33,50.47,330321.0,44.9167,45.0058,44.8632,44.988,330321.0
2020-07-27 12:25:00,50.48,50.53,50.44,50.48,333871.0,44.9969,45.0415,44.9612,44.9969,333871.0
2020-07-27 12:30:00,50.48,50.52,50.42,50.43,251706.0,44.9969,45.0325,44.9434,44.9523,251706.0
2020-07-27 12:35:00,50.44,50.51,50.43,50.46,219413.0,44.9612,45.0236,44.9523,44.9791,219413.0
2020-07-27 12:40:00,50.46,50.46,50.29,50.3,357582.0,44.9791,44.9791,44.8275,44.8364,357582.0
2020-07-27 12:45:00,50.3,50.31,50.19,50.2,757868.0,44.8364,44.8454,44.7384,44.7473,757868.0
2020-07-27 12:50:00,50.19,50.25,50.13,50.2,427704.0,44.7384,44.7919,44.6849,44.7473,427704.0
2020-07-27 12:55:00,50.2,50.28,50.19,50.23,387127.0,44.7473,44.8186,44.7384,44.774,387127.0
2020-07-27 13:00:00,50.23,50.26,50.14,50.2,369072.0,44.774,44.8008,44.6938,44.7473,369072.0
2020-07-27 13:05:00,50.2,50.2,50.05,50.1,520157.0,44.7473,44.7473,44.6136,44.6582,520157.0
2020-07-27 13:10:00,50.11,50.15,50.05,50.09,376147.0,44.6671,44.7027,44.6136,44.6493,376147.0
2020-07-27 13:15:00,50.09,50.12,50.02,50.03,515703.0,44.6493,44.676,44.5869,44.5958,515703.0
2020-07-27 13:20:00,50.03,50.06,49.98,50.02,1269138.0,44.5958,44.6225,44.5512,44.5869,1269138.0
2020-07-27 13:25:00,50.03,50.06,49.98,50.0,595364.0,44.5958,44.6225,44.5512,44.569,595364.0
2020-07-27 13:30:00,50.0,50.03,49.93,49.98,616377.0,44.569,44.5958,44.5066,44.5512,616377.0
2020-07-27 13:35:00,49.98,50.08,49.94,50.03,654594.0,44.5512,44.6403,44.5155,44.5958,654594.0
2020-07-27 13:40:00,50.02,50.06,49.88,49.9,828308.0,44.5869,44.6225,44.4621,44.4799,828308.0
2020-07-27 13:45:00,49.9,49.94,49.84,49.91,664197.0,44.4799,44.5155,44.4264,44.4888,664197.0
2020-07-27 13:50:00,49.91,50.0,49.9,49.94,547626.0,44.4888,44.569,44.4799,44.5155,547626.0
2020-07-27 13:55:00,49.93,50.0,49.93,49.97,334920.0,44.5066,44.569,44.5066,44.5423,334920.0
2020-07-27 14:00:00,49.97,50.01,49.95,49.98,474887.0,44.5423,44.5779,44.5245,44.5512,474887.0
2020-07-27 14:05:00,49.98,50.07,49.97,50.03,537127.0,44.5512,44.6314,44.5423,44.5958,537127.0
2020-07-27 14:10:00,50.02,50.04,49.97,50.0,354024.0,44.5869,44.6047,44.5423,44.569,354024.0
2020-07-27 14:15:00,49.99,50.0,49.96,49.99,207283.0,44.5601,44.569,44.5334,44.5601,207283.0
2020-07-27 14:20:00,50.0,50.17,49.99,50.15,489381.0,44.569,44.7206,44.5601,44.7027,489381.0
2020-07-27 14:25:00,50.15,50.17,50.1,50.15,455019.0,44.7027,44.7206,44.6582,44.7027,455019.0
2020-07-27 14:30:00,50.16,50.16,50.11,50.11,329122.0,44.7116,44.7116,44.6671,44.6671,329122.0
2020-07-27 14:35:00,50.12,50.13,50.08,50.09,451441.0,44.676,44.6849,44.6403,44.6493,451441.0
2020-07-27 14:40:00,50.09,50.1,49.95,50.01,713080.0,44.6493,44.6582,44.5245,44.5779,713080.0
2020-07-27 14:45:00,50.01,50.02,49.9,49.93,813263.0,44.5779,44.5869,44.4799,44.5066,813263.0
2020-07-27 14:50:00,49.93,49.94,49.76,49.8,997493.0,44.5066,44.5155,44.3551,44.3908,997493.0
2020-07-27 14:55:00,49.8,49.85,49.76,49.84,562423.0,44.3908,44.4353,44.3551,44.4264,562423.0
2020-07-27 15:00:00,49.85,49.94,49.79,49.88,839747.0,44.4353,44.5155,44.3818,44.4621,839747.0
2020-07-27 15:05:00,49.88,49.9,49.8,49.83,471063.0,44.4621,44.4799,44.3908,44.4175,471063.0
2020-07-27 15:10:00,49.83,49.9,49.8,49.8,520068.0,44.4175,44.4799,44.3908,44.3908,520068.0
2020-07-27 15:15:00,49.81,49.84,49.72,49.77,927122.0,44.3997,44.4264,44.3194,44.364,927122.0
2020-07-27 15:20:00,49.77,49.81,49.74,49.75,390085.0,44.364,44.3997,44.3373,44.3462,390085.0
2020-07-27 15:25:00,49.76,49.8,49.72,49.74,651435.0,44.3551,44.3908,44.3194,44.3373,651435.0
2020-07-27 15:30:00,49.75,49.77,49.71,49.72,829858.0,44.3462,44.364,44.3105,44.3194,829858.0
2020-07-27 15:35:00,49.72,49.72,49.6,49.6,1035007.0,44.3194,44.3194,44.2125,44.2125,1035007.0
2020-07-27 15:40:00,49.61,49.68,49.52,49.55,1375063.0,44.2214,44.2838,44.1412,44.1679,1375063.0
2020-07-27 15:45:00,49.55,49.64,49.51,49.59,1245301.0,44.1679,44.2481,44.1323,44.2036,1245301.0
2020-07-27 15:50:00,49.59,49.63,49.46,49.57,23950125.0,44.2036,44.2392,44.0877,44.1857,23950125.0
2020-07-27 15:55:00,49.57,49.84,49.52,49.57,3570508.0,44.1857,44.4264,44.1412,44.1857,3570508.0
2020-07-28 09:30:00,49.48,50.0,49.17,49.72,3189591.0,44.1055,44.569,43.8292,44.3194,3189591.0
2020-07-28 09:35:00,49.72,49.97,49.66,49.89,1153017.0,44.3194,44.5423,44.266,44.471,1153017.0
2020-07-28 09:40:00,49.86,50.23,49.85,49.97,1695840.0,44.4442,44.774,44.4353,44.5423,1695840.0
2020-07-28 09:45:00,49.99,50.0,49.59,49.72,1198177.0,44.5601,44.569,44.2036,44.3194,1198177.0
2020-07-28 09:50:00,49.72,49.92,49.6,49.72,921341.0,44.3194,44.4977,44.2125,44.3194,921341.0
2020-07-28 09:55:00,49.72,49.73,49.48,49.55,1271889.0,44.3194,44.3284,44.1055,44.1679,1271889.0
2020-07-28 10:00:00,49.55,49.65,49.48,49.65,1094900.0,44.1679,44.257,44.1055,44.257,1094900.0
2020-07-28 10:05:00,49.65,49.95,49.56,49.94,959855.0,44.257,44.5245,44.1768,44.5155,959855.0
2020-07-28 10:10:00,49.94,50.04,49.84,49.93,1049213.0,44.5155,44.6047,44.4264,44.5066,1049213.0
2020-07-28 10:15:00,49.93,50.09,49.87,49.99,745967.0,44.5066,44.6493,44.4531,44.5601,745967.0
2020-07-28 10:20:00,49.98,50.04,49.72,49.76,702747.0,44.5512,44.6047,44.3194,44.3551,702747.0
2020-07-28 10:25:00,49.76,49.77,49.65,49.69,447187.0,44.3551,44.364,44.257,44.2927,447187.0
2020-07-28 10:30:00,49.7,49.76,49.55,49.57,705411.0,44.3016,44.3551,44.1679,44.1857,705411.0
2020-07-28 10:35:00,49.58,49.81,49.56,49.8,496672.0,44.1946,44.3997,44.1768,44.3908,496672.0
2020-07-28 10:40:00,49.8,49.88,49.73,49.75,454762.0,44.3908,44.4621,44.3284,44.3462,454762.0
2020-07-28 10:45:00,49.76,49.82,49.67,49.79,337520.0,44.3551,44.4086,44.2749,44.3818,337520.0
2020-07-28 10:50:00,49.78,49.82,49.64,49.68,374617.0,44.3729,44.4086,44.2481,44.2838,374617.0
2020-07-28 10:55:00,49.69,49.75,49.64,49.65,343073.0,44.2927,44.3462,44.2481,44.257,343073.0
2020-07-28 11:00:00,49.65,49.72,49.59,49.61,425643.0,44.257,44.3194,44.2036,44.2214,425643.0
2020-07-28 11:05:00,49.61,49.64,49.53,49.62,510644.0,44.2214,44.2481,44.1501,44.2303,510644.0
2020-07-28 11:10:00,49.62,49.93,49.6,49.91,582660.0,44.2303,44.5066,44.2125,44.4888,582660.0
2020-07-28 11:15:00,49.9,49.94,49.82,49.84,405229.0,44.4799,44.5155,44.4086,44.4264,405229.0
2020-07-28 11:20:00,49.83,49.99,49.81,49.97,477760.0,44.4175,44.5601,44.3997,44.5423,477760.0
2020-07-28 11:25:00,49.97,49.97,49.88,49.93,320973.0,44.5423,44.5423,44.4621,44.5066,320973.0
2020-07-28 11:30:00,49.92,49.98,49.9,49.92,377461.0,44.4977,44.5512,44.4799,44.4977,377461.0
2020-07-28 11:35:00,49.93,49.99,49.91,49.96,380806.0,44.5066,44.5601,44.4888,44.5334,380806.0
2020-07-28 11:40:00,49.96,50.08,49.95,50.01,578465.0,44.5334,44.6403,44.5245,44.5779,578465.0
2020-07-28 11:45:00,50.02,50.05,49.97,50.02,452921.0,44.5869,44.6136,44.5423,44.5869,452921.0
2020-07-28 11:50:00,50.02,50.04,49.94,50.02,523992.0,44.5869,44.6047,44.5155,44.5869,523992.0
2020-07-28 11:55:00,50.02,50.07,49.93,49.94,547425.0,44.5869,44.6314,44.5066,44.5155,547425.0
2020-07-28 12:00:00,49.93,49.96,49.85,49.92,404074.0,44.5066,44.5334,44.4353,44.4977,404074.0
2020-07-28 12:05:00,49.91,49.95,49.74,49.79,637308.0,44.4888,44.5245,44.3373,44.3818,637308.0
2020-07-28 12:10:00,49.79,49.81,49.67,49.73,529071.0,44.3818,44.3997,44.2749,44.3284,529071.0
2020-07-28 12:15:00,49.73,49.76,49.66,49.72,518275.0,44.3284,44.3551,44.266,44.3194,518275.0
2020-07-28 12:20:00,49.72,49.83,49.69,49.83,323257.0,44.3194,44.4175,44.2927,44.4175,323257.0
2020-07-28 12:25:00,49.83,49.85,49.7,49.71,278463.0,44.4175,44.4353,44.3016,44.3105,278463.0
2020-07-28 12:30:00,49.7,49.75,49.69,49.7,417308.0,44.3016,44.3462,44.2927,44.3016,417308.0
2020-07-28 12:35:00,49.7,49.72,49.66,49.66,413370.0,44.3016,44.3194,44.266,44.266,413370.0
2020-07-28 12:40:00,49.67,49.69,49.6,49.63,556035.0,44.2749,44.2927,44.2125,44.2392,556035.0
2020-07-28 12:45:00,49.64,49.64,49.55,49.57,644083.0,44.2481,44.2481,44.1679,44.1857,644083.0
2020-07-28 12:50:00,49.58,49.64,49.57,49.61,471977.0,44.1946,44.2481,44.1857,44.2214,471977.0
2020-07-28 12:55:00,49.61,49.62,49.55,49.62,365360.0,44.2214,44.2303,44.1679,44.2303,365360.0
2020-07-28 13:00:00,49.62,49.66,49.59,49.6,446066.0,44.2303,44.266,44.2036,44.2125,446066.0
2020-07-28 13:05:00,49.6,49.62,49.54,49.59,387893.0,44.2125,44.2303,44.159,44.2036,387893.0
2020-07-28 13:10:00,49.59,49.61,49.55,49.59,325423.0,44.2036,44.2214,44.1679,44.2036,325423.0
2020-07-28 13:15:00,49.58,49.61,49.57,49.61,231445.0,44.1946,44.2214,44.1857,44.2214,231445.0
2020-07-28 13:20:00,49.6,49.67,49.6,49.64,470009.0,44.2125,44.2749,44.2125,44.2481,470009.0
2020-07-28 13:25:00,49.64,49.68,49.6,49.68,261637.0,44.2481,44.2838,44.2125,44.2838,261637.0
2020-07-28 13:30:00,49.68,49.76,49.65,49.65,398318.0,44.2838,44.3551,44.257,44.257,398318.0
2020-07-28 13:35:00,49.66,49.7,49.64,49.7,333618.0,44.266,44.3016,44.2481,44.3016,333618.0
2020-07-28 13:40:00,49.69,49.7,49.65,49.67,145236.0,44.2927,44.3016,44.257,44.2749,145236.0
2020-07-28 13:45:00,49.66,49.72,49.65,49.66,278892.0,44.266,44.3194,44.257,44.266,278892.0
2020-07-28 13:50:00,49.66,49.7,49.62,49.64,274912.0,44.266,44.3016,44.2303,44.2481,274912.0
2020-07-28 13:55:00,49.64,49.66,49.55,49.56,497733.0,44.2481,44.266,44.1679,44.1768,497733.0
2020-07-28 14:00:00,49.57,49.67,49.56,49.61,426813.0,44.1857,44.2749,44.1768,44.2214,426813.0
2020-07-28 14:05:00,49.62,49.63,49.58,49.62,247712.0,44.2303,44.2392,44.1946,44.2303,247712.0
2020-07-28 14:10:00,49.62,49.63,49.55,49.57,350965.0,44.2303,44.2392,44.1679,44.1857,350965.0
2020-07-28 14:15:00,49.57,49.57,49.54,49.57,186010.0,44.1857,44.1857,44.159,44.1857,186010.0
2020-07-28 14:20:00,49.57,49.58,49.55,49.58,186863.0,44.1857,44.1946,44.1679,44.1946,186863.0
2020-07-28 14:25:00,49.58,49.58,49.52,49.53,259851.0,44.1946,44.1946,44.1412,44.1501,259851.0
2020-07-28 14:30:00,49.52,49.55,49.5,49.54,330521.0,44.1412,44.1679,44.1233,44.159,330521.0
2020-07-28 14:35:00,49.54,49.57,49.51,49.55,251596.0,44.159,44.1857,44.1323,44.1679,251596.0
2020-07-28 14:40:00,49.55,49.59,49.41,49.46,762896.0,44.1679,44.2036,44.0431,44.0877,762896.0
2020-07-28 14:45:00,49.46,49.54,49.44,49.51,337372.0,44.0877,44.159,44.0699,44.1323,337372.0
2020-07-28 14:50:00,49.51,49.58,49.49,49.57,320895.0,44.1323,44.1946,44.1144,44.1857,320895.0
2020-07-28 14:55:00,49.56,49.6,49.49,49.52,381432.0,44.1768,44.2125,44.1144,44.1412,381432.0
2020-07-28 15:00:00,49.52,49.52,49.36,49.4,584665.0,44.1412,44.1412,43.9985,44.0342,584665.0
2020-07-28 15:05:00,49.39,49.41,49.24,49.26,696633.0,44.0253,44.0431,43.8916,43.9094,696633.0
2020-07-28 15:10:00,49.27,49.33,49.15,49.19,980345.0,43.9183,43.9718,43.8114,43.847,980345.0
2020-07-28 15:15:00,49.19,49.2,49.16,49.19,707354.0,43.847,43.8559,43.8203,43.847,707354.0
2020-07-28 15:20:00,49.19,49.29,49.14,49.27,835921.0,43.847,43.9361,43.8024,43.9183,835921.0
2020-07-28 15:25:00,49.28,49.35,49.22,49.23,590447.0,43.9272,43.9896,43.8738,43.8827,590447.0
2020-07-28 15:30:00,49.22,49.31,49.2,49.22,442740.0,43.8738,43.954,43.8559,43.8738,442740.0
2020-07-28 15:35:00,49.22,49.29,49.21,49.26,522525.0,43.8738,43.9361,43.8648,43.9094,522525.0
2020-07-28 15:40:00,49.25,49.27,49.16,49.17,834758.0,43.9005,43.9183,43.8203,43.8292,834758.0
2020-07-28 15:45:00,49.18,49.31,49.17,49.26,800711.0,43.8381,43.954,43.8292,43.9094,800711.0
2020-07-28 15:50:00,49.26,49.38,49.19,49.28,1515069.0,43.9094,44.0164,43.847,43.9272,1515069.0
2020-07-28 15:55:00,49.29,49.32,49.2,49.24,1750464.0,43.9361,43.9629,43.8559,43.8916,1750464.0
2020-07-29 09:30:00,49.49,49.5,49.06,49.07,1572832.0,44.1144,44.1233,43.7311,43.74,1572832.0
2020-07-29 09:35:00,49.07,49.16,48.77,48.93,1716350.0,43.74,43.8203,43.4726,43.6153,1716350.0
2020-07-29 09:40:00,48.94,48.96,48.78,48.81,1076394.0,43.6242,43.642,43.4815,43.5083,1076394.0
2020-07-29 09:45:00,48.81,48.96,48.71,48.93,913750.0,43.5083,43.642,43.4191,43.6153,913750.0
2020-07-29 09:50:00,48.93,48.95,48.77,48.83,499608.0,43.6153,43.6331,43.4726,43.5261,499608.0
2020-07-29 09:55:00,48.82,48.88,48.71,48.72,661565.0,43.5172,43.5707,43.4191,43.4281,661565.0
2020-07-29 10:00:00,48.72,48.81,48.6,48.63,1014077.0,43.4281,43.5083,43.3211,43.3478,1014077.0
2020-07-29 10:05:00,48.63,48.83,48.6,48.82,903210.0,43.3478,43.5261,43.3211,43.5172,903210.0
2020-07-29 10:10:00,48.82,48.83,48.64,48.7,543742.0,43.5172,43.5261,43.3567,43.4102,543742.0
2020-07-29 10:15:00,48.69,48.7,48.52,48.54,908318.0,43.4013,43.4102,43.2498,43.2676,908318.0
2020-07-29 10:20:00,48.53,48.58,48.37,48.39,1013632.0,43.2587,43.3033,43.1161,43.1339,1013632.0
2020-07-29 10:25:00,48.39,48.45,48.33,48.36,928748.0,43.1339,43.1874,43.0804,43.1072,928748.0
2020-07-29 10:30:00,48.37,48.39,48.2,48.21,1025157.0,43.1161,43.1339,42.9645,42.9735,1025157.0
2020-07-29 10:35:00,48.22,48.28,48.0,48.04,2112375.0,42.9824,43.0359,42.7863,42.8219,2112375.0
2020-07-29 10:40:00,48.03,48.12,47.95,48.09,1472211.0,42.813,42.8932,42.7417,42.8665,1472211.0
2020-07-29 10:45:00,48.1,48.19,48.0,48.16,1278472.0,42.8754,42.9556,42.7863,42.9289,1278472.0
2020-07-29 10:50:00,48.16,48.23,48.05,48.11,793866.0,42.9289,42.9913,42.8308,42.8843,793866.0
2020-07-29 10:55:00,48.11,48.2,48.1,48.15,363487.0,42.8843,42.9645,42.8754,42.92,363487.0
2020-07-29 11:00:00,48.15,48.15,48.04,48.06,645122.0,42.92,42.92,42.8219,42.8397,645122.0
2020-07-29 11:05:00,48.06,48.17,48.01,48.02,610779.0,42.8397,42.9378,42.7952,42.8041,610779.0
2020-07-29 11:10:00,48.02,48.09,48.0,48.03,555048.0,42.8041,42.8665,42.7863,42.813,555048.0
2020-07-29 11:15:00,48.03,48.13,48.0,48.12,784170.0,42.813,42.9021,42.7863,42.8932,784170.0
2020-07-29 11:20:00,48.13,48.27,48.12,48.27,736981.0,42.9021,43.0269,42.8932,43.0269,736981.0
2020-07-29 11:25:00,48.27,48.3,48.2,48.27,555982.0,43.0269,43.0537,42.9645,43.0269,555982.0
2020-07-29 11:30:00,48.26,48.27,48.14,48.19,417988.0,43.018,43.0269,42.9111,42.9556,417988.0
2020-07-29 11:35:00,48.19,48.27,48.17,48.25,323985.0,42.9556,43.0269,42.9378,43.0091,323985.0
2020-07-29 11:40:00,48.25,48.36,48.22,48.32,500252.0,43.0091,43.1072,42.9824,43.0715,500252.0
2020-07-29 11:45:00,48.32,48.34,48.19,48.21,701955.0,43.0715,43.0893,42.9556,42.9735,701955.0
2020-07-29 11:50:00,48.21,48.21,48.06,48.08,731389.0,42.9735,42.9735,42.8397,42.8576,731389.0
2020-07-29 11:55:00,48.09,48.15,48.07,48.07,368112.0,42.8665,42.92,42.8487,42.8487,368112.0
2020-07-29 12:00:00,48.08,48.14,48.04,48.06,502386.0,42.8576,42.9111,42.8219,42.8397,502386.0
2020-07-29 12:05:00,48.05,48.11,48.02,48.03,647009.0,42.8308,42.8843,42.8041,42.813,647009.0
2020-07-29 12:10:00,48.03,48.18,48.02,48.13,477911.0,42.813,42.9467,42.8041,42.9021,477911.0
2020-07-29 12:15:00,48.13,48.15,48.09,48.14,378269.0,42.9021,42.92,42.8665,42.9111,378269.0
2020-07-29 12:20:00,48.15,48.18,48.12,48.18,360216.0,42.92,42.9467,42.8932,42.9467,360216.0
2020-07-29 12:25:00,48.18,48.23,48.13,48.18,409412.0,42.9467,42.9913,42.9021,42.9467,409412.0
2020-07-29 12:30:00,48.18,48.26,48.16,48.18,396518.0,42.9467,43.018,42.9289,42.9467,396518.0
2020-07-29 12:35:00,48.18,48.23,48.13,48.22,414024.0,42.9467,42.9913,42.9021,42.9824,414024.0
2020-07-29 12:40:00,48.22,48.25,48.13,48.15,400626.0,42.9824,43.0091,42.9021,42.92,400626.0
2020-07-29 12:45:00,48.16,48.16,48.11,48.11,278170.0,42.9289,42.9289,42.8843,42.8843,278170.0
2020-07-29 12:50:00,48.12,48.2,48.1,48.19,311995.0,42.8932,42.9645,42.8754,42.9556,311995.0
2020-07-29 12:55:00,48.18,48.19,48.13,48.15,243564.0,42.9467,42.9556,42.9021,42.92,243564.0
2020-07-29 13:00:00,48.15,48.19,48.09,48.11,355381.0,42.92,42.9556,42.8665,42.8843,355381.0
2020-07-29 13:05:00,48.11,48.15,48.1,48.14,244742.0,42.8843,42.92,42.8754,42.9111,244742.0
2020-07-29 13:10:00,48.14,48.19,48.12,48.15,288559.0,42.9111,42.9556,42.8932,42.92,288559.0
2020-07-29 13:15:00,48.15,48.16,48.12,48.14,313660.0,42.92,42.9289,42.8932,42.9111,313660.0
2020-07-29 13:20:00,48.13,48.2,48.13,48.16,200574.0,42.9021,42.9645,42.9021,42.9289,200574.0
2020-07-29 13:25:00,48.17,48.18,48.14,48.15,283964.0,42.9378,42.9467,42.9111,42.92,283964.0
2020-07-29 13:30:00,48.15,48.16,48.09,48.09,371173.0,42.92,42.9289,42.8665,42.8665,371173.0
2020-07-29 13:35:00,48.09,48.14,48.06,48.12,296489.0,42.8665,42.9111,42.8397,42.8932,296489.0
2020-07-29 13:40:00,48.11,48.16,48.1,48.11,195703.0,42.8843,42.9289,42.8754,42.8843,195703.0
2020-07-29 13:45:00,48.11,48.12,48.07,48.09,302611.0,42.8843,42.8932,42.8487,42.8665,302611.0
2020-07-29 13:50:00,48.09,48.1,48.02,48.04,347617.0,42.8665,42.8754,42.8041,42.8219,347617.0
2020-07-29 13:55:00,48.05,48.06,48.0,48.04,685671.0,42.8308,42.8397,42.7863,42.8219,685671.0
2020-07-29 14:00:00,48.04,48.17,48.0,48.02,618674.0,42.8219,42.9378,42.7863,42.8041,618674.0
2020-07-29 14:05:00,48.03,48.11,48.01,48.1,409422.0,42.813,42.8843,42.7952,42.8754,409422.0
2020-07-29 14:10:00,48.1,48.11,48.02,48.05,321949.0,42.8754,42.8843,42.8041,42.8308,321949.0
2020-07-29 14:15:00,48.05,48.09,48.02,48.04,244633.0,42.8308,42.8665,42.8041,42.8219,244633.0
2020-07-29 14:20:00,48.04,48.07,48.01,48.02,330039.0,42.8219,42.8487,42.7952,42.8041,330039.0
2020-07-29 14:25:00,48.02,48.04,47.98,48.01,499823.0,42.8041,42.8219,42.7684,42.7952,499823.0
2020-07-29 14:30:00,48.01,48.09,48.0,48.04,578252.0,42.7952,42.8665,42.7863,42.8219,578252.0
2020-07-29 14:35:00,48.05,48.07,48.0,48.05,368033.0,42.8308,42.8487,42.7863,42.8308,368033.0
2020-07-29 14:40:00,48.05,48.07,48.0,48.01,665802.0,42.8308,42.8487,42.7863,42.7952,665802.0
2020-07-29 14:45:00,48.01,48.09,47.98,48.08,518996.0,42.7952,42.8665,42.7684,42.8576,518996.0
2020-07-29 14:50:00,48.07,48.13,48.04,48.1,460913.0,42.8487,42.9021,42.8219,42.8754,460913.0
2020-07-29 14:55:00,48.1,48.1,47.98,48.01,638917.0,42.8754,42.8754,42.7684,42.7952,638917.0
2020-07-29 15:00:00,48.01,48.04,47.93,47.94,819141.0,42.7952,42.8219,42.7239,42.7328,819141.0
2020-07-29 15:05:00,47.94,48.05,47.9,48.05,854262.0,42.7328,42.8308,42.6971,42.8308,854262.0
2020-07-29 15:10:00,48.05,48.12,48.02,48.03,592088.0,42.8308,42.8932,42.8041,42.813,592088.0
2020-07-29 15:15:00,48.04,48.08,47.98,48.05,594613.0,42.8219,42.8576,42.7684,42.8308,594613.0
2020-07-29 15:20:00,48.05,48.15,48.05,48.1,718513.0,42.8308,42.92,42.8308,42.8754,718513.0
2020-07-29 15:25:00,48.11,48.12,48.01,48.07,483148.0,42.8843,42.8932,42.7952,42.8487,483148.0
2020-07-29 15:30:00,48.07,48.18,48.05,48.11,606815.0,42.8487,42.9467,42.8308,42.8843,606815.0
2020-07-29 15:35:00,48.12,48.14,48.07,48.14,573657.0,42.8932,42.9111,42.8487,42.9111,573657.0
2020-07-29 15:40:00,48.14,48.18,48.05,48.07,726558.0,42.9111,42.9467,42.8308,42.8487,726558.0
2020-07-29 15:45:00,48.06,48.09,48.0,48.02,1066839.0,42.8397,42.8665,42.7863,42.8041,1066839.0
2020-07-29 15:50:00,48.02,48.08,47.99,48.0,1573569.0,42.8041,42.8576,42.7774,42.7863,1573569.0
2020-07-29 15:55:00,48.01,48.12,47.96,48.08,2616546.0,42.7952,42.8932,42.7506,42.8576,2616546.0
2020-07-30 09:30:00,47.85,47.88,47.59,47.77,1857762.0,42.6526,42.6793,42.4208,42.5812,1857762.0
2020-07-30 09:35:00,47.77,48.16,47.74,48.16,895004.0,42.5812,42.9289,42.5545,42.9289,895004.0
2020-07-30 09:40:00,48.15,48.32,48.06,48.31,948830.0,42.92,43.0715,42.8397,43.0626,948830.0
2020-07-30 09:45:00,48.3,48.5,48.25,48.37,1053717.0,43.0537,43.232,43.0091,43.1161,1053717.0
2020-07-30 09:50:00,48.37,48.37,48.05,48.05,806083.0,43.1161,43.1161,42.8308,42.8308,806083.0
2020-07-30 09:55:00,48.05,48.11,47.81,47.84,776054.0,42.8308,42.8843,42.6169,42.6436,776054.0
2020-07-30 10:00:00,47.85,48.03,47.76,47.93,621017.0,42.6526,42.813,42.5723,42.7239,621017.0
2020-07-30 10:05:00,47.92,47.99,47.8,47.97,419518.0,42.715,42.7774,42.608,42.7595,419518.0
2020-07-30 10:10:00,47.97,48.1,47.94,48.07,516372.0,42.7595,42.8754,42.7328,42.8487,516372.0
2020-07-30 10:15:00,48.07,48.15,47.99,48.01,617667.0,42.8487,42.92,42.7774,42.7952,617667.0
2020-07-30 10:20:00,48.01,48.05,47.88,48.01,548585.0,42.7952,42.8308,42.6793,42.7952,548585.0
2020-07-30 10:25:00,48.02,48.03,47.89,47.95,475648.0,42.8041,42.813,42.6882,42.7417,475648.0
2020-07-30 10:30:00,47.94,47.99,47.76,47.97,644112.0,42.7328,42.7774,42.5723,42.7595,644112.0
2020-07-30 10:35:00,47.97,47.98,47.8,47.96,506428.0,42.7595,42.7684,42.608,42.7506,506428.0
2020-07-30 10:40:00,47.95,47.96,47.77,47.78,371700.0,42.7417,42.7506,42.5812,42.5902,371700.0
2020-07-30 10:45:00,47.79,47.82,47.69,47.72,596256.0,42.5991,42.6258,42.5099,42.5367,596256.0
2020-07-30 10:50:00,47.72,47.77,47.64,47.77,559914.0,42.5367,42.5812,42.4654,42.5812,559914.0
2020-07-30 10:55:00,47.77,47.85,47.7,47.73,528507.0,42.5812,42.6526,42.5189,42.5456,528507.0
2020-07-30 11:00:00,47.74,47.81,47.68,47.76,608374.0,42.5545,42.6169,42.501,42.5723,608374.0
2020-07-30 11:05:00,47.75,47.77,47.71,47.74,264575.0,42.5634,42.5812,42.5278,42.5545,264575.0
2020-07-30 11:10:00,47.73,47.8,47.68,47.69,487460.0,42.5456,42.608,42.501,42.5099,487460.0
2020-07-30 11:15:00,47.69,47.79,47.65,47.78,643165.0,42.5099,42.5991,42.4743,42.5902,643165.0
2020-07-30 11:20:00,47.77,47.88,47.77,47.84,583289.0,42.5812,42.6793,42.5812,42.6436,583289.0
2020-07-30 11:25:00,47.84,47.9,47.74,47.79,398958.0,42.6436,42.6971,42.5545,42.5991,398958.0
2020-07-30 11:30:00,47.78,47.79,47.69,47.73,340817.0,42.5902,42.5991,42.5099,42.5456,340817.0
2020-07-30 11:35:00,47.73,47.8,47.68,47.76,386907.0,42.5456,42.608,42.501,42.5723,386907.0
2020-07-30 11:40:00,47.75,47.87,47.73,47.83,306852.0,42.5634,42.6704,42.5456,42.6347,306852.0
2020-07-30 11:45:00,47.83,47.86,47.67,47.7,412104.0,42.6347,42.6615,42.4921,42.5189,412104.0
2020-07-30 11:50:00,47.7,47.75,47.67,47.7,475272.0,42.5189,42.5634,42.4921,42.5189,475272.0
2020-07-30 11:55:00,47.7,47.74,47.66,47.67,416104.0,42.5189,42.5545,42.4832,42.4921,416104.0
2020-07-30 12:00:00,47.67,47.75,47.67,47.73,337696.0,42.4921,42.5634,42.4921,42.5456,337696.0
2020-07-30 12:05:00,47.73,47.79,47.71,47.76,221778.0,42.5456,42.5991,42.5278,42.5723,221778.0
2020-07-30 12:10:00,47.76,47.76,47.68,47.71,334649.0,42.5723,42.5723,42.501,42.5278,334649.0
2020-07-30 12:15:00,47.71,47.84,47.7,47.82,462116.0,42.5278,42.6436,42.5189,42.6258,462116.0
2020-07-30 12:20:00,47.82,47.88,47.8,47.81,316390.0,42.6258,42.6793,42.608,42.6169,316390.0
2020-07-30 12:25:00,47.82,47.83,47.71,47.74,257559.0,42.6258,42.6347,42.5278,42.5545,257559.0
2020-07-30 12:30:00,47.74,47.77,47.72,47.73,198579.0,42.5545,42.5812,42.5367,42.5456,198579.0
2020-07-30 12:35:00,47.74,47.75,47.7,47.73,140050.0,42.5545,42.5634,42.5189,42.5456,140050.0
2020-07-30 12:40:00,47.74,47.78,47.72,47.78,135351.0,42.5545,42.5902,42.5367,42.5902,135351.0
2020-07-30 12:45:00,47.78,47.78,47.72,47.75,145153.0,42.5902,42.5902,42.5367,42.5634,145153.0
2020-07-30 12:50:00,47.75,47.78,47.73,47.77,155949.0,42.5634,42.5902,42.5456,42.5812,155949.0
2020-07-30 12:55:00,47.77,47.82,47.75,47.82,237012.0,42.5812,42.6258,42.5634,42.6258,237012.0
2020-07-30 13:00:00,47.82,47.9,47.8,47.9,341340.0,42.6258,42.6971,42.608,42.6971,341340.0
2020-07-30 13:05:00,47.9,47.98,47.81,47.83,353202.0,42.6971,42.7684,42.6169,42.6347,353202.0
2020-07-30 13:10:00,47.82,47.95,47.77,47.93,386049.0,42.6258,42.7417,42.5812,42.7239,386049.0
2020-07-30 13:15:00,47.94,47.97,47.9,47.9,234713.0,42.7328,42.7595,42.6971,42.6971,234713.0
2020-07-30 13:20:00,47.9,47.92,47.8,47.8,257324.0,42.6971,42.715,42.608,42.608,257324.0
2020-07-30 13:25:00,47.81,47.82,47.72,47.72,356763.0,42.6169,42.6258,42.5367,42.5367,356763.0
2020-07-30 13:30:00,47.73,47.75,47.67,47.7,377726.0,42.5456,42.5634,42.4921,42.5189,377726.0
2020-07-30 13:35:00,47.7,47.75,47.69,47.73,282847.0,42.5189,42.5634,42.5099,42.5456,282847.0
2020-07-30 13:40:00,47.73,47.79,47.72,47.79,186110.0,42.5456,42.5991,42.5367,42.5991,186110.0
2020-07-30 13:45:00,47.79,47.8,47.75,47.77,167071.0,42.5991,42.608,42.5634,42.5812,167071.0
2020-07-30 13:50:00,47.77,47.88,47.76,47.85,300525.0,42.5812,42.6793,42.5723,42.6526,300525.0
2020-07-30 13:55:00,47.85,47.94,47.83,47.93,262792.0,42.6526,42.7328,42.6347,42.7239,262792.0
2020-07-30 14:00:00,47.93,47.94,47.83,47.86,284419.0,42.7239,42.7328,42.6347,42.6615,284419.0
2020-07-30 14:05:00,47.86,47.95,47.83,47.91,308367.0,42.6615,42.7417,42.6347,42.706,308367.0
2020-07-30 14:10:00,47.91,47.92,47.85,47.88,195570.0,42.706,42.715,42.6526,42.6793,195570.0
2020-07-30 14:15:00,47.89,47.94,47.88,47.88,237904.0,42.6882,42.7328,42.6793,42.6793,237904.0
2020-07-30 14:20:00,47.89,47.9,47.83,47.88,325498.0,42.6882,42.6971,42.6347,42.6793,325498.0
2020-07-30 14:25:00,47.88,47.88,47.82,47.83,297872.0,42.6793,42.6793,42.6258,42.6347,297872.0
2020-07-30 14:30:00,47.83,47.94,47.83,47.93,199302.0,42.6347,42.7328,42.6347,42.7239,199302.0
2020-07-30 14:35:00,47.94,47.98,47.92,47.97,351802.0,42.7328,42.7684,42.715,42.7595,351802.0
2020-07-30 14:40:00,47.97,48.06,47.96,48.02,376060.0,42.7595,42.8397,42.7506,42.8041,376060.0
2020-07-30 14:45:00,48.02,48.09,48.0,48.05,242596.0,42.8041,42.8665,42.7863,42.8308,242596.0
2020-07-30 14:50:00,48.05,48.07,47.99,48.01,247847.0,42.8308,42.8487,42.7774,42.7952,247847.0
2020-07-30 14:55:00,48.02,48.06,48.0,48.04,211512.0,42.8041,42.8397,42.7863,42.8219,211512.0
2020-07-30 15:00:00,48.04,48.08,47.99,48.02,284906.0,42.8219,42.8576,42.7774,42.8041,284906.0
2020-07-30 15:05:00,48.01,48.01,47.88,47.9,345454.0,42.7952,42.7952,42.6793,42.6971,345454.0
2020-07-30 15:10:00,47.9,48.01,47.84,48.0,416972.0,42.6971,42.7952,42.6436,42.7863,416972.0
2020-07-30 15:15:00,48.0,48.05,47.95,48.04,313757.0,42.7863,42.8308,42.7417,42.8219,313757.0
2020-07-30 15:20:00,48.04,48.06,47.99,48.02,258371.0,42.8219,42.8397,42.7774,42.8041,258371.0
2020-07-30 15:25:00,48.02,48.05,47.99,48.04,311393.0,42.8041,42.8308,42.7774,42.8219,311393.0
2020-07-30 15:30:00,48.04,48.07,47.98,48.01,435435.0,42.8219,42.8487,42.7684,42.7952,435435.0
2020-07-30 15:35:00,48.01,48.06,47.99,48.0,336543.0,42.7952,42.8397,42.7774,42.7863,336543.0
2020-07-30 15:40:00,48.0,48.03,47.96,47.98,331399.0,42.7863,42.813,42.7506,42.7684,331399.0
2020-07-30 15:45:00,47.98,48.0,47.88,47.89,473716.0,42.7684,42.7863,42.6793,42.6882,473716.0
2020-07-30 15:50:00,47.89,48.01,47.89,47.93,1112118.0,42.6882,42.7952,42.6882,42.7239,1112118.0
2020-07-30 15:55:00,47.93,48.01,47.91,48.0,1403597.0,42.7239,42.7952,42.706,42.7863,1403597.0
2020-07-31 09:30:00,48.13,48.2,47.82,48.02,1613809.0,42.9021,42.9645,42.6258,42.8041,1613809.0
2020-07-31 09:35:00,48.02,48.33,47.88,48.15,868778.0,42.8041,43.0804,42.6793,42.92,868778.0
2020-07-31 09:40:00,48.16,48.31,48.1,48.23,635174.0,42.9289,43.0626,42.8754,42.9913,635174.0
2020-07-31 09:45:00,48.23,48.24,48.05,48.08,590251.0,42.9913,43.0002,42.8308,42.8576,590251.0
2020-07-31 09:50:00,48.09,48.12,47.99,48.07,604794.0,42.8665,42.8932,42.7774,42.8487,604794.0
2020-07-31 09:55:00,48.07,48.17,47.96,48.15,504824.0,42.8487,42.9378,42.7506,42.92,504824.0
2020-07-31 10:00:00,48.16,48.17,48.03,48.12,591379.0,42.9289,42.9378,42.813,42.8932,591379.0
2020-07-31 10:05:00,48.12,48.13,47.91,48.04,719768.0,42.8932,42.9021,42.706,42.8219,719768.0
2020-07-31 10:10:00,48.04,48.04,47.91,47.93,579654.0,42.8219,42.8219,42.706,42.7239,579654.0
2020-07-31 10:15:00,47.94,47.95,47.7,47.71,602848.0,42.7328,42.7417,42.5189,42.5278,602848.0
2020-07-31 10:20:00,47.72,47.72,47.66,47.66,555776.0,42.5367,42.5367,42.4832,42.4832,555776.0
2020-07-31 10:25:00,47.67,47.67,47.41,47.41,1051085.0,42.4921,42.4921,42.2604,42.2604,1051085.0
2020-07-31 10:30:00,47.41,47.49,47.34,47.38,715335.0,42.2604,42.3317,42.198,42.2336,715335.0
2020-07-31 10:35:00,47.37,47.57,47.35,47.55,578517.0,42.2247,42.403,42.2069,42.3851,578517.0
2020-07-31 10:40:00,47.54,47.63,47.47,47.62,303700.0,42.3762,42.4565,42.3138,42.4475,303700.0
2020-07-31 10:45:00,47.62,47.63,47.48,47.59,385617.0,42.4475,42.4565,42.3227,42.4208,385617.0
2020-07-31 10:50:00,47.6,47.63,47.48,47.51,244561.0,42.4297,42.4565,42.3227,42.3495,244561.0
2020-07-31 10:55:00,47.52,47.64,47.5,47.63,258418.0,42.3584,42.4654,42.3406,42.4565,258418.0
2020-07-31 11:00:00,47.62,47.68,47.59,47.63,218369.0,42.4475,42.501,42.4208,42.4565,218369.0
2020-07-31 11:05:00,47.64,47.68,47.61,47.63,180566.0,42.4654,42.501,42.4386,42.4565,180566.0
2020-07-31 11:10:00,47.63,47.71,47.6,47.64,243471.0,42.4565,42.5278,42.4297,42.4654,243471.0
2020-07-31 11:15:00,47.63,47.72,47.61,47.68,256811.0,42.4565,42.5367,42.4386,42.501,256811.0
2020-07-31 11:20:00,47.68,47.73,47.65,47.69,371867.0,42.501,42.5456,42.4743,42.5099,371867.0
2020-07-31 11:25:00,47.7,47.71,47.6,47.62,439410.0,42.5189,42.5278,42.4297,42.4475,439410.0
2020-07-31 11:30:00,47.62,47.65,47.54,47.56,225694.0,42.4475,42.4743,42.3762,42.3941,225694.0
2020-07-31 11:35:00,47.56,47.74,47.53,47.73,265409.0,42.3941,42.5545,42.3673,42.5456,265409.0
2020-07-31 11:40:00,47.73,47.74,47.59,47.59,240851.0,42.5456,42.5545,42.4208,42.4208,240851.0
2020-07-31 11:45:00,47.58,47.64,47.57,47.61,210970.0,42.4119,42.4654,42.403,42.4386,210970.0
2020-07-31 11:50:00,47.61,47.64,47.54,47.55,293374.0,42.4386,42.4654,42.3762,42.3851,293374.0
2020-07-31 11:55:00,47.55,47.58,47.45,47.49,334434.0,42.3851,42.4119,42.296,42.3317,334434.0
2020-07-31 12:00:00,47.5,47.52,47.37,47.43,308666.0,42.3406,42.3584,42.2247,42.2782,308666.0
2020-07-31 12:05:00,47.44,47.46,47.35,47.38,340452.0,42.2871,42.3049,42.2069,42.2336,340452.0
2020-07-31 12:10:00,47.38,47.42,47.35,47.4,271233.0,42.2336,42.2693,42.2069,42.2514,271233.0
2020-07-31 12:15:00,47.41,47.45,47.23,47.27,650869.0,42.2604,42.296,42.0999,42.1356,650869.0
2020-07-31 12:20:00,47.26,47.32,47.22,47.26,318449.0,42.1266,42.1801,42.091,42.1266,318449.0
2020-07-31 12:25:00,47.25,47.31,47.23,47.3,301987.0,42.1177,42.1712,42.0999,42.1623,301987.0
2020-07-31 12:30:00,47.3,47.31,47.17,47.18,483412.0,42.1623,42.1712,42.0464,42.0553,483412.0
2020-07-31 12:35:00,47.18,47.18,47.02,47.08,736468.0,42.0553,42.0553,41.9127,41.9662,736468.0
2020-07-31 12:40:00,47.08,47.2,47.06,47.14,357779.0,41.9662,42.0732,41.9484,42.0197,357779.0
2020-07-31 12:45:00,47.14,47.16,47.08,47.1,235973.0,42.0197,42.0375,41.9662,41.984,235973.0
2020-07-31 12:50:00,47.1,47.16,47.07,47.11,370443.0,41.984,42.0375,41.9573,41.9929,370443.0
2020-07-31 12:55:00,47.12,47.21,47.08,47.21,324782.0,42.0019,42.0821,41.9662,42.0821,324782.0
2020-07-31 13:00:00,47.2,47.28,47.17,47.25,341540.0,42.0732,42.1445,42.0464,42.1177,341540.0
2020-07-31 13:05:00,47.25,47.28,47.22,47.27,226501.0,42.1177,42.1445,42.091,42.1356,226501.0
2020-07-31 13:10:00,47.27,47.32,47.23,47.25,315402.0,42.1356,42.1801,42.0999,42.1177,315402.0
2020-07-31 13:15:00,47.26,47.28,47.14,47.17,258567.0,42.1266,42.1445,42.0197,42.0464,258567.0
2020-07-31 13:20:00,47.17,47.21,47.13,47.19,257501.0,42.0464,42.0821,42.0108,42.0642,257501.0
2020-07-31 13:25:00,47.19,47.27,47.18,47.23,312979.0,42.0642,42.1356,42.0553,42.0999,312979.0
2020-07-31 13:30:00,47.23,47.24,47.12,47.13,231387.0,42.0999,42.1088,42.0019,42.0108,231387.0
2020-07-31 13:35:00,47.13,47.15,47.06,47.09,283746.0,42.0108,42.0286,41.9484,41.9751,283746.0
2020-07-31 13:40:00,47.09,47.15,47.08,47.13,379134.0,41.9751,42.0286,41.9662,42.0108,379134.0
2020-07-31 13:45:00,47.13,47.13,47.08,47.12,316022.0,42.0108,42.0108,41.9662,42.0019,316022.0
2020-07-31 13:50:00,47.12,47.12,47.05,47.08,326516.0,42.0019,42.0019,41.9395,41.9662,326516.0
2020-07-31 13:55:00,47.08,47.1,47.04,47.06,228693.0,41.9662,41.984,41.9305,41.9484,228693.0
2020-07-31 14:00:00,47.05,47.16,47.05,47.16,287146.0,41.9395,42.0375,41.9395,42.0375,287146.0
2020-07-31 14:05:00,47.16,47.16,46.98,47.02,504010.0,42.0375,42.0375,41.8771,41.9127,504010.0
2020-07-31 14:10:00,47.01,47.08,47.01,47.05,436659.0,41.9038,41.9662,41.9038,41.9395,436659.0
2020-07-31 14:15:00,47.05,47.12,47.04,47.07,299906.0,41.9395,42.0019,41.9305,41.9573,299906.0
2020-07-31 14:20:00,47.08,47.12,47.04,47.04,239668.0,41.9662,42.0019,41.9305,41.9305,239668.0
2020-07-31 14:25:00,47.05,47.1,47.02,47.09,306166.0,41.9395,41.984,41.9127,41.9751,306166.0
2020-07-31 14:30:00,47.09,47.13,47.07,47.13,272158.0,41.9751,42.0108,41.9573,42.0108,272158.0
2020-07-31 14:35:00,47.13,47.18,47.1,47.15,411069.0,42.0108,42.0553,41.984,42.0286,411069.0
2020-07-31 14:40:00,47.15,47.22,47.12,47.21,261475.0,42.0286,42.091,42.0019,42.0821,261475.0
2020-07-31 14:45:00,47.21,47.24,47.13,47.14,242978.0,42.0821,42.1088,42.0108,42.0197,242978.0
2020-07-31 14:50:00,47.13,47.27,47.12,47.24,482804.0,42.0108,42.1356,42.0019,42.1088,482804.0
2020-07-31 14:55:00,47.24,47.3,47.23,47.29,303447.0,42.1088,42.1623,42.0999,42.1534,303447.0
2020-07-31 15:00:00,47.29,47.41,47.25,47.39,492929.0,42.1534,42.2604,42.1177,42.2425,492929.0
2020-07-31 15:05:00,47.38,47.44,47.27,47.32,381022.0,42.2336,42.2871,42.1356,42.1801,381022.0
2020-07-31 15:10:00,47.31,47.35,47.23,47.32,402429.0,42.1712,42.2069,42.0999,42.1801,402429.0
2020-07-31 15:15:00,47.33,47.37,47.24,47.3,285173.0,42.189,42.2247,42.1088,42.1623,285173.0
2020-07-31 15:20:00,47.3,47.4,47.3,47.38,348963.0,42.1623,42.2514,42.1623,42.2336,348963.0
2020-07-31 15:25:00,47.37,47.43,47.35,47.36,540696.0,42.2247,42.2782,42.2069,42.2158,540696.0
2020-07-31 15:30:00,47.37,47.42,47.33,47.34,452598.0,42.2247,42.2693,42.189,42.198,452598.0
2020-07-31 15:35:00,47.35,47.4,47.33,47.38,341765.0,42.2069,42.2514,42.189,42.2336,341765.0
2020-07-31 15:40:00,47.38,47.44,47.37,47.4,386643.0,42.2336,42.2871,42.2247,42.2514,386643.0
2020-07-31 15:45:00,47.4,47.5,47.39,47.5,628732.0,42.2514,42.3406,42.2425,42.3406,628732.0
2020-07-31 15:50:00,47.5,47.8,47.45,47.61,1757140.0,42.3406,42.608,42.296,42.4386,1757140.0
2020-07-31 15:55:00,47.61,47.75,47.57,47.74,2002679.0,42.4386,42.5634,42.403,42.5545,2002679.0
2020-08-03 09:30:00,48.31,48.49,47.98,48.2,1832401.0,43.0626,43.223,42.7684,42.9645,1832401.0
2020-08-03 09:35:00,48.2,48.32,48.17,48.23,642520.0,42.9645,43.0715,42.9378,42.9913,642520.0
2020-08-03 09:40:00,48.23,48.24,47.97,48.05,606726.0,42.9913,43.0002,42.7595,42.8308,606726.0
2020-08-03 09:45:00,48.05,48.14,48.02,48.04,593966.0,42.8308,42.9111,42.8041,42.8219,593966.0
2020-08-03 09:50:00,48.04,48.13,47.91,47.93,581780.0,42.8219,42.9021,42.706,42.7239,581780.0
2020-08-03 09:55:00,47.94,47.97,47.88,47.9,374270.0,42.7328,42.7595,42.6793,42.6971,374270.0
2020-08-03 10:00:00,47.9,47.93,47.78,47.84,756289.0,42.6971,42.7239,42.5902,42.6436,756289.0
2020-08-03 10:05:00,47.85,47.87,47.74,47.87,489189.0,42.6526,42.6704,42.5545,42.6704,489189.0
2020-08-03 10:10:00,47.88,47.93,47.83,47.85,495039.0,42.6793,42.7239,42.6347,42.6526,495039.0
2020-08-03 10:15:00,47.85,48.0,47.8,47.99,413629.0,42.6526,42.7863,42.608,42.7774,413629.0
2020-08-03 10:20:00,47.99,48.02,47.89,48.01,447896.0,42.7774,42.8041,42.6882,42.7952,447896.0
2020-08-03 10:25:00,48.0,48.02,47.86,47.88,345856.0,42.7863,42.8041,42.6615,42.6793,345856.0
2020-08-03 10:30:00,47.88,47.93,47.87,47.93,279469.0,42.6793,42.7239,42.6704,42.7239,279469.0
2020-08-03 10:35:00,47.94,48.03,47.93,48.02,297298.0,42.7328,42.813,42.7239,42.8041,297298.0
2020-08-03 10:40:00,48.02,48.14,48.01,48.13,349757.0,42.8041,42.9111,42.7952,42.9021,349757.0
2020-08-03 10:45:00,48.13,48.16,48.05,48.12,321379.0,42.9021,42.9289,42.8308,42.8932,321379.0
2020-08-03 10:50:00,48.11,48.15,48.04,48.1,282831.0,42.8843,42.92,42.8219,42.8754,282831.0
2020-08-03 10:55:00,48.1,48.2,48.08,48.19,443127.0,42.8754,42.9645,42.8576,42.9556,443127.0
2020-08-03 11:00:00,48.19,48.2,48.11,48.12,307267.0,42.9556,42.9645,42.8843,42.8932,307267.0
2020-08-03 11:05:00,48.12,48.17,48.11,48.16,237410.0,42.8932,42.9378,42.8843,42.9289,237410.0
2020-08-03 11:10:00,48.17,48.21,48.15,48.18,248004.0,42.9378,42.9735,42.92,42.9467,248004.0
2020-08-03 11:15:00,48.18,48.32,48.18,48.3,365534.0,42.9467,43.0715,42.9467,43.0537,365534.0
2020-08-03 11:20:00,48.3,48.35,48.27,48.31,355880.0,43.0537,43.0982,43.0269,43.0626,355880.0
2020-08-03 11:25:00,48.3,48.31,48.24,48.26,291684.0,43.0537,43.0626,43.0002,43.018,291684.0
2020-08-03 11:30:00,48.26,48.27,48.22,48.24,279463.0,43.018,43.0269,42.9824,43.0002,279463.0
2020-08-03 11:35:00,48.25,48.37,48.23,48.36,260443.0,43.0091,43.1161,42.9913,43.1072,260443.0
2020-08-03 11:40:00,48.36,48.49,48.36,48.48,425805.0,43.1072,43.223,43.1072,43.2141,425805.0
2020-08-03 11:45:00,48.49,48.54,48.39,48.41,513932.0,43.223,43.2676,43.1339,43.1517,513932.0
2020-08-03 11:50:00,48.4,48.43,48.39,48.41,220205.0,43.1428,43.1696,43.1339,43.1517,220205.0
2020-08-03 11:55:00,48.41,48.44,48.4,48.41,212257.0,43.1517,43.1785,43.1428,43.1517,212257.0
2020-08-03 12:00:00,48.41,48.41,48.33,48.34,256049.0,43.1517,43.1517,43.0804,43.0893,256049.0
2020-08-03 12:05:00,48.34,48.4,48.32,48.4,172646.0,43.0893,43.1428,43.0715,43.1428,172646.0
2020-08-03 12:10:00,48.4,48.4,48.33,48.39,231090.0,43.1428,43.1428,43.0804,43.1339,231090.0
2020-08-03 12:15:00,48.39,48.41,48.33,48.34,179967.0,43.1339,43.1517,43.0804,43.0893,179967.0
2020-08-03 12:20:00,48.35,48.38,48.33,48.36,175329.0,43.0982,43.125,43.0804,43.1072,175329.0
2020-08-03 12:25:00,48.36,48.4,48.34,48.38,157522.0,43.1072,43.1428,43.0893,43.125,157522.0
2020-08-03 12:30:00,48.38,48.47,48.38,48.46,178026.0,43.125,43.2052,43.125,43.1963,178026.0
2020-08-03 12:35:00,48.46,48.52,48.45,48.48,282813.0,43.1963,43.2498,43.1874,43.2141,282813.0
2020-08-03 12:40:00,48.48,48.55,48.45,48.54,255091.0,43.2141,43.2765,43.1874,43.2676,255091.0
2020-08-03 12:45:00,48.53,48.58,48.52,48.57,156785.0,43.2587,43.3033,43.2498,43.2944,156785.0
2020-08-03 12:50:00,48.57,48.6,48.51,48.55,294474.0,43.2944,43.3211,43.2409,43.2765,294474.0
2020-08-03 12:55:00,48.55,48.6,48.54,48.59,176815.0,43.2765,43.3211,43.2676,43.3122,176815.0
2020-08-03 13:00:00,48.58,48.63,48.57,48.6,260989.0,43.3033,43.3478,43.2944,43.3211,260989.0
2020-08-03 13:05:00,48.59,48.61,48.54,48.56,171038.0,43.3122,43.33,43.2676,43.2854,171038.0
2020-08-03 13:10:00,48.55,48.57,48.53,48.53,185219.0,43.2765,43.2944,43.2587,43.2587,185219.0
2020-08-03 13:15:00,48.54,48.54,48.48,48.51,228307.0,43.2676,43.2676,43.2141,43.2409,228307.0
2020-08-03 13:20:00,48.51,48.6,48.49,48.6,216671.0,43.2409,43.3211,43.223,43.3211,216671.0
2020-08-03 13:25:00,48.59,48.62,48.54,48.55,160948.0,43.3122,43.3389,43.2676,43.2765,160948.0
2020-08-03 13:30:00,48.55,48.56,48.51,48.52,109967.0,43.2765,43.2854,43.2409,43.2498,109967.0
2020-08-03 13:35:00,48.53,48.54,48.43,48.45,224577.0,43.2587,43.2676,43.1696,43.1874,224577.0
2020-08-03 13:40:00,48.45,48.46,48.36,48.37,167970.0,43.1874,43.1963,43.1072,43.1161,167970.0
2020-08-03 13:45:00,48.37,48.4,48.36,48.37,130928.0,43.1161,43.1428,43.1072,43.1161,130928.0
2020-08-03 13:50:00,48.37,48.38,48.32,48.33,158416.0,43.1161,43.125,43.0715,43.0804,158416.0
2020-08-03 13:55:00,48.32,48.36,48.27,48.36,184367.0,43.0715,43.1072,43.0269,43.1072,184367.0
2020-08-03 14:00:00,48.36,48.37,48.31,48.32,211433.0,43.1072,43.1161,43.0626,43.0715,211433.0
2020-08-03 14:05:00,48.32,48.32,48.25,48.3,194126.0,43.0715,43.0715,43.0091,43.0537,194126.0
2020-08-03 14:10:00,48.3,48.4,48.29,48.38,194387.0,43.0537,43.1428,43.0448,43.125,194387.0
2020-08-03 14:15:00,48.39,48.4,48.36,48.38,177434.0,43.1339,43.1428,43.1072,43.125,177434.0
2020-08-03 14:20:00,48.38,48.43,48.37,48.41,151749.0,43.125,43.1696,43.1161,43.1517,151749.0
2020-08-03 14:25:00,48.41,48.42,48.36,48.38,118624.0,43.1517,43.1606,43.1072,43.125,118624.0
2020-08-03 14:30:00,48.37,48.43,48.37,48.39,165314.0,43.1161,43.1696,43.1161,43.1339,165314.0
2020-08-03 14:35:00,48.39,48.39,48.35,48.37,171916.0,43.1339,43.1339,43.0982,43.1161,171916.0
2020-08-03 14:40:00,48.37,48.38,48.35,48.38,117097.0,43.1161,43.125,43.0982,43.125,117097.0
2020-08-03 14:45:00,48.38,48.38,48.34,48.34,194257.0,43.125,43.125,43.0893,43.0893,194257.0
2020-08-03 14:50:00,48.34,48.37,48.33,48.36,106664.0,43.0893,43.1161,43.0804,43.1072,106664.0
2020-08-03 14:55:00,48.36,48.36,48.3,48.32,210075.0,43.1072,43.1072,43.0537,43.0715,210075.0
2020-08-03 15:00:00,48.33,48.36,48.28,48.28,168766.0,43.0804,43.1072,43.0359,43.0359,168766.0
2020-08-03 15:05:00,48.28,48.3,48.23,48.28,247583.0,43.0359,43.0537,42.9913,43.0359,247583.0
2020-08-03 15:10:00,48.28,48.31,48.17,48.18,255896.0,43.0359,43.0626,42.9378,42.9467,255896.0
2020-08-03 15:15:00,48.18,48.22,48.1,48.2,349101.0,42.9467,42.9824,42.8754,42.9645,349101.0
2020-08-03 15:20:00,48.2,48.26,48.18,48.26,193690.0,42.9645,43.018,42.9467,43.018,193690.0
2020-08-03 15:25:00,48.26,48.26,48.18,48.23,166032.0,43.018,43.018,42.9467,42.9913,166032.0
2020-08-03 15:30:00,48.23,48.27,48.13,48.2,439869.0,42.9913,43.0269,42.9021,42.9645,439869.0
2020-08-03 15:35:00,48.2,48.24,48.19,48.21,247580.0,42.9645,43.0002,42.9556,42.9735,247580.0
2020-08-03 15:40:00,48.22,48.23,48.16,48.23,450157.0,42.9824,42.9913,42.9289,42.9913,450157.0
2020-08-03 15:45:00,48.23,48.3,48.21,48.3,357849.0,42.9913,43.0537,42.9735,43.0537,357849.0
2020-08-03 15:50:00,48.3,48.33,48.21,48.33,549449.0,43.0537,43.0804,42.9735,43.0804,549449.0
2020-08-03 15:55:00,48.33,48.35,48.24,48.29,1113435.0,43.0804,43.0982,43.0002,43.0448,1113435.0
2020-08-04 09:30:00,48.63,48.89,48.53,48.87,1518321.0,43.3478,43.5796,43.2587,43.5618,1518321.0
2020-08-04 09:35:00,48.88,49.0,48.82,48.98,1093318.0,43.5707,43.6776,43.5172,43.6598,1093318.0
2020-08-04 09:40:00,48.98,49.09,48.9,48.91,856081.0,43.6598,43.7579,43.5885,43.5974,856081.0
2020-08-04 09:45:00,48.92,49.03,48.77,48.78,494472.0,43.6063,43.7044,43.4726,43.4815,494472.0
2020-08-04 09:50:00,48.78,48.84,48.67,48.81,460171.0,43.4815,43.535,43.3835,43.5083,460171.0
2020-08-04 09:55:00,48.82,48.86,48.71,48.8,284893.0,43.5172,43.5529,43.4191,43.4994,284893.0
2020-08-04 10:00:00,48.81,48.85,48.74,48.83,353422.0,43.5083,43.5439,43.4459,43.5261,353422.0
2020-08-04 10:05:00,48.83,48.83,48.65,48.67,508603.0,43.5261,43.5261,43.3657,43.3835,508603.0
2020-08-04 10:10:00,48.67,48.73,48.65,48.72,296636.0,43.3835,43.437,43.3657,43.4281,296636.0
2020-08-04 10:15:00,48.73,48.78,48.65,48.67,355836.0,43.437,43.4815,43.3657,43.3835,355836.0
2020-08-04 10:20:00,48.68,48.74,48.6,48.73,404403.0,43.3924,43.4459,43.3211,43.437,404403.0
2020-08-04 10:25:00,48.73,48.79,48.69,48.72,293038.0,43.437,43.4905,43.4013,43.4281,293038.0
2020-08-04 10:30:00,48.71,48.75,48.61,48.66,272943.0,43.4191,43.4548,43.33,43.3746,272943.0
2020-08-04 10:35:00,48.67,48.8,48.63,48.73,234267.0,43.3835,43.4994,43.3478,43.437,234267.0
2020-08-04 10:40:00,48.73,48.81,48.72,48.77,404519.0,43.437,43.5083,43.4281,43.4726,404519.0
2020-08-04 10:45:00,48.78,48.85,48.77,48.8,318395.0,43.4815,43.5439,43.4726,43.4994,318395.0
2020-08-04 10:50:00,48.8,48.86,48.78,48.84,333463.0,43.4994,43.5529,43.4815,43.535,333463.0
2020-08-04 10:55:00,48.84,48.95,48.8,48.91,301558.0,43.535,43.6331,43.4994,43.5974,301558.0
2020-08-04 11:00:00,48.91,48.93,48.8,48.88,429290.0,43.5974,43.6153,43.4994,43.5707,429290.0
2020-08-04 11:05:00,48.88,48.89,48.77,48.85,240076.0,43.5707,43.5796,43.4726,43.5439,240076.0
2020-08-04 11:10:00,48.86,48.89,48.75,48.75,233286.0,43.5529,43.5796,43.4548,43.4548,233286.0
2020-08-04 11:15:00,48.75,48.82,48.72,48.79,250140.0,43.4548,43.5172,43.4281,43.4905,250140.0
2020-08-04 11:20:00,48.79,48.83,48.69,48.73,359972.0,43.4905,43.5261,43.4013,43.437,359972.0
2020-08-04 11:25:00,48.73,48.83,48.68,48.78,171970.0,43.437,43.5261,43.3924,43.4815,171970.0
2020-08-04 11:30:00,48.77,48.82,48.75,48.78,116800.0,43.4726,43.5172,43.4548,43.4815,116800.0
2020-08-04 11:35:00,48.78,48.79,48.7,48.71,144078.0,43.4815,43.4905,43.4102,43.4191,144078.0
2020-08-04 11:40:00,48.71,48.73,48.64,48.64,252437.0,43.4191,43.437,43.3567,43.3567,252437.0
2020-08-04 11:45:00,48.64,48.7,48.62,48.64,285379.0,43.3567,43.4102,43.3389,43.3567,285379.0
2020-08-04 11:50:00,48.64,48.7,48.63,48.68,308409.0,43.3567,43.4102,43.3478,43.3924,308409.0
2020-08-04 11:55:00,48.68,48.68,48.59,48.61,524553.0,43.3924,43.3924,43.3122,43.33,524553.0
2020-08-04 12:00:00,48.61,48.62,48.52,48.52,232252.0,43.33,43.3389,43.2498,43.2498,232252.0
2020-08-04 12:05:00,48.53,48.54,48.5,48.53,179977.0,43.2587,43.2676,43.232,43.2587,179977.0
2020-08-04 12:10:00,48.53,48.58,48.51,48.58,150542.0,43.2587,43.3033,43.2409,43.3033,150542.0
2020-08-04 12:15:00,48.57,48.6,48.54,48.56,215933.0,43.2944,43.3211,43.2676,43.2854,215933.0
2020-08-04 12:20:00,48.57,48.59,48.55,48.57,126976.0,43.2944,43.3122,43.2765,43.2944,126976.0
2020-08-04 12:25:00,48.58,48.62,48.57,48.61,137943.0,43.3033,43.3389,43.2944,43.33,137943.0
2020-08-04 12:30:00,48.61,48.63,48.57,48.61,244931.0,43.33,43.3478,43.2944,43.33,244931.0
2020-08-04 12:35:00,48.62,48.62,48.58,48.59,219408.0,43.3389,43.3389,43.3033,43.3122,219408.0
2020-08-04 12:40:00,48.59,48.66,48.58,48.61,127260.0,43.3122,43.3746,43.3033,43.33,127260.0
2020-08-04 12:45:00,48.6,48.62,48.58,48.59,142325.0,43.3211,43.3389,43.3033,43.3122,142325.0
2020-08-04 12:50:00,48.59,48.61,48.55,48.55,158728.0,43.3122,43.33,43.2765,43.2765,158728.0
2020-08-04 12:55:00,48.55,48.62,48.55,48.56,161043.0,43.2765,43.3389,43.2765,43.2854,161043.0
2020-08-04 13:00:00,48.56,48.58,48.5,48.5,242601.0,43.2854,43.3033,43.232,43.232,242601.0
2020-08-04 13:05:00,48.51,48.54,48.5,48.53,144983.0,43.2409,43.2676,43.232,43.2587,144983.0
2020-08-04 13:10:00,48.52,48.58,48.52,48.57,140316.0,43.2498,43.3033,43.2498,43.2944,140316.0
2020-08-04 13:15:00,48.57,48.58,48.53,48.53,152278.0,43.2944,43.3033,43.2587,43.2587,152278.0
2020-08-04 13:20:00,48.53,48.56,48.52,48.53,139421.0,43.2587,43.2854,43.2498,43.2587,139421.0
2020-08-04 13:25:00,48.54,48.57,48.53,48.55,101486.0,43.2676,43.2944,43.2587,43.2765,101486.0
2020-08-04 13:30:00,48.54,48.64,48.54,48.59,235140.0,43.2676,43.3567,43.2676,43.3122,235140.0
2020-08-04 13:35:00,48.59,48.65,48.58,48.65,122486.0,43.3122,43.3657,43.3033,43.3657,122486.0
2020-08-04 13:40:00,48.64,48.67,48.62,48.67,117083.0,43.3567,43.3835,43.3389,43.3835,117083.0
2020-08-04 13:45:00,48.67,48.68,48.64,48.66,127318.0,43.3835,43.3924,43.3567,43.3746,127318.0
2020-08-04 13:50:00,48.65,48.71,48.64,48.7,139264.0,43.3657,43.4191,43.3567,43.4102,139264.0
2020-08-04 13:55:00,48.71,48.71,48.67,48.69,136148.0,43.4191,43.4191,43.3835,43.4013,136148.0
2020-08-04 14:00:00,48.69,48.72,48.68,48.71,212457.0,43.4013,43.4281,43.3924,43.4191,212457.0
2020-08-04 14:05:00,48.71,48.74,48.69,48.73,200263.0,43.4191,43.4459,43.4013,43.437,200263.0
2020-08-04 14:10:00,48.73,48.79,48.73,48.77,188088.0,43.437,43.4905,43.437,43.4726,188088.0
2020-08-04 14:15:00,48.77,48.78,48.71,48.74,184477.0,43.4726,43.4815,43.4191,43.4459,184477.0
2020-08-04 14:20:00,48.74,48.75,48.67,48.68,176886.0,43.4459,43.4548,43.3835,43.3924,176886.0
2020-08-04 14:25:00,48.68,48.7,48.62,48.64,166860.0,43.3924,43.4102,43.3389,43.3567,166860.0
2020-08-04 14:30:00,48.64,48.66,48.62,48.63,309780.0,43.3567,43.3746,43.3389,43.3478,309780.0
2020-08-04 14:35:00,48.63,48.67,48.57,48.57,179883.0,43.3478,43.3835,43.2944,43.2944,179883.0
2020-08-04 14:40:00,48.57,48.67,48.56,48.63,294436.0,43.2944,43.3835,43.2854,43.3478,294436.0
2020-08-04 14:45:00,48.63,48.73,48.61,48.71,356048.0,43.3478,43.437,43.33,43.4191,356048.0
2020-08-04 14:50:00,48.72,48.76,48.69,48.73,309459.0,43.4281,43.4637,43.4013,43.437,309459.0
2020-08-04 14:55:00,48.74,48.78,48.7,48.73,306281.0,43.4459,43.4815,43.4102,43.437,306281.0
2020-08-04 15:00:00,48.73,48.77,48.72,48.76,158144.0,43.437,43.4726,43.4281,43.4637,158144.0
2020-08-04 15:05:00,48.75,48.76,48.73,48.75,166888.0,43.4548,43.4637,43.437,43.4548,166888.0
2020-08-04 15:10:00,48.75,48.78,48.72,48.76,216743.0,43.4548,43.4815,43.4281,43.4637,216743.0
2020-08-04 15:15:00,48.76,48.84,48.75,48.84,255992.0,43.4637,43.535,43.4548,43.535,255992.0
2020-08-04 15:20:00,48.84,48.84,48.8,48.83,222575.0,43.535,43.535,43.4994,43.5261,222575.0
2020-08-04 15:25:00,48.83,48.84,48.8,48.82,166687.0,43.5261,43.535,43.4994,43.5172,166687.0
2020-08-04 15:30:00,48.81,48.86,48.81,48.84,334897.0,43.5083,43.5529,43.5083,43.535,334897.0
2020-08-04 15:35:00,48.84,48.89,48.83,48.89,302053.0,43.535,43.5796,43.5261,43.5796,302053.0
2020-08-04 15:40:00,48.89,48.92,48.88,48.91,258503.0,43.5796,43.6063,43.5707,43.5974,258503.0
2020-08-04 15:45:00,48.91,48.94,48.9,48.93,257640.0,43.5974,43.6242,43.5885,43.6153,257640.0
2020-08-04 15:50:00,48.93,49.05,48.92,49.04,669140.0,43.6153,43.7222,43.6063,43.7133,669140.0
2020-08-04 15:55:00,49.04,49.14,49.03,49.14,1139455.0,43.7133,43.8024,43.7044,43.8024,1139455.0
2020-08-05 09:30:00,49.72,49.72,49.26,49.3,1395864.0,44.3194,44.3194,43.9094,43.9451,1395864.0
2020-08-05 09:35:00,49.3,49.32,48.95,49.02,879635.0,43.9451,43.9629,43.6331,43.6955,879635.0
2020-08-05 09:40:00,49.02,49.07,48.78,48.87,769970.0,43.6955,43.74,43.4815,43.5618,769970.0
2020-08-05 09:45:00,48.88,49.11,48.88,49.06,573479.0,43.5707,43.7757,43.5707,43.7311,573479.0
2020-08-05 09:50:00,49.07,49.27,49.04,49.23,478889.0,43.74,43.9183,43.7133,43.8827,478889.0
2020-08-05 09:55:00,49.22,49.34,49.22,49.32,421046.0,43.8738,43.9807,43.8738,43.9629,421046.0
2020-08-05 10:00:00,49.33,49.4,49.14,49.16,513216.0,43.9718,44.0342,43.8024,43.8203,513216.0
2020-08-05 10:05:00,49.16,49.3,49.15,49.22,265659.0,43.8203,43.9451,43.8114,43.8738,265659.0
2020-08-05 10:10:00,49.21,49.34,49.2,49.34,285635.0,43.8648,43.9807,43.8559,43.9807,285635.0
2020-08-05 10:15:00,49.33,49.34,49.21,49.21,249895.0,43.9718,43.9807,43.8648,43.8648,249895.0
2020-08-05 10:20:00,49.22,49.33,49.19,49.26,253344.0,43.8738,43.9718,43.847,43.9094,253344.0
2020-08-05 10:25:00,49.26,49.26,49.12,49.16,328453.0,43.9094,43.9094,43.7846,43.8203,328453.0
2020-08-05 10:30:00,49.16,49.17,49.03,49.14,384655.0,43.8203,43.8292,43.7044,43.8024,384655.0
2020-08-05 10:35:00,49.14,49.15,49.06,49.11,238389.0,43.8024,43.8114,43.7311,43.7757,238389.0
2020-08-05 10:40:00,49.11,49.21,49.07,49.2,283855.0,43.7757,43.8648,43.74,43.8559,283855.0
2020-08-05 10:45:00,49.2,49.22,49.08,49.09,238640.0,43.8559,43.8738,43.749,43.7579,238640.0
2020-08-05 10:50:00,49.09,49.1,48.98,49.06,447591.0,43.7579,43.7668,43.6598,43.7311,447591.0
2020-08-05 10:55:00,49.06,49.07,48.96,49.0,230558.0,43.7311,43.74,43.642,43.6776,230558.0
2020-08-05 11:00:00,49.0,49.07,48.99,49.04,319175.0,43.6776,43.74,43.6687,43.7133,319175.0
2020-08-05 11:05:00,49.04,49.13,49.01,49.08,250352.0,43.7133,43.7935,43.6866,43.749,250352.0
2020-08-05 11:10:00,49.08,49.13,49.07,49.08,212842.0,43.749,43.7935,43.74,43.749,212842.0
2020-08-05 11:15:00,49.08,49.15,49.07,49.09,189984.0,43.749,43.8114,43.74,43.7579,189984.0
2020-08-05 11:20:00,49.1,49.12,49.07,49.09,158633.0,43.7668,43.7846,43.74,43.7579,158633.0
2020-08-05 11:25:00,49.09,49.13,49.02,49.04,222943.0,43.7579,43.7935,43.6955,43.7133,222943.0
2020-08-05 11:30:00,49.03,49.07,49.01,49.05,202925.0,43.7044,43.74,43.6866,43.7222,202925.0
2020-08-05 11:35:00,49.05,49.05,48.86,48.91,463365.0,43.7222,43.7222,43.5529,43.5974,463365.0
2020-08-05 11:40:00,48.91,48.97,48.88,48.91,242394.0,43.5974,43.6509,43.5707,43.5974,242394.0
2020-08-05 11:45:00,48.91,48.99,48.9,48.93,265799.0,43.5974,43.6687,43.5885,43.6153,265799.0
2020-08-05 11:50:00,48.92,48.96,48.87,48.87,240139.0,43.6063,43.642,43.5618,43.5618,240139.0
2020-08-05 11:55:00,48.87,48.97,48.87,48.94,191202.0,43.5618,43.6509,43.5618,43.6242,191202.0
2020-08-05 12:00:00,48.94,48.97,48.9,48.95,123651.0,43.6242,43.6509,43.5885,43.6331,123651.0
2020-08-05 12:05:00,48.95,48.97,48.91,48.96,231733.0,43.6331,43.6509,43.5974,43.642,231733.0
2020-08-05 12:10:00,48.96,48.99,48.92,48.98,174023.0,43.642,43.6687,43.6063,43.6598,174023.0
2020-08-05 12:15:00,48.97,48.98,48.92,48.92,187409.0,43.6509,43.6598,43.6063,43.6063,187409.0
2020-08-05 12:20:00,48.92,48.95,48.91,48.93,135038.0,43.6063,43.6331,43.5974,43.6153,135038.0
2020-08-05 12:25:00,48.93,48.93,48.9,48.91,144266.0,43.6153,43.6153,43.5885,43.5974,144266.0
2020-08-05 12:30:00,48.9,48.94,48.89,48.92,136361.0,43.5885,43.6242,43.5796,43.6063,136361.0
2020-08-05 12:35:00,48.92,48.94,48.88,48.93,125568.0,43.6063,43.6242,43.5707,43.6153,125568.0
2020-08-05 12:40:00,48.93,48.93,48.84,48.84,210027.0,43.6153,43.6153,43.535,43.535,210027.0
2020-08-05 12:45:00,48.84,48.9,48.84,48.85,163142.0,43.535,43.5885,43.535,43.5439,163142.0
2020-08-05 12:50:00,48.84,48.87,48.83,48.86,151162.0,43.535,43.5618,43.5261,43.5529,151162.0
2020-08-05 12:55:00,48.86,48.86,48.79,48.8,300691.0,43.5529,43.5529,43.4905,43.4994,300691.0
2020-08-05 13:00:00,48.8,48.81,48.75,48.8,202248.0,43.4994,43.5083,43.4548,43.4994,202248.0
2020-08-05 13:05:00,48.8,48.83,48.78,48.82,119425.0,43.4994,43.5261,43.4815,43.5172,119425.0
2020-08-05 13:10:00,48.83,48.85,48.81,48.84,122439.0,43.5261,43.5439,43.5083,43.535,122439.0
2020-08-05 13:15:00,48.84,48.89,48.83,48.88,118146.0,43.535,43.5796,43.5261,43.5707,118146.0
2020-08-05 13:20:00,48.88,48.88,48.83,48.87,110573.0,43.5707,43.5707,43.5261,43.5618,110573.0
2020-08-05 13:25:00,48.86,48.87,48.81,48.83,159914.0,43.5529,43.5618,43.5083,43.5261,159914.0
2020-08-05 13:30:00,48.84,48.86,48.8,48.8,148223.0,43.535,43.5529,43.4994,43.4994,148223.0
2020-08-05 13:35:00,48.81,48.84,48.8,48.84,112276.0,43.5083,43.535,43.4994,43.535,112276.0
2020-08-05 13:40:00,48.84,48.86,48.8,48.83,118607.0,43.535,43.5529,43.4994,43.5261,118607.0
2020-08-05 13:45:00,48.82,48.83,48.77,48.78,175593.0,43.5172,43.5261,43.4726,43.4815,175593.0
2020-08-05 13:50:00,48.78,48.82,48.77,48.8,63465.0,43.4815,43.5172,43.4726,43.4994,63465.0
2020-08-05 13:55:00,48.79,48.87,48.79,48.86,145116.0,43.4905,43.5618,43.4905,43.5529,145116.0
2020-08-05 14:00:00,48.86,48.94,48.84,48.94,250992.0,43.5529,43.6242,43.535,43.6242,250992.0
2020-08-05 14:05:00,48.94,48.95,48.91,48.93,144256.0,43.6242,43.6331,43.5974,43.6153,144256.0
2020-08-05 14:10:00,48.93,48.94,48.83,48.84,139223.0,43.6153,43.6242,43.5261,43.535,139223.0
2020-08-05 14:15:00,48.85,48.85,48.81,48.83,163099.0,43.5439,43.5439,43.5083,43.5261,163099.0
2020-08-05 14:20:00,48.82,48.92,48.81,48.85,230429.0,43.5172,43.6063,43.5083,43.5439,230429.0
2020-08-05 14:25:00,48.86,48.9,48.85,48.87,131348.0,43.5529,43.5885,43.5439,43.5618,131348.0
2020-08-05 14:30:00,48.87,48.89,48.84,48.86,101097.0,43.5618,43.5796,43.535,43.5529,101097.0
2020-08-05 14:35:00,48.86,48.9,48.85,48.87,115039.0,43.5529,43.5885,43.5439,43.5618,115039.0
2020-08-05 14:40:00,48.87,48.9,48.86,48.89,168701.0,43.5618,43.5885,43.5529,43.5796,168701.0
2020-08-05 14:45:00,48.89,48.89,48.8,48.8,212579.0,43.5796,43.5796,43.4994,43.4994,212579.0
2020-08-05 14:50:00,48.81,48.83,48.75,48.77,305153.0,43.5083,43.5261,43.4548,43.4726,305153.0
2020-08-05 14:55:00,48.77,48.82,48.75,48.8,157863.0,43.4726,43.5172,43.4548,43.4994,157863.0
2020-08-05 15:00:00,48.8,48.88,48.78,48.88,194786.0,43.4994,43.5707,43.4815,43.5707,194786.0
2020-08-05 15:05:00,48.88,48.88,48.81,48.82,210057.0,43.5707,43.5707,43.5083,43.5172,210057.0
2020-08-05 15:10:00,48.82,48.84,48.77,48.8,172760.0,43.5172,43.535,43.4726,43.4994,172760.0
2020-08-05 15:15:00,48.8,48.82,48.79,48.81,115129.0,43.4994,43.5172,43.4905,43.5083,115129.0
2020-08-05 15:20:00,48.8,48.84,48.8,48.82,198957.0,43.4994,43.535,43.4994,43.5172,198957.0
2020-08-05 15:25:00,48.82,48.85,48.8,48.81,163009.0,43.5172,43.5439,43.4994,43.5083,163009.0
2020-08-05 15:30:00,48.82,48.9,48.78,48.9,239697.0,43.5172,43.5885,43.4815,43.5885,239697.0
2020-08-05 15:35:00,48.9,48.96,48.89,48.91,400390.0,43.5885,43.642,43.5796,43.5974,400390.0
2020-08-05 15:40:00,48.9,48.92,48.82,48.87,377330.0,43.5885,43.6063,43.5172,43.5618,377330.0
2020-08-05 15:45:00,48.86,48.88,48.76,48.77,360790.0,43.5529,43.5707,43.4637,43.4726,360790.0
2020-08-05 15:50:00,48.77,48.87,48.66,48.86,839491.0,43.4726,43.5618,43.3746,43.5529,839491.0
2020-08-05 15:55:00,48.85,48.94,48.84,48.93,937313.0,43.5439,43.6242,43.535,43.6153,937313.0
2020-08-06 09:30:00,48.8,48.82,48.45,48.64,1183360.0,43.7949,43.8129,43.4808,43.6513,1183360.0
2020-08-06 09:35:00,48.64,48.67,48.34,48.37,554367.0,43.6513,43.6783,43.3821,43.409,554367.0
2020-08-06 09:40:00,48.38,48.51,48.36,48.43,316848.0,43.418,43.5347,43.4,43.4629,316848.0
2020-08-06 09:45:00,48.43,48.5,48.35,48.46,264905.0,43.4629,43.5257,43.3911,43.4898,264905.0
2020-08-06 09:50:00,48.46,48.55,48.37,48.49,345118.0,43.4898,43.5706,43.409,43.5167,345118.0
2020-08-06 09:55:00,48.5,48.55,48.42,48.48,289548.0,43.5257,43.5706,43.4539,43.5077,289548.0
2020-08-06 10:00:00,48.48,48.51,48.38,48.46,289169.0,43.5077,43.5347,43.418,43.4898,289169.0
2020-08-06 10:05:00,48.47,48.51,48.4,48.42,217434.0,43.4988,43.5347,43.4359,43.4539,217434.0
2020-08-06 10:10:00,48.42,48.59,48.4,48.5,237129.0,43.4539,43.6065,43.4359,43.5257,237129.0
2020-08-06 10:15:00,48.5,48.54,48.47,48.51,147790.0,43.5257,43.5616,43.4988,43.5347,147790.0
2020-08-06 10:20:00,48.52,48.58,48.48,48.5,193174.0,43.5436,43.5975,43.5077,43.5257,193174.0
2020-08-06 10:25:00,48.5,48.54,48.42,48.5,210300.0,43.5257,43.5616,43.4539,43.5257,210300.0
2020-08-06 10:30:00,48.5,48.56,48.48,48.55,171467.0,43.5257,43.5795,43.5077,43.5706,171467.0
2020-08-06 10:35:00,48.55,48.56,48.45,48.46,276249.0,43.5706,43.5795,43.4808,43.4898,276249.0
2020-08-06 10:40:00,48.46,48.47,48.19,48.26,501967.0,43.4898,43.4988,43.2475,43.3103,501967.0
2020-08-06 10:45:00,48.27,48.32,48.23,48.23,248700.0,43.3193,43.3641,43.2834,43.2834,248700.0
2020-08-06 10:50:00,48.23,48.24,48.16,48.22,406653.0,43.2834,43.2924,43.2206,43.2744,406653.0
2020-08-06 10:55:00,48.22,48.32,48.2,48.3,241003.0,43.2744,43.3641,43.2565,43.3462,241003.0
2020-08-06 11:00:00,48.3,48.31,48.18,48.23,174886.0,43.3462,43.3552,43.2385,43.2834,174886.0
2020-08-06 11:05:00,48.23,48.24,48.18,48.18,158407.0,43.2834,43.2924,43.2385,43.2385,158407.0
2020-08-06 11:10:00,48.19,48.25,48.18,48.2,142898.0,43.2475,43.3013,43.2385,43.2565,142898.0
2020-08-06 11:15:00,48.21,48.28,48.2,48.27,149169.0,43.2654,43.3283,43.2565,43.3193,149169.0
2020-08-06 11:20:00,48.28,48.34,48.21,48.23,196130.0,43.3283,43.3821,43.2654,43.2834,196130.0
2020-08-06 11:25:00,48.23,48.24,48.19,48.2,190722.0,43.2834,43.2924,43.2475,43.2565,190722.0
2020-08-06 11:30:00,48.2,48.28,48.2,48.25,172702.0,43.2565,43.3283,43.2565,43.3013,172702.0
2020-08-06 11:35:00,48.25,48.27,48.18,48.2,164370.0,43.3013,43.3193,43.2385,43.2565,164370.0
2020-08-06 11:40:00,48.19,48.2,48.12,48.19,340075.0,43.2475,43.2565,43.1847,43.2475,340075.0
2020-08-06 11:45:00,48.2,48.29,48.19,48.29,222383.0,43.2565,43.3372,43.2475,43.3372,222383.0
2020-08-06 11:50:00,48.28,48.3,48.18,48.24,264174.0,43.3283,43.3462,43.2385,43.2924,264174.0
2020-08-06 11:55:00,48.24,48.26,48.2,48.23,127324.0,43.2924,43.3103,43.2565,43.2834,127324.0
2020-08-06 12:00:00,48.24,48.28,48.22,48.23,102879.0,43.2924,43.3283,43.2744,43.2834,102879.0
2020-08-06 12:05:00,48.23,48.25,48.2,48.24,84749.0,43.2834,43.3013,43.2565,43.2924,84749.0
2020-08-06 12:10:00,48.24,48.27,48.21,48.23,158205.0,43.2924,43.3193,43.2654,43.2834,158205.0
2020-08-06 12:15:00,48.23,48.27,48.23,48.25,204698.0,43.2834,43.3193,43.2834,43.3013,204698.0
2020-08-06 12:20:00,48.25,48.29,48.2,48.21,132787.0,43.3013,43.3372,43.2565,43.2654,132787.0
2020-08-06 12:25:00,48.21,48.25,48.2,48.22,165262.0,43.2654,43.3013,43.2565,43.2744,165262.0
2020-08-06 12:30:00,48.21,48.23,48.18,48.19,135848.0,43.2654,43.2834,43.2385,43.2475,135848.0
2020-08-06 12:35:00,48.19,48.19,48.12,48.13,172229.0,43.2475,43.2475,43.1847,43.1936,172229.0
2020-08-06 12:40:00,48.12,48.2,48.1,48.2,212228.0,43.1847,43.2565,43.1667,43.2565,212228.0
2020-08-06 12:45:00,48.2,48.25,48.18,48.24,121335.0,43.2565,43.3013,43.2385,43.2924,121335.0
2020-08-06 12:50:00,48.25,48.3,48.25,48.3,213541.0,43.3013,43.3462,43.3013,43.3462,213541.0
2020-08-06 12:55:00,48.29,48.32,48.27,48.3,125290.0,43.3372,43.3641,43.3193,43.3462,125290.0
2020-08-06 13:00:00,48.3,48.32,48.22,48.24,229185.0,43.3462,43.3641,43.2744,43.2924,229185.0
2020-08-06 13:05:00,48.23,48.24,48.19,48.23,103028.0,43.2834,43.2924,43.2475,43.2834,103028.0
2020-08-06 13:10:00,48.23,48.25,48.19,48.22,93340.0,43.2834,43.3013,43.2475,43.2744,93340.0
2020-08-06 13:15:00,48.21,48.22,48.18,48.19,83297.0,43.2654,43.2744,43.2385,43.2475,83297.0
2020-08-06 13:20:00,48.18,48.26,48.18,48.25,78463.0,43.2385,43.3103,43.2385,43.3013,78463.0
2020-08-06 13:25:00,48.25,48.29,48.24,48.28,105964.0,43.3013,43.3372,43.2924,43.3283,105964.0
2020-08-06 13:30:00,48.28,48.29,48.22,48.23,69997.0,43.3283,43.3372,43.2744,43.2834,69997.0
2020-08-06 13:35:00,48.24,48.27,48.23,48.27,70457.0,43.2924,43.3193,43.2834,43.3193,70457.0
2020-08-06 13:40:00,48.27,48.29,48.24,48.28,100430.0,43.3193,43.3372,43.2924,43.3283,100430.0
2020-08-06 13:45:00,48.28,48.29,48.24,48.27,69221.0,43.3283,43.3372,43.2924,43.3193,69221.0
2020-08-06 13:50:00,48.27,48.28,48.25,48.28,80289.0,43.3193,43.3283,43.3013,43.3283,80289.0
2020-08-06 13:55:00,48.27,48.28,48.23,48.23,88277.0,43.3193,43.3283,43.2834,43.2834,88277.0
2020-08-06 14:00:00,48.24,48.4,48.22,48.34,351177.0,43.2924,43.4359,43.2744,43.3821,351177.0
2020-08-06 14:05:00,48.34,48.36,48.28,48.32,271588.0,43.3821,43.4,43.3283,43.3641,271588.0
2020-08-06 14:10:00,48.33,48.5,48.32,48.42,474983.0,43.3731,43.5257,43.3641,43.4539,474983.0
2020-08-06 14:15:00,48.41,48.42,48.35,48.38,143250.0,43.4449,43.4539,43.3911,43.418,143250.0
2020-08-06 14:20:00,48.38,48.42,48.37,48.41,172316.0,43.418,43.4539,43.409,43.4449,172316.0
2020-08-06 14:25:00,48.41,48.44,48.36,48.42,114006.0,43.4449,43.4718,43.4,43.4539,114006.0
2020-08-06 14:30:00,48.42,48.51,48.41,48.48,168924.0,43.4539,43.5347,43.4449,43.5077,168924.0
2020-08-06 14:35:00,48.48,48.48,48.44,48.45,141048.0,43.5077,43.5077,43.4718,43.4808,141048.0
2020-08-06 14:40:00,48.45,48.46,48.42,48.45,116332.0,43.4808,43.4898,43.4539,43.4808,116332.0
2020-08-06 14:45:00,48.44,48.44,48.39,48.41,140989.0,43.4718,43.4718,43.427,43.4449,140989.0
2020-08-06 14:50:00,48.42,48.44,48.39,48.41,119685.0,43.4539,43.4718,43.427,43.4449,119685.0
2020-08-06 14:55:00,48.41,48.43,48.39,48.43,123125.0,43.4449,43.4629,43.427,43.4629,123125.0
2020-08-06 15:00:00,48.43,48.45,48.4,48.44,167634.0,43.4629,43.4808,43.4359,43.4718,167634.0
2020-08-06 15:05:00,48.44,48.47,48.41,48.46,209492.0,43.4718,43.4988,43.4449,43.4898,209492.0
2020-08-06 15:10:00,48.45,48.49,48.45,48.47,158906.0,43.4808,43.5167,43.4808,43.4988,158906.0
2020-08-06 15:15:00,48.47,48.5,48.46,48.49,190519.0,43.4988,43.5257,43.4898,43.5167,190519.0
2020-08-06 15:20:00,48.49,48.49,48.43,48.44,161004.0,43.5167,43.5167,43.4629,43.4718,161004.0
2020-08-06 15:25:00,48.44,48.45,48.39,48.45,167670.0,43.4718,43.4808,43.427,43.4808,167670.0
2020-08-06 15:30:00,48.45,48.48,48.41,48.45,193549.0,43.4808,43.5077,43.4449,43.4808,193549.0
2020-08-06 15:35:00,48.45,48.49,48.43,48.45,257072.0,43.4808,43.5167,43.4629,43.4808,257072.0
2020-08-06 15:40:00,48.45,48.47,48.42,48.45,206147.0,43.4808,43.4988,43.4539,43.4808,206147.0
2020-08-06 15:45:00,48.45,48.49,48.39,48.39,393581.0,43.4808,43.5167,43.427,43.427,393581.0
2020-08-06 15:50:00,48.39,48.54,48.38,48.54,944301.0,43.427,43.5616,43.418,43.5616,944301.0
2020-08-06 15:55:00,48.53,48.59,48.49,48.57,1250223.0,43.5526,43.6065,43.5167,43.5885,1250223.0
2020-08-07 09:30:00,48.54,48.65,48.3,48.3,772790.0,43.5616,43.6603,43.3462,43.3462,772790.0
2020-08-07 09:35:00,48.29,48.32,48.06,48.2,512048.0,43.3372,43.3641,43.1308,43.2565,512048.0
2020-08-07 09:40:00,48.21,48.25,48.08,48.11,360687.0,43.2654,43.3013,43.1488,43.1757,360687.0
2020-08-07 09:45:00,48.11,48.16,48.05,48.11,370945.0,43.1757,43.2206,43.1218,43.1757,370945.0
2020-08-07 09:50:00,48.11,48.2,48.08,48.11,399907.0,43.1757,43.2565,43.1488,43.1757,399907.0
2020-08-07 09:55:00,48.12,48.13,48.06,48.09,310306.0,43.1847,43.1936,43.1308,43.1577,310306.0
2020-08-07 10:00:00,48.08,48.11,48.02,48.05,341230.0,43.1488,43.1757,43.0949,43.1218,341230.0
2020-08-07 10:05:00,48.04,48.09,48.0,48.03,281630.0,43.1129,43.1577,43.077,43.1039,281630.0
2020-08-07 10:10:00,48.03,48.15,48.0,48.09,260830.0,43.1039,43.2116,43.077,43.1577,260830.0
2020-08-07 10:15:00,48.09,48.13,48.03,48.05,278305.0,43.1577,43.1936,43.1039,43.1218,278305.0
2020-08-07 10:20:00,48.05,48.11,48.04,48.09,209072.0,43.1218,43.1757,43.1129,43.1577,209072.0
2020-08-07 10:25:00,48.1,48.14,48.08,48.11,200702.0,43.1667,43.2026,43.1488,43.1757,200702.0
2020-08-07 10:30:00,48.11,48.19,48.1,48.18,218320.0,43.1757,43.2475,43.1667,43.2385,218320.0
2020-08-07 10:35:00,48.19,48.2,48.1,48.14,387933.0,43.2475,43.2565,43.1667,43.2026,387933.0
2020-08-07 10:40:00,48.14,48.16,48.1,48.12,165344.0,43.2026,43.2206,43.1667,43.1847,165344.0
2020-08-07 10:45:00,48.12,48.19,48.08,48.1,268286.0,43.1847,43.2475,43.1488,43.1667,268286.0
2020-08-07 10:50:00,48.11,48.18,48.09,48.13,265864.0,43.1757,43.2385,43.1577,43.1936,265864.0
2020-08-07 10:55:00,48.13,48.15,48.08,48.12,204147.0,43.1936,43.2116,43.1488,43.1847,204147.0
2020-08-07 11:00:00,48.12,48.14,48.08,48.09,139757.0,43.1847,43.2026,43.1488,43.1577,139757.0
2020-08-07 11:05:00,48.09,48.22,48.07,48.21,271028.0,43.1577,43.2744,43.1398,43.2654,271028.0
2020-08-07 11:10:00,48.21,48.21,48.08,48.09,190020.0,43.2654,43.2654,43.1488,43.1577,190020.0
2020-08-07 11:15:00,48.09,48.1,48.05,48.07,213138.0,43.1577,43.1667,43.1218,43.1398,213138.0
2020-08-07 11:20:00,48.06,48.09,48.05,48.07,132627.0,43.1308,43.1577,43.1218,43.1398,132627.0
2020-08-07 11:25:00,48.07,48.07,48.02,48.03,154282.0,43.1398,43.1398,43.0949,43.1039,154282.0
2020-08-07 11:30:00,48.04,48.07,48.01,48.03,235580.0,43.1129,43.1398,43.0859,43.1039,235580.0
2020-08-07 11:35:00,48.02,48.06,47.99,48.03,537405.0,43.0949,43.1308,43.068,43.1039,537405.0
2020-08-07 11:40:00,48.03,48.06,47.97,48.0,286625.0,43.1039,43.1308,43.05,43.077,286625.0
2020-08-07 11:45:00,47.99,48.0,47.9,47.9,347704.0,43.068,43.077,42.9872,42.9872,347704.0
2020-08-07 11:50:00,47.91,47.95,47.82,47.83,463546.0,42.9962,43.0321,42.9154,42.9244,463546.0
2020-08-07 11:55:00,47.83,47.83,47.76,47.77,654407.0,42.9244,42.9244,42.8616,42.8706,654407.0
2020-08-07 12:00:00,47.76,47.83,47.7,47.8,498253.0,42.8616,42.9244,42.8077,42.8975,498253.0
2020-08-07 12:05:00,47.8,47.85,47.79,47.8,332258.0,42.8975,42.9424,42.8885,42.8975,332258.0
2020-08-07 12:10:00,47.79,47.89,47.79,47.88,222778.0,42.8885,42.9783,42.8885,42.9693,222778.0
2020-08-07 12:15:00,47.88,47.95,47.87,47.95,231783.0,42.9693,43.0321,42.9603,43.0321,231783.0
2020-08-07 12:20:00,47.94,48.01,47.93,47.97,234112.0,43.0231,43.0859,43.0141,43.05,234112.0
2020-08-07 12:25:00,47.97,48.01,47.96,48.01,148819.0,43.05,43.0859,43.0411,43.0859,148819.0
2020-08-07 12:30:00,48.0,48.05,48.0,48.02,170222.0,43.077,43.1218,43.077,43.0949,170222.0
2020-08-07 12:35:00,48.03,48.06,48.0,48.04,135173.0,43.1039,43.1308,43.077,43.1129,135173.0
2020-08-07 12:40:00,48.04,48.06,48.01,48.05,111917.0,43.1129,43.1308,43.0859,43.1218,111917.0
2020-08-07 12:45:00,48.05,48.1,47.98,47.99,233933.0,43.1218,43.1667,43.059,43.068,233933.0
2020-08-07 12:50:00,47.98,48.0,47.88,47.93,261153.0,43.059,43.077,42.9693,43.0141,261153.0
2020-08-07 12:55:00,47.93,47.94,47.89,47.91,120728.0,43.0141,43.0231,42.9783,42.9962,120728.0
2020-08-07 13:00:00,47.91,47.94,47.85,47.87,307401.0,42.9962,43.0231,42.9424,42.9603,307401.0
2020-08-07 13:05:00,47.87,47.9,47.8,47.81,195519.0,42.9603,42.9872,42.8975,42.9065,195519.0
2020-08-07 13:10:00,47.81,47.82,47.77,47.78,345285.0,42.9065,42.9154,42.8706,42.8795,345285.0
2020-08-07 13:15:00,47.79,47.82,47.75,47.78,428180.0,42.8885,42.9154,42.8526,42.8795,428180.0
2020-08-07 13:20:00,47.78,47.82,47.76,47.8,272723.0,42.8795,42.9154,42.8616,42.8975,272723.0
2020-08-07 13:25:00,47.79,47.85,47.77,47.83,287462.0,42.8885,42.9424,42.8706,42.9244,287462.0
2020-08-07 13:30:00,47.83,47.85,47.8,47.81,243083.0,42.9244,42.9424,42.8975,42.9065,243083.0
2020-08-07 13:35:00,47.82,47.84,47.78,47.79,217795.0,42.9154,42.9334,42.8795,42.8885,217795.0
2020-08-07 13:40:00,47.79,47.81,47.77,47.78,179820.0,42.8885,42.9065,42.8706,42.8795,179820.0
2020-08-07 13:45:00,47.78,47.8,47.71,47.72,255257.0,42.8795,42.8975,42.8167,42.8257,255257.0
2020-08-07 13:50:00,47.72,47.73,47.7,47.72,240863.0,42.8257,42.8347,42.8077,42.8257,240863.0
2020-08-07 13:55:00,47.72,47.75,47.7,47.71,238955.0,42.8257,42.8526,42.8077,42.8167,238955.0
2020-08-07 14:00:00,47.71,47.87,47.7,47.86,364615.0,42.8167,42.9603,42.8077,42.9513,364615.0
2020-08-07 14:05:00,47.87,47.87,47.78,47.83,248176.0,42.9603,42.9603,42.8795,42.9244,248176.0
2020-08-07 14:10:00,47.82,47.86,47.78,47.84,181219.0,42.9154,42.9513,42.8795,42.9334,181219.0
2020-08-07 14:15:00,47.84,47.85,47.8,47.81,124683.0,42.9334,42.9424,42.8975,42.9065,124683.0
2020-08-07 14:20:00,47.82,47.84,47.74,47.78,213540.0,42.9154,42.9334,42.8436,42.8795,213540.0
2020-08-07 14:25:00,47.79,47.83,47.76,47.78,208268.0,42.8885,42.9244,42.8616,42.8795,208268.0
2020-08-07 14:30:00,47.77,47.78,47.73,47.78,250899.0,42.8706,42.8795,42.8347,42.8795,250899.0
2020-08-07 14:35:00,47.78,47.8,47.73,47.73,200143.0,42.8795,42.8975,42.8347,42.8347,200143.0
2020-08-07 14:40:00,47.73,47.76,47.7,47.74,345573.0,42.8347,42.8616,42.8077,42.8436,345573.0
2020-08-07 14:45:00,47.73,47.8,47.71,47.76,235227.0,42.8347,42.8975,42.8167,42.8616,235227.0
2020-08-07 14:50:00,47.76,47.8,47.72,47.77,259222.0,42.8616,42.8975,42.8257,42.8706,259222.0
2020-08-07 14:55:00,47.76,47.79,47.73,47.76,176590.0,42.8616,42.8885,42.8347,42.8616,176590.0
2020-08-07 15:00:00,47.77,47.84,47.75,47.82,288959.0,42.8706,42.9334,42.8526,42.9154,288959.0
2020-08-07 15:05:00,47.81,47.87,47.77,47.86,252943.0,42.9065,42.9603,42.8706,42.9513,252943.0
2020-08-07 15:10:00,47.86,47.88,47.74,47.76,369222.0,42.9513,42.9693,42.8436,42.8616,369222.0
2020-08-07 15:15:00,47.76,47.88,47.75,47.88,237370.0,42.8616,42.9693,42.8526,42.9693,237370.0
2020-08-07 15:20:00,47.88,47.93,47.86,47.91,190061.0,42.9693,43.0141,42.9513,42.9962,190061.0
2020-08-07 15:25:00,47.9,47.94,47.8,47.82,259095.0,42.9872,43.0231,42.8975,42.9154,259095.0
2020-08-07 15:30:00,47.82,47.87,47.8,47.83,252935.0,42.9154,42.9603,42.8975,42.9244,252935.0
2020-08-07 15:35:00,47.82,47.9,47.81,47.89,303643.0,42.9154,42.9872,42.9065,42.9783,303643.0
2020-08-07 15:40:00,47.88,47.99,47.88,47.98,344239.0,42.9693,43.068,42.9693,43.059,344239.0
2020-08-07 15:45:00,47.98,48.02,47.93,47.97,496068.0,43.059,43.0949,43.0141,43.05,496068.0
2020-08-07 15:50:00,47.97,47.99,47.89,47.98,842478.0,43.05,43.068,42.9783,43.059,842478.0
2020-08-07 15:55:00,47.98,48.05,47.94,48.03,1301900.0,43.059,43.1218,43.0231,43.1039,1301900.0
2020-08-10 09:30:00,48.2,48.46,48.06,48.35,1173606.0,43.2565,43.4898,43.1308,43.3911,1173606.0
2020-08-10 09:35:00,48.34,48.43,48.24,48.33,473839.0,43.3821,43.4629,43.2924,43.3731,473839.0
2020-08-10 09:40:00,48.33,48.62,48.32,48.62,564925.0,43.3731,43.6334,43.3641,43.6334,564925.0
2020-08-10 09:45:00,48.62,48.78,48.57,48.75,480666.0,43.6334,43.777,43.5885,43.75,480666.0
2020-08-10 09:50:00,48.75,48.77,48.67,48.75,423933.0,43.75,43.768,43.6783,43.75,423933.0
2020-08-10 09:55:00,48.74,48.77,48.61,48.74,488350.0,43.7411,43.768,43.6244,43.7411,488350.0
2020-08-10 10:00:00,48.75,48.84,48.73,48.8,371330.0,43.75,43.8308,43.7321,43.7949,371330.0
2020-08-10 10:05:00,48.81,48.85,48.73,48.81,354698.0,43.8039,43.8398,43.7321,43.8039,354698.0
2020-08-10 10:10:00,48.81,48.87,48.73,48.73,272107.0,43.8039,43.8577,43.7321,43.7321,272107.0
2020-08-10 10:15:00,48.74,48.83,48.71,48.81,218243.0,43.7411,43.8218,43.7141,43.8039,218243.0
2020-08-10 10:20:00,48.81,48.81,48.67,48.68,254832.0,43.8039,43.8039,43.6783,43.6872,254832.0
2020-08-10 10:25:00,48.68,48.79,48.67,48.76,218570.0,43.6872,43.7859,43.6783,43.759,218570.0
2020-08-10 10:30:00,48.76,48.77,48.64,48.69,170816.0,43.759,43.768,43.6513,43.6962,170816.0
2020-08-10 10:35:00,48.69,48.74,48.67,48.71,128599.0,43.6962,43.7411,43.6783,43.7141,128599.0
2020-08-10 10:40:00,48.72,48.74,48.58,48.59,286118.0,43.7231,43.7411,43.5975,43.6065,286118.0
2020-08-10 10:45:00,48.58,48.64,48.54,48.56,306507.0,43.5975,43.6513,43.5616,43.5795,306507.0
2020-08-10 10:50:00,48.55,48.64,48.52,48.63,278710.0,43.5706,43.6513,43.5436,43.6424,278710.0
2020-08-10 10:55:00,48.62,48.65,48.53,48.59,177351.0,43.6334,43.6603,43.5526,43.6065,177351.0
2020-08-10 11:00:00,48.58,48.61,48.52,48.55,256187.0,43.5975,43.6244,43.5436,43.5706,256187.0
2020-08-10 11:05:00,48.55,48.69,48.54,48.69,230774.0,43.5706,43.6962,43.5616,43.6962,230774.0
2020-08-10 11:10:00,48.69,48.7,48.66,48.68,234556.0,43.6962,43.7052,43.6693,43.6872,234556.0
2020-08-10 11:15:00,48.68,48.79,48.67,48.78,258879.0,43.6872,43.7859,43.6783,43.777,258879.0
2020-08-10 11:20:00,48.78,48.79,48.62,48.64,336136.0,43.777,43.7859,43.6334,43.6513,336136.0
2020-08-10 11:25:00,48.63,48.7,48.58,48.59,209920.0,43.6424,43.7052,43.5975,43.6065,209920.0
2020-08-10 11:30:00,48.59,48.66,48.59,48.62,189119.0,43.6065,43.6693,43.6065,43.6334,189119.0
2020-08-10 11:35:00,48.62,48.67,48.61,48.62,186104.0,43.6334,43.6783,43.6244,43.6334,186104.0
2020-08-10 11:40:00,48.62,48.63,48.53,48.55,233963.0,43.6334,43.6424,43.5526,43.5706,233963.0
2020-08-10 11:45:00,48.55,48.61,48.53,48.57,200149.0,43.5706,43.6244,43.5526,43.5885,200149.0
2020-08-10 11:50:00,48.57,48.7,48.56,48.7,211915.0,43.5885,43.7052,43.5795,43.7052,211915.0
2020-08-10 11:55:00,48.69,48.76,48.68,48.75,162066.0,43.6962,43.759,43.6872,43.75,162066.0
2020-08-10 12:00:00,48.75,48.77,48.72,48.73,167604.0,43.75,43.768,43.7231,43.7321,167604.0
2020-08-10 12:05:00,48.73,48.78,48.72,48.78,156814.0,43.7321,43.777,43.7231,43.777,156814.0
2020-08-10 12:10:00,48.77,48.81,48.75,48.79,287621.0,43.768,43.8039,43.75,43.7859,287621.0
2020-08-10 12:15:00,48.79,48.91,48.79,48.88,400321.0,43.7859,43.8936,43.7859,43.8667,400321.0
2020-08-10 12:20:00,48.88,48.96,48.86,48.89,170326.0,43.8667,43.9385,43.8488,43.8757,170326.0
2020-08-10 12:25:00,48.89,48.93,48.84,48.87,352870.0,43.8757,43.9116,43.8308,43.8577,352870.0
2020-08-10 12:30:00,48.87,48.9,48.84,48.9,203272.0,43.8577,43.8847,43.8308,43.8847,203272.0
2020-08-10 12:35:00,48.9,48.98,48.9,48.94,178669.0,43.8847,43.9565,43.8847,43.9206,178669.0
2020-08-10 12:40:00,48.94,49.07,48.93,49.07,372305.0,43.9206,44.0372,43.9116,44.0372,372305.0
2020-08-10 12:45:00,49.07,49.08,49.0,49.03,249912.0,44.0372,44.0462,43.9744,44.0013,249912.0
2020-08-10 12:50:00,49.03,49.14,49.02,49.12,305547.0,44.0013,44.1,43.9924,44.0821,305547.0
2020-08-10 12:55:00,49.11,49.13,49.08,49.08,162287.0,44.0731,44.0911,44.0462,44.0462,162287.0
2020-08-10 13:00:00,49.09,49.18,49.07,49.16,175752.0,44.0552,44.1359,44.0372,44.118,175752.0
2020-08-10 13:05:00,49.17,49.25,49.16,49.24,250007.0,44.127,44.1988,44.118,44.1898,250007.0
2020-08-10 13:10:00,49.24,49.34,49.23,49.28,401612.0,44.1898,44.2795,44.1808,44.2257,401612.0
2020-08-10 13:15:00,49.28,49.39,49.27,49.37,307349.0,44.2257,44.3244,44.2167,44.3065,307349.0
2020-08-10 13:20:00,49.37,49.38,49.21,49.22,299551.0,44.3065,44.3154,44.1629,44.1718,299551.0
2020-08-10 13:25:00,49.21,49.23,49.07,49.13,360742.0,44.1629,44.1808,44.0372,44.0911,360742.0
2020-08-10 13:30:00,49.14,49.19,49.1,49.17,229850.0,44.1,44.1449,44.0642,44.127,229850.0
2020-08-10 13:35:00,49.16,49.21,49.14,49.21,129499.0,44.118,44.1629,44.1,44.1629,129499.0
2020-08-10 13:40:00,49.2,49.21,49.16,49.16,95444.0,44.1539,44.1629,44.118,44.118,95444.0
2020-08-10 13:45:00,49.17,49.17,49.12,49.13,93997.0,44.127,44.127,44.0821,44.0911,93997.0
2020-08-10 13:50:00,49.13,49.19,49.12,49.18,134684.0,44.0911,44.1449,44.0821,44.1359,134684.0
2020-08-10 13:55:00,49.18,49.19,49.13,49.19,104126.0,44.1359,44.1449,44.0911,44.1449,104126.0
2020-08-10 14:00:00,49.19,49.26,49.17,49.18,234625.0,44.1449,44.2077,44.127,44.1359,234625.0
2020-08-10 14:05:00,49.18,49.19,49.15,49.19,208734.0,44.1359,44.1449,44.109,44.1449,208734.0
2020-08-10 14:10:00,49.19,49.19,49.11,49.13,210736.0,44.1449,44.1449,44.0731,44.0911,210736.0
2020-08-10 14:15:00,49.13,49.14,49.02,49.06,316666.0,44.0911,44.1,43.9924,44.0283,316666.0
2020-08-10 14:20:00,49.06,49.14,49.03,49.13,206133.0,44.0283,44.1,44.0013,44.0911,206133.0
2020-08-10 14:25:00,49.13,49.18,49.12,49.18,166132.0,44.0911,44.1359,44.0821,44.1359,166132.0
2020-08-10 14:30:00,49.18,49.2,49.11,49.15,140549.0,44.1359,44.1539,44.0731,44.109,140549.0
2020-08-10 14:35:00,49.15,49.17,49.12,49.14,119094.0,44.109,44.127,44.0821,44.1,119094.0
2020-08-10 14:40:00,49.15,49.17,49.09,49.11,147915.0,44.109,44.127,44.0552,44.0731,147915.0
2020-08-10 14:45:00,49.11,49.14,49.07,49.14,158447.0,44.0731,44.1,44.0372,44.1,158447.0
2020-08-10 14:50:00,49.14,49.28,49.13,49.27,262741.0,44.1,44.2257,44.0911,44.2167,262741.0
2020-08-10 14:55:00,49.28,49.31,49.26,49.28,225810.0,44.2257,44.2526,44.2077,44.2257,225810.0
2020-08-10 15:00:00,49.29,49.3,49.26,49.28,166451.0,44.2347,44.2436,44.2077,44.2257,166451.0
2020-08-10 15:05:00,49.27,49.3,49.26,49.27,209003.0,44.2167,44.2436,44.2077,44.2167,209003.0
2020-08-10 15:10:00,49.28,49.29,49.23,49.25,233834.0,44.2257,44.2347,44.1808,44.1988,233834.0
2020-08-10 15:15:00,49.25,49.26,49.19,49.22,344255.0,44.1988,44.2077,44.1449,44.1718,344255.0
2020-08-10 15:20:00,49.22,49.26,49.2,49.22,153923.0,44.1718,44.2077,44.1539,44.1718,153923.0
2020-08-10 15:25:00,49.23,49.25,49.16,49.22,256932.0,44.1808,44.1988,44.118,44.1718,256932.0
2020-08-10 15:30:00,49.22,49.24,49.17,49.18,290053.0,44.1718,44.1898,44.127,44.1359,290053.0
2020-08-10 15:35:00,49.19,49.22,49.15,49.17,236452.0,44.1449,44.1718,44.109,44.127,236452.0
2020-08-10 15:40:00,49.18,49.2,49.16,49.2,232128.0,44.1359,44.1539,44.118,44.1539,232128.0
2020-08-10 15:45:00,49.19,49.23,49.17,49.19,277261.0,44.1449,44.1808,44.127,44.1449,277261.0
2020-08-10 15:50:00,49.18,49.27,49.03,49.22,1368715.0,44.1359,44.2167,44.0013,44.1718,1368715.0
2020-08-10 15:55:00,49.22,49.25,49.14,49.23,1297762.0,44.1718,44.1988,44.1,44.1808,1297762.0
2020-08-11 09:30:00,49.62,49.73,49.5,49.64,1779192.0,44.5308,44.6295,44.4231,44.5488,1779192.0
2020-08-11 09:35:00,49.64,49.7,49.16,49.19,1385378.0,44.5488,44.6026,44.118,44.1449,1385378.0
2020-08-11 09:40:00,49.2,49.48,49.06,49.47,772768.0,44.1539,44.4052,44.0283,44.3962,772768.0
2020-08-11 09:45:00,49.47,49.56,49.35,49.35,721886.0,44.3962,44.477,44.2885,44.2885,721886.0
2020-08-11 09:50:00,49.36,49.46,49.3,49.3,403764.0,44.2975,44.3872,44.2436,44.2436,403764.0
2020-08-11 09:55:00,49.31,49.39,49.15,49.17,574867.0,44.2526,44.3244,44.109,44.127,574867.0
2020-08-11 10:00:00,49.16,49.22,49.06,49.1,452298.0,44.118,44.1718,44.0283,44.0642,452298.0
2020-08-11 10:05:00,49.1,49.2,49.0,49.0,411188.0,44.0642,44.1539,43.9744,43.9744,411188.0
2020-08-11 10:10:00,49.01,49.19,49.01,49.19,466117.0,43.9834,44.1449,43.9834,44.1449,466117.0
2020-08-11 10:15:00,49.18,49.44,49.17,49.43,518391.0,44.1359,44.3693,44.127,44.3603,518391.0
2020-08-11 10:20:00,49.43,49.46,49.27,49.27,337367.0,44.3603,44.3872,44.2167,44.2167,337367.0
2020-08-11 10:25:00,49.27,49.27,49.15,49.2,415209.0,44.2167,44.2167,44.109,44.1539,415209.0
2020-08-11 10:30:00,49.2,49.21,49.1,49.16,355648.0,44.1539,44.1629,44.0642,44.118,355648.0
2020-08-11 10:35:00,49.16,49.35,49.14,49.29,274983.0,44.118,44.2885,44.1,44.2347,274983.0
2020-08-11 10:40:00,49.3,49.39,49.23,49.28,270878.0,44.2436,44.3244,44.1808,44.2257,270878.0
2020-08-11 10:45:00,49.28,49.31,49.16,49.21,308187.0,44.2257,44.2526,44.118,44.1629,308187.0
2020-08-11 10:50:00,49.21,49.24,49.15,49.18,213088.0,44.1629,44.1898,44.109,44.1359,213088.0
2020-08-11 10:55:00,49.18,49.18,49.06,49.07,432325.0,44.1359,44.1359,44.0283,44.0372,432325.0
2020-08-11 11:00:00,49.07,49.14,49.05,49.13,297881.0,44.0372,44.1,44.0193,44.0911,297881.0
2020-08-11 11:05:00,49.14,49.17,49.06,49.09,322488.0,44.1,44.127,44.0283,44.0552,322488.0
2020-08-11 11:10:00,49.09,49.13,49.0,49.02,362162.0,44.0552,44.0911,43.9744,43.9924,362162.0
2020-08-11 11:15:00,49.01,49.02,48.89,48.95,813983.0,43.9834,43.9924,43.8757,43.9295,813983.0
2020-08-11 11:20:00,48.95,49.09,48.93,49.05,260515.0,43.9295,44.0552,43.9116,44.0193,260515.0
2020-08-11 11:25:00,49.06,49.09,48.89,48.93,381799.0,44.0283,44.0552,43.8757,43.9116,381799.0
2020-08-11 11:30:00,48.93,48.96,48.91,48.95,177475.0,43.9116,43.9385,43.8936,43.9295,177475.0
2020-08-11 11:35:00,48.94,48.97,48.86,48.9,313664.0,43.9206,43.9475,43.8488,43.8847,313664.0
2020-08-11 11:40:00,48.9,48.97,48.89,48.93,218469.0,43.8847,43.9475,43.8757,43.9116,218469.0
2020-08-11 11:45:00,48.93,48.99,48.9,48.98,141462.0,43.9116,43.9654,43.8847,43.9565,141462.0
2020-08-11 11:50:00,48.99,49.01,48.85,48.88,359983.0,43.9654,43.9834,43.8398,43.8667,359983.0
2020-08-11 11:55:00,48.87,48.87,48.8,48.83,327231.0,43.8577,43.8577,43.7949,43.8218,327231.0
2020-08-11 12:00:00,48.83,48.89,48.8,48.82,283066.0,43.8218,43.8757,43.7949,43.8129,283066.0
2020-08-11 12:05:00,48.82,48.89,48.8,48.86,152463.0,43.8129,43.8757,43.7949,43.8488,152463.0
2020-08-11 12:10:00,48.86,48.96,48.85,48.95,194972.0,43.8488,43.9385,43.8398,43.9295,194972.0
2020-08-11 12:15:00,48.96,48.98,48.9,48.93,176998.0,43.9385,43.9565,43.8847,43.9116,176998.0
2020-08-11 12:20:00,48.93,48.95,48.9,48.93,171741.0,43.9116,43.9295,43.8847,43.9116,171741.0
2020-08-11 12:25:00,48.93,48.97,48.9,48.95,151201.0,43.9116,43.9475,43.8847,43.9295,151201.0
2020-08-11 12:30:00,48.95,48.99,48.93,48.97,174048.0,43.9295,43.9654,43.9116,43.9475,174048.0
2020-08-11 12:35:00,48.97,49.01,48.92,49.0,126110.0,43.9475,43.9834,43.9026,43.9744,126110.0
2020-08-11 12:40:00,49.0,49.1,48.98,49.08,201313.0,43.9744,44.0642,43.9565,44.0462,201313.0
2020-08-11 12:45:00,49.09,49.13,49.07,49.1,185413.0,44.0552,44.0911,44.0372,44.0642,185413.0
2020-08-11 12:50:00,49.1,49.13,49.07,49.11,192474.0,44.0642,44.0911,44.0372,44.0731,192474.0
2020-08-11 12:55:00,49.1,49.11,49.0,49.04,161726.0,44.0642,44.0731,43.9744,44.0103,161726.0
2020-08-11 13:00:00,49.04,49.08,49.0,49.04,134729.0,44.0103,44.0462,43.9744,44.0103,134729.0
2020-08-11 13:05:00,49.04,49.12,49.03,49.09,108242.0,44.0103,44.0821,44.0013,44.0552,108242.0
2020-08-11 13:10:00,49.08,49.13,49.06,49.08,127569.0,44.0462,44.0911,44.0283,44.0462,127569.0
2020-08-11 13:15:00,49.08,49.12,49.06,49.12,122448.0,44.0462,44.0821,44.0283,44.0821,122448.0
2020-08-11 13:20:00,49.12,49.19,49.06,49.18,168708.0,44.0821,44.1449,44.0283,44.1359,168708.0
2020-08-11 13:25:00,49.18,49.18,49.12,49.13,138009.0,44.1359,44.1359,44.0821,44.0911,138009.0
2020-08-11 13:30:00,49.13,49.13,49.04,49.09,134618.0,44.0911,44.0911,44.0103,44.0552,134618.0
2020-08-11 13:35:00,49.1,49.1,49.05,49.07,99236.0,44.0642,44.0642,44.0193,44.0372,99236.0
2020-08-11 13:40:00,49.06,49.06,49.01,49.02,244108.0,44.0283,44.0283,43.9834,43.9924,244108.0
2020-08-11 13:45:00,49.02,49.05,48.97,49.0,253231.0,43.9924,44.0193,43.9475,43.9744,253231.0
2020-08-11 13:50:00,49.01,49.05,49.0,49.04,109321.0,43.9834,44.0193,43.9744,44.0103,109321.0
2020-08-11 13:55:00,49.05,49.07,49.03,49.06,130941.0,44.0193,44.0372,44.0013,44.0283,130941.0
2020-08-11 14:00:00,49.05,49.13,49.04,49.09,184476.0,44.0193,44.0911,44.0103,44.0552,184476.0
2020-08-11 14:05:00,49.09,49.12,49.08,49.1,151682.0,44.0552,44.0821,44.0462,44.0642,151682.0
2020-08-11 14:10:00,49.1,49.13,49.01,49.01,174831.0,44.0642,44.0911,43.9834,43.9834,174831.0
2020-08-11 14:15:00,49.02,49.07,48.97,49.04,220621.0,43.9924,44.0372,43.9475,44.0103,220621.0
2020-08-11 14:20:00,49.03,49.04,48.96,48.97,164673.0,44.0013,44.0103,43.9385,43.9475,164673.0
2020-08-11 14:25:00,48.96,49.01,48.91,48.91,185898.0,43.9385,43.9834,43.8936,43.8936,185898.0
2020-08-11 14:30:00,48.91,48.94,48.87,48.91,206715.0,43.8936,43.9206,43.8577,43.8936,206715.0
2020-08-11 14:35:00,48.91,48.95,48.86,48.89,184586.0,43.8936,43.9295,43.8488,43.8757,184586.0
2020-08-11 14:40:00,48.9,48.98,48.89,48.93,194354.0,43.8847,43.9565,43.8757,43.9116,194354.0
2020-08-11 14:45:00,48.92,48.94,48.87,48.88,140167.0,43.9026,43.9206,43.8577,43.8667,140167.0
2020-08-11 14:50:00,48.87,48.96,48.86,48.94,203535.0,43.8577,43.9385,43.8488,43.9206,203535.0
2020-08-11 14:55:00,48.94,48.96,48.9,48.93,146268.0,43.9206,43.9385,43.8847,43.9116,146268.0
2020-08-11 15:00:00,48.94,48.96,48.85,48.86,167354.0,43.9206,43.9385,43.8398,43.8488,167354.0
2020-08-11 15:05:00,48.86,48.86,48.76,48.79,415039.0,43.8488,43.8488,43.759,43.7859,415039.0
2020-08-11 15:10:00,48.78,48.89,48.76,48.8,286530.0,43.777,43.8757,43.759,43.7949,286530.0
2020-08-11 15:15:00,48.79,48.81,48.5,48.52,598857.0,43.7859,43.8039,43.5257,43.5436,598857.0
2020-08-11 15:20:00,48.53,48.59,48.45,48.47,469653.0,43.5526,43.6065,43.4808,43.4988,469653.0
2020-08-11 15:25:00,48.47,48.68,48.47,48.66,342031.0,43.4988,43.6872,43.4988,43.6693,342031.0
2020-08-11 15:30:00,48.66,48.69,48.41,48.41,490508.0,43.6693,43.6962,43.4449,43.4449,490508.0
2020-08-11 15:35:00,48.41,48.53,48.4,48.43,419566.0,43.4449,43.5526,43.4359,43.4629,419566.0
2020-08-11 15:40:00,48.43,48.47,48.27,48.41,997497.0,43.4629,43.4988,43.3193,43.4449,997497.0
2020-08-11 15:45:00,48.41,48.42,48.29,48.32,527151.0,43.4449,43.4539,43.3372,43.3641,527151.0
2020-08-11 15:50:00,48.31,48.31,48.06,48.16,1691814.0,43.3552,43.3552,43.1308,43.2206,1691814.0
2020-08-11 15:55:00,48.16,48.3,48.12,48.19,2089290.0,43.2206,43.3462,43.1847,43.2475,2089290.0
2020-08-12 09:30:00,48.67,48.72,48.48,48.5,887754.0,43.6783,43.7231,43.5077,43.5257,887754.0
2020-08-12 09:35:00,48.51,48.54,48.38,48.42,416883.0,43.5347,43.5616,43.418,43.4539,416883.0
2020-08-12 09:40:00,48.41,48.61,48.4,48.41,537584.0,43.4449,43.6244,43.4359,43.4449,537584.0
2020-08-12 09:45:00,48.41,48.49,48.24,48.48,525724.0,43.4449,43.5167,43.2924,43.5077,525724.0
2020-08-12 09:50:00,48.48,48.52,48.4,48.48,276250.0,43.5077,43.5436,43.4359,43.5077,276250.0
2020-08-12 09:55:00,48.48,48.49,48.28,48.47,439976.0,43.5077,43.5167,43.3283,43.4988,439976.0
2020-08-12 10:00:00,48.47,48.48,48.3,48.44,237883.0,43.4988,43.5077,43.3462,43.4718,237883.0
2020-08-12 10:05:00,48.44,48.47,48.34,48.36,324328.0,43.4718,43.4988,43.3821,43.4,324328.0
2020-08-12 10:10:00,48.35,48.38,48.26,48.37,310010.0,43.3911,43.418,43.3103,43.409,310010.0
2020-08-12 10:15:00,48.37,48.47,48.37,48.44,205965.0,43.409,43.4988,43.409,43.4718,205965.0
2020-08-12 10:20:00,48.44,48.56,48.4,48.53,222845.0,43.4718,43.5795,43.4359,43.5526,222845.0
2020-08-12 10:25:00,48.52,48.56,48.46,48.52,422015.0,43.5436,43.5795,43.4898,43.5436,422015.0
2020-08-12 10:30:00,48.53,48.61,48.49,48.49,431940.0,43.5526,43.6244,43.5167,43.5167,431940.0
2020-08-12 10:35:00,48.49,48.52,48.35,48.37,529889.0,43.5167,43.5436,43.3911,43.409,529889.0
2020-08-12 10:40:00,48.37,48.47,48.36,48.43,284863.0,43.409,43.4988,43.4,43.4629,284863.0
2020-08-12 10:45:00,48.44,48.52,48.44,48.46,284113.0,43.4718,43.5436,43.4718,43.4898,284113.0
2020-08-12 10:50:00,48.46,48.58,48.44,48.54,255178.0,43.4898,43.5975,43.4718,43.5616,255178.0
2020-08-12 10:55:00,48.53,48.58,48.5,48.55,324007.0,43.5526,43.5975,43.5257,43.5706,324007.0
2020-08-12 11:00:00,48.55,48.57,48.52,48.55,197756.0,43.5706,43.5885,43.5436,43.5706,197756.0
2020-08-12 11:05:00,48.55,48.58,48.48,48.52,330525.0,43.5706,43.5975,43.5077,43.5436,330525.0
2020-08-12 11:10:00,48.53,48.58,48.5,48.52,300704.0,43.5526,43.5975,43.5257,43.5436,300704.0
2020-08-12 11:15:00,48.52,48.58,48.46,48.49,381205.0,43.5436,43.5975,43.4898,43.5167,381205.0
2020-08-12 11:20:00,48.49,48.53,48.47,48.51,262362.0,43.5167,43.5526,43.4988,43.5347,262362.0
2020-08-12 11:25:00,48.51,48.6,48.5,48.57,310538.0,43.5347,43.6154,43.5257,43.5885,310538.0
2020-08-12 11:30:00,48.58,48.62,48.53,48.56,366281.0,43.5975,43.6334,43.5526,43.5795,366281.0
2020-08-12 11:35:00,48.57,48.62,48.54,48.6,277241.0,43.5885,43.6334,43.5616,43.6154,277241.0
2020-08-12 11:40:00,48.61,48.68,48.59,48.66,289026.0,43.6244,43.6872,43.6065,43.6693,289026.0
2020-08-12 11:45:00,48.66,48.74,48.64,48.72,346369.0,43.6693,43.7411,43.6513,43.7231,346369.0
2020-08-12 11:50:00,48.72,48.79,48.71,48.78,327272.0,43.7231,43.7859,43.7141,43.777,327272.0
2020-08-12 11:55:00,48.78,48.87,48.77,48.86,279535.0,43.777,43.8577,43.768,43.8488,279535.0
2020-08-12 12:00:00,48.86,49.0,48.86,48.96,462895.0,43.8488,43.9744,43.8488,43.9385,462895.0
2020-08-12 12:05:00,48.96,49.05,48.95,49.02,370571.0,43.9385,44.0193,43.9295,43.9924,370571.0
2020-08-12 12:10:00,49.01,49.08,49.0,49.07,273523.0,43.9834,44.0462,43.9744,44.0372,273523.0
2020-08-12 12:15:00,49.07,49.2,49.06,49.09,612565.0,44.0372,44.1539,44.0283,44.0552,612565.0
2020-08-12 12:20:00,49.1,49.15,49.06,49.11,327885.0,44.0642,44.109,44.0283,44.0731,327885.0
2020-08-12 12:25:00,49.11,49.14,49.03,49.07,264150.0,44.0731,44.1,44.0013,44.0372,264150.0
2020-08-12 12:30:00,49.08,49.16,49.02,49.1,479763.0,44.0462,44.118,43.9924,44.0642,479763.0
2020-08-12 12:35:00,49.1,49.11,49.05,49.09,189941.0,44.0642,44.0731,44.0193,44.0552,189941.0
2020-08-12 12:40:00,49.1,49.1,48.94,48.95,352039.0,44.0642,44.0642,43.9206,43.9295,352039.0
2020-08-12 12:45:00,48.96,48.99,48.91,48.93,309118.0,43.9385,43.9654,43.8936,43.9116,309118.0
2020-08-12 12:50:00,48.94,49.0,48.93,49.0,171557.0,43.9206,43.9744,43.9116,43.9744,171557.0
2020-08-12 12:55:00,49.0,49.03,48.89,48.9,149073.0,43.9744,44.0013,43.8757,43.8847,149073.0
2020-08-12 13:00:00,48.89,48.93,48.87,48.87,214390.0,43.8757,43.9116,43.8577,43.8577,214390.0
2020-08-12 13:05:00,48.88,48.92,48.82,48.83,354387.0,43.8667,43.9026,43.8129,43.8218,354387.0
2020-08-12 13:10:00,48.82,48.85,48.76,48.8,316938.0,43.8129,43.8398,43.759,43.7949,316938.0
2020-08-12 13:15:00,48.79,48.84,48.74,48.82,349494.0,43.7859,43.8308,43.7411,43.8129,349494.0
2020-08-12 13:20:00,48.83,48.88,48.81,48.86,110821.0,43.8218,43.8667,43.8039,43.8488,110821.0
2020-08-12 13:25:00,48.87,48.89,48.74,48.79,225807.0,43.8577,43.8757,43.7411,43.7859,225807.0
2020-08-12 13:30:00,48.79,48.85,48.77,48.8,119390.0,43.7859,43.8398,43.768,43.7949,119390.0
2020-08-12 13:35:00,48.8,48.92,48.78,48.91,127585.0,43.7949,43.9026,43.777,43.8936,127585.0
2020-08-12 13:40:00,48.92,48.95,48.91,48.93,167632.0,43.9026,43.9295,43.8936,43.9116,167632.0
2020-08-12 13:45:00,48.92,48.95,48.92,48.92,152850.0,43.9026,43.9295,43.9026,43.9026,152850.0
2020-08-12 13:50:00,48.93,48.96,48.91,48.95,301197.0,43.9116,43.9385,43.8936,43.9295,301197.0
2020-08-12 13:55:00,48.95,49.07,48.94,49.06,216355.0,43.9295,44.0372,43.9206,44.0283,216355.0
2020-08-12 14:00:00,49.05,49.1,49.02,49.03,224711.0,44.0193,44.0642,43.9924,44.0013,224711.0
2020-08-12 14:05:00,49.03,49.06,48.96,49.01,201502.0,44.0013,44.0283,43.9385,43.9834,201502.0
2020-08-12 14:10:00,49.01,49.02,48.98,49.01,112780.0,43.9834,43.9924,43.9565,43.9834,112780.0
2020-08-12 14:15:00,49.0,49.02,48.98,49.0,100123.0,43.9744,43.9924,43.9565,43.9744,100123.0
2020-08-12 14:20:00,49.0,49.08,48.99,49.05,147953.0,43.9744,44.0462,43.9654,44.0193,147953.0
2020-08-12 14:25:00,49.05,49.08,49.0,49.0,224543.0,44.0193,44.0462,43.9744,43.9744,224543.0
2020-08-12 14:30:00,49.0,49.01,48.91,48.96,327032.0,43.9744,43.9834,43.8936,43.9385,327032.0
2020-08-12 14:35:00,48.96,49.0,48.94,48.95,150336.0,43.9385,43.9744,43.9206,43.9295,150336.0
2020-08-12 14:40:00,48.95,48.98,48.94,48.95,326886.0,43.9295,43.9565,43.9206,43.9295,326886.0
2020-08-12 14:45:00,48.94,49.01,48.84,48.97,377458.0,43.9206,43.9834,43.8308,43.9475,377458.0
2020-08-12 14:50:00,48.97,48.99,48.95,48.98,130337.0,43.9475,43.9654,43.9295,43.9565,130337.0
2020-08-12 14:55:00,48.98,49.07,48.98,49.06,260619.0,43.9565,44.0372,43.9565,44.0283,260619.0
2020-08-12 15:00:00,49.06,49.06,49.0,49.01,167341.0,44.0283,44.0283,43.9744,43.9834,167341.0
2020-08-12 15:05:00,49.01,49.09,49.0,49.05,196391.0,43.9834,44.0552,43.9744,44.0193,196391.0
2020-08-12 15:10:00,49.05,49.18,49.04,49.17,379737.0,44.0193,44.1359,44.0103,44.127,379737.0
2020-08-12 15:15:00,49.16,49.2,49.12,49.19,228222.0,44.118,44.1539,44.0821,44.1449,228222.0
2020-08-12 15:20:00,49.19,49.22,49.16,49.22,234256.0,44.1449,44.1718,44.118,44.1718,234256.0
2020-08-12 15:25:00,49.22,49.22,49.14,49.14,228292.0,44.1718,44.1718,44.1,44.1,228292.0
2020-08-12 15:30:00,49.14,49.15,48.99,49.07,403189.0,44.1,44.109,43.9654,44.0372,403189.0
2020-08-12 15:35:00,49.07,49.1,49.02,49.1,208280.0,44.0372,44.0642,43.9924,44.0642,208280.0
2020-08-12 15:40:00,49.09,49.17,49.07,49.16,299526.0,44.0552,44.127,44.0372,44.118,299526.0
2020-08-12 15:45:00,49.16,49.17,49.12,49.16,253430.0,44.118,44.127,44.0821,44.118,253430.0
2020-08-12 15:50:00,49.15,49.26,49.02,49.16,859280.0,44.109,44.2077,43.9924,44.118,859280.0
2020-08-12 15:55:00,49.16,49.22,49.13,49.19,1162010.0,44.118,44.1718,44.0911,44.1449,1162010.0
2020-08-13 09:30:00,49.25,49.33,48.92,49.01,1004445.0,44.1988,44.2706,43.9026,43.9834,1004445.0
2020-08-13 09:35:00,49.02,49.03,48.82,48.94,462694.0,43.9924,44.0013,43.8129,43.9206,462694.0
2020-08-13 09:40:00,48.96,49.0,48.89,48.99,326804.0,43.9385,43.9744,43.8757,43.9654,326804.0
2020-08-13 09:45:00,48.98,49.13,48.93,49.0,366302.0,43.9565,44.0911,43.9116,43.9744,366302.0
2020-08-13 09:50:00,48.99,49.05,48.92,49.01,262453.0,43.9654,44.0193,43.9026,43.9834,262453.0
2020-08-13 09:55:00,49.01,49.01,48.87,48.95,294971.0,43.9834,43.9834,43.8577,43.9295,294971.0
2020-08-13 10:00:00,48.94,49.13,48.9,48.98,341507.0,43.9206,44.0911,43.8847,43.9565,341507.0
2020-08-13 10:05:00,48.99,49.05,48.92,49.03,349225.0,43.9654,44.0193,43.9026,44.0013,349225.0
2020-08-13 10:10:00,49.02,49.02,48.91,48.92,209912.0,43.9924,43.9924,43.8936,43.9026,209912.0
2020-08-13 10:15:00,48.91,48.93,48.85,48.91,240180.0,43.8936,43.9116,43.8398,43.8936,240180.0
2020-08-13 10:20:00,48.91,49.03,48.91,48.97,162492.0,43.8936,44.0013,43.8936,43.9475,162492.0
2020-08-13 10:25:00,48.97,49.0,48.93,48.95,170411.0,43.9475,43.9744,43.9116,43.9295,170411.0
2020-08-13 10:30:00,48.94,49.05,48.91,49.04,197509.0,43.9206,44.0193,43.8936,44.0103,197509.0
2020-08-13 10:35:00,49.03,49.09,48.94,48.97,243710.0,44.0013,44.0552,43.9206,43.9475,243710.0
2020-08-13 10:40:00,48.96,49.01,48.93,48.96,158834.0,43.9385,43.9834,43.9116,43.9385,158834.0
2020-08-13 10:45:00,48.96,48.98,48.92,48.97,111463.0,43.9385,43.9565,43.9026,43.9475,111463.0
2020-08-13 10:50:00,48.97,48.97,48.9,48.93,132813.0,43.9475,43.9475,43.8847,43.9116,132813.0
2020-08-13 10:55:00,48.93,49.02,48.91,48.99,175455.0,43.9116,43.9924,43.8936,43.9654,175455.0
2020-08-13 11:00:00,48.99,49.0,48.91,48.91,162230.0,43.9654,43.9744,43.8936,43.8936,162230.0
2020-08-13 11:05:00,48.92,48.96,48.91,48.91,154007.0,43.9026,43.9385,43.8936,43.8936,154007.0
2020-08-13 11:10:00,48.91,48.95,48.89,48.94,182062.0,43.8936,43.9295,43.8757,43.9206,182062.0
2020-08-13 11:15:00,48.94,48.99,48.88,48.89,179564.0,43.9206,43.9654,43.8667,43.8757,179564.0
2020-08-13 11:20:00,48.89,48.89,48.83,48.87,294285.0,43.8757,43.8757,43.8218,43.8577,294285.0
2020-08-13 11:25:00,48.87,48.89,48.81,48.86,176941.0,43.8577,43.8757,43.8039,43.8488,176941.0
2020-08-13 11:30:00,48.86,48.87,48.76,48.78,262539.0,43.8488,43.8577,43.759,43.777,262539.0
2020-08-13 11:35:00,48.78,48.8,48.75,48.76,159467.0,43.777,43.7949,43.75,43.759,159467.0
2020-08-13 11:40:00,48.76,48.78,48.67,48.73,242005.0,43.759,43.777,43.6783,43.7321,242005.0
2020-08-13 11:45:00,48.72,48.81,48.7,48.8,247519.0,43.7231,43.8039,43.7052,43.7949,247519.0
2020-08-13 11:50:00,48.8,48.81,48.76,48.8,170791.0,43.7949,43.8039,43.759,43.7949,170791.0
2020-08-13 11:55:00,48.8,48.81,48.69,48.71,299328.0,43.7949,43.8039,43.6962,43.7141,299328.0
2020-08-13 12:00:00,48.72,48.8,48.72,48.8,167758.0,43.7231,43.7949,43.7231,43.7949,167758.0
2020-08-13 12:05:00,48.8,48.87,48.78,48.84,188268.0,43.7949,43.8577,43.777,43.8308,188268.0
2020-08-13 12:10:00,48.84,48.86,48.82,48.84,104557.0,43.8308,43.8488,43.8129,43.8308,104557.0
2020-08-13 12:15:00,48.84,48.85,48.83,48.84,121003.0,43.8308,43.8398,43.8218,43.8308,121003.0
2020-08-13 12:20:00,48.84,48.86,48.8,48.84,166480.0,43.8308,43.8488,43.7949,43.8308,166480.0
2020-08-13 12:25:00,48.83,48.84,48.76,48.8,142820.0,43.8218,43.8308,43.759,43.7949,142820.0
2020-08-13 12:30:00,48.8,48.82,48.76,48.79,109995.0,43.7949,43.8129,43.759,43.7859,109995.0
2020-08-13 12:35:00,48.8,48.8,48.76,48.8,125790.0,43.7949,43.7949,43.759,43.7949,125790.0
2020-08-13 12:40:00,48.8,48.81,48.77,48.78,92529.0,43.7949,43.8039,43.768,43.777,92529.0
2020-08-13 12:45:00,48.79,48.81,48.79,48.8,92799.0,43.7859,43.8039,43.7859,43.7949,92799.0
2020-08-13 12:50:00,48.8,48.82,48.77,48.82,92379.0,43.7949,43.8129,43.768,43.8129,92379.0
2020-08-13 12:55:00,48.81,48.87,48.81,48.87,94446.0,43.8039,43.8577,43.8039,43.8577,94446.0
2020-08-13 13:00:00,48.87,48.91,48.86,48.86,175568.0,43.8577,43.8936,43.8488,43.8488,175568.0
2020-08-13 13:05:00,48.86,48.87,48.81,48.82,104003.0,43.8488,43.8577,43.8039,43.8129,104003.0
2020-08-13 13:10:00,48.82,48.84,48.81,48.84,114925.0,43.8129,43.8308,43.8039,43.8308,114925.0
2020-08-13 13:15:00,48.84,48.84,48.76,48.8,186803.0,43.8308,43.8308,43.759,43.7949,186803.0
2020-08-13 13:20:00,48.8,48.8,48.72,48.72,157920.0,43.7949,43.7949,43.7231,43.7231,157920.0
2020-08-13 13:25:00,48.73,48.73,48.67,48.71,281621.0,43.7321,43.7321,43.6783,43.7141,281621.0
2020-08-13 13:30:00,48.71,48.78,48.62,48.63,329555.0,43.7141,43.777,43.6334,43.6424,329555.0
2020-08-13 13:35:00,48.63,48.69,48.61,48.68,192941.0,43.6424,43.6962,43.6244,43.6872,192941.0
2020-08-13 13:40:00,48.67,48.77,48.66,48.77,145477.0,43.6783,43.768,43.6693,43.768,145477.0
2020-08-13 13:45:00,48.77,48.8,48.73,48.78,213050.0,43.768,43.7949,43.7321,43.777,213050.0
2020-08-13 13:50:00,48.78,48.78,48.73,48.76,74288.0,43.777,43.777,43.7321,43.759,74288.0
2020-08-13 13:55:00,48.76,48.77,48.71,48.73,141129.0,43.759,43.768,43.7141,43.7321,141129.0
2020-08-13 14:00:00,48.74,48.75,48.65,48.7,171214.0,43.7411,43.75,43.6603,43.7052,171214.0
2020-08-13 14:05:00,48.7,48.7,48.61,48.65,228171.0,43.7052,43.7052,43.6244,43.6603,228171.0
2020-08-13 14:10:00,48.65,48.66,48.57,48.63,220394.0,43.6603,43.6693,43.5885,43.6424,220394.0
2020-08-13 14:15:00,48.64,48.67,48.6,48.61,157754.0,43.6513,43.6783,43.6154,43.6244,157754.0
2020-08-13 14:20:00,48.61,48.61,48.5,48.5,277093.0,43.6244,43.6244,43.5257,43.5257,277093.0
2020-08-13 14:25:00,48.51,48.58,48.5,48.54,244054.0,43.5347,43.5975,43.5257,43.5616,244054.0
2020-08-13 14:30:00,48.55,48.58,48.52,48.53,239811.0,43.5706,43.5975,43.5436,43.5526,239811.0
2020-08-13 14:35:00,48.53,48.53,48.38,48.41,583644.0,43.5526,43.5526,43.418,43.4449,583644.0
2020-08-13 14:40:00,48.41,48.54,48.41,48.47,282869.0,43.4449,43.5616,43.4449,43.4988,282869.0
2020-08-13 14:45:00,48.48,48.61,48.48,48.54,187857.0,43.5077,43.6244,43.5077,43.5616,187857.0
2020-08-13 14:50:00,48.53,48.53,48.4,48.5,298902.0,43.5526,43.5526,43.4359,43.5257,298902.0
2020-08-13 14:55:00,48.51,48.53,48.42,48.47,208198.0,43.5347,43.5526,43.4539,43.4988,208198.0
2020-08-13 15:00:00,48.47,48.53,48.42,48.5,262685.0,43.4988,43.5526,43.4539,43.5257,262685.0
2020-08-13 15:05:00,48.5,48.57,48.44,48.5,304891.0,43.5257,43.5885,43.4718,43.5257,304891.0
2020-08-13 15:10:00,48.49,48.58,48.48,48.55,196875.0,43.5167,43.5975,43.5077,43.5706,196875.0
2020-08-13 15:15:00,48.54,48.63,48.53,48.62,228898.0,43.5616,43.6424,43.5526,43.6334,228898.0
2020-08-13 15:20:00,48.62,48.69,48.61,48.68,294260.0,43.6334,43.6962,43.6244,43.6872,294260.0
2020-08-13 15:25:00,48.68,48.68,48.62,48.66,280981.0,43.6872,43.6872,43.6334,43.6693,280981.0
2020-08-13 15:30:00,48.66,48.69,48.6,48.69,286081.0,43.6693,43.6962,43.6154,43.6962,286081.0
2020-08-13 15:35:00,48.69,48.73,48.64,48.66,312204.0,43.6962,43.7321,43.6513,43.6693,312204.0
2020-08-13 15:40:00,48.66,48.72,48.63,48.7,324642.0,43.6693,43.7231,43.6424,43.7052,324642.0
2020-08-13 15:45:00,48.7,48.71,48.66,48.69,280871.0,43.7052,43.7141,43.6693,43.6962,280871.0
2020-08-13 15:50:00,48.68,48.74,48.59,48.64,772290.0,43.6872,43.7411,43.6065,43.6513,772290.0
2020-08-13 15:55:00,48.63,48.66,48.55,48.56,1025132.0,43.6424,43.6693,43.5706,43.5795,1025132.0
2020-08-14 09:30:00,48.73,48.94,48.65,48.8,1004748.0,43.7321,43.9206,43.6603,43.7949,1004748.0
2020-08-14 09:35:00,48.8,48.93,48.77,48.88,443709.0,43.7949,43.9116,43.768,43.8667,443709.0
2020-08-14 09:40:00,48.88,48.98,48.79,48.95,366860.0,43.8667,43.9565,43.7859,43.9295,366860.0
2020-08-14 09:45:00,48.95,49.0,48.8,48.86,342547.0,43.9295,43.9744,43.7949,43.8488,342547.0
2020-08-14 09:50:00,48.86,48.96,48.82,48.9,238525.0,43.8488,43.9385,43.8129,43.8847,238525.0
2020-08-14 09:55:00,48.9,49.04,48.87,48.99,325151.0,43.8847,44.0103,43.8577,43.9654,325151.0
2020-08-14 10:00:00,48.98,49.09,48.98,48.98,440149.0,43.9565,44.0552,43.9565,43.9565,440149.0
2020-08-14 10:05:00,48.98,49.01,48.92,48.95,193186.0,43.9565,43.9834,43.9026,43.9295,193186.0
2020-08-14 10:10:00,48.95,48.98,48.84,48.89,194703.0,43.9295,43.9565,43.8308,43.8757,194703.0
2020-08-14 10:15:00,48.89,48.92,48.81,48.83,196384.0,43.8757,43.9026,43.8039,43.8218,196384.0
2020-08-14 10:20:00,48.83,48.98,48.82,48.94,235835.0,43.8218,43.9565,43.8129,43.9206,235835.0
2020-08-14 10:25:00,48.94,49.0,48.86,48.88,240797.0,43.9206,43.9744,43.8488,43.8667,240797.0
2020-08-14 10:30:00,48.89,48.95,48.87,48.93,132980.0,43.8757,43.9295,43.8577,43.9116,132980.0
2020-08-14 10:35:00,48.92,48.99,48.9,48.97,167428.0,43.9026,43.9654,43.8847,43.9475,167428.0
2020-08-14 10:40:00,48.98,49.02,48.95,49.0,213990.0,43.9565,43.9924,43.9295,43.9744,213990.0
2020-08-14 10:45:00,49.0,49.09,48.99,49.02,281209.0,43.9744,44.0552,43.9654,43.9924,281209.0
2020-08-14 10:50:00,49.01,49.06,48.96,49.0,176998.0,43.9834,44.0283,43.9385,43.9744,176998.0
2020-08-14 10:55:00,48.99,49.0,48.9,48.93,217795.0,43.9654,43.9744,43.8847,43.9116,217795.0
2020-08-14 11:00:00,48.93,48.97,48.9,48.93,168098.0,43.9116,43.9475,43.8847,43.9116,168098.0
2020-08-14 11:05:00,48.93,49.02,48.92,48.99,166070.0,43.9116,43.9924,43.9026,43.9654,166070.0
2020-08-14 11:10:00,48.99,49.02,48.97,49.0,163392.0,43.9654,43.9924,43.9475,43.9744,163392.0
2020-08-14 11:15:00,49.0,49.05,48.99,49.0,177877.0,43.9744,44.0193,43.9654,43.9744,177877.0
2020-08-14 11:20:00,49.01,49.1,48.99,49.07,224106.0,43.9834,44.0642,43.9654,44.0372,224106.0
2020-08-14 11:25:00,49.06,49.07,48.99,49.0,139664.0,44.0283,44.0372,43.9654,43.9744,139664.0
2020-08-14 11:30:00,49.0,49.02,48.95,49.01,144178.0,43.9744,43.9924,43.9295,43.9834,144178.0
2020-08-14 11:35:00,49.01,49.02,48.95,48.96,132155.0,43.9834,43.9924,43.9295,43.9385,132155.0
2020-08-14 11:40:00,48.97,49.0,48.96,48.96,102040.0,43.9475,43.9744,43.9385,43.9385,102040.0
2020-08-14 11:45:00,48.97,49.0,48.93,48.95,122710.0,43.9475,43.9744,43.9116,43.9295,122710.0
2020-08-14 11:50:00,48.96,48.97,48.88,48.9,132654.0,43.9385,43.9475,43.8667,43.8847,132654.0
2020-08-14 11:55:00,48.9,48.95,48.86,48.9,167006.0,43.8847,43.9295,43.8488,43.8847,167006.0
2020-08-14 12:00:00,48.9,48.97,48.89,48.96,138170.0,43.8847,43.9475,43.8757,43.9385,138170.0
2020-08-14 12:05:00,48.96,48.99,48.95,48.98,93175.0,43.9385,43.9654,43.9295,43.9565,93175.0
2020-08-14 12:10:00,48.99,49.07,48.91,49.06,760855.0,43.9654,44.0372,43.8936,44.0283,760855.0
2020-08-14 12:15:00,49.07,49.11,48.97,49.01,910062.0,44.0372,44.0731,43.9475,43.9834,910062.0
2020-08-14 12:20:00,49.02,49.09,49.0,49.05,272073.0,43.9924,44.0552,43.9744,44.0193,272073.0
2020-08-14 12:25:00,49.05,49.08,48.98,48.98,315161.0,44.0193,44.0462,43.9565,43.9565,315161.0
2020-08-14 12:30:00,48.98,49.03,48.96,48.99,186820.0,43.9565,44.0013,43.9385,43.9654,186820.0
2020-08-14 12:35:00,48.99,49.06,48.99,49.05,139773.0,43.9654,44.0283,43.9654,44.0193,139773.0
2020-08-14 12:40:00,49.05,49.07,49.03,49.05,174069.0,44.0193,44.0372,44.0013,44.0193,174069.0
2020-08-14 12:45:00,49.05,49.05,49.0,49.02,109395.0,44.0193,44.0193,43.9744,43.9924,109395.0
2020-08-14 12:50:00,49.02,49.04,49.01,49.04,127234.0,43.9924,44.0103,43.9834,44.0103,127234.0
2020-08-14 12:55:00,49.05,49.06,49.0,49.01,130268.0,44.0193,44.0283,43.9744,43.9834,130268.0
2020-08-14 13:00:00,49.01,49.04,48.98,49.01,177392.0,43.9834,44.0103,43.9565,43.9834,177392.0
2020-08-14 13:05:00,49.01,49.01,48.97,49.0,96817.0,43.9834,43.9834,43.9475,43.9744,96817.0
2020-08-14 13:10:00,49.0,49.06,48.99,49.05,79251.0,43.9744,44.0283,43.9654,44.0193,79251.0
2020-08-14 13:15:00,49.05,49.06,49.02,49.05,126820.0,44.0193,44.0283,43.9924,44.0193,126820.0
2020-08-14 13:20:00,49.05,49.06,49.02,49.04,94174.0,44.0193,44.0283,43.9924,44.0103,94174.0
2020-08-14 13:25:00,49.04,49.08,49.03,49.05,131072.0,44.0103,44.0462,44.0013,44.0193,131072.0
2020-08-14 13:30:00,49.06,49.13,49.05,49.12,162859.0,44.0283,44.0911,44.0193,44.0821,162859.0
2020-08-14 13:35:00,49.13,49.15,49.08,49.15,126968.0,44.0911,44.109,44.0462,44.109,126968.0
2020-08-14 13:40:00,49.15,49.18,49.13,49.14,265042.0,44.109,44.1359,44.0911,44.1,265042.0
2020-08-14 13:45:00,49.14,49.17,49.13,49.16,91908.0,44.1,44.127,44.0911,44.118,91908.0
2020-08-14 13:50:00,49.16,49.21,49.13,49.2,165087.0,44.118,44.1629,44.0911,44.1539,165087.0
2020-08-14 13:55:00,49.19,49.2,49.16,49.18,108758.0,44.1449,44.1539,44.118,44.1359,108758.0
2020-08-14 14:00:00,49.18,49.18,49.04,49.05,193660.0,44.1359,44.1359,44.0103,44.0193,193660.0
2020-08-14 14:05:00,49.04,49.11,49.04,49.05,168111.0,44.0103,44.0731,44.0103,44.0193,168111.0
2020-08-14 14:10:00,49.06,49.06,49.0,49.01,129673.0,44.0283,44.0283,43.9744,43.9834,129673.0
2020-08-14 14:15:00,49.01,49.01,48.95,48.97,189190.0,43.9834,43.9834,43.9295,43.9475,189190.0
2020-08-14 14:20:00,48.97,48.99,48.95,48.96,119399.0,43.9475,43.9654,43.9295,43.9385,119399.0
2020-08-14 14:25:00,48.96,48.97,48.87,48.96,275900.0,43.9385,43.9475,43.8577,43.9385,275900.0
2020-08-14 14:30:00,48.96,49.03,48.95,49.01,186964.0,43.9385,44.0013,43.9295,43.9834,186964.0
2020-08-14 14:35:00,49.01,49.01,48.97,48.98,189976.0,43.9834,43.9834,43.9475,43.9565,189976.0
2020-08-14 14:40:00,48.98,49.0,48.96,48.97,127053.0,43.9565,43.9744,43.9385,43.9475,127053.0
2020-08-14 14:45:00,48.98,48.99,48.94,48.99,91726.0,43.9565,43.9654,43.9206,43.9654,91726.0
2020-08-14 14:50:00,48.99,49.01,48.96,49.0,147349.0,43.9654,43.9834,43.9385,43.9744,147349.0
2020-08-14 14:55:00,49.01,49.05,49.0,49.03,113955.0,43.9834,44.0193,43.9744,44.0013,113955.0
2020-08-14 15:00:00,49.03,49.04,48.96,48.98,153440.0,44.0013,44.0103,43.9385,43.9565,153440.0
2020-08-14 15:05:00,48.99,49.04,48.97,49.01,135762.0,43.9654,44.0103,43.9475,43.9834,135762.0
2020-08-14 15:10:00,49.01,49.01,48.89,48.9,228922.0,43.9834,43.9834,43.8757,43.8847,228922.0
2020-08-14 15:15:00,48.9,48.92,48.88,48.89,138226.0,43.8847,43.9026,43.8667,43.8757,138226.0
2020-08-14 15:20:00,48.9,48.91,48.88,48.91,181506.0,43.8847,43.8936,43.8667,43.8936,181506.0
2020-08-14 15:25:00,48.91,48.98,48.89,48.96,177950.0,43.8936,43.9565,43.8757,43.9385,177950.0
2020-08-14 15:30:00,48.96,48.96,48.92,48.95,192094.0,43.9385,43.9385,43.9026,43.9295,192094.0
2020-08-14 15:35:00,48.95,48.98,48.92,48.95,137493.0,43.9295,43.9565,43.9026,43.9295,137493.0
2020-08-14 15:40:00,48.95,48.95,48.88,48.94,260436.0,43.9295,43.9295,43.8667,43.9206,260436.0
2020-08-14 15:45:00,48.93,48.96,48.9,48.91,201711.0,43.9116,43.9385,43.8847,43.8936,201711.0
2020-08-14 15:50:00,48.9,49.02,48.84,48.96,639764.0,43.8847,43.9924,43.8308,43.9385,639764.0
2020-08-14 15:55:00,48.97,48.99,48.88,48.9,1063903.0,43.9475,43.9654,43.8667,43.8847,1063903.0
2020-08-17 09:30:00,49.11,49.28,49.03,49.09,969609.0,44.0731,44.2257,44.0013,44.0552,969609.0
2020-08-17 09:35:00,49.09,49.22,49.06,49.19,456985.0,44.0552,44.1718,44.0283,44.1449,456985.0
2020-08-17 09:40:00,49.19,49.23,49.14,49.19,377774.0,44.1449,44.1808,44.1,44.1449,377774.0
2020-08-17 09:45:00,49.19,49.21,49.05,49.06,369004.0,44.1449,44.1629,44.0193,44.0283,369004.0
2020-08-17 09:50:00,49.05,49.12,49.01,49.05,253118.0,44.0193,44.0821,43.9834,44.0193,253118.0
2020-08-17 09:55:00,49.04,49.05,48.96,48.98,349964.0,44.0103,44.0193,43.9385,43.9565,349964.0
2020-08-17 10:00:00,48.98,48.98,48.75,48.8,433905.0,43.9565,43.9565,43.75,43.7949,433905.0
2020-08-17 10:05:00,48.8,48.94,48.73,48.93,216339.0,43.7949,43.9206,43.7321,43.9116,216339.0
2020-08-17 10:10:00,48.93,49.04,48.92,49.04,319374.0,43.9116,44.0103,43.9026,44.0103,319374.0
2020-08-17 10:15:00,49.03,49.1,49.01,49.06,200265.0,44.0013,44.0642,43.9834,44.0283,200265.0
2020-08-17 10:20:00,49.06,49.07,49.01,49.05,162171.0,44.0283,44.0372,43.9834,44.0193,162171.0
2020-08-17 10:25:00,49.05,49.07,49.02,49.06,94165.0,44.0193,44.0372,43.9924,44.0283,94165.0
2020-08-17 10:30:00,49.06,49.09,49.03,49.03,154561.0,44.0283,44.0552,44.0013,44.0013,154561.0
2020-08-17 10:35:00,49.04,49.07,49.02,49.03,172642.0,44.0103,44.0372,43.9924,44.0013,172642.0
2020-08-17 10:40:00,49.04,49.05,48.95,48.96,224812.0,44.0103,44.0193,43.9295,43.9385,224812.0
2020-08-17 10:45:00,48.97,48.97,48.87,48.88,207827.0,43.9475,43.9475,43.8577,43.8667,207827.0
2020-08-17 10:50:00,48.87,49.01,48.85,48.97,172379.0,43.8577,43.9834,43.8398,43.9475,172379.0
2020-08-17 10:55:00,48.98,49.04,48.95,49.01,120159.0,43.9565,44.0103,43.9295,43.9834,120159.0
2020-08-17 11:00:00,49.02,49.03,48.95,49.0,107570.0,43.9924,44.0013,43.9295,43.9744,107570.0
2020-08-17 11:05:00,49.0,49.06,48.97,49.06,92777.0,43.9744,44.0283,43.9475,44.0283,92777.0
2020-08-17 11:10:00,49.05,49.09,49.01,49.07,180742.0,44.0193,44.0552,43.9834,44.0372,180742.0
2020-08-17 11:15:00,49.07,49.13,49.06,49.13,121692.0,44.0372,44.0911,44.0283,44.0911,121692.0
2020-08-17 11:20:00,49.12,49.15,49.1,49.14,152504.0,44.0821,44.109,44.0642,44.1,152504.0
2020-08-17 11:25:00,49.14,49.23,49.13,49.21,426941.0,44.1,44.1808,44.0911,44.1629,426941.0
2020-08-17 11:30:00,49.21,49.22,49.13,49.15,212588.0,44.1629,44.1718,44.0911,44.109,212588.0
2020-08-17 11:35:00,49.15,49.19,49.14,49.15,131209.0,44.109,44.1449,44.1,44.109,131209.0
2020-08-17 11:40:00,49.16,49.17,49.14,49.16,167540.0,44.118,44.127,44.1,44.118,167540.0
2020-08-17 11:45:00,49.16,49.16,49.05,49.08,216048.0,44.118,44.118,44.0193,44.0462,216048.0
2020-08-17 11:50:00,49.07,49.11,49.07,49.09,148153.0,44.0372,44.0731,44.0372,44.0552,148153.0
2020-08-17 11:55:00,49.09,49.13,49.08,49.12,87539.0,44.0552,44.0911,44.0462,44.0821,87539.0
2020-08-17 12:00:00,49.12,49.14,49.1,49.12,122801.0,44.0821,44.1,44.0642,44.0821,122801.0
2020-08-17 12:05:00,49.13,49.16,49.12,49.16,117421.0,44.0911,44.118,44.0821,44.118,117421.0
2020-08-17 12:10:00,49.16,49.2,49.14,49.19,167095.0,44.118,44.1539,44.1,44.1449,167095.0
2020-08-17 12:15:00,49.2,49.22,49.16,49.18,130971.0,44.1539,44.1718,44.118,44.1359,130971.0
2020-08-17 12:20:00,49.17,49.2,49.16,49.17,119815.0,44.127,44.1539,44.118,44.127,119815.0
2020-08-17 12:25:00,49.17,49.19,49.16,49.19,179649.0,44.127,44.1449,44.118,44.1449,179649.0
2020-08-17 12:30:00,49.19,49.19,49.17,49.19,71241.0,44.1449,44.1449,44.127,44.1449,71241.0
2020-08-17 12:35:00,49.19,49.2,49.17,49.19,155654.0,44.1449,44.1539,44.127,44.1449,155654.0
2020-08-17 12:40:00,49.2,49.22,49.19,49.22,102201.0,44.1539,44.1718,44.1449,44.1718,102201.0
2020-08-17 12:45:00,49.22,49.25,49.21,49.25,163265.0,44.1718,44.1988,44.1629,44.1988,163265.0
2020-08-17 12:50:00,49.25,49.31,49.24,49.28,304326.0,44.1988,44.2526,44.1898,44.2257,304326.0
2020-08-17 12:55:00,49.29,49.29,49.22,49.22,99009.0,44.2347,44.2347,44.1718,44.1718,99009.0
2020-08-17 13:00:00,49.23,49.27,49.21,49.26,147891.0,44.1808,44.2167,44.1629,44.2077,147891.0
2020-08-17 13:05:00,49.26,49.3,49.24,49.29,111674.0,44.2077,44.2436,44.1898,44.2347,111674.0
2020-08-17 13:10:00,49.28,49.3,49.27,49.29,99554.0,44.2257,44.2436,44.2167,44.2347,99554.0
2020-08-17 13:15:00,49.29,49.3,49.27,49.28,116503.0,44.2347,44.2436,44.2167,44.2257,116503.0
2020-08-17 13:20:00,49.28,49.28,49.25,49.27,76715.0,44.2257,44.2257,44.1988,44.2167,76715.0
2020-08-17 13:25:00,49.27,49.28,49.26,49.27,67960.0,44.2167,44.2257,44.2077,44.2167,67960.0
2020-08-17 13:30:00,49.27,49.28,49.23,49.25,95115.0,44.2167,44.2257,44.1808,44.1988,95115.0
2020-08-17 13:35:00,49.25,49.26,49.22,49.24,108390.0,44.1988,44.2077,44.1718,44.1898,108390.0
2020-08-17 13:40:00,49.23,49.24,49.22,49.23,64510.0,44.1808,44.1898,44.1718,44.1808,64510.0
2020-08-17 13:45:00,49.22,49.23,49.21,49.23,131205.0,44.1718,44.1808,44.1629,44.1808,131205.0
2020-08-17 13:50:00,49.23,49.24,49.2,49.23,142353.0,44.1808,44.1898,44.1539,44.1808,142353.0
2020-08-17 13:55:00,49.24,49.25,49.22,49.25,131541.0,44.1898,44.1988,44.1718,44.1988,131541.0
2020-08-17 14:00:00,49.25,49.26,49.22,49.23,124728.0,44.1988,44.2077,44.1718,44.1808,124728.0
2020-08-17 14:05:00,49.23,49.23,49.21,49.23,67375.0,44.1808,44.1808,44.1629,44.1808,67375.0
2020-08-17 14:10:00,49.23,49.25,49.22,49.25,107493.0,44.1808,44.1988,44.1718,44.1988,107493.0
2020-08-17 14:15:00,49.25,49.25,49.23,49.25,119940.0,44.1988,44.1988,44.1808,44.1988,119940.0
2020-08-17 14:20:00,49.25,49.26,49.22,49.23,130932.0,44.1988,44.2077,44.1718,44.1808,130932.0
2020-08-17 14:25:00,49.23,49.25,49.19,49.2,198584.0,44.1808,44.1988,44.1449,44.1539,198584.0
2020-08-17 14:30:00,49.2,49.23,49.19,49.22,82115.0,44.1539,44.1808,44.1449,44.1718,82115.0
2020-08-17 14:35:00,49.22,49.22,49.18,49.21,139672.0,44.1718,44.1718,44.1359,44.1629,139672.0
2020-08-17 14:40:00,49.21,49.21,49.15,49.16,288819.0,44.1629,44.1629,44.109,44.118,288819.0
2020-08-17 14:45:00,49.16,49.18,49.13,49.16,146775.0,44.118,44.1359,44.0911,44.118,146775.0
2020-08-17 14:50:00,49.15,49.17,49.05,49.07,289872.0,44.109,44.127,44.0193,44.0372,289872.0
2020-08-17 14:55:00,49.08,49.13,49.07,49.11,230316.0,44.0462,44.0911,44.0372,44.0731,230316.0
2020-08-17 15:00:00,49.11,49.12,49.09,49.09,137275.0,44.0731,44.0821,44.0552,44.0552,137275.0
2020-08-17 15:05:00,49.09,49.1,49.04,49.05,174513.0,44.0552,44.0642,44.0103,44.0193,174513.0
2020-08-17 15:10:00,49.04,49.05,49.0,49.02,157452.0,44.0103,44.0193,43.9744,43.9924,157452.0
2020-08-17 15:15:00,49.02,49.04,48.96,49.0,274140.0,43.9924,44.0103,43.9385,43.9744,274140.0
2020-08-17 15:20:00,49.0,49.0,48.96,48.96,138868.0,43.9744,43.9744,43.9385,43.9385,138868.0
2020-08-17 15:25:00,48.96,48.99,48.95,48.98,171755.0,43.9385,43.9654,43.9295,43.9565,171755.0
2020-08-17 15:30:00,48.98,49.04,48.98,49.02,217066.0,43.9565,44.0103,43.9565,43.9924,217066.0
2020-08-17 15:35:00,49.02,49.02,48.99,49.01,155197.0,43.9924,43.9924,43.9654,43.9834,155197.0
2020-08-17 15:40:00,49.01,49.04,49.0,49.03,155511.0,43.9834,44.0103,43.9744,44.0013,155511.0
2020-08-17 15:45:00,49.03,49.07,49.0,49.05,277230.0,44.0013,44.0372,43.9744,44.0193,277230.0
2020-08-17 15:50:00,49.05,49.07,48.95,48.98,519938.0,44.0193,44.0372,43.9295,43.9565,519938.0
2020-08-17 15:55:00,48.98,48.98,48.89,48.92,1187502.0,43.9565,43.9565,43.8757,43.9026,1187502.0
2020-08-18 09:30:00,49.25,49.57,49.24,49.34,1372181.0,44.1988,44.4859,44.1898,44.2795,1372181.0
2020-08-18 09:35:00,49.34,49.4,49.28,49.36,378836.0,44.2795,44.3334,44.2257,44.2975,378836.0
2020-08-18 09:40:00,49.36,49.39,49.29,49.35,318323.0,44.2975,44.3244,44.2347,44.2885,318323.0
2020-08-18 09:45:00,49.34,49.37,49.24,49.33,265014.0,44.2795,44.3065,44.1898,44.2706,265014.0
2020-08-18 09:50:00,49.34,49.38,49.31,49.34,311829.0,44.2795,44.3154,44.2526,44.2795,311829.0
2020-08-18 09:55:00,49.34,49.35,49.13,49.18,306128.0,44.2795,44.2885,44.0911,44.1359,306128.0
2020-08-18 10:00:00,49.19,49.19,49.07,49.11,264201.0,44.1449,44.1449,44.0372,44.0731,264201.0
2020-08-18 10:05:00,49.1,49.16,48.93,48.94,367618.0,44.0642,44.118,43.9116,43.9206,367618.0
2020-08-18 10:10:00,48.94,49.03,48.92,48.98,329440.0,43.9206,44.0013,43.9026,43.9565,329440.0
2020-08-18 10:15:00,48.98,49.02,48.95,48.97,155852.0,43.9565,43.9924,43.9295,43.9475,155852.0
2020-08-18 10:20:00,48.97,48.97,48.84,48.87,257551.0,43.9475,43.9475,43.8308,43.8577,257551.0
2020-08-18 10:25:00,48.86,48.93,48.76,48.78,326753.0,43.8488,43.9116,43.759,43.777,326753.0
2020-08-18 10:30:00,48.78,48.93,48.78,48.93,181544.0,43.777,43.9116,43.777,43.9116,181544.0
2020-08-18 10:35:00,48.93,48.95,48.84,48.85,110003.0,43.9116,43.9295,43.8308,43.8398,110003.0
2020-08-18 10:40:00,48.85,48.92,48.84,48.87,174484.0,43.8398,43.9026,43.8308,43.8577,174484.0
2020-08-18 10:45:00,48.88,48.92,48.8,48.82,160766.0,43.8667,43.9026,43.7949,43.8129,160766.0
2020-08-18 10:50:00,48.81,48.92,48.81,48.87,112970.0,43.8039,43.9026,43.8039,43.8577,112970.0
2020-08-18 10:55:00,48.87,48.94,48.86,48.94,121566.0,43.8577,43.9206,43.8488,43.9206,121566.0
2020-08-18 11:00:00,48.94,48.94,48.9,48.91,127436.0,43.9206,43.9206,43.8847,43.8936,127436.0
2020-08-18 11:05:00,48.91,48.98,48.87,48.98,136916.0,43.8936,43.9565,43.8577,43.9565,136916.0
2020-08-18 11:10:00,48.98,49.0,48.94,48.99,139448.0,43.9565,43.9744,43.9206,43.9654,139448.0
2020-08-18 11:15:00,48.98,49.01,48.95,49.01,163000.0,43.9565,43.9834,43.9295,43.9834,163000.0
2020-08-18 11:20:00,49.01,49.08,49.0,49.07,155419.0,43.9834,44.0462,43.9744,44.0372,155419.0
2020-08-18 11:25:00,49.08,49.08,49.0,49.02,116623.0,44.0462,44.0462,43.9744,43.9924,116623.0
2020-08-18 11:30:00,49.01,49.05,48.99,49.0,149795.0,43.9834,44.0193,43.9654,43.9744,149795.0
2020-08-18 11:35:00,49.0,49.02,48.99,49.01,81568.0,43.9744,43.9924,43.9654,43.9834,81568.0
2020-08-18 11:40:00,49.01,49.03,48.99,49.01,75343.0,43.9834,44.0013,43.9654,43.9834,75343.0
2020-08-18 11:45:00,49.01,49.01,48.93,48.96,95300.0,43.9834,43.9834,43.9116,43.9385,95300.0
2020-08-18 11:50:00,48.96,49.03,48.95,49.02,188842.0,43.9385,44.0013,43.9295,43.9924,188842.0
2020-08-18 11:55:00,49.02,49.04,48.97,48.98,145747.0,43.9924,44.0103,43.9475,43.9565,145747.0
2020-08-18 12:00:00,48.99,49.02,48.97,48.98,82549.0,43.9654,43.9924,43.9475,43.9565,82549.0
2020-08-18 12:05:00,48.99,49.04,48.97,49.02,103506.0,43.9654,44.0103,43.9475,43.9924,103506.0
2020-08-18 12:10:00,49.02,49.04,48.99,49.01,98217.0,43.9924,44.0103,43.9654,43.9834,98217.0
2020-08-18 12:15:00,49.01,49.03,48.99,49.01,129901.0,43.9834,44.0013,43.9654,43.9834,129901.0
2020-08-18 12:20:00,49.01,49.03,48.99,49.01,76722.0,43.9834,44.0013,43.9654,43.9834,76722.0
2020-08-18 12:25:00,49.02,49.04,48.99,49.03,75436.0,43.9924,44.0103,43.9654,44.0013,75436.0
2020-08-18 12:30:00,49.02,49.03,48.95,48.98,119525.0,43.9924,44.0013,43.9295,43.9565,119525.0
2020-08-18 12:35:00,48.99,49.01,48.97,48.99,89801.0,43.9654,43.9834,43.9475,43.9654,89801.0
2020-08-18 12:40:00,49.0,49.0,48.96,48.97,91985.0,43.9744,43.9744,43.9385,43.9475,91985.0
2020-08-18 12:45:00,48.97,49.0,48.95,48.96,93280.0,43.9475,43.9744,43.9295,43.9385,93280.0
2020-08-18 12:50:00,48.96,48.97,48.93,48.95,96025.0,43.9385,43.9475,43.9116,43.9295,96025.0
2020-08-18 12:55:00,48.95,48.99,48.93,48.98,49890.0,43.9295,43.9654,43.9116,43.9565,49890.0
2020-08-18 13:00:00,48.97,48.98,48.95,48.96,71936.0,43.9475,43.9565,43.9295,43.9385,71936.0
2020-08-18 13:05:00,48.96,49.0,48.95,48.99,65454.0,43.9385,43.9744,43.9295,43.9654,65454.0
2020-08-18 13:10:00,49.0,49.0,48.96,48.97,173187.0,43.9744,43.9744,43.9385,43.9475,173187.0
2020-08-18 13:15:00,48.97,49.01,48.96,49.01,110603.0,43.9475,43.9834,43.9385,43.9834,110603.0
2020-08-18 13:20:00,49.01,49.02,48.95,48.96,74782.0,43.9834,43.9924,43.9295,43.9385,74782.0
2020-08-18 13:25:00,48.95,48.99,48.94,48.98,80201.0,43.9295,43.9654,43.9206,43.9565,80201.0
2020-08-18 13:30:00,48.98,49.0,48.93,48.94,107832.0,43.9565,43.9744,43.9116,43.9206,107832.0
2020-08-18 13:35:00,48.93,48.97,48.9,48.96,267583.0,43.9116,43.9475,43.8847,43.9385,267583.0
2020-08-18 13:40:00,48.96,49.01,48.94,48.96,177529.0,43.9385,43.9834,43.9206,43.9385,177529.0
2020-08-18 13:45:00,48.96,48.96,48.93,48.95,109937.0,43.9385,43.9385,43.9116,43.9295,109937.0
2020-08-18 13:50:00,48.95,48.96,48.9,48.91,145889.0,43.9295,43.9385,43.8847,43.8936,145889.0
2020-08-18 13:55:00,48.92,48.96,48.91,48.95,68335.0,43.9026,43.9385,43.8936,43.9295,68335.0
2020-08-18 14:00:00,48.95,48.95,48.88,48.88,124015.0,43.9295,43.9295,43.8667,43.8667,124015.0
2020-08-18 14:05:00,48.88,48.9,48.86,48.9,165960.0,43.8667,43.8847,43.8488,43.8847,165960.0
2020-08-18 14:10:00,48.9,48.91,48.86,48.87,156757.0,43.8847,43.8936,43.8488,43.8577,156757.0
2020-08-18 14:15:00,48.86,48.87,48.82,48.83,130861.0,43.8488,43.8577,43.8129,43.8218,130861.0
2020-08-18 14:20:00,48.84,48.85,48.81,48.85,120529.0,43.8308,43.8398,43.8039,43.8398,120529.0
2020-08-18 14:25:00,48.85,48.87,48.82,48.86,112155.0,43.8398,43.8577,43.8129,43.8488,112155.0
2020-08-18 14:30:00,48.87,48.88,48.85,48.87,142023.0,43.8577,43.8667,43.8398,43.8577,142023.0
2020-08-18 14:35:00,48.87,48.87,48.83,48.83,80769.0,43.8577,43.8577,43.8218,43.8218,80769.0
2020-08-18 14:40:00,48.83,48.87,48.83,48.86,132728.0,43.8218,43.8577,43.8218,43.8488,132728.0
2020-08-18 14:45:00,48.86,48.89,48.82,48.84,171298.0,43.8488,43.8757,43.8129,43.8308,171298.0
2020-08-18 14:50:00,48.85,48.9,48.82,48.89,121422.0,43.8398,43.8847,43.8129,43.8757,121422.0
2020-08-18 14:55:00,48.89,48.9,48.85,48.87,123220.0,43.8757,43.8847,43.8398,43.8577,123220.0
2020-08-18 15:00:00,48.87,48.89,48.85,48.85,108365.0,43.8577,43.8757,43.8398,43.8398,108365.0
2020-08-18 15:05:00,48.85,48.86,48.8,48.81,138401.0,43.8398,43.8488,43.7949,43.8039,138401.0
2020-08-18 15:10:00,48.81,48.83,48.8,48.82,135769.0,43.8039,43.8218,43.7949,43.8129,135769.0
2020-08-18 15:15:00,48.83,48.84,48.78,48.8,239689.0,43.8218,43.8308,43.777,43.7949,239689.0
2020-08-18 15:20:00,48.8,48.82,48.77,48.78,133012.0,43.7949,43.8129,43.768,43.777,133012.0
2020-08-18 15:25:00,48.78,48.78,48.73,48.76,231461.0,43.777,43.777,43.7321,43.759,231461.0
2020-08-18 15:30:00,48.75,48.79,48.73,48.76,137242.0,43.75,43.7859,43.7321,43.759,137242.0
2020-08-18 15:35:00,48.76,48.77,48.66,48.69,308241.0,43.759,43.768,43.6693,43.6962,308241.0
2020-08-18 15:40:00,48.69,48.72,48.68,48.71,249594.0,43.6962,43.7231,43.6872,43.7141,249594.0
2020-08-18 15:45:00,48.71,48.72,48.67,48.71,377580.0,43.7141,43.7231,43.6783,43.7141,377580.0
2020-08-18 15:50:00,48.71,48.75,48.66,48.66,542318.0,43.7141,43.75,43.6693,43.6693,542318.0
2020-08-18 15:55:00,48.67,48.7,48.62,48.65,760564.0,43.6783,43.7052,43.6334,43.6603,760564.0
2020-08-19 09:30:00,48.79,48.98,48.43,48.54,1170407.0,43.7859,43.9565,43.4629,43.5616,1170407.0
2020-08-19 09:35:00,48.53,48.84,48.52,48.8,394916.0,43.5526,43.8308,43.5436,43.7949,394916.0
2020-08-19 09:40:00,48.79,48.82,48.69,48.78,305503.0,43.7859,43.8129,43.6962,43.777,305503.0
2020-08-19 09:45:00,48.78,48.86,48.76,48.8,350507.0,43.777,43.8488,43.759,43.7949,350507.0
2020-08-19 09:50:00,48.8,48.83,48.76,48.79,216796.0,43.7949,43.8218,43.759,43.7859,216796.0
2020-08-19 09:55:00,48.79,48.8,48.57,48.58,339347.0,43.7859,43.7949,43.5885,43.5975,339347.0
2020-08-19 10:00:00,48.58,48.71,48.55,48.64,245279.0,43.5975,43.7141,43.5706,43.6513,245279.0
2020-08-19 10:05:00,48.64,48.68,48.58,48.61,146690.0,43.6513,43.6872,43.5975,43.6244,146690.0
2020-08-19 10:10:00,48.61,48.64,48.56,48.57,146827.0,43.6244,43.6513,43.5795,43.5885,146827.0
2020-08-19 10:15:00,48.58,48.6,48.51,48.52,140203.0,43.5975,43.6154,43.5347,43.5436,140203.0
2020-08-19 10:20:00,48.52,48.57,48.51,48.57,180515.0,43.5436,43.5885,43.5347,43.5885,180515.0
2020-08-19 10:25:00,48.57,48.61,48.54,48.57,114734.0,43.5885,43.6244,43.5616,43.5885,114734.0
2020-08-19 10:30:00,48.56,48.63,48.55,48.58,158217.0,43.5795,43.6424,43.5706,43.5975,158217.0
2020-08-19 10:35:00,48.58,48.59,48.53,48.55,100675.0,43.5975,43.6065,43.5526,43.5706,100675.0
2020-08-19 10:40:00,48.55,48.65,48.54,48.65,126222.0,43.5706,43.6603,43.5616,43.6603,126222.0
2020-08-19 10:45:00,48.64,48.67,48.55,48.56,148967.0,43.6513,43.6783,43.5706,43.5795,148967.0
2020-08-19 10:50:00,48.56,48.6,48.55,48.57,113168.0,43.5795,43.6154,43.5706,43.5885,113168.0
2020-08-19 10:55:00,48.57,48.58,48.51,48.53,138713.0,43.5885,43.5975,43.5347,43.5526,138713.0
2020-08-19 11:00:00,48.53,48.55,48.5,48.51,399096.0,43.5526,43.5706,43.5257,43.5347,399096.0
2020-08-19 11:05:00,48.5,48.54,48.49,48.49,217042.0,43.5257,43.5616,43.5167,43.5167,217042.0
2020-08-19 11:10:00,48.5,48.5,48.43,48.43,197880.0,43.5257,43.5257,43.4629,43.4629,197880.0
2020-08-19 11:15:00,48.43,48.45,48.36,48.38,478592.0,43.4629,43.4808,43.4,43.418,478592.0
2020-08-19 11:20:00,48.37,48.4,48.32,48.34,227441.0,43.409,43.4359,43.3641,43.3821,227441.0
2020-08-19 11:25:00,48.34,48.4,48.33,48.38,183325.0,43.3821,43.4359,43.3731,43.418,183325.0
2020-08-19 11:30:00,48.38,48.43,48.37,48.41,154192.0,43.418,43.4629,43.409,43.4449,154192.0
2020-08-19 11:35:00,48.42,48.5,48.41,48.44,179689.0,43.4539,43.5257,43.4449,43.4718,179689.0
2020-08-19 11:40:00,48.44,48.46,48.41,48.42,249900.0,43.4718,43.4898,43.4449,43.4539,249900.0
2020-08-19 11:45:00,48.41,48.46,48.41,48.44,207510.0,43.4449,43.4898,43.4449,43.4718,207510.0
2020-08-19 11:50:00,48.44,48.51,48.43,48.48,134996.0,43.4718,43.5347,43.4629,43.5077,134996.0
2020-08-19 11:55:00,48.48,48.49,48.43,48.48,167609.0,43.5077,43.5167,43.4629,43.5077,167609.0
2020-08-19 12:00:00,48.48,48.51,48.48,48.48,103717.0,43.5077,43.5347,43.5077,43.5077,103717.0
2020-08-19 12:05:00,48.48,48.52,48.47,48.52,78111.0,43.5077,43.5436,43.4988,43.5436,78111.0
2020-08-19 12:10:00,48.51,48.61,48.51,48.6,186431.0,43.5347,43.6244,43.5347,43.6154,186431.0
2020-08-19 12:15:00,48.6,48.61,48.56,48.56,138070.0,43.6154,43.6244,43.5795,43.5795,138070.0
2020-08-19 12:20:00,48.56,48.59,48.54,48.54,105271.0,43.5795,43.6065,43.5616,43.5616,105271.0
2020-08-19 12:25:00,48.55,48.61,48.54,48.61,95045.0,43.5706,43.6244,43.5616,43.6244,95045.0
2020-08-19 12:30:00,48.6,48.62,48.57,48.59,109930.0,43.6154,43.6334,43.5885,43.6065,109930.0
2020-08-19 12:35:00,48.59,48.6,48.58,48.58,84987.0,43.6065,43.6154,43.5975,43.5975,84987.0
2020-08-19 12:40:00,48.58,48.59,48.53,48.53,85372.0,43.5975,43.6065,43.5526,43.5526,85372.0
2020-08-19 12:45:00,48.54,48.56,48.52,48.55,75738.0,43.5616,43.5795,43.5436,43.5706,75738.0
2020-08-19 12:50:00,48.55,48.6,48.54,48.6,116379.0,43.5706,43.6154,43.5616,43.6154,116379.0
2020-08-19 12:55:00,48.59,48.63,48.59,48.63,140044.0,43.6065,43.6424,43.6065,43.6424,140044.0
2020-08-19 13:00:00,48.63,48.65,48.62,48.64,100802.0,43.6424,43.6603,43.6334,43.6513,100802.0
2020-08-19 13:05:00,48.64,48.65,48.62,48.62,91686.0,43.6513,43.6603,43.6334,43.6334,91686.0
2020-08-19 13:10:00,48.62,48.65,48.62,48.65,68350.0,43.6334,43.6603,43.6334,43.6603,68350.0
2020-08-19 13:15:00,48.65,48.68,48.64,48.68,79807.0,43.6603,43.6872,43.6513,43.6872,79807.0
2020-08-19 13:20:00,48.68,48.71,48.66,48.69,160512.0,43.6872,43.7141,43.6693,43.6962,160512.0
2020-08-19 13:25:00,48.69,48.71,48.68,48.69,130894.0,43.6962,43.7141,43.6872,43.6962,130894.0
2020-08-19 13:30:00,48.69,48.76,48.68,48.76,177388.0,43.6962,43.759,43.6872,43.759,177388.0
2020-08-19 13:35:00,48.76,48.76,48.7,48.73,111072.0,43.759,43.759,43.7052,43.7321,111072.0
2020-08-19 13:40:00,48.73,48.76,48.72,48.76,110785.0,43.7321,43.759,43.7231,43.759,110785.0
2020-08-19 13:45:00,48.76,48.76,48.7,48.74,122681.0,43.759,43.759,43.7052,43.7411,122681.0
2020-08-19 13:50:00,48.74,48.74,48.67,48.69,126925.0,43.7411,43.7411,43.6783,43.6962,126925.0
2020-08-19 13:55:00,48.7,48.7,48.64,48.64,120870.0,43.7052,43.7052,43.6513,43.6513,120870.0
2020-08-19 14:00:00,48.65,48.67,48.58,48.62,125300.0,43.6603,43.6783,43.5975,43.6334,125300.0
2020-08-19 14:05:00,48.62,48.62,48.51,48.55,205793.0,43.6334,43.6334,43.5347,43.5706,205793.0
2020-08-19 14:10:00,48.56,48.58,48.51,48.51,157243.0,43.5795,43.5975,43.5347,43.5347,157243.0
2020-08-19 14:15:00,48.52,48.54,48.47,48.47,168612.0,43.5436,43.5616,43.4988,43.4988,168612.0
2020-08-19 14:20:00,48.48,48.5,48.37,48.48,406784.0,43.5077,43.5257,43.409,43.5077,406784.0
2020-08-19 14:25:00,48.48,48.49,48.3,48.32,434307.0,43.5077,43.5167,43.3462,43.3641,434307.0
2020-08-19 14:30:00,48.32,48.47,48.3,48.46,229864.0,43.3641,43.4988,43.3462,43.4898,229864.0
2020-08-19 14:35:00,48.46,48.47,48.37,48.43,158507.0,43.4898,43.4988,43.409,43.4629,158507.0
2020-08-19 14:40:00,48.44,48.47,48.42,48.45,161664.0,43.4718,43.4988,43.4539,43.4808,161664.0
2020-08-19 14:45:00,48.46,48.51,48.43,48.51,194521.0,43.4898,43.5347,43.4629,43.5347,194521.0
2020-08-19 14:50:00,48.5,48.54,48.48,48.51,152465.0,43.5257,43.5616,43.5077,43.5347,152465.0
2020-08-19 14:55:00,48.51,48.59,48.5,48.53,156073.0,43.5347,43.6065,43.5257,43.5526,156073.0
2020-08-19 15:00:00,48.54,48.55,48.47,48.49,187782.0,43.5616,43.5706,43.4988,43.5167,187782.0
2020-08-19 15:05:00,48.49,48.5,48.46,48.48,124413.0,43.5167,43.5257,43.4898,43.5077,124413.0
2020-08-19 15:10:00,48.48,48.52,48.45,48.46,135275.0,43.5077,43.5436,43.4808,43.4898,135275.0
2020-08-19 15:15:00,48.46,48.49,48.43,48.45,142393.0,43.4898,43.5167,43.4629,43.4808,142393.0
2020-08-19 15:20:00,48.44,48.47,48.41,48.44,175286.0,43.4718,43.4988,43.4449,43.4718,175286.0
2020-08-19 15:25:00,48.44,48.47,48.37,48.39,232119.0,43.4718,43.4988,43.409,43.427,232119.0
2020-08-19 15:30:00,48.39,48.44,48.38,48.42,184699.0,43.427,43.4718,43.418,43.4539,184699.0
2020-08-19 15:35:00,48.43,48.47,48.42,48.45,197624.0,43.4629,43.4988,43.4539,43.4808,197624.0
2020-08-19 15:40:00,48.44,48.5,48.41,48.5,211036.0,43.4718,43.5257,43.4449,43.5257,211036.0
2020-08-19 15:45:00,48.49,48.5,48.32,48.33,353074.0,43.5167,43.5257,43.3641,43.3731,353074.0
2020-08-19 15:50:00,48.33,48.38,48.25,48.28,1332500.0,43.3731,43.418,43.3013,43.3283,1332500.0
2020-08-19 15:55:00,48.29,48.42,48.27,48.33,2729031.0,43.3372,43.4539,43.3193,43.3731,2729031.0
2020-08-20 09:30:00,49.8,50.2,49.26,49.27,5644854.0,44.6924,45.0513,44.2077,44.2167,5644854.0
2020-08-20 09:35:00,49.27,49.62,49.26,49.4,2706178.0,44.2167,44.5308,44.2077,44.3334,2706178.0
2020-08-20 09:40:00,49.4,49.49,49.17,49.19,1891316.0,44.3334,44.4142,44.127,44.1449,1891316.0
2020-08-20 09:45:00,49.19,49.33,49.08,49.16,1525873.0,44.1449,44.2706,44.0462,44.118,1525873.0
2020-08-20 09:50:00,49.17,49.47,49.1,49.37,1348234.0,44.127,44.3962,44.0642,44.3065,1348234.0
2020-08-20 09:55:00,49.36,49.53,49.33,49.51,1267581.0,44.2975,44.45,44.2706,44.4321,1267581.0
2020-08-20 10:00:00,49.51,49.55,49.32,49.4,1213101.0,44.4321,44.468,44.2616,44.3334,1213101.0
2020-08-20 10:05:00,49.41,49.57,49.35,49.4,1532391.0,44.3424,44.4859,44.2885,44.3334,1532391.0
2020-08-20 10:10:00,49.4,49.54,49.38,49.43,648298.0,44.3334,44.459,44.3154,44.3603,648298.0
2020-08-20 10:15:00,49.43,49.66,49.42,49.62,824428.0,44.3603,44.5667,44.3513,44.5308,824428.0
2020-08-20 10:20:00,49.62,49.74,49.61,49.69,1105622.0,44.5308,44.6385,44.5218,44.5936,1105622.0
2020-08-20 10:25:00,49.69,49.76,49.58,49.62,887354.0,44.5936,44.6565,44.4949,44.5308,887354.0
2020-08-20 10:30:00,49.61,49.67,49.5,49.53,839715.0,44.5218,44.5757,44.4231,44.45,839715.0
2020-08-20 10:35:00,49.53,49.65,49.52,49.61,577430.0,44.45,44.5577,44.4411,44.5218,577430.0
2020-08-20 10:40:00,49.6,49.63,49.44,49.45,758583.0,44.5129,44.5398,44.3693,44.3783,758583.0
2020-08-20 10:45:00,49.46,49.52,49.42,49.51,733070.0,44.3872,44.4411,44.3513,44.4321,733070.0
2020-08-20 10:50:00,49.51,49.53,49.35,49.38,674029.0,44.4321,44.45,44.2885,44.3154,674029.0
2020-08-20 10:55:00,49.38,49.49,49.28,49.32,668708.0,44.3154,44.4142,44.2257,44.2616,668708.0
2020-08-20 11:00:00,49.32,49.35,49.23,49.25,425089.0,44.2616,44.2885,44.1808,44.1988,425089.0
2020-08-20 11:05:00,49.25,49.31,49.18,49.2,457199.0,44.1988,44.2526,44.1359,44.1539,457199.0
2020-08-20 11:10:00,49.2,49.29,49.19,49.26,351970.0,44.1539,44.2347,44.1449,44.2077,351970.0
2020-08-20 11:15:00,49.26,49.34,49.25,49.3,445754.0,44.2077,44.2795,44.1988,44.2436,445754.0
2020-08-20 11:20:00,49.3,49.33,49.22,49.33,417260.0,44.2436,44.2706,44.1718,44.2706,417260.0
2020-08-20 11:25:00,49.33,49.37,49.23,49.28,528562.0,44.2706,44.3065,44.1808,44.2257,528562.0
2020-08-20 11:30:00,49.29,49.35,49.25,49.31,668909.0,44.2347,44.2885,44.1988,44.2526,668909.0
2020-08-20 11:35:00,49.32,49.39,49.29,49.33,387022.0,44.2616,44.3244,44.2347,44.2706,387022.0
2020-08-20 11:40:00,49.33,49.36,49.29,49.3,220284.0,44.2706,44.2975,44.2347,44.2436,220284.0
2020-08-20 11:45:00,49.3,49.32,49.25,49.26,287800.0,44.2436,44.2616,44.1988,44.2077,287800.0
2020-08-20 11:50:00,49.26,49.32,49.25,49.32,360995.0,44.2077,44.2616,44.1988,44.2616,360995.0
2020-08-20 11:55:00,49.31,49.33,49.28,49.32,284041.0,44.2526,44.2706,44.2257,44.2616,284041.0
2020-08-20 12:00:00,49.32,49.33,49.23,49.23,364292.0,44.2616,44.2706,44.1808,44.1808,364292.0
2020-08-20 12:05:00,49.24,49.26,49.19,49.23,348213.0,44.1898,44.2077,44.1449,44.1808,348213.0
2020-08-20 12:10:00,49.23,49.23,49.17,49.19,411585.0,44.1808,44.1808,44.127,44.1449,411585.0
2020-08-20 12:15:00,49.19,49.19,49.13,49.16,366894.0,44.1449,44.1449,44.0911,44.118,366894.0
2020-08-20 12:20:00,49.16,49.18,49.13,49.17,249688.0,44.118,44.1359,44.0911,44.127,249688.0
2020-08-20 12:25:00,49.17,49.2,49.12,49.13,408408.0,44.127,44.1539,44.0821,44.0911,408408.0
2020-08-20 12:30:00,49.13,49.14,49.05,49.09,518597.0,44.0911,44.1,44.0193,44.0552,518597.0
2020-08-20 12:35:00,49.1,49.14,49.06,49.13,292130.0,44.0642,44.1,44.0283,44.0911,292130.0
2020-08-20 12:40:00,49.13,49.19,49.11,49.16,299052.0,44.0911,44.1449,44.0731,44.118,299052.0
2020-08-20 12:45:00,49.16,49.18,49.14,49.14,224505.0,44.118,44.1359,44.1,44.1,224505.0
2020-08-20 12:50:00,49.15,49.17,49.11,49.13,208786.0,44.109,44.127,44.0731,44.0911,208786.0
2020-08-20 12:55:00,49.13,49.14,49.05,49.05,339728.0,44.0911,44.1,44.0193,44.0193,339728.0
2020-08-20 13:00:00,49.05,49.09,49.0,49.07,517512.0,44.0193,44.0552,43.9744,44.0372,517512.0
2020-08-20 13:05:00,49.08,49.13,49.05,49.12,267714.0,44.0462,44.0911,44.0193,44.0821,267714.0
2020-08-20 13:10:00,49.11,49.15,49.09,49.15,283772.0,44.0731,44.109,44.0552,44.109,283772.0
2020-08-20 13:15:00,49.15,49.17,49.08,49.11,238963.0,44.109,44.127,44.0462,44.0731,238963.0
2020-08-20 13:20:00,49.11,49.13,49.05,49.07,230295.0,44.0731,44.0911,44.0193,44.0372,230295.0
2020-08-20 13:25:00,49.08,49.09,49.06,49.07,132190.0,44.0462,44.0552,44.0283,44.0372,132190.0
2020-08-20 13:30:00,49.07,49.12,49.06,49.11,280306.0,44.0372,44.0821,44.0283,44.0731,280306.0
2020-08-20 13:35:00,49.11,49.13,49.07,49.09,220840.0,44.0731,44.0911,44.0372,44.0552,220840.0
2020-08-20 13:40:00,49.09,49.1,49.07,49.08,193658.0,44.0552,44.0642,44.0372,44.0462,193658.0
2020-08-20 13:45:00,49.08,49.09,49.02,49.04,283377.0,44.0462,44.0552,43.9924,44.0103,283377.0
2020-08-20 13:50:00,49.04,49.07,49.03,49.04,209876.0,44.0103,44.0372,44.0013,44.0103,209876.0
2020-08-20 13:55:00,49.04,49.05,49.01,49.04,235195.0,44.0103,44.0193,43.9834,44.0103,235195.0
2020-08-20 14:00:00,49.04,49.1,49.03,49.09,248459.0,44.0103,44.0642,44.0013,44.0552,248459.0
2020-08-20 14:05:00,49.08,49.15,49.08,49.12,247878.0,44.0462,44.109,44.0462,44.0821,247878.0
2020-08-20 14:10:00,49.12,49.15,49.11,49.14,207288.0,44.0821,44.109,44.0731,44.1,207288.0
2020-08-20 14:15:00,49.14,49.18,49.11,49.14,202053.0,44.1,44.1359,44.0731,44.1,202053.0
2020-08-20 14:20:00,49.14,49.21,49.1,49.19,535156.0,44.1,44.1629,44.0642,44.1449,535156.0
2020-08-20 14:25:00,49.2,49.25,49.18,49.22,442960.0,44.1539,44.1988,44.1359,44.1718,442960.0
2020-08-20 14:30:00,49.21,49.23,49.19,49.21,246239.0,44.1629,44.1808,44.1449,44.1629,246239.0
2020-08-20 14:35:00,49.21,49.24,49.19,49.2,277852.0,44.1629,44.1898,44.1449,44.1539,277852.0
2020-08-20 14:40:00,49.2,49.24,49.18,49.2,267468.0,44.1539,44.1898,44.1359,44.1539,267468.0
2020-08-20 14:45:00,49.2,49.24,49.19,49.19,302736.0,44.1539,44.1898,44.1449,44.1449,302736.0
2020-08-20 14:50:00,49.2,49.2,49.15,49.16,191308.0,44.1539,44.1539,44.109,44.118,191308.0
2020-08-20 14:55:00,49.16,49.21,49.09,49.19,398278.0,44.118,44.1629,44.0552,44.1449,398278.0
2020-08-20 15:00:00,49.2,49.34,49.18,49.34,426086.0,44.1539,44.2795,44.1359,44.2795,426086.0
2020-08-20 15:05:00,49.34,49.38,49.31,49.37,349360.0,44.2795,44.3154,44.2526,44.3065,349360.0
2020-08-20 15:10:00,49.37,49.38,49.27,49.27,419134.0,44.3065,44.3154,44.2167,44.2167,419134.0
2020-08-20 15:15:00,49.28,49.31,49.27,49.28,210608.0,44.2257,44.2526,44.2167,44.2257,210608.0
2020-08-20 15:20:00,49.29,49.3,49.2,49.21,363106.0,44.2347,44.2436,44.1539,44.1629,363106.0
2020-08-20 15:25:00,49.21,49.25,49.17,49.23,240092.0,44.1629,44.1988,44.127,44.1808,240092.0
2020-08-20 15:30:00,49.23,49.25,49.2,49.24,234548.0,44.1808,44.1988,44.1539,44.1898,234548.0
2020-08-20 15:35:00,49.25,49.33,49.24,49.32,273565.0,44.1988,44.2706,44.1898,44.2616,273565.0
2020-08-20 15:40:00,49.32,49.38,49.3,49.37,428395.0,44.2616,44.3154,44.2436,44.3065,428395.0
2020-08-20 15:45:00,49.37,49.39,49.32,49.32,561203.0,44.3065,44.3244,44.2616,44.2616,561203.0
2020-08-20 15:50:00,49.31,49.35,49.2,49.23,906812.0,44.2526,44.2885,44.1539,44.1808,906812.0
2020-08-20 15:55:00,49.23,49.27,49.14,49.17,1740116.0,44.1808,44.2167,44.1,44.127,1740116.0
2020-08-21 09:30:00,48.99,49.28,48.98,48.99,2578608.0,43.9654,44.2257,43.9565,43.9654,2578608.0
2020-08-21 09:35:00,48.98,49.0,48.83,48.89,612540.0,43.9565,43.9744,43.8218,43.8757,612540.0
2020-08-21 09:40:00,48.9,48.9,48.73,48.79,640982.0,43.8847,43.8847,43.7321,43.7859,640982.0
2020-08-21 09:45:00,48.79,48.95,48.79,48.92,479003.0,43.7859,43.9295,43.7859,43.9026,479003.0
2020-08-21 09:50:00,48.93,48.93,48.81,48.92,367648.0,43.9116,43.9116,43.8039,43.9026,367648.0
2020-08-21 09:55:00,48.91,48.93,48.85,48.88,305436.0,43.8936,43.9116,43.8398,43.8667,305436.0
2020-08-21 10:00:00,48.88,48.89,48.67,48.71,653402.0,43.8667,43.8757,43.6783,43.7141,653402.0
2020-08-21 10:05:00,48.71,48.79,48.65,48.78,441331.0,43.7141,43.7859,43.6603,43.777,441331.0
2020-08-21 10:10:00,48.78,48.84,48.72,48.8,235925.0,43.777,43.8308,43.7231,43.7949,235925.0
2020-08-21 10:15:00,48.81,48.91,48.79,48.86,399917.0,43.8039,43.8936,43.7859,43.8488,399917.0
2020-08-21 10:20:00,48.86,48.91,48.79,48.89,266433.0,43.8488,43.8936,43.7859,43.8757,266433.0
2020-08-21 10:25:00,48.89,48.92,48.86,48.88,234296.0,43.8757,43.9026,43.8488,43.8667,234296.0
2020-08-21 10:30:00,48.88,48.88,48.8,48.86,231915.0,43.8667,43.8667,43.7949,43.8488,231915.0
2020-08-21 10:35:00,48.86,48.91,48.82,48.9,196664.0,43.8488,43.8936,43.8129,43.8847,196664.0
2020-08-21 10:40:00,48.9,48.96,48.76,48.8,397603.0,43.8847,43.9385,43.759,43.7949,397603.0
2020-08-21 10:45:00,48.8,48.85,48.77,48.79,257378.0,43.7949,43.8398,43.768,43.7859,257378.0
2020-08-21 10:50:00,48.78,48.86,48.77,48.84,201139.0,43.777,43.8488,43.768,43.8308,201139.0
2020-08-21 10:55:00,48.84,48.88,48.78,48.82,226677.0,43.8308,43.8667,43.777,43.8129,226677.0
2020-08-21 11:00:00,48.82,48.83,48.74,48.78,252798.0,43.8129,43.8218,43.7411,43.777,252798.0
2020-08-21 11:05:00,48.79,48.86,48.77,48.83,177544.0,43.7859,43.8488,43.768,43.8218,177544.0
2020-08-21 11:10:00,48.83,48.86,48.75,48.77,158786.0,43.8218,43.8488,43.75,43.768,158786.0
2020-08-21 11:15:00,48.78,48.85,48.76,48.83,208782.0,43.777,43.8398,43.759,43.8218,208782.0
2020-08-21 11:20:00,48.84,48.94,48.83,48.92,241328.0,43.8308,43.9206,43.8218,43.9026,241328.0
2020-08-21 11:25:00,48.93,48.96,48.91,48.94,145822.0,43.9116,43.9385,43.8936,43.9206,145822.0
2020-08-21 11:30:00,48.95,48.95,48.87,48.89,207550.0,43.9295,43.9295,43.8577,43.8757,207550.0
2020-08-21 11:35:00,48.89,48.91,48.85,48.87,219127.0,43.8757,43.8936,43.8398,43.8577,219127.0
2020-08-21 11:40:00,48.87,48.9,48.83,48.86,145873.0,43.8577,43.8847,43.8218,43.8488,145873.0
2020-08-21 11:45:00,48.85,48.87,48.82,48.83,209697.0,43.8398,43.8577,43.8129,43.8218,209697.0
2020-08-21 11:50:00,48.83,48.89,48.82,48.86,121174.0,43.8218,43.8757,43.8129,43.8488,121174.0
2020-08-21 11:55:00,48.86,48.86,48.8,48.81,126478.0,43.8488,43.8488,43.7949,43.8039,126478.0
2020-08-21 12:00:00,48.81,48.89,48.77,48.88,179265.0,43.8039,43.8757,43.768,43.8667,179265.0
2020-08-21 12:05:00,48.88,48.95,48.87,48.92,185887.0,43.8667,43.9295,43.8577,43.9026,185887.0
2020-08-21 12:10:00,48.92,48.99,48.91,48.96,160790.0,43.9026,43.9654,43.8936,43.9385,160790.0
2020-08-21 12:15:00,48.95,48.99,48.94,48.95,119396.0,43.9295,43.9654,43.9206,43.9295,119396.0
2020-08-21 12:20:00,48.95,48.96,48.93,48.95,149291.0,43.9295,43.9385,43.9116,43.9295,149291.0
2020-08-21 12:25:00,48.95,48.98,48.92,48.98,130700.0,43.9295,43.9565,43.9026,43.9565,130700.0
2020-08-21 12:30:00,48.98,49.07,48.97,49.06,266458.0,43.9565,44.0372,43.9475,44.0283,266458.0
2020-08-21 12:35:00,49.06,49.08,49.02,49.08,190464.0,44.0283,44.0462,43.9924,44.0462,190464.0
2020-08-21 12:40:00,49.08,49.11,49.05,49.1,205248.0,44.0462,44.0731,44.0193,44.0642,205248.0
2020-08-21 12:45:00,49.1,49.13,49.08,49.13,147635.0,44.0642,44.0911,44.0462,44.0911,147635.0
2020-08-21 12:50:00,49.13,49.16,49.1,49.13,243640.0,44.0911,44.118,44.0642,44.0911,243640.0
2020-08-21 12:55:00,49.13,49.14,49.09,49.13,149510.0,44.0911,44.1,44.0552,44.0911,149510.0
2020-08-21 13:00:00,49.13,49.14,49.02,49.04,192735.0,44.0911,44.1,43.9924,44.0103,192735.0
2020-08-21 13:05:00,49.05,49.1,49.04,49.06,171549.0,44.0193,44.0642,44.0103,44.0283,171549.0
2020-08-21 13:10:00,49.06,49.14,49.06,49.13,138429.0,44.0283,44.1,44.0283,44.0911,138429.0
2020-08-21 13:15:00,49.14,49.17,49.12,49.15,161854.0,44.1,44.127,44.0821,44.109,161854.0
2020-08-21 13:20:00,49.14,49.15,49.07,49.09,143242.0,44.1,44.109,44.0372,44.0552,143242.0
2020-08-21 13:25:00,49.09,49.1,49.06,49.07,133107.0,44.0552,44.0642,44.0283,44.0372,133107.0
2020-08-21 13:30:00,49.07,49.09,49.03,49.09,112481.0,44.0372,44.0552,44.0013,44.0552,112481.0
2020-08-21 13:35:00,49.08,49.13,49.08,49.13,75645.0,44.0462,44.0911,44.0462,44.0911,75645.0
2020-08-21 13:40:00,49.12,49.14,49.09,49.11,120780.0,44.0821,44.1,44.0552,44.0731,120780.0
2020-08-21 13:45:00,49.11,49.12,49.07,49.08,194430.0,44.0731,44.0821,44.0372,44.0462,194430.0
2020-08-21 13:50:00,49.09,49.09,48.98,48.98,164163.0,44.0552,44.0552,43.9565,43.9565,164163.0
2020-08-21 13:55:00,48.98,49.03,48.96,49.02,202714.0,43.9565,44.0013,43.9385,43.9924,202714.0
2020-08-21 14:00:00,49.02,49.05,49.0,49.05,142522.0,43.9924,44.0193,43.9744,44.0193,142522.0
2020-08-21 14:05:00,49.05,49.1,49.04,49.09,118724.0,44.0193,44.0642,44.0103,44.0552,118724.0
2020-08-21 14:10:00,49.09,49.11,49.03,49.05,171676.0,44.0552,44.0731,44.0013,44.0193,171676.0
2020-08-21 14:15:00,49.05,49.09,49.03,49.08,157984.0,44.0193,44.0552,44.0013,44.0462,157984.0
2020-08-21 14:20:00,49.08,49.09,49.04,49.07,128980.0,44.0462,44.0552,44.0103,44.0372,128980.0
2020-08-21 14:25:00,49.08,49.1,49.06,49.09,157994.0,44.0462,44.0642,44.0283,44.0552,157994.0
2020-08-21 14:30:00,49.09,49.12,49.07,49.12,148922.0,44.0552,44.0821,44.0372,44.0821,148922.0
2020-08-21 14:35:00,49.11,49.12,49.09,49.11,121385.0,44.0731,44.0821,44.0552,44.0731,121385.0
2020-08-21 14:40:00,49.11,49.12,49.06,49.08,92469.0,44.0731,44.0821,44.0283,44.0462,92469.0
2020-08-21 14:45:00,49.09,49.14,49.07,49.12,146498.0,44.0552,44.1,44.0372,44.0821,146498.0
2020-08-21 14:50:00,49.12,49.15,49.11,49.14,165010.0,44.0821,44.109,44.0731,44.1,165010.0
2020-08-21 14:55:00,49.14,49.17,49.09,49.09,214098.0,44.1,44.127,44.0552,44.0552,214098.0
2020-08-21 15:00:00,49.09,49.16,49.08,49.11,204842.0,44.0552,44.118,44.0462,44.0731,204842.0
2020-08-21 15:05:00,49.12,49.14,49.11,49.14,134737.0,44.0821,44.1,44.0731,44.1,134737.0
2020-08-21 15:10:00,49.13,49.16,49.12,49.14,183061.0,44.0911,44.118,44.0821,44.1,183061.0
2020-08-21 15:15:00,49.14,49.14,49.1,49.1,197731.0,44.1,44.1,44.0642,44.0642,197731.0
2020-08-21 15:20:00,49.11,49.12,49.08,49.09,178123.0,44.0731,44.0821,44.0462,44.0552,178123.0
2020-08-21 15:25:00,49.1,49.13,49.09,49.1,173650.0,44.0642,44.0911,44.0552,44.0642,173650.0
2020-08-21 15:30:00,49.1,49.12,49.08,49.12,160580.0,44.0642,44.0821,44.0462,44.0821,160580.0
2020-08-21 15:35:00,49.11,49.14,49.1,49.11,204285.0,44.0731,44.1,44.0642,44.0731,204285.0
2020-08-21 15:40:00,49.11,49.12,49.09,49.1,239472.0,44.0731,44.0821,44.0552,44.0642,239472.0
2020-08-21 15:45:00,49.09,49.17,49.09,49.15,467811.0,44.0552,44.127,44.0552,44.109,467811.0
2020-08-21 15:50:00,49.14,49.22,49.14,49.21,646424.0,44.1,44.1718,44.1,44.1629,646424.0
2020-08-21 15:55:00,49.21,49.31,49.18,49.3,1300048.0,44.1629,44.2526,44.1359,44.2436,1300048.0
2020-08-24 09:30:00,49.28,49.4,48.95,48.98,1678838.0,44.2257,44.3334,43.9295,43.9565,1678838.0
2020-08-24 09:35:00,48.98,49.02,48.82,48.93,713501.0,43.9565,43.9924,43.8129,43.9116,713501.0
2020-08-24 09:40:00,48.94,49.12,48.93,49.06,518870.0,43.9206,44.0821,43.9116,44.0283,518870.0
2020-08-24 09:45:00,49.07,49.16,48.99,49.01,567411.0,44.0372,44.118,43.9654,43.9834,567411.0
2020-08-24 09:50:00,49.01,49.13,48.97,49.12,564116.0,43.9834,44.0911,43.9475,44.0821,564116.0
2020-08-24 09:55:00,49.12,49.16,49.02,49.08,452318.0,44.0821,44.118,43.9924,44.0462,452318.0
2020-08-24 10:00:00,49.08,49.18,49.04,49.16,469177.0,44.0462,44.1359,44.0103,44.118,469177.0
2020-08-24 10:05:00,49.17,49.23,49.11,49.2,437579.0,44.127,44.1808,44.0731,44.1539,437579.0
2020-08-24 10:10:00,49.2,49.31,49.19,49.27,421571.0,44.1539,44.2526,44.1449,44.2167,421571.0
2020-08-24 10:15:00,49.27,49.27,49.19,49.25,297019.0,44.2167,44.2167,44.1449,44.1988,297019.0
2020-08-24 10:20:00,49.25,49.26,49.17,49.21,283464.0,44.1988,44.2077,44.127,44.1629,283464.0
2020-08-24 10:25:00,49.2,49.22,49.11,49.13,279353.0,44.1539,44.1718,44.0731,44.0911,279353.0
2020-08-24 10:30:00,49.13,49.16,49.08,49.11,305621.0,44.0911,44.118,44.0462,44.0731,305621.0
2020-08-24 10:35:00,49.11,49.13,49.06,49.09,332997.0,44.0731,44.0911,44.0283,44.0552,332997.0
2020-08-24 10:40:00,49.1,49.1,49.02,49.09,401546.0,44.0642,44.0642,43.9924,44.0552,401546.0
2020-08-24 10:45:00,49.1,49.16,49.06,49.15,376382.0,44.0642,44.118,44.0283,44.109,376382.0
2020-08-24 10:50:00,49.15,49.17,49.05,49.09,378620.0,44.109,44.127,44.0193,44.0552,378620.0
2020-08-24 10:55:00,49.1,49.15,49.07,49.09,314569.0,44.0642,44.109,44.0372,44.0552,314569.0
2020-08-24 11:00:00,49.09,49.21,49.07,49.15,345122.0,44.0552,44.1629,44.0372,44.109,345122.0
2020-08-24 11:05:00,49.15,49.16,49.06,49.06,209784.0,44.109,44.118,44.0283,44.0283,209784.0
2020-08-24 11:10:00,49.07,49.11,49.05,49.07,190552.0,44.0372,44.0731,44.0193,44.0372,190552.0
2020-08-24 11:15:00,49.08,49.09,49.06,49.09,157606.0,44.0462,44.0552,44.0283,44.0552,157606.0
2020-08-24 11:20:00,49.09,49.1,49.08,49.08,126216.0,44.0552,44.0642,44.0462,44.0462,126216.0
2020-08-24 11:25:00,49.08,49.11,49.08,49.09,205779.0,44.0462,44.0731,44.0462,44.0552,205779.0
2020-08-24 11:30:00,49.09,49.15,49.08,49.13,191949.0,44.0552,44.109,44.0462,44.0911,191949.0
2020-08-24 11:35:00,49.13,49.13,49.09,49.11,223770.0,44.0911,44.0911,44.0552,44.0731,223770.0
2020-08-24 11:40:00,49.1,49.15,49.09,49.13,281582.0,44.0642,44.109,44.0552,44.0911,281582.0
2020-08-24 11:45:00,49.13,49.13,49.09,49.13,118455.0,44.0911,44.0911,44.0552,44.0911,118455.0
2020-08-24 11:50:00,49.13,49.13,49.05,49.09,213488.0,44.0911,44.0911,44.0193,44.0552,213488.0
2020-08-24 11:55:00,49.09,49.13,49.07,49.09,190733.0,44.0552,44.0911,44.0372,44.0552,190733.0
2020-08-24 12:00:00,49.09,49.13,49.08,49.08,133935.0,44.0552,44.0911,44.0462,44.0462,133935.0
2020-08-24 12:05:00,49.09,49.09,49.06,49.07,166480.0,44.0552,44.0552,44.0283,44.0372,166480.0
2020-08-24 12:10:00,49.08,49.1,49.07,49.09,101862.0,44.0462,44.0642,44.0372,44.0552,101862.0
2020-08-24 12:15:00,49.08,49.09,49.04,49.05,172551.0,44.0462,44.0552,44.0103,44.0193,172551.0
2020-08-24 12:20:00,49.05,49.06,49.04,49.05,106433.0,44.0193,44.0283,44.0103,44.0193,106433.0
2020-08-24 12:25:00,49.05,49.05,49.01,49.01,187924.0,44.0193,44.0193,43.9834,43.9834,187924.0
2020-08-24 12:30:00,49.01,49.04,48.98,49.0,253388.0,43.9834,44.0103,43.9565,43.9744,253388.0
2020-08-24 12:35:00,49.01,49.04,49.0,49.02,123765.0,43.9834,44.0103,43.9744,43.9924,123765.0
2020-08-24 12:40:00,49.01,49.04,49.0,49.01,83155.0,43.9834,44.0103,43.9744,43.9834,83155.0
2020-08-24 12:45:00,49.01,49.03,48.98,49.03,157327.0,43.9834,44.0013,43.9565,44.0013,157327.0
2020-08-24 12:50:00,49.02,49.04,49.0,49.01,149833.0,43.9924,44.0103,43.9744,43.9834,149833.0
2020-08-24 12:55:00,49.01,49.02,48.98,48.98,126091.0,43.9834,43.9924,43.9565,43.9565,126091.0
2020-08-24 13:00:00,48.98,49.01,48.94,48.95,251152.0,43.9565,43.9834,43.9206,43.9295,251152.0
2020-08-24 13:05:00,48.96,48.98,48.94,48.97,200166.0,43.9385,43.9565,43.9206,43.9475,200166.0
2020-08-24 13:10:00,48.97,49.01,48.95,49.01,155086.0,43.9475,43.9834,43.9295,43.9834,155086.0
2020-08-24 13:15:00,49.01,49.04,48.99,49.03,172217.0,43.9834,44.0103,43.9654,44.0013,172217.0
2020-08-24 13:20:00,49.03,49.07,49.02,49.05,157243.0,44.0013,44.0372,43.9924,44.0193,157243.0
2020-08-24 13:25:00,49.05,49.09,49.03,49.03,127028.0,44.0193,44.0552,44.0013,44.0013,127028.0
2020-08-24 13:30:00,49.04,49.04,48.99,49.01,143860.0,44.0103,44.0103,43.9654,43.9834,143860.0
2020-08-24 13:35:00,49.02,49.03,48.95,48.96,264685.0,43.9924,44.0013,43.9295,43.9385,264685.0
2020-08-24 13:40:00,48.96,48.97,48.9,48.91,272549.0,43.9385,43.9475,43.8847,43.8936,272549.0
2020-08-24 13:45:00,48.91,48.93,48.88,48.9,237991.0,43.8936,43.9116,43.8667,43.8847,237991.0
2020-08-24 13:50:00,48.9,48.95,48.89,48.94,183304.0,43.8847,43.9295,43.8757,43.9206,183304.0
2020-08-24 13:55:00,48.94,48.97,48.93,48.96,178417.0,43.9206,43.9475,43.9116,43.9385,178417.0
2020-08-24 14:00:00,48.96,48.97,48.91,48.93,119616.0,43.9385,43.9475,43.8936,43.9116,119616.0
2020-08-24 14:05:00,48.93,48.96,48.92,48.96,103710.0,43.9116,43.9385,43.9026,43.9385,103710.0
2020-08-24 14:10:00,48.96,48.97,48.94,48.95,101269.0,43.9385,43.9475,43.9206,43.9295,101269.0
2020-08-24 14:15:00,48.95,48.96,48.93,48.94,123906.0,43.9295,43.9385,43.9116,43.9206,123906.0
2020-08-24 14:20:00,48.94,48.99,48.91,48.98,142186.0,43.9206,43.9654,43.8936,43.9565,142186.0
2020-08-24 14:25:00,48.97,49.0,48.93,48.94,408903.0,43.9475,43.9744,43.9116,43.9206,408903.0
2020-08-24 14:30:00,48.94,48.95,48.86,48.88,205805.0,43.9206,43.9295,43.8488,43.8667,205805.0
2020-08-24 14:35:00,48.88,48.91,48.85,48.9,177390.0,43.8667,43.8936,43.8398,43.8847,177390.0
2020-08-24 14:40:00,48.9,48.91,48.85,48.87,107608.0,43.8847,43.8936,43.8398,43.8577,107608.0
2020-08-24 14:45:00,48.87,48.91,48.86,48.9,151850.0,43.8577,43.8936,43.8488,43.8847,151850.0
2020-08-24 14:50:00,48.89,48.91,48.87,48.88,146074.0,43.8757,43.8936,43.8577,43.8667,146074.0
2020-08-24 14:55:00,48.89,48.93,48.88,48.92,141365.0,43.8757,43.9116,43.8667,43.9026,141365.0
2020-08-24 15:00:00,48.92,48.93,48.86,48.87,168126.0,43.9026,43.9116,43.8488,43.8577,168126.0
2020-08-24 15:05:00,48.87,48.91,48.85,48.89,246414.0,43.8577,43.8936,43.8398,43.8757,246414.0
2020-08-24 15:10:00,48.88,48.91,48.86,48.91,154636.0,43.8667,43.8936,43.8488,43.8936,154636.0
2020-08-24 15:15:00,48.91,48.93,48.89,48.91,136828.0,43.8936,43.9116,43.8757,43.8936,136828.0
2020-08-24 15:20:00,48.91,48.96,48.9,48.95,156663.0,43.8936,43.9385,43.8847,43.9295,156663.0
2020-08-24 15:25:00,48.95,48.96,48.9,48.91,245581.0,43.9295,43.9385,43.8847,43.8936,245581.0
2020-08-24 15:30:00,48.91,48.95,48.9,48.94,253974.0,43.8936,43.9295,43.8847,43.9206,253974.0
2020-08-24 15:35:00,48.94,48.98,48.92,48.97,215988.0,43.9206,43.9565,43.9026,43.9475,215988.0
2020-08-24 15:40:00,48.98,49.0,48.96,49.0,236307.0,43.9565,43.9744,43.9385,43.9744,236307.0
2020-08-24 15:45:00,49.0,49.05,48.99,49.03,418391.0,43.9744,44.0193,43.9654,44.0013,418391.0
2020-08-24 15:50:00,49.03,49.1,49.03,49.09,706081.0,44.0013,44.0642,44.0013,44.0552,706081.0
2020-08-24 15:55:00,49.09,49.18,49.06,49.18,1101303.0,44.0552,44.1359,44.0283,44.1359,1101303.0
2020-08-25 09:30:00,49.3,49.88,49.26,49.82,1797144.0,44.2436,44.7642,44.2077,44.7103,1797144.0
2020-08-25 09:35:00,49.82,49.83,49.52,49.69,748795.0,44.7103,44.7193,44.4411,44.5936,748795.0
2020-08-25 09:40:00,49.69,49.79,49.59,49.71,732933.0,44.5936,44.6834,44.5039,44.6116,732933.0
2020-08-25 09:45:00,49.72,49.76,49.64,49.71,536818.0,44.6206,44.6565,44.5488,44.6116,536818.0
2020-08-25 09:50:00,49.71,49.72,49.57,49.62,449423.0,44.6116,44.6206,44.4859,44.5308,449423.0
2020-08-25 09:55:00,49.62,49.68,49.6,49.64,346146.0,44.5308,44.5847,44.5129,44.5488,346146.0
2020-08-25 10:00:00,49.65,49.67,49.57,49.62,340045.0,44.5577,44.5757,44.4859,44.5308,340045.0
2020-08-25 10:05:00,49.62,49.63,49.38,49.41,478210.0,44.5308,44.5398,44.3154,44.3424,478210.0
2020-08-25 10:10:00,49.41,49.42,49.35,49.35,332009.0,44.3424,44.3513,44.2885,44.2885,332009.0
2020-08-25 10:15:00,49.36,49.52,49.34,49.48,318837.0,44.2975,44.4411,44.2795,44.4052,318837.0
2020-08-25 10:20:00,49.47,49.5,49.43,49.46,493830.0,44.3962,44.4231,44.3603,44.3872,493830.0
2020-08-25 10:25:00,49.45,49.47,49.36,49.37,252128.0,44.3783,44.3962,44.2975,44.3065,252128.0
2020-08-25 10:30:00,49.37,49.4,49.32,49.36,243241.0,44.3065,44.3334,44.2616,44.2975,243241.0
2020-08-25 10:35:00,49.36,49.56,49.33,49.53,432635.0,44.2975,44.477,44.2706,44.45,432635.0
2020-08-25 10:40:00,49.53,49.66,49.51,49.64,396914.0,44.45,44.5667,44.4321,44.5488,396914.0
2020-08-25 10:45:00,49.64,49.64,49.46,49.5,374288.0,44.5488,44.5488,44.3872,44.4231,374288.0
2020-08-25 10:50:00,49.5,49.54,49.46,49.51,163917.0,44.4231,44.459,44.3872,44.4321,163917.0
2020-08-25 10:55:00,49.52,49.53,49.49,49.5,195644.0,44.4411,44.45,44.4142,44.4231,195644.0
2020-08-25 11:00:00,49.5,49.57,49.49,49.5,257793.0,44.4231,44.4859,44.4142,44.4231,257793.0
2020-08-25 11:05:00,49.49,49.53,49.44,49.48,283569.0,44.4142,44.45,44.3693,44.4052,283569.0
2020-08-25 11:10:00,49.48,49.49,49.41,49.44,224777.0,44.4052,44.4142,44.3424,44.3693,224777.0
2020-08-25 11:15:00,49.43,49.43,49.36,49.38,249701.0,44.3603,44.3603,44.2975,44.3154,249701.0
2020-08-25 11:20:00,49.38,49.4,49.34,49.37,296969.0,44.3154,44.3334,44.2795,44.3065,296969.0
2020-08-25 11:25:00,49.37,49.44,49.35,49.44,230038.0,44.3065,44.3693,44.2885,44.3693,230038.0
2020-08-25 11:30:00,49.44,49.44,49.38,49.38,152866.0,44.3693,44.3693,44.3154,44.3154,152866.0
2020-08-25 11:35:00,49.38,49.39,49.34,49.35,162180.0,44.3154,44.3244,44.2795,44.2885,162180.0
2020-08-25 11:40:00,49.36,49.38,49.3,49.32,292890.0,44.2975,44.3154,44.2436,44.2616,292890.0
2020-08-25 11:45:00,49.32,49.35,49.28,49.31,337644.0,44.2616,44.2885,44.2257,44.2526,337644.0
2020-08-25 11:50:00,49.32,49.37,49.31,49.35,160383.0,44.2616,44.3065,44.2526,44.2885,160383.0
2020-08-25 11:55:00,49.35,49.39,49.34,49.39,163064.0,44.2885,44.3244,44.2795,44.3244,163064.0
2020-08-25 12:00:00,49.4,49.4,49.35,49.35,141673.0,44.3334,44.3334,44.2885,44.2885,141673.0
2020-08-25 12:05:00,49.35,49.37,49.22,49.29,375708.0,44.2885,44.3065,44.1718,44.2347,375708.0
2020-08-25 12:10:00,49.29,49.33,49.26,49.31,176170.0,44.2347,44.2706,44.2077,44.2526,176170.0
2020-08-25 12:15:00,49.31,49.35,49.29,49.32,159062.0,44.2526,44.2885,44.2347,44.2616,159062.0
2020-08-25 12:20:00,49.33,49.33,49.26,49.28,123524.0,44.2706,44.2706,44.2077,44.2257,123524.0
2020-08-25 12:25:00,49.28,49.29,49.26,49.29,110168.0,44.2257,44.2347,44.2077,44.2347,110168.0
2020-08-25 12:30:00,49.29,49.33,49.28,49.33,117782.0,44.2347,44.2706,44.2257,44.2706,117782.0
2020-08-25 12:35:00,49.32,49.33,49.28,49.3,108492.0,44.2616,44.2706,44.2257,44.2436,108492.0
2020-08-25 12:40:00,49.3,49.3,49.25,49.28,127367.0,44.2436,44.2436,44.1988,44.2257,127367.0
2020-08-25 12:45:00,49.28,49.29,49.26,49.27,112519.0,44.2257,44.2347,44.2077,44.2167,112519.0
2020-08-25 12:50:00,49.27,49.27,49.22,49.26,164920.0,44.2167,44.2167,44.1718,44.2077,164920.0
2020-08-25 12:55:00,49.26,49.3,49.25,49.29,89617.0,44.2077,44.2436,44.1988,44.2347,89617.0
2020-08-25 13:00:00,49.29,49.32,49.27,49.3,137880.0,44.2347,44.2616,44.2167,44.2436,137880.0
2020-08-25 13:05:00,49.3,49.31,49.21,49.26,199871.0,44.2436,44.2526,44.1629,44.2077,199871.0
2020-08-25 13:10:00,49.26,49.28,49.23,49.28,136549.0,44.2077,44.2257,44.1808,44.2257,136549.0
2020-08-25 13:15:00,49.28,49.31,49.28,49.3,119774.0,44.2257,44.2526,44.2257,44.2436,119774.0
2020-08-25 13:20:00,49.3,49.33,49.28,49.32,129251.0,44.2436,44.2706,44.2257,44.2616,129251.0
2020-08-25 13:25:00,49.33,49.33,49.3,49.3,154864.0,44.2706,44.2706,44.2436,44.2436,154864.0
2020-08-25 13:30:00,49.3,49.33,49.3,49.33,144844.0,44.2436,44.2706,44.2436,44.2706,144844.0
2020-08-25 13:35:00,49.33,49.44,49.33,49.43,210792.0,44.2706,44.3693,44.2706,44.3603,210792.0
2020-08-25 13:40:00,49.43,49.47,49.41,49.46,156491.0,44.3603,44.3962,44.3424,44.3872,156491.0
2020-08-25 13:45:00,49.47,49.47,49.4,49.41,163267.0,44.3962,44.3962,44.3334,44.3424,163267.0
2020-08-25 13:50:00,49.41,49.43,49.38,49.41,161942.0,44.3424,44.3603,44.3154,44.3424,161942.0
2020-08-25 13:55:00,49.4,49.42,49.36,49.36,126126.0,44.3334,44.3513,44.2975,44.2975,126126.0
2020-08-25 14:00:00,49.36,49.37,49.31,49.33,233843.0,44.2975,44.3065,44.2526,44.2706,233843.0
2020-08-25 14:05:00,49.32,49.34,49.3,49.32,184761.0,44.2616,44.2795,44.2436,44.2616,184761.0
2020-08-25 14:10:00,49.32,49.36,49.3,49.3,168714.0,44.2616,44.2975,44.2436,44.2436,168714.0
2020-08-25 14:15:00,49.3,49.34,49.25,49.34,308527.0,44.2436,44.2795,44.1988,44.2795,308527.0
2020-08-25 14:20:00,49.34,49.38,49.34,49.37,106438.0,44.2795,44.3154,44.2795,44.3065,106438.0
2020-08-25 14:25:00,49.37,49.39,49.35,49.38,116613.0,44.3065,44.3244,44.2885,44.3154,116613.0
2020-08-25 14:30:00,49.38,49.44,49.38,49.44,134823.0,44.3154,44.3693,44.3154,44.3693,134823.0
2020-08-25 14:35:00,49.44,49.45,49.39,49.43,203354.0,44.3693,44.3783,44.3244,44.3603,203354.0
2020-08-25 14:40:00,49.43,49.45,49.4,49.41,216264.0,44.3603,44.3783,44.3334,44.3424,216264.0
2020-08-25 14:45:00,49.41,49.43,49.4,49.42,106180.0,44.3424,44.3603,44.3334,44.3513,106180.0
2020-08-25 14:50:00,49.41,49.44,49.41,49.44,173263.0,44.3424,44.3693,44.3424,44.3693,173263.0
2020-08-25 14:55:00,49.44,49.44,49.41,49.41,135545.0,44.3693,44.3693,44.3424,44.3424,135545.0
2020-08-25 15:00:00,49.41,49.44,49.4,49.44,179401.0,44.3424,44.3693,44.3334,44.3693,179401.0
2020-08-25 15:05:00,49.43,49.47,49.42,49.43,211859.0,44.3603,44.3962,44.3513,44.3603,211859.0
2020-08-25 15:10:00,49.43,49.45,49.42,49.45,153059.0,44.3603,44.3783,44.3513,44.3783,153059.0
2020-08-25 15:15:00,49.45,49.47,49.45,49.46,149303.0,44.3783,44.3962,44.3783,44.3872,149303.0
2020-08-25 15:20:00,49.47,49.48,49.42,49.44,174835.0,44.3962,44.4052,44.3513,44.3693,174835.0
2020-08-25 15:25:00,49.44,49.47,49.43,49.45,212528.0,44.3693,44.3962,44.3603,44.3783,212528.0
2020-08-25 15:30:00,49.45,49.47,49.44,49.46,266528.0,44.3783,44.3962,44.3693,44.3872,266528.0
2020-08-25 15:35:00,49.46,49.48,49.45,49.48,185586.0,44.3872,44.4052,44.3783,44.4052,185586.0
2020-08-25 15:40:00,49.47,49.49,49.46,49.47,258442.0,44.3962,44.4142,44.3872,44.3962,258442.0
2020-08-25 15:45:00,49.48,49.48,49.44,49.47,314908.0,44.4052,44.4052,44.3693,44.3962,314908.0
2020-08-25 15:50:00,49.47,49.47,49.39,49.4,660828.0,44.3962,44.3962,44.3244,44.3334,660828.0
2020-08-25 15:55:00,49.41,49.47,49.39,49.44,907587.0,44.3424,44.3962,44.3244,44.3693,907587.0
2020-08-26 09:30:00,49.35,49.52,49.23,49.34,993679.0,44.2885,44.4411,44.1808,44.2795,993679.0
2020-08-26 09:35:00,49.34,49.48,49.31,49.48,403521.0,44.2795,44.4052,44.2526,44.4052,403521.0
2020-08-26 09:40:00,49.47,49.5,49.41,49.45,319826.0,44.3962,44.4231,44.3424,44.3783,319826.0
2020-08-26 09:45:00,49.46,49.47,49.26,49.32,436355.0,44.3872,44.3962,44.2077,44.2616,436355.0
2020-08-26 09:50:00,49.32,49.39,49.27,49.32,335734.0,44.2616,44.3244,44.2167,44.2616,335734.0
2020-08-26 09:55:00,49.32,49.43,49.32,49.41,239442.0,44.2616,44.3603,44.2616,44.3424,239442.0
2020-08-26 10:00:00,49.41,49.49,49.39,49.46,308126.0,44.3424,44.4142,44.3244,44.3872,308126.0
2020-08-26 10:05:00,49.46,49.5,49.44,49.48,245013.0,44.3872,44.4231,44.3693,44.4052,245013.0
2020-08-26 10:10:00,49.48,49.5,49.42,49.44,258416.0,44.4052,44.4231,44.3513,44.3693,258416.0
2020-08-26 10:15:00,49.45,49.45,49.34,49.41,247706.0,44.3783,44.3783,44.2795,44.3424,247706.0
2020-08-26 10:20:00,49.42,49.44,49.37,49.41,214414.0,44.3513,44.3693,44.3065,44.3424,214414.0
2020-08-26 10:25:00,49.42,49.51,49.4,49.47,303994.0,44.3513,44.4321,44.3334,44.3962,303994.0
2020-08-26 10:30:00,49.46,49.5,49.4,49.43,246353.0,44.3872,44.4231,44.3334,44.3603,246353.0
2020-08-26 10:35:00,49.43,49.47,49.41,49.43,185485.0,44.3603,44.3962,44.3424,44.3603,185485.0
2020-08-26 10:40:00,49.43,49.48,49.42,49.45,189562.0,44.3603,44.4052,44.3513,44.3783,189562.0
2020-08-26 10:45:00,49.46,49.5,49.45,49.48,246957.0,44.3872,44.4231,44.3783,44.4052,246957.0
2020-08-26 10:50:00,49.48,49.56,49.47,49.52,301047.0,44.4052,44.477,44.3962,44.4411,301047.0
2020-08-26 10:55:00,49.53,49.53,49.44,49.46,248701.0,44.45,44.45,44.3693,44.3872,248701.0
2020-08-26 11:00:00,49.47,49.48,49.38,49.43,324518.0,44.3962,44.4052,44.3154,44.3603,324518.0
2020-08-26 11:05:00,49.42,49.45,49.4,49.43,167992.0,44.3513,44.3783,44.3334,44.3603,167992.0
2020-08-26 11:10:00,49.43,49.49,49.42,49.46,164568.0,44.3603,44.4142,44.3513,44.3872,164568.0
2020-08-26 11:15:00,49.46,49.49,49.38,49.4,269627.0,44.3872,44.4142,44.3154,44.3334,269627.0
2020-08-26 11:20:00,49.4,49.49,49.4,49.45,132332.0,44.3334,44.4142,44.3334,44.3783,132332.0
2020-08-26 11:25:00,49.46,49.49,49.43,49.46,138156.0,44.3872,44.4142,44.3603,44.3872,138156.0
2020-08-26 11:30:00,49.47,49.49,49.45,49.48,197046.0,44.3962,44.4142,44.3783,44.4052,197046.0
2020-08-26 11:35:00,49.48,49.53,49.48,49.53,256852.0,44.4052,44.45,44.4052,44.45,256852.0
2020-08-26 11:40:00,49.53,49.57,49.52,49.54,300100.0,44.45,44.4859,44.4411,44.459,300100.0
2020-08-26 11:45:00,49.54,49.55,49.52,49.52,161365.0,44.459,44.468,44.4411,44.4411,161365.0
2020-08-26 11:50:00,49.52,49.55,49.51,49.52,139477.0,44.4411,44.468,44.4321,44.4411,139477.0
2020-08-26 11:55:00,49.52,49.55,49.49,49.53,154578.0,44.4411,44.468,44.4142,44.45,154578.0
2020-08-26 12:00:00,49.53,49.57,49.48,49.53,230144.0,44.45,44.4859,44.4052,44.45,230144.0
2020-08-26 12:05:00,49.52,49.6,49.5,49.59,223443.0,44.4411,44.5129,44.4231,44.5039,223443.0
2020-08-26 12:10:00,49.6,49.65,49.57,49.57,258896.0,44.5129,44.5577,44.4859,44.4859,258896.0
2020-08-26 12:15:00,49.58,49.62,49.55,49.62,168733.0,44.4949,44.5308,44.468,44.5308,168733.0
2020-08-26 12:20:00,49.61,49.64,49.59,49.62,153578.0,44.5218,44.5488,44.5039,44.5308,153578.0
2020-08-26 12:25:00,49.62,49.66,49.62,49.63,142402.0,44.5308,44.5667,44.5308,44.5398,142402.0
2020-08-26 12:30:00,49.63,49.64,49.61,49.62,123397.0,44.5398,44.5488,44.5218,44.5308,123397.0
2020-08-26 12:35:00,49.62,49.64,49.6,49.63,130338.0,44.5308,44.5488,44.5129,44.5398,130338.0
2020-08-26 12:40:00,49.63,49.66,49.62,49.65,197715.0,44.5398,44.5667,44.5308,44.5577,197715.0
2020-08-26 12:45:00,49.65,49.67,49.58,49.59,197461.0,44.5577,44.5757,44.4949,44.5039,197461.0
2020-08-26 12:50:00,49.59,49.62,49.58,49.62,127295.0,44.5039,44.5308,44.4949,44.5308,127295.0
2020-08-26 12:55:00,49.61,49.64,49.58,49.59,151738.0,44.5218,44.5488,44.4949,44.5039,151738.0
2020-08-26 13:00:00,49.59,49.61,49.57,49.58,165301.0,44.5039,44.5218,44.4859,44.4949,165301.0
2020-08-26 13:05:00,49.58,49.59,49.54,49.54,183583.0,44.4949,44.5039,44.459,44.459,183583.0
2020-08-26 13:10:00,49.54,49.56,49.51,49.52,177362.0,44.459,44.477,44.4321,44.4411,177362.0
2020-08-26 13:15:00,49.53,49.57,49.51,49.55,147118.0,44.45,44.4859,44.4321,44.468,147118.0
2020-08-26 13:20:00,49.55,49.56,49.52,49.54,94008.0,44.468,44.477,44.4411,44.459,94008.0
2020-08-26 13:25:00,49.54,49.56,49.52,49.54,97887.0,44.459,44.477,44.4411,44.459,97887.0
2020-08-26 13:30:00,49.53,49.57,49.52,49.55,145279.0,44.45,44.4859,44.4411,44.468,145279.0
2020-08-26 13:35:00,49.56,49.59,49.54,49.57,138602.0,44.477,44.5039,44.459,44.4859,138602.0
2020-08-26 13:40:00,49.58,49.58,49.51,49.53,135681.0,44.4949,44.4949,44.4321,44.45,135681.0
2020-08-26 13:45:00,49.52,49.55,49.51,49.53,112882.0,44.4411,44.468,44.4321,44.45,112882.0
2020-08-26 13:50:00,49.52,49.56,49.51,49.55,113905.0,44.4411,44.477,44.4321,44.468,113905.0
2020-08-26 13:55:00,49.55,49.57,49.53,49.56,101981.0,44.468,44.4859,44.45,44.477,101981.0
2020-08-26 14:00:00,49.57,49.61,49.53,49.59,158284.0,44.4859,44.5218,44.45,44.5039,158284.0
2020-08-26 14:05:00,49.59,49.6,49.57,49.59,144206.0,44.5039,44.5129,44.4859,44.5039,144206.0
2020-08-26 14:10:00,49.6,49.6,49.54,49.56,127101.0,44.5129,44.5129,44.459,44.477,127101.0
2020-08-26 14:15:00,49.57,49.58,49.54,49.56,138120.0,44.4859,44.4949,44.459,44.477,138120.0
2020-08-26 14:20:00,49.56,49.61,49.55,49.58,160464.0,44.477,44.5218,44.468,44.4949,160464.0
2020-08-26 14:25:00,49.58,49.62,49.57,49.61,203753.0,44.4949,44.5308,44.4859,44.5218,203753.0
2020-08-26 14:30:00,49.61,49.62,49.51,49.52,216868.0,44.5218,44.5308,44.4321,44.4411,216868.0
2020-08-26 14:35:00,49.53,49.54,49.47,49.48,217282.0,44.45,44.459,44.3962,44.4052,217282.0
2020-08-26 14:40:00,49.48,49.5,49.43,49.46,196478.0,44.4052,44.4231,44.3603,44.3872,196478.0
2020-08-26 14:45:00,49.46,49.49,49.43,49.48,149403.0,44.3872,44.4142,44.3603,44.4052,149403.0
2020-08-26 14:50:00,49.48,49.51,49.46,49.47,129489.0,44.4052,44.4321,44.3872,44.3962,129489.0
2020-08-26 14:55:00,49.48,49.48,49.41,49.42,185353.0,44.4052,44.4052,44.3424,44.3513,185353.0
2020-08-26 15:00:00,49.42,49.48,49.4,49.47,166273.0,44.3513,44.4052,44.3334,44.3962,166273.0
2020-08-26 15:05:00,49.47,49.54,49.46,49.53,198519.0,44.3962,44.459,44.3872,44.45,198519.0
2020-08-26 15:10:00,49.53,49.57,49.52,49.57,157137.0,44.45,44.4859,44.4411,44.4859,157137.0
2020-08-26 15:15:00,49.57,49.57,49.54,49.57,135317.0,44.4859,44.4859,44.459,44.4859,135317.0
2020-08-26 15:20:00,49.57,49.61,49.56,49.61,230947.0,44.4859,44.5218,44.477,44.5218,230947.0
2020-08-26 15:25:00,49.61,49.62,49.58,49.59,197687.0,44.5218,44.5308,44.4949,44.5039,197687.0
2020-08-26 15:30:00,49.59,49.6,49.51,49.53,291745.0,44.5039,44.5129,44.4321,44.45,291745.0
2020-08-26 15:35:00,49.53,49.57,49.51,49.51,266463.0,44.45,44.4859,44.4321,44.4321,266463.0
2020-08-26 15:40:00,49.52,49.54,49.47,49.49,307483.0,44.4411,44.459,44.3962,44.4142,307483.0
2020-08-26 15:45:00,49.5,49.55,49.49,49.51,242466.0,44.4231,44.468,44.4142,44.4321,242466.0
2020-08-26 15:50:00,49.51,49.55,49.49,49.54,424745.0,44.4321,44.468,44.4142,44.459,424745.0
2020-08-26 15:55:00,49.54,49.58,49.5,49.55,696444.0,44.459,44.4949,44.4231,44.468,696444.0
2020-08-27 09:30:00,49.77,49.93,49.51,49.56,1191850.0,44.6654,44.809,44.4321,44.477,1191850.0
2020-08-27 09:35:00,49.57,49.61,49.36,49.38,602863.0,44.4859,44.5218,44.2975,44.3154,602863.0
2020-08-27 09:40:00,49.38,49.47,49.33,49.41,447880.0,44.3154,44.3962,44.2706,44.3424,447880.0
2020-08-27 09:45:00,49.42,49.45,49.34,49.38,379300.0,44.3513,44.3783,44.2795,44.3154,379300.0
2020-08-27 09:50:00,49.38,49.48,49.32,49.46,425706.0,44.3154,44.4052,44.2616,44.3872,425706.0
2020-08-27 09:55:00,49.44,49.45,49.35,49.39,331114.0,44.3693,44.3783,44.2885,44.3244,331114.0
2020-08-27 10:00:00,49.4,49.42,49.24,49.26,441032.0,44.3334,44.3513,44.1898,44.2077,441032.0
2020-08-27 10:05:00,49.26,49.3,49.21,49.26,399070.0,44.2077,44.2436,44.1629,44.2077,399070.0
2020-08-27 10:10:00,49.25,49.4,49.17,49.38,501042.0,44.1988,44.3334,44.127,44.3154,501042.0
2020-08-27 10:15:00,49.37,49.48,49.34,49.47,325600.0,44.3065,44.4052,44.2795,44.3962,325600.0
2020-08-27 10:20:00,49.47,49.53,49.44,49.52,298169.0,44.3962,44.45,44.3693,44.4411,298169.0
2020-08-27 10:25:00,49.52,49.64,49.52,49.62,375875.0,44.4411,44.5488,44.4411,44.5308,375875.0
2020-08-27 10:30:00,49.63,49.67,49.6,49.64,351916.0,44.5398,44.5757,44.5129,44.5488,351916.0
2020-08-27 10:35:00,49.65,49.69,49.63,49.67,230689.0,44.5577,44.5936,44.5398,44.5757,230689.0
2020-08-27 10:40:00,49.68,49.69,49.6,49.64,227862.0,44.5847,44.5936,44.5129,44.5488,227862.0
2020-08-27 10:45:00,49.64,49.68,49.58,49.65,268546.0,44.5488,44.5847,44.4949,44.5577,268546.0
2020-08-27 10:50:00,49.64,49.77,49.61,49.76,281209.0,44.5488,44.6654,44.5218,44.6565,281209.0
2020-08-27 10:55:00,49.76,49.82,49.75,49.78,262718.0,44.6565,44.7103,44.6475,44.6744,262718.0
2020-08-27 11:00:00,49.78,49.8,49.7,49.71,168201.0,44.6744,44.6924,44.6026,44.6116,168201.0
2020-08-27 11:05:00,49.71,49.74,49.67,49.7,224581.0,44.6116,44.6385,44.5757,44.6026,224581.0
2020-08-27 11:10:00,49.7,49.73,49.66,49.7,206269.0,44.6026,44.6295,44.5667,44.6026,206269.0
2020-08-27 11:15:00,49.7,49.7,49.57,49.61,235639.0,44.6026,44.6026,44.4859,44.5218,235639.0
2020-08-27 11:20:00,49.6,49.63,49.57,49.58,211918.0,44.5129,44.5398,44.4859,44.4949,211918.0
2020-08-27 11:25:00,49.58,49.62,49.54,49.58,200969.0,44.4949,44.5308,44.459,44.4949,200969.0
2020-08-27 11:30:00,49.58,49.61,49.52,49.56,181161.0,44.4949,44.5218,44.4411,44.477,181161.0
2020-08-27 11:35:00,49.57,49.63,49.54,49.61,105532.0,44.4859,44.5398,44.459,44.5218,105532.0
2020-08-27 11:40:00,49.6,49.7,49.6,49.64,175467.0,44.5129,44.6026,44.5129,44.5488,175467.0
2020-08-27 11:45:00,49.65,49.67,49.62,49.66,124463.0,44.5577,44.5757,44.5308,44.5667,124463.0
2020-08-27 11:50:00,49.67,49.7,49.65,49.68,144976.0,44.5757,44.6026,44.5577,44.5847,144976.0
2020-08-27 11:55:00,49.67,49.67,49.58,49.59,114282.0,44.5757,44.5757,44.4949,44.5039,114282.0
2020-08-27 12:00:00,49.59,49.6,49.46,49.53,309764.0,44.5039,44.5129,44.3872,44.45,309764.0
2020-08-27 12:05:00,49.52,49.56,49.48,49.5,138856.0,44.4411,44.477,44.4052,44.4231,138856.0
2020-08-27 12:10:00,49.5,49.51,49.47,49.47,105331.0,44.4231,44.4321,44.3962,44.3962,105331.0
2020-08-27 12:15:00,49.48,49.49,49.42,49.43,159051.0,44.4052,44.4142,44.3513,44.3603,159051.0
2020-08-27 12:20:00,49.42,49.43,49.37,49.41,138128.0,44.3513,44.3603,44.3065,44.3424,138128.0
2020-08-27 12:25:00,49.41,49.42,49.34,49.36,185284.0,44.3424,44.3513,44.2795,44.2975,185284.0
2020-08-27 12:30:00,49.36,49.39,49.31,49.35,155357.0,44.2975,44.3244,44.2526,44.2885,155357.0
2020-08-27 12:35:00,49.34,49.36,49.29,49.36,209004.0,44.2795,44.2975,44.2347,44.2975,209004.0
2020-08-27 12:40:00,49.36,49.37,49.29,49.33,182618.0,44.2975,44.3065,44.2347,44.2706,182618.0
2020-08-27 12:45:00,49.33,49.33,49.22,49.25,274306.0,44.2706,44.2706,44.1718,44.1988,274306.0
2020-08-27 12:50:00,49.26,49.29,49.19,49.2,283109.0,44.2077,44.2347,44.1449,44.1539,283109.0
2020-08-27 12:55:00,49.2,49.27,49.19,49.25,247822.0,44.1539,44.2167,44.1449,44.1988,247822.0
2020-08-27 13:00:00,49.25,49.28,49.2,49.26,229764.0,44.1988,44.2257,44.1539,44.2077,229764.0
2020-08-27 13:05:00,49.26,49.34,49.23,49.3,205622.0,44.2077,44.2795,44.1808,44.2436,205622.0
2020-08-27 13:10:00,49.3,49.37,49.28,49.35,201342.0,44.2436,44.3065,44.2257,44.2885,201342.0
2020-08-27 13:15:00,49.36,49.38,49.26,49.28,149194.0,44.2975,44.3154,44.2077,44.2257,149194.0
2020-08-27 13:20:00,49.28,49.39,49.27,49.38,134997.0,44.2257,44.3244,44.2167,44.3154,134997.0
2020-08-27 13:25:00,49.38,49.42,49.37,49.39,146059.0,44.3154,44.3513,44.3065,44.3244,146059.0
2020-08-27 13:30:00,49.38,49.4,49.36,49.37,153350.0,44.3154,44.3334,44.2975,44.3065,153350.0
2020-08-27 13:35:00,49.37,49.38,49.34,49.36,126956.0,44.3065,44.3154,44.2795,44.2975,126956.0
2020-08-27 13:40:00,49.36,49.4,49.34,49.37,148381.0,44.2975,44.3334,44.2795,44.3065,148381.0
2020-08-27 13:45:00,49.38,49.4,49.34,49.39,119567.0,44.3154,44.3334,44.2795,44.3244,119567.0
2020-08-27 13:50:00,49.38,49.39,49.33,49.36,121605.0,44.3154,44.3244,44.2706,44.2975,121605.0
2020-08-27 13:55:00,49.37,49.47,49.36,49.46,238254.0,44.3065,44.3962,44.2975,44.3872,238254.0
2020-08-27 14:00:00,49.46,49.53,49.46,49.53,284629.0,44.3872,44.45,44.3872,44.45,284629.0
2020-08-27 14:05:00,49.52,49.53,49.47,49.48,189355.0,44.4411,44.45,44.3962,44.4052,189355.0
2020-08-27 14:10:00,49.48,49.56,49.47,49.53,133393.0,44.4052,44.477,44.3962,44.45,133393.0
2020-08-27 14:15:00,49.54,49.57,49.52,49.55,106796.0,44.459,44.4859,44.4411,44.468,106796.0
2020-08-27 14:20:00,49.55,49.56,49.5,49.52,144595.0,44.468,44.477,44.4231,44.4411,144595.0
2020-08-27 14:25:00,49.52,49.55,49.49,49.55,167754.0,44.4411,44.468,44.4142,44.468,167754.0
2020-08-27 14:30:00,49.55,49.56,49.5,49.52,128437.0,44.468,44.477,44.4231,44.4411,128437.0
2020-08-27 14:35:00,49.52,49.56,49.51,49.53,151532.0,44.4411,44.477,44.4321,44.45,151532.0
2020-08-27 14:40:00,49.54,49.61,49.53,49.61,204300.0,44.459,44.5218,44.45,44.5218,204300.0
2020-08-27 14:45:00,49.61,49.62,49.54,49.54,154522.0,44.5218,44.5308,44.459,44.459,154522.0
2020-08-27 14:50:00,49.55,49.58,49.51,49.52,152733.0,44.468,44.4949,44.4321,44.4411,152733.0
2020-08-27 14:55:00,49.52,49.56,49.51,49.55,129912.0,44.4411,44.477,44.4321,44.468,129912.0
2020-08-27 15:00:00,49.54,49.61,49.54,49.59,182210.0,44.459,44.5218,44.459,44.5039,182210.0
2020-08-27 15:05:00,49.58,49.6,49.52,49.57,149845.0,44.4949,44.5129,44.4411,44.4859,149845.0
2020-08-27 15:10:00,49.57,49.64,49.56,49.59,186656.0,44.4859,44.5488,44.477,44.5039,186656.0
2020-08-27 15:15:00,49.59,49.65,49.58,49.64,176928.0,44.5039,44.5577,44.4949,44.5488,176928.0
2020-08-27 15:20:00,49.63,49.68,49.62,49.64,237828.0,44.5398,44.5847,44.5308,44.5488,237828.0
2020-08-27 15:25:00,49.64,49.65,49.58,49.59,119442.0,44.5488,44.5577,44.4949,44.5039,119442.0
2020-08-27 15:30:00,49.6,49.66,49.59,49.63,143419.0,44.5129,44.5667,44.5039,44.5398,143419.0
2020-08-27 15:35:00,49.63,49.64,49.59,49.59,208304.0,44.5398,44.5488,44.5039,44.5039,208304.0
2020-08-27 15:40:00,49.59,49.62,49.54,49.55,204549.0,44.5039,44.5308,44.459,44.468,204549.0
2020-08-27 15:45:00,49.55,49.62,49.5,49.55,309343.0,44.468,44.5308,44.4231,44.468,309343.0
2020-08-27 15:50:00,49.55,49.55,49.42,49.43,611632.0,44.468,44.468,44.3513,44.3603,611632.0
2020-08-27 15:55:00,49.44,49.49,49.38,49.4,1027089.0,44.3693,44.4142,44.3154,44.3334,1027089.0
2020-08-28 09:30:00,49.53,49.65,49.47,49.51,1098431.0,44.45,44.5577,44.3962,44.4321,1098431.0
2020-08-28 09:35:00,49.5,49.61,49.46,49.6,518448.0,44.4231,44.5218,44.3872,44.5129,518448.0
2020-08-28 09:40:00,49.6,49.82,49.56,49.82,575432.0,44.5129,44.7103,44.477,44.7103,575432.0
2020-08-28 09:45:00,49.82,49.98,49.81,49.9,607848.0,44.7103,44.8539,44.7013,44.7821,607848.0
2020-08-28 09:50:00,49.9,50.16,49.87,50.15,1081718.0,44.7821,45.0154,44.7552,45.0065,1081718.0
2020-08-28 09:55:00,50.15,50.38,50.11,50.32,1064038.0,45.0065,45.2129,44.9706,45.159,1064038.0
2020-08-28 10:00:00,50.31,50.48,50.25,50.47,810140.0,45.15,45.3026,45.0962,45.2936,810140.0
2020-08-28 10:05:00,50.47,50.57,50.38,50.51,827029.0,45.2936,45.3834,45.2129,45.3295,827029.0
2020-08-28 10:10:00,50.51,50.56,50.43,50.52,830579.0,45.3295,45.3744,45.2577,45.3385,830579.0
2020-08-28 10:15:00,50.52,50.59,50.45,50.58,784610.0,45.3385,45.4013,45.2757,45.3924,784610.0
2020-08-28 10:20:00,50.58,50.8,50.57,50.6,947776.0,45.3924,45.5898,45.3834,45.4103,947776.0
2020-08-28 10:25:00,50.59,50.71,50.59,50.66,469721.0,45.4013,45.509,45.4013,45.4642,469721.0
2020-08-28 10:30:00,50.66,50.69,50.39,50.44,782948.0,45.4642,45.4911,45.2218,45.2667,782948.0
2020-08-28 10:35:00,50.45,50.49,50.36,50.49,424211.0,45.2757,45.3116,45.1949,45.3116,424211.0
2020-08-28 10:40:00,50.48,50.51,50.29,50.3,857497.0,45.3026,45.3295,45.1321,45.1411,857497.0
2020-08-28 10:45:00,50.3,50.31,50.2,50.28,670321.0,45.1411,45.15,45.0513,45.1231,670321.0
2020-08-28 10:50:00,50.28,50.29,50.17,50.23,355167.0,45.1231,45.1321,45.0244,45.0783,355167.0
2020-08-28 10:55:00,50.22,50.29,50.16,50.26,314603.0,45.0693,45.1321,45.0154,45.1052,314603.0
2020-08-28 11:00:00,50.26,50.31,50.17,50.18,325916.0,45.1052,45.15,45.0244,45.0334,325916.0
2020-08-28 11:05:00,50.18,50.31,50.17,50.25,370000.0,45.0334,45.15,45.0244,45.0962,370000.0
2020-08-28 11:10:00,50.25,50.28,50.24,50.27,307268.0,45.0962,45.1231,45.0872,45.1142,307268.0
2020-08-28 11:15:00,50.26,50.28,50.19,50.22,259714.0,45.1052,45.1231,45.0424,45.0693,259714.0
2020-08-28 11:20:00,50.22,50.26,50.2,50.25,392900.0,45.0693,45.1052,45.0513,45.0962,392900.0
2020-08-28 11:25:00,50.25,50.34,50.23,50.34,294001.0,45.0962,45.177,45.0783,45.177,294001.0
2020-08-28 11:30:00,50.33,50.33,50.28,50.3,219495.0,45.168,45.168,45.1231,45.1411,219495.0
2020-08-28 11:35:00,50.3,50.36,50.28,50.34,238227.0,45.1411,45.1949,45.1231,45.177,238227.0
2020-08-28 11:40:00,50.33,50.35,50.29,50.3,153316.0,45.168,45.1859,45.1321,45.1411,153316.0
2020-08-28 11:45:00,50.3,50.32,50.23,50.26,169233.0,45.1411,45.159,45.0783,45.1052,169233.0
2020-08-28 11:50:00,50.26,50.31,50.21,50.3,203877.0,45.1052,45.15,45.0603,45.1411,203877.0
2020-08-28 11:55:00,50.3,50.4,50.29,50.4,467246.0,45.1411,45.2308,45.1321,45.2308,467246.0
2020-08-28 12:00:00,50.39,50.45,50.36,50.4,446631.0,45.2218,45.2757,45.1949,45.2308,446631.0
2020-08-28 12:05:00,50.4,50.4,50.37,50.39,190091.0,45.2308,45.2308,45.2039,45.2218,190091.0
2020-08-28 12:10:00,50.38,50.41,50.38,50.39,213417.0,45.2129,45.2398,45.2129,45.2218,213417.0
2020-08-28 12:15:00,50.39,50.49,50.38,50.39,462481.0,45.2218,45.3116,45.2129,45.2218,462481.0
2020-08-28 12:20:00,50.4,50.41,50.34,50.4,218111.0,45.2308,45.2398,45.177,45.2308,218111.0
2020-08-28 12:25:00,50.4,50.41,50.36,50.38,221735.0,45.2308,45.2398,45.1949,45.2129,221735.0
2020-08-28 12:30:00,50.38,50.41,50.35,50.35,159737.0,45.2129,45.2398,45.1859,45.1859,159737.0
2020-08-28 12:35:00,50.35,50.36,50.3,50.3,197813.0,45.1859,45.1949,45.1411,45.1411,197813.0
2020-08-28 12:40:00,50.3,50.34,50.29,50.29,169710.0,45.1411,45.177,45.1321,45.1321,169710.0
2020-08-28 12:45:00,50.3,50.36,50.29,50.33,169535.0,45.1411,45.1949,45.1321,45.168,169535.0
2020-08-28 12:50:00,50.34,50.34,50.25,50.29,232997.0,45.177,45.177,45.0962,45.1321,232997.0
2020-08-28 12:55:00,50.29,50.34,50.27,50.31,151591.0,45.1321,45.177,45.1142,45.15,151591.0
2020-08-28 13:00:00,50.32,50.38,50.31,50.37,185933.0,45.159,45.2129,45.15,45.2039,185933.0
2020-08-28 13:05:00,50.38,50.45,50.37,50.4,308667.0,45.2129,45.2757,45.2039,45.2308,308667.0
2020-08-28 13:10:00,50.4,50.41,50.31,50.32,248811.0,45.2308,45.2398,45.15,45.159,248811.0
2020-08-28 13:15:00,50.32,50.37,50.31,50.32,163359.0,45.159,45.2039,45.15,45.159,163359.0
2020-08-28 13:20:00,50.33,50.36,50.3,50.33,214979.0,45.168,45.1949,45.1411,45.168,214979.0
2020-08-28 13:25:00,50.32,50.37,50.31,50.32,138668.0,45.159,45.2039,45.15,45.159,138668.0
2020-08-28 13:30:00,50.33,50.37,50.27,50.27,168873.0,45.168,45.2039,45.1142,45.1142,168873.0
2020-08-28 13:35:00,50.28,50.35,50.27,50.34,109022.0,45.1231,45.1859,45.1142,45.177,109022.0
2020-08-28 13:40:00,50.34,50.37,50.32,50.33,134061.0,45.177,45.2039,45.159,45.168,134061.0
2020-08-28 13:45:00,50.32,50.37,50.32,50.34,107248.0,45.159,45.2039,45.159,45.177,107248.0
2020-08-28 13:50:00,50.34,50.44,50.33,50.42,132078.0,45.177,45.2667,45.168,45.2488,132078.0
2020-08-28 13:55:00,50.42,50.43,50.37,50.42,133017.0,45.2488,45.2577,45.2039,45.2488,133017.0
2020-08-28 14:00:00,50.43,50.46,50.4,50.41,187226.0,45.2577,45.2847,45.2308,45.2398,187226.0
2020-08-28 14:05:00,50.41,50.47,50.37,50.44,304603.0,45.2398,45.2936,45.2039,45.2667,304603.0
2020-08-28 14:10:00,50.44,50.47,50.41,50.44,147761.0,45.2667,45.2936,45.2398,45.2667,147761.0
2020-08-28 14:15:00,50.44,50.47,50.41,50.47,141552.0,45.2667,45.2936,45.2398,45.2936,141552.0
2020-08-28 14:20:00,50.47,50.5,50.46,50.49,434095.0,45.2936,45.3206,45.2847,45.3116,434095.0
2020-08-28 14:25:00,50.48,50.49,50.44,50.46,131256.0,45.3026,45.3116,45.2667,45.2847,131256.0
2020-08-28 14:30:00,50.46,50.48,50.37,50.39,183053.0,45.2847,45.3026,45.2039,45.2218,183053.0
2020-08-28 14:35:00,50.39,50.41,50.33,50.34,261130.0,45.2218,45.2398,45.168,45.177,261130.0
2020-08-28 14:40:00,50.34,50.36,50.31,50.36,167893.0,45.177,45.1949,45.15,45.1949,167893.0
2020-08-28 14:45:00,50.36,50.39,50.33,50.35,281689.0,45.1949,45.2218,45.168,45.1859,281689.0
2020-08-28 14:50:00,50.35,50.36,50.31,50.34,244025.0,45.1859,45.1949,45.15,45.177,244025.0
2020-08-28 14:55:00,50.35,50.35,50.26,50.27,248250.0,45.1859,45.1859,45.1052,45.1142,248250.0
2020-08-28 15:00:00,50.27,50.34,50.25,50.3,235335.0,45.1142,45.177,45.0962,45.1411,235335.0
2020-08-28 15:05:00,50.3,50.39,50.3,50.38,262856.0,45.1411,45.2218,45.1411,45.2129,262856.0
2020-08-28 15:10:00,50.39,50.42,50.36,50.41,239806.0,45.2218,45.2488,45.1949,45.2398,239806.0
2020-08-28 15:15:00,50.41,50.44,50.37,50.42,207090.0,45.2398,45.2667,45.2039,45.2488,207090.0
2020-08-28 15:20:00,50.43,50.44,50.39,50.41,302821.0,45.2577,45.2667,45.2218,45.2398,302821.0
2020-08-28 15:25:00,50.41,50.45,50.4,50.44,187042.0,45.2398,45.2757,45.2308,45.2667,187042.0
2020-08-28 15:30:00,50.44,50.5,50.42,50.48,345845.0,45.2667,45.3206,45.2488,45.3026,345845.0
2020-08-28 15:35:00,50.48,50.48,50.42,50.42,365518.0,45.3026,45.3026,45.2488,45.2488,365518.0
2020-08-28 15:40:00,50.43,50.48,50.41,50.48,374064.0,45.2577,45.3026,45.2398,45.3026,374064.0
2020-08-28 15:45:00,50.48,50.53,50.46,50.46,534714.0,45.3026,45.3475,45.2847,45.2847,534714.0
2020-08-28 15:50:00,50.46,50.52,50.36,50.44,1145025.0,45.2847,45.3385,45.1949,45.2667,1145025.0
2020-08-28 15:55:00,50.44,50.48,50.38,50.43,1354278.0,45.2667,45.3026,45.2129,45.2577,1354278.0
2020-08-31 09:30:00,51.0,51.12,50.47,50.76,2259794.0,45.7693,45.877,45.2936,45.5539,2259794.0
2020-08-31 09:35:00,50.75,50.77,50.53,50.66,716259.0,45.5449,45.5629,45.3475,45.4642,716259.0
2020-08-31 09:40:00,50.67,50.68,50.41,50.44,554749.0,45.4731,45.4821,45.2398,45.2667,554749.0
2020-08-31 09:45:00,50.44,50.54,50.32,50.49,656164.0,45.2667,45.3565,45.159,45.3116,656164.0
2020-08-31 09:50:00,50.5,50.55,50.44,50.5,475033.0,45.3206,45.3654,45.2667,45.3206,475033.0
2020-08-31 09:55:00,50.5,50.58,50.46,50.58,325323.0,45.3206,45.3924,45.2847,45.3924,325323.0
2020-08-31 10:00:00,50.58,50.69,50.54,50.66,544824.0,45.3924,45.4911,45.3565,45.4642,544824.0
2020-08-31 10:05:00,50.66,50.72,50.59,50.7,437396.0,45.4642,45.518,45.4013,45.5,437396.0
2020-08-31 10:10:00,50.7,50.71,50.5,50.52,421961.0,45.5,45.509,45.3206,45.3385,421961.0
2020-08-31 10:15:00,50.53,50.56,50.45,50.53,447352.0,45.3475,45.3744,45.2757,45.3475,447352.0
2020-08-31 10:20:00,50.52,50.56,50.44,50.55,337665.0,45.3385,45.3744,45.2667,45.3654,337665.0
2020-08-31 10:25:00,50.55,50.64,50.5,50.62,309465.0,45.3654,45.4462,45.3206,45.4283,309465.0
2020-08-31 10:30:00,50.62,50.8,50.6,50.78,549658.0,45.4283,45.5898,45.4103,45.5718,549658.0
2020-08-31 10:35:00,50.78,50.79,50.68,50.76,462545.0,45.5718,45.5808,45.4821,45.5539,462545.0
2020-08-31 10:40:00,50.77,50.87,50.71,50.84,464354.0,45.5629,45.6526,45.509,45.6257,464354.0
2020-08-31 10:45:00,50.85,50.87,50.8,50.86,386369.0,45.6347,45.6526,45.5898,45.6436,386369.0
2020-08-31 10:50:00,50.86,50.93,50.78,50.84,403245.0,45.6436,45.7065,45.5718,45.6257,403245.0
2020-08-31 10:55:00,50.85,50.88,50.8,50.82,338699.0,45.6347,45.6616,45.5898,45.6077,338699.0
2020-08-31 11:00:00,50.82,50.83,50.74,50.79,264130.0,45.6077,45.6167,45.5359,45.5808,264130.0
2020-08-31 11:05:00,50.78,50.79,50.72,50.76,222594.0,45.5718,45.5808,45.518,45.5539,222594.0
2020-08-31 11:10:00,50.75,50.79,50.71,50.79,260926.0,45.5449,45.5808,45.509,45.5808,260926.0
2020-08-31 11:15:00,50.78,50.9,50.75,50.87,296157.0,45.5718,45.6795,45.5449,45.6526,296157.0
2020-08-31 11:20:00,50.87,50.89,50.76,50.8,300184.0,45.6526,45.6706,45.5539,45.5898,300184.0
2020-08-31 11:25:00,50.8,50.82,50.7,50.71,386868.0,45.5898,45.6077,45.5,45.509,386868.0
2020-08-31 11:30:00,50.71,50.79,50.71,50.72,254712.0,45.509,45.5808,45.509,45.518,254712.0
2020-08-31 11:35:00,50.71,50.89,50.71,50.89,400970.0,45.509,45.6706,45.509,45.6706,400970.0
2020-08-31 11:40:00,50.89,50.89,50.86,50.87,229784.0,45.6706,45.6706,45.6436,45.6526,229784.0
2020-08-31 11:45:00,50.88,50.93,50.83,50.9,367977.0,45.6616,45.7065,45.6167,45.6795,367977.0
2020-08-31 11:50:00,50.89,50.97,50.89,50.92,337909.0,45.6706,45.7424,45.6706,45.6975,337909.0
2020-08-31 11:55:00,50.91,50.92,50.8,50.8,242805.0,45.6885,45.6975,45.5898,45.5898,242805.0
2020-08-31 12:00:00,50.81,50.87,50.78,50.85,196892.0,45.5988,45.6526,45.5718,45.6347,196892.0
2020-08-31 12:05:00,50.85,50.94,50.83,50.86,270329.0,45.6347,45.7154,45.6167,45.6436,270329.0
2020-08-31 12:10:00,50.87,50.96,50.85,50.94,312133.0,45.6526,45.7334,45.6347,45.7154,312133.0
2020-08-31 12:15:00,50.94,50.98,50.92,50.98,227467.0,45.7154,45.7513,45.6975,45.7513,227467.0
2020-08-31 12:20:00,50.97,51.0,50.95,50.96,316689.0,45.7424,45.7693,45.7244,45.7334,316689.0
2020-08-31 12:25:00,50.96,51.1,50.95,51.09,415164.0,45.7334,45.859,45.7244,45.85,415164.0
2020-08-31 12:30:00,51.08,51.2,51.08,51.18,406355.0,45.8411,45.9488,45.8411,45.9308,406355.0
2020-08-31 12:35:00,51.18,51.32,51.12,51.27,669728.0,45.9308,46.0565,45.877,46.0116,669728.0
2020-08-31 12:40:00,51.27,51.29,51.09,51.13,492594.0,46.0116,46.0295,45.85,45.8859,492594.0
2020-08-31 12:45:00,51.13,51.21,51.08,51.18,491270.0,45.8859,45.9577,45.8411,45.9308,491270.0
2020-08-31 12:50:00,51.18,51.29,51.17,51.27,284667.0,45.9308,46.0295,45.9218,46.0116,284667.0
2020-08-31 12:55:00,51.27,51.28,51.2,51.25,197771.0,46.0116,46.0206,45.9488,45.9936,197771.0
2020-08-31 13:00:00,51.25,51.32,51.18,51.32,422217.0,45.9936,46.0565,45.9308,46.0565,422217.0
2020-08-31 13:05:00,51.32,51.35,51.26,51.3,346965.0,46.0565,46.0834,46.0026,46.0385,346965.0
2020-08-31 13:10:00,51.3,51.38,51.28,51.37,335132.0,46.0385,46.1103,46.0206,46.1013,335132.0
2020-08-31 13:15:00,51.37,51.43,51.35,51.37,315405.0,46.1013,46.1552,46.0834,46.1013,315405.0
2020-08-31 13:20:00,51.37,51.4,51.35,51.4,293168.0,46.1013,46.1283,46.0834,46.1283,293168.0
2020-08-31 13:25:00,51.4,51.48,51.38,51.48,348294.0,46.1283,46.2001,46.1103,46.2001,348294.0
2020-08-31 13:30:00,51.48,51.5,51.44,51.46,644743.0,46.2001,46.218,46.1642,46.1821,644743.0
2020-08-31 13:35:00,51.46,51.47,51.37,51.41,374214.0,46.1821,46.1911,46.1013,46.1372,374214.0
2020-08-31 13:40:00,51.41,51.41,51.27,51.3,304732.0,46.1372,46.1372,46.0116,46.0385,304732.0
2020-08-31 13:45:00,51.3,51.4,51.28,51.4,242719.0,46.0385,46.1283,46.0206,46.1283,242719.0
2020-08-31 13:50:00,51.39,51.4,51.31,51.34,415664.0,46.1193,46.1283,46.0475,46.0744,415664.0
2020-08-31 13:55:00,51.34,51.36,51.27,51.3,177020.0,46.0744,46.0924,46.0116,46.0385,177020.0
2020-08-31 14:00:00,51.3,51.31,51.21,51.21,277259.0,46.0385,46.0475,45.9577,45.9577,277259.0
2020-08-31 14:05:00,51.22,51.25,51.16,51.24,414361.0,45.9667,45.9936,45.9129,45.9847,414361.0
2020-08-31 14:10:00,51.24,51.33,51.24,51.31,240236.0,45.9847,46.0654,45.9847,46.0475,240236.0
2020-08-31 14:15:00,51.31,51.34,51.25,51.27,196788.0,46.0475,46.0744,45.9936,46.0116,196788.0
2020-08-31 14:20:00,51.26,51.28,51.22,51.25,202597.0,46.0026,46.0206,45.9667,45.9936,202597.0
2020-08-31 14:25:00,51.26,51.26,51.21,51.24,201892.0,46.0026,46.0026,45.9577,45.9847,201892.0
2020-08-31 14:30:00,51.23,51.29,51.23,51.28,249384.0,45.9757,46.0295,45.9757,46.0206,249384.0
2020-08-31 14:35:00,51.29,51.3,51.23,51.26,185211.0,46.0295,46.0385,45.9757,46.0026,185211.0
2020-08-31 14:40:00,51.27,51.3,51.2,51.21,234479.0,46.0116,46.0385,45.9488,45.9577,234479.0
2020-08-31 14:45:00,51.21,51.3,51.21,51.24,301843.0,45.9577,46.0385,45.9577,45.9847,301843.0
2020-08-31 14:50:00,51.24,51.26,51.19,51.22,201450.0,45.9847,46.0026,45.9398,45.9667,201450.0
2020-08-31 14:55:00,51.23,51.23,51.18,51.2,201643.0,45.9757,45.9757,45.9308,45.9488,201643.0
2020-08-31 15:00:00,51.2,51.22,51.16,51.16,227247.0,45.9488,45.9667,45.9129,45.9129,227247.0
2020-08-31 15:05:00,51.16,51.25,51.13,51.23,324614.0,45.9129,45.9936,45.8859,45.9757,324614.0
2020-08-31 15:10:00,51.23,51.26,51.17,51.17,214032.0,45.9757,46.0026,45.9218,45.9218,214032.0
2020-08-31 15:15:00,51.18,51.2,51.13,51.14,219748.0,45.9308,45.9488,45.8859,45.8949,219748.0
2020-08-31 15:20:00,51.14,51.14,51.03,51.05,345637.0,45.8949,45.8949,45.7962,45.8142,345637.0
2020-08-31 15:25:00,51.04,51.14,51.01,51.14,315177.0,45.8052,45.8949,45.7783,45.8949,315177.0
2020-08-31 15:30:00,51.14,51.14,51.06,51.09,267241.0,45.8949,45.8949,45.8231,45.85,267241.0
2020-08-31 15:35:00,51.09,51.16,51.08,51.13,231986.0,45.85,45.9129,45.8411,45.8859,231986.0
2020-08-31 15:40:00,51.14,51.14,51.06,51.12,248025.0,45.8949,45.8949,45.8231,45.877,248025.0
2020-08-31 15:45:00,51.12,51.21,51.1,51.17,408029.0,45.877,45.9577,45.859,45.9218,408029.0
2020-08-31 15:50:00,51.16,51.17,50.9,50.94,1695838.0,45.9129,45.9218,45.6795,45.7154,1695838.0
2020-08-31 15:55:00,50.95,51.12,50.92,50.92,1504868.0,45.7244,45.877,45.6975,45.6975,1504868.0
2020-09-01 09:30:00,50.91,51.0,50.47,50.53,1806479.0,45.6885,45.7693,45.2936,45.3475,1806479.0
2020-09-01 09:35:00,50.52,50.52,50.22,50.45,1068107.0,45.3385,45.3385,45.0693,45.2757,1068107.0
2020-09-01 09:40:00,50.45,50.62,50.37,50.6,538086.0,45.2757,45.4283,45.2039,45.4103,538086.0
2020-09-01 09:45:00,50.6,50.67,50.54,50.6,433749.0,45.4103,45.4731,45.3565,45.4103,433749.0
2020-09-01 09:50:00,50.6,50.76,50.54,50.71,485633.0,45.4103,45.5539,45.3565,45.509,485633.0
2020-09-01 09:55:00,50.71,50.72,50.52,50.55,714754.0,45.509,45.518,45.3385,45.3654,714754.0
2020-09-01 10:00:00,50.56,50.7,50.53,50.6,447642.0,45.3744,45.5,45.3475,45.4103,447642.0
2020-09-01 10:05:00,50.59,50.66,50.59,50.63,348586.0,45.4013,45.4642,45.4013,45.4372,348586.0
2020-09-01 10:10:00,50.63,50.81,50.62,50.67,360414.0,45.4372,45.5988,45.4283,45.4731,360414.0
2020-09-01 10:15:00,50.68,50.72,50.53,50.58,575350.0,45.4821,45.518,45.3475,45.3924,575350.0
2020-09-01 10:20:00,50.57,50.61,50.51,50.52,299531.0,45.3834,45.4193,45.3295,45.3385,299531.0
2020-09-01 10:25:00,50.52,50.63,50.48,50.61,380011.0,45.3385,45.4372,45.3026,45.4193,380011.0
2020-09-01 10:30:00,50.61,50.61,50.49,50.53,335526.0,45.4193,45.4193,45.3116,45.3475,335526.0
2020-09-01 10:35:00,50.52,50.62,50.51,50.59,292872.0,45.3385,45.4283,45.3295,45.4013,292872.0
2020-09-01 10:40:00,50.59,50.61,50.52,50.53,221438.0,45.4013,45.4193,45.3385,45.3475,221438.0
2020-09-01 10:45:00,50.53,50.58,50.49,50.51,280073.0,45.3475,45.3924,45.3116,45.3295,280073.0
2020-09-01 10:50:00,50.51,50.51,50.41,50.43,242978.0,45.3295,45.3295,45.2398,45.2577,242978.0
2020-09-01 10:55:00,50.42,50.46,50.38,50.38,326776.0,45.2488,45.2847,45.2129,45.2129,326776.0
2020-09-01 11:00:00,50.39,50.42,50.32,50.38,261376.0,45.2218,45.2488,45.159,45.2129,261376.0
2020-09-01 11:05:00,50.38,50.5,50.37,50.47,205189.0,45.2129,45.3206,45.2039,45.2936,205189.0
2020-09-01 11:10:00,50.47,50.53,50.46,50.51,201379.0,45.2936,45.3475,45.2847,45.3295,201379.0
2020-09-01 11:15:00,50.52,50.55,50.49,50.51,220185.0,45.3385,45.3654,45.3116,45.3295,220185.0
2020-09-01 11:20:00,50.5,50.54,50.47,50.51,299755.0,45.3206,45.3565,45.2936,45.3295,299755.0
2020-09-01 11:25:00,50.52,50.58,50.52,50.55,185767.0,45.3385,45.3924,45.3385,45.3654,185767.0
2020-09-01 11:30:00,50.55,50.58,50.45,50.48,219353.0,45.3654,45.3924,45.2757,45.3026,219353.0
2020-09-01 11:35:00,50.48,50.55,50.46,50.53,145412.0,45.3026,45.3654,45.2847,45.3475,145412.0
2020-09-01 11:40:00,50.53,50.56,50.48,50.53,122208.0,45.3475,45.3744,45.3026,45.3475,122208.0
2020-09-01 11:45:00,50.53,50.56,50.5,50.55,128804.0,45.3475,45.3744,45.3206,45.3654,128804.0
2020-09-01 11:50:00,50.54,50.58,50.51,50.51,194424.0,45.3565,45.3924,45.3295,45.3295,194424.0
2020-09-01 11:55:00,50.51,50.55,50.49,50.52,99472.0,45.3295,45.3654,45.3116,45.3385,99472.0
2020-09-01 12:00:00,50.51,50.59,50.5,50.59,92133.0,45.3295,45.4013,45.3206,45.4013,92133.0
2020-09-01 12:05:00,50.59,50.65,50.58,50.64,183498.0,45.4013,45.4552,45.3924,45.4462,183498.0
2020-09-01 12:10:00,50.64,50.64,50.58,50.6,122011.0,45.4462,45.4462,45.3924,45.4103,122011.0
2020-09-01 12:15:00,50.6,50.65,50.59,50.63,149391.0,45.4103,45.4552,45.4013,45.4372,149391.0
2020-09-01 12:20:00,50.64,50.67,50.6,50.62,190134.0,45.4462,45.4731,45.4103,45.4283,190134.0
2020-09-01 12:25:00,50.62,50.68,50.61,50.68,189776.0,45.4283,45.4821,45.4193,45.4821,189776.0
2020-09-01 12:30:00,50.68,50.72,50.66,50.66,204317.0,45.4821,45.518,45.4642,45.4642,204317.0
2020-09-01 12:35:00,50.66,50.71,50.65,50.7,179672.0,45.4642,45.509,45.4552,45.5,179672.0
2020-09-01 12:40:00,50.7,50.71,50.58,50.61,174705.0,45.5,45.509,45.3924,45.4193,174705.0
2020-09-01 12:45:00,50.61,50.63,50.57,50.6,113913.0,45.4193,45.4372,45.3834,45.4103,113913.0
2020-09-01 12:50:00,50.59,50.66,50.58,50.65,101351.0,45.4013,45.4642,45.3924,45.4552,101351.0
2020-09-01 12:55:00,50.66,50.7,50.65,50.66,106506.0,45.4642,45.5,45.4552,45.4642,106506.0
2020-09-01 13:00:00,50.66,50.67,50.59,50.63,151061.0,45.4642,45.4731,45.4013,45.4372,151061.0
2020-09-01 13:05:00,50.63,50.7,50.62,50.69,297090.0,45.4372,45.5,45.4283,45.4911,297090.0
2020-09-01 13:10:00,50.69,50.7,50.63,50.69,169615.0,45.4911,45.5,45.4372,45.4911,169615.0
2020-09-01 13:15:00,50.69,50.72,50.67,50.68,97777.0,45.4911,45.518,45.4731,45.4821,97777.0
2020-09-01 13:20:00,50.68,50.68,50.64,50.64,95649.0,45.4821,45.4821,45.4462,45.4462,95649.0
2020-09-01 13:25:00,50.64,50.66,50.63,50.64,92505.0,45.4462,45.4642,45.4372,45.4462,92505.0
2020-09-01 13:30:00,50.63,50.65,50.58,50.59,123107.0,45.4372,45.4552,45.3924,45.4013,123107.0
2020-09-01 13:35:00,50.58,50.62,50.58,50.6,148732.0,45.3924,45.4283,45.3924,45.4103,148732.0
2020-09-01 13:40:00,50.6,50.64,50.58,50.6,141534.0,45.4103,45.4462,45.3924,45.4103,141534.0
2020-09-01 13:45:00,50.59,50.61,50.56,50.6,171344.0,45.4013,45.4193,45.3744,45.4103,171344.0
2020-09-01 13:50:00,50.6,50.63,50.57,50.62,126777.0,45.4103,45.4372,45.3834,45.4283,126777.0
2020-09-01 13:55:00,50.61,50.64,50.61,50.61,97272.0,45.4193,45.4462,45.4193,45.4193,97272.0
2020-09-01 14:00:00,50.61,50.62,50.59,50.62,135746.0,45.4193,45.4283,45.4013,45.4283,135746.0
2020-09-01 14:05:00,50.62,50.63,50.57,50.57,129188.0,45.4283,45.4372,45.3834,45.3834,129188.0
2020-09-01 14:10:00,50.58,50.61,50.56,50.57,113786.0,45.3924,45.4193,45.3744,45.3834,113786.0
2020-09-01 14:15:00,50.57,50.62,50.56,50.6,198368.0,45.3834,45.4283,45.3744,45.4103,198368.0
2020-09-01 14:20:00,50.6,50.67,50.6,50.66,131720.0,45.4103,45.4731,45.4103,45.4642,131720.0
2020-09-01 14:25:00,50.65,50.66,50.6,50.65,156483.0,45.4552,45.4642,45.4103,45.4552,156483.0
2020-09-01 14:30:00,50.65,50.7,50.63,50.64,141945.0,45.4552,45.5,45.4372,45.4462,141945.0
2020-09-01 14:35:00,50.65,50.7,50.63,50.69,178503.0,45.4552,45.5,45.4372,45.4911,178503.0
2020-09-01 14:40:00,50.68,50.7,50.64,50.64,157110.0,45.4821,45.5,45.4462,45.4462,157110.0
2020-09-01 14:45:00,50.64,50.68,50.64,50.66,146078.0,45.4462,45.4821,45.4462,45.4642,146078.0
2020-09-01 14:50:00,50.67,50.69,50.66,50.68,164334.0,45.4731,45.4911,45.4642,45.4821,164334.0
2020-09-01 14:55:00,50.67,50.69,50.59,50.6,356710.0,45.4731,45.4911,45.4013,45.4103,356710.0
2020-09-01 15:00:00,50.61,50.64,50.6,50.61,156899.0,45.4193,45.4462,45.4103,45.4193,156899.0
2020-09-01 15:05:00,50.61,50.71,50.61,50.71,226983.0,45.4193,45.509,45.4193,45.509,226983.0
2020-09-01 15:10:00,50.71,50.72,50.59,50.59,249178.0,45.509,45.518,45.4013,45.4013,249178.0
2020-09-01 15:15:00,50.58,50.66,50.57,50.66,185107.0,45.3924,45.4642,45.3834,45.4642,185107.0
2020-09-01 15:20:00,50.66,50.67,50.62,50.66,155470.0,45.4642,45.4731,45.4283,45.4642,155470.0
2020-09-01 15:25:00,50.66,50.67,50.59,50.59,214470.0,45.4642,45.4731,45.4013,45.4013,214470.0
2020-09-01 15:30:00,50.6,50.65,50.59,50.63,254946.0,45.4103,45.4552,45.4013,45.4372,254946.0
2020-09-01 15:35:00,50.64,50.68,50.61,50.66,240421.0,45.4462,45.4821,45.4193,45.4642,240421.0
2020-09-01 15:40:00,50.66,50.72,50.65,50.72,198201.0,45.4642,45.518,45.4552,45.518,198201.0
2020-09-01 15:45:00,50.72,50.72,50.63,50.64,290430.0,45.518,45.518,45.4372,45.4462,290430.0
2020-09-01 15:50:00,50.63,50.7,50.61,50.69,459273.0,45.4372,45.5,45.4193,45.4911,459273.0
2020-09-01 15:55:00,50.69,50.84,50.65,50.8,971322.0,45.4911,45.6257,45.4552,45.5898,971322.0
2020-09-02 09:30:00,51.15,51.69,51.09,51.66,2001902.0,45.9039,46.3885,45.85,46.3616,2001902.0
2020-09-02 09:35:00,51.66,52.0,51.66,51.95,1825579.0,46.3616,46.6667,46.3616,46.6218,1825579.0
2020-09-02 09:40:00,51.94,51.99,51.82,51.85,683031.0,46.6129,46.6577,46.5052,46.5321,683031.0
2020-09-02 09:45:00,51.85,51.88,51.6,51.65,694109.0,46.5321,46.559,46.3077,46.3526,694109.0
2020-09-02 09:50:00,51.65,51.76,51.56,51.67,782596.0,46.3526,46.4513,46.2718,46.3706,782596.0
2020-09-02 09:55:00,51.67,51.84,51.5,51.76,856309.0,46.3706,46.5231,46.218,46.4513,856309.0
2020-09-02 10:00:00,51.77,51.93,51.72,51.89,626354.0,46.4603,46.6039,46.4154,46.568,626354.0
2020-09-02 10:05:00,51.9,51.92,51.71,51.79,473875.0,46.577,46.5949,46.4065,46.4783,473875.0
2020-09-02 10:10:00,51.78,51.87,51.73,51.86,333227.0,46.4693,46.5501,46.4244,46.5411,333227.0
2020-09-02 10:15:00,51.87,52.03,51.86,51.99,1379161.0,46.5501,46.6936,46.5411,46.6577,1379161.0
2020-09-02 10:20:00,51.99,52.01,51.75,51.77,592063.0,46.6577,46.6757,46.4424,46.4603,592063.0
2020-09-02 10:25:00,51.77,51.82,51.69,51.8,528225.0,46.4603,46.5052,46.3885,46.4872,528225.0
2020-09-02 10:30:00,51.8,51.88,51.78,51.8,492605.0,46.4872,46.559,46.4693,46.4872,492605.0
2020-09-02 10:35:00,51.8,51.89,51.74,51.88,427281.0,46.4872,46.568,46.4334,46.559,427281.0
2020-09-02 10:40:00,51.88,51.97,51.87,51.9,530722.0,46.559,46.6398,46.5501,46.577,530722.0
2020-09-02 10:45:00,51.9,51.91,51.8,51.87,381812.0,46.577,46.5859,46.4872,46.5501,381812.0
2020-09-02 10:50:00,51.87,51.94,51.86,51.91,529004.0,46.5501,46.6129,46.5411,46.5859,529004.0
2020-09-02 10:55:00,51.91,52.01,51.88,51.94,945465.0,46.5859,46.6757,46.559,46.6129,945465.0
2020-09-02 11:00:00,51.94,51.96,51.82,51.9,324149.0,46.6129,46.6308,46.5052,46.577,324149.0
2020-09-02 11:05:00,51.9,51.96,51.86,51.87,307664.0,46.577,46.6308,46.5411,46.5501,307664.0
2020-09-02 11:10:00,51.86,52.03,51.85,52.03,855729.0,46.5411,46.6936,46.5321,46.6936,855729.0
2020-09-02 11:15:00,52.03,52.16,51.91,52.15,998213.0,46.6936,46.8103,46.5859,46.8013,998213.0
2020-09-02 11:20:00,52.14,52.4,52.13,52.4,1380591.0,46.7924,47.0257,46.7834,47.0257,1380591.0
2020-09-02 11:25:00,52.4,52.52,52.33,52.51,1646673.0,47.0257,47.1334,46.9629,47.1244,1646673.0
2020-09-02 11:30:00,52.52,52.68,52.49,52.61,1031312.0,47.1334,47.277,47.1065,47.2142,1031312.0
2020-09-02 11:35:00,52.62,52.64,51.97,52.03,1325656.0,47.2231,47.2411,46.6398,46.6936,1325656.0
2020-09-02 11:40:00,52.03,52.2,52.0,52.13,727163.0,46.6936,46.8462,46.6667,46.7834,727163.0
2020-09-02 11:45:00,52.14,52.25,52.09,52.14,488726.0,46.7924,46.8911,46.7475,46.7924,488726.0
2020-09-02 11:50:00,52.13,52.16,52.03,52.08,391783.0,46.7834,46.8103,46.6936,46.7385,391783.0
2020-09-02 11:55:00,52.08,52.12,51.99,52.1,499167.0,46.7385,46.7744,46.6577,46.7565,499167.0
2020-09-02 12:00:00,52.11,52.19,51.95,52.01,491512.0,46.7654,46.8372,46.6218,46.6757,491512.0
2020-09-02 12:05:00,52.02,52.03,51.55,51.62,929229.0,46.6847,46.6936,46.2629,46.3257,929229.0
2020-09-02 12:10:00,51.62,51.88,51.61,51.82,655576.0,46.3257,46.559,46.3167,46.5052,655576.0
2020-09-02 12:15:00,51.82,51.97,51.78,51.96,411993.0,46.5052,46.6398,46.4693,46.6308,411993.0
2020-09-02 12:20:00,51.96,52.03,51.86,51.94,399862.0,46.6308,46.6936,46.5411,46.6129,399862.0
2020-09-02 12:25:00,51.94,52.12,51.87,52.09,397803.0,46.6129,46.7744,46.5501,46.7475,397803.0
2020-09-02 12:30:00,52.09,52.21,52.03,52.18,519499.0,46.7475,46.8552,46.6936,46.8283,519499.0
2020-09-02 12:35:00,52.17,52.25,52.03,52.23,1078384.0,46.8193,46.8911,46.6936,46.8731,1078384.0
2020-09-02 12:40:00,52.23,52.4,52.2,52.36,614202.0,46.8731,47.0257,46.8462,46.9898,614202.0
2020-09-02 12:45:00,52.36,52.43,52.23,52.27,706323.0,46.9898,47.0526,46.8731,46.909,706323.0
2020-09-02 12:50:00,52.27,52.29,52.19,52.23,359294.0,46.909,46.927,46.8372,46.8731,359294.0
2020-09-02 12:55:00,52.23,52.24,52.06,52.06,400620.0,46.8731,46.8821,46.7206,46.7206,400620.0
2020-09-02 13:00:00,52.06,52.11,52.01,52.06,399051.0,46.7206,46.7654,46.6757,46.7206,399051.0
2020-09-02 13:05:00,52.07,52.16,52.03,52.15,245494.0,46.7295,46.8103,46.6936,46.8013,245494.0
2020-09-02 13:10:00,52.15,52.22,52.07,52.18,251331.0,46.8013,46.8642,46.7295,46.8283,251331.0
2020-09-02 13:15:00,52.18,52.21,52.14,52.17,169577.0,46.8283,46.8552,46.7924,46.8193,169577.0
2020-09-02 13:20:00,52.18,52.25,52.16,52.25,194757.0,46.8283,46.8911,46.8103,46.8911,194757.0
2020-09-02 13:25:00,52.25,52.26,52.19,52.2,202482.0,46.8911,46.9001,46.8372,46.8462,202482.0
2020-09-02 13:30:00,52.21,52.22,52.12,52.13,206725.0,46.8552,46.8642,46.7744,46.7834,206725.0
2020-09-02 13:35:00,52.12,52.19,52.08,52.17,239713.0,46.7744,46.8372,46.7385,46.8193,239713.0
2020-09-02 13:40:00,52.17,52.2,52.12,52.18,163744.0,46.8193,46.8462,46.7744,46.8283,163744.0
2020-09-02 13:45:00,52.18,52.25,52.17,52.25,212270.0,46.8283,46.8911,46.8193,46.8911,212270.0
2020-09-02 13:50:00,52.24,52.33,52.24,52.32,260215.0,46.8821,46.9629,46.8821,46.9539,260215.0
2020-09-02 13:55:00,52.33,52.37,52.27,52.29,269342.0,46.9629,46.9988,46.909,46.927,269342.0
2020-09-02 14:00:00,52.29,52.36,52.27,52.3,235434.0,46.927,46.9898,46.909,46.9359,235434.0
2020-09-02 14:05:00,52.29,52.36,52.28,52.36,259154.0,46.927,46.9898,46.918,46.9898,259154.0
2020-09-02 14:10:00,52.36,52.37,52.3,52.32,254323.0,46.9898,46.9988,46.9359,46.9539,254323.0
2020-09-02 14:15:00,52.33,52.34,52.27,52.27,242083.0,46.9629,46.9718,46.909,46.909,242083.0
2020-09-02 14:20:00,52.27,52.35,52.26,52.35,251694.0,46.909,46.9808,46.9001,46.9808,251694.0
2020-09-02 14:25:00,52.35,52.46,52.34,52.45,273904.0,46.9808,47.0795,46.9718,47.0706,273904.0
2020-09-02 14:30:00,52.46,52.46,52.4,52.41,273250.0,47.0795,47.0795,47.0257,47.0347,273250.0
2020-09-02 14:35:00,52.41,52.44,52.35,52.42,268886.0,47.0347,47.0616,46.9808,47.0436,268886.0
2020-09-02 14:40:00,52.43,52.45,52.4,52.4,166586.0,47.0526,47.0706,47.0257,47.0257,166586.0
2020-09-02 14:45:00,52.41,52.5,52.4,52.47,247422.0,47.0347,47.1154,47.0257,47.0885,247422.0
2020-09-02 14:50:00,52.47,52.5,52.43,52.49,242578.0,47.0885,47.1154,47.0526,47.1065,242578.0
2020-09-02 14:55:00,52.49,52.52,52.41,52.47,382257.0,47.1065,47.1334,47.0347,47.0885,382257.0
2020-09-02 15:00:00,52.47,52.48,52.4,52.43,297198.0,47.0885,47.0975,47.0257,47.0526,297198.0
2020-09-02 15:05:00,52.43,52.45,52.41,52.42,255222.0,47.0526,47.0706,47.0347,47.0436,255222.0
2020-09-02 15:10:00,52.43,52.54,52.4,52.53,420267.0,47.0526,47.1513,47.0257,47.1424,420267.0
2020-09-02 15:15:00,52.53,52.58,52.5,52.58,426638.0,47.1424,47.1872,47.1154,47.1872,426638.0
2020-09-02 15:20:00,52.58,52.6,52.53,52.58,444159.0,47.1872,47.2052,47.1424,47.1872,444159.0
2020-09-02 15:25:00,52.58,52.66,52.57,52.61,392435.0,47.1872,47.259,47.1783,47.2142,392435.0
2020-09-02 15:30:00,52.62,52.66,52.58,52.66,431168.0,47.2231,47.259,47.1872,47.259,431168.0
2020-09-02 15:35:00,52.66,52.68,52.61,52.66,428294.0,47.259,47.277,47.2142,47.259,428294.0
2020-09-02 15:40:00,52.66,52.67,52.58,52.6,476645.0,47.259,47.268,47.1872,47.2052,476645.0
2020-09-02 15:45:00,52.6,52.6,52.51,52.53,612235.0,47.2052,47.2052,47.1244,47.1424,612235.0
2020-09-02 15:50:00,52.53,52.53,52.34,52.36,1249230.0,47.1424,47.1424,46.9718,46.9898,1249230.0
2020-09-02 15:55:00,52.36,52.42,52.24,52.24,1612999.0,46.9898,47.0436,46.8821,46.8821,1612999.0
2020-09-03 09:30:00,52.54,52.62,51.93,51.98,1754627.0,47.1513,47.2231,46.6039,46.6488,1754627.0
2020-09-03 09:35:00,51.99,52.18,51.87,51.99,803600.0,46.6577,46.8283,46.5501,46.6577,803600.0
2020-09-03 09:40:00,52.0,52.1,51.88,52.09,460538.0,46.6667,46.7565,46.559,46.7475,460538.0
2020-09-03 09:45:00,52.1,52.41,52.02,52.41,619217.0,46.7565,47.0347,46.6847,47.0347,619217.0
2020-09-03 09:50:00,52.4,52.41,52.24,52.37,545873.0,47.0257,47.0347,46.8821,46.9988,545873.0
2020-09-03 09:55:00,52.37,52.53,52.33,52.43,458071.0,46.9988,47.1424,46.9629,47.0526,458071.0
2020-09-03 10:00:00,52.42,52.56,52.35,52.51,439249.0,47.0436,47.1693,46.9808,47.1244,439249.0
2020-09-03 10:05:00,52.52,52.52,52.21,52.22,610741.0,47.1334,47.1334,46.8552,46.8642,610741.0
2020-09-03 10:10:00,52.21,52.29,52.08,52.12,438027.0,46.8552,46.927,46.7385,46.7744,438027.0
2020-09-03 10:15:00,52.12,52.12,51.97,52.03,484089.0,46.7744,46.7744,46.6398,46.6936,484089.0
2020-09-03 10:20:00,52.03,52.08,51.81,51.83,574874.0,46.6936,46.7385,46.4962,46.5142,574874.0
2020-09-03 10:25:00,51.83,52.0,51.82,51.98,476479.0,46.5142,46.6667,46.5052,46.6488,476479.0
2020-09-03 10:30:00,51.97,52.09,51.86,51.92,383819.0,46.6398,46.7475,46.5411,46.5949,383819.0
2020-09-03 10:35:00,51.92,51.95,51.69,51.75,586995.0,46.5949,46.6218,46.3885,46.4424,586995.0
2020-09-03 10:40:00,51.76,51.91,51.76,51.89,365957.0,46.4513,46.5859,46.4513,46.568,365957.0
2020-09-03 10:45:00,51.89,51.96,51.66,51.67,640770.0,46.568,46.6308,46.3616,46.3706,640770.0
2020-09-03 10:50:00,51.67,51.86,51.66,51.83,472012.0,46.3706,46.5411,46.3616,46.5142,472012.0
2020-09-03 10:55:00,51.84,51.85,51.68,51.68,316272.0,46.5231,46.5321,46.3795,46.3795,316272.0
2020-09-03 11:00:00,51.69,51.72,51.51,51.53,571135.0,46.3885,46.4154,46.227,46.2449,571135.0
2020-09-03 11:05:00,51.53,51.57,51.38,51.46,1118738.0,46.2449,46.2808,46.1103,46.1821,1118738.0
2020-09-03 11:10:00,51.46,51.6,51.46,51.5,483838.0,46.1821,46.3077,46.1821,46.218,483838.0
2020-09-03 11:15:00,51.49,51.49,51.0,51.03,924924.0,46.209,46.209,45.7693,45.7962,924924.0
2020-09-03 11:20:00,51.04,51.24,50.94,51.12,925826.0,45.8052,45.9847,45.7154,45.877,925826.0
2020-09-03 11:25:00,51.11,51.23,51.04,51.22,520587.0,45.868,45.9757,45.8052,45.9667,520587.0
2020-09-03 11:30:00,51.21,51.26,51.08,51.11,425092.0,45.9577,46.0026,45.8411,45.868,425092.0
2020-09-03 11:35:00,51.11,51.29,50.97,51.26,459400.0,45.868,46.0295,45.7424,46.0026,459400.0
2020-09-03 11:40:00,51.27,51.37,51.26,51.29,382997.0,46.0116,46.1013,46.0026,46.0295,382997.0
2020-09-03 11:45:00,51.29,51.41,51.18,51.35,355648.0,46.0295,46.1372,45.9308,46.0834,355648.0
2020-09-03 11:50:00,51.35,51.43,51.33,51.4,236307.0,46.0834,46.1552,46.0654,46.1283,236307.0
2020-09-03 11:55:00,51.41,51.42,51.07,51.14,427709.0,46.1372,46.1462,45.8321,45.8949,427709.0
2020-09-03 12:00:00,51.13,51.18,51.01,51.03,351766.0,45.8859,45.9308,45.7783,45.7962,351766.0
2020-09-03 12:05:00,51.04,51.08,50.95,51.02,331207.0,45.8052,45.8411,45.7244,45.7872,331207.0
2020-09-03 12:10:00,51.03,51.12,51.0,51.1,281789.0,45.7962,45.877,45.7693,45.859,281789.0
2020-09-03 12:15:00,51.1,51.16,50.96,51.03,381299.0,45.859,45.9129,45.7334,45.7962,381299.0
2020-09-03 12:20:00,51.02,51.03,50.91,50.95,319373.0,45.7872,45.7962,45.6885,45.7244,319373.0
2020-09-03 12:25:00,50.94,50.98,50.8,50.82,434520.0,45.7154,45.7513,45.5898,45.6077,434520.0
2020-09-03 12:30:00,50.83,50.87,50.71,50.72,324394.0,45.6167,45.6526,45.509,45.518,324394.0
2020-09-03 12:35:00,50.71,50.87,50.7,50.81,316563.0,45.509,45.6526,45.5,45.5988,316563.0
2020-09-03 12:40:00,50.81,50.84,50.69,50.73,263046.0,45.5988,45.6257,45.4911,45.527,263046.0
2020-09-03 12:45:00,50.73,50.85,50.57,50.58,418747.0,45.527,45.6347,45.3834,45.3924,418747.0
2020-09-03 12:50:00,50.58,50.7,50.57,50.58,241900.0,45.3924,45.5,45.3834,45.3924,241900.0
2020-09-03 12:55:00,50.58,50.68,50.52,50.53,428720.0,45.3924,45.4821,45.3385,45.3475,428720.0
2020-09-03 13:00:00,50.53,50.56,50.34,50.37,518680.0,45.3475,45.3744,45.177,45.2039,518680.0
2020-09-03 13:05:00,50.36,50.47,50.35,50.46,415008.0,45.1949,45.2936,45.1859,45.2847,415008.0
2020-09-03 13:10:00,50.46,50.7,50.42,50.68,453141.0,45.2847,45.5,45.2488,45.4821,453141.0
2020-09-03 13:15:00,50.68,50.73,50.53,50.56,371548.0,45.4821,45.527,45.3475,45.3744,371548.0
2020-09-03 13:20:00,50.57,50.64,50.49,50.58,442514.0,45.3834,45.4462,45.3116,45.3924,442514.0
2020-09-03 13:25:00,50.58,50.73,50.5,50.72,252511.0,45.3924,45.527,45.3206,45.518,252511.0
2020-09-03 13:30:00,50.71,50.72,50.42,50.46,291105.0,45.509,45.518,45.2488,45.2847,291105.0
2020-09-03 13:35:00,50.46,50.51,50.38,50.4,234011.0,45.2847,45.3295,45.2129,45.2308,234011.0
2020-09-03 13:40:00,50.4,50.52,50.34,50.37,295565.0,45.2308,45.3385,45.177,45.2039,295565.0
2020-09-03 13:45:00,50.38,50.43,50.35,50.36,215932.0,45.2129,45.2577,45.1859,45.1949,215932.0
2020-09-03 13:50:00,50.36,50.56,50.36,50.49,336270.0,45.1949,45.3744,45.1949,45.3116,336270.0
2020-09-03 13:55:00,50.5,50.53,50.43,50.44,210131.0,45.3206,45.3475,45.2577,45.2667,210131.0
2020-09-03 14:00:00,50.43,50.48,50.34,50.46,384018.0,45.2577,45.3026,45.177,45.2847,384018.0
2020-09-03 14:05:00,50.47,50.53,50.41,50.52,222356.0,45.2936,45.3475,45.2398,45.3385,222356.0
2020-09-03 14:10:00,50.51,50.59,50.43,50.48,333043.0,45.3295,45.4013,45.2577,45.3026,333043.0
2020-09-03 14:15:00,50.49,50.49,50.36,50.4,236893.0,45.3116,45.3116,45.1949,45.2308,236893.0
2020-09-03 14:20:00,50.41,50.44,50.34,50.36,211929.0,45.2398,45.2667,45.177,45.1949,211929.0
2020-09-03 14:25:00,50.35,50.48,50.31,50.46,252739.0,45.1859,45.3026,45.15,45.2847,252739.0
2020-09-03 14:30:00,50.46,50.6,50.43,50.55,195727.0,45.2847,45.4103,45.2577,45.3654,195727.0
2020-09-03 14:35:00,50.55,50.7,50.52,50.61,260073.0,45.3654,45.5,45.3385,45.4193,260073.0
2020-09-03 14:40:00,50.61,50.66,50.53,50.54,237414.0,45.4193,45.4642,45.3475,45.3565,237414.0
2020-09-03 14:45:00,50.53,50.58,50.46,50.5,217195.0,45.3475,45.3924,45.2847,45.3206,217195.0
2020-09-03 14:50:00,50.5,50.51,50.38,50.45,414596.0,45.3206,45.3295,45.2129,45.2757,414596.0
2020-09-03 14:55:00,50.45,50.48,50.33,50.36,390040.0,45.2757,45.3026,45.168,45.1949,390040.0
2020-09-03 15:00:00,50.37,50.46,50.28,50.36,437166.0,45.2039,45.2847,45.1231,45.1949,437166.0
2020-09-03 15:05:00,50.36,50.49,50.29,50.37,375556.0,45.1949,45.3116,45.1321,45.2039,375556.0
2020-09-03 15:10:00,50.37,50.42,50.3,50.42,350693.0,45.2039,45.2488,45.1411,45.2488,350693.0
2020-09-03 15:15:00,50.42,50.45,50.29,50.3,313179.0,45.2488,45.2757,45.1321,45.1411,313179.0
2020-09-03 15:20:00,50.31,50.33,50.22,50.24,389241.0,45.15,45.168,45.0693,45.0872,389241.0
2020-09-03 15:25:00,50.25,50.34,50.17,50.22,465719.0,45.0962,45.177,45.0244,45.0693,465719.0
2020-09-03 15:30:00,50.21,50.31,50.17,50.17,429645.0,45.0603,45.15,45.0244,45.0244,429645.0
2020-09-03 15:35:00,50.17,50.4,50.16,50.32,581646.0,45.0244,45.2308,45.0154,45.159,581646.0
2020-09-03 15:40:00,50.32,50.43,50.23,50.36,468908.0,45.159,45.2577,45.0783,45.1949,468908.0
2020-09-03 15:45:00,50.36,50.4,50.16,50.17,742337.0,45.1949,45.2308,45.0154,45.0244,742337.0
2020-09-03 15:50:00,50.17,50.38,50.13,50.25,1254566.0,45.0244,45.2129,44.9885,45.0962,1254566.0
2020-09-03 15:55:00,50.24,50.47,50.23,50.39,2102325.0,45.0872,45.2936,45.0783,45.2218,2102325.0
2020-09-04 09:30:00,50.51,51.0,50.47,50.99,1327501.0,45.3295,45.7693,45.2936,45.7603,1327501.0
2020-09-04 09:35:00,51.0,51.23,50.99,51.08,863587.0,45.7693,45.9757,45.7603,45.8411,863587.0
2020-09-04 09:40:00,51.07,51.21,51.04,51.19,846645.0,45.8321,45.9577,45.8052,45.9398,846645.0
2020-09-04 09:45:00,51.19,51.22,50.73,50.79,906603.0,45.9398,45.9667,45.527,45.5808,906603.0
2020-09-04 09:50:00,50.79,51.02,50.78,50.87,747132.0,45.5808,45.7872,45.5718,45.6526,747132.0
2020-09-04 09:55:00,50.88,50.9,50.73,50.89,653676.0,45.6616,45.6795,45.527,45.6706,653676.0
2020-09-04 10:00:00,50.88,51.13,50.83,51.02,603655.0,45.6616,45.8859,45.6167,45.7872,603655.0
2020-09-04 10:05:00,51.01,51.01,50.87,50.97,504032.0,45.7783,45.7783,45.6526,45.7424,504032.0
2020-09-04 10:10:00,50.96,50.96,50.64,50.66,524568.0,45.7334,45.7334,45.4462,45.4642,524568.0
2020-09-04 10:15:00,50.65,50.73,50.4,50.43,1007566.0,45.4552,45.527,45.2308,45.2577,1007566.0
2020-09-04 10:20:00,50.44,50.59,50.34,50.34,714210.0,45.2667,45.4013,45.177,45.177,714210.0
2020-09-04 10:25:00,50.35,50.51,50.24,50.27,619565.0,45.1859,45.3295,45.0872,45.1142,619565.0
2020-09-04 10:30:00,50.27,50.39,50.07,50.11,768058.0,45.1142,45.2218,44.9347,44.9706,768058.0
2020-09-04 10:35:00,50.11,50.18,49.73,50.02,1104253.0,44.9706,45.0334,44.6295,44.8898,1104253.0
2020-09-04 10:40:00,50.01,50.07,49.49,49.61,1012463.0,44.8808,44.9347,44.4142,44.5218,1012463.0
2020-09-04 10:45:00,49.61,49.95,49.61,49.91,629533.0,44.5218,44.827,44.5218,44.7911,629533.0
2020-09-04 10:50:00,49.9,49.96,49.7,49.96,469603.0,44.7821,44.8359,44.6026,44.8359,469603.0
2020-09-04 10:55:00,49.95,49.98,49.84,49.88,610812.0,44.827,44.8539,44.7283,44.7642,610812.0
2020-09-04 11:00:00,49.87,49.94,49.66,49.84,460063.0,44.7552,44.818,44.5667,44.7283,460063.0
2020-09-04 11:05:00,49.84,49.89,49.7,49.76,408933.0,44.7283,44.7731,44.6026,44.6565,408933.0
2020-09-04 11:10:00,49.76,49.9,49.73,49.87,353964.0,44.6565,44.7821,44.6295,44.7552,353964.0
2020-09-04 11:15:00,49.87,49.98,49.74,49.8,571217.0,44.7552,44.8539,44.6385,44.6924,571217.0
2020-09-04 11:20:00,49.8,49.8,49.66,49.69,405860.0,44.6924,44.6924,44.5667,44.5936,405860.0
2020-09-04 11:25:00,49.69,49.7,49.52,49.58,446987.0,44.5936,44.6026,44.4411,44.4949,446987.0
2020-09-04 11:30:00,49.59,49.79,49.59,49.79,341927.0,44.5039,44.6834,44.5039,44.6834,341927.0
2020-09-04 11:35:00,49.79,49.87,49.73,49.86,380352.0,44.6834,44.7552,44.6295,44.7462,380352.0
2020-09-04 11:40:00,49.85,49.86,49.62,49.64,485506.0,44.7372,44.7462,44.5308,44.5488,485506.0
2020-09-04 11:45:00,49.64,49.8,49.64,49.75,353062.0,44.5488,44.6924,44.5488,44.6475,353062.0
2020-09-04 11:50:00,49.75,50.01,49.7,49.93,422784.0,44.6475,44.8808,44.6026,44.809,422784.0
2020-09-04 11:55:00,49.92,49.99,49.82,49.98,449101.0,44.8,44.8629,44.7103,44.8539,449101.0
2020-09-04 12:00:00,49.98,50.06,49.95,49.98,398093.0,44.8539,44.9257,44.827,44.8539,398093.0
2020-09-04 12:05:00,49.97,50.09,49.94,50.0,443029.0,44.8449,44.9526,44.818,44.8718,443029.0
2020-09-04 12:10:00,50.0,50.06,49.86,49.92,261454.0,44.8718,44.9257,44.7462,44.8,261454.0
2020-09-04 12:15:00,49.93,49.98,49.82,49.83,241911.0,44.809,44.8539,44.7103,44.7193,241911.0
2020-09-04 12:20:00,49.83,49.97,49.82,49.97,241752.0,44.7193,44.8449,44.7103,44.8449,241752.0
2020-09-04 12:25:00,49.96,50.1,49.95,50.05,439043.0,44.8359,44.9616,44.827,44.9167,439043.0
2020-09-04 12:30:00,50.05,50.1,49.98,50.07,286755.0,44.9167,44.9616,44.8539,44.9347,286755.0
2020-09-04 12:35:00,50.08,50.13,50.03,50.11,268542.0,44.9436,44.9885,44.8988,44.9706,268542.0
2020-09-04 12:40:00,50.11,50.18,50.05,50.07,244969.0,44.9706,45.0334,44.9167,44.9347,244969.0
2020-09-04 12:45:00,50.06,50.08,49.95,49.95,291775.0,44.9257,44.9436,44.827,44.827,291775.0
2020-09-04 12:50:00,49.96,49.99,49.86,49.93,257579.0,44.8359,44.8629,44.7462,44.809,257579.0
2020-09-04 12:55:00,49.92,49.95,49.82,49.93,279298.0,44.8,44.827,44.7103,44.809,279298.0
2020-09-04 13:00:00,49.93,49.94,49.81,49.81,211015.0,44.809,44.818,44.7013,44.7013,211015.0
2020-09-04 13:05:00,49.82,49.85,49.75,49.79,276611.0,44.7103,44.7372,44.6475,44.6834,276611.0
2020-09-04 13:10:00,49.79,49.82,49.7,49.77,187589.0,44.6834,44.7103,44.6026,44.6654,187589.0
2020-09-04 13:15:00,49.76,49.77,49.6,49.6,383398.0,44.6565,44.6654,44.5129,44.5129,383398.0
2020-09-04 13:20:00,49.61,49.76,49.6,49.71,205273.0,44.5218,44.6565,44.5129,44.6116,205273.0
2020-09-04 13:25:00,49.71,49.78,49.67,49.69,220332.0,44.6116,44.6744,44.5757,44.5936,220332.0
2020-09-04 13:30:00,49.69,49.7,49.55,49.61,315758.0,44.5936,44.6026,44.468,44.5218,315758.0
2020-09-04 13:35:00,49.61,49.78,49.57,49.75,235151.0,44.5218,44.6744,44.4859,44.6475,235151.0
2020-09-04 13:40:00,49.74,49.8,49.73,49.78,165456.0,44.6385,44.6924,44.6295,44.6744,165456.0
2020-09-04 13:45:00,49.79,49.94,49.76,49.85,209772.0,44.6834,44.818,44.6565,44.7372,209772.0
2020-09-04 13:50:00,49.85,49.85,49.71,49.84,177230.0,44.7372,44.7372,44.6116,44.7283,177230.0
2020-09-04 13:55:00,49.85,49.89,49.8,49.84,180792.0,44.7372,44.7731,44.6924,44.7283,180792.0
2020-09-04 14:00:00,49.85,49.92,49.8,49.83,215804.0,44.7372,44.8,44.6924,44.7193,215804.0
2020-09-04 14:05:00,49.83,49.92,49.76,49.83,250815.0,44.7193,44.8,44.6565,44.7193,250815.0
2020-09-04 14:10:00,49.82,49.85,49.77,49.8,164171.0,44.7103,44.7372,44.6654,44.6924,164171.0
2020-09-04 14:15:00,49.8,49.96,49.79,49.91,190772.0,44.6924,44.8359,44.6834,44.7911,190772.0
2020-09-04 14:20:00,49.91,49.99,49.86,49.92,196802.0,44.7911,44.8629,44.7462,44.8,196802.0
2020-09-04 14:25:00,49.93,50.03,49.92,50.02,181559.0,44.809,44.8988,44.8,44.8898,181559.0
2020-09-04 14:30:00,50.02,50.02,49.93,49.94,279527.0,44.8898,44.8898,44.809,44.818,279527.0
2020-09-04 14:35:00,49.94,50.16,49.92,50.15,358519.0,44.818,45.0154,44.8,45.0065,358519.0
2020-09-04 14:40:00,50.14,50.22,50.1,50.13,246998.0,44.9975,45.0693,44.9616,44.9885,246998.0
2020-09-04 14:45:00,50.13,50.39,50.12,50.25,330376.0,44.9885,45.2218,44.9795,45.0962,330376.0
2020-09-04 14:50:00,50.25,50.34,50.21,50.26,272306.0,45.0962,45.177,45.0603,45.1052,272306.0
2020-09-04 14:55:00,50.27,50.45,50.25,50.42,328965.0,45.1142,45.2757,45.0962,45.2488,328965.0
2020-09-04 15:00:00,50.44,50.47,50.31,50.45,382817.0,45.2667,45.2936,45.15,45.2757,382817.0
2020-09-04 15:05:00,50.46,50.49,50.39,50.43,307844.0,45.2847,45.3116,45.2218,45.2577,307844.0
2020-09-04 15:10:00,50.42,50.43,50.28,50.29,298341.0,45.2488,45.2577,45.1231,45.1321,298341.0
2020-09-04 15:15:00,50.29,50.53,50.28,50.5,361982.0,45.1321,45.3475,45.1231,45.3206,361982.0
2020-09-04 15:20:00,50.49,50.6,50.48,50.55,291404.0,45.3116,45.4103,45.3026,45.3654,291404.0
2020-09-04 15:25:00,50.55,50.63,50.46,50.57,311737.0,45.3654,45.4372,45.2847,45.3834,311737.0
2020-09-04 15:30:00,50.57,50.58,50.43,50.5,342440.0,45.3834,45.3924,45.2577,45.3206,342440.0
2020-09-04 15:35:00,50.5,50.54,50.28,50.32,411468.0,45.3206,45.3565,45.1231,45.159,411468.0
2020-09-04 15:40:00,50.32,50.38,50.27,50.27,394894.0,45.159,45.2129,45.1142,45.1142,394894.0
2020-09-04 15:45:00,50.27,50.42,50.17,50.18,547493.0,45.1142,45.2488,45.0244,45.0334,547493.0
2020-09-04 15:50:00,50.18,50.27,50.12,50.15,778923.0,45.0334,45.1142,44.9795,45.0065,778923.0
2020-09-04 15:55:00,50.16,50.22,50.07,50.08,1267134.0,45.0154,45.0693,44.9347,44.9436,1267134.0
2020-09-08 09:30:00,49.42,49.72,49.18,49.44,2106933.0,44.3513,44.6206,44.1359,44.3693,2106933.0
2020-09-08 09:35:00,49.44,49.59,49.36,49.53,722674.0,44.3693,44.5039,44.2975,44.45,722674.0
2020-09-08 09:40:00,49.53,49.53,49.18,49.3,773962.0,44.45,44.45,44.1359,44.2436,773962.0
2020-09-08 09:45:00,49.3,49.52,49.15,49.36,771032.0,44.2436,44.4411,44.109,44.2975,771032.0
2020-09-08 09:50:00,49.35,49.51,49.27,49.48,577865.0,44.2885,44.4321,44.2167,44.4052,577865.0
2020-09-08 09:55:00,49.48,49.61,49.41,49.59,541254.0,44.4052,44.5218,44.3424,44.5039,541254.0
2020-09-08 10:00:00,49.59,49.6,49.45,49.45,614120.0,44.5039,44.5129,44.3783,44.3783,614120.0
2020-09-08 10:05:00,49.46,49.62,49.36,49.57,422084.0,44.3872,44.5308,44.2975,44.4859,422084.0
2020-09-08 10:10:00,49.57,49.67,49.51,49.64,503943.0,44.4859,44.5757,44.4321,44.5488,503943.0
2020-09-08 10:15:00,49.64,49.7,49.58,49.67,474774.0,44.5488,44.6026,44.4949,44.5757,474774.0
2020-09-08 10:20:00,49.67,49.83,49.59,49.8,515645.0,44.5757,44.7193,44.5039,44.6924,515645.0
2020-09-08 10:25:00,49.8,49.88,49.73,49.82,479453.0,44.6924,44.7642,44.6295,44.7103,479453.0
2020-09-08 10:30:00,49.8,49.9,49.66,49.8,513429.0,44.6924,44.7821,44.5667,44.6924,513429.0
2020-09-08 10:35:00,49.8,49.84,49.64,49.77,367181.0,44.6924,44.7283,44.5488,44.6654,367181.0
2020-09-08 10:40:00,49.78,49.79,49.51,49.59,292711.0,44.6744,44.6834,44.4321,44.5039,292711.0
2020-09-08 10:45:00,49.59,49.59,49.41,49.42,313286.0,44.5039,44.5039,44.3424,44.3513,313286.0
2020-09-08 10:50:00,49.42,49.55,49.37,49.49,325369.0,44.3513,44.468,44.3065,44.4142,325369.0
2020-09-08 10:55:00,49.49,49.57,49.41,49.41,276520.0,44.4142,44.4859,44.3424,44.3424,276520.0
2020-09-08 11:00:00,49.42,49.47,49.31,49.43,373908.0,44.3513,44.3962,44.2526,44.3603,373908.0
2020-09-08 11:05:00,49.43,49.53,49.35,49.52,308722.0,44.3603,44.45,44.2885,44.4411,308722.0
2020-09-08 11:10:00,49.53,49.62,49.52,49.56,254592.0,44.45,44.5308,44.4411,44.477,254592.0
2020-09-08 11:15:00,49.56,49.59,49.4,49.55,250822.0,44.477,44.5039,44.3334,44.468,250822.0
2020-09-08 11:20:00,49.55,49.58,49.4,49.43,249888.0,44.468,44.4949,44.3334,44.3603,249888.0
2020-09-08 11:25:00,49.43,49.5,49.36,49.44,226936.0,44.3603,44.4231,44.2975,44.3693,226936.0
2020-09-08 11:30:00,49.44,49.47,49.28,49.32,346179.0,44.3693,44.3962,44.2257,44.2616,346179.0
2020-09-08 11:35:00,49.32,49.36,49.28,49.29,252155.0,44.2616,44.2975,44.2257,44.2347,252155.0
2020-09-08 11:40:00,49.3,49.35,49.22,49.32,324212.0,44.2436,44.2885,44.1718,44.2616,324212.0
2020-09-08 11:45:00,49.31,49.42,49.29,49.35,248501.0,44.2526,44.3513,44.2347,44.2885,248501.0
2020-09-08 11:50:00,49.34,49.36,49.21,49.22,320322.0,44.2795,44.2975,44.1629,44.1718,320322.0
2020-09-08 11:55:00,49.22,49.41,49.21,49.38,257795.0,44.1718,44.3424,44.1629,44.3154,257795.0
2020-09-08 12:00:00,49.38,49.44,49.34,49.43,230566.0,44.3154,44.3693,44.2795,44.3603,230566.0
2020-09-08 12:05:00,49.42,49.51,49.4,49.47,246447.0,44.3513,44.4321,44.3334,44.3962,246447.0
2020-09-08 12:10:00,49.47,49.55,49.46,49.47,176269.0,44.3962,44.468,44.3872,44.3962,176269.0
2020-09-08 12:15:00,49.47,49.57,49.43,49.57,240352.0,44.3962,44.4859,44.3603,44.4859,240352.0
2020-09-08 12:20:00,49.57,49.6,49.47,49.56,189169.0,44.4859,44.5129,44.3962,44.477,189169.0
2020-09-08 12:25:00,49.55,49.58,49.41,49.43,168146.0,44.468,44.4949,44.3424,44.3603,168146.0
2020-09-08 12:30:00,49.42,49.59,49.42,49.54,220361.0,44.3513,44.5039,44.3513,44.459,220361.0
2020-09-08 12:35:00,49.54,49.61,49.51,49.55,185928.0,44.459,44.5218,44.4321,44.468,185928.0
2020-09-08 12:40:00,49.56,49.57,49.47,49.51,170789.0,44.477,44.4859,44.3962,44.4321,170789.0
2020-09-08 12:45:00,49.51,49.64,49.5,49.63,220337.0,44.4321,44.5488,44.4231,44.5398,220337.0
2020-09-08 12:50:00,49.62,49.73,49.62,49.72,276358.0,44.5308,44.6295,44.5308,44.6206,276358.0
2020-09-08 12:55:00,49.72,49.74,49.64,49.67,186518.0,44.6206,44.6385,44.5488,44.5757,186518.0
2020-09-08 13:00:00,49.68,49.7,49.55,49.58,160341.0,44.5847,44.6026,44.468,44.4949,160341.0
2020-09-08 13:05:00,49.57,49.58,49.51,49.51,143305.0,44.4859,44.4949,44.4321,44.4321,143305.0
2020-09-08 13:10:00,49.51,49.61,49.5,49.61,150449.0,44.4321,44.5218,44.4231,44.5218,150449.0
2020-09-08 13:15:00,49.61,49.65,49.59,49.62,263796.0,44.5218,44.5577,44.5039,44.5308,263796.0
2020-09-08 13:20:00,49.62,49.64,49.57,49.62,166634.0,44.5308,44.5488,44.4859,44.5308,166634.0
2020-09-08 13:25:00,49.62,49.64,49.53,49.56,138521.0,44.5308,44.5488,44.45,44.477,138521.0
2020-09-08 13:30:00,49.56,49.65,49.52,49.62,282152.0,44.477,44.5577,44.4411,44.5308,282152.0
2020-09-08 13:35:00,49.63,49.68,49.6,49.65,167577.0,44.5398,44.5847,44.5129,44.5577,167577.0
2020-09-08 13:40:00,49.65,49.69,49.62,49.66,141883.0,44.5577,44.5936,44.5308,44.5667,141883.0
2020-09-08 13:45:00,49.67,49.74,49.66,49.73,202047.0,44.5757,44.6385,44.5667,44.6295,202047.0
2020-09-08 13:50:00,49.73,49.74,49.63,49.7,223747.0,44.6295,44.6385,44.5398,44.6026,223747.0
2020-09-08 13:55:00,49.7,49.7,49.63,49.66,273396.0,44.6026,44.6026,44.5398,44.5667,273396.0
2020-09-08 14:00:00,49.67,49.72,49.62,49.66,209487.0,44.5757,44.6206,44.5308,44.5667,209487.0
2020-09-08 14:05:00,49.66,49.7,49.62,49.7,219844.0,44.5667,44.6026,44.5308,44.6026,219844.0
2020-09-08 14:10:00,49.7,49.71,49.57,49.59,196786.0,44.6026,44.6116,44.4859,44.5039,196786.0
2020-09-08 14:15:00,49.59,49.6,49.46,49.49,299911.0,44.5039,44.5129,44.3872,44.4142,299911.0
2020-09-08 14:20:00,49.49,49.53,49.43,49.45,356398.0,44.4142,44.45,44.3603,44.3783,356398.0
2020-09-08 14:25:00,49.46,49.48,49.42,49.45,221734.0,44.3872,44.4052,44.3513,44.3783,221734.0
2020-09-08 14:30:00,49.45,49.45,49.4,49.44,277095.0,44.3783,44.3783,44.3334,44.3693,277095.0
2020-09-08 14:35:00,49.45,49.46,49.26,49.29,352441.0,44.3783,44.3872,44.2077,44.2347,352441.0
2020-09-08 14:40:00,49.3,49.31,49.15,49.16,392045.0,44.2436,44.2526,44.109,44.118,392045.0
2020-09-08 14:45:00,49.16,49.25,49.15,49.2,277162.0,44.118,44.1988,44.109,44.1539,277162.0
2020-09-08 14:50:00,49.2,49.21,49.07,49.15,360530.0,44.1539,44.1629,44.0372,44.109,360530.0
2020-09-08 14:55:00,49.14,49.3,49.08,49.23,409222.0,44.1,44.2436,44.0462,44.1808,409222.0
2020-09-08 15:00:00,49.23,49.24,49.04,49.04,316814.0,44.1808,44.1898,44.0103,44.0103,316814.0
2020-09-08 15:05:00,49.05,49.12,49.02,49.11,288545.0,44.0193,44.0821,43.9924,44.0731,288545.0
2020-09-08 15:10:00,49.11,49.22,49.1,49.18,350902.0,44.0731,44.1718,44.0642,44.1359,350902.0
2020-09-08 15:15:00,49.17,49.24,49.09,49.14,398934.0,44.127,44.1898,44.0552,44.1,398934.0
2020-09-08 15:20:00,49.13,49.22,49.11,49.19,379933.0,44.0911,44.1718,44.0731,44.1449,379933.0
2020-09-08 15:25:00,49.2,49.23,49.14,49.23,317691.0,44.1539,44.1808,44.1,44.1808,317691.0
2020-09-08 15:30:00,49.23,49.3,49.14,49.15,508435.0,44.1808,44.2436,44.1,44.109,508435.0
2020-09-08 15:35:00,49.15,49.29,49.14,49.21,357525.0,44.109,44.2347,44.1,44.1629,357525.0
2020-09-08 15:40:00,49.21,49.22,49.13,49.13,415970.0,44.1629,44.1718,44.0911,44.0911,415970.0
2020-09-08 15:45:00,49.13,49.15,48.96,49.03,1117846.0,44.0911,44.109,43.9385,44.0013,1117846.0
2020-09-08 15:50:00,49.02,49.02,48.88,48.94,911355.0,43.9924,43.9924,43.8667,43.9206,911355.0
2020-09-08 15:55:00,48.93,48.94,48.85,48.91,1661597.0,43.9116,43.9206,43.8398,43.8936,1661597.0
2020-09-09 09:30:00,49.52,49.76,49.42,49.45,1092330.0,44.4411,44.6565,44.3513,44.3783,1092330.0
2020-09-09 09:35:00,49.46,49.5,49.25,49.27,632417.0,44.3872,44.4231,44.1988,44.2167,632417.0
2020-09-09 09:40:00,49.27,49.43,49.25,49.37,471404.0,44.2167,44.3603,44.1988,44.3065,471404.0
2020-09-09 09:45:00,49.38,49.41,49.19,49.22,545604.0,44.3154,44.3424,44.1449,44.1718,545604.0
2020-09-09 09:50:00,49.22,49.28,49.13,49.24,452087.0,44.1718,44.2257,44.0911,44.1898,452087.0
2020-09-09 09:55:00,49.23,49.24,49.04,49.13,485981.0,44.1808,44.1898,44.0103,44.0911,485981.0
2020-09-09 10:00:00,49.13,49.27,49.12,49.18,468143.0,44.0911,44.2167,44.0821,44.1359,468143.0
2020-09-09 10:05:00,49.18,49.24,49.13,49.14,299481.0,44.1359,44.1898,44.0911,44.1,299481.0
2020-09-09 10:10:00,49.14,49.21,49.11,49.18,393730.0,44.1,44.1629,44.0731,44.1359,393730.0
2020-09-09 10:15:00,49.18,49.24,49.14,49.18,437090.0,44.1359,44.1898,44.1,44.1359,437090.0
2020-09-09 10:20:00,49.18,49.25,49.15,49.19,346728.0,44.1359,44.1988,44.109,44.1449,346728.0
2020-09-09 10:25:00,49.19,49.4,49.18,49.34,459466.0,44.1449,44.3334,44.1359,44.2795,459466.0
2020-09-09 10:30:00,49.34,49.42,49.26,49.28,383868.0,44.2795,44.3513,44.2077,44.2257,383868.0
2020-09-09 10:35:00,49.28,49.36,49.23,49.31,291356.0,44.2257,44.2975,44.1808,44.2526,291356.0
2020-09-09 10:40:00,49.32,49.36,49.29,49.34,264673.0,44.2616,44.2975,44.2347,44.2795,264673.0
2020-09-09 10:45:00,49.34,49.38,49.31,49.33,206455.0,44.2795,44.3154,44.2526,44.2706,206455.0
2020-09-09 10:50:00,49.33,49.37,49.31,49.36,182735.0,44.2706,44.3065,44.2526,44.2975,182735.0
2020-09-09 10:55:00,49.35,49.48,49.35,49.47,252986.0,44.2885,44.4052,44.2885,44.3962,252986.0
2020-09-09 11:00:00,49.48,49.6,49.47,49.59,246615.0,44.4052,44.5129,44.3962,44.5039,246615.0
2020-09-09 11:05:00,49.59,49.59,49.41,49.43,297342.0,44.5039,44.5039,44.3424,44.3603,297342.0
2020-09-09 11:10:00,49.43,49.44,49.35,49.43,330234.0,44.3603,44.3693,44.2885,44.3603,330234.0
2020-09-09 11:15:00,49.43,49.52,49.34,49.43,223179.0,44.3603,44.4411,44.2795,44.3603,223179.0
2020-09-09 11:20:00,49.43,49.53,49.42,49.51,182465.0,44.3603,44.45,44.3513,44.4321,182465.0
2020-09-09 11:25:00,49.51,49.59,49.5,49.58,198739.0,44.4321,44.5039,44.4231,44.4949,198739.0
2020-09-09 11:30:00,49.59,49.62,49.51,49.53,213064.0,44.5039,44.5308,44.4321,44.45,213064.0
2020-09-09 11:35:00,49.53,49.54,49.45,49.52,248636.0,44.45,44.459,44.3783,44.4411,248636.0
2020-09-09 11:40:00,49.51,49.53,49.42,49.51,165982.0,44.4321,44.45,44.3513,44.4321,165982.0
2020-09-09 11:45:00,49.51,49.61,49.5,49.61,177694.0,44.4321,44.5218,44.4231,44.5218,177694.0
2020-09-09 11:50:00,49.61,49.65,49.56,49.59,310808.0,44.5218,44.5577,44.477,44.5039,310808.0
2020-09-09 11:55:00,49.59,49.6,49.54,49.57,101667.0,44.5039,44.5129,44.459,44.4859,101667.0
2020-09-09 12:00:00,49.58,49.68,49.57,49.68,178763.0,44.4949,44.5847,44.4859,44.5847,178763.0
2020-09-09 12:05:00,49.67,49.7,49.65,49.7,126783.0,44.5757,44.6026,44.5577,44.6026,126783.0
2020-09-09 12:10:00,49.69,49.72,49.67,49.68,236338.0,44.5936,44.6206,44.5757,44.5847,236338.0
2020-09-09 12:15:00,49.67,49.78,49.66,49.76,205712.0,44.5757,44.6744,44.5667,44.6565,205712.0
2020-09-09 12:20:00,49.77,49.8,49.74,49.76,183912.0,44.6654,44.6924,44.6385,44.6565,183912.0
2020-09-09 12:25:00,49.75,49.78,49.7,49.72,141237.0,44.6475,44.6744,44.6026,44.6206,141237.0
2020-09-09 12:30:00,49.72,49.79,49.71,49.73,160256.0,44.6206,44.6834,44.6116,44.6295,160256.0
2020-09-09 12:35:00,49.73,49.77,49.73,49.76,125932.0,44.6295,44.6654,44.6295,44.6565,125932.0
2020-09-09 12:40:00,49.77,49.78,49.73,49.75,182120.0,44.6654,44.6744,44.6295,44.6475,182120.0
2020-09-09 12:45:00,49.75,49.77,49.71,49.73,205329.0,44.6475,44.6654,44.6116,44.6295,205329.0
2020-09-09 12:50:00,49.73,49.75,49.67,49.67,115796.0,44.6295,44.6475,44.5757,44.5757,115796.0
2020-09-09 12:55:00,49.67,49.73,49.67,49.71,112937.0,44.5757,44.6295,44.5757,44.6116,112937.0
2020-09-09 13:00:00,49.72,49.83,49.72,49.8,319617.0,44.6206,44.7193,44.6206,44.6924,319617.0
2020-09-09 13:05:00,49.8,49.86,49.78,49.85,236988.0,44.6924,44.7462,44.6744,44.7372,236988.0
2020-09-09 13:10:00,49.86,49.97,49.85,49.94,274486.0,44.7462,44.8449,44.7372,44.818,274486.0
2020-09-09 13:15:00,49.94,49.95,49.82,49.84,266600.0,44.818,44.827,44.7103,44.7283,266600.0
2020-09-09 13:20:00,49.84,49.89,49.83,49.89,137966.0,44.7283,44.7731,44.7193,44.7731,137966.0
2020-09-09 13:25:00,49.88,49.93,49.85,49.87,149329.0,44.7642,44.809,44.7372,44.7552,149329.0
2020-09-09 13:30:00,49.88,49.91,49.84,49.87,261270.0,44.7642,44.7911,44.7283,44.7552,261270.0
2020-09-09 13:35:00,49.87,49.91,49.83,49.84,188881.0,44.7552,44.7911,44.7193,44.7283,188881.0
2020-09-09 13:40:00,49.85,49.85,49.76,49.77,220514.0,44.7372,44.7372,44.6565,44.6654,220514.0
2020-09-09 13:45:00,49.77,49.82,49.75,49.82,212463.0,44.6654,44.7103,44.6475,44.7103,212463.0
2020-09-09 13:50:00,49.82,49.88,49.8,49.87,147737.0,44.7103,44.7642,44.6924,44.7552,147737.0
2020-09-09 13:55:00,49.88,49.88,49.75,49.76,144571.0,44.7642,44.7642,44.6475,44.6565,144571.0
2020-09-09 14:00:00,49.77,49.83,49.72,49.74,169022.0,44.6654,44.7193,44.6206,44.6385,169022.0
2020-09-09 14:05:00,49.75,49.8,49.7,49.75,162959.0,44.6475,44.6924,44.6026,44.6475,162959.0
2020-09-09 14:10:00,49.76,49.81,49.74,49.77,130275.0,44.6565,44.7013,44.6385,44.6654,130275.0
2020-09-09 14:15:00,49.76,49.8,49.73,49.74,140513.0,44.6565,44.6924,44.6295,44.6385,140513.0
2020-09-09 14:20:00,49.73,49.74,49.64,49.65,204366.0,44.6295,44.6385,44.5488,44.5577,204366.0
2020-09-09 14:25:00,49.66,49.7,49.6,49.63,183925.0,44.5667,44.6026,44.5129,44.5398,183925.0
2020-09-09 14:30:00,49.64,49.76,49.63,49.75,143375.0,44.5488,44.6565,44.5398,44.6475,143375.0
2020-09-09 14:35:00,49.74,49.76,49.7,49.72,209488.0,44.6385,44.6565,44.6026,44.6206,209488.0
2020-09-09 14:40:00,49.71,49.78,49.69,49.75,127878.0,44.6116,44.6744,44.5936,44.6475,127878.0
2020-09-09 14:45:00,49.74,49.76,49.7,49.73,130456.0,44.6385,44.6565,44.6026,44.6295,130456.0
2020-09-09 14:50:00,49.73,49.8,49.7,49.8,137962.0,44.6295,44.6924,44.6026,44.6924,137962.0
2020-09-09 14:55:00,49.8,49.85,49.76,49.78,168660.0,44.6924,44.7372,44.6565,44.6744,168660.0
2020-09-09 15:00:00,49.78,49.9,49.78,49.89,143429.0,44.6744,44.7821,44.6744,44.7731,143429.0
2020-09-09 15:05:00,49.88,49.9,49.83,49.85,209846.0,44.7642,44.7821,44.7193,44.7372,209846.0
2020-09-09 15:10:00,49.86,49.86,49.78,49.79,139739.0,44.7462,44.7462,44.6744,44.6834,139739.0
2020-09-09 15:15:00,49.79,49.84,49.77,49.83,179542.0,44.6834,44.7283,44.6654,44.7193,179542.0
2020-09-09 15:20:00,49.83,49.88,49.82,49.87,141858.0,44.7193,44.7642,44.7103,44.7552,141858.0
2020-09-09 15:25:00,49.87,49.9,49.83,49.9,176522.0,44.7552,44.7821,44.7193,44.7821,176522.0
2020-09-09 15:30:00,49.9,49.96,49.87,49.9,219907.0,44.7821,44.8359,44.7552,44.7821,219907.0
2020-09-09 15:35:00,49.91,49.91,49.78,49.78,316988.0,44.7911,44.7911,44.6744,44.6744,316988.0
2020-09-09 15:40:00,49.78,49.8,49.72,49.75,313258.0,44.6744,44.6924,44.6206,44.6475,313258.0
2020-09-09 15:45:00,49.74,49.74,49.65,49.7,379372.0,44.6385,44.6385,44.5577,44.6026,379372.0
2020-09-09 15:50:00,49.7,49.82,49.61,49.8,625855.0,44.6026,44.7103,44.5218,44.6924,625855.0
2020-09-09 15:55:00,49.8,49.81,49.61,49.61,1045254.0,44.6924,44.7013,44.5218,44.5218,1045254.0
2020-09-10 09:30:00,50.02,50.05,49.84,50.05,1244296.0,44.8898,44.9167,44.7283,44.9167,1244296.0
2020-09-10 09:35:00,50.05,50.09,49.65,49.85,702928.0,44.9167,44.9526,44.5577,44.7372,702928.0
2020-09-10 09:40:00,49.84,49.94,49.8,49.91,337571.0,44.7283,44.818,44.6924,44.7911,337571.0
2020-09-10 09:45:00,49.91,50.0,49.81,49.95,350862.0,44.7911,44.8718,44.7013,44.827,350862.0
2020-09-10 09:50:00,49.94,49.99,49.85,49.92,255508.0,44.818,44.8629,44.7372,44.8,255508.0
2020-09-10 09:55:00,49.91,49.98,49.81,49.83,203529.0,44.7911,44.8539,44.7013,44.7193,203529.0
2020-09-10 10:00:00,49.83,49.98,49.82,49.98,245003.0,44.7193,44.8539,44.7103,44.8539,245003.0
2020-09-10 10:05:00,49.97,50.01,49.93,49.98,225025.0,44.8449,44.8808,44.809,44.8539,225025.0
2020-09-10 10:10:00,49.98,49.99,49.87,49.94,261354.0,44.8539,44.8629,44.7552,44.818,261354.0
2020-09-10 10:15:00,49.93,50.01,49.91,49.98,202840.0,44.809,44.8808,44.7911,44.8539,202840.0
2020-09-10 10:20:00,49.98,50.05,49.95,49.97,315414.0,44.8539,44.9167,44.827,44.8449,315414.0
2020-09-10 10:25:00,49.97,49.98,49.85,49.89,560061.0,44.8449,44.8539,44.7372,44.7731,560061.0
2020-09-10 10:30:00,49.89,50.04,49.89,49.97,248266.0,44.7731,44.9077,44.7731,44.8449,248266.0
2020-09-10 10:35:00,49.96,50.01,49.94,49.98,216192.0,44.8359,44.8808,44.818,44.8539,216192.0
2020-09-10 10:40:00,49.99,50.0,49.9,49.91,423602.0,44.8629,44.8718,44.7821,44.7911,423602.0
2020-09-10 10:45:00,49.91,49.92,49.67,49.69,374018.0,44.7911,44.8,44.5757,44.5936,374018.0
2020-09-10 10:50:00,49.7,49.85,49.67,49.79,290873.0,44.6026,44.7372,44.5757,44.6834,290873.0
2020-09-10 10:55:00,49.79,49.79,49.55,49.58,449876.0,44.6834,44.6834,44.468,44.4949,449876.0
2020-09-10 11:00:00,49.58,49.67,49.51,49.66,365194.0,44.4949,44.5757,44.4321,44.5667,365194.0
2020-09-10 11:05:00,49.66,49.74,49.64,49.7,228709.0,44.5667,44.6385,44.5488,44.6026,228709.0
2020-09-10 11:10:00,49.69,49.74,49.62,49.71,193277.0,44.5936,44.6385,44.5308,44.6116,193277.0
2020-09-10 11:15:00,49.7,49.72,49.54,49.69,235815.0,44.6026,44.6206,44.459,44.5936,235815.0
2020-09-10 11:20:00,49.69,49.82,49.67,49.8,210819.0,44.5936,44.7103,44.5757,44.6924,210819.0
2020-09-10 11:25:00,49.8,49.83,49.75,49.79,166190.0,44.6924,44.7193,44.6475,44.6834,166190.0
2020-09-10 11:30:00,49.79,49.85,49.76,49.77,136216.0,44.6834,44.7372,44.6565,44.6654,136216.0
2020-09-10 11:35:00,49.76,49.86,49.73,49.79,181185.0,44.6565,44.7462,44.6295,44.6834,181185.0
2020-09-10 11:40:00,49.79,49.9,49.78,49.88,214450.0,44.6834,44.7821,44.6744,44.7642,214450.0
2020-09-10 11:45:00,49.88,49.89,49.75,49.88,201070.0,44.7642,44.7731,44.6475,44.7642,201070.0
2020-09-10 11:50:00,49.88,49.89,49.79,49.8,168501.0,44.7642,44.7731,44.6834,44.6924,168501.0
2020-09-10 11:55:00,49.8,49.81,49.66,49.68,486625.0,44.6924,44.7013,44.5667,44.5847,486625.0
2020-09-10 12:00:00,49.68,49.73,49.55,49.6,276649.0,44.5847,44.6295,44.468,44.5129,276649.0
2020-09-10 12:05:00,49.6,49.63,49.56,49.59,142021.0,44.5129,44.5398,44.477,44.5039,142021.0
2020-09-10 12:10:00,49.59,49.68,49.57,49.6,153948.0,44.5039,44.5847,44.4859,44.5129,153948.0
2020-09-10 12:15:00,49.59,49.65,49.53,49.58,170173.0,44.5039,44.5577,44.45,44.4949,170173.0
2020-09-10 12:20:00,49.58,49.59,49.49,49.54,288183.0,44.4949,44.5039,44.4142,44.459,288183.0
2020-09-10 12:25:00,49.55,49.59,49.51,49.54,204457.0,44.468,44.5039,44.4321,44.459,204457.0
2020-09-10 12:30:00,49.53,49.6,49.51,49.53,323693.0,44.45,44.5129,44.4321,44.45,323693.0
2020-09-10 12:35:00,49.53,49.53,49.32,49.37,352964.0,44.45,44.45,44.2616,44.3065,352964.0
2020-09-10 12:40:00,49.36,49.46,49.35,49.38,244808.0,44.2975,44.3872,44.2885,44.3154,244808.0
2020-09-10 12:45:00,49.36,49.47,49.36,49.42,171834.0,44.2975,44.3962,44.2975,44.3513,171834.0
2020-09-10 12:50:00,49.41,49.49,49.41,49.47,118970.0,44.3424,44.4142,44.3424,44.3962,118970.0
2020-09-10 12:55:00,49.48,49.53,49.48,49.52,131628.0,44.4052,44.45,44.4052,44.4411,131628.0
2020-09-10 13:00:00,49.51,49.57,49.47,49.55,193822.0,44.4321,44.4859,44.3962,44.468,193822.0
2020-09-10 13:05:00,49.56,49.57,49.52,49.57,98837.0,44.477,44.4859,44.4411,44.4859,98837.0
2020-09-10 13:10:00,49.57,49.6,49.52,49.53,111804.0,44.4859,44.5129,44.4411,44.45,111804.0
2020-09-10 13:15:00,49.53,49.62,49.52,49.62,126230.0,44.45,44.5308,44.4411,44.5308,126230.0
2020-09-10 13:20:00,49.62,49.62,49.57,49.59,131976.0,44.5308,44.5308,44.4859,44.5039,131976.0
2020-09-10 13:25:00,49.59,49.6,49.43,49.44,198792.0,44.5039,44.5129,44.3603,44.3693,198792.0
2020-09-10 13:30:00,49.45,49.58,49.44,49.55,125653.0,44.3783,44.4949,44.3693,44.468,125653.0
2020-09-10 13:35:00,49.55,49.6,49.46,49.47,126361.0,44.468,44.5129,44.3872,44.3962,126361.0
2020-09-10 13:40:00,49.47,49.49,49.43,49.44,121799.0,44.3962,44.4142,44.3603,44.3693,121799.0
2020-09-10 13:45:00,49.45,49.48,49.44,49.45,108900.0,44.3783,44.4052,44.3693,44.3783,108900.0
2020-09-10 13:50:00,49.46,49.48,49.38,49.38,170311.0,44.3872,44.4052,44.3154,44.3154,170311.0
2020-09-10 13:55:00,49.38,49.44,49.35,49.39,166570.0,44.3154,44.3693,44.2885,44.3244,166570.0
2020-09-10 14:00:00,49.38,49.51,49.36,49.51,170445.0,44.3154,44.4321,44.2975,44.4321,170445.0
2020-09-10 14:05:00,49.51,49.52,49.43,49.48,109704.0,44.4321,44.4411,44.3603,44.4052,109704.0
2020-09-10 14:10:00,49.48,49.5,49.4,49.41,145232.0,44.4052,44.4231,44.3334,44.3424,145232.0
2020-09-10 14:15:00,49.41,49.42,49.24,49.25,332292.0,44.3424,44.3513,44.1898,44.1988,332292.0
2020-09-10 14:20:00,49.25,49.3,49.08,49.08,381035.0,44.1988,44.2436,44.0462,44.0462,381035.0
2020-09-10 14:25:00,49.08,49.16,48.91,48.92,811732.0,44.0462,44.118,43.8936,43.9026,811732.0
2020-09-10 14:30:00,48.92,49.06,48.89,48.98,393294.0,43.9026,44.0283,43.8757,43.9565,393294.0
2020-09-10 14:35:00,48.99,49.04,48.94,49.04,246016.0,43.9654,44.0103,43.9206,44.0103,246016.0
2020-09-10 14:40:00,49.03,49.04,48.88,48.89,424989.0,44.0013,44.0103,43.8667,43.8757,424989.0
2020-09-10 14:45:00,48.89,49.09,48.89,49.05,398039.0,43.8757,44.0552,43.8757,44.0193,398039.0
2020-09-10 14:50:00,49.04,49.07,48.94,48.97,192682.0,44.0103,44.0372,43.9206,43.9475,192682.0
2020-09-10 14:55:00,48.97,49.11,48.94,49.08,232622.0,43.9475,44.0731,43.9206,44.0462,232622.0
2020-09-10 15:00:00,49.07,49.08,48.96,48.98,262245.0,44.0372,44.0462,43.9385,43.9565,262245.0
2020-09-10 15:05:00,48.98,49.01,48.85,48.85,293198.0,43.9565,43.9834,43.8398,43.8398,293198.0
2020-09-10 15:10:00,48.86,48.94,48.79,48.89,373106.0,43.8488,43.9206,43.7859,43.8757,373106.0
2020-09-10 15:15:00,48.89,48.92,48.75,48.76,406713.0,43.8757,43.9026,43.75,43.759,406713.0
2020-09-10 15:20:00,48.76,48.88,48.72,48.8,464086.0,43.759,43.8667,43.7231,43.7949,464086.0
2020-09-10 15:25:00,48.78,48.93,48.71,48.89,493285.0,43.777,43.9116,43.7141,43.8757,493285.0
2020-09-10 15:30:00,48.88,49.02,48.84,48.97,453560.0,43.8667,43.9924,43.8308,43.9475,453560.0
2020-09-10 15:35:00,48.97,48.99,48.85,48.98,351378.0,43.9475,43.9654,43.8398,43.9565,351378.0
2020-09-10 15:40:00,48.98,49.16,48.95,49.13,412050.0,43.9565,44.118,43.9295,44.0911,412050.0
2020-09-10 15:45:00,49.12,49.16,48.91,48.93,421161.0,44.0821,44.118,43.8936,43.9116,421161.0
2020-09-10 15:50:00,48.92,49.12,48.9,49.05,913527.0,43.9026,44.0821,43.8847,44.0193,913527.0
2020-09-10 15:55:00,49.05,49.12,48.94,48.97,1241376.0,44.0193,44.0821,43.9206,43.9475,1241376.0
2020-09-11 09:30:00,49.33,49.59,49.26,49.47,916136.0,44.2706,44.5039,44.2077,44.3962,916136.0
2020-09-11 09:35:00,49.47,49.65,49.38,49.57,409948.0,44.3962,44.5577,44.3154,44.4859,409948.0
2020-09-11 09:40:00,49.57,49.64,49.43,49.52,356757.0,44.4859,44.5488,44.3603,44.4411,356757.0
2020-09-11 09:45:00,49.52,49.87,49.46,49.85,612336.0,44.4411,44.7552,44.3872,44.7372,612336.0
2020-09-11 09:50:00,49.85,49.88,49.7,49.74,340191.0,44.7372,44.7642,44.6026,44.6385,340191.0
2020-09-11 09:55:00,49.74,49.75,49.36,49.39,453354.0,44.6385,44.6475,44.2975,44.3244,453354.0
2020-09-11 10:00:00,49.38,49.45,49.32,49.41,393535.0,44.3154,44.3783,44.2616,44.3424,393535.0
2020-09-11 10:05:00,49.4,49.59,49.37,49.5,269475.0,44.3334,44.5039,44.3065,44.4231,269475.0
2020-09-11 10:10:00,49.49,49.52,49.33,49.52,319893.0,44.4142,44.4411,44.2706,44.4411,319893.0
2020-09-11 10:15:00,49.51,49.69,49.45,49.69,261157.0,44.4321,44.5936,44.3783,44.5936,261157.0
2020-09-11 10:20:00,49.69,49.77,49.66,49.73,242680.0,44.5936,44.6654,44.5667,44.6295,242680.0
2020-09-11 10:25:00,49.74,49.83,49.73,49.81,364816.0,44.6385,44.7193,44.6295,44.7013,364816.0
2020-09-11 10:30:00,49.81,49.86,49.71,49.73,453777.0,44.7013,44.7462,44.6116,44.6295,453777.0
2020-09-11 10:35:00,49.73,49.75,49.53,49.63,267917.0,44.6295,44.6475,44.45,44.5398,267917.0
2020-09-11 10:40:00,49.63,49.84,49.61,49.84,240017.0,44.5398,44.7283,44.5218,44.7283,240017.0
2020-09-11 10:45:00,49.84,49.94,49.83,49.92,422733.0,44.7283,44.818,44.7193,44.8,422733.0
2020-09-11 10:50:00,49.92,50.03,49.91,50.0,670290.0,44.8,44.8988,44.7911,44.8718,670290.0
2020-09-11 10:55:00,50.0,50.01,49.85,49.86,242405.0,44.8718,44.8808,44.7372,44.7462,242405.0
2020-09-11 11:00:00,49.86,50.01,49.84,50.0,296284.0,44.7462,44.8808,44.7283,44.8718,296284.0
2020-09-11 11:05:00,49.99,50.05,49.95,50.05,202947.0,44.8629,44.9167,44.827,44.9167,202947.0
2020-09-11 11:10:00,50.04,50.05,49.98,50.0,314429.0,44.9077,44.9167,44.8539,44.8718,314429.0
2020-09-11 11:15:00,49.99,50.03,49.88,49.99,298830.0,44.8629,44.8988,44.7642,44.8629,298830.0
2020-09-11 11:20:00,49.99,49.99,49.81,49.82,337421.0,44.8629,44.8629,44.7013,44.7103,337421.0
2020-09-11 11:25:00,49.83,49.88,49.74,49.85,326682.0,44.7193,44.7642,44.6385,44.7372,326682.0
2020-09-11 11:30:00,49.85,49.85,49.7,49.76,306537.0,44.7372,44.7372,44.6026,44.6565,306537.0
2020-09-11 11:35:00,49.75,49.83,49.68,49.82,227404.0,44.6475,44.7193,44.5847,44.7103,227404.0
2020-09-11 11:40:00,49.82,49.85,49.75,49.83,200120.0,44.7103,44.7372,44.6475,44.7193,200120.0
2020-09-11 11:45:00,49.84,49.94,49.79,49.93,177660.0,44.7283,44.818,44.6834,44.809,177660.0
2020-09-11 11:50:00,49.93,49.96,49.79,49.84,208105.0,44.809,44.8359,44.6834,44.7283,208105.0
2020-09-11 11:55:00,49.85,49.88,49.73,49.73,165825.0,44.7372,44.7642,44.6295,44.6295,165825.0
2020-09-11 12:00:00,49.73,49.87,49.67,49.83,226685.0,44.6295,44.7552,44.5757,44.7193,226685.0
2020-09-11 12:05:00,49.83,49.86,49.75,49.75,152647.0,44.7193,44.7462,44.6475,44.6475,152647.0
2020-09-11 12:10:00,49.75,49.77,49.69,49.71,135983.0,44.6475,44.6654,44.5936,44.6116,135983.0
2020-09-11 12:15:00,49.71,49.8,49.69,49.79,147818.0,44.6116,44.6924,44.5936,44.6834,147818.0
2020-09-11 12:20:00,49.8,49.88,49.79,49.86,121422.0,44.6924,44.7642,44.6834,44.7462,121422.0
2020-09-11 12:25:00,49.85,49.86,49.71,49.74,157692.0,44.7372,44.7462,44.6116,44.6385,157692.0
2020-09-11 12:30:00,49.73,49.73,49.54,49.57,289307.0,44.6295,44.6295,44.459,44.4859,289307.0
2020-09-11 12:35:00,49.57,49.59,49.46,49.5,278410.0,44.4859,44.5039,44.3872,44.4231,278410.0
2020-09-11 12:40:00,49.5,49.5,49.42,49.46,225100.0,44.4231,44.4231,44.3513,44.3872,225100.0
2020-09-11 12:45:00,49.46,49.52,49.43,49.51,161150.0,44.3872,44.4411,44.3603,44.4321,161150.0
2020-09-11 12:50:00,49.51,49.56,49.5,49.5,156733.0,44.4321,44.477,44.4231,44.4231,156733.0
2020-09-11 12:55:00,49.5,49.52,49.32,49.34,248441.0,44.4231,44.4411,44.2616,44.2795,248441.0
2020-09-11 13:00:00,49.35,49.39,49.28,49.28,621491.0,44.2885,44.3244,44.2257,44.2257,621491.0
2020-09-11 13:05:00,49.29,49.31,49.17,49.21,341096.0,44.2347,44.2526,44.127,44.1629,341096.0
2020-09-11 13:10:00,49.22,49.25,49.14,49.17,228326.0,44.1718,44.1988,44.1,44.127,228326.0
2020-09-11 13:15:00,49.18,49.26,49.09,49.22,346829.0,44.1359,44.2077,44.0552,44.1718,346829.0
2020-09-11 13:20:00,49.22,49.22,49.14,49.16,206372.0,44.1718,44.1718,44.1,44.118,206372.0
2020-09-11 13:25:00,49.16,49.2,49.03,49.09,269812.0,44.118,44.1539,44.0013,44.0552,269812.0
2020-09-11 13:30:00,49.1,49.11,48.95,48.98,519897.0,44.0642,44.0731,43.9295,43.9565,519897.0
2020-09-11 13:35:00,48.98,49.08,48.98,49.03,223717.0,43.9565,44.0462,43.9565,44.0013,223717.0
2020-09-11 13:40:00,49.02,49.17,48.99,49.13,300817.0,43.9924,44.127,43.9654,44.0911,300817.0
2020-09-11 13:45:00,49.13,49.15,49.06,49.14,184255.0,44.0911,44.109,44.0283,44.1,184255.0
2020-09-11 13:50:00,49.14,49.23,49.09,49.11,290741.0,44.1,44.1808,44.0552,44.0731,290741.0
2020-09-11 13:55:00,49.11,49.14,48.97,48.97,242918.0,44.0731,44.1,43.9475,43.9475,242918.0
2020-09-11 14:00:00,48.98,49.08,48.96,49.05,217348.0,43.9565,44.0462,43.9385,44.0193,217348.0
2020-09-11 14:05:00,49.04,49.21,49.03,49.19,217593.0,44.0103,44.1629,44.0013,44.1449,217593.0
2020-09-11 14:10:00,49.18,49.26,49.13,49.21,224177.0,44.1359,44.2077,44.0911,44.1629,224177.0
2020-09-11 14:15:00,49.2,49.22,49.12,49.15,161344.0,44.1539,44.1718,44.0821,44.109,161344.0
2020-09-11 14:20:00,49.16,49.17,49.08,49.16,147952.0,44.118,44.127,44.0462,44.118,147952.0
2020-09-11 14:25:00,49.16,49.17,49.08,49.09,150275.0,44.118,44.127,44.0462,44.0552,150275.0
2020-09-11 14:30:00,49.09,49.23,49.09,49.19,236764.0,44.0552,44.1808,44.0552,44.1449,236764.0
2020-09-11 14:35:00,49.19,49.3,49.19,49.29,326111.0,44.1449,44.2436,44.1449,44.2347,326111.0
2020-09-11 14:40:00,49.28,49.36,49.22,49.31,239571.0,44.2257,44.2975,44.1718,44.2526,239571.0
2020-09-11 14:45:00,49.31,49.31,49.2,49.21,171771.0,44.2526,44.2526,44.1539,44.1629,171771.0
2020-09-11 14:50:00,49.22,49.33,49.2,49.32,180502.0,44.1718,44.2706,44.1539,44.2616,180502.0
2020-09-11 14:55:00,49.32,49.33,49.15,49.17,329821.0,44.2616,44.2706,44.109,44.127,329821.0
2020-09-11 15:00:00,49.18,49.2,49.08,49.1,191020.0,44.1359,44.1539,44.0462,44.0642,191020.0
2020-09-11 15:05:00,49.11,49.15,49.02,49.04,191112.0,44.0731,44.109,43.9924,44.0103,191112.0
2020-09-11 15:10:00,49.05,49.09,49.0,49.05,225222.0,44.0193,44.0552,43.9744,44.0193,225222.0
2020-09-11 15:15:00,49.05,49.26,49.04,49.24,306764.0,44.0193,44.2077,44.0103,44.1898,306764.0
2020-09-11 15:20:00,49.24,49.39,49.22,49.34,321627.0,44.1898,44.3244,44.1718,44.2795,321627.0
2020-09-11 15:25:00,49.33,49.42,49.29,49.38,280188.0,44.2706,44.3513,44.2347,44.3154,280188.0
2020-09-11 15:30:00,49.38,49.51,49.38,49.46,284076.0,44.3154,44.4321,44.3154,44.3872,284076.0
2020-09-11 15:35:00,49.45,49.46,49.32,49.36,211033.0,44.3783,44.3872,44.2616,44.2975,211033.0
2020-09-11 15:40:00,49.37,49.42,49.31,49.36,316868.0,44.3065,44.3513,44.2526,44.2975,316868.0
2020-09-11 15:45:00,49.36,49.4,49.31,49.35,291556.0,44.2975,44.3334,44.2526,44.2885,291556.0
2020-09-11 15:50:00,49.36,49.38,49.23,49.24,575713.0,44.2975,44.3154,44.1808,44.1898,575713.0
2020-09-11 15:55:00,49.24,49.33,49.22,49.27,1084037.0,44.1898,44.2706,44.1718,44.2167,1084037.0
2020-09-14 09:30:00,48.88,49.46,48.85,49.1,1306598.0,43.8667,44.3872,43.8398,44.0642,1306598.0
2020-09-14 09:35:00,49.1,49.35,49.03,49.08,725266.0,44.0642,44.2885,44.0013,44.0462,725266.0
2020-09-14 09:40:00,49.09,49.35,49.07,49.32,564175.0,44.0552,44.2885,44.0372,44.2616,564175.0
2020-09-14 09:45:00,49.33,49.49,49.29,49.47,462862.0,44.2706,44.4142,44.2347,44.3962,462862.0
2020-09-14 09:50:00,49.47,49.57,49.4,49.42,382016.0,44.3962,44.4859,44.3334,44.3513,382016.0
2020-09-14 09:55:00,49.43,49.47,49.34,49.4,280006.0,44.3603,44.3962,44.2795,44.3334,280006.0
2020-09-14 10:00:00,49.4,49.42,49.17,49.22,552754.0,44.3334,44.3513,44.127,44.1718,552754.0
2020-09-14 10:05:00,49.22,49.36,49.18,49.34,334425.0,44.1718,44.2975,44.1359,44.2795,334425.0
2020-09-14 10:10:00,49.34,49.43,49.3,49.43,254257.0,44.2795,44.3603,44.2436,44.3603,254257.0
2020-09-14 10:15:00,49.43,49.54,49.4,49.53,336152.0,44.3603,44.459,44.3334,44.45,336152.0
2020-09-14 10:20:00,49.53,49.54,49.42,49.45,237282.0,44.45,44.459,44.3513,44.3783,237282.0
2020-09-14 10:25:00,49.45,49.52,49.4,49.5,192026.0,44.3783,44.4411,44.3334,44.4231,192026.0
2020-09-14 10:30:00,49.5,49.52,49.44,49.47,227692.0,44.4231,44.4411,44.3693,44.3962,227692.0
2020-09-14 10:35:00,49.46,49.52,49.43,49.48,206526.0,44.3872,44.4411,44.3603,44.4052,206526.0
2020-09-14 10:40:00,49.48,49.55,49.47,49.5,238504.0,44.4052,44.468,44.3962,44.4231,238504.0
2020-09-14 10:45:00,49.5,49.58,49.49,49.56,251730.0,44.4231,44.4949,44.4142,44.477,251730.0
2020-09-14 10:50:00,49.56,49.68,49.55,49.65,281797.0,44.477,44.5847,44.468,44.5577,281797.0
2020-09-14 10:55:00,49.65,49.68,49.59,49.62,227973.0,44.5577,44.5847,44.5039,44.5308,227973.0
2020-09-14 11:00:00,49.62,49.65,49.52,49.53,200684.0,44.5308,44.5577,44.4411,44.45,200684.0
2020-09-14 11:05:00,49.53,49.62,49.5,49.57,218501.0,44.45,44.5308,44.4231,44.4859,218501.0
2020-09-14 11:10:00,49.57,49.58,49.43,49.46,175354.0,44.4859,44.4949,44.3603,44.3872,175354.0
2020-09-14 11:15:00,49.46,49.5,49.42,49.44,229776.0,44.3872,44.4231,44.3513,44.3693,229776.0
2020-09-14 11:20:00,49.45,49.6,49.44,49.57,189296.0,44.3783,44.5129,44.3693,44.4859,189296.0
2020-09-14 11:25:00,49.57,49.63,49.56,49.62,153871.0,44.4859,44.5398,44.477,44.5308,153871.0
2020-09-14 11:30:00,49.61,49.71,49.61,49.71,251591.0,44.5218,44.6116,44.5218,44.6116,251591.0
2020-09-14 11:35:00,49.71,49.72,49.63,49.68,157766.0,44.6116,44.6206,44.5398,44.5847,157766.0
2020-09-14 11:40:00,49.68,49.69,49.63,49.64,149334.0,44.5847,44.5936,44.5398,44.5488,149334.0
2020-09-14 11:45:00,49.64,49.65,49.52,49.55,189402.0,44.5488,44.5577,44.4411,44.468,189402.0
2020-09-14 11:50:00,49.55,49.62,49.53,49.59,144741.0,44.468,44.5308,44.45,44.5039,144741.0
2020-09-14 11:55:00,49.59,49.6,49.55,49.58,110977.0,44.5039,44.5129,44.468,44.4949,110977.0
2020-09-14 12:00:00,49.57,49.62,49.54,49.59,105810.0,44.4859,44.5308,44.459,44.5039,105810.0
2020-09-14 12:05:00,49.59,49.61,49.56,49.6,146258.0,44.5039,44.5218,44.477,44.5129,146258.0
2020-09-14 12:10:00,49.61,49.62,49.55,49.56,100476.0,44.5218,44.5308,44.468,44.477,100476.0
2020-09-14 12:15:00,49.57,49.6,49.53,49.54,118366.0,44.4859,44.5129,44.45,44.459,118366.0
2020-09-14 12:20:00,49.55,49.55,49.47,49.48,148091.0,44.468,44.468,44.3962,44.4052,148091.0
2020-09-14 12:25:00,49.48,49.55,49.47,49.51,110986.0,44.4052,44.468,44.3962,44.4321,110986.0
2020-09-14 12:30:00,49.51,49.54,49.45,49.45,124285.0,44.4321,44.459,44.3783,44.3783,124285.0
2020-09-14 12:35:00,49.45,49.48,49.43,49.46,124547.0,44.3783,44.4052,44.3603,44.3872,124547.0
2020-09-14 12:40:00,49.46,49.55,49.44,49.53,170804.0,44.3872,44.468,44.3693,44.45,170804.0
2020-09-14 12:45:00,49.52,49.55,49.5,49.51,103054.0,44.4411,44.468,44.4231,44.4321,103054.0
2020-09-14 12:50:00,49.51,49.54,49.48,49.48,140763.0,44.4321,44.459,44.4052,44.4052,140763.0
2020-09-14 12:55:00,49.48,49.51,49.46,49.5,96586.0,44.4052,44.4321,44.3872,44.4231,96586.0
2020-09-14 13:00:00,49.51,49.56,49.49,49.5,104689.0,44.4321,44.477,44.4142,44.4231,104689.0
2020-09-14 13:05:00,49.5,49.51,49.35,49.37,211243.0,44.4231,44.4321,44.2885,44.3065,211243.0
2020-09-14 13:10:00,49.37,49.39,49.34,49.35,148546.0,44.3065,44.3244,44.2795,44.2885,148546.0
2020-09-14 13:15:00,49.36,49.36,49.23,49.26,256183.0,44.2975,44.2975,44.1808,44.2077,256183.0
2020-09-14 13:20:00,49.26,49.29,49.2,49.24,129867.0,44.2077,44.2347,44.1539,44.1898,129867.0
2020-09-14 13:25:00,49.24,49.27,49.21,49.26,153819.0,44.1898,44.2167,44.1629,44.2077,153819.0
2020-09-14 13:30:00,49.25,49.27,49.11,49.14,276345.0,44.1988,44.2167,44.0731,44.1,276345.0
2020-09-14 13:35:00,49.14,49.21,49.14,49.18,137364.0,44.1,44.1629,44.1,44.1359,137364.0
2020-09-14 13:40:00,49.18,49.22,49.16,49.21,143268.0,44.1359,44.1718,44.118,44.1629,143268.0
2020-09-14 13:45:00,49.21,49.26,49.18,49.23,204449.0,44.1629,44.2077,44.1359,44.1808,204449.0
2020-09-14 13:50:00,49.22,49.3,49.22,49.27,104948.0,44.1718,44.2436,44.1718,44.2167,104948.0
2020-09-14 13:55:00,49.28,49.31,49.26,49.27,106211.0,44.2257,44.2526,44.2077,44.2167,106211.0
2020-09-14 14:00:00,49.27,49.28,49.21,49.28,137162.0,44.2167,44.2257,44.1629,44.2257,137162.0
2020-09-14 14:05:00,49.28,49.36,49.27,49.34,117383.0,44.2257,44.2975,44.2167,44.2795,117383.0
2020-09-14 14:10:00,49.35,49.37,49.33,49.34,104130.0,44.2885,44.3065,44.2706,44.2795,104130.0
2020-09-14 14:15:00,49.34,49.36,49.32,49.33,110124.0,44.2795,44.2975,44.2616,44.2706,110124.0
2020-09-14 14:20:00,49.34,49.41,49.33,49.36,182702.0,44.2795,44.3424,44.2706,44.2975,182702.0
2020-09-14 14:25:00,49.37,49.37,49.27,49.29,159197.0,44.3065,44.3065,44.2167,44.2347,159197.0
2020-09-14 14:30:00,49.29,49.35,49.27,49.3,166061.0,44.2347,44.2885,44.2167,44.2436,166061.0
2020-09-14 14:35:00,49.31,49.32,49.25,49.29,122216.0,44.2526,44.2616,44.1988,44.2347,122216.0
2020-09-14 14:40:00,49.29,49.33,49.17,49.25,279499.0,44.2347,44.2706,44.127,44.1988,279499.0
2020-09-14 14:45:00,49.25,49.27,49.19,49.22,172154.0,44.1988,44.2167,44.1449,44.1718,172154.0
2020-09-14 14:50:00,49.23,49.32,49.21,49.23,179074.0,44.1808,44.2616,44.1629,44.1808,179074.0
2020-09-14 14:55:00,49.23,49.3,49.13,49.29,278656.0,44.1808,44.2436,44.0911,44.2347,278656.0
2020-09-14 15:00:00,49.29,49.32,49.25,49.3,129062.0,44.2347,44.2616,44.1988,44.2436,129062.0
2020-09-14 15:05:00,49.3,49.35,49.25,49.34,178957.0,44.2436,44.2885,44.1988,44.2795,178957.0
2020-09-14 15:10:00,49.33,49.34,49.27,49.32,145476.0,44.2706,44.2795,44.2167,44.2616,145476.0
2020-09-14 15:15:00,49.31,49.43,49.28,49.41,273331.0,44.2526,44.3603,44.2257,44.3424,273331.0
2020-09-14 15:20:00,49.41,49.42,49.28,49.31,202646.0,44.3424,44.3513,44.2257,44.2526,202646.0
2020-09-14 15:25:00,49.31,49.4,49.3,49.38,216139.0,44.2526,44.3334,44.2436,44.3154,216139.0
2020-09-14 15:30:00,49.38,49.42,49.36,49.4,227175.0,44.3154,44.3513,44.2975,44.3334,227175.0
2020-09-14 15:35:00,49.4,49.46,49.37,49.46,245358.0,44.3334,44.3872,44.3065,44.3872,245358.0
2020-09-14 15:40:00,49.46,49.53,49.45,49.49,322521.0,44.3872,44.45,44.3783,44.4142,322521.0
2020-09-14 15:45:00,49.5,49.58,49.47,49.57,396868.0,44.4231,44.4949,44.3962,44.4859,396868.0
2020-09-14 15:50:00,49.57,49.57,49.45,49.51,627672.0,44.4859,44.4859,44.3783,44.4321,627672.0
2020-09-14 15:55:00,49.5,49.5,49.38,49.41,842304.0,44.4231,44.4231,44.3154,44.3424,842304.0
2020-09-15 09:30:00,49.75,50.17,49.73,50.05,1515991.0,44.6475,45.0244,44.6295,44.9167,1515991.0
2020-09-15 09:35:00,50.04,50.23,50.03,50.19,574230.0,44.9077,45.0783,44.8988,45.0424,574230.0
2020-09-15 09:40:00,50.19,50.3,50.12,50.14,489876.0,45.0424,45.1411,44.9795,44.9975,489876.0
2020-09-15 09:45:00,50.15,50.16,49.96,49.97,408304.0,45.0065,45.0154,44.8359,44.8449,408304.0
2020-09-15 09:50:00,49.96,50.0,49.88,49.89,301297.0,44.8359,44.8718,44.7642,44.7731,301297.0
2020-09-15 09:55:00,49.9,50.02,49.83,50.01,331127.0,44.7821,44.8898,44.7193,44.8808,331127.0
2020-09-15 10:00:00,50.0,50.24,49.98,50.2,451073.0,44.8718,45.0872,44.8539,45.0513,451073.0
2020-09-15 10:05:00,50.21,50.3,50.19,50.25,364721.0,45.0603,45.1411,45.0424,45.0962,364721.0
2020-09-15 10:10:00,50.26,50.32,50.2,50.31,617055.0,45.1052,45.159,45.0513,45.15,617055.0
2020-09-15 10:15:00,50.3,50.47,50.3,50.43,457856.0,45.1411,45.2936,45.1411,45.2577,457856.0
2020-09-15 10:20:00,50.43,50.47,50.36,50.4,334863.0,45.2577,45.2936,45.1949,45.2308,334863.0
2020-09-15 10:25:00,50.41,50.5,50.38,50.45,578058.0,45.2398,45.3206,45.2129,45.2757,578058.0
2020-09-15 10:30:00,50.45,50.47,50.39,50.43,269559.0,45.2757,45.2936,45.2218,45.2577,269559.0
2020-09-15 10:35:00,50.42,50.5,50.27,50.31,494474.0,45.2488,45.3206,45.1142,45.15,494474.0
2020-09-15 10:40:00,50.3,50.35,50.23,50.33,288258.0,45.1411,45.1859,45.0783,45.168,288258.0
2020-09-15 10:45:00,50.33,50.46,50.29,50.45,253386.0,45.168,45.2847,45.1321,45.2757,253386.0
2020-09-15 10:50:00,50.45,50.48,50.34,50.36,315319.0,45.2757,45.3026,45.177,45.1949,315319.0
2020-09-15 10:55:00,50.35,50.39,50.32,50.37,194696.0,45.1859,45.2218,45.159,45.2039,194696.0
2020-09-15 11:00:00,50.37,50.45,50.36,50.44,167529.0,45.2039,45.2757,45.1949,45.2667,167529.0
2020-09-15 11:05:00,50.44,50.46,50.4,50.41,150348.0,45.2667,45.2847,45.2308,45.2398,150348.0
2020-09-15 11:10:00,50.42,50.46,50.39,50.42,206251.0,45.2488,45.2847,45.2218,45.2488,206251.0
2020-09-15 11:15:00,50.41,50.56,50.41,50.55,455761.0,45.2398,45.3744,45.2398,45.3654,455761.0
2020-09-15 11:20:00,50.55,50.59,50.53,50.55,315881.0,45.3654,45.4013,45.3475,45.3654,315881.0
2020-09-15 11:25:00,50.55,50.58,50.5,50.51,194411.0,45.3654,45.3924,45.3206,45.3295,194411.0
2020-09-15 11:30:00,50.51,50.51,50.4,50.44,237422.0,45.3295,45.3295,45.2308,45.2667,237422.0
2020-09-15 11:35:00,50.43,50.47,50.4,50.42,215573.0,45.2577,45.2936,45.2308,45.2488,215573.0
2020-09-15 11:40:00,50.41,50.44,50.37,50.4,186967.0,45.2398,45.2667,45.2039,45.2308,186967.0
2020-09-15 11:45:00,50.4,50.43,50.36,50.43,201165.0,45.2308,45.2577,45.1949,45.2577,201165.0
2020-09-15 11:50:00,50.42,50.44,50.33,50.36,158214.0,45.2488,45.2667,45.168,45.1949,158214.0
2020-09-15 11:55:00,50.36,50.45,50.35,50.44,177184.0,45.1949,45.2757,45.1859,45.2667,177184.0
2020-09-15 12:00:00,50.44,50.51,50.43,50.51,193845.0,45.2667,45.3295,45.2577,45.3295,193845.0
2020-09-15 12:05:00,50.5,50.53,50.48,50.5,171182.0,45.3206,45.3475,45.3026,45.3206,171182.0
2020-09-15 12:10:00,50.5,50.51,50.45,50.48,141041.0,45.3206,45.3295,45.2757,45.3026,141041.0
2020-09-15 12:15:00,50.48,50.54,50.47,50.53,233042.0,45.3026,45.3565,45.2936,45.3475,233042.0
2020-09-15 12:20:00,50.54,50.55,50.5,50.54,205751.0,45.3565,45.3654,45.3206,45.3565,205751.0
2020-09-15 12:25:00,50.54,50.55,50.49,50.53,219790.0,45.3565,45.3654,45.3116,45.3475,219790.0
2020-09-15 12:30:00,50.53,50.57,50.52,50.54,152873.0,45.3475,45.3834,45.3385,45.3565,152873.0
2020-09-15 12:35:00,50.54,50.59,50.53,50.58,187871.0,45.3565,45.4013,45.3475,45.3924,187871.0
2020-09-15 12:40:00,50.58,50.6,50.56,50.59,177746.0,45.3924,45.4103,45.3744,45.4013,177746.0
2020-09-15 12:45:00,50.59,50.6,50.57,50.59,99643.0,45.4013,45.4103,45.3834,45.4013,99643.0
2020-09-15 12:50:00,50.59,50.59,50.54,50.57,124807.0,45.4013,45.4013,45.3565,45.3834,124807.0
2020-09-15 12:55:00,50.57,50.58,50.53,50.55,157746.0,45.3834,45.3924,45.3475,45.3654,157746.0
2020-09-15 13:00:00,50.54,50.58,50.54,50.54,207467.0,45.3565,45.3924,45.3565,45.3565,207467.0
2020-09-15 13:05:00,50.55,50.55,50.49,50.54,130393.0,45.3654,45.3654,45.3116,45.3565,130393.0
2020-09-15 13:10:00,50.54,50.56,50.52,50.52,147589.0,45.3565,45.3744,45.3385,45.3385,147589.0
2020-09-15 13:15:00,50.52,50.55,50.5,50.5,157068.0,45.3385,45.3654,45.3206,45.3206,157068.0
2020-09-15 13:20:00,50.51,50.51,50.46,50.47,140467.0,45.3295,45.3295,45.2847,45.2936,140467.0
2020-09-15 13:25:00,50.47,50.47,50.4,50.41,122612.0,45.2936,45.2936,45.2308,45.2398,122612.0
2020-09-15 13:30:00,50.41,50.46,50.41,50.46,124409.0,45.2398,45.2847,45.2398,45.2847,124409.0
2020-09-15 13:35:00,50.45,50.49,50.45,50.47,101565.0,45.2757,45.3116,45.2757,45.2936,101565.0
2020-09-15 13:40:00,50.47,50.48,50.45,50.48,115660.0,45.2936,45.3026,45.2757,45.3026,115660.0
2020-09-15 13:45:00,50.48,50.51,50.45,50.48,170050.0,45.3026,45.3295,45.2757,45.3026,170050.0
2020-09-15 13:50:00,50.48,50.48,50.38,50.41,213186.0,45.3026,45.3026,45.2129,45.2398,213186.0
2020-09-15 13:55:00,50.41,50.41,50.33,50.34,183984.0,45.2398,45.2398,45.168,45.177,183984.0
2020-09-15 14:00:00,50.35,50.37,50.31,50.35,228578.0,45.1859,45.2039,45.15,45.1859,228578.0
2020-09-15 14:05:00,50.36,50.38,50.29,50.32,106165.0,45.1949,45.2129,45.1321,45.159,106165.0
2020-09-15 14:10:00,50.32,50.36,50.31,50.34,173040.0,45.159,45.1949,45.15,45.177,173040.0
2020-09-15 14:15:00,50.34,50.36,50.3,50.31,366061.0,45.177,45.1949,45.1411,45.15,366061.0
2020-09-15 14:20:00,50.32,50.33,50.26,50.29,180709.0,45.159,45.168,45.1052,45.1321,180709.0
2020-09-15 14:25:00,50.3,50.38,50.25,50.37,132422.0,45.1411,45.2129,45.0962,45.2039,132422.0
2020-09-15 14:30:00,50.37,50.37,50.23,50.29,211652.0,45.2039,45.2039,45.0783,45.1321,211652.0
2020-09-15 14:35:00,50.29,50.31,50.27,50.3,90368.0,45.1321,45.15,45.1142,45.1411,90368.0
2020-09-15 14:40:00,50.29,50.32,50.28,50.3,121771.0,45.1321,45.159,45.1231,45.1411,121771.0
2020-09-15 14:45:00,50.3,50.31,50.27,50.3,234839.0,45.1411,45.15,45.1142,45.1411,234839.0
2020-09-15 14:50:00,50.3,50.31,50.27,50.28,174963.0,45.1411,45.15,45.1142,45.1231,174963.0
2020-09-15 14:55:00,50.27,50.3,50.26,50.29,203536.0,45.1142,45.1411,45.1052,45.1321,203536.0
2020-09-15 15:00:00,50.29,50.3,50.25,50.26,191894.0,45.1321,45.1411,45.0962,45.1052,191894.0
2020-09-15 15:05:00,50.26,50.26,50.17,50.22,316865.0,45.1052,45.1052,45.0244,45.0693,316865.0
2020-09-15 15:10:00,50.22,50.25,50.13,50.14,478147.0,45.0693,45.0962,44.9885,44.9975,478147.0
2020-09-15 15:15:00,50.13,50.15,50.06,50.1,390531.0,44.9885,45.0065,44.9257,44.9616,390531.0
2020-09-15 15:20:00,50.11,50.13,50.05,50.11,459137.0,44.9706,44.9885,44.9167,44.9706,459137.0
2020-09-15 15:25:00,50.12,50.19,50.12,50.16,188851.0,44.9795,45.0424,44.9795,45.0154,188851.0
2020-09-15 15:30:00,50.16,50.16,50.09,50.09,245727.0,45.0154,45.0154,44.9526,44.9526,245727.0
2020-09-15 15:35:00,50.09,50.1,49.99,50.04,795198.0,44.9526,44.9616,44.8629,44.9077,795198.0
2020-09-15 15:40:00,50.04,50.04,49.97,50.0,356083.0,44.9077,44.9077,44.8449,44.8718,356083.0
2020-09-15 15:45:00,50.0,50.09,49.98,50.06,319480.0,44.8718,44.9526,44.8539,44.9257,319480.0
2020-09-15 15:50:00,50.06,50.08,50.03,50.03,782990.0,44.9257,44.9436,44.8988,44.8988,782990.0
2020-09-15 15:55:00,50.04,50.05,49.98,50.0,1244500.0,44.9077,44.9167,44.8539,44.8718,1244500.0
2020-09-16 09:30:00,50.51,50.54,50.27,50.39,812203.0,45.3295,45.3565,45.1142,45.2218,812203.0
2020-09-16 09:35:00,50.39,50.41,50.16,50.33,459614.0,45.2218,45.2398,45.0154,45.168,459614.0
2020-09-16 09:40:00,50.33,50.38,50.27,50.31,348724.0,45.168,45.2129,45.1142,45.15,348724.0
2020-09-16 09:45:00,50.31,50.51,50.31,50.44,339943.0,45.15,45.3295,45.15,45.2667,339943.0
2020-09-16 09:50:00,50.44,50.45,50.3,50.31,327764.0,45.2667,45.2757,45.1411,45.15,327764.0
2020-09-16 09:55:00,50.3,50.49,50.29,50.48,256429.0,45.1411,45.3116,45.1321,45.3026,256429.0
2020-09-16 10:00:00,50.48,50.52,50.45,50.48,299968.0,45.3026,45.3385,45.2757,45.3026,299968.0
2020-09-16 10:05:00,50.47,50.53,50.43,50.52,271105.0,45.2936,45.3475,45.2577,45.3385,271105.0
2020-09-16 10:10:00,50.51,50.57,50.47,50.55,312306.0,45.3295,45.3834,45.2936,45.3654,312306.0
2020-09-16 10:15:00,50.55,50.56,50.47,50.48,216492.0,45.3654,45.3744,45.2936,45.3026,216492.0
2020-09-16 10:20:00,50.48,50.54,50.45,50.53,250427.0,45.3026,45.3565,45.2757,45.3475,250427.0
2020-09-16 10:25:00,50.53,50.54,50.41,50.45,217263.0,45.3475,45.3565,45.2398,45.2757,217263.0
2020-09-16 10:30:00,50.45,50.51,50.44,50.49,206424.0,45.2757,45.3295,45.2667,45.3116,206424.0
2020-09-16 10:35:00,50.5,50.52,50.41,50.44,245909.0,45.3206,45.3385,45.2398,45.2667,245909.0
2020-09-16 10:40:00,50.44,50.49,50.37,50.38,1066587.0,45.2667,45.3116,45.2039,45.2129,1066587.0
2020-09-16 10:45:00,50.39,50.4,50.28,50.34,293143.0,45.2218,45.2308,45.1231,45.177,293143.0
2020-09-16 10:50:00,50.35,50.4,50.31,50.37,176913.0,45.1859,45.2308,45.15,45.2039,176913.0
2020-09-16 10:55:00,50.36,50.42,50.36,50.39,231995.0,45.1949,45.2488,45.1949,45.2218,231995.0
2020-09-16 11:00:00,50.39,50.53,50.38,50.52,235433.0,45.2218,45.3475,45.2129,45.3385,235433.0
2020-09-16 11:05:00,50.51,50.59,50.51,50.58,177564.0,45.3295,45.4013,45.3295,45.3924,177564.0
2020-09-16 11:10:00,50.58,50.68,50.54,50.66,240596.0,45.3924,45.4821,45.3565,45.4642,240596.0
2020-09-16 11:15:00,50.67,50.74,50.65,50.7,294028.0,45.4731,45.5359,45.4552,45.5,294028.0
2020-09-16 11:20:00,50.7,50.7,50.6,50.65,214396.0,45.5,45.5,45.4103,45.4552,214396.0
2020-09-16 11:25:00,50.64,50.66,50.6,50.64,202854.0,45.4462,45.4642,45.4103,45.4462,202854.0
2020-09-16 11:30:00,50.64,50.69,50.61,50.68,203912.0,45.4462,45.4911,45.4193,45.4821,203912.0
2020-09-16 11:35:00,50.68,50.69,50.59,50.6,205268.0,45.4821,45.4911,45.4013,45.4103,205268.0
2020-09-16 11:40:00,50.61,50.63,50.55,50.63,181672.0,45.4193,45.4372,45.3654,45.4372,181672.0
2020-09-16 11:45:00,50.63,50.66,50.61,50.66,130600.0,45.4372,45.4642,45.4193,45.4642,130600.0
2020-09-16 11:50:00,50.65,50.67,50.62,50.65,137617.0,45.4552,45.4731,45.4283,45.4552,137617.0
2020-09-16 11:55:00,50.64,50.66,50.61,50.61,112093.0,45.4462,45.4642,45.4193,45.4193,112093.0
2020-09-16 12:00:00,50.61,50.63,50.57,50.6,174883.0,45.4193,45.4372,45.3834,45.4103,174883.0
2020-09-16 12:05:00,50.61,50.61,50.55,50.57,140932.0,45.4193,45.4193,45.3654,45.3834,140932.0
2020-09-16 12:10:00,50.57,50.6,50.52,50.57,253828.0,45.3834,45.4103,45.3385,45.3834,253828.0
2020-09-16 12:15:00,50.57,50.59,50.53,50.53,234249.0,45.3834,45.4013,45.3475,45.3475,234249.0
2020-09-16 12:20:00,50.54,50.58,50.53,50.55,145883.0,45.3565,45.3924,45.3475,45.3654,145883.0
2020-09-16 12:25:00,50.55,50.56,50.52,50.55,132296.0,45.3654,45.3744,45.3385,45.3654,132296.0
2020-09-16 12:30:00,50.55,50.56,50.5,50.53,118266.0,45.3654,45.3744,45.3206,45.3475,118266.0
2020-09-16 12:35:00,50.52,50.56,50.52,50.55,243387.0,45.3385,45.3744,45.3385,45.3654,243387.0
2020-09-16 12:40:00,50.55,50.55,50.49,50.52,149561.0,45.3654,45.3654,45.3116,45.3385,149561.0
2020-09-16 12:45:00,50.52,50.56,50.47,50.5,133861.0,45.3385,45.3744,45.2936,45.3206,133861.0
2020-09-16 12:50:00,50.5,50.52,50.48,50.52,73999.0,45.3206,45.3385,45.3026,45.3385,73999.0
2020-09-16 12:55:00,50.52,50.56,50.51,50.54,124088.0,45.3385,45.3744,45.3295,45.3565,124088.0
2020-09-16 13:00:00,50.54,50.56,50.48,50.55,120943.0,45.3565,45.3744,45.3026,45.3654,120943.0
2020-09-16 13:05:00,50.54,50.55,50.5,50.52,87300.0,45.3565,45.3654,45.3206,45.3385,87300.0
2020-09-16 13:10:00,50.53,50.56,50.51,50.55,170894.0,45.3475,45.3744,45.3295,45.3654,170894.0
2020-09-16 13:15:00,50.55,50.56,50.52,50.55,140195.0,45.3654,45.3744,45.3385,45.3654,140195.0
2020-09-16 13:20:00,50.55,50.56,50.51,50.53,101544.0,45.3654,45.3744,45.3295,45.3475,101544.0
2020-09-16 13:25:00,50.53,50.54,50.45,50.47,130970.0,45.3475,45.3565,45.2757,45.2936,130970.0
2020-09-16 13:30:00,50.47,50.5,50.43,50.46,140106.0,45.2936,45.3206,45.2577,45.2847,140106.0
2020-09-16 13:35:00,50.45,50.46,50.41,50.43,102083.0,45.2757,45.2847,45.2398,45.2577,102083.0
2020-09-16 13:40:00,50.43,50.45,50.39,50.4,154583.0,45.2577,45.2757,45.2218,45.2308,154583.0
2020-09-16 13:45:00,50.39,50.45,50.38,50.42,113929.0,45.2218,45.2757,45.2129,45.2488,113929.0
2020-09-16 13:50:00,50.43,50.47,50.42,50.47,132750.0,45.2577,45.2936,45.2488,45.2936,132750.0
2020-09-16 13:55:00,50.46,50.49,50.46,50.48,200255.0,45.2847,45.3116,45.2847,45.3026,200255.0
2020-09-16 14:00:00,50.48,50.6,50.41,50.46,393356.0,45.3026,45.4103,45.2398,45.2847,393356.0
2020-09-16 14:05:00,50.47,50.49,50.41,50.45,153816.0,45.2936,45.3116,45.2398,45.2757,153816.0
2020-09-16 14:10:00,50.46,50.59,50.43,50.58,295699.0,45.2847,45.4013,45.2577,45.3924,295699.0
2020-09-16 14:15:00,50.58,50.65,50.58,50.62,298917.0,45.3924,45.4552,45.3924,45.4283,298917.0
2020-09-16 14:20:00,50.62,50.78,50.61,50.77,300286.0,45.4283,45.5718,45.4193,45.5629,300286.0
2020-09-16 14:25:00,50.77,50.85,50.73,50.85,292179.0,45.5629,45.6347,45.527,45.6347,292179.0
2020-09-16 14:30:00,50.85,50.96,50.84,50.93,316528.0,45.6347,45.7334,45.6257,45.7065,316528.0
2020-09-16 14:35:00,50.92,51.03,50.86,51.03,462853.0,45.6975,45.7962,45.6436,45.7962,462853.0
2020-09-16 14:40:00,51.03,51.03,50.91,50.91,224009.0,45.7962,45.7962,45.6885,45.6885,224009.0
2020-09-16 14:45:00,50.91,50.93,50.8,50.88,276111.0,45.6885,45.7065,45.5898,45.6616,276111.0
2020-09-16 14:50:00,50.87,50.88,50.71,50.71,319061.0,45.6526,45.6616,45.509,45.509,319061.0
2020-09-16 14:55:00,50.72,50.85,50.7,50.84,266037.0,45.518,45.6347,45.5,45.6257,266037.0
2020-09-16 15:00:00,50.85,50.9,50.8,50.84,245043.0,45.6347,45.6795,45.5898,45.6257,245043.0
2020-09-16 15:05:00,50.83,50.83,50.67,50.67,304581.0,45.6167,45.6167,45.4731,45.4731,304581.0
2020-09-16 15:10:00,50.66,50.71,50.5,50.65,425913.0,45.4642,45.509,45.3206,45.4552,425913.0
2020-09-16 15:15:00,50.64,50.76,50.54,50.75,434265.0,45.4462,45.5539,45.3565,45.5449,434265.0
2020-09-16 15:20:00,50.75,50.75,50.63,50.64,252734.0,45.5449,45.5449,45.4372,45.4462,252734.0
2020-09-16 15:25:00,50.64,50.69,50.54,50.55,191125.0,45.4462,45.4911,45.3565,45.3654,191125.0
2020-09-16 15:30:00,50.55,50.59,50.4,50.5,410290.0,45.3654,45.4013,45.2308,45.3206,410290.0
2020-09-16 15:35:00,50.5,50.63,50.49,50.58,460877.0,45.3206,45.4372,45.3116,45.3924,460877.0
2020-09-16 15:40:00,50.57,50.63,50.49,50.62,283628.0,45.3834,45.4372,45.3116,45.4283,283628.0
2020-09-16 15:45:00,50.62,50.78,50.59,50.67,354890.0,45.4283,45.5718,45.4013,45.4731,354890.0
2020-09-16 15:50:00,50.67,50.71,50.4,50.4,603607.0,45.4731,45.509,45.2308,45.2308,603607.0
2020-09-16 15:55:00,50.41,50.47,50.32,50.37,1256292.0,45.2398,45.2936,45.159,45.2039,1256292.0
2020-09-17 09:30:00,49.4,49.67,49.3,49.48,1385380.0,44.3334,44.5757,44.2436,44.4052,1385380.0
2020-09-17 09:35:00,49.5,49.73,49.46,49.63,630709.0,44.4231,44.6295,44.3872,44.5398,630709.0
2020-09-17 09:40:00,49.63,49.65,49.51,49.62,369767.0,44.5398,44.5577,44.4321,44.5308,369767.0
2020-09-17 09:45:00,49.62,49.7,49.55,49.65,443841.0,44.5308,44.6026,44.468,44.5577,443841.0
2020-09-17 09:50:00,49.65,49.94,49.65,49.84,392186.0,44.5577,44.818,44.5577,44.7283,392186.0
2020-09-17 09:55:00,49.85,49.91,49.81,49.83,327306.0,44.7372,44.7911,44.7013,44.7193,327306.0
2020-09-17 10:00:00,49.83,49.99,49.76,49.98,463748.0,44.7193,44.8629,44.6565,44.8539,463748.0
2020-09-17 10:05:00,49.98,50.14,49.97,50.1,269163.0,44.8539,44.9975,44.8449,44.9616,269163.0
2020-09-17 10:10:00,50.1,50.2,50.06,50.1,265184.0,44.9616,45.0513,44.9257,44.9616,265184.0
2020-09-17 10:15:00,50.1,50.14,49.98,50.07,195154.0,44.9616,44.9975,44.8539,44.9347,195154.0
2020-09-17 10:20:00,50.07,50.23,49.98,50.01,267211.0,44.9347,45.0783,44.8539,44.8808,267211.0
2020-09-17 10:25:00,50.01,50.02,49.87,50.01,226845.0,44.8808,44.8898,44.7552,44.8808,226845.0
2020-09-17 10:30:00,50.01,50.25,49.99,50.25,175570.0,44.8808,45.0962,44.8629,45.0962,175570.0
2020-09-17 10:35:00,50.25,50.31,50.14,50.3,194539.0,45.0962,45.15,44.9975,45.1411,194539.0
2020-09-17 10:40:00,50.29,50.33,50.21,50.27,258313.0,45.1321,45.168,45.0603,45.1142,258313.0
2020-09-17 10:45:00,50.27,50.41,50.27,50.36,212965.0,45.1142,45.2398,45.1142,45.1949,212965.0
2020-09-17 10:50:00,50.37,50.41,50.29,50.33,222170.0,45.2039,45.2398,45.1321,45.168,222170.0
2020-09-17 10:55:00,50.32,50.36,50.27,50.31,178186.0,45.159,45.1949,45.1142,45.15,178186.0
2020-09-17 11:00:00,50.32,50.45,50.31,50.42,164937.0,45.159,45.2757,45.15,45.2488,164937.0
2020-09-17 11:05:00,50.42,50.46,50.38,50.4,262107.0,45.2488,45.2847,45.2129,45.2308,262107.0
2020-09-17 11:10:00,50.4,50.46,50.31,50.4,158046.0,45.2308,45.2847,45.15,45.2308,158046.0
2020-09-17 11:15:00,50.4,50.49,50.27,50.3,232722.0,45.2308,45.3116,45.1142,45.1411,232722.0
2020-09-17 11:20:00,50.3,50.34,50.22,50.26,222846.0,45.1411,45.177,45.0693,45.1052,222846.0
2020-09-17 11:25:00,50.26,50.3,50.2,50.27,188719.0,45.1052,45.1411,45.0513,45.1142,188719.0
2020-09-17 11:30:00,50.28,50.42,50.23,50.26,200767.0,45.1231,45.2488,45.0783,45.1052,200767.0
2020-09-17 11:35:00,50.27,50.33,50.21,50.3,149972.0,45.1142,45.168,45.0603,45.1411,149972.0
2020-09-17 11:40:00,50.3,50.35,50.08,50.11,216404.0,45.1411,45.1859,44.9436,44.9706,216404.0
2020-09-17 11:45:00,50.12,50.13,50.02,50.05,251128.0,44.9795,44.9885,44.8898,44.9167,251128.0
2020-09-17 11:50:00,50.06,50.1,50.02,50.05,260065.0,44.9257,44.9616,44.8898,44.9167,260065.0
2020-09-17 11:55:00,50.06,50.11,49.99,50.06,321643.0,44.9257,44.9706,44.8629,44.9257,321643.0
2020-09-17 12:00:00,50.05,50.12,50.03,50.09,150554.0,44.9167,44.9795,44.8988,44.9526,150554.0
2020-09-17 12:05:00,50.1,50.15,50.01,50.04,202939.0,44.9616,45.0065,44.8808,44.9077,202939.0
2020-09-17 12:10:00,50.05,50.05,49.79,49.85,390457.0,44.9167,44.9167,44.6834,44.7372,390457.0
2020-09-17 12:15:00,49.85,49.87,49.72,49.75,351348.0,44.7372,44.7552,44.6206,44.6475,351348.0
2020-09-17 12:20:00,49.76,49.83,49.72,49.83,295086.0,44.6565,44.7193,44.6206,44.7193,295086.0
2020-09-17 12:25:00,49.82,49.84,49.73,49.81,258531.0,44.7103,44.7283,44.6295,44.7013,258531.0
2020-09-17 12:30:00,49.81,49.9,49.74,49.86,200840.0,44.7013,44.7821,44.6385,44.7462,200840.0
2020-09-17 12:35:00,49.86,49.95,49.8,49.91,391173.0,44.7462,44.827,44.6924,44.7911,391173.0
2020-09-17 12:40:00,49.91,50.02,49.88,49.96,408010.0,44.7911,44.8898,44.7642,44.8359,408010.0
2020-09-17 12:45:00,49.96,49.98,49.85,49.92,299498.0,44.8359,44.8539,44.7372,44.8,299498.0
2020-09-17 12:50:00,49.93,50.12,49.85,50.09,211853.0,44.809,44.9795,44.7372,44.9526,211853.0
2020-09-17 12:55:00,50.1,50.2,50.08,50.18,214494.0,44.9616,45.0513,44.9436,45.0334,214494.0
2020-09-17 13:00:00,50.19,50.23,50.16,50.21,180098.0,45.0424,45.0783,45.0154,45.0603,180098.0
2020-09-17 13:05:00,50.21,50.25,50.16,50.23,142979.0,45.0603,45.0962,45.0154,45.0783,142979.0
2020-09-17 13:10:00,50.22,50.26,50.18,50.23,150690.0,45.0693,45.1052,45.0334,45.0783,150690.0
2020-09-17 13:15:00,50.25,50.26,50.07,50.14,222962.0,45.0962,45.1052,44.9347,44.9975,222962.0
2020-09-17 13:20:00,50.14,50.17,50.1,50.16,141858.0,44.9975,45.0244,44.9616,45.0154,141858.0
2020-09-17 13:25:00,50.17,50.24,50.14,50.21,138412.0,45.0244,45.0872,44.9975,45.0603,138412.0
2020-09-17 13:30:00,50.21,50.29,50.19,50.27,169949.0,45.0603,45.1321,45.0424,45.1142,169949.0
2020-09-17 13:35:00,50.27,50.3,50.2,50.28,195643.0,45.1142,45.1411,45.0513,45.1231,195643.0
2020-09-17 13:40:00,50.28,50.35,50.24,50.33,105545.0,45.1231,45.1859,45.0872,45.168,105545.0
2020-09-17 13:45:00,50.33,50.35,50.25,50.34,126654.0,45.168,45.1859,45.0962,45.177,126654.0
2020-09-17 13:50:00,50.34,50.38,50.27,50.33,116308.0,45.177,45.2129,45.1142,45.168,116308.0
2020-09-17 13:55:00,50.33,50.34,50.25,50.3,133718.0,45.168,45.177,45.0962,45.1411,133718.0
2020-09-17 14:00:00,50.31,50.37,50.3,50.36,101215.0,45.15,45.2039,45.1411,45.1949,101215.0
2020-09-17 14:05:00,50.35,50.4,50.33,50.34,80683.0,45.1859,45.2308,45.168,45.177,80683.0
2020-09-17 14:10:00,50.34,50.39,50.31,50.34,118287.0,45.177,45.2218,45.15,45.177,118287.0
2020-09-17 14:15:00,50.35,50.37,50.29,50.33,103309.0,45.1859,45.2039,45.1321,45.168,103309.0
2020-09-17 14:20:00,50.32,50.33,50.26,50.28,128184.0,45.159,45.168,45.1052,45.1231,128184.0
2020-09-17 14:25:00,50.28,50.31,50.11,50.11,151634.0,45.1231,45.15,44.9706,44.9706,151634.0
2020-09-17 14:30:00,50.11,50.15,50.07,50.13,191281.0,44.9706,45.0065,44.9347,44.9885,191281.0
2020-09-17 14:35:00,50.13,50.15,50.06,50.08,147524.0,44.9885,45.0065,44.9257,44.9436,147524.0
2020-09-17 14:40:00,50.08,50.21,50.05,50.18,187431.0,44.9436,45.0603,44.9167,45.0334,187431.0
2020-09-17 14:45:00,50.17,50.25,50.16,50.2,141399.0,45.0244,45.0962,45.0154,45.0513,141399.0
2020-09-17 14:50:00,50.21,50.24,50.15,50.22,149603.0,45.0603,45.0872,45.0065,45.0693,149603.0
2020-09-17 14:55:00,50.21,50.26,50.16,50.19,184264.0,45.0603,45.1052,45.0154,45.0424,184264.0
2020-09-17 15:00:00,50.19,50.22,50.02,50.05,252848.0,45.0424,45.0693,44.8898,44.9167,252848.0
2020-09-17 15:05:00,50.04,50.16,50.02,50.15,120366.0,44.9077,45.0154,44.8898,45.0065,120366.0
2020-09-17 15:10:00,50.15,50.36,50.15,50.32,295568.0,45.0065,45.1949,45.0065,45.159,295568.0
2020-09-17 15:15:00,50.32,50.36,50.25,50.25,164073.0,45.159,45.1949,45.0962,45.0962,164073.0
2020-09-17 15:20:00,50.26,50.33,50.2,50.21,209119.0,45.1052,45.168,45.0513,45.0603,209119.0
2020-09-17 15:25:00,50.21,50.21,50.08,50.12,313505.0,45.0603,45.0603,44.9436,44.9795,313505.0
2020-09-17 15:30:00,50.1,50.3,50.1,50.29,311730.0,44.9616,45.1411,44.9616,45.1321,311730.0
2020-09-17 15:35:00,50.29,50.37,50.26,50.37,304019.0,45.1321,45.2039,45.1052,45.2039,304019.0
2020-09-17 15:40:00,50.38,50.4,50.3,50.31,218760.0,45.2129,45.2308,45.1411,45.15,218760.0
2020-09-17 15:45:00,50.31,50.38,50.24,50.34,237137.0,45.15,45.2129,45.0872,45.177,237137.0
2020-09-17 15:50:00,50.33,50.36,50.21,50.21,658579.0,45.168,45.1949,45.0603,45.0603,658579.0
2020-09-17 15:55:00,50.21,50.33,50.16,50.31,1237965.0,45.0603,45.168,45.0154,45.15,1237965.0
2020-09-18 09:30:00,50.32,50.5,50.11,50.17,5842621.0,45.159,45.3206,44.9706,45.0244,5842621.0
2020-09-18 09:35:00,50.18,50.26,50.05,50.21,535218.0,45.0334,45.1052,44.9167,45.0603,535218.0
2020-09-18 09:40:00,50.21,50.29,50.17,50.25,304344.0,45.0603,45.1321,45.0244,45.0962,304344.0
2020-09-18 09:45:00,50.25,50.29,50.12,50.16,335135.0,45.0962,45.1321,44.9795,45.0154,335135.0
2020-09-18 09:50:00,50.16,50.16,49.98,50.07,358783.0,45.0154,45.0154,44.8539,44.9347,358783.0
2020-09-18 09:55:00,50.06,50.14,50.01,50.13,240426.0,44.9257,44.9975,44.8808,44.9885,240426.0
2020-09-18 10:00:00,50.12,50.19,50.05,50.16,266453.0,44.9795,45.0424,44.9167,45.0154,266453.0
2020-09-18 10:05:00,50.15,50.19,50.12,50.18,255810.0,45.0065,45.0424,44.9795,45.0334,255810.0
2020-09-18 10:10:00,50.17,50.22,50.1,50.21,238003.0,45.0244,45.0693,44.9616,45.0603,238003.0
2020-09-18 10:15:00,50.21,50.28,50.17,50.18,273856.0,45.0603,45.1231,45.0244,45.0334,273856.0
2020-09-18 10:20:00,50.17,50.26,50.15,50.24,247871.0,45.0244,45.1052,45.0065,45.0872,247871.0
2020-09-18 10:25:00,50.24,50.26,50.15,50.2,284739.0,45.0872,45.1052,45.0065,45.0513,284739.0
2020-09-18 10:30:00,50.21,50.22,50.11,50.11,296954.0,45.0603,45.0693,44.9706,44.9706,296954.0
2020-09-18 10:35:00,50.1,50.14,50.03,50.07,287381.0,44.9616,44.9975,44.8988,44.9347,287381.0
2020-09-18 10:40:00,50.06,50.12,49.98,50.11,210764.0,44.9257,44.9795,44.8539,44.9706,210764.0
2020-09-18 10:45:00,50.11,50.12,49.95,49.97,183463.0,44.9706,44.9795,44.827,44.8449,183463.0
2020-09-18 10:50:00,49.97,50.02,49.9,49.91,290673.0,44.8449,44.8898,44.7821,44.7911,290673.0
2020-09-18 10:55:00,49.91,49.95,49.9,49.91,225198.0,44.7911,44.827,44.7821,44.7911,225198.0
2020-09-18 11:00:00,49.91,50.0,49.9,49.97,389024.0,44.7911,44.8718,44.7821,44.8449,389024.0
2020-09-18 11:05:00,49.97,50.05,49.94,50.05,176294.0,44.8449,44.9167,44.818,44.9167,176294.0
2020-09-18 11:10:00,50.05,50.05,49.89,49.93,250515.0,44.9167,44.9167,44.7731,44.809,250515.0
2020-09-18 11:15:00,49.94,50.01,49.88,49.91,223499.0,44.818,44.8808,44.7642,44.7911,223499.0
2020-09-18 11:20:00,49.91,50.03,49.91,50.0,141364.0,44.7911,44.8988,44.7911,44.8718,141364.0
2020-09-18 11:25:00,50.01,50.01,49.9,49.93,220767.0,44.8808,44.8808,44.7821,44.809,220767.0
2020-09-18 11:30:00,49.93,49.94,49.77,49.78,354250.0,44.809,44.818,44.6654,44.6744,354250.0
2020-09-18 11:35:00,49.77,49.8,49.72,49.78,330029.0,44.6654,44.6924,44.6206,44.6744,330029.0
2020-09-18 11:40:00,49.79,49.81,49.68,49.72,201815.0,44.6834,44.7013,44.5847,44.6206,201815.0
2020-09-18 11:45:00,49.72,49.94,49.71,49.93,193598.0,44.6206,44.818,44.6116,44.809,193598.0
2020-09-18 11:50:00,49.93,49.96,49.9,49.93,205590.0,44.809,44.8359,44.7821,44.809,205590.0
2020-09-18 11:55:00,49.93,49.99,49.89,49.93,164847.0,44.809,44.8629,44.7731,44.809,164847.0
2020-09-18 12:00:00,49.93,49.93,49.85,49.87,186775.0,44.809,44.809,44.7372,44.7552,186775.0
2020-09-18 12:05:00,49.86,49.92,49.81,49.91,151555.0,44.7462,44.8,44.7013,44.7911,151555.0
2020-09-18 12:10:00,49.91,49.94,49.76,49.76,182374.0,44.7911,44.818,44.6565,44.6565,182374.0
2020-09-18 12:15:00,49.76,49.76,49.62,49.66,259374.0,44.6565,44.6565,44.5308,44.5667,259374.0
2020-09-18 12:20:00,49.66,49.68,49.59,49.63,211543.0,44.5667,44.5847,44.5039,44.5398,211543.0
2020-09-18 12:25:00,49.63,49.73,49.61,49.7,182324.0,44.5398,44.6295,44.5218,44.6026,182324.0
2020-09-18 12:30:00,49.7,49.71,49.51,49.53,266889.0,44.6026,44.6116,44.4321,44.45,266889.0
2020-09-18 12:35:00,49.54,49.56,49.46,49.49,281336.0,44.459,44.477,44.3872,44.4142,281336.0
2020-09-18 12:40:00,49.48,49.49,49.36,49.43,253511.0,44.4052,44.4142,44.2975,44.3603,253511.0
2020-09-18 12:45:00,49.43,49.51,49.39,49.39,206834.0,44.3603,44.4321,44.3244,44.3244,206834.0
2020-09-18 12:50:00,49.39,49.46,49.33,49.43,209621.0,44.3244,44.3872,44.2706,44.3603,209621.0
2020-09-18 12:55:00,49.43,49.45,49.38,49.43,198781.0,44.3603,44.3783,44.3154,44.3603,198781.0
2020-09-18 13:00:00,49.43,49.52,49.42,49.47,211639.0,44.3603,44.4411,44.3513,44.3962,211639.0
2020-09-18 13:05:00,49.46,49.47,49.39,49.4,254692.0,44.3872,44.3962,44.3244,44.3334,254692.0
2020-09-18 13:10:00,49.41,49.55,49.39,49.54,164317.0,44.3424,44.468,44.3244,44.459,164317.0
2020-09-18 13:15:00,49.54,49.54,49.41,49.41,234872.0,44.459,44.459,44.3424,44.3424,234872.0
2020-09-18 13:20:00,49.41,49.43,49.35,49.35,202723.0,44.3424,44.3603,44.2885,44.2885,202723.0
2020-09-18 13:25:00,49.36,49.38,49.16,49.16,357684.0,44.2975,44.3154,44.118,44.118,357684.0
2020-09-18 13:30:00,49.17,49.25,49.04,49.23,310869.0,44.127,44.1988,44.0103,44.1808,310869.0
2020-09-18 13:35:00,49.23,49.24,49.07,49.18,210825.0,44.1808,44.1898,44.0372,44.1359,210825.0
2020-09-18 13:40:00,49.17,49.24,49.11,49.23,304006.0,44.127,44.1898,44.0731,44.1808,304006.0
2020-09-18 13:45:00,49.22,49.31,49.16,49.3,180668.0,44.1718,44.2526,44.118,44.2436,180668.0
2020-09-18 13:50:00,49.3,49.41,49.28,49.4,226288.0,44.2436,44.3424,44.2257,44.3334,226288.0
2020-09-18 13:55:00,49.39,49.43,49.38,49.42,137551.0,44.3244,44.3603,44.3154,44.3513,137551.0
2020-09-18 14:00:00,49.42,49.42,49.3,49.37,202961.0,44.3513,44.3513,44.2436,44.3065,202961.0
2020-09-18 14:05:00,49.37,49.45,49.37,49.41,202061.0,44.3065,44.3783,44.3065,44.3424,202061.0
2020-09-18 14:10:00,49.41,49.53,49.4,49.52,259585.0,44.3424,44.45,44.3334,44.4411,259585.0
2020-09-18 14:15:00,49.51,49.54,49.4,49.41,220498.0,44.4321,44.459,44.3334,44.3424,220498.0
2020-09-18 14:20:00,49.41,49.58,49.41,49.52,181485.0,44.3424,44.4949,44.3424,44.4411,181485.0
2020-09-18 14:25:00,49.53,49.58,49.48,49.51,229544.0,44.45,44.4949,44.4052,44.4321,229544.0
2020-09-18 14:30:00,49.5,49.56,49.49,49.54,144948.0,44.4231,44.477,44.4142,44.459,144948.0
2020-09-18 14:35:00,49.54,49.55,49.5,49.53,145049.0,44.459,44.468,44.4231,44.45,145049.0
2020-09-18 14:40:00,49.53,49.56,49.43,49.46,148072.0,44.45,44.477,44.3603,44.3872,148072.0
2020-09-18 14:45:00,49.46,49.56,49.45,49.56,159668.0,44.3872,44.477,44.3783,44.477,159668.0
2020-09-18 14:50:00,49.56,49.57,49.48,49.49,149472.0,44.477,44.4859,44.4052,44.4142,149472.0
2020-09-18 14:55:00,49.5,49.58,49.48,49.58,185061.0,44.4231,44.4949,44.4052,44.4949,185061.0
2020-09-18 15:00:00,49.59,49.65,49.56,49.63,245038.0,44.5039,44.5577,44.477,44.5398,245038.0
2020-09-18 15:05:00,49.63,49.68,49.61,49.66,196430.0,44.5398,44.5847,44.5218,44.5667,196430.0
2020-09-18 15:10:00,49.66,49.68,49.6,49.61,193117.0,44.5667,44.5847,44.5129,44.5218,193117.0
2020-09-18 15:15:00,49.61,49.67,49.6,49.64,210844.0,44.5218,44.5757,44.5129,44.5488,210844.0
2020-09-18 15:20:00,49.64,49.65,49.57,49.65,212806.0,44.5488,44.5577,44.4859,44.5577,212806.0
2020-09-18 15:25:00,49.65,49.78,49.65,49.78,299301.0,44.5577,44.6744,44.5577,44.6744,299301.0
2020-09-18 15:30:00,49.78,49.82,49.69,49.75,312126.0,44.6744,44.7103,44.5936,44.6475,312126.0
2020-09-18 15:35:00,49.75,49.81,49.72,49.75,363917.0,44.6475,44.7013,44.6206,44.6475,363917.0
2020-09-18 15:40:00,49.74,49.76,49.68,49.68,295583.0,44.6385,44.6565,44.5847,44.5847,295583.0
2020-09-18 15:45:00,49.68,49.75,49.68,49.71,292633.0,44.5847,44.6475,44.5847,44.6116,292633.0
2020-09-18 15:50:00,49.71,50.09,49.7,50.08,2087603.0,44.6116,44.9526,44.6026,44.9436,2087603.0
2020-09-18 15:55:00,50.08,50.11,49.84,49.89,2563408.0,44.9436,44.9706,44.7283,44.7731,2563408.0
2020-09-21 09:30:00,49.33,49.67,49.12,49.15,1392904.0,44.2706,44.5757,44.0821,44.109,1392904.0
2020-09-21 09:35:00,49.16,49.18,48.88,48.88,714842.0,44.118,44.1359,43.8667,43.8667,714842.0
2020-09-21 09:40:00,48.88,49.07,48.83,49.03,622086.0,43.8667,44.0372,43.8218,44.0013,622086.0
2020-09-21 09:45:00,49.03,49.16,48.95,49.15,496080.0,44.0013,44.118,43.9295,44.109,496080.0
2020-09-21 09:50:00,49.15,49.19,48.91,48.93,393480.0,44.109,44.1449,43.8936,43.9116,393480.0
2020-09-21 09:55:00,48.93,49.12,48.83,49.08,439094.0,43.9116,44.0821,43.8218,44.0462,439094.0
2020-09-21 10:00:00,49.08,49.16,48.99,49.11,508994.0,44.0462,44.118,43.9654,44.0731,508994.0
2020-09-21 10:05:00,49.12,49.18,49.06,49.07,257735.0,44.0821,44.1359,44.0283,44.0372,257735.0
2020-09-21 10:10:00,49.07,49.15,49.02,49.12,266638.0,44.0372,44.109,43.9924,44.0821,266638.0
2020-09-21 10:15:00,49.11,49.14,48.94,48.97,324028.0,44.0731,44.1,43.9206,43.9475,324028.0
2020-09-21 10:20:00,48.96,49.02,48.86,48.92,323084.0,43.9385,43.9924,43.8488,43.9026,323084.0
2020-09-21 10:25:00,48.91,48.94,48.85,48.9,332816.0,43.8936,43.9206,43.8398,43.8847,332816.0
2020-09-21 10:30:00,48.89,49.0,48.86,48.99,296620.0,43.8757,43.9744,43.8488,43.9654,296620.0
2020-09-21 10:35:00,48.99,49.01,48.88,48.9,256654.0,43.9654,43.9834,43.8667,43.8847,256654.0
2020-09-21 10:40:00,48.9,49.01,48.87,48.94,213968.0,43.8847,43.9834,43.8577,43.9206,213968.0
2020-09-21 10:45:00,48.94,49.05,48.93,49.02,320932.0,43.9206,44.0193,43.9116,43.9924,320932.0
2020-09-21 10:50:00,49.02,49.15,48.97,49.13,254032.0,43.9924,44.109,43.9475,44.0911,254032.0
2020-09-21 10:55:00,49.13,49.2,49.09,49.11,314792.0,44.0911,44.1539,44.0552,44.0731,314792.0
2020-09-21 11:00:00,49.11,49.24,49.06,49.22,239865.0,44.0731,44.1898,44.0283,44.1718,239865.0
2020-09-21 11:05:00,49.23,49.32,49.21,49.31,258855.0,44.1808,44.2616,44.1629,44.2526,258855.0
2020-09-21 11:10:00,49.3,49.32,49.15,49.16,171602.0,44.2436,44.2616,44.109,44.118,171602.0
2020-09-21 11:15:00,49.16,49.18,49.05,49.07,219161.0,44.118,44.1359,44.0193,44.0372,219161.0
2020-09-21 11:20:00,49.08,49.1,49.02,49.09,204095.0,44.0462,44.0642,43.9924,44.0552,204095.0
2020-09-21 11:25:00,49.09,49.16,49.02,49.1,323882.0,44.0552,44.118,43.9924,44.0642,323882.0
2020-09-21 11:30:00,49.1,49.2,49.08,49.19,245891.0,44.0642,44.1539,44.0462,44.1449,245891.0
2020-09-21 11:35:00,49.19,49.35,49.17,49.28,183173.0,44.1449,44.2885,44.127,44.2257,183173.0
2020-09-21 11:40:00,49.29,49.43,49.24,49.32,165860.0,44.2347,44.3603,44.1898,44.2616,165860.0
2020-09-21 11:45:00,49.32,49.46,49.32,49.45,211702.0,44.2616,44.3872,44.2616,44.3783,211702.0
2020-09-21 11:50:00,49.45,49.5,49.41,49.49,181917.0,44.3783,44.4231,44.3424,44.4142,181917.0
2020-09-21 11:55:00,49.5,49.55,49.46,49.53,230089.0,44.4231,44.468,44.3872,44.45,230089.0
2020-09-21 12:00:00,49.54,49.62,49.53,49.59,181371.0,44.459,44.5308,44.45,44.5039,181371.0
2020-09-21 12:05:00,49.58,49.62,49.56,49.58,167220.0,44.4949,44.5308,44.477,44.4949,167220.0
2020-09-21 12:10:00,49.58,49.58,49.45,49.47,129195.0,44.4949,44.4949,44.3783,44.3962,129195.0
2020-09-21 12:15:00,49.47,49.48,49.42,49.44,179972.0,44.3962,44.4052,44.3513,44.3693,179972.0
2020-09-21 12:20:00,49.44,49.48,49.4,49.43,136071.0,44.3693,44.4052,44.3334,44.3603,136071.0
2020-09-21 12:25:00,49.43,49.55,49.42,49.49,202295.0,44.3603,44.468,44.3513,44.4142,202295.0
2020-09-21 12:30:00,49.48,49.58,49.47,49.5,183869.0,44.4052,44.4949,44.3962,44.4231,183869.0
2020-09-21 12:35:00,49.51,49.57,49.5,49.53,97781.0,44.4321,44.4859,44.4231,44.45,97781.0
2020-09-21 12:40:00,49.53,49.61,49.45,49.46,204827.0,44.45,44.5218,44.3783,44.3872,204827.0
2020-09-21 12:45:00,49.46,49.48,49.4,49.44,147435.0,44.3872,44.4052,44.3334,44.3693,147435.0
2020-09-21 12:50:00,49.44,49.47,49.42,49.46,115372.0,44.3693,44.3962,44.3513,44.3872,115372.0
2020-09-21 12:55:00,49.46,49.51,49.4,49.43,162016.0,44.3872,44.4321,44.3334,44.3603,162016.0
2020-09-21 13:00:00,49.43,49.47,49.32,49.41,141265.0,44.3603,44.3962,44.2616,44.3424,141265.0
2020-09-21 13:05:00,49.43,49.47,49.39,49.47,92366.0,44.3603,44.3962,44.3244,44.3962,92366.0
2020-09-21 13:10:00,49.47,49.56,49.46,49.55,120101.0,44.3962,44.477,44.3872,44.468,120101.0
2020-09-21 13:15:00,49.56,49.62,49.49,49.51,179176.0,44.477,44.5308,44.4142,44.4321,179176.0
2020-09-21 13:20:00,49.51,49.58,49.49,49.57,170996.0,44.4321,44.4949,44.4142,44.4859,170996.0
2020-09-21 13:25:00,49.57,49.59,49.51,49.57,111889.0,44.4859,44.5039,44.4321,44.4859,111889.0
2020-09-21 13:30:00,49.57,49.59,49.53,49.53,126723.0,44.4859,44.5039,44.45,44.45,126723.0
2020-09-21 13:35:00,49.53,49.6,49.51,49.59,68232.0,44.45,44.5129,44.4321,44.5039,68232.0
2020-09-21 13:40:00,49.59,49.6,49.5,49.51,120800.0,44.5039,44.5129,44.4231,44.4321,120800.0
2020-09-21 13:45:00,49.5,49.53,49.45,49.51,140711.0,44.4231,44.45,44.3783,44.4321,140711.0
2020-09-21 13:50:00,49.51,49.52,49.43,49.44,118321.0,44.4321,44.4411,44.3603,44.3693,118321.0
2020-09-21 13:55:00,49.43,49.48,49.4,49.45,166534.0,44.3603,44.4052,44.3334,44.3783,166534.0
2020-09-21 14:00:00,49.45,49.5,49.43,49.5,131061.0,44.3783,44.4231,44.3603,44.4231,131061.0
2020-09-21 14:05:00,49.49,49.49,49.4,49.41,137607.0,44.4142,44.4142,44.3334,44.3424,137607.0
2020-09-21 14:10:00,49.41,49.46,49.4,49.44,180840.0,44.3424,44.3872,44.3334,44.3693,180840.0
2020-09-21 14:15:00,49.44,49.48,49.38,49.4,142416.0,44.3693,44.4052,44.3154,44.3334,142416.0
2020-09-21 14:20:00,49.4,49.46,49.38,49.41,134043.0,44.3334,44.3872,44.3154,44.3424,134043.0
2020-09-21 14:25:00,49.41,49.46,49.4,49.43,127628.0,44.3424,44.3872,44.3334,44.3603,127628.0
2020-09-21 14:30:00,49.41,49.42,49.29,49.32,167461.0,44.3424,44.3513,44.2347,44.2616,167461.0
2020-09-21 14:35:00,49.32,49.36,49.29,49.33,376686.0,44.2616,44.2975,44.2347,44.2706,376686.0
2020-09-21 14:40:00,49.33,49.36,49.28,49.32,175017.0,44.2706,44.2975,44.2257,44.2616,175017.0
2020-09-21 14:45:00,49.33,49.34,49.28,49.31,152954.0,44.2706,44.2795,44.2257,44.2526,152954.0
2020-09-21 14:50:00,49.32,49.38,49.31,49.38,126370.0,44.2616,44.3154,44.2526,44.3154,126370.0
2020-09-21 14:55:00,49.38,49.43,49.36,49.39,138544.0,44.3154,44.3603,44.2975,44.3244,138544.0
2020-09-21 15:00:00,49.4,49.57,49.37,49.57,162174.0,44.3334,44.4859,44.3065,44.4859,162174.0
2020-09-21 15:05:00,49.57,49.6,49.53,49.59,126740.0,44.4859,44.5129,44.45,44.5039,126740.0
2020-09-21 15:10:00,49.59,49.65,49.58,49.62,123516.0,44.5039,44.5577,44.4949,44.5308,123516.0
2020-09-21 15:15:00,49.62,49.68,49.59,49.59,323956.0,44.5308,44.5847,44.5039,44.5039,323956.0
2020-09-21 15:20:00,49.6,49.65,49.56,49.64,231081.0,44.5129,44.5577,44.477,44.5488,231081.0
2020-09-21 15:25:00,49.64,49.64,49.57,49.58,168649.0,44.5488,44.5488,44.4859,44.4949,168649.0
2020-09-21 15:30:00,49.59,49.63,49.49,49.56,242293.0,44.5039,44.5398,44.4142,44.477,242293.0
2020-09-21 15:35:00,49.56,49.68,49.55,49.62,281200.0,44.477,44.5847,44.468,44.5308,281200.0
2020-09-21 15:40:00,49.62,49.67,49.57,49.64,389533.0,44.5308,44.5757,44.4859,44.5488,389533.0
2020-09-21 15:45:00,49.65,49.66,49.5,49.51,328962.0,44.5577,44.5667,44.4231,44.4321,328962.0
2020-09-21 15:50:00,49.51,49.62,49.5,49.6,722399.0,44.4321,44.5308,44.4231,44.5129,722399.0
2020-09-21 15:55:00,49.59,49.75,49.58,49.73,1063304.0,44.5039,44.6475,44.4949,44.6295,1063304.0
2020-09-22 09:30:00,49.83,50.0,49.75,49.92,859828.0,44.7193,44.8718,44.6475,44.8,859828.0
2020-09-22 09:35:00,49.93,50.13,49.84,50.12,564345.0,44.809,44.9885,44.7283,44.9795,564345.0
2020-09-22 09:40:00,50.13,50.21,50.04,50.08,332195.0,44.9885,45.0603,44.9077,44.9436,332195.0
2020-09-22 09:45:00,50.07,50.09,49.93,49.95,309323.0,44.9347,44.9526,44.809,44.827,309323.0
2020-09-22 09:50:00,49.95,49.95,49.82,49.88,252686.0,44.827,44.827,44.7103,44.7642,252686.0
2020-09-22 09:55:00,49.88,49.9,49.75,49.75,252392.0,44.7642,44.7821,44.6475,44.6475,252392.0
2020-09-22 10:00:00,49.76,49.82,49.74,49.79,282195.0,44.6565,44.7103,44.6385,44.6834,282195.0
2020-09-22 10:05:00,49.8,49.87,49.77,49.84,280629.0,44.6924,44.7552,44.6654,44.7283,280629.0
2020-09-22 10:10:00,49.84,49.89,49.79,49.82,277262.0,44.7283,44.7731,44.6834,44.7103,277262.0
2020-09-22 10:15:00,49.82,49.85,49.76,49.82,267633.0,44.7103,44.7372,44.6565,44.7103,267633.0
2020-09-22 10:20:00,49.82,49.82,49.75,49.78,218466.0,44.7103,44.7103,44.6475,44.6744,218466.0
2020-09-22 10:25:00,49.78,49.83,49.77,49.83,247190.0,44.6744,44.7193,44.6654,44.7193,247190.0
2020-09-22 10:30:00,49.83,49.89,49.75,49.78,218558.0,44.7193,44.7731,44.6475,44.6744,218558.0
2020-09-22 10:35:00,49.78,49.81,49.72,49.73,158679.0,44.6744,44.7013,44.6206,44.6295,158679.0
2020-09-22 10:40:00,49.73,49.78,49.67,49.69,285108.0,44.6295,44.6744,44.5757,44.5936,285108.0
2020-09-22 10:45:00,49.68,49.69,49.55,49.58,297881.0,44.5847,44.5936,44.468,44.4949,297881.0
2020-09-22 10:50:00,49.59,49.69,49.57,49.66,246551.0,44.5039,44.5936,44.4859,44.5667,246551.0
2020-09-22 10:55:00,49.66,49.67,49.54,49.55,208482.0,44.5667,44.5757,44.459,44.468,208482.0
2020-09-22 11:00:00,49.55,49.61,49.51,49.57,260273.0,44.468,44.5218,44.4321,44.4859,260273.0
2020-09-22 11:05:00,49.57,49.63,49.52,49.55,215618.0,44.4859,44.5398,44.4411,44.468,215618.0
2020-09-22 11:10:00,49.56,49.58,49.5,49.54,194755.0,44.477,44.4949,44.4231,44.459,194755.0
2020-09-22 11:15:00,49.54,49.61,49.53,49.59,234657.0,44.459,44.5218,44.45,44.5039,234657.0
2020-09-22 11:20:00,49.59,49.62,49.55,49.6,558698.0,44.5039,44.5308,44.468,44.5129,558698.0
2020-09-22 11:25:00,49.6,49.6,49.53,49.55,132760.0,44.5129,44.5129,44.45,44.468,132760.0
2020-09-22 11:30:00,49.55,49.59,49.48,49.49,299174.0,44.468,44.5039,44.4052,44.4142,299174.0
2020-09-22 11:35:00,49.49,49.57,49.47,49.54,213095.0,44.4142,44.4859,44.3962,44.459,213095.0
2020-09-22 11:40:00,49.54,49.62,49.53,49.56,178244.0,44.459,44.5308,44.45,44.477,178244.0
2020-09-22 11:45:00,49.57,49.63,49.56,49.62,99576.0,44.4859,44.5398,44.477,44.5308,99576.0
2020-09-22 11:50:00,49.61,49.63,49.51,49.56,173969.0,44.5218,44.5398,44.4321,44.477,173969.0
2020-09-22 11:55:00,49.57,49.64,49.53,49.64,162775.0,44.4859,44.5488,44.45,44.5488,162775.0
2020-09-22 12:00:00,49.63,49.67,49.62,49.66,195234.0,44.5398,44.5757,44.5308,44.5667,195234.0
2020-09-22 12:05:00,49.66,49.7,49.63,49.69,191541.0,44.5667,44.6026,44.5398,44.5936,191541.0
2020-09-22 12:10:00,49.68,49.74,49.67,49.7,124251.0,44.5847,44.6385,44.5757,44.6026,124251.0
2020-09-22 12:15:00,49.71,49.72,49.65,49.66,145573.0,44.6116,44.6206,44.5577,44.5667,145573.0
2020-09-22 12:20:00,49.67,49.69,49.62,49.68,119057.0,44.5757,44.5936,44.5308,44.5847,119057.0
2020-09-22 12:25:00,49.68,49.69,49.63,49.66,104020.0,44.5847,44.5936,44.5398,44.5667,104020.0
2020-09-22 12:30:00,49.67,49.69,49.64,49.65,119981.0,44.5757,44.5936,44.5488,44.5577,119981.0
2020-09-22 12:35:00,49.65,49.67,49.63,49.66,111208.0,44.5577,44.5757,44.5398,44.5667,111208.0
2020-09-22 12:40:00,49.66,49.66,49.6,49.61,140781.0,44.5667,44.5667,44.5129,44.5218,140781.0
2020-09-22 12:45:00,49.62,49.62,49.54,49.57,108341.0,44.5308,44.5308,44.459,44.4859,108341.0
2020-09-22 12:50:00,49.57,49.6,49.52,49.53,118917.0,44.4859,44.5129,44.4411,44.45,118917.0
2020-09-22 12:55:00,49.53,49.54,49.49,49.54,136476.0,44.45,44.459,44.4142,44.459,136476.0
2020-09-22 13:00:00,49.54,49.59,49.53,49.58,148851.0,44.459,44.5039,44.45,44.4949,148851.0
2020-09-22 13:05:00,49.58,49.6,49.56,49.59,89529.0,44.4949,44.5129,44.477,44.5039,89529.0
2020-09-22 13:10:00,49.58,49.66,49.58,49.66,126516.0,44.4949,44.5667,44.4949,44.5667,126516.0
2020-09-22 13:15:00,49.65,49.67,49.63,49.66,117178.0,44.5577,44.5757,44.5398,44.5667,117178.0
2020-09-22 13:20:00,49.67,49.71,49.67,49.7,86075.0,44.5757,44.6116,44.5757,44.6026,86075.0
2020-09-22 13:25:00,49.7,49.73,49.69,49.69,140391.0,44.6026,44.6295,44.5936,44.5936,140391.0
2020-09-22 13:30:00,49.69,49.71,49.67,49.69,129779.0,44.5936,44.6116,44.5757,44.5936,129779.0
2020-09-22 13:35:00,49.69,49.7,49.65,49.7,171590.0,44.5936,44.6026,44.5577,44.6026,171590.0
2020-09-22 13:40:00,49.7,49.75,49.69,49.75,136773.0,44.6026,44.6475,44.5936,44.6475,136773.0
2020-09-22 13:45:00,49.75,49.82,49.74,49.81,154336.0,44.6475,44.7103,44.6385,44.7013,154336.0
2020-09-22 13:50:00,49.81,49.85,49.8,49.8,168225.0,44.7013,44.7372,44.6924,44.6924,168225.0
2020-09-22 13:55:00,49.8,49.83,49.77,49.8,149268.0,44.6924,44.7193,44.6654,44.6924,149268.0
2020-09-22 14:00:00,49.8,49.92,49.8,49.9,262525.0,44.6924,44.8,44.6924,44.7821,262525.0
2020-09-22 14:05:00,49.9,49.92,49.84,49.85,144027.0,44.7821,44.8,44.7283,44.7372,144027.0
2020-09-22 14:10:00,49.85,49.91,49.83,49.88,152432.0,44.7372,44.7911,44.7193,44.7642,152432.0
2020-09-22 14:15:00,49.88,49.92,49.87,49.89,190484.0,44.7642,44.8,44.7552,44.7731,190484.0
2020-09-22 14:20:00,49.88,49.89,49.81,49.83,190520.0,44.7642,44.7731,44.7013,44.7193,190520.0
2020-09-22 14:25:00,49.83,49.87,49.82,49.86,140759.0,44.7193,44.7552,44.7103,44.7462,140759.0
2020-09-22 14:30:00,49.87,49.89,49.81,49.82,113836.0,44.7552,44.7731,44.7013,44.7103,113836.0
2020-09-22 14:35:00,49.83,49.86,49.82,49.84,130863.0,44.7193,44.7462,44.7103,44.7283,130863.0
2020-09-22 14:40:00,49.84,49.86,49.79,49.83,140398.0,44.7283,44.7462,44.6834,44.7193,140398.0
2020-09-22 14:45:00,49.83,49.84,49.8,49.83,112753.0,44.7193,44.7283,44.6924,44.7193,112753.0
2020-09-22 14:50:00,49.83,49.86,49.82,49.84,114567.0,44.7193,44.7462,44.7103,44.7283,114567.0
2020-09-22 14:55:00,49.83,49.9,49.82,49.84,147300.0,44.7193,44.7821,44.7103,44.7283,147300.0
2020-09-22 15:00:00,49.84,49.85,49.8,49.84,151805.0,44.7283,44.7372,44.6924,44.7283,151805.0
2020-09-22 15:05:00,49.84,49.91,49.83,49.9,106915.0,44.7283,44.7911,44.7193,44.7821,106915.0
2020-09-22 15:10:00,49.91,49.92,49.84,49.84,147881.0,44.7911,44.8,44.7283,44.7283,147881.0
2020-09-22 15:15:00,49.84,49.89,49.82,49.88,168643.0,44.7283,44.7731,44.7103,44.7642,168643.0
2020-09-22 15:20:00,49.88,49.91,49.85,49.89,143376.0,44.7642,44.7911,44.7372,44.7731,143376.0
2020-09-22 15:25:00,49.9,49.99,49.89,49.98,174237.0,44.7821,44.8629,44.7731,44.8539,174237.0
2020-09-22 15:30:00,49.98,49.99,49.91,49.95,221020.0,44.8539,44.8629,44.7911,44.827,221020.0
2020-09-22 15:35:00,49.95,50.0,49.94,50.0,219366.0,44.827,44.8718,44.818,44.8718,219366.0
2020-09-22 15:40:00,50.0,50.06,49.98,50.03,258219.0,44.8718,44.9257,44.8539,44.8988,258219.0
2020-09-22 15:45:00,50.04,50.09,50.02,50.07,331240.0,44.9077,44.9526,44.8898,44.9347,331240.0
2020-09-22 15:50:00,50.07,50.07,49.96,50.01,642518.0,44.9347,44.9347,44.8359,44.8808,642518.0
2020-09-22 15:55:00,50.02,50.03,49.92,49.94,1228914.0,44.8898,44.8988,44.8,44.818,1228914.0
2020-09-23 09:30:00,49.84,50.12,49.7,50.0,1185219.0,44.7283,44.9795,44.6026,44.8718,1185219.0
2020-09-23 09:35:00,50.02,50.15,50.01,50.07,470710.0,44.8898,45.0065,44.8808,44.9347,470710.0
2020-09-23 09:40:00,50.07,50.09,49.95,50.08,343938.0,44.9347,44.9526,44.827,44.9436,343938.0
2020-09-23 09:45:00,50.09,50.14,50.06,50.12,581209.0,44.9526,44.9975,44.9257,44.9795,581209.0
2020-09-23 09:50:00,50.11,50.11,49.9,49.94,288845.0,44.9706,44.9706,44.7821,44.818,288845.0
2020-09-23 09:55:00,49.94,49.98,49.86,49.89,254868.0,44.818,44.8539,44.7462,44.7731,254868.0
2020-09-23 10:00:00,49.88,49.94,49.84,49.88,339571.0,44.7642,44.818,44.7283,44.7642,339571.0
2020-09-23 10:05:00,49.87,49.87,49.76,49.82,251904.0,44.7552,44.7552,44.6565,44.7103,251904.0
2020-09-23 10:10:00,49.82,49.84,49.77,49.82,223824.0,44.7103,44.7283,44.6654,44.7103,223824.0
2020-09-23 10:15:00,49.83,49.85,49.7,49.77,216400.0,44.7193,44.7372,44.6026,44.6654,216400.0
2020-09-23 10:20:00,49.77,49.78,49.68,49.74,208484.0,44.6654,44.6744,44.5847,44.6385,208484.0
2020-09-23 10:25:00,49.74,49.81,49.7,49.7,214678.0,44.6385,44.7013,44.6026,44.6026,214678.0
2020-09-23 10:30:00,49.71,49.76,49.67,49.68,189477.0,44.6116,44.6565,44.5757,44.5847,189477.0
2020-09-23 10:35:00,49.68,49.68,49.57,49.61,241643.0,44.5847,44.5847,44.4859,44.5218,241643.0
2020-09-23 10:40:00,49.62,49.75,49.61,49.69,248144.0,44.5308,44.6475,44.5218,44.5936,248144.0
2020-09-23 10:45:00,49.69,49.72,49.67,49.69,251232.0,44.5936,44.6206,44.5757,44.5936,251232.0
2020-09-23 10:50:00,49.69,49.71,49.62,49.66,230662.0,44.5936,44.6116,44.5308,44.5667,230662.0
2020-09-23 10:55:00,49.66,49.75,49.61,49.64,194857.0,44.5667,44.6475,44.5218,44.5488,194857.0
2020-09-23 11:00:00,49.63,49.68,49.59,49.65,208101.0,44.5398,44.5847,44.5039,44.5577,208101.0
2020-09-23 11:05:00,49.65,49.72,49.63,49.67,157040.0,44.5577,44.6206,44.5398,44.5757,157040.0
2020-09-23 11:10:00,49.67,49.71,49.63,49.66,126030.0,44.5757,44.6116,44.5398,44.5667,126030.0
2020-09-23 11:15:00,49.66,49.73,49.6,49.65,248354.0,44.5667,44.6295,44.5129,44.5577,248354.0
2020-09-23 11:20:00,49.65,49.67,49.55,49.56,187118.0,44.5577,44.5757,44.468,44.477,187118.0
2020-09-23 11:25:00,49.56,49.58,49.5,49.51,300676.0,44.477,44.4949,44.4231,44.4321,300676.0
2020-09-23 11:30:00,49.51,49.53,49.47,49.51,302583.0,44.4321,44.45,44.3962,44.4321,302583.0
2020-09-23 11:35:00,49.51,49.59,49.5,49.59,173732.0,44.4321,44.5039,44.4231,44.5039,173732.0
2020-09-23 11:40:00,49.59,49.62,49.53,49.54,155854.0,44.5039,44.5308,44.45,44.459,155854.0
2020-09-23 11:45:00,49.53,49.53,49.44,49.49,184352.0,44.45,44.45,44.3693,44.4142,184352.0
2020-09-23 11:50:00,49.48,49.5,49.43,49.46,143545.0,44.4052,44.4231,44.3603,44.3872,143545.0
2020-09-23 11:55:00,49.47,49.48,49.39,49.41,157786.0,44.3962,44.4052,44.3244,44.3424,157786.0
2020-09-23 12:00:00,49.41,49.48,49.39,49.44,179465.0,44.3424,44.4052,44.3244,44.3693,179465.0
2020-09-23 12:05:00,49.44,49.5,49.4,49.46,169961.0,44.3693,44.4231,44.3334,44.3872,169961.0
2020-09-23 12:10:00,49.47,49.5,49.45,49.49,167206.0,44.3962,44.4231,44.3783,44.4142,167206.0
2020-09-23 12:15:00,49.5,49.52,49.38,49.4,160503.0,44.4231,44.4411,44.3154,44.3334,160503.0
2020-09-23 12:20:00,49.4,49.42,49.34,49.4,167539.0,44.3334,44.3513,44.2795,44.3334,167539.0
2020-09-23 12:25:00,49.4,49.48,49.4,49.45,162620.0,44.3334,44.4052,44.3334,44.3783,162620.0
2020-09-23 12:30:00,49.44,49.47,49.38,49.42,184474.0,44.3693,44.3962,44.3154,44.3513,184474.0
2020-09-23 12:35:00,49.42,49.48,49.38,49.47,237315.0,44.3513,44.4052,44.3154,44.3962,237315.0
2020-09-23 12:40:00,49.47,49.57,49.46,49.56,199448.0,44.3962,44.4859,44.3872,44.477,199448.0
2020-09-23 12:45:00,49.57,49.57,49.53,49.55,88533.0,44.4859,44.4859,44.45,44.468,88533.0
2020-09-23 12:50:00,49.55,49.56,49.49,49.5,157753.0,44.468,44.477,44.4142,44.4231,157753.0
2020-09-23 12:55:00,49.5,49.53,49.47,49.52,175341.0,44.4231,44.45,44.3962,44.4411,175341.0
2020-09-23 13:00:00,49.53,49.54,49.47,49.48,173811.0,44.45,44.459,44.3962,44.4052,173811.0
2020-09-23 13:05:00,49.47,49.54,49.46,49.53,112204.0,44.3962,44.459,44.3872,44.45,112204.0
2020-09-23 13:10:00,49.52,49.56,49.48,49.51,132123.0,44.4411,44.477,44.4052,44.4321,132123.0
2020-09-23 13:15:00,49.51,49.53,49.48,49.52,143196.0,44.4321,44.45,44.4052,44.4411,143196.0
2020-09-23 13:20:00,49.52,49.54,49.49,49.51,80657.0,44.4411,44.459,44.4142,44.4321,80657.0
2020-09-23 13:25:00,49.52,49.52,49.45,49.46,151008.0,44.4411,44.4411,44.3783,44.3872,151008.0
2020-09-23 13:30:00,49.46,49.5,49.43,49.48,137831.0,44.3872,44.4231,44.3603,44.4052,137831.0
2020-09-23 13:35:00,49.48,49.5,49.43,49.44,134901.0,44.4052,44.4231,44.3603,44.3693,134901.0
2020-09-23 13:40:00,49.44,49.44,49.35,49.35,156548.0,44.3693,44.3693,44.2885,44.2885,156548.0
2020-09-23 13:45:00,49.35,49.39,49.33,49.38,163744.0,44.2885,44.3244,44.2706,44.3154,163744.0
2020-09-23 13:50:00,49.37,49.38,49.28,49.3,225489.0,44.3065,44.3154,44.2257,44.2436,225489.0
2020-09-23 13:55:00,49.3,49.35,49.28,49.29,164863.0,44.2436,44.2885,44.2257,44.2347,164863.0
2020-09-23 14:00:00,49.29,49.3,49.24,49.28,196125.0,44.2347,44.2436,44.1898,44.2257,196125.0
2020-09-23 14:05:00,49.27,49.3,49.22,49.23,146377.0,44.2167,44.2436,44.1718,44.1808,146377.0
2020-09-23 14:10:00,49.23,49.24,49.18,49.22,212434.0,44.1808,44.1898,44.1359,44.1718,212434.0
2020-09-23 14:15:00,49.21,49.22,49.01,49.04,350651.0,44.1629,44.1718,43.9834,44.0103,350651.0
2020-09-23 14:20:00,49.04,49.08,48.99,49.02,442158.0,44.0103,44.0462,43.9654,43.9924,442158.0
2020-09-23 14:25:00,49.02,49.1,49.0,49.05,253781.0,43.9924,44.0642,43.9744,44.0193,253781.0
2020-09-23 14:30:00,49.05,49.09,48.97,49.07,305087.0,44.0193,44.0552,43.9475,44.0372,305087.0
2020-09-23 14:35:00,49.08,49.1,49.01,49.08,197263.0,44.0462,44.0642,43.9834,44.0462,197263.0
2020-09-23 14:40:00,49.07,49.08,48.97,49.01,238326.0,44.0372,44.0462,43.9475,43.9834,238326.0
2020-09-23 14:45:00,49.0,49.03,48.95,49.01,179718.0,43.9744,44.0013,43.9295,43.9834,179718.0
2020-09-23 14:50:00,49.01,49.07,48.96,48.96,263011.0,43.9834,44.0372,43.9385,43.9385,263011.0
2020-09-23 14:55:00,48.96,48.98,48.88,48.91,361374.0,43.9385,43.9565,43.8667,43.8936,361374.0
2020-09-23 15:00:00,48.93,48.98,48.81,48.82,430254.0,43.9116,43.9565,43.8039,43.8129,430254.0
2020-09-23 15:05:00,48.82,48.9,48.74,48.87,450489.0,43.8129,43.8847,43.7411,43.8577,450489.0
2020-09-23 15:10:00,48.87,49.03,48.85,49.0,297089.0,43.8577,44.0013,43.8398,43.9744,297089.0
2020-09-23 15:15:00,48.99,49.0,48.85,48.94,663302.0,43.9654,43.9744,43.8398,43.9206,663302.0
2020-09-23 15:20:00,48.94,48.99,48.87,48.89,454157.0,43.9206,43.9654,43.8577,43.8757,454157.0
2020-09-23 15:25:00,48.89,48.97,48.81,48.95,401358.0,43.8757,43.9475,43.8039,43.9295,401358.0
2020-09-23 15:30:00,48.95,49.01,48.91,48.94,379436.0,43.9295,43.9834,43.8936,43.9206,379436.0
2020-09-23 15:35:00,48.94,48.99,48.91,48.98,378667.0,43.9206,43.9654,43.8936,43.9565,378667.0
2020-09-23 15:40:00,48.98,49.04,48.93,48.98,332395.0,43.9565,44.0103,43.9116,43.9565,332395.0
2020-09-23 15:45:00,48.98,49.0,48.81,48.86,498445.0,43.9565,43.9744,43.8039,43.8488,498445.0
2020-09-23 15:50:00,48.85,48.85,48.66,48.71,1063095.0,43.8398,43.8398,43.6693,43.7141,1063095.0
2020-09-23 15:55:00,48.71,48.86,48.71,48.83,1459328.0,43.7141,43.8488,43.7141,43.8218,1459328.0
2020-09-24 09:30:00,48.55,48.88,48.42,48.57,1091109.0,43.5706,43.8667,43.4539,43.5885,1091109.0
2020-09-24 09:35:00,48.57,48.64,48.5,48.54,501920.0,43.5885,43.6513,43.5257,43.5616,501920.0
2020-09-24 09:40:00,48.54,48.69,48.5,48.59,508996.0,43.5616,43.6962,43.5257,43.6065,508996.0
2020-09-24 09:45:00,48.59,48.86,48.53,48.84,508672.0,43.6065,43.8488,43.5526,43.8308,508672.0
2020-09-24 09:50:00,48.84,48.91,48.82,48.89,313510.0,43.8308,43.8936,43.8129,43.8757,313510.0
2020-09-24 09:55:00,48.88,48.89,48.76,48.81,317498.0,43.8667,43.8757,43.759,43.8039,317498.0
2020-09-24 10:00:00,48.82,49.0,48.81,48.99,391040.0,43.8129,43.9744,43.8039,43.9654,391040.0
2020-09-24 10:05:00,48.98,49.15,48.98,49.09,393200.0,43.9565,44.109,43.9565,44.0552,393200.0
2020-09-24 10:10:00,49.08,49.09,48.9,48.93,432386.0,44.0462,44.0552,43.8847,43.9116,432386.0
2020-09-24 10:15:00,48.94,49.13,48.93,48.98,368349.0,43.9206,44.0911,43.9116,43.9565,368349.0
2020-09-24 10:20:00,48.98,48.98,48.88,48.93,183629.0,43.9565,43.9565,43.8667,43.9116,183629.0
2020-09-24 10:25:00,48.94,49.02,48.93,49.02,184579.0,43.9206,43.9924,43.9116,43.9924,184579.0
2020-09-24 10:30:00,49.03,49.06,48.84,48.87,252845.0,44.0013,44.0283,43.8308,43.8577,252845.0
2020-09-24 10:35:00,48.87,48.9,48.81,48.83,209297.0,43.8577,43.8847,43.8039,43.8218,209297.0
2020-09-24 10:40:00,48.84,48.92,48.79,48.82,298710.0,43.8308,43.9026,43.7859,43.8129,298710.0
2020-09-24 10:45:00,48.82,49.0,48.8,48.95,321437.0,43.8129,43.9744,43.7949,43.9295,321437.0
2020-09-24 10:50:00,48.94,49.03,48.88,49.02,260056.0,43.9206,44.0013,43.8667,43.9924,260056.0
2020-09-24 10:55:00,49.01,49.06,48.95,49.05,268013.0,43.9834,44.0283,43.9295,44.0193,268013.0
2020-09-24 11:00:00,49.05,49.1,48.98,49.01,226279.0,44.0193,44.0642,43.9565,43.9834,226279.0
2020-09-24 11:05:00,49.01,49.04,48.9,48.96,225471.0,43.9834,44.0103,43.8847,43.9385,225471.0
2020-09-24 11:10:00,48.96,49.1,48.94,49.1,152891.0,43.9385,44.0642,43.9206,44.0642,152891.0
2020-09-24 11:15:00,49.1,49.11,48.95,49.0,207096.0,44.0642,44.0731,43.9295,43.9744,207096.0
2020-09-24 11:20:00,49.0,49.1,48.96,49.07,189076.0,43.9744,44.0642,43.9385,44.0372,189076.0
2020-09-24 11:25:00,49.06,49.09,48.97,48.98,181977.0,44.0283,44.0552,43.9475,43.9565,181977.0
2020-09-24 11:30:00,48.98,49.05,48.97,49.03,189210.0,43.9565,44.0193,43.9475,44.0013,189210.0
2020-09-24 11:35:00,49.03,49.09,49.02,49.05,245598.0,44.0013,44.0552,43.9924,44.0193,245598.0
2020-09-24 11:40:00,49.06,49.15,49.05,49.14,171857.0,44.0283,44.109,44.0193,44.1,171857.0
2020-09-24 11:45:00,49.14,49.17,49.08,49.1,142823.0,44.1,44.127,44.0462,44.0642,142823.0
2020-09-24 11:50:00,49.11,49.15,49.07,49.1,184000.0,44.0731,44.109,44.0372,44.0642,184000.0
2020-09-24 11:55:00,49.09,49.23,49.09,49.23,177902.0,44.0552,44.1808,44.0552,44.1808,177902.0
2020-09-24 12:00:00,49.22,49.25,49.18,49.22,177243.0,44.1718,44.1988,44.1359,44.1718,177243.0
2020-09-24 12:05:00,49.22,49.24,49.16,49.21,153909.0,44.1718,44.1898,44.118,44.1629,153909.0
2020-09-24 12:10:00,49.22,49.22,49.14,49.17,156360.0,44.1718,44.1718,44.1,44.127,156360.0
2020-09-24 12:15:00,49.17,49.22,49.1,49.11,178533.0,44.127,44.1718,44.0642,44.0731,178533.0
2020-09-24 12:20:00,49.11,49.17,49.11,49.13,189233.0,44.0731,44.127,44.0731,44.0911,189233.0
2020-09-24 12:25:00,49.13,49.25,49.12,49.17,160696.0,44.0911,44.1988,44.0821,44.127,160696.0
2020-09-24 12:30:00,49.17,49.18,49.09,49.09,153474.0,44.127,44.1359,44.0552,44.0552,153474.0
2020-09-24 12:35:00,49.1,49.15,49.06,49.09,208459.0,44.0642,44.109,44.0283,44.0552,208459.0
2020-09-24 12:40:00,49.08,49.14,49.06,49.14,129259.0,44.0462,44.1,44.0283,44.1,129259.0
2020-09-24 12:45:00,49.13,49.22,49.12,49.21,105827.0,44.0911,44.1718,44.0821,44.1629,105827.0
2020-09-24 12:50:00,49.21,49.24,49.19,49.2,101671.0,44.1629,44.1898,44.1449,44.1539,101671.0
2020-09-24 12:55:00,49.2,49.33,49.2,49.31,185448.0,44.1539,44.2706,44.1539,44.2526,185448.0
2020-09-24 13:00:00,49.31,49.38,49.3,49.38,156058.0,44.2526,44.3154,44.2436,44.3154,156058.0
2020-09-24 13:05:00,49.37,49.45,49.36,49.43,224961.0,44.3065,44.3783,44.2975,44.3603,224961.0
2020-09-24 13:10:00,49.43,49.5,49.43,49.5,218777.0,44.3603,44.4231,44.3603,44.4231,218777.0
2020-09-24 13:15:00,49.5,49.56,49.42,49.43,611511.0,44.4231,44.477,44.3513,44.3603,611511.0
2020-09-24 13:20:00,49.43,49.51,49.43,49.46,141474.0,44.3603,44.4321,44.3603,44.3872,141474.0
2020-09-24 13:25:00,49.47,49.54,49.45,49.53,157743.0,44.3962,44.459,44.3783,44.45,157743.0
2020-09-24 13:30:00,49.53,49.56,49.49,49.53,186920.0,44.45,44.477,44.4142,44.45,186920.0
2020-09-24 13:35:00,49.52,49.56,49.47,49.55,114832.0,44.4411,44.477,44.3962,44.468,114832.0
2020-09-24 13:40:00,49.55,49.6,49.55,49.59,207405.0,44.468,44.5129,44.468,44.5039,207405.0
2020-09-24 13:45:00,49.58,49.62,49.56,49.58,138033.0,44.4949,44.5308,44.477,44.4949,138033.0
2020-09-24 13:50:00,49.58,49.64,49.57,49.63,130218.0,44.4949,44.5488,44.4859,44.5398,130218.0
2020-09-24 13:55:00,49.64,49.64,49.49,49.52,259318.0,44.5488,44.5488,44.4142,44.4411,259318.0
2020-09-24 14:00:00,49.52,49.57,49.44,49.51,133182.0,44.4411,44.4859,44.3693,44.4321,133182.0
2020-09-24 14:05:00,49.5,49.53,49.41,49.45,163636.0,44.4231,44.45,44.3424,44.3783,163636.0
2020-09-24 14:10:00,49.44,49.45,49.39,49.42,96542.0,44.3693,44.3783,44.3244,44.3513,96542.0
2020-09-24 14:15:00,49.43,49.5,49.3,49.3,236579.0,44.3603,44.4231,44.2436,44.2436,236579.0
2020-09-24 14:20:00,49.3,49.33,49.26,49.29,153878.0,44.2436,44.2706,44.2077,44.2347,153878.0
2020-09-24 14:25:00,49.29,49.33,49.23,49.28,167136.0,44.2347,44.2706,44.1808,44.2257,167136.0
2020-09-24 14:30:00,49.29,49.38,49.25,49.33,149525.0,44.2347,44.3154,44.1988,44.2706,149525.0
2020-09-24 14:35:00,49.33,49.35,49.28,49.33,228298.0,44.2706,44.2885,44.2257,44.2706,228298.0
2020-09-24 14:40:00,49.33,49.39,49.31,49.37,199039.0,44.2706,44.3244,44.2526,44.3065,199039.0
2020-09-24 14:45:00,49.38,49.38,49.16,49.16,235377.0,44.3154,44.3154,44.118,44.118,235377.0
2020-09-24 14:50:00,49.16,49.19,49.03,49.06,256273.0,44.118,44.1449,44.0013,44.0283,256273.0
2020-09-24 14:55:00,49.06,49.09,48.98,49.0,226131.0,44.0283,44.0552,43.9565,43.9744,226131.0
2020-09-24 15:00:00,49.0,49.04,48.97,48.98,199308.0,43.9744,44.0103,43.9475,43.9565,199308.0
2020-09-24 15:05:00,48.98,49.06,48.94,49.01,287211.0,43.9565,44.0283,43.9206,43.9834,287211.0
2020-09-24 15:10:00,49.01,49.1,48.96,49.08,234024.0,43.9834,44.0642,43.9385,44.0462,234024.0
2020-09-24 15:15:00,49.08,49.12,48.98,49.0,233149.0,44.0462,44.0821,43.9565,43.9744,233149.0
2020-09-24 15:20:00,48.99,49.0,48.79,48.85,299586.0,43.9654,43.9744,43.7859,43.8398,299586.0
2020-09-24 15:25:00,48.85,48.88,48.77,48.83,254754.0,43.8398,43.8667,43.768,43.8218,254754.0
2020-09-24 15:30:00,48.83,48.89,48.78,48.89,330581.0,43.8218,43.8757,43.777,43.8757,330581.0
2020-09-24 15:35:00,48.89,49.03,48.8,49.03,275982.0,43.8757,44.0013,43.7949,44.0013,275982.0
2020-09-24 15:40:00,49.02,49.09,49.0,49.06,252867.0,43.9924,44.0552,43.9744,44.0283,252867.0
2020-09-24 15:45:00,49.07,49.22,49.04,49.04,298219.0,44.0372,44.1718,44.0103,44.0103,298219.0
2020-09-24 15:50:00,49.04,49.17,48.94,49.16,691827.0,44.0103,44.127,43.9206,44.118,691827.0
2020-09-24 15:55:00,49.16,49.18,49.09,49.16,880313.0,44.118,44.1359,44.0552,44.118,880313.0
2020-09-25 09:30:00,48.97,48.98,48.78,48.94,782897.0,43.9475,43.9565,43.777,43.9206,782897.0
2020-09-25 09:35:00,48.94,48.95,48.84,48.87,310919.0,43.9206,43.9295,43.8308,43.8577,310919.0
2020-09-25 09:40:00,48.87,49.09,48.86,49.05,276333.0,43.8577,44.0552,43.8488,44.0193,276333.0
2020-09-25 09:45:00,49.05,49.06,48.78,48.81,392507.0,44.0193,44.0283,43.777,43.8039,392507.0
2020-09-25 09:50:00,48.81,48.98,48.75,48.91,305160.0,43.8039,43.9565,43.75,43.8936,305160.0
2020-09-25 09:55:00,48.91,49.19,48.82,49.19,267034.0,43.8936,44.1449,43.8129,44.1449,267034.0
2020-09-25 10:00:00,49.18,49.22,49.12,49.17,251318.0,44.1359,44.1718,44.0821,44.127,251318.0
2020-09-25 10:05:00,49.17,49.19,49.02,49.09,211095.0,44.127,44.1449,43.9924,44.0552,211095.0
2020-09-25 10:10:00,49.1,49.13,48.88,48.93,269768.0,44.0642,44.0911,43.8667,43.9116,269768.0
2020-09-25 10:15:00,48.93,49.21,48.89,49.19,341007.0,43.9116,44.1629,43.8757,44.1449,341007.0
2020-09-25 10:20:00,49.2,49.33,49.16,49.29,327525.0,44.1539,44.2706,44.118,44.2347,327525.0
2020-09-25 10:25:00,49.28,49.32,49.23,49.29,318850.0,44.2257,44.2616,44.1808,44.2347,318850.0
2020-09-25 10:30:00,49.29,49.32,49.2,49.27,260199.0,44.2347,44.2616,44.1539,44.2167,260199.0
2020-09-25 10:35:00,49.26,49.45,49.23,49.45,255236.0,44.2077,44.3783,44.1808,44.3783,255236.0
2020-09-25 10:40:00,49.45,49.52,49.42,49.49,304318.0,44.3783,44.4411,44.3513,44.4142,304318.0
2020-09-25 10:45:00,49.49,49.52,49.36,49.4,229968.0,44.4142,44.4411,44.2975,44.3334,229968.0
2020-09-25 10:50:00,49.41,49.45,49.33,49.44,199640.0,44.3424,44.3783,44.2706,44.3693,199640.0
2020-09-25 10:55:00,49.43,49.44,49.31,49.34,146359.0,44.3603,44.3693,44.2526,44.2795,146359.0
2020-09-25 11:00:00,49.35,49.39,49.27,49.28,125962.0,44.2885,44.3244,44.2167,44.2257,125962.0
2020-09-25 11:05:00,49.28,49.35,49.25,49.3,134215.0,44.2257,44.2885,44.1988,44.2436,134215.0
2020-09-25 11:10:00,49.29,49.45,49.26,49.44,151369.0,44.2347,44.3783,44.2077,44.3693,151369.0
2020-09-25 11:15:00,49.44,49.56,49.43,49.54,173001.0,44.3693,44.477,44.3603,44.459,173001.0
2020-09-25 11:20:00,49.54,49.6,49.5,49.58,172078.0,44.459,44.5129,44.4231,44.4949,172078.0
2020-09-25 11:25:00,49.59,49.67,49.57,49.62,261123.0,44.5039,44.5757,44.4859,44.5308,261123.0
2020-09-25 11:30:00,49.62,49.7,49.56,49.7,145945.0,44.5308,44.6026,44.477,44.6026,145945.0
2020-09-25 11:35:00,49.69,49.7,49.64,49.64,104437.0,44.5936,44.6026,44.5488,44.5488,104437.0
2020-09-25 11:40:00,49.65,49.67,49.56,49.57,142987.0,44.5577,44.5757,44.477,44.4859,142987.0
2020-09-25 11:45:00,49.58,49.6,49.55,49.56,133414.0,44.4949,44.5129,44.468,44.477,133414.0
2020-09-25 11:50:00,49.57,49.57,49.52,49.53,182641.0,44.4859,44.4859,44.4411,44.45,182641.0
2020-09-25 11:55:00,49.54,49.56,49.5,49.52,123743.0,44.459,44.477,44.4231,44.4411,123743.0
2020-09-25 12:00:00,49.52,49.62,49.5,49.62,157907.0,44.4411,44.5308,44.4231,44.5308,157907.0
2020-09-25 12:05:00,49.62,49.71,49.61,49.7,145722.0,44.5308,44.6116,44.5218,44.6026,145722.0
2020-09-25 12:10:00,49.71,49.74,49.68,49.73,159871.0,44.6116,44.6385,44.5847,44.6295,159871.0
2020-09-25 12:15:00,49.74,49.75,49.64,49.67,243561.0,44.6385,44.6475,44.5488,44.5757,243561.0
2020-09-25 12:20:00,49.67,49.7,49.63,49.67,132205.0,44.5757,44.6026,44.5398,44.5757,132205.0
2020-09-25 12:25:00,49.67,49.68,49.59,49.63,134882.0,44.5757,44.5847,44.5039,44.5398,134882.0
2020-09-25 12:30:00,49.63,49.66,49.59,49.62,100939.0,44.5398,44.5667,44.5039,44.5308,100939.0
2020-09-25 12:35:00,49.62,49.67,49.6,49.66,130803.0,44.5308,44.5757,44.5129,44.5667,130803.0
2020-09-25 12:40:00,49.67,49.72,49.66,49.7,80586.0,44.5757,44.6206,44.5667,44.6026,80586.0
2020-09-25 12:45:00,49.71,49.73,49.68,49.69,92488.0,44.6116,44.6295,44.5847,44.5936,92488.0
2020-09-25 12:50:00,49.69,49.75,49.67,49.75,152367.0,44.5936,44.6475,44.5757,44.6475,152367.0
2020-09-25 12:55:00,49.75,49.77,49.71,49.76,137564.0,44.6475,44.6654,44.6116,44.6565,137564.0
2020-09-25 13:00:00,49.76,49.8,49.71,49.78,234755.0,44.6565,44.6924,44.6116,44.6744,234755.0
2020-09-25 13:05:00,49.78,49.85,49.76,49.82,183430.0,44.6744,44.7372,44.6565,44.7103,183430.0
2020-09-25 13:10:00,49.81,49.84,49.79,49.83,135740.0,44.7013,44.7283,44.6834,44.7193,135740.0
2020-09-25 13:15:00,49.82,49.85,49.75,49.75,380397.0,44.7103,44.7372,44.6475,44.6475,380397.0
2020-09-25 13:20:00,49.76,49.8,49.73,49.75,127963.0,44.6565,44.6924,44.6295,44.6475,127963.0
2020-09-25 13:25:00,49.76,49.78,49.71,49.76,113939.0,44.6565,44.6744,44.6116,44.6565,113939.0
2020-09-25 13:30:00,49.76,49.81,49.73,49.75,136052.0,44.6565,44.7013,44.6295,44.6475,136052.0
2020-09-25 13:35:00,49.74,49.75,49.71,49.74,91729.0,44.6385,44.6475,44.6116,44.6385,91729.0
2020-09-25 13:40:00,49.75,49.83,49.74,49.83,167775.0,44.6475,44.7193,44.6385,44.7193,167775.0
2020-09-25 13:45:00,49.82,49.87,49.8,49.82,126548.0,44.7103,44.7552,44.6924,44.7103,126548.0
2020-09-25 13:50:00,49.83,49.89,49.82,49.87,108802.0,44.7193,44.7731,44.7103,44.7552,108802.0
2020-09-25 13:55:00,49.87,49.88,49.83,49.87,111224.0,44.7552,44.7642,44.7193,44.7552,111224.0
2020-09-25 14:00:00,49.87,49.91,49.85,49.91,158182.0,44.7552,44.7911,44.7372,44.7911,158182.0
2020-09-25 14:05:00,49.91,49.94,49.88,49.88,160616.0,44.7911,44.818,44.7642,44.7642,160616.0
2020-09-25 14:10:00,49.89,49.9,49.79,49.81,163884.0,44.7731,44.7821,44.6834,44.7013,163884.0
2020-09-25 14:15:00,49.82,49.9,49.8,49.9,145427.0,44.7103,44.7821,44.6924,44.7821,145427.0
2020-09-25 14:20:00,49.9,49.94,49.85,49.91,152089.0,44.7821,44.818,44.7372,44.7911,152089.0
2020-09-25 14:25:00,49.91,49.93,49.87,49.91,176499.0,44.7911,44.809,44.7552,44.7911,176499.0
2020-09-25 14:30:00,49.92,49.94,49.88,49.92,95066.0,44.8,44.818,44.7642,44.8,95066.0
2020-09-25 14:35:00,49.91,49.94,49.9,49.94,112570.0,44.7911,44.818,44.7821,44.818,112570.0
2020-09-25 14:40:00,49.94,49.96,49.9,49.94,111602.0,44.818,44.8359,44.7821,44.818,111602.0
2020-09-25 14:45:00,49.95,49.98,49.93,49.97,160511.0,44.827,44.8539,44.809,44.8449,160511.0
2020-09-25 14:50:00,49.96,50.04,49.95,50.03,259073.0,44.8359,44.9077,44.827,44.8988,259073.0
2020-09-25 14:55:00,50.03,50.03,49.98,49.99,243658.0,44.8988,44.8988,44.8539,44.8629,243658.0
2020-09-25 15:00:00,49.99,50.08,49.97,50.03,241535.0,44.8629,44.9436,44.8449,44.8988,241535.0
2020-09-25 15:05:00,50.03,50.13,50.01,50.12,229787.0,44.8988,44.9885,44.8808,44.9795,229787.0
2020-09-25 15:10:00,50.11,50.17,50.11,50.12,224278.0,44.9706,45.0244,44.9706,44.9795,224278.0
2020-09-25 15:15:00,50.12,50.28,50.12,50.25,382981.0,44.9795,45.1231,44.9795,45.0962,382981.0
2020-09-25 15:20:00,50.25,50.25,50.17,50.19,368391.0,45.0962,45.0962,45.0244,45.0424,368391.0
2020-09-25 15:25:00,50.19,50.21,50.16,50.19,188713.0,45.0424,45.0603,45.0154,45.0424,188713.0
2020-09-25 15:30:00,50.19,50.2,50.09,50.09,278799.0,45.0424,45.0513,44.9526,44.9526,278799.0
2020-09-25 15:35:00,50.09,50.13,50.03,50.04,563259.0,44.9526,44.9885,44.8988,44.9077,563259.0
2020-09-25 15:40:00,50.04,50.15,49.99,50.13,335816.0,44.9077,45.0065,44.8629,44.9885,335816.0
2020-09-25 15:45:00,50.12,50.12,49.98,50.07,565478.0,44.9795,44.9795,44.8539,44.9347,565478.0
2020-09-25 15:50:00,50.06,50.06,49.96,50.0,868902.0,44.9257,44.9257,44.8359,44.8718,868902.0
2020-09-25 15:55:00,50.0,50.01,49.9,49.93,1449222.0,44.8718,44.8808,44.7821,44.809,1449222.0
2020-09-28 09:30:00,50.51,50.56,50.16,50.48,1228774.0,45.3295,45.3744,45.0154,45.3026,1228774.0
2020-09-28 09:35:00,50.47,50.5,50.21,50.25,442925.0,45.2936,45.3206,45.0603,45.0962,442925.0
2020-09-28 09:40:00,50.26,50.44,50.25,50.31,511023.0,45.1052,45.2667,45.0962,45.15,511023.0
2020-09-28 09:45:00,50.31,50.42,50.31,50.38,382154.0,45.15,45.2488,45.15,45.2129,382154.0
2020-09-28 09:50:00,50.38,50.38,50.28,50.29,310983.0,45.2129,45.2129,45.1231,45.1321,310983.0
2020-09-28 09:55:00,50.29,50.42,50.29,50.42,283156.0,45.1321,45.2488,45.1321,45.2488,283156.0
2020-09-28 10:00:00,50.42,50.46,50.39,50.39,247811.0,45.2488,45.2847,45.2218,45.2218,247811.0
2020-09-28 10:05:00,50.39,50.43,50.35,50.37,192809.0,45.2218,45.2577,45.1859,45.2039,192809.0
2020-09-28 10:10:00,50.37,50.5,50.36,50.49,560836.0,45.2039,45.3206,45.1949,45.3116,560836.0
2020-09-28 10:15:00,50.48,50.61,50.48,50.61,506209.0,45.3026,45.4193,45.3026,45.4193,506209.0
2020-09-28 10:20:00,50.6,50.68,50.57,50.63,318078.0,45.4103,45.4821,45.3834,45.4372,318078.0
2020-09-28 10:25:00,50.64,50.69,50.62,50.62,338986.0,45.4462,45.4911,45.4283,45.4283,338986.0
2020-09-28 10:30:00,50.61,50.76,50.6,50.74,338304.0,45.4193,45.5539,45.4103,45.5359,338304.0
2020-09-28 10:35:00,50.75,50.75,50.61,50.63,346417.0,45.5449,45.5449,45.4193,45.4372,346417.0
2020-09-28 10:40:00,50.63,50.71,50.6,50.7,207486.0,45.4372,45.509,45.4103,45.5,207486.0
2020-09-28 10:45:00,50.7,50.74,50.54,50.56,287386.0,45.5,45.5359,45.3565,45.3744,287386.0
2020-09-28 10:50:00,50.57,50.57,50.46,50.51,201090.0,45.3834,45.3834,45.2847,45.3295,201090.0
2020-09-28 10:55:00,50.5,50.58,50.49,50.56,178471.0,45.3206,45.3924,45.3116,45.3744,178471.0
2020-09-28 11:00:00,50.57,50.62,50.53,50.54,220736.0,45.3834,45.4283,45.3475,45.3565,220736.0
2020-09-28 11:05:00,50.55,50.63,50.54,50.61,179934.0,45.3654,45.4372,45.3565,45.4193,179934.0
2020-09-28 11:10:00,50.62,50.68,50.56,50.67,254305.0,45.4283,45.4821,45.3744,45.4731,254305.0
2020-09-28 11:15:00,50.68,50.72,50.65,50.7,165933.0,45.4821,45.518,45.4552,45.5,165933.0
2020-09-28 11:20:00,50.69,50.75,50.63,50.74,223502.0,45.4911,45.5449,45.4372,45.5359,223502.0
2020-09-28 11:25:00,50.75,50.82,50.68,50.81,474041.0,45.5449,45.6077,45.4821,45.5988,474041.0
2020-09-28 11:30:00,50.81,50.85,50.76,50.82,214346.0,45.5988,45.6347,45.5539,45.6077,214346.0
2020-09-28 11:35:00,50.81,50.94,50.78,50.93,220249.0,45.5988,45.7154,45.5718,45.7065,220249.0
2020-09-28 11:40:00,50.94,50.94,50.79,50.84,165032.0,45.7154,45.7154,45.5808,45.6257,165032.0
2020-09-28 11:45:00,50.85,50.88,50.78,50.84,195571.0,45.6347,45.6616,45.5718,45.6257,195571.0
2020-09-28 11:50:00,50.84,50.87,50.8,50.83,157662.0,45.6257,45.6526,45.5898,45.6167,157662.0
2020-09-28 11:55:00,50.84,50.84,50.72,50.78,268260.0,45.6257,45.6257,45.518,45.5718,268260.0
2020-09-28 12:00:00,50.77,50.84,50.77,50.83,123337.0,45.5629,45.6257,45.5629,45.6167,123337.0
2020-09-28 12:05:00,50.82,50.89,50.81,50.87,207637.0,45.6077,45.6706,45.5988,45.6526,207637.0
2020-09-28 12:10:00,50.88,50.88,50.79,50.84,203109.0,45.6616,45.6616,45.5808,45.6257,203109.0
2020-09-28 12:15:00,50.84,50.86,50.74,50.77,268762.0,45.6257,45.6436,45.5359,45.5629,268762.0
2020-09-28 12:20:00,50.77,50.8,50.74,50.8,94718.0,45.5629,45.5898,45.5359,45.5898,94718.0
2020-09-28 12:25:00,50.79,50.86,50.77,50.86,164711.0,45.5808,45.6436,45.5629,45.6436,164711.0
2020-09-28 12:30:00,50.87,50.91,50.82,50.91,130435.0,45.6526,45.6885,45.6077,45.6885,130435.0
2020-09-28 12:35:00,50.91,50.92,50.87,50.9,146300.0,45.6885,45.6975,45.6526,45.6795,146300.0
2020-09-28 12:40:00,50.9,51.01,50.9,50.99,593820.0,45.6795,45.7783,45.6795,45.7603,593820.0
2020-09-28 12:45:00,51.0,51.01,50.97,50.98,302252.0,45.7693,45.7783,45.7424,45.7513,302252.0
2020-09-28 12:50:00,50.98,51.03,50.98,51.01,366113.0,45.7513,45.7962,45.7513,45.7783,366113.0
2020-09-28 12:55:00,51.01,51.06,51.0,51.05,104789.0,45.7783,45.8231,45.7693,45.8142,104789.0
2020-09-28 13:00:00,51.05,51.06,50.98,51.03,153357.0,45.8142,45.8231,45.7513,45.7962,153357.0
2020-09-28 13:05:00,51.03,51.04,50.98,50.99,108107.0,45.7962,45.8052,45.7513,45.7603,108107.0
2020-09-28 13:10:00,50.98,51.04,50.95,51.04,146012.0,45.7513,45.8052,45.7244,45.8052,146012.0
2020-09-28 13:15:00,51.04,51.07,51.02,51.05,153542.0,45.8052,45.8321,45.7872,45.8142,153542.0
2020-09-28 13:20:00,51.04,51.11,51.04,51.1,249037.0,45.8052,45.868,45.8052,45.859,249037.0
2020-09-28 13:25:00,51.1,51.12,51.07,51.09,180249.0,45.859,45.877,45.8321,45.85,180249.0
2020-09-28 13:30:00,51.08,51.2,51.08,51.19,278200.0,45.8411,45.9488,45.8411,45.9398,278200.0
2020-09-28 13:35:00,51.19,51.2,51.16,51.19,151317.0,45.9398,45.9488,45.9129,45.9398,151317.0
2020-09-28 13:40:00,51.19,51.22,51.18,51.19,144620.0,45.9398,45.9667,45.9308,45.9398,144620.0
2020-09-28 13:45:00,51.2,51.22,51.16,51.22,183970.0,45.9488,45.9667,45.9129,45.9667,183970.0
2020-09-28 13:50:00,51.22,51.28,51.22,51.27,199701.0,45.9667,46.0206,45.9667,46.0116,199701.0
2020-09-28 13:55:00,51.28,51.3,51.26,51.29,178228.0,46.0206,46.0385,46.0026,46.0295,178228.0
2020-09-28 14:00:00,51.29,51.3,51.17,51.18,266929.0,46.0295,46.0385,45.9218,45.9308,266929.0
2020-09-28 14:05:00,51.18,51.26,51.18,51.24,147974.0,45.9308,46.0026,45.9308,45.9847,147974.0
2020-09-28 14:10:00,51.25,51.31,51.23,51.28,211438.0,45.9936,46.0475,45.9757,46.0206,211438.0
2020-09-28 14:15:00,51.28,51.3,51.27,51.3,98050.0,46.0206,46.0385,46.0116,46.0385,98050.0
2020-09-28 14:20:00,51.29,51.29,51.11,51.13,233725.0,46.0295,46.0295,45.868,45.8859,233725.0
2020-09-28 14:25:00,51.12,51.18,51.12,51.16,121379.0,45.877,45.9308,45.877,45.9129,121379.0
2020-09-28 14:30:00,51.16,51.22,51.14,51.19,158599.0,45.9129,45.9667,45.8949,45.9398,158599.0
2020-09-28 14:35:00,51.19,51.27,51.16,51.27,148655.0,45.9398,46.0116,45.9129,46.0116,148655.0
2020-09-28 14:40:00,51.27,51.29,51.22,51.28,160742.0,46.0116,46.0295,45.9667,46.0206,160742.0
2020-09-28 14:45:00,51.28,51.29,51.23,51.27,192230.0,46.0206,46.0295,45.9757,46.0116,192230.0
2020-09-28 14:50:00,51.27,51.31,51.26,51.3,204921.0,46.0116,46.0475,46.0026,46.0385,204921.0
2020-09-28 14:55:00,51.3,51.32,51.28,51.29,161231.0,46.0385,46.0565,46.0206,46.0295,161231.0
2020-09-28 15:00:00,51.29,51.29,51.17,51.22,265465.0,46.0295,46.0295,45.9218,45.9667,265465.0
2020-09-28 15:05:00,51.21,51.27,51.21,51.22,140000.0,45.9577,46.0116,45.9577,45.9667,140000.0
2020-09-28 15:10:00,51.22,51.3,51.21,51.3,215579.0,45.9667,46.0385,45.9577,46.0385,215579.0
2020-09-28 15:15:00,51.3,51.37,51.27,51.29,365051.0,46.0385,46.1013,46.0116,46.0295,365051.0
2020-09-28 15:20:00,51.29,51.33,51.25,51.26,216381.0,46.0295,46.0654,45.9936,46.0026,216381.0
2020-09-28 15:25:00,51.26,51.33,51.24,51.26,211085.0,46.0026,46.0654,45.9847,46.0026,211085.0
2020-09-28 15:30:00,51.26,51.27,51.08,51.13,337624.0,46.0026,46.0116,45.8411,45.8859,337624.0
2020-09-28 15:35:00,51.14,51.17,51.1,51.16,245110.0,45.8949,45.9218,45.859,45.9129,245110.0
2020-09-28 15:40:00,51.16,51.26,51.14,51.26,368581.0,45.9129,46.0026,45.8949,46.0026,368581.0
2020-09-28 15:45:00,51.25,51.29,51.2,51.24,498636.0,45.9936,46.0295,45.9488,45.9847,498636.0
2020-09-28 15:50:00,51.23,51.4,51.19,51.39,787898.0,45.9757,46.1283,45.9398,46.1193,787898.0
2020-09-28 15:55:00,51.39,51.46,51.35,51.45,1532470.0,46.1193,46.1821,46.0834,46.1731,1532470.0
2020-09-29 09:30:00,51.3,51.65,51.18,51.6,951516.0,46.0385,46.3526,45.9308,46.3077,951516.0
2020-09-29 09:35:00,51.61,51.67,51.43,51.44,374833.0,46.3167,46.3706,46.1552,46.1642,374833.0
2020-09-29 09:40:00,51.45,51.5,51.33,51.4,323739.0,46.1731,46.218,46.0654,46.1283,323739.0
2020-09-29 09:45:00,51.4,51.62,51.35,51.58,331095.0,46.1283,46.3257,46.0834,46.2898,331095.0
2020-09-29 09:50:00,51.58,51.59,51.49,51.57,233402.0,46.2898,46.2988,46.209,46.2808,233402.0
2020-09-29 09:55:00,51.57,51.6,51.4,51.45,259547.0,46.2808,46.3077,46.1283,46.1731,259547.0
2020-09-29 10:00:00,51.45,51.59,51.39,51.59,360813.0,46.1731,46.2988,46.1193,46.2988,360813.0
2020-09-29 10:05:00,51.59,51.74,51.58,51.7,302073.0,46.2988,46.4334,46.2898,46.3975,302073.0
2020-09-29 10:10:00,51.69,51.71,51.61,51.68,191637.0,46.3885,46.4065,46.3167,46.3795,191637.0
2020-09-29 10:15:00,51.68,51.68,51.63,51.66,195503.0,46.3795,46.3795,46.3347,46.3616,195503.0
2020-09-29 10:20:00,51.67,51.67,51.57,51.63,268570.0,46.3706,46.3706,46.2808,46.3347,268570.0
2020-09-29 10:25:00,51.62,51.64,51.55,51.55,239500.0,46.3257,46.3436,46.2629,46.2629,239500.0
2020-09-29 10:30:00,51.56,51.58,51.41,51.45,208237.0,46.2718,46.2898,46.1372,46.1731,208237.0
2020-09-29 10:35:00,51.45,51.45,51.27,51.3,360474.0,46.1731,46.1731,46.0116,46.0385,360474.0
2020-09-29 10:40:00,51.3,51.33,51.22,51.29,265639.0,46.0385,46.0654,45.9667,46.0295,265639.0
2020-09-29 10:45:00,51.28,51.29,51.2,51.27,155625.0,46.0206,46.0295,45.9488,46.0116,155625.0
2020-09-29 10:50:00,51.27,51.29,51.22,51.28,184724.0,46.0116,46.0295,45.9667,46.0206,184724.0
2020-09-29 10:55:00,51.28,51.29,51.23,51.24,194579.0,46.0206,46.0295,45.9757,45.9847,194579.0
2020-09-29 11:00:00,51.24,51.28,51.17,51.26,189473.0,45.9847,46.0206,45.9218,46.0026,189473.0
2020-09-29 11:05:00,51.26,51.28,51.2,51.22,155380.0,46.0026,46.0206,45.9488,45.9667,155380.0
2020-09-29 11:10:00,51.23,51.26,51.18,51.2,128260.0,45.9757,46.0026,45.9308,45.9488,128260.0
2020-09-29 11:15:00,51.21,51.3,51.2,51.28,148530.0,45.9577,46.0385,45.9488,46.0206,148530.0
2020-09-29 11:20:00,51.29,51.38,51.27,51.37,203606.0,46.0295,46.1103,46.0116,46.1013,203606.0
2020-09-29 11:25:00,51.36,51.38,51.3,51.33,161907.0,46.0924,46.1103,46.0385,46.0654,161907.0
2020-09-29 11:30:00,51.32,51.36,51.29,51.34,198743.0,46.0565,46.0924,46.0295,46.0744,198743.0
2020-09-29 11:35:00,51.34,51.36,51.33,51.35,183551.0,46.0744,46.0924,46.0654,46.0834,183551.0
2020-09-29 11:40:00,51.34,51.37,51.17,51.2,443517.0,46.0744,46.1013,45.9218,45.9488,443517.0
2020-09-29 11:45:00,51.2,51.21,51.06,51.08,172348.0,45.9488,45.9577,45.8231,45.8411,172348.0
2020-09-29 11:50:00,51.08,51.12,51.03,51.11,116009.0,45.8411,45.877,45.7962,45.868,116009.0
2020-09-29 11:55:00,51.11,51.17,51.08,51.12,130694.0,45.868,45.9218,45.8411,45.877,130694.0
2020-09-29 12:00:00,51.13,51.17,51.04,51.05,126259.0,45.8859,45.9218,45.8052,45.8142,126259.0
2020-09-29 12:05:00,51.05,51.17,51.03,51.16,150277.0,45.8142,45.9218,45.7962,45.9129,150277.0
2020-09-29 12:10:00,51.15,51.16,51.12,51.12,119314.0,45.9039,45.9129,45.877,45.877,119314.0
2020-09-29 12:15:00,51.12,51.17,51.11,51.12,103274.0,45.877,45.9218,45.868,45.877,103274.0
2020-09-29 12:20:00,51.11,51.13,51.03,51.05,221925.0,45.868,45.8859,45.7962,45.8142,221925.0
2020-09-29 12:25:00,51.06,51.15,51.05,51.13,157783.0,45.8231,45.9039,45.8142,45.8859,157783.0
2020-09-29 12:30:00,51.13,51.17,51.09,51.13,127063.0,45.8859,45.9218,45.85,45.8859,127063.0
2020-09-29 12:35:00,51.14,51.23,51.13,51.22,136406.0,45.8949,45.9757,45.8859,45.9667,136406.0
2020-09-29 12:40:00,51.22,51.25,51.19,51.25,105673.0,45.9667,45.9936,45.9398,45.9936,105673.0
2020-09-29 12:45:00,51.25,51.32,51.22,51.26,351849.0,45.9936,46.0565,45.9667,46.0026,351849.0
2020-09-29 12:50:00,51.25,51.27,51.1,51.12,415822.0,45.9936,46.0116,45.859,45.877,415822.0
2020-09-29 12:55:00,51.11,51.15,51.1,51.13,160791.0,45.868,45.9039,45.859,45.8859,160791.0
2020-09-29 13:00:00,51.14,51.17,51.05,51.06,125680.0,45.8949,45.9218,45.8142,45.8231,125680.0
2020-09-29 13:05:00,51.06,51.06,50.95,50.97,185945.0,45.8231,45.8231,45.7244,45.7424,185945.0
2020-09-29 13:10:00,50.97,51.05,50.97,50.99,175591.0,45.7424,45.8142,45.7424,45.7603,175591.0
2020-09-29 13:15:00,51.0,51.07,50.95,51.06,130805.0,45.7693,45.8321,45.7244,45.8231,130805.0
2020-09-29 13:20:00,51.05,51.1,51.05,51.07,77542.0,45.8142,45.859,45.8142,45.8321,77542.0
2020-09-29 13:25:00,51.07,51.15,51.06,51.15,93626.0,45.8321,45.9039,45.8231,45.9039,93626.0
2020-09-29 13:30:00,51.15,51.23,51.15,51.22,153268.0,45.9039,45.9757,45.9039,45.9667,153268.0
2020-09-29 13:35:00,51.23,51.24,51.14,51.16,163326.0,45.9757,45.9847,45.8949,45.9129,163326.0
2020-09-29 13:40:00,51.17,51.21,51.16,51.17,82590.0,45.9218,45.9577,45.9129,45.9218,82590.0
2020-09-29 13:45:00,51.18,51.2,51.15,51.18,95390.0,45.9308,45.9488,45.9039,45.9308,95390.0
2020-09-29 13:50:00,51.19,51.34,51.19,51.31,197812.0,45.9398,46.0744,45.9398,46.0475,197812.0
2020-09-29 13:55:00,51.3,51.31,51.24,51.28,96322.0,46.0385,46.0475,45.9847,46.0206,96322.0
2020-09-29 14:00:00,51.28,51.3,51.23,51.23,155297.0,46.0206,46.0385,45.9757,45.9757,155297.0
2020-09-29 14:05:00,51.23,51.26,51.17,51.2,87677.0,45.9757,46.0026,45.9218,45.9488,87677.0
2020-09-29 14:10:00,51.2,51.25,51.18,51.2,111167.0,45.9488,45.9936,45.9308,45.9488,111167.0
2020-09-29 14:15:00,51.2,51.25,51.18,51.22,170154.0,45.9488,45.9936,45.9308,45.9667,170154.0
2020-09-29 14:20:00,51.22,51.24,51.15,51.16,105215.0,45.9667,45.9847,45.9039,45.9129,105215.0
2020-09-29 14:25:00,51.15,51.24,51.15,51.23,138757.0,45.9039,45.9847,45.9039,45.9757,138757.0
2020-09-29 14:30:00,51.24,51.29,51.21,51.27,158678.0,45.9847,46.0295,45.9577,46.0116,158678.0
2020-09-29 14:35:00,51.27,51.28,51.22,51.26,147437.0,46.0116,46.0206,45.9667,46.0026,147437.0
2020-09-29 14:40:00,51.27,51.28,51.23,51.27,87934.0,46.0116,46.0206,45.9757,46.0116,87934.0
2020-09-29 14:45:00,51.27,51.3,51.23,51.26,151739.0,46.0116,46.0385,45.9757,46.0026,151739.0
2020-09-29 14:50:00,51.26,51.31,51.23,51.24,115502.0,46.0026,46.0475,45.9757,45.9847,115502.0
2020-09-29 14:55:00,51.25,51.26,51.2,51.23,148170.0,45.9936,46.0026,45.9488,45.9757,148170.0
2020-09-29 15:00:00,51.23,51.28,51.2,51.28,125963.0,45.9757,46.0206,45.9488,46.0206,125963.0
2020-09-29 15:05:00,51.28,51.28,51.23,51.27,109792.0,46.0206,46.0206,45.9757,46.0116,109792.0
2020-09-29 15:10:00,51.27,51.33,51.25,51.33,133802.0,46.0116,46.0654,45.9936,46.0654,133802.0
2020-09-29 15:15:00,51.33,51.42,51.3,51.4,274871.0,46.0654,46.1462,46.0385,46.1283,274871.0
2020-09-29 15:20:00,51.4,51.4,51.24,51.3,332703.0,46.1283,46.1283,45.9847,46.0385,332703.0
2020-09-29 15:25:00,51.3,51.31,51.2,51.23,133554.0,46.0385,46.0475,45.9488,45.9757,133554.0
2020-09-29 15:30:00,51.23,51.29,51.21,51.26,139740.0,45.9757,46.0295,45.9577,46.0026,139740.0
2020-09-29 15:35:00,51.27,51.27,51.16,51.2,163635.0,46.0116,46.0116,45.9129,45.9488,163635.0
2020-09-29 15:40:00,51.2,51.26,51.18,51.24,176152.0,45.9488,46.0026,45.9308,45.9847,176152.0
2020-09-29 15:45:00,51.25,51.31,51.22,51.26,215837.0,45.9936,46.0475,45.9667,46.0026,215837.0
2020-09-29 15:50:00,51.25,51.29,51.16,51.26,392807.0,45.9936,46.0295,45.9129,46.0026,392807.0
2020-09-29 15:55:00,51.26,51.27,51.17,51.19,818498.0,46.0026,46.0116,45.9218,45.9398,818498.0
2020-09-30 09:30:00,51.19,51.6,51.15,51.53,670587.0,45.9398,46.3077,45.9039,46.2449,670587.0
2020-09-30 09:35:00,51.53,51.62,51.46,51.59,248148.0,46.2449,46.3257,46.1821,46.2988,248148.0
2020-09-30 09:40:00,51.59,51.83,51.58,51.79,401710.0,46.2988,46.5142,46.2898,46.4783,401710.0
2020-09-30 09:45:00,51.8,51.84,51.68,51.79,379884.0,46.4872,46.5231,46.3795,46.4783,379884.0
2020-09-30 09:50:00,51.79,51.9,51.78,51.87,379477.0,46.4783,46.577,46.4693,46.5501,379477.0
2020-09-30 09:55:00,51.88,52.0,51.86,51.99,355411.0,46.559,46.6667,46.5411,46.6577,355411.0
2020-09-30 10:00:00,51.99,52.07,51.94,52.06,607688.0,46.6577,46.7295,46.6129,46.7206,607688.0
2020-09-30 10:05:00,52.06,52.1,51.88,51.91,328972.0,46.7206,46.7565,46.559,46.5859,328972.0
2020-09-30 10:10:00,51.91,51.99,51.9,51.94,220692.0,46.5859,46.6577,46.577,46.6129,220692.0
2020-09-30 10:15:00,51.94,52.0,51.83,51.87,407160.0,46.6129,46.6667,46.5142,46.5501,407160.0
2020-09-30 10:20:00,51.87,52.02,51.87,52.01,280982.0,46.5501,46.6847,46.5501,46.6757,280982.0
2020-09-30 10:25:00,52.01,52.04,51.97,52.01,223485.0,46.6757,46.7026,46.6398,46.6757,223485.0
2020-09-30 10:30:00,52.01,52.02,51.86,51.91,193315.0,46.6757,46.6847,46.5411,46.5859,193315.0
2020-09-30 10:35:00,51.91,51.92,51.77,51.8,223662.0,46.5859,46.5949,46.4603,46.4872,223662.0
2020-09-30 10:40:00,51.79,51.89,51.72,51.8,218117.0,46.4783,46.568,46.4154,46.4872,218117.0
2020-09-30 10:45:00,51.8,51.86,51.76,51.79,151527.0,46.4872,46.5411,46.4513,46.4783,151527.0
2020-09-30 10:50:00,51.8,51.91,51.79,51.88,176808.0,46.4872,46.5859,46.4783,46.559,176808.0
2020-09-30 10:55:00,51.88,51.91,51.85,51.89,104667.0,46.559,46.5859,46.5321,46.568,104667.0
2020-09-30 11:00:00,51.89,51.91,51.8,51.8,157103.0,46.568,46.5859,46.4872,46.4872,157103.0
2020-09-30 11:05:00,51.81,51.9,51.81,51.84,159525.0,46.4962,46.577,46.4962,46.5231,159525.0
2020-09-30 11:10:00,51.85,51.94,51.85,51.93,140034.0,46.5321,46.6129,46.5321,46.6039,140034.0
2020-09-30 11:15:00,51.93,51.97,51.9,51.96,126920.0,46.6039,46.6398,46.577,46.6308,126920.0
2020-09-30 11:20:00,51.96,51.97,51.82,51.84,182109.0,46.6308,46.6398,46.5052,46.5231,182109.0
2020-09-30 11:25:00,51.84,51.89,51.78,51.78,235076.0,46.5231,46.568,46.4693,46.4693,235076.0
2020-09-30 11:30:00,51.78,51.79,51.72,51.73,142839.0,46.4693,46.4783,46.4154,46.4244,142839.0
2020-09-30 11:35:00,51.73,51.8,51.72,51.79,116731.0,46.4244,46.4872,46.4154,46.4783,116731.0
2020-09-30 11:40:00,51.8,51.83,51.73,51.8,274992.0,46.4872,46.5142,46.4244,46.4872,274992.0
2020-09-30 11:45:00,51.81,51.92,51.79,51.92,211986.0,46.4962,46.5949,46.4783,46.5949,211986.0
2020-09-30 11:50:00,51.93,51.98,51.92,51.98,214757.0,46.6039,46.6488,46.5949,46.6488,214757.0
2020-09-30 11:55:00,51.98,52.0,51.96,52.0,147942.0,46.6488,46.6667,46.6308,46.6667,147942.0
2020-09-30 12:00:00,52.0,52.03,51.97,52.03,276046.0,46.6667,46.6936,46.6398,46.6936,276046.0
2020-09-30 12:05:00,52.02,52.04,51.98,52.03,195074.0,46.6847,46.7026,46.6488,46.6936,195074.0
2020-09-30 12:10:00,52.02,52.08,52.02,52.07,137256.0,46.6847,46.7385,46.6847,46.7295,137256.0
2020-09-30 12:15:00,52.08,52.1,52.06,52.08,154061.0,46.7385,46.7565,46.7206,46.7385,154061.0
2020-09-30 12:20:00,52.09,52.17,52.08,52.15,365635.0,46.7475,46.8193,46.7385,46.8013,365635.0
2020-09-30 12:25:00,52.15,52.17,52.11,52.16,159852.0,46.8013,46.8193,46.7654,46.8103,159852.0
2020-09-30 12:30:00,52.16,52.22,52.14,52.14,240548.0,46.8103,46.8642,46.7924,46.7924,240548.0
2020-09-30 12:35:00,52.14,52.15,52.05,52.09,194283.0,46.7924,46.8013,46.7116,46.7475,194283.0
2020-09-30 12:40:00,52.09,52.1,52.02,52.02,100108.0,46.7475,46.7565,46.6847,46.6847,100108.0
2020-09-30 12:45:00,52.02,52.08,52.01,52.08,135543.0,46.6847,46.7385,46.6757,46.7385,135543.0
2020-09-30 12:50:00,52.07,52.07,52.02,52.03,131035.0,46.7295,46.7295,46.6847,46.6936,131035.0
2020-09-30 12:55:00,52.03,52.08,52.02,52.07,144994.0,46.6936,46.7385,46.6847,46.7295,144994.0
2020-09-30 13:00:00,52.08,52.1,51.97,51.97,143951.0,46.7385,46.7565,46.6398,46.6398,143951.0
2020-09-30 13:05:00,51.98,52.01,51.97,51.98,100695.0,46.6488,46.6757,46.6398,46.6488,100695.0
2020-09-30 13:10:00,51.99,52.0,51.96,51.97,87696.0,46.6577,46.6667,46.6308,46.6398,87696.0
2020-09-30 13:15:00,51.97,52.02,51.96,51.98,160800.0,46.6398,46.6847,46.6308,46.6488,160800.0
2020-09-30 13:20:00,51.98,52.05,51.96,52.05,125824.0,46.6488,46.7116,46.6308,46.7116,125824.0
2020-09-30 13:25:00,52.05,52.1,52.04,52.07,143026.0,46.7116,46.7565,46.7026,46.7295,143026.0
2020-09-30 13:30:00,52.07,52.15,52.04,52.15,219546.0,46.7295,46.8013,46.7026,46.8013,219546.0
2020-09-30 13:35:00,52.14,52.16,52.08,52.11,179471.0,46.7924,46.8103,46.7385,46.7654,179471.0
2020-09-30 13:40:00,52.11,52.15,52.1,52.14,124110.0,46.7654,46.8013,46.7565,46.7924,124110.0
2020-09-30 13:45:00,52.14,52.19,52.09,52.18,146589.0,46.7924,46.8372,46.7475,46.8283,146589.0
2020-09-30 13:50:00,52.19,52.21,52.16,52.21,187695.0,46.8372,46.8552,46.8103,46.8552,187695.0
2020-09-30 13:55:00,52.21,52.22,52.18,52.21,189427.0,46.8552,46.8642,46.8283,46.8552,189427.0
2020-09-30 14:00:00,52.21,52.26,52.18,52.23,220078.0,46.8552,46.9001,46.8283,46.8731,220078.0
2020-09-30 14:05:00,52.23,52.37,52.21,52.34,280464.0,46.8731,46.9988,46.8552,46.9718,280464.0
2020-09-30 14:10:00,52.34,52.38,52.3,52.3,199106.0,46.9718,47.0077,46.9359,46.9359,199106.0
2020-09-30 14:15:00,52.31,52.33,52.19,52.2,138700.0,46.9449,46.9629,46.8372,46.8462,138700.0
2020-09-30 14:20:00,52.21,52.34,52.03,52.09,470644.0,46.8552,46.9718,46.6936,46.7475,470644.0
2020-09-30 14:25:00,52.09,52.14,51.97,52.06,385567.0,46.7475,46.7924,46.6398,46.7206,385567.0
2020-09-30 14:30:00,52.05,52.08,52.0,52.03,313129.0,46.7116,46.7385,46.6667,46.6936,313129.0
2020-09-30 14:35:00,52.04,52.09,51.98,52.0,175430.0,46.7026,46.7475,46.6488,46.6667,175430.0
2020-09-30 14:40:00,52.0,52.03,51.9,51.95,188502.0,46.6667,46.6936,46.577,46.6218,188502.0
2020-09-30 14:45:00,51.96,51.99,51.78,51.79,349788.0,46.6308,46.6577,46.4693,46.4783,349788.0
2020-09-30 14:50:00,51.78,51.89,51.75,51.86,214927.0,46.4693,46.568,46.4424,46.5411,214927.0
2020-09-30 14:55:00,51.85,52.08,51.81,52.07,295510.0,46.5321,46.7385,46.4962,46.7295,295510.0
2020-09-30 15:00:00,52.05,52.13,51.98,52.0,213037.0,46.7116,46.7834,46.6488,46.6667,213037.0
2020-09-30 15:05:00,52.0,52.09,51.98,52.05,176070.0,46.6667,46.7475,46.6488,46.7116,176070.0
2020-09-30 15:10:00,52.05,52.08,51.79,51.81,401237.0,46.7116,46.7385,46.4783,46.4962,401237.0
2020-09-30 15:15:00,51.81,51.83,51.6,51.62,351059.0,46.4962,46.5142,46.3077,46.3257,351059.0
2020-09-30 15:20:00,51.62,51.64,51.51,51.56,356617.0,46.3257,46.3436,46.227,46.2718,356617.0
2020-09-30 15:25:00,51.56,51.73,51.52,51.72,244141.0,46.2718,46.4244,46.2359,46.4154,244141.0
2020-09-30 15:30:00,51.71,51.71,51.58,51.64,235093.0,46.4065,46.4065,46.2898,46.3436,235093.0
2020-09-30 15:35:00,51.64,51.75,51.58,51.71,267534.0,46.3436,46.4424,46.2898,46.4065,267534.0
2020-09-30 15:40:00,51.72,51.81,51.67,51.71,406203.0,46.4154,46.4962,46.3706,46.4065,406203.0
2020-09-30 15:45:00,51.71,51.91,51.68,51.91,268219.0,46.4065,46.5859,46.3795,46.5859,268219.0
2020-09-30 15:50:00,51.91,51.96,51.84,51.9,557801.0,46.5859,46.6308,46.5231,46.577,557801.0
2020-09-30 15:55:00,51.91,51.96,51.75,51.77,1195827.0,46.5859,46.6308,46.4424,46.4603,1195827.0
2020-10-01 09:30:00,52.38,52.68,52.36,52.57,1443545.0,47.0077,47.277,46.9898,47.1783,1443545.0
2020-10-01 09:35:00,52.57,52.72,52.5,52.54,515448.0,47.1783,47.3129,47.1154,47.1513,515448.0
2020-10-01 09:40:00,52.55,52.55,52.36,52.43,462409.0,47.1603,47.1603,46.9898,47.0526,462409.0
2020-10-01 09:45:00,52.43,52.47,52.37,52.43,282332.0,47.0526,47.0885,46.9988,47.0526,282332.0
2020-10-01 09:50:00,52.43,52.48,52.27,52.3,231605.0,47.0526,47.0975,46.909,46.9359,231605.0
2020-10-01 09:55:00,52.3,52.31,52.15,52.18,215817.0,46.9359,46.9449,46.8013,46.8283,215817.0
2020-10-01 10:00:00,52.17,52.23,52.08,52.17,252690.0,46.8193,46.8731,46.7385,46.8193,252690.0
2020-10-01 10:05:00,52.17,52.2,52.13,52.16,198264.0,46.8193,46.8462,46.7834,46.8103,198264.0
2020-10-01 10:10:00,52.16,52.26,52.08,52.26,280186.0,46.8103,46.9001,46.7385,46.9001,280186.0
2020-10-01 10:15:00,52.26,52.32,52.14,52.22,268816.0,46.9001,46.9539,46.7924,46.8642,268816.0
2020-10-01 10:20:00,52.23,52.26,52.13,52.16,177466.0,46.8731,46.9001,46.7834,46.8103,177466.0
2020-10-01 10:25:00,52.16,52.16,51.99,52.08,230466.0,46.8103,46.8103,46.6577,46.7385,230466.0
2020-10-01 10:30:00,52.09,52.18,52.02,52.18,145503.0,46.7475,46.8283,46.6847,46.8283,145503.0
2020-10-01 10:35:00,52.18,52.26,52.16,52.25,158719.0,46.8283,46.9001,46.8103,46.8911,158719.0
2020-10-01 10:40:00,52.25,52.34,52.23,52.25,167713.0,46.8911,46.9718,46.8731,46.8911,167713.0
2020-10-01 10:45:00,52.25,52.27,52.16,52.19,201628.0,46.8911,46.909,46.8103,46.8372,201628.0
2020-10-01 10:50:00,52.19,52.26,52.13,52.21,194960.0,46.8372,46.9001,46.7834,46.8552,194960.0
2020-10-01 10:55:00,52.21,52.24,52.07,52.18,232715.0,46.8552,46.8821,46.7295,46.8283,232715.0
2020-10-01 11:00:00,52.17,52.25,52.08,52.23,245954.0,46.8193,46.8911,46.7385,46.8731,245954.0
2020-10-01 11:05:00,52.23,52.25,52.14,52.14,234136.0,46.8731,46.8911,46.7924,46.7924,234136.0
2020-10-01 11:10:00,52.14,52.23,52.05,52.23,142919.0,46.7924,46.8731,46.7116,46.8731,142919.0
2020-10-01 11:15:00,52.22,52.27,52.16,52.19,207939.0,46.8642,46.909,46.8103,46.8372,207939.0
2020-10-01 11:20:00,52.18,52.29,52.17,52.29,162931.0,46.8283,46.927,46.8193,46.927,162931.0
2020-10-01 11:25:00,52.28,52.35,52.24,52.34,170233.0,46.918,46.9808,46.8821,46.9718,170233.0
2020-10-01 11:30:00,52.34,52.41,52.33,52.38,209215.0,46.9718,47.0347,46.9629,47.0077,209215.0
2020-10-01 11:35:00,52.37,52.42,52.35,52.39,218456.0,46.9988,47.0436,46.9808,47.0167,218456.0
2020-10-01 11:40:00,52.39,52.39,52.33,52.35,129404.0,47.0167,47.0167,46.9629,46.9808,129404.0
2020-10-01 11:45:00,52.36,52.37,52.27,52.27,164418.0,46.9898,46.9988,46.909,46.909,164418.0
2020-10-01 11:50:00,52.27,52.32,52.23,52.31,105135.0,46.909,46.9539,46.8731,46.9449,105135.0
2020-10-01 11:55:00,52.32,52.36,52.27,52.3,162879.0,46.9539,46.9898,46.909,46.9359,162879.0
2020-10-01 12:00:00,52.29,52.31,52.15,52.16,123786.0,46.927,46.9449,46.8013,46.8103,123786.0
2020-10-01 12:05:00,52.16,52.2,52.14,52.19,113139.0,46.8103,46.8462,46.7924,46.8372,113139.0
2020-10-01 12:10:00,52.18,52.25,52.17,52.25,102599.0,46.8283,46.8911,46.8193,46.8911,102599.0
2020-10-01 12:15:00,52.25,52.27,52.15,52.18,198363.0,46.8911,46.909,46.8013,46.8283,198363.0
2020-10-01 12:20:00,52.19,52.31,52.18,52.27,184564.0,46.8372,46.9449,46.8283,46.909,184564.0
2020-10-01 12:25:00,52.26,52.28,52.23,52.25,95010.0,46.9001,46.918,46.8731,46.8911,95010.0
2020-10-01 12:30:00,52.24,52.29,52.22,52.23,108186.0,46.8821,46.927,46.8642,46.8731,108186.0
2020-10-01 12:35:00,52.23,52.24,52.16,52.21,94346.0,46.8731,46.8821,46.8103,46.8552,94346.0
2020-10-01 12:40:00,52.21,52.25,52.18,52.2,118026.0,46.8552,46.8911,46.8283,46.8462,118026.0
2020-10-01 12:45:00,52.2,52.22,52.17,52.2,80566.0,46.8462,46.8642,46.8193,46.8462,80566.0
2020-10-01 12:50:00,52.2,52.22,52.17,52.22,102194.0,46.8462,46.8642,46.8193,46.8642,102194.0
2020-10-01 12:55:00,52.22,52.28,52.21,52.28,122475.0,46.8642,46.918,46.8552,46.918,122475.0
2020-10-01 13:00:00,52.28,52.31,52.26,52.27,112871.0,46.918,46.9449,46.9001,46.909,112871.0
2020-10-01 13:05:00,52.27,52.37,52.26,52.35,82603.0,46.909,46.9988,46.9001,46.9808,82603.0
2020-10-01 13:10:00,52.35,52.35,52.27,52.28,103861.0,46.9808,46.9808,46.909,46.918,103861.0
2020-10-01 13:15:00,52.28,52.33,52.21,52.24,141213.0,46.918,46.9629,46.8552,46.8821,141213.0
2020-10-01 13:20:00,52.23,52.26,52.22,52.24,109966.0,46.8731,46.9001,46.8642,46.8821,109966.0
2020-10-01 13:25:00,52.24,52.26,52.11,52.14,143230.0,46.8821,46.9001,46.7654,46.7924,143230.0
2020-10-01 13:30:00,52.15,52.19,52.13,52.17,116087.0,46.8013,46.8372,46.7834,46.8193,116087.0
2020-10-01 13:35:00,52.17,52.22,52.16,52.18,106505.0,46.8193,46.8642,46.8103,46.8283,106505.0
2020-10-01 13:40:00,52.18,52.21,52.16,52.16,121478.0,46.8283,46.8552,46.8103,46.8103,121478.0
2020-10-01 13:45:00,52.17,52.2,52.14,52.16,126624.0,46.8193,46.8462,46.7924,46.8103,126624.0
2020-10-01 13:50:00,52.17,52.31,52.15,52.31,106283.0,46.8193,46.9449,46.8013,46.9449,106283.0
2020-10-01 13:55:00,52.31,52.31,52.06,52.12,299357.0,46.9449,46.9449,46.7206,46.7744,299357.0
2020-10-01 14:00:00,52.13,52.25,51.99,52.05,323490.0,46.7834,46.8911,46.6577,46.7116,323490.0
2020-10-01 14:05:00,52.07,52.11,52.01,52.09,276714.0,46.7295,46.7654,46.6757,46.7475,276714.0
2020-10-01 14:10:00,52.08,52.2,52.08,52.15,142818.0,46.7385,46.8462,46.7385,46.8013,142818.0
2020-10-01 14:15:00,52.15,52.15,52.0,52.05,153102.0,46.8013,46.8013,46.6667,46.7116,153102.0
2020-10-01 14:20:00,52.06,52.13,52.03,52.13,143326.0,46.7206,46.7834,46.6936,46.7834,143326.0
2020-10-01 14:25:00,52.12,52.23,52.11,52.21,162301.0,46.7744,46.8731,46.7654,46.8552,162301.0
2020-10-01 14:30:00,52.21,52.33,52.21,52.32,153963.0,46.8552,46.9629,46.8552,46.9539,153963.0
2020-10-01 14:35:00,52.33,52.39,52.29,52.35,132516.0,46.9629,47.0167,46.927,46.9808,132516.0
2020-10-01 14:40:00,52.36,52.39,52.32,52.37,140648.0,46.9898,47.0167,46.9539,46.9988,140648.0
2020-10-01 14:45:00,52.37,52.38,52.33,52.34,143226.0,46.9988,47.0077,46.9629,46.9718,143226.0
2020-10-01 14:50:00,52.34,52.42,52.34,52.38,119604.0,46.9718,47.0436,46.9718,47.0077,119604.0
2020-10-01 14:55:00,52.38,52.4,52.33,52.34,138063.0,47.0077,47.0257,46.9629,46.9718,138063.0
2020-10-01 15:00:00,52.34,52.42,52.33,52.38,232577.0,46.9718,47.0436,46.9629,47.0077,232577.0
2020-10-01 15:05:00,52.37,52.39,52.33,52.35,101672.0,46.9988,47.0167,46.9629,46.9808,101672.0
2020-10-01 15:10:00,52.36,52.38,52.31,52.32,136091.0,46.9898,47.0077,46.9449,46.9539,136091.0
2020-10-01 15:15:00,52.33,52.34,52.27,52.27,165931.0,46.9629,46.9718,46.909,46.909,165931.0
2020-10-01 15:20:00,52.26,52.28,52.23,52.24,200554.0,46.9001,46.918,46.8731,46.8821,200554.0
2020-10-01 15:25:00,52.24,52.28,52.2,52.25,219915.0,46.8821,46.918,46.8462,46.8911,219915.0
2020-10-01 15:30:00,52.24,52.27,52.15,52.19,197483.0,46.8821,46.909,46.8013,46.8372,197483.0
2020-10-01 15:35:00,52.2,52.22,52.09,52.14,212511.0,46.8462,46.8642,46.7475,46.7924,212511.0
2020-10-01 15:40:00,52.15,52.17,52.1,52.13,166804.0,46.8013,46.8193,46.7565,46.7834,166804.0
2020-10-01 15:45:00,52.13,52.17,52.1,52.13,299753.0,46.7834,46.8193,46.7565,46.7834,299753.0
2020-10-01 15:50:00,52.13,52.28,52.12,52.26,439550.0,46.7834,46.918,46.7744,46.9001,439550.0
2020-10-01 15:55:00,52.26,52.27,52.18,52.26,884958.0,46.9001,46.909,46.8283,46.9001,884958.0
2020-10-02 09:30:00,51.48,51.83,51.4,51.81,1327012.0,46.2001,46.5142,46.1283,46.4962,1327012.0
2020-10-02 09:35:00,51.81,51.98,51.72,51.95,455940.0,46.4962,46.6488,46.4154,46.6218,455940.0
2020-10-02 09:40:00,51.94,51.95,51.84,51.87,397687.0,46.6129,46.6218,46.5231,46.5501,397687.0
2020-10-02 09:45:00,51.87,51.87,51.78,51.83,364301.0,46.5501,46.5501,46.4693,46.5142,364301.0
2020-10-02 09:50:00,51.84,51.85,51.67,51.76,299700.0,46.5231,46.5321,46.3706,46.4513,299700.0
2020-10-02 09:55:00,51.77,51.8,51.65,51.77,399868.0,46.4603,46.4872,46.3526,46.4603,399868.0
2020-10-02 10:00:00,51.77,51.94,51.75,51.9,211840.0,46.4603,46.6129,46.4424,46.577,211840.0
2020-10-02 10:05:00,51.9,51.96,51.88,51.94,177948.0,46.577,46.6308,46.559,46.6129,177948.0
2020-10-02 10:10:00,51.94,51.95,51.88,51.93,167528.0,46.6129,46.6218,46.559,46.6039,167528.0
2020-10-02 10:15:00,51.93,51.95,51.82,51.86,217697.0,46.6039,46.6218,46.5052,46.5411,217697.0
2020-10-02 10:20:00,51.85,51.87,51.74,51.75,186160.0,46.5321,46.5501,46.4334,46.4424,186160.0
2020-10-02 10:25:00,51.75,51.95,51.72,51.88,279973.0,46.4424,46.6218,46.4154,46.559,279973.0
2020-10-02 10:30:00,51.88,51.88,51.72,51.85,170556.0,46.559,46.559,46.4154,46.5321,170556.0
2020-10-02 10:35:00,51.84,51.84,51.59,51.61,338693.0,46.5231,46.5231,46.2988,46.3167,338693.0
2020-10-02 10:40:00,51.62,51.63,51.54,51.57,204012.0,46.3257,46.3347,46.2539,46.2808,204012.0
2020-10-02 10:45:00,51.57,51.65,51.54,51.64,182934.0,46.2808,46.3526,46.2539,46.3436,182934.0
2020-10-02 10:50:00,51.62,51.64,51.5,51.54,419824.0,46.3257,46.3436,46.218,46.2539,419824.0
2020-10-02 10:55:00,51.54,51.63,51.54,51.6,152192.0,46.2539,46.3347,46.2539,46.3077,152192.0
2020-10-02 11:00:00,51.59,51.65,51.51,51.51,214984.0,46.2988,46.3526,46.227,46.227,214984.0
2020-10-02 11:05:00,51.52,51.6,51.46,51.52,261943.0,46.2359,46.3077,46.1821,46.2359,261943.0
2020-10-02 11:10:00,51.52,51.58,51.51,51.55,101186.0,46.2359,46.2898,46.227,46.2629,101186.0
2020-10-02 11:15:00,51.55,51.62,51.5,51.58,197022.0,46.2629,46.3257,46.218,46.2898,197022.0
2020-10-02 11:20:00,51.58,51.62,51.56,51.57,196258.0,46.2898,46.3257,46.2718,46.2808,196258.0
2020-10-02 11:25:00,51.57,51.67,51.51,51.63,211825.0,46.2808,46.3706,46.227,46.3347,211825.0
2020-10-02 11:30:00,51.64,51.65,51.52,51.54,166088.0,46.3436,46.3526,46.2359,46.2539,166088.0
2020-10-02 11:35:00,51.54,51.56,51.48,51.51,168773.0,46.2539,46.2718,46.2001,46.227,168773.0
2020-10-02 11:40:00,51.5,51.52,51.45,51.46,153831.0,46.218,46.2359,46.1731,46.1821,153831.0
2020-10-02 11:45:00,51.45,51.51,51.44,51.48,132508.0,46.1731,46.227,46.1642,46.2001,132508.0
2020-10-02 11:50:00,51.48,51.52,51.34,51.35,232094.0,46.2001,46.2359,46.0744,46.0834,232094.0
2020-10-02 11:55:00,51.36,51.36,51.23,51.26,278069.0,46.0924,46.0924,45.9757,46.0026,278069.0
2020-10-02 12:00:00,51.26,51.27,51.12,51.14,376656.0,46.0026,46.0116,45.877,45.8949,376656.0
2020-10-02 12:05:00,51.15,51.36,51.08,51.35,367706.0,45.9039,46.0924,45.8411,46.0834,367706.0
2020-10-02 12:10:00,51.36,51.62,51.36,51.52,432882.0,46.0924,46.3257,46.0924,46.2359,432882.0
2020-10-02 12:15:00,51.52,51.66,51.48,51.61,225223.0,46.2359,46.3616,46.2001,46.3167,225223.0
2020-10-02 12:20:00,51.61,51.69,51.58,51.61,239370.0,46.3167,46.3885,46.2898,46.3167,239370.0
2020-10-02 12:25:00,51.61,51.66,51.57,51.61,162089.0,46.3167,46.3616,46.2808,46.3167,162089.0
2020-10-02 12:30:00,51.61,51.66,51.51,51.55,206394.0,46.3167,46.3616,46.227,46.2629,206394.0
2020-10-02 12:35:00,51.54,51.76,51.51,51.75,157493.0,46.2539,46.4513,46.227,46.4424,157493.0
2020-10-02 12:40:00,51.74,51.8,51.71,51.75,189690.0,46.4334,46.4872,46.4065,46.4424,189690.0
2020-10-02 12:45:00,51.76,51.77,51.61,51.63,164459.0,46.4513,46.4603,46.3167,46.3347,164459.0
2020-10-02 12:50:00,51.63,51.68,51.56,51.65,169700.0,46.3347,46.3795,46.2718,46.3526,169700.0
2020-10-02 12:55:00,51.64,51.7,51.61,51.63,71864.0,46.3436,46.3975,46.3167,46.3347,71864.0
2020-10-02 13:00:00,51.63,51.67,51.55,51.56,173437.0,46.3347,46.3706,46.2629,46.2718,173437.0
2020-10-02 13:05:00,51.55,51.55,51.39,51.46,244808.0,46.2629,46.2629,46.1193,46.1821,244808.0
2020-10-02 13:10:00,51.45,51.56,51.42,51.45,207768.0,46.1731,46.2718,46.1462,46.1731,207768.0
2020-10-02 13:15:00,51.46,51.49,51.4,51.46,268088.0,46.1821,46.209,46.1283,46.1821,268088.0
2020-10-02 13:20:00,51.46,51.57,51.42,51.55,129402.0,46.1821,46.2808,46.1462,46.2629,129402.0
2020-10-02 13:25:00,51.55,51.59,51.53,51.55,101577.0,46.2629,46.2988,46.2449,46.2629,101577.0
2020-10-02 13:30:00,51.56,51.58,51.37,51.38,129490.0,46.2718,46.2898,46.1013,46.1103,129490.0
2020-10-02 13:35:00,51.37,51.48,51.37,51.48,116225.0,46.1013,46.2001,46.1013,46.2001,116225.0
2020-10-02 13:40:00,51.48,51.49,51.25,51.28,258945.0,46.2001,46.209,45.9936,46.0206,258945.0
2020-10-02 13:45:00,51.27,51.33,51.24,51.28,138455.0,46.0116,46.0654,45.9847,46.0206,138455.0
2020-10-02 13:50:00,51.28,51.3,51.21,51.28,113864.0,46.0206,46.0385,45.9577,46.0206,113864.0
2020-10-02 13:55:00,51.28,51.33,51.24,51.32,89401.0,46.0206,46.0654,45.9847,46.0565,89401.0
2020-10-02 14:00:00,51.31,51.45,51.31,51.44,125441.0,46.0475,46.1731,46.0475,46.1642,125441.0
2020-10-02 14:05:00,51.45,51.5,51.41,51.47,127389.0,46.1731,46.218,46.1372,46.1911,127389.0
2020-10-02 14:10:00,51.48,51.53,51.46,51.5,94257.0,46.2001,46.2449,46.1821,46.218,94257.0
2020-10-02 14:15:00,51.5,51.52,51.46,51.49,132251.0,46.218,46.2359,46.1821,46.209,132251.0
2020-10-02 14:20:00,51.5,51.53,51.43,51.46,124584.0,46.218,46.2449,46.1552,46.1821,124584.0
2020-10-02 14:25:00,51.46,51.47,51.38,51.39,142364.0,46.1821,46.1911,46.1103,46.1193,142364.0
2020-10-02 14:30:00,51.4,51.44,51.22,51.26,278947.0,46.1283,46.1642,45.9667,46.0026,278947.0
2020-10-02 14:35:00,51.27,51.29,51.21,51.21,200819.0,46.0116,46.0295,45.9577,45.9577,200819.0
2020-10-02 14:40:00,51.21,51.34,51.21,51.27,182458.0,45.9577,46.0744,45.9577,46.0116,182458.0
2020-10-02 14:45:00,51.27,51.38,51.24,51.28,224533.0,46.0116,46.1103,45.9847,46.0206,224533.0
2020-10-02 14:50:00,51.27,51.3,51.22,51.29,148760.0,46.0116,46.0385,45.9667,46.0295,148760.0
2020-10-02 14:55:00,51.28,51.46,51.28,51.39,257239.0,46.0206,46.1821,46.0206,46.1193,257239.0
2020-10-02 15:00:00,51.39,51.42,51.26,51.35,207040.0,46.1193,46.1462,46.0026,46.0834,207040.0
2020-10-02 15:05:00,51.34,51.35,51.28,51.3,166730.0,46.0744,46.0834,46.0206,46.0385,166730.0
2020-10-02 15:10:00,51.3,51.42,51.14,51.2,407071.0,46.0385,46.1462,45.8949,45.9488,407071.0
2020-10-02 15:15:00,51.21,51.32,51.16,51.3,174588.0,45.9577,46.0565,45.9129,46.0385,174588.0
2020-10-02 15:20:00,51.3,51.39,51.27,51.31,234475.0,46.0385,46.1193,46.0116,46.0475,234475.0
2020-10-02 15:25:00,51.32,51.37,51.3,51.33,267611.0,46.0565,46.1013,46.0385,46.0654,267611.0
2020-10-02 15:30:00,51.34,51.38,51.29,51.33,230249.0,46.0744,46.1103,46.0295,46.0654,230249.0
2020-10-02 15:35:00,51.32,51.37,51.29,51.33,244311.0,46.0565,46.1013,46.0295,46.0654,244311.0
2020-10-02 15:40:00,51.33,51.34,51.23,51.25,242266.0,46.0654,46.0744,45.9757,45.9936,242266.0
2020-10-02 15:45:00,51.25,51.26,51.16,51.19,274079.0,45.9936,46.0026,45.9129,45.9398,274079.0
2020-10-02 15:50:00,51.2,51.21,51.02,51.03,681751.0,45.9488,45.9577,45.7872,45.7962,681751.0
2020-10-02 15:55:00,51.03,51.06,50.99,51.01,1380826.0,45.7962,45.8231,45.7603,45.7783,1380826.0
2020-10-05 09:30:00,51.38,51.62,51.27,51.5,921270.0,46.1103,46.3257,46.0116,46.218,921270.0
2020-10-05 09:35:00,51.5,51.58,51.44,51.48,519461.0,46.218,46.2898,46.1642,46.2001,519461.0
2020-10-05 09:40:00,51.49,51.57,51.35,51.38,279110.0,46.209,46.2808,46.0834,46.1103,279110.0
2020-10-05 09:45:00,51.38,51.44,51.28,51.41,336936.0,46.1103,46.1642,46.0206,46.1372,336936.0
2020-10-05 09:50:00,51.4,51.53,51.39,51.46,246409.0,46.1283,46.2449,46.1193,46.1821,246409.0
2020-10-05 09:55:00,51.47,51.55,51.38,51.4,234748.0,46.1911,46.2629,46.1103,46.1283,234748.0
2020-10-05 10:00:00,51.42,51.48,51.41,51.42,179591.0,46.1462,46.2001,46.1372,46.1462,179591.0
2020-10-05 10:05:00,51.42,51.48,51.41,51.46,198811.0,46.1462,46.2001,46.1372,46.1821,198811.0
2020-10-05 10:10:00,51.47,51.47,51.36,51.43,271339.0,46.1911,46.1911,46.0924,46.1552,271339.0
2020-10-05 10:15:00,51.43,51.53,51.42,51.49,200328.0,46.1552,46.2449,46.1462,46.209,200328.0
2020-10-05 10:20:00,51.5,51.6,51.5,51.55,173822.0,46.218,46.3077,46.218,46.2629,173822.0
2020-10-05 10:25:00,51.55,51.57,51.51,51.51,164844.0,46.2629,46.2808,46.227,46.227,164844.0
2020-10-05 10:30:00,51.51,51.67,51.51,51.65,302894.0,46.227,46.3706,46.227,46.3526,302894.0
2020-10-05 10:35:00,51.65,51.66,51.56,51.57,138672.0,46.3526,46.3616,46.2718,46.2808,138672.0
2020-10-05 10:40:00,51.57,51.61,51.54,51.55,117200.0,46.2808,46.3167,46.2539,46.2629,117200.0
2020-10-05 10:45:00,51.54,51.58,51.54,51.54,125194.0,46.2539,46.2898,46.2539,46.2539,125194.0
2020-10-05 10:50:00,51.54,51.55,51.47,51.47,114851.0,46.2539,46.2629,46.1911,46.1911,114851.0
2020-10-05 10:55:00,51.48,51.5,51.46,51.48,117257.0,46.2001,46.218,46.1821,46.2001,117257.0
2020-10-05 11:00:00,51.48,51.56,51.47,51.54,126164.0,46.2001,46.2718,46.1911,46.2539,126164.0
2020-10-05 11:05:00,51.55,51.59,51.54,51.56,143483.0,46.2629,46.2988,46.2539,46.2718,143483.0
2020-10-05 11:10:00,51.56,51.63,51.54,51.61,132810.0,46.2718,46.3347,46.2539,46.3167,132810.0
2020-10-05 11:15:00,51.61,51.73,51.6,51.72,208793.0,46.3167,46.4244,46.3077,46.4154,208793.0
2020-10-05 11:20:00,51.72,51.72,51.67,51.7,160107.0,46.4154,46.4154,46.3706,46.3975,160107.0
2020-10-05 11:25:00,51.7,51.72,51.65,51.65,178988.0,46.3975,46.4154,46.3526,46.3526,178988.0
2020-10-05 11:30:00,51.65,51.66,51.58,51.61,149993.0,46.3526,46.3616,46.2898,46.3167,149993.0
2020-10-05 11:35:00,51.6,51.7,51.6,51.66,138487.0,46.3077,46.3975,46.3077,46.3616,138487.0
2020-10-05 11:40:00,51.65,51.66,51.61,51.63,159835.0,46.3526,46.3616,46.3167,46.3347,159835.0
2020-10-05 11:45:00,51.63,51.66,51.6,51.63,107305.0,46.3347,46.3616,46.3077,46.3347,107305.0
2020-10-05 11:50:00,51.63,51.66,51.62,51.64,125431.0,46.3347,46.3616,46.3257,46.3436,125431.0
2020-10-05 11:55:00,51.65,51.72,51.63,51.7,175141.0,46.3526,46.4154,46.3347,46.3975,175141.0
2020-10-05 12:00:00,51.7,51.75,51.68,51.74,127491.0,46.3975,46.4424,46.3795,46.4334,127491.0
2020-10-05 12:05:00,51.74,51.79,51.74,51.79,156163.0,46.4334,46.4783,46.4334,46.4783,156163.0
2020-10-05 12:10:00,51.79,51.81,51.77,51.81,117175.0,46.4783,46.4962,46.4603,46.4962,117175.0
2020-10-05 12:15:00,51.81,51.81,51.72,51.74,117539.0,46.4962,46.4962,46.4154,46.4334,117539.0
2020-10-05 12:20:00,51.74,51.8,51.72,51.8,127587.0,46.4334,46.4872,46.4154,46.4872,127587.0
2020-10-05 12:25:00,51.8,51.81,51.77,51.8,90999.0,46.4872,46.4962,46.4603,46.4872,90999.0
2020-10-05 12:30:00,51.8,51.81,51.75,51.75,90109.0,46.4872,46.4962,46.4424,46.4424,90109.0
2020-10-05 12:35:00,51.75,51.76,51.68,51.71,120574.0,46.4424,46.4513,46.3795,46.4065,120574.0
2020-10-05 12:40:00,51.71,51.71,51.61,51.61,107818.0,46.4065,46.4065,46.3167,46.3167,107818.0
2020-10-05 12:45:00,51.62,51.64,51.58,51.59,133887.0,46.3257,46.3436,46.2898,46.2988,133887.0
2020-10-05 12:50:00,51.59,51.6,51.52,51.54,160344.0,46.2988,46.3077,46.2359,46.2539,160344.0
2020-10-05 12:55:00,51.54,51.57,51.52,51.54,132849.0,46.2539,46.2808,46.2359,46.2539,132849.0
2020-10-05 13:00:00,51.54,51.54,51.46,51.5,184285.0,46.2539,46.2539,46.1821,46.218,184285.0
2020-10-05 13:05:00,51.49,51.5,51.42,51.45,201071.0,46.209,46.218,46.1462,46.1731,201071.0
2020-10-05 13:10:00,51.45,51.47,51.44,51.47,211243.0,46.1731,46.1911,46.1642,46.1911,211243.0
2020-10-05 13:15:00,51.47,51.47,51.4,51.41,138092.0,46.1911,46.1911,46.1283,46.1372,138092.0
2020-10-05 13:20:00,51.41,51.45,51.4,51.42,168835.0,46.1372,46.1731,46.1283,46.1462,168835.0
2020-10-05 13:25:00,51.43,51.45,51.41,51.41,112757.0,46.1552,46.1731,46.1372,46.1372,112757.0
2020-10-05 13:30:00,51.41,51.42,51.35,51.39,208557.0,46.1372,46.1462,46.0834,46.1193,208557.0
2020-10-05 13:35:00,51.39,51.42,51.36,51.41,133420.0,46.1193,46.1462,46.0924,46.1372,133420.0
2020-10-05 13:40:00,51.41,51.44,51.38,51.41,148094.0,46.1372,46.1642,46.1103,46.1372,148094.0
2020-10-05 13:45:00,51.41,51.43,51.37,51.38,133491.0,46.1372,46.1552,46.1013,46.1103,133491.0
2020-10-05 13:50:00,51.38,51.4,51.36,51.38,150528.0,46.1103,46.1283,46.0924,46.1103,150528.0
2020-10-05 13:55:00,51.39,51.39,51.33,51.34,190061.0,46.1193,46.1193,46.0654,46.0744,190061.0
2020-10-05 14:00:00,51.34,51.36,51.3,51.3,210198.0,46.0744,46.0924,46.0385,46.0385,210198.0
2020-10-05 14:05:00,51.3,51.37,51.29,51.34,166869.0,46.0385,46.1013,46.0295,46.0744,166869.0
2020-10-05 14:10:00,51.33,51.37,51.33,51.37,101239.0,46.0654,46.1013,46.0654,46.1013,101239.0
2020-10-05 14:15:00,51.36,51.38,51.34,51.36,100731.0,46.0924,46.1103,46.0744,46.0924,100731.0
2020-10-05 14:20:00,51.36,51.38,51.33,51.36,106239.0,46.0924,46.1103,46.0654,46.0924,106239.0
2020-10-05 14:25:00,51.37,51.37,51.29,51.34,193517.0,46.1013,46.1013,46.0295,46.0744,193517.0
2020-10-05 14:30:00,51.33,51.42,51.32,51.41,126630.0,46.0654,46.1462,46.0565,46.1372,126630.0
2020-10-05 14:35:00,51.42,51.45,51.4,51.43,125531.0,46.1462,46.1731,46.1283,46.1552,125531.0
2020-10-05 14:40:00,51.42,51.46,51.42,51.46,111385.0,46.1462,46.1821,46.1462,46.1821,111385.0
2020-10-05 14:45:00,51.45,51.47,51.42,51.44,156843.0,46.1731,46.1911,46.1462,46.1642,156843.0
2020-10-05 14:50:00,51.44,51.47,51.43,51.46,76558.0,46.1642,46.1911,46.1552,46.1821,76558.0
2020-10-05 14:55:00,51.46,51.57,51.44,51.57,257124.0,46.1821,46.2808,46.1642,46.2808,257124.0
2020-10-05 15:00:00,51.57,51.59,51.52,51.54,225027.0,46.2808,46.2988,46.2359,46.2539,225027.0
2020-10-05 15:05:00,51.54,51.61,51.52,51.59,143342.0,46.2539,46.3167,46.2359,46.2988,143342.0
2020-10-05 15:10:00,51.59,51.63,51.57,51.62,258416.0,46.2988,46.3347,46.2808,46.3257,258416.0
2020-10-05 15:15:00,51.62,51.65,51.6,51.62,184860.0,46.3257,46.3526,46.3077,46.3257,184860.0
2020-10-05 15:20:00,51.62,51.65,51.61,51.63,266100.0,46.3257,46.3526,46.3167,46.3347,266100.0
2020-10-05 15:25:00,51.63,51.74,51.63,51.73,206999.0,46.3347,46.4334,46.3347,46.4244,206999.0
2020-10-05 15:30:00,51.74,51.74,51.67,51.7,215150.0,46.4334,46.4334,46.3706,46.3975,215150.0
2020-10-05 15:35:00,51.7,51.74,51.66,51.68,263464.0,46.3975,46.4334,46.3616,46.3795,263464.0
2020-10-05 15:40:00,51.68,51.72,51.64,51.64,199548.0,46.3795,46.4154,46.3436,46.3436,199548.0
2020-10-05 15:45:00,51.65,51.65,51.57,51.62,246669.0,46.3526,46.3526,46.2808,46.3257,246669.0
2020-10-05 15:50:00,51.62,51.7,51.6,51.69,469441.0,46.3257,46.3975,46.3077,46.3885,469441.0
2020-10-05 15:55:00,51.69,51.75,51.61,51.7,1161435.0,46.3885,46.4424,46.3167,46.3975,1161435.0
2020-10-06 09:30:00,51.69,52.0,51.61,52.0,1073233.0,46.3885,46.6667,46.3167,46.6667,1073233.0
2020-10-06 09:35:00,52.0,52.18,51.96,52.11,582173.0,46.6667,46.8283,46.6308,46.7654,582173.0
2020-10-06 09:40:00,52.1,52.24,51.98,52.24,377958.0,46.7565,46.8821,46.6488,46.8821,377958.0
2020-10-06 09:45:00,52.24,52.29,52.17,52.25,353505.0,46.8821,46.927,46.8193,46.8911,353505.0
2020-10-06 09:50:00,52.25,52.26,52.08,52.1,275518.0,46.8911,46.9001,46.7385,46.7565,275518.0
2020-10-06 09:55:00,52.09,52.16,52.08,52.1,255171.0,46.7475,46.8103,46.7385,46.7565,255171.0
2020-10-06 10:00:00,52.11,52.26,52.09,52.25,295226.0,46.7654,46.9001,46.7475,46.8911,295226.0
2020-10-06 10:05:00,52.24,52.29,52.23,52.28,221214.0,46.8821,46.927,46.8731,46.918,221214.0
2020-10-06 10:10:00,52.28,52.38,52.27,52.36,245301.0,46.918,47.0077,46.909,46.9898,245301.0
2020-10-06 10:15:00,52.36,52.4,52.33,52.38,212930.0,46.9898,47.0257,46.9629,47.0077,212930.0
2020-10-06 10:20:00,52.38,52.42,52.36,52.37,191187.0,47.0077,47.0436,46.9898,46.9988,191187.0
2020-10-06 10:25:00,52.37,52.46,52.34,52.44,240817.0,46.9988,47.0795,46.9718,47.0616,240817.0
2020-10-06 10:30:00,52.45,52.45,52.37,52.39,176263.0,47.0706,47.0706,46.9988,47.0167,176263.0
2020-10-06 10:35:00,52.39,52.45,52.36,52.45,174926.0,47.0167,47.0706,46.9898,47.0706,174926.0
2020-10-06 10:40:00,52.45,52.49,52.14,52.19,334260.0,47.0706,47.1065,46.7924,46.8372,334260.0
2020-10-06 10:45:00,52.19,52.26,52.17,52.18,214880.0,46.8372,46.9001,46.8193,46.8283,214880.0
2020-10-06 10:50:00,52.19,52.35,52.19,52.32,235346.0,46.8372,46.9808,46.8372,46.9539,235346.0
2020-10-06 10:55:00,52.31,52.33,52.26,52.31,140334.0,46.9449,46.9629,46.9001,46.9449,140334.0
2020-10-06 11:00:00,52.31,52.39,52.3,52.37,116495.0,46.9449,47.0167,46.9359,46.9988,116495.0
2020-10-06 11:05:00,52.37,52.38,52.29,52.33,129822.0,46.9988,47.0077,46.927,46.9629,129822.0
2020-10-06 11:10:00,52.33,52.33,52.27,52.3,116010.0,46.9629,46.9629,46.909,46.9359,116010.0
2020-10-06 11:15:00,52.3,52.32,52.23,52.23,161796.0,46.9359,46.9539,46.8731,46.8731,161796.0
2020-10-06 11:20:00,52.22,52.26,52.11,52.14,195625.0,46.8642,46.9001,46.7654,46.7924,195625.0
2020-10-06 11:25:00,52.15,52.29,52.11,52.26,173754.0,46.8013,46.927,46.7654,46.9001,173754.0
2020-10-06 11:30:00,52.26,52.27,52.19,52.25,129550.0,46.9001,46.909,46.8372,46.8911,129550.0
2020-10-06 11:35:00,52.25,52.34,52.23,52.32,109844.0,46.8911,46.9718,46.8731,46.9539,109844.0
2020-10-06 11:40:00,52.32,52.34,52.29,52.3,121672.0,46.9539,46.9718,46.927,46.9359,121672.0
2020-10-06 11:45:00,52.3,52.32,52.13,52.14,198538.0,46.9359,46.9539,46.7834,46.7924,198538.0
2020-10-06 11:50:00,52.14,52.14,52.04,52.11,216905.0,46.7924,46.7924,46.7026,46.7654,216905.0
2020-10-06 11:55:00,52.1,52.15,52.06,52.12,98903.0,46.7565,46.8013,46.7206,46.7744,98903.0
2020-10-06 12:00:00,52.13,52.24,52.13,52.17,139916.0,46.7834,46.8821,46.7834,46.8193,139916.0
2020-10-06 12:05:00,52.16,52.25,52.13,52.25,98949.0,46.8103,46.8911,46.7834,46.8911,98949.0
2020-10-06 12:10:00,52.25,52.28,52.21,52.27,122146.0,46.8911,46.918,46.8552,46.909,122146.0
2020-10-06 12:15:00,52.28,52.29,52.24,52.25,96446.0,46.918,46.927,46.8821,46.8911,96446.0
2020-10-06 12:20:00,52.25,52.31,52.22,52.29,119269.0,46.8911,46.9449,46.8642,46.927,119269.0
2020-10-06 12:25:00,52.29,52.32,52.26,52.32,103428.0,46.927,46.9539,46.9001,46.9539,103428.0
2020-10-06 12:30:00,52.31,52.33,52.26,52.27,98711.0,46.9449,46.9629,46.9001,46.909,98711.0
2020-10-06 12:35:00,52.27,52.32,52.24,52.3,115074.0,46.909,46.9539,46.8821,46.9359,115074.0
2020-10-06 12:40:00,52.31,52.32,52.26,52.31,70820.0,46.9449,46.9539,46.9001,46.9449,70820.0
2020-10-06 12:45:00,52.31,52.33,52.29,52.32,122695.0,46.9449,46.9629,46.927,46.9539,122695.0
2020-10-06 12:50:00,52.32,52.35,52.31,52.34,100494.0,46.9539,46.9808,46.9449,46.9718,100494.0
2020-10-06 12:55:00,52.34,52.37,52.33,52.36,133665.0,46.9718,46.9988,46.9629,46.9898,133665.0
2020-10-06 13:00:00,52.35,52.36,52.24,52.24,120766.0,46.9808,46.9898,46.8821,46.8821,120766.0
2020-10-06 13:05:00,52.24,52.35,52.23,52.35,119082.0,46.8821,46.9808,46.8731,46.9808,119082.0
2020-10-06 13:10:00,52.35,52.35,52.3,52.31,74094.0,46.9808,46.9808,46.9359,46.9449,74094.0
2020-10-06 13:15:00,52.3,52.33,52.29,52.33,106293.0,46.9359,46.9629,46.927,46.9629,106293.0
2020-10-06 13:20:00,52.32,52.34,52.28,52.32,139618.0,46.9539,46.9718,46.918,46.9539,139618.0
2020-10-06 13:25:00,52.31,52.34,52.31,52.32,57755.0,46.9449,46.9718,46.9449,46.9539,57755.0
2020-10-06 13:30:00,52.32,52.36,52.31,52.36,157723.0,46.9539,46.9898,46.9449,46.9898,157723.0
2020-10-06 13:35:00,52.36,52.39,52.33,52.39,132099.0,46.9898,47.0167,46.9629,47.0167,132099.0
2020-10-06 13:40:00,52.39,52.46,52.37,52.45,247460.0,47.0167,47.0795,46.9988,47.0706,247460.0
2020-10-06 13:45:00,52.45,52.47,52.4,52.41,166657.0,47.0706,47.0885,47.0257,47.0347,166657.0
2020-10-06 13:50:00,52.41,52.46,52.39,52.44,116603.0,47.0347,47.0795,47.0167,47.0616,116603.0
2020-10-06 13:55:00,52.45,52.45,52.4,52.45,98578.0,47.0706,47.0706,47.0257,47.0706,98578.0
2020-10-06 14:00:00,52.45,52.46,52.41,52.45,101878.0,47.0706,47.0795,47.0347,47.0706,101878.0
2020-10-06 14:05:00,52.44,52.49,52.44,52.46,134567.0,47.0616,47.1065,47.0616,47.0795,134567.0
2020-10-06 14:10:00,52.46,52.5,52.44,52.49,145318.0,47.0795,47.1154,47.0616,47.1065,145318.0
2020-10-06 14:15:00,52.5,52.5,52.46,52.48,387612.0,47.1154,47.1154,47.0795,47.0975,387612.0
2020-10-06 14:20:00,52.48,52.5,52.47,52.5,208086.0,47.0975,47.1154,47.0885,47.1154,208086.0
2020-10-06 14:25:00,52.5,52.5,52.44,52.45,216039.0,47.1154,47.1154,47.0616,47.0706,216039.0
2020-10-06 14:30:00,52.45,52.5,52.44,52.48,201189.0,47.0706,47.1154,47.0616,47.0975,201189.0
2020-10-06 14:35:00,52.48,52.54,52.47,52.51,393358.0,47.0975,47.1513,47.0885,47.1244,393358.0
2020-10-06 14:40:00,52.5,52.62,52.5,52.6,198651.0,47.1154,47.2231,47.1154,47.2052,198651.0
2020-10-06 14:45:00,52.6,52.7,52.39,52.42,749166.0,47.2052,47.2949,47.0167,47.0436,749166.0
2020-10-06 14:50:00,52.42,52.43,51.81,51.83,847067.0,47.0436,47.0526,46.4962,46.5142,847067.0
2020-10-06 14:55:00,51.83,52.02,51.62,51.84,770878.0,46.5142,46.6847,46.3257,46.5231,770878.0
2020-10-06 15:00:00,51.82,51.82,51.6,51.65,596688.0,46.5052,46.5052,46.3077,46.3526,596688.0
2020-10-06 15:05:00,51.65,51.71,51.43,51.6,389143.0,46.3526,46.4065,46.1552,46.3077,389143.0
2020-10-06 15:10:00,51.61,51.72,51.51,51.68,261293.0,46.3167,46.4154,46.227,46.3795,261293.0
2020-10-06 15:15:00,51.67,51.76,51.5,51.54,339049.0,46.3706,46.4513,46.218,46.2539,339049.0
2020-10-06 15:20:00,51.54,51.57,51.37,51.39,491308.0,46.2539,46.2808,46.1013,46.1193,491308.0
2020-10-06 15:25:00,51.4,51.68,51.37,51.65,327862.0,46.1283,46.3795,46.1013,46.3526,327862.0
2020-10-06 15:30:00,51.64,51.78,51.6,51.76,212686.0,46.3436,46.4693,46.3077,46.4513,212686.0
2020-10-06 15:35:00,51.75,51.79,51.63,51.64,209468.0,46.4424,46.4783,46.3347,46.3436,209468.0
2020-10-06 15:40:00,51.64,51.67,51.52,51.57,259722.0,46.3436,46.3706,46.2359,46.2808,259722.0
2020-10-06 15:45:00,51.57,51.6,51.37,51.38,412974.0,46.2808,46.3077,46.1013,46.1103,412974.0
2020-10-06 15:50:00,51.39,51.4,51.23,51.33,580491.0,46.1193,46.1283,45.9757,46.0654,580491.0
2020-10-06 15:55:00,51.34,51.44,51.28,51.37,1379846.0,46.0744,46.1642,46.0206,46.1013,1379846.0
2020-10-07 09:30:00,51.85,52.37,51.79,52.34,1139720.0,46.5321,46.9988,46.4783,46.9718,1139720.0
2020-10-07 09:35:00,52.34,52.45,52.16,52.21,386014.0,46.9718,47.0706,46.8103,46.8552,386014.0
2020-10-07 09:40:00,52.21,52.34,52.21,52.29,224150.0,46.8552,46.9718,46.8552,46.927,224150.0
2020-10-07 09:45:00,52.3,52.33,52.2,52.27,346133.0,46.9359,46.9629,46.8462,46.909,346133.0
2020-10-07 09:50:00,52.27,52.33,52.21,52.32,146031.0,46.909,46.9629,46.8552,46.9539,146031.0
2020-10-07 09:55:00,52.32,52.43,52.32,52.43,373099.0,46.9539,47.0526,46.9539,47.0526,373099.0
2020-10-07 10:00:00,52.43,52.52,52.4,52.52,371456.0,47.0526,47.1334,47.0257,47.1334,371456.0
2020-10-07 10:05:00,52.51,52.55,52.47,52.51,225838.0,47.1244,47.1603,47.0885,47.1244,225838.0
2020-10-07 10:10:00,52.5,52.52,52.38,52.39,208725.0,47.1154,47.1334,47.0077,47.0167,208725.0
2020-10-07 10:15:00,52.4,52.47,52.37,52.47,226534.0,47.0257,47.0885,46.9988,47.0885,226534.0
2020-10-07 10:20:00,52.46,52.58,52.43,52.56,255342.0,47.0795,47.1872,47.0526,47.1693,255342.0
2020-10-07 10:25:00,52.56,52.61,52.51,52.58,222389.0,47.1693,47.2142,47.1244,47.1872,222389.0
2020-10-07 10:30:00,52.59,52.66,52.53,52.59,224734.0,47.1962,47.259,47.1424,47.1962,224734.0
2020-10-07 10:35:00,52.58,52.59,52.41,52.43,173409.0,47.1872,47.1962,47.0347,47.0526,173409.0
2020-10-07 10:40:00,52.43,52.52,52.4,52.52,158794.0,47.0526,47.1334,47.0257,47.1334,158794.0
2020-10-07 10:45:00,52.53,52.57,52.47,52.53,174344.0,47.1424,47.1783,47.0885,47.1424,174344.0
2020-10-07 10:50:00,52.53,52.63,52.52,52.61,154153.0,47.1424,47.2321,47.1334,47.2142,154153.0
2020-10-07 10:55:00,52.62,52.66,52.59,52.64,187522.0,47.2231,47.259,47.1962,47.2411,187522.0
2020-10-07 11:00:00,52.64,52.71,52.62,52.71,261832.0,47.2411,47.3039,47.2231,47.3039,261832.0
2020-10-07 11:05:00,52.71,52.82,52.71,52.81,287698.0,47.3039,47.4026,47.3039,47.3936,287698.0
2020-10-07 11:10:00,52.81,52.83,52.73,52.74,218343.0,47.3936,47.4116,47.3218,47.3308,218343.0
2020-10-07 11:15:00,52.75,52.78,52.71,52.77,191510.0,47.3398,47.3667,47.3039,47.3577,191510.0
2020-10-07 11:20:00,52.77,52.77,52.71,52.77,169034.0,47.3577,47.3577,47.3039,47.3577,169034.0
2020-10-07 11:25:00,52.77,52.78,52.68,52.75,199240.0,47.3577,47.3667,47.277,47.3398,199240.0
2020-10-07 11:30:00,52.76,52.8,52.74,52.79,147565.0,47.3488,47.3847,47.3308,47.3757,147565.0
2020-10-07 11:35:00,52.8,52.8,52.71,52.75,143914.0,47.3847,47.3847,47.3039,47.3398,143914.0
2020-10-07 11:40:00,52.75,52.78,52.69,52.72,213865.0,47.3398,47.3667,47.2859,47.3129,213865.0
2020-10-07 11:45:00,52.71,52.74,52.69,52.7,80634.0,47.3039,47.3308,47.2859,47.2949,80634.0
2020-10-07 11:50:00,52.7,52.72,52.65,52.66,147907.0,47.2949,47.3129,47.2501,47.259,147907.0
2020-10-07 11:55:00,52.66,52.7,52.66,52.69,80085.0,47.259,47.2949,47.259,47.2859,80085.0
2020-10-07 12:00:00,52.7,52.79,52.69,52.79,183142.0,47.2949,47.3757,47.2859,47.3757,183142.0
2020-10-07 12:05:00,52.79,52.79,52.72,52.78,129902.0,47.3757,47.3757,47.3129,47.3667,129902.0
2020-10-07 12:10:00,52.77,52.81,52.76,52.79,179740.0,47.3577,47.3936,47.3488,47.3757,179740.0
2020-10-07 12:15:00,52.8,52.85,52.79,52.82,200813.0,47.3847,47.4295,47.3757,47.4026,200813.0
2020-10-07 12:20:00,52.83,52.85,52.79,52.84,207787.0,47.4116,47.4295,47.3757,47.4206,207787.0
2020-10-07 12:25:00,52.84,52.87,52.61,52.67,361014.0,47.4206,47.4475,47.2142,47.268,361014.0
2020-10-07 12:30:00,52.67,52.83,52.67,52.8,160885.0,47.268,47.4116,47.268,47.3847,160885.0
2020-10-07 12:35:00,52.8,52.82,52.75,52.79,171297.0,47.3847,47.4026,47.3398,47.3757,171297.0
2020-10-07 12:40:00,52.79,52.81,52.76,52.78,179913.0,47.3757,47.3936,47.3488,47.3667,179913.0
2020-10-07 12:45:00,52.78,52.8,52.74,52.79,151569.0,47.3667,47.3847,47.3308,47.3757,151569.0
2020-10-07 12:50:00,52.79,52.79,52.74,52.77,110872.0,47.3757,47.3757,47.3308,47.3577,110872.0
2020-10-07 12:55:00,52.77,52.82,52.76,52.82,103808.0,47.3577,47.4026,47.3488,47.4026,103808.0
2020-10-07 13:00:00,52.82,52.86,52.8,52.85,149962.0,47.4026,47.4385,47.3847,47.4295,149962.0
2020-10-07 13:05:00,52.85,52.85,52.8,52.83,98566.0,47.4295,47.4295,47.3847,47.4116,98566.0
2020-10-07 13:10:00,52.83,52.84,52.78,52.8,144663.0,47.4116,47.4206,47.3667,47.3847,144663.0
2020-10-07 13:15:00,52.8,52.83,52.79,52.82,94186.0,47.3847,47.4116,47.3757,47.4026,94186.0
2020-10-07 13:20:00,52.81,52.84,52.78,52.8,128730.0,47.3936,47.4206,47.3667,47.3847,128730.0
2020-10-07 13:25:00,52.8,52.82,52.79,52.81,57095.0,47.3847,47.4026,47.3757,47.3936,57095.0
2020-10-07 13:30:00,52.82,52.85,52.79,52.79,199367.0,47.4026,47.4295,47.3757,47.3757,199367.0
2020-10-07 13:35:00,52.8,52.81,52.77,52.78,106463.0,47.3847,47.3936,47.3577,47.3667,106463.0
2020-10-07 13:40:00,52.77,52.85,52.76,52.82,241065.0,47.3577,47.4295,47.3488,47.4026,241065.0
2020-10-07 13:45:00,52.82,52.85,52.78,52.85,136905.0,47.4026,47.4295,47.3667,47.4295,136905.0
2020-10-07 13:50:00,52.85,52.88,52.83,52.87,136771.0,47.4295,47.4565,47.4116,47.4475,136771.0
2020-10-07 13:55:00,52.88,52.88,52.79,52.81,148512.0,47.4565,47.4565,47.3757,47.3936,148512.0
2020-10-07 14:00:00,52.8,52.87,52.77,52.78,129078.0,47.3847,47.4475,47.3577,47.3667,129078.0
2020-10-07 14:05:00,52.78,52.78,52.7,52.76,122588.0,47.3667,47.3667,47.2949,47.3488,122588.0
2020-10-07 14:10:00,52.74,52.76,52.68,52.69,176913.0,47.3308,47.3488,47.277,47.2859,176913.0
2020-10-07 14:15:00,52.7,52.75,52.67,52.73,139583.0,47.2949,47.3398,47.268,47.3218,139583.0
2020-10-07 14:20:00,52.73,52.79,52.7,52.76,148156.0,47.3218,47.3757,47.2949,47.3488,148156.0
2020-10-07 14:25:00,52.75,52.82,52.75,52.81,122546.0,47.3398,47.4026,47.3398,47.3936,122546.0
2020-10-07 14:30:00,52.8,52.84,52.79,52.83,79955.0,47.3847,47.4206,47.3757,47.4116,79955.0
2020-10-07 14:35:00,52.83,52.84,52.79,52.82,90530.0,47.4116,47.4206,47.3757,47.4026,90530.0
2020-10-07 14:40:00,52.83,52.84,52.73,52.81,125387.0,47.4116,47.4206,47.3218,47.3936,125387.0
2020-10-07 14:45:00,52.8,52.84,52.8,52.83,98142.0,47.3847,47.4206,47.3847,47.4116,98142.0
2020-10-07 14:50:00,52.82,52.85,52.82,52.84,108797.0,47.4026,47.4295,47.4026,47.4206,108797.0
2020-10-07 14:55:00,52.83,52.87,52.82,52.84,133544.0,47.4116,47.4475,47.4026,47.4206,133544.0
2020-10-07 15:00:00,52.84,52.88,52.82,52.88,144908.0,47.4206,47.4565,47.4026,47.4565,144908.0
2020-10-07 15:05:00,52.88,52.9,52.85,52.88,188763.0,47.4565,47.4744,47.4295,47.4565,188763.0
2020-10-07 15:10:00,52.89,52.9,52.85,52.87,157631.0,47.4654,47.4744,47.4295,47.4475,157631.0
2020-10-07 15:15:00,52.87,52.88,52.83,52.84,221206.0,47.4475,47.4565,47.4116,47.4206,221206.0
2020-10-07 15:20:00,52.84,52.86,52.8,52.8,166300.0,47.4206,47.4385,47.3847,47.3847,166300.0
2020-10-07 15:25:00,52.81,52.82,52.73,52.74,244309.0,47.3936,47.4026,47.3218,47.3308,244309.0
2020-10-07 15:30:00,52.73,52.77,52.65,52.66,243964.0,47.3218,47.3577,47.2501,47.259,243964.0
2020-10-07 15:35:00,52.66,52.72,52.65,52.71,276806.0,47.259,47.3129,47.2501,47.3039,276806.0
2020-10-07 15:40:00,52.71,52.76,52.7,52.73,214392.0,47.3039,47.3488,47.2949,47.3218,214392.0
2020-10-07 15:45:00,52.73,52.76,52.7,52.76,287624.0,47.3218,47.3488,47.2949,47.3488,287624.0
2020-10-07 15:50:00,52.76,52.82,52.69,52.8,577955.0,47.3488,47.4026,47.2859,47.3847,577955.0
2020-10-07 15:55:00,52.8,52.81,52.64,52.65,1105381.0,47.3847,47.3936,47.2411,47.2501,1105381.0
2020-10-08 09:30:00,52.88,53.15,52.67,53.12,1417794.0,47.4565,47.6988,47.268,47.6718,1417794.0
2020-10-08 09:35:00,53.12,53.32,53.11,53.21,515108.0,47.6718,47.8513,47.6629,47.7526,515108.0
2020-10-08 09:40:00,53.22,53.29,53.2,53.26,302530.0,47.7616,47.8244,47.7436,47.7975,302530.0
2020-10-08 09:45:00,53.26,53.42,53.19,53.35,474729.0,47.7975,47.9411,47.7347,47.8783,474729.0
2020-10-08 09:50:00,53.35,53.51,53.34,53.48,446870.0,47.8783,48.0218,47.8693,47.9949,446870.0
2020-10-08 09:55:00,53.48,53.52,53.37,53.42,471937.0,47.9949,48.0308,47.8962,47.9411,471937.0
2020-10-08 10:00:00,53.42,53.58,53.41,53.45,416697.0,47.9411,48.0847,47.9321,47.968,416697.0
2020-10-08 10:05:00,53.45,53.54,53.43,53.45,285759.0,47.968,48.0488,47.9501,47.968,285759.0
2020-10-08 10:10:00,53.45,53.5,53.41,53.46,211400.0,47.968,48.0129,47.9321,47.977,211400.0
2020-10-08 10:15:00,53.46,53.52,53.43,53.47,139911.0,47.977,48.0308,47.9501,47.9859,139911.0
2020-10-08 10:20:00,53.46,53.5,53.42,53.48,231847.0,47.977,48.0129,47.9411,47.9949,231847.0
2020-10-08 10:25:00,53.48,53.48,53.32,53.35,323749.0,47.9949,47.9949,47.8513,47.8783,323749.0
2020-10-08 10:30:00,53.35,53.48,53.34,53.47,176593.0,47.8783,47.9949,47.8693,47.9859,176593.0
2020-10-08 10:35:00,53.47,53.55,53.46,53.52,229090.0,47.9859,48.0577,47.977,48.0308,229090.0
2020-10-08 10:40:00,53.52,53.54,53.46,53.47,172362.0,48.0308,48.0488,47.977,47.9859,172362.0
2020-10-08 10:45:00,53.47,53.5,53.4,53.43,172652.0,47.9859,48.0129,47.9231,47.9501,172652.0
2020-10-08 10:50:00,53.42,53.46,53.35,53.36,188516.0,47.9411,47.977,47.8783,47.8872,188516.0
2020-10-08 10:55:00,53.37,53.39,53.31,53.35,220022.0,47.8962,47.9142,47.8424,47.8783,220022.0
2020-10-08 11:00:00,53.35,53.39,53.3,53.35,157328.0,47.8783,47.9142,47.8334,47.8783,157328.0
2020-10-08 11:05:00,53.35,53.45,53.34,53.42,171513.0,47.8783,47.968,47.8693,47.9411,171513.0
2020-10-08 11:10:00,53.43,53.5,53.42,53.5,191919.0,47.9501,48.0129,47.9411,48.0129,191919.0
2020-10-08 11:15:00,53.5,53.52,53.38,53.39,208790.0,48.0129,48.0308,47.9052,47.9142,208790.0
2020-10-08 11:20:00,53.39,53.4,53.23,53.25,460622.0,47.9142,47.9231,47.7706,47.7885,460622.0
2020-10-08 11:25:00,53.24,53.25,53.12,53.12,276733.0,47.7795,47.7885,47.6718,47.6718,276733.0
2020-10-08 11:30:00,53.12,53.13,52.96,53.0,298978.0,47.6718,47.6808,47.5283,47.5642,298978.0
2020-10-08 11:35:00,53.0,53.19,52.98,53.18,221021.0,47.5642,47.7347,47.5462,47.7257,221021.0
2020-10-08 11:40:00,53.17,53.3,53.16,53.28,219519.0,47.7167,47.8334,47.7077,47.8154,219519.0
2020-10-08 11:45:00,53.29,53.3,53.23,53.28,135382.0,47.8244,47.8334,47.7706,47.8154,135382.0
2020-10-08 11:50:00,53.27,53.27,53.18,53.19,138760.0,47.8065,47.8065,47.7257,47.7347,138760.0
2020-10-08 11:55:00,53.2,53.21,53.15,53.15,167458.0,47.7436,47.7526,47.6988,47.6988,167458.0
2020-10-08 12:00:00,53.16,53.28,53.14,53.26,288409.0,47.7077,47.8154,47.6898,47.7975,288409.0
2020-10-08 12:05:00,53.26,53.38,53.25,53.38,138886.0,47.7975,47.9052,47.7885,47.9052,138886.0
2020-10-08 12:10:00,53.38,53.38,53.29,53.32,369445.0,47.9052,47.9052,47.8244,47.8513,369445.0
2020-10-08 12:15:00,53.32,53.33,53.25,53.27,213039.0,47.8513,47.8603,47.7885,47.8065,213039.0
2020-10-08 12:20:00,53.27,53.36,53.25,53.35,211613.0,47.8065,47.8872,47.7885,47.8783,211613.0
2020-10-08 12:25:00,53.36,53.36,53.25,53.26,212207.0,47.8872,47.8872,47.7885,47.7975,212207.0
2020-10-08 12:30:00,53.26,53.31,53.25,53.27,86352.0,47.7975,47.8424,47.7885,47.8065,86352.0
2020-10-08 12:35:00,53.27,53.28,53.25,53.27,78317.0,47.8065,47.8154,47.7885,47.8065,78317.0
2020-10-08 12:40:00,53.28,53.3,53.24,53.26,154184.0,47.8154,47.8334,47.7795,47.7975,154184.0
2020-10-08 12:45:00,53.26,53.29,53.25,53.26,102976.0,47.7975,47.8244,47.7885,47.7975,102976.0
2020-10-08 12:50:00,53.26,53.3,53.25,53.28,48066.0,47.7975,47.8334,47.7885,47.8154,48066.0
2020-10-08 12:55:00,53.29,53.29,53.15,53.18,168564.0,47.8244,47.8244,47.6988,47.7257,168564.0
2020-10-08 13:00:00,53.18,53.2,53.12,53.15,114196.0,47.7257,47.7436,47.6718,47.6988,114196.0
2020-10-08 13:05:00,53.14,53.18,53.12,53.15,90460.0,47.6898,47.7257,47.6718,47.6988,90460.0
2020-10-08 13:10:00,53.14,53.17,53.13,53.16,95448.0,47.6898,47.7167,47.6808,47.7077,95448.0
2020-10-08 13:15:00,53.15,53.16,53.12,53.14,102352.0,47.6988,47.7077,47.6718,47.6898,102352.0
2020-10-08 13:20:00,53.14,53.19,53.13,53.16,120522.0,47.6898,47.7347,47.6808,47.7077,120522.0
2020-10-08 13:25:00,53.16,53.2,53.14,53.2,71408.0,47.7077,47.7436,47.6898,47.7436,71408.0
2020-10-08 13:30:00,53.21,53.24,53.18,53.23,83436.0,47.7526,47.7795,47.7257,47.7706,83436.0
2020-10-08 13:35:00,53.23,53.25,53.22,53.25,81486.0,47.7706,47.7885,47.7616,47.7885,81486.0
2020-10-08 13:40:00,53.25,53.26,53.22,53.26,73744.0,47.7885,47.7975,47.7616,47.7975,73744.0
2020-10-08 13:45:00,53.25,53.32,53.24,53.32,152092.0,47.7885,47.8513,47.7795,47.8513,152092.0
2020-10-08 13:50:00,53.32,53.35,53.31,53.34,87336.0,47.8513,47.8783,47.8424,47.8693,87336.0
2020-10-08 13:55:00,53.33,53.34,53.25,53.29,110783.0,47.8603,47.8693,47.7885,47.8244,110783.0
2020-10-08 14:00:00,53.29,53.34,53.27,53.33,101543.0,47.8244,47.8693,47.8065,47.8603,101543.0
2020-10-08 14:05:00,53.32,53.39,53.3,53.39,243654.0,47.8513,47.9142,47.8334,47.9142,243654.0
2020-10-08 14:10:00,53.39,53.39,53.32,53.35,143117.0,47.9142,47.9142,47.8513,47.8783,143117.0
2020-10-08 14:15:00,53.36,53.38,53.34,53.37,70797.0,47.8872,47.9052,47.8693,47.8962,70797.0
2020-10-08 14:20:00,53.37,53.42,53.35,53.42,389062.0,47.8962,47.9411,47.8783,47.9411,389062.0
2020-10-08 14:25:00,53.42,53.43,53.33,53.34,270585.0,47.9411,47.9501,47.8603,47.8693,270585.0
2020-10-08 14:30:00,53.34,53.41,53.3,53.37,247799.0,47.8693,47.9321,47.8334,47.8962,247799.0
2020-10-08 14:35:00,53.38,53.41,53.34,53.4,98558.0,47.9052,47.9321,47.8693,47.9231,98558.0
2020-10-08 14:40:00,53.39,53.41,53.32,53.34,157753.0,47.9142,47.9321,47.8513,47.8693,157753.0
2020-10-08 14:45:00,53.33,53.37,53.3,53.3,394579.0,47.8603,47.8962,47.8334,47.8334,394579.0
2020-10-08 14:50:00,53.3,53.31,53.26,53.27,125602.0,47.8334,47.8424,47.7975,47.8065,125602.0
2020-10-08 14:55:00,53.27,53.3,53.25,53.28,143366.0,47.8065,47.8334,47.7885,47.8154,143366.0
2020-10-08 15:00:00,53.28,53.3,53.16,53.21,210673.0,47.8154,47.8334,47.7077,47.7526,210673.0
2020-10-08 15:05:00,53.22,53.25,53.17,53.18,183576.0,47.7616,47.7885,47.7167,47.7257,183576.0
2020-10-08 15:10:00,53.18,53.25,53.17,53.23,165469.0,47.7257,47.7885,47.7167,47.7706,165469.0
2020-10-08 15:15:00,53.23,53.23,53.14,53.19,193890.0,47.7706,47.7706,47.6898,47.7347,193890.0
2020-10-08 15:20:00,53.19,53.23,53.16,53.23,199568.0,47.7347,47.7706,47.7077,47.7706,199568.0
2020-10-08 15:25:00,53.23,53.27,53.2,53.26,164746.0,47.7706,47.8065,47.7436,47.7975,164746.0
2020-10-08 15:30:00,53.27,53.29,53.23,53.23,188938.0,47.8065,47.8244,47.7706,47.7706,188938.0
2020-10-08 15:35:00,53.23,53.26,53.2,53.24,161734.0,47.7706,47.7975,47.7436,47.7795,161734.0
2020-10-08 15:40:00,53.24,53.25,53.2,53.21,178116.0,47.7795,47.7885,47.7436,47.7526,178116.0
2020-10-08 15:45:00,53.21,53.24,53.16,53.19,280656.0,47.7526,47.7795,47.7077,47.7347,280656.0
2020-10-08 15:50:00,53.18,53.34,53.15,53.34,608488.0,47.7257,47.8693,47.6988,47.8693,608488.0
2020-10-08 15:55:00,53.34,53.45,53.31,53.38,1293639.0,47.8693,47.968,47.8424,47.9052,1293639.0
2020-10-09 09:30:00,53.6,53.85,53.53,53.76,1200791.0,48.1026,48.327,48.0398,48.2462,1200791.0
2020-10-09 09:35:00,53.76,53.8,53.41,53.63,655818.0,48.2462,48.2821,47.9321,48.1295,655818.0
2020-10-09 09:40:00,53.63,53.71,53.53,53.54,415756.0,48.1295,48.2013,48.0398,48.0488,415756.0
2020-10-09 09:45:00,53.54,53.55,53.28,53.38,348318.0,48.0488,48.0577,47.8154,47.9052,348318.0
2020-10-09 09:50:00,53.38,53.39,53.13,53.19,462730.0,47.9052,47.9142,47.6808,47.7347,462730.0
2020-10-09 09:55:00,53.2,53.28,53.19,53.26,235779.0,47.7436,47.8154,47.7347,47.7975,235779.0
2020-10-09 10:00:00,53.27,53.43,53.25,53.39,297682.0,47.8065,47.9501,47.7885,47.9142,297682.0
2020-10-09 10:05:00,53.39,53.47,53.38,53.38,302846.0,47.9142,47.9859,47.9052,47.9052,302846.0
2020-10-09 10:10:00,53.38,53.41,53.33,53.4,278086.0,47.9052,47.9321,47.8603,47.9231,278086.0
2020-10-09 10:15:00,53.4,53.5,53.39,53.48,223653.0,47.9231,48.0129,47.9142,47.9949,223653.0
2020-10-09 10:20:00,53.48,53.5,53.35,53.37,208085.0,47.9949,48.0129,47.8783,47.8962,208085.0
2020-10-09 10:25:00,53.38,53.4,53.31,53.37,220535.0,47.9052,47.9231,47.8424,47.8962,220535.0
2020-10-09 10:30:00,53.36,53.39,53.26,53.27,277517.0,47.8872,47.9142,47.7975,47.8065,277517.0
2020-10-09 10:35:00,53.26,53.31,53.21,53.22,196259.0,47.7975,47.8424,47.7526,47.7616,196259.0
2020-10-09 10:40:00,53.22,53.26,53.08,53.23,327721.0,47.7616,47.7975,47.6359,47.7706,327721.0
2020-10-09 10:45:00,53.24,53.31,53.24,53.25,191370.0,47.7795,47.8424,47.7795,47.7885,191370.0
2020-10-09 10:50:00,53.25,53.26,53.2,53.23,179590.0,47.7885,47.7975,47.7436,47.7706,179590.0
2020-10-09 10:55:00,53.23,53.25,53.13,53.16,222493.0,47.7706,47.7885,47.6808,47.7077,222493.0
2020-10-09 11:00:00,53.17,53.22,53.14,53.22,179928.0,47.7167,47.7616,47.6898,47.7616,179928.0
2020-10-09 11:05:00,53.23,53.28,53.18,53.24,172552.0,47.7706,47.8154,47.7257,47.7795,172552.0
2020-10-09 11:10:00,53.24,53.28,53.21,53.28,114953.0,47.7795,47.8154,47.7526,47.8154,114953.0
2020-10-09 11:15:00,53.27,53.35,53.26,53.31,126482.0,47.8065,47.8783,47.7975,47.8424,126482.0
2020-10-09 11:20:00,53.31,53.35,53.22,53.25,124622.0,47.8424,47.8783,47.7616,47.7885,124622.0
2020-10-09 11:25:00,53.25,53.27,53.18,53.19,142866.0,47.7885,47.8065,47.7257,47.7347,142866.0
2020-10-09 11:30:00,53.2,53.23,53.16,53.21,175386.0,47.7436,47.7706,47.7077,47.7526,175386.0
2020-10-09 11:35:00,53.21,53.21,53.1,53.11,207725.0,47.7526,47.7526,47.6539,47.6629,207725.0
2020-10-09 11:40:00,53.12,53.17,53.03,53.06,414693.0,47.6718,47.7167,47.5911,47.618,414693.0
2020-10-09 11:45:00,53.07,53.21,53.07,53.2,240771.0,47.627,47.7526,47.627,47.7436,240771.0
2020-10-09 11:50:00,53.2,53.25,53.13,53.25,303873.0,47.7436,47.7885,47.6808,47.7885,303873.0
2020-10-09 11:55:00,53.24,53.26,53.18,53.23,235061.0,47.7795,47.7975,47.7257,47.7706,235061.0
2020-10-09 12:00:00,53.22,53.27,53.21,53.22,229721.0,47.7616,47.8065,47.7526,47.7616,229721.0
2020-10-09 12:05:00,53.22,53.23,53.17,53.21,130070.0,47.7616,47.7706,47.7167,47.7526,130070.0
2020-10-09 12:10:00,53.21,53.23,53.17,53.19,150416.0,47.7526,47.7706,47.7167,47.7347,150416.0
2020-10-09 12:15:00,53.19,53.19,53.14,53.16,134880.0,47.7347,47.7347,47.6898,47.7077,134880.0
2020-10-09 12:20:00,53.16,53.17,53.11,53.13,135627.0,47.7077,47.7167,47.6629,47.6808,135627.0
2020-10-09 12:25:00,53.12,53.13,52.88,52.96,540921.0,47.6718,47.6808,47.4565,47.5283,540921.0
2020-10-09 12:30:00,52.96,53.07,52.96,53.05,143254.0,47.5283,47.627,47.5283,47.609,143254.0
2020-10-09 12:35:00,53.06,53.09,53.0,53.03,152850.0,47.618,47.6449,47.5642,47.5911,152850.0
2020-10-09 12:40:00,53.03,53.05,52.96,53.01,166805.0,47.5911,47.609,47.5283,47.5731,166805.0
2020-10-09 12:45:00,53.01,53.02,52.91,52.93,196681.0,47.5731,47.5821,47.4834,47.5013,196681.0
2020-10-09 12:50:00,52.94,52.96,52.91,52.95,115063.0,47.5103,47.5283,47.4834,47.5193,115063.0
2020-10-09 12:55:00,52.95,52.99,52.92,52.95,123679.0,47.5193,47.5552,47.4924,47.5193,123679.0
2020-10-09 13:00:00,52.95,53.0,52.94,52.96,150356.0,47.5193,47.5642,47.5103,47.5283,150356.0
2020-10-09 13:05:00,52.96,53.02,52.94,53.02,97901.0,47.5283,47.5821,47.5103,47.5821,97901.0
2020-10-09 13:10:00,53.03,53.03,52.98,53.01,122315.0,47.5911,47.5911,47.5462,47.5731,122315.0
2020-10-09 13:15:00,53.01,53.05,52.99,53.0,127831.0,47.5731,47.609,47.5552,47.5642,127831.0
2020-10-09 13:20:00,53.01,53.04,52.99,53.02,94121.0,47.5731,47.6001,47.5552,47.5821,94121.0
2020-10-09 13:25:00,53.01,53.04,52.98,52.98,81595.0,47.5731,47.6001,47.5462,47.5462,81595.0
2020-10-09 13:30:00,52.99,52.99,52.92,52.95,152950.0,47.5552,47.5552,47.4924,47.5193,152950.0
2020-10-09 13:35:00,52.95,52.95,52.9,52.91,112743.0,47.5193,47.5193,47.4744,47.4834,112743.0
2020-10-09 13:40:00,52.91,52.93,52.85,52.9,226099.0,47.4834,47.5013,47.4295,47.4744,226099.0
2020-10-09 13:45:00,52.9,52.92,52.86,52.9,168896.0,47.4744,47.4924,47.4385,47.4744,168896.0
2020-10-09 13:50:00,52.9,52.94,52.89,52.93,102382.0,47.4744,47.5103,47.4654,47.5013,102382.0
2020-10-09 13:55:00,52.93,52.94,52.87,52.88,135832.0,47.5013,47.5103,47.4475,47.4565,135832.0
2020-10-09 14:00:00,52.89,52.92,52.87,52.89,209873.0,47.4654,47.4924,47.4475,47.4654,209873.0
2020-10-09 14:05:00,52.89,52.91,52.82,52.83,173767.0,47.4654,47.4834,47.4026,47.4116,173767.0
2020-10-09 14:10:00,52.84,52.85,52.79,52.81,233628.0,47.4206,47.4295,47.3757,47.3936,233628.0
2020-10-09 14:15:00,52.81,52.84,52.78,52.78,137577.0,47.3936,47.4206,47.3667,47.3667,137577.0
2020-10-09 14:20:00,52.78,52.82,52.76,52.77,144617.0,47.3667,47.4026,47.3488,47.3577,144617.0
2020-10-09 14:25:00,52.76,52.77,52.72,52.73,150439.0,47.3488,47.3577,47.3129,47.3218,150439.0
2020-10-09 14:30:00,52.74,52.79,52.73,52.78,141755.0,47.3308,47.3757,47.3218,47.3667,141755.0
2020-10-09 14:35:00,52.78,52.81,52.7,52.74,279063.0,47.3667,47.3936,47.2949,47.3308,279063.0
2020-10-09 14:40:00,52.74,52.77,52.68,52.77,196556.0,47.3308,47.3577,47.277,47.3577,196556.0
2020-10-09 14:45:00,52.76,52.77,52.7,52.72,166610.0,47.3488,47.3577,47.2949,47.3129,166610.0
2020-10-09 14:50:00,52.73,52.73,52.67,52.7,169225.0,47.3218,47.3218,47.268,47.2949,169225.0
2020-10-09 14:55:00,52.7,52.75,52.68,52.73,123136.0,47.2949,47.3398,47.277,47.3218,123136.0
2020-10-09 15:00:00,52.73,52.76,52.7,52.72,247692.0,47.3218,47.3488,47.2949,47.3129,247692.0
2020-10-09 15:05:00,52.72,52.72,52.67,52.69,181847.0,47.3129,47.3129,47.268,47.2859,181847.0
2020-10-09 15:10:00,52.7,52.73,52.67,52.72,204011.0,47.2949,47.3218,47.268,47.3129,204011.0
2020-10-09 15:15:00,52.71,52.74,52.69,52.72,240716.0,47.3039,47.3308,47.2859,47.3129,240716.0
2020-10-09 15:20:00,52.72,52.83,52.71,52.78,257920.0,47.3129,47.4116,47.3039,47.3667,257920.0
2020-10-09 15:25:00,52.78,52.81,52.77,52.79,177023.0,47.3667,47.3936,47.3577,47.3757,177023.0
2020-10-09 15:30:00,52.79,52.81,52.75,52.78,210735.0,47.3757,47.3936,47.3398,47.3667,210735.0
2020-10-09 15:35:00,52.78,52.79,52.75,52.75,151174.0,47.3667,47.3757,47.3398,47.3398,151174.0
2020-10-09 15:40:00,52.75,52.83,52.75,52.82,279122.0,47.3398,47.4116,47.3398,47.4026,279122.0
2020-10-09 15:45:00,52.82,52.84,52.72,52.73,290585.0,47.4026,47.4206,47.3129,47.3218,290585.0
2020-10-09 15:50:00,52.73,52.81,52.72,52.8,568507.0,47.3218,47.3936,47.3129,47.3847,568507.0
2020-10-09 15:55:00,52.8,52.85,52.69,52.83,1739109.0,47.3847,47.4295,47.2859,47.4116,1739109.0
2020-10-12 09:30:00,53.55,53.55,53.21,53.41,1146187.0,48.0577,48.0577,47.7526,47.9321,1146187.0
2020-10-12 09:35:00,53.41,53.42,53.26,53.4,439253.0,47.9321,47.9411,47.7975,47.9231,439253.0
2020-10-12 09:40:00,53.4,53.42,53.3,53.39,334885.0,47.9231,47.9411,47.8334,47.9142,334885.0
2020-10-12 09:45:00,53.4,53.52,53.37,53.52,346750.0,47.9231,48.0308,47.8962,48.0308,346750.0
2020-10-12 09:50:00,53.52,53.62,53.5,53.53,352092.0,48.0308,48.1206,48.0129,48.0398,352092.0
2020-10-12 09:55:00,53.52,53.54,53.37,53.39,235140.0,48.0308,48.0488,47.8962,47.9142,235140.0
2020-10-12 10:00:00,53.4,53.45,53.36,53.41,158004.0,47.9231,47.968,47.8872,47.9321,158004.0
2020-10-12 10:05:00,53.41,53.41,53.34,53.36,177520.0,47.9321,47.9321,47.8693,47.8872,177520.0
2020-10-12 10:10:00,53.35,53.4,53.34,53.37,190621.0,47.8783,47.9231,47.8693,47.8962,190621.0
2020-10-12 10:15:00,53.37,53.44,53.34,53.41,190002.0,47.8962,47.959,47.8693,47.9321,190002.0
2020-10-12 10:20:00,53.4,53.4,53.29,53.29,187159.0,47.9231,47.9231,47.8244,47.8244,187159.0
2020-10-12 10:25:00,53.29,53.35,53.29,53.35,142565.0,47.8244,47.8783,47.8244,47.8783,142565.0
2020-10-12 10:30:00,53.35,53.36,53.28,53.29,149663.0,47.8783,47.8872,47.8154,47.8244,149663.0
2020-10-12 10:35:00,53.3,53.39,53.29,53.38,175921.0,47.8334,47.9142,47.8244,47.9052,175921.0
2020-10-12 10:40:00,53.38,53.41,53.35,53.38,166038.0,47.9052,47.9321,47.8783,47.9052,166038.0
2020-10-12 10:45:00,53.39,53.46,53.39,53.44,258398.0,47.9142,47.977,47.9142,47.959,258398.0
2020-10-12 10:50:00,53.44,53.55,53.42,53.54,300887.0,47.959,48.0577,47.9411,48.0488,300887.0
2020-10-12 10:55:00,53.54,53.57,53.49,53.54,301988.0,48.0488,48.0757,48.0039,48.0488,301988.0
2020-10-12 11:00:00,53.53,53.53,53.45,53.48,277928.0,48.0398,48.0398,47.968,47.9949,277928.0
2020-10-12 11:05:00,53.48,53.53,53.46,53.5,237004.0,47.9949,48.0398,47.977,48.0129,237004.0
2020-10-12 11:10:00,53.49,53.59,53.47,53.59,193075.0,48.0039,48.0936,47.9859,48.0936,193075.0
2020-10-12 11:15:00,53.59,53.67,53.57,53.59,258381.0,48.0936,48.1654,48.0757,48.0936,258381.0
2020-10-12 11:20:00,53.6,53.65,53.59,53.64,167894.0,48.1026,48.1475,48.0936,48.1385,167894.0
2020-10-12 11:25:00,53.64,53.64,53.58,53.58,212699.0,48.1385,48.1385,48.0847,48.0847,212699.0
2020-10-12 11:30:00,53.57,53.59,53.54,53.58,164704.0,48.0757,48.0936,48.0488,48.0847,164704.0
2020-10-12 11:35:00,53.58,53.62,53.54,53.6,192456.0,48.0847,48.1206,48.0488,48.1026,192456.0
2020-10-12 11:40:00,53.61,53.66,53.6,53.65,187458.0,48.1116,48.1565,48.1026,48.1475,187458.0
2020-10-12 11:45:00,53.65,53.67,53.57,53.63,221690.0,48.1475,48.1654,48.0757,48.1295,221690.0
2020-10-12 11:50:00,53.63,53.65,53.58,53.62,158385.0,48.1295,48.1475,48.0847,48.1206,158385.0
2020-10-12 11:55:00,53.61,53.66,53.59,53.64,164369.0,48.1116,48.1565,48.0936,48.1385,164369.0
2020-10-12 12:00:00,53.64,53.65,53.6,53.62,180376.0,48.1385,48.1475,48.1026,48.1206,180376.0
2020-10-12 12:05:00,53.62,53.67,53.61,53.66,194331.0,48.1206,48.1654,48.1116,48.1565,194331.0
2020-10-12 12:10:00,53.66,53.73,53.65,53.7,194542.0,48.1565,48.2193,48.1475,48.1924,194542.0
2020-10-12 12:15:00,53.71,53.73,53.64,53.67,184473.0,48.2013,48.2193,48.1385,48.1654,184473.0
2020-10-12 12:20:00,53.67,53.72,53.66,53.72,205098.0,48.1654,48.2103,48.1565,48.2103,205098.0
2020-10-12 12:25:00,53.71,53.8,53.7,53.78,290316.0,48.2013,48.2821,48.1924,48.2642,290316.0
2020-10-12 12:30:00,53.77,53.85,53.76,53.83,217895.0,48.2552,48.327,48.2462,48.309,217895.0
2020-10-12 12:35:00,53.83,53.83,53.78,53.82,134502.0,48.309,48.309,48.2642,48.3001,134502.0
2020-10-12 12:40:00,53.82,53.89,53.82,53.87,441702.0,48.3001,48.3629,48.3001,48.3449,441702.0
2020-10-12 12:45:00,53.87,53.94,53.86,53.94,311749.0,48.3449,48.4077,48.3359,48.4077,311749.0
2020-10-12 12:50:00,53.94,53.94,53.83,53.92,211899.0,48.4077,48.4077,48.309,48.3898,211899.0
2020-10-12 12:55:00,53.92,53.97,53.89,53.95,259189.0,48.3898,48.4347,48.3629,48.4167,259189.0
2020-10-12 13:00:00,53.96,53.97,53.92,53.97,157456.0,48.4257,48.4347,48.3898,48.4347,157456.0
2020-10-12 13:05:00,53.97,53.97,53.89,53.9,146981.0,48.4347,48.4347,48.3629,48.3718,146981.0
2020-10-12 13:10:00,53.9,53.91,53.87,53.9,224928.0,48.3718,48.3808,48.3449,48.3718,224928.0
2020-10-12 13:15:00,53.9,54.0,53.9,53.99,302651.0,48.3718,48.4616,48.3718,48.4526,302651.0
2020-10-12 13:20:00,53.99,54.1,53.99,54.09,462691.0,48.4526,48.5513,48.4526,48.5424,462691.0
2020-10-12 13:25:00,54.09,54.13,54.07,54.13,323952.0,48.5424,48.5783,48.5244,48.5783,323952.0
2020-10-12 13:30:00,54.12,54.17,54.11,54.14,307522.0,48.5693,48.6142,48.5603,48.5872,307522.0
2020-10-12 13:35:00,54.14,54.15,54.05,54.06,165093.0,48.5872,48.5962,48.5065,48.5154,165093.0
2020-10-12 13:40:00,54.05,54.11,54.05,54.05,181809.0,48.5065,48.5603,48.5065,48.5065,181809.0
2020-10-12 13:45:00,54.05,54.09,54.0,54.02,187929.0,48.5065,48.5424,48.4616,48.4795,187929.0
2020-10-12 13:50:00,54.03,54.05,53.98,54.02,122831.0,48.4885,48.5065,48.4436,48.4795,122831.0
2020-10-12 13:55:00,54.03,54.05,54.0,54.04,130997.0,48.4885,48.5065,48.4616,48.4975,130997.0
2020-10-12 14:00:00,54.04,54.11,54.02,54.07,248217.0,48.4975,48.5603,48.4795,48.5244,248217.0
2020-10-12 14:05:00,54.07,54.08,54.01,54.03,209992.0,48.5244,48.5334,48.4706,48.4885,209992.0
2020-10-12 14:10:00,54.03,54.07,54.01,54.07,178883.0,48.4885,48.5244,48.4706,48.5244,178883.0
2020-10-12 14:15:00,54.08,54.11,54.05,54.05,233312.0,48.5334,48.5603,48.5065,48.5065,233312.0
2020-10-12 14:20:00,54.06,54.12,54.0,54.11,265568.0,48.5154,48.5693,48.4616,48.5603,265568.0
2020-10-12 14:25:00,54.11,54.15,54.1,54.15,237162.0,48.5603,48.5962,48.5513,48.5962,237162.0
2020-10-12 14:30:00,54.15,54.19,54.14,54.16,221127.0,48.5962,48.6321,48.5872,48.6052,221127.0
2020-10-12 14:35:00,54.16,54.18,54.07,54.13,207766.0,48.6052,48.6231,48.5244,48.5783,207766.0
2020-10-12 14:40:00,54.13,54.16,54.06,54.12,245022.0,48.5783,48.6052,48.5154,48.5693,245022.0
2020-10-12 14:45:00,54.12,54.2,54.11,54.2,202687.0,48.5693,48.6411,48.5603,48.6411,202687.0
2020-10-12 14:50:00,54.19,54.2,54.15,54.16,139464.0,48.6321,48.6411,48.5962,48.6052,139464.0
2020-10-12 14:55:00,54.16,54.18,54.09,54.13,212641.0,48.6052,48.6231,48.5424,48.5783,212641.0
2020-10-12 15:00:00,54.13,54.17,54.06,54.1,259031.0,48.5783,48.6142,48.5154,48.5513,259031.0
2020-10-12 15:05:00,54.1,54.11,54.03,54.04,158976.0,48.5513,48.5603,48.4885,48.4975,158976.0
2020-10-12 15:10:00,54.04,54.05,53.95,53.97,345833.0,48.4975,48.5065,48.4167,48.4347,345833.0
2020-10-12 15:15:00,53.97,54.02,53.96,54.0,213366.0,48.4347,48.4795,48.4257,48.4616,213366.0
2020-10-12 15:20:00,54.0,54.05,53.97,54.02,219675.0,48.4616,48.5065,48.4347,48.4795,219675.0
2020-10-12 15:25:00,54.01,54.03,53.98,54.02,226994.0,48.4706,48.4885,48.4436,48.4795,226994.0
2020-10-12 15:30:00,54.02,54.03,53.93,53.94,233427.0,48.4795,48.4885,48.3988,48.4077,233427.0
2020-10-12 15:35:00,53.94,53.99,53.92,53.97,295603.0,48.4077,48.4526,48.3898,48.4347,295603.0
2020-10-12 15:40:00,53.98,53.99,53.93,53.96,275314.0,48.4436,48.4526,48.3988,48.4257,275314.0
2020-10-12 15:45:00,53.96,53.97,53.84,53.85,427479.0,48.4257,48.4347,48.318,48.327,427479.0
2020-10-12 15:50:00,53.85,53.91,53.76,53.9,712802.0,48.327,48.3808,48.2462,48.3718,712802.0
2020-10-12 15:55:00,53.91,53.98,53.86,53.88,1143630.0,48.3808,48.4436,48.3359,48.3539,1143630.0
2020-10-13 09:30:00,54.27,54.29,54.01,54.27,1383366.0,48.7039,48.7218,48.4706,48.7039,1383366.0
2020-10-13 09:35:00,54.27,54.27,53.74,53.85,517646.0,48.7039,48.7039,48.2283,48.327,517646.0
2020-10-13 09:40:00,53.86,53.89,53.69,53.81,408897.0,48.3359,48.3629,48.1834,48.2911,408897.0
2020-10-13 09:45:00,53.81,54.02,53.75,54.01,260535.0,48.2911,48.4795,48.2372,48.4706,260535.0
2020-10-13 09:50:00,54.0,54.11,53.95,54.05,291526.0,48.4616,48.5603,48.4167,48.5065,291526.0
2020-10-13 09:55:00,54.05,54.06,53.98,54.05,189150.0,48.5065,48.5154,48.4436,48.5065,189150.0
2020-10-13 10:00:00,54.05,54.07,54.01,54.05,173586.0,48.5065,48.5244,48.4706,48.5065,173586.0
2020-10-13 10:05:00,54.05,54.06,53.84,53.9,211733.0,48.5065,48.5154,48.318,48.3718,211733.0
2020-10-13 10:10:00,53.89,53.91,53.67,53.75,197720.0,48.3629,48.3808,48.1654,48.2372,197720.0
2020-10-13 10:15:00,53.75,53.83,53.72,53.78,217770.0,48.2372,48.309,48.2103,48.2642,217770.0
2020-10-13 10:20:00,53.79,53.9,53.77,53.89,220675.0,48.2731,48.3718,48.2552,48.3629,220675.0
2020-10-13 10:25:00,53.89,53.92,53.85,53.86,153879.0,48.3629,48.3898,48.327,48.3359,153879.0
2020-10-13 10:30:00,53.86,53.88,53.69,53.72,221151.0,48.3359,48.3539,48.1834,48.2103,221151.0
2020-10-13 10:35:00,53.72,53.8,53.67,53.78,146008.0,48.2103,48.2821,48.1654,48.2642,146008.0
2020-10-13 10:40:00,53.78,53.8,53.7,53.77,131863.0,48.2642,48.2821,48.1924,48.2552,131863.0
2020-10-13 10:45:00,53.78,53.81,53.73,53.79,198955.0,48.2642,48.2911,48.2193,48.2731,198955.0
2020-10-13 10:50:00,53.79,53.91,53.78,53.9,208406.0,48.2731,48.3808,48.2642,48.3718,208406.0
2020-10-13 10:55:00,53.9,54.01,53.88,53.95,246837.0,48.3718,48.4706,48.3539,48.4167,246837.0
2020-10-13 11:00:00,53.95,53.99,53.91,53.91,141921.0,48.4167,48.4526,48.3808,48.3808,141921.0
2020-10-13 11:05:00,53.92,54.0,53.86,54.0,168499.0,48.3898,48.4616,48.3359,48.4616,168499.0
2020-10-13 11:10:00,54.0,54.04,53.98,54.02,142446.0,48.4616,48.4975,48.4436,48.4795,142446.0
2020-10-13 11:15:00,54.02,54.1,54.01,54.1,144474.0,48.4795,48.5513,48.4706,48.5513,144474.0
2020-10-13 11:20:00,54.1,54.19,54.09,54.13,247894.0,48.5513,48.6321,48.5424,48.5783,247894.0
2020-10-13 11:25:00,54.13,54.15,54.08,54.09,193419.0,48.5783,48.5962,48.5334,48.5424,193419.0
2020-10-13 11:30:00,54.09,54.19,54.08,54.18,193803.0,48.5424,48.6321,48.5334,48.6231,193803.0
2020-10-13 11:35:00,54.18,54.2,54.14,54.19,158735.0,48.6231,48.6411,48.5872,48.6321,158735.0
2020-10-13 11:40:00,54.19,54.2,54.0,54.03,216408.0,48.6321,48.6411,48.4616,48.4885,216408.0
2020-10-13 11:45:00,54.02,54.05,54.0,54.05,121222.0,48.4795,48.5065,48.4616,48.5065,121222.0
2020-10-13 11:50:00,54.04,54.07,54.0,54.01,101863.0,48.4975,48.5244,48.4616,48.4706,101863.0
2020-10-13 11:55:00,54.01,54.05,53.99,54.04,97427.0,48.4706,48.5065,48.4526,48.4975,97427.0
2020-10-13 12:00:00,54.05,54.08,54.01,54.03,104630.0,48.5065,48.5334,48.4706,48.4885,104630.0
2020-10-13 12:05:00,54.03,54.03,53.97,54.0,142625.0,48.4885,48.4885,48.4347,48.4616,142625.0
2020-10-13 12:10:00,54.0,54.0,53.84,53.86,144330.0,48.4616,48.4616,48.318,48.3359,144330.0
2020-10-13 12:15:00,53.86,53.86,53.8,53.84,118220.0,48.3359,48.3359,48.2821,48.318,118220.0
2020-10-13 12:20:00,53.83,53.92,53.81,53.91,139179.0,48.309,48.3898,48.2911,48.3808,139179.0
2020-10-13 12:25:00,53.91,53.97,53.89,53.95,150964.0,48.3808,48.4347,48.3629,48.4167,150964.0
2020-10-13 12:30:00,53.94,54.02,53.92,53.97,137069.0,48.4077,48.4795,48.3898,48.4347,137069.0
2020-10-13 12:35:00,53.98,54.02,53.93,53.98,100505.0,48.4436,48.4795,48.3988,48.4436,100505.0
2020-10-13 12:40:00,53.98,54.01,53.95,53.99,78523.0,48.4436,48.4706,48.4167,48.4526,78523.0
2020-10-13 12:45:00,53.98,54.02,53.94,54.0,107015.0,48.4436,48.4795,48.4077,48.4616,107015.0
2020-10-13 12:50:00,53.99,54.06,53.96,54.02,113139.0,48.4526,48.5154,48.4257,48.4795,113139.0
2020-10-13 12:55:00,54.03,54.09,54.02,54.04,109075.0,48.4885,48.5424,48.4795,48.4975,109075.0
2020-10-13 13:00:00,54.05,54.06,53.96,53.98,99449.0,48.5065,48.5154,48.4257,48.4436,99449.0
2020-10-13 13:05:00,53.98,54.0,53.91,53.91,94052.0,48.4436,48.4616,48.3808,48.3808,94052.0
2020-10-13 13:10:00,53.92,54.03,53.92,54.01,128636.0,48.3898,48.4885,48.3898,48.4706,128636.0
2020-10-13 13:15:00,54.01,54.14,54.01,54.12,207355.0,48.4706,48.5872,48.4706,48.5693,207355.0
2020-10-13 13:20:00,54.14,54.14,53.97,54.04,144666.0,48.5872,48.5872,48.4347,48.4975,144666.0
2020-10-13 13:25:00,54.04,54.08,54.0,54.05,140938.0,48.4975,48.5334,48.4616,48.5065,140938.0
2020-10-13 13:30:00,54.04,54.11,54.02,54.07,109620.0,48.4975,48.5603,48.4795,48.5244,109620.0
2020-10-13 13:35:00,54.07,54.09,54.0,54.03,114986.0,48.5244,48.5424,48.4616,48.4885,114986.0
2020-10-13 13:40:00,54.03,54.07,53.97,53.99,144032.0,48.4885,48.5244,48.4347,48.4526,144032.0
2020-10-13 13:45:00,53.98,54.04,53.96,54.02,97113.0,48.4436,48.4975,48.4257,48.4795,97113.0
2020-10-13 13:50:00,54.02,54.04,53.95,53.97,101945.0,48.4795,48.4975,48.4167,48.4347,101945.0
2020-10-13 13:55:00,53.97,53.98,53.88,53.89,173483.0,48.4347,48.4436,48.3539,48.3629,173483.0
2020-10-13 14:00:00,53.88,53.88,53.83,53.88,110826.0,48.3539,48.3539,48.309,48.3539,110826.0
2020-10-13 14:05:00,53.87,53.9,53.83,53.85,118033.0,48.3449,48.3718,48.309,48.327,118033.0
2020-10-13 14:10:00,53.86,53.88,53.83,53.86,129217.0,48.3359,48.3539,48.309,48.3359,129217.0
2020-10-13 14:15:00,53.85,53.91,53.83,53.89,115698.0,48.327,48.3808,48.309,48.3629,115698.0
2020-10-13 14:20:00,53.9,53.9,53.78,53.83,169490.0,48.3718,48.3718,48.2642,48.309,169490.0
2020-10-13 14:25:00,53.83,53.84,53.68,53.7,151547.0,48.309,48.318,48.1744,48.1924,151547.0
2020-10-13 14:30:00,53.7,53.8,53.62,53.78,265634.0,48.1924,48.2821,48.1206,48.2642,265634.0
2020-10-13 14:35:00,53.77,53.78,53.72,53.78,95478.0,48.2552,48.2642,48.2103,48.2642,95478.0
2020-10-13 14:40:00,53.79,53.79,53.74,53.78,71401.0,48.2731,48.2731,48.2283,48.2642,71401.0
2020-10-13 14:45:00,53.78,53.83,53.71,53.8,151144.0,48.2642,48.309,48.2013,48.2821,151144.0
2020-10-13 14:50:00,53.79,53.85,53.77,53.78,99420.0,48.2731,48.327,48.2552,48.2642,99420.0
2020-10-13 14:55:00,53.79,53.91,53.78,53.88,108492.0,48.2731,48.3808,48.2642,48.3539,108492.0
2020-10-13 15:00:00,53.87,53.97,53.86,53.96,107351.0,48.3449,48.4347,48.3359,48.4257,107351.0
2020-10-13 15:05:00,53.96,53.97,53.92,53.92,90913.0,48.4257,48.4347,48.3898,48.3898,90913.0
2020-10-13 15:10:00,53.93,54.07,53.92,54.07,184519.0,48.3988,48.5244,48.3898,48.5244,184519.0
2020-10-13 15:15:00,54.06,54.06,54.0,54.04,205875.0,48.5154,48.5154,48.4616,48.4975,205875.0
2020-10-13 15:20:00,54.03,54.12,54.01,54.11,194717.0,48.4885,48.5693,48.4706,48.5603,194717.0
2020-10-13 15:25:00,54.11,54.17,54.09,54.12,172309.0,48.5603,48.6142,48.5424,48.5693,172309.0
2020-10-13 15:30:00,54.13,54.16,54.12,54.15,138422.0,48.5783,48.6052,48.5693,48.5962,138422.0
2020-10-13 15:35:00,54.14,54.18,54.05,54.09,231826.0,48.5872,48.6231,48.5065,48.5424,231826.0
2020-10-13 15:40:00,54.1,54.14,54.09,54.1,162128.0,48.5513,48.5872,48.5424,48.5513,162128.0
2020-10-13 15:45:00,54.1,54.15,53.98,53.98,237948.0,48.5513,48.5962,48.4436,48.4436,237948.0
2020-10-13 15:50:00,53.99,54.06,53.88,53.88,470764.0,48.4526,48.5154,48.3539,48.3539,470764.0
2020-10-13 15:55:00,53.89,53.93,53.78,53.82,841056.0,48.3629,48.3988,48.2642,48.3001,841056.0
2020-10-14 09:30:00,54.02,54.29,53.97,54.27,976053.0,48.4795,48.7218,48.4347,48.7039,976053.0
2020-10-14 09:35:00,54.26,54.4,54.21,54.34,455572.0,48.6949,48.8206,48.6501,48.7667,455572.0
2020-10-14 09:40:00,54.35,54.38,54.17,54.18,609427.0,48.7757,48.8026,48.6142,48.6231,609427.0
2020-10-14 09:45:00,54.18,54.21,53.98,53.98,491311.0,48.6231,48.6501,48.4436,48.4436,491311.0
2020-10-14 09:50:00,53.98,54.05,53.88,53.89,277569.0,48.4436,48.5065,48.3539,48.3629,277569.0
2020-10-14 09:55:00,53.89,53.94,53.8,53.83,265569.0,48.3629,48.4077,48.2821,48.309,265569.0
2020-10-14 10:00:00,53.83,53.88,53.78,53.83,227081.0,48.309,48.3539,48.2642,48.309,227081.0
2020-10-14 10:05:00,53.83,53.85,53.73,53.82,323248.0,48.309,48.327,48.2193,48.3001,323248.0
2020-10-14 10:10:00,53.81,53.86,53.77,53.8,187505.0,48.2911,48.3359,48.2552,48.2821,187505.0
2020-10-14 10:15:00,53.8,53.84,53.76,53.8,243269.0,48.2821,48.318,48.2462,48.2821,243269.0
2020-10-14 10:20:00,53.8,53.91,53.77,53.85,161439.0,48.2821,48.3808,48.2552,48.327,161439.0
2020-10-14 10:25:00,53.86,53.86,53.76,53.79,174180.0,48.3359,48.3359,48.2462,48.2731,174180.0
2020-10-14 10:30:00,53.79,53.83,53.74,53.78,182276.0,48.2731,48.309,48.2283,48.2642,182276.0
2020-10-14 10:35:00,53.77,53.9,53.76,53.88,210806.0,48.2552,48.3718,48.2462,48.3539,210806.0
2020-10-14 10:40:00,53.87,53.94,53.85,53.94,226510.0,48.3449,48.4077,48.327,48.4077,226510.0
2020-10-14 10:45:00,53.93,53.97,53.89,53.9,191768.0,48.3988,48.4347,48.3629,48.3718,191768.0
2020-10-14 10:50:00,53.89,53.93,53.84,53.91,142178.0,48.3629,48.3988,48.318,48.3808,142178.0
2020-10-14 10:55:00,53.9,53.99,53.88,53.98,134989.0,48.3718,48.4526,48.3539,48.4436,134989.0
2020-10-14 11:00:00,53.98,53.99,53.9,53.93,147180.0,48.4436,48.4526,48.3718,48.3988,147180.0
2020-10-14 11:05:00,53.94,54.01,53.93,53.99,150506.0,48.4077,48.4706,48.3988,48.4526,150506.0
2020-10-14 11:10:00,53.98,54.0,53.94,54.0,87053.0,48.4436,48.4616,48.4077,48.4616,87053.0
2020-10-14 11:15:00,54.01,54.03,53.96,54.02,169743.0,48.4706,48.4885,48.4257,48.4795,169743.0
2020-10-14 11:20:00,54.02,54.02,53.92,53.93,120058.0,48.4795,48.4795,48.3898,48.3988,120058.0
2020-10-14 11:25:00,53.93,53.95,53.87,53.93,167268.0,48.3988,48.4167,48.3449,48.3988,167268.0
2020-10-14 11:30:00,53.93,53.97,53.9,53.92,104944.0,48.3988,48.4347,48.3718,48.3898,104944.0
2020-10-14 11:35:00,53.92,53.97,53.9,53.93,103248.0,48.3898,48.4347,48.3718,48.3988,103248.0
2020-10-14 11:40:00,53.93,53.99,53.89,53.98,135346.0,48.3988,48.4526,48.3629,48.4436,135346.0
2020-10-14 11:45:00,53.97,53.97,53.76,53.77,157774.0,48.4347,48.4347,48.2462,48.2552,157774.0
2020-10-14 11:50:00,53.77,53.79,53.58,53.6,196576.0,48.2552,48.2731,48.0847,48.1026,196576.0
2020-10-14 11:55:00,53.6,53.64,53.55,53.6,124928.0,48.1026,48.1385,48.0577,48.1026,124928.0
2020-10-14 12:00:00,53.6,53.73,53.58,53.72,227225.0,48.1026,48.2193,48.0847,48.2103,227225.0
2020-10-14 12:05:00,53.71,53.78,53.69,53.75,116583.0,48.2013,48.2642,48.1834,48.2372,116583.0
2020-10-14 12:10:00,53.75,53.76,53.67,53.7,128696.0,48.2372,48.2462,48.1654,48.1924,128696.0
2020-10-14 12:15:00,53.7,53.73,53.56,53.6,150415.0,48.1924,48.2193,48.0667,48.1026,150415.0
2020-10-14 12:20:00,53.59,53.6,53.54,53.55,125839.0,48.0936,48.1026,48.0488,48.0577,125839.0
2020-10-14 12:25:00,53.55,53.67,53.55,53.63,130947.0,48.0577,48.1654,48.0577,48.1295,130947.0
2020-10-14 12:30:00,53.63,53.71,53.61,53.66,118817.0,48.1295,48.2013,48.1116,48.1565,118817.0
2020-10-14 12:35:00,53.66,53.7,53.57,53.68,156251.0,48.1565,48.1924,48.0757,48.1744,156251.0
2020-10-14 12:40:00,53.67,53.72,53.65,53.71,90645.0,48.1654,48.2103,48.1475,48.2013,90645.0
2020-10-14 12:45:00,53.7,53.71,53.66,53.69,88385.0,48.1924,48.2013,48.1565,48.1834,88385.0
2020-10-14 12:50:00,53.68,53.68,53.63,53.66,117781.0,48.1744,48.1744,48.1295,48.1565,117781.0
2020-10-14 12:55:00,53.65,53.73,53.61,53.64,147376.0,48.1475,48.2193,48.1116,48.1385,147376.0
2020-10-14 13:00:00,53.64,53.71,53.61,53.7,110960.0,48.1385,48.2013,48.1116,48.1924,110960.0
2020-10-14 13:05:00,53.7,53.71,53.64,53.66,88449.0,48.1924,48.2013,48.1385,48.1565,88449.0
2020-10-14 13:10:00,53.66,53.69,53.62,53.65,96785.0,48.1565,48.1834,48.1206,48.1475,96785.0
2020-10-14 13:15:00,53.64,53.71,53.63,53.64,111576.0,48.1385,48.2013,48.1295,48.1385,111576.0
2020-10-14 13:20:00,53.64,53.65,53.58,53.6,115582.0,48.1385,48.1475,48.0847,48.1026,115582.0
2020-10-14 13:25:00,53.6,53.66,53.58,53.61,113419.0,48.1026,48.1565,48.0847,48.1116,113419.0
2020-10-14 13:30:00,53.61,53.62,53.52,53.55,109555.0,48.1116,48.1206,48.0308,48.0577,109555.0
2020-10-14 13:35:00,53.55,53.58,53.52,53.56,176212.0,48.0577,48.0847,48.0308,48.0667,176212.0
2020-10-14 13:40:00,53.56,53.62,53.54,53.61,76406.0,48.0667,48.1206,48.0488,48.1116,76406.0
2020-10-14 13:45:00,53.62,53.7,53.6,53.69,105763.0,48.1206,48.1924,48.1026,48.1834,105763.0
2020-10-14 13:50:00,53.69,53.78,53.68,53.78,122172.0,48.1834,48.2642,48.1744,48.2642,122172.0
2020-10-14 13:55:00,53.78,53.8,53.76,53.78,100286.0,48.2642,48.2821,48.2462,48.2642,100286.0
2020-10-14 14:00:00,53.79,53.82,53.75,53.81,97500.0,48.2731,48.3001,48.2372,48.2911,97500.0
2020-10-14 14:05:00,53.82,53.89,53.81,53.87,196970.0,48.3001,48.3629,48.2911,48.3449,196970.0
2020-10-14 14:10:00,53.87,53.89,53.82,53.87,137285.0,48.3449,48.3629,48.3001,48.3449,137285.0
2020-10-14 14:15:00,53.87,53.88,53.81,53.82,131697.0,48.3449,48.3539,48.2911,48.3001,131697.0
2020-10-14 14:20:00,53.82,53.83,53.78,53.79,92997.0,48.3001,48.309,48.2642,48.2731,92997.0
2020-10-14 14:25:00,53.8,53.8,53.71,53.75,160021.0,48.2821,48.2821,48.2013,48.2372,160021.0
2020-10-14 14:30:00,53.75,53.8,53.64,53.64,132497.0,48.2372,48.2821,48.1385,48.1385,132497.0
2020-10-14 14:35:00,53.65,53.7,53.6,53.64,180369.0,48.1475,48.1924,48.1026,48.1385,180369.0
2020-10-14 14:40:00,53.64,53.71,53.61,53.63,176586.0,48.1385,48.2013,48.1116,48.1295,176586.0
2020-10-14 14:45:00,53.63,53.64,53.58,53.63,213853.0,48.1295,48.1385,48.0847,48.1295,213853.0
2020-10-14 14:50:00,53.64,53.66,53.57,53.61,177350.0,48.1385,48.1565,48.0757,48.1116,177350.0
2020-10-14 14:55:00,53.62,53.67,53.61,53.63,133778.0,48.1206,48.1654,48.1116,48.1295,133778.0
2020-10-14 15:00:00,53.63,53.68,53.57,53.66,319297.0,48.1295,48.1744,48.0757,48.1565,319297.0
2020-10-14 15:05:00,53.66,53.77,53.65,53.7,281182.0,48.1565,48.2552,48.1475,48.1924,281182.0
2020-10-14 15:10:00,53.7,53.78,53.69,53.76,196171.0,48.1924,48.2642,48.1834,48.2462,196171.0
2020-10-14 15:15:00,53.77,53.77,53.7,53.72,163513.0,48.2552,48.2552,48.1924,48.2103,163513.0
2020-10-14 15:20:00,53.71,53.77,53.71,53.75,220021.0,48.2013,48.2552,48.2013,48.2372,220021.0
2020-10-14 15:25:00,53.75,53.77,53.73,53.75,165288.0,48.2372,48.2552,48.2193,48.2372,165288.0
2020-10-14 15:30:00,53.75,53.86,53.72,53.84,406451.0,48.2372,48.3359,48.2103,48.318,406451.0
2020-10-14 15:35:00,53.85,53.86,53.75,53.77,203152.0,48.327,48.3359,48.2372,48.2552,203152.0
2020-10-14 15:40:00,53.77,53.82,53.74,53.75,236466.0,48.2552,48.3001,48.2283,48.2372,236466.0
2020-10-14 15:45:00,53.76,53.78,53.67,53.71,256696.0,48.2462,48.2642,48.1654,48.2013,256696.0
2020-10-14 15:50:00,53.7,53.76,53.63,53.65,641720.0,48.1924,48.2462,48.1295,48.1475,641720.0
2020-10-14 15:55:00,53.66,53.69,53.51,53.54,1413861.0,48.1565,48.1834,48.0218,48.0488,1413861.0
2020-10-15 09:30:00,52.65,52.98,52.62,52.89,867559.0,47.2501,47.5462,47.2231,47.4654,867559.0
2020-10-15 09:35:00,52.9,52.96,52.8,52.83,347421.0,47.4744,47.5283,47.3847,47.4116,347421.0
2020-10-15 09:40:00,52.83,52.95,52.76,52.94,283392.0,47.4116,47.5193,47.3488,47.5103,283392.0
2020-10-15 09:45:00,52.95,53.1,52.94,53.03,300765.0,47.5193,47.6539,47.5103,47.5911,300765.0
2020-10-15 09:50:00,53.03,53.09,52.98,53.0,250540.0,47.5911,47.6449,47.5462,47.5642,250540.0
2020-10-15 09:55:00,53.01,53.05,52.96,53.04,183533.0,47.5731,47.609,47.5283,47.6001,183533.0
2020-10-15 10:00:00,53.03,53.18,53.0,53.14,252460.0,47.5911,47.7257,47.5642,47.6898,252460.0
2020-10-15 10:05:00,53.14,53.2,53.0,53.01,224948.0,47.6898,47.7436,47.5642,47.5731,224948.0
2020-10-15 10:10:00,53.01,53.02,52.88,52.91,322486.0,47.5731,47.5821,47.4565,47.4834,322486.0
2020-10-15 10:15:00,52.91,53.1,52.88,53.08,171730.0,47.4834,47.6539,47.4565,47.6359,171730.0
2020-10-15 10:20:00,53.08,53.09,52.99,53.09,153973.0,47.6359,47.6449,47.5552,47.6449,153973.0
2020-10-15 10:25:00,53.08,53.08,52.99,53.03,159170.0,47.6359,47.6359,47.5552,47.5911,159170.0
2020-10-15 10:30:00,53.03,53.08,52.96,53.05,184144.0,47.5911,47.6359,47.5283,47.609,184144.0
2020-10-15 10:35:00,53.06,53.11,52.98,53.1,156235.0,47.618,47.6629,47.5462,47.6539,156235.0
2020-10-15 10:40:00,53.09,53.14,53.03,53.11,168949.0,47.6449,47.6898,47.5911,47.6629,168949.0
2020-10-15 10:45:00,53.12,53.22,53.06,53.17,171206.0,47.6718,47.7616,47.618,47.7167,171206.0
2020-10-15 10:50:00,53.17,53.24,53.16,53.19,100823.0,47.7167,47.7795,47.7077,47.7347,100823.0
2020-10-15 10:55:00,53.19,53.36,53.15,53.3,190671.0,47.7347,47.8872,47.6988,47.8334,190671.0
2020-10-15 11:00:00,53.31,53.33,53.13,53.21,165773.0,47.8424,47.8603,47.6808,47.7526,165773.0
2020-10-15 11:05:00,53.22,53.39,53.21,53.35,173791.0,47.7616,47.9142,47.7526,47.8783,173791.0
2020-10-15 11:10:00,53.36,53.36,53.29,53.31,119910.0,47.8872,47.8872,47.8244,47.8424,119910.0
2020-10-15 11:15:00,53.32,53.5,53.32,53.47,205289.0,47.8513,48.0129,47.8513,47.9859,205289.0
2020-10-15 11:20:00,53.47,53.52,53.42,53.43,129111.0,47.9859,48.0308,47.9411,47.9501,129111.0
2020-10-15 11:25:00,53.43,53.44,53.35,53.36,150029.0,47.9501,47.959,47.8783,47.8872,150029.0
2020-10-15 11:30:00,53.36,53.43,53.33,53.36,140240.0,47.8872,47.9501,47.8603,47.8872,140240.0
2020-10-15 11:35:00,53.37,53.43,53.34,53.43,86552.0,47.8962,47.9501,47.8693,47.9501,86552.0
2020-10-15 11:40:00,53.43,53.48,53.37,53.38,93159.0,47.9501,47.9949,47.8962,47.9052,93159.0
2020-10-15 11:45:00,53.38,53.41,53.31,53.33,108221.0,47.9052,47.9321,47.8424,47.8603,108221.0
2020-10-15 11:50:00,53.34,53.42,53.25,53.33,224290.0,47.8693,47.9411,47.7885,47.8603,224290.0
2020-10-15 11:55:00,53.32,53.39,53.3,53.36,97188.0,47.8513,47.9142,47.8334,47.8872,97188.0
2020-10-15 12:00:00,53.35,53.39,53.31,53.34,98264.0,47.8783,47.9142,47.8424,47.8693,98264.0
2020-10-15 12:05:00,53.35,53.38,53.31,53.33,133071.0,47.8783,47.9052,47.8424,47.8603,133071.0
2020-10-15 12:10:00,53.33,53.35,53.24,53.26,115828.0,47.8603,47.8783,47.7795,47.7975,115828.0
2020-10-15 12:15:00,53.27,53.32,53.26,53.32,86753.0,47.8065,47.8513,47.7975,47.8513,86753.0
2020-10-15 12:20:00,53.32,53.34,53.2,53.26,199984.0,47.8513,47.8693,47.7436,47.7975,199984.0
2020-10-15 12:25:00,53.26,53.31,53.24,53.27,121111.0,47.7975,47.8424,47.7795,47.8065,121111.0
2020-10-15 12:30:00,53.26,53.3,53.24,53.27,95907.0,47.7975,47.8334,47.7795,47.8065,95907.0
2020-10-15 12:35:00,53.27,53.3,53.26,53.27,78753.0,47.8065,47.8334,47.7975,47.8065,78753.0
2020-10-15 12:40:00,53.27,53.36,53.26,53.27,93122.0,47.8065,47.8872,47.7975,47.8065,93122.0
2020-10-15 12:45:00,53.27,53.35,53.22,53.32,156619.0,47.8065,47.8783,47.7616,47.8513,156619.0
2020-10-15 12:50:00,53.32,53.4,53.28,53.39,135048.0,47.8513,47.9231,47.8154,47.9142,135048.0
2020-10-15 12:55:00,53.38,53.46,53.37,53.45,95025.0,47.9052,47.977,47.8962,47.968,95025.0
2020-10-15 13:00:00,53.44,53.47,53.42,53.42,64459.0,47.959,47.9859,47.9411,47.9411,64459.0
2020-10-15 13:05:00,53.41,53.48,53.41,53.47,100226.0,47.9321,47.9949,47.9321,47.9859,100226.0
2020-10-15 13:10:00,53.47,53.53,53.46,53.53,91465.0,47.9859,48.0398,47.977,48.0398,91465.0
2020-10-15 13:15:00,53.52,53.57,53.41,53.47,197146.0,48.0308,48.0757,47.9321,47.9859,197146.0
2020-10-15 13:20:00,53.48,53.48,53.39,53.41,117871.0,47.9949,47.9949,47.9142,47.9321,117871.0
2020-10-15 13:25:00,53.41,53.53,53.4,53.48,131949.0,47.9321,48.0398,47.9231,47.9949,131949.0
2020-10-15 13:30:00,53.48,53.52,53.46,53.51,66004.0,47.9949,48.0308,47.977,48.0218,66004.0
2020-10-15 13:35:00,53.51,53.58,53.51,53.54,93029.0,48.0218,48.0847,48.0218,48.0488,93029.0
2020-10-15 13:40:00,53.55,53.6,53.51,53.59,118786.0,48.0577,48.1026,48.0218,48.0936,118786.0
2020-10-15 13:45:00,53.59,53.61,53.53,53.55,73491.0,48.0936,48.1116,48.0398,48.0577,73491.0
2020-10-15 13:50:00,53.55,53.57,53.53,53.54,78628.0,48.0577,48.0757,48.0398,48.0488,78628.0
2020-10-15 13:55:00,53.54,53.57,53.53,53.56,48165.0,48.0488,48.0757,48.0398,48.0667,48165.0
2020-10-15 14:00:00,53.56,53.64,53.56,53.62,111493.0,48.0667,48.1385,48.0667,48.1206,111493.0
2020-10-15 14:05:00,53.62,53.65,53.61,53.64,81838.0,48.1206,48.1475,48.1116,48.1385,81838.0
2020-10-15 14:10:00,53.64,53.72,53.59,53.69,123246.0,48.1385,48.2103,48.0936,48.1834,123246.0
2020-10-15 14:15:00,53.69,53.71,53.66,53.68,100323.0,48.1834,48.2013,48.1565,48.1744,100323.0
2020-10-15 14:20:00,53.68,53.69,53.64,53.65,61085.0,48.1744,48.1834,48.1385,48.1475,61085.0
2020-10-15 14:25:00,53.65,53.69,53.63,53.68,90660.0,48.1475,48.1834,48.1295,48.1744,90660.0
2020-10-15 14:30:00,53.68,53.74,53.66,53.72,90434.0,48.1744,48.2283,48.1565,48.2103,90434.0
2020-10-15 14:35:00,53.73,53.73,53.61,53.63,126245.0,48.2193,48.2193,48.1116,48.1295,126245.0
2020-10-15 14:40:00,53.64,53.66,53.61,53.63,100097.0,48.1385,48.1565,48.1116,48.1295,100097.0
2020-10-15 14:45:00,53.63,53.68,53.62,53.67,106141.0,48.1295,48.1744,48.1206,48.1654,106141.0
2020-10-15 14:50:00,53.67,53.77,53.67,53.75,137590.0,48.1654,48.2552,48.1654,48.2372,137590.0
2020-10-15 14:55:00,53.74,53.8,53.73,53.8,130854.0,48.2283,48.2821,48.2193,48.2821,130854.0
2020-10-15 15:00:00,53.79,53.83,53.76,53.79,169462.0,48.2731,48.309,48.2462,48.2731,169462.0
2020-10-15 15:05:00,53.8,53.8,53.75,53.76,120665.0,48.2821,48.2821,48.2372,48.2462,120665.0
2020-10-15 15:10:00,53.77,53.79,53.72,53.74,99298.0,48.2552,48.2731,48.2103,48.2283,99298.0
2020-10-15 15:15:00,53.75,53.89,53.73,53.86,187326.0,48.2372,48.3629,48.2193,48.3359,187326.0
2020-10-15 15:20:00,53.86,53.87,53.83,53.84,115022.0,48.3359,48.3449,48.309,48.318,115022.0
2020-10-15 15:25:00,53.84,53.92,53.83,53.9,105741.0,48.318,48.3898,48.309,48.3718,105741.0
2020-10-15 15:30:00,53.9,53.96,53.85,53.96,209542.0,48.3718,48.4257,48.327,48.4257,209542.0
2020-10-15 15:35:00,53.96,53.97,53.88,53.91,179994.0,48.4257,48.4347,48.3539,48.3808,179994.0
2020-10-15 15:40:00,53.91,53.98,53.9,53.95,391397.0,48.3808,48.4436,48.3718,48.4167,391397.0
2020-10-15 15:45:00,53.94,53.96,53.78,53.79,223390.0,48.4077,48.4257,48.2642,48.2731,223390.0
2020-10-15 15:50:00,53.79,53.96,53.78,53.84,450571.0,48.2731,48.4257,48.2642,48.318,450571.0
2020-10-15 15:55:00,53.84,53.88,53.8,53.88,810162.0,48.318,48.3539,48.2821,48.3539,810162.0
2020-10-16 09:30:00,53.88,54.22,53.88,54.02,1491798.0,48.3539,48.659,48.3539,48.4795,1491798.0
2020-10-16 09:35:00,54.02,54.18,53.96,54.18,231607.0,48.4795,48.6231,48.4257,48.6231,231607.0
2020-10-16 09:40:00,54.18,54.29,54.15,54.22,298093.0,48.6231,48.7218,48.5962,48.659,298093.0
2020-10-16 09:45:00,54.22,54.25,54.1,54.12,208909.0,48.659,48.686,48.5513,48.5693,208909.0
2020-10-16 09:50:00,54.12,54.15,54.05,54.1,192732.0,48.5693,48.5962,48.5065,48.5513,192732.0
2020-10-16 09:55:00,54.1,54.21,54.09,54.2,209288.0,48.5513,48.6501,48.5424,48.6411,209288.0
2020-10-16 10:00:00,54.21,54.36,54.15,54.34,385157.0,48.6501,48.7847,48.5962,48.7667,385157.0
2020-10-16 10:05:00,54.34,54.34,54.25,54.32,238160.0,48.7667,48.7667,48.686,48.7488,238160.0
2020-10-16 10:10:00,54.33,54.37,54.31,54.32,216402.0,48.7577,48.7936,48.7398,48.7488,216402.0
2020-10-16 10:15:00,54.32,54.39,54.28,54.37,233972.0,48.7488,48.8116,48.7129,48.7936,233972.0
2020-10-16 10:20:00,54.38,54.41,54.36,54.41,399717.0,48.8026,48.8295,48.7847,48.8295,399717.0
2020-10-16 10:25:00,54.41,54.46,54.35,54.45,412258.0,48.8295,48.8744,48.7757,48.8654,412258.0
2020-10-16 10:30:00,54.45,54.48,54.42,54.47,192528.0,48.8654,48.8924,48.8385,48.8834,192528.0
2020-10-16 10:35:00,54.47,54.5,54.45,54.46,248756.0,48.8834,48.9103,48.8654,48.8744,248756.0
2020-10-16 10:40:00,54.47,54.49,54.44,54.47,173104.0,48.8834,48.9013,48.8565,48.8834,173104.0
2020-10-16 10:45:00,54.47,54.49,54.37,54.4,323113.0,48.8834,48.9013,48.7936,48.8206,323113.0
2020-10-16 10:50:00,54.4,54.5,54.38,54.49,161242.0,48.8206,48.9103,48.8026,48.9013,161242.0
2020-10-16 10:55:00,54.49,54.53,54.48,54.53,304575.0,48.9013,48.9372,48.8924,48.9372,304575.0
2020-10-16 11:00:00,54.53,54.68,54.52,54.66,281031.0,48.9372,49.0718,48.9283,49.0539,281031.0
2020-10-16 11:05:00,54.66,54.66,54.54,54.55,167409.0,49.0539,49.0539,48.9462,48.9552,167409.0
2020-10-16 11:10:00,54.55,54.57,54.44,54.57,267431.0,48.9552,48.9731,48.8565,48.9731,267431.0
2020-10-16 11:15:00,54.56,54.57,54.32,54.37,228137.0,48.9642,48.9731,48.7488,48.7936,228137.0
2020-10-16 11:20:00,54.37,54.37,54.24,54.29,183670.0,48.7936,48.7936,48.677,48.7218,183670.0
2020-10-16 11:25:00,54.28,54.39,54.27,54.34,142421.0,48.7129,48.8116,48.7039,48.7667,142421.0
2020-10-16 11:30:00,54.33,54.37,54.28,54.37,150120.0,48.7577,48.7936,48.7129,48.7936,150120.0
2020-10-16 11:35:00,54.37,54.4,54.33,54.37,161709.0,48.7936,48.8206,48.7577,48.7936,161709.0
2020-10-16 11:40:00,54.37,54.41,54.35,54.37,138429.0,48.7936,48.8295,48.7757,48.7936,138429.0
2020-10-16 11:45:00,54.37,54.39,54.32,54.38,106306.0,48.7936,48.8116,48.7488,48.8026,106306.0
2020-10-16 11:50:00,54.38,54.41,54.35,54.39,146650.0,48.8026,48.8295,48.7757,48.8116,146650.0
2020-10-16 11:55:00,54.38,54.4,54.33,54.37,112475.0,48.8026,48.8206,48.7577,48.7936,112475.0
2020-10-16 12:00:00,54.37,54.53,54.36,54.5,178209.0,48.7936,48.9372,48.7847,48.9103,178209.0
2020-10-16 12:05:00,54.5,54.52,54.4,54.49,196894.0,48.9103,48.9283,48.8206,48.9013,196894.0
2020-10-16 12:10:00,54.5,54.58,54.45,54.58,117260.0,48.9103,48.9821,48.8654,48.9821,117260.0
2020-10-16 12:15:00,54.59,54.63,54.55,54.61,131827.0,48.9911,49.027,48.9552,49.009,131827.0
2020-10-16 12:20:00,54.62,54.63,54.55,54.59,178630.0,49.018,49.027,48.9552,48.9911,178630.0
2020-10-16 12:25:00,54.59,54.67,54.58,54.66,120078.0,48.9911,49.0629,48.9821,49.0539,120078.0
2020-10-16 12:30:00,54.65,54.68,54.55,54.6,123364.0,49.0449,49.0718,48.9552,49.0001,123364.0
2020-10-16 12:35:00,54.6,54.6,54.51,54.58,359626.0,49.0001,49.0001,48.9193,48.9821,359626.0
2020-10-16 12:40:00,54.58,54.59,54.5,54.52,113645.0,48.9821,48.9911,48.9103,48.9283,113645.0
2020-10-16 12:45:00,54.53,54.59,54.5,54.52,98484.0,48.9372,48.9911,48.9103,48.9283,98484.0
2020-10-16 12:50:00,54.51,54.53,54.41,54.44,135848.0,48.9193,48.9372,48.8295,48.8565,135848.0
2020-10-16 12:55:00,54.44,54.49,54.41,54.46,107147.0,48.8565,48.9013,48.8295,48.8744,107147.0
2020-10-16 13:00:00,54.45,54.47,54.38,54.39,101073.0,48.8654,48.8834,48.8026,48.8116,101073.0
2020-10-16 13:05:00,54.4,54.49,54.39,54.48,100544.0,48.8206,48.9013,48.8116,48.8924,100544.0
2020-10-16 13:10:00,54.48,54.5,54.46,54.5,89601.0,48.8924,48.9103,48.8744,48.9103,89601.0
2020-10-16 13:15:00,54.5,54.54,54.49,54.53,105064.0,48.9103,48.9462,48.9013,48.9372,105064.0
2020-10-16 13:20:00,54.53,54.56,54.52,54.53,71888.0,48.9372,48.9642,48.9283,48.9372,71888.0
2020-10-16 13:25:00,54.53,54.54,54.48,54.5,106429.0,48.9372,48.9462,48.8924,48.9103,106429.0
2020-10-16 13:30:00,54.5,54.51,54.42,54.43,127376.0,48.9103,48.9193,48.8385,48.8475,127376.0
2020-10-16 13:35:00,54.44,54.47,54.41,54.46,109804.0,48.8565,48.8834,48.8295,48.8744,109804.0
2020-10-16 13:40:00,54.46,54.51,54.45,54.48,102692.0,48.8744,48.9193,48.8654,48.8924,102692.0
2020-10-16 13:45:00,54.48,54.57,54.46,54.57,114397.0,48.8924,48.9731,48.8744,48.9731,114397.0
2020-10-16 13:50:00,54.56,54.6,54.55,54.59,110695.0,48.9642,49.0001,48.9552,48.9911,110695.0
2020-10-16 13:55:00,54.59,54.62,54.57,54.61,98459.0,48.9911,49.018,48.9731,49.009,98459.0
2020-10-16 14:00:00,54.61,54.66,54.55,54.58,136841.0,49.009,49.0539,48.9552,48.9821,136841.0
2020-10-16 14:05:00,54.58,54.66,54.57,54.65,137782.0,48.9821,49.0539,48.9731,49.0449,137782.0
2020-10-16 14:10:00,54.65,54.69,54.64,54.68,141502.0,49.0449,49.0808,49.036,49.0718,141502.0
2020-10-16 14:15:00,54.69,54.7,54.66,54.68,145975.0,49.0808,49.0898,49.0539,49.0718,145975.0
2020-10-16 14:20:00,54.67,54.69,54.65,54.66,172852.0,49.0629,49.0808,49.0449,49.0539,172852.0
2020-10-16 14:25:00,54.66,54.68,54.64,54.65,183861.0,49.0539,49.0718,49.036,49.0449,183861.0
2020-10-16 14:30:00,54.66,54.69,54.65,54.68,130640.0,49.0539,49.0808,49.0449,49.0718,130640.0
2020-10-16 14:35:00,54.67,54.69,54.65,54.67,128062.0,49.0629,49.0808,49.0449,49.0629,128062.0
2020-10-16 14:40:00,54.68,54.69,54.61,54.62,122392.0,49.0718,49.0808,49.009,49.018,122392.0
2020-10-16 14:45:00,54.62,54.64,54.59,54.6,103311.0,49.018,49.036,48.9911,49.0001,103311.0
2020-10-16 14:50:00,54.6,54.69,54.59,54.68,115082.0,49.0001,49.0808,48.9911,49.0718,115082.0
2020-10-16 14:55:00,54.68,54.7,54.66,54.68,97730.0,49.0718,49.0898,49.0539,49.0718,97730.0
2020-10-16 15:00:00,54.69,54.69,54.57,54.61,137325.0,49.0808,49.0808,48.9731,49.009,137325.0
2020-10-16 15:05:00,54.61,54.62,54.55,54.59,129571.0,49.009,49.018,48.9552,48.9911,129571.0
2020-10-16 15:10:00,54.59,54.6,54.52,54.54,118991.0,48.9911,49.0001,48.9283,48.9462,118991.0
2020-10-16 15:15:00,54.54,54.58,54.53,54.55,96805.0,48.9462,48.9821,48.9372,48.9552,96805.0
2020-10-16 15:20:00,54.56,54.56,54.47,54.53,183444.0,48.9642,48.9642,48.8834,48.9372,183444.0
2020-10-16 15:25:00,54.53,54.58,54.49,54.57,122668.0,48.9372,48.9821,48.9013,48.9731,122668.0
2020-10-16 15:30:00,54.57,54.58,54.46,54.49,211679.0,48.9731,48.9821,48.8744,48.9013,211679.0
2020-10-16 15:35:00,54.48,54.5,54.45,54.46,218312.0,48.8924,48.9103,48.8654,48.8744,218312.0
2020-10-16 15:40:00,54.46,54.46,54.38,54.43,312675.0,48.8744,48.8744,48.8026,48.8475,312675.0
2020-10-16 15:45:00,54.44,54.46,54.38,54.39,321901.0,48.8565,48.8744,48.8026,48.8116,321901.0
2020-10-16 15:50:00,54.39,54.4,54.13,54.16,898426.0,48.8116,48.8206,48.5783,48.6052,898426.0
2020-10-16 15:55:00,54.16,54.23,54.12,54.16,1614848.0,48.6052,48.668,48.5693,48.6052,1614848.0
2020-10-19 09:30:00,54.49,54.6,54.4,54.49,717621.0,48.9013,49.0001,48.8206,48.9013,717621.0
2020-10-19 09:35:00,54.48,54.55,54.43,54.54,310188.0,48.8924,48.9552,48.8475,48.9462,310188.0
2020-10-19 09:40:00,54.53,54.55,54.46,54.48,307103.0,48.9372,48.9552,48.8744,48.8924,307103.0
2020-10-19 09:45:00,54.48,54.5,54.34,54.42,276761.0,48.8924,48.9103,48.7667,48.8385,276761.0
2020-10-19 09:50:00,54.43,54.49,54.3,54.3,280210.0,48.8475,48.9013,48.7308,48.7308,280210.0
2020-10-19 09:55:00,54.3,54.37,54.26,54.33,244620.0,48.7308,48.7936,48.6949,48.7577,244620.0
2020-10-19 10:00:00,54.34,54.42,54.26,54.4,229953.0,48.7667,48.8385,48.6949,48.8206,229953.0
2020-10-19 10:05:00,54.4,54.45,54.34,54.36,268207.0,48.8206,48.8654,48.7667,48.7847,268207.0
2020-10-19 10:10:00,54.36,54.42,54.33,54.42,204729.0,48.7847,48.8385,48.7577,48.8385,204729.0
2020-10-19 10:15:00,54.41,54.47,54.39,54.41,277649.0,48.8295,48.8834,48.8116,48.8295,277649.0
2020-10-19 10:20:00,54.41,54.42,54.32,54.4,218755.0,48.8295,48.8385,48.7488,48.8206,218755.0
2020-10-19 10:25:00,54.4,54.43,54.37,54.43,208930.0,48.8206,48.8475,48.7936,48.8475,208930.0
2020-10-19 10:30:00,54.43,54.43,54.35,54.36,158477.0,48.8475,48.8475,48.7757,48.7847,158477.0
2020-10-19 10:35:00,54.36,54.36,54.1,54.15,284333.0,48.7847,48.7847,48.5513,48.5962,284333.0
2020-10-19 10:40:00,54.16,54.16,54.04,54.05,248462.0,48.6052,48.6052,48.4975,48.5065,248462.0
2020-10-19 10:45:00,54.05,54.12,53.96,54.03,323611.0,48.5065,48.5693,48.4257,48.4885,323611.0
2020-10-19 10:50:00,54.04,54.11,54.0,54.05,170081.0,48.4975,48.5603,48.4616,48.5065,170081.0
2020-10-19 10:55:00,54.05,54.19,54.03,54.17,192484.0,48.5065,48.6321,48.4885,48.6142,192484.0
2020-10-19 11:00:00,54.17,54.24,54.15,54.22,182226.0,48.6142,48.677,48.5962,48.659,182226.0
2020-10-19 11:05:00,54.21,54.22,54.12,54.14,118485.0,48.6501,48.659,48.5693,48.5872,118485.0
2020-10-19 11:10:00,54.14,54.15,54.07,54.12,134661.0,48.5872,48.5962,48.5244,48.5693,134661.0
2020-10-19 11:15:00,54.13,54.19,54.07,54.11,142638.0,48.5783,48.6321,48.5244,48.5603,142638.0
2020-10-19 11:20:00,54.1,54.1,53.87,53.9,239935.0,48.5513,48.5513,48.3449,48.3718,239935.0
2020-10-19 11:25:00,53.9,54.02,53.87,54.02,151892.0,48.3718,48.4795,48.3449,48.4795,151892.0
2020-10-19 11:30:00,54.01,54.07,53.99,54.03,114652.0,48.4706,48.5244,48.4526,48.4885,114652.0
2020-10-19 11:35:00,54.03,54.13,54.02,54.1,142049.0,48.4885,48.5783,48.4795,48.5513,142049.0
2020-10-19 11:40:00,54.1,54.11,54.05,54.07,145531.0,48.5513,48.5603,48.5065,48.5244,145531.0
2020-10-19 11:45:00,54.08,54.09,54.0,54.03,180727.0,48.5334,48.5424,48.4616,48.4885,180727.0
2020-10-19 11:50:00,54.03,54.04,53.97,53.99,163386.0,48.4885,48.4975,48.4347,48.4526,163386.0
2020-10-19 11:55:00,53.99,54.07,53.98,54.05,134600.0,48.4526,48.5244,48.4436,48.5065,134600.0
2020-10-19 12:00:00,54.04,54.11,53.97,54.06,140183.0,48.4975,48.5603,48.4347,48.5154,140183.0
2020-10-19 12:05:00,54.06,54.1,53.95,54.03,133229.0,48.5154,48.5513,48.4167,48.4885,133229.0
2020-10-19 12:10:00,54.04,54.07,53.93,53.97,222249.0,48.4975,48.5244,48.3988,48.4347,222249.0
2020-10-19 12:15:00,53.97,54.05,53.93,53.95,115984.0,48.4347,48.5065,48.3988,48.4167,115984.0
2020-10-19 12:20:00,53.96,54.0,53.87,53.89,291474.0,48.4257,48.4616,48.3449,48.3629,291474.0
2020-10-19 12:25:00,53.89,54.0,53.84,53.98,228980.0,48.3629,48.4616,48.318,48.4436,228980.0
2020-10-19 12:30:00,53.97,54.1,53.96,54.05,105618.0,48.4347,48.5513,48.4257,48.5065,105618.0
2020-10-19 12:35:00,54.05,54.12,54.03,54.08,164375.0,48.5065,48.5693,48.4885,48.5334,164375.0
2020-10-19 12:40:00,54.09,54.16,54.07,54.15,97040.0,48.5424,48.6052,48.5244,48.5962,97040.0
2020-10-19 12:45:00,54.14,54.15,54.09,54.14,94037.0,48.5872,48.5962,48.5424,48.5872,94037.0
2020-10-19 12:50:00,54.14,54.18,54.12,54.14,96696.0,48.5872,48.6231,48.5693,48.5872,96696.0
2020-10-19 12:55:00,54.14,54.2,54.13,54.15,84871.0,48.5872,48.6411,48.5783,48.5962,84871.0
2020-10-19 13:00:00,54.15,54.18,54.11,54.12,103624.0,48.5962,48.6231,48.5603,48.5693,103624.0
2020-10-19 13:05:00,54.11,54.15,54.08,54.13,110330.0,48.5603,48.5962,48.5334,48.5783,110330.0
2020-10-19 13:10:00,54.13,54.2,54.12,54.18,95161.0,48.5783,48.6411,48.5693,48.6231,95161.0
2020-10-19 13:15:00,54.18,54.2,54.14,54.15,94218.0,48.6231,48.6411,48.5872,48.5962,94218.0
2020-10-19 13:20:00,54.15,54.17,54.1,54.12,98061.0,48.5962,48.6142,48.5513,48.5693,98061.0
2020-10-19 13:25:00,54.12,54.13,54.06,54.07,176698.0,48.5693,48.5783,48.5154,48.5244,176698.0
2020-10-19 13:30:00,54.07,54.09,54.01,54.03,114919.0,48.5244,48.5424,48.4706,48.4885,114919.0
2020-10-19 13:35:00,54.03,54.05,54.01,54.02,63835.0,48.4885,48.5065,48.4706,48.4795,63835.0
2020-10-19 13:40:00,54.02,54.03,53.97,53.99,96861.0,48.4795,48.4885,48.4347,48.4526,96861.0
2020-10-19 13:45:00,53.99,56.23,53.91,54.7,2863268.0,48.4526,50.4629,48.3808,49.0898,2863268.0
2020-10-19 13:50:00,54.7,55.03,54.51,55.02,2612689.0,49.0898,49.386,48.9193,49.377,2612689.0
2020-10-19 13:55:00,55.03,55.68,54.99,55.63,2321294.0,49.386,49.9693,49.3501,49.9244,2321294.0
2020-10-19 14:00:00,55.62,55.62,55.1,55.45,1212492.0,49.9154,49.9154,49.4488,49.7629,1212492.0
2020-10-19 14:05:00,55.46,55.69,55.41,55.48,899472.0,49.7718,49.9783,49.727,49.7898,899472.0
2020-10-19 14:10:00,55.47,55.49,55.32,55.43,840317.0,49.7808,49.7988,49.6462,49.7449,840317.0
2020-10-19 14:15:00,55.42,55.53,55.26,55.27,520344.0,49.736,49.8347,49.5924,49.6013,520344.0
2020-10-19 14:20:00,55.27,55.3,55.07,55.12,615450.0,49.6013,49.6283,49.4218,49.4667,615450.0
2020-10-19 14:25:00,55.12,55.17,55.0,55.03,943916.0,49.4667,49.5116,49.359,49.386,943916.0
2020-10-19 14:30:00,55.02,55.03,54.74,54.79,612904.0,49.377,49.386,49.1257,49.1706,612904.0
2020-10-19 14:35:00,54.8,54.89,54.74,54.74,458273.0,49.1795,49.2603,49.1257,49.1257,458273.0
2020-10-19 14:40:00,54.75,54.78,54.62,54.65,554143.0,49.1347,49.1616,49.018,49.0449,554143.0
2020-10-19 14:45:00,54.65,54.65,54.49,54.49,599171.0,49.0449,49.0449,48.9013,48.9013,599171.0
2020-10-19 14:50:00,54.5,54.59,54.46,54.51,486102.0,48.9103,48.9911,48.8744,48.9193,486102.0
2020-10-19 14:55:00,54.51,54.59,54.37,54.39,471547.0,48.9193,48.9911,48.7936,48.8116,471547.0
2020-10-19 15:00:00,54.39,54.41,54.23,54.34,514330.0,48.8116,48.8295,48.668,48.7667,514330.0
2020-10-19 15:05:00,54.34,54.37,54.25,54.36,358257.0,48.7667,48.7936,48.686,48.7847,358257.0
2020-10-19 15:10:00,54.35,54.45,54.3,54.41,573149.0,48.7757,48.8654,48.7308,48.8295,573149.0
2020-10-19 15:15:00,54.41,54.45,54.34,54.37,482616.0,48.8295,48.8654,48.7667,48.7936,482616.0
2020-10-19 15:20:00,54.36,54.46,54.31,54.34,501145.0,48.7847,48.8744,48.7398,48.7667,501145.0
2020-10-19 15:25:00,54.35,54.55,54.35,54.54,632150.0,48.7757,48.9552,48.7757,48.9462,632150.0
2020-10-19 15:30:00,54.52,54.69,54.51,54.55,712461.0,48.9283,49.0808,48.9193,48.9552,712461.0
2020-10-19 15:35:00,54.55,54.75,54.55,54.73,631633.0,48.9552,49.1347,48.9552,49.1167,631633.0
2020-10-19 15:40:00,54.72,54.76,54.53,54.55,758975.0,49.1077,49.1436,48.9372,48.9552,758975.0
2020-10-19 15:45:00,54.56,54.67,54.53,54.63,895472.0,48.9642,49.0629,48.9372,49.027,895472.0
2020-10-19 15:50:00,54.63,54.64,54.47,54.51,1482283.0,49.027,49.036,48.8834,48.9193,1482283.0
2020-10-19 15:55:00,54.52,54.66,54.5,54.6,2193177.0,48.9283,49.0539,48.9103,49.0001,2193177.0
2020-10-20 09:30:00,54.6,54.7,54.08,54.25,1148817.0,49.0001,49.0898,48.5334,48.686,1148817.0
2020-10-20 09:35:00,54.25,54.29,53.96,53.97,713373.0,48.686,48.7218,48.4257,48.4347,713373.0
2020-10-20 09:40:00,53.98,54.27,53.94,54.15,453997.0,48.4436,48.7039,48.4077,48.5962,453997.0
2020-10-20 09:45:00,54.15,54.16,53.85,53.87,434944.0,48.5962,48.6052,48.327,48.3449,434944.0
2020-10-20 09:50:00,53.86,53.91,53.76,53.78,360609.0,48.3359,48.3808,48.2462,48.2642,360609.0
2020-10-20 09:55:00,53.78,54.04,53.73,54.02,414007.0,48.2642,48.4975,48.2193,48.4795,414007.0
2020-10-20 10:00:00,54.02,54.04,53.91,54.02,277817.0,48.4795,48.4975,48.3808,48.4795,277817.0
2020-10-20 10:05:00,54.03,54.18,54.02,54.11,326476.0,48.4885,48.6231,48.4795,48.5603,326476.0
2020-10-20 10:10:00,54.11,54.17,54.05,54.09,409955.0,48.5603,48.6142,48.5065,48.5424,409955.0
2020-10-20 10:15:00,54.1,54.1,53.9,53.94,327221.0,48.5513,48.5513,48.3718,48.4077,327221.0
2020-10-20 10:20:00,53.93,54.11,53.93,54.03,231370.0,48.3988,48.5603,48.3988,48.4885,231370.0
2020-10-20 10:25:00,54.03,54.09,54.01,54.03,246530.0,48.4885,48.5424,48.4706,48.4885,246530.0
2020-10-20 10:30:00,54.03,54.13,54.02,54.02,188744.0,48.4885,48.5783,48.4795,48.4795,188744.0
2020-10-20 10:35:00,54.02,54.11,53.98,54.09,212693.0,48.4795,48.5603,48.4436,48.5424,212693.0
2020-10-20 10:40:00,54.09,54.17,54.07,54.14,259682.0,48.5424,48.6142,48.5244,48.5872,259682.0
2020-10-20 10:45:00,54.14,54.22,54.1,54.18,226913.0,48.5872,48.659,48.5513,48.6231,226913.0
2020-10-20 10:50:00,54.17,54.26,54.14,54.15,197836.0,48.6142,48.6949,48.5872,48.5962,197836.0
2020-10-20 10:55:00,54.16,54.18,54.03,54.03,328210.0,48.6052,48.6231,48.4885,48.4885,328210.0
2020-10-20 11:00:00,54.02,54.08,53.81,53.85,346941.0,48.4795,48.5334,48.2911,48.327,346941.0
2020-10-20 11:05:00,53.85,53.97,53.81,53.95,220000.0,48.327,48.4347,48.2911,48.4167,220000.0
2020-10-20 11:10:00,53.95,54.04,53.94,53.97,185132.0,48.4167,48.4975,48.4077,48.4347,185132.0
2020-10-20 11:15:00,53.97,54.01,53.95,54.0,135044.0,48.4347,48.4706,48.4167,48.4616,135044.0
2020-10-20 11:20:00,54.0,54.02,53.88,54.0,227980.0,48.4616,48.4795,48.3539,48.4616,227980.0
2020-10-20 11:25:00,54.0,54.01,53.85,53.87,241002.0,48.4616,48.4706,48.327,48.3449,241002.0
2020-10-20 11:30:00,53.88,53.89,53.73,53.76,396489.0,48.3539,48.3629,48.2193,48.2462,396489.0
2020-10-20 11:35:00,53.76,53.8,53.74,53.79,175070.0,48.2462,48.2821,48.2283,48.2731,175070.0
2020-10-20 11:40:00,53.78,53.8,53.66,53.74,270452.0,48.2642,48.2821,48.1565,48.2283,270452.0
2020-10-20 11:45:00,53.75,53.81,53.72,53.73,239629.0,48.2372,48.2911,48.2103,48.2193,239629.0
2020-10-20 11:50:00,53.73,53.76,53.71,53.74,158770.0,48.2193,48.2462,48.2013,48.2283,158770.0
2020-10-20 11:55:00,53.75,53.8,53.71,53.77,143952.0,48.2372,48.2821,48.2013,48.2552,143952.0
2020-10-20 12:00:00,53.77,53.84,53.75,53.82,168057.0,48.2552,48.318,48.2372,48.3001,168057.0
2020-10-20 12:05:00,53.82,53.85,53.7,53.72,159492.0,48.3001,48.327,48.1924,48.2103,159492.0
2020-10-20 12:10:00,53.72,53.74,53.7,53.73,132882.0,48.2103,48.2283,48.1924,48.2193,132882.0
2020-10-20 12:15:00,53.73,53.75,53.65,53.66,144868.0,48.2193,48.2372,48.1475,48.1565,144868.0
2020-10-20 12:20:00,53.66,53.68,53.62,53.66,190267.0,48.1565,48.1744,48.1206,48.1565,190267.0
2020-10-20 12:25:00,53.66,53.68,53.62,53.66,120415.0,48.1565,48.1744,48.1206,48.1565,120415.0
2020-10-20 12:30:00,53.65,53.88,53.64,53.83,311836.0,48.1475,48.3539,48.1385,48.309,311836.0
2020-10-20 12:35:00,53.83,53.89,53.72,53.75,200395.0,48.309,48.3629,48.2103,48.2372,200395.0
2020-10-20 12:40:00,53.74,53.89,53.73,53.86,141266.0,48.2283,48.3629,48.2193,48.3359,141266.0
2020-10-20 12:45:00,53.86,53.93,53.81,53.92,211862.0,48.3359,48.3988,48.2911,48.3898,211862.0
2020-10-20 12:50:00,53.92,53.92,53.84,53.86,103951.0,48.3898,48.3898,48.318,48.3359,103951.0
2020-10-20 12:55:00,53.87,53.87,53.77,53.86,139426.0,48.3449,48.3449,48.2552,48.3359,139426.0
2020-10-20 13:00:00,53.86,53.9,53.83,53.87,129964.0,48.3359,48.3718,48.309,48.3449,129964.0
2020-10-20 13:05:00,53.86,53.94,53.85,53.88,148301.0,48.3359,48.4077,48.327,48.3539,148301.0
2020-10-20 13:10:00,53.88,53.95,53.83,53.92,207274.0,48.3539,48.4167,48.309,48.3898,207274.0
2020-10-20 13:15:00,53.92,53.96,53.88,53.89,132721.0,48.3898,48.4257,48.3539,48.3629,132721.0
2020-10-20 13:20:00,53.89,53.93,53.85,53.91,141636.0,48.3629,48.3988,48.327,48.3808,141636.0
2020-10-20 13:25:00,53.91,53.95,53.89,53.92,175227.0,48.3808,48.4167,48.3629,48.3898,175227.0
2020-10-20 13:30:00,53.93,53.94,53.88,53.9,135590.0,48.3988,48.4077,48.3539,48.3718,135590.0
2020-10-20 13:35:00,53.89,54.0,53.87,54.0,146445.0,48.3629,48.4616,48.3449,48.4616,146445.0
2020-10-20 13:40:00,54.0,54.03,53.87,53.92,207764.0,48.4616,48.4885,48.3449,48.3898,207764.0
2020-10-20 13:45:00,53.93,53.95,53.9,53.95,94156.0,48.3988,48.4167,48.3718,48.4167,94156.0
2020-10-20 13:50:00,53.94,53.95,53.88,53.89,154787.0,48.4077,48.4167,48.3539,48.3629,154787.0
2020-10-20 13:55:00,53.89,53.9,53.71,53.77,241044.0,48.3629,48.3718,48.2013,48.2552,241044.0
2020-10-20 14:00:00,53.78,53.8,53.72,53.73,122660.0,48.2642,48.2821,48.2103,48.2193,122660.0
2020-10-20 14:05:00,53.73,53.78,53.67,53.76,228540.0,48.2193,48.2642,48.1654,48.2462,228540.0
2020-10-20 14:10:00,53.76,53.83,53.74,53.8,176380.0,48.2462,48.309,48.2283,48.2821,176380.0
2020-10-20 14:15:00,53.8,53.89,53.77,53.89,212646.0,48.2821,48.3629,48.2552,48.3629,212646.0
2020-10-20 14:20:00,53.89,53.89,53.75,53.77,200762.0,48.3629,48.3629,48.2372,48.2552,200762.0
2020-10-20 14:25:00,53.77,53.82,53.74,53.76,177494.0,48.2552,48.3001,48.2283,48.2462,177494.0
2020-10-20 14:30:00,53.76,53.81,53.74,53.79,131853.0,48.2462,48.2911,48.2283,48.2731,131853.0
2020-10-20 14:35:00,53.79,53.81,53.73,53.8,177179.0,48.2731,48.2911,48.2193,48.2821,177179.0
2020-10-20 14:40:00,53.8,53.87,53.76,53.83,161052.0,48.2821,48.3449,48.2462,48.309,161052.0
2020-10-20 14:45:00,53.83,53.83,53.71,53.74,168601.0,48.309,48.309,48.2013,48.2283,168601.0
2020-10-20 14:50:00,53.73,53.75,53.68,53.72,149702.0,48.2193,48.2372,48.1744,48.2103,149702.0
2020-10-20 14:55:00,53.73,53.78,53.72,53.74,181935.0,48.2193,48.2642,48.2103,48.2283,181935.0
2020-10-20 15:00:00,53.75,53.84,53.73,53.82,157493.0,48.2372,48.318,48.2193,48.3001,157493.0
2020-10-20 15:05:00,53.81,53.84,53.54,53.57,307270.0,48.2911,48.318,48.0488,48.0757,307270.0
2020-10-20 15:10:00,53.58,53.58,53.35,53.41,552207.0,48.0847,48.0847,47.8783,47.9321,552207.0
2020-10-20 15:15:00,53.41,53.46,53.27,53.42,384453.0,47.9321,47.977,47.8065,47.9411,384453.0
2020-10-20 15:20:00,53.42,53.52,53.32,53.4,518931.0,47.9411,48.0308,47.8513,47.9231,518931.0
2020-10-20 15:25:00,53.41,53.53,53.35,53.51,245026.0,47.9321,48.0398,47.8783,48.0218,245026.0
2020-10-20 15:30:00,53.51,53.54,53.39,53.44,276762.0,48.0218,48.0488,47.9142,47.959,276762.0
2020-10-20 15:35:00,53.44,53.49,53.33,53.47,322412.0,47.959,48.0039,47.8603,47.9859,322412.0
2020-10-20 15:40:00,53.48,53.66,53.47,53.66,366355.0,47.9949,48.1565,47.9859,48.1565,366355.0
2020-10-20 15:45:00,53.66,53.7,53.53,53.57,376829.0,48.1565,48.1924,48.0398,48.0757,376829.0
2020-10-20 15:50:00,53.56,53.71,53.52,53.65,662434.0,48.0667,48.2013,48.0308,48.1475,662434.0
2020-10-20 15:55:00,53.64,53.66,53.42,53.43,1240765.0,48.1385,48.1565,47.9411,47.9501,1240765.0
2020-10-21 09:30:00,53.11,53.23,52.92,53.15,1028600.0,47.6629,47.7706,47.4924,47.6988,1028600.0
2020-10-21 09:35:00,53.16,53.18,52.82,52.97,406217.0,47.7077,47.7257,47.4026,47.5372,406217.0
2020-10-21 09:40:00,52.98,53.12,52.94,53.08,284645.0,47.5462,47.6718,47.5103,47.6359,284645.0
2020-10-21 09:45:00,53.09,53.28,53.05,53.21,341279.0,47.6449,47.8154,47.609,47.7526,341279.0
2020-10-21 09:50:00,53.21,53.39,53.16,53.39,209556.0,47.7526,47.9142,47.7077,47.9142,209556.0
2020-10-21 09:55:00,53.39,53.44,53.33,53.35,261941.0,47.9142,47.959,47.8603,47.8783,261941.0
2020-10-21 10:00:00,53.35,53.37,53.09,53.1,348278.0,47.8783,47.8962,47.6449,47.6539,348278.0
2020-10-21 10:05:00,53.1,53.2,53.01,53.15,374227.0,47.6539,47.7436,47.5731,47.6988,374227.0
2020-10-21 10:10:00,53.15,53.37,53.13,53.36,203938.0,47.6988,47.8962,47.6808,47.8872,203938.0
2020-10-21 10:15:00,53.37,53.42,53.28,53.35,163012.0,47.8962,47.9411,47.8154,47.8783,163012.0
2020-10-21 10:20:00,53.35,53.51,53.35,53.45,212479.0,47.8783,48.0218,47.8783,47.968,212479.0
2020-10-21 10:25:00,53.45,53.48,53.36,53.37,199508.0,47.968,47.9949,47.8872,47.8962,199508.0
2020-10-21 10:30:00,53.36,53.56,53.33,53.52,210199.0,47.8872,48.0667,47.8603,48.0308,210199.0
2020-10-21 10:35:00,53.53,53.55,53.43,53.55,215704.0,48.0398,48.0577,47.9501,48.0577,215704.0
2020-10-21 10:40:00,53.56,53.61,53.47,53.49,193387.0,48.0667,48.1116,47.9859,48.0039,193387.0
2020-10-21 10:45:00,53.49,53.56,53.38,53.4,247310.0,48.0039,48.0667,47.9052,47.9231,247310.0
2020-10-21 10:50:00,53.41,53.44,53.34,53.4,167504.0,47.9321,47.959,47.8693,47.9231,167504.0
2020-10-21 10:55:00,53.4,53.44,53.31,53.35,147685.0,47.9231,47.959,47.8424,47.8783,147685.0
2020-10-21 11:00:00,53.36,53.39,53.3,53.35,155502.0,47.8872,47.9142,47.8334,47.8783,155502.0
2020-10-21 11:05:00,53.35,53.45,53.34,53.4,145957.0,47.8783,47.968,47.8693,47.9231,145957.0
2020-10-21 11:10:00,53.39,53.4,53.33,53.38,175218.0,47.9142,47.9231,47.8603,47.9052,175218.0
2020-10-21 11:15:00,53.38,53.41,53.33,53.4,323957.0,47.9052,47.9321,47.8603,47.9231,323957.0
2020-10-21 11:20:00,53.4,53.44,53.35,53.44,154784.0,47.9231,47.959,47.8783,47.959,154784.0
2020-10-21 11:25:00,53.44,53.48,53.39,53.45,174305.0,47.959,47.9949,47.9142,47.968,174305.0
2020-10-21 11:30:00,53.45,53.49,53.38,53.4,180976.0,47.968,48.0039,47.9052,47.9231,180976.0
2020-10-21 11:35:00,53.4,53.54,53.39,53.52,165765.0,47.9231,48.0488,47.9142,48.0308,165765.0
2020-10-21 11:40:00,53.52,53.61,53.48,53.6,165702.0,48.0308,48.1116,47.9949,48.1026,165702.0
2020-10-21 11:45:00,53.59,53.69,53.57,53.68,145571.0,48.0936,48.1834,48.0757,48.1744,145571.0
2020-10-21 11:50:00,53.68,53.71,53.63,53.65,110004.0,48.1744,48.2013,48.1295,48.1475,110004.0
2020-10-21 11:55:00,53.66,53.69,53.42,53.47,213689.0,48.1565,48.1834,47.9411,47.9859,213689.0
2020-10-21 12:00:00,53.47,53.62,53.43,53.6,136879.0,47.9859,48.1206,47.9501,48.1026,136879.0
2020-10-21 12:05:00,53.59,53.71,53.56,53.7,116156.0,48.0936,48.2013,48.0667,48.1924,116156.0
2020-10-21 12:10:00,53.69,53.73,53.56,53.7,117704.0,48.1834,48.2193,48.0667,48.1924,117704.0
2020-10-21 12:15:00,53.7,53.71,53.6,53.61,100951.0,48.1924,48.2013,48.1026,48.1116,100951.0
2020-10-21 12:20:00,53.61,53.89,53.59,53.82,275480.0,48.1116,48.3629,48.0936,48.3001,275480.0
2020-10-21 12:25:00,53.81,53.85,53.69,53.74,136515.0,48.2911,48.327,48.1834,48.2283,136515.0
2020-10-21 12:30:00,53.74,53.76,53.5,53.54,148164.0,48.2283,48.2462,48.0129,48.0488,148164.0
2020-10-21 12:35:00,53.54,53.58,53.45,53.56,106119.0,48.0488,48.0847,47.968,48.0667,106119.0
2020-10-21 12:40:00,53.56,53.57,53.45,53.52,102153.0,48.0667,48.0757,47.968,48.0308,102153.0
2020-10-21 12:45:00,53.53,53.55,53.42,53.47,81186.0,48.0398,48.0577,47.9411,47.9859,81186.0
2020-10-21 12:50:00,53.46,53.56,53.44,53.52,86981.0,47.977,48.0667,47.959,48.0308,86981.0
2020-10-21 12:55:00,53.53,53.58,53.47,53.54,96549.0,48.0398,48.0847,47.9859,48.0488,96549.0
2020-10-21 13:00:00,53.53,53.62,53.5,53.61,86257.0,48.0398,48.1206,48.0129,48.1116,86257.0
2020-10-21 13:05:00,53.61,53.69,53.57,53.66,116723.0,48.1116,48.1834,48.0757,48.1565,116723.0
2020-10-21 13:10:00,53.66,53.77,53.64,53.72,104215.0,48.1565,48.2552,48.1385,48.2103,104215.0
2020-10-21 13:15:00,53.72,53.84,53.72,53.83,121552.0,48.2103,48.318,48.2103,48.309,121552.0
2020-10-21 13:20:00,53.83,53.83,53.75,53.79,105375.0,48.309,48.309,48.2372,48.2731,105375.0
2020-10-21 13:25:00,53.79,53.81,53.74,53.79,90523.0,48.2731,48.2911,48.2283,48.2731,90523.0
2020-10-21 13:30:00,53.8,53.87,53.79,53.84,121489.0,48.2821,48.3449,48.2731,48.318,121489.0
2020-10-21 13:35:00,53.84,53.86,53.75,53.76,105018.0,48.318,48.3359,48.2372,48.2462,105018.0
2020-10-21 13:40:00,53.77,53.84,53.77,53.82,95564.0,48.2552,48.318,48.2552,48.3001,95564.0
2020-10-21 13:45:00,53.82,53.94,53.8,53.94,162690.0,48.3001,48.4077,48.2821,48.4077,162690.0
2020-10-21 13:50:00,53.94,53.98,53.91,53.97,185978.0,48.4077,48.4436,48.3808,48.4347,185978.0
2020-10-21 13:55:00,53.97,53.98,53.84,53.86,153685.0,48.4347,48.4436,48.318,48.3359,153685.0
2020-10-21 14:00:00,53.86,53.93,53.8,53.81,131616.0,48.3359,48.3988,48.2821,48.2911,131616.0
2020-10-21 14:05:00,53.81,53.9,53.78,53.87,134511.0,48.2911,48.3718,48.2642,48.3449,134511.0
2020-10-21 14:10:00,53.87,53.96,53.84,53.95,168008.0,48.3449,48.4257,48.318,48.4167,168008.0
2020-10-21 14:15:00,53.95,53.98,53.87,53.89,132912.0,48.4167,48.4436,48.3449,48.3629,132912.0
2020-10-21 14:20:00,53.89,53.9,53.83,53.89,88745.0,48.3629,48.3718,48.309,48.3629,88745.0
2020-10-21 14:25:00,53.89,53.99,53.86,53.96,198630.0,48.3629,48.4526,48.3359,48.4257,198630.0
2020-10-21 14:30:00,53.95,54.0,53.92,53.98,137187.0,48.4167,48.4616,48.3898,48.4436,137187.0
2020-10-21 14:35:00,53.98,54.03,53.94,53.95,215785.0,48.4436,48.4885,48.4077,48.4167,215785.0
2020-10-21 14:40:00,53.95,54.07,53.94,54.02,127127.0,48.4167,48.5244,48.4077,48.4795,127127.0
2020-10-21 14:45:00,54.03,54.05,53.97,54.0,142798.0,48.4885,48.5065,48.4347,48.4616,142798.0
2020-10-21 14:50:00,54.0,54.02,53.94,53.97,126886.0,48.4616,48.4795,48.4077,48.4347,126886.0
2020-10-21 14:55:00,53.97,54.04,53.95,54.01,151212.0,48.4347,48.4975,48.4167,48.4706,151212.0
2020-10-21 15:00:00,54.02,54.03,53.91,53.92,125069.0,48.4795,48.4885,48.3808,48.3898,125069.0
2020-10-21 15:05:00,53.92,53.96,53.84,53.9,177895.0,48.3898,48.4257,48.318,48.3718,177895.0
2020-10-21 15:10:00,53.9,53.96,53.87,53.93,139334.0,48.3718,48.4257,48.3449,48.3988,139334.0
2020-10-21 15:15:00,53.94,53.95,53.85,53.93,114909.0,48.4077,48.4167,48.327,48.3988,114909.0
2020-10-21 15:20:00,53.93,53.98,53.92,53.93,146963.0,48.3988,48.4436,48.3898,48.3988,146963.0
2020-10-21 15:25:00,53.93,54.0,53.92,53.98,149983.0,48.3988,48.4616,48.3898,48.4436,149983.0
2020-10-21 15:30:00,53.98,54.03,53.83,53.85,268088.0,48.4436,48.4885,48.309,48.327,268088.0
2020-10-21 15:35:00,53.85,53.88,53.81,53.82,192853.0,48.327,48.3539,48.2911,48.3001,192853.0
2020-10-21 15:40:00,53.83,53.84,53.75,53.77,245063.0,48.309,48.318,48.2372,48.2552,245063.0
2020-10-21 15:45:00,53.76,53.77,53.63,53.65,316888.0,48.2462,48.2552,48.1295,48.1475,316888.0
2020-10-21 15:50:00,53.65,53.73,53.61,53.67,364802.0,48.1475,48.2193,48.1116,48.1654,364802.0
2020-10-21 15:55:00,53.68,53.68,53.48,53.49,974975.0,48.1744,48.1744,47.9949,48.0039,974975.0
2020-10-22 09:30:00,53.12,53.38,53.07,53.35,860376.0,47.6718,47.9052,47.627,47.8783,860376.0
2020-10-22 09:35:00,53.35,53.39,53.14,53.19,489005.0,47.8783,47.9142,47.6898,47.7347,489005.0
2020-10-22 09:40:00,53.19,53.44,53.17,53.44,317329.0,47.7347,47.959,47.7167,47.959,317329.0
2020-10-22 09:45:00,53.44,53.47,53.32,53.34,392673.0,47.959,47.9859,47.8513,47.8693,392673.0
2020-10-22 09:50:00,53.33,53.51,53.3,53.48,227553.0,47.8603,48.0218,47.8334,47.9949,227553.0
2020-10-22 09:55:00,53.48,53.77,53.46,53.76,415108.0,47.9949,48.2552,47.977,48.2462,415108.0
2020-10-22 10:00:00,53.76,53.85,53.6,53.61,468068.0,48.2462,48.327,48.1026,48.1116,468068.0
2020-10-22 10:05:00,53.6,53.62,53.36,53.43,294462.0,48.1026,48.1206,47.8872,47.9501,294462.0
2020-10-22 10:10:00,53.42,53.58,53.42,53.51,254213.0,47.9411,48.0847,47.9411,48.0218,254213.0
2020-10-22 10:15:00,53.5,53.6,53.48,53.59,225329.0,48.0129,48.1026,47.9949,48.0936,225329.0
2020-10-22 10:20:00,53.58,53.58,53.31,53.32,225183.0,48.0847,48.0847,47.8424,47.8513,225183.0
2020-10-22 10:25:00,53.33,53.38,53.27,53.32,169140.0,47.8603,47.9052,47.8065,47.8513,169140.0
2020-10-22 10:30:00,53.33,53.34,53.09,53.11,252053.0,47.8603,47.8693,47.6449,47.6629,252053.0
2020-10-22 10:35:00,53.12,53.29,53.07,53.22,382631.0,47.6718,47.8244,47.627,47.7616,382631.0
2020-10-22 10:40:00,53.21,53.25,53.15,53.17,610972.0,47.7526,47.7885,47.6988,47.7167,610972.0
2020-10-22 10:45:00,53.18,53.38,53.17,53.32,296216.0,47.7257,47.9052,47.7167,47.8513,296216.0
2020-10-22 10:50:00,53.33,53.56,53.22,53.41,393632.0,47.8603,48.0667,47.7616,47.9321,393632.0
2020-10-22 10:55:00,53.41,53.48,53.37,53.44,363555.0,47.9321,47.9949,47.8962,47.959,363555.0
2020-10-22 11:00:00,53.44,53.53,53.43,53.5,151323.0,47.959,48.0398,47.9501,48.0129,151323.0
2020-10-22 11:05:00,53.5,53.55,53.43,53.46,280053.0,48.0129,48.0577,47.9501,47.977,280053.0
2020-10-22 11:10:00,53.46,53.69,53.45,53.69,221459.0,47.977,48.1834,47.968,48.1834,221459.0
2020-10-22 11:15:00,53.69,53.72,53.64,53.67,199062.0,48.1834,48.2103,48.1385,48.1654,199062.0
2020-10-22 11:20:00,53.67,53.78,53.64,53.73,299520.0,48.1654,48.2642,48.1385,48.2193,299520.0
2020-10-22 11:25:00,53.72,53.8,53.68,53.8,519907.0,48.2103,48.2821,48.1744,48.2821,519907.0
2020-10-22 11:30:00,53.79,53.87,53.71,53.72,243022.0,48.2731,48.3449,48.2013,48.2103,243022.0
2020-10-22 11:35:00,53.72,53.85,53.68,53.76,508856.0,48.2103,48.327,48.1744,48.2462,508856.0
2020-10-22 11:40:00,53.77,53.84,53.69,53.79,166606.0,48.2552,48.318,48.1834,48.2731,166606.0
2020-10-22 11:45:00,53.78,53.83,53.75,53.8,167201.0,48.2642,48.309,48.2372,48.2821,167201.0
2020-10-22 11:50:00,53.8,53.87,53.79,53.8,161356.0,48.2821,48.3449,48.2731,48.2821,161356.0
2020-10-22 11:55:00,53.8,53.81,53.71,53.73,140632.0,48.2821,48.2911,48.2013,48.2193,140632.0
2020-10-22 12:00:00,53.74,53.77,53.6,53.66,270843.0,48.2283,48.2552,48.1026,48.1565,270843.0
2020-10-22 12:05:00,53.66,53.78,53.65,53.75,138815.0,48.1565,48.2642,48.1475,48.2372,138815.0
2020-10-22 12:10:00,53.76,53.8,53.73,53.78,127358.0,48.2462,48.2821,48.2193,48.2642,127358.0
2020-10-22 12:15:00,53.78,53.88,53.78,53.85,155795.0,48.2642,48.3539,48.2642,48.327,155795.0
2020-10-22 12:20:00,53.85,53.88,53.76,53.8,120519.0,48.327,48.3539,48.2462,48.2821,120519.0
2020-10-22 12:25:00,53.79,53.83,53.77,53.79,145765.0,48.2731,48.309,48.2552,48.2731,145765.0
2020-10-22 12:30:00,53.8,53.81,53.73,53.74,124402.0,48.2821,48.2911,48.2193,48.2283,124402.0
2020-10-22 12:35:00,53.74,53.77,53.72,53.76,123998.0,48.2283,48.2552,48.2103,48.2462,123998.0
2020-10-22 12:40:00,53.75,53.82,53.72,53.82,140875.0,48.2372,48.3001,48.2103,48.3001,140875.0
2020-10-22 12:45:00,53.81,53.87,53.78,53.85,197940.0,48.2911,48.3449,48.2642,48.327,197940.0
2020-10-22 12:50:00,53.85,53.86,53.79,53.8,157169.0,48.327,48.3359,48.2731,48.2821,157169.0
2020-10-22 12:55:00,53.8,53.89,53.8,53.88,136884.0,48.2821,48.3629,48.2821,48.3539,136884.0
2020-10-22 13:00:00,53.86,53.91,53.84,53.88,116165.0,48.3359,48.3808,48.318,48.3539,116165.0
2020-10-22 13:05:00,53.87,53.98,53.85,53.97,229888.0,48.3449,48.4436,48.327,48.4347,229888.0
2020-10-22 13:10:00,53.97,54.06,53.94,54.02,277082.0,48.4347,48.5154,48.4077,48.4795,277082.0
2020-10-22 13:15:00,54.03,54.05,53.97,53.98,172341.0,48.4885,48.5065,48.4347,48.4436,172341.0
2020-10-22 13:20:00,53.98,54.0,53.96,53.97,155860.0,48.4436,48.4616,48.4257,48.4347,155860.0
2020-10-22 13:25:00,53.97,54.02,53.95,54.0,162838.0,48.4347,48.4795,48.4167,48.4616,162838.0
2020-10-22 13:30:00,54.0,54.04,53.98,54.01,178610.0,48.4616,48.4975,48.4436,48.4706,178610.0
2020-10-22 13:35:00,54.02,54.13,54.0,54.07,281341.0,48.4795,48.5783,48.4616,48.5244,281341.0
2020-10-22 13:40:00,54.07,54.14,54.01,54.09,152684.0,48.5244,48.5872,48.4706,48.5424,152684.0
2020-10-22 13:45:00,54.08,54.1,54.02,54.08,222904.0,48.5334,48.5513,48.4795,48.5334,222904.0
2020-10-22 13:50:00,54.09,54.16,54.04,54.13,273356.0,48.5424,48.6052,48.4975,48.5783,273356.0
2020-10-22 13:55:00,54.12,54.17,54.1,54.13,201608.0,48.5693,48.6142,48.5513,48.5783,201608.0
2020-10-22 14:00:00,54.13,54.19,54.12,54.19,196944.0,48.5783,48.6321,48.5693,48.6321,196944.0
2020-10-22 14:05:00,54.19,54.21,54.1,54.14,205459.0,48.6321,48.6501,48.5513,48.5872,205459.0
2020-10-22 14:10:00,54.13,54.15,54.1,54.12,160988.0,48.5783,48.5962,48.5513,48.5693,160988.0
2020-10-22 14:15:00,54.11,54.21,54.11,54.17,159810.0,48.5603,48.6501,48.5603,48.6142,159810.0
2020-10-22 14:20:00,54.16,54.18,54.11,54.13,127717.0,48.6052,48.6231,48.5603,48.5783,127717.0
2020-10-22 14:25:00,54.14,54.14,54.06,54.1,246645.0,48.5872,48.5872,48.5154,48.5513,246645.0
2020-10-22 14:30:00,54.1,54.11,54.06,54.09,161104.0,48.5513,48.5603,48.5154,48.5424,161104.0
2020-10-22 14:35:00,54.09,54.13,54.03,54.09,252832.0,48.5424,48.5783,48.4885,48.5424,252832.0
2020-10-22 14:40:00,54.09,54.13,54.06,54.12,213250.0,48.5424,48.5783,48.5154,48.5693,213250.0
2020-10-22 14:45:00,54.11,54.14,54.04,54.07,172001.0,48.5603,48.5872,48.4975,48.5244,172001.0
2020-10-22 14:50:00,54.07,54.1,54.03,54.06,161433.0,48.5244,48.5513,48.4885,48.5154,161433.0
2020-10-22 14:55:00,54.07,54.09,54.02,54.03,195967.0,48.5244,48.5424,48.4795,48.4885,195967.0
2020-10-22 15:00:00,54.03,54.05,53.94,53.96,228214.0,48.4885,48.5065,48.4077,48.4257,228214.0
2020-10-22 15:05:00,53.95,53.95,53.83,53.84,296177.0,48.4167,48.4167,48.309,48.318,296177.0
2020-10-22 15:10:00,53.84,53.88,53.82,53.88,234362.0,48.318,48.3539,48.3001,48.3539,234362.0
2020-10-22 15:15:00,53.87,53.9,53.84,53.86,270159.0,48.3449,48.3718,48.318,48.3359,270159.0
2020-10-22 15:20:00,53.85,54.02,53.84,54.0,905825.0,48.327,48.4795,48.318,48.4616,905825.0
2020-10-22 15:25:00,53.99,54.05,53.97,54.04,278865.0,48.4526,48.5065,48.4347,48.4975,278865.0
2020-10-22 15:30:00,54.04,54.16,54.04,54.16,435953.0,48.4975,48.6052,48.4975,48.6052,435953.0
2020-10-22 15:35:00,54.16,54.22,54.15,54.15,436259.0,48.6052,48.659,48.5962,48.5962,436259.0
2020-10-22 15:40:00,54.16,54.17,54.06,54.1,359197.0,48.6052,48.6142,48.5154,48.5513,359197.0
2020-10-22 15:45:00,54.1,54.21,54.07,54.13,508244.0,48.5513,48.6501,48.5244,48.5783,508244.0
2020-10-22 15:50:00,54.12,54.14,53.94,54.0,779707.0,48.5693,48.5872,48.4077,48.4616,779707.0
2020-10-22 15:55:00,54.03,54.06,53.8,53.99,2227956.0,48.4885,48.5154,48.2821,48.4526,2227956.0
2020-10-23 09:30:00,48.37,48.4,47.74,47.91,9394992.0,43.409,43.4359,42.8436,42.9962,9394992.0
2020-10-23 09:35:00,47.92,48.28,47.66,48.23,4030938.0,43.0052,43.3283,42.7718,43.2834,4030938.0
2020-10-23 09:40:00,48.24,48.67,48.18,48.55,3615853.0,43.2924,43.6783,43.2385,43.5706,3615853.0
2020-10-23 09:45:00,48.55,48.55,48.26,48.33,2351017.0,43.5706,43.5706,43.3103,43.3731,2351017.0
2020-10-23 09:50:00,48.33,48.38,48.06,48.19,2109393.0,43.3731,43.418,43.1308,43.2475,2109393.0
2020-10-23 09:55:00,48.19,48.29,48.09,48.16,1946310.0,43.2475,43.3372,43.1577,43.2206,1946310.0
2020-10-23 10:00:00,48.17,48.17,47.91,47.91,2579716.0,43.2295,43.2295,42.9962,42.9962,2579716.0
2020-10-23 10:05:00,47.91,48.2,47.9,48.11,1811262.0,42.9962,43.2565,42.9872,43.1757,1811262.0
2020-10-23 10:10:00,48.11,48.18,47.96,47.97,1635517.0,43.1757,43.2385,43.0411,43.05,1635517.0
2020-10-23 10:15:00,47.96,48.09,47.9,48.04,1709289.0,43.0411,43.1577,42.9872,43.1129,1709289.0
2020-10-23 10:20:00,48.04,48.17,48.0,48.12,1600426.0,43.1129,43.2295,43.077,43.1847,1600426.0
2020-10-23 10:25:00,48.12,48.2,48.06,48.12,1316525.0,43.1847,43.2565,43.1308,43.1847,1316525.0
2020-10-23 10:30:00,48.13,48.13,47.99,48.02,1303774.0,43.1936,43.1936,43.068,43.0949,1303774.0
2020-10-23 10:35:00,48.01,48.03,47.95,47.98,902603.0,43.0859,43.1039,43.0321,43.059,902603.0
2020-10-23 10:40:00,47.98,47.98,47.93,47.94,909786.0,43.059,43.059,43.0141,43.0231,909786.0
2020-10-23 10:45:00,47.94,47.94,47.88,47.9,1503566.0,43.0231,43.0231,42.9693,42.9872,1503566.0
2020-10-23 10:50:00,47.91,47.91,47.79,47.79,1133968.0,42.9962,42.9962,42.8885,42.8885,1133968.0
2020-10-23 10:55:00,47.79,47.89,47.77,47.89,1116072.0,42.8885,42.9783,42.8706,42.9783,1116072.0
2020-10-23 11:00:00,47.89,47.91,47.81,47.86,827051.0,42.9783,42.9962,42.9065,42.9513,827051.0
2020-10-23 11:05:00,47.86,48.0,47.84,47.95,906591.0,42.9513,43.077,42.9334,43.0321,906591.0
2020-10-23 11:10:00,47.95,48.19,47.94,48.19,1343004.0,43.0321,43.2475,43.0231,43.2475,1343004.0
2020-10-23 11:15:00,48.19,48.19,48.0,48.02,1100956.0,43.2475,43.2475,43.077,43.0949,1100956.0
2020-10-23 11:20:00,48.02,48.05,47.85,47.86,1371351.0,43.0949,43.1218,42.9424,42.9513,1371351.0
2020-10-23 11:25:00,47.86,47.9,47.82,47.9,779955.0,42.9513,42.9872,42.9154,42.9872,779955.0
2020-10-23 11:30:00,47.9,47.94,47.85,47.9,588163.0,42.9872,43.0231,42.9424,42.9872,588163.0
2020-10-23 11:35:00,47.91,47.95,47.88,47.95,867448.0,42.9962,43.0321,42.9693,43.0321,867448.0
2020-10-23 11:40:00,47.95,47.98,47.93,47.96,492061.0,43.0321,43.059,43.0141,43.0411,492061.0
2020-10-23 11:45:00,47.96,47.96,47.8,47.8,912874.0,43.0411,43.0411,42.8975,42.8975,912874.0
2020-10-23 11:50:00,47.8,47.84,47.79,47.83,726277.0,42.8975,42.9334,42.8885,42.9244,726277.0
2020-10-23 11:55:00,47.83,47.88,47.82,47.88,442136.0,42.9244,42.9693,42.9154,42.9693,442136.0
2020-10-23 12:00:00,47.88,47.92,47.83,47.91,442796.0,42.9693,43.0052,42.9244,42.9962,442796.0
2020-10-23 12:05:00,47.92,48.0,47.91,48.0,593704.0,43.0052,43.077,42.9962,43.077,593704.0
2020-10-23 12:10:00,48.0,48.09,47.99,48.04,917552.0,43.077,43.1577,43.068,43.1129,917552.0
2020-10-23 12:15:00,48.03,48.06,47.96,48.0,799881.0,43.1039,43.1308,43.0411,43.077,799881.0
2020-10-23 12:20:00,48.0,48.04,47.91,47.99,1106504.0,43.077,43.1129,42.9962,43.068,1106504.0
2020-10-23 12:25:00,48.0,48.13,47.99,48.13,772025.0,43.077,43.1936,43.068,43.1936,772025.0
2020-10-23 12:30:00,48.13,48.18,48.06,48.06,895411.0,43.1936,43.2385,43.1308,43.1308,895411.0
2020-10-23 12:35:00,48.06,48.25,48.05,48.21,813385.0,43.1308,43.3013,43.1218,43.2654,813385.0
2020-10-23 12:40:00,48.21,48.27,48.15,48.17,852691.0,43.2654,43.3193,43.2116,43.2295,852691.0
2020-10-23 12:45:00,48.17,48.17,48.0,48.01,821252.0,43.2295,43.2295,43.077,43.0859,821252.0
2020-10-23 12:50:00,48.02,48.09,48.0,48.03,744025.0,43.0949,43.1577,43.077,43.1039,744025.0
2020-10-23 12:55:00,48.03,48.05,47.91,47.95,661965.0,43.1039,43.1218,42.9962,43.0321,661965.0
2020-10-23 13:00:00,47.95,47.99,47.92,47.98,373576.0,43.0321,43.068,43.0052,43.059,373576.0
2020-10-23 13:05:00,47.98,48.02,47.96,48.01,351249.0,43.059,43.0949,43.0411,43.0859,351249.0
2020-10-23 13:10:00,48.01,48.01,47.98,48.0,311803.0,43.0859,43.0859,43.059,43.077,311803.0
2020-10-23 13:15:00,48.0,48.05,47.99,48.04,474569.0,43.077,43.1218,43.068,43.1129,474569.0
2020-10-23 13:20:00,48.03,48.1,48.02,48.09,516309.0,43.1039,43.1667,43.0949,43.1577,516309.0
2020-10-23 13:25:00,48.09,48.1,48.05,48.05,415282.0,43.1577,43.1667,43.1218,43.1218,415282.0
2020-10-23 13:30:00,48.05,48.09,48.05,48.07,418316.0,43.1218,43.1577,43.1218,43.1398,418316.0
2020-10-23 13:35:00,48.06,48.1,48.06,48.09,298029.0,43.1308,43.1667,43.1308,43.1577,298029.0
2020-10-23 13:40:00,48.09,48.12,48.0,48.03,575536.0,43.1577,43.1847,43.077,43.1039,575536.0
2020-10-23 13:45:00,48.03,48.04,48.01,48.04,257120.0,43.1039,43.1129,43.0859,43.1129,257120.0
2020-10-23 13:50:00,48.04,48.05,48.02,48.03,256912.0,43.1129,43.1218,43.0949,43.1039,256912.0
2020-10-23 13:55:00,48.03,48.05,48.02,48.02,356128.0,43.1039,43.1218,43.0949,43.0949,356128.0
2020-10-23 14:00:00,48.03,48.03,48.02,48.03,239012.0,43.1039,43.1039,43.0949,43.1039,239012.0
2020-10-23 14:05:00,48.03,48.06,48.0,48.01,422493.0,43.1039,43.1308,43.077,43.0859,422493.0
2020-10-23 14:10:00,48.01,48.05,47.97,48.04,707579.0,43.0859,43.1218,43.05,43.1129,707579.0
2020-10-23 14:15:00,48.04,48.08,48.03,48.06,490204.0,43.1129,43.1488,43.1039,43.1308,490204.0
2020-10-23 14:20:00,48.05,48.08,48.04,48.06,343251.0,43.1218,43.1488,43.1129,43.1308,343251.0
2020-10-23 14:25:00,48.07,48.1,48.06,48.06,348556.0,43.1398,43.1667,43.1308,43.1308,348556.0
2020-10-23 14:30:00,48.06,48.08,48.03,48.03,337858.0,43.1308,43.1488,43.1039,43.1039,337858.0
2020-10-23 14:35:00,48.03,48.04,47.99,48.03,547367.0,43.1039,43.1129,43.068,43.1039,547367.0
2020-10-23 14:40:00,48.03,48.03,47.97,48.01,371422.0,43.1039,43.1039,43.05,43.0859,371422.0
2020-10-23 14:45:00,48.01,48.01,47.99,48.0,299968.0,43.0859,43.0859,43.068,43.077,299968.0
2020-10-23 14:50:00,48.0,48.01,47.97,47.98,418001.0,43.077,43.0859,43.05,43.059,418001.0
2020-10-23 14:55:00,47.98,47.99,47.95,47.96,472201.0,43.059,43.068,43.0321,43.0411,472201.0
2020-10-23 15:00:00,47.96,47.98,47.94,47.95,436220.0,43.0411,43.059,43.0231,43.0321,436220.0
2020-10-23 15:05:00,47.95,48.01,47.93,48.01,521079.0,43.0321,43.0859,43.0141,43.0859,521079.0
2020-10-23 15:10:00,48.01,48.07,47.98,48.06,437777.0,43.0859,43.1398,43.059,43.1308,437777.0
2020-10-23 15:15:00,48.07,48.08,48.04,48.05,473063.0,43.1398,43.1488,43.1129,43.1218,473063.0
2020-10-23 15:20:00,48.05,48.09,48.03,48.08,521500.0,43.1218,43.1577,43.1039,43.1488,521500.0
2020-10-23 15:25:00,48.08,48.08,48.01,48.01,365988.0,43.1488,43.1488,43.0859,43.0859,365988.0
2020-10-23 15:30:00,48.01,48.02,48.0,48.02,553574.0,43.0859,43.0949,43.077,43.0949,553574.0
2020-10-23 15:35:00,48.01,48.03,48.0,48.02,552194.0,43.0859,43.1039,43.077,43.0949,552194.0
2020-10-23 15:40:00,48.02,48.04,48.01,48.03,784064.0,43.0949,43.1129,43.0859,43.1039,784064.0
2020-10-23 15:45:00,48.03,48.08,48.02,48.06,1382263.0,43.1039,43.1488,43.0949,43.1308,1382263.0
2020-10-23 15:50:00,48.06,48.16,48.02,48.15,2482355.0,43.1308,43.2206,43.0949,43.2116,2482355.0
2020-10-23 15:55:00,48.15,48.2,48.09,48.2,3521571.0,43.2116,43.2565,43.1577,43.2565,3521571.0
2020-10-26 09:30:00,47.85,47.86,47.5,47.52,2182607.0,42.9424,42.9513,42.6283,42.6462,2182607.0
2020-10-26 09:35:00,47.51,47.71,47.51,47.59,1191211.0,42.6372,42.8167,42.6372,42.709,1191211.0
2020-10-26 09:40:00,47.59,47.61,47.41,47.44,1051222.0,42.709,42.727,42.5475,42.5744,1051222.0
2020-10-26 09:45:00,47.44,47.44,47.34,47.36,744388.0,42.5744,42.5744,42.4847,42.5026,744388.0
2020-10-26 09:50:00,47.36,47.36,47.26,47.27,925668.0,42.5026,42.5026,42.4129,42.4218,925668.0
2020-10-26 09:55:00,47.26,47.41,47.26,47.3,688017.0,42.4129,42.5475,42.4129,42.4488,688017.0
2020-10-26 10:00:00,47.3,47.39,47.28,47.34,607444.0,42.4488,42.5295,42.4308,42.4847,607444.0
2020-10-26 10:05:00,47.34,47.35,47.23,47.26,577202.0,42.4847,42.4936,42.3859,42.4129,577202.0
2020-10-26 10:10:00,47.26,47.3,47.24,47.25,545163.0,42.4129,42.4488,42.3949,42.4039,545163.0
2020-10-26 10:15:00,47.26,47.27,47.21,47.22,641890.0,42.4129,42.4218,42.368,42.377,641890.0
2020-10-26 10:20:00,47.22,47.28,47.17,47.25,851773.0,42.377,42.4308,42.3321,42.4039,851773.0
2020-10-26 10:25:00,47.25,47.28,47.16,47.16,542370.0,42.4039,42.4308,42.3231,42.3231,542370.0
2020-10-26 10:30:00,47.16,47.17,47.03,47.03,805109.0,42.3231,42.3321,42.2065,42.2065,805109.0
2020-10-26 10:35:00,47.04,47.04,46.9,46.96,1370195.0,42.2154,42.2154,42.0898,42.1436,1370195.0
2020-10-26 10:40:00,46.96,46.99,46.9,46.91,641064.0,42.1436,42.1706,42.0898,42.0988,641064.0
2020-10-26 10:45:00,46.91,46.92,46.75,46.8,941324.0,42.0988,42.1077,41.9552,42.0,941324.0
2020-10-26 10:50:00,46.8,46.81,46.71,46.73,812160.0,42.0,42.009,41.9193,41.9372,812160.0
2020-10-26 10:55:00,46.73,46.74,46.66,46.72,611573.0,41.9372,41.9462,41.8744,41.9283,611573.0
2020-10-26 11:00:00,46.72,46.72,46.56,46.59,768151.0,41.9283,41.9283,41.7847,41.8116,768151.0
2020-10-26 11:05:00,46.59,46.72,46.57,46.71,675106.0,41.8116,41.9283,41.7936,41.9193,675106.0
2020-10-26 11:10:00,46.71,46.87,46.7,46.87,541673.0,41.9193,42.0629,41.9103,42.0629,541673.0
2020-10-26 11:15:00,46.86,46.87,46.72,46.76,447541.0,42.0539,42.0629,41.9283,41.9641,447541.0
2020-10-26 11:20:00,46.76,46.81,46.71,46.79,419237.0,41.9641,42.009,41.9193,41.9911,419237.0
2020-10-26 11:25:00,46.79,46.84,46.73,46.75,366647.0,41.9911,42.0359,41.9372,41.9552,366647.0
2020-10-26 11:30:00,46.76,46.77,46.67,46.69,350933.0,41.9641,41.9731,41.8834,41.9013,350933.0
2020-10-26 11:35:00,46.69,46.72,46.61,46.62,499399.0,41.9013,41.9283,41.8295,41.8385,499399.0
2020-10-26 11:40:00,46.62,46.63,46.51,46.54,624378.0,41.8385,41.8475,41.7398,41.7667,624378.0
2020-10-26 11:45:00,46.54,46.58,46.5,46.5,546685.0,41.7667,41.8026,41.7308,41.7308,546685.0
2020-10-26 11:50:00,46.51,46.63,46.45,46.62,706726.0,41.7398,41.8475,41.6859,41.8385,706726.0
2020-10-26 11:55:00,46.62,46.62,46.47,46.5,343381.0,41.8385,41.8385,41.7039,41.7308,343381.0
2020-10-26 12:00:00,46.49,46.52,46.42,46.43,594318.0,41.7218,41.7488,41.659,41.668,594318.0
2020-10-26 12:05:00,46.44,46.48,46.37,46.42,770218.0,41.677,41.7129,41.6141,41.659,770218.0
2020-10-26 12:10:00,46.42,46.46,46.38,46.43,524032.0,41.659,41.6949,41.6231,41.668,524032.0
2020-10-26 12:15:00,46.43,46.49,46.41,46.48,423318.0,41.668,41.7218,41.65,41.7129,423318.0
2020-10-26 12:20:00,46.47,46.54,46.42,46.48,336954.0,41.7039,41.7667,41.659,41.7129,336954.0
2020-10-26 12:25:00,46.47,46.54,46.46,46.5,250770.0,41.7039,41.7667,41.6949,41.7308,250770.0
2020-10-26 12:30:00,46.5,46.52,46.42,46.43,397710.0,41.7308,41.7488,41.659,41.668,397710.0
2020-10-26 12:35:00,46.42,46.44,46.31,46.31,435613.0,41.659,41.677,41.5603,41.5603,435613.0
2020-10-26 12:40:00,46.32,46.38,46.26,46.37,562187.0,41.5693,41.6231,41.5154,41.6141,562187.0
2020-10-26 12:45:00,46.37,46.37,46.25,46.31,336169.0,41.6141,41.6141,41.5065,41.5603,336169.0
2020-10-26 12:50:00,46.3,46.37,46.29,46.34,308379.0,41.5513,41.6141,41.5424,41.5872,308379.0
2020-10-26 12:55:00,46.34,46.35,46.26,46.31,339048.0,41.5872,41.5962,41.5154,41.5603,339048.0
2020-10-26 13:00:00,46.3,46.39,46.29,46.38,352666.0,41.5513,41.6321,41.5424,41.6231,352666.0
2020-10-26 13:05:00,46.39,46.4,46.35,46.36,308911.0,41.6321,41.6411,41.5962,41.6052,308911.0
2020-10-26 13:10:00,46.36,46.42,46.36,46.4,292452.0,41.6052,41.659,41.6052,41.6411,292452.0
2020-10-26 13:15:00,46.4,46.4,46.26,46.29,345314.0,41.6411,41.6411,41.5154,41.5424,345314.0
2020-10-26 13:20:00,46.28,46.32,46.26,46.29,377668.0,41.5334,41.5693,41.5154,41.5424,377668.0
2020-10-26 13:25:00,46.29,46.35,46.28,46.31,306931.0,41.5424,41.5962,41.5334,41.5603,306931.0
2020-10-26 13:30:00,46.32,46.39,46.27,46.33,418577.0,41.5693,41.6321,41.5244,41.5783,418577.0
2020-10-26 13:35:00,46.32,46.44,46.29,46.43,371631.0,41.5693,41.677,41.5424,41.668,371631.0
2020-10-26 13:40:00,46.42,46.44,46.37,46.4,272807.0,41.659,41.677,41.6141,41.6411,272807.0
2020-10-26 13:45:00,46.4,46.43,46.36,46.4,301309.0,41.6411,41.668,41.6052,41.6411,301309.0
2020-10-26 13:50:00,46.39,46.44,46.35,46.41,356172.0,41.6321,41.677,41.5962,41.65,356172.0
2020-10-26 13:55:00,46.41,46.43,46.35,46.43,372548.0,41.65,41.668,41.5962,41.668,372548.0
2020-10-26 14:00:00,46.43,46.43,46.31,46.34,328926.0,41.668,41.668,41.5603,41.5872,328926.0
2020-10-26 14:05:00,46.34,46.46,46.33,46.4,355580.0,41.5872,41.6949,41.5783,41.6411,355580.0
2020-10-26 14:10:00,46.4,46.43,46.35,46.38,290189.0,41.6411,41.668,41.5962,41.6231,290189.0
2020-10-26 14:15:00,46.38,46.44,46.37,46.43,275036.0,41.6231,41.677,41.6141,41.668,275036.0
2020-10-26 14:20:00,46.42,46.42,46.38,46.41,239791.0,41.659,41.659,41.6231,41.65,239791.0
2020-10-26 14:25:00,46.41,46.52,46.38,46.52,264881.0,41.65,41.7488,41.6231,41.7488,264881.0
2020-10-26 14:30:00,46.52,46.56,46.47,46.54,296356.0,41.7488,41.7847,41.7039,41.7667,296356.0
2020-10-26 14:35:00,46.54,46.62,46.51,46.59,309238.0,41.7667,41.8385,41.7398,41.8116,309238.0
2020-10-26 14:40:00,46.59,46.65,46.52,46.55,313588.0,41.8116,41.8654,41.7488,41.7757,313588.0
2020-10-26 14:45:00,46.54,46.55,46.48,46.48,265602.0,41.7667,41.7757,41.7129,41.7129,265602.0
2020-10-26 14:50:00,46.48,46.62,46.48,46.58,254864.0,41.7129,41.8385,41.7129,41.8026,254864.0
2020-10-26 14:55:00,46.58,46.67,46.57,46.63,204505.0,41.8026,41.8834,41.7936,41.8475,204505.0
2020-10-26 15:00:00,46.64,46.7,46.59,46.59,291905.0,41.8565,41.9103,41.8116,41.8116,291905.0
2020-10-26 15:05:00,46.59,46.6,46.51,46.54,366514.0,41.8116,41.8206,41.7398,41.7667,366514.0
2020-10-26 15:10:00,46.54,46.59,46.51,46.53,239475.0,41.7667,41.8116,41.7398,41.7577,239475.0
2020-10-26 15:15:00,46.53,46.66,46.53,46.59,244725.0,41.7577,41.8744,41.7577,41.8116,244725.0
2020-10-26 15:20:00,46.58,46.69,46.58,46.66,259516.0,41.8026,41.9013,41.8026,41.8744,259516.0
2020-10-26 15:25:00,46.66,46.71,46.65,46.71,265750.0,41.8744,41.9193,41.8654,41.9193,265750.0
2020-10-26 15:30:00,46.71,46.79,46.68,46.75,564134.0,41.9193,41.9911,41.8924,41.9552,564134.0
2020-10-26 15:35:00,46.74,46.77,46.64,46.66,523956.0,41.9462,41.9731,41.8565,41.8744,523956.0
2020-10-26 15:40:00,46.66,46.7,46.64,46.65,491788.0,41.8744,41.9103,41.8565,41.8654,491788.0
2020-10-26 15:45:00,46.64,46.66,46.6,46.62,415532.0,41.8565,41.8744,41.8206,41.8385,415532.0
2020-10-26 15:50:00,46.62,46.63,46.48,46.55,1114329.0,41.8385,41.8475,41.7129,41.7757,1114329.0
2020-10-26 15:55:00,46.55,46.72,46.54,46.72,1805171.0,41.7757,41.9283,41.7667,41.9283,1805171.0
2020-10-27 09:30:00,46.0,46.41,45.8,45.92,2472407.0,41.2821,41.65,41.1026,41.2103,2472407.0
2020-10-27 09:35:00,45.92,45.94,45.73,45.91,1368603.0,41.2103,41.2282,41.0398,41.2013,1368603.0
2020-10-27 09:40:00,45.92,46.0,45.82,45.86,1012184.0,41.2103,41.2821,41.1206,41.1565,1012184.0
2020-10-27 09:45:00,45.87,45.9,45.73,45.76,984956.0,41.1654,41.1924,41.0398,41.0667,984956.0
2020-10-27 09:50:00,45.76,45.85,45.69,45.75,740614.0,41.0667,41.1475,41.0039,41.0577,740614.0
2020-10-27 09:55:00,45.75,45.79,45.57,45.63,1081172.0,41.0577,41.0936,40.8962,40.95,1081172.0
2020-10-27 10:00:00,45.63,45.64,45.45,45.59,1196061.0,40.95,40.959,40.7885,40.9141,1196061.0
2020-10-27 10:05:00,45.59,45.72,45.58,45.69,755128.0,40.9141,41.0308,40.9052,41.0039,755128.0
2020-10-27 10:10:00,45.7,45.72,45.5,45.52,1001625.0,41.0129,41.0308,40.8334,40.8513,1001625.0
2020-10-27 10:15:00,45.52,45.58,45.48,45.5,671953.0,40.8513,40.9052,40.8154,40.8334,671953.0
2020-10-27 10:20:00,45.51,45.55,45.45,45.52,729826.0,40.8424,40.8782,40.7885,40.8513,729826.0
2020-10-27 10:25:00,45.52,45.53,45.46,45.5,597645.0,40.8513,40.8603,40.7975,40.8334,597645.0
2020-10-27 10:30:00,45.5,45.62,45.47,45.62,557835.0,40.8334,40.9411,40.8065,40.9411,557835.0
2020-10-27 10:35:00,45.62,45.75,45.6,45.65,606549.0,40.9411,41.0577,40.9231,40.968,606549.0
2020-10-27 10:40:00,45.66,45.66,45.54,45.58,492399.0,40.977,40.977,40.8693,40.9052,492399.0
2020-10-27 10:45:00,45.59,45.76,45.57,45.76,477313.0,40.9141,41.0667,40.8962,41.0667,477313.0
2020-10-27 10:50:00,45.75,45.83,45.7,45.76,565137.0,41.0577,41.1295,41.0129,41.0667,565137.0
2020-10-27 10:55:00,45.76,45.77,45.65,45.71,408842.0,41.0667,41.0757,40.968,41.0218,408842.0
2020-10-27 11:00:00,45.7,45.77,45.67,45.73,326631.0,41.0129,41.0757,40.9859,41.0398,326631.0
2020-10-27 11:05:00,45.73,45.84,45.72,45.79,318939.0,41.0398,41.1385,41.0308,41.0936,318939.0
2020-10-27 11:10:00,45.79,45.83,45.77,45.79,290686.0,41.0936,41.1295,41.0757,41.0936,290686.0
2020-10-27 11:15:00,45.79,45.83,45.72,45.76,339670.0,41.0936,41.1295,41.0308,41.0667,339670.0
2020-10-27 11:20:00,45.76,45.8,45.71,45.77,499703.0,41.0667,41.1026,41.0218,41.0757,499703.0
2020-10-27 11:25:00,45.76,45.82,45.67,45.71,353263.0,41.0667,41.1206,40.9859,41.0218,353263.0
2020-10-27 11:30:00,45.71,45.74,45.64,45.71,375979.0,41.0218,41.0488,40.959,41.0218,375979.0
2020-10-27 11:35:00,45.7,45.76,45.68,45.75,235734.0,41.0129,41.0667,40.9949,41.0577,235734.0
2020-10-27 11:40:00,45.75,45.8,45.74,45.76,322491.0,41.0577,41.1026,41.0488,41.0667,322491.0
2020-10-27 11:45:00,45.76,45.83,45.72,45.74,720293.0,41.0667,41.1295,41.0308,41.0488,720293.0
2020-10-27 11:50:00,45.75,45.85,45.74,45.84,225302.0,41.0577,41.1475,41.0488,41.1385,225302.0
2020-10-27 11:55:00,45.84,45.92,45.82,45.88,496518.0,41.1385,41.2103,41.1206,41.1744,496518.0
2020-10-27 12:00:00,45.88,45.93,45.84,45.86,315290.0,41.1744,41.2193,41.1385,41.1565,315290.0
2020-10-27 12:05:00,45.86,45.9,45.81,45.88,281717.0,41.1565,41.1924,41.1116,41.1744,281717.0
2020-10-27 12:10:00,45.89,45.9,45.77,45.77,273191.0,41.1834,41.1924,41.0757,41.0757,273191.0
2020-10-27 12:15:00,45.78,45.79,45.65,45.69,369697.0,41.0847,41.0936,40.968,41.0039,369697.0
2020-10-27 12:20:00,45.69,45.74,45.68,45.73,300759.0,41.0039,41.0488,40.9949,41.0398,300759.0
2020-10-27 12:25:00,45.73,45.74,45.65,45.66,292954.0,41.0398,41.0488,40.968,40.977,292954.0
2020-10-27 12:30:00,45.66,45.69,45.61,45.69,264943.0,40.977,41.0039,40.9321,41.0039,264943.0
2020-10-27 12:35:00,45.69,45.7,45.63,45.66,204584.0,41.0039,41.0129,40.95,40.977,204584.0
2020-10-27 12:40:00,45.66,45.66,45.54,45.55,297764.0,40.977,40.977,40.8693,40.8782,297764.0
2020-10-27 12:45:00,45.54,45.6,45.53,45.57,290664.0,40.8693,40.9231,40.8603,40.8962,290664.0
2020-10-27 12:50:00,45.58,45.61,45.54,45.56,286322.0,40.9052,40.9321,40.8693,40.8872,286322.0
2020-10-27 12:55:00,45.56,45.59,45.51,45.58,258695.0,40.8872,40.9141,40.8424,40.9052,258695.0
2020-10-27 13:00:00,45.59,45.61,45.54,45.59,194654.0,40.9141,40.9321,40.8693,40.9141,194654.0
2020-10-27 13:05:00,45.6,45.61,45.5,45.52,234467.0,40.9231,40.9321,40.8334,40.8513,234467.0
2020-10-27 13:10:00,45.52,45.54,45.41,45.44,725429.0,40.8513,40.8693,40.7526,40.7795,725429.0
2020-10-27 13:15:00,45.44,45.54,45.43,45.51,330275.0,40.7795,40.8693,40.7706,40.8424,330275.0
2020-10-27 13:20:00,45.52,45.6,45.48,45.59,237497.0,40.8513,40.9231,40.8154,40.9141,237497.0
2020-10-27 13:25:00,45.59,45.7,45.55,45.68,407388.0,40.9141,41.0129,40.8782,40.9949,407388.0
2020-10-27 13:30:00,45.68,45.72,45.65,45.69,420760.0,40.9949,41.0308,40.968,41.0039,420760.0
2020-10-27 13:35:00,45.69,45.71,45.65,45.7,202407.0,41.0039,41.0218,40.968,41.0129,202407.0
2020-10-27 13:40:00,45.7,45.71,45.68,45.7,213011.0,41.0129,41.0218,40.9949,41.0129,213011.0
2020-10-27 13:45:00,45.7,45.78,45.69,45.74,367055.0,41.0129,41.0847,41.0039,41.0488,367055.0
2020-10-27 13:50:00,45.73,45.81,45.71,45.79,450988.0,41.0398,41.1116,41.0218,41.0936,450988.0
2020-10-27 13:55:00,45.8,45.82,45.74,45.77,212335.0,41.1026,41.1206,41.0488,41.0757,212335.0
2020-10-27 14:00:00,45.77,45.8,45.74,45.75,167465.0,41.0757,41.1026,41.0488,41.0577,167465.0
2020-10-27 14:05:00,45.75,45.82,45.71,45.78,352102.0,41.0577,41.1206,41.0218,41.0847,352102.0
2020-10-27 14:10:00,45.78,45.79,45.72,45.72,234613.0,41.0847,41.0936,41.0308,41.0308,234613.0
2020-10-27 14:15:00,45.72,45.73,45.61,45.63,253296.0,41.0308,41.0398,40.9321,40.95,253296.0
2020-10-27 14:20:00,45.63,45.68,45.61,45.68,175082.0,40.95,40.9949,40.9321,40.9949,175082.0
2020-10-27 14:25:00,45.67,45.75,45.67,45.72,204432.0,40.9859,41.0577,40.9859,41.0308,204432.0
2020-10-27 14:30:00,45.72,45.74,45.67,45.67,208408.0,41.0308,41.0488,40.9859,40.9859,208408.0
2020-10-27 14:35:00,45.67,45.71,45.61,45.62,439716.0,40.9859,41.0218,40.9321,40.9411,439716.0
2020-10-27 14:40:00,45.61,45.61,45.54,45.55,308352.0,40.9321,40.9321,40.8693,40.8782,308352.0
2020-10-27 14:45:00,45.55,45.59,45.5,45.51,557889.0,40.8782,40.9141,40.8334,40.8424,557889.0
2020-10-27 14:50:00,45.5,45.54,45.49,45.5,439135.0,40.8334,40.8693,40.8244,40.8334,439135.0
2020-10-27 14:55:00,45.51,45.52,45.46,45.48,380478.0,40.8424,40.8513,40.7975,40.8154,380478.0
2020-10-27 15:00:00,45.48,45.53,45.45,45.48,309620.0,40.8154,40.8603,40.7885,40.8154,309620.0
2020-10-27 15:05:00,45.47,45.5,45.36,45.39,636342.0,40.8065,40.8334,40.7077,40.7347,636342.0
2020-10-27 15:10:00,45.38,45.44,45.37,45.4,518241.0,40.7257,40.7795,40.7167,40.7436,518241.0
2020-10-27 15:15:00,45.39,45.46,45.36,45.46,422309.0,40.7347,40.7975,40.7077,40.7975,422309.0
2020-10-27 15:20:00,45.46,45.52,45.45,45.51,382226.0,40.7975,40.8513,40.7885,40.8424,382226.0
2020-10-27 15:25:00,45.51,45.55,45.48,45.51,392211.0,40.8424,40.8782,40.8154,40.8424,392211.0
2020-10-27 15:30:00,45.51,45.61,45.5,45.59,540751.0,40.8424,40.9321,40.8334,40.9141,540751.0
2020-10-27 15:35:00,45.59,45.61,45.56,45.58,341486.0,40.9141,40.9321,40.8872,40.9052,341486.0
2020-10-27 15:40:00,45.58,45.69,45.56,45.69,563393.0,40.9052,41.0039,40.8872,41.0039,563393.0
2020-10-27 15:45:00,45.69,45.71,45.57,45.59,561620.0,41.0039,41.0218,40.8962,40.9141,561620.0
2020-10-27 15:50:00,45.59,45.71,45.53,45.7,1318958.0,40.9141,41.0218,40.8603,41.0129,1318958.0
2020-10-27 15:55:00,45.7,45.71,45.61,45.65,1660293.0,41.0129,41.0218,40.9321,40.968,1660293.0
2020-10-28 09:30:00,44.96,45.24,44.84,45.02,1748149.0,40.3488,40.6,40.2411,40.4026,1748149.0
2020-10-28 09:35:00,45.02,45.29,44.86,45.16,705101.0,40.4026,40.6449,40.259,40.5282,705101.0
2020-10-28 09:40:00,45.15,45.15,44.92,45.08,480185.0,40.5193,40.5193,40.3129,40.4565,480185.0
2020-10-28 09:45:00,45.07,45.08,44.92,44.93,415273.0,40.4475,40.4565,40.3129,40.3218,415273.0
2020-10-28 09:50:00,44.94,44.95,44.78,44.83,439309.0,40.3308,40.3398,40.1872,40.2321,439309.0
2020-10-28 09:55:00,44.83,44.95,44.79,44.84,696185.0,40.2321,40.3398,40.1962,40.2411,696185.0
2020-10-28 10:00:00,44.85,45.07,44.82,44.87,683802.0,40.25,40.4475,40.2231,40.268,683802.0
2020-10-28 10:05:00,44.87,45.03,44.85,44.97,377938.0,40.268,40.4116,40.25,40.3577,377938.0
2020-10-28 10:10:00,44.96,45.05,44.93,45.01,504988.0,40.3488,40.4295,40.3218,40.3936,504988.0
2020-10-28 10:15:00,45.0,45.03,44.81,44.82,405639.0,40.3847,40.4116,40.2141,40.2231,405639.0
2020-10-28 10:20:00,44.82,44.89,44.53,44.55,800384.0,40.2231,40.2859,39.9629,39.9808,800384.0
2020-10-28 10:25:00,44.55,44.62,44.49,44.59,730138.0,39.9808,40.0436,39.927,40.0167,730138.0
2020-10-28 10:30:00,44.59,44.64,44.45,44.54,688601.0,40.0167,40.0616,39.8911,39.9718,688601.0
2020-10-28 10:35:00,44.55,44.62,44.51,44.59,452374.0,39.9808,40.0436,39.9449,40.0167,452374.0
2020-10-28 10:40:00,44.58,44.63,44.55,44.59,346846.0,40.0077,40.0526,39.9808,40.0167,346846.0
2020-10-28 10:45:00,44.58,44.62,44.38,44.43,471783.0,40.0077,40.0436,39.8282,39.8731,471783.0
2020-10-28 10:50:00,44.42,44.46,44.33,44.41,454266.0,39.8641,39.9,39.7834,39.8552,454266.0
2020-10-28 10:55:00,44.41,44.54,44.37,44.53,366731.0,39.8552,39.9718,39.8193,39.9629,366731.0
2020-10-28 11:00:00,44.53,44.56,44.42,44.47,482409.0,39.9629,39.9898,39.8641,39.909,482409.0
2020-10-28 11:05:00,44.47,44.62,44.46,44.59,608983.0,39.909,40.0436,39.9,40.0167,608983.0
2020-10-28 11:10:00,44.6,44.6,44.47,44.55,283801.0,40.0257,40.0257,39.909,39.9808,283801.0
2020-10-28 11:15:00,44.55,44.55,44.42,44.42,267300.0,39.9808,39.9808,39.8641,39.8641,267300.0
2020-10-28 11:20:00,44.43,44.48,44.4,44.41,345222.0,39.8731,39.918,39.8462,39.8552,345222.0
2020-10-28 11:25:00,44.4,44.5,44.39,44.5,500060.0,39.8462,39.9359,39.8372,39.9359,500060.0
2020-10-28 11:30:00,44.49,44.5,44.44,44.47,217098.0,39.927,39.9359,39.8821,39.909,217098.0
2020-10-28 11:35:00,44.48,44.52,44.42,44.47,360894.0,39.918,39.9539,39.8641,39.909,360894.0
2020-10-28 11:40:00,44.46,44.62,44.44,44.6,319484.0,39.9,40.0436,39.8821,40.0257,319484.0
2020-10-28 11:45:00,44.59,44.66,44.54,44.65,456005.0,40.0167,40.0795,39.9718,40.0706,456005.0
2020-10-28 11:50:00,44.64,44.72,44.61,44.71,427782.0,40.0616,40.1334,40.0347,40.1244,427782.0
2020-10-28 11:55:00,44.71,44.73,44.62,44.63,499362.0,40.1244,40.1424,40.0436,40.0526,499362.0
2020-10-28 12:00:00,44.63,44.7,44.59,44.69,249918.0,40.0526,40.1154,40.0167,40.1065,249918.0
2020-10-28 12:05:00,44.69,44.81,44.68,44.78,374520.0,40.1065,40.2141,40.0975,40.1872,374520.0
2020-10-28 12:10:00,44.77,44.88,44.73,44.86,392510.0,40.1782,40.277,40.1424,40.259,392510.0
2020-10-28 12:15:00,44.86,44.91,44.82,44.89,329327.0,40.259,40.3039,40.2231,40.2859,329327.0
2020-10-28 12:20:00,44.89,44.92,44.8,44.92,541596.0,40.2859,40.3129,40.2052,40.3129,541596.0
2020-10-28 12:25:00,44.93,44.95,44.8,44.84,231812.0,40.3218,40.3398,40.2052,40.2411,231812.0
2020-10-28 12:30:00,44.84,44.95,44.81,44.95,241791.0,40.2411,40.3398,40.2141,40.3398,241791.0
2020-10-28 12:35:00,44.95,44.99,44.83,44.84,258168.0,40.3398,40.3757,40.2321,40.2411,258168.0
2020-10-28 12:40:00,44.84,44.87,44.8,44.82,209275.0,40.2411,40.268,40.2052,40.2231,209275.0
2020-10-28 12:45:00,44.82,44.83,44.77,44.78,146095.0,40.2231,40.2321,40.1782,40.1872,146095.0
2020-10-28 12:50:00,44.78,44.83,44.7,44.78,283025.0,40.1872,40.2321,40.1154,40.1872,283025.0
2020-10-28 12:55:00,44.78,44.79,44.73,44.75,203414.0,40.1872,40.1962,40.1424,40.1603,203414.0
2020-10-28 13:00:00,44.74,44.75,44.63,44.68,198403.0,40.1513,40.1603,40.0526,40.0975,198403.0
2020-10-28 13:05:00,44.68,44.72,44.61,44.63,185575.0,40.0975,40.1334,40.0347,40.0526,185575.0
2020-10-28 13:10:00,44.63,44.64,44.56,44.57,187146.0,40.0526,40.0616,39.9898,39.9988,187146.0
2020-10-28 13:15:00,44.57,44.59,44.5,44.56,307133.0,39.9988,40.0167,39.9359,39.9898,307133.0
2020-10-28 13:20:00,44.57,44.63,44.52,44.61,293192.0,39.9988,40.0526,39.9539,40.0347,293192.0
2020-10-28 13:25:00,44.6,44.66,44.59,44.65,265199.0,40.0257,40.0795,40.0167,40.0706,265199.0
2020-10-28 13:30:00,44.65,44.71,44.6,44.69,193450.0,40.0706,40.1244,40.0257,40.1065,193450.0
2020-10-28 13:35:00,44.7,44.77,44.69,44.73,228986.0,40.1154,40.1782,40.1065,40.1424,228986.0
2020-10-28 13:40:00,44.74,44.75,44.66,44.69,172671.0,40.1513,40.1603,40.0795,40.1065,172671.0
2020-10-28 13:45:00,44.7,44.73,44.65,44.7,161529.0,40.1154,40.1424,40.0706,40.1154,161529.0
2020-10-28 13:50:00,44.7,44.74,44.66,44.73,221537.0,40.1154,40.1513,40.0795,40.1424,221537.0
2020-10-28 13:55:00,44.73,44.73,44.66,44.67,183600.0,40.1424,40.1424,40.0795,40.0885,183600.0
2020-10-28 14:00:00,44.68,44.71,44.57,44.68,294031.0,40.0975,40.1244,39.9988,40.0975,294031.0
2020-10-28 14:05:00,44.67,44.77,44.67,44.71,218013.0,40.0885,40.1782,40.0885,40.1244,218013.0
2020-10-28 14:10:00,44.72,44.76,44.66,44.68,200834.0,40.1334,40.1693,40.0795,40.0975,200834.0
2020-10-28 14:15:00,44.69,44.72,44.62,44.68,202327.0,40.1065,40.1334,40.0436,40.0975,202327.0
2020-10-28 14:20:00,44.68,44.77,44.66,44.77,215858.0,40.0975,40.1782,40.0795,40.1782,215858.0
2020-10-28 14:25:00,44.77,44.77,44.72,44.77,307566.0,40.1782,40.1782,40.1334,40.1782,307566.0
2020-10-28 14:30:00,44.77,44.82,44.71,44.75,231923.0,40.1782,40.2231,40.1244,40.1603,231923.0
2020-10-28 14:35:00,44.75,44.76,44.64,44.68,237448.0,40.1603,40.1693,40.0616,40.0975,237448.0
2020-10-28 14:40:00,44.67,44.75,44.66,44.73,280695.0,40.0885,40.1603,40.0795,40.1424,280695.0
2020-10-28 14:45:00,44.73,44.77,44.69,44.71,221103.0,40.1424,40.1782,40.1065,40.1244,221103.0
2020-10-28 14:50:00,44.71,44.76,44.57,44.57,278028.0,40.1244,40.1693,39.9988,39.9988,278028.0
2020-10-28 14:55:00,44.58,44.78,44.57,44.73,431116.0,40.0077,40.1872,39.9988,40.1424,431116.0
2020-10-28 15:00:00,44.74,44.77,44.64,44.66,228961.0,40.1513,40.1782,40.0616,40.0795,228961.0
2020-10-28 15:05:00,44.65,44.71,44.62,44.66,279340.0,40.0706,40.1244,40.0436,40.0795,279340.0
2020-10-28 15:10:00,44.66,44.73,44.6,44.67,278917.0,40.0795,40.1424,40.0257,40.0885,278917.0
2020-10-28 15:15:00,44.66,44.66,44.57,44.58,311918.0,40.0795,40.0795,39.9988,40.0077,311918.0
2020-10-28 15:20:00,44.58,44.75,44.56,44.72,339313.0,40.0077,40.1603,39.9898,40.1334,339313.0
2020-10-28 15:25:00,44.71,44.75,44.66,44.66,316744.0,40.1244,40.1603,40.0795,40.0795,316744.0
2020-10-28 15:30:00,44.66,44.8,44.66,44.76,570394.0,40.0795,40.2052,40.0795,40.1693,570394.0
2020-10-28 15:35:00,44.76,44.76,44.59,44.61,530785.0,40.1693,40.1693,40.0167,40.0347,530785.0
2020-10-28 15:40:00,44.61,44.67,44.59,44.63,387262.0,40.0347,40.0885,40.0167,40.0526,387262.0
2020-10-28 15:45:00,44.63,44.68,44.57,44.62,499616.0,40.0526,40.0975,39.9988,40.0436,499616.0
2020-10-28 15:50:00,44.61,44.61,44.33,44.34,1188544.0,40.0347,40.0347,39.7834,39.7924,1188544.0
2020-10-28 15:55:00,44.34,44.35,44.2,44.26,2863535.0,39.7924,39.8013,39.6667,39.7206,2863535.0
2020-10-29 09:30:00,44.29,44.4,44.09,44.26,1104073.0,39.7475,39.8462,39.568,39.7206,1104073.0
2020-10-29 09:35:00,44.26,44.31,44.11,44.16,576983.0,39.7206,39.7654,39.5859,39.6308,576983.0
2020-10-29 09:40:00,44.16,44.17,43.92,44.06,998163.0,39.6308,39.6398,39.4154,39.5411,998163.0
2020-10-29 09:45:00,44.07,44.19,43.99,44.08,843006.0,39.55,39.6577,39.4782,39.559,843006.0
2020-10-29 09:50:00,44.08,44.18,44.03,44.17,518006.0,39.559,39.6488,39.5141,39.6398,518006.0
2020-10-29 09:55:00,44.17,44.42,44.15,44.31,781155.0,39.6398,39.8641,39.6218,39.7654,781155.0
2020-10-29 10:00:00,44.31,44.4,44.27,44.35,496086.0,39.7654,39.8462,39.7295,39.8013,496086.0
2020-10-29 10:05:00,44.35,44.36,44.27,44.31,489219.0,39.8013,39.8103,39.7295,39.7654,489219.0
2020-10-29 10:10:00,44.31,44.35,44.22,44.25,386789.0,39.7654,39.8013,39.6847,39.7116,386789.0
2020-10-29 10:15:00,44.26,44.29,44.16,44.17,361596.0,39.7206,39.7475,39.6308,39.6398,361596.0
2020-10-29 10:20:00,44.18,44.3,44.17,44.24,423322.0,39.6488,39.7565,39.6398,39.7026,423322.0
2020-10-29 10:25:00,44.24,44.25,44.18,44.24,309481.0,39.7026,39.7116,39.6488,39.7026,309481.0
2020-10-29 10:30:00,44.23,44.27,44.17,44.22,291758.0,39.6936,39.7295,39.6398,39.6847,291758.0
2020-10-29 10:35:00,44.22,44.28,44.15,44.28,333995.0,39.6847,39.7385,39.6218,39.7385,333995.0
2020-10-29 10:40:00,44.27,44.32,44.23,44.26,234340.0,39.7295,39.7744,39.6936,39.7206,234340.0
2020-10-29 10:45:00,44.26,44.26,44.18,44.23,262418.0,39.7206,39.7206,39.6488,39.6936,262418.0
2020-10-29 10:50:00,44.24,44.25,44.12,44.14,304613.0,39.7026,39.7116,39.5949,39.6129,304613.0
2020-10-29 10:55:00,44.14,44.24,44.13,44.17,350565.0,39.6129,39.7026,39.6039,39.6398,350565.0
2020-10-29 11:00:00,44.17,44.19,44.09,44.14,239882.0,39.6398,39.6577,39.568,39.6129,239882.0
2020-10-29 11:05:00,44.15,44.19,44.09,44.14,226952.0,39.6218,39.6577,39.568,39.6129,226952.0
2020-10-29 11:10:00,44.14,44.22,44.13,44.19,256450.0,39.6129,39.6847,39.6039,39.6577,256450.0
2020-10-29 11:15:00,44.19,44.21,44.16,44.2,292911.0,39.6577,39.6757,39.6308,39.6667,292911.0
2020-10-29 11:20:00,44.2,44.24,44.18,44.22,239997.0,39.6667,39.7026,39.6488,39.6847,239997.0
2020-10-29 11:25:00,44.21,44.24,44.16,44.16,209302.0,39.6757,39.7026,39.6308,39.6308,209302.0
2020-10-29 11:30:00,44.17,44.19,44.11,44.14,220860.0,39.6398,39.6577,39.5859,39.6129,220860.0
2020-10-29 11:35:00,44.14,44.17,44.09,44.17,187483.0,39.6129,39.6398,39.568,39.6398,187483.0
2020-10-29 11:40:00,44.16,44.2,44.06,44.07,241904.0,39.6308,39.6667,39.5411,39.55,241904.0
2020-10-29 11:45:00,44.07,44.09,44.03,44.03,253945.0,39.55,39.568,39.5141,39.5141,253945.0
2020-10-29 11:50:00,44.04,44.08,44.02,44.07,168259.0,39.5231,39.559,39.5052,39.55,168259.0
2020-10-29 11:55:00,44.06,44.13,43.93,44.0,433664.0,39.5411,39.6039,39.4244,39.4872,433664.0
2020-10-29 12:00:00,44.01,44.08,43.99,44.0,164415.0,39.4962,39.559,39.4782,39.4872,164415.0
2020-10-29 12:05:00,44.01,44.09,44.0,44.07,148765.0,39.4962,39.568,39.4872,39.55,148765.0
2020-10-29 12:10:00,44.07,44.13,44.04,44.12,162983.0,39.55,39.6039,39.5231,39.5949,162983.0
2020-10-29 12:15:00,44.11,44.14,44.08,44.12,133345.0,39.5859,39.6129,39.559,39.5949,133345.0
2020-10-29 12:20:00,44.12,44.12,44.05,44.07,141771.0,39.5949,39.5949,39.5321,39.55,141771.0
2020-10-29 12:25:00,44.08,44.17,44.07,44.16,276365.0,39.559,39.6398,39.55,39.6308,276365.0
2020-10-29 12:30:00,44.16,44.21,44.14,44.17,413316.0,39.6308,39.6757,39.6129,39.6398,413316.0
2020-10-29 12:35:00,44.17,44.19,44.12,44.13,197415.0,39.6398,39.6577,39.5949,39.6039,197415.0
2020-10-29 12:40:00,44.13,44.16,44.08,44.1,187756.0,39.6039,39.6308,39.559,39.577,187756.0
2020-10-29 12:45:00,44.11,44.14,44.08,44.13,214086.0,39.5859,39.6129,39.559,39.6039,214086.0
2020-10-29 12:50:00,44.13,44.13,44.07,44.11,148651.0,39.6039,39.6039,39.55,39.5859,148651.0
2020-10-29 12:55:00,44.11,44.11,44.07,44.08,139660.0,39.5859,39.5859,39.55,39.559,139660.0
2020-10-29 13:00:00,44.08,44.11,44.06,44.07,189179.0,39.559,39.5859,39.5411,39.55,189179.0
2020-10-29 13:05:00,44.07,44.08,43.99,44.01,299902.0,39.55,39.559,39.4782,39.4962,299902.0
2020-10-29 13:10:00,44.01,44.04,44.0,44.02,178108.0,39.4962,39.5231,39.4872,39.5052,178108.0
2020-10-29 13:15:00,44.02,44.03,43.96,43.97,165142.0,39.5052,39.5141,39.4513,39.4603,165142.0
2020-10-29 13:20:00,43.98,44.05,43.97,44.03,248286.0,39.4693,39.5321,39.4603,39.5141,248286.0
2020-10-29 13:25:00,44.03,44.07,44.01,44.07,283720.0,39.5141,39.55,39.4962,39.55,283720.0
2020-10-29 13:30:00,44.07,44.1,44.03,44.04,244417.0,39.55,39.577,39.5141,39.5231,244417.0
2020-10-29 13:35:00,44.05,44.05,43.95,43.97,312163.0,39.5321,39.5321,39.4424,39.4603,312163.0
2020-10-29 13:40:00,43.98,44.01,43.96,43.97,396199.0,39.4693,39.4962,39.4513,39.4603,396199.0
2020-10-29 13:45:00,43.98,44.03,43.97,44.02,259821.0,39.4693,39.5141,39.4603,39.5052,259821.0
2020-10-29 13:50:00,44.02,44.07,44.01,44.07,303104.0,39.5052,39.55,39.4962,39.55,303104.0
2020-10-29 13:55:00,44.07,44.1,44.04,44.08,244006.0,39.55,39.577,39.5231,39.559,244006.0
2020-10-29 14:00:00,44.08,44.19,44.08,44.17,476367.0,39.559,39.6577,39.559,39.6398,476367.0
2020-10-29 14:05:00,44.16,44.23,44.16,44.2,298285.0,39.6308,39.6936,39.6308,39.6667,298285.0
2020-10-29 14:10:00,44.2,44.22,44.16,44.21,156173.0,39.6667,39.6847,39.6308,39.6757,156173.0
2020-10-29 14:15:00,44.21,44.32,44.2,44.28,416437.0,39.6757,39.7744,39.6667,39.7385,416437.0
2020-10-29 14:20:00,44.29,44.32,44.26,44.3,369166.0,39.7475,39.7744,39.7206,39.7565,369166.0
2020-10-29 14:25:00,44.3,44.37,44.27,44.35,386936.0,39.7565,39.8193,39.7295,39.8013,386936.0
2020-10-29 14:30:00,44.35,44.39,44.31,44.39,240437.0,39.8013,39.8372,39.7654,39.8372,240437.0
2020-10-29 14:35:00,44.39,44.39,44.26,44.3,250619.0,39.8372,39.8372,39.7206,39.7565,250619.0
2020-10-29 14:40:00,44.3,44.34,44.28,44.32,273515.0,39.7565,39.7924,39.7385,39.7744,273515.0
2020-10-29 14:45:00,44.32,44.35,44.26,44.28,165340.0,39.7744,39.8013,39.7206,39.7385,165340.0
2020-10-29 14:50:00,44.28,44.32,44.26,44.32,285785.0,39.7385,39.7744,39.7206,39.7744,285785.0
2020-10-29 14:55:00,44.32,44.44,44.31,44.35,315477.0,39.7744,39.8821,39.7654,39.8013,315477.0
2020-10-29 15:00:00,44.36,44.37,44.3,44.34,371269.0,39.8103,39.8193,39.7565,39.7924,371269.0
2020-10-29 15:05:00,44.34,44.36,44.31,44.32,197116.0,39.7924,39.8103,39.7654,39.7744,197116.0
2020-10-29 15:10:00,44.31,44.34,44.26,44.27,277853.0,39.7654,39.7924,39.7206,39.7295,277853.0
2020-10-29 15:15:00,44.27,44.29,44.19,44.28,242393.0,39.7295,39.7475,39.6577,39.7385,242393.0
2020-10-29 15:20:00,44.27,44.36,44.25,44.34,264184.0,39.7295,39.8103,39.7116,39.7924,264184.0
2020-10-29 15:25:00,44.34,44.4,44.31,44.38,289168.0,39.7924,39.8462,39.7654,39.8282,289168.0
2020-10-29 15:30:00,44.38,44.43,44.33,44.33,386076.0,39.8282,39.8731,39.7834,39.7834,386076.0
2020-10-29 15:35:00,44.33,44.35,44.33,44.34,260765.0,39.7834,39.8013,39.7834,39.7924,260765.0
2020-10-29 15:40:00,44.34,44.38,44.31,44.34,332808.0,39.7924,39.8282,39.7654,39.7924,332808.0
2020-10-29 15:45:00,44.34,44.45,44.31,44.43,589394.0,39.7924,39.8911,39.7654,39.8731,589394.0
2020-10-29 15:50:00,44.42,44.47,44.33,44.4,1068268.0,39.8641,39.909,39.7834,39.8462,1068268.0
2020-10-29 15:55:00,44.4,44.4,44.09,44.11,1588001.0,39.8462,39.8462,39.568,39.5859,1588001.0
2020-10-30 09:30:00,44.09,44.54,44.02,44.45,1313950.0,39.568,39.9718,39.5052,39.8911,1313950.0
2020-10-30 09:35:00,44.45,44.75,44.42,44.7,626195.0,39.8911,40.1603,39.8641,40.1154,626195.0
2020-10-30 09:40:00,44.69,44.7,44.5,44.52,513964.0,40.1065,40.1154,39.9359,39.9539,513964.0
2020-10-30 09:45:00,44.53,44.65,44.42,44.43,450770.0,39.9629,40.0706,39.8641,39.8731,450770.0
2020-10-30 09:50:00,44.43,44.48,44.25,44.36,462024.0,39.8731,39.918,39.7116,39.8103,462024.0
2020-10-30 09:55:00,44.36,44.55,44.31,44.5,382666.0,39.8103,39.9808,39.7654,39.9359,382666.0
2020-10-30 10:00:00,44.5,44.64,44.43,44.64,478525.0,39.9359,40.0616,39.8731,40.0616,478525.0
2020-10-30 10:05:00,44.64,44.77,44.58,44.76,749556.0,40.0616,40.1782,40.0077,40.1693,749556.0
2020-10-30 10:10:00,44.75,44.8,44.56,44.59,504404.0,40.1603,40.2052,39.9898,40.0167,504404.0
2020-10-30 10:15:00,44.59,44.65,44.54,44.55,285487.0,40.0167,40.0706,39.9718,39.9808,285487.0
2020-10-30 10:20:00,44.55,44.56,44.43,44.44,429852.0,39.9808,39.9898,39.8731,39.8821,429852.0
2020-10-30 10:25:00,44.43,44.52,44.36,44.43,348713.0,39.8731,39.9539,39.8103,39.8731,348713.0
2020-10-30 10:30:00,44.42,44.42,44.26,44.28,399827.0,39.8641,39.8641,39.7206,39.7385,399827.0
2020-10-30 10:35:00,44.28,44.34,44.21,44.31,349707.0,39.7385,39.7924,39.6757,39.7654,349707.0
2020-10-30 10:40:00,44.3,44.31,44.16,44.22,401723.0,39.7565,39.7654,39.6308,39.6847,401723.0
2020-10-30 10:45:00,44.22,44.26,44.1,44.13,533345.0,39.6847,39.7206,39.577,39.6039,533345.0
2020-10-30 10:50:00,44.13,44.21,44.1,44.19,787248.0,39.6039,39.6757,39.577,39.6577,787248.0
2020-10-30 10:55:00,44.19,44.24,44.07,44.07,709608.0,39.6577,39.7026,39.55,39.55,709608.0
2020-10-30 11:00:00,44.07,44.33,44.07,44.27,440406.0,39.55,39.7834,39.55,39.7295,440406.0
2020-10-30 11:05:00,44.27,44.3,44.16,44.16,239431.0,39.7295,39.7565,39.6308,39.6308,239431.0
2020-10-30 11:10:00,44.16,44.38,44.16,44.37,391880.0,39.6308,39.8282,39.6308,39.8193,391880.0
2020-10-30 11:15:00,44.37,44.38,44.2,44.26,300787.0,39.8193,39.8282,39.6667,39.7206,300787.0
2020-10-30 11:20:00,44.25,44.33,44.2,44.25,435442.0,39.7116,39.7834,39.6667,39.7116,435442.0
2020-10-30 11:25:00,44.24,44.25,44.02,44.03,1023501.0,39.7026,39.7116,39.5052,39.5141,1023501.0
2020-10-30 11:30:00,44.03,44.04,43.9,43.95,517780.0,39.5141,39.5231,39.3975,39.4424,517780.0
2020-10-30 11:35:00,43.95,44.01,43.87,43.91,392735.0,39.4424,39.4962,39.3706,39.4065,392735.0
2020-10-30 11:40:00,43.91,44.01,43.78,44.01,552193.0,39.4065,39.4962,39.2898,39.4962,552193.0
2020-10-30 11:45:00,44.01,44.04,43.84,44.02,350741.0,39.4962,39.5231,39.3436,39.5052,350741.0
2020-10-30 11:50:00,44.02,44.06,43.98,44.04,473949.0,39.5052,39.5411,39.4693,39.5231,473949.0
2020-10-30 11:55:00,44.04,44.04,43.94,44.01,301805.0,39.5231,39.5231,39.4334,39.4962,301805.0
2020-10-30 12:00:00,44.0,44.14,43.96,44.13,1472101.0,39.4872,39.6129,39.4513,39.6039,1472101.0
2020-10-30 12:05:00,44.13,44.16,44.06,44.09,346434.0,39.6039,39.6308,39.5411,39.568,346434.0
2020-10-30 12:10:00,44.09,44.13,44.06,44.09,207280.0,39.568,39.6039,39.5411,39.568,207280.0
2020-10-30 12:15:00,44.09,44.19,44.08,44.13,394771.0,39.568,39.6577,39.559,39.6039,394771.0
2020-10-30 12:20:00,44.12,44.14,44.09,44.13,246031.0,39.5949,39.6129,39.568,39.6039,246031.0
2020-10-30 12:25:00,44.13,44.19,44.11,44.14,373460.0,39.6039,39.6577,39.5859,39.6129,373460.0
2020-10-30 12:30:00,44.14,44.16,44.04,44.05,272574.0,39.6129,39.6308,39.5231,39.5321,272574.0
2020-10-30 12:35:00,44.05,44.09,44.02,44.05,273389.0,39.5321,39.568,39.5052,39.5321,273389.0
2020-10-30 12:40:00,44.05,44.07,44.03,44.04,141674.0,39.5321,39.55,39.5141,39.5231,141674.0
2020-10-30 12:45:00,44.03,44.05,43.99,44.01,278556.0,39.5141,39.5321,39.4782,39.4962,278556.0
2020-10-30 12:50:00,44.01,44.02,43.96,43.99,192058.0,39.4962,39.5052,39.4513,39.4782,192058.0
2020-10-30 12:55:00,44.0,44.01,43.93,43.96,164506.0,39.4872,39.4962,39.4244,39.4513,164506.0
2020-10-30 13:00:00,43.95,44.02,43.92,43.96,182459.0,39.4424,39.5052,39.4154,39.4513,182459.0
2020-10-30 13:05:00,43.95,43.95,43.9,43.95,414608.0,39.4424,39.4424,39.3975,39.4424,414608.0
2020-10-30 13:10:00,43.95,43.98,43.88,43.93,720523.0,39.4424,39.4693,39.3795,39.4244,720523.0
2020-10-30 13:15:00,43.93,43.99,43.9,43.97,226320.0,39.4244,39.4782,39.3975,39.4603,226320.0
2020-10-30 13:20:00,43.96,43.99,43.92,43.98,209736.0,39.4513,39.4782,39.4154,39.4693,209736.0
2020-10-30 13:25:00,43.98,44.03,43.92,43.99,259361.0,39.4693,39.5141,39.4154,39.4782,259361.0
2020-10-30 13:30:00,43.99,44.01,43.91,43.93,319575.0,39.4782,39.4962,39.4065,39.4244,319575.0
2020-10-30 13:35:00,43.92,43.95,43.81,43.87,241793.0,39.4154,39.4424,39.3167,39.3706,241793.0
2020-10-30 13:40:00,43.87,43.89,43.83,43.85,194757.0,39.3706,39.3885,39.3347,39.3526,194757.0
2020-10-30 13:45:00,43.85,43.91,43.81,43.88,297303.0,39.3526,39.4065,39.3167,39.3795,297303.0
2020-10-30 13:50:00,43.88,43.91,43.78,43.8,367352.0,39.3795,39.4065,39.2898,39.3077,367352.0
2020-10-30 13:55:00,43.79,43.86,43.77,43.83,333821.0,39.2988,39.3616,39.2808,39.3347,333821.0
2020-10-30 14:00:00,43.82,43.87,43.77,43.85,316053.0,39.3257,39.3706,39.2808,39.3526,316053.0
2020-10-30 14:05:00,43.85,43.95,43.82,43.93,539412.0,39.3526,39.4424,39.3257,39.4244,539412.0
2020-10-30 14:10:00,43.93,43.96,43.82,43.83,230347.0,39.4244,39.4513,39.3257,39.3347,230347.0
2020-10-30 14:15:00,43.82,43.86,43.78,43.84,213410.0,39.3257,39.3616,39.2898,39.3436,213410.0
2020-10-30 14:20:00,43.84,43.86,43.77,43.77,210881.0,39.3436,39.3616,39.2808,39.2808,210881.0
2020-10-30 14:25:00,43.78,43.8,43.67,43.7,421407.0,39.2898,39.3077,39.1911,39.218,421407.0
2020-10-30 14:30:00,43.69,43.71,43.63,43.7,299522.0,39.209,39.227,39.1552,39.218,299522.0
2020-10-30 14:35:00,43.69,43.81,43.66,43.75,262652.0,39.209,39.3167,39.1821,39.2629,262652.0
2020-10-30 14:40:00,43.75,43.76,43.62,43.65,378798.0,39.2629,39.2718,39.1462,39.1731,378798.0
2020-10-30 14:45:00,43.65,43.76,43.61,43.73,493267.0,39.1731,39.2718,39.1372,39.2449,493267.0
2020-10-30 14:50:00,43.73,43.74,43.66,43.72,231391.0,39.2449,39.2539,39.1821,39.2359,231391.0
2020-10-30 14:55:00,43.73,43.79,43.69,43.72,273060.0,39.2449,39.2988,39.209,39.2359,273060.0
2020-10-30 15:00:00,43.71,43.79,43.67,43.79,401796.0,39.227,39.2988,39.1911,39.2988,401796.0
2020-10-30 15:05:00,43.78,43.84,43.72,43.82,237069.0,39.2898,39.3436,39.2359,39.3257,237069.0
2020-10-30 15:10:00,43.81,43.91,43.81,43.9,659759.0,39.3167,39.4065,39.3167,39.3975,659759.0
2020-10-30 15:15:00,43.89,43.97,43.87,43.95,419473.0,39.3885,39.4603,39.3706,39.4424,419473.0
2020-10-30 15:20:00,43.95,44.03,43.93,44.02,489605.0,39.4424,39.5141,39.4244,39.5052,489605.0
2020-10-30 15:25:00,44.01,44.03,43.88,43.89,474379.0,39.4962,39.5141,39.3795,39.3885,474379.0
2020-10-30 15:30:00,43.88,43.93,43.8,43.84,466775.0,39.3795,39.4244,39.3077,39.3436,466775.0
2020-10-30 15:35:00,43.84,43.87,43.75,43.86,397868.0,39.3436,39.3706,39.2629,39.3616,397868.0
2020-10-30 15:40:00,43.87,44.04,43.85,44.04,372459.0,39.3706,39.5231,39.3526,39.5231,372459.0
2020-10-30 15:45:00,44.04,44.13,43.94,43.99,501900.0,39.5231,39.6039,39.4334,39.4782,501900.0
2020-10-30 15:50:00,43.99,44.13,43.98,44.03,851451.0,39.4782,39.6039,39.4693,39.5141,851451.0
2020-10-30 15:55:00,44.02,44.31,44.01,44.29,2042520.0,39.5052,39.7654,39.4962,39.7475,2042520.0
2020-11-02 09:30:00,44.96,45.03,44.41,44.56,1661072.0,40.3488,40.4116,39.8552,39.9898,1661072.0
2020-11-02 09:35:00,44.56,44.77,44.53,44.75,713679.0,39.9898,40.1782,39.9629,40.1603,713679.0
2020-11-02 09:40:00,44.76,44.78,44.6,44.68,530251.0,40.1693,40.1872,40.0257,40.0975,530251.0
2020-11-02 09:45:00,44.69,44.93,44.63,44.89,483786.0,40.1065,40.3218,40.0526,40.2859,483786.0
2020-11-02 09:50:00,44.89,45.0,44.86,44.99,827058.0,40.2859,40.3847,40.259,40.3757,827058.0
2020-11-02 09:55:00,45.0,45.02,44.89,44.91,696510.0,40.3847,40.4026,40.2859,40.3039,696510.0
2020-11-02 10:00:00,44.91,45.01,44.76,44.84,689585.0,40.3039,40.3936,40.1693,40.2411,689585.0
2020-11-02 10:05:00,44.84,44.84,44.69,44.73,366919.0,40.2411,40.2411,40.1065,40.1424,366919.0
2020-11-02 10:10:00,44.73,44.87,44.73,44.81,332514.0,40.1424,40.268,40.1424,40.2141,332514.0
2020-11-02 10:15:00,44.81,44.99,44.74,44.99,316918.0,40.2141,40.3757,40.1513,40.3757,316918.0
2020-11-02 10:20:00,44.98,44.99,44.91,44.98,272953.0,40.3667,40.3757,40.3039,40.3667,272953.0
2020-11-02 10:25:00,44.98,45.06,44.92,45.05,413998.0,40.3667,40.4385,40.3129,40.4295,413998.0
2020-11-02 10:30:00,45.05,45.05,44.96,44.98,279203.0,40.4295,40.4295,40.3488,40.3667,279203.0
2020-11-02 10:35:00,44.98,44.99,44.92,44.96,245699.0,40.3667,40.3757,40.3129,40.3488,245699.0
2020-11-02 10:40:00,44.96,44.98,44.92,44.96,369548.0,40.3488,40.3667,40.3129,40.3488,369548.0
2020-11-02 10:45:00,44.96,44.99,44.88,44.89,343641.0,40.3488,40.3757,40.277,40.2859,343641.0
2020-11-02 10:50:00,44.89,44.95,44.8,44.88,281414.0,40.2859,40.3398,40.2052,40.277,281414.0
2020-11-02 10:55:00,44.88,44.91,44.85,44.88,252300.0,40.277,40.3039,40.25,40.277,252300.0
2020-11-02 11:00:00,44.87,44.91,44.83,44.87,287618.0,40.268,40.3039,40.2321,40.268,287618.0
2020-11-02 11:05:00,44.87,44.87,44.78,44.82,251209.0,40.268,40.268,40.1872,40.2231,251209.0
2020-11-02 11:10:00,44.82,44.84,44.65,44.68,363441.0,40.2231,40.2411,40.0706,40.0975,363441.0
2020-11-02 11:15:00,44.68,44.69,44.59,44.62,407756.0,40.0975,40.1065,40.0167,40.0436,407756.0
2020-11-02 11:20:00,44.61,44.64,44.56,44.62,349049.0,40.0347,40.0616,39.9898,40.0436,349049.0
2020-11-02 11:25:00,44.62,44.65,44.58,44.64,304753.0,40.0436,40.0706,40.0077,40.0616,304753.0
2020-11-02 11:30:00,44.63,44.66,44.53,44.55,288259.0,40.0526,40.0795,39.9629,39.9808,288259.0
2020-11-02 11:35:00,44.55,44.6,44.54,44.57,183965.0,39.9808,40.0257,39.9718,39.9988,183965.0
2020-11-02 11:40:00,44.58,44.67,44.55,44.67,208162.0,40.0077,40.0885,39.9808,40.0885,208162.0
2020-11-02 11:45:00,44.66,44.69,44.64,44.64,248695.0,40.0795,40.1065,40.0616,40.0616,248695.0
2020-11-02 11:50:00,44.65,44.74,44.63,44.73,137782.0,40.0706,40.1513,40.0526,40.1424,137782.0
2020-11-02 11:55:00,44.73,44.75,44.67,44.67,172302.0,40.1424,40.1603,40.0885,40.0885,172302.0
2020-11-02 12:00:00,44.68,44.69,44.56,44.61,199833.0,40.0975,40.1065,39.9898,40.0347,199833.0
2020-11-02 12:05:00,44.62,44.71,44.59,44.71,101650.0,40.0436,40.1244,40.0167,40.1244,101650.0
2020-11-02 12:10:00,44.7,44.72,44.61,44.66,119803.0,40.1154,40.1334,40.0347,40.0795,119803.0
2020-11-02 12:15:00,44.66,44.72,44.65,44.66,126534.0,40.0795,40.1334,40.0706,40.0795,126534.0
2020-11-02 12:20:00,44.66,44.74,44.66,44.73,113737.0,40.0795,40.1513,40.0795,40.1424,113737.0
2020-11-02 12:25:00,44.73,44.8,44.7,44.79,176996.0,40.1424,40.2052,40.1154,40.1962,176996.0
2020-11-02 12:30:00,44.79,44.79,44.72,44.76,179529.0,40.1962,40.1962,40.1334,40.1693,179529.0
2020-11-02 12:35:00,44.75,44.76,44.58,44.62,240172.0,40.1603,40.1693,40.0077,40.0436,240172.0
2020-11-02 12:40:00,44.63,44.67,44.58,44.59,185214.0,40.0526,40.0885,40.0077,40.0167,185214.0
2020-11-02 12:45:00,44.59,44.61,44.52,44.57,196355.0,40.0167,40.0347,39.9539,39.9988,196355.0
2020-11-02 12:50:00,44.57,44.58,44.52,44.53,167009.0,39.9988,40.0077,39.9539,39.9629,167009.0
2020-11-02 12:55:00,44.54,44.58,44.53,44.57,179641.0,39.9718,40.0077,39.9629,39.9988,179641.0
2020-11-02 13:00:00,44.58,44.61,44.49,44.53,184693.0,40.0077,40.0347,39.927,39.9629,184693.0
2020-11-02 13:05:00,44.54,44.54,44.42,44.44,256407.0,39.9718,39.9718,39.8641,39.8821,256407.0
2020-11-02 13:10:00,44.45,44.45,44.38,44.39,204679.0,39.8911,39.8911,39.8282,39.8372,204679.0
2020-11-02 13:15:00,44.4,44.41,44.33,44.34,220537.0,39.8462,39.8552,39.7834,39.7924,220537.0
2020-11-02 13:20:00,44.35,44.44,44.32,44.4,246751.0,39.8013,39.8821,39.7744,39.8462,246751.0
2020-11-02 13:25:00,44.4,44.46,44.37,44.45,180116.0,39.8462,39.9,39.8193,39.8911,180116.0
2020-11-02 13:30:00,44.44,44.46,44.38,44.43,191376.0,39.8821,39.9,39.8282,39.8731,191376.0
2020-11-02 13:35:00,44.43,44.46,44.38,44.42,167632.0,39.8731,39.9,39.8282,39.8641,167632.0
2020-11-02 13:40:00,44.43,44.51,44.41,44.44,141433.0,39.8731,39.9449,39.8552,39.8821,141433.0
2020-11-02 13:45:00,44.44,44.45,44.39,44.44,146119.0,39.8821,39.8911,39.8372,39.8821,146119.0
2020-11-02 13:50:00,44.43,44.43,44.3,44.32,183427.0,39.8731,39.8731,39.7565,39.7744,183427.0
2020-11-02 13:55:00,44.32,44.36,44.3,44.33,176893.0,39.7744,39.8103,39.7565,39.7834,176893.0
2020-11-02 14:00:00,44.32,44.38,44.31,44.34,124194.0,39.7744,39.8282,39.7654,39.7924,124194.0
2020-11-02 14:05:00,44.34,44.41,44.33,44.4,175491.0,39.7924,39.8552,39.7834,39.8462,175491.0
2020-11-02 14:10:00,44.4,44.44,44.35,44.38,229996.0,39.8462,39.8821,39.8013,39.8282,229996.0
2020-11-02 14:15:00,44.38,44.42,44.35,44.41,142192.0,39.8282,39.8641,39.8013,39.8552,142192.0
2020-11-02 14:20:00,44.41,44.49,44.38,44.47,303299.0,39.8552,39.927,39.8282,39.909,303299.0
2020-11-02 14:25:00,44.47,44.55,44.46,44.54,179036.0,39.909,39.9808,39.9,39.9718,179036.0
2020-11-02 14:30:00,44.54,44.57,44.5,44.53,153880.0,39.9718,39.9988,39.9359,39.9629,153880.0
2020-11-02 14:35:00,44.53,44.55,44.51,44.52,244031.0,39.9629,39.9808,39.9449,39.9539,244031.0
2020-11-02 14:40:00,44.52,44.53,44.5,44.52,179964.0,39.9539,39.9629,39.9359,39.9539,179964.0
2020-11-02 14:45:00,44.52,44.6,44.5,44.5,390192.0,39.9539,40.0257,39.9359,39.9359,390192.0
2020-11-02 14:50:00,44.5,44.54,44.42,44.42,331274.0,39.9359,39.9718,39.8641,39.8641,331274.0
2020-11-02 14:55:00,44.42,44.46,44.41,44.46,205672.0,39.8641,39.9,39.8552,39.9,205672.0
2020-11-02 15:00:00,44.45,44.5,44.43,44.49,265746.0,39.8911,39.9359,39.8731,39.927,265746.0
2020-11-02 15:05:00,44.49,44.49,44.45,44.46,179990.0,39.927,39.927,39.8911,39.9,179990.0
2020-11-02 15:10:00,44.46,44.52,44.45,44.48,347712.0,39.9,39.9539,39.8911,39.918,347712.0
2020-11-02 15:15:00,44.49,44.54,44.48,44.52,304271.0,39.927,39.9718,39.918,39.9539,304271.0
2020-11-02 15:20:00,44.53,44.56,44.41,44.53,718215.0,39.9629,39.9898,39.8552,39.9629,718215.0
2020-11-02 15:25:00,44.53,44.53,44.42,44.53,315960.0,39.9629,39.9629,39.8641,39.9629,315960.0
2020-11-02 15:30:00,44.53,44.58,44.46,44.48,271490.0,39.9629,40.0077,39.9,39.918,271490.0
2020-11-02 15:35:00,44.48,44.5,44.42,44.46,224740.0,39.918,39.9359,39.8641,39.9,224740.0
2020-11-02 15:40:00,44.46,44.47,44.33,44.33,276065.0,39.9,39.909,39.7834,39.7834,276065.0
2020-11-02 15:45:00,44.33,44.35,44.3,44.3,768707.0,39.7834,39.8013,39.7565,39.7565,768707.0
2020-11-02 15:50:00,44.3,44.34,44.24,44.3,1119281.0,39.7565,39.7924,39.7026,39.7565,1119281.0
2020-11-02 15:55:00,44.29,44.48,44.29,44.47,1572735.0,39.7475,39.918,39.7475,39.909,1572735.0
2020-11-03 09:30:00,44.75,45.14,44.7,45.1,954572.0,40.1603,40.5103,40.1154,40.4744,954572.0
2020-11-03 09:35:00,45.1,45.15,45.03,45.09,459184.0,40.4744,40.5193,40.4116,40.4654,459184.0
2020-11-03 09:40:00,45.1,45.25,45.07,45.14,607069.0,40.4744,40.609,40.4475,40.5103,607069.0
2020-11-03 09:45:00,45.14,45.21,45.06,45.07,342197.0,40.5103,40.5731,40.4385,40.4475,342197.0
2020-11-03 09:50:00,45.07,45.07,44.88,44.94,655963.0,40.4475,40.4475,40.277,40.3308,655963.0
2020-11-03 09:55:00,44.95,45.06,44.9,45.0,495266.0,40.3398,40.4385,40.2949,40.3847,495266.0
2020-11-03 10:00:00,45.01,45.15,44.98,45.1,630362.0,40.3936,40.5193,40.3667,40.4744,630362.0
2020-11-03 10:05:00,45.1,45.13,45.06,45.07,396081.0,40.4744,40.5013,40.4385,40.4475,396081.0
2020-11-03 10:10:00,45.08,45.1,45.02,45.08,313026.0,40.4565,40.4744,40.4026,40.4565,313026.0
2020-11-03 10:15:00,45.08,45.16,45.07,45.14,433189.0,40.4565,40.5282,40.4475,40.5103,433189.0
2020-11-03 10:20:00,45.14,45.24,45.12,45.22,583353.0,40.5103,40.6,40.4924,40.5821,583353.0
2020-11-03 10:25:00,45.21,45.32,45.16,45.29,438087.0,40.5731,40.6718,40.5282,40.6449,438087.0
2020-11-03 10:30:00,45.29,45.33,45.2,45.21,318111.0,40.6449,40.6808,40.5641,40.5731,318111.0
2020-11-03 10:35:00,45.2,45.23,45.11,45.21,384387.0,40.5641,40.5911,40.4834,40.5731,384387.0
2020-11-03 10:40:00,45.21,45.25,45.16,45.23,586890.0,40.5731,40.609,40.5282,40.5911,586890.0
2020-11-03 10:45:00,45.23,45.31,45.19,45.26,292489.0,40.5911,40.6629,40.5552,40.618,292489.0
2020-11-03 10:50:00,45.26,45.3,45.21,45.26,334772.0,40.618,40.6539,40.5731,40.618,334772.0
2020-11-03 10:55:00,45.27,45.34,45.23,45.33,270684.0,40.627,40.6898,40.5911,40.6808,270684.0
2020-11-03 11:00:00,45.34,45.39,45.27,45.31,230416.0,40.6898,40.7347,40.627,40.6629,230416.0
2020-11-03 11:05:00,45.32,45.33,45.23,45.25,219293.0,40.6718,40.6808,40.5911,40.609,219293.0
2020-11-03 11:10:00,45.24,45.26,45.18,45.19,196251.0,40.6,40.618,40.5462,40.5552,196251.0
2020-11-03 11:15:00,45.18,45.24,45.14,45.19,316777.0,40.5462,40.6,40.5103,40.5552,316777.0
2020-11-03 11:20:00,45.2,45.3,45.2,45.28,286304.0,40.5641,40.6539,40.5641,40.6359,286304.0
2020-11-03 11:25:00,45.28,45.33,45.24,45.26,208432.0,40.6359,40.6808,40.6,40.618,208432.0
2020-11-03 11:30:00,45.26,45.35,45.23,45.34,187978.0,40.618,40.6988,40.5911,40.6898,187978.0
2020-11-03 11:35:00,45.34,45.41,45.31,45.4,187310.0,40.6898,40.7526,40.6629,40.7436,187310.0
2020-11-03 11:40:00,45.4,45.41,45.31,45.31,187349.0,40.7436,40.7526,40.6629,40.6629,187349.0
2020-11-03 11:45:00,45.32,45.37,45.28,45.37,182432.0,40.6718,40.7167,40.6359,40.7167,182432.0
2020-11-03 11:50:00,45.37,45.4,45.29,45.3,177823.0,40.7167,40.7436,40.6449,40.6539,177823.0
2020-11-03 11:55:00,45.3,45.35,45.27,45.34,129662.0,40.6539,40.6988,40.627,40.6898,129662.0
2020-11-03 12:00:00,45.35,45.39,45.26,45.28,178017.0,40.6988,40.7347,40.618,40.6359,178017.0
2020-11-03 12:05:00,45.27,45.31,45.22,45.28,471656.0,40.627,40.6629,40.5821,40.6359,471656.0
2020-11-03 12:10:00,45.29,45.36,45.28,45.35,183225.0,40.6449,40.7077,40.6359,40.6988,183225.0
2020-11-03 12:15:00,45.35,45.41,45.34,45.37,189387.0,40.6988,40.7526,40.6898,40.7167,189387.0
2020-11-03 12:20:00,45.38,45.46,45.37,45.38,150065.0,40.7257,40.7975,40.7167,40.7257,150065.0
2020-11-03 12:25:00,45.39,45.41,45.35,45.4,156949.0,40.7347,40.7526,40.6988,40.7436,156949.0
2020-11-03 12:30:00,45.4,45.41,45.36,45.37,96798.0,40.7436,40.7526,40.7077,40.7167,96798.0
2020-11-03 12:35:00,45.37,45.37,45.28,45.3,154249.0,40.7167,40.7167,40.6359,40.6539,154249.0
2020-11-03 12:40:00,45.3,45.3,45.21,45.22,163021.0,40.6539,40.6539,40.5731,40.5821,163021.0
2020-11-03 12:45:00,45.22,45.25,45.19,45.24,137649.0,40.5821,40.609,40.5552,40.6,137649.0
2020-11-03 12:50:00,45.25,45.25,45.1,45.15,232177.0,40.609,40.609,40.4744,40.5193,232177.0
2020-11-03 12:55:00,45.15,45.16,45.07,45.12,200327.0,40.5193,40.5282,40.4475,40.4924,200327.0
2020-11-03 13:00:00,45.13,45.22,45.12,45.18,152254.0,40.5013,40.5821,40.4924,40.5462,152254.0
2020-11-03 13:05:00,45.19,45.25,45.16,45.22,122864.0,40.5552,40.609,40.5282,40.5821,122864.0
2020-11-03 13:10:00,45.22,45.26,45.21,45.25,143046.0,40.5821,40.618,40.5731,40.609,143046.0
2020-11-03 13:15:00,45.25,45.3,45.25,45.26,244346.0,40.609,40.6539,40.609,40.618,244346.0
2020-11-03 13:20:00,45.26,45.26,45.21,45.23,116731.0,40.618,40.618,40.5731,40.5911,116731.0
2020-11-03 13:25:00,45.23,45.24,45.17,45.21,140488.0,40.5911,40.6,40.5372,40.5731,140488.0
2020-11-03 13:30:00,45.22,45.27,45.19,45.25,128402.0,40.5821,40.627,40.5552,40.609,128402.0
2020-11-03 13:35:00,45.25,45.27,45.17,45.22,153528.0,40.609,40.627,40.5372,40.5821,153528.0
2020-11-03 13:40:00,45.21,45.29,45.16,45.29,148212.0,40.5731,40.6449,40.5282,40.6449,148212.0
2020-11-03 13:45:00,45.28,45.29,45.18,45.2,171704.0,40.6359,40.6449,40.5462,40.5641,171704.0
2020-11-03 13:50:00,45.19,45.22,45.08,45.08,156993.0,40.5552,40.5821,40.4565,40.4565,156993.0
2020-11-03 13:55:00,45.08,45.11,45.05,45.07,136774.0,40.4565,40.4834,40.4295,40.4475,136774.0
2020-11-03 14:00:00,45.07,45.15,45.05,45.12,131194.0,40.4475,40.5193,40.4295,40.4924,131194.0
2020-11-03 14:05:00,45.13,45.14,45.06,45.08,137136.0,40.5013,40.5103,40.4385,40.4565,137136.0
2020-11-03 14:10:00,45.08,45.19,45.07,45.12,178891.0,40.4565,40.5552,40.4475,40.4924,178891.0
2020-11-03 14:15:00,45.12,45.13,45.05,45.09,210262.0,40.4924,40.5013,40.4295,40.4654,210262.0
2020-11-03 14:20:00,45.1,45.17,45.08,45.1,138317.0,40.4744,40.5372,40.4565,40.4744,138317.0
2020-11-03 14:25:00,45.1,45.13,45.04,45.07,113726.0,40.4744,40.5013,40.4206,40.4475,113726.0
2020-11-03 14:30:00,45.07,45.19,45.06,45.17,185947.0,40.4475,40.5552,40.4385,40.5372,185947.0
2020-11-03 14:35:00,45.17,45.22,45.16,45.19,132693.0,40.5372,40.5821,40.5282,40.5552,132693.0
2020-11-03 14:40:00,45.19,45.27,45.19,45.25,132548.0,40.5552,40.627,40.5552,40.609,132548.0
2020-11-03 14:45:00,45.25,45.27,45.21,45.26,171660.0,40.609,40.627,40.5731,40.618,171660.0
2020-11-03 14:50:00,45.26,45.26,45.21,45.22,161272.0,40.618,40.618,40.5731,40.5821,161272.0
2020-11-03 14:55:00,45.23,45.25,45.21,45.23,158872.0,40.5911,40.609,40.5731,40.5911,158872.0
2020-11-03 15:00:00,45.23,45.24,45.13,45.13,197489.0,40.5911,40.6,40.5013,40.5013,197489.0
2020-11-03 15:05:00,45.13,45.15,45.04,45.05,200764.0,40.5013,40.5193,40.4206,40.4295,200764.0
2020-11-03 15:10:00,45.05,45.1,45.02,45.05,215523.0,40.4295,40.4744,40.4026,40.4295,215523.0
2020-11-03 15:15:00,45.05,45.09,45.03,45.04,195875.0,40.4295,40.4654,40.4116,40.4206,195875.0
2020-11-03 15:20:00,45.05,45.09,44.94,44.99,564071.0,40.4295,40.4654,40.3308,40.3757,564071.0
2020-11-03 15:25:00,45.0,45.09,44.98,45.04,641385.0,40.3847,40.4654,40.3667,40.4206,641385.0
2020-11-03 15:30:00,45.05,45.08,44.99,45.05,694498.0,40.4295,40.4565,40.3757,40.4295,694498.0
2020-11-03 15:35:00,45.04,45.1,44.99,45.01,617528.0,40.4206,40.4744,40.3757,40.3936,617528.0
2020-11-03 15:40:00,45.01,45.1,44.97,45.0,702693.0,40.3936,40.4744,40.3577,40.3847,702693.0
2020-11-03 15:45:00,44.99,45.04,44.96,44.98,571899.0,40.3757,40.4206,40.3488,40.3667,571899.0
2020-11-03 15:50:00,44.98,45.07,44.96,45.03,1082767.0,40.3667,40.4475,40.3488,40.4116,1082767.0
2020-11-03 15:55:00,45.02,45.03,44.83,44.84,1567233.0,40.4026,40.4116,40.2321,40.2411,1567233.0
2020-11-04 09:30:00,45.11,45.19,44.92,45.01,1072424.0,40.4834,40.5552,40.3129,40.3936,1072424.0
2020-11-04 09:35:00,45.01,45.04,44.78,44.89,760090.0,40.3936,40.4206,40.1872,40.2859,760090.0
2020-11-04 09:40:00,44.89,45.19,44.85,45.16,597308.0,40.2859,40.5552,40.25,40.5282,597308.0
2020-11-04 09:45:00,45.17,45.4,45.14,45.34,722484.0,40.5372,40.7436,40.5103,40.6898,722484.0
2020-11-04 09:50:00,45.34,45.39,45.26,45.35,506129.0,40.6898,40.7347,40.618,40.6988,506129.0
2020-11-04 09:55:00,45.35,45.6,45.32,45.58,501005.0,40.6988,40.9231,40.6718,40.9052,501005.0
2020-11-04 10:00:00,45.59,45.8,45.58,45.79,582475.0,40.9141,41.1026,40.9052,41.0936,582475.0
2020-11-04 10:05:00,45.78,45.92,45.75,45.84,531678.0,41.0847,41.2103,41.0577,41.1385,531678.0
2020-11-04 10:10:00,45.85,45.95,45.79,45.86,443176.0,41.1475,41.2372,41.0936,41.1565,443176.0
2020-11-04 10:15:00,45.87,45.93,45.76,45.92,446639.0,41.1654,41.2193,41.0667,41.2103,446639.0
2020-11-04 10:20:00,45.92,45.96,45.86,45.89,426880.0,41.2103,41.2462,41.1565,41.1834,426880.0
2020-11-04 10:25:00,45.89,45.98,45.86,45.9,324176.0,41.1834,41.2641,41.1565,41.1924,324176.0
2020-11-04 10:30:00,45.9,45.91,45.81,45.86,258121.0,41.1924,41.2013,41.1116,41.1565,258121.0
2020-11-04 10:35:00,45.86,45.88,45.63,45.64,292310.0,41.1565,41.1744,40.95,40.959,292310.0
2020-11-04 10:40:00,45.65,45.69,45.56,45.6,336576.0,40.968,41.0039,40.8872,40.9231,336576.0
2020-11-04 10:45:00,45.61,45.74,45.61,45.73,194187.0,40.9321,41.0488,40.9321,41.0398,194187.0
2020-11-04 10:50:00,45.73,45.82,45.7,45.82,212091.0,41.0398,41.1206,41.0129,41.1206,212091.0
2020-11-04 10:55:00,45.82,45.83,45.73,45.78,170466.0,41.1206,41.1295,41.0398,41.0847,170466.0
2020-11-04 11:00:00,45.77,45.79,45.65,45.67,232624.0,41.0757,41.0936,40.968,40.9859,232624.0
2020-11-04 11:05:00,45.67,45.7,45.57,45.59,190454.0,40.9859,41.0129,40.8962,40.9141,190454.0
2020-11-04 11:10:00,45.59,45.65,45.55,45.63,289204.0,40.9141,40.968,40.8782,40.95,289204.0
2020-11-04 11:15:00,45.64,45.7,45.58,45.68,262308.0,40.959,41.0129,40.9052,40.9949,262308.0
2020-11-04 11:20:00,45.68,45.75,45.66,45.73,205672.0,40.9949,41.0577,40.977,41.0398,205672.0
2020-11-04 11:25:00,45.73,45.8,45.7,45.79,224287.0,41.0398,41.1026,41.0129,41.0936,224287.0
2020-11-04 11:30:00,45.79,45.85,45.77,45.8,278438.0,41.0936,41.1475,41.0757,41.1026,278438.0
2020-11-04 11:35:00,45.8,45.87,45.79,45.86,175812.0,41.1026,41.1654,41.0936,41.1565,175812.0
2020-11-04 11:40:00,45.86,45.88,45.81,45.86,148807.0,41.1565,41.1744,41.1116,41.1565,148807.0
2020-11-04 11:45:00,45.86,45.9,45.73,45.77,177181.0,41.1565,41.1924,41.0398,41.0757,177181.0
2020-11-04 11:50:00,45.76,45.91,45.75,45.89,260520.0,41.0667,41.2013,41.0577,41.1834,260520.0
2020-11-04 11:55:00,45.88,45.97,45.86,45.92,263479.0,41.1744,41.2552,41.1565,41.2103,263479.0
2020-11-04 12:00:00,45.92,45.99,45.91,45.95,184509.0,41.2103,41.2731,41.2013,41.2372,184509.0
2020-11-04 12:05:00,45.95,45.95,45.87,45.88,193534.0,41.2372,41.2372,41.1654,41.1744,193534.0
2020-11-04 12:10:00,45.88,45.94,45.82,45.92,152648.0,41.1744,41.2282,41.1206,41.2103,152648.0
2020-11-04 12:15:00,45.93,46.01,45.92,45.97,346807.0,41.2193,41.2911,41.2103,41.2552,346807.0
2020-11-04 12:20:00,45.97,46.08,45.96,46.05,361687.0,41.2552,41.3539,41.2462,41.327,361687.0
2020-11-04 12:25:00,46.05,46.07,45.99,45.99,330698.0,41.327,41.3449,41.2731,41.2731,330698.0
2020-11-04 12:30:00,45.99,46.09,45.99,46.09,224934.0,41.2731,41.3629,41.2731,41.3629,224934.0
2020-11-04 12:35:00,46.09,46.1,46.03,46.05,236530.0,41.3629,41.3718,41.309,41.327,236530.0
2020-11-04 12:40:00,46.05,46.1,46.02,46.07,177524.0,41.327,41.3718,41.3,41.3449,177524.0
2020-11-04 12:45:00,46.08,46.08,45.98,45.99,268110.0,41.3539,41.3539,41.2641,41.2731,268110.0
2020-11-04 12:50:00,45.99,46.02,45.95,45.96,191540.0,41.2731,41.3,41.2372,41.2462,191540.0
2020-11-04 12:55:00,45.96,46.03,45.94,46.01,207584.0,41.2462,41.309,41.2282,41.2911,207584.0
2020-11-04 13:00:00,46.02,46.04,45.92,45.95,181610.0,41.3,41.318,41.2103,41.2372,181610.0
2020-11-04 13:05:00,45.94,45.98,45.9,45.96,206329.0,41.2282,41.2641,41.1924,41.2462,206329.0
2020-11-04 13:10:00,45.97,46.0,45.93,45.99,222786.0,41.2552,41.2821,41.2193,41.2731,222786.0
2020-11-04 13:15:00,45.99,46.04,45.94,45.96,239591.0,41.2731,41.318,41.2282,41.2462,239591.0
2020-11-04 13:20:00,45.96,46.0,45.94,45.99,136245.0,41.2462,41.2821,41.2282,41.2731,136245.0
2020-11-04 13:25:00,45.99,46.02,45.95,45.99,208447.0,41.2731,41.3,41.2372,41.2731,208447.0
2020-11-04 13:30:00,46.0,46.11,45.96,46.1,266917.0,41.2821,41.3808,41.2462,41.3718,266917.0
2020-11-04 13:35:00,46.09,46.15,46.08,46.14,249923.0,41.3629,41.4167,41.3539,41.4077,249923.0
2020-11-04 13:40:00,46.14,46.15,45.91,45.96,501505.0,41.4077,41.4167,41.2013,41.2462,501505.0
2020-11-04 13:45:00,45.96,46.03,45.91,45.93,233895.0,41.2462,41.309,41.2013,41.2193,233895.0
2020-11-04 13:50:00,45.93,45.94,45.85,45.94,327036.0,41.2193,41.2282,41.1475,41.2282,327036.0
2020-11-04 13:55:00,45.93,45.95,45.84,45.9,363145.0,41.2193,41.2372,41.1385,41.1924,363145.0
2020-11-04 14:00:00,45.91,45.98,45.84,45.84,348927.0,41.2013,41.2641,41.1385,41.1385,348927.0
2020-11-04 14:05:00,45.84,45.93,45.81,45.87,256261.0,41.1385,41.2193,41.1116,41.1654,256261.0
2020-11-04 14:10:00,45.87,45.91,45.84,45.88,263171.0,41.1654,41.2013,41.1385,41.1744,263171.0
2020-11-04 14:15:00,45.88,45.89,45.71,45.72,351821.0,41.1744,41.1834,41.0218,41.0308,351821.0
2020-11-04 14:20:00,45.72,45.83,45.71,45.82,248628.0,41.0308,41.1295,41.0218,41.1206,248628.0
2020-11-04 14:25:00,45.81,45.83,45.76,45.8,174595.0,41.1116,41.1295,41.0667,41.1026,174595.0
2020-11-04 14:30:00,45.81,45.83,45.75,45.8,241967.0,41.1116,41.1295,41.0577,41.1026,241967.0
2020-11-04 14:35:00,45.8,45.83,45.77,45.79,271844.0,41.1026,41.1295,41.0757,41.0936,271844.0
2020-11-04 14:40:00,45.79,45.81,45.65,45.7,336101.0,41.0936,41.1116,40.968,41.0129,336101.0
2020-11-04 14:45:00,45.7,45.8,45.69,45.75,343527.0,41.0129,41.1026,41.0039,41.0577,343527.0
2020-11-04 14:50:00,45.74,45.82,45.73,45.81,261868.0,41.0488,41.1206,41.0398,41.1116,261868.0
2020-11-04 14:55:00,45.8,45.84,45.77,45.8,327737.0,41.1026,41.1385,41.0757,41.1026,327737.0
2020-11-04 15:00:00,45.81,45.83,45.67,45.69,311600.0,41.1116,41.1295,40.9859,41.0039,311600.0
2020-11-04 15:05:00,45.68,45.72,45.63,45.69,323200.0,40.9949,41.0308,40.95,41.0039,323200.0
2020-11-04 15:10:00,45.68,45.7,45.62,45.67,270404.0,40.9949,41.0129,40.9411,40.9859,270404.0
2020-11-04 15:15:00,45.67,45.68,45.6,45.61,370188.0,40.9859,40.9949,40.9231,40.9321,370188.0
2020-11-04 15:20:00,45.62,45.69,45.59,45.68,352555.0,40.9411,41.0039,40.9141,40.9949,352555.0
2020-11-04 15:25:00,45.69,45.72,45.61,45.63,252919.0,41.0039,41.0308,40.9321,40.95,252919.0
2020-11-04 15:30:00,45.64,45.74,45.63,45.72,367922.0,40.959,41.0488,40.95,41.0308,367922.0
2020-11-04 15:35:00,45.73,45.77,45.68,45.71,328415.0,41.0398,41.0757,40.9949,41.0218,328415.0
2020-11-04 15:40:00,45.71,45.74,45.67,45.71,323870.0,41.0218,41.0488,40.9859,41.0218,323870.0
2020-11-04 15:45:00,45.7,45.8,45.69,45.73,438179.0,41.0129,41.1026,41.0039,41.0398,438179.0
2020-11-04 15:50:00,45.73,45.84,45.68,45.83,703865.0,41.0398,41.1385,40.9949,41.1295,703865.0
2020-11-04 15:55:00,45.82,45.82,45.65,45.7,1427353.0,41.1206,41.1206,40.968,41.0129,1427353.0
2020-11-05 09:30:00,46.16,46.38,46.04,46.12,1098974.0,41.725,41.9238,41.6165,41.6888,1098974.0
2020-11-05 09:35:00,46.12,46.15,45.95,45.98,578564.0,41.6888,41.7159,41.5351,41.5622,578564.0
2020-11-05 09:40:00,45.98,46.07,45.91,46.05,535588.0,41.5622,41.6436,41.499,41.6255,535588.0
2020-11-05 09:45:00,46.06,46.15,46.02,46.04,437428.0,41.6346,41.7159,41.5984,41.6165,437428.0
2020-11-05 09:50:00,46.03,46.03,45.94,45.96,332638.0,41.6074,41.6074,41.5261,41.5442,332638.0
2020-11-05 09:55:00,45.96,46.01,45.92,45.93,382458.0,41.5442,41.5894,41.508,41.5171,382458.0
2020-11-05 10:00:00,45.93,46.04,45.9,46.01,442369.0,41.5171,41.6165,41.4899,41.5894,442369.0
2020-11-05 10:05:00,46.01,46.07,45.93,45.94,294005.0,41.5894,41.6436,41.5171,41.5261,294005.0
2020-11-05 10:10:00,45.95,46.03,45.94,46.02,367696.0,41.5351,41.6074,41.5261,41.5984,367696.0
2020-11-05 10:15:00,46.03,46.05,45.97,45.98,396587.0,41.6074,41.6255,41.5532,41.5622,396587.0
2020-11-05 10:20:00,45.98,46.04,45.92,45.93,350630.0,41.5622,41.6165,41.508,41.5171,350630.0
2020-11-05 10:25:00,45.93,45.94,45.77,45.79,432560.0,41.5171,41.5261,41.3724,41.3905,432560.0
2020-11-05 10:30:00,45.8,45.87,45.78,45.83,363082.0,41.3995,41.4628,41.3815,41.4267,363082.0
2020-11-05 10:35:00,45.82,45.91,45.72,45.73,535547.0,41.4176,41.499,41.3272,41.3363,535547.0
2020-11-05 10:40:00,45.72,45.77,45.69,45.74,275812.0,41.3272,41.3724,41.3001,41.3453,275812.0
2020-11-05 10:45:00,45.73,45.87,45.73,45.85,255608.0,41.3363,41.4628,41.3363,41.4447,255608.0
2020-11-05 10:50:00,45.85,45.89,45.83,45.86,219724.0,41.4447,41.4809,41.4267,41.4538,219724.0
2020-11-05 10:55:00,45.86,45.89,45.83,45.89,217286.0,41.4538,41.4809,41.4267,41.4809,217286.0
2020-11-05 11:00:00,45.89,45.95,45.88,45.89,177070.0,41.4809,41.5351,41.4719,41.4809,177070.0
2020-11-05 11:05:00,45.89,45.91,45.79,45.8,232405.0,41.4809,41.499,41.3905,41.3995,232405.0
2020-11-05 11:10:00,45.8,45.86,45.76,45.85,233424.0,41.3995,41.4538,41.3634,41.4447,233424.0
2020-11-05 11:15:00,45.84,45.88,45.82,45.86,191960.0,41.4357,41.4719,41.4176,41.4538,191960.0
2020-11-05 11:20:00,45.85,45.86,45.78,45.83,184369.0,41.4447,41.4538,41.3815,41.4267,184369.0
2020-11-05 11:25:00,45.83,45.84,45.75,45.77,192717.0,41.4267,41.4357,41.3543,41.3724,192717.0
2020-11-05 11:30:00,45.77,45.81,45.77,45.79,215518.0,41.3724,41.4086,41.3724,41.3905,215518.0
2020-11-05 11:35:00,45.79,45.79,45.68,45.69,236318.0,41.3905,41.3905,41.2911,41.3001,236318.0
2020-11-05 11:40:00,45.69,45.77,45.66,45.77,270227.0,41.3001,41.3724,41.273,41.3724,270227.0
2020-11-05 11:45:00,45.77,45.81,45.72,45.73,177801.0,41.3724,41.4086,41.3272,41.3363,177801.0
2020-11-05 11:50:00,45.73,45.74,45.63,45.66,365339.0,41.3363,41.3453,41.2459,41.273,365339.0
2020-11-05 11:55:00,45.67,45.7,45.65,45.7,294042.0,41.282,41.3091,41.264,41.3091,294042.0
2020-11-05 12:00:00,45.7,45.8,45.68,45.78,178524.0,41.3091,41.3995,41.2911,41.3815,178524.0
2020-11-05 12:05:00,45.79,45.83,45.73,45.8,223887.0,41.3905,41.4267,41.3363,41.3995,223887.0
2020-11-05 12:10:00,45.81,45.85,45.77,45.8,182901.0,41.4086,41.4447,41.3724,41.3995,182901.0
2020-11-05 12:15:00,45.8,45.8,45.66,45.66,144928.0,41.3995,41.3995,41.273,41.273,144928.0
2020-11-05 12:20:00,45.67,45.68,45.57,45.59,262612.0,41.282,41.2911,41.1916,41.2097,262612.0
2020-11-05 12:25:00,45.59,45.65,45.58,45.62,208846.0,41.2097,41.264,41.2007,41.2368,208846.0
2020-11-05 12:30:00,45.63,45.64,45.58,45.6,202683.0,41.2459,41.2549,41.2007,41.2188,202683.0
2020-11-05 12:35:00,45.61,45.7,45.6,45.69,175575.0,41.2278,41.3091,41.2188,41.3001,175575.0
2020-11-05 12:40:00,45.69,45.7,45.66,45.69,162564.0,41.3001,41.3091,41.273,41.3001,162564.0
2020-11-05 12:45:00,45.69,45.75,45.68,45.75,171836.0,41.3001,41.3543,41.2911,41.3543,171836.0
2020-11-05 12:50:00,45.75,45.76,45.69,45.69,121426.0,41.3543,41.3634,41.3001,41.3001,121426.0
2020-11-05 12:55:00,45.7,45.71,45.68,45.7,141258.0,41.3091,41.3182,41.2911,41.3091,141258.0
2020-11-05 13:00:00,45.7,45.8,45.69,45.77,289432.0,41.3091,41.3995,41.3001,41.3724,289432.0
2020-11-05 13:05:00,45.77,45.8,45.76,45.77,179372.0,41.3724,41.3995,41.3634,41.3724,179372.0
2020-11-05 13:10:00,45.77,45.78,45.7,45.71,164782.0,41.3724,41.3815,41.3091,41.3182,164782.0
2020-11-05 13:15:00,45.71,45.73,45.68,45.71,139013.0,41.3182,41.3363,41.2911,41.3182,139013.0
2020-11-05 13:20:00,45.71,45.74,45.7,45.71,152390.0,41.3182,41.3453,41.3091,41.3182,152390.0
2020-11-05 13:25:00,45.71,45.72,45.69,45.7,126961.0,41.3182,41.3272,41.3001,41.3091,126961.0
2020-11-05 13:30:00,45.7,45.71,45.66,45.66,162153.0,41.3091,41.3182,41.273,41.273,162153.0
2020-11-05 13:35:00,45.66,45.71,45.66,45.7,141027.0,41.273,41.3182,41.273,41.3091,141027.0
2020-11-05 13:40:00,45.7,45.72,45.69,45.72,127817.0,41.3091,41.3272,41.3001,41.3272,127817.0
2020-11-05 13:45:00,45.72,45.72,45.7,45.7,150887.0,41.3272,41.3272,41.3091,41.3091,150887.0
2020-11-05 13:50:00,45.71,45.73,45.69,45.72,175806.0,41.3182,41.3363,41.3001,41.3272,175806.0
2020-11-05 13:55:00,45.71,45.71,45.67,45.69,180545.0,41.3182,41.3182,41.282,41.3001,180545.0
2020-11-05 14:00:00,45.69,45.75,45.68,45.74,360518.0,41.3001,41.3543,41.2911,41.3453,360518.0
2020-11-05 14:05:00,45.75,45.78,45.71,45.74,243842.0,41.3543,41.3815,41.3182,41.3453,243842.0
2020-11-05 14:10:00,45.74,45.78,45.72,45.72,228250.0,41.3453,41.3815,41.3272,41.3272,228250.0
2020-11-05 14:15:00,45.73,45.74,45.7,45.71,148756.0,41.3363,41.3453,41.3091,41.3182,148756.0
2020-11-05 14:20:00,45.72,45.81,45.71,45.8,168154.0,41.3272,41.4086,41.3182,41.3995,168154.0
2020-11-05 14:25:00,45.8,45.88,45.79,45.86,176150.0,41.3995,41.4719,41.3905,41.4538,176150.0
2020-11-05 14:30:00,45.86,45.9,45.85,45.89,231622.0,41.4538,41.4899,41.4447,41.4809,231622.0
2020-11-05 14:35:00,45.88,45.89,45.78,45.84,280758.0,41.4719,41.4809,41.3815,41.4357,280758.0
2020-11-05 14:40:00,45.85,45.89,45.82,45.86,466534.0,41.4447,41.4809,41.4176,41.4538,466534.0
2020-11-05 14:45:00,45.86,45.86,45.77,45.79,198336.0,41.4538,41.4538,41.3724,41.3905,198336.0
2020-11-05 14:50:00,45.79,45.79,45.73,45.75,215241.0,41.3905,41.3905,41.3363,41.3543,215241.0
2020-11-05 14:55:00,45.74,45.77,45.69,45.77,348220.0,41.3453,41.3724,41.3001,41.3724,348220.0
2020-11-05 15:00:00,45.77,45.83,45.75,45.8,216017.0,41.3724,41.4267,41.3543,41.3995,216017.0
2020-11-05 15:05:00,45.81,45.82,45.76,45.78,222779.0,41.4086,41.4176,41.3634,41.3815,222779.0
2020-11-05 15:10:00,45.78,45.8,45.69,45.73,313751.0,41.3815,41.3995,41.3001,41.3363,313751.0
2020-11-05 15:15:00,45.73,45.76,45.67,45.71,337901.0,41.3363,41.3634,41.282,41.3182,337901.0
2020-11-05 15:20:00,45.7,45.72,45.68,45.69,315121.0,41.3091,41.3272,41.2911,41.3001,315121.0
2020-11-05 15:25:00,45.7,45.7,45.66,45.7,220401.0,41.3091,41.3091,41.273,41.3091,220401.0
2020-11-05 15:30:00,45.69,45.73,45.66,45.67,548844.0,41.3001,41.3363,41.273,41.282,548844.0
2020-11-05 15:35:00,45.67,45.69,45.6,45.61,632740.0,41.282,41.3001,41.2188,41.2278,632740.0
2020-11-05 15:40:00,45.61,45.67,45.59,45.59,556802.0,41.2278,41.282,41.2097,41.2097,556802.0
2020-11-05 15:45:00,45.59,45.59,45.52,45.59,556660.0,41.2097,41.2097,41.1464,41.2097,556660.0
2020-11-05 15:50:00,45.58,45.66,45.55,45.65,1163864.0,41.2007,41.273,41.1736,41.264,1163864.0
2020-11-05 15:55:00,45.65,45.79,45.62,45.68,2025390.0,41.264,41.3905,41.2368,41.2911,2025390.0
2020-11-06 09:30:00,45.54,45.8,45.5,45.62,1336934.0,41.1645,41.3995,41.1284,41.2368,1336934.0
2020-11-06 09:35:00,45.61,45.66,45.35,45.37,852055.0,41.2278,41.273,40.9928,41.0109,852055.0
2020-11-06 09:40:00,45.38,45.4,45.23,45.28,1033642.0,41.0199,41.038,40.8843,40.9295,1033642.0
2020-11-06 09:45:00,45.28,45.37,45.08,45.28,813617.0,40.9295,41.0109,40.7487,40.9295,813617.0
2020-11-06 09:50:00,45.28,45.28,45.12,45.13,555510.0,40.9295,40.9295,40.7849,40.7939,555510.0
2020-11-06 09:55:00,45.12,45.12,44.9,45.01,1017969.0,40.7849,40.7849,40.586,40.6854,1017969.0
2020-11-06 10:00:00,45.0,45.1,45.0,45.04,730301.0,40.6764,40.7668,40.6764,40.7126,730301.0
2020-11-06 10:05:00,45.03,45.25,45.0,45.24,432757.0,40.7035,40.9024,40.6764,40.8933,432757.0
2020-11-06 10:10:00,45.24,45.39,45.23,45.35,308631.0,40.8933,41.0289,40.8843,40.9928,308631.0
2020-11-06 10:15:00,45.36,45.43,45.35,45.36,322878.0,41.0018,41.0651,40.9928,41.0018,322878.0
2020-11-06 10:20:00,45.37,45.37,45.28,45.33,429133.0,41.0109,41.0109,40.9295,40.9747,429133.0
2020-11-06 10:25:00,45.33,45.38,45.27,45.27,273276.0,40.9747,41.0199,40.9205,40.9205,273276.0
2020-11-06 10:30:00,45.27,45.3,45.22,45.25,229069.0,40.9205,40.9476,40.8753,40.9024,229069.0
2020-11-06 10:35:00,45.26,45.3,45.21,45.21,217178.0,40.9114,40.9476,40.8662,40.8662,217178.0
2020-11-06 10:40:00,45.22,45.25,45.15,45.2,349653.0,40.8753,40.9024,40.812,40.8572,349653.0
2020-11-06 10:45:00,45.19,45.24,45.14,45.22,295369.0,40.8481,40.8933,40.803,40.8753,295369.0
2020-11-06 10:50:00,45.22,45.31,45.19,45.3,336630.0,40.8753,40.9566,40.8481,40.9476,336630.0
2020-11-06 10:55:00,45.3,45.32,45.05,45.09,391623.0,40.9476,40.9657,40.7216,40.7578,391623.0
2020-11-06 11:00:00,45.09,45.25,45.06,45.2,347503.0,40.7578,40.9024,40.7306,40.8572,347503.0
2020-11-06 11:05:00,45.2,45.36,45.2,45.34,212204.0,40.8572,41.0018,40.8572,40.9837,212204.0
2020-11-06 11:10:00,45.34,45.35,45.18,45.2,275303.0,40.9837,40.9928,40.8391,40.8572,275303.0
2020-11-06 11:15:00,45.21,45.32,45.17,45.28,202210.0,40.8662,40.9657,40.8301,40.9295,202210.0
2020-11-06 11:20:00,45.28,45.28,45.17,45.21,287907.0,40.9295,40.9295,40.8301,40.8662,287907.0
2020-11-06 11:25:00,45.21,45.29,45.18,45.27,330265.0,40.8662,40.9385,40.8391,40.9205,330265.0
2020-11-06 11:30:00,45.27,45.32,45.17,45.27,241498.0,40.9205,40.9657,40.8301,40.9205,241498.0
2020-11-06 11:35:00,45.26,45.35,45.24,45.34,200521.0,40.9114,40.9928,40.8933,40.9837,200521.0
2020-11-06 11:40:00,45.34,45.37,45.28,45.37,208128.0,40.9837,41.0109,40.9295,41.0109,208128.0
2020-11-06 11:45:00,45.36,45.4,45.34,45.36,198325.0,41.0018,41.038,40.9837,41.0018,198325.0
2020-11-06 11:50:00,45.36,45.39,45.33,45.34,220794.0,41.0018,41.0289,40.9747,40.9837,220794.0
2020-11-06 11:55:00,45.35,45.37,45.29,45.36,169862.0,40.9928,41.0109,40.9385,41.0018,169862.0
2020-11-06 12:00:00,45.36,45.39,45.33,45.34,155179.0,41.0018,41.0289,40.9747,40.9837,155179.0
2020-11-06 12:05:00,45.33,45.37,45.31,45.37,225193.0,40.9747,41.0109,40.9566,41.0109,225193.0
2020-11-06 12:10:00,45.36,45.38,45.32,45.34,180227.0,41.0018,41.0199,40.9657,40.9837,180227.0
2020-11-06 12:15:00,45.34,45.35,45.27,45.33,127511.0,40.9837,40.9928,40.9205,40.9747,127511.0
2020-11-06 12:20:00,45.32,45.36,45.31,45.34,152428.0,40.9657,41.0018,40.9566,40.9837,152428.0
2020-11-06 12:25:00,45.34,45.35,45.31,45.34,150823.0,40.9837,40.9928,40.9566,40.9837,150823.0
2020-11-06 12:30:00,45.35,45.36,45.31,45.31,217235.0,40.9928,41.0018,40.9566,40.9566,217235.0
2020-11-06 12:35:00,45.31,45.32,45.25,45.3,146540.0,40.9566,40.9657,40.9024,40.9476,146540.0
2020-11-06 12:40:00,45.3,45.35,45.28,45.34,119387.0,40.9476,40.9928,40.9295,40.9837,119387.0
2020-11-06 12:45:00,45.34,45.35,45.31,45.34,171454.0,40.9837,40.9928,40.9566,40.9837,171454.0
2020-11-06 12:50:00,45.34,45.36,45.3,45.3,162705.0,40.9837,41.0018,40.9476,40.9476,162705.0
2020-11-06 12:55:00,45.31,45.33,45.28,45.32,155970.0,40.9566,40.9747,40.9295,40.9657,155970.0
2020-11-06 13:00:00,45.31,45.36,45.31,45.36,170055.0,40.9566,41.0018,40.9566,41.0018,170055.0
2020-11-06 13:05:00,45.36,45.37,45.27,45.28,209106.0,41.0018,41.0109,40.9205,40.9295,209106.0
2020-11-06 13:10:00,45.28,45.32,45.27,45.28,138168.0,40.9295,40.9657,40.9205,40.9295,138168.0
2020-11-06 13:15:00,45.28,45.34,45.26,45.33,247734.0,40.9295,40.9837,40.9114,40.9747,247734.0
2020-11-06 13:20:00,45.33,45.36,45.3,45.34,227735.0,40.9747,41.0018,40.9476,40.9837,227735.0
2020-11-06 13:25:00,45.34,45.36,45.31,45.34,151712.0,40.9837,41.0018,40.9566,40.9837,151712.0
2020-11-06 13:30:00,45.34,45.37,45.31,45.31,190903.0,40.9837,41.0109,40.9566,40.9566,190903.0
2020-11-06 13:35:00,45.32,45.34,45.29,45.33,248050.0,40.9657,40.9837,40.9385,40.9747,248050.0
2020-11-06 13:40:00,45.33,45.33,45.28,45.29,173831.0,40.9747,40.9747,40.9295,40.9385,173831.0
2020-11-06 13:45:00,45.29,45.32,45.28,45.31,140570.0,40.9385,40.9657,40.9295,40.9566,140570.0
2020-11-06 13:50:00,45.31,45.33,45.27,45.3,140373.0,40.9566,40.9747,40.9205,40.9476,140373.0
2020-11-06 13:55:00,45.3,45.33,45.27,45.32,183758.0,40.9476,40.9747,40.9205,40.9657,183758.0
2020-11-06 14:00:00,45.32,45.39,45.31,45.34,277725.0,40.9657,41.0289,40.9566,40.9837,277725.0
2020-11-06 14:05:00,45.34,45.37,45.32,45.34,161135.0,40.9837,41.0109,40.9657,40.9837,161135.0
2020-11-06 14:10:00,45.34,45.35,45.29,45.3,172268.0,40.9837,40.9928,40.9385,40.9476,172268.0
2020-11-06 14:15:00,45.3,45.3,45.23,45.25,223697.0,40.9476,40.9476,40.8843,40.9024,223697.0
2020-11-06 14:20:00,45.24,45.25,45.21,45.23,166859.0,40.8933,40.9024,40.8662,40.8843,166859.0
2020-11-06 14:25:00,45.23,45.23,45.19,45.19,194013.0,40.8843,40.8843,40.8481,40.8481,194013.0
2020-11-06 14:30:00,45.2,45.29,45.2,45.23,226060.0,40.8572,40.9385,40.8572,40.8843,226060.0
2020-11-06 14:35:00,45.24,45.27,45.22,45.23,175894.0,40.8933,40.9205,40.8753,40.8843,175894.0
2020-11-06 14:40:00,45.22,45.25,45.18,45.18,238670.0,40.8753,40.9024,40.8391,40.8391,238670.0
2020-11-06 14:45:00,45.18,45.2,45.14,45.16,240439.0,40.8391,40.8572,40.803,40.821,240439.0
2020-11-06 14:50:00,45.15,45.23,45.15,45.22,176505.0,40.812,40.8843,40.812,40.8753,176505.0
2020-11-06 14:55:00,45.21,45.23,45.19,45.21,177944.0,40.8662,40.8843,40.8481,40.8662,177944.0
2020-11-06 15:00:00,45.22,45.22,45.13,45.17,242087.0,40.8753,40.8753,40.7939,40.8301,242087.0
2020-11-06 15:05:00,45.18,45.23,45.14,45.19,338391.0,40.8391,40.8843,40.803,40.8481,338391.0
2020-11-06 15:10:00,45.18,45.23,45.16,45.21,202652.0,40.8391,40.8843,40.821,40.8662,202652.0
2020-11-06 15:15:00,45.21,45.22,45.16,45.18,266885.0,40.8662,40.8753,40.821,40.8391,266885.0
2020-11-06 15:20:00,45.18,45.25,45.16,45.25,339603.0,40.8391,40.9024,40.821,40.9024,339603.0
2020-11-06 15:25:00,45.25,45.3,45.23,45.27,537617.0,40.9024,40.9476,40.8843,40.9205,537617.0
2020-11-06 15:30:00,45.27,45.39,45.25,45.37,479922.0,40.9205,41.0289,40.9024,41.0109,479922.0
2020-11-06 15:35:00,45.37,45.37,45.31,45.34,501489.0,41.0109,41.0109,40.9566,40.9837,501489.0
2020-11-06 15:40:00,45.34,45.4,45.33,45.39,579125.0,40.9837,41.038,40.9747,41.0289,579125.0
2020-11-06 15:45:00,45.39,45.54,45.38,45.51,717588.0,41.0289,41.1645,41.0199,41.1374,717588.0
2020-11-06 15:50:00,45.51,45.53,45.39,45.46,927939.0,41.1374,41.1555,41.0289,41.0922,927939.0
2020-11-06 15:55:00,45.46,45.46,45.33,45.39,1410853.0,41.0922,41.0922,40.9747,41.0289,1410853.0
2020-11-09 09:30:00,46.61,47.11,46.61,46.92,2156204.0,42.1317,42.5837,42.1317,42.4119,2156204.0
2020-11-09 09:35:00,46.91,47.06,46.66,46.71,896770.0,42.4029,42.5385,42.1769,42.2221,896770.0
2020-11-09 09:40:00,46.71,46.9,46.67,46.9,1037341.0,42.2221,42.3939,42.186,42.3939,1037341.0
2020-11-09 09:45:00,46.9,47.15,46.89,47.08,1038798.0,42.3939,42.6198,42.3848,42.5566,1038798.0
2020-11-09 09:50:00,47.08,47.2,46.95,46.98,1046762.0,42.5566,42.665,42.439,42.4662,1046762.0
2020-11-09 09:55:00,46.97,47.09,46.89,46.92,573203.0,42.4571,42.5656,42.3848,42.4119,573203.0
2020-11-09 10:00:00,46.92,47.35,46.91,47.3,814199.0,42.4119,42.8006,42.4029,42.7554,814199.0
2020-11-09 10:05:00,47.3,47.3,46.89,46.95,699004.0,42.7554,42.7554,42.3848,42.439,699004.0
2020-11-09 10:10:00,46.94,46.97,46.87,46.93,424315.0,42.43,42.4571,42.3667,42.421,424315.0
2020-11-09 10:15:00,46.94,47.12,46.93,47.11,721903.0,42.43,42.5927,42.421,42.5837,721903.0
2020-11-09 10:20:00,47.11,47.14,47.05,47.14,483336.0,42.5837,42.6108,42.5294,42.6108,483336.0
2020-11-09 10:25:00,47.13,47.24,47.07,47.14,484518.0,42.6018,42.7012,42.5475,42.6108,484518.0
2020-11-09 10:30:00,47.14,47.24,47.01,47.05,490765.0,42.6108,42.7012,42.4933,42.5294,490765.0
2020-11-09 10:35:00,47.06,47.07,46.83,46.94,568185.0,42.5385,42.5475,42.3306,42.43,568185.0
2020-11-09 10:40:00,46.94,47.0,46.89,46.96,405342.0,42.43,42.4842,42.3848,42.4481,405342.0
2020-11-09 10:45:00,46.96,47.02,46.78,46.83,801605.0,42.4481,42.5023,42.2854,42.3306,801605.0
2020-11-09 10:50:00,46.82,46.98,46.73,46.96,343552.0,42.3215,42.4662,42.2402,42.4481,343552.0
2020-11-09 10:55:00,46.96,46.97,46.81,46.89,404980.0,42.4481,42.4571,42.3125,42.3848,404980.0
2020-11-09 11:00:00,46.89,47.0,46.75,46.79,534007.0,42.3848,42.4842,42.2583,42.2944,534007.0
2020-11-09 11:05:00,46.8,46.87,46.61,46.84,723455.0,42.3035,42.3667,42.1317,42.3396,723455.0
2020-11-09 11:10:00,46.84,46.84,46.73,46.8,468333.0,42.3396,42.3396,42.2402,42.3035,468333.0
2020-11-09 11:15:00,46.79,46.92,46.75,46.87,525234.0,42.2944,42.4119,42.2583,42.3667,525234.0
2020-11-09 11:20:00,46.86,46.86,46.7,46.82,701553.0,42.3577,42.3577,42.2131,42.3215,701553.0
2020-11-09 11:25:00,46.81,46.88,46.8,46.87,332320.0,42.3125,42.3758,42.3035,42.3667,332320.0
2020-11-09 11:30:00,46.87,46.95,46.82,46.86,405867.0,42.3667,42.439,42.3215,42.3577,405867.0
2020-11-09 11:35:00,46.86,46.91,46.82,46.85,478418.0,42.3577,42.4029,42.3215,42.3487,478418.0
2020-11-09 11:40:00,46.85,46.87,46.77,46.86,501373.0,42.3487,42.3667,42.2763,42.3577,501373.0
2020-11-09 11:45:00,46.86,46.9,46.8,46.8,317781.0,42.3577,42.3939,42.3035,42.3035,317781.0
2020-11-09 11:50:00,46.8,46.89,46.71,46.86,281834.0,42.3035,42.3848,42.2221,42.3577,281834.0
2020-11-09 11:55:00,46.86,46.92,46.83,46.88,256399.0,42.3577,42.4119,42.3306,42.3758,256399.0
2020-11-09 12:00:00,46.88,46.97,46.79,46.81,421206.0,42.3758,42.4571,42.2944,42.3125,421206.0
2020-11-09 12:05:00,46.81,46.91,46.77,46.83,383227.0,42.3125,42.4029,42.2763,42.3306,383227.0
2020-11-09 12:10:00,46.84,46.84,46.69,46.78,292847.0,42.3396,42.3396,42.204,42.2854,292847.0
2020-11-09 12:15:00,46.78,46.78,46.64,46.72,311391.0,42.2854,42.2854,42.1588,42.2311,311391.0
2020-11-09 12:20:00,46.72,46.77,46.7,46.75,360523.0,42.2311,42.2763,42.2131,42.2583,360523.0
2020-11-09 12:25:00,46.75,46.76,46.68,46.71,405188.0,42.2583,42.2673,42.195,42.2221,405188.0
2020-11-09 12:30:00,46.72,46.87,46.69,46.87,255404.0,42.2311,42.3667,42.204,42.3667,255404.0
2020-11-09 12:35:00,46.86,46.89,46.81,46.89,215907.0,42.3577,42.3848,42.3125,42.3848,215907.0
2020-11-09 12:40:00,46.89,46.9,46.77,46.8,260887.0,42.3848,42.3939,42.2763,42.3035,260887.0
2020-11-09 12:45:00,46.79,46.82,46.69,46.72,219160.0,42.2944,42.3215,42.204,42.2311,219160.0
2020-11-09 12:50:00,46.73,46.76,46.64,46.65,231771.0,42.2402,42.2673,42.1588,42.1679,231771.0
2020-11-09 12:55:00,46.65,46.81,46.63,46.81,223393.0,42.1679,42.3125,42.1498,42.3125,223393.0
2020-11-09 13:00:00,46.81,46.89,46.8,46.88,245413.0,42.3125,42.3848,42.3035,42.3758,245413.0
2020-11-09 13:05:00,46.87,46.9,46.85,46.87,175372.0,42.3667,42.3939,42.3487,42.3667,175372.0
2020-11-09 13:10:00,46.87,46.9,46.86,46.88,190624.0,42.3667,42.3939,42.3577,42.3758,190624.0
2020-11-09 13:15:00,46.88,46.88,46.75,46.77,240005.0,42.3758,42.3758,42.2583,42.2763,240005.0
2020-11-09 13:20:00,46.77,46.78,46.69,46.71,236401.0,42.2763,42.2854,42.204,42.2221,236401.0
2020-11-09 13:25:00,46.71,46.76,46.69,46.74,203609.0,42.2221,42.2673,42.204,42.2492,203609.0
2020-11-09 13:30:00,46.75,46.79,46.71,46.73,249187.0,42.2583,42.2944,42.2221,42.2402,249187.0
2020-11-09 13:35:00,46.72,46.77,46.7,46.73,188943.0,42.2311,42.2763,42.2131,42.2402,188943.0
2020-11-09 13:40:00,46.72,46.73,46.48,46.5,551713.0,42.2311,42.2402,42.0142,42.0323,551713.0
2020-11-09 13:45:00,46.51,46.54,46.47,46.5,332709.0,42.0413,42.0684,42.0052,42.0323,332709.0
2020-11-09 13:50:00,46.51,46.51,46.36,46.36,633508.0,42.0413,42.0413,41.9057,41.9057,633508.0
2020-11-09 13:55:00,46.37,46.54,46.34,46.47,359063.0,41.9148,42.0684,41.8877,42.0052,359063.0
2020-11-09 14:00:00,46.48,46.5,46.36,46.42,275199.0,42.0142,42.0323,41.9057,41.96,275199.0
2020-11-09 14:05:00,46.41,46.49,46.39,46.43,196671.0,41.9509,42.0232,41.9329,41.969,196671.0
2020-11-09 14:10:00,46.44,46.5,46.37,46.42,202013.0,41.978,42.0323,41.9148,41.96,202013.0
2020-11-09 14:15:00,46.41,46.43,46.36,46.38,273762.0,41.9509,41.969,41.9057,41.9238,273762.0
2020-11-09 14:20:00,46.37,46.41,46.31,46.32,343075.0,41.9148,41.9509,41.8605,41.8696,343075.0
2020-11-09 14:25:00,46.31,46.42,46.26,46.29,463854.0,41.8605,41.96,41.8153,41.8425,463854.0
2020-11-09 14:30:00,46.28,46.28,46.14,46.2,510193.0,41.8334,41.8334,41.7069,41.7611,510193.0
2020-11-09 14:35:00,46.21,46.34,46.2,46.29,363135.0,41.7701,41.8877,41.7611,41.8425,363135.0
2020-11-09 14:40:00,46.29,46.4,46.24,46.38,342652.0,41.8425,41.9419,41.7973,41.9238,342652.0
2020-11-09 14:45:00,46.38,46.39,46.31,46.36,211862.0,41.9238,41.9329,41.8605,41.9057,211862.0
2020-11-09 14:50:00,46.36,46.36,46.24,46.28,240019.0,41.9057,41.9057,41.7973,41.8334,240019.0
2020-11-09 14:55:00,46.28,46.35,46.26,46.33,205473.0,41.8334,41.8967,41.8153,41.8786,205473.0
2020-11-09 15:00:00,46.34,46.39,46.3,46.38,374750.0,41.8877,41.9329,41.8515,41.9238,374750.0
2020-11-09 15:05:00,46.38,46.4,46.28,46.33,259005.0,41.9238,41.9419,41.8334,41.8786,259005.0
2020-11-09 15:10:00,46.33,46.35,46.28,46.32,309477.0,41.8786,41.8967,41.8334,41.8696,309477.0
2020-11-09 15:15:00,46.33,46.41,46.32,46.34,362234.0,41.8786,41.9509,41.8696,41.8877,362234.0
2020-11-09 15:20:00,46.34,46.36,46.24,46.34,306156.0,41.8877,41.9057,41.7973,41.8877,306156.0
2020-11-09 15:25:00,46.34,46.37,46.17,46.19,337320.0,41.8877,41.9148,41.734,41.7521,337320.0
2020-11-09 15:30:00,46.18,46.29,46.17,46.21,433679.0,41.743,41.8425,41.734,41.7701,433679.0
2020-11-09 15:35:00,46.21,46.25,46.17,46.23,537895.0,41.7701,41.8063,41.734,41.7882,537895.0
2020-11-09 15:40:00,46.23,46.25,46.18,46.22,463448.0,41.7882,41.8063,41.743,41.7792,463448.0
2020-11-09 15:45:00,46.22,46.25,46.06,46.08,676466.0,41.7792,41.8063,41.6346,41.6526,676466.0
2020-11-09 15:50:00,46.07,46.07,45.8,45.82,998193.0,41.6436,41.6436,41.3995,41.4176,998193.0
2020-11-09 15:55:00,45.82,45.84,45.54,45.6,2578508.0,41.4176,41.4357,41.1645,41.2188,2578508.0
2020-11-10 09:30:00,45.48,45.92,45.39,45.57,1984486.0,41.1103,41.508,41.0289,41.1916,1984486.0
2020-11-10 09:35:00,45.56,45.79,45.45,45.47,998370.0,41.1826,41.3905,41.0832,41.1012,998370.0
2020-11-10 09:40:00,45.47,45.63,45.43,45.46,515228.0,41.1012,41.2459,41.0651,41.0922,515228.0
2020-11-10 09:45:00,45.47,45.66,45.41,45.66,395233.0,41.1012,41.273,41.047,41.273,395233.0
2020-11-10 09:50:00,45.65,45.83,45.62,45.73,492884.0,41.264,41.4267,41.2368,41.3363,492884.0
2020-11-10 09:55:00,45.72,45.82,45.65,45.81,332260.0,41.3272,41.4176,41.264,41.4086,332260.0
2020-11-10 10:00:00,45.82,46.02,45.71,46.0,419051.0,41.4176,41.5984,41.3182,41.5803,419051.0
2020-11-10 10:05:00,46.0,46.02,45.84,45.92,236383.0,41.5803,41.5984,41.4357,41.508,236383.0
2020-11-10 10:10:00,45.93,45.97,45.69,45.74,316174.0,41.5171,41.5532,41.3001,41.3453,316174.0
2020-11-10 10:15:00,45.73,45.79,45.64,45.7,349964.0,41.3363,41.3905,41.2549,41.3091,349964.0
2020-11-10 10:20:00,45.7,45.74,45.59,45.7,203271.0,41.3091,41.3453,41.2097,41.3091,203271.0
2020-11-10 10:25:00,45.7,45.79,45.68,45.72,262165.0,41.3091,41.3905,41.2911,41.3272,262165.0
2020-11-10 10:30:00,45.72,45.84,45.71,45.81,360697.0,41.3272,41.4357,41.3182,41.4086,360697.0
2020-11-10 10:35:00,45.8,45.82,45.6,45.63,444336.0,41.3995,41.4176,41.2188,41.2459,444336.0
2020-11-10 10:40:00,45.63,45.9,45.62,45.83,422864.0,41.2459,41.4899,41.2368,41.4267,422864.0
2020-11-10 10:45:00,45.84,45.9,45.77,45.83,312758.0,41.4357,41.4899,41.3724,41.4267,312758.0
2020-11-10 10:50:00,45.83,45.97,45.81,45.96,383598.0,41.4267,41.5532,41.4086,41.5442,383598.0
2020-11-10 10:55:00,45.96,46.03,45.93,45.97,321307.0,41.5442,41.6074,41.5171,41.5532,321307.0
2020-11-10 11:00:00,45.96,46.07,45.96,46.07,210865.0,41.5442,41.6436,41.5442,41.6436,210865.0
2020-11-10 11:05:00,46.07,46.1,46.02,46.08,280000.0,41.6436,41.6707,41.5984,41.6526,280000.0
2020-11-10 11:10:00,46.08,46.18,46.07,46.17,235927.0,41.6526,41.743,41.6436,41.734,235927.0
2020-11-10 11:15:00,46.17,46.17,46.04,46.05,225121.0,41.734,41.734,41.6165,41.6255,225121.0
2020-11-10 11:20:00,46.05,46.16,45.97,46.15,293873.0,41.6255,41.725,41.5532,41.7159,293873.0
2020-11-10 11:25:00,46.15,46.36,46.14,46.36,331638.0,41.7159,41.9057,41.7069,41.9057,331638.0
2020-11-10 11:30:00,46.35,46.4,46.31,46.34,232324.0,41.8967,41.9419,41.8605,41.8877,232324.0
2020-11-10 11:35:00,46.34,46.36,46.21,46.22,210087.0,41.8877,41.9057,41.7701,41.7792,210087.0
2020-11-10 11:40:00,46.23,46.37,46.21,46.35,271323.0,41.7882,41.9148,41.7701,41.8967,271323.0
2020-11-10 11:45:00,46.36,46.39,46.33,46.34,232221.0,41.9057,41.9329,41.8786,41.8877,232221.0
2020-11-10 11:50:00,46.35,46.36,46.25,46.28,248689.0,41.8967,41.9057,41.8063,41.8334,248689.0
2020-11-10 11:55:00,46.27,46.31,46.2,46.21,192521.0,41.8244,41.8605,41.7611,41.7701,192521.0
2020-11-10 12:00:00,46.21,46.38,46.2,46.32,391157.0,41.7701,41.9238,41.7611,41.8696,391157.0
2020-11-10 12:05:00,46.33,46.4,46.26,46.38,239238.0,41.8786,41.9419,41.8153,41.9238,239238.0
2020-11-10 12:10:00,46.39,46.47,46.37,46.4,237259.0,41.9329,42.0052,41.9148,41.9419,237259.0
2020-11-10 12:15:00,46.41,46.45,46.34,46.44,219928.0,41.9509,41.9871,41.8877,41.978,219928.0
2020-11-10 12:20:00,46.43,46.48,46.39,46.46,144333.0,41.969,42.0142,41.9329,41.9961,144333.0
2020-11-10 12:25:00,46.46,46.46,46.26,46.28,136938.0,41.9961,41.9961,41.8153,41.8334,136938.0
2020-11-10 12:30:00,46.28,46.35,46.23,46.23,229477.0,41.8334,41.8967,41.7882,41.7882,229477.0
2020-11-10 12:35:00,46.23,46.25,46.09,46.11,319515.0,41.7882,41.8063,41.6617,41.6798,319515.0
2020-11-10 12:40:00,46.12,46.17,46.09,46.11,141534.0,41.6888,41.734,41.6617,41.6798,141534.0
2020-11-10 12:45:00,46.11,46.3,46.09,46.26,189917.0,41.6798,41.8515,41.6617,41.8153,189917.0
2020-11-10 12:50:00,46.25,46.29,46.19,46.2,311910.0,41.8063,41.8425,41.7521,41.7611,311910.0
2020-11-10 12:55:00,46.2,46.22,46.14,46.16,135377.0,41.7611,41.7792,41.7069,41.725,135377.0
2020-11-10 13:00:00,46.16,46.22,46.16,46.21,166996.0,41.725,41.7792,41.725,41.7701,166996.0
2020-11-10 13:05:00,46.21,46.22,45.95,46.03,498851.0,41.7701,41.7792,41.5351,41.6074,498851.0
2020-11-10 13:10:00,46.03,46.05,45.8,45.84,830421.0,41.6074,41.6255,41.3995,41.4357,830421.0
2020-11-10 13:15:00,45.84,45.86,45.72,45.73,354355.0,41.4357,41.4538,41.3272,41.3363,354355.0
2020-11-10 13:20:00,45.74,45.75,45.59,45.62,349897.0,41.3453,41.3543,41.2097,41.2368,349897.0
2020-11-10 13:25:00,45.61,45.74,45.58,45.73,336147.0,41.2278,41.3453,41.2007,41.3363,336147.0
2020-11-10 13:30:00,45.73,45.74,45.5,45.51,403498.0,41.3363,41.3453,41.1284,41.1374,403498.0
2020-11-10 13:35:00,45.51,45.69,45.48,45.65,421885.0,41.1374,41.3001,41.1103,41.264,421885.0
2020-11-10 13:40:00,45.65,45.76,45.65,45.75,231441.0,41.264,41.3634,41.264,41.3543,231441.0
2020-11-10 13:45:00,45.76,45.78,45.72,45.77,178685.0,41.3634,41.3815,41.3272,41.3724,178685.0
2020-11-10 13:50:00,45.78,45.82,45.75,45.77,203901.0,41.3815,41.4176,41.3543,41.3724,203901.0
2020-11-10 13:55:00,45.76,45.8,45.71,45.78,306520.0,41.3634,41.3995,41.3182,41.3815,306520.0
2020-11-10 14:00:00,45.78,45.83,45.64,45.77,419756.0,41.3815,41.4267,41.2549,41.3724,419756.0
2020-11-10 14:05:00,45.77,45.86,45.73,45.79,245850.0,41.3724,41.4538,41.3363,41.3905,245850.0
2020-11-10 14:10:00,45.78,45.79,45.51,45.58,544143.0,41.3815,41.3905,41.1374,41.2007,544143.0
2020-11-10 14:15:00,45.57,45.59,45.43,45.51,688323.0,41.1916,41.2097,41.0651,41.1374,688323.0
2020-11-10 14:20:00,45.51,45.58,45.39,45.54,463339.0,41.1374,41.2007,41.0289,41.1645,463339.0
2020-11-10 14:25:00,45.54,45.64,45.31,45.32,562261.0,41.1645,41.2549,40.9566,40.9657,562261.0
2020-11-10 14:30:00,45.31,45.57,45.3,45.52,320696.0,40.9566,41.1916,40.9476,41.1464,320696.0
2020-11-10 14:35:00,45.52,45.6,45.44,45.51,318488.0,41.1464,41.2188,41.0741,41.1374,318488.0
2020-11-10 14:40:00,45.52,45.56,45.29,45.4,636249.0,41.1464,41.1826,40.9385,41.038,636249.0
2020-11-10 14:45:00,45.39,45.48,45.33,45.4,317184.0,41.0289,41.1103,40.9747,41.038,317184.0
2020-11-10 14:50:00,45.4,45.47,45.32,45.41,327468.0,41.038,41.1012,40.9657,41.047,327468.0
2020-11-10 14:55:00,45.41,45.49,45.4,45.46,223482.0,41.047,41.1193,41.038,41.0922,223482.0
2020-11-10 15:00:00,45.45,45.52,45.31,45.31,309410.0,41.0832,41.1464,40.9566,40.9566,309410.0
2020-11-10 15:05:00,45.32,45.36,45.25,45.27,452471.0,40.9657,41.0018,40.9024,40.9205,452471.0
2020-11-10 15:10:00,45.27,45.35,45.25,45.31,361411.0,40.9205,40.9928,40.9024,40.9566,361411.0
2020-11-10 15:15:00,45.31,45.52,45.31,45.48,241906.0,40.9566,41.1464,40.9566,41.1103,241906.0
2020-11-10 15:20:00,45.49,45.53,45.42,45.47,285594.0,41.1193,41.1555,41.0561,41.1012,285594.0
2020-11-10 15:25:00,45.47,45.56,45.39,45.55,293773.0,41.1012,41.1826,41.0289,41.1736,293773.0
2020-11-10 15:30:00,45.56,45.62,45.51,45.55,291720.0,41.1826,41.2368,41.1374,41.1736,291720.0
2020-11-10 15:35:00,45.55,45.59,45.42,45.43,370357.0,41.1736,41.2097,41.0561,41.0651,370357.0
2020-11-10 15:40:00,45.44,45.59,45.44,45.57,303912.0,41.0741,41.2097,41.0741,41.1916,303912.0
2020-11-10 15:45:00,45.57,45.59,45.45,45.49,338371.0,41.1916,41.2097,41.0832,41.1193,338371.0
2020-11-10 15:50:00,45.5,45.53,45.34,45.39,527888.0,41.1284,41.1555,40.9837,41.0289,527888.0
2020-11-10 15:55:00,45.4,45.51,45.35,45.44,1179555.0,41.038,41.1374,40.9928,41.0741,1179555.0
2020-11-11 09:30:00,45.95,46.28,45.9,46.16,1321619.0,41.5351,41.8334,41.4899,41.725,1321619.0
2020-11-11 09:35:00,46.16,46.34,46.11,46.28,500519.0,41.725,41.8877,41.6798,41.8334,500519.0
2020-11-11 09:40:00,46.28,46.31,46.09,46.16,521331.0,41.8334,41.8605,41.6617,41.725,521331.0
2020-11-11 09:45:00,46.16,46.25,46.06,46.19,511935.0,41.725,41.8063,41.6346,41.7521,511935.0
2020-11-11 09:50:00,46.19,46.29,46.07,46.28,495545.0,41.7521,41.8425,41.6436,41.8334,495545.0
2020-11-11 09:55:00,46.28,46.31,46.15,46.18,279934.0,41.8334,41.8605,41.7159,41.743,279934.0
2020-11-11 10:00:00,46.18,46.24,46.14,46.16,358463.0,41.743,41.7973,41.7069,41.725,358463.0
2020-11-11 10:05:00,46.16,46.2,46.13,46.18,247676.0,41.725,41.7611,41.6978,41.743,247676.0
2020-11-11 10:10:00,46.18,46.18,46.08,46.11,328299.0,41.743,41.743,41.6526,41.6798,328299.0
2020-11-11 10:15:00,46.12,46.12,45.98,45.98,280048.0,41.6888,41.6888,41.5622,41.5622,280048.0
2020-11-11 10:20:00,45.98,46.02,45.92,45.94,247936.0,41.5622,41.5984,41.508,41.5261,247936.0
2020-11-11 10:25:00,45.93,46.0,45.91,46.0,270298.0,41.5171,41.5803,41.499,41.5803,270298.0
2020-11-11 10:30:00,46.0,46.17,45.99,46.14,373473.0,41.5803,41.734,41.5713,41.7069,373473.0
2020-11-11 10:35:00,46.15,46.17,46.02,46.02,172000.0,41.7159,41.734,41.5984,41.5984,172000.0
2020-11-11 10:40:00,46.03,46.05,45.97,46.03,303511.0,41.6074,41.6255,41.5532,41.6074,303511.0
2020-11-11 10:45:00,46.04,46.09,45.91,45.94,398159.0,41.6165,41.6617,41.499,41.5261,398159.0
2020-11-11 10:50:00,45.94,46.0,45.9,45.99,235907.0,41.5261,41.5803,41.4899,41.5713,235907.0
2020-11-11 10:55:00,46.0,46.03,45.94,45.99,251429.0,41.5803,41.6074,41.5261,41.5713,251429.0
2020-11-11 11:00:00,45.98,46.0,45.9,45.91,225307.0,41.5622,41.5803,41.4899,41.499,225307.0
2020-11-11 11:05:00,45.91,45.95,45.86,45.91,271474.0,41.499,41.5351,41.4538,41.499,271474.0
2020-11-11 11:10:00,45.91,46.03,45.9,46.02,169565.0,41.499,41.6074,41.4899,41.5984,169565.0
2020-11-11 11:15:00,46.02,46.08,45.99,46.06,187254.0,41.5984,41.6526,41.5713,41.6346,187254.0
2020-11-11 11:20:00,46.07,46.16,46.05,46.14,212511.0,41.6436,41.725,41.6255,41.7069,212511.0
2020-11-11 11:25:00,46.15,46.19,46.08,46.11,206038.0,41.7159,41.7521,41.6526,41.6798,206038.0
2020-11-11 11:30:00,46.11,46.15,46.11,46.12,147112.0,41.6798,41.7159,41.6798,41.6888,147112.0
2020-11-11 11:35:00,46.12,46.13,46.06,46.08,144018.0,41.6888,41.6978,41.6346,41.6526,144018.0
2020-11-11 11:40:00,46.08,46.12,46.05,46.09,254140.0,41.6526,41.6888,41.6255,41.6617,254140.0
2020-11-11 11:45:00,46.09,46.1,46.05,46.06,359718.0,41.6617,41.6707,41.6255,41.6346,359718.0
2020-11-11 11:50:00,46.07,46.1,45.98,45.98,238480.0,41.6436,41.6707,41.5622,41.5622,238480.0
2020-11-11 11:55:00,45.98,46.06,45.97,46.01,176014.0,41.5622,41.6346,41.5532,41.5894,176014.0
2020-11-11 12:00:00,46.01,46.03,45.96,46.01,138097.0,41.5894,41.6074,41.5442,41.5894,138097.0
2020-11-11 12:05:00,46.01,46.1,46.0,46.09,198087.0,41.5894,41.6707,41.5803,41.6617,198087.0
2020-11-11 12:10:00,46.09,46.15,46.08,46.12,160367.0,41.6617,41.7159,41.6526,41.6888,160367.0
2020-11-11 12:15:00,46.12,46.13,46.06,46.13,138675.0,41.6888,41.6978,41.6346,41.6978,138675.0
2020-11-11 12:20:00,46.13,46.15,46.11,46.15,150739.0,41.6978,41.7159,41.6798,41.7159,150739.0
2020-11-11 12:25:00,46.15,46.17,46.09,46.11,326069.0,41.7159,41.734,41.6617,41.6798,326069.0
2020-11-11 12:30:00,46.11,46.12,46.1,46.11,160137.0,41.6798,41.6888,41.6707,41.6798,160137.0
2020-11-11 12:35:00,46.11,46.11,46.05,46.07,176415.0,41.6798,41.6798,41.6255,41.6436,176415.0
2020-11-11 12:40:00,46.07,46.07,46.01,46.03,118385.0,41.6436,41.6436,41.5894,41.6074,118385.0
2020-11-11 12:45:00,46.02,46.11,46.02,46.1,136536.0,41.5984,41.6798,41.5984,41.6707,136536.0
2020-11-11 12:50:00,46.1,46.12,46.08,46.11,118130.0,41.6707,41.6888,41.6526,41.6798,118130.0
2020-11-11 12:55:00,46.11,46.19,46.09,46.18,173555.0,41.6798,41.7521,41.6617,41.743,173555.0
2020-11-11 13:00:00,46.19,46.22,46.17,46.22,116378.0,41.7521,41.7792,41.734,41.7792,116378.0
2020-11-11 13:05:00,46.23,46.23,46.19,46.2,108822.0,41.7882,41.7882,41.7521,41.7611,108822.0
2020-11-11 13:10:00,46.2,46.2,46.16,46.16,105607.0,41.7611,41.7611,41.725,41.725,105607.0
2020-11-11 13:15:00,46.16,46.19,46.14,46.19,221525.0,41.725,41.7521,41.7069,41.7521,221525.0
2020-11-11 13:20:00,46.19,46.19,46.14,46.18,164232.0,41.7521,41.7521,41.7069,41.743,164232.0
2020-11-11 13:25:00,46.18,46.18,46.14,46.16,280239.0,41.743,41.743,41.7069,41.725,280239.0
2020-11-11 13:30:00,46.16,46.2,46.14,46.19,151909.0,41.725,41.7611,41.7069,41.7521,151909.0
2020-11-11 13:35:00,46.19,46.36,46.19,46.36,328512.0,41.7521,41.9057,41.7521,41.9057,328512.0
2020-11-11 13:40:00,46.35,46.37,46.28,46.29,226249.0,41.8967,41.9148,41.8334,41.8425,226249.0
2020-11-11 13:45:00,46.29,46.31,46.25,46.28,174651.0,41.8425,41.8605,41.8063,41.8334,174651.0
2020-11-11 13:50:00,46.28,46.33,46.23,46.32,143621.0,41.8334,41.8786,41.7882,41.8696,143621.0
2020-11-11 13:55:00,46.32,46.34,46.25,46.27,220028.0,41.8696,41.8877,41.8063,41.8244,220028.0
2020-11-11 14:00:00,46.27,46.35,46.27,46.33,154420.0,41.8244,41.8967,41.8244,41.8786,154420.0
2020-11-11 14:05:00,46.33,46.41,46.3,46.4,231803.0,41.8786,41.9509,41.8515,41.9419,231803.0
2020-11-11 14:10:00,46.39,46.41,46.35,46.38,171892.0,41.9329,41.9509,41.8967,41.9238,171892.0
2020-11-11 14:15:00,46.38,46.4,46.28,46.32,338398.0,41.9238,41.9419,41.8334,41.8696,338398.0
2020-11-11 14:20:00,46.32,46.4,46.31,46.38,176355.0,41.8696,41.9419,41.8605,41.9238,176355.0
2020-11-11 14:25:00,46.38,46.39,46.29,46.3,275726.0,41.9238,41.9329,41.8425,41.8515,275726.0
2020-11-11 14:30:00,46.3,46.39,46.26,46.35,272801.0,41.8515,41.9329,41.8153,41.8967,272801.0
2020-11-11 14:35:00,46.34,46.42,46.33,46.4,744237.0,41.8877,41.96,41.8786,41.9419,744237.0
2020-11-11 14:40:00,46.39,46.45,46.34,46.44,423744.0,41.9329,41.9871,41.8877,41.978,423744.0
2020-11-11 14:45:00,46.43,46.45,46.32,46.33,265814.0,41.969,41.9871,41.8696,41.8786,265814.0
2020-11-11 14:50:00,46.34,46.44,46.32,46.41,357820.0,41.8877,41.978,41.8696,41.9509,357820.0
2020-11-11 14:55:00,46.4,46.44,46.37,46.41,338859.0,41.9419,41.978,41.9148,41.9509,338859.0
2020-11-11 15:00:00,46.41,46.43,46.35,46.37,412574.0,41.9509,41.969,41.8967,41.9148,412574.0
2020-11-11 15:05:00,46.36,46.43,46.35,46.43,199412.0,41.9057,41.969,41.8967,41.969,199412.0
2020-11-11 15:10:00,46.43,46.46,46.41,46.44,253151.0,41.969,41.9961,41.9509,41.978,253151.0
2020-11-11 15:15:00,46.45,46.45,46.38,46.39,270521.0,41.9871,41.9871,41.9238,41.9329,270521.0
2020-11-11 15:20:00,46.4,46.42,46.37,46.41,284724.0,41.9419,41.96,41.9148,41.9509,284724.0
2020-11-11 15:25:00,46.41,46.42,46.34,46.34,298210.0,41.9509,41.96,41.8877,41.8877,298210.0
2020-11-11 15:30:00,46.34,46.36,46.33,46.34,340466.0,41.8877,41.9057,41.8786,41.8877,340466.0
2020-11-11 15:35:00,46.34,46.45,46.33,46.44,278208.0,41.8877,41.9871,41.8786,41.978,278208.0
2020-11-11 15:40:00,46.44,46.45,46.38,46.4,332431.0,41.978,41.9871,41.9238,41.9419,332431.0
2020-11-11 15:45:00,46.4,46.42,46.38,46.41,370442.0,41.9419,41.96,41.9238,41.9509,370442.0
2020-11-11 15:50:00,46.42,46.44,46.38,46.4,519576.0,41.96,41.978,41.9238,41.9419,519576.0
2020-11-11 15:55:00,46.4,46.4,46.31,46.34,1609146.0,41.9419,41.9419,41.8605,41.8877,1609146.0
2020-11-12 09:30:00,46.13,46.19,45.93,46.06,1206596.0,41.6978,41.7521,41.5171,41.6346,1206596.0
2020-11-12 09:35:00,46.06,46.08,45.92,45.94,636965.0,41.6346,41.6526,41.508,41.5261,636965.0
2020-11-12 09:40:00,45.94,46.0,45.85,45.88,427415.0,41.5261,41.5803,41.4447,41.4719,427415.0
2020-11-12 09:45:00,45.89,45.91,45.68,45.74,836221.0,41.4809,41.499,41.2911,41.3453,836221.0
2020-11-12 09:50:00,45.75,45.81,45.71,45.8,432708.0,41.3543,41.4086,41.3182,41.3995,432708.0
2020-11-12 09:55:00,45.8,45.81,45.68,45.72,415814.0,41.3995,41.4086,41.2911,41.3272,415814.0
2020-11-12 10:00:00,45.71,45.73,45.58,45.61,388814.0,41.3182,41.3363,41.2007,41.2278,388814.0
2020-11-12 10:05:00,45.62,45.68,45.58,45.63,294853.0,41.2368,41.2911,41.2007,41.2459,294853.0
2020-11-12 10:10:00,45.63,45.75,45.61,45.73,352050.0,41.2459,41.3543,41.2278,41.3363,352050.0
2020-11-12 10:15:00,45.74,45.75,45.66,45.68,244236.0,41.3453,41.3543,41.273,41.2911,244236.0
2020-11-12 10:20:00,45.67,45.68,45.49,45.51,741237.0,41.282,41.2911,41.1193,41.1374,741237.0
2020-11-12 10:25:00,45.52,45.58,45.48,45.58,347464.0,41.1464,41.2007,41.1103,41.2007,347464.0
2020-11-12 10:30:00,45.58,45.59,45.45,45.47,470702.0,41.2007,41.2097,41.0832,41.1012,470702.0
2020-11-12 10:35:00,45.48,45.61,45.47,45.61,356777.0,41.1103,41.2278,41.1012,41.2278,356777.0
2020-11-12 10:40:00,45.61,45.63,45.55,45.58,430166.0,41.2278,41.2459,41.1736,41.2007,430166.0
2020-11-12 10:45:00,45.58,45.6,45.46,45.46,438377.0,41.2007,41.2188,41.0922,41.0922,438377.0
2020-11-12 10:50:00,45.47,45.47,45.34,45.37,591910.0,41.1012,41.1012,40.9837,41.0109,591910.0
2020-11-12 10:55:00,45.37,45.39,45.27,45.3,546931.0,41.0109,41.0289,40.9205,40.9476,546931.0
2020-11-12 11:00:00,45.31,45.33,45.17,45.24,653040.0,40.9566,40.9747,40.8301,40.8933,653040.0
2020-11-12 11:05:00,45.25,45.34,45.22,45.33,412747.0,40.9024,40.9837,40.8753,40.9747,412747.0
2020-11-12 11:10:00,45.34,45.34,45.22,45.23,330857.0,40.9837,40.9837,40.8753,40.8843,330857.0
2020-11-12 11:15:00,45.22,45.23,45.17,45.18,342114.0,40.8753,40.8843,40.8301,40.8391,342114.0
2020-11-12 11:20:00,45.18,45.21,45.09,45.13,531200.0,40.8391,40.8662,40.7578,40.7939,531200.0
2020-11-12 11:25:00,45.13,45.16,45.09,45.16,392041.0,40.7939,40.821,40.7578,40.821,392041.0
2020-11-12 11:30:00,45.16,45.16,45.07,45.09,363223.0,40.821,40.821,40.7397,40.7578,363223.0
2020-11-12 11:35:00,45.09,45.12,45.07,45.11,336888.0,40.7578,40.7849,40.7397,40.7758,336888.0
2020-11-12 11:40:00,45.1,45.11,45.05,45.07,349059.0,40.7668,40.7758,40.7216,40.7397,349059.0
2020-11-12 11:45:00,45.07,45.13,45.06,45.11,406961.0,40.7397,40.7939,40.7306,40.7758,406961.0
2020-11-12 11:50:00,45.11,45.2,45.1,45.19,307987.0,40.7758,40.8572,40.7668,40.8481,307987.0
2020-11-12 11:55:00,45.19,45.2,45.15,45.16,252455.0,40.8481,40.8572,40.812,40.821,252455.0
2020-11-12 12:00:00,45.17,45.18,45.15,45.16,245291.0,40.8301,40.8391,40.812,40.821,245291.0
2020-11-12 12:05:00,45.16,45.21,45.16,45.21,286207.0,40.821,40.8662,40.821,40.8662,286207.0
2020-11-12 12:10:00,45.2,45.24,45.18,45.19,320456.0,40.8572,40.8933,40.8391,40.8481,320456.0
2020-11-12 12:15:00,45.19,45.21,45.16,45.17,308426.0,40.8481,40.8662,40.821,40.8301,308426.0
2020-11-12 12:20:00,45.16,45.22,45.12,45.12,311283.0,40.821,40.8753,40.7849,40.7849,311283.0
2020-11-12 12:25:00,45.13,45.13,45.01,45.02,541195.0,40.7939,40.7939,40.6854,40.6945,541195.0
2020-11-12 12:30:00,45.02,45.04,44.97,45.03,675694.0,40.6945,40.7126,40.6493,40.7035,675694.0
2020-11-12 12:35:00,45.03,45.08,44.99,45.02,327092.0,40.7035,40.7487,40.6674,40.6945,327092.0
2020-11-12 12:40:00,45.01,45.02,44.9,44.94,455434.0,40.6854,40.6945,40.586,40.6222,455434.0
2020-11-12 12:45:00,44.94,44.95,44.83,44.84,450052.0,40.6222,40.6312,40.5227,40.5318,450052.0
2020-11-12 12:50:00,44.84,44.94,44.83,44.91,406517.0,40.5318,40.6222,40.5227,40.5951,406517.0
2020-11-12 12:55:00,44.91,44.95,44.9,44.91,191674.0,40.5951,40.6312,40.586,40.5951,191674.0
2020-11-12 13:00:00,44.91,44.92,44.85,44.86,240160.0,40.5951,40.6041,40.5408,40.5499,240160.0
2020-11-12 13:05:00,44.86,44.89,44.85,44.86,200116.0,40.5499,40.577,40.5408,40.5499,200116.0
2020-11-12 13:10:00,44.86,44.86,44.75,44.82,592081.0,40.5499,40.5499,40.4504,40.5137,592081.0
2020-11-12 13:15:00,44.82,44.82,44.73,44.74,319612.0,40.5137,40.5137,40.4323,40.4414,319612.0
2020-11-12 13:20:00,44.75,44.87,44.74,44.77,375450.0,40.4504,40.5589,40.4414,40.4685,375450.0
2020-11-12 13:25:00,44.77,44.86,44.76,44.79,322188.0,40.4685,40.5499,40.4595,40.4866,322188.0
2020-11-12 13:30:00,44.78,44.86,44.76,44.82,204374.0,40.4775,40.5499,40.4595,40.5137,204374.0
2020-11-12 13:35:00,44.82,44.92,44.81,44.89,273422.0,40.5137,40.6041,40.5047,40.577,273422.0
2020-11-12 13:40:00,44.89,44.92,44.82,44.88,424151.0,40.577,40.6041,40.5137,40.5679,424151.0
2020-11-12 13:45:00,44.88,44.89,44.79,44.79,249585.0,40.5679,40.577,40.4866,40.4866,249585.0
2020-11-12 13:50:00,44.8,45.0,44.77,44.99,412746.0,40.4956,40.6764,40.4685,40.6674,412746.0
2020-11-12 13:55:00,44.99,45.07,44.98,45.06,667784.0,40.6674,40.7397,40.6583,40.7306,667784.0
2020-11-12 14:00:00,45.06,45.07,45.0,45.03,314367.0,40.7306,40.7397,40.6764,40.7035,314367.0
2020-11-12 14:05:00,45.04,45.04,44.92,44.92,303661.0,40.7126,40.7126,40.6041,40.6041,303661.0
2020-11-12 14:10:00,44.93,44.93,44.86,44.87,223672.0,40.6131,40.6131,40.5499,40.5589,223672.0
2020-11-12 14:15:00,44.86,44.87,44.82,44.84,252700.0,40.5499,40.5589,40.5137,40.5318,252700.0
2020-11-12 14:20:00,44.84,44.87,44.81,44.83,338934.0,40.5318,40.5589,40.5047,40.5227,338934.0
2020-11-12 14:25:00,44.83,44.83,44.78,44.79,399953.0,40.5227,40.5227,40.4775,40.4866,399953.0
2020-11-12 14:30:00,44.79,44.89,44.74,44.86,545283.0,40.4866,40.577,40.4414,40.5499,545283.0
2020-11-12 14:35:00,44.86,44.9,44.83,44.89,230079.0,40.5499,40.586,40.5227,40.577,230079.0
2020-11-12 14:40:00,44.89,44.89,44.76,44.77,264499.0,40.577,40.577,40.4595,40.4685,264499.0
2020-11-12 14:45:00,44.77,44.8,44.75,44.78,253017.0,40.4685,40.4956,40.4504,40.4775,253017.0
2020-11-12 14:50:00,44.78,44.83,44.74,44.77,399738.0,40.4775,40.5227,40.4414,40.4685,399738.0
2020-11-12 14:55:00,44.77,44.8,44.71,44.73,377096.0,40.4685,40.4956,40.4143,40.4323,377096.0
2020-11-12 15:00:00,44.73,44.76,44.66,44.7,364558.0,40.4323,40.4595,40.3691,40.4052,364558.0
2020-11-12 15:05:00,44.7,44.77,44.68,44.74,297960.0,40.4052,40.4685,40.3872,40.4414,297960.0
2020-11-12 15:10:00,44.74,44.76,44.7,44.75,254461.0,40.4414,40.4595,40.4052,40.4504,254461.0
2020-11-12 15:15:00,44.74,44.8,44.71,44.73,524269.0,40.4414,40.4956,40.4143,40.4323,524269.0
2020-11-12 15:20:00,44.73,44.75,44.63,44.64,838437.0,40.4323,40.4504,40.342,40.351,838437.0
2020-11-12 15:25:00,44.64,44.66,44.59,44.61,511300.0,40.351,40.3691,40.3058,40.3239,511300.0
2020-11-12 15:30:00,44.62,44.62,44.55,44.61,735127.0,40.3329,40.3329,40.2696,40.3239,735127.0
2020-11-12 15:35:00,44.61,44.69,44.56,44.68,501369.0,40.3239,40.3962,40.2787,40.3872,501369.0
2020-11-12 15:40:00,44.68,44.82,44.67,44.78,608646.0,40.3872,40.5137,40.3781,40.4775,608646.0
2020-11-12 15:45:00,44.79,44.86,44.76,44.85,796258.0,40.4866,40.5499,40.4595,40.5408,796258.0
2020-11-12 15:50:00,44.85,44.98,44.84,44.98,1068867.0,40.5408,40.6583,40.5318,40.6583,1068867.0
2020-11-12 15:55:00,44.98,44.98,44.88,44.96,1824615.0,40.6583,40.6583,40.5679,40.6402,1824615.0
2020-11-13 09:30:00,44.97,45.24,44.97,45.15,1591190.0,40.6493,40.8933,40.6493,40.812,1591190.0
2020-11-13 09:35:00,45.15,45.27,45.06,45.25,559404.0,40.812,40.9205,40.7306,40.9024,559404.0
2020-11-13 09:40:00,45.24,45.26,45.14,45.16,548055.0,40.8933,40.9114,40.803,40.821,548055.0
2020-11-13 09:45:00,45.16,45.23,45.15,45.21,347215.0,40.821,40.8843,40.812,40.8662,347215.0
2020-11-13 09:50:00,45.21,45.29,45.2,45.23,522690.0,40.8662,40.9385,40.8572,40.8843,522690.0
2020-11-13 09:55:00,45.23,45.35,45.22,45.28,451694.0,40.8843,40.9928,40.8753,40.9295,451694.0
2020-11-13 10:00:00,45.28,45.28,45.19,45.2,312799.0,40.9295,40.9295,40.8481,40.8572,312799.0
2020-11-13 10:05:00,45.19,45.23,45.15,45.21,292753.0,40.8481,40.8843,40.812,40.8662,292753.0
2020-11-13 10:10:00,45.21,45.25,45.14,45.17,334167.0,40.8662,40.9024,40.803,40.8301,334167.0
2020-11-13 10:15:00,45.18,45.25,45.17,45.24,289681.0,40.8391,40.9024,40.8301,40.8933,289681.0
2020-11-13 10:20:00,45.25,45.27,45.2,45.21,350468.0,40.9024,40.9205,40.8572,40.8662,350468.0
2020-11-13 10:25:00,45.21,45.26,45.15,45.25,290360.0,40.8662,40.9114,40.812,40.9024,290360.0
2020-11-13 10:30:00,45.25,45.28,45.21,45.26,286666.0,40.9024,40.9295,40.8662,40.9114,286666.0
2020-11-13 10:35:00,45.26,45.29,45.21,45.22,231594.0,40.9114,40.9385,40.8662,40.8753,231594.0
2020-11-13 10:40:00,45.22,45.34,45.2,45.33,299684.0,40.8753,40.9837,40.8572,40.9747,299684.0
2020-11-13 10:45:00,45.33,45.37,45.27,45.32,317869.0,40.9747,41.0109,40.9205,40.9657,317869.0
2020-11-13 10:50:00,45.32,45.33,45.25,45.28,170445.0,40.9657,40.9747,40.9024,40.9295,170445.0
2020-11-13 10:55:00,45.28,45.28,45.18,45.2,308464.0,40.9295,40.9295,40.8391,40.8572,308464.0
2020-11-13 11:00:00,45.2,45.34,45.18,45.33,285318.0,40.8572,40.9837,40.8391,40.9747,285318.0
2020-11-13 11:05:00,45.33,45.35,45.29,45.31,224940.0,40.9747,40.9928,40.9385,40.9566,224940.0
2020-11-13 11:10:00,45.31,45.31,45.26,45.27,331742.0,40.9566,40.9566,40.9114,40.9205,331742.0
2020-11-13 11:15:00,45.27,45.3,45.23,45.24,370987.0,40.9205,40.9476,40.8843,40.8933,370987.0
2020-11-13 11:20:00,45.24,45.26,45.18,45.23,225749.0,40.8933,40.9114,40.8391,40.8843,225749.0
2020-11-13 11:25:00,45.24,45.26,45.17,45.21,581373.0,40.8933,40.9114,40.8301,40.8662,581373.0
2020-11-13 11:30:00,45.21,45.27,45.21,45.23,869293.0,40.8662,40.9205,40.8662,40.8843,869293.0
2020-11-13 11:35:00,45.23,45.24,45.18,45.21,206674.0,40.8843,40.8933,40.8391,40.8662,206674.0
2020-11-13 11:40:00,45.21,45.3,45.2,45.26,335710.0,40.8662,40.9476,40.8572,40.9114,335710.0
2020-11-13 11:45:00,45.25,45.27,45.22,45.22,133546.0,40.9024,40.9205,40.8753,40.8753,133546.0
2020-11-13 11:50:00,45.23,45.29,45.21,45.26,150530.0,40.8843,40.9385,40.8662,40.9114,150530.0
2020-11-13 11:55:00,45.26,45.31,45.25,45.27,208046.0,40.9114,40.9566,40.9024,40.9205,208046.0
2020-11-13 12:00:00,45.28,45.28,45.23,45.24,129540.0,40.9295,40.9295,40.8843,40.8933,129540.0
2020-11-13 12:05:00,45.23,45.29,45.23,45.25,127121.0,40.8843,40.9385,40.8843,40.9024,127121.0
2020-11-13 12:10:00,45.24,45.27,45.22,45.23,169903.0,40.8933,40.9205,40.8753,40.8843,169903.0
2020-11-13 12:15:00,45.24,45.31,45.21,45.28,195720.0,40.8933,40.9566,40.8662,40.9295,195720.0
2020-11-13 12:20:00,45.28,45.31,45.27,45.3,203570.0,40.9295,40.9566,40.9205,40.9476,203570.0
2020-11-13 12:25:00,45.3,45.31,45.26,45.27,227940.0,40.9476,40.9566,40.9114,40.9205,227940.0
2020-11-13 12:30:00,45.28,45.28,45.23,45.23,155709.0,40.9295,40.9295,40.8843,40.8843,155709.0
2020-11-13 12:35:00,45.24,45.28,45.21,45.28,186771.0,40.8933,40.9295,40.8662,40.9295,186771.0
2020-11-13 12:40:00,45.27,45.3,45.23,45.23,113227.0,40.9205,40.9476,40.8843,40.8843,113227.0
2020-11-13 12:45:00,45.23,45.27,45.23,45.27,114076.0,40.8843,40.9205,40.8843,40.9205,114076.0
2020-11-13 12:50:00,45.27,45.29,45.26,45.27,85507.0,40.9205,40.9385,40.9114,40.9205,85507.0
2020-11-13 12:55:00,45.27,45.29,45.25,45.27,514578.0,40.9205,40.9385,40.9024,40.9205,514578.0
2020-11-13 13:00:00,45.27,45.28,45.24,45.24,154803.0,40.9205,40.9295,40.8933,40.8933,154803.0
2020-11-13 13:05:00,45.25,45.28,45.23,45.28,291400.0,40.9024,40.9295,40.8843,40.9295,291400.0
2020-11-13 13:10:00,45.28,45.29,45.24,45.26,183638.0,40.9295,40.9385,40.8933,40.9114,183638.0
2020-11-13 13:15:00,45.26,45.27,45.24,45.25,122210.0,40.9114,40.9205,40.8933,40.9024,122210.0
2020-11-13 13:20:00,45.24,45.27,45.23,45.25,261216.0,40.8933,40.9205,40.8843,40.9024,261216.0
2020-11-13 13:25:00,45.24,45.28,45.23,45.25,234394.0,40.8933,40.9295,40.8843,40.9024,234394.0
2020-11-13 13:30:00,45.25,45.25,45.2,45.22,185305.0,40.9024,40.9024,40.8572,40.8753,185305.0
2020-11-13 13:35:00,45.23,45.24,45.21,45.22,162926.0,40.8843,40.8933,40.8662,40.8753,162926.0
2020-11-13 13:40:00,45.22,45.26,45.21,45.22,191913.0,40.8753,40.9114,40.8662,40.8753,191913.0
2020-11-13 13:45:00,45.22,45.23,45.17,45.21,378113.0,40.8753,40.8843,40.8301,40.8662,378113.0
2020-11-13 13:50:00,45.21,45.24,45.2,45.23,156612.0,40.8662,40.8933,40.8572,40.8843,156612.0
2020-11-13 13:55:00,45.22,45.24,45.21,45.21,156287.0,40.8753,40.8933,40.8662,40.8662,156287.0
2020-11-13 14:00:00,45.22,45.28,45.19,45.25,285841.0,40.8753,40.9295,40.8481,40.9024,285841.0
2020-11-13 14:05:00,45.25,45.26,45.22,45.23,259664.0,40.9024,40.9114,40.8753,40.8843,259664.0
2020-11-13 14:10:00,45.23,45.24,45.19,45.23,241846.0,40.8843,40.8933,40.8481,40.8843,241846.0
2020-11-13 14:15:00,45.23,45.29,45.2,45.28,204094.0,40.8843,40.9385,40.8572,40.9295,204094.0
2020-11-13 14:20:00,45.29,45.37,45.28,45.34,246108.0,40.9385,41.0109,40.9295,40.9837,246108.0
2020-11-13 14:25:00,45.34,45.35,45.3,45.33,179053.0,40.9837,40.9928,40.9476,40.9747,179053.0
2020-11-13 14:30:00,45.34,45.35,45.3,45.3,195724.0,40.9837,40.9928,40.9476,40.9476,195724.0
2020-11-13 14:35:00,45.31,45.38,45.3,45.37,320370.0,40.9566,41.0199,40.9476,41.0109,320370.0
2020-11-13 14:40:00,45.37,45.38,45.36,45.37,215773.0,41.0109,41.0199,41.0018,41.0109,215773.0
2020-11-13 14:45:00,45.37,45.38,45.33,45.35,163100.0,41.0109,41.0199,40.9747,40.9928,163100.0
2020-11-13 14:50:00,45.35,45.35,45.26,45.28,235654.0,40.9928,40.9928,40.9114,40.9295,235654.0
2020-11-13 14:55:00,45.27,45.37,45.27,45.36,310852.0,40.9205,41.0109,40.9205,41.0018,310852.0
2020-11-13 15:00:00,45.36,45.38,45.32,45.35,170654.0,41.0018,41.0199,40.9657,40.9928,170654.0
2020-11-13 15:05:00,45.35,45.41,45.35,45.39,217221.0,40.9928,41.047,40.9928,41.0289,217221.0
2020-11-13 15:10:00,45.39,45.4,45.34,45.37,259193.0,41.0289,41.038,40.9837,41.0109,259193.0
2020-11-13 15:15:00,45.36,45.37,45.3,45.34,218505.0,41.0018,41.0109,40.9476,40.9837,218505.0
2020-11-13 15:20:00,45.34,45.37,45.32,45.37,208071.0,40.9837,41.0109,40.9657,41.0109,208071.0
2020-11-13 15:25:00,45.37,45.37,45.33,45.37,253137.0,41.0109,41.0109,40.9747,41.0109,253137.0
2020-11-13 15:30:00,45.37,45.42,45.35,45.38,495641.0,41.0109,41.0561,40.9928,41.0199,495641.0
2020-11-13 15:35:00,45.39,45.5,45.37,45.47,1079290.0,41.0289,41.1284,41.0109,41.1012,1079290.0
2020-11-13 15:40:00,45.47,45.58,45.46,45.51,569862.0,41.1012,41.2007,41.0922,41.1374,569862.0
2020-11-13 15:45:00,45.51,45.53,45.44,45.45,599865.0,41.1374,41.1555,41.0741,41.0832,599865.0
2020-11-13 15:50:00,45.45,45.51,45.38,45.45,905870.0,41.0832,41.1374,41.0199,41.0832,905870.0
2020-11-13 15:55:00,45.46,45.52,45.41,45.46,1679375.0,41.0922,41.1464,41.047,41.0922,1679375.0
2020-11-16 09:30:00,46.01,46.27,45.97,46.25,2017768.0,41.5894,41.8244,41.5532,41.8063,2017768.0
2020-11-16 09:35:00,46.25,46.64,46.21,46.59,1072648.0,41.8063,42.1588,41.7701,42.1136,1072648.0
2020-11-16 09:40:00,46.6,46.63,46.47,46.49,635201.0,42.1227,42.1498,42.0052,42.0232,635201.0
2020-11-16 09:45:00,46.49,46.67,46.45,46.66,818805.0,42.0232,42.186,41.9871,42.1769,818805.0
2020-11-16 09:50:00,46.66,46.69,46.57,46.67,475007.0,42.1769,42.204,42.0956,42.186,475007.0
2020-11-16 09:55:00,46.68,46.68,46.54,46.64,411740.0,42.195,42.195,42.0684,42.1588,411740.0
2020-11-16 10:00:00,46.65,46.75,46.61,46.7,574522.0,42.1679,42.2583,42.1317,42.2131,574522.0
2020-11-16 10:05:00,46.7,46.74,46.67,46.68,385819.0,42.2131,42.2492,42.186,42.195,385819.0
2020-11-16 10:10:00,46.68,46.69,46.49,46.5,632993.0,42.195,42.204,42.0232,42.0323,632993.0
2020-11-16 10:15:00,46.5,46.64,46.43,46.59,477848.0,42.0323,42.1588,41.969,42.1136,477848.0
2020-11-16 10:20:00,46.58,46.64,46.52,46.55,307317.0,42.1046,42.1588,42.0504,42.0775,307317.0
2020-11-16 10:25:00,46.54,46.6,46.51,46.59,301161.0,42.0684,42.1227,42.0413,42.1136,301161.0
2020-11-16 10:30:00,46.59,46.61,46.52,46.61,298654.0,42.1136,42.1317,42.0504,42.1317,298654.0
2020-11-16 10:35:00,46.6,46.62,46.49,46.52,264629.0,42.1227,42.1408,42.0232,42.0504,264629.0
2020-11-16 10:40:00,46.52,46.58,46.47,46.51,458993.0,42.0504,42.1046,42.0052,42.0413,458993.0
2020-11-16 10:45:00,46.51,46.55,46.46,46.47,416680.0,42.0413,42.0775,41.9961,42.0052,416680.0
2020-11-16 10:50:00,46.48,46.55,46.46,46.48,353403.0,42.0142,42.0775,41.9961,42.0142,353403.0
2020-11-16 10:55:00,46.48,46.49,46.36,46.39,728992.0,42.0142,42.0232,41.9057,41.9329,728992.0
2020-11-16 11:00:00,46.39,46.39,46.26,46.34,370774.0,41.9329,41.9329,41.8153,41.8877,370774.0
2020-11-16 11:05:00,46.33,46.37,46.27,46.28,404304.0,41.8786,41.9148,41.8244,41.8334,404304.0
2020-11-16 11:10:00,46.29,46.31,46.25,46.29,220573.0,41.8425,41.8605,41.8063,41.8425,220573.0
2020-11-16 11:15:00,46.29,46.39,46.27,46.38,307499.0,41.8425,41.9329,41.8244,41.9238,307499.0
2020-11-16 11:20:00,46.38,46.38,46.27,46.29,330196.0,41.9238,41.9238,41.8244,41.8425,330196.0
2020-11-16 11:25:00,46.29,46.29,46.15,46.16,286843.0,41.8425,41.8425,41.7159,41.725,286843.0
2020-11-16 11:30:00,46.15,46.17,46.07,46.09,384619.0,41.7159,41.734,41.6436,41.6617,384619.0
2020-11-16 11:35:00,46.1,46.11,46.03,46.06,381526.0,41.6707,41.6798,41.6074,41.6346,381526.0
2020-11-16 11:40:00,46.06,46.08,46.03,46.05,314782.0,41.6346,41.6526,41.6074,41.6255,314782.0
2020-11-16 11:45:00,46.05,46.11,46.04,46.11,231907.0,41.6255,41.6798,41.6165,41.6798,231907.0
2020-11-16 11:50:00,46.11,46.16,46.1,46.12,239632.0,41.6798,41.725,41.6707,41.6888,239632.0
2020-11-16 11:55:00,46.12,46.16,46.11,46.15,219833.0,41.6888,41.725,41.6798,41.7159,219833.0
2020-11-16 12:00:00,46.15,46.21,46.15,46.2,206941.0,41.7159,41.7701,41.7159,41.7611,206941.0
2020-11-16 12:05:00,46.2,46.26,46.19,46.23,154283.0,41.7611,41.8153,41.7521,41.7882,154283.0
2020-11-16 12:10:00,46.23,46.26,46.19,46.21,162198.0,41.7882,41.8153,41.7521,41.7701,162198.0
2020-11-16 12:15:00,46.2,46.21,46.12,46.15,178576.0,41.7611,41.7701,41.6888,41.7159,178576.0
2020-11-16 12:20:00,46.15,46.16,46.07,46.07,246074.0,41.7159,41.725,41.6436,41.6436,246074.0
2020-11-16 12:25:00,46.08,46.12,46.05,46.09,507845.0,41.6526,41.6888,41.6255,41.6617,507845.0
2020-11-16 12:30:00,46.09,46.16,46.09,46.1,364602.0,41.6617,41.725,41.6617,41.6707,364602.0
2020-11-16 12:35:00,46.1,46.13,46.06,46.11,231044.0,41.6707,41.6978,41.6346,41.6798,231044.0
2020-11-16 12:40:00,46.11,46.12,46.08,46.1,190711.0,41.6798,41.6888,41.6526,41.6707,190711.0
2020-11-16 12:45:00,46.1,46.18,46.06,46.18,135237.0,41.6707,41.743,41.6346,41.743,135237.0
2020-11-16 12:50:00,46.18,46.19,46.1,46.17,303611.0,41.743,41.7521,41.6707,41.734,303611.0
2020-11-16 12:55:00,46.18,46.18,46.1,46.16,250929.0,41.743,41.743,41.6707,41.725,250929.0
2020-11-16 13:00:00,46.15,46.16,46.04,46.08,221685.0,41.7159,41.725,41.6165,41.6526,221685.0
2020-11-16 13:05:00,46.09,46.11,46.07,46.09,157306.0,41.6617,41.6798,41.6436,41.6617,157306.0
2020-11-16 13:10:00,46.09,46.11,46.06,46.09,137394.0,41.6617,41.6798,41.6346,41.6617,137394.0
2020-11-16 13:15:00,46.09,46.1,46.06,46.08,137631.0,41.6617,41.6707,41.6346,41.6526,137631.0
2020-11-16 13:20:00,46.07,46.1,46.01,46.09,140608.0,41.6436,41.6707,41.5894,41.6617,140608.0
2020-11-16 13:25:00,46.09,46.1,45.98,46.02,325213.0,41.6617,41.6707,41.5622,41.5984,325213.0
2020-11-16 13:30:00,46.02,46.05,45.98,46.04,113164.0,41.5984,41.6255,41.5622,41.6165,113164.0
2020-11-16 13:35:00,46.05,46.06,46.01,46.02,93941.0,41.6255,41.6346,41.5894,41.5984,93941.0
2020-11-16 13:40:00,46.03,46.03,45.93,45.95,266329.0,41.6074,41.6074,41.5171,41.5351,266329.0
2020-11-16 13:45:00,45.94,45.96,45.85,45.86,313611.0,41.5261,41.5442,41.4447,41.4538,313611.0
2020-11-16 13:50:00,45.86,45.88,45.79,45.84,471083.0,41.4538,41.4719,41.3905,41.4357,471083.0
2020-11-16 13:55:00,45.83,45.92,45.8,45.9,253223.0,41.4267,41.508,41.3995,41.4899,253223.0
2020-11-16 14:00:00,45.9,45.91,45.83,45.87,161318.0,41.4899,41.499,41.4267,41.4628,161318.0
2020-11-16 14:05:00,45.87,45.95,45.85,45.95,159630.0,41.4628,41.5351,41.4447,41.5351,159630.0
2020-11-16 14:10:00,45.95,45.99,45.92,45.98,151759.0,41.5351,41.5713,41.508,41.5622,151759.0
2020-11-16 14:15:00,45.98,46.04,45.96,46.04,119728.0,41.5622,41.6165,41.5442,41.6165,119728.0
2020-11-16 14:20:00,46.04,46.07,45.98,46.02,245724.0,41.6165,41.6436,41.5622,41.5984,245724.0
2020-11-16 14:25:00,46.03,46.06,45.98,45.99,171841.0,41.6074,41.6346,41.5622,41.5713,171841.0
2020-11-16 14:30:00,45.99,46.0,45.93,45.94,223996.0,41.5713,41.5803,41.5171,41.5261,223996.0
2020-11-16 14:35:00,45.94,46.0,45.91,45.98,250424.0,41.5261,41.5803,41.499,41.5622,250424.0
2020-11-16 14:40:00,45.99,46.05,45.95,46.03,189347.0,41.5713,41.6255,41.5351,41.6074,189347.0
2020-11-16 14:45:00,46.03,46.06,45.99,46.01,141934.0,41.6074,41.6346,41.5713,41.5894,141934.0
2020-11-16 14:50:00,46.01,46.05,45.97,45.98,179503.0,41.5894,41.6255,41.5532,41.5622,179503.0
2020-11-16 14:55:00,45.99,46.01,45.97,45.98,217193.0,41.5713,41.5894,41.5532,41.5622,217193.0
2020-11-16 15:00:00,45.98,45.98,45.86,45.89,566595.0,41.5622,41.5622,41.4538,41.4809,566595.0
2020-11-16 15:05:00,45.9,45.99,45.89,45.98,163614.0,41.4899,41.5713,41.4809,41.5622,163614.0
2020-11-16 15:10:00,45.98,46.03,45.97,45.97,257930.0,41.5622,41.6074,41.5532,41.5532,257930.0
2020-11-16 15:15:00,45.97,46.02,45.95,46.0,228948.0,41.5532,41.5984,41.5351,41.5803,228948.0
2020-11-16 15:20:00,46.0,46.07,46.0,46.04,252899.0,41.5803,41.6436,41.5803,41.6165,252899.0
2020-11-16 15:25:00,46.04,46.1,46.03,46.08,207551.0,41.6165,41.6707,41.6074,41.6526,207551.0
2020-11-16 15:30:00,46.09,46.16,46.06,46.11,378110.0,41.6617,41.725,41.6346,41.6798,378110.0
2020-11-16 15:35:00,46.11,46.12,46.0,46.01,386997.0,41.6798,41.6888,41.5803,41.5894,386997.0
2020-11-16 15:40:00,46.01,46.1,46.0,46.08,309032.0,41.5894,41.6707,41.5803,41.6526,309032.0
2020-11-16 15:45:00,46.07,46.13,46.07,46.09,258879.0,41.6436,41.6978,41.6436,41.6617,258879.0
2020-11-16 15:50:00,46.09,46.1,46.04,46.09,600843.0,41.6617,41.6707,41.6165,41.6617,600843.0
2020-11-16 15:55:00,46.09,46.2,46.06,46.2,1873989.0,41.6617,41.7611,41.6346,41.7611,1873989.0
2020-11-17 09:30:00,45.77,45.85,45.46,45.69,1598868.0,41.3724,41.4447,41.0922,41.3001,1598868.0
2020-11-17 09:35:00,45.69,45.7,45.4,45.51,639769.0,41.3001,41.3091,41.038,41.1374,639769.0
2020-11-17 09:40:00,45.52,45.59,45.45,45.59,434187.0,41.1464,41.2097,41.0832,41.2097,434187.0
2020-11-17 09:45:00,45.59,45.61,45.43,45.5,476940.0,41.2097,41.2278,41.0651,41.1284,476940.0
2020-11-17 09:50:00,45.49,45.51,45.44,45.48,374356.0,41.1193,41.1374,41.0741,41.1103,374356.0
2020-11-17 09:55:00,45.47,45.5,45.41,45.41,350370.0,41.1012,41.1284,41.047,41.047,350370.0
2020-11-17 10:00:00,45.41,45.5,45.41,45.5,440910.0,41.047,41.1284,41.047,41.1284,440910.0
2020-11-17 10:05:00,45.5,45.69,45.49,45.66,563771.0,41.1284,41.3001,41.1193,41.273,563771.0
2020-11-17 10:10:00,45.65,45.95,45.65,45.91,433748.0,41.264,41.5351,41.264,41.499,433748.0
2020-11-17 10:15:00,45.91,45.96,45.84,45.89,416438.0,41.499,41.5442,41.4357,41.4809,416438.0
2020-11-17 10:20:00,45.88,45.9,45.81,45.82,319249.0,41.4719,41.4899,41.4086,41.4176,319249.0
2020-11-17 10:25:00,45.82,45.83,45.77,45.83,197008.0,41.4176,41.4267,41.3724,41.4267,197008.0
2020-11-17 10:30:00,45.82,45.95,45.81,45.93,271569.0,41.4176,41.5351,41.4086,41.5171,271569.0
2020-11-17 10:35:00,45.93,45.95,45.9,45.93,190606.0,41.5171,41.5351,41.4899,41.5171,190606.0
2020-11-17 10:40:00,45.93,45.97,45.89,45.91,263479.0,41.5171,41.5532,41.4809,41.499,263479.0
2020-11-17 10:45:00,45.9,45.93,45.88,45.93,197677.0,41.4899,41.5171,41.4719,41.5171,197677.0
2020-11-17 10:50:00,45.93,45.96,45.89,45.92,199039.0,41.5171,41.5442,41.4809,41.508,199039.0
2020-11-17 10:55:00,45.93,45.94,45.91,45.91,185833.0,41.5171,41.5261,41.499,41.499,185833.0
2020-11-17 11:00:00,45.91,45.92,45.86,45.88,147162.0,41.499,41.508,41.4538,41.4719,147162.0
2020-11-17 11:05:00,45.88,45.96,45.86,45.94,229795.0,41.4719,41.5442,41.4538,41.5261,229795.0
2020-11-17 11:10:00,45.93,45.96,45.91,45.94,154734.0,41.5171,41.5442,41.499,41.5261,154734.0
2020-11-17 11:15:00,45.93,45.96,45.89,45.9,163353.0,41.5171,41.5442,41.4809,41.4899,163353.0
2020-11-17 11:20:00,45.89,45.97,45.89,45.96,177085.0,41.4809,41.5532,41.4809,41.5442,177085.0
2020-11-17 11:25:00,45.96,45.96,45.9,45.95,212203.0,41.5442,41.5442,41.4899,41.5351,212203.0
2020-11-17 11:30:00,45.95,46.02,45.93,45.99,334191.0,41.5351,41.5984,41.5171,41.5713,334191.0
2020-11-17 11:35:00,45.98,46.11,45.98,46.09,169720.0,41.5622,41.6798,41.5622,41.6617,169720.0
2020-11-17 11:40:00,46.09,46.12,46.08,46.09,141581.0,41.6617,41.6888,41.6526,41.6617,141581.0
2020-11-17 11:45:00,46.09,46.11,46.01,46.03,178700.0,41.6617,41.6798,41.5894,41.6074,178700.0
2020-11-17 11:50:00,46.02,46.03,45.97,45.99,198807.0,41.5984,41.6074,41.5532,41.5713,198807.0
2020-11-17 11:55:00,45.99,46.01,45.98,46.01,160188.0,41.5713,41.5894,41.5622,41.5894,160188.0
2020-11-17 12:00:00,46.0,46.03,45.99,46.0,258619.0,41.5803,41.6074,41.5713,41.5803,258619.0
2020-11-17 12:05:00,46.0,46.02,45.97,46.0,153864.0,41.5803,41.5984,41.5532,41.5803,153864.0
2020-11-17 12:10:00,46.0,46.01,45.97,46.0,271432.0,41.5803,41.5894,41.5532,41.5803,271432.0
2020-11-17 12:15:00,46.0,46.05,45.98,46.0,331299.0,41.5803,41.6255,41.5622,41.5803,331299.0
2020-11-17 12:20:00,46.0,46.01,45.91,45.91,241858.0,41.5803,41.5894,41.499,41.499,241858.0
2020-11-17 12:25:00,45.92,45.93,45.9,45.93,150081.0,41.508,41.5171,41.4899,41.5171,150081.0
2020-11-17 12:30:00,45.93,45.93,45.88,45.89,188965.0,41.5171,41.5171,41.4719,41.4809,188965.0
2020-11-17 12:35:00,45.88,45.9,45.86,45.88,169782.0,41.4719,41.4899,41.4538,41.4719,169782.0
2020-11-17 12:40:00,45.88,45.9,45.84,45.9,226609.0,41.4719,41.4899,41.4357,41.4899,226609.0
2020-11-17 12:45:00,45.9,45.92,45.89,45.92,149797.0,41.4899,41.508,41.4809,41.508,149797.0
2020-11-17 12:50:00,45.92,45.96,45.92,45.93,112773.0,41.508,41.5442,41.508,41.5171,112773.0
2020-11-17 12:55:00,45.93,45.95,45.91,45.94,106635.0,41.5171,41.5351,41.499,41.5261,106635.0
2020-11-17 13:00:00,45.95,45.96,45.93,45.95,136794.0,41.5351,41.5442,41.5171,41.5351,136794.0
2020-11-17 13:05:00,45.95,45.96,45.93,45.94,159312.0,41.5351,41.5442,41.5171,41.5261,159312.0
2020-11-17 13:10:00,45.94,45.95,45.92,45.93,89194.0,41.5261,41.5351,41.508,41.5171,89194.0
2020-11-17 13:15:00,45.94,45.97,45.93,45.96,135180.0,41.5261,41.5532,41.5171,41.5442,135180.0
2020-11-17 13:20:00,45.96,45.98,45.9,45.91,162057.0,41.5442,41.5622,41.4899,41.499,162057.0
2020-11-17 13:25:00,45.91,45.93,45.9,45.9,224453.0,41.499,41.5171,41.4899,41.4899,224453.0
2020-11-17 13:30:00,45.91,45.92,45.88,45.89,111904.0,41.499,41.508,41.4719,41.4809,111904.0
2020-11-17 13:35:00,45.88,45.93,45.85,45.92,107985.0,41.4719,41.5171,41.4447,41.508,107985.0
2020-11-17 13:40:00,45.93,45.93,45.86,45.88,116499.0,41.5171,41.5171,41.4538,41.4719,116499.0
2020-11-17 13:45:00,45.88,45.88,45.84,45.88,109929.0,41.4719,41.4719,41.4357,41.4719,109929.0
2020-11-17 13:50:00,45.88,45.89,45.82,45.82,139289.0,41.4719,41.4809,41.4176,41.4176,139289.0
2020-11-17 13:55:00,45.83,45.86,45.82,45.83,497925.0,41.4267,41.4538,41.4176,41.4267,497925.0
2020-11-17 14:00:00,45.83,45.84,45.77,45.79,372873.0,41.4267,41.4357,41.3724,41.3905,372873.0
2020-11-17 14:05:00,45.79,45.79,45.74,45.76,220136.0,41.3905,41.3905,41.3453,41.3634,220136.0
2020-11-17 14:10:00,45.76,45.85,45.75,45.85,180214.0,41.3634,41.4447,41.3543,41.4447,180214.0
2020-11-17 14:15:00,45.84,45.86,45.77,45.78,277352.0,41.4357,41.4538,41.3724,41.3815,277352.0
2020-11-17 14:20:00,45.77,45.83,45.77,45.8,211298.0,41.3724,41.4267,41.3724,41.3995,211298.0
2020-11-17 14:25:00,45.79,45.84,45.79,45.8,272389.0,41.3905,41.4357,41.3905,41.3995,272389.0
2020-11-17 14:30:00,45.8,45.85,45.79,45.84,126290.0,41.3995,41.4447,41.3905,41.4357,126290.0
2020-11-17 14:35:00,45.85,45.92,45.85,45.91,166403.0,41.4447,41.508,41.4447,41.499,166403.0
2020-11-17 14:40:00,45.91,45.92,45.86,45.87,378482.0,41.499,41.508,41.4538,41.4628,378482.0
2020-11-17 14:45:00,45.86,45.91,45.83,45.91,331140.0,41.4538,41.499,41.4267,41.499,331140.0
2020-11-17 14:50:00,45.91,45.91,45.87,45.87,161291.0,41.499,41.499,41.4628,41.4628,161291.0
2020-11-17 14:55:00,45.87,45.88,45.77,45.81,294585.0,41.4628,41.4719,41.3724,41.4086,294585.0
2020-11-17 15:00:00,45.8,45.86,45.78,45.86,130526.0,41.3995,41.4538,41.3815,41.4538,130526.0
2020-11-17 15:05:00,45.86,45.88,45.77,45.8,434405.0,41.4538,41.4719,41.3724,41.3995,434405.0
2020-11-17 15:10:00,45.8,45.81,45.74,45.77,207595.0,41.3995,41.4086,41.3453,41.3724,207595.0
2020-11-17 15:15:00,45.77,45.78,45.71,45.73,205459.0,41.3724,41.3815,41.3182,41.3363,205459.0
2020-11-17 15:20:00,45.73,45.74,45.56,45.6,365397.0,41.3363,41.3453,41.1826,41.2188,365397.0
2020-11-17 15:25:00,45.6,45.61,45.56,45.6,345745.0,41.2188,41.2278,41.1826,41.2188,345745.0
2020-11-17 15:30:00,45.59,45.63,45.54,45.55,333921.0,41.2097,41.2459,41.1645,41.1736,333921.0
2020-11-17 15:35:00,45.55,45.6,45.52,45.6,479307.0,41.1736,41.2188,41.1464,41.2188,479307.0
2020-11-17 15:40:00,45.6,45.62,45.54,45.61,357395.0,41.2188,41.2368,41.1645,41.2278,357395.0
2020-11-17 15:45:00,45.62,45.65,45.58,45.58,326515.0,41.2368,41.264,41.2007,41.2007,326515.0
2020-11-17 15:50:00,45.58,45.58,45.43,45.45,1539096.0,41.2007,41.2007,41.0651,41.0832,1539096.0
2020-11-17 15:55:00,45.45,45.58,45.44,45.54,1961882.0,41.0832,41.2007,41.0741,41.1645,1961882.0
2020-11-18 09:30:00,45.55,45.56,45.31,45.48,1677568.0,41.1736,41.1826,40.9566,41.1103,1677568.0
2020-11-18 09:35:00,45.48,45.54,45.43,45.47,466359.0,41.1103,41.1645,41.0651,41.1012,466359.0
2020-11-18 09:40:00,45.47,45.48,45.39,45.48,361613.0,41.1012,41.1103,41.0289,41.1103,361613.0
2020-11-18 09:45:00,45.48,45.5,45.26,45.33,820228.0,41.1103,41.1284,40.9114,40.9747,820228.0
2020-11-18 09:50:00,45.32,45.33,45.15,45.21,612094.0,40.9657,40.9747,40.812,40.8662,612094.0
2020-11-18 09:55:00,45.21,45.24,45.13,45.15,559261.0,40.8662,40.8933,40.7939,40.812,559261.0
2020-11-18 10:00:00,45.14,45.16,45.1,45.15,417862.0,40.803,40.821,40.7668,40.812,417862.0
2020-11-18 10:05:00,45.15,45.15,45.11,45.13,435122.0,40.812,40.812,40.7758,40.7939,435122.0
2020-11-18 10:10:00,45.14,45.2,45.13,45.18,483526.0,40.803,40.8572,40.7939,40.8391,483526.0
2020-11-18 10:15:00,45.18,45.2,45.12,45.19,509091.0,40.8391,40.8572,40.7849,40.8481,509091.0
2020-11-18 10:20:00,45.18,45.37,45.17,45.36,457831.0,40.8391,41.0109,40.8301,41.0018,457831.0
2020-11-18 10:25:00,45.36,45.41,45.34,45.36,359485.0,41.0018,41.047,40.9837,41.0018,359485.0
2020-11-18 10:30:00,45.36,45.57,45.3,45.54,388804.0,41.0018,41.1916,40.9476,41.1645,388804.0
2020-11-18 10:35:00,45.53,45.54,45.44,45.5,288805.0,41.1555,41.1645,41.0741,41.1284,288805.0
2020-11-18 10:40:00,45.5,45.54,45.48,45.48,214218.0,41.1284,41.1645,41.1103,41.1103,214218.0
2020-11-18 10:45:00,45.48,45.51,45.47,45.48,616505.0,41.1103,41.1374,41.1012,41.1103,616505.0
2020-11-18 10:50:00,45.48,45.5,45.43,45.45,298511.0,41.1103,41.1284,41.0651,41.0832,298511.0
2020-11-18 10:55:00,45.46,45.55,45.45,45.54,265551.0,41.0922,41.1736,41.0832,41.1645,265551.0
2020-11-18 11:00:00,45.54,45.54,45.48,45.51,226288.0,41.1645,41.1645,41.1103,41.1374,226288.0
2020-11-18 11:05:00,45.51,45.52,45.46,45.49,410399.0,41.1374,41.1464,41.0922,41.1193,410399.0
2020-11-18 11:10:00,45.48,45.49,45.44,45.48,186546.0,41.1103,41.1193,41.0741,41.1103,186546.0
2020-11-18 11:15:00,45.49,45.51,45.47,45.5,206431.0,41.1193,41.1374,41.1012,41.1284,206431.0
2020-11-18 11:20:00,45.51,45.51,45.43,45.45,183861.0,41.1374,41.1374,41.0651,41.0832,183861.0
2020-11-18 11:25:00,45.45,45.45,45.43,45.45,155465.0,41.0832,41.0832,41.0651,41.0832,155465.0
2020-11-18 11:30:00,45.44,45.47,45.43,45.44,248697.0,41.0741,41.1012,41.0651,41.0741,248697.0
2020-11-18 11:35:00,45.44,45.45,45.4,45.4,150747.0,41.0741,41.0832,41.038,41.038,150747.0
2020-11-18 11:40:00,45.4,45.45,45.31,45.4,1079601.0,41.038,41.0832,40.9566,41.038,1079601.0
2020-11-18 11:45:00,45.4,45.51,45.39,45.5,285525.0,41.038,41.1374,41.0289,41.1284,285525.0
2020-11-18 11:50:00,45.5,45.55,45.49,45.52,314988.0,41.1284,41.1736,41.1193,41.1464,314988.0
2020-11-18 11:55:00,45.52,45.69,45.51,45.66,357722.0,41.1464,41.3001,41.1374,41.273,357722.0
2020-11-18 12:00:00,45.66,45.67,45.54,45.55,426829.0,41.273,41.282,41.1645,41.1736,426829.0
2020-11-18 12:05:00,45.55,45.57,45.53,45.55,181621.0,41.1736,41.1916,41.1555,41.1736,181621.0
2020-11-18 12:10:00,45.55,45.62,45.54,45.6,290274.0,41.1736,41.2368,41.1645,41.2188,290274.0
2020-11-18 12:15:00,45.59,45.6,45.55,45.58,115127.0,41.2097,41.2188,41.1736,41.2007,115127.0
2020-11-18 12:20:00,45.58,45.62,45.56,45.58,187637.0,41.2007,41.2368,41.1826,41.2007,187637.0
2020-11-18 12:25:00,45.58,45.58,45.53,45.57,126372.0,41.2007,41.2007,41.1555,41.1916,126372.0
2020-11-18 12:30:00,45.57,45.6,45.54,45.56,217056.0,41.1916,41.2188,41.1645,41.1826,217056.0
2020-11-18 12:35:00,45.57,45.61,45.5,45.58,158904.0,41.1916,41.2278,41.1284,41.2007,158904.0
2020-11-18 12:40:00,45.57,45.63,45.56,45.61,102236.0,41.1916,41.2459,41.1826,41.2278,102236.0
2020-11-18 12:45:00,45.61,45.62,45.55,45.57,125657.0,41.2278,41.2368,41.1736,41.1916,125657.0
2020-11-18 12:50:00,45.57,45.59,45.5,45.5,412992.0,41.1916,41.2097,41.1284,41.1284,412992.0
2020-11-18 12:55:00,45.5,45.51,45.43,45.43,229924.0,41.1284,41.1374,41.0651,41.0651,229924.0
2020-11-18 13:00:00,45.44,45.45,45.41,45.45,117020.0,41.0741,41.0832,41.047,41.0832,117020.0
2020-11-18 13:05:00,45.44,45.51,45.43,45.51,249716.0,41.0741,41.1374,41.0651,41.1374,249716.0
2020-11-18 13:10:00,45.51,45.53,45.46,45.5,155550.0,41.1374,41.1555,41.0922,41.1284,155550.0
2020-11-18 13:15:00,45.49,45.54,45.47,45.5,190365.0,41.1193,41.1645,41.1012,41.1284,190365.0
2020-11-18 13:20:00,45.51,45.56,45.49,45.54,114025.0,41.1374,41.1826,41.1193,41.1645,114025.0
2020-11-18 13:25:00,45.54,45.56,45.49,45.5,185701.0,41.1645,41.1826,41.1193,41.1284,185701.0
2020-11-18 13:30:00,45.49,45.52,45.49,45.49,105161.0,41.1193,41.1464,41.1193,41.1193,105161.0
2020-11-18 13:35:00,45.5,45.51,45.48,45.49,116484.0,41.1284,41.1374,41.1103,41.1193,116484.0
2020-11-18 13:40:00,45.49,45.53,45.45,45.5,135881.0,41.1193,41.1555,41.0832,41.1284,135881.0
2020-11-18 13:45:00,45.5,45.51,45.38,45.4,363503.0,41.1284,41.1374,41.0199,41.038,363503.0
2020-11-18 13:50:00,45.4,45.4,45.32,45.36,190510.0,41.038,41.038,40.9657,41.0018,190510.0
2020-11-18 13:55:00,45.35,45.38,45.31,45.37,190828.0,40.9928,41.0199,40.9566,41.0109,190828.0
2020-11-18 14:00:00,45.37,45.38,45.34,45.34,285854.0,41.0109,41.0199,40.9837,40.9837,285854.0
2020-11-18 14:05:00,45.34,45.38,45.3,45.37,202893.0,40.9837,41.0199,40.9476,41.0109,202893.0
2020-11-18 14:10:00,45.36,45.39,45.31,45.34,166332.0,41.0018,41.0289,40.9566,40.9837,166332.0
2020-11-18 14:15:00,45.34,45.37,45.29,45.3,236725.0,40.9837,41.0109,40.9385,40.9476,236725.0
2020-11-18 14:20:00,45.3,45.34,45.25,45.26,148046.0,40.9476,40.9837,40.9024,40.9114,148046.0
2020-11-18 14:25:00,45.26,45.31,45.25,45.31,252189.0,40.9114,40.9566,40.9024,40.9566,252189.0
2020-11-18 14:30:00,45.31,45.31,45.23,45.3,373039.0,40.9566,40.9566,40.8843,40.9476,373039.0
2020-11-18 14:35:00,45.3,45.3,45.23,45.26,185436.0,40.9476,40.9476,40.8843,40.9114,185436.0
2020-11-18 14:40:00,45.26,45.37,45.25,45.37,238330.0,40.9114,41.0109,40.9024,41.0109,238330.0
2020-11-18 14:45:00,45.36,45.39,45.31,45.36,178403.0,41.0018,41.0289,40.9566,41.0018,178403.0
2020-11-18 14:50:00,45.35,45.4,45.35,45.39,171238.0,40.9928,41.038,40.9928,41.0289,171238.0
2020-11-18 14:55:00,45.39,45.4,45.31,45.31,229264.0,41.0289,41.038,40.9566,40.9566,229264.0
2020-11-18 15:00:00,45.31,45.38,45.28,45.3,274879.0,40.9566,41.0199,40.9295,40.9476,274879.0
2020-11-18 15:05:00,45.3,45.4,45.29,45.38,147242.0,40.9476,41.038,40.9385,41.0199,147242.0
2020-11-18 15:10:00,45.38,45.43,45.37,45.42,154450.0,41.0199,41.0651,41.0109,41.0561,154450.0
2020-11-18 15:15:00,45.43,45.45,45.34,45.35,368769.0,41.0651,41.0832,40.9837,40.9928,368769.0
2020-11-18 15:20:00,45.35,45.43,45.32,45.42,252458.0,40.9928,41.0651,40.9657,41.0561,252458.0
2020-11-18 15:25:00,45.42,45.45,45.36,45.38,295490.0,41.0561,41.0832,41.0018,41.0199,295490.0
2020-11-18 15:30:00,45.37,45.38,45.28,45.31,381971.0,41.0109,41.0199,40.9295,40.9566,381971.0
2020-11-18 15:35:00,45.32,45.32,45.22,45.22,537802.0,40.9657,40.9657,40.8753,40.8753,537802.0
2020-11-18 15:40:00,45.22,45.24,45.16,45.21,515184.0,40.8753,40.8933,40.821,40.8662,515184.0
2020-11-18 15:45:00,45.21,45.25,45.15,45.19,614518.0,40.8662,40.9024,40.812,40.8481,614518.0
2020-11-18 15:50:00,45.19,45.23,45.11,45.12,634038.0,40.8481,40.8843,40.7758,40.7849,634038.0
2020-11-18 15:55:00,45.12,45.16,45.04,45.04,1116949.0,40.7849,40.821,40.7126,40.7126,1116949.0
2020-11-19 09:30:00,44.92,45.06,44.7,44.99,1432868.0,40.6041,40.7306,40.4052,40.6674,1432868.0
2020-11-19 09:35:00,44.99,45.16,44.96,45.09,572548.0,40.6674,40.821,40.6402,40.7578,572548.0
2020-11-19 09:40:00,45.09,45.13,44.98,45.05,318483.0,40.7578,40.7939,40.6583,40.7216,318483.0
2020-11-19 09:45:00,45.05,45.09,45.0,45.05,317950.0,40.7216,40.7578,40.6764,40.7216,317950.0
2020-11-19 09:50:00,45.04,45.08,44.98,45.07,377343.0,40.7126,40.7487,40.6583,40.7397,377343.0
2020-11-19 09:55:00,45.07,45.17,45.05,45.11,414978.0,40.7397,40.8301,40.7216,40.7758,414978.0
2020-11-19 10:00:00,45.11,45.2,45.1,45.16,262406.0,40.7758,40.8572,40.7668,40.821,262406.0
2020-11-19 10:05:00,45.16,45.23,45.11,45.12,258216.0,40.821,40.8843,40.7758,40.7849,258216.0
2020-11-19 10:10:00,45.13,45.13,44.96,44.96,278561.0,40.7939,40.7939,40.6402,40.6402,278561.0
2020-11-19 10:15:00,44.97,45.04,44.92,44.95,232084.0,40.6493,40.7126,40.6041,40.6312,232084.0
2020-11-19 10:20:00,44.95,44.96,44.88,44.9,349262.0,40.6312,40.6402,40.5679,40.586,349262.0
2020-11-19 10:25:00,44.9,44.93,44.85,44.92,356456.0,40.586,40.6131,40.5408,40.6041,356456.0
2020-11-19 10:30:00,44.92,44.97,44.9,44.91,192209.0,40.6041,40.6493,40.586,40.5951,192209.0
2020-11-19 10:35:00,44.91,44.95,44.88,44.95,276412.0,40.5951,40.6312,40.5679,40.6312,276412.0
2020-11-19 10:40:00,44.94,45.04,44.94,45.0,212680.0,40.6222,40.7126,40.6222,40.6764,212680.0
2020-11-19 10:45:00,45.01,45.06,45.0,45.05,170831.0,40.6854,40.7306,40.6764,40.7216,170831.0
2020-11-19 10:50:00,45.04,45.07,45.01,45.05,287560.0,40.7126,40.7397,40.6854,40.7216,287560.0
2020-11-19 10:55:00,45.05,45.06,45.0,45.01,186896.0,40.7216,40.7306,40.6764,40.6854,186896.0
2020-11-19 11:00:00,45.01,45.01,44.95,44.96,209376.0,40.6854,40.6854,40.6312,40.6402,209376.0
2020-11-19 11:05:00,44.97,45.03,44.96,45.03,223526.0,40.6493,40.7035,40.6402,40.7035,223526.0
2020-11-19 11:10:00,45.02,45.05,45.0,45.03,152388.0,40.6945,40.7216,40.6764,40.7035,152388.0
2020-11-19 11:15:00,45.03,45.15,45.03,45.15,169528.0,40.7035,40.812,40.7035,40.812,169528.0
2020-11-19 11:20:00,45.14,45.16,45.1,45.11,150789.0,40.803,40.821,40.7668,40.7758,150789.0
2020-11-19 11:25:00,45.11,45.17,45.09,45.15,172650.0,40.7758,40.8301,40.7578,40.812,172650.0
2020-11-19 11:30:00,45.15,45.24,45.09,45.09,211488.0,40.812,40.8933,40.7578,40.7578,211488.0
2020-11-19 11:35:00,45.1,45.1,45.05,45.05,175744.0,40.7668,40.7668,40.7216,40.7216,175744.0
2020-11-19 11:40:00,45.05,45.16,45.05,45.15,202913.0,40.7216,40.821,40.7216,40.812,202913.0
2020-11-19 11:45:00,45.15,45.18,45.11,45.17,139825.0,40.812,40.8391,40.7758,40.8301,139825.0
2020-11-19 11:50:00,45.17,45.22,45.16,45.2,162799.0,40.8301,40.8753,40.821,40.8572,162799.0
2020-11-19 11:55:00,45.2,45.22,45.16,45.18,138656.0,40.8572,40.8753,40.821,40.8391,138656.0
2020-11-19 12:00:00,45.18,45.24,45.15,45.2,160019.0,40.8391,40.8933,40.812,40.8572,160019.0
2020-11-19 12:05:00,45.2,45.2,45.13,45.17,184242.0,40.8572,40.8572,40.7939,40.8301,184242.0
2020-11-19 12:10:00,45.17,45.23,45.16,45.23,155371.0,40.8301,40.8843,40.821,40.8843,155371.0
2020-11-19 12:15:00,45.22,45.27,45.22,45.25,297626.0,40.8753,40.9205,40.8753,40.9024,297626.0
2020-11-19 12:20:00,45.25,45.27,45.18,45.19,150837.0,40.9024,40.9205,40.8391,40.8481,150837.0
2020-11-19 12:25:00,45.18,45.19,45.13,45.16,142198.0,40.8391,40.8481,40.7939,40.821,142198.0
2020-11-19 12:30:00,45.16,45.22,45.16,45.18,111976.0,40.821,40.8753,40.821,40.8391,111976.0
2020-11-19 12:35:00,45.18,45.2,45.15,45.2,113198.0,40.8391,40.8572,40.812,40.8572,113198.0
2020-11-19 12:40:00,45.19,45.2,45.12,45.13,160621.0,40.8481,40.8572,40.7849,40.7939,160621.0
2020-11-19 12:45:00,45.14,45.18,45.08,45.09,184130.0,40.803,40.8391,40.7487,40.7578,184130.0
2020-11-19 12:50:00,45.08,45.1,45.05,45.05,103435.0,40.7487,40.7668,40.7216,40.7216,103435.0
2020-11-19 12:55:00,45.05,45.12,45.04,45.09,147672.0,40.7216,40.7849,40.7126,40.7578,147672.0
2020-11-19 13:00:00,45.1,45.17,45.08,45.15,145014.0,40.7668,40.8301,40.7487,40.812,145014.0
2020-11-19 13:05:00,45.14,45.15,45.09,45.12,119432.0,40.803,40.812,40.7578,40.7849,119432.0
2020-11-19 13:10:00,45.12,45.16,45.1,45.16,132807.0,40.7849,40.821,40.7668,40.821,132807.0
2020-11-19 13:15:00,45.16,45.17,45.12,45.17,120738.0,40.821,40.8301,40.7849,40.8301,120738.0
2020-11-19 13:20:00,45.17,45.23,45.16,45.23,80899.0,40.8301,40.8843,40.821,40.8843,80899.0
2020-11-19 13:25:00,45.23,45.32,45.22,45.3,194662.0,40.8843,40.9657,40.8753,40.9476,194662.0
2020-11-19 13:30:00,45.3,45.32,45.27,45.3,108081.0,40.9476,40.9657,40.9205,40.9476,108081.0
2020-11-19 13:35:00,45.29,45.33,45.28,45.32,115280.0,40.9385,40.9747,40.9295,40.9657,115280.0
2020-11-19 13:40:00,45.33,45.34,45.29,45.3,100827.0,40.9747,40.9837,40.9385,40.9476,100827.0
2020-11-19 13:45:00,45.3,45.34,45.29,45.32,120810.0,40.9476,40.9837,40.9385,40.9657,120810.0
2020-11-19 13:50:00,45.32,45.36,45.29,45.36,136225.0,40.9657,41.0018,40.9385,41.0018,136225.0
2020-11-19 13:55:00,45.37,45.39,45.36,45.39,126314.0,41.0109,41.0289,41.0018,41.0289,126314.0
2020-11-19 14:00:00,45.39,45.4,45.34,45.36,182841.0,41.0289,41.038,40.9837,41.0018,182841.0
2020-11-19 14:05:00,45.35,45.36,45.31,45.34,113027.0,40.9928,41.0018,40.9566,40.9837,113027.0
2020-11-19 14:10:00,45.33,45.35,45.31,45.34,141509.0,40.9747,40.9928,40.9566,40.9837,141509.0
2020-11-19 14:15:00,45.34,45.35,45.3,45.3,195598.0,40.9837,40.9928,40.9476,40.9476,195598.0
2020-11-19 14:20:00,45.31,45.31,45.27,45.27,154773.0,40.9566,40.9566,40.9205,40.9205,154773.0
2020-11-19 14:25:00,45.27,45.29,45.26,45.29,115013.0,40.9205,40.9385,40.9114,40.9385,115013.0
2020-11-19 14:30:00,45.29,45.38,45.28,45.38,145751.0,40.9385,41.0199,40.9295,41.0199,145751.0
2020-11-19 14:35:00,45.38,45.41,45.37,45.41,124091.0,41.0199,41.047,41.0109,41.047,124091.0
2020-11-19 14:40:00,45.41,45.5,45.39,45.5,233964.0,41.047,41.1284,41.0289,41.1284,233964.0
2020-11-19 14:45:00,45.5,45.5,45.43,45.46,147738.0,41.1284,41.1284,41.0651,41.0922,147738.0
2020-11-19 14:50:00,45.46,45.46,45.41,45.42,131425.0,41.0922,41.0922,41.047,41.0561,131425.0
2020-11-19 14:55:00,45.42,45.48,45.41,45.47,129394.0,41.0561,41.1103,41.047,41.1012,129394.0
2020-11-19 15:00:00,45.47,45.48,45.42,45.43,166180.0,41.1012,41.1103,41.0561,41.0651,166180.0
2020-11-19 15:05:00,45.43,45.46,45.39,45.45,180073.0,41.0651,41.0922,41.0289,41.0832,180073.0
2020-11-19 15:10:00,45.45,45.55,45.43,45.54,244054.0,41.0832,41.1736,41.0651,41.1645,244054.0
2020-11-19 15:15:00,45.55,45.57,45.49,45.52,206019.0,41.1736,41.1916,41.1193,41.1464,206019.0
2020-11-19 15:20:00,45.51,45.57,45.5,45.55,208373.0,41.1374,41.1916,41.1284,41.1736,208373.0
2020-11-19 15:25:00,45.56,45.59,45.51,45.58,261264.0,41.1826,41.2097,41.1374,41.2007,261264.0
2020-11-19 15:30:00,45.58,45.6,45.52,45.57,273055.0,41.2007,41.2188,41.1464,41.1916,273055.0
2020-11-19 15:35:00,45.57,45.61,45.52,45.55,277386.0,41.1916,41.2278,41.1464,41.1736,277386.0
2020-11-19 15:40:00,45.55,45.55,45.46,45.47,305456.0,41.1736,41.1736,41.0922,41.1012,305456.0
2020-11-19 15:45:00,45.47,45.54,45.45,45.5,440715.0,41.1012,41.1645,41.0832,41.1284,440715.0
2020-11-19 15:50:00,45.49,45.58,45.49,45.53,567240.0,41.1193,41.2007,41.1193,41.1555,567240.0
2020-11-19 15:55:00,45.53,45.67,45.51,45.62,1245300.0,41.1555,41.282,41.1374,41.2368,1245300.0
2020-11-20 09:30:00,45.66,45.88,45.59,45.73,1341848.0,41.273,41.4719,41.2097,41.3363,1341848.0
2020-11-20 09:35:00,45.73,45.86,45.7,45.8,315464.0,41.3363,41.4538,41.3091,41.3995,315464.0
2020-11-20 09:40:00,45.8,45.87,45.74,45.76,243103.0,41.3995,41.4628,41.3453,41.3634,243103.0
2020-11-20 09:45:00,45.77,45.79,45.65,45.68,267561.0,41.3724,41.3905,41.264,41.2911,267561.0
2020-11-20 09:50:00,45.68,45.8,45.66,45.79,245335.0,41.2911,41.3995,41.273,41.3905,245335.0
2020-11-20 09:55:00,45.79,45.8,45.67,45.7,254143.0,41.3905,41.3995,41.282,41.3091,254143.0
2020-11-20 10:00:00,45.7,45.75,45.64,45.68,279737.0,41.3091,41.3543,41.2549,41.2911,279737.0
2020-11-20 10:05:00,45.68,45.74,45.65,45.66,183665.0,41.2911,41.3453,41.264,41.273,183665.0
2020-11-20 10:10:00,45.66,45.67,45.57,45.58,233618.0,41.273,41.282,41.1916,41.2007,233618.0
2020-11-20 10:15:00,45.57,45.64,45.54,45.63,252285.0,41.1916,41.2549,41.1645,41.2459,252285.0
2020-11-20 10:20:00,45.62,45.74,45.6,45.73,269381.0,41.2368,41.3453,41.2188,41.3363,269381.0
2020-11-20 10:25:00,45.73,45.75,45.71,45.73,188689.0,41.3363,41.3543,41.3182,41.3363,188689.0
2020-11-20 10:30:00,45.74,45.74,45.62,45.7,199360.0,41.3453,41.3453,41.2368,41.3091,199360.0
2020-11-20 10:35:00,45.7,45.76,45.69,45.74,152213.0,41.3091,41.3634,41.3001,41.3453,152213.0
2020-11-20 10:40:00,45.73,45.74,45.64,45.65,148693.0,41.3363,41.3453,41.2549,41.264,148693.0
2020-11-20 10:45:00,45.64,45.66,45.6,45.62,149154.0,41.2549,41.273,41.2188,41.2368,149154.0
2020-11-20 10:50:00,45.62,45.69,45.61,45.68,214274.0,41.2368,41.3001,41.2278,41.2911,214274.0
2020-11-20 10:55:00,45.67,45.68,45.62,45.63,241241.0,41.282,41.2911,41.2368,41.2459,241241.0
2020-11-20 11:00:00,45.62,45.64,45.6,45.62,135662.0,41.2368,41.2549,41.2188,41.2368,135662.0
2020-11-20 11:05:00,45.62,45.67,45.57,45.65,228089.0,41.2368,41.282,41.1916,41.264,228089.0
2020-11-20 11:10:00,45.64,45.65,45.55,45.58,181586.0,41.2549,41.264,41.1736,41.2007,181586.0
2020-11-20 11:15:00,45.58,45.62,45.54,45.54,113395.0,41.2007,41.2368,41.1645,41.1645,113395.0
2020-11-20 11:20:00,45.54,45.56,45.51,45.55,193147.0,41.1645,41.1826,41.1374,41.1736,193147.0
2020-11-20 11:25:00,45.55,45.65,45.55,45.64,220807.0,41.1736,41.264,41.1736,41.2549,220807.0
2020-11-20 11:30:00,45.63,45.66,45.6,45.63,164330.0,41.2459,41.273,41.2188,41.2459,164330.0
2020-11-20 11:35:00,45.63,45.68,45.62,45.65,158988.0,41.2459,41.2911,41.2368,41.264,158988.0
2020-11-20 11:40:00,45.65,45.66,45.61,45.62,131457.0,41.264,41.273,41.2278,41.2368,131457.0
2020-11-20 11:45:00,45.63,45.67,45.54,45.55,176929.0,41.2459,41.282,41.1645,41.1736,176929.0
2020-11-20 11:50:00,45.54,45.58,45.53,45.55,89363.0,41.1645,41.2007,41.1555,41.1736,89363.0
2020-11-20 11:55:00,45.56,45.58,45.54,45.55,114938.0,41.1826,41.2007,41.1645,41.1736,114938.0
2020-11-20 12:00:00,45.56,45.59,45.52,45.58,148687.0,41.1826,41.2097,41.1464,41.2007,148687.0
2020-11-20 12:05:00,45.58,45.63,45.58,45.59,227703.0,41.2007,41.2459,41.2007,41.2097,227703.0
2020-11-20 12:10:00,45.59,45.6,45.56,45.58,151074.0,41.2097,41.2188,41.1826,41.2007,151074.0
2020-11-20 12:15:00,45.58,45.59,45.55,45.58,129777.0,41.2007,41.2097,41.1736,41.2007,129777.0
2020-11-20 12:20:00,45.57,45.59,45.56,45.58,112159.0,41.1916,41.2097,41.1826,41.2007,112159.0
2020-11-20 12:25:00,45.59,45.6,45.56,45.57,94487.0,41.2097,41.2188,41.1826,41.1916,94487.0
2020-11-20 12:30:00,45.57,45.61,45.56,45.61,128480.0,41.1916,41.2278,41.1826,41.2278,128480.0
2020-11-20 12:35:00,45.6,45.63,45.58,45.58,101009.0,41.2188,41.2459,41.2007,41.2007,101009.0
2020-11-20 12:40:00,45.59,45.59,45.55,45.55,119796.0,41.2097,41.2097,41.1736,41.1736,119796.0
2020-11-20 12:45:00,45.55,45.56,45.52,45.53,110304.0,41.1736,41.1826,41.1464,41.1555,110304.0
2020-11-20 12:50:00,45.53,45.59,45.51,45.58,122630.0,41.1555,41.2097,41.1374,41.2007,122630.0
2020-11-20 12:55:00,45.58,45.63,45.57,45.61,94669.0,41.2007,41.2459,41.1916,41.2278,94669.0
2020-11-20 13:00:00,45.62,45.62,45.56,45.57,99482.0,41.2368,41.2368,41.1826,41.1916,99482.0
2020-11-20 13:05:00,45.57,45.63,45.55,45.63,135281.0,41.1916,41.2459,41.1736,41.2459,135281.0
2020-11-20 13:10:00,45.63,45.64,45.6,45.63,73581.0,41.2459,41.2549,41.2188,41.2459,73581.0
2020-11-20 13:15:00,45.62,45.63,45.56,45.57,102866.0,41.2368,41.2459,41.1826,41.1916,102866.0
2020-11-20 13:20:00,45.57,45.59,45.55,45.58,81414.0,41.1916,41.2097,41.1736,41.2007,81414.0
2020-11-20 13:25:00,45.58,45.61,45.57,45.6,186016.0,41.2007,41.2278,41.1916,41.2188,186016.0
2020-11-20 13:30:00,45.6,45.61,45.58,45.59,114490.0,41.2188,41.2278,41.2007,41.2097,114490.0
2020-11-20 13:35:00,45.58,45.62,45.58,45.61,124921.0,41.2007,41.2368,41.2007,41.2278,124921.0
2020-11-20 13:40:00,45.6,45.6,45.55,45.56,119255.0,41.2188,41.2188,41.1736,41.1826,119255.0
2020-11-20 13:45:00,45.55,45.61,45.55,45.6,122611.0,41.1736,41.2278,41.1736,41.2188,122611.0
2020-11-20 13:50:00,45.6,45.62,45.57,45.6,80107.0,41.2188,41.2368,41.1916,41.2188,80107.0
2020-11-20 13:55:00,45.6,45.61,45.58,45.59,105170.0,41.2188,41.2278,41.2007,41.2097,105170.0
2020-11-20 14:00:00,45.59,45.6,45.57,45.59,74553.0,41.2097,41.2188,41.1916,41.2097,74553.0
2020-11-20 14:05:00,45.58,45.6,45.55,45.59,152707.0,41.2007,41.2188,41.1736,41.2097,152707.0
2020-11-20 14:10:00,45.59,45.59,45.55,45.57,122060.0,41.2097,41.2097,41.1736,41.1916,122060.0
2020-11-20 14:15:00,45.57,45.59,45.56,45.59,103673.0,41.1916,41.2097,41.1826,41.2097,103673.0
2020-11-20 14:20:00,45.58,45.65,45.58,45.63,114965.0,41.2007,41.264,41.2007,41.2459,114965.0
2020-11-20 14:25:00,45.63,45.66,45.61,45.65,161090.0,41.2459,41.273,41.2278,41.264,161090.0
2020-11-20 14:30:00,45.66,45.7,45.65,45.7,212008.0,41.273,41.3091,41.264,41.3091,212008.0
2020-11-20 14:35:00,45.7,45.72,45.68,45.7,163813.0,41.3091,41.3272,41.2911,41.3091,163813.0
2020-11-20 14:40:00,45.7,45.7,45.63,45.64,166523.0,41.3091,41.3091,41.2459,41.2549,166523.0
2020-11-20 14:45:00,45.64,45.65,45.62,45.63,125534.0,41.2549,41.264,41.2368,41.2459,125534.0
2020-11-20 14:50:00,45.64,45.64,45.6,45.61,164773.0,41.2549,41.2549,41.2188,41.2278,164773.0
2020-11-20 14:55:00,45.61,45.61,45.55,45.59,145028.0,41.2278,41.2278,41.1736,41.2097,145028.0
2020-11-20 15:00:00,45.59,45.64,45.58,45.63,197535.0,41.2097,41.2549,41.2007,41.2459,197535.0
2020-11-20 15:05:00,45.63,45.67,45.62,45.64,330673.0,41.2459,41.282,41.2368,41.2549,330673.0
2020-11-20 15:10:00,45.64,45.68,45.59,45.6,334743.0,41.2549,41.2911,41.2097,41.2188,334743.0
2020-11-20 15:15:00,45.6,45.6,45.52,45.55,219354.0,41.2188,41.2188,41.1464,41.1736,219354.0
2020-11-20 15:20:00,45.54,45.55,45.51,45.51,162172.0,41.1645,41.1736,41.1374,41.1374,162172.0
2020-11-20 15:25:00,45.51,45.52,45.5,45.51,170992.0,41.1374,41.1464,41.1284,41.1374,170992.0
2020-11-20 15:30:00,45.51,45.51,45.46,45.48,329615.0,41.1374,41.1374,41.0922,41.1103,329615.0
2020-11-20 15:35:00,45.48,45.53,45.47,45.51,231357.0,41.1103,41.1555,41.1012,41.1374,231357.0
2020-11-20 15:40:00,45.51,45.53,45.49,45.52,208510.0,41.1374,41.1555,41.1193,41.1464,208510.0
2020-11-20 15:45:00,45.52,45.58,45.51,45.52,347804.0,41.1464,41.2007,41.1374,41.1464,347804.0
2020-11-20 15:50:00,45.51,45.51,45.42,45.46,724327.0,41.1374,41.1374,41.0561,41.0922,724327.0
2020-11-20 15:55:00,45.46,45.46,45.33,45.39,1467619.0,41.0922,41.0922,40.9747,41.0289,1467619.0
2020-11-23 09:30:00,45.48,45.75,45.45,45.73,1020913.0,41.1103,41.3543,41.0832,41.3363,1020913.0
2020-11-23 09:35:00,45.74,45.84,45.7,45.79,392403.0,41.3453,41.4357,41.3091,41.3905,392403.0
2020-11-23 09:40:00,45.8,45.87,45.78,45.82,405452.0,41.3995,41.4628,41.3815,41.4176,405452.0
2020-11-23 09:45:00,45.82,45.94,45.81,45.93,392869.0,41.4176,41.5261,41.4086,41.5171,392869.0
2020-11-23 09:50:00,45.93,46.11,45.92,46.08,618740.0,41.5171,41.6798,41.508,41.6526,618740.0
2020-11-23 09:55:00,46.08,46.12,46.05,46.08,429272.0,41.6526,41.6888,41.6255,41.6526,429272.0
2020-11-23 10:00:00,46.07,46.08,45.97,46.02,386947.0,41.6436,41.6526,41.5532,41.5984,386947.0
2020-11-23 10:05:00,46.01,46.06,45.95,46.05,294689.0,41.5894,41.6346,41.5351,41.6255,294689.0
2020-11-23 10:10:00,46.06,46.1,46.04,46.09,342786.0,41.6346,41.6707,41.6165,41.6617,342786.0
2020-11-23 10:15:00,46.1,46.14,46.02,46.02,301569.0,41.6707,41.7069,41.5984,41.5984,301569.0
2020-11-23 10:20:00,46.02,46.03,45.95,45.98,224034.0,41.5984,41.6074,41.5351,41.5622,224034.0
2020-11-23 10:25:00,45.97,45.97,45.84,45.86,302103.0,41.5532,41.5532,41.4357,41.4538,302103.0
2020-11-23 10:30:00,45.85,45.92,45.81,45.86,288110.0,41.4447,41.508,41.4086,41.4538,288110.0
2020-11-23 10:35:00,45.86,45.87,45.79,45.81,271639.0,41.4538,41.4628,41.3905,41.4086,271639.0
2020-11-23 10:40:00,45.81,45.83,45.76,45.79,204419.0,41.4086,41.4267,41.3634,41.3905,204419.0
2020-11-23 10:45:00,45.79,45.81,45.7,45.73,309171.0,41.3905,41.4086,41.3091,41.3363,309171.0
2020-11-23 10:50:00,45.73,45.81,45.71,45.8,212182.0,41.3363,41.4086,41.3182,41.3995,212182.0
2020-11-23 10:55:00,45.81,45.83,45.78,45.79,208205.0,41.4086,41.4267,41.3815,41.3905,208205.0
2020-11-23 11:00:00,45.79,45.8,45.71,45.73,201216.0,41.3905,41.3995,41.3182,41.3363,201216.0
2020-11-23 11:05:00,45.73,45.75,45.57,45.58,507727.0,41.3363,41.3543,41.1916,41.2007,507727.0
2020-11-23 11:10:00,45.57,45.59,45.46,45.52,400354.0,41.1916,41.2097,41.0922,41.1464,400354.0
2020-11-23 11:15:00,45.52,45.58,45.5,45.57,241512.0,41.1464,41.2007,41.1284,41.1916,241512.0
2020-11-23 11:20:00,45.57,45.64,45.55,45.57,240244.0,41.1916,41.2549,41.1736,41.1916,240244.0
2020-11-23 11:25:00,45.57,45.61,45.55,45.56,237035.0,41.1916,41.2278,41.1736,41.1826,237035.0
2020-11-23 11:30:00,45.55,45.6,45.47,45.48,233990.0,41.1736,41.2188,41.1012,41.1103,233990.0
2020-11-23 11:35:00,45.48,45.6,45.47,45.57,275815.0,41.1103,41.2188,41.1012,41.1916,275815.0
2020-11-23 11:40:00,45.58,45.61,45.55,45.58,279640.0,41.2007,41.2278,41.1736,41.2007,279640.0
2020-11-23 11:45:00,45.58,45.66,45.56,45.63,385728.0,41.2007,41.273,41.1826,41.2459,385728.0
2020-11-23 11:50:00,45.63,45.65,45.59,45.64,174032.0,41.2459,41.264,41.2097,41.2549,174032.0
2020-11-23 11:55:00,45.64,45.7,45.63,45.68,857128.0,41.2549,41.3091,41.2459,41.2911,857128.0
2020-11-23 12:00:00,45.67,45.68,45.57,45.59,220857.0,41.282,41.2911,41.1916,41.2097,220857.0
2020-11-23 12:05:00,45.59,45.63,45.58,45.62,146811.0,41.2097,41.2459,41.2007,41.2368,146811.0
2020-11-23 12:10:00,45.61,45.69,45.6,45.66,124712.0,41.2278,41.3001,41.2188,41.273,124712.0
2020-11-23 12:15:00,45.66,45.73,45.66,45.72,152413.0,41.273,41.3363,41.273,41.3272,152413.0
2020-11-23 12:20:00,45.72,45.73,45.68,45.73,131772.0,41.3272,41.3363,41.2911,41.3363,131772.0
2020-11-23 12:25:00,45.73,45.74,45.69,45.7,124956.0,41.3363,41.3453,41.3001,41.3091,124956.0
2020-11-23 12:30:00,45.7,45.78,45.69,45.76,159027.0,41.3091,41.3815,41.3001,41.3634,159027.0
2020-11-23 12:35:00,45.76,45.82,45.75,45.78,126970.0,41.3634,41.4176,41.3543,41.3815,126970.0
2020-11-23 12:40:00,45.78,45.78,45.73,45.73,111366.0,41.3815,41.3815,41.3363,41.3363,111366.0
2020-11-23 12:45:00,45.73,45.75,45.7,45.72,170608.0,41.3363,41.3543,41.3091,41.3272,170608.0
2020-11-23 12:50:00,45.72,45.77,45.72,45.77,93657.0,41.3272,41.3724,41.3272,41.3724,93657.0
2020-11-23 12:55:00,45.77,45.79,45.75,45.79,114283.0,41.3724,41.3905,41.3543,41.3905,114283.0
2020-11-23 13:00:00,45.79,45.8,45.75,45.78,111901.0,41.3905,41.3995,41.3543,41.3815,111901.0
2020-11-23 13:05:00,45.78,45.8,45.76,45.8,109049.0,41.3815,41.3995,41.3634,41.3995,109049.0
2020-11-23 13:10:00,45.79,45.8,45.77,45.79,105786.0,41.3905,41.3995,41.3724,41.3905,105786.0
2020-11-23 13:15:00,45.79,45.82,45.77,45.77,91616.0,41.3905,41.4176,41.3724,41.3724,91616.0
2020-11-23 13:20:00,45.77,45.84,45.76,45.83,106844.0,41.3724,41.4357,41.3634,41.4267,106844.0
2020-11-23 13:25:00,45.82,45.84,45.8,45.81,139557.0,41.4176,41.4357,41.3995,41.4086,139557.0
2020-11-23 13:30:00,45.81,45.83,45.77,45.8,141476.0,41.4086,41.4267,41.3724,41.3995,141476.0
2020-11-23 13:35:00,45.8,45.82,45.78,45.8,75384.0,41.3995,41.4176,41.3815,41.3995,75384.0
2020-11-23 13:40:00,45.8,45.81,45.75,45.76,108828.0,41.3995,41.4086,41.3543,41.3634,108828.0
2020-11-23 13:45:00,45.76,45.84,45.73,45.81,160878.0,41.3634,41.4357,41.3363,41.4086,160878.0
2020-11-23 13:50:00,45.8,45.91,45.8,45.9,145129.0,41.3995,41.499,41.3995,41.4899,145129.0
2020-11-23 13:55:00,45.9,45.9,45.86,45.89,104858.0,41.4899,41.4899,41.4538,41.4809,104858.0
2020-11-23 14:00:00,45.89,45.94,45.87,45.9,162886.0,41.4809,41.5261,41.4628,41.4899,162886.0
2020-11-23 14:05:00,45.9,45.91,45.85,45.86,133369.0,41.4899,41.499,41.4447,41.4538,133369.0
2020-11-23 14:10:00,45.85,45.85,45.78,45.84,169937.0,41.4447,41.4447,41.3815,41.4357,169937.0
2020-11-23 14:15:00,45.83,45.9,45.83,45.86,328961.0,41.4267,41.4899,41.4267,41.4538,328961.0
2020-11-23 14:20:00,45.87,45.96,45.86,45.96,175734.0,41.4628,41.5442,41.4538,41.5442,175734.0
2020-11-23 14:25:00,45.96,45.97,45.94,45.97,123015.0,41.5442,41.5532,41.5261,41.5532,123015.0
2020-11-23 14:30:00,45.97,46.03,45.96,46.0,259636.0,41.5532,41.6074,41.5442,41.5803,259636.0
2020-11-23 14:35:00,46.01,46.04,46.0,46.04,183655.0,41.5894,41.6165,41.5803,41.6165,183655.0
2020-11-23 14:40:00,46.04,46.07,46.03,46.05,225637.0,41.6165,41.6436,41.6074,41.6255,225637.0
2020-11-23 14:45:00,46.05,46.07,46.02,46.03,263273.0,41.6255,41.6436,41.5984,41.6074,263273.0
2020-11-23 14:50:00,46.03,46.17,46.02,46.15,384843.0,41.6074,41.734,41.5984,41.7159,384843.0
2020-11-23 14:55:00,46.15,46.18,46.06,46.11,609279.0,41.7159,41.743,41.6346,41.6798,609279.0
2020-11-23 15:00:00,46.11,46.18,46.09,46.17,256273.0,41.6798,41.743,41.6617,41.734,256273.0
2020-11-23 15:05:00,46.16,46.2,46.13,46.19,264516.0,41.725,41.7611,41.6978,41.7521,264516.0
2020-11-23 15:10:00,46.19,46.21,46.16,46.2,219482.0,41.7521,41.7701,41.725,41.7611,219482.0
2020-11-23 15:15:00,46.2,46.21,46.09,46.09,217078.0,41.7611,41.7701,41.6617,41.6617,217078.0
2020-11-23 15:20:00,46.09,46.09,46.03,46.05,223036.0,41.6617,41.6617,41.6074,41.6255,223036.0
2020-11-23 15:25:00,46.05,46.06,46.02,46.05,157409.0,41.6255,41.6346,41.5984,41.6255,157409.0
2020-11-23 15:30:00,46.06,46.06,46.02,46.04,253190.0,41.6346,41.6346,41.5984,41.6165,253190.0
2020-11-23 15:35:00,46.05,46.05,45.99,46.02,243283.0,41.6255,41.6255,41.5713,41.5984,243283.0
2020-11-23 15:40:00,46.03,46.07,46.02,46.07,189543.0,41.6074,41.6436,41.5984,41.6436,189543.0
2020-11-23 15:45:00,46.07,46.12,46.06,46.08,358620.0,41.6436,41.6888,41.6346,41.6526,358620.0
2020-11-23 15:50:00,46.09,46.17,45.99,46.0,783417.0,41.6617,41.734,41.5713,41.5803,783417.0
2020-11-23 15:55:00,46.0,46.08,45.92,46.04,1271313.0,41.5803,41.6526,41.508,41.6165,1271313.0
2020-11-24 09:30:00,46.29,46.43,46.06,46.07,1283177.0,41.8425,41.969,41.6346,41.6436,1283177.0
2020-11-24 09:35:00,46.08,46.14,46.01,46.09,514753.0,41.6526,41.7069,41.5894,41.6617,514753.0
2020-11-24 09:40:00,46.09,46.16,46.03,46.15,416610.0,41.6617,41.725,41.6074,41.7159,416610.0
2020-11-24 09:45:00,46.15,46.37,46.13,46.28,664751.0,41.7159,41.9148,41.6978,41.8334,664751.0
2020-11-24 09:50:00,46.28,46.33,46.26,46.31,360130.0,41.8334,41.8786,41.8153,41.8605,360130.0
2020-11-24 09:55:00,46.31,46.41,46.31,46.33,446249.0,41.8605,41.9509,41.8605,41.8786,446249.0
2020-11-24 10:00:00,46.33,46.48,46.28,46.48,568865.0,41.8786,42.0142,41.8334,42.0142,568865.0
2020-11-24 10:05:00,46.47,46.48,46.34,46.37,294952.0,42.0052,42.0142,41.8877,41.9148,294952.0
2020-11-24 10:10:00,46.37,46.45,46.31,46.45,399520.0,41.9148,41.9871,41.8605,41.9871,399520.0
2020-11-24 10:15:00,46.45,46.54,46.37,46.52,590988.0,41.9871,42.0684,41.9148,42.0504,590988.0
2020-11-24 10:20:00,46.52,46.53,46.47,46.48,380234.0,42.0504,42.0594,42.0052,42.0142,380234.0
2020-11-24 10:25:00,46.48,46.55,46.47,46.47,317200.0,42.0142,42.0775,42.0052,42.0052,317200.0
2020-11-24 10:30:00,46.47,46.54,46.45,46.47,349571.0,42.0052,42.0684,41.9871,42.0052,349571.0
2020-11-24 10:35:00,46.47,46.5,46.42,46.47,273420.0,42.0052,42.0323,41.96,42.0052,273420.0
2020-11-24 10:40:00,46.47,46.51,46.46,46.5,287482.0,42.0052,42.0413,41.9961,42.0323,287482.0
2020-11-24 10:45:00,46.5,46.51,46.46,46.5,237500.0,42.0323,42.0413,41.9961,42.0323,237500.0
2020-11-24 10:50:00,46.5,46.53,46.47,46.51,207353.0,42.0323,42.0594,42.0052,42.0413,207353.0
2020-11-24 10:55:00,46.51,46.53,46.48,46.48,223445.0,42.0413,42.0594,42.0142,42.0142,223445.0
2020-11-24 11:00:00,46.49,46.54,46.48,46.53,437328.0,42.0232,42.0684,42.0142,42.0594,437328.0
2020-11-24 11:05:00,46.53,46.59,46.52,46.57,314601.0,42.0594,42.1136,42.0504,42.0956,314601.0
2020-11-24 11:10:00,46.56,46.59,46.54,46.57,219127.0,42.0865,42.1136,42.0684,42.0956,219127.0
2020-11-24 11:15:00,46.56,46.64,46.56,46.64,479412.0,42.0865,42.1588,42.0865,42.1588,479412.0
2020-11-24 11:20:00,46.64,46.68,46.63,46.68,309941.0,42.1588,42.195,42.1498,42.195,309941.0
2020-11-24 11:25:00,46.68,46.78,46.67,46.75,341273.0,42.195,42.2854,42.186,42.2583,341273.0
2020-11-24 11:30:00,46.75,46.79,46.72,46.74,354890.0,42.2583,42.2944,42.2311,42.2492,354890.0
2020-11-24 11:35:00,46.74,46.76,46.68,46.71,198832.0,42.2492,42.2673,42.195,42.2221,198832.0
2020-11-24 11:40:00,46.72,46.75,46.69,46.74,281920.0,42.2311,42.2583,42.204,42.2492,281920.0
2020-11-24 11:45:00,46.73,46.81,46.69,46.79,272685.0,42.2402,42.3125,42.204,42.2944,272685.0
2020-11-24 11:50:00,46.79,46.81,46.73,46.78,205705.0,42.2944,42.3125,42.2402,42.2854,205705.0
2020-11-24 11:55:00,46.78,46.81,46.71,46.73,240896.0,42.2854,42.3125,42.2221,42.2402,240896.0
2020-11-24 12:00:00,46.73,46.75,46.71,46.73,175858.0,42.2402,42.2583,42.2221,42.2402,175858.0
2020-11-24 12:05:00,46.73,46.75,46.72,46.73,161145.0,42.2402,42.2583,42.2311,42.2402,161145.0
2020-11-24 12:10:00,46.73,46.8,46.72,46.79,255692.0,42.2402,42.3035,42.2311,42.2944,255692.0
2020-11-24 12:15:00,46.79,46.83,46.78,46.82,258436.0,42.2944,42.3306,42.2854,42.3215,258436.0
2020-11-24 12:20:00,46.83,46.86,46.82,46.86,204823.0,42.3306,42.3577,42.3215,42.3577,204823.0
2020-11-24 12:25:00,46.86,46.88,46.85,46.88,166539.0,42.3577,42.3758,42.3487,42.3758,166539.0
2020-11-24 12:30:00,46.88,46.95,46.86,46.95,304659.0,42.3758,42.439,42.3577,42.439,304659.0
2020-11-24 12:35:00,46.95,47.0,46.9,46.91,509944.0,42.439,42.4842,42.3939,42.4029,509944.0
2020-11-24 12:40:00,46.91,46.95,46.91,46.92,114069.0,42.4029,42.439,42.4029,42.4119,114069.0
2020-11-24 12:45:00,46.93,46.94,46.87,46.91,180878.0,42.421,42.43,42.3667,42.4029,180878.0
2020-11-24 12:50:00,46.91,46.93,46.9,46.9,87746.0,42.4029,42.421,42.3939,42.3939,87746.0
2020-11-24 12:55:00,46.91,46.98,46.9,46.97,172246.0,42.4029,42.4662,42.3939,42.4571,172246.0
2020-11-24 13:00:00,46.97,47.05,46.96,47.05,261166.0,42.4571,42.5294,42.4481,42.5294,261166.0
2020-11-24 13:05:00,47.04,47.08,47.03,47.07,220028.0,42.5204,42.5566,42.5114,42.5475,220028.0
2020-11-24 13:10:00,47.06,47.08,47.03,47.03,144274.0,42.5385,42.5566,42.5114,42.5114,144274.0
2020-11-24 13:15:00,47.03,47.05,47.0,47.01,123762.0,42.5114,42.5294,42.4842,42.4933,123762.0
2020-11-24 13:20:00,47.01,47.04,46.97,47.01,226728.0,42.4933,42.5204,42.4571,42.4933,226728.0
2020-11-24 13:25:00,47.0,47.01,46.93,46.93,165165.0,42.4842,42.4933,42.421,42.421,165165.0
2020-11-24 13:30:00,46.94,47.02,46.93,47.01,198624.0,42.43,42.5023,42.421,42.4933,198624.0
2020-11-24 13:35:00,47.01,47.07,47.0,47.04,196280.0,42.4933,42.5475,42.4842,42.5204,196280.0
2020-11-24 13:40:00,47.04,47.16,47.04,47.08,345332.0,42.5204,42.6289,42.5204,42.5566,345332.0
2020-11-24 13:45:00,47.09,47.12,47.06,47.07,151529.0,42.5656,42.5927,42.5385,42.5475,151529.0
2020-11-24 13:50:00,47.07,47.11,47.05,47.06,172036.0,42.5475,42.5837,42.5294,42.5385,172036.0
2020-11-24 13:55:00,47.07,47.1,47.05,47.1,135688.0,42.5475,42.5746,42.5294,42.5746,135688.0
2020-11-24 14:00:00,47.11,47.17,47.09,47.16,171355.0,42.5837,42.6379,42.5656,42.6289,171355.0
2020-11-24 14:05:00,47.15,47.15,47.09,47.14,136508.0,42.6198,42.6198,42.5656,42.6108,136508.0
2020-11-24 14:10:00,47.14,47.22,47.13,47.21,219420.0,42.6108,42.6831,42.6018,42.6741,219420.0
2020-11-24 14:15:00,47.22,47.27,47.2,47.27,304823.0,42.6831,42.7283,42.665,42.7283,304823.0
2020-11-24 14:20:00,47.26,47.3,47.25,47.29,161182.0,42.7193,42.7554,42.7102,42.7464,161182.0
2020-11-24 14:25:00,47.29,47.29,47.18,47.21,180905.0,42.7464,42.7464,42.647,42.6741,180905.0
2020-11-24 14:30:00,47.21,47.22,47.13,47.13,217435.0,42.6741,42.6831,42.6018,42.6018,217435.0
2020-11-24 14:35:00,47.13,47.23,47.13,47.19,292844.0,42.6018,42.6921,42.6018,42.656,292844.0
2020-11-24 14:40:00,47.19,47.23,47.16,47.18,152576.0,42.656,42.6921,42.6289,42.647,152576.0
2020-11-24 14:45:00,47.19,47.19,47.13,47.14,109687.0,42.656,42.656,42.6018,42.6108,109687.0
2020-11-24 14:50:00,47.15,47.2,47.14,47.18,174791.0,42.6198,42.665,42.6108,42.647,174791.0
2020-11-24 14:55:00,47.18,47.19,47.12,47.16,149148.0,42.647,42.656,42.5927,42.6289,149148.0
2020-11-24 15:00:00,47.16,47.19,47.11,47.17,201117.0,42.6289,42.656,42.5837,42.6379,201117.0
2020-11-24 15:05:00,47.18,47.2,47.12,47.16,205078.0,42.647,42.665,42.5927,42.6289,205078.0
2020-11-24 15:10:00,47.17,47.22,47.15,47.19,231061.0,42.6379,42.6831,42.6198,42.656,231061.0
2020-11-24 15:15:00,47.18,47.21,47.15,47.16,202708.0,42.647,42.6741,42.6198,42.6289,202708.0
2020-11-24 15:20:00,47.16,47.22,47.15,47.18,260033.0,42.6289,42.6831,42.6198,42.647,260033.0
2020-11-24 15:25:00,47.18,47.18,47.13,47.16,205168.0,42.647,42.647,42.6018,42.6289,205168.0
2020-11-24 15:30:00,47.16,47.16,47.02,47.08,410782.0,42.6289,42.6289,42.5023,42.5566,410782.0
2020-11-24 15:35:00,47.07,47.09,47.01,47.02,292372.0,42.5475,42.5656,42.4933,42.5023,292372.0
2020-11-24 15:40:00,47.02,47.04,46.99,47.01,342594.0,42.5023,42.5204,42.4752,42.4933,342594.0
2020-11-24 15:45:00,47.01,47.1,46.98,47.07,395069.0,42.4933,42.5746,42.4662,42.5475,395069.0
2020-11-24 15:50:00,47.06,47.07,46.98,47.02,1084041.0,42.5385,42.5475,42.4662,42.5023,1084041.0
2020-11-24 15:55:00,47.02,47.05,46.95,47.0,1667649.0,42.5023,42.5294,42.439,42.4842,1667649.0
2020-11-25 09:30:00,47.04,47.09,46.87,46.94,1091980.0,42.5204,42.5656,42.3667,42.43,1091980.0
2020-11-25 09:35:00,46.94,47.16,46.92,47.16,611545.0,42.43,42.6289,42.4119,42.6289,611545.0
2020-11-25 09:40:00,47.16,47.18,47.06,47.11,494990.0,42.6289,42.647,42.5385,42.5837,494990.0
2020-11-25 09:45:00,47.11,47.12,46.88,46.88,464200.0,42.5837,42.5927,42.3758,42.3758,464200.0
2020-11-25 09:50:00,46.89,47.0,46.85,46.89,370463.0,42.3848,42.4842,42.3487,42.3848,370463.0
2020-11-25 09:55:00,46.88,46.94,46.75,46.76,315663.0,42.3758,42.43,42.2583,42.2673,315663.0
2020-11-25 10:00:00,46.76,46.82,46.7,46.71,288689.0,42.2673,42.3215,42.2131,42.2221,288689.0
2020-11-25 10:05:00,46.72,46.77,46.69,46.71,263655.0,42.2311,42.2763,42.204,42.2221,263655.0
2020-11-25 10:10:00,46.7,46.91,46.7,46.88,422939.0,42.2131,42.4029,42.2131,42.3758,422939.0
2020-11-25 10:15:00,46.88,46.88,46.73,46.73,324089.0,42.3758,42.3758,42.2402,42.2402,324089.0
2020-11-25 10:20:00,46.74,46.8,46.72,46.77,294825.0,42.2492,42.3035,42.2311,42.2763,294825.0
2020-11-25 10:25:00,46.78,46.78,46.7,46.75,342288.0,42.2854,42.2854,42.2131,42.2583,342288.0
2020-11-25 10:30:00,46.75,46.78,46.65,46.66,304494.0,42.2583,42.2854,42.1679,42.1769,304494.0
2020-11-25 10:35:00,46.66,46.67,46.62,46.66,243367.0,42.1769,42.186,42.1408,42.1769,243367.0
2020-11-25 10:40:00,46.66,46.66,46.57,46.64,313697.0,42.1769,42.1769,42.0956,42.1588,313697.0
2020-11-25 10:45:00,46.64,46.72,46.62,46.65,204678.0,42.1588,42.2311,42.1408,42.1679,204678.0
2020-11-25 10:50:00,46.65,46.77,46.64,46.72,262181.0,42.1679,42.2763,42.1588,42.2311,262181.0
2020-11-25 10:55:00,46.72,46.8,46.71,46.77,226297.0,42.2311,42.3035,42.2221,42.2763,226297.0
2020-11-25 11:00:00,46.78,46.78,46.71,46.72,232872.0,42.2854,42.2854,42.2221,42.2311,232872.0
2020-11-25 11:05:00,46.72,46.77,46.69,46.76,210112.0,42.2311,42.2763,42.204,42.2673,210112.0
2020-11-25 11:10:00,46.76,46.8,46.75,46.79,188874.0,42.2673,42.3035,42.2583,42.2944,188874.0
2020-11-25 11:15:00,46.79,46.82,46.69,46.7,195881.0,42.2944,42.3215,42.204,42.2131,195881.0
2020-11-25 11:20:00,46.7,46.74,46.66,46.72,206513.0,42.2131,42.2492,42.1769,42.2311,206513.0
2020-11-25 11:25:00,46.71,46.71,46.65,46.66,189686.0,42.2221,42.2221,42.1679,42.1769,189686.0
2020-11-25 11:30:00,46.66,46.74,46.65,46.69,175215.0,42.1769,42.2492,42.1679,42.204,175215.0
2020-11-25 11:35:00,46.69,46.71,46.66,46.69,180131.0,42.204,42.2221,42.1769,42.204,180131.0
2020-11-25 11:40:00,46.7,46.72,46.66,46.67,169225.0,42.2131,42.2311,42.1769,42.186,169225.0
2020-11-25 11:45:00,46.67,46.74,46.66,46.73,142547.0,42.186,42.2492,42.1769,42.2402,142547.0
2020-11-25 11:50:00,46.73,46.76,46.72,46.75,128510.0,42.2402,42.2673,42.2311,42.2583,128510.0
2020-11-25 11:55:00,46.76,46.8,46.74,46.77,167358.0,42.2673,42.3035,42.2492,42.2763,167358.0
2020-11-25 12:00:00,46.77,46.78,46.74,46.78,176895.0,42.2763,42.2854,42.2492,42.2854,176895.0
2020-11-25 12:05:00,46.77,46.85,46.77,46.84,118004.0,42.2763,42.3487,42.2763,42.3396,118004.0
2020-11-25 12:10:00,46.85,46.91,46.83,46.84,313621.0,42.3487,42.4029,42.3306,42.3396,313621.0
2020-11-25 12:15:00,46.85,46.89,46.83,46.89,172748.0,42.3487,42.3848,42.3306,42.3848,172748.0
2020-11-25 12:20:00,46.89,46.9,46.83,46.83,125058.0,42.3848,42.3939,42.3306,42.3306,125058.0
2020-11-25 12:25:00,46.84,46.87,46.83,46.84,114490.0,42.3396,42.3667,42.3306,42.3396,114490.0
2020-11-25 12:30:00,46.85,46.89,46.84,46.84,157804.0,42.3487,42.3848,42.3396,42.3396,157804.0
2020-11-25 12:35:00,46.85,46.89,46.84,46.89,86323.0,42.3487,42.3848,42.3396,42.3848,86323.0
2020-11-25 12:40:00,46.89,46.99,46.88,46.96,255048.0,42.3848,42.4752,42.3758,42.4481,255048.0
2020-11-25 12:45:00,46.97,47.0,46.93,46.99,135920.0,42.4571,42.4842,42.421,42.4752,135920.0
2020-11-25 12:50:00,46.99,47.0,46.96,46.98,87406.0,42.4752,42.4842,42.4481,42.4662,87406.0
2020-11-25 12:55:00,46.98,47.07,46.98,47.06,221659.0,42.4662,42.5475,42.4662,42.5385,221659.0
2020-11-25 13:00:00,47.05,47.1,47.04,47.09,135359.0,42.5294,42.5746,42.5204,42.5656,135359.0
2020-11-25 13:05:00,47.09,47.12,47.06,47.06,134636.0,42.5656,42.5927,42.5385,42.5385,134636.0
2020-11-25 13:10:00,47.07,47.09,47.01,47.02,120650.0,42.5475,42.5656,42.4933,42.5023,120650.0
2020-11-25 13:15:00,47.02,47.13,47.01,47.11,190317.0,42.5023,42.6018,42.4933,42.5837,190317.0
2020-11-25 13:20:00,47.11,47.18,47.1,47.18,143318.0,42.5837,42.647,42.5746,42.647,143318.0
2020-11-25 13:25:00,47.18,47.18,47.09,47.1,182058.0,42.647,42.647,42.5656,42.5746,182058.0
2020-11-25 13:30:00,47.1,47.11,47.04,47.07,92827.0,42.5746,42.5837,42.5204,42.5475,92827.0
2020-11-25 13:35:00,47.07,47.13,47.05,47.09,109947.0,42.5475,42.6018,42.5294,42.5656,109947.0
2020-11-25 13:40:00,47.09,47.13,47.06,47.11,128866.0,42.5656,42.6018,42.5385,42.5837,128866.0
2020-11-25 13:45:00,47.1,47.1,47.04,47.07,95039.0,42.5746,42.5746,42.5204,42.5475,95039.0
2020-11-25 13:50:00,47.07,47.11,47.03,47.09,90683.0,42.5475,42.5837,42.5114,42.5656,90683.0
2020-11-25 13:55:00,47.09,47.14,47.08,47.09,103900.0,42.5656,42.6108,42.5566,42.5656,103900.0
2020-11-25 14:00:00,47.08,47.11,47.06,47.09,115872.0,42.5566,42.5837,42.5385,42.5656,115872.0
2020-11-25 14:05:00,47.09,47.09,47.04,47.05,148608.0,42.5656,42.5656,42.5204,42.5294,148608.0
2020-11-25 14:10:00,47.06,47.06,47.01,47.01,149215.0,42.5385,42.5385,42.4933,42.4933,149215.0
2020-11-25 14:15:00,47.02,47.05,47.01,47.02,141798.0,42.5023,42.5294,42.4933,42.5023,141798.0
2020-11-25 14:20:00,47.01,47.03,47.0,47.01,97397.0,42.4933,42.5114,42.4842,42.4933,97397.0
2020-11-25 14:25:00,47.01,47.01,46.96,46.97,150329.0,42.4933,42.4933,42.4481,42.4571,150329.0
2020-11-25 14:30:00,46.97,47.03,46.96,46.98,122760.0,42.4571,42.5114,42.4481,42.4662,122760.0
2020-11-25 14:35:00,46.98,46.99,46.91,46.94,185015.0,42.4662,42.4752,42.4029,42.43,185015.0
2020-11-25 14:40:00,46.94,46.95,46.85,46.87,223033.0,42.43,42.439,42.3487,42.3667,223033.0
2020-11-25 14:45:00,46.88,46.89,46.84,46.88,137390.0,42.3758,42.3848,42.3396,42.3758,137390.0
2020-11-25 14:50:00,46.88,46.9,46.86,46.9,108467.0,42.3758,42.3939,42.3577,42.3939,108467.0
2020-11-25 14:55:00,46.9,46.91,46.86,46.91,137236.0,42.3939,42.4029,42.3577,42.4029,137236.0
2020-11-25 15:00:00,46.9,46.95,46.89,46.94,128418.0,42.3939,42.439,42.3848,42.43,128418.0
2020-11-25 15:05:00,46.94,46.94,46.9,46.94,116378.0,42.43,42.43,42.3939,42.43,116378.0
2020-11-25 15:10:00,46.94,46.99,46.93,46.98,140351.0,42.43,42.4752,42.421,42.4662,140351.0
2020-11-25 15:15:00,46.98,46.98,46.93,46.95,139907.0,42.4662,42.4662,42.421,42.439,139907.0
2020-11-25 15:20:00,46.96,46.97,46.94,46.96,167524.0,42.4481,42.4571,42.43,42.4481,167524.0
2020-11-25 15:25:00,46.96,47.03,46.94,47.02,169871.0,42.4481,42.5114,42.43,42.5023,169871.0
2020-11-25 15:30:00,47.02,47.05,47.02,47.05,183717.0,42.5023,42.5294,42.5023,42.5294,183717.0
2020-11-25 15:35:00,47.04,47.05,46.99,47.0,286971.0,42.5204,42.5294,42.4752,42.4842,286971.0
2020-11-25 15:40:00,46.99,47.04,46.99,47.03,249136.0,42.4752,42.5204,42.4752,42.5114,249136.0
2020-11-25 15:45:00,47.04,47.07,47.0,47.03,268730.0,42.5204,42.5475,42.4842,42.5114,268730.0
2020-11-25 15:50:00,47.02,47.1,47.0,47.05,533450.0,42.5023,42.5746,42.4842,42.5294,533450.0
2020-11-25 15:55:00,47.05,47.08,47.01,47.05,793409.0,42.5294,42.5566,42.4933,42.5294,793409.0
2020-11-27 09:30:00,47.37,47.84,47.36,47.8,1240771.0,42.8187,43.2435,42.8097,43.2074,1240771.0
2020-11-27 09:35:00,47.8,48.1,47.8,48.01,989513.0,43.2074,43.4786,43.2074,43.3972,989513.0
2020-11-27 09:40:00,48.01,48.06,47.78,47.9,507571.0,43.3972,43.4424,43.1893,43.2978,507571.0
2020-11-27 09:45:00,47.9,47.91,47.7,47.73,360560.0,43.2978,43.3068,43.117,43.1441,360560.0
2020-11-27 09:50:00,47.71,47.77,47.6,47.63,341666.0,43.126,43.1803,43.0266,43.0537,341666.0
2020-11-27 09:55:00,47.62,47.75,47.59,47.73,431450.0,43.0447,43.1622,43.0176,43.1441,431450.0
2020-11-27 10:00:00,47.72,47.76,47.66,47.75,332277.0,43.1351,43.1712,43.0808,43.1622,332277.0
2020-11-27 10:05:00,47.75,47.77,47.61,47.65,227928.0,43.1622,43.1803,43.0356,43.0718,227928.0
2020-11-27 10:10:00,47.65,47.66,47.61,47.63,148951.0,43.0718,43.0808,43.0356,43.0537,148951.0
2020-11-27 10:15:00,47.63,47.64,47.47,47.5,252440.0,43.0537,43.0628,42.9091,42.9362,252440.0
2020-11-27 10:20:00,47.51,47.6,47.43,47.57,280036.0,42.9452,43.0266,42.8729,42.9995,280036.0
2020-11-27 10:25:00,47.58,47.67,47.54,47.66,197777.0,43.0085,43.0899,42.9724,43.0808,197777.0
2020-11-27 10:30:00,47.66,47.77,47.63,47.75,233302.0,43.0808,43.1803,43.0537,43.1622,233302.0
2020-11-27 10:35:00,47.75,47.76,47.7,47.73,211802.0,43.1622,43.1712,43.117,43.1441,211802.0
2020-11-27 10:40:00,47.74,47.8,47.73,47.76,190010.0,43.1531,43.2074,43.1441,43.1712,190010.0
2020-11-27 10:45:00,47.76,47.78,47.73,47.76,185548.0,43.1712,43.1893,43.1441,43.1712,185548.0
2020-11-27 10:50:00,47.76,47.8,47.73,47.79,152837.0,43.1712,43.2074,43.1441,43.1983,152837.0
2020-11-27 10:55:00,47.79,47.86,47.79,47.86,312667.0,43.1983,43.2616,43.1983,43.2616,312667.0
2020-11-27 11:00:00,47.85,47.93,47.85,47.89,381343.0,43.2526,43.3249,43.2526,43.2887,381343.0
2020-11-27 11:05:00,47.89,47.92,47.88,47.91,162816.0,43.2887,43.3159,43.2797,43.3068,162816.0
2020-11-27 11:10:00,47.91,47.96,47.87,47.9,311708.0,43.3068,43.352,43.2707,43.2978,311708.0
2020-11-27 11:15:00,47.9,47.92,47.88,47.89,239942.0,43.2978,43.3159,43.2797,43.2887,239942.0
2020-11-27 11:20:00,47.89,47.91,47.88,47.89,224061.0,43.2887,43.3068,43.2797,43.2887,224061.0
2020-11-27 11:25:00,47.89,47.93,47.88,47.91,215637.0,43.2887,43.3249,43.2797,43.3068,215637.0
2020-11-27 11:30:00,47.91,47.95,47.9,47.92,300470.0,43.3068,43.343,43.2978,43.3159,300470.0
2020-11-27 11:35:00,47.91,47.92,47.87,47.9,343660.0,43.3068,43.3159,43.2707,43.2978,343660.0
2020-11-27 11:40:00,47.89,47.91,47.79,47.8,230209.0,43.2887,43.3068,43.1983,43.2074,230209.0
2020-11-27 11:45:00,47.8,47.82,47.78,47.82,172190.0,43.2074,43.2255,43.1893,43.2255,172190.0
2020-11-27 11:50:00,47.82,47.82,47.77,47.81,176514.0,43.2255,43.2255,43.1803,43.2164,176514.0
2020-11-27 11:55:00,47.81,47.82,47.79,47.81,169689.0,43.2164,43.2255,43.1983,43.2164,169689.0
2020-11-27 12:00:00,47.81,47.82,47.79,47.8,150960.0,43.2164,43.2255,43.1983,43.2074,150960.0
2020-11-27 12:05:00,47.8,47.83,47.79,47.82,189447.0,43.2074,43.2345,43.1983,43.2255,189447.0
2020-11-27 12:10:00,47.82,47.82,47.77,47.78,175732.0,43.2255,43.2255,43.1803,43.1893,175732.0
2020-11-27 12:15:00,47.78,47.82,47.77,47.79,179931.0,43.1893,43.2255,43.1803,43.1983,179931.0
2020-11-27 12:20:00,47.79,47.79,47.64,47.66,267094.0,43.1983,43.1983,43.0628,43.0808,267094.0
2020-11-27 12:25:00,47.66,47.69,47.59,47.6,216486.0,43.0808,43.1079,43.0176,43.0266,216486.0
2020-11-27 12:30:00,47.6,47.65,47.57,47.65,278519.0,43.0266,43.0718,42.9995,43.0718,278519.0
2020-11-27 12:35:00,47.64,47.65,47.56,47.58,280757.0,43.0628,43.0718,42.9904,43.0085,280757.0
2020-11-27 12:40:00,47.58,47.59,47.53,47.55,199877.0,43.0085,43.0176,42.9633,42.9814,199877.0
2020-11-27 12:45:00,47.55,47.56,47.51,47.52,224933.0,42.9814,42.9904,42.9452,42.9543,224933.0
2020-11-27 12:50:00,47.51,47.53,47.46,47.48,409424.0,42.9452,42.9633,42.9,42.9181,409424.0
2020-11-27 12:55:00,47.48,47.49,47.45,47.45,735105.0,42.9181,42.9272,42.891,42.891,735105.0
2020-11-30 09:30:00,47.45,47.75,47.4,47.5,1224120.0,42.891,43.1622,42.8458,42.9362,1224120.0
2020-11-30 09:35:00,47.5,47.53,47.26,47.34,433513.0,42.9362,42.9633,42.7193,42.7916,433513.0
2020-11-30 09:40:00,47.34,47.51,47.32,47.51,371601.0,42.7916,42.9452,42.7735,42.9452,371601.0
2020-11-30 09:45:00,47.5,47.54,47.43,47.5,383017.0,42.9362,42.9724,42.8729,42.9362,383017.0
2020-11-30 09:50:00,47.49,47.65,47.49,47.65,414508.0,42.9272,43.0718,42.9272,43.0718,414508.0
2020-11-30 09:55:00,47.65,47.69,47.61,47.64,324112.0,43.0718,43.1079,43.0356,43.0628,324112.0
2020-11-30 10:00:00,47.64,47.68,47.6,47.65,344021.0,43.0628,43.0989,43.0266,43.0718,344021.0
2020-11-30 10:05:00,47.65,47.69,47.6,47.68,328537.0,43.0718,43.1079,43.0266,43.0989,328537.0
2020-11-30 10:10:00,47.68,47.82,47.66,47.78,662801.0,43.0989,43.2255,43.0808,43.1893,662801.0
2020-11-30 10:15:00,47.78,47.89,47.77,47.77,337183.0,43.1893,43.2887,43.1803,43.1803,337183.0
2020-11-30 10:20:00,47.78,47.85,47.73,47.84,305554.0,43.1893,43.2526,43.1441,43.2435,305554.0
2020-11-30 10:25:00,47.85,47.88,47.79,47.8,356249.0,43.2526,43.2797,43.1983,43.2074,356249.0
2020-11-30 10:30:00,47.81,47.81,47.73,47.75,357214.0,43.2164,43.2164,43.1441,43.1622,357214.0
2020-11-30 10:35:00,47.75,47.75,47.66,47.72,418103.0,43.1622,43.1622,43.0808,43.1351,418103.0
2020-11-30 10:40:00,47.72,47.73,47.64,47.67,591169.0,43.1351,43.1441,43.0628,43.0899,591169.0
2020-11-30 10:45:00,47.67,47.79,47.66,47.7,767509.0,43.0899,43.1983,43.0808,43.117,767509.0
2020-11-30 10:50:00,47.7,47.77,47.68,47.73,303232.0,43.117,43.1803,43.0989,43.1441,303232.0
2020-11-30 10:55:00,47.74,47.78,47.7,47.77,170010.0,43.1531,43.1893,43.117,43.1803,170010.0
2020-11-30 11:00:00,47.78,47.83,47.72,47.76,226510.0,43.1893,43.2345,43.1351,43.1712,226510.0
2020-11-30 11:05:00,47.77,47.83,47.72,47.75,183418.0,43.1803,43.2345,43.1351,43.1622,183418.0
2020-11-30 11:10:00,47.75,47.78,47.72,47.72,221887.0,43.1622,43.1893,43.1351,43.1351,221887.0
2020-11-30 11:15:00,47.72,47.75,47.69,47.71,330561.0,43.1351,43.1622,43.1079,43.126,330561.0
2020-11-30 11:20:00,47.72,47.77,47.69,47.71,245434.0,43.1351,43.1803,43.1079,43.126,245434.0
2020-11-30 11:25:00,47.71,47.74,47.7,47.72,326594.0,43.126,43.1531,43.117,43.1351,326594.0
2020-11-30 11:30:00,47.72,47.81,47.66,47.68,298800.0,43.1351,43.2164,43.0808,43.0989,298800.0
2020-11-30 11:35:00,47.68,47.79,47.67,47.79,185276.0,43.0989,43.1983,43.0899,43.1983,185276.0
2020-11-30 11:40:00,47.79,47.81,47.74,47.75,205265.0,43.1983,43.2164,43.1531,43.1622,205265.0
2020-11-30 11:45:00,47.76,47.82,47.75,47.78,153017.0,43.1712,43.2255,43.1622,43.1893,153017.0
2020-11-30 11:50:00,47.79,47.81,47.75,47.77,143256.0,43.1983,43.2164,43.1622,43.1803,143256.0
2020-11-30 11:55:00,47.76,47.82,47.75,47.79,150157.0,43.1712,43.2255,43.1622,43.1983,150157.0
2020-11-30 12:00:00,47.78,47.8,47.75,47.76,117628.0,43.1893,43.2074,43.1622,43.1712,117628.0
2020-11-30 12:05:00,47.77,47.82,47.75,47.82,122500.0,43.1803,43.2255,43.1622,43.2255,122500.0
2020-11-30 12:10:00,47.82,47.87,47.81,47.84,245016.0,43.2255,43.2707,43.2164,43.2435,245016.0
2020-11-30 12:15:00,47.85,47.9,47.84,47.88,214414.0,43.2526,43.2978,43.2435,43.2797,214414.0
2020-11-30 12:20:00,47.87,47.88,47.84,47.88,137809.0,43.2707,43.2797,43.2435,43.2797,137809.0
2020-11-30 12:25:00,47.87,47.89,47.84,47.86,101352.0,43.2707,43.2887,43.2435,43.2616,101352.0
2020-11-30 12:30:00,47.86,47.88,47.85,47.87,121397.0,43.2616,43.2797,43.2526,43.2707,121397.0
2020-11-30 12:35:00,47.87,47.92,47.85,47.9,227263.0,43.2707,43.3159,43.2526,43.2978,227263.0
2020-11-30 12:40:00,47.91,47.93,47.88,47.9,220619.0,43.3068,43.3249,43.2797,43.2978,220619.0
2020-11-30 12:45:00,47.89,47.94,47.89,47.92,174709.0,43.2887,43.3339,43.2887,43.3159,174709.0
2020-11-30 12:50:00,47.92,47.98,47.92,47.97,184912.0,43.3159,43.3701,43.3159,43.361,184912.0
2020-11-30 12:55:00,47.97,48.02,47.97,48.02,425297.0,43.361,43.4062,43.361,43.4062,425297.0
2020-11-30 13:00:00,48.0,48.01,47.98,48.0,174514.0,43.3882,43.3972,43.3701,43.3882,174514.0
2020-11-30 13:05:00,48.0,48.05,47.99,48.01,256704.0,43.3882,43.4334,43.3791,43.3972,256704.0
2020-11-30 13:10:00,48.01,48.04,47.99,48.02,232734.0,43.3972,43.4243,43.3791,43.4062,232734.0
2020-11-30 13:15:00,48.02,48.06,48.0,48.01,207329.0,43.4062,43.4424,43.3882,43.3972,207329.0
2020-11-30 13:20:00,48.01,48.07,48.0,48.02,113735.0,43.3972,43.4514,43.3882,43.4062,113735.0
2020-11-30 13:25:00,48.02,48.02,47.99,48.0,153035.0,43.4062,43.4062,43.3791,43.3882,153035.0
2020-11-30 13:30:00,48.01,48.04,48.0,48.01,164808.0,43.3972,43.4243,43.3882,43.3972,164808.0
2020-11-30 13:35:00,48.02,48.04,47.99,48.01,141899.0,43.4062,43.4243,43.3791,43.3972,141899.0
2020-11-30 13:40:00,48.01,48.05,48.0,48.01,142656.0,43.3972,43.4334,43.3882,43.3972,142656.0
2020-11-30 13:45:00,48.01,48.03,47.99,48.02,156521.0,43.3972,43.4153,43.3791,43.4062,156521.0
2020-11-30 13:50:00,48.03,48.05,48.0,48.01,164611.0,43.4153,43.4334,43.3882,43.3972,164611.0
2020-11-30 13:55:00,48.01,48.04,47.99,48.02,249586.0,43.3972,43.4243,43.3791,43.4062,249586.0
2020-11-30 14:00:00,48.02,48.04,47.99,48.03,250391.0,43.4062,43.4243,43.3791,43.4153,250391.0
2020-11-30 14:05:00,48.03,48.06,48.01,48.05,165395.0,43.4153,43.4424,43.3972,43.4334,165395.0
2020-11-30 14:10:00,48.06,48.06,47.99,48.01,270793.0,43.4424,43.4424,43.3791,43.3972,270793.0
2020-11-30 14:15:00,48.02,48.03,48.0,48.01,186202.0,43.4062,43.4153,43.3882,43.3972,186202.0
2020-11-30 14:20:00,48.01,48.05,48.01,48.04,215260.0,43.3972,43.4334,43.3972,43.4243,215260.0
2020-11-30 14:25:00,48.05,48.07,48.03,48.07,182192.0,43.4334,43.4514,43.4153,43.4514,182192.0
2020-11-30 14:30:00,48.07,48.07,48.04,48.04,172117.0,43.4514,43.4514,43.4243,43.4243,172117.0
2020-11-30 14:35:00,48.05,48.07,48.03,48.05,225662.0,43.4334,43.4514,43.4153,43.4334,225662.0
2020-11-30 14:40:00,48.04,48.08,48.03,48.06,203153.0,43.4243,43.4605,43.4153,43.4424,203153.0
2020-11-30 14:45:00,48.05,48.09,48.05,48.05,246088.0,43.4334,43.4695,43.4334,43.4334,246088.0
2020-11-30 14:50:00,48.05,48.09,48.02,48.03,218332.0,43.4334,43.4695,43.4062,43.4153,218332.0
2020-11-30 14:55:00,48.03,48.11,48.02,48.11,292501.0,43.4153,43.4876,43.4062,43.4876,292501.0
2020-11-30 15:00:00,48.11,48.13,48.05,48.06,289044.0,43.4876,43.5057,43.4334,43.4424,289044.0
2020-11-30 15:05:00,48.05,48.1,48.04,48.09,230042.0,43.4334,43.4786,43.4243,43.4695,230042.0
2020-11-30 15:10:00,48.09,48.1,48.05,48.08,174902.0,43.4695,43.4786,43.4334,43.4605,174902.0
2020-11-30 15:15:00,48.08,48.13,48.07,48.13,186262.0,43.4605,43.5057,43.4514,43.5057,186262.0
2020-11-30 15:20:00,48.12,48.14,48.09,48.14,202522.0,43.4966,43.5147,43.4695,43.5147,202522.0
2020-11-30 15:25:00,48.14,48.14,48.05,48.07,212454.0,43.5147,43.5147,43.4334,43.4514,212454.0
2020-11-30 15:30:00,48.06,48.14,48.05,48.07,506600.0,43.4424,43.5147,43.4334,43.4514,506600.0
2020-11-30 15:35:00,48.08,48.13,48.06,48.09,351115.0,43.4605,43.5057,43.4424,43.4695,351115.0
2020-11-30 15:40:00,48.09,48.15,48.08,48.15,366697.0,43.4695,43.5238,43.4605,43.5238,366697.0
2020-11-30 15:45:00,48.15,48.18,48.12,48.13,581906.0,43.5238,43.5509,43.4966,43.5057,581906.0
2020-11-30 15:50:00,48.14,48.37,48.14,48.36,1544906.0,43.5147,43.7226,43.5147,43.7136,1544906.0
2020-11-30 15:55:00,48.36,48.5,48.19,48.46,2319392.0,43.7136,43.8401,43.5599,43.804,2319392.0
2020-12-01 09:30:00,48.75,49.35,48.71,49.34,2854046.0,44.0661,44.6085,44.0299,44.5994,2854046.0
2020-12-01 09:35:00,49.34,49.52,49.25,49.49,1341247.0,44.5994,44.7621,44.5181,44.735,1341247.0
2020-12-01 09:40:00,49.49,49.5,49.27,49.38,896648.0,44.735,44.744,44.5361,44.6356,896648.0
2020-12-01 09:45:00,49.39,49.53,49.34,49.52,655857.0,44.6446,44.7712,44.5994,44.7621,655857.0
2020-12-01 09:50:00,49.51,49.6,49.45,49.5,848322.0,44.7531,44.8344,44.6988,44.744,848322.0
2020-12-01 09:55:00,49.5,49.54,49.36,49.46,588128.0,44.744,44.7802,44.6175,44.7079,588128.0
2020-12-01 10:00:00,49.46,49.48,49.37,49.43,404314.0,44.7079,44.726,44.6265,44.6808,404314.0
2020-12-01 10:05:00,49.43,49.57,49.42,49.52,710210.0,44.6808,44.8073,44.6717,44.7621,710210.0
2020-12-01 10:10:00,49.52,49.7,49.52,49.68,697453.0,44.7621,44.9248,44.7621,44.9068,697453.0
2020-12-01 10:15:00,49.69,49.82,49.6,49.72,785217.0,44.9158,45.0333,44.8344,44.9429,785217.0
2020-12-01 10:20:00,49.72,49.93,49.6,49.92,1450489.0,44.9429,45.1327,44.8344,45.1237,1450489.0
2020-12-01 10:25:00,49.93,50.23,49.86,50.02,2186628.0,45.1327,45.4039,45.0695,45.2141,2186628.0
2020-12-01 10:30:00,50.02,50.02,49.69,49.69,807669.0,45.2141,45.2141,44.9158,44.9158,807669.0
2020-12-01 10:35:00,49.69,49.7,49.47,49.5,1047927.0,44.9158,44.9248,44.7169,44.744,1047927.0
2020-12-01 10:40:00,49.49,49.5,49.41,49.44,711960.0,44.735,44.744,44.6627,44.6898,711960.0
2020-12-01 10:45:00,49.44,49.53,49.41,49.48,663620.0,44.6898,44.7712,44.6627,44.726,663620.0
2020-12-01 10:50:00,49.48,49.5,49.36,49.41,442345.0,44.726,44.744,44.6175,44.6627,442345.0
2020-12-01 10:55:00,49.42,49.57,49.38,49.51,491110.0,44.6717,44.8073,44.6356,44.7531,491110.0
2020-12-01 11:00:00,49.51,49.57,49.5,49.55,272521.0,44.7531,44.8073,44.744,44.7892,272521.0
2020-12-01 11:05:00,49.55,49.69,49.54,49.64,595943.0,44.7892,44.9158,44.7802,44.8706,595943.0
2020-12-01 11:10:00,49.65,49.69,49.56,49.57,307621.0,44.8796,44.9158,44.7983,44.8073,307621.0
2020-12-01 11:15:00,49.57,49.58,49.46,49.5,397022.0,44.8073,44.8164,44.7079,44.744,397022.0
2020-12-01 11:20:00,49.5,49.55,49.45,49.46,255946.0,44.744,44.7892,44.6988,44.7079,255946.0
2020-12-01 11:25:00,49.45,49.45,49.36,49.41,409896.0,44.6988,44.6988,44.6175,44.6627,409896.0
2020-12-01 11:30:00,49.41,49.48,49.36,49.41,463238.0,44.6627,44.726,44.6175,44.6627,463238.0
2020-12-01 11:35:00,49.41,49.46,49.39,49.39,346783.0,44.6627,44.7079,44.6446,44.6446,346783.0
2020-12-01 11:40:00,49.39,49.4,49.31,49.33,529266.0,44.6446,44.6537,44.5723,44.5904,529266.0
2020-12-01 11:45:00,49.33,49.38,49.31,49.35,425906.0,44.5904,44.6356,44.5723,44.6085,425906.0
2020-12-01 11:50:00,49.35,49.37,49.31,49.35,238911.0,44.6085,44.6265,44.5723,44.6085,238911.0
2020-12-01 11:55:00,49.36,49.42,49.33,49.4,248529.0,44.6175,44.6717,44.5904,44.6537,248529.0
2020-12-01 12:00:00,49.4,49.43,49.38,49.39,292188.0,44.6537,44.6808,44.6356,44.6446,292188.0
2020-12-01 12:05:00,49.39,49.57,49.38,49.53,280783.0,44.6446,44.8073,44.6356,44.7712,280783.0
2020-12-01 12:10:00,49.52,49.54,49.47,49.48,184268.0,44.7621,44.7802,44.7169,44.726,184268.0
2020-12-01 12:15:00,49.48,49.5,49.46,49.47,181776.0,44.726,44.744,44.7079,44.7169,181776.0
2020-12-01 12:20:00,49.47,49.54,49.47,49.53,152887.0,44.7169,44.7802,44.7169,44.7712,152887.0
2020-12-01 12:25:00,49.53,49.58,49.51,49.57,246607.0,44.7712,44.8164,44.7531,44.8073,246607.0
2020-12-01 12:30:00,49.57,49.58,49.51,49.52,194154.0,44.8073,44.8164,44.7531,44.7621,194154.0
2020-12-01 12:35:00,49.53,49.54,49.49,49.51,202202.0,44.7712,44.7802,44.735,44.7531,202202.0
2020-12-01 12:40:00,49.52,49.53,49.44,49.47,292296.0,44.7621,44.7712,44.6898,44.7169,292296.0
2020-12-01 12:45:00,49.47,49.51,49.46,49.51,188980.0,44.7169,44.7531,44.7079,44.7531,188980.0
2020-12-01 12:50:00,49.51,49.52,49.44,49.46,144651.0,44.7531,44.7621,44.6898,44.7079,144651.0
2020-12-01 12:55:00,49.46,49.51,49.45,49.48,207065.0,44.7079,44.7531,44.6988,44.726,207065.0
2020-12-01 13:00:00,49.48,49.5,49.46,49.5,122079.0,44.726,44.744,44.7079,44.744,122079.0
2020-12-01 13:05:00,49.5,49.53,49.48,49.53,144405.0,44.744,44.7712,44.726,44.7712,144405.0
2020-12-01 13:10:00,49.53,49.54,49.46,49.48,148164.0,44.7712,44.7802,44.7079,44.726,148164.0
2020-12-01 13:15:00,49.48,49.5,49.39,49.41,191024.0,44.726,44.744,44.6446,44.6627,191024.0
2020-12-01 13:20:00,49.41,49.51,49.39,49.5,279176.0,44.6627,44.7531,44.6446,44.744,279176.0
2020-12-01 13:25:00,49.5,49.54,49.48,49.53,313202.0,44.744,44.7802,44.726,44.7712,313202.0
2020-12-01 13:30:00,49.53,49.61,49.49,49.59,654644.0,44.7712,44.8435,44.735,44.8254,654644.0
2020-12-01 13:35:00,49.6,49.64,49.54,49.62,282584.0,44.8344,44.8706,44.7802,44.8525,282584.0
2020-12-01 13:40:00,49.62,49.7,49.61,49.67,270293.0,44.8525,44.9248,44.8435,44.8977,270293.0
2020-12-01 13:45:00,49.68,49.71,49.66,49.69,315030.0,44.9068,44.9339,44.8887,44.9158,315030.0
2020-12-01 13:50:00,49.68,49.73,49.68,49.72,287401.0,44.9068,44.9519,44.9068,44.9429,287401.0
2020-12-01 13:55:00,49.72,49.73,49.69,49.72,309384.0,44.9429,44.9519,44.9158,44.9429,309384.0
2020-12-01 14:00:00,49.72,49.73,49.65,49.7,751439.0,44.9429,44.9519,44.8796,44.9248,751439.0
2020-12-01 14:05:00,49.71,49.73,49.62,49.72,456332.0,44.9339,44.9519,44.8525,44.9429,456332.0
2020-12-01 14:10:00,49.71,49.79,49.67,49.73,215367.0,44.9339,45.0062,44.8977,44.9519,215367.0
2020-12-01 14:15:00,49.73,49.82,49.73,49.78,288616.0,44.9519,45.0333,44.9519,44.9971,288616.0
2020-12-01 14:20:00,49.78,49.83,49.75,49.8,251670.0,44.9971,45.0423,44.97,45.0152,251670.0
2020-12-01 14:25:00,49.8,49.87,49.79,49.87,285663.0,45.0152,45.0785,45.0062,45.0785,285663.0
2020-12-01 14:30:00,49.86,49.87,49.78,49.84,235779.0,45.0695,45.0785,44.9971,45.0514,235779.0
2020-12-01 14:35:00,49.84,49.92,49.84,49.92,361718.0,45.0514,45.1237,45.0514,45.1237,361718.0
2020-12-01 14:40:00,49.92,49.95,49.9,49.91,398522.0,45.1237,45.1508,45.1056,45.1147,398522.0
2020-12-01 14:45:00,49.91,49.92,49.82,49.87,263923.0,45.1147,45.1237,45.0333,45.0785,263923.0
2020-12-01 14:50:00,49.87,49.88,49.82,49.88,366885.0,45.0785,45.0875,45.0333,45.0875,366885.0
2020-12-01 14:55:00,49.88,49.88,49.81,49.86,332736.0,45.0875,45.0875,45.0243,45.0695,332736.0
2020-12-01 15:00:00,49.86,49.86,49.79,49.81,256511.0,45.0695,45.0695,45.0062,45.0243,256511.0
2020-12-01 15:05:00,49.81,49.83,49.72,49.77,595233.0,45.0243,45.0423,44.9429,44.9881,595233.0
2020-12-01 15:10:00,49.77,49.79,49.75,49.76,236873.0,44.9881,45.0062,44.97,44.9791,236873.0
2020-12-01 15:15:00,49.75,49.8,49.74,49.75,299413.0,44.97,45.0152,44.961,44.97,299413.0
2020-12-01 15:20:00,49.75,49.83,49.74,49.81,350055.0,44.97,45.0423,44.961,45.0243,350055.0
2020-12-01 15:25:00,49.81,49.84,49.77,49.83,353746.0,45.0243,45.0514,44.9881,45.0423,353746.0
2020-12-01 15:30:00,49.83,49.83,49.65,49.7,447376.0,45.0423,45.0423,44.8796,44.9248,447376.0
2020-12-01 15:35:00,49.7,49.71,49.63,49.7,503504.0,44.9248,44.9339,44.8616,44.9248,503504.0
2020-12-01 15:40:00,49.7,49.7,49.57,49.59,424046.0,44.9248,44.9248,44.8073,44.8254,424046.0
2020-12-01 15:45:00,49.59,49.7,49.58,49.66,438653.0,44.8254,44.9248,44.8164,44.8887,438653.0
2020-12-01 15:50:00,49.65,49.66,49.52,49.62,1434849.0,44.8796,44.8887,44.7621,44.8525,1434849.0
2020-12-01 15:55:00,49.62,49.63,49.48,49.56,2449182.0,44.8525,44.8616,44.726,44.7983,2449182.0
2020-12-02 09:30:00,49.17,49.62,49.17,49.56,1469859.0,44.4458,44.8525,44.4458,44.7983,1469859.0
2020-12-02 09:35:00,49.56,49.77,49.52,49.59,691429.0,44.7983,44.9881,44.7621,44.8254,691429.0
2020-12-02 09:40:00,49.59,49.6,49.33,49.36,475662.0,44.8254,44.8344,44.5904,44.6175,475662.0
2020-12-02 09:45:00,49.36,49.71,49.34,49.64,640396.0,44.6175,44.9339,44.5994,44.8706,640396.0
2020-12-02 09:50:00,49.64,49.79,49.64,49.67,720038.0,44.8706,45.0062,44.8706,44.8977,720038.0
2020-12-02 09:55:00,49.68,49.7,49.51,49.53,568309.0,44.9068,44.9248,44.7531,44.7712,568309.0
2020-12-02 10:00:00,49.52,49.56,49.44,49.54,557718.0,44.7621,44.7983,44.6898,44.7802,557718.0
2020-12-02 10:05:00,49.55,49.58,49.4,49.41,447463.0,44.7892,44.8164,44.6537,44.6627,447463.0
2020-12-02 10:10:00,49.41,49.44,49.24,49.44,627527.0,44.6627,44.6898,44.509,44.6898,627527.0
2020-12-02 10:15:00,49.44,49.54,49.37,49.45,938915.0,44.6898,44.7802,44.6265,44.6988,938915.0
2020-12-02 10:20:00,49.46,49.51,49.43,49.5,527468.0,44.7079,44.7531,44.6808,44.744,527468.0
2020-12-02 10:25:00,49.5,49.63,49.47,49.61,377085.0,44.744,44.8616,44.7169,44.8435,377085.0
2020-12-02 10:30:00,49.61,49.62,49.49,49.55,251363.0,44.8435,44.8525,44.735,44.7892,251363.0
2020-12-02 10:35:00,49.55,49.68,49.55,49.68,350533.0,44.7892,44.9068,44.7892,44.9068,350533.0
2020-12-02 10:40:00,49.68,49.74,49.65,49.73,663993.0,44.9068,44.961,44.8796,44.9519,663993.0
2020-12-02 10:45:00,49.73,49.86,49.73,49.86,340250.0,44.9519,45.0695,44.9519,45.0695,340250.0
2020-12-02 10:50:00,49.86,49.87,49.8,49.85,364540.0,45.0695,45.0785,45.0152,45.0604,364540.0
2020-12-02 10:55:00,49.84,49.93,49.84,49.93,295037.0,45.0514,45.1327,45.0514,45.1327,295037.0
2020-12-02 11:00:00,49.93,50.03,49.91,50.01,886850.0,45.1327,45.2231,45.1147,45.205,886850.0
2020-12-02 11:05:00,50.01,50.01,49.93,49.95,361383.0,45.205,45.205,45.1327,45.1508,361383.0
2020-12-02 11:10:00,49.96,49.98,49.92,49.97,305395.0,45.1598,45.1779,45.1237,45.1689,305395.0
2020-12-02 11:15:00,49.97,49.97,49.78,49.82,384099.0,45.1689,45.1689,44.9971,45.0333,384099.0
2020-12-02 11:20:00,49.82,49.88,49.73,49.74,228620.0,45.0333,45.0875,44.9519,44.961,228620.0
2020-12-02 11:25:00,49.73,49.77,49.73,49.76,210023.0,44.9519,44.9881,44.9519,44.9791,210023.0
2020-12-02 11:30:00,49.76,49.81,49.74,49.75,163685.0,44.9791,45.0243,44.961,44.97,163685.0
2020-12-02 11:35:00,49.76,49.87,49.75,49.86,251052.0,44.9791,45.0785,44.97,45.0695,251052.0
2020-12-02 11:40:00,49.86,49.88,49.83,49.86,226051.0,45.0695,45.0875,45.0423,45.0695,226051.0
2020-12-02 11:45:00,49.86,49.91,49.85,49.91,167856.0,45.0695,45.1147,45.0604,45.1147,167856.0
2020-12-02 11:50:00,49.91,49.97,49.9,49.97,240112.0,45.1147,45.1689,45.1056,45.1689,240112.0
2020-12-02 11:55:00,49.97,50.03,49.96,50.02,497411.0,45.1689,45.2231,45.1598,45.2141,497411.0
2020-12-02 12:00:00,50.01,50.02,49.99,50.01,309092.0,45.205,45.2141,45.187,45.205,309092.0
2020-12-02 12:05:00,50.0,50.02,49.94,49.98,222646.0,45.196,45.2141,45.1418,45.1779,222646.0
2020-12-02 12:10:00,49.98,50.02,49.97,50.01,198872.0,45.1779,45.2141,45.1689,45.205,198872.0
2020-12-02 12:15:00,50.0,50.03,49.99,50.0,184841.0,45.196,45.2231,45.187,45.196,184841.0
2020-12-02 12:20:00,50.01,50.01,49.99,50.0,248407.0,45.205,45.205,45.187,45.196,248407.0
2020-12-02 12:25:00,50.01,50.01,49.99,50.0,143611.0,45.205,45.205,45.187,45.196,143611.0
2020-12-02 12:30:00,50.0,50.02,49.98,50.02,176783.0,45.196,45.2141,45.1779,45.2141,176783.0
2020-12-02 12:35:00,50.01,50.06,50.0,50.03,193404.0,45.205,45.2502,45.196,45.2231,193404.0
2020-12-02 12:40:00,50.02,50.03,50.0,50.01,131899.0,45.2141,45.2231,45.196,45.205,131899.0
2020-12-02 12:45:00,50.01,50.02,49.99,50.01,222228.0,45.205,45.2141,45.187,45.205,222228.0
2020-12-02 12:50:00,50.01,50.04,49.99,50.01,234511.0,45.205,45.2322,45.187,45.205,234511.0
2020-12-02 12:55:00,50.01,50.02,49.96,49.96,194953.0,45.205,45.2141,45.1598,45.1598,194953.0
2020-12-02 13:00:00,49.96,49.97,49.88,49.89,161307.0,45.1598,45.1689,45.0875,45.0966,161307.0
2020-12-02 13:05:00,49.9,49.93,49.89,49.93,115750.0,45.1056,45.1327,45.0966,45.1327,115750.0
2020-12-02 13:10:00,49.92,49.94,49.9,49.91,117187.0,45.1237,45.1418,45.1056,45.1147,117187.0
2020-12-02 13:15:00,49.91,49.93,49.9,49.91,109476.0,45.1147,45.1327,45.1056,45.1147,109476.0
2020-12-02 13:20:00,49.9,49.94,49.89,49.93,170478.0,45.1056,45.1418,45.0966,45.1327,170478.0
2020-12-02 13:25:00,49.93,49.93,49.82,49.84,149900.0,45.1327,45.1327,45.0333,45.0514,149900.0
2020-12-02 13:30:00,49.84,49.84,49.78,49.81,371961.0,45.0514,45.0514,44.9971,45.0243,371961.0
2020-12-02 13:35:00,49.81,49.89,49.8,49.88,168299.0,45.0243,45.0966,45.0152,45.0875,168299.0
2020-12-02 13:40:00,49.87,49.88,49.82,49.83,244540.0,45.0785,45.0875,45.0333,45.0423,244540.0
2020-12-02 13:45:00,49.84,49.86,49.82,49.84,204295.0,45.0514,45.0695,45.0333,45.0514,204295.0
2020-12-02 13:50:00,49.85,49.86,49.82,49.84,97137.0,45.0604,45.0695,45.0333,45.0514,97137.0
2020-12-02 13:55:00,49.84,49.87,49.82,49.83,142327.0,45.0514,45.0785,45.0333,45.0423,142327.0
2020-12-02 14:00:00,49.83,49.87,49.82,49.86,117661.0,45.0423,45.0785,45.0333,45.0695,117661.0
2020-12-02 14:05:00,49.86,49.87,49.8,49.8,168732.0,45.0695,45.0785,45.0152,45.0152,168732.0
2020-12-02 14:10:00,49.81,49.84,49.8,49.83,190671.0,45.0243,45.0514,45.0152,45.0423,190671.0
2020-12-02 14:15:00,49.82,49.88,49.81,49.84,209868.0,45.0333,45.0875,45.0243,45.0514,209868.0
2020-12-02 14:20:00,49.84,49.89,49.83,49.88,137707.0,45.0514,45.0966,45.0423,45.0875,137707.0
2020-12-02 14:25:00,49.87,49.92,49.87,49.91,230865.0,45.0785,45.1237,45.0785,45.1147,230865.0
2020-12-02 14:30:00,49.91,49.97,49.91,49.95,164466.0,45.1147,45.1689,45.1147,45.1508,164466.0
2020-12-02 14:35:00,49.96,49.99,49.94,49.98,112616.0,45.1598,45.187,45.1418,45.1779,112616.0
2020-12-02 14:40:00,49.98,50.02,49.98,50.0,243355.0,45.1779,45.2141,45.1779,45.196,243355.0
2020-12-02 14:45:00,50.01,50.05,49.99,50.04,239179.0,45.205,45.2412,45.187,45.2322,239179.0
2020-12-02 14:50:00,50.04,50.05,49.99,50.02,143116.0,45.2322,45.2412,45.187,45.2141,143116.0
2020-12-02 14:55:00,50.02,50.03,50.0,50.03,162999.0,45.2141,45.2231,45.196,45.2231,162999.0
2020-12-02 15:00:00,50.03,50.04,50.01,50.03,222804.0,45.2231,45.2322,45.205,45.2231,222804.0
2020-12-02 15:05:00,50.03,50.03,50.0,50.01,150862.0,45.2231,45.2231,45.196,45.205,150862.0
2020-12-02 15:10:00,50.01,50.01,49.98,49.99,200288.0,45.205,45.205,45.1779,45.187,200288.0
2020-12-02 15:15:00,50.0,50.0,49.95,49.96,308225.0,45.196,45.196,45.1508,45.1598,308225.0
2020-12-02 15:20:00,49.96,49.97,49.93,49.93,162075.0,45.1598,45.1689,45.1327,45.1327,162075.0
2020-12-02 15:25:00,49.93,49.94,49.9,49.93,202186.0,45.1327,45.1418,45.1056,45.1327,202186.0
2020-12-02 15:30:00,49.92,49.94,49.89,49.93,301850.0,45.1237,45.1418,45.0966,45.1327,301850.0
2020-12-02 15:35:00,49.93,49.94,49.88,49.94,215230.0,45.1327,45.1418,45.0875,45.1418,215230.0
2020-12-02 15:40:00,49.94,49.96,49.9,49.95,271576.0,45.1418,45.1598,45.1056,45.1508,271576.0
2020-12-02 15:45:00,49.95,49.95,49.91,49.93,233896.0,45.1508,45.1508,45.1147,45.1327,233896.0
2020-12-02 15:50:00,49.93,49.97,49.88,49.89,484628.0,45.1327,45.1689,45.0875,45.0966,484628.0
2020-12-02 15:55:00,49.89,49.92,49.84,49.91,1036207.0,45.0966,45.1237,45.0514,45.1147,1036207.0
2020-12-03 09:30:00,49.95,50.2,49.91,50.09,982231.0,45.1508,45.3768,45.1147,45.2774,982231.0
2020-12-03 09:35:00,50.08,50.1,49.92,49.94,359920.0,45.2683,45.2864,45.1237,45.1418,359920.0
2020-12-03 09:40:00,49.94,49.96,49.82,49.87,277202.0,45.1418,45.1598,45.0333,45.0785,277202.0
2020-12-03 09:45:00,49.88,49.88,49.78,49.88,234802.0,45.0875,45.0875,44.9971,45.0875,234802.0
2020-12-03 09:50:00,49.88,49.96,49.87,49.91,234455.0,45.0875,45.1598,45.0785,45.1147,234455.0
2020-12-03 09:55:00,49.91,49.93,49.83,49.86,265763.0,45.1147,45.1327,45.0423,45.0695,265763.0
2020-12-03 10:00:00,49.85,50.0,49.82,49.98,275219.0,45.0604,45.196,45.0333,45.1779,275219.0
2020-12-03 10:05:00,49.99,50.02,49.92,49.96,291164.0,45.187,45.2141,45.1237,45.1598,291164.0
2020-12-03 10:10:00,49.95,50.02,49.93,50.0,177620.0,45.1508,45.2141,45.1327,45.196,177620.0
2020-12-03 10:15:00,50.01,50.12,49.99,50.12,312164.0,45.205,45.3045,45.187,45.3045,312164.0
2020-12-03 10:20:00,50.12,50.18,50.08,50.16,271062.0,45.3045,45.3587,45.2683,45.3406,271062.0
2020-12-03 10:25:00,50.15,50.18,50.12,50.16,228788.0,45.3316,45.3587,45.3045,45.3406,228788.0
2020-12-03 10:30:00,50.16,50.25,50.14,50.21,360628.0,45.3406,45.422,45.3226,45.3858,360628.0
2020-12-03 10:35:00,50.21,50.21,50.14,50.16,274763.0,45.3858,45.3858,45.3226,45.3406,274763.0
2020-12-03 10:40:00,50.16,50.29,50.15,50.29,261147.0,45.3406,45.4581,45.3316,45.4581,261147.0
2020-12-03 10:45:00,50.29,50.39,50.27,50.38,344928.0,45.4581,45.5485,45.4401,45.5395,344928.0
2020-12-03 10:50:00,50.37,50.43,50.35,50.36,355907.0,45.5305,45.5847,45.5124,45.5214,355907.0
2020-12-03 10:55:00,50.36,50.37,50.22,50.26,430276.0,45.5214,45.5305,45.3949,45.431,430276.0
2020-12-03 11:00:00,50.26,50.37,50.24,50.3,221195.0,45.431,45.5305,45.4129,45.4672,221195.0
2020-12-03 11:05:00,50.3,50.35,50.26,50.28,359763.0,45.4672,45.5124,45.431,45.4491,359763.0
2020-12-03 11:10:00,50.28,50.37,50.27,50.35,259597.0,45.4491,45.5305,45.4401,45.5124,259597.0
2020-12-03 11:15:00,50.35,50.43,50.34,50.41,363022.0,45.5124,45.5847,45.5033,45.5666,363022.0
2020-12-03 11:20:00,50.41,50.42,50.38,50.4,263540.0,45.5666,45.5757,45.5395,45.5576,263540.0
2020-12-03 11:25:00,50.4,50.45,50.39,50.43,214723.0,45.5576,45.6028,45.5485,45.5847,214723.0
2020-12-03 11:30:00,50.43,50.46,50.4,50.45,296015.0,45.5847,45.6118,45.5576,45.6028,296015.0
2020-12-03 11:35:00,50.45,50.46,50.44,50.45,170079.0,45.6028,45.6118,45.5937,45.6028,170079.0
2020-12-03 11:40:00,50.45,50.49,50.43,50.45,210609.0,45.6028,45.6389,45.5847,45.6028,210609.0
2020-12-03 11:45:00,50.45,50.45,50.42,50.45,214776.0,45.6028,45.6028,45.5757,45.6028,214776.0
2020-12-03 11:50:00,50.45,50.54,50.45,50.51,602698.0,45.6028,45.6841,45.6028,45.657,602698.0
2020-12-03 11:55:00,50.51,50.6,50.5,50.58,385601.0,45.657,45.7384,45.648,45.7203,385601.0
2020-12-03 12:00:00,50.58,50.72,50.57,50.65,683023.0,45.7203,45.8468,45.7112,45.7836,683023.0
2020-12-03 12:05:00,50.64,50.81,50.62,50.8,732159.0,45.7745,45.9282,45.7564,45.9191,732159.0
2020-12-03 12:10:00,50.8,50.86,50.8,50.85,527309.0,45.9191,45.9734,45.9191,45.9643,527309.0
2020-12-03 12:15:00,50.85,50.93,50.83,50.89,812396.0,45.9643,46.0367,45.9463,46.0005,812396.0
2020-12-03 12:20:00,50.89,50.94,50.89,50.91,266465.0,46.0005,46.0457,46.0005,46.0186,266465.0
2020-12-03 12:25:00,50.91,51.11,50.91,51.07,936270.0,46.0186,46.1994,46.0186,46.1632,936270.0
2020-12-03 12:30:00,51.07,51.07,50.95,50.98,567468.0,46.1632,46.1632,46.0547,46.0818,567468.0
2020-12-03 12:35:00,50.98,51.1,50.97,50.97,610838.0,46.0818,46.1903,46.0728,46.0728,610838.0
2020-12-03 12:40:00,50.98,51.0,50.89,50.9,337068.0,46.0818,46.0999,46.0005,46.0095,337068.0
2020-12-03 12:45:00,50.91,50.93,50.88,50.93,202920.0,46.0186,46.0367,45.9915,46.0367,202920.0
2020-12-03 12:50:00,50.93,50.96,50.89,50.93,135531.0,46.0367,46.0638,46.0005,46.0367,135531.0
2020-12-03 12:55:00,50.93,50.96,50.89,50.94,148357.0,46.0367,46.0638,46.0005,46.0457,148357.0
2020-12-03 13:00:00,50.94,50.96,50.89,50.91,226446.0,46.0457,46.0638,46.0005,46.0186,226446.0
2020-12-03 13:05:00,50.91,50.92,50.88,50.9,419548.0,46.0186,46.0276,45.9915,46.0095,419548.0
2020-12-03 13:10:00,50.91,50.96,50.9,50.96,195853.0,46.0186,46.0638,46.0095,46.0638,195853.0
2020-12-03 13:15:00,50.95,51.0,50.93,50.98,322953.0,46.0547,46.0999,46.0367,46.0818,322953.0
2020-12-03 13:20:00,50.98,51.01,50.88,50.93,523311.0,46.0818,46.109,45.9915,46.0367,523311.0
2020-12-03 13:25:00,50.93,50.99,50.92,50.98,162503.0,46.0367,46.0909,46.0276,46.0818,162503.0
2020-12-03 13:30:00,50.99,51.03,50.97,51.02,328335.0,46.0909,46.127,46.0728,46.118,328335.0
2020-12-03 13:35:00,51.01,51.03,50.95,51.0,315703.0,46.109,46.127,46.0547,46.0999,315703.0
2020-12-03 13:40:00,51.0,51.01,50.9,50.98,394112.0,46.0999,46.109,46.0095,46.0818,394112.0
2020-12-03 13:45:00,50.98,51.02,50.91,50.92,323416.0,46.0818,46.118,46.0186,46.0276,323416.0
2020-12-03 13:50:00,50.92,50.94,50.89,50.93,297215.0,46.0276,46.0457,46.0005,46.0367,297215.0
2020-12-03 13:55:00,50.93,50.94,50.78,50.78,286123.0,46.0367,46.0457,45.9011,45.9011,286123.0
2020-12-03 14:00:00,50.79,50.94,50.78,50.89,312678.0,45.9101,46.0457,45.9011,46.0005,312678.0
2020-12-03 14:05:00,50.9,50.94,50.89,50.91,119148.0,46.0095,46.0457,46.0005,46.0186,119148.0
2020-12-03 14:10:00,50.92,50.94,50.88,50.88,125567.0,46.0276,46.0457,45.9915,45.9915,125567.0
2020-12-03 14:15:00,50.88,50.93,50.85,50.89,177404.0,45.9915,46.0367,45.9643,46.0005,177404.0
2020-12-03 14:20:00,50.88,50.94,50.87,50.93,146733.0,45.9915,46.0457,45.9824,46.0367,146733.0
2020-12-03 14:25:00,50.93,50.93,50.89,50.92,147805.0,46.0367,46.0367,46.0005,46.0276,147805.0
2020-12-03 14:30:00,50.92,50.98,50.9,50.97,176618.0,46.0276,46.0818,46.0095,46.0728,176618.0
2020-12-03 14:35:00,50.97,51.0,50.93,50.98,283645.0,46.0728,46.0999,46.0367,46.0818,283645.0
2020-12-03 14:40:00,50.99,51.01,50.94,50.99,368742.0,46.0909,46.109,46.0457,46.0909,368742.0
2020-12-03 14:45:00,50.98,51.01,50.95,50.96,321592.0,46.0818,46.109,46.0547,46.0638,321592.0
2020-12-03 14:50:00,50.96,50.98,50.92,50.93,245419.0,46.0638,46.0818,46.0276,46.0367,245419.0
2020-12-03 14:55:00,50.94,51.02,50.92,50.98,358814.0,46.0457,46.118,46.0276,46.0818,358814.0
2020-12-03 15:00:00,50.98,51.03,50.96,51.0,327026.0,46.0818,46.127,46.0638,46.0999,327026.0
2020-12-03 15:05:00,51.01,51.03,50.99,51.01,345292.0,46.109,46.127,46.0909,46.109,345292.0
2020-12-03 15:10:00,51.01,51.08,51.0,51.07,363946.0,46.109,46.1722,46.0999,46.1632,363946.0
2020-12-03 15:15:00,51.07,51.07,51.01,51.05,264035.0,46.1632,46.1632,46.109,46.1451,264035.0
2020-12-03 15:20:00,51.05,51.09,51.04,51.06,287036.0,46.1451,46.1813,46.1361,46.1542,287036.0
2020-12-03 15:25:00,51.06,51.08,51.04,51.06,334975.0,46.1542,46.1722,46.1361,46.1542,334975.0
2020-12-03 15:30:00,51.06,51.08,51.03,51.04,333974.0,46.1542,46.1722,46.127,46.1361,333974.0
2020-12-03 15:35:00,51.04,51.05,50.96,50.97,638485.0,46.1361,46.1451,46.0638,46.0728,638485.0
2020-12-03 15:40:00,50.97,50.97,50.87,50.94,684532.0,46.0728,46.0728,45.9824,46.0457,684532.0
2020-12-03 15:45:00,50.94,51.01,50.89,51.01,666367.0,46.0457,46.109,46.0005,46.109,666367.0
2020-12-03 15:50:00,51.0,51.01,50.83,50.92,1547593.0,46.0999,46.109,45.9463,46.0276,1547593.0
2020-12-03 15:55:00,50.93,51.03,50.86,51.03,2223419.0,46.0367,46.127,45.9734,46.127,2223419.0
2020-12-04 09:30:00,51.1,51.48,51.0,51.38,1238910.0,46.1903,46.5338,46.0999,46.4434,1238910.0
2020-12-04 09:35:00,51.39,51.39,51.14,51.18,499749.0,46.4525,46.4525,46.2265,46.2626,499749.0
2020-12-04 09:40:00,51.18,51.38,51.16,51.26,417856.0,46.2626,46.4434,46.2446,46.3349,417856.0
2020-12-04 09:45:00,51.26,51.38,51.22,51.3,601883.0,46.3349,46.4434,46.2988,46.3711,601883.0
2020-12-04 09:50:00,51.31,51.55,51.31,51.52,722190.0,46.3801,46.5971,46.3801,46.57,722190.0
2020-12-04 09:55:00,51.52,51.67,51.5,51.63,469561.0,46.57,46.7056,46.5519,46.6694,469561.0
2020-12-04 10:00:00,51.63,51.8,51.62,51.78,457626.0,46.6694,46.8231,46.6604,46.805,457626.0
2020-12-04 10:05:00,51.78,51.86,51.74,51.86,449889.0,46.805,46.8773,46.7688,46.8773,449889.0
2020-12-04 10:10:00,51.85,52.03,51.84,51.89,1186494.0,46.8683,47.031,46.8592,46.9044,1186494.0
2020-12-04 10:15:00,51.89,52.0,51.85,51.97,385684.0,46.9044,47.0038,46.8683,46.9767,385684.0
2020-12-04 10:20:00,51.97,52.08,51.94,52.02,622372.0,46.9767,47.0762,46.9496,47.0219,622372.0
2020-12-04 10:25:00,52.02,52.03,51.96,52.01,620816.0,47.0219,47.031,46.9677,47.0129,620816.0
2020-12-04 10:30:00,52.01,52.05,51.93,51.98,481855.0,47.0129,47.049,46.9406,46.9858,481855.0
2020-12-04 10:35:00,51.99,52.12,51.98,52.09,574719.0,46.9948,47.1123,46.9858,47.0852,574719.0
2020-12-04 10:40:00,52.09,52.18,52.08,52.16,481323.0,47.0852,47.1666,47.0762,47.1485,481323.0
2020-12-04 10:45:00,52.16,52.23,52.13,52.22,669268.0,47.1485,47.2117,47.1214,47.2027,669268.0
2020-12-04 10:50:00,52.23,52.23,52.11,52.16,468385.0,47.2117,47.2117,47.1033,47.1485,468385.0
2020-12-04 10:55:00,52.16,52.25,52.12,52.23,489552.0,47.1485,47.2298,47.1123,47.2117,489552.0
2020-12-04 11:00:00,52.24,52.3,52.15,52.16,412419.0,47.2208,47.275,47.1394,47.1485,412419.0
2020-12-04 11:05:00,52.16,52.19,52.14,52.19,444015.0,47.1485,47.1756,47.1304,47.1756,444015.0
2020-12-04 11:10:00,52.19,52.23,52.17,52.18,313080.0,47.1756,47.2117,47.1575,47.1666,313080.0
2020-12-04 11:15:00,52.19,52.21,52.12,52.14,476057.0,47.1756,47.1937,47.1123,47.1304,476057.0
2020-12-04 11:20:00,52.15,52.16,52.11,52.15,351797.0,47.1394,47.1485,47.1033,47.1394,351797.0
2020-12-04 11:25:00,52.15,52.18,52.12,52.17,346870.0,47.1394,47.1666,47.1123,47.1575,346870.0
2020-12-04 11:30:00,52.17,52.21,52.16,52.21,266109.0,47.1575,47.1937,47.1485,47.1937,266109.0
2020-12-04 11:35:00,52.21,52.42,52.2,52.41,709340.0,47.1937,47.3835,47.1846,47.3745,709340.0
2020-12-04 11:40:00,52.41,52.59,52.4,52.59,804050.0,47.3745,47.5372,47.3654,47.5372,804050.0
2020-12-04 11:45:00,52.59,52.63,52.41,52.42,441918.0,47.5372,47.5733,47.3745,47.3835,441918.0
2020-12-04 11:50:00,52.41,52.44,52.31,52.33,354439.0,47.3745,47.4016,47.2841,47.3021,354439.0
2020-12-04 11:55:00,52.33,52.39,52.29,52.37,340016.0,47.3021,47.3564,47.266,47.3383,340016.0
2020-12-04 12:00:00,52.37,52.48,52.36,52.48,339408.0,47.3383,47.4377,47.3293,47.4377,339408.0
2020-12-04 12:05:00,52.47,52.49,52.38,52.41,272923.0,47.4287,47.4468,47.3473,47.3745,272923.0
2020-12-04 12:10:00,52.41,52.47,52.38,52.4,220387.0,47.3745,47.4287,47.3473,47.3654,220387.0
2020-12-04 12:15:00,52.4,52.43,52.28,52.3,239710.0,47.3654,47.3925,47.2569,47.275,239710.0
2020-12-04 12:20:00,52.3,52.37,52.28,52.37,197812.0,47.275,47.3383,47.2569,47.3383,197812.0
2020-12-04 12:25:00,52.37,52.38,52.32,52.34,181259.0,47.3383,47.3473,47.2931,47.3112,181259.0
2020-12-04 12:30:00,52.35,52.48,52.33,52.44,283513.0,47.3202,47.4377,47.3021,47.4016,283513.0
2020-12-04 12:35:00,52.45,52.51,52.43,52.46,239277.0,47.4106,47.4648,47.3925,47.4196,239277.0
2020-12-04 12:40:00,52.47,52.47,52.41,52.46,287811.0,47.4287,47.4287,47.3745,47.4196,287811.0
2020-12-04 12:45:00,52.47,52.49,52.45,52.47,206598.0,47.4287,47.4468,47.4106,47.4287,206598.0
2020-12-04 12:50:00,52.46,52.48,52.35,52.38,210807.0,47.4196,47.4377,47.3202,47.3473,210807.0
2020-12-04 12:55:00,52.37,52.52,52.36,52.51,238895.0,47.3383,47.4739,47.3293,47.4648,238895.0
2020-12-04 13:00:00,52.51,52.64,52.5,52.57,357441.0,47.4648,47.5824,47.4558,47.5191,357441.0
2020-12-04 13:05:00,52.57,52.65,52.53,52.62,283213.0,47.5191,47.5914,47.4829,47.5643,283213.0
2020-12-04 13:10:00,52.62,52.62,52.49,52.5,281150.0,47.5643,47.5643,47.4468,47.4558,281150.0
2020-12-04 13:15:00,52.51,52.51,52.43,52.44,357957.0,47.4648,47.4648,47.3925,47.4016,357957.0
2020-12-04 13:20:00,52.44,52.45,52.36,52.38,289535.0,47.4016,47.4106,47.3293,47.3473,289535.0
2020-12-04 13:25:00,52.38,52.38,52.28,52.29,218165.0,47.3473,47.3473,47.2569,47.266,218165.0
2020-12-04 13:30:00,52.29,52.33,52.26,52.27,213793.0,47.266,47.3021,47.2389,47.2479,213793.0
2020-12-04 13:35:00,52.28,52.31,52.22,52.28,277156.0,47.2569,47.2841,47.2027,47.2569,277156.0
2020-12-04 13:40:00,52.28,52.3,52.27,52.29,166320.0,47.2569,47.275,47.2479,47.266,166320.0
2020-12-04 13:45:00,52.29,52.32,52.25,52.25,323113.0,47.266,47.2931,47.2298,47.2298,323113.0
2020-12-04 13:50:00,52.25,52.26,52.17,52.19,208083.0,47.2298,47.2389,47.1575,47.1756,208083.0
2020-12-04 13:55:00,52.19,52.19,52.08,52.1,246924.0,47.1756,47.1756,47.0762,47.0942,246924.0
2020-12-04 14:00:00,52.1,52.16,52.09,52.11,217753.0,47.0942,47.1485,47.0852,47.1033,217753.0
2020-12-04 14:05:00,52.11,52.11,52.01,52.01,258879.0,47.1033,47.1033,47.0129,47.0129,258879.0
2020-12-04 14:10:00,52.02,52.02,51.86,51.88,409602.0,47.0219,47.0219,46.8773,46.8954,409602.0
2020-12-04 14:15:00,51.88,51.96,51.86,51.95,343150.0,46.8954,46.9677,46.8773,46.9586,343150.0
2020-12-04 14:20:00,51.95,52.02,51.94,51.95,327698.0,46.9586,47.0219,46.9496,46.9586,327698.0
2020-12-04 14:25:00,51.95,52.0,51.93,51.99,209691.0,46.9586,47.0038,46.9406,46.9948,209691.0
2020-12-04 14:30:00,52.0,52.01,51.91,51.98,216417.0,47.0038,47.0129,46.9225,46.9858,216417.0
2020-12-04 14:35:00,51.98,52.0,51.97,51.97,153735.0,46.9858,47.0038,46.9767,46.9767,153735.0
2020-12-04 14:40:00,51.97,52.06,51.96,52.05,168052.0,46.9767,47.0581,46.9677,47.049,168052.0
2020-12-04 14:45:00,52.06,52.06,51.99,52.03,163446.0,47.0581,47.0581,46.9948,47.031,163446.0
2020-12-04 14:50:00,52.03,52.04,51.97,51.98,174625.0,47.031,47.04,46.9767,46.9858,174625.0
2020-12-04 14:55:00,51.99,52.01,51.97,52.0,154175.0,46.9948,47.0129,46.9767,47.0038,154175.0
2020-12-04 15:00:00,52.0,52.06,51.99,52.02,182996.0,47.0038,47.0581,46.9948,47.0219,182996.0
2020-12-04 15:05:00,52.01,52.05,51.99,52.05,156416.0,47.0129,47.049,46.9948,47.049,156416.0
2020-12-04 15:10:00,52.05,52.05,51.99,52.0,208972.0,47.049,47.049,46.9948,47.0038,208972.0
2020-12-04 15:15:00,52.01,52.02,51.93,51.95,247197.0,47.0129,47.0219,46.9406,46.9586,247197.0
2020-12-04 15:20:00,51.94,52.02,51.91,52.02,300539.0,46.9496,47.0219,46.9225,47.0219,300539.0
2020-12-04 15:25:00,52.01,52.02,51.92,51.92,258022.0,47.0129,47.0219,46.9315,46.9315,258022.0
2020-12-04 15:30:00,51.93,51.99,51.92,51.94,235468.0,46.9406,46.9948,46.9315,46.9496,235468.0
2020-12-04 15:35:00,51.94,51.95,51.87,51.91,262677.0,46.9496,46.9586,46.8863,46.9225,262677.0
2020-12-04 15:40:00,51.92,52.01,51.91,52.0,466377.0,46.9315,47.0129,46.9225,47.0038,466377.0
2020-12-04 15:45:00,51.99,52.0,51.92,51.98,443046.0,46.9948,47.0038,46.9315,46.9858,443046.0
2020-12-04 15:50:00,51.98,52.05,51.95,52.03,831857.0,46.9858,47.049,46.9586,47.031,831857.0
2020-12-04 15:55:00,52.04,52.04,51.93,51.98,1294122.0,47.04,47.04,46.9406,46.9858,1294122.0
2020-12-07 09:30:00,50.97,51.29,50.74,51.18,1609024.0,46.0728,46.3621,45.8649,46.2626,1609024.0
2020-12-07 09:35:00,51.2,51.24,50.55,50.57,1300260.0,46.2807,46.3169,45.6932,45.7112,1300260.0
2020-12-07 09:40:00,50.57,50.57,50.32,50.44,1504948.0,45.7112,45.7112,45.4853,45.5937,1504948.0
2020-12-07 09:45:00,50.45,50.5,50.24,50.49,975539.0,45.6028,45.648,45.4129,45.6389,975539.0
2020-12-07 09:50:00,50.5,50.55,50.18,50.25,934394.0,45.648,45.6932,45.3587,45.422,934394.0
2020-12-07 09:55:00,50.25,50.29,49.92,50.08,1455699.0,45.422,45.4581,45.1237,45.2683,1455699.0
2020-12-07 10:00:00,50.08,50.08,49.86,49.92,870943.0,45.2683,45.2683,45.0695,45.1237,870943.0
2020-12-07 10:05:00,49.92,50.15,49.92,50.02,853852.0,45.1237,45.3316,45.1237,45.2141,853852.0
2020-12-07 10:10:00,50.02,50.13,49.97,50.13,663347.0,45.2141,45.3135,45.1689,45.3135,663347.0
2020-12-07 10:15:00,50.13,50.25,50.08,50.15,491000.0,45.3135,45.422,45.2683,45.3316,491000.0
2020-12-07 10:20:00,50.14,50.19,49.9,49.91,580621.0,45.3226,45.3678,45.1056,45.1147,580621.0
2020-12-07 10:25:00,49.91,50.0,49.91,49.99,296720.0,45.1147,45.196,45.1147,45.187,296720.0
2020-12-07 10:30:00,49.99,50.19,49.97,50.0,540477.0,45.187,45.3678,45.1689,45.196,540477.0
2020-12-07 10:35:00,49.99,50.0,49.87,49.96,573816.0,45.187,45.196,45.0785,45.1598,573816.0
2020-12-07 10:40:00,49.96,50.1,49.93,50.01,381393.0,45.1598,45.2864,45.1327,45.205,381393.0
2020-12-07 10:45:00,50.01,50.07,49.99,50.03,273968.0,45.205,45.2593,45.187,45.2231,273968.0
2020-12-07 10:50:00,50.02,50.03,49.97,49.98,322285.0,45.2141,45.2231,45.1689,45.1779,322285.0
2020-12-07 10:55:00,49.99,50.01,49.9,49.94,327473.0,45.187,45.205,45.1056,45.1418,327473.0
2020-12-07 11:00:00,49.94,50.0,49.91,49.98,265646.0,45.1418,45.196,45.1147,45.1779,265646.0
2020-12-07 11:05:00,49.99,50.04,49.9,49.91,399549.0,45.187,45.2322,45.1056,45.1147,399549.0
2020-12-07 11:10:00,49.91,49.94,49.83,49.87,544609.0,45.1147,45.1418,45.0423,45.0785,544609.0
2020-12-07 11:15:00,49.87,49.9,49.83,49.89,433951.0,45.0785,45.1056,45.0423,45.0966,433951.0
2020-12-07 11:20:00,49.89,49.97,49.87,49.91,292775.0,45.0966,45.1689,45.0785,45.1147,292775.0
2020-12-07 11:25:00,49.91,49.92,49.86,49.89,267234.0,45.1147,45.1237,45.0695,45.0966,267234.0
2020-12-07 11:30:00,49.89,49.99,49.88,49.98,319883.0,45.0966,45.187,45.0875,45.1779,319883.0
2020-12-07 11:35:00,49.99,49.99,49.87,49.91,434508.0,45.187,45.187,45.0785,45.1147,434508.0
2020-12-07 11:40:00,49.91,49.96,49.87,49.88,313908.0,45.1147,45.1598,45.0785,45.0875,313908.0
2020-12-07 11:45:00,49.88,49.9,49.84,49.85,312261.0,45.0875,45.1056,45.0514,45.0604,312261.0
2020-12-07 11:50:00,49.84,49.85,49.7,49.75,710417.0,45.0514,45.0604,44.9248,44.97,710417.0
2020-12-07 11:55:00,49.75,49.83,49.69,49.8,456069.0,44.97,45.0423,44.9158,45.0152,456069.0
2020-12-07 12:00:00,49.8,49.8,49.56,49.62,692762.0,45.0152,45.0152,44.7983,44.8525,692762.0
2020-12-07 12:05:00,49.61,49.74,49.58,49.68,598511.0,44.8435,44.961,44.8164,44.9068,598511.0
2020-12-07 12:10:00,49.68,49.76,49.62,49.63,532758.0,44.9068,44.9791,44.8525,44.8616,532758.0
2020-12-07 12:15:00,49.63,49.72,49.57,49.72,348944.0,44.8616,44.9429,44.8073,44.9429,348944.0
2020-12-07 12:20:00,49.71,49.84,49.71,49.83,414173.0,44.9339,45.0514,44.9339,45.0423,414173.0
2020-12-07 12:25:00,49.83,49.9,49.81,49.82,340034.0,45.0423,45.1056,45.0243,45.0333,340034.0
2020-12-07 12:30:00,49.82,49.85,49.78,49.84,240117.0,45.0333,45.0604,44.9971,45.0514,240117.0
2020-12-07 12:35:00,49.84,49.88,49.84,49.88,140603.0,45.0514,45.0875,45.0514,45.0875,140603.0
2020-12-07 12:40:00,49.88,49.88,49.83,49.87,169265.0,45.0875,45.0875,45.0423,45.0785,169265.0
2020-12-07 12:45:00,49.87,49.88,49.82,49.83,214255.0,45.0785,45.0875,45.0333,45.0423,214255.0
2020-12-07 12:50:00,49.83,49.85,49.8,49.83,169841.0,45.0423,45.0604,45.0152,45.0423,169841.0
2020-12-07 12:55:00,49.82,49.86,49.8,49.84,202700.0,45.0333,45.0695,45.0152,45.0514,202700.0
2020-12-07 13:00:00,49.84,49.87,49.8,49.82,232624.0,45.0514,45.0785,45.0152,45.0333,232624.0
2020-12-07 13:05:00,49.82,49.82,49.75,49.78,208638.0,45.0333,45.0333,44.97,44.9971,208638.0
2020-12-07 13:10:00,49.78,49.84,49.77,49.84,262150.0,44.9971,45.0514,44.9881,45.0514,262150.0
2020-12-07 13:15:00,49.84,49.84,49.8,49.83,252948.0,45.0514,45.0514,45.0152,45.0423,252948.0
2020-12-07 13:20:00,49.83,49.87,49.8,49.87,150126.0,45.0423,45.0785,45.0152,45.0785,150126.0
2020-12-07 13:25:00,49.86,49.89,49.83,49.89,179426.0,45.0695,45.0966,45.0423,45.0966,179426.0
2020-12-07 13:30:00,49.88,49.91,49.82,49.84,258666.0,45.0875,45.1147,45.0333,45.0514,258666.0
2020-12-07 13:35:00,49.83,49.89,49.83,49.88,334730.0,45.0423,45.0966,45.0423,45.0875,334730.0
2020-12-07 13:40:00,49.88,49.9,49.82,49.82,289258.0,45.0875,45.1056,45.0333,45.0333,289258.0
2020-12-07 13:45:00,49.83,49.89,49.82,49.88,197421.0,45.0423,45.0966,45.0333,45.0875,197421.0
2020-12-07 13:50:00,49.89,49.96,49.88,49.94,237371.0,45.0966,45.1598,45.0875,45.1418,237371.0
2020-12-07 13:55:00,49.96,49.96,49.9,49.95,242190.0,45.1598,45.1598,45.1056,45.1508,242190.0
2020-12-07 14:00:00,49.95,49.95,49.88,49.89,259005.0,45.1508,45.1508,45.0875,45.0966,259005.0
2020-12-07 14:05:00,49.89,49.93,49.88,49.91,258798.0,45.0966,45.1327,45.0875,45.1147,258798.0
2020-12-07 14:10:00,49.9,49.92,49.85,49.87,212282.0,45.1056,45.1237,45.0604,45.0785,212282.0
2020-12-07 14:15:00,49.88,49.92,49.84,49.89,152636.0,45.0875,45.1237,45.0514,45.0966,152636.0
2020-12-07 14:20:00,49.9,49.91,49.87,49.87,176826.0,45.1056,45.1147,45.0785,45.0785,176826.0
2020-12-07 14:25:00,49.87,49.88,49.82,49.84,191630.0,45.0785,45.0875,45.0333,45.0514,191630.0
2020-12-07 14:30:00,49.83,49.89,49.81,49.88,221432.0,45.0423,45.0966,45.0243,45.0875,221432.0
2020-12-07 14:35:00,49.88,49.91,49.86,49.91,156748.0,45.0875,45.1147,45.0695,45.1147,156748.0
2020-12-07 14:40:00,49.91,49.94,49.89,49.93,171757.0,45.1147,45.1418,45.0966,45.1327,171757.0
2020-12-07 14:45:00,49.93,49.95,49.9,49.91,182821.0,45.1327,45.1508,45.1056,45.1147,182821.0
2020-12-07 14:50:00,49.91,49.97,49.9,49.91,199866.0,45.1147,45.1689,45.1056,45.1147,199866.0
2020-12-07 14:55:00,49.9,49.91,49.86,49.88,255957.0,45.1056,45.1147,45.0695,45.0875,255957.0
2020-12-07 15:00:00,49.88,49.9,49.8,49.81,248438.0,45.0875,45.1056,45.0152,45.0243,248438.0
2020-12-07 15:05:00,49.8,49.87,49.79,49.84,400427.0,45.0152,45.0785,45.0062,45.0514,400427.0
2020-12-07 15:10:00,49.84,49.9,49.82,49.83,221264.0,45.0514,45.1056,45.0333,45.0423,221264.0
2020-12-07 15:15:00,49.83,49.91,49.82,49.91,283032.0,45.0423,45.1147,45.0333,45.1147,283032.0
2020-12-07 15:20:00,49.91,49.91,49.86,49.9,216715.0,45.1147,45.1147,45.0695,45.1056,216715.0
2020-12-07 15:25:00,49.9,49.95,49.89,49.93,210608.0,45.1056,45.1508,45.0966,45.1327,210608.0
2020-12-07 15:30:00,49.94,49.99,49.93,49.98,284607.0,45.1418,45.187,45.1327,45.1779,284607.0
2020-12-07 15:35:00,49.97,49.99,49.94,49.98,351088.0,45.1689,45.187,45.1418,45.1779,351088.0
2020-12-07 15:40:00,49.99,50.0,49.9,49.94,538750.0,45.187,45.196,45.1056,45.1418,538750.0
2020-12-07 15:45:00,49.94,49.95,49.89,49.94,509413.0,45.1418,45.1508,45.0966,45.1418,509413.0
2020-12-07 15:50:00,49.93,50.08,49.93,50.08,1166363.0,45.1327,45.2683,45.1327,45.2683,1166363.0
2020-12-07 15:55:00,50.08,50.26,50.01,50.22,3250646.0,45.2683,45.431,45.205,45.3949,3250646.0
2020-12-08 09:30:00,49.87,50.41,49.81,50.39,1479282.0,45.0785,45.5666,45.0243,45.5485,1479282.0
2020-12-08 09:35:00,50.39,50.68,50.34,50.49,776737.0,45.5485,45.8107,45.5033,45.6389,776737.0
2020-12-08 09:40:00,50.49,50.6,50.45,50.57,555120.0,45.6389,45.7384,45.6028,45.7112,555120.0
2020-12-08 09:45:00,50.57,50.57,50.18,50.26,778691.0,45.7112,45.7112,45.3587,45.431,778691.0
2020-12-08 09:50:00,50.27,50.28,50.13,50.21,611336.0,45.4401,45.4491,45.3135,45.3858,611336.0
2020-12-08 09:55:00,50.21,50.3,50.16,50.19,508785.0,45.3858,45.4672,45.3406,45.3678,508785.0
2020-12-08 10:00:00,50.19,50.29,49.98,50.04,420150.0,45.3678,45.4581,45.1779,45.2322,420150.0
2020-12-08 10:05:00,50.05,50.18,50.0,50.11,374002.0,45.2412,45.3587,45.196,45.2954,374002.0
2020-12-08 10:10:00,50.1,50.19,50.09,50.13,320989.0,45.2864,45.3678,45.2774,45.3135,320989.0
2020-12-08 10:15:00,50.13,50.19,50.07,50.16,293799.0,45.3135,45.3678,45.2593,45.3406,293799.0
2020-12-08 10:20:00,50.16,50.26,50.14,50.18,283628.0,45.3406,45.431,45.3226,45.3587,283628.0
2020-12-08 10:25:00,50.18,50.25,50.16,50.23,205876.0,45.3587,45.422,45.3406,45.4039,205876.0
2020-12-08 10:30:00,50.23,50.4,50.22,50.3,392394.0,45.4039,45.5576,45.3949,45.4672,392394.0
2020-12-08 10:35:00,50.29,50.38,50.27,50.3,267546.0,45.4581,45.5395,45.4401,45.4672,267546.0
2020-12-08 10:40:00,50.3,50.38,50.29,50.3,223226.0,45.4672,45.5395,45.4581,45.4672,223226.0
2020-12-08 10:45:00,50.3,50.32,50.23,50.26,252441.0,45.4672,45.4853,45.4039,45.431,252441.0
2020-12-08 10:50:00,50.26,50.28,50.2,50.22,284288.0,45.431,45.4491,45.3768,45.3949,284288.0
2020-12-08 10:55:00,50.22,50.24,50.17,50.2,178322.0,45.3949,45.4129,45.3497,45.3768,178322.0
2020-12-08 11:00:00,50.2,50.24,50.12,50.14,227206.0,45.3768,45.4129,45.3045,45.3226,227206.0
2020-12-08 11:05:00,50.14,50.22,50.13,50.16,302824.0,45.3226,45.3949,45.3135,45.3406,302824.0
2020-12-08 11:10:00,50.16,50.19,50.11,50.13,285036.0,45.3406,45.3678,45.2954,45.3135,285036.0
2020-12-08 11:15:00,50.12,50.18,50.12,50.13,204627.0,45.3045,45.3587,45.3045,45.3135,204627.0
2020-12-08 11:20:00,50.13,50.14,50.07,50.12,268030.0,45.3135,45.3226,45.2593,45.3045,268030.0
2020-12-08 11:25:00,50.13,50.18,50.12,50.13,258341.0,45.3135,45.3587,45.3045,45.3135,258341.0
2020-12-08 11:30:00,50.14,50.19,50.13,50.14,158244.0,45.3226,45.3678,45.3135,45.3226,158244.0
2020-12-08 11:35:00,50.14,50.15,50.11,50.12,132182.0,45.3226,45.3316,45.2954,45.3045,132182.0
2020-12-08 11:40:00,50.12,50.15,50.1,50.13,207853.0,45.3045,45.3316,45.2864,45.3135,207853.0
2020-12-08 11:45:00,50.13,50.15,50.12,50.13,104821.0,45.3135,45.3316,45.3045,45.3135,104821.0
2020-12-08 11:50:00,50.14,50.19,50.12,50.17,211867.0,45.3226,45.3678,45.3045,45.3497,211867.0
2020-12-08 11:55:00,50.16,50.17,50.13,50.16,156802.0,45.3406,45.3497,45.3135,45.3406,156802.0
2020-12-08 12:00:00,50.16,50.19,50.14,50.14,161117.0,45.3406,45.3678,45.3226,45.3226,161117.0
2020-12-08 12:05:00,50.15,50.19,50.11,50.16,176102.0,45.3316,45.3678,45.2954,45.3406,176102.0
2020-12-08 12:10:00,50.16,50.19,50.15,50.15,100748.0,45.3406,45.3678,45.3316,45.3316,100748.0
2020-12-08 12:15:00,50.15,50.21,50.15,50.19,130896.0,45.3316,45.3858,45.3316,45.3678,130896.0
2020-12-08 12:20:00,50.19,50.2,50.15,50.17,155272.0,45.3678,45.3768,45.3316,45.3497,155272.0
2020-12-08 12:25:00,50.17,50.23,50.17,50.23,119257.0,45.3497,45.4039,45.3497,45.4039,119257.0
2020-12-08 12:30:00,50.22,50.23,50.19,50.2,102865.0,45.3949,45.4039,45.3678,45.3768,102865.0
2020-12-08 12:35:00,50.2,50.21,50.16,50.16,88591.0,45.3768,45.3858,45.3406,45.3406,88591.0
2020-12-08 12:40:00,50.17,50.21,50.16,50.18,140374.0,45.3497,45.3858,45.3406,45.3587,140374.0
2020-12-08 12:45:00,50.18,50.25,50.17,50.24,182225.0,45.3587,45.422,45.3497,45.4129,182225.0
2020-12-08 12:50:00,50.25,50.33,50.24,50.3,264175.0,45.422,45.4943,45.4129,45.4672,264175.0
2020-12-08 12:55:00,50.3,50.32,50.28,50.32,143291.0,45.4672,45.4853,45.4491,45.4853,143291.0
2020-12-08 13:00:00,50.32,50.36,50.29,50.35,152952.0,45.4853,45.5214,45.4581,45.5124,152952.0
2020-12-08 13:05:00,50.35,50.36,50.31,50.33,183497.0,45.5124,45.5214,45.4762,45.4943,183497.0
2020-12-08 13:10:00,50.33,50.34,50.29,50.31,114805.0,45.4943,45.5033,45.4581,45.4762,114805.0
2020-12-08 13:15:00,50.32,50.33,50.27,50.28,132488.0,45.4853,45.4943,45.4401,45.4491,132488.0
2020-12-08 13:20:00,50.27,50.28,50.24,50.28,102801.0,45.4401,45.4491,45.4129,45.4491,102801.0
2020-12-08 13:25:00,50.28,50.32,50.28,50.29,138333.0,45.4491,45.4853,45.4491,45.4581,138333.0
2020-12-08 13:30:00,50.29,50.33,50.27,50.33,127911.0,45.4581,45.4943,45.4401,45.4943,127911.0
2020-12-08 13:35:00,50.33,50.39,50.31,50.35,156668.0,45.4943,45.5485,45.4762,45.5124,156668.0
2020-12-08 13:40:00,50.35,50.35,50.32,50.35,131406.0,45.5124,45.5124,45.4853,45.5124,131406.0
2020-12-08 13:45:00,50.35,50.38,50.34,50.38,121865.0,45.5124,45.5395,45.5033,45.5395,121865.0
2020-12-08 13:50:00,50.38,50.39,50.35,50.38,165990.0,45.5395,45.5485,45.5124,45.5395,165990.0
2020-12-08 13:55:00,50.37,50.38,50.34,50.36,158534.0,45.5305,45.5395,45.5033,45.5214,158534.0
2020-12-08 14:00:00,50.37,50.39,50.34,50.38,126517.0,45.5305,45.5485,45.5033,45.5395,126517.0
2020-12-08 14:05:00,50.38,50.39,50.35,50.37,127549.0,45.5395,45.5485,45.5124,45.5305,127549.0
2020-12-08 14:10:00,50.36,50.38,50.35,50.38,134641.0,45.5214,45.5395,45.5124,45.5395,134641.0
2020-12-08 14:15:00,50.37,50.39,50.35,50.38,158452.0,45.5305,45.5485,45.5124,45.5395,158452.0
2020-12-08 14:20:00,50.39,50.48,50.38,50.47,283704.0,45.5485,45.6299,45.5395,45.6208,283704.0
2020-12-08 14:25:00,50.48,50.49,50.45,50.45,205013.0,45.6299,45.6389,45.6028,45.6028,205013.0
2020-12-08 14:30:00,50.46,50.46,50.43,50.44,210997.0,45.6118,45.6118,45.5847,45.5937,210997.0
2020-12-08 14:35:00,50.44,50.45,50.39,50.41,186952.0,45.5937,45.6028,45.5485,45.5666,186952.0
2020-12-08 14:40:00,50.41,50.45,50.4,50.44,135187.0,45.5666,45.6028,45.5576,45.5937,135187.0
2020-12-08 14:45:00,50.43,50.44,50.39,50.43,223464.0,45.5847,45.5937,45.5485,45.5847,223464.0
2020-12-08 14:50:00,50.42,50.43,50.39,50.43,160449.0,45.5757,45.5847,45.5485,45.5847,160449.0
2020-12-08 14:55:00,50.43,50.48,50.42,50.47,209461.0,45.5847,45.6299,45.5757,45.6208,209461.0
2020-12-08 15:00:00,50.47,50.49,50.46,50.48,149854.0,45.6208,45.6389,45.6118,45.6299,149854.0
2020-12-08 15:05:00,50.48,50.5,50.47,50.49,203772.0,45.6299,45.648,45.6208,45.6389,203772.0
2020-12-08 15:10:00,50.49,50.51,50.45,50.5,232238.0,45.6389,45.657,45.6028,45.648,232238.0
2020-12-08 15:15:00,50.5,50.52,50.48,50.49,200657.0,45.648,45.666,45.6299,45.6389,200657.0
2020-12-08 15:20:00,50.48,50.57,50.48,50.57,214653.0,45.6299,45.7112,45.6299,45.7112,214653.0
2020-12-08 15:25:00,50.57,50.6,50.55,50.57,193876.0,45.7112,45.7384,45.6932,45.7112,193876.0
2020-12-08 15:30:00,50.58,50.59,50.54,50.55,227996.0,45.7203,45.7293,45.6841,45.6932,227996.0
2020-12-08 15:35:00,50.54,50.56,50.52,50.55,250078.0,45.6841,45.7022,45.666,45.6932,250078.0
2020-12-08 15:40:00,50.54,50.58,50.52,50.58,225301.0,45.6841,45.7203,45.666,45.7203,225301.0
2020-12-08 15:45:00,50.58,50.62,50.57,50.61,494516.0,45.7203,45.7564,45.7112,45.7474,494516.0
2020-12-08 15:50:00,50.6,50.67,50.59,50.65,869507.0,45.7384,45.8016,45.7293,45.7836,869507.0
2020-12-08 15:55:00,50.65,50.72,50.63,50.69,1483329.0,45.7836,45.8468,45.7655,45.8197,1483329.0
2020-12-09 09:30:00,50.26,50.48,50.14,50.41,1109820.0,45.431,45.6299,45.3226,45.5666,1109820.0
2020-12-09 09:35:00,50.42,50.6,50.39,50.55,427032.0,45.5757,45.7384,45.5485,45.6932,427032.0
2020-12-09 09:40:00,50.55,50.58,50.47,50.48,466758.0,45.6932,45.7203,45.6208,45.6299,466758.0
2020-12-09 09:45:00,50.49,50.56,50.47,50.48,422494.0,45.6389,45.7022,45.6208,45.6299,422494.0
2020-12-09 09:50:00,50.5,50.7,50.48,50.64,420530.0,45.648,45.8287,45.6299,45.7745,420530.0
2020-12-09 09:55:00,50.65,50.71,50.6,50.63,292693.0,45.7836,45.8378,45.7384,45.7655,292693.0
2020-12-09 10:00:00,50.63,50.71,50.61,50.64,360211.0,45.7655,45.8378,45.7474,45.7745,360211.0
2020-12-09 10:05:00,50.64,50.67,50.58,50.61,398707.0,45.7745,45.8016,45.7203,45.7474,398707.0
2020-12-09 10:10:00,50.61,50.63,50.49,50.52,420902.0,45.7474,45.7655,45.6389,45.666,420902.0
2020-12-09 10:15:00,50.52,50.7,50.52,50.66,371471.0,45.666,45.8287,45.666,45.7926,371471.0
2020-12-09 10:20:00,50.66,50.69,50.6,50.62,227047.0,45.7926,45.8197,45.7384,45.7564,227047.0
2020-12-09 10:25:00,50.62,50.71,50.6,50.71,286499.0,45.7564,45.8378,45.7384,45.8378,286499.0
2020-12-09 10:30:00,50.71,50.72,50.6,50.62,281991.0,45.8378,45.8468,45.7384,45.7564,281991.0
2020-12-09 10:35:00,50.63,50.69,50.6,50.65,238498.0,45.7655,45.8197,45.7384,45.7836,238498.0
2020-12-09 10:40:00,50.65,50.76,50.64,50.75,473259.0,45.7836,45.883,45.7745,45.8739,473259.0
2020-12-09 10:45:00,50.75,50.79,50.67,50.79,416623.0,45.8739,45.9101,45.8016,45.9101,416623.0
2020-12-09 10:50:00,50.8,50.84,50.74,50.79,250959.0,45.9191,45.9553,45.8649,45.9101,250959.0
2020-12-09 10:55:00,50.79,50.8,50.71,50.74,196199.0,45.9101,45.9191,45.8378,45.8649,196199.0
2020-12-09 11:00:00,50.74,50.76,50.68,50.68,230758.0,45.8649,45.883,45.8107,45.8107,230758.0
2020-12-09 11:05:00,50.69,50.82,50.66,50.79,265251.0,45.8197,45.9372,45.7926,45.9101,265251.0
2020-12-09 11:10:00,50.8,50.8,50.66,50.69,235472.0,45.9191,45.9191,45.7926,45.8197,235472.0
2020-12-09 11:15:00,50.69,50.72,50.65,50.67,155294.0,45.8197,45.8468,45.7836,45.8016,155294.0
2020-12-09 11:20:00,50.68,50.73,50.65,50.66,233730.0,45.8107,45.8559,45.7836,45.7926,233730.0
2020-12-09 11:25:00,50.66,50.72,50.66,50.67,209993.0,45.7926,45.8468,45.7926,45.8016,209993.0
2020-12-09 11:30:00,50.67,50.69,50.65,50.66,269269.0,45.8016,45.8197,45.7836,45.7926,269269.0
2020-12-09 11:35:00,50.66,50.76,50.65,50.73,233685.0,45.7926,45.883,45.7836,45.8559,233685.0
2020-12-09 11:40:00,50.73,50.76,50.7,50.72,130515.0,45.8559,45.883,45.8287,45.8468,130515.0
2020-12-09 11:45:00,50.71,50.74,50.65,50.68,142911.0,45.8378,45.8649,45.7836,45.8107,142911.0
2020-12-09 11:50:00,50.67,50.71,50.65,50.67,167754.0,45.8016,45.8378,45.7836,45.8016,167754.0
2020-12-09 11:55:00,50.68,50.79,50.66,50.77,187951.0,45.8107,45.9101,45.7926,45.892,187951.0
2020-12-09 12:00:00,50.77,50.8,50.75,50.78,191331.0,45.892,45.9191,45.8739,45.9011,191331.0
2020-12-09 12:05:00,50.78,50.8,50.73,50.79,217048.0,45.9011,45.9191,45.8559,45.9101,217048.0
2020-12-09 12:10:00,50.8,50.8,50.73,50.77,243849.0,45.9191,45.9191,45.8559,45.892,243849.0
2020-12-09 12:15:00,50.77,50.79,50.68,50.68,247036.0,45.892,45.9101,45.8107,45.8107,247036.0
2020-12-09 12:20:00,50.69,50.73,50.65,50.69,283858.0,45.8197,45.8559,45.7836,45.8197,283858.0
2020-12-09 12:25:00,50.69,50.72,50.67,50.69,112816.0,45.8197,45.8468,45.8016,45.8197,112816.0
2020-12-09 12:30:00,50.69,50.7,50.65,50.67,211557.0,45.8197,45.8287,45.7836,45.8016,211557.0
2020-12-09 12:35:00,50.68,50.7,50.66,50.67,237441.0,45.8107,45.8287,45.7926,45.8016,237441.0
2020-12-09 12:40:00,50.66,50.69,50.6,50.6,166268.0,45.7926,45.8197,45.7384,45.7384,166268.0
2020-12-09 12:45:00,50.61,50.61,50.44,50.45,393606.0,45.7474,45.7474,45.5937,45.6028,393606.0
2020-12-09 12:50:00,50.45,50.48,50.37,50.47,316736.0,45.6028,45.6299,45.5305,45.6208,316736.0
2020-12-09 12:55:00,50.47,50.5,50.43,50.46,195211.0,45.6208,45.648,45.5847,45.6118,195211.0
2020-12-09 13:00:00,50.46,50.48,50.33,50.35,232547.0,45.6118,45.6299,45.4943,45.5124,232547.0
2020-12-09 13:05:00,50.34,50.49,50.32,50.44,245019.0,45.5033,45.6389,45.4853,45.5937,245019.0
2020-12-09 13:10:00,50.43,50.47,50.41,50.42,185086.0,45.5847,45.6208,45.5666,45.5757,185086.0
2020-12-09 13:15:00,50.43,50.45,50.36,50.38,204040.0,45.5847,45.6028,45.5214,45.5395,204040.0
2020-12-09 13:20:00,50.39,50.41,50.34,50.34,181964.0,45.5485,45.5666,45.5033,45.5033,181964.0
2020-12-09 13:25:00,50.34,50.35,50.27,50.32,264266.0,45.5033,45.5124,45.4401,45.4853,264266.0
2020-12-09 13:30:00,50.32,50.34,50.26,50.26,253200.0,45.4853,45.5033,45.431,45.431,253200.0
2020-12-09 13:35:00,50.26,50.33,50.2,50.26,335303.0,45.431,45.4943,45.3768,45.431,335303.0
2020-12-09 13:40:00,50.25,50.3,50.16,50.29,332546.0,45.422,45.4672,45.3406,45.4581,332546.0
2020-12-09 13:45:00,50.29,50.3,50.18,50.19,169175.0,45.4581,45.4672,45.3587,45.3678,169175.0
2020-12-09 13:50:00,50.19,50.25,50.17,50.18,156767.0,45.3678,45.422,45.3497,45.3587,156767.0
2020-12-09 13:55:00,50.18,50.19,50.06,50.1,323207.0,45.3587,45.3678,45.2502,45.2864,323207.0
2020-12-09 14:00:00,50.1,50.2,50.09,50.18,346222.0,45.2864,45.3768,45.2774,45.3587,346222.0
2020-12-09 14:05:00,50.18,50.19,50.08,50.11,261054.0,45.3587,45.3678,45.2683,45.2954,261054.0
2020-12-09 14:10:00,50.11,50.15,50.04,50.12,271745.0,45.2954,45.3316,45.2322,45.3045,271745.0
2020-12-09 14:15:00,50.12,50.15,50.06,50.12,158256.0,45.3045,45.3316,45.2502,45.3045,158256.0
2020-12-09 14:20:00,50.11,50.19,50.08,50.17,195756.0,45.2954,45.3678,45.2683,45.3497,195756.0
2020-12-09 14:25:00,50.17,50.17,50.07,50.14,249337.0,45.3497,45.3497,45.2593,45.3226,249337.0
2020-12-09 14:30:00,50.14,50.14,50.04,50.04,188431.0,45.3226,45.3226,45.2322,45.2322,188431.0
2020-12-09 14:35:00,50.05,50.07,49.97,50.0,322418.0,45.2412,45.2593,45.1689,45.196,322418.0
2020-12-09 14:40:00,50.0,50.02,49.9,49.91,291517.0,45.196,45.2141,45.1056,45.1147,291517.0
2020-12-09 14:45:00,49.91,50.0,49.9,49.97,239985.0,45.1147,45.196,45.1056,45.1689,239985.0
2020-12-09 14:50:00,49.98,49.99,49.93,49.97,203327.0,45.1779,45.187,45.1327,45.1689,203327.0
2020-12-09 14:55:00,49.97,50.02,49.96,50.0,209606.0,45.1689,45.2141,45.1598,45.196,209606.0
2020-12-09 15:00:00,50.0,50.02,49.94,49.98,275345.0,45.196,45.2141,45.1418,45.1779,275345.0
2020-12-09 15:05:00,49.99,50.05,49.96,49.98,228162.0,45.187,45.2412,45.1598,45.1779,228162.0
2020-12-09 15:10:00,49.98,50.02,49.91,49.93,313605.0,45.1779,45.2141,45.1147,45.1327,313605.0
2020-12-09 15:15:00,49.92,49.93,49.86,49.86,267116.0,45.1237,45.1327,45.0695,45.0695,267116.0
2020-12-09 15:20:00,49.87,49.9,49.8,49.8,309726.0,45.0785,45.1056,45.0152,45.0152,309726.0
2020-12-09 15:25:00,49.81,49.82,49.73,49.76,484926.0,45.0243,45.0333,44.9519,44.9791,484926.0
2020-12-09 15:30:00,49.75,49.8,49.75,49.8,351515.0,44.97,45.0152,44.97,45.0152,351515.0
2020-12-09 15:35:00,49.8,49.94,49.78,49.91,485609.0,45.0152,45.1418,44.9971,45.1147,485609.0
2020-12-09 15:40:00,49.92,50.1,49.91,50.09,395317.0,45.1237,45.2864,45.1147,45.2774,395317.0
2020-12-09 15:45:00,50.09,50.18,50.02,50.14,633482.0,45.2774,45.3587,45.2141,45.3226,633482.0
2020-12-09 15:50:00,50.14,50.18,50.06,50.1,875095.0,45.3226,45.3587,45.2502,45.2864,875095.0
2020-12-09 15:55:00,50.11,50.16,50.05,50.05,1358759.0,45.2954,45.3406,45.2412,45.2412,1358759.0
2020-12-10 09:30:00,49.63,49.96,49.59,49.64,705302.0,44.8616,45.1598,44.8254,44.8706,705302.0
2020-12-10 09:35:00,49.65,49.93,49.59,49.92,439438.0,44.8796,45.1327,44.8254,45.1237,439438.0
2020-12-10 09:40:00,49.92,50.06,49.87,49.87,442560.0,45.1237,45.2502,45.0785,45.0785,442560.0
2020-12-10 09:45:00,49.88,49.92,49.8,49.89,289269.0,45.0875,45.1237,45.0152,45.0966,289269.0
2020-12-10 09:50:00,49.89,50.01,49.89,49.98,293279.0,45.0966,45.205,45.0966,45.1779,293279.0
2020-12-10 09:55:00,49.98,50.07,49.92,50.03,222816.0,45.1779,45.2593,45.1237,45.2231,222816.0
2020-12-10 10:00:00,50.03,50.07,49.95,49.95,274923.0,45.2231,45.2593,45.1508,45.1508,274923.0
2020-12-10 10:05:00,49.96,50.13,49.9,50.13,394489.0,45.1598,45.3135,45.1056,45.3135,394489.0
2020-12-10 10:10:00,50.13,50.2,50.07,50.1,379797.0,45.3135,45.3768,45.2593,45.2864,379797.0
2020-12-10 10:15:00,50.11,50.21,50.06,50.21,377775.0,45.2954,45.3858,45.2502,45.3858,377775.0
2020-12-10 10:20:00,50.2,50.33,50.19,50.27,337021.0,45.3768,45.4943,45.3678,45.4401,337021.0
2020-12-10 10:25:00,50.27,50.31,50.26,50.26,238705.0,45.4401,45.4762,45.431,45.431,238705.0
2020-12-10 10:30:00,50.27,50.3,50.2,50.22,214588.0,45.4401,45.4672,45.3768,45.3949,214588.0
2020-12-10 10:35:00,50.23,50.38,50.22,50.37,295644.0,45.4039,45.5395,45.3949,45.5305,295644.0
2020-12-10 10:40:00,50.37,50.47,50.34,50.43,320918.0,45.5305,45.6208,45.5033,45.5847,320918.0
2020-12-10 10:45:00,50.44,50.48,50.39,50.47,276285.0,45.5937,45.6299,45.5485,45.6208,276285.0
2020-12-10 10:50:00,50.47,50.57,50.46,50.54,305486.0,45.6208,45.7112,45.6118,45.6841,305486.0
2020-12-10 10:55:00,50.54,50.62,50.47,50.59,355628.0,45.6841,45.7564,45.6208,45.7293,355628.0
2020-12-10 11:00:00,50.59,50.6,50.56,50.58,165855.0,45.7293,45.7384,45.7022,45.7203,165855.0
2020-12-10 11:05:00,50.58,50.69,50.57,50.57,344647.0,45.7203,45.8197,45.7112,45.7112,344647.0
2020-12-10 11:10:00,50.57,50.59,50.48,50.57,267223.0,45.7112,45.7293,45.6299,45.7112,267223.0
2020-12-10 11:15:00,50.57,50.63,50.56,50.59,189637.0,45.7112,45.7655,45.7022,45.7293,189637.0
2020-12-10 11:20:00,50.6,50.64,50.57,50.62,199232.0,45.7384,45.7745,45.7112,45.7564,199232.0
2020-12-10 11:25:00,50.61,50.64,50.59,50.64,176278.0,45.7474,45.7745,45.7293,45.7745,176278.0
2020-12-10 11:30:00,50.63,50.66,50.6,50.64,193424.0,45.7655,45.7926,45.7384,45.7745,193424.0
2020-12-10 11:35:00,50.63,50.69,50.6,50.68,325728.0,45.7655,45.8197,45.7384,45.8107,325728.0
2020-12-10 11:40:00,50.69,50.7,50.63,50.64,190424.0,45.8197,45.8287,45.7655,45.7745,190424.0
2020-12-10 11:45:00,50.64,50.72,50.6,50.62,220125.0,45.7745,45.8468,45.7384,45.7564,220125.0
2020-12-10 11:50:00,50.62,50.63,50.5,50.5,313083.0,45.7564,45.7655,45.648,45.648,313083.0
2020-12-10 11:55:00,50.49,50.57,50.44,50.55,300803.0,45.6389,45.7112,45.5937,45.6932,300803.0
2020-12-10 12:00:00,50.55,50.66,50.53,50.63,386467.0,45.6932,45.7926,45.6751,45.7655,386467.0
2020-12-10 12:05:00,50.62,50.64,50.61,50.62,232644.0,45.7564,45.7745,45.7474,45.7564,232644.0
2020-12-10 12:10:00,50.62,50.63,50.49,50.51,239567.0,45.7564,45.7655,45.6389,45.657,239567.0
2020-12-10 12:15:00,50.49,50.58,50.49,50.58,261855.0,45.6389,45.7203,45.6389,45.7203,261855.0
2020-12-10 12:20:00,50.59,50.62,50.53,50.61,167782.0,45.7293,45.7564,45.6751,45.7474,167782.0
2020-12-10 12:25:00,50.61,50.63,50.54,50.56,103447.0,45.7474,45.7655,45.6841,45.7022,103447.0
2020-12-10 12:30:00,50.57,50.64,50.54,50.54,161298.0,45.7112,45.7745,45.6841,45.6841,161298.0
2020-12-10 12:35:00,50.53,50.56,50.45,50.46,153832.0,45.6751,45.7022,45.6028,45.6118,153832.0
2020-12-10 12:40:00,50.45,50.47,50.38,50.39,161967.0,45.6028,45.6208,45.5395,45.5485,161967.0
2020-12-10 12:45:00,50.39,50.44,50.34,50.34,202912.0,45.5485,45.5937,45.5033,45.5033,202912.0
2020-12-10 12:50:00,50.34,50.41,50.32,50.39,183784.0,45.5033,45.5666,45.4853,45.5485,183784.0
2020-12-10 12:55:00,50.39,50.41,50.33,50.35,176489.0,45.5485,45.5666,45.4943,45.5124,176489.0
2020-12-10 13:00:00,50.35,50.47,50.34,50.44,162101.0,45.5124,45.6208,45.5033,45.5937,162101.0
2020-12-10 13:05:00,50.44,50.47,50.4,50.42,174873.0,45.5937,45.6208,45.5576,45.5757,174873.0
2020-12-10 13:10:00,50.41,50.44,50.41,50.41,188919.0,45.5666,45.5937,45.5666,45.5666,188919.0
2020-12-10 13:15:00,50.42,50.43,50.37,50.4,216233.0,45.5757,45.5847,45.5305,45.5576,216233.0
2020-12-10 13:20:00,50.39,50.41,50.36,50.39,132022.0,45.5485,45.5666,45.5214,45.5485,132022.0
2020-12-10 13:25:00,50.39,50.45,50.39,50.43,103840.0,45.5485,45.6028,45.5485,45.5847,103840.0
2020-12-10 13:30:00,50.42,50.48,50.42,50.48,150053.0,45.5757,45.6299,45.5757,45.6299,150053.0
2020-12-10 13:35:00,50.48,50.48,50.39,50.45,148334.0,45.6299,45.6299,45.5485,45.6028,148334.0
2020-12-10 13:40:00,50.45,50.47,50.41,50.43,119565.0,45.6028,45.6208,45.5666,45.5847,119565.0
2020-12-10 13:45:00,50.42,50.43,50.33,50.33,145656.0,45.5757,45.5847,45.4943,45.4943,145656.0
2020-12-10 13:50:00,50.34,50.39,50.31,50.36,195232.0,45.5033,45.5485,45.4762,45.5214,195232.0
2020-12-10 13:55:00,50.36,50.37,50.28,50.34,115839.0,45.5214,45.5305,45.4491,45.5033,115839.0
2020-12-10 14:00:00,50.35,50.37,50.3,50.3,117941.0,45.5124,45.5305,45.4672,45.4672,117941.0
2020-12-10 14:05:00,50.3,50.32,50.25,50.27,101710.0,45.4672,45.4853,45.422,45.4401,101710.0
2020-12-10 14:10:00,50.27,50.27,50.12,50.16,312724.0,45.4401,45.4401,45.3045,45.3406,312724.0
2020-12-10 14:15:00,50.17,50.21,50.14,50.19,134020.0,45.3497,45.3858,45.3226,45.3678,134020.0
2020-12-10 14:20:00,50.19,50.23,50.18,50.21,117040.0,45.3678,45.4039,45.3587,45.3858,117040.0
2020-12-10 14:25:00,50.22,50.27,50.21,50.25,207986.0,45.3949,45.4401,45.3858,45.422,207986.0
2020-12-10 14:30:00,50.25,50.33,50.24,50.3,263721.0,45.422,45.4943,45.4129,45.4672,263721.0
2020-12-10 14:35:00,50.3,50.35,50.29,50.34,135981.0,45.4672,45.5124,45.4581,45.5033,135981.0
2020-12-10 14:40:00,50.34,50.39,50.32,50.35,193551.0,45.5033,45.5485,45.4853,45.5124,193551.0
2020-12-10 14:45:00,50.35,50.37,50.31,50.32,93358.0,45.5124,45.5305,45.4762,45.4853,93358.0
2020-12-10 14:50:00,50.32,50.4,50.32,50.35,119259.0,45.4853,45.5576,45.4853,45.5124,119259.0
2020-12-10 14:55:00,50.36,50.37,50.31,50.37,288736.0,45.5214,45.5305,45.4762,45.5305,288736.0
2020-12-10 15:00:00,50.37,50.43,50.36,50.38,190280.0,45.5305,45.5847,45.5214,45.5395,190280.0
2020-12-10 15:05:00,50.37,50.4,50.33,50.34,160488.0,45.5305,45.5576,45.4943,45.5033,160488.0
2020-12-10 15:10:00,50.35,50.42,50.34,50.4,155130.0,45.5124,45.5757,45.5033,45.5576,155130.0
2020-12-10 15:15:00,50.39,50.45,50.39,50.43,218634.0,45.5485,45.6028,45.5485,45.5847,218634.0
2020-12-10 15:20:00,50.42,50.45,50.41,50.43,122606.0,45.5757,45.6028,45.5666,45.5847,122606.0
2020-12-10 15:25:00,50.43,50.45,50.4,50.44,182166.0,45.5847,45.6028,45.5576,45.5937,182166.0
2020-12-10 15:30:00,50.44,50.49,50.42,50.45,269158.0,45.5937,45.6389,45.5757,45.6028,269158.0
2020-12-10 15:35:00,50.45,50.53,50.44,50.52,289754.0,45.6028,45.6751,45.5937,45.666,289754.0
2020-12-10 15:40:00,50.53,50.56,50.47,50.49,277380.0,45.6751,45.7022,45.6208,45.6389,277380.0
2020-12-10 15:45:00,50.48,50.55,50.47,50.48,286640.0,45.6299,45.6932,45.6208,45.6299,286640.0
2020-12-10 15:50:00,50.48,50.52,50.45,50.46,604550.0,45.6299,45.666,45.6028,45.6118,604550.0
2020-12-10 15:55:00,50.46,50.46,50.24,50.25,2031136.0,45.6118,45.6118,45.4129,45.422,2031136.0
2020-12-11 09:30:00,50.15,50.15,49.53,49.57,1045702.0,45.3316,45.3316,44.7712,44.8073,1045702.0
2020-12-11 09:35:00,49.57,49.71,49.43,49.57,615376.0,44.8073,44.9339,44.6808,44.8073,615376.0
2020-12-11 09:40:00,49.57,49.57,49.46,49.5,383908.0,44.8073,44.8073,44.7079,44.744,383908.0
2020-12-11 09:45:00,49.5,49.58,49.43,49.43,312275.0,44.744,44.8164,44.6808,44.6808,312275.0
2020-12-11 09:50:00,49.43,49.61,49.36,49.61,339898.0,44.6808,44.8435,44.6175,44.8435,339898.0
2020-12-11 09:55:00,49.61,49.71,49.57,49.67,312894.0,44.8435,44.9339,44.8073,44.8977,312894.0
2020-12-11 10:00:00,49.67,49.75,49.64,49.68,280799.0,44.8977,44.97,44.8706,44.9068,280799.0
2020-12-11 10:05:00,49.68,49.72,49.62,49.7,968050.0,44.9068,44.9429,44.8525,44.9248,968050.0
2020-12-11 10:10:00,49.69,49.8,49.69,49.77,290839.0,44.9158,45.0152,44.9158,44.9881,290839.0
2020-12-11 10:15:00,49.77,49.8,49.7,49.77,293330.0,44.9881,45.0152,44.9248,44.9881,293330.0
2020-12-11 10:20:00,49.76,49.77,49.61,49.63,204048.0,44.9791,44.9881,44.8435,44.8616,204048.0
2020-12-11 10:25:00,49.63,49.74,49.6,49.68,245818.0,44.8616,44.961,44.8344,44.9068,245818.0
2020-12-11 10:30:00,49.68,49.69,49.6,49.63,241461.0,44.9068,44.9158,44.8344,44.8616,241461.0
2020-12-11 10:35:00,49.64,49.69,49.6,49.62,307828.0,44.8706,44.9158,44.8344,44.8525,307828.0
2020-12-11 10:40:00,49.61,49.62,49.52,49.53,300676.0,44.8435,44.8525,44.7621,44.7712,300676.0
2020-12-11 10:45:00,49.53,49.59,49.51,49.55,264404.0,44.7712,44.8254,44.7531,44.7892,264404.0
2020-12-11 10:50:00,49.54,49.57,49.43,49.44,333664.0,44.7802,44.8073,44.6808,44.6898,333664.0
2020-12-11 10:55:00,49.45,49.51,49.44,49.49,247709.0,44.6988,44.7531,44.6898,44.735,247709.0
2020-12-11 11:00:00,49.49,49.52,49.45,49.46,306356.0,44.735,44.7621,44.6988,44.7079,306356.0
2020-12-11 11:05:00,49.46,49.52,49.45,49.48,222034.0,44.7079,44.7621,44.6988,44.726,222034.0
2020-12-11 11:10:00,49.47,49.49,49.41,49.43,245988.0,44.7169,44.735,44.6627,44.6808,245988.0
2020-12-11 11:15:00,49.42,49.43,49.32,49.34,301235.0,44.6717,44.6808,44.5813,44.5994,301235.0
2020-12-11 11:20:00,49.35,49.35,49.18,49.19,444973.0,44.6085,44.6085,44.4548,44.4638,444973.0
2020-12-11 11:25:00,49.19,49.24,49.17,49.21,341379.0,44.4638,44.509,44.4458,44.4819,341379.0
2020-12-11 11:30:00,49.21,49.3,49.21,49.27,225081.0,44.4819,44.5633,44.4819,44.5361,225081.0
2020-12-11 11:35:00,49.27,49.32,49.17,49.31,256814.0,44.5361,44.5813,44.4458,44.5723,256814.0
2020-12-11 11:40:00,49.31,49.42,49.28,49.31,349283.0,44.5723,44.6717,44.5452,44.5723,349283.0
2020-12-11 11:45:00,49.32,49.4,49.27,49.38,205678.0,44.5813,44.6537,44.5361,44.6356,205678.0
2020-12-11 11:50:00,49.37,49.4,49.26,49.26,250642.0,44.6265,44.6537,44.5271,44.5271,250642.0
2020-12-11 11:55:00,49.26,49.26,49.18,49.21,233140.0,44.5271,44.5271,44.4548,44.4819,233140.0
2020-12-11 12:00:00,49.21,49.31,49.19,49.28,178040.0,44.4819,44.5723,44.4638,44.5452,178040.0
2020-12-11 12:05:00,49.28,49.32,49.21,49.23,139512.0,44.5452,44.5813,44.4819,44.5,139512.0
2020-12-11 12:10:00,49.23,49.25,49.15,49.16,278722.0,44.5,44.5181,44.4277,44.4367,278722.0
2020-12-11 12:15:00,49.16,49.24,49.11,49.14,359541.0,44.4367,44.509,44.3915,44.4186,359541.0
2020-12-11 12:20:00,49.14,49.26,49.12,49.26,228000.0,44.4186,44.5271,44.4006,44.5271,228000.0
2020-12-11 12:25:00,49.25,49.29,49.23,49.26,254480.0,44.5181,44.5542,44.5,44.5271,254480.0
2020-12-11 12:30:00,49.26,49.3,49.25,49.27,154577.0,44.5271,44.5633,44.5181,44.5361,154577.0
2020-12-11 12:35:00,49.28,49.32,49.25,49.3,204168.0,44.5452,44.5813,44.5181,44.5633,204168.0
2020-12-11 12:40:00,49.29,49.4,49.29,49.36,204952.0,44.5542,44.6537,44.5542,44.6175,204952.0
2020-12-11 12:45:00,49.36,49.37,49.3,49.37,98492.0,44.6175,44.6265,44.5633,44.6265,98492.0
2020-12-11 12:50:00,49.36,49.36,49.32,49.36,112774.0,44.6175,44.6175,44.5813,44.6175,112774.0
2020-12-11 12:55:00,49.36,49.4,49.33,49.36,110487.0,44.6175,44.6537,44.5904,44.6175,110487.0
2020-12-11 13:00:00,49.37,49.42,49.35,49.41,134702.0,44.6265,44.6717,44.6085,44.6627,134702.0
2020-12-11 13:05:00,49.41,49.42,49.36,49.4,139790.0,44.6627,44.6717,44.6175,44.6537,139790.0
2020-12-11 13:10:00,49.4,49.49,49.4,49.46,186344.0,44.6537,44.735,44.6537,44.7079,186344.0
2020-12-11 13:15:00,49.46,49.48,49.43,49.43,193713.0,44.7079,44.726,44.6808,44.6808,193713.0
2020-12-11 13:20:00,49.44,49.44,49.39,49.39,100013.0,44.6898,44.6898,44.6446,44.6446,100013.0
2020-12-11 13:25:00,49.4,49.41,49.37,49.4,153023.0,44.6537,44.6627,44.6265,44.6537,153023.0
2020-12-11 13:30:00,49.4,49.47,49.37,49.46,160825.0,44.6537,44.7169,44.6265,44.7079,160825.0
2020-12-11 13:35:00,49.45,49.5,49.45,49.47,132551.0,44.6988,44.744,44.6988,44.7169,132551.0
2020-12-11 13:40:00,49.48,49.49,49.44,49.47,152400.0,44.726,44.735,44.6898,44.7169,152400.0
2020-12-11 13:45:00,49.46,49.47,49.43,49.46,110983.0,44.7079,44.7169,44.6808,44.7079,110983.0
2020-12-11 13:50:00,49.45,49.51,49.43,49.5,166923.0,44.6988,44.7531,44.6808,44.744,166923.0
2020-12-11 13:55:00,49.5,49.53,49.44,49.47,159604.0,44.744,44.7712,44.6898,44.7169,159604.0
2020-12-11 14:00:00,49.48,49.5,49.46,49.46,135641.0,44.726,44.744,44.7079,44.7079,135641.0
2020-12-11 14:05:00,49.46,49.5,49.42,49.43,194548.0,44.7079,44.744,44.6717,44.6808,194548.0
2020-12-11 14:10:00,49.44,49.48,49.42,49.47,108097.0,44.6898,44.726,44.6717,44.7169,108097.0
2020-12-11 14:15:00,49.47,49.49,49.44,49.47,165636.0,44.7169,44.735,44.6898,44.7169,165636.0
2020-12-11 14:20:00,49.46,49.48,49.43,49.45,154146.0,44.7079,44.726,44.6808,44.6988,154146.0
2020-12-11 14:25:00,49.45,49.48,49.41,49.47,249757.0,44.6988,44.726,44.6627,44.7169,249757.0
2020-12-11 14:30:00,49.47,49.55,49.46,49.54,277220.0,44.7169,44.7892,44.7079,44.7802,277220.0
2020-12-11 14:35:00,49.54,49.58,49.53,49.57,128089.0,44.7802,44.8164,44.7712,44.8073,128089.0
2020-12-11 14:40:00,49.58,49.64,49.56,49.63,184597.0,44.8164,44.8706,44.7983,44.8616,184597.0
2020-12-11 14:45:00,49.63,49.67,49.61,49.63,163646.0,44.8616,44.8977,44.8435,44.8616,163646.0
2020-12-11 14:50:00,49.62,49.66,49.6,49.65,181007.0,44.8525,44.8887,44.8344,44.8796,181007.0
2020-12-11 14:55:00,49.66,49.66,49.61,49.63,155138.0,44.8887,44.8887,44.8435,44.8616,155138.0
2020-12-11 15:00:00,49.63,49.65,49.57,49.58,193951.0,44.8616,44.8796,44.8073,44.8164,193951.0
2020-12-11 15:05:00,49.58,49.59,49.55,49.57,116635.0,44.8164,44.8254,44.7892,44.8073,116635.0
2020-12-11 15:10:00,49.57,49.65,49.57,49.63,181548.0,44.8073,44.8796,44.8073,44.8616,181548.0
2020-12-11 15:15:00,49.63,49.77,49.62,49.75,260338.0,44.8616,44.9881,44.8525,44.97,260338.0
2020-12-11 15:20:00,49.75,49.76,49.71,49.73,146290.0,44.97,44.9791,44.9339,44.9519,146290.0
2020-12-11 15:25:00,49.74,49.74,49.69,49.69,160918.0,44.961,44.961,44.9158,44.9158,160918.0
2020-12-11 15:30:00,49.7,49.76,49.69,49.73,213840.0,44.9248,44.9791,44.9158,44.9519,213840.0
2020-12-11 15:35:00,49.73,49.79,49.72,49.77,275025.0,44.9519,45.0062,44.9429,44.9881,275025.0
2020-12-11 15:40:00,49.77,49.86,49.76,49.78,372904.0,44.9881,45.0695,44.9791,44.9971,372904.0
2020-12-11 15:45:00,49.79,49.79,49.68,49.71,281953.0,45.0062,45.0062,44.9068,44.9339,281953.0
2020-12-11 15:50:00,49.7,49.75,49.66,49.71,479942.0,44.9248,44.97,44.8887,44.9339,479942.0
2020-12-11 15:55:00,49.71,49.75,49.62,49.75,1257596.0,44.9339,44.97,44.8525,44.97,1257596.0
2020-12-14 09:30:00,49.79,50.3,49.74,50.29,1009031.0,45.0062,45.4672,44.961,45.4581,1009031.0
2020-12-14 09:35:00,50.3,50.45,50.25,50.44,386968.0,45.4672,45.6028,45.422,45.5937,386968.0
2020-12-14 09:40:00,50.44,50.66,50.37,50.65,455579.0,45.5937,45.7926,45.5305,45.7836,455579.0
2020-12-14 09:45:00,50.65,50.78,50.59,50.7,551020.0,45.7836,45.9011,45.7293,45.8287,551020.0
2020-12-14 09:50:00,50.7,50.99,50.7,50.98,673249.0,45.8287,46.0909,45.8287,46.0818,673249.0
2020-12-14 09:55:00,50.98,51.16,50.95,51.15,673256.0,46.0818,46.2446,46.0547,46.2355,673256.0
2020-12-14 10:00:00,51.15,51.25,51.13,51.18,617464.0,46.2355,46.3259,46.2174,46.2626,617464.0
2020-12-14 10:05:00,51.18,51.32,51.15,51.21,496057.0,46.2626,46.3892,46.2355,46.2897,496057.0
2020-12-14 10:10:00,51.21,51.21,51.04,51.12,357227.0,46.2897,46.2897,46.1361,46.2084,357227.0
2020-12-14 10:15:00,51.12,51.12,51.01,51.06,273558.0,46.2084,46.2084,46.109,46.1542,273558.0
2020-12-14 10:20:00,51.06,51.15,51.01,51.15,261438.0,46.1542,46.2355,46.109,46.2355,261438.0
2020-12-14 10:25:00,51.15,51.31,51.14,51.25,359656.0,46.2355,46.3801,46.2265,46.3259,359656.0
2020-12-14 10:30:00,51.24,51.29,51.19,51.23,316430.0,46.3169,46.3621,46.2717,46.3078,316430.0
2020-12-14 10:35:00,51.23,51.31,51.2,51.3,298484.0,46.3078,46.3801,46.2807,46.3711,298484.0
2020-12-14 10:40:00,51.3,51.34,51.24,51.28,232177.0,46.3711,46.4073,46.3169,46.353,232177.0
2020-12-14 10:45:00,51.29,51.29,51.08,51.09,275940.0,46.3621,46.3621,46.1722,46.1813,275940.0
2020-12-14 10:50:00,51.09,51.11,50.96,51.0,275719.0,46.1813,46.1994,46.0638,46.0999,275719.0
2020-12-14 10:55:00,51.0,51.05,50.87,50.9,240840.0,46.0999,46.1451,45.9824,46.0095,240840.0
2020-12-14 11:00:00,50.89,50.91,50.81,50.87,206223.0,46.0005,46.0186,45.9282,45.9824,206223.0
2020-12-14 11:05:00,50.87,50.98,50.86,50.88,192515.0,45.9824,46.0818,45.9734,45.9915,192515.0
2020-12-14 11:10:00,50.88,50.94,50.86,50.91,159971.0,45.9915,46.0457,45.9734,46.0186,159971.0
2020-12-14 11:15:00,50.91,50.96,50.89,50.91,184160.0,46.0186,46.0638,46.0005,46.0186,184160.0
2020-12-14 11:20:00,50.91,50.92,50.83,50.87,153962.0,46.0186,46.0276,45.9463,45.9824,153962.0
2020-12-14 11:25:00,50.88,50.88,50.7,50.7,193661.0,45.9915,45.9915,45.8287,45.8287,193661.0
2020-12-14 11:30:00,50.71,50.73,50.61,50.64,178989.0,45.8378,45.8559,45.7474,45.7745,178989.0
2020-12-14 11:35:00,50.63,50.75,50.63,50.67,153524.0,45.7655,45.8739,45.7655,45.8016,153524.0
2020-12-14 11:40:00,50.66,50.71,50.65,50.67,144391.0,45.7926,45.8378,45.7836,45.8016,144391.0
2020-12-14 11:45:00,50.67,50.68,50.63,50.66,177640.0,45.8016,45.8107,45.7655,45.7926,177640.0
2020-12-14 11:50:00,50.66,50.72,50.65,50.71,161508.0,45.7926,45.8468,45.7836,45.8378,161508.0
2020-12-14 11:55:00,50.71,50.77,50.67,50.75,137553.0,45.8378,45.892,45.8016,45.8739,137553.0
2020-12-14 12:00:00,50.76,50.77,50.67,50.72,200590.0,45.883,45.892,45.8016,45.8468,200590.0
2020-12-14 12:05:00,50.72,50.78,50.71,50.78,105869.0,45.8468,45.9011,45.8378,45.9011,105869.0
2020-12-14 12:10:00,50.78,50.79,50.7,50.74,122624.0,45.9011,45.9101,45.8287,45.8649,122624.0
2020-12-14 12:15:00,50.74,50.75,50.66,50.68,117797.0,45.8649,45.8739,45.7926,45.8107,117797.0
2020-12-14 12:20:00,50.68,50.75,50.67,50.73,136560.0,45.8107,45.8739,45.8016,45.8559,136560.0
2020-12-14 12:25:00,50.73,50.86,50.67,50.85,165305.0,45.8559,45.9734,45.8016,45.9643,165305.0
2020-12-14 12:30:00,50.85,50.86,50.78,50.83,127879.0,45.9643,45.9734,45.9011,45.9463,127879.0
2020-12-14 12:35:00,50.83,50.84,50.7,50.71,129027.0,45.9463,45.9553,45.8287,45.8378,129027.0
2020-12-14 12:40:00,50.72,50.72,50.58,50.63,162302.0,45.8468,45.8468,45.7203,45.7655,162302.0
2020-12-14 12:45:00,50.63,50.65,50.52,50.55,307422.0,45.7655,45.7836,45.666,45.6932,307422.0
2020-12-14 12:50:00,50.54,50.63,50.53,50.61,136485.0,45.6841,45.7655,45.6751,45.7474,136485.0
2020-12-14 12:55:00,50.61,50.61,50.53,50.58,94393.0,45.7474,45.7474,45.6751,45.7203,94393.0
2020-12-14 13:00:00,50.58,50.68,50.57,50.66,124093.0,45.7203,45.8107,45.7112,45.7926,124093.0
2020-12-14 13:05:00,50.66,50.67,50.55,50.58,129599.0,45.7926,45.8016,45.6932,45.7203,129599.0
2020-12-14 13:10:00,50.58,50.62,50.58,50.59,95846.0,45.7203,45.7564,45.7203,45.7293,95846.0
2020-12-14 13:15:00,50.59,50.59,50.51,50.57,114305.0,45.7293,45.7293,45.657,45.7112,114305.0
2020-12-14 13:20:00,50.58,50.6,50.55,50.57,91794.0,45.7203,45.7384,45.6932,45.7112,91794.0
2020-12-14 13:25:00,50.57,50.62,50.56,50.57,79609.0,45.7112,45.7564,45.7022,45.7112,79609.0
2020-12-14 13:30:00,50.57,50.64,50.56,50.63,78831.0,45.7112,45.7745,45.7022,45.7655,78831.0
2020-12-14 13:35:00,50.64,50.68,50.62,50.68,90284.0,45.7745,45.8107,45.7564,45.8107,90284.0
2020-12-14 13:40:00,50.67,50.71,50.65,50.71,101920.0,45.8016,45.8378,45.7836,45.8378,101920.0
2020-12-14 13:45:00,50.71,50.73,50.67,50.7,216312.0,45.8378,45.8559,45.8016,45.8287,216312.0
2020-12-14 13:50:00,50.71,50.8,50.7,50.78,147051.0,45.8378,45.9191,45.8287,45.9011,147051.0
2020-12-14 13:55:00,50.78,50.81,50.75,50.79,185915.0,45.9011,45.9282,45.8739,45.9101,185915.0
2020-12-14 14:00:00,50.8,50.87,50.76,50.84,202256.0,45.9191,45.9824,45.883,45.9553,202256.0
2020-12-14 14:05:00,50.84,50.91,50.83,50.89,133448.0,45.9553,46.0186,45.9463,46.0005,133448.0
2020-12-14 14:10:00,50.89,50.9,50.75,50.78,194072.0,46.0005,46.0095,45.8739,45.9011,194072.0
2020-12-14 14:15:00,50.78,50.8,50.71,50.79,149664.0,45.9011,45.9191,45.8378,45.9101,149664.0
2020-12-14 14:20:00,50.78,50.82,50.75,50.82,117562.0,45.9011,45.9372,45.8739,45.9372,117562.0
2020-12-14 14:25:00,50.82,50.84,50.78,50.83,133294.0,45.9372,45.9553,45.9011,45.9463,133294.0
2020-12-14 14:30:00,50.83,50.84,50.7,50.72,176185.0,45.9463,45.9553,45.8287,45.8468,176185.0
2020-12-14 14:35:00,50.72,50.74,50.66,50.71,200613.0,45.8468,45.8649,45.7926,45.8378,200613.0
2020-12-14 14:40:00,50.72,50.8,50.7,50.78,133761.0,45.8468,45.9191,45.8287,45.9011,133761.0
2020-12-14 14:45:00,50.78,50.82,50.75,50.81,146895.0,45.9011,45.9372,45.8739,45.9282,146895.0
2020-12-14 14:50:00,50.82,50.93,50.78,50.91,224732.0,45.9372,46.0367,45.9011,46.0186,224732.0
2020-12-14 14:55:00,50.9,50.95,50.89,50.9,173069.0,46.0095,46.0547,46.0005,46.0095,173069.0
2020-12-14 15:00:00,50.91,50.92,50.85,50.9,160101.0,46.0186,46.0276,45.9643,46.0095,160101.0
2020-12-14 15:05:00,50.9,50.92,50.87,50.92,172366.0,46.0095,46.0276,45.9824,46.0276,172366.0
2020-12-14 15:10:00,50.92,50.99,50.92,50.96,208758.0,46.0276,46.0909,46.0276,46.0638,208758.0
2020-12-14 15:15:00,50.95,50.98,50.91,50.93,232810.0,46.0547,46.0818,46.0186,46.0367,232810.0
2020-12-14 15:20:00,50.93,50.97,50.86,50.87,265127.0,46.0367,46.0728,45.9734,45.9824,265127.0
2020-12-14 15:25:00,50.87,50.91,50.79,50.8,330513.0,45.9824,46.0186,45.9101,45.9191,330513.0
2020-12-14 15:30:00,50.79,50.82,50.6,50.64,335637.0,45.9101,45.9372,45.7384,45.7745,335637.0
2020-12-14 15:35:00,50.63,50.66,50.59,50.62,324724.0,45.7655,45.7926,45.7293,45.7564,324724.0
2020-12-14 15:40:00,50.62,50.64,50.53,50.53,366430.0,45.7564,45.7745,45.6751,45.6751,366430.0
2020-12-14 15:45:00,50.54,50.6,50.5,50.54,560650.0,45.6841,45.7384,45.648,45.6841,560650.0
2020-12-14 15:50:00,50.55,50.62,50.41,50.58,875405.0,45.6932,45.7564,45.5666,45.7203,875405.0
2020-12-14 15:55:00,50.57,50.61,50.41,50.45,1276141.0,45.7112,45.7474,45.5666,45.6028,1276141.0
2020-12-15 09:30:00,50.97,51.01,50.68,50.71,930526.0,46.0728,46.109,45.8107,45.8378,930526.0
2020-12-15 09:35:00,50.72,50.82,50.6,50.77,333544.0,45.8468,45.9372,45.7384,45.892,333544.0
2020-12-15 09:40:00,50.76,50.77,50.61,50.61,346226.0,45.883,45.892,45.7474,45.7474,346226.0
2020-12-15 09:45:00,50.61,50.74,50.61,50.71,316517.0,45.7474,45.8649,45.7474,45.8378,316517.0
2020-12-15 09:50:00,50.71,50.74,50.59,50.6,333502.0,45.8378,45.8649,45.7293,45.7384,333502.0
2020-12-15 09:55:00,50.61,50.66,50.5,50.65,534494.0,45.7474,45.7926,45.648,45.7836,534494.0
2020-12-15 10:00:00,50.65,50.7,50.58,50.66,281307.0,45.7836,45.8287,45.7203,45.7926,281307.0
2020-12-15 10:05:00,50.66,50.72,50.52,50.52,337839.0,45.7926,45.8468,45.666,45.666,337839.0
2020-12-15 10:10:00,50.52,50.64,50.51,50.61,327639.0,45.666,45.7745,45.657,45.7474,327639.0
2020-12-15 10:15:00,50.61,50.66,50.58,50.62,237743.0,45.7474,45.7926,45.7203,45.7564,237743.0
2020-12-15 10:20:00,50.61,50.62,50.55,50.59,227013.0,45.7474,45.7564,45.6932,45.7293,227013.0
2020-12-15 10:25:00,50.59,50.59,50.51,50.54,312740.0,45.7293,45.7293,45.657,45.6841,312740.0
2020-12-15 10:30:00,50.55,50.57,50.51,50.52,309843.0,45.6932,45.7112,45.657,45.666,309843.0
2020-12-15 10:35:00,50.52,50.53,50.36,50.37,257459.0,45.666,45.6751,45.5214,45.5305,257459.0
2020-12-15 10:40:00,50.37,50.49,50.36,50.48,162989.0,45.5305,45.6389,45.5214,45.6299,162989.0
2020-12-15 10:45:00,50.48,50.6,50.48,50.6,167480.0,45.6299,45.7384,45.6299,45.7384,167480.0
2020-12-15 10:50:00,50.6,50.63,50.54,50.63,204480.0,45.7384,45.7655,45.6841,45.7655,204480.0
2020-12-15 10:55:00,50.64,50.64,50.56,50.58,150080.0,45.7745,45.7745,45.7022,45.7203,150080.0
2020-12-15 11:00:00,50.58,50.59,50.4,50.42,183252.0,45.7203,45.7293,45.5576,45.5757,183252.0
2020-12-15 11:05:00,50.42,50.43,50.33,50.42,217310.0,45.5757,45.5847,45.4943,45.5757,217310.0
2020-12-15 11:10:00,50.42,50.49,50.4,50.49,200824.0,45.5757,45.6389,45.5576,45.6389,200824.0
2020-12-15 11:15:00,50.48,50.49,50.42,50.45,121176.0,45.6299,45.6389,45.5757,45.6028,121176.0
2020-12-15 11:20:00,50.45,50.46,50.37,50.4,127430.0,45.6028,45.6118,45.5305,45.5576,127430.0
2020-12-15 11:25:00,50.4,50.41,50.23,50.32,455828.0,45.5576,45.5666,45.4039,45.4853,455828.0
2020-12-15 11:30:00,50.31,50.35,50.27,50.32,224869.0,45.4762,45.5124,45.4401,45.4853,224869.0
2020-12-15 11:35:00,50.32,50.41,50.26,50.41,209307.0,45.4853,45.5666,45.431,45.5666,209307.0
2020-12-15 11:40:00,50.4,50.41,50.36,50.37,155762.0,45.5576,45.5666,45.5214,45.5305,155762.0
2020-12-15 11:45:00,50.36,50.37,50.28,50.3,189919.0,45.5214,45.5305,45.4491,45.4672,189919.0
2020-12-15 11:50:00,50.3,50.34,50.23,50.26,223010.0,45.4672,45.5033,45.4039,45.431,223010.0
2020-12-15 11:55:00,50.26,50.33,50.21,50.33,178204.0,45.431,45.4943,45.3858,45.4943,178204.0
2020-12-15 12:00:00,50.34,50.4,50.33,50.37,152795.0,45.5033,45.5576,45.4943,45.5305,152795.0
2020-12-15 12:05:00,50.37,50.4,50.33,50.38,142675.0,45.5305,45.5576,45.4943,45.5395,142675.0
2020-12-15 12:10:00,50.38,50.52,50.34,50.5,217229.0,45.5395,45.666,45.5033,45.648,217229.0
2020-12-15 12:15:00,50.49,50.5,50.44,50.47,183069.0,45.6389,45.648,45.5937,45.6208,183069.0
2020-12-15 12:20:00,50.48,50.53,50.42,50.51,177667.0,45.6299,45.6751,45.5757,45.657,177667.0
2020-12-15 12:25:00,50.51,50.52,50.43,50.46,220806.0,45.657,45.666,45.5847,45.6118,220806.0
2020-12-15 12:30:00,50.46,50.49,50.43,50.46,224033.0,45.6118,45.6389,45.5847,45.6118,224033.0
2020-12-15 12:35:00,50.46,50.48,50.41,50.42,166157.0,45.6118,45.6299,45.5666,45.5757,166157.0
2020-12-15 12:40:00,50.41,50.45,50.38,50.43,225287.0,45.5666,45.6028,45.5395,45.5847,225287.0
2020-12-15 12:45:00,50.42,50.43,50.35,50.37,201839.0,45.5757,45.5847,45.5124,45.5305,201839.0
2020-12-15 12:50:00,50.37,50.39,50.32,50.38,170507.0,45.5305,45.5485,45.4853,45.5395,170507.0
2020-12-15 12:55:00,50.39,50.41,50.33,50.4,153193.0,45.5485,45.5666,45.4943,45.5576,153193.0
2020-12-15 13:00:00,50.4,50.43,50.37,50.41,117393.0,45.5576,45.5847,45.5305,45.5666,117393.0
2020-12-15 13:05:00,50.41,50.45,50.39,50.43,217464.0,45.5666,45.6028,45.5485,45.5847,217464.0
2020-12-15 13:10:00,50.43,50.43,50.37,50.4,134106.0,45.5847,45.5847,45.5305,45.5576,134106.0
2020-12-15 13:15:00,50.4,50.41,50.34,50.39,166795.0,45.5576,45.5666,45.5033,45.5485,166795.0
2020-12-15 13:20:00,50.39,50.4,50.35,50.38,165358.0,45.5485,45.5576,45.5124,45.5395,165358.0
2020-12-15 13:25:00,50.39,50.41,50.36,50.36,201787.0,45.5485,45.5666,45.5214,45.5214,201787.0
2020-12-15 13:30:00,50.36,50.4,50.35,50.37,141137.0,45.5214,45.5576,45.5124,45.5305,141137.0
2020-12-15 13:35:00,50.36,50.41,50.35,50.39,157810.0,45.5214,45.5666,45.5124,45.5485,157810.0
2020-12-15 13:40:00,50.39,50.4,50.36,50.39,97741.0,45.5485,45.5576,45.5214,45.5485,97741.0
2020-12-15 13:45:00,50.39,50.43,50.36,50.43,142827.0,45.5485,45.5847,45.5214,45.5847,142827.0
2020-12-15 13:50:00,50.43,50.44,50.38,50.39,135692.0,45.5847,45.5937,45.5395,45.5485,135692.0
2020-12-15 13:55:00,50.4,50.41,50.36,50.38,189988.0,45.5576,45.5666,45.5214,45.5395,189988.0
2020-12-15 14:00:00,50.38,50.38,50.28,50.3,180766.0,45.5395,45.5395,45.4491,45.4672,180766.0
2020-12-15 14:05:00,50.3,50.37,50.3,50.34,130141.0,45.4672,45.5305,45.4672,45.5033,130141.0
2020-12-15 14:10:00,50.35,50.46,50.34,50.44,180822.0,45.5124,45.6118,45.5033,45.5937,180822.0
2020-12-15 14:15:00,50.45,50.47,50.39,50.4,153122.0,45.6028,45.6208,45.5485,45.5576,153122.0
2020-12-15 14:20:00,50.41,50.43,50.34,50.34,169857.0,45.5666,45.5847,45.5033,45.5033,169857.0
2020-12-15 14:25:00,50.34,50.37,50.32,50.35,248497.0,45.5033,45.5305,45.4853,45.5124,248497.0
2020-12-15 14:30:00,50.36,50.42,50.35,50.39,140027.0,45.5214,45.5757,45.5124,45.5485,140027.0
2020-12-15 14:35:00,50.39,50.42,50.38,50.38,89796.0,45.5485,45.5757,45.5395,45.5395,89796.0
2020-12-15 14:40:00,50.38,50.45,50.37,50.45,172143.0,45.5395,45.6028,45.5305,45.6028,172143.0
2020-12-15 14:45:00,50.45,50.48,50.42,50.48,134339.0,45.6028,45.6299,45.5757,45.6299,134339.0
2020-12-15 14:50:00,50.47,50.5,50.42,50.48,176806.0,45.6208,45.648,45.5757,45.6299,176806.0
2020-12-15 14:55:00,50.47,50.52,50.47,50.52,226358.0,45.6208,45.666,45.6208,45.666,226358.0
2020-12-15 15:00:00,50.52,50.59,50.52,50.55,236690.0,45.666,45.7293,45.666,45.6932,236690.0
2020-12-15 15:05:00,50.55,50.6,50.54,50.56,257610.0,45.6932,45.7384,45.6841,45.7022,257610.0
2020-12-15 15:10:00,50.56,50.59,50.55,50.57,222794.0,45.7022,45.7293,45.6932,45.7112,222794.0
2020-12-15 15:15:00,50.57,50.59,50.55,50.56,166009.0,45.7112,45.7293,45.6932,45.7022,166009.0
2020-12-15 15:20:00,50.56,50.62,50.55,50.61,215187.0,45.7022,45.7564,45.6932,45.7474,215187.0
2020-12-15 15:25:00,50.61,50.64,50.6,50.61,293166.0,45.7474,45.7745,45.7384,45.7474,293166.0
2020-12-15 15:30:00,50.61,50.64,50.58,50.63,265585.0,45.7474,45.7745,45.7203,45.7655,265585.0
2020-12-15 15:35:00,50.63,50.69,50.61,50.67,311351.0,45.7655,45.8197,45.7474,45.8016,311351.0
2020-12-15 15:40:00,50.67,50.69,50.63,50.68,269113.0,45.8016,45.8197,45.7655,45.8107,269113.0
2020-12-15 15:45:00,50.69,50.7,50.64,50.65,267218.0,45.8197,45.8287,45.7745,45.7836,267218.0
2020-12-15 15:50:00,50.64,50.66,50.63,50.66,422247.0,45.7745,45.7926,45.7655,45.7926,422247.0
2020-12-15 15:55:00,50.65,50.68,50.57,50.67,724773.0,45.7836,45.8107,45.7112,45.8016,724773.0
2020-12-16 09:30:00,50.71,50.94,50.69,50.89,726756.0,45.8378,46.0457,45.8197,46.0005,726756.0
2020-12-16 09:35:00,50.89,50.92,50.71,50.84,424385.0,46.0005,46.0276,45.8378,45.9553,424385.0
2020-12-16 09:40:00,50.84,50.87,50.71,50.74,303344.0,45.9553,45.9824,45.8378,45.8649,303344.0
2020-12-16 09:45:00,50.74,50.8,50.68,50.77,261764.0,45.8649,45.9191,45.8107,45.892,261764.0
2020-12-16 09:50:00,50.78,50.86,50.76,50.85,238100.0,45.9011,45.9734,45.883,45.9643,238100.0
2020-12-16 09:55:00,50.85,50.89,50.83,50.89,249611.0,45.9643,46.0005,45.9463,46.0005,249611.0
2020-12-16 10:00:00,50.88,50.99,50.88,50.9,302128.0,45.9915,46.0909,45.9915,46.0095,302128.0
2020-12-16 10:05:00,50.89,50.98,50.88,50.95,216875.0,46.0005,46.0818,45.9915,46.0547,216875.0
2020-12-16 10:10:00,50.95,51.0,50.89,50.94,168975.0,46.0547,46.0999,46.0005,46.0457,168975.0
2020-12-16 10:15:00,50.94,50.98,50.9,50.98,189069.0,46.0457,46.0818,46.0095,46.0818,189069.0
2020-12-16 10:20:00,50.98,51.01,50.89,50.9,360898.0,46.0818,46.109,46.0005,46.0095,360898.0
2020-12-16 10:25:00,50.9,50.94,50.8,50.83,204205.0,46.0095,46.0457,45.9191,45.9463,204205.0
2020-12-16 10:30:00,50.84,50.86,50.81,50.86,164837.0,45.9553,45.9734,45.9282,45.9734,164837.0
2020-12-16 10:35:00,50.85,50.86,50.73,50.77,235553.0,45.9643,45.9734,45.8559,45.892,235553.0
2020-12-16 10:40:00,50.77,50.85,50.76,50.83,180881.0,45.892,45.9643,45.883,45.9463,180881.0
2020-12-16 10:45:00,50.83,50.84,50.81,50.83,139081.0,45.9463,45.9553,45.9282,45.9463,139081.0
2020-12-16 10:50:00,50.83,50.93,50.82,50.91,147383.0,45.9463,46.0367,45.9372,46.0186,147383.0
2020-12-16 10:55:00,50.91,50.92,50.83,50.83,161138.0,46.0186,46.0276,45.9463,45.9463,161138.0
2020-12-16 11:00:00,50.83,50.88,50.82,50.82,163261.0,45.9463,45.9915,45.9372,45.9372,163261.0
2020-12-16 11:05:00,50.82,50.88,50.82,50.85,113673.0,45.9372,45.9915,45.9372,45.9643,113673.0
2020-12-16 11:10:00,50.86,50.86,50.8,50.86,182904.0,45.9734,45.9734,45.9191,45.9734,182904.0
2020-12-16 11:15:00,50.85,50.9,50.83,50.9,251183.0,45.9643,46.0095,45.9463,46.0095,251183.0
2020-12-16 11:20:00,50.9,50.9,50.84,50.9,104238.0,46.0095,46.0095,45.9553,46.0095,104238.0
2020-12-16 11:25:00,50.89,51.07,50.86,51.06,346251.0,46.0005,46.1632,45.9734,46.1542,346251.0
2020-12-16 11:30:00,51.05,51.14,51.04,51.07,562203.0,46.1451,46.2265,46.1361,46.1632,562203.0
2020-12-16 11:35:00,51.07,51.07,51.0,51.04,178443.0,46.1632,46.1632,46.0999,46.1361,178443.0
2020-12-16 11:40:00,51.04,51.06,51.01,51.02,96420.0,46.1361,46.1542,46.109,46.118,96420.0
2020-12-16 11:45:00,51.01,51.05,51.01,51.03,184228.0,46.109,46.1451,46.109,46.127,184228.0
2020-12-16 11:50:00,51.03,51.16,51.02,51.15,292402.0,46.127,46.2446,46.118,46.2355,292402.0
2020-12-16 11:55:00,51.15,51.17,51.1,51.12,201094.0,46.2355,46.2536,46.1903,46.2084,201094.0
2020-12-16 12:00:00,51.12,51.13,51.08,51.11,110462.0,46.2084,46.2174,46.1722,46.1994,110462.0
2020-12-16 12:05:00,51.11,51.14,51.08,51.13,137110.0,46.1994,46.2265,46.1722,46.2174,137110.0
2020-12-16 12:10:00,51.14,51.22,51.12,51.21,215637.0,46.2265,46.2988,46.2084,46.2897,215637.0
2020-12-16 12:15:00,51.21,51.23,51.19,51.21,220396.0,46.2897,46.3078,46.2717,46.2897,220396.0
2020-12-16 12:20:00,51.21,51.21,51.1,51.1,159809.0,46.2897,46.2897,46.1903,46.1903,159809.0
2020-12-16 12:25:00,51.1,51.1,51.05,51.1,111908.0,46.1903,46.1903,46.1451,46.1903,111908.0
2020-12-16 12:30:00,51.09,51.1,50.97,51.01,170671.0,46.1813,46.1903,46.0728,46.109,170671.0
2020-12-16 12:35:00,51.02,51.06,51.01,51.06,98718.0,46.118,46.1542,46.109,46.1542,98718.0
2020-12-16 12:40:00,51.06,51.07,51.01,51.04,116737.0,46.1542,46.1632,46.109,46.1361,116737.0
2020-12-16 12:45:00,51.04,51.07,51.01,51.01,98701.0,46.1361,46.1632,46.109,46.109,98701.0
2020-12-16 12:50:00,51.01,51.03,50.96,51.02,135537.0,46.109,46.127,46.0638,46.118,135537.0
2020-12-16 12:55:00,51.02,51.04,50.99,51.04,97784.0,46.118,46.1361,46.0909,46.1361,97784.0
2020-12-16 13:00:00,51.04,51.04,50.96,51.01,90265.0,46.1361,46.1361,46.0638,46.109,90265.0
2020-12-16 13:05:00,51.01,51.01,50.91,50.91,132675.0,46.109,46.109,46.0186,46.0186,132675.0
2020-12-16 13:10:00,50.91,50.98,50.9,50.98,148503.0,46.0186,46.0818,46.0095,46.0818,148503.0
2020-12-16 13:15:00,50.98,51.01,50.96,50.98,102474.0,46.0818,46.109,46.0638,46.0818,102474.0
2020-12-16 13:20:00,50.98,51.05,50.97,51.01,135798.0,46.0818,46.1451,46.0728,46.109,135798.0
2020-12-16 13:25:00,51.01,51.02,50.96,50.98,101153.0,46.109,46.118,46.0638,46.0818,101153.0
2020-12-16 13:30:00,50.98,51.02,50.97,50.97,84469.0,46.0818,46.118,46.0728,46.0728,84469.0
2020-12-16 13:35:00,50.97,50.97,50.94,50.95,57282.0,46.0728,46.0728,46.0457,46.0547,57282.0
2020-12-16 13:40:00,50.95,51.0,50.93,50.97,167627.0,46.0547,46.0999,46.0367,46.0728,167627.0
2020-12-16 13:45:00,50.98,50.98,50.91,50.94,180403.0,46.0818,46.0818,46.0186,46.0457,180403.0
2020-12-16 13:50:00,50.94,51.0,50.89,50.98,192694.0,46.0457,46.0999,46.0005,46.0818,192694.0
2020-12-16 13:55:00,50.98,51.0,50.96,50.99,126430.0,46.0818,46.0999,46.0638,46.0909,126430.0
2020-12-16 14:00:00,50.99,51.04,50.95,51.02,309524.0,46.0909,46.1361,46.0547,46.118,309524.0
2020-12-16 14:05:00,51.01,51.06,50.95,50.98,239451.0,46.109,46.1542,46.0547,46.0818,239451.0
2020-12-16 14:10:00,50.98,51.02,50.93,50.94,221347.0,46.0818,46.118,46.0367,46.0457,221347.0
2020-12-16 14:15:00,50.94,51.02,50.94,51.0,213736.0,46.0457,46.118,46.0457,46.0999,213736.0
2020-12-16 14:20:00,51.0,51.08,50.98,51.08,118695.0,46.0999,46.1722,46.0818,46.1722,118695.0
2020-12-16 14:25:00,51.08,51.1,51.06,51.1,155874.0,46.1722,46.1903,46.1542,46.1903,155874.0
2020-12-16 14:30:00,51.09,51.19,51.09,51.16,288802.0,46.1813,46.2717,46.1813,46.2446,288802.0
2020-12-16 14:35:00,51.16,51.36,51.16,51.35,389751.0,46.2446,46.4253,46.2446,46.4163,389751.0
2020-12-16 14:40:00,51.36,51.38,51.32,51.33,344812.0,46.4253,46.4434,46.3892,46.3982,344812.0
2020-12-16 14:45:00,51.33,51.36,51.3,51.34,167135.0,46.3982,46.4253,46.3711,46.4073,167135.0
2020-12-16 14:50:00,51.35,51.41,51.34,51.36,212022.0,46.4163,46.4705,46.4073,46.4253,212022.0
2020-12-16 14:55:00,51.36,51.4,51.33,51.35,209139.0,46.4253,46.4615,46.3982,46.4163,209139.0
2020-12-16 15:00:00,51.35,51.38,51.34,51.36,183967.0,46.4163,46.4434,46.4073,46.4253,183967.0
2020-12-16 15:05:00,51.36,51.38,51.34,51.35,170688.0,46.4253,46.4434,46.4073,46.4163,170688.0
2020-12-16 15:10:00,51.35,51.37,51.34,51.35,357667.0,46.4163,46.4344,46.4073,46.4163,357667.0
2020-12-16 15:15:00,51.35,51.36,51.27,51.28,341317.0,46.4163,46.4253,46.344,46.353,341317.0
2020-12-16 15:20:00,51.28,51.31,51.25,51.31,379493.0,46.353,46.3801,46.3259,46.3801,379493.0
2020-12-16 15:25:00,51.3,51.33,51.27,51.32,320204.0,46.3711,46.3982,46.344,46.3892,320204.0
2020-12-16 15:30:00,51.33,51.46,51.32,51.39,429400.0,46.3982,46.5157,46.3892,46.4525,429400.0
2020-12-16 15:35:00,51.4,51.4,51.32,51.35,377798.0,46.4615,46.4615,46.3892,46.4163,377798.0
2020-12-16 15:40:00,51.35,51.36,51.31,51.33,409467.0,46.4163,46.4253,46.3801,46.3982,409467.0
2020-12-16 15:45:00,51.32,51.34,51.28,51.29,283457.0,46.3892,46.4073,46.353,46.3621,283457.0
2020-12-16 15:50:00,51.29,51.29,51.13,51.15,725820.0,46.3621,46.3621,46.2174,46.2355,725820.0
2020-12-16 15:55:00,51.15,51.18,51.05,51.12,1445863.0,46.2355,46.2626,46.1451,46.2084,1445863.0
2020-12-17 09:30:00,51.2,51.32,50.92,50.97,852538.0,46.2807,46.3892,46.0276,46.0728,852538.0
2020-12-17 09:35:00,50.94,50.96,50.71,50.77,309762.0,46.0457,46.0638,45.8378,45.892,309762.0
2020-12-17 09:40:00,50.77,50.78,50.62,50.66,238382.0,45.892,45.9011,45.7564,45.7926,238382.0
2020-12-17 09:45:00,50.66,50.69,50.54,50.58,265296.0,45.7926,45.8197,45.6841,45.7203,265296.0
2020-12-17 09:50:00,50.58,50.67,50.44,50.5,338737.0,45.7203,45.8016,45.5937,45.648,338737.0
2020-12-17 09:55:00,50.5,50.51,50.38,50.4,292801.0,45.648,45.657,45.5395,45.5576,292801.0
2020-12-17 10:00:00,50.41,50.47,50.36,50.38,322080.0,45.5666,45.6208,45.5214,45.5395,322080.0
2020-12-17 10:05:00,50.37,50.53,50.37,50.52,213286.0,45.5305,45.6751,45.5305,45.666,213286.0
2020-12-17 10:10:00,50.51,50.52,50.39,50.42,169441.0,45.657,45.666,45.5485,45.5757,169441.0
2020-12-17 10:15:00,50.41,50.48,50.39,50.43,152118.0,45.5666,45.6299,45.5485,45.5847,152118.0
2020-12-17 10:20:00,50.44,50.44,50.39,50.41,118190.0,45.5937,45.5937,45.5485,45.5666,118190.0
2020-12-17 10:25:00,50.41,50.49,50.39,50.48,203655.0,45.5666,45.6389,45.5485,45.6299,203655.0
2020-12-17 10:30:00,50.48,50.53,50.46,50.5,172786.0,45.6299,45.6751,45.6118,45.648,172786.0
2020-12-17 10:35:00,50.49,50.49,50.4,50.41,114376.0,45.6389,45.6389,45.5576,45.5666,114376.0
2020-12-17 10:40:00,50.42,50.43,50.29,50.3,256147.0,45.5757,45.5847,45.4581,45.4672,256147.0
2020-12-17 10:45:00,50.31,50.38,50.28,50.36,408924.0,45.4762,45.5395,45.4491,45.5214,408924.0
2020-12-17 10:50:00,50.37,50.38,50.3,50.34,113140.0,45.5305,45.5395,45.4672,45.5033,113140.0
2020-12-17 10:55:00,50.34,50.35,50.29,50.31,140304.0,45.5033,45.5124,45.4581,45.4762,140304.0
2020-12-17 11:00:00,50.3,50.32,50.28,50.29,146794.0,45.4672,45.4853,45.4491,45.4581,146794.0
2020-12-17 11:05:00,50.28,50.33,50.28,50.32,111812.0,45.4491,45.4943,45.4491,45.4853,111812.0
2020-12-17 11:10:00,50.32,50.4,50.31,50.35,185338.0,45.4853,45.5576,45.4762,45.5124,185338.0
2020-12-17 11:15:00,50.34,50.36,50.31,50.31,153574.0,45.5033,45.5214,45.4762,45.4762,153574.0
2020-12-17 11:20:00,50.32,50.32,50.22,50.25,236949.0,45.4853,45.4853,45.3949,45.422,236949.0
2020-12-17 11:25:00,50.25,50.31,50.23,50.28,170932.0,45.422,45.4762,45.4039,45.4491,170932.0
2020-12-17 11:30:00,50.28,50.4,50.24,50.4,258699.0,45.4491,45.5576,45.4129,45.5576,258699.0
2020-12-17 11:35:00,50.39,50.43,50.31,50.32,151755.0,45.5485,45.5847,45.4762,45.4853,151755.0
2020-12-17 11:40:00,50.31,50.33,50.28,50.3,139821.0,45.4762,45.4943,45.4491,45.4672,139821.0
2020-12-17 11:45:00,50.3,50.36,50.28,50.33,110076.0,45.4672,45.5214,45.4491,45.4943,110076.0
2020-12-17 11:50:00,50.34,50.36,50.25,50.26,163177.0,45.5033,45.5214,45.422,45.431,163177.0
2020-12-17 11:55:00,50.27,50.38,50.26,50.38,130271.0,45.4401,45.5395,45.431,45.5395,130271.0
2020-12-17 12:00:00,50.38,50.4,50.33,50.35,102153.0,45.5395,45.5576,45.4943,45.5124,102153.0
2020-12-17 12:05:00,50.34,50.39,50.33,50.35,115394.0,45.5033,45.5485,45.4943,45.5124,115394.0
2020-12-17 12:10:00,50.36,50.36,50.3,50.31,103718.0,45.5214,45.5214,45.4672,45.4762,103718.0
2020-12-17 12:15:00,50.32,50.36,50.28,50.33,122982.0,45.4853,45.5214,45.4491,45.4943,122982.0
2020-12-17 12:20:00,50.33,50.37,50.31,50.35,102718.0,45.4943,45.5305,45.4762,45.5124,102718.0
2020-12-17 12:25:00,50.34,50.39,50.33,50.38,87239.0,45.5033,45.5485,45.4943,45.5395,87239.0
2020-12-17 12:30:00,50.38,50.38,50.33,50.35,98482.0,45.5395,45.5395,45.4943,45.5124,98482.0
2020-12-17 12:35:00,50.34,50.36,50.32,50.36,76085.0,45.5033,45.5214,45.4853,45.5214,76085.0
2020-12-17 12:40:00,50.36,50.38,50.34,50.38,79101.0,45.5214,45.5395,45.5033,45.5395,79101.0
2020-12-17 12:45:00,50.38,50.41,50.36,50.41,109434.0,45.5395,45.5666,45.5214,45.5666,109434.0
2020-12-17 12:50:00,50.41,50.41,50.36,50.38,103827.0,45.5666,45.5666,45.5214,45.5395,103827.0
2020-12-17 12:55:00,50.38,50.43,50.37,50.4,104407.0,45.5395,45.5847,45.5305,45.5576,104407.0
2020-12-17 13:00:00,50.41,50.45,50.4,50.44,138531.0,45.5666,45.6028,45.5576,45.5937,138531.0
2020-12-17 13:05:00,50.43,50.48,50.43,50.43,104237.0,45.5847,45.6299,45.5847,45.5847,104237.0
2020-12-17 13:10:00,50.44,50.44,50.39,50.42,108028.0,45.5937,45.5937,45.5485,45.5757,108028.0
2020-12-17 13:15:00,50.42,50.44,50.4,50.42,109301.0,45.5757,45.5937,45.5576,45.5757,109301.0
2020-12-17 13:20:00,50.41,50.45,50.41,50.45,83841.0,45.5666,45.6028,45.5666,45.6028,83841.0
2020-12-17 13:25:00,50.45,50.48,50.44,50.45,174246.0,45.6028,45.6299,45.5937,45.6028,174246.0
2020-12-17 13:30:00,50.45,50.46,50.4,50.43,97839.0,45.6028,45.6118,45.5576,45.5847,97839.0
2020-12-17 13:35:00,50.43,50.43,50.38,50.4,110407.0,45.5847,45.5847,45.5395,45.5576,110407.0
2020-12-17 13:40:00,50.4,50.4,50.36,50.39,142677.0,45.5576,45.5576,45.5214,45.5485,142677.0
2020-12-17 13:45:00,50.39,50.4,50.35,50.39,126067.0,45.5485,45.5576,45.5124,45.5485,126067.0
2020-12-17 13:50:00,50.38,50.41,50.36,50.39,125056.0,45.5395,45.5666,45.5214,45.5485,125056.0
2020-12-17 13:55:00,50.39,50.41,50.36,50.41,96845.0,45.5485,45.5666,45.5214,45.5666,96845.0
2020-12-17 14:00:00,50.4,50.41,50.35,50.4,143898.0,45.5576,45.5666,45.5124,45.5576,143898.0
2020-12-17 14:05:00,50.39,50.42,50.38,50.41,96162.0,45.5485,45.5757,45.5395,45.5666,96162.0
2020-12-17 14:10:00,50.41,50.44,50.4,50.41,148020.0,45.5666,45.5937,45.5576,45.5666,148020.0
2020-12-17 14:15:00,50.41,50.44,50.4,50.43,136840.0,45.5666,45.5937,45.5576,45.5847,136840.0
2020-12-17 14:20:00,50.42,50.43,50.41,50.43,107547.0,45.5757,45.5847,45.5666,45.5847,107547.0
2020-12-17 14:25:00,50.43,50.46,50.41,50.41,162884.0,45.5847,45.6118,45.5666,45.5666,162884.0
2020-12-17 14:30:00,50.41,50.43,50.4,50.42,134632.0,45.5666,45.5847,45.5576,45.5757,134632.0
2020-12-17 14:35:00,50.41,50.42,50.37,50.38,149941.0,45.5666,45.5757,45.5305,45.5395,149941.0
2020-12-17 14:40:00,50.37,50.39,50.35,50.39,165117.0,45.5305,45.5485,45.5124,45.5485,165117.0
2020-12-17 14:45:00,50.39,50.42,50.35,50.37,235229.0,45.5485,45.5757,45.5124,45.5305,235229.0
2020-12-17 14:50:00,50.37,50.42,50.36,50.41,139079.0,45.5305,45.5757,45.5214,45.5666,139079.0
2020-12-17 14:55:00,50.41,50.42,50.38,50.4,138028.0,45.5666,45.5757,45.5395,45.5576,138028.0
2020-12-17 15:00:00,50.41,50.45,50.4,50.43,169396.0,45.5666,45.6028,45.5576,45.5847,169396.0
2020-12-17 15:05:00,50.43,50.46,50.41,50.45,170403.0,45.5847,45.6118,45.5666,45.6028,170403.0
2020-12-17 15:10:00,50.46,50.48,50.44,50.48,109257.0,45.6118,45.6299,45.5937,45.6299,109257.0
2020-12-17 15:15:00,50.48,50.55,50.46,50.48,227046.0,45.6299,45.6932,45.6118,45.6299,227046.0
2020-12-17 15:20:00,50.49,50.51,50.48,50.5,117761.0,45.6389,45.657,45.6299,45.648,117761.0
2020-12-17 15:25:00,50.51,50.56,50.5,50.53,183409.0,45.657,45.7022,45.648,45.6751,183409.0
2020-12-17 15:30:00,50.53,50.53,50.45,50.49,257192.0,45.6751,45.6751,45.6028,45.6389,257192.0
2020-12-17 15:35:00,50.48,50.56,50.47,50.53,238134.0,45.6299,45.7022,45.6208,45.6751,238134.0
2020-12-17 15:40:00,50.53,50.56,50.52,50.53,211029.0,45.6751,45.7022,45.666,45.6751,211029.0
2020-12-17 15:45:00,50.54,50.54,50.48,50.48,229626.0,45.6841,45.6841,45.6299,45.6299,229626.0
2020-12-17 15:50:00,50.49,50.6,50.48,50.6,546142.0,45.6389,45.7384,45.6299,45.7384,546142.0
2020-12-17 15:55:00,50.6,50.67,50.59,50.66,953421.0,45.7384,45.8016,45.7293,45.7926,953421.0
2020-12-18 09:30:00,50.56,50.68,50.4,50.63,4294333.0,45.7022,45.8107,45.5576,45.7655,4294333.0
2020-12-18 09:35:00,50.63,50.64,50.39,50.39,321009.0,45.7655,45.7745,45.5485,45.5485,321009.0
2020-12-18 09:40:00,50.4,50.41,50.21,50.23,389928.0,45.5576,45.5666,45.3858,45.4039,389928.0
2020-12-18 09:45:00,50.23,50.31,50.17,50.17,421493.0,45.4039,45.4762,45.3497,45.3497,421493.0
2020-12-18 09:50:00,50.16,50.21,50.02,50.07,462007.0,45.3406,45.3858,45.2141,45.2593,462007.0
2020-12-18 09:55:00,50.08,50.11,49.98,49.99,509064.0,45.2683,45.2954,45.1779,45.187,509064.0
2020-12-18 10:00:00,49.98,50.13,49.98,50.06,282902.0,45.1779,45.3135,45.1779,45.2502,282902.0
2020-12-18 10:05:00,50.07,50.08,49.98,50.02,255356.0,45.2593,45.2683,45.1779,45.2141,255356.0
2020-12-18 10:10:00,50.01,50.02,49.87,49.94,502675.0,45.205,45.2141,45.0785,45.1418,502675.0
2020-12-18 10:15:00,49.94,49.94,49.85,49.87,335523.0,45.1418,45.1418,45.0604,45.0785,335523.0
2020-12-18 10:20:00,49.87,49.89,49.82,49.83,331627.0,45.0785,45.0966,45.0333,45.0423,331627.0
2020-12-18 10:25:00,49.83,49.86,49.64,49.65,698100.0,45.0423,45.0695,44.8706,44.8796,698100.0
2020-12-18 10:30:00,49.65,49.66,49.48,49.48,779067.0,44.8796,44.8887,44.726,44.726,779067.0
2020-12-18 10:35:00,49.48,49.51,49.43,49.44,718391.0,44.726,44.7531,44.6808,44.6898,718391.0
2020-12-18 10:40:00,49.44,49.5,49.32,49.37,713886.0,44.6898,44.744,44.5813,44.6265,713886.0
2020-12-18 10:45:00,49.36,49.43,49.35,49.43,318185.0,44.6175,44.6808,44.6085,44.6808,318185.0
2020-12-18 10:50:00,49.43,49.44,49.37,49.4,252596.0,44.6808,44.6898,44.6265,44.6537,252596.0
2020-12-18 10:55:00,49.4,49.43,49.4,49.4,210004.0,44.6537,44.6808,44.6537,44.6537,210004.0
2020-12-18 11:00:00,49.41,49.54,49.38,49.48,472518.0,44.6627,44.7802,44.6356,44.726,472518.0
2020-12-18 11:05:00,49.48,49.54,49.44,49.48,264595.0,44.726,44.7802,44.6898,44.726,264595.0
2020-12-18 11:10:00,49.48,49.48,49.31,49.32,461948.0,44.726,44.726,44.5723,44.5813,461948.0
2020-12-18 11:15:00,49.32,49.32,49.14,49.23,613389.0,44.5813,44.5813,44.4186,44.5,613389.0
2020-12-18 11:20:00,49.24,49.28,49.12,49.28,376663.0,44.509,44.5452,44.4006,44.5452,376663.0
2020-12-18 11:25:00,49.28,49.41,49.27,49.38,364055.0,44.5452,44.6627,44.5361,44.6356,364055.0
2020-12-18 11:30:00,49.38,49.39,49.3,49.33,192823.0,44.6356,44.6446,44.5633,44.5904,192823.0
2020-12-18 11:35:00,49.33,49.47,49.3,49.46,236464.0,44.5904,44.7169,44.5633,44.7079,236464.0
2020-12-18 11:40:00,49.46,49.52,49.42,49.45,310916.0,44.7079,44.7621,44.6717,44.6988,310916.0
2020-12-18 11:45:00,49.45,49.47,49.41,49.42,147017.0,44.6988,44.7169,44.6627,44.6717,147017.0
2020-12-18 11:50:00,49.43,49.43,49.38,49.39,196025.0,44.6808,44.6808,44.6356,44.6446,196025.0
2020-12-18 11:55:00,49.4,49.4,49.33,49.37,215067.0,44.6537,44.6537,44.5904,44.6265,215067.0
2020-12-18 12:00:00,49.38,49.42,49.32,49.4,188288.0,44.6356,44.6717,44.5813,44.6537,188288.0
2020-12-18 12:05:00,49.41,49.41,49.3,49.3,212889.0,44.6627,44.6627,44.5633,44.5633,212889.0
2020-12-18 12:10:00,49.3,49.34,49.29,49.32,184836.0,44.5633,44.5994,44.5542,44.5813,184836.0
2020-12-18 12:15:00,49.33,49.44,49.3,49.4,186335.0,44.5904,44.6898,44.5633,44.6537,186335.0
2020-12-18 12:20:00,49.39,49.44,49.38,49.4,176080.0,44.6446,44.6898,44.6356,44.6537,176080.0
2020-12-18 12:25:00,49.4,49.42,49.39,49.4,170909.0,44.6537,44.6717,44.6446,44.6537,170909.0
2020-12-18 12:30:00,49.4,49.45,49.39,49.44,176072.0,44.6537,44.6988,44.6446,44.6898,176072.0
2020-12-18 12:35:00,49.44,49.44,49.33,49.34,289838.0,44.6898,44.6898,44.5904,44.5994,289838.0
2020-12-18 12:40:00,49.34,49.34,49.2,49.22,385132.0,44.5994,44.5994,44.4729,44.4909,385132.0
2020-12-18 12:45:00,49.22,49.26,49.2,49.22,235600.0,44.4909,44.5271,44.4729,44.4909,235600.0
2020-12-18 12:50:00,49.22,49.24,49.1,49.14,405043.0,44.4909,44.509,44.3825,44.4186,405043.0
2020-12-18 12:55:00,49.14,49.19,49.06,49.13,469033.0,44.4186,44.4638,44.3463,44.4096,469033.0
2020-12-18 13:00:00,49.14,49.17,49.07,49.09,310231.0,44.4186,44.4458,44.3554,44.3734,310231.0
2020-12-18 13:05:00,49.1,49.15,49.08,49.08,322434.0,44.3825,44.4277,44.3644,44.3644,322434.0
2020-12-18 13:10:00,49.08,49.12,49.06,49.11,220848.0,44.3644,44.4006,44.3463,44.3915,220848.0
2020-12-18 13:15:00,49.12,49.16,49.07,49.14,266488.0,44.4006,44.4367,44.3554,44.4186,266488.0
2020-12-18 13:20:00,49.14,49.15,49.05,49.09,269800.0,44.4186,44.4277,44.3373,44.3734,269800.0
2020-12-18 13:25:00,49.09,49.21,49.08,49.18,260979.0,44.3734,44.4819,44.3644,44.4548,260979.0
2020-12-18 13:30:00,49.19,49.22,49.11,49.13,219097.0,44.4638,44.4909,44.3915,44.4096,219097.0
2020-12-18 13:35:00,49.13,49.13,49.05,49.05,321081.0,44.4096,44.4096,44.3373,44.3373,321081.0
2020-12-18 13:40:00,49.05,49.07,49.0,49.02,441327.0,44.3373,44.3554,44.2921,44.3102,441327.0
2020-12-18 13:45:00,49.02,49.03,48.97,48.98,497490.0,44.3102,44.3192,44.265,44.274,497490.0
2020-12-18 13:50:00,48.97,48.99,48.86,48.91,486933.0,44.265,44.283,44.1655,44.2107,486933.0
2020-12-18 13:55:00,48.91,48.96,48.9,48.91,276088.0,44.2107,44.2559,44.2017,44.2107,276088.0
2020-12-18 14:00:00,48.91,48.92,48.86,48.86,298402.0,44.2107,44.2198,44.1655,44.1655,298402.0
2020-12-18 14:05:00,48.87,48.94,48.83,48.92,535705.0,44.1746,44.2378,44.1384,44.2198,535705.0
2020-12-18 14:10:00,48.91,48.92,48.85,48.91,286058.0,44.2107,44.2198,44.1565,44.2107,286058.0
2020-12-18 14:15:00,48.91,48.93,48.84,48.91,367103.0,44.2107,44.2288,44.1475,44.2107,367103.0
2020-12-18 14:20:00,48.91,48.94,48.86,48.87,230926.0,44.2107,44.2378,44.1655,44.1746,230926.0
2020-12-18 14:25:00,48.87,48.93,48.85,48.93,223797.0,44.1746,44.2288,44.1565,44.2288,223797.0
2020-12-18 14:30:00,48.93,49.0,48.92,48.96,277523.0,44.2288,44.2921,44.2198,44.2559,277523.0
2020-12-18 14:35:00,48.95,48.98,48.92,48.97,233472.0,44.2469,44.274,44.2198,44.265,233472.0
2020-12-18 14:40:00,48.97,49.0,48.96,48.98,242206.0,44.265,44.2921,44.2559,44.274,242206.0
2020-12-18 14:45:00,48.98,49.05,48.95,49.04,412867.0,44.274,44.3373,44.2469,44.3282,412867.0
2020-12-18 14:50:00,49.03,49.04,48.95,48.96,241414.0,44.3192,44.3282,44.2469,44.2559,241414.0
2020-12-18 14:55:00,48.97,49.01,48.93,49.0,327867.0,44.265,44.3011,44.2288,44.2921,327867.0
2020-12-18 15:00:00,49.0,49.01,48.91,48.95,292315.0,44.2921,44.3011,44.2107,44.2469,292315.0
2020-12-18 15:05:00,48.95,48.99,48.93,48.93,273362.0,44.2469,44.283,44.2288,44.2288,273362.0
2020-12-18 15:10:00,48.93,48.94,48.83,48.83,405877.0,44.2288,44.2378,44.1384,44.1384,405877.0
2020-12-18 15:15:00,48.84,48.88,48.83,48.84,347061.0,44.1475,44.1836,44.1384,44.1475,347061.0
2020-12-18 15:20:00,48.84,48.85,48.79,48.83,466616.0,44.1475,44.1565,44.1023,44.1384,466616.0
2020-12-18 15:25:00,48.83,48.84,47.28,47.55,6706879.0,44.1384,44.1475,42.7373,42.9814,6706879.0
2020-12-18 15:30:00,47.55,48.15,47.51,47.88,3035313.0,42.9814,43.5238,42.9452,43.2797,3035313.0
2020-12-18 15:35:00,47.88,47.91,47.4,47.4,2292226.0,43.2797,43.3068,42.8458,42.8458,2292226.0
2020-12-18 15:40:00,47.41,47.67,47.28,47.63,2240320.0,42.8549,43.0899,42.7373,43.0537,2240320.0
2020-12-18 15:45:00,47.62,47.68,47.32,47.35,2237262.0,43.0447,43.0989,42.7735,42.8006,2237262.0
2020-12-18 15:50:00,47.35,47.73,47.11,47.31,5607801.0,42.8006,43.1441,42.5837,42.7645,5607801.0
2020-12-18 15:55:00,47.32,47.65,47.31,47.46,5532887.0,42.7735,43.0718,42.7645,42.9,5532887.0
2020-12-21 09:30:00,46.3,46.32,45.63,45.9,3125236.0,41.8515,41.8696,41.2459,41.4899,3125236.0
2020-12-21 09:35:00,45.9,46.45,45.9,46.15,1557691.0,41.4899,41.9871,41.4899,41.7159,1557691.0
2020-12-21 09:40:00,46.16,46.16,45.59,45.68,1592411.0,41.725,41.725,41.2097,41.2911,1592411.0
2020-12-21 09:45:00,45.68,46.22,45.67,46.21,1009590.0,41.2911,41.7792,41.282,41.7701,1009590.0
2020-12-21 09:50:00,46.2,46.23,45.8,45.84,893788.0,41.7611,41.7882,41.3995,41.4357,893788.0
2020-12-21 09:55:00,45.84,45.87,45.75,45.75,709480.0,41.4357,41.4628,41.3543,41.3543,709480.0
2020-12-21 10:00:00,45.76,45.76,45.51,45.57,978185.0,41.3634,41.3634,41.1374,41.1916,978185.0
2020-12-21 10:05:00,45.57,45.59,45.45,45.55,818275.0,41.1916,41.2097,41.0832,41.1736,818275.0
2020-12-21 10:10:00,45.55,45.68,45.51,45.55,618600.0,41.1736,41.2911,41.1374,41.1736,618600.0
2020-12-21 10:15:00,45.54,45.62,45.42,45.48,1146737.0,41.1645,41.2368,41.0561,41.1103,1146737.0
2020-12-21 10:20:00,45.48,45.72,45.42,45.72,633073.0,41.1103,41.3272,41.0561,41.3272,633073.0
2020-12-21 10:25:00,45.72,45.76,45.41,45.41,848914.0,41.3272,41.3634,41.047,41.047,848914.0
2020-12-21 10:30:00,45.41,45.46,45.33,45.43,794912.0,41.047,41.0922,40.9747,41.0651,794912.0
2020-12-21 10:35:00,45.43,45.44,45.32,45.37,695877.0,41.0651,41.0741,40.9657,41.0109,695877.0
2020-12-21 10:40:00,45.37,45.45,45.32,45.45,736674.0,41.0109,41.0832,40.9657,41.0832,736674.0
2020-12-21 10:45:00,45.44,45.45,45.31,45.39,885865.0,41.0741,41.0832,40.9566,41.0289,885865.0
2020-12-21 10:50:00,45.38,45.56,45.38,45.51,587380.0,41.0199,41.1826,41.0199,41.1374,587380.0
2020-12-21 10:55:00,45.51,45.64,45.48,45.57,559054.0,41.1374,41.2549,41.1103,41.1916,559054.0
2020-12-21 11:00:00,45.56,45.59,45.46,45.46,642917.0,41.1826,41.2097,41.0922,41.0922,642917.0
2020-12-21 11:05:00,45.47,45.5,45.41,45.48,601239.0,41.1012,41.1284,41.047,41.1103,601239.0
2020-12-21 11:10:00,45.48,45.5,45.41,45.44,432624.0,41.1103,41.1284,41.047,41.0741,432624.0
2020-12-21 11:15:00,45.43,45.49,45.33,45.38,804994.0,41.0651,41.1193,40.9747,41.0199,804994.0
2020-12-21 11:20:00,45.38,45.39,45.24,45.27,859340.0,41.0199,41.0289,40.8933,40.9205,859340.0
2020-12-21 11:25:00,45.27,45.41,45.26,45.39,515632.0,40.9205,41.047,40.9114,41.0289,515632.0
2020-12-21 11:30:00,45.38,45.42,45.3,45.42,533318.0,41.0199,41.0561,40.9476,41.0561,533318.0
2020-12-21 11:35:00,45.41,45.49,45.4,45.48,522726.0,41.047,41.1193,41.038,41.1103,522726.0
2020-12-21 11:40:00,45.47,45.49,45.4,45.43,478119.0,41.1012,41.1193,41.038,41.0651,478119.0
2020-12-21 11:45:00,45.44,45.48,45.41,45.43,356725.0,41.0741,41.1103,41.047,41.0651,356725.0
2020-12-21 11:50:00,45.43,45.46,45.36,45.41,441345.0,41.0651,41.0922,41.0018,41.047,441345.0
2020-12-21 11:55:00,45.41,45.44,45.34,45.36,290909.0,41.047,41.0741,40.9837,41.0018,290909.0
2020-12-21 12:00:00,45.36,45.43,45.33,45.43,294998.0,41.0018,41.0651,40.9747,41.0651,294998.0
2020-12-21 12:05:00,45.42,45.65,45.41,45.64,761871.0,41.0561,41.264,41.047,41.2549,761871.0
2020-12-21 12:10:00,45.63,45.67,45.54,45.61,572073.0,41.2459,41.282,41.1645,41.2278,572073.0
2020-12-21 12:15:00,45.62,45.7,45.61,45.65,508106.0,41.2368,41.3091,41.2278,41.264,508106.0
2020-12-21 12:20:00,45.65,45.66,45.54,45.59,326940.0,41.264,41.273,41.1645,41.2097,326940.0
2020-12-21 12:25:00,45.59,45.7,45.55,45.68,290981.0,41.2097,41.3091,41.1736,41.2911,290981.0
2020-12-21 12:30:00,45.7,45.88,45.69,45.85,524778.0,41.3091,41.4719,41.3001,41.4447,524778.0
2020-12-21 12:35:00,45.85,45.87,45.81,45.84,329818.0,41.4447,41.4628,41.4086,41.4357,329818.0
2020-12-21 12:40:00,45.85,45.89,45.82,45.88,376418.0,41.4447,41.4809,41.4176,41.4719,376418.0
2020-12-21 12:45:00,45.88,45.95,45.87,45.93,402594.0,41.4719,41.5351,41.4628,41.5171,402594.0
2020-12-21 12:50:00,45.93,46.12,45.92,46.08,690859.0,41.5171,41.6888,41.508,41.6526,690859.0
2020-12-21 12:55:00,46.08,46.09,46.01,46.02,370850.0,41.6526,41.6617,41.5894,41.5984,370850.0
2020-12-21 13:00:00,46.02,46.06,45.96,46.03,326472.0,41.5984,41.6346,41.5442,41.6074,326472.0
2020-12-21 13:05:00,46.03,46.07,46.03,46.05,280246.0,41.6074,41.6436,41.6074,41.6255,280246.0
2020-12-21 13:10:00,46.05,46.07,46.01,46.05,238331.0,41.6255,41.6436,41.5894,41.6255,238331.0
2020-12-21 13:15:00,46.06,46.12,46.05,46.1,315557.0,41.6346,41.6888,41.6255,41.6707,315557.0
2020-12-21 13:20:00,46.1,46.1,46.02,46.04,242608.0,41.6707,41.6707,41.5984,41.6165,242608.0
2020-12-21 13:25:00,46.05,46.1,46.02,46.09,280550.0,41.6255,41.6707,41.5984,41.6617,280550.0
2020-12-21 13:30:00,46.09,46.15,46.09,46.1,218434.0,41.6617,41.7159,41.6617,41.6707,218434.0
2020-12-21 13:35:00,46.11,46.12,46.07,46.08,191566.0,41.6798,41.6888,41.6436,41.6526,191566.0
2020-12-21 13:40:00,46.08,46.15,46.06,46.11,271610.0,41.6526,41.7159,41.6346,41.6798,271610.0
2020-12-21 13:45:00,46.11,46.11,46.04,46.07,357541.0,41.6798,41.6798,41.6165,41.6436,357541.0
2020-12-21 13:50:00,46.07,46.18,46.06,46.16,222729.0,41.6436,41.743,41.6346,41.725,222729.0
2020-12-21 13:55:00,46.17,46.18,46.14,46.16,186902.0,41.734,41.743,41.7069,41.725,186902.0
2020-12-21 14:00:00,46.16,46.17,46.13,46.16,221508.0,41.725,41.734,41.6978,41.725,221508.0
2020-12-21 14:05:00,46.17,46.17,46.11,46.12,202443.0,41.734,41.734,41.6798,41.6888,202443.0
2020-12-21 14:10:00,46.12,46.27,46.12,46.24,320102.0,41.6888,41.8244,41.6888,41.7973,320102.0
2020-12-21 14:15:00,46.24,46.29,46.21,46.28,302044.0,41.7973,41.8425,41.7701,41.8334,302044.0
2020-12-21 14:20:00,46.27,46.32,46.2,46.26,261136.0,41.8244,41.8696,41.7611,41.8153,261136.0
2020-12-21 14:25:00,46.26,46.32,46.23,46.29,154138.0,41.8153,41.8696,41.7882,41.8425,154138.0
2020-12-21 14:30:00,46.3,46.31,46.26,46.31,151740.0,41.8515,41.8605,41.8153,41.8605,151740.0
2020-12-21 14:35:00,46.31,46.35,46.24,46.29,308092.0,41.8605,41.8967,41.7973,41.8425,308092.0
2020-12-21 14:40:00,46.29,46.35,46.21,46.22,316855.0,41.8425,41.8967,41.7701,41.7792,316855.0
2020-12-21 14:45:00,46.23,46.25,46.2,46.21,179809.0,41.7882,41.8063,41.7611,41.7701,179809.0
2020-12-21 14:50:00,46.2,46.24,46.19,46.23,150113.0,41.7611,41.7973,41.7521,41.7882,150113.0
2020-12-21 14:55:00,46.23,46.28,46.17,46.18,211917.0,41.7882,41.8334,41.734,41.743,211917.0
2020-12-21 15:00:00,46.18,46.21,46.16,46.17,214040.0,41.743,41.7701,41.725,41.734,214040.0
2020-12-21 15:05:00,46.16,46.17,46.04,46.07,346091.0,41.725,41.734,41.6165,41.6436,346091.0
2020-12-21 15:10:00,46.07,46.2,46.05,46.17,286251.0,41.6436,41.7611,41.6255,41.734,286251.0
2020-12-21 15:15:00,46.16,46.16,46.1,46.1,220917.0,41.725,41.725,41.6707,41.6707,220917.0
2020-12-21 15:20:00,46.1,46.11,46.01,46.04,403642.0,41.6707,41.6798,41.5894,41.6165,403642.0
2020-12-21 15:25:00,46.05,46.12,46.03,46.07,269728.0,41.6255,41.6888,41.6074,41.6436,269728.0
2020-12-21 15:30:00,46.07,46.08,46.02,46.02,347475.0,41.6436,41.6526,41.5984,41.5984,347475.0
2020-12-21 15:35:00,46.02,46.13,46.0,46.13,507512.0,41.5984,41.6978,41.5803,41.6978,507512.0
2020-12-21 15:40:00,46.13,46.17,46.03,46.03,483549.0,41.6978,41.734,41.6074,41.6074,483549.0
2020-12-21 15:45:00,46.04,46.12,46.02,46.1,421268.0,41.6165,41.6888,41.5984,41.6707,421268.0
2020-12-21 15:50:00,46.09,46.29,46.03,46.28,1180020.0,41.6617,41.8425,41.6074,41.8334,1180020.0
2020-12-21 15:55:00,46.29,46.43,46.26,46.39,2500924.0,41.8425,41.969,41.8153,41.9329,2500924.0
2020-12-22 09:30:00,46.28,46.34,45.84,46.13,1398830.0,41.8334,41.8877,41.4357,41.6978,1398830.0
2020-12-22 09:35:00,46.13,46.3,46.08,46.11,440638.0,41.6978,41.8515,41.6526,41.6798,440638.0
2020-12-22 09:40:00,46.11,46.19,46.0,46.18,446627.0,41.6798,41.7521,41.5803,41.743,446627.0
2020-12-22 09:45:00,46.18,46.18,45.94,45.98,628061.0,41.743,41.743,41.5261,41.5622,628061.0
2020-12-22 09:50:00,45.98,46.01,45.91,45.93,433335.0,41.5622,41.5894,41.499,41.5171,433335.0
2020-12-22 09:55:00,45.94,46.0,45.93,45.99,332207.0,41.5261,41.5803,41.5171,41.5713,332207.0
2020-12-22 10:00:00,45.98,46.02,45.87,46.0,442917.0,41.5622,41.5984,41.4628,41.5803,442917.0
2020-12-22 10:05:00,46.0,46.07,45.92,45.96,230713.0,41.5803,41.6436,41.508,41.5442,230713.0
2020-12-22 10:10:00,45.96,45.96,45.77,45.84,385527.0,41.5442,41.5442,41.3724,41.4357,385527.0
2020-12-22 10:15:00,45.85,45.94,45.82,45.89,240005.0,41.4447,41.5261,41.4176,41.4809,240005.0
2020-12-22 10:20:00,45.89,45.92,45.85,45.86,280243.0,41.4809,41.508,41.4447,41.4538,280243.0
2020-12-22 10:25:00,45.87,45.92,45.76,45.91,551256.0,41.4628,41.508,41.3634,41.499,551256.0
2020-12-22 10:30:00,45.9,45.99,45.88,45.95,427343.0,41.4899,41.5713,41.4719,41.5351,427343.0
2020-12-22 10:35:00,45.96,46.08,45.91,46.08,548865.0,41.5442,41.6526,41.499,41.6526,548865.0
2020-12-22 10:40:00,46.07,46.11,46.0,46.01,258377.0,41.6436,41.6798,41.5803,41.5894,258377.0
2020-12-22 10:45:00,46.01,46.04,45.95,45.95,251010.0,41.5894,41.6165,41.5351,41.5351,251010.0
2020-12-22 10:50:00,45.96,45.96,45.89,45.95,200318.0,41.5442,41.5442,41.4809,41.5351,200318.0
2020-12-22 10:55:00,45.94,46.0,45.88,46.0,193303.0,41.5261,41.5803,41.4719,41.5803,193303.0
2020-12-22 11:00:00,46.0,46.02,45.93,46.01,264260.0,41.5803,41.5984,41.5171,41.5894,264260.0
2020-12-22 11:05:00,46.02,46.09,45.98,46.08,218354.0,41.5984,41.6617,41.5622,41.6526,218354.0
2020-12-22 11:10:00,46.08,46.12,46.02,46.03,260735.0,41.6526,41.6888,41.5984,41.6074,260735.0
2020-12-22 11:15:00,46.03,46.12,46.01,46.12,285774.0,41.6074,41.6888,41.5894,41.6888,285774.0
2020-12-22 11:20:00,46.12,46.14,46.07,46.14,306134.0,41.6888,41.7069,41.6436,41.7069,306134.0
2020-12-22 11:25:00,46.13,46.15,46.09,46.12,206180.0,41.6978,41.7159,41.6617,41.6888,206180.0
2020-12-22 11:30:00,46.12,46.12,45.95,46.09,362406.0,41.6888,41.6888,41.5351,41.6617,362406.0
2020-12-22 11:35:00,46.09,46.14,46.06,46.09,298169.0,41.6617,41.7069,41.6346,41.6617,298169.0
2020-12-22 11:40:00,46.1,46.11,45.97,46.02,223887.0,41.6707,41.6798,41.5532,41.5984,223887.0
2020-12-22 11:45:00,46.02,46.07,45.97,46.02,168784.0,41.5984,41.6436,41.5532,41.5984,168784.0
2020-12-22 11:50:00,46.02,46.06,46.0,46.06,186850.0,41.5984,41.6346,41.5803,41.6346,186850.0
2020-12-22 11:55:00,46.05,46.08,46.03,46.08,246041.0,41.6255,41.6526,41.6074,41.6526,246041.0
2020-12-22 12:00:00,46.07,46.09,46.04,46.08,151583.0,41.6436,41.6617,41.6165,41.6526,151583.0
2020-12-22 12:05:00,46.09,46.1,46.02,46.04,182245.0,41.6617,41.6707,41.5984,41.6165,182245.0
2020-12-22 12:10:00,46.03,46.07,46.01,46.05,166615.0,41.6074,41.6436,41.5894,41.6255,166615.0
2020-12-22 12:15:00,46.06,46.1,46.04,46.08,171993.0,41.6346,41.6707,41.6165,41.6526,171993.0
2020-12-22 12:20:00,46.08,46.1,46.05,46.05,111271.0,41.6526,41.6707,41.6255,41.6255,111271.0
2020-12-22 12:25:00,46.06,46.07,45.96,45.96,217810.0,41.6346,41.6436,41.5442,41.5442,217810.0
2020-12-22 12:30:00,45.96,45.97,45.9,45.91,132602.0,41.5442,41.5532,41.4899,41.499,132602.0
2020-12-22 12:35:00,45.91,45.95,45.89,45.91,150499.0,41.499,41.5351,41.4809,41.499,150499.0
2020-12-22 12:40:00,45.91,45.98,45.91,45.97,97581.0,41.499,41.5622,41.499,41.5532,97581.0
2020-12-22 12:45:00,45.97,45.99,45.94,45.94,133582.0,41.5532,41.5713,41.5261,41.5261,133582.0
2020-12-22 12:50:00,45.94,45.96,45.9,45.96,190980.0,41.5261,41.5442,41.4899,41.5442,190980.0
2020-12-22 12:55:00,45.96,46.02,45.95,45.99,172301.0,41.5442,41.5984,41.5351,41.5713,172301.0
2020-12-22 13:00:00,46.0,46.01,45.96,45.98,171545.0,41.5803,41.5894,41.5442,41.5622,171545.0
2020-12-22 13:05:00,45.98,46.0,45.97,45.98,102735.0,41.5622,41.5803,41.5532,41.5622,102735.0
2020-12-22 13:10:00,45.98,46.08,45.97,46.05,187188.0,41.5622,41.6526,41.5532,41.6255,187188.0
2020-12-22 13:15:00,46.04,46.1,46.04,46.07,155366.0,41.6165,41.6707,41.6165,41.6436,155366.0
2020-12-22 13:20:00,46.07,46.08,46.01,46.05,166417.0,41.6436,41.6526,41.5894,41.6255,166417.0
2020-12-22 13:25:00,46.05,46.08,46.04,46.06,135998.0,41.6255,41.6526,41.6165,41.6346,135998.0
2020-12-22 13:30:00,46.07,46.12,46.06,46.1,169436.0,41.6436,41.6888,41.6346,41.6707,169436.0
2020-12-22 13:35:00,46.1,46.16,46.09,46.13,154264.0,41.6707,41.725,41.6617,41.6978,154264.0
2020-12-22 13:40:00,46.13,46.13,46.05,46.07,140293.0,41.6978,41.6978,41.6255,41.6436,140293.0
2020-12-22 13:45:00,46.07,46.11,46.06,46.11,203978.0,41.6436,41.6798,41.6346,41.6798,203978.0
2020-12-22 13:50:00,46.11,46.15,46.09,46.1,233708.0,41.6798,41.7159,41.6617,41.6707,233708.0
2020-12-22 13:55:00,46.1,46.14,46.07,46.09,264057.0,41.6707,41.7069,41.6436,41.6617,264057.0
2020-12-22 14:00:00,46.09,46.17,46.09,46.16,213927.0,41.6617,41.734,41.6617,41.725,213927.0
2020-12-22 14:05:00,46.17,46.19,46.13,46.13,172395.0,41.734,41.7521,41.6978,41.6978,172395.0
2020-12-22 14:10:00,46.13,46.21,46.12,46.2,644365.0,41.6978,41.7701,41.6888,41.7611,644365.0
2020-12-22 14:15:00,46.19,46.21,46.11,46.14,254583.0,41.7521,41.7701,41.6798,41.7069,254583.0
2020-12-22 14:20:00,46.15,46.17,46.1,46.11,195626.0,41.7159,41.734,41.6707,41.6798,195626.0
2020-12-22 14:25:00,46.11,46.15,46.1,46.15,161581.0,41.6798,41.7159,41.6707,41.7159,161581.0
2020-12-22 14:30:00,46.15,46.16,46.1,46.11,184084.0,41.7159,41.725,41.6707,41.6798,184084.0
2020-12-22 14:35:00,46.12,46.13,46.06,46.07,270056.0,41.6888,41.6978,41.6346,41.6436,270056.0
2020-12-22 14:40:00,46.07,46.09,46.05,46.07,163747.0,41.6436,41.6617,41.6255,41.6436,163747.0
2020-12-22 14:45:00,46.06,46.11,46.03,46.11,165315.0,41.6346,41.6798,41.6074,41.6798,165315.0
2020-12-22 14:50:00,46.11,46.11,46.04,46.05,109939.0,41.6798,41.6798,41.6165,41.6255,109939.0
2020-12-22 14:55:00,46.05,46.08,46.04,46.05,111546.0,41.6255,41.6526,41.6165,41.6255,111546.0
2020-12-22 15:00:00,46.05,46.13,46.05,46.1,133056.0,41.6255,41.6978,41.6255,41.6707,133056.0
2020-12-22 15:05:00,46.1,46.12,46.05,46.06,169906.0,41.6707,41.6888,41.6255,41.6346,169906.0
2020-12-22 15:10:00,46.06,46.11,46.05,46.09,189476.0,41.6346,41.6798,41.6255,41.6617,189476.0
2020-12-22 15:15:00,46.09,46.12,46.08,46.09,187512.0,41.6617,41.6888,41.6526,41.6617,187512.0
2020-12-22 15:20:00,46.09,46.11,46.05,46.06,166894.0,41.6617,41.6798,41.6255,41.6346,166894.0
2020-12-22 15:25:00,46.07,46.08,46.01,46.03,139005.0,41.6436,41.6526,41.5894,41.6074,139005.0
2020-12-22 15:30:00,46.03,46.09,46.01,46.07,203940.0,41.6074,41.6617,41.5894,41.6436,203940.0
2020-12-22 15:35:00,46.06,46.1,46.04,46.07,260854.0,41.6346,41.6707,41.6165,41.6436,260854.0
2020-12-22 15:40:00,46.07,46.11,46.05,46.09,293891.0,41.6436,41.6798,41.6255,41.6617,293891.0
2020-12-22 15:45:00,46.09,46.11,46.05,46.06,310226.0,41.6617,41.6798,41.6255,41.6346,310226.0
2020-12-22 15:50:00,46.05,46.15,45.98,46.13,1009751.0,41.6255,41.7159,41.5622,41.6978,1009751.0
2020-12-22 15:55:00,46.13,46.2,46.1,46.18,1336664.0,41.6978,41.7611,41.6707,41.743,1336664.0
2020-12-23 09:30:00,46.2,46.28,46.07,46.25,726753.0,41.7611,41.8334,41.6436,41.8063,726753.0
2020-12-23 09:35:00,46.26,46.52,46.24,46.47,340063.0,41.8153,42.0504,41.7973,42.0052,340063.0
2020-12-23 09:40:00,46.47,46.63,46.45,46.62,404696.0,42.0052,42.1498,41.9871,42.1408,404696.0
2020-12-23 09:45:00,46.63,46.79,46.62,46.71,561100.0,42.1498,42.2944,42.1408,42.2221,561100.0
2020-12-23 09:50:00,46.71,46.74,46.62,46.65,378446.0,42.2221,42.2492,42.1408,42.1679,378446.0
2020-12-23 09:55:00,46.64,46.69,46.55,46.57,296247.0,42.1588,42.204,42.0775,42.0956,296247.0
2020-12-23 10:00:00,46.57,46.75,46.5,46.66,464687.0,42.0956,42.2583,42.0323,42.1769,464687.0
2020-12-23 10:05:00,46.66,46.67,46.57,46.61,300173.0,42.1769,42.186,42.0956,42.1317,300173.0
2020-12-23 10:10:00,46.6,46.6,46.41,46.46,280030.0,42.1227,42.1227,41.9509,41.9961,280030.0
2020-12-23 10:15:00,46.46,46.54,46.41,46.43,219769.0,41.9961,42.0684,41.9509,41.969,219769.0
2020-12-23 10:20:00,46.43,46.44,46.38,46.41,218160.0,41.969,41.978,41.9238,41.9509,218160.0
2020-12-23 10:25:00,46.41,46.5,46.38,46.5,208256.0,41.9509,42.0323,41.9238,42.0323,208256.0
2020-12-23 10:30:00,46.5,46.57,46.47,46.57,211522.0,42.0323,42.0956,42.0052,42.0956,211522.0
2020-12-23 10:35:00,46.57,46.59,46.54,46.57,154250.0,42.0956,42.1136,42.0684,42.0956,154250.0
2020-12-23 10:40:00,46.57,46.57,46.51,46.52,235772.0,42.0956,42.0956,42.0413,42.0504,235772.0
2020-12-23 10:45:00,46.52,46.52,46.46,46.48,128840.0,42.0504,42.0504,41.9961,42.0142,128840.0
2020-12-23 10:50:00,46.48,46.5,46.41,46.45,188288.0,42.0142,42.0323,41.9509,41.9871,188288.0
2020-12-23 10:55:00,46.44,46.47,46.38,46.45,169697.0,41.978,42.0052,41.9238,41.9871,169697.0
2020-12-23 11:00:00,46.45,46.55,46.44,46.55,304408.0,41.9871,42.0775,41.978,42.0775,304408.0
2020-12-23 11:05:00,46.55,46.58,46.48,46.49,247324.0,42.0775,42.1046,42.0142,42.0232,247324.0
2020-12-23 11:10:00,46.48,46.54,46.46,46.48,103227.0,42.0142,42.0684,41.9961,42.0142,103227.0
2020-12-23 11:15:00,46.47,46.51,46.44,46.47,144697.0,42.0052,42.0413,41.978,42.0052,144697.0
2020-12-23 11:20:00,46.47,46.51,46.45,46.47,123756.0,42.0052,42.0413,41.9871,42.0052,123756.0
2020-12-23 11:25:00,46.47,46.51,46.45,46.47,121922.0,42.0052,42.0413,41.9871,42.0052,121922.0
2020-12-23 11:30:00,46.47,46.52,46.45,46.5,138457.0,42.0052,42.0504,41.9871,42.0323,138457.0
2020-12-23 11:35:00,46.51,46.52,46.47,46.47,89028.0,42.0413,42.0504,42.0052,42.0052,89028.0
2020-12-23 11:40:00,46.48,46.54,46.47,46.54,119534.0,42.0142,42.0684,42.0052,42.0684,119534.0
2020-12-23 11:45:00,46.54,46.54,46.48,46.51,158927.0,42.0684,42.0684,42.0142,42.0413,158927.0
2020-12-23 11:50:00,46.51,46.56,46.49,46.55,126942.0,42.0413,42.0865,42.0232,42.0775,126942.0
2020-12-23 11:55:00,46.56,46.58,46.51,46.51,148635.0,42.0865,42.1046,42.0413,42.0413,148635.0
2020-12-23 12:00:00,46.52,46.55,46.48,46.51,125954.0,42.0504,42.0775,42.0142,42.0413,125954.0
2020-12-23 12:05:00,46.5,46.51,46.41,46.43,68951.0,42.0323,42.0413,41.9509,41.969,68951.0
2020-12-23 12:10:00,46.42,46.46,46.41,46.44,110771.0,41.96,41.9961,41.9509,41.978,110771.0
2020-12-23 12:15:00,46.44,46.45,46.4,46.4,86804.0,41.978,41.9871,41.9419,41.9419,86804.0
2020-12-23 12:20:00,46.4,46.41,46.35,46.36,123589.0,41.9419,41.9509,41.8967,41.9057,123589.0
2020-12-23 12:25:00,46.36,46.39,46.33,46.33,100722.0,41.9057,41.9329,41.8786,41.8786,100722.0
2020-12-23 12:30:00,46.34,46.44,46.33,46.42,120766.0,41.8877,41.978,41.8786,41.96,120766.0
2020-12-23 12:35:00,46.41,46.42,46.36,46.41,146895.0,41.9509,41.96,41.9057,41.9509,146895.0
2020-12-23 12:40:00,46.4,46.41,46.38,46.41,62747.0,41.9419,41.9509,41.9238,41.9509,62747.0
2020-12-23 12:45:00,46.4,46.4,46.37,46.4,91422.0,41.9419,41.9419,41.9148,41.9419,91422.0
2020-12-23 12:50:00,46.39,46.41,46.37,46.39,71343.0,41.9329,41.9509,41.9148,41.9329,71343.0
2020-12-23 12:55:00,46.4,46.48,46.39,46.46,167505.0,41.9419,42.0142,41.9329,41.9961,167505.0
2020-12-23 13:00:00,46.46,46.52,46.45,46.51,108119.0,41.9961,42.0504,41.9871,42.0413,108119.0
2020-12-23 13:05:00,46.52,46.57,46.5,46.56,194387.0,42.0504,42.0956,42.0323,42.0865,194387.0
2020-12-23 13:10:00,46.57,46.57,46.54,46.55,97396.0,42.0956,42.0956,42.0684,42.0775,97396.0
2020-12-23 13:15:00,46.56,46.66,46.55,46.65,187829.0,42.0865,42.1769,42.0775,42.1679,187829.0
2020-12-23 13:20:00,46.65,46.69,46.62,46.65,147357.0,42.1679,42.204,42.1408,42.1679,147357.0
2020-12-23 13:25:00,46.64,46.87,46.64,46.84,611357.0,42.1588,42.3667,42.1588,42.3396,611357.0
2020-12-23 13:30:00,46.84,46.85,46.78,46.85,209425.0,42.3396,42.3487,42.2854,42.3487,209425.0
2020-12-23 13:35:00,46.85,46.94,46.84,46.94,273512.0,42.3487,42.43,42.3396,42.43,273512.0
2020-12-23 13:40:00,46.93,46.98,46.93,46.97,306169.0,42.421,42.4662,42.421,42.4571,306169.0
2020-12-23 13:45:00,46.97,47.0,46.94,46.98,335287.0,42.4571,42.4842,42.43,42.4662,335287.0
2020-12-23 13:50:00,46.99,47.0,46.91,46.95,182625.0,42.4752,42.4842,42.4029,42.439,182625.0
2020-12-23 13:55:00,46.96,46.99,46.92,46.99,131053.0,42.4481,42.4752,42.4119,42.4752,131053.0
2020-12-23 14:00:00,46.99,47.03,46.95,46.96,367395.0,42.4752,42.5114,42.439,42.4481,367395.0
2020-12-23 14:05:00,46.96,46.96,46.91,46.94,156994.0,42.4481,42.4481,42.4029,42.43,156994.0
2020-12-23 14:10:00,46.94,47.03,46.93,46.99,194388.0,42.43,42.5114,42.421,42.4752,194388.0
2020-12-23 14:15:00,47.0,47.0,46.91,46.93,201374.0,42.4842,42.4842,42.4029,42.421,201374.0
2020-12-23 14:20:00,46.92,46.93,46.91,46.93,77625.0,42.4119,42.421,42.4029,42.421,77625.0
2020-12-23 14:25:00,46.93,46.97,46.91,46.91,183974.0,42.421,42.4571,42.4029,42.4029,183974.0
2020-12-23 14:30:00,46.91,46.96,46.91,46.95,118803.0,42.4029,42.4481,42.4029,42.439,118803.0
2020-12-23 14:35:00,46.95,46.96,46.92,46.93,96223.0,42.439,42.4481,42.4119,42.421,96223.0
2020-12-23 14:40:00,46.93,46.95,46.91,46.93,106959.0,42.421,42.439,42.4029,42.421,106959.0
2020-12-23 14:45:00,46.92,46.93,46.9,46.93,93900.0,42.4119,42.421,42.3939,42.421,93900.0
2020-12-23 14:50:00,46.93,46.93,46.84,46.85,183475.0,42.421,42.421,42.3396,42.3487,183475.0
2020-12-23 14:55:00,46.86,46.87,46.82,46.83,175657.0,42.3577,42.3667,42.3215,42.3306,175657.0
2020-12-23 15:00:00,46.83,46.87,46.81,46.85,141342.0,42.3306,42.3667,42.3125,42.3487,141342.0
2020-12-23 15:05:00,46.84,46.85,46.75,46.77,157829.0,42.3396,42.3487,42.2583,42.2763,157829.0
2020-12-23 15:10:00,46.78,46.79,46.73,46.74,215760.0,42.2854,42.2944,42.2402,42.2492,215760.0
2020-12-23 15:15:00,46.74,46.78,46.72,46.75,170808.0,42.2492,42.2854,42.2311,42.2583,170808.0
2020-12-23 15:20:00,46.75,46.76,46.68,46.69,200234.0,42.2583,42.2673,42.195,42.204,200234.0
2020-12-23 15:25:00,46.68,46.72,46.66,46.68,269834.0,42.195,42.2311,42.1769,42.195,269834.0
2020-12-23 15:30:00,46.69,46.72,46.68,46.71,191668.0,42.204,42.2311,42.195,42.2221,191668.0
2020-12-23 15:35:00,46.7,46.74,46.69,46.71,282428.0,42.2131,42.2492,42.204,42.2221,282428.0
2020-12-23 15:40:00,46.7,46.72,46.67,46.71,258115.0,42.2131,42.2311,42.186,42.2221,258115.0
2020-12-23 15:45:00,46.71,46.73,46.64,46.66,268215.0,42.2221,42.2402,42.1588,42.1769,268215.0
2020-12-23 15:50:00,46.65,46.65,46.53,46.57,622053.0,42.1679,42.1679,42.0594,42.0956,622053.0
2020-12-23 15:55:00,46.57,46.65,46.52,46.57,1231596.0,42.0956,42.1679,42.0504,42.0956,1231596.0
2020-12-24 09:30:00,46.6,46.66,46.47,46.62,615117.0,42.1227,42.1769,42.0052,42.1408,615117.0
2020-12-24 09:35:00,46.62,46.7,46.37,46.45,383575.0,42.1408,42.2131,41.9148,41.9871,383575.0
2020-12-24 09:40:00,46.45,46.53,46.43,46.48,232303.0,41.9871,42.0594,41.969,42.0142,232303.0
2020-12-24 09:45:00,46.49,46.5,46.4,46.41,185172.0,42.0232,42.0323,41.9419,41.9509,185172.0
2020-12-24 09:50:00,46.42,46.42,46.34,46.41,310431.0,41.96,41.96,41.8877,41.9509,310431.0
2020-12-24 09:55:00,46.41,46.49,46.41,46.48,199868.0,41.9509,42.0232,41.9509,42.0142,199868.0
2020-12-24 10:00:00,46.48,46.55,46.42,46.54,248287.0,42.0142,42.0775,41.96,42.0684,248287.0
2020-12-24 10:05:00,46.54,46.54,46.43,46.44,163079.0,42.0684,42.0684,41.969,41.978,163079.0
2020-12-24 10:10:00,46.44,46.5,46.41,46.47,200006.0,41.978,42.0323,41.9509,42.0052,200006.0
2020-12-24 10:15:00,46.46,46.5,46.43,46.48,172619.0,41.9961,42.0323,41.969,42.0142,172619.0
2020-12-24 10:20:00,46.48,46.57,46.48,46.55,209174.0,42.0142,42.0956,42.0142,42.0775,209174.0
2020-12-24 10:25:00,46.56,46.63,46.55,46.59,198039.0,42.0865,42.1498,42.0775,42.1136,198039.0
2020-12-24 10:30:00,46.6,46.68,46.6,46.66,235572.0,42.1227,42.195,42.1227,42.1769,235572.0
2020-12-24 10:35:00,46.65,46.66,46.58,46.66,167199.0,42.1679,42.1769,42.1046,42.1769,167199.0
2020-12-24 10:40:00,46.66,46.67,46.64,46.67,125869.0,42.1769,42.186,42.1588,42.186,125869.0
2020-12-24 10:45:00,46.66,46.68,46.56,46.57,173013.0,42.1769,42.195,42.0865,42.0956,173013.0
2020-12-24 10:50:00,46.56,46.59,46.55,46.58,100899.0,42.0865,42.1136,42.0775,42.1046,100899.0
2020-12-24 10:55:00,46.58,46.69,46.57,46.67,150980.0,42.1046,42.204,42.0956,42.186,150980.0
2020-12-24 11:00:00,46.66,46.68,46.62,46.65,146167.0,42.1769,42.195,42.1408,42.1679,146167.0
2020-12-24 11:05:00,46.66,46.73,46.65,46.71,187632.0,42.1769,42.2402,42.1679,42.2221,187632.0
2020-12-24 11:10:00,46.71,46.72,46.66,46.69,123060.0,42.2221,42.2311,42.1769,42.204,123060.0
2020-12-24 11:15:00,46.68,46.75,46.65,46.75,292272.0,42.195,42.2583,42.1679,42.2583,292272.0
2020-12-24 11:20:00,46.75,46.81,46.73,46.79,219878.0,42.2583,42.3125,42.2402,42.2944,219878.0
2020-12-24 11:25:00,46.78,46.8,46.72,46.74,111454.0,42.2854,42.3035,42.2311,42.2492,111454.0
2020-12-24 11:30:00,46.74,46.82,46.72,46.8,178204.0,42.2492,42.3215,42.2311,42.3035,178204.0
2020-12-24 11:35:00,46.8,46.8,46.77,46.8,168836.0,42.3035,42.3035,42.2763,42.3035,168836.0
2020-12-24 11:40:00,46.8,46.86,46.75,46.84,217253.0,42.3035,42.3577,42.2583,42.3396,217253.0
2020-12-24 11:45:00,46.84,46.87,46.81,46.82,119859.0,42.3396,42.3667,42.3125,42.3215,119859.0
2020-12-24 11:50:00,46.82,46.84,46.78,46.82,143101.0,42.3215,42.3396,42.2854,42.3215,143101.0
2020-12-24 11:55:00,46.82,46.83,46.76,46.77,104371.0,42.3215,42.3306,42.2673,42.2763,104371.0
2020-12-24 12:00:00,46.77,46.77,46.73,46.77,168238.0,42.2763,42.2763,42.2402,42.2763,168238.0
2020-12-24 12:05:00,46.77,46.85,46.76,46.84,213760.0,42.2763,42.3487,42.2673,42.3396,213760.0
2020-12-24 12:10:00,46.83,46.95,46.81,46.91,339336.0,42.3306,42.439,42.3125,42.4029,339336.0
2020-12-24 12:15:00,46.92,46.93,46.88,46.91,156277.0,42.4119,42.421,42.3758,42.4029,156277.0
2020-12-24 12:20:00,46.91,46.91,46.86,46.9,143915.0,42.4029,42.4029,42.3577,42.3939,143915.0
2020-12-24 12:25:00,46.9,46.97,46.89,46.97,168921.0,42.3939,42.4571,42.3848,42.4571,168921.0
2020-12-24 12:30:00,46.97,46.98,46.91,46.98,178627.0,42.4571,42.4662,42.4029,42.4662,178627.0
2020-12-24 12:35:00,46.97,47.01,46.95,46.98,300203.0,42.4571,42.4933,42.439,42.4662,300203.0
2020-12-24 12:40:00,46.98,47.0,46.96,46.96,302373.0,42.4662,42.4842,42.4481,42.4481,302373.0
2020-12-24 12:45:00,46.96,46.97,46.84,46.91,291955.0,42.4481,42.4571,42.3396,42.4029,291955.0
2020-12-24 12:50:00,46.92,47.0,46.9,46.98,425615.0,42.4119,42.4842,42.3939,42.4662,425615.0
2020-12-24 12:55:00,46.97,47.09,46.97,47.07,839453.0,42.4571,42.5656,42.4571,42.5475,839453.0
2020-12-28 09:30:00,47.24,47.32,47.06,47.2,784083.0,42.7012,42.7735,42.5385,42.665,784083.0
2020-12-28 09:35:00,47.2,47.2,46.95,47.09,374958.0,42.665,42.665,42.439,42.5656,374958.0
2020-12-28 09:40:00,47.09,47.18,47.05,47.13,198449.0,42.5656,42.647,42.5294,42.6018,198449.0
2020-12-28 09:45:00,47.13,47.26,47.12,47.22,318591.0,42.6018,42.7193,42.5927,42.6831,318591.0
2020-12-28 09:50:00,47.22,47.34,47.21,47.28,243016.0,42.6831,42.7916,42.6741,42.7373,243016.0
2020-12-28 09:55:00,47.28,47.32,47.13,47.14,232239.0,42.7373,42.7735,42.6018,42.6108,232239.0
2020-12-28 10:00:00,47.15,47.2,47.12,47.17,153616.0,42.6198,42.665,42.5927,42.6379,153616.0
2020-12-28 10:05:00,47.17,47.38,47.16,47.34,273625.0,42.6379,42.8277,42.6289,42.7916,273625.0
2020-12-28 10:10:00,47.33,47.44,47.27,47.42,323021.0,42.7825,42.882,42.7283,42.8639,323021.0
2020-12-28 10:15:00,47.42,47.64,47.41,47.53,545460.0,42.8639,43.0628,42.8549,42.9633,545460.0
2020-12-28 10:20:00,47.53,47.57,47.46,47.51,456268.0,42.9633,42.9995,42.9,42.9452,456268.0
2020-12-28 10:25:00,47.52,47.55,47.4,47.45,243159.0,42.9543,42.9814,42.8458,42.891,243159.0
2020-12-28 10:30:00,47.45,47.57,47.41,47.44,234550.0,42.891,42.9995,42.8549,42.882,234550.0
2020-12-28 10:35:00,47.44,47.51,47.43,47.48,182624.0,42.882,42.9452,42.8729,42.9181,182624.0
2020-12-28 10:40:00,47.48,47.49,47.4,47.43,131074.0,42.9181,42.9272,42.8458,42.8729,131074.0
2020-12-28 10:45:00,47.42,47.44,47.36,47.4,137535.0,42.8639,42.882,42.8097,42.8458,137535.0
2020-12-28 10:50:00,47.4,47.49,47.39,47.43,171018.0,42.8458,42.9272,42.8368,42.8729,171018.0
2020-12-28 10:55:00,47.43,47.49,47.38,47.46,202690.0,42.8729,42.9272,42.8277,42.9,202690.0
2020-12-28 11:00:00,47.47,47.48,47.34,47.34,144934.0,42.9091,42.9181,42.7916,42.7916,144934.0
2020-12-28 11:05:00,47.35,47.37,47.31,47.34,170218.0,42.8006,42.8187,42.7645,42.7916,170218.0
2020-12-28 11:10:00,47.34,47.35,47.26,47.26,167375.0,42.7916,42.8006,42.7193,42.7193,167375.0
2020-12-28 11:15:00,47.26,47.31,47.22,47.24,220434.0,42.7193,42.7645,42.6831,42.7012,220434.0
2020-12-28 11:20:00,47.23,47.25,47.16,47.18,180768.0,42.6921,42.7102,42.6289,42.647,180768.0
2020-12-28 11:25:00,47.19,47.19,47.11,47.14,159811.0,42.656,42.656,42.5837,42.6108,159811.0
2020-12-28 11:30:00,47.14,47.18,47.11,47.14,184392.0,42.6108,42.647,42.5837,42.6108,184392.0
2020-12-28 11:35:00,47.13,47.14,47.08,47.11,137203.0,42.6018,42.6108,42.5566,42.5837,137203.0
2020-12-28 11:40:00,47.11,47.16,47.1,47.13,172546.0,42.5837,42.6289,42.5746,42.6018,172546.0
2020-12-28 11:45:00,47.14,47.18,47.11,47.16,142637.0,42.6108,42.647,42.5837,42.6289,142637.0
2020-12-28 11:50:00,47.16,47.18,47.12,47.16,91057.0,42.6289,42.647,42.5927,42.6289,91057.0
2020-12-28 11:55:00,47.16,47.17,47.11,47.14,134639.0,42.6289,42.6379,42.5837,42.6108,134639.0
2020-12-28 12:00:00,47.15,47.23,47.14,47.2,227892.0,42.6198,42.6921,42.6108,42.665,227892.0
2020-12-28 12:05:00,47.19,47.2,47.13,47.16,136721.0,42.656,42.665,42.6018,42.6289,136721.0
2020-12-28 12:10:00,47.16,47.2,47.15,47.17,96946.0,42.6289,42.665,42.6198,42.6379,96946.0
2020-12-28 12:15:00,47.17,47.18,47.11,47.16,114426.0,42.6379,42.647,42.5837,42.6289,114426.0
2020-12-28 12:20:00,47.16,47.16,47.07,47.09,137045.0,42.6289,42.6289,42.5475,42.5656,137045.0
2020-12-28 12:25:00,47.09,47.09,47.03,47.05,97285.0,42.5656,42.5656,42.5114,42.5294,97285.0
2020-12-28 12:30:00,47.04,47.08,47.04,47.05,110161.0,42.5204,42.5566,42.5204,42.5294,110161.0
2020-12-28 12:35:00,47.05,47.06,47.0,47.02,173691.0,42.5294,42.5385,42.4842,42.5023,173691.0
2020-12-28 12:40:00,47.01,47.07,47.01,47.05,140480.0,42.4933,42.5475,42.4933,42.5294,140480.0
2020-12-28 12:45:00,47.05,47.11,47.05,47.08,130649.0,42.5294,42.5837,42.5294,42.5566,130649.0
2020-12-28 12:50:00,47.07,47.09,47.04,47.07,142715.0,42.5475,42.5656,42.5204,42.5475,142715.0
2020-12-28 12:55:00,47.07,47.08,47.01,47.02,159158.0,42.5475,42.5566,42.4933,42.5023,159158.0
2020-12-28 13:00:00,47.03,47.07,47.02,47.02,132512.0,42.5114,42.5475,42.5023,42.5023,132512.0
2020-12-28 13:05:00,47.02,47.04,46.96,47.03,260864.0,42.5023,42.5204,42.4481,42.5114,260864.0
2020-12-28 13:10:00,47.03,47.04,46.98,46.98,115496.0,42.5114,42.5204,42.4662,42.4662,115496.0
2020-12-28 13:15:00,46.98,47.07,46.95,47.04,277104.0,42.4662,42.5475,42.439,42.5204,277104.0
2020-12-28 13:20:00,47.04,47.05,46.98,47.01,138059.0,42.5204,42.5294,42.4662,42.4933,138059.0
2020-12-28 13:25:00,47.01,47.04,46.98,47.0,119894.0,42.4933,42.5204,42.4662,42.4842,119894.0
2020-12-28 13:30:00,47.0,47.03,46.98,47.0,90200.0,42.4842,42.5114,42.4662,42.4842,90200.0
2020-12-28 13:35:00,47.01,47.02,46.96,46.97,140502.0,42.4933,42.5023,42.4481,42.4571,140502.0
2020-12-28 13:40:00,46.97,47.0,46.94,46.98,133014.0,42.4571,42.4842,42.43,42.4662,133014.0
2020-12-28 13:45:00,46.97,46.98,46.93,46.95,96298.0,42.4571,42.4662,42.421,42.439,96298.0
2020-12-28 13:50:00,46.95,46.95,46.89,46.93,197832.0,42.439,42.439,42.3848,42.421,197832.0
2020-12-28 13:55:00,46.93,46.95,46.9,46.93,93850.0,42.421,42.439,42.3939,42.421,93850.0
2020-12-28 14:00:00,46.93,46.93,46.87,46.89,113129.0,42.421,42.421,42.3667,42.3848,113129.0
2020-12-28 14:05:00,46.89,46.94,46.88,46.92,156263.0,42.3848,42.43,42.3758,42.4119,156263.0
2020-12-28 14:10:00,46.93,46.94,46.9,46.9,74344.0,42.421,42.43,42.3939,42.3939,74344.0
2020-12-28 14:15:00,46.91,46.92,46.89,46.92,113017.0,42.4029,42.4119,42.3848,42.4119,113017.0
2020-12-28 14:20:00,46.91,46.93,46.88,46.89,100704.0,42.4029,42.421,42.3758,42.3848,100704.0
2020-12-28 14:25:00,46.9,46.93,46.86,46.91,150531.0,42.3939,42.421,42.3577,42.4029,150531.0
2020-12-28 14:30:00,46.91,46.91,46.86,46.88,130874.0,42.4029,42.4029,42.3577,42.3758,130874.0
2020-12-28 14:35:00,46.88,47.01,46.87,46.98,256602.0,42.3758,42.4933,42.3667,42.4662,256602.0
2020-12-28 14:40:00,46.99,47.01,46.96,47.0,179367.0,42.4752,42.4933,42.4481,42.4842,179367.0
2020-12-28 14:45:00,47.0,47.03,46.98,47.01,131229.0,42.4842,42.5114,42.4662,42.4933,131229.0
2020-12-28 14:50:00,47.01,47.05,46.99,47.0,90462.0,42.4933,42.5294,42.4752,42.4842,90462.0
2020-12-28 14:55:00,47.01,47.02,46.96,46.98,306058.0,42.4933,42.5023,42.4481,42.4662,306058.0
2020-12-28 15:00:00,46.98,47.0,46.94,47.0,130963.0,42.4662,42.4842,42.43,42.4842,130963.0
2020-12-28 15:05:00,47.0,47.0,46.95,46.96,111440.0,42.4842,42.4842,42.439,42.4481,111440.0
2020-12-28 15:10:00,46.95,46.98,46.93,46.97,113132.0,42.439,42.4662,42.421,42.4571,113132.0
2020-12-28 15:15:00,46.98,47.03,46.96,47.02,198061.0,42.4662,42.5114,42.4481,42.5023,198061.0
2020-12-28 15:20:00,47.02,47.04,46.98,47.02,125620.0,42.5023,42.5204,42.4662,42.5023,125620.0
2020-12-28 15:25:00,47.02,47.03,46.97,47.02,218479.0,42.5023,42.5114,42.4571,42.5023,218479.0
2020-12-28 15:30:00,47.02,47.08,47.01,47.02,220084.0,42.5023,42.5566,42.4933,42.5023,220084.0
2020-12-28 15:35:00,47.03,47.04,46.97,46.97,204826.0,42.5114,42.5204,42.4571,42.4571,204826.0
2020-12-28 15:40:00,46.97,46.99,46.94,46.97,282382.0,42.4571,42.4752,42.43,42.4571,282382.0
2020-12-28 15:45:00,46.98,47.0,46.94,46.97,224088.0,42.4662,42.4842,42.43,42.4571,224088.0
2020-12-28 15:50:00,46.97,47.05,46.95,47.03,697638.0,42.4571,42.5294,42.439,42.5114,697638.0
2020-12-28 15:55:00,47.03,47.1,47.02,47.08,982724.0,42.5114,42.5746,42.5023,42.5566,982724.0
2020-12-29 09:30:00,47.19,47.23,46.93,46.96,670056.0,42.656,42.6921,42.421,42.4481,670056.0
2020-12-29 09:35:00,46.95,47.12,46.91,47.04,256955.0,42.439,42.5927,42.4029,42.5204,256955.0
2020-12-29 09:40:00,47.04,47.21,47.01,47.21,290859.0,42.5204,42.6741,42.4933,42.6741,290859.0
2020-12-29 09:45:00,47.21,47.34,47.15,47.32,271487.0,42.6741,42.7916,42.6198,42.7735,271487.0
2020-12-29 09:50:00,47.33,47.35,47.17,47.17,338422.0,42.7825,42.8006,42.6379,42.6379,338422.0
2020-12-29 09:55:00,47.17,47.23,46.96,46.97,497110.0,42.6379,42.6921,42.4481,42.4571,497110.0
2020-12-29 10:00:00,46.98,47.27,46.96,47.22,332807.0,42.4662,42.7283,42.4481,42.6831,332807.0
2020-12-29 10:05:00,47.22,47.27,47.06,47.09,174572.0,42.6831,42.7283,42.5385,42.5656,174572.0
2020-12-29 10:10:00,47.09,47.12,46.93,46.97,411728.0,42.5656,42.5927,42.421,42.4571,411728.0
2020-12-29 10:15:00,46.98,47.0,46.92,46.97,162960.0,42.4662,42.4842,42.4119,42.4571,162960.0
2020-12-29 10:20:00,46.96,47.03,46.94,46.96,205906.0,42.4481,42.5114,42.43,42.4481,205906.0
2020-12-29 10:25:00,46.96,47.01,46.92,46.93,144254.0,42.4481,42.4933,42.4119,42.421,144254.0
2020-12-29 10:30:00,46.92,46.95,46.87,46.89,197328.0,42.4119,42.439,42.3667,42.3848,197328.0
2020-12-29 10:35:00,46.88,46.94,46.85,46.93,193778.0,42.3758,42.43,42.3487,42.421,193778.0
2020-12-29 10:40:00,46.93,46.97,46.9,46.95,178096.0,42.421,42.4571,42.3939,42.439,178096.0
2020-12-29 10:45:00,46.94,46.97,46.83,46.84,245231.0,42.43,42.4571,42.3306,42.3396,245231.0
2020-12-29 10:50:00,46.84,46.89,46.81,46.82,201834.0,42.3396,42.3848,42.3125,42.3215,201834.0
2020-12-29 10:55:00,46.83,46.94,46.82,46.89,131182.0,42.3306,42.43,42.3215,42.3848,131182.0
2020-12-29 11:00:00,46.88,46.89,46.81,46.82,119686.0,42.3758,42.3848,42.3125,42.3215,119686.0
2020-12-29 11:05:00,46.83,46.87,46.81,46.86,108033.0,42.3306,42.3667,42.3125,42.3577,108033.0
2020-12-29 11:10:00,46.85,46.89,46.82,46.82,130731.0,42.3487,42.3848,42.3215,42.3215,130731.0
2020-12-29 11:15:00,46.82,46.83,46.75,46.82,250230.0,42.3215,42.3306,42.2583,42.3215,250230.0
2020-12-29 11:20:00,46.82,46.87,46.81,46.82,187130.0,42.3215,42.3667,42.3125,42.3215,187130.0
2020-12-29 11:25:00,46.82,46.9,46.82,46.88,105647.0,42.3215,42.3939,42.3215,42.3758,105647.0
2020-12-29 11:30:00,46.88,46.9,46.81,46.84,87381.0,42.3758,42.3939,42.3125,42.3396,87381.0
2020-12-29 11:35:00,46.85,46.88,46.79,46.8,154946.0,42.3487,42.3758,42.2944,42.3035,154946.0
2020-12-29 11:40:00,46.8,46.82,46.73,46.73,173171.0,42.3035,42.3215,42.2402,42.2402,173171.0
2020-12-29 11:45:00,46.73,46.77,46.7,46.76,176451.0,42.2402,42.2763,42.2131,42.2673,176451.0
2020-12-29 11:50:00,46.76,46.79,46.71,46.74,110595.0,42.2673,42.2944,42.2221,42.2492,110595.0
2020-12-29 11:55:00,46.73,46.76,46.7,46.7,101806.0,42.2402,42.2673,42.2131,42.2131,101806.0
2020-12-29 12:00:00,46.71,46.73,46.65,46.68,165477.0,42.2221,42.2402,42.1679,42.195,165477.0
2020-12-29 12:05:00,46.67,46.68,46.65,46.66,113754.0,42.186,42.195,42.1679,42.1769,113754.0
2020-12-29 12:10:00,46.67,46.67,46.58,46.6,214519.0,42.186,42.186,42.1046,42.1227,214519.0
2020-12-29 12:15:00,46.59,46.61,46.54,46.58,181584.0,42.1136,42.1317,42.0684,42.1046,181584.0
2020-12-29 12:20:00,46.57,46.6,46.5,46.53,274239.0,42.0956,42.1227,42.0323,42.0594,274239.0
2020-12-29 12:25:00,46.52,49.01,46.49,48.94,6826389.0,42.0504,44.3011,42.0232,44.2378,6826389.0
2020-12-29 12:30:00,48.95,49.97,48.21,49.93,7819170.0,44.2469,45.1689,43.578,45.1327,7819170.0
2020-12-29 12:35:00,49.93,50.67,49.47,49.66,8173667.0,45.1327,45.8016,44.7169,44.8887,8173667.0
2020-12-29 12:40:00,49.65,49.68,49.12,49.54,5176077.0,44.8796,44.9068,44.4006,44.7802,5176077.0
2020-12-29 12:45:00,49.54,49.8,49.46,49.74,3068085.0,44.7802,45.0152,44.7079,44.961,3068085.0
2020-12-29 12:50:00,49.75,49.99,49.67,49.72,2564591.0,44.97,45.187,44.8977,44.9429,2564591.0
2020-12-29 12:55:00,49.7,49.7,49.35,49.41,1532292.0,44.9248,44.9248,44.6085,44.6627,1532292.0
2020-12-29 13:00:00,49.41,49.52,49.18,49.51,1455259.0,44.6627,44.7621,44.4548,44.7531,1455259.0
2020-12-29 13:05:00,49.52,49.57,49.31,49.43,1724818.0,44.7621,44.8073,44.5723,44.6808,1724818.0
2020-12-29 13:10:00,49.43,49.56,49.37,49.42,1365961.0,44.6808,44.7983,44.6265,44.6717,1365961.0
2020-12-29 13:15:00,49.41,49.44,48.73,48.99,2441994.0,44.6627,44.6898,44.048,44.283,2441994.0
2020-12-29 13:20:00,48.99,49.16,48.96,49.04,1007616.0,44.283,44.4367,44.2559,44.3282,1007616.0
2020-12-29 13:25:00,49.05,49.13,48.93,49.06,845468.0,44.3373,44.4096,44.2288,44.3463,845468.0
2020-12-29 13:30:00,49.05,49.25,49.03,49.2,786683.0,44.3373,44.5181,44.3192,44.4729,786683.0
2020-12-29 13:35:00,49.2,49.25,49.11,49.17,679376.0,44.4729,44.5181,44.3915,44.4458,679376.0
2020-12-29 13:40:00,49.18,49.22,49.11,49.15,547456.0,44.4548,44.4909,44.3915,44.4277,547456.0
2020-12-29 13:45:00,49.16,49.31,49.1,49.28,571649.0,44.4367,44.5723,44.3825,44.5452,571649.0
2020-12-29 13:50:00,49.27,49.38,49.16,49.2,478095.0,44.5361,44.6356,44.4367,44.4729,478095.0
2020-12-29 13:55:00,49.2,49.22,49.12,49.16,376659.0,44.4729,44.4909,44.4006,44.4367,376659.0
2020-12-29 14:00:00,49.16,49.21,49.03,49.03,527203.0,44.4367,44.4819,44.3192,44.3192,527203.0
2020-12-29 14:05:00,49.04,49.07,48.97,49.05,483023.0,44.3282,44.3554,44.265,44.3373,483023.0
2020-12-29 14:10:00,49.05,49.15,49.01,49.03,473852.0,44.3373,44.4277,44.3011,44.3192,473852.0
2020-12-29 14:15:00,49.02,49.08,48.97,49.05,370313.0,44.3102,44.3644,44.265,44.3373,370313.0
2020-12-29 14:20:00,49.05,49.09,49.01,49.08,248951.0,44.3373,44.3734,44.3011,44.3644,248951.0
2020-12-29 14:25:00,49.07,49.1,49.0,49.06,456632.0,44.3554,44.3825,44.2921,44.3463,456632.0
2020-12-29 14:30:00,49.07,49.14,49.04,49.14,810033.0,44.3554,44.4186,44.3282,44.4186,810033.0
2020-12-29 14:35:00,49.14,49.28,49.09,49.26,734854.0,44.4186,44.5452,44.3734,44.5271,734854.0
2020-12-29 14:40:00,49.26,49.28,49.16,49.22,740527.0,44.5271,44.5452,44.4367,44.4909,740527.0
2020-12-29 14:45:00,49.21,49.41,49.21,49.41,938735.0,44.4819,44.6627,44.4819,44.6627,938735.0
2020-12-29 14:50:00,49.41,49.47,49.31,49.4,712811.0,44.6627,44.7169,44.5723,44.6537,712811.0
2020-12-29 14:55:00,49.4,49.48,49.39,49.46,683461.0,44.6537,44.726,44.6446,44.7079,683461.0
2020-12-29 15:00:00,49.47,49.55,49.45,49.53,833473.0,44.7169,44.7892,44.6988,44.7712,833473.0
2020-12-29 15:05:00,49.52,49.58,49.43,49.46,883215.0,44.7621,44.8164,44.6808,44.7079,883215.0
2020-12-29 15:10:00,49.45,49.52,49.45,49.51,482411.0,44.6988,44.7621,44.6988,44.7531,482411.0
2020-12-29 15:15:00,49.52,49.72,49.51,49.65,937187.0,44.7621,44.9429,44.7531,44.8796,937187.0
2020-12-29 15:20:00,49.66,49.8,49.64,49.8,859186.0,44.8887,45.0152,44.8706,45.0152,859186.0
2020-12-29 15:25:00,49.8,49.83,49.64,49.79,1152389.0,45.0152,45.0423,44.8706,45.0062,1152389.0
2020-12-29 15:30:00,49.79,49.8,49.61,49.62,786802.0,45.0062,45.0152,44.8435,44.8525,786802.0
2020-12-29 15:35:00,49.62,49.68,49.58,49.65,732250.0,44.8525,44.9068,44.8164,44.8796,732250.0
2020-12-29 15:40:00,49.65,49.66,49.39,49.45,1057960.0,44.8796,44.8887,44.6446,44.6988,1057960.0
2020-12-29 15:45:00,49.45,49.52,49.45,49.47,696091.0,44.6988,44.7621,44.6988,44.7169,696091.0
2020-12-29 15:50:00,49.46,50.49,49.36,49.37,1814129.0,44.7079,45.6389,44.6175,44.6265,1814129.0
2020-12-29 15:55:00,49.37,49.44,49.32,49.37,2534609.0,44.6265,44.6898,44.5813,44.6265,2534609.0
2020-12-30 09:30:00,49.19,49.19,48.73,48.79,1549524.0,44.4638,44.4638,44.048,44.1023,1549524.0
2020-12-30 09:35:00,48.79,48.92,48.59,48.83,817195.0,44.1023,44.2198,43.9215,44.1384,817195.0
2020-12-30 09:40:00,48.82,49.09,48.81,49.04,816594.0,44.1294,44.3734,44.1203,44.3282,816594.0
2020-12-30 09:45:00,49.04,49.08,48.72,48.78,853321.0,44.3282,44.3644,44.039,44.0932,853321.0
2020-12-30 09:50:00,48.77,48.77,48.58,48.71,819294.0,44.0842,44.0842,43.9124,44.0299,819294.0
2020-12-30 09:55:00,48.7,49.08,48.64,49.0,776274.0,44.0209,44.3644,43.9667,44.2921,776274.0
2020-12-30 10:00:00,48.99,49.18,48.86,48.89,639027.0,44.283,44.4548,44.1655,44.1927,639027.0
2020-12-30 10:05:00,48.89,48.92,48.71,48.71,342528.0,44.1927,44.2198,44.0299,44.0299,342528.0
2020-12-30 10:10:00,48.71,48.74,48.61,48.63,299519.0,44.0299,44.0571,43.9396,43.9576,299519.0
2020-12-30 10:15:00,48.63,48.76,48.62,48.72,376087.0,43.9576,44.0751,43.9486,44.039,376087.0
2020-12-30 10:20:00,48.72,48.79,48.66,48.76,579500.0,44.039,44.1023,43.9848,44.0751,579500.0
2020-12-30 10:25:00,48.76,48.77,48.71,48.73,219853.0,44.0751,44.0842,44.0299,44.048,219853.0
2020-12-30 10:30:00,48.73,48.79,48.7,48.77,287788.0,44.048,44.1023,44.0209,44.0842,287788.0
2020-12-30 10:35:00,48.76,48.88,48.64,48.66,702153.0,44.0751,44.1836,43.9667,43.9848,702153.0
2020-12-30 10:40:00,48.66,48.73,48.61,48.73,319822.0,43.9848,44.048,43.9396,44.048,319822.0
2020-12-30 10:45:00,48.73,48.83,48.72,48.83,252772.0,44.048,44.1384,44.039,44.1384,252772.0
2020-12-30 10:50:00,48.83,48.84,48.78,48.83,199854.0,44.1384,44.1475,44.0932,44.1384,199854.0
2020-12-30 10:55:00,48.83,49.0,48.81,48.97,255187.0,44.1384,44.2921,44.1203,44.265,255187.0
2020-12-30 11:00:00,48.97,48.99,48.9,48.91,302397.0,44.265,44.283,44.2017,44.2107,302397.0
2020-12-30 11:05:00,48.91,49.0,48.89,48.92,351834.0,44.2107,44.2921,44.1927,44.2198,351834.0
2020-12-30 11:10:00,48.92,49.04,48.91,48.97,488958.0,44.2198,44.3282,44.2107,44.265,488958.0
2020-12-30 11:15:00,48.97,48.98,48.83,48.89,440492.0,44.265,44.274,44.1384,44.1927,440492.0
2020-12-30 11:20:00,48.89,48.89,48.82,48.86,225149.0,44.1927,44.1927,44.1294,44.1655,225149.0
2020-12-30 11:25:00,48.86,48.88,48.75,48.76,242571.0,44.1655,44.1836,44.0661,44.0751,242571.0
2020-12-30 11:30:00,48.77,48.82,48.74,48.79,284455.0,44.0842,44.1294,44.0571,44.1023,284455.0
2020-12-30 11:35:00,48.78,48.83,48.63,48.64,394461.0,44.0932,44.1384,43.9576,43.9667,394461.0
2020-12-30 11:40:00,48.64,48.72,48.6,48.63,341972.0,43.9667,44.039,43.9305,43.9576,341972.0
2020-12-30 11:45:00,48.62,48.67,48.6,48.66,208257.0,43.9486,43.9938,43.9305,43.9848,208257.0
2020-12-30 11:50:00,48.67,48.67,48.62,48.66,145904.0,43.9938,43.9938,43.9486,43.9848,145904.0
2020-12-30 11:55:00,48.67,48.76,48.66,48.75,165197.0,43.9938,44.0751,43.9848,44.0661,165197.0
2020-12-30 12:00:00,48.76,48.81,48.7,48.8,239717.0,44.0751,44.1203,44.0209,44.1113,239717.0
2020-12-30 12:05:00,48.81,48.81,48.77,48.8,190822.0,44.1203,44.1203,44.0842,44.1113,190822.0
2020-12-30 12:10:00,48.8,48.85,48.79,48.82,207564.0,44.1113,44.1565,44.1023,44.1294,207564.0
2020-12-30 12:15:00,48.82,48.82,48.79,48.81,159163.0,44.1294,44.1294,44.1023,44.1203,159163.0
2020-12-30 12:20:00,48.81,48.87,48.8,48.83,559406.0,44.1203,44.1746,44.1113,44.1384,559406.0
2020-12-30 12:25:00,48.82,48.84,48.8,48.83,274663.0,44.1294,44.1475,44.1113,44.1384,274663.0
2020-12-30 12:30:00,48.83,48.89,48.81,48.87,295887.0,44.1384,44.1927,44.1203,44.1746,295887.0
2020-12-30 12:35:00,48.87,48.9,48.84,48.85,237984.0,44.1746,44.2017,44.1475,44.1565,237984.0
2020-12-30 12:40:00,48.85,48.89,48.84,48.87,178327.0,44.1565,44.1927,44.1475,44.1746,178327.0
2020-12-30 12:45:00,48.87,48.9,48.84,48.87,125722.0,44.1746,44.2017,44.1475,44.1746,125722.0
2020-12-30 12:50:00,48.87,48.9,48.86,48.86,134492.0,44.1746,44.2017,44.1655,44.1655,134492.0
2020-12-30 12:55:00,48.86,48.91,48.86,48.88,417188.0,44.1655,44.2107,44.1655,44.1836,417188.0
2020-12-30 13:00:00,48.89,48.9,48.85,48.87,228983.0,44.1927,44.2017,44.1565,44.1746,228983.0
2020-12-30 13:05:00,48.87,48.89,48.86,48.89,114115.0,44.1746,44.1927,44.1655,44.1927,114115.0
2020-12-30 13:10:00,48.89,48.89,48.84,48.84,148056.0,44.1927,44.1927,44.1475,44.1475,148056.0
2020-12-30 13:15:00,48.84,48.86,48.82,48.84,176230.0,44.1475,44.1655,44.1294,44.1475,176230.0
2020-12-30 13:20:00,48.84,48.85,48.81,48.84,182197.0,44.1475,44.1565,44.1203,44.1475,182197.0
2020-12-30 13:25:00,48.84,48.84,48.76,48.78,162375.0,44.1475,44.1475,44.0751,44.0932,162375.0
2020-12-30 13:30:00,48.76,48.77,48.65,48.66,226130.0,44.0751,44.0842,43.9757,43.9848,226130.0
2020-12-30 13:35:00,48.66,48.69,48.65,48.66,179167.0,43.9848,44.0119,43.9757,43.9848,179167.0
2020-12-30 13:40:00,48.66,48.67,48.62,48.64,174172.0,43.9848,43.9938,43.9486,43.9667,174172.0
2020-12-30 13:45:00,48.64,48.7,48.63,48.67,209980.0,43.9667,44.0209,43.9576,43.9938,209980.0
2020-12-30 13:50:00,48.68,48.69,48.59,48.61,274571.0,44.0028,44.0119,43.9215,43.9396,274571.0
2020-12-30 13:55:00,48.61,48.65,48.56,48.62,297844.0,43.9396,43.9757,43.8944,43.9486,297844.0
2020-12-30 14:00:00,48.63,48.67,48.61,48.66,195288.0,43.9576,43.9938,43.9396,43.9848,195288.0
2020-12-30 14:05:00,48.67,48.71,48.63,48.65,178164.0,43.9938,44.0299,43.9576,43.9757,178164.0
2020-12-30 14:10:00,48.64,48.78,48.62,48.76,253451.0,43.9667,44.0932,43.9486,44.0751,253451.0
2020-12-30 14:15:00,48.76,48.79,48.71,48.74,227259.0,44.0751,44.1023,44.0299,44.0571,227259.0
2020-12-30 14:20:00,48.74,48.77,48.71,48.72,140805.0,44.0571,44.0842,44.0299,44.039,140805.0
2020-12-30 14:25:00,48.71,48.71,48.67,48.67,166035.0,44.0299,44.0299,43.9938,43.9938,166035.0
2020-12-30 14:30:00,48.67,48.73,48.67,48.73,181362.0,43.9938,44.048,43.9938,44.048,181362.0
2020-12-30 14:35:00,48.73,48.8,48.72,48.78,141810.0,44.048,44.1113,44.039,44.0932,141810.0
2020-12-30 14:40:00,48.78,48.81,48.75,48.8,205635.0,44.0932,44.1203,44.0661,44.1113,205635.0
2020-12-30 14:45:00,48.8,48.84,48.77,48.81,393789.0,44.1113,44.1475,44.0842,44.1203,393789.0
2020-12-30 14:50:00,48.82,48.82,48.72,48.74,127473.0,44.1294,44.1294,44.039,44.0571,127473.0
2020-12-30 14:55:00,48.73,48.77,48.72,48.75,130979.0,44.048,44.0842,44.039,44.0661,130979.0
2020-12-30 15:00:00,48.74,48.75,48.68,48.68,232693.0,44.0571,44.0661,44.0028,44.0028,232693.0
2020-12-30 15:05:00,48.69,48.7,48.65,48.68,214698.0,44.0119,44.0209,43.9757,44.0028,214698.0
2020-12-30 15:10:00,48.67,48.69,48.64,48.65,214661.0,43.9938,44.0119,43.9667,43.9757,214661.0
2020-12-30 15:15:00,48.65,48.67,48.61,48.63,237442.0,43.9757,43.9938,43.9396,43.9576,237442.0
2020-12-30 15:20:00,48.62,48.67,48.61,48.66,224826.0,43.9486,43.9938,43.9396,43.9848,224826.0
2020-12-30 15:25:00,48.66,48.73,48.66,48.72,250801.0,43.9848,44.048,43.9848,44.039,250801.0
2020-12-30 15:30:00,48.72,48.74,48.68,48.72,269649.0,44.039,44.0571,44.0028,44.039,269649.0
2020-12-30 15:35:00,48.72,48.79,48.7,48.76,282268.0,44.039,44.1023,44.0209,44.0751,282268.0
2020-12-30 15:40:00,48.77,48.84,48.75,48.8,341865.0,44.0842,44.1475,44.0661,44.1113,341865.0
2020-12-30 15:45:00,48.81,48.84,48.8,48.83,326331.0,44.1203,44.1475,44.1113,44.1384,326331.0
2020-12-30 15:50:00,48.83,48.93,48.82,48.83,931113.0,44.1384,44.2288,44.1294,44.1384,931113.0
2020-12-30 15:55:00,48.83,48.83,48.7,48.74,1335213.0,44.1384,44.1384,44.0209,44.0571,1335213.0
2020-12-31 09:30:00,48.72,49.08,48.72,49.05,676776.0,44.039,44.3644,44.039,44.3373,676776.0
2020-12-31 09:35:00,49.05,49.08,48.84,48.91,343944.0,44.3373,44.3644,44.1475,44.2107,343944.0
2020-12-31 09:40:00,48.92,48.94,48.83,48.84,248740.0,44.2198,44.2378,44.1384,44.1475,248740.0
2020-12-31 09:45:00,48.84,48.91,48.82,48.82,286535.0,44.1475,44.2107,44.1294,44.1294,286535.0
2020-12-31 09:50:00,48.83,48.97,48.78,48.96,281526.0,44.1384,44.265,44.0932,44.2559,281526.0
2020-12-31 09:55:00,48.95,48.96,48.81,48.89,275963.0,44.2469,44.2559,44.1203,44.1927,275963.0
2020-12-31 10:00:00,48.88,48.91,48.81,48.82,185823.0,44.1836,44.2107,44.1203,44.1294,185823.0
2020-12-31 10:05:00,48.83,48.88,48.76,48.83,234231.0,44.1384,44.1836,44.0751,44.1384,234231.0
2020-12-31 10:10:00,48.83,48.96,48.77,48.94,158276.0,44.1384,44.2559,44.0842,44.2378,158276.0
2020-12-31 10:15:00,48.94,49.3,48.93,49.26,658245.0,44.2378,44.5633,44.2288,44.5271,658245.0
2020-12-31 10:20:00,49.26,49.6,49.26,49.57,1034546.0,44.5271,44.8344,44.5271,44.8073,1034546.0
2020-12-31 10:25:00,49.56,49.57,49.42,49.5,345174.0,44.7983,44.8073,44.6717,44.744,345174.0
2020-12-31 10:30:00,49.5,49.5,49.43,49.46,204515.0,44.744,44.744,44.6808,44.7079,204515.0
2020-12-31 10:35:00,49.45,49.48,49.37,49.44,344308.0,44.6988,44.726,44.6265,44.6898,344308.0
2020-12-31 10:40:00,49.44,49.55,49.41,49.55,256660.0,44.6898,44.7892,44.6627,44.7892,256660.0
2020-12-31 10:45:00,49.54,49.61,49.54,49.57,414385.0,44.7802,44.8435,44.7802,44.8073,414385.0
2020-12-31 10:50:00,49.56,49.58,49.47,49.52,215221.0,44.7983,44.8164,44.7169,44.7621,215221.0
2020-12-31 10:55:00,49.52,49.53,49.48,49.5,157881.0,44.7621,44.7712,44.726,44.744,157881.0
2020-12-31 11:00:00,49.51,49.64,49.5,49.62,422920.0,44.7531,44.8706,44.744,44.8525,422920.0
2020-12-31 11:05:00,49.62,49.74,49.57,49.59,498405.0,44.8525,44.961,44.8073,44.8254,498405.0
2020-12-31 11:10:00,49.6,49.63,49.51,49.61,194114.0,44.8344,44.8616,44.7531,44.8435,194114.0
2020-12-31 11:15:00,49.6,49.62,49.47,49.47,131553.0,44.8344,44.8525,44.7169,44.7169,131553.0
2020-12-31 11:20:00,49.47,49.67,49.47,49.6,292873.0,44.7169,44.8977,44.7169,44.8344,292873.0
2020-12-31 11:25:00,49.6,49.6,49.5,49.51,122560.0,44.8344,44.8344,44.744,44.7531,122560.0
2020-12-31 11:30:00,49.52,49.62,49.5,49.57,279862.0,44.7621,44.8525,44.744,44.8073,279862.0
2020-12-31 11:35:00,49.57,49.6,49.51,49.52,120415.0,44.8073,44.8344,44.7531,44.7621,120415.0
2020-12-31 11:40:00,49.52,49.59,49.51,49.57,114360.0,44.7621,44.8254,44.7531,44.8073,114360.0
2020-12-31 11:45:00,49.57,49.57,49.52,49.54,96385.0,44.8073,44.8073,44.7621,44.7802,96385.0
2020-12-31 11:50:00,49.54,49.54,49.48,49.52,141615.0,44.7802,44.7802,44.726,44.7621,141615.0
2020-12-31 11:55:00,49.52,49.52,49.37,49.41,286704.0,44.7621,44.7621,44.6265,44.6627,286704.0
2020-12-31 12:00:00,49.41,49.44,49.35,49.41,164568.0,44.6627,44.6898,44.6085,44.6627,164568.0
2020-12-31 12:05:00,49.41,49.55,49.4,49.52,136373.0,44.6627,44.7892,44.6537,44.7621,136373.0
2020-12-31 12:10:00,49.52,49.54,49.46,49.5,113287.0,44.7621,44.7802,44.7079,44.744,113287.0
2020-12-31 12:15:00,49.51,49.54,49.47,49.49,142360.0,44.7531,44.7802,44.7169,44.735,142360.0
2020-12-31 12:20:00,49.5,49.58,49.48,49.55,154165.0,44.744,44.8164,44.726,44.7892,154165.0
2020-12-31 12:25:00,49.55,49.57,49.54,49.56,122420.0,44.7892,44.8073,44.7802,44.7983,122420.0
2020-12-31 12:30:00,49.56,49.6,49.53,49.53,116297.0,44.7983,44.8344,44.7712,44.7712,116297.0
2020-12-31 12:35:00,49.54,49.61,49.48,49.58,199267.0,44.7802,44.8435,44.726,44.8164,199267.0
2020-12-31 12:40:00,49.59,49.6,49.54,49.56,79132.0,44.8254,44.8344,44.7802,44.7983,79132.0
2020-12-31 12:45:00,49.55,49.57,49.46,49.47,92176.0,44.7892,44.8073,44.7079,44.7169,92176.0
2020-12-31 12:50:00,49.46,49.52,49.44,49.45,108744.0,44.7079,44.7621,44.6898,44.6988,108744.0
2020-12-31 12:55:00,49.45,49.48,49.42,49.45,128730.0,44.6988,44.726,44.6717,44.6988,128730.0
2020-12-31 13:00:00,49.45,49.47,49.44,49.45,75407.0,44.6988,44.7169,44.6898,44.6988,75407.0
2020-12-31 13:05:00,49.45,49.45,49.4,49.44,127791.0,44.6988,44.6988,44.6537,44.6898,127791.0
2020-12-31 13:10:00,49.44,49.46,49.4,49.46,96097.0,44.6898,44.7079,44.6537,44.7079,96097.0
2020-12-31 13:15:00,49.45,49.53,49.44,49.52,219596.0,44.6988,44.7712,44.6898,44.7621,219596.0
2020-12-31 13:20:00,49.52,49.54,49.51,49.52,90577.0,44.7621,44.7802,44.7531,44.7621,90577.0
2020-12-31 13:25:00,49.52,49.63,49.51,49.63,126176.0,44.7621,44.8616,44.7531,44.8616,126176.0
2020-12-31 13:30:00,49.63,49.77,49.61,49.77,376621.0,44.8616,44.9881,44.8435,44.9881,376621.0
2020-12-31 13:35:00,49.76,49.8,49.68,49.71,191926.0,44.9791,45.0152,44.9068,44.9339,191926.0
2020-12-31 13:40:00,49.7,49.76,49.67,49.72,170874.0,44.9248,44.9791,44.8977,44.9429,170874.0
2020-12-31 13:45:00,49.71,49.8,49.69,49.79,234184.0,44.9339,45.0152,44.9158,45.0062,234184.0
2020-12-31 13:50:00,49.79,49.89,49.77,49.87,363339.0,45.0062,45.0966,44.9881,45.0785,363339.0
2020-12-31 13:55:00,49.87,49.94,49.82,49.92,265167.0,45.0785,45.1418,45.0333,45.1237,265167.0
2020-12-31 14:00:00,49.92,49.94,49.79,49.84,205846.0,45.1237,45.1418,45.0062,45.0514,205846.0
2020-12-31 14:05:00,49.84,49.85,49.74,49.78,160413.0,45.0514,45.0604,44.961,44.9971,160413.0
2020-12-31 14:10:00,49.78,49.94,49.77,49.93,195411.0,44.9971,45.1418,44.9881,45.1327,195411.0
2020-12-31 14:15:00,49.93,50.0,49.91,49.99,330225.0,45.1327,45.196,45.1147,45.187,330225.0
2020-12-31 14:20:00,49.99,50.06,49.97,50.05,565377.0,45.187,45.2502,45.1689,45.2412,565377.0
2020-12-31 14:25:00,50.05,50.08,50.03,50.07,198642.0,45.2412,45.2683,45.2231,45.2593,198642.0
2020-12-31 14:30:00,50.07,50.19,50.06,50.18,377797.0,45.2593,45.3678,45.2502,45.3587,377797.0
2020-12-31 14:35:00,50.17,50.17,50.06,50.1,240793.0,45.3497,45.3497,45.2502,45.2864,240793.0
2020-12-31 14:40:00,50.09,50.13,50.05,50.05,181094.0,45.2774,45.3135,45.2412,45.2412,181094.0
2020-12-31 14:45:00,50.05,50.07,49.96,49.97,202080.0,45.2412,45.2593,45.1598,45.1689,202080.0
2020-12-31 14:50:00,49.97,50.05,49.94,50.04,236019.0,45.1689,45.2412,45.1418,45.2322,236019.0
2020-12-31 14:55:00,50.05,50.06,50.01,50.03,189951.0,45.2412,45.2502,45.205,45.2231,189951.0
2020-12-31 15:00:00,50.03,50.07,49.98,49.99,270742.0,45.2231,45.2593,45.1779,45.187,270742.0
2020-12-31 15:05:00,49.98,50.1,49.98,50.09,175975.0,45.1779,45.2864,45.1779,45.2774,175975.0
2020-12-31 15:10:00,50.09,50.11,50.05,50.05,266499.0,45.2774,45.2954,45.2412,45.2412,266499.0
2020-12-31 15:15:00,50.06,50.07,50.01,50.04,341897.0,45.2502,45.2593,45.205,45.2322,341897.0
2020-12-31 15:20:00,50.04,50.05,49.95,49.97,198142.0,45.2322,45.2412,45.1508,45.1689,198142.0
2020-12-31 15:25:00,49.98,49.99,49.92,49.92,217275.0,45.1779,45.187,45.1237,45.1237,217275.0
2020-12-31 15:30:00,49.92,49.96,49.87,49.92,315978.0,45.1237,45.1598,45.0785,45.1237,315978.0
2020-12-31 15:35:00,49.93,49.96,49.89,49.93,222295.0,45.1327,45.1598,45.0966,45.1327,222295.0
2020-12-31 15:40:00,49.93,49.94,49.88,49.9,244561.0,45.1327,45.1418,45.0875,45.1056,244561.0
2020-12-31 15:45:00,49.89,49.9,49.79,49.82,523080.0,45.0966,45.1056,45.0062,45.0333,523080.0
2020-12-31 15:50:00,49.82,49.92,49.82,49.87,923032.0,45.0333,45.1237,45.0333,45.0785,923032.0
2020-12-31 15:55:00,49.87,49.89,49.82,49.82,2274582.0,45.0785,45.0966,45.0333,45.0333,2274582.0
2021-01-04 09:30:00,49.89,50.17,49.72,50.16,1544358.0,45.0966,45.3497,44.9429,45.3406,1544358.0
2021-01-04 09:35:00,50.16,50.66,50.12,50.63,1062686.0,45.3406,45.7926,45.3045,45.7655,1062686.0
2021-01-04 09:40:00,50.63,50.96,50.56,50.95,1059537.0,45.7655,46.0638,45.7022,46.0547,1059537.0
2021-01-04 09:45:00,50.95,51.16,50.94,50.98,979225.0,46.0547,46.2446,46.0457,46.0818,979225.0
2021-01-04 09:50:00,50.99,51.17,50.97,51.1,902851.0,46.0909,46.2536,46.0728,46.1903,902851.0
2021-01-04 09:55:00,51.09,51.21,50.99,51.16,678355.0,46.1813,46.2897,46.0909,46.2446,678355.0
2021-01-04 10:00:00,51.17,51.28,51.11,51.25,669244.0,46.2536,46.353,46.1994,46.3259,669244.0
2021-01-04 10:05:00,51.25,51.3,51.14,51.29,639027.0,46.3259,46.3711,46.2265,46.3621,639027.0
2021-01-04 10:10:00,51.28,51.39,51.16,51.2,614367.0,46.353,46.4525,46.2446,46.2807,614367.0
2021-01-04 10:15:00,51.16,51.23,51.06,51.09,579609.0,46.2446,46.3078,46.1542,46.1813,579609.0
2021-01-04 10:20:00,51.08,51.09,50.83,50.93,558530.0,46.1722,46.1813,45.9463,46.0367,558530.0
2021-01-04 10:25:00,50.92,50.98,50.9,50.98,457741.0,46.0276,46.0818,46.0095,46.0818,457741.0
2021-01-04 10:30:00,50.97,51.03,50.84,50.93,758283.0,46.0728,46.127,45.9553,46.0367,758283.0
2021-01-04 10:35:00,50.93,51.08,50.81,50.81,488282.0,46.0367,46.1722,45.9282,45.9282,488282.0
2021-01-04 10:40:00,50.81,50.95,50.8,50.83,406872.0,45.9282,46.0547,45.9191,45.9463,406872.0
2021-01-04 10:45:00,50.83,50.84,50.59,50.64,553711.0,45.9463,45.9553,45.7293,45.7745,553711.0
2021-01-04 10:50:00,50.64,50.65,50.48,50.53,378839.0,45.7745,45.7836,45.6299,45.6751,378839.0
2021-01-04 10:55:00,50.53,50.66,50.48,50.49,345555.0,45.6751,45.7926,45.6299,45.6389,345555.0
2021-01-04 11:00:00,50.49,50.68,50.41,50.48,573016.0,45.6389,45.8107,45.5666,45.6299,573016.0
2021-01-04 11:05:00,50.49,50.55,50.31,50.35,496539.0,45.6389,45.6932,45.4762,45.5124,496539.0
2021-01-04 11:10:00,50.35,50.58,50.27,50.53,297605.0,45.5124,45.7203,45.4401,45.6751,297605.0
2021-01-04 11:15:00,50.52,50.52,50.31,50.34,282377.0,45.666,45.666,45.4762,45.5033,282377.0
2021-01-04 11:20:00,50.34,50.34,50.22,50.27,238987.0,45.5033,45.5033,45.3949,45.4401,238987.0
2021-01-04 11:25:00,50.27,50.37,50.25,50.34,246357.0,45.4401,45.5305,45.422,45.5033,246357.0
2021-01-04 11:30:00,50.34,50.34,50.12,50.22,344130.0,45.5033,45.5033,45.3045,45.3949,344130.0
2021-01-04 11:35:00,50.23,50.29,50.17,50.23,182312.0,45.4039,45.4581,45.3497,45.4039,182312.0
2021-01-04 11:40:00,50.22,50.33,50.17,50.3,231463.0,45.3949,45.4943,45.3497,45.4672,231463.0
2021-01-04 11:45:00,50.3,50.33,50.18,50.19,187663.0,45.4672,45.4943,45.3587,45.3678,187663.0
2021-01-04 11:50:00,50.18,50.26,50.04,50.09,313136.0,45.3587,45.431,45.2322,45.2774,313136.0
2021-01-04 11:55:00,50.08,50.1,49.97,50.0,345751.0,45.2683,45.2864,45.1689,45.196,345751.0
2021-01-04 12:00:00,50.01,50.05,49.93,49.96,283864.0,45.205,45.2412,45.1327,45.1598,283864.0
2021-01-04 12:05:00,49.96,50.05,49.85,49.89,271693.0,45.1598,45.2412,45.0604,45.0966,271693.0
2021-01-04 12:10:00,49.89,49.92,49.77,49.88,332337.0,45.0966,45.1237,44.9881,45.0875,332337.0
2021-01-04 12:15:00,49.87,49.97,49.8,49.95,312922.0,45.0785,45.1689,45.0152,45.1508,312922.0
2021-01-04 12:20:00,49.95,50.07,49.88,50.06,308184.0,45.1508,45.2593,45.0875,45.2502,308184.0
2021-01-04 12:25:00,50.05,50.11,50.02,50.11,279182.0,45.2412,45.2954,45.2141,45.2954,279182.0
2021-01-04 12:30:00,50.1,50.18,50.01,50.16,337149.0,45.2864,45.3587,45.205,45.3406,337149.0
2021-01-04 12:35:00,50.16,50.18,50.02,50.08,217132.0,45.3406,45.3587,45.2141,45.2683,217132.0
2021-01-04 12:40:00,50.08,50.09,49.99,50.02,208083.0,45.2683,45.2774,45.187,45.2141,208083.0
2021-01-04 12:45:00,50.01,50.03,49.94,49.99,222521.0,45.205,45.2231,45.1418,45.187,222521.0
2021-01-04 12:50:00,50.0,50.1,49.93,50.08,201497.0,45.196,45.2864,45.1327,45.2683,201497.0
2021-01-04 12:55:00,50.08,50.15,50.06,50.08,173902.0,45.2683,45.3316,45.2502,45.2683,173902.0
2021-01-04 13:00:00,50.08,50.11,50.01,50.04,172674.0,45.2683,45.2954,45.205,45.2322,172674.0
2021-01-04 13:05:00,50.04,50.12,50.02,50.08,123252.0,45.2322,45.3045,45.2141,45.2683,123252.0
2021-01-04 13:10:00,50.09,50.14,50.06,50.14,199818.0,45.2774,45.3226,45.2502,45.3226,199818.0
2021-01-04 13:15:00,50.14,50.15,50.11,50.12,147125.0,45.3226,45.3316,45.2954,45.3045,147125.0
2021-01-04 13:20:00,50.12,50.21,50.12,50.21,181482.0,45.3045,45.3858,45.3045,45.3858,181482.0
2021-01-04 13:25:00,50.21,50.25,50.15,50.16,195314.0,45.3858,45.422,45.3316,45.3406,195314.0
2021-01-04 13:30:00,50.16,50.17,50.0,50.01,325649.0,45.3406,45.3497,45.196,45.205,325649.0
2021-01-04 13:35:00,50.01,50.08,50.0,50.03,191397.0,45.205,45.2683,45.196,45.2231,191397.0
2021-01-04 13:40:00,50.03,50.05,49.95,50.0,194379.0,45.2231,45.2412,45.1508,45.196,194379.0
2021-01-04 13:45:00,50.01,50.12,49.99,50.08,206470.0,45.205,45.3045,45.187,45.2683,206470.0
2021-01-04 13:50:00,50.08,50.11,50.02,50.05,148469.0,45.2683,45.2954,45.2141,45.2412,148469.0
2021-01-04 13:55:00,50.05,50.07,50.0,50.03,205202.0,45.2412,45.2593,45.196,45.2231,205202.0
2021-01-04 14:00:00,50.03,50.03,49.93,49.95,250999.0,45.2231,45.2231,45.1327,45.1508,250999.0
2021-01-04 14:05:00,49.95,49.96,49.81,49.82,218614.0,45.1508,45.1598,45.0243,45.0333,218614.0
2021-01-04 14:10:00,49.82,49.84,49.75,49.79,275463.0,45.0333,45.0514,44.97,45.0062,275463.0
2021-01-04 14:15:00,49.79,49.93,49.76,49.84,166220.0,45.0062,45.1327,44.9791,45.0514,166220.0
2021-01-04 14:20:00,49.83,49.9,49.8,49.9,120826.0,45.0423,45.1056,45.0152,45.1056,120826.0
2021-01-04 14:25:00,49.89,49.9,49.84,49.88,150285.0,45.0966,45.1056,45.0514,45.0875,150285.0
2021-01-04 14:30:00,49.88,49.88,49.78,49.8,172346.0,45.0875,45.0875,44.9971,45.0152,172346.0
2021-01-04 14:35:00,49.79,49.82,49.73,49.77,171372.0,45.0062,45.0333,44.9519,44.9881,171372.0
2021-01-04 14:40:00,49.77,49.78,49.73,49.74,142621.0,44.9881,44.9971,44.9519,44.961,142621.0
2021-01-04 14:45:00,49.74,49.75,49.65,49.65,222934.0,44.961,44.97,44.8796,44.8796,222934.0
2021-01-04 14:50:00,49.66,49.69,49.62,49.66,148077.0,44.8887,44.9158,44.8525,44.8887,148077.0
2021-01-04 14:55:00,49.65,49.77,49.64,49.75,428282.0,44.8796,44.9881,44.8706,44.97,428282.0
2021-01-04 15:00:00,49.75,49.79,49.65,49.68,198191.0,44.97,45.0062,44.8796,44.9068,198191.0
2021-01-04 15:05:00,49.68,49.77,49.65,49.66,240690.0,44.9068,44.9881,44.8796,44.8887,240690.0
2021-01-04 15:10:00,49.67,49.72,49.59,49.6,591304.0,44.8977,44.9429,44.8254,44.8344,591304.0
2021-01-04 15:15:00,49.61,49.64,49.5,49.53,246596.0,44.8435,44.8706,44.744,44.7712,246596.0
2021-01-04 15:20:00,49.53,49.57,49.5,49.54,194928.0,44.7712,44.8073,44.744,44.7802,194928.0
2021-01-04 15:25:00,49.55,49.56,49.47,49.52,223483.0,44.7892,44.7983,44.7169,44.7621,223483.0
2021-01-04 15:30:00,49.52,49.58,49.4,49.54,387433.0,44.7621,44.8164,44.6537,44.7802,387433.0
2021-01-04 15:35:00,49.55,49.68,49.53,49.68,470181.0,44.7892,44.9068,44.7712,44.9068,470181.0
2021-01-04 15:40:00,49.68,49.72,49.6,49.7,508719.0,44.9068,44.9429,44.8344,44.9248,508719.0
2021-01-04 15:45:00,49.69,49.84,49.68,49.81,370532.0,44.9158,45.0514,44.9068,45.0243,370532.0
2021-01-04 15:50:00,49.81,49.87,49.69,49.72,820417.0,45.0243,45.0785,44.9158,44.9429,820417.0
2021-01-04 15:55:00,49.72,49.73,49.59,49.67,1650609.0,44.9429,44.9519,44.8254,44.8977,1650609.0
2021-01-05 09:30:00,49.45,49.64,49.33,49.44,1050637.0,44.6988,44.8706,44.5904,44.6898,1050637.0
2021-01-05 09:35:00,49.43,49.68,49.33,49.46,525381.0,44.6808,44.9068,44.5904,44.7079,525381.0
2021-01-05 09:40:00,49.46,49.74,49.43,49.67,363040.0,44.7079,44.961,44.6808,44.8977,363040.0
2021-01-05 09:45:00,49.69,49.78,49.62,49.62,230155.0,44.9158,44.9971,44.8525,44.8525,230155.0
2021-01-05 09:50:00,49.62,49.92,49.62,49.9,311275.0,44.8525,45.1237,44.8525,45.1056,311275.0
2021-01-05 09:55:00,49.9,49.93,49.81,49.81,397951.0,45.1056,45.1327,45.0243,45.0243,397951.0
2021-01-05 10:00:00,49.82,49.97,49.74,49.96,332070.0,45.0333,45.1689,44.961,45.1598,332070.0
2021-01-05 10:05:00,49.96,49.99,49.87,49.93,249373.0,45.1598,45.187,45.0785,45.1327,249373.0
2021-01-05 10:10:00,49.93,49.96,49.89,49.89,131590.0,45.1327,45.1598,45.0966,45.0966,131590.0
2021-01-05 10:15:00,49.9,49.94,49.8,49.81,216184.0,45.1056,45.1418,45.0152,45.0243,216184.0
2021-01-05 10:20:00,49.82,49.91,49.8,49.9,185715.0,45.0333,45.1147,45.0152,45.1056,185715.0
2021-01-05 10:25:00,49.91,49.96,49.87,49.95,185508.0,45.1147,45.1598,45.0785,45.1508,185508.0
2021-01-05 10:30:00,49.95,49.98,49.85,49.94,213647.0,45.1508,45.1779,45.0604,45.1418,213647.0
2021-01-05 10:35:00,49.94,49.98,49.91,49.96,263674.0,45.1418,45.1779,45.1147,45.1598,263674.0
2021-01-05 10:40:00,49.96,50.0,49.86,49.92,247233.0,45.1598,45.196,45.0695,45.1237,247233.0
2021-01-05 10:45:00,49.92,49.99,49.87,49.98,184396.0,45.1237,45.187,45.0785,45.1779,184396.0
2021-01-05 10:50:00,49.98,50.07,49.94,50.03,361252.0,45.1779,45.2593,45.1418,45.2231,361252.0
2021-01-05 10:55:00,50.04,50.04,49.87,49.9,312731.0,45.2322,45.2322,45.0785,45.1056,312731.0
2021-01-05 11:00:00,49.91,50.06,49.89,50.06,219770.0,45.1147,45.2502,45.0966,45.2502,219770.0
2021-01-05 11:05:00,50.05,50.15,49.96,49.98,422898.0,45.2412,45.3316,45.1598,45.1779,422898.0
2021-01-05 11:10:00,49.98,50.02,49.9,49.98,222877.0,45.1779,45.2141,45.1056,45.1779,222877.0
2021-01-05 11:15:00,49.97,49.97,49.85,49.9,145850.0,45.1689,45.1689,45.0604,45.1056,145850.0
2021-01-05 11:20:00,49.89,49.96,49.88,49.94,102318.0,45.0966,45.1598,45.0875,45.1418,102318.0
2021-01-05 11:25:00,49.95,50.02,49.92,50.01,146228.0,45.1508,45.2141,45.1237,45.205,146228.0
2021-01-05 11:30:00,50.01,50.11,50.0,50.09,151279.0,45.205,45.2954,45.196,45.2774,151279.0
2021-01-05 11:35:00,50.09,50.14,50.06,50.13,149010.0,45.2774,45.3226,45.2502,45.3135,149010.0
2021-01-05 11:40:00,50.12,50.13,50.05,50.09,146442.0,45.3045,45.3135,45.2412,45.2774,146442.0
2021-01-05 11:45:00,50.09,50.11,50.03,50.11,142593.0,45.2774,45.2954,45.2231,45.2954,142593.0
2021-01-05 11:50:00,50.11,50.19,50.08,50.15,318787.0,45.2954,45.3678,45.2683,45.3316,318787.0
2021-01-05 11:55:00,50.16,50.22,50.16,50.2,136571.0,45.3406,45.3949,45.3406,45.3768,136571.0
2021-01-05 12:00:00,50.21,50.24,50.15,50.17,116391.0,45.3858,45.4129,45.3316,45.3497,116391.0
2021-01-05 12:05:00,50.18,50.24,50.17,50.19,153165.0,45.3587,45.4129,45.3497,45.3678,153165.0
2021-01-05 12:10:00,50.19,50.22,50.15,50.2,173249.0,45.3678,45.3949,45.3316,45.3768,173249.0
2021-01-05 12:15:00,50.19,50.22,50.16,50.21,172756.0,45.3678,45.3949,45.3406,45.3858,172756.0
2021-01-05 12:20:00,50.21,50.21,50.15,50.19,108094.0,45.3858,45.3858,45.3316,45.3678,108094.0
2021-01-05 12:25:00,50.18,50.3,50.18,50.25,224361.0,45.3587,45.4672,45.3587,45.422,224361.0
2021-01-05 12:30:00,50.26,50.3,50.25,50.3,140775.0,45.431,45.4672,45.422,45.4672,140775.0
2021-01-05 12:35:00,50.3,50.34,50.29,50.33,112301.0,45.4672,45.5033,45.4581,45.4943,112301.0
2021-01-05 12:40:00,50.33,50.36,50.23,50.29,411127.0,45.4943,45.5214,45.4039,45.4581,411127.0
2021-01-05 12:45:00,50.28,50.29,50.25,50.26,120754.0,45.4491,45.4581,45.422,45.431,120754.0
2021-01-05 12:50:00,50.26,50.3,50.24,50.28,311946.0,45.431,45.4672,45.4129,45.4491,311946.0
2021-01-05 12:55:00,50.28,50.36,50.25,50.35,253536.0,45.4491,45.5214,45.422,45.5124,253536.0
2021-01-05 13:00:00,50.35,50.44,50.34,50.44,161351.0,45.5124,45.5937,45.5033,45.5937,161351.0
2021-01-05 13:05:00,50.43,50.46,50.4,50.44,94176.0,45.5847,45.6118,45.5576,45.5937,94176.0
2021-01-05 13:10:00,50.43,50.45,50.4,50.4,109821.0,45.5847,45.6028,45.5576,45.5576,109821.0
2021-01-05 13:15:00,50.4,50.45,50.39,50.42,101306.0,45.5576,45.6028,45.5485,45.5757,101306.0
2021-01-05 13:20:00,50.42,50.45,50.4,50.41,110056.0,45.5757,45.6028,45.5576,45.5666,110056.0
2021-01-05 13:25:00,50.4,50.43,50.37,50.42,157591.0,45.5576,45.5847,45.5305,45.5757,157591.0
2021-01-05 13:30:00,50.42,50.49,50.42,50.47,128584.0,45.5757,45.6389,45.5757,45.6208,128584.0
2021-01-05 13:35:00,50.47,50.58,50.45,50.58,283939.0,45.6208,45.7203,45.6028,45.7203,283939.0
2021-01-05 13:40:00,50.59,50.59,50.52,50.52,138821.0,45.7293,45.7293,45.666,45.666,138821.0
2021-01-05 13:45:00,50.51,50.58,50.5,50.55,163140.0,45.657,45.7203,45.648,45.6932,163140.0
2021-01-05 13:50:00,50.56,50.58,50.53,50.55,80587.0,45.7022,45.7203,45.6751,45.6932,80587.0
2021-01-05 13:55:00,50.55,50.61,50.54,50.59,151816.0,45.6932,45.7474,45.6841,45.7293,151816.0
2021-01-05 14:00:00,50.59,50.74,50.58,50.68,254188.0,45.7293,45.8649,45.7203,45.8107,254188.0
2021-01-05 14:05:00,50.68,50.72,50.66,50.69,168031.0,45.8107,45.8468,45.7926,45.8197,168031.0
2021-01-05 14:10:00,50.69,50.69,50.66,50.67,130137.0,45.8197,45.8197,45.7926,45.8016,130137.0
2021-01-05 14:15:00,50.67,50.74,50.67,50.71,152382.0,45.8016,45.8649,45.8016,45.8378,152382.0
2021-01-05 14:20:00,50.71,50.72,50.66,50.71,179689.0,45.8378,45.8468,45.7926,45.8378,179689.0
2021-01-05 14:25:00,50.7,50.79,50.69,50.76,213483.0,45.8287,45.9101,45.8197,45.883,213483.0
2021-01-05 14:30:00,50.75,50.83,50.68,50.68,262197.0,45.8739,45.9463,45.8107,45.8107,262197.0
2021-01-05 14:35:00,50.69,50.71,50.64,50.66,130233.0,45.8197,45.8378,45.7745,45.7926,130233.0
2021-01-05 14:40:00,50.66,50.72,50.63,50.71,167843.0,45.7926,45.8468,45.7655,45.8378,167843.0
2021-01-05 14:45:00,50.72,50.73,50.65,50.66,150025.0,45.8468,45.8559,45.7836,45.7926,150025.0
2021-01-05 14:50:00,50.66,50.68,50.56,50.6,219638.0,45.7926,45.8107,45.7022,45.7384,219638.0
2021-01-05 14:55:00,50.6,50.62,50.52,50.54,189371.0,45.7384,45.7564,45.666,45.6841,189371.0
2021-01-05 15:00:00,50.54,50.59,50.47,50.5,221209.0,45.6841,45.7293,45.6208,45.648,221209.0
2021-01-05 15:05:00,50.5,50.52,50.48,50.48,149087.0,45.648,45.666,45.6299,45.6299,149087.0
2021-01-05 15:10:00,50.48,50.5,50.43,50.43,156044.0,45.6299,45.648,45.5847,45.5847,156044.0
2021-01-05 15:15:00,50.44,50.47,50.41,50.44,152735.0,45.5937,45.6208,45.5666,45.5937,152735.0
2021-01-05 15:20:00,50.44,50.45,50.37,50.45,195626.0,45.5937,45.6028,45.5305,45.6028,195626.0
2021-01-05 15:25:00,50.45,50.48,50.38,50.4,193851.0,45.6028,45.6299,45.5395,45.5576,193851.0
2021-01-05 15:30:00,50.4,50.46,50.38,50.41,164086.0,45.5576,45.6118,45.5395,45.5666,164086.0
2021-01-05 15:35:00,50.41,50.44,50.35,50.37,201973.0,45.5666,45.5937,45.5124,45.5305,201973.0
2021-01-05 15:40:00,50.36,50.48,50.35,50.47,245067.0,45.5214,45.6299,45.5124,45.6208,245067.0
2021-01-05 15:45:00,50.48,50.62,50.42,50.62,407661.0,45.6299,45.7564,45.5757,45.7564,407661.0
2021-01-05 15:50:00,50.62,50.64,50.49,50.6,711587.0,45.7564,45.7745,45.6389,45.7384,711587.0
2021-01-05 15:55:00,50.61,50.64,50.53,50.61,1535133.0,45.7474,45.7745,45.6751,45.7474,1535133.0
2021-01-06 09:30:00,50.39,50.6,50.2,50.31,861756.0,45.5485,45.7384,45.3768,45.4762,861756.0
2021-01-06 09:35:00,50.32,50.53,50.25,50.52,454097.0,45.4853,45.6751,45.422,45.666,454097.0
2021-01-06 09:40:00,50.52,50.6,50.3,50.41,425713.0,45.666,45.7384,45.4672,45.5666,425713.0
2021-01-06 09:45:00,50.4,50.59,50.3,50.52,266063.0,45.5576,45.7293,45.4672,45.666,266063.0
2021-01-06 09:50:00,50.52,50.77,50.52,50.72,406751.0,45.666,45.892,45.666,45.8468,406751.0
2021-01-06 09:55:00,50.72,50.77,50.63,50.66,381855.0,45.8468,45.892,45.7655,45.7926,381855.0
2021-01-06 10:00:00,50.66,50.74,50.63,50.66,240987.0,45.7926,45.8649,45.7655,45.7926,240987.0
2021-01-06 10:05:00,50.65,50.89,50.61,50.89,356339.0,45.7836,46.0005,45.7474,46.0005,356339.0
2021-01-06 10:10:00,50.89,51.05,50.88,50.99,509118.0,46.0005,46.1451,45.9915,46.0909,509118.0
2021-01-06 10:15:00,50.99,51.05,50.91,50.94,388811.0,46.0909,46.1451,46.0186,46.0457,388811.0
2021-01-06 10:20:00,50.94,50.97,50.82,50.89,221353.0,46.0457,46.0728,45.9372,46.0005,221353.0
2021-01-06 10:25:00,50.89,50.97,50.84,50.91,225285.0,46.0005,46.0728,45.9553,46.0186,225285.0
2021-01-06 10:30:00,50.91,51.05,50.9,51.02,210376.0,46.0186,46.1451,46.0095,46.118,210376.0
2021-01-06 10:35:00,51.02,51.2,50.95,51.19,328744.0,46.118,46.2807,46.0547,46.2717,328744.0
2021-01-06 10:40:00,51.19,51.32,51.18,51.29,492111.0,46.2717,46.3892,46.2626,46.3621,492111.0
2021-01-06 10:45:00,51.29,51.34,51.26,51.34,172273.0,46.3621,46.4073,46.3349,46.4073,172273.0
2021-01-06 10:50:00,51.35,51.47,51.3,51.47,514843.0,46.4163,46.5248,46.3711,46.5248,514843.0
2021-01-06 10:55:00,51.47,51.57,51.35,51.41,789312.0,46.5248,46.6152,46.4163,46.4705,789312.0
2021-01-06 11:00:00,51.41,51.56,51.38,51.56,539346.0,46.4705,46.6061,46.4434,46.6061,539346.0
2021-01-06 11:05:00,51.55,51.56,51.37,51.5,305926.0,46.5971,46.6061,46.4344,46.5519,305926.0
2021-01-06 11:10:00,51.49,51.56,51.44,51.45,208576.0,46.5428,46.6061,46.4977,46.5067,208576.0
2021-01-06 11:15:00,51.45,51.63,51.44,51.58,252314.0,46.5067,46.6694,46.4977,46.6242,252314.0
2021-01-06 11:20:00,51.59,51.6,51.42,51.43,330326.0,46.6332,46.6423,46.4796,46.4886,330326.0
2021-01-06 11:25:00,51.43,51.57,51.41,51.42,228543.0,46.4886,46.6152,46.4705,46.4796,228543.0
2021-01-06 11:30:00,51.43,51.45,51.31,51.34,264804.0,46.4886,46.5067,46.3801,46.4073,264804.0
2021-01-06 11:35:00,51.34,51.37,51.24,51.33,334515.0,46.4073,46.4344,46.3169,46.3982,334515.0
2021-01-06 11:40:00,51.32,51.36,51.27,51.29,181447.0,46.3892,46.4253,46.344,46.3621,181447.0
2021-01-06 11:45:00,51.28,51.32,51.25,51.27,167583.0,46.353,46.3892,46.3259,46.344,167583.0
2021-01-06 11:50:00,51.28,51.28,51.18,51.27,308310.0,46.353,46.353,46.2626,46.344,308310.0
2021-01-06 11:55:00,51.26,51.33,51.22,51.22,206678.0,46.3349,46.3982,46.2988,46.2988,206678.0
2021-01-06 12:00:00,51.23,51.42,51.21,51.41,283155.0,46.3078,46.4796,46.2897,46.4705,283155.0
2021-01-06 12:05:00,51.41,51.45,51.21,51.28,313754.0,46.4705,46.5067,46.2897,46.353,313754.0
2021-01-06 12:10:00,51.28,51.33,51.26,51.28,150570.0,46.353,46.3982,46.3349,46.353,150570.0
2021-01-06 12:15:00,51.27,51.41,51.26,51.39,330527.0,46.344,46.4705,46.3349,46.4525,330527.0
2021-01-06 12:20:00,51.4,51.44,51.35,51.36,143171.0,46.4615,46.4977,46.4163,46.4253,143171.0
2021-01-06 12:25:00,51.36,51.42,51.35,51.39,119156.0,46.4253,46.4796,46.4163,46.4525,119156.0
2021-01-06 12:30:00,51.39,51.45,51.36,51.38,130754.0,46.4525,46.5067,46.4253,46.4434,130754.0
2021-01-06 12:35:00,51.38,51.39,51.31,51.34,83698.0,46.4434,46.4525,46.3801,46.4073,83698.0
2021-01-06 12:40:00,51.33,51.38,51.3,51.37,124553.0,46.3982,46.4434,46.3711,46.4344,124553.0
2021-01-06 12:45:00,51.37,51.43,51.35,51.39,115069.0,46.4344,46.4886,46.4163,46.4525,115069.0
2021-01-06 12:50:00,51.4,51.47,51.37,51.41,237926.0,46.4615,46.5248,46.4344,46.4705,237926.0
2021-01-06 12:55:00,51.42,51.45,51.35,51.36,193335.0,46.4796,46.5067,46.4163,46.4253,193335.0
2021-01-06 13:00:00,51.36,51.42,51.35,51.38,144650.0,46.4253,46.4796,46.4163,46.4434,144650.0
2021-01-06 13:05:00,51.39,51.42,51.32,51.35,130269.0,46.4525,46.4796,46.3892,46.4163,130269.0
2021-01-06 13:10:00,51.35,51.52,51.34,51.47,266753.0,46.4163,46.57,46.4073,46.5248,266753.0
2021-01-06 13:15:00,51.47,51.49,51.36,51.38,226662.0,46.5248,46.5428,46.4253,46.4434,226662.0
2021-01-06 13:20:00,51.39,51.41,51.32,51.34,246028.0,46.4525,46.4705,46.3892,46.4073,246028.0
2021-01-06 13:25:00,51.34,51.41,51.31,51.38,155832.0,46.4073,46.4705,46.3801,46.4434,155832.0
2021-01-06 13:30:00,51.37,51.46,51.37,51.46,185010.0,46.4344,46.5157,46.4344,46.5157,185010.0
2021-01-06 13:35:00,51.45,51.52,51.42,51.49,271958.0,46.5067,46.57,46.4796,46.5428,271958.0
2021-01-06 13:40:00,51.49,51.8,51.48,51.79,586296.0,46.5428,46.8231,46.5338,46.814,586296.0
2021-01-06 13:45:00,51.79,52.15,51.78,51.87,1229957.0,46.814,47.1394,46.805,46.8863,1229957.0
2021-01-06 13:50:00,51.87,52.03,51.83,52.03,335566.0,46.8863,47.031,46.8502,47.031,335566.0
2021-01-06 13:55:00,52.03,52.07,51.99,51.99,273822.0,47.031,47.0671,46.9948,46.9948,273822.0
2021-01-06 14:00:00,51.99,52.05,51.97,51.99,190316.0,46.9948,47.049,46.9767,46.9948,190316.0
2021-01-06 14:05:00,51.98,52.02,51.94,51.95,198706.0,46.9858,47.0219,46.9496,46.9586,198706.0
2021-01-06 14:10:00,51.97,51.98,51.9,51.93,162156.0,46.9767,46.9858,46.9135,46.9406,162156.0
2021-01-06 14:15:00,51.92,51.93,51.73,51.79,355827.0,46.9315,46.9406,46.7598,46.814,355827.0
2021-01-06 14:20:00,51.79,51.83,51.63,51.67,225570.0,46.814,46.8502,46.6694,46.7056,225570.0
2021-01-06 14:25:00,51.68,51.69,51.48,51.49,561603.0,46.7146,46.7236,46.5338,46.5428,561603.0
2021-01-06 14:30:00,51.49,51.64,51.47,51.5,631794.0,46.5428,46.6784,46.5248,46.5519,631794.0
2021-01-06 14:35:00,51.5,51.51,51.31,51.37,336387.0,46.5519,46.5609,46.3801,46.4344,336387.0
2021-01-06 14:40:00,51.37,51.64,51.36,51.59,296611.0,46.4344,46.6784,46.4253,46.6332,296611.0
2021-01-06 14:45:00,51.58,51.6,51.33,51.36,375600.0,46.6242,46.6423,46.3982,46.4253,375600.0
2021-01-06 14:50:00,51.36,51.45,51.29,51.4,300196.0,46.4253,46.5067,46.3621,46.4615,300196.0
2021-01-06 14:55:00,51.39,51.48,51.37,51.42,248496.0,46.4525,46.5338,46.4344,46.4796,248496.0
2021-01-06 15:00:00,51.42,51.43,51.2,51.23,360722.0,46.4796,46.4886,46.2807,46.3078,360722.0
2021-01-06 15:05:00,51.22,51.33,51.18,51.22,410855.0,46.2988,46.3982,46.2626,46.2988,410855.0
2021-01-06 15:10:00,51.21,51.42,51.2,51.36,262495.0,46.2897,46.4796,46.2807,46.4253,262495.0
2021-01-06 15:15:00,51.36,51.39,51.23,51.34,238853.0,46.4253,46.4525,46.3078,46.4073,238853.0
2021-01-06 15:20:00,51.33,51.39,51.17,51.18,263739.0,46.3982,46.4525,46.2536,46.2626,263739.0
2021-01-06 15:25:00,51.17,51.34,51.08,51.29,424846.0,46.2536,46.4073,46.1722,46.3621,424846.0
2021-01-06 15:30:00,51.29,51.32,51.14,51.22,310021.0,46.3621,46.3892,46.2265,46.2988,310021.0
2021-01-06 15:35:00,51.21,51.22,51.07,51.08,307704.0,46.2897,46.2988,46.1632,46.1722,307704.0
2021-01-06 15:40:00,51.08,51.21,51.06,51.2,293256.0,46.1722,46.2897,46.1542,46.2807,293256.0
2021-01-06 15:45:00,51.19,51.24,51.12,51.12,513555.0,46.2717,46.3169,46.2084,46.2084,513555.0
2021-01-06 15:50:00,51.12,51.2,51.01,51.18,814475.0,46.2084,46.2807,46.109,46.2626,814475.0
2021-01-06 15:55:00,51.17,51.22,51.05,51.11,1936976.0,46.2536,46.2988,46.1451,46.1994,1936976.0
2021-01-07 09:30:00,51.55,51.75,51.35,51.48,966010.0,46.5971,46.7779,46.4163,46.5338,966010.0
2021-01-07 09:35:00,51.48,51.69,51.41,51.47,356660.0,46.5338,46.7236,46.4705,46.5248,356660.0
2021-01-07 09:40:00,51.48,51.69,51.4,51.49,328077.0,46.5338,46.7236,46.4615,46.5428,328077.0
2021-01-07 09:45:00,51.5,51.58,51.41,51.53,308902.0,46.5519,46.6242,46.4705,46.579,308902.0
2021-01-07 09:50:00,51.53,51.54,51.3,51.4,234374.0,46.579,46.588,46.3711,46.4615,234374.0
2021-01-07 09:55:00,51.41,51.7,51.4,51.69,330810.0,46.4705,46.7327,46.4615,46.7236,330810.0
2021-01-07 10:00:00,51.69,51.96,51.59,51.88,597088.0,46.7236,46.9677,46.6332,46.8954,597088.0
2021-01-07 10:05:00,51.88,51.96,51.79,51.96,210488.0,46.8954,46.9677,46.814,46.9677,210488.0
2021-01-07 10:10:00,51.96,52.09,51.88,52.08,542620.0,46.9677,47.0852,46.8954,47.0762,542620.0
2021-01-07 10:15:00,52.09,52.31,52.09,52.27,479632.0,47.0852,47.2841,47.0852,47.2479,479632.0
2021-01-07 10:20:00,52.27,52.3,52.18,52.25,259778.0,47.2479,47.275,47.1666,47.2298,259778.0
2021-01-07 10:25:00,52.25,52.27,52.17,52.27,250346.0,47.2298,47.2479,47.1575,47.2479,250346.0
2021-01-07 10:30:00,52.27,52.41,52.24,52.37,247914.0,47.2479,47.3745,47.2208,47.3383,247914.0
2021-01-07 10:35:00,52.37,52.38,52.19,52.21,225282.0,47.3383,47.3473,47.1756,47.1937,225282.0
2021-01-07 10:40:00,52.2,52.35,52.19,52.33,235635.0,47.1846,47.3202,47.1756,47.3021,235635.0
2021-01-07 10:45:00,52.34,52.45,52.33,52.36,358146.0,47.3112,47.4106,47.3021,47.3293,358146.0
2021-01-07 10:50:00,52.37,52.39,52.3,52.37,207924.0,47.3383,47.3564,47.275,47.3383,207924.0
2021-01-07 10:55:00,52.38,52.4,52.34,52.37,136140.0,47.3473,47.3654,47.3112,47.3383,136140.0
2021-01-07 11:00:00,52.37,52.39,52.32,52.39,199859.0,47.3383,47.3564,47.2931,47.3564,199859.0
2021-01-07 11:05:00,52.39,52.49,52.38,52.41,302783.0,47.3564,47.4468,47.3473,47.3745,302783.0
2021-01-07 11:10:00,52.41,52.42,52.27,52.31,172401.0,47.3745,47.3835,47.2479,47.2841,172401.0
2021-01-07 11:15:00,52.32,52.43,52.3,52.41,158087.0,47.2931,47.3925,47.275,47.3745,158087.0
2021-01-07 11:20:00,52.42,52.5,52.39,52.46,142467.0,47.3835,47.4558,47.3564,47.4196,142467.0
2021-01-07 11:25:00,52.47,52.47,52.33,52.37,152283.0,47.4287,47.4287,47.3021,47.3383,152283.0
2021-01-07 11:30:00,52.37,52.48,52.36,52.46,241384.0,47.3383,47.4377,47.3293,47.4196,241384.0
2021-01-07 11:35:00,52.45,52.59,52.42,52.58,440410.0,47.4106,47.5372,47.3835,47.5281,440410.0
2021-01-07 11:40:00,52.58,52.63,52.53,52.63,224848.0,47.5281,47.5733,47.4829,47.5733,224848.0
2021-01-07 11:45:00,52.63,52.69,52.6,52.64,248756.0,47.5733,47.6276,47.5462,47.5824,248756.0
2021-01-07 11:50:00,52.64,52.64,52.47,52.51,199708.0,47.5824,47.5824,47.4287,47.4648,199708.0
2021-01-07 11:55:00,52.51,52.55,52.46,52.53,163924.0,47.4648,47.501,47.4196,47.4829,163924.0
2021-01-07 12:00:00,52.53,52.56,52.49,52.51,196016.0,47.4829,47.51,47.4468,47.4648,196016.0
2021-01-07 12:05:00,52.51,52.54,52.48,52.49,192787.0,47.4648,47.492,47.4377,47.4468,192787.0
2021-01-07 12:10:00,52.48,52.49,52.4,52.42,171713.0,47.4377,47.4468,47.3654,47.3835,171713.0
2021-01-07 12:15:00,52.43,52.49,52.4,52.41,243170.0,47.3925,47.4468,47.3654,47.3745,243170.0
2021-01-07 12:20:00,52.41,52.43,52.37,52.39,238827.0,47.3745,47.3925,47.3383,47.3564,238827.0
2021-01-07 12:25:00,52.39,52.43,52.37,52.42,257840.0,47.3564,47.3925,47.3383,47.3835,257840.0
2021-01-07 12:30:00,52.42,52.43,52.33,52.4,269121.0,47.3835,47.3925,47.3021,47.3654,269121.0
2021-01-07 12:35:00,52.4,52.4,52.34,52.36,150292.0,47.3654,47.3654,47.3112,47.3293,150292.0
2021-01-07 12:40:00,52.36,52.39,52.32,52.33,220206.0,47.3293,47.3564,47.2931,47.3021,220206.0
2021-01-07 12:45:00,52.33,52.33,52.14,52.16,407251.0,47.3021,47.3021,47.1304,47.1485,407251.0
2021-01-07 12:50:00,52.17,52.24,52.12,52.23,213612.0,47.1575,47.2208,47.1123,47.2117,213612.0
2021-01-07 12:55:00,52.23,52.28,52.18,52.21,111677.0,47.2117,47.2569,47.1666,47.1937,111677.0
2021-01-07 13:00:00,52.21,52.25,52.17,52.22,120407.0,47.1937,47.2298,47.1575,47.2027,120407.0
2021-01-07 13:05:00,52.22,52.24,52.08,52.09,191007.0,47.2027,47.2208,47.0762,47.0852,191007.0
2021-01-07 13:10:00,52.1,52.2,52.09,52.19,99291.0,47.0942,47.1846,47.0852,47.1756,99291.0
2021-01-07 13:15:00,52.19,52.27,52.18,52.23,142836.0,47.1756,47.2479,47.1666,47.2117,142836.0
2021-01-07 13:20:00,52.23,52.25,52.18,52.18,95985.0,47.2117,47.2298,47.1666,47.1666,95985.0
2021-01-07 13:25:00,52.19,52.2,52.13,52.17,90393.0,47.1756,47.1846,47.1214,47.1575,90393.0
2021-01-07 13:30:00,52.17,52.21,52.15,52.16,235128.0,47.1575,47.1937,47.1394,47.1485,235128.0
2021-01-07 13:35:00,52.15,52.29,52.11,52.25,270073.0,47.1394,47.266,47.1033,47.2298,270073.0
2021-01-07 13:40:00,52.25,52.29,52.23,52.26,314732.0,47.2298,47.266,47.2117,47.2389,314732.0
2021-01-07 13:45:00,52.26,52.27,52.12,52.16,267840.0,47.2389,47.2479,47.1123,47.1485,267840.0
2021-01-07 13:50:00,52.17,52.19,52.13,52.15,94115.0,47.1575,47.1756,47.1214,47.1394,94115.0
2021-01-07 13:55:00,52.15,52.19,52.09,52.12,165209.0,47.1394,47.1756,47.0852,47.1123,165209.0
2021-01-07 14:00:00,52.12,52.16,52.07,52.14,141240.0,47.1123,47.1485,47.0671,47.1304,141240.0
2021-01-07 14:05:00,52.14,52.14,52.07,52.08,149963.0,47.1304,47.1304,47.0671,47.0762,149963.0
2021-01-07 14:10:00,52.09,52.1,51.97,52.0,195900.0,47.0852,47.0942,46.9767,47.0038,195900.0
2021-01-07 14:15:00,51.99,52.02,51.97,51.98,152445.0,46.9948,47.0219,46.9767,46.9858,152445.0
2021-01-07 14:20:00,51.99,52.01,51.92,51.94,234189.0,46.9948,47.0129,46.9315,46.9496,234189.0
2021-01-07 14:25:00,51.94,51.96,51.88,51.93,210431.0,46.9496,46.9677,46.8954,46.9406,210431.0
2021-01-07 14:30:00,51.93,51.99,51.91,51.98,150498.0,46.9406,46.9948,46.9225,46.9858,150498.0
2021-01-07 14:35:00,51.98,52.04,51.97,52.03,150601.0,46.9858,47.04,46.9767,47.031,150601.0
2021-01-07 14:40:00,52.02,52.06,52.0,52.03,142709.0,47.0219,47.0581,47.0038,47.031,142709.0
2021-01-07 14:45:00,52.02,52.02,51.92,51.95,154724.0,47.0219,47.0219,46.9315,46.9586,154724.0
2021-01-07 14:50:00,51.95,51.96,51.88,51.94,161051.0,46.9586,46.9677,46.8954,46.9496,161051.0
2021-01-07 14:55:00,51.94,51.99,51.91,51.98,214435.0,46.9496,46.9948,46.9225,46.9858,214435.0
2021-01-07 15:00:00,51.97,52.05,51.96,52.01,228331.0,46.9767,47.049,46.9677,47.0129,228331.0
2021-01-07 15:05:00,52.01,52.05,52.0,52.04,155658.0,47.0129,47.049,47.0038,47.04,155658.0
2021-01-07 15:10:00,52.04,52.06,51.98,52.01,265320.0,47.04,47.0581,46.9858,47.0129,265320.0
2021-01-07 15:15:00,52.01,52.11,52.01,52.11,205537.0,47.0129,47.1033,47.0129,47.1033,205537.0
2021-01-07 15:20:00,52.1,52.16,52.08,52.15,179914.0,47.0942,47.1485,47.0762,47.1394,179914.0
2021-01-07 15:25:00,52.15,52.16,52.1,52.12,273237.0,47.1394,47.1485,47.0942,47.1123,273237.0
2021-01-07 15:30:00,52.12,52.14,52.08,52.09,229337.0,47.1123,47.1304,47.0762,47.0852,229337.0
2021-01-07 15:35:00,52.08,52.13,52.07,52.12,259989.0,47.0762,47.1214,47.0671,47.1123,259989.0
2021-01-07 15:40:00,52.13,52.15,52.08,52.11,287168.0,47.1214,47.1394,47.0762,47.1033,287168.0
2021-01-07 15:45:00,52.11,52.12,52.03,52.1,869122.0,47.1033,47.1123,47.031,47.0942,869122.0
2021-01-07 15:50:00,52.1,52.3,52.07,52.3,1045872.0,47.0942,47.275,47.0671,47.275,1045872.0
2021-01-07 15:55:00,52.29,52.34,52.15,52.18,2160756.0,47.266,47.3112,47.1394,47.1666,2160756.0
2021-01-08 09:30:00,52.45,52.52,52.13,52.46,1036910.0,47.4106,47.4739,47.1214,47.4196,1036910.0
2021-01-08 09:35:00,52.47,52.53,52.33,52.33,391242.0,47.4287,47.4829,47.3021,47.3021,391242.0
2021-01-08 09:40:00,52.32,52.51,52.27,52.37,333909.0,47.2931,47.4648,47.2479,47.3383,333909.0
2021-01-08 09:45:00,52.37,52.47,52.23,52.36,331818.0,47.3383,47.4287,47.2117,47.3293,331818.0
2021-01-08 09:50:00,52.36,52.39,52.15,52.2,381642.0,47.3293,47.3564,47.1394,47.1846,381642.0
2021-01-08 09:55:00,52.19,52.23,52.07,52.19,283219.0,47.1756,47.2117,47.0671,47.1756,283219.0
2021-01-08 10:00:00,52.2,52.21,52.06,52.13,252813.0,47.1846,47.1937,47.0581,47.1214,252813.0
2021-01-08 10:05:00,52.12,52.18,52.08,52.16,193192.0,47.1123,47.1666,47.0762,47.1485,193192.0
2021-01-08 10:10:00,52.16,52.16,52.07,52.08,127323.0,47.1485,47.1485,47.0671,47.0762,127323.0
2021-01-08 10:15:00,52.08,52.09,52.0,52.01,274995.0,47.0762,47.0852,47.0038,47.0129,274995.0
2021-01-08 10:20:00,52.0,52.03,51.89,51.9,583881.0,47.0038,47.031,46.9044,46.9135,583881.0
2021-01-08 10:25:00,51.91,51.91,51.71,51.73,343761.0,46.9225,46.9225,46.7417,46.7598,343761.0
2021-01-08 10:30:00,51.74,51.96,51.73,51.8,253828.0,46.7688,46.9677,46.7598,46.8231,253828.0
2021-01-08 10:35:00,51.8,51.81,51.71,51.73,237528.0,46.8231,46.8321,46.7417,46.7598,237528.0
2021-01-08 10:40:00,51.74,51.94,51.72,51.83,295887.0,46.7688,46.9496,46.7507,46.8502,295887.0
2021-01-08 10:45:00,51.83,51.93,51.82,51.92,186675.0,46.8502,46.9406,46.8411,46.9315,186675.0
2021-01-08 10:50:00,51.92,51.92,51.81,51.82,123109.0,46.9315,46.9315,46.8321,46.8411,123109.0
2021-01-08 10:55:00,51.82,51.87,51.79,51.82,111996.0,46.8411,46.8863,46.814,46.8411,111996.0
2021-01-08 11:00:00,51.82,51.89,51.8,51.89,129285.0,46.8411,46.9044,46.8231,46.9044,129285.0
2021-01-08 11:05:00,51.88,51.92,51.82,51.84,146700.0,46.8954,46.9315,46.8411,46.8592,146700.0
2021-01-08 11:10:00,51.84,51.96,51.8,51.9,532953.0,46.8592,46.9677,46.8231,46.9135,532953.0
2021-01-08 11:15:00,51.89,51.89,51.71,51.84,271365.0,46.9044,46.9044,46.7417,46.8592,271365.0
2021-01-08 11:20:00,51.84,51.88,51.82,51.87,149795.0,46.8592,46.8954,46.8411,46.8863,149795.0
2021-01-08 11:25:00,51.87,51.88,51.82,51.86,118051.0,46.8863,46.8954,46.8411,46.8773,118051.0
2021-01-08 11:30:00,51.85,51.87,51.73,51.76,163652.0,46.8683,46.8863,46.7598,46.7869,163652.0
2021-01-08 11:35:00,51.76,51.81,51.72,51.8,296402.0,46.7869,46.8321,46.7507,46.8231,296402.0
2021-01-08 11:40:00,51.8,51.9,51.79,51.86,131860.0,46.8231,46.9135,46.814,46.8773,131860.0
2021-01-08 11:45:00,51.86,51.88,51.81,51.86,83563.0,46.8773,46.8954,46.8321,46.8773,83563.0
2021-01-08 11:50:00,51.85,51.85,51.74,51.76,115596.0,46.8683,46.8683,46.7688,46.7869,115596.0
2021-01-08 11:55:00,51.76,51.85,51.76,51.83,105245.0,46.7869,46.8683,46.7869,46.8502,105245.0
2021-01-08 12:00:00,51.83,51.84,51.74,51.76,124926.0,46.8502,46.8592,46.7688,46.7869,124926.0
2021-01-08 12:05:00,51.76,51.82,51.73,51.82,143937.0,46.7869,46.8411,46.7598,46.8411,143937.0
2021-01-08 12:10:00,51.81,51.87,51.78,51.85,121206.0,46.8321,46.8863,46.805,46.8683,121206.0
2021-01-08 12:15:00,51.86,51.9,51.83,51.84,107636.0,46.8773,46.9135,46.8502,46.8592,107636.0
2021-01-08 12:20:00,51.85,51.87,51.81,51.82,84557.0,46.8683,46.8863,46.8321,46.8411,84557.0
2021-01-08 12:25:00,51.83,51.94,51.82,51.91,111917.0,46.8502,46.9496,46.8411,46.9225,111917.0
2021-01-08 12:30:00,51.91,51.92,51.84,51.84,117742.0,46.9225,46.9315,46.8592,46.8592,117742.0
2021-01-08 12:35:00,51.84,51.87,51.82,51.86,84279.0,46.8592,46.8863,46.8411,46.8773,84279.0
2021-01-08 12:40:00,51.86,51.9,51.84,51.87,224696.0,46.8773,46.9135,46.8592,46.8863,224696.0
2021-01-08 12:45:00,51.87,51.88,51.69,51.7,216757.0,46.8863,46.8954,46.7236,46.7327,216757.0
2021-01-08 12:50:00,51.69,51.74,51.68,51.74,112556.0,46.7236,46.7688,46.7146,46.7688,112556.0
2021-01-08 12:55:00,51.74,51.75,51.66,51.68,82824.0,46.7688,46.7779,46.6965,46.7146,82824.0
2021-01-08 13:00:00,51.69,51.7,51.64,51.69,110139.0,46.7236,46.7327,46.6784,46.7236,110139.0
2021-01-08 13:05:00,51.7,51.73,51.68,51.7,96196.0,46.7327,46.7598,46.7146,46.7327,96196.0
2021-01-08 13:10:00,51.7,51.73,51.63,51.65,133315.0,46.7327,46.7598,46.6694,46.6875,133315.0
2021-01-08 13:15:00,51.66,51.66,51.52,51.52,112917.0,46.6965,46.6965,46.57,46.57,112917.0
2021-01-08 13:20:00,51.53,51.54,51.36,51.44,406648.0,46.579,46.588,46.4253,46.4977,406648.0
2021-01-08 13:25:00,51.44,51.51,51.42,51.48,204331.0,46.4977,46.5609,46.4796,46.5338,204331.0
2021-01-08 13:30:00,51.48,51.53,51.42,51.43,216559.0,46.5338,46.579,46.4796,46.4886,216559.0
2021-01-08 13:35:00,51.43,51.51,51.32,51.48,231818.0,46.4886,46.5609,46.3892,46.5338,231818.0
2021-01-08 13:40:00,51.48,51.5,51.27,51.38,300298.0,46.5338,46.5519,46.344,46.4434,300298.0
2021-01-08 13:45:00,51.38,51.45,51.33,51.41,176717.0,46.4434,46.5067,46.3982,46.4705,176717.0
2021-01-08 13:50:00,51.41,51.49,51.4,51.46,110702.0,46.4705,46.5428,46.4615,46.5157,110702.0
2021-01-08 13:55:00,51.46,51.5,51.39,51.41,136802.0,46.5157,46.5519,46.4525,46.4705,136802.0
2021-01-08 14:00:00,51.41,51.53,51.4,51.48,123643.0,46.4705,46.579,46.4615,46.5338,123643.0
2021-01-08 14:05:00,51.48,51.56,51.45,51.53,173722.0,46.5338,46.6061,46.5067,46.579,173722.0
2021-01-08 14:10:00,51.54,51.62,51.49,51.5,139815.0,46.588,46.6604,46.5428,46.5519,139815.0
2021-01-08 14:15:00,51.5,51.59,51.49,51.56,109704.0,46.5519,46.6332,46.5428,46.6061,109704.0
2021-01-08 14:20:00,51.57,51.58,51.49,51.53,129582.0,46.6152,46.6242,46.5428,46.579,129582.0
2021-01-08 14:25:00,51.54,51.6,51.52,51.56,256611.0,46.588,46.6423,46.57,46.6061,256611.0
2021-01-08 14:30:00,51.56,51.6,51.5,51.52,150957.0,46.6061,46.6423,46.5519,46.57,150957.0
2021-01-08 14:35:00,51.51,51.58,51.49,51.55,82440.0,46.5609,46.6242,46.5428,46.5971,82440.0
2021-01-08 14:40:00,51.56,51.57,51.45,51.49,99608.0,46.6061,46.6152,46.5067,46.5428,99608.0
2021-01-08 14:45:00,51.5,51.57,51.45,51.57,172865.0,46.5519,46.6152,46.5067,46.6152,172865.0
2021-01-08 14:50:00,51.57,51.65,51.55,51.61,159725.0,46.6152,46.6875,46.5971,46.6513,159725.0
2021-01-08 14:55:00,51.62,52.4,51.59,52.05,2393400.0,46.6604,47.3654,46.6332,47.049,2393400.0
2021-01-08 15:00:00,52.05,52.06,51.8,51.91,1011337.0,47.049,47.0581,46.8231,46.9225,1011337.0
2021-01-08 15:05:00,51.91,51.98,51.84,51.91,567521.0,46.9225,46.9858,46.8592,46.9225,567521.0
2021-01-08 15:10:00,51.9,51.95,51.76,51.91,667837.0,46.9135,46.9586,46.7869,46.9225,667837.0
2021-01-08 15:15:00,51.91,51.92,51.67,51.68,566103.0,46.9225,46.9315,46.7056,46.7146,566103.0
2021-01-08 15:20:00,51.68,51.69,51.3,51.33,1185144.0,46.7146,46.7236,46.3711,46.3982,1185144.0
2021-01-08 15:25:00,51.33,51.55,51.31,51.44,686198.0,46.3982,46.5971,46.3801,46.4977,686198.0
2021-01-08 15:30:00,51.44,51.63,51.43,51.59,441143.0,46.4977,46.6694,46.4886,46.6332,441143.0
2021-01-08 15:35:00,51.59,51.67,51.54,51.66,383973.0,46.6332,46.7056,46.588,46.6965,383973.0
2021-01-08 15:40:00,51.66,51.72,51.65,51.72,340750.0,46.6965,46.7507,46.6875,46.7507,340750.0
2021-01-08 15:45:00,51.72,51.76,51.66,51.66,332298.0,46.7507,46.7869,46.6965,46.6965,332298.0
2021-01-08 15:50:00,51.67,51.8,51.56,51.64,975069.0,46.7056,46.8231,46.6061,46.6784,975069.0
2021-01-08 15:55:00,51.64,51.71,51.59,51.64,1583183.0,46.6784,46.7417,46.6332,46.6784,1583183.0
2021-01-11 09:30:00,51.29,51.9,51.25,51.83,1531315.0,46.3621,46.9135,46.3259,46.8502,1531315.0
2021-01-11 09:35:00,51.82,51.92,51.41,51.42,526272.0,46.8411,46.9315,46.4705,46.4796,526272.0
2021-01-11 09:40:00,51.42,51.53,51.32,51.48,377779.0,46.4796,46.579,46.3892,46.5338,377779.0
2021-01-11 09:45:00,51.49,51.91,51.47,51.71,734090.0,46.5428,46.9225,46.5248,46.7417,734090.0
2021-01-11 09:50:00,51.71,51.86,51.65,51.84,254580.0,46.7417,46.8773,46.6875,46.8592,254580.0
2021-01-11 09:55:00,51.84,52.09,51.77,52.08,444134.0,46.8592,47.0852,46.7959,47.0762,444134.0
2021-01-11 10:00:00,52.08,52.24,52.02,52.16,359210.0,47.0762,47.2208,47.0219,47.1485,359210.0
2021-01-11 10:05:00,52.15,52.16,51.84,51.94,379289.0,47.1394,47.1485,46.8592,46.9496,379289.0
2021-01-11 10:10:00,51.94,51.95,51.73,51.75,302547.0,46.9496,46.9586,46.7598,46.7779,302547.0
2021-01-11 10:15:00,51.75,51.78,51.6,51.6,340758.0,46.7779,46.805,46.6423,46.6423,340758.0
2021-01-11 10:20:00,51.61,51.79,51.61,51.78,312959.0,46.6513,46.814,46.6513,46.805,312959.0
2021-01-11 10:25:00,51.77,51.85,51.71,51.72,374729.0,46.7959,46.8683,46.7417,46.7507,374729.0
2021-01-11 10:30:00,51.72,51.88,51.7,51.82,200387.0,46.7507,46.8954,46.7327,46.8411,200387.0
2021-01-11 10:35:00,51.82,51.86,51.71,51.74,188448.0,46.8411,46.8773,46.7417,46.7688,188448.0
2021-01-11 10:40:00,51.75,51.85,51.69,51.71,319482.0,46.7779,46.8683,46.7236,46.7417,319482.0
2021-01-11 10:45:00,51.71,51.73,51.54,51.54,180618.0,46.7417,46.7598,46.588,46.588,180618.0
2021-01-11 10:50:00,51.53,51.67,51.5,51.64,230678.0,46.579,46.7056,46.5519,46.6784,230678.0
2021-01-11 10:55:00,51.64,51.74,51.63,51.71,299132.0,46.6784,46.7688,46.6694,46.7417,299132.0
2021-01-11 11:00:00,51.71,51.78,51.63,51.75,173408.0,46.7417,46.805,46.6694,46.7779,173408.0
2021-01-11 11:05:00,51.75,51.75,51.65,51.66,134066.0,46.7779,46.7779,46.6875,46.6965,134066.0
2021-01-11 11:10:00,51.67,51.74,51.61,51.69,314756.0,46.7056,46.7688,46.6513,46.7236,314756.0
2021-01-11 11:15:00,51.68,51.85,51.66,51.85,134474.0,46.7146,46.8683,46.6965,46.8683,134474.0
2021-01-11 11:20:00,51.84,51.99,51.84,51.97,283937.0,46.8592,46.9948,46.8592,46.9767,283937.0
2021-01-11 11:25:00,51.97,51.98,51.9,51.95,135257.0,46.9767,46.9858,46.9135,46.9586,135257.0
2021-01-11 11:30:00,51.95,52.06,51.95,52.0,198053.0,46.9586,47.0581,46.9586,47.0038,198053.0
2021-01-11 11:35:00,52.0,52.09,51.95,52.08,152675.0,47.0038,47.0852,46.9586,47.0762,152675.0
2021-01-11 11:40:00,52.08,52.15,52.05,52.15,153529.0,47.0762,47.1394,47.049,47.1394,153529.0
2021-01-11 11:45:00,52.15,52.17,52.07,52.08,137941.0,47.1394,47.1575,47.0671,47.0762,137941.0
2021-01-11 11:50:00,52.08,52.09,52.02,52.02,130716.0,47.0762,47.0852,47.0219,47.0219,130716.0
2021-01-11 11:55:00,52.03,52.11,52.02,52.1,97066.0,47.031,47.1033,47.0219,47.0942,97066.0
2021-01-11 12:00:00,52.1,52.1,52.03,52.06,83925.0,47.0942,47.0942,47.031,47.0581,83925.0
2021-01-11 12:05:00,52.06,52.07,51.96,51.99,112943.0,47.0581,47.0671,46.9677,46.9948,112943.0
2021-01-11 12:10:00,51.99,51.99,51.93,51.95,127058.0,46.9948,46.9948,46.9406,46.9586,127058.0
2021-01-11 12:15:00,51.94,51.98,51.89,51.91,110791.0,46.9496,46.9858,46.9044,46.9225,110791.0
2021-01-11 12:20:00,51.92,51.96,51.91,51.95,141790.0,46.9315,46.9677,46.9225,46.9586,141790.0
2021-01-11 12:25:00,51.95,52.01,51.93,52.01,213735.0,46.9586,47.0129,46.9406,47.0129,213735.0
2021-01-11 12:30:00,52.01,52.03,51.92,51.94,163236.0,47.0129,47.031,46.9315,46.9496,163236.0
2021-01-11 12:35:00,51.95,51.96,51.93,51.94,164906.0,46.9586,46.9677,46.9406,46.9496,164906.0
2021-01-11 12:40:00,51.93,51.95,51.9,51.91,65606.0,46.9406,46.9586,46.9135,46.9225,65606.0
2021-01-11 12:45:00,51.9,51.91,51.83,51.86,108981.0,46.9135,46.9225,46.8502,46.8773,108981.0
2021-01-11 12:50:00,51.87,51.9,51.86,51.88,108333.0,46.8863,46.9135,46.8773,46.8954,108333.0
2021-01-11 12:55:00,51.88,51.89,51.81,51.82,101315.0,46.8954,46.9044,46.8321,46.8411,101315.0
2021-01-11 13:00:00,51.83,51.87,51.78,51.79,127615.0,46.8502,46.8863,46.805,46.814,127615.0
2021-01-11 13:05:00,51.79,51.82,51.77,51.79,101620.0,46.814,46.8411,46.7959,46.814,101620.0
2021-01-11 13:10:00,51.79,51.85,51.78,51.8,101626.0,46.814,46.8683,46.805,46.8231,101626.0
2021-01-11 13:15:00,51.8,51.87,51.77,51.84,268744.0,46.8231,46.8863,46.7959,46.8592,268744.0
2021-01-11 13:20:00,51.83,51.84,51.71,51.8,244560.0,46.8502,46.8592,46.7417,46.8231,244560.0
2021-01-11 13:25:00,51.8,51.8,51.7,51.72,130886.0,46.8231,46.8231,46.7327,46.7507,130886.0
2021-01-11 13:30:00,51.72,51.76,51.7,51.74,115267.0,46.7507,46.7869,46.7327,46.7688,115267.0
2021-01-11 13:35:00,51.75,51.81,51.73,51.81,68173.0,46.7779,46.8321,46.7598,46.8321,68173.0
2021-01-11 13:40:00,51.8,51.81,51.7,51.72,136513.0,46.8231,46.8321,46.7327,46.7507,136513.0
2021-01-11 13:45:00,51.71,51.73,51.66,51.7,95661.0,46.7417,46.7598,46.6965,46.7327,95661.0
2021-01-11 13:50:00,51.7,51.74,51.69,51.72,51284.0,46.7327,46.7688,46.7236,46.7507,51284.0
2021-01-11 13:55:00,51.73,51.75,51.7,51.73,91408.0,46.7598,46.7779,46.7327,46.7598,91408.0
2021-01-11 14:00:00,51.73,51.73,51.64,51.67,180015.0,46.7598,46.7598,46.6784,46.7056,180015.0
2021-01-11 14:05:00,51.67,51.68,51.63,51.66,77232.0,46.7056,46.7146,46.6694,46.6965,77232.0
2021-01-11 14:10:00,51.65,51.72,51.65,51.68,89719.0,46.6875,46.7507,46.6875,46.7146,89719.0
2021-01-11 14:15:00,51.68,51.73,51.57,51.65,662706.0,46.7146,46.7598,46.6152,46.6875,662706.0
2021-01-11 14:20:00,51.65,51.75,51.64,51.73,222000.0,46.6875,46.7779,46.6784,46.7598,222000.0
2021-01-11 14:25:00,51.73,51.81,51.71,51.8,265893.0,46.7598,46.8321,46.7417,46.8231,265893.0
2021-01-11 14:30:00,51.79,51.8,51.67,51.7,142836.0,46.814,46.8231,46.7056,46.7327,142836.0
2021-01-11 14:35:00,51.7,51.74,51.66,51.68,141056.0,46.7327,46.7688,46.6965,46.7146,141056.0
2021-01-11 14:40:00,51.69,51.75,51.66,51.7,228489.0,46.7236,46.7779,46.6965,46.7327,228489.0
2021-01-11 14:45:00,51.7,51.7,51.55,51.6,207055.0,46.7327,46.7327,46.5971,46.6423,207055.0
2021-01-11 14:50:00,51.6,51.61,51.49,51.57,385305.0,46.6423,46.6513,46.5428,46.6152,385305.0
2021-01-11 14:55:00,51.57,51.72,51.54,51.69,295717.0,46.6152,46.7507,46.588,46.7236,295717.0
2021-01-11 15:00:00,51.7,51.7,51.58,51.6,145100.0,46.7327,46.7327,46.6242,46.6423,145100.0
2021-01-11 15:05:00,51.6,51.6,51.46,51.47,263985.0,46.6423,46.6423,46.5157,46.5248,263985.0
2021-01-11 15:10:00,51.46,51.53,51.41,51.44,257771.0,46.5157,46.579,46.4705,46.4977,257771.0
2021-01-11 15:15:00,51.44,51.48,51.41,51.46,163860.0,46.4977,46.5338,46.4705,46.5157,163860.0
2021-01-11 15:20:00,51.46,51.49,51.42,51.48,159661.0,46.5157,46.5428,46.4796,46.5338,159661.0
2021-01-11 15:25:00,51.48,51.56,51.45,51.48,178117.0,46.5338,46.6061,46.5067,46.5338,178117.0
2021-01-11 15:30:00,51.48,51.56,51.46,51.48,193986.0,46.5338,46.6061,46.5157,46.5338,193986.0
2021-01-11 15:35:00,51.49,51.62,51.48,51.57,197763.0,46.5428,46.6604,46.5338,46.6152,197763.0
2021-01-11 15:40:00,51.56,51.64,51.54,51.57,241556.0,46.6061,46.6784,46.588,46.6152,241556.0
2021-01-11 15:45:00,51.58,51.64,51.53,51.62,288818.0,46.6242,46.6784,46.579,46.6604,288818.0
2021-01-11 15:50:00,51.62,51.66,51.43,51.51,675622.0,46.6604,46.6965,46.4886,46.5609,675622.0
2021-01-11 15:55:00,51.51,51.6,51.5,51.54,1198154.0,46.5609,46.6423,46.5519,46.588,1198154.0
2021-01-12 09:30:00,51.9,52.0,51.56,51.73,862818.0,46.9135,47.0038,46.6061,46.7598,862818.0
2021-01-12 09:35:00,51.73,52.25,51.67,52.23,711423.0,46.7598,47.2298,46.7056,47.2117,711423.0
2021-01-12 09:40:00,52.23,52.24,51.98,52.02,352638.0,47.2117,47.2208,46.9858,47.0219,352638.0
2021-01-12 09:45:00,52.03,52.06,51.89,51.96,237624.0,47.031,47.0581,46.9044,46.9677,237624.0
2021-01-12 09:50:00,51.96,52.09,51.83,52.07,245829.0,46.9677,47.0852,46.8502,47.0671,245829.0
2021-01-12 09:55:00,52.07,52.46,52.06,52.43,417749.0,47.0671,47.4196,47.0581,47.3925,417749.0
2021-01-12 10:00:00,52.44,52.67,52.41,52.66,543652.0,47.4016,47.6095,47.3745,47.6004,543652.0
2021-01-12 10:05:00,52.66,52.88,52.66,52.83,678031.0,47.6004,47.7993,47.6004,47.7541,678031.0
2021-01-12 10:10:00,52.83,52.97,52.74,52.75,422171.0,47.7541,47.8806,47.6727,47.6818,422171.0
2021-01-12 10:15:00,52.75,52.92,52.73,52.91,371190.0,47.6818,47.8355,47.6637,47.8264,371190.0
2021-01-12 10:20:00,52.91,53.12,52.89,52.9,1075777.0,47.8264,48.0162,47.8083,47.8174,1075777.0
2021-01-12 10:25:00,52.9,53.05,52.82,52.96,550873.0,47.8174,47.953,47.7451,47.8716,550873.0
2021-01-12 10:30:00,52.96,53.16,52.93,53.15,410494.0,47.8716,48.0524,47.8445,48.0434,410494.0
2021-01-12 10:35:00,53.15,53.24,53.11,53.2,356054.0,48.0434,48.1247,48.0072,48.0885,356054.0
2021-01-12 10:40:00,53.2,53.3,53.14,53.14,356195.0,48.0885,48.1789,48.0343,48.0343,356195.0
2021-01-12 10:45:00,53.15,53.31,53.14,53.25,353396.0,48.0434,48.188,48.0343,48.1337,353396.0
2021-01-12 10:50:00,53.25,53.44,53.23,53.36,482048.0,48.1337,48.3055,48.1157,48.2332,482048.0
2021-01-12 10:55:00,53.37,53.45,53.29,53.3,453235.0,48.2422,48.3145,48.1699,48.1789,453235.0
2021-01-12 11:00:00,53.3,53.54,53.22,53.54,830519.0,48.1789,48.3959,48.1066,48.3959,830519.0
2021-01-12 11:05:00,53.54,53.69,53.51,53.66,657342.0,48.3959,48.5315,48.3688,48.5044,657342.0
2021-01-12 11:10:00,53.66,53.84,53.66,53.84,536266.0,48.5044,48.6671,48.5044,48.6671,536266.0
2021-01-12 11:15:00,53.84,53.85,53.59,53.7,458742.0,48.6671,48.6761,48.4411,48.5405,458742.0
2021-01-12 11:20:00,53.69,53.78,53.59,53.72,550088.0,48.5315,48.6128,48.4411,48.5586,550088.0
2021-01-12 11:25:00,53.73,53.8,53.7,53.71,547042.0,48.5676,48.6309,48.5405,48.5495,547042.0
2021-01-12 11:30:00,53.71,53.74,53.61,53.7,542582.0,48.5495,48.5767,48.4592,48.5405,542582.0
2021-01-12 11:35:00,53.7,53.77,53.65,53.65,410419.0,48.5405,48.6038,48.4953,48.4953,410419.0
2021-01-12 11:40:00,53.65,53.78,53.53,53.55,870724.0,48.4953,48.6128,48.3868,48.4049,870724.0
2021-01-12 11:45:00,53.55,53.74,53.53,53.55,311547.0,48.4049,48.5767,48.3868,48.4049,311547.0
2021-01-12 11:50:00,53.55,53.56,53.4,53.48,470665.0,48.4049,48.414,48.2693,48.3416,470665.0
2021-01-12 11:55:00,53.47,53.5,53.33,53.41,323739.0,48.3326,48.3597,48.2061,48.2784,323739.0
2021-01-12 12:00:00,53.42,53.48,53.23,53.24,302325.0,48.2874,48.3416,48.1157,48.1247,302325.0
2021-01-12 12:05:00,53.23,53.37,53.16,53.37,450466.0,48.1157,48.2422,48.0524,48.2422,450466.0
2021-01-12 12:10:00,53.36,53.41,53.28,53.3,408752.0,48.2332,48.2784,48.1609,48.1789,408752.0
2021-01-12 12:15:00,53.3,53.44,53.25,53.43,306334.0,48.1789,48.3055,48.1337,48.2965,306334.0
2021-01-12 12:20:00,53.43,53.46,53.38,53.43,224873.0,48.2965,48.3236,48.2513,48.2965,224873.0
2021-01-12 12:25:00,53.43,53.51,53.39,53.49,227952.0,48.2965,48.3688,48.2603,48.3507,227952.0
2021-01-12 12:30:00,53.48,53.48,53.35,53.43,264954.0,48.3416,48.3416,48.2241,48.2965,264954.0
2021-01-12 12:35:00,53.43,53.59,53.4,53.53,537631.0,48.2965,48.4411,48.2693,48.3868,537631.0
2021-01-12 12:40:00,53.53,53.6,53.47,53.58,506518.0,48.3868,48.4501,48.3326,48.432,506518.0
2021-01-12 12:45:00,53.59,53.62,53.48,53.51,139348.0,48.4411,48.4682,48.3416,48.3688,139348.0
2021-01-12 12:50:00,53.52,53.58,53.5,53.55,148208.0,48.3778,48.432,48.3597,48.4049,148208.0
2021-01-12 12:55:00,53.54,53.56,53.49,53.51,175610.0,48.3959,48.414,48.3507,48.3688,175610.0
2021-01-12 13:00:00,53.51,53.53,53.43,53.43,188983.0,48.3688,48.3868,48.2965,48.2965,188983.0
2021-01-12 13:05:00,53.43,53.44,53.34,53.41,149538.0,48.2965,48.3055,48.2151,48.2784,149538.0
2021-01-12 13:10:00,53.41,53.44,53.35,53.44,181792.0,48.2784,48.3055,48.2241,48.3055,181792.0
2021-01-12 13:15:00,53.44,53.48,53.4,53.43,131154.0,48.3055,48.3416,48.2693,48.2965,131154.0
2021-01-12 13:20:00,53.43,53.45,53.41,53.43,120282.0,48.2965,48.3145,48.2784,48.2965,120282.0
2021-01-12 13:25:00,53.43,53.48,53.35,53.46,272970.0,48.2965,48.3416,48.2241,48.3236,272970.0
2021-01-12 13:30:00,53.46,53.61,53.43,53.57,232501.0,48.3236,48.4592,48.2965,48.423,232501.0
2021-01-12 13:35:00,53.57,53.6,53.5,53.53,125590.0,48.423,48.4501,48.3597,48.3868,125590.0
2021-01-12 13:40:00,53.51,53.53,53.46,53.48,104173.0,48.3688,48.3868,48.3236,48.3416,104173.0
2021-01-12 13:45:00,53.48,53.53,53.45,53.47,169362.0,48.3416,48.3868,48.3145,48.3326,169362.0
2021-01-12 13:50:00,53.47,53.47,53.33,53.34,249151.0,48.3326,48.3326,48.2061,48.2151,249151.0
2021-01-12 13:55:00,53.34,53.44,53.32,53.39,228956.0,48.2151,48.3055,48.197,48.2603,228956.0
2021-01-12 14:00:00,53.39,53.46,53.36,53.4,274676.0,48.2603,48.3236,48.2332,48.2693,274676.0
2021-01-12 14:05:00,53.4,53.41,53.31,53.34,194280.0,48.2693,48.2784,48.188,48.2151,194280.0
2021-01-12 14:10:00,53.34,53.35,53.16,53.18,255057.0,48.2151,48.2241,48.0524,48.0705,255057.0
2021-01-12 14:15:00,53.19,53.26,53.15,53.23,239623.0,48.0795,48.1428,48.0434,48.1157,239623.0
2021-01-12 14:20:00,53.23,53.28,53.16,53.16,216435.0,48.1157,48.1609,48.0524,48.0524,216435.0
2021-01-12 14:25:00,53.17,53.19,53.03,53.1,409886.0,48.0614,48.0795,47.9349,47.9982,409886.0
2021-01-12 14:30:00,53.1,53.22,53.09,53.14,224385.0,47.9982,48.1066,47.9891,48.0343,224385.0
2021-01-12 14:35:00,53.14,53.14,53.01,53.04,179393.0,48.0343,48.0343,47.9168,47.9439,179393.0
2021-01-12 14:40:00,53.03,53.06,52.82,53.01,670029.0,47.9349,47.962,47.7451,47.9168,670029.0
2021-01-12 14:45:00,53.0,53.08,52.98,53.07,306039.0,47.9078,47.9801,47.8897,47.971,306039.0
2021-01-12 14:50:00,53.06,53.07,52.92,53.0,220139.0,47.962,47.971,47.8355,47.9078,220139.0
2021-01-12 14:55:00,52.99,53.09,52.95,53.0,286095.0,47.8987,47.9891,47.8626,47.9078,286095.0
2021-01-12 15:00:00,52.99,53.06,52.98,53.01,242933.0,47.8987,47.962,47.8897,47.9168,242933.0
2021-01-12 15:05:00,53.01,53.05,52.95,53.02,217069.0,47.9168,47.953,47.8626,47.9258,217069.0
2021-01-12 15:10:00,53.02,53.06,52.97,52.98,242120.0,47.9258,47.962,47.8806,47.8897,242120.0
2021-01-12 15:15:00,52.98,53.01,52.95,52.99,221960.0,47.8897,47.9168,47.8626,47.8987,221960.0
2021-01-12 15:20:00,52.98,53.08,52.98,53.02,246180.0,47.8897,47.9801,47.8897,47.9258,246180.0
2021-01-12 15:25:00,53.02,53.05,52.98,53.0,177289.0,47.9258,47.953,47.8897,47.9078,177289.0
2021-01-12 15:30:00,53.0,53.18,52.99,53.12,492679.0,47.9078,48.0705,47.8987,48.0162,492679.0
2021-01-12 15:35:00,53.11,53.14,53.04,53.14,341875.0,48.0072,48.0343,47.9439,48.0343,341875.0
2021-01-12 15:40:00,53.14,53.25,53.13,53.25,509849.0,48.0343,48.1337,48.0253,48.1337,509849.0
2021-01-12 15:45:00,53.26,53.44,53.24,53.43,722841.0,48.1428,48.3055,48.1247,48.2965,722841.0
2021-01-12 15:50:00,53.43,53.51,53.3,53.4,1293669.0,48.2965,48.3688,48.1789,48.2693,1293669.0
2021-01-12 15:55:00,53.41,53.42,53.23,53.23,1528096.0,48.2784,48.2874,48.1157,48.1157,1528096.0
2021-01-13 09:30:00,59.5,60.25,58.51,58.74,12970567.0,53.7832,54.4612,52.8884,53.0963,12970567.0
2021-01-13 09:35:00,58.72,58.89,58.25,58.44,5930644.0,53.0782,53.2319,52.6533,52.8251,5930644.0
2021-01-13 09:40:00,58.43,58.57,57.65,57.83,5322031.0,52.8161,52.9426,52.111,52.2737,5322031.0
2021-01-13 09:45:00,57.84,57.91,57.26,57.33,3586570.0,52.2827,52.346,51.7585,51.8217,3586570.0
2021-01-13 09:50:00,57.33,57.86,57.09,57.84,2980066.0,51.8217,52.3008,51.6048,52.2827,2980066.0
2021-01-13 09:55:00,57.82,58.15,57.69,58.13,2808549.0,52.2647,52.563,52.1472,52.5449,2808549.0
2021-01-13 10:00:00,58.13,58.32,57.45,57.48,2497491.0,52.5449,52.7166,51.9302,51.9573,2497491.0
2021-01-13 10:05:00,57.47,57.54,57.06,57.23,2122990.0,51.9483,52.0116,51.5777,51.7313,2122990.0
2021-01-13 10:10:00,57.23,57.66,57.19,57.61,1908316.0,51.7313,52.12,51.6952,52.0748,1908316.0
2021-01-13 10:15:00,57.6,57.8,57.45,57.76,1529104.0,52.0658,52.2466,51.9302,52.2104,1529104.0
2021-01-13 10:20:00,57.77,57.88,57.45,57.86,1415620.0,52.2195,52.3189,51.9302,52.3008,1415620.0
2021-01-13 10:25:00,57.86,58.37,57.85,58.27,2144154.0,52.3008,52.7618,52.2918,52.6714,2144154.0
2021-01-13 10:30:00,58.27,58.29,57.49,57.51,1810124.0,52.6714,52.6895,51.9664,51.9844,1810124.0
2021-01-13 10:35:00,57.5,57.83,57.47,57.65,1311444.0,51.9754,52.2737,51.9483,52.111,1311444.0
2021-01-13 10:40:00,57.64,57.87,57.64,57.76,690079.0,52.102,52.3099,52.102,52.2104,690079.0
2021-01-13 10:45:00,57.75,57.94,57.47,57.51,1126861.0,52.2014,52.3731,51.9483,51.9844,1126861.0
2021-01-13 10:50:00,57.52,57.63,57.41,57.6,855934.0,51.9935,52.0929,51.8941,52.0658,855934.0
2021-01-13 10:55:00,57.61,57.76,57.38,57.46,1170442.0,52.0748,52.2104,51.8669,51.9392,1170442.0
2021-01-13 11:00:00,57.46,57.64,57.15,57.43,1396335.0,51.9392,52.102,51.659,51.9121,1396335.0
2021-01-13 11:05:00,57.42,57.9,57.31,57.7,1268814.0,51.9031,52.337,51.8037,52.1562,1268814.0
2021-01-13 11:10:00,57.68,57.75,57.15,57.24,1468311.0,52.1381,52.2014,51.659,51.7404,1468311.0
2021-01-13 11:15:00,57.23,57.36,57.06,57.07,942987.0,51.7313,51.8489,51.5777,51.5867,942987.0
2021-01-13 11:20:00,57.08,57.23,56.92,57.11,1601421.0,51.5958,51.7313,51.4511,51.6229,1601421.0
2021-01-13 11:25:00,57.11,57.43,57.1,57.3,1040540.0,51.6229,51.9121,51.6138,51.7946,1040540.0
2021-01-13 11:30:00,57.3,57.37,57.17,57.21,674240.0,51.7946,51.8579,51.6771,51.7133,674240.0
2021-01-13 11:35:00,57.22,57.31,57.05,57.21,736425.0,51.7223,51.8037,51.5686,51.7133,736425.0
2021-01-13 11:40:00,57.21,57.23,56.99,57.2,660502.0,51.7133,51.7313,51.5144,51.7042,660502.0
2021-01-13 11:45:00,57.2,57.35,57.1,57.34,600941.0,51.7042,51.8398,51.6138,51.8308,600941.0
2021-01-13 11:50:00,57.34,57.41,57.2,57.36,882838.0,51.8308,51.8941,51.7042,51.8489,882838.0
2021-01-13 11:55:00,57.35,57.41,57.1,57.18,578438.0,51.8398,51.8941,51.6138,51.6862,578438.0
2021-01-13 12:00:00,57.18,57.27,56.98,57.14,1286450.0,51.6862,51.7675,51.5054,51.65,1286450.0
2021-01-13 12:05:00,57.15,57.26,57.09,57.21,871236.0,51.659,51.7585,51.6048,51.7133,871236.0
2021-01-13 12:10:00,57.22,57.54,57.13,57.27,1046289.0,51.7223,52.0116,51.641,51.7675,1046289.0
2021-01-13 12:15:00,57.28,57.41,57.24,57.25,566223.0,51.7765,51.8941,51.7404,51.7494,566223.0
2021-01-13 12:20:00,57.24,57.39,57.22,57.27,438691.0,51.7404,51.876,51.7223,51.7675,438691.0
2021-01-13 12:25:00,57.27,57.27,57.08,57.18,715914.0,51.7675,51.7675,51.5958,51.6862,715914.0
2021-01-13 12:30:00,57.18,57.39,57.17,57.27,913273.0,51.6862,51.876,51.6771,51.7675,913273.0
2021-01-13 12:35:00,57.27,57.29,57.21,57.26,307087.0,51.7675,51.7856,51.7133,51.7585,307087.0
2021-01-13 12:40:00,57.27,57.35,57.23,57.28,476999.0,51.7675,51.8398,51.7313,51.7765,476999.0
2021-01-13 12:45:00,57.28,57.36,57.2,57.22,360881.0,51.7765,51.8489,51.7042,51.7223,360881.0
2021-01-13 12:50:00,57.21,57.52,57.07,57.5,928447.0,51.7133,51.9935,51.5867,51.9754,928447.0
2021-01-13 12:55:00,57.48,57.49,57.33,57.34,522963.0,51.9573,51.9664,51.8217,51.8308,522963.0
2021-01-13 13:00:00,57.35,57.42,57.23,57.38,348934.0,51.8398,51.9031,51.7313,51.8669,348934.0
2021-01-13 13:05:00,57.39,57.5,57.38,57.49,439129.0,51.876,51.9754,51.8669,51.9664,439129.0
2021-01-13 13:10:00,57.49,57.68,57.45,57.64,561469.0,51.9664,52.1381,51.9302,52.102,561469.0
2021-01-13 13:15:00,57.64,57.64,57.52,57.55,309784.0,52.102,52.102,51.9935,52.0206,309784.0
2021-01-13 13:20:00,57.55,57.64,57.43,57.49,634283.0,52.0206,52.102,51.9121,51.9664,634283.0
2021-01-13 13:25:00,57.49,57.58,57.39,57.43,777996.0,51.9664,52.0477,51.876,51.9121,777996.0
2021-01-13 13:30:00,57.43,57.51,57.29,57.48,417401.0,51.9121,51.9844,51.7856,51.9573,417401.0
2021-01-13 13:35:00,57.48,57.53,57.35,57.35,299477.0,51.9573,52.0025,51.8398,51.8398,299477.0
2021-01-13 13:40:00,57.36,57.36,57.27,57.33,265381.0,51.8489,51.8489,51.7675,51.8217,265381.0
2021-01-13 13:45:00,57.34,57.34,57.27,57.29,360212.0,51.8308,51.8308,51.7675,51.7856,360212.0
2021-01-13 13:50:00,57.29,57.3,57.21,57.25,389307.0,51.7856,51.7946,51.7133,51.7494,389307.0
2021-01-13 13:55:00,57.25,57.26,57.15,57.25,316468.0,51.7494,51.7585,51.659,51.7494,316468.0
2021-01-13 14:00:00,57.25,57.31,57.1,57.3,564122.0,51.7494,51.8037,51.6138,51.7946,564122.0
2021-01-13 14:05:00,57.31,57.32,57.21,57.31,305596.0,51.8037,51.8127,51.7133,51.8037,305596.0
2021-01-13 14:10:00,57.3,57.31,57.22,57.31,307011.0,51.7946,51.8037,51.7223,51.8037,307011.0
2021-01-13 14:15:00,57.31,57.36,57.28,57.3,287504.0,51.8037,51.8489,51.7765,51.7946,287504.0
2021-01-13 14:20:00,57.31,57.31,57.23,57.3,257017.0,51.8037,51.8037,51.7313,51.7946,257017.0
2021-01-13 14:25:00,57.29,57.38,57.25,57.37,277327.0,51.7856,51.8669,51.7494,51.8579,277327.0
2021-01-13 14:30:00,57.37,57.52,57.36,57.39,598492.0,51.8579,51.9935,51.8489,51.876,598492.0
2021-01-13 14:35:00,57.38,57.54,57.34,57.52,482435.0,51.8669,52.0116,51.8308,51.9935,482435.0
2021-01-13 14:40:00,57.51,57.55,57.46,57.5,377823.0,51.9844,52.0206,51.9392,51.9754,377823.0
2021-01-13 14:45:00,57.5,57.52,57.24,57.28,454464.0,51.9754,51.9935,51.7404,51.7765,454464.0
2021-01-13 14:50:00,57.28,57.35,57.25,57.27,243980.0,51.7765,51.8398,51.7494,51.7675,243980.0
2021-01-13 14:55:00,57.27,57.29,57.18,57.23,300810.0,51.7675,51.7856,51.6862,51.7313,300810.0
2021-01-13 15:00:00,57.23,57.4,57.23,57.38,522082.0,51.7313,51.885,51.7313,51.8669,522082.0
2021-01-13 15:05:00,57.37,57.62,57.36,57.54,645060.0,51.8579,52.0839,51.8489,52.0116,645060.0
2021-01-13 15:10:00,57.55,57.55,57.38,57.53,462953.0,52.0206,52.0206,51.8669,52.0025,462953.0
2021-01-13 15:15:00,57.52,57.53,57.34,57.44,423819.0,51.9935,52.0025,51.8308,51.9212,423819.0
2021-01-13 15:20:00,57.44,57.45,57.27,57.32,447201.0,51.9212,51.9302,51.7675,51.8127,447201.0
2021-01-13 15:25:00,57.32,57.35,57.23,57.26,376663.0,51.8127,51.8398,51.7313,51.7585,376663.0
2021-01-13 15:30:00,57.26,57.37,57.22,57.34,685669.0,51.7585,51.8579,51.7223,51.8308,685669.0
2021-01-13 15:35:00,57.34,57.41,57.22,57.34,850551.0,51.8308,51.8941,51.7223,51.8308,850551.0
2021-01-13 15:40:00,57.34,57.37,57.21,57.35,660530.0,51.8308,51.8579,51.7133,51.8398,660530.0
2021-01-13 15:45:00,57.35,57.38,57.24,57.3,647333.0,51.8398,51.8669,51.7404,51.7946,647333.0
2021-01-13 15:50:00,57.3,57.34,56.99,57.05,1699361.0,51.7946,51.8308,51.5144,51.5686,1699361.0
2021-01-13 15:55:00,57.06,57.13,56.9,56.94,2935393.0,51.5777,51.641,51.4331,51.4692,2935393.0
2021-01-14 09:30:00,58.37,58.79,58.0,58.03,3003969.0,52.7618,53.1415,52.4274,52.4545,3003969.0
2021-01-14 09:35:00,58.03,58.6,57.84,58.44,1764026.0,52.4545,52.9697,52.2827,52.8251,1764026.0
2021-01-14 09:40:00,58.43,58.44,57.88,58.08,1261014.0,52.8161,52.8251,52.3189,52.4997,1261014.0
2021-01-14 09:45:00,58.07,58.64,58.06,58.64,925273.0,52.4906,53.0059,52.4816,53.0059,925273.0
2021-01-14 09:50:00,58.63,58.74,58.45,58.7,815756.0,52.9968,53.0963,52.8341,53.0601,815756.0
2021-01-14 09:55:00,58.71,58.99,58.7,58.93,1098886.0,53.0691,53.3222,53.0601,53.268,1098886.0
2021-01-14 10:00:00,58.94,59.14,58.88,59.01,1403231.0,53.2771,53.4578,53.2228,53.3403,1403231.0
2021-01-14 10:05:00,59.01,59.01,58.7,58.94,970051.0,53.3403,53.3403,53.0601,53.2771,970051.0
2021-01-14 10:10:00,58.94,58.98,58.8,58.86,564223.0,53.2771,53.3132,53.1505,53.2047,564223.0
2021-01-14 10:15:00,58.86,58.92,58.71,58.88,721211.0,53.2047,53.259,53.0691,53.2228,721211.0
2021-01-14 10:20:00,58.88,58.97,58.55,58.58,763287.0,53.2228,53.3042,52.9245,52.9516,763287.0
2021-01-14 10:25:00,58.58,58.88,58.57,58.76,484471.0,52.9516,53.2228,52.9426,53.1143,484471.0
2021-01-14 10:30:00,58.75,58.89,58.71,58.75,360733.0,53.1053,53.2319,53.0691,53.1053,360733.0
2021-01-14 10:35:00,58.74,58.82,58.65,58.81,575963.0,53.0963,53.1686,53.0149,53.1595,575963.0
2021-01-14 10:40:00,58.82,59.17,58.81,59.15,853282.0,53.1686,53.485,53.1595,53.4669,853282.0
2021-01-14 10:45:00,59.15,59.3,59.05,59.26,813484.0,53.4669,53.6025,53.3765,53.5663,813484.0
2021-01-14 10:50:00,59.25,59.38,59.13,59.35,673798.0,53.5573,53.6748,53.4488,53.6477,673798.0
2021-01-14 10:55:00,59.35,59.52,59.22,59.47,953675.0,53.6477,53.8013,53.5301,53.7561,953675.0
2021-01-14 11:00:00,59.46,59.69,59.45,59.68,920797.0,53.7471,53.955,53.7381,53.946,920797.0
2021-01-14 11:05:00,59.68,59.69,59.38,59.45,1129975.0,53.946,53.955,53.6748,53.7381,1129975.0
2021-01-14 11:10:00,59.45,59.76,59.43,59.74,1076226.0,53.7381,54.0183,53.72,54.0002,1076226.0
2021-01-14 11:15:00,59.73,59.94,59.73,59.93,1329272.0,53.9911,54.181,53.9911,54.1719,1329272.0
2021-01-14 11:20:00,59.93,60.14,59.86,60.07,1784086.0,54.1719,54.3618,54.1087,54.2985,1784086.0
2021-01-14 11:25:00,60.06,60.11,59.73,59.91,1438902.0,54.2894,54.3346,53.9911,54.1539,1438902.0
2021-01-14 11:30:00,59.91,59.96,59.73,59.91,661707.0,54.1539,54.199,53.9911,54.1539,661707.0
2021-01-14 11:35:00,59.9,59.9,59.63,59.64,879226.0,54.1448,54.1448,53.9008,53.9098,879226.0
2021-01-14 11:40:00,59.65,59.73,59.54,59.59,981421.0,53.9188,53.9911,53.8194,53.8646,981421.0
2021-01-14 11:45:00,59.6,59.74,59.53,59.68,517843.0,53.8736,54.0002,53.8104,53.946,517843.0
2021-01-14 11:50:00,59.67,59.71,59.56,59.62,420078.0,53.9369,53.9731,53.8375,53.8917,420078.0
2021-01-14 11:55:00,59.62,59.7,59.5,59.51,482741.0,53.8917,53.964,53.7832,53.7923,482741.0
2021-01-14 12:00:00,59.51,59.74,59.5,59.71,390243.0,53.7923,54.0002,53.7832,53.9731,390243.0
2021-01-14 12:05:00,59.71,59.74,59.51,59.52,230533.0,53.9731,54.0002,53.7923,53.8013,230533.0
2021-01-14 12:10:00,59.51,59.57,59.38,59.42,759738.0,53.7923,53.8465,53.6748,53.7109,759738.0
2021-01-14 12:15:00,59.42,59.62,59.32,59.36,738042.0,53.7109,53.8917,53.6205,53.6567,738042.0
2021-01-14 12:20:00,59.36,59.49,59.33,59.36,441542.0,53.6567,53.7742,53.6296,53.6567,441542.0
2021-01-14 12:25:00,59.36,59.39,59.18,59.19,669722.0,53.6567,53.6838,53.494,53.503,669722.0
2021-01-14 12:30:00,59.19,59.49,59.15,59.21,1974928.0,53.503,53.7742,53.4669,53.5211,1974928.0
2021-01-14 12:35:00,59.21,59.34,59.15,59.22,795953.0,53.5211,53.6386,53.4669,53.5301,795953.0
2021-01-14 12:40:00,59.22,59.23,59.04,59.09,601855.0,53.5301,53.5392,53.3674,53.4126,601855.0
2021-01-14 12:45:00,59.08,59.11,58.92,59.01,939242.0,53.4036,53.4307,53.259,53.3403,939242.0
2021-01-14 12:50:00,59.0,59.16,58.98,58.99,947926.0,53.3313,53.4759,53.3132,53.3222,947926.0
2021-01-14 12:55:00,58.99,59.0,58.76,58.91,675459.0,53.3222,53.3313,53.1143,53.2499,675459.0
2021-01-14 13:00:00,58.9,59.05,58.9,59.04,347534.0,53.2409,53.3765,53.2409,53.3674,347534.0
2021-01-14 13:05:00,59.04,59.04,58.87,58.92,294424.0,53.3674,53.3674,53.2138,53.259,294424.0
2021-01-14 13:10:00,58.92,58.93,58.76,58.83,359055.0,53.259,53.268,53.1143,53.1776,359055.0
2021-01-14 13:15:00,58.83,58.86,58.74,58.85,328822.0,53.1776,53.2047,53.0963,53.1957,328822.0
2021-01-14 13:20:00,58.85,59.0,58.82,59.0,507658.0,53.1957,53.3313,53.1686,53.3313,507658.0
2021-01-14 13:25:00,59.0,59.09,58.94,59.03,426585.0,53.3313,53.4126,53.2771,53.3584,426585.0
2021-01-14 13:30:00,59.02,59.15,58.97,59.12,380572.0,53.3494,53.4669,53.3042,53.4398,380572.0
2021-01-14 13:35:00,59.13,59.28,59.12,59.16,435637.0,53.4488,53.5844,53.4398,53.4759,435637.0
2021-01-14 13:40:00,59.17,59.2,58.99,59.07,395271.0,53.485,53.5121,53.3222,53.3946,395271.0
2021-01-14 13:45:00,59.06,59.16,59.02,59.15,326142.0,53.3855,53.4759,53.3494,53.4669,326142.0
2021-01-14 13:50:00,59.16,59.4,59.13,59.24,800461.0,53.4759,53.6929,53.4488,53.5482,800461.0
2021-01-14 13:55:00,59.25,59.44,59.2,59.21,470916.0,53.5573,53.729,53.5121,53.5211,470916.0
2021-01-14 14:00:00,59.22,59.3,59.2,59.26,265862.0,53.5301,53.6025,53.5121,53.5663,265862.0
2021-01-14 14:05:00,59.26,59.45,59.24,59.4,348694.0,53.5663,53.7381,53.5482,53.6929,348694.0
2021-01-14 14:10:00,59.4,59.46,59.2,59.29,589800.0,53.6929,53.7471,53.5121,53.5934,589800.0
2021-01-14 14:15:00,59.29,59.4,59.27,59.37,483781.0,53.5934,53.6929,53.5753,53.6657,483781.0
2021-01-14 14:20:00,59.37,59.37,59.24,59.29,248576.0,53.6657,53.6657,53.5482,53.5934,248576.0
2021-01-14 14:25:00,59.29,59.42,59.27,59.41,319224.0,53.5934,53.7109,53.5753,53.7019,319224.0
2021-01-14 14:30:00,59.4,59.41,59.24,59.25,383147.0,53.6929,53.7019,53.5482,53.5573,383147.0
2021-01-14 14:35:00,59.26,59.26,59.13,59.23,437332.0,53.5663,53.5663,53.4488,53.5392,437332.0
2021-01-14 14:40:00,59.23,59.39,59.23,59.3,396299.0,53.5392,53.6838,53.5392,53.6025,396299.0
2021-01-14 14:45:00,59.3,59.32,59.22,59.22,398146.0,53.6025,53.6205,53.5301,53.5301,398146.0
2021-01-14 14:50:00,59.23,59.37,59.22,59.36,352978.0,53.5392,53.6657,53.5301,53.6567,352978.0
2021-01-14 14:55:00,59.36,59.43,59.34,59.43,439397.0,53.6567,53.72,53.6386,53.72,439397.0
2021-01-14 15:00:00,59.42,59.47,59.33,59.33,460621.0,53.7109,53.7561,53.6296,53.6296,460621.0
2021-01-14 15:05:00,59.33,59.41,59.26,59.3,414657.0,53.6296,53.7019,53.5663,53.6025,414657.0
2021-01-14 15:10:00,59.3,59.36,59.2,59.3,540936.0,53.6025,53.6567,53.5121,53.6025,540936.0
2021-01-14 15:15:00,59.3,59.35,59.15,59.18,696749.0,53.6025,53.6477,53.4669,53.494,696749.0
2021-01-14 15:20:00,59.18,59.31,59.14,59.19,616077.0,53.494,53.6115,53.4578,53.503,616077.0
2021-01-14 15:25:00,59.19,59.27,59.15,59.26,558015.0,53.503,53.5753,53.4669,53.5663,558015.0
2021-01-14 15:30:00,59.26,59.4,59.21,59.29,766690.0,53.5663,53.6929,53.5211,53.5934,766690.0
2021-01-14 15:35:00,59.3,59.31,59.22,59.27,454878.0,53.6025,53.6115,53.5301,53.5753,454878.0
2021-01-14 15:40:00,59.27,59.29,59.2,59.26,529991.0,53.5753,53.5934,53.5121,53.5663,529991.0
2021-01-14 15:45:00,59.26,59.34,59.24,59.29,628065.0,53.5663,53.6386,53.5482,53.5934,628065.0
2021-01-14 15:50:00,59.29,59.4,59.18,59.21,2441995.0,53.5934,53.6929,53.494,53.5211,2441995.0
2021-01-14 15:55:00,59.22,59.36,59.16,59.26,2757631.0,53.5301,53.6567,53.4759,53.5663,2757631.0
2021-01-15 09:30:00,58.85,59.58,58.69,59.54,3075606.0,53.1957,53.8556,53.0511,53.8194,3075606.0
2021-01-15 09:35:00,59.53,59.58,59.1,59.3,614870.0,53.8104,53.8556,53.4217,53.6025,614870.0
2021-01-15 09:40:00,59.3,59.47,59.17,59.38,607629.0,53.6025,53.7561,53.485,53.6748,607629.0
2021-01-15 09:45:00,59.39,59.46,59.07,59.29,460040.0,53.6838,53.7471,53.3946,53.5934,460040.0
2021-01-15 09:50:00,59.29,59.65,59.26,59.52,600781.0,53.5934,53.9188,53.5663,53.8013,600781.0
2021-01-15 09:55:00,59.52,59.52,58.95,58.96,760489.0,53.8013,53.8013,53.2861,53.2951,760489.0
2021-01-15 10:00:00,58.96,58.97,58.44,58.76,1110763.0,53.2951,53.3042,52.8251,53.1143,1110763.0
2021-01-15 10:05:00,58.77,58.86,58.52,58.56,699927.0,53.1234,53.2047,52.8974,52.9336,699927.0
2021-01-15 10:10:00,58.56,58.79,58.48,58.57,689772.0,52.9336,53.1415,52.8612,52.9426,689772.0
2021-01-15 10:15:00,58.57,58.72,58.36,58.36,909601.0,52.9426,53.0782,52.7528,52.7528,909601.0
2021-01-15 10:20:00,58.36,58.51,58.31,58.42,653858.0,52.7528,52.8884,52.7076,52.807,653858.0
2021-01-15 10:25:00,58.42,58.66,58.38,58.61,742528.0,52.807,53.024,52.7709,52.9788,742528.0
2021-01-15 10:30:00,58.62,58.92,58.53,58.83,590309.0,52.9878,53.259,52.9064,53.1776,590309.0
2021-01-15 10:35:00,58.83,58.98,58.81,58.84,541485.0,53.1776,53.3132,53.1595,53.1867,541485.0
2021-01-15 10:40:00,58.85,59.09,58.78,59.09,453442.0,53.1957,53.4126,53.1324,53.4126,453442.0
2021-01-15 10:45:00,59.09,59.19,58.86,59.0,699714.0,53.4126,53.503,53.2047,53.3313,699714.0
2021-01-15 10:50:00,59.0,59.08,58.85,58.98,455117.0,53.3313,53.4036,53.1957,53.3132,455117.0
2021-01-15 10:55:00,58.97,59.02,58.87,58.99,354728.0,53.3042,53.3494,53.2138,53.3222,354728.0
2021-01-15 11:00:00,59.0,59.0,58.75,58.79,486173.0,53.3313,53.3313,53.1053,53.1415,486173.0
2021-01-15 11:05:00,58.79,58.8,58.65,58.79,478687.0,53.1415,53.1505,53.0149,53.1415,478687.0
2021-01-15 11:10:00,58.79,58.98,58.72,58.92,385484.0,53.1415,53.3132,53.0782,53.259,385484.0
2021-01-15 11:15:00,58.93,59.25,58.9,59.21,471999.0,53.268,53.5573,53.2409,53.5211,471999.0
2021-01-15 11:20:00,59.21,59.27,59.1,59.14,310655.0,53.5211,53.5753,53.4217,53.4578,310655.0
2021-01-15 11:25:00,59.15,59.19,59.09,59.15,239292.0,53.4669,53.503,53.4126,53.4669,239292.0
2021-01-15 11:30:00,59.15,59.31,59.14,59.23,344732.0,53.4669,53.6115,53.4578,53.5392,344732.0
2021-01-15 11:35:00,59.24,59.28,59.17,59.28,399770.0,53.5482,53.5844,53.485,53.5844,399770.0
2021-01-15 11:40:00,59.27,59.34,59.14,59.15,206254.0,53.5753,53.6386,53.4578,53.4669,206254.0
2021-01-15 11:45:00,59.15,59.22,59.05,59.05,241408.0,53.4669,53.5301,53.3765,53.3765,241408.0
2021-01-15 11:50:00,59.05,59.08,58.97,58.97,263726.0,53.3765,53.4036,53.3042,53.3042,263726.0
2021-01-15 11:55:00,58.98,58.98,58.87,58.89,281529.0,53.3132,53.3132,53.2138,53.2319,281529.0
2021-01-15 12:00:00,58.89,58.91,58.71,58.73,640109.0,53.2319,53.2499,53.0691,53.0872,640109.0
2021-01-15 12:05:00,58.73,58.83,58.67,58.82,390540.0,53.0872,53.1776,53.033,53.1686,390540.0
2021-01-15 12:10:00,58.82,58.86,58.77,58.84,302988.0,53.1686,53.2047,53.1234,53.1867,302988.0
2021-01-15 12:15:00,58.84,58.96,58.83,58.96,248106.0,53.1867,53.2951,53.1776,53.2951,248106.0
2021-01-15 12:20:00,58.95,58.99,58.89,58.92,300055.0,53.2861,53.3222,53.2319,53.259,300055.0
2021-01-15 12:25:00,58.92,58.97,58.91,58.94,150658.0,53.259,53.3042,53.2499,53.2771,150658.0
2021-01-15 12:30:00,58.94,59.07,58.89,59.04,379727.0,53.2771,53.3946,53.2319,53.3674,379727.0
2021-01-15 12:35:00,59.04,59.11,59.02,59.1,225979.0,53.3674,53.4307,53.3494,53.4217,225979.0
2021-01-15 12:40:00,59.1,59.18,59.08,59.12,223426.0,53.4217,53.494,53.4036,53.4398,223426.0
2021-01-15 12:45:00,59.12,59.15,59.04,59.09,289870.0,53.4398,53.4669,53.3674,53.4126,289870.0
2021-01-15 12:50:00,59.09,59.12,59.03,59.09,178113.0,53.4126,53.4398,53.3584,53.4126,178113.0
2021-01-15 12:55:00,59.09,59.12,59.01,59.03,169788.0,53.4126,53.4398,53.3403,53.3584,169788.0
2021-01-15 13:00:00,59.03,59.04,58.8,58.8,310762.0,53.3584,53.3674,53.1505,53.1505,310762.0
2021-01-15 13:05:00,58.8,58.84,58.67,58.69,283081.0,53.1505,53.1867,53.033,53.0511,283081.0
2021-01-15 13:10:00,58.69,58.75,58.61,58.75,370678.0,53.0511,53.1053,52.9788,53.1053,370678.0
2021-01-15 13:15:00,58.74,58.89,58.73,58.76,400439.0,53.0963,53.2319,53.0872,53.1143,400439.0
2021-01-15 13:20:00,58.75,58.83,58.67,58.69,259042.0,53.1053,53.1776,53.033,53.0511,259042.0
2021-01-15 13:25:00,58.69,58.71,58.57,58.57,307589.0,53.0511,53.0691,52.9426,52.9426,307589.0
2021-01-15 13:30:00,58.57,58.64,58.5,58.55,284889.0,52.9426,53.0059,52.8793,52.9245,284889.0
2021-01-15 13:35:00,58.54,58.65,58.5,58.63,242605.0,52.9155,53.0149,52.8793,52.9968,242605.0
2021-01-15 13:40:00,58.63,58.63,58.55,58.6,194633.0,52.9968,52.9968,52.9245,52.9697,194633.0
2021-01-15 13:45:00,58.6,58.62,58.5,58.5,201793.0,52.9697,52.9878,52.8793,52.8793,201793.0
2021-01-15 13:50:00,58.51,58.57,58.47,58.5,234534.0,52.8884,52.9426,52.8522,52.8793,234534.0
2021-01-15 13:55:00,58.49,58.52,58.4,58.44,262677.0,52.8703,52.8974,52.7889,52.8251,262677.0
2021-01-15 14:00:00,58.44,58.46,58.21,58.25,678500.0,52.8251,52.8432,52.6172,52.6533,678500.0
2021-01-15 14:05:00,58.25,58.27,58.1,58.12,561977.0,52.6533,52.6714,52.5178,52.5358,561977.0
2021-01-15 14:10:00,58.12,58.15,58.02,58.04,377956.0,52.5358,52.563,52.4454,52.4635,377956.0
2021-01-15 14:15:00,58.04,58.11,58.03,58.1,252638.0,52.4635,52.5268,52.4545,52.5178,252638.0
2021-01-15 14:20:00,58.1,58.1,57.9,58.01,515663.0,52.5178,52.5178,52.337,52.4364,515663.0
2021-01-15 14:25:00,58.02,58.12,57.98,57.98,400097.0,52.4454,52.5358,52.4093,52.4093,400097.0
2021-01-15 14:30:00,57.98,58.06,57.88,57.9,376868.0,52.4093,52.4816,52.3189,52.337,376868.0
2021-01-15 14:35:00,57.9,57.92,57.75,57.86,487325.0,52.337,52.3551,52.2014,52.3008,487325.0
2021-01-15 14:40:00,57.86,57.99,57.83,57.96,251599.0,52.3008,52.4183,52.2737,52.3912,251599.0
2021-01-15 14:45:00,57.96,58.07,57.93,58.06,272905.0,52.3912,52.4906,52.3641,52.4816,272905.0
2021-01-15 14:50:00,58.07,58.11,57.95,58.04,643718.0,52.4906,52.5268,52.3822,52.4635,643718.0
2021-01-15 14:55:00,58.04,58.04,57.86,57.88,326560.0,52.4635,52.4635,52.3008,52.3189,326560.0
2021-01-15 15:00:00,57.89,58.08,57.88,58.03,304030.0,52.3279,52.4997,52.3189,52.4545,304030.0
2021-01-15 15:05:00,58.03,58.03,57.87,57.93,472090.0,52.4545,52.4545,52.3099,52.3641,472090.0
2021-01-15 15:10:00,57.93,58.06,57.92,58.05,338177.0,52.3641,52.4816,52.3551,52.4726,338177.0
2021-01-15 15:15:00,58.05,58.11,58.02,58.04,237469.0,52.4726,52.5268,52.4454,52.4635,237469.0
2021-01-15 15:20:00,58.03,58.05,57.93,57.99,391346.0,52.4545,52.4726,52.3641,52.4183,391346.0
2021-01-15 15:25:00,57.99,58.0,57.9,57.93,351511.0,52.4183,52.4274,52.337,52.3641,351511.0
2021-01-15 15:30:00,57.93,57.94,57.8,57.83,469408.0,52.3641,52.3731,52.2466,52.2737,469408.0
2021-01-15 15:35:00,57.83,57.87,57.76,57.8,391481.0,52.2737,52.3099,52.2104,52.2466,391481.0
2021-01-15 15:40:00,57.79,57.97,57.76,57.78,459184.0,52.2375,52.4002,52.2104,52.2285,459184.0
2021-01-15 15:45:00,57.78,57.86,57.71,57.77,521319.0,52.2285,52.3008,52.1652,52.2195,521319.0
2021-01-15 15:50:00,57.77,57.8,57.52,57.54,1305481.0,52.2195,52.2466,51.9935,52.0116,1305481.0
2021-01-15 15:55:00,57.54,57.68,57.5,57.59,2376811.0,52.0116,52.1381,51.9754,52.0568,2376811.0
2021-01-19 09:30:00,57.99,57.99,57.1,57.55,1510168.0,52.4183,52.4183,51.6138,52.0206,1510168.0
2021-01-19 09:35:00,57.56,57.61,57.39,57.43,741646.0,52.0296,52.0748,51.876,51.9121,741646.0
2021-01-19 09:40:00,57.43,57.75,57.23,57.51,752448.0,51.9121,52.2014,51.7313,51.9844,752448.0
2021-01-19 09:45:00,57.52,57.85,57.43,57.79,646144.0,51.9935,52.2918,51.9121,52.2375,646144.0
2021-01-19 09:50:00,57.79,57.83,57.56,57.59,516163.0,52.2375,52.2737,52.0296,52.0568,516163.0
2021-01-19 09:55:00,57.59,57.73,57.55,57.62,338740.0,52.0568,52.1833,52.0206,52.0839,338740.0
2021-01-19 10:00:00,57.62,57.74,57.52,57.73,456458.0,52.0839,52.1923,51.9935,52.1833,456458.0
2021-01-19 10:05:00,57.73,57.82,57.51,57.59,274723.0,52.1833,52.2647,51.9844,52.0568,274723.0
2021-01-19 10:10:00,57.58,57.76,57.48,57.73,300476.0,52.0477,52.2104,51.9573,52.1833,300476.0
2021-01-19 10:15:00,57.74,57.86,57.74,57.76,288476.0,52.1923,52.3008,52.1923,52.2104,288476.0
2021-01-19 10:20:00,57.76,57.78,57.63,57.63,213981.0,52.2104,52.2285,52.0929,52.0929,213981.0
2021-01-19 10:25:00,57.63,57.82,57.56,57.77,176198.0,52.0929,52.2647,52.0296,52.2195,176198.0
2021-01-19 10:30:00,57.78,57.99,57.75,57.92,317639.0,52.2285,52.4183,52.2014,52.3551,317639.0
2021-01-19 10:35:00,57.92,58.06,57.88,57.99,357559.0,52.3551,52.4816,52.3189,52.4183,357559.0
2021-01-19 10:40:00,57.99,58.14,57.95,58.14,285853.0,52.4183,52.5539,52.3822,52.5539,285853.0
2021-01-19 10:45:00,58.15,58.18,58.02,58.03,312847.0,52.563,52.5901,52.4454,52.4545,312847.0
2021-01-19 10:50:00,58.03,58.17,58.02,58.04,307486.0,52.4545,52.581,52.4454,52.4635,307486.0
2021-01-19 10:55:00,58.04,58.13,57.96,58.08,286626.0,52.4635,52.5449,52.3912,52.4997,286626.0
2021-01-19 11:00:00,58.08,58.16,58.04,58.15,161057.0,52.4997,52.572,52.4635,52.563,161057.0
2021-01-19 11:05:00,58.14,58.17,58.01,58.1,232767.0,52.5539,52.581,52.4364,52.5178,232767.0
2021-01-19 11:10:00,58.1,58.17,58.07,58.12,128317.0,52.5178,52.581,52.4906,52.5358,128317.0
2021-01-19 11:15:00,58.12,58.24,58.02,58.13,265333.0,52.5358,52.6443,52.4454,52.5449,265333.0
2021-01-19 11:20:00,58.13,58.24,58.1,58.15,262448.0,52.5449,52.6443,52.5178,52.563,262448.0
2021-01-19 11:25:00,58.14,58.17,58.02,58.07,204979.0,52.5539,52.581,52.4454,52.4906,204979.0
2021-01-19 11:30:00,58.07,58.1,57.98,58.07,273778.0,52.4906,52.5178,52.4093,52.4906,273778.0
2021-01-19 11:35:00,58.07,58.25,58.06,58.23,305795.0,52.4906,52.6533,52.4816,52.6353,305795.0
2021-01-19 11:40:00,58.23,58.25,58.14,58.22,183968.0,52.6353,52.6533,52.5539,52.6262,183968.0
2021-01-19 11:45:00,58.23,58.27,58.18,58.21,171839.0,52.6353,52.6714,52.5901,52.6172,171839.0
2021-01-19 11:50:00,58.22,58.23,58.17,58.2,188656.0,52.6262,52.6353,52.581,52.6082,188656.0
2021-01-19 11:55:00,58.19,58.2,58.08,58.09,156783.0,52.5991,52.6082,52.4997,52.5087,156783.0
2021-01-19 12:00:00,58.08,58.17,58.06,58.13,121529.0,52.4997,52.581,52.4816,52.5449,121529.0
2021-01-19 12:05:00,58.12,58.13,58.07,58.09,104018.0,52.5358,52.5449,52.4906,52.5087,104018.0
2021-01-19 12:10:00,58.08,58.16,58.08,58.13,136899.0,52.4997,52.572,52.4997,52.5449,136899.0
2021-01-19 12:15:00,58.13,58.15,58.11,58.12,77860.0,52.5449,52.563,52.5268,52.5358,77860.0
2021-01-19 12:20:00,58.12,58.13,58.02,58.11,166993.0,52.5358,52.5449,52.4454,52.5268,166993.0
2021-01-19 12:25:00,58.1,58.11,58.01,58.02,121893.0,52.5178,52.5268,52.4364,52.4454,121893.0
2021-01-19 12:30:00,58.02,58.03,57.92,57.98,199868.0,52.4454,52.4545,52.3551,52.4093,199868.0
2021-01-19 12:35:00,57.98,57.99,57.86,57.92,223908.0,52.4093,52.4183,52.3008,52.3551,223908.0
2021-01-19 12:40:00,57.92,57.98,57.85,57.98,191984.0,52.3551,52.4093,52.2918,52.4093,191984.0
2021-01-19 12:45:00,57.98,57.98,57.87,57.89,184021.0,52.4093,52.4093,52.3099,52.3279,184021.0
2021-01-19 12:50:00,57.88,57.88,57.84,57.86,147378.0,52.3189,52.3189,52.2827,52.3008,147378.0
2021-01-19 12:55:00,57.86,57.97,57.85,57.95,165614.0,52.3008,52.4002,52.2918,52.3822,165614.0
2021-01-19 13:00:00,57.95,58.03,57.93,58.03,134234.0,52.3822,52.4545,52.3641,52.4545,134234.0
2021-01-19 13:05:00,58.03,58.09,58.0,58.01,141588.0,52.4545,52.5087,52.4274,52.4364,141588.0
2021-01-19 13:10:00,58.01,58.05,57.99,58.01,135024.0,52.4364,52.4726,52.4183,52.4364,135024.0
2021-01-19 13:15:00,58.0,58.06,57.97,57.99,143038.0,52.4274,52.4816,52.4002,52.4183,143038.0
2021-01-19 13:20:00,57.99,58.0,57.95,57.96,118713.0,52.4183,52.4274,52.3822,52.3912,118713.0
2021-01-19 13:25:00,57.97,57.99,57.92,57.97,147448.0,52.4002,52.4183,52.3551,52.4002,147448.0
2021-01-19 13:30:00,57.97,58.01,57.9,58.0,126666.0,52.4002,52.4364,52.337,52.4274,126666.0
2021-01-19 13:35:00,58.0,58.12,57.99,58.11,174240.0,52.4274,52.5358,52.4183,52.5268,174240.0
2021-01-19 13:40:00,58.11,58.16,58.08,58.14,338973.0,52.5268,52.572,52.4997,52.5539,338973.0
2021-01-19 13:45:00,58.15,58.25,58.14,58.24,164872.0,52.563,52.6533,52.5539,52.6443,164872.0
2021-01-19 13:50:00,58.25,58.34,58.24,58.31,226166.0,52.6533,52.7347,52.6443,52.7076,226166.0
2021-01-19 13:55:00,58.3,58.31,58.21,58.21,139526.0,52.6985,52.7076,52.6172,52.6172,139526.0
2021-01-19 14:00:00,58.21,58.27,58.18,58.22,182232.0,52.6172,52.6714,52.5901,52.6262,182232.0
2021-01-19 14:05:00,58.22,58.24,58.15,58.16,165976.0,52.6262,52.6443,52.563,52.572,165976.0
2021-01-19 14:10:00,58.16,58.18,58.04,58.05,212442.0,52.572,52.5901,52.4635,52.4726,212442.0
2021-01-19 14:15:00,58.05,58.11,58.05,58.08,117419.0,52.4726,52.5268,52.4726,52.4997,117419.0
2021-01-19 14:20:00,58.07,58.07,57.96,57.98,222894.0,52.4906,52.4906,52.3912,52.4093,222894.0
2021-01-19 14:25:00,57.97,57.98,57.75,57.87,407455.0,52.4002,52.4093,52.2014,52.3099,407455.0
2021-01-19 14:30:00,57.87,57.89,57.83,57.84,197177.0,52.3099,52.3279,52.2737,52.2827,197177.0
2021-01-19 14:35:00,57.84,57.84,57.77,57.78,143711.0,52.2827,52.2827,52.2195,52.2285,143711.0
2021-01-19 14:40:00,57.79,57.89,57.76,57.8,202845.0,52.2375,52.3279,52.2104,52.2466,202845.0
2021-01-19 14:45:00,57.8,57.88,57.77,57.87,185703.0,52.2466,52.3189,52.2195,52.3099,185703.0
2021-01-19 14:50:00,57.87,57.93,57.85,57.88,175737.0,52.3099,52.3641,52.2918,52.3189,175737.0
2021-01-19 14:55:00,57.89,57.95,57.83,57.84,185039.0,52.3279,52.3822,52.2737,52.2827,185039.0
2021-01-19 15:00:00,57.84,58.0,57.84,57.98,220510.0,52.2827,52.4274,52.2827,52.4093,220510.0
2021-01-19 15:05:00,57.98,57.99,57.89,57.91,180427.0,52.4093,52.4183,52.3279,52.346,180427.0
2021-01-19 15:10:00,57.9,57.91,57.75,57.77,216568.0,52.337,52.346,52.2014,52.2195,216568.0
2021-01-19 15:15:00,57.78,57.84,57.77,57.8,176023.0,52.2285,52.2827,52.2195,52.2466,176023.0
2021-01-19 15:20:00,57.79,57.8,57.73,57.74,183637.0,52.2375,52.2466,52.1833,52.1923,183637.0
2021-01-19 15:25:00,57.75,57.8,57.73,57.79,186161.0,52.2014,52.2466,52.1833,52.2375,186161.0
2021-01-19 15:30:00,57.79,57.92,57.77,57.92,304894.0,52.2375,52.3551,52.2195,52.3551,304894.0
2021-01-19 15:35:00,57.92,57.96,57.89,57.94,294469.0,52.3551,52.3912,52.3279,52.3731,294469.0
2021-01-19 15:40:00,57.94,58.0,57.92,57.96,299640.0,52.3731,52.4274,52.3551,52.3912,299640.0
2021-01-19 15:45:00,57.96,58.09,57.93,58.08,422354.0,52.3912,52.5087,52.3641,52.4997,422354.0
2021-01-19 15:50:00,58.08,58.15,57.94,58.06,896541.0,52.4997,52.563,52.3731,52.4816,896541.0
2021-01-19 15:55:00,58.05,58.06,57.95,58.0,1693362.0,52.4726,52.4816,52.3822,52.4274,1693362.0
2021-01-20 09:30:00,58.31,58.47,58.09,58.3,907346.0,52.7076,52.8522,52.5087,52.6985,907346.0
2021-01-20 09:35:00,58.31,58.62,58.3,58.36,426213.0,52.7076,52.9878,52.6985,52.7528,426213.0
2021-01-20 09:40:00,58.37,58.4,58.2,58.39,431091.0,52.7618,52.7889,52.6082,52.7799,431091.0
2021-01-20 09:45:00,58.38,58.73,58.37,58.62,480708.0,52.7709,53.0872,52.7618,52.9878,480708.0
2021-01-20 09:50:00,58.62,58.75,58.48,58.57,450263.0,52.9878,53.1053,52.8612,52.9426,450263.0
2021-01-20 09:55:00,58.57,58.66,58.46,58.64,314395.0,52.9426,53.024,52.8432,53.0059,314395.0
2021-01-20 10:00:00,58.65,58.84,58.62,58.76,358690.0,53.0149,53.1867,52.9878,53.1143,358690.0
2021-01-20 10:05:00,58.76,59.07,58.74,59.05,562917.0,53.1143,53.3946,53.0963,53.3765,562917.0
2021-01-20 10:10:00,59.04,59.17,58.99,59.04,390188.0,53.3674,53.485,53.3222,53.3674,390188.0
2021-01-20 10:15:00,59.05,59.22,58.98,59.02,365127.0,53.3765,53.5301,53.3132,53.3494,365127.0
2021-01-20 10:20:00,59.03,59.09,58.99,59.01,274239.0,53.3584,53.4126,53.3222,53.3403,274239.0
2021-01-20 10:25:00,59.0,59.05,58.87,58.92,283412.0,53.3313,53.3765,53.2138,53.259,283412.0
2021-01-20 10:30:00,58.91,58.92,58.77,58.85,284964.0,53.2499,53.259,53.1234,53.1957,284964.0
2021-01-20 10:35:00,58.84,58.88,58.71,58.8,172344.0,53.1867,53.2228,53.0691,53.1505,172344.0
2021-01-20 10:40:00,58.8,58.87,58.71,58.78,252338.0,53.1505,53.2138,53.0691,53.1324,252338.0
2021-01-20 10:45:00,58.78,58.8,58.58,58.61,232867.0,53.1324,53.1505,52.9516,52.9788,232867.0
2021-01-20 10:50:00,58.61,58.63,58.53,58.58,286008.0,52.9788,52.9968,52.9064,52.9516,286008.0
2021-01-20 10:55:00,58.57,58.6,58.51,58.59,241845.0,52.9426,52.9697,52.8884,52.9607,241845.0
2021-01-20 11:00:00,58.59,58.6,58.48,58.53,222731.0,52.9607,52.9697,52.8612,52.9064,222731.0
2021-01-20 11:05:00,58.53,58.53,58.32,58.33,175350.0,52.9064,52.9064,52.7166,52.7257,175350.0
2021-01-20 11:10:00,58.32,58.43,58.3,58.38,275653.0,52.7166,52.8161,52.6985,52.7709,275653.0
2021-01-20 11:15:00,58.38,58.51,58.36,58.42,137519.0,52.7709,52.8884,52.7528,52.807,137519.0
2021-01-20 11:20:00,58.42,58.46,58.36,58.38,229235.0,52.807,52.8432,52.7528,52.7709,229235.0
2021-01-20 11:25:00,58.37,58.5,58.35,58.44,205433.0,52.7618,52.8793,52.7437,52.8251,205433.0
2021-01-20 11:30:00,58.45,58.45,58.33,58.35,147547.0,52.8341,52.8341,52.7257,52.7437,147547.0
2021-01-20 11:35:00,58.36,58.42,58.3,58.41,180131.0,52.7528,52.807,52.6985,52.798,180131.0
2021-01-20 11:40:00,58.41,58.44,58.35,58.43,120116.0,52.798,52.8251,52.7437,52.8161,120116.0
2021-01-20 11:45:00,58.42,58.44,58.34,58.35,82886.0,52.807,52.8251,52.7347,52.7437,82886.0
2021-01-20 11:50:00,58.35,58.37,58.25,58.26,148269.0,52.7437,52.7618,52.6533,52.6624,148269.0
2021-01-20 11:55:00,58.26,58.3,58.19,58.27,158770.0,52.6624,52.6985,52.5991,52.6714,158770.0
2021-01-20 12:00:00,58.27,58.29,58.25,58.26,92025.0,52.6714,52.6895,52.6533,52.6624,92025.0
2021-01-20 12:05:00,58.26,58.28,58.22,58.25,114549.0,52.6624,52.6805,52.6262,52.6533,114549.0
2021-01-20 12:10:00,58.24,58.24,58.19,58.2,100960.0,52.6443,52.6443,52.5991,52.6082,100960.0
2021-01-20 12:15:00,58.19,58.31,58.18,58.31,159197.0,52.5991,52.7076,52.5901,52.7076,159197.0
2021-01-20 12:20:00,58.3,58.37,58.3,58.34,115214.0,52.6985,52.7618,52.6985,52.7347,115214.0
2021-01-20 12:25:00,58.33,58.37,58.29,58.3,117214.0,52.7257,52.7618,52.6895,52.6985,117214.0
2021-01-20 12:30:00,58.3,58.3,58.23,58.23,113095.0,52.6985,52.6985,52.6353,52.6353,113095.0
2021-01-20 12:35:00,58.23,58.32,58.21,58.32,91015.0,52.6353,52.7166,52.6172,52.7166,91015.0
2021-01-20 12:40:00,58.32,58.36,58.28,58.3,154273.0,52.7166,52.7528,52.6805,52.6985,154273.0
2021-01-20 12:45:00,58.3,58.37,58.27,58.28,188230.0,52.6985,52.7618,52.6714,52.6805,188230.0
2021-01-20 12:50:00,58.28,58.29,58.09,58.16,471195.0,52.6805,52.6895,52.5087,52.572,471195.0
2021-01-20 12:55:00,58.16,58.24,58.14,58.24,145642.0,52.572,52.6443,52.5539,52.6443,145642.0
2021-01-20 13:00:00,58.24,58.25,58.18,58.22,92099.0,52.6443,52.6533,52.5901,52.6262,92099.0
2021-01-20 13:05:00,58.22,58.23,58.15,58.16,169111.0,52.6262,52.6353,52.563,52.572,169111.0
2021-01-20 13:10:00,58.17,58.24,58.17,58.22,122083.0,52.581,52.6443,52.581,52.6262,122083.0
2021-01-20 13:15:00,58.22,58.22,58.16,58.2,89279.0,52.6262,52.6262,52.572,52.6082,89279.0
2021-01-20 13:20:00,58.2,58.34,58.18,58.3,323715.0,52.6082,52.7347,52.5901,52.6985,323715.0
2021-01-20 13:25:00,58.3,58.34,58.25,58.26,87311.0,52.6985,52.7347,52.6533,52.6624,87311.0
2021-01-20 13:30:00,58.25,58.31,58.2,58.3,85252.0,52.6533,52.7076,52.6082,52.6985,85252.0
2021-01-20 13:35:00,58.3,58.33,58.25,58.3,138708.0,52.6985,52.7257,52.6533,52.6985,138708.0
2021-01-20 13:40:00,58.29,58.3,58.25,58.27,100748.0,52.6895,52.6985,52.6533,52.6714,100748.0
2021-01-20 13:45:00,58.26,58.31,58.22,58.3,103853.0,52.6624,52.7076,52.6262,52.6985,103853.0
2021-01-20 13:50:00,58.3,58.34,58.29,58.33,156559.0,52.6985,52.7347,52.6895,52.7257,156559.0
2021-01-20 13:55:00,58.33,58.35,58.29,58.31,112122.0,52.7257,52.7437,52.6895,52.7076,112122.0
2021-01-20 14:00:00,58.3,58.34,58.27,58.3,103854.0,52.6985,52.7347,52.6714,52.6985,103854.0
2021-01-20 14:05:00,58.3,58.35,58.29,58.3,263324.0,52.6985,52.7437,52.6895,52.6985,263324.0
2021-01-20 14:10:00,58.3,58.31,58.23,58.28,139253.0,52.6985,52.7076,52.6353,52.6805,139253.0
2021-01-20 14:15:00,58.28,58.39,58.26,58.39,136390.0,52.6805,52.7799,52.6624,52.7799,136390.0
2021-01-20 14:20:00,58.38,58.44,58.37,58.44,120273.0,52.7709,52.8251,52.7618,52.8251,120273.0
2021-01-20 14:25:00,58.44,58.49,58.42,58.48,205656.0,52.8251,52.8703,52.807,52.8612,205656.0
2021-01-20 14:30:00,58.48,58.5,58.39,58.4,255178.0,52.8612,52.8793,52.7799,52.7889,255178.0
2021-01-20 14:35:00,58.4,58.49,58.39,58.48,122113.0,52.7889,52.8703,52.7799,52.8612,122113.0
2021-01-20 14:40:00,58.48,58.5,58.43,58.48,123516.0,52.8612,52.8793,52.8161,52.8612,123516.0
2021-01-20 14:45:00,58.48,58.5,58.46,58.5,105122.0,52.8612,52.8793,52.8432,52.8793,105122.0
2021-01-20 14:50:00,58.49,58.54,58.45,58.54,127179.0,52.8703,52.9155,52.8341,52.9155,127179.0
2021-01-20 14:55:00,58.54,58.61,58.51,58.59,314960.0,52.9155,52.9788,52.8884,52.9607,314960.0
2021-01-20 15:00:00,58.58,58.63,58.58,58.62,427443.0,52.9516,52.9968,52.9516,52.9878,427443.0
2021-01-20 15:05:00,58.61,58.67,58.58,58.63,257271.0,52.9788,53.033,52.9516,52.9968,257271.0
2021-01-20 15:10:00,58.63,58.64,58.59,58.61,262142.0,52.9968,53.0059,52.9607,52.9788,262142.0
2021-01-20 15:15:00,58.62,58.7,58.61,58.7,372826.0,52.9878,53.0601,52.9788,53.0601,372826.0
2021-01-20 15:20:00,58.7,58.83,58.69,58.75,433263.0,53.0601,53.1776,53.0511,53.1053,433263.0
2021-01-20 15:25:00,58.75,58.76,58.68,58.71,296109.0,53.1053,53.1143,53.042,53.0691,296109.0
2021-01-20 15:30:00,58.7,58.75,58.68,58.75,191785.0,53.0601,53.1053,53.042,53.1053,191785.0
2021-01-20 15:35:00,58.75,58.75,58.63,58.7,427156.0,53.1053,53.1053,52.9968,53.0601,427156.0
2021-01-20 15:40:00,58.7,58.82,58.69,58.8,323362.0,53.0601,53.1686,53.0511,53.1505,323362.0
2021-01-20 15:45:00,58.8,58.82,58.67,58.69,511758.0,53.1505,53.1686,53.033,53.0511,511758.0
2021-01-20 15:50:00,58.68,58.83,58.63,58.79,638452.0,53.042,53.1776,52.9968,53.1415,638452.0
2021-01-20 15:55:00,58.79,58.86,58.65,58.65,1593156.0,53.1415,53.2047,53.0149,53.0149,1593156.0
2021-01-21 09:30:00,59.09,59.14,58.35,58.36,1993508.0,53.4126,53.4578,52.7437,52.7528,1993508.0
2021-01-21 09:35:00,58.35,58.57,58.22,58.31,752124.0,52.7437,52.9426,52.6262,52.7076,752124.0
2021-01-21 09:40:00,58.31,58.52,58.26,58.43,393097.0,52.7076,52.8974,52.6624,52.8161,393097.0
2021-01-21 09:45:00,58.43,58.64,58.23,58.43,453461.0,52.8161,53.0059,52.6353,52.8161,453461.0
2021-01-21 09:50:00,58.43,58.92,58.38,58.79,435450.0,52.8161,53.259,52.7709,53.1415,435450.0
2021-01-21 09:55:00,58.8,58.88,58.62,58.68,551352.0,53.1505,53.2228,52.9878,53.042,551352.0
2021-01-21 10:00:00,58.68,58.76,58.61,58.69,298440.0,53.042,53.1143,52.9788,53.0511,298440.0
2021-01-21 10:05:00,58.69,58.92,58.61,58.86,463357.0,53.0511,53.259,52.9788,53.2047,463357.0
2021-01-21 10:10:00,58.87,59.11,58.8,59.08,481117.0,53.2138,53.4307,53.1505,53.4036,481117.0
2021-01-21 10:15:00,59.08,59.15,59.01,59.14,283503.0,53.4036,53.4669,53.3403,53.4578,283503.0
2021-01-21 10:20:00,59.14,59.17,59.04,59.05,403834.0,53.4578,53.485,53.3674,53.3765,403834.0
2021-01-21 10:25:00,59.05,59.26,59.05,59.2,651421.0,53.3765,53.5663,53.3765,53.5121,651421.0
2021-01-21 10:30:00,59.19,59.25,59.08,59.17,276826.0,53.503,53.5573,53.4036,53.485,276826.0
2021-01-21 10:35:00,59.17,59.26,59.16,59.18,340583.0,53.485,53.5663,53.4759,53.494,340583.0
2021-01-21 10:40:00,59.19,59.22,59.13,59.16,274332.0,53.503,53.5301,53.4488,53.4759,274332.0
2021-01-21 10:45:00,59.15,59.25,59.15,59.21,174688.0,53.4669,53.5573,53.4669,53.5211,174688.0
2021-01-21 10:50:00,59.2,59.23,59.09,59.21,229681.0,53.5121,53.5392,53.4126,53.5211,229681.0
2021-01-21 10:55:00,59.22,59.25,59.16,59.17,201781.0,53.5301,53.5573,53.4759,53.485,201781.0
2021-01-21 11:00:00,59.17,59.25,59.11,59.25,239837.0,53.485,53.5573,53.4307,53.5573,239837.0
2021-01-21 11:05:00,59.25,59.25,59.1,59.18,300593.0,53.5573,53.5573,53.4217,53.494,300593.0
2021-01-21 11:10:00,59.18,59.18,58.97,59.09,380156.0,53.494,53.494,53.3042,53.4126,380156.0
2021-01-21 11:15:00,59.09,59.19,59.05,59.19,208816.0,53.4126,53.503,53.3765,53.503,208816.0
2021-01-21 11:20:00,59.19,59.31,59.17,59.21,331010.0,53.503,53.6115,53.485,53.5211,331010.0
2021-01-21 11:25:00,59.21,59.33,59.21,59.3,188704.0,53.5211,53.6296,53.5211,53.6025,188704.0
2021-01-21 11:30:00,59.3,59.31,59.19,59.24,316388.0,53.6025,53.6115,53.503,53.5482,316388.0
2021-01-21 11:35:00,59.24,59.27,59.19,59.2,244553.0,53.5482,53.5753,53.503,53.5121,244553.0
2021-01-21 11:40:00,59.19,59.23,59.07,59.18,365280.0,53.503,53.5392,53.3946,53.494,365280.0
2021-01-21 11:45:00,59.18,59.19,59.03,59.06,202160.0,53.494,53.503,53.3584,53.3855,202160.0
2021-01-21 11:50:00,59.06,59.1,59.02,59.07,249675.0,53.3855,53.4217,53.3494,53.3946,249675.0
2021-01-21 11:55:00,59.07,59.21,59.04,59.17,217250.0,53.3946,53.5211,53.3674,53.485,217250.0
2021-01-21 12:00:00,59.17,59.21,59.15,59.16,156861.0,53.485,53.5211,53.4669,53.4759,156861.0
2021-01-21 12:05:00,59.16,59.16,59.08,59.14,323778.0,53.4759,53.4759,53.4036,53.4578,323778.0
2021-01-21 12:10:00,59.14,59.17,58.89,59.02,281325.0,53.4578,53.485,53.2319,53.3494,281325.0
2021-01-21 12:15:00,59.02,59.04,58.97,59.0,173797.0,53.3494,53.3674,53.3042,53.3313,173797.0
2021-01-21 12:20:00,59.0,59.1,58.99,59.08,188516.0,53.3313,53.4217,53.3222,53.4036,188516.0
2021-01-21 12:25:00,59.08,59.1,59.02,59.03,196408.0,53.4036,53.4217,53.3494,53.3584,196408.0
2021-01-21 12:30:00,59.04,59.12,58.99,59.11,173871.0,53.3674,53.4398,53.3222,53.4307,173871.0
2021-01-21 12:35:00,59.11,59.2,59.1,59.15,239836.0,53.4307,53.5121,53.4217,53.4669,239836.0
2021-01-21 12:40:00,59.15,59.23,59.09,59.14,329475.0,53.4669,53.5392,53.4126,53.4578,329475.0
2021-01-21 12:45:00,59.13,59.22,59.1,59.1,234577.0,53.4488,53.5301,53.4217,53.4217,234577.0
2021-01-21 12:50:00,59.1,59.23,59.05,59.15,237911.0,53.4217,53.5392,53.3765,53.4669,237911.0
2021-01-21 12:55:00,59.15,59.31,59.12,59.31,537233.0,53.4669,53.6115,53.4398,53.6115,537233.0
2021-01-21 13:00:00,59.3,59.52,59.29,59.48,602685.0,53.6025,53.8013,53.5934,53.7652,602685.0
2021-01-21 13:05:00,59.49,59.57,59.46,59.57,347417.0,53.7742,53.8465,53.7471,53.8465,347417.0
2021-01-21 13:10:00,59.56,59.63,59.55,59.6,408482.0,53.8375,53.9008,53.8284,53.8736,408482.0
2021-01-21 13:15:00,59.59,59.62,59.41,59.55,511034.0,53.8646,53.8917,53.7019,53.8284,511034.0
2021-01-21 13:20:00,59.54,59.58,59.51,59.55,248468.0,53.8194,53.8556,53.7923,53.8284,248468.0
2021-01-21 13:25:00,59.55,59.62,59.52,59.6,270878.0,53.8284,53.8917,53.8013,53.8736,270878.0
2021-01-21 13:30:00,59.6,59.67,59.55,59.61,458380.0,53.8736,53.9369,53.8284,53.8827,458380.0
2021-01-21 13:35:00,59.61,59.77,59.57,59.73,415239.0,53.8827,54.0273,53.8465,53.9911,415239.0
2021-01-21 13:40:00,59.73,59.95,59.71,59.9,688423.0,53.9911,54.19,53.9731,54.1448,688423.0
2021-01-21 13:45:00,59.91,60.0,59.87,59.95,836370.0,54.1539,54.2352,54.1177,54.19,836370.0
2021-01-21 13:50:00,59.95,60.02,59.89,59.97,472618.0,54.19,54.2533,54.1358,54.2081,472618.0
2021-01-21 13:55:00,59.97,60.03,59.94,59.95,315196.0,54.2081,54.2623,54.181,54.19,315196.0
2021-01-21 14:00:00,59.95,60.13,59.83,60.12,478522.0,54.19,54.3527,54.0815,54.3437,478522.0
2021-01-21 14:05:00,60.12,60.24,60.11,60.18,798264.0,54.3437,54.4521,54.3346,54.3979,798264.0
2021-01-21 14:10:00,60.18,60.29,60.17,60.18,568709.0,54.3979,54.4973,54.3889,54.3979,568709.0
2021-01-21 14:15:00,60.18,60.23,60.13,60.16,425228.0,54.3979,54.4431,54.3527,54.3798,425228.0
2021-01-21 14:20:00,60.16,60.22,60.15,60.17,425456.0,54.3798,54.4341,54.3708,54.3889,425456.0
2021-01-21 14:25:00,60.18,60.21,60.12,60.19,453317.0,54.3979,54.425,54.3437,54.407,453317.0
2021-01-21 14:30:00,60.19,60.38,60.13,60.35,601142.0,54.407,54.5787,54.3527,54.5516,601142.0
2021-01-21 14:35:00,60.35,60.45,60.29,60.37,744317.0,54.5516,54.642,54.4973,54.5697,744317.0
2021-01-21 14:40:00,60.37,60.43,60.27,60.37,541632.0,54.5697,54.6239,54.4793,54.5697,541632.0
2021-01-21 14:45:00,60.38,60.65,60.37,60.63,898961.0,54.5787,54.8228,54.5697,54.8047,898961.0
2021-01-21 14:50:00,60.64,60.93,60.59,60.86,1259856.0,54.8137,55.0759,54.7685,55.0126,1259856.0
2021-01-21 14:55:00,60.86,60.91,60.74,60.91,674056.0,55.0126,55.0578,54.9041,55.0578,674056.0
2021-01-21 15:00:00,60.91,61.0,60.85,60.98,1041297.0,55.0578,55.1391,55.0035,55.121,1041297.0
2021-01-21 15:05:00,60.98,61.09,60.96,60.99,1195613.0,55.121,55.2205,55.103,55.1301,1195613.0
2021-01-21 15:10:00,61.0,61.02,60.83,60.89,880467.0,55.1391,55.1572,54.9855,55.0397,880467.0
2021-01-21 15:15:00,60.9,60.95,60.76,60.84,711737.0,55.0487,55.0939,54.9222,54.9945,711737.0
2021-01-21 15:20:00,60.84,61.08,60.77,61.08,1160802.0,54.9945,55.2114,54.9312,55.2114,1160802.0
2021-01-21 15:25:00,61.08,61.08,60.9,60.95,800303.0,55.2114,55.2114,55.0487,55.0939,800303.0
2021-01-21 15:30:00,60.94,61.14,60.86,61.13,835082.0,55.0849,55.2657,55.0126,55.2566,835082.0
2021-01-21 15:35:00,61.12,61.8,61.12,61.49,2296966.0,55.2476,55.8623,55.2476,55.582,2296966.0
2021-01-21 15:40:00,61.5,61.6,61.16,61.35,1668478.0,55.5911,55.6815,55.2838,55.4555,1668478.0
2021-01-21 15:45:00,61.35,63.95,61.33,63.39,7556692.0,55.4555,57.8057,55.4374,57.2995,7556692.0
2021-01-21 15:50:00,63.39,63.85,62.0,62.85,8412678.0,57.2995,57.7153,56.043,56.8114,8412678.0
2021-01-21 15:55:00,62.85,63.67,62.01,62.47,7157804.0,56.8114,57.5526,56.0521,56.4679,7157804.0
2021-01-22 09:30:00,58.81,59.62,57.8,58.96,4849816.0,53.1595,53.8917,52.2466,53.2951,4849816.0
2021-01-22 09:35:00,58.96,59.59,58.54,59.55,2099142.0,53.2951,53.8646,52.9155,53.8284,2099142.0
2021-01-22 09:40:00,59.54,59.6,58.67,58.69,2573010.0,53.8194,53.8736,53.033,53.0511,2573010.0
2021-01-22 09:45:00,58.7,59.1,58.66,58.86,1431604.0,53.0601,53.4217,53.024,53.2047,1431604.0
2021-01-22 09:50:00,58.86,58.97,58.59,58.82,1423293.0,53.2047,53.3042,52.9607,53.1686,1423293.0
2021-01-22 09:55:00,58.79,58.9,58.45,58.68,1372163.0,53.1415,53.2409,52.8341,53.042,1372163.0
2021-01-22 10:00:00,58.68,58.68,58.27,58.34,1185271.0,53.042,53.042,52.6714,52.7347,1185271.0
2021-01-22 10:05:00,58.34,58.4,57.82,57.82,1596597.0,52.7347,52.7889,52.2647,52.2647,1596597.0
2021-01-22 10:10:00,57.82,57.99,57.72,57.96,1836565.0,52.2647,52.4183,52.1743,52.3912,1836565.0
2021-01-22 10:15:00,57.96,58.08,57.82,58.02,1777178.0,52.3912,52.4997,52.2647,52.4454,1777178.0
2021-01-22 10:20:00,58.02,58.02,57.78,57.87,1157899.0,52.4454,52.4454,52.2285,52.3099,1157899.0
2021-01-22 10:25:00,57.87,57.95,57.4,57.51,1613850.0,52.3099,52.3822,51.885,51.9844,1613850.0
2021-01-22 10:30:00,57.5,57.51,57.3,57.33,1673840.0,51.9754,51.9844,51.7946,51.8217,1673840.0
2021-01-22 10:35:00,57.33,57.34,57.04,57.08,1750472.0,51.8217,51.8308,51.5596,51.5958,1750472.0
2021-01-22 10:40:00,57.08,57.39,57.04,57.34,1450291.0,51.5958,51.876,51.5596,51.8308,1450291.0
2021-01-22 10:45:00,57.34,57.61,57.1,57.11,1177690.0,51.8308,52.0748,51.6138,51.6229,1177690.0
2021-01-22 10:50:00,57.1,57.17,56.94,57.07,1535868.0,51.6138,51.6771,51.4692,51.5867,1535868.0
2021-01-22 10:55:00,57.08,57.25,57.0,57.18,883344.0,51.5958,51.7494,51.5234,51.6862,883344.0
2021-01-22 11:00:00,57.19,57.38,57.04,57.34,950448.0,51.6952,51.8669,51.5596,51.8308,950448.0
2021-01-22 11:05:00,57.34,57.54,57.29,57.42,1309184.0,51.8308,52.0116,51.7856,51.9031,1309184.0
2021-01-22 11:10:00,57.42,57.5,57.32,57.33,701460.0,51.9031,51.9754,51.8127,51.8217,701460.0
2021-01-22 11:15:00,57.33,57.4,57.15,57.16,677838.0,51.8217,51.885,51.659,51.6681,677838.0
2021-01-22 11:20:00,57.17,57.18,56.82,57.06,1346392.0,51.6771,51.6862,51.3607,51.5777,1346392.0
2021-01-22 11:25:00,57.07,57.19,56.96,57.05,808939.0,51.5867,51.6952,51.4873,51.5686,808939.0
2021-01-22 11:30:00,57.06,57.17,57.0,57.01,834797.0,51.5777,51.6771,51.5234,51.5325,834797.0
2021-01-22 11:35:00,57.01,57.1,56.87,56.89,786009.0,51.5325,51.6138,51.4059,51.424,786009.0
2021-01-22 11:40:00,56.88,56.92,56.77,56.88,950267.0,51.415,51.4511,51.3155,51.415,950267.0
2021-01-22 11:45:00,56.88,57.07,56.75,57.06,1073537.0,51.415,51.5867,51.2975,51.5777,1073537.0
2021-01-22 11:50:00,57.05,57.22,57.0,57.21,716366.0,51.5686,51.7223,51.5234,51.7133,716366.0
2021-01-22 11:55:00,57.2,57.31,57.04,57.1,673094.0,51.7042,51.8037,51.5596,51.6138,673094.0
2021-01-22 12:00:00,57.11,57.25,57.0,57.02,492464.0,51.6229,51.7494,51.5234,51.5415,492464.0
2021-01-22 12:05:00,57.03,57.08,56.98,57.0,460078.0,51.5506,51.5958,51.5054,51.5234,460078.0
2021-01-22 12:10:00,57.01,57.05,56.87,56.95,1028291.0,51.5325,51.5686,51.4059,51.4782,1028291.0
2021-01-22 12:15:00,56.96,57.15,56.92,57.14,809377.0,51.4873,51.659,51.4511,51.65,809377.0
2021-01-22 12:20:00,57.13,57.23,57.09,57.19,603275.0,51.641,51.7313,51.6048,51.6952,603275.0
2021-01-22 12:25:00,57.19,57.36,57.13,57.31,660283.0,51.6952,51.8489,51.641,51.8037,660283.0
2021-01-22 12:30:00,57.31,57.33,57.1,57.12,557198.0,51.8037,51.8217,51.6138,51.6319,557198.0
2021-01-22 12:35:00,57.12,57.16,56.95,57.01,660662.0,51.6319,51.6681,51.4782,51.5325,660662.0
2021-01-22 12:40:00,57.0,57.03,56.93,56.97,529294.0,51.5234,51.5506,51.4602,51.4963,529294.0
2021-01-22 12:45:00,56.97,57.0,56.91,56.98,424956.0,51.4963,51.5234,51.4421,51.5054,424956.0
2021-01-22 12:50:00,56.98,57.01,56.93,56.97,319018.0,51.5054,51.5325,51.4602,51.4963,319018.0
2021-01-22 12:55:00,56.98,57.01,56.9,56.94,440265.0,51.5054,51.5325,51.4331,51.4692,440265.0
2021-01-22 13:00:00,56.94,56.96,56.88,56.91,264033.0,51.4692,51.4873,51.415,51.4421,264033.0
2021-01-22 13:05:00,56.91,56.91,56.8,56.86,631545.0,51.4421,51.4421,51.3427,51.3969,631545.0
2021-01-22 13:10:00,56.86,57.04,56.81,57.01,592831.0,51.3969,51.5596,51.3517,51.5325,592831.0
2021-01-22 13:15:00,57.02,57.16,57.01,57.11,644544.0,51.5415,51.6681,51.5325,51.6229,644544.0
2021-01-22 13:20:00,57.12,57.15,57.04,57.13,415337.0,51.6319,51.659,51.5596,51.641,415337.0
2021-01-22 13:25:00,57.14,57.15,57.03,57.1,315906.0,51.65,51.659,51.5506,51.6138,315906.0
2021-01-22 13:30:00,57.09,57.14,57.04,57.14,433177.0,51.6048,51.65,51.5596,51.65,433177.0
2021-01-22 13:35:00,57.14,57.23,57.11,57.22,479424.0,51.65,51.7313,51.6229,51.7223,479424.0
2021-01-22 13:40:00,57.22,57.25,57.15,57.2,395229.0,51.7223,51.7494,51.659,51.7042,395229.0
2021-01-22 13:45:00,57.2,57.3,57.07,57.11,508690.0,51.7042,51.7946,51.5867,51.6229,508690.0
2021-01-22 13:50:00,57.11,57.13,57.07,57.08,445636.0,51.6229,51.641,51.5867,51.5958,445636.0
2021-01-22 13:55:00,57.08,57.12,57.06,57.08,380507.0,51.5958,51.6319,51.5777,51.5958,380507.0
2021-01-22 14:00:00,57.08,57.13,56.93,56.94,628645.0,51.5958,51.641,51.4602,51.4692,628645.0
2021-01-22 14:05:00,56.93,57.04,56.93,57.01,375292.0,51.4602,51.5596,51.4602,51.5325,375292.0
2021-01-22 14:10:00,57.02,57.05,56.94,56.95,366682.0,51.5415,51.5686,51.4692,51.4782,366682.0
2021-01-22 14:15:00,56.95,56.95,56.85,56.86,453276.0,51.4782,51.4782,51.3879,51.3969,453276.0
2021-01-22 14:20:00,56.86,56.95,56.82,56.86,432843.0,51.3969,51.4782,51.3607,51.3969,432843.0
2021-01-22 14:25:00,56.86,56.93,56.81,56.88,409182.0,51.3969,51.4602,51.3517,51.415,409182.0
2021-01-22 14:30:00,56.88,56.99,56.87,56.9,560052.0,51.415,51.5144,51.4059,51.4331,560052.0
2021-01-22 14:35:00,56.9,57.0,56.9,56.97,383674.0,51.4331,51.5234,51.4331,51.4963,383674.0
2021-01-22 14:40:00,56.98,57.06,56.97,57.01,369131.0,51.5054,51.5777,51.4963,51.5325,369131.0
2021-01-22 14:45:00,57.01,57.03,56.86,56.88,403942.0,51.5325,51.5506,51.3969,51.415,403942.0
2021-01-22 14:50:00,56.89,57.02,56.87,57.01,493456.0,51.424,51.5415,51.4059,51.5325,493456.0
2021-01-22 14:55:00,57.01,57.12,57.0,57.08,549810.0,51.5325,51.6319,51.5234,51.5958,549810.0
2021-01-22 15:00:00,57.08,57.15,57.01,57.12,446878.0,51.5958,51.659,51.5325,51.6319,446878.0
2021-01-22 15:05:00,57.12,57.28,57.11,57.25,678112.0,51.6319,51.7765,51.6229,51.7494,678112.0
2021-01-22 15:10:00,57.26,57.28,57.08,57.12,669826.0,51.7585,51.7765,51.5958,51.6319,669826.0
2021-01-22 15:15:00,57.11,57.15,56.96,56.96,723220.0,51.6229,51.659,51.4873,51.4873,723220.0
2021-01-22 15:20:00,56.97,56.99,56.91,56.95,522417.0,51.4963,51.5144,51.4421,51.4782,522417.0
2021-01-22 15:25:00,56.95,56.96,56.9,56.95,501638.0,51.4782,51.4873,51.4331,51.4782,501638.0
2021-01-22 15:30:00,56.95,56.95,56.81,56.85,885778.0,51.4782,51.4782,51.3517,51.3879,885778.0
2021-01-22 15:35:00,56.85,56.96,56.82,56.91,749230.0,51.3879,51.4873,51.3607,51.4421,749230.0
2021-01-22 15:40:00,56.9,56.94,56.82,56.86,585134.0,51.4331,51.4692,51.3607,51.3969,585134.0
2021-01-22 15:45:00,56.86,56.93,56.82,56.88,807152.0,51.3969,51.4602,51.3607,51.415,807152.0
2021-01-22 15:50:00,56.88,56.89,56.72,56.76,1550154.0,51.415,51.424,51.2703,51.3065,1550154.0
2021-01-22 15:55:00,56.76,56.8,56.65,56.65,2605648.0,51.3065,51.3427,51.2071,51.2071,2605648.0
2021-01-25 09:30:00,56.41,56.5,56.0,56.28,1883074.0,50.9901,51.0715,50.6195,50.8726,1883074.0
2021-01-25 09:35:00,56.26,56.4,56.05,56.11,597394.0,50.8545,50.9811,50.6647,50.719,597394.0
2021-01-25 09:40:00,56.11,56.35,55.79,55.81,632738.0,50.719,50.9359,50.4297,50.4478,632738.0
2021-01-25 09:45:00,55.82,56.0,55.72,55.75,437893.0,50.4568,50.6195,50.3664,50.3935,437893.0
2021-01-25 09:50:00,55.75,55.86,55.55,55.57,428215.0,50.3935,50.493,50.2128,50.2308,428215.0
2021-01-25 09:55:00,55.58,55.98,55.34,55.39,1414620.0,50.2399,50.6014,50.0229,50.0681,1414620.0
2021-01-25 10:00:00,55.39,55.61,55.3,55.58,1013846.0,50.0681,50.267,49.9868,50.2399,1013846.0
2021-01-25 10:05:00,55.58,55.64,55.42,55.44,584521.0,50.2399,50.2941,50.0953,50.1133,584521.0
2021-01-25 10:10:00,55.45,55.45,55.18,55.25,846136.0,50.1224,50.1224,49.8783,49.9416,846136.0
2021-01-25 10:15:00,55.27,55.37,55.25,55.33,612513.0,49.9597,50.0501,49.9416,50.0139,612513.0
2021-01-25 10:20:00,55.33,55.49,55.27,55.35,548976.0,50.0139,50.1585,49.9597,50.032,548976.0
2021-01-25 10:25:00,55.35,55.38,55.07,55.17,841138.0,50.032,50.0591,49.7789,49.8693,841138.0
2021-01-25 10:30:00,55.18,55.23,54.91,55.07,1302359.0,49.8783,49.9235,49.6343,49.7789,1302359.0
2021-01-25 10:35:00,55.07,55.11,54.84,55.11,871242.0,49.7789,49.815,49.571,49.815,871242.0
2021-01-25 10:40:00,55.11,55.14,54.92,54.96,595967.0,49.815,49.8422,49.6433,49.6794,595967.0
2021-01-25 10:45:00,54.96,55.04,54.82,54.82,842696.0,49.6794,49.7518,49.5529,49.5529,842696.0
2021-01-25 10:50:00,54.82,54.89,54.61,54.77,1212924.0,49.5529,49.6162,49.3631,49.5077,1212924.0
2021-01-25 10:55:00,54.77,54.78,54.52,54.54,918191.0,49.5077,49.5167,49.2817,49.2998,918191.0
2021-01-25 11:00:00,54.54,54.76,54.31,54.34,1471580.0,49.2998,49.4987,49.0919,49.119,1471580.0
2021-01-25 11:05:00,54.34,54.35,54.06,54.12,1349632.0,49.119,49.1281,48.8659,48.9202,1349632.0
2021-01-25 11:10:00,54.12,54.45,54.09,54.39,1248822.0,48.9202,49.2184,48.893,49.1642,1248822.0
2021-01-25 11:15:00,54.4,54.44,54.21,54.38,1014056.0,49.1733,49.2094,49.0015,49.1552,1014056.0
2021-01-25 11:20:00,54.39,55.0,54.35,54.94,1267379.0,49.1642,49.7156,49.1281,49.6614,1267379.0
2021-01-25 11:25:00,54.94,55.02,54.77,55.0,964031.0,49.6614,49.7337,49.5077,49.7156,964031.0
2021-01-25 11:30:00,54.99,55.09,54.93,55.02,832899.0,49.7066,49.797,49.6523,49.7337,832899.0
2021-01-25 11:35:00,55.02,55.06,54.86,54.87,539697.0,49.7337,49.7698,49.5891,49.5981,539697.0
2021-01-25 11:40:00,54.86,55.03,54.82,54.98,664337.0,49.5891,49.7427,49.5529,49.6975,664337.0
2021-01-25 11:45:00,55.01,55.02,54.85,54.86,470946.0,49.7246,49.7337,49.58,49.5891,470946.0
2021-01-25 11:50:00,54.85,55.0,54.79,54.99,524690.0,49.58,49.7156,49.5258,49.7066,524690.0
2021-01-25 11:55:00,54.99,55.01,54.9,55.0,431360.0,49.7066,49.7246,49.6252,49.7156,431360.0
2021-01-25 12:00:00,55.0,55.05,54.89,54.95,489982.0,49.7156,49.7608,49.6162,49.6704,489982.0
2021-01-25 12:05:00,54.95,54.99,54.9,54.98,303983.0,49.6704,49.7066,49.6252,49.6975,303983.0
2021-01-25 12:10:00,54.98,55.01,54.73,54.75,327974.0,49.6975,49.7246,49.4715,49.4896,327974.0
2021-01-25 12:15:00,54.75,54.79,54.38,54.45,742104.0,49.4896,49.5258,49.1552,49.2184,742104.0
2021-01-25 12:20:00,54.46,54.55,54.36,54.49,859046.0,49.2275,49.3088,49.1371,49.2546,859046.0
2021-01-25 12:25:00,54.49,54.56,54.46,54.47,632941.0,49.2546,49.3179,49.2275,49.2365,632941.0
2021-01-25 12:30:00,54.48,54.81,54.42,54.77,651490.0,49.2456,49.5439,49.1913,49.5077,651490.0
2021-01-25 12:35:00,54.78,54.91,54.69,54.76,314952.0,49.5167,49.6343,49.4354,49.4987,314952.0
2021-01-25 12:40:00,54.76,54.92,54.76,54.87,263096.0,49.4987,49.6433,49.4987,49.5981,263096.0
2021-01-25 12:45:00,54.87,55.02,54.87,54.96,360184.0,49.5981,49.7337,49.5981,49.6794,360184.0
2021-01-25 12:50:00,54.96,55.13,54.92,55.05,360692.0,49.6794,49.8331,49.6433,49.7608,360692.0
2021-01-25 12:55:00,55.05,55.13,54.98,55.01,388091.0,49.7608,49.8331,49.6975,49.7246,388091.0
2021-01-25 13:00:00,55.01,55.05,54.96,55.0,393342.0,49.7246,49.7608,49.6794,49.7156,393342.0
2021-01-25 13:05:00,54.99,55.03,54.86,54.91,413271.0,49.7066,49.7427,49.5891,49.6343,413271.0
2021-01-25 13:10:00,54.91,55.0,54.88,54.89,435029.0,49.6343,49.7156,49.6071,49.6162,435029.0
2021-01-25 13:15:00,54.89,54.91,54.8,54.87,196880.0,49.6162,49.6343,49.5348,49.5981,196880.0
2021-01-25 13:20:00,54.86,54.99,54.81,54.94,299008.0,49.5891,49.7066,49.5439,49.6614,299008.0
2021-01-25 13:25:00,54.94,54.98,54.87,54.96,250009.0,49.6614,49.6975,49.5981,49.6794,250009.0
2021-01-25 13:30:00,54.94,55.01,54.9,54.98,657544.0,49.6614,49.7246,49.6252,49.6975,657544.0
2021-01-25 13:35:00,54.97,55.06,54.95,55.01,389746.0,49.6885,49.7698,49.6704,49.7246,389746.0
2021-01-25 13:40:00,55.02,55.04,54.98,55.01,304720.0,49.7337,49.7518,49.6975,49.7246,304720.0
2021-01-25 13:45:00,55.01,55.17,54.96,55.09,558625.0,49.7246,49.8693,49.6794,49.797,558625.0
2021-01-25 13:50:00,55.1,55.15,54.97,55.02,324650.0,49.806,49.8512,49.6885,49.7337,324650.0
2021-01-25 13:55:00,55.01,55.18,54.99,55.17,367845.0,49.7246,49.8783,49.7066,49.8693,367845.0
2021-01-25 14:00:00,55.17,55.19,55.09,55.18,315149.0,49.8693,49.8874,49.797,49.8783,315149.0
2021-01-25 14:05:00,55.19,55.2,55.12,55.14,545206.0,49.8874,49.8964,49.8241,49.8422,545206.0
2021-01-25 14:10:00,55.14,55.16,54.99,55.14,478366.0,49.8422,49.8602,49.7066,49.8422,478366.0
2021-01-25 14:15:00,55.14,55.19,55.07,55.15,302921.0,49.8422,49.8874,49.7789,49.8512,302921.0
2021-01-25 14:20:00,55.15,55.19,55.13,55.16,210438.0,49.8512,49.8874,49.8331,49.8602,210438.0
2021-01-25 14:25:00,55.16,55.22,55.14,55.17,330099.0,49.8602,49.9145,49.8422,49.8693,330099.0
2021-01-25 14:30:00,55.17,55.2,55.13,55.17,336094.0,49.8693,49.8964,49.8331,49.8693,336094.0
2021-01-25 14:35:00,55.17,55.2,55.15,55.16,287088.0,49.8693,49.8964,49.8512,49.8602,287088.0
2021-01-25 14:40:00,55.16,55.36,55.14,55.33,406332.0,49.8602,50.041,49.8422,50.0139,406332.0
2021-01-25 14:45:00,55.33,55.44,55.3,55.37,406298.0,50.0139,50.1133,49.9868,50.0501,406298.0
2021-01-25 14:50:00,55.37,55.42,55.24,55.27,311196.0,50.0501,50.0953,49.9325,49.9597,311196.0
2021-01-25 14:55:00,55.26,55.3,55.18,55.23,296925.0,49.9506,49.9868,49.8783,49.9235,296925.0
2021-01-25 15:00:00,55.22,55.29,55.21,55.26,282355.0,49.9145,49.9777,49.9054,49.9506,282355.0
2021-01-25 15:05:00,55.26,55.32,55.22,55.3,270349.0,49.9506,50.0049,49.9145,49.9868,270349.0
2021-01-25 15:10:00,55.3,55.32,55.09,55.09,390824.0,49.9868,50.0049,49.797,49.797,390824.0
2021-01-25 15:15:00,55.09,55.16,55.06,55.1,504716.0,49.797,49.8602,49.7698,49.806,504716.0
2021-01-25 15:20:00,55.1,55.11,55.0,55.09,816671.0,49.806,49.815,49.7156,49.797,816671.0
2021-01-25 15:25:00,55.08,55.14,55.04,55.05,369150.0,49.7879,49.8422,49.7518,49.7608,369150.0
2021-01-25 15:30:00,55.04,55.12,55.03,55.08,400914.0,49.7518,49.8241,49.7427,49.7879,400914.0
2021-01-25 15:35:00,55.07,55.17,55.06,55.16,539597.0,49.7789,49.8693,49.7698,49.8602,539597.0
2021-01-25 15:40:00,55.16,55.22,55.05,55.08,796809.0,49.8602,49.9145,49.7608,49.7879,796809.0
2021-01-25 15:45:00,55.08,55.21,55.06,55.11,650888.0,49.7879,49.9054,49.7698,49.815,650888.0
2021-01-25 15:50:00,55.1,55.31,55.1,55.25,1063014.0,49.806,49.9958,49.806,49.9416,1063014.0
2021-01-25 15:55:00,55.24,55.47,55.22,55.45,2030680.0,49.9325,50.1404,49.9145,50.1224,2030680.0
2021-01-26 09:30:00,55.28,55.64,54.85,55.64,1206242.0,49.9687,50.2941,49.58,50.2941,1206242.0
2021-01-26 09:35:00,55.64,55.64,55.23,55.43,493240.0,50.2941,50.2941,49.9235,50.1043,493240.0
2021-01-26 09:40:00,55.43,55.63,55.42,55.55,477612.0,50.1043,50.2851,50.0953,50.2128,477612.0
2021-01-26 09:45:00,55.55,55.79,55.48,55.58,464411.0,50.2128,50.4297,50.1495,50.2399,464411.0
2021-01-26 09:50:00,55.57,55.65,55.4,55.53,356163.0,50.2308,50.3032,50.0772,50.1947,356163.0
2021-01-26 09:55:00,55.52,55.6,55.46,55.53,215070.0,50.1856,50.258,50.1314,50.1947,215070.0
2021-01-26 10:00:00,55.52,55.9,55.5,55.79,580418.0,50.1856,50.5291,50.1676,50.4297,580418.0
2021-01-26 10:05:00,55.79,56.0,55.76,55.96,727663.0,50.4297,50.6195,50.4026,50.5834,727663.0
2021-01-26 10:10:00,55.96,56.08,55.81,55.94,560202.0,50.5834,50.6918,50.4478,50.5653,560202.0
2021-01-26 10:15:00,55.93,55.94,55.77,55.84,469002.0,50.5563,50.5653,50.4116,50.4749,469002.0
2021-01-26 10:20:00,55.85,56.04,55.78,56.0,333710.0,50.4839,50.6557,50.4207,50.6195,333710.0
2021-01-26 10:25:00,55.99,56.03,55.79,55.84,385115.0,50.6105,50.6466,50.4297,50.4749,385115.0
2021-01-26 10:30:00,55.84,55.99,55.77,55.96,402824.0,50.4749,50.6105,50.4116,50.5834,402824.0
2021-01-26 10:35:00,55.96,56.01,55.82,55.87,229566.0,50.5834,50.6286,50.4568,50.502,229566.0
2021-01-26 10:40:00,55.88,56.0,55.84,55.96,402156.0,50.5111,50.6195,50.4749,50.5834,402156.0
2021-01-26 10:45:00,55.96,56.2,55.95,56.15,532061.0,50.5834,50.8003,50.5743,50.7551,532061.0
2021-01-26 10:50:00,56.15,56.2,56.03,56.06,394531.0,50.7551,50.8003,50.6466,50.6738,394531.0
2021-01-26 10:55:00,56.06,56.1,55.96,56.0,295923.0,50.6738,50.7099,50.5834,50.6195,295923.0
2021-01-26 11:00:00,56.01,56.14,55.75,55.8,512041.0,50.6286,50.7461,50.3935,50.4387,512041.0
2021-01-26 11:05:00,55.8,55.87,55.61,55.64,414619.0,50.4387,50.502,50.267,50.2941,414619.0
2021-01-26 11:10:00,55.64,55.72,55.59,55.63,240272.0,50.2941,50.3664,50.2489,50.2851,240272.0
2021-01-26 11:15:00,55.63,55.76,55.57,55.58,370882.0,50.2851,50.4026,50.2308,50.2399,370882.0
2021-01-26 11:20:00,55.58,55.63,55.49,55.55,480507.0,50.2399,50.2851,50.1585,50.2128,480507.0
2021-01-26 11:25:00,55.56,55.58,55.39,55.42,295981.0,50.2218,50.2399,50.0681,50.0953,295981.0
2021-01-26 11:30:00,55.42,55.54,55.4,55.47,305255.0,50.0953,50.2037,50.0772,50.1404,305255.0
2021-01-26 11:35:00,55.47,55.6,55.43,55.56,264692.0,50.1404,50.258,50.1043,50.2218,264692.0
2021-01-26 11:40:00,55.55,55.67,55.55,55.58,193122.0,50.2128,50.3212,50.2128,50.2399,193122.0
2021-01-26 11:45:00,55.58,55.61,55.49,55.5,114798.0,50.2399,50.267,50.1585,50.1676,114798.0
2021-01-26 11:50:00,55.5,55.58,55.43,55.47,193383.0,50.1676,50.2399,50.1043,50.1404,193383.0
2021-01-26 11:55:00,55.47,55.53,55.44,55.53,159810.0,50.1404,50.1947,50.1133,50.1947,159810.0
2021-01-26 12:00:00,55.52,55.59,55.48,55.51,149820.0,50.1856,50.2489,50.1495,50.1766,149820.0
2021-01-26 12:05:00,55.5,55.55,55.42,55.43,286981.0,50.1676,50.2128,50.0953,50.1043,286981.0
2021-01-26 12:10:00,55.43,55.48,55.35,55.42,295397.0,50.1043,50.1495,50.032,50.0953,295397.0
2021-01-26 12:15:00,55.42,55.42,55.24,55.34,273895.0,50.0953,50.0953,49.9325,50.0229,273895.0
2021-01-26 12:20:00,55.34,55.34,55.26,55.29,154127.0,50.0229,50.0229,49.9506,49.9777,154127.0
2021-01-26 12:25:00,55.29,55.4,55.28,55.4,283887.0,49.9777,50.0772,49.9687,50.0772,283887.0
2021-01-26 12:30:00,55.4,55.41,55.35,55.37,172354.0,50.0772,50.0862,50.032,50.0501,172354.0
2021-01-26 12:35:00,55.37,55.37,55.27,55.33,261957.0,50.0501,50.0501,49.9597,50.0139,261957.0
2021-01-26 12:40:00,55.33,55.33,55.25,55.27,142645.0,50.0139,50.0139,49.9416,49.9597,142645.0
2021-01-26 12:45:00,55.26,55.31,55.21,55.27,183312.0,49.9506,49.9958,49.9054,49.9597,183312.0
2021-01-26 12:50:00,55.27,55.3,55.23,55.29,165401.0,49.9597,49.9868,49.9235,49.9777,165401.0
2021-01-26 12:55:00,55.3,55.32,55.26,55.3,146123.0,49.9868,50.0049,49.9506,49.9868,146123.0
2021-01-26 13:00:00,55.29,55.33,55.25,55.29,163273.0,49.9777,50.0139,49.9416,49.9777,163273.0
2021-01-26 13:05:00,55.29,55.34,55.26,55.3,138039.0,49.9777,50.0229,49.9506,49.9868,138039.0
2021-01-26 13:10:00,55.31,55.41,55.3,55.4,200145.0,49.9958,50.0862,49.9868,50.0772,200145.0
2021-01-26 13:15:00,55.41,55.51,55.4,55.47,203824.0,50.0862,50.1766,50.0772,50.1404,203824.0
2021-01-26 13:20:00,55.46,55.6,55.45,55.6,217403.0,50.1314,50.258,50.1224,50.258,217403.0
2021-01-26 13:25:00,55.6,55.64,55.53,55.54,175033.0,50.258,50.2941,50.1947,50.2037,175033.0
2021-01-26 13:30:00,55.54,55.59,55.49,55.58,186448.0,50.2037,50.2489,50.1585,50.2399,186448.0
2021-01-26 13:35:00,55.58,55.59,55.5,55.56,142662.0,50.2399,50.2489,50.1676,50.2218,142662.0
2021-01-26 13:40:00,55.55,55.58,55.51,55.58,131243.0,50.2128,50.2399,50.1766,50.2399,131243.0
2021-01-26 13:45:00,55.58,55.58,55.52,55.55,112595.0,50.2399,50.2399,50.1856,50.2128,112595.0
2021-01-26 13:50:00,55.55,55.55,55.47,55.48,124756.0,50.2128,50.2128,50.1404,50.1495,124756.0
2021-01-26 13:55:00,55.48,55.51,55.39,55.47,220465.0,50.1495,50.1766,50.0681,50.1404,220465.0
2021-01-26 14:00:00,55.48,55.53,55.45,55.5,223683.0,50.1495,50.1947,50.1224,50.1676,223683.0
2021-01-26 14:05:00,55.49,55.49,55.34,55.36,173056.0,50.1585,50.1585,50.0229,50.041,173056.0
2021-01-26 14:10:00,55.36,55.39,55.33,55.37,146333.0,50.041,50.0681,50.0139,50.0501,146333.0
2021-01-26 14:15:00,55.36,55.39,55.33,55.36,162756.0,50.041,50.0681,50.0139,50.041,162756.0
2021-01-26 14:20:00,55.36,55.37,55.23,55.28,194510.0,50.041,50.0501,49.9235,49.9687,194510.0
2021-01-26 14:25:00,55.28,55.29,55.16,55.17,228455.0,49.9687,49.9777,49.8602,49.8693,228455.0
2021-01-26 14:30:00,55.17,55.23,55.16,55.23,182581.0,49.8693,49.9235,49.8602,49.9235,182581.0
2021-01-26 14:35:00,55.23,55.26,55.18,55.2,179089.0,49.9235,49.9506,49.8783,49.8964,179089.0
2021-01-26 14:40:00,55.2,55.22,55.17,55.19,156570.0,49.8964,49.9145,49.8693,49.8874,156570.0
2021-01-26 14:45:00,55.19,55.24,55.18,55.21,202630.0,49.8874,49.9325,49.8783,49.9054,202630.0
2021-01-26 14:50:00,55.21,55.21,55.13,55.14,208623.0,49.9054,49.9054,49.8331,49.8422,208623.0
2021-01-26 14:55:00,55.14,55.22,55.12,55.21,343487.0,49.8422,49.9145,49.8241,49.9054,343487.0
2021-01-26 15:00:00,55.2,55.23,55.15,55.21,149502.0,49.8964,49.9235,49.8512,49.9054,149502.0
2021-01-26 15:05:00,55.21,55.29,55.2,55.28,186296.0,49.9054,49.9777,49.8964,49.9687,186296.0
2021-01-26 15:10:00,55.28,55.34,55.28,55.33,174228.0,49.9687,50.0229,49.9687,50.0139,174228.0
2021-01-26 15:15:00,55.33,55.44,55.31,55.41,175822.0,50.0139,50.1133,49.9958,50.0862,175822.0
2021-01-26 15:20:00,55.41,55.48,55.39,55.48,257126.0,50.0862,50.1495,50.0681,50.1495,257126.0
2021-01-26 15:25:00,55.48,55.49,55.39,55.44,239801.0,50.1495,50.1585,50.0681,50.1133,239801.0
2021-01-26 15:30:00,55.44,55.45,55.25,55.26,284168.0,50.1133,50.1224,49.9416,49.9506,284168.0
2021-01-26 15:35:00,55.27,55.28,55.2,55.21,296922.0,49.9597,49.9687,49.8964,49.9054,296922.0
2021-01-26 15:40:00,55.21,55.21,55.12,55.14,652386.0,49.9054,49.9054,49.8241,49.8422,652386.0
2021-01-26 15:45:00,55.13,55.28,55.13,55.22,504693.0,49.8331,49.9687,49.8331,49.9145,504693.0
2021-01-26 15:50:00,55.22,55.28,55.05,55.12,1372076.0,49.9145,49.9687,49.7608,49.8241,1372076.0
2021-01-26 15:55:00,55.12,55.25,55.08,55.22,1658365.0,49.8241,49.9416,49.7879,49.9145,1658365.0
2021-01-27 09:30:00,54.62,54.79,53.68,53.99,2048875.0,49.3721,49.5258,48.5224,48.8026,2048875.0
2021-01-27 09:35:00,53.99,54.11,53.76,54.02,810503.0,48.8026,48.9111,48.5947,48.8298,810503.0
2021-01-27 09:40:00,54.04,54.12,53.86,54.04,647217.0,48.8478,48.9202,48.6851,48.8478,647217.0
2021-01-27 09:45:00,54.03,54.19,53.91,53.92,554787.0,48.8388,48.9834,48.7303,48.7394,554787.0
2021-01-27 09:50:00,53.92,54.07,53.71,53.94,708419.0,48.7394,48.875,48.5495,48.7575,708419.0
2021-01-27 09:55:00,53.93,54.08,53.76,54.08,667381.0,48.7484,48.884,48.5947,48.884,667381.0
2021-01-27 10:00:00,54.06,54.35,54.0,54.26,557549.0,48.8659,49.1281,48.8117,49.0467,557549.0
2021-01-27 10:05:00,54.27,54.27,54.03,54.14,567721.0,49.0557,49.0557,48.8388,48.9382,567721.0
2021-01-27 10:10:00,54.14,54.22,53.91,53.95,470389.0,48.9382,49.0105,48.7303,48.7665,470389.0
2021-01-27 10:15:00,53.95,54.02,53.84,53.89,693167.0,48.7665,48.8298,48.6671,48.7123,693167.0
2021-01-27 10:20:00,53.89,54.22,53.88,54.0,502661.0,48.7123,49.0105,48.7032,48.8117,502661.0
2021-01-27 10:25:00,54.0,54.16,53.99,54.05,484158.0,48.8117,48.9563,48.8026,48.8569,484158.0
2021-01-27 10:30:00,54.05,54.16,53.79,53.93,793675.0,48.8569,48.9563,48.6219,48.7484,793675.0
2021-01-27 10:35:00,53.92,53.95,53.75,53.76,453306.0,48.7394,48.7665,48.5857,48.5947,453306.0
2021-01-27 10:40:00,53.76,54.05,53.75,54.02,298106.0,48.5947,48.8569,48.5857,48.8298,298106.0
2021-01-27 10:45:00,54.02,54.1,53.99,54.06,374068.0,48.8298,48.9021,48.8026,48.8659,374068.0
2021-01-27 10:50:00,54.05,54.11,53.98,54.05,341484.0,48.8569,48.9111,48.7936,48.8569,341484.0
2021-01-27 10:55:00,54.04,54.08,54.01,54.08,263033.0,48.8478,48.884,48.8207,48.884,263033.0
2021-01-27 11:00:00,54.08,54.27,54.02,54.2,330813.0,48.884,49.0557,48.8298,48.9925,330813.0
2021-01-27 11:05:00,54.19,54.3,54.16,54.29,214128.0,48.9834,49.0829,48.9563,49.0738,214128.0
2021-01-27 11:10:00,54.3,54.36,54.22,54.36,319733.0,49.0829,49.1371,49.0105,49.1371,319733.0
2021-01-27 11:15:00,54.35,54.39,54.24,54.33,349091.0,49.1281,49.1642,49.0286,49.11,349091.0
2021-01-27 11:20:00,54.33,54.39,54.09,54.16,432445.0,49.11,49.1642,48.893,48.9563,432445.0
2021-01-27 11:25:00,54.16,54.21,54.07,54.19,335412.0,48.9563,49.0015,48.875,48.9834,335412.0
2021-01-27 11:30:00,54.2,54.29,54.15,54.23,427013.0,48.9925,49.0738,48.9473,49.0196,427013.0
2021-01-27 11:35:00,54.23,54.35,54.19,54.31,263047.0,49.0196,49.1281,48.9834,49.0919,263047.0
2021-01-27 11:40:00,54.31,54.4,54.28,54.29,253967.0,49.0919,49.1733,49.0648,49.0738,253967.0
2021-01-27 11:45:00,54.3,54.45,54.25,54.27,265808.0,49.0829,49.2184,49.0377,49.0557,265808.0
2021-01-27 11:50:00,54.28,54.35,54.26,54.29,238884.0,49.0648,49.1281,49.0467,49.0738,238884.0
2021-01-27 11:55:00,54.28,54.39,54.27,54.32,282337.0,49.0648,49.1642,49.0557,49.1009,282337.0
2021-01-27 12:00:00,54.31,54.41,54.27,54.28,199054.0,49.0919,49.1823,49.0557,49.0648,199054.0
2021-01-27 12:05:00,54.28,54.52,54.27,54.4,239621.0,49.0648,49.2817,49.0557,49.1733,239621.0
2021-01-27 12:10:00,54.41,54.62,54.41,54.62,282959.0,49.1823,49.3721,49.1823,49.3721,282959.0
2021-01-27 12:15:00,54.62,54.78,54.55,54.67,252829.0,49.3721,49.5167,49.3088,49.4173,252829.0
2021-01-27 12:20:00,54.66,54.73,54.61,54.62,218477.0,49.4083,49.4715,49.3631,49.3721,218477.0
2021-01-27 12:25:00,54.63,54.7,54.53,54.54,236788.0,49.3812,49.4444,49.2908,49.2998,236788.0
2021-01-27 12:30:00,54.54,54.54,54.4,54.44,189676.0,49.2998,49.2998,49.1733,49.2094,189676.0
2021-01-27 12:35:00,54.44,54.52,54.36,54.45,205388.0,49.2094,49.2817,49.1371,49.2184,205388.0
2021-01-27 12:40:00,54.45,54.57,54.44,54.56,187527.0,49.2184,49.3269,49.2094,49.3179,187527.0
2021-01-27 12:45:00,54.55,54.56,54.46,54.55,205483.0,49.3088,49.3179,49.2275,49.3088,205483.0
2021-01-27 12:50:00,54.55,54.69,54.54,54.68,164703.0,49.3088,49.4354,49.2998,49.4264,164703.0
2021-01-27 12:55:00,54.69,54.75,54.65,54.7,218696.0,49.4354,49.4896,49.3992,49.4444,218696.0
2021-01-27 13:00:00,54.71,54.72,54.63,54.66,124917.0,49.4535,49.4625,49.3812,49.4083,124917.0
2021-01-27 13:05:00,54.66,54.71,54.61,54.7,169206.0,49.4083,49.4535,49.3631,49.4444,169206.0
2021-01-27 13:10:00,54.7,54.73,54.63,54.73,259162.0,49.4444,49.4715,49.3812,49.4715,259162.0
2021-01-27 13:15:00,54.73,54.78,54.68,54.73,159133.0,49.4715,49.5167,49.4264,49.4715,159133.0
2021-01-27 13:20:00,54.72,54.76,54.66,54.67,141404.0,49.4625,49.4987,49.4083,49.4173,141404.0
2021-01-27 13:25:00,54.67,54.85,54.67,54.81,170373.0,49.4173,49.58,49.4173,49.5439,170373.0
2021-01-27 13:30:00,54.82,54.83,54.64,54.64,200756.0,49.5529,49.5619,49.3902,49.3902,200756.0
2021-01-27 13:35:00,54.64,54.68,54.6,54.64,117309.0,49.3902,49.4264,49.354,49.3902,117309.0
2021-01-27 13:40:00,54.64,54.66,54.46,54.46,204638.0,49.3902,49.4083,49.2275,49.2275,204638.0
2021-01-27 13:45:00,54.47,54.53,54.39,54.47,261172.0,49.2365,49.2908,49.1642,49.2365,261172.0
2021-01-27 13:50:00,54.47,54.48,54.36,54.44,232922.0,49.2365,49.2456,49.1371,49.2094,232922.0
2021-01-27 13:55:00,54.43,54.48,54.3,54.38,198699.0,49.2004,49.2456,49.0829,49.1552,198699.0
2021-01-27 14:00:00,54.36,54.61,54.35,54.55,277020.0,49.1371,49.3631,49.1281,49.3088,277020.0
2021-01-27 14:05:00,54.56,54.56,54.44,54.54,219015.0,49.3179,49.3179,49.2094,49.2998,219015.0
2021-01-27 14:10:00,54.55,54.62,54.54,54.57,151703.0,49.3088,49.3721,49.2998,49.3269,151703.0
2021-01-27 14:15:00,54.56,54.56,54.35,54.41,261498.0,49.3179,49.3179,49.1281,49.1823,261498.0
2021-01-27 14:20:00,54.42,54.44,54.3,54.35,261135.0,49.1913,49.2094,49.0829,49.1281,261135.0
2021-01-27 14:25:00,54.34,54.38,54.26,54.27,199891.0,49.119,49.1552,49.0467,49.0557,199891.0
2021-01-27 14:30:00,54.28,54.36,54.0,54.01,624335.0,49.0648,49.1371,48.8117,48.8207,624335.0
2021-01-27 14:35:00,54.02,54.17,54.0,54.1,421338.0,48.8298,48.9654,48.8117,48.9021,421338.0
2021-01-27 14:40:00,54.09,54.26,54.04,54.16,335806.0,48.893,49.0467,48.8478,48.9563,335806.0
2021-01-27 14:45:00,54.15,54.18,53.93,53.98,568638.0,48.9473,48.9744,48.7484,48.7936,568638.0
2021-01-27 14:50:00,53.98,54.03,53.82,53.9,466343.0,48.7936,48.8388,48.649,48.7213,466343.0
2021-01-27 14:55:00,53.9,53.97,53.71,53.72,698253.0,48.7213,48.7846,48.5495,48.5586,698253.0
2021-01-27 15:00:00,53.72,53.78,53.55,53.68,728518.0,48.5586,48.6128,48.4049,48.5224,728518.0
2021-01-27 15:05:00,53.69,53.75,53.56,53.59,491664.0,48.5315,48.5857,48.414,48.4411,491664.0
2021-01-27 15:10:00,53.6,53.73,53.5,53.71,660299.0,48.4501,48.5676,48.3597,48.5495,660299.0
2021-01-27 15:15:00,53.71,53.74,53.52,53.56,512024.0,48.5495,48.5767,48.3778,48.414,512024.0
2021-01-27 15:20:00,53.55,53.66,53.38,53.46,738040.0,48.4049,48.5044,48.2513,48.3236,738040.0
2021-01-27 15:25:00,53.45,53.65,53.43,53.55,573076.0,48.3145,48.4953,48.2965,48.4049,573076.0
2021-01-27 15:30:00,53.55,53.69,53.45,53.46,565360.0,48.4049,48.5315,48.3145,48.3236,565360.0
2021-01-27 15:35:00,53.46,53.56,53.3,53.45,739883.0,48.3236,48.414,48.1789,48.3145,739883.0
2021-01-27 15:40:00,53.44,53.61,53.42,53.51,630446.0,48.3055,48.4592,48.2874,48.3688,630446.0
2021-01-27 15:45:00,53.5,53.67,53.43,53.61,695543.0,48.3597,48.5134,48.2965,48.4592,695543.0
2021-01-27 15:50:00,53.61,53.69,53.51,53.59,1315165.0,48.4592,48.5315,48.3688,48.4411,1315165.0
2021-01-27 15:55:00,53.59,53.69,53.45,53.58,2121531.0,48.4411,48.5315,48.3145,48.432,2121531.0
2021-01-28 09:30:00,54.79,55.28,54.7,54.86,1480182.0,49.5258,49.9687,49.4444,49.5891,1480182.0
2021-01-28 09:35:00,54.87,55.15,54.84,54.94,549901.0,49.5981,49.8512,49.571,49.6614,549901.0
2021-01-28 09:40:00,54.94,55.45,54.86,55.34,576925.0,49.6614,50.1224,49.5891,50.0229,576925.0
2021-01-28 09:45:00,55.34,55.5,55.02,55.21,471181.0,50.0229,50.1676,49.7337,49.9054,471181.0
2021-01-28 09:50:00,55.2,55.79,55.2,55.78,482693.0,49.8964,50.4297,49.8964,50.4207,482693.0
2021-01-28 09:55:00,55.79,55.88,55.39,55.83,1051568.0,50.4297,50.5111,50.0681,50.4659,1051568.0
2021-01-28 10:00:00,55.82,56.12,55.81,56.09,1868681.0,50.4568,50.728,50.4478,50.7009,1868681.0
2021-01-28 10:05:00,56.09,56.5,56.08,56.44,1398322.0,50.7009,51.0715,50.6918,51.0173,1398322.0
2021-01-28 10:10:00,56.45,56.79,56.35,56.76,1248578.0,51.0263,51.3336,50.9359,51.3065,1248578.0
2021-01-28 10:15:00,56.77,57.01,56.73,56.81,1588583.0,51.3155,51.5325,51.2794,51.3517,1588583.0
2021-01-28 10:20:00,56.82,56.93,56.59,56.67,1353079.0,51.3607,51.4602,51.1528,51.2252,1353079.0
2021-01-28 10:25:00,56.67,56.75,56.59,56.68,686785.0,51.2252,51.2975,51.1528,51.2342,686785.0
2021-01-28 10:30:00,56.68,56.74,56.59,56.63,885019.0,51.2342,51.2884,51.1528,51.189,885019.0
2021-01-28 10:35:00,56.63,56.85,56.61,56.84,651576.0,51.189,51.3879,51.1709,51.3788,651576.0
2021-01-28 10:40:00,56.84,56.97,56.7,56.96,741932.0,51.3788,51.4963,51.2523,51.4873,741932.0
2021-01-28 10:45:00,56.96,57.08,56.95,56.98,821169.0,51.4873,51.5958,51.4782,51.5054,821169.0
2021-01-28 10:50:00,56.98,57.01,56.87,56.97,976604.0,51.5054,51.5325,51.4059,51.4963,976604.0
2021-01-28 10:55:00,56.98,57.04,56.91,56.96,617112.0,51.5054,51.5596,51.4421,51.4873,617112.0
2021-01-28 11:00:00,56.96,57.06,56.95,57.0,662655.0,51.4873,51.5777,51.4782,51.5234,662655.0
2021-01-28 11:05:00,57.01,57.06,56.95,57.06,493628.0,51.5325,51.5777,51.4782,51.5777,493628.0
2021-01-28 11:10:00,57.05,57.15,56.99,57.1,698501.0,51.5686,51.659,51.5144,51.6138,698501.0
2021-01-28 11:15:00,57.1,57.4,57.09,57.2,753325.0,51.6138,51.885,51.6048,51.7042,753325.0
2021-01-28 11:20:00,57.2,57.24,57.12,57.18,580238.0,51.7042,51.7404,51.6319,51.6862,580238.0
2021-01-28 11:25:00,57.18,57.21,56.98,57.11,516574.0,51.6862,51.7133,51.5054,51.6229,516574.0
2021-01-28 11:30:00,57.11,57.14,56.85,56.86,550066.0,51.6229,51.65,51.3879,51.3969,550066.0
2021-01-28 11:35:00,56.86,56.93,56.2,56.43,1110909.0,51.3969,51.4602,50.8003,51.0082,1110909.0
2021-01-28 11:40:00,56.43,56.5,56.23,56.29,444629.0,51.0082,51.0715,50.8274,50.8817,444629.0
2021-01-28 11:45:00,56.29,56.31,55.92,56.02,614895.0,50.8817,50.8997,50.5472,50.6376,614895.0
2021-01-28 11:50:00,56.03,56.24,56.02,56.2,304195.0,50.6466,50.8365,50.6376,50.8003,304195.0
2021-01-28 11:55:00,56.2,56.33,56.17,56.28,271305.0,50.8003,50.9178,50.7732,50.8726,271305.0
2021-01-28 12:00:00,56.28,56.42,56.17,56.26,338409.0,50.8726,50.9992,50.7732,50.8545,338409.0
2021-01-28 12:05:00,56.27,56.34,56.2,56.27,209969.0,50.8636,50.9269,50.8003,50.8636,209969.0
2021-01-28 12:10:00,56.27,56.28,56.1,56.17,309170.0,50.8636,50.8726,50.7099,50.7732,309170.0
2021-01-28 12:15:00,56.16,56.21,56.12,56.18,147468.0,50.7642,50.8093,50.728,50.7822,147468.0
2021-01-28 12:20:00,56.16,56.27,56.15,56.21,208477.0,50.7642,50.8636,50.7551,50.8093,208477.0
2021-01-28 12:25:00,56.2,56.34,56.16,56.3,219646.0,50.8003,50.9269,50.7642,50.8907,219646.0
2021-01-28 12:30:00,56.3,56.34,56.16,56.24,239336.0,50.8907,50.9269,50.7642,50.8365,239336.0
2021-01-28 12:35:00,56.23,56.32,56.06,56.07,214700.0,50.8274,50.9088,50.6738,50.6828,214700.0
2021-01-28 12:40:00,56.06,56.17,56.04,56.1,230334.0,50.6738,50.7732,50.6557,50.7099,230334.0
2021-01-28 12:45:00,56.1,56.4,56.05,56.25,401241.0,50.7099,50.9811,50.6647,50.8455,401241.0
2021-01-28 12:50:00,56.24,56.29,56.21,56.25,176032.0,50.8365,50.8817,50.8093,50.8455,176032.0
2021-01-28 12:55:00,56.24,56.27,56.08,56.18,282012.0,50.8365,50.8636,50.6918,50.7822,282012.0
2021-01-28 13:00:00,56.18,56.35,56.16,56.21,205668.0,50.7822,50.9359,50.7642,50.8093,205668.0
2021-01-28 13:05:00,56.2,56.21,56.02,56.06,229502.0,50.8003,50.8093,50.6376,50.6738,229502.0
2021-01-28 13:10:00,56.07,56.22,56.06,56.22,197505.0,50.6828,50.8184,50.6738,50.8184,197505.0
2021-01-28 13:15:00,56.22,56.32,56.2,56.28,225513.0,50.8184,50.9088,50.8003,50.8726,225513.0
2021-01-28 13:20:00,56.29,56.49,56.24,56.48,289923.0,50.8817,51.0624,50.8365,51.0534,289923.0
2021-01-28 13:25:00,56.48,56.52,56.42,56.45,181103.0,51.0534,51.0896,50.9992,51.0263,181103.0
2021-01-28 13:30:00,56.45,56.56,56.41,56.49,179881.0,51.0263,51.1257,50.9901,51.0624,179881.0
2021-01-28 13:35:00,56.5,56.65,56.48,56.61,224066.0,51.0715,51.2071,51.0534,51.1709,224066.0
2021-01-28 13:40:00,56.62,56.63,56.52,56.53,122796.0,51.18,51.189,51.0896,51.0986,122796.0
2021-01-28 13:45:00,56.54,56.61,56.46,56.58,259484.0,51.1076,51.1709,51.0353,51.1438,259484.0
2021-01-28 13:50:00,56.57,56.66,56.57,56.62,230435.0,51.1348,51.2161,51.1348,51.18,230435.0
2021-01-28 13:55:00,56.63,56.88,56.62,56.84,433336.0,51.189,51.415,51.18,51.3788,433336.0
2021-01-28 14:00:00,56.83,56.84,56.6,56.64,611005.0,51.3698,51.3788,51.1619,51.198,611005.0
2021-01-28 14:05:00,56.64,56.65,56.37,56.42,316466.0,51.198,51.2071,50.954,50.9992,316466.0
2021-01-28 14:10:00,56.42,56.48,56.33,56.34,223521.0,50.9992,51.0534,50.9178,50.9269,223521.0
2021-01-28 14:15:00,56.34,56.44,56.34,56.36,242443.0,50.9269,51.0173,50.9269,50.9449,242443.0
2021-01-28 14:20:00,56.35,56.47,56.29,56.39,274087.0,50.9359,51.0444,50.8817,50.9721,274087.0
2021-01-28 14:25:00,56.39,56.56,56.39,56.51,234696.0,50.9721,51.1257,50.9721,51.0805,234696.0
2021-01-28 14:30:00,56.51,56.59,56.49,56.55,186163.0,51.0805,51.1528,51.0624,51.1167,186163.0
2021-01-28 14:35:00,56.55,56.61,56.45,56.6,277686.0,51.1167,51.1709,51.0263,51.1619,277686.0
2021-01-28 14:40:00,56.61,56.65,56.51,56.54,243417.0,51.1709,51.2071,51.0805,51.1076,243417.0
2021-01-28 14:45:00,56.55,56.6,56.49,56.54,232996.0,51.1167,51.1619,51.0624,51.1076,232996.0
2021-01-28 14:50:00,56.54,56.59,56.4,56.51,306118.0,51.1076,51.1528,50.9811,51.0805,306118.0
2021-01-28 14:55:00,56.49,56.61,56.39,56.57,278033.0,51.0624,51.1709,50.9721,51.1348,278033.0
2021-01-28 15:00:00,56.57,56.57,56.42,56.45,388913.0,51.1348,51.1348,50.9992,51.0263,388913.0
2021-01-28 15:05:00,56.44,56.52,56.42,56.46,234180.0,51.0173,51.0896,50.9992,51.0353,234180.0
2021-01-28 15:10:00,56.45,56.51,56.41,56.47,293416.0,51.0263,51.0805,50.9901,51.0444,293416.0
2021-01-28 15:15:00,56.48,56.51,56.3,56.37,310236.0,51.0534,51.0805,50.8907,50.954,310236.0
2021-01-28 15:20:00,56.37,56.47,56.28,56.44,338927.0,50.954,51.0444,50.8726,51.0173,338927.0
2021-01-28 15:25:00,56.44,56.47,56.33,56.37,241601.0,51.0173,51.0444,50.9178,50.954,241601.0
2021-01-28 15:30:00,56.37,56.44,56.29,56.33,367903.0,50.954,51.0173,50.8817,50.9178,367903.0
2021-01-28 15:35:00,56.33,56.34,56.21,56.26,566430.0,50.9178,50.9269,50.8093,50.8545,566430.0
2021-01-28 15:40:00,56.25,56.28,56.07,56.12,448791.0,50.8455,50.8726,50.6828,50.728,448791.0
2021-01-28 15:45:00,56.11,56.25,56.09,56.21,384115.0,50.719,50.8455,50.7009,50.8093,384115.0
2021-01-28 15:50:00,56.21,56.3,56.1,56.26,1038281.0,50.8093,50.8907,50.7099,50.8545,1038281.0
2021-01-28 15:55:00,56.26,56.26,56.01,56.07,1215481.0,50.8545,50.8545,50.6286,50.6828,1215481.0
2021-01-29 09:30:00,56.0,56.18,55.78,56.14,1010086.0,50.6195,50.7822,50.4207,50.7461,1010086.0
2021-01-29 09:35:00,56.15,56.15,55.81,55.95,347606.0,50.7551,50.7551,50.4478,50.5743,347606.0
2021-01-29 09:40:00,55.94,55.98,55.6,55.84,375328.0,50.5653,50.6014,50.258,50.4749,375328.0
2021-01-29 09:45:00,55.83,56.11,55.74,56.07,333122.0,50.4659,50.719,50.3845,50.6828,333122.0
2021-01-29 09:50:00,56.06,56.32,56.01,56.27,504871.0,50.6738,50.9088,50.6286,50.8636,504871.0
2021-01-29 09:55:00,56.3,56.74,56.29,56.68,604367.0,50.8907,51.2884,50.8817,51.2342,604367.0
2021-01-29 10:00:00,56.67,56.7,56.48,56.64,373001.0,51.2252,51.2523,51.0534,51.198,373001.0
2021-01-29 10:05:00,56.63,56.7,56.41,56.7,289236.0,51.189,51.2523,50.9901,51.2523,289236.0
2021-01-29 10:10:00,56.7,56.88,56.57,56.79,459485.0,51.2523,51.415,51.1348,51.3336,459485.0
2021-01-29 10:15:00,56.78,56.82,56.64,56.8,290256.0,51.3246,51.3607,51.198,51.3427,290256.0
2021-01-29 10:20:00,56.8,57.16,56.77,57.14,795986.0,51.3427,51.6681,51.3155,51.65,795986.0
2021-01-29 10:25:00,57.14,57.14,57.0,57.03,600050.0,51.65,51.65,51.5234,51.5506,600050.0
2021-01-29 10:30:00,57.03,57.08,56.83,56.92,275910.0,51.5506,51.5958,51.3698,51.4511,275910.0
2021-01-29 10:35:00,56.92,56.92,56.59,56.7,267951.0,51.4511,51.4511,51.1528,51.2523,267951.0
2021-01-29 10:40:00,56.69,56.69,56.36,56.36,289978.0,51.2432,51.2432,50.9449,50.9449,289978.0
2021-01-29 10:45:00,56.36,56.72,56.35,56.7,318871.0,50.9449,51.2703,50.9359,51.2523,318871.0
2021-01-29 10:50:00,56.69,56.77,56.6,56.69,231310.0,51.2432,51.3155,51.1619,51.2432,231310.0
2021-01-29 10:55:00,56.69,56.89,56.69,56.84,231838.0,51.2432,51.424,51.2432,51.3788,231838.0
2021-01-29 11:00:00,56.84,56.99,56.82,56.99,481369.0,51.3788,51.5144,51.3607,51.5144,481369.0
2021-01-29 11:05:00,56.99,57.01,56.76,56.77,492935.0,51.5144,51.5325,51.3065,51.3155,492935.0
2021-01-29 11:10:00,56.77,56.77,56.63,56.7,251499.0,51.3155,51.3155,51.189,51.2523,251499.0
2021-01-29 11:15:00,56.68,56.73,56.6,56.62,324619.0,51.2342,51.2794,51.1619,51.18,324619.0
2021-01-29 11:20:00,56.62,56.82,56.59,56.8,367285.0,51.18,51.3607,51.1528,51.3427,367285.0
2021-01-29 11:25:00,56.8,56.85,56.54,56.62,367391.0,51.3427,51.3879,51.1076,51.18,367391.0
2021-01-29 11:30:00,56.61,56.82,56.58,56.78,305636.0,51.1709,51.3607,51.1438,51.3246,305636.0
2021-01-29 11:35:00,56.79,56.9,56.59,56.71,415029.0,51.3336,51.4331,51.1528,51.2613,415029.0
2021-01-29 11:40:00,56.71,56.81,56.67,56.73,187567.0,51.2613,51.3517,51.2252,51.2794,187567.0
2021-01-29 11:45:00,56.72,56.76,56.65,56.7,184237.0,51.2703,51.3065,51.2071,51.2523,184237.0
2021-01-29 11:50:00,56.69,56.71,56.56,56.58,174562.0,51.2432,51.2613,51.1257,51.1438,174562.0
2021-01-29 11:55:00,56.57,56.69,56.55,56.66,193169.0,51.1348,51.2432,51.1167,51.2161,193169.0
2021-01-29 12:00:00,56.66,56.66,56.51,56.58,266603.0,51.2161,51.2161,51.0805,51.1438,266603.0
2021-01-29 12:05:00,56.58,56.61,56.55,56.59,116348.0,51.1438,51.1709,51.1167,51.1528,116348.0
2021-01-29 12:10:00,56.59,56.63,56.5,56.51,187258.0,51.1528,51.189,51.0715,51.0805,187258.0
2021-01-29 12:15:00,56.5,56.5,56.13,56.25,403954.0,51.0715,51.0715,50.737,50.8455,403954.0
2021-01-29 12:20:00,56.23,56.25,56.03,56.11,489849.0,50.8274,50.8455,50.6466,50.719,489849.0
2021-01-29 12:25:00,56.11,56.18,56.03,56.05,339077.0,50.719,50.7822,50.6466,50.6647,339077.0
2021-01-29 12:30:00,56.05,56.11,55.98,56.08,243282.0,50.6647,50.719,50.6014,50.6918,243282.0
2021-01-29 12:35:00,56.08,56.15,55.88,55.92,347662.0,50.6918,50.7551,50.5111,50.5472,347662.0
2021-01-29 12:40:00,55.93,56.06,55.93,56.0,273412.0,50.5563,50.6738,50.5563,50.6195,273412.0
2021-01-29 12:45:00,56.0,56.03,55.79,55.8,315538.0,50.6195,50.6466,50.4297,50.4387,315538.0
2021-01-29 12:50:00,55.81,56.08,55.81,55.98,280810.0,50.4478,50.6918,50.4478,50.6014,280810.0
2021-01-29 12:55:00,55.98,55.98,55.76,55.78,250078.0,50.6014,50.6014,50.4026,50.4207,250078.0
2021-01-29 13:00:00,55.77,55.98,55.7,55.88,356419.0,50.4116,50.6014,50.3483,50.5111,356419.0
2021-01-29 13:05:00,55.87,55.89,55.78,55.88,255831.0,50.502,50.5201,50.4207,50.5111,255831.0
2021-01-29 13:10:00,55.88,55.91,55.77,55.78,218482.0,50.5111,50.5382,50.4116,50.4207,218482.0
2021-01-29 13:15:00,55.78,55.78,55.65,55.7,222109.0,50.4207,50.4207,50.3032,50.3483,222109.0
2021-01-29 13:20:00,55.69,55.9,55.68,55.84,233711.0,50.3393,50.5291,50.3303,50.4749,233711.0
2021-01-29 13:25:00,55.84,56.03,55.8,56.01,324162.0,50.4749,50.6466,50.4387,50.6286,324162.0
2021-01-29 13:30:00,56.0,56.07,55.96,56.06,262649.0,50.6195,50.6828,50.5834,50.6738,262649.0
2021-01-29 13:35:00,56.07,56.23,56.05,56.05,453204.0,50.6828,50.8274,50.6647,50.6647,453204.0
2021-01-29 13:40:00,56.05,56.09,55.98,56.05,431609.0,50.6647,50.7009,50.6014,50.6647,431609.0
2021-01-29 13:45:00,56.05,56.15,55.75,55.77,569147.0,50.6647,50.7551,50.3935,50.4116,569147.0
2021-01-29 13:50:00,55.77,55.81,55.71,55.75,348900.0,50.4116,50.4478,50.3574,50.3935,348900.0
2021-01-29 13:55:00,55.75,55.8,55.66,55.72,326489.0,50.3935,50.4387,50.3122,50.3664,326489.0
2021-01-29 14:00:00,55.71,55.98,55.71,55.96,302066.0,50.3574,50.6014,50.3574,50.5834,302066.0
2021-01-29 14:05:00,55.96,56.05,55.94,55.98,336703.0,50.5834,50.6647,50.5653,50.6014,336703.0
2021-01-29 14:10:00,55.99,55.99,55.87,55.89,339861.0,50.6105,50.6105,50.502,50.5201,339861.0
2021-01-29 14:15:00,55.88,55.89,55.79,55.82,214878.0,50.5111,50.5201,50.4297,50.4568,214878.0
2021-01-29 14:20:00,55.81,55.84,55.64,55.72,215767.0,50.4478,50.4749,50.2941,50.3664,215767.0
2021-01-29 14:25:00,55.72,55.73,55.59,55.59,219131.0,50.3664,50.3755,50.2489,50.2489,219131.0
2021-01-29 14:30:00,55.59,55.63,55.52,55.53,262838.0,50.2489,50.2851,50.1856,50.1947,262838.0
2021-01-29 14:35:00,55.53,55.59,55.5,55.54,299197.0,50.1947,50.2489,50.1676,50.2037,299197.0
2021-01-29 14:40:00,55.54,55.62,55.42,55.51,306016.0,50.2037,50.276,50.0953,50.1766,306016.0
2021-01-29 14:45:00,55.52,55.54,55.43,55.46,210289.0,50.1856,50.2037,50.1043,50.1314,210289.0
2021-01-29 14:50:00,55.46,55.56,55.43,55.45,203609.0,50.1314,50.2218,50.1043,50.1224,203609.0
2021-01-29 14:55:00,55.45,55.51,55.35,55.36,278583.0,50.1224,50.1766,50.032,50.041,278583.0
2021-01-29 15:00:00,55.37,55.64,55.36,55.58,413994.0,50.0501,50.2941,50.041,50.2399,413994.0
2021-01-29 15:05:00,55.58,55.62,55.51,55.61,323307.0,50.2399,50.276,50.1766,50.267,323307.0
2021-01-29 15:10:00,55.61,55.74,55.61,55.7,451179.0,50.267,50.3845,50.267,50.3483,451179.0
2021-01-29 15:15:00,55.71,55.73,55.66,55.69,284263.0,50.3574,50.3755,50.3122,50.3393,284263.0
2021-01-29 15:20:00,55.69,55.75,55.67,55.69,277975.0,50.3393,50.3935,50.3212,50.3393,277975.0
2021-01-29 15:25:00,55.69,55.73,55.59,55.66,265416.0,50.3393,50.3755,50.2489,50.3122,265416.0
2021-01-29 15:30:00,55.66,55.81,55.65,55.71,476805.0,50.3122,50.4478,50.3032,50.3574,476805.0
2021-01-29 15:35:00,55.71,55.71,55.6,55.61,247113.0,50.3574,50.3574,50.258,50.267,247113.0
2021-01-29 15:40:00,55.61,55.69,55.59,55.64,417314.0,50.267,50.3393,50.2489,50.2941,417314.0
2021-01-29 15:45:00,55.64,55.68,55.52,55.55,391603.0,50.2941,50.3303,50.1856,50.2128,391603.0
2021-01-29 15:50:00,55.55,55.82,55.52,55.73,827138.0,50.2128,50.4568,50.1856,50.3755,827138.0
2021-01-29 15:55:00,55.73,55.95,55.46,55.48,1302740.0,50.3755,50.5743,50.1314,50.1495,1302740.0
2021-02-01 09:30:00,55.95,56.22,55.71,55.92,1321462.0,50.5743,50.8184,50.3574,50.5472,1321462.0
2021-02-01 09:35:00,55.94,56.47,55.86,56.42,562403.0,50.5653,51.0444,50.493,50.9992,562403.0
2021-02-01 09:40:00,56.43,56.54,56.27,56.3,432984.0,51.0082,51.1076,50.8636,50.8907,432984.0
2021-02-01 09:45:00,56.3,56.31,55.97,56.1,340352.0,50.8907,50.8997,50.5924,50.7099,340352.0
2021-02-01 09:50:00,56.11,56.29,56.1,56.13,427543.0,50.719,50.8817,50.7099,50.737,427543.0
2021-02-01 09:55:00,56.13,56.18,56.1,56.14,291196.0,50.737,50.7822,50.7099,50.7461,291196.0
2021-02-01 10:00:00,56.13,56.18,55.92,56.05,327382.0,50.737,50.7822,50.5472,50.6647,327382.0
2021-02-01 10:05:00,56.06,56.13,56.0,56.01,225491.0,50.6738,50.737,50.6195,50.6286,225491.0
2021-02-01 10:10:00,56.02,56.21,56.01,56.18,300804.0,50.6376,50.8093,50.6286,50.7822,300804.0
2021-02-01 10:15:00,56.19,56.29,56.15,56.29,278797.0,50.7913,50.8817,50.7551,50.8817,278797.0
2021-02-01 10:20:00,56.29,56.34,56.2,56.33,269657.0,50.8817,50.9269,50.8003,50.9178,269657.0
2021-02-01 10:25:00,56.34,56.37,56.28,56.28,175445.0,50.9269,50.954,50.8726,50.8726,175445.0
2021-02-01 10:30:00,56.28,56.38,56.28,56.32,160794.0,50.8726,50.963,50.8726,50.9088,160794.0
2021-02-01 10:35:00,56.32,56.35,56.22,56.27,284564.0,50.9088,50.9359,50.8184,50.8636,284564.0
2021-02-01 10:40:00,56.28,56.39,56.23,56.37,254864.0,50.8726,50.9721,50.8274,50.954,254864.0
2021-02-01 10:45:00,56.36,56.38,56.29,56.3,278689.0,50.9449,50.963,50.8817,50.8907,278689.0
2021-02-01 10:50:00,56.3,56.34,56.25,56.3,287496.0,50.8907,50.9269,50.8455,50.8907,287496.0
2021-02-01 10:55:00,56.3,56.33,56.23,56.28,237243.0,50.8907,50.9178,50.8274,50.8726,237243.0
2021-02-01 11:00:00,56.27,56.29,56.11,56.26,461399.0,50.8636,50.8817,50.719,50.8545,461399.0
2021-02-01 11:05:00,56.25,56.39,56.25,56.37,268141.0,50.8455,50.9721,50.8455,50.954,268141.0
2021-02-01 11:10:00,56.37,56.43,56.34,56.4,188426.0,50.954,51.0082,50.9269,50.9811,188426.0
2021-02-01 11:15:00,56.41,56.49,56.4,56.46,187934.0,50.9901,51.0624,50.9811,51.0353,187934.0
2021-02-01 11:20:00,56.46,56.57,56.45,56.55,208920.0,51.0353,51.1348,51.0263,51.1167,208920.0
2021-02-01 11:25:00,56.55,56.57,56.5,56.55,137751.0,51.1167,51.1348,51.0715,51.1167,137751.0
2021-02-01 11:30:00,56.55,56.6,56.5,56.58,211770.0,51.1167,51.1619,51.0715,51.1438,211770.0
2021-02-01 11:35:00,56.59,56.66,56.59,56.62,189566.0,51.1528,51.2161,51.1528,51.18,189566.0
2021-02-01 11:40:00,56.62,56.76,56.61,56.72,211871.0,51.18,51.3065,51.1709,51.2703,211871.0
2021-02-01 11:45:00,56.72,56.74,56.55,56.6,164742.0,51.2703,51.2884,51.1167,51.1619,164742.0
2021-02-01 11:50:00,56.6,56.65,56.57,56.58,132269.0,51.1619,51.2071,51.1348,51.1438,132269.0
2021-02-01 11:55:00,56.58,56.64,56.51,56.64,141835.0,51.1438,51.198,51.0805,51.198,141835.0
2021-02-01 12:00:00,56.64,56.71,56.61,56.63,156686.0,51.198,51.2613,51.1709,51.189,156686.0
2021-02-01 12:05:00,56.63,56.67,56.56,56.57,106143.0,51.189,51.2252,51.1257,51.1348,106143.0
2021-02-01 12:10:00,56.57,56.69,56.56,56.66,109739.0,51.1348,51.2432,51.1257,51.2161,109739.0
2021-02-01 12:15:00,56.66,56.72,56.65,56.67,186746.0,51.2161,51.2703,51.2071,51.2252,186746.0
2021-02-01 12:20:00,56.68,56.72,56.63,56.7,173767.0,51.2342,51.2703,51.189,51.2523,173767.0
2021-02-01 12:25:00,56.71,56.74,56.65,56.73,150468.0,51.2613,51.2884,51.2071,51.2794,150468.0
2021-02-01 12:30:00,56.74,56.76,56.7,56.76,164732.0,51.2884,51.3065,51.2523,51.3065,164732.0
2021-02-01 12:35:00,56.75,56.82,56.69,56.7,176619.0,51.2975,51.3607,51.2432,51.2523,176619.0
2021-02-01 12:40:00,56.7,56.78,56.69,56.73,227480.0,51.2523,51.3246,51.2432,51.2794,227480.0
2021-02-01 12:45:00,56.73,56.88,56.72,56.87,234303.0,51.2794,51.415,51.2703,51.4059,234303.0
2021-02-01 12:50:00,56.86,57.06,56.84,57.05,425833.0,51.3969,51.5777,51.3788,51.5686,425833.0
2021-02-01 12:55:00,57.04,57.07,57.01,57.05,223223.0,51.5596,51.5867,51.5325,51.5686,223223.0
2021-02-01 13:00:00,57.05,57.1,57.04,57.09,178369.0,51.5686,51.6138,51.5596,51.6048,178369.0
2021-02-01 13:05:00,57.08,57.13,57.05,57.1,279196.0,51.5958,51.641,51.5686,51.6138,279196.0
2021-02-01 13:10:00,57.1,57.11,57.04,57.08,128495.0,51.6138,51.6229,51.5596,51.5958,128495.0
2021-02-01 13:15:00,57.08,57.13,57.04,57.13,104514.0,51.5958,51.641,51.5596,51.641,104514.0
2021-02-01 13:20:00,57.13,57.21,57.1,57.21,225762.0,51.641,51.7133,51.6138,51.7133,225762.0
2021-02-01 13:25:00,57.2,57.27,57.2,57.23,257846.0,51.7042,51.7675,51.7042,51.7313,257846.0
2021-02-01 13:30:00,57.23,57.39,57.21,57.31,257051.0,51.7313,51.876,51.7133,51.8037,257051.0
2021-02-01 13:35:00,57.3,57.3,57.1,57.14,216055.0,51.7946,51.7946,51.6138,51.65,216055.0
2021-02-01 13:40:00,57.14,57.19,57.12,57.15,173108.0,51.65,51.6952,51.6319,51.659,173108.0
2021-02-01 13:45:00,57.16,57.16,57.05,57.08,156117.0,51.6681,51.6681,51.5686,51.5958,156117.0
2021-02-01 13:50:00,57.08,57.17,57.07,57.15,140545.0,51.5958,51.6771,51.5867,51.659,140545.0
2021-02-01 13:55:00,57.15,57.21,57.12,57.14,152830.0,51.659,51.7133,51.6319,51.65,152830.0
2021-02-01 14:00:00,57.14,57.14,57.05,57.09,145116.0,51.65,51.65,51.5686,51.6048,145116.0
2021-02-01 14:05:00,57.09,57.13,57.04,57.11,121602.0,51.6048,51.641,51.5596,51.6229,121602.0
2021-02-01 14:10:00,57.12,57.14,57.04,57.05,140476.0,51.6319,51.65,51.5596,51.5686,140476.0
2021-02-01 14:15:00,57.06,57.13,57.05,57.1,220886.0,51.5777,51.641,51.5686,51.6138,220886.0
2021-02-01 14:20:00,57.1,57.13,57.06,57.08,193259.0,51.6138,51.641,51.5777,51.5958,193259.0
2021-02-01 14:25:00,57.08,57.12,57.04,57.05,148003.0,51.5958,51.6319,51.5596,51.5686,148003.0
2021-02-01 14:30:00,57.06,57.09,57.03,57.07,170619.0,51.5777,51.6048,51.5506,51.5867,170619.0
2021-02-01 14:35:00,57.07,57.12,57.03,57.04,138306.0,51.5867,51.6319,51.5506,51.5596,138306.0
2021-02-01 14:40:00,57.04,57.13,57.03,57.1,220619.0,51.5596,51.641,51.5506,51.6138,220619.0
2021-02-01 14:45:00,57.1,57.1,56.97,56.98,296073.0,51.6138,51.6138,51.4963,51.5054,296073.0
2021-02-01 14:50:00,56.99,57.01,56.95,56.99,149376.0,51.5144,51.5325,51.4782,51.5144,149376.0
2021-02-01 14:55:00,57.0,57.01,56.92,57.0,197874.0,51.5234,51.5325,51.4511,51.5234,197874.0
2021-02-01 15:00:00,57.0,57.16,56.99,57.12,203373.0,51.5234,51.6681,51.5144,51.6319,203373.0
2021-02-01 15:05:00,57.12,57.17,57.08,57.16,167821.0,51.6319,51.6771,51.5958,51.6681,167821.0
2021-02-01 15:10:00,57.15,57.16,57.09,57.11,246923.0,51.659,51.6681,51.6048,51.6229,246923.0
2021-02-01 15:15:00,57.11,57.11,57.02,57.04,191004.0,51.6229,51.6229,51.5415,51.5596,191004.0
2021-02-01 15:20:00,57.04,57.07,56.93,56.95,245849.0,51.5596,51.5867,51.4602,51.4782,245849.0
2021-02-01 15:25:00,56.95,57.01,56.9,56.94,196648.0,51.4782,51.5325,51.4331,51.4692,196648.0
2021-02-01 15:30:00,56.94,56.94,56.82,56.86,240505.0,51.4692,51.4692,51.3607,51.3969,240505.0
2021-02-01 15:35:00,56.86,56.95,56.85,56.9,237528.0,51.3969,51.4782,51.3879,51.4331,237528.0
2021-02-01 15:40:00,56.9,56.95,56.83,56.91,241251.0,51.4331,51.4782,51.3698,51.4421,241251.0
2021-02-01 15:45:00,56.9,56.98,56.88,56.89,372144.0,51.4331,51.5054,51.415,51.424,372144.0
2021-02-01 15:50:00,56.88,56.89,56.74,56.8,606027.0,51.415,51.424,51.2884,51.3427,606027.0
2021-02-01 15:55:00,56.79,56.85,56.67,56.68,1426665.0,51.3336,51.3879,51.2252,51.2342,1426665.0
2021-02-02 09:30:00,57.19,57.34,56.99,57.18,925700.0,51.6952,51.8308,51.5144,51.6862,925700.0
2021-02-02 09:35:00,57.18,57.29,56.88,57.17,395454.0,51.6862,51.7856,51.415,51.6771,395454.0
2021-02-02 09:40:00,57.18,57.59,57.18,57.56,548109.0,51.6862,52.0568,51.6862,52.0296,548109.0
2021-02-02 09:45:00,57.57,57.66,57.45,57.66,485366.0,52.0387,52.12,51.9302,52.12,485366.0
2021-02-02 09:50:00,57.66,57.69,57.38,57.46,320673.0,52.12,52.1472,51.8669,51.9392,320673.0
2021-02-02 09:55:00,57.46,57.68,57.44,57.67,374693.0,51.9392,52.1381,51.9212,52.1291,374693.0
2021-02-02 10:00:00,57.67,57.86,57.62,57.65,446735.0,52.1291,52.3008,52.0839,52.111,446735.0
2021-02-02 10:05:00,57.65,57.71,57.52,57.62,295552.0,52.111,52.1652,51.9935,52.0839,295552.0
2021-02-02 10:10:00,57.63,57.7,57.47,57.48,270847.0,52.0929,52.1562,51.9483,51.9573,270847.0
2021-02-02 10:15:00,57.48,57.81,57.48,57.72,261566.0,51.9573,52.2556,51.9573,52.1743,261566.0
2021-02-02 10:20:00,57.72,57.78,57.54,57.58,214370.0,52.1743,52.2285,52.0116,52.0477,214370.0
2021-02-02 10:25:00,57.59,57.72,57.52,57.52,204104.0,52.0568,52.1743,51.9935,51.9935,204104.0
2021-02-02 10:30:00,57.52,57.55,57.46,57.5,204602.0,51.9935,52.0206,51.9392,51.9754,204602.0
2021-02-02 10:35:00,57.49,57.54,57.41,57.47,199188.0,51.9664,52.0116,51.8941,51.9483,199188.0
2021-02-02 10:40:00,57.47,57.52,57.29,57.31,265837.0,51.9483,51.9935,51.7856,51.8037,265837.0
2021-02-02 10:45:00,57.31,57.41,57.27,57.31,234256.0,51.8037,51.8941,51.7675,51.8037,234256.0
2021-02-02 10:50:00,57.32,57.38,57.14,57.14,217326.0,51.8127,51.8669,51.65,51.65,217326.0
2021-02-02 10:55:00,57.15,57.23,57.09,57.12,209324.0,51.659,51.7313,51.6048,51.6319,209324.0
2021-02-02 11:00:00,57.12,57.21,57.09,57.17,149056.0,51.6319,51.7133,51.6048,51.6771,149056.0
2021-02-02 11:05:00,57.16,57.34,57.15,57.32,195858.0,51.6681,51.8308,51.659,51.8127,195858.0
2021-02-02 11:10:00,57.32,57.37,57.26,57.35,136636.0,51.8127,51.8579,51.7585,51.8398,136636.0
2021-02-02 11:15:00,57.35,57.48,57.32,57.47,152091.0,51.8398,51.9573,51.8127,51.9483,152091.0
2021-02-02 11:20:00,57.47,57.57,57.46,57.56,230585.0,51.9483,52.0387,51.9392,52.0296,230585.0
2021-02-02 11:25:00,57.56,57.56,57.48,57.52,131128.0,52.0296,52.0296,51.9573,51.9935,131128.0
2021-02-02 11:30:00,57.51,57.52,57.39,57.4,164969.0,51.9844,51.9935,51.876,51.885,164969.0
2021-02-02 11:35:00,57.39,57.49,57.39,57.47,221756.0,51.876,51.9664,51.876,51.9483,221756.0
2021-02-02 11:40:00,57.46,57.53,57.43,57.49,122831.0,51.9392,52.0025,51.9121,51.9664,122831.0
2021-02-02 11:45:00,57.49,57.53,57.45,57.48,103823.0,51.9664,52.0025,51.9302,51.9573,103823.0
2021-02-02 11:50:00,57.49,57.56,57.48,57.54,126942.0,51.9664,52.0296,51.9573,52.0116,126942.0
2021-02-02 11:55:00,57.54,57.57,57.51,57.54,184457.0,52.0116,52.0387,51.9844,52.0116,184457.0
2021-02-02 12:00:00,57.55,57.65,57.53,57.63,139500.0,52.0206,52.111,52.0025,52.0929,139500.0
2021-02-02 12:05:00,57.62,57.66,57.6,57.64,115338.0,52.0839,52.12,52.0658,52.102,115338.0
2021-02-02 12:10:00,57.64,57.75,57.63,57.73,133697.0,52.102,52.2014,52.0929,52.1833,133697.0
2021-02-02 12:15:00,57.73,57.73,57.68,57.68,134873.0,52.1833,52.1833,52.1381,52.1381,134873.0
2021-02-02 12:20:00,57.68,57.7,57.65,57.66,110124.0,52.1381,52.1562,52.111,52.12,110124.0
2021-02-02 12:25:00,57.66,57.72,57.62,57.63,125074.0,52.12,52.1743,52.0839,52.0929,125074.0
2021-02-02 12:30:00,57.63,57.64,57.57,57.62,112699.0,52.0929,52.102,52.0387,52.0839,112699.0
2021-02-02 12:35:00,57.62,57.63,57.51,57.54,96662.0,52.0839,52.0929,51.9844,52.0116,96662.0
2021-02-02 12:40:00,57.53,57.65,57.51,57.63,104226.0,52.0025,52.111,51.9844,52.0929,104226.0
2021-02-02 12:45:00,57.63,57.7,57.62,57.67,78988.0,52.0929,52.1562,52.0839,52.1291,78988.0
2021-02-02 12:50:00,57.67,57.73,57.62,57.66,144310.0,52.1291,52.1833,52.0839,52.12,144310.0
2021-02-02 12:55:00,57.67,57.67,57.61,57.66,87618.0,52.1291,52.1291,52.0748,52.12,87618.0
2021-02-02 13:00:00,57.67,57.72,57.6,57.6,85536.0,52.1291,52.1743,52.0658,52.0658,85536.0
2021-02-02 13:05:00,57.61,57.67,57.59,57.66,76344.0,52.0748,52.1291,52.0568,52.12,76344.0
2021-02-02 13:10:00,57.66,57.7,57.65,57.69,86215.0,52.12,52.1562,52.111,52.1472,86215.0
2021-02-02 13:15:00,57.7,57.72,57.62,57.65,112302.0,52.1562,52.1743,52.0839,52.111,112302.0
2021-02-02 13:20:00,57.65,57.67,57.62,57.65,97208.0,52.111,52.1291,52.0839,52.111,97208.0
2021-02-02 13:25:00,57.65,57.71,57.65,57.67,120141.0,52.111,52.1652,52.111,52.1291,120141.0
2021-02-02 13:30:00,57.66,57.68,57.62,57.67,107095.0,52.12,52.1381,52.0839,52.1291,107095.0
2021-02-02 13:35:00,57.66,57.77,57.65,57.76,170031.0,52.12,52.2195,52.111,52.2104,170031.0
2021-02-02 13:40:00,57.76,57.82,57.75,57.81,178995.0,52.2104,52.2647,52.2014,52.2556,178995.0
2021-02-02 13:45:00,57.8,57.83,57.72,57.73,197946.0,52.2466,52.2737,52.1743,52.1833,197946.0
2021-02-02 13:50:00,57.73,57.73,57.57,57.58,142172.0,52.1833,52.1833,52.0387,52.0477,142172.0
2021-02-02 13:55:00,57.59,57.6,57.52,57.53,92687.0,52.0568,52.0658,51.9935,52.0025,92687.0
2021-02-02 14:00:00,57.52,57.59,57.51,57.58,110578.0,51.9935,52.0568,51.9844,52.0477,110578.0
2021-02-02 14:05:00,57.59,57.64,57.57,57.59,113978.0,52.0568,52.102,52.0387,52.0568,113978.0
2021-02-02 14:10:00,57.59,57.71,57.58,57.71,155400.0,52.0568,52.1652,52.0477,52.1652,155400.0
2021-02-02 14:15:00,57.71,57.75,57.66,57.75,113369.0,52.1652,52.2014,52.12,52.2014,113369.0
2021-02-02 14:20:00,57.75,57.82,57.74,57.8,262536.0,52.2014,52.2647,52.1923,52.2466,262536.0
2021-02-02 14:25:00,57.8,57.8,57.72,57.78,140134.0,52.2466,52.2466,52.1743,52.2285,140134.0
2021-02-02 14:30:00,57.78,57.85,57.75,57.83,197836.0,52.2285,52.2918,52.2014,52.2737,197836.0
2021-02-02 14:35:00,57.83,57.84,57.79,57.82,145167.0,52.2737,52.2827,52.2375,52.2647,145167.0
2021-02-02 14:40:00,57.82,57.86,57.8,57.85,171425.0,52.2647,52.3008,52.2466,52.2918,171425.0
2021-02-02 14:45:00,57.85,57.93,57.83,57.92,208966.0,52.2918,52.3641,52.2737,52.3551,208966.0
2021-02-02 14:50:00,57.92,57.95,57.91,57.95,123385.0,52.3551,52.3822,52.346,52.3822,123385.0
2021-02-02 14:55:00,57.95,58.08,57.94,58.05,435218.0,52.3822,52.4997,52.3731,52.4726,435218.0
2021-02-02 15:00:00,58.06,58.13,58.01,58.1,293222.0,52.4816,52.5449,52.4364,52.5178,293222.0
2021-02-02 15:05:00,58.11,58.17,58.09,58.17,147718.0,52.5268,52.581,52.5087,52.581,147718.0
2021-02-02 15:10:00,58.17,58.17,58.09,58.15,259885.0,52.581,52.581,52.5087,52.563,259885.0
2021-02-02 15:15:00,58.15,58.18,58.05,58.06,278405.0,52.563,52.5901,52.4726,52.4816,278405.0
2021-02-02 15:20:00,58.05,58.08,57.98,58.07,238723.0,52.4726,52.4997,52.4093,52.4906,238723.0
2021-02-02 15:25:00,58.08,58.1,57.99,58.02,191204.0,52.4997,52.5178,52.4183,52.4454,191204.0
2021-02-02 15:30:00,58.01,58.1,57.99,58.09,259695.0,52.4364,52.5178,52.4183,52.5087,259695.0
2021-02-02 15:35:00,58.09,58.1,58.01,58.08,223575.0,52.5087,52.5178,52.4364,52.4997,223575.0
2021-02-02 15:40:00,58.08,58.08,58.0,58.02,281373.0,52.4997,52.4997,52.4274,52.4454,281373.0
2021-02-02 15:45:00,58.02,58.16,58.0,58.16,375533.0,52.4454,52.572,52.4274,52.572,375533.0
2021-02-02 15:50:00,58.15,58.28,58.04,58.09,828715.0,52.563,52.6805,52.4635,52.5087,828715.0
2021-02-02 15:55:00,58.09,58.1,57.96,57.99,1152700.0,52.5087,52.5178,52.3912,52.4183,1152700.0
2021-02-03 09:30:00,57.92,58.08,57.65,58.02,704944.0,52.3551,52.4997,52.111,52.4454,704944.0
2021-02-03 09:35:00,58.03,58.26,57.81,58.21,344178.0,52.4545,52.6624,52.2556,52.6172,344178.0
2021-02-03 09:40:00,58.21,58.27,58.0,58.17,324244.0,52.6172,52.6714,52.4274,52.581,324244.0
2021-02-03 09:45:00,58.17,58.33,58.12,58.25,320770.0,52.581,52.7257,52.5358,52.6533,320770.0
2021-02-03 09:50:00,58.25,58.27,58.01,58.02,302127.0,52.6533,52.6714,52.4364,52.4454,302127.0
2021-02-03 09:55:00,58.03,58.09,57.93,58.09,239181.0,52.4545,52.5087,52.3641,52.5087,239181.0
2021-02-03 10:00:00,58.09,58.2,57.96,58.03,289670.0,52.5087,52.6082,52.3912,52.4545,289670.0
2021-02-03 10:05:00,58.02,58.13,57.99,58.09,175132.0,52.4454,52.5449,52.4183,52.5087,175132.0
2021-02-03 10:10:00,58.09,58.11,57.84,57.92,280172.0,52.5087,52.5268,52.2827,52.3551,280172.0
2021-02-03 10:15:00,57.93,58.02,57.92,57.95,216725.0,52.3641,52.4454,52.3551,52.3822,216725.0
2021-02-03 10:20:00,57.95,57.98,57.85,57.94,289007.0,52.3822,52.4093,52.2918,52.3731,289007.0
2021-02-03 10:25:00,57.93,57.97,57.65,57.67,220122.0,52.3641,52.4002,52.111,52.1291,220122.0
2021-02-03 10:30:00,57.67,57.78,57.62,57.72,189072.0,52.1291,52.2285,52.0839,52.1743,189072.0
2021-02-03 10:35:00,57.72,57.79,57.64,57.69,279399.0,52.1743,52.2375,52.102,52.1472,279399.0
2021-02-03 10:40:00,57.69,57.82,57.66,57.75,118408.0,52.1472,52.2647,52.12,52.2014,118408.0
2021-02-03 10:45:00,57.76,57.81,57.68,57.69,157519.0,52.2104,52.2556,52.1381,52.1472,157519.0
2021-02-03 10:50:00,57.68,57.8,57.6,57.7,203068.0,52.1381,52.2466,52.0658,52.1562,203068.0
2021-02-03 10:55:00,57.7,57.79,57.64,57.69,172748.0,52.1562,52.2375,52.102,52.1472,172748.0
2021-02-03 11:00:00,57.7,57.8,57.69,57.71,94560.0,52.1562,52.2466,52.1472,52.1652,94560.0
2021-02-03 11:05:00,57.71,57.72,57.55,57.63,296130.0,52.1652,52.1743,52.0206,52.0929,296130.0
2021-02-03 11:10:00,57.64,57.64,57.45,57.51,226416.0,52.102,52.102,51.9302,51.9844,226416.0
2021-02-03 11:15:00,57.51,57.54,57.38,57.39,173423.0,51.9844,52.0116,51.8669,51.876,173423.0
2021-02-03 11:20:00,57.4,57.57,57.39,57.49,202262.0,51.885,52.0387,51.876,51.9664,202262.0
2021-02-03 11:25:00,57.49,57.53,57.45,57.51,180011.0,51.9664,52.0025,51.9302,51.9844,180011.0
2021-02-03 11:30:00,57.52,57.6,57.49,57.59,154637.0,51.9935,52.0658,51.9664,52.0568,154637.0
2021-02-03 11:35:00,57.59,57.7,57.57,57.69,100053.0,52.0568,52.1562,52.0387,52.1472,100053.0
2021-02-03 11:40:00,57.69,57.76,57.68,57.73,150524.0,52.1472,52.2104,52.1381,52.1833,150524.0
2021-02-03 11:45:00,57.73,57.78,57.72,57.74,142580.0,52.1833,52.2285,52.1743,52.1923,142580.0
2021-02-03 11:50:00,57.75,57.85,57.74,57.83,105804.0,52.2014,52.2918,52.1923,52.2737,105804.0
2021-02-03 11:55:00,57.82,57.87,57.78,57.84,91515.0,52.2647,52.3099,52.2285,52.2827,91515.0
2021-02-03 12:00:00,57.84,57.84,57.76,57.77,108139.0,52.2827,52.2827,52.2104,52.2195,108139.0
2021-02-03 12:05:00,57.76,57.83,57.75,57.82,110379.0,52.2104,52.2737,52.2014,52.2647,110379.0
2021-02-03 12:10:00,57.82,57.82,57.74,57.76,143707.0,52.2647,52.2647,52.1923,52.2104,143707.0
2021-02-03 12:15:00,57.77,57.83,57.76,57.79,104446.0,52.2195,52.2737,52.2104,52.2375,104446.0
2021-02-03 12:20:00,57.8,57.81,57.78,57.8,98597.0,52.2466,52.2556,52.2285,52.2466,98597.0
2021-02-03 12:25:00,57.8,57.81,57.71,57.73,87151.0,52.2466,52.2556,52.1652,52.1833,87151.0
2021-02-03 12:30:00,57.72,57.74,57.65,57.67,92925.0,52.1743,52.1923,52.111,52.1291,92925.0
2021-02-03 12:35:00,57.67,57.73,57.66,57.72,73279.0,52.1291,52.1833,52.12,52.1743,73279.0
2021-02-03 12:40:00,57.72,57.77,57.71,57.75,93797.0,52.1743,52.2195,52.1652,52.2014,93797.0
2021-02-03 12:45:00,57.75,57.82,57.73,57.82,139999.0,52.2014,52.2647,52.1833,52.2647,139999.0
2021-02-03 12:50:00,57.82,57.84,57.78,57.79,113339.0,52.2647,52.2827,52.2285,52.2375,113339.0
2021-02-03 12:55:00,57.78,57.8,57.77,57.79,97164.0,52.2285,52.2466,52.2195,52.2375,97164.0
2021-02-03 13:00:00,57.79,57.8,57.7,57.73,186078.0,52.2375,52.2466,52.1562,52.1833,186078.0
2021-02-03 13:05:00,57.73,57.8,57.7,57.72,110835.0,52.1833,52.2466,52.1562,52.1743,110835.0
2021-02-03 13:10:00,57.71,57.77,57.71,57.73,125642.0,52.1652,52.2195,52.1652,52.1833,125642.0
2021-02-03 13:15:00,57.73,57.77,57.72,57.74,115883.0,52.1833,52.2195,52.1743,52.1923,115883.0
2021-02-03 13:20:00,57.73,57.84,57.73,57.79,106255.0,52.1833,52.2827,52.1833,52.2375,106255.0
2021-02-03 13:25:00,57.78,57.79,57.68,57.7,123841.0,52.2285,52.2375,52.1381,52.1562,123841.0
2021-02-03 13:30:00,57.7,57.72,57.64,57.72,107082.0,52.1562,52.1743,52.102,52.1743,107082.0
2021-02-03 13:35:00,57.72,57.81,57.71,57.76,128252.0,52.1743,52.2556,52.1652,52.2104,128252.0
2021-02-03 13:40:00,57.76,57.78,57.72,57.78,73683.0,52.2104,52.2285,52.1743,52.2285,73683.0
2021-02-03 13:45:00,57.78,57.78,57.72,57.74,72808.0,52.2285,52.2285,52.1743,52.1923,72808.0
2021-02-03 13:50:00,57.75,57.77,57.74,57.75,70969.0,52.2014,52.2195,52.1923,52.2014,70969.0
2021-02-03 13:55:00,57.75,57.77,57.7,57.73,98544.0,52.2014,52.2195,52.1562,52.1833,98544.0
2021-02-03 14:00:00,57.74,57.81,57.73,57.79,113742.0,52.1923,52.2556,52.1833,52.2375,113742.0
2021-02-03 14:05:00,57.8,57.85,57.79,57.84,102211.0,52.2466,52.2918,52.2375,52.2827,102211.0
2021-02-03 14:10:00,57.83,57.85,57.82,57.85,109716.0,52.2737,52.2918,52.2647,52.2918,109716.0
2021-02-03 14:15:00,57.85,57.85,57.81,57.84,109087.0,52.2918,52.2918,52.2556,52.2827,109087.0
2021-02-03 14:20:00,57.84,57.84,57.79,57.82,76435.0,52.2827,52.2827,52.2375,52.2647,76435.0
2021-02-03 14:25:00,57.82,57.82,57.75,57.76,143418.0,52.2647,52.2647,52.2014,52.2104,143418.0
2021-02-03 14:30:00,57.76,57.8,57.75,57.77,88654.0,52.2104,52.2466,52.2014,52.2195,88654.0
2021-02-03 14:35:00,57.76,57.79,57.72,57.73,125711.0,52.2104,52.2375,52.1743,52.1833,125711.0
2021-02-03 14:40:00,57.73,57.76,57.72,57.76,102885.0,52.1833,52.2104,52.1743,52.2104,102885.0
2021-02-03 14:45:00,57.75,57.77,57.7,57.7,91683.0,52.2014,52.2195,52.1562,52.1562,91683.0
2021-02-03 14:50:00,57.71,57.73,57.65,57.67,198293.0,52.1652,52.1833,52.111,52.1291,198293.0
2021-02-03 14:55:00,57.67,57.69,57.64,57.67,149305.0,52.1291,52.1472,52.102,52.1291,149305.0
2021-02-03 15:00:00,57.66,57.69,57.61,57.63,121172.0,52.12,52.1472,52.0748,52.0929,121172.0
2021-02-03 15:05:00,57.63,57.74,57.62,57.73,117222.0,52.0929,52.1923,52.0839,52.1833,117222.0
2021-02-03 15:10:00,57.73,57.77,57.71,57.76,117655.0,52.1833,52.2195,52.1652,52.2104,117655.0
2021-02-03 15:15:00,57.76,57.76,57.69,57.72,121427.0,52.2104,52.2104,52.1472,52.1743,121427.0
2021-02-03 15:20:00,57.72,57.72,57.67,57.69,256520.0,52.1743,52.1743,52.1291,52.1472,256520.0
2021-02-03 15:25:00,57.69,57.73,57.65,57.69,174143.0,52.1472,52.1833,52.111,52.1472,174143.0
2021-02-03 15:30:00,57.69,57.74,57.65,57.73,180623.0,52.1472,52.1923,52.111,52.1833,180623.0
2021-02-03 15:35:00,57.73,57.78,57.71,57.74,179406.0,52.1833,52.2285,52.1652,52.1923,179406.0
2021-02-03 15:40:00,57.73,57.84,57.73,57.76,192818.0,52.1833,52.2827,52.1833,52.2104,192818.0
2021-02-03 15:45:00,57.77,57.81,57.7,57.76,263555.0,52.2195,52.2556,52.1562,52.2104,263555.0
2021-02-03 15:50:00,57.75,57.77,57.6,57.7,556434.0,52.2014,52.2195,52.0658,52.1562,556434.0
2021-02-03 15:55:00,57.71,57.78,57.67,57.69,994409.0,52.1652,52.2285,52.1291,52.1472,994409.0
2021-02-04 09:30:00,57.61,57.78,57.19,57.76,874398.0,52.3826,52.5372,52.0008,52.519,874398.0
2021-02-04 09:35:00,57.75,57.97,57.65,57.69,592258.0,52.5099,52.71,52.419,52.4554,592258.0
2021-02-04 09:40:00,57.69,57.79,57.49,57.64,346579.0,52.4554,52.5463,52.2735,52.4099,346579.0
2021-02-04 09:45:00,57.64,57.92,57.64,57.87,377668.0,52.4099,52.6645,52.4099,52.6191,377668.0
2021-02-04 09:50:00,57.87,58.08,57.81,58.04,416715.0,52.6191,52.81,52.5645,52.7736,416715.0
2021-02-04 09:55:00,58.05,58.25,58.0,58.23,311829.0,52.7827,52.9646,52.7373,52.9464,311829.0
2021-02-04 10:00:00,58.23,58.43,58.15,58.35,437912.0,52.9464,53.1282,52.8736,53.0555,437912.0
2021-02-04 10:05:00,58.35,58.44,58.26,58.37,317315.0,53.0555,53.1373,52.9737,53.0737,317315.0
2021-02-04 10:10:00,58.37,58.55,58.35,58.47,454661.0,53.0737,53.2374,53.0555,53.1646,454661.0
2021-02-04 10:15:00,58.47,58.52,58.38,58.39,264478.0,53.1646,53.2101,53.0828,53.0919,264478.0
2021-02-04 10:20:00,58.38,58.4,58.29,58.3,208821.0,53.0828,53.101,53.0009,53.01,208821.0
2021-02-04 10:25:00,58.31,58.31,58.08,58.12,237046.0,53.0191,53.0191,52.81,52.8464,237046.0
2021-02-04 10:30:00,58.12,58.15,58.09,58.11,130823.0,52.8464,52.8736,52.8191,52.8373,130823.0
2021-02-04 10:35:00,58.11,58.13,57.92,58.03,243288.0,52.8373,52.8555,52.6645,52.7645,243288.0
2021-02-04 10:40:00,58.04,58.12,58.03,58.1,104035.0,52.7736,52.8464,52.7645,52.8282,104035.0
2021-02-04 10:45:00,58.11,58.18,58.07,58.12,172793.0,52.8373,52.9009,52.8009,52.8464,172793.0
2021-02-04 10:50:00,58.13,58.3,58.13,58.28,173883.0,52.8555,53.01,52.8555,52.9919,173883.0
2021-02-04 10:55:00,58.28,58.31,58.22,58.22,147933.0,52.9919,53.0191,52.9373,52.9373,147933.0
2021-02-04 11:00:00,58.22,58.38,58.18,58.34,331860.0,52.9373,53.0828,52.9009,53.0464,331860.0
2021-02-04 11:05:00,58.33,58.45,58.3,58.32,226338.0,53.0373,53.1464,53.01,53.0282,226338.0
2021-02-04 11:10:00,58.33,58.41,58.28,58.35,303169.0,53.0373,53.1101,52.9919,53.0555,303169.0
2021-02-04 11:15:00,58.36,58.46,58.34,58.41,234197.0,53.0646,53.1555,53.0464,53.1101,234197.0
2021-02-04 11:20:00,58.41,58.45,58.18,58.25,391021.0,53.1101,53.1464,52.9009,52.9646,391021.0
2021-02-04 11:25:00,58.25,58.27,58.21,58.25,360321.0,52.9646,52.9828,52.9282,52.9646,360321.0
2021-02-04 11:30:00,58.26,58.27,58.11,58.21,246873.0,52.9737,52.9828,52.8373,52.9282,246873.0
2021-02-04 11:35:00,58.21,58.29,58.14,58.23,485302.0,52.9282,53.0009,52.8646,52.9464,485302.0
2021-02-04 11:40:00,58.23,58.28,58.18,58.27,159551.0,52.9464,52.9919,52.9009,52.9828,159551.0
2021-02-04 11:45:00,58.28,58.39,58.25,58.37,152529.0,52.9919,53.0919,52.9646,53.0737,152529.0
2021-02-04 11:50:00,58.36,58.37,58.21,58.24,123580.0,53.0646,53.0737,52.9282,52.9555,123580.0
2021-02-04 11:55:00,58.24,58.26,58.2,58.21,93214.0,52.9555,52.9737,52.9191,52.9282,93214.0
2021-02-04 12:00:00,58.2,58.22,58.14,58.2,164996.0,52.9191,52.9373,52.8646,52.9191,164996.0
2021-02-04 12:05:00,58.2,58.32,58.15,58.29,159418.0,52.9191,53.0282,52.8736,53.0009,159418.0
2021-02-04 12:10:00,58.29,58.34,58.26,58.33,119255.0,53.0009,53.0464,52.9737,53.0373,119255.0
2021-02-04 12:15:00,58.33,58.37,58.31,58.34,143610.0,53.0373,53.0737,53.0191,53.0464,143610.0
2021-02-04 12:20:00,58.33,58.39,58.3,58.34,129437.0,53.0373,53.0919,53.01,53.0464,129437.0
2021-02-04 12:25:00,58.34,58.34,58.28,58.28,155640.0,53.0464,53.0464,52.9919,52.9919,155640.0
2021-02-04 12:30:00,58.28,58.41,58.26,58.4,148194.0,52.9919,53.1101,52.9737,53.101,148194.0
2021-02-04 12:35:00,58.39,58.48,58.37,58.43,116850.0,53.0919,53.1737,53.0737,53.1282,116850.0
2021-02-04 12:40:00,58.44,58.44,58.38,58.39,146984.0,53.1373,53.1373,53.0828,53.0919,146984.0
2021-02-04 12:45:00,58.39,58.41,58.35,58.41,192004.0,53.0919,53.1101,53.0555,53.1101,192004.0
2021-02-04 12:50:00,58.4,58.4,58.32,58.35,179479.0,53.101,53.101,53.0282,53.0555,179479.0
2021-02-04 12:55:00,58.35,58.37,58.29,58.33,104035.0,53.0555,53.0737,53.0009,53.0373,104035.0
2021-02-04 13:00:00,58.32,58.37,58.26,58.37,115385.0,53.0282,53.0737,52.9737,53.0737,115385.0
2021-02-04 13:05:00,58.37,58.39,58.32,58.35,96187.0,53.0737,53.0919,53.0282,53.0555,96187.0
2021-02-04 13:10:00,58.35,58.37,58.33,58.35,201288.0,53.0555,53.0737,53.0373,53.0555,201288.0
2021-02-04 13:15:00,58.35,58.37,58.23,58.32,299508.0,53.0555,53.0737,52.9464,53.0282,299508.0
2021-02-04 13:20:00,58.32,58.32,58.26,58.28,110578.0,53.0282,53.0282,52.9737,52.9919,110578.0
2021-02-04 13:25:00,58.27,58.28,58.21,58.24,95368.0,52.9828,52.9919,52.9282,52.9555,95368.0
2021-02-04 13:30:00,58.23,58.33,58.23,58.33,129988.0,52.9464,53.0373,52.9464,53.0373,129988.0
2021-02-04 13:35:00,58.33,58.33,58.27,58.3,120534.0,53.0373,53.0373,52.9828,53.01,120534.0
2021-02-04 13:40:00,58.29,58.38,58.28,58.29,182552.0,53.0009,53.0828,52.9919,53.0009,182552.0
2021-02-04 13:45:00,58.28,58.29,58.21,58.26,105405.0,52.9919,53.0009,52.9282,52.9737,105405.0
2021-02-04 13:50:00,58.26,58.27,58.21,58.22,98664.0,52.9737,52.9828,52.9282,52.9373,98664.0
2021-02-04 13:55:00,58.22,58.25,58.19,58.22,110033.0,52.9373,52.9646,52.91,52.9373,110033.0
2021-02-04 14:00:00,58.23,58.26,58.22,58.25,124614.0,52.9464,52.9737,52.9373,52.9646,124614.0
2021-02-04 14:05:00,58.25,58.25,58.22,58.24,105613.0,52.9646,52.9646,52.9373,52.9555,105613.0
2021-02-04 14:10:00,58.24,58.3,58.23,58.25,350740.0,52.9555,53.01,52.9464,52.9646,350740.0
2021-02-04 14:15:00,58.26,58.26,58.19,58.24,107782.0,52.9737,52.9737,52.91,52.9555,107782.0
2021-02-04 14:20:00,58.24,58.26,58.19,58.21,111393.0,52.9555,52.9737,52.91,52.9282,111393.0
2021-02-04 14:25:00,58.2,58.29,58.2,58.28,95197.0,52.9191,53.0009,52.9191,52.9919,95197.0
2021-02-04 14:30:00,58.29,58.37,58.28,58.37,85059.0,53.0009,53.0737,52.9919,53.0737,85059.0
2021-02-04 14:35:00,58.37,58.38,58.31,58.35,83477.0,53.0737,53.0828,53.0191,53.0555,83477.0
2021-02-04 14:40:00,58.35,58.37,58.34,58.35,120303.0,53.0555,53.0737,53.0464,53.0555,120303.0
2021-02-04 14:45:00,58.36,58.36,58.28,58.3,112904.0,53.0646,53.0646,52.9919,53.01,112904.0
2021-02-04 14:50:00,58.3,58.35,58.29,58.33,94867.0,53.01,53.0555,53.0009,53.0373,94867.0
2021-02-04 14:55:00,58.33,58.38,58.33,58.36,140761.0,53.0373,53.0828,53.0373,53.0646,140761.0
2021-02-04 15:00:00,58.36,58.41,58.3,58.38,183507.0,53.0646,53.1101,53.01,53.0828,183507.0
2021-02-04 15:05:00,58.38,58.43,58.37,58.42,163017.0,53.0828,53.1282,53.0737,53.1191,163017.0
2021-02-04 15:10:00,58.41,58.42,58.37,58.41,218627.0,53.1101,53.1191,53.0737,53.1101,218627.0
2021-02-04 15:15:00,58.41,58.41,58.37,58.38,124530.0,53.1101,53.1101,53.0737,53.0828,124530.0
2021-02-04 15:20:00,58.39,58.4,58.35,58.37,205259.0,53.0919,53.101,53.0555,53.0737,205259.0
2021-02-04 15:25:00,58.37,58.42,58.37,58.4,387497.0,53.0737,53.1191,53.0737,53.101,387497.0
2021-02-04 15:30:00,58.4,58.51,58.4,58.49,295661.0,53.101,53.201,53.101,53.1828,295661.0
2021-02-04 15:35:00,58.5,58.58,58.49,58.52,428394.0,53.1919,53.2646,53.1828,53.2101,428394.0
2021-02-04 15:40:00,58.52,58.56,58.43,58.45,299963.0,53.2101,53.2464,53.1282,53.1464,299963.0
2021-02-04 15:45:00,58.44,58.53,58.41,58.53,256241.0,53.1373,53.2192,53.1101,53.2192,256241.0
2021-02-04 15:50:00,58.52,58.64,58.45,58.61,633965.0,53.2101,53.3192,53.1464,53.2919,633965.0
2021-02-04 15:55:00,58.61,58.88,58.6,58.8,1380627.0,53.2919,53.5374,53.2828,53.4647,1380627.0
2021-02-05 09:30:00,59.0,59.08,58.51,58.55,679409.0,53.6465,53.7193,53.201,53.2374,679409.0
2021-02-05 09:35:00,58.54,58.67,58.44,58.66,525790.0,53.2283,53.3465,53.1373,53.3374,525790.0
2021-02-05 09:40:00,58.66,58.78,58.56,58.72,246003.0,53.3374,53.4465,53.2464,53.3919,246003.0
2021-02-05 09:45:00,58.72,58.79,58.64,58.78,225418.0,53.3919,53.4556,53.3192,53.4465,225418.0
2021-02-05 09:50:00,58.78,58.88,58.62,58.66,290626.0,53.4465,53.5374,53.301,53.3374,290626.0
2021-02-05 09:55:00,58.65,58.68,58.4,58.43,199714.0,53.3283,53.3556,53.101,53.1282,199714.0
2021-02-05 10:00:00,58.43,58.49,58.34,58.43,192971.0,53.1282,53.1828,53.0464,53.1282,192971.0
2021-02-05 10:05:00,58.43,58.52,58.37,58.42,240813.0,53.1282,53.2101,53.0737,53.1191,240813.0
2021-02-05 10:10:00,58.43,58.47,58.39,58.45,154838.0,53.1282,53.1646,53.0919,53.1464,154838.0
2021-02-05 10:15:00,58.45,58.47,58.41,58.47,122474.0,53.1464,53.1646,53.1101,53.1646,122474.0
2021-02-05 10:20:00,58.47,58.52,58.38,58.4,190807.0,53.1646,53.2101,53.0828,53.101,190807.0
2021-02-05 10:25:00,58.41,58.47,58.38,58.44,288156.0,53.1101,53.1646,53.0828,53.1373,288156.0
2021-02-05 10:30:00,58.44,58.6,58.42,58.56,214728.0,53.1373,53.2828,53.1191,53.2464,214728.0
2021-02-05 10:35:00,58.56,58.56,58.42,58.55,242726.0,53.2464,53.2464,53.1191,53.2374,242726.0
2021-02-05 10:40:00,58.55,58.64,58.49,58.6,228819.0,53.2374,53.3192,53.1828,53.2828,228819.0
2021-02-05 10:45:00,58.59,58.66,58.55,58.66,144682.0,53.2737,53.3374,53.2374,53.3374,144682.0
2021-02-05 10:50:00,58.66,58.67,58.54,58.62,325069.0,53.3374,53.3465,53.2283,53.301,325069.0
2021-02-05 10:55:00,58.62,58.69,58.55,58.55,197259.0,53.301,53.3646,53.2374,53.2374,197259.0
2021-02-05 11:00:00,58.56,58.59,58.47,58.53,206980.0,53.2464,53.2737,53.1646,53.2192,206980.0
2021-02-05 11:05:00,58.52,58.53,58.38,58.39,175623.0,53.2101,53.2192,53.0828,53.0919,175623.0
2021-02-05 11:10:00,58.39,58.51,58.36,58.48,261879.0,53.0919,53.201,53.0646,53.1737,261879.0
2021-02-05 11:15:00,58.48,58.53,58.45,58.52,87104.0,53.1737,53.2192,53.1464,53.2101,87104.0
2021-02-05 11:20:00,58.51,58.51,58.47,58.48,293875.0,53.201,53.201,53.1646,53.1737,293875.0
2021-02-05 11:25:00,58.48,58.5,58.39,58.48,135264.0,53.1737,53.1919,53.0919,53.1737,135264.0
2021-02-05 11:30:00,58.49,58.51,58.45,58.49,118619.0,53.1828,53.201,53.1464,53.1828,118619.0
2021-02-05 11:35:00,58.49,58.53,58.46,58.47,116652.0,53.1828,53.2192,53.1555,53.1646,116652.0
2021-02-05 11:40:00,58.47,58.5,58.44,58.45,170463.0,53.1646,53.1919,53.1373,53.1464,170463.0
2021-02-05 11:45:00,58.45,58.47,58.44,58.45,193553.0,53.1464,53.1646,53.1373,53.1464,193553.0
2021-02-05 11:50:00,58.45,58.5,58.42,58.43,146294.0,53.1464,53.1919,53.1191,53.1282,146294.0
2021-02-05 11:55:00,58.43,58.43,58.37,58.37,112383.0,53.1282,53.1282,53.0737,53.0737,112383.0
2021-02-05 12:00:00,58.38,58.39,58.25,58.28,251477.0,53.0828,53.0919,52.9646,52.9919,251477.0
2021-02-05 12:05:00,58.28,58.33,58.21,58.22,138659.0,52.9919,53.0373,52.9282,52.9373,138659.0
2021-02-05 12:10:00,58.21,58.23,58.15,58.16,177486.0,52.9282,52.9464,52.8736,52.8827,177486.0
2021-02-05 12:15:00,58.16,58.26,58.16,58.25,104909.0,52.8827,52.9737,52.8827,52.9646,104909.0
2021-02-05 12:20:00,58.25,58.31,58.21,58.29,141053.0,52.9646,53.0191,52.9282,53.0009,141053.0
2021-02-05 12:25:00,58.29,58.29,58.17,58.17,166774.0,53.0009,53.0009,52.8918,52.8918,166774.0
2021-02-05 12:30:00,58.17,58.27,58.14,58.27,155640.0,52.8918,52.9828,52.8646,52.9828,155640.0
2021-02-05 12:35:00,58.27,58.28,58.2,58.25,115636.0,52.9828,52.9919,52.9191,52.9646,115636.0
2021-02-05 12:40:00,58.24,58.38,58.23,58.35,120287.0,52.9555,53.0828,52.9464,53.0555,120287.0
2021-02-05 12:45:00,58.36,58.36,58.31,58.35,79001.0,53.0646,53.0646,53.0191,53.0555,79001.0
2021-02-05 12:50:00,58.34,58.37,58.32,58.36,73529.0,53.0464,53.0737,53.0282,53.0646,73529.0
2021-02-05 12:55:00,58.36,58.39,58.3,58.32,117589.0,53.0646,53.0919,53.01,53.0282,117589.0
2021-02-05 13:00:00,58.32,58.37,58.32,58.34,98953.0,53.0282,53.0737,53.0282,53.0464,98953.0
2021-02-05 13:05:00,58.34,58.38,58.33,58.37,62513.0,53.0464,53.0828,53.0373,53.0737,62513.0
2021-02-05 13:10:00,58.37,58.37,58.28,58.29,92723.0,53.0737,53.0737,52.9919,53.0009,92723.0
2021-02-05 13:15:00,58.29,58.38,58.28,58.35,93423.0,53.0009,53.0828,52.9919,53.0555,93423.0
2021-02-05 13:20:00,58.35,58.36,58.24,58.25,203902.0,53.0555,53.0646,52.9555,52.9646,203902.0
2021-02-05 13:25:00,58.26,58.3,58.25,58.3,135253.0,52.9737,53.01,52.9646,53.01,135253.0
2021-02-05 13:30:00,58.3,58.36,58.27,58.36,139376.0,53.01,53.0646,52.9828,53.0646,139376.0
2021-02-05 13:35:00,58.36,58.43,58.35,58.39,140580.0,53.0646,53.1282,53.0555,53.0919,140580.0
2021-02-05 13:40:00,58.39,58.42,58.36,58.4,85809.0,53.0919,53.1191,53.0646,53.101,85809.0
2021-02-05 13:45:00,58.41,58.41,58.36,58.39,54073.0,53.1101,53.1101,53.0646,53.0919,54073.0
2021-02-05 13:50:00,58.38,58.39,58.32,58.35,70504.0,53.0828,53.0919,53.0282,53.0555,70504.0
2021-02-05 13:55:00,58.35,58.36,58.31,58.34,73277.0,53.0555,53.0646,53.0191,53.0464,73277.0
2021-02-05 14:00:00,58.34,58.34,58.27,58.3,175062.0,53.0464,53.0464,52.9828,53.01,175062.0
2021-02-05 14:05:00,58.3,58.36,58.3,58.34,170766.0,53.01,53.0646,53.01,53.0464,170766.0
2021-02-05 14:10:00,58.34,58.38,58.33,58.36,143934.0,53.0464,53.0828,53.0373,53.0646,143934.0
2021-02-05 14:15:00,58.35,58.36,58.29,58.3,227451.0,53.0555,53.0646,53.0009,53.01,227451.0
2021-02-05 14:20:00,58.3,58.32,58.25,58.28,134695.0,53.01,53.0282,52.9646,52.9919,134695.0
2021-02-05 14:25:00,58.29,58.36,58.27,58.34,99524.0,53.0009,53.0646,52.9828,53.0464,99524.0
2021-02-05 14:30:00,58.35,58.43,58.34,58.39,91148.0,53.0555,53.1282,53.0464,53.0919,91148.0
2021-02-05 14:35:00,58.4,58.42,58.32,58.39,172835.0,53.101,53.1191,53.0282,53.0919,172835.0
2021-02-05 14:40:00,58.39,58.39,58.32,58.35,140955.0,53.0919,53.0919,53.0282,53.0555,140955.0
2021-02-05 14:45:00,58.34,58.36,58.26,58.3,147988.0,53.0464,53.0646,52.9737,53.01,147988.0
2021-02-05 14:50:00,58.3,58.31,58.26,58.29,98744.0,53.01,53.0191,52.9737,53.0009,98744.0
2021-02-05 14:55:00,58.29,58.3,58.23,58.26,137430.0,53.0009,53.01,52.9464,52.9737,137430.0
2021-02-05 15:00:00,58.27,58.31,58.23,58.26,153419.0,52.9828,53.0191,52.9464,52.9737,153419.0
2021-02-05 15:05:00,58.26,58.31,58.23,58.27,160304.0,52.9737,53.0191,52.9464,52.9828,160304.0
2021-02-05 15:10:00,58.27,58.29,58.23,58.27,160784.0,52.9828,53.0009,52.9464,52.9828,160784.0
2021-02-05 15:15:00,58.28,58.33,58.27,58.3,133330.0,52.9919,53.0373,52.9828,53.01,133330.0
2021-02-05 15:20:00,58.3,58.33,58.28,58.32,135885.0,53.01,53.0373,52.9919,53.0282,135885.0
2021-02-05 15:25:00,58.32,58.36,58.25,58.27,226432.0,53.0282,53.0646,52.9646,52.9828,226432.0
2021-02-05 15:30:00,58.27,58.27,58.23,58.25,174718.0,52.9828,52.9828,52.9464,52.9646,174718.0
2021-02-05 15:35:00,58.26,58.26,58.16,58.17,266543.0,52.9737,52.9737,52.8827,52.8918,266543.0
2021-02-05 15:40:00,58.17,58.21,58.15,58.19,169565.0,52.8918,52.9282,52.8736,52.91,169565.0
2021-02-05 15:45:00,58.19,58.26,58.18,58.25,332320.0,52.91,52.9737,52.9009,52.9646,332320.0
2021-02-05 15:50:00,58.24,58.26,58.14,58.18,838679.0,52.9555,52.9737,52.8646,52.9009,838679.0
2021-02-05 15:55:00,58.17,58.26,58.12,58.15,971404.0,52.8918,52.9737,52.8464,52.8736,971404.0
2021-02-08 09:30:00,58.38,58.84,58.37,58.71,622692.0,53.0828,53.501,53.0737,53.3828,622692.0
2021-02-08 09:35:00,58.71,58.79,58.57,58.61,245252.0,53.3828,53.4556,53.2555,53.2919,245252.0
2021-02-08 09:40:00,58.62,58.69,58.53,58.54,156455.0,53.301,53.3646,53.2192,53.2283,156455.0
2021-02-08 09:45:00,58.54,58.68,58.43,58.67,245912.0,53.2283,53.3556,53.1282,53.3465,245912.0
2021-02-08 09:50:00,58.68,58.82,58.61,58.75,258764.0,53.3556,53.4829,53.2919,53.4192,258764.0
2021-02-08 09:55:00,58.76,58.78,58.64,58.67,250644.0,53.4283,53.4465,53.3192,53.3465,250644.0
2021-02-08 10:00:00,58.67,58.71,58.57,58.58,183853.0,53.3465,53.3828,53.2555,53.2646,183853.0
2021-02-08 10:05:00,58.58,58.59,58.37,58.43,351961.0,53.2646,53.2737,53.0737,53.1282,351961.0
2021-02-08 10:10:00,58.42,58.48,58.3,58.32,364327.0,53.1191,53.1737,53.01,53.0282,364327.0
2021-02-08 10:15:00,58.32,58.41,58.31,58.34,240303.0,53.0282,53.1101,53.0191,53.0464,240303.0
2021-02-08 10:20:00,58.34,58.35,58.26,58.28,180787.0,53.0464,53.0555,52.9737,52.9919,180787.0
2021-02-08 10:25:00,58.29,58.29,58.16,58.17,192845.0,53.0009,53.0009,52.8827,52.8918,192845.0
2021-02-08 10:30:00,58.16,58.22,58.13,58.16,376820.0,52.8827,52.9373,52.8555,52.8827,376820.0
2021-02-08 10:35:00,58.16,58.17,58.01,58.05,415841.0,52.8827,52.8918,52.7464,52.7827,415841.0
2021-02-08 10:40:00,58.04,58.1,57.97,58.1,448505.0,52.7736,52.8282,52.71,52.8282,448505.0
2021-02-08 10:45:00,58.1,58.24,58.09,58.17,260248.0,52.8282,52.9555,52.8191,52.8918,260248.0
2021-02-08 10:50:00,58.18,58.19,58.1,58.12,146869.0,52.9009,52.91,52.8282,52.8464,146869.0
2021-02-08 10:55:00,58.11,58.16,58.03,58.13,254157.0,52.8373,52.8827,52.7645,52.8555,254157.0
2021-02-08 11:00:00,58.14,58.23,58.08,58.23,219602.0,52.8646,52.9464,52.81,52.9464,219602.0
2021-02-08 11:05:00,58.22,58.23,58.17,58.18,140753.0,52.9373,52.9464,52.8918,52.9009,140753.0
2021-02-08 11:10:00,58.19,58.25,58.17,58.2,139325.0,52.91,52.9646,52.8918,52.9191,139325.0
2021-02-08 11:15:00,58.2,58.2,58.1,58.1,118919.0,52.9191,52.9191,52.8282,52.8282,118919.0
2021-02-08 11:20:00,58.11,58.12,58.05,58.08,142374.0,52.8373,52.8464,52.7827,52.81,142374.0
2021-02-08 11:25:00,58.07,58.14,58.03,58.14,194671.0,52.8009,52.8646,52.7645,52.8646,194671.0
2021-02-08 11:30:00,58.14,58.14,57.99,58.02,274978.0,52.8646,52.8646,52.7282,52.7554,274978.0
2021-02-08 11:35:00,58.02,58.04,57.95,58.02,198909.0,52.7554,52.7736,52.6918,52.7554,198909.0
2021-02-08 11:40:00,58.02,58.06,57.97,57.98,164230.0,52.7554,52.7918,52.71,52.7191,164230.0
2021-02-08 11:45:00,57.98,58.09,57.96,58.03,247096.0,52.7191,52.8191,52.7009,52.7645,247096.0
2021-02-08 11:50:00,58.04,58.21,58.04,58.21,249956.0,52.7736,52.9282,52.7736,52.9282,249956.0
2021-02-08 11:55:00,58.21,58.38,58.2,58.36,265236.0,52.9282,53.0828,52.9191,53.0646,265236.0
2021-02-08 12:00:00,58.36,58.49,58.35,58.46,245076.0,53.0646,53.1828,53.0555,53.1555,245076.0
2021-02-08 12:05:00,58.46,58.5,58.45,58.47,164671.0,53.1555,53.1919,53.1464,53.1646,164671.0
2021-02-08 12:10:00,58.48,58.65,58.43,58.63,289870.0,53.1737,53.3283,53.1282,53.3101,289870.0
2021-02-08 12:15:00,58.64,58.75,58.6,58.75,191481.0,53.3192,53.4192,53.2828,53.4192,191481.0
2021-02-08 12:20:00,58.75,58.8,58.7,58.79,161956.0,53.4192,53.4647,53.3737,53.4556,161956.0
2021-02-08 12:25:00,58.79,58.91,58.78,58.91,204577.0,53.4556,53.5647,53.4465,53.5647,204577.0
2021-02-08 12:30:00,58.91,58.95,58.83,58.94,157106.0,53.5647,53.6011,53.4919,53.592,157106.0
2021-02-08 12:35:00,58.94,58.97,58.88,58.94,123484.0,53.592,53.6192,53.5374,53.592,123484.0
2021-02-08 12:40:00,58.93,58.98,58.92,58.97,123371.0,53.5829,53.6283,53.5738,53.6192,123371.0
2021-02-08 12:45:00,58.97,59.02,58.89,58.89,351922.0,53.6192,53.6647,53.5465,53.5465,351922.0
2021-02-08 12:50:00,58.9,58.97,58.89,58.96,100324.0,53.5556,53.6192,53.5465,53.6101,100324.0
2021-02-08 12:55:00,58.97,58.97,58.85,58.95,167579.0,53.6192,53.6192,53.5101,53.6011,167579.0
2021-02-08 13:00:00,58.94,58.95,58.86,58.87,82238.0,53.592,53.6011,53.5192,53.5283,82238.0
2021-02-08 13:05:00,58.86,58.93,58.84,58.89,154137.0,53.5192,53.5829,53.501,53.5465,154137.0
2021-02-08 13:10:00,58.89,58.93,58.85,58.9,93788.0,53.5465,53.5829,53.5101,53.5556,93788.0
2021-02-08 13:15:00,58.91,58.97,58.89,58.94,84862.0,53.5647,53.6192,53.5465,53.592,84862.0
2021-02-08 13:20:00,58.94,58.95,58.9,58.95,68477.0,53.592,53.6011,53.5556,53.6011,68477.0
2021-02-08 13:25:00,58.95,58.98,58.92,58.98,85385.0,53.6011,53.6283,53.5738,53.6283,85385.0
2021-02-08 13:30:00,58.98,59.08,58.97,59.06,248106.0,53.6283,53.7193,53.6192,53.7011,248106.0
2021-02-08 13:35:00,59.05,59.09,58.99,59.04,228972.0,53.692,53.7284,53.6374,53.6829,228972.0
2021-02-08 13:40:00,59.04,59.05,58.93,58.93,142702.0,53.6829,53.692,53.5829,53.5829,142702.0
2021-02-08 13:45:00,58.94,58.97,58.86,58.88,125310.0,53.592,53.6192,53.5192,53.5374,125310.0
2021-02-08 13:50:00,58.89,58.91,58.81,58.83,114563.0,53.5465,53.5647,53.4738,53.4919,114563.0
2021-02-08 13:55:00,58.83,58.85,58.79,58.81,108567.0,53.4919,53.5101,53.4556,53.4738,108567.0
2021-02-08 14:00:00,58.82,58.92,58.8,58.92,89564.0,53.4829,53.5738,53.4647,53.5738,89564.0
2021-02-08 14:05:00,58.92,58.93,58.88,58.93,92135.0,53.5738,53.5829,53.5374,53.5829,92135.0
2021-02-08 14:10:00,58.94,58.94,58.87,58.88,91033.0,53.592,53.592,53.5283,53.5374,91033.0
2021-02-08 14:15:00,58.89,58.96,58.87,58.95,87837.0,53.5465,53.6101,53.5283,53.6011,87837.0
2021-02-08 14:20:00,58.95,58.96,58.89,58.91,83172.0,53.6011,53.6101,53.5465,53.5647,83172.0
2021-02-08 14:25:00,58.92,58.97,58.88,58.97,103843.0,53.5738,53.6192,53.5374,53.6192,103843.0
2021-02-08 14:30:00,58.97,59.0,58.93,58.95,153248.0,53.6192,53.6465,53.5829,53.6011,153248.0
2021-02-08 14:35:00,58.95,58.98,58.94,58.98,74578.0,53.6011,53.6283,53.592,53.6283,74578.0
2021-02-08 14:40:00,58.97,59.01,58.95,58.96,86940.0,53.6192,53.6556,53.6011,53.6101,86940.0
2021-02-08 14:45:00,58.96,58.98,58.9,58.96,112841.0,53.6101,53.6283,53.5556,53.6101,112841.0
2021-02-08 14:50:00,58.96,59.05,58.94,59.05,99427.0,53.6101,53.692,53.592,53.692,99427.0
2021-02-08 14:55:00,59.06,59.07,59.01,59.02,114434.0,53.7011,53.7102,53.6556,53.6647,114434.0
2021-02-08 15:00:00,59.01,59.02,58.96,58.98,135666.0,53.6556,53.6647,53.6101,53.6283,135666.0
2021-02-08 15:05:00,58.97,59.01,58.95,59.01,108844.0,53.6192,53.6556,53.6011,53.6556,108844.0
2021-02-08 15:10:00,59.01,59.05,58.97,59.01,140041.0,53.6556,53.692,53.6192,53.6556,140041.0
2021-02-08 15:15:00,59.01,59.04,58.98,59.02,111704.0,53.6556,53.6829,53.6283,53.6647,111704.0
2021-02-08 15:20:00,59.03,59.13,59.02,59.09,203496.0,53.6738,53.7647,53.6647,53.7284,203496.0
2021-02-08 15:25:00,59.08,59.12,59.0,59.07,155307.0,53.7193,53.7556,53.6465,53.7102,155307.0
2021-02-08 15:30:00,59.06,59.08,59.02,59.03,122763.0,53.7011,53.7193,53.6647,53.6738,122763.0
2021-02-08 15:35:00,59.03,59.06,59.0,59.02,163686.0,53.6738,53.7011,53.6465,53.6647,163686.0
2021-02-08 15:40:00,59.02,59.08,59.0,59.04,133765.0,53.6647,53.7193,53.6465,53.6829,133765.0
2021-02-08 15:45:00,59.04,59.07,59.01,59.04,211202.0,53.6829,53.7102,53.6556,53.6829,211202.0
2021-02-08 15:50:00,59.04,59.11,58.85,59.0,1309407.0,53.6829,53.7465,53.5101,53.6465,1309407.0
2021-02-08 15:55:00,58.99,59.22,58.96,59.2,2436477.0,53.6374,53.8466,53.6101,53.8284,2436477.0
2021-02-09 09:30:00,58.77,58.86,58.5,58.64,942398.0,53.4374,53.5192,53.1919,53.3192,942398.0
2021-02-09 09:35:00,58.63,58.92,58.55,58.82,344663.0,53.3101,53.5738,53.2374,53.4829,344663.0
2021-02-09 09:40:00,58.83,58.84,58.6,58.65,331723.0,53.4919,53.501,53.2828,53.3283,331723.0
2021-02-09 09:45:00,58.65,58.86,58.62,58.84,295233.0,53.3283,53.5192,53.301,53.501,295233.0
2021-02-09 09:50:00,58.84,58.86,58.73,58.74,221380.0,53.501,53.5192,53.401,53.4101,221380.0
2021-02-09 09:55:00,58.73,58.77,58.61,58.63,332030.0,53.401,53.4374,53.2919,53.3101,332030.0
2021-02-09 10:00:00,58.62,58.9,58.59,58.83,317577.0,53.301,53.5556,53.2737,53.4919,317577.0
2021-02-09 10:05:00,58.84,58.91,58.78,58.89,215064.0,53.501,53.5647,53.4465,53.5465,215064.0
2021-02-09 10:10:00,58.9,58.96,58.87,58.9,142905.0,53.5556,53.6101,53.5283,53.5556,142905.0
2021-02-09 10:15:00,58.89,59.0,58.88,58.99,147032.0,53.5465,53.6465,53.5374,53.6374,147032.0
2021-02-09 10:20:00,58.99,59.03,58.9,59.02,242859.0,53.6374,53.6738,53.5556,53.6647,242859.0
2021-02-09 10:25:00,59.03,59.16,59.02,59.15,185888.0,53.6738,53.792,53.6647,53.7829,185888.0
2021-02-09 10:30:00,59.16,59.2,59.07,59.09,195057.0,53.792,53.8284,53.7102,53.7284,195057.0
2021-02-09 10:35:00,59.09,59.23,59.08,59.2,137986.0,53.7284,53.8557,53.7193,53.8284,137986.0
2021-02-09 10:40:00,59.21,59.23,59.11,59.14,132268.0,53.8375,53.8557,53.7465,53.7738,132268.0
2021-02-09 10:45:00,59.14,59.21,59.1,59.21,138840.0,53.7738,53.8375,53.7374,53.8375,138840.0
2021-02-09 10:50:00,59.21,59.24,59.15,59.15,127432.0,53.8375,53.8647,53.7829,53.7829,127432.0
2021-02-09 10:55:00,59.15,59.28,59.08,59.26,230185.0,53.7829,53.9011,53.7193,53.8829,230185.0
2021-02-09 11:00:00,59.26,59.27,59.15,59.18,166179.0,53.8829,53.892,53.7829,53.8102,166179.0
2021-02-09 11:05:00,59.18,59.22,59.13,59.18,94067.0,53.8102,53.8466,53.7647,53.8102,94067.0
2021-02-09 11:10:00,59.18,59.19,59.12,59.14,117980.0,53.8102,53.8193,53.7556,53.7738,117980.0
2021-02-09 11:15:00,59.14,59.16,58.97,59.05,197772.0,53.7738,53.792,53.6192,53.692,197772.0
2021-02-09 11:20:00,59.06,59.16,59.05,59.14,107838.0,53.7011,53.792,53.692,53.7738,107838.0
2021-02-09 11:25:00,59.14,59.29,59.13,59.28,196876.0,53.7738,53.9102,53.7647,53.9011,196876.0
2021-02-09 11:30:00,59.28,59.28,59.21,59.27,187732.0,53.9011,53.9011,53.8375,53.892,187732.0
2021-02-09 11:35:00,59.27,59.27,59.17,59.19,92045.0,53.892,53.892,53.8011,53.8193,92045.0
2021-02-09 11:40:00,59.2,59.23,59.18,59.19,71312.0,53.8284,53.8557,53.8102,53.8193,71312.0
2021-02-09 11:45:00,59.18,59.21,59.16,59.2,105402.0,53.8102,53.8375,53.792,53.8284,105402.0
2021-02-09 11:50:00,59.19,59.26,59.19,59.19,95164.0,53.8193,53.8829,53.8193,53.8193,95164.0
2021-02-09 11:55:00,59.19,59.2,59.13,59.15,55974.0,53.8193,53.8284,53.7647,53.7829,55974.0
2021-02-09 12:00:00,59.15,59.19,59.1,59.16,92770.0,53.7829,53.8193,53.7374,53.792,92770.0
2021-02-09 12:05:00,59.16,59.19,59.11,59.15,95715.0,53.792,53.8193,53.7465,53.7829,95715.0
2021-02-09 12:10:00,59.15,59.2,59.12,59.19,66614.0,53.7829,53.8284,53.7556,53.8193,66614.0
2021-02-09 12:15:00,59.2,59.31,59.19,59.23,136671.0,53.8284,53.9284,53.8193,53.8557,136671.0
2021-02-09 12:20:00,59.23,59.28,59.2,59.28,74031.0,53.8557,53.9011,53.8284,53.9011,74031.0
2021-02-09 12:25:00,59.27,59.27,59.18,59.23,107901.0,53.892,53.892,53.8102,53.8557,107901.0
2021-02-09 12:30:00,59.23,59.27,59.22,59.23,77908.0,53.8557,53.892,53.8466,53.8557,77908.0
2021-02-09 12:35:00,59.23,59.25,58.46,58.48,1156555.0,53.8557,53.8738,53.1555,53.1737,1156555.0
2021-02-09 12:40:00,58.47,58.95,57.93,58.82,2838062.0,53.1646,53.6011,52.6736,53.4829,2838062.0
2021-02-09 12:45:00,58.81,59.02,58.71,58.88,819222.0,53.4738,53.6647,53.3828,53.5374,819222.0
2021-02-09 12:50:00,58.9,59.02,58.76,58.86,511437.0,53.5556,53.6647,53.4283,53.5192,511437.0
2021-02-09 12:55:00,58.87,58.98,58.84,58.97,216747.0,53.5283,53.6283,53.501,53.6192,216747.0
2021-02-09 13:00:00,58.97,59.0,58.89,58.9,104994.0,53.6192,53.6465,53.5465,53.5556,104994.0
2021-02-09 13:05:00,58.9,58.94,58.88,58.89,82868.0,53.5556,53.592,53.5374,53.5465,82868.0
2021-02-09 13:10:00,58.89,58.89,58.72,58.76,233521.0,53.5465,53.5465,53.3919,53.4283,233521.0
2021-02-09 13:15:00,58.76,58.93,58.75,58.92,175205.0,53.4283,53.5829,53.4192,53.5738,175205.0
2021-02-09 13:20:00,58.93,58.98,58.89,58.95,130854.0,53.5829,53.6283,53.5465,53.6011,130854.0
2021-02-09 13:25:00,58.96,58.96,58.9,58.92,80274.0,53.6101,53.6101,53.5556,53.5738,80274.0
2021-02-09 13:30:00,58.92,58.95,58.78,58.79,112987.0,53.5738,53.6011,53.4465,53.4556,112987.0
2021-02-09 13:35:00,58.79,58.88,58.71,58.76,304923.0,53.4556,53.5374,53.3828,53.4283,304923.0
2021-02-09 13:40:00,58.77,58.78,58.74,58.75,109442.0,53.4374,53.4465,53.4101,53.4192,109442.0
2021-02-09 13:45:00,58.75,58.77,58.64,58.67,213497.0,53.4192,53.4374,53.3192,53.3465,213497.0
2021-02-09 13:50:00,58.67,58.7,58.63,58.65,89072.0,53.3465,53.3737,53.3101,53.3283,89072.0
2021-02-09 13:55:00,58.65,58.67,58.61,58.63,247237.0,53.3283,53.3465,53.2919,53.3101,247237.0
2021-02-09 14:00:00,58.63,58.65,58.58,58.63,101671.0,53.3101,53.3283,53.2646,53.3101,101671.0
2021-02-09 14:05:00,58.63,58.73,58.62,58.71,95810.0,53.3101,53.401,53.301,53.3828,95810.0
2021-02-09 14:10:00,58.7,58.84,58.7,58.82,148045.0,53.3737,53.501,53.3737,53.4829,148045.0
2021-02-09 14:15:00,58.82,58.88,58.8,58.85,118731.0,53.4829,53.5374,53.4647,53.5101,118731.0
2021-02-09 14:20:00,58.85,58.86,58.81,58.82,117722.0,53.5101,53.5192,53.4738,53.4829,117722.0
2021-02-09 14:25:00,58.82,58.85,58.79,58.82,138091.0,53.4829,53.5101,53.4556,53.4829,138091.0
2021-02-09 14:30:00,58.83,58.9,58.81,58.87,124975.0,53.4919,53.5556,53.4738,53.5283,124975.0
2021-02-09 14:35:00,58.87,58.93,58.86,58.93,104140.0,53.5283,53.5829,53.5192,53.5829,104140.0
2021-02-09 14:40:00,58.93,59.03,58.92,59.0,242468.0,53.5829,53.6738,53.5738,53.6465,242468.0
2021-02-09 14:45:00,59.0,59.01,58.88,58.89,146046.0,53.6465,53.6556,53.5374,53.5465,146046.0
2021-02-09 14:50:00,58.9,58.9,58.8,58.8,163010.0,53.5556,53.5556,53.4647,53.4647,163010.0
2021-02-09 14:55:00,58.8,58.88,58.8,58.87,86860.0,53.4647,53.5374,53.4647,53.5283,86860.0
2021-02-09 15:00:00,58.87,58.89,58.82,58.84,159080.0,53.5283,53.5465,53.4829,53.501,159080.0
2021-02-09 15:05:00,58.84,58.84,58.78,58.82,173837.0,53.501,53.501,53.4465,53.4829,173837.0
2021-02-09 15:10:00,58.82,58.95,58.81,58.93,132079.0,53.4829,53.6011,53.4738,53.5829,132079.0
2021-02-09 15:15:00,58.94,58.94,58.85,58.87,157208.0,53.592,53.592,53.5101,53.5283,157208.0
2021-02-09 15:20:00,58.87,58.88,58.8,58.81,174284.0,53.5283,53.5374,53.4647,53.4738,174284.0
2021-02-09 15:25:00,58.81,58.86,58.8,58.85,129268.0,53.4738,53.5192,53.4647,53.5101,129268.0
2021-02-09 15:30:00,58.85,58.93,58.85,58.92,134244.0,53.5101,53.5829,53.5101,53.5738,134244.0
2021-02-09 15:35:00,58.91,58.99,58.89,58.97,146334.0,53.5647,53.6374,53.5465,53.6192,146334.0
2021-02-09 15:40:00,58.96,58.99,58.92,58.94,180223.0,53.6101,53.6374,53.5738,53.592,180223.0
2021-02-09 15:45:00,58.95,58.99,58.83,58.84,192655.0,53.6011,53.6374,53.4919,53.501,192655.0
2021-02-09 15:50:00,58.84,58.94,58.78,58.78,522936.0,53.501,53.592,53.4465,53.4465,522936.0
2021-02-09 15:55:00,58.79,58.84,58.71,58.78,1082277.0,53.4556,53.501,53.3828,53.4465,1082277.0
2021-02-10 09:30:00,59.28,59.42,58.74,58.87,711877.0,53.9011,54.0284,53.4101,53.5283,711877.0
2021-02-10 09:35:00,58.87,59.08,58.87,59.05,218338.0,53.5283,53.7193,53.5283,53.692,218338.0
2021-02-10 09:40:00,59.05,59.11,58.93,59.01,205825.0,53.692,53.7465,53.5829,53.6556,205825.0
2021-02-10 09:45:00,59.02,59.2,59.01,59.17,199504.0,53.6647,53.8284,53.6556,53.8011,199504.0
2021-02-10 09:50:00,59.17,59.22,59.01,59.16,207007.0,53.8011,53.8466,53.6556,53.792,207007.0
2021-02-10 09:55:00,59.16,59.18,59.07,59.08,100780.0,53.792,53.8102,53.7102,53.7193,100780.0
2021-02-10 10:00:00,59.08,59.15,59.05,59.12,199330.0,53.7193,53.7829,53.692,53.7556,199330.0
2021-02-10 10:05:00,59.12,59.16,59.01,59.14,148168.0,53.7556,53.792,53.6556,53.7738,148168.0
2021-02-10 10:10:00,59.14,59.15,58.88,58.89,184220.0,53.7738,53.7829,53.5374,53.5465,184220.0
2021-02-10 10:15:00,58.88,58.94,58.85,58.89,162374.0,53.5374,53.592,53.5101,53.5465,162374.0
2021-02-10 10:20:00,58.9,58.9,58.46,58.49,453101.0,53.5556,53.5556,53.1555,53.1828,453101.0
2021-02-10 10:25:00,58.48,58.67,58.41,58.52,237183.0,53.1737,53.3465,53.1101,53.2101,237183.0
2021-02-10 10:30:00,58.52,58.61,58.41,58.47,246399.0,53.2101,53.2919,53.1101,53.1646,246399.0
2021-02-10 10:35:00,58.48,58.65,58.48,58.5,181819.0,53.1737,53.3283,53.1737,53.1919,181819.0
2021-02-10 10:40:00,58.49,58.53,58.12,58.18,286873.0,53.1828,53.2192,52.8464,52.9009,286873.0
2021-02-10 10:45:00,58.19,58.46,58.17,58.44,279989.0,52.91,53.1555,52.8918,53.1373,279989.0
2021-02-10 10:50:00,58.43,58.58,58.43,58.54,134648.0,53.1282,53.2646,53.1282,53.2283,134648.0
2021-02-10 10:55:00,58.55,58.62,58.49,58.56,155337.0,53.2374,53.301,53.1828,53.2464,155337.0
2021-02-10 11:00:00,58.56,58.68,58.5,58.51,135655.0,53.2464,53.3556,53.1919,53.201,135655.0
2021-02-10 11:05:00,58.5,58.6,58.45,58.57,128452.0,53.1919,53.2828,53.1464,53.2555,128452.0
2021-02-10 11:10:00,58.57,58.68,58.5,58.67,190323.0,53.2555,53.3556,53.1919,53.3465,190323.0
2021-02-10 11:15:00,58.67,58.7,58.6,58.69,97069.0,53.3465,53.3737,53.2828,53.3646,97069.0
2021-02-10 11:20:00,58.7,58.77,58.66,58.67,146404.0,53.3737,53.4374,53.3374,53.3465,146404.0
2021-02-10 11:25:00,58.67,58.74,58.59,58.63,137980.0,53.3465,53.4101,53.2737,53.3101,137980.0
2021-02-10 11:30:00,58.64,58.76,58.49,58.73,176884.0,53.3192,53.4283,53.1828,53.401,176884.0
2021-02-10 11:35:00,58.74,58.79,58.68,58.72,78260.0,53.4101,53.4556,53.3556,53.3919,78260.0
2021-02-10 11:40:00,58.73,58.77,58.64,58.64,73226.0,53.401,53.4374,53.3192,53.3192,73226.0
2021-02-10 11:45:00,58.64,58.69,58.58,58.68,72547.0,53.3192,53.3646,53.2646,53.3556,72547.0
2021-02-10 11:50:00,58.68,58.72,58.65,58.69,56560.0,53.3556,53.3919,53.3283,53.3646,56560.0
2021-02-10 11:55:00,58.7,58.76,58.62,58.62,88638.0,53.3737,53.4283,53.301,53.301,88638.0
2021-02-10 12:00:00,58.62,58.62,58.51,58.55,77826.0,53.301,53.301,53.201,53.2374,77826.0
2021-02-10 12:05:00,58.55,58.57,58.45,58.49,96148.0,53.2374,53.2555,53.1464,53.1828,96148.0
2021-02-10 12:10:00,58.5,58.58,58.46,58.56,100522.0,53.1919,53.2646,53.1555,53.2464,100522.0
2021-02-10 12:15:00,58.56,58.58,58.49,58.55,89690.0,53.2464,53.2646,53.1828,53.2374,89690.0
2021-02-10 12:20:00,58.55,58.57,58.34,58.35,114041.0,53.2374,53.2555,53.0464,53.0555,114041.0
2021-02-10 12:25:00,58.36,58.52,58.34,58.48,124519.0,53.0646,53.2101,53.0464,53.1737,124519.0
2021-02-10 12:30:00,58.48,58.48,58.41,58.43,72171.0,53.1737,53.1737,53.1101,53.1282,72171.0
2021-02-10 12:35:00,58.43,58.47,58.4,58.42,56395.0,53.1282,53.1646,53.101,53.1191,56395.0
2021-02-10 12:40:00,58.42,58.52,58.41,58.49,76972.0,53.1191,53.2101,53.1101,53.1828,76972.0
2021-02-10 12:45:00,58.49,58.55,58.48,58.53,67792.0,53.1828,53.2374,53.1737,53.2192,67792.0
2021-02-10 12:50:00,58.52,58.58,58.51,58.51,51906.0,53.2101,53.2646,53.201,53.201,51906.0
2021-02-10 12:55:00,58.52,58.54,58.47,58.48,83246.0,53.2101,53.2283,53.1646,53.1737,83246.0
2021-02-10 13:00:00,58.48,58.75,58.43,58.58,592403.0,53.1737,53.4192,53.1282,53.2646,592403.0
2021-02-10 13:05:00,58.59,58.67,58.52,58.54,159926.0,53.2737,53.3465,53.2101,53.2283,159926.0
2021-02-10 13:10:00,58.54,58.58,58.52,58.57,73282.0,53.2283,53.2646,53.2101,53.2555,73282.0
2021-02-10 13:15:00,58.57,58.57,58.53,58.55,43364.0,53.2555,53.2555,53.2192,53.2374,43364.0
2021-02-10 13:20:00,58.55,58.58,58.54,58.55,59848.0,53.2374,53.2646,53.2283,53.2374,59848.0
2021-02-10 13:25:00,58.56,58.59,58.55,58.58,46573.0,53.2464,53.2737,53.2374,53.2646,46573.0
2021-02-10 13:30:00,58.58,58.63,58.53,58.62,58374.0,53.2646,53.3101,53.2192,53.301,58374.0
2021-02-10 13:35:00,58.63,58.78,58.61,58.77,350616.0,53.3101,53.4465,53.2919,53.4374,350616.0
2021-02-10 13:40:00,58.77,58.81,58.65,58.66,126296.0,53.4374,53.4738,53.3283,53.3374,126296.0
2021-02-10 13:45:00,58.66,58.67,58.56,58.57,120304.0,53.3374,53.3465,53.2464,53.2555,120304.0
2021-02-10 13:50:00,58.56,58.6,58.52,58.58,62586.0,53.2464,53.2828,53.2101,53.2646,62586.0
2021-02-10 13:55:00,58.58,58.58,58.56,58.57,42525.0,53.2646,53.2646,53.2464,53.2555,42525.0
2021-02-10 14:00:00,58.57,58.65,58.56,58.58,73653.0,53.2555,53.3283,53.2464,53.2646,73653.0
2021-02-10 14:05:00,58.59,58.64,58.58,58.62,91938.0,53.2737,53.3192,53.2646,53.301,91938.0
2021-02-10 14:10:00,58.61,58.64,58.57,58.58,74333.0,53.2919,53.3192,53.2555,53.2646,74333.0
2021-02-10 14:15:00,58.58,58.6,58.53,58.58,64485.0,53.2646,53.2828,53.2192,53.2646,64485.0
2021-02-10 14:20:00,58.58,58.59,58.52,58.55,73118.0,53.2646,53.2737,53.2101,53.2374,73118.0
2021-02-10 14:25:00,58.55,58.74,58.53,58.73,123968.0,53.2374,53.4101,53.2192,53.401,123968.0
2021-02-10 14:30:00,58.73,58.86,58.68,58.82,141881.0,53.401,53.5192,53.3556,53.4829,141881.0
2021-02-10 14:35:00,58.82,58.82,58.73,58.76,85936.0,53.4829,53.4829,53.401,53.4283,85936.0
2021-02-10 14:40:00,58.75,58.77,58.73,58.75,108189.0,53.4192,53.4374,53.401,53.4192,108189.0
2021-02-10 14:45:00,58.75,58.81,58.74,58.78,95097.0,53.4192,53.4738,53.4101,53.4465,95097.0
2021-02-10 14:50:00,58.78,58.79,58.72,58.74,105825.0,53.4465,53.4556,53.3919,53.4101,105825.0
2021-02-10 14:55:00,58.74,58.83,58.74,58.83,92201.0,53.4101,53.4919,53.4101,53.4919,92201.0
2021-02-10 15:00:00,58.83,58.89,58.82,58.87,117753.0,53.4919,53.5465,53.4829,53.5283,117753.0
2021-02-10 15:05:00,58.87,58.92,58.86,58.89,97936.0,53.5283,53.5738,53.5192,53.5465,97936.0
2021-02-10 15:10:00,58.89,58.97,58.85,58.94,114498.0,53.5465,53.6192,53.5101,53.592,114498.0
2021-02-10 15:15:00,58.93,58.96,58.88,58.91,121755.0,53.5829,53.6101,53.5374,53.5647,121755.0
2021-02-10 15:20:00,58.91,58.92,58.85,58.86,107791.0,53.5647,53.5738,53.5101,53.5192,107791.0
2021-02-10 15:25:00,58.87,58.92,58.81,58.87,146985.0,53.5283,53.5738,53.4738,53.5283,146985.0
2021-02-10 15:30:00,58.86,58.95,58.8,58.81,170330.0,53.5192,53.6011,53.4647,53.4738,170330.0
2021-02-10 15:35:00,58.82,58.83,58.71,58.71,160373.0,53.4829,53.4919,53.3828,53.3828,160373.0
2021-02-10 15:40:00,58.71,58.75,58.64,58.65,240624.0,53.3828,53.4192,53.3192,53.3283,240624.0
2021-02-10 15:45:00,58.65,58.74,58.64,58.7,148542.0,53.3283,53.4101,53.3192,53.3737,148542.0
2021-02-10 15:50:00,58.7,58.84,58.66,58.78,337516.0,53.3737,53.501,53.3374,53.4465,337516.0
2021-02-10 15:55:00,58.79,58.89,58.76,58.88,573236.0,53.4556,53.5465,53.4283,53.5374,573236.0
2021-02-11 09:30:00,59.09,59.27,58.87,59.08,642650.0,53.7284,53.892,53.5283,53.7193,642650.0
2021-02-11 09:35:00,59.09,59.25,58.92,59.17,259817.0,53.7284,53.8738,53.5738,53.8011,259817.0
2021-02-11 09:40:00,59.19,59.25,59.09,59.19,255843.0,53.8193,53.8738,53.7284,53.8193,255843.0
2021-02-11 09:45:00,59.19,59.3,59.12,59.27,254263.0,53.8193,53.9193,53.7556,53.892,254263.0
2021-02-11 09:50:00,59.27,59.28,59.0,59.05,160352.0,53.892,53.9011,53.6465,53.692,160352.0
2021-02-11 09:55:00,59.04,59.1,58.97,59.06,160044.0,53.6829,53.7374,53.6192,53.7011,160044.0
2021-02-11 10:00:00,59.05,59.12,58.97,59.05,154693.0,53.692,53.7556,53.6192,53.692,154693.0
2021-02-11 10:05:00,59.05,59.05,58.9,58.97,96921.0,53.692,53.692,53.5556,53.6192,96921.0
2021-02-11 10:10:00,58.98,59.0,58.89,58.94,125945.0,53.6283,53.6465,53.5465,53.592,125945.0
2021-02-11 10:15:00,58.94,58.98,58.86,58.96,157109.0,53.592,53.6283,53.5192,53.6101,157109.0
2021-02-11 10:20:00,58.95,59.05,58.95,59.01,117225.0,53.6011,53.692,53.6011,53.6556,117225.0
2021-02-11 10:25:00,59.01,59.09,59.0,59.07,102050.0,53.6556,53.7284,53.6465,53.7102,102050.0
2021-02-11 10:30:00,59.08,59.12,58.97,58.99,103351.0,53.7193,53.7556,53.6192,53.6374,103351.0
2021-02-11 10:35:00,59.0,59.09,58.99,59.06,92867.0,53.6465,53.7284,53.6374,53.7011,92867.0
2021-02-11 10:40:00,59.07,59.18,59.07,59.12,115426.0,53.7102,53.8102,53.7102,53.7556,115426.0
2021-02-11 10:45:00,59.13,59.23,59.12,59.19,125799.0,53.7647,53.8557,53.7556,53.8193,125799.0
2021-02-11 10:50:00,59.18,59.29,59.17,59.28,126121.0,53.8102,53.9102,53.8011,53.9011,126121.0
2021-02-11 10:55:00,59.28,59.28,59.13,59.17,187893.0,53.9011,53.9011,53.7647,53.8011,187893.0
2021-02-11 11:00:00,59.18,59.25,59.14,59.22,96209.0,53.8102,53.8738,53.7738,53.8466,96209.0
2021-02-11 11:05:00,59.21,59.32,59.21,59.32,144238.0,53.8375,53.9375,53.8375,53.9375,144238.0
2021-02-11 11:10:00,59.32,59.42,59.29,59.38,212555.0,53.9375,54.0284,53.9102,53.992,212555.0
2021-02-11 11:15:00,59.37,59.43,59.32,59.36,120087.0,53.9829,54.0375,53.9375,53.9739,120087.0
2021-02-11 11:20:00,59.37,59.48,59.34,59.48,238146.0,53.9829,54.083,53.9557,54.083,238146.0
2021-02-11 11:25:00,59.47,59.55,59.46,59.51,257542.0,54.0739,54.1466,54.0648,54.1102,257542.0
2021-02-11 11:30:00,59.5,59.57,59.49,59.55,155677.0,54.1012,54.1648,54.0921,54.1466,155677.0
2021-02-11 11:35:00,59.56,59.6,59.52,59.59,153990.0,54.1557,54.1921,54.1193,54.183,153990.0
2021-02-11 11:40:00,59.59,59.7,59.55,59.61,521498.0,54.183,54.283,54.1466,54.2012,521498.0
2021-02-11 11:45:00,59.62,59.66,59.6,59.66,227113.0,54.2103,54.2466,54.1921,54.2466,227113.0
2021-02-11 11:50:00,59.66,59.66,59.58,59.61,234543.0,54.2466,54.2466,54.1739,54.2012,234543.0
2021-02-11 11:55:00,59.6,59.74,59.55,59.73,254643.0,54.1921,54.3194,54.1466,54.3103,254643.0
2021-02-11 12:00:00,59.73,59.94,59.73,59.88,529798.0,54.3103,54.5012,54.3103,54.4467,529798.0
2021-02-11 12:05:00,59.88,59.93,59.74,59.8,244791.0,54.4467,54.4921,54.3194,54.3739,244791.0
2021-02-11 12:10:00,59.8,59.93,59.75,59.9,240836.0,54.3739,54.4921,54.3285,54.4649,240836.0
2021-02-11 12:15:00,59.89,59.91,59.82,59.83,471216.0,54.4558,54.4739,54.3921,54.4012,471216.0
2021-02-11 12:20:00,59.83,59.85,59.66,59.75,254715.0,54.4012,54.4194,54.2466,54.3285,254715.0
2021-02-11 12:25:00,59.75,59.75,59.53,59.57,581185.0,54.3285,54.3285,54.1284,54.1648,581185.0
2021-02-11 12:30:00,59.58,59.76,59.54,59.76,220738.0,54.1739,54.3376,54.1375,54.3376,220738.0
2021-02-11 12:35:00,59.76,60.25,59.76,60.21,875208.0,54.3376,54.7831,54.3376,54.7467,875208.0
2021-02-11 12:40:00,60.2,60.22,60.03,60.09,395498.0,54.7376,54.7558,54.5831,54.6376,395498.0
2021-02-11 12:45:00,60.11,60.25,59.98,60.23,324631.0,54.6558,54.7831,54.5376,54.7649,324631.0
2021-02-11 12:50:00,60.23,60.25,60.07,60.15,253008.0,54.7649,54.7831,54.6194,54.6922,253008.0
2021-02-11 12:55:00,60.14,60.2,60.08,60.17,148362.0,54.6831,54.7376,54.6285,54.7104,148362.0
2021-02-11 13:00:00,60.16,60.2,60.05,60.11,179613.0,54.7013,54.7376,54.6012,54.6558,179613.0
2021-02-11 13:05:00,60.11,60.26,60.08,60.12,263824.0,54.6558,54.7922,54.6285,54.6649,263824.0
2021-02-11 13:10:00,60.11,60.3,60.09,60.28,246310.0,54.6558,54.8286,54.6376,54.8104,246310.0
2021-02-11 13:15:00,60.27,60.37,60.26,60.29,182485.0,54.8013,54.8922,54.7922,54.8195,182485.0
2021-02-11 13:20:00,60.3,60.43,60.29,60.39,172487.0,54.8286,54.9468,54.8195,54.9104,172487.0
2021-02-11 13:25:00,60.4,60.4,60.29,60.37,176742.0,54.9195,54.9195,54.8195,54.8922,176742.0
2021-02-11 13:30:00,60.36,60.51,60.35,60.5,220128.0,54.8831,55.0195,54.874,55.0104,220128.0
2021-02-11 13:35:00,60.49,60.64,60.46,60.64,376591.0,55.0013,55.1377,54.974,55.1377,376591.0
2021-02-11 13:40:00,60.63,60.81,60.63,60.73,408841.0,55.1286,55.2923,55.1286,55.2195,408841.0
2021-02-11 13:45:00,60.73,60.8,60.66,60.7,419337.0,55.2195,55.2832,55.1559,55.1923,419337.0
2021-02-11 13:50:00,60.71,60.78,60.67,60.69,210546.0,55.2014,55.265,55.165,55.1832,210546.0
2021-02-11 13:55:00,60.69,60.77,60.62,60.69,301034.0,55.1832,55.2559,55.1195,55.1832,301034.0
2021-02-11 14:00:00,60.69,60.71,60.63,60.67,209780.0,55.1832,55.2014,55.1286,55.165,209780.0
2021-02-11 14:05:00,60.66,60.67,60.57,60.58,230048.0,55.1559,55.165,55.0741,55.0832,230048.0
2021-02-11 14:10:00,60.58,60.6,60.48,60.6,258276.0,55.0832,55.1013,54.9922,55.1013,258276.0
2021-02-11 14:15:00,60.6,60.72,60.59,60.71,137863.0,55.1013,55.2105,55.0922,55.2014,137863.0
2021-02-11 14:20:00,60.72,60.8,60.68,60.72,307895.0,55.2105,55.2832,55.1741,55.2105,307895.0
2021-02-11 14:25:00,60.72,60.8,60.72,60.77,208625.0,55.2105,55.2832,55.2105,55.2559,208625.0
2021-02-11 14:30:00,60.77,60.89,60.76,60.89,238224.0,55.2559,55.365,55.2468,55.365,238224.0
2021-02-11 14:35:00,60.89,60.91,60.78,60.87,288579.0,55.365,55.3832,55.265,55.3468,288579.0
2021-02-11 14:40:00,60.88,60.95,60.82,60.94,227075.0,55.3559,55.4196,55.3014,55.4105,227075.0
2021-02-11 14:45:00,60.95,60.99,60.81,60.83,276570.0,55.4196,55.456,55.2923,55.3105,276570.0
2021-02-11 14:50:00,60.83,60.87,60.8,60.85,185050.0,55.3105,55.3468,55.2832,55.3287,185050.0
2021-02-11 14:55:00,60.84,60.89,60.71,60.87,385377.0,55.3196,55.365,55.2014,55.3468,385377.0
2021-02-11 15:00:00,60.86,60.86,60.76,60.77,296674.0,55.3377,55.3377,55.2468,55.2559,296674.0
2021-02-11 15:05:00,60.77,60.83,60.75,60.8,153292.0,55.2559,55.3105,55.2377,55.2832,153292.0
2021-02-11 15:10:00,60.79,60.9,60.78,60.88,239525.0,55.2741,55.3741,55.265,55.3559,239525.0
2021-02-11 15:15:00,60.88,60.94,60.8,60.82,218891.0,55.3559,55.4105,55.2832,55.3014,218891.0
2021-02-11 15:20:00,60.82,60.97,60.81,60.88,272590.0,55.3014,55.4378,55.2923,55.3559,272590.0
2021-02-11 15:25:00,60.89,60.92,60.81,60.83,209224.0,55.365,55.3923,55.2923,55.3105,209224.0
2021-02-11 15:30:00,60.83,60.87,60.7,60.77,315851.0,55.3105,55.3468,55.1923,55.2559,315851.0
2021-02-11 15:35:00,60.78,60.82,60.64,60.69,407540.0,55.265,55.3014,55.1377,55.1832,407540.0
2021-02-11 15:40:00,60.69,60.71,60.56,60.63,504840.0,55.1832,55.2014,55.065,55.1286,504840.0
2021-02-11 15:45:00,60.62,60.77,60.59,60.66,441626.0,55.1195,55.2559,55.0922,55.1559,441626.0
2021-02-11 15:50:00,60.66,60.67,60.54,60.59,650049.0,55.1559,55.165,55.0468,55.0922,650049.0
2021-02-11 15:55:00,60.58,60.72,60.5,60.66,1283490.0,55.0832,55.2105,55.0104,55.1559,1283490.0
2021-02-12 09:30:00,60.58,60.94,60.55,60.57,856018.0,55.0832,55.4105,55.0559,55.0741,856018.0
2021-02-12 09:35:00,60.56,60.61,60.43,60.48,419880.0,55.065,55.1104,54.9468,54.9922,419880.0
2021-02-12 09:40:00,60.47,60.65,60.45,60.52,315643.0,54.9831,55.1468,54.965,55.0286,315643.0
2021-02-12 09:45:00,60.53,60.82,60.5,60.8,261607.0,55.0377,55.3014,55.0104,55.2832,261607.0
2021-02-12 09:50:00,60.8,60.89,60.67,60.78,211621.0,55.2832,55.365,55.165,55.265,211621.0
2021-02-12 09:55:00,60.78,60.8,60.51,60.55,182172.0,55.265,55.2832,55.0195,55.0559,182172.0
2021-02-12 10:00:00,60.55,60.62,60.5,60.58,248065.0,55.0559,55.1195,55.0104,55.0832,248065.0
2021-02-12 10:05:00,60.59,60.73,60.56,60.72,186109.0,55.0922,55.2195,55.065,55.2105,186109.0
2021-02-12 10:10:00,60.73,60.95,60.68,60.94,245328.0,55.2195,55.4196,55.1741,55.4105,245328.0
2021-02-12 10:15:00,60.94,61.09,60.91,61.08,592144.0,55.4105,55.5469,55.3832,55.5378,592144.0
2021-02-12 10:20:00,61.08,61.11,60.98,61.09,262867.0,55.5378,55.5651,55.4469,55.5469,262867.0
2021-02-12 10:25:00,61.09,61.44,61.09,61.29,784067.0,55.5469,55.8651,55.5469,55.7287,784067.0
2021-02-12 10:30:00,61.3,61.33,61.0,61.24,353624.0,55.7378,55.7651,55.465,55.6833,353624.0
2021-02-12 10:35:00,61.25,61.8,61.25,61.7,854183.0,55.6924,56.1925,55.6924,56.1015,854183.0
2021-02-12 10:40:00,61.7,62.4,61.64,62.38,1414480.0,56.1015,56.738,56.047,56.7198,1414480.0
2021-02-12 10:45:00,62.39,62.4,62.07,62.32,970401.0,56.7289,56.738,56.438,56.6653,970401.0
2021-02-12 10:50:00,62.32,62.49,62.23,62.45,706297.0,56.6653,56.8198,56.5834,56.7835,706297.0
2021-02-12 10:55:00,62.45,62.51,62.27,62.3,740844.0,56.7835,56.838,56.6198,56.6471,740844.0
2021-02-12 11:00:00,62.31,62.31,62.12,62.16,354450.0,56.6562,56.6562,56.4834,56.5198,354450.0
2021-02-12 11:05:00,62.16,62.17,61.97,62.02,316345.0,56.5198,56.5289,56.347,56.3925,316345.0
2021-02-12 11:10:00,62.02,62.16,61.99,62.14,223949.0,56.3925,56.5198,56.3652,56.5016,223949.0
2021-02-12 11:15:00,62.15,62.28,62.05,62.09,346495.0,56.5107,56.6289,56.4198,56.4561,346495.0
2021-02-12 11:20:00,62.1,62.2,61.96,62.15,351530.0,56.4652,56.5562,56.3379,56.5107,351530.0
2021-02-12 11:25:00,62.15,62.18,61.98,62.06,264067.0,56.5107,56.538,56.3561,56.4289,264067.0
2021-02-12 11:30:00,62.07,62.25,62.06,62.23,206311.0,56.438,56.6016,56.4289,56.5834,206311.0
2021-02-12 11:35:00,62.23,62.24,62.06,62.16,190458.0,56.5834,56.5925,56.4289,56.5198,190458.0
2021-02-12 11:40:00,62.16,62.19,62.03,62.07,151531.0,56.5198,56.5471,56.4016,56.438,151531.0
2021-02-12 11:45:00,62.08,62.15,62.06,62.15,113020.0,56.4471,56.5107,56.4289,56.5107,113020.0
2021-02-12 11:50:00,62.15,62.15,62.05,62.15,197355.0,56.5107,56.5107,56.4198,56.5107,197355.0
2021-02-12 11:55:00,62.15,62.18,61.99,62.03,212069.0,56.5107,56.538,56.3652,56.4016,212069.0
2021-02-12 12:00:00,62.02,62.09,62.01,62.09,90223.0,56.3925,56.4561,56.3834,56.4561,90223.0
2021-02-12 12:05:00,62.07,62.09,62.02,62.04,88782.0,56.438,56.4561,56.3925,56.4107,88782.0
2021-02-12 12:10:00,62.04,62.08,61.98,62.0,156513.0,56.4107,56.4471,56.3561,56.3743,156513.0
2021-02-12 12:15:00,62.0,62.01,61.92,62.0,92850.0,56.3743,56.3834,56.3016,56.3743,92850.0
2021-02-12 12:20:00,61.99,61.99,61.91,61.97,177352.0,56.3652,56.3652,56.2925,56.347,177352.0
2021-02-12 12:25:00,61.96,61.99,61.91,61.92,87955.0,56.3379,56.3652,56.2925,56.3016,87955.0
2021-02-12 12:30:00,61.91,61.92,61.74,61.77,202283.0,56.2925,56.3016,56.1379,56.1652,202283.0
2021-02-12 12:35:00,61.77,61.83,61.7,61.72,105250.0,56.1652,56.2197,56.1015,56.1197,105250.0
2021-02-12 12:40:00,61.72,61.82,61.7,61.81,130739.0,56.1197,56.2106,56.1015,56.2015,130739.0
2021-02-12 12:45:00,61.81,61.84,61.79,61.83,79494.0,56.2015,56.2288,56.1834,56.2197,79494.0
2021-02-12 12:50:00,61.82,61.94,61.82,61.84,147697.0,56.2106,56.3198,56.2106,56.2288,147697.0
2021-02-12 12:55:00,61.84,62.0,61.83,61.95,237461.0,56.2288,56.3743,56.2197,56.3288,237461.0
2021-02-12 13:00:00,61.94,61.95,61.85,61.87,100559.0,56.3198,56.3288,56.2379,56.2561,100559.0
2021-02-12 13:05:00,61.86,61.9,61.8,61.82,108671.0,56.247,56.2834,56.1925,56.2106,108671.0
2021-02-12 13:10:00,61.81,61.86,61.76,61.78,128444.0,56.2015,56.247,56.1561,56.1743,128444.0
2021-02-12 13:15:00,61.77,61.82,61.69,61.73,213383.0,56.1652,56.2106,56.0924,56.1288,213383.0
2021-02-12 13:20:00,61.73,61.73,61.61,61.61,193761.0,56.1288,56.1288,56.0197,56.0197,193761.0
2021-02-12 13:25:00,61.61,61.64,61.54,61.58,193693.0,56.0197,56.047,55.956,55.9924,193693.0
2021-02-12 13:30:00,61.58,61.71,61.55,61.66,136218.0,55.9924,56.1106,55.9651,56.0652,136218.0
2021-02-12 13:35:00,61.66,61.7,61.59,61.61,136721.0,56.0652,56.1015,56.0015,56.0197,136721.0
2021-02-12 13:40:00,61.6,61.63,61.53,61.54,92743.0,56.0106,56.0379,55.947,55.956,92743.0
2021-02-12 13:45:00,61.55,61.55,61.49,61.51,122306.0,55.9651,55.9651,55.9106,55.9288,122306.0
2021-02-12 13:50:00,61.51,61.56,61.46,61.52,98706.0,55.9288,55.9742,55.8833,55.9379,98706.0
2021-02-12 13:55:00,61.52,61.6,61.51,61.6,99016.0,55.9379,56.0106,55.9288,56.0106,99016.0
2021-02-12 14:00:00,61.6,61.6,61.56,61.59,88700.0,56.0106,56.0106,55.9742,56.0015,88700.0
2021-02-12 14:05:00,61.59,61.6,61.54,61.56,115601.0,56.0015,56.0106,55.956,55.9742,115601.0
2021-02-12 14:10:00,61.56,61.6,61.56,61.57,82154.0,55.9742,56.0106,55.9742,55.9833,82154.0
2021-02-12 14:15:00,61.57,61.62,61.56,61.62,82805.0,55.9833,56.0288,55.9742,56.0288,82805.0
2021-02-12 14:20:00,61.62,61.64,61.56,61.6,108403.0,56.0288,56.047,55.9742,56.0106,108403.0
2021-02-12 14:25:00,61.6,61.65,61.57,61.57,83985.0,56.0106,56.0561,55.9833,55.9833,83985.0
2021-02-12 14:30:00,61.57,61.58,61.47,61.5,217023.0,55.9833,55.9924,55.8924,55.9197,217023.0
2021-02-12 14:35:00,61.5,61.5,61.45,61.47,76367.0,55.9197,55.9197,55.8742,55.8924,76367.0
2021-02-12 14:40:00,61.48,61.49,61.37,61.41,146931.0,55.9015,55.9106,55.8015,55.8378,146931.0
2021-02-12 14:45:00,61.42,61.53,61.41,61.51,115548.0,55.8469,55.947,55.8378,55.9288,115548.0
2021-02-12 14:50:00,61.5,61.51,61.42,61.43,137955.0,55.9197,55.9288,55.8469,55.856,137955.0
2021-02-12 14:55:00,61.43,61.47,61.41,61.41,156763.0,55.856,55.8924,55.8378,55.8378,156763.0
2021-02-12 15:00:00,61.42,61.43,61.35,61.42,155808.0,55.8469,55.856,55.7833,55.8469,155808.0
2021-02-12 15:05:00,61.42,61.49,61.39,61.44,110771.0,55.8469,55.9106,55.8197,55.8651,110771.0
2021-02-12 15:10:00,61.45,61.49,61.4,61.4,228599.0,55.8742,55.9106,55.8288,55.8288,228599.0
2021-02-12 15:15:00,61.41,61.49,61.4,61.44,103499.0,55.8378,55.9106,55.8288,55.8651,103499.0
2021-02-12 15:20:00,61.44,61.46,61.38,61.41,177063.0,55.8651,55.8833,55.8106,55.8378,177063.0
2021-02-12 15:25:00,61.42,61.51,61.4,61.5,187912.0,55.8469,55.9288,55.8288,55.9197,187912.0
2021-02-12 15:30:00,61.5,61.59,61.46,61.59,175109.0,55.9197,56.0015,55.8833,56.0015,175109.0
2021-02-12 15:35:00,61.58,61.67,61.57,61.65,229506.0,55.9924,56.0743,55.9833,56.0561,229506.0
2021-02-12 15:40:00,61.65,61.69,61.63,61.66,251176.0,56.0561,56.0924,56.0379,56.0652,251176.0
2021-02-12 15:45:00,61.65,61.69,61.64,61.66,299585.0,56.0561,56.0924,56.047,56.0652,299585.0
2021-02-12 15:50:00,61.67,61.81,61.64,61.79,496094.0,56.0743,56.2015,56.047,56.1834,496094.0
2021-02-12 15:55:00,61.79,61.9,61.75,61.84,1080575.0,56.1834,56.2834,56.147,56.2288,1080575.0
2021-02-16 09:30:00,62.0,62.24,61.7,62.22,1309195.0,56.3743,56.5925,56.1015,56.5743,1309195.0
2021-02-16 09:35:00,62.23,62.45,62.08,62.44,620008.0,56.5834,56.7835,56.4471,56.7744,620008.0
2021-02-16 09:40:00,62.44,62.5,62.17,62.41,565290.0,56.7744,56.8289,56.5289,56.7471,565290.0
2021-02-16 09:45:00,62.4,62.64,62.3,62.55,447580.0,56.738,56.9562,56.6471,56.8744,447580.0
2021-02-16 09:50:00,62.55,62.72,62.48,62.53,393614.0,56.8744,57.029,56.8108,56.8562,393614.0
2021-02-16 09:55:00,62.53,62.66,62.41,62.43,431391.0,56.8562,56.9744,56.7471,56.7653,431391.0
2021-02-16 10:00:00,62.42,62.47,62.25,62.35,368229.0,56.7562,56.8017,56.6016,56.6926,368229.0
2021-02-16 10:05:00,62.35,62.47,62.33,62.34,259798.0,56.6926,56.8017,56.6744,56.6835,259798.0
2021-02-16 10:10:00,62.35,62.36,62.16,62.24,383309.0,56.6926,56.7016,56.5198,56.5925,383309.0
2021-02-16 10:15:00,62.23,62.53,62.23,62.52,347407.0,56.5834,56.8562,56.5834,56.8471,347407.0
2021-02-16 10:20:00,62.51,62.57,62.47,62.52,225275.0,56.838,56.8926,56.8017,56.8471,225275.0
2021-02-16 10:25:00,62.53,62.59,62.48,62.57,228248.0,56.8562,56.9108,56.8108,56.8926,228248.0
2021-02-16 10:30:00,62.57,62.65,62.5,62.58,245175.0,56.8926,56.9653,56.8289,56.9017,245175.0
2021-02-16 10:35:00,62.58,62.59,62.51,62.59,228618.0,56.9017,56.9108,56.838,56.9108,228618.0
2021-02-16 10:40:00,62.59,62.68,62.53,62.65,222401.0,56.9108,56.9926,56.8562,56.9653,222401.0
2021-02-16 10:45:00,62.64,62.71,62.58,62.67,356329.0,56.9562,57.0199,56.9017,56.9835,356329.0
2021-02-16 10:50:00,62.67,62.76,62.43,62.47,338392.0,56.9835,57.0653,56.7653,56.8017,338392.0
2021-02-16 10:55:00,62.47,62.62,62.41,62.57,163213.0,56.8017,56.9381,56.7471,56.8926,163213.0
2021-02-16 11:00:00,62.57,62.75,62.56,62.72,155598.0,56.8926,57.0563,56.8835,57.029,155598.0
2021-02-16 11:05:00,62.71,62.74,62.51,62.53,343884.0,57.0199,57.0472,56.838,56.8562,343884.0
2021-02-16 11:10:00,62.53,62.7,62.52,62.67,161201.0,56.8562,57.0108,56.8471,56.9835,161201.0
2021-02-16 11:15:00,62.67,62.67,62.5,62.58,173732.0,56.9835,56.9835,56.8289,56.9017,173732.0
2021-02-16 11:20:00,62.58,62.62,62.49,62.51,165274.0,56.9017,56.9381,56.8198,56.838,165274.0
2021-02-16 11:25:00,62.5,62.57,62.43,62.55,235232.0,56.8289,56.8926,56.7653,56.8744,235232.0
2021-02-16 11:30:00,62.55,62.69,62.47,62.68,280017.0,56.8744,57.0017,56.8017,56.9926,280017.0
2021-02-16 11:35:00,62.67,62.87,62.66,62.83,334681.0,56.9835,57.1654,56.9744,57.129,334681.0
2021-02-16 11:40:00,62.83,62.87,62.72,62.72,256291.0,57.129,57.1654,57.029,57.029,256291.0
2021-02-16 11:45:00,62.72,62.72,62.47,62.47,143807.0,57.029,57.029,56.8017,56.8017,143807.0
2021-02-16 11:50:00,62.47,62.49,62.34,62.38,180856.0,56.8017,56.8198,56.6835,56.7198,180856.0
2021-02-16 11:55:00,62.39,62.44,62.28,62.28,177636.0,56.7289,56.7744,56.6289,56.6289,177636.0
2021-02-16 12:00:00,62.28,62.39,62.14,62.25,329714.0,56.6289,56.7289,56.5016,56.6016,329714.0
2021-02-16 12:05:00,62.25,62.3,62.13,62.19,210349.0,56.6016,56.6471,56.4925,56.5471,210349.0
2021-02-16 12:10:00,62.18,62.31,62.17,62.28,154651.0,56.538,56.6562,56.5289,56.6289,154651.0
2021-02-16 12:15:00,62.28,62.35,62.21,62.26,163848.0,56.6289,56.6926,56.5653,56.6107,163848.0
2021-02-16 12:20:00,62.25,62.36,62.23,62.29,124145.0,56.6016,56.7016,56.5834,56.638,124145.0
2021-02-16 12:25:00,62.3,62.38,62.29,62.35,124903.0,56.6471,56.7198,56.638,56.6926,124903.0
2021-02-16 12:30:00,62.35,62.39,62.31,62.37,109461.0,56.6926,56.7289,56.6562,56.7107,109461.0
2021-02-16 12:35:00,62.37,62.44,62.34,62.36,135200.0,56.7107,56.7744,56.6835,56.7016,135200.0
2021-02-16 12:40:00,62.36,62.45,62.34,62.37,81875.0,56.7016,56.7835,56.6835,56.7107,81875.0
2021-02-16 12:45:00,62.38,62.49,62.38,62.48,76918.0,56.7198,56.8198,56.7198,56.8108,76918.0
2021-02-16 12:50:00,62.49,62.63,62.47,62.6,199825.0,56.8198,56.9471,56.8017,56.9199,199825.0
2021-02-16 12:55:00,62.6,62.62,62.51,62.56,65721.0,56.9199,56.9381,56.838,56.8835,65721.0
2021-02-16 13:00:00,62.55,62.67,62.53,62.63,128497.0,56.8744,56.9835,56.8562,56.9471,128497.0
2021-02-16 13:05:00,62.63,62.67,62.57,62.65,122055.0,56.9471,56.9835,56.8926,56.9653,122055.0
2021-02-16 13:10:00,62.65,62.71,62.62,62.63,83772.0,56.9653,57.0199,56.9381,56.9471,83772.0
2021-02-16 13:15:00,62.62,62.63,62.52,62.54,91128.0,56.9381,56.9471,56.8471,56.8653,91128.0
2021-02-16 13:20:00,62.54,62.57,62.51,62.56,102624.0,56.8653,56.8926,56.838,56.8835,102624.0
2021-02-16 13:25:00,62.56,62.56,62.4,62.42,132521.0,56.8835,56.8835,56.738,56.7562,132521.0
2021-02-16 13:30:00,62.42,62.46,62.39,62.45,145226.0,56.7562,56.7926,56.7289,56.7835,145226.0
2021-02-16 13:35:00,62.45,62.47,62.38,62.42,205415.0,56.7835,56.8017,56.7198,56.7562,205415.0
2021-02-16 13:40:00,62.41,62.45,62.39,62.45,122813.0,56.7471,56.7835,56.7289,56.7835,122813.0
2021-02-16 13:45:00,62.46,62.6,62.42,62.59,227291.0,56.7926,56.9199,56.7562,56.9108,227291.0
2021-02-16 13:50:00,62.59,62.62,62.51,62.56,107771.0,56.9108,56.9381,56.838,56.8835,107771.0
2021-02-16 13:55:00,62.55,62.56,62.41,62.42,113831.0,56.8744,56.8835,56.7471,56.7562,113831.0
2021-02-16 14:00:00,62.42,62.47,62.4,62.41,109738.0,56.7562,56.8017,56.738,56.7471,109738.0
2021-02-16 14:05:00,62.42,62.46,62.41,62.43,47555.0,56.7562,56.7926,56.7471,56.7653,47555.0
2021-02-16 14:10:00,62.43,62.47,62.4,62.42,78698.0,56.7653,56.8017,56.738,56.7562,78698.0
2021-02-16 14:15:00,62.41,62.46,62.4,62.43,82269.0,56.7471,56.7926,56.738,56.7653,82269.0
2021-02-16 14:20:00,62.42,62.48,62.4,62.47,83759.0,56.7562,56.8108,56.738,56.8017,83759.0
2021-02-16 14:25:00,62.47,62.5,62.41,62.44,109141.0,56.8017,56.8289,56.7471,56.7744,109141.0
2021-02-16 14:30:00,62.44,62.45,62.39,62.44,118113.0,56.7744,56.7835,56.7289,56.7744,118113.0
2021-02-16 14:35:00,62.44,62.48,62.41,62.45,95355.0,56.7744,56.8108,56.7471,56.7835,95355.0
2021-02-16 14:40:00,62.44,62.54,62.41,62.51,96326.0,56.7744,56.8653,56.7471,56.838,96326.0
2021-02-16 14:45:00,62.51,62.52,62.41,62.49,93333.0,56.838,56.8471,56.7471,56.8198,93333.0
2021-02-16 14:50:00,62.48,62.49,62.31,62.35,140507.0,56.8108,56.8198,56.6562,56.6926,140507.0
2021-02-16 14:55:00,62.36,62.45,62.34,62.44,105329.0,56.7016,56.7835,56.6835,56.7744,105329.0
2021-02-16 15:00:00,62.43,62.52,62.35,62.52,121321.0,56.7653,56.8471,56.6926,56.8471,121321.0
2021-02-16 15:05:00,62.53,62.59,62.49,62.58,122230.0,56.8562,56.9108,56.8198,56.9017,122230.0
2021-02-16 15:10:00,62.58,62.6,62.48,62.5,169537.0,56.9017,56.9199,56.8108,56.8289,169537.0
2021-02-16 15:15:00,62.5,62.5,62.35,62.37,214987.0,56.8289,56.8289,56.6926,56.7107,214987.0
2021-02-16 15:20:00,62.36,62.43,62.34,62.43,147290.0,56.7016,56.7653,56.6835,56.7653,147290.0
2021-02-16 15:25:00,62.42,62.45,62.33,62.34,183332.0,56.7562,56.7835,56.6744,56.6835,183332.0
2021-02-16 15:30:00,62.34,62.37,62.28,62.37,204993.0,56.6835,56.7107,56.6289,56.7107,204993.0
2021-02-16 15:35:00,62.37,62.43,62.33,62.36,145447.0,56.7107,56.7653,56.6744,56.7016,145447.0
2021-02-16 15:40:00,62.36,62.47,62.34,62.42,250344.0,56.7016,56.8017,56.6835,56.7562,250344.0
2021-02-16 15:45:00,62.42,62.49,62.41,62.46,231018.0,56.7562,56.8198,56.7471,56.7926,231018.0
2021-02-16 15:50:00,62.46,62.49,62.34,62.46,486026.0,56.7926,56.8198,56.6835,56.7926,486026.0
2021-02-16 15:55:00,62.46,62.52,62.39,62.46,936920.0,56.7926,56.8471,56.7289,56.7926,936920.0
2021-02-17 09:30:00,61.5,61.9,61.35,61.43,1156930.0,55.9197,56.2834,55.7833,55.856,1156930.0
2021-02-17 09:35:00,61.43,61.7,61.21,61.69,672330.0,55.856,56.1015,55.656,56.0924,672330.0
2021-02-17 09:40:00,61.68,61.7,61.44,61.58,297741.0,56.0833,56.1015,55.8651,55.9924,297741.0
2021-02-17 09:45:00,61.59,61.76,61.51,61.72,292550.0,56.0015,56.1561,55.9288,56.1197,292550.0
2021-02-17 09:50:00,61.72,61.94,61.7,61.84,245898.0,56.1197,56.3198,56.1015,56.2288,245898.0
2021-02-17 09:55:00,61.85,61.95,61.64,61.72,249358.0,56.2379,56.3288,56.047,56.1197,249358.0
2021-02-17 10:00:00,61.71,61.82,61.54,61.57,234455.0,56.1106,56.2106,55.956,55.9833,234455.0
2021-02-17 10:05:00,61.57,61.68,61.42,61.63,344810.0,55.9833,56.0833,55.8469,56.0379,344810.0
2021-02-17 10:10:00,61.63,61.77,61.54,61.63,211188.0,56.0379,56.1652,55.956,56.0379,211188.0
2021-02-17 10:15:00,61.63,61.71,61.61,61.7,224521.0,56.0379,56.1106,56.0197,56.1015,224521.0
2021-02-17 10:20:00,61.69,61.74,61.48,61.55,338703.0,56.0924,56.1379,55.9015,55.9651,338703.0
2021-02-17 10:25:00,61.55,61.67,61.42,61.5,259983.0,55.9651,56.0743,55.8469,55.9197,259983.0
2021-02-17 10:30:00,61.49,61.73,61.47,61.64,261634.0,55.9106,56.1288,55.8924,56.047,261634.0
2021-02-17 10:35:00,61.64,61.78,61.64,61.76,196920.0,56.047,56.1743,56.047,56.1561,196920.0
2021-02-17 10:40:00,61.75,61.84,61.68,61.68,223859.0,56.147,56.2288,56.0833,56.0833,223859.0
2021-02-17 10:45:00,61.68,62.06,61.59,62.05,293954.0,56.0833,56.4289,56.0015,56.4198,293954.0
2021-02-17 10:50:00,62.05,62.15,61.99,62.04,229209.0,56.4198,56.5107,56.3652,56.4107,229209.0
2021-02-17 10:55:00,62.04,62.19,62.02,62.08,192894.0,56.4107,56.5471,56.3925,56.4471,192894.0
2021-02-17 11:00:00,62.08,62.11,61.95,62.0,177762.0,56.4471,56.4743,56.3288,56.3743,177762.0
2021-02-17 11:05:00,61.99,62.02,61.86,61.93,277589.0,56.3652,56.3925,56.247,56.3107,277589.0
2021-02-17 11:10:00,61.93,61.93,61.69,61.73,163053.0,56.3107,56.3107,56.0924,56.1288,163053.0
2021-02-17 11:15:00,61.73,61.75,61.49,61.5,246596.0,56.1288,56.147,55.9106,55.9197,246596.0
2021-02-17 11:20:00,61.49,61.64,61.49,61.57,193846.0,55.9106,56.047,55.9106,55.9833,193846.0
2021-02-17 11:25:00,61.57,61.78,61.54,61.75,140613.0,55.9833,56.1743,55.956,56.147,140613.0
2021-02-17 11:30:00,61.74,61.82,61.6,61.66,183205.0,56.1379,56.2106,56.0106,56.0652,183205.0
2021-02-17 11:35:00,61.67,61.73,61.6,61.61,132565.0,56.0743,56.1288,56.0106,56.0197,132565.0
2021-02-17 11:40:00,61.61,61.74,61.57,61.61,155381.0,56.0197,56.1379,55.9833,56.0197,155381.0
2021-02-17 11:45:00,61.6,61.71,61.52,61.69,118341.0,56.0106,56.1106,55.9379,56.0924,118341.0
2021-02-17 11:50:00,61.68,61.73,61.64,61.69,112483.0,56.0833,56.1288,56.047,56.0924,112483.0
2021-02-17 11:55:00,61.69,61.78,61.64,61.76,114488.0,56.0924,56.1743,56.047,56.1561,114488.0
2021-02-17 12:00:00,61.76,61.8,61.66,61.76,146771.0,56.1561,56.1925,56.0652,56.1561,146771.0
2021-02-17 12:05:00,61.75,61.8,61.72,61.79,82421.0,56.147,56.1925,56.1197,56.1834,82421.0
2021-02-17 12:10:00,61.78,61.79,61.73,61.76,66991.0,56.1743,56.1834,56.1288,56.1561,66991.0
2021-02-17 12:15:00,61.76,61.87,61.76,61.8,96886.0,56.1561,56.2561,56.1561,56.1925,96886.0
2021-02-17 12:20:00,61.79,61.82,61.74,61.76,77547.0,56.1834,56.2106,56.1379,56.1561,77547.0
2021-02-17 12:25:00,61.76,61.84,61.74,61.82,71217.0,56.1561,56.2288,56.1379,56.2106,71217.0
2021-02-17 12:30:00,61.82,61.86,61.75,61.76,104296.0,56.2106,56.247,56.147,56.1561,104296.0
2021-02-17 12:35:00,61.76,61.79,61.69,61.73,93063.0,56.1561,56.1834,56.0924,56.1288,93063.0
2021-02-17 12:40:00,61.73,61.85,61.73,61.85,76083.0,56.1288,56.2379,56.1288,56.2379,76083.0
2021-02-17 12:45:00,61.86,61.91,61.8,61.91,95720.0,56.247,56.2925,56.1925,56.2925,95720.0
2021-02-17 12:50:00,61.9,61.9,61.77,61.78,62612.0,56.2834,56.2834,56.1652,56.1743,62612.0
2021-02-17 12:55:00,61.78,61.84,61.76,61.82,67475.0,56.1743,56.2288,56.1561,56.2106,67475.0
2021-02-17 13:00:00,61.82,61.87,61.75,61.82,74849.0,56.2106,56.2561,56.147,56.2106,74849.0
2021-02-17 13:05:00,61.82,61.95,61.81,61.93,68844.0,56.2106,56.3288,56.2015,56.3107,68844.0
2021-02-17 13:10:00,61.94,61.95,61.88,61.9,50019.0,56.3198,56.3288,56.2652,56.2834,50019.0
2021-02-17 13:15:00,61.91,61.95,61.87,61.87,80381.0,56.2925,56.3288,56.2561,56.2561,80381.0
2021-02-17 13:20:00,61.86,61.89,61.83,61.84,77187.0,56.247,56.2743,56.2197,56.2288,77187.0
2021-02-17 13:25:00,61.84,61.92,61.8,61.9,60393.0,56.2288,56.3016,56.1925,56.2834,60393.0
2021-02-17 13:30:00,61.91,61.91,61.82,61.87,71820.0,56.2925,56.2925,56.2106,56.2561,71820.0
2021-02-17 13:35:00,61.86,61.86,61.74,61.75,70120.0,56.247,56.247,56.1379,56.147,70120.0
2021-02-17 13:40:00,61.75,61.81,61.73,61.77,95335.0,56.147,56.2015,56.1288,56.1652,95335.0
2021-02-17 13:45:00,61.76,61.82,61.74,61.79,67159.0,56.1561,56.2106,56.1379,56.1834,67159.0
2021-02-17 13:50:00,61.8,61.84,61.79,61.83,61094.0,56.1925,56.2288,56.1834,56.2197,61094.0
2021-02-17 13:55:00,61.82,61.84,61.74,61.75,66488.0,56.2106,56.2288,56.1379,56.147,66488.0
2021-02-17 14:00:00,61.75,61.9,61.75,61.88,58931.0,56.147,56.2834,56.147,56.2652,58931.0
2021-02-17 14:05:00,61.88,62.0,61.88,62.0,112065.0,56.2652,56.3743,56.2652,56.3743,112065.0
2021-02-17 14:10:00,61.99,62.0,61.86,61.87,61798.0,56.3652,56.3743,56.247,56.2561,61798.0
2021-02-17 14:15:00,61.87,61.9,61.83,61.85,66958.0,56.2561,56.2834,56.2197,56.2379,66958.0
2021-02-17 14:20:00,61.86,61.87,61.72,61.73,91128.0,56.247,56.2561,56.1197,56.1288,91128.0
2021-02-17 14:25:00,61.73,61.77,61.67,61.68,77770.0,56.1288,56.1652,56.0743,56.0833,77770.0
2021-02-17 14:30:00,61.68,61.78,61.66,61.77,88158.0,56.0833,56.1743,56.0652,56.1652,88158.0
2021-02-17 14:35:00,61.77,61.84,61.75,61.81,80221.0,56.1652,56.2288,56.147,56.2015,80221.0
2021-02-17 14:40:00,61.82,61.84,61.79,61.82,92742.0,56.2106,56.2288,56.1834,56.2106,92742.0
2021-02-17 14:45:00,61.82,61.92,61.8,61.89,78379.0,56.2106,56.3016,56.1925,56.2743,78379.0
2021-02-17 14:50:00,61.89,61.92,61.82,61.84,82781.0,56.2743,56.3016,56.2106,56.2288,82781.0
2021-02-17 14:55:00,61.83,61.92,61.82,61.88,79206.0,56.2197,56.3016,56.2106,56.2652,79206.0
2021-02-17 15:00:00,61.87,61.97,61.86,61.97,83570.0,56.2561,56.347,56.247,56.347,83570.0
2021-02-17 15:05:00,61.97,61.98,61.93,61.98,70249.0,56.347,56.3561,56.3107,56.3561,70249.0
2021-02-17 15:10:00,61.97,61.98,61.89,61.95,104656.0,56.347,56.3561,56.2743,56.3288,104656.0
2021-02-17 15:15:00,61.95,61.98,61.92,61.96,87848.0,56.3288,56.3561,56.3016,56.3379,87848.0
2021-02-17 15:20:00,61.95,62.05,61.95,62.02,165226.0,56.3288,56.4198,56.3288,56.3925,165226.0
2021-02-17 15:25:00,62.02,62.04,61.96,62.0,118433.0,56.3925,56.4107,56.3379,56.3743,118433.0
2021-02-17 15:30:00,62.0,62.08,62.0,62.08,127609.0,56.3743,56.4471,56.3743,56.4471,127609.0
2021-02-17 15:35:00,62.08,62.13,62.02,62.07,204671.0,56.4471,56.4925,56.3925,56.438,204671.0
2021-02-17 15:40:00,62.07,62.09,61.97,61.98,122365.0,56.438,56.4561,56.347,56.3561,122365.0
2021-02-17 15:45:00,61.97,62.03,61.97,62.02,180488.0,56.347,56.4016,56.347,56.3925,180488.0
2021-02-17 15:50:00,62.02,62.1,62.01,62.03,310893.0,56.3925,56.4652,56.3834,56.4016,310893.0
2021-02-17 15:55:00,62.04,62.05,61.83,61.85,912471.0,56.4107,56.4198,56.2197,56.2379,912471.0
2021-02-18 09:30:00,60.55,61.95,60.55,61.94,1080098.0,55.0559,56.3288,55.0559,56.3198,1080098.0
2021-02-18 09:35:00,61.96,61.98,61.66,61.71,367013.0,56.3379,56.3561,56.0652,56.1106,367013.0
2021-02-18 09:40:00,61.7,61.73,61.57,61.59,204716.0,56.1015,56.1288,55.9833,56.0015,204716.0
2021-02-18 09:45:00,61.58,61.87,61.54,61.73,224433.0,55.9924,56.2561,55.956,56.1288,224433.0
2021-02-18 09:50:00,61.75,61.8,61.55,61.55,236693.0,56.147,56.1925,55.9651,55.9651,236693.0
2021-02-18 09:55:00,61.55,61.8,61.43,61.63,306160.0,55.9651,56.1925,55.856,56.0379,306160.0
2021-02-18 10:00:00,61.62,61.74,61.52,61.64,139539.0,56.0288,56.1379,55.9379,56.047,139539.0
2021-02-18 10:05:00,61.64,61.64,61.35,61.42,303873.0,56.047,56.047,55.7833,55.8469,303873.0
2021-02-18 10:10:00,61.42,61.57,61.25,61.48,135676.0,55.8469,55.9833,55.6924,55.9015,135676.0
2021-02-18 10:15:00,61.48,61.54,61.34,61.42,238887.0,55.9015,55.956,55.7742,55.8469,238887.0
2021-02-18 10:20:00,61.44,61.45,61.08,61.17,243131.0,55.8651,55.8742,55.5378,55.6196,243131.0
2021-02-18 10:25:00,61.17,61.19,61.0,61.09,330532.0,55.6196,55.6378,55.465,55.5469,330532.0
2021-02-18 10:30:00,61.09,61.1,60.97,61.04,238442.0,55.5469,55.556,55.4378,55.5014,238442.0
2021-02-18 10:35:00,61.03,61.29,61.03,61.14,230506.0,55.4923,55.7287,55.4923,55.5923,230506.0
2021-02-18 10:40:00,61.15,61.28,61.1,61.21,145346.0,55.6014,55.7196,55.556,55.656,145346.0
2021-02-18 10:45:00,61.2,61.35,61.14,61.28,141693.0,55.6469,55.7833,55.5923,55.7196,141693.0
2021-02-18 10:50:00,61.29,61.36,61.27,61.3,159663.0,55.7287,55.7924,55.7105,55.7378,159663.0
2021-02-18 10:55:00,61.3,61.39,61.17,61.22,186798.0,55.7378,55.8197,55.6196,55.6651,186798.0
2021-02-18 11:00:00,61.21,61.26,61.15,61.24,186553.0,55.656,55.7015,55.6014,55.6833,186553.0
2021-02-18 11:05:00,61.24,61.31,61.12,61.16,127405.0,55.6833,55.7469,55.5742,55.6105,127405.0
2021-02-18 11:10:00,61.16,61.23,61.09,61.16,114386.0,55.6105,55.6742,55.5469,55.6105,114386.0
2021-02-18 11:15:00,61.15,61.39,61.15,61.33,155416.0,55.6014,55.8197,55.6014,55.7651,155416.0
2021-02-18 11:20:00,61.32,61.35,61.22,61.23,145436.0,55.756,55.7833,55.6651,55.6742,145436.0
2021-02-18 11:25:00,61.22,61.32,61.13,61.16,144521.0,55.6651,55.756,55.5833,55.6105,144521.0
2021-02-18 11:30:00,61.16,61.23,61.12,61.22,208602.0,55.6105,55.6742,55.5742,55.6651,208602.0
2021-02-18 11:35:00,61.23,61.35,61.11,61.16,206774.0,55.6742,55.7833,55.5651,55.6105,206774.0
2021-02-18 11:40:00,61.16,61.24,61.13,61.23,142755.0,55.6105,55.6833,55.5833,55.6742,142755.0
2021-02-18 11:45:00,61.22,61.22,61.14,61.15,173228.0,55.6651,55.6651,55.5923,55.6014,173228.0
2021-02-18 11:50:00,61.15,61.25,61.14,61.24,192085.0,55.6014,55.6924,55.5923,55.6833,192085.0
2021-02-18 11:55:00,61.23,61.27,61.19,61.2,133689.0,55.6742,55.7105,55.6378,55.6469,133689.0
2021-02-18 12:00:00,61.21,61.22,61.06,61.13,145475.0,55.656,55.6651,55.5196,55.5833,145475.0
2021-02-18 12:05:00,61.13,61.24,61.11,61.2,172202.0,55.5833,55.6833,55.5651,55.6469,172202.0
2021-02-18 12:10:00,61.21,61.24,61.15,61.22,114667.0,55.656,55.6833,55.6014,55.6651,114667.0
2021-02-18 12:15:00,61.21,61.34,61.2,61.33,106242.0,55.656,55.7742,55.6469,55.7651,106242.0
2021-02-18 12:20:00,61.34,61.41,61.31,61.34,99845.0,55.7742,55.8378,55.7469,55.7742,99845.0
2021-02-18 12:25:00,61.34,61.47,61.34,61.39,128739.0,55.7742,55.8924,55.7742,55.8197,128739.0
2021-02-18 12:30:00,61.39,61.41,61.3,61.37,81096.0,55.8197,55.8378,55.7378,55.8015,81096.0
2021-02-18 12:35:00,61.38,61.46,61.36,61.45,100269.0,55.8106,55.8833,55.7924,55.8742,100269.0
2021-02-18 12:40:00,61.45,61.49,61.4,61.42,87405.0,55.8742,55.9106,55.8288,55.8469,87405.0
2021-02-18 12:45:00,61.41,61.48,61.39,61.45,76442.0,55.8378,55.9015,55.8197,55.8742,76442.0
2021-02-18 12:50:00,61.44,61.46,61.39,61.41,66992.0,55.8651,55.8833,55.8197,55.8378,66992.0
2021-02-18 12:55:00,61.41,61.52,61.4,61.48,102937.0,55.8378,55.9379,55.8288,55.9015,102937.0
2021-02-18 13:00:00,61.48,61.49,61.43,61.48,79000.0,55.9015,55.9106,55.856,55.9015,79000.0
2021-02-18 13:05:00,61.47,61.55,61.47,61.51,111222.0,55.8924,55.9651,55.8924,55.9288,111222.0
2021-02-18 13:10:00,61.52,61.53,61.47,61.52,65635.0,55.9379,55.947,55.8924,55.9379,65635.0
2021-02-18 13:15:00,61.53,61.74,61.52,61.64,142891.0,55.947,56.1379,55.9379,56.047,142891.0
2021-02-18 13:20:00,61.64,61.81,61.63,61.77,195162.0,56.047,56.2015,56.0379,56.1652,195162.0
2021-02-18 13:25:00,61.77,61.9,61.77,61.82,147318.0,56.1652,56.2834,56.1652,56.2106,147318.0
2021-02-18 13:30:00,61.82,61.89,61.8,61.89,98656.0,56.2106,56.2743,56.1925,56.2743,98656.0
2021-02-18 13:35:00,61.89,61.91,61.82,61.82,88441.0,56.2743,56.2925,56.2106,56.2106,88441.0
2021-02-18 13:40:00,61.82,61.83,61.76,61.8,107297.0,56.2106,56.2197,56.1561,56.1925,107297.0
2021-02-18 13:45:00,61.8,61.83,61.7,61.74,110508.0,56.1925,56.2197,56.1015,56.1379,110508.0
2021-02-18 13:50:00,61.73,61.75,61.69,61.71,73373.0,56.1288,56.147,56.0924,56.1106,73373.0
2021-02-18 13:55:00,61.7,61.74,61.66,61.67,85062.0,56.1015,56.1379,56.0652,56.0743,85062.0
2021-02-18 14:00:00,61.68,61.84,61.63,61.76,136924.0,56.0833,56.2288,56.0379,56.1561,136924.0
2021-02-18 14:05:00,61.75,61.8,61.7,61.71,115488.0,56.147,56.1925,56.1015,56.1106,115488.0
2021-02-18 14:10:00,61.72,61.76,61.71,61.73,69560.0,56.1197,56.1561,56.1106,56.1288,69560.0
2021-02-18 14:15:00,61.74,61.76,61.59,61.66,147308.0,56.1379,56.1561,56.0015,56.0652,147308.0
2021-02-18 14:20:00,61.66,61.71,61.58,61.58,114374.0,56.0652,56.1106,55.9924,55.9924,114374.0
2021-02-18 14:25:00,61.58,61.64,61.5,61.55,137455.0,55.9924,56.047,55.9197,55.9651,137455.0
2021-02-18 14:30:00,61.54,61.59,61.53,61.57,69699.0,55.956,56.0015,55.947,55.9833,69699.0
2021-02-18 14:35:00,61.56,61.59,61.53,61.55,73843.0,55.9742,56.0015,55.947,55.9651,73843.0
2021-02-18 14:40:00,61.55,61.58,61.5,61.51,97218.0,55.9651,55.9924,55.9197,55.9288,97218.0
2021-02-18 14:45:00,61.51,61.56,61.5,61.52,94166.0,55.9288,55.9742,55.9197,55.9379,94166.0
2021-02-18 14:50:00,61.52,61.59,61.52,61.59,90742.0,55.9379,56.0015,55.9379,56.0015,90742.0
2021-02-18 14:55:00,61.59,61.71,61.57,61.65,129877.0,56.0015,56.1106,55.9833,56.0561,129877.0
2021-02-18 15:00:00,61.64,61.72,61.59,61.7,136325.0,56.047,56.1197,56.0015,56.1015,136325.0
2021-02-18 15:05:00,61.7,61.77,61.67,61.76,144990.0,56.1015,56.1652,56.0743,56.1561,144990.0
2021-02-18 15:10:00,61.77,61.8,61.72,61.78,113516.0,56.1652,56.1925,56.1197,56.1743,113516.0
2021-02-18 15:15:00,61.78,61.8,61.7,61.75,142141.0,56.1743,56.1925,56.1015,56.147,142141.0
2021-02-18 15:20:00,61.75,61.85,61.75,61.8,227875.0,56.147,56.2379,56.147,56.1925,227875.0
2021-02-18 15:25:00,61.81,61.85,61.8,61.82,104962.0,56.2015,56.2379,56.1925,56.2106,104962.0
2021-02-18 15:30:00,61.81,61.91,61.78,61.8,234049.0,56.2015,56.2925,56.1743,56.1925,234049.0
2021-02-18 15:35:00,61.8,61.87,61.78,61.8,221808.0,56.1925,56.2561,56.1743,56.1925,221808.0
2021-02-18 15:40:00,61.81,61.91,61.78,61.85,208462.0,56.2015,56.2925,56.1743,56.2379,208462.0
2021-02-18 15:45:00,61.84,61.9,61.75,61.77,497414.0,56.2288,56.2834,56.147,56.1652,497414.0
2021-02-18 15:50:00,61.77,61.84,61.67,61.69,418712.0,56.1652,56.2288,56.0743,56.0924,418712.0
2021-02-18 15:55:00,61.68,61.7,61.58,61.61,761442.0,56.0833,56.1015,55.9924,56.0197,761442.0
2021-02-19 09:30:00,61.92,62.27,61.85,62.08,1548729.0,56.3016,56.6198,56.2379,56.4471,1548729.0
2021-02-19 09:35:00,62.08,62.31,61.95,62.23,319741.0,56.4471,56.6562,56.3288,56.5834,319741.0
2021-02-19 09:40:00,62.23,62.28,62.1,62.18,273815.0,56.5834,56.6289,56.4652,56.538,273815.0
2021-02-19 09:45:00,62.17,62.17,61.91,61.97,262009.0,56.5289,56.5289,56.2925,56.347,262009.0
2021-02-19 09:50:00,61.97,62.13,61.93,62.05,207069.0,56.347,56.4925,56.3107,56.4198,207069.0
2021-02-19 09:55:00,62.05,62.25,62.0,62.22,204262.0,56.4198,56.6016,56.3743,56.5743,204262.0
2021-02-19 10:00:00,62.22,62.22,62.07,62.08,195092.0,56.5743,56.5743,56.438,56.4471,195092.0
2021-02-19 10:05:00,62.08,62.12,61.97,62.01,270314.0,56.4471,56.4834,56.347,56.3834,270314.0
2021-02-19 10:10:00,62.01,62.13,61.94,62.01,251670.0,56.3834,56.4925,56.3198,56.3834,251670.0
2021-02-19 10:15:00,62.02,62.08,61.95,62.05,227143.0,56.3925,56.4471,56.3288,56.4198,227143.0
2021-02-19 10:20:00,62.04,62.44,61.99,62.44,317122.0,56.4107,56.7744,56.3652,56.7744,317122.0
2021-02-19 10:25:00,62.43,62.65,62.39,62.56,462387.0,56.7653,56.9653,56.7289,56.8835,462387.0
2021-02-19 10:30:00,62.57,62.81,62.56,62.8,520878.0,56.8926,57.1108,56.8835,57.1017,520878.0
2021-02-19 10:35:00,62.79,62.89,62.73,62.76,398176.0,57.0926,57.1836,57.0381,57.0653,398176.0
2021-02-19 10:40:00,62.76,62.76,62.53,62.6,270564.0,57.0653,57.0653,56.8562,56.9199,270564.0
2021-02-19 10:45:00,62.6,62.7,62.56,62.58,152332.0,56.9199,57.0108,56.8835,56.9017,152332.0
2021-02-19 10:50:00,62.58,62.63,62.44,62.45,220162.0,56.9017,56.9471,56.7744,56.7835,220162.0
2021-02-19 10:55:00,62.45,62.54,62.42,62.51,117631.0,56.7835,56.8653,56.7562,56.838,117631.0
2021-02-19 11:00:00,62.51,62.71,62.49,62.7,126732.0,56.838,57.0199,56.8198,57.0108,126732.0
2021-02-19 11:05:00,62.71,62.83,62.69,62.83,171262.0,57.0199,57.129,57.0017,57.129,171262.0
2021-02-19 11:10:00,62.82,62.87,62.74,62.82,192490.0,57.1199,57.1654,57.0472,57.1199,192490.0
2021-02-19 11:15:00,62.82,62.99,62.81,62.9,351828.0,57.1199,57.2745,57.1108,57.1926,351828.0
2021-02-19 11:20:00,62.9,63.1,62.82,63.05,639655.0,57.1926,57.3745,57.1199,57.329,639655.0
2021-02-19 11:25:00,63.06,63.1,63.0,63.03,198837.0,57.3381,57.3745,57.2836,57.3109,198837.0
2021-02-19 11:30:00,63.04,63.04,62.87,62.88,186855.0,57.3199,57.3199,57.1654,57.1745,186855.0
2021-02-19 11:35:00,62.87,62.9,62.77,62.83,132678.0,57.1654,57.1926,57.0744,57.129,132678.0
2021-02-19 11:40:00,62.83,62.94,62.79,62.91,124871.0,57.129,57.229,57.0926,57.2017,124871.0
2021-02-19 11:45:00,62.92,63.03,62.89,62.96,248250.0,57.2108,57.3109,57.1836,57.2472,248250.0
2021-02-19 11:50:00,62.96,63.06,62.94,63.0,137814.0,57.2472,57.3381,57.229,57.2836,137814.0
2021-02-19 11:55:00,63.0,63.0,62.8,62.8,119238.0,57.2836,57.2836,57.1017,57.1017,119238.0
2021-02-19 12:00:00,62.8,62.89,62.77,62.86,264040.0,57.1017,57.1836,57.0744,57.1563,264040.0
2021-02-19 12:05:00,62.86,62.88,62.8,62.87,171992.0,57.1563,57.1745,57.1017,57.1654,171992.0
2021-02-19 12:10:00,62.87,62.92,62.81,62.91,112084.0,57.1654,57.2108,57.1108,57.2017,112084.0
2021-02-19 12:15:00,62.91,62.92,62.79,62.8,194639.0,57.2017,57.2108,57.0926,57.1017,194639.0
2021-02-19 12:20:00,62.79,62.83,62.69,62.71,258106.0,57.0926,57.129,57.0017,57.0199,258106.0
2021-02-19 12:25:00,62.71,62.77,62.68,62.72,298364.0,57.0199,57.0744,56.9926,57.029,298364.0
2021-02-19 12:30:00,62.71,62.75,62.54,62.57,235644.0,57.0199,57.0563,56.8653,56.8926,235644.0
2021-02-19 12:35:00,62.57,62.66,62.54,62.64,158548.0,56.8926,56.9744,56.8653,56.9562,158548.0
2021-02-19 12:40:00,62.64,62.73,62.6,62.73,165543.0,56.9562,57.0381,56.9199,57.0381,165543.0
2021-02-19 12:45:00,62.72,62.8,62.68,62.77,133131.0,57.029,57.1017,56.9926,57.0744,133131.0
2021-02-19 12:50:00,62.76,62.8,62.69,62.71,262368.0,57.0653,57.1017,57.0017,57.0199,262368.0
2021-02-19 12:55:00,62.71,62.74,62.61,62.67,155408.0,57.0199,57.0472,56.929,56.9835,155408.0
2021-02-19 13:00:00,62.66,62.72,62.59,62.6,128636.0,56.9744,57.029,56.9108,56.9199,128636.0
2021-02-19 13:05:00,62.59,62.62,62.43,62.44,128500.0,56.9108,56.9381,56.7653,56.7744,128500.0
2021-02-19 13:10:00,62.43,62.54,62.38,62.48,146911.0,56.7653,56.8653,56.7198,56.8108,146911.0
2021-02-19 13:15:00,62.49,62.56,62.45,62.49,94884.0,56.8198,56.8835,56.7835,56.8198,94884.0
2021-02-19 13:20:00,62.49,62.58,62.44,62.54,82141.0,56.8198,56.9017,56.7744,56.8653,82141.0
2021-02-19 13:25:00,62.54,62.56,62.46,62.49,77801.0,56.8653,56.8835,56.7926,56.8198,77801.0
2021-02-19 13:30:00,62.48,62.52,62.37,62.41,118597.0,56.8108,56.8471,56.7107,56.7471,118597.0
2021-02-19 13:35:00,62.41,62.58,62.39,62.54,115048.0,56.7471,56.9017,56.7289,56.8653,115048.0
2021-02-19 13:40:00,62.54,62.68,62.53,62.66,97657.0,56.8653,56.9926,56.8562,56.9744,97657.0
2021-02-19 13:45:00,62.66,62.67,62.63,62.67,77078.0,56.9744,56.9835,56.9471,56.9835,77078.0
2021-02-19 13:50:00,62.67,62.71,62.58,62.7,519124.0,56.9835,57.0199,56.9017,57.0108,519124.0
2021-02-19 13:55:00,62.7,62.79,62.69,62.76,152283.0,57.0108,57.0926,57.0017,57.0653,152283.0
2021-02-19 14:00:00,62.76,62.89,62.75,62.89,131319.0,57.0653,57.1836,57.0563,57.1836,131319.0
2021-02-19 14:05:00,62.89,62.95,62.88,62.92,234911.0,57.1836,57.2381,57.1745,57.2108,234911.0
2021-02-19 14:10:00,62.93,62.98,62.92,62.97,120791.0,57.2199,57.2654,57.2108,57.2563,120791.0
2021-02-19 14:15:00,62.97,63.02,62.84,62.87,251221.0,57.2563,57.3018,57.1381,57.1654,251221.0
2021-02-19 14:20:00,62.87,62.91,62.84,62.86,160081.0,57.1654,57.2017,57.1381,57.1563,160081.0
2021-02-19 14:25:00,62.86,62.92,62.8,62.82,282830.0,57.1563,57.2108,57.1017,57.1199,282830.0
2021-02-19 14:30:00,62.82,62.91,62.81,62.89,106734.0,57.1199,57.2017,57.1108,57.1836,106734.0
2021-02-19 14:35:00,62.89,62.98,62.89,62.93,158305.0,57.1836,57.2654,57.1836,57.2199,158305.0
2021-02-19 14:40:00,62.93,63.01,62.9,63.01,177235.0,57.2199,57.2927,57.1926,57.2927,177235.0
2021-02-19 14:45:00,63.01,63.03,62.97,63.0,178552.0,57.2927,57.3109,57.2563,57.2836,178552.0
2021-02-19 14:50:00,62.99,63.01,62.93,62.94,149355.0,57.2745,57.2927,57.2199,57.229,149355.0
2021-02-19 14:55:00,62.94,63.02,62.93,63.02,118564.0,57.229,57.3018,57.2199,57.3018,118564.0
2021-02-19 15:00:00,63.02,63.07,63.0,63.04,167589.0,57.3018,57.3472,57.2836,57.3199,167589.0
2021-02-19 15:05:00,63.04,63.1,63.02,63.1,231015.0,57.3199,57.3745,57.3018,57.3745,231015.0
2021-02-19 15:10:00,63.1,63.18,63.05,63.14,224780.0,57.3745,57.4472,57.329,57.4109,224780.0
2021-02-19 15:15:00,63.14,63.26,63.1,63.25,211825.0,57.4109,57.52,57.3745,57.5109,211825.0
2021-02-19 15:20:00,63.24,63.26,63.14,63.17,230857.0,57.5018,57.52,57.4109,57.4381,230857.0
2021-02-19 15:25:00,63.16,63.19,63.07,63.14,250533.0,57.4291,57.4563,57.3472,57.4109,250533.0
2021-02-19 15:30:00,63.15,63.24,63.13,63.13,262758.0,57.42,57.5018,57.4018,57.4018,262758.0
2021-02-19 15:35:00,63.12,63.13,63.04,63.05,205650.0,57.3927,57.4018,57.3199,57.329,205650.0
2021-02-19 15:40:00,63.05,63.12,63.04,63.08,300320.0,57.329,57.3927,57.3199,57.3563,300320.0
2021-02-19 15:45:00,63.08,63.18,63.07,63.11,323860.0,57.3563,57.4472,57.3472,57.3836,323860.0
2021-02-19 15:50:00,63.12,63.13,62.92,62.99,1109914.0,57.3927,57.4018,57.2108,57.2745,1109914.0
2021-02-19 15:55:00,63.0,63.08,62.99,63.01,2318287.0,57.2836,57.3563,57.2745,57.2927,2318287.0
2021-02-22 09:30:00,61.9,62.7,61.87,62.35,1458915.0,56.2834,57.0108,56.2561,56.6926,1458915.0
2021-02-22 09:35:00,62.34,62.41,62.07,62.13,664572.0,56.6835,56.7471,56.438,56.4925,664572.0
2021-02-22 09:40:00,62.13,62.13,61.85,62.02,670861.0,56.4925,56.4925,56.2379,56.3925,670861.0
2021-02-22 09:45:00,62.02,62.19,62.0,62.0,497169.0,56.3925,56.5471,56.3743,56.3743,497169.0
2021-02-22 09:50:00,62.0,62.17,61.91,62.06,521529.0,56.3743,56.5289,56.2925,56.4289,521529.0
2021-02-22 09:55:00,62.05,62.09,62.01,62.08,514059.0,56.4198,56.4561,56.3834,56.4471,514059.0
2021-02-22 10:00:00,62.07,62.58,62.06,62.55,592252.0,56.438,56.9017,56.4289,56.8744,592252.0
2021-02-22 10:05:00,62.56,62.61,62.36,62.37,367406.0,56.8835,56.929,56.7016,56.7107,367406.0
2021-02-22 10:10:00,62.37,62.52,62.35,62.48,405856.0,56.7107,56.8471,56.6926,56.8108,405856.0
2021-02-22 10:15:00,62.48,62.48,62.08,62.13,517584.0,56.8108,56.8108,56.4471,56.4925,517584.0
2021-02-22 10:20:00,62.12,62.17,62.02,62.02,325246.0,56.4834,56.5289,56.3925,56.3925,325246.0
2021-02-22 10:25:00,62.01,62.13,61.99,62.05,368180.0,56.3834,56.4925,56.3652,56.4198,368180.0
2021-02-22 10:30:00,62.04,62.07,61.85,61.94,383247.0,56.4107,56.438,56.2379,56.3198,383247.0
2021-02-22 10:35:00,61.94,62.1,61.88,62.09,556103.0,56.3198,56.4652,56.2652,56.4561,556103.0
2021-02-22 10:40:00,62.09,62.12,61.96,62.0,396569.0,56.4561,56.4834,56.3379,56.3743,396569.0
2021-02-22 10:45:00,62.0,62.01,61.85,61.86,364041.0,56.3743,56.3834,56.2379,56.247,364041.0
2021-02-22 10:50:00,61.86,62.0,61.72,61.79,473556.0,56.247,56.3743,56.1197,56.1834,473556.0
2021-02-22 10:55:00,61.78,61.83,61.72,61.76,307528.0,56.1743,56.2197,56.1197,56.1561,307528.0
2021-02-22 11:00:00,61.75,61.8,61.56,61.63,383911.0,56.147,56.1925,55.9742,56.0379,383911.0
2021-02-22 11:05:00,61.62,61.7,61.39,61.5,455885.0,56.0288,56.1015,55.8197,55.9197,455885.0
2021-02-22 11:10:00,61.51,61.53,61.41,61.47,322321.0,55.9288,55.947,55.8378,55.8924,322321.0
2021-02-22 11:15:00,61.46,61.52,61.31,61.47,368881.0,55.8833,55.9379,55.7469,55.8924,368881.0
2021-02-22 11:20:00,61.48,61.55,61.36,61.38,264468.0,55.9015,55.9651,55.7924,55.8106,264468.0
2021-02-22 11:25:00,61.39,61.53,61.37,61.42,231859.0,55.8197,55.947,55.8015,55.8469,231859.0
2021-02-22 11:30:00,61.43,61.46,61.37,61.39,243707.0,55.856,55.8833,55.8015,55.8197,243707.0
2021-02-22 11:35:00,61.4,61.58,61.39,61.56,278062.0,55.8288,55.9924,55.8197,55.9742,278062.0
2021-02-22 11:40:00,61.57,61.65,61.55,61.63,170613.0,55.9833,56.0561,55.9651,56.0379,170613.0
2021-02-22 11:45:00,61.64,61.64,61.5,61.52,147775.0,56.047,56.047,55.9197,55.9379,147775.0
2021-02-22 11:50:00,61.52,61.61,61.42,61.44,150437.0,55.9379,56.0197,55.8469,55.8651,150437.0
2021-02-22 11:55:00,61.44,61.48,61.38,61.44,134233.0,55.8651,55.9015,55.8106,55.8651,134233.0
2021-02-22 12:00:00,61.44,61.46,61.33,61.38,266552.0,55.8651,55.8833,55.7651,55.8106,266552.0
2021-02-22 12:05:00,61.38,61.38,61.23,61.26,223665.0,55.8106,55.8106,55.6742,55.7015,223665.0
2021-02-22 12:10:00,61.26,61.27,61.18,61.23,195086.0,55.7015,55.7105,55.6287,55.6742,195086.0
2021-02-22 12:15:00,61.23,61.36,61.23,61.32,194895.0,55.6742,55.7924,55.6742,55.756,194895.0
2021-02-22 12:20:00,61.32,61.36,61.04,61.05,274761.0,55.756,55.7924,55.5014,55.5105,274761.0
2021-02-22 12:25:00,61.05,61.13,60.95,61.1,459993.0,55.5105,55.5833,55.4196,55.556,459993.0
2021-02-22 12:30:00,61.1,61.17,61.07,61.17,193329.0,55.556,55.6196,55.5287,55.6196,193329.0
2021-02-22 12:35:00,61.16,61.29,61.13,61.22,198843.0,55.6105,55.7287,55.5833,55.6651,198843.0
2021-02-22 12:40:00,61.21,61.32,61.2,61.31,202656.0,55.656,55.756,55.6469,55.7469,202656.0
2021-02-22 12:45:00,61.31,61.32,61.25,61.27,175332.0,55.7469,55.756,55.6924,55.7105,175332.0
2021-02-22 12:50:00,61.26,61.31,61.24,61.25,157798.0,55.7015,55.7469,55.6833,55.6924,157798.0
2021-02-22 12:55:00,61.26,61.33,61.24,61.27,164677.0,55.7015,55.7651,55.6833,55.7105,164677.0
2021-02-22 13:00:00,61.28,61.32,61.23,61.25,177717.0,55.7196,55.756,55.6742,55.6924,177717.0
2021-02-22 13:05:00,61.25,61.26,61.19,61.21,163005.0,55.6924,55.7015,55.6378,55.656,163005.0
2021-02-22 13:10:00,61.22,61.23,61.15,61.17,141574.0,55.6651,55.6742,55.6014,55.6196,141574.0
2021-02-22 13:15:00,61.17,61.21,61.16,61.17,120843.0,55.6196,55.656,55.6105,55.6196,120843.0
2021-02-22 13:20:00,61.17,61.32,61.17,61.27,213470.0,55.6196,55.756,55.6196,55.7105,213470.0
2021-02-22 13:25:00,61.26,61.29,61.24,61.28,110579.0,55.7015,55.7287,55.6833,55.7196,110579.0
2021-02-22 13:30:00,61.27,61.3,61.25,61.25,119936.0,55.7105,55.7378,55.6924,55.6924,119936.0
2021-02-22 13:35:00,61.26,61.31,61.24,61.3,168608.0,55.7015,55.7469,55.6833,55.7378,168608.0
2021-02-22 13:40:00,61.29,61.32,61.21,61.22,155871.0,55.7287,55.756,55.656,55.6651,155871.0
2021-02-22 13:45:00,61.22,61.23,61.12,61.13,155271.0,55.6651,55.6742,55.5742,55.5833,155271.0
2021-02-22 13:50:00,61.13,61.18,61.11,61.13,115750.0,55.5833,55.6287,55.5651,55.5833,115750.0
2021-02-22 13:55:00,61.13,61.2,61.07,61.08,172560.0,55.5833,55.6469,55.5287,55.5378,172560.0
2021-02-22 14:00:00,61.08,61.14,61.06,61.09,151791.0,55.5378,55.5923,55.5196,55.5469,151791.0
2021-02-22 14:05:00,61.1,61.18,61.09,61.17,172013.0,55.556,55.6287,55.5469,55.6196,172013.0
2021-02-22 14:10:00,61.16,61.16,61.09,61.12,164614.0,55.6105,55.6105,55.5469,55.5742,164614.0
2021-02-22 14:15:00,61.12,61.16,61.11,61.13,118695.0,55.5742,55.6105,55.5651,55.5833,118695.0
2021-02-22 14:20:00,61.13,61.18,61.12,61.13,140829.0,55.5833,55.6287,55.5742,55.5833,140829.0
2021-02-22 14:25:00,61.12,61.12,61.07,61.11,142214.0,55.5742,55.5742,55.5287,55.5651,142214.0
2021-02-22 14:30:00,61.11,61.14,61.05,61.05,194051.0,55.5651,55.5923,55.5105,55.5105,194051.0
2021-02-22 14:35:00,61.06,61.09,61.02,61.03,193756.0,55.5196,55.5469,55.4832,55.4923,193756.0
2021-02-22 14:40:00,61.02,61.03,60.88,60.93,244463.0,55.4832,55.4923,55.3559,55.4014,244463.0
2021-02-22 14:45:00,60.93,60.98,60.93,60.98,181473.0,55.4014,55.4469,55.4014,55.4469,181473.0
2021-02-22 14:50:00,60.98,61.05,60.91,60.92,270320.0,55.4469,55.5105,55.3832,55.3923,270320.0
2021-02-22 14:55:00,60.92,61.02,60.9,61.0,196661.0,55.3923,55.4832,55.3741,55.465,196661.0
2021-02-22 15:00:00,61.0,61.06,60.89,60.91,228094.0,55.465,55.5196,55.365,55.3832,228094.0
2021-02-22 15:05:00,60.9,60.94,60.77,60.8,245477.0,55.3741,55.4105,55.2559,55.2832,245477.0
2021-02-22 15:10:00,60.8,60.86,60.74,60.79,355834.0,55.2832,55.3377,55.2286,55.2741,355834.0
2021-02-22 15:15:00,60.79,60.89,60.74,60.8,351369.0,55.2741,55.365,55.2286,55.2832,351369.0
2021-02-22 15:20:00,60.81,60.84,60.74,60.78,361132.0,55.2923,55.3196,55.2286,55.265,361132.0
2021-02-22 15:25:00,60.78,60.79,60.68,60.7,440403.0,55.265,55.2741,55.1741,55.1923,440403.0
2021-02-22 15:30:00,60.69,60.79,60.69,60.69,265468.0,55.1832,55.2741,55.1832,55.1832,265468.0
2021-02-22 15:35:00,60.69,60.93,60.66,60.8,400360.0,55.1832,55.4014,55.1559,55.2832,400360.0
2021-02-22 15:40:00,60.8,60.93,60.75,60.89,305386.0,55.2832,55.4014,55.2377,55.365,305386.0
2021-02-22 15:45:00,60.89,61.0,60.86,60.86,318404.0,55.365,55.465,55.3377,55.3377,318404.0
2021-02-22 15:50:00,60.87,60.87,60.7,60.73,709583.0,55.3468,55.3468,55.1923,55.2195,709583.0
2021-02-22 15:55:00,60.73,60.83,60.68,60.71,1749379.0,55.2195,55.3105,55.1741,55.2014,1749379.0
2021-02-23 09:30:00,60.48,60.69,60.02,60.05,1051368.0,54.9922,55.1832,54.574,54.6012,1051368.0
2021-02-23 09:35:00,60.06,60.08,59.43,59.46,890302.0,54.6103,54.6285,54.0375,54.0648,890302.0
2021-02-23 09:40:00,59.46,59.63,59.32,59.5,606045.0,54.0648,54.2194,53.9375,54.1012,606045.0
2021-02-23 09:45:00,59.49,59.57,59.24,59.36,653020.0,54.0921,54.1648,53.8647,53.9739,653020.0
2021-02-23 09:50:00,59.36,59.7,59.17,59.63,550552.0,53.9739,54.283,53.8011,54.2194,550552.0
2021-02-23 09:55:00,59.62,59.88,59.53,59.76,539006.0,54.2103,54.4467,54.1284,54.3376,539006.0
2021-02-23 10:00:00,59.75,59.82,59.36,59.68,916473.0,54.3285,54.3921,53.9739,54.2648,916473.0
2021-02-23 10:05:00,59.68,59.87,59.54,59.87,333785.0,54.2648,54.4376,54.1375,54.4376,333785.0
2021-02-23 10:10:00,59.87,59.93,59.78,59.84,288296.0,54.4376,54.4921,54.3557,54.4103,288296.0
2021-02-23 10:15:00,59.83,59.83,59.57,59.82,324139.0,54.4012,54.4012,54.1648,54.3921,324139.0
2021-02-23 10:20:00,59.83,60.1,59.71,60.09,284705.0,54.4012,54.6467,54.2921,54.6376,284705.0
2021-02-23 10:25:00,60.1,60.33,60.0,60.28,640344.0,54.6467,54.8558,54.5558,54.8104,640344.0
2021-02-23 10:30:00,60.3,60.38,60.09,60.32,400476.0,54.8286,54.9013,54.6376,54.8467,400476.0
2021-02-23 10:35:00,60.32,60.38,60.1,60.31,225816.0,54.8467,54.9013,54.6467,54.8377,225816.0
2021-02-23 10:40:00,60.31,60.62,60.25,60.52,292831.0,54.8377,55.1195,54.7831,55.0286,292831.0
2021-02-23 10:45:00,60.52,60.72,60.49,60.53,303601.0,55.0286,55.2105,55.0013,55.0377,303601.0
2021-02-23 10:50:00,60.54,60.59,60.42,60.55,227146.0,55.0468,55.0922,54.9377,55.0559,227146.0
2021-02-23 10:55:00,60.55,60.61,60.38,60.58,295195.0,55.0559,55.1104,54.9013,55.0832,295195.0
2021-02-23 11:00:00,60.58,61.04,60.58,61.0,492493.0,55.0832,55.5014,55.0832,55.465,492493.0
2021-02-23 11:05:00,61.01,61.01,60.74,60.86,327698.0,55.4741,55.4741,55.2286,55.3377,327698.0
2021-02-23 11:10:00,60.85,60.86,60.75,60.75,150613.0,55.3287,55.3377,55.2377,55.2377,150613.0
2021-02-23 11:15:00,60.75,60.9,60.54,60.57,220764.0,55.2377,55.3741,55.0468,55.0741,220764.0
2021-02-23 11:20:00,60.57,60.62,60.45,60.47,189043.0,55.0741,55.1195,54.965,54.9831,189043.0
2021-02-23 11:25:00,60.47,60.49,60.23,60.39,372220.0,54.9831,55.0013,54.7649,54.9104,372220.0
2021-02-23 11:30:00,60.38,60.55,60.29,60.54,222641.0,54.9013,55.0559,54.8195,55.0468,222641.0
2021-02-23 11:35:00,60.54,60.58,60.28,60.32,168059.0,55.0468,55.0832,54.8104,54.8467,168059.0
2021-02-23 11:40:00,60.33,60.33,60.05,60.18,213315.0,54.8558,54.8558,54.6012,54.7195,213315.0
2021-02-23 11:45:00,60.19,60.24,59.97,60.06,269947.0,54.7285,54.774,54.5285,54.6103,269947.0
2021-02-23 11:50:00,60.06,60.12,60.01,60.11,186734.0,54.6103,54.6649,54.5649,54.6558,186734.0
2021-02-23 11:55:00,60.1,60.11,59.98,60.0,158310.0,54.6467,54.6558,54.5376,54.5558,158310.0
2021-02-23 12:00:00,59.99,59.99,59.8,59.83,200363.0,54.5467,54.5467,54.3739,54.4012,200363.0
2021-02-23 12:05:00,59.83,59.9,59.76,59.8,165461.0,54.4012,54.4649,54.3376,54.3739,165461.0
2021-02-23 12:10:00,59.8,59.9,59.66,59.73,184876.0,54.3739,54.4649,54.2466,54.3103,184876.0
2021-02-23 12:15:00,59.73,60.0,59.65,59.99,214184.0,54.3103,54.5558,54.2375,54.5467,214184.0
2021-02-23 12:20:00,59.98,60.01,59.83,59.96,137184.0,54.5376,54.5649,54.4012,54.5194,137184.0
2021-02-23 12:25:00,59.96,60.05,59.95,60.05,113715.0,54.5194,54.6012,54.5103,54.6012,113715.0
2021-02-23 12:30:00,60.04,60.06,59.93,60.01,150338.0,54.5922,54.6103,54.4921,54.5649,150338.0
2021-02-23 12:35:00,60.01,60.01,59.66,59.72,203862.0,54.5649,54.5649,54.2466,54.3012,203862.0
2021-02-23 12:40:00,59.71,59.74,59.59,59.62,169847.0,54.2921,54.3194,54.183,54.2103,169847.0
2021-02-23 12:45:00,59.62,59.73,59.59,59.66,161201.0,54.2103,54.3103,54.183,54.2466,161201.0
2021-02-23 12:50:00,59.66,59.83,59.59,59.8,140193.0,54.2466,54.4012,54.183,54.3739,140193.0
2021-02-23 12:55:00,59.81,59.81,59.48,59.55,168548.0,54.383,54.383,54.083,54.1466,168548.0
2021-02-23 13:00:00,59.55,59.77,59.46,59.66,165636.0,54.1466,54.3467,54.0648,54.2466,165636.0
2021-02-23 13:05:00,59.66,59.73,59.6,59.72,115946.0,54.2466,54.3103,54.1921,54.3012,115946.0
2021-02-23 13:10:00,59.73,59.87,59.7,59.85,96859.0,54.3103,54.4376,54.283,54.4194,96859.0
2021-02-23 13:15:00,59.85,59.98,59.83,59.94,132944.0,54.4194,54.5376,54.4012,54.5012,132944.0
2021-02-23 13:20:00,59.94,60.13,59.92,60.13,185509.0,54.5012,54.674,54.483,54.674,185509.0
2021-02-23 13:25:00,60.13,60.2,60.1,60.18,155464.0,54.674,54.7376,54.6467,54.7195,155464.0
2021-02-23 13:30:00,60.18,60.22,60.12,60.21,89111.0,54.7195,54.7558,54.6649,54.7467,89111.0
2021-02-23 13:35:00,60.21,60.26,60.16,60.2,97112.0,54.7467,54.7922,54.7013,54.7376,97112.0
2021-02-23 13:40:00,60.21,60.23,60.13,60.19,79096.0,54.7467,54.7649,54.674,54.7285,79096.0
2021-02-23 13:45:00,60.2,60.26,60.16,60.18,96591.0,54.7376,54.7922,54.7013,54.7195,96591.0
2021-02-23 13:50:00,60.17,60.24,60.11,60.16,81500.0,54.7104,54.774,54.6558,54.7013,81500.0
2021-02-23 13:55:00,60.15,60.34,60.12,60.27,100525.0,54.6922,54.8649,54.6649,54.8013,100525.0
2021-02-23 14:00:00,60.26,60.36,60.18,60.29,107493.0,54.7922,54.8831,54.7195,54.8195,107493.0
2021-02-23 14:05:00,60.29,60.45,60.29,60.33,133563.0,54.8195,54.965,54.8195,54.8558,133563.0
2021-02-23 14:10:00,60.33,60.38,60.28,60.34,135910.0,54.8558,54.9013,54.8104,54.8649,135910.0
2021-02-23 14:15:00,60.34,60.43,60.32,60.42,116820.0,54.8649,54.9468,54.8467,54.9377,116820.0
2021-02-23 14:20:00,60.43,60.52,60.38,60.52,137396.0,54.9468,55.0286,54.9013,55.0286,137396.0
2021-02-23 14:25:00,60.51,60.58,60.47,60.52,104099.0,55.0195,55.0832,54.9831,55.0286,104099.0
2021-02-23 14:30:00,60.51,60.52,60.3,60.31,134898.0,55.0195,55.0286,54.8286,54.8377,134898.0
2021-02-23 14:35:00,60.31,60.39,60.27,60.35,102558.0,54.8377,54.9104,54.8013,54.874,102558.0
2021-02-23 14:40:00,60.35,60.56,60.35,60.52,115783.0,54.874,55.065,54.874,55.0286,115783.0
2021-02-23 14:45:00,60.53,60.61,60.51,60.57,102789.0,55.0377,55.1104,55.0195,55.0741,102789.0
2021-02-23 14:50:00,60.56,60.74,60.52,60.67,179265.0,55.065,55.2286,55.0286,55.165,179265.0
2021-02-23 14:55:00,60.67,60.77,60.59,60.74,132744.0,55.165,55.2559,55.0922,55.2286,132744.0
2021-02-23 15:00:00,60.75,60.87,60.72,60.85,210150.0,55.2377,55.3468,55.2105,55.3287,210150.0
2021-02-23 15:05:00,60.85,60.92,60.82,60.91,218701.0,55.3287,55.3923,55.3014,55.3832,218701.0
2021-02-23 15:10:00,60.91,61.03,60.84,61.0,313171.0,55.3832,55.4923,55.3196,55.465,313171.0
2021-02-23 15:15:00,61.0,61.17,60.97,61.15,444325.0,55.465,55.6196,55.4378,55.6014,444325.0
2021-02-23 15:20:00,61.14,61.25,61.12,61.24,334234.0,55.5923,55.6924,55.5742,55.6833,334234.0
2021-02-23 15:25:00,61.25,61.44,61.21,61.41,351688.0,55.6924,55.8651,55.656,55.8378,351688.0
2021-02-23 15:30:00,61.42,61.5,61.31,61.35,233849.0,55.8469,55.9197,55.7469,55.7833,233849.0
2021-02-23 15:35:00,61.35,61.44,61.32,61.37,282674.0,55.7833,55.8651,55.756,55.8015,282674.0
2021-02-23 15:40:00,61.37,61.39,61.21,61.28,294575.0,55.8015,55.8197,55.656,55.7196,294575.0
2021-02-23 15:45:00,61.28,61.32,61.16,61.16,419326.0,55.7196,55.756,55.6105,55.6105,419326.0
2021-02-23 15:50:00,61.17,61.2,61.04,61.15,491557.0,55.6196,55.6469,55.5014,55.6014,491557.0
2021-02-23 15:55:00,61.15,61.23,61.08,61.12,1019422.0,55.6014,55.6742,55.5378,55.5742,1019422.0
2021-02-24 09:30:00,60.55,61.11,60.38,60.98,903940.0,55.0559,55.5651,54.9013,55.4469,903940.0
2021-02-24 09:35:00,60.98,61.01,60.52,61.0,511073.0,55.4469,55.4741,55.0286,55.465,511073.0
2021-02-24 09:40:00,61.01,61.32,60.8,60.97,485788.0,55.4741,55.756,55.2832,55.4378,485788.0
2021-02-24 09:45:00,61.0,61.4,60.88,61.3,255016.0,55.465,55.8288,55.3559,55.7378,255016.0
2021-02-24 09:50:00,61.3,61.38,61.03,61.05,372858.0,55.7378,55.8106,55.4923,55.5105,372858.0
2021-02-24 09:55:00,61.08,61.3,60.93,61.02,315465.0,55.5378,55.7378,55.4014,55.4832,315465.0
2021-02-24 10:00:00,61.02,61.16,60.79,60.85,339278.0,55.4832,55.6105,55.2741,55.3287,339278.0
2021-02-24 10:05:00,60.87,61.13,60.75,60.83,363551.0,55.3468,55.5833,55.2377,55.3105,363551.0
2021-02-24 10:10:00,60.81,60.97,60.72,60.89,219091.0,55.2923,55.4378,55.2105,55.365,219091.0
2021-02-24 10:15:00,60.9,61.31,60.85,61.3,413969.0,55.3741,55.7469,55.3287,55.7378,413969.0
2021-02-24 10:20:00,61.29,61.53,61.23,61.51,322461.0,55.7287,55.947,55.6742,55.9288,322461.0
2021-02-24 10:25:00,61.51,61.52,61.28,61.33,145011.0,55.9288,55.9379,55.7196,55.7651,145011.0
2021-02-24 10:30:00,61.33,61.47,61.24,61.37,173559.0,55.7651,55.8924,55.6833,55.8015,173559.0
2021-02-24 10:35:00,61.37,61.45,61.28,61.44,138697.0,55.8015,55.8742,55.7196,55.8651,138697.0
2021-02-24 10:40:00,61.44,61.45,61.28,61.36,178817.0,55.8651,55.8742,55.7196,55.7924,178817.0
2021-02-24 10:45:00,61.36,61.39,61.23,61.33,183118.0,55.7924,55.8197,55.6742,55.7651,183118.0
2021-02-24 10:50:00,61.33,61.35,61.18,61.35,171990.0,55.7651,55.7833,55.6287,55.7833,171990.0
2021-02-24 10:55:00,61.35,61.5,61.31,61.33,157270.0,55.7833,55.9197,55.7469,55.7651,157270.0
2021-02-24 11:00:00,61.34,61.43,61.26,61.35,119431.0,55.7742,55.856,55.7015,55.7833,119431.0
2021-02-24 11:05:00,61.35,61.45,61.32,61.45,97349.0,55.7833,55.8742,55.756,55.8742,97349.0
2021-02-24 11:10:00,61.44,61.5,61.39,61.44,124164.0,55.8651,55.9197,55.8197,55.8651,124164.0
2021-02-24 11:15:00,61.44,61.54,61.42,61.47,156391.0,55.8651,55.956,55.8469,55.8924,156391.0
2021-02-24 11:20:00,61.47,61.49,61.41,61.48,126850.0,55.8924,55.9106,55.8378,55.9015,126850.0
2021-02-24 11:25:00,61.48,61.55,61.37,61.4,132289.0,55.9015,55.9651,55.8015,55.8288,132289.0
2021-02-24 11:30:00,61.4,61.49,61.37,61.45,171744.0,55.8288,55.9106,55.8015,55.8742,171744.0
2021-02-24 11:35:00,61.45,61.57,61.43,61.55,114583.0,55.8742,55.9833,55.856,55.9651,114583.0
2021-02-24 11:40:00,61.54,61.54,61.41,61.41,123486.0,55.956,55.956,55.8378,55.8378,123486.0
2021-02-24 11:45:00,61.42,61.65,61.4,61.63,169690.0,55.8469,56.0561,55.8288,56.0379,169690.0
2021-02-24 11:50:00,61.62,61.73,61.57,61.65,154437.0,56.0288,56.1288,55.9833,56.0561,154437.0
2021-02-24 11:55:00,61.65,61.76,61.61,61.7,99078.0,56.0561,56.1561,56.0197,56.1015,99078.0
2021-02-24 12:00:00,61.7,61.85,61.7,61.84,123092.0,56.1015,56.2379,56.1015,56.2288,123092.0
2021-02-24 12:05:00,61.84,61.85,61.73,61.85,89403.0,56.2288,56.2379,56.1288,56.2379,89403.0
2021-02-24 12:10:00,61.85,61.89,61.79,61.87,125034.0,56.2379,56.2743,56.1834,56.2561,125034.0
2021-02-24 12:15:00,61.86,61.89,61.8,61.87,140574.0,56.247,56.2743,56.1925,56.2561,140574.0
2021-02-24 12:20:00,61.87,61.98,61.85,61.94,117884.0,56.2561,56.3561,56.2379,56.3198,117884.0
2021-02-24 12:25:00,61.93,61.99,61.89,61.98,98573.0,56.3107,56.3652,56.2743,56.3561,98573.0
2021-02-24 12:30:00,61.98,62.12,61.97,62.1,216240.0,56.3561,56.4834,56.347,56.4652,216240.0
2021-02-24 12:35:00,62.1,62.23,62.05,62.23,186044.0,56.4652,56.5834,56.4198,56.5834,186044.0
2021-02-24 12:40:00,62.23,62.28,62.15,62.17,262320.0,56.5834,56.6289,56.5107,56.5289,262320.0
2021-02-24 12:45:00,62.16,62.18,62.0,62.11,143669.0,56.5198,56.538,56.3743,56.4743,143669.0
2021-02-24 12:50:00,62.1,62.13,61.91,61.98,136858.0,56.4652,56.4925,56.2925,56.3561,136858.0
2021-02-24 12:55:00,61.98,62.02,61.88,61.88,104023.0,56.3561,56.3925,56.2652,56.2652,104023.0
2021-02-24 13:00:00,61.89,61.95,61.72,61.76,169177.0,56.2743,56.3288,56.1197,56.1561,169177.0
2021-02-24 13:05:00,61.76,61.88,61.73,61.83,144959.0,56.1561,56.2652,56.1288,56.2197,144959.0
2021-02-24 13:10:00,61.82,62.13,61.82,62.09,224692.0,56.2106,56.4925,56.2106,56.4561,224692.0
2021-02-24 13:15:00,62.09,62.18,62.02,62.09,187966.0,56.4561,56.538,56.3925,56.4561,187966.0
2021-02-24 13:20:00,62.09,62.2,62.01,62.2,93512.0,56.4561,56.5562,56.3834,56.5562,93512.0
2021-02-24 13:25:00,62.2,62.34,62.2,62.32,180835.0,56.5562,56.6835,56.5562,56.6653,180835.0
2021-02-24 13:30:00,62.32,62.53,62.31,62.49,290309.0,56.6653,56.8562,56.6562,56.8198,290309.0
2021-02-24 13:35:00,62.49,62.63,62.43,62.61,330481.0,56.8198,56.9471,56.7653,56.929,330481.0
2021-02-24 13:40:00,62.62,62.76,62.53,62.72,316029.0,56.9381,57.0653,56.8562,57.029,316029.0
2021-02-24 13:45:00,62.72,62.76,62.64,62.72,247360.0,57.029,57.0653,56.9562,57.029,247360.0
2021-02-24 13:50:00,62.73,62.78,62.64,62.75,275723.0,57.0381,57.0835,56.9562,57.0563,275723.0
2021-02-24 13:55:00,62.75,62.82,62.68,62.75,250421.0,57.0563,57.1199,56.9926,57.0563,250421.0
2021-02-24 14:00:00,62.76,62.78,62.65,62.68,218304.0,57.0653,57.0835,56.9653,56.9926,218304.0
2021-02-24 14:05:00,62.69,62.69,62.54,62.6,241533.0,57.0017,57.0017,56.8653,56.9199,241533.0
2021-02-24 14:10:00,62.6,62.63,62.51,62.54,197507.0,56.9199,56.9471,56.838,56.8653,197507.0
2021-02-24 14:15:00,62.54,62.7,62.52,62.69,138844.0,56.8653,57.0108,56.8471,57.0017,138844.0
2021-02-24 14:20:00,62.7,62.79,62.69,62.76,175113.0,57.0108,57.0926,57.0017,57.0653,175113.0
2021-02-24 14:25:00,62.77,62.81,62.76,62.78,135758.0,57.0744,57.1108,57.0653,57.0835,135758.0
2021-02-24 14:30:00,62.79,62.83,62.69,62.75,152887.0,57.0926,57.129,57.0017,57.0563,152887.0
2021-02-24 14:35:00,62.74,62.82,62.7,62.8,103085.0,57.0472,57.1199,57.0108,57.1017,103085.0
2021-02-24 14:40:00,62.79,62.85,62.76,62.79,111381.0,57.0926,57.1472,57.0653,57.0926,111381.0
2021-02-24 14:45:00,62.79,62.8,62.61,62.63,173956.0,57.0926,57.1017,56.929,56.9471,173956.0
2021-02-24 14:50:00,62.63,62.75,62.6,62.69,183946.0,56.9471,57.0563,56.9199,57.0017,183946.0
2021-02-24 14:55:00,62.69,62.75,62.64,62.73,160265.0,57.0017,57.0563,56.9562,57.0381,160265.0
2021-02-24 15:00:00,62.74,62.78,62.68,62.76,124927.0,57.0472,57.0835,56.9926,57.0653,124927.0
2021-02-24 15:05:00,62.76,62.88,62.75,62.8,151959.0,57.0653,57.1745,57.0563,57.1017,151959.0
2021-02-24 15:10:00,62.81,62.81,62.76,62.8,83533.0,57.1108,57.1108,57.0653,57.1017,83533.0
2021-02-24 15:15:00,62.81,62.81,62.71,62.72,140025.0,57.1108,57.1108,57.0199,57.029,140025.0
2021-02-24 15:20:00,62.72,62.77,62.66,62.77,212333.0,57.029,57.0744,56.9744,57.0744,212333.0
2021-02-24 15:25:00,62.77,62.88,62.73,62.88,155304.0,57.0744,57.1745,57.0381,57.1745,155304.0
2021-02-24 15:30:00,62.88,62.97,62.84,62.96,254254.0,57.1745,57.2563,57.1381,57.2472,254254.0
2021-02-24 15:35:00,62.95,63.0,62.88,62.96,262859.0,57.2381,57.2836,57.1745,57.2472,262859.0
2021-02-24 15:40:00,62.97,62.99,62.95,62.97,249914.0,57.2563,57.2745,57.2381,57.2563,249914.0
2021-02-24 15:45:00,62.96,63.09,62.95,63.05,465890.0,57.2472,57.3654,57.2381,57.329,465890.0
2021-02-24 15:50:00,63.06,63.21,62.99,63.19,855765.0,57.3381,57.4745,57.2745,57.4563,855765.0
2021-02-24 15:55:00,63.19,63.28,63.11,63.2,1530647.0,57.4563,57.5382,57.3836,57.4654,1530647.0
2021-02-25 09:30:00,62.41,63.14,62.35,62.9,868416.0,56.7471,57.4109,56.6926,57.1926,868416.0
2021-02-25 09:35:00,62.89,63.54,62.88,63.48,663415.0,57.1836,57.7746,57.1745,57.72,663415.0
2021-02-25 09:40:00,63.49,63.53,63.07,63.16,322747.0,57.7291,57.7655,57.3472,57.4291,322747.0
2021-02-25 09:45:00,63.17,63.29,62.75,62.85,345148.0,57.4381,57.5473,57.0563,57.1472,345148.0
2021-02-25 09:50:00,62.85,62.97,62.73,62.8,300811.0,57.1472,57.2563,57.0381,57.1017,300811.0
2021-02-25 09:55:00,62.8,63.09,62.72,63.02,474636.0,57.1017,57.3654,57.029,57.3018,474636.0
2021-02-25 10:00:00,63.02,63.04,62.6,62.64,513104.0,57.3018,57.3199,56.9199,56.9562,513104.0
2021-02-25 10:05:00,62.64,62.67,62.38,62.45,551948.0,56.9562,56.9835,56.7198,56.7835,551948.0
2021-02-25 10:10:00,62.46,62.61,62.37,62.5,418993.0,56.7926,56.929,56.7107,56.8289,418993.0
2021-02-25 10:15:00,62.49,62.74,62.48,62.65,244794.0,56.8198,57.0472,56.8108,56.9653,244794.0
2021-02-25 10:20:00,62.65,62.78,62.54,62.58,265769.0,56.9653,57.0835,56.8653,56.9017,265769.0
2021-02-25 10:25:00,62.59,62.59,62.4,62.47,253352.0,56.9108,56.9108,56.738,56.8017,253352.0
2021-02-25 10:30:00,62.47,62.52,62.34,62.45,262965.0,56.8017,56.8471,56.6835,56.7835,262965.0
2021-02-25 10:35:00,62.44,62.44,62.18,62.26,354381.0,56.7744,56.7744,56.538,56.6107,354381.0
2021-02-25 10:40:00,62.26,62.4,62.17,62.22,254950.0,56.6107,56.738,56.5289,56.5743,254950.0
2021-02-25 10:45:00,62.22,62.31,62.09,62.2,328684.0,56.5743,56.6562,56.4561,56.5562,328684.0
2021-02-25 10:50:00,62.19,62.3,62.08,62.18,271453.0,56.5471,56.6471,56.4471,56.538,271453.0
2021-02-25 10:55:00,62.19,62.4,62.16,62.33,264703.0,56.5471,56.738,56.5198,56.6744,264703.0
2021-02-25 11:00:00,62.33,62.43,62.25,62.33,175322.0,56.6744,56.7653,56.6016,56.6744,175322.0
2021-02-25 11:05:00,62.32,62.45,62.19,62.33,153913.0,56.6653,56.7835,56.5471,56.6744,153913.0
2021-02-25 11:10:00,62.34,62.35,62.19,62.24,115449.0,56.6835,56.6926,56.5471,56.5925,115449.0
2021-02-25 11:15:00,62.24,62.38,62.21,62.37,111243.0,56.5925,56.7198,56.5653,56.7107,111243.0
2021-02-25 11:20:00,62.37,62.53,62.15,62.24,230350.0,56.7107,56.8562,56.5107,56.5925,230350.0
2021-02-25 11:25:00,62.23,62.25,62.05,62.14,198747.0,56.5834,56.6016,56.4198,56.5016,198747.0
2021-02-25 11:30:00,62.14,62.14,62.02,62.04,176670.0,56.5016,56.5016,56.3925,56.4107,176670.0
2021-02-25 11:35:00,62.04,62.07,61.88,62.02,252529.0,56.4107,56.438,56.2652,56.3925,252529.0
2021-02-25 11:40:00,62.02,62.04,61.76,61.79,474029.0,56.3925,56.4107,56.1561,56.1834,474029.0
2021-02-25 11:45:00,61.79,61.83,61.57,61.57,363685.0,56.1834,56.2197,55.9833,55.9833,363685.0
2021-02-25 11:50:00,61.57,61.76,61.46,61.72,365449.0,55.9833,56.1561,55.8833,56.1197,365449.0
2021-02-25 11:55:00,61.72,61.77,61.46,61.47,260632.0,56.1197,56.1652,55.8833,55.8924,260632.0
2021-02-25 12:00:00,61.47,61.48,61.28,61.46,299044.0,55.8924,55.9015,55.7196,55.8833,299044.0
2021-02-25 12:05:00,61.46,61.57,61.36,61.54,181540.0,55.8833,55.9833,55.7924,55.956,181540.0
2021-02-25 12:10:00,61.54,61.61,61.3,61.56,266810.0,55.956,56.0197,55.7378,55.9742,266810.0
2021-02-25 12:15:00,61.55,61.56,61.38,61.39,220229.0,55.9651,55.9742,55.8106,55.8197,220229.0
2021-02-25 12:20:00,61.38,61.53,61.26,61.43,302130.0,55.8106,55.947,55.7015,55.856,302130.0
2021-02-25 12:25:00,61.44,61.44,61.19,61.24,233300.0,55.8651,55.8651,55.6378,55.6833,233300.0
2021-02-25 12:30:00,61.23,61.26,61.05,61.11,258500.0,55.6742,55.7015,55.5105,55.5651,258500.0
2021-02-25 12:35:00,61.11,61.27,61.05,61.25,198977.0,55.5651,55.7105,55.5105,55.6924,198977.0
2021-02-25 12:40:00,61.26,61.28,61.11,61.19,231131.0,55.7015,55.7196,55.5651,55.6378,231131.0
2021-02-25 12:45:00,61.19,61.29,61.05,61.1,213437.0,55.6378,55.7287,55.5105,55.556,213437.0
2021-02-25 12:50:00,61.1,61.11,60.8,60.8,396769.0,55.556,55.5651,55.2832,55.2832,396769.0
2021-02-25 12:55:00,60.8,60.88,60.56,60.65,342573.0,55.2832,55.3559,55.065,55.1468,342573.0
2021-02-25 13:00:00,60.65,60.84,60.35,60.58,616343.0,55.1468,55.3196,54.874,55.0832,616343.0
2021-02-25 13:05:00,60.6,60.66,60.42,60.53,472197.0,55.1013,55.1559,54.9377,55.0377,472197.0
2021-02-25 13:10:00,60.52,60.81,60.48,60.8,347066.0,55.0286,55.2923,54.9922,55.2832,347066.0
2021-02-25 13:15:00,60.8,60.91,60.63,60.84,419973.0,55.2832,55.3832,55.1286,55.3196,419973.0
2021-02-25 13:20:00,60.85,61.0,60.4,60.83,646159.0,55.3287,55.465,54.9195,55.3105,646159.0
2021-02-25 13:25:00,60.84,60.92,60.65,60.87,348977.0,55.3196,55.3923,55.1468,55.3468,348977.0
2021-02-25 13:30:00,60.87,60.91,60.6,60.63,318895.0,55.3468,55.3832,55.1013,55.1286,318895.0
2021-02-25 13:35:00,60.63,60.92,60.6,60.91,367581.0,55.1286,55.3923,55.1013,55.3832,367581.0
2021-02-25 13:40:00,60.91,60.93,60.79,60.91,306579.0,55.3832,55.4014,55.2741,55.3832,306579.0
2021-02-25 13:45:00,60.91,60.92,60.71,60.8,261325.0,55.3832,55.3923,55.2014,55.2832,261325.0
2021-02-25 13:50:00,60.8,60.81,60.44,60.47,536565.0,55.2832,55.2923,54.9559,54.9831,536565.0
2021-02-25 13:55:00,60.46,60.61,60.41,60.58,268524.0,54.974,55.1104,54.9286,55.0832,268524.0
2021-02-25 14:00:00,60.58,60.79,60.5,60.73,230222.0,55.0832,55.2741,55.0104,55.2195,230222.0
2021-02-25 14:05:00,60.74,61.11,60.73,61.08,410199.0,55.2286,55.5651,55.2195,55.5378,410199.0
2021-02-25 14:10:00,61.07,61.17,61.0,61.01,172724.0,55.5287,55.6196,55.465,55.4741,172724.0
2021-02-25 14:15:00,61.01,61.13,61.0,61.12,197943.0,55.4741,55.5833,55.465,55.5742,197943.0
2021-02-25 14:20:00,61.13,61.21,61.06,61.2,289193.0,55.5833,55.656,55.5196,55.6469,289193.0
2021-02-25 14:25:00,61.2,61.27,61.13,61.22,220432.0,55.6469,55.7105,55.5833,55.6651,220432.0
2021-02-25 14:30:00,61.22,61.22,61.0,61.01,202648.0,55.6651,55.6651,55.465,55.4741,202648.0
2021-02-25 14:35:00,61.01,61.04,60.85,60.89,214733.0,55.4741,55.5014,55.3287,55.365,214733.0
2021-02-25 14:40:00,60.88,61.0,60.84,60.88,149962.0,55.3559,55.465,55.3196,55.3559,149962.0
2021-02-25 14:45:00,60.88,60.98,60.83,60.96,218372.0,55.3559,55.4469,55.3105,55.4287,218372.0
2021-02-25 14:50:00,60.97,61.04,60.89,60.91,282610.0,55.4378,55.5014,55.365,55.3832,282610.0
2021-02-25 14:55:00,60.92,61.05,60.9,60.92,238225.0,55.3923,55.5105,55.3741,55.3923,238225.0
2021-02-25 15:00:00,60.92,60.98,60.76,60.76,255476.0,55.3923,55.4469,55.2468,55.2468,255476.0
2021-02-25 15:05:00,60.77,60.85,60.5,60.55,311676.0,55.2559,55.3287,55.0104,55.0559,311676.0
2021-02-25 15:10:00,60.55,60.72,60.44,60.46,301078.0,55.0559,55.2105,54.9559,54.974,301078.0
2021-02-25 15:15:00,60.45,60.5,60.33,60.39,321436.0,54.965,55.0104,54.8558,54.9104,321436.0
2021-02-25 15:20:00,60.39,60.53,60.28,60.3,285054.0,54.9104,55.0377,54.8104,54.8286,285054.0
2021-02-25 15:25:00,60.31,60.47,60.31,60.38,341127.0,54.8377,54.9831,54.8377,54.9013,341127.0
2021-02-25 15:30:00,60.38,60.56,60.27,60.27,362685.0,54.9013,55.065,54.8013,54.8013,362685.0
2021-02-25 15:35:00,60.27,60.34,60.13,60.3,362057.0,54.8013,54.8649,54.674,54.8286,362057.0
2021-02-25 15:40:00,60.31,60.58,60.19,60.52,360328.0,54.8377,55.0832,54.7285,55.0286,360328.0
2021-02-25 15:45:00,60.51,60.84,60.51,60.75,481850.0,55.0195,55.3196,55.0195,55.2377,481850.0
2021-02-25 15:50:00,60.75,60.8,60.53,60.64,949371.0,55.2377,55.2832,55.0377,55.1377,949371.0
2021-02-25 15:55:00,60.64,60.68,60.32,60.39,1664376.0,55.1377,55.1741,54.8467,54.9104,1664376.0
2021-02-26 09:30:00,60.9,60.98,60.33,60.63,943452.0,55.3741,55.4469,54.8558,55.1286,943452.0
2021-02-26 09:35:00,60.62,60.81,60.46,60.69,615434.0,55.1195,55.2923,54.974,55.1832,615434.0
2021-02-26 09:40:00,60.7,60.82,60.36,60.48,598520.0,55.1923,55.3014,54.8831,54.9922,598520.0
2021-02-26 09:45:00,60.49,60.82,60.49,60.56,331597.0,55.0013,55.3014,55.0013,55.065,331597.0
2021-02-26 09:50:00,60.56,60.6,60.28,60.33,313783.0,55.065,55.1013,54.8104,54.8558,313783.0
2021-02-26 09:55:00,60.32,60.51,60.22,60.45,249490.0,54.8467,55.0195,54.7558,54.965,249490.0
2021-02-26 10:00:00,60.46,60.49,60.13,60.45,361602.0,54.974,55.0013,54.674,54.965,361602.0
2021-02-26 10:05:00,60.46,60.58,60.12,60.13,304567.0,54.974,55.0832,54.6649,54.674,304567.0
2021-02-26 10:10:00,60.13,60.42,60.13,60.36,300022.0,54.674,54.9377,54.674,54.8831,300022.0
2021-02-26 10:15:00,60.36,60.6,60.14,60.54,334679.0,54.8831,55.1013,54.6831,55.0468,334679.0
2021-02-26 10:20:00,60.55,60.57,60.32,60.37,232238.0,55.0559,55.0741,54.8467,54.8922,232238.0
2021-02-26 10:25:00,60.37,60.55,59.89,59.91,390309.0,54.8922,55.0559,54.4558,54.4739,390309.0
2021-02-26 10:30:00,59.91,60.06,59.68,59.73,730266.0,54.4739,54.6103,54.2648,54.3103,730266.0
2021-02-26 10:35:00,59.73,60.27,59.73,60.22,735585.0,54.3103,54.8013,54.3103,54.7558,735585.0
2021-02-26 10:40:00,60.22,60.6,60.16,60.59,384535.0,54.7558,55.1013,54.7013,55.0922,384535.0
2021-02-26 10:45:00,60.59,60.86,60.56,60.85,411092.0,55.0922,55.3377,55.065,55.3287,411092.0
2021-02-26 10:50:00,60.84,61.0,60.76,60.96,409855.0,55.3196,55.465,55.2468,55.4287,409855.0
2021-02-26 10:55:00,60.97,61.01,60.79,60.83,549909.0,55.4378,55.4741,55.2741,55.3105,549909.0
2021-02-26 11:00:00,60.83,61.06,60.77,61.05,304241.0,55.3105,55.5196,55.2559,55.5105,304241.0
2021-02-26 11:05:00,61.06,61.24,60.98,61.01,334558.0,55.5196,55.6833,55.4469,55.4741,334558.0
2021-02-26 11:10:00,61.01,61.07,60.82,60.86,206403.0,55.4741,55.5287,55.3014,55.3377,206403.0
2021-02-26 11:15:00,60.86,61.01,60.8,60.83,202266.0,55.3377,55.4741,55.2832,55.3105,202266.0
2021-02-26 11:20:00,60.84,60.87,60.66,60.71,161403.0,55.3196,55.3468,55.1559,55.2014,161403.0
2021-02-26 11:25:00,60.72,60.88,60.66,60.73,191770.0,55.2105,55.3559,55.1559,55.2195,191770.0
2021-02-26 11:30:00,60.73,61.03,60.69,60.97,236287.0,55.2195,55.4923,55.1832,55.4378,236287.0
2021-02-26 11:35:00,60.97,61.09,60.97,61.05,205142.0,55.4378,55.5469,55.4378,55.5105,205142.0
2021-02-26 11:40:00,61.05,61.08,60.96,61.05,188165.0,55.5105,55.5378,55.4287,55.5105,188165.0
2021-02-26 11:45:00,61.05,61.1,60.84,61.0,178422.0,55.5105,55.556,55.3196,55.465,178422.0
2021-02-26 11:50:00,61.0,61.08,60.83,60.89,158597.0,55.465,55.5378,55.3105,55.365,158597.0
2021-02-26 11:55:00,60.88,61.0,60.83,60.98,125506.0,55.3559,55.465,55.3105,55.4469,125506.0
2021-02-26 12:00:00,60.99,61.07,60.9,60.96,269473.0,55.456,55.5287,55.3741,55.4287,269473.0
2021-02-26 12:05:00,60.93,61.29,60.77,61.28,285166.0,55.4014,55.7287,55.2559,55.7196,285166.0
2021-02-26 12:10:00,61.27,61.5,61.27,61.41,218652.0,55.7105,55.9197,55.7105,55.8378,218652.0
2021-02-26 12:15:00,61.4,61.54,61.35,61.51,141352.0,55.8288,55.956,55.7833,55.9288,141352.0
2021-02-26 12:20:00,61.51,61.54,61.35,61.41,121331.0,55.9288,55.956,55.7833,55.8378,121331.0
2021-02-26 12:25:00,61.42,61.44,61.2,61.25,112998.0,55.8469,55.8651,55.6469,55.6924,112998.0
2021-02-26 12:30:00,61.25,61.42,61.25,61.32,123796.0,55.6924,55.8469,55.6924,55.756,123796.0
2021-02-26 12:35:00,61.32,61.39,61.25,61.26,182104.0,55.756,55.8197,55.6924,55.7015,182104.0
2021-02-26 12:40:00,61.26,61.32,61.2,61.27,111721.0,55.7015,55.756,55.6469,55.7105,111721.0
2021-02-26 12:45:00,61.28,61.32,61.17,61.23,126629.0,55.7196,55.756,55.6196,55.6742,126629.0
2021-02-26 12:50:00,61.22,61.45,61.13,61.35,194187.0,55.6651,55.8742,55.5833,55.7833,194187.0
2021-02-26 12:55:00,61.34,61.34,61.04,61.07,133332.0,55.7742,55.7742,55.5014,55.5287,133332.0
2021-02-26 13:00:00,61.08,61.1,60.88,60.98,187576.0,55.5378,55.556,55.3559,55.4469,187576.0
2021-02-26 13:05:00,60.98,61.22,60.93,61.22,188723.0,55.4469,55.6651,55.4014,55.6651,188723.0
2021-02-26 13:10:00,61.22,61.27,61.1,61.26,164134.0,55.6651,55.7105,55.556,55.7015,164134.0
2021-02-26 13:15:00,61.28,61.33,61.22,61.28,168730.0,55.7196,55.7651,55.6651,55.7196,168730.0
2021-02-26 13:20:00,61.29,61.56,61.28,61.52,173681.0,55.7287,55.9742,55.7196,55.9379,173681.0
2021-02-26 13:25:00,61.53,61.65,61.49,61.63,233825.0,55.947,56.0561,55.9106,56.0379,233825.0
2021-02-26 13:30:00,61.64,61.69,61.36,61.43,325948.0,56.047,56.0924,55.7924,55.856,325948.0
2021-02-26 13:35:00,61.44,61.5,61.25,61.27,145029.0,55.8651,55.9197,55.6924,55.7105,145029.0
2021-02-26 13:40:00,61.27,61.37,61.23,61.37,119223.0,55.7105,55.8015,55.6742,55.8015,119223.0
2021-02-26 13:45:00,61.37,61.51,61.0,61.1,219765.0,55.8015,55.9288,55.465,55.556,219765.0
2021-02-26 13:50:00,61.1,61.12,61.02,61.06,106522.0,55.556,55.5742,55.4832,55.5196,106522.0
2021-02-26 13:55:00,61.06,61.24,61.04,61.11,145380.0,55.5196,55.6833,55.5014,55.5651,145380.0
2021-02-26 14:00:00,61.11,61.25,60.99,61.01,161621.0,55.5651,55.6924,55.456,55.4741,161621.0
2021-02-26 14:05:00,61.01,61.06,60.86,61.0,207980.0,55.4741,55.5196,55.3377,55.465,207980.0
2021-02-26 14:10:00,60.99,61.11,60.92,61.05,159799.0,55.456,55.5651,55.3923,55.5105,159799.0
2021-02-26 14:15:00,61.05,61.15,60.82,60.83,192080.0,55.5105,55.6014,55.3014,55.3105,192080.0
2021-02-26 14:20:00,60.84,60.99,60.81,60.93,173821.0,55.3196,55.456,55.2923,55.4014,173821.0
2021-02-26 14:25:00,60.92,61.06,60.91,61.05,158978.0,55.3923,55.5196,55.3832,55.5105,158978.0
2021-02-26 14:30:00,61.04,61.27,61.0,61.27,255881.0,55.5014,55.7105,55.465,55.7105,255881.0
2021-02-26 14:35:00,61.27,61.32,61.18,61.27,160740.0,55.7105,55.756,55.6287,55.7105,160740.0
2021-02-26 14:40:00,61.26,61.28,61.07,61.14,139772.0,55.7015,55.7196,55.5287,55.5923,139772.0
2021-02-26 14:45:00,61.14,61.38,61.14,61.29,147327.0,55.5923,55.8106,55.5923,55.7287,147327.0
2021-02-26 14:50:00,61.29,61.34,61.19,61.25,149731.0,55.7287,55.7742,55.6378,55.6924,149731.0
2021-02-26 14:55:00,61.25,61.3,61.17,61.24,148445.0,55.6924,55.7378,55.6196,55.6833,148445.0
2021-02-26 15:00:00,61.25,61.4,61.23,61.38,192796.0,55.6924,55.8288,55.6742,55.8106,192796.0
2021-02-26 15:05:00,61.38,61.61,61.32,61.61,260212.0,55.8106,56.0197,55.756,56.0197,260212.0
2021-02-26 15:10:00,61.61,61.67,61.38,61.41,385293.0,56.0197,56.0743,55.8106,55.8378,385293.0
2021-02-26 15:15:00,61.41,61.56,61.41,61.5,184985.0,55.8378,55.9742,55.8378,55.9197,184985.0
2021-02-26 15:20:00,61.5,61.52,61.26,61.26,191061.0,55.9197,55.9379,55.7015,55.7015,191061.0
2021-02-26 15:25:00,61.27,61.28,61.05,61.06,149649.0,55.7105,55.7196,55.5105,55.5196,149649.0
2021-02-26 15:30:00,61.06,61.12,61.02,61.05,187375.0,55.5196,55.5742,55.4832,55.5105,187375.0
2021-02-26 15:35:00,61.04,61.14,61.03,61.1,226656.0,55.5014,55.5923,55.4923,55.556,226656.0
2021-02-26 15:40:00,61.1,61.4,61.06,61.34,277915.0,55.556,55.8288,55.5196,55.7742,277915.0
2021-02-26 15:45:00,61.34,61.57,61.34,61.51,373700.0,55.7742,55.9833,55.7742,55.9288,373700.0
2021-02-26 15:50:00,61.51,61.51,60.87,60.93,793781.0,55.9288,55.9288,55.3468,55.4014,793781.0
2021-02-26 15:55:00,60.94,60.95,60.68,60.68,2120962.0,55.4105,55.4196,55.1741,55.1741,2120962.0
2021-03-01 09:30:00,61.67,62.12,61.65,61.94,1364099.0,56.0743,56.4834,56.0561,56.3198,1364099.0
2021-03-01 09:35:00,61.94,62.12,61.86,61.91,909049.0,56.3198,56.4834,56.247,56.2925,909049.0
2021-03-01 09:40:00,61.92,62.2,61.73,62.2,601611.0,56.3016,56.5562,56.1288,56.5562,601611.0
2021-03-01 09:45:00,62.2,62.51,62.19,62.22,748504.0,56.5562,56.838,56.5471,56.5743,748504.0
2021-03-01 09:50:00,62.23,62.57,62.01,62.53,509965.0,56.5834,56.8926,56.3834,56.8562,509965.0
2021-03-01 09:55:00,62.54,62.76,62.47,62.64,457288.0,56.8653,57.0653,56.8017,56.9562,457288.0
2021-03-01 10:00:00,62.65,62.79,62.48,62.51,587056.0,56.9653,57.0926,56.8108,56.838,587056.0
2021-03-01 10:05:00,62.52,62.67,62.39,62.63,389062.0,56.8471,56.9835,56.7289,56.9471,389062.0
2021-03-01 10:10:00,62.63,62.66,62.43,62.54,256304.0,56.9471,56.9744,56.7653,56.8653,256304.0
2021-03-01 10:15:00,62.54,62.86,62.43,62.82,630861.0,56.8653,57.1563,56.7653,57.1199,630861.0
2021-03-01 10:20:00,62.82,62.88,62.78,62.86,392654.0,57.1199,57.1745,57.0835,57.1563,392654.0
2021-03-01 10:25:00,62.85,62.89,62.71,62.87,717941.0,57.1472,57.1836,57.0199,57.1654,717941.0
2021-03-01 10:30:00,62.88,63.02,62.77,62.98,442045.0,57.1745,57.3018,57.0744,57.2654,442045.0
2021-03-01 10:35:00,62.97,62.98,62.8,62.8,239825.0,57.2563,57.2654,57.1017,57.1017,239825.0
2021-03-01 10:40:00,62.8,62.97,62.8,62.87,309215.0,57.1017,57.2563,57.1017,57.1654,309215.0
2021-03-01 10:45:00,62.88,62.96,62.83,62.93,258384.0,57.1745,57.2472,57.129,57.2199,258384.0
2021-03-01 10:50:00,62.93,62.94,62.85,62.91,220951.0,57.2199,57.229,57.1472,57.2017,220951.0
2021-03-01 10:55:00,62.91,62.92,62.83,62.88,173452.0,57.2017,57.2108,57.129,57.1745,173452.0
2021-03-01 11:00:00,62.88,62.9,62.74,62.75,310131.0,57.1745,57.1926,57.0472,57.0563,310131.0
2021-03-01 11:05:00,62.74,62.85,62.72,62.82,181965.0,57.0472,57.1472,57.029,57.1199,181965.0
2021-03-01 11:10:00,62.82,62.93,62.81,62.83,230923.0,57.1199,57.2199,57.1108,57.129,230923.0
2021-03-01 11:15:00,62.84,62.92,62.83,62.88,167889.0,57.1381,57.2108,57.129,57.1745,167889.0
2021-03-01 11:20:00,62.87,62.9,62.82,62.84,127876.0,57.1654,57.1926,57.1199,57.1381,127876.0
2021-03-01 11:25:00,62.85,62.85,62.71,62.74,202430.0,57.1472,57.1472,57.0199,57.0472,202430.0
2021-03-01 11:30:00,62.75,62.91,62.75,62.85,274346.0,57.0563,57.2017,57.0563,57.1472,274346.0
2021-03-01 11:35:00,62.85,62.94,62.83,62.84,249004.0,57.1472,57.229,57.129,57.1381,249004.0
2021-03-01 11:40:00,62.85,63.0,62.82,63.0,292550.0,57.1472,57.2836,57.1199,57.2836,292550.0
2021-03-01 11:45:00,62.99,62.99,62.89,62.91,161620.0,57.2745,57.2745,57.1836,57.2017,161620.0
2021-03-01 11:50:00,62.91,62.97,62.88,62.89,120494.0,57.2017,57.2563,57.1745,57.1836,120494.0
2021-03-01 11:55:00,62.89,62.97,62.84,62.93,134491.0,57.1836,57.2563,57.1381,57.2199,134491.0
2021-03-01 12:00:00,62.94,62.95,62.87,62.9,118144.0,57.229,57.2381,57.1654,57.1926,118144.0
2021-03-01 12:05:00,62.9,62.93,62.86,62.91,151543.0,57.1926,57.2199,57.1563,57.2017,151543.0
2021-03-01 12:10:00,62.91,62.91,62.79,62.84,154391.0,57.2017,57.2017,57.0926,57.1381,154391.0
2021-03-01 12:15:00,62.84,62.84,62.72,62.77,147143.0,57.1381,57.1381,57.029,57.0744,147143.0
2021-03-01 12:20:00,62.78,62.88,62.72,62.86,149602.0,57.0835,57.1745,57.029,57.1563,149602.0
2021-03-01 12:25:00,62.86,62.86,62.8,62.83,89590.0,57.1563,57.1563,57.1017,57.129,89590.0
2021-03-01 12:30:00,62.83,62.87,62.72,62.87,163079.0,57.129,57.1654,57.029,57.1654,163079.0
2021-03-01 12:35:00,62.87,62.94,62.85,62.87,120297.0,57.1654,57.229,57.1472,57.1654,120297.0
2021-03-01 12:40:00,62.88,62.89,62.81,62.87,104095.0,57.1745,57.1836,57.1108,57.1654,104095.0
2021-03-01 12:45:00,62.87,62.92,62.86,62.92,110664.0,57.1654,57.2108,57.1563,57.2108,110664.0
2021-03-01 12:50:00,62.92,62.93,62.85,62.87,101398.0,57.2108,57.2199,57.1472,57.1654,101398.0
2021-03-01 12:55:00,62.87,62.88,62.75,62.82,121657.0,57.1654,57.1745,57.0563,57.1199,121657.0
2021-03-01 13:00:00,62.82,62.83,62.67,62.72,220724.0,57.1199,57.129,56.9835,57.029,220724.0
2021-03-01 13:05:00,62.72,62.72,62.64,62.65,101451.0,57.029,57.029,56.9562,56.9653,101451.0
2021-03-01 13:10:00,62.64,62.66,62.57,62.61,104763.0,56.9562,56.9744,56.8926,56.929,104763.0
2021-03-01 13:15:00,62.61,62.66,62.58,62.65,91296.0,56.929,56.9744,56.9017,56.9653,91296.0
2021-03-01 13:20:00,62.64,62.75,62.61,62.73,105494.0,56.9562,57.0563,56.929,57.0381,105494.0
2021-03-01 13:25:00,62.73,62.75,62.67,62.71,97946.0,57.0381,57.0563,56.9835,57.0199,97946.0
2021-03-01 13:30:00,62.71,62.74,62.64,62.74,123632.0,57.0199,57.0472,56.9562,57.0472,123632.0
2021-03-01 13:35:00,62.74,62.75,62.66,62.71,109671.0,57.0472,57.0563,56.9744,57.0199,109671.0
2021-03-01 13:40:00,62.71,62.75,62.68,62.71,169574.0,57.0199,57.0563,56.9926,57.0199,169574.0
2021-03-01 13:45:00,62.71,62.72,62.62,62.68,112450.0,57.0199,57.029,56.9381,56.9926,112450.0
2021-03-01 13:50:00,62.67,62.75,62.65,62.72,118226.0,56.9835,57.0563,56.9653,57.029,118226.0
2021-03-01 13:55:00,62.72,62.75,62.69,62.71,91445.0,57.029,57.0563,57.0017,57.0199,91445.0
2021-03-01 14:00:00,62.71,62.83,62.71,62.79,186257.0,57.0199,57.129,57.0199,57.0926,186257.0
2021-03-01 14:05:00,62.78,62.86,62.75,62.81,235623.0,57.0835,57.1563,57.0563,57.1108,235623.0
2021-03-01 14:10:00,62.82,62.89,62.79,62.88,121447.0,57.1199,57.1836,57.0926,57.1745,121447.0
2021-03-01 14:15:00,62.87,62.88,62.8,62.81,109767.0,57.1654,57.1745,57.1017,57.1108,109767.0
2021-03-01 14:20:00,62.8,62.87,62.79,62.83,84352.0,57.1017,57.1654,57.0926,57.129,84352.0
2021-03-01 14:25:00,62.82,62.9,62.8,62.89,148431.0,57.1199,57.1926,57.1017,57.1836,148431.0
2021-03-01 14:30:00,62.9,62.95,62.86,62.94,120285.0,57.1926,57.2381,57.1563,57.229,120285.0
2021-03-01 14:35:00,62.94,62.97,62.92,62.93,167071.0,57.229,57.2563,57.2108,57.2199,167071.0
2021-03-01 14:40:00,62.92,62.98,62.88,62.97,129831.0,57.2108,57.2654,57.1745,57.2563,129831.0
2021-03-01 14:45:00,62.97,63.03,62.93,63.02,281918.0,57.2563,57.3109,57.2199,57.3018,281918.0
2021-03-01 14:50:00,63.03,63.08,62.98,63.07,156015.0,57.3109,57.3563,57.2654,57.3472,156015.0
2021-03-01 14:55:00,63.06,63.08,62.95,62.96,108718.0,57.3381,57.3563,57.2381,57.2472,108718.0
2021-03-01 15:00:00,62.97,62.99,62.9,62.94,145904.0,57.2563,57.2745,57.1926,57.229,145904.0
2021-03-01 15:05:00,62.93,62.99,62.9,62.95,128372.0,57.2199,57.2745,57.1926,57.2381,128372.0
2021-03-01 15:10:00,62.95,62.98,62.93,62.94,136916.0,57.2381,57.2654,57.2199,57.229,136916.0
2021-03-01 15:15:00,62.94,62.96,62.84,62.91,180281.0,57.229,57.2472,57.1381,57.2017,180281.0
2021-03-01 15:20:00,62.91,62.97,62.91,62.97,110831.0,57.2017,57.2563,57.2017,57.2563,110831.0
2021-03-01 15:25:00,62.96,62.96,62.89,62.95,126696.0,57.2472,57.2472,57.1836,57.2381,126696.0
2021-03-01 15:30:00,62.94,62.98,62.82,62.85,222579.0,57.229,57.2654,57.1199,57.1472,222579.0
2021-03-01 15:35:00,62.85,62.88,62.67,62.71,245535.0,57.1472,57.1745,56.9835,57.0199,245535.0
2021-03-01 15:40:00,62.72,62.87,62.71,62.79,235993.0,57.029,57.1654,57.0199,57.0926,235993.0
2021-03-01 15:45:00,62.79,62.85,62.74,62.76,273741.0,57.0926,57.1472,57.0472,57.0653,273741.0
2021-03-01 15:50:00,62.75,62.94,62.68,62.91,912207.0,57.0563,57.229,56.9926,57.2017,912207.0
2021-03-01 15:55:00,62.91,62.99,62.71,62.88,1378728.0,57.2017,57.2745,57.0199,57.1745,1378728.0
2021-03-02 09:30:00,62.88,63.04,62.7,62.93,813461.0,57.1745,57.3199,57.0108,57.2199,813461.0
2021-03-02 09:35:00,62.94,63.14,62.89,63.0,431028.0,57.229,57.4109,57.1836,57.2836,431028.0
2021-03-02 09:40:00,63.01,63.07,62.52,62.58,377008.0,57.2927,57.3472,56.8471,56.9017,377008.0
2021-03-02 09:45:00,62.58,62.68,62.31,62.35,330272.0,56.9017,56.9926,56.6562,56.6926,330272.0
2021-03-02 09:50:00,62.36,62.4,62.23,62.36,466092.0,56.7016,56.738,56.5834,56.7016,466092.0
2021-03-02 09:55:00,62.36,62.45,62.29,62.38,342469.0,56.7016,56.7835,56.638,56.7198,342469.0
2021-03-02 10:00:00,62.37,62.39,62.22,62.29,263431.0,56.7107,56.7289,56.5743,56.638,263431.0
2021-03-02 10:05:00,62.29,62.31,62.1,62.2,209677.0,56.638,56.6562,56.4652,56.5562,209677.0
2021-03-02 10:10:00,62.2,62.41,62.12,62.2,306095.0,56.5562,56.7471,56.4834,56.5562,306095.0
2021-03-02 10:15:00,62.19,62.35,62.12,62.28,236178.0,56.5471,56.6926,56.4834,56.6289,236178.0
2021-03-02 10:20:00,62.27,62.4,62.16,62.23,198325.0,56.6198,56.738,56.5198,56.5834,198325.0
2021-03-02 10:25:00,62.23,62.26,61.98,62.01,282412.0,56.5834,56.6107,56.3561,56.3834,282412.0
2021-03-02 10:30:00,62.0,62.23,61.99,62.2,172115.0,56.3743,56.5834,56.3652,56.5562,172115.0
2021-03-02 10:35:00,62.2,62.29,62.02,62.04,177746.0,56.5562,56.638,56.3925,56.4107,177746.0
2021-03-02 10:40:00,62.04,62.11,61.98,62.07,123867.0,56.4107,56.4743,56.3561,56.438,123867.0
2021-03-02 10:45:00,62.06,62.31,62.02,62.3,155188.0,56.4289,56.6562,56.3925,56.6471,155188.0
2021-03-02 10:50:00,62.3,62.34,62.17,62.34,106023.0,56.6471,56.6835,56.5289,56.6835,106023.0
2021-03-02 10:55:00,62.34,62.42,62.32,62.37,136118.0,56.6835,56.7562,56.6653,56.7107,136118.0
2021-03-02 11:00:00,62.36,62.46,62.17,62.46,168998.0,56.7016,56.7926,56.5289,56.7926,168998.0
2021-03-02 11:05:00,62.45,62.57,62.43,62.51,167819.0,56.7835,56.8926,56.7653,56.838,167819.0
2021-03-02 11:10:00,62.52,62.54,62.32,62.37,221220.0,56.8471,56.8653,56.6653,56.7107,221220.0
2021-03-02 11:15:00,62.37,62.37,62.19,62.28,226763.0,56.7107,56.7107,56.5471,56.6289,226763.0
2021-03-02 11:20:00,62.29,62.33,62.16,62.2,142864.0,56.638,56.6744,56.5198,56.5562,142864.0
2021-03-02 11:25:00,62.2,62.35,62.15,62.34,156595.0,56.5562,56.6926,56.5107,56.6835,156595.0
2021-03-02 11:30:00,62.33,62.33,62.09,62.12,130763.0,56.6744,56.6744,56.4561,56.4834,130763.0
2021-03-02 11:35:00,62.13,62.14,61.96,62.03,135450.0,56.4925,56.5016,56.3379,56.4016,135450.0
2021-03-02 11:40:00,62.02,62.02,61.87,61.97,154654.0,56.3925,56.3925,56.2561,56.347,154654.0
2021-03-02 11:45:00,61.98,62.11,61.92,62.1,118844.0,56.3561,56.4743,56.3016,56.4652,118844.0
2021-03-02 11:50:00,62.09,62.13,62.03,62.08,126784.0,56.4561,56.4925,56.4016,56.4471,126784.0
2021-03-02 11:55:00,62.08,62.08,62.0,62.03,73290.0,56.4471,56.4471,56.3743,56.4016,73290.0
2021-03-02 12:00:00,62.03,62.1,61.95,62.07,155918.0,56.4016,56.4652,56.3288,56.438,155918.0
2021-03-02 12:05:00,62.08,62.15,62.0,62.03,156730.0,56.4471,56.5107,56.3743,56.4016,156730.0
2021-03-02 12:10:00,62.03,62.05,61.95,62.02,114415.0,56.4016,56.4198,56.3288,56.3925,114415.0
2021-03-02 12:15:00,62.02,62.15,62.01,62.1,82511.0,56.3925,56.5107,56.3834,56.4652,82511.0
2021-03-02 12:20:00,62.1,62.15,62.08,62.1,110963.0,56.4652,56.5107,56.4471,56.4652,110963.0
2021-03-02 12:25:00,62.09,62.11,62.03,62.09,128611.0,56.4561,56.4743,56.4016,56.4561,128611.0
2021-03-02 12:30:00,62.09,62.16,62.05,62.13,82401.0,56.4561,56.5198,56.4198,56.4925,82401.0
2021-03-02 12:35:00,62.14,62.23,62.11,62.21,84286.0,56.5016,56.5834,56.4743,56.5653,84286.0
2021-03-02 12:40:00,62.22,62.27,62.19,62.21,80225.0,56.5743,56.6198,56.5471,56.5653,80225.0
2021-03-02 12:45:00,62.22,62.22,62.17,62.18,87829.0,56.5743,56.5743,56.5289,56.538,87829.0
2021-03-02 12:50:00,62.17,62.22,62.13,62.22,82923.0,56.5289,56.5743,56.4925,56.5743,82923.0
2021-03-02 12:55:00,62.21,62.25,62.15,62.2,84331.0,56.5653,56.6016,56.5107,56.5562,84331.0
2021-03-02 13:00:00,62.2,62.34,62.2,62.3,113667.0,56.5562,56.6835,56.5562,56.6471,113667.0
2021-03-02 13:05:00,62.3,62.33,62.24,62.27,115862.0,56.6471,56.6744,56.5925,56.6198,115862.0
2021-03-02 13:10:00,62.27,62.43,62.27,62.43,101533.0,56.6198,56.7653,56.6198,56.7653,101533.0
2021-03-02 13:15:00,62.42,62.43,62.3,62.3,96434.0,56.7562,56.7653,56.6471,56.6471,96434.0
2021-03-02 13:20:00,62.3,62.4,62.27,62.39,88687.0,56.6471,56.738,56.6198,56.7289,88687.0
2021-03-02 13:25:00,62.4,62.45,62.29,62.37,100471.0,56.738,56.7835,56.638,56.7107,100471.0
2021-03-02 13:30:00,62.37,62.49,62.37,62.39,135735.0,56.7107,56.8198,56.7107,56.7289,135735.0
2021-03-02 13:35:00,62.4,62.46,62.38,62.44,72491.0,56.738,56.7926,56.7198,56.7744,72491.0
2021-03-02 13:40:00,62.43,62.44,62.35,62.39,149177.0,56.7653,56.7744,56.6926,56.7289,149177.0
2021-03-02 13:45:00,62.39,62.4,61.91,62.06,1299625.0,56.7289,56.738,56.2925,56.4289,1299625.0
2021-03-02 13:50:00,62.07,62.26,62.06,62.22,193956.0,56.438,56.6107,56.4289,56.5743,193956.0
2021-03-02 13:55:00,62.22,62.22,62.11,62.14,97835.0,56.5743,56.5743,56.4743,56.5016,97835.0
2021-03-02 14:00:00,62.14,62.24,62.09,62.09,149777.0,56.5016,56.5925,56.4561,56.4561,149777.0
2021-03-02 14:05:00,62.09,62.13,61.99,62.0,154261.0,56.4561,56.4925,56.3652,56.3743,154261.0
2021-03-02 14:10:00,62.0,62.02,61.88,61.89,146596.0,56.3743,56.3925,56.2652,56.2743,146596.0
2021-03-02 14:15:00,61.88,61.94,61.83,61.85,199245.0,56.2652,56.3198,56.2197,56.2379,199245.0
2021-03-02 14:20:00,61.86,61.97,61.83,61.92,112878.0,56.247,56.347,56.2197,56.3016,112878.0
2021-03-02 14:25:00,61.92,61.92,61.72,61.75,160308.0,56.3016,56.3016,56.1197,56.147,160308.0
2021-03-02 14:30:00,61.76,61.83,61.72,61.82,129902.0,56.1561,56.2197,56.1197,56.2106,129902.0
2021-03-02 14:35:00,61.82,61.86,61.73,61.81,100255.0,56.2106,56.247,56.1288,56.2015,100255.0
2021-03-02 14:40:00,61.81,61.88,61.79,61.8,104526.0,56.2015,56.2652,56.1834,56.1925,104526.0
2021-03-02 14:45:00,61.8,61.93,61.79,61.91,95406.0,56.1925,56.3107,56.1834,56.2925,95406.0
2021-03-02 14:50:00,61.92,62.03,61.9,62.0,106661.0,56.3016,56.4016,56.2834,56.3743,106661.0
2021-03-02 14:55:00,61.99,62.02,61.93,61.95,145260.0,56.3652,56.3925,56.3107,56.3288,145260.0
2021-03-02 15:00:00,61.96,62.02,61.94,62.01,124457.0,56.3379,56.3925,56.3198,56.3834,124457.0
2021-03-02 15:05:00,62.0,62.05,61.98,62.0,102878.0,56.3743,56.4198,56.3561,56.3743,102878.0
2021-03-02 15:10:00,62.01,62.06,61.89,61.89,124962.0,56.3834,56.4289,56.2743,56.2743,124962.0
2021-03-02 15:15:00,61.89,61.94,61.68,61.68,171452.0,56.2743,56.3198,56.0833,56.0833,171452.0
2021-03-02 15:20:00,61.69,61.74,61.64,61.71,172158.0,56.0924,56.1379,56.047,56.1106,172158.0
2021-03-02 15:25:00,61.7,61.74,61.65,61.65,159384.0,56.1015,56.1379,56.0561,56.0561,159384.0
2021-03-02 15:30:00,61.65,61.77,61.6,61.68,250737.0,56.0561,56.1652,56.0106,56.0833,250737.0
2021-03-02 15:35:00,61.67,61.7,61.61,61.62,213692.0,56.0743,56.1015,56.0197,56.0288,213692.0
2021-03-02 15:40:00,61.62,61.64,61.51,61.57,298912.0,56.0288,56.047,55.9288,55.9833,298912.0
2021-03-02 15:45:00,61.57,61.7,61.44,61.58,286594.0,55.9833,56.1015,55.8651,55.9924,286594.0
2021-03-02 15:50:00,61.59,61.61,61.22,61.29,801520.0,56.0015,56.0197,55.6651,55.7287,801520.0
2021-03-02 15:55:00,61.28,61.33,61.11,61.23,1604226.0,55.7196,55.7651,55.5651,55.6742,1604226.0
2021-03-03 09:30:00,60.57,61.06,60.57,60.7,707039.0,55.0741,55.5196,55.0741,55.1923,707039.0
2021-03-03 09:35:00,60.71,61.02,60.61,60.99,464075.0,55.2014,55.4832,55.1104,55.456,464075.0
2021-03-03 09:40:00,60.98,61.2,60.98,61.12,383414.0,55.4469,55.6469,55.4469,55.5742,383414.0
2021-03-03 09:45:00,61.13,61.48,61.08,61.44,595750.0,55.5833,55.9015,55.5378,55.8651,595750.0
2021-03-03 09:50:00,61.43,61.52,61.29,61.3,426450.0,55.856,55.9379,55.7287,55.7378,426450.0
2021-03-03 09:55:00,61.3,61.36,60.87,60.9,427867.0,55.7378,55.7924,55.3468,55.3741,427867.0
2021-03-03 10:00:00,60.89,60.97,60.77,60.91,307438.0,55.365,55.4378,55.2559,55.3832,307438.0
2021-03-03 10:05:00,60.9,61.0,60.72,60.96,323353.0,55.3741,55.465,55.2105,55.4287,323353.0
2021-03-03 10:10:00,60.95,60.97,60.66,60.7,371254.0,55.4196,55.4378,55.1559,55.1923,371254.0
2021-03-03 10:15:00,60.71,60.76,60.61,60.62,242842.0,55.2014,55.2468,55.1104,55.1195,242842.0
2021-03-03 10:20:00,60.63,60.71,60.56,60.66,369057.0,55.1286,55.2014,55.065,55.1559,369057.0
2021-03-03 10:25:00,60.65,60.79,60.52,60.55,253749.0,55.1468,55.2741,55.0286,55.0559,253749.0
2021-03-03 10:30:00,60.54,60.8,60.42,60.72,242746.0,55.0468,55.2832,54.9377,55.2105,242746.0
2021-03-03 10:35:00,60.72,60.75,60.61,60.72,156227.0,55.2105,55.2377,55.1104,55.2105,156227.0
2021-03-03 10:40:00,60.73,60.73,60.45,60.46,434131.0,55.2195,55.2195,54.965,54.974,434131.0
2021-03-03 10:45:00,60.46,60.78,60.42,60.7,300599.0,54.974,55.265,54.9377,55.1923,300599.0
2021-03-03 10:50:00,60.7,60.71,60.47,60.56,278887.0,55.1923,55.2014,54.9831,55.065,278887.0
2021-03-03 10:55:00,60.54,60.64,60.35,60.61,386332.0,55.0468,55.1377,54.874,55.1104,386332.0
2021-03-03 11:00:00,60.6,60.69,60.57,60.61,172454.0,55.1013,55.1832,55.0741,55.1104,172454.0
2021-03-03 11:05:00,60.62,60.73,60.6,60.64,217447.0,55.1195,55.2195,55.1013,55.1377,217447.0
2021-03-03 11:10:00,60.64,60.73,60.6,60.68,155072.0,55.1377,55.2195,55.1013,55.1741,155072.0
2021-03-03 11:15:00,60.68,60.83,60.57,60.79,230737.0,55.1741,55.3105,55.0741,55.2741,230737.0
2021-03-03 11:20:00,60.79,60.95,60.75,60.88,220696.0,55.2741,55.4196,55.2377,55.3559,220696.0
2021-03-03 11:25:00,60.87,60.94,60.85,60.94,234401.0,55.3468,55.4105,55.3287,55.4105,234401.0
2021-03-03 11:30:00,60.94,61.04,60.93,61.03,139952.0,55.4105,55.5014,55.4014,55.4923,139952.0
2021-03-03 11:35:00,61.03,61.09,60.98,61.03,185703.0,55.4923,55.5469,55.4469,55.4923,185703.0
2021-03-03 11:40:00,61.03,61.05,60.91,60.94,151159.0,55.4923,55.5105,55.3832,55.4105,151159.0
2021-03-03 11:45:00,60.95,60.99,60.86,60.92,135233.0,55.4196,55.456,55.3377,55.3923,135233.0
2021-03-03 11:50:00,60.92,61.08,60.9,60.93,164468.0,55.3923,55.5378,55.3741,55.4014,164468.0
2021-03-03 11:55:00,60.92,60.93,60.66,60.67,181167.0,55.3923,55.4014,55.1559,55.165,181167.0
2021-03-03 12:00:00,60.67,60.69,60.6,60.66,285823.0,55.165,55.1832,55.1013,55.1559,285823.0
2021-03-03 12:05:00,60.65,60.71,60.6,60.69,106623.0,55.1468,55.2014,55.1013,55.1832,106623.0
2021-03-03 12:10:00,60.69,60.76,60.6,60.66,319835.0,55.1832,55.2468,55.1013,55.1559,319835.0
2021-03-03 12:15:00,60.66,60.67,60.57,60.62,122455.0,55.1559,55.165,55.0741,55.1195,122455.0
2021-03-03 12:20:00,60.63,60.63,60.51,60.55,138641.0,55.1286,55.1286,55.0195,55.0559,138641.0
2021-03-03 12:25:00,60.55,60.57,60.48,60.54,135894.0,55.0559,55.0741,54.9922,55.0468,135894.0
2021-03-03 12:30:00,60.53,60.59,60.44,60.5,146943.0,55.0377,55.0922,54.9559,55.0104,146943.0
2021-03-03 12:35:00,60.49,60.53,60.44,60.48,114022.0,55.0013,55.0377,54.9559,54.9922,114022.0
2021-03-03 12:40:00,60.48,60.6,60.43,60.48,182998.0,54.9922,55.1013,54.9468,54.9922,182998.0
2021-03-03 12:45:00,60.48,60.63,60.43,60.59,115378.0,54.9922,55.1286,54.9468,55.0922,115378.0
2021-03-03 12:50:00,60.59,60.62,60.38,60.38,112881.0,55.0922,55.1195,54.9013,54.9013,112881.0
2021-03-03 12:55:00,60.38,60.48,60.36,60.45,153151.0,54.9013,54.9922,54.8831,54.965,153151.0
2021-03-03 13:00:00,60.45,60.57,60.43,60.55,132822.0,54.965,55.0741,54.9468,55.0559,132822.0
2021-03-03 13:05:00,60.55,60.58,60.49,60.54,102859.0,55.0559,55.0832,55.0013,55.0468,102859.0
2021-03-03 13:10:00,60.53,60.66,60.49,60.57,229523.0,55.0377,55.1559,55.0013,55.0741,229523.0
2021-03-03 13:15:00,60.57,60.87,60.55,60.87,247542.0,55.0741,55.3468,55.0559,55.3468,247542.0
2021-03-03 13:20:00,60.87,60.97,60.85,60.97,116404.0,55.3468,55.4378,55.3287,55.4378,116404.0
2021-03-03 13:25:00,60.97,61.04,60.92,61.0,172459.0,55.4378,55.5014,55.3923,55.465,172459.0
2021-03-03 13:30:00,60.99,60.99,60.82,60.91,257314.0,55.456,55.456,55.3014,55.3832,257314.0
2021-03-03 13:35:00,60.92,61.02,60.9,60.98,160404.0,55.3923,55.4832,55.3741,55.4469,160404.0
2021-03-03 13:40:00,60.98,60.98,60.82,60.84,166898.0,55.4469,55.4469,55.3014,55.3196,166898.0
2021-03-03 13:45:00,60.85,60.88,60.67,60.69,139626.0,55.3287,55.3559,55.165,55.1832,139626.0
2021-03-03 13:50:00,60.69,60.74,60.62,60.64,170963.0,55.1832,55.2286,55.1195,55.1377,170963.0
2021-03-03 13:55:00,60.64,60.65,60.48,60.57,151327.0,55.1377,55.1468,54.9922,55.0741,151327.0
2021-03-03 14:00:00,60.57,60.6,60.31,60.32,202712.0,55.0741,55.1013,54.8377,54.8467,202712.0
2021-03-03 14:05:00,60.32,60.4,60.27,60.35,229267.0,54.8467,54.9195,54.8013,54.874,229267.0
2021-03-03 14:10:00,60.36,60.4,60.28,60.36,247515.0,54.8831,54.9195,54.8104,54.8831,247515.0
2021-03-03 14:15:00,60.35,60.36,60.12,60.2,207809.0,54.874,54.8831,54.6649,54.7376,207809.0
2021-03-03 14:20:00,60.21,60.24,60.05,60.06,281773.0,54.7467,54.774,54.6012,54.6103,281773.0
2021-03-03 14:25:00,60.05,60.08,59.93,59.98,446126.0,54.6012,54.6285,54.4921,54.5376,446126.0
2021-03-03 14:30:00,59.98,60.06,59.7,59.72,508194.0,54.5376,54.6103,54.283,54.3012,508194.0
2021-03-03 14:35:00,59.72,60.02,59.71,60.0,632254.0,54.3012,54.574,54.2921,54.5558,632254.0
2021-03-03 14:40:00,60.0,60.06,59.91,60.01,209084.0,54.5558,54.6103,54.4739,54.5649,209084.0
2021-03-03 14:45:00,60.02,60.03,59.86,59.89,200688.0,54.574,54.5831,54.4285,54.4558,200688.0
2021-03-03 14:50:00,59.9,60.17,59.9,60.15,257887.0,54.4649,54.7104,54.4649,54.6922,257887.0
2021-03-03 14:55:00,60.14,60.24,60.08,60.2,207707.0,54.6831,54.774,54.6285,54.7376,207707.0
2021-03-03 15:00:00,60.2,60.33,60.13,60.3,255812.0,54.7376,54.8558,54.674,54.8286,255812.0
2021-03-03 15:05:00,60.3,60.32,60.21,60.22,169049.0,54.8286,54.8467,54.7467,54.7558,169049.0
2021-03-03 15:10:00,60.22,60.38,60.21,60.25,178059.0,54.7558,54.9013,54.7467,54.7831,178059.0
2021-03-03 15:15:00,60.25,60.36,60.13,60.27,336389.0,54.7831,54.8831,54.674,54.8013,336389.0
2021-03-03 15:20:00,60.27,60.28,60.06,60.11,216220.0,54.8013,54.8104,54.6103,54.6558,216220.0
2021-03-03 15:25:00,60.11,60.19,60.02,60.14,175542.0,54.6558,54.7285,54.574,54.6831,175542.0
2021-03-03 15:30:00,60.14,60.2,60.06,60.17,222508.0,54.6831,54.7376,54.6103,54.7104,222508.0
2021-03-03 15:35:00,60.17,60.33,60.15,60.29,229590.0,54.7104,54.8558,54.6922,54.8195,229590.0
2021-03-03 15:40:00,60.29,60.43,60.26,60.36,203404.0,54.8195,54.9468,54.7922,54.8831,203404.0
2021-03-03 15:45:00,60.35,60.46,60.28,60.36,297232.0,54.874,54.974,54.8104,54.8831,297232.0
2021-03-03 15:50:00,60.35,60.35,59.95,59.98,637605.0,54.874,54.874,54.5103,54.5376,637605.0
2021-03-03 15:55:00,59.96,60.08,59.84,59.87,1260800.0,54.5194,54.6285,54.4103,54.4376,1260800.0
2021-03-04 09:30:00,59.84,60.16,59.6,60.05,796969.0,54.4103,54.7013,54.1921,54.6012,796969.0
2021-03-04 09:35:00,60.04,60.1,59.88,59.96,425214.0,54.5922,54.6467,54.4467,54.5194,425214.0
2021-03-04 09:40:00,59.94,60.18,59.9,60.17,305005.0,54.5012,54.7195,54.4649,54.7104,305005.0
2021-03-04 09:45:00,60.16,60.2,59.71,59.73,441072.0,54.7013,54.7376,54.2921,54.3103,441072.0
2021-03-04 09:50:00,59.73,59.81,59.57,59.73,396271.0,54.3103,54.383,54.1648,54.3103,396271.0
2021-03-04 09:55:00,59.74,59.81,59.51,59.53,389926.0,54.3194,54.383,54.1102,54.1284,389926.0
2021-03-04 10:00:00,59.53,59.76,59.42,59.42,446767.0,54.1284,54.3376,54.0284,54.0284,446767.0
2021-03-04 10:05:00,59.43,59.58,59.34,59.48,359610.0,54.0375,54.1739,53.9557,54.083,359610.0
2021-03-04 10:10:00,59.46,59.62,59.34,59.6,527232.0,54.0648,54.2103,53.9557,54.1921,527232.0
2021-03-04 10:15:00,59.59,59.66,59.02,59.03,723263.0,54.183,54.2466,53.6647,53.6738,723263.0
2021-03-04 10:20:00,59.03,59.38,59.01,59.29,571476.0,53.6738,53.992,53.6556,53.9102,571476.0
2021-03-04 10:25:00,59.27,59.48,59.19,59.36,352841.0,53.892,54.083,53.8193,53.9739,352841.0
2021-03-04 10:30:00,59.34,59.62,59.29,59.61,374690.0,53.9557,54.2103,53.9102,54.2012,374690.0
2021-03-04 10:35:00,59.62,59.69,59.56,59.65,358478.0,54.2103,54.2739,54.1557,54.2375,358478.0
2021-03-04 10:40:00,59.65,59.87,59.57,59.77,309596.0,54.2375,54.4376,54.1648,54.3467,309596.0
2021-03-04 10:45:00,59.77,59.85,59.66,59.71,418408.0,54.3467,54.4194,54.2466,54.2921,418408.0
2021-03-04 10:50:00,59.72,59.91,59.56,59.61,425223.0,54.3012,54.4739,54.1557,54.2012,425223.0
2021-03-04 10:55:00,59.62,59.94,59.54,59.85,253954.0,54.2103,54.5012,54.1375,54.4194,253954.0
2021-03-04 11:00:00,59.86,60.09,59.8,60.03,259569.0,54.4285,54.6376,54.3739,54.5831,259569.0
2021-03-04 11:05:00,60.03,60.05,59.74,59.83,266861.0,54.5831,54.6012,54.3194,54.4012,266861.0
2021-03-04 11:10:00,59.83,59.9,59.68,59.75,205913.0,54.4012,54.4649,54.2648,54.3285,205913.0
2021-03-04 11:15:00,59.73,59.96,59.63,59.9,230460.0,54.3103,54.5194,54.2194,54.4649,230460.0
2021-03-04 11:20:00,59.9,60.05,59.84,59.9,219410.0,54.4649,54.6012,54.4103,54.4649,219410.0
2021-03-04 11:25:00,59.89,59.96,59.62,59.8,246213.0,54.4558,54.5194,54.2103,54.3739,246213.0
2021-03-04 11:30:00,59.8,60.05,59.72,59.74,307678.0,54.3739,54.6012,54.3012,54.3194,307678.0
2021-03-04 11:35:00,59.75,59.91,59.71,59.88,216261.0,54.3285,54.4739,54.2921,54.4467,216261.0
2021-03-04 11:40:00,59.88,60.17,59.86,60.1,297122.0,54.4467,54.7104,54.4285,54.6467,297122.0
2021-03-04 11:45:00,60.09,60.24,60.08,60.19,289781.0,54.6376,54.774,54.6285,54.7285,289781.0
2021-03-04 11:50:00,60.19,60.22,60.03,60.05,139416.0,54.7285,54.7558,54.5831,54.6012,139416.0
2021-03-04 11:55:00,60.05,60.06,59.96,60.02,129497.0,54.6012,54.6103,54.5194,54.574,129497.0
2021-03-04 12:00:00,60.02,60.15,59.99,60.09,161249.0,54.574,54.6922,54.5467,54.6376,161249.0
2021-03-04 12:05:00,60.08,60.13,59.98,60.13,139099.0,54.6285,54.674,54.5376,54.674,139099.0
2021-03-04 12:10:00,60.13,60.15,59.65,59.78,422303.0,54.674,54.6922,54.2375,54.3557,422303.0
2021-03-04 12:15:00,59.78,60.04,59.73,59.83,287833.0,54.3557,54.5922,54.3103,54.4012,287833.0
2021-03-04 12:20:00,59.84,59.94,59.33,59.4,453251.0,54.4103,54.5012,53.9466,54.0102,453251.0
2021-03-04 12:25:00,59.39,59.43,59.11,59.37,348303.0,54.0011,54.0375,53.7465,53.9829,348303.0
2021-03-04 12:30:00,59.36,59.36,59.04,59.12,279170.0,53.9739,53.9739,53.6829,53.7556,279170.0
2021-03-04 12:35:00,59.12,59.31,59.02,59.3,487907.0,53.7556,53.9284,53.6647,53.9193,487907.0
2021-03-04 12:40:00,59.29,59.48,59.14,59.16,344184.0,53.9102,54.083,53.7738,53.792,344184.0
2021-03-04 12:45:00,59.15,59.16,58.97,59.08,321652.0,53.7829,53.792,53.6192,53.7193,321652.0
2021-03-04 12:50:00,59.08,59.27,58.93,58.98,255706.0,53.7193,53.892,53.5829,53.6283,255706.0
2021-03-04 12:55:00,58.97,58.98,58.75,58.96,354497.0,53.6192,53.6283,53.4192,53.6101,354497.0
2021-03-04 13:00:00,58.95,59.11,58.84,59.04,255142.0,53.6011,53.7465,53.501,53.6829,255142.0
2021-03-04 13:05:00,59.04,59.04,58.7,58.75,358095.0,53.6829,53.6829,53.3737,53.4192,358095.0
2021-03-04 13:10:00,58.75,58.8,58.61,58.68,467434.0,53.4192,53.4647,53.2919,53.3556,467434.0
2021-03-04 13:15:00,58.68,58.84,58.57,58.75,323828.0,53.3556,53.501,53.2555,53.4192,323828.0
2021-03-04 13:20:00,58.75,58.75,58.44,58.65,485237.0,53.4192,53.4192,53.1373,53.3283,485237.0
2021-03-04 13:25:00,58.64,58.85,58.48,58.85,445666.0,53.3192,53.5101,53.1737,53.5101,445666.0
2021-03-04 13:30:00,58.85,58.86,58.4,58.5,380519.0,53.5101,53.5192,53.101,53.1919,380519.0
2021-03-04 13:35:00,58.52,58.83,58.52,58.74,315902.0,53.2101,53.4919,53.2101,53.4101,315902.0
2021-03-04 13:40:00,58.73,58.77,58.52,58.56,251974.0,53.401,53.4374,53.2101,53.2464,251974.0
2021-03-04 13:45:00,58.56,58.56,58.21,58.3,330562.0,53.2464,53.2464,52.9282,53.01,330562.0
2021-03-04 13:50:00,58.31,58.36,57.98,58.11,532449.0,53.0191,53.0646,52.7191,52.8373,532449.0
2021-03-04 13:55:00,58.11,58.22,57.9,57.93,485750.0,52.8373,52.9373,52.6463,52.6736,485750.0
2021-03-04 14:00:00,57.92,58.17,57.91,58.06,773429.0,52.6645,52.8918,52.6554,52.7918,773429.0
2021-03-04 14:05:00,58.06,58.36,57.99,58.36,393936.0,52.7918,53.0646,52.7282,53.0646,393936.0
2021-03-04 14:10:00,58.36,58.38,58.11,58.17,275240.0,53.0646,53.0828,52.8373,52.8918,275240.0
2021-03-04 14:15:00,58.16,58.23,58.02,58.16,323028.0,52.8827,52.9464,52.7554,52.8827,323028.0
2021-03-04 14:20:00,58.16,58.46,58.15,58.46,290611.0,52.8827,53.1555,52.8736,53.1555,290611.0
2021-03-04 14:25:00,58.47,58.64,58.43,58.58,348482.0,53.1646,53.3192,53.1282,53.2646,348482.0
2021-03-04 14:30:00,58.58,58.6,58.38,58.42,301049.0,53.2646,53.2828,53.0828,53.1191,301049.0
2021-03-04 14:35:00,58.42,58.47,58.2,58.22,328625.0,53.1191,53.1646,52.9191,52.9373,328625.0
2021-03-04 14:40:00,58.22,58.61,58.17,58.59,309715.0,52.9373,53.2919,52.8918,53.2737,309715.0
2021-03-04 14:45:00,58.58,58.71,58.46,58.61,378925.0,53.2646,53.3828,53.1555,53.2919,378925.0
2021-03-04 14:50:00,58.62,58.68,58.34,58.53,411330.0,53.301,53.3556,53.0464,53.2192,411330.0
2021-03-04 14:55:00,58.53,58.62,58.47,58.57,248355.0,53.2192,53.301,53.1646,53.2555,248355.0
2021-03-04 15:00:00,58.57,58.65,58.33,58.37,341193.0,53.2555,53.3283,53.0373,53.0737,341193.0
2021-03-04 15:05:00,58.37,58.55,58.37,58.4,320449.0,53.0737,53.2374,53.0737,53.101,320449.0
2021-03-04 15:10:00,58.39,58.44,58.24,58.39,271626.0,53.0919,53.1373,52.9555,53.0919,271626.0
2021-03-04 15:15:00,58.38,58.48,58.32,58.4,229702.0,53.0828,53.1737,53.0282,53.101,229702.0
2021-03-04 15:20:00,58.39,58.39,58.16,58.2,260144.0,53.0919,53.0919,52.8827,52.9191,260144.0
2021-03-04 15:25:00,58.2,58.49,58.15,58.43,355134.0,52.9191,53.1828,52.8736,53.1282,355134.0
2021-03-04 15:30:00,58.43,58.63,58.32,58.5,323068.0,53.1282,53.3101,53.0282,53.1919,323068.0
2021-03-04 15:35:00,58.49,58.56,58.25,58.4,377009.0,53.1828,53.2464,52.9646,53.101,377009.0
2021-03-04 15:40:00,58.39,58.66,58.37,58.56,372131.0,53.0919,53.3374,53.0737,53.2464,372131.0
2021-03-04 15:45:00,58.57,58.69,58.45,58.53,459769.0,53.2555,53.3646,53.1464,53.2192,459769.0
2021-03-04 15:50:00,58.53,58.7,58.26,58.26,815251.0,53.2192,53.3737,52.9737,52.9737,815251.0
2021-03-04 15:55:00,58.25,58.35,58.14,58.34,1849960.0,52.9646,53.0555,52.8646,53.0464,1849960.0
2021-03-05 09:30:00,59.26,59.49,59.01,59.29,1258798.0,53.8829,54.0921,53.6556,53.9102,1258798.0
2021-03-05 09:35:00,59.29,59.42,59.17,59.2,520180.0,53.9102,54.0284,53.8011,53.8284,520180.0
2021-03-05 09:40:00,59.2,59.4,59.17,59.32,516942.0,53.8284,54.0102,53.8011,53.9375,516942.0
2021-03-05 09:45:00,59.32,59.43,58.95,58.96,473891.0,53.9375,54.0375,53.6011,53.6101,473891.0
2021-03-05 09:50:00,58.95,59.18,58.78,58.86,515620.0,53.6011,53.8102,53.4465,53.5192,515620.0
2021-03-05 09:55:00,58.86,58.97,58.68,58.88,398341.0,53.5192,53.6192,53.3556,53.5374,398341.0
2021-03-05 10:00:00,58.89,59.0,58.65,58.71,509610.0,53.5465,53.6465,53.3283,53.3828,509610.0
2021-03-05 10:05:00,58.72,59.27,58.69,59.16,472785.0,53.3919,53.892,53.3646,53.792,472785.0
2021-03-05 10:10:00,59.15,59.26,58.64,58.72,384757.0,53.7829,53.8829,53.3192,53.3919,384757.0
2021-03-05 10:15:00,58.72,58.88,58.65,58.76,598979.0,53.3919,53.5374,53.3283,53.4283,598979.0
2021-03-05 10:20:00,58.75,58.83,58.51,58.64,677077.0,53.4192,53.4919,53.201,53.3192,677077.0
2021-03-05 10:25:00,58.63,59.25,58.63,58.84,624855.0,53.3101,53.8738,53.3101,53.501,624855.0
2021-03-05 10:30:00,58.85,58.92,58.62,58.71,480227.0,53.5101,53.5738,53.301,53.3828,480227.0
2021-03-05 10:35:00,58.72,59.06,58.66,58.87,595905.0,53.3919,53.7011,53.3374,53.5283,595905.0
2021-03-05 10:40:00,58.87,59.25,58.86,59.23,510131.0,53.5283,53.8738,53.5192,53.8557,510131.0
2021-03-05 10:45:00,59.23,59.25,58.92,58.98,417278.0,53.8557,53.8738,53.5738,53.6283,417278.0
2021-03-05 10:50:00,58.97,59.29,58.95,59.23,317573.0,53.6192,53.9102,53.6011,53.8557,317573.0
2021-03-05 10:55:00,59.23,59.23,58.9,58.96,350630.0,53.8557,53.8557,53.5556,53.6101,350630.0
2021-03-05 11:00:00,58.97,59.15,58.83,59.02,293612.0,53.6192,53.7829,53.4919,53.6647,293612.0
2021-03-05 11:05:00,59.02,59.09,58.82,59.02,411044.0,53.6647,53.7284,53.4829,53.6647,411044.0
2021-03-05 11:10:00,59.02,59.18,58.94,59.0,320725.0,53.6647,53.8102,53.592,53.6465,320725.0
2021-03-05 11:15:00,59.0,59.06,58.79,58.86,393285.0,53.6465,53.7011,53.4556,53.5192,393285.0
2021-03-05 11:20:00,58.87,59.03,58.73,58.78,398776.0,53.5283,53.6738,53.401,53.4465,398776.0
2021-03-05 11:25:00,58.79,58.84,58.62,58.78,322844.0,53.4556,53.501,53.301,53.4465,322844.0
2021-03-05 11:30:00,58.77,58.92,58.67,58.68,406942.0,53.4374,53.5738,53.3465,53.3556,406942.0
2021-03-05 11:35:00,58.69,58.91,58.68,58.84,345514.0,53.3646,53.5647,53.3556,53.501,345514.0
2021-03-05 11:40:00,58.83,58.9,58.61,58.85,351807.0,53.4919,53.5556,53.2919,53.5101,351807.0
2021-03-05 11:45:00,58.85,58.89,58.58,58.74,340933.0,53.5101,53.5465,53.2646,53.4101,340933.0
2021-03-05 11:50:00,58.73,58.74,58.59,58.62,253884.0,53.401,53.4101,53.2737,53.301,253884.0
2021-03-05 11:55:00,58.62,59.1,58.61,59.03,292443.0,53.301,53.7374,53.2919,53.6738,292443.0
2021-03-05 12:00:00,59.02,59.24,58.97,59.21,331044.0,53.6647,53.8647,53.6192,53.8375,331044.0
2021-03-05 12:05:00,59.2,59.35,59.14,59.16,353842.0,53.8284,53.9648,53.7738,53.792,353842.0
2021-03-05 12:10:00,59.17,59.34,59.11,59.24,330447.0,53.8011,53.9557,53.7465,53.8647,330447.0
2021-03-05 12:15:00,59.24,59.49,59.2,59.45,292256.0,53.8647,54.0921,53.8284,54.0557,292256.0
2021-03-05 12:20:00,59.44,59.72,59.41,59.7,248896.0,54.0466,54.3012,54.0193,54.283,248896.0
2021-03-05 12:25:00,59.7,59.91,59.6,59.88,455785.0,54.283,54.4739,54.1921,54.4467,455785.0
2021-03-05 12:30:00,59.87,59.87,59.68,59.68,291448.0,54.4376,54.4376,54.2648,54.2648,291448.0
2021-03-05 12:35:00,59.68,59.76,59.5,59.76,249649.0,54.2648,54.3376,54.1012,54.3376,249649.0
2021-03-05 12:40:00,59.76,59.89,59.64,59.85,249983.0,54.3376,54.4558,54.2284,54.4194,249983.0
2021-03-05 12:45:00,59.85,59.95,59.83,59.85,220209.0,54.4194,54.5103,54.4012,54.4194,220209.0
2021-03-05 12:50:00,59.85,60.05,59.78,59.94,310444.0,54.4194,54.6012,54.3557,54.5012,310444.0
2021-03-05 12:55:00,59.94,60.17,59.93,60.12,202486.0,54.5012,54.7104,54.4921,54.6649,202486.0
2021-03-05 13:00:00,60.12,60.19,59.82,59.92,304122.0,54.6649,54.7285,54.3921,54.483,304122.0
2021-03-05 13:05:00,59.92,60.38,59.91,60.34,264022.0,54.483,54.9013,54.4739,54.8649,264022.0
2021-03-05 13:10:00,60.33,60.35,60.16,60.28,215410.0,54.8558,54.874,54.7013,54.8104,215410.0
2021-03-05 13:15:00,60.29,60.57,60.24,60.56,345916.0,54.8195,55.0741,54.774,55.065,345916.0
2021-03-05 13:20:00,60.57,60.57,60.42,60.52,336117.0,55.0741,55.0741,54.9377,55.0286,336117.0
2021-03-05 13:25:00,60.52,60.62,60.44,60.61,247176.0,55.0286,55.1195,54.9559,55.1104,247176.0
2021-03-05 13:30:00,60.62,60.65,60.43,60.55,428833.0,55.1195,55.1468,54.9468,55.0559,428833.0
2021-03-05 13:35:00,60.55,60.6,60.44,60.52,206121.0,55.0559,55.1013,54.9559,55.0286,206121.0
2021-03-05 13:40:00,60.52,60.68,60.45,60.49,285109.0,55.0286,55.1741,54.965,55.0013,285109.0
2021-03-05 13:45:00,60.49,60.65,60.45,60.59,213990.0,55.0013,55.1468,54.965,55.0922,213990.0
2021-03-05 13:50:00,60.59,60.75,60.47,60.51,286029.0,55.0922,55.2377,54.9831,55.0195,286029.0
2021-03-05 13:55:00,60.52,60.85,60.5,60.84,267672.0,55.0286,55.3287,55.0104,55.3196,267672.0
2021-03-05 14:00:00,60.84,60.9,60.66,60.77,293016.0,55.3196,55.3741,55.1559,55.2559,293016.0
2021-03-05 14:05:00,60.77,60.8,60.44,60.46,256150.0,55.2559,55.2832,54.9559,54.974,256150.0
2021-03-05 14:10:00,60.47,60.58,60.36,60.58,201341.0,54.9831,55.0832,54.8831,55.0832,201341.0
2021-03-05 14:15:00,60.58,60.71,60.44,60.5,225217.0,55.0832,55.2014,54.9559,55.0104,225217.0
2021-03-05 14:20:00,60.52,60.66,60.46,60.66,152150.0,55.0286,55.1559,54.974,55.1559,152150.0
2021-03-05 14:25:00,60.66,60.8,60.63,60.78,186520.0,55.1559,55.2832,55.1286,55.265,186520.0
2021-03-05 14:30:00,60.78,61.04,60.77,61.02,298076.0,55.265,55.5014,55.2559,55.4832,298076.0
2021-03-05 14:35:00,61.02,61.05,60.87,60.9,204507.0,55.4832,55.5105,55.3468,55.3741,204507.0
2021-03-05 14:40:00,60.9,60.99,60.77,60.84,206110.0,55.3741,55.456,55.2559,55.3196,206110.0
2021-03-05 14:45:00,60.85,60.89,60.75,60.85,288722.0,55.3287,55.365,55.2377,55.3287,288722.0
2021-03-05 14:50:00,60.85,61.04,60.84,61.01,180846.0,55.3287,55.5014,55.3196,55.4741,180846.0
2021-03-05 14:55:00,61.0,61.11,60.98,61.0,204654.0,55.465,55.5651,55.4469,55.465,204654.0
2021-03-05 15:00:00,61.0,61.12,60.96,61.02,232557.0,55.465,55.5742,55.4287,55.4832,232557.0
2021-03-05 15:05:00,61.02,61.06,60.93,60.99,193337.0,55.4832,55.5196,55.4014,55.456,193337.0
2021-03-05 15:10:00,60.99,61.04,60.89,61.01,284677.0,55.456,55.5014,55.365,55.4741,284677.0
2021-03-05 15:15:00,61.01,61.15,60.88,60.94,260146.0,55.4741,55.6014,55.3559,55.4105,260146.0
2021-03-05 15:20:00,60.94,61.01,60.9,60.96,197106.0,55.4105,55.4741,55.3741,55.4287,197106.0
2021-03-05 15:25:00,60.95,61.03,60.91,60.95,277566.0,55.4196,55.4923,55.3832,55.4196,277566.0
2021-03-05 15:30:00,60.95,61.0,60.88,60.91,413665.0,55.4196,55.465,55.3559,55.3832,413665.0
2021-03-05 15:35:00,60.91,61.16,60.9,61.15,377147.0,55.3832,55.6105,55.3741,55.6014,377147.0
2021-03-05 15:40:00,61.15,61.18,60.97,61.06,349018.0,55.6014,55.6287,55.4378,55.5196,349018.0
2021-03-05 15:45:00,61.07,61.14,60.91,61.03,398340.0,55.5287,55.5923,55.3832,55.4923,398340.0
2021-03-05 15:50:00,61.02,61.04,60.83,60.87,858908.0,55.4832,55.5014,55.3105,55.3468,858908.0
2021-03-05 15:55:00,60.87,60.91,60.69,60.74,1547823.0,55.3468,55.3832,55.1832,55.2286,1547823.0
2021-03-08 09:30:00,60.41,60.75,60.1,60.16,946777.0,54.9286,55.2377,54.6467,54.7013,946777.0
2021-03-08 09:35:00,60.16,60.51,60.15,60.51,314621.0,54.7013,55.0195,54.6922,55.0195,314621.0
2021-03-08 09:40:00,60.52,60.96,60.52,60.89,338639.0,55.0286,55.4287,55.0286,55.365,338639.0
2021-03-08 09:45:00,60.9,61.01,60.63,60.67,425832.0,55.3741,55.4741,55.1286,55.165,425832.0
2021-03-08 09:50:00,60.68,60.68,60.34,60.42,365116.0,55.1741,55.1741,54.8649,54.9377,365116.0
2021-03-08 09:55:00,60.42,60.75,60.25,60.41,378102.0,54.9377,55.2377,54.7831,54.9286,378102.0
2021-03-08 10:00:00,60.4,60.67,60.39,60.6,333924.0,54.9195,55.165,54.9104,55.1013,333924.0
2021-03-08 10:05:00,60.58,61.1,60.57,61.1,339136.0,55.0832,55.556,55.0741,55.556,339136.0
2021-03-08 10:10:00,61.1,61.22,60.93,61.21,311614.0,55.556,55.6651,55.4014,55.656,311614.0
2021-03-08 10:15:00,61.22,61.43,61.07,61.38,510258.0,55.6651,55.856,55.5287,55.8106,510258.0
2021-03-08 10:20:00,61.37,61.5,61.19,61.31,292059.0,55.8015,55.9197,55.6378,55.7469,292059.0
2021-03-08 10:25:00,61.32,61.51,61.29,61.42,338100.0,55.756,55.9288,55.7287,55.8469,338100.0
2021-03-08 10:30:00,61.4,61.61,61.4,61.53,249305.0,55.8288,56.0197,55.8288,55.947,249305.0
2021-03-08 10:35:00,61.54,61.7,61.47,61.49,306575.0,55.956,56.1015,55.8924,55.9106,306575.0
2021-03-08 10:40:00,61.5,61.66,61.47,61.64,245863.0,55.9197,56.0652,55.8924,56.047,245863.0
2021-03-08 10:45:00,61.65,61.68,61.32,61.35,228930.0,56.0561,56.0833,55.756,55.7833,228930.0
2021-03-08 10:50:00,61.36,61.43,61.18,61.31,268017.0,55.7924,55.856,55.6287,55.7469,268017.0
2021-03-08 10:55:00,61.3,61.56,61.24,61.37,274475.0,55.7378,55.9742,55.6833,55.8015,274475.0
2021-03-08 11:00:00,61.37,61.54,61.33,61.35,228644.0,55.8015,55.956,55.7651,55.7833,228644.0
2021-03-08 11:05:00,61.36,61.46,61.25,61.3,290199.0,55.7924,55.8833,55.6924,55.7378,290199.0
2021-03-08 11:10:00,61.3,61.3,61.17,61.22,235755.0,55.7378,55.7378,55.6196,55.6651,235755.0
2021-03-08 11:15:00,61.22,61.33,61.11,61.32,182853.0,55.6651,55.7651,55.5651,55.756,182853.0
2021-03-08 11:20:00,61.32,61.5,61.3,61.46,177902.0,55.756,55.9197,55.7378,55.8833,177902.0
2021-03-08 11:25:00,61.45,61.46,61.26,61.4,162153.0,55.8742,55.8833,55.7015,55.8288,162153.0
2021-03-08 11:30:00,61.4,61.43,61.11,61.22,237876.0,55.8288,55.856,55.5651,55.6651,237876.0
2021-03-08 11:35:00,61.21,61.22,60.95,61.03,239824.0,55.656,55.6651,55.4196,55.4923,239824.0
2021-03-08 11:40:00,61.03,61.1,60.88,60.88,170747.0,55.4923,55.556,55.3559,55.3559,170747.0
2021-03-08 11:45:00,60.88,60.96,60.85,60.9,134995.0,55.3559,55.4287,55.3287,55.3741,134995.0
2021-03-08 11:50:00,60.9,60.9,60.66,60.73,201098.0,55.3741,55.3741,55.1559,55.2195,201098.0
2021-03-08 11:55:00,60.73,60.8,60.6,60.63,237341.0,55.2195,55.2832,55.1013,55.1286,237341.0
2021-03-08 12:00:00,60.63,60.85,60.63,60.74,162367.0,55.1286,55.3287,55.1286,55.2286,162367.0
2021-03-08 12:05:00,60.73,60.87,60.66,60.81,157470.0,55.2195,55.3468,55.1559,55.2923,157470.0
2021-03-08 12:10:00,60.8,60.9,60.73,60.81,286291.0,55.2832,55.3741,55.2195,55.2923,286291.0
2021-03-08 12:15:00,60.81,61.03,60.75,60.92,169528.0,55.2923,55.4923,55.2377,55.3923,169528.0
2021-03-08 12:20:00,60.93,61.16,60.9,61.16,217269.0,55.4014,55.6105,55.3741,55.6105,217269.0
2021-03-08 12:25:00,61.17,61.23,61.11,61.2,130904.0,55.6196,55.6742,55.5651,55.6469,130904.0
2021-03-08 12:30:00,61.21,61.36,61.17,61.29,165149.0,55.656,55.7924,55.6196,55.7287,165149.0
2021-03-08 12:35:00,61.29,61.37,61.19,61.21,123252.0,55.7287,55.8015,55.6378,55.656,123252.0
2021-03-08 12:40:00,61.21,61.3,61.19,61.23,145840.0,55.656,55.7378,55.6378,55.6742,145840.0
2021-03-08 12:45:00,61.23,61.37,61.2,61.3,180186.0,55.6742,55.8015,55.6469,55.7378,180186.0
2021-03-08 12:50:00,61.3,61.37,61.21,61.21,144824.0,55.7378,55.8015,55.656,55.656,144824.0
2021-03-08 12:55:00,61.21,61.22,61.11,61.15,116240.0,55.656,55.6651,55.5651,55.6014,116240.0
2021-03-08 13:00:00,61.16,61.3,61.15,61.18,119846.0,55.6105,55.7378,55.6014,55.6287,119846.0
2021-03-08 13:05:00,61.19,61.3,61.16,61.23,133601.0,55.6378,55.7378,55.6105,55.6742,133601.0
2021-03-08 13:10:00,61.23,61.29,61.1,61.26,135020.0,55.6742,55.7287,55.556,55.7015,135020.0
2021-03-08 13:15:00,61.25,61.36,61.25,61.28,151025.0,55.6924,55.7924,55.6924,55.7196,151025.0
2021-03-08 13:20:00,61.28,61.36,61.24,61.3,111137.0,55.7196,55.7924,55.6833,55.7378,111137.0
2021-03-08 13:25:00,61.3,61.39,61.25,61.34,191691.0,55.7378,55.8197,55.6924,55.7742,191691.0
2021-03-08 13:30:00,61.35,61.37,61.2,61.29,182081.0,55.7833,55.8015,55.6469,55.7287,182081.0
2021-03-08 13:35:00,61.28,61.36,61.25,61.26,142973.0,55.7196,55.7924,55.6924,55.7015,142973.0
2021-03-08 13:40:00,61.27,61.27,61.14,61.16,129509.0,55.7105,55.7105,55.5923,55.6105,129509.0
2021-03-08 13:45:00,61.16,61.18,60.95,61.01,169609.0,55.6105,55.6287,55.4196,55.4741,169609.0
2021-03-08 13:50:00,61.01,61.01,60.77,60.86,199213.0,55.4741,55.4741,55.2559,55.3377,199213.0
2021-03-08 13:55:00,60.85,60.85,60.56,60.63,219079.0,55.3287,55.3287,55.065,55.1286,219079.0
2021-03-08 14:00:00,60.62,60.64,60.5,60.55,299214.0,55.1195,55.1377,55.0104,55.0559,299214.0
2021-03-08 14:05:00,60.55,60.73,60.48,60.59,309595.0,55.0559,55.2195,54.9922,55.0922,309595.0
2021-03-08 14:10:00,60.58,60.67,60.53,60.58,208637.0,55.0832,55.165,55.0377,55.0832,208637.0
2021-03-08 14:15:00,60.59,60.68,60.47,60.52,162442.0,55.0922,55.1741,54.9831,55.0286,162442.0
2021-03-08 14:20:00,60.51,60.62,60.43,60.59,163248.0,55.0195,55.1195,54.9468,55.0922,163248.0
2021-03-08 14:25:00,60.59,60.78,60.53,60.73,178148.0,55.0922,55.265,55.0377,55.2195,178148.0
2021-03-08 14:30:00,60.73,60.9,60.73,60.89,154092.0,55.2195,55.3741,55.2195,55.365,154092.0
2021-03-08 14:35:00,60.89,60.92,60.73,60.73,138118.0,55.365,55.3923,55.2195,55.2195,138118.0
2021-03-08 14:40:00,60.74,60.8,60.6,60.68,189225.0,55.2286,55.2832,55.1013,55.1741,189225.0
2021-03-08 14:45:00,60.68,60.71,60.56,60.57,215284.0,55.1741,55.2014,55.065,55.0741,215284.0
2021-03-08 14:50:00,60.58,60.69,60.52,60.64,190549.0,55.0832,55.1832,55.0286,55.1377,190549.0
2021-03-08 14:55:00,60.64,60.7,60.59,60.7,115318.0,55.1377,55.1923,55.0922,55.1923,115318.0
2021-03-08 15:00:00,60.69,60.69,60.35,60.39,236901.0,55.1832,55.1832,54.874,54.9104,236901.0
2021-03-08 15:05:00,60.39,60.45,60.28,60.35,242183.0,54.9104,54.965,54.8104,54.874,242183.0
2021-03-08 15:10:00,60.35,60.41,60.26,60.4,225703.0,54.874,54.9286,54.7922,54.9195,225703.0
2021-03-08 15:15:00,60.4,60.44,60.21,60.25,211526.0,54.9195,54.9559,54.7467,54.7831,211526.0
2021-03-08 15:20:00,60.26,60.37,60.21,60.31,215523.0,54.7922,54.8922,54.7467,54.8377,215523.0
2021-03-08 15:25:00,60.31,60.39,60.24,60.24,212774.0,54.8377,54.9104,54.774,54.774,212774.0
2021-03-08 15:30:00,60.24,60.41,60.23,60.37,318335.0,54.774,54.9286,54.7649,54.8922,318335.0
2021-03-08 15:35:00,60.37,60.55,60.36,60.46,335380.0,54.8922,55.0559,54.8831,54.974,335380.0
2021-03-08 15:40:00,60.45,60.53,60.37,60.47,343106.0,54.965,55.0377,54.8922,54.9831,343106.0
2021-03-08 15:45:00,60.47,60.55,60.25,60.31,355793.0,54.9831,55.0559,54.7831,54.8377,355793.0
2021-03-08 15:50:00,60.32,60.36,60.07,60.13,812728.0,54.8467,54.8831,54.6194,54.674,812728.0
2021-03-08 15:55:00,60.12,60.12,59.72,59.85,2178578.0,54.6649,54.6649,54.3012,54.4194,2178578.0
2021-03-09 09:30:00,61.18,61.4,60.84,61.4,1226048.0,55.6287,55.8288,55.3196,55.8288,1226048.0
2021-03-09 09:35:00,61.39,61.69,61.25,61.65,596399.0,55.8197,56.0924,55.6924,56.0561,596399.0
2021-03-09 09:40:00,61.66,61.79,61.43,61.67,592053.0,56.0652,56.1834,55.856,56.0743,592053.0
2021-03-09 09:45:00,61.68,61.96,61.62,61.94,592601.0,56.0833,56.3379,56.0288,56.3198,592601.0
2021-03-09 09:50:00,61.94,61.98,61.79,61.88,434989.0,56.3198,56.3561,56.1834,56.2652,434989.0
2021-03-09 09:55:00,61.88,62.11,61.82,62.07,563061.0,56.2652,56.4743,56.2106,56.438,563061.0
2021-03-09 10:00:00,62.07,62.26,62.01,62.14,629834.0,56.438,56.6107,56.3834,56.5016,629834.0
2021-03-09 10:05:00,62.14,62.38,62.13,62.28,530351.0,56.5016,56.7198,56.4925,56.6289,530351.0
2021-03-09 10:10:00,62.27,62.45,62.22,62.24,417607.0,56.6198,56.7835,56.5743,56.5925,417607.0
2021-03-09 10:15:00,62.24,62.49,62.23,62.43,512868.0,56.5925,56.8198,56.5834,56.7653,512868.0
2021-03-09 10:20:00,62.43,62.57,62.28,62.31,765587.0,56.7653,56.8926,56.6289,56.6562,765587.0
2021-03-09 10:25:00,62.32,62.35,62.1,62.14,514739.0,56.6653,56.6926,56.4652,56.5016,514739.0
2021-03-09 10:30:00,62.15,62.25,62.07,62.24,292609.0,56.5107,56.6016,56.438,56.5925,292609.0
2021-03-09 10:35:00,62.23,62.39,62.19,62.37,270509.0,56.5834,56.7289,56.5471,56.7107,270509.0
2021-03-09 10:40:00,62.37,62.53,62.26,62.32,366598.0,56.7107,56.8562,56.6107,56.6653,366598.0
2021-03-09 10:45:00,62.32,62.38,62.19,62.33,266817.0,56.6653,56.7198,56.5471,56.6744,266817.0
2021-03-09 10:50:00,62.33,62.43,62.33,62.37,350536.0,56.6744,56.7653,56.6744,56.7107,350536.0
2021-03-09 10:55:00,62.37,62.44,62.27,62.36,282864.0,56.7107,56.7744,56.6198,56.7016,282864.0
2021-03-09 11:00:00,62.37,62.41,62.22,62.41,242708.0,56.7107,56.7471,56.5743,56.7471,242708.0
2021-03-09 11:05:00,62.4,62.46,62.32,62.42,171031.0,56.738,56.7926,56.6653,56.7562,171031.0
2021-03-09 11:10:00,62.41,62.43,62.2,62.31,182809.0,56.7471,56.7653,56.5562,56.6562,182809.0
2021-03-09 11:15:00,62.32,62.41,62.3,62.37,126307.0,56.6653,56.7471,56.6471,56.7107,126307.0
2021-03-09 11:20:00,62.37,62.41,62.14,62.14,193962.0,56.7107,56.7471,56.5016,56.5016,193962.0
2021-03-09 11:25:00,62.14,62.16,62.02,62.02,164900.0,56.5016,56.5198,56.3925,56.3925,164900.0
2021-03-09 11:30:00,62.02,62.18,62.01,62.13,219694.0,56.3925,56.538,56.3834,56.4925,219694.0
2021-03-09 11:35:00,62.13,62.2,62.03,62.05,239951.0,56.4925,56.5562,56.4016,56.4198,239951.0
2021-03-09 11:40:00,62.04,62.14,62.02,62.1,238924.0,56.4107,56.5016,56.3925,56.4652,238924.0
2021-03-09 11:45:00,62.1,62.17,62.05,62.14,213267.0,56.4652,56.5289,56.4198,56.5016,213267.0
2021-03-09 11:50:00,62.13,62.29,62.13,62.2,201170.0,56.4925,56.638,56.4925,56.5562,201170.0
2021-03-09 11:55:00,62.21,62.34,62.19,62.32,150864.0,56.5653,56.6835,56.5471,56.6653,150864.0
2021-03-09 12:00:00,62.33,62.36,62.24,62.3,163314.0,56.6744,56.7016,56.5925,56.6471,163314.0
2021-03-09 12:05:00,62.3,62.45,62.29,62.42,182333.0,56.6471,56.7835,56.638,56.7562,182333.0
2021-03-09 12:10:00,62.42,62.45,62.39,62.43,168248.0,56.7562,56.7835,56.7289,56.7653,168248.0
2021-03-09 12:15:00,62.43,62.47,62.33,62.33,161844.0,56.7653,56.8017,56.6744,56.6744,161844.0
2021-03-09 12:20:00,62.34,62.42,62.3,62.4,146910.0,56.6835,56.7562,56.6471,56.738,146910.0
2021-03-09 12:25:00,62.4,62.46,62.38,62.44,147486.0,56.738,56.7926,56.7198,56.7744,147486.0
2021-03-09 12:30:00,62.44,62.52,62.43,62.48,182812.0,56.7744,56.8471,56.7653,56.8108,182812.0
2021-03-09 12:35:00,62.48,62.5,62.42,62.45,172171.0,56.8108,56.8289,56.7562,56.7835,172171.0
2021-03-09 12:40:00,62.45,62.46,62.28,62.35,193435.0,56.7835,56.7926,56.6289,56.6926,193435.0
2021-03-09 12:45:00,62.35,62.35,62.2,62.22,150495.0,56.6926,56.6926,56.5562,56.5743,150495.0
2021-03-09 12:50:00,62.22,62.26,62.15,62.22,150605.0,56.5743,56.6107,56.5107,56.5743,150605.0
2021-03-09 12:55:00,62.22,62.24,62.12,62.19,122698.0,56.5743,56.5925,56.4834,56.5471,122698.0
2021-03-09 13:00:00,62.19,62.51,62.19,62.49,320322.0,56.5471,56.838,56.5471,56.8198,320322.0
2021-03-09 13:05:00,62.49,62.52,62.44,62.48,180608.0,56.8198,56.8471,56.7744,56.8108,180608.0
2021-03-09 13:10:00,62.49,62.51,62.43,62.49,170298.0,56.8198,56.838,56.7653,56.8198,170298.0
2021-03-09 13:15:00,62.5,62.5,62.4,62.44,192366.0,56.8289,56.8289,56.738,56.7744,192366.0
2021-03-09 13:20:00,62.45,62.53,62.39,62.51,180660.0,56.7835,56.8562,56.7289,56.838,180660.0
2021-03-09 13:25:00,62.5,62.55,62.45,62.54,221381.0,56.8289,56.8744,56.7835,56.8653,221381.0
2021-03-09 13:30:00,62.54,62.64,62.52,62.64,197748.0,56.8653,56.9562,56.8471,56.9562,197748.0
2021-03-09 13:35:00,62.64,62.68,62.59,62.68,171572.0,56.9562,56.9926,56.9108,56.9926,171572.0
2021-03-09 13:40:00,62.68,62.69,62.62,62.66,181449.0,56.9926,57.0017,56.9381,56.9744,181449.0
2021-03-09 13:45:00,62.66,62.72,62.62,62.71,176485.0,56.9744,57.029,56.9381,57.0199,176485.0
2021-03-09 13:50:00,62.71,62.83,62.69,62.8,185956.0,57.0199,57.129,57.0017,57.1017,185956.0
2021-03-09 13:55:00,62.8,62.89,62.75,62.89,232228.0,57.1017,57.1836,57.0563,57.1836,232228.0
2021-03-09 14:00:00,62.89,62.93,62.78,62.91,335904.0,57.1836,57.2199,57.0835,57.2017,335904.0
2021-03-09 14:05:00,62.91,62.94,62.82,62.87,202398.0,57.2017,57.229,57.1199,57.1654,202398.0
2021-03-09 14:10:00,62.88,62.96,62.86,62.95,221935.0,57.1745,57.2472,57.1563,57.2381,221935.0
2021-03-09 14:15:00,62.94,62.99,62.73,62.74,347961.0,57.229,57.2745,57.0381,57.0472,347961.0
2021-03-09 14:20:00,62.75,62.78,62.69,62.7,149896.0,57.0563,57.0835,57.0017,57.0108,149896.0
2021-03-09 14:25:00,62.7,62.73,62.66,62.7,197287.0,57.0108,57.0381,56.9744,57.0108,197287.0
2021-03-09 14:30:00,62.7,62.81,62.69,62.78,195102.0,57.0108,57.1108,57.0017,57.0835,195102.0
2021-03-09 14:35:00,62.78,62.96,62.76,62.94,156122.0,57.0835,57.2472,57.0653,57.229,156122.0
2021-03-09 14:40:00,62.94,63.0,62.94,62.96,158981.0,57.229,57.2836,57.229,57.2472,158981.0
2021-03-09 14:45:00,62.97,62.97,62.88,62.9,161196.0,57.2563,57.2563,57.1745,57.1926,161196.0
2021-03-09 14:50:00,62.91,63.13,62.91,63.12,505783.0,57.2017,57.4018,57.2017,57.3927,505783.0
2021-03-09 14:55:00,63.12,63.17,63.0,63.05,172575.0,57.3927,57.4381,57.2836,57.329,172575.0
2021-03-09 15:00:00,63.06,63.07,62.97,63.04,165100.0,57.3381,57.3472,57.2563,57.3199,165100.0
2021-03-09 15:05:00,63.04,63.12,62.99,63.01,277527.0,57.3199,57.3927,57.2745,57.2927,277527.0
2021-03-09 15:10:00,63.01,63.09,62.94,62.95,212445.0,57.2927,57.3654,57.229,57.2381,212445.0
2021-03-09 15:15:00,62.94,62.96,62.85,62.91,207546.0,57.229,57.2472,57.1472,57.2017,207546.0
2021-03-09 15:20:00,62.9,62.98,62.86,62.91,234805.0,57.1926,57.2654,57.1563,57.2017,234805.0
2021-03-09 15:25:00,62.91,62.94,62.83,62.88,213559.0,57.2017,57.229,57.129,57.1745,213559.0
2021-03-09 15:30:00,62.89,63.0,62.86,63.0,260419.0,57.1836,57.2836,57.1563,57.2836,260419.0
2021-03-09 15:35:00,63.0,63.02,62.79,62.84,349524.0,57.2836,57.3018,57.0926,57.1381,349524.0
2021-03-09 15:40:00,62.83,62.87,62.67,62.75,349549.0,57.129,57.1654,56.9835,57.0563,349549.0
2021-03-09 15:45:00,62.76,62.8,62.69,62.76,340875.0,57.0653,57.1017,57.0017,57.0653,340875.0
2021-03-09 15:50:00,62.76,62.84,62.46,62.79,1036390.0,57.0653,57.1381,56.7926,57.0926,1036390.0
2021-03-09 15:55:00,62.8,62.8,62.58,62.67,1697145.0,57.1017,57.1017,56.9017,56.9835,1697145.0
2021-03-10 09:30:00,63.25,63.78,63.18,63.57,1075181.0,57.5109,57.9928,57.4472,57.8019,1075181.0
2021-03-10 09:35:00,63.57,63.62,63.4,63.52,393752.0,57.8019,57.8473,57.6473,57.7564,393752.0
2021-03-10 09:40:00,63.52,63.99,63.4,63.95,615162.0,57.7564,58.1837,57.6473,58.1474,615162.0
2021-03-10 09:45:00,63.96,64.12,63.88,63.92,861669.0,58.1565,58.3019,58.0837,58.1201,861669.0
2021-03-10 09:50:00,63.92,63.97,63.67,63.77,340577.0,58.1201,58.1656,57.8928,57.9837,340577.0
2021-03-10 09:55:00,63.76,63.84,63.5,63.6,804019.0,57.9746,58.0474,57.7382,57.8291,804019.0
2021-03-10 10:00:00,63.62,63.65,63.38,63.49,459049.0,57.8473,57.8746,57.6291,57.7291,459049.0
2021-03-10 10:05:00,63.48,63.54,63.02,63.02,491920.0,57.72,57.7746,57.3018,57.3018,491920.0
2021-03-10 10:10:00,63.03,63.22,62.94,62.97,602013.0,57.3109,57.4836,57.229,57.2563,602013.0
2021-03-10 10:15:00,62.95,63.13,62.9,63.08,396312.0,57.2381,57.4018,57.1926,57.3563,396312.0
2021-03-10 10:20:00,63.08,63.12,62.79,62.83,368844.0,57.3563,57.3927,57.0926,57.129,368844.0
2021-03-10 10:25:00,62.83,62.94,62.55,62.57,321209.0,57.129,57.229,56.8744,56.8926,321209.0
2021-03-10 10:30:00,62.58,62.85,62.55,62.76,309589.0,56.9017,57.1472,56.8744,57.0653,309589.0
2021-03-10 10:35:00,62.76,62.77,62.46,62.49,285130.0,57.0653,57.0744,56.7926,56.8198,285130.0
2021-03-10 10:40:00,62.5,62.73,62.47,62.67,250641.0,56.8289,57.0381,56.8017,56.9835,250641.0
2021-03-10 10:45:00,62.67,62.82,62.65,62.77,281671.0,56.9835,57.1199,56.9653,57.0744,281671.0
2021-03-10 10:50:00,62.76,62.76,62.5,62.72,252692.0,57.0653,57.0653,56.8289,57.029,252692.0
2021-03-10 10:55:00,62.71,62.89,62.66,62.85,218527.0,57.0199,57.1836,56.9744,57.1472,218527.0
2021-03-10 11:00:00,62.85,63.08,62.75,63.02,323832.0,57.1472,57.3563,57.0563,57.3018,323832.0
2021-03-10 11:05:00,63.02,63.02,62.83,62.85,196867.0,57.3018,57.3018,57.129,57.1472,196867.0
2021-03-10 11:10:00,62.85,62.98,62.77,62.96,126727.0,57.1472,57.2654,57.0744,57.2472,126727.0
2021-03-10 11:15:00,62.96,63.0,62.78,62.89,174256.0,57.2472,57.2836,57.0835,57.1836,174256.0
2021-03-10 11:20:00,62.9,62.96,62.75,62.83,198893.0,57.1926,57.2472,57.0563,57.129,198893.0
2021-03-10 11:25:00,62.83,63.04,62.82,62.88,186409.0,57.129,57.3199,57.1199,57.1745,186409.0
2021-03-10 11:30:00,62.88,62.99,62.79,62.8,178949.0,57.1745,57.2745,57.0926,57.1017,178949.0
2021-03-10 11:35:00,62.8,62.83,62.67,62.78,114551.0,57.1017,57.129,56.9835,57.0835,114551.0
2021-03-10 11:40:00,62.77,62.82,62.51,62.53,171580.0,57.0744,57.1199,56.838,56.8562,171580.0
2021-03-10 11:45:00,62.52,62.75,62.51,62.75,124184.0,56.8471,57.0563,56.838,57.0563,124184.0
2021-03-10 11:50:00,62.77,62.94,62.76,62.9,92384.0,57.0744,57.229,57.0653,57.1926,92384.0
2021-03-10 11:55:00,62.91,62.99,62.84,62.89,150102.0,57.2017,57.2745,57.1381,57.1836,150102.0
2021-03-10 12:00:00,62.89,62.93,62.73,62.76,142931.0,57.1836,57.2199,57.0381,57.0653,142931.0
2021-03-10 12:05:00,62.75,62.85,62.7,62.8,106632.0,57.0563,57.1472,57.0108,57.1017,106632.0
2021-03-10 12:10:00,62.79,62.92,62.77,62.92,110558.0,57.0926,57.2108,57.0744,57.2108,110558.0
2021-03-10 12:15:00,62.91,62.97,62.82,62.83,153925.0,57.2017,57.2563,57.1199,57.129,153925.0
2021-03-10 12:20:00,62.82,62.84,62.7,62.76,107552.0,57.1199,57.1381,57.0108,57.0653,107552.0
2021-03-10 12:25:00,62.76,62.76,62.57,62.6,91029.0,57.0653,57.0653,56.8926,56.9199,91029.0
2021-03-10 12:30:00,62.6,62.73,62.59,62.66,169145.0,56.9199,57.0381,56.9108,56.9744,169145.0
2021-03-10 12:35:00,62.67,62.7,62.51,62.54,175364.0,56.9835,57.0108,56.838,56.8653,175364.0
2021-03-10 12:40:00,62.54,62.69,62.53,62.66,112145.0,56.8653,57.0017,56.8562,56.9744,112145.0
2021-03-10 12:45:00,62.66,62.93,62.66,62.89,181591.0,56.9744,57.2199,56.9744,57.1836,181591.0
2021-03-10 12:50:00,62.89,63.02,62.83,62.98,240012.0,57.1836,57.3018,57.129,57.2654,240012.0
2021-03-10 12:55:00,62.99,63.0,62.86,62.96,167327.0,57.2745,57.2836,57.1563,57.2472,167327.0
2021-03-10 13:00:00,62.97,62.98,62.56,62.84,440257.0,57.2563,57.2654,56.8835,57.1381,440257.0
2021-03-10 13:05:00,62.84,62.96,62.65,62.96,254419.0,57.1381,57.2472,56.9653,57.2472,254419.0
2021-03-10 13:10:00,62.96,62.98,62.75,62.79,167561.0,57.2472,57.2654,57.0563,57.0926,167561.0
2021-03-10 13:15:00,62.79,62.81,62.56,62.63,164498.0,57.0926,57.1108,56.8835,56.9471,164498.0
2021-03-10 13:20:00,62.62,62.7,62.59,62.61,80867.0,56.9381,57.0108,56.9108,56.929,80867.0
2021-03-10 13:25:00,62.61,62.79,62.56,62.77,157467.0,56.929,57.0926,56.8835,57.0744,157467.0
2021-03-10 13:30:00,62.76,62.92,62.54,62.57,172952.0,57.0653,57.2108,56.8653,56.8926,172952.0
2021-03-10 13:35:00,62.58,62.66,62.42,62.61,171714.0,56.9017,56.9744,56.7562,56.929,171714.0
2021-03-10 13:40:00,62.61,62.71,62.55,62.62,149502.0,56.929,57.0199,56.8744,56.9381,149502.0
2021-03-10 13:45:00,62.61,62.65,62.45,62.65,158584.0,56.929,56.9653,56.7835,56.9653,158584.0
2021-03-10 13:50:00,62.64,62.7,62.56,62.62,97800.0,56.9562,57.0108,56.8835,56.9381,97800.0
2021-03-10 13:55:00,62.61,62.75,62.6,62.75,139125.0,56.929,57.0563,56.9199,57.0563,139125.0
2021-03-10 14:00:00,62.73,62.86,62.66,62.85,138605.0,57.0381,57.1563,56.9744,57.1472,138605.0
2021-03-10 14:05:00,62.84,62.89,62.74,62.78,121391.0,57.1381,57.1836,57.0472,57.0835,121391.0
2021-03-10 14:10:00,62.78,63.01,62.77,62.97,177009.0,57.0835,57.2927,57.0744,57.2563,177009.0
2021-03-10 14:15:00,62.97,62.97,62.87,62.9,89365.0,57.2563,57.2563,57.1654,57.1926,89365.0
2021-03-10 14:20:00,62.9,62.91,62.64,62.66,114701.0,57.1926,57.2017,56.9562,56.9744,114701.0
2021-03-10 14:25:00,62.66,62.75,62.64,62.73,162035.0,56.9744,57.0563,56.9562,57.0381,162035.0
2021-03-10 14:30:00,62.72,62.78,62.67,62.69,101018.0,57.029,57.0835,56.9835,57.0017,101018.0
2021-03-10 14:35:00,62.7,62.73,62.64,62.65,103135.0,57.0108,57.0381,56.9562,56.9653,103135.0
2021-03-10 14:40:00,62.65,62.67,62.59,62.61,120091.0,56.9653,56.9835,56.9108,56.929,120091.0
2021-03-10 14:45:00,62.61,62.82,62.56,62.76,201824.0,56.929,57.1199,56.8835,57.0653,201824.0
2021-03-10 14:50:00,62.77,62.78,62.61,62.67,149237.0,57.0744,57.0835,56.929,56.9835,149237.0
2021-03-10 14:55:00,62.67,62.67,62.57,62.6,136424.0,56.9835,56.9835,56.8926,56.9199,136424.0
2021-03-10 15:00:00,62.6,62.74,62.47,62.51,164266.0,56.9199,57.0472,56.8017,56.838,164266.0
2021-03-10 15:05:00,62.51,62.55,62.44,62.53,172337.0,56.838,56.8744,56.7744,56.8562,172337.0
2021-03-10 15:10:00,62.53,62.55,62.43,62.47,151126.0,56.8562,56.8744,56.7653,56.8017,151126.0
2021-03-10 15:15:00,62.47,62.58,62.44,62.57,197584.0,56.8017,56.9017,56.7744,56.8926,197584.0
2021-03-10 15:20:00,62.57,62.62,62.53,62.54,203024.0,56.8926,56.9381,56.8562,56.8653,203024.0
2021-03-10 15:25:00,62.54,62.56,62.43,62.44,213485.0,56.8653,56.8835,56.7653,56.7744,213485.0
2021-03-10 15:30:00,62.44,62.47,62.28,62.29,237457.0,56.7744,56.8017,56.6289,56.638,237457.0
2021-03-10 15:35:00,62.3,62.4,62.25,62.38,459054.0,56.6471,56.738,56.6016,56.7198,459054.0
2021-03-10 15:40:00,62.37,62.46,62.33,62.36,185353.0,56.7107,56.7926,56.6744,56.7016,185353.0
2021-03-10 15:45:00,62.36,62.58,62.35,62.54,224369.0,56.7016,56.9017,56.6926,56.8653,224369.0
2021-03-10 15:50:00,62.53,62.54,62.31,62.4,638056.0,56.8562,56.8653,56.6562,56.738,638056.0
2021-03-10 15:55:00,62.41,62.43,62.13,62.23,1374841.0,56.7471,56.7653,56.4925,56.5834,1374841.0
2021-03-11 09:30:00,62.94,63.26,62.88,63.12,1014289.0,57.229,57.52,57.1745,57.3927,1014289.0
2021-03-11 09:35:00,63.11,63.17,62.96,63.16,324768.0,57.3836,57.4381,57.2472,57.4291,324768.0
2021-03-11 09:40:00,63.16,63.25,62.9,62.98,378776.0,57.4291,57.5109,57.1926,57.2654,378776.0
2021-03-11 09:45:00,62.99,63.04,62.55,62.66,339668.0,57.2745,57.3199,56.8744,56.9744,339668.0
2021-03-11 09:50:00,62.65,62.76,62.42,62.48,348599.0,56.9653,57.0653,56.7562,56.8108,348599.0
2021-03-11 09:55:00,62.49,62.55,62.39,62.5,372216.0,56.8198,56.8744,56.7289,56.8289,372216.0
2021-03-11 10:00:00,62.49,62.83,62.49,62.63,267515.0,56.8198,57.129,56.8198,56.9471,267515.0
2021-03-11 10:05:00,62.64,62.79,62.6,62.78,170522.0,56.9562,57.0926,56.9199,57.0835,170522.0
2021-03-11 10:10:00,62.78,62.88,62.64,62.67,226000.0,57.0835,57.1745,56.9562,56.9835,226000.0
2021-03-11 10:15:00,62.67,62.78,62.41,62.53,390805.0,56.9835,57.0835,56.7471,56.8562,390805.0
2021-03-11 10:20:00,62.52,62.68,62.44,62.63,233108.0,56.8471,56.9926,56.7744,56.9471,233108.0
2021-03-11 10:25:00,62.63,62.77,62.59,62.66,366420.0,56.9471,57.0744,56.9108,56.9744,366420.0
2021-03-11 10:30:00,62.67,62.77,62.66,62.73,241802.0,56.9835,57.0744,56.9744,57.0381,241802.0
2021-03-11 10:35:00,62.74,62.74,62.51,62.55,237628.0,57.0472,57.0472,56.838,56.8744,237628.0
2021-03-11 10:40:00,62.56,62.64,62.54,62.63,252954.0,56.8835,56.9562,56.8653,56.9471,252954.0
2021-03-11 10:45:00,62.64,62.79,62.6,62.77,265886.0,56.9562,57.0926,56.9199,57.0744,265886.0
2021-03-11 10:50:00,62.78,63.05,62.78,63.02,313544.0,57.0835,57.329,57.0835,57.3018,313544.0
2021-03-11 10:55:00,63.02,63.15,62.96,63.07,344782.0,57.3018,57.42,57.2472,57.3472,344782.0
2021-03-11 11:00:00,63.07,63.33,63.07,63.29,369248.0,57.3472,57.5836,57.3472,57.5473,369248.0
2021-03-11 11:05:00,63.29,63.43,63.17,63.38,395216.0,57.5473,57.6746,57.4381,57.6291,395216.0
2021-03-11 11:10:00,63.37,63.6,63.36,63.59,294972.0,57.62,57.8291,57.6109,57.82,294972.0
2021-03-11 11:15:00,63.59,63.6,63.4,63.41,287017.0,57.82,57.8291,57.6473,57.6564,287017.0
2021-03-11 11:20:00,63.41,63.52,63.36,63.51,189951.0,57.6564,57.7564,57.6109,57.7473,189951.0
2021-03-11 11:25:00,63.52,63.53,63.42,63.44,252110.0,57.7564,57.7655,57.6655,57.6836,252110.0
2021-03-11 11:30:00,63.44,63.61,63.41,63.55,226075.0,57.6836,57.8382,57.6564,57.7837,226075.0
2021-03-11 11:35:00,63.54,63.69,63.51,63.66,253017.0,57.7746,57.911,57.7473,57.8837,253017.0
2021-03-11 11:40:00,63.67,63.83,63.65,63.78,406774.0,57.8928,58.0383,57.8746,57.9928,406774.0
2021-03-11 11:45:00,63.78,63.8,63.69,63.76,237317.0,57.9928,58.011,57.911,57.9746,237317.0
2021-03-11 11:50:00,63.76,63.92,63.71,63.92,339631.0,57.9746,58.1201,57.9291,58.1201,339631.0
2021-03-11 11:55:00,63.92,63.95,63.81,63.91,309250.0,58.1201,58.1474,58.0201,58.111,309250.0
2021-03-11 12:00:00,63.92,63.94,63.84,63.9,243302.0,58.1201,58.1383,58.0474,58.1019,243302.0
2021-03-11 12:05:00,63.9,64.02,63.88,64.0,538797.0,58.1019,58.211,58.0837,58.1928,538797.0
2021-03-11 12:10:00,64.01,64.09,63.99,64.02,381532.0,58.2019,58.2747,58.1837,58.211,381532.0
2021-03-11 12:15:00,64.03,64.05,63.91,63.93,306470.0,58.2201,58.2383,58.111,58.1292,306470.0
2021-03-11 12:20:00,63.93,63.95,63.86,63.87,250385.0,58.1292,58.1474,58.0655,58.0746,250385.0
2021-03-11 12:25:00,63.87,63.89,63.78,63.82,199251.0,58.0746,58.0928,57.9928,58.0292,199251.0
2021-03-11 12:30:00,63.82,63.89,63.77,63.81,166033.0,58.0292,58.0928,57.9837,58.0201,166033.0
2021-03-11 12:35:00,63.81,63.89,63.77,63.88,168847.0,58.0201,58.0928,57.9837,58.0837,168847.0
2021-03-11 12:40:00,63.88,63.91,63.77,63.78,308937.0,58.0837,58.111,57.9837,57.9928,308937.0
2021-03-11 12:45:00,63.79,63.81,63.72,63.77,145595.0,58.0019,58.0201,57.9382,57.9837,145595.0
2021-03-11 12:50:00,63.77,63.77,63.64,63.65,193989.0,57.9837,57.9837,57.8655,57.8746,193989.0
2021-03-11 12:55:00,63.65,63.82,63.65,63.77,308108.0,57.8746,58.0292,57.8746,57.9837,308108.0
2021-03-11 13:00:00,63.76,63.79,63.69,63.78,250801.0,57.9746,58.0019,57.911,57.9928,250801.0
2021-03-11 13:05:00,63.79,63.87,63.74,63.76,171666.0,58.0019,58.0746,57.9564,57.9746,171666.0
2021-03-11 13:10:00,63.76,63.8,63.67,63.68,144579.0,57.9746,58.011,57.8928,57.9019,144579.0
2021-03-11 13:15:00,63.68,63.72,63.58,63.58,161118.0,57.9019,57.9382,57.8109,57.8109,161118.0
2021-03-11 13:20:00,63.58,63.6,63.51,63.53,158089.0,57.8109,57.8291,57.7473,57.7655,158089.0
2021-03-11 13:25:00,63.53,63.54,63.44,63.45,128789.0,57.7655,57.7746,57.6836,57.6927,128789.0
2021-03-11 13:30:00,63.46,63.56,63.37,63.38,125682.0,57.7018,57.7928,57.62,57.6291,125682.0
2021-03-11 13:35:00,63.38,63.45,63.34,63.38,149831.0,57.6291,57.6927,57.5927,57.6291,149831.0
2021-03-11 13:40:00,63.38,63.43,63.35,63.36,181942.0,57.6291,57.6746,57.6018,57.6109,181942.0
2021-03-11 13:45:00,63.35,63.44,63.35,63.42,145672.0,57.6018,57.6836,57.6018,57.6655,145672.0
2021-03-11 13:50:00,63.41,63.55,63.4,63.48,201196.0,57.6564,57.7837,57.6473,57.72,201196.0
2021-03-11 13:55:00,63.47,63.47,63.26,63.34,294810.0,57.7109,57.7109,57.52,57.5927,294810.0
2021-03-11 14:00:00,63.35,63.46,63.34,63.43,158938.0,57.6018,57.7018,57.5927,57.6746,158938.0
2021-03-11 14:05:00,63.43,63.44,63.34,63.4,136597.0,57.6746,57.6836,57.5927,57.6473,136597.0
2021-03-11 14:10:00,63.4,63.42,63.34,63.34,135935.0,57.6473,57.6655,57.5927,57.5927,135935.0
2021-03-11 14:15:00,63.34,63.4,63.32,63.36,102050.0,57.5927,57.6473,57.5745,57.6109,102050.0
2021-03-11 14:20:00,63.36,63.53,63.35,63.51,114956.0,57.6109,57.7655,57.6018,57.7473,114956.0
2021-03-11 14:25:00,63.51,63.52,63.39,63.41,94276.0,57.7473,57.7564,57.6382,57.6564,94276.0
2021-03-11 14:30:00,63.41,63.43,63.37,63.41,103843.0,57.6564,57.6746,57.62,57.6564,103843.0
2021-03-11 14:35:00,63.42,63.43,63.32,63.38,117973.0,57.6655,57.6746,57.5745,57.6291,117973.0
2021-03-11 14:40:00,63.37,63.41,63.34,63.38,132877.0,57.62,57.6564,57.5927,57.6291,132877.0
2021-03-11 14:45:00,63.38,63.48,63.37,63.39,188641.0,57.6291,57.72,57.62,57.6382,188641.0
2021-03-11 14:50:00,63.39,63.45,63.38,63.42,101151.0,57.6382,57.6927,57.6291,57.6655,101151.0
2021-03-11 14:55:00,63.41,63.41,63.28,63.31,129360.0,57.6564,57.6564,57.5382,57.5654,129360.0
2021-03-11 15:00:00,63.31,63.35,63.27,63.28,110006.0,57.5654,57.6018,57.5291,57.5382,110006.0
2021-03-11 15:05:00,63.28,63.34,63.24,63.29,143478.0,57.5382,57.5927,57.5018,57.5473,143478.0
2021-03-11 15:10:00,63.29,63.32,63.2,63.22,153425.0,57.5473,57.5745,57.4654,57.4836,153425.0
2021-03-11 15:15:00,63.22,63.31,63.21,63.28,164084.0,57.4836,57.5654,57.4745,57.5382,164084.0
2021-03-11 15:20:00,63.27,63.27,63.14,63.26,248673.0,57.5291,57.5291,57.4109,57.52,248673.0
2021-03-11 15:25:00,63.25,63.28,63.17,63.27,138664.0,57.5109,57.5382,57.4381,57.5291,138664.0
2021-03-11 15:30:00,63.26,63.29,63.18,63.19,255290.0,57.52,57.5473,57.4472,57.4563,255290.0
2021-03-11 15:35:00,63.19,63.25,63.16,63.23,242343.0,57.4563,57.5109,57.4291,57.4927,242343.0
2021-03-11 15:40:00,63.23,63.29,63.22,63.26,219834.0,57.4927,57.5473,57.4836,57.52,219834.0
2021-03-11 15:45:00,63.27,63.29,63.21,63.23,302165.0,57.5291,57.5473,57.4745,57.4927,302165.0
2021-03-11 15:50:00,63.19,63.33,63.05,63.2,1307227.0,57.4563,57.5836,57.329,57.4654,1307227.0
2021-03-11 15:55:00,63.21,63.33,63.18,63.32,1711595.0,57.4745,57.5836,57.4472,57.5745,1711595.0
2021-03-12 09:30:00,62.6,62.78,62.48,62.65,993576.0,56.9199,57.0835,56.8108,56.9653,993576.0
2021-03-12 09:35:00,62.65,62.74,62.48,62.66,471120.0,56.9653,57.0472,56.8108,56.9744,471120.0
2021-03-12 09:40:00,62.66,63.05,62.65,62.93,453488.0,56.9744,57.329,56.9653,57.2199,453488.0
2021-03-12 09:45:00,62.94,63.11,62.72,62.82,362260.0,57.229,57.3836,57.029,57.1199,362260.0
2021-03-12 09:50:00,62.81,63.05,62.77,63.01,246199.0,57.1108,57.329,57.0744,57.2927,246199.0
2021-03-12 09:55:00,63.02,63.17,63.0,63.1,310425.0,57.3018,57.4381,57.2836,57.3745,310425.0
2021-03-12 10:00:00,63.1,63.22,62.93,63.18,267244.0,57.3745,57.4836,57.2199,57.4472,267244.0
2021-03-12 10:05:00,63.19,63.3,63.15,63.19,221619.0,57.4563,57.5564,57.42,57.4563,221619.0
2021-03-12 10:10:00,63.18,63.21,62.99,63.08,201100.0,57.4472,57.4745,57.2745,57.3563,201100.0
2021-03-12 10:15:00,63.08,63.11,62.94,62.96,250821.0,57.3563,57.3836,57.229,57.2472,250821.0
2021-03-12 10:20:00,62.95,63.04,62.71,62.8,413863.0,57.2381,57.3199,57.0199,57.1017,413863.0
2021-03-12 10:25:00,62.8,62.86,62.61,62.8,367908.0,57.1017,57.1563,56.929,57.1017,367908.0
2021-03-12 10:30:00,62.8,62.93,62.73,62.78,147902.0,57.1017,57.2199,57.0381,57.0835,147902.0
2021-03-12 10:35:00,62.77,62.88,62.68,62.82,161769.0,57.0744,57.1745,56.9926,57.1199,161769.0
2021-03-12 10:40:00,62.82,62.89,62.74,62.81,193945.0,57.1199,57.1836,57.0472,57.1108,193945.0
2021-03-12 10:45:00,62.8,62.89,62.75,62.81,170933.0,57.1017,57.1836,57.0563,57.1108,170933.0
2021-03-12 10:50:00,62.8,62.81,62.5,62.57,443549.0,57.1017,57.1108,56.8289,56.8926,443549.0
2021-03-12 10:55:00,62.56,62.62,62.46,62.55,217232.0,56.8835,56.9381,56.7926,56.8744,217232.0
2021-03-12 11:00:00,62.56,62.67,62.4,62.48,171271.0,56.8835,56.9835,56.738,56.8108,171271.0
2021-03-12 11:05:00,62.48,62.64,62.43,62.56,181054.0,56.8108,56.9562,56.7653,56.8835,181054.0
2021-03-12 11:10:00,62.56,62.65,62.43,62.44,181929.0,56.8835,56.9653,56.7653,56.7744,181929.0
2021-03-12 11:15:00,62.44,62.51,62.34,62.36,203002.0,56.7744,56.838,56.6835,56.7016,203002.0
2021-03-12 11:20:00,62.36,62.5,62.35,62.42,143685.0,56.7016,56.8289,56.6926,56.7562,143685.0
2021-03-12 11:25:00,62.43,62.52,62.42,62.44,170645.0,56.7653,56.8471,56.7562,56.7744,170645.0
2021-03-12 11:30:00,62.44,62.49,62.4,62.42,168555.0,56.7744,56.8198,56.738,56.7562,168555.0
2021-03-12 11:35:00,62.43,62.55,62.36,62.43,266283.0,56.7653,56.8744,56.7016,56.7653,266283.0
2021-03-12 11:40:00,62.43,62.45,62.35,62.42,226386.0,56.7653,56.7835,56.6926,56.7562,226386.0
2021-03-12 11:45:00,62.43,62.55,62.42,62.5,205817.0,56.7653,56.8744,56.7562,56.8289,205817.0
2021-03-12 11:50:00,62.51,62.54,62.42,62.43,141272.0,56.838,56.8653,56.7562,56.7653,141272.0
2021-03-12 11:55:00,62.42,62.43,62.26,62.34,219044.0,56.7562,56.7653,56.6107,56.6835,219044.0
2021-03-12 12:00:00,62.34,62.38,62.24,62.3,139132.0,56.6835,56.7198,56.5925,56.6471,139132.0
2021-03-12 12:05:00,62.3,62.36,62.29,62.31,118472.0,56.6471,56.7016,56.638,56.6562,118472.0
2021-03-12 12:10:00,62.31,62.36,62.29,62.35,114248.0,56.6562,56.7016,56.638,56.6926,114248.0
2021-03-12 12:15:00,62.36,62.49,62.35,62.47,111141.0,56.7016,56.8198,56.6926,56.8017,111141.0
2021-03-12 12:20:00,62.47,62.52,62.45,62.49,74497.0,56.8017,56.8471,56.7835,56.8198,74497.0
2021-03-12 12:25:00,62.49,62.55,62.44,62.52,115712.0,56.8198,56.8744,56.7744,56.8471,115712.0
2021-03-12 12:30:00,62.52,62.67,62.5,62.64,111736.0,56.8471,56.9835,56.8289,56.9562,111736.0
2021-03-12 12:35:00,62.64,62.65,62.55,62.57,83976.0,56.9562,56.9653,56.8744,56.8926,83976.0
2021-03-12 12:40:00,62.58,62.61,62.39,62.46,82248.0,56.9017,56.929,56.7289,56.7926,82248.0
2021-03-12 12:45:00,62.46,62.51,62.4,62.41,97167.0,56.7926,56.838,56.738,56.7471,97167.0
2021-03-12 12:50:00,62.4,62.42,62.32,62.39,154038.0,56.738,56.7562,56.6653,56.7289,154038.0
2021-03-12 12:55:00,62.4,62.44,62.34,62.42,109800.0,56.738,56.7744,56.6835,56.7562,109800.0
2021-03-12 13:00:00,62.42,62.46,62.35,62.39,91378.0,56.7562,56.7926,56.6926,56.7289,91378.0
2021-03-12 13:05:00,62.4,62.51,62.39,62.45,88091.0,56.738,56.838,56.7289,56.7835,88091.0
2021-03-12 13:10:00,62.45,62.51,62.39,62.48,66157.0,56.7835,56.838,56.7289,56.8108,66157.0
2021-03-12 13:15:00,62.47,62.63,62.46,62.59,114416.0,56.8017,56.9471,56.7926,56.9108,114416.0
2021-03-12 13:20:00,62.59,62.67,62.58,62.59,126923.0,56.9108,56.9835,56.9017,56.9108,126923.0
2021-03-12 13:25:00,62.59,62.65,62.58,62.59,126702.0,56.9108,56.9653,56.9017,56.9108,126702.0
2021-03-12 13:30:00,62.6,62.72,62.6,62.71,96944.0,56.9199,57.029,56.9199,57.0199,96944.0
2021-03-12 13:35:00,62.72,62.72,62.62,62.68,131310.0,57.029,57.029,56.9381,56.9926,131310.0
2021-03-12 13:40:00,62.67,62.68,62.54,62.59,144709.0,56.9835,56.9926,56.8653,56.9108,144709.0
2021-03-12 13:45:00,62.6,62.61,62.5,62.54,87276.0,56.9199,56.929,56.8289,56.8653,87276.0
2021-03-12 13:50:00,62.54,62.68,62.54,62.64,98123.0,56.8653,56.9926,56.8653,56.9562,98123.0
2021-03-12 13:55:00,62.64,62.71,62.62,62.66,144788.0,56.9562,57.0199,56.9381,56.9744,144788.0
2021-03-12 14:00:00,62.66,62.77,62.65,62.74,185771.0,56.9744,57.0744,56.9653,57.0472,185771.0
2021-03-12 14:05:00,62.73,62.78,62.68,62.72,151141.0,57.0381,57.0835,56.9926,57.029,151141.0
2021-03-12 14:10:00,62.71,62.79,62.69,62.78,136536.0,57.0199,57.0926,57.0017,57.0835,136536.0
2021-03-12 14:15:00,62.77,62.82,62.73,62.8,99828.0,57.0744,57.1199,57.0381,57.1017,99828.0
2021-03-12 14:20:00,62.8,62.88,62.76,62.85,162850.0,57.1017,57.1745,57.0653,57.1472,162850.0
2021-03-12 14:25:00,62.85,62.88,62.78,62.84,125606.0,57.1472,57.1745,57.0835,57.1381,125606.0
2021-03-12 14:30:00,62.84,62.85,62.78,62.8,72889.0,57.1381,57.1472,57.0835,57.1017,72889.0
2021-03-12 14:35:00,62.8,62.81,62.74,62.79,158037.0,57.1017,57.1108,57.0472,57.0926,158037.0
2021-03-12 14:40:00,62.77,62.91,62.74,62.9,101403.0,57.0744,57.2017,57.0472,57.1926,101403.0
2021-03-12 14:45:00,62.9,62.93,62.86,62.92,135695.0,57.1926,57.2199,57.1563,57.2108,135695.0
2021-03-12 14:50:00,62.92,62.95,62.88,62.91,66147.0,57.2108,57.2381,57.1745,57.2017,66147.0
2021-03-12 14:55:00,62.91,62.93,62.84,62.88,95397.0,57.2017,57.2199,57.1381,57.1745,95397.0
2021-03-12 15:00:00,62.88,62.9,62.75,62.8,151542.0,57.1745,57.1926,57.0563,57.1017,151542.0
2021-03-12 15:05:00,62.8,62.82,62.77,62.79,88581.0,57.1017,57.1199,57.0744,57.0926,88581.0
2021-03-12 15:10:00,62.78,62.86,62.74,62.82,126188.0,57.0835,57.1563,57.0472,57.1199,126188.0
2021-03-12 15:15:00,62.82,62.98,62.82,62.97,122086.0,57.1199,57.2654,57.1199,57.2563,122086.0
2021-03-12 15:20:00,62.96,62.97,62.86,62.88,126774.0,57.2472,57.2563,57.1563,57.1745,126774.0
2021-03-12 15:25:00,62.87,62.88,62.75,62.76,136654.0,57.1654,57.1745,57.0563,57.0653,136654.0
2021-03-12 15:30:00,62.76,62.79,62.71,62.72,138055.0,57.0653,57.0926,57.0199,57.029,138055.0
2021-03-12 15:35:00,62.72,62.9,62.71,62.86,159924.0,57.029,57.1926,57.0199,57.1563,159924.0
2021-03-12 15:40:00,62.86,62.9,62.84,62.9,158473.0,57.1563,57.1926,57.1381,57.1926,158473.0
2021-03-12 15:45:00,62.9,62.94,62.84,62.84,187751.0,57.1926,57.229,57.1381,57.1381,187751.0
2021-03-12 15:50:00,62.83,62.94,62.81,62.84,372807.0,57.129,57.229,57.1108,57.1381,372807.0
2021-03-12 15:55:00,62.84,63.04,62.84,62.89,808877.0,57.1381,57.3199,57.1381,57.1836,808877.0
2021-03-15 09:30:00,63.43,63.61,63.21,63.32,999338.0,57.6746,57.8382,57.4745,57.5745,999338.0
2021-03-15 09:35:00,63.33,63.43,63.05,63.1,295100.0,57.5836,57.6746,57.329,57.3745,295100.0
2021-03-15 09:40:00,63.1,63.17,63.0,63.07,254878.0,57.3745,57.4381,57.2836,57.3472,254878.0
2021-03-15 09:45:00,63.07,63.12,62.91,62.94,346869.0,57.3472,57.3927,57.2017,57.229,346869.0
2021-03-15 09:50:00,62.94,63.04,62.94,62.96,226428.0,57.229,57.3199,57.229,57.2472,226428.0
2021-03-15 09:55:00,62.96,63.11,62.79,62.87,303085.0,57.2472,57.3836,57.0926,57.1654,303085.0
2021-03-15 10:00:00,62.86,62.99,62.83,62.93,201915.0,57.1563,57.2745,57.129,57.2199,201915.0
2021-03-15 10:05:00,62.93,62.96,62.65,62.68,249306.0,57.2199,57.2472,56.9653,56.9926,249306.0
2021-03-15 10:10:00,62.68,62.92,62.67,62.85,224280.0,56.9926,57.2108,56.9835,57.1472,224280.0
2021-03-15 10:15:00,62.86,62.86,62.68,62.7,229961.0,57.1563,57.1563,56.9926,57.0108,229961.0
2021-03-15 10:20:00,62.7,62.74,62.52,62.55,282251.0,57.0108,57.0472,56.8471,56.8744,282251.0
2021-03-15 10:25:00,62.57,62.62,62.48,62.57,228640.0,56.8926,56.9381,56.8108,56.8926,228640.0
2021-03-15 10:30:00,62.57,62.73,62.53,62.68,208167.0,56.8926,57.0381,56.8562,56.9926,208167.0
2021-03-15 10:35:00,62.67,62.77,62.48,62.59,201763.0,56.9835,57.0744,56.8108,56.9108,201763.0
2021-03-15 10:40:00,62.59,62.82,62.57,62.8,162924.0,56.9108,57.1199,56.8926,57.1017,162924.0
2021-03-15 10:45:00,62.79,62.86,62.73,62.73,141342.0,57.0926,57.1563,57.0381,57.0381,141342.0
2021-03-15 10:50:00,62.74,62.77,62.67,62.72,150924.0,57.0472,57.0744,56.9835,57.029,150924.0
2021-03-15 10:55:00,62.72,62.88,62.7,62.85,235083.0,57.029,57.1745,57.0108,57.1472,235083.0
2021-03-15 11:00:00,62.86,62.99,62.82,62.97,229604.0,57.1563,57.2745,57.1199,57.2563,229604.0
2021-03-15 11:05:00,62.97,63.17,62.97,63.16,208064.0,57.2563,57.4381,57.2563,57.4291,208064.0
2021-03-15 11:10:00,63.16,63.19,63.1,63.13,184971.0,57.4291,57.4563,57.3745,57.4018,184971.0
2021-03-15 11:15:00,63.13,63.15,63.0,63.03,162932.0,57.4018,57.42,57.2836,57.3109,162932.0
2021-03-15 11:20:00,63.02,63.03,62.78,62.8,180047.0,57.3018,57.3109,57.0835,57.1017,180047.0
2021-03-15 11:25:00,62.8,62.84,62.59,62.66,171439.0,57.1017,57.1381,56.9108,56.9744,171439.0
2021-03-15 11:30:00,62.66,62.72,62.62,62.63,159129.0,56.9744,57.029,56.9381,56.9471,159129.0
2021-03-15 11:35:00,62.62,62.64,62.49,62.59,150350.0,56.9381,56.9562,56.8198,56.9108,150350.0
2021-03-15 11:40:00,62.59,62.74,62.55,62.74,140992.0,56.9108,57.0472,56.8744,57.0472,140992.0
2021-03-15 11:45:00,62.74,62.85,62.7,62.71,127986.0,57.0472,57.1472,57.0108,57.0199,127986.0
2021-03-15 11:50:00,62.7,62.79,62.63,62.78,124333.0,57.0108,57.0926,56.9471,57.0835,124333.0
2021-03-15 11:55:00,62.78,62.78,62.66,62.67,93174.0,57.0835,57.0835,56.9744,56.9835,93174.0
2021-03-15 12:00:00,62.68,62.75,62.66,62.7,124873.0,56.9926,57.0563,56.9744,57.0108,124873.0
2021-03-15 12:05:00,62.7,62.73,62.64,62.64,135715.0,57.0108,57.0381,56.9562,56.9562,135715.0
2021-03-15 12:10:00,62.64,62.67,62.61,62.66,91106.0,56.9562,56.9835,56.929,56.9744,91106.0
2021-03-15 12:15:00,62.66,62.68,62.58,62.67,98387.0,56.9744,56.9926,56.9017,56.9835,98387.0
2021-03-15 12:20:00,62.67,62.78,62.66,62.75,150604.0,56.9835,57.0835,56.9744,57.0563,150604.0
2021-03-15 12:25:00,62.74,62.78,62.69,62.7,94873.0,57.0472,57.0835,57.0017,57.0108,94873.0
2021-03-15 12:30:00,62.7,62.8,62.68,62.74,132234.0,57.0108,57.1017,56.9926,57.0472,132234.0
2021-03-15 12:35:00,62.75,62.77,62.64,62.68,89951.0,57.0563,57.0744,56.9562,56.9926,89951.0
2021-03-15 12:40:00,62.67,62.69,62.64,62.65,90560.0,56.9835,57.0017,56.9562,56.9653,90560.0
2021-03-15 12:45:00,62.64,62.69,62.62,62.67,105343.0,56.9562,57.0017,56.9381,56.9835,105343.0
2021-03-15 12:50:00,62.67,62.72,62.63,62.72,94978.0,56.9835,57.029,56.9471,57.029,94978.0
2021-03-15 12:55:00,62.72,62.86,62.71,62.84,149268.0,57.029,57.1563,57.0199,57.1381,149268.0
2021-03-15 13:00:00,62.85,62.9,62.82,62.9,68257.0,57.1472,57.1926,57.1199,57.1926,68257.0
2021-03-15 13:05:00,62.89,62.97,62.87,62.94,112851.0,57.1836,57.2563,57.1654,57.229,112851.0
2021-03-15 13:10:00,62.93,62.93,62.81,62.91,92322.0,57.2199,57.2199,57.1108,57.2017,92322.0
2021-03-15 13:15:00,62.91,62.95,62.85,62.89,72230.0,57.2017,57.2381,57.1472,57.1836,72230.0
2021-03-15 13:20:00,62.88,62.91,62.84,62.9,81286.0,57.1745,57.2017,57.1381,57.1926,81286.0
2021-03-15 13:25:00,62.91,62.97,62.87,62.93,68944.0,57.2017,57.2563,57.1654,57.2199,68944.0
2021-03-15 13:30:00,62.93,62.94,62.88,62.94,70370.0,57.2199,57.229,57.1745,57.229,70370.0
2021-03-15 13:35:00,62.95,63.0,62.94,62.98,62588.0,57.2381,57.2836,57.229,57.2654,62588.0
2021-03-15 13:40:00,62.99,63.03,62.97,63.0,68642.0,57.2745,57.3109,57.2563,57.2836,68642.0
2021-03-15 13:45:00,62.99,63.02,62.97,63.01,57773.0,57.2745,57.3018,57.2563,57.2927,57773.0
2021-03-15 13:50:00,63.01,63.03,62.98,63.03,57433.0,57.2927,57.3109,57.2654,57.3109,57433.0
2021-03-15 13:55:00,63.02,63.04,63.0,63.02,61107.0,57.3018,57.3199,57.2836,57.3018,61107.0
2021-03-15 14:00:00,63.02,63.1,63.01,63.09,79642.0,57.3018,57.3745,57.2927,57.3654,79642.0
2021-03-15 14:05:00,63.1,63.15,63.06,63.13,70316.0,57.3745,57.42,57.3381,57.4018,70316.0
2021-03-15 14:10:00,63.13,63.19,63.11,63.18,66681.0,57.4018,57.4563,57.3836,57.4472,66681.0
2021-03-15 14:15:00,63.18,63.28,63.17,63.27,107941.0,57.4472,57.5382,57.4381,57.5291,107941.0
2021-03-15 14:20:00,63.27,63.37,63.26,63.33,131316.0,57.5291,57.62,57.52,57.5836,131316.0
2021-03-15 14:25:00,63.32,63.4,63.32,63.36,107047.0,57.5745,57.6473,57.5745,57.6109,107047.0
2021-03-15 14:30:00,63.36,63.42,63.35,63.38,100300.0,57.6109,57.6655,57.6018,57.6291,100300.0
2021-03-15 14:35:00,63.38,63.45,63.35,63.4,100933.0,57.6291,57.6927,57.6018,57.6473,100933.0
2021-03-15 14:40:00,63.4,63.42,63.37,63.38,94171.0,57.6473,57.6655,57.62,57.6291,94171.0
2021-03-15 14:45:00,63.39,63.4,63.33,63.35,132787.0,57.6382,57.6473,57.5836,57.6018,132787.0
2021-03-15 14:50:00,63.35,63.38,63.32,63.35,102047.0,57.6018,57.6291,57.5745,57.6018,102047.0
2021-03-15 14:55:00,63.35,63.4,63.35,63.39,90856.0,57.6018,57.6473,57.6018,57.6382,90856.0
2021-03-15 15:00:00,63.39,63.4,63.34,63.38,112730.0,57.6382,57.6473,57.5927,57.6291,112730.0
2021-03-15 15:05:00,63.37,63.45,63.33,63.45,84553.0,57.62,57.6927,57.5836,57.6927,84553.0
2021-03-15 15:10:00,63.45,63.47,63.37,63.4,118813.0,57.6927,57.7109,57.62,57.6473,118813.0
2021-03-15 15:15:00,63.41,63.44,63.35,63.36,124342.0,57.6564,57.6836,57.6018,57.6109,124342.0
2021-03-15 15:20:00,63.36,63.37,63.27,63.34,122158.0,57.6109,57.62,57.5291,57.5927,122158.0
2021-03-15 15:25:00,63.33,63.36,63.29,63.33,114333.0,57.5836,57.6109,57.5473,57.5836,114333.0
2021-03-15 15:30:00,63.33,63.38,63.32,63.37,135061.0,57.5836,57.6291,57.5745,57.62,135061.0
2021-03-15 15:35:00,63.36,63.46,63.36,63.44,173406.0,57.6109,57.7018,57.6109,57.6836,173406.0
2021-03-15 15:40:00,63.44,63.49,63.41,63.49,151777.0,57.6836,57.7291,57.6564,57.7291,151777.0
2021-03-15 15:45:00,63.49,63.58,63.48,63.55,240963.0,57.7291,57.8109,57.72,57.7837,240963.0
2021-03-15 15:50:00,63.55,63.67,63.44,63.62,609936.0,57.7837,57.8928,57.6836,57.8473,609936.0
2021-03-15 15:55:00,63.61,63.88,63.61,63.8,1225330.0,57.8382,58.0837,57.8382,58.011,1225330.0
2021-03-16 09:30:00,64.15,64.69,64.08,64.59,1161055.0,58.3292,58.8202,58.2656,58.7293,1161055.0
2021-03-16 09:35:00,64.59,64.61,64.1,64.14,523335.0,58.7293,58.7475,58.2838,58.3201,523335.0
2021-03-16 09:40:00,64.14,64.3,64.14,64.2,269808.0,58.3201,58.4656,58.3201,58.3747,269808.0
2021-03-16 09:45:00,64.2,64.61,64.2,64.54,383426.0,58.3747,58.7475,58.3747,58.6838,383426.0
2021-03-16 09:50:00,64.53,64.78,64.44,64.77,348887.0,58.6747,58.9021,58.5929,58.893,348887.0
2021-03-16 09:55:00,64.77,65.0,64.75,64.96,563345.0,58.893,59.1021,58.8748,59.0657,563345.0
2021-03-16 10:00:00,64.97,65.06,64.85,64.98,902115.0,59.0748,59.1567,58.9657,59.0839,902115.0
2021-03-16 10:05:00,64.98,65.14,64.96,65.1,370348.0,59.0839,59.2294,59.0657,59.193,370348.0
2021-03-16 10:10:00,65.09,65.41,65.08,65.35,461929.0,59.1839,59.4749,59.1748,59.4203,461929.0
2021-03-16 10:15:00,65.35,65.55,65.34,65.48,748508.0,59.4203,59.6022,59.4112,59.5385,748508.0
2021-03-16 10:20:00,65.49,65.56,65.4,65.51,678239.0,59.5476,59.6113,59.4658,59.5658,678239.0
2021-03-16 10:25:00,65.5,65.67,65.5,65.6,609571.0,59.5567,59.7113,59.5567,59.6477,609571.0
2021-03-16 10:30:00,65.61,65.74,65.52,65.62,431204.0,59.6567,59.775,59.5749,59.6658,431204.0
2021-03-16 10:35:00,65.61,65.7,65.41,65.45,421048.0,59.6567,59.7386,59.4749,59.5113,421048.0
2021-03-16 10:40:00,65.45,65.53,65.34,65.48,649382.0,59.5113,59.584,59.4112,59.5385,649382.0
2021-03-16 10:45:00,65.48,65.5,65.4,65.47,305989.0,59.5385,59.5567,59.4658,59.5295,305989.0
2021-03-16 10:50:00,65.46,65.5,65.38,65.41,288284.0,59.5204,59.5567,59.4476,59.4749,288284.0
2021-03-16 10:55:00,65.42,65.49,65.27,65.28,340849.0,59.484,59.5476,59.3476,59.3567,340849.0
2021-03-16 11:00:00,65.29,65.4,65.23,65.39,240929.0,59.3658,59.4658,59.3112,59.4567,240929.0
2021-03-16 11:05:00,65.39,65.57,65.38,65.51,393372.0,59.4567,59.6204,59.4476,59.5658,393372.0
2021-03-16 11:10:00,65.52,65.61,65.47,65.59,239387.0,59.5749,59.6567,59.5295,59.6386,239387.0
2021-03-16 11:15:00,65.59,65.7,65.59,65.66,250295.0,59.6386,59.7386,59.6386,59.7022,250295.0
2021-03-16 11:20:00,65.66,65.69,65.55,65.56,181361.0,59.7022,59.7295,59.6022,59.6113,181361.0
2021-03-16 11:25:00,65.55,65.56,65.42,65.45,161024.0,59.6022,59.6113,59.484,59.5113,161024.0
2021-03-16 11:30:00,65.46,65.5,65.35,65.4,204386.0,59.5204,59.5567,59.4203,59.4658,204386.0
2021-03-16 11:35:00,65.41,65.41,65.31,65.4,169986.0,59.4749,59.4749,59.384,59.4658,169986.0
2021-03-16 11:40:00,65.4,65.48,65.34,65.45,162978.0,59.4658,59.5385,59.4112,59.5113,162978.0
2021-03-16 11:45:00,65.45,65.48,65.35,65.43,159200.0,59.5113,59.5385,59.4203,59.4931,159200.0
2021-03-16 11:50:00,65.44,65.51,65.4,65.48,593422.0,59.5022,59.5658,59.4658,59.5385,593422.0
2021-03-16 11:55:00,65.49,65.55,65.45,65.55,129186.0,59.5476,59.6022,59.5113,59.6022,129186.0
2021-03-16 12:00:00,65.55,65.59,65.5,65.53,146038.0,59.6022,59.6386,59.5567,59.584,146038.0
2021-03-16 12:05:00,65.53,65.56,65.48,65.56,114797.0,59.584,59.6113,59.5385,59.6113,114797.0
2021-03-16 12:10:00,65.56,65.58,65.45,65.45,146129.0,59.6113,59.6295,59.5113,59.5113,146129.0
2021-03-16 12:15:00,65.46,65.47,65.3,65.33,222280.0,59.5204,59.5295,59.3749,59.4022,222280.0
2021-03-16 12:20:00,65.33,65.38,65.24,65.26,158193.0,59.4022,59.4476,59.3203,59.3385,158193.0
2021-03-16 12:25:00,65.25,65.26,64.97,65.09,264850.0,59.3294,59.3385,59.0748,59.1839,264850.0
2021-03-16 12:30:00,65.1,65.38,65.09,65.37,212679.0,59.193,59.4476,59.1839,59.4385,212679.0
2021-03-16 12:35:00,65.36,65.46,65.31,65.44,145071.0,59.4294,59.5204,59.384,59.5022,145071.0
2021-03-16 12:40:00,65.45,65.52,65.42,65.42,253523.0,59.5113,59.5749,59.484,59.484,253523.0
2021-03-16 12:45:00,65.42,65.43,65.25,65.29,236860.0,59.484,59.4931,59.3294,59.3658,236860.0
2021-03-16 12:50:00,65.29,65.39,65.26,65.36,106426.0,59.3658,59.4567,59.3385,59.4294,106426.0
2021-03-16 12:55:00,65.37,65.38,65.31,65.37,72247.0,59.4385,59.4476,59.384,59.4385,72247.0
2021-03-16 13:00:00,65.37,65.53,65.36,65.51,258564.0,59.4385,59.584,59.4294,59.5658,258564.0
2021-03-16 13:05:00,65.51,65.55,65.45,65.46,192902.0,59.5658,59.6022,59.5113,59.5204,192902.0
2021-03-16 13:10:00,65.47,65.49,65.42,65.44,92686.0,59.5295,59.5476,59.484,59.5022,92686.0
2021-03-16 13:15:00,65.43,65.47,65.3,65.42,385810.0,59.4931,59.5295,59.3749,59.484,385810.0
2021-03-16 13:20:00,65.42,65.46,65.3,65.34,103163.0,59.484,59.5204,59.3749,59.4112,103163.0
2021-03-16 13:25:00,65.33,65.42,65.27,65.28,129362.0,59.4022,59.484,59.3476,59.3567,129362.0
2021-03-16 13:30:00,65.28,65.29,65.21,65.23,170948.0,59.3567,59.3658,59.293,59.3112,170948.0
2021-03-16 13:35:00,65.24,65.25,65.05,65.06,232696.0,59.3203,59.3294,59.1476,59.1567,232696.0
2021-03-16 13:40:00,65.07,65.09,64.97,65.0,175880.0,59.1657,59.1839,59.0748,59.1021,175880.0
2021-03-16 13:45:00,64.99,65.12,64.99,65.08,179474.0,59.093,59.2112,59.093,59.1748,179474.0
2021-03-16 13:50:00,65.08,65.11,64.99,65.02,137622.0,59.1748,59.2021,59.093,59.1203,137622.0
2021-03-16 13:55:00,65.02,65.09,64.95,65.0,125005.0,59.1203,59.1839,59.0566,59.1021,125005.0
2021-03-16 14:00:00,65.0,65.12,64.99,65.11,156703.0,59.1021,59.2112,59.093,59.2021,156703.0
2021-03-16 14:05:00,65.11,65.11,64.81,64.91,294895.0,59.2021,59.2021,58.9293,59.0203,294895.0
2021-03-16 14:10:00,64.9,64.99,64.86,64.96,112686.0,59.0112,59.093,58.9748,59.0657,112686.0
2021-03-16 14:15:00,64.95,65.03,64.9,64.91,156720.0,59.0566,59.1294,59.0112,59.0203,156720.0
2021-03-16 14:20:00,64.9,64.92,64.76,64.81,166718.0,59.0112,59.0294,58.8839,58.9293,166718.0
2021-03-16 14:25:00,64.81,64.81,64.63,64.64,201520.0,58.9293,58.9293,58.7657,58.7748,201520.0
2021-03-16 14:30:00,64.64,64.68,64.59,64.62,242870.0,58.7748,58.8111,58.7293,58.7566,242870.0
2021-03-16 14:35:00,64.62,64.66,64.55,64.59,228844.0,58.7566,58.7929,58.6929,58.7293,228844.0
2021-03-16 14:40:00,64.59,64.65,64.47,64.51,231282.0,58.7293,58.7839,58.6202,58.6566,231282.0
2021-03-16 14:45:00,64.51,64.73,64.51,64.7,188318.0,58.6566,58.8566,58.6566,58.8293,188318.0
2021-03-16 14:50:00,64.69,64.76,64.69,64.73,122879.0,58.8202,58.8839,58.8202,58.8566,122879.0
2021-03-16 14:55:00,64.73,64.78,64.64,64.69,170687.0,58.8566,58.9021,58.7748,58.8202,170687.0
2021-03-16 15:00:00,64.7,64.74,64.58,64.72,151700.0,58.8293,58.8657,58.7202,58.8475,151700.0
2021-03-16 15:05:00,64.71,64.79,64.68,64.73,144398.0,58.8384,58.9112,58.8111,58.8566,144398.0
2021-03-16 15:10:00,64.73,64.77,64.7,64.72,144648.0,58.8566,58.893,58.8293,58.8475,144648.0
2021-03-16 15:15:00,64.71,64.81,64.71,64.75,131891.0,58.8384,58.9293,58.8384,58.8748,131891.0
2021-03-16 15:20:00,64.75,64.83,64.72,64.81,163778.0,58.8748,58.9475,58.8475,58.9293,163778.0
2021-03-16 15:25:00,64.81,64.86,64.71,64.77,185207.0,58.9293,58.9748,58.8384,58.893,185207.0
2021-03-16 15:30:00,64.78,64.96,64.77,64.95,298768.0,58.9021,59.0657,58.893,59.0566,298768.0
2021-03-16 15:35:00,64.95,65.04,64.87,64.92,234058.0,59.0566,59.1385,58.9839,59.0294,234058.0
2021-03-16 15:40:00,64.92,64.99,64.84,64.86,191497.0,59.0294,59.093,58.9566,58.9748,191497.0
2021-03-16 15:45:00,64.86,64.92,64.74,64.75,302097.0,58.9748,59.0294,58.8657,58.8748,302097.0
2021-03-16 15:50:00,64.75,64.85,64.74,64.78,571570.0,58.8748,58.9657,58.8657,58.9021,571570.0
2021-03-16 15:55:00,64.78,64.87,64.7,64.79,1141720.0,58.9021,58.9839,58.8293,58.9112,1141720.0
2021-03-17 09:30:00,64.2,64.38,63.95,64.01,625467.0,58.3747,58.5384,58.1474,58.2019,625467.0
2021-03-17 09:35:00,63.99,64.07,63.71,63.83,382135.0,58.1837,58.2565,57.9291,58.0383,382135.0
2021-03-17 09:40:00,63.83,64.19,63.78,64.19,243943.0,58.0383,58.3656,57.9928,58.3656,243943.0
2021-03-17 09:45:00,64.2,64.43,64.14,64.41,289776.0,58.3747,58.5838,58.3201,58.5656,289776.0
2021-03-17 09:50:00,64.4,64.5,64.32,64.49,243891.0,58.5565,58.6475,58.4838,58.6384,243891.0
2021-03-17 09:55:00,64.49,64.6,64.31,64.56,236997.0,58.6384,58.7384,58.4747,58.702,236997.0
2021-03-17 10:00:00,64.56,64.57,64.44,64.49,273512.0,58.702,58.7111,58.5929,58.6384,273512.0
2021-03-17 10:05:00,64.5,64.51,64.13,64.17,284972.0,58.6475,58.6566,58.311,58.3474,284972.0
2021-03-17 10:10:00,64.17,64.4,64.12,64.28,223823.0,58.3474,58.5565,58.3019,58.4474,223823.0
2021-03-17 10:15:00,64.28,64.45,64.23,64.42,184403.0,58.4474,58.602,58.402,58.5747,184403.0
2021-03-17 10:20:00,64.41,64.59,64.4,64.48,242878.0,58.5656,58.7293,58.5565,58.6293,242878.0
2021-03-17 10:25:00,64.48,64.58,64.45,64.48,163744.0,58.6293,58.7202,58.602,58.6293,163744.0
2021-03-17 10:30:00,64.48,64.53,64.36,64.5,137240.0,58.6293,58.6747,58.5202,58.6475,137240.0
2021-03-17 10:35:00,64.5,64.55,64.35,64.38,101283.0,58.6475,58.6929,58.5111,58.5384,101283.0
2021-03-17 10:40:00,64.37,64.38,64.11,64.11,143379.0,58.5293,58.5384,58.2929,58.2929,143379.0
2021-03-17 10:45:00,64.1,64.15,64.05,64.07,178305.0,58.2838,58.3292,58.2383,58.2565,178305.0
2021-03-17 10:50:00,64.06,64.19,63.99,64.19,188726.0,58.2474,58.3656,58.1837,58.3656,188726.0
2021-03-17 10:55:00,64.18,64.23,64.09,64.12,113399.0,58.3565,58.402,58.2747,58.3019,113399.0
2021-03-17 11:00:00,64.13,64.13,63.95,64.02,149471.0,58.311,58.311,58.1474,58.211,149471.0
2021-03-17 11:05:00,64.02,64.07,63.97,64.0,97148.0,58.211,58.2565,58.1656,58.1928,97148.0
2021-03-17 11:10:00,64.01,64.21,63.96,64.11,133249.0,58.2019,58.3838,58.1565,58.2929,133249.0
2021-03-17 11:15:00,64.11,64.21,64.06,64.2,125204.0,58.2929,58.3838,58.2474,58.3747,125204.0
2021-03-17 11:20:00,64.2,64.24,64.08,64.11,121867.0,58.3747,58.4111,58.2656,58.2929,121867.0
2021-03-17 11:25:00,64.12,64.18,64.05,64.14,88708.0,58.3019,58.3565,58.2383,58.3201,88708.0
2021-03-17 11:30:00,64.15,64.16,64.0,64.03,130542.0,58.3292,58.3383,58.1928,58.2201,130542.0
2021-03-17 11:35:00,64.03,64.07,63.93,63.97,101207.0,58.2201,58.2565,58.1292,58.1656,101207.0
2021-03-17 11:40:00,63.97,63.99,63.86,63.95,118676.0,58.1656,58.1837,58.0655,58.1474,118676.0
2021-03-17 11:45:00,63.96,64.07,63.93,64.05,132204.0,58.1565,58.2565,58.1292,58.2383,132204.0
2021-03-17 11:50:00,64.05,64.15,64.04,64.14,92236.0,58.2383,58.3292,58.2292,58.3201,92236.0
2021-03-17 11:55:00,64.13,64.15,63.99,63.99,120786.0,58.311,58.3292,58.1837,58.1837,120786.0
2021-03-17 12:00:00,63.99,64.2,63.97,64.12,379983.0,58.1837,58.3747,58.1656,58.3019,379983.0
2021-03-17 12:05:00,64.12,64.86,64.11,64.86,761870.0,58.3019,58.9748,58.2929,58.9748,761870.0
2021-03-17 12:10:00,64.85,66.29,64.81,65.5,2217011.0,58.9657,60.275,58.9293,59.5567,2217011.0
2021-03-17 12:15:00,65.5,65.8,65.34,65.58,655433.0,59.5567,59.8295,59.4112,59.6295,655433.0
2021-03-17 12:20:00,65.59,65.59,65.3,65.35,424432.0,59.6386,59.6386,59.3749,59.4203,424432.0
2021-03-17 12:25:00,65.34,65.59,65.31,65.48,533699.0,59.4112,59.6386,59.384,59.5385,533699.0
2021-03-17 12:30:00,65.48,65.5,65.3,65.31,353246.0,59.5385,59.5567,59.3749,59.384,353246.0
2021-03-17 12:35:00,65.32,65.42,65.26,65.33,240969.0,59.3931,59.484,59.3385,59.4022,240969.0
2021-03-17 12:40:00,65.33,65.36,65.14,65.2,228490.0,59.4022,59.4294,59.2294,59.284,228490.0
2021-03-17 12:45:00,65.19,65.25,65.08,65.11,177544.0,59.2749,59.3294,59.1748,59.2021,177544.0
2021-03-17 12:50:00,65.11,65.24,65.01,65.04,254311.0,59.2021,59.3203,59.1112,59.1385,254311.0
2021-03-17 12:55:00,65.03,65.03,64.83,64.89,279148.0,59.1294,59.1294,58.9475,59.0021,279148.0
2021-03-17 13:00:00,64.88,64.97,64.77,64.91,264945.0,58.993,59.0748,58.893,59.0203,264945.0
2021-03-17 13:05:00,64.92,64.99,64.89,64.97,121424.0,59.0294,59.093,59.0021,59.0748,121424.0
2021-03-17 13:10:00,64.97,65.1,64.94,65.07,119683.0,59.0748,59.193,59.0475,59.1657,119683.0
2021-03-17 13:15:00,65.06,65.15,64.95,65.14,149733.0,59.1567,59.2385,59.0566,59.2294,149733.0
2021-03-17 13:20:00,65.14,65.21,65.03,65.12,124036.0,59.2294,59.293,59.1294,59.2112,124036.0
2021-03-17 13:25:00,65.12,65.18,65.07,65.14,214741.0,59.2112,59.2658,59.1657,59.2294,214741.0
2021-03-17 13:30:00,65.15,65.15,64.93,65.0,183698.0,59.2385,59.2385,59.0385,59.1021,183698.0
2021-03-17 13:35:00,65.0,65.03,64.92,64.94,130105.0,59.1021,59.1294,59.0294,59.0475,130105.0
2021-03-17 13:40:00,64.94,65.02,64.9,65.01,107085.0,59.0475,59.1203,59.0112,59.1112,107085.0
2021-03-17 13:45:00,65.01,65.03,64.94,64.98,102304.0,59.1112,59.1294,59.0475,59.0839,102304.0
2021-03-17 13:50:00,64.97,64.97,64.8,64.84,131770.0,59.0748,59.0748,58.9202,58.9566,131770.0
2021-03-17 13:55:00,64.84,64.95,64.82,64.94,130040.0,58.9566,59.0566,58.9384,59.0475,130040.0
2021-03-17 14:00:00,64.95,65.57,64.95,65.28,586527.0,59.0566,59.6204,59.0566,59.3567,586527.0
2021-03-17 14:05:00,65.29,65.44,65.26,65.35,359971.0,59.3658,59.5022,59.3385,59.4203,359971.0
2021-03-17 14:10:00,65.36,65.71,65.35,65.57,357139.0,59.4294,59.7477,59.4203,59.6204,357139.0
2021-03-17 14:15:00,65.58,65.61,65.35,65.46,183501.0,59.6295,59.6567,59.4203,59.5204,183501.0
2021-03-17 14:20:00,65.47,65.49,65.35,65.37,143950.0,59.5295,59.5476,59.4203,59.4385,143950.0
2021-03-17 14:25:00,65.39,65.49,65.23,65.24,181452.0,59.4567,59.5476,59.3112,59.3203,181452.0
2021-03-17 14:30:00,65.25,65.3,65.15,65.21,211207.0,59.3294,59.3749,59.2385,59.293,211207.0
2021-03-17 14:35:00,65.21,65.52,65.19,65.51,258687.0,59.293,59.5749,59.2749,59.5658,258687.0
2021-03-17 14:40:00,65.51,65.94,65.49,65.91,371530.0,59.5658,59.9568,59.5476,59.9295,371530.0
2021-03-17 14:45:00,65.89,65.94,65.78,65.81,349220.0,59.9113,59.9568,59.8113,59.8386,349220.0
2021-03-17 14:50:00,65.8,65.83,65.68,65.78,238489.0,59.8295,59.8568,59.7204,59.8113,238489.0
2021-03-17 14:55:00,65.77,65.81,65.65,65.79,352179.0,59.8022,59.8386,59.6931,59.8204,352179.0
2021-03-17 15:00:00,65.78,65.95,65.68,65.94,307135.0,59.8113,59.9659,59.7204,59.9568,307135.0
2021-03-17 15:05:00,65.93,66.09,65.9,66.05,374204.0,59.9477,60.0932,59.9204,60.0568,374204.0
2021-03-17 15:10:00,66.06,66.09,65.89,65.94,250061.0,60.0659,60.0932,59.9113,59.9568,250061.0
2021-03-17 15:15:00,65.94,66.0,65.86,65.87,182251.0,59.9568,60.0114,59.8841,59.8932,182251.0
2021-03-17 15:20:00,65.87,65.89,65.75,65.8,224323.0,59.8932,59.9113,59.784,59.8295,224323.0
2021-03-17 15:25:00,65.8,65.95,65.79,65.95,241154.0,59.8295,59.9659,59.8204,59.9659,241154.0
2021-03-17 15:30:00,65.95,66.0,65.89,65.93,229323.0,59.9659,60.0114,59.9113,59.9477,229323.0
2021-03-17 15:35:00,65.93,65.93,65.71,65.73,286967.0,59.9477,59.9477,59.7477,59.7659,286967.0
2021-03-17 15:40:00,65.72,65.96,65.72,65.78,366331.0,59.7568,59.975,59.7568,59.8113,366331.0
2021-03-17 15:45:00,65.78,65.82,65.62,65.8,551380.0,59.8113,59.8477,59.6658,59.8295,551380.0
2021-03-17 15:50:00,65.79,65.84,65.62,65.73,711393.0,59.8204,59.8659,59.6658,59.7659,711393.0
2021-03-17 15:55:00,65.73,65.85,65.67,65.78,1288369.0,59.7659,59.875,59.7113,59.8113,1288369.0
2021-03-18 09:30:00,65.63,65.7,65.17,65.38,1413835.0,59.6749,59.7386,59.2567,59.4476,1413835.0
2021-03-18 09:35:00,65.39,65.43,65.14,65.41,324309.0,59.4567,59.4931,59.2294,59.4749,324309.0
2021-03-18 09:40:00,65.42,65.45,65.07,65.17,415641.0,59.484,59.5113,59.1657,59.2567,415641.0
2021-03-18 09:45:00,65.16,65.22,64.99,65.06,364106.0,59.2476,59.3021,59.093,59.1567,364106.0
2021-03-18 09:50:00,65.05,65.21,64.98,65.05,244521.0,59.1476,59.293,59.0839,59.1476,244521.0
2021-03-18 09:55:00,65.05,65.34,65.03,65.33,226128.0,59.1476,59.4112,59.1294,59.4022,226128.0
2021-03-18 10:00:00,65.32,65.32,65.06,65.11,178099.0,59.3931,59.3931,59.1567,59.2021,178099.0
2021-03-18 10:05:00,65.12,65.23,64.86,64.97,248897.0,59.2112,59.3112,58.9748,59.0748,248897.0
2021-03-18 10:10:00,64.97,65.0,64.85,64.91,337429.0,59.0748,59.1021,58.9657,59.0203,337429.0
2021-03-18 10:15:00,64.91,65.02,64.85,64.95,269647.0,59.0203,59.1203,58.9657,59.0566,269647.0
2021-03-18 10:20:00,64.96,65.01,64.76,64.78,273158.0,59.0657,59.1112,58.8839,58.9021,273158.0
2021-03-18 10:25:00,64.79,64.91,64.74,64.83,269804.0,58.9112,59.0203,58.8657,58.9475,269804.0
2021-03-18 10:30:00,64.83,64.91,64.71,64.76,242865.0,58.9475,59.0203,58.8384,58.8839,242865.0
2021-03-18 10:35:00,64.76,64.97,64.71,64.94,237238.0,58.8839,59.0748,58.8384,59.0475,237238.0
2021-03-18 10:40:00,64.94,64.99,64.74,64.78,217471.0,59.0475,59.093,58.8657,58.9021,217471.0
2021-03-18 10:45:00,64.78,64.84,64.71,64.73,215102.0,58.9021,58.9566,58.8384,58.8566,215102.0
2021-03-18 10:50:00,64.73,64.83,64.68,64.77,302549.0,58.8566,58.9475,58.8111,58.893,302549.0
2021-03-18 10:55:00,64.78,64.82,64.67,64.72,193377.0,58.9021,58.9384,58.802,58.8475,193377.0
2021-03-18 11:00:00,64.73,64.83,64.7,64.82,202996.0,58.8566,58.9475,58.8293,58.9384,202996.0
2021-03-18 11:05:00,64.83,64.98,64.79,64.92,265727.0,58.9475,59.0839,58.9112,59.0294,265727.0
2021-03-18 11:10:00,64.92,64.94,64.78,64.83,199310.0,59.0294,59.0475,58.9021,58.9475,199310.0
2021-03-18 11:15:00,64.82,64.9,64.8,64.9,160064.0,58.9384,59.0112,58.9202,59.0112,160064.0
2021-03-18 11:20:00,64.89,64.98,64.85,64.86,139405.0,59.0021,59.0839,58.9657,58.9748,139405.0
2021-03-18 11:25:00,64.85,65.01,64.81,64.98,184623.0,58.9657,59.1112,58.9293,59.0839,184623.0
2021-03-18 11:30:00,64.97,64.98,64.8,64.87,207978.0,59.0748,59.0839,58.9202,58.9839,207978.0
2021-03-18 11:35:00,64.87,64.88,64.8,64.81,181644.0,58.9839,58.993,58.9202,58.9293,181644.0
2021-03-18 11:40:00,64.82,64.83,64.72,64.78,174878.0,58.9384,58.9475,58.8475,58.9021,174878.0
2021-03-18 11:45:00,64.78,64.82,64.69,64.74,171116.0,58.9021,58.9384,58.8202,58.8657,171116.0
2021-03-18 11:50:00,64.75,64.85,64.67,64.84,242709.0,58.8748,58.9657,58.802,58.9566,242709.0
2021-03-18 11:55:00,64.84,64.91,64.75,64.89,143275.0,58.9566,59.0203,58.8748,59.0021,143275.0
2021-03-18 12:00:00,64.89,65.02,64.84,65.01,119451.0,59.0021,59.1203,58.9566,59.1112,119451.0
2021-03-18 12:05:00,65.02,65.27,65.01,65.23,191156.0,59.1203,59.3476,59.1112,59.3112,191156.0
2021-03-18 12:10:00,65.23,65.33,65.21,65.23,252929.0,59.3112,59.4022,59.293,59.3112,252929.0
2021-03-18 12:15:00,65.24,65.28,65.13,65.14,213067.0,59.3203,59.3567,59.2203,59.2294,213067.0
2021-03-18 12:20:00,65.14,65.21,65.11,65.13,98393.0,59.2294,59.293,59.2021,59.2203,98393.0
2021-03-18 12:25:00,65.14,65.45,65.12,65.4,422207.0,59.2294,59.5113,59.2112,59.4658,422207.0
2021-03-18 12:30:00,65.4,65.47,65.28,65.32,301493.0,59.4658,59.5295,59.3567,59.3931,301493.0
2021-03-18 12:35:00,65.31,65.31,65.19,65.24,176571.0,59.384,59.384,59.2749,59.3203,176571.0
2021-03-18 12:40:00,65.24,65.26,65.14,65.19,128648.0,59.3203,59.3385,59.2294,59.2749,128648.0
2021-03-18 12:45:00,65.18,65.19,65.04,65.05,105771.0,59.2658,59.2749,59.1385,59.1476,105771.0
2021-03-18 12:50:00,65.05,65.07,64.97,65.07,200820.0,59.1476,59.1657,59.0748,59.1657,200820.0
2021-03-18 12:55:00,65.07,65.08,64.76,64.78,237827.0,59.1657,59.1748,58.8839,58.9021,237827.0
2021-03-18 13:00:00,64.78,64.91,64.76,64.9,154168.0,58.9021,59.0203,58.8839,59.0112,154168.0
2021-03-18 13:05:00,64.9,64.92,64.77,64.78,117253.0,59.0112,59.0294,58.893,58.9021,117253.0
2021-03-18 13:10:00,64.78,64.98,64.76,64.97,142418.0,58.9021,59.0839,58.8839,59.0748,142418.0
2021-03-18 13:15:00,64.96,65.03,64.94,65.02,122890.0,59.0657,59.1294,59.0475,59.1203,122890.0
2021-03-18 13:20:00,65.02,65.06,64.98,64.98,71858.0,59.1203,59.1567,59.0839,59.0839,71858.0
2021-03-18 13:25:00,64.98,65.12,64.98,65.11,101732.0,59.0839,59.2112,59.0839,59.2021,101732.0
2021-03-18 13:30:00,65.1,65.1,64.92,64.95,104186.0,59.193,59.193,59.0294,59.0566,104186.0
2021-03-18 13:35:00,64.96,65.04,64.95,64.98,82822.0,59.0657,59.1385,59.0566,59.0839,82822.0
2021-03-18 13:40:00,64.98,65.01,64.91,64.99,83980.0,59.0839,59.1112,59.0203,59.093,83980.0
2021-03-18 13:45:00,65.0,65.04,64.98,65.02,72391.0,59.1021,59.1385,59.0839,59.1203,72391.0
2021-03-18 13:50:00,65.03,65.16,65.03,65.14,87572.0,59.1294,59.2476,59.1294,59.2294,87572.0
2021-03-18 13:55:00,65.14,65.17,65.12,65.14,97210.0,59.2294,59.2567,59.2112,59.2294,97210.0
2021-03-18 14:00:00,65.15,65.15,65.01,65.07,156238.0,59.2385,59.2385,59.1112,59.1657,156238.0
2021-03-18 14:05:00,65.08,65.13,65.03,65.06,175081.0,59.1748,59.2203,59.1294,59.1567,175081.0
2021-03-18 14:10:00,65.06,65.07,64.86,64.89,189329.0,59.1567,59.1657,58.9748,59.0021,189329.0
2021-03-18 14:15:00,64.9,64.91,64.7,64.76,128765.0,59.0112,59.0203,58.8293,58.8839,128765.0
2021-03-18 14:20:00,64.76,64.83,64.67,64.69,148796.0,58.8839,58.9475,58.802,58.8202,148796.0
2021-03-18 14:25:00,64.68,64.7,64.54,64.57,245785.0,58.8111,58.8293,58.6838,58.7111,245785.0
2021-03-18 14:30:00,64.58,64.64,64.38,64.44,239911.0,58.7202,58.7748,58.5384,58.5929,239911.0
2021-03-18 14:35:00,64.43,64.5,64.35,64.43,208835.0,58.5838,58.6475,58.5111,58.5838,208835.0
2021-03-18 14:40:00,64.44,64.44,64.15,64.17,307885.0,58.5929,58.5929,58.3292,58.3474,307885.0
2021-03-18 14:45:00,64.18,64.3,64.16,64.27,390289.0,58.3565,58.4656,58.3383,58.4383,390289.0
2021-03-18 14:50:00,64.27,64.33,64.19,64.23,239559.0,58.4383,58.4929,58.3656,58.402,239559.0
2021-03-18 14:55:00,64.24,64.31,64.19,64.22,210998.0,58.4111,58.4747,58.3656,58.3929,210998.0
2021-03-18 15:00:00,64.21,64.29,64.13,64.16,282934.0,58.3838,58.4565,58.311,58.3383,282934.0
2021-03-18 15:05:00,64.16,64.18,64.01,64.1,394723.0,58.3383,58.3565,58.2019,58.2838,394723.0
2021-03-18 15:10:00,64.11,64.24,64.09,64.17,317976.0,58.2929,58.4111,58.2747,58.3474,317976.0
2021-03-18 15:15:00,64.17,64.18,63.96,64.08,361203.0,58.3474,58.3565,58.1565,58.2656,361203.0
2021-03-18 15:20:00,64.09,64.1,63.94,63.97,285234.0,58.2747,58.2838,58.1383,58.1656,285234.0
2021-03-18 15:25:00,63.97,64.25,63.96,64.24,281591.0,58.1656,58.4202,58.1565,58.4111,281591.0
2021-03-18 15:30:00,64.25,64.28,64.0,64.0,303236.0,58.4202,58.4474,58.1928,58.1928,303236.0
2021-03-18 15:35:00,64.01,64.09,63.94,63.97,359833.0,58.2019,58.2747,58.1383,58.1656,359833.0
2021-03-18 15:40:00,63.96,64.04,63.91,63.96,319212.0,58.1565,58.2292,58.111,58.1565,319212.0
2021-03-18 15:45:00,63.97,64.07,63.8,63.82,407091.0,58.1656,58.2565,58.011,58.0292,407091.0
2021-03-18 15:50:00,63.82,63.91,63.72,63.79,875586.0,58.0292,58.111,57.9382,58.0019,875586.0
2021-03-18 15:55:00,63.78,63.95,63.65,63.72,1811290.0,57.9928,58.1474,57.8746,57.9382,1811290.0
2021-03-19 09:30:00,63.2,63.78,63.08,63.55,4015795.0,57.4654,57.9928,57.3563,57.7837,4015795.0
2021-03-19 09:35:00,63.57,63.93,63.43,63.44,334135.0,57.8019,58.1292,57.6746,57.6836,334135.0
2021-03-19 09:40:00,63.44,63.44,62.94,63.11,460314.0,57.6836,57.6836,57.229,57.3836,460314.0
2021-03-19 09:45:00,63.12,63.3,62.92,63.04,444825.0,57.3927,57.5564,57.2108,57.3199,444825.0
2021-03-19 09:50:00,63.04,63.7,63.03,63.62,296893.0,57.3199,57.9201,57.3109,57.8473,296893.0
2021-03-19 09:55:00,63.61,63.78,63.48,63.54,271228.0,57.8382,57.9928,57.72,57.7746,271228.0
2021-03-19 10:00:00,63.54,63.54,63.21,63.27,332068.0,57.7746,57.7746,57.4745,57.5291,332068.0
2021-03-19 10:05:00,63.26,63.33,63.15,63.33,229264.0,57.52,57.5836,57.42,57.5836,229264.0
2021-03-19 10:10:00,63.35,63.48,63.19,63.42,261538.0,57.6018,57.72,57.4563,57.6655,261538.0
2021-03-19 10:15:00,63.42,63.69,63.36,63.67,278898.0,57.6655,57.911,57.6109,57.8928,278898.0
2021-03-19 10:20:00,63.68,63.86,63.66,63.77,210712.0,57.9019,58.0655,57.8837,57.9837,210712.0
2021-03-19 10:25:00,63.77,63.91,63.72,63.79,245907.0,57.9837,58.111,57.9382,58.0019,245907.0
2021-03-19 10:30:00,63.79,63.83,63.27,63.33,173664.0,58.0019,58.0383,57.5291,57.5836,173664.0
2021-03-19 10:35:00,63.32,63.74,63.31,63.73,290349.0,57.5745,57.9564,57.5654,57.9473,290349.0
2021-03-19 10:40:00,63.73,63.99,63.69,63.96,424403.0,57.9473,58.1837,57.911,58.1565,424403.0
2021-03-19 10:45:00,63.95,64.03,63.83,63.87,305272.0,58.1474,58.2201,58.0383,58.0746,305272.0
2021-03-19 10:50:00,63.87,64.12,63.84,63.99,207676.0,58.0746,58.3019,58.0474,58.1837,207676.0
2021-03-19 10:55:00,63.99,64.08,63.86,64.08,222326.0,58.1837,58.2656,58.0655,58.2656,222326.0
2021-03-19 11:00:00,64.08,64.14,63.96,64.04,191497.0,58.2656,58.3201,58.1565,58.2292,191497.0
2021-03-19 11:05:00,64.03,64.18,64.01,64.03,195995.0,58.2201,58.3565,58.2019,58.2201,195995.0
2021-03-19 11:10:00,64.02,64.19,64.0,64.15,208700.0,58.211,58.3656,58.1928,58.3292,208700.0
2021-03-19 11:15:00,64.14,64.27,64.1,64.14,191126.0,58.3201,58.4383,58.2838,58.3201,191126.0
2021-03-19 11:20:00,64.13,64.16,63.98,63.99,129999.0,58.311,58.3383,58.1747,58.1837,129999.0
2021-03-19 11:25:00,63.99,64.06,63.79,64.06,247839.0,58.1837,58.2474,58.0019,58.2474,247839.0
2021-03-19 11:30:00,64.06,64.25,64.03,64.25,171410.0,58.2474,58.4202,58.2201,58.4202,171410.0
2021-03-19 11:35:00,64.26,64.43,64.23,64.37,260470.0,58.4292,58.5838,58.402,58.5293,260470.0
2021-03-19 11:40:00,64.37,64.4,64.3,64.39,179213.0,58.5293,58.5565,58.4656,58.5474,179213.0
2021-03-19 11:45:00,64.4,64.52,64.36,64.47,430909.0,58.5565,58.6657,58.5202,58.6202,430909.0
2021-03-19 11:50:00,64.46,64.65,64.43,64.64,342468.0,58.6111,58.7839,58.5838,58.7748,342468.0
2021-03-19 11:55:00,64.64,64.74,64.55,64.67,427558.0,58.7748,58.8657,58.6929,58.802,427558.0
2021-03-19 12:00:00,64.67,64.8,64.67,64.76,258839.0,58.802,58.9202,58.802,58.8839,258839.0
2021-03-19 12:05:00,64.75,64.78,64.66,64.72,280913.0,58.8748,58.9021,58.7929,58.8475,280913.0
2021-03-19 12:10:00,64.71,64.78,64.62,64.69,269087.0,58.8384,58.9021,58.7566,58.8202,269087.0
2021-03-19 12:15:00,64.7,64.72,64.58,64.61,368663.0,58.8293,58.8475,58.7202,58.7475,368663.0
2021-03-19 12:20:00,64.61,64.69,64.56,64.62,272672.0,58.7475,58.8202,58.702,58.7566,272672.0
2021-03-19 12:25:00,64.62,64.64,64.51,64.63,231318.0,58.7566,58.7748,58.6566,58.7657,231318.0
2021-03-19 12:30:00,64.62,64.83,64.61,64.68,203469.0,58.7566,58.9475,58.7475,58.8111,203469.0
2021-03-19 12:35:00,64.69,64.73,64.57,64.62,159327.0,58.8202,58.8566,58.7111,58.7566,159327.0
2021-03-19 12:40:00,64.62,64.71,64.61,64.68,147204.0,58.7566,58.8384,58.7475,58.8111,147204.0
2021-03-19 12:45:00,64.68,64.93,64.68,64.86,335090.0,58.8111,59.0385,58.8111,58.9748,335090.0
2021-03-19 12:50:00,64.87,64.89,64.74,64.74,142408.0,58.9839,59.0021,58.8657,58.8657,142408.0
2021-03-19 12:55:00,64.73,64.84,64.7,64.78,132740.0,58.8566,58.9566,58.8293,58.9021,132740.0
2021-03-19 13:00:00,64.79,64.82,64.64,64.67,200158.0,58.9112,58.9384,58.7748,58.802,200158.0
2021-03-19 13:05:00,64.67,64.72,64.61,64.71,176705.0,58.802,58.8475,58.7475,58.8384,176705.0
2021-03-19 13:10:00,64.71,64.74,64.64,64.7,107245.0,58.8384,58.8657,58.7748,58.8293,107245.0
2021-03-19 13:15:00,64.7,64.81,64.67,64.8,168856.0,58.8293,58.9293,58.802,58.9202,168856.0
2021-03-19 13:20:00,64.81,64.88,64.76,64.8,299957.0,58.9293,58.993,58.8839,58.9202,299957.0
2021-03-19 13:25:00,64.79,64.9,64.78,64.9,2464515.0,58.9112,59.0112,58.9021,59.0112,2464515.0
2021-03-19 13:30:00,64.9,64.98,64.82,64.9,265632.0,59.0112,59.0839,58.9384,59.0112,265632.0
2021-03-19 13:35:00,64.9,64.93,64.79,64.83,304264.0,59.0112,59.0385,58.9112,58.9475,304264.0
2021-03-19 13:40:00,64.84,64.87,64.78,64.83,196418.0,58.9566,58.9839,58.9021,58.9475,196418.0
2021-03-19 13:45:00,64.82,64.97,64.81,64.93,217072.0,58.9384,59.0748,58.9293,59.0385,217072.0
2021-03-19 13:50:00,64.94,64.98,64.87,64.89,177135.0,59.0475,59.0839,58.9839,59.0021,177135.0
2021-03-19 13:55:00,64.89,64.96,64.79,64.95,272685.0,59.0021,59.0657,58.9112,59.0566,272685.0
2021-03-19 14:00:00,64.96,64.99,64.86,64.88,162597.0,59.0657,59.093,58.9748,58.993,162597.0
2021-03-19 14:05:00,64.89,64.99,64.78,64.79,191639.0,59.0021,59.093,58.9021,58.9112,191639.0
2021-03-19 14:10:00,64.8,64.91,64.77,64.89,140601.0,58.9202,59.0203,58.893,59.0021,140601.0
2021-03-19 14:15:00,64.89,64.9,64.69,64.72,149321.0,59.0021,59.0112,58.8202,58.8475,149321.0
2021-03-19 14:20:00,64.72,64.75,64.53,64.66,165233.0,58.8475,58.8748,58.6747,58.7929,165233.0
2021-03-19 14:25:00,64.66,64.77,64.65,64.76,119073.0,58.7929,58.893,58.7839,58.8839,119073.0
2021-03-19 14:30:00,64.76,64.8,64.68,64.68,141803.0,58.8839,58.9202,58.8111,58.8111,141803.0
2021-03-19 14:35:00,64.69,64.7,64.61,64.63,159520.0,58.8202,58.8293,58.7475,58.7657,159520.0
2021-03-19 14:40:00,64.63,64.65,64.53,64.57,181673.0,58.7657,58.7839,58.6747,58.7111,181673.0
2021-03-19 14:45:00,64.56,64.63,64.47,64.59,177507.0,58.702,58.7657,58.6202,58.7293,177507.0
2021-03-19 14:50:00,64.59,64.61,64.51,64.52,175231.0,58.7293,58.7475,58.6566,58.6657,175231.0
2021-03-19 14:55:00,64.52,64.55,64.45,64.53,241563.0,58.6657,58.6929,58.602,58.6747,241563.0
2021-03-19 15:00:00,64.54,64.58,64.36,64.38,183257.0,58.6838,58.7202,58.5202,58.5384,183257.0
2021-03-19 15:05:00,64.37,64.39,64.27,64.28,117458.0,58.5293,58.5474,58.4383,58.4474,117458.0
2021-03-19 15:10:00,64.28,64.3,64.15,64.16,154378.0,58.4474,58.4656,58.3292,58.3383,154378.0
2021-03-19 15:15:00,64.16,64.23,64.11,64.13,205308.0,58.3383,58.402,58.2929,58.311,205308.0
2021-03-19 15:20:00,64.13,64.17,64.04,64.07,152083.0,58.311,58.3474,58.2292,58.2565,152083.0
2021-03-19 15:25:00,64.08,64.17,64.03,64.14,251911.0,58.2656,58.3474,58.2201,58.3201,251911.0
2021-03-19 15:30:00,64.14,64.16,64.02,64.16,217033.0,58.3201,58.3383,58.211,58.3383,217033.0
2021-03-19 15:35:00,64.16,64.31,64.15,64.21,266840.0,58.3383,58.4747,58.3292,58.3838,266840.0
2021-03-19 15:40:00,64.21,64.33,64.19,64.31,222936.0,58.3838,58.4929,58.3656,58.4747,222936.0
2021-03-19 15:45:00,64.3,64.35,64.14,64.21,304712.0,58.4656,58.5111,58.3201,58.3838,304712.0
2021-03-19 15:50:00,64.2,64.34,63.78,63.88,1226693.0,58.3747,58.502,57.9928,58.0837,1226693.0
2021-03-19 15:55:00,63.88,63.91,63.67,63.73,2252419.0,58.0837,58.111,57.8928,57.9473,2252419.0
2021-03-22 09:30:00,64.82,65.06,64.56,64.73,1363056.0,58.9384,59.1567,58.702,58.8566,1363056.0
2021-03-22 09:35:00,64.73,65.28,64.68,65.21,596964.0,58.8566,59.3567,58.8111,59.293,596964.0
2021-03-22 09:40:00,65.22,65.46,65.09,65.44,677937.0,59.3021,59.5204,59.1839,59.5022,677937.0
2021-03-22 09:45:00,65.44,65.5,64.98,65.15,654867.0,59.5022,59.5567,59.0839,59.2385,654867.0
2021-03-22 09:50:00,65.15,65.2,64.81,65.02,604488.0,59.2385,59.284,58.9293,59.1203,604488.0
2021-03-22 09:55:00,65.02,65.05,64.92,65.03,261561.0,59.1203,59.1476,59.0294,59.1294,261561.0
2021-03-22 10:00:00,65.03,65.22,65.01,65.05,368322.0,59.1294,59.3021,59.1112,59.1476,368322.0
2021-03-22 10:05:00,65.05,65.22,64.97,65.0,353584.0,59.1476,59.3021,59.0748,59.1021,353584.0
2021-03-22 10:10:00,65.0,65.11,64.75,64.88,323680.0,59.1021,59.2021,58.8748,58.993,323680.0
2021-03-22 10:15:00,64.89,64.89,64.63,64.71,318145.0,59.0021,59.0021,58.7657,58.8384,318145.0
2021-03-22 10:20:00,64.71,64.81,64.65,64.67,291355.0,58.8384,58.9293,58.7839,58.802,291355.0
2021-03-22 10:25:00,64.66,64.82,64.59,64.71,360147.0,58.7929,58.9384,58.7293,58.8384,360147.0
2021-03-22 10:30:00,64.71,64.89,64.71,64.79,279486.0,58.8384,59.0021,58.8384,58.9112,279486.0
2021-03-22 10:35:00,64.79,64.79,64.65,64.74,206470.0,58.9112,58.9112,58.7839,58.8657,206470.0
2021-03-22 10:40:00,64.74,64.85,64.71,64.78,392188.0,58.8657,58.9657,58.8384,58.9021,392188.0
2021-03-22 10:45:00,64.78,65.02,64.77,65.0,469556.0,58.9021,59.1203,58.893,59.1021,469556.0
2021-03-22 10:50:00,65.01,65.07,64.99,65.0,186304.0,59.1112,59.1657,59.093,59.1021,186304.0
2021-03-22 10:55:00,64.99,65.06,64.93,65.05,169237.0,59.093,59.1567,59.0385,59.1476,169237.0
2021-03-22 11:00:00,65.05,65.08,64.9,64.99,225445.0,59.1476,59.1748,59.0112,59.093,225445.0
2021-03-22 11:05:00,65.0,65.19,64.99,65.19,120895.0,59.1021,59.2749,59.093,59.2749,120895.0
2021-03-22 11:10:00,65.19,65.25,65.14,65.16,227096.0,59.2749,59.3294,59.2294,59.2476,227096.0
2021-03-22 11:15:00,65.16,65.29,65.15,65.28,129789.0,59.2476,59.3658,59.2385,59.3567,129789.0
2021-03-22 11:20:00,65.28,65.3,65.21,65.27,213710.0,59.3567,59.3749,59.293,59.3476,213710.0
2021-03-22 11:25:00,65.28,65.3,65.16,65.21,301914.0,59.3567,59.3749,59.2476,59.293,301914.0
2021-03-22 11:30:00,65.22,65.45,65.19,65.45,278697.0,59.3021,59.5113,59.2749,59.5113,278697.0
2021-03-22 11:35:00,65.45,65.46,65.33,65.42,257825.0,59.5113,59.5204,59.4022,59.484,257825.0
2021-03-22 11:40:00,65.42,65.75,65.42,65.72,366014.0,59.484,59.784,59.484,59.7568,366014.0
2021-03-22 11:45:00,65.73,65.79,65.61,65.7,297603.0,59.7659,59.8204,59.6567,59.7386,297603.0
2021-03-22 11:50:00,65.71,65.72,65.65,65.65,112082.0,59.7477,59.7568,59.6931,59.6931,112082.0
2021-03-22 11:55:00,65.64,65.73,65.61,65.69,160098.0,59.684,59.7659,59.6567,59.7295,160098.0
2021-03-22 12:00:00,65.7,65.76,65.69,65.71,145137.0,59.7386,59.7931,59.7295,59.7477,145137.0
2021-03-22 12:05:00,65.7,65.72,65.66,65.71,123001.0,59.7386,59.7568,59.7022,59.7477,123001.0
2021-03-22 12:10:00,65.72,65.78,65.71,65.76,136059.0,59.7568,59.8113,59.7477,59.7931,136059.0
2021-03-22 12:15:00,65.77,65.86,65.75,65.86,180974.0,59.8022,59.8841,59.784,59.8841,180974.0
2021-03-22 12:20:00,65.87,65.87,65.8,65.84,134467.0,59.8932,59.8932,59.8295,59.8659,134467.0
2021-03-22 12:25:00,65.84,65.94,65.82,65.91,207538.0,59.8659,59.9568,59.8477,59.9295,207538.0
2021-03-22 12:30:00,65.91,66.09,65.89,66.03,327485.0,59.9295,60.0932,59.9113,60.0386,327485.0
2021-03-22 12:35:00,66.04,66.05,65.96,66.02,168026.0,60.0477,60.0568,59.975,60.0295,168026.0
2021-03-22 12:40:00,66.02,66.3,66.0,66.3,213772.0,60.0295,60.2841,60.0114,60.2841,213772.0
2021-03-22 12:45:00,66.3,66.33,66.24,66.28,247683.0,60.2841,60.3114,60.2296,60.266,247683.0
2021-03-22 12:50:00,66.28,66.35,66.21,66.23,218291.0,60.266,60.3296,60.2023,60.2205,218291.0
2021-03-22 12:55:00,66.24,66.33,66.17,66.29,290884.0,60.2296,60.3114,60.1659,60.275,290884.0
2021-03-22 13:00:00,66.29,66.34,66.22,66.32,233844.0,60.275,60.3205,60.2114,60.3023,233844.0
2021-03-22 13:05:00,66.31,66.33,66.19,66.23,171520.0,60.2932,60.3114,60.1841,60.2205,171520.0
2021-03-22 13:10:00,66.23,66.26,66.17,66.24,136617.0,60.2205,60.2478,60.1659,60.2296,136617.0
2021-03-22 13:15:00,66.24,66.31,66.23,66.31,177072.0,60.2296,60.2932,60.2205,60.2932,177072.0
2021-03-22 13:20:00,66.31,66.38,66.22,66.23,188921.0,60.2932,60.3569,60.2114,60.2205,188921.0
2021-03-22 13:25:00,66.24,66.27,66.18,66.27,140995.0,60.2296,60.2569,60.175,60.2569,140995.0
2021-03-22 13:30:00,66.26,66.36,66.26,66.3,184085.0,60.2478,60.3387,60.2478,60.2841,184085.0
2021-03-22 13:35:00,66.3,66.31,66.19,66.25,245942.0,60.2841,60.2932,60.1841,60.2387,245942.0
2021-03-22 13:40:00,66.25,66.28,66.19,66.24,162332.0,60.2387,60.266,60.1841,60.2296,162332.0
2021-03-22 13:45:00,66.24,66.26,66.21,66.25,118857.0,60.2296,60.2478,60.2023,60.2387,118857.0
2021-03-22 13:50:00,66.26,66.26,66.18,66.19,118921.0,60.2478,60.2478,60.175,60.1841,118921.0
2021-03-22 13:55:00,66.19,66.22,66.12,66.22,146429.0,60.1841,60.2114,60.1205,60.2114,146429.0
2021-03-22 14:00:00,66.22,66.22,66.12,66.16,132584.0,60.2114,60.2114,60.1205,60.1568,132584.0
2021-03-22 14:05:00,66.16,66.28,66.14,66.23,155721.0,60.1568,60.266,60.1387,60.2205,155721.0
2021-03-22 14:10:00,66.23,66.28,66.18,66.23,174504.0,60.2205,60.266,60.175,60.2205,174504.0
2021-03-22 14:15:00,66.24,66.25,66.17,66.18,102366.0,60.2296,60.2387,60.1659,60.175,102366.0
2021-03-22 14:20:00,66.18,66.24,66.13,66.18,166303.0,60.175,60.2296,60.1296,60.175,166303.0
2021-03-22 14:25:00,66.19,66.27,66.17,66.17,165352.0,60.1841,60.2569,60.1659,60.1659,165352.0
2021-03-22 14:30:00,66.18,66.3,66.17,66.25,163415.0,60.175,60.2841,60.1659,60.2387,163415.0
2021-03-22 14:35:00,66.24,66.27,66.13,66.27,170305.0,60.2296,60.2569,60.1296,60.2569,170305.0
2021-03-22 14:40:00,66.27,66.31,66.2,66.22,162997.0,60.2569,60.2932,60.1932,60.2114,162997.0
2021-03-22 14:45:00,66.21,66.24,66.19,66.22,130765.0,60.2023,60.2296,60.1841,60.2114,130765.0
2021-03-22 14:50:00,66.22,66.28,66.18,66.19,173203.0,60.2114,60.266,60.175,60.1841,173203.0
2021-03-22 14:55:00,66.2,66.21,66.13,66.15,159725.0,60.1932,60.2023,60.1296,60.1478,159725.0
2021-03-22 15:00:00,66.14,66.17,66.05,66.06,210989.0,60.1387,60.1659,60.0568,60.0659,210989.0
2021-03-22 15:05:00,66.06,66.06,65.91,65.95,214969.0,60.0659,60.0659,59.9295,59.9659,214969.0
2021-03-22 15:10:00,65.95,65.98,65.87,65.91,190721.0,59.9659,59.9932,59.8932,59.9295,190721.0
2021-03-22 15:15:00,65.91,65.91,65.81,65.84,160673.0,59.9295,59.9295,59.8386,59.8659,160673.0
2021-03-22 15:20:00,65.84,65.86,65.78,65.79,257055.0,59.8659,59.8841,59.8113,59.8204,257055.0
2021-03-22 15:25:00,65.8,65.81,65.69,65.7,250822.0,59.8295,59.8386,59.7295,59.7386,250822.0
2021-03-22 15:30:00,65.7,65.8,65.62,65.63,323166.0,59.7386,59.8295,59.6658,59.6749,323166.0
2021-03-22 15:35:00,65.63,65.64,65.55,65.59,352611.0,59.6749,59.684,59.6022,59.6386,352611.0
2021-03-22 15:40:00,65.59,65.64,65.53,65.53,316413.0,59.6386,59.684,59.584,59.584,316413.0
2021-03-22 15:45:00,65.53,65.56,65.44,65.46,575492.0,59.584,59.6113,59.5022,59.5204,575492.0
2021-03-22 15:50:00,65.45,65.69,65.42,65.64,909681.0,59.5113,59.7295,59.484,59.684,909681.0
2021-03-22 15:55:00,65.64,65.67,65.56,65.65,1316056.0,59.684,59.7113,59.6113,59.6931,1316056.0
2021-03-23 09:30:00,66.1,66.11,65.13,65.17,1110330.0,60.1023,60.1114,59.2203,59.2567,1110330.0
2021-03-23 09:35:00,65.18,65.58,65.03,65.06,525640.0,59.2658,59.6295,59.1294,59.1567,525640.0
2021-03-23 09:40:00,65.06,65.2,64.82,65.13,508043.0,59.1567,59.284,58.9384,59.2203,508043.0
2021-03-23 09:45:00,65.13,65.29,65.04,65.08,351231.0,59.2203,59.3658,59.1385,59.1748,351231.0
2021-03-23 09:50:00,65.07,65.13,64.96,64.98,291760.0,59.1657,59.2203,59.0657,59.0839,291760.0
2021-03-23 09:55:00,64.98,65.17,64.9,65.09,325832.0,59.0839,59.2567,59.0112,59.1839,325832.0
2021-03-23 10:00:00,65.08,65.25,64.98,65.0,365298.0,59.1748,59.3294,59.0839,59.1021,365298.0
2021-03-23 10:05:00,65.0,65.28,64.97,65.25,215194.0,59.1021,59.3567,59.0748,59.3294,215194.0
2021-03-23 10:10:00,65.25,65.54,65.2,65.43,411956.0,59.3294,59.5931,59.284,59.4931,411956.0
2021-03-23 10:15:00,65.45,65.6,65.33,65.34,263943.0,59.5113,59.6477,59.4022,59.4112,263943.0
2021-03-23 10:20:00,65.34,65.35,64.98,65.04,410594.0,59.4112,59.4203,59.0839,59.1385,410594.0
2021-03-23 10:25:00,65.05,65.1,64.83,64.84,270458.0,59.1476,59.193,58.9475,58.9566,270458.0
2021-03-23 10:30:00,64.83,64.86,64.63,64.64,390919.0,58.9475,58.9748,58.7657,58.7748,390919.0
2021-03-23 10:35:00,64.64,64.84,64.64,64.76,247575.0,58.7748,58.9566,58.7748,58.8839,247575.0
2021-03-23 10:40:00,64.77,64.79,64.49,64.55,577356.0,58.893,58.9112,58.6384,58.6929,577356.0
2021-03-23 10:45:00,64.55,64.61,64.49,64.6,218828.0,58.6929,58.7475,58.6384,58.7384,218828.0
2021-03-23 10:50:00,64.6,64.75,64.58,64.73,168103.0,58.7384,58.8748,58.7202,58.8566,168103.0
2021-03-23 10:55:00,64.73,64.78,64.63,64.71,176128.0,58.8566,58.9021,58.7657,58.8384,176128.0
2021-03-23 11:00:00,64.72,64.8,64.6,64.66,162075.0,58.8475,58.9202,58.7384,58.7929,162075.0
2021-03-23 11:05:00,64.66,64.88,64.66,64.81,224797.0,58.7929,58.993,58.7929,58.9293,224797.0
2021-03-23 11:10:00,64.81,64.81,64.68,64.72,179641.0,58.9293,58.9293,58.8111,58.8475,179641.0
2021-03-23 11:15:00,64.71,64.87,64.71,64.81,145743.0,58.8384,58.9839,58.8384,58.9293,145743.0
2021-03-23 11:20:00,64.81,64.9,64.73,64.78,146977.0,58.9293,59.0112,58.8566,58.9021,146977.0
2021-03-23 11:25:00,64.78,64.82,64.74,64.8,145422.0,58.9021,58.9384,58.8657,58.9202,145422.0
2021-03-23 11:30:00,64.79,64.85,64.66,64.66,160936.0,58.9112,58.9657,58.7929,58.7929,160936.0
2021-03-23 11:35:00,64.66,64.7,64.52,64.55,195785.0,58.7929,58.8293,58.6657,58.6929,195785.0
2021-03-23 11:40:00,64.56,64.6,64.48,64.53,178243.0,58.702,58.7384,58.6293,58.6747,178243.0
2021-03-23 11:45:00,64.53,64.66,64.52,64.64,116060.0,58.6747,58.7929,58.6657,58.7748,116060.0
2021-03-23 11:50:00,64.64,64.65,64.54,64.61,155940.0,58.7748,58.7839,58.6838,58.7475,155940.0
2021-03-23 11:55:00,64.61,64.67,64.58,64.66,143291.0,58.7475,58.802,58.7202,58.7929,143291.0
2021-03-23 12:00:00,64.67,64.78,64.62,64.63,100531.0,58.802,58.9021,58.7566,58.7657,100531.0
2021-03-23 12:05:00,64.63,64.64,64.25,64.56,314700.0,58.7657,58.7748,58.4202,58.702,314700.0
2021-03-23 12:10:00,64.55,64.61,64.52,64.57,158669.0,58.6929,58.7475,58.6657,58.7111,158669.0
2021-03-23 12:15:00,64.56,64.67,64.56,64.65,174504.0,58.702,58.802,58.702,58.7839,174504.0
2021-03-23 12:20:00,64.65,64.73,64.58,64.68,221351.0,58.7839,58.8566,58.7202,58.8111,221351.0
2021-03-23 12:25:00,64.68,64.7,64.56,64.58,120025.0,58.8111,58.8293,58.702,58.7202,120025.0
2021-03-23 12:30:00,64.58,64.6,64.45,64.45,136794.0,58.7202,58.7384,58.602,58.602,136794.0
2021-03-23 12:35:00,64.45,64.55,64.42,64.54,160258.0,58.602,58.6929,58.5747,58.6838,160258.0
2021-03-23 12:40:00,64.55,64.63,64.48,64.63,117895.0,58.6929,58.7657,58.6293,58.7657,117895.0
2021-03-23 12:45:00,64.64,64.67,64.55,64.55,73936.0,58.7748,58.802,58.6929,58.6929,73936.0
2021-03-23 12:50:00,64.55,64.62,64.51,64.61,67891.0,58.6929,58.7566,58.6566,58.7475,67891.0
2021-03-23 12:55:00,64.6,64.65,64.56,64.59,93829.0,58.7384,58.7839,58.702,58.7293,93829.0
2021-03-23 13:00:00,64.59,64.64,64.47,64.47,139203.0,58.7293,58.7748,58.6202,58.6202,139203.0
2021-03-23 13:05:00,64.47,64.53,64.45,64.5,194126.0,58.6202,58.6747,58.602,58.6475,194126.0
2021-03-23 13:10:00,64.5,64.62,64.45,64.59,204539.0,58.6475,58.7566,58.602,58.7293,204539.0
2021-03-23 13:15:00,64.59,64.59,64.52,64.55,91943.0,58.7293,58.7293,58.6657,58.6929,91943.0
2021-03-23 13:20:00,64.55,64.55,64.43,64.46,89497.0,58.6929,58.6929,58.5838,58.6111,89497.0
2021-03-23 13:25:00,64.47,64.48,64.32,64.37,190236.0,58.6202,58.6293,58.4838,58.5293,190236.0
2021-03-23 13:30:00,64.37,64.38,64.26,64.28,262833.0,58.5293,58.5384,58.4292,58.4474,262833.0
2021-03-23 13:35:00,64.28,64.31,64.22,64.23,137862.0,58.4474,58.4747,58.3929,58.402,137862.0
2021-03-23 13:40:00,64.23,64.23,64.01,64.02,412268.0,58.402,58.402,58.2019,58.211,412268.0
2021-03-23 13:45:00,64.02,64.1,63.96,64.08,367164.0,58.211,58.2838,58.1565,58.2656,367164.0
2021-03-23 13:50:00,64.08,64.1,64.02,64.09,265836.0,58.2656,58.2838,58.211,58.2747,265836.0
2021-03-23 13:55:00,64.08,64.13,63.93,64.01,199028.0,58.2656,58.311,58.1292,58.2019,199028.0
2021-03-23 14:00:00,64.01,64.01,63.91,63.99,177825.0,58.2019,58.2019,58.111,58.1837,177825.0
2021-03-23 14:05:00,63.99,64.14,63.92,64.14,155663.0,58.1837,58.3201,58.1201,58.3201,155663.0
2021-03-23 14:10:00,64.14,64.15,63.95,63.96,133814.0,58.3201,58.3292,58.1474,58.1565,133814.0
2021-03-23 14:15:00,63.96,64.03,63.92,63.94,159803.0,58.1565,58.2201,58.1201,58.1383,159803.0
2021-03-23 14:20:00,63.94,64.02,63.93,63.98,177304.0,58.1383,58.211,58.1292,58.1747,177304.0
2021-03-23 14:25:00,63.98,63.99,63.81,63.96,174694.0,58.1747,58.1837,58.0201,58.1565,174694.0
2021-03-23 14:30:00,63.96,64.01,63.89,63.96,178691.0,58.1565,58.2019,58.0928,58.1565,178691.0
2021-03-23 14:35:00,63.96,64.0,63.81,63.84,156715.0,58.1565,58.1928,58.0201,58.0474,156715.0
2021-03-23 14:40:00,63.84,63.86,63.69,63.82,243229.0,58.0474,58.0655,57.911,58.0292,243229.0
2021-03-23 14:45:00,63.82,63.84,63.72,63.77,233025.0,58.0292,58.0474,57.9382,57.9837,233025.0
2021-03-23 14:50:00,63.76,63.76,63.62,63.65,261267.0,57.9746,57.9746,57.8473,57.8746,261267.0
2021-03-23 14:55:00,63.65,63.65,63.52,63.53,243945.0,57.8746,57.8746,57.7564,57.7655,243945.0
2021-03-23 15:00:00,63.52,63.71,63.45,63.71,419751.0,57.7564,57.9291,57.6927,57.9291,419751.0
2021-03-23 15:05:00,63.71,63.72,63.53,63.54,223146.0,57.9291,57.9382,57.7655,57.7746,223146.0
2021-03-23 15:10:00,63.54,63.6,63.48,63.5,264936.0,57.7746,57.8291,57.72,57.7382,264936.0
2021-03-23 15:15:00,63.5,63.52,63.35,63.37,546306.0,57.7382,57.7564,57.6018,57.62,546306.0
2021-03-23 15:20:00,63.37,63.38,63.17,63.21,464559.0,57.62,57.6291,57.4381,57.4745,464559.0
2021-03-23 15:25:00,63.21,63.37,63.18,63.28,297395.0,57.4745,57.62,57.4472,57.5382,297395.0
2021-03-23 15:30:00,63.28,63.39,63.22,63.33,439343.0,57.5382,57.6382,57.4836,57.5836,439343.0
2021-03-23 15:35:00,63.33,63.4,63.2,63.22,393482.0,57.5836,57.6473,57.4654,57.4836,393482.0
2021-03-23 15:40:00,63.21,63.51,63.18,63.5,507388.0,57.4745,57.7473,57.4472,57.7382,507388.0
2021-03-23 15:45:00,63.49,63.56,63.41,63.42,585551.0,57.7291,57.7928,57.6564,57.6655,585551.0
2021-03-23 15:50:00,63.42,63.57,63.33,63.55,936124.0,57.6655,57.8019,57.5836,57.7837,936124.0
2021-03-23 15:55:00,63.55,63.56,63.41,63.48,1238236.0,57.7837,57.7928,57.6564,57.72,1238236.0
2021-03-24 09:30:00,66.58,67.44,65.93,66.17,6203436.0,60.5387,61.3207,59.9477,60.1659,6203436.0
2021-03-24 09:35:00,66.17,66.25,65.14,65.29,3206983.0,60.1659,60.2387,59.2294,59.3658,3206983.0
2021-03-24 09:40:00,65.3,65.32,64.45,64.91,3442792.0,59.3749,59.3931,58.602,59.0203,3442792.0
2021-03-24 09:45:00,64.89,65.16,64.31,64.32,2372317.0,59.0021,59.2476,58.4747,58.4838,2372317.0
2021-03-24 09:50:00,64.33,64.58,63.99,64.3,2270501.0,58.4929,58.7202,58.1837,58.4656,2270501.0
2021-03-24 09:55:00,64.29,64.36,63.93,64.02,1409582.0,58.4565,58.5202,58.1292,58.211,1409582.0
2021-03-24 10:00:00,64.03,64.33,63.91,64.26,1098387.0,58.2201,58.4929,58.111,58.4292,1098387.0
2021-03-24 10:05:00,64.27,64.48,64.19,64.27,1197796.0,58.4383,58.6293,58.3656,58.4383,1197796.0
2021-03-24 10:10:00,64.27,64.58,64.22,64.4,1210512.0,58.4383,58.7202,58.3929,58.5565,1210512.0
2021-03-24 10:15:00,64.4,64.4,63.7,63.8,1475184.0,58.5565,58.5565,57.9201,58.011,1475184.0
2021-03-24 10:20:00,63.79,63.86,63.66,63.81,964066.0,58.0019,58.0655,57.8837,58.0201,964066.0
2021-03-24 10:25:00,63.82,63.82,63.26,63.45,1272921.0,58.0292,58.0292,57.52,57.6927,1272921.0
2021-03-24 10:30:00,63.46,63.59,63.08,63.26,1169723.0,57.7018,57.82,57.3563,57.52,1169723.0
2021-03-24 10:35:00,63.27,63.57,63.25,63.48,607595.0,57.5291,57.8019,57.5109,57.72,607595.0
2021-03-24 10:40:00,63.47,63.54,63.31,63.34,563188.0,57.7109,57.7746,57.5654,57.5927,563188.0
2021-03-24 10:45:00,63.34,63.89,63.33,63.76,1034522.0,57.5927,58.0928,57.5836,57.9746,1034522.0
2021-03-24 10:50:00,63.77,63.89,63.58,63.66,701804.0,57.9837,58.0928,57.8109,57.8837,701804.0
2021-03-24 10:55:00,63.65,64.01,63.61,63.96,1090919.0,57.8746,58.2019,57.8382,58.1565,1090919.0
2021-03-24 11:00:00,63.96,64.05,63.71,63.85,1094918.0,58.1565,58.2383,57.9291,58.0564,1094918.0
2021-03-24 11:05:00,63.85,63.92,63.51,63.57,820255.0,58.0564,58.1201,57.7473,57.8019,820255.0
2021-03-24 11:10:00,63.57,63.66,63.32,63.59,679454.0,57.8019,57.8837,57.5745,57.82,679454.0
2021-03-24 11:15:00,63.59,63.68,63.52,63.63,417910.0,57.82,57.9019,57.7564,57.8564,417910.0
2021-03-24 11:20:00,63.62,63.85,63.58,63.74,496225.0,57.8473,58.0564,57.8109,57.9564,496225.0
2021-03-24 11:25:00,63.75,63.85,63.55,63.6,429646.0,57.9655,58.0564,57.7837,57.8291,429646.0
2021-03-24 11:30:00,63.6,63.65,63.39,63.48,425635.0,57.8291,57.8746,57.6382,57.72,425635.0
2021-03-24 11:35:00,63.48,63.58,63.33,63.53,389371.0,57.72,57.8109,57.5836,57.7655,389371.0
2021-03-24 11:40:00,63.55,63.73,63.46,63.62,377134.0,57.7837,57.9473,57.7018,57.8473,377134.0
2021-03-24 11:45:00,63.61,63.64,63.35,63.36,292410.0,57.8382,57.8655,57.6018,57.6109,292410.0
2021-03-24 11:50:00,63.36,63.38,63.18,63.27,412428.0,57.6109,57.6291,57.4472,57.5291,412428.0
2021-03-24 11:55:00,63.27,63.29,63.05,63.24,454106.0,57.5291,57.5473,57.329,57.5018,454106.0
2021-03-24 12:00:00,63.24,63.4,63.22,63.3,309980.0,57.5018,57.6473,57.4836,57.5564,309980.0
2021-03-24 12:05:00,63.3,63.45,63.24,63.38,234782.0,57.5564,57.6927,57.5018,57.6291,234782.0
2021-03-24 12:10:00,63.38,63.44,63.28,63.37,287865.0,57.6291,57.6836,57.5382,57.62,287865.0
2021-03-24 12:15:00,63.36,63.47,63.32,63.42,339777.0,57.6109,57.7109,57.5745,57.6655,339777.0
2021-03-24 12:20:00,63.43,63.74,63.4,63.51,1411492.0,57.6746,57.9564,57.6473,57.7473,1411492.0
2021-03-24 12:25:00,63.51,63.53,63.21,63.37,1186438.0,57.7473,57.7655,57.4745,57.62,1186438.0
2021-03-24 12:30:00,63.36,63.39,63.15,63.25,383717.0,57.6109,57.6382,57.42,57.5109,383717.0
2021-03-24 12:35:00,63.25,63.31,63.16,63.31,303692.0,57.5109,57.5654,57.4291,57.5654,303692.0
2021-03-24 12:40:00,63.31,63.36,63.19,63.33,227119.0,57.5654,57.6109,57.4563,57.5836,227119.0
2021-03-24 12:45:00,63.32,63.33,63.02,63.08,463408.0,57.5745,57.5836,57.3018,57.3563,463408.0
2021-03-24 12:50:00,63.09,63.24,63.06,63.22,266657.0,57.3654,57.5018,57.3381,57.4836,266657.0
2021-03-24 12:55:00,63.21,63.31,63.15,63.3,248263.0,57.4745,57.5654,57.42,57.5564,248263.0
2021-03-24 13:00:00,63.3,63.31,63.08,63.24,315352.0,57.5564,57.5654,57.3563,57.5018,315352.0
2021-03-24 13:05:00,63.24,63.28,63.07,63.15,351166.0,57.5018,57.5382,57.3472,57.42,351166.0
2021-03-24 13:10:00,63.15,63.16,62.85,62.88,749826.0,57.42,57.4291,57.1472,57.1745,749826.0
2021-03-24 13:15:00,62.89,63.22,62.83,63.22,709678.0,57.1836,57.4836,57.129,57.4836,709678.0
2021-03-24 13:20:00,63.22,63.26,63.13,63.23,274399.0,57.4836,57.52,57.4018,57.4927,274399.0
2021-03-24 13:25:00,63.21,63.31,63.12,63.13,357625.0,57.4745,57.5654,57.3927,57.4018,357625.0
2021-03-24 13:30:00,63.13,63.21,63.03,63.08,282734.0,57.4018,57.4745,57.3109,57.3563,282734.0
2021-03-24 13:35:00,63.08,63.35,63.06,63.29,421468.0,57.3563,57.6018,57.3381,57.5473,421468.0
2021-03-24 13:40:00,63.28,63.32,63.08,63.12,366733.0,57.5382,57.5745,57.3563,57.3927,366733.0
2021-03-24 13:45:00,63.13,63.39,63.13,63.39,320523.0,57.4018,57.6382,57.4018,57.6382,320523.0
2021-03-24 13:50:00,63.39,63.5,63.37,63.41,459228.0,57.6382,57.7382,57.62,57.6564,459228.0
2021-03-24 13:55:00,63.41,63.58,63.34,63.53,335760.0,57.6564,57.8109,57.5927,57.7655,335760.0
2021-03-24 14:00:00,63.53,63.56,63.34,63.39,294741.0,57.7655,57.7928,57.5927,57.6382,294741.0
2021-03-24 14:05:00,63.4,63.42,63.13,63.18,369340.0,57.6473,57.6655,57.4018,57.4472,369340.0
2021-03-24 14:10:00,63.17,63.23,63.13,63.18,315641.0,57.4381,57.4927,57.4018,57.4472,315641.0
2021-03-24 14:15:00,63.19,63.29,63.14,63.23,254157.0,57.4563,57.5473,57.4109,57.4927,254157.0
2021-03-24 14:20:00,63.22,63.28,63.1,63.11,264906.0,57.4836,57.5382,57.3745,57.3836,264906.0
2021-03-24 14:25:00,63.11,63.14,62.88,62.9,498490.0,57.3836,57.4109,57.1745,57.1926,498490.0
2021-03-24 14:30:00,62.9,62.91,62.69,62.72,618331.0,57.1926,57.2017,57.0017,57.029,618331.0
2021-03-24 14:35:00,62.73,62.76,62.59,62.62,426396.0,57.0381,57.0653,56.9108,56.9381,426396.0
2021-03-24 14:40:00,62.62,62.65,62.56,62.6,292267.0,56.9381,56.9653,56.8835,56.9199,292267.0
2021-03-24 14:45:00,62.59,62.79,62.58,62.76,293727.0,56.9108,57.0926,56.9017,57.0653,293727.0
2021-03-24 14:50:00,62.76,62.82,62.46,62.54,415454.0,57.0653,57.1199,56.7926,56.8653,415454.0
2021-03-24 14:55:00,62.53,62.59,62.41,62.45,392880.0,56.8562,56.9108,56.7471,56.7835,392880.0
2021-03-24 15:00:00,62.45,62.53,62.41,62.47,350315.0,56.7835,56.8562,56.7471,56.8017,350315.0
2021-03-24 15:05:00,62.46,62.67,62.46,62.64,337678.0,56.7926,56.9835,56.7926,56.9562,337678.0
2021-03-24 15:10:00,62.64,62.72,62.55,62.69,296661.0,56.9562,57.029,56.8744,57.0017,296661.0
2021-03-24 15:15:00,62.7,62.76,62.6,62.7,317597.0,57.0108,57.0653,56.9199,57.0108,317597.0
2021-03-24 15:20:00,62.7,62.7,62.51,62.57,351109.0,57.0108,57.0108,56.838,56.8926,351109.0
2021-03-24 15:25:00,62.57,62.62,62.46,62.47,464430.0,56.8926,56.9381,56.7926,56.8017,464430.0
2021-03-24 15:30:00,62.48,62.58,62.47,62.48,491347.0,56.8108,56.9017,56.8017,56.8108,491347.0
2021-03-24 15:35:00,62.48,62.63,62.46,62.55,468762.0,56.8108,56.9471,56.7926,56.8744,468762.0
2021-03-24 15:40:00,62.56,62.64,62.47,62.48,498872.0,56.8835,56.9562,56.8017,56.8108,498872.0
2021-03-24 15:45:00,62.48,62.7,62.46,62.5,653726.0,56.8108,57.0108,56.7926,56.8289,653726.0
2021-03-24 15:50:00,62.5,62.5,62.21,62.22,995617.0,56.8289,56.8289,56.5653,56.5743,995617.0
2021-03-24 15:55:00,62.22,62.23,61.99,62.01,2296835.0,56.5743,56.5834,56.3652,56.3834,2296835.0
2021-03-25 09:30:00,61.76,61.96,61.07,61.69,1404894.0,56.1561,56.3379,55.5287,56.0924,1404894.0
2021-03-25 09:35:00,61.7,62.08,61.55,61.95,975592.0,56.1015,56.4471,55.9651,56.3288,975592.0
2021-03-25 09:40:00,61.95,62.2,61.57,61.6,664519.0,56.3288,56.5562,55.9833,56.0106,664519.0
2021-03-25 09:45:00,61.58,61.97,61.58,61.72,454119.0,55.9924,56.347,55.9924,56.1197,454119.0
2021-03-25 09:50:00,61.71,61.72,61.36,61.53,619984.0,56.1106,56.1197,55.7924,55.947,619984.0
2021-03-25 09:55:00,61.52,61.82,61.43,61.8,463652.0,55.9379,56.2106,55.856,56.1925,463652.0
2021-03-25 10:00:00,61.8,62.05,61.62,61.75,633687.0,56.1925,56.4198,56.0288,56.147,633687.0
2021-03-25 10:05:00,61.75,62.15,61.75,62.05,426998.0,56.147,56.5107,56.147,56.4198,426998.0
2021-03-25 10:10:00,62.06,62.13,61.86,61.88,365445.0,56.4289,56.4925,56.247,56.2652,365445.0
2021-03-25 10:15:00,61.88,61.97,61.7,61.96,311704.0,56.2652,56.347,56.1015,56.3379,311704.0
2021-03-25 10:20:00,61.95,62.11,61.95,61.99,272030.0,56.3288,56.4743,56.3288,56.3652,272030.0
2021-03-25 10:25:00,62.0,62.15,61.89,61.98,251654.0,56.3743,56.5107,56.2743,56.3561,251654.0
2021-03-25 10:30:00,61.97,61.98,61.76,61.79,289732.0,56.347,56.3561,56.1561,56.1834,289732.0
2021-03-25 10:35:00,61.79,61.88,61.7,61.71,218436.0,56.1834,56.2652,56.1015,56.1106,218436.0
2021-03-25 10:40:00,61.72,61.77,61.59,61.62,305077.0,56.1197,56.1652,56.0015,56.0288,305077.0
2021-03-25 10:45:00,61.63,61.75,61.58,61.58,330175.0,56.0379,56.147,55.9924,55.9924,330175.0
2021-03-25 10:50:00,61.58,61.59,61.16,61.17,360862.0,55.9924,56.0015,55.6105,55.6196,360862.0
2021-03-25 10:55:00,61.17,61.39,61.12,61.37,342027.0,55.6196,55.8197,55.5742,55.8015,342027.0
2021-03-25 11:00:00,61.37,61.4,61.21,61.23,347785.0,55.8015,55.8288,55.656,55.6742,347785.0
2021-03-25 11:05:00,61.23,61.26,61.01,61.02,486473.0,55.6742,55.7015,55.4741,55.4832,486473.0
2021-03-25 11:10:00,61.02,61.21,60.97,61.18,413023.0,55.4832,55.656,55.4378,55.6287,413023.0
2021-03-25 11:15:00,61.18,61.3,61.06,61.14,279766.0,55.6287,55.7378,55.5196,55.5923,279766.0
2021-03-25 11:20:00,61.14,61.28,61.07,61.16,231199.0,55.5923,55.7196,55.5287,55.6105,231199.0
2021-03-25 11:25:00,61.16,61.36,61.03,61.28,382876.0,55.6105,55.7924,55.4923,55.7196,382876.0
2021-03-25 11:30:00,61.27,61.73,61.24,61.66,424989.0,55.7105,56.1288,55.6833,56.0652,424989.0
2021-03-25 11:35:00,61.66,61.67,61.48,61.5,250041.0,56.0652,56.0743,55.9015,55.9197,250041.0
2021-03-25 11:40:00,61.5,61.52,61.24,61.28,239466.0,55.9197,55.9379,55.6833,55.7196,239466.0
2021-03-25 11:45:00,61.27,61.29,61.12,61.15,425018.0,55.7105,55.7287,55.5742,55.6014,425018.0
2021-03-25 11:50:00,61.14,61.3,61.1,61.26,262219.0,55.5923,55.7378,55.556,55.7015,262219.0
2021-03-25 11:55:00,61.24,61.53,61.17,61.49,290914.0,55.6833,55.947,55.6196,55.9106,290914.0
2021-03-25 12:00:00,61.49,61.7,61.44,61.66,352888.0,55.9106,56.1015,55.8651,56.0652,352888.0
2021-03-25 12:05:00,61.66,61.71,61.58,61.68,204678.0,56.0652,56.1106,55.9924,56.0833,204678.0
2021-03-25 12:10:00,61.68,61.77,61.53,61.55,219877.0,56.0833,56.1652,55.947,55.9651,219877.0
2021-03-25 12:15:00,61.56,61.82,61.54,61.71,265796.0,55.9742,56.2106,55.956,56.1106,265796.0
2021-03-25 12:20:00,61.7,61.9,61.65,61.9,280775.0,56.1015,56.2834,56.0561,56.2834,280775.0
2021-03-25 12:25:00,61.9,61.97,61.86,61.96,222604.0,56.2834,56.347,56.247,56.3379,222604.0
2021-03-25 12:30:00,61.96,61.98,61.81,61.84,199044.0,56.3379,56.3561,56.2015,56.2288,199044.0
2021-03-25 12:35:00,61.84,61.87,61.71,61.82,174015.0,56.2288,56.2561,56.1106,56.2106,174015.0
2021-03-25 12:40:00,61.82,61.84,61.67,61.78,198938.0,56.2106,56.2288,56.0743,56.1743,198938.0
2021-03-25 12:45:00,61.77,62.04,61.77,62.02,137140.0,56.1652,56.4107,56.1652,56.3925,137140.0
2021-03-25 12:50:00,62.02,62.05,61.88,61.97,122341.0,56.3925,56.4198,56.2652,56.347,122341.0
2021-03-25 12:55:00,61.98,62.01,61.85,61.87,179914.0,56.3561,56.3834,56.2379,56.2561,179914.0
2021-03-25 13:00:00,61.88,61.9,61.63,61.77,275613.0,56.2652,56.2834,56.0379,56.1652,275613.0
2021-03-25 13:05:00,61.77,61.88,61.71,61.82,157631.0,56.1652,56.2652,56.1106,56.2106,157631.0
2021-03-25 13:10:00,61.82,62.09,61.81,62.05,171471.0,56.2106,56.4561,56.2015,56.4198,171471.0
2021-03-25 13:15:00,62.06,62.14,61.98,62.05,281757.0,56.4289,56.5016,56.3561,56.4198,281757.0
2021-03-25 13:20:00,62.05,62.09,62.0,62.03,138987.0,56.4198,56.4561,56.3743,56.4016,138987.0
2021-03-25 13:25:00,62.02,62.13,62.01,62.09,207755.0,56.3925,56.4925,56.3834,56.4561,207755.0
2021-03-25 13:30:00,62.11,62.23,62.02,62.05,295079.0,56.4743,56.5834,56.3925,56.4198,295079.0
2021-03-25 13:35:00,62.05,62.16,61.98,62.15,273276.0,56.4198,56.5198,56.3561,56.5107,273276.0
2021-03-25 13:40:00,62.14,62.4,62.14,62.39,284229.0,56.5016,56.738,56.5016,56.7289,284229.0
2021-03-25 13:45:00,62.38,62.44,62.12,62.19,309853.0,56.7198,56.7744,56.4834,56.5471,309853.0
2021-03-25 13:50:00,62.19,62.25,62.03,62.08,223725.0,56.5471,56.6016,56.4016,56.4471,223725.0
2021-03-25 13:55:00,62.09,62.19,61.91,61.94,337813.0,56.4561,56.5471,56.2925,56.3198,337813.0
2021-03-25 14:00:00,61.94,61.94,61.82,61.86,203204.0,56.3198,56.3198,56.2106,56.247,203204.0
2021-03-25 14:05:00,61.87,61.96,61.77,61.79,204167.0,56.2561,56.3379,56.1652,56.1834,204167.0
2021-03-25 14:10:00,61.78,61.83,61.72,61.8,128620.0,56.1743,56.2197,56.1197,56.1925,128620.0
2021-03-25 14:15:00,61.79,61.89,61.73,61.85,183949.0,56.1834,56.2743,56.1288,56.2379,183949.0
2021-03-25 14:20:00,61.84,61.87,61.72,61.8,147423.0,56.2288,56.2561,56.1197,56.1925,147423.0
2021-03-25 14:25:00,61.8,61.82,61.57,61.58,254775.0,56.1925,56.2106,55.9833,55.9924,254775.0
2021-03-25 14:30:00,61.58,61.65,61.55,61.56,193624.0,55.9924,56.0561,55.9651,55.9742,193624.0
2021-03-25 14:35:00,61.55,61.97,61.54,61.91,273979.0,55.9651,56.347,55.956,56.2925,273979.0
2021-03-25 14:40:00,61.91,62.04,61.9,62.01,163850.0,56.2925,56.4107,56.2834,56.3834,163850.0
2021-03-25 14:45:00,62.01,62.1,61.99,62.02,150493.0,56.3834,56.4652,56.3652,56.3925,150493.0
2021-03-25 14:50:00,62.02,62.23,61.95,62.15,175321.0,56.3925,56.5834,56.3288,56.5107,175321.0
2021-03-25 14:55:00,62.15,62.3,62.07,62.23,179978.0,56.5107,56.6471,56.438,56.5834,179978.0
2021-03-25 15:00:00,62.23,62.29,62.13,62.23,381890.0,56.5834,56.638,56.4925,56.5834,381890.0
2021-03-25 15:05:00,62.24,62.32,62.16,62.17,291783.0,56.5925,56.6653,56.5198,56.5289,291783.0
2021-03-25 15:10:00,62.18,62.26,62.08,62.09,346217.0,56.538,56.6107,56.4471,56.4561,346217.0
2021-03-25 15:15:00,62.1,62.2,62.1,62.16,262827.0,56.4652,56.5562,56.4652,56.5198,262827.0
2021-03-25 15:20:00,62.15,62.2,62.09,62.11,289284.0,56.5107,56.5562,56.4561,56.4743,289284.0
2021-03-25 15:25:00,62.11,62.17,62.05,62.15,205213.0,56.4743,56.5289,56.4198,56.5107,205213.0
2021-03-25 15:30:00,62.15,62.23,62.04,62.17,279617.0,56.5107,56.5834,56.4107,56.5289,279617.0
2021-03-25 15:35:00,62.16,62.32,62.05,62.3,281677.0,56.5198,56.6653,56.4198,56.6471,281677.0
2021-03-25 15:40:00,62.3,62.4,62.17,62.23,277568.0,56.6471,56.738,56.5289,56.5834,277568.0
2021-03-25 15:45:00,62.23,62.28,62.18,62.19,247972.0,56.5834,56.6289,56.538,56.5471,247972.0
2021-03-25 15:50:00,62.19,62.39,62.05,62.15,1014195.0,56.5471,56.7289,56.4198,56.5107,1014195.0
2021-03-25 15:55:00,62.14,62.15,61.97,62.01,1120255.0,56.5016,56.5107,56.347,56.3834,1120255.0
2021-03-26 09:30:00,61.79,62.32,61.77,62.17,801973.0,56.1834,56.6653,56.1652,56.5289,801973.0
2021-03-26 09:35:00,62.16,62.29,61.98,62.14,420610.0,56.5198,56.638,56.3561,56.5016,420610.0
2021-03-26 09:40:00,62.12,62.28,62.1,62.24,232874.0,56.4834,56.6289,56.4652,56.5925,232874.0
2021-03-26 09:45:00,62.25,62.41,62.19,62.36,267182.0,56.6016,56.7471,56.5471,56.7016,267182.0
2021-03-26 09:50:00,62.35,62.47,62.25,62.37,267380.0,56.6926,56.8017,56.6016,56.7107,267380.0
2021-03-26 09:55:00,62.37,62.64,62.36,62.58,307610.0,56.7107,56.9562,56.7016,56.9017,307610.0
2021-03-26 10:00:00,62.59,63.12,62.58,63.09,722364.0,56.9108,57.3927,56.9017,57.3654,722364.0
2021-03-26 10:05:00,63.09,63.16,62.95,63.11,441532.0,57.3654,57.4291,57.2381,57.3836,441532.0
2021-03-26 10:10:00,63.1,63.15,62.96,63.14,384543.0,57.3745,57.42,57.2472,57.4109,384543.0
2021-03-26 10:15:00,63.14,63.21,63.08,63.15,371976.0,57.4109,57.4745,57.3563,57.42,371976.0
2021-03-26 10:20:00,63.15,63.26,63.09,63.2,429680.0,57.42,57.52,57.3654,57.4654,429680.0
2021-03-26 10:25:00,63.2,63.31,63.15,63.22,242938.0,57.4654,57.5654,57.42,57.4836,242938.0
2021-03-26 10:30:00,63.23,63.37,63.22,63.27,261565.0,57.4927,57.62,57.4836,57.5291,261565.0
2021-03-26 10:35:00,63.27,63.51,63.26,63.46,277835.0,57.5291,57.7473,57.52,57.7018,277835.0
2021-03-26 10:40:00,63.47,63.58,63.42,63.52,342361.0,57.7109,57.8109,57.6655,57.7564,342361.0
2021-03-26 10:45:00,63.53,63.59,63.36,63.37,269132.0,57.7655,57.82,57.6109,57.62,269132.0
2021-03-26 10:50:00,63.36,63.47,63.32,63.42,256646.0,57.6109,57.7109,57.5745,57.6655,256646.0
2021-03-26 10:55:00,63.41,63.44,63.25,63.31,272060.0,57.6564,57.6836,57.5109,57.5654,272060.0
2021-03-26 11:00:00,63.32,63.42,63.23,63.38,223593.0,57.5745,57.6655,57.4927,57.6291,223593.0
2021-03-26 11:05:00,63.39,63.41,63.2,63.25,255116.0,57.6382,57.6564,57.4654,57.5109,255116.0
2021-03-26 11:10:00,63.25,63.3,63.07,63.2,222746.0,57.5109,57.5564,57.3472,57.4654,222746.0
2021-03-26 11:15:00,63.21,63.35,63.18,63.31,212892.0,57.4745,57.6018,57.4472,57.5654,212892.0
2021-03-26 11:20:00,63.31,63.34,63.05,63.05,252647.0,57.5654,57.5927,57.329,57.329,252647.0
2021-03-26 11:25:00,63.05,63.19,63.03,63.19,275409.0,57.329,57.4563,57.3109,57.4563,275409.0
2021-03-26 11:30:00,63.2,63.44,63.19,63.43,243785.0,57.4654,57.6836,57.4563,57.6746,243785.0
2021-03-26 11:35:00,63.43,63.6,63.42,63.59,195710.0,57.6746,57.8291,57.6655,57.82,195710.0
2021-03-26 11:40:00,63.59,63.68,63.51,63.63,224651.0,57.82,57.9019,57.7473,57.8564,224651.0
2021-03-26 11:45:00,63.64,63.68,63.58,63.65,236286.0,57.8655,57.9019,57.8109,57.8746,236286.0
2021-03-26 11:50:00,63.64,63.68,63.56,63.59,179344.0,57.8655,57.9019,57.7928,57.82,179344.0
2021-03-26 11:55:00,63.59,63.67,63.57,63.66,173755.0,57.82,57.8928,57.8019,57.8837,173755.0
2021-03-26 12:00:00,63.66,63.8,63.54,63.63,293869.0,57.8837,58.011,57.7746,57.8564,293869.0
2021-03-26 12:05:00,63.63,63.75,63.63,63.73,193019.0,57.8564,57.9655,57.8564,57.9473,193019.0
2021-03-26 12:10:00,63.73,63.83,63.68,63.8,273985.0,57.9473,58.0383,57.9019,58.011,273985.0
2021-03-26 12:15:00,63.81,63.88,63.66,63.82,287734.0,58.0201,58.0837,57.8837,58.0292,287734.0
2021-03-26 12:20:00,63.83,63.85,63.67,63.7,179476.0,58.0383,58.0564,57.8928,57.9201,179476.0
2021-03-26 12:25:00,63.7,63.77,63.69,63.76,167745.0,57.9201,57.9837,57.911,57.9746,167745.0
2021-03-26 12:30:00,63.76,63.88,63.74,63.86,214302.0,57.9746,58.0837,57.9564,58.0655,214302.0
2021-03-26 12:35:00,63.87,63.96,63.84,63.92,380505.0,58.0746,58.1565,58.0474,58.1201,380505.0
2021-03-26 12:40:00,63.91,64.01,63.87,63.98,341758.0,58.111,58.2019,58.0746,58.1747,341758.0
2021-03-26 12:45:00,63.99,64.05,63.85,64.02,237517.0,58.1837,58.2383,58.0564,58.211,237517.0
2021-03-26 12:50:00,64.03,64.04,63.92,63.97,183856.0,58.2201,58.2292,58.1201,58.1656,183856.0
2021-03-26 12:55:00,63.97,63.98,63.86,63.91,152039.0,58.1656,58.1747,58.0655,58.111,152039.0
2021-03-26 13:00:00,63.9,64.09,63.9,64.03,217375.0,58.1019,58.2747,58.1019,58.2201,217375.0
2021-03-26 13:05:00,64.03,64.06,63.98,64.0,159582.0,58.2201,58.2474,58.1747,58.1928,159582.0
2021-03-26 13:10:00,63.99,64.09,63.99,64.06,215627.0,58.1837,58.2747,58.1837,58.2474,215627.0
2021-03-26 13:15:00,64.05,64.09,63.88,63.94,255076.0,58.2383,58.2747,58.0837,58.1383,255076.0
2021-03-26 13:20:00,63.94,64.08,63.92,64.03,146017.0,58.1383,58.2656,58.1201,58.2201,146017.0
2021-03-26 13:25:00,64.03,64.12,64.01,64.04,162116.0,58.2201,58.3019,58.2019,58.2292,162116.0
2021-03-26 13:30:00,64.05,64.08,63.9,63.91,167129.0,58.2383,58.2656,58.1019,58.111,167129.0
2021-03-26 13:35:00,63.92,63.95,63.83,63.85,194931.0,58.1201,58.1474,58.0383,58.0564,194931.0
2021-03-26 13:40:00,63.86,63.89,63.74,63.74,179585.0,58.0655,58.0928,57.9564,57.9564,179585.0
2021-03-26 13:45:00,63.74,63.75,63.4,63.45,435075.0,57.9564,57.9655,57.6473,57.6927,435075.0
2021-03-26 13:50:00,63.45,63.67,63.4,63.64,255537.0,57.6927,57.8928,57.6473,57.8655,255537.0
2021-03-26 13:55:00,63.64,63.73,63.62,63.69,200392.0,57.8655,57.9473,57.8473,57.911,200392.0
2021-03-26 14:00:00,63.69,63.7,63.48,63.55,328218.0,57.911,57.9201,57.72,57.7837,328218.0
2021-03-26 14:05:00,63.56,63.6,63.31,63.36,221939.0,57.7928,57.8291,57.5654,57.6109,221939.0
2021-03-26 14:10:00,63.36,63.39,63.12,63.19,329537.0,57.6109,57.6382,57.3927,57.4563,329537.0
2021-03-26 14:15:00,63.18,63.19,62.99,63.07,384540.0,57.4472,57.4563,57.2745,57.3472,384540.0
2021-03-26 14:20:00,63.06,63.21,63.0,63.19,358099.0,57.3381,57.4745,57.2836,57.4563,358099.0
2021-03-26 14:25:00,63.19,63.31,63.15,63.29,270547.0,57.4563,57.5654,57.42,57.5473,270547.0
2021-03-26 14:30:00,63.28,63.34,63.17,63.32,332178.0,57.5382,57.5927,57.4381,57.5745,332178.0
2021-03-26 14:35:00,63.33,63.41,63.27,63.36,256997.0,57.5836,57.6564,57.5291,57.6109,256997.0
2021-03-26 14:40:00,63.35,63.4,63.24,63.32,220013.0,57.6018,57.6473,57.5018,57.5745,220013.0
2021-03-26 14:45:00,63.33,63.33,63.12,63.13,264706.0,57.5836,57.5836,57.3927,57.4018,264706.0
2021-03-26 14:50:00,63.13,63.64,63.1,63.62,353891.0,57.4018,57.8655,57.3745,57.8473,353891.0
2021-03-26 14:55:00,63.62,63.73,63.53,63.71,258733.0,57.8473,57.9473,57.7655,57.9291,258733.0
2021-03-26 15:00:00,63.71,63.82,63.7,63.78,301514.0,57.9291,58.0292,57.9201,57.9928,301514.0
2021-03-26 15:05:00,63.79,63.92,63.78,63.82,307210.0,58.0019,58.1201,57.9928,58.0292,307210.0
2021-03-26 15:10:00,63.82,63.9,63.74,63.84,242900.0,58.0292,58.1019,57.9564,58.0474,242900.0
2021-03-26 15:15:00,63.84,64.08,63.84,64.07,289509.0,58.0474,58.2656,58.0474,58.2565,289509.0
2021-03-26 15:20:00,64.07,64.08,63.94,63.94,285352.0,58.2565,58.2656,58.1383,58.1383,285352.0
2021-03-26 15:25:00,63.95,64.22,63.93,64.22,610173.0,58.1474,58.3929,58.1292,58.3929,610173.0
2021-03-26 15:30:00,64.21,64.37,64.21,64.36,560480.0,58.3838,58.5293,58.3838,58.5202,560480.0
2021-03-26 15:35:00,64.35,64.51,64.26,64.34,588548.0,58.5111,58.6566,58.4292,58.502,588548.0
2021-03-26 15:40:00,64.35,64.42,64.2,64.25,439998.0,58.5111,58.5747,58.3747,58.4202,439998.0
2021-03-26 15:45:00,64.26,64.3,64.16,64.29,453592.0,58.4292,58.4656,58.3383,58.4565,453592.0
2021-03-26 15:50:00,64.3,64.59,64.26,64.56,1135790.0,58.4656,58.7293,58.4292,58.702,1135790.0
2021-03-26 15:55:00,64.56,64.97,64.54,64.88,2557475.0,58.702,59.0748,58.6838,58.993,2557475.0
2021-03-29 09:30:00,64.08,64.34,63.81,64.22,970447.0,58.2656,58.502,58.0201,58.3929,970447.0
2021-03-29 09:35:00,64.22,64.57,64.22,64.45,376749.0,58.3929,58.7111,58.3929,58.602,376749.0
2021-03-29 09:40:00,64.44,64.45,64.0,64.04,389990.0,58.5929,58.602,58.1928,58.2292,389990.0
2021-03-29 09:45:00,64.05,64.2,63.95,64.0,292117.0,58.2383,58.3747,58.1474,58.1928,292117.0
2021-03-29 09:50:00,64.02,64.02,63.88,63.92,227898.0,58.211,58.211,58.0837,58.1201,227898.0
2021-03-29 09:55:00,63.92,63.95,63.71,63.74,270238.0,58.1201,58.1474,57.9291,57.9564,270238.0
2021-03-29 10:00:00,63.74,63.94,63.61,63.93,377733.0,57.9564,58.1383,57.8382,58.1292,377733.0
2021-03-29 10:05:00,63.92,63.92,63.69,63.79,227583.0,58.1201,58.1201,57.911,58.0019,227583.0
2021-03-29 10:10:00,63.79,64.12,63.77,64.09,211566.0,58.0019,58.3019,57.9837,58.2747,211566.0
2021-03-29 10:15:00,64.08,64.29,63.95,64.24,298056.0,58.2656,58.4565,58.1474,58.4111,298056.0
2021-03-29 10:20:00,64.25,64.26,64.02,64.12,260564.0,58.4202,58.4292,58.211,58.3019,260564.0
2021-03-29 10:25:00,64.13,64.3,64.09,64.09,326983.0,58.311,58.4656,58.2747,58.2747,326983.0
2021-03-29 10:30:00,64.08,64.23,64.04,64.11,239864.0,58.2656,58.402,58.2292,58.2929,239864.0
2021-03-29 10:35:00,64.11,64.36,64.11,64.3,199778.0,58.2929,58.5202,58.2929,58.4656,199778.0
2021-03-29 10:40:00,64.3,64.45,64.24,64.33,210199.0,58.4656,58.602,58.4111,58.4929,210199.0
2021-03-29 10:45:00,64.32,64.38,64.15,64.18,178838.0,58.4838,58.5384,58.3292,58.3565,178838.0
2021-03-29 10:50:00,64.17,64.38,64.15,64.23,209899.0,58.3474,58.5384,58.3292,58.402,209899.0
2021-03-29 10:55:00,64.23,64.31,64.14,64.19,157327.0,58.402,58.4747,58.3201,58.3656,157327.0
2021-03-29 11:00:00,64.18,64.18,63.97,64.06,204272.0,58.3565,58.3565,58.1656,58.2474,204272.0
2021-03-29 11:05:00,64.06,64.11,63.97,64.11,131018.0,58.2474,58.2929,58.1656,58.2929,131018.0
2021-03-29 11:10:00,64.12,64.18,63.89,64.02,211597.0,58.3019,58.3565,58.0928,58.211,211597.0
2021-03-29 11:15:00,64.01,64.03,63.85,63.9,163923.0,58.2019,58.2201,58.0564,58.1019,163923.0
2021-03-29 11:20:00,63.9,64.08,63.83,64.06,160801.0,58.1019,58.2656,58.0383,58.2474,160801.0
2021-03-29 11:25:00,64.06,64.23,64.05,64.21,179205.0,58.2474,58.402,58.2383,58.3838,179205.0
2021-03-29 11:30:00,64.22,64.24,64.03,64.16,420826.0,58.3929,58.4111,58.2201,58.3383,420826.0
2021-03-29 11:35:00,64.17,64.22,64.06,64.08,190217.0,58.3474,58.3929,58.2474,58.2656,190217.0
2021-03-29 11:40:00,64.08,64.24,64.05,64.19,126986.0,58.2656,58.4111,58.2383,58.3656,126986.0
2021-03-29 11:45:00,64.18,64.29,64.15,64.18,156332.0,58.3565,58.4565,58.3292,58.3565,156332.0
2021-03-29 11:50:00,64.18,64.39,64.11,64.38,232104.0,58.3565,58.5474,58.2929,58.5384,232104.0
2021-03-29 11:55:00,64.38,64.41,64.27,64.27,166828.0,58.5384,58.5656,58.4383,58.4383,166828.0
2021-03-29 12:00:00,64.27,64.32,64.23,64.24,102673.0,58.4383,58.4838,58.402,58.4111,102673.0
2021-03-29 12:05:00,64.24,64.26,64.11,64.2,287518.0,58.4111,58.4292,58.2929,58.3747,287518.0
2021-03-29 12:10:00,64.19,64.21,64.1,64.16,134824.0,58.3656,58.3838,58.2838,58.3383,134824.0
2021-03-29 12:15:00,64.15,64.21,64.1,64.21,120846.0,58.3292,58.3838,58.2838,58.3838,120846.0
2021-03-29 12:20:00,64.22,64.25,64.17,64.19,78646.0,58.3929,58.4202,58.3474,58.3656,78646.0
2021-03-29 12:25:00,64.18,64.39,64.16,64.36,122025.0,58.3565,58.5474,58.3383,58.5202,122025.0
2021-03-29 12:30:00,64.37,64.47,64.28,64.41,156743.0,58.5293,58.6202,58.4474,58.5656,156743.0
2021-03-29 12:35:00,64.43,64.8,64.42,64.74,561921.0,58.5838,58.9202,58.5747,58.8657,561921.0
2021-03-29 12:40:00,64.75,64.98,64.72,64.92,268333.0,58.8748,59.0839,58.8475,59.0294,268333.0
2021-03-29 12:45:00,64.92,64.98,64.74,64.75,153802.0,59.0294,59.0839,58.8657,58.8748,153802.0
2021-03-29 12:50:00,64.75,64.93,64.64,64.92,215380.0,58.8748,59.0385,58.7748,59.0294,215380.0
2021-03-29 12:55:00,64.92,64.98,64.87,64.95,273093.0,59.0294,59.0839,58.9839,59.0566,273093.0
2021-03-29 13:00:00,64.95,65.05,64.94,65.03,312047.0,59.0566,59.1476,59.0475,59.1294,312047.0
2021-03-29 13:05:00,65.02,65.1,64.98,64.99,299365.0,59.1203,59.193,59.0839,59.093,299365.0
2021-03-29 13:10:00,64.99,65.13,64.96,65.03,162326.0,59.093,59.2203,59.0657,59.1294,162326.0
2021-03-29 13:15:00,65.03,65.12,64.94,64.98,173788.0,59.1294,59.2112,59.0475,59.0839,173788.0
2021-03-29 13:20:00,64.99,65.03,64.91,64.95,112491.0,59.093,59.1294,59.0203,59.0566,112491.0
2021-03-29 13:25:00,64.95,64.97,64.86,64.88,104187.0,59.0566,59.0748,58.9748,58.993,104187.0
2021-03-29 13:30:00,64.87,65.11,64.79,65.1,163183.0,58.9839,59.2021,58.9112,59.193,163183.0
2021-03-29 13:35:00,65.1,65.12,64.85,64.86,143957.0,59.193,59.2112,58.9657,58.9748,143957.0
2021-03-29 13:40:00,64.87,64.99,64.83,64.95,169802.0,58.9839,59.093,58.9475,59.0566,169802.0
2021-03-29 13:45:00,64.94,65.09,64.86,64.95,145470.0,59.0475,59.1839,58.9748,59.0566,145470.0
2021-03-29 13:50:00,64.96,65.04,64.81,64.81,103531.0,59.0657,59.1385,58.9293,58.9293,103531.0
2021-03-29 13:55:00,64.81,64.82,64.65,64.7,169463.0,58.9293,58.9384,58.7839,58.8293,169463.0
2021-03-29 14:00:00,64.71,64.73,64.59,64.63,143212.0,58.8384,58.8566,58.7293,58.7657,143212.0
2021-03-29 14:05:00,64.63,64.67,64.55,64.59,118155.0,58.7657,58.802,58.6929,58.7293,118155.0
2021-03-29 14:10:00,64.59,64.64,64.46,64.58,210776.0,58.7293,58.7748,58.6111,58.7202,210776.0
2021-03-29 14:15:00,64.59,64.61,64.41,64.43,142875.0,58.7293,58.7475,58.5656,58.5838,142875.0
2021-03-29 14:20:00,64.43,64.52,64.36,64.47,149831.0,58.5838,58.6657,58.5202,58.6202,149831.0
2021-03-29 14:25:00,64.46,64.47,64.35,64.38,174920.0,58.6111,58.6202,58.5111,58.5384,174920.0
2021-03-29 14:30:00,64.38,64.41,64.26,64.28,187222.0,58.5384,58.5656,58.4292,58.4474,187222.0
2021-03-29 14:35:00,64.27,64.3,64.16,64.18,172095.0,58.4383,58.4656,58.3383,58.3565,172095.0
2021-03-29 14:40:00,64.18,64.25,64.11,64.12,205309.0,58.3565,58.4202,58.2929,58.3019,205309.0
2021-03-29 14:45:00,64.12,64.33,64.08,64.19,170146.0,58.3019,58.4929,58.2656,58.3656,170146.0
2021-03-29 14:50:00,64.19,64.28,64.13,64.22,130193.0,58.3656,58.4474,58.311,58.3929,130193.0
2021-03-29 14:55:00,64.22,64.24,64.02,64.12,187421.0,58.3929,58.4111,58.211,58.3019,187421.0
2021-03-29 15:00:00,64.12,64.32,64.12,64.27,227664.0,58.3019,58.4838,58.3019,58.4383,227664.0
2021-03-29 15:05:00,64.27,64.28,64.11,64.16,149757.0,58.4383,58.4474,58.2929,58.3383,149757.0
2021-03-29 15:10:00,64.16,64.29,64.11,64.23,347019.0,58.3383,58.4565,58.2929,58.402,347019.0
2021-03-29 15:15:00,64.23,64.3,64.19,64.21,302174.0,58.402,58.4656,58.3656,58.3838,302174.0
2021-03-29 15:20:00,64.21,64.35,64.15,64.34,207571.0,58.3838,58.5111,58.3292,58.502,207571.0
2021-03-29 15:25:00,64.35,64.39,64.2,64.28,255615.0,58.5111,58.5474,58.3747,58.4474,255615.0
2021-03-29 15:30:00,64.28,64.38,64.25,64.3,208359.0,58.4474,58.5384,58.4202,58.4656,208359.0
2021-03-29 15:35:00,64.3,64.44,64.29,64.44,185491.0,58.4656,58.5929,58.4565,58.5929,185491.0
2021-03-29 15:40:00,64.44,64.45,64.19,64.21,256312.0,58.5929,58.602,58.3656,58.3838,256312.0
2021-03-29 15:45:00,64.21,64.39,64.19,64.29,306171.0,58.3838,58.5474,58.3656,58.4565,306171.0
2021-03-29 15:50:00,64.29,64.55,64.27,64.45,767971.0,58.4565,58.6929,58.4383,58.602,767971.0
2021-03-29 15:55:00,64.45,64.57,64.37,64.51,920350.0,58.602,58.7111,58.5293,58.6566,920350.0
2021-03-30 09:30:00,63.77,64.0,63.23,63.42,1102611.0,57.9837,58.1928,57.4927,57.6655,1102611.0
2021-03-30 09:35:00,63.42,63.57,63.25,63.4,326987.0,57.6655,57.8019,57.5109,57.6473,326987.0
2021-03-30 09:40:00,63.38,63.46,63.25,63.38,254713.0,57.6291,57.7018,57.5109,57.6291,254713.0
2021-03-30 09:45:00,63.38,63.62,63.3,63.62,270567.0,57.6291,57.8473,57.5564,57.8473,270567.0
2021-03-30 09:50:00,63.63,63.75,63.57,63.69,366701.0,57.8564,57.9655,57.8019,57.911,366701.0
2021-03-30 09:55:00,63.69,63.76,63.6,63.72,264736.0,57.911,57.9746,57.8291,57.9382,264736.0
2021-03-30 10:00:00,63.72,63.72,63.51,63.53,281682.0,57.9382,57.9382,57.7473,57.7655,281682.0
2021-03-30 10:05:00,63.53,63.56,63.37,63.5,312688.0,57.7655,57.7928,57.62,57.7382,312688.0
2021-03-30 10:10:00,63.5,63.55,63.36,63.4,240392.0,57.7382,57.7837,57.6109,57.6473,240392.0
2021-03-30 10:15:00,63.4,63.53,63.28,63.31,346688.0,57.6473,57.7655,57.5382,57.5654,346688.0
2021-03-30 10:20:00,63.31,63.32,63.17,63.23,353661.0,57.5654,57.5745,57.4381,57.4927,353661.0
2021-03-30 10:25:00,63.24,63.29,63.15,63.29,192227.0,57.5018,57.5473,57.42,57.5473,192227.0
2021-03-30 10:30:00,63.28,63.45,63.24,63.4,200646.0,57.5382,57.6927,57.5018,57.6473,200646.0
2021-03-30 10:35:00,63.39,63.54,63.38,63.51,189075.0,57.6382,57.7746,57.6291,57.7473,189075.0
2021-03-30 10:40:00,63.51,63.83,63.5,63.81,210102.0,57.7473,58.0383,57.7382,58.0201,210102.0
2021-03-30 10:45:00,63.8,63.84,63.74,63.76,204542.0,58.011,58.0474,57.9564,57.9746,204542.0
2021-03-30 10:50:00,63.76,63.78,63.64,63.67,218101.0,57.9746,57.9928,57.8655,57.8928,218101.0
2021-03-30 10:55:00,63.68,63.74,63.6,63.73,154725.0,57.9019,57.9564,57.8291,57.9473,154725.0
2021-03-30 11:00:00,63.73,63.78,63.66,63.77,127630.0,57.9473,57.9928,57.8837,57.9837,127630.0
2021-03-30 11:05:00,63.76,63.76,63.59,63.7,130008.0,57.9746,57.9746,57.82,57.9201,130008.0
2021-03-30 11:10:00,63.69,63.76,63.56,63.63,227044.0,57.911,57.9746,57.7928,57.8564,227044.0
2021-03-30 11:15:00,63.63,63.7,63.6,63.68,116034.0,57.8564,57.9201,57.8291,57.9019,116034.0
2021-03-30 11:20:00,63.68,63.69,63.52,63.54,147495.0,57.9019,57.911,57.7564,57.7746,147495.0
2021-03-30 11:25:00,63.54,63.58,63.46,63.52,158308.0,57.7746,57.8109,57.7018,57.7564,158308.0
2021-03-30 11:30:00,63.53,63.67,63.51,63.6,192738.0,57.7655,57.8928,57.7473,57.8291,192738.0
2021-03-30 11:35:00,63.59,63.64,63.55,63.61,126436.0,57.82,57.8655,57.7837,57.8382,126436.0
2021-03-30 11:40:00,63.62,63.68,63.56,63.63,167765.0,57.8473,57.9019,57.7928,57.8564,167765.0
2021-03-30 11:45:00,63.63,63.69,63.47,63.55,221425.0,57.8564,57.911,57.7109,57.7837,221425.0
2021-03-30 11:50:00,63.56,63.57,63.47,63.52,105766.0,57.7928,57.8019,57.7109,57.7564,105766.0
2021-03-30 11:55:00,63.52,63.54,63.45,63.49,125612.0,57.7564,57.7746,57.6927,57.7291,125612.0
2021-03-30 12:00:00,63.48,63.54,63.45,63.5,161709.0,57.72,57.7746,57.6927,57.7382,161709.0
2021-03-30 12:05:00,63.5,63.52,63.4,63.43,129441.0,57.7382,57.7564,57.6473,57.6746,129441.0
2021-03-30 12:10:00,63.43,63.48,63.38,63.47,140269.0,57.6746,57.72,57.6291,57.7109,140269.0
2021-03-30 12:15:00,63.46,63.49,63.4,63.44,117628.0,57.7018,57.7291,57.6473,57.6836,117628.0
2021-03-30 12:20:00,63.43,63.49,63.38,63.46,103267.0,57.6746,57.7291,57.6291,57.7018,103267.0
2021-03-30 12:25:00,63.47,63.57,63.44,63.55,98534.0,57.7109,57.8019,57.6836,57.7837,98534.0
2021-03-30 12:30:00,63.55,63.57,63.5,63.51,78177.0,57.7837,57.8019,57.7382,57.7473,78177.0
2021-03-30 12:35:00,63.51,63.58,63.45,63.57,81137.0,57.7473,57.8109,57.6927,57.8019,81137.0
2021-03-30 12:40:00,63.57,63.57,63.48,63.49,98836.0,57.8019,57.8019,57.72,57.7291,98836.0
2021-03-30 12:45:00,63.48,63.58,63.48,63.56,71178.0,57.72,57.8109,57.72,57.7928,71178.0
2021-03-30 12:50:00,63.55,63.62,63.46,63.61,111260.0,57.7837,57.8473,57.7018,57.8382,111260.0
2021-03-30 12:55:00,63.6,63.63,63.55,63.55,76419.0,57.8291,57.8564,57.7837,57.7837,76419.0
2021-03-30 13:00:00,63.55,63.56,63.44,63.5,114629.0,57.7837,57.7928,57.6836,57.7382,114629.0
2021-03-30 13:05:00,63.51,63.54,63.44,63.51,80365.0,57.7473,57.7746,57.6836,57.7473,80365.0
2021-03-30 13:10:00,63.51,63.6,63.49,63.58,99882.0,57.7473,57.8291,57.7291,57.8109,99882.0
2021-03-30 13:15:00,63.58,63.64,63.57,63.63,77009.0,57.8109,57.8655,57.8019,57.8564,77009.0
2021-03-30 13:20:00,63.63,63.72,63.62,63.71,79734.0,57.8564,57.9382,57.8473,57.9291,79734.0
2021-03-30 13:25:00,63.71,63.87,63.69,63.83,268321.0,57.9291,58.0746,57.911,58.0383,268321.0
2021-03-30 13:30:00,63.82,63.84,63.75,63.79,180283.0,58.0292,58.0474,57.9655,58.0019,180283.0
2021-03-30 13:35:00,63.79,63.84,63.72,63.84,99963.0,58.0019,58.0474,57.9382,58.0474,99963.0
2021-03-30 13:40:00,63.84,63.84,63.71,63.72,64851.0,58.0474,58.0474,57.9291,57.9382,64851.0
2021-03-30 13:45:00,63.71,63.76,63.7,63.74,71091.0,57.9291,57.9746,57.9201,57.9564,71091.0
2021-03-30 13:50:00,63.74,63.77,63.71,63.71,65083.0,57.9564,57.9837,57.9291,57.9291,65083.0
2021-03-30 13:55:00,63.71,63.73,63.64,63.64,82151.0,57.9291,57.9473,57.8655,57.8655,82151.0
2021-03-30 14:00:00,63.64,63.7,63.57,63.7,105294.0,57.8655,57.9201,57.8019,57.9201,105294.0
2021-03-30 14:05:00,63.7,63.79,63.69,63.74,90291.0,57.9201,58.0019,57.911,57.9564,90291.0
2021-03-30 14:10:00,63.73,63.73,63.59,63.65,105558.0,57.9473,57.9473,57.82,57.8746,105558.0
2021-03-30 14:15:00,63.64,63.69,63.59,63.61,126530.0,57.8655,57.911,57.82,57.8382,126530.0
2021-03-30 14:20:00,63.61,63.63,63.48,63.62,161716.0,57.8382,57.8564,57.72,57.8473,161716.0
2021-03-30 14:25:00,63.62,63.65,63.54,63.58,105512.0,57.8473,57.8746,57.7746,57.8109,105512.0
2021-03-30 14:30:00,63.57,63.73,63.55,63.69,151225.0,57.8019,57.9473,57.7837,57.911,151225.0
2021-03-30 14:35:00,63.69,63.69,63.63,63.65,74983.0,57.911,57.911,57.8564,57.8746,74983.0
2021-03-30 14:40:00,63.65,63.7,63.58,63.6,100867.0,57.8746,57.9201,57.8109,57.8291,100867.0
2021-03-30 14:45:00,63.61,63.66,63.59,63.65,75282.0,57.8382,57.8837,57.82,57.8746,75282.0
2021-03-30 14:50:00,63.65,63.73,63.64,63.69,92969.0,57.8746,57.9473,57.8655,57.911,92969.0
2021-03-30 14:55:00,63.69,63.82,63.65,63.77,115167.0,57.911,58.0292,57.8746,57.9837,115167.0
2021-03-30 15:00:00,63.77,63.87,63.73,63.85,166820.0,57.9837,58.0746,57.9473,58.0564,166820.0
2021-03-30 15:05:00,63.85,63.89,63.82,63.85,103350.0,58.0564,58.0928,58.0292,58.0564,103350.0
2021-03-30 15:10:00,63.86,63.88,63.78,63.8,100079.0,58.0655,58.0837,57.9928,58.011,100079.0
2021-03-30 15:15:00,63.81,63.85,63.75,63.76,130006.0,58.0201,58.0564,57.9655,57.9746,130006.0
2021-03-30 15:20:00,63.76,63.79,63.73,63.79,195969.0,57.9746,58.0019,57.9473,58.0019,195969.0
2021-03-30 15:25:00,63.79,63.79,63.68,63.73,144650.0,58.0019,58.0019,57.9019,57.9473,144650.0
2021-03-30 15:30:00,63.73,63.87,63.72,63.81,212853.0,57.9473,58.0746,57.9382,58.0201,212853.0
2021-03-30 15:35:00,63.82,63.89,63.72,63.74,164284.0,58.0292,58.0928,57.9382,57.9564,164284.0
2021-03-30 15:40:00,63.75,63.85,63.7,63.72,146309.0,57.9655,58.0564,57.9201,57.9382,146309.0
2021-03-30 15:45:00,63.72,63.79,63.71,63.72,183048.0,57.9382,58.0019,57.9291,57.9382,183048.0
2021-03-30 15:50:00,63.72,63.72,63.5,63.51,561340.0,57.9382,57.9382,57.7382,57.7473,561340.0
2021-03-30 15:55:00,63.52,63.81,63.39,63.79,1267980.0,57.7564,58.0201,57.6382,58.0019,1267980.0
2021-03-31 09:30:00,64.01,64.23,63.96,64.06,666190.0,58.2019,58.402,58.1565,58.2474,666190.0
2021-03-31 09:35:00,64.05,64.14,63.86,63.9,268937.0,58.2383,58.3201,58.0655,58.1019,268937.0
2021-03-31 09:40:00,63.9,64.09,63.85,63.9,401904.0,58.1019,58.2747,58.0564,58.1019,401904.0
2021-03-31 09:45:00,63.89,63.91,63.58,63.85,694072.0,58.0928,58.111,57.8109,58.0564,694072.0
2021-03-31 09:50:00,63.83,64.06,63.78,63.97,401018.0,58.0383,58.2474,57.9928,58.1656,401018.0
2021-03-31 09:55:00,63.97,64.01,63.81,63.88,195882.0,58.1656,58.2019,58.0201,58.0837,195882.0
2021-03-31 10:00:00,63.88,64.09,63.88,64.01,362187.0,58.0837,58.2747,58.0837,58.2019,362187.0
2021-03-31 10:05:00,64.0,64.1,63.97,64.07,224504.0,58.1928,58.2838,58.1656,58.2565,224504.0
2021-03-31 10:10:00,64.06,64.09,63.77,63.79,222925.0,58.2474,58.2747,57.9837,58.0019,222925.0
2021-03-31 10:15:00,63.79,63.84,63.75,63.82,230874.0,58.0019,58.0474,57.9655,58.0292,230874.0
2021-03-31 10:20:00,63.82,63.92,63.75,63.76,212884.0,58.0292,58.1201,57.9655,57.9746,212884.0
2021-03-31 10:25:00,63.76,63.81,63.62,63.65,228643.0,57.9746,58.0201,57.8473,57.8746,228643.0
2021-03-31 10:30:00,63.65,63.85,63.65,63.8,217518.0,57.8746,58.0564,57.8746,58.011,217518.0
2021-03-31 10:35:00,63.79,63.85,63.74,63.8,163157.0,58.0019,58.0564,57.9564,58.011,163157.0
2021-03-31 10:40:00,63.8,63.95,63.8,63.89,200405.0,58.011,58.1474,58.011,58.0928,200405.0
2021-03-31 10:45:00,63.89,63.92,63.81,63.82,138692.0,58.0928,58.1201,58.0201,58.0292,138692.0
2021-03-31 10:50:00,63.82,63.94,63.81,63.9,199717.0,58.0292,58.1383,58.0201,58.1019,199717.0
2021-03-31 10:55:00,63.91,64.09,63.9,64.08,184292.0,58.111,58.2747,58.1019,58.2656,184292.0
2021-03-31 11:00:00,64.08,64.36,64.07,64.26,395809.0,58.2656,58.5202,58.2565,58.4292,395809.0
2021-03-31 11:05:00,64.26,64.32,64.22,64.25,198584.0,58.4292,58.4838,58.3929,58.4202,198584.0
2021-03-31 11:10:00,64.25,64.44,64.24,64.44,234878.0,58.4202,58.5929,58.4111,58.5929,234878.0
2021-03-31 11:15:00,64.44,64.49,64.26,64.26,221306.0,58.5929,58.6384,58.4292,58.4292,221306.0
2021-03-31 11:20:00,64.25,64.27,64.13,64.21,192079.0,58.4202,58.4383,58.311,58.3838,192079.0
2021-03-31 11:25:00,64.22,64.24,63.98,64.0,231691.0,58.3929,58.4111,58.1747,58.1928,231691.0
2021-03-31 11:30:00,64.0,64.05,63.88,63.93,223521.0,58.1928,58.2383,58.0837,58.1292,223521.0
2021-03-31 11:35:00,63.93,64.03,63.92,64.0,193279.0,58.1292,58.2201,58.1201,58.1928,193279.0
2021-03-31 11:40:00,63.99,64.03,63.9,63.9,183585.0,58.1837,58.2201,58.1019,58.1019,183585.0
2021-03-31 11:45:00,63.9,64.01,63.88,63.99,170525.0,58.1019,58.2019,58.0837,58.1837,170525.0
2021-03-31 11:50:00,64.0,64.01,63.88,63.89,221367.0,58.1928,58.2019,58.0837,58.0928,221367.0
2021-03-31 11:55:00,63.89,64.01,63.81,63.9,360573.0,58.0928,58.2019,58.0201,58.1019,360573.0
2021-03-31 12:00:00,63.9,64.11,63.87,64.06,320788.0,58.1019,58.2929,58.0746,58.2474,320788.0
2021-03-31 12:05:00,64.06,64.06,63.83,63.84,259047.0,58.2474,58.2474,58.0383,58.0474,259047.0
2021-03-31 12:10:00,63.83,64.01,63.81,64.01,261176.0,58.0383,58.2019,58.0201,58.2019,261176.0
2021-03-31 12:15:00,64.01,64.13,63.98,64.04,191756.0,58.2019,58.311,58.1747,58.2292,191756.0
2021-03-31 12:20:00,64.05,64.17,64.02,64.14,223903.0,58.2383,58.3474,58.211,58.3201,223903.0
2021-03-31 12:25:00,64.14,64.14,64.03,64.08,187896.0,58.3201,58.3201,58.2201,58.2656,187896.0
2021-03-31 12:30:00,64.09,64.13,63.97,64.01,221941.0,58.2747,58.311,58.1656,58.2019,221941.0
2021-03-31 12:35:00,64.01,64.04,63.98,64.01,186188.0,58.2019,58.2292,58.1747,58.2019,186188.0
2021-03-31 12:40:00,64.01,64.04,63.89,63.9,205976.0,58.2019,58.2292,58.0928,58.1019,205976.0
2021-03-31 12:45:00,63.89,63.94,63.83,63.87,222571.0,58.0928,58.1383,58.0383,58.0746,222571.0
2021-03-31 12:50:00,63.86,63.94,63.81,63.93,182655.0,58.0655,58.1383,58.0201,58.1292,182655.0
2021-03-31 12:55:00,63.92,64.02,63.9,64.0,213305.0,58.1201,58.211,58.1019,58.1928,213305.0
2021-03-31 13:00:00,64.0,64.13,63.99,64.07,234171.0,58.1928,58.311,58.1837,58.2565,234171.0
2021-03-31 13:05:00,64.08,64.15,64.06,64.09,166318.0,58.2656,58.3292,58.2474,58.2747,166318.0
2021-03-31 13:10:00,64.09,64.17,64.09,64.13,167549.0,58.2747,58.3474,58.2747,58.311,167549.0
2021-03-31 13:15:00,64.12,64.24,64.1,64.23,452601.0,58.3019,58.4111,58.2838,58.402,452601.0
2021-03-31 13:20:00,64.23,64.27,64.2,64.25,188175.0,58.402,58.4383,58.3747,58.4202,188175.0
2021-03-31 13:25:00,64.25,64.34,64.25,64.3,227660.0,58.4202,58.502,58.4202,58.4656,227660.0
2021-03-31 13:30:00,64.29,64.31,64.23,64.24,173312.0,58.4565,58.4747,58.402,58.4111,173312.0
2021-03-31 13:35:00,64.25,64.26,64.03,64.1,459036.0,58.4202,58.4292,58.2201,58.2838,459036.0
2021-03-31 13:40:00,64.09,64.18,64.07,64.16,230230.0,58.2747,58.3565,58.2565,58.3383,230230.0
2021-03-31 13:45:00,64.15,64.26,64.15,64.26,192366.0,58.3292,58.4292,58.3292,58.4292,192366.0
2021-03-31 13:50:00,64.26,64.38,64.25,64.33,204519.0,58.4292,58.5384,58.4202,58.4929,204519.0
2021-03-31 13:55:00,64.33,64.38,64.28,64.28,203443.0,58.4929,58.5384,58.4474,58.4474,203443.0
2021-03-31 14:00:00,64.28,64.33,64.15,64.17,240513.0,58.4474,58.4929,58.3292,58.3474,240513.0
2021-03-31 14:05:00,64.17,64.22,64.08,64.08,211930.0,58.3474,58.3929,58.2656,58.2656,211930.0
2021-03-31 14:10:00,64.09,64.24,64.08,64.22,174691.0,58.2747,58.4111,58.2656,58.3929,174691.0
2021-03-31 14:15:00,64.22,64.26,64.18,64.19,157303.0,58.3929,58.4292,58.3565,58.3656,157303.0
2021-03-31 14:20:00,64.19,64.32,64.18,64.28,188945.0,58.3656,58.4838,58.3565,58.4474,188945.0
2021-03-31 14:25:00,64.27,64.38,64.26,64.34,219639.0,58.4383,58.5384,58.4292,58.502,219639.0
2021-03-31 14:30:00,64.35,64.4,64.32,64.33,166894.0,58.5111,58.5565,58.4838,58.4929,166894.0
2021-03-31 14:35:00,64.33,64.34,64.26,64.27,158757.0,58.4929,58.502,58.4292,58.4383,158757.0
2021-03-31 14:40:00,64.26,64.27,64.12,64.23,196912.0,58.4292,58.4383,58.3019,58.402,196912.0
2021-03-31 14:45:00,64.23,64.25,64.08,64.09,197139.0,58.402,58.4202,58.2656,58.2747,197139.0
2021-03-31 14:50:00,64.09,64.17,64.07,64.17,150066.0,58.2747,58.3474,58.2565,58.3474,150066.0
2021-03-31 14:55:00,64.17,64.24,64.05,64.08,253625.0,58.3474,58.4111,58.2383,58.2656,253625.0
2021-03-31 15:00:00,64.07,64.12,64.04,64.1,281151.0,58.2565,58.3019,58.2292,58.2838,281151.0
2021-03-31 15:05:00,64.09,64.19,64.05,64.18,209289.0,58.2747,58.3656,58.2383,58.3565,209289.0
2021-03-31 15:10:00,64.18,64.25,64.16,64.25,209294.0,58.3565,58.4202,58.3383,58.4202,209294.0
2021-03-31 15:15:00,64.24,64.35,64.24,64.28,312847.0,58.4111,58.5111,58.4111,58.4474,312847.0
2021-03-31 15:20:00,64.28,64.36,64.27,64.31,202494.0,58.4474,58.5202,58.4383,58.4747,202494.0
2021-03-31 15:25:00,64.3,64.36,64.2,64.26,274043.0,58.4656,58.5202,58.3747,58.4292,274043.0
2021-03-31 15:30:00,64.25,64.34,64.22,64.27,213619.0,58.4202,58.502,58.3929,58.4383,213619.0
2021-03-31 15:35:00,64.26,64.32,64.19,64.24,280985.0,58.4292,58.4838,58.3656,58.4111,280985.0
2021-03-31 15:40:00,64.24,64.26,64.2,64.21,247895.0,58.4111,58.4292,58.3747,58.3838,247895.0
2021-03-31 15:45:00,64.22,64.24,64.13,64.16,448827.0,58.3929,58.4111,58.311,58.3383,448827.0
2021-03-31 15:50:00,64.16,64.3,64.0,64.01,1054454.0,58.3383,58.4656,58.1928,58.2019,1054454.0
2021-03-31 15:55:00,64.0,64.12,63.88,64.01,2360707.0,58.1928,58.3019,58.0837,58.2019,2360707.0
2021-04-01 09:30:00,64.73,64.89,64.3,64.73,1462453.0,58.8566,59.0021,58.4656,58.8566,1462453.0
2021-04-01 09:35:00,64.75,64.86,64.44,64.55,600945.0,58.8748,58.9748,58.5929,58.6929,600945.0
2021-04-01 09:40:00,64.55,64.68,64.24,64.27,557449.0,58.6929,58.8111,58.4111,58.4383,557449.0
2021-04-01 09:45:00,64.28,64.35,64.11,64.27,436074.0,58.4474,58.5111,58.2929,58.4383,436074.0
2021-04-01 09:50:00,64.27,64.35,64.06,64.3,331911.0,58.4383,58.5111,58.2474,58.4656,331911.0
2021-04-01 09:55:00,64.3,64.32,64.01,64.07,268704.0,58.4656,58.4838,58.2019,58.2565,268704.0
2021-04-01 10:00:00,64.06,64.28,63.98,64.04,530698.0,58.2474,58.4474,58.1747,58.2292,530698.0
2021-04-01 10:05:00,64.04,64.05,63.91,64.0,499057.0,58.2292,58.2383,58.111,58.1928,499057.0
2021-04-01 10:10:00,64.01,64.03,63.81,63.87,347778.0,58.2019,58.2201,58.0201,58.0746,347778.0
2021-04-01 10:15:00,63.87,63.91,63.74,63.76,298353.0,58.0746,58.111,57.9564,57.9746,298353.0
2021-04-01 10:20:00,63.76,63.79,63.58,63.62,422352.0,57.9746,58.0019,57.8109,57.8473,422352.0
2021-04-01 10:25:00,63.62,63.75,63.57,63.73,307432.0,57.8473,57.9655,57.8019,57.9473,307432.0
2021-04-01 10:30:00,63.74,63.91,63.72,63.88,293261.0,57.9564,58.111,57.9382,58.0837,293261.0
2021-04-01 10:35:00,63.88,63.92,63.8,63.83,176217.0,58.0837,58.1201,58.011,58.0383,176217.0
2021-04-01 10:40:00,63.83,64.02,63.82,63.97,170200.0,58.0383,58.211,58.0292,58.1656,170200.0
2021-04-01 10:45:00,63.98,64.01,63.93,63.95,136634.0,58.1747,58.2019,58.1292,58.1474,136634.0
2021-04-01 10:50:00,63.95,64.09,63.94,64.03,282342.0,58.1474,58.2747,58.1383,58.2201,282342.0
2021-04-01 10:55:00,64.03,64.12,63.95,64.12,274899.0,58.2201,58.3019,58.1474,58.3019,274899.0
2021-04-01 11:00:00,64.11,64.22,64.08,64.17,295303.0,58.2929,58.3929,58.2656,58.3474,295303.0
2021-04-01 11:05:00,64.18,64.2,63.97,64.0,213633.0,58.3565,58.3747,58.1656,58.1928,213633.0
2021-04-01 11:10:00,64.0,64.01,63.92,63.94,189427.0,58.1928,58.2019,58.1201,58.1383,189427.0
2021-04-01 11:15:00,63.94,64.05,63.91,64.0,189422.0,58.1383,58.2383,58.111,58.1928,189422.0
2021-04-01 11:20:00,64.0,64.29,63.98,64.19,386645.0,58.1928,58.4565,58.1747,58.3656,386645.0
2021-04-01 11:25:00,64.18,64.22,64.07,64.08,289328.0,58.3565,58.3929,58.2565,58.2656,289328.0
2021-04-01 11:30:00,64.07,64.13,63.94,63.94,263715.0,58.2565,58.311,58.1383,58.1383,263715.0
2021-04-01 11:35:00,63.95,63.97,63.8,63.86,365469.0,58.1474,58.1656,58.011,58.0655,365469.0
2021-04-01 11:40:00,63.86,63.86,63.71,63.77,227522.0,58.0655,58.0655,57.9291,57.9837,227522.0
2021-04-01 11:45:00,63.77,63.79,63.64,63.68,246127.0,57.9837,58.0019,57.8655,57.9019,246127.0
2021-04-01 11:50:00,63.68,63.75,63.65,63.72,121628.0,57.9019,57.9655,57.8746,57.9382,121628.0
2021-04-01 11:55:00,63.72,63.88,63.7,63.83,238425.0,57.9382,58.0837,57.9201,58.0383,238425.0
2021-04-01 12:00:00,63.83,64.09,63.82,64.09,197582.0,58.0383,58.2747,58.0292,58.2747,197582.0
2021-04-01 12:05:00,64.09,64.14,64.0,64.0,194875.0,58.2747,58.3201,58.1928,58.1928,194875.0
2021-04-01 12:10:00,64.0,64.04,63.97,64.03,371989.0,58.1928,58.2292,58.1656,58.2201,371989.0
2021-04-01 12:15:00,64.03,64.03,63.94,64.0,148176.0,58.2201,58.2201,58.1383,58.1928,148176.0
2021-04-01 12:20:00,64.0,64.04,63.98,64.0,115473.0,58.1928,58.2292,58.1747,58.1928,115473.0
2021-04-01 12:25:00,64.0,64.05,63.97,63.99,130832.0,58.1928,58.2383,58.1656,58.1837,130832.0
2021-04-01 12:30:00,63.99,64.08,63.96,64.07,150531.0,58.1837,58.2656,58.1565,58.2565,150531.0
2021-04-01 12:35:00,64.07,64.08,63.92,63.99,169356.0,58.2565,58.2656,58.1201,58.1837,169356.0
2021-04-01 12:40:00,63.99,64.0,63.91,63.93,139366.0,58.1837,58.1928,58.111,58.1292,139366.0
2021-04-01 12:45:00,63.93,64.02,63.92,63.93,104505.0,58.1292,58.211,58.1201,58.1292,104505.0
2021-04-01 12:50:00,63.92,63.94,63.87,63.92,145388.0,58.1201,58.1383,58.0746,58.1201,145388.0
2021-04-01 12:55:00,63.91,64.04,63.91,64.01,92657.0,58.111,58.2292,58.111,58.2019,92657.0
2021-04-01 13:00:00,64.02,64.05,63.99,64.02,92736.0,58.211,58.2383,58.1837,58.211,92736.0
2021-04-01 13:05:00,64.01,64.05,63.99,64.02,104586.0,58.2019,58.2383,58.1837,58.211,104586.0
2021-04-01 13:10:00,64.02,64.05,64.0,64.01,80979.0,58.211,58.2383,58.1928,58.2019,80979.0
2021-04-01 13:15:00,64.01,64.03,63.9,63.95,202950.0,58.2019,58.2201,58.1019,58.1474,202950.0
2021-04-01 13:20:00,63.95,63.99,63.9,63.91,124823.0,58.1474,58.1837,58.1019,58.111,124823.0
2021-04-01 13:25:00,63.9,63.94,63.86,63.88,162298.0,58.1019,58.1383,58.0655,58.0837,162298.0
2021-04-01 13:30:00,63.88,63.98,63.87,63.95,129120.0,58.0837,58.1747,58.0746,58.1474,129120.0
2021-04-01 13:35:00,63.96,64.01,63.93,63.96,135650.0,58.1565,58.2019,58.1292,58.1565,135650.0
2021-04-01 13:40:00,63.96,63.97,63.9,63.93,149081.0,58.1565,58.1656,58.1019,58.1292,149081.0
2021-04-01 13:45:00,63.93,63.96,63.84,63.85,113360.0,58.1292,58.1565,58.0474,58.0564,113360.0
2021-04-01 13:50:00,63.85,63.95,63.85,63.94,98892.0,58.0564,58.1474,58.0564,58.1383,98892.0
2021-04-01 13:55:00,63.94,63.95,63.9,63.92,127993.0,58.1383,58.1474,58.1019,58.1201,127993.0
2021-04-01 14:00:00,63.92,63.96,63.87,63.95,127065.0,58.1201,58.1565,58.0746,58.1474,127065.0
2021-04-01 14:05:00,63.95,63.96,63.91,63.91,99926.0,58.1474,58.1565,58.111,58.111,99926.0
2021-04-01 14:10:00,63.91,64.04,63.91,64.03,154825.0,58.111,58.2292,58.111,58.2201,154825.0
2021-04-01 14:15:00,64.03,64.06,63.98,64.01,92506.0,58.2201,58.2474,58.1747,58.2019,92506.0
2021-04-01 14:20:00,64.02,64.09,63.99,64.08,77746.0,58.211,58.2747,58.1837,58.2656,77746.0
2021-04-01 14:25:00,64.08,64.12,64.06,64.11,92438.0,58.2656,58.3019,58.2474,58.2929,92438.0
2021-04-01 14:30:00,64.11,64.18,64.09,64.14,151509.0,58.2929,58.3565,58.2747,58.3201,151509.0
2021-04-01 14:35:00,64.15,64.18,64.11,64.11,150582.0,58.3292,58.3565,58.2929,58.2929,150582.0
2021-04-01 14:40:00,64.11,64.14,64.08,64.12,179748.0,58.2929,58.3201,58.2656,58.3019,179748.0
2021-04-01 14:45:00,64.12,64.14,64.02,64.06,157578.0,58.3019,58.3201,58.211,58.2474,157578.0
2021-04-01 14:50:00,64.06,64.14,64.06,64.13,134814.0,58.2474,58.3201,58.2474,58.311,134814.0
2021-04-01 14:55:00,64.13,64.2,64.11,64.17,237093.0,58.311,58.3747,58.2929,58.3474,237093.0
2021-04-01 15:00:00,64.17,64.21,64.1,64.14,170518.0,58.3474,58.3838,58.2838,58.3201,170518.0
2021-04-01 15:05:00,64.13,64.15,63.99,64.06,303417.0,58.311,58.3292,58.1837,58.2474,303417.0
2021-04-01 15:10:00,64.07,64.14,64.07,64.12,122857.0,58.2565,58.3201,58.2565,58.3019,122857.0
2021-04-01 15:15:00,64.12,64.19,64.12,64.13,145478.0,58.3019,58.3656,58.3019,58.311,145478.0
2021-04-01 15:20:00,64.14,64.16,64.05,64.06,154742.0,58.3201,58.3383,58.2383,58.2474,154742.0
2021-04-01 15:25:00,64.06,64.14,64.06,64.08,182070.0,58.2474,58.3201,58.2474,58.2656,182070.0
2021-04-01 15:30:00,64.08,64.17,64.06,64.16,271974.0,58.2656,58.3474,58.2474,58.3383,271974.0
2021-04-01 15:35:00,64.17,64.25,64.16,64.23,296211.0,58.3474,58.4202,58.3383,58.402,296211.0
2021-04-01 15:40:00,64.23,64.33,64.22,64.27,440764.0,58.402,58.4929,58.3929,58.4383,440764.0
2021-04-01 15:45:00,64.28,64.31,64.24,64.27,314042.0,58.4474,58.4747,58.4111,58.4383,314042.0
2021-04-01 15:50:00,64.26,64.48,64.24,64.48,795664.0,58.4292,58.6293,58.4111,58.6293,795664.0
2021-04-01 15:55:00,64.48,64.58,64.42,64.56,1617056.0,58.6293,58.7202,58.5747,58.702,1617056.0
2021-04-05 09:30:00,64.89,65.38,64.7,65.28,1170135.0,59.0021,59.4476,58.8293,59.3567,1170135.0
2021-04-05 09:35:00,65.28,65.79,65.28,65.58,806991.0,59.3567,59.8204,59.3567,59.6295,806991.0
2021-04-05 09:40:00,65.59,65.69,65.26,65.28,657593.0,59.6386,59.7295,59.3385,59.3567,657593.0
2021-04-05 09:45:00,65.27,65.51,65.2,65.21,341180.0,59.3476,59.5658,59.284,59.293,341180.0
2021-04-05 09:50:00,65.21,65.44,65.2,65.32,219075.0,59.293,59.5022,59.284,59.3931,219075.0
2021-04-05 09:55:00,65.32,65.51,65.27,65.49,194695.0,59.3931,59.5658,59.3476,59.5476,194695.0
2021-04-05 10:00:00,65.5,65.67,65.41,65.65,232149.0,59.5567,59.7113,59.4749,59.6931,232149.0
2021-04-05 10:05:00,65.66,65.68,65.51,65.52,217850.0,59.7022,59.7204,59.5658,59.5749,217850.0
2021-04-05 10:10:00,65.52,65.62,65.39,65.48,246289.0,59.5749,59.6658,59.4567,59.5385,246289.0
2021-04-05 10:15:00,65.48,65.64,65.45,65.61,223611.0,59.5385,59.684,59.5113,59.6567,223611.0
2021-04-05 10:20:00,65.61,65.88,65.61,65.87,238787.0,59.6567,59.9023,59.6567,59.8932,238787.0
2021-04-05 10:25:00,65.88,66.05,65.81,65.91,496215.0,59.9023,60.0568,59.8386,59.9295,496215.0
2021-04-05 10:30:00,65.91,66.0,65.68,65.73,212134.0,59.9295,60.0114,59.7204,59.7659,212134.0
2021-04-05 10:35:00,65.72,65.79,65.61,65.68,239867.0,59.7568,59.8204,59.6567,59.7204,239867.0
2021-04-05 10:40:00,65.68,65.86,65.66,65.85,173314.0,59.7204,59.8841,59.7022,59.875,173314.0
2021-04-05 10:45:00,65.85,65.85,65.69,65.72,156223.0,59.875,59.875,59.7295,59.7568,156223.0
2021-04-05 10:50:00,65.72,65.73,65.54,65.72,172385.0,59.7568,59.7659,59.5931,59.7568,172385.0
2021-04-05 10:55:00,65.72,65.87,65.71,65.76,143805.0,59.7568,59.8932,59.7477,59.7931,143805.0
2021-04-05 11:00:00,65.76,65.8,65.61,65.77,232301.0,59.7931,59.8295,59.6567,59.8022,232301.0
2021-04-05 11:05:00,65.79,65.8,65.7,65.75,107088.0,59.8204,59.8295,59.7386,59.784,107088.0
2021-04-05 11:10:00,65.75,65.92,65.75,65.9,127833.0,59.784,59.9386,59.784,59.9204,127833.0
2021-04-05 11:15:00,65.91,65.94,65.84,65.91,125281.0,59.9295,59.9568,59.8659,59.9295,125281.0
2021-04-05 11:20:00,65.91,65.95,65.86,65.92,113375.0,59.9295,59.9659,59.8841,59.9386,113375.0
2021-04-05 11:25:00,65.91,65.93,65.8,65.89,120055.0,59.9295,59.9477,59.8295,59.9113,120055.0
2021-04-05 11:30:00,65.88,65.93,65.81,65.91,100540.0,59.9023,59.9477,59.8386,59.9295,100540.0
2021-04-05 11:35:00,65.91,66.07,65.88,66.01,231677.0,59.9295,60.075,59.9023,60.0205,231677.0
2021-04-05 11:40:00,66.01,66.14,66.0,66.09,137384.0,60.0205,60.1387,60.0114,60.0932,137384.0
2021-04-05 11:45:00,66.1,66.1,66.0,66.09,135183.0,60.1023,60.1023,60.0114,60.0932,135183.0
2021-04-05 11:50:00,66.1,66.11,66.04,66.07,135533.0,60.1023,60.1114,60.0477,60.075,135533.0
2021-04-05 11:55:00,66.06,66.21,66.06,66.09,235460.0,60.0659,60.2023,60.0659,60.0932,235460.0
2021-04-05 12:00:00,66.09,66.19,66.08,66.12,101262.0,60.0932,60.1841,60.0841,60.1205,101262.0
2021-04-05 12:05:00,66.13,66.17,66.08,66.08,83656.0,60.1296,60.1659,60.0841,60.0841,83656.0
2021-04-05 12:10:00,66.08,66.15,66.05,66.08,102267.0,60.0841,60.1478,60.0568,60.0841,102267.0
2021-04-05 12:15:00,66.08,66.15,66.04,66.14,82751.0,60.0841,60.1478,60.0477,60.1387,82751.0
2021-04-05 12:20:00,66.13,66.19,66.11,66.17,104039.0,60.1296,60.1841,60.1114,60.1659,104039.0
2021-04-05 12:25:00,66.18,66.24,66.16,66.24,65097.0,60.175,60.2296,60.1568,60.2296,65097.0
2021-04-05 12:30:00,66.23,66.27,66.18,66.19,146338.0,60.2205,60.2569,60.175,60.1841,146338.0
2021-04-05 12:35:00,66.19,66.27,66.16,66.26,80138.0,60.1841,60.2569,60.1568,60.2478,80138.0
2021-04-05 12:40:00,66.27,66.36,66.25,66.35,155619.0,60.2569,60.3387,60.2387,60.3296,155619.0
2021-04-05 12:45:00,66.35,66.36,66.27,66.31,136819.0,60.3296,60.3387,60.2569,60.2932,136819.0
2021-04-05 12:50:00,66.31,66.33,66.23,66.23,148488.0,60.2932,60.3114,60.2205,60.2205,148488.0
2021-04-05 12:55:00,66.23,66.25,66.15,66.21,127713.0,60.2205,60.2387,60.1478,60.2023,127713.0
2021-04-05 13:00:00,66.21,66.31,66.19,66.29,121652.0,60.2023,60.2932,60.1841,60.275,121652.0
2021-04-05 13:05:00,66.3,66.35,66.23,66.33,89990.0,60.2841,60.3296,60.2205,60.3114,89990.0
2021-04-05 13:10:00,66.33,66.36,66.28,66.36,104131.0,60.3114,60.3387,60.266,60.3387,104131.0
2021-04-05 13:15:00,66.36,66.4,66.31,66.35,173978.0,60.3387,60.3751,60.2932,60.3296,173978.0
2021-04-05 13:20:00,66.34,66.35,66.21,66.22,88251.0,60.3205,60.3296,60.2023,60.2114,88251.0
2021-04-05 13:25:00,66.22,66.31,66.19,66.25,194492.0,60.2114,60.2932,60.1841,60.2387,194492.0
2021-04-05 13:30:00,66.25,66.34,66.21,66.34,115078.0,60.2387,60.3205,60.2023,60.3205,115078.0
2021-04-05 13:35:00,66.33,66.5,66.33,66.46,290581.0,60.3114,60.466,60.3114,60.4296,290581.0
2021-04-05 13:40:00,66.46,66.46,66.34,66.34,174327.0,60.4296,60.4296,60.3205,60.3205,174327.0
2021-04-05 13:45:00,66.35,66.44,66.32,66.43,168750.0,60.3296,60.4114,60.3023,60.4023,168750.0
2021-04-05 13:50:00,66.43,66.48,66.4,66.47,175625.0,60.4023,60.4478,60.3751,60.4387,175625.0
2021-04-05 13:55:00,66.46,66.48,66.43,66.45,115258.0,60.4296,60.4478,60.4023,60.4205,115258.0
2021-04-05 14:00:00,66.45,66.51,66.43,66.44,218854.0,60.4205,60.4751,60.4023,60.4114,218854.0
2021-04-05 14:05:00,66.44,66.6,66.41,66.58,257727.0,60.4114,60.5569,60.3842,60.5387,257727.0
2021-04-05 14:10:00,66.58,66.63,66.52,66.56,261892.0,60.5387,60.5842,60.4842,60.5205,261892.0
2021-04-05 14:15:00,66.56,66.67,66.52,66.63,142547.0,60.5205,60.6206,60.4842,60.5842,142547.0
2021-04-05 14:20:00,66.63,66.64,66.5,66.51,122398.0,60.5842,60.5933,60.466,60.4751,122398.0
2021-04-05 14:25:00,66.51,66.51,66.42,66.48,120287.0,60.4751,60.4751,60.3933,60.4478,120287.0
2021-04-05 14:30:00,66.48,66.6,66.47,66.58,134597.0,60.4478,60.5569,60.4387,60.5387,134597.0
2021-04-05 14:35:00,66.58,66.66,66.56,66.65,155094.0,60.5387,60.6115,60.5205,60.6024,155094.0
2021-04-05 14:40:00,66.66,66.7,66.57,66.61,142851.0,60.6115,60.6478,60.5296,60.566,142851.0
2021-04-05 14:45:00,66.61,66.67,66.56,66.66,138447.0,60.566,60.6206,60.5205,60.6115,138447.0
2021-04-05 14:50:00,66.67,66.7,66.59,66.69,170257.0,60.6206,60.6478,60.5478,60.6388,170257.0
2021-04-05 14:55:00,66.69,66.74,66.66,66.68,196713.0,60.6388,60.6842,60.6115,60.6297,196713.0
2021-04-05 15:00:00,66.68,66.68,66.52,66.53,187247.0,60.6297,60.6297,60.4842,60.4933,187247.0
2021-04-05 15:05:00,66.53,66.53,66.42,66.44,158828.0,60.4933,60.4933,60.3933,60.4114,158828.0
2021-04-05 15:10:00,66.45,66.47,66.42,66.46,149725.0,60.4205,60.4387,60.3933,60.4296,149725.0
2021-04-05 15:15:00,66.45,66.63,66.43,66.63,182996.0,60.4205,60.5842,60.4023,60.5842,182996.0
2021-04-05 15:20:00,66.63,66.66,66.55,66.56,165733.0,60.5842,60.6115,60.5115,60.5205,165733.0
2021-04-05 15:25:00,66.56,66.57,66.44,66.51,180609.0,60.5205,60.5296,60.4114,60.4751,180609.0
2021-04-05 15:30:00,66.51,66.59,66.49,66.55,286546.0,60.4751,60.5478,60.4569,60.5115,286546.0
2021-04-05 15:35:00,66.55,66.65,66.55,66.61,282090.0,60.5115,60.6024,60.5115,60.566,282090.0
2021-04-05 15:40:00,66.62,66.64,66.58,66.61,248643.0,60.5751,60.5933,60.5387,60.566,248643.0
2021-04-05 15:45:00,66.61,66.69,66.58,66.65,446376.0,60.566,60.6388,60.5387,60.6024,446376.0
2021-04-05 15:50:00,66.64,66.74,66.55,66.62,807225.0,60.5933,60.6842,60.5115,60.5751,807225.0
2021-04-05 15:55:00,66.62,66.65,66.51,66.53,1089375.0,60.5751,60.6024,60.4751,60.4933,1089375.0
2021-04-06 09:30:00,66.06,66.12,65.7,65.81,955072.0,60.0659,60.1205,59.7386,59.8386,955072.0
2021-04-06 09:35:00,65.8,66.25,65.76,66.0,343307.0,59.8295,60.2387,59.7931,60.0114,343307.0
2021-04-06 09:40:00,66.01,66.22,65.96,66.2,353775.0,60.0205,60.2114,59.975,60.1932,353775.0
2021-04-06 09:45:00,66.19,66.44,66.19,66.42,301635.0,60.1841,60.4114,60.1841,60.3933,301635.0
2021-04-06 09:50:00,66.42,66.48,66.31,66.44,200647.0,60.3933,60.4478,60.2932,60.4114,200647.0
2021-04-06 09:55:00,66.45,66.58,66.3,66.35,311335.0,60.4205,60.5387,60.2841,60.3296,311335.0
2021-04-06 10:00:00,66.34,66.44,66.23,66.38,145940.0,60.3205,60.4114,60.2205,60.3569,145940.0
2021-04-06 10:05:00,66.38,66.39,66.09,66.09,163333.0,60.3569,60.366,60.0932,60.0932,163333.0
2021-04-06 10:10:00,66.08,66.25,66.03,66.16,172117.0,60.0841,60.2387,60.0386,60.1568,172117.0
2021-04-06 10:15:00,66.15,66.2,66.02,66.04,158961.0,60.1478,60.1932,60.0295,60.0477,158961.0
2021-04-06 10:20:00,66.04,66.19,66.01,66.15,110126.0,60.0477,60.1841,60.0205,60.1478,110126.0
2021-04-06 10:25:00,66.15,66.26,66.11,66.12,133323.0,60.1478,60.2478,60.1114,60.1205,133323.0
2021-04-06 10:30:00,66.12,66.16,66.06,66.1,167262.0,60.1205,60.1568,60.0659,60.1023,167262.0
2021-04-06 10:35:00,66.1,66.2,66.05,66.18,133894.0,60.1023,60.1932,60.0568,60.175,133894.0
2021-04-06 10:40:00,66.19,66.25,66.18,66.2,185911.0,60.1841,60.2387,60.175,60.1932,185911.0
2021-04-06 10:45:00,66.2,66.23,66.12,66.19,157392.0,60.1932,60.2205,60.1205,60.1841,157392.0
2021-04-06 10:50:00,66.2,66.31,66.18,66.29,132769.0,60.1932,60.2932,60.175,60.275,132769.0
2021-04-06 10:55:00,66.29,66.3,66.17,66.19,106905.0,60.275,60.2841,60.1659,60.1841,106905.0
2021-04-06 11:00:00,66.19,66.25,66.15,66.16,220651.0,60.1841,60.2387,60.1478,60.1568,220651.0
2021-04-06 11:05:00,66.15,66.25,66.13,66.21,139734.0,60.1478,60.2387,60.1296,60.2023,139734.0
2021-04-06 11:10:00,66.21,66.32,66.19,66.23,185524.0,60.2023,60.3023,60.1841,60.2205,185524.0
2021-04-06 11:15:00,66.24,66.26,66.16,66.17,174169.0,60.2296,60.2478,60.1568,60.1659,174169.0
2021-04-06 11:20:00,66.17,66.26,66.16,66.21,103864.0,60.1659,60.2478,60.1568,60.2023,103864.0
2021-04-06 11:25:00,66.2,66.24,66.16,66.18,111838.0,60.1932,60.2296,60.1568,60.175,111838.0
2021-04-06 11:30:00,66.18,66.19,66.12,66.18,136910.0,60.175,60.1841,60.1205,60.175,136910.0
2021-04-06 11:35:00,66.17,66.22,66.13,66.14,106158.0,60.1659,60.2114,60.1296,60.1387,106158.0
2021-04-06 11:40:00,66.14,66.15,65.94,65.98,315616.0,60.1387,60.1478,59.9568,59.9932,315616.0
2021-04-06 11:45:00,65.98,66.09,65.95,65.96,208301.0,59.9932,60.0932,59.9659,59.975,208301.0
2021-04-06 11:50:00,65.97,66.07,65.97,66.03,122297.0,59.9841,60.075,59.9841,60.0386,122297.0
2021-04-06 11:55:00,66.03,66.05,65.98,66.02,61143.0,60.0386,60.0568,59.9932,60.0295,61143.0
2021-04-06 12:00:00,66.03,66.03,65.97,66.0,101139.0,60.0386,60.0386,59.9841,60.0114,101139.0
2021-04-06 12:05:00,66.01,66.02,65.95,65.98,95492.0,60.0205,60.0295,59.9659,59.9932,95492.0
2021-04-06 12:10:00,65.98,66.0,65.9,65.92,116012.0,59.9932,60.0114,59.9204,59.9386,116012.0
2021-04-06 12:15:00,65.92,65.93,65.85,65.86,143289.0,59.9386,59.9477,59.875,59.8841,143289.0
2021-04-06 12:20:00,65.86,65.89,65.81,65.81,108702.0,59.8841,59.9113,59.8386,59.8386,108702.0
2021-04-06 12:25:00,65.82,65.85,65.78,65.84,168233.0,59.8477,59.875,59.8113,59.8659,168233.0
2021-04-06 12:30:00,65.84,65.94,65.82,65.91,124143.0,59.8659,59.9568,59.8477,59.9295,124143.0
2021-04-06 12:35:00,65.91,65.92,65.84,65.85,83433.0,59.9295,59.9386,59.8659,59.875,83433.0
2021-04-06 12:40:00,65.85,65.9,65.78,65.9,110374.0,59.875,59.9204,59.8113,59.9204,110374.0
2021-04-06 12:45:00,65.9,65.93,65.81,65.83,94119.0,59.9204,59.9477,59.8386,59.8568,94119.0
2021-04-06 12:50:00,65.82,65.83,65.72,65.75,144885.0,59.8477,59.8568,59.7568,59.784,144885.0
2021-04-06 12:55:00,65.75,65.76,65.67,65.7,172715.0,59.784,59.7931,59.7113,59.7386,172715.0
2021-04-06 13:00:00,65.7,65.71,65.5,65.51,309067.0,59.7386,59.7477,59.5567,59.5658,309067.0
2021-04-06 13:05:00,65.5,65.51,65.3,65.32,262125.0,59.5567,59.5658,59.3749,59.3931,262125.0
2021-04-06 13:10:00,65.32,65.46,65.29,65.44,146807.0,59.3931,59.5204,59.3658,59.5022,146807.0
2021-04-06 13:15:00,65.44,65.52,65.41,65.48,137917.0,59.5022,59.5749,59.4749,59.5385,137917.0
2021-04-06 13:20:00,65.48,65.49,65.34,65.38,151418.0,59.5385,59.5476,59.4112,59.4476,151418.0
2021-04-06 13:25:00,65.38,65.43,65.29,65.36,151146.0,59.4476,59.4931,59.3658,59.4294,151146.0
2021-04-06 13:30:00,65.35,65.43,65.29,65.41,205390.0,59.4203,59.4931,59.3658,59.4749,205390.0
2021-04-06 13:35:00,65.41,65.48,65.4,65.47,94639.0,59.4749,59.5385,59.4658,59.5295,94639.0
2021-04-06 13:40:00,65.46,65.5,65.43,65.48,188028.0,59.5204,59.5567,59.4931,59.5385,188028.0
2021-04-06 13:45:00,65.48,65.59,65.45,65.56,172258.0,59.5385,59.6386,59.5113,59.6113,172258.0
2021-04-06 13:50:00,65.56,65.6,65.51,65.58,152259.0,59.6113,59.6477,59.5658,59.6295,152259.0
2021-04-06 13:55:00,65.57,65.66,65.55,65.63,86914.0,59.6204,59.7022,59.6022,59.6749,86914.0
2021-04-06 14:00:00,65.63,65.64,65.55,65.63,110439.0,59.6749,59.684,59.6022,59.6749,110439.0
2021-04-06 14:05:00,65.63,65.64,65.58,65.59,120158.0,59.6749,59.684,59.6295,59.6386,120158.0
2021-04-06 14:10:00,65.6,65.74,65.58,65.71,261713.0,59.6477,59.775,59.6295,59.7477,261713.0
2021-04-06 14:15:00,65.72,65.81,65.65,65.75,224499.0,59.7568,59.8386,59.6931,59.784,224499.0
2021-04-06 14:20:00,65.75,65.77,65.69,65.76,109477.0,59.784,59.8022,59.7295,59.7931,109477.0
2021-04-06 14:25:00,65.75,65.89,65.74,65.86,140147.0,59.784,59.9113,59.775,59.8841,140147.0
2021-04-06 14:30:00,65.87,65.87,65.75,65.77,87322.0,59.8932,59.8932,59.784,59.8022,87322.0
2021-04-06 14:35:00,65.78,65.78,65.67,65.7,116655.0,59.8113,59.8113,59.7113,59.7386,116655.0
2021-04-06 14:40:00,65.7,65.8,65.69,65.75,68734.0,59.7386,59.8295,59.7295,59.784,68734.0
2021-04-06 14:45:00,65.75,65.82,65.71,65.78,125706.0,59.784,59.8477,59.7477,59.8113,125706.0
2021-04-06 14:50:00,65.77,65.77,65.64,65.71,113092.0,59.8022,59.8022,59.684,59.7477,113092.0
2021-04-06 14:55:00,65.72,65.78,65.7,65.71,118431.0,59.7568,59.8113,59.7386,59.7477,118431.0
2021-04-06 15:00:00,65.7,65.75,65.6,65.63,169344.0,59.7386,59.784,59.6477,59.6749,169344.0
2021-04-06 15:05:00,65.64,65.7,65.6,65.62,132041.0,59.684,59.7386,59.6477,59.6658,132041.0
2021-04-06 15:10:00,65.63,65.69,65.6,65.64,250601.0,59.6749,59.7295,59.6477,59.684,250601.0
2021-04-06 15:15:00,65.63,65.64,65.57,65.62,222379.0,59.6749,59.684,59.6204,59.6658,222379.0
2021-04-06 15:20:00,65.62,65.7,65.6,65.67,174117.0,59.6658,59.7386,59.6477,59.7113,174117.0
2021-04-06 15:25:00,65.66,65.67,65.55,65.58,160214.0,59.7022,59.7113,59.6022,59.6295,160214.0
2021-04-06 15:30:00,65.59,65.65,65.55,65.56,236816.0,59.6386,59.6931,59.6022,59.6113,236816.0
2021-04-06 15:35:00,65.56,65.6,65.52,65.53,185868.0,59.6113,59.6477,59.5749,59.584,185868.0
2021-04-06 15:40:00,65.53,65.61,65.52,65.54,174588.0,59.584,59.6567,59.5749,59.5931,174588.0
2021-04-06 15:45:00,65.54,65.56,65.51,65.54,149321.0,59.5931,59.6113,59.5658,59.5931,149321.0
2021-04-06 15:50:00,65.54,65.54,65.32,65.36,821119.0,59.5931,59.5931,59.3931,59.4294,821119.0
2021-04-06 15:55:00,65.35,65.59,65.34,65.57,1187283.0,59.4203,59.6386,59.4112,59.6204,1187283.0
2021-04-07 09:30:00,65.64,65.67,65.36,65.45,481555.0,59.684,59.7113,59.4294,59.5113,481555.0
2021-04-07 09:35:00,65.43,65.85,65.39,65.75,312294.0,59.4931,59.875,59.4567,59.784,312294.0
2021-04-07 09:40:00,65.76,65.85,65.6,65.83,306265.0,59.7931,59.875,59.6477,59.8568,306265.0
2021-04-07 09:45:00,65.83,65.97,65.7,65.91,200328.0,59.8568,59.9841,59.7386,59.9295,200328.0
2021-04-07 09:50:00,65.92,66.37,65.87,66.26,646172.0,59.9386,60.3478,59.8932,60.2478,646172.0
2021-04-07 09:55:00,66.26,66.29,66.08,66.12,230752.0,60.2478,60.275,60.0841,60.1205,230752.0
2021-04-07 10:00:00,66.12,66.27,66.07,66.22,325634.0,60.1205,60.2569,60.075,60.2114,325634.0
2021-04-07 10:05:00,66.21,66.32,66.19,66.24,284364.0,60.2023,60.3023,60.1841,60.2296,284364.0
2021-04-07 10:10:00,66.23,66.38,66.2,66.37,208019.0,60.2205,60.3569,60.1932,60.3478,208019.0
2021-04-07 10:15:00,66.37,66.57,66.37,66.48,410097.0,60.3478,60.5296,60.3478,60.4478,410097.0
2021-04-07 10:20:00,66.47,66.54,66.45,66.46,248130.0,60.4387,60.5024,60.4205,60.4296,248130.0
2021-04-07 10:25:00,66.45,66.46,66.28,66.38,157227.0,60.4205,60.4296,60.266,60.3569,157227.0
2021-04-07 10:30:00,66.39,66.42,66.26,66.26,135725.0,60.366,60.3933,60.2478,60.2478,135725.0
2021-04-07 10:35:00,66.27,66.28,66.11,66.15,260021.0,60.2569,60.266,60.1114,60.1478,260021.0
2021-04-07 10:40:00,66.14,66.18,66.06,66.17,177810.0,60.1387,60.175,60.0659,60.1659,177810.0
2021-04-07 10:45:00,66.17,66.21,66.1,66.11,132072.0,60.1659,60.2023,60.1023,60.1114,132072.0
2021-04-07 10:50:00,66.1,66.11,66.01,66.03,140327.0,60.1023,60.1114,60.0205,60.0386,140327.0
2021-04-07 10:55:00,66.04,66.05,65.92,65.96,143432.0,60.0477,60.0568,59.9386,59.975,143432.0
2021-04-07 11:00:00,65.97,66.05,65.93,65.94,125628.0,59.9841,60.0568,59.9477,59.9568,125628.0
2021-04-07 11:05:00,65.94,66.01,65.9,65.97,144760.0,59.9568,60.0205,59.9204,59.9841,144760.0
2021-04-07 11:10:00,65.97,66.01,65.9,65.91,128919.0,59.9841,60.0205,59.9204,59.9295,128919.0
2021-04-07 11:15:00,65.91,65.91,65.8,65.84,242071.0,59.9295,59.9295,59.8295,59.8659,242071.0
2021-04-07 11:20:00,65.84,65.9,65.78,65.85,177964.0,59.8659,59.9204,59.8113,59.875,177964.0
2021-04-07 11:25:00,65.86,65.87,65.72,65.77,125216.0,59.8841,59.8932,59.7568,59.8022,125216.0
2021-04-07 11:30:00,65.77,65.81,65.69,65.7,120614.0,59.8022,59.8386,59.7295,59.7386,120614.0
2021-04-07 11:35:00,65.71,65.73,65.53,65.53,231135.0,59.7477,59.7659,59.584,59.584,231135.0
2021-04-07 11:40:00,65.53,65.67,65.5,65.62,317826.0,59.584,59.7113,59.5567,59.6658,317826.0
2021-04-07 11:45:00,65.63,65.73,65.54,65.7,180314.0,59.6749,59.7659,59.5931,59.7386,180314.0
2021-04-07 11:50:00,65.7,65.79,65.68,65.77,109682.0,59.7386,59.8204,59.7204,59.8022,109682.0
2021-04-07 11:55:00,65.76,65.89,65.69,65.88,161957.0,59.7931,59.9113,59.7295,59.9023,161957.0
2021-04-07 12:00:00,65.89,65.94,65.87,65.89,152693.0,59.9113,59.9568,59.8932,59.9113,152693.0
2021-04-07 12:05:00,65.89,65.9,65.78,65.8,98359.0,59.9113,59.9204,59.8113,59.8295,98359.0
2021-04-07 12:10:00,65.79,65.8,65.73,65.77,89837.0,59.8204,59.8295,59.7659,59.8022,89837.0
2021-04-07 12:15:00,65.77,65.78,65.57,65.58,103101.0,59.8022,59.8113,59.6204,59.6295,103101.0
2021-04-07 12:20:00,65.59,65.72,65.58,65.72,96592.0,59.6386,59.7568,59.6295,59.7568,96592.0
2021-04-07 12:25:00,65.72,65.74,65.64,65.65,56522.0,59.7568,59.775,59.684,59.6931,56522.0
2021-04-07 12:30:00,65.64,65.8,65.62,65.75,188723.0,59.684,59.8295,59.6658,59.784,188723.0
2021-04-07 12:35:00,65.75,65.88,65.74,65.84,103193.0,59.784,59.9023,59.775,59.8659,103193.0
2021-04-07 12:40:00,65.84,65.87,65.82,65.84,71918.0,59.8659,59.8932,59.8477,59.8659,71918.0
2021-04-07 12:45:00,65.84,65.89,65.81,65.86,68024.0,59.8659,59.9113,59.8386,59.8841,68024.0
2021-04-07 12:50:00,65.85,65.9,65.81,65.88,114954.0,59.875,59.9204,59.8386,59.9023,114954.0
2021-04-07 12:55:00,65.88,65.91,65.84,65.86,109622.0,59.9023,59.9295,59.8659,59.8841,109622.0
2021-04-07 13:00:00,65.86,65.91,65.79,65.84,101963.0,59.8841,59.9295,59.8204,59.8659,101963.0
2021-04-07 13:05:00,65.84,65.93,65.83,65.86,162886.0,59.8659,59.9477,59.8568,59.8841,162886.0
2021-04-07 13:10:00,65.86,65.88,65.82,65.85,96052.0,59.8841,59.9023,59.8477,59.875,96052.0
2021-04-07 13:15:00,65.85,65.88,65.8,65.81,153594.0,59.875,59.9023,59.8295,59.8386,153594.0
2021-04-07 13:20:00,65.81,65.82,65.75,65.76,81157.0,59.8386,59.8477,59.784,59.7931,81157.0
2021-04-07 13:25:00,65.76,65.85,65.75,65.84,104619.0,59.7931,59.875,59.784,59.8659,104619.0
2021-04-07 13:30:00,65.84,65.9,65.77,65.9,78069.0,59.8659,59.9204,59.8022,59.9204,78069.0
2021-04-07 13:35:00,65.9,65.96,65.88,65.93,112247.0,59.9204,59.975,59.9023,59.9477,112247.0
2021-04-07 13:40:00,65.93,65.93,65.87,65.92,44578.0,59.9477,59.9477,59.8932,59.9386,44578.0
2021-04-07 13:45:00,65.91,65.96,65.89,65.93,104923.0,59.9295,59.975,59.9113,59.9477,104923.0
2021-04-07 13:50:00,65.94,66.07,65.92,66.04,137849.0,59.9568,60.075,59.9386,60.0477,137849.0
2021-04-07 13:55:00,66.04,66.11,66.02,66.05,140958.0,60.0477,60.1114,60.0295,60.0568,140958.0
2021-04-07 14:00:00,66.04,66.11,65.96,66.04,159295.0,60.0477,60.1114,59.975,60.0477,159295.0
2021-04-07 14:05:00,66.03,66.1,66.02,66.09,121552.0,60.0386,60.1023,60.0295,60.0932,121552.0
2021-04-07 14:10:00,66.09,66.21,66.08,66.2,151370.0,60.0932,60.2023,60.0841,60.1932,151370.0
2021-04-07 14:15:00,66.2,66.25,66.19,66.23,107291.0,60.1932,60.2387,60.1841,60.2205,107291.0
2021-04-07 14:20:00,66.23,66.28,66.19,66.24,152300.0,60.2205,60.266,60.1841,60.2296,152300.0
2021-04-07 14:25:00,66.23,66.24,66.16,66.2,76776.0,60.2205,60.2296,60.1568,60.1932,76776.0
2021-04-07 14:30:00,66.21,66.36,66.17,66.33,147070.0,60.2023,60.3387,60.1659,60.3114,147070.0
2021-04-07 14:35:00,66.33,66.36,66.27,66.35,127189.0,60.3114,60.3387,60.2569,60.3296,127189.0
2021-04-07 14:40:00,66.35,66.47,66.35,66.39,144181.0,60.3296,60.4387,60.3296,60.366,144181.0
2021-04-07 14:45:00,66.39,66.48,66.38,66.44,87445.0,60.366,60.4478,60.3569,60.4114,87445.0
2021-04-07 14:50:00,66.45,66.48,66.4,66.43,92565.0,60.4205,60.4478,60.3751,60.4023,92565.0
2021-04-07 14:55:00,66.42,66.44,66.32,66.33,118390.0,60.3933,60.4114,60.3023,60.3114,118390.0
2021-04-07 15:00:00,66.33,66.45,66.33,66.44,134055.0,60.3114,60.4205,60.3114,60.4114,134055.0
2021-04-07 15:05:00,66.44,66.45,66.33,66.35,131397.0,60.4114,60.4205,60.3114,60.3296,131397.0
2021-04-07 15:10:00,66.35,66.38,66.27,66.3,103422.0,60.3296,60.3569,60.2569,60.2841,103422.0
2021-04-07 15:15:00,66.3,66.32,66.25,66.27,82811.0,60.2841,60.3023,60.2387,60.2569,82811.0
2021-04-07 15:20:00,66.27,66.31,66.24,66.28,127737.0,60.2569,60.2932,60.2296,60.266,127737.0
2021-04-07 15:25:00,66.28,66.33,66.23,66.28,122640.0,60.266,60.3114,60.2205,60.266,122640.0
2021-04-07 15:30:00,66.27,66.3,66.14,66.14,133911.0,60.2569,60.2841,60.1387,60.1387,133911.0
2021-04-07 15:35:00,66.14,66.24,66.05,66.21,218834.0,60.1387,60.2296,60.0568,60.2023,218834.0
2021-04-07 15:40:00,66.21,66.25,66.18,66.23,112526.0,60.2023,60.2387,60.175,60.2205,112526.0
2021-04-07 15:45:00,66.23,66.32,66.23,66.31,172190.0,60.2205,60.3023,60.2205,60.2932,172190.0
2021-04-07 15:50:00,66.31,66.34,66.19,66.29,429599.0,60.2932,60.3205,60.1841,60.275,429599.0
2021-04-07 15:55:00,66.28,66.3,66.2,66.24,602110.0,60.266,60.2841,60.1932,60.2296,602110.0
2021-04-08 09:30:00,66.96,67.29,66.88,66.9,995365.0,60.8843,61.1843,60.8115,60.8297,995365.0
2021-04-08 09:35:00,66.89,67.03,66.69,66.73,358193.0,60.8206,60.9479,60.6388,60.6751,358193.0
2021-04-08 09:40:00,66.71,66.77,66.41,66.58,394099.0,60.6569,60.7115,60.3842,60.5387,394099.0
2021-04-08 09:45:00,66.59,66.71,66.39,66.55,245249.0,60.5478,60.6569,60.366,60.5115,245249.0
2021-04-08 09:50:00,66.54,66.65,66.47,66.56,213856.0,60.5024,60.6024,60.4387,60.5205,213856.0
2021-04-08 09:55:00,66.56,66.68,66.51,66.67,150983.0,60.5205,60.6297,60.4751,60.6206,150983.0
2021-04-08 10:00:00,66.67,66.69,66.55,66.63,163300.0,60.6206,60.6388,60.5115,60.5842,163300.0
2021-04-08 10:05:00,66.62,66.74,66.56,66.69,242034.0,60.5751,60.6842,60.5205,60.6388,242034.0
2021-04-08 10:10:00,66.69,66.74,66.56,66.67,255607.0,60.6388,60.6842,60.5205,60.6206,255607.0
2021-04-08 10:15:00,66.67,66.7,66.56,66.61,162522.0,60.6206,60.6478,60.5205,60.566,162522.0
2021-04-08 10:20:00,66.61,66.63,66.47,66.56,177780.0,60.566,60.5842,60.4387,60.5205,177780.0
2021-04-08 10:25:00,66.56,66.57,66.45,66.52,128550.0,60.5205,60.5296,60.4205,60.4842,128550.0
2021-04-08 10:30:00,66.51,66.57,66.48,66.49,161219.0,60.4751,60.5296,60.4478,60.4569,161219.0
2021-04-08 10:35:00,66.48,66.62,66.48,66.62,159156.0,60.4478,60.5751,60.4478,60.5751,159156.0
2021-04-08 10:40:00,66.62,66.72,66.62,66.7,194943.0,60.5751,60.666,60.5751,60.6478,194943.0
2021-04-08 10:45:00,66.71,66.74,66.46,66.56,290669.0,60.6569,60.6842,60.4296,60.5205,290669.0
2021-04-08 10:50:00,66.56,66.58,66.36,66.4,224347.0,60.5205,60.5387,60.3387,60.3751,224347.0
2021-04-08 10:55:00,66.4,66.5,66.39,66.47,132370.0,60.3751,60.466,60.366,60.4387,132370.0
2021-04-08 11:00:00,66.46,66.53,66.37,66.48,145232.0,60.4296,60.4933,60.3478,60.4478,145232.0
2021-04-08 11:05:00,66.47,66.52,66.43,66.48,95040.0,60.4387,60.4842,60.4023,60.4478,95040.0
2021-04-08 11:10:00,66.48,66.48,66.42,66.44,67987.0,60.4478,60.4478,60.3933,60.4114,67987.0
2021-04-08 11:15:00,66.43,66.57,66.43,66.55,128732.0,60.4023,60.5296,60.4023,60.5115,128732.0
2021-04-08 11:20:00,66.54,66.65,66.53,66.64,114888.0,60.5024,60.6024,60.4933,60.5933,114888.0
2021-04-08 11:25:00,66.65,66.67,66.54,66.58,148388.0,60.6024,60.6206,60.5024,60.5387,148388.0
2021-04-08 11:30:00,66.59,66.69,66.55,66.55,175413.0,60.5478,60.6388,60.5115,60.5115,175413.0
2021-04-08 11:35:00,66.55,66.67,66.55,66.65,95965.0,60.5115,60.6206,60.5115,60.6024,95965.0
2021-04-08 11:40:00,66.66,66.71,66.65,66.65,110136.0,60.6115,60.6569,60.6024,60.6024,110136.0
2021-04-08 11:45:00,66.66,66.7,66.61,66.68,93513.0,60.6115,60.6478,60.566,60.6297,93513.0
2021-04-08 11:50:00,66.68,66.78,66.68,66.76,102559.0,60.6297,60.7206,60.6297,60.7024,102559.0
2021-04-08 11:55:00,66.76,66.8,66.67,66.69,167396.0,60.7024,60.7388,60.6206,60.6388,167396.0
2021-04-08 12:00:00,66.7,66.7,66.63,66.69,64493.0,60.6478,60.6478,60.5842,60.6388,64493.0
2021-04-08 12:05:00,66.69,66.74,66.66,66.73,80771.0,60.6388,60.6842,60.6115,60.6751,80771.0
2021-04-08 12:10:00,66.73,66.74,66.64,66.72,95346.0,60.6751,60.6842,60.5933,60.666,95346.0
2021-04-08 12:15:00,66.73,66.82,66.73,66.77,95673.0,60.6751,60.757,60.6751,60.7115,95673.0
2021-04-08 12:20:00,66.76,66.76,66.63,66.67,89495.0,60.7024,60.7024,60.5842,60.6206,89495.0
2021-04-08 12:25:00,66.66,66.73,66.65,66.73,124037.0,60.6115,60.6751,60.6024,60.6751,124037.0
2021-04-08 12:30:00,66.73,66.78,66.72,66.75,93487.0,60.6751,60.7206,60.666,60.6933,93487.0
2021-04-08 12:35:00,66.74,66.8,66.72,66.78,120216.0,60.6842,60.7388,60.666,60.7206,120216.0
2021-04-08 12:40:00,66.78,66.83,66.74,66.81,106661.0,60.7206,60.7661,60.6842,60.7479,106661.0
2021-04-08 12:45:00,66.82,66.85,66.73,66.76,93224.0,60.757,60.7842,60.6751,60.7024,93224.0
2021-04-08 12:50:00,66.76,66.83,66.75,66.79,62266.0,60.7024,60.7661,60.6933,60.7297,62266.0
2021-04-08 12:55:00,66.8,66.83,66.75,66.76,119460.0,60.7388,60.7661,60.6933,60.7024,119460.0
2021-04-08 13:00:00,66.76,66.8,66.69,66.72,158089.0,60.7024,60.7388,60.6388,60.666,158089.0
2021-04-08 13:05:00,66.72,66.75,66.65,66.66,99088.0,60.666,60.6933,60.6024,60.6115,99088.0
2021-04-08 13:10:00,66.67,66.75,66.65,66.74,117821.0,60.6206,60.6933,60.6024,60.6842,117821.0
2021-04-08 13:15:00,66.74,66.86,66.7,66.83,142347.0,60.6842,60.7933,60.6478,60.7661,142347.0
2021-04-08 13:20:00,66.82,66.82,66.69,66.7,61464.0,60.757,60.757,60.6388,60.6478,61464.0
2021-04-08 13:25:00,66.7,66.72,66.66,66.68,86521.0,60.6478,60.666,60.6115,60.6297,86521.0
2021-04-08 13:30:00,66.69,66.81,66.69,66.8,89448.0,60.6388,60.7479,60.6388,60.7388,89448.0
2021-04-08 13:35:00,66.81,66.82,66.73,66.75,89420.0,60.7479,60.757,60.6751,60.6933,89420.0
2021-04-08 13:40:00,66.76,66.77,66.68,66.7,80082.0,60.7024,60.7115,60.6297,60.6478,80082.0
2021-04-08 13:45:00,66.69,66.73,66.67,66.7,82499.0,60.6388,60.6751,60.6206,60.6478,82499.0
2021-04-08 13:50:00,66.69,66.73,66.65,66.65,81766.0,60.6388,60.6751,60.6024,60.6024,81766.0
2021-04-08 13:55:00,66.66,66.68,66.61,66.67,137922.0,60.6115,60.6297,60.566,60.6206,137922.0
2021-04-08 14:00:00,66.67,66.74,66.66,66.71,155856.0,60.6206,60.6842,60.6115,60.6569,155856.0
2021-04-08 14:05:00,66.72,66.77,66.69,66.75,53129.0,60.666,60.7115,60.6388,60.6933,53129.0
2021-04-08 14:10:00,66.75,66.78,66.71,66.75,85810.0,60.6933,60.7206,60.6569,60.6933,85810.0
2021-04-08 14:15:00,66.75,66.76,66.71,66.74,48792.0,60.6933,60.7024,60.6569,60.6842,48792.0
2021-04-08 14:20:00,66.74,66.78,66.71,66.75,73646.0,60.6842,60.7206,60.6569,60.6933,73646.0
2021-04-08 14:25:00,66.76,66.83,66.71,66.83,80218.0,60.7024,60.7661,60.6569,60.7661,80218.0
2021-04-08 14:30:00,66.83,66.88,66.81,66.86,131756.0,60.7661,60.8115,60.7479,60.7933,131756.0
2021-04-08 14:35:00,66.87,66.93,66.86,66.93,113722.0,60.8024,60.857,60.7933,60.857,113722.0
2021-04-08 14:40:00,66.93,66.98,66.92,66.97,89612.0,60.857,60.9024,60.8479,60.8933,89612.0
2021-04-08 14:45:00,66.98,66.99,66.92,66.98,90013.0,60.9024,60.9115,60.8479,60.9024,90013.0
2021-04-08 14:50:00,66.98,66.98,66.93,66.97,72682.0,60.9024,60.9024,60.857,60.8933,72682.0
2021-04-08 14:55:00,66.97,67.02,66.94,66.94,199935.0,60.8933,60.9388,60.8661,60.8661,199935.0
2021-04-08 15:00:00,66.95,66.95,66.82,66.9,201764.0,60.8752,60.8752,60.757,60.8297,201764.0
2021-04-08 15:05:00,66.9,66.91,66.84,66.84,128124.0,60.8297,60.8388,60.7751,60.7751,128124.0
2021-04-08 15:10:00,66.85,66.87,66.79,66.81,78248.0,60.7842,60.8024,60.7297,60.7479,78248.0
2021-04-08 15:15:00,66.8,66.92,66.8,66.92,137155.0,60.7388,60.8479,60.7388,60.8479,137155.0
2021-04-08 15:20:00,66.91,67.02,66.89,67.01,211212.0,60.8388,60.9388,60.8206,60.9297,211212.0
2021-04-08 15:25:00,67.01,67.04,66.92,66.94,117338.0,60.9297,60.957,60.8479,60.8661,117338.0
2021-04-08 15:30:00,66.94,66.96,66.89,66.94,117421.0,60.8661,60.8843,60.8206,60.8661,117421.0
2021-04-08 15:35:00,66.93,66.99,66.91,66.94,189721.0,60.857,60.9115,60.8388,60.8661,189721.0
2021-04-08 15:40:00,66.94,67.02,66.91,67.01,185204.0,60.8661,60.9388,60.8388,60.9297,185204.0
2021-04-08 15:45:00,67.0,67.07,66.96,66.98,276710.0,60.9206,60.9843,60.8843,60.9024,276710.0
2021-04-08 15:50:00,66.97,67.02,66.93,66.97,447058.0,60.8933,60.9388,60.857,60.8933,447058.0
2021-04-08 15:55:00,66.97,67.08,66.87,67.05,1028800.0,60.8933,60.9934,60.8024,60.9661,1028800.0
2021-04-09 09:30:00,66.93,67.05,66.74,66.84,531430.0,60.857,60.9661,60.6842,60.7751,531430.0
2021-04-09 09:35:00,66.83,66.89,66.63,66.65,219540.0,60.7661,60.8206,60.5842,60.6024,219540.0
2021-04-09 09:40:00,66.66,66.88,66.65,66.83,214790.0,60.6115,60.8115,60.6024,60.7661,214790.0
2021-04-09 09:45:00,66.84,67.08,66.84,67.08,198518.0,60.7751,60.9934,60.7751,60.9934,198518.0
2021-04-09 09:50:00,67.09,67.35,67.08,67.23,329665.0,61.0025,61.2389,60.9934,61.1298,329665.0
2021-04-09 09:55:00,67.23,67.39,67.22,67.3,240095.0,61.1298,61.2752,61.1207,61.1934,240095.0
2021-04-09 10:00:00,67.29,67.58,67.28,67.55,412487.0,61.1843,61.448,61.1752,61.4207,412487.0
2021-04-09 10:05:00,67.55,67.62,67.5,67.61,457584.0,61.4207,61.4844,61.3753,61.4753,457584.0
2021-04-09 10:10:00,67.61,67.68,67.48,67.49,335182.0,61.4753,61.5389,61.3571,61.3662,335182.0
2021-04-09 10:15:00,67.49,67.65,67.39,67.48,226192.0,61.3662,61.5116,61.2752,61.3571,226192.0
2021-04-09 10:20:00,67.48,67.58,67.48,67.55,295063.0,61.3571,61.448,61.3571,61.4207,295063.0
2021-04-09 10:25:00,67.55,67.63,67.46,67.54,405308.0,61.4207,61.4935,61.3389,61.4116,405308.0
2021-04-09 10:30:00,67.53,67.57,67.27,67.5,391343.0,61.4025,61.4389,61.1661,61.3753,391343.0
2021-04-09 10:35:00,67.51,67.57,67.45,67.51,225926.0,61.3843,61.4389,61.3298,61.3843,225926.0
2021-04-09 10:40:00,67.5,67.55,67.49,67.53,179674.0,61.3753,61.4207,61.3662,61.4025,179674.0
2021-04-09 10:45:00,67.52,67.63,67.44,67.62,244928.0,61.3934,61.4935,61.3207,61.4844,244928.0
2021-04-09 10:50:00,67.62,67.63,67.52,67.59,133299.0,61.4844,61.4935,61.3934,61.4571,133299.0
2021-04-09 10:55:00,67.6,67.62,67.51,67.56,188904.0,61.4662,61.4844,61.3843,61.4298,188904.0
2021-04-09 11:00:00,67.57,67.61,67.51,67.56,239249.0,61.4389,61.4753,61.3843,61.4298,239249.0
2021-04-09 11:05:00,67.56,67.62,67.55,67.59,105730.0,61.4298,61.4844,61.4207,61.4571,105730.0
2021-04-09 11:10:00,67.59,67.63,67.57,67.59,181465.0,61.4571,61.4935,61.4389,61.4571,181465.0
2021-04-09 11:15:00,67.58,67.71,67.57,67.59,255765.0,61.448,61.5662,61.4389,61.4571,255765.0
2021-04-09 11:20:00,67.6,67.62,67.57,67.62,92087.0,61.4662,61.4844,61.4389,61.4844,92087.0
2021-04-09 11:25:00,67.62,67.65,67.52,67.58,170825.0,61.4844,61.5116,61.3934,61.448,170825.0
2021-04-09 11:30:00,67.59,67.64,67.57,67.62,133211.0,61.4571,61.5026,61.4389,61.4844,133211.0
2021-04-09 11:35:00,67.63,67.68,67.61,67.64,109030.0,61.4935,61.5389,61.4753,61.5026,109030.0
2021-04-09 11:40:00,67.64,67.71,67.63,67.7,95848.0,61.5026,61.5662,61.4935,61.5571,95848.0
2021-04-09 11:45:00,67.7,67.7,67.61,67.63,132036.0,61.5571,61.5571,61.4753,61.4935,132036.0
2021-04-09 11:50:00,67.64,67.74,67.63,67.73,93330.0,61.5026,61.5935,61.4935,61.5844,93330.0
2021-04-09 11:55:00,67.74,67.78,67.7,67.74,176095.0,61.5935,61.6299,61.5571,61.5935,176095.0
2021-04-09 12:00:00,67.73,67.83,67.72,67.83,186794.0,61.5844,61.6753,61.5753,61.6753,186794.0
2021-04-09 12:05:00,67.81,67.88,67.76,67.76,189270.0,61.6571,61.7208,61.6117,61.6117,189270.0
2021-04-09 12:10:00,67.76,67.78,67.73,67.77,152059.0,61.6117,61.6299,61.5844,61.6208,152059.0
2021-04-09 12:15:00,67.77,67.87,67.76,67.87,183982.0,61.6208,61.7117,61.6117,61.7117,183982.0
2021-04-09 12:20:00,67.87,67.9,67.83,67.89,155423.0,61.7117,61.739,61.6753,61.7299,155423.0
2021-04-09 12:25:00,67.89,67.9,67.83,67.85,108557.0,61.7299,61.739,61.6753,61.6935,108557.0
2021-04-09 12:30:00,67.85,67.86,67.77,67.78,158636.0,61.6935,61.7026,61.6208,61.6299,158636.0
2021-04-09 12:35:00,67.78,67.88,67.76,67.87,160983.0,61.6299,61.7208,61.6117,61.7117,160983.0
2021-04-09 12:40:00,67.86,67.86,67.78,67.84,258055.0,61.7026,61.7026,61.6299,61.6844,258055.0
2021-04-09 12:45:00,67.84,67.85,67.76,67.82,182794.0,61.6844,61.6935,61.6117,61.6662,182794.0
2021-04-09 12:50:00,67.82,67.84,67.8,67.81,76594.0,61.6662,61.6844,61.648,61.6571,76594.0
2021-04-09 12:55:00,67.82,67.89,67.81,67.89,97799.0,61.6662,61.7299,61.6571,61.7299,97799.0
2021-04-09 13:00:00,67.89,67.91,67.83,67.83,136993.0,61.7299,61.7481,61.6753,61.6753,136993.0
2021-04-09 13:05:00,67.83,67.88,67.81,67.84,104263.0,61.6753,61.7208,61.6571,61.6844,104263.0
2021-04-09 13:10:00,67.83,67.89,67.83,67.87,108496.0,61.6753,61.7299,61.6753,61.7117,108496.0
2021-04-09 13:15:00,67.88,67.92,67.86,67.87,92477.0,61.7208,61.7571,61.7026,61.7117,92477.0
2021-04-09 13:20:00,67.86,67.88,67.84,67.88,67247.0,61.7026,61.7208,61.6844,61.7208,67247.0
2021-04-09 13:25:00,67.87,67.98,67.86,67.96,180191.0,61.7117,61.8117,61.7026,61.7935,180191.0
2021-04-09 13:30:00,67.95,68.07,67.95,68.01,404625.0,61.7844,61.8935,61.7844,61.839,404625.0
2021-04-09 13:35:00,68.0,68.02,67.95,68.01,143088.0,61.8299,61.8481,61.7844,61.839,143088.0
2021-04-09 13:40:00,68.01,68.03,67.99,68.02,150045.0,61.839,61.8572,61.8208,61.8481,150045.0
2021-04-09 13:45:00,68.01,68.03,67.98,68.0,111798.0,61.839,61.8572,61.8117,61.8299,111798.0
2021-04-09 13:50:00,68.0,68.02,67.92,67.98,230530.0,61.8299,61.8481,61.7571,61.8117,230530.0
2021-04-09 13:55:00,67.98,68.02,67.95,68.02,181906.0,61.8117,61.8481,61.7844,61.8481,181906.0
2021-04-09 14:00:00,68.01,68.11,67.98,68.11,187466.0,61.839,61.9299,61.8117,61.9299,187466.0
2021-04-09 14:05:00,68.11,68.14,68.03,68.03,152432.0,61.9299,61.9572,61.8572,61.8572,152432.0
2021-04-09 14:10:00,68.03,68.1,68.01,68.06,110684.0,61.8572,61.9208,61.839,61.8844,110684.0
2021-04-09 14:15:00,68.06,68.1,68.03,68.09,188948.0,61.8844,61.9208,61.8572,61.9117,188948.0
2021-04-09 14:20:00,68.09,68.1,68.01,68.04,191474.0,61.9117,61.9208,61.839,61.8663,191474.0
2021-04-09 14:25:00,68.03,68.06,67.93,68.01,160929.0,61.8572,61.8844,61.7662,61.839,160929.0
2021-04-09 14:30:00,68.01,68.06,67.92,68.0,316507.0,61.839,61.8844,61.7571,61.8299,316507.0
2021-04-09 14:35:00,68.0,68.03,67.91,67.98,162632.0,61.8299,61.8572,61.7481,61.8117,162632.0
2021-04-09 14:40:00,67.97,68.03,67.96,68.0,254486.0,61.8026,61.8572,61.7935,61.8299,254486.0
2021-04-09 14:45:00,68.01,68.06,67.95,68.02,266785.0,61.839,61.8844,61.7844,61.8481,266785.0
2021-04-09 14:50:00,68.01,68.06,67.94,68.02,224307.0,61.839,61.8844,61.7753,61.8481,224307.0
2021-04-09 14:55:00,68.02,68.03,67.93,68.0,169132.0,61.8481,61.8572,61.7662,61.8299,169132.0
2021-04-09 15:00:00,68.0,68.02,67.93,67.99,262223.0,61.8299,61.8481,61.7662,61.8208,262223.0
2021-04-09 15:05:00,67.98,68.01,67.92,68.01,286759.0,61.8117,61.839,61.7571,61.839,286759.0
2021-04-09 15:10:00,68.0,68.04,67.89,67.9,237972.0,61.8299,61.8663,61.7299,61.739,237972.0
2021-04-09 15:15:00,67.89,68.05,67.89,68.05,420263.0,61.7299,61.8754,61.7299,61.8754,420263.0
2021-04-09 15:20:00,68.04,68.16,68.04,68.15,328050.0,61.8663,61.9754,61.8663,61.9663,328050.0
2021-04-09 15:25:00,68.15,68.24,68.14,68.2,470394.0,61.9663,62.0481,61.9572,62.0117,470394.0
2021-04-09 15:30:00,68.21,68.25,68.18,68.21,218597.0,62.0208,62.0572,61.9936,62.0208,218597.0
2021-04-09 15:35:00,68.21,68.26,68.2,68.23,314724.0,62.0208,62.0663,62.0117,62.039,314724.0
2021-04-09 15:40:00,68.22,68.24,68.15,68.17,325582.0,62.0299,62.0481,61.9663,61.9845,325582.0
2021-04-09 15:45:00,68.17,68.25,68.17,68.23,395221.0,61.9845,62.0572,61.9845,62.039,395221.0
2021-04-09 15:50:00,68.24,68.4,68.17,68.27,1026292.0,62.0481,62.1936,61.9845,62.0754,1026292.0
2021-04-09 15:55:00,68.26,68.35,68.19,68.26,1321667.0,62.0663,62.1481,62.0026,62.0663,1321667.0
2021-04-12 09:30:00,68.11,68.26,67.76,68.23,820904.0,61.9299,62.0663,61.6117,62.039,820904.0
2021-04-12 09:35:00,68.23,68.31,68.12,68.23,285984.0,62.039,62.1118,61.939,62.039,285984.0
2021-04-12 09:40:00,68.23,68.39,68.18,68.24,309290.0,62.039,62.1845,61.9936,62.0481,309290.0
2021-04-12 09:45:00,68.25,68.33,68.18,68.2,371330.0,62.0572,62.1299,61.9936,62.0117,371330.0
2021-04-12 09:50:00,68.2,68.26,68.11,68.17,355038.0,62.0117,62.0663,61.9299,61.9845,355038.0
2021-04-12 09:55:00,68.16,68.27,68.01,68.26,330619.0,61.9754,62.0754,61.839,62.0663,330619.0
2021-04-12 10:00:00,68.27,68.49,68.25,68.43,249024.0,62.0754,62.2754,62.0572,62.2209,249024.0
2021-04-12 10:05:00,68.43,68.46,68.21,68.22,253235.0,62.2209,62.2481,62.0208,62.0299,253235.0
2021-04-12 10:10:00,68.22,68.23,68.06,68.2,228867.0,62.0299,62.039,61.8844,62.0117,228867.0
2021-04-12 10:15:00,68.19,68.31,68.17,68.25,247516.0,62.0026,62.1118,61.9845,62.0572,247516.0
2021-04-12 10:20:00,68.26,68.26,68.14,68.22,250479.0,62.0663,62.0663,61.9572,62.0299,250479.0
2021-04-12 10:25:00,68.22,68.23,68.12,68.19,336413.0,62.0299,62.039,61.939,62.0026,336413.0
2021-04-12 10:30:00,68.18,68.19,67.84,67.89,323344.0,61.9936,62.0026,61.6844,61.7299,323344.0
2021-04-12 10:35:00,67.89,67.94,67.8,67.91,258426.0,61.7299,61.7753,61.648,61.7481,258426.0
2021-04-12 10:40:00,67.92,67.93,67.63,67.64,365818.0,61.7571,61.7662,61.4935,61.5026,365818.0
2021-04-12 10:45:00,67.65,67.8,67.59,67.75,330070.0,61.5116,61.648,61.4571,61.6026,330070.0
2021-04-12 10:50:00,67.76,67.85,67.74,67.84,189282.0,61.6117,61.6935,61.5935,61.6844,189282.0
2021-04-12 10:55:00,67.85,67.91,67.84,67.9,173243.0,61.6935,61.7481,61.6844,61.739,173243.0
2021-04-12 11:00:00,67.9,67.94,67.83,67.88,130500.0,61.739,61.7753,61.6753,61.7208,130500.0
2021-04-12 11:05:00,67.88,67.95,67.84,67.9,193034.0,61.7208,61.7844,61.6844,61.739,193034.0
2021-04-12 11:10:00,67.9,67.9,67.82,67.86,147845.0,61.739,61.739,61.6662,61.7026,147845.0
2021-04-12 11:15:00,67.86,68.02,67.85,68.01,205629.0,61.7026,61.8481,61.6935,61.839,205629.0
2021-04-12 11:20:00,68.01,68.21,68.0,68.16,356601.0,61.839,62.0208,61.8299,61.9754,356601.0
2021-04-12 11:25:00,68.15,68.2,68.04,68.05,137803.0,61.9663,62.0117,61.8663,61.8754,137803.0
2021-04-12 11:30:00,68.06,68.08,67.9,67.91,101559.0,61.8844,61.9026,61.739,61.7481,101559.0
2021-04-12 11:35:00,67.91,68.02,67.86,68.02,117733.0,61.7481,61.8481,61.7026,61.8481,117733.0
2021-04-12 11:40:00,68.01,68.1,67.96,68.09,137486.0,61.839,61.9208,61.7935,61.9117,137486.0
2021-04-12 11:45:00,68.1,68.11,67.97,68.03,124690.0,61.9208,61.9299,61.8026,61.8572,124690.0
2021-04-12 11:50:00,68.03,68.08,67.96,68.06,69567.0,61.8572,61.9026,61.7935,61.8844,69567.0
2021-04-12 11:55:00,68.07,68.14,68.06,68.14,154290.0,61.8935,61.9572,61.8844,61.9572,154290.0
2021-04-12 12:00:00,68.14,68.22,68.11,68.16,193435.0,61.9572,62.0299,61.9299,61.9754,193435.0
2021-04-12 12:05:00,68.16,68.21,68.09,68.17,150035.0,61.9754,62.0208,61.9117,61.9845,150035.0
2021-04-12 12:10:00,68.17,68.2,68.06,68.09,147829.0,61.9845,62.0117,61.8844,61.9117,147829.0
2021-04-12 12:15:00,68.09,68.1,66.8,67.16,1801033.0,61.9117,61.9208,60.7388,61.0661,1801033.0
2021-04-12 12:20:00,67.15,67.43,66.01,66.08,2210589.0,61.057,61.3116,60.0205,60.0841,2210589.0
2021-04-12 12:25:00,66.09,66.44,65.49,65.51,1996628.0,60.0932,60.4114,59.5476,59.5658,1996628.0
2021-04-12 12:30:00,65.51,66.18,65.45,66.07,1758611.0,59.5658,60.175,59.5113,60.075,1758611.0
2021-04-12 12:35:00,66.08,66.1,65.46,65.64,1262607.0,60.0841,60.1023,59.5204,59.684,1262607.0
2021-04-12 12:40:00,65.63,65.75,65.34,65.74,1043898.0,59.6749,59.784,59.4112,59.775,1043898.0
2021-04-12 12:45:00,65.75,65.79,65.45,65.56,668630.0,59.784,59.8204,59.5113,59.6113,668630.0
2021-04-12 12:50:00,65.56,65.98,65.56,65.95,616013.0,59.6113,59.9932,59.6113,59.9659,616013.0
2021-04-12 12:55:00,65.95,66.09,65.78,65.8,787025.0,59.9659,60.0932,59.8113,59.8295,787025.0
2021-04-12 13:00:00,65.81,65.89,65.71,65.72,578465.0,59.8386,59.9113,59.7477,59.7568,578465.0
2021-04-12 13:05:00,65.74,65.79,65.64,65.68,488767.0,59.775,59.8204,59.684,59.7204,488767.0
2021-04-12 13:10:00,65.68,65.85,65.66,65.81,457950.0,59.7204,59.875,59.7022,59.8386,457950.0
2021-04-12 13:15:00,65.81,65.81,65.53,65.54,411862.0,59.8386,59.8386,59.584,59.5931,411862.0
2021-04-12 13:20:00,65.54,65.62,65.42,65.45,447927.0,59.5931,59.6658,59.484,59.5113,447927.0
2021-04-12 13:25:00,65.45,65.5,65.21,65.35,983859.0,59.5113,59.5567,59.293,59.4203,983859.0
2021-04-12 13:30:00,65.36,65.38,65.04,65.09,865207.0,59.4294,59.4476,59.1385,59.1839,865207.0
2021-04-12 13:35:00,65.09,65.17,64.85,64.97,1087144.0,59.1839,59.2567,58.9657,59.0748,1087144.0
2021-04-12 13:40:00,64.97,65.03,64.85,64.96,544739.0,59.0748,59.1294,58.9657,59.0657,544739.0
2021-04-12 13:45:00,64.97,64.97,64.71,64.71,965512.0,59.0748,59.0748,58.8384,58.8384,965512.0
2021-04-12 13:50:00,64.71,65.09,64.71,65.0,785927.0,58.8384,59.1839,58.8384,59.1021,785927.0
2021-04-12 13:55:00,65.0,65.11,64.91,64.95,515990.0,59.1021,59.2021,59.0203,59.0566,515990.0
2021-04-12 14:00:00,64.94,65.42,64.89,65.15,1266922.0,59.0475,59.484,59.0021,59.2385,1266922.0
2021-04-12 14:05:00,65.14,65.22,64.92,64.95,684360.0,59.2294,59.3021,59.0294,59.0566,684360.0
2021-04-12 14:10:00,64.95,65.12,64.9,65.09,619126.0,59.0566,59.2112,59.0112,59.1839,619126.0
2021-04-12 14:15:00,65.09,65.09,64.91,64.92,224275.0,59.1839,59.1839,59.0203,59.0294,224275.0
2021-04-12 14:20:00,64.92,64.96,64.82,64.85,388508.0,59.0294,59.0657,58.9384,58.9657,388508.0
2021-04-12 14:25:00,64.85,64.99,64.76,64.91,419307.0,58.9657,59.093,58.8839,59.0203,419307.0
2021-04-12 14:30:00,64.91,65.06,64.84,65.02,298494.0,59.0203,59.1567,58.9566,59.1203,298494.0
2021-04-12 14:35:00,65.01,65.34,64.98,65.28,573700.0,59.1112,59.4112,59.0839,59.3567,573700.0
2021-04-12 14:40:00,65.28,65.29,65.03,65.03,379147.0,59.3567,59.3658,59.1294,59.1294,379147.0
2021-04-12 14:45:00,65.03,65.23,65.02,65.11,235841.0,59.1294,59.3112,59.1203,59.2021,235841.0
2021-04-12 14:50:00,65.11,65.22,65.07,65.16,200768.0,59.2021,59.3021,59.1657,59.2476,200768.0
2021-04-12 14:55:00,65.16,65.26,65.12,65.25,270120.0,59.2476,59.3385,59.2112,59.3294,270120.0
2021-04-12 15:00:00,65.25,65.27,65.05,65.08,296545.0,59.3294,59.3476,59.1476,59.1748,296545.0
2021-04-12 15:05:00,65.08,65.19,65.06,65.17,333339.0,59.1748,59.2749,59.1567,59.2567,333339.0
2021-04-12 15:10:00,65.16,65.2,65.1,65.12,205899.0,59.2476,59.284,59.193,59.2112,205899.0
2021-04-12 15:15:00,65.12,65.42,65.09,65.31,1133448.0,59.2112,59.484,59.1839,59.384,1133448.0
2021-04-12 15:20:00,65.31,65.38,65.22,65.25,344918.0,59.384,59.4476,59.3021,59.3294,344918.0
2021-04-12 15:25:00,65.25,65.26,65.15,65.19,269063.0,59.3294,59.3385,59.2385,59.2749,269063.0
2021-04-12 15:30:00,65.19,65.35,65.18,65.25,450857.0,59.2749,59.4203,59.2658,59.3294,450857.0
2021-04-12 15:35:00,65.25,65.4,65.2,65.34,451720.0,59.3294,59.4658,59.284,59.4112,451720.0
2021-04-12 15:40:00,65.34,65.46,65.33,65.45,472093.0,59.4112,59.5204,59.4022,59.5113,472093.0
2021-04-12 15:45:00,65.46,65.49,65.35,65.48,662999.0,59.5204,59.5476,59.4203,59.5385,662999.0
2021-04-12 15:50:00,65.47,65.58,65.42,65.42,864293.0,59.5295,59.6295,59.484,59.484,864293.0
2021-04-12 15:55:00,65.42,65.52,65.38,65.41,1335896.0,59.484,59.5749,59.4476,59.4749,1335896.0
2021-04-13 09:30:00,65.56,65.64,64.92,64.96,1397277.0,59.6113,59.684,59.0294,59.0657,1397277.0
2021-04-13 09:35:00,64.96,65.48,64.92,65.19,821866.0,59.0657,59.5385,59.0294,59.2749,821866.0
2021-04-13 09:40:00,65.2,65.21,64.61,64.76,789935.0,59.284,59.293,58.7475,58.8839,789935.0
2021-04-13 09:45:00,64.77,64.85,64.66,64.72,497456.0,58.893,58.9657,58.7929,58.8475,497456.0
2021-04-13 09:50:00,64.71,64.87,64.57,64.84,472421.0,58.8384,58.9839,58.7111,58.9566,472421.0
2021-04-13 09:55:00,64.85,65.02,64.76,64.94,355788.0,58.9657,59.1203,58.8839,59.0475,355788.0
2021-04-13 10:00:00,64.95,64.97,64.78,64.84,304748.0,59.0566,59.0748,58.9021,58.9566,304748.0
2021-04-13 10:05:00,64.84,64.92,64.67,64.8,273825.0,58.9566,59.0294,58.802,58.9202,273825.0
2021-04-13 10:10:00,64.79,64.82,64.48,64.53,341295.0,58.9112,58.9384,58.6293,58.6747,341295.0
2021-04-13 10:15:00,64.54,64.6,64.22,64.25,569075.0,58.6838,58.7384,58.3929,58.4202,569075.0
2021-04-13 10:20:00,64.25,64.5,64.21,64.39,301540.0,58.4202,58.6475,58.3838,58.5474,301540.0
2021-04-13 10:25:00,64.4,64.5,64.28,64.39,415689.0,58.5565,58.6475,58.4474,58.5474,415689.0
2021-04-13 10:30:00,64.39,64.49,64.34,64.46,382817.0,58.5474,58.6384,58.502,58.6111,382817.0
2021-04-13 10:35:00,64.45,64.63,64.41,64.45,318763.0,58.602,58.7657,58.5656,58.602,318763.0
2021-04-13 10:40:00,64.45,64.64,64.44,64.64,268200.0,58.602,58.7748,58.5929,58.7748,268200.0
2021-04-13 10:45:00,64.64,64.7,64.55,64.7,249037.0,58.7748,58.8293,58.6929,58.8293,249037.0
2021-04-13 10:50:00,64.71,64.97,64.68,64.97,311505.0,58.8384,59.0748,58.8111,59.0748,311505.0
2021-04-13 10:55:00,64.97,65.02,64.91,64.95,279883.0,59.0748,59.1203,59.0203,59.0566,279883.0
2021-04-13 11:00:00,64.94,65.06,64.85,64.88,291813.0,59.0475,59.1567,58.9657,58.993,291813.0
2021-04-13 11:05:00,64.89,64.97,64.87,64.92,136798.0,59.0021,59.0748,58.9839,59.0294,136798.0
2021-04-13 11:10:00,64.92,64.92,64.68,64.72,172799.0,59.0294,59.0294,58.8111,58.8475,172799.0
2021-04-13 11:15:00,64.71,64.78,64.61,64.66,124215.0,58.8384,58.9021,58.7475,58.7929,124215.0
2021-04-13 11:20:00,64.66,64.68,64.57,64.64,317043.0,58.7929,58.8111,58.7111,58.7748,317043.0
2021-04-13 11:25:00,64.64,64.75,64.6,64.75,155007.0,58.7748,58.8748,58.7384,58.8748,155007.0
2021-04-13 11:30:00,64.75,64.85,64.7,64.8,319515.0,58.8748,58.9657,58.8293,58.9202,319515.0
2021-04-13 11:35:00,64.79,64.83,64.66,64.78,373747.0,58.9112,58.9475,58.7929,58.9021,373747.0
2021-04-13 11:40:00,64.78,64.88,64.73,64.74,322167.0,58.9021,58.993,58.8566,58.8657,322167.0
2021-04-13 11:45:00,64.74,64.8,64.71,64.72,241976.0,58.8657,58.9202,58.8384,58.8475,241976.0
2021-04-13 11:50:00,64.72,64.73,64.55,64.57,242878.0,58.8475,58.8566,58.6929,58.7111,242878.0
2021-04-13 11:55:00,64.57,64.63,64.55,64.6,463533.0,58.7111,58.7657,58.6929,58.7384,463533.0
2021-04-13 12:00:00,64.6,64.63,64.55,64.56,145298.0,58.7384,58.7657,58.6929,58.702,145298.0
2021-04-13 12:05:00,64.56,64.63,64.54,64.58,214173.0,58.702,58.7657,58.6838,58.7202,214173.0
2021-04-13 12:10:00,64.58,64.64,64.54,64.58,210554.0,58.7202,58.7748,58.6838,58.7202,210554.0
2021-04-13 12:15:00,64.58,64.61,64.54,64.58,178296.0,58.7202,58.7475,58.6838,58.7202,178296.0
2021-04-13 12:20:00,64.58,64.61,64.53,64.55,217050.0,58.7202,58.7475,58.6747,58.6929,217050.0
2021-04-13 12:25:00,64.55,64.57,64.42,64.45,298029.0,58.6929,58.7111,58.5747,58.602,298029.0
2021-04-13 12:30:00,64.45,64.53,64.42,64.44,123766.0,58.602,58.6747,58.5747,58.5929,123766.0
2021-04-13 12:35:00,64.45,64.5,64.42,64.47,236178.0,58.602,58.6475,58.5747,58.6202,236178.0
2021-04-13 12:40:00,64.46,64.64,64.42,64.63,181952.0,58.6111,58.7748,58.5747,58.7657,181952.0
2021-04-13 12:45:00,64.63,64.73,64.59,64.66,292897.0,58.7657,58.8566,58.7293,58.7929,292897.0
2021-04-13 12:50:00,64.66,64.68,64.52,64.52,105988.0,58.7929,58.8111,58.6657,58.6657,105988.0
2021-04-13 12:55:00,64.52,64.54,64.44,64.45,102975.0,58.6657,58.6838,58.5929,58.602,102975.0
2021-04-13 13:00:00,64.45,64.7,64.45,64.7,331379.0,58.602,58.8293,58.602,58.8293,331379.0
2021-04-13 13:05:00,64.69,64.78,64.67,64.7,130255.0,58.8202,58.9021,58.802,58.8293,130255.0
2021-04-13 13:10:00,64.71,64.74,64.67,64.72,90000.0,58.8384,58.8657,58.802,58.8475,90000.0
2021-04-13 13:15:00,64.72,64.81,64.7,64.8,95326.0,58.8475,58.9293,58.8293,58.9202,95326.0
2021-04-13 13:20:00,64.8,64.83,64.7,64.71,86244.0,58.9202,58.9475,58.8293,58.8384,86244.0
2021-04-13 13:25:00,64.72,64.73,64.64,64.66,75815.0,58.8475,58.8566,58.7748,58.7929,75815.0
2021-04-13 13:30:00,64.66,64.77,64.66,64.75,79953.0,58.7929,58.893,58.7929,58.8748,79953.0
2021-04-13 13:35:00,64.75,64.78,64.71,64.71,65435.0,58.8748,58.9021,58.8384,58.8384,65435.0
2021-04-13 13:40:00,64.71,64.75,64.67,64.67,71404.0,58.8384,58.8748,58.802,58.802,71404.0
2021-04-13 13:45:00,64.67,64.7,64.62,64.66,121639.0,58.802,58.8293,58.7566,58.7929,121639.0
2021-04-13 13:50:00,64.66,64.71,64.64,64.7,62432.0,58.7929,58.8384,58.7748,58.8293,62432.0
2021-04-13 13:55:00,64.7,64.72,64.64,64.64,44019.0,58.8293,58.8475,58.7748,58.7748,44019.0
2021-04-13 14:00:00,64.64,64.7,64.61,64.62,109789.0,58.7748,58.8293,58.7475,58.7566,109789.0
2021-04-13 14:05:00,64.62,64.75,64.61,64.75,76420.0,58.7566,58.8748,58.7475,58.8748,76420.0
2021-04-13 14:10:00,64.75,64.82,64.73,64.77,181088.0,58.8748,58.9384,58.8566,58.893,181088.0
2021-04-13 14:15:00,64.77,64.87,64.71,64.78,166475.0,58.893,58.9839,58.8384,58.9021,166475.0
2021-04-13 14:20:00,64.78,64.81,64.74,64.77,87533.0,58.9021,58.9293,58.8657,58.893,87533.0
2021-04-13 14:25:00,64.77,64.78,64.69,64.74,98487.0,58.893,58.9021,58.8202,58.8657,98487.0
2021-04-13 14:30:00,64.75,64.78,64.71,64.76,73283.0,58.8748,58.9021,58.8384,58.8839,73283.0
2021-04-13 14:35:00,64.76,64.79,64.67,64.72,79658.0,58.8839,58.9112,58.802,58.8475,79658.0
2021-04-13 14:40:00,64.71,64.75,64.65,64.67,60035.0,58.8384,58.8748,58.7839,58.802,60035.0
2021-04-13 14:45:00,64.67,64.7,64.61,64.66,85450.0,58.802,58.8293,58.7475,58.7929,85450.0
2021-04-13 14:50:00,64.65,64.68,64.62,64.67,86472.0,58.7839,58.8111,58.7566,58.802,86472.0
2021-04-13 14:55:00,64.66,64.75,64.66,64.75,94161.0,58.7929,58.8748,58.7929,58.8748,94161.0
2021-04-13 15:00:00,64.75,64.79,64.71,64.75,106228.0,58.8748,58.9112,58.8384,58.8748,106228.0
2021-04-13 15:05:00,64.76,64.82,64.75,64.82,122342.0,58.8839,58.9384,58.8748,58.9384,122342.0
2021-04-13 15:10:00,64.81,64.93,64.81,64.88,215105.0,58.9293,59.0385,58.9293,58.993,215105.0
2021-04-13 15:15:00,64.88,64.92,64.87,64.91,96861.0,58.993,59.0294,58.9839,59.0203,96861.0
2021-04-13 15:20:00,64.91,64.96,64.9,64.94,160542.0,59.0203,59.0657,59.0112,59.0475,160542.0
2021-04-13 15:25:00,64.95,65.07,64.94,65.05,211977.0,59.0566,59.1657,59.0475,59.1476,211977.0
2021-04-13 15:30:00,65.05,65.15,65.03,65.12,258975.0,59.1476,59.2385,59.1294,59.2112,258975.0
2021-04-13 15:35:00,65.12,65.12,65.03,65.06,196622.0,59.2112,59.2112,59.1294,59.1567,196622.0
2021-04-13 15:40:00,65.06,65.09,65.03,65.03,174288.0,59.1567,59.1839,59.1294,59.1294,174288.0
2021-04-13 15:45:00,65.03,65.08,65.0,65.06,216148.0,59.1294,59.1748,59.1021,59.1567,216148.0
2021-04-13 15:50:00,65.06,65.12,65.0,65.09,491507.0,59.1567,59.2112,59.1021,59.1839,491507.0
2021-04-13 15:55:00,65.09,65.25,65.08,65.23,1260908.0,59.1839,59.3294,59.1748,59.3112,1260908.0
2021-04-14 09:30:00,65.35,65.38,64.64,64.94,960161.0,59.4203,59.4476,58.7748,59.0475,960161.0
2021-04-14 09:35:00,64.94,64.94,64.41,64.45,374528.0,59.0475,59.0475,58.5656,58.602,374528.0
2021-04-14 09:40:00,64.45,64.65,64.38,64.41,361160.0,58.602,58.7839,58.5384,58.5656,361160.0
2021-04-14 09:45:00,64.41,64.62,64.36,64.55,494780.0,58.5656,58.7566,58.5202,58.6929,494780.0
2021-04-14 09:50:00,64.56,64.56,64.36,64.39,385915.0,58.702,58.702,58.5202,58.5474,385915.0
2021-04-14 09:55:00,64.39,64.47,64.31,64.44,289207.0,58.5474,58.6202,58.4747,58.5929,289207.0
2021-04-14 10:00:00,64.44,64.5,64.34,64.42,254830.0,58.5929,58.6475,58.502,58.5747,254830.0
2021-04-14 10:05:00,64.43,64.48,64.35,64.39,243631.0,58.5838,58.6293,58.5111,58.5474,243631.0
2021-04-14 10:10:00,64.38,64.42,64.29,64.42,229811.0,58.5384,58.5747,58.4565,58.5747,229811.0
2021-04-14 10:15:00,64.42,64.66,64.41,64.64,270713.0,58.5747,58.7929,58.5656,58.7748,270713.0
2021-04-14 10:20:00,64.64,64.69,64.43,64.49,241160.0,58.7748,58.8202,58.5838,58.6384,241160.0
2021-04-14 10:25:00,64.49,64.5,64.37,64.37,167561.0,58.6384,58.6475,58.5293,58.5293,167561.0
2021-04-14 10:30:00,64.38,64.6,64.37,64.47,199528.0,58.5384,58.7384,58.5293,58.6202,199528.0
2021-04-14 10:35:00,64.47,64.52,64.39,64.4,138892.0,58.6202,58.6657,58.5474,58.5565,138892.0
2021-04-14 10:40:00,64.39,64.52,64.38,64.46,174832.0,58.5474,58.6657,58.5384,58.6111,174832.0
2021-04-14 10:45:00,64.47,64.59,64.46,64.56,176027.0,58.6202,58.7293,58.6111,58.702,176027.0
2021-04-14 10:50:00,64.55,64.63,64.52,64.53,190834.0,58.6929,58.7657,58.6657,58.6747,190834.0
2021-04-14 10:55:00,64.54,64.58,64.4,64.41,319746.0,58.6838,58.7202,58.5565,58.5656,319746.0
2021-04-14 11:00:00,64.42,64.48,64.36,64.38,253934.0,58.5747,58.6293,58.5202,58.5384,253934.0
2021-04-14 11:05:00,64.39,64.53,64.38,64.51,196977.0,58.5474,58.6747,58.5384,58.6566,196977.0
2021-04-14 11:10:00,64.51,64.61,64.45,64.57,294079.0,58.6566,58.7475,58.602,58.7111,294079.0
2021-04-14 11:15:00,64.57,64.58,64.35,64.36,262061.0,58.7111,58.7202,58.5111,58.5202,262061.0
2021-04-14 11:20:00,64.36,64.41,64.29,64.37,215565.0,58.5202,58.5656,58.4565,58.5293,215565.0
2021-04-14 11:25:00,64.37,64.5,64.33,64.47,151821.0,58.5293,58.6475,58.4929,58.6202,151821.0
2021-04-14 11:30:00,64.47,64.5,64.43,64.47,163233.0,58.6202,58.6475,58.5838,58.6202,163233.0
2021-04-14 11:35:00,64.47,64.57,64.45,64.56,177179.0,58.6202,58.7111,58.602,58.702,177179.0
2021-04-14 11:40:00,64.56,64.64,64.53,64.61,118787.0,58.702,58.7748,58.6747,58.7475,118787.0
2021-04-14 11:45:00,64.62,64.71,64.61,64.69,143935.0,58.7566,58.8384,58.7475,58.8202,143935.0
2021-04-14 11:50:00,64.69,64.72,64.62,64.63,147429.0,58.8202,58.8475,58.7566,58.7657,147429.0
2021-04-14 11:55:00,64.63,64.72,64.62,64.65,114538.0,58.7657,58.8475,58.7566,58.7839,114538.0
2021-04-14 12:00:00,64.66,64.67,64.56,64.58,142364.0,58.7929,58.802,58.702,58.7202,142364.0
2021-04-14 12:05:00,64.58,64.66,64.46,64.58,119695.0,58.7202,58.7929,58.6111,58.7202,119695.0
2021-04-14 12:10:00,64.57,64.63,64.49,64.51,70703.0,58.7111,58.7657,58.6384,58.6566,70703.0
2021-04-14 12:15:00,64.5,64.59,64.49,64.58,68374.0,58.6475,58.7293,58.6384,58.7202,68374.0
2021-04-14 12:20:00,64.59,64.66,64.58,64.6,88594.0,58.7293,58.7929,58.7202,58.7384,88594.0
2021-04-14 12:25:00,64.6,64.61,64.51,64.53,108664.0,58.7384,58.7475,58.6566,58.6747,108664.0
2021-04-14 12:30:00,64.53,64.61,64.51,64.58,88716.0,58.6747,58.7475,58.6566,58.7202,88716.0
2021-04-14 12:35:00,64.57,64.63,64.56,64.58,60911.0,58.7111,58.7657,58.702,58.7202,60911.0
2021-04-14 12:40:00,64.58,64.64,64.58,64.62,66602.0,58.7202,58.7748,58.7202,58.7566,66602.0
2021-04-14 12:45:00,64.62,64.63,64.58,64.62,74810.0,58.7566,58.7657,58.7202,58.7566,74810.0
2021-04-14 12:50:00,64.62,64.63,64.57,64.57,110708.0,58.7566,58.7657,58.7111,58.7111,110708.0
2021-04-14 12:55:00,64.58,64.62,64.57,64.59,75055.0,58.7202,58.7566,58.7111,58.7293,75055.0
2021-04-14 13:00:00,64.59,64.62,64.53,64.54,95173.0,58.7293,58.7566,58.6747,58.6838,95173.0
2021-04-14 13:05:00,64.53,64.58,64.49,64.53,67350.0,58.6747,58.7202,58.6384,58.6747,67350.0
2021-04-14 13:10:00,64.53,64.54,64.47,64.48,86181.0,58.6747,58.6838,58.6202,58.6293,86181.0
2021-04-14 13:15:00,64.47,64.57,64.47,64.53,78674.0,58.6202,58.7111,58.6202,58.6747,78674.0
2021-04-14 13:20:00,64.53,64.56,64.47,64.49,81743.0,58.6747,58.702,58.6202,58.6384,81743.0
2021-04-14 13:25:00,64.5,64.5,64.42,64.43,97683.0,58.6475,58.6475,58.5747,58.5838,97683.0
2021-04-14 13:30:00,64.43,64.44,64.37,64.39,163408.0,58.5838,58.5929,58.5293,58.5474,163408.0
2021-04-14 13:35:00,64.4,64.41,64.35,64.39,151676.0,58.5565,58.5656,58.5111,58.5474,151676.0
2021-04-14 13:40:00,64.39,64.4,64.31,64.31,127967.0,58.5474,58.5565,58.4747,58.4747,127967.0
2021-04-14 13:45:00,64.31,64.44,64.31,64.4,201167.0,58.4747,58.5929,58.4747,58.5565,201167.0
2021-04-14 13:50:00,64.41,64.51,64.4,64.48,145057.0,58.5656,58.6566,58.5565,58.6293,145057.0
2021-04-14 13:55:00,64.48,64.53,64.18,64.27,333971.0,58.6293,58.6747,58.3565,58.4383,333971.0
2021-04-14 14:00:00,64.27,64.31,64.09,64.14,191413.0,58.4383,58.4747,58.2747,58.3201,191413.0
2021-04-14 14:05:00,64.14,64.15,63.88,63.95,309888.0,58.3201,58.3292,58.0837,58.1474,309888.0
2021-04-14 14:10:00,63.94,64.05,63.91,63.99,194977.0,58.1383,58.2383,58.111,58.1837,194977.0
2021-04-14 14:15:00,63.99,64.09,63.98,64.08,195941.0,58.1837,58.2747,58.1747,58.2656,195941.0
2021-04-14 14:20:00,64.08,64.2,64.08,64.11,108345.0,58.2656,58.3747,58.2656,58.2929,108345.0
2021-04-14 14:25:00,64.12,64.19,64.05,64.11,207721.0,58.3019,58.3656,58.2383,58.2929,207721.0
2021-04-14 14:30:00,64.11,64.2,64.1,64.11,126970.0,58.2929,58.3747,58.2838,58.2929,126970.0
2021-04-14 14:35:00,64.12,64.19,64.06,64.12,108532.0,58.3019,58.3656,58.2474,58.3019,108532.0
2021-04-14 14:40:00,64.13,64.22,64.12,64.14,99417.0,58.311,58.3929,58.3019,58.3201,99417.0
2021-04-14 14:45:00,64.14,64.19,64.05,64.06,134679.0,58.3201,58.3656,58.2383,58.2474,134679.0
2021-04-14 14:50:00,64.07,64.1,64.02,64.05,122953.0,58.2565,58.2838,58.211,58.2383,122953.0
2021-04-14 14:55:00,64.05,64.13,63.98,64.02,142778.0,58.2383,58.311,58.1747,58.211,142778.0
2021-04-14 15:00:00,64.02,64.04,63.92,64.01,218399.0,58.211,58.2292,58.1201,58.2019,218399.0
2021-04-14 15:05:00,64.01,64.05,63.9,63.93,188207.0,58.2019,58.2383,58.1019,58.1292,188207.0
2021-04-14 15:10:00,63.93,63.99,63.84,63.98,223557.0,58.1292,58.1837,58.0474,58.1747,223557.0
2021-04-14 15:15:00,63.98,64.07,63.95,63.99,196256.0,58.1747,58.2565,58.1474,58.1837,196256.0
2021-04-14 15:20:00,63.99,64.07,63.94,64.02,174073.0,58.1837,58.2565,58.1383,58.211,174073.0
2021-04-14 15:25:00,64.03,64.07,64.0,64.04,147382.0,58.2201,58.2565,58.1928,58.2292,147382.0
2021-04-14 15:30:00,64.04,64.23,64.02,64.17,339965.0,58.2292,58.402,58.211,58.3474,339965.0
2021-04-14 15:35:00,64.17,64.21,64.06,64.09,196617.0,58.3474,58.3838,58.2474,58.2747,196617.0
2021-04-14 15:40:00,64.1,64.15,64.04,64.14,225086.0,58.2838,58.3292,58.2292,58.3201,225086.0
2021-04-14 15:45:00,64.14,64.19,64.0,64.01,252381.0,58.3201,58.3656,58.1928,58.2019,252381.0
2021-04-14 15:50:00,64.02,64.14,64.0,64.06,631779.0,58.211,58.3201,58.1928,58.2474,631779.0
2021-04-14 15:55:00,64.05,64.24,64.01,64.22,1266964.0,58.2383,58.4111,58.2019,58.3929,1266964.0
2021-04-15 09:30:00,63.95,64.55,63.94,64.46,1067599.0,58.1474,58.6929,58.1383,58.6111,1067599.0
2021-04-15 09:35:00,64.47,64.5,64.06,64.08,429636.0,58.6202,58.6475,58.2474,58.2656,429636.0
2021-04-15 09:40:00,64.09,64.17,63.67,63.75,509516.0,58.2747,58.3474,57.8928,57.9655,509516.0
2021-04-15 09:45:00,63.75,64.12,63.74,64.12,451788.0,57.9655,58.3019,57.9564,58.3019,451788.0
2021-04-15 09:50:00,64.12,64.27,64.11,64.2,278094.0,58.3019,58.4383,58.2929,58.3747,278094.0
2021-04-15 09:55:00,64.2,64.37,64.13,64.34,231598.0,58.3747,58.5293,58.311,58.502,231598.0
2021-04-15 10:00:00,64.35,64.37,64.17,64.2,271916.0,58.5111,58.5293,58.3474,58.3747,271916.0
2021-04-15 10:05:00,64.21,64.27,64.09,64.2,198218.0,58.3838,58.4383,58.2747,58.3747,198218.0
2021-04-15 10:10:00,64.2,64.48,64.18,64.47,203872.0,58.3747,58.6293,58.3565,58.6202,203872.0
2021-04-15 10:15:00,64.47,64.59,64.46,64.57,311930.0,58.6202,58.7293,58.6111,58.7111,311930.0
2021-04-15 10:20:00,64.57,64.69,64.52,64.6,334639.0,58.7111,58.8202,58.6657,58.7384,334639.0
2021-04-15 10:25:00,64.61,64.69,64.54,64.54,258792.0,58.7475,58.8202,58.6838,58.6838,258792.0
2021-04-15 10:30:00,64.55,64.64,64.49,64.62,249380.0,58.6929,58.7748,58.6384,58.7566,249380.0
2021-04-15 10:35:00,64.62,64.72,64.58,64.65,184481.0,58.7566,58.8475,58.7202,58.7839,184481.0
2021-04-15 10:40:00,64.65,64.71,64.63,64.64,215644.0,58.7839,58.8384,58.7657,58.7748,215644.0
2021-04-15 10:45:00,64.65,64.67,64.54,64.63,360762.0,58.7839,58.802,58.6838,58.7657,360762.0
2021-04-15 10:50:00,64.63,64.64,64.52,64.53,298435.0,58.7657,58.7748,58.6657,58.6747,298435.0
2021-04-15 10:55:00,64.54,64.58,64.5,64.57,133661.0,58.6838,58.7202,58.6475,58.7111,133661.0
2021-04-15 11:00:00,64.57,64.83,64.55,64.83,310498.0,58.7111,58.9475,58.6929,58.9475,310498.0
2021-04-15 11:05:00,64.83,64.95,64.82,64.94,350957.0,58.9475,59.0566,58.9384,59.0475,350957.0
2021-04-15 11:10:00,64.95,64.95,64.79,64.85,163976.0,59.0566,59.0566,58.9112,58.9657,163976.0
2021-04-15 11:15:00,64.85,65.02,64.81,64.91,341038.0,58.9657,59.1203,58.9293,59.0203,341038.0
2021-04-15 11:20:00,64.91,64.95,64.76,64.82,261021.0,59.0203,59.0566,58.8839,58.9384,261021.0
2021-04-15 11:25:00,64.82,64.86,64.7,64.73,217774.0,58.9384,58.9748,58.8293,58.8566,217774.0
2021-04-15 11:30:00,64.73,64.78,64.57,64.61,221746.0,58.8566,58.9021,58.7111,58.7475,221746.0
2021-04-15 11:35:00,64.62,64.65,64.54,64.58,170645.0,58.7566,58.7839,58.6838,58.7202,170645.0
2021-04-15 11:40:00,64.58,64.75,64.56,64.7,193106.0,58.7202,58.8748,58.702,58.8293,193106.0
2021-04-15 11:45:00,64.7,64.72,64.61,64.64,143043.0,58.8293,58.8475,58.7475,58.7748,143043.0
2021-04-15 11:50:00,64.64,64.86,64.64,64.86,233893.0,58.7748,58.9748,58.7748,58.9748,233893.0
2021-04-15 11:55:00,64.86,64.88,64.71,64.72,239656.0,58.9748,58.993,58.8384,58.8475,239656.0
2021-04-15 12:00:00,64.73,64.74,64.63,64.64,175874.0,58.8566,58.8657,58.7657,58.7748,175874.0
2021-04-15 12:05:00,64.64,64.73,64.56,64.73,172325.0,58.7748,58.8566,58.702,58.8566,172325.0
2021-04-15 12:10:00,64.73,64.82,64.72,64.79,120263.0,58.8566,58.9384,58.8475,58.9112,120263.0
2021-04-15 12:15:00,64.79,64.81,64.72,64.78,105990.0,58.9112,58.9293,58.8475,58.9021,105990.0
2021-04-15 12:20:00,64.78,64.8,64.72,64.8,109288.0,58.9021,58.9202,58.8475,58.9202,109288.0
2021-04-15 12:25:00,64.8,64.82,64.76,64.77,132732.0,58.9202,58.9384,58.8839,58.893,132732.0
2021-04-15 12:30:00,64.78,64.86,64.78,64.86,109982.0,58.9021,58.9748,58.9021,58.9748,109982.0
2021-04-15 12:35:00,64.86,64.96,64.86,64.93,343645.0,58.9748,59.0657,58.9748,59.0385,343645.0
2021-04-15 12:40:00,64.92,65.04,64.92,65.01,248888.0,59.0294,59.1385,59.0294,59.1112,248888.0
2021-04-15 12:45:00,65.0,65.0,64.88,64.91,135598.0,59.1021,59.1021,58.993,59.0203,135598.0
2021-04-15 12:50:00,64.9,64.96,64.88,64.92,169785.0,59.0112,59.0657,58.993,59.0294,169785.0
2021-04-15 12:55:00,64.91,64.97,64.86,64.88,128781.0,59.0203,59.0748,58.9748,58.993,128781.0
2021-04-15 13:00:00,64.89,64.97,64.88,64.93,118757.0,59.0021,59.0748,58.993,59.0385,118757.0
2021-04-15 13:05:00,64.93,64.93,64.83,64.87,121689.0,59.0385,59.0385,58.9475,58.9839,121689.0
2021-04-15 13:10:00,64.88,64.95,64.84,64.88,177617.0,58.993,59.0566,58.9566,58.993,177617.0
2021-04-15 13:15:00,64.89,65.02,64.88,64.97,160642.0,59.0021,59.1203,58.993,59.0748,160642.0
2021-04-15 13:20:00,64.97,65.04,64.89,64.98,194541.0,59.0748,59.1385,59.0021,59.0839,194541.0
2021-04-15 13:25:00,64.99,65.02,64.91,64.92,188133.0,59.093,59.1203,59.0203,59.0294,188133.0
2021-04-15 13:30:00,64.93,65.07,64.92,65.0,173939.0,59.0385,59.1657,59.0294,59.1021,173939.0
2021-04-15 13:35:00,64.99,65.02,64.94,64.97,88759.0,59.093,59.1203,59.0475,59.0748,88759.0
2021-04-15 13:40:00,64.97,65.04,64.94,65.03,76682.0,59.0748,59.1385,59.0475,59.1294,76682.0
2021-04-15 13:45:00,65.03,65.07,65.0,65.04,97362.0,59.1294,59.1657,59.1021,59.1385,97362.0
2021-04-15 13:50:00,65.05,65.06,64.98,65.03,117766.0,59.1476,59.1567,59.0839,59.1294,117766.0
2021-04-15 13:55:00,65.03,65.12,65.03,65.09,95201.0,59.1294,59.2112,59.1294,59.1839,95201.0
2021-04-15 14:00:00,65.09,65.14,65.07,65.1,94994.0,59.1839,59.2294,59.1657,59.193,94994.0
2021-04-15 14:05:00,65.09,65.12,65.05,65.07,143889.0,59.1839,59.2112,59.1476,59.1657,143889.0
2021-04-15 14:10:00,65.08,65.11,65.04,65.08,114205.0,59.1748,59.2021,59.1385,59.1748,114205.0
2021-04-15 14:15:00,65.09,65.18,65.08,65.13,109642.0,59.1839,59.2658,59.1748,59.2203,109642.0
2021-04-15 14:20:00,65.12,65.14,65.02,65.03,98436.0,59.2112,59.2294,59.1203,59.1294,98436.0
2021-04-15 14:25:00,65.03,65.05,65.0,65.02,189686.0,59.1294,59.1476,59.1021,59.1203,189686.0
2021-04-15 14:30:00,65.02,65.14,64.97,65.06,244899.0,59.1203,59.2294,59.0748,59.1567,244899.0
2021-04-15 14:35:00,65.05,65.06,64.96,64.99,126387.0,59.1476,59.1567,59.0657,59.093,126387.0
2021-04-15 14:40:00,64.98,64.99,64.91,64.98,181741.0,59.0839,59.093,59.0203,59.0839,181741.0
2021-04-15 14:45:00,64.97,65.03,64.95,65.01,207634.0,59.0748,59.1294,59.0566,59.1112,207634.0
2021-04-15 14:50:00,65.01,65.04,64.95,64.95,174760.0,59.1112,59.1385,59.0566,59.0566,174760.0
2021-04-15 14:55:00,64.95,65.04,64.91,65.04,138928.0,59.0566,59.1385,59.0203,59.1385,138928.0
2021-04-15 15:00:00,65.03,65.06,65.0,65.06,106439.0,59.1294,59.1567,59.1021,59.1567,106439.0
2021-04-15 15:05:00,65.06,65.07,65.03,65.04,93806.0,59.1567,59.1657,59.1294,59.1385,93806.0
2021-04-15 15:10:00,65.04,65.05,64.98,65.01,190748.0,59.1385,59.1476,59.0839,59.1112,190748.0
2021-04-15 15:15:00,65.01,65.03,64.94,64.95,141951.0,59.1112,59.1294,59.0475,59.0566,141951.0
2021-04-15 15:20:00,64.95,64.97,64.86,64.87,260387.0,59.0566,59.0748,58.9748,58.9839,260387.0
2021-04-15 15:25:00,64.87,64.9,64.82,64.88,128763.0,58.9839,59.0112,58.9384,58.993,128763.0
2021-04-15 15:30:00,64.88,65.02,64.87,65.01,189977.0,58.993,59.1203,58.9839,59.1112,189977.0
2021-04-15 15:35:00,65.02,65.14,65.0,65.11,198834.0,59.1203,59.2294,59.1021,59.2021,198834.0
2021-04-15 15:40:00,65.11,65.22,65.1,65.2,395568.0,59.2021,59.3021,59.193,59.284,395568.0
2021-04-15 15:45:00,65.2,65.2,65.03,65.05,724431.0,59.284,59.284,59.1294,59.1476,724431.0
2021-04-15 15:50:00,65.04,65.11,65.0,65.02,466700.0,59.1385,59.2021,59.1021,59.1203,466700.0
2021-04-15 15:55:00,65.03,65.06,64.91,65.04,918427.0,59.1294,59.1567,59.0203,59.1385,918427.0
2021-04-16 09:30:00,65.33,65.47,64.96,65.14,1697200.0,59.4022,59.5295,59.0657,59.2294,1697200.0
2021-04-16 09:35:00,65.14,65.45,65.08,65.45,354618.0,59.2294,59.5113,59.1748,59.5113,354618.0
2021-04-16 09:40:00,65.45,65.52,65.22,65.25,250741.0,59.5113,59.5749,59.3021,59.3294,250741.0
2021-04-16 09:45:00,65.25,65.37,65.15,65.19,227334.0,59.3294,59.4385,59.2385,59.2749,227334.0
2021-04-16 09:50:00,65.2,65.2,65.0,65.03,242577.0,59.284,59.284,59.1021,59.1294,242577.0
2021-04-16 09:55:00,65.02,65.08,64.87,64.89,247555.0,59.1203,59.1748,58.9839,59.0021,247555.0
2021-04-16 10:00:00,64.89,65.32,64.83,65.23,278282.0,59.0021,59.3931,58.9475,59.3112,278282.0
2021-04-16 10:05:00,65.25,65.38,65.21,65.32,243365.0,59.3294,59.4476,59.293,59.3931,243365.0
2021-04-16 10:10:00,65.31,65.49,65.31,65.48,501017.0,59.384,59.5476,59.384,59.5385,501017.0
2021-04-16 10:15:00,65.48,65.48,65.23,65.34,296196.0,59.5385,59.5385,59.3112,59.4112,296196.0
2021-04-16 10:20:00,65.33,65.35,65.03,65.06,231642.0,59.4022,59.4203,59.1294,59.1567,231642.0
2021-04-16 10:25:00,65.06,65.18,65.01,65.11,202729.0,59.1567,59.2658,59.1112,59.2021,202729.0
2021-04-16 10:30:00,65.12,65.22,65.08,65.13,133451.0,59.2112,59.3021,59.1748,59.2203,133451.0
2021-04-16 10:35:00,65.13,65.15,65.03,65.12,162687.0,59.2203,59.2385,59.1294,59.2112,162687.0
2021-04-16 10:40:00,65.13,65.17,65.08,65.13,109752.0,59.2203,59.2567,59.1748,59.2203,109752.0
2021-04-16 10:45:00,65.13,65.28,65.08,65.25,113963.0,59.2203,59.3567,59.1748,59.3294,113963.0
2021-04-16 10:50:00,65.25,65.25,65.16,65.18,74264.0,59.3294,59.3294,59.2476,59.2658,74264.0
2021-04-16 10:55:00,65.18,65.19,64.99,65.0,121778.0,59.2658,59.2749,59.093,59.1021,121778.0
2021-04-16 11:00:00,65.0,65.03,64.89,64.96,106874.0,59.1021,59.1294,59.0021,59.0657,106874.0
2021-04-16 11:05:00,64.97,65.04,64.93,65.0,88337.0,59.0748,59.1385,59.0385,59.1021,88337.0
2021-04-16 11:10:00,65.0,65.02,64.92,64.92,84148.0,59.1021,59.1203,59.0294,59.0294,84148.0
2021-04-16 11:15:00,64.93,65.01,64.88,64.95,85210.0,59.0385,59.1112,58.993,59.0566,85210.0
2021-04-16 11:20:00,64.95,65.01,64.94,64.98,62883.0,59.0566,59.1112,59.0475,59.0839,62883.0
2021-04-16 11:25:00,64.98,65.0,64.86,64.89,98456.0,59.0839,59.1021,58.9748,59.0021,98456.0
2021-04-16 11:30:00,64.9,64.96,64.89,64.91,61320.0,59.0112,59.0657,59.0021,59.0203,61320.0
2021-04-16 11:35:00,64.91,64.96,64.84,64.92,74201.0,59.0203,59.0657,58.9566,59.0294,74201.0
2021-04-16 11:40:00,64.93,64.96,64.89,64.92,70637.0,59.0385,59.0657,59.0021,59.0294,70637.0
2021-04-16 11:45:00,64.92,64.96,64.89,64.89,55306.0,59.0294,59.0657,59.0021,59.0021,55306.0
2021-04-16 11:50:00,64.89,65.0,64.89,64.99,49106.0,59.0021,59.1021,59.0021,59.093,49106.0
2021-04-16 11:55:00,65.0,65.01,64.96,65.0,61180.0,59.1021,59.1112,59.0657,59.1021,61180.0
2021-04-16 12:00:00,65.01,65.07,64.96,64.97,76413.0,59.1112,59.1657,59.0657,59.0748,76413.0
2021-04-16 12:05:00,64.96,64.99,64.92,64.98,114376.0,59.0657,59.093,59.0294,59.0839,114376.0
2021-04-16 12:10:00,64.98,65.0,64.85,64.88,120693.0,59.0839,59.1021,58.9657,58.993,120693.0
2021-04-16 12:15:00,64.88,64.94,64.87,64.93,107051.0,58.993,59.0475,58.9839,59.0385,107051.0
2021-04-16 12:20:00,64.92,64.96,64.9,64.94,66587.0,59.0294,59.0657,59.0112,59.0475,66587.0
2021-04-16 12:25:00,64.94,64.98,64.87,64.92,105716.0,59.0475,59.0839,58.9839,59.0294,105716.0
2021-04-16 12:30:00,64.92,64.93,64.84,64.84,134558.0,59.0294,59.0385,58.9566,58.9566,134558.0
2021-04-16 12:35:00,64.84,64.87,64.81,64.86,146197.0,58.9566,58.9839,58.9293,58.9748,146197.0
2021-04-16 12:40:00,64.86,64.95,64.85,64.94,70774.0,58.9748,59.0566,58.9657,59.0475,70774.0
2021-04-16 12:45:00,64.93,64.96,64.91,64.94,79529.0,59.0385,59.0657,59.0203,59.0475,79529.0
2021-04-16 12:50:00,64.94,64.94,64.8,64.84,106244.0,59.0475,59.0475,58.9202,58.9566,106244.0
2021-04-16 12:55:00,64.83,64.87,64.82,64.84,67794.0,58.9475,58.9839,58.9384,58.9566,67794.0
2021-04-16 13:00:00,64.84,64.84,64.76,64.79,126274.0,58.9566,58.9566,58.8839,58.9112,126274.0
2021-04-16 13:05:00,64.79,64.8,64.69,64.73,177994.0,58.9112,58.9202,58.8202,58.8566,177994.0
2021-04-16 13:10:00,64.74,64.76,64.67,64.67,146873.0,58.8657,58.8839,58.802,58.802,146873.0
2021-04-16 13:15:00,64.69,64.77,64.67,64.75,154235.0,58.8202,58.893,58.802,58.8748,154235.0
2021-04-16 13:20:00,64.74,64.75,64.69,64.69,142477.0,58.8657,58.8748,58.8202,58.8202,142477.0
2021-04-16 13:25:00,64.69,64.7,64.64,64.66,208174.0,58.8202,58.8293,58.7748,58.7929,208174.0
2021-04-16 13:30:00,64.67,64.7,64.63,64.69,165533.0,58.802,58.8293,58.7657,58.8202,165533.0
2021-04-16 13:35:00,64.69,64.72,64.66,64.67,168244.0,58.8202,58.8475,58.7929,58.802,168244.0
2021-04-16 13:40:00,64.68,64.69,64.63,64.66,110872.0,58.8111,58.8202,58.7657,58.7929,110872.0
2021-04-16 13:45:00,64.66,64.68,64.62,64.66,172723.0,58.7929,58.8111,58.7566,58.7929,172723.0
2021-04-16 13:50:00,64.67,64.67,64.61,64.64,96687.0,58.802,58.802,58.7475,58.7748,96687.0
2021-04-16 13:55:00,64.64,64.68,64.63,64.64,73845.0,58.7748,58.8111,58.7657,58.7748,73845.0
2021-04-16 14:00:00,64.64,64.73,64.61,64.72,153366.0,58.7748,58.8566,58.7475,58.8475,153366.0
2021-04-16 14:05:00,64.72,64.73,64.68,64.72,90058.0,58.8475,58.8566,58.8111,58.8475,90058.0
2021-04-16 14:10:00,64.72,64.72,64.65,64.67,109064.0,58.8475,58.8475,58.7839,58.802,109064.0
2021-04-16 14:15:00,64.67,64.7,64.63,64.64,152247.0,58.802,58.8293,58.7657,58.7748,152247.0
2021-04-16 14:20:00,64.63,64.65,64.57,64.62,137926.0,58.7657,58.7839,58.7111,58.7566,137926.0
2021-04-16 14:25:00,64.62,64.64,64.6,64.62,119397.0,58.7566,58.7748,58.7384,58.7566,119397.0
2021-04-16 14:30:00,64.63,64.7,64.62,64.69,128793.0,58.7657,58.8293,58.7566,58.8202,128793.0
2021-04-16 14:35:00,64.68,64.74,64.68,64.73,66666.0,58.8111,58.8657,58.8111,58.8566,66666.0
2021-04-16 14:40:00,64.73,64.77,64.7,64.7,182604.0,58.8566,58.893,58.8293,58.8293,182604.0
2021-04-16 14:45:00,64.7,64.75,64.67,64.75,69074.0,58.8293,58.8748,58.802,58.8748,69074.0
2021-04-16 14:50:00,64.75,64.77,64.72,64.73,110096.0,58.8748,58.893,58.8475,58.8566,110096.0
2021-04-16 14:55:00,64.73,64.74,64.68,64.71,77503.0,58.8566,58.8657,58.8111,58.8384,77503.0
2021-04-16 15:00:00,64.71,64.75,64.68,64.7,152790.0,58.8384,58.8748,58.8111,58.8293,152790.0
2021-04-16 15:05:00,64.7,64.72,64.66,64.7,113225.0,58.8293,58.8475,58.7929,58.8293,113225.0
2021-04-16 15:10:00,64.7,64.74,64.68,64.72,51741.0,58.8293,58.8657,58.8111,58.8475,51741.0
2021-04-16 15:15:00,64.73,64.76,64.72,64.74,85106.0,58.8566,58.8839,58.8475,58.8657,85106.0
2021-04-16 15:20:00,64.75,64.76,64.68,64.72,99713.0,58.8748,58.8839,58.8111,58.8475,99713.0
2021-04-16 15:25:00,64.72,64.72,64.66,64.69,108024.0,58.8475,58.8475,58.7929,58.8202,108024.0
2021-04-16 15:30:00,64.7,64.76,64.67,64.73,187828.0,58.8293,58.8839,58.802,58.8566,187828.0
2021-04-16 15:35:00,64.73,64.78,64.71,64.76,183948.0,58.8566,58.9021,58.8384,58.8839,183948.0
2021-04-16 15:40:00,64.77,64.79,64.72,64.72,131335.0,58.893,58.9112,58.8475,58.8475,131335.0
2021-04-16 15:45:00,64.73,64.73,64.62,64.65,329361.0,58.8566,58.8566,58.7566,58.7839,329361.0
2021-04-16 15:50:00,64.65,64.79,64.64,64.77,561754.0,58.7839,58.9112,58.7748,58.893,561754.0
2021-04-16 15:55:00,64.77,64.81,64.7,64.75,1246097.0,58.893,58.9293,58.8293,58.8748,1246097.0
2021-04-19 09:30:00,64.7,64.74,64.42,64.45,570739.0,58.8293,58.8657,58.5747,58.602,570739.0
2021-04-19 09:35:00,64.47,64.59,64.4,64.51,258944.0,58.6202,58.7293,58.5565,58.6566,258944.0
2021-04-19 09:40:00,64.52,64.61,64.48,64.53,192724.0,58.6657,58.7475,58.6293,58.6747,192724.0
2021-04-19 09:45:00,64.53,64.6,64.35,64.37,173491.0,58.6747,58.7384,58.5111,58.5293,173491.0
2021-04-19 09:50:00,64.37,64.39,64.2,64.23,255014.0,58.5293,58.5474,58.3747,58.402,255014.0
2021-04-19 09:55:00,64.23,64.25,64.1,64.15,232276.0,58.402,58.4202,58.2838,58.3292,232276.0
2021-04-19 10:00:00,64.14,64.22,63.96,64.03,377603.0,58.3201,58.3929,58.1565,58.2201,377603.0
2021-04-19 10:05:00,64.04,64.04,63.61,63.7,457423.0,58.2292,58.2292,57.8382,57.9201,457423.0
2021-04-19 10:10:00,63.7,63.77,63.64,63.69,228669.0,57.9201,57.9837,57.8655,57.911,228669.0
2021-04-19 10:15:00,63.69,63.79,63.62,63.77,215390.0,57.911,58.0019,57.8473,57.9837,215390.0
2021-04-19 10:20:00,63.77,63.88,63.67,63.69,261456.0,57.9837,58.0837,57.8928,57.911,261456.0
2021-04-19 10:25:00,63.7,63.81,63.67,63.73,229287.0,57.9201,58.0201,57.8928,57.9473,229287.0
2021-04-19 10:30:00,63.73,63.84,63.71,63.79,219595.0,57.9473,58.0474,57.9291,58.0019,219595.0
2021-04-19 10:35:00,63.79,64.02,63.76,63.89,206776.0,58.0019,58.211,57.9746,58.0928,206776.0
2021-04-19 10:40:00,63.88,63.91,63.68,63.73,148823.0,58.0837,58.111,57.9019,57.9473,148823.0
2021-04-19 10:45:00,63.73,63.73,63.47,63.57,285577.0,57.9473,57.9473,57.7109,57.8019,285577.0
2021-04-19 10:50:00,63.57,63.77,63.55,63.74,253501.0,57.8019,57.9837,57.7837,57.9564,253501.0
2021-04-19 10:55:00,63.74,63.84,63.74,63.82,148181.0,57.9564,58.0474,57.9564,58.0292,148181.0
2021-04-19 11:00:00,63.82,63.92,63.78,63.8,179105.0,58.0292,58.1201,57.9928,58.011,179105.0
2021-04-19 11:05:00,63.8,63.91,63.75,63.78,142024.0,58.011,58.111,57.9655,57.9928,142024.0
2021-04-19 11:10:00,63.77,63.81,63.62,63.71,168661.0,57.9837,58.0201,57.8473,57.9291,168661.0
2021-04-19 11:15:00,63.71,63.84,63.63,63.8,156295.0,57.9291,58.0474,57.8564,58.011,156295.0
2021-04-19 11:20:00,63.8,63.86,63.62,63.66,130983.0,58.011,58.0655,57.8473,57.8837,130983.0
2021-04-19 11:25:00,63.65,63.7,63.6,63.63,188538.0,57.8746,57.9201,57.8291,57.8564,188538.0
2021-04-19 11:30:00,63.63,63.64,63.44,63.46,247658.0,57.8564,57.8655,57.6836,57.7018,247658.0
2021-04-19 11:35:00,63.46,63.57,63.44,63.56,132267.0,57.7018,57.8019,57.6836,57.7928,132267.0
2021-04-19 11:40:00,63.56,63.63,63.41,63.42,171996.0,57.7928,57.8564,57.6564,57.6655,171996.0
2021-04-19 11:45:00,63.43,63.56,63.35,63.52,185328.0,57.6746,57.7928,57.6018,57.7564,185328.0
2021-04-19 11:50:00,63.53,63.71,63.53,63.67,148311.0,57.7655,57.9291,57.7655,57.8928,148311.0
2021-04-19 11:55:00,63.67,63.68,63.48,63.53,166486.0,57.8928,57.9019,57.72,57.7655,166486.0
2021-04-19 12:00:00,63.51,63.52,63.34,63.39,167103.0,57.7473,57.7564,57.5927,57.6382,167103.0
2021-04-19 12:05:00,63.38,63.5,63.32,63.49,211493.0,57.6291,57.7382,57.5745,57.7291,211493.0
2021-04-19 12:10:00,63.49,63.55,63.38,63.39,102103.0,57.7291,57.7837,57.6291,57.6382,102103.0
2021-04-19 12:15:00,63.4,63.46,63.35,63.41,85669.0,57.6473,57.7018,57.6018,57.6564,85669.0
2021-04-19 12:20:00,63.42,63.48,63.38,63.4,91343.0,57.6655,57.72,57.6291,57.6473,91343.0
2021-04-19 12:25:00,63.39,63.4,63.19,63.24,249152.0,57.6382,57.6473,57.4563,57.5018,249152.0
2021-04-19 12:30:00,63.25,63.28,63.18,63.19,132526.0,57.5109,57.5382,57.4472,57.4563,132526.0
2021-04-19 12:35:00,63.19,63.27,63.15,63.16,129276.0,57.4563,57.5291,57.42,57.4291,129276.0
2021-04-19 12:40:00,63.16,63.18,63.07,63.17,181226.0,57.4291,57.4472,57.3472,57.4381,181226.0
2021-04-19 12:45:00,63.16,63.28,63.09,63.22,131921.0,57.4291,57.5382,57.3654,57.4836,131921.0
2021-04-19 12:50:00,63.22,63.25,63.13,63.15,111400.0,57.4836,57.5109,57.4018,57.42,111400.0
2021-04-19 12:55:00,63.16,63.26,63.13,63.19,150395.0,57.4291,57.52,57.4018,57.4563,150395.0
2021-04-19 13:00:00,63.19,63.28,63.14,63.24,146575.0,57.4563,57.5382,57.4109,57.5018,146575.0
2021-04-19 13:05:00,63.25,63.3,63.19,63.22,131519.0,57.5109,57.5564,57.4563,57.4836,131519.0
2021-04-19 13:10:00,63.22,63.34,63.21,63.32,126863.0,57.4836,57.5927,57.4745,57.5745,126863.0
2021-04-19 13:15:00,63.32,63.4,63.28,63.31,95324.0,57.5745,57.6473,57.5382,57.5654,95324.0
2021-04-19 13:20:00,63.31,63.33,63.24,63.26,118642.0,57.5654,57.5836,57.5018,57.52,118642.0
2021-04-19 13:25:00,63.25,63.31,63.2,63.24,111592.0,57.5109,57.5654,57.4654,57.5018,111592.0
2021-04-19 13:30:00,63.24,63.28,63.18,63.25,127616.0,57.5018,57.5382,57.4472,57.5109,127616.0
2021-04-19 13:35:00,63.24,63.4,63.24,63.39,138665.0,57.5018,57.6473,57.5018,57.6382,138665.0
2021-04-19 13:40:00,63.38,63.44,63.34,63.35,106509.0,57.6291,57.6836,57.5927,57.6018,106509.0
2021-04-19 13:45:00,63.35,63.39,63.32,63.35,100553.0,57.6018,57.6382,57.5745,57.6018,100553.0
2021-04-19 13:50:00,63.35,63.37,63.22,63.26,118830.0,57.6018,57.62,57.4836,57.52,118830.0
2021-04-19 13:55:00,63.26,63.32,63.21,63.23,129003.0,57.52,57.5745,57.4745,57.4927,129003.0
2021-04-19 14:00:00,63.23,63.29,63.21,63.25,98594.0,57.4927,57.5473,57.4745,57.5109,98594.0
2021-04-19 14:05:00,63.25,63.3,63.17,63.18,133821.0,57.5109,57.5564,57.4381,57.4472,133821.0
2021-04-19 14:10:00,63.18,63.2,63.14,63.17,223944.0,57.4472,57.4654,57.4109,57.4381,223944.0
2021-04-19 14:15:00,63.17,63.28,63.16,63.21,138068.0,57.4381,57.5382,57.4291,57.4745,138068.0
2021-04-19 14:20:00,63.21,63.36,63.18,63.31,183839.0,57.4745,57.6109,57.4472,57.5654,183839.0
2021-04-19 14:25:00,63.32,63.38,63.28,63.28,77673.0,57.5745,57.6291,57.5382,57.5382,77673.0
2021-04-19 14:30:00,63.28,63.32,63.25,63.3,105667.0,57.5382,57.5745,57.5109,57.5564,105667.0
2021-04-19 14:35:00,63.31,63.31,63.17,63.26,115560.0,57.5654,57.5654,57.4381,57.52,115560.0
2021-04-19 14:40:00,63.26,63.37,63.24,63.3,117190.0,57.52,57.62,57.5018,57.5564,117190.0
2021-04-19 14:45:00,63.29,63.39,63.28,63.37,87918.0,57.5473,57.6382,57.5382,57.62,87918.0
2021-04-19 14:50:00,63.38,63.41,63.32,63.4,72195.0,57.6291,57.6564,57.5745,57.6473,72195.0
2021-04-19 14:55:00,63.4,63.44,63.38,63.43,85930.0,57.6473,57.6836,57.6291,57.6746,85930.0
2021-04-19 15:00:00,63.44,63.58,63.4,63.57,258033.0,57.6836,57.8109,57.6473,57.8019,258033.0
2021-04-19 15:05:00,63.57,63.6,63.42,63.46,132017.0,57.8019,57.8291,57.6655,57.7018,132017.0
2021-04-19 15:10:00,63.46,63.48,63.34,63.38,128101.0,57.7018,57.72,57.5927,57.6291,128101.0
2021-04-19 15:15:00,63.38,63.44,63.3,63.34,184775.0,57.6291,57.6836,57.5564,57.5927,184775.0
2021-04-19 15:20:00,63.34,63.35,63.26,63.3,142083.0,57.5927,57.6018,57.52,57.5564,142083.0
2021-04-19 15:25:00,63.3,63.35,63.28,63.29,97534.0,57.5564,57.6018,57.5382,57.5473,97534.0
2021-04-19 15:30:00,63.29,63.32,63.23,63.29,201757.0,57.5473,57.5745,57.4927,57.5473,201757.0
2021-04-19 15:35:00,63.29,63.36,63.28,63.34,148798.0,57.5473,57.6109,57.5382,57.5927,148798.0
2021-04-19 15:40:00,63.33,63.47,63.32,63.46,204881.0,57.5836,57.7109,57.5745,57.7018,204881.0
2021-04-19 15:45:00,63.46,63.48,63.27,63.27,345469.0,57.7018,57.72,57.5291,57.5291,345469.0
2021-04-19 15:50:00,63.27,63.53,63.18,63.52,1000331.0,57.5291,57.7655,57.4472,57.7564,1000331.0
2021-04-19 15:55:00,63.52,63.65,63.5,63.63,1215981.0,57.7564,57.8746,57.7382,57.8564,1215981.0
2021-04-20 09:30:00,63.64,63.76,63.26,63.29,691452.0,57.8655,57.9746,57.52,57.5473,691452.0
2021-04-20 09:35:00,63.29,63.62,63.28,63.55,275305.0,57.5473,57.8473,57.5382,57.7837,275305.0
2021-04-20 09:40:00,63.55,63.64,63.35,63.42,213884.0,57.7837,57.8655,57.6018,57.6655,213884.0
2021-04-20 09:45:00,63.42,63.63,63.42,63.59,180557.0,57.6655,57.8564,57.6655,57.82,180557.0
2021-04-20 09:50:00,63.59,63.68,63.44,63.64,152790.0,57.82,57.9019,57.6836,57.8655,152790.0
2021-04-20 09:55:00,63.65,63.66,63.42,63.46,256468.0,57.8746,57.8837,57.6655,57.7018,256468.0
2021-04-20 10:00:00,63.45,63.53,63.34,63.42,208666.0,57.6927,57.7655,57.5927,57.6655,208666.0
2021-04-20 10:05:00,63.42,63.48,63.36,63.37,183408.0,57.6655,57.72,57.6109,57.62,183408.0
2021-04-20 10:10:00,63.37,63.47,63.29,63.32,210668.0,57.62,57.7109,57.5473,57.5745,210668.0
2021-04-20 10:15:00,63.32,63.38,63.23,63.31,164704.0,57.5745,57.6291,57.4927,57.5654,164704.0
2021-04-20 10:20:00,63.32,63.4,63.27,63.37,178949.0,57.5745,57.6473,57.5291,57.62,178949.0
2021-04-20 10:25:00,63.38,63.41,63.22,63.33,182108.0,57.6291,57.6564,57.4836,57.5836,182108.0
2021-04-20 10:30:00,63.33,63.34,63.16,63.21,194762.0,57.5836,57.5927,57.4291,57.4745,194762.0
2021-04-20 10:35:00,63.21,63.22,63.11,63.11,201535.0,57.4745,57.4836,57.3836,57.3836,201535.0
2021-04-20 10:40:00,63.11,63.12,62.9,62.98,369605.0,57.3836,57.3927,57.1926,57.2654,369605.0
2021-04-20 10:45:00,62.98,62.98,62.84,62.87,251654.0,57.2654,57.2654,57.1381,57.1654,251654.0
2021-04-20 10:50:00,62.88,62.89,62.69,62.72,312342.0,57.1745,57.1836,57.0017,57.029,312342.0
2021-04-20 10:55:00,62.73,62.89,62.7,62.86,274263.0,57.0381,57.1836,57.0108,57.1563,274263.0
2021-04-20 11:00:00,62.87,62.96,62.86,62.93,178663.0,57.1654,57.2472,57.1563,57.2199,178663.0
2021-04-20 11:05:00,62.93,62.98,62.9,62.96,124349.0,57.2199,57.2654,57.1926,57.2472,124349.0
2021-04-20 11:10:00,62.96,62.98,62.84,62.85,126282.0,57.2472,57.2654,57.1381,57.1472,126282.0
2021-04-20 11:15:00,62.85,62.86,62.61,62.62,296764.0,57.1472,57.1563,56.929,56.9381,296764.0
2021-04-20 11:20:00,62.62,62.69,62.54,62.56,263827.0,56.9381,57.0017,56.8653,56.8835,263827.0
2021-04-20 11:25:00,62.56,62.75,62.56,62.68,246562.0,56.8835,57.0563,56.8835,56.9926,246562.0
2021-04-20 11:30:00,62.68,62.74,62.58,62.67,194636.0,56.9926,57.0472,56.9017,56.9835,194636.0
2021-04-20 11:35:00,62.67,62.73,62.6,62.72,186171.0,56.9835,57.0381,56.9199,57.029,186171.0
2021-04-20 11:40:00,62.72,62.77,62.67,62.72,133287.0,57.029,57.0744,56.9835,57.029,133287.0
2021-04-20 11:45:00,62.72,62.98,62.7,62.97,168711.0,57.029,57.2654,57.0108,57.2563,168711.0
2021-04-20 11:50:00,62.97,62.98,62.87,62.98,89456.0,57.2563,57.2654,57.1654,57.2654,89456.0
2021-04-20 11:55:00,62.97,63.0,62.88,62.89,122772.0,57.2563,57.2836,57.1745,57.1836,122772.0
2021-04-20 12:00:00,62.9,62.97,62.83,62.95,126908.0,57.1926,57.2563,57.129,57.2381,126908.0
2021-04-20 12:05:00,62.95,62.95,62.84,62.87,69543.0,57.2381,57.2381,57.1381,57.1654,69543.0
2021-04-20 12:10:00,62.86,62.98,62.84,62.97,124540.0,57.1563,57.2654,57.1381,57.2563,124540.0
2021-04-20 12:15:00,62.98,63.04,62.93,62.99,122554.0,57.2654,57.3199,57.2199,57.2745,122554.0
2021-04-20 12:20:00,62.99,63.07,62.95,62.98,83346.0,57.2745,57.3472,57.2381,57.2654,83346.0
2021-04-20 12:25:00,62.98,63.01,62.95,62.99,67111.0,57.2654,57.2927,57.2381,57.2745,67111.0
2021-04-20 12:30:00,62.99,63.0,62.87,62.91,107275.0,57.2745,57.2836,57.1654,57.2017,107275.0
2021-04-20 12:35:00,62.9,62.98,62.87,62.96,76222.0,57.1926,57.2654,57.1654,57.2472,76222.0
2021-04-20 12:40:00,62.97,62.97,62.86,62.88,72504.0,57.2563,57.2563,57.1563,57.1745,72504.0
2021-04-20 12:45:00,62.88,62.93,62.87,62.89,100485.0,57.1745,57.2199,57.1654,57.1836,100485.0
2021-04-20 12:50:00,62.89,62.9,62.76,62.77,89946.0,57.1836,57.1926,57.0653,57.0744,89946.0
2021-04-20 12:55:00,62.78,62.87,62.77,62.82,82986.0,57.0835,57.1654,57.0744,57.1199,82986.0
2021-04-20 13:00:00,62.81,62.86,62.75,62.82,68469.0,57.1108,57.1563,57.0563,57.1199,68469.0
2021-04-20 13:05:00,62.81,62.82,62.74,62.76,56877.0,57.1108,57.1199,57.0472,57.0653,56877.0
2021-04-20 13:10:00,62.77,62.77,62.71,62.74,84071.0,57.0744,57.0744,57.0199,57.0472,84071.0
2021-04-20 13:15:00,62.74,62.78,62.69,62.7,99927.0,57.0472,57.0835,57.0017,57.0108,99927.0
2021-04-20 13:20:00,62.71,62.71,62.48,62.49,367166.0,57.0199,57.0199,56.8108,56.8198,367166.0
2021-04-20 13:25:00,62.5,62.52,62.46,62.52,139641.0,56.8289,56.8471,56.7926,56.8471,139641.0
2021-04-20 13:30:00,62.52,62.54,62.46,62.5,140522.0,56.8471,56.8653,56.7926,56.8289,140522.0
2021-04-20 13:35:00,62.5,62.6,62.5,62.55,93202.0,56.8289,56.9199,56.8289,56.8744,93202.0
2021-04-20 13:40:00,62.56,62.56,62.48,62.51,106378.0,56.8835,56.8835,56.8108,56.838,106378.0
2021-04-20 13:45:00,62.51,62.57,62.5,62.52,113275.0,56.838,56.8926,56.8289,56.8471,113275.0
2021-04-20 13:50:00,62.52,62.63,62.51,62.57,152592.0,56.8471,56.9471,56.838,56.8926,152592.0
2021-04-20 13:55:00,62.57,62.58,62.53,62.55,103720.0,56.8926,56.9017,56.8562,56.8744,103720.0
2021-04-20 14:00:00,62.55,62.59,62.54,62.58,104426.0,56.8744,56.9108,56.8653,56.9017,104426.0
2021-04-20 14:05:00,62.58,62.67,62.57,62.64,137751.0,56.9017,56.9835,56.8926,56.9562,137751.0
2021-04-20 14:10:00,62.65,62.68,62.6,62.61,77093.0,56.9653,56.9926,56.9199,56.929,77093.0
2021-04-20 14:15:00,62.61,62.63,62.57,62.59,65076.0,56.929,56.9471,56.8926,56.9108,65076.0
2021-04-20 14:20:00,62.59,62.67,62.58,62.65,62071.0,56.9108,56.9835,56.9017,56.9653,62071.0
2021-04-20 14:25:00,62.65,62.66,62.56,62.57,102486.0,56.9653,56.9744,56.8835,56.8926,102486.0
2021-04-20 14:30:00,62.57,62.57,62.47,62.48,113662.0,56.8926,56.8926,56.8017,56.8108,113662.0
2021-04-20 14:35:00,62.49,62.49,62.43,62.47,107156.0,56.8198,56.8198,56.7653,56.8017,107156.0
2021-04-20 14:40:00,62.47,62.51,62.43,62.47,78213.0,56.8017,56.838,56.7653,56.8017,78213.0
2021-04-20 14:45:00,62.47,62.54,62.44,62.54,85864.0,56.8017,56.8653,56.7744,56.8653,85864.0
2021-04-20 14:50:00,62.53,62.57,62.5,62.51,86013.0,56.8562,56.8926,56.8289,56.838,86013.0
2021-04-20 14:55:00,62.52,62.52,62.41,62.45,88213.0,56.8471,56.8471,56.7471,56.7835,88213.0
2021-04-20 15:00:00,62.45,62.62,62.45,62.6,131962.0,56.7835,56.9381,56.7835,56.9199,131962.0
2021-04-20 15:05:00,62.59,62.66,62.58,62.66,94432.0,56.9108,56.9744,56.9017,56.9744,94432.0
2021-04-20 15:10:00,62.67,62.72,62.64,62.71,89251.0,56.9835,57.029,56.9562,57.0199,89251.0
2021-04-20 15:15:00,62.72,62.79,62.66,62.69,233446.0,57.029,57.0926,56.9744,57.0017,233446.0
2021-04-20 15:20:00,62.69,62.74,62.67,62.72,75967.0,57.0017,57.0472,56.9835,57.029,75967.0
2021-04-20 15:25:00,62.71,62.73,62.67,62.71,72291.0,57.0199,57.0381,56.9835,57.0199,72291.0
2021-04-20 15:30:00,62.71,62.78,62.71,62.77,154163.0,57.0199,57.0835,57.0199,57.0744,154163.0
2021-04-20 15:35:00,62.77,62.78,62.67,62.69,138446.0,57.0744,57.0835,56.9835,57.0017,138446.0
2021-04-20 15:40:00,62.69,62.85,62.68,62.84,222401.0,57.0017,57.1472,56.9926,57.1381,222401.0
2021-04-20 15:45:00,62.84,62.86,62.79,62.85,182381.0,57.1381,57.1563,57.0926,57.1472,182381.0
2021-04-20 15:50:00,62.85,62.9,62.74,62.79,481914.0,57.1472,57.1926,57.0472,57.0926,481914.0
2021-04-20 15:55:00,62.8,62.8,62.64,62.71,726595.0,57.1017,57.1017,56.9562,57.0199,726595.0
2021-04-21 09:30:00,62.67,62.8,62.31,62.38,467490.0,56.9835,57.1017,56.6562,56.7198,467490.0
2021-04-21 09:35:00,62.39,62.53,62.3,62.36,301430.0,56.7289,56.8562,56.6471,56.7016,301430.0
2021-04-21 09:40:00,62.36,62.68,62.3,62.5,255344.0,56.7016,56.9926,56.6471,56.8289,255344.0
2021-04-21 09:45:00,62.5,63.06,62.42,63.04,317603.0,56.8289,57.3381,56.7562,57.3199,317603.0
2021-04-21 09:50:00,63.04,63.05,62.85,62.86,248208.0,57.3199,57.329,57.1472,57.1563,248208.0
2021-04-21 09:55:00,62.87,62.97,62.78,62.94,188685.0,57.1654,57.2563,57.0835,57.229,188685.0
2021-04-21 10:00:00,62.94,62.98,62.85,62.91,159739.0,57.229,57.2654,57.1472,57.2017,159739.0
2021-04-21 10:05:00,62.9,62.95,62.79,62.88,137162.0,57.1926,57.2381,57.0926,57.1745,137162.0
2021-04-21 10:10:00,62.89,62.91,62.8,62.87,95754.0,57.1836,57.2017,57.1017,57.1654,95754.0
2021-04-21 10:15:00,62.89,62.93,62.71,62.86,132255.0,57.1836,57.2199,57.0199,57.1563,132255.0
2021-04-21 10:20:00,62.85,62.98,62.78,62.98,125907.0,57.1472,57.2654,57.0835,57.2654,125907.0
2021-04-21 10:25:00,62.98,63.09,62.97,63.04,157860.0,57.2654,57.3654,57.2563,57.3199,157860.0
2021-04-21 10:30:00,63.04,63.04,62.88,62.88,128111.0,57.3199,57.3199,57.1745,57.1745,128111.0
2021-04-21 10:35:00,62.88,62.98,62.8,62.82,130876.0,57.1745,57.2654,57.1017,57.1199,130876.0
2021-04-21 10:40:00,62.82,62.9,62.81,62.88,97671.0,57.1199,57.1926,57.1108,57.1745,97671.0
2021-04-21 10:45:00,62.88,62.89,62.69,62.76,334383.0,57.1745,57.1836,57.0017,57.0653,334383.0
2021-04-21 10:50:00,62.76,62.78,62.61,62.72,171967.0,57.0653,57.0835,56.929,57.029,171967.0
2021-04-21 10:55:00,62.71,62.86,62.69,62.83,140947.0,57.0199,57.1563,57.0017,57.129,140947.0
2021-04-21 11:00:00,62.83,62.88,62.76,62.82,131254.0,57.129,57.1745,57.0653,57.1199,131254.0
2021-04-21 11:05:00,62.81,62.89,62.77,62.84,108806.0,57.1108,57.1836,57.0744,57.1381,108806.0
2021-04-21 11:10:00,62.84,62.92,62.79,62.91,110329.0,57.1381,57.2108,57.0926,57.2017,110329.0
2021-04-21 11:15:00,62.91,62.98,62.87,62.97,77316.0,57.2017,57.2654,57.1654,57.2563,77316.0
2021-04-21 11:20:00,62.97,63.01,62.92,62.94,91778.0,57.2563,57.2927,57.2108,57.229,91778.0
2021-04-21 11:25:00,62.95,63.03,62.95,62.97,86319.0,57.2381,57.3109,57.2381,57.2563,86319.0
2021-04-21 11:30:00,62.96,63.02,62.94,63.0,125453.0,57.2472,57.3018,57.229,57.2836,125453.0
2021-04-21 11:35:00,63.01,63.01,62.93,62.96,119690.0,57.2927,57.2927,57.2199,57.2472,119690.0
2021-04-21 11:40:00,62.96,63.06,62.95,63.05,134187.0,57.2472,57.3381,57.2381,57.329,134187.0
2021-04-21 11:45:00,63.06,63.16,63.03,63.12,130336.0,57.3381,57.4291,57.3109,57.3927,130336.0
2021-04-21 11:50:00,63.12,63.16,63.03,63.1,115997.0,57.3927,57.4291,57.3109,57.3745,115997.0
2021-04-21 11:55:00,63.1,63.19,63.09,63.19,90899.0,57.3745,57.4563,57.3654,57.4563,90899.0
2021-04-21 12:00:00,63.19,63.23,63.08,63.13,176689.0,57.4563,57.4927,57.3563,57.4018,176689.0
2021-04-21 12:05:00,63.13,63.13,63.07,63.11,104878.0,57.4018,57.4018,57.3472,57.3836,104878.0
2021-04-21 12:10:00,63.1,63.13,63.07,63.09,55438.0,57.3745,57.4018,57.3472,57.3654,55438.0
2021-04-21 12:15:00,63.08,63.12,63.03,63.09,126707.0,57.3563,57.3927,57.3109,57.3654,126707.0
2021-04-21 12:20:00,63.09,63.19,63.06,63.16,114460.0,57.3654,57.4563,57.3381,57.4291,114460.0
2021-04-21 12:25:00,63.17,63.2,63.13,63.17,48867.0,57.4381,57.4654,57.4018,57.4381,48867.0
2021-04-21 12:30:00,63.17,63.24,63.16,63.19,119671.0,57.4381,57.5018,57.4291,57.4563,119671.0
2021-04-21 12:35:00,63.19,63.32,63.18,63.32,105763.0,57.4563,57.5745,57.4472,57.5745,105763.0
2021-04-21 12:40:00,63.32,63.34,63.26,63.31,85982.0,57.5745,57.5927,57.52,57.5654,85982.0
2021-04-21 12:45:00,63.32,63.34,63.27,63.28,62816.0,57.5745,57.5927,57.5291,57.5382,62816.0
2021-04-21 12:50:00,63.28,63.35,63.28,63.33,66988.0,57.5382,57.6018,57.5382,57.5836,66988.0
2021-04-21 12:55:00,63.32,63.36,63.26,63.3,78277.0,57.5745,57.6109,57.52,57.5564,78277.0
2021-04-21 13:00:00,63.3,63.39,63.3,63.35,109635.0,57.5564,57.6382,57.5564,57.6018,109635.0
2021-04-21 13:05:00,63.36,63.46,63.33,63.43,146161.0,57.6109,57.7018,57.5836,57.6746,146161.0
2021-04-21 13:10:00,63.43,63.45,63.37,63.41,80242.0,57.6746,57.6927,57.62,57.6564,80242.0
2021-04-21 13:15:00,63.42,63.46,63.34,63.44,105898.0,57.6655,57.7018,57.5927,57.6836,105898.0
2021-04-21 13:20:00,63.44,63.48,63.42,63.44,111081.0,57.6836,57.72,57.6655,57.6836,111081.0
2021-04-21 13:25:00,63.43,63.49,63.4,63.46,76230.0,57.6746,57.7291,57.6473,57.7018,76230.0
2021-04-21 13:30:00,63.46,63.55,63.45,63.47,119057.0,57.7018,57.7837,57.6927,57.7109,119057.0
2021-04-21 13:35:00,63.46,63.48,63.41,63.44,90466.0,57.7018,57.72,57.6564,57.6836,90466.0
2021-04-21 13:40:00,63.44,63.45,63.33,63.34,67857.0,57.6836,57.6927,57.5836,57.5927,67857.0
2021-04-21 13:45:00,63.34,63.37,63.33,63.35,52228.0,57.5927,57.62,57.5836,57.6018,52228.0
2021-04-21 13:50:00,63.35,63.47,63.35,63.43,126204.0,57.6018,57.7109,57.6018,57.6746,126204.0
2021-04-21 13:55:00,63.43,63.47,63.41,63.44,71572.0,57.6746,57.7109,57.6564,57.6836,71572.0
2021-04-21 14:00:00,63.44,63.51,63.44,63.45,97947.0,57.6836,57.7473,57.6836,57.6927,97947.0
2021-04-21 14:05:00,63.44,63.45,63.36,63.42,80392.0,57.6836,57.6927,57.6109,57.6655,80392.0
2021-04-21 14:10:00,63.41,63.46,63.37,63.44,66995.0,57.6564,57.7018,57.62,57.6836,66995.0
2021-04-21 14:15:00,63.43,63.46,63.42,63.46,107835.0,57.6746,57.7018,57.6655,57.7018,107835.0
2021-04-21 14:20:00,63.47,63.52,63.4,63.41,140022.0,57.7109,57.7564,57.6473,57.6564,140022.0
2021-04-21 14:25:00,63.4,63.46,63.39,63.4,80857.0,57.6473,57.7018,57.6382,57.6473,80857.0
2021-04-21 14:30:00,63.4,63.45,63.39,63.42,58857.0,57.6473,57.6927,57.6382,57.6655,58857.0
2021-04-21 14:35:00,63.41,63.42,63.36,63.36,60002.0,57.6564,57.6655,57.6109,57.6109,60002.0
2021-04-21 14:40:00,63.35,63.4,63.34,63.39,76339.0,57.6018,57.6473,57.5927,57.6382,76339.0
2021-04-21 14:45:00,63.38,63.39,63.35,63.36,49196.0,57.6291,57.6382,57.6018,57.6109,49196.0
2021-04-21 14:50:00,63.37,63.37,63.32,63.35,79433.0,57.62,57.62,57.5745,57.6018,79433.0
2021-04-21 14:55:00,63.35,63.37,63.3,63.32,45702.0,57.6018,57.62,57.5564,57.5745,45702.0
2021-04-21 15:00:00,63.31,63.32,63.26,63.29,80959.0,57.5654,57.5745,57.52,57.5473,80959.0
2021-04-21 15:05:00,63.29,63.32,63.27,63.32,84863.0,57.5473,57.5745,57.5291,57.5745,84863.0
2021-04-21 15:10:00,63.32,63.43,63.31,63.36,117457.0,57.5745,57.6746,57.5654,57.6109,117457.0
2021-04-21 15:15:00,63.36,63.4,63.29,63.39,123365.0,57.6109,57.6473,57.5473,57.6382,123365.0
2021-04-21 15:20:00,63.4,63.46,63.39,63.41,105931.0,57.6473,57.7018,57.6382,57.6564,105931.0
2021-04-21 15:25:00,63.41,63.48,63.4,63.42,163504.0,57.6564,57.72,57.6473,57.6655,163504.0
2021-04-21 15:30:00,63.42,63.53,63.39,63.52,195428.0,57.6655,57.7655,57.6382,57.7564,195428.0
2021-04-21 15:35:00,63.52,63.56,63.5,63.53,217452.0,57.7564,57.7928,57.7382,57.7655,217452.0
2021-04-21 15:40:00,63.52,63.61,63.51,63.57,229324.0,57.7564,57.8382,57.7473,57.8019,229324.0
2021-04-21 15:45:00,63.58,63.67,63.56,63.61,287602.0,57.8109,57.8928,57.7928,57.8382,287602.0
2021-04-21 15:50:00,63.62,63.71,63.53,63.65,526917.0,57.8473,57.9291,57.7655,57.8746,526917.0
2021-04-21 15:55:00,63.64,63.78,63.55,63.7,1120422.0,57.8655,57.9928,57.7837,57.9201,1120422.0
2021-04-22 09:30:00,63.43,63.84,63.2,63.79,927697.0,57.6746,58.0474,57.4654,58.0019,927697.0
2021-04-22 09:35:00,63.79,63.91,63.44,63.45,503246.0,58.0019,58.111,57.6836,57.6927,503246.0
2021-04-22 09:40:00,63.45,63.48,63.09,63.19,278371.0,57.6927,57.72,57.3654,57.4563,278371.0
2021-04-22 09:45:00,63.19,63.25,63.04,63.08,548772.0,57.4563,57.5109,57.3199,57.3563,548772.0
2021-04-22 09:50:00,63.08,63.2,62.76,62.78,667307.0,57.3563,57.4654,57.0653,57.0835,667307.0
2021-04-22 09:55:00,62.79,63.21,62.67,63.15,545146.0,57.0926,57.4745,56.9835,57.42,545146.0
2021-04-22 10:00:00,63.15,63.16,62.87,62.93,392889.0,57.42,57.4291,57.1654,57.2199,392889.0
2021-04-22 10:05:00,62.94,63.07,62.88,62.95,162278.0,57.229,57.3472,57.1745,57.2381,162278.0
2021-04-22 10:10:00,62.94,63.19,62.92,62.97,322162.0,57.229,57.4563,57.2108,57.2563,322162.0
2021-04-22 10:15:00,62.97,63.15,62.9,63.06,259346.0,57.2563,57.42,57.1926,57.3381,259346.0
2021-04-22 10:20:00,63.06,63.07,62.84,62.84,266648.0,57.3381,57.3472,57.1381,57.1381,266648.0
2021-04-22 10:25:00,62.85,63.13,62.81,63.05,272748.0,57.1472,57.4018,57.1108,57.329,272748.0
2021-04-22 10:30:00,63.05,63.27,63.02,63.25,224646.0,57.329,57.5291,57.3018,57.5109,224646.0
2021-04-22 10:35:00,63.25,63.26,63.13,63.21,196044.0,57.5109,57.52,57.4018,57.4745,196044.0
2021-04-22 10:40:00,63.21,63.24,63.11,63.22,236840.0,57.4745,57.5018,57.3836,57.4836,236840.0
2021-04-22 10:45:00,63.22,63.29,63.07,63.08,265046.0,57.4836,57.5473,57.3472,57.3563,265046.0
2021-04-22 10:50:00,63.08,63.14,62.97,63.12,332078.0,57.3563,57.4109,57.2563,57.3927,332078.0
2021-04-22 10:55:00,63.12,63.16,62.98,63.0,180199.0,57.3927,57.4291,57.2654,57.2836,180199.0
2021-04-22 11:00:00,63.01,63.07,62.92,63.03,238344.0,57.2927,57.3472,57.2108,57.3109,238344.0
2021-04-22 11:05:00,63.03,63.03,62.84,62.9,287459.0,57.3109,57.3109,57.1381,57.1926,287459.0
2021-04-22 11:10:00,62.9,62.92,62.79,62.82,175694.0,57.1926,57.2108,57.0926,57.1199,175694.0
2021-04-22 11:15:00,62.82,62.83,62.73,62.74,223443.0,57.1199,57.129,57.0381,57.0472,223443.0
2021-04-22 11:20:00,62.74,62.81,62.73,62.77,229613.0,57.0472,57.1108,57.0381,57.0744,229613.0
2021-04-22 11:25:00,62.77,62.82,62.72,62.75,190469.0,57.0744,57.1199,57.029,57.0563,190469.0
2021-04-22 11:30:00,62.75,62.93,62.7,62.91,366889.0,57.0563,57.2199,57.0108,57.2017,366889.0
2021-04-22 11:35:00,62.91,62.93,62.77,62.79,268375.0,57.2017,57.2199,57.0744,57.0926,268375.0
2021-04-22 11:40:00,62.79,62.86,62.75,62.81,194891.0,57.0926,57.1563,57.0563,57.1108,194891.0
2021-04-22 11:45:00,62.81,62.84,62.75,62.77,160531.0,57.1108,57.1381,57.0563,57.0744,160531.0
2021-04-22 11:50:00,62.76,62.85,62.74,62.8,214374.0,57.0653,57.1472,57.0472,57.1017,214374.0
2021-04-22 11:55:00,62.8,62.82,62.71,62.78,274209.0,57.1017,57.1199,57.0199,57.0835,274209.0
2021-04-22 12:00:00,62.78,62.95,62.74,62.92,276991.0,57.0835,57.2381,57.0472,57.2108,276991.0
2021-04-22 12:05:00,62.91,62.99,62.87,62.95,220791.0,57.2017,57.2745,57.1654,57.2381,220791.0
2021-04-22 12:10:00,62.95,63.04,62.88,62.99,279307.0,57.2381,57.3199,57.1745,57.2745,279307.0
2021-04-22 12:15:00,62.99,63.13,62.97,63.08,256668.0,57.2745,57.4018,57.2563,57.3563,256668.0
2021-04-22 12:20:00,63.07,63.26,63.07,63.16,277382.0,57.3472,57.52,57.3472,57.4291,277382.0
2021-04-22 12:25:00,63.16,63.26,63.14,63.18,151425.0,57.4291,57.52,57.4109,57.4472,151425.0
2021-04-22 12:30:00,63.19,63.25,63.16,63.18,170312.0,57.4563,57.5109,57.4291,57.4472,170312.0
2021-04-22 12:35:00,63.18,63.25,63.1,63.25,134501.0,57.4472,57.5109,57.3745,57.5109,134501.0
2021-04-22 12:40:00,63.25,63.32,63.22,63.23,141449.0,57.5109,57.5745,57.4836,57.4927,141449.0
2021-04-22 12:45:00,63.23,63.35,63.22,63.34,158981.0,57.4927,57.6018,57.4836,57.5927,158981.0
2021-04-22 12:50:00,63.33,63.44,63.3,63.42,316182.0,57.5836,57.6836,57.5564,57.6655,316182.0
2021-04-22 12:55:00,63.41,63.48,63.37,63.41,218959.0,57.6564,57.72,57.62,57.6564,218959.0
2021-04-22 13:00:00,63.4,63.45,63.35,63.37,216757.0,57.6473,57.6927,57.6018,57.62,216757.0
2021-04-22 13:05:00,63.37,63.42,62.96,63.05,469834.0,57.62,57.6655,57.2472,57.329,469834.0
2021-04-22 13:10:00,63.05,63.05,62.75,62.98,386418.0,57.329,57.329,57.0563,57.2654,386418.0
2021-04-22 13:15:00,62.98,62.99,62.59,62.62,381394.0,57.2654,57.2745,56.9108,56.9381,381394.0
2021-04-22 13:20:00,62.61,62.89,62.55,62.87,438058.0,56.929,57.1836,56.8744,57.1654,438058.0
2021-04-22 13:25:00,62.86,63.04,62.78,63.01,331823.0,57.1563,57.3199,57.0835,57.2927,331823.0
2021-04-22 13:30:00,63.0,63.14,62.95,63.14,446309.0,57.2836,57.4109,57.2381,57.4109,446309.0
2021-04-22 13:35:00,63.13,63.15,62.94,63.04,420239.0,57.4018,57.42,57.229,57.3199,420239.0
2021-04-22 13:40:00,63.04,63.04,62.7,62.71,308553.0,57.3199,57.3199,57.0108,57.0199,308553.0
2021-04-22 13:45:00,62.71,62.88,62.57,62.61,206270.0,57.0199,57.1745,56.8926,56.929,206270.0
2021-04-22 13:50:00,62.61,62.63,62.49,62.51,272591.0,56.929,56.9471,56.8198,56.838,272591.0
2021-04-22 13:55:00,62.5,62.61,62.43,62.46,359243.0,56.8289,56.929,56.7653,56.7926,359243.0
2021-04-22 14:00:00,62.46,62.46,62.28,62.38,321436.0,56.7926,56.7926,56.6289,56.7198,321436.0
2021-04-22 14:05:00,62.38,62.57,62.35,62.52,318337.0,56.7198,56.8926,56.6926,56.8471,318337.0
2021-04-22 14:10:00,62.51,62.51,62.38,62.48,153658.0,56.838,56.838,56.7198,56.8108,153658.0
2021-04-22 14:15:00,62.47,62.5,62.39,62.44,174797.0,56.8017,56.8289,56.7289,56.7744,174797.0
2021-04-22 14:20:00,62.44,62.47,62.32,62.35,258925.0,56.7744,56.8017,56.6653,56.6926,258925.0
2021-04-22 14:25:00,62.35,62.52,62.32,62.47,177578.0,56.6926,56.8471,56.6653,56.8017,177578.0
2021-04-22 14:30:00,62.46,62.57,62.44,62.53,244774.0,56.7926,56.8926,56.7744,56.8562,244774.0
2021-04-22 14:35:00,62.53,62.56,62.46,62.52,176489.0,56.8562,56.8835,56.7926,56.8471,176489.0
2021-04-22 14:40:00,62.51,62.64,62.48,62.64,219553.0,56.838,56.9562,56.8108,56.9562,219553.0
2021-04-22 14:45:00,62.64,62.68,62.58,62.62,217095.0,56.9562,56.9926,56.9017,56.9381,217095.0
2021-04-22 14:50:00,62.61,62.66,62.45,62.52,196628.0,56.929,56.9744,56.7835,56.8471,196628.0
2021-04-22 14:55:00,62.52,62.62,62.49,62.52,244066.0,56.8471,56.9381,56.8198,56.8471,244066.0
2021-04-22 15:00:00,62.52,62.63,62.49,62.57,220904.0,56.8471,56.9471,56.8198,56.8926,220904.0
2021-04-22 15:05:00,62.57,62.62,62.49,62.51,296985.0,56.8926,56.9381,56.8198,56.838,296985.0
2021-04-22 15:10:00,62.52,62.68,62.52,62.62,318417.0,56.8471,56.9926,56.8471,56.9381,318417.0
2021-04-22 15:15:00,62.63,62.63,62.48,62.55,267477.0,56.9471,56.9471,56.8108,56.8744,267477.0
2021-04-22 15:20:00,62.55,62.57,62.4,62.47,415708.0,56.8744,56.8926,56.738,56.8017,415708.0
2021-04-22 15:25:00,62.47,62.52,62.42,62.48,337051.0,56.8017,56.8471,56.7562,56.8108,337051.0
2021-04-22 15:30:00,62.47,62.66,62.46,62.59,524802.0,56.8017,56.9744,56.7926,56.9108,524802.0
2021-04-22 15:35:00,62.59,62.63,62.53,62.56,270652.0,56.9108,56.9471,56.8562,56.8835,270652.0
2021-04-22 15:40:00,62.57,62.58,62.4,62.41,335085.0,56.8926,56.9017,56.738,56.7471,335085.0
2021-04-22 15:45:00,62.42,62.65,62.41,62.48,630502.0,56.7562,56.9653,56.7471,56.8108,630502.0
2021-04-22 15:50:00,62.48,62.65,62.47,62.56,791851.0,56.8108,56.9653,56.8017,56.8835,791851.0
2021-04-22 15:55:00,62.56,62.65,62.48,62.57,1486051.0,56.8835,56.9653,56.8108,56.8926,1486051.0
2021-04-23 09:30:00,59.3,59.65,58.34,58.89,4537653.0,53.9193,54.2375,53.0464,53.5465,4537653.0
2021-04-23 09:35:00,58.89,59.39,58.25,58.6,2889335.0,53.5465,54.0011,52.9646,53.2828,2889335.0
2021-04-23 09:40:00,58.58,58.65,57.94,58.15,2984311.0,53.2646,53.3283,52.6827,52.8736,2984311.0
2021-04-23 09:45:00,58.14,58.35,57.9,58.26,2889579.0,52.8646,53.0555,52.6463,52.9737,2889579.0
2021-04-23 09:50:00,58.26,58.78,58.19,58.57,2593106.0,52.9737,53.4465,52.91,53.2555,2593106.0
2021-04-23 09:55:00,58.57,58.76,58.37,58.47,1553775.0,53.2555,53.4283,53.0737,53.1646,1553775.0
2021-04-23 10:00:00,58.48,58.66,58.23,58.58,1285029.0,53.1737,53.3374,52.9464,53.2646,1285029.0
2021-04-23 10:05:00,58.59,58.78,58.31,58.76,1506795.0,53.2737,53.4465,53.0191,53.4283,1506795.0
2021-04-23 10:10:00,58.76,60.0,58.76,58.99,2132035.0,53.4283,54.5558,53.4283,53.6374,2132035.0
2021-04-23 10:15:00,59.0,59.2,58.92,59.03,1196609.0,53.6465,53.8284,53.5738,53.6738,1196609.0
2021-04-23 10:20:00,59.03,59.13,58.86,58.92,1095652.0,53.6738,53.7647,53.5192,53.5738,1095652.0
2021-04-23 10:25:00,58.92,58.99,58.57,58.57,1115124.0,53.5738,53.6374,53.2555,53.2555,1115124.0
2021-04-23 10:30:00,58.58,58.69,58.42,58.62,1026507.0,53.2646,53.3646,53.1191,53.301,1026507.0
2021-04-23 10:35:00,58.62,58.74,58.45,58.48,834940.0,53.301,53.4101,53.1464,53.1737,834940.0
2021-04-23 10:40:00,58.48,58.76,58.45,58.74,922374.0,53.1737,53.4283,53.1464,53.4101,922374.0
2021-04-23 10:45:00,58.75,58.92,58.68,58.88,883617.0,53.4192,53.5738,53.3556,53.5374,883617.0
2021-04-23 10:50:00,58.88,58.88,58.71,58.72,593757.0,53.5374,53.5374,53.3828,53.3919,593757.0
2021-04-23 10:55:00,58.72,58.75,58.54,58.71,690155.0,53.3919,53.4192,53.2283,53.3828,690155.0
2021-04-23 11:00:00,58.7,58.82,58.66,58.7,669219.0,53.3737,53.4829,53.3374,53.3737,669219.0
2021-04-23 11:05:00,58.7,58.73,58.54,58.59,588646.0,53.3737,53.401,53.2283,53.2737,588646.0
2021-04-23 11:10:00,58.6,58.71,58.56,58.69,513332.0,53.2828,53.3828,53.2464,53.3646,513332.0
2021-04-23 11:15:00,58.69,58.71,58.54,58.57,516394.0,53.3646,53.3828,53.2283,53.2555,516394.0
2021-04-23 11:20:00,58.57,58.67,58.54,58.64,608953.0,53.2555,53.3465,53.2283,53.3192,608953.0
2021-04-23 11:25:00,58.64,58.7,58.6,58.62,793700.0,53.3192,53.3737,53.2828,53.301,793700.0
2021-04-23 11:30:00,58.63,58.68,58.56,58.59,728084.0,53.3101,53.3556,53.2464,53.2737,728084.0
2021-04-23 11:35:00,58.58,58.9,58.53,58.79,898691.0,53.2646,53.5556,53.2192,53.4556,898691.0
2021-04-23 11:40:00,58.79,58.81,58.6,58.7,526142.0,53.4556,53.4738,53.2828,53.3737,526142.0
2021-04-23 11:45:00,58.7,58.99,58.66,58.99,805853.0,53.3737,53.6374,53.3374,53.6374,805853.0
2021-04-23 11:50:00,58.98,58.99,58.87,58.98,554981.0,53.6283,53.6374,53.5283,53.6283,554981.0
2021-04-23 11:55:00,58.97,59.01,58.82,58.89,725607.0,53.6192,53.6556,53.4829,53.5465,725607.0
2021-04-23 12:00:00,58.89,58.95,58.87,58.92,296092.0,53.5465,53.6011,53.5283,53.5738,296092.0
2021-04-23 12:05:00,58.93,58.98,58.9,58.96,349743.0,53.5829,53.6283,53.5556,53.6101,349743.0
2021-04-23 12:10:00,58.97,58.97,58.83,58.91,350971.0,53.6192,53.6192,53.4919,53.5647,350971.0
2021-04-23 12:15:00,58.91,58.97,58.88,58.96,397612.0,53.5647,53.6192,53.5374,53.6101,397612.0
2021-04-23 12:20:00,58.96,59.09,58.91,59.0,599825.0,53.6101,53.7284,53.5647,53.6465,599825.0
2021-04-23 12:25:00,58.99,59.03,58.92,58.98,371626.0,53.6374,53.6738,53.5738,53.6283,371626.0
2021-04-23 12:30:00,58.98,59.24,58.98,59.12,1383179.0,53.6283,53.8647,53.6283,53.7556,1383179.0
2021-04-23 12:35:00,59.12,59.13,58.89,58.96,799636.0,53.7556,53.7647,53.5465,53.6101,799636.0
2021-04-23 12:40:00,58.96,58.98,58.86,58.95,548482.0,53.6101,53.6283,53.5192,53.6011,548482.0
2021-04-23 12:45:00,58.96,59.01,58.86,58.92,543641.0,53.6101,53.6556,53.5192,53.5738,543641.0
2021-04-23 12:50:00,58.92,59.08,58.91,59.05,389906.0,53.5738,53.7193,53.5647,53.692,389906.0
2021-04-23 12:55:00,59.05,59.25,59.04,59.22,622211.0,53.692,53.8738,53.6829,53.8466,622211.0
2021-04-23 13:00:00,59.22,59.38,59.17,59.37,598249.0,53.8466,53.992,53.8011,53.9829,598249.0
2021-04-23 13:05:00,59.37,59.45,59.3,59.32,543453.0,53.9829,54.0557,53.9193,53.9375,543453.0
2021-04-23 13:10:00,59.32,59.33,59.23,59.32,310687.0,53.9375,53.9466,53.8557,53.9375,310687.0
2021-04-23 13:15:00,59.32,59.45,59.31,59.37,334347.0,53.9375,54.0557,53.9284,53.9829,334347.0
2021-04-23 13:20:00,59.36,59.4,59.26,59.28,317061.0,53.9739,54.0102,53.8829,53.9011,317061.0
2021-04-23 13:25:00,59.28,59.35,59.26,59.3,271944.0,53.9011,53.9648,53.8829,53.9193,271944.0
2021-04-23 13:30:00,59.3,59.32,59.26,59.3,257349.0,53.9193,53.9375,53.8829,53.9193,257349.0
2021-04-23 13:35:00,59.3,59.45,59.3,59.37,426366.0,53.9193,54.0557,53.9193,53.9829,426366.0
2021-04-23 13:40:00,59.38,59.42,59.34,59.37,204558.0,53.992,54.0284,53.9557,53.9829,204558.0
2021-04-23 13:45:00,59.37,59.54,59.36,59.4,521720.0,53.9829,54.1375,53.9739,54.0102,521720.0
2021-04-23 13:50:00,59.4,59.45,59.37,59.38,261933.0,54.0102,54.0557,53.9829,53.992,261933.0
2021-04-23 13:55:00,59.39,59.43,59.33,59.38,442188.0,54.0011,54.0375,53.9466,53.992,442188.0
2021-04-23 14:00:00,59.38,59.39,59.22,59.23,533362.0,53.992,54.0011,53.8466,53.8557,533362.0
2021-04-23 14:05:00,59.22,59.28,59.04,59.12,461903.0,53.8466,53.9011,53.6829,53.7556,461903.0
2021-04-23 14:10:00,59.12,59.16,59.05,59.1,302307.0,53.7556,53.792,53.692,53.7374,302307.0
2021-04-23 14:15:00,59.1,59.11,58.87,58.88,760148.0,53.7374,53.7465,53.5283,53.5374,760148.0
2021-04-23 14:20:00,58.88,58.93,58.81,58.85,540453.0,53.5374,53.5829,53.4738,53.5101,540453.0
2021-04-23 14:25:00,58.86,58.9,58.78,58.87,444073.0,53.5192,53.5556,53.4465,53.5283,444073.0
2021-04-23 14:30:00,58.86,58.99,58.86,58.92,1028001.0,53.5192,53.6374,53.5192,53.5738,1028001.0
2021-04-23 14:35:00,58.93,59.0,58.88,58.9,347322.0,53.5829,53.6465,53.5374,53.5556,347322.0
2021-04-23 14:40:00,58.9,58.98,58.88,58.93,380979.0,53.5556,53.6283,53.5374,53.5829,380979.0
2021-04-23 14:45:00,58.93,58.97,58.88,58.9,300705.0,53.5829,53.6192,53.5374,53.5556,300705.0
2021-04-23 14:50:00,58.89,59.08,58.85,59.05,591702.0,53.5465,53.7193,53.5101,53.692,591702.0
2021-04-23 14:55:00,59.05,59.13,59.02,59.06,495011.0,53.692,53.7647,53.6647,53.7011,495011.0
2021-04-23 15:00:00,59.07,59.09,58.89,58.93,503640.0,53.7102,53.7284,53.5465,53.5829,503640.0
2021-04-23 15:05:00,58.93,58.95,58.87,58.9,455913.0,53.5829,53.6011,53.5283,53.5556,455913.0
2021-04-23 15:10:00,58.91,59.07,58.9,59.05,558401.0,53.5647,53.7102,53.5556,53.692,558401.0
2021-04-23 15:15:00,59.05,59.13,59.03,59.1,433569.0,53.692,53.7647,53.6738,53.7374,433569.0
2021-04-23 15:20:00,59.1,59.19,59.05,59.17,396957.0,53.7374,53.8193,53.692,53.8011,396957.0
2021-04-23 15:25:00,59.17,59.2,59.15,59.18,478631.0,53.8011,53.8284,53.7829,53.8102,478631.0
2021-04-23 15:30:00,59.18,59.34,59.17,59.27,640275.0,53.8102,53.9557,53.8011,53.892,640275.0
2021-04-23 15:35:00,59.28,59.4,59.27,59.37,592388.0,53.9011,54.0102,53.892,53.9829,592388.0
2021-04-23 15:40:00,59.38,59.42,59.26,59.26,743620.0,53.992,54.0284,53.8829,53.8829,743620.0
2021-04-23 15:45:00,59.26,59.27,59.12,59.17,910767.0,53.8829,53.892,53.7556,53.8011,910767.0
2021-04-23 15:50:00,59.17,59.29,59.12,59.25,1290291.0,53.8011,53.9102,53.7556,53.8738,1290291.0
2021-04-23 15:55:00,59.25,59.26,59.15,59.25,2073404.0,53.8738,53.8829,53.7829,53.8738,2073404.0
2021-04-26 09:30:00,59.13,59.2,58.57,58.7,1867820.0,53.7647,53.8284,53.2555,53.3737,1867820.0
2021-04-26 09:35:00,58.7,58.82,58.6,58.79,643847.0,53.3737,53.4829,53.2828,53.4556,643847.0
2021-04-26 09:40:00,58.79,58.88,58.57,58.61,906511.0,53.4556,53.5374,53.2555,53.2919,906511.0
2021-04-26 09:45:00,58.61,58.83,58.6,58.69,567578.0,53.2919,53.4919,53.2828,53.3646,567578.0
2021-04-26 09:50:00,58.69,58.72,58.56,58.68,532446.0,53.3646,53.3919,53.2464,53.3556,532446.0
2021-04-26 09:55:00,58.68,58.87,58.63,58.78,906434.0,53.3556,53.5283,53.3101,53.4465,906434.0
2021-04-26 10:00:00,58.79,58.87,58.63,58.79,637738.0,53.4556,53.5283,53.3101,53.4556,637738.0
2021-04-26 10:05:00,58.79,58.83,58.64,58.71,475242.0,53.4556,53.4919,53.3192,53.3828,475242.0
2021-04-26 10:10:00,58.71,58.73,58.68,58.71,288647.0,53.3828,53.401,53.3556,53.3828,288647.0
2021-04-26 10:15:00,58.7,58.71,58.57,58.61,576348.0,53.3737,53.3828,53.2555,53.2919,576348.0
2021-04-26 10:20:00,58.61,58.62,58.46,58.55,896449.0,53.2919,53.301,53.1555,53.2374,896449.0
2021-04-26 10:25:00,58.55,58.64,58.51,58.59,412393.0,53.2374,53.3192,53.201,53.2737,412393.0
2021-04-26 10:30:00,58.58,58.8,58.58,58.75,476884.0,53.2646,53.4647,53.2646,53.4192,476884.0
2021-04-26 10:35:00,58.75,58.95,58.74,58.87,491804.0,53.4192,53.6011,53.4101,53.5283,491804.0
2021-04-26 10:40:00,58.86,59.09,58.86,59.06,359604.0,53.5192,53.7284,53.5192,53.7011,359604.0
2021-04-26 10:45:00,59.07,59.22,59.04,59.18,406417.0,53.7102,53.8466,53.6829,53.8102,406417.0
2021-04-26 10:50:00,59.19,59.21,59.04,59.09,329093.0,53.8193,53.8375,53.6829,53.7284,329093.0
2021-04-26 10:55:00,59.08,59.24,59.07,59.22,308688.0,53.7193,53.8647,53.7102,53.8466,308688.0
2021-04-26 11:00:00,59.22,59.35,59.14,59.33,432730.0,53.8466,53.9648,53.7738,53.9466,432730.0
2021-04-26 11:05:00,59.34,59.52,59.33,59.52,325308.0,53.9557,54.1193,53.9466,54.1193,325308.0
2021-04-26 11:10:00,59.52,59.52,59.24,59.26,356139.0,54.1193,54.1193,53.8647,53.8829,356139.0
2021-04-26 11:15:00,59.26,59.38,59.23,59.36,259536.0,53.8829,53.992,53.8557,53.9739,259536.0
2021-04-26 11:20:00,59.37,59.5,59.33,59.48,272985.0,53.9829,54.1012,53.9466,54.083,272985.0
2021-04-26 11:25:00,59.48,59.5,59.37,59.37,277328.0,54.083,54.1012,53.9829,53.9829,277328.0
2021-04-26 11:30:00,59.38,59.38,59.28,59.32,202336.0,53.992,53.992,53.9011,53.9375,202336.0
2021-04-26 11:35:00,59.31,59.34,59.27,59.3,189679.0,53.9284,53.9557,53.892,53.9193,189679.0
2021-04-26 11:40:00,59.3,59.31,59.25,59.3,157949.0,53.9193,53.9284,53.8738,53.9193,157949.0
2021-04-26 11:45:00,59.3,59.31,59.27,59.29,121301.0,53.9193,53.9284,53.892,53.9102,121301.0
2021-04-26 11:50:00,59.29,59.31,59.26,59.3,158618.0,53.9102,53.9284,53.8829,53.9193,158618.0
2021-04-26 11:55:00,59.3,59.32,59.21,59.26,321251.0,53.9193,53.9375,53.8375,53.8829,321251.0
2021-04-26 12:00:00,59.26,59.3,59.2,59.27,445219.0,53.8829,53.9193,53.8284,53.892,445219.0
2021-04-26 12:05:00,59.27,59.27,59.15,59.17,181358.0,53.892,53.892,53.7829,53.8011,181358.0
2021-04-26 12:10:00,59.18,59.25,59.17,59.21,181356.0,53.8102,53.8738,53.8011,53.8375,181356.0
2021-04-26 12:15:00,59.2,59.38,59.16,59.3,356955.0,53.8284,53.992,53.792,53.9193,356955.0
2021-04-26 12:20:00,59.3,59.33,59.25,59.29,154462.0,53.9193,53.9466,53.8738,53.9102,154462.0
2021-04-26 12:25:00,59.29,59.31,59.15,59.18,515277.0,53.9102,53.9284,53.7829,53.8102,515277.0
2021-04-26 12:30:00,59.18,59.22,59.13,59.19,268115.0,53.8102,53.8466,53.7647,53.8193,268115.0
2021-04-26 12:35:00,59.19,59.21,59.14,59.21,321817.0,53.8193,53.8375,53.7738,53.8375,321817.0
2021-04-26 12:40:00,59.21,59.3,59.2,59.23,260199.0,53.8375,53.9193,53.8284,53.8557,260199.0
2021-04-26 12:45:00,59.24,59.27,59.15,59.17,567319.0,53.8647,53.892,53.7829,53.8011,567319.0
2021-04-26 12:50:00,59.17,59.21,59.13,59.19,331894.0,53.8011,53.8375,53.7647,53.8193,331894.0
2021-04-26 12:55:00,59.18,59.19,59.15,59.17,274796.0,53.8102,53.8193,53.7829,53.8011,274796.0
2021-04-26 13:00:00,59.17,59.26,59.16,59.25,339662.0,53.8011,53.8829,53.792,53.8738,339662.0
2021-04-26 13:05:00,59.26,59.27,59.18,59.19,302518.0,53.8829,53.892,53.8102,53.8193,302518.0
2021-04-26 13:10:00,59.19,59.2,59.12,59.13,298083.0,53.8193,53.8284,53.7556,53.7647,298083.0
2021-04-26 13:15:00,59.13,59.24,59.02,59.02,1104397.0,53.7647,53.8647,53.6647,53.6647,1104397.0
2021-04-26 13:20:00,59.01,59.11,58.96,59.11,401396.0,53.6556,53.7465,53.6101,53.7465,401396.0
2021-04-26 13:25:00,59.11,59.16,59.04,59.07,203768.0,53.7465,53.792,53.6829,53.7102,203768.0
2021-04-26 13:30:00,59.07,59.09,58.95,59.0,248188.0,53.7102,53.7284,53.6011,53.6465,248188.0
2021-04-26 13:35:00,59.01,59.06,58.97,59.05,144510.0,53.6556,53.7011,53.6192,53.692,144510.0
2021-04-26 13:40:00,59.04,59.08,59.0,59.03,159293.0,53.6829,53.7193,53.6465,53.6738,159293.0
2021-04-26 13:45:00,59.04,59.07,58.97,59.0,220629.0,53.6829,53.7102,53.6192,53.6465,220629.0
2021-04-26 13:50:00,59.0,59.01,58.95,58.96,111139.0,53.6465,53.6556,53.6011,53.6101,111139.0
2021-04-26 13:55:00,58.96,58.96,58.91,58.94,134598.0,53.6101,53.6101,53.5647,53.592,134598.0
2021-04-26 14:00:00,58.94,58.94,58.85,58.93,255821.0,53.592,53.592,53.5101,53.5829,255821.0
2021-04-26 14:05:00,58.92,58.93,58.88,58.92,102117.0,53.5738,53.5829,53.5374,53.5738,102117.0
2021-04-26 14:10:00,58.92,58.95,58.88,58.88,131428.0,53.5738,53.6011,53.5374,53.5374,131428.0
2021-04-26 14:15:00,58.89,58.89,58.83,58.85,166001.0,53.5465,53.5465,53.4919,53.5101,166001.0
2021-04-26 14:20:00,58.85,58.87,58.82,58.86,180054.0,53.5101,53.5283,53.4829,53.5192,180054.0
2021-04-26 14:25:00,58.86,58.92,58.84,58.88,155140.0,53.5192,53.5738,53.501,53.5374,155140.0
2021-04-26 14:30:00,58.88,58.88,58.85,58.88,112250.0,53.5374,53.5374,53.5101,53.5374,112250.0
2021-04-26 14:35:00,58.88,58.91,58.85,58.91,141684.0,53.5374,53.5647,53.5101,53.5647,141684.0
2021-04-26 14:40:00,58.91,58.98,58.91,58.95,209222.0,53.5647,53.6283,53.5647,53.6011,209222.0
2021-04-26 14:45:00,58.95,59.02,58.93,59.02,234984.0,53.6011,53.6647,53.5829,53.6647,234984.0
2021-04-26 14:50:00,59.01,59.02,58.89,58.9,190289.0,53.6556,53.6647,53.5465,53.5556,190289.0
2021-04-26 14:55:00,58.9,58.95,58.9,58.93,165307.0,53.5556,53.6011,53.5556,53.5829,165307.0
2021-04-26 15:00:00,58.93,58.97,58.9,58.92,172672.0,53.5829,53.6192,53.5556,53.5738,172672.0
2021-04-26 15:05:00,58.93,58.94,58.89,58.92,262315.0,53.5829,53.592,53.5465,53.5738,262315.0
2021-04-26 15:10:00,58.92,58.94,58.84,58.85,192812.0,53.5738,53.592,53.501,53.5101,192812.0
2021-04-26 15:15:00,58.85,58.92,58.83,58.92,276234.0,53.5101,53.5738,53.4919,53.5738,276234.0
2021-04-26 15:20:00,58.91,58.93,58.83,58.85,288746.0,53.5647,53.5829,53.4919,53.5101,288746.0
2021-04-26 15:25:00,58.85,58.87,58.73,58.75,484038.0,53.5101,53.5283,53.401,53.4192,484038.0
2021-04-26 15:30:00,58.75,58.77,58.69,58.76,471388.0,53.4192,53.4374,53.3646,53.4283,471388.0
2021-04-26 15:35:00,58.77,58.79,58.73,58.75,285887.0,53.4374,53.4556,53.401,53.4192,285887.0
2021-04-26 15:40:00,58.74,58.81,58.7,58.78,639163.0,53.4101,53.4738,53.3737,53.4465,639163.0
2021-04-26 15:45:00,58.77,58.81,58.71,58.72,636702.0,53.4374,53.4738,53.3828,53.3919,636702.0
2021-04-26 15:50:00,58.72,58.82,58.7,58.76,1049330.0,53.3919,53.4829,53.3737,53.4283,1049330.0
2021-04-26 15:55:00,58.76,58.76,58.64,58.75,2062844.0,53.4283,53.4283,53.3192,53.4192,2062844.0
2021-04-27 09:30:00,58.58,58.63,58.2,58.38,1640184.0,53.2646,53.3101,52.9191,53.0828,1640184.0
2021-04-27 09:35:00,58.39,58.52,58.31,58.44,715741.0,53.0919,53.2101,53.0191,53.1373,715741.0
2021-04-27 09:40:00,58.44,58.5,58.33,58.4,520527.0,53.1373,53.1919,53.0373,53.101,520527.0
2021-04-27 09:45:00,58.41,58.41,57.8,58.03,1807831.0,53.1101,53.1101,52.5554,52.7645,1807831.0
2021-04-27 09:50:00,58.04,58.16,57.97,58.13,502812.0,52.7736,52.8827,52.71,52.8555,502812.0
2021-04-27 09:55:00,58.13,58.14,57.95,57.96,320417.0,52.8555,52.8646,52.6918,52.7009,320417.0
2021-04-27 10:00:00,57.97,58.04,57.91,58.03,381993.0,52.71,52.7736,52.6554,52.7645,381993.0
2021-04-27 10:05:00,58.02,58.08,57.93,58.08,306763.0,52.7554,52.81,52.6736,52.81,306763.0
2021-04-27 10:10:00,58.08,58.22,58.01,58.19,365253.0,52.81,52.9373,52.7464,52.91,365253.0
2021-04-27 10:15:00,58.19,58.19,58.0,58.06,300642.0,52.91,52.91,52.7373,52.7918,300642.0
2021-04-27 10:20:00,58.05,58.06,57.98,57.99,249902.0,52.7827,52.7918,52.7191,52.7282,249902.0
2021-04-27 10:25:00,58.0,58.09,57.94,58.06,292666.0,52.7373,52.8191,52.6827,52.7918,292666.0
2021-04-27 10:30:00,58.07,58.15,58.04,58.11,232051.0,52.8009,52.8736,52.7736,52.8373,232051.0
2021-04-27 10:35:00,58.11,58.17,57.99,58.0,314061.0,52.8373,52.8918,52.7282,52.7373,314061.0
2021-04-27 10:40:00,58.01,58.09,57.96,58.07,241597.0,52.7464,52.8191,52.7009,52.8009,241597.0
2021-04-27 10:45:00,58.08,58.15,58.05,58.07,261172.0,52.81,52.8736,52.7827,52.8009,261172.0
2021-04-27 10:50:00,58.08,58.12,58.02,58.09,279556.0,52.81,52.8464,52.7554,52.8191,279556.0
2021-04-27 10:55:00,58.09,58.21,58.08,58.17,236343.0,52.8191,52.9282,52.81,52.8918,236343.0
2021-04-27 11:00:00,58.17,58.2,58.09,58.12,276574.0,52.8918,52.9191,52.8191,52.8464,276574.0
2021-04-27 11:05:00,58.13,58.15,58.08,58.09,173890.0,52.8555,52.8736,52.81,52.8191,173890.0
2021-04-27 11:10:00,58.08,58.13,58.07,58.13,176932.0,52.81,52.8555,52.8009,52.8555,176932.0
2021-04-27 11:15:00,58.13,58.15,58.08,58.09,183028.0,52.8555,52.8736,52.81,52.8191,183028.0
2021-04-27 11:20:00,58.1,58.1,57.97,58.03,385431.0,52.8282,52.8282,52.71,52.7645,385431.0
2021-04-27 11:25:00,58.03,58.06,58.01,58.03,295219.0,52.7645,52.7918,52.7464,52.7645,295219.0
2021-04-27 11:30:00,58.02,58.07,58.0,58.01,373355.0,52.7554,52.8009,52.7373,52.7464,373355.0
2021-04-27 11:35:00,58.01,58.08,58.01,58.05,319168.0,52.7464,52.81,52.7464,52.7827,319168.0
2021-04-27 11:40:00,58.06,58.06,58.01,58.03,168859.0,52.7918,52.7918,52.7464,52.7645,168859.0
2021-04-27 11:45:00,58.04,58.06,58.02,58.05,146013.0,52.7736,52.7918,52.7554,52.7827,146013.0
2021-04-27 11:50:00,58.04,58.2,58.04,58.13,224607.0,52.7736,52.9191,52.7736,52.8555,224607.0
2021-04-27 11:55:00,58.13,58.16,58.08,58.09,125327.0,52.8555,52.8827,52.81,52.8191,125327.0
2021-04-27 12:00:00,58.09,58.11,58.08,58.11,106157.0,52.8191,52.8373,52.81,52.8373,106157.0
2021-04-27 12:05:00,58.11,58.14,58.1,58.12,120956.0,52.8373,52.8646,52.8282,52.8464,120956.0
2021-04-27 12:10:00,58.12,58.12,58.08,58.1,119934.0,52.8464,52.8464,52.81,52.8282,119934.0
2021-04-27 12:15:00,58.11,58.14,58.08,58.1,137754.0,52.8373,52.8646,52.81,52.8282,137754.0
2021-04-27 12:20:00,58.09,58.13,58.04,58.12,199576.0,52.8191,52.8555,52.7736,52.8464,199576.0
2021-04-27 12:25:00,58.11,58.19,58.11,58.17,193343.0,52.8373,52.91,52.8373,52.8918,193343.0
2021-04-27 12:30:00,58.16,58.16,58.07,58.08,200557.0,52.8827,52.8827,52.8009,52.81,200557.0
2021-04-27 12:35:00,58.09,58.13,58.07,58.13,236276.0,52.8191,52.8555,52.8009,52.8555,236276.0
2021-04-27 12:40:00,58.13,58.14,58.07,58.08,106388.0,52.8555,52.8646,52.8009,52.81,106388.0
2021-04-27 12:45:00,58.09,58.13,58.05,58.13,166607.0,52.8191,52.8555,52.7827,52.8555,166607.0
2021-04-27 12:50:00,58.13,58.14,58.0,58.03,341152.0,52.8555,52.8646,52.7373,52.7645,341152.0
2021-04-27 12:55:00,58.03,58.06,58.0,58.03,217609.0,52.7645,52.7918,52.7373,52.7645,217609.0
2021-04-27 13:00:00,58.04,58.06,58.0,58.05,213584.0,52.7736,52.7918,52.7373,52.7827,213584.0
2021-04-27 13:05:00,58.05,58.06,58.0,58.01,135248.0,52.7827,52.7918,52.7373,52.7464,135248.0
2021-04-27 13:10:00,58.0,58.05,58.0,58.0,168852.0,52.7373,52.7827,52.7373,52.7373,168852.0
2021-04-27 13:15:00,58.0,58.01,57.96,57.98,190091.0,52.7373,52.7464,52.7009,52.7191,190091.0
2021-04-27 13:20:00,57.98,58.04,57.98,58.02,211743.0,52.7191,52.7736,52.7191,52.7554,211743.0
2021-04-27 13:25:00,58.01,58.05,58.0,58.03,179172.0,52.7464,52.7827,52.7373,52.7645,179172.0
2021-04-27 13:30:00,58.03,58.05,57.96,57.98,218306.0,52.7645,52.7827,52.7009,52.7191,218306.0
2021-04-27 13:35:00,57.98,58.0,57.96,57.97,194398.0,52.7191,52.7373,52.7009,52.71,194398.0
2021-04-27 13:40:00,57.96,57.97,57.91,57.94,271011.0,52.7009,52.71,52.6554,52.6827,271011.0
2021-04-27 13:45:00,57.94,57.96,57.89,57.91,391743.0,52.6827,52.7009,52.6372,52.6554,391743.0
2021-04-27 13:50:00,57.9,57.96,57.88,57.95,236122.0,52.6463,52.7009,52.6281,52.6918,236122.0
2021-04-27 13:55:00,57.94,57.97,57.91,57.93,207390.0,52.6827,52.71,52.6554,52.6736,207390.0
2021-04-27 14:00:00,57.94,57.94,57.82,57.82,368607.0,52.6827,52.6827,52.5736,52.5736,368607.0
2021-04-27 14:05:00,57.83,57.94,57.82,57.92,219854.0,52.5827,52.6827,52.5736,52.6645,219854.0
2021-04-27 14:10:00,57.92,57.94,57.86,57.89,176099.0,52.6645,52.6827,52.61,52.6372,176099.0
2021-04-27 14:15:00,57.88,57.89,57.83,57.83,187641.0,52.6281,52.6372,52.5827,52.5827,187641.0
2021-04-27 14:20:00,57.84,57.87,57.8,57.83,301907.0,52.5918,52.6191,52.5554,52.5827,301907.0
2021-04-27 14:25:00,57.82,57.89,57.81,57.88,183934.0,52.5736,52.6372,52.5645,52.6281,183934.0
2021-04-27 14:30:00,57.88,57.95,57.87,57.94,164683.0,52.6281,52.6918,52.6191,52.6827,164683.0
2021-04-27 14:35:00,57.93,57.94,57.87,57.88,149950.0,52.6736,52.6827,52.6191,52.6281,149950.0
2021-04-27 14:40:00,57.88,57.91,57.86,57.9,120302.0,52.6281,52.6554,52.61,52.6463,120302.0
2021-04-27 14:45:00,57.9,57.91,57.88,57.9,121631.0,52.6463,52.6554,52.6281,52.6463,121631.0
2021-04-27 14:50:00,57.91,57.91,57.88,57.88,158422.0,52.6554,52.6554,52.6281,52.6281,158422.0
2021-04-27 14:55:00,57.88,57.91,57.86,57.87,179412.0,52.6281,52.6554,52.61,52.6191,179412.0
2021-04-27 15:00:00,57.86,57.92,57.83,57.89,269653.0,52.61,52.6645,52.5827,52.6372,269653.0
2021-04-27 15:05:00,57.9,57.9,57.77,57.8,482457.0,52.6463,52.6463,52.5281,52.5554,482457.0
2021-04-27 15:10:00,57.8,57.87,57.77,57.87,360064.0,52.5554,52.6191,52.5281,52.6191,360064.0
2021-04-27 15:15:00,57.87,57.89,57.86,57.88,254094.0,52.6191,52.6372,52.61,52.6281,254094.0
2021-04-27 15:20:00,57.87,57.9,57.83,57.84,341456.0,52.6191,52.6463,52.5827,52.5918,341456.0
2021-04-27 15:25:00,57.85,57.85,57.82,57.84,211562.0,52.6009,52.6009,52.5736,52.5918,211562.0
2021-04-27 15:30:00,57.85,57.88,57.81,57.85,451624.0,52.6009,52.6281,52.5645,52.6009,451624.0
2021-04-27 15:35:00,57.84,57.87,57.79,57.86,528395.0,52.5918,52.6191,52.5463,52.61,528395.0
2021-04-27 15:40:00,57.87,57.89,57.8,57.8,635240.0,52.6191,52.6372,52.5554,52.5554,635240.0
2021-04-27 15:45:00,57.8,57.82,57.77,57.79,493835.0,52.5554,52.5736,52.5281,52.5463,493835.0
2021-04-27 15:50:00,57.8,58.05,57.78,58.05,1086800.0,52.5554,52.7827,52.5372,52.7827,1086800.0
2021-04-27 15:55:00,58.05,58.11,57.94,57.97,2268690.0,52.7827,52.8373,52.6827,52.71,2268690.0
2021-04-28 09:30:00,57.5,57.79,57.48,57.78,1341059.0,52.2826,52.5463,52.2644,52.5372,1341059.0
2021-04-28 09:35:00,57.79,58.01,57.74,57.88,719049.0,52.5463,52.7464,52.5008,52.6281,719049.0
2021-04-28 09:40:00,57.89,58.16,57.75,57.86,598696.0,52.6372,52.8827,52.5099,52.61,598696.0
2021-04-28 09:45:00,57.86,58.05,57.72,58.02,399593.0,52.61,52.7827,52.4827,52.7554,399593.0
2021-04-28 09:50:00,58.02,58.08,57.72,57.85,683238.0,52.7554,52.81,52.4827,52.6009,683238.0
2021-04-28 09:55:00,57.85,57.97,57.77,57.87,409253.0,52.6009,52.71,52.5281,52.6191,409253.0
2021-04-28 10:00:00,57.87,57.87,57.58,57.6,581655.0,52.6191,52.6191,52.3554,52.3736,581655.0
2021-04-28 10:05:00,57.61,57.75,57.58,57.66,350313.0,52.3826,52.5099,52.3554,52.4281,350313.0
2021-04-28 10:10:00,57.66,57.8,57.56,57.76,445412.0,52.4281,52.5554,52.3372,52.519,445412.0
2021-04-28 10:15:00,57.77,57.87,57.74,57.82,317519.0,52.5281,52.6191,52.5008,52.5736,317519.0
2021-04-28 10:20:00,57.82,57.87,57.76,57.78,196795.0,52.5736,52.6191,52.519,52.5372,196795.0
2021-04-28 10:25:00,57.79,57.81,57.66,57.7,262882.0,52.5463,52.5645,52.4281,52.4645,262882.0
2021-04-28 10:30:00,57.71,57.75,57.64,57.71,182975.0,52.4736,52.5099,52.4099,52.4736,182975.0
2021-04-28 10:35:00,57.71,57.78,57.64,57.68,212660.0,52.4736,52.5372,52.4099,52.4463,212660.0
2021-04-28 10:40:00,57.68,57.79,57.61,57.62,434344.0,52.4463,52.5463,52.3826,52.3917,434344.0
2021-04-28 10:45:00,57.62,57.64,57.42,57.46,1008420.0,52.3917,52.4099,52.2099,52.2463,1008420.0
2021-04-28 10:50:00,57.46,57.61,57.46,57.55,329958.0,52.2463,52.3826,52.2463,52.3281,329958.0
2021-04-28 10:55:00,57.55,57.55,57.44,57.51,285088.0,52.3281,52.3281,52.2281,52.2917,285088.0
2021-04-28 11:00:00,57.51,57.53,57.41,57.42,544667.0,52.2917,52.3099,52.2008,52.2099,544667.0
2021-04-28 11:05:00,57.42,57.48,57.4,57.43,348141.0,52.2099,52.2644,52.1917,52.219,348141.0
2021-04-28 11:10:00,57.43,57.6,57.37,57.37,869068.0,52.219,52.3736,52.1644,52.1644,869068.0
2021-04-28 11:15:00,57.38,57.39,57.25,57.29,711830.0,52.1735,52.1826,52.0553,52.0917,711830.0
2021-04-28 11:20:00,57.3,57.32,57.15,57.22,599772.0,52.1008,52.119,51.9644,52.028,599772.0
2021-04-28 11:25:00,57.22,57.4,57.19,57.34,358254.0,52.028,52.1917,52.0008,52.1371,358254.0
2021-04-28 11:30:00,57.34,57.35,57.23,57.28,405577.0,52.1371,52.1462,52.0371,52.0826,405577.0
2021-04-28 11:35:00,57.28,57.38,57.26,57.31,211702.0,52.0826,52.1735,52.0644,52.1099,211702.0
2021-04-28 11:40:00,57.32,57.36,57.29,57.29,108794.0,52.119,52.1553,52.0917,52.0917,108794.0
2021-04-28 11:45:00,57.3,57.32,57.25,57.31,135975.0,52.1008,52.119,52.0553,52.1099,135975.0
2021-04-28 11:50:00,57.31,57.34,57.27,57.3,119367.0,52.1099,52.1371,52.0735,52.1008,119367.0
2021-04-28 11:55:00,57.31,57.33,57.27,57.29,138473.0,52.1099,52.1281,52.0735,52.0917,138473.0
2021-04-28 12:00:00,57.28,57.32,57.23,57.3,224289.0,52.0826,52.119,52.0371,52.1008,224289.0
2021-04-28 12:05:00,57.3,57.36,57.27,57.33,285677.0,52.1008,52.1553,52.0735,52.1281,285677.0
2021-04-28 12:10:00,57.33,57.34,57.29,57.3,109788.0,52.1281,52.1371,52.0917,52.1008,109788.0
2021-04-28 12:15:00,57.3,57.4,57.27,57.38,151861.0,52.1008,52.1917,52.0735,52.1735,151861.0
2021-04-28 12:20:00,57.38,57.45,57.33,57.4,246075.0,52.1735,52.2372,52.1281,52.1917,246075.0
2021-04-28 12:25:00,57.4,57.48,57.36,57.46,186101.0,52.1917,52.2644,52.1553,52.2463,186101.0
2021-04-28 12:30:00,57.45,57.52,57.43,57.51,255897.0,52.2372,52.3008,52.219,52.2917,255897.0
2021-04-28 12:35:00,57.51,57.63,57.49,57.57,239113.0,52.2917,52.4008,52.2735,52.3463,239113.0
2021-04-28 12:40:00,57.56,57.63,57.54,57.58,197671.0,52.3372,52.4008,52.319,52.3554,197671.0
2021-04-28 12:45:00,57.58,57.61,57.54,57.59,119903.0,52.3554,52.3826,52.319,52.3645,119903.0
2021-04-28 12:50:00,57.59,57.61,57.47,57.48,144656.0,52.3645,52.3826,52.2553,52.2644,144656.0
2021-04-28 12:55:00,57.48,57.51,57.45,57.48,159187.0,52.2644,52.2917,52.2372,52.2644,159187.0
2021-04-28 13:00:00,57.47,57.5,57.45,57.5,120512.0,52.2553,52.2826,52.2372,52.2826,120512.0
2021-04-28 13:05:00,57.5,57.53,57.45,57.48,107492.0,52.2826,52.3099,52.2372,52.2644,107492.0
2021-04-28 13:10:00,57.48,57.58,57.47,57.52,134422.0,52.2644,52.3554,52.2553,52.3008,134422.0
2021-04-28 13:15:00,57.51,57.56,57.51,57.55,88922.0,52.2917,52.3372,52.2917,52.3281,88922.0
2021-04-28 13:20:00,57.55,57.63,57.55,57.62,178870.0,52.3281,52.4008,52.3281,52.3917,178870.0
2021-04-28 13:25:00,57.62,57.63,57.6,57.62,119661.0,52.3917,52.4008,52.3736,52.3917,119661.0
2021-04-28 13:30:00,57.61,57.64,57.59,57.6,94142.0,52.3826,52.4099,52.3645,52.3736,94142.0
2021-04-28 13:35:00,57.6,57.6,57.52,57.52,149364.0,52.3736,52.3736,52.3008,52.3008,149364.0
2021-04-28 13:40:00,57.53,57.55,57.49,57.49,119869.0,52.3099,52.3281,52.2735,52.2735,119869.0
2021-04-28 13:45:00,57.5,57.52,57.46,57.47,92766.0,52.2826,52.3008,52.2463,52.2553,92766.0
2021-04-28 13:50:00,57.46,57.5,57.42,57.44,197683.0,52.2463,52.2826,52.2099,52.2281,197683.0
2021-04-28 13:55:00,57.45,57.48,57.41,57.45,422691.0,52.2372,52.2644,52.2008,52.2372,422691.0
2021-04-28 14:00:00,57.46,57.56,57.36,57.49,437479.0,52.2463,52.3372,52.1553,52.2735,437479.0
2021-04-28 14:05:00,57.49,57.54,57.46,57.51,118493.0,52.2735,52.319,52.2463,52.2917,118493.0
2021-04-28 14:10:00,57.51,57.53,57.45,57.49,103318.0,52.2917,52.3099,52.2372,52.2735,103318.0
2021-04-28 14:15:00,57.48,57.56,57.48,57.54,136703.0,52.2644,52.3372,52.2644,52.319,136703.0
2021-04-28 14:20:00,57.54,57.62,57.52,57.58,120751.0,52.319,52.3917,52.3008,52.3554,120751.0
2021-04-28 14:25:00,57.58,57.6,57.56,57.57,123205.0,52.3554,52.3736,52.3372,52.3463,123205.0
2021-04-28 14:30:00,57.58,57.6,57.49,57.58,163126.0,52.3554,52.3736,52.2735,52.3554,163126.0
2021-04-28 14:35:00,57.58,57.84,57.57,57.79,326312.0,52.3554,52.5918,52.3463,52.5463,326312.0
2021-04-28 14:40:00,57.8,57.85,57.68,57.74,285773.0,52.5554,52.6009,52.4463,52.5008,285773.0
2021-04-28 14:45:00,57.73,57.84,57.6,57.62,339494.0,52.4918,52.5918,52.3736,52.3917,339494.0
2021-04-28 14:50:00,57.62,57.69,57.61,57.64,174952.0,52.3917,52.4554,52.3826,52.4099,174952.0
2021-04-28 14:55:00,57.63,57.72,57.58,57.7,169733.0,52.4008,52.4827,52.3554,52.4645,169733.0
2021-04-28 15:00:00,57.7,57.73,57.66,57.7,143044.0,52.4645,52.4918,52.4281,52.4645,143044.0
2021-04-28 15:05:00,57.7,57.72,57.63,57.72,190917.0,52.4645,52.4827,52.4008,52.4827,190917.0
2021-04-28 15:10:00,57.71,57.72,57.51,57.62,261230.0,52.4736,52.4827,52.2917,52.3917,261230.0
2021-04-28 15:15:00,57.62,57.69,57.57,57.64,167605.0,52.3917,52.4554,52.3463,52.4099,167605.0
2021-04-28 15:20:00,57.64,57.64,57.59,57.6,241593.0,52.4099,52.4099,52.3645,52.3736,241593.0
2021-04-28 15:25:00,57.59,57.67,57.59,57.61,155522.0,52.3645,52.4372,52.3645,52.3826,155522.0
2021-04-28 15:30:00,57.61,57.62,57.56,57.59,162993.0,52.3826,52.3917,52.3372,52.3645,162993.0
2021-04-28 15:35:00,57.58,57.69,57.58,57.65,215893.0,52.3554,52.4554,52.3554,52.419,215893.0
2021-04-28 15:40:00,57.66,57.71,57.65,57.71,216855.0,52.4281,52.4736,52.419,52.4736,216855.0
2021-04-28 15:45:00,57.71,57.74,57.66,57.7,280136.0,52.4736,52.5008,52.4281,52.4645,280136.0
2021-04-28 15:50:00,57.7,57.76,57.65,57.69,625506.0,52.4645,52.519,52.419,52.4554,625506.0
2021-04-28 15:55:00,57.69,57.7,57.53,57.61,1255710.0,52.4554,52.4645,52.3099,52.3826,1255710.0
2021-04-29 09:30:00,57.97,58.23,57.88,57.98,855588.0,52.71,52.9464,52.6281,52.7191,855588.0
2021-04-29 09:35:00,57.97,58.13,57.86,58.09,451157.0,52.71,52.8555,52.61,52.8191,451157.0
2021-04-29 09:40:00,58.09,58.24,58.03,58.2,383434.0,52.8191,52.9555,52.7645,52.9191,383434.0
2021-04-29 09:45:00,58.21,58.23,58.02,58.03,285280.0,52.9282,52.9464,52.7554,52.7645,285280.0
2021-04-29 09:50:00,58.03,58.08,57.88,57.94,345298.0,52.7645,52.81,52.6281,52.6827,345298.0
2021-04-29 09:55:00,57.94,57.97,57.8,57.85,199801.0,52.6827,52.71,52.5554,52.6009,199801.0
2021-04-29 10:00:00,57.84,57.84,57.66,57.78,243699.0,52.5918,52.5918,52.4281,52.5372,243699.0
2021-04-29 10:05:00,57.79,57.83,57.73,57.8,139074.0,52.5463,52.5827,52.4918,52.5554,139074.0
2021-04-29 10:10:00,57.79,57.91,57.72,57.84,330341.0,52.5463,52.6554,52.4827,52.5918,330341.0
2021-04-29 10:15:00,57.86,57.95,57.8,57.92,253588.0,52.61,52.6918,52.5554,52.6645,253588.0
2021-04-29 10:20:00,57.92,58.12,57.91,58.09,394851.0,52.6645,52.8464,52.6554,52.8191,394851.0
2021-04-29 10:25:00,58.09,58.09,57.98,58.05,248726.0,52.8191,52.8191,52.7191,52.7827,248726.0
2021-04-29 10:30:00,58.06,58.08,57.86,57.91,179936.0,52.7918,52.81,52.61,52.6554,179936.0
2021-04-29 10:35:00,57.91,57.92,57.73,57.77,250356.0,52.6554,52.6645,52.4918,52.5281,250356.0
2021-04-29 10:40:00,57.77,57.88,57.74,57.86,168462.0,52.5281,52.6281,52.5008,52.61,168462.0
2021-04-29 10:45:00,57.87,57.87,57.68,57.7,161849.0,52.6191,52.6191,52.4463,52.4645,161849.0
2021-04-29 10:50:00,57.7,57.86,57.69,57.82,181229.0,52.4645,52.61,52.4554,52.5736,181229.0
2021-04-29 10:55:00,57.82,57.94,57.79,57.93,133370.0,52.5736,52.6827,52.5463,52.6736,133370.0
2021-04-29 11:00:00,57.92,57.93,57.77,57.8,181730.0,52.6645,52.6736,52.5281,52.5554,181730.0
2021-04-29 11:05:00,57.79,57.85,57.77,57.84,208020.0,52.5463,52.6009,52.5281,52.5918,208020.0
2021-04-29 11:10:00,57.84,57.85,57.77,57.8,118258.0,52.5918,52.6009,52.5281,52.5554,118258.0
2021-04-29 11:15:00,57.8,57.82,57.71,57.76,131870.0,52.5554,52.5736,52.4736,52.519,131870.0
2021-04-29 11:20:00,57.77,57.81,57.76,57.8,106980.0,52.5281,52.5645,52.519,52.5554,106980.0
2021-04-29 11:25:00,57.8,57.94,57.79,57.91,281041.0,52.5554,52.6827,52.5463,52.6554,281041.0
2021-04-29 11:30:00,57.92,57.94,57.77,57.78,222068.0,52.6645,52.6827,52.5281,52.5372,222068.0
2021-04-29 11:35:00,57.79,57.85,57.77,57.79,138550.0,52.5463,52.6009,52.5281,52.5463,138550.0
2021-04-29 11:40:00,57.79,57.9,57.78,57.85,71220.0,52.5463,52.6463,52.5372,52.6009,71220.0
2021-04-29 11:45:00,57.84,57.94,57.83,57.89,145587.0,52.5918,52.6827,52.5827,52.6372,145587.0
2021-04-29 11:50:00,57.89,57.93,57.83,57.91,179727.0,52.6372,52.6736,52.5827,52.6554,179727.0
2021-04-29 11:55:00,57.91,57.92,57.73,57.75,210996.0,52.6554,52.6645,52.4918,52.5099,210996.0
2021-04-29 12:00:00,57.74,57.75,57.58,57.61,212616.0,52.5008,52.5099,52.3554,52.3826,212616.0
2021-04-29 12:05:00,57.61,57.62,57.49,57.52,275811.0,52.3826,52.3917,52.2735,52.3008,275811.0
2021-04-29 12:10:00,57.52,57.57,57.47,57.55,146743.0,52.3008,52.3463,52.2553,52.3281,146743.0
2021-04-29 12:15:00,57.56,57.7,57.49,57.67,126020.0,52.3372,52.4645,52.2735,52.4372,126020.0
2021-04-29 12:20:00,57.67,57.67,57.59,57.62,101455.0,52.4372,52.4372,52.3645,52.3917,101455.0
2021-04-29 12:25:00,57.62,57.7,57.55,57.69,145566.0,52.3917,52.4645,52.3281,52.4554,145566.0
2021-04-29 12:30:00,57.68,57.76,57.63,57.72,116226.0,52.4463,52.519,52.4008,52.4827,116226.0
2021-04-29 12:35:00,57.71,57.78,57.69,57.75,90417.0,52.4736,52.5372,52.4554,52.5099,90417.0
2021-04-29 12:40:00,57.75,57.77,57.71,57.75,87327.0,52.5099,52.5281,52.4736,52.5099,87327.0
2021-04-29 12:45:00,57.74,57.8,57.72,57.79,109685.0,52.5008,52.5554,52.4827,52.5463,109685.0
2021-04-29 12:50:00,57.78,57.8,57.75,57.76,79546.0,52.5372,52.5554,52.5099,52.519,79546.0
2021-04-29 12:55:00,57.76,57.81,57.75,57.79,128846.0,52.519,52.5645,52.5099,52.5463,128846.0
2021-04-29 13:00:00,57.8,57.8,57.72,57.73,119586.0,52.5554,52.5554,52.4827,52.4918,119586.0
2021-04-29 13:05:00,57.74,57.86,57.74,57.83,190659.0,52.5008,52.61,52.5008,52.5827,190659.0
2021-04-29 13:10:00,57.82,57.89,57.77,57.78,148326.0,52.5736,52.6372,52.5281,52.5372,148326.0
2021-04-29 13:15:00,57.77,57.81,57.74,57.77,132385.0,52.5281,52.5645,52.5008,52.5281,132385.0
2021-04-29 13:20:00,57.77,57.8,57.75,57.79,191968.0,52.5281,52.5554,52.5099,52.5463,191968.0
2021-04-29 13:25:00,57.79,57.85,57.73,57.82,164081.0,52.5463,52.6009,52.4918,52.5736,164081.0
2021-04-29 13:30:00,57.82,57.94,57.81,57.83,204545.0,52.5736,52.6827,52.5645,52.5827,204545.0
2021-04-29 13:35:00,57.84,57.98,57.83,57.83,169340.0,52.5918,52.7191,52.5827,52.5827,169340.0
2021-04-29 13:40:00,57.82,58.12,57.81,58.11,222500.0,52.5736,52.8464,52.5645,52.8373,222500.0
2021-04-29 13:45:00,58.11,58.12,57.97,57.98,180213.0,52.8373,52.8464,52.71,52.7191,180213.0
2021-04-29 13:50:00,57.98,58.09,57.97,58.05,109616.0,52.7191,52.8191,52.71,52.7827,109616.0
2021-04-29 13:55:00,58.05,58.09,58.02,58.08,129163.0,52.7827,52.8191,52.7554,52.81,129163.0
2021-04-29 14:00:00,58.07,58.13,58.06,58.09,108908.0,52.8009,52.8555,52.7918,52.8191,108908.0
2021-04-29 14:05:00,58.09,58.19,58.09,58.15,137618.0,52.8191,52.91,52.8191,52.8736,137618.0
2021-04-29 14:10:00,58.15,58.19,58.14,58.18,169748.0,52.8736,52.91,52.8646,52.9009,169748.0
2021-04-29 14:15:00,58.19,58.23,58.14,58.23,270628.0,52.91,52.9464,52.8646,52.9464,270628.0
2021-04-29 14:20:00,58.23,58.27,58.15,58.16,274915.0,52.9464,52.9828,52.8736,52.8827,274915.0
2021-04-29 14:25:00,58.15,58.17,58.09,58.12,106992.0,52.8736,52.8918,52.8191,52.8464,106992.0
2021-04-29 14:30:00,58.12,58.2,58.12,58.19,167255.0,52.8464,52.9191,52.8464,52.91,167255.0
2021-04-29 14:35:00,58.19,58.22,58.16,58.21,120608.0,52.91,52.9373,52.8827,52.9282,120608.0
2021-04-29 14:40:00,58.21,58.24,58.14,58.22,151406.0,52.9282,52.9555,52.8646,52.9373,151406.0
2021-04-29 14:45:00,58.22,58.28,58.16,58.17,269307.0,52.9373,52.9919,52.8827,52.8918,269307.0
2021-04-29 14:50:00,58.18,58.19,58.08,58.1,222250.0,52.9009,52.91,52.81,52.8282,222250.0
2021-04-29 14:55:00,58.1,58.15,58.06,58.13,167960.0,52.8282,52.8736,52.7918,52.8555,167960.0
2021-04-29 15:00:00,58.13,58.18,58.09,58.11,114471.0,52.8555,52.9009,52.8191,52.8373,114471.0
2021-04-29 15:05:00,58.1,58.14,58.09,58.11,133401.0,52.8282,52.8646,52.8191,52.8373,133401.0
2021-04-29 15:10:00,58.11,58.13,58.07,58.11,129513.0,52.8373,52.8555,52.8009,52.8373,129513.0
2021-04-29 15:15:00,58.12,58.12,58.03,58.06,174405.0,52.8464,52.8464,52.7645,52.7918,174405.0
2021-04-29 15:20:00,58.07,58.12,58.05,58.07,118807.0,52.8009,52.8464,52.7827,52.8009,118807.0
2021-04-29 15:25:00,58.07,58.1,58.04,58.05,162137.0,52.8009,52.8282,52.7736,52.7827,162137.0
2021-04-29 15:30:00,58.06,58.1,58.03,58.08,177332.0,52.7918,52.8282,52.7645,52.81,177332.0
2021-04-29 15:35:00,58.08,58.1,58.02,58.04,215162.0,52.81,52.8282,52.7554,52.7736,215162.0
2021-04-29 15:40:00,58.05,58.15,58.03,58.14,349857.0,52.7827,52.8736,52.7645,52.8646,349857.0
2021-04-29 15:45:00,58.13,58.23,58.12,58.16,405669.0,52.8555,52.9464,52.8464,52.8827,405669.0
2021-04-29 15:50:00,58.16,58.24,58.11,58.21,866246.0,52.8827,52.9555,52.8373,52.9282,866246.0
2021-04-29 15:55:00,58.21,58.3,58.15,58.29,1434546.0,52.9282,53.01,52.8736,53.0009,1434546.0
2021-04-30 09:30:00,57.61,57.75,57.43,57.62,903725.0,52.3826,52.5099,52.219,52.3917,903725.0
2021-04-30 09:35:00,57.62,57.92,57.61,57.85,444016.0,52.3917,52.6645,52.3826,52.6009,444016.0
2021-04-30 09:40:00,57.86,57.86,57.7,57.71,367652.0,52.61,52.61,52.4645,52.4736,367652.0
2021-04-30 09:45:00,57.71,58.01,57.62,57.99,438976.0,52.4736,52.7464,52.3917,52.7282,438976.0
2021-04-30 09:50:00,57.99,58.08,57.98,58.03,325242.0,52.7282,52.81,52.7191,52.7645,325242.0
2021-04-30 09:55:00,58.04,58.23,58.04,58.21,209270.0,52.7736,52.9464,52.7736,52.9282,209270.0
2021-04-30 10:00:00,58.21,58.22,58.0,58.04,230344.0,52.9282,52.9373,52.7373,52.7736,230344.0
2021-04-30 10:05:00,58.04,58.24,57.95,58.22,231904.0,52.7736,52.9555,52.6918,52.9373,231904.0
2021-04-30 10:10:00,58.21,58.34,58.21,58.28,327358.0,52.9282,53.0464,52.9282,52.9919,327358.0
2021-04-30 10:15:00,58.28,58.36,58.25,58.34,280551.0,52.9919,53.0646,52.9646,53.0464,280551.0
2021-04-30 10:20:00,58.34,58.4,58.25,58.34,380988.0,53.0464,53.101,52.9646,53.0464,380988.0
2021-04-30 10:25:00,58.34,58.37,58.26,58.29,208746.0,53.0464,53.0737,52.9737,53.0009,208746.0
2021-04-30 10:30:00,58.28,58.43,58.28,58.32,296582.0,52.9919,53.1282,52.9919,53.0282,296582.0
2021-04-30 10:35:00,58.32,58.37,58.19,58.21,220143.0,53.0282,53.0737,52.91,52.9282,220143.0
2021-04-30 10:40:00,58.21,58.31,58.19,58.28,154243.0,52.9282,53.0191,52.91,52.9919,154243.0
2021-04-30 10:45:00,58.28,58.33,58.2,58.23,91025.0,52.9919,53.0373,52.9191,52.9464,91025.0
2021-04-30 10:50:00,58.22,58.23,58.15,58.17,116363.0,52.9373,52.9464,52.8736,52.8918,116363.0
2021-04-30 10:55:00,58.17,58.17,58.03,58.04,203359.0,52.8918,52.8918,52.7645,52.7736,203359.0
2021-04-30 11:00:00,58.04,58.08,57.99,58.03,182508.0,52.7736,52.81,52.7282,52.7645,182508.0
2021-04-30 11:05:00,58.03,58.05,57.97,58.04,208484.0,52.7645,52.7827,52.71,52.7736,208484.0
2021-04-30 11:10:00,58.04,58.14,58.02,58.06,200784.0,52.7736,52.8646,52.7554,52.7918,200784.0
2021-04-30 11:15:00,58.05,58.11,57.97,57.98,213959.0,52.7827,52.8373,52.71,52.7191,213959.0
2021-04-30 11:20:00,57.99,58.04,57.91,57.98,285159.0,52.7282,52.7736,52.6554,52.7191,285159.0
2021-04-30 11:25:00,57.99,58.0,57.84,57.89,162375.0,52.7282,52.7373,52.5918,52.6372,162375.0
2021-04-30 11:30:00,57.89,57.97,57.85,57.96,129175.0,52.6372,52.71,52.6009,52.7009,129175.0
2021-04-30 11:35:00,57.95,57.96,57.89,57.91,118005.0,52.6918,52.7009,52.6372,52.6554,118005.0
2021-04-30 11:40:00,57.91,57.93,57.83,57.85,112662.0,52.6554,52.6736,52.5827,52.6009,112662.0
2021-04-30 11:45:00,57.85,57.89,57.84,57.87,187300.0,52.6009,52.6372,52.5918,52.6191,187300.0
2021-04-30 11:50:00,57.87,57.96,57.83,57.94,193921.0,52.6191,52.7009,52.5827,52.6827,193921.0
2021-04-30 11:55:00,57.94,57.94,57.85,57.89,83029.0,52.6827,52.6827,52.6009,52.6372,83029.0
2021-04-30 12:00:00,57.89,57.92,57.79,57.8,137115.0,52.6372,52.6645,52.5463,52.5554,137115.0
2021-04-30 12:05:00,57.8,57.87,57.79,57.83,114881.0,52.5554,52.6191,52.5463,52.5827,114881.0
2021-04-30 12:10:00,57.83,57.85,57.78,57.79,95238.0,52.5827,52.6009,52.5372,52.5463,95238.0
2021-04-30 12:15:00,57.79,57.82,57.76,57.81,144788.0,52.5463,52.5736,52.519,52.5645,144788.0
2021-04-30 12:20:00,57.81,57.86,57.78,57.8,73726.0,52.5645,52.61,52.5372,52.5554,73726.0
2021-04-30 12:25:00,57.8,57.8,57.72,57.77,144416.0,52.5554,52.5554,52.4827,52.5281,144416.0
2021-04-30 12:30:00,57.78,57.81,57.71,57.72,119740.0,52.5372,52.5645,52.4736,52.4827,119740.0
2021-04-30 12:35:00,57.73,57.74,57.69,57.74,128881.0,52.4918,52.5008,52.4554,52.5008,128881.0
2021-04-30 12:40:00,57.73,57.74,57.68,57.69,108984.0,52.4918,52.5008,52.4463,52.4554,108984.0
2021-04-30 12:45:00,57.7,57.74,57.69,57.72,76991.0,52.4645,52.5008,52.4554,52.4827,76991.0
2021-04-30 12:50:00,57.73,57.75,57.67,57.67,102364.0,52.4918,52.5099,52.4372,52.4372,102364.0
2021-04-30 12:55:00,57.68,57.71,57.63,57.7,104249.0,52.4463,52.4736,52.4008,52.4645,104249.0
2021-04-30 13:00:00,57.69,57.72,57.64,57.67,139245.0,52.4554,52.4827,52.4099,52.4372,139245.0
2021-04-30 13:05:00,57.66,57.68,57.63,57.68,82223.0,52.4281,52.4463,52.4008,52.4463,82223.0
2021-04-30 13:10:00,57.68,57.69,57.6,57.66,151765.0,52.4463,52.4554,52.3736,52.4281,151765.0
2021-04-30 13:15:00,57.67,57.68,57.64,57.65,64801.0,52.4372,52.4463,52.4099,52.419,64801.0
2021-04-30 13:20:00,57.65,57.68,57.62,57.68,78763.0,52.419,52.4463,52.3917,52.4463,78763.0
2021-04-30 13:25:00,57.68,57.69,57.63,57.67,98682.0,52.4463,52.4554,52.4008,52.4372,98682.0
2021-04-30 13:30:00,57.67,57.69,57.61,57.64,109205.0,52.4372,52.4554,52.3826,52.4099,109205.0
2021-04-30 13:35:00,57.64,57.68,57.63,57.68,132370.0,52.4099,52.4463,52.4008,52.4463,132370.0
2021-04-30 13:40:00,57.68,57.68,57.61,57.62,120631.0,52.4463,52.4463,52.3826,52.3917,120631.0
2021-04-30 13:45:00,57.62,57.63,57.54,57.55,214350.0,52.3917,52.4008,52.319,52.3281,214350.0
2021-04-30 13:50:00,57.56,57.56,57.43,57.46,394698.0,52.3372,52.3372,52.219,52.2463,394698.0
2021-04-30 13:55:00,57.46,57.47,57.37,57.42,313442.0,52.2463,52.2553,52.1644,52.2099,313442.0
2021-04-30 14:00:00,57.42,57.43,57.28,57.32,508634.0,52.2099,52.219,52.0826,52.119,508634.0
2021-04-30 14:05:00,57.32,57.41,57.31,57.37,205931.0,52.119,52.2008,52.1099,52.1644,205931.0
2021-04-30 14:10:00,57.37,57.41,57.35,57.4,114760.0,52.1644,52.2008,52.1462,52.1917,114760.0
2021-04-30 14:15:00,57.4,57.4,57.35,57.4,137814.0,52.1917,52.1917,52.1462,52.1917,137814.0
2021-04-30 14:20:00,57.4,57.4,57.3,57.31,193056.0,52.1917,52.1917,52.1008,52.1099,193056.0
2021-04-30 14:25:00,57.32,57.35,57.3,57.3,354267.0,52.119,52.1462,52.1008,52.1008,354267.0
2021-04-30 14:30:00,57.31,57.31,57.23,57.25,615121.0,52.1099,52.1099,52.0371,52.0553,615121.0
2021-04-30 14:35:00,57.25,57.26,57.18,57.21,407985.0,52.0553,52.0644,51.9917,52.0189,407985.0
2021-04-30 14:40:00,57.21,57.24,57.21,57.22,260206.0,52.0189,52.0462,52.0189,52.028,260206.0
2021-04-30 14:45:00,57.22,57.22,57.17,57.2,238951.0,52.028,52.028,51.9826,52.0098,238951.0
2021-04-30 14:50:00,57.2,57.21,57.16,57.2,277267.0,52.0098,52.0189,51.9735,52.0098,277267.0
2021-04-30 14:55:00,57.2,57.2,57.11,57.15,364191.0,52.0098,52.0098,51.928,51.9644,364191.0
2021-04-30 15:00:00,57.15,57.21,57.07,57.1,465167.0,51.9644,52.0189,51.8916,51.9189,465167.0
2021-04-30 15:05:00,57.1,57.2,57.1,57.17,391473.0,51.9189,52.0098,51.9189,51.9826,391473.0
2021-04-30 15:10:00,57.17,57.25,57.15,57.16,261290.0,51.9826,52.0553,51.9644,51.9735,261290.0
2021-04-30 15:15:00,57.16,57.22,57.14,57.21,163513.0,51.9735,52.028,51.9553,52.0189,163513.0
2021-04-30 15:20:00,57.21,57.22,57.13,57.2,287866.0,52.0189,52.028,51.9462,52.0098,287866.0
2021-04-30 15:25:00,57.2,57.29,57.2,57.28,286820.0,52.0098,52.0917,52.0098,52.0826,286820.0
2021-04-30 15:30:00,57.28,57.3,57.2,57.27,319093.0,52.0826,52.1008,52.0098,52.0735,319093.0
2021-04-30 15:35:00,57.26,57.3,57.25,57.29,261887.0,52.0644,52.1008,52.0553,52.0917,261887.0
2021-04-30 15:40:00,57.28,57.28,57.2,57.23,301355.0,52.0826,52.0826,52.0098,52.0371,301355.0
2021-04-30 15:45:00,57.22,57.28,57.15,57.27,541920.0,52.028,52.0826,51.9644,52.0735,541920.0
2021-04-30 15:50:00,57.27,57.37,57.24,57.36,1092608.0,52.0735,52.1644,52.0462,52.1553,1092608.0
2021-04-30 15:55:00,57.37,57.56,57.36,57.56,2073594.0,52.1644,52.3372,52.1553,52.3372,2073594.0
2021-05-03 09:30:00,57.83,57.88,57.6,57.73,981548.0,52.5827,52.6281,52.3736,52.4918,981548.0
2021-05-03 09:35:00,57.72,57.81,57.43,57.48,614194.0,52.4827,52.5645,52.219,52.2644,614194.0
2021-05-03 09:40:00,57.48,57.57,57.46,57.5,523955.0,52.2644,52.3463,52.2463,52.2826,523955.0
2021-05-03 09:45:00,57.5,57.57,57.37,57.48,394816.0,52.2826,52.3463,52.1644,52.2644,394816.0
2021-05-03 09:50:00,57.49,57.55,57.42,57.44,203664.0,52.2735,52.3281,52.2099,52.2281,203664.0
2021-05-03 09:55:00,57.43,57.47,57.38,57.42,279138.0,52.219,52.2553,52.1735,52.2099,279138.0
2021-05-03 10:00:00,57.41,57.43,57.2,57.23,427892.0,52.2008,52.219,52.0098,52.0371,427892.0
2021-05-03 10:05:00,57.23,57.3,57.19,57.2,309216.0,52.0371,52.1008,52.0008,52.0098,309216.0
2021-05-03 10:10:00,57.2,57.32,57.19,57.27,214403.0,52.0098,52.119,52.0008,52.0735,214403.0
2021-05-03 10:15:00,57.28,57.33,57.2,57.24,239791.0,52.0826,52.1281,52.0098,52.0462,239791.0
2021-05-03 10:20:00,57.25,57.28,57.12,57.15,318049.0,52.0553,52.0826,51.9371,51.9644,318049.0
2021-05-03 10:25:00,57.14,57.23,57.12,57.23,370691.0,51.9553,52.0371,51.9371,52.0371,370691.0
2021-05-03 10:30:00,57.23,57.39,57.22,57.38,258502.0,52.0371,52.1826,52.028,52.1735,258502.0
2021-05-03 10:35:00,57.38,57.42,57.29,57.3,258692.0,52.1735,52.2099,52.0917,52.1008,258692.0
2021-05-03 10:40:00,57.3,57.34,57.26,57.3,200400.0,52.1008,52.1371,52.0644,52.1008,200400.0
2021-05-03 10:45:00,57.29,57.35,57.26,57.27,194096.0,52.0917,52.1462,52.0644,52.0735,194096.0
2021-05-03 10:50:00,57.28,57.28,57.08,57.11,378264.0,52.0826,52.0826,51.9007,51.928,378264.0
2021-05-03 10:55:00,57.11,57.17,57.09,57.12,207773.0,51.928,51.9826,51.9098,51.9371,207773.0
2021-05-03 11:00:00,57.12,57.15,57.07,57.11,190735.0,51.9371,51.9644,51.8916,51.928,190735.0
2021-05-03 11:05:00,57.11,57.17,57.09,57.12,178806.0,51.928,51.9826,51.9098,51.9371,178806.0
2021-05-03 11:10:00,57.12,57.13,56.85,56.88,626263.0,51.9371,51.9462,51.6916,51.7189,626263.0
2021-05-03 11:15:00,56.88,56.92,56.84,56.92,279219.0,51.7189,51.7553,51.6825,51.7553,279219.0
2021-05-03 11:20:00,56.92,56.97,56.88,56.92,210255.0,51.7553,51.8007,51.7189,51.7553,210255.0
2021-05-03 11:25:00,56.93,56.94,56.85,56.88,223126.0,51.7643,51.7734,51.6916,51.7189,223126.0
2021-05-03 11:30:00,56.87,56.97,56.85,56.94,287312.0,51.7098,51.8007,51.6916,51.7734,287312.0
2021-05-03 11:35:00,56.95,56.99,56.91,56.97,249938.0,51.7825,51.8189,51.7462,51.8007,249938.0
2021-05-03 11:40:00,56.97,57.07,56.95,57.07,173407.0,51.8007,51.8916,51.7825,51.8916,173407.0
2021-05-03 11:45:00,57.07,57.09,56.93,56.94,142577.0,51.8916,51.9098,51.7643,51.7734,142577.0
2021-05-03 11:50:00,56.94,56.99,56.91,56.92,161397.0,51.7734,51.8189,51.7462,51.7553,161397.0
2021-05-03 11:55:00,56.92,57.02,56.92,56.99,88388.0,51.7553,51.8462,51.7553,51.8189,88388.0
2021-05-03 12:00:00,56.99,57.01,56.95,56.98,74637.0,51.8189,51.8371,51.7825,51.8098,74637.0
2021-05-03 12:05:00,56.98,57.04,56.96,56.98,182433.0,51.8098,51.8644,51.7916,51.8098,182433.0
2021-05-03 12:10:00,56.98,57.02,56.96,57.0,125604.0,51.8098,51.8462,51.7916,51.828,125604.0
2021-05-03 12:15:00,56.99,57.04,56.97,57.02,156016.0,51.8189,51.8644,51.8007,51.8462,156016.0
2021-05-03 12:20:00,57.01,57.08,56.97,57.06,168060.0,51.8371,51.9007,51.8007,51.8826,168060.0
2021-05-03 12:25:00,57.06,57.06,57.01,57.01,140649.0,51.8826,51.8826,51.8371,51.8371,140649.0
2021-05-03 12:30:00,57.02,57.02,56.94,57.0,125675.0,51.8462,51.8462,51.7734,51.828,125675.0
2021-05-03 12:35:00,56.99,57.0,56.93,56.96,93171.0,51.8189,51.828,51.7643,51.7916,93171.0
2021-05-03 12:40:00,56.95,56.98,56.91,56.91,128835.0,51.7825,51.8098,51.7462,51.7462,128835.0
2021-05-03 12:45:00,56.92,56.99,56.91,56.96,85511.0,51.7553,51.8189,51.7462,51.7916,85511.0
2021-05-03 12:50:00,56.96,57.0,56.94,56.99,83181.0,51.7916,51.828,51.7734,51.8189,83181.0
2021-05-03 12:55:00,56.98,57.03,56.96,57.03,112010.0,51.8098,51.8553,51.7916,51.8553,112010.0
2021-05-03 13:00:00,57.03,57.08,57.01,57.05,112495.0,51.8553,51.9007,51.8371,51.8735,112495.0
2021-05-03 13:05:00,57.05,57.08,56.99,56.99,100486.0,51.8735,51.9007,51.8189,51.8189,100486.0
2021-05-03 13:10:00,56.99,57.1,56.96,57.09,125311.0,51.8189,51.9189,51.7916,51.9098,125311.0
2021-05-03 13:15:00,57.09,57.14,57.04,57.05,142898.0,51.9098,51.9553,51.8644,51.8735,142898.0
2021-05-03 13:20:00,57.06,57.09,57.02,57.02,90253.0,51.8826,51.9098,51.8462,51.8462,90253.0
2021-05-03 13:25:00,57.03,57.09,57.02,57.06,85407.0,51.8553,51.9098,51.8462,51.8826,85407.0
2021-05-03 13:30:00,57.07,57.07,57.01,57.03,80183.0,51.8916,51.8916,51.8371,51.8553,80183.0
2021-05-03 13:35:00,57.03,57.07,57.02,57.07,95483.0,51.8553,51.8916,51.8462,51.8916,95483.0
2021-05-03 13:40:00,57.07,57.13,57.06,57.12,109741.0,51.8916,51.9462,51.8826,51.9371,109741.0
2021-05-03 13:45:00,57.11,57.14,57.1,57.12,133556.0,51.928,51.9553,51.9189,51.9371,133556.0
2021-05-03 13:50:00,57.12,57.12,57.05,57.07,100307.0,51.9371,51.9371,51.8735,51.8916,100307.0
2021-05-03 13:55:00,57.07,57.09,57.03,57.04,101287.0,51.8916,51.9098,51.8553,51.8644,101287.0
2021-05-03 14:00:00,57.05,57.19,57.05,57.18,196874.0,51.8735,52.0008,51.8735,51.9917,196874.0
2021-05-03 14:05:00,57.18,57.21,57.15,57.2,185398.0,51.9917,52.0189,51.9644,52.0098,185398.0
2021-05-03 14:10:00,57.19,57.26,57.19,57.25,151700.0,52.0008,52.0644,52.0008,52.0553,151700.0
2021-05-03 14:15:00,57.26,57.26,57.21,57.23,114699.0,52.0644,52.0644,52.0189,52.0371,114699.0
2021-05-03 14:20:00,57.24,57.26,57.2,57.23,111260.0,52.0462,52.0644,52.0098,52.0371,111260.0
2021-05-03 14:25:00,57.24,57.28,57.22,57.25,93775.0,52.0462,52.0826,52.028,52.0553,93775.0
2021-05-03 14:30:00,57.26,57.39,57.25,57.37,201054.0,52.0644,52.1826,52.0553,52.1644,201054.0
2021-05-03 14:35:00,57.36,57.4,57.31,57.32,144717.0,52.1553,52.1917,52.1099,52.119,144717.0
2021-05-03 14:40:00,57.32,57.39,57.32,57.38,94448.0,52.119,52.1826,52.119,52.1735,94448.0
2021-05-03 14:45:00,57.38,57.44,57.37,57.42,118048.0,52.1735,52.2281,52.1644,52.2099,118048.0
2021-05-03 14:50:00,57.42,57.49,57.42,57.46,168346.0,52.2099,52.2735,52.2099,52.2463,168346.0
2021-05-03 14:55:00,57.46,57.47,57.42,57.46,127204.0,52.2463,52.2553,52.2099,52.2463,127204.0
2021-05-03 15:00:00,57.46,57.46,57.36,57.39,211098.0,52.2463,52.2463,52.1553,52.1826,211098.0
2021-05-03 15:05:00,57.39,57.39,57.3,57.36,360608.0,52.1826,52.1826,52.1008,52.1553,360608.0
2021-05-03 15:10:00,57.37,57.4,57.31,57.32,175161.0,52.1644,52.1917,52.1099,52.119,175161.0
2021-05-03 15:15:00,57.32,57.36,57.28,57.31,98625.0,52.119,52.1553,52.0826,52.1099,98625.0
2021-05-03 15:20:00,57.31,57.32,57.25,57.28,137847.0,52.1099,52.119,52.0553,52.0826,137847.0
2021-05-03 15:25:00,57.29,57.31,57.22,57.26,157423.0,52.0917,52.1099,52.028,52.0644,157423.0
2021-05-03 15:30:00,57.26,57.29,57.18,57.27,183111.0,52.0644,52.0917,51.9917,52.0735,183111.0
2021-05-03 15:35:00,57.26,57.31,57.23,57.28,141027.0,52.0644,52.1099,52.0371,52.0826,141027.0
2021-05-03 15:40:00,57.29,57.29,57.23,57.29,170248.0,52.0917,52.0917,52.0371,52.0917,170248.0
2021-05-03 15:45:00,57.29,57.29,57.23,57.27,198382.0,52.0917,52.0917,52.0371,52.0735,198382.0
2021-05-03 15:50:00,57.27,57.34,57.19,57.3,626213.0,52.0735,52.1371,52.0008,52.1008,626213.0
2021-05-03 15:55:00,57.31,57.32,57.18,57.26,1087091.0,52.1099,52.119,51.9917,52.0644,1087091.0
2021-05-04 09:30:00,56.88,56.91,56.58,56.83,1452974.0,51.7189,51.7462,51.4461,51.6734,1452974.0
2021-05-04 09:35:00,56.82,56.98,56.78,56.82,581259.0,51.6643,51.8098,51.628,51.6643,581259.0
2021-05-04 09:40:00,56.82,56.83,56.41,56.42,737933.0,51.6643,51.6734,51.2915,51.3006,737933.0
2021-05-04 09:45:00,56.42,56.54,56.28,56.34,627115.0,51.3006,51.4097,51.1733,51.2279,627115.0
2021-05-04 09:50:00,56.34,56.36,56.05,56.11,1066875.0,51.2279,51.2461,50.9642,51.0188,1066875.0
2021-05-04 09:55:00,56.1,56.11,55.85,55.93,1104734.0,51.0097,51.0188,50.7823,50.8551,1104734.0
2021-05-04 10:00:00,55.93,56.0,55.81,55.93,586574.0,50.8551,50.9187,50.746,50.8551,586574.0
2021-05-04 10:05:00,55.93,56.0,55.84,55.94,361207.0,50.8551,50.9187,50.7732,50.8642,361207.0
2021-05-04 10:10:00,55.94,56.05,55.89,56.01,589837.0,50.8642,50.9642,50.8187,50.9278,589837.0
2021-05-04 10:15:00,56.0,56.07,55.9,56.07,467081.0,50.9187,50.9824,50.8278,50.9824,467081.0
2021-05-04 10:20:00,56.07,56.26,56.03,56.26,616400.0,50.9824,51.1551,50.946,51.1551,616400.0
2021-05-04 10:25:00,56.26,56.28,56.13,56.23,701394.0,51.1551,51.1733,51.0369,51.1279,701394.0
2021-05-04 10:30:00,56.22,56.24,56.02,56.07,500346.0,51.1188,51.137,50.9369,50.9824,500346.0
2021-05-04 10:35:00,56.07,56.32,56.03,56.32,344355.0,50.9824,51.2097,50.946,51.2097,344355.0
2021-05-04 10:40:00,56.32,56.37,56.12,56.17,401084.0,51.2097,51.2552,51.0278,51.0733,401084.0
2021-05-04 10:45:00,56.16,56.21,56.0,56.06,332392.0,51.0642,51.1097,50.9187,50.9733,332392.0
2021-05-04 10:50:00,56.06,56.06,55.92,55.96,206478.0,50.9733,50.9733,50.846,50.8824,206478.0
2021-05-04 10:55:00,55.95,56.0,55.91,55.94,201190.0,50.8733,50.9187,50.8369,50.8642,201190.0
2021-05-04 11:00:00,55.93,56.03,55.86,55.98,310495.0,50.8551,50.946,50.7914,50.9005,310495.0
2021-05-04 11:05:00,55.99,56.01,55.85,55.99,236367.0,50.9096,50.9278,50.7823,50.9096,236367.0
2021-05-04 11:10:00,55.98,55.99,55.89,55.9,220647.0,50.9005,50.9096,50.8187,50.8278,220647.0
2021-05-04 11:15:00,55.89,55.97,55.83,55.92,277605.0,50.8187,50.8915,50.7642,50.846,277605.0
2021-05-04 11:20:00,55.92,55.99,55.89,55.98,164730.0,50.846,50.9096,50.8187,50.9005,164730.0
2021-05-04 11:25:00,55.97,56.08,55.96,56.07,303982.0,50.8915,50.9915,50.8824,50.9824,303982.0
2021-05-04 11:30:00,56.07,56.12,56.02,56.05,254473.0,50.9824,51.0278,50.9369,50.9642,254473.0
2021-05-04 11:35:00,56.05,56.22,56.05,56.19,328355.0,50.9642,51.1188,50.9642,51.0915,328355.0
2021-05-04 11:40:00,56.19,56.2,56.08,56.11,284665.0,51.0915,51.1006,50.9915,51.0188,284665.0
2021-05-04 11:45:00,56.12,56.15,56.06,56.1,371317.0,51.0278,51.0551,50.9733,51.0097,371317.0
2021-05-04 11:50:00,56.1,56.17,56.08,56.13,287620.0,51.0097,51.0733,50.9915,51.0369,287620.0
2021-05-04 11:55:00,56.13,56.18,56.09,56.15,217758.0,51.0369,51.0824,51.0006,51.0551,217758.0
2021-05-04 12:00:00,56.15,56.36,56.13,56.32,375068.0,51.0551,51.2461,51.0369,51.2097,375068.0
2021-05-04 12:05:00,56.32,56.41,56.31,56.39,217822.0,51.2097,51.2915,51.2006,51.2733,217822.0
2021-05-04 12:10:00,56.39,56.48,56.38,56.47,249109.0,51.2733,51.3552,51.2643,51.3461,249109.0
2021-05-04 12:15:00,56.47,56.47,56.4,56.45,170651.0,51.3461,51.3461,51.2824,51.3279,170651.0
2021-05-04 12:20:00,56.46,56.48,56.42,56.43,275485.0,51.337,51.3552,51.3006,51.3097,275485.0
2021-05-04 12:25:00,56.42,56.49,56.41,56.48,304379.0,51.3006,51.3643,51.2915,51.3552,304379.0
2021-05-04 12:30:00,56.48,56.49,56.39,56.42,210616.0,51.3552,51.3643,51.2733,51.3006,210616.0
2021-05-04 12:35:00,56.41,56.47,56.38,56.45,348885.0,51.2915,51.3461,51.2643,51.3279,348885.0
2021-05-04 12:40:00,56.45,56.45,56.39,56.4,227252.0,51.3279,51.3279,51.2733,51.2824,227252.0
2021-05-04 12:45:00,56.4,56.45,56.38,56.44,226172.0,51.2824,51.3279,51.2643,51.3188,226172.0
2021-05-04 12:50:00,56.43,56.54,56.42,56.47,207918.0,51.3097,51.4097,51.3006,51.3461,207918.0
2021-05-04 12:55:00,56.47,56.52,56.44,56.46,121648.0,51.3461,51.3915,51.3188,51.337,121648.0
2021-05-04 13:00:00,56.45,56.48,56.41,56.46,186002.0,51.3279,51.3552,51.2915,51.337,186002.0
2021-05-04 13:05:00,56.45,56.47,56.37,56.44,204545.0,51.3279,51.3461,51.2552,51.3188,204545.0
2021-05-04 13:10:00,56.44,56.44,56.37,56.4,164641.0,51.3188,51.3188,51.2552,51.2824,164641.0
2021-05-04 13:15:00,56.39,56.41,56.36,56.39,193019.0,51.2733,51.2915,51.2461,51.2733,193019.0
2021-05-04 13:20:00,56.39,56.42,56.37,56.41,173543.0,51.2733,51.3006,51.2552,51.2915,173543.0
2021-05-04 13:25:00,56.4,56.46,56.38,56.42,256974.0,51.2824,51.337,51.2643,51.3006,256974.0
2021-05-04 13:30:00,56.42,56.48,56.38,56.46,209971.0,51.3006,51.3552,51.2643,51.337,209971.0
2021-05-04 13:35:00,56.47,56.55,56.47,56.5,363017.0,51.3461,51.4188,51.3461,51.3734,363017.0
2021-05-04 13:40:00,56.5,56.51,56.43,56.46,144467.0,51.3734,51.3825,51.3097,51.337,144467.0
2021-05-04 13:45:00,56.46,56.49,56.38,56.45,223061.0,51.337,51.3643,51.2643,51.3279,223061.0
2021-05-04 13:50:00,56.45,56.49,56.42,56.45,362365.0,51.3279,51.3643,51.3006,51.3279,362365.0
2021-05-04 13:55:00,56.46,56.58,56.45,56.56,278533.0,51.337,51.4461,51.3279,51.4279,278533.0
2021-05-04 14:00:00,56.56,56.56,56.47,56.54,119338.0,51.4279,51.4279,51.3461,51.4097,119338.0
2021-05-04 14:05:00,56.54,56.61,56.51,56.58,127188.0,51.4097,51.4734,51.3825,51.4461,127188.0
2021-05-04 14:10:00,56.59,56.68,56.55,56.68,157324.0,51.4552,51.537,51.4188,51.537,157324.0
2021-05-04 14:15:00,56.68,56.75,56.62,56.72,285894.0,51.537,51.6007,51.4825,51.5734,285894.0
2021-05-04 14:20:00,56.72,56.74,56.63,56.66,154116.0,51.5734,51.5916,51.4916,51.5188,154116.0
2021-05-04 14:25:00,56.65,56.67,56.6,56.66,136125.0,51.5098,51.5279,51.4643,51.5188,136125.0
2021-05-04 14:30:00,56.67,56.7,56.64,56.7,109898.0,51.5279,51.5552,51.5007,51.5552,109898.0
2021-05-04 14:35:00,56.69,56.73,56.66,56.66,138742.0,51.5461,51.5825,51.5188,51.5188,138742.0
2021-05-04 14:40:00,56.66,56.7,56.62,56.68,169841.0,51.5188,51.5552,51.4825,51.537,169841.0
2021-05-04 14:45:00,56.67,56.75,56.65,56.74,152141.0,51.5279,51.6007,51.5098,51.5916,152141.0
2021-05-04 14:50:00,56.75,56.79,56.73,56.75,189029.0,51.6007,51.637,51.5825,51.6007,189029.0
2021-05-04 14:55:00,56.75,56.78,56.71,56.72,142099.0,51.6007,51.628,51.5643,51.5734,142099.0
2021-05-04 15:00:00,56.73,56.81,56.64,56.78,248698.0,51.5825,51.6552,51.5007,51.628,248698.0
2021-05-04 15:05:00,56.79,56.79,56.73,56.75,204465.0,51.637,51.637,51.5825,51.6007,204465.0
2021-05-04 15:10:00,56.75,56.81,56.74,56.74,284432.0,51.6007,51.6552,51.5916,51.5916,284432.0
2021-05-04 15:15:00,56.74,56.79,56.7,56.71,282304.0,51.5916,51.637,51.5552,51.5643,282304.0
2021-05-04 15:20:00,56.7,56.7,56.59,56.61,211410.0,51.5552,51.5552,51.4552,51.4734,211410.0
2021-05-04 15:25:00,56.61,56.64,56.52,56.63,285621.0,51.4734,51.5007,51.3915,51.4916,285621.0
2021-05-04 15:30:00,56.64,56.64,56.54,56.64,227459.0,51.5007,51.5007,51.4097,51.5007,227459.0
2021-05-04 15:35:00,56.65,56.74,56.64,56.69,212002.0,51.5098,51.5916,51.5007,51.5461,212002.0
2021-05-04 15:40:00,56.7,56.72,56.61,56.63,385838.0,51.5552,51.5734,51.4734,51.4916,385838.0
2021-05-04 15:45:00,56.63,56.66,56.55,56.59,366092.0,51.4916,51.5188,51.4188,51.4552,366092.0
2021-05-04 15:50:00,56.59,56.74,56.59,56.7,528510.0,51.4552,51.5916,51.4552,51.5552,528510.0
2021-05-04 15:55:00,56.71,56.95,56.68,56.94,1347328.0,51.5643,51.7825,51.537,51.7734,1347328.0
2021-05-05 09:30:00,57.01,57.06,56.76,56.79,740323.0,51.8371,51.8826,51.6098,51.637,740323.0
2021-05-05 09:35:00,56.79,56.91,56.68,56.8,401979.0,51.637,51.7462,51.537,51.6461,401979.0
2021-05-05 09:40:00,56.81,56.93,56.67,56.91,319101.0,51.6552,51.7643,51.5279,51.7462,319101.0
2021-05-05 09:45:00,56.93,57.01,56.75,56.76,304629.0,51.7643,51.8371,51.6007,51.6098,304629.0
2021-05-05 09:50:00,56.75,56.85,56.63,56.77,234524.0,51.6007,51.6916,51.4916,51.6189,234524.0
2021-05-05 09:55:00,56.76,56.81,56.68,56.74,322462.0,51.6098,51.6552,51.537,51.5916,322462.0
2021-05-05 10:00:00,56.75,56.76,56.46,56.53,475364.0,51.6007,51.6098,51.337,51.4006,475364.0
2021-05-05 10:05:00,56.52,56.66,56.51,56.61,178982.0,51.3915,51.5188,51.3825,51.4734,178982.0
2021-05-05 10:10:00,56.62,56.76,56.56,56.74,125813.0,51.4825,51.6098,51.4279,51.5916,125813.0
2021-05-05 10:15:00,56.73,56.88,56.69,56.82,164395.0,51.5825,51.7189,51.5461,51.6643,164395.0
2021-05-05 10:20:00,56.81,56.84,56.65,56.69,151350.0,51.6552,51.6825,51.5098,51.5461,151350.0
2021-05-05 10:25:00,56.69,56.94,56.69,56.9,164888.0,51.5461,51.7734,51.5461,51.7371,164888.0
2021-05-05 10:30:00,56.9,56.93,56.85,56.91,172419.0,51.7371,51.7643,51.6916,51.7462,172419.0
2021-05-05 10:35:00,56.91,56.92,56.81,56.92,236692.0,51.7462,51.7553,51.6552,51.7553,236692.0
2021-05-05 10:40:00,56.92,57.04,56.92,57.01,214051.0,51.7553,51.8644,51.7553,51.8371,214051.0
2021-05-05 10:45:00,57.02,57.1,56.94,57.08,174206.0,51.8462,51.9189,51.7734,51.9007,174206.0
2021-05-05 10:50:00,57.08,57.18,57.05,57.11,340733.0,51.9007,51.9917,51.8735,51.928,340733.0
2021-05-05 10:55:00,57.12,57.3,57.11,57.22,568486.0,51.9371,52.1008,51.928,52.028,568486.0
2021-05-05 11:00:00,57.22,57.25,57.07,57.1,281405.0,52.028,52.0553,51.8916,51.9189,281405.0
2021-05-05 11:05:00,57.11,57.12,57.02,57.04,173815.0,51.928,51.9371,51.8462,51.8644,173815.0
2021-05-05 11:10:00,57.05,57.1,56.97,56.98,138548.0,51.8735,51.9189,51.8007,51.8098,138548.0
2021-05-05 11:15:00,56.98,57.05,56.93,56.96,99560.0,51.8098,51.8735,51.7643,51.7916,99560.0
2021-05-05 11:20:00,56.97,57.04,56.93,56.95,143578.0,51.8007,51.8644,51.7643,51.7825,143578.0
2021-05-05 11:25:00,56.95,56.98,56.88,56.96,192559.0,51.7825,51.8098,51.7189,51.7916,192559.0
2021-05-05 11:30:00,56.96,57.09,56.96,57.05,108675.0,51.7916,51.9098,51.7916,51.8735,108675.0
2021-05-05 11:35:00,57.06,57.12,57.03,57.05,103337.0,51.8826,51.9371,51.8553,51.8735,103337.0
2021-05-05 11:40:00,57.05,57.14,57.04,57.11,101793.0,51.8735,51.9553,51.8644,51.928,101793.0
2021-05-05 11:45:00,57.1,57.15,57.08,57.13,134924.0,51.9189,51.9644,51.9007,51.9462,134924.0
2021-05-05 11:50:00,57.12,57.15,57.09,57.13,112861.0,51.9371,51.9644,51.9098,51.9462,112861.0
2021-05-05 11:55:00,57.13,57.2,57.11,57.2,92003.0,51.9462,52.0098,51.928,52.0098,92003.0
2021-05-05 12:00:00,57.19,57.24,57.17,57.18,93523.0,52.0008,52.0462,51.9826,51.9917,93523.0
2021-05-05 12:05:00,57.18,57.19,57.14,57.14,100977.0,51.9917,52.0008,51.9553,51.9553,100977.0
2021-05-05 12:10:00,57.15,57.15,57.07,57.07,107118.0,51.9644,51.9644,51.8916,51.8916,107118.0
2021-05-05 12:15:00,57.08,57.11,57.05,57.11,90691.0,51.9007,51.928,51.8735,51.928,90691.0
2021-05-05 12:20:00,57.11,57.13,57.02,57.03,137025.0,51.928,51.9462,51.8462,51.8553,137025.0
2021-05-05 12:25:00,57.03,57.08,57.02,57.08,79056.0,51.8553,51.9007,51.8462,51.9007,79056.0
2021-05-05 12:30:00,57.08,57.09,56.99,57.02,119775.0,51.9007,51.9098,51.8189,51.8462,119775.0
2021-05-05 12:35:00,57.01,57.03,56.96,56.97,87889.0,51.8371,51.8553,51.7916,51.8007,87889.0
2021-05-05 12:40:00,56.96,56.98,56.88,56.97,121514.0,51.7916,51.8098,51.7189,51.8007,121514.0
2021-05-05 12:45:00,56.97,57.05,56.95,57.05,132705.0,51.8007,51.8735,51.7825,51.8735,132705.0
2021-05-05 12:50:00,57.04,57.08,57.01,57.07,74851.0,51.8644,51.9007,51.8371,51.8916,74851.0
2021-05-05 12:55:00,57.08,57.08,56.97,57.0,77086.0,51.9007,51.9007,51.8007,51.828,77086.0
2021-05-05 13:00:00,57.0,57.07,56.97,56.98,94894.0,51.828,51.8916,51.8007,51.8098,94894.0
2021-05-05 13:05:00,56.98,57.03,56.94,57.03,104128.0,51.8098,51.8553,51.7734,51.8553,104128.0
2021-05-05 13:10:00,57.02,57.05,56.97,57.0,75714.0,51.8462,51.8735,51.8007,51.828,75714.0
2021-05-05 13:15:00,56.99,57.05,56.98,57.03,64635.0,51.8189,51.8735,51.8098,51.8553,64635.0
2021-05-05 13:20:00,57.03,57.06,57.02,57.04,43467.0,51.8553,51.8826,51.8462,51.8644,43467.0
2021-05-05 13:25:00,57.04,57.08,57.01,57.07,77147.0,51.8644,51.9007,51.8371,51.8916,77147.0
2021-05-05 13:30:00,57.08,57.11,57.06,57.06,102598.0,51.9007,51.928,51.8826,51.8826,102598.0
2021-05-05 13:35:00,57.06,57.08,57.02,57.06,78155.0,51.8826,51.9007,51.8462,51.8826,78155.0
2021-05-05 13:40:00,57.05,57.15,57.05,57.11,125745.0,51.8735,51.9644,51.8735,51.928,125745.0
2021-05-05 13:45:00,57.11,57.15,57.11,57.15,75606.0,51.928,51.9644,51.928,51.9644,75606.0
2021-05-05 13:50:00,57.15,57.19,57.13,57.13,87699.0,51.9644,52.0008,51.9462,51.9462,87699.0
2021-05-05 13:55:00,57.14,57.15,57.05,57.09,93794.0,51.9553,51.9644,51.8735,51.9098,93794.0
2021-05-05 14:00:00,57.1,57.11,57.02,57.05,106034.0,51.9189,51.928,51.8462,51.8735,106034.0
2021-05-05 14:05:00,57.04,57.07,56.98,56.99,89451.0,51.8644,51.8916,51.8098,51.8189,89451.0
2021-05-05 14:10:00,56.99,57.0,56.93,56.97,160600.0,51.8189,51.828,51.7643,51.8007,160600.0
2021-05-05 14:15:00,56.97,57.04,56.92,57.03,140258.0,51.8007,51.8644,51.7553,51.8553,140258.0
2021-05-05 14:20:00,57.03,57.07,57.02,57.04,70753.0,51.8553,51.8916,51.8462,51.8644,70753.0
2021-05-05 14:25:00,57.03,57.09,56.98,57.09,80854.0,51.8553,51.9098,51.8098,51.9098,80854.0
2021-05-05 14:30:00,57.08,57.09,57.03,57.05,54283.0,51.9007,51.9098,51.8553,51.8735,54283.0
2021-05-05 14:35:00,57.05,57.05,56.98,57.03,169589.0,51.8735,51.8735,51.8098,51.8553,169589.0
2021-05-05 14:40:00,57.02,57.05,56.98,56.99,92043.0,51.8462,51.8735,51.8098,51.8189,92043.0
2021-05-05 14:45:00,56.98,57.06,56.98,57.04,100888.0,51.8098,51.8826,51.8098,51.8644,100888.0
2021-05-05 14:50:00,57.04,57.04,56.96,56.98,177621.0,51.8644,51.8644,51.7916,51.8098,177621.0
2021-05-05 14:55:00,56.98,57.02,56.93,56.96,172379.0,51.8098,51.8462,51.7643,51.7916,172379.0
2021-05-05 15:00:00,56.97,56.97,56.82,56.86,178896.0,51.8007,51.8007,51.6643,51.7007,178896.0
2021-05-05 15:05:00,56.85,56.91,56.82,56.83,160376.0,51.6916,51.7462,51.6643,51.6734,160376.0
2021-05-05 15:10:00,56.84,56.85,56.76,56.8,206696.0,51.6825,51.6916,51.6098,51.6461,206696.0
2021-05-05 15:15:00,56.8,56.8,56.73,56.78,135789.0,51.6461,51.6461,51.5825,51.628,135789.0
2021-05-05 15:20:00,56.77,56.8,56.69,56.73,173855.0,51.6189,51.6461,51.5461,51.5825,173855.0
2021-05-05 15:25:00,56.73,56.8,56.67,56.73,238980.0,51.5825,51.6461,51.5279,51.5825,238980.0
2021-05-05 15:30:00,56.73,56.88,56.7,56.87,165197.0,51.5825,51.7189,51.5552,51.7098,165197.0
2021-05-05 15:35:00,56.87,56.91,56.83,56.9,106986.0,51.7098,51.7462,51.6734,51.7371,106986.0
2021-05-05 15:40:00,56.89,56.96,56.87,56.9,145741.0,51.728,51.7916,51.7098,51.7371,145741.0
2021-05-05 15:45:00,56.91,56.92,56.81,56.82,224491.0,51.7462,51.7553,51.6552,51.6643,224491.0
2021-05-05 15:50:00,56.82,56.93,56.76,56.87,498920.0,51.6643,51.7643,51.6098,51.7098,498920.0
2021-05-05 15:55:00,56.87,56.96,56.77,56.84,1268117.0,51.7098,51.7916,51.6189,51.6825,1268117.0
2021-05-06 09:30:00,56.56,56.84,56.55,56.57,591561.0,51.7404,51.9965,51.7313,51.7496,591561.0
2021-05-06 09:35:00,56.56,56.8,56.48,56.8,322060.0,51.7404,51.96,51.6672,51.96,322060.0
2021-05-06 09:40:00,56.77,56.81,56.57,56.69,343057.0,51.9325,51.9691,51.7496,51.8593,343057.0
2021-05-06 09:45:00,56.68,56.75,56.58,56.62,375502.0,51.8502,51.9142,51.7587,51.7953,375502.0
2021-05-06 09:50:00,56.61,56.73,56.59,56.66,388441.0,51.7861,51.8959,51.7679,51.8319,388441.0
2021-05-06 09:55:00,56.65,56.66,56.53,56.55,205240.0,51.8227,51.8319,51.713,51.7313,205240.0
2021-05-06 10:00:00,56.55,56.59,56.31,56.39,276805.0,51.7313,51.7679,51.5117,51.5849,276805.0
2021-05-06 10:05:00,56.38,56.39,56.24,56.28,305917.0,51.5757,51.5849,51.4477,51.4843,305917.0
2021-05-06 10:10:00,56.28,56.6,56.28,56.58,420151.0,51.4843,51.777,51.4843,51.7587,420151.0
2021-05-06 10:15:00,56.57,56.67,56.48,56.5,341033.0,51.7496,51.841,51.6672,51.6855,341033.0
2021-05-06 10:20:00,56.51,56.68,56.46,56.66,241621.0,51.6947,51.8502,51.6489,51.8319,241621.0
2021-05-06 10:25:00,56.65,56.67,56.5,56.5,141448.0,51.8227,51.841,51.6855,51.6855,141448.0
2021-05-06 10:30:00,56.51,56.58,56.46,56.55,147187.0,51.6947,51.7587,51.6489,51.7313,147187.0
2021-05-06 10:35:00,56.54,56.75,56.52,56.72,181872.0,51.7221,51.9142,51.7038,51.8868,181872.0
2021-05-06 10:40:00,56.73,56.85,56.68,56.69,258596.0,51.8959,52.0057,51.8502,51.8593,258596.0
2021-05-06 10:45:00,56.69,56.77,56.65,56.68,146491.0,51.8593,51.9325,51.8227,51.8502,146491.0
2021-05-06 10:50:00,56.68,56.77,56.66,56.77,187163.0,51.8502,51.9325,51.8319,51.9325,187163.0
2021-05-06 10:55:00,56.77,56.8,56.72,56.78,141933.0,51.9325,51.96,51.8868,51.9417,141933.0
2021-05-06 11:00:00,56.79,56.81,56.67,56.71,107067.0,51.9508,51.9691,51.841,51.8776,107067.0
2021-05-06 11:05:00,56.71,56.75,56.51,56.54,110579.0,51.8776,51.9142,51.6947,51.7221,110579.0
2021-05-06 11:10:00,56.53,56.55,56.4,56.45,170233.0,51.713,51.7313,51.594,51.6398,170233.0
2021-05-06 11:15:00,56.45,56.65,56.44,56.65,153414.0,51.6398,51.8227,51.6306,51.8227,153414.0
2021-05-06 11:20:00,56.64,56.78,56.6,56.76,226509.0,51.8136,51.9417,51.777,51.9234,226509.0
2021-05-06 11:25:00,56.76,56.77,56.65,56.74,179369.0,51.9234,51.9325,51.8227,51.9051,179369.0
2021-05-06 11:30:00,56.74,56.93,56.7,56.93,230570.0,51.9051,52.0789,51.8685,52.0789,230570.0
2021-05-06 11:35:00,56.93,56.98,56.9,56.91,124850.0,52.0789,52.1246,52.0514,52.0606,124850.0
2021-05-06 11:40:00,56.91,57.0,56.91,56.98,152521.0,52.0606,52.1429,52.0606,52.1246,152521.0
2021-05-06 11:45:00,56.98,57.04,56.95,57.03,221617.0,52.1246,52.1795,52.0972,52.1704,221617.0
2021-05-06 11:50:00,57.03,57.05,56.94,56.99,269546.0,52.1704,52.1887,52.088,52.1338,269546.0
2021-05-06 11:55:00,56.99,57.03,56.96,56.98,86658.0,52.1338,52.1704,52.1063,52.1246,86658.0
2021-05-06 12:00:00,56.98,57.03,56.91,56.96,77325.0,52.1246,52.1704,52.0606,52.1063,77325.0
2021-05-06 12:05:00,56.96,56.96,56.85,56.87,109125.0,52.1063,52.1063,52.0057,52.024,109125.0
2021-05-06 12:10:00,56.87,56.91,56.85,56.86,92516.0,52.024,52.0606,52.0057,52.0148,92516.0
2021-05-06 12:15:00,56.87,56.99,56.86,56.98,67539.0,52.024,52.1338,52.0148,52.1246,67539.0
2021-05-06 12:20:00,56.97,57.01,56.93,56.98,70697.0,52.1155,52.1521,52.0789,52.1246,70697.0
2021-05-06 12:25:00,56.98,57.05,56.97,57.01,158309.0,52.1246,52.1887,52.1155,52.1521,158309.0
2021-05-06 12:30:00,57.02,57.09,57.0,57.05,89420.0,52.1612,52.2252,52.1429,52.1887,89420.0
2021-05-06 12:35:00,57.05,57.1,57.0,57.06,186827.0,52.1887,52.2344,52.1429,52.1978,186827.0
2021-05-06 12:40:00,57.07,57.14,57.06,57.13,124694.0,52.2069,52.271,52.1978,52.2618,124694.0
2021-05-06 12:45:00,57.12,57.14,57.01,57.04,74093.0,52.2527,52.271,52.1521,52.1795,74093.0
2021-05-06 12:50:00,57.05,57.09,57.03,57.03,61289.0,52.1887,52.2252,52.1704,52.1704,61289.0
2021-05-06 12:55:00,57.04,57.04,56.98,57.0,63012.0,52.1795,52.1795,52.1246,52.1429,63012.0
2021-05-06 13:00:00,56.99,57.03,56.95,56.97,87495.0,52.1338,52.1704,52.0972,52.1155,87495.0
2021-05-06 13:05:00,56.98,56.99,56.91,56.92,48202.0,52.1246,52.1338,52.0606,52.0697,48202.0
2021-05-06 13:10:00,56.92,56.93,56.82,56.85,119929.0,52.0697,52.0789,51.9783,52.0057,119929.0
2021-05-06 13:15:00,56.85,56.89,56.79,56.82,103772.0,52.0057,52.0423,51.9508,51.9783,103772.0
2021-05-06 13:20:00,56.83,56.86,56.8,56.82,59417.0,51.9874,52.0148,51.96,51.9783,59417.0
2021-05-06 13:25:00,56.82,56.87,56.82,56.83,55936.0,51.9783,52.024,51.9783,51.9874,55936.0
2021-05-06 13:30:00,56.83,56.87,56.82,56.85,55763.0,51.9874,52.024,51.9783,52.0057,55763.0
2021-05-06 13:35:00,56.85,56.91,56.83,56.83,76603.0,52.0057,52.0606,51.9874,51.9874,76603.0
2021-05-06 13:40:00,56.83,56.84,56.74,56.78,109052.0,51.9874,51.9965,51.9051,51.9417,109052.0
2021-05-06 13:45:00,56.79,56.79,56.74,56.77,114124.0,51.9508,51.9508,51.9051,51.9325,114124.0
2021-05-06 13:50:00,56.76,56.8,56.73,56.73,86597.0,51.9234,51.96,51.8959,51.8959,86597.0
2021-05-06 13:55:00,56.73,56.75,56.68,56.73,118682.0,51.8959,51.9142,51.8502,51.8959,118682.0
2021-05-06 14:00:00,56.73,56.8,56.71,56.76,164030.0,51.8959,51.96,51.8776,51.9234,164030.0
2021-05-06 14:05:00,56.77,56.85,56.76,56.83,109627.0,51.9325,52.0057,51.9234,51.9874,109627.0
2021-05-06 14:10:00,56.83,56.88,56.68,56.82,181071.0,51.9874,52.0331,51.8502,51.9783,181071.0
2021-05-06 14:15:00,56.82,56.85,56.76,56.81,92981.0,51.9783,52.0057,51.9234,51.9691,92981.0
2021-05-06 14:20:00,56.8,56.87,56.73,56.87,120252.0,51.96,52.024,51.8959,52.024,120252.0
2021-05-06 14:25:00,56.87,56.88,56.62,56.65,187011.0,52.024,52.0331,51.7953,51.8227,187011.0
2021-05-06 14:30:00,56.66,56.7,56.64,56.69,120636.0,51.8319,51.8685,51.8136,51.8593,120636.0
2021-05-06 14:35:00,56.68,56.79,56.66,56.73,107924.0,51.8502,51.9508,51.8319,51.8959,107924.0
2021-05-06 14:40:00,56.73,56.76,56.65,56.69,76474.0,51.8959,51.9234,51.8227,51.8593,76474.0
2021-05-06 14:45:00,56.69,56.81,56.68,56.76,104178.0,51.8593,51.9691,51.8502,51.9234,104178.0
2021-05-06 14:50:00,56.76,56.84,56.73,56.8,84847.0,51.9234,51.9965,51.8959,51.96,84847.0
2021-05-06 14:55:00,56.79,56.85,56.75,56.76,155514.0,51.9508,52.0057,51.9142,51.9234,155514.0
2021-05-06 15:00:00,56.76,56.81,56.71,56.79,104086.0,51.9234,51.9691,51.8776,51.9508,104086.0
2021-05-06 15:05:00,56.79,56.85,56.74,56.83,101096.0,51.9508,52.0057,51.9051,51.9874,101096.0
2021-05-06 15:10:00,56.83,56.92,56.8,56.87,149719.0,51.9874,52.0697,51.96,52.024,149719.0
2021-05-06 15:15:00,56.88,56.89,56.81,56.82,276369.0,52.0331,52.0423,51.9691,51.9783,276369.0
2021-05-06 15:20:00,56.83,56.84,56.79,56.84,132926.0,51.9874,51.9965,51.9508,51.9965,132926.0
2021-05-06 15:25:00,56.83,56.93,56.81,56.9,117317.0,51.9874,52.0789,51.9691,52.0514,117317.0
2021-05-06 15:30:00,56.91,56.93,56.87,56.91,176981.0,52.0606,52.0789,52.024,52.0606,176981.0
2021-05-06 15:35:00,56.91,56.93,56.87,56.92,298747.0,52.0606,52.0789,52.024,52.0697,298747.0
2021-05-06 15:40:00,56.92,56.98,56.9,56.91,346792.0,52.0697,52.1246,52.0514,52.0606,346792.0
2021-05-06 15:45:00,56.9,56.95,56.85,56.93,314823.0,52.0514,52.0972,52.0057,52.0789,314823.0
2021-05-06 15:50:00,56.93,57.09,56.86,57.09,1452403.0,52.0789,52.2252,52.0148,52.2252,1452403.0
2021-05-06 15:55:00,57.08,57.25,57.05,57.19,1205269.0,52.2161,52.3716,52.1887,52.3167,1205269.0
2021-05-07 09:30:00,57.67,57.74,57.41,57.59,717828.0,52.7558,52.8199,52.518,52.6826,717828.0
2021-05-07 09:35:00,57.58,57.74,57.53,57.62,316998.0,52.6735,52.8199,52.6278,52.7101,316998.0
2021-05-07 09:40:00,57.63,57.69,57.36,57.48,337909.0,52.7192,52.7741,52.4722,52.582,337909.0
2021-05-07 09:45:00,57.49,57.7,57.42,57.63,345255.0,52.5912,52.7833,52.5271,52.7192,345255.0
2021-05-07 09:50:00,57.64,57.69,57.56,57.6,388144.0,52.7284,52.7741,52.6552,52.6918,388144.0
2021-05-07 09:55:00,57.59,57.72,57.55,57.67,291443.0,52.6826,52.8016,52.646,52.7558,291443.0
2021-05-07 10:00:00,57.67,57.71,57.55,57.67,250043.0,52.7558,52.7924,52.646,52.7558,250043.0
2021-05-07 10:05:00,57.68,57.75,57.61,57.73,458771.0,52.765,52.829,52.7009,52.8107,458771.0
2021-05-07 10:10:00,57.73,57.88,57.72,57.86,318855.0,52.8107,52.9479,52.8016,52.9296,318855.0
2021-05-07 10:15:00,57.86,57.92,57.82,57.9,379903.0,52.9296,52.9845,52.893,52.9662,379903.0
2021-05-07 10:20:00,57.91,58.01,57.88,57.88,459953.0,52.9754,53.0668,52.9479,52.9479,459953.0
2021-05-07 10:25:00,57.88,57.95,57.86,57.94,238239.0,52.9479,53.012,52.9296,53.0028,238239.0
2021-05-07 10:30:00,57.94,57.96,57.89,57.93,156930.0,53.0028,53.0211,52.9571,52.9937,156930.0
2021-05-07 10:35:00,57.93,57.95,57.82,57.82,191342.0,52.9937,53.012,52.893,52.893,191342.0
2021-05-07 10:40:00,57.83,57.91,57.82,57.85,155683.0,52.9022,52.9754,52.893,52.9205,155683.0
2021-05-07 10:45:00,57.85,57.88,57.74,57.75,158183.0,52.9205,52.9479,52.8199,52.829,158183.0
2021-05-07 10:50:00,57.76,57.77,57.65,57.67,173697.0,52.8382,52.8473,52.7375,52.7558,173697.0
2021-05-07 10:55:00,57.67,57.69,57.58,57.67,212626.0,52.7558,52.7741,52.6735,52.7558,212626.0
2021-05-07 11:00:00,57.67,57.71,57.63,57.68,153807.0,52.7558,52.7924,52.7192,52.765,153807.0
2021-05-07 11:05:00,57.68,57.69,57.55,57.6,218050.0,52.765,52.7741,52.646,52.6918,218050.0
2021-05-07 11:10:00,57.6,57.67,57.58,57.63,143176.0,52.6918,52.7558,52.6735,52.7192,143176.0
2021-05-07 11:15:00,57.62,57.62,57.53,57.56,200134.0,52.7101,52.7101,52.6278,52.6552,200134.0
2021-05-07 11:20:00,57.56,57.58,57.47,57.5,197941.0,52.6552,52.6735,52.5729,52.6003,197941.0
2021-05-07 11:25:00,57.5,57.6,57.49,57.59,126680.0,52.6003,52.6918,52.5912,52.6826,126680.0
2021-05-07 11:30:00,57.59,57.63,57.53,57.57,114790.0,52.6826,52.7192,52.6278,52.6643,114790.0
2021-05-07 11:35:00,57.57,57.59,57.51,57.55,77766.0,52.6643,52.6826,52.6095,52.646,77766.0
2021-05-07 11:40:00,57.54,57.6,57.51,57.59,123616.0,52.6369,52.6918,52.6095,52.6826,123616.0
2021-05-07 11:45:00,57.59,57.6,57.54,57.55,99340.0,52.6826,52.6918,52.6369,52.646,99340.0
2021-05-07 11:50:00,57.55,57.58,57.51,57.55,95876.0,52.646,52.6735,52.6095,52.646,95876.0
2021-05-07 11:55:00,57.55,57.66,57.54,57.61,167914.0,52.646,52.7467,52.6369,52.7009,167914.0
2021-05-07 12:00:00,57.61,57.63,57.56,57.6,177864.0,52.7009,52.7192,52.6552,52.6918,177864.0
2021-05-07 12:05:00,57.59,57.63,57.54,57.63,126806.0,52.6826,52.7192,52.6369,52.7192,126806.0
2021-05-07 12:10:00,57.63,57.63,57.55,57.55,88915.0,52.7192,52.7192,52.646,52.646,88915.0
2021-05-07 12:15:00,57.56,57.6,57.55,57.6,66287.0,52.6552,52.6918,52.646,52.6918,66287.0
2021-05-07 12:20:00,57.6,57.6,57.54,57.55,109308.0,52.6918,52.6918,52.6369,52.646,109308.0
2021-05-07 12:25:00,57.55,57.55,57.47,57.5,89375.0,52.646,52.646,52.5729,52.6003,89375.0
2021-05-07 12:30:00,57.5,57.56,57.48,57.55,104627.0,52.6003,52.6552,52.582,52.646,104627.0
2021-05-07 12:35:00,57.55,57.55,57.44,57.44,133016.0,52.646,52.646,52.5454,52.5454,133016.0
2021-05-07 12:40:00,57.45,57.47,57.41,57.45,146650.0,52.5546,52.5729,52.518,52.5546,146650.0
2021-05-07 12:45:00,57.45,57.54,57.44,57.54,161170.0,52.5546,52.6369,52.5454,52.6369,161170.0
2021-05-07 12:50:00,57.54,57.54,57.47,57.51,113455.0,52.6369,52.6369,52.5729,52.6095,113455.0
2021-05-07 12:55:00,57.5,57.58,57.49,57.56,115324.0,52.6003,52.6735,52.5912,52.6552,115324.0
2021-05-07 13:00:00,57.56,57.57,57.5,57.53,59841.0,52.6552,52.6643,52.6003,52.6278,59841.0
2021-05-07 13:05:00,57.53,57.54,57.43,57.5,97098.0,52.6278,52.6369,52.5363,52.6003,97098.0
2021-05-07 13:10:00,57.51,57.52,57.45,57.46,56793.0,52.6095,52.6186,52.5546,52.5637,56793.0
2021-05-07 13:15:00,57.46,57.47,57.39,57.44,102794.0,52.5637,52.5729,52.4997,52.5454,102794.0
2021-05-07 13:20:00,57.44,57.5,57.42,57.47,89429.0,52.5454,52.6003,52.5271,52.5729,89429.0
2021-05-07 13:25:00,57.47,57.49,57.37,57.37,101177.0,52.5729,52.5912,52.4814,52.4814,101177.0
2021-05-07 13:30:00,57.38,57.47,57.36,57.45,86873.0,52.4905,52.5729,52.4722,52.5546,86873.0
2021-05-07 13:35:00,57.46,57.49,57.44,57.47,54810.0,52.5637,52.5912,52.5454,52.5729,54810.0
2021-05-07 13:40:00,57.46,57.46,57.4,57.43,91397.0,52.5637,52.5637,52.5088,52.5363,91397.0
2021-05-07 13:45:00,57.43,57.47,57.38,57.46,62767.0,52.5363,52.5729,52.4905,52.5637,62767.0
2021-05-07 13:50:00,57.46,57.48,57.38,57.39,81808.0,52.5637,52.582,52.4905,52.4997,81808.0
2021-05-07 13:55:00,57.39,57.41,57.33,57.33,81200.0,52.4997,52.518,52.4448,52.4448,81200.0
2021-05-07 14:00:00,57.33,57.39,57.24,57.35,196742.0,52.4448,52.4997,52.3625,52.4631,196742.0
2021-05-07 14:05:00,57.35,57.47,57.34,57.46,97097.0,52.4631,52.5729,52.4539,52.5637,97097.0
2021-05-07 14:10:00,57.46,57.5,57.35,57.46,90537.0,52.5637,52.6003,52.4631,52.5637,90537.0
2021-05-07 14:15:00,57.46,57.48,57.44,57.45,62346.0,52.5637,52.582,52.5454,52.5546,62346.0
2021-05-07 14:20:00,57.44,57.5,57.4,57.49,114982.0,52.5454,52.6003,52.5088,52.5912,114982.0
2021-05-07 14:25:00,57.5,57.54,57.46,57.51,101790.0,52.6003,52.6369,52.5637,52.6095,101790.0
2021-05-07 14:30:00,57.5,57.55,57.5,57.52,100305.0,52.6003,52.646,52.6003,52.6186,100305.0
2021-05-07 14:35:00,57.51,57.53,57.45,57.5,101435.0,52.6095,52.6278,52.5546,52.6003,101435.0
2021-05-07 14:40:00,57.5,57.51,57.43,57.47,90326.0,52.6003,52.6095,52.5363,52.5729,90326.0
2021-05-07 14:45:00,57.46,57.55,57.45,57.55,83425.0,52.5637,52.646,52.5546,52.646,83425.0
2021-05-07 14:50:00,57.55,57.58,57.51,57.55,107644.0,52.646,52.6735,52.6095,52.646,107644.0
2021-05-07 14:55:00,57.55,57.67,57.54,57.66,223020.0,52.646,52.7558,52.6369,52.7467,223020.0
2021-05-07 15:00:00,57.66,57.74,57.61,57.69,214367.0,52.7467,52.8199,52.7009,52.7741,214367.0
2021-05-07 15:05:00,57.7,57.73,57.67,57.7,182987.0,52.7833,52.8107,52.7558,52.7833,182987.0
2021-05-07 15:10:00,57.71,57.75,57.68,57.7,183547.0,52.7924,52.829,52.765,52.7833,183547.0
2021-05-07 15:15:00,57.7,57.73,57.64,57.65,142470.0,52.7833,52.8107,52.7284,52.7375,142470.0
2021-05-07 15:20:00,57.65,57.72,57.64,57.68,145622.0,52.7375,52.8016,52.7284,52.765,145622.0
2021-05-07 15:25:00,57.68,57.7,57.63,57.67,124153.0,52.765,52.7833,52.7192,52.7558,124153.0
2021-05-07 15:30:00,57.67,57.71,57.63,57.63,199824.0,52.7558,52.7924,52.7192,52.7192,199824.0
2021-05-07 15:35:00,57.64,57.7,57.63,57.66,220098.0,52.7284,52.7833,52.7192,52.7467,220098.0
2021-05-07 15:40:00,57.66,57.69,57.6,57.6,194456.0,52.7467,52.7741,52.6918,52.6918,194456.0
2021-05-07 15:45:00,57.6,57.7,57.56,57.69,285823.0,52.6918,52.7833,52.6552,52.7741,285823.0
2021-05-07 15:50:00,57.69,57.8,57.64,57.78,619434.0,52.7741,52.8747,52.7284,52.8564,619434.0
2021-05-07 15:55:00,57.77,57.78,57.64,57.67,1320492.0,52.8473,52.8564,52.7284,52.7558,1320492.0
2021-05-10 09:30:00,57.15,57.23,56.71,56.74,1219109.0,52.2801,52.3533,51.8776,51.9051,1219109.0
2021-05-10 09:35:00,56.75,56.77,56.48,56.55,632701.0,51.9142,51.9325,51.6672,51.7313,632701.0
2021-05-10 09:40:00,56.55,56.55,56.35,56.39,543614.0,51.7313,51.7313,51.5483,51.5849,543614.0
2021-05-10 09:45:00,56.38,56.5,56.32,56.45,311696.0,51.5757,51.6855,51.5209,51.6398,311696.0
2021-05-10 09:50:00,56.46,56.48,56.38,56.46,300093.0,51.6489,51.6672,51.5757,51.6489,300093.0
2021-05-10 09:55:00,56.47,56.61,56.43,56.61,338829.0,51.6581,51.7861,51.6215,51.7861,338829.0
2021-05-10 10:00:00,56.61,56.61,56.32,56.46,539330.0,51.7861,51.7861,51.5209,51.6489,539330.0
2021-05-10 10:05:00,56.47,56.5,56.34,56.46,253028.0,51.6581,51.6855,51.5392,51.6489,253028.0
2021-05-10 10:10:00,56.47,56.61,56.47,56.61,262291.0,51.6581,51.7861,51.6581,51.7861,262291.0
2021-05-10 10:15:00,56.61,56.64,56.41,56.53,290700.0,51.7861,51.8136,51.6032,51.713,290700.0
2021-05-10 10:20:00,56.52,56.55,56.31,56.35,284314.0,51.7038,51.7313,51.5117,51.5483,284314.0
2021-05-10 10:25:00,56.35,56.39,56.29,56.34,241358.0,51.5483,51.5849,51.4934,51.5392,241358.0
2021-05-10 10:30:00,56.33,56.36,56.21,56.32,272105.0,51.53,51.5574,51.4202,51.5209,272105.0
2021-05-10 10:35:00,56.32,56.41,56.31,56.4,245673.0,51.5209,51.6032,51.5117,51.594,245673.0
2021-05-10 10:40:00,56.41,56.41,56.27,56.34,279185.0,51.6032,51.6032,51.4751,51.5392,279185.0
2021-05-10 10:45:00,56.33,56.34,56.23,56.24,324144.0,51.53,51.5392,51.4385,51.4477,324144.0
2021-05-10 10:50:00,56.24,56.31,56.23,56.27,366501.0,51.4477,51.5117,51.4385,51.4751,366501.0
2021-05-10 10:55:00,56.26,56.3,56.23,56.3,137601.0,51.466,51.5026,51.4385,51.5026,137601.0
2021-05-10 11:00:00,56.3,56.31,56.21,56.24,195765.0,51.5026,51.5117,51.4202,51.4477,195765.0
2021-05-10 11:05:00,56.25,56.29,56.22,56.24,178352.0,51.4568,51.4934,51.4294,51.4477,178352.0
2021-05-10 11:10:00,56.23,56.27,56.2,56.22,169320.0,51.4385,51.4751,51.4111,51.4294,169320.0
2021-05-10 11:15:00,56.21,56.33,56.17,56.33,178308.0,51.4202,51.53,51.3836,51.53,178308.0
2021-05-10 11:20:00,56.33,56.41,56.32,56.39,230238.0,51.53,51.6032,51.5209,51.5849,230238.0
2021-05-10 11:25:00,56.38,56.43,56.35,56.42,258953.0,51.5757,51.6215,51.5483,51.6123,258953.0
2021-05-10 11:30:00,56.42,56.43,56.36,56.41,140771.0,51.6123,51.6215,51.5574,51.6032,140771.0
2021-05-10 11:35:00,56.41,56.46,56.39,56.42,245765.0,51.6032,51.6489,51.5849,51.6123,245765.0
2021-05-10 11:40:00,56.41,56.53,56.37,56.52,168833.0,51.6032,51.713,51.5666,51.7038,168833.0
2021-05-10 11:45:00,56.51,56.54,56.45,56.45,110858.0,51.6947,51.7221,51.6398,51.6398,110858.0
2021-05-10 11:50:00,56.46,56.46,56.39,56.43,94745.0,51.6489,51.6489,51.5849,51.6215,94745.0
2021-05-10 11:55:00,56.43,56.51,56.42,56.5,129161.0,51.6215,51.6947,51.6123,51.6855,129161.0
2021-05-10 12:00:00,56.49,56.54,56.49,56.52,124222.0,51.6764,51.7221,51.6764,51.7038,124222.0
2021-05-10 12:05:00,56.52,56.53,56.45,56.47,91773.0,51.7038,51.713,51.6398,51.6581,91773.0
2021-05-10 12:10:00,56.47,56.57,56.47,56.51,184780.0,51.6581,51.7496,51.6581,51.6947,184780.0
2021-05-10 12:15:00,56.52,56.58,56.51,56.56,102017.0,51.7038,51.7587,51.6947,51.7404,102017.0
2021-05-10 12:20:00,56.55,56.58,56.52,56.56,66642.0,51.7313,51.7587,51.7038,51.7404,66642.0
2021-05-10 12:25:00,56.55,56.59,56.47,56.48,172374.0,51.7313,51.7679,51.6581,51.6672,172374.0
2021-05-10 12:30:00,56.48,56.5,56.41,56.44,130944.0,51.6672,51.6855,51.6032,51.6306,130944.0
2021-05-10 12:35:00,56.43,56.46,56.41,56.44,90304.0,51.6215,51.6489,51.6032,51.6306,90304.0
2021-05-10 12:40:00,56.45,56.46,56.39,56.4,118149.0,51.6398,51.6489,51.5849,51.594,118149.0
2021-05-10 12:45:00,56.41,56.48,56.4,56.46,111030.0,51.6032,51.6672,51.594,51.6489,111030.0
2021-05-10 12:50:00,56.46,56.46,56.42,56.44,88716.0,51.6489,51.6489,51.6123,51.6306,88716.0
2021-05-10 12:55:00,56.44,56.47,56.4,56.41,135584.0,51.6306,51.6581,51.594,51.6032,135584.0
2021-05-10 13:00:00,56.41,56.46,56.39,56.42,131958.0,51.6032,51.6489,51.5849,51.6123,131958.0
2021-05-10 13:05:00,56.42,56.43,56.35,56.38,152067.0,51.6123,51.6215,51.5483,51.5757,152067.0
2021-05-10 13:10:00,56.39,56.42,56.36,56.4,156746.0,51.5849,51.6123,51.5574,51.594,156746.0
2021-05-10 13:15:00,56.4,56.41,56.35,56.38,103870.0,51.594,51.6032,51.5483,51.5757,103870.0
2021-05-10 13:20:00,56.38,56.46,56.37,56.44,94558.0,51.5757,51.6489,51.5666,51.6306,94558.0
2021-05-10 13:25:00,56.44,56.48,56.42,56.44,100581.0,51.6306,51.6672,51.6123,51.6306,100581.0
2021-05-10 13:30:00,56.44,56.47,56.4,56.41,79704.0,51.6306,51.6581,51.594,51.6032,79704.0
2021-05-10 13:35:00,56.41,56.42,56.36,56.37,128681.0,51.6032,51.6123,51.5574,51.5666,128681.0
2021-05-10 13:40:00,56.38,56.38,56.31,56.34,156987.0,51.5757,51.5757,51.5117,51.5392,156987.0
2021-05-10 13:45:00,56.33,56.4,56.33,56.39,166964.0,51.53,51.594,51.53,51.5849,166964.0
2021-05-10 13:50:00,56.38,56.43,56.34,56.35,135986.0,51.5757,51.6215,51.5392,51.5483,135986.0
2021-05-10 13:55:00,56.35,56.41,56.32,56.36,159469.0,51.5483,51.6032,51.5209,51.5574,159469.0
2021-05-10 14:00:00,56.36,56.37,56.23,56.29,250888.0,51.5574,51.5666,51.4385,51.4934,250888.0
2021-05-10 14:05:00,56.28,56.33,56.25,56.27,114389.0,51.4843,51.53,51.4568,51.4751,114389.0
2021-05-10 14:10:00,56.26,56.28,56.18,56.2,227978.0,51.466,51.4843,51.3928,51.4111,227978.0
2021-05-10 14:15:00,56.2,56.21,56.05,56.14,354308.0,51.4111,51.4202,51.2739,51.3562,354308.0
2021-05-10 14:20:00,56.13,56.16,56.07,56.12,180732.0,51.347,51.3745,51.2922,51.3379,180732.0
2021-05-10 14:25:00,56.11,56.12,56.01,56.06,220502.0,51.3288,51.3379,51.2373,51.283,220502.0
2021-05-10 14:30:00,56.06,56.11,55.96,56.1,410294.0,51.283,51.3288,51.1915,51.3196,410294.0
2021-05-10 14:35:00,56.1,56.11,56.02,56.07,186380.0,51.3196,51.3288,51.2464,51.2922,186380.0
2021-05-10 14:40:00,56.07,56.1,56.01,56.04,177841.0,51.2922,51.3196,51.2373,51.2647,177841.0
2021-05-10 14:45:00,56.03,56.07,56.01,56.02,175200.0,51.2556,51.2922,51.2373,51.2464,175200.0
2021-05-10 14:50:00,56.03,56.04,55.97,56.02,196486.0,51.2556,51.2647,51.2007,51.2464,196486.0
2021-05-10 14:55:00,56.02,56.06,55.98,56.05,161343.0,51.2464,51.283,51.2098,51.2739,161343.0
2021-05-10 15:00:00,56.04,56.11,56.01,56.05,204231.0,51.2647,51.3288,51.2373,51.2739,204231.0
2021-05-10 15:05:00,56.05,56.12,56.04,56.11,160185.0,51.2739,51.3379,51.2647,51.3288,160185.0
2021-05-10 15:10:00,56.12,56.19,56.11,56.14,183373.0,51.3379,51.4019,51.3288,51.3562,183373.0
2021-05-10 15:15:00,56.13,56.18,56.08,56.12,212688.0,51.347,51.3928,51.3013,51.3379,212688.0
2021-05-10 15:20:00,56.11,56.11,56.02,56.05,160335.0,51.3288,51.3288,51.2464,51.2739,160335.0
2021-05-10 15:25:00,56.05,56.14,56.04,56.12,143782.0,51.2739,51.3562,51.2647,51.3379,143782.0
2021-05-10 15:30:00,56.12,56.12,56.03,56.1,207270.0,51.3379,51.3379,51.2556,51.3196,207270.0
2021-05-10 15:35:00,56.1,56.13,56.06,56.12,238888.0,51.3196,51.347,51.283,51.3379,238888.0
2021-05-10 15:40:00,56.12,56.16,56.08,56.15,318133.0,51.3379,51.3745,51.3013,51.3653,318133.0
2021-05-10 15:45:00,56.14,56.21,56.05,56.1,410450.0,51.3562,51.4202,51.2739,51.3196,410450.0
2021-05-10 15:50:00,56.1,56.18,56.02,56.03,1222340.0,51.3196,51.3928,51.2464,51.2556,1222340.0
2021-05-10 15:55:00,56.04,56.11,55.88,55.98,1597928.0,51.2647,51.3288,51.1184,51.2098,1597928.0
2021-05-11 09:30:00,55.04,55.19,54.7,54.94,1738880.0,50.3499,50.4871,50.0389,50.2585,1738880.0
2021-05-11 09:35:00,54.95,55.3,54.93,55.23,756614.0,50.2676,50.5878,50.2493,50.5237,756614.0
2021-05-11 09:40:00,55.23,55.44,55.19,55.32,425829.0,50.5237,50.7158,50.4871,50.6061,425829.0
2021-05-11 09:45:00,55.33,55.34,55.15,55.17,355759.0,50.6152,50.6244,50.4506,50.4689,355759.0
2021-05-11 09:50:00,55.18,55.48,55.14,55.48,284405.0,50.478,50.7524,50.4414,50.7524,284405.0
2021-05-11 09:55:00,55.49,55.61,55.42,55.6,225115.0,50.7616,50.8714,50.6975,50.8622,225115.0
2021-05-11 10:00:00,55.62,55.63,55.35,55.45,438957.0,50.8805,50.8897,50.6335,50.725,438957.0
2021-05-11 10:05:00,55.45,55.49,55.17,55.18,382903.0,50.725,50.7616,50.4689,50.478,382903.0
2021-05-11 10:10:00,55.18,55.27,55.13,55.14,291262.0,50.478,50.5603,50.4323,50.4414,291262.0
2021-05-11 10:15:00,55.14,55.22,55.02,55.13,328072.0,50.4414,50.5146,50.3316,50.4323,328072.0
2021-05-11 10:20:00,55.14,55.26,54.98,55.01,258957.0,50.4414,50.5512,50.295,50.3225,258957.0
2021-05-11 10:25:00,55.01,55.03,54.87,54.88,515005.0,50.3225,50.3408,50.1944,50.2036,515005.0
2021-05-11 10:30:00,54.89,54.92,54.67,54.7,901675.0,50.2127,50.2402,50.0115,50.0389,901675.0
2021-05-11 10:35:00,54.7,54.71,54.56,54.63,537979.0,50.0389,50.048,49.9108,49.9749,537979.0
2021-05-11 10:40:00,54.64,54.7,54.53,54.53,826616.0,49.984,50.0389,49.8834,49.8834,826616.0
2021-05-11 10:45:00,54.53,54.7,54.32,54.68,878597.0,49.8834,50.0389,49.6913,50.0206,878597.0
2021-05-11 10:50:00,54.69,54.73,54.62,54.66,245951.0,50.0298,50.0663,49.9657,50.0023,245951.0
2021-05-11 10:55:00,54.65,54.72,54.42,54.46,875429.0,49.9932,50.0572,49.7828,49.8194,875429.0
2021-05-11 11:00:00,54.46,54.56,54.3,54.41,727650.0,49.8194,49.9108,49.673,49.7736,727650.0
2021-05-11 11:05:00,54.41,54.56,54.37,54.39,505601.0,49.7736,49.9108,49.737,49.7553,505601.0
2021-05-11 11:10:00,54.39,54.59,54.36,54.59,304584.0,49.7553,49.9383,49.7279,49.9383,304584.0
2021-05-11 11:15:00,54.59,54.78,54.47,54.78,563715.0,49.9383,50.1121,49.8285,50.1121,563715.0
2021-05-11 11:20:00,54.77,54.8,54.59,54.64,374124.0,50.1029,50.1304,49.9383,49.984,374124.0
2021-05-11 11:25:00,54.64,54.86,54.63,54.83,371666.0,49.984,50.1853,49.9749,50.1578,371666.0
2021-05-11 11:30:00,54.83,54.88,54.78,54.83,287546.0,50.1578,50.2036,50.1121,50.1578,287546.0
2021-05-11 11:35:00,54.83,54.89,54.79,54.82,209090.0,50.1578,50.2127,50.1212,50.1487,209090.0
2021-05-11 11:40:00,54.83,54.84,54.71,54.73,230246.0,50.1578,50.167,50.048,50.0663,230246.0
2021-05-11 11:45:00,54.73,54.79,54.71,54.78,244917.0,50.0663,50.1212,50.048,50.1121,244917.0
2021-05-11 11:50:00,54.78,54.9,54.75,54.89,208823.0,50.1121,50.2219,50.0846,50.2127,208823.0
2021-05-11 11:55:00,54.89,54.98,54.87,54.93,154509.0,50.2127,50.295,50.1944,50.2493,154509.0
2021-05-11 12:00:00,54.93,55.0,54.87,54.9,192828.0,50.2493,50.3133,50.1944,50.2219,192828.0
2021-05-11 12:05:00,54.89,55.04,54.86,54.96,232053.0,50.2127,50.3499,50.1853,50.2767,232053.0
2021-05-11 12:10:00,54.97,55.04,54.94,55.01,136769.0,50.2859,50.3499,50.2585,50.3225,136769.0
2021-05-11 12:15:00,55.02,55.05,54.93,54.96,116285.0,50.3316,50.3591,50.2493,50.2767,116285.0
2021-05-11 12:20:00,54.96,54.98,54.86,54.93,149245.0,50.2767,50.295,50.1853,50.2493,149245.0
2021-05-11 12:25:00,54.94,54.94,54.85,54.87,163234.0,50.2585,50.2585,50.1761,50.1944,163234.0
2021-05-11 12:30:00,54.86,54.94,54.85,54.91,145378.0,50.1853,50.2585,50.1761,50.231,145378.0
2021-05-11 12:35:00,54.92,54.98,54.9,54.91,130331.0,50.2402,50.295,50.2219,50.231,130331.0
2021-05-11 12:40:00,54.93,54.93,54.83,54.85,155300.0,50.2493,50.2493,50.1578,50.1761,155300.0
2021-05-11 12:45:00,54.85,54.89,54.83,54.83,120351.0,50.1761,50.2127,50.1578,50.1578,120351.0
2021-05-11 12:50:00,54.84,54.85,54.71,54.75,192724.0,50.167,50.1761,50.048,50.0846,192724.0
2021-05-11 12:55:00,54.76,54.86,54.75,54.86,110830.0,50.0938,50.1853,50.0846,50.1853,110830.0
2021-05-11 13:00:00,54.86,55.05,54.84,55.05,229062.0,50.1853,50.3591,50.167,50.3591,229062.0
2021-05-11 13:05:00,55.05,55.07,54.99,55.07,173810.0,50.3591,50.3774,50.3042,50.3774,173810.0
2021-05-11 13:10:00,55.06,55.12,54.98,55.02,156880.0,50.3682,50.4231,50.295,50.3316,156880.0
2021-05-11 13:15:00,55.02,55.07,54.97,55.05,174862.0,50.3316,50.3774,50.2859,50.3591,174862.0
2021-05-11 13:20:00,55.04,55.14,55.03,55.12,180991.0,50.3499,50.4414,50.3408,50.4231,180991.0
2021-05-11 13:25:00,55.13,55.23,55.12,55.19,251023.0,50.4323,50.5237,50.4231,50.4871,251023.0
2021-05-11 13:30:00,55.19,55.24,55.19,55.22,254042.0,50.4871,50.5329,50.4871,50.5146,254042.0
2021-05-11 13:35:00,55.22,55.28,55.15,55.27,118444.0,50.5146,50.5695,50.4506,50.5603,118444.0
2021-05-11 13:40:00,55.28,55.33,55.25,55.33,158372.0,50.5695,50.6152,50.542,50.6152,158372.0
2021-05-11 13:45:00,55.33,55.37,55.25,55.28,205570.0,50.6152,50.6518,50.542,50.5695,205570.0
2021-05-11 13:50:00,55.29,55.29,55.15,55.15,144630.0,50.5786,50.5786,50.4506,50.4506,144630.0
2021-05-11 13:55:00,55.15,55.27,55.14,55.25,199994.0,50.4506,50.5603,50.4414,50.542,199994.0
2021-05-11 14:00:00,55.25,55.35,55.23,55.33,148295.0,50.542,50.6335,50.5237,50.6152,148295.0
2021-05-11 14:05:00,55.33,55.33,55.19,55.19,127834.0,50.6152,50.6152,50.4871,50.4871,127834.0
2021-05-11 14:10:00,55.2,55.22,55.09,55.11,127612.0,50.4963,50.5146,50.3957,50.414,127612.0
2021-05-11 14:15:00,55.1,55.19,55.1,55.19,107820.0,50.4048,50.4871,50.4048,50.4871,107820.0
2021-05-11 14:20:00,55.19,55.27,55.17,55.25,135465.0,50.4871,50.5603,50.4689,50.542,135465.0
2021-05-11 14:25:00,55.25,55.36,55.18,55.32,199197.0,50.542,50.6427,50.478,50.6061,199197.0
2021-05-11 14:30:00,55.31,55.32,55.11,55.21,237410.0,50.5969,50.6061,50.414,50.5054,237410.0
2021-05-11 14:35:00,55.21,55.25,55.12,55.14,120241.0,50.5054,50.542,50.4231,50.4414,120241.0
2021-05-11 14:40:00,55.14,55.19,55.09,55.15,110986.0,50.4414,50.4871,50.3957,50.4506,110986.0
2021-05-11 14:45:00,55.15,55.24,55.12,55.23,133553.0,50.4506,50.5329,50.4231,50.5237,133553.0
2021-05-11 14:50:00,55.24,55.24,55.16,55.18,120834.0,50.5329,50.5329,50.4597,50.478,120834.0
2021-05-11 14:55:00,55.18,55.23,55.15,55.2,105854.0,50.478,50.5237,50.4506,50.4963,105854.0
2021-05-11 15:00:00,55.2,55.25,55.15,55.17,137528.0,50.4963,50.542,50.4506,50.4689,137528.0
2021-05-11 15:05:00,55.17,55.19,55.09,55.11,159274.0,50.4689,50.4871,50.3957,50.414,159274.0
2021-05-11 15:10:00,55.12,55.13,55.07,55.1,143409.0,50.4231,50.4323,50.3774,50.4048,143409.0
2021-05-11 15:15:00,55.1,55.17,55.04,55.13,362317.0,50.4048,50.4689,50.3499,50.4323,362317.0
2021-05-11 15:20:00,55.14,55.16,55.06,55.1,178993.0,50.4414,50.4597,50.3682,50.4048,178993.0
2021-05-11 15:25:00,55.11,55.19,55.09,55.11,304057.0,50.414,50.4871,50.3957,50.414,304057.0
2021-05-11 15:30:00,55.11,55.13,54.97,55.0,463557.0,50.414,50.4323,50.2859,50.3133,463557.0
2021-05-11 15:35:00,54.99,55.02,54.9,54.98,410489.0,50.3042,50.3316,50.2219,50.295,410489.0
2021-05-11 15:40:00,54.97,55.03,54.94,54.95,415399.0,50.2859,50.3408,50.2585,50.2676,415399.0
2021-05-11 15:45:00,54.95,55.07,54.94,55.04,554809.0,50.2676,50.3774,50.2585,50.3499,554809.0
2021-05-11 15:50:00,55.04,55.11,54.97,55.03,1291465.0,50.3499,50.414,50.2859,50.3408,1291465.0
2021-05-11 15:55:00,55.03,55.09,54.94,55.04,2088186.0,50.3408,50.3957,50.2585,50.3499,2088186.0
2021-05-12 09:30:00,54.44,54.47,54.11,54.4,1076873.0,49.8011,49.8285,49.4992,49.7645,1076873.0
2021-05-12 09:35:00,54.4,54.65,54.3,54.33,549850.0,49.7645,49.9932,49.673,49.7004,549850.0
2021-05-12 09:40:00,54.33,54.53,54.21,54.34,434029.0,49.7004,49.8834,49.5907,49.7096,434029.0
2021-05-12 09:45:00,54.35,54.58,54.32,54.37,420972.0,49.7187,49.9291,49.6913,49.737,420972.0
2021-05-12 09:50:00,54.37,54.49,54.22,54.25,393712.0,49.737,49.8468,49.5998,49.6272,393712.0
2021-05-12 09:55:00,54.25,54.33,54.14,54.19,417715.0,49.6272,49.7004,49.5266,49.5724,417715.0
2021-05-12 10:00:00,54.18,54.2,54.08,54.16,317360.0,49.5632,49.5815,49.4717,49.5449,317360.0
2021-05-12 10:05:00,54.16,54.31,54.14,54.2,368512.0,49.5449,49.6821,49.5266,49.5815,368512.0
2021-05-12 10:10:00,54.19,54.2,54.05,54.1,364875.0,49.5724,49.5815,49.4443,49.49,364875.0
2021-05-12 10:15:00,54.1,54.12,54.01,54.06,239665.0,49.49,49.5083,49.4077,49.4534,239665.0
2021-05-12 10:20:00,54.06,54.25,54.05,54.12,285975.0,49.4534,49.6272,49.4443,49.5083,285975.0
2021-05-12 10:25:00,54.13,54.14,54.02,54.03,284112.0,49.5175,49.5266,49.4168,49.426,284112.0
2021-05-12 10:30:00,54.03,54.16,53.98,54.12,586674.0,49.426,49.5449,49.3803,49.5083,586674.0
2021-05-12 10:35:00,54.13,54.21,54.06,54.06,346907.0,49.5175,49.5907,49.4534,49.4534,346907.0
2021-05-12 10:40:00,54.05,54.08,53.94,54.0,370678.0,49.4443,49.4717,49.3437,49.3985,370678.0
2021-05-12 10:45:00,54.0,54.09,53.97,54.0,200973.0,49.3985,49.4809,49.3711,49.3985,200973.0
2021-05-12 10:50:00,53.98,54.05,53.95,54.0,163094.0,49.3803,49.4443,49.3528,49.3985,163094.0
2021-05-12 10:55:00,54.0,54.03,53.91,54.0,263343.0,49.3985,49.426,49.3162,49.3985,263343.0
2021-05-12 11:00:00,54.0,54.06,53.93,54.03,245966.0,49.3985,49.4534,49.3345,49.426,245966.0
2021-05-12 11:05:00,54.04,54.09,53.96,54.08,162085.0,49.4351,49.4809,49.362,49.4717,162085.0
2021-05-12 11:10:00,54.08,54.15,54.04,54.14,217356.0,49.4717,49.5358,49.4351,49.5266,217356.0
2021-05-12 11:15:00,54.15,54.27,54.14,54.26,218632.0,49.5358,49.6455,49.5266,49.6364,218632.0
2021-05-12 11:20:00,54.27,54.28,54.2,54.22,179466.0,49.6455,49.6547,49.5815,49.5998,179466.0
2021-05-12 11:25:00,54.21,54.23,54.08,54.15,227106.0,49.5907,49.609,49.4717,49.5358,227106.0
2021-05-12 11:30:00,54.15,54.16,54.04,54.05,181099.0,49.5358,49.5449,49.4351,49.4443,181099.0
2021-05-12 11:35:00,54.04,54.07,54.01,54.03,242197.0,49.4351,49.4626,49.4077,49.426,242197.0
2021-05-12 11:40:00,54.02,54.13,53.97,54.12,171741.0,49.4168,49.5175,49.3711,49.5083,171741.0
2021-05-12 11:45:00,54.11,54.12,53.97,53.99,249923.0,49.4992,49.5083,49.3711,49.3894,249923.0
2021-05-12 11:50:00,53.99,53.99,53.91,53.94,141321.0,49.3894,49.3894,49.3162,49.3437,141321.0
2021-05-12 11:55:00,53.93,53.94,53.84,53.84,281426.0,49.3345,49.3437,49.2522,49.2522,281426.0
2021-05-12 12:00:00,53.85,53.86,53.76,53.77,423115.0,49.2613,49.2705,49.179,49.1881,423115.0
2021-05-12 12:05:00,53.77,53.84,53.74,53.76,322394.0,49.1881,49.2522,49.1607,49.179,322394.0
2021-05-12 12:10:00,53.77,53.78,53.71,53.73,165800.0,49.1881,49.1973,49.1333,49.1516,165800.0
2021-05-12 12:15:00,53.71,53.79,53.66,53.78,234238.0,49.1333,49.2064,49.0875,49.1973,234238.0
2021-05-12 12:20:00,53.77,53.91,53.74,53.86,167844.0,49.1881,49.3162,49.1607,49.2705,167844.0
2021-05-12 12:25:00,53.86,53.93,53.85,53.9,197112.0,49.2705,49.3345,49.2613,49.3071,197112.0
2021-05-12 12:30:00,53.89,53.94,53.83,53.88,132609.0,49.2979,49.3437,49.243,49.2888,132609.0
2021-05-12 12:35:00,53.88,53.92,53.78,53.8,149057.0,49.2888,49.3254,49.1973,49.2156,149057.0
2021-05-12 12:40:00,53.8,53.87,53.74,53.81,236471.0,49.2156,49.2796,49.1607,49.2247,236471.0
2021-05-12 12:45:00,53.8,53.86,53.75,53.8,147124.0,49.2156,49.2705,49.1699,49.2156,147124.0
2021-05-12 12:50:00,53.8,53.89,53.8,53.86,127602.0,49.2156,49.2979,49.2156,49.2705,127602.0
2021-05-12 12:55:00,53.86,53.9,53.81,53.88,120451.0,49.2705,49.3071,49.2247,49.2888,120451.0
2021-05-12 13:00:00,53.88,54.1,53.86,54.09,220510.0,49.2888,49.49,49.2705,49.4809,220510.0
2021-05-12 13:05:00,54.09,54.1,53.96,53.97,162744.0,49.4809,49.49,49.362,49.3711,162744.0
2021-05-12 13:10:00,53.97,54.0,53.93,53.96,168291.0,49.3711,49.3985,49.3345,49.362,168291.0
2021-05-12 13:15:00,53.97,53.98,53.85,53.85,236686.0,49.3711,49.3803,49.2613,49.2613,236686.0
2021-05-12 13:20:00,53.85,53.9,53.82,53.87,166663.0,49.2613,49.3071,49.2339,49.2796,166663.0
2021-05-12 13:25:00,53.87,53.91,53.84,53.89,175842.0,49.2796,49.3162,49.2522,49.2979,175842.0
2021-05-12 13:30:00,53.89,53.91,53.74,53.75,190904.0,49.2979,49.3162,49.1607,49.1699,190904.0
2021-05-12 13:35:00,53.76,53.94,53.74,53.94,216143.0,49.179,49.3437,49.1607,49.3437,216143.0
2021-05-12 13:40:00,53.95,53.95,53.82,53.9,222251.0,49.3528,49.3528,49.2339,49.3071,222251.0
2021-05-12 13:45:00,53.9,53.91,53.8,53.85,176357.0,49.3071,49.3162,49.2156,49.2613,176357.0
2021-05-12 13:50:00,53.85,53.94,53.81,53.91,129307.0,49.2613,49.3437,49.2247,49.3162,129307.0
2021-05-12 13:55:00,53.91,53.94,53.79,53.81,148431.0,49.3162,49.3437,49.2064,49.2247,148431.0
2021-05-12 14:00:00,53.81,53.83,53.74,53.76,191303.0,49.2247,49.243,49.1607,49.179,191303.0
2021-05-12 14:05:00,53.76,53.79,53.72,53.73,136954.0,49.179,49.2064,49.1424,49.1516,136954.0
2021-05-12 14:10:00,53.74,53.76,53.68,53.7,140206.0,49.1607,49.179,49.1058,49.1241,140206.0
2021-05-12 14:15:00,53.7,53.71,53.61,53.7,233060.0,49.1241,49.1333,49.0418,49.1241,233060.0
2021-05-12 14:20:00,53.7,53.76,53.64,53.67,179993.0,49.1241,49.179,49.0692,49.0967,179993.0
2021-05-12 14:25:00,53.67,53.75,53.65,53.71,135475.0,49.0967,49.1699,49.0784,49.1333,135475.0
2021-05-12 14:30:00,53.7,53.78,53.64,53.75,280884.0,49.1241,49.1973,49.0692,49.1699,280884.0
2021-05-12 14:35:00,53.74,53.8,53.67,53.76,319497.0,49.1607,49.2156,49.0967,49.179,319497.0
2021-05-12 14:40:00,53.75,53.76,53.7,53.72,194631.0,49.1699,49.179,49.1241,49.1424,194631.0
2021-05-12 14:45:00,53.71,53.83,53.69,53.82,173051.0,49.1333,49.243,49.115,49.2339,173051.0
2021-05-12 14:50:00,53.81,53.91,53.8,53.86,162343.0,49.2247,49.3162,49.2156,49.2705,162343.0
2021-05-12 14:55:00,53.87,53.91,53.82,53.82,169467.0,49.2796,49.3162,49.2339,49.2339,169467.0
2021-05-12 15:00:00,53.82,53.82,53.7,53.71,175315.0,49.2339,49.2339,49.1241,49.1333,175315.0
2021-05-12 15:05:00,53.71,53.75,53.68,53.73,135066.0,49.1333,49.1699,49.1058,49.1516,135066.0
2021-05-12 15:10:00,53.73,53.75,53.64,53.66,160199.0,49.1516,49.1699,49.0692,49.0875,160199.0
2021-05-12 15:15:00,53.67,53.72,53.64,53.65,181773.0,49.0967,49.1424,49.0692,49.0784,181773.0
2021-05-12 15:20:00,53.66,53.72,53.59,53.62,252136.0,49.0875,49.1424,49.0235,49.0509,252136.0
2021-05-12 15:25:00,53.61,53.68,53.59,53.62,291309.0,49.0418,49.1058,49.0235,49.0509,291309.0
2021-05-12 15:30:00,53.63,53.68,53.59,53.63,340531.0,49.0601,49.1058,49.0235,49.0601,340531.0
2021-05-12 15:35:00,53.63,53.66,53.54,53.61,361618.0,49.0601,49.0875,48.9777,49.0418,361618.0
2021-05-12 15:40:00,53.61,53.68,53.58,53.62,367245.0,49.0418,49.1058,49.0143,49.0509,367245.0
2021-05-12 15:45:00,53.62,53.71,53.59,53.66,614280.0,49.0509,49.1333,49.0235,49.0875,614280.0
2021-05-12 15:50:00,53.66,53.67,53.42,53.46,1145096.0,49.0875,49.0967,48.868,48.9046,1145096.0
2021-05-12 15:55:00,53.46,53.67,53.46,53.6,1853338.0,48.9046,49.0967,48.9046,49.0326,1853338.0
2021-05-13 09:30:00,54.05,54.09,53.79,53.89,1488038.0,49.4443,49.4809,49.2064,49.2979,1488038.0
2021-05-13 09:35:00,53.9,54.06,53.49,53.49,631797.0,49.3071,49.4534,48.932,48.932,631797.0
2021-05-13 09:40:00,53.49,53.75,53.49,53.67,501736.0,48.932,49.1699,48.932,49.0967,501736.0
2021-05-13 09:45:00,53.67,54.0,53.64,53.95,1413829.0,49.0967,49.3985,49.0692,49.3528,1413829.0
2021-05-13 09:50:00,53.96,54.07,53.82,54.05,621009.0,49.362,49.4626,49.2339,49.4443,621009.0
2021-05-13 09:55:00,54.03,54.15,54.01,54.15,702374.0,49.426,49.5358,49.4077,49.5358,702374.0
2021-05-13 10:00:00,54.15,54.39,54.14,54.29,608940.0,49.5358,49.7553,49.5266,49.6638,608940.0
2021-05-13 10:05:00,54.3,54.33,54.18,54.2,275795.0,49.673,49.7004,49.5632,49.5815,275795.0
2021-05-13 10:10:00,54.2,54.34,54.14,54.23,280222.0,49.5815,49.7096,49.5266,49.609,280222.0
2021-05-13 10:15:00,54.23,54.28,54.16,54.21,196800.0,49.609,49.6547,49.5449,49.5907,196800.0
2021-05-13 10:20:00,54.2,54.27,54.07,54.23,326705.0,49.5815,49.6455,49.4626,49.609,326705.0
2021-05-13 10:25:00,54.23,54.3,54.16,54.23,448950.0,49.609,49.673,49.5449,49.609,448950.0
2021-05-13 10:30:00,54.23,54.37,54.23,54.33,247327.0,49.609,49.737,49.609,49.7004,247327.0
2021-05-13 10:35:00,54.32,54.34,54.21,54.29,191038.0,49.6913,49.7096,49.5907,49.6638,191038.0
2021-05-13 10:40:00,54.29,54.34,54.21,54.22,195355.0,49.6638,49.7096,49.5907,49.5998,195355.0
2021-05-13 10:45:00,54.21,54.23,54.12,54.13,304238.0,49.5907,49.609,49.5083,49.5175,304238.0
2021-05-13 10:50:00,54.13,54.21,54.07,54.18,248722.0,49.5175,49.5907,49.4626,49.5632,248722.0
2021-05-13 10:55:00,54.18,54.22,54.03,54.05,388719.0,49.5632,49.5998,49.426,49.4443,388719.0
2021-05-13 11:00:00,54.06,54.08,53.92,53.93,271262.0,49.4534,49.4717,49.3254,49.3345,271262.0
2021-05-13 11:05:00,53.92,53.94,53.79,53.81,232037.0,49.3254,49.3437,49.2064,49.2247,232037.0
2021-05-13 11:10:00,53.8,53.85,53.73,53.73,392220.0,49.2156,49.2613,49.1516,49.1516,392220.0
2021-05-13 11:15:00,53.73,53.79,53.69,53.77,415467.0,49.1516,49.2064,49.115,49.1881,415467.0
2021-05-13 11:20:00,53.77,53.82,53.74,53.8,155559.0,49.1881,49.2339,49.1607,49.2156,155559.0
2021-05-13 11:25:00,53.8,53.83,53.62,53.64,166477.0,49.2156,49.243,49.0509,49.0692,166477.0
2021-05-13 11:30:00,53.64,53.72,53.58,53.71,172320.0,49.0692,49.1424,49.0143,49.1333,172320.0
2021-05-13 11:35:00,53.71,53.8,53.67,53.77,162564.0,49.1333,49.2156,49.0967,49.1881,162564.0
2021-05-13 11:40:00,53.76,53.76,53.49,53.5,277506.0,49.179,49.179,48.932,48.9412,277506.0
2021-05-13 11:45:00,53.51,53.66,53.5,53.66,153895.0,48.9503,49.0875,48.9412,49.0875,153895.0
2021-05-13 11:50:00,53.66,53.71,53.63,53.7,153375.0,49.0875,49.1333,49.0601,49.1241,153375.0
2021-05-13 11:55:00,53.7,53.71,53.59,53.65,158592.0,49.1241,49.1333,49.0235,49.0784,158592.0
2021-05-13 12:00:00,53.66,53.77,53.61,53.65,139306.0,49.0875,49.1881,49.0418,49.0784,139306.0
2021-05-13 12:05:00,53.66,53.83,53.65,53.81,170643.0,49.0875,49.243,49.0784,49.2247,170643.0
2021-05-13 12:10:00,53.81,53.9,53.8,53.88,128066.0,49.2247,49.3071,49.2156,49.2888,128066.0
2021-05-13 12:15:00,53.88,53.92,53.84,53.85,113041.0,49.2888,49.3254,49.2522,49.2613,113041.0
2021-05-13 12:20:00,53.84,53.87,53.73,53.74,116911.0,49.2522,49.2796,49.1516,49.1607,116911.0
2021-05-13 12:25:00,53.75,53.83,53.75,53.81,135891.0,49.1699,49.243,49.1699,49.2247,135891.0
2021-05-13 12:30:00,53.8,53.94,53.8,53.93,191863.0,49.2156,49.3437,49.2156,49.3345,191863.0
2021-05-13 12:35:00,53.93,53.94,53.81,53.83,120172.0,49.3345,49.3437,49.2247,49.243,120172.0
2021-05-13 12:40:00,53.83,53.87,53.77,53.84,269085.0,49.243,49.2796,49.1881,49.2522,269085.0
2021-05-13 12:45:00,53.84,53.99,53.84,53.98,155609.0,49.2522,49.3894,49.2522,49.3803,155609.0
2021-05-13 12:50:00,53.99,54.01,53.79,53.8,164401.0,49.3894,49.4077,49.2064,49.2156,164401.0
2021-05-13 12:55:00,53.81,53.83,53.68,53.76,166632.0,49.2247,49.243,49.1058,49.179,166632.0
2021-05-13 13:00:00,53.76,53.79,53.65,53.77,125747.0,49.179,49.2064,49.0784,49.1881,125747.0
2021-05-13 13:05:00,53.77,53.84,53.73,53.83,147942.0,49.1881,49.2522,49.1516,49.243,147942.0
2021-05-13 13:10:00,53.83,53.87,53.79,53.86,196160.0,49.243,49.2796,49.2064,49.2705,196160.0
2021-05-13 13:15:00,53.86,53.86,53.7,53.71,128060.0,49.2705,49.2705,49.1241,49.1333,128060.0
2021-05-13 13:20:00,53.71,53.73,53.55,53.56,180353.0,49.1333,49.1516,48.9869,48.996,180353.0
2021-05-13 13:25:00,53.57,53.65,53.5,53.6,156754.0,49.0052,49.0784,48.9412,49.0326,156754.0
2021-05-13 13:30:00,53.59,53.65,53.48,53.5,231000.0,49.0235,49.0784,48.9229,48.9412,231000.0
2021-05-13 13:35:00,53.5,53.56,53.46,53.55,247890.0,48.9412,48.996,48.9046,48.9869,247890.0
2021-05-13 13:40:00,53.54,53.59,53.5,53.59,119276.0,48.9777,49.0235,48.9412,49.0235,119276.0
2021-05-13 13:45:00,53.59,53.64,53.46,53.55,229476.0,49.0235,49.0692,48.9046,48.9869,229476.0
2021-05-13 13:50:00,53.55,53.81,53.55,53.78,217663.0,48.9869,49.2247,48.9869,49.1973,217663.0
2021-05-13 13:55:00,53.79,53.81,53.74,53.74,162219.0,49.2064,49.2247,49.1607,49.1607,162219.0
2021-05-13 14:00:00,53.74,53.86,53.73,53.82,152630.0,49.1607,49.2705,49.1516,49.2339,152630.0
2021-05-13 14:05:00,53.83,54.01,53.79,53.93,394788.0,49.243,49.4077,49.2064,49.3345,394788.0
2021-05-13 14:10:00,53.94,54.02,53.94,53.99,174181.0,49.3437,49.4168,49.3437,49.3894,174181.0
2021-05-13 14:15:00,53.99,54.01,53.96,53.97,132423.0,49.3894,49.4077,49.362,49.3711,132423.0
2021-05-13 14:20:00,53.96,54.11,53.96,53.99,131403.0,49.362,49.4992,49.362,49.3894,131403.0
2021-05-13 14:25:00,53.99,54.03,53.92,54.01,153674.0,49.3894,49.426,49.3254,49.4077,153674.0
2021-05-13 14:30:00,54.02,54.07,53.96,54.06,206706.0,49.4168,49.4626,49.362,49.4534,206706.0
2021-05-13 14:35:00,54.07,54.14,54.06,54.1,269003.0,49.4626,49.5266,49.4534,49.49,269003.0
2021-05-13 14:40:00,54.11,54.18,54.06,54.16,426698.0,49.4992,49.5632,49.4534,49.5449,426698.0
2021-05-13 14:45:00,54.16,54.2,54.1,54.2,182031.0,49.5449,49.5815,49.49,49.5815,182031.0
2021-05-13 14:50:00,54.2,54.2,54.1,54.15,189253.0,49.5815,49.5815,49.49,49.5358,189253.0
2021-05-13 14:55:00,54.16,54.17,54.03,54.04,132326.0,49.5449,49.5541,49.426,49.4351,132326.0
2021-05-13 15:00:00,54.05,54.11,54.01,54.07,299245.0,49.4443,49.4992,49.4077,49.4626,299245.0
2021-05-13 15:05:00,54.07,54.21,54.07,54.2,215296.0,49.4626,49.5907,49.4626,49.5815,215296.0
2021-05-13 15:10:00,54.2,54.21,54.04,54.12,176050.0,49.5815,49.5907,49.4351,49.5083,176050.0
2021-05-13 15:15:00,54.13,54.24,54.12,54.2,201294.0,49.5175,49.6181,49.5083,49.5815,201294.0
2021-05-13 15:20:00,54.21,54.22,54.05,54.13,147852.0,49.5907,49.5998,49.4443,49.5175,147852.0
2021-05-13 15:25:00,54.14,54.21,54.13,54.2,173574.0,49.5266,49.5907,49.5175,49.5815,173574.0
2021-05-13 15:30:00,54.2,54.32,54.19,54.28,227254.0,49.5815,49.6913,49.5724,49.6547,227254.0
2021-05-13 15:35:00,54.28,54.32,54.21,54.26,172538.0,49.6547,49.6913,49.5907,49.6364,172538.0
2021-05-13 15:40:00,54.26,54.3,54.2,54.28,262808.0,49.6364,49.673,49.5815,49.6547,262808.0
2021-05-13 15:45:00,54.28,54.33,54.24,54.28,354013.0,49.6547,49.7004,49.6181,49.6547,354013.0
2021-05-13 15:50:00,54.27,54.27,54.04,54.11,793284.0,49.6455,49.6455,49.4351,49.4992,793284.0
2021-05-13 15:55:00,54.11,54.11,53.94,54.01,1252647.0,49.4992,49.4992,49.3437,49.4077,1252647.0
2021-05-14 09:30:00,54.64,54.78,54.56,54.62,587547.0,49.984,50.1121,49.9108,49.9657,587547.0
2021-05-14 09:35:00,54.62,54.69,54.31,54.34,373366.0,49.9657,50.0298,49.6821,49.7096,373366.0
2021-05-14 09:40:00,54.34,54.41,54.25,54.32,225023.0,49.7096,49.7736,49.6272,49.6913,225023.0
2021-05-14 09:45:00,54.33,54.45,54.32,54.4,230211.0,49.7004,49.8102,49.6913,49.7645,230211.0
2021-05-14 09:50:00,54.39,54.55,54.34,54.55,388213.0,49.7553,49.9017,49.7096,49.9017,388213.0
2021-05-14 09:55:00,54.56,54.68,54.53,54.68,393012.0,49.9108,50.0206,49.8834,50.0206,393012.0
2021-05-14 10:00:00,54.67,54.71,54.63,54.67,388897.0,50.0115,50.048,49.9749,50.0115,388897.0
2021-05-14 10:05:00,54.67,54.7,54.57,54.67,555901.0,50.0115,50.0389,49.92,50.0115,555901.0
2021-05-14 10:10:00,54.68,54.98,54.64,54.96,525019.0,50.0206,50.295,49.984,50.2767,525019.0
2021-05-14 10:15:00,54.96,55.0,54.83,54.92,316746.0,50.2767,50.3133,50.1578,50.2402,316746.0
2021-05-14 10:20:00,54.92,54.96,54.82,54.88,132249.0,50.2402,50.2767,50.1487,50.2036,132249.0
2021-05-14 10:25:00,54.89,55.05,54.87,55.0,312308.0,50.2127,50.3591,50.1944,50.3133,312308.0
2021-05-14 10:30:00,55.0,55.11,54.99,55.07,251904.0,50.3133,50.414,50.3042,50.3774,251904.0
2021-05-14 10:35:00,55.07,55.09,55.03,55.07,316076.0,50.3774,50.3957,50.3408,50.3774,316076.0
2021-05-14 10:40:00,55.08,55.09,54.99,55.02,225722.0,50.3865,50.3957,50.3042,50.3316,225722.0
2021-05-14 10:45:00,55.02,55.22,55.01,55.21,430644.0,50.3316,50.5146,50.3225,50.5054,430644.0
2021-05-14 10:50:00,55.21,55.22,55.14,55.21,437037.0,50.5054,50.5146,50.4414,50.5054,437037.0
2021-05-14 10:55:00,55.21,55.23,55.1,55.22,378231.0,50.5054,50.5237,50.4048,50.5146,378231.0
2021-05-14 11:00:00,55.22,55.24,54.99,55.06,1329257.0,50.5146,50.5329,50.3042,50.3682,1329257.0
2021-05-14 11:05:00,55.05,55.14,55.04,55.09,219469.0,50.3591,50.4414,50.3499,50.3957,219469.0
2021-05-14 11:10:00,55.1,55.19,55.09,55.16,173853.0,50.4048,50.4871,50.3957,50.4597,173853.0
2021-05-14 11:15:00,55.17,55.26,55.17,55.24,323741.0,50.4689,50.5512,50.4689,50.5329,323741.0
2021-05-14 11:20:00,55.23,55.24,55.13,55.21,235107.0,50.5237,50.5329,50.4323,50.5054,235107.0
2021-05-14 11:25:00,55.2,55.32,55.19,55.3,238420.0,50.4963,50.6061,50.4871,50.5878,238420.0
2021-05-14 11:30:00,55.3,55.31,55.19,55.23,195455.0,50.5878,50.5969,50.4871,50.5237,195455.0
2021-05-14 11:35:00,55.24,55.31,55.2,55.3,158230.0,50.5329,50.5969,50.4963,50.5878,158230.0
2021-05-14 11:40:00,55.31,55.37,55.29,55.37,187711.0,50.5969,50.6518,50.5786,50.6518,187711.0
2021-05-14 11:45:00,55.37,55.43,55.33,55.35,311422.0,50.6518,50.7067,50.6152,50.6335,311422.0
2021-05-14 11:50:00,55.36,55.39,55.28,55.3,170133.0,50.6427,50.6701,50.5695,50.5878,170133.0
2021-05-14 11:55:00,55.3,55.32,55.23,55.24,103655.0,50.5878,50.6061,50.5237,50.5329,103655.0
2021-05-14 12:00:00,55.25,55.38,55.22,55.38,123967.0,50.542,50.661,50.5146,50.661,123967.0
2021-05-14 12:05:00,55.38,55.44,55.37,55.42,284093.0,50.661,50.7158,50.6518,50.6975,284093.0
2021-05-14 12:10:00,55.43,55.53,55.42,55.51,330600.0,50.7067,50.7982,50.6975,50.7799,330600.0
2021-05-14 12:15:00,55.51,55.52,55.47,55.49,108490.0,50.7799,50.789,50.7433,50.7616,108490.0
2021-05-14 12:20:00,55.49,55.53,55.46,55.49,154174.0,50.7616,50.7982,50.7341,50.7616,154174.0
2021-05-14 12:25:00,55.5,55.52,55.47,55.5,105343.0,50.7707,50.789,50.7433,50.7707,105343.0
2021-05-14 12:30:00,55.5,55.53,55.48,55.5,100552.0,50.7707,50.7982,50.7524,50.7707,100552.0
2021-05-14 12:35:00,55.51,55.51,55.45,55.51,191760.0,50.7799,50.7799,50.725,50.7799,191760.0
2021-05-14 12:40:00,55.5,55.52,55.49,55.5,96336.0,50.7707,50.789,50.7616,50.7707,96336.0
2021-05-14 12:45:00,55.48,55.59,55.48,55.59,121959.0,50.7524,50.8531,50.7524,50.8531,121959.0
2021-05-14 12:50:00,55.59,55.59,55.5,55.53,113537.0,50.8531,50.8531,50.7707,50.7982,113537.0
2021-05-14 12:55:00,55.53,55.58,55.5,55.51,154427.0,50.7982,50.8439,50.7707,50.7799,154427.0
2021-05-14 13:00:00,55.51,55.56,55.5,55.52,103812.0,50.7799,50.8256,50.7707,50.789,103812.0
2021-05-14 13:05:00,55.53,55.56,55.51,55.53,55486.0,50.7982,50.8256,50.7799,50.7982,55486.0
2021-05-14 13:10:00,55.53,55.56,55.49,55.55,136516.0,50.7982,50.8256,50.7616,50.8165,136516.0
2021-05-14 13:15:00,55.55,55.61,55.54,55.56,149189.0,50.8165,50.8714,50.8073,50.8256,149189.0
2021-05-14 13:20:00,55.56,55.59,55.53,55.55,139891.0,50.8256,50.8531,50.7982,50.8165,139891.0
2021-05-14 13:25:00,55.56,55.61,55.55,55.58,240820.0,50.8256,50.8714,50.8165,50.8439,240820.0
2021-05-14 13:30:00,55.59,55.62,55.5,55.54,164185.0,50.8531,50.8805,50.7707,50.8073,164185.0
2021-05-14 13:35:00,55.55,55.57,55.51,55.53,86833.0,50.8165,50.8348,50.7799,50.7982,86833.0
2021-05-14 13:40:00,55.53,55.56,55.5,55.52,106917.0,50.7982,50.8256,50.7707,50.789,106917.0
2021-05-14 13:45:00,55.53,55.55,55.51,55.52,114638.0,50.7982,50.8165,50.7799,50.789,114638.0
2021-05-14 13:50:00,55.53,55.58,55.52,55.54,122612.0,50.7982,50.8439,50.789,50.8073,122612.0
2021-05-14 13:55:00,55.55,55.64,55.53,55.6,261912.0,50.8165,50.8988,50.7982,50.8622,261912.0
2021-05-14 14:00:00,55.6,55.62,55.54,55.62,148317.0,50.8622,50.8805,50.8073,50.8805,148317.0
2021-05-14 14:05:00,55.62,55.64,55.61,55.61,106549.0,50.8805,50.8988,50.8714,50.8714,106549.0
2021-05-14 14:10:00,55.61,55.7,55.61,55.69,96114.0,50.8714,50.9537,50.8714,50.9445,96114.0
2021-05-14 14:15:00,55.69,55.71,55.65,55.69,122499.0,50.9445,50.9628,50.9079,50.9445,122499.0
2021-05-14 14:20:00,55.69,55.69,55.64,55.66,134339.0,50.9445,50.9445,50.8988,50.9171,134339.0
2021-05-14 14:25:00,55.66,55.71,55.63,55.7,127555.0,50.9171,50.9628,50.8897,50.9537,127555.0
2021-05-14 14:30:00,55.71,55.74,55.68,55.69,246578.0,50.9628,50.9903,50.9354,50.9445,246578.0
2021-05-14 14:35:00,55.69,55.7,55.64,55.66,99451.0,50.9445,50.9537,50.8988,50.9171,99451.0
2021-05-14 14:40:00,55.65,55.72,55.65,55.7,113078.0,50.9079,50.972,50.9079,50.9537,113078.0
2021-05-14 14:45:00,55.7,55.78,55.69,55.76,243442.0,50.9537,51.0269,50.9445,51.0086,243442.0
2021-05-14 14:50:00,55.76,55.83,55.76,55.82,197047.0,51.0086,51.0726,51.0086,51.0635,197047.0
2021-05-14 14:55:00,55.83,55.85,55.77,55.8,230373.0,51.0726,51.0909,51.0177,51.0452,230373.0
2021-05-14 15:00:00,55.8,55.81,55.68,55.71,259529.0,51.0452,51.0543,50.9354,50.9628,259529.0
2021-05-14 15:05:00,55.72,55.72,55.65,55.66,129589.0,50.972,50.972,50.9079,50.9171,129589.0
2021-05-14 15:10:00,55.66,55.68,55.6,55.66,188628.0,50.9171,50.9354,50.8622,50.9171,188628.0
2021-05-14 15:15:00,55.66,55.68,55.6,55.61,197800.0,50.9171,50.9354,50.8622,50.8714,197800.0
2021-05-14 15:20:00,55.6,55.64,55.58,55.62,254174.0,50.8622,50.8988,50.8439,50.8805,254174.0
2021-05-14 15:25:00,55.62,55.64,55.57,55.63,234884.0,50.8805,50.8988,50.8348,50.8897,234884.0
2021-05-14 15:30:00,55.63,55.64,55.46,55.54,313225.0,50.8897,50.8988,50.7341,50.8073,313225.0
2021-05-14 15:35:00,55.54,55.58,55.48,55.55,224813.0,50.8073,50.8439,50.7524,50.8165,224813.0
2021-05-14 15:40:00,55.55,55.56,55.47,55.52,274083.0,50.8165,50.8256,50.7433,50.789,274083.0
2021-05-14 15:45:00,55.52,55.58,55.45,55.55,451934.0,50.789,50.8439,50.725,50.8165,451934.0
2021-05-14 15:50:00,55.55,55.6,55.43,55.55,1118838.0,50.8165,50.8622,50.7067,50.8165,1118838.0
2021-05-14 15:55:00,55.55,55.56,55.29,55.33,1270372.0,50.8165,50.8256,50.5786,50.6152,1270372.0
2021-05-17 09:30:00,55.29,55.89,55.05,55.24,1110936.0,50.5786,51.1275,50.3591,50.5329,1110936.0
2021-05-17 09:35:00,55.23,55.34,55.09,55.34,205097.0,50.5237,50.6244,50.3957,50.6244,205097.0
2021-05-17 09:40:00,55.34,55.38,55.02,55.03,250743.0,50.6244,50.661,50.3316,50.3408,250743.0
2021-05-17 09:45:00,55.03,55.27,55.02,55.17,238685.0,50.3408,50.5603,50.3316,50.4689,238685.0
2021-05-17 09:50:00,55.16,55.18,54.92,54.93,246596.0,50.4597,50.478,50.2402,50.2493,246596.0
2021-05-17 09:55:00,54.92,54.98,54.84,54.91,173134.0,50.2402,50.295,50.167,50.231,173134.0
2021-05-17 10:00:00,54.91,54.91,54.76,54.87,233920.0,50.231,50.231,50.0938,50.1944,233920.0
2021-05-17 10:05:00,54.88,55.0,54.87,54.93,165328.0,50.2036,50.3133,50.1944,50.2493,165328.0
2021-05-17 10:10:00,54.93,55.15,54.9,55.05,190502.0,50.2493,50.4506,50.2219,50.3591,190502.0
2021-05-17 10:15:00,55.06,55.32,55.03,55.3,176959.0,50.3682,50.6061,50.3408,50.5878,176959.0
2021-05-17 10:20:00,55.3,55.45,55.3,55.41,183076.0,50.5878,50.725,50.5878,50.6884,183076.0
2021-05-17 10:25:00,55.41,55.51,55.3,55.31,366700.0,50.6884,50.7799,50.5878,50.5969,366700.0
2021-05-17 10:30:00,55.3,55.37,55.15,55.18,222528.0,50.5878,50.6518,50.4506,50.478,222528.0
2021-05-17 10:35:00,55.17,55.53,55.16,55.48,140552.0,50.4689,50.7982,50.4597,50.7524,140552.0
2021-05-17 10:40:00,55.48,55.54,55.37,55.39,88333.0,50.7524,50.8073,50.6518,50.6701,88333.0
2021-05-17 10:45:00,55.39,55.41,55.27,55.36,110426.0,50.6701,50.6884,50.5603,50.6427,110426.0
2021-05-17 10:50:00,55.36,55.45,55.3,55.35,104703.0,50.6427,50.725,50.5878,50.6335,104703.0
2021-05-17 10:55:00,55.35,55.37,55.21,55.33,139718.0,50.6335,50.6518,50.5054,50.6152,139718.0
2021-05-17 11:00:00,55.34,55.36,55.17,55.2,103747.0,50.6244,50.6427,50.4689,50.4963,103747.0
2021-05-17 11:05:00,55.19,55.24,55.1,55.11,82592.0,50.4871,50.5329,50.4048,50.414,82592.0
2021-05-17 11:10:00,55.11,55.24,55.01,55.21,156199.0,50.414,50.5329,50.3225,50.5054,156199.0
2021-05-17 11:15:00,55.2,55.33,55.18,55.24,119411.0,50.4963,50.6152,50.478,50.5329,119411.0
2021-05-17 11:20:00,55.24,55.33,55.24,55.25,139228.0,50.5329,50.6152,50.5329,50.542,139228.0
2021-05-17 11:25:00,55.25,55.25,55.18,55.23,99383.0,50.542,50.542,50.478,50.5237,99383.0
2021-05-17 11:30:00,55.23,55.27,55.13,55.18,145436.0,50.5237,50.5603,50.4323,50.478,145436.0
2021-05-17 11:35:00,55.18,55.21,55.16,55.18,109202.0,50.478,50.5054,50.4597,50.478,109202.0
2021-05-17 11:40:00,55.18,55.26,55.15,55.25,97107.0,50.478,50.5512,50.4506,50.542,97107.0
2021-05-17 11:45:00,55.25,55.31,55.14,55.17,94206.0,50.542,50.5969,50.4414,50.4689,94206.0
2021-05-17 11:50:00,55.16,55.18,55.06,55.11,113426.0,50.4597,50.478,50.3682,50.414,113426.0
2021-05-17 11:55:00,55.1,55.17,55.07,55.13,83387.0,50.4048,50.4689,50.3774,50.4323,83387.0
2021-05-17 12:00:00,55.12,55.16,55.06,55.15,106913.0,50.4231,50.4597,50.3682,50.4506,106913.0
2021-05-17 12:05:00,55.14,55.16,55.05,55.07,83467.0,50.4414,50.4597,50.3591,50.3774,83467.0
2021-05-17 12:10:00,55.07,55.16,55.06,55.1,177507.0,50.3774,50.4597,50.3682,50.4048,177507.0
2021-05-17 12:15:00,55.1,55.16,55.06,55.13,139425.0,50.4048,50.4597,50.3682,50.4323,139425.0
2021-05-17 12:20:00,55.13,55.18,55.12,55.16,81162.0,50.4323,50.478,50.4231,50.4597,81162.0
2021-05-17 12:25:00,55.16,55.18,55.12,55.14,117985.0,50.4597,50.478,50.4231,50.4414,117985.0
2021-05-17 12:30:00,55.14,55.14,55.08,55.12,63604.0,50.4414,50.4414,50.3865,50.4231,63604.0
2021-05-17 12:35:00,55.12,55.23,55.09,55.2,94341.0,50.4231,50.5237,50.3957,50.4963,94341.0
2021-05-17 12:40:00,55.21,55.25,55.18,55.2,68373.0,50.5054,50.542,50.478,50.4963,68373.0
2021-05-17 12:45:00,55.2,55.25,55.15,55.16,89630.0,50.4963,50.542,50.4506,50.4597,89630.0
2021-05-17 12:50:00,55.17,55.19,55.1,55.13,53729.0,50.4689,50.4871,50.4048,50.4323,53729.0
2021-05-17 12:55:00,55.12,55.12,55.05,55.05,58708.0,50.4231,50.4231,50.3591,50.3591,58708.0
2021-05-17 13:00:00,55.05,55.13,55.05,55.13,78481.0,50.3591,50.4323,50.3591,50.4323,78481.0
2021-05-17 13:05:00,55.12,55.14,55.09,55.13,72117.0,50.4231,50.4414,50.3957,50.4323,72117.0
2021-05-17 13:10:00,55.12,55.15,55.02,55.07,128026.0,50.4231,50.4506,50.3316,50.3774,128026.0
2021-05-17 13:15:00,55.08,55.08,54.99,55.02,196764.0,50.3865,50.3865,50.3042,50.3316,196764.0
2021-05-17 13:20:00,55.02,55.04,54.91,54.96,145593.0,50.3316,50.3499,50.231,50.2767,145593.0
2021-05-17 13:25:00,54.96,54.99,54.93,54.96,71902.0,50.2767,50.3042,50.2493,50.2767,71902.0
2021-05-17 13:30:00,54.96,54.96,54.87,54.91,140725.0,50.2767,50.2767,50.1944,50.231,140725.0
2021-05-17 13:35:00,54.92,54.98,54.9,54.91,178974.0,50.2402,50.295,50.2219,50.231,178974.0
2021-05-17 13:40:00,54.9,54.91,54.81,54.84,228391.0,50.2219,50.231,50.1395,50.167,228391.0
2021-05-17 13:45:00,54.84,54.93,54.82,54.9,82595.0,50.167,50.2493,50.1487,50.2219,82595.0
2021-05-17 13:50:00,54.9,54.93,54.87,54.9,94224.0,50.2219,50.2493,50.1944,50.2219,94224.0
2021-05-17 13:55:00,54.9,54.99,54.89,54.96,102039.0,50.2219,50.3042,50.2127,50.2767,102039.0
2021-05-17 14:00:00,54.95,54.96,54.9,54.92,92969.0,50.2676,50.2767,50.2219,50.2402,92969.0
2021-05-17 14:05:00,54.92,54.96,54.91,54.94,80524.0,50.2402,50.2767,50.231,50.2585,80524.0
2021-05-17 14:10:00,54.95,54.97,54.88,54.89,104261.0,50.2676,50.2859,50.2036,50.2127,104261.0
2021-05-17 14:15:00,54.88,54.92,54.86,54.91,113703.0,50.2036,50.2402,50.1853,50.231,113703.0
2021-05-17 14:20:00,54.9,54.98,54.9,54.92,90711.0,50.2219,50.295,50.2219,50.2402,90711.0
2021-05-17 14:25:00,54.92,54.97,54.91,54.95,100194.0,50.2402,50.2859,50.231,50.2676,100194.0
2021-05-17 14:30:00,54.95,55.07,54.94,55.02,127547.0,50.2676,50.3774,50.2585,50.3316,127547.0
2021-05-17 14:35:00,55.02,55.02,54.95,54.96,130713.0,50.3316,50.3316,50.2676,50.2767,130713.0
2021-05-17 14:40:00,54.97,55.0,54.94,54.97,88668.0,50.2859,50.3133,50.2585,50.2859,88668.0
2021-05-17 14:45:00,54.97,55.03,54.94,55.03,65518.0,50.2859,50.3408,50.2585,50.3408,65518.0
2021-05-17 14:50:00,55.03,55.14,55.01,55.13,104135.0,50.3408,50.4414,50.3225,50.4323,104135.0
2021-05-17 14:55:00,55.12,55.16,55.09,55.14,109413.0,50.4231,50.4597,50.3957,50.4414,109413.0
2021-05-17 15:00:00,55.14,55.26,55.12,55.24,161931.0,50.4414,50.5512,50.4231,50.5329,161931.0
2021-05-17 15:05:00,55.23,55.3,55.23,55.28,117052.0,50.5237,50.5878,50.5237,50.5695,117052.0
2021-05-17 15:10:00,55.27,55.35,55.27,55.3,135392.0,50.5603,50.6335,50.5603,50.5878,135392.0
2021-05-17 15:15:00,55.3,55.33,55.23,55.23,150933.0,50.5878,50.6152,50.5237,50.5237,150933.0
2021-05-17 15:20:00,55.23,55.24,55.16,55.18,90547.0,50.5237,50.5329,50.4597,50.478,90547.0
2021-05-17 15:25:00,55.18,55.19,55.12,55.16,123941.0,50.478,50.4871,50.4231,50.4597,123941.0
2021-05-17 15:30:00,55.16,55.23,55.14,55.2,104580.0,50.4597,50.5237,50.4414,50.4963,104580.0
2021-05-17 15:35:00,55.2,55.21,55.12,55.14,132598.0,50.4963,50.5054,50.4231,50.4414,132598.0
2021-05-17 15:40:00,55.14,55.25,55.14,55.23,119152.0,50.4414,50.542,50.4414,50.5237,119152.0
2021-05-17 15:45:00,55.23,55.28,55.19,55.19,186055.0,50.5237,50.5695,50.4871,50.4871,186055.0
2021-05-17 15:50:00,55.2,55.3,55.2,55.28,371405.0,50.4963,50.5878,50.4963,50.5695,371405.0
2021-05-17 15:55:00,55.27,55.34,55.22,55.34,529044.0,50.5603,50.6244,50.5146,50.6244,529044.0
2021-05-18 09:30:00,55.95,56.03,55.77,55.79,915458.0,51.1824,51.2556,51.0177,51.036,915458.0
2021-05-18 09:35:00,55.78,55.96,55.71,55.96,219252.0,51.0269,51.1915,50.9628,51.1915,219252.0
2021-05-18 09:40:00,55.96,56.14,55.9,55.97,456385.0,51.1915,51.3562,51.1366,51.2007,456385.0
2021-05-18 09:45:00,55.98,56.08,55.78,55.83,372767.0,51.2098,51.3013,51.0269,51.0726,372767.0
2021-05-18 09:50:00,55.83,55.83,55.62,55.7,249377.0,51.0726,51.0726,50.8805,50.9537,249377.0
2021-05-18 09:55:00,55.7,55.7,55.55,55.56,179854.0,50.9537,50.9537,50.8165,50.8256,179854.0
2021-05-18 10:00:00,55.57,55.65,55.43,55.52,243138.0,50.8348,50.9079,50.7067,50.789,243138.0
2021-05-18 10:05:00,55.52,55.65,55.47,55.63,171043.0,50.789,50.9079,50.7433,50.8897,171043.0
2021-05-18 10:10:00,55.64,55.64,55.5,55.56,169752.0,50.8988,50.8988,50.7707,50.8256,169752.0
2021-05-18 10:15:00,55.57,55.62,55.51,55.53,228854.0,50.8348,50.8805,50.7799,50.7982,228854.0
2021-05-18 10:20:00,55.53,55.7,55.52,55.65,225786.0,50.7982,50.9537,50.789,50.9079,225786.0
2021-05-18 10:25:00,55.64,55.65,55.54,55.61,177047.0,50.8988,50.9079,50.8073,50.8714,177047.0
2021-05-18 10:30:00,55.61,55.75,55.6,55.72,144526.0,50.8714,50.9994,50.8622,50.972,144526.0
2021-05-18 10:35:00,55.71,55.75,55.66,55.66,138812.0,50.9628,50.9994,50.9171,50.9171,138812.0
2021-05-18 10:40:00,55.66,55.68,55.59,55.64,135415.0,50.9171,50.9354,50.8531,50.8988,135415.0
2021-05-18 10:45:00,55.65,55.71,55.58,55.65,226135.0,50.9079,50.9628,50.8439,50.9079,226135.0
2021-05-18 10:50:00,55.65,55.67,55.51,55.52,198401.0,50.9079,50.9262,50.7799,50.789,198401.0
2021-05-18 10:55:00,55.51,55.59,55.5,55.58,243085.0,50.7799,50.8531,50.7707,50.8439,243085.0
2021-05-18 11:00:00,55.58,55.63,55.51,55.59,126417.0,50.8439,50.8897,50.7799,50.8531,126417.0
2021-05-18 11:05:00,55.58,55.64,55.56,55.63,185040.0,50.8439,50.8988,50.8256,50.8897,185040.0
2021-05-18 11:10:00,55.63,55.63,55.52,55.53,163669.0,50.8897,50.8897,50.789,50.7982,163669.0
2021-05-18 11:15:00,55.53,55.58,55.5,55.51,136275.0,50.7982,50.8439,50.7707,50.7799,136275.0
2021-05-18 11:20:00,55.51,55.53,55.44,55.49,143210.0,50.7799,50.7982,50.7158,50.7616,143210.0
2021-05-18 11:25:00,55.5,55.5,55.42,55.43,133886.0,50.7707,50.7707,50.6975,50.7067,133886.0
2021-05-18 11:30:00,55.43,55.44,55.33,55.33,253460.0,50.7067,50.7158,50.6152,50.6152,253460.0
2021-05-18 11:35:00,55.33,55.41,55.3,55.35,172637.0,50.6152,50.6884,50.5878,50.6335,172637.0
2021-05-18 11:40:00,55.35,55.42,55.33,55.42,161094.0,50.6335,50.6975,50.6152,50.6975,161094.0
2021-05-18 11:45:00,55.42,55.49,55.38,55.48,150052.0,50.6975,50.7616,50.661,50.7524,150052.0
2021-05-18 11:50:00,55.47,55.49,55.4,55.42,105050.0,50.7433,50.7616,50.6793,50.6975,105050.0
2021-05-18 11:55:00,55.42,55.43,55.38,55.38,104573.0,50.6975,50.7067,50.661,50.661,104573.0
2021-05-18 12:00:00,55.38,55.44,55.37,55.42,113183.0,50.661,50.7158,50.6518,50.6975,113183.0
2021-05-18 12:05:00,55.42,55.44,55.38,55.42,57368.0,50.6975,50.7158,50.661,50.6975,57368.0
2021-05-18 12:10:00,55.41,55.46,55.39,55.41,119871.0,50.6884,50.7341,50.6701,50.6884,119871.0
2021-05-18 12:15:00,55.41,55.42,55.35,55.39,69187.0,50.6884,50.6975,50.6335,50.6701,69187.0
2021-05-18 12:20:00,55.39,55.42,55.35,55.41,98426.0,50.6701,50.6975,50.6335,50.6884,98426.0
2021-05-18 12:25:00,55.41,55.5,55.41,55.47,127112.0,50.6884,50.7707,50.6884,50.7433,127112.0
2021-05-18 12:30:00,55.47,55.53,55.46,55.51,91057.0,50.7433,50.7982,50.7341,50.7799,91057.0
2021-05-18 12:35:00,55.51,55.52,55.46,55.47,91159.0,50.7799,50.789,50.7341,50.7433,91159.0
2021-05-18 12:40:00,55.48,55.49,55.45,55.49,58116.0,50.7524,50.7616,50.725,50.7616,58116.0
2021-05-18 12:45:00,55.48,55.52,55.46,55.48,69591.0,50.7524,50.789,50.7341,50.7524,69591.0
2021-05-18 12:50:00,55.49,55.49,55.45,55.46,85882.0,50.7616,50.7616,50.725,50.7341,85882.0
2021-05-18 12:55:00,55.47,55.49,55.43,55.44,74972.0,50.7433,50.7616,50.7067,50.7158,74972.0
2021-05-18 13:00:00,55.44,55.46,55.4,55.42,102812.0,50.7158,50.7341,50.6793,50.6975,102812.0
2021-05-18 13:05:00,55.43,55.43,55.36,55.4,70732.0,50.7067,50.7067,50.6427,50.6793,70732.0
2021-05-18 13:10:00,55.39,55.45,55.38,55.43,85044.0,50.6701,50.725,50.661,50.7067,85044.0
2021-05-18 13:15:00,55.43,55.45,55.38,55.41,69231.0,50.7067,50.725,50.661,50.6884,69231.0
2021-05-18 13:20:00,55.4,55.45,55.38,55.43,55627.0,50.6793,50.725,50.661,50.7067,55627.0
2021-05-18 13:25:00,55.42,55.49,55.42,55.49,76305.0,50.6975,50.7616,50.6975,50.7616,76305.0
2021-05-18 13:30:00,55.48,55.5,55.45,55.46,102017.0,50.7524,50.7707,50.725,50.7341,102017.0
2021-05-18 13:35:00,55.47,55.5,55.44,55.45,118652.0,50.7433,50.7707,50.7158,50.725,118652.0
2021-05-18 13:40:00,55.45,55.46,55.37,55.39,80907.0,50.725,50.7341,50.6518,50.6701,80907.0
2021-05-18 13:45:00,55.39,55.44,55.35,55.38,76758.0,50.6701,50.7158,50.6335,50.661,76758.0
2021-05-18 13:50:00,55.37,55.41,55.36,55.37,47346.0,50.6518,50.6884,50.6427,50.6518,47346.0
2021-05-18 13:55:00,55.37,55.42,55.36,55.4,52642.0,50.6518,50.6975,50.6427,50.6793,52642.0
2021-05-18 14:00:00,55.39,55.42,55.35,55.37,83960.0,50.6701,50.6975,50.6335,50.6518,83960.0
2021-05-18 14:05:00,55.37,55.41,55.37,55.38,55434.0,50.6518,50.6884,50.6518,50.661,55434.0
2021-05-18 14:10:00,55.37,55.41,55.36,55.41,51069.0,50.6518,50.6884,50.6427,50.6884,51069.0
2021-05-18 14:15:00,55.41,55.46,55.41,55.42,97751.0,50.6884,50.7341,50.6884,50.6975,97751.0
2021-05-18 14:20:00,55.41,55.47,55.34,55.36,125169.0,50.6884,50.7433,50.6244,50.6427,125169.0
2021-05-18 14:25:00,55.36,55.39,55.33,55.36,118497.0,50.6427,50.6701,50.6152,50.6427,118497.0
2021-05-18 14:30:00,55.35,55.39,55.25,55.26,157210.0,50.6335,50.6701,50.542,50.5512,157210.0
2021-05-18 14:35:00,55.25,55.26,55.18,55.21,144220.0,50.542,50.5512,50.478,50.5054,144220.0
2021-05-18 14:40:00,55.2,55.22,55.1,55.15,138309.0,50.4963,50.5146,50.4048,50.4506,138309.0
2021-05-18 14:45:00,55.15,55.15,55.06,55.11,127929.0,50.4506,50.4506,50.3682,50.414,127929.0
2021-05-18 14:50:00,55.11,55.17,55.08,55.14,118069.0,50.414,50.4689,50.3865,50.4414,118069.0
2021-05-18 14:55:00,55.14,55.18,55.1,55.18,100348.0,50.4414,50.478,50.4048,50.478,100348.0
2021-05-18 15:00:00,55.17,55.2,55.14,55.2,114213.0,50.4689,50.4963,50.4414,50.4963,114213.0
2021-05-18 15:05:00,55.21,55.21,55.14,55.18,95648.0,50.5054,50.5054,50.4414,50.478,95648.0
2021-05-18 15:10:00,55.17,55.22,55.14,55.15,122525.0,50.4689,50.5146,50.4414,50.4506,122525.0
2021-05-18 15:15:00,55.15,55.2,55.14,55.19,102627.0,50.4506,50.4963,50.4414,50.4871,102627.0
2021-05-18 15:20:00,55.19,55.24,55.17,55.22,84444.0,50.4871,50.5329,50.4689,50.5146,84444.0
2021-05-18 15:25:00,55.22,55.25,55.19,55.2,112815.0,50.5146,50.542,50.4871,50.4963,112815.0
2021-05-18 15:30:00,55.2,55.27,55.19,55.26,224752.0,50.4963,50.5603,50.4871,50.5512,224752.0
2021-05-18 15:35:00,55.25,55.27,55.18,55.21,200140.0,50.542,50.5603,50.478,50.5054,200140.0
2021-05-18 15:40:00,55.22,55.26,55.19,55.23,197871.0,50.5146,50.5512,50.4871,50.5237,197871.0
2021-05-18 15:45:00,55.23,55.24,55.05,55.08,236926.0,50.5237,50.5329,50.3591,50.3865,236926.0
2021-05-18 15:50:00,55.07,55.09,54.88,54.91,688157.0,50.3774,50.3957,50.2036,50.231,688157.0
2021-05-18 15:55:00,54.91,54.96,54.8,54.85,1099903.0,50.231,50.2767,50.1304,50.1761,1099903.0
2021-05-19 09:30:00,54.07,54.11,53.86,54.11,830479.0,49.4626,49.4992,49.2705,49.4992,830479.0
2021-05-19 09:35:00,54.1,54.21,53.96,54.0,392344.0,49.49,49.5907,49.362,49.3985,392344.0
2021-05-19 09:40:00,53.99,54.34,53.84,54.27,516545.0,49.3894,49.7096,49.2522,49.6455,516545.0
2021-05-19 09:45:00,54.27,54.36,54.13,54.16,310729.0,49.6455,49.7279,49.5175,49.5449,310729.0
2021-05-19 09:50:00,54.16,54.3,54.15,54.2,227110.0,49.5449,49.673,49.5358,49.5815,227110.0
2021-05-19 09:55:00,54.19,54.33,54.09,54.23,255460.0,49.5724,49.7004,49.4809,49.609,255460.0
2021-05-19 10:00:00,54.22,54.35,53.99,54.0,210244.0,49.5998,49.7187,49.3894,49.3985,210244.0
2021-05-19 10:05:00,54.0,54.24,53.99,54.22,195902.0,49.3985,49.6181,49.3894,49.5998,195902.0
2021-05-19 10:10:00,54.22,54.32,54.14,54.21,160235.0,49.5998,49.6913,49.5266,49.5907,160235.0
2021-05-19 10:15:00,54.22,54.3,54.12,54.25,210044.0,49.5998,49.673,49.5083,49.6272,210044.0
2021-05-19 10:20:00,54.26,54.31,54.16,54.28,378441.0,49.6364,49.6821,49.5449,49.6547,378441.0
2021-05-19 10:25:00,54.27,54.36,54.24,54.33,338461.0,49.6455,49.7279,49.6181,49.7004,338461.0
2021-05-19 10:30:00,54.32,54.34,54.21,54.24,172815.0,49.6913,49.7096,49.5907,49.6181,172815.0
2021-05-19 10:35:00,54.24,54.31,54.16,54.16,155155.0,49.6181,49.6821,49.5449,49.5449,155155.0
2021-05-19 10:40:00,54.16,54.31,54.13,54.31,142717.0,49.5449,49.6821,49.5175,49.6821,142717.0
2021-05-19 10:45:00,54.31,54.51,54.29,54.45,211886.0,49.6821,49.8651,49.6638,49.8102,211886.0
2021-05-19 10:50:00,54.45,54.65,54.43,54.63,224629.0,49.8102,49.9932,49.7919,49.9749,224629.0
2021-05-19 10:55:00,54.63,54.73,54.55,54.69,164768.0,49.9749,50.0663,49.9017,50.0298,164768.0
2021-05-19 11:00:00,54.69,54.7,54.56,54.6,183859.0,50.0298,50.0389,49.9108,49.9474,183859.0
2021-05-19 11:05:00,54.6,54.87,54.58,54.82,194443.0,49.9474,50.1944,49.9291,50.1487,194443.0
2021-05-19 11:10:00,54.81,55.02,54.76,54.94,362537.0,50.1395,50.3316,50.0938,50.2585,362537.0
2021-05-19 11:15:00,54.94,55.0,54.85,54.88,118078.0,50.2585,50.3133,50.1761,50.2036,118078.0
2021-05-19 11:20:00,54.88,55.07,54.86,54.96,249031.0,50.2036,50.3774,50.1853,50.2767,249031.0
2021-05-19 11:25:00,54.96,54.97,54.84,54.86,176525.0,50.2767,50.2859,50.167,50.1853,176525.0
2021-05-19 11:30:00,54.86,54.88,54.75,54.76,119665.0,50.1853,50.2036,50.0846,50.0938,119665.0
2021-05-19 11:35:00,54.76,54.86,54.75,54.84,118661.0,50.0938,50.1853,50.0846,50.167,118661.0
2021-05-19 11:40:00,54.84,54.85,54.74,54.83,169531.0,50.167,50.1761,50.0755,50.1578,169531.0
2021-05-19 11:45:00,54.82,54.82,54.72,54.75,136148.0,50.1487,50.1487,50.0572,50.0846,136148.0
2021-05-19 11:50:00,54.76,54.83,54.74,54.78,123917.0,50.0938,50.1578,50.0755,50.1121,123917.0
2021-05-19 11:55:00,54.79,54.91,54.79,54.87,91801.0,50.1212,50.231,50.1212,50.1944,91801.0
2021-05-19 12:00:00,54.87,54.87,54.78,54.81,99165.0,50.1944,50.1944,50.1121,50.1395,99165.0
2021-05-19 12:05:00,54.81,54.87,54.8,54.84,86796.0,50.1395,50.1944,50.1304,50.167,86796.0
2021-05-19 12:10:00,54.84,54.92,54.83,54.88,68904.0,50.167,50.2402,50.1578,50.2036,68904.0
2021-05-19 12:15:00,54.88,54.99,54.88,54.97,186381.0,50.2036,50.3042,50.2036,50.2859,186381.0
2021-05-19 12:20:00,54.97,55.15,54.88,55.14,199898.0,50.2859,50.4506,50.2036,50.4414,199898.0
2021-05-19 12:25:00,55.14,55.15,55.01,55.06,143491.0,50.4414,50.4506,50.3225,50.3682,143491.0
2021-05-19 12:30:00,55.07,55.13,55.05,55.07,88208.0,50.3774,50.4323,50.3591,50.3774,88208.0
2021-05-19 12:35:00,55.08,55.13,55.03,55.05,122296.0,50.3865,50.4323,50.3408,50.3591,122296.0
2021-05-19 12:40:00,55.06,55.13,55.02,55.03,98812.0,50.3682,50.4323,50.3316,50.3408,98812.0
2021-05-19 12:45:00,55.03,55.08,55.01,55.05,78688.0,50.3408,50.3865,50.3225,50.3591,78688.0
2021-05-19 12:50:00,55.05,55.06,55.01,55.05,84093.0,50.3591,50.3682,50.3225,50.3591,84093.0
2021-05-19 12:55:00,55.05,55.1,55.01,55.03,83424.0,50.3591,50.4048,50.3225,50.3408,83424.0
2021-05-19 13:00:00,55.03,55.1,55.01,55.09,139583.0,50.3408,50.4048,50.3225,50.3957,139583.0
2021-05-19 13:05:00,55.09,55.16,55.06,55.09,234780.0,50.3957,50.4597,50.3682,50.3957,234780.0
2021-05-19 13:10:00,55.09,55.21,55.08,55.15,143982.0,50.3957,50.5054,50.3865,50.4506,143982.0
2021-05-19 13:15:00,55.15,55.19,55.1,55.12,92572.0,50.4506,50.4871,50.4048,50.4231,92572.0
2021-05-19 13:20:00,55.12,55.13,55.05,55.06,166127.0,50.4231,50.4323,50.3591,50.3682,166127.0
2021-05-19 13:25:00,55.06,55.13,55.04,55.12,71027.0,50.3682,50.4323,50.3499,50.4231,71027.0
2021-05-19 13:30:00,55.12,55.13,55.01,55.02,151550.0,50.4231,50.4323,50.3225,50.3316,151550.0
2021-05-19 13:35:00,55.02,55.05,54.97,55.04,146078.0,50.3316,50.3591,50.2859,50.3499,146078.0
2021-05-19 13:40:00,55.04,55.05,54.99,55.02,70290.0,50.3499,50.3591,50.3042,50.3316,70290.0
2021-05-19 13:45:00,55.02,55.08,54.99,55.08,55008.0,50.3316,50.3865,50.3042,50.3865,55008.0
2021-05-19 13:50:00,55.08,55.15,55.06,55.15,102272.0,50.3865,50.4506,50.3682,50.4506,102272.0
2021-05-19 13:55:00,55.14,55.18,55.07,55.08,95264.0,50.4414,50.478,50.3774,50.3865,95264.0
2021-05-19 14:00:00,55.08,55.25,55.0,55.01,285360.0,50.3865,50.542,50.3133,50.3225,285360.0
2021-05-19 14:05:00,55.0,55.07,54.83,55.06,259166.0,50.3133,50.3774,50.1578,50.3682,259166.0
2021-05-19 14:10:00,55.05,55.1,54.94,55.04,149710.0,50.3591,50.4048,50.2585,50.3499,149710.0
2021-05-19 14:15:00,55.03,55.05,54.88,55.05,144632.0,50.3408,50.3591,50.2036,50.3591,144632.0
2021-05-19 14:20:00,55.06,55.43,55.04,55.34,321807.0,50.3682,50.7067,50.3499,50.6244,321807.0
2021-05-19 14:25:00,55.32,55.37,55.26,55.33,183788.0,50.6061,50.6518,50.5512,50.6152,183788.0
2021-05-19 14:30:00,55.32,55.43,55.2,55.22,228048.0,50.6061,50.7067,50.4963,50.5146,228048.0
2021-05-19 14:35:00,55.23,55.26,55.02,55.03,191589.0,50.5237,50.5512,50.3316,50.3408,191589.0
2021-05-19 14:40:00,55.03,55.06,54.97,55.0,107193.0,50.3408,50.3682,50.2859,50.3133,107193.0
2021-05-19 14:45:00,55.0,55.01,54.9,54.94,106131.0,50.3133,50.3225,50.2219,50.2585,106131.0
2021-05-19 14:50:00,54.94,54.98,54.92,54.98,122726.0,50.2585,50.295,50.2402,50.295,122726.0
2021-05-19 14:55:00,54.99,55.12,54.92,54.98,156384.0,50.3042,50.4231,50.2402,50.295,156384.0
2021-05-19 15:00:00,54.98,54.99,54.85,54.96,138121.0,50.295,50.3042,50.1761,50.2767,138121.0
2021-05-19 15:05:00,54.96,55.09,54.94,55.06,116734.0,50.2767,50.3957,50.2585,50.3682,116734.0
2021-05-19 15:10:00,55.06,55.17,55.05,55.08,137769.0,50.3682,50.4689,50.3591,50.3865,137769.0
2021-05-19 15:15:00,55.07,55.16,55.07,55.1,120203.0,50.3774,50.4597,50.3774,50.4048,120203.0
2021-05-19 15:20:00,55.1,55.23,55.02,55.17,155141.0,50.4048,50.5237,50.3316,50.4689,155141.0
2021-05-19 15:25:00,55.18,55.27,55.14,55.21,146075.0,50.478,50.5603,50.4414,50.5054,146075.0
2021-05-19 15:30:00,55.22,55.22,55.05,55.11,150300.0,50.5146,50.5146,50.3591,50.414,150300.0
2021-05-19 15:35:00,55.1,55.1,55.03,55.07,122866.0,50.4048,50.4048,50.3408,50.3774,122866.0
2021-05-19 15:40:00,55.07,55.08,54.93,54.96,197477.0,50.3774,50.3865,50.2493,50.2767,197477.0
2021-05-19 15:45:00,54.96,54.97,54.83,54.9,308511.0,50.2767,50.2859,50.1578,50.2219,308511.0
2021-05-19 15:50:00,54.9,55.24,54.88,55.21,704229.0,50.2219,50.5329,50.2036,50.5054,704229.0
2021-05-19 15:55:00,55.2,55.42,55.18,55.37,1313483.0,50.4963,50.6975,50.478,50.6518,1313483.0
2021-05-20 09:30:00,55.64,55.71,55.36,55.66,781360.0,50.8988,50.9628,50.6427,50.9171,781360.0
2021-05-20 09:35:00,55.66,55.75,55.6,55.68,255611.0,50.9171,50.9994,50.8622,50.9354,255611.0
2021-05-20 09:40:00,55.69,56.0,55.65,55.76,496986.0,50.9445,51.2281,50.9079,51.0086,496986.0
2021-05-20 09:45:00,55.76,55.93,55.72,55.82,149727.0,51.0086,51.1641,50.972,51.0635,149727.0
2021-05-20 09:50:00,55.83,55.91,55.74,55.8,146108.0,51.0726,51.1458,50.9903,51.0452,146108.0
2021-05-20 09:55:00,55.8,55.89,55.61,55.65,161525.0,51.0452,51.1275,50.8714,50.9079,161525.0
2021-05-20 10:00:00,55.66,55.77,55.61,55.75,191060.0,50.9171,51.0177,50.8714,50.9994,191060.0
2021-05-20 10:05:00,55.74,55.75,55.62,55.63,190167.0,50.9903,50.9994,50.8805,50.8897,190167.0
2021-05-20 10:10:00,55.64,55.67,55.6,55.62,124428.0,50.8988,50.9262,50.8622,50.8805,124428.0
2021-05-20 10:15:00,55.63,55.64,55.49,55.55,354262.0,50.8897,50.8988,50.7616,50.8165,354262.0
2021-05-20 10:20:00,55.55,55.56,55.43,55.46,248812.0,50.8165,50.8256,50.7067,50.7341,248812.0
2021-05-20 10:25:00,55.47,55.52,55.42,55.46,216363.0,50.7433,50.789,50.6975,50.7341,216363.0
2021-05-20 10:30:00,55.46,55.55,55.45,55.55,247597.0,50.7341,50.8165,50.725,50.8165,247597.0
2021-05-20 10:35:00,55.55,55.58,55.51,55.57,147792.0,50.8165,50.8439,50.7799,50.8348,147792.0
2021-05-20 10:40:00,55.56,55.64,55.55,55.6,194222.0,50.8256,50.8988,50.8165,50.8622,194222.0
2021-05-20 10:45:00,55.61,55.67,55.6,55.61,345167.0,50.8714,50.9262,50.8622,50.8714,345167.0
2021-05-20 10:50:00,55.61,55.75,55.61,55.66,239912.0,50.8714,50.9994,50.8714,50.9171,239912.0
2021-05-20 10:55:00,55.66,55.69,55.58,55.6,192549.0,50.9171,50.9445,50.8439,50.8622,192549.0
2021-05-20 11:00:00,55.6,55.77,55.59,55.75,167425.0,50.8622,51.0177,50.8531,50.9994,167425.0
2021-05-20 11:05:00,55.75,55.81,55.74,55.77,165278.0,50.9994,51.0543,50.9903,51.0177,165278.0
2021-05-20 11:10:00,55.77,55.83,55.75,55.75,137742.0,51.0177,51.0726,50.9994,50.9994,137742.0
2021-05-20 11:15:00,55.76,55.8,55.74,55.8,115524.0,51.0086,51.0452,50.9903,51.0452,115524.0
2021-05-20 11:20:00,55.8,55.84,55.77,55.81,141596.0,51.0452,51.0818,51.0177,51.0543,141596.0
2021-05-20 11:25:00,55.81,55.94,55.79,55.93,177780.0,51.0543,51.1732,51.036,51.1641,177780.0
2021-05-20 11:30:00,55.92,55.95,55.85,55.95,208439.0,51.1549,51.1824,51.0909,51.1824,208439.0
2021-05-20 11:35:00,55.94,55.98,55.88,55.97,148430.0,51.1732,51.2098,51.1184,51.2007,148430.0
2021-05-20 11:40:00,55.98,56.11,55.97,56.08,390649.0,51.2098,51.3288,51.2007,51.3013,390649.0
2021-05-20 11:45:00,56.08,56.12,56.05,56.08,195454.0,51.3013,51.3379,51.2739,51.3013,195454.0
2021-05-20 11:50:00,56.08,56.14,56.07,56.11,134492.0,51.3013,51.3562,51.2922,51.3288,134492.0
2021-05-20 11:55:00,56.11,56.12,56.02,56.03,108869.0,51.3288,51.3379,51.2464,51.2556,108869.0
2021-05-20 12:00:00,56.04,56.04,55.93,55.96,243344.0,51.2647,51.2647,51.1641,51.1915,243344.0
2021-05-20 12:05:00,55.97,55.97,55.89,55.9,112946.0,51.2007,51.2007,51.1275,51.1366,112946.0
2021-05-20 12:10:00,55.9,55.96,55.9,55.93,136535.0,51.1366,51.1915,51.1366,51.1641,136535.0
2021-05-20 12:15:00,55.94,56.02,55.9,55.98,99941.0,51.1732,51.2464,51.1366,51.2098,99941.0
2021-05-20 12:20:00,55.99,56.01,55.92,55.94,302767.0,51.219,51.2373,51.1549,51.1732,302767.0
2021-05-20 12:25:00,55.94,55.98,55.92,55.95,254389.0,51.1732,51.2098,51.1549,51.1824,254389.0
2021-05-20 12:30:00,55.95,56.02,55.93,55.97,131140.0,51.1824,51.2464,51.1641,51.2007,131140.0
2021-05-20 12:35:00,55.97,55.98,55.87,55.91,227622.0,51.2007,51.2098,51.1092,51.1458,227622.0
2021-05-20 12:40:00,55.92,55.95,55.87,55.9,129639.0,51.1549,51.1824,51.1092,51.1366,129639.0
2021-05-20 12:45:00,55.89,55.97,55.88,55.97,103415.0,51.1275,51.2007,51.1184,51.2007,103415.0
2021-05-20 12:50:00,55.96,56.02,55.95,55.99,96893.0,51.1915,51.2464,51.1824,51.219,96893.0
2021-05-20 12:55:00,55.98,55.98,55.92,55.95,83968.0,51.2098,51.2098,51.1549,51.1824,83968.0
2021-05-20 13:00:00,55.95,56.0,55.92,56.0,68096.0,51.1824,51.2281,51.1549,51.2281,68096.0
2021-05-20 13:05:00,56.0,56.04,55.97,56.03,89104.0,51.2281,51.2647,51.2007,51.2556,89104.0
2021-05-20 13:10:00,56.04,56.07,56.0,56.03,115797.0,51.2647,51.2922,51.2281,51.2556,115797.0
2021-05-20 13:15:00,56.04,56.05,56.0,56.01,73040.0,51.2647,51.2739,51.2281,51.2373,73040.0
2021-05-20 13:20:00,56.01,56.11,56.0,56.09,124286.0,51.2373,51.3288,51.2281,51.3105,124286.0
2021-05-20 13:25:00,56.1,56.1,56.04,56.06,73963.0,51.3196,51.3196,51.2647,51.283,73963.0
2021-05-20 13:30:00,56.06,56.14,56.05,56.14,102117.0,51.283,51.3562,51.2739,51.3562,102117.0
2021-05-20 13:35:00,56.14,56.14,56.09,56.11,82650.0,51.3562,51.3562,51.3105,51.3288,82650.0
2021-05-20 13:40:00,56.11,56.12,56.07,56.09,88493.0,51.3288,51.3379,51.2922,51.3105,88493.0
2021-05-20 13:45:00,56.09,56.13,56.08,56.11,111762.0,51.3105,51.347,51.3013,51.3288,111762.0
2021-05-20 13:50:00,56.11,56.13,55.96,56.0,142733.0,51.3288,51.347,51.1915,51.2281,142733.0
2021-05-20 13:55:00,56.0,56.05,55.95,56.04,128165.0,51.2281,51.2739,51.1824,51.2647,128165.0
2021-05-20 14:00:00,56.04,56.07,56.01,56.03,96354.0,51.2647,51.2922,51.2373,51.2556,96354.0
2021-05-20 14:05:00,56.04,56.07,56.02,56.06,75815.0,51.2647,51.2922,51.2464,51.283,75815.0
2021-05-20 14:10:00,56.06,56.08,56.02,56.04,87862.0,51.283,51.3013,51.2464,51.2647,87862.0
2021-05-20 14:15:00,56.04,56.06,55.99,56.01,70102.0,51.2647,51.283,51.219,51.2373,70102.0
2021-05-20 14:20:00,56.01,56.06,56.01,56.03,122146.0,51.2373,51.283,51.2373,51.2556,122146.0
2021-05-20 14:25:00,56.04,56.09,56.01,56.09,115315.0,51.2647,51.3105,51.2373,51.3105,115315.0
2021-05-20 14:30:00,56.09,56.14,56.07,56.08,153427.0,51.3105,51.3562,51.2922,51.3013,153427.0
2021-05-20 14:35:00,56.08,56.11,56.06,56.08,71714.0,51.3013,51.3288,51.283,51.3013,71714.0
2021-05-20 14:40:00,56.09,56.12,56.06,56.11,86567.0,51.3105,51.3379,51.283,51.3288,86567.0
2021-05-20 14:45:00,56.11,56.12,56.05,56.11,93406.0,51.3288,51.3379,51.2739,51.3288,93406.0
2021-05-20 14:50:00,56.12,56.19,56.09,56.18,84994.0,51.3379,51.4019,51.3105,51.3928,84994.0
2021-05-20 14:55:00,56.17,56.18,56.12,56.14,93135.0,51.3836,51.3928,51.3379,51.3562,93135.0
2021-05-20 15:00:00,56.13,56.16,56.07,56.13,137493.0,51.347,51.3745,51.2922,51.347,137493.0
2021-05-20 15:05:00,56.14,56.15,56.1,56.13,120432.0,51.3562,51.3653,51.3196,51.347,120432.0
2021-05-20 15:10:00,56.14,56.2,56.13,56.16,193427.0,51.3562,51.4111,51.347,51.3745,193427.0
2021-05-20 15:15:00,56.15,56.19,56.13,56.19,92657.0,51.3653,51.4019,51.347,51.4019,92657.0
2021-05-20 15:20:00,56.18,56.24,56.17,56.22,166653.0,51.3928,51.4477,51.3836,51.4294,166653.0
2021-05-20 15:25:00,56.23,56.23,56.18,56.21,150773.0,51.4385,51.4385,51.3928,51.4202,150773.0
2021-05-20 15:30:00,56.21,56.22,56.14,56.14,200772.0,51.4202,51.4294,51.3562,51.3562,200772.0
2021-05-20 15:35:00,56.13,56.18,56.09,56.1,226461.0,51.347,51.3928,51.3105,51.3196,226461.0
2021-05-20 15:40:00,56.1,56.11,56.02,56.09,249002.0,51.3196,51.3288,51.2464,51.3105,249002.0
2021-05-20 15:45:00,56.08,56.11,56.01,56.03,345341.0,51.3013,51.3288,51.2373,51.2556,345341.0
2021-05-20 15:50:00,56.04,56.08,55.94,56.04,1088199.0,51.2647,51.3013,51.1732,51.2647,1088199.0
2021-05-20 15:55:00,56.04,56.05,55.87,55.95,1375500.0,51.2647,51.2739,51.1092,51.1824,1375500.0
2021-05-21 09:30:00,56.44,56.68,56.25,56.49,1508867.0,51.6306,51.8502,51.4568,51.6764,1508867.0
2021-05-21 09:35:00,56.49,56.64,56.37,56.46,462177.0,51.6764,51.8136,51.5666,51.6489,462177.0
2021-05-21 09:40:00,56.45,56.57,56.35,56.39,260457.0,51.6398,51.7496,51.5483,51.5849,260457.0
2021-05-21 09:45:00,56.4,56.5,56.35,56.48,192758.0,51.594,51.6855,51.5483,51.6672,192758.0
2021-05-21 09:50:00,56.47,56.58,56.44,56.57,179810.0,51.6581,51.7587,51.6306,51.7496,179810.0
2021-05-21 09:55:00,56.58,56.66,56.55,56.63,236381.0,51.7587,51.8319,51.7313,51.8044,236381.0
2021-05-21 10:00:00,56.63,56.71,56.59,56.6,222237.0,51.8044,51.8776,51.7679,51.777,222237.0
2021-05-21 10:05:00,56.6,56.61,56.39,56.48,302347.0,51.777,51.7861,51.5849,51.6672,302347.0
2021-05-21 10:10:00,56.47,56.61,56.45,56.55,172580.0,51.6581,51.7861,51.6398,51.7313,172580.0
2021-05-21 10:15:00,56.56,56.56,56.37,56.41,211122.0,51.7404,51.7404,51.5666,51.6032,211122.0
2021-05-21 10:20:00,56.4,56.49,56.32,56.42,215195.0,51.594,51.6764,51.5209,51.6123,215195.0
2021-05-21 10:25:00,56.42,56.48,56.35,56.36,132003.0,51.6123,51.6672,51.5483,51.5574,132003.0
2021-05-21 10:30:00,56.35,56.47,56.33,56.45,133511.0,51.5483,51.6581,51.53,51.6398,133511.0
2021-05-21 10:35:00,56.44,56.49,56.27,56.34,180023.0,51.6306,51.6764,51.4751,51.5392,180023.0
2021-05-21 10:40:00,56.35,56.36,56.27,56.28,128846.0,51.5483,51.5574,51.4751,51.4843,128846.0
2021-05-21 10:45:00,56.28,56.3,56.19,56.23,150961.0,51.4843,51.5026,51.4019,51.4385,150961.0
2021-05-21 10:50:00,56.23,56.24,56.13,56.15,104840.0,51.4385,51.4477,51.347,51.3653,104840.0
2021-05-21 10:55:00,56.15,56.28,56.11,56.27,162109.0,51.3653,51.4843,51.3288,51.4751,162109.0
2021-05-21 11:00:00,56.27,56.3,56.16,56.19,116947.0,51.4751,51.5026,51.3745,51.4019,116947.0
2021-05-21 11:05:00,56.2,56.3,56.18,56.3,88653.0,51.4111,51.5026,51.3928,51.5026,88653.0
2021-05-21 11:10:00,56.29,56.3,56.22,56.22,78288.0,51.4934,51.5026,51.4294,51.4294,78288.0
2021-05-21 11:15:00,56.22,56.27,56.19,56.26,92833.0,51.4294,51.4751,51.4019,51.466,92833.0
2021-05-21 11:20:00,56.26,56.28,56.21,56.23,81735.0,51.466,51.4843,51.4202,51.4385,81735.0
2021-05-21 11:25:00,56.23,56.28,56.08,56.09,244909.0,51.4385,51.4843,51.3013,51.3105,244909.0
2021-05-21 11:30:00,56.09,56.22,56.07,56.2,120772.0,51.3105,51.4294,51.2922,51.4111,120772.0
2021-05-21 11:35:00,56.2,56.21,56.1,56.15,136203.0,51.4111,51.4202,51.3196,51.3653,136203.0
2021-05-21 11:40:00,56.15,56.22,56.12,56.2,120320.0,51.3653,51.4294,51.3379,51.4111,120320.0
2021-05-21 11:45:00,56.2,56.22,56.13,56.13,104799.0,51.4111,51.4294,51.347,51.347,104799.0
2021-05-21 11:50:00,56.15,56.21,56.1,56.11,107371.0,51.3653,51.4202,51.3196,51.3288,107371.0
2021-05-21 11:55:00,56.12,56.14,56.04,56.13,149925.0,51.3379,51.3562,51.2647,51.347,149925.0
2021-05-21 12:00:00,56.12,56.19,56.09,56.14,108432.0,51.3379,51.4019,51.3105,51.3562,108432.0
2021-05-21 12:05:00,56.14,56.16,56.03,56.06,200090.0,51.3562,51.3745,51.2556,51.283,200090.0
2021-05-21 12:10:00,56.06,56.15,56.05,56.12,158979.0,51.283,51.3653,51.2739,51.3379,158979.0
2021-05-21 12:15:00,56.11,56.15,56.09,56.12,67418.0,51.3288,51.3653,51.3105,51.3379,67418.0
2021-05-21 12:20:00,56.12,56.15,56.1,56.12,80582.0,51.3379,51.3653,51.3196,51.3379,80582.0
2021-05-21 12:25:00,56.13,56.14,56.06,56.12,78395.0,51.347,51.3562,51.283,51.3379,78395.0
2021-05-21 12:30:00,56.11,56.15,56.1,56.14,71443.0,51.3288,51.3653,51.3196,51.3562,71443.0
2021-05-21 12:35:00,56.15,56.19,56.11,56.14,280643.0,51.3653,51.4019,51.3288,51.3562,280643.0
2021-05-21 12:40:00,56.15,56.17,56.13,56.15,269134.0,51.3653,51.3836,51.347,51.3653,269134.0
2021-05-21 12:45:00,56.15,56.18,56.1,56.17,191470.0,51.3653,51.3928,51.3196,51.3836,191470.0
2021-05-21 12:50:00,56.17,56.19,56.01,56.02,249198.0,51.3836,51.4019,51.2373,51.2464,249198.0
2021-05-21 12:55:00,56.02,56.12,55.98,56.11,180507.0,51.2464,51.3379,51.2098,51.3288,180507.0
2021-05-21 13:00:00,56.12,56.14,56.09,56.12,82560.0,51.3379,51.3562,51.3105,51.3379,82560.0
2021-05-21 13:05:00,56.12,56.15,56.1,56.13,50301.0,51.3379,51.3653,51.3196,51.347,50301.0
2021-05-21 13:10:00,56.13,56.14,56.09,56.09,53693.0,51.347,51.3562,51.3105,51.3105,53693.0
2021-05-21 13:15:00,56.1,56.12,56.07,56.08,106314.0,51.3196,51.3379,51.2922,51.3013,106314.0
2021-05-21 13:20:00,56.08,56.25,56.08,56.2,219616.0,51.3013,51.4568,51.3013,51.4111,219616.0
2021-05-21 13:25:00,56.2,56.21,56.17,56.21,89021.0,51.4111,51.4202,51.3836,51.4202,89021.0
2021-05-21 13:30:00,56.21,56.3,56.19,56.3,95559.0,51.4202,51.5026,51.4019,51.5026,95559.0
2021-05-21 13:35:00,56.3,56.3,56.23,56.25,85629.0,51.5026,51.5026,51.4385,51.4568,85629.0
2021-05-21 13:40:00,56.25,56.29,56.24,56.28,147297.0,51.4568,51.4934,51.4477,51.4843,147297.0
2021-05-21 13:45:00,56.29,56.29,56.24,56.26,65819.0,51.4934,51.4934,51.4477,51.466,65819.0
2021-05-21 13:50:00,56.27,56.27,56.22,56.24,56397.0,51.4751,51.4751,51.4294,51.4477,56397.0
2021-05-21 13:55:00,56.23,56.25,56.2,56.24,68274.0,51.4385,51.4568,51.4111,51.4477,68274.0
2021-05-21 14:00:00,56.24,56.26,56.17,56.21,106873.0,51.4477,51.466,51.3836,51.4202,106873.0
2021-05-21 14:05:00,56.22,56.31,56.22,56.29,65222.0,51.4294,51.5117,51.4294,51.4934,65222.0
2021-05-21 14:10:00,56.29,56.3,56.27,56.29,44455.0,51.4934,51.5026,51.4751,51.4934,44455.0
2021-05-21 14:15:00,56.29,56.31,56.23,56.25,62936.0,51.4934,51.5117,51.4385,51.4568,62936.0
2021-05-21 14:20:00,56.25,56.27,56.22,56.23,55491.0,51.4568,51.4751,51.4294,51.4385,55491.0
2021-05-21 14:25:00,56.23,56.25,56.14,56.18,89964.0,51.4385,51.4568,51.3562,51.3928,89964.0
2021-05-21 14:30:00,56.18,56.26,56.17,56.25,138218.0,51.3928,51.466,51.3836,51.4568,138218.0
2021-05-21 14:35:00,56.25,56.25,56.12,56.18,126191.0,51.4568,51.4568,51.3379,51.3928,126191.0
2021-05-21 14:40:00,56.18,56.2,56.17,56.18,43136.0,51.3928,51.4111,51.3836,51.3928,43136.0
2021-05-21 14:45:00,56.17,56.22,56.17,56.19,51671.0,51.3836,51.4294,51.3836,51.4019,51671.0
2021-05-21 14:50:00,56.18,56.21,56.16,56.2,68370.0,51.3928,51.4202,51.3745,51.4111,68370.0
2021-05-21 14:55:00,56.2,56.21,56.17,56.19,60428.0,51.4111,51.4202,51.3836,51.4019,60428.0
2021-05-21 15:00:00,56.2,56.21,56.12,56.16,76311.0,51.4111,51.4202,51.3379,51.3745,76311.0
2021-05-21 15:05:00,56.16,56.18,56.13,56.14,51203.0,51.3745,51.3928,51.347,51.3562,51203.0
2021-05-21 15:10:00,56.13,56.23,56.13,56.19,84744.0,51.347,51.4385,51.347,51.4019,84744.0
2021-05-21 15:15:00,56.19,56.23,56.17,56.2,73228.0,51.4019,51.4385,51.3836,51.4111,73228.0
2021-05-21 15:20:00,56.2,56.27,56.19,56.27,86645.0,51.4111,51.4751,51.4019,51.4751,86645.0
2021-05-21 15:25:00,56.26,56.28,56.22,56.22,110139.0,51.466,51.4843,51.4294,51.4294,110139.0
2021-05-21 15:30:00,56.22,56.23,56.09,56.12,165205.0,51.4294,51.4385,51.3105,51.3379,165205.0
2021-05-21 15:35:00,56.12,56.16,56.08,56.08,125020.0,51.3379,51.3745,51.3013,51.3013,125020.0
2021-05-21 15:40:00,56.08,56.12,56.03,56.04,144573.0,51.3013,51.3379,51.2556,51.2647,144573.0
2021-05-21 15:45:00,56.04,56.08,56.0,56.08,228543.0,51.2647,51.3013,51.2281,51.3013,228543.0
2021-05-21 15:50:00,56.09,56.16,56.02,56.1,556498.0,51.3105,51.3745,51.2464,51.3196,556498.0
2021-05-21 15:55:00,56.1,56.12,56.01,56.09,959451.0,51.3196,51.3379,51.2373,51.3105,959451.0
2021-05-24 09:30:00,56.53,56.85,56.4,56.7,743935.0,51.713,52.0057,51.594,51.8685,743935.0
2021-05-24 09:35:00,56.7,56.8,56.55,56.7,370799.0,51.8685,51.96,51.7313,51.8685,370799.0
2021-05-24 09:40:00,56.71,56.88,56.67,56.7,300440.0,51.8776,52.0331,51.841,51.8685,300440.0
2021-05-24 09:45:00,56.7,56.79,56.67,56.73,152061.0,51.8685,51.9508,51.841,51.8959,152061.0
2021-05-24 09:50:00,56.74,56.78,56.7,56.71,144361.0,51.9051,51.9417,51.8685,51.8776,144361.0
2021-05-24 09:55:00,56.71,56.72,56.5,56.53,167727.0,51.8776,51.8868,51.6855,51.713,167727.0
2021-05-24 10:00:00,56.53,56.57,56.43,56.44,201054.0,51.713,51.7496,51.6215,51.6306,201054.0
2021-05-24 10:05:00,56.44,56.59,56.43,56.52,274707.0,51.6306,51.7679,51.6215,51.7038,274707.0
2021-05-24 10:10:00,56.53,56.83,56.53,56.81,233767.0,51.713,51.9874,51.713,51.9691,233767.0
2021-05-24 10:15:00,56.82,57.07,56.8,56.98,433643.0,51.9783,52.2069,51.96,52.1246,433643.0
2021-05-24 10:20:00,56.98,57.08,56.94,57.08,275906.0,52.1246,52.2161,52.088,52.2161,275906.0
2021-05-24 10:25:00,57.09,57.09,56.93,56.96,177587.0,52.2252,52.2252,52.0789,52.1063,177587.0
2021-05-24 10:30:00,56.97,57.17,56.97,57.13,328042.0,52.1155,52.2984,52.1155,52.2618,328042.0
2021-05-24 10:35:00,57.11,57.12,56.95,56.98,188953.0,52.2435,52.2527,52.0972,52.1246,188953.0
2021-05-24 10:40:00,56.99,57.07,56.98,57.02,199025.0,52.1338,52.2069,52.1246,52.1612,199025.0
2021-05-24 10:45:00,57.02,57.02,56.84,56.85,213614.0,52.1612,52.1612,51.9965,52.0057,213614.0
2021-05-24 10:50:00,56.85,56.97,56.82,56.83,190623.0,52.0057,52.1155,51.9783,51.9874,190623.0
2021-05-24 10:55:00,56.83,56.89,56.73,56.74,244847.0,51.9874,52.0423,51.8959,51.9051,244847.0
2021-05-24 11:00:00,56.75,56.83,56.71,56.73,181956.0,51.9142,51.9874,51.8776,51.8959,181956.0
2021-05-24 11:05:00,56.73,56.83,56.72,56.79,191489.0,51.8959,51.9874,51.8868,51.9508,191489.0
2021-05-24 11:10:00,56.8,56.87,56.75,56.87,104751.0,51.96,52.024,51.9142,52.024,104751.0
2021-05-24 11:15:00,56.87,56.91,56.83,56.89,123416.0,52.024,52.0606,51.9874,52.0423,123416.0
2021-05-24 11:20:00,56.9,56.94,56.82,56.87,101113.0,52.0514,52.088,51.9783,52.024,101113.0
2021-05-24 11:25:00,56.87,56.94,56.83,56.92,81061.0,52.024,52.088,51.9874,52.0697,81061.0
2021-05-24 11:30:00,56.93,56.95,56.91,56.92,68047.0,52.0789,52.0972,52.0606,52.0697,68047.0
2021-05-24 11:35:00,56.93,56.94,56.87,56.9,98968.0,52.0789,52.088,52.024,52.0514,98968.0
2021-05-24 11:40:00,56.89,57.0,56.88,56.99,115131.0,52.0423,52.1429,52.0331,52.1338,115131.0
2021-05-24 11:45:00,56.99,57.0,56.95,56.99,91409.0,52.1338,52.1429,52.0972,52.1338,91409.0
2021-05-24 11:50:00,57.0,57.01,56.94,56.95,95687.0,52.1429,52.1521,52.088,52.0972,95687.0
2021-05-24 11:55:00,56.94,57.03,56.94,57.01,96553.0,52.088,52.1704,52.088,52.1521,96553.0
2021-05-24 12:00:00,57.01,57.05,57.0,57.05,50226.0,52.1521,52.1887,52.1429,52.1887,50226.0
2021-05-24 12:05:00,57.05,57.07,57.0,57.01,77651.0,52.1887,52.2069,52.1429,52.1521,77651.0
2021-05-24 12:10:00,57.02,57.07,57.0,57.06,116426.0,52.1612,52.2069,52.1429,52.1978,116426.0
2021-05-24 12:15:00,57.07,57.09,57.02,57.03,71131.0,52.2069,52.2252,52.1612,52.1704,71131.0
2021-05-24 12:20:00,57.03,57.07,57.02,57.05,89572.0,52.1704,52.2069,52.1612,52.1887,89572.0
2021-05-24 12:25:00,57.05,57.06,56.99,57.04,106137.0,52.1887,52.1978,52.1338,52.1795,106137.0
2021-05-24 12:30:00,57.04,57.1,57.04,57.09,94938.0,52.1795,52.2344,52.1795,52.2252,94938.0
2021-05-24 12:35:00,57.1,57.14,57.09,57.14,93752.0,52.2344,52.271,52.2252,52.271,93752.0
2021-05-24 12:40:00,57.13,57.15,57.11,57.14,244506.0,52.2618,52.2801,52.2435,52.271,244506.0
2021-05-24 12:45:00,57.14,57.15,57.1,57.13,100993.0,52.271,52.2801,52.2344,52.2618,100993.0
2021-05-24 12:50:00,57.13,57.15,57.1,57.13,91566.0,52.2618,52.2801,52.2344,52.2618,91566.0
2021-05-24 12:55:00,57.14,57.19,57.13,57.17,112676.0,52.271,52.3167,52.2618,52.2984,112676.0
2021-05-24 13:00:00,57.17,57.22,57.16,57.22,130412.0,52.2984,52.3442,52.2893,52.3442,130412.0
2021-05-24 13:05:00,57.22,57.22,57.08,57.17,169579.0,52.3442,52.3442,52.2161,52.2984,169579.0
2021-05-24 13:10:00,57.17,57.22,57.17,57.2,81875.0,52.2984,52.3442,52.2984,52.3259,81875.0
2021-05-24 13:15:00,57.21,57.25,57.18,57.24,106288.0,52.335,52.3716,52.3076,52.3625,106288.0
2021-05-24 13:20:00,57.24,57.24,57.16,57.18,79004.0,52.3625,52.3625,52.2893,52.3076,79004.0
2021-05-24 13:25:00,57.18,57.18,57.14,57.17,123020.0,52.3076,52.3076,52.271,52.2984,123020.0
2021-05-24 13:30:00,57.17,57.26,57.16,57.26,116257.0,52.2984,52.3808,52.2893,52.3808,116257.0
2021-05-24 13:35:00,57.26,57.27,57.21,57.26,258025.0,52.3808,52.3899,52.335,52.3808,258025.0
2021-05-24 13:40:00,57.26,57.33,57.25,57.28,326616.0,52.3808,52.4448,52.3716,52.3991,326616.0
2021-05-24 13:45:00,57.28,57.31,57.26,57.29,138850.0,52.3991,52.4265,52.3808,52.4082,138850.0
2021-05-24 13:50:00,57.29,57.31,57.27,57.3,97451.0,52.4082,52.4265,52.3899,52.4173,97451.0
2021-05-24 13:55:00,57.3,57.34,57.29,57.31,87261.0,52.4173,52.4539,52.4082,52.4265,87261.0
2021-05-24 14:00:00,57.3,57.31,57.24,57.27,105132.0,52.4173,52.4265,52.3625,52.3899,105132.0
2021-05-24 14:05:00,57.28,57.28,57.22,57.26,94535.0,52.3991,52.3991,52.3442,52.3808,94535.0
2021-05-24 14:10:00,57.26,57.26,57.22,57.25,87156.0,52.3808,52.3808,52.3442,52.3716,87156.0
2021-05-24 14:15:00,57.25,57.3,57.24,57.29,77233.0,52.3716,52.4173,52.3625,52.4082,77233.0
2021-05-24 14:20:00,57.29,57.3,57.26,57.3,90520.0,52.4082,52.4173,52.3808,52.4173,90520.0
2021-05-24 14:25:00,57.3,57.33,57.29,57.33,91473.0,52.4173,52.4448,52.4082,52.4448,91473.0
2021-05-24 14:30:00,57.32,57.36,57.32,57.35,69933.0,52.4356,52.4722,52.4356,52.4631,69933.0
2021-05-24 14:35:00,57.35,57.38,57.33,57.34,137319.0,52.4631,52.4905,52.4448,52.4539,137319.0
2021-05-24 14:40:00,57.34,57.37,57.33,57.35,97830.0,52.4539,52.4814,52.4448,52.4631,97830.0
2021-05-24 14:45:00,57.35,57.39,57.34,57.36,108694.0,52.4631,52.4997,52.4539,52.4722,108694.0
2021-05-24 14:50:00,57.36,57.36,57.31,57.33,83454.0,52.4722,52.4722,52.4265,52.4448,83454.0
2021-05-24 14:55:00,57.32,57.34,57.27,57.27,96071.0,52.4356,52.4539,52.3899,52.3899,96071.0
2021-05-24 15:00:00,57.28,57.29,57.24,57.28,114814.0,52.3991,52.4082,52.3625,52.3991,114814.0
2021-05-24 15:05:00,57.27,57.3,57.26,57.28,59240.0,52.3899,52.4173,52.3808,52.3991,59240.0
2021-05-24 15:10:00,57.28,57.3,57.23,57.25,132473.0,52.3991,52.4173,52.3533,52.3716,132473.0
2021-05-24 15:15:00,57.25,57.26,57.2,57.21,111210.0,52.3716,52.3808,52.3259,52.335,111210.0
2021-05-24 15:20:00,57.2,57.21,57.11,57.13,198966.0,52.3259,52.335,52.2435,52.2618,198966.0
2021-05-24 15:25:00,57.13,57.19,57.12,57.19,162449.0,52.2618,52.3167,52.2527,52.3167,162449.0
2021-05-24 15:30:00,57.19,57.22,57.16,57.2,182494.0,52.3167,52.3442,52.2893,52.3259,182494.0
2021-05-24 15:35:00,57.21,57.24,57.18,57.22,202098.0,52.335,52.3625,52.3076,52.3442,202098.0
2021-05-24 15:40:00,57.23,57.26,57.2,57.2,229752.0,52.3533,52.3808,52.3259,52.3259,229752.0
2021-05-24 15:45:00,57.21,57.22,57.15,57.2,260071.0,52.335,52.3442,52.2801,52.3259,260071.0
2021-05-24 15:50:00,57.19,57.2,56.99,57.01,833044.0,52.3167,52.3259,52.1338,52.1521,833044.0
2021-05-24 15:55:00,57.01,57.02,56.91,56.96,1016548.0,52.1521,52.1612,52.0606,52.1063,1016548.0
2021-05-25 09:30:00,57.4,57.56,56.92,56.93,764854.0,52.5088,52.6552,52.0697,52.0789,764854.0
2021-05-25 09:35:00,56.92,57.01,56.81,56.87,201199.0,52.0697,52.1521,51.9691,52.024,201199.0
2021-05-25 09:40:00,56.86,56.97,56.79,56.84,201246.0,52.0148,52.1155,51.9508,51.9965,201246.0
2021-05-25 09:45:00,56.84,56.96,56.82,56.91,248213.0,51.9965,52.1063,51.9783,52.0606,248213.0
2021-05-25 09:50:00,56.91,56.91,56.65,56.75,311259.0,52.0606,52.0606,51.8227,51.9142,311259.0
2021-05-25 09:55:00,56.76,56.79,56.64,56.64,166380.0,51.9234,51.9508,51.8136,51.8136,166380.0
2021-05-25 10:00:00,56.64,56.75,56.48,56.64,472057.0,51.8136,51.9142,51.6672,51.8136,472057.0
2021-05-25 10:05:00,56.64,56.71,56.58,56.65,230640.0,51.8136,51.8776,51.7587,51.8227,230640.0
2021-05-25 10:10:00,56.65,56.7,56.59,56.66,181275.0,51.8227,51.8685,51.7679,51.8319,181275.0
2021-05-25 10:15:00,56.65,56.75,56.62,56.67,253655.0,51.8227,51.9142,51.7953,51.841,253655.0
2021-05-25 10:20:00,56.66,56.77,56.65,56.75,153765.0,51.8319,51.9325,51.8227,51.9142,153765.0
2021-05-25 10:25:00,56.75,56.76,56.66,56.71,124779.0,51.9142,51.9234,51.8319,51.8776,124779.0
2021-05-25 10:30:00,56.71,56.73,56.63,56.65,244231.0,51.8776,51.8959,51.8044,51.8227,244231.0
2021-05-25 10:35:00,56.66,56.74,56.64,56.73,261687.0,51.8319,51.9051,51.8136,51.8959,261687.0
2021-05-25 10:40:00,56.74,56.76,56.64,56.75,239775.0,51.9051,51.9234,51.8136,51.9142,239775.0
2021-05-25 10:45:00,56.75,56.86,56.74,56.85,178614.0,51.9142,52.0148,51.9051,52.0057,178614.0
2021-05-25 10:50:00,56.85,56.89,56.83,56.86,122924.0,52.0057,52.0423,51.9874,52.0148,122924.0
2021-05-25 10:55:00,56.86,56.96,56.86,56.9,145213.0,52.0148,52.1063,52.0148,52.0514,145213.0
2021-05-25 11:00:00,56.9,56.92,56.77,56.8,197386.0,52.0514,52.0697,51.9325,51.96,197386.0
2021-05-25 11:05:00,56.79,56.79,56.62,56.71,300306.0,51.9508,51.9508,51.7953,51.8776,300306.0
2021-05-25 11:10:00,56.7,56.78,56.65,56.75,176491.0,51.8685,51.9417,51.8227,51.9142,176491.0
2021-05-25 11:15:00,56.76,56.76,56.49,56.54,233105.0,51.9234,51.9234,51.6764,51.7221,233105.0
2021-05-25 11:20:00,56.54,56.6,56.49,56.58,187784.0,51.7221,51.777,51.6764,51.7587,187784.0
2021-05-25 11:25:00,56.58,56.59,56.42,56.45,285038.0,51.7587,51.7679,51.6123,51.6398,285038.0
2021-05-25 11:30:00,56.44,56.54,56.43,56.51,168308.0,51.6306,51.7221,51.6215,51.6947,168308.0
2021-05-25 11:35:00,56.51,56.61,56.51,56.61,183910.0,51.6947,51.7861,51.6947,51.7861,183910.0
2021-05-25 11:40:00,56.62,56.65,56.58,56.64,105073.0,51.7953,51.8227,51.7587,51.8136,105073.0
2021-05-25 11:45:00,56.64,56.71,56.63,56.68,98923.0,51.8136,51.8776,51.8044,51.8502,98923.0
2021-05-25 11:50:00,56.68,56.69,56.58,56.66,113911.0,51.8502,51.8593,51.7587,51.8319,113911.0
2021-05-25 11:55:00,56.66,56.73,56.65,56.7,126097.0,51.8319,51.8959,51.8227,51.8685,126097.0
2021-05-25 12:00:00,56.71,56.71,56.64,56.68,76966.0,51.8776,51.8776,51.8136,51.8502,76966.0
2021-05-25 12:05:00,56.68,56.71,56.64,56.68,86571.0,51.8502,51.8776,51.8136,51.8502,86571.0
2021-05-25 12:10:00,56.69,56.71,56.66,56.69,48120.0,51.8593,51.8776,51.8319,51.8593,48120.0
2021-05-25 12:15:00,56.69,56.69,56.61,56.63,90706.0,51.8593,51.8593,51.7861,51.8044,90706.0
2021-05-25 12:20:00,56.64,56.66,56.61,56.63,57865.0,51.8136,51.8319,51.7861,51.8044,57865.0
2021-05-25 12:25:00,56.63,56.65,56.6,56.64,65939.0,51.8044,51.8227,51.777,51.8136,65939.0
2021-05-25 12:30:00,56.64,56.7,56.63,56.7,64411.0,51.8136,51.8685,51.8044,51.8685,64411.0
2021-05-25 12:35:00,56.7,56.71,56.66,56.71,142521.0,51.8685,51.8776,51.8319,51.8776,142521.0
2021-05-25 12:40:00,56.71,56.75,56.69,56.7,189386.0,51.8776,51.9142,51.8593,51.8685,189386.0
2021-05-25 12:45:00,56.69,56.72,56.68,56.69,122846.0,51.8593,51.8868,51.8502,51.8593,122846.0
2021-05-25 12:50:00,56.68,56.7,56.64,56.66,96714.0,51.8502,51.8685,51.8136,51.8319,96714.0
2021-05-25 12:55:00,56.67,56.73,56.63,56.66,217902.0,51.841,51.8959,51.8044,51.8319,217902.0
2021-05-25 13:00:00,56.67,56.67,56.54,56.55,169595.0,51.841,51.841,51.7221,51.7313,169595.0
2021-05-25 13:05:00,56.55,56.63,56.53,56.62,73404.0,51.7313,51.8044,51.713,51.7953,73404.0
2021-05-25 13:10:00,56.62,56.71,56.61,56.7,75449.0,51.7953,51.8776,51.7861,51.8685,75449.0
2021-05-25 13:15:00,56.71,56.79,56.69,56.77,155949.0,51.8776,51.9508,51.8593,51.9325,155949.0
2021-05-25 13:20:00,56.77,56.81,56.75,56.81,83605.0,51.9325,51.9691,51.9142,51.9691,83605.0
2021-05-25 13:25:00,56.8,56.84,56.76,56.83,80281.0,51.96,51.9965,51.9234,51.9874,80281.0
2021-05-25 13:30:00,56.83,56.86,56.8,56.83,74273.0,51.9874,52.0148,51.96,51.9874,74273.0
2021-05-25 13:35:00,56.82,56.84,56.78,56.82,69160.0,51.9783,51.9965,51.9417,51.9783,69160.0
2021-05-25 13:40:00,56.82,56.83,56.73,56.78,96760.0,51.9783,51.9874,51.8959,51.9417,96760.0
2021-05-25 13:45:00,56.77,56.85,56.77,56.82,87622.0,51.9325,52.0057,51.9325,51.9783,87622.0
2021-05-25 13:50:00,56.82,56.87,56.81,56.85,58956.0,51.9783,52.024,51.9691,52.0057,58956.0
2021-05-25 13:55:00,56.85,56.86,56.8,56.83,59352.0,52.0057,52.0148,51.96,51.9874,59352.0
2021-05-25 14:00:00,56.83,56.84,56.72,56.73,100906.0,51.9874,51.9965,51.8868,51.8959,100906.0
2021-05-25 14:05:00,56.74,56.78,56.74,56.76,69294.0,51.9051,51.9417,51.9051,51.9234,69294.0
2021-05-25 14:10:00,56.75,56.8,56.73,56.79,121012.0,51.9142,51.96,51.8959,51.9508,121012.0
2021-05-25 14:15:00,56.79,56.82,56.74,56.77,120415.0,51.9508,51.9783,51.9051,51.9325,120415.0
2021-05-25 14:20:00,56.77,56.82,56.76,56.78,54290.0,51.9325,51.9783,51.9234,51.9417,54290.0
2021-05-25 14:25:00,56.78,56.8,56.73,56.77,76646.0,51.9417,51.96,51.8959,51.9325,76646.0
2021-05-25 14:30:00,56.77,56.82,56.72,56.73,123578.0,51.9325,51.9783,51.8868,51.8959,123578.0
2021-05-25 14:35:00,56.72,56.76,56.71,56.76,44498.0,51.8868,51.9234,51.8776,51.9234,44498.0
2021-05-25 14:40:00,56.76,56.82,56.75,56.8,68312.0,51.9234,51.9783,51.9142,51.96,68312.0
2021-05-25 14:45:00,56.8,56.81,56.76,56.79,48032.0,51.96,51.9691,51.9234,51.9508,48032.0
2021-05-25 14:50:00,56.79,56.82,56.73,56.77,90821.0,51.9508,51.9783,51.8959,51.9325,90821.0
2021-05-25 14:55:00,56.78,56.81,56.75,56.78,82599.0,51.9417,51.9691,51.9142,51.9417,82599.0
2021-05-25 15:00:00,56.77,56.77,56.7,56.72,96188.0,51.9325,51.9325,51.8685,51.8868,96188.0
2021-05-25 15:05:00,56.71,56.76,56.71,56.72,70299.0,51.8776,51.9234,51.8776,51.8868,70299.0
2021-05-25 15:10:00,56.73,56.74,56.67,56.68,127153.0,51.8959,51.9051,51.841,51.8502,127153.0
2021-05-25 15:15:00,56.67,56.72,56.67,56.72,123852.0,51.841,51.8868,51.841,51.8868,123852.0
2021-05-25 15:20:00,56.72,56.8,56.7,56.78,100324.0,51.8868,51.96,51.8685,51.9417,100324.0
2021-05-25 15:25:00,56.78,56.83,56.76,56.76,110503.0,51.9417,51.9874,51.9234,51.9234,110503.0
2021-05-25 15:30:00,56.76,56.77,56.66,56.69,153144.0,51.9234,51.9325,51.8319,51.8593,153144.0
2021-05-25 15:35:00,56.69,56.79,56.67,56.79,128860.0,51.8593,51.9508,51.841,51.9508,128860.0
2021-05-25 15:40:00,56.79,56.8,56.74,56.76,141170.0,51.9508,51.96,51.9051,51.9234,141170.0
2021-05-25 15:45:00,56.76,56.81,56.73,56.74,177418.0,51.9234,51.9691,51.8959,51.9051,177418.0
2021-05-25 15:50:00,56.73,56.79,56.72,56.74,341747.0,51.8959,51.9508,51.8868,51.9051,341747.0
2021-05-25 15:55:00,56.74,56.92,56.72,56.88,777651.0,51.9051,52.0697,51.8868,52.0331,777651.0
2021-05-26 09:30:00,57.08,57.19,56.9,57.18,637109.0,52.2161,52.3167,52.0514,52.3076,637109.0
2021-05-26 09:35:00,57.18,57.23,56.97,57.13,288318.0,52.3076,52.3533,52.1155,52.2618,288318.0
2021-05-26 09:40:00,57.14,57.23,57.06,57.07,219963.0,52.271,52.3533,52.1978,52.2069,219963.0
2021-05-26 09:45:00,57.07,57.16,57.01,57.04,367379.0,52.2069,52.2893,52.1521,52.1795,367379.0
2021-05-26 09:50:00,57.03,57.07,57.01,57.04,362090.0,52.1704,52.2069,52.1521,52.1795,362090.0
2021-05-26 09:55:00,57.05,57.08,56.94,56.96,276964.0,52.1887,52.2161,52.088,52.1063,276964.0
2021-05-26 10:00:00,56.96,56.98,56.81,56.88,308195.0,52.1063,52.1246,51.9691,52.0331,308195.0
2021-05-26 10:05:00,56.87,56.96,56.86,56.96,212722.0,52.024,52.1063,52.0148,52.1063,212722.0
2021-05-26 10:10:00,56.96,56.98,56.85,56.91,166561.0,52.1063,52.1246,52.0057,52.0606,166561.0
2021-05-26 10:15:00,56.9,56.97,56.88,56.9,203108.0,52.0514,52.1155,52.0331,52.0514,203108.0
2021-05-26 10:20:00,56.9,56.9,56.85,56.9,138657.0,52.0514,52.0514,52.0057,52.0514,138657.0
2021-05-26 10:25:00,56.89,56.9,56.81,56.84,206379.0,52.0423,52.0514,51.9691,51.9965,206379.0
2021-05-26 10:30:00,56.84,56.91,56.79,56.9,174716.0,51.9965,52.0606,51.9508,52.0514,174716.0
2021-05-26 10:35:00,56.89,56.93,56.83,56.93,169396.0,52.0423,52.0789,51.9874,52.0789,169396.0
2021-05-26 10:40:00,56.93,56.97,56.89,56.91,138329.0,52.0789,52.1155,52.0423,52.0606,138329.0
2021-05-26 10:45:00,56.91,56.92,56.85,56.86,70242.0,52.0606,52.0697,52.0057,52.0148,70242.0
2021-05-26 10:50:00,56.86,56.96,56.82,56.94,121472.0,52.0148,52.1063,51.9783,52.088,121472.0
2021-05-26 10:55:00,56.93,56.96,56.87,56.89,120356.0,52.0789,52.1063,52.024,52.0423,120356.0
2021-05-26 11:00:00,56.89,56.9,56.83,56.85,121670.0,52.0423,52.0514,51.9874,52.0057,121670.0
2021-05-26 11:05:00,56.86,56.89,56.83,56.85,196540.0,52.0148,52.0423,51.9874,52.0057,196540.0
2021-05-26 11:10:00,56.86,56.96,56.82,56.95,252917.0,52.0148,52.1063,51.9783,52.0972,252917.0
2021-05-26 11:15:00,56.94,56.96,56.85,56.87,182685.0,52.088,52.1063,52.0057,52.024,182685.0
2021-05-26 11:20:00,56.87,56.87,56.8,56.8,132086.0,52.024,52.024,51.96,51.96,132086.0
2021-05-26 11:25:00,56.81,56.82,56.77,56.8,126690.0,51.9691,51.9783,51.9325,51.96,126690.0
2021-05-26 11:30:00,56.8,56.81,56.71,56.74,119878.0,51.96,51.9691,51.8776,51.9051,119878.0
2021-05-26 11:35:00,56.74,56.77,56.73,56.77,92053.0,51.9051,51.9325,51.8959,51.9325,92053.0
2021-05-26 11:40:00,56.76,56.77,56.72,56.74,68231.0,51.9234,51.9325,51.8868,51.9051,68231.0
2021-05-26 11:45:00,56.75,56.82,56.74,56.8,103123.0,51.9142,51.9783,51.9051,51.96,103123.0
2021-05-26 11:50:00,56.8,56.84,56.79,56.83,117304.0,51.96,51.9965,51.9508,51.9874,117304.0
2021-05-26 11:55:00,56.82,56.85,56.79,56.81,171455.0,51.9783,52.0057,51.9508,51.9691,171455.0
2021-05-26 12:00:00,56.81,56.85,56.77,56.83,100033.0,51.9691,52.0057,51.9325,51.9874,100033.0
2021-05-26 12:05:00,56.83,56.83,56.76,56.78,88573.0,51.9874,51.9874,51.9234,51.9417,88573.0
2021-05-26 12:10:00,56.78,56.79,56.75,56.77,53234.0,51.9417,51.9508,51.9142,51.9325,53234.0
2021-05-26 12:15:00,56.76,56.81,56.75,56.77,177257.0,51.9234,51.9691,51.9142,51.9325,177257.0
2021-05-26 12:20:00,56.78,56.78,56.73,56.75,79034.0,51.9417,51.9417,51.8959,51.9142,79034.0
2021-05-26 12:25:00,56.75,56.81,56.75,56.78,75780.0,51.9142,51.9691,51.9142,51.9417,75780.0
2021-05-26 12:30:00,56.79,56.8,56.77,56.79,61654.0,51.9508,51.96,51.9325,51.9508,61654.0
2021-05-26 12:35:00,56.79,56.8,56.76,56.77,67881.0,51.9508,51.96,51.9234,51.9325,67881.0
2021-05-26 12:40:00,56.76,56.77,56.72,56.73,76697.0,51.9234,51.9325,51.8868,51.8959,76697.0
2021-05-26 12:45:00,56.74,56.76,56.72,56.75,84009.0,51.9051,51.9234,51.8868,51.9142,84009.0
2021-05-26 12:50:00,56.74,56.79,56.74,56.78,62880.0,51.9051,51.9508,51.9051,51.9417,62880.0
2021-05-26 12:55:00,56.77,56.83,56.77,56.8,82890.0,51.9325,51.9874,51.9325,51.96,82890.0
2021-05-26 13:00:00,56.8,56.83,56.8,56.81,61242.0,51.96,51.9874,51.96,51.9691,61242.0
2021-05-26 13:05:00,56.82,56.84,56.71,56.75,168810.0,51.9783,51.9965,51.8776,51.9142,168810.0
2021-05-26 13:10:00,56.75,56.76,56.71,56.73,71310.0,51.9142,51.9234,51.8776,51.8959,71310.0
2021-05-26 13:15:00,56.73,56.75,56.71,56.73,54800.0,51.8959,51.9142,51.8776,51.8959,54800.0
2021-05-26 13:20:00,56.73,56.75,56.72,56.73,58560.0,51.8959,51.9142,51.8868,51.8959,58560.0
2021-05-26 13:25:00,56.72,56.73,56.69,56.69,61758.0,51.8868,51.8959,51.8593,51.8593,61758.0
2021-05-26 13:30:00,56.7,56.73,56.69,56.71,69068.0,51.8685,51.8959,51.8593,51.8776,69068.0
2021-05-26 13:35:00,56.71,56.72,56.67,56.68,71139.0,51.8776,51.8868,51.841,51.8502,71139.0
2021-05-26 13:40:00,56.68,56.68,56.6,56.62,167371.0,51.8502,51.8502,51.777,51.7953,167371.0
2021-05-26 13:45:00,56.62,56.64,56.59,56.63,96828.0,51.7953,51.8136,51.7679,51.8044,96828.0
2021-05-26 13:50:00,56.63,56.64,56.58,56.6,68982.0,51.8044,51.8136,51.7587,51.777,68982.0
2021-05-26 13:55:00,56.61,56.65,56.59,56.65,65150.0,51.7861,51.8227,51.7679,51.8227,65150.0
2021-05-26 14:00:00,56.65,56.66,56.62,56.63,79466.0,51.8227,51.8319,51.7953,51.8044,79466.0
2021-05-26 14:05:00,56.63,56.66,56.62,56.65,72544.0,51.8044,51.8319,51.7953,51.8227,72544.0
2021-05-26 14:10:00,56.65,56.68,56.64,56.68,59872.0,51.8227,51.8502,51.8136,51.8502,59872.0
2021-05-26 14:15:00,56.68,56.72,56.67,56.72,120086.0,51.8502,51.8868,51.841,51.8868,120086.0
2021-05-26 14:20:00,56.72,56.75,56.71,56.75,82583.0,51.8868,51.9142,51.8776,51.9142,82583.0
2021-05-26 14:25:00,56.74,56.77,56.74,56.76,68846.0,51.9051,51.9325,51.9051,51.9234,68846.0
2021-05-26 14:30:00,56.76,56.78,56.73,56.77,63539.0,51.9234,51.9417,51.8959,51.9325,63539.0
2021-05-26 14:35:00,56.77,56.79,56.75,56.79,57876.0,51.9325,51.9508,51.9142,51.9508,57876.0
2021-05-26 14:40:00,56.79,56.82,56.78,56.81,62225.0,51.9508,51.9783,51.9417,51.9691,62225.0
2021-05-26 14:45:00,56.8,56.82,56.78,56.79,73365.0,51.96,51.9783,51.9417,51.9508,73365.0
2021-05-26 14:50:00,56.79,56.8,56.73,56.77,93430.0,51.9508,51.96,51.8959,51.9325,93430.0
2021-05-26 14:55:00,56.78,56.78,56.74,56.75,62604.0,51.9417,51.9417,51.9051,51.9142,62604.0
2021-05-26 15:00:00,56.74,56.79,56.73,56.78,74289.0,51.9051,51.9508,51.8959,51.9417,74289.0
2021-05-26 15:05:00,56.78,56.79,56.75,56.78,56756.0,51.9417,51.9508,51.9142,51.9417,56756.0
2021-05-26 15:10:00,56.78,56.84,56.76,56.83,127858.0,51.9417,51.9965,51.9234,51.9874,127858.0
2021-05-26 15:15:00,56.83,56.86,56.82,56.86,84037.0,51.9874,52.0148,51.9783,52.0148,84037.0
2021-05-26 15:20:00,56.85,56.86,56.81,56.83,113871.0,52.0057,52.0148,51.9691,51.9874,113871.0
2021-05-26 15:25:00,56.83,56.83,56.77,56.79,105079.0,51.9874,51.9874,51.9325,51.9508,105079.0
2021-05-26 15:30:00,56.79,56.81,56.76,56.78,115040.0,51.9508,51.9691,51.9234,51.9417,115040.0
2021-05-26 15:35:00,56.78,56.81,56.77,56.8,87834.0,51.9417,51.9691,51.9325,51.96,87834.0
2021-05-26 15:40:00,56.79,56.83,56.77,56.8,133154.0,51.9508,51.9874,51.9325,51.96,133154.0
2021-05-26 15:45:00,56.8,56.83,56.75,56.78,199259.0,51.96,51.9874,51.9142,51.9417,199259.0
2021-05-26 15:50:00,56.77,56.85,56.73,56.84,359333.0,51.9325,52.0057,51.8959,51.9965,359333.0
2021-05-26 15:55:00,56.84,56.97,56.83,56.95,706247.0,51.9965,52.1155,51.9874,52.0972,706247.0
2021-05-27 09:30:00,57.11,57.6,57.0,57.4,1094482.0,52.2435,52.6918,52.1429,52.5088,1094482.0
2021-05-27 09:35:00,57.4,57.65,57.37,57.61,391552.0,52.5088,52.7375,52.4814,52.7009,391552.0
2021-05-27 09:40:00,57.61,57.71,57.57,57.59,600044.0,52.7009,52.7924,52.6643,52.6826,600044.0
2021-05-27 09:45:00,57.59,57.61,57.43,57.47,287393.0,52.6826,52.7009,52.5363,52.5729,287393.0
2021-05-27 09:50:00,57.48,57.58,57.45,57.55,307627.0,52.582,52.6735,52.5546,52.646,307627.0
2021-05-27 09:55:00,57.55,57.56,57.44,57.44,257886.0,52.646,52.6552,52.5454,52.5454,257886.0
2021-05-27 10:00:00,57.44,57.49,57.42,57.49,465027.0,52.5454,52.5912,52.5271,52.5912,465027.0
2021-05-27 10:05:00,57.49,57.61,57.45,57.61,184244.0,52.5912,52.7009,52.5546,52.7009,184244.0
2021-05-27 10:10:00,57.6,57.63,57.51,57.62,158155.0,52.6918,52.7192,52.6095,52.7101,158155.0
2021-05-27 10:15:00,57.63,57.77,57.58,57.77,320159.0,52.7192,52.8473,52.6735,52.8473,320159.0
2021-05-27 10:20:00,57.77,57.77,57.66,57.7,129741.0,52.8473,52.8473,52.7467,52.7833,129741.0
2021-05-27 10:25:00,57.71,57.71,57.58,57.6,193230.0,52.7924,52.7924,52.6735,52.6918,193230.0
2021-05-27 10:30:00,57.6,57.68,57.55,57.67,198425.0,52.6918,52.765,52.646,52.7558,198425.0
2021-05-27 10:35:00,57.67,57.75,57.67,57.74,144935.0,52.7558,52.829,52.7558,52.8199,144935.0
2021-05-27 10:40:00,57.74,57.74,57.64,57.7,111771.0,52.8199,52.8199,52.7284,52.7833,111771.0
2021-05-27 10:45:00,57.7,57.7,57.59,57.61,124408.0,52.7833,52.7833,52.6826,52.7009,124408.0
2021-05-27 10:50:00,57.6,57.61,57.45,57.48,265513.0,52.6918,52.7009,52.5546,52.582,265513.0
2021-05-27 10:55:00,57.48,57.57,57.43,57.51,249041.0,52.582,52.6643,52.5363,52.6095,249041.0
2021-05-27 11:00:00,57.52,57.54,57.44,57.45,184317.0,52.6186,52.6369,52.5454,52.5546,184317.0
2021-05-27 11:05:00,57.46,57.57,57.45,57.55,113454.0,52.5637,52.6643,52.5546,52.646,113454.0
2021-05-27 11:10:00,57.55,57.56,57.47,57.51,137067.0,52.646,52.6552,52.5729,52.6095,137067.0
2021-05-27 11:15:00,57.51,57.65,57.49,57.62,152885.0,52.6095,52.7375,52.5912,52.7101,152885.0
2021-05-27 11:20:00,57.63,57.69,57.62,57.69,105430.0,52.7192,52.7741,52.7101,52.7741,105430.0
2021-05-27 11:25:00,57.69,57.75,57.56,57.57,687058.0,52.7741,52.829,52.6552,52.6643,687058.0
2021-05-27 11:30:00,57.58,57.67,57.55,57.67,211183.0,52.6735,52.7558,52.646,52.7558,211183.0
2021-05-27 11:35:00,57.66,57.73,57.65,57.72,163124.0,52.7467,52.8107,52.7375,52.8016,163124.0
2021-05-27 11:40:00,57.72,57.79,57.71,57.77,163009.0,52.8016,52.8656,52.7924,52.8473,163009.0
2021-05-27 11:45:00,57.78,57.78,57.72,57.76,97392.0,52.8564,52.8564,52.8016,52.8382,97392.0
2021-05-27 11:50:00,57.75,57.77,57.65,57.67,110463.0,52.829,52.8473,52.7375,52.7558,110463.0
2021-05-27 11:55:00,57.68,57.73,57.66,57.71,129311.0,52.765,52.8107,52.7467,52.7924,129311.0
2021-05-27 12:00:00,57.72,57.73,57.66,57.67,167538.0,52.8016,52.8107,52.7467,52.7558,167538.0
2021-05-27 12:05:00,57.67,57.67,57.62,57.63,53073.0,52.7558,52.7558,52.7101,52.7192,53073.0
2021-05-27 12:10:00,57.63,57.63,57.59,57.63,91909.0,52.7192,52.7192,52.6826,52.7192,91909.0
2021-05-27 12:15:00,57.63,57.67,57.62,57.67,72448.0,52.7192,52.7558,52.7101,52.7558,72448.0
2021-05-27 12:20:00,57.67,57.7,57.65,57.68,88298.0,52.7558,52.7833,52.7375,52.765,88298.0
2021-05-27 12:25:00,57.68,57.69,57.62,57.64,65513.0,52.765,52.7741,52.7101,52.7284,65513.0
2021-05-27 12:30:00,57.64,57.64,57.59,57.62,56837.0,52.7284,52.7284,52.6826,52.7101,56837.0
2021-05-27 12:35:00,57.62,57.65,57.58,57.61,77421.0,52.7101,52.7375,52.6735,52.7009,77421.0
2021-05-27 12:40:00,57.61,57.63,57.55,57.57,87544.0,52.7009,52.7192,52.646,52.6643,87544.0
2021-05-27 12:45:00,57.57,57.58,57.54,57.55,115286.0,52.6643,52.6735,52.6369,52.646,115286.0
2021-05-27 12:50:00,57.55,57.59,57.53,57.59,66347.0,52.646,52.6826,52.6278,52.6826,66347.0
2021-05-27 12:55:00,57.59,57.59,57.51,57.53,73487.0,52.6826,52.6826,52.6095,52.6278,73487.0
2021-05-27 13:00:00,57.53,57.57,57.51,57.53,126148.0,52.6278,52.6643,52.6095,52.6278,126148.0
2021-05-27 13:05:00,57.54,57.58,57.53,57.55,105167.0,52.6369,52.6735,52.6278,52.646,105167.0
2021-05-27 13:10:00,57.55,57.63,57.55,57.61,84757.0,52.646,52.7192,52.646,52.7009,84757.0
2021-05-27 13:15:00,57.6,57.64,57.58,57.64,75295.0,52.6918,52.7284,52.6735,52.7284,75295.0
2021-05-27 13:20:00,57.64,57.64,57.55,57.57,104912.0,52.7284,52.7284,52.646,52.6643,104912.0
2021-05-27 13:25:00,57.57,57.58,57.54,57.55,62351.0,52.6643,52.6735,52.6369,52.646,62351.0
2021-05-27 13:30:00,57.55,57.57,57.53,57.56,177613.0,52.646,52.6643,52.6278,52.6552,177613.0
2021-05-27 13:35:00,57.56,57.58,57.47,57.57,345684.0,52.6552,52.6735,52.5729,52.6643,345684.0
2021-05-27 13:40:00,57.57,57.62,57.56,57.6,92509.0,52.6643,52.7101,52.6552,52.6918,92509.0
2021-05-27 13:45:00,57.6,57.62,57.55,57.57,83242.0,52.6918,52.7101,52.646,52.6643,83242.0
2021-05-27 13:50:00,57.57,57.59,57.56,57.59,46544.0,52.6643,52.6826,52.6552,52.6826,46544.0
2021-05-27 13:55:00,57.59,57.59,57.55,57.58,64334.0,52.6826,52.6826,52.646,52.6735,64334.0
2021-05-27 14:00:00,57.58,57.58,57.53,57.58,249774.0,52.6735,52.6735,52.6278,52.6735,249774.0
2021-05-27 14:05:00,57.58,57.59,57.54,57.57,105688.0,52.6735,52.6826,52.6369,52.6643,105688.0
2021-05-27 14:10:00,57.56,57.58,57.53,57.55,108478.0,52.6552,52.6735,52.6278,52.646,108478.0
2021-05-27 14:15:00,57.54,57.55,57.52,57.55,180180.0,52.6369,52.646,52.6186,52.646,180180.0
2021-05-27 14:20:00,57.54,57.55,57.47,57.51,135480.0,52.6369,52.646,52.5729,52.6095,135480.0
2021-05-27 14:25:00,57.5,57.55,57.43,57.55,185285.0,52.6003,52.646,52.5363,52.646,185285.0
2021-05-27 14:30:00,57.54,57.57,57.49,57.55,201204.0,52.6369,52.6643,52.5912,52.646,201204.0
2021-05-27 14:35:00,57.55,57.58,57.51,57.53,68115.0,52.646,52.6735,52.6095,52.6278,68115.0
2021-05-27 14:40:00,57.53,57.57,57.53,57.57,99885.0,52.6278,52.6643,52.6278,52.6643,99885.0
2021-05-27 14:45:00,57.56,57.59,57.54,57.57,141369.0,52.6552,52.6826,52.6369,52.6643,141369.0
2021-05-27 14:50:00,57.58,57.63,57.57,57.63,117627.0,52.6735,52.7192,52.6643,52.7192,117627.0
2021-05-27 14:55:00,57.63,57.65,57.59,57.59,125354.0,52.7192,52.7375,52.6826,52.6826,125354.0
2021-05-27 15:00:00,57.6,57.61,57.5,57.52,176803.0,52.6918,52.7009,52.6003,52.6186,176803.0
2021-05-27 15:05:00,57.52,57.54,57.49,57.52,150417.0,52.6186,52.6369,52.5912,52.6186,150417.0
2021-05-27 15:10:00,57.52,57.6,57.51,57.6,161065.0,52.6186,52.6918,52.6095,52.6918,161065.0
2021-05-27 15:15:00,57.6,57.65,57.59,57.63,173100.0,52.6918,52.7375,52.6826,52.7192,173100.0
2021-05-27 15:20:00,57.62,57.63,57.59,57.61,110261.0,52.7101,52.7192,52.6826,52.7009,110261.0
2021-05-27 15:25:00,57.61,57.65,57.6,57.64,118575.0,52.7009,52.7375,52.6918,52.7284,118575.0
2021-05-27 15:30:00,57.64,57.66,57.58,57.61,234651.0,52.7284,52.7467,52.6735,52.7009,234651.0
2021-05-27 15:35:00,57.61,57.65,57.59,57.62,198326.0,52.7009,52.7375,52.6826,52.7101,198326.0
2021-05-27 15:40:00,57.61,57.65,57.57,57.58,228004.0,52.7009,52.7375,52.6643,52.6735,228004.0
2021-05-27 15:45:00,57.58,57.61,57.54,57.55,304162.0,52.6735,52.7009,52.6369,52.646,304162.0
2021-05-27 15:50:00,57.56,57.78,57.4,57.75,1498427.0,52.6552,52.8564,52.5088,52.829,1498427.0
2021-05-27 15:55:00,57.74,57.88,57.71,57.73,1847335.0,52.8199,52.9479,52.7924,52.8107,1847335.0
2021-05-28 09:30:00,57.64,57.65,57.07,57.21,1337201.0,52.7284,52.7375,52.2069,52.335,1337201.0
2021-05-28 09:35:00,57.21,57.24,56.94,57.09,559848.0,52.335,52.3625,52.088,52.2252,559848.0
2021-05-28 09:40:00,57.09,57.15,57.04,57.07,440032.0,52.2252,52.2801,52.1795,52.2069,440032.0
2021-05-28 09:45:00,57.08,57.36,57.07,57.26,324436.0,52.2161,52.4722,52.2069,52.3808,324436.0
2021-05-28 09:50:00,57.26,57.29,57.14,57.29,228178.0,52.3808,52.4082,52.271,52.4082,228178.0
2021-05-28 09:55:00,57.29,57.29,57.14,57.25,289928.0,52.4082,52.4082,52.271,52.3716,289928.0
2021-05-28 10:00:00,57.24,57.27,57.15,57.26,314329.0,52.3625,52.3899,52.2801,52.3808,314329.0
2021-05-28 10:05:00,57.27,57.28,57.14,57.15,248984.0,52.3899,52.3991,52.271,52.2801,248984.0
2021-05-28 10:10:00,57.15,57.25,57.14,57.23,192229.0,52.2801,52.3716,52.271,52.3533,192229.0
2021-05-28 10:15:00,57.23,57.25,57.18,57.22,196619.0,52.3533,52.3716,52.3076,52.3442,196619.0
2021-05-28 10:20:00,57.23,57.24,57.18,57.21,117743.0,52.3533,52.3625,52.3076,52.335,117743.0
2021-05-28 10:25:00,57.21,57.22,57.11,57.12,157960.0,52.335,52.3442,52.2435,52.2527,157960.0
2021-05-28 10:30:00,57.12,57.19,57.11,57.18,141212.0,52.2527,52.3167,52.2435,52.3076,141212.0
2021-05-28 10:35:00,57.18,57.19,57.14,57.16,160633.0,52.3076,52.3167,52.271,52.2893,160633.0
2021-05-28 10:40:00,57.17,57.25,57.16,57.23,173724.0,52.2984,52.3716,52.2893,52.3533,173724.0
2021-05-28 10:45:00,57.24,57.24,57.17,57.23,186846.0,52.3625,52.3625,52.2984,52.3533,186846.0
2021-05-28 10:50:00,57.22,57.25,57.18,57.2,103317.0,52.3442,52.3716,52.3076,52.3259,103317.0
2021-05-28 10:55:00,57.2,57.21,57.14,57.16,182470.0,52.3259,52.335,52.271,52.2893,182470.0
2021-05-28 11:00:00,57.17,57.23,57.15,57.16,139281.0,52.2984,52.3533,52.2801,52.2893,139281.0
2021-05-28 11:05:00,57.16,57.17,57.12,57.13,139461.0,52.2893,52.2984,52.2527,52.2618,139461.0
2021-05-28 11:10:00,57.13,57.21,57.12,57.18,204494.0,52.2618,52.335,52.2527,52.3076,204494.0
2021-05-28 11:15:00,57.17,57.19,57.14,57.19,64563.0,52.2984,52.3167,52.271,52.3167,64563.0
2021-05-28 11:20:00,57.19,57.22,57.17,57.22,93195.0,52.3167,52.3442,52.2984,52.3442,93195.0
2021-05-28 11:25:00,57.22,57.23,57.13,57.17,151659.0,52.3442,52.3533,52.2618,52.2984,151659.0
2021-05-28 11:30:00,57.17,57.24,57.15,57.23,222626.0,52.2984,52.3625,52.2801,52.3533,222626.0
2021-05-28 11:35:00,57.23,57.26,57.22,57.25,131894.0,52.3533,52.3808,52.3442,52.3716,131894.0
2021-05-28 11:40:00,57.25,57.28,57.23,57.26,194281.0,52.3716,52.3991,52.3533,52.3808,194281.0
2021-05-28 11:45:00,57.26,57.26,57.21,57.21,263704.0,52.3808,52.3808,52.335,52.335,263704.0
2021-05-28 11:50:00,57.21,57.23,57.18,57.22,96044.0,52.335,52.3533,52.3076,52.3442,96044.0
2021-05-28 11:55:00,57.21,57.22,57.18,57.2,74095.0,52.335,52.3442,52.3076,52.3259,74095.0
2021-05-28 12:00:00,57.2,57.26,57.19,57.25,118438.0,52.3259,52.3808,52.3167,52.3716,118438.0
2021-05-28 12:05:00,57.26,57.31,57.25,57.29,137695.0,52.3808,52.4265,52.3716,52.4082,137695.0
2021-05-28 12:10:00,57.29,57.32,57.24,57.25,115094.0,52.4082,52.4356,52.3625,52.3716,115094.0
2021-05-28 12:15:00,57.24,57.26,57.19,57.19,107485.0,52.3625,52.3808,52.3167,52.3167,107485.0
2021-05-28 12:20:00,57.19,57.21,57.18,57.19,111109.0,52.3167,52.335,52.3076,52.3167,111109.0
2021-05-28 12:25:00,57.19,57.21,57.17,57.18,168380.0,52.3167,52.335,52.2984,52.3076,168380.0
2021-05-28 12:30:00,57.19,57.21,57.17,57.2,57307.0,52.3167,52.335,52.2984,52.3259,57307.0
2021-05-28 12:35:00,57.2,57.22,57.19,57.22,69553.0,52.3259,52.3442,52.3167,52.3442,69553.0
2021-05-28 12:40:00,57.21,57.25,57.2,57.23,75160.0,52.335,52.3716,52.3259,52.3533,75160.0
2021-05-28 12:45:00,57.23,57.27,57.2,57.22,142234.0,52.3533,52.3899,52.3259,52.3442,142234.0
2021-05-28 12:50:00,57.22,57.22,57.19,57.2,49825.0,52.3442,52.3442,52.3167,52.3259,49825.0
2021-05-28 12:55:00,57.21,57.22,57.2,57.21,76649.0,52.335,52.3442,52.3259,52.335,76649.0
2021-05-28 13:00:00,57.22,57.24,57.19,57.19,70295.0,52.3442,52.3625,52.3167,52.3167,70295.0
2021-05-28 13:05:00,57.2,57.2,57.17,57.18,69078.0,52.3259,52.3259,52.2984,52.3076,69078.0
2021-05-28 13:10:00,57.19,57.2,57.16,57.18,109920.0,52.3167,52.3259,52.2893,52.3076,109920.0
2021-05-28 13:15:00,57.18,57.22,57.17,57.21,147534.0,52.3076,52.3442,52.2984,52.335,147534.0
2021-05-28 13:20:00,57.22,57.22,57.16,57.18,143176.0,52.3442,52.3442,52.2893,52.3076,143176.0
2021-05-28 13:25:00,57.19,57.19,57.17,57.18,103589.0,52.3167,52.3167,52.2984,52.3076,103589.0
2021-05-28 13:30:00,57.17,57.2,57.16,57.19,143370.0,52.2984,52.3259,52.2893,52.3167,143370.0
2021-05-28 13:35:00,57.19,57.22,57.17,57.17,156024.0,52.3167,52.3442,52.2984,52.2984,156024.0
2021-05-28 13:40:00,57.17,57.22,57.17,57.21,107471.0,52.2984,52.3442,52.2984,52.335,107471.0
2021-05-28 13:45:00,57.21,57.22,57.17,57.21,122820.0,52.335,52.3442,52.2984,52.335,122820.0
2021-05-28 13:50:00,57.21,57.21,57.18,57.21,60957.0,52.335,52.335,52.3076,52.335,60957.0
2021-05-28 13:55:00,57.2,57.22,57.18,57.2,95667.0,52.3259,52.3442,52.3076,52.3259,95667.0
2021-05-28 14:00:00,57.2,57.22,57.19,57.21,88407.0,52.3259,52.3442,52.3167,52.335,88407.0
2021-05-28 14:05:00,57.21,57.25,57.2,57.25,223317.0,52.335,52.3716,52.3259,52.3716,223317.0
2021-05-28 14:10:00,57.24,57.25,57.19,57.22,73986.0,52.3625,52.3716,52.3167,52.3442,73986.0
2021-05-28 14:15:00,57.21,57.26,57.2,57.24,101787.0,52.335,52.3808,52.3259,52.3625,101787.0
2021-05-28 14:20:00,57.23,57.25,57.21,57.25,90885.0,52.3533,52.3716,52.335,52.3716,90885.0
2021-05-28 14:25:00,57.25,57.28,57.24,57.28,78065.0,52.3716,52.3991,52.3625,52.3991,78065.0
2021-05-28 14:30:00,57.28,57.31,57.27,57.3,77688.0,52.3991,52.4265,52.3899,52.4173,77688.0
2021-05-28 14:35:00,57.3,57.31,57.28,57.29,79102.0,52.4173,52.4265,52.3991,52.4082,79102.0
2021-05-28 14:40:00,57.3,57.33,57.29,57.31,77473.0,52.4173,52.4448,52.4082,52.4265,77473.0
2021-05-28 14:45:00,57.32,57.33,57.31,57.31,86275.0,52.4356,52.4448,52.4265,52.4265,86275.0
2021-05-28 14:50:00,57.32,57.34,57.31,57.32,89501.0,52.4356,52.4539,52.4265,52.4356,89501.0
2021-05-28 14:55:00,57.32,57.33,57.3,57.32,93010.0,52.4356,52.4448,52.4173,52.4356,93010.0
2021-05-28 15:00:00,57.32,57.32,57.25,57.27,199950.0,52.4356,52.4356,52.3716,52.3899,199950.0
2021-05-28 15:05:00,57.27,57.28,57.22,57.23,90705.0,52.3899,52.3991,52.3442,52.3533,90705.0
2021-05-28 15:10:00,57.23,57.24,57.17,57.18,110477.0,52.3533,52.3625,52.2984,52.3076,110477.0
2021-05-28 15:15:00,57.18,57.19,57.15,57.19,123132.0,52.3076,52.3167,52.2801,52.3167,123132.0
2021-05-28 15:20:00,57.18,57.22,57.17,57.22,116469.0,52.3076,52.3442,52.2984,52.3442,116469.0
2021-05-28 15:25:00,57.21,57.26,57.18,57.22,102752.0,52.335,52.3808,52.3076,52.3442,102752.0
2021-05-28 15:30:00,57.22,57.25,57.2,57.2,256216.0,52.3442,52.3716,52.3259,52.3259,256216.0
2021-05-28 15:35:00,57.21,57.28,57.19,57.23,163785.0,52.335,52.3991,52.3167,52.3533,163785.0
2021-05-28 15:40:00,57.23,57.24,57.17,57.2,177123.0,52.3533,52.3625,52.2984,52.3259,177123.0
2021-05-28 15:45:00,57.2,57.23,57.17,57.19,244778.0,52.3259,52.3533,52.2984,52.3167,244778.0
2021-05-28 15:50:00,57.19,57.19,56.95,57.04,902846.0,52.3167,52.3167,52.0972,52.1795,902846.0
2021-05-28 15:55:00,57.04,57.15,57.01,57.12,1151895.0,52.1795,52.2801,52.1521,52.2527,1151895.0
2021-06-01 09:30:00,57.61,57.82,57.45,57.63,1293741.0,52.7009,52.893,52.5546,52.7192,1293741.0
2021-06-01 09:35:00,57.64,57.72,57.55,57.7,329640.0,52.7284,52.8016,52.646,52.7833,329640.0
2021-06-01 09:40:00,57.7,57.73,57.6,57.61,419896.0,52.7833,52.8107,52.6918,52.7009,419896.0
2021-06-01 09:45:00,57.62,57.69,57.51,57.6,409438.0,52.7101,52.7741,52.6095,52.6918,409438.0
2021-06-01 09:50:00,57.6,57.7,57.37,57.43,593346.0,52.6918,52.7833,52.4814,52.5363,593346.0
2021-06-01 09:55:00,57.43,57.46,57.34,57.38,246368.0,52.5363,52.5637,52.4539,52.4905,246368.0
2021-06-01 10:00:00,57.38,57.4,57.3,57.32,211285.0,52.4905,52.5088,52.4173,52.4356,211285.0
2021-06-01 10:05:00,57.31,57.33,57.25,57.33,151212.0,52.4265,52.4448,52.3716,52.4448,151212.0
2021-06-01 10:10:00,57.32,57.34,57.06,57.07,301148.0,52.4356,52.4539,52.1978,52.2069,301148.0
2021-06-01 10:15:00,57.08,57.08,56.87,56.91,601002.0,52.2161,52.2161,52.024,52.0606,601002.0
2021-06-01 10:20:00,56.91,57.04,56.84,57.03,348804.0,52.0606,52.1795,51.9965,52.1704,348804.0
2021-06-01 10:25:00,57.03,57.04,56.95,56.99,215606.0,52.1704,52.1795,52.0972,52.1338,215606.0
2021-06-01 10:30:00,56.99,57.1,56.97,57.1,379624.0,52.1338,52.2344,52.1155,52.2344,379624.0
2021-06-01 10:35:00,57.09,57.11,56.93,56.95,232392.0,52.2252,52.2435,52.0789,52.0972,232392.0
2021-06-01 10:40:00,56.95,57.12,56.92,57.03,218456.0,52.0972,52.2527,52.0697,52.1704,218456.0
2021-06-01 10:45:00,57.02,57.02,56.59,56.64,956474.0,52.1612,52.1612,51.7679,51.8136,956474.0
2021-06-01 10:50:00,56.64,56.71,56.59,56.68,449219.0,51.8136,51.8776,51.7679,51.8502,449219.0
2021-06-01 10:55:00,56.68,56.74,56.6,56.71,245560.0,51.8502,51.9051,51.777,51.8776,245560.0
2021-06-01 11:00:00,56.7,56.76,56.65,56.72,225983.0,51.8685,51.9234,51.8227,51.8868,225983.0
2021-06-01 11:05:00,56.72,56.76,56.65,56.76,175180.0,51.8868,51.9234,51.8227,51.9234,175180.0
2021-06-01 11:10:00,56.76,56.85,56.75,56.84,149817.0,51.9234,52.0057,51.9142,51.9965,149817.0
2021-06-01 11:15:00,56.83,56.92,56.83,56.9,134509.0,51.9874,52.0697,51.9874,52.0514,134509.0
2021-06-01 11:20:00,56.91,56.98,56.9,56.96,116823.0,52.0606,52.1246,52.0514,52.1063,116823.0
2021-06-01 11:25:00,56.96,56.99,56.94,56.96,134498.0,52.1063,52.1338,52.088,52.1063,134498.0
2021-06-01 11:30:00,56.96,57.01,56.94,56.97,161482.0,52.1063,52.1521,52.088,52.1155,161482.0
2021-06-01 11:35:00,56.98,57.05,56.97,57.04,118990.0,52.1246,52.1887,52.1155,52.1795,118990.0
2021-06-01 11:40:00,57.04,57.05,56.99,57.03,78735.0,52.1795,52.1887,52.1338,52.1704,78735.0
2021-06-01 11:45:00,57.03,57.03,56.97,57.0,72634.0,52.1704,52.1704,52.1155,52.1429,72634.0
2021-06-01 11:50:00,56.99,57.04,56.98,57.0,85663.0,52.1338,52.1795,52.1246,52.1429,85663.0
2021-06-01 11:55:00,57.0,57.09,56.97,57.09,80925.0,52.1429,52.2252,52.1155,52.2252,80925.0
2021-06-01 12:00:00,57.09,57.1,57.01,57.05,150804.0,52.2252,52.2344,52.1521,52.1887,150804.0
2021-06-01 12:05:00,57.05,57.07,56.98,57.04,136007.0,52.1887,52.2069,52.1246,52.1795,136007.0
2021-06-01 12:10:00,57.04,57.04,56.97,57.02,77293.0,52.1795,52.1795,52.1155,52.1612,77293.0
2021-06-01 12:15:00,57.02,57.06,56.99,57.03,82923.0,52.1612,52.1978,52.1338,52.1704,82923.0
2021-06-01 12:20:00,57.04,57.04,56.95,57.01,173901.0,52.1795,52.1795,52.0972,52.1521,173901.0
2021-06-01 12:25:00,57.01,57.04,57.01,57.03,58017.0,52.1521,52.1795,52.1521,52.1704,58017.0
2021-06-01 12:30:00,57.02,57.03,56.95,56.96,68614.0,52.1612,52.1704,52.0972,52.1063,68614.0
2021-06-01 12:35:00,56.96,56.98,56.92,56.93,104932.0,52.1063,52.1246,52.0697,52.0789,104932.0
2021-06-01 12:40:00,56.93,57.02,56.92,57.0,90320.0,52.0789,52.1612,52.0697,52.1429,90320.0
2021-06-01 12:45:00,57.01,57.04,56.99,57.0,74727.0,52.1521,52.1795,52.1338,52.1429,74727.0
2021-06-01 12:50:00,56.99,57.0,56.91,56.95,93944.0,52.1338,52.1429,52.0606,52.0972,93944.0
2021-06-01 12:55:00,56.96,56.96,56.91,56.93,107291.0,52.1063,52.1063,52.0606,52.0789,107291.0
2021-06-01 13:00:00,56.93,56.94,56.88,56.89,78969.0,52.0789,52.088,52.0331,52.0423,78969.0
2021-06-01 13:05:00,56.88,56.9,56.8,56.9,174112.0,52.0331,52.0514,51.96,52.0514,174112.0
2021-06-01 13:10:00,56.9,56.91,56.85,56.86,62071.0,52.0514,52.0606,52.0057,52.0148,62071.0
2021-06-01 13:15:00,56.86,56.88,56.83,56.83,93535.0,52.0148,52.0331,51.9874,51.9874,93535.0
2021-06-01 13:20:00,56.82,56.94,56.82,56.92,113216.0,51.9783,52.088,51.9783,52.0697,113216.0
2021-06-01 13:25:00,56.92,56.95,56.89,56.94,80811.0,52.0697,52.0972,52.0423,52.088,80811.0
2021-06-01 13:30:00,56.93,56.95,56.92,56.94,68594.0,52.0789,52.0972,52.0697,52.088,68594.0
2021-06-01 13:35:00,56.94,56.95,56.9,56.93,68227.0,52.088,52.0972,52.0514,52.0789,68227.0
2021-06-01 13:40:00,56.93,56.94,56.85,56.88,75688.0,52.0789,52.088,52.0057,52.0331,75688.0
2021-06-01 13:45:00,56.87,56.94,56.86,56.9,126349.0,52.024,52.088,52.0148,52.0514,126349.0
2021-06-01 13:50:00,56.89,56.93,56.87,56.9,68969.0,52.0423,52.0789,52.024,52.0514,68969.0
2021-06-01 13:55:00,56.91,56.98,56.89,56.97,75388.0,52.0606,52.1246,52.0423,52.1155,75388.0
2021-06-01 14:00:00,56.96,56.97,56.92,56.97,61483.0,52.1063,52.1155,52.0697,52.1155,61483.0
2021-06-01 14:05:00,56.97,57.0,56.95,56.96,84935.0,52.1155,52.1429,52.0972,52.1063,84935.0
2021-06-01 14:10:00,56.95,56.98,56.92,56.95,61324.0,52.0972,52.1246,52.0697,52.0972,61324.0
2021-06-01 14:15:00,56.95,56.99,56.94,56.98,42572.0,52.0972,52.1338,52.088,52.1246,42572.0
2021-06-01 14:20:00,56.98,57.02,56.97,57.02,113314.0,52.1246,52.1612,52.1155,52.1612,113314.0
2021-06-01 14:25:00,57.02,57.04,57.0,57.02,78642.0,52.1612,52.1795,52.1429,52.1612,78642.0
2021-06-01 14:30:00,57.01,57.04,57.0,57.02,86058.0,52.1521,52.1795,52.1429,52.1612,86058.0
2021-06-01 14:35:00,57.01,57.07,57.01,57.07,56075.0,52.1521,52.2069,52.1521,52.2069,56075.0
2021-06-01 14:40:00,57.07,57.11,57.06,57.09,132495.0,52.2069,52.2435,52.1978,52.2252,132495.0
2021-06-01 14:45:00,57.08,57.13,57.07,57.12,71415.0,52.2161,52.2618,52.2069,52.2527,71415.0
2021-06-01 14:50:00,57.12,57.13,57.07,57.08,100218.0,52.2527,52.2618,52.2069,52.2161,100218.0
2021-06-01 14:55:00,57.09,57.11,57.06,57.1,88015.0,52.2252,52.2435,52.1978,52.2344,88015.0
2021-06-01 15:00:00,57.11,57.12,57.06,57.07,74369.0,52.2435,52.2527,52.1978,52.2069,74369.0
2021-06-01 15:05:00,57.07,57.13,57.02,57.11,117628.0,52.2069,52.2618,52.1612,52.2435,117628.0
2021-06-01 15:10:00,57.11,57.11,57.05,57.05,56687.0,52.2435,52.2435,52.1887,52.1887,56687.0
2021-06-01 15:15:00,57.06,57.08,57.04,57.08,59989.0,52.1978,52.2161,52.1795,52.2161,59989.0
2021-06-01 15:20:00,57.08,57.1,57.06,57.07,51952.0,52.2161,52.2344,52.1978,52.2069,51952.0
2021-06-01 15:25:00,57.07,57.07,57.02,57.02,96757.0,52.2069,52.2069,52.1612,52.1612,96757.0
2021-06-01 15:30:00,57.02,57.03,56.98,57.02,134449.0,52.1612,52.1704,52.1246,52.1612,134449.0
2021-06-01 15:35:00,57.02,57.04,56.99,57.01,146013.0,52.1612,52.1795,52.1338,52.1521,146013.0
2021-06-01 15:40:00,57.0,57.01,56.96,56.98,167246.0,52.1429,52.1521,52.1063,52.1246,167246.0
2021-06-01 15:45:00,56.98,57.07,56.98,57.05,161336.0,52.1246,52.2069,52.1246,52.1887,161336.0
2021-06-01 15:50:00,57.05,57.12,57.02,57.12,595602.0,52.1887,52.2527,52.1612,52.2527,595602.0
2021-06-01 15:55:00,57.12,57.12,56.81,56.89,1262024.0,52.2527,52.2527,51.9691,52.0423,1262024.0
2021-06-02 09:30:00,56.91,56.99,56.75,56.84,602958.0,52.0606,52.1338,51.9142,51.9965,602958.0
2021-06-02 09:35:00,56.85,57.04,56.85,56.98,246760.0,52.0057,52.1795,52.0057,52.1246,246760.0
2021-06-02 09:40:00,56.98,57.1,56.9,57.1,425588.0,52.1246,52.2344,52.0514,52.2344,425588.0
2021-06-02 09:45:00,57.1,57.29,57.09,57.28,284329.0,52.2344,52.4082,52.2252,52.3991,284329.0
2021-06-02 09:50:00,57.27,57.36,57.25,57.3,217705.0,52.3899,52.4722,52.3716,52.4173,217705.0
2021-06-02 09:55:00,57.29,57.43,57.28,57.3,416865.0,52.4082,52.5363,52.3991,52.4173,416865.0
2021-06-02 10:00:00,57.3,57.32,57.21,57.26,136303.0,52.4173,52.4356,52.335,52.3808,136303.0
2021-06-02 10:05:00,57.27,57.32,57.18,57.31,129092.0,52.3899,52.4356,52.3076,52.4265,129092.0
2021-06-02 10:10:00,57.32,57.34,57.21,57.27,216567.0,52.4356,52.4539,52.335,52.3899,216567.0
2021-06-02 10:15:00,57.27,57.42,57.24,57.41,199696.0,52.3899,52.5271,52.3625,52.518,199696.0
2021-06-02 10:20:00,57.42,57.47,57.35,57.47,222230.0,52.5271,52.5729,52.4631,52.5729,222230.0
2021-06-02 10:25:00,57.47,57.55,57.46,57.48,336718.0,52.5729,52.646,52.5637,52.582,336718.0
2021-06-02 10:30:00,57.48,57.51,57.38,57.44,231038.0,52.582,52.6095,52.4905,52.5454,231038.0
2021-06-02 10:35:00,57.44,57.46,57.34,57.43,110967.0,52.5454,52.5637,52.4539,52.5363,110967.0
2021-06-02 10:40:00,57.43,57.49,57.42,57.43,100344.0,52.5363,52.5912,52.5271,52.5363,100344.0
2021-06-02 10:45:00,57.43,57.48,57.42,57.44,87747.0,52.5363,52.582,52.5271,52.5454,87747.0
2021-06-02 10:50:00,57.44,57.47,57.38,57.41,116808.0,52.5454,52.5729,52.4905,52.518,116808.0
2021-06-02 10:55:00,57.41,57.42,57.32,57.39,188597.0,52.518,52.5271,52.4356,52.4997,188597.0
2021-06-02 11:00:00,57.39,57.44,57.36,57.43,213192.0,52.4997,52.5454,52.4722,52.5363,213192.0
2021-06-02 11:05:00,57.44,57.47,57.38,57.38,115067.0,52.5454,52.5729,52.4905,52.4905,115067.0
2021-06-02 11:10:00,57.37,57.44,57.34,57.41,125847.0,52.4814,52.5454,52.4539,52.518,125847.0
2021-06-02 11:15:00,57.41,57.44,57.35,57.4,80239.0,52.518,52.5454,52.4631,52.5088,80239.0
2021-06-02 11:20:00,57.4,57.42,57.34,57.4,109678.0,52.5088,52.5271,52.4539,52.5088,109678.0
2021-06-02 11:25:00,57.4,57.53,57.39,57.5,210948.0,52.5088,52.6278,52.4997,52.6003,210948.0
2021-06-02 11:30:00,57.49,57.63,57.49,57.61,242279.0,52.5912,52.7192,52.5912,52.7009,242279.0
2021-06-02 11:35:00,57.61,57.69,57.58,57.6,197088.0,52.7009,52.7741,52.6735,52.6918,197088.0
2021-06-02 11:40:00,57.61,57.65,57.59,57.65,97971.0,52.7009,52.7375,52.6826,52.7375,97971.0
2021-06-02 11:45:00,57.65,57.65,57.59,57.64,89839.0,52.7375,52.7375,52.6826,52.7284,89839.0
2021-06-02 11:50:00,57.64,57.66,57.6,57.63,99560.0,52.7284,52.7467,52.6918,52.7192,99560.0
2021-06-02 11:55:00,57.63,57.65,57.55,57.57,219705.0,52.7192,52.7375,52.646,52.6643,219705.0
2021-06-02 12:00:00,57.58,57.59,57.52,57.55,121714.0,52.6735,52.6826,52.6186,52.646,121714.0
2021-06-02 12:05:00,57.56,57.62,57.55,57.62,102085.0,52.6552,52.7101,52.646,52.7101,102085.0
2021-06-02 12:10:00,57.62,57.64,57.54,57.55,102188.0,52.7101,52.7284,52.6369,52.646,102188.0
2021-06-02 12:15:00,57.56,57.57,57.48,57.48,108184.0,52.6552,52.6643,52.582,52.582,108184.0
2021-06-02 12:20:00,57.48,57.55,57.48,57.52,140265.0,52.582,52.646,52.582,52.6186,140265.0
2021-06-02 12:25:00,57.52,57.52,57.4,57.43,94027.0,52.6186,52.6186,52.5088,52.5363,94027.0
2021-06-02 12:30:00,57.43,57.47,57.4,57.47,115723.0,52.5363,52.5729,52.5088,52.5729,115723.0
2021-06-02 12:35:00,57.46,57.49,57.44,57.45,83742.0,52.5637,52.5912,52.5454,52.5546,83742.0
2021-06-02 12:40:00,57.44,57.49,57.42,57.47,103047.0,52.5454,52.5912,52.5271,52.5729,103047.0
2021-06-02 12:45:00,57.48,57.52,57.46,57.52,75158.0,52.582,52.6186,52.5637,52.6186,75158.0
2021-06-02 12:50:00,57.52,57.53,57.5,57.51,79349.0,52.6186,52.6278,52.6003,52.6095,79349.0
2021-06-02 12:55:00,57.52,57.54,57.45,57.46,120752.0,52.6186,52.6369,52.5546,52.5637,120752.0
2021-06-02 13:00:00,57.47,57.53,57.46,57.5,73880.0,52.5729,52.6278,52.5637,52.6003,73880.0
2021-06-02 13:05:00,57.5,57.54,57.48,57.54,90070.0,52.6003,52.6369,52.582,52.6369,90070.0
2021-06-02 13:10:00,57.53,57.54,57.47,57.51,91930.0,52.6278,52.6369,52.5729,52.6095,91930.0
2021-06-02 13:15:00,57.51,57.52,57.44,57.45,73577.0,52.6095,52.6186,52.5454,52.5546,73577.0
2021-06-02 13:20:00,57.45,57.47,57.31,57.32,108385.0,52.5546,52.5729,52.4265,52.4356,108385.0
2021-06-02 13:25:00,57.32,57.39,57.29,57.38,126617.0,52.4356,52.4997,52.4082,52.4905,126617.0
2021-06-02 13:30:00,57.38,57.43,57.36,57.43,120469.0,52.4905,52.5363,52.4722,52.5363,120469.0
2021-06-02 13:35:00,57.43,57.43,57.39,57.4,45030.0,52.5363,52.5363,52.4997,52.5088,45030.0
2021-06-02 13:40:00,57.4,57.4,57.36,57.39,105053.0,52.5088,52.5088,52.4722,52.4997,105053.0
2021-06-02 13:45:00,57.39,57.41,57.25,57.28,239374.0,52.4997,52.518,52.3716,52.3991,239374.0
2021-06-02 13:50:00,57.29,57.31,57.26,57.28,94058.0,52.4082,52.4265,52.3808,52.3991,94058.0
2021-06-02 13:55:00,57.28,57.31,57.25,57.29,82582.0,52.3991,52.4265,52.3716,52.4082,82582.0
2021-06-02 14:00:00,57.3,57.32,57.29,57.29,69717.0,52.4173,52.4356,52.4082,52.4082,69717.0
2021-06-02 14:05:00,57.3,57.35,57.27,57.29,95903.0,52.4173,52.4631,52.3899,52.4082,95903.0
2021-06-02 14:10:00,57.29,57.32,57.2,57.23,130124.0,52.4082,52.4356,52.3259,52.3533,130124.0
2021-06-02 14:15:00,57.23,57.36,57.21,57.35,61811.0,52.3533,52.4722,52.335,52.4631,61811.0
2021-06-02 14:20:00,57.35,57.4,57.34,57.4,63513.0,52.4631,52.5088,52.4539,52.5088,63513.0
2021-06-02 14:25:00,57.4,57.41,57.34,57.36,65532.0,52.5088,52.518,52.4539,52.4722,65532.0
2021-06-02 14:30:00,57.36,57.37,57.26,57.31,90848.0,52.4722,52.4814,52.3808,52.4265,90848.0
2021-06-02 14:35:00,57.3,57.32,57.26,57.31,36273.0,52.4173,52.4356,52.3808,52.4265,36273.0
2021-06-02 14:40:00,57.3,57.33,57.28,57.3,47008.0,52.4173,52.4448,52.3991,52.4173,47008.0
2021-06-02 14:45:00,57.3,57.35,57.29,57.35,53643.0,52.4173,52.4631,52.4082,52.4631,53643.0
2021-06-02 14:50:00,57.34,57.35,57.28,57.3,57261.0,52.4539,52.4631,52.3991,52.4173,57261.0
2021-06-02 14:55:00,57.31,57.31,57.26,57.28,57915.0,52.4265,52.4265,52.3808,52.3991,57915.0
2021-06-02 15:00:00,57.27,57.31,57.24,57.26,87535.0,52.3899,52.4265,52.3625,52.3808,87535.0
2021-06-02 15:05:00,57.26,57.31,57.25,57.3,74522.0,52.3808,52.4265,52.3716,52.4173,74522.0
2021-06-02 15:10:00,57.3,57.33,57.29,57.33,62600.0,52.4173,52.4448,52.4082,52.4448,62600.0
2021-06-02 15:15:00,57.33,57.37,57.32,57.36,79009.0,52.4448,52.4814,52.4356,52.4722,79009.0
2021-06-02 15:20:00,57.36,57.37,57.34,57.34,71283.0,52.4722,52.4814,52.4539,52.4539,71283.0
2021-06-02 15:25:00,57.35,57.36,57.32,57.32,74045.0,52.4631,52.4722,52.4356,52.4356,74045.0
2021-06-02 15:30:00,57.33,57.38,57.32,57.36,112899.0,52.4448,52.4905,52.4356,52.4722,112899.0
2021-06-02 15:35:00,57.35,57.36,57.3,57.34,122811.0,52.4631,52.4722,52.4173,52.4539,122811.0
2021-06-02 15:40:00,57.34,57.38,57.31,57.38,116808.0,52.4539,52.4905,52.4265,52.4905,116808.0
2021-06-02 15:45:00,57.38,57.38,57.33,57.37,157394.0,52.4905,52.4905,52.4448,52.4814,157394.0
2021-06-02 15:50:00,57.37,57.45,57.32,57.43,553711.0,52.4814,52.5546,52.4356,52.5363,553711.0
2021-06-02 15:55:00,57.44,57.53,57.41,57.48,870814.0,52.5454,52.6278,52.518,52.582,870814.0
2021-06-03 09:30:00,56.98,57.1,56.73,56.77,856778.0,52.1246,52.2344,51.8959,51.9325,856778.0
2021-06-03 09:35:00,56.75,56.76,56.41,56.6,534838.0,51.9142,51.9234,51.6032,51.777,534838.0
2021-06-03 09:40:00,56.59,56.7,56.32,56.35,693863.0,51.7679,51.8685,51.5209,51.5483,693863.0
2021-06-03 09:45:00,56.34,56.4,56.11,56.15,897844.0,51.5392,51.594,51.3288,51.3653,897844.0
2021-06-03 09:50:00,56.15,56.24,56.08,56.23,352133.0,51.3653,51.4477,51.3013,51.4385,352133.0
2021-06-03 09:55:00,56.23,56.31,56.14,56.16,231683.0,51.4385,51.5117,51.3562,51.3745,231683.0
2021-06-03 10:00:00,56.15,56.42,56.14,56.34,312869.0,51.3653,51.6123,51.3562,51.5392,312869.0
2021-06-03 10:05:00,56.34,56.54,56.31,56.47,289965.0,51.5392,51.7221,51.5117,51.6581,289965.0
2021-06-03 10:10:00,56.47,56.51,56.41,56.46,158556.0,51.6581,51.6947,51.6032,51.6489,158556.0
2021-06-03 10:15:00,56.47,56.47,56.32,56.38,143666.0,51.6581,51.6581,51.5209,51.5757,143666.0
2021-06-03 10:20:00,56.38,56.47,56.32,56.41,97885.0,51.5757,51.6581,51.5209,51.6032,97885.0
2021-06-03 10:25:00,56.41,56.45,56.35,56.39,144285.0,51.6032,51.6398,51.5483,51.5849,144285.0
2021-06-03 10:30:00,56.38,56.52,56.35,56.45,144162.0,51.5757,51.7038,51.5483,51.6398,144162.0
2021-06-03 10:35:00,56.45,56.51,56.35,56.36,148238.0,51.6398,51.6947,51.5483,51.5574,148238.0
2021-06-03 10:40:00,56.36,56.36,56.26,56.27,202708.0,51.5574,51.5574,51.466,51.4751,202708.0
2021-06-03 10:45:00,56.27,56.34,56.21,56.28,645242.0,51.4751,51.5392,51.4202,51.4843,645242.0
2021-06-03 10:50:00,56.28,56.32,56.25,56.26,355386.0,51.4843,51.5209,51.4568,51.466,355386.0
2021-06-03 10:55:00,56.25,56.39,56.25,56.34,324936.0,51.4568,51.5849,51.4568,51.5392,324936.0
2021-06-03 11:00:00,56.34,56.48,56.33,56.47,330513.0,51.5392,51.6672,51.53,51.6581,330513.0
2021-06-03 11:05:00,56.47,56.63,56.47,56.63,241060.0,51.6581,51.8044,51.6581,51.8044,241060.0
2021-06-03 11:10:00,56.62,56.64,56.53,56.56,145023.0,51.7953,51.8136,51.713,51.7404,145023.0
2021-06-03 11:15:00,56.55,56.58,56.47,56.5,150931.0,51.7313,51.7587,51.6581,51.6855,150931.0
2021-06-03 11:20:00,56.5,56.52,56.36,56.38,154854.0,51.6855,51.7038,51.5574,51.5757,154854.0
2021-06-03 11:25:00,56.37,56.44,56.32,56.38,144491.0,51.5666,51.6306,51.5209,51.5757,144491.0
2021-06-03 11:30:00,56.37,56.39,56.29,56.31,134649.0,51.5666,51.5849,51.4934,51.5117,134649.0
2021-06-03 11:35:00,56.32,56.36,56.29,56.33,142174.0,51.5209,51.5574,51.4934,51.53,142174.0
2021-06-03 11:40:00,56.33,56.37,56.28,56.37,127939.0,51.53,51.5666,51.4843,51.5666,127939.0
2021-06-03 11:45:00,56.37,56.41,56.33,56.39,247946.0,51.5666,51.6032,51.53,51.5849,247946.0
2021-06-03 11:50:00,56.39,56.43,56.36,56.42,116867.0,51.5849,51.6215,51.5574,51.6123,116867.0
2021-06-03 11:55:00,56.42,56.44,56.38,56.43,73357.0,51.6123,51.6306,51.5757,51.6215,73357.0
2021-06-03 12:00:00,56.43,56.45,56.36,56.39,82389.0,51.6215,51.6398,51.5574,51.5849,82389.0
2021-06-03 12:05:00,56.39,56.47,56.36,56.45,84713.0,51.5849,51.6581,51.5574,51.6398,84713.0
2021-06-03 12:10:00,56.45,56.48,56.43,56.44,127108.0,51.6398,51.6672,51.6215,51.6306,127108.0
2021-06-03 12:15:00,56.43,56.45,56.35,56.36,144037.0,51.6215,51.6398,51.5483,51.5574,144037.0
2021-06-03 12:20:00,56.36,56.36,56.3,56.32,91631.0,51.5574,51.5574,51.5026,51.5209,91631.0
2021-06-03 12:25:00,56.31,56.39,56.29,56.37,154494.0,51.5117,51.5849,51.4934,51.5666,154494.0
2021-06-03 12:30:00,56.37,56.4,56.33,56.37,130396.0,51.5666,51.594,51.53,51.5666,130396.0
2021-06-03 12:35:00,56.37,56.41,56.33,56.41,57998.0,51.5666,51.6032,51.53,51.6032,57998.0
2021-06-03 12:40:00,56.41,56.45,56.41,56.43,74806.0,51.6032,51.6398,51.6032,51.6215,74806.0
2021-06-03 12:45:00,56.44,56.46,56.42,56.43,66275.0,51.6306,51.6489,51.6123,51.6215,66275.0
2021-06-03 12:50:00,56.44,56.46,56.41,56.43,100194.0,51.6306,51.6489,51.6032,51.6215,100194.0
2021-06-03 12:55:00,56.43,56.47,56.42,56.47,69993.0,51.6215,51.6581,51.6123,51.6581,69993.0
2021-06-03 13:00:00,56.47,56.47,56.42,56.43,70789.0,51.6581,51.6581,51.6123,51.6215,70789.0
2021-06-03 13:05:00,56.43,56.44,56.31,56.44,189952.0,51.6215,51.6306,51.5117,51.6306,189952.0
2021-06-03 13:10:00,56.44,56.49,56.39,56.4,145178.0,51.6306,51.6764,51.5849,51.594,145178.0
2021-06-03 13:15:00,56.4,56.46,56.38,56.45,87818.0,51.594,51.6489,51.5757,51.6398,87818.0
2021-06-03 13:20:00,56.44,56.47,56.42,56.46,100325.0,51.6306,51.6581,51.6123,51.6489,100325.0
2021-06-03 13:25:00,56.46,56.53,56.45,56.53,149813.0,51.6489,51.713,51.6398,51.713,149813.0
2021-06-03 13:30:00,56.52,56.56,56.47,56.51,107359.0,51.7038,51.7404,51.6581,51.6947,107359.0
2021-06-03 13:35:00,56.5,56.51,56.48,56.48,43739.0,51.6855,51.6947,51.6672,51.6672,43739.0
2021-06-03 13:40:00,56.49,56.52,56.43,56.46,119849.0,51.6764,51.7038,51.6215,51.6489,119849.0
2021-06-03 13:45:00,56.46,56.48,56.41,56.46,144310.0,51.6489,51.6672,51.6032,51.6489,144310.0
2021-06-03 13:50:00,56.45,56.48,56.42,56.43,49025.0,51.6398,51.6672,51.6123,51.6215,49025.0
2021-06-03 13:55:00,56.43,56.46,56.4,56.41,82879.0,51.6215,51.6489,51.594,51.6032,82879.0
2021-06-03 14:00:00,56.42,56.42,56.36,56.41,71165.0,51.6123,51.6123,51.5574,51.6032,71165.0
2021-06-03 14:05:00,56.41,56.43,56.37,56.4,83830.0,51.6032,51.6215,51.5666,51.594,83830.0
2021-06-03 14:10:00,56.4,56.41,56.35,56.38,70060.0,51.594,51.6032,51.5483,51.5757,70060.0
2021-06-03 14:15:00,56.37,56.38,56.3,56.32,139703.0,51.5666,51.5757,51.5026,51.5209,139703.0
2021-06-03 14:20:00,56.31,56.33,56.29,56.32,116237.0,51.5117,51.53,51.4934,51.5209,116237.0
2021-06-03 14:25:00,56.32,56.36,56.3,56.34,71135.0,51.5209,51.5574,51.5026,51.5392,71135.0
2021-06-03 14:30:00,56.34,56.38,56.34,56.35,91158.0,51.5392,51.5757,51.5392,51.5483,91158.0
2021-06-03 14:35:00,56.35,56.36,56.28,56.29,118807.0,51.5483,51.5574,51.4843,51.4934,118807.0
2021-06-03 14:40:00,56.29,56.32,56.26,56.31,82991.0,51.4934,51.5209,51.466,51.5117,82991.0
2021-06-03 14:45:00,56.31,56.33,56.28,56.29,114636.0,51.5117,51.53,51.4843,51.4934,114636.0
2021-06-03 14:50:00,56.28,56.29,56.26,56.27,86921.0,51.4843,51.4934,51.466,51.4751,86921.0
2021-06-03 14:55:00,56.27,56.29,56.23,56.25,136035.0,51.4751,51.4934,51.4385,51.4568,136035.0
2021-06-03 15:00:00,56.25,56.33,56.24,56.29,134179.0,51.4568,51.53,51.4477,51.4934,134179.0
2021-06-03 15:05:00,56.29,56.29,56.25,56.28,61026.0,51.4934,51.4934,51.4568,51.4843,61026.0
2021-06-03 15:10:00,56.27,56.3,56.26,56.3,79893.0,51.4751,51.5026,51.466,51.5026,79893.0
2021-06-03 15:15:00,56.29,56.32,56.26,56.27,127552.0,51.4934,51.5209,51.466,51.4751,127552.0
2021-06-03 15:20:00,56.26,56.32,56.25,56.31,104058.0,51.466,51.5209,51.4568,51.5117,104058.0
2021-06-03 15:25:00,56.32,56.33,56.29,56.33,92402.0,51.5209,51.53,51.4934,51.53,92402.0
2021-06-03 15:30:00,56.33,56.38,56.32,56.38,217291.0,51.53,51.5757,51.5209,51.5757,217291.0
2021-06-03 15:35:00,56.38,56.4,56.36,56.39,182937.0,51.5757,51.594,51.5574,51.5849,182937.0
2021-06-03 15:40:00,56.38,56.42,56.3,56.3,174840.0,51.5757,51.6123,51.5026,51.5026,174840.0
2021-06-03 15:45:00,56.3,56.31,56.24,56.3,290916.0,51.5026,51.5117,51.4477,51.5026,290916.0
2021-06-03 15:50:00,56.3,56.37,56.26,56.28,566996.0,51.5026,51.5666,51.466,51.4843,566996.0
2021-06-03 15:55:00,56.28,56.35,56.23,56.23,1026291.0,51.4843,51.5483,51.4385,51.4385,1026291.0
2021-06-04 09:30:00,56.61,56.88,56.55,56.88,668034.0,51.7861,52.0331,51.7313,52.0331,668034.0
2021-06-04 09:35:00,56.88,56.96,56.81,56.82,351833.0,52.0331,52.1063,51.9691,51.9783,351833.0
2021-06-04 09:40:00,56.83,56.96,56.74,56.92,450461.0,51.9874,52.1063,51.9051,52.0697,450461.0
2021-06-04 09:45:00,56.92,57.05,56.91,57.0,541038.0,52.0697,52.1887,52.0606,52.1429,541038.0
2021-06-04 09:50:00,57.01,57.02,56.92,56.95,278443.0,52.1521,52.1612,52.0697,52.0972,278443.0
2021-06-04 09:55:00,56.95,57.09,56.92,57.04,243512.0,52.0972,52.2252,52.0697,52.1795,243512.0
2021-06-04 10:00:00,57.04,57.37,57.03,57.27,443797.0,52.1795,52.4814,52.1704,52.3899,443797.0
2021-06-04 10:05:00,57.27,57.31,57.23,57.29,311676.0,52.3899,52.4265,52.3533,52.4082,311676.0
2021-06-04 10:10:00,57.29,57.46,57.27,57.46,497868.0,52.4082,52.5637,52.3899,52.5637,497868.0
2021-06-04 10:15:00,57.45,57.54,57.39,57.48,433281.0,52.5546,52.6369,52.4997,52.582,433281.0
2021-06-04 10:20:00,57.48,57.5,57.3,57.45,222808.0,52.582,52.6003,52.4173,52.5546,222808.0
2021-06-04 10:25:00,57.46,57.57,57.45,57.54,264413.0,52.5637,52.6643,52.5546,52.6369,264413.0
2021-06-04 10:30:00,57.55,57.59,57.46,57.48,314639.0,52.646,52.6826,52.5637,52.582,314639.0
2021-06-04 10:35:00,57.49,57.58,57.48,57.55,189996.0,52.5912,52.6735,52.582,52.646,189996.0
2021-06-04 10:40:00,57.57,57.66,57.52,57.52,342005.0,52.6643,52.7467,52.6186,52.6186,342005.0
2021-06-04 10:45:00,57.52,57.63,57.49,57.63,162318.0,52.6186,52.7192,52.5912,52.7192,162318.0
2021-06-04 10:50:00,57.62,57.66,57.55,57.58,156545.0,52.7101,52.7467,52.646,52.6735,156545.0
2021-06-04 10:55:00,57.57,57.61,57.5,57.51,178033.0,52.6643,52.7009,52.6003,52.6095,178033.0
2021-06-04 11:00:00,57.51,57.58,57.47,57.58,119819.0,52.6095,52.6735,52.5729,52.6735,119819.0
2021-06-04 11:05:00,57.58,57.66,57.58,57.64,198993.0,52.6735,52.7467,52.6735,52.7284,198993.0
2021-06-04 11:10:00,57.64,57.72,57.64,57.72,256351.0,52.7284,52.8016,52.7284,52.8016,256351.0
2021-06-04 11:15:00,57.72,57.74,57.61,57.61,249906.0,52.8016,52.8199,52.7009,52.7009,249906.0
2021-06-04 11:20:00,57.62,57.66,57.6,57.65,174034.0,52.7101,52.7467,52.6918,52.7375,174034.0
2021-06-04 11:25:00,57.66,57.68,57.57,57.59,162782.0,52.7467,52.765,52.6643,52.6826,162782.0
2021-06-04 11:30:00,57.59,57.61,57.54,57.55,112372.0,52.6826,52.7009,52.6369,52.646,112372.0
2021-06-04 11:35:00,57.56,57.57,57.46,57.48,210034.0,52.6552,52.6643,52.5637,52.582,210034.0
2021-06-04 11:40:00,57.48,57.54,57.46,57.51,185960.0,52.582,52.6369,52.5637,52.6095,185960.0
2021-06-04 11:45:00,57.51,57.52,57.43,57.45,96558.0,52.6095,52.6186,52.5363,52.5546,96558.0
2021-06-04 11:50:00,57.44,57.46,57.4,57.41,97625.0,52.5454,52.5637,52.5088,52.518,97625.0
2021-06-04 11:55:00,57.41,57.43,57.36,57.39,145181.0,52.518,52.5363,52.4722,52.4997,145181.0
2021-06-04 12:00:00,57.4,57.41,57.34,57.39,68430.0,52.5088,52.518,52.4539,52.4997,68430.0
2021-06-04 12:05:00,57.38,57.41,57.37,57.39,97511.0,52.4905,52.518,52.4814,52.4997,97511.0
2021-06-04 12:10:00,57.39,57.48,57.37,57.47,124991.0,52.4997,52.582,52.4814,52.5729,124991.0
2021-06-04 12:15:00,57.48,57.48,57.42,57.45,72092.0,52.582,52.582,52.5271,52.5546,72092.0
2021-06-04 12:20:00,57.45,57.48,57.44,57.47,52054.0,52.5546,52.582,52.5454,52.5729,52054.0
2021-06-04 12:25:00,57.47,57.49,57.44,57.48,83377.0,52.5729,52.5912,52.5454,52.582,83377.0
2021-06-04 12:30:00,57.48,57.59,57.48,57.59,108518.0,52.582,52.6826,52.582,52.6826,108518.0
2021-06-04 12:35:00,57.59,57.65,57.56,57.64,116851.0,52.6826,52.7375,52.6552,52.7284,116851.0
2021-06-04 12:40:00,57.63,57.67,57.62,57.66,117572.0,52.7192,52.7558,52.7101,52.7467,117572.0
2021-06-04 12:45:00,57.66,57.69,57.62,57.66,111575.0,52.7467,52.7741,52.7101,52.7467,111575.0
2021-06-04 12:50:00,57.66,57.69,57.58,57.62,105872.0,52.7467,52.7741,52.6735,52.7101,105872.0
2021-06-04 12:55:00,57.62,57.63,57.59,57.62,81071.0,52.7101,52.7192,52.6826,52.7101,81071.0
2021-06-04 13:00:00,57.62,57.62,57.56,57.62,86564.0,52.7101,52.7101,52.6552,52.7101,86564.0
2021-06-04 13:05:00,57.61,57.62,57.55,57.6,104590.0,52.7009,52.7101,52.646,52.6918,104590.0
2021-06-04 13:10:00,57.6,57.61,57.57,57.58,55050.0,52.6918,52.7009,52.6643,52.6735,55050.0
2021-06-04 13:15:00,57.58,57.66,57.55,57.62,112964.0,52.6735,52.7467,52.646,52.7101,112964.0
2021-06-04 13:20:00,57.62,57.63,57.53,57.54,82657.0,52.7101,52.7192,52.6278,52.6369,82657.0
2021-06-04 13:25:00,57.54,57.56,57.53,57.54,107931.0,52.6369,52.6552,52.6278,52.6369,107931.0
2021-06-04 13:30:00,57.54,57.57,57.52,57.53,87663.0,52.6369,52.6643,52.6186,52.6278,87663.0
2021-06-04 13:35:00,57.53,57.55,57.46,57.5,205344.0,52.6278,52.646,52.5637,52.6003,205344.0
2021-06-04 13:40:00,57.5,57.56,57.5,57.55,103425.0,52.6003,52.6552,52.6003,52.646,103425.0
2021-06-04 13:45:00,57.55,57.56,57.53,57.55,56821.0,52.646,52.6552,52.6278,52.646,56821.0
2021-06-04 13:50:00,57.54,57.61,57.53,57.59,61709.0,52.6369,52.7009,52.6278,52.6826,61709.0
2021-06-04 13:55:00,57.6,57.6,57.57,57.59,43168.0,52.6918,52.6918,52.6643,52.6826,43168.0
2021-06-04 14:00:00,57.59,57.67,57.58,57.66,104310.0,52.6826,52.7558,52.6735,52.7467,104310.0
2021-06-04 14:05:00,57.67,57.71,57.65,57.71,109409.0,52.7558,52.7924,52.7375,52.7924,109409.0
2021-06-04 14:10:00,57.71,57.75,57.7,57.72,151668.0,52.7924,52.829,52.7833,52.8016,151668.0
2021-06-04 14:15:00,57.73,57.74,57.67,57.7,81819.0,52.8107,52.8199,52.7558,52.7833,81819.0
2021-06-04 14:20:00,57.7,57.7,57.66,57.67,61535.0,52.7833,52.7833,52.7467,52.7558,61535.0
2021-06-04 14:25:00,57.67,57.68,57.65,57.67,63311.0,52.7558,52.765,52.7375,52.7558,63311.0
2021-06-04 14:30:00,57.67,57.71,57.66,57.69,103360.0,52.7558,52.7924,52.7467,52.7741,103360.0
2021-06-04 14:35:00,57.69,57.71,57.65,57.7,66850.0,52.7741,52.7924,52.7375,52.7833,66850.0
2021-06-04 14:40:00,57.69,57.7,57.67,57.68,89765.0,52.7741,52.7833,52.7558,52.765,89765.0
2021-06-04 14:45:00,57.67,57.68,57.66,57.67,70970.0,52.7558,52.765,52.7467,52.7558,70970.0
2021-06-04 14:50:00,57.67,57.67,57.62,57.64,68380.0,52.7558,52.7558,52.7101,52.7284,68380.0
2021-06-04 14:55:00,57.64,57.65,57.59,57.61,62308.0,52.7284,52.7375,52.6826,52.7009,62308.0
2021-06-04 15:00:00,57.61,57.62,57.56,57.57,79258.0,52.7009,52.7101,52.6552,52.6643,79258.0
2021-06-04 15:05:00,57.58,57.6,57.56,57.57,63479.0,52.6735,52.6918,52.6552,52.6643,63479.0
2021-06-04 15:10:00,57.56,57.59,57.55,57.57,83406.0,52.6552,52.6826,52.646,52.6643,83406.0
2021-06-04 15:15:00,57.57,57.57,57.55,57.55,74480.0,52.6643,52.6643,52.646,52.646,74480.0
2021-06-04 15:20:00,57.55,57.56,57.52,57.53,94760.0,52.646,52.6552,52.6186,52.6278,94760.0
2021-06-04 15:25:00,57.53,57.56,57.52,57.54,98906.0,52.6278,52.6552,52.6186,52.6369,98906.0
2021-06-04 15:30:00,57.54,57.57,57.52,57.57,177715.0,52.6369,52.6643,52.6186,52.6643,177715.0
2021-06-04 15:35:00,57.57,57.57,57.55,57.55,131685.0,52.6643,52.6643,52.646,52.646,131685.0
2021-06-04 15:40:00,57.55,57.56,57.44,57.5,274027.0,52.646,52.6552,52.5454,52.6003,274027.0
2021-06-04 15:45:00,57.5,57.56,57.48,57.52,281188.0,52.6003,52.6552,52.582,52.6186,281188.0
2021-06-04 15:50:00,57.52,57.57,57.42,57.44,727769.0,52.6186,52.6643,52.5271,52.5454,727769.0
2021-06-04 15:55:00,57.43,57.45,57.34,57.37,1491521.0,52.5363,52.5546,52.4539,52.4814,1491521.0
2021-06-07 09:30:00,57.41,57.44,56.93,57.06,895496.0,52.518,52.5454,52.0789,52.1978,895496.0
2021-06-07 09:35:00,57.06,57.27,57.05,57.19,357621.0,52.1978,52.3899,52.1887,52.3167,357621.0
2021-06-07 09:40:00,57.18,57.19,57.02,57.12,202644.0,52.3076,52.3167,52.1612,52.2527,202644.0
2021-06-07 09:45:00,57.12,57.24,57.1,57.23,220732.0,52.2527,52.3625,52.2344,52.3533,220732.0
2021-06-07 09:50:00,57.22,57.27,57.05,57.09,249178.0,52.3442,52.3899,52.1887,52.2252,249178.0
2021-06-07 09:55:00,57.1,57.33,57.05,57.32,236065.0,52.2344,52.4448,52.1887,52.4356,236065.0
2021-06-07 10:00:00,57.33,57.34,57.06,57.06,400716.0,52.4448,52.4539,52.1978,52.1978,400716.0
2021-06-07 10:05:00,57.06,57.16,57.04,57.11,154996.0,52.1978,52.2893,52.1795,52.2435,154996.0
2021-06-07 10:10:00,57.11,57.14,57.02,57.05,165422.0,52.2435,52.271,52.1612,52.1887,165422.0
2021-06-07 10:15:00,57.05,57.05,56.92,57.01,233276.0,52.1887,52.1887,52.0697,52.1521,233276.0
2021-06-07 10:20:00,57.01,57.12,56.98,57.1,138017.0,52.1521,52.2527,52.1246,52.2344,138017.0
2021-06-07 10:25:00,57.1,57.11,57.03,57.09,104713.0,52.2344,52.2435,52.1704,52.2252,104713.0
2021-06-07 10:30:00,57.09,57.14,57.03,57.13,69455.0,52.2252,52.271,52.1704,52.2618,69455.0
2021-06-07 10:35:00,57.12,57.15,57.08,57.1,68559.0,52.2527,52.2801,52.2161,52.2344,68559.0
2021-06-07 10:40:00,57.09,57.14,57.06,57.12,179107.0,52.2252,52.271,52.1978,52.2527,179107.0
2021-06-07 10:45:00,57.11,57.12,57.02,57.04,102745.0,52.2435,52.2527,52.1612,52.1795,102745.0
2021-06-07 10:50:00,57.04,57.09,57.02,57.06,115924.0,52.1795,52.2252,52.1612,52.1978,115924.0
2021-06-07 10:55:00,57.06,57.11,57.01,57.09,159116.0,52.1978,52.2435,52.1521,52.2252,159116.0
2021-06-07 11:00:00,57.09,57.1,56.93,56.97,283815.0,52.2252,52.2344,52.0789,52.1155,283815.0
2021-06-07 11:05:00,56.97,56.98,56.89,56.91,207175.0,52.1155,52.1246,52.0423,52.0606,207175.0
2021-06-07 11:10:00,56.92,57.0,56.91,56.94,148448.0,52.0697,52.1429,52.0606,52.088,148448.0
2021-06-07 11:15:00,56.94,56.96,56.86,56.89,263977.0,52.088,52.1063,52.0148,52.0423,263977.0
2021-06-07 11:20:00,56.89,56.9,56.82,56.84,165727.0,52.0423,52.0514,51.9783,51.9965,165727.0
2021-06-07 11:25:00,56.84,56.87,56.81,56.82,107891.0,51.9965,52.024,51.9691,51.9783,107891.0
2021-06-07 11:30:00,56.83,56.86,56.8,56.84,109567.0,51.9874,52.0148,51.96,51.9965,109567.0
2021-06-07 11:35:00,56.83,56.87,56.79,56.8,115388.0,51.9874,52.024,51.9508,51.96,115388.0
2021-06-07 11:40:00,56.81,56.84,56.77,56.79,165712.0,51.9691,51.9965,51.9325,51.9508,165712.0
2021-06-07 11:45:00,56.79,56.85,56.78,56.85,83674.0,51.9508,52.0057,51.9417,52.0057,83674.0
2021-06-07 11:50:00,56.85,56.89,56.82,56.88,127716.0,52.0057,52.0423,51.9783,52.0331,127716.0
2021-06-07 11:55:00,56.89,56.94,56.87,56.93,131858.0,52.0423,52.088,52.024,52.0789,131858.0
2021-06-07 12:00:00,56.93,57.0,56.92,56.98,149426.0,52.0789,52.1429,52.0697,52.1246,149426.0
2021-06-07 12:05:00,56.98,57.0,56.95,56.96,108340.0,52.1246,52.1429,52.0972,52.1063,108340.0
2021-06-07 12:10:00,56.96,57.03,56.96,57.03,114761.0,52.1063,52.1704,52.1063,52.1704,114761.0
2021-06-07 12:15:00,57.04,57.05,56.95,56.95,95836.0,52.1795,52.1887,52.0972,52.0972,95836.0
2021-06-07 12:20:00,56.95,56.98,56.94,56.97,60217.0,52.0972,52.1246,52.088,52.1155,60217.0
2021-06-07 12:25:00,56.97,57.01,56.95,57.01,58527.0,52.1155,52.1521,52.0972,52.1521,58527.0
2021-06-07 12:30:00,57.01,57.02,56.95,56.98,84228.0,52.1521,52.1612,52.0972,52.1246,84228.0
2021-06-07 12:35:00,56.98,56.99,56.92,56.95,81503.0,52.1246,52.1338,52.0697,52.0972,81503.0
2021-06-07 12:40:00,56.95,56.98,56.93,56.98,65065.0,52.0972,52.1246,52.0789,52.1246,65065.0
2021-06-07 12:45:00,56.98,57.01,56.96,57.0,57138.0,52.1246,52.1521,52.1063,52.1429,57138.0
2021-06-07 12:50:00,57.0,57.02,56.96,56.98,62279.0,52.1429,52.1612,52.1063,52.1246,62279.0
2021-06-07 12:55:00,56.97,56.99,56.93,56.95,58643.0,52.1155,52.1338,52.0789,52.0972,58643.0
2021-06-07 13:00:00,56.95,56.98,56.92,56.94,79817.0,52.0972,52.1246,52.0697,52.088,79817.0
2021-06-07 13:05:00,56.94,56.94,56.88,56.89,97272.0,52.088,52.088,52.0331,52.0423,97272.0
2021-06-07 13:10:00,56.89,56.91,56.85,56.88,84214.0,52.0423,52.0606,52.0057,52.0331,84214.0
2021-06-07 13:15:00,56.89,56.89,56.85,56.86,79849.0,52.0423,52.0423,52.0057,52.0148,79849.0
2021-06-07 13:20:00,56.86,56.92,56.86,56.91,75312.0,52.0148,52.0697,52.0148,52.0606,75312.0
2021-06-07 13:25:00,56.92,56.96,56.91,56.92,147900.0,52.0697,52.1063,52.0606,52.0697,147900.0
2021-06-07 13:30:00,56.92,56.95,56.9,56.92,79422.0,52.0697,52.0972,52.0514,52.0697,79422.0
2021-06-07 13:35:00,56.92,56.95,56.9,56.93,34231.0,52.0697,52.0972,52.0514,52.0789,34231.0
2021-06-07 13:40:00,56.93,56.95,56.91,56.92,70727.0,52.0789,52.0972,52.0606,52.0697,70727.0
2021-06-07 13:45:00,56.92,56.93,56.88,56.92,60691.0,52.0697,52.0789,52.0331,52.0697,60691.0
2021-06-07 13:50:00,56.92,56.94,56.91,56.94,29224.0,52.0697,52.088,52.0606,52.088,29224.0
2021-06-07 13:55:00,56.94,56.94,56.87,56.87,54522.0,52.088,52.088,52.024,52.024,54522.0
2021-06-07 14:00:00,56.88,56.91,56.87,56.88,64143.0,52.0331,52.0606,52.024,52.0331,64143.0
2021-06-07 14:05:00,56.88,56.94,56.87,56.93,39497.0,52.0331,52.088,52.024,52.0789,39497.0
2021-06-07 14:10:00,56.94,56.95,56.92,56.94,34981.0,52.088,52.0972,52.0697,52.088,34981.0
2021-06-07 14:15:00,56.95,56.96,56.91,56.93,67596.0,52.0972,52.1063,52.0606,52.0789,67596.0
2021-06-07 14:20:00,56.94,56.95,56.91,56.92,39709.0,52.088,52.0972,52.0606,52.0697,39709.0
2021-06-07 14:25:00,56.92,56.94,56.9,56.94,56748.0,52.0697,52.088,52.0514,52.088,56748.0
2021-06-07 14:30:00,56.94,56.96,56.93,56.96,68425.0,52.088,52.1063,52.0789,52.1063,68425.0
2021-06-07 14:35:00,56.96,56.97,56.93,56.94,56977.0,52.1063,52.1155,52.0789,52.088,56977.0
2021-06-07 14:40:00,56.93,56.97,56.91,56.97,95769.0,52.0789,52.1155,52.0606,52.1155,95769.0
2021-06-07 14:45:00,56.97,56.97,56.93,56.95,63201.0,52.1155,52.1155,52.0789,52.0972,63201.0
2021-06-07 14:50:00,56.95,57.0,56.94,56.98,64774.0,52.0972,52.1429,52.088,52.1246,64774.0
2021-06-07 14:55:00,56.98,57.03,56.96,57.0,97169.0,52.1246,52.1704,52.1063,52.1429,97169.0
2021-06-07 15:00:00,56.99,57.03,56.99,57.03,41546.0,52.1338,52.1704,52.1338,52.1704,41546.0
2021-06-07 15:05:00,57.03,57.07,57.02,57.07,77342.0,52.1704,52.2069,52.1612,52.2069,77342.0
2021-06-07 15:10:00,57.07,57.07,57.04,57.07,70128.0,52.2069,52.2069,52.1795,52.2069,70128.0
2021-06-07 15:15:00,57.07,57.1,57.05,57.1,88697.0,52.2069,52.2344,52.1887,52.2344,88697.0
2021-06-07 15:20:00,57.1,57.16,57.09,57.15,88425.0,52.2344,52.2893,52.2252,52.2801,88425.0
2021-06-07 15:25:00,57.14,57.16,57.11,57.13,87125.0,52.271,52.2893,52.2435,52.2618,87125.0
2021-06-07 15:30:00,57.13,57.17,57.12,57.15,119838.0,52.2618,52.2984,52.2527,52.2801,119838.0
2021-06-07 15:35:00,57.15,57.17,57.08,57.09,114133.0,52.2801,52.2984,52.2161,52.2252,114133.0
2021-06-07 15:40:00,57.09,57.14,57.08,57.08,94250.0,52.2252,52.271,52.2161,52.2161,94250.0
2021-06-07 15:45:00,57.07,57.14,57.06,57.13,120364.0,52.2069,52.271,52.1978,52.2618,120364.0
2021-06-07 15:50:00,57.13,57.18,57.12,57.13,326595.0,52.2618,52.3076,52.2527,52.2618,326595.0
2021-06-07 15:55:00,57.13,57.14,57.09,57.09,477846.0,52.2618,52.271,52.2252,52.2252,477846.0
2021-06-08 09:30:00,57.37,57.64,57.36,57.47,546153.0,52.4814,52.7284,52.4722,52.5729,546153.0
2021-06-08 09:35:00,57.47,57.48,57.36,57.48,187040.0,52.5729,52.582,52.4722,52.582,187040.0
2021-06-08 09:40:00,57.48,57.51,57.39,57.41,257186.0,52.582,52.6095,52.4997,52.518,257186.0
2021-06-08 09:45:00,57.41,57.45,57.29,57.3,283636.0,52.518,52.5546,52.4082,52.4173,283636.0
2021-06-08 09:50:00,57.31,57.31,57.02,57.05,434143.0,52.4265,52.4265,52.1612,52.1887,434143.0
2021-06-08 09:55:00,57.05,57.06,56.81,56.87,474444.0,52.1887,52.1978,51.9691,52.024,474444.0
2021-06-08 10:00:00,56.87,56.87,56.65,56.73,530642.0,52.024,52.024,51.8227,51.8959,530642.0
2021-06-08 10:05:00,56.73,56.78,56.68,56.7,330327.0,51.8959,51.9417,51.8502,51.8685,330327.0
2021-06-08 10:10:00,56.7,56.72,56.62,56.65,431589.0,51.8685,51.8868,51.7953,51.8227,431589.0
2021-06-08 10:15:00,56.66,56.7,56.61,56.69,321163.0,51.8319,51.8685,51.7861,51.8593,321163.0
2021-06-08 10:20:00,56.69,56.75,56.62,56.64,302399.0,51.8593,51.9142,51.7953,51.8136,302399.0
2021-06-08 10:25:00,56.64,56.75,56.63,56.75,239810.0,51.8136,51.9142,51.8044,51.9142,239810.0
2021-06-08 10:30:00,56.74,56.75,56.65,56.73,342802.0,51.9051,51.9142,51.8227,51.8959,342802.0
2021-06-08 10:35:00,56.73,56.77,56.69,56.71,303699.0,51.8959,51.9325,51.8593,51.8776,303699.0
2021-06-08 10:40:00,56.72,56.84,56.69,56.83,401244.0,51.8868,51.9965,51.8593,51.9874,401244.0
2021-06-08 10:45:00,56.83,56.86,56.81,56.86,178737.0,51.9874,52.0148,51.9691,52.0148,178737.0
2021-06-08 10:50:00,56.86,56.89,56.76,56.77,355026.0,52.0148,52.0423,51.9234,51.9325,355026.0
2021-06-08 10:55:00,56.76,56.77,56.66,56.73,331128.0,51.9234,51.9325,51.8319,51.8959,331128.0
2021-06-08 11:00:00,56.73,56.82,56.71,56.76,306214.0,51.8959,51.9783,51.8776,51.9234,306214.0
2021-06-08 11:05:00,56.76,56.91,56.73,56.89,272461.0,51.9234,52.0606,51.8959,52.0423,272461.0
2021-06-08 11:10:00,56.89,56.91,56.79,56.79,305790.0,52.0423,52.0606,51.9508,51.9508,305790.0
2021-06-08 11:15:00,56.79,56.83,56.74,56.77,196137.0,51.9508,51.9874,51.9051,51.9325,196137.0
2021-06-08 11:20:00,56.77,56.77,56.64,56.66,491142.0,51.9325,51.9325,51.8136,51.8319,491142.0
2021-06-08 11:25:00,56.66,56.74,56.6,56.72,242700.0,51.8319,51.9051,51.777,51.8868,242700.0
2021-06-08 11:30:00,56.71,56.78,56.7,56.78,197602.0,51.8776,51.9417,51.8685,51.9417,197602.0
2021-06-08 11:35:00,56.78,56.79,56.71,56.76,233709.0,51.9417,51.9508,51.8776,51.9234,233709.0
2021-06-08 11:40:00,56.76,56.86,56.7,56.86,263409.0,51.9234,52.0148,51.8685,52.0148,263409.0
2021-06-08 11:45:00,56.86,56.92,56.83,56.83,223557.0,52.0148,52.0697,51.9874,51.9874,223557.0
2021-06-08 11:50:00,56.83,56.88,56.78,56.88,260948.0,51.9874,52.0331,51.9417,52.0331,260948.0
2021-06-08 11:55:00,56.89,56.95,56.86,56.92,226204.0,52.0423,52.0972,52.0148,52.0697,226204.0
2021-06-08 12:00:00,56.92,56.95,56.88,56.93,143901.0,52.0697,52.0972,52.0331,52.0789,143901.0
2021-06-08 12:05:00,56.93,56.99,56.93,56.96,166548.0,52.0789,52.1338,52.0789,52.1063,166548.0
2021-06-08 12:10:00,56.96,57.0,56.91,56.98,165141.0,52.1063,52.1429,52.0606,52.1246,165141.0
2021-06-08 12:15:00,56.98,57.03,56.97,57.01,103389.0,52.1246,52.1704,52.1155,52.1521,103389.0
2021-06-08 12:20:00,57.01,57.02,56.92,56.97,153943.0,52.1521,52.1612,52.0697,52.1155,153943.0
2021-06-08 12:25:00,56.97,56.98,56.92,56.95,72671.0,52.1155,52.1246,52.0697,52.0972,72671.0
2021-06-08 12:30:00,56.95,57.01,56.94,57.01,101482.0,52.0972,52.1521,52.088,52.1521,101482.0
2021-06-08 12:35:00,57.01,57.02,56.97,56.98,107001.0,52.1521,52.1612,52.1155,52.1246,107001.0
2021-06-08 12:40:00,56.98,57.02,56.98,57.02,110479.0,52.1246,52.1612,52.1246,52.1612,110479.0
2021-06-08 12:45:00,57.02,57.05,57.01,57.05,113029.0,52.1612,52.1887,52.1521,52.1887,113029.0
2021-06-08 12:50:00,57.05,57.09,57.04,57.07,191808.0,52.1887,52.2252,52.1795,52.2069,191808.0
2021-06-08 12:55:00,57.06,57.13,57.06,57.13,126945.0,52.1978,52.2618,52.1978,52.2618,126945.0
2021-06-08 13:00:00,57.13,57.18,57.11,57.17,136166.0,52.2618,52.3076,52.2435,52.2984,136166.0
2021-06-08 13:05:00,57.17,57.2,57.16,57.17,158276.0,52.2984,52.3259,52.2893,52.2984,158276.0
2021-06-08 13:10:00,57.17,57.17,57.07,57.08,115125.0,52.2984,52.2984,52.2069,52.2161,115125.0
2021-06-08 13:15:00,57.08,57.08,57.05,57.08,87811.0,52.2161,52.2161,52.1887,52.2161,87811.0
2021-06-08 13:20:00,57.08,57.1,57.04,57.08,99770.0,52.2161,52.2344,52.1795,52.2161,99770.0
2021-06-08 13:25:00,57.08,57.09,57.04,57.05,92785.0,52.2161,52.2252,52.1795,52.1887,92785.0
2021-06-08 13:30:00,57.05,57.06,57.0,57.02,170491.0,52.1887,52.1978,52.1429,52.1612,170491.0
2021-06-08 13:35:00,57.02,57.05,57.01,57.02,109523.0,52.1612,52.1887,52.1521,52.1612,109523.0
2021-06-08 13:40:00,57.02,57.02,56.98,57.02,122597.0,52.1612,52.1612,52.1246,52.1612,122597.0
2021-06-08 13:45:00,57.02,57.02,56.97,56.98,133513.0,52.1612,52.1612,52.1155,52.1246,133513.0
2021-06-08 13:50:00,56.98,56.98,56.91,56.93,144566.0,52.1246,52.1246,52.0606,52.0789,144566.0
2021-06-08 13:55:00,56.93,56.93,56.87,56.88,142860.0,52.0789,52.0789,52.024,52.0331,142860.0
2021-06-08 14:00:00,56.89,56.94,56.88,56.94,166616.0,52.0423,52.088,52.0331,52.088,166616.0
2021-06-08 14:05:00,56.94,56.95,56.89,56.91,138213.0,52.088,52.0972,52.0423,52.0606,138213.0
2021-06-08 14:10:00,56.91,56.92,56.89,56.91,135839.0,52.0606,52.0697,52.0423,52.0606,135839.0
2021-06-08 14:15:00,56.91,56.93,56.88,56.91,135018.0,52.0606,52.0789,52.0331,52.0606,135018.0
2021-06-08 14:20:00,56.91,56.92,56.88,56.91,122719.0,52.0606,52.0697,52.0331,52.0606,122719.0
2021-06-08 14:25:00,56.91,56.94,56.9,56.93,142995.0,52.0606,52.088,52.0514,52.0789,142995.0
2021-06-08 14:30:00,56.93,56.96,56.91,56.92,178119.0,52.0789,52.1063,52.0606,52.0697,178119.0
2021-06-08 14:35:00,56.93,56.93,56.87,56.88,171860.0,52.0789,52.0789,52.024,52.0331,171860.0
2021-06-08 14:40:00,56.88,56.9,56.86,56.89,145876.0,52.0331,52.0514,52.0148,52.0423,145876.0
2021-06-08 14:45:00,56.89,56.89,56.85,56.89,123074.0,52.0423,52.0423,52.0057,52.0423,123074.0
2021-06-08 14:50:00,56.89,56.93,56.87,56.93,141553.0,52.0423,52.0789,52.024,52.0789,141553.0
2021-06-08 14:55:00,56.93,56.97,56.91,56.96,120829.0,52.0789,52.1155,52.0606,52.1063,120829.0
2021-06-08 15:00:00,56.96,57.02,56.95,57.02,193211.0,52.1063,52.1612,52.0972,52.1612,193211.0
2021-06-08 15:05:00,57.02,57.04,56.97,56.98,141318.0,52.1612,52.1795,52.1155,52.1246,141318.0
2021-06-08 15:10:00,56.98,57.01,56.98,56.98,142856.0,52.1246,52.1521,52.1246,52.1246,142856.0
2021-06-08 15:15:00,56.98,56.99,56.95,56.97,130247.0,52.1246,52.1338,52.0972,52.1155,130247.0
2021-06-08 15:20:00,56.97,56.98,56.92,56.96,177989.0,52.1155,52.1246,52.0697,52.1063,177989.0
2021-06-08 15:25:00,56.96,56.96,56.9,56.91,184159.0,52.1063,52.1063,52.0514,52.0606,184159.0
2021-06-08 15:30:00,56.91,56.94,56.9,56.91,144988.0,52.0606,52.088,52.0514,52.0606,144988.0
2021-06-08 15:35:00,56.91,56.93,56.88,56.89,207032.0,52.0606,52.0789,52.0331,52.0423,207032.0
2021-06-08 15:40:00,56.89,56.93,56.87,56.93,199149.0,52.0423,52.0789,52.024,52.0789,199149.0
2021-06-08 15:45:00,56.93,56.93,56.85,56.88,285591.0,52.0789,52.0789,52.0057,52.0331,285591.0
2021-06-08 15:50:00,56.89,57.1,56.88,57.04,1059678.0,52.0423,52.2344,52.0331,52.1795,1059678.0
2021-06-08 15:55:00,57.05,57.06,56.99,57.0,712844.0,52.1887,52.1978,52.1338,52.1429,712844.0
2021-06-09 09:30:00,57.35,57.47,57.12,57.13,622397.0,52.4631,52.5729,52.2527,52.2618,622397.0
2021-06-09 09:35:00,57.13,57.2,57.0,57.13,241200.0,52.2618,52.3259,52.1429,52.2618,241200.0
2021-06-09 09:40:00,57.14,57.15,57.01,57.02,213072.0,52.271,52.2801,52.1521,52.1612,213072.0
2021-06-09 09:45:00,57.03,57.31,57.02,57.15,305321.0,52.1704,52.4265,52.1612,52.2801,305321.0
2021-06-09 09:50:00,57.14,57.19,57.03,57.18,181216.0,52.271,52.3167,52.1704,52.3076,181216.0
2021-06-09 09:55:00,57.18,57.27,57.16,57.26,179801.0,52.3076,52.3899,52.2893,52.3808,179801.0
2021-06-09 10:00:00,57.27,57.34,57.22,57.32,147777.0,52.3899,52.4539,52.3442,52.4356,147777.0
2021-06-09 10:05:00,57.32,57.45,57.29,57.43,262914.0,52.4356,52.5546,52.4082,52.5363,262914.0
2021-06-09 10:10:00,57.44,57.48,57.31,57.36,176243.0,52.5454,52.582,52.4265,52.4722,176243.0
2021-06-09 10:15:00,57.37,57.37,57.29,57.3,149477.0,52.4814,52.4814,52.4082,52.4173,149477.0
2021-06-09 10:20:00,57.3,57.33,57.25,57.26,94923.0,52.4173,52.4448,52.3716,52.3808,94923.0
2021-06-09 10:25:00,57.27,57.3,57.25,57.27,82720.0,52.3899,52.4173,52.3716,52.3899,82720.0
2021-06-09 10:30:00,57.28,57.28,57.22,57.23,88368.0,52.3991,52.3991,52.3442,52.3533,88368.0
2021-06-09 10:35:00,57.23,57.25,57.16,57.23,108595.0,52.3533,52.3716,52.2893,52.3533,108595.0
2021-06-09 10:40:00,57.24,57.32,57.23,57.3,161571.0,52.3625,52.4356,52.3533,52.4173,161571.0
2021-06-09 10:45:00,57.31,57.35,57.27,57.32,135413.0,52.4265,52.4631,52.3899,52.4356,135413.0
2021-06-09 10:50:00,57.33,57.35,57.27,57.34,168082.0,52.4448,52.4631,52.3899,52.4539,168082.0
2021-06-09 10:55:00,57.34,57.4,57.34,57.39,126912.0,52.4539,52.5088,52.4539,52.4997,126912.0
2021-06-09 11:00:00,57.39,57.43,57.36,57.41,172792.0,52.4997,52.5363,52.4722,52.518,172792.0
2021-06-09 11:05:00,57.4,57.42,57.34,57.37,89673.0,52.5088,52.5271,52.4539,52.4814,89673.0
2021-06-09 11:10:00,57.38,57.39,57.29,57.29,128653.0,52.4905,52.4997,52.4082,52.4082,128653.0
2021-06-09 11:15:00,57.29,57.45,57.28,57.42,236450.0,52.4082,52.5546,52.3991,52.5271,236450.0
2021-06-09 11:20:00,57.41,57.45,57.34,57.36,203291.0,52.518,52.5546,52.4539,52.4722,203291.0
2021-06-09 11:25:00,57.37,57.38,57.3,57.35,157101.0,52.4814,52.4905,52.4173,52.4631,157101.0
2021-06-09 11:30:00,57.35,57.39,57.3,57.37,112283.0,52.4631,52.4997,52.4173,52.4814,112283.0
2021-06-09 11:35:00,57.37,57.37,57.31,57.34,70008.0,52.4814,52.4814,52.4265,52.4539,70008.0
2021-06-09 11:40:00,57.34,57.35,57.31,57.32,63364.0,52.4539,52.4631,52.4265,52.4356,63364.0
2021-06-09 11:45:00,57.31,57.32,57.28,57.3,79238.0,52.4265,52.4356,52.3991,52.4173,79238.0
2021-06-09 11:50:00,57.29,57.31,57.24,57.26,73700.0,52.4082,52.4265,52.3625,52.3808,73700.0
2021-06-09 11:55:00,57.25,57.28,57.22,57.26,76582.0,52.3716,52.3991,52.3442,52.3808,76582.0
2021-06-09 12:00:00,57.25,57.29,57.24,57.27,48034.0,52.3716,52.4082,52.3625,52.3899,48034.0
2021-06-09 12:05:00,57.28,57.31,57.25,57.3,77705.0,52.3991,52.4265,52.3716,52.4173,77705.0
2021-06-09 12:10:00,57.3,57.32,57.28,57.3,73410.0,52.4173,52.4356,52.3991,52.4173,73410.0
2021-06-09 12:15:00,57.3,57.3,57.26,57.3,55830.0,52.4173,52.4173,52.3808,52.4173,55830.0
2021-06-09 12:20:00,57.3,57.32,57.27,57.28,96101.0,52.4173,52.4356,52.3899,52.3991,96101.0
2021-06-09 12:25:00,57.28,57.31,57.27,57.3,39382.0,52.3991,52.4265,52.3899,52.4173,39382.0
2021-06-09 12:30:00,57.3,57.33,57.29,57.31,100268.0,52.4173,52.4448,52.4082,52.4265,100268.0
2021-06-09 12:35:00,57.31,57.32,57.3,57.31,36382.0,52.4265,52.4356,52.4173,52.4265,36382.0
2021-06-09 12:40:00,57.31,57.34,57.29,57.3,55437.0,52.4265,52.4539,52.4082,52.4173,55437.0
2021-06-09 12:45:00,57.29,57.31,57.28,57.29,21559.0,52.4082,52.4265,52.3991,52.4082,21559.0
2021-06-09 12:50:00,57.29,57.32,57.28,57.3,77256.0,52.4082,52.4356,52.3991,52.4173,77256.0
2021-06-09 12:55:00,57.31,57.34,57.3,57.31,54966.0,52.4265,52.4539,52.4173,52.4265,54966.0
2021-06-09 13:00:00,57.31,57.34,57.29,57.32,54053.0,52.4265,52.4539,52.4082,52.4356,54053.0
2021-06-09 13:05:00,57.32,57.34,57.31,57.31,48328.0,52.4356,52.4539,52.4265,52.4265,48328.0
2021-06-09 13:10:00,57.3,57.31,57.27,57.28,39782.0,52.4173,52.4265,52.3899,52.3991,39782.0
2021-06-09 13:15:00,57.27,57.3,57.25,57.28,48953.0,52.3899,52.4173,52.3716,52.3991,48953.0
2021-06-09 13:20:00,57.29,57.35,57.28,57.35,87555.0,52.4082,52.4631,52.3991,52.4631,87555.0
2021-06-09 13:25:00,57.35,57.39,57.33,57.33,83917.0,52.4631,52.4997,52.4448,52.4448,83917.0
2021-06-09 13:30:00,57.34,57.4,57.32,57.39,66505.0,52.4539,52.5088,52.4356,52.4997,66505.0
2021-06-09 13:35:00,57.39,57.39,57.32,57.35,92591.0,52.4997,52.4997,52.4356,52.4631,92591.0
2021-06-09 13:40:00,57.34,57.35,57.3,57.33,51299.0,52.4539,52.4631,52.4173,52.4448,51299.0
2021-06-09 13:45:00,57.34,57.35,57.32,57.35,64811.0,52.4539,52.4631,52.4356,52.4631,64811.0
2021-06-09 13:50:00,57.35,57.37,57.33,57.34,104844.0,52.4631,52.4814,52.4448,52.4539,104844.0
2021-06-09 13:55:00,57.34,57.36,57.33,57.33,42418.0,52.4539,52.4722,52.4448,52.4448,42418.0
2021-06-09 14:00:00,57.34,57.4,57.34,57.38,76590.0,52.4539,52.5088,52.4539,52.4905,76590.0
2021-06-09 14:05:00,57.38,57.4,57.34,57.35,58077.0,52.4905,52.5088,52.4539,52.4631,58077.0
2021-06-09 14:10:00,57.35,57.36,57.33,57.33,57926.0,52.4631,52.4722,52.4448,52.4448,57926.0
2021-06-09 14:15:00,57.33,57.37,57.32,57.36,79246.0,52.4448,52.4814,52.4356,52.4722,79246.0
2021-06-09 14:20:00,57.37,57.42,57.35,57.38,163958.0,52.4814,52.5271,52.4631,52.4905,163958.0
2021-06-09 14:25:00,57.37,57.41,57.37,57.4,69255.0,52.4814,52.518,52.4814,52.5088,69255.0
2021-06-09 14:30:00,57.4,57.42,57.36,57.39,108078.0,52.5088,52.5271,52.4722,52.4997,108078.0
2021-06-09 14:35:00,57.39,57.4,57.35,57.37,55204.0,52.4997,52.5088,52.4631,52.4814,55204.0
2021-06-09 14:40:00,57.36,57.37,57.3,57.32,95604.0,52.4722,52.4814,52.4173,52.4356,95604.0
2021-06-09 14:45:00,57.32,57.32,57.23,57.23,100439.0,52.4356,52.4356,52.3533,52.3533,100439.0
2021-06-09 14:50:00,57.23,57.26,57.2,57.25,165022.0,52.3533,52.3808,52.3259,52.3716,165022.0
2021-06-09 14:55:00,57.24,57.26,57.21,57.23,77735.0,52.3625,52.3808,52.335,52.3533,77735.0
2021-06-09 15:00:00,57.22,57.24,57.17,57.18,100429.0,52.3442,52.3625,52.2984,52.3076,100429.0
2021-06-09 15:05:00,57.19,57.2,57.15,57.16,72403.0,52.3167,52.3259,52.2801,52.2893,72403.0
2021-06-09 15:10:00,57.16,57.19,57.15,57.17,95001.0,52.2893,52.3167,52.2801,52.2984,95001.0
2021-06-09 15:15:00,57.18,57.2,57.17,57.18,70347.0,52.3076,52.3259,52.2984,52.3076,70347.0
2021-06-09 15:20:00,57.18,57.21,57.14,57.15,85053.0,52.3076,52.335,52.271,52.2801,85053.0
2021-06-09 15:25:00,57.15,57.18,57.11,57.11,98182.0,52.2801,52.3076,52.2435,52.2435,98182.0
2021-06-09 15:30:00,57.11,57.12,57.07,57.1,115055.0,52.2435,52.2527,52.2069,52.2344,115055.0
2021-06-09 15:35:00,57.09,57.1,57.05,57.08,100267.0,52.2252,52.2344,52.1887,52.2161,100267.0
2021-06-09 15:40:00,57.09,57.09,57.01,57.04,158986.0,52.2252,52.2252,52.1521,52.1795,158986.0
2021-06-09 15:45:00,57.04,57.08,57.01,57.02,172676.0,52.1795,52.2161,52.1521,52.1612,172676.0
2021-06-09 15:50:00,57.01,57.06,56.97,57.0,425461.0,52.1521,52.1978,52.1155,52.1429,425461.0
2021-06-09 15:55:00,57.0,57.04,56.97,57.01,549207.0,52.1429,52.1795,52.1155,52.1521,549207.0
2021-06-10 09:30:00,57.19,57.5,57.09,57.46,521055.0,52.3167,52.6003,52.2252,52.5637,521055.0
2021-06-10 09:35:00,57.45,57.72,57.45,57.71,383580.0,52.5546,52.8016,52.5546,52.7924,383580.0
2021-06-10 09:40:00,57.71,57.91,57.68,57.86,425580.0,52.7924,52.9754,52.765,52.9296,425580.0
2021-06-10 09:45:00,57.86,57.94,57.83,57.88,224894.0,52.9296,53.0028,52.9022,52.9479,224894.0
2021-06-10 09:50:00,57.88,57.91,57.8,57.88,200403.0,52.9479,52.9754,52.8747,52.9479,200403.0
2021-06-10 09:55:00,57.89,57.9,57.82,57.86,204391.0,52.9571,52.9662,52.893,52.9296,204391.0
2021-06-10 10:00:00,57.86,58.03,57.81,57.85,578518.0,52.9296,53.0851,52.8839,52.9205,578518.0
2021-06-10 10:05:00,57.85,57.86,57.73,57.75,229764.0,52.9205,52.9296,52.8107,52.829,229764.0
2021-06-10 10:10:00,57.76,57.78,57.61,57.62,236412.0,52.8382,52.8564,52.7009,52.7101,236412.0
2021-06-10 10:15:00,57.63,57.72,57.61,57.67,161289.0,52.7192,52.8016,52.7009,52.7558,161289.0
2021-06-10 10:20:00,57.66,57.66,57.5,57.51,179191.0,52.7467,52.7467,52.6003,52.6095,179191.0
2021-06-10 10:25:00,57.5,57.52,57.42,57.45,149706.0,52.6003,52.6186,52.5271,52.5546,149706.0
2021-06-10 10:30:00,57.45,57.48,57.36,57.37,200148.0,52.5546,52.582,52.4722,52.4814,200148.0
2021-06-10 10:35:00,57.37,57.4,57.25,57.26,111224.0,52.4814,52.5088,52.3716,52.3808,111224.0
2021-06-10 10:40:00,57.25,57.26,57.2,57.22,131818.0,52.3716,52.3808,52.3259,52.3442,131818.0
2021-06-10 10:45:00,57.22,57.22,57.06,57.09,219315.0,52.3442,52.3442,52.1978,52.2252,219315.0
2021-06-10 10:50:00,57.09,57.1,56.96,56.96,291919.0,52.2252,52.2344,52.1063,52.1063,291919.0
2021-06-10 10:55:00,56.96,57.16,56.92,57.16,187446.0,52.1063,52.2893,52.0697,52.2893,187446.0
2021-06-10 11:00:00,57.16,57.16,57.07,57.13,194785.0,52.2893,52.2893,52.2069,52.2618,194785.0
2021-06-10 11:05:00,57.12,57.2,57.09,57.2,220968.0,52.2527,52.3259,52.2252,52.3259,220968.0
2021-06-10 11:10:00,57.2,57.24,57.12,57.19,144311.0,52.3259,52.3625,52.2527,52.3167,144311.0
2021-06-10 11:15:00,57.18,57.23,57.18,57.22,85149.0,52.3076,52.3533,52.3076,52.3442,85149.0
2021-06-10 11:20:00,57.22,57.32,57.19,57.29,134666.0,52.3442,52.4356,52.3167,52.4082,134666.0
2021-06-10 11:25:00,57.28,57.31,57.26,57.28,95355.0,52.3991,52.4265,52.3808,52.3991,95355.0
2021-06-10 11:30:00,57.28,57.37,57.28,57.34,111853.0,52.3991,52.4814,52.3991,52.4539,111853.0
2021-06-10 11:35:00,57.34,57.37,57.31,57.32,77044.0,52.4539,52.4814,52.4265,52.4356,77044.0
2021-06-10 11:40:00,57.32,57.35,57.27,57.31,124857.0,52.4356,52.4631,52.3899,52.4265,124857.0
2021-06-10 11:45:00,57.32,57.43,57.32,57.4,149196.0,52.4356,52.5363,52.4356,52.5088,149196.0
2021-06-10 11:50:00,57.39,57.43,57.36,57.39,102007.0,52.4997,52.5363,52.4722,52.4997,102007.0
2021-06-10 11:55:00,57.4,57.43,57.36,57.43,109625.0,52.5088,52.5363,52.4722,52.5363,109625.0
2021-06-10 12:00:00,57.43,57.45,57.4,57.44,119045.0,52.5363,52.5546,52.5088,52.5454,119045.0
2021-06-10 12:05:00,57.44,57.45,57.36,57.4,101253.0,52.5454,52.5546,52.4722,52.5088,101253.0
2021-06-10 12:10:00,57.41,57.48,57.4,57.4,100250.0,52.518,52.582,52.5088,52.5088,100250.0
2021-06-10 12:15:00,57.41,57.45,57.4,57.41,119450.0,52.518,52.5546,52.5088,52.518,119450.0
2021-06-10 12:20:00,57.4,57.41,57.32,57.36,277677.0,52.5088,52.518,52.4356,52.4722,277677.0
2021-06-10 12:25:00,57.36,57.39,57.32,57.34,108601.0,52.4722,52.4997,52.4356,52.4539,108601.0
2021-06-10 12:30:00,57.34,57.41,57.34,57.4,44741.0,52.4539,52.518,52.4539,52.5088,44741.0
2021-06-10 12:35:00,57.39,57.47,57.38,57.46,55547.0,52.4997,52.5729,52.4905,52.5637,55547.0
2021-06-10 12:40:00,57.45,57.5,57.43,57.46,58492.0,52.5546,52.6003,52.5363,52.5637,58492.0
2021-06-10 12:45:00,57.46,57.48,57.41,57.47,41155.0,52.5637,52.582,52.518,52.5729,41155.0
2021-06-10 12:50:00,57.47,57.5,57.45,57.5,69511.0,52.5729,52.6003,52.5546,52.6003,69511.0
2021-06-10 12:55:00,57.49,57.52,57.46,57.51,63721.0,52.5912,52.6186,52.5637,52.6095,63721.0
2021-06-10 13:00:00,57.51,57.51,57.44,57.5,96470.0,52.6095,52.6095,52.5454,52.6003,96470.0
2021-06-10 13:05:00,57.5,57.52,57.49,57.5,27182.0,52.6003,52.6186,52.5912,52.6003,27182.0
2021-06-10 13:10:00,57.5,57.51,57.48,57.49,51019.0,52.6003,52.6095,52.582,52.5912,51019.0
2021-06-10 13:15:00,57.5,57.54,57.49,57.53,61707.0,52.6003,52.6369,52.5912,52.6278,61707.0
2021-06-10 13:20:00,57.53,57.54,57.52,57.53,44528.0,52.6278,52.6369,52.6186,52.6278,44528.0
2021-06-10 13:25:00,57.54,57.54,57.48,57.48,56588.0,52.6369,52.6369,52.582,52.582,56588.0
2021-06-10 13:30:00,57.48,57.51,57.45,57.51,116715.0,52.582,52.6095,52.5546,52.6095,116715.0
2021-06-10 13:35:00,57.51,57.52,57.47,57.52,74137.0,52.6095,52.6186,52.5729,52.6186,74137.0
2021-06-10 13:40:00,57.52,57.54,57.51,57.52,81593.0,52.6186,52.6369,52.6095,52.6186,81593.0
2021-06-10 13:45:00,57.52,57.61,57.52,57.55,255528.0,52.6186,52.7009,52.6186,52.646,255528.0
2021-06-10 13:50:00,57.54,57.58,57.49,57.57,104914.0,52.6369,52.6735,52.5912,52.6643,104914.0
2021-06-10 13:55:00,57.57,57.66,57.57,57.66,104304.0,52.6643,52.7467,52.6643,52.7467,104304.0
2021-06-10 14:00:00,57.66,57.68,57.63,57.64,78806.0,52.7467,52.765,52.7192,52.7284,78806.0
2021-06-10 14:05:00,57.65,57.66,57.62,57.62,60514.0,52.7375,52.7467,52.7101,52.7101,60514.0
2021-06-10 14:10:00,57.62,57.65,57.6,57.64,41559.0,52.7101,52.7375,52.6918,52.7284,41559.0
2021-06-10 14:15:00,57.63,57.66,57.59,57.63,149214.0,52.7192,52.7467,52.6826,52.7192,149214.0
2021-06-10 14:20:00,57.63,57.64,57.59,57.62,139027.0,52.7192,52.7284,52.6826,52.7101,139027.0
2021-06-10 14:25:00,57.62,57.62,57.57,57.58,50936.0,52.7101,52.7101,52.6643,52.6735,50936.0
2021-06-10 14:30:00,57.58,57.6,57.57,57.59,88035.0,52.6735,52.6918,52.6643,52.6826,88035.0
2021-06-10 14:35:00,57.59,57.6,57.54,57.55,63989.0,52.6826,52.6918,52.6369,52.646,63989.0
2021-06-10 14:40:00,57.55,57.58,57.54,57.57,74319.0,52.646,52.6735,52.6369,52.6643,74319.0
2021-06-10 14:45:00,57.56,57.59,57.52,57.58,85438.0,52.6552,52.6826,52.6186,52.6735,85438.0
2021-06-10 14:50:00,57.58,57.61,57.56,57.61,87684.0,52.6735,52.7009,52.6552,52.7009,87684.0
2021-06-10 14:55:00,57.6,57.65,57.59,57.63,110488.0,52.6918,52.7375,52.6826,52.7192,110488.0
2021-06-10 15:00:00,57.63,57.65,57.57,57.57,106973.0,52.7192,52.7375,52.6643,52.6643,106973.0
2021-06-10 15:05:00,57.57,57.64,57.55,57.64,92166.0,52.6643,52.7284,52.646,52.7284,92166.0
2021-06-10 15:10:00,57.64,57.64,57.61,57.63,87482.0,52.7284,52.7284,52.7009,52.7192,87482.0
2021-06-10 15:15:00,57.63,57.63,57.6,57.62,58411.0,52.7192,52.7192,52.6918,52.7101,58411.0
2021-06-10 15:20:00,57.61,57.63,57.5,57.54,455600.0,52.7009,52.7192,52.6003,52.6369,455600.0
2021-06-10 15:25:00,57.54,57.55,57.02,57.38,1419577.0,52.6369,52.646,52.1612,52.4905,1419577.0
2021-06-10 15:30:00,57.39,57.5,57.37,57.4,368506.0,52.4997,52.6003,52.4814,52.5088,368506.0
2021-06-10 15:35:00,57.4,57.45,57.34,57.42,234944.0,52.5088,52.5546,52.4539,52.5271,234944.0
2021-06-10 15:40:00,57.41,57.46,57.39,57.39,201704.0,52.518,52.5637,52.4997,52.4997,201704.0
2021-06-10 15:45:00,57.4,57.41,57.34,57.34,226925.0,52.5088,52.518,52.4539,52.4539,226925.0
2021-06-10 15:50:00,57.35,57.53,57.35,57.44,932846.0,52.4631,52.6278,52.4631,52.5454,932846.0
2021-06-10 15:55:00,57.44,57.45,57.34,57.37,852504.0,52.5454,52.5546,52.4539,52.4814,852504.0
2021-06-11 09:30:00,57.47,57.55,57.24,57.33,617380.0,52.5729,52.646,52.3625,52.4448,617380.0
2021-06-11 09:35:00,57.32,57.39,57.11,57.11,243114.0,52.4356,52.4997,52.2435,52.2435,243114.0
2021-06-11 09:40:00,57.11,57.15,56.99,57.0,403353.0,52.2435,52.2801,52.1338,52.1429,403353.0
2021-06-11 09:45:00,57.02,57.12,56.98,57.11,233054.0,52.1612,52.2527,52.1246,52.2435,233054.0
2021-06-11 09:50:00,57.11,57.17,57.06,57.12,205236.0,52.2435,52.2984,52.1978,52.2527,205236.0
2021-06-11 09:55:00,57.12,57.12,56.95,57.07,261045.0,52.2527,52.2527,52.0972,52.2069,261045.0
2021-06-11 10:00:00,57.07,57.26,57.07,57.21,242764.0,52.2069,52.3808,52.2069,52.335,242764.0
2021-06-11 10:05:00,57.21,57.33,57.18,57.29,298452.0,52.335,52.4448,52.3076,52.4082,298452.0
2021-06-11 10:10:00,57.29,57.37,57.28,57.36,146035.0,52.4082,52.4814,52.3991,52.4722,146035.0
2021-06-11 10:15:00,57.36,57.42,57.31,57.39,190507.0,52.4722,52.5271,52.4265,52.4997,190507.0
2021-06-11 10:20:00,57.39,57.4,57.31,57.35,165721.0,52.4997,52.5088,52.4265,52.4631,165721.0
2021-06-11 10:25:00,57.34,57.38,57.31,57.37,141898.0,52.4539,52.4905,52.4265,52.4814,141898.0
2021-06-11 10:30:00,57.38,57.42,57.37,57.38,130302.0,52.4905,52.5271,52.4814,52.4905,130302.0
2021-06-11 10:35:00,57.38,57.48,57.36,57.43,248796.0,52.4905,52.582,52.4722,52.5363,248796.0
2021-06-11 10:40:00,57.42,57.48,57.42,57.47,140095.0,52.5271,52.582,52.5271,52.5729,140095.0
2021-06-11 10:45:00,57.47,57.48,57.39,57.4,208498.0,52.5729,52.582,52.4997,52.5088,208498.0
2021-06-11 10:50:00,57.4,57.45,57.33,57.44,170930.0,52.5088,52.5546,52.4448,52.5454,170930.0
2021-06-11 10:55:00,57.44,57.44,57.39,57.44,105929.0,52.5454,52.5454,52.4997,52.5454,105929.0
2021-06-11 11:00:00,57.44,57.45,57.35,57.38,113969.0,52.5454,52.5546,52.4631,52.4905,113969.0
2021-06-11 11:05:00,57.37,57.46,57.37,57.44,181003.0,52.4814,52.5637,52.4814,52.5454,181003.0
2021-06-11 11:10:00,57.45,57.48,57.42,57.47,131239.0,52.5546,52.582,52.5271,52.5729,131239.0
2021-06-11 11:15:00,57.46,57.47,57.4,57.45,123405.0,52.5637,52.5729,52.5088,52.5546,123405.0
2021-06-11 11:20:00,57.45,57.5,57.44,57.45,120855.0,52.5546,52.6003,52.5454,52.5546,120855.0
2021-06-11 11:25:00,57.45,57.45,57.38,57.43,128888.0,52.5546,52.5546,52.4905,52.5363,128888.0
2021-06-11 11:30:00,57.44,57.45,57.41,57.41,154091.0,52.5454,52.5546,52.518,52.518,154091.0
2021-06-11 11:35:00,57.41,57.43,57.38,57.39,75917.0,52.518,52.5363,52.4905,52.4997,75917.0
2021-06-11 11:40:00,57.39,57.44,57.35,57.4,100696.0,52.4997,52.5454,52.4631,52.5088,100696.0
2021-06-11 11:45:00,57.41,57.42,57.37,57.39,106145.0,52.518,52.5271,52.4814,52.4997,106145.0
2021-06-11 11:50:00,57.38,57.4,57.37,57.38,53084.0,52.4905,52.5088,52.4814,52.4905,53084.0
2021-06-11 11:55:00,57.38,57.4,57.36,57.39,83001.0,52.4905,52.5088,52.4722,52.4997,83001.0
2021-06-11 12:00:00,57.4,57.43,57.38,57.43,68874.0,52.5088,52.5363,52.4905,52.5363,68874.0
2021-06-11 12:05:00,57.44,57.45,57.37,57.38,101695.0,52.5454,52.5546,52.4814,52.4905,101695.0
2021-06-11 12:10:00,57.38,57.39,57.33,57.38,133240.0,52.4905,52.4997,52.4448,52.4905,133240.0
2021-06-11 12:15:00,57.38,57.4,57.35,57.38,102196.0,52.4905,52.5088,52.4631,52.4905,102196.0
2021-06-11 12:20:00,57.38,57.38,57.33,57.34,79884.0,52.4905,52.4905,52.4448,52.4539,79884.0
2021-06-11 12:25:00,57.34,57.35,57.3,57.34,95127.0,52.4539,52.4631,52.4173,52.4539,95127.0
2021-06-11 12:30:00,57.35,57.39,57.34,57.37,80823.0,52.4631,52.4997,52.4539,52.4814,80823.0
2021-06-11 12:35:00,57.37,57.37,57.31,57.32,93097.0,52.4814,52.4814,52.4265,52.4356,93097.0
2021-06-11 12:40:00,57.32,57.33,57.3,57.32,100002.0,52.4356,52.4448,52.4173,52.4356,100002.0
2021-06-11 12:45:00,57.32,57.35,57.31,57.35,67101.0,52.4356,52.4631,52.4265,52.4631,67101.0
2021-06-11 12:50:00,57.35,57.37,57.33,57.36,54706.0,52.4631,52.4814,52.4448,52.4722,54706.0
2021-06-11 12:55:00,57.36,57.39,57.33,57.37,71169.0,52.4722,52.4997,52.4448,52.4814,71169.0
2021-06-11 13:00:00,57.38,57.38,57.34,57.38,91750.0,52.4905,52.4905,52.4539,52.4905,91750.0
2021-06-11 13:05:00,57.38,57.4,57.36,57.39,56710.0,52.4905,52.5088,52.4722,52.4997,56710.0
2021-06-11 13:10:00,57.4,57.4,57.38,57.4,46810.0,52.5088,52.5088,52.4905,52.5088,46810.0
2021-06-11 13:15:00,57.39,57.4,57.36,57.39,72854.0,52.4997,52.5088,52.4722,52.4997,72854.0
2021-06-11 13:20:00,57.39,57.43,57.38,57.41,103233.0,52.4997,52.5363,52.4905,52.518,103233.0
2021-06-11 13:25:00,57.41,57.52,57.39,57.52,225475.0,52.518,52.6186,52.4997,52.6186,225475.0
2021-06-11 13:30:00,57.52,57.58,57.5,57.55,206589.0,52.6186,52.6735,52.6003,52.646,206589.0
2021-06-11 13:35:00,57.54,57.56,57.52,57.55,79847.0,52.6369,52.6552,52.6186,52.646,79847.0
2021-06-11 13:40:00,57.55,57.58,57.54,57.58,82898.0,52.646,52.6735,52.6369,52.6735,82898.0
2021-06-11 13:45:00,57.58,57.68,57.57,57.66,233368.0,52.6735,52.765,52.6643,52.7467,233368.0
2021-06-11 13:50:00,57.66,57.71,57.65,57.71,155466.0,52.7467,52.7924,52.7375,52.7924,155466.0
2021-06-11 13:55:00,57.71,57.73,57.68,57.7,158950.0,52.7924,52.8107,52.765,52.7833,158950.0
2021-06-11 14:00:00,57.7,57.78,57.69,57.75,189898.0,52.7833,52.8564,52.7741,52.829,189898.0
2021-06-11 14:05:00,57.76,57.76,57.7,57.75,120940.0,52.8382,52.8382,52.7833,52.829,120940.0
2021-06-11 14:10:00,57.75,57.83,57.74,57.82,207791.0,52.829,52.9022,52.8199,52.893,207791.0
2021-06-11 14:15:00,57.82,57.92,57.8,57.92,408301.0,52.893,52.9845,52.8747,52.9845,408301.0
2021-06-11 14:20:00,57.92,57.94,57.82,57.82,176130.0,52.9845,53.0028,52.893,52.893,176130.0
2021-06-11 14:25:00,57.82,57.86,57.81,57.81,75643.0,52.893,52.9296,52.8839,52.8839,75643.0
2021-06-11 14:30:00,57.81,57.82,57.77,57.78,64270.0,52.8839,52.893,52.8473,52.8564,64270.0
2021-06-11 14:35:00,57.79,57.8,57.76,57.78,63724.0,52.8656,52.8747,52.8382,52.8564,63724.0
2021-06-11 14:40:00,57.78,57.78,57.76,57.77,60275.0,52.8564,52.8564,52.8382,52.8473,60275.0
2021-06-11 14:45:00,57.77,57.77,57.73,57.75,90870.0,52.8473,52.8473,52.8107,52.829,90870.0
2021-06-11 14:50:00,57.74,57.75,57.71,57.73,47740.0,52.8199,52.829,52.7924,52.8107,47740.0
2021-06-11 14:55:00,57.73,57.74,57.71,57.71,62429.0,52.8107,52.8199,52.7924,52.7924,62429.0
2021-06-11 15:00:00,57.71,57.72,57.67,57.68,93013.0,52.7924,52.8016,52.7558,52.765,93013.0
2021-06-11 15:05:00,57.69,57.7,57.67,57.69,82619.0,52.7741,52.7833,52.7558,52.7741,82619.0
2021-06-11 15:10:00,57.69,57.71,57.69,57.71,90589.0,52.7741,52.7924,52.7741,52.7924,90589.0
2021-06-11 15:15:00,57.71,57.74,57.7,57.73,80001.0,52.7924,52.8199,52.7833,52.8107,80001.0
2021-06-11 15:20:00,57.73,57.75,57.69,57.71,102734.0,52.8107,52.829,52.7741,52.7924,102734.0
2021-06-11 15:25:00,57.71,57.73,57.69,57.73,119936.0,52.7924,52.8107,52.7741,52.8107,119936.0
2021-06-11 15:30:00,57.73,57.74,57.7,57.7,87893.0,52.8107,52.8199,52.7833,52.7833,87893.0
2021-06-11 15:35:00,57.71,57.71,57.62,57.62,219752.0,52.7924,52.7924,52.7101,52.7101,219752.0
2021-06-11 15:40:00,57.63,57.63,57.58,57.62,103446.0,52.7192,52.7192,52.6735,52.7101,103446.0
2021-06-11 15:45:00,57.62,57.64,57.6,57.61,127114.0,52.7101,52.7284,52.6918,52.7009,127114.0
2021-06-11 15:50:00,57.61,57.8,57.6,57.77,678462.0,52.7009,52.8747,52.6918,52.8473,678462.0
2021-06-11 15:55:00,57.77,57.86,57.75,57.85,1040118.0,52.8473,52.9296,52.829,52.9205,1040118.0
2021-06-14 09:30:00,58.02,58.02,57.64,57.66,640516.0,53.076,53.076,52.7284,52.7467,640516.0
2021-06-14 09:35:00,57.65,57.65,57.33,57.4,326340.0,52.7375,52.7375,52.4448,52.5088,326340.0
2021-06-14 09:40:00,57.4,57.52,57.37,57.47,194317.0,52.5088,52.6186,52.4814,52.5729,194317.0
2021-06-14 09:45:00,57.47,57.58,57.41,57.43,200101.0,52.5729,52.6735,52.518,52.5363,200101.0
2021-06-14 09:50:00,57.43,57.47,57.27,57.28,227560.0,52.5363,52.5729,52.3899,52.3991,227560.0
2021-06-14 09:55:00,57.27,57.42,57.27,57.42,164058.0,52.3899,52.5271,52.3899,52.5271,164058.0
2021-06-14 10:00:00,57.42,57.44,57.28,57.36,141100.0,52.5271,52.5454,52.3991,52.4722,141100.0
2021-06-14 10:05:00,57.37,57.38,57.28,57.31,99739.0,52.4814,52.4905,52.3991,52.4265,99739.0
2021-06-14 10:10:00,57.31,57.35,57.23,57.3,151325.0,52.4265,52.4631,52.3533,52.4173,151325.0
2021-06-14 10:15:00,57.29,57.32,57.26,57.28,111071.0,52.4082,52.4356,52.3808,52.3991,111071.0
2021-06-14 10:20:00,57.28,57.35,57.23,57.28,136849.0,52.3991,52.4631,52.3533,52.3991,136849.0
2021-06-14 10:25:00,57.29,57.38,57.25,57.38,156367.0,52.4082,52.4905,52.3716,52.4905,156367.0
2021-06-14 10:30:00,57.38,57.4,57.33,57.39,129912.0,52.4905,52.5088,52.4448,52.4997,129912.0
2021-06-14 10:35:00,57.38,57.62,57.34,57.61,270415.0,52.4905,52.7101,52.4539,52.7009,270415.0
2021-06-14 10:40:00,57.6,57.66,57.44,57.45,253640.0,52.6918,52.7467,52.5454,52.5546,253640.0
2021-06-14 10:45:00,57.45,57.51,57.42,57.48,81777.0,52.5546,52.6095,52.5271,52.582,81777.0
2021-06-14 10:50:00,57.49,57.56,57.46,57.54,126213.0,52.5912,52.6552,52.5637,52.6369,126213.0
2021-06-14 10:55:00,57.54,57.59,57.5,57.55,127212.0,52.6369,52.6826,52.6003,52.646,127212.0
2021-06-14 11:00:00,57.56,57.57,57.51,57.53,79498.0,52.6552,52.6643,52.6095,52.6278,79498.0
2021-06-14 11:05:00,57.53,57.58,57.52,57.54,85982.0,52.6278,52.6735,52.6186,52.6369,85982.0
2021-06-14 11:10:00,57.54,57.6,57.53,57.57,84820.0,52.6369,52.6918,52.6278,52.6643,84820.0
2021-06-14 11:15:00,57.57,57.57,57.51,57.51,63874.0,52.6643,52.6643,52.6095,52.6095,63874.0
2021-06-14 11:20:00,57.52,57.55,57.5,57.52,69650.0,52.6186,52.646,52.6003,52.6186,69650.0
2021-06-14 11:25:00,57.52,57.56,57.51,57.56,84823.0,52.6186,52.6552,52.6095,52.6552,84823.0
2021-06-14 11:30:00,57.57,57.59,57.53,57.57,100570.0,52.6643,52.6826,52.6278,52.6643,100570.0
2021-06-14 11:35:00,57.56,57.58,57.54,57.57,77018.0,52.6552,52.6735,52.6369,52.6643,77018.0
2021-06-14 11:40:00,57.57,57.59,57.53,57.54,88477.0,52.6643,52.6826,52.6278,52.6369,88477.0
2021-06-14 11:45:00,57.55,57.56,57.51,57.55,85266.0,52.646,52.6552,52.6095,52.646,85266.0
2021-06-14 11:50:00,57.55,57.58,57.54,57.55,62849.0,52.646,52.6735,52.6369,52.646,62849.0
2021-06-14 11:55:00,57.55,57.55,57.52,57.54,72423.0,52.646,52.646,52.6186,52.6369,72423.0
2021-06-14 12:00:00,57.54,57.78,57.53,57.77,251063.0,52.6369,52.8564,52.6278,52.8473,251063.0
2021-06-14 12:05:00,57.78,57.87,57.76,57.86,306245.0,52.8564,52.9388,52.8382,52.9296,306245.0
2021-06-14 12:10:00,57.86,57.98,57.86,57.95,218284.0,52.9296,53.0394,52.9296,53.012,218284.0
2021-06-14 12:15:00,57.95,57.97,57.91,57.94,179283.0,53.012,53.0303,52.9754,53.0028,179283.0
2021-06-14 12:20:00,57.94,57.94,57.83,57.84,128964.0,53.0028,53.0028,52.9022,52.9113,128964.0
2021-06-14 12:25:00,57.83,57.83,57.74,57.77,151135.0,52.9022,52.9022,52.8199,52.8473,151135.0
2021-06-14 12:30:00,57.78,57.78,57.72,57.73,82174.0,52.8564,52.8564,52.8016,52.8107,82174.0
2021-06-14 12:35:00,57.73,57.79,57.72,57.75,103426.0,52.8107,52.8656,52.8016,52.829,103426.0
2021-06-14 12:40:00,57.75,57.79,57.74,57.75,42386.0,52.829,52.8656,52.8199,52.829,42386.0
2021-06-14 12:45:00,57.75,57.77,57.72,57.73,91086.0,52.829,52.8473,52.8016,52.8107,91086.0
2021-06-14 12:50:00,57.73,57.74,57.67,57.67,62140.0,52.8107,52.8199,52.7558,52.7558,62140.0
2021-06-14 12:55:00,57.67,57.69,57.64,57.66,67802.0,52.7558,52.7741,52.7284,52.7467,67802.0
2021-06-14 13:00:00,57.65,57.68,57.64,57.66,82062.0,52.7375,52.765,52.7284,52.7467,82062.0
2021-06-14 13:05:00,57.66,57.72,57.65,57.71,80795.0,52.7467,52.8016,52.7375,52.7924,80795.0
2021-06-14 13:10:00,57.71,57.72,57.68,57.68,50215.0,52.7924,52.8016,52.765,52.765,50215.0
2021-06-14 13:15:00,57.68,57.7,57.66,57.68,78753.0,52.765,52.7833,52.7467,52.765,78753.0
2021-06-14 13:20:00,57.67,57.7,57.66,57.7,81365.0,52.7558,52.7833,52.7467,52.7833,81365.0
2021-06-14 13:25:00,57.7,57.73,57.69,57.72,44390.0,52.7833,52.8107,52.7741,52.8016,44390.0
2021-06-14 13:30:00,57.72,57.73,57.71,57.71,35910.0,52.8016,52.8107,52.7924,52.7924,35910.0
2021-06-14 13:35:00,57.71,57.72,57.69,57.71,54479.0,52.7924,52.8016,52.7741,52.7924,54479.0
2021-06-14 13:40:00,57.72,57.76,57.71,57.72,64697.0,52.8016,52.8382,52.7924,52.8016,64697.0
2021-06-14 13:45:00,57.73,57.76,57.72,57.74,73004.0,52.8107,52.8382,52.8016,52.8199,73004.0
2021-06-14 13:50:00,57.75,57.77,57.71,57.72,92134.0,52.829,52.8473,52.7924,52.8016,92134.0
2021-06-14 13:55:00,57.72,57.72,57.66,57.72,120846.0,52.8016,52.8016,52.7467,52.8016,120846.0
2021-06-14 14:00:00,57.72,57.78,57.7,57.77,101134.0,52.8016,52.8564,52.7833,52.8473,101134.0
2021-06-14 14:05:00,57.77,57.82,57.74,57.74,103018.0,52.8473,52.893,52.8199,52.8199,103018.0
2021-06-14 14:10:00,57.74,57.76,57.71,57.72,69910.0,52.8199,52.8382,52.7924,52.8016,69910.0
2021-06-14 14:15:00,57.72,57.73,57.69,57.7,39576.0,52.8016,52.8107,52.7741,52.7833,39576.0
2021-06-14 14:20:00,57.7,57.71,57.67,57.68,64572.0,52.7833,52.7924,52.7558,52.765,64572.0
2021-06-14 14:25:00,57.68,57.68,57.58,57.61,90819.0,52.765,52.765,52.6735,52.7009,90819.0
2021-06-14 14:30:00,57.61,57.67,57.6,57.67,76008.0,52.7009,52.7558,52.6918,52.7558,76008.0
2021-06-14 14:35:00,57.66,57.7,57.66,57.7,52998.0,52.7467,52.7833,52.7467,52.7833,52998.0
2021-06-14 14:40:00,57.7,57.72,57.69,57.71,49794.0,52.7833,52.8016,52.7741,52.7924,49794.0
2021-06-14 14:45:00,57.71,57.75,57.67,57.75,124020.0,52.7924,52.829,52.7558,52.829,124020.0
2021-06-14 14:50:00,57.75,57.78,57.71,57.77,106575.0,52.829,52.8564,52.7924,52.8473,106575.0
2021-06-14 14:55:00,57.77,57.8,57.76,57.79,106915.0,52.8473,52.8747,52.8382,52.8656,106915.0
2021-06-14 15:00:00,57.78,57.78,57.72,57.73,108218.0,52.8564,52.8564,52.8016,52.8107,108218.0
2021-06-14 15:05:00,57.73,57.73,57.67,57.7,60625.0,52.8107,52.8107,52.7558,52.7833,60625.0
2021-06-14 15:10:00,57.7,57.72,57.67,57.69,92115.0,52.7833,52.8016,52.7558,52.7741,92115.0
2021-06-14 15:15:00,57.68,57.75,57.67,57.75,87852.0,52.765,52.829,52.7558,52.829,87852.0
2021-06-14 15:20:00,57.75,57.8,57.73,57.8,101245.0,52.829,52.8747,52.8107,52.8747,101245.0
2021-06-14 15:25:00,57.8,57.82,57.77,57.8,110801.0,52.8747,52.893,52.8473,52.8747,110801.0
2021-06-14 15:30:00,57.8,57.86,57.79,57.85,127157.0,52.8747,52.9296,52.8656,52.9205,127157.0
2021-06-14 15:35:00,57.85,57.86,57.8,57.84,116451.0,52.9205,52.9296,52.8747,52.9113,116451.0
2021-06-14 15:40:00,57.84,57.89,57.83,57.89,174612.0,52.9113,52.9571,52.9022,52.9571,174612.0
2021-06-14 15:45:00,57.89,57.93,57.86,57.92,242459.0,52.9571,52.9937,52.9296,52.9845,242459.0
2021-06-14 15:50:00,57.92,58.13,57.89,58.05,874351.0,52.9845,53.1766,52.9571,53.1034,874351.0
2021-06-14 15:55:00,58.05,58.2,58.04,58.2,1326419.0,53.1034,53.2407,53.0943,53.2407,1326419.0
2021-06-15 09:30:00,58.17,58.25,57.81,57.92,866386.0,53.2132,53.2864,52.8839,52.9845,866386.0
2021-06-15 09:35:00,57.92,58.0,57.85,57.98,176928.0,52.9845,53.0577,52.9205,53.0394,176928.0
2021-06-15 09:40:00,57.98,58.16,57.93,58.14,161188.0,53.0394,53.2041,52.9937,53.1858,161188.0
2021-06-15 09:45:00,58.14,58.34,58.05,58.25,272860.0,53.1858,53.3687,53.1034,53.2864,272860.0
2021-06-15 09:50:00,58.26,58.42,58.25,58.39,239276.0,53.2955,53.4419,53.2864,53.4145,239276.0
2021-06-15 09:55:00,58.39,58.41,58.25,58.29,183951.0,53.4145,53.4328,53.2864,53.323,183951.0
2021-06-15 10:00:00,58.29,58.3,58.18,58.23,126091.0,53.323,53.3321,53.2224,53.2681,126091.0
2021-06-15 10:05:00,58.23,58.23,58.11,58.19,145911.0,53.2681,53.2681,53.1583,53.2315,145911.0
2021-06-15 10:10:00,58.18,58.21,58.11,58.14,150853.0,53.2224,53.2498,53.1583,53.1858,150853.0
2021-06-15 10:15:00,58.14,58.16,58.05,58.07,131992.0,53.1858,53.2041,53.1034,53.1217,131992.0
2021-06-15 10:20:00,58.06,58.14,58.02,58.07,128181.0,53.1126,53.1858,53.076,53.1217,128181.0
2021-06-15 10:25:00,58.07,58.1,58.01,58.02,154118.0,53.1217,53.1492,53.0668,53.076,154118.0
2021-06-15 10:30:00,58.02,58.09,57.99,58.07,117499.0,53.076,53.14,53.0486,53.1217,117499.0
2021-06-15 10:35:00,58.06,58.12,58.01,58.11,112598.0,53.1126,53.1675,53.0668,53.1583,112598.0
2021-06-15 10:40:00,58.12,58.13,58.02,58.07,109056.0,53.1675,53.1766,53.076,53.1217,109056.0
2021-06-15 10:45:00,58.06,58.1,58.02,58.1,81367.0,53.1126,53.1492,53.076,53.1492,81367.0
2021-06-15 10:50:00,58.09,58.1,58.02,58.05,100785.0,53.14,53.1492,53.076,53.1034,100785.0
2021-06-15 10:55:00,58.05,58.06,57.97,57.98,90430.0,53.1034,53.1126,53.0303,53.0394,90430.0
2021-06-15 11:00:00,57.98,57.98,57.9,57.9,108394.0,53.0394,53.0394,52.9662,52.9662,108394.0
2021-06-15 11:05:00,57.9,57.95,57.87,57.89,139741.0,52.9662,53.012,52.9388,52.9571,139741.0
2021-06-15 11:10:00,57.88,57.91,57.85,57.86,124479.0,52.9479,52.9754,52.9205,52.9296,124479.0
2021-06-15 11:15:00,57.87,57.96,57.85,57.95,143290.0,52.9388,53.0211,52.9205,53.012,143290.0
2021-06-15 11:20:00,57.95,57.95,57.9,57.94,166948.0,53.012,53.012,52.9662,53.0028,166948.0
2021-06-15 11:25:00,57.94,57.94,57.85,57.86,102092.0,53.0028,53.0028,52.9205,52.9296,102092.0
2021-06-15 11:30:00,57.86,57.89,57.84,57.89,93791.0,52.9296,52.9571,52.9113,52.9571,93791.0
2021-06-15 11:35:00,57.88,57.88,57.8,57.82,116004.0,52.9479,52.9479,52.8747,52.893,116004.0
2021-06-15 11:40:00,57.82,57.93,57.82,57.93,111733.0,52.893,52.9937,52.893,52.9937,111733.0
2021-06-15 11:45:00,57.93,57.94,57.91,57.93,72202.0,52.9937,53.0028,52.9754,52.9937,72202.0
2021-06-15 11:50:00,57.93,57.96,57.87,57.89,86907.0,52.9937,53.0211,52.9388,52.9571,86907.0
2021-06-15 11:55:00,57.88,57.94,57.88,57.94,90097.0,52.9479,53.0028,52.9479,53.0028,90097.0
2021-06-15 12:00:00,57.94,57.98,57.93,57.97,113679.0,53.0028,53.0394,52.9937,53.0303,113679.0
2021-06-15 12:05:00,57.97,57.98,57.93,57.94,74149.0,53.0303,53.0394,52.9937,53.0028,74149.0
2021-06-15 12:10:00,57.95,57.96,57.93,57.94,54725.0,53.012,53.0211,52.9937,53.0028,54725.0
2021-06-15 12:15:00,57.94,57.98,57.91,57.98,88370.0,53.0028,53.0394,52.9754,53.0394,88370.0
2021-06-15 12:20:00,57.98,57.99,57.95,57.96,78123.0,53.0394,53.0486,53.012,53.0211,78123.0
2021-06-15 12:25:00,57.96,57.99,57.94,57.98,80216.0,53.0211,53.0486,53.0028,53.0394,80216.0
2021-06-15 12:30:00,57.98,58.06,57.97,58.05,198229.0,53.0394,53.1126,53.0303,53.1034,198229.0
2021-06-15 12:35:00,58.05,58.05,57.99,58.0,134086.0,53.1034,53.1034,53.0486,53.0577,134086.0
2021-06-15 12:40:00,58.0,58.0,57.92,57.95,125507.0,53.0577,53.0577,52.9845,53.012,125507.0
2021-06-15 12:45:00,57.96,58.28,57.95,58.08,1338552.0,53.0211,53.3138,53.012,53.1309,1338552.0
2021-06-15 12:50:00,58.08,58.14,58.02,58.07,255884.0,53.1309,53.1858,53.076,53.1217,255884.0
2021-06-15 12:55:00,58.07,58.07,57.96,57.98,185274.0,53.1217,53.1217,53.0211,53.0394,185274.0
2021-06-15 13:00:00,57.98,57.98,57.9,57.95,143026.0,53.0394,53.0394,52.9662,53.012,143026.0
2021-06-15 13:05:00,57.94,58.0,57.92,57.96,65876.0,53.0028,53.0577,52.9845,53.0211,65876.0
2021-06-15 13:10:00,57.96,57.98,57.95,57.96,63931.0,53.0211,53.0394,53.012,53.0211,63931.0
2021-06-15 13:15:00,57.95,57.95,57.87,57.92,112048.0,53.012,53.012,52.9388,52.9845,112048.0
2021-06-15 13:20:00,57.92,57.92,57.87,57.88,79857.0,52.9845,52.9845,52.9388,52.9479,79857.0
2021-06-15 13:25:00,57.89,57.89,57.85,57.87,87760.0,52.9571,52.9571,52.9205,52.9388,87760.0
2021-06-15 13:30:00,57.87,57.92,57.85,57.91,84284.0,52.9388,52.9845,52.9205,52.9754,84284.0
2021-06-15 13:35:00,57.91,57.96,57.9,57.9,126126.0,52.9754,53.0211,52.9662,52.9662,126126.0
2021-06-15 13:40:00,57.91,57.91,57.85,57.86,87480.0,52.9754,52.9754,52.9205,52.9296,87480.0
2021-06-15 13:45:00,57.86,57.98,57.84,57.97,190684.0,52.9296,53.0394,52.9113,53.0303,190684.0
2021-06-15 13:50:00,57.98,58.06,57.97,58.03,264666.0,53.0394,53.1126,53.0303,53.0851,264666.0
2021-06-15 13:55:00,58.03,58.21,58.02,58.2,345805.0,53.0851,53.2498,53.076,53.2407,345805.0
2021-06-15 14:00:00,58.21,58.32,58.16,58.21,400259.0,53.2498,53.3504,53.2041,53.2498,400259.0
2021-06-15 14:05:00,58.21,58.23,58.16,58.16,314702.0,53.2498,53.2681,53.2041,53.2041,314702.0
2021-06-15 14:10:00,58.16,58.2,57.86,57.89,282547.0,53.2041,53.2407,52.9296,52.9571,282547.0
2021-06-15 14:15:00,57.89,57.99,57.85,57.97,198874.0,52.9571,53.0486,52.9205,53.0303,198874.0
2021-06-15 14:20:00,57.96,57.97,57.92,57.95,81105.0,53.0211,53.0303,52.9845,53.012,81105.0
2021-06-15 14:25:00,57.95,57.95,57.88,57.91,104095.0,53.012,53.012,52.9479,52.9754,104095.0
2021-06-15 14:30:00,57.9,57.91,57.85,57.9,97904.0,52.9662,52.9754,52.9205,52.9662,97904.0
2021-06-15 14:35:00,57.91,57.92,57.86,57.86,153863.0,52.9754,52.9845,52.9296,52.9296,153863.0
2021-06-15 14:40:00,57.85,57.88,57.81,57.87,106703.0,52.9205,52.9479,52.8839,52.9388,106703.0
2021-06-15 14:45:00,57.86,57.91,57.85,57.9,82270.0,52.9296,52.9754,52.9205,52.9662,82270.0
2021-06-15 14:50:00,57.9,57.94,57.88,57.94,69851.0,52.9662,53.0028,52.9479,53.0028,69851.0
2021-06-15 14:55:00,57.94,57.96,57.92,57.93,77897.0,53.0028,53.0211,52.9845,52.9937,77897.0
2021-06-15 15:00:00,57.93,57.93,57.82,57.85,136981.0,52.9937,52.9937,52.893,52.9205,136981.0
2021-06-15 15:05:00,57.85,57.91,57.84,57.9,70170.0,52.9205,52.9754,52.9113,52.9662,70170.0
2021-06-15 15:10:00,57.9,57.92,57.87,57.88,84933.0,52.9662,52.9845,52.9388,52.9479,84933.0
2021-06-15 15:15:00,57.88,57.94,57.87,57.93,83578.0,52.9479,53.0028,52.9388,52.9937,83578.0
2021-06-15 15:20:00,57.93,58.0,57.91,57.98,172717.0,52.9937,53.0577,52.9754,53.0394,172717.0
2021-06-15 15:25:00,57.99,58.02,57.95,58.01,204193.0,53.0486,53.076,53.012,53.0668,204193.0
2021-06-15 15:30:00,58.01,58.02,57.97,57.99,168212.0,53.0668,53.076,53.0303,53.0486,168212.0
2021-06-15 15:35:00,57.98,57.99,57.88,57.97,199975.0,53.0394,53.0486,52.9479,53.0303,199975.0
2021-06-15 15:40:00,57.96,58.06,57.96,58.02,180709.0,53.0211,53.1126,53.0211,53.076,180709.0
2021-06-15 15:45:00,58.02,58.12,58.01,58.12,184857.0,53.076,53.1675,53.0668,53.1675,184857.0
2021-06-15 15:50:00,58.11,58.11,57.81,57.83,781376.0,53.1583,53.1583,52.8839,52.9022,781376.0
2021-06-15 15:55:00,57.83,58.03,57.81,58.01,1418222.0,52.9022,53.0851,52.8839,53.0668,1418222.0
2021-06-16 09:30:00,58.15,58.37,57.88,57.96,661919.0,53.1949,53.3962,52.9479,53.0211,661919.0
2021-06-16 09:35:00,57.96,57.99,57.84,57.97,395784.0,53.0211,53.0486,52.9113,53.0303,395784.0
2021-06-16 09:40:00,57.98,58.0,57.81,57.84,219063.0,53.0394,53.0577,52.8839,52.9113,219063.0
2021-06-16 09:45:00,57.84,57.98,57.81,57.96,202361.0,52.9113,53.0394,52.8839,53.0211,202361.0
2021-06-16 09:50:00,57.96,58.0,57.87,57.91,277774.0,53.0211,53.0577,52.9388,52.9754,277774.0
2021-06-16 09:55:00,57.91,58.08,57.9,58.07,195978.0,52.9754,53.1309,52.9662,53.1217,195978.0
2021-06-16 10:00:00,58.08,58.15,58.07,58.08,162608.0,53.1309,53.1949,53.1217,53.1309,162608.0
2021-06-16 10:05:00,58.08,58.09,57.97,58.03,150437.0,53.1309,53.14,53.0303,53.0851,150437.0
2021-06-16 10:10:00,58.02,58.02,57.9,57.93,112641.0,53.076,53.076,52.9662,52.9937,112641.0
2021-06-16 10:15:00,57.93,57.98,57.9,57.95,131023.0,52.9937,53.0394,52.9662,53.012,131023.0
2021-06-16 10:20:00,57.95,57.98,57.88,57.9,114951.0,53.012,53.0394,52.9479,52.9662,114951.0
2021-06-16 10:25:00,57.9,57.94,57.86,57.88,98785.0,52.9662,53.0028,52.9296,52.9479,98785.0
2021-06-16 10:30:00,57.88,57.93,57.83,57.86,124070.0,52.9479,52.9937,52.9022,52.9296,124070.0
2021-06-16 10:35:00,57.86,57.91,57.82,57.91,116994.0,52.9296,52.9754,52.893,52.9754,116994.0
2021-06-16 10:40:00,57.9,57.91,57.83,57.89,82716.0,52.9662,52.9754,52.9022,52.9571,82716.0
2021-06-16 10:45:00,57.88,57.94,57.85,57.91,126470.0,52.9479,53.0028,52.9205,52.9754,126470.0
2021-06-16 10:50:00,57.91,57.94,57.86,57.91,172789.0,52.9754,53.0028,52.9296,52.9754,172789.0
2021-06-16 10:55:00,57.91,57.97,57.9,57.92,182469.0,52.9754,53.0303,52.9662,52.9845,182469.0
2021-06-16 11:00:00,57.92,57.93,57.88,57.9,127828.0,52.9845,52.9937,52.9479,52.9662,127828.0
2021-06-16 11:05:00,57.89,57.93,57.81,57.85,128826.0,52.9571,52.9937,52.8839,52.9205,128826.0
2021-06-16 11:10:00,57.86,57.9,57.82,57.89,99569.0,52.9296,52.9662,52.893,52.9571,99569.0
2021-06-16 11:15:00,57.88,58.0,57.88,58.0,86094.0,52.9479,53.0577,52.9479,53.0577,86094.0
2021-06-16 11:20:00,57.99,58.05,57.98,58.02,87745.0,53.0486,53.1034,53.0394,53.076,87745.0
2021-06-16 11:25:00,58.02,58.03,57.96,57.98,78212.0,53.076,53.0851,53.0211,53.0394,78212.0
2021-06-16 11:30:00,57.97,58.0,57.88,57.89,121697.0,53.0303,53.0577,52.9479,52.9571,121697.0
2021-06-16 11:35:00,57.9,57.93,57.88,57.89,67602.0,52.9662,52.9937,52.9479,52.9571,67602.0
2021-06-16 11:40:00,57.88,57.92,57.86,57.88,128648.0,52.9479,52.9845,52.9296,52.9479,128648.0
2021-06-16 11:45:00,57.88,57.95,57.88,57.93,136948.0,52.9479,53.012,52.9479,52.9937,136948.0
2021-06-16 11:50:00,57.93,57.94,57.88,57.88,70913.0,52.9937,53.0028,52.9479,52.9479,70913.0
2021-06-16 11:55:00,57.88,57.94,57.86,57.92,115359.0,52.9479,53.0028,52.9296,52.9845,115359.0
2021-06-16 12:00:00,57.92,57.93,57.87,57.92,87064.0,52.9845,52.9937,52.9388,52.9845,87064.0
2021-06-16 12:05:00,57.92,57.94,57.83,57.84,121579.0,52.9845,53.0028,52.9022,52.9113,121579.0
2021-06-16 12:10:00,57.83,57.84,57.74,57.75,147594.0,52.9022,52.9113,52.8199,52.829,147594.0
2021-06-16 12:15:00,57.75,57.76,57.7,57.74,124188.0,52.829,52.8382,52.7833,52.8199,124188.0
2021-06-16 12:20:00,57.75,57.76,57.71,57.72,148157.0,52.829,52.8382,52.7924,52.8016,148157.0
2021-06-16 12:25:00,57.72,57.75,57.66,57.75,153725.0,52.8016,52.829,52.7467,52.829,153725.0
2021-06-16 12:30:00,57.75,57.82,57.74,57.78,85981.0,52.829,52.893,52.8199,52.8564,85981.0
2021-06-16 12:35:00,57.79,57.81,57.75,57.76,46769.0,52.8656,52.8839,52.829,52.8382,46769.0
2021-06-16 12:40:00,57.76,57.81,57.74,57.79,59339.0,52.8382,52.8839,52.8199,52.8656,59339.0
2021-06-16 12:45:00,57.78,57.78,57.73,57.76,62340.0,52.8564,52.8564,52.8107,52.8382,62340.0
2021-06-16 12:50:00,57.77,57.77,57.73,57.73,48690.0,52.8473,52.8473,52.8107,52.8107,48690.0
2021-06-16 12:55:00,57.73,57.8,57.73,57.78,138043.0,52.8107,52.8747,52.8107,52.8564,138043.0
2021-06-16 13:00:00,57.78,57.78,57.74,57.77,55764.0,52.8564,52.8564,52.8199,52.8473,55764.0
2021-06-16 13:05:00,57.77,57.78,57.69,57.7,104704.0,52.8473,52.8564,52.7741,52.7833,104704.0
2021-06-16 13:10:00,57.7,57.73,57.67,57.72,89623.0,52.7833,52.8107,52.7558,52.8016,89623.0
2021-06-16 13:15:00,57.72,57.73,57.62,57.64,153312.0,52.8016,52.8107,52.7101,52.7284,153312.0
2021-06-16 13:20:00,57.64,57.67,57.62,57.63,59504.0,52.7284,52.7558,52.7101,52.7192,59504.0
2021-06-16 13:25:00,57.63,57.64,57.55,57.59,95749.0,52.7192,52.7284,52.646,52.6826,95749.0
2021-06-16 13:30:00,57.58,57.68,57.57,57.67,108612.0,52.6735,52.765,52.6643,52.7558,108612.0
2021-06-16 13:35:00,57.68,57.72,57.67,57.69,109569.0,52.765,52.8016,52.7558,52.7741,109569.0
2021-06-16 13:40:00,57.7,57.7,57.63,57.64,58045.0,52.7833,52.7833,52.7192,52.7284,58045.0
2021-06-16 13:45:00,57.63,57.63,57.52,57.54,160832.0,52.7192,52.7192,52.6186,52.6369,160832.0
2021-06-16 13:50:00,57.54,57.63,57.5,57.63,87401.0,52.6369,52.7192,52.6003,52.7192,87401.0
2021-06-16 13:55:00,57.63,57.69,57.58,57.6,123617.0,52.7192,52.7741,52.6735,52.6918,123617.0
2021-06-16 14:00:00,57.59,57.59,56.99,57.13,785113.0,52.6826,52.6826,52.1338,52.2618,785113.0
2021-06-16 14:05:00,57.14,57.41,57.11,57.34,313094.0,52.271,52.518,52.2435,52.4539,313094.0
2021-06-16 14:10:00,57.33,57.35,57.14,57.19,216949.0,52.4448,52.4631,52.271,52.3167,216949.0
2021-06-16 14:15:00,57.18,57.18,56.8,56.88,738446.0,52.3076,52.3076,51.96,52.0331,738446.0
2021-06-16 14:20:00,56.88,57.1,56.88,57.06,234548.0,52.0331,52.2344,52.0331,52.1978,234548.0
2021-06-16 14:25:00,57.06,57.21,57.06,57.18,201735.0,52.1978,52.335,52.1978,52.3076,201735.0
2021-06-16 14:30:00,57.16,57.24,57.04,57.04,316028.0,52.2893,52.3625,52.1795,52.1795,316028.0
2021-06-16 14:35:00,57.05,57.09,56.88,56.92,419925.0,52.1887,52.2252,52.0331,52.0697,419925.0
2021-06-16 14:40:00,56.93,56.93,56.78,56.79,337832.0,52.0789,52.0789,51.9417,51.9508,337832.0
2021-06-16 14:45:00,56.79,56.96,56.76,56.86,313598.0,51.9508,52.1063,51.9234,52.0148,313598.0
2021-06-16 14:50:00,56.85,57.0,56.82,56.97,195655.0,52.0057,52.1429,51.9783,52.1155,195655.0
2021-06-16 14:55:00,56.97,57.12,56.93,57.03,220165.0,52.1155,52.2527,52.0789,52.1704,220165.0
2021-06-16 15:00:00,57.02,57.04,56.87,56.94,263980.0,52.1612,52.1795,52.024,52.088,263980.0
2021-06-16 15:05:00,56.93,57.12,56.93,57.12,123982.0,52.0789,52.2527,52.0789,52.2527,123982.0
2021-06-16 15:10:00,57.13,57.23,57.11,57.21,133333.0,52.2618,52.3533,52.2435,52.335,133333.0
2021-06-16 15:15:00,57.21,57.26,57.17,57.26,180455.0,52.335,52.3808,52.2984,52.3808,180455.0
2021-06-16 15:20:00,57.25,57.36,57.22,57.35,228765.0,52.3716,52.4722,52.3442,52.4631,228765.0
2021-06-16 15:25:00,57.35,57.38,57.25,57.26,228084.0,52.4631,52.4905,52.3716,52.3808,228084.0
2021-06-16 15:30:00,57.27,57.34,57.25,57.29,129419.0,52.3899,52.4539,52.3716,52.4082,129419.0
2021-06-16 15:35:00,57.28,57.42,57.28,57.42,234755.0,52.3991,52.5271,52.3991,52.5271,234755.0
2021-06-16 15:40:00,57.41,57.53,57.37,57.38,302600.0,52.518,52.6278,52.4814,52.4905,302600.0
2021-06-16 15:45:00,57.38,57.39,57.31,57.34,244557.0,52.4905,52.4997,52.4265,52.4539,244557.0
2021-06-16 15:50:00,57.33,57.33,57.2,57.25,746150.0,52.4448,52.4448,52.3259,52.3716,746150.0
2021-06-16 15:55:00,57.25,57.28,57.17,57.22,958184.0,52.3716,52.3991,52.2984,52.3442,958184.0
2021-06-17 09:30:00,57.04,57.26,56.93,57.25,562747.0,52.1795,52.3808,52.0789,52.3716,562747.0
2021-06-17 09:35:00,57.25,57.47,57.22,57.41,151049.0,52.3716,52.5729,52.3442,52.518,151049.0
2021-06-17 09:40:00,57.41,57.43,57.25,57.33,185635.0,52.518,52.5363,52.3716,52.4448,185635.0
2021-06-17 09:45:00,57.35,57.45,57.32,57.35,146330.0,52.4631,52.5546,52.4356,52.4631,146330.0
2021-06-17 09:50:00,57.34,57.48,57.34,57.4,109099.0,52.4539,52.582,52.4539,52.5088,109099.0
2021-06-17 09:55:00,57.4,57.46,57.35,57.41,129855.0,52.5088,52.5637,52.4631,52.518,129855.0
2021-06-17 10:00:00,57.42,57.57,57.41,57.49,163124.0,52.5271,52.6643,52.518,52.5912,163124.0
2021-06-17 10:05:00,57.5,57.56,57.41,57.45,149603.0,52.6003,52.6552,52.518,52.5546,149603.0
2021-06-17 10:10:00,57.46,57.52,57.43,57.51,121855.0,52.5637,52.6186,52.5363,52.6095,121855.0
2021-06-17 10:15:00,57.52,57.64,57.51,57.62,177656.0,52.6186,52.7284,52.6095,52.7101,177656.0
2021-06-17 10:20:00,57.62,57.72,57.6,57.71,239153.0,52.7101,52.8016,52.6918,52.7924,239153.0
2021-06-17 10:25:00,57.72,57.8,57.68,57.7,297163.0,52.8016,52.8747,52.765,52.7833,297163.0
2021-06-17 10:30:00,57.71,57.87,57.71,57.86,170423.0,52.7924,52.9388,52.7924,52.9296,170423.0
2021-06-17 10:35:00,57.87,57.9,57.81,57.87,193395.0,52.9388,52.9662,52.8839,52.9388,193395.0
2021-06-17 10:40:00,57.87,57.9,57.76,57.76,305598.0,52.9388,52.9662,52.8382,52.8382,305598.0
2021-06-17 10:45:00,57.77,57.8,57.64,57.66,158871.0,52.8473,52.8747,52.7284,52.7467,158871.0
2021-06-17 10:50:00,57.66,57.68,57.56,57.58,109613.0,52.7467,52.765,52.6552,52.6735,109613.0
2021-06-17 10:55:00,57.58,57.58,57.5,57.56,152735.0,52.6735,52.6735,52.6003,52.6552,152735.0
2021-06-17 11:00:00,57.57,57.59,57.46,57.49,148051.0,52.6643,52.6826,52.5637,52.5912,148051.0
2021-06-17 11:05:00,57.5,57.56,57.44,57.46,127792.0,52.6003,52.6552,52.5454,52.5637,127792.0
2021-06-17 11:10:00,57.46,57.46,57.3,57.34,190621.0,52.5637,52.5637,52.4173,52.4539,190621.0
2021-06-17 11:15:00,57.35,57.54,57.33,57.46,234774.0,52.4631,52.6369,52.4448,52.5637,234774.0
2021-06-17 11:20:00,57.46,57.53,57.38,57.5,202892.0,52.5637,52.6278,52.4905,52.6003,202892.0
2021-06-17 11:25:00,57.5,57.6,57.48,57.59,118391.0,52.6003,52.6918,52.582,52.6826,118391.0
2021-06-17 11:30:00,57.59,57.7,57.57,57.7,171230.0,52.6826,52.7833,52.6643,52.7833,171230.0
2021-06-17 11:35:00,57.7,57.76,57.66,57.66,202654.0,52.7833,52.8382,52.7467,52.7467,202654.0
2021-06-17 11:40:00,57.67,57.75,57.62,57.73,133114.0,52.7558,52.829,52.7101,52.8107,133114.0
2021-06-17 11:45:00,57.73,57.74,57.67,57.72,115100.0,52.8107,52.8199,52.7558,52.8016,115100.0
2021-06-17 11:50:00,57.72,57.72,57.55,57.59,138934.0,52.8016,52.8016,52.646,52.6826,138934.0
2021-06-17 11:55:00,57.59,57.59,57.43,57.45,174333.0,52.6826,52.6826,52.5363,52.5546,174333.0
2021-06-17 12:00:00,57.45,57.45,57.37,57.41,139466.0,52.5546,52.5546,52.4814,52.518,139466.0
2021-06-17 12:05:00,57.41,57.41,57.33,57.35,95762.0,52.518,52.518,52.4448,52.4631,95762.0
2021-06-17 12:10:00,57.36,57.37,57.26,57.27,118746.0,52.4722,52.4814,52.3808,52.3899,118746.0
2021-06-17 12:15:00,57.26,57.26,57.1,57.12,143358.0,52.3808,52.3808,52.2344,52.2527,143358.0
2021-06-17 12:20:00,57.12,57.12,56.86,56.9,351652.0,52.2527,52.2527,52.0148,52.0514,351652.0
2021-06-17 12:25:00,56.91,56.95,56.77,56.86,294837.0,52.0606,52.0972,51.9325,52.0148,294837.0
2021-06-17 12:30:00,56.86,57.03,56.7,56.99,422034.0,52.0148,52.1704,51.8685,52.1338,422034.0
2021-06-17 12:35:00,56.99,57.03,56.85,56.99,286718.0,52.1338,52.1704,52.0057,52.1338,286718.0
2021-06-17 12:40:00,56.99,57.04,56.96,56.99,77264.0,52.1338,52.1795,52.1063,52.1338,77264.0
2021-06-17 12:45:00,57.0,57.05,56.9,56.95,115425.0,52.1429,52.1887,52.0514,52.0972,115425.0
2021-06-17 12:50:00,56.96,57.05,56.91,56.98,118453.0,52.1063,52.1887,52.0606,52.1246,118453.0
2021-06-17 12:55:00,56.98,57.02,56.94,56.95,191012.0,52.1246,52.1612,52.088,52.0972,191012.0
2021-06-17 13:00:00,56.95,57.03,56.93,57.03,312593.0,52.0972,52.1704,52.0789,52.1704,312593.0
2021-06-17 13:05:00,57.04,57.22,57.04,57.18,220818.0,52.1795,52.3442,52.1795,52.3076,220818.0
2021-06-17 13:10:00,57.17,57.19,57.1,57.13,93093.0,52.2984,52.3167,52.2344,52.2618,93093.0
2021-06-17 13:15:00,57.13,57.18,57.12,57.14,95564.0,52.2618,52.3076,52.2527,52.271,95564.0
2021-06-17 13:20:00,57.14,57.25,57.13,57.24,117825.0,52.271,52.3716,52.2618,52.3625,117825.0
2021-06-17 13:25:00,57.24,57.35,57.22,57.34,122165.0,52.3625,52.4631,52.3442,52.4539,122165.0
2021-06-17 13:30:00,57.35,57.42,57.33,57.38,142675.0,52.4631,52.5271,52.4448,52.4905,142675.0
2021-06-17 13:35:00,57.38,57.44,57.37,57.43,107752.0,52.4905,52.5454,52.4814,52.5363,107752.0
2021-06-17 13:40:00,57.42,57.45,57.37,57.44,133687.0,52.5271,52.5546,52.4814,52.5454,133687.0
2021-06-17 13:45:00,57.44,57.45,57.4,57.42,112088.0,52.5454,52.5546,52.5088,52.5271,112088.0
2021-06-17 13:50:00,57.43,57.45,57.32,57.33,147940.0,52.5363,52.5546,52.4356,52.4448,147940.0
2021-06-17 13:55:00,57.33,57.35,57.28,57.32,103091.0,52.4448,52.4631,52.3991,52.4356,103091.0
2021-06-17 14:00:00,57.32,57.35,57.27,57.3,120210.0,52.4356,52.4631,52.3899,52.4173,120210.0
2021-06-17 14:05:00,57.29,57.31,57.21,57.21,111836.0,52.4082,52.4265,52.335,52.335,111836.0
2021-06-17 14:10:00,57.22,57.28,57.21,57.27,160157.0,52.3442,52.3991,52.335,52.3899,160157.0
2021-06-17 14:15:00,57.27,57.31,57.26,57.27,100634.0,52.3899,52.4265,52.3808,52.3899,100634.0
2021-06-17 14:20:00,57.27,57.27,57.22,57.24,78049.0,52.3899,52.3899,52.3442,52.3625,78049.0
2021-06-17 14:25:00,57.24,57.28,57.21,57.27,80689.0,52.3625,52.3991,52.335,52.3899,80689.0
2021-06-17 14:30:00,57.27,57.28,57.2,57.22,87534.0,52.3899,52.3991,52.3259,52.3442,87534.0
2021-06-17 14:35:00,57.22,57.24,57.15,57.16,108243.0,52.3442,52.3625,52.2801,52.2893,108243.0
2021-06-17 14:40:00,57.15,57.2,57.14,57.18,169664.0,52.2801,52.3259,52.271,52.3076,169664.0
2021-06-17 14:45:00,57.18,57.24,57.17,57.2,99684.0,52.3076,52.3625,52.2984,52.3259,99684.0
2021-06-17 14:50:00,57.21,57.29,57.2,57.24,104736.0,52.335,52.4082,52.3259,52.3625,104736.0
2021-06-17 14:55:00,57.24,57.28,57.22,57.22,61248.0,52.3625,52.3991,52.3442,52.3442,61248.0
2021-06-17 15:00:00,57.23,57.32,57.19,57.31,165677.0,52.3533,52.4356,52.3167,52.4265,165677.0
2021-06-17 15:05:00,57.31,57.32,57.24,57.27,78833.0,52.4265,52.4356,52.3625,52.3899,78833.0
2021-06-17 15:10:00,57.27,57.39,57.24,57.38,127804.0,52.3899,52.4997,52.3625,52.4905,127804.0
2021-06-17 15:15:00,57.38,57.38,57.32,57.34,97839.0,52.4905,52.4905,52.4356,52.4539,97839.0
2021-06-17 15:20:00,57.34,57.34,57.28,57.29,69002.0,52.4539,52.4539,52.3991,52.4082,69002.0
2021-06-17 15:25:00,57.3,57.34,57.29,57.33,79057.0,52.4173,52.4539,52.4082,52.4448,79057.0
2021-06-17 15:30:00,57.33,57.41,57.31,57.35,210954.0,52.4448,52.518,52.4265,52.4631,210954.0
2021-06-17 15:35:00,57.35,57.42,57.31,57.4,320476.0,52.4631,52.5271,52.4265,52.5088,320476.0
2021-06-17 15:40:00,57.4,57.43,57.35,57.36,271055.0,52.5088,52.5363,52.4631,52.4722,271055.0
2021-06-17 15:45:00,57.36,57.37,57.29,57.31,237219.0,52.4722,52.4814,52.4082,52.4265,237219.0
2021-06-17 15:50:00,57.31,57.42,57.24,57.29,571646.0,52.4265,52.5271,52.3625,52.4082,571646.0
2021-06-17 15:55:00,57.29,57.3,57.15,57.18,1005627.0,52.4082,52.4173,52.2801,52.3076,1005627.0
2021-06-18 09:30:00,56.7,56.76,56.19,56.21,3730854.0,51.8685,51.9234,51.4019,51.4202,3730854.0
2021-06-18 09:35:00,56.21,56.23,55.78,55.83,849690.0,51.4202,51.4385,51.0269,51.0726,849690.0
2021-06-18 09:40:00,55.83,55.93,55.73,55.8,548801.0,51.0726,51.1641,50.9811,51.0452,548801.0
2021-06-18 09:45:00,55.8,55.85,55.58,55.61,538497.0,51.0452,51.0909,50.8439,50.8714,538497.0
2021-06-18 09:50:00,55.62,55.62,55.3,55.33,688649.0,50.8805,50.8805,50.5878,50.6152,688649.0
2021-06-18 09:55:00,55.33,55.46,55.33,55.44,596642.0,50.6152,50.7341,50.6152,50.7158,596642.0
2021-06-18 10:00:00,55.43,55.5,55.28,55.28,605462.0,50.7067,50.7707,50.5695,50.5695,605462.0
2021-06-18 10:05:00,55.29,55.51,55.28,55.44,531618.0,50.5786,50.7799,50.5695,50.7158,531618.0
2021-06-18 10:10:00,55.44,55.47,55.33,55.41,325088.0,50.7158,50.7433,50.6152,50.6884,325088.0
2021-06-18 10:15:00,55.41,55.45,55.29,55.31,402464.0,50.6884,50.725,50.5786,50.5969,402464.0
2021-06-18 10:20:00,55.31,55.4,55.26,55.34,314151.0,50.5969,50.6793,50.5512,50.6244,314151.0
2021-06-18 10:25:00,55.33,55.4,55.29,55.35,326974.0,50.6152,50.6793,50.5786,50.6335,326974.0
2021-06-18 10:30:00,55.35,55.45,55.17,55.44,483979.0,50.6335,50.725,50.4689,50.7158,483979.0
2021-06-18 10:35:00,55.44,55.52,55.39,55.45,564820.0,50.7158,50.789,50.6701,50.725,564820.0
2021-06-18 10:40:00,55.44,55.46,55.33,55.36,220767.0,50.7158,50.7341,50.6152,50.6427,220767.0
2021-06-18 10:45:00,55.37,55.43,55.24,55.28,346600.0,50.6518,50.7067,50.5329,50.5695,346600.0
2021-06-18 10:50:00,55.28,55.29,55.17,55.22,254129.0,50.5695,50.5786,50.4689,50.5146,254129.0
2021-06-18 10:55:00,55.22,55.25,55.21,55.23,408895.0,50.5146,50.542,50.5054,50.5237,408895.0
2021-06-18 11:00:00,55.23,55.45,55.21,55.35,618212.0,50.5237,50.725,50.5054,50.6335,618212.0
2021-06-18 11:05:00,55.35,55.43,55.31,55.34,285723.0,50.6335,50.7067,50.5969,50.6244,285723.0
2021-06-18 11:10:00,55.33,55.36,55.19,55.25,305460.0,50.6152,50.6427,50.4871,50.542,305460.0
2021-06-18 11:15:00,55.24,55.37,55.23,55.32,196755.0,50.5329,50.6518,50.5237,50.6061,196755.0
2021-06-18 11:20:00,55.32,55.38,55.28,55.29,158766.0,50.6061,50.661,50.5695,50.5786,158766.0
2021-06-18 11:25:00,55.29,55.3,55.21,55.23,173085.0,50.5786,50.5878,50.5054,50.5237,173085.0
2021-06-18 11:30:00,55.23,55.37,55.2,55.27,477096.0,50.5237,50.6518,50.4963,50.5603,477096.0
2021-06-18 11:35:00,55.26,55.27,55.22,55.23,226598.0,50.5512,50.5603,50.5146,50.5237,226598.0
2021-06-18 11:40:00,55.23,55.24,55.13,55.19,505489.0,50.5237,50.5329,50.4323,50.4871,505489.0
2021-06-18 11:45:00,55.19,55.2,55.13,55.14,203530.0,50.4871,50.4963,50.4323,50.4414,203530.0
2021-06-18 11:50:00,55.15,55.17,55.12,55.13,207176.0,50.4506,50.4689,50.4231,50.4323,207176.0
2021-06-18 11:55:00,55.13,55.18,55.1,55.16,239752.0,50.4323,50.478,50.4048,50.4597,239752.0
2021-06-18 12:00:00,55.15,55.24,55.12,55.23,260970.0,50.4506,50.5329,50.4231,50.5237,260970.0
2021-06-18 12:05:00,55.22,55.3,55.22,55.3,213873.0,50.5146,50.5878,50.5146,50.5878,213873.0
2021-06-18 12:10:00,55.3,55.31,55.25,55.29,158682.0,50.5878,50.5969,50.542,50.5786,158682.0
2021-06-18 12:15:00,55.29,55.3,55.22,55.26,235679.0,50.5786,50.5878,50.5146,50.5512,235679.0
2021-06-18 12:20:00,55.27,55.33,55.25,55.3,176326.0,50.5603,50.6152,50.542,50.5878,176326.0
2021-06-18 12:25:00,55.3,55.38,55.29,55.35,158018.0,50.5878,50.661,50.5786,50.6335,158018.0
2021-06-18 12:30:00,55.35,55.38,55.31,55.37,186865.0,50.6335,50.661,50.5969,50.6518,186865.0
2021-06-18 12:35:00,55.37,55.39,55.31,55.31,274118.0,50.6518,50.6701,50.5969,50.5969,274118.0
2021-06-18 12:40:00,55.31,55.34,55.28,55.29,136934.0,50.5969,50.6244,50.5695,50.5786,136934.0
2021-06-18 12:45:00,55.28,55.29,55.21,55.28,178869.0,50.5695,50.5786,50.5054,50.5695,178869.0
2021-06-18 12:50:00,55.27,55.33,55.25,55.3,136791.0,50.5603,50.6152,50.542,50.5878,136791.0
2021-06-18 12:55:00,55.3,55.33,55.27,55.33,197507.0,50.5878,50.6152,50.5603,50.6152,197507.0
2021-06-18 13:00:00,55.33,55.35,55.27,55.34,130353.0,50.6152,50.6335,50.5603,50.6244,130353.0
2021-06-18 13:05:00,55.34,55.4,55.32,55.38,170725.0,50.6244,50.6793,50.6061,50.661,170725.0
2021-06-18 13:10:00,55.38,55.44,55.37,55.44,222419.0,50.661,50.7158,50.6518,50.7158,222419.0
2021-06-18 13:15:00,55.43,55.45,55.36,55.37,97852.0,50.7067,50.725,50.6427,50.6518,97852.0
2021-06-18 13:20:00,55.36,55.37,55.27,55.3,163337.0,50.6427,50.6518,50.5603,50.5878,163337.0
2021-06-18 13:25:00,55.31,55.32,55.23,55.24,147793.0,50.5969,50.6061,50.5237,50.5329,147793.0
2021-06-18 13:30:00,55.23,55.29,55.23,55.29,132469.0,50.5237,50.5786,50.5237,50.5786,132469.0
2021-06-18 13:35:00,55.29,55.37,55.26,55.34,200221.0,50.5786,50.6518,50.5512,50.6244,200221.0
2021-06-18 13:40:00,55.33,55.38,55.32,55.33,136516.0,50.6152,50.661,50.6061,50.6152,136516.0
2021-06-18 13:45:00,55.33,55.34,55.28,55.28,143634.0,50.6152,50.6244,50.5695,50.5695,143634.0
2021-06-18 13:50:00,55.28,55.32,55.25,55.29,138715.0,50.5695,50.6061,50.542,50.5786,138715.0
2021-06-18 13:55:00,55.29,55.29,55.24,55.28,195162.0,50.5786,50.5786,50.5329,50.5695,195162.0
2021-06-18 14:00:00,55.27,55.43,55.23,55.35,205047.0,50.5603,50.7067,50.5237,50.6335,205047.0
2021-06-18 14:05:00,55.35,55.38,55.32,55.34,95910.0,50.6335,50.661,50.6061,50.6244,95910.0
2021-06-18 14:10:00,55.35,55.35,55.29,55.32,96150.0,50.6335,50.6335,50.5786,50.6061,96150.0
2021-06-18 14:15:00,55.33,55.34,55.28,55.32,114645.0,50.6152,50.6244,50.5695,50.6061,114645.0
2021-06-18 14:20:00,55.31,55.38,55.31,55.34,132317.0,50.5969,50.661,50.5969,50.6244,132317.0
2021-06-18 14:25:00,55.35,55.37,55.3,55.36,122154.0,50.6335,50.6518,50.5878,50.6427,122154.0
2021-06-18 14:30:00,55.35,55.41,55.35,55.4,162844.0,50.6335,50.6884,50.6335,50.6793,162844.0
2021-06-18 14:35:00,55.4,55.42,55.35,55.41,170657.0,50.6793,50.6975,50.6335,50.6884,170657.0
2021-06-18 14:40:00,55.41,55.43,55.33,55.34,158781.0,50.6884,50.7067,50.6152,50.6244,158781.0
2021-06-18 14:45:00,55.35,55.37,55.31,55.32,150511.0,50.6335,50.6518,50.5969,50.6061,150511.0
2021-06-18 14:50:00,55.3,55.35,55.25,55.25,282138.0,50.5878,50.6335,50.542,50.542,282138.0
2021-06-18 14:55:00,55.26,55.28,55.2,55.23,278400.0,50.5512,50.5695,50.4963,50.5237,278400.0
2021-06-18 15:00:00,55.23,55.34,55.2,55.23,333466.0,50.5237,50.6244,50.4963,50.5237,333466.0
2021-06-18 15:05:00,55.23,55.25,55.12,55.15,440568.0,50.5237,50.542,50.4231,50.4506,440568.0
2021-06-18 15:10:00,55.14,55.35,55.14,55.34,263935.0,50.4414,50.6335,50.4414,50.6244,263935.0
2021-06-18 15:15:00,55.34,55.43,55.3,55.43,246186.0,50.6244,50.7067,50.5878,50.7067,246186.0
2021-06-18 15:20:00,55.43,55.49,55.4,55.48,257647.0,50.7067,50.7616,50.6793,50.7524,257647.0
2021-06-18 15:25:00,55.48,55.5,55.43,55.49,305403.0,50.7524,50.7707,50.7067,50.7616,305403.0
2021-06-18 15:30:00,55.48,55.5,55.39,55.44,304197.0,50.7524,50.7707,50.6701,50.7158,304197.0
2021-06-18 15:35:00,55.43,55.57,55.42,55.55,371959.0,50.7067,50.8348,50.6975,50.8165,371959.0
2021-06-18 15:40:00,55.55,55.64,55.5,55.64,413538.0,50.8165,50.8988,50.7707,50.8988,413538.0
2021-06-18 15:45:00,55.64,55.64,55.53,55.54,710500.0,50.8988,50.8988,50.7982,50.8073,710500.0
2021-06-18 15:50:00,55.53,56.42,55.53,56.31,3307212.0,50.7982,51.6123,50.7982,51.5117,3307212.0
2021-06-18 15:55:00,56.36,56.37,55.64,55.68,3611217.0,51.5574,51.5666,50.8988,50.9354,3611217.0
2021-06-21 09:30:00,55.61,56.04,55.37,55.4,965384.0,50.8714,51.2647,50.6518,50.6793,965384.0
2021-06-21 09:35:00,55.4,55.6,55.37,55.59,354973.0,50.6793,50.8622,50.6518,50.8531,354973.0
2021-06-21 09:40:00,55.6,55.65,55.4,55.56,344772.0,50.8622,50.9079,50.6793,50.8256,344772.0
2021-06-21 09:45:00,55.56,55.73,55.52,55.73,299456.0,50.8256,50.9811,50.789,50.9811,299456.0
2021-06-21 09:50:00,55.72,55.83,55.55,55.83,231054.0,50.972,51.0726,50.8165,51.0726,231054.0
2021-06-21 09:55:00,55.83,55.93,55.78,55.86,213232.0,51.0726,51.1641,51.0269,51.1001,213232.0
2021-06-21 10:00:00,55.88,55.88,55.75,55.78,178940.0,51.1184,51.1184,50.9994,51.0269,178940.0
2021-06-21 10:05:00,55.78,55.88,55.75,55.87,233518.0,51.0269,51.1184,50.9994,51.1092,233518.0
2021-06-21 10:10:00,55.86,55.9,55.68,55.73,201727.0,51.1001,51.1366,50.9354,50.9811,201727.0
2021-06-21 10:15:00,55.74,55.81,55.63,55.64,161492.0,50.9903,51.0543,50.8897,50.8988,161492.0
2021-06-21 10:20:00,55.64,55.7,55.59,55.61,171434.0,50.8988,50.9537,50.8531,50.8714,171434.0
2021-06-21 10:25:00,55.61,55.67,55.58,55.6,126897.0,50.8714,50.9262,50.8439,50.8622,126897.0
2021-06-21 10:30:00,55.6,55.76,55.56,55.75,272827.0,50.8622,51.0086,50.8256,50.9994,272827.0
2021-06-21 10:35:00,55.74,55.93,55.74,55.88,266152.0,50.9903,51.1641,50.9903,51.1184,266152.0
2021-06-21 10:40:00,55.88,55.99,55.81,55.83,523208.0,51.1184,51.219,51.0543,51.0726,523208.0
2021-06-21 10:45:00,55.83,55.91,55.76,55.8,220137.0,51.0726,51.1458,51.0086,51.0452,220137.0
2021-06-21 10:50:00,55.8,55.94,55.8,55.9,211779.0,51.0452,51.1732,51.0452,51.1366,211779.0
2021-06-21 10:55:00,55.9,55.94,55.88,55.9,127116.0,51.1366,51.1732,51.1184,51.1366,127116.0
2021-06-21 11:00:00,55.9,55.97,55.87,55.88,229843.0,51.1366,51.2007,51.1092,51.1184,229843.0
2021-06-21 11:05:00,55.88,55.97,55.88,55.91,182853.0,51.1184,51.2007,51.1184,51.1458,182853.0
2021-06-21 11:10:00,55.92,55.95,55.82,55.84,119405.0,51.1549,51.1824,51.0635,51.0818,119405.0
2021-06-21 11:15:00,55.84,55.85,55.78,55.79,120023.0,51.0818,51.0909,51.0269,51.036,120023.0
2021-06-21 11:20:00,55.78,55.79,55.73,55.77,193709.0,51.0269,51.036,50.9811,51.0177,193709.0
2021-06-21 11:25:00,55.77,55.86,55.75,55.8,108018.0,51.0177,51.1001,50.9994,51.0452,108018.0
2021-06-21 11:30:00,55.8,55.83,55.76,55.77,56847.0,51.0452,51.0726,51.0086,51.0177,56847.0
2021-06-21 11:35:00,55.77,55.79,55.71,55.78,159285.0,51.0177,51.036,50.9628,51.0269,159285.0
2021-06-21 11:40:00,55.78,55.84,55.76,55.83,166756.0,51.0269,51.0818,51.0086,51.0726,166756.0
2021-06-21 11:45:00,55.83,55.83,55.77,55.8,94393.0,51.0726,51.0726,51.0177,51.0452,94393.0
2021-06-21 11:50:00,55.8,55.88,55.79,55.85,146118.0,51.0452,51.1184,51.036,51.0909,146118.0
2021-06-21 11:55:00,55.86,55.88,55.83,55.86,120804.0,51.1001,51.1184,51.0726,51.1001,120804.0
2021-06-21 12:00:00,55.86,55.9,55.84,55.85,93449.0,51.1001,51.1366,51.0818,51.0909,93449.0
2021-06-21 12:05:00,55.84,55.92,55.83,55.91,145458.0,51.0818,51.1549,51.0726,51.1458,145458.0
2021-06-21 12:10:00,55.91,55.93,55.88,55.93,98359.0,51.1458,51.1641,51.1184,51.1641,98359.0
2021-06-21 12:15:00,55.93,55.99,55.93,55.98,127208.0,51.1641,51.219,51.1641,51.2098,127208.0
2021-06-21 12:20:00,55.98,55.98,55.9,55.92,90036.0,51.2098,51.2098,51.1366,51.1549,90036.0
2021-06-21 12:25:00,55.92,55.98,55.9,55.96,106094.0,51.1549,51.2098,51.1366,51.1915,106094.0
2021-06-21 12:30:00,55.96,55.98,55.92,55.93,101118.0,51.1915,51.2098,51.1549,51.1641,101118.0
2021-06-21 12:35:00,55.94,55.99,55.92,55.96,81267.0,51.1732,51.219,51.1549,51.1915,81267.0
2021-06-21 12:40:00,55.97,55.97,55.88,55.89,130457.0,51.2007,51.2007,51.1184,51.1275,130457.0
2021-06-21 12:45:00,55.89,55.93,55.84,55.85,98294.0,51.1275,51.1641,51.0818,51.0909,98294.0
2021-06-21 12:50:00,55.85,55.93,55.83,55.92,93540.0,51.0909,51.1641,51.0726,51.1549,93540.0
2021-06-21 12:55:00,55.92,55.94,55.89,55.9,57381.0,51.1549,51.1732,51.1275,51.1366,57381.0
2021-06-21 13:00:00,55.89,55.94,55.87,55.9,68932.0,51.1275,51.1732,51.1092,51.1366,68932.0
2021-06-21 13:05:00,55.9,55.92,55.87,55.87,54315.0,51.1366,51.1549,51.1092,51.1092,54315.0
2021-06-21 13:10:00,55.88,55.88,55.81,55.82,201137.0,51.1184,51.1184,51.0543,51.0635,201137.0
2021-06-21 13:15:00,55.82,55.86,55.81,55.85,103451.0,51.0635,51.1001,51.0543,51.0909,103451.0
2021-06-21 13:20:00,55.85,55.86,55.81,55.82,119603.0,51.0909,51.1001,51.0543,51.0635,119603.0
2021-06-21 13:25:00,55.82,55.86,55.8,55.83,189606.0,51.0635,51.1001,51.0452,51.0726,189606.0
2021-06-21 13:30:00,55.84,55.86,55.82,55.82,129438.0,51.0818,51.1001,51.0635,51.0635,129438.0
2021-06-21 13:35:00,55.82,55.85,55.8,55.85,81869.0,51.0635,51.0909,51.0452,51.0909,81869.0
2021-06-21 13:40:00,55.85,55.92,55.84,55.9,189618.0,51.0909,51.1549,51.0818,51.1366,189618.0
2021-06-21 13:45:00,55.9,56.03,55.9,56.03,178705.0,51.1366,51.2556,51.1366,51.2556,178705.0
2021-06-21 13:50:00,56.03,56.04,55.98,56.01,149526.0,51.2556,51.2647,51.2098,51.2373,149526.0
2021-06-21 13:55:00,56.01,56.01,55.95,55.98,124978.0,51.2373,51.2373,51.1824,51.2098,124978.0
2021-06-21 14:00:00,55.99,56.01,55.95,55.96,123704.0,51.219,51.2373,51.1824,51.1915,123704.0
2021-06-21 14:05:00,55.95,55.99,55.94,55.96,92412.0,51.1824,51.219,51.1732,51.1915,92412.0
2021-06-21 14:10:00,55.95,55.97,55.93,55.95,149502.0,51.1824,51.2007,51.1641,51.1824,149502.0
2021-06-21 14:15:00,55.96,55.97,55.93,55.94,102380.0,51.1915,51.2007,51.1641,51.1732,102380.0
2021-06-21 14:20:00,55.94,55.97,55.93,55.96,64397.0,51.1732,51.2007,51.1641,51.1915,64397.0
2021-06-21 14:25:00,55.96,55.96,55.88,55.94,105472.0,51.1915,51.1915,51.1184,51.1732,105472.0
2021-06-21 14:30:00,55.93,55.95,55.89,55.93,88433.0,51.1641,51.1824,51.1275,51.1641,88433.0
2021-06-21 14:35:00,55.93,55.96,55.86,55.87,114447.0,51.1641,51.1915,51.1001,51.1092,114447.0
2021-06-21 14:40:00,55.87,55.93,55.87,55.92,62580.0,51.1092,51.1641,51.1092,51.1549,62580.0
2021-06-21 14:45:00,55.92,55.94,55.9,55.91,54678.0,51.1549,51.1732,51.1366,51.1458,54678.0
2021-06-21 14:50:00,55.91,55.94,55.9,55.93,101459.0,51.1458,51.1732,51.1366,51.1641,101459.0
2021-06-21 14:55:00,55.93,55.95,55.92,55.94,78580.0,51.1641,51.1824,51.1549,51.1732,78580.0
2021-06-21 15:00:00,55.94,55.95,55.9,55.91,101461.0,51.1732,51.1824,51.1366,51.1458,101461.0
2021-06-21 15:05:00,55.91,55.95,55.91,55.95,87576.0,51.1458,51.1824,51.1458,51.1824,87576.0
2021-06-21 15:10:00,55.94,55.95,55.88,55.88,131508.0,51.1732,51.1824,51.1184,51.1184,131508.0
2021-06-21 15:15:00,55.88,55.92,55.86,55.88,104118.0,51.1184,51.1549,51.1001,51.1184,104118.0
2021-06-21 15:20:00,55.89,55.89,55.82,55.82,91722.0,51.1275,51.1275,51.0635,51.0635,91722.0
2021-06-21 15:25:00,55.83,55.84,55.8,55.84,131557.0,51.0726,51.0818,51.0452,51.0818,131557.0
2021-06-21 15:30:00,55.84,55.87,55.81,55.86,194592.0,51.0818,51.1092,51.0543,51.1001,194592.0
2021-06-21 15:35:00,55.86,55.87,55.8,55.83,168043.0,51.1001,51.1092,51.0452,51.0726,168043.0
2021-06-21 15:40:00,55.83,55.83,55.75,55.77,192763.0,51.0726,51.0726,50.9994,51.0177,192763.0
2021-06-21 15:45:00,55.76,55.81,55.73,55.76,271206.0,51.0086,51.0543,50.9811,51.0086,271206.0
2021-06-21 15:50:00,55.76,55.88,55.76,55.86,592890.0,51.0086,51.1184,51.0086,51.1001,592890.0
2021-06-21 15:55:00,55.86,55.93,55.76,55.88,1072703.0,51.1001,51.1641,51.0086,51.1184,1072703.0
2021-06-22 09:30:00,55.92,55.99,55.73,55.91,575704.0,51.1549,51.219,50.9811,51.1458,575704.0
2021-06-22 09:35:00,55.91,55.97,55.61,55.62,399813.0,51.1458,51.2007,50.8714,50.8805,399813.0
2021-06-22 09:40:00,55.62,55.66,55.5,55.6,383801.0,50.8805,50.9171,50.7707,50.8622,383801.0
2021-06-22 09:45:00,55.6,55.8,55.6,55.68,371847.0,50.8622,51.0452,50.8622,50.9354,371847.0
2021-06-22 09:50:00,55.68,55.89,55.68,55.89,366867.0,50.9354,51.1275,50.9354,51.1275,366867.0
2021-06-22 09:55:00,55.9,55.94,55.81,55.89,241754.0,51.1366,51.1732,51.0543,51.1275,241754.0
2021-06-22 10:00:00,55.89,55.93,55.81,55.9,266955.0,51.1275,51.1641,51.0543,51.1366,266955.0
2021-06-22 10:05:00,55.9,55.99,55.89,55.98,263531.0,51.1366,51.219,51.1275,51.2098,263531.0
2021-06-22 10:10:00,55.98,56.13,55.93,56.13,285287.0,51.2098,51.347,51.1641,51.347,285287.0
2021-06-22 10:15:00,56.12,56.2,56.06,56.2,305247.0,51.3379,51.4111,51.283,51.4111,305247.0
2021-06-22 10:20:00,56.19,56.24,56.06,56.1,547478.0,51.4019,51.4477,51.283,51.3196,547478.0
2021-06-22 10:25:00,56.1,56.13,56.02,56.08,183347.0,51.3196,51.347,51.2464,51.3013,183347.0
2021-06-22 10:30:00,56.08,56.17,56.06,56.13,329389.0,51.3013,51.3836,51.283,51.347,329389.0
2021-06-22 10:35:00,56.13,56.17,56.08,56.1,228351.0,51.347,51.3836,51.3013,51.3196,228351.0
2021-06-22 10:40:00,56.1,56.15,56.07,56.1,187538.0,51.3196,51.3653,51.2922,51.3196,187538.0
2021-06-22 10:45:00,56.09,56.12,56.07,56.08,97775.0,51.3105,51.3379,51.2922,51.3013,97775.0
2021-06-22 10:50:00,56.07,56.12,56.0,56.1,128309.0,51.2922,51.3379,51.2281,51.3196,128309.0
2021-06-22 10:55:00,56.09,56.16,56.08,56.15,140305.0,51.3105,51.3745,51.3013,51.3653,140305.0
2021-06-22 11:00:00,56.15,56.19,56.15,56.17,129901.0,51.3653,51.4019,51.3653,51.3836,129901.0
2021-06-22 11:05:00,56.18,56.25,56.17,56.25,168571.0,51.3928,51.4568,51.3836,51.4568,168571.0
2021-06-22 11:10:00,56.25,56.28,56.15,56.18,157697.0,51.4568,51.4843,51.3653,51.3928,157697.0
2021-06-22 11:15:00,56.19,56.22,56.14,56.19,126646.0,51.4019,51.4294,51.3562,51.4019,126646.0
2021-06-22 11:20:00,56.19,56.26,56.18,56.26,145152.0,51.4019,51.466,51.3928,51.466,145152.0
2021-06-22 11:25:00,56.26,56.27,56.21,56.21,145572.0,51.466,51.4751,51.4202,51.4202,145572.0
2021-06-22 11:30:00,56.22,56.22,56.17,56.21,85688.0,51.4294,51.4294,51.3836,51.4202,85688.0
2021-06-22 11:35:00,56.21,56.22,56.16,56.16,107754.0,51.4202,51.4294,51.3745,51.3745,107754.0
2021-06-22 11:40:00,56.16,56.17,56.13,56.13,84896.0,51.3745,51.3836,51.347,51.347,84896.0
2021-06-22 11:45:00,56.14,56.16,56.13,56.15,56180.0,51.3562,51.3745,51.347,51.3653,56180.0
2021-06-22 11:50:00,56.15,56.15,56.09,56.09,76833.0,51.3653,51.3653,51.3105,51.3105,76833.0
2021-06-22 11:55:00,56.1,56.11,56.03,56.05,114971.0,51.3196,51.3288,51.2556,51.2739,114971.0
2021-06-22 12:00:00,56.06,56.11,56.06,56.09,82873.0,51.283,51.3288,51.283,51.3105,82873.0
2021-06-22 12:05:00,56.09,56.12,56.08,56.09,97341.0,51.3105,51.3379,51.3013,51.3105,97341.0
2021-06-22 12:10:00,56.1,56.1,56.04,56.05,68955.0,51.3196,51.3196,51.2647,51.2739,68955.0
2021-06-22 12:15:00,56.05,56.05,55.99,56.01,89823.0,51.2739,51.2739,51.219,51.2373,89823.0
2021-06-22 12:20:00,56.01,56.02,55.96,55.98,63820.0,51.2373,51.2464,51.1915,51.2098,63820.0
2021-06-22 12:25:00,55.98,56.02,55.97,55.99,109218.0,51.2098,51.2464,51.2007,51.219,109218.0
2021-06-22 12:30:00,56.0,56.0,55.9,55.93,146997.0,51.2281,51.2281,51.1366,51.1641,146997.0
2021-06-22 12:35:00,55.93,55.93,55.87,55.9,189233.0,51.1641,51.1641,51.1092,51.1366,189233.0
2021-06-22 12:40:00,55.9,55.91,55.87,55.89,129098.0,51.1366,51.1458,51.1092,51.1275,129098.0
2021-06-22 12:45:00,55.89,55.9,55.86,55.87,71251.0,51.1275,51.1366,51.1001,51.1092,71251.0
2021-06-22 12:50:00,55.86,55.89,55.81,55.82,90729.0,51.1001,51.1275,51.0543,51.0635,90729.0
2021-06-22 12:55:00,55.81,55.84,55.75,55.8,133159.0,51.0543,51.0818,50.9994,51.0452,133159.0
2021-06-22 13:00:00,55.79,55.82,55.78,55.8,94240.0,51.036,51.0635,51.0269,51.0452,94240.0
2021-06-22 13:05:00,55.8,55.8,55.78,55.79,56907.0,51.0452,51.0452,51.0269,51.036,56907.0
2021-06-22 13:10:00,55.8,55.82,55.76,55.78,117214.0,51.0452,51.0635,51.0086,51.0269,117214.0
2021-06-22 13:15:00,55.77,55.77,55.72,55.75,140285.0,51.0177,51.0177,50.972,50.9994,140285.0
2021-06-22 13:20:00,55.75,55.81,55.73,55.77,130624.0,50.9994,51.0543,50.9811,51.0177,130624.0
2021-06-22 13:25:00,55.77,55.8,55.74,55.76,109201.0,51.0177,51.0452,50.9903,51.0086,109201.0
2021-06-22 13:30:00,55.77,55.79,55.74,55.78,82467.0,51.0177,51.036,50.9903,51.0269,82467.0
2021-06-22 13:35:00,55.78,55.8,55.77,55.79,79333.0,51.0269,51.0452,51.0177,51.036,79333.0
2021-06-22 13:40:00,55.78,55.78,55.76,55.77,91275.0,51.0269,51.0269,51.0086,51.0177,91275.0
2021-06-22 13:45:00,55.77,55.78,55.75,55.75,56502.0,51.0177,51.0269,50.9994,50.9994,56502.0
2021-06-22 13:50:00,55.76,55.78,55.74,55.75,67267.0,51.0086,51.0269,50.9903,50.9994,67267.0
2021-06-22 13:55:00,55.75,55.76,55.72,55.75,97386.0,50.9994,51.0086,50.972,50.9994,97386.0
2021-06-22 14:00:00,55.74,55.75,55.67,55.68,156098.0,50.9903,50.9994,50.9262,50.9354,156098.0
2021-06-22 14:05:00,55.67,55.67,55.6,55.61,148327.0,50.9262,50.9262,50.8622,50.8714,148327.0
2021-06-22 14:10:00,55.61,55.61,55.58,55.61,127054.0,50.8714,50.8714,50.8439,50.8714,127054.0
2021-06-22 14:15:00,55.61,55.62,55.58,55.59,126604.0,50.8714,50.8805,50.8439,50.8531,126604.0
2021-06-22 14:20:00,55.6,55.67,55.58,55.66,136166.0,50.8622,50.9262,50.8439,50.9171,136166.0
2021-06-22 14:25:00,55.66,55.69,55.65,55.66,74374.0,50.9171,50.9445,50.9079,50.9171,74374.0
2021-06-22 14:30:00,55.66,55.67,55.63,55.66,87645.0,50.9171,50.9262,50.8897,50.9171,87645.0
2021-06-22 14:35:00,55.66,55.73,55.64,55.72,116271.0,50.9171,50.9811,50.8988,50.972,116271.0
2021-06-22 14:40:00,55.73,55.77,55.69,55.71,120767.0,50.9811,51.0177,50.9445,50.9628,120767.0
2021-06-22 14:45:00,55.71,55.74,55.68,55.68,81076.0,50.9628,50.9903,50.9354,50.9354,81076.0
2021-06-22 14:50:00,55.67,55.74,55.67,55.74,66680.0,50.9262,50.9903,50.9262,50.9903,66680.0
2021-06-22 14:55:00,55.74,55.82,55.74,55.81,101102.0,50.9903,51.0635,50.9903,51.0543,101102.0
2021-06-22 15:00:00,55.8,55.82,55.77,55.81,143944.0,51.0452,51.0635,51.0177,51.0543,143944.0
2021-06-22 15:05:00,55.81,55.85,55.76,55.84,156100.0,51.0543,51.0909,51.0086,51.0818,156100.0
2021-06-22 15:10:00,55.85,55.86,55.8,55.8,196161.0,51.0909,51.1001,51.0452,51.0452,196161.0
2021-06-22 15:15:00,55.8,55.85,55.78,55.84,205170.0,51.0452,51.0909,51.0269,51.0818,205170.0
2021-06-22 15:20:00,55.85,55.9,55.84,55.9,142449.0,51.0909,51.1366,51.0818,51.1366,142449.0
2021-06-22 15:25:00,55.9,55.92,55.86,55.87,98811.0,51.1366,51.1549,51.1001,51.1092,98811.0
2021-06-22 15:30:00,55.88,55.91,55.8,55.82,212732.0,51.1184,51.1458,51.0452,51.0635,212732.0
2021-06-22 15:35:00,55.83,55.83,55.77,55.82,170821.0,51.0726,51.0726,51.0177,51.0635,170821.0
2021-06-22 15:40:00,55.82,55.85,55.79,55.83,171628.0,51.0635,51.0909,51.036,51.0726,171628.0
2021-06-22 15:45:00,55.83,55.86,55.8,55.82,191869.0,51.0726,51.1001,51.0452,51.0635,191869.0
2021-06-22 15:50:00,55.81,55.84,55.76,55.83,591229.0,51.0543,51.0818,51.0086,51.0726,591229.0
2021-06-22 15:55:00,55.83,55.89,55.78,55.88,853896.0,51.0726,51.1275,51.0269,51.1184,853896.0
2021-06-23 09:30:00,55.84,55.98,55.58,55.61,971312.0,51.0818,51.2098,50.8439,50.8714,971312.0
2021-06-23 09:35:00,55.6,55.65,55.54,55.58,310536.0,50.8622,50.9079,50.8073,50.8439,310536.0
2021-06-23 09:40:00,55.58,55.65,55.48,55.55,430451.0,50.8439,50.9079,50.7524,50.8165,430451.0
2021-06-23 09:45:00,55.55,55.69,55.55,55.69,329451.0,50.8165,50.9445,50.8165,50.9445,329451.0
2021-06-23 09:50:00,55.69,55.7,55.52,55.55,252727.0,50.9445,50.9537,50.789,50.8165,252727.0
2021-06-23 09:55:00,55.55,55.67,55.53,55.61,262518.0,50.8165,50.9262,50.7982,50.8714,262518.0
2021-06-23 10:00:00,55.61,55.68,55.6,55.65,245915.0,50.8714,50.9354,50.8622,50.9079,245915.0
2021-06-23 10:05:00,55.66,55.67,55.6,55.66,210078.0,50.9171,50.9262,50.8622,50.9171,210078.0
2021-06-23 10:10:00,55.65,55.68,55.63,55.65,166532.0,50.9079,50.9354,50.8897,50.9079,166532.0
2021-06-23 10:15:00,55.66,55.72,55.65,55.72,227821.0,50.9171,50.972,50.9079,50.972,227821.0
2021-06-23 10:20:00,55.73,55.73,55.62,55.62,167159.0,50.9811,50.9811,50.8805,50.8805,167159.0
2021-06-23 10:25:00,55.61,55.62,55.54,55.56,264853.0,50.8714,50.8805,50.8073,50.8256,264853.0
2021-06-23 10:30:00,55.57,55.62,55.55,55.58,170613.0,50.8348,50.8805,50.8165,50.8439,170613.0
2021-06-23 10:35:00,55.59,55.6,55.54,55.54,138090.0,50.8531,50.8622,50.8073,50.8073,138090.0
2021-06-23 10:40:00,55.54,55.56,55.46,55.5,324635.0,50.8073,50.8256,50.7341,50.7707,324635.0
2021-06-23 10:45:00,55.5,55.55,55.48,55.49,192542.0,50.7707,50.8165,50.7524,50.7616,192542.0
2021-06-23 10:50:00,55.5,55.51,55.41,55.5,319321.0,50.7707,50.7799,50.6884,50.7707,319321.0
2021-06-23 10:55:00,55.51,55.53,55.45,55.5,193571.0,50.7799,50.7982,50.725,50.7707,193571.0
2021-06-23 11:00:00,55.5,55.53,55.45,55.48,157290.0,50.7707,50.7982,50.725,50.7524,157290.0
2021-06-23 11:05:00,55.48,55.51,55.44,55.45,127209.0,50.7524,50.7799,50.7158,50.725,127209.0
2021-06-23 11:10:00,55.45,55.52,55.43,55.51,101393.0,50.725,50.789,50.7067,50.7799,101393.0
2021-06-23 11:15:00,55.51,55.53,55.48,55.5,126720.0,50.7799,50.7982,50.7524,50.7707,126720.0
2021-06-23 11:20:00,55.5,55.55,55.49,55.53,146400.0,50.7707,50.8165,50.7616,50.7982,146400.0
2021-06-23 11:25:00,55.53,55.58,55.52,55.52,178068.0,50.7982,50.8439,50.789,50.789,178068.0
2021-06-23 11:30:00,55.53,55.53,55.47,55.48,146994.0,50.7982,50.7982,50.7433,50.7524,146994.0
2021-06-23 11:35:00,55.48,55.56,55.48,55.54,190777.0,50.7524,50.8256,50.7524,50.8073,190777.0
2021-06-23 11:40:00,55.55,55.58,55.54,55.55,120770.0,50.8165,50.8439,50.8073,50.8165,120770.0
2021-06-23 11:45:00,55.55,55.56,55.5,55.52,193723.0,50.8165,50.8256,50.7707,50.789,193723.0
2021-06-23 11:50:00,55.52,55.57,55.51,55.57,121730.0,50.789,50.8348,50.7799,50.8348,121730.0
2021-06-23 11:55:00,55.57,55.62,55.56,55.58,164031.0,50.8348,50.8805,50.8256,50.8439,164031.0
2021-06-23 12:00:00,55.58,55.6,55.55,55.57,94920.0,50.8439,50.8622,50.8165,50.8348,94920.0
2021-06-23 12:05:00,55.57,55.57,55.53,55.53,103247.0,50.8348,50.8348,50.7982,50.7982,103247.0
2021-06-23 12:10:00,55.53,55.54,55.47,55.48,136324.0,50.7982,50.8073,50.7433,50.7524,136324.0
2021-06-23 12:15:00,55.47,55.48,55.45,55.47,119240.0,50.7433,50.7524,50.725,50.7433,119240.0
2021-06-23 12:20:00,55.47,55.48,55.42,55.42,190904.0,50.7433,50.7524,50.6975,50.6975,190904.0
2021-06-23 12:25:00,55.43,55.44,55.4,55.41,180608.0,50.7067,50.7158,50.6793,50.6884,180608.0
2021-06-23 12:30:00,55.42,55.42,55.35,55.38,304642.0,50.6975,50.6975,50.6335,50.661,304642.0
2021-06-23 12:35:00,55.38,55.39,55.29,55.34,348804.0,50.661,50.6701,50.5786,50.6244,348804.0
2021-06-23 12:40:00,55.34,55.38,55.32,55.34,139225.0,50.6244,50.661,50.6061,50.6244,139225.0
2021-06-23 12:45:00,55.34,55.35,55.28,55.32,187343.0,50.6244,50.6335,50.5695,50.6061,187343.0
2021-06-23 12:50:00,55.31,55.35,55.3,55.34,130779.0,50.5969,50.6335,50.5878,50.6244,130779.0
2021-06-23 12:55:00,55.35,55.35,55.33,55.34,115937.0,50.6335,50.6335,50.6152,50.6244,115937.0
2021-06-23 13:00:00,55.33,55.34,55.26,55.32,212519.0,50.6152,50.6244,50.5512,50.6061,212519.0
2021-06-23 13:05:00,55.31,55.36,55.3,55.33,80190.0,50.5969,50.6427,50.5878,50.6152,80190.0
2021-06-23 13:10:00,55.33,55.39,55.33,55.37,175563.0,50.6152,50.6701,50.6152,50.6518,175563.0
2021-06-23 13:15:00,55.37,55.39,55.36,55.38,111388.0,50.6518,50.6701,50.6427,50.661,111388.0
2021-06-23 13:20:00,55.38,55.4,55.32,55.33,478104.0,50.661,50.6793,50.6061,50.6152,478104.0
2021-06-23 13:25:00,55.33,55.33,55.3,55.3,143017.0,50.6152,50.6152,50.5878,50.5878,143017.0
2021-06-23 13:30:00,55.31,55.33,55.29,55.29,125063.0,50.5969,50.6152,50.5786,50.5786,125063.0
2021-06-23 13:35:00,55.3,55.31,55.26,55.27,154410.0,50.5878,50.5969,50.5512,50.5603,154410.0
2021-06-23 13:40:00,55.27,55.29,55.25,55.28,130460.0,50.5603,50.5786,50.542,50.5695,130460.0
2021-06-23 13:45:00,55.27,55.29,55.24,55.27,166216.0,50.5603,50.5786,50.5329,50.5603,166216.0
2021-06-23 13:50:00,55.27,55.31,55.27,55.29,90817.0,50.5603,50.5969,50.5603,50.5786,90817.0
2021-06-23 13:55:00,55.29,55.3,55.26,55.27,87355.0,50.5786,50.5878,50.5512,50.5603,87355.0
2021-06-23 14:00:00,55.28,55.29,55.23,55.26,181237.0,50.5695,50.5786,50.5237,50.5512,181237.0
2021-06-23 14:05:00,55.27,55.3,55.25,55.27,129616.0,50.5603,50.5878,50.542,50.5603,129616.0
2021-06-23 14:10:00,55.27,55.3,55.26,55.3,108655.0,50.5603,50.5878,50.5512,50.5878,108655.0
2021-06-23 14:15:00,55.3,55.3,55.26,55.28,169895.0,50.5878,50.5878,50.5512,50.5695,169895.0
2021-06-23 14:20:00,55.27,55.29,55.25,55.26,118383.0,50.5603,50.5786,50.542,50.5512,118383.0
2021-06-23 14:25:00,55.27,55.3,55.27,55.29,150690.0,50.5603,50.5878,50.5603,50.5786,150690.0
2021-06-23 14:30:00,55.29,55.32,55.28,55.29,89846.0,50.5786,50.6061,50.5695,50.5786,89846.0
2021-06-23 14:35:00,55.3,55.32,55.29,55.31,95633.0,50.5878,50.6061,50.5786,50.5969,95633.0
2021-06-23 14:40:00,55.32,55.33,55.29,55.3,151628.0,50.6061,50.6152,50.5786,50.5878,151628.0
2021-06-23 14:45:00,55.3,55.3,55.26,55.26,74586.0,50.5878,50.5878,50.5512,50.5512,74586.0
2021-06-23 14:50:00,55.27,55.3,55.25,55.3,138280.0,50.5603,50.5878,50.542,50.5878,138280.0
2021-06-23 14:55:00,55.3,55.31,55.28,55.29,70190.0,50.5878,50.5969,50.5695,50.5786,70190.0
2021-06-23 15:00:00,55.28,55.32,55.28,55.29,91865.0,50.5695,50.6061,50.5695,50.5786,91865.0
2021-06-23 15:05:00,55.28,55.29,55.26,55.29,149691.0,50.5695,50.5786,50.5512,50.5786,149691.0
2021-06-23 15:10:00,55.29,55.34,55.28,55.33,145661.0,50.5786,50.6244,50.5695,50.6152,145661.0
2021-06-23 15:15:00,55.33,55.33,55.3,55.31,99140.0,50.6152,50.6152,50.5878,50.5969,99140.0
2021-06-23 15:20:00,55.31,55.32,55.29,55.3,119467.0,50.5969,50.6061,50.5786,50.5878,119467.0
2021-06-23 15:25:00,55.31,55.37,55.3,55.35,157644.0,50.5969,50.6518,50.5878,50.6335,157644.0
2021-06-23 15:30:00,55.34,55.36,55.32,55.32,167403.0,50.6244,50.6427,50.6061,50.6061,167403.0
2021-06-23 15:35:00,55.32,55.33,55.3,55.3,176940.0,50.6061,50.6152,50.5878,50.5878,176940.0
2021-06-23 15:40:00,55.3,55.31,55.25,55.29,280441.0,50.5878,50.5969,50.542,50.5786,280441.0
2021-06-23 15:45:00,55.29,55.36,55.28,55.32,390705.0,50.5786,50.6427,50.5695,50.6061,390705.0
2021-06-23 15:50:00,55.32,55.34,55.25,55.27,698110.0,50.6061,50.6244,50.542,50.5603,698110.0
2021-06-23 15:55:00,55.27,55.3,55.25,55.26,940953.0,50.5603,50.5878,50.542,50.5512,940953.0
2021-06-24 09:30:00,55.49,55.65,55.34,55.52,896093.0,50.7616,50.9079,50.6244,50.789,896093.0
2021-06-24 09:35:00,55.52,55.59,55.45,55.55,386615.0,50.789,50.8531,50.725,50.8165,386615.0
2021-06-24 09:40:00,55.54,55.61,55.46,55.54,278995.0,50.8073,50.8714,50.7341,50.8073,278995.0
2021-06-24 09:45:00,55.54,55.56,55.47,55.5,227242.0,50.8073,50.8256,50.7433,50.7707,227242.0
2021-06-24 09:50:00,55.5,55.51,55.43,55.46,194794.0,50.7707,50.7799,50.7067,50.7341,194794.0
2021-06-24 09:55:00,55.46,55.49,55.39,55.41,215307.0,50.7341,50.7616,50.6701,50.6884,215307.0
2021-06-24 10:00:00,55.41,55.44,55.34,55.42,293393.0,50.6884,50.7158,50.6244,50.6975,293393.0
2021-06-24 10:05:00,55.41,55.51,55.41,55.43,398404.0,50.6884,50.7799,50.6884,50.7067,398404.0
2021-06-24 10:10:00,55.43,55.48,55.42,55.44,141496.0,50.7067,50.7524,50.6975,50.7158,141496.0
2021-06-24 10:15:00,55.44,55.5,55.41,55.42,235137.0,50.7158,50.7707,50.6884,50.6975,235137.0
2021-06-24 10:20:00,55.42,55.44,55.37,55.4,195086.0,50.6975,50.7158,50.6518,50.6793,195086.0
2021-06-24 10:25:00,55.4,55.41,55.37,55.4,216136.0,50.6793,50.6884,50.6518,50.6793,216136.0
2021-06-24 10:30:00,55.4,55.44,55.38,55.44,177365.0,50.6793,50.7158,50.661,50.7158,177365.0
2021-06-24 10:35:00,55.44,55.44,55.4,55.41,135881.0,50.7158,50.7158,50.6793,50.6884,135881.0
2021-06-24 10:40:00,55.41,55.49,55.41,55.49,179507.0,50.6884,50.7616,50.6884,50.7616,179507.0
2021-06-24 10:45:00,55.49,55.51,55.46,55.48,176098.0,50.7616,50.7799,50.7341,50.7524,176098.0
2021-06-24 10:50:00,55.48,55.51,55.47,55.5,245123.0,50.7524,50.7799,50.7433,50.7707,245123.0
2021-06-24 10:55:00,55.5,55.52,55.46,55.47,401089.0,50.7707,50.789,50.7341,50.7433,401089.0
2021-06-24 11:00:00,55.48,55.54,55.47,55.48,137869.0,50.7524,50.8073,50.7433,50.7524,137869.0
2021-06-24 11:05:00,55.48,55.6,55.48,55.59,162409.0,50.7524,50.8622,50.7524,50.8531,162409.0
2021-06-24 11:10:00,55.59,55.6,55.54,55.6,101800.0,50.8531,50.8622,50.8073,50.8622,101800.0
2021-06-24 11:15:00,55.6,55.65,55.59,55.65,232710.0,50.8622,50.9079,50.8531,50.9079,232710.0
2021-06-24 11:20:00,55.65,55.74,55.64,55.7,332924.0,50.9079,50.9903,50.8988,50.9537,332924.0
2021-06-24 11:25:00,55.7,55.73,55.65,55.69,139101.0,50.9537,50.9811,50.9079,50.9445,139101.0
2021-06-24 11:30:00,55.69,55.7,55.64,55.69,224419.0,50.9445,50.9537,50.8988,50.9445,224419.0
2021-06-24 11:35:00,55.7,55.76,55.68,55.73,186705.0,50.9537,51.0086,50.9354,50.9811,186705.0
2021-06-24 11:40:00,55.74,55.77,55.72,55.76,148436.0,50.9903,51.0177,50.972,51.0086,148436.0
2021-06-24 11:45:00,55.77,55.82,55.75,55.81,167316.0,51.0177,51.0635,50.9994,51.0543,167316.0
2021-06-24 11:50:00,55.81,55.83,55.67,55.69,257931.0,51.0543,51.0726,50.9262,50.9445,257931.0
2021-06-24 11:55:00,55.69,55.7,55.63,55.68,197584.0,50.9445,50.9537,50.8897,50.9354,197584.0
2021-06-24 12:00:00,55.68,55.7,55.66,55.68,128168.0,50.9354,50.9537,50.9171,50.9354,128168.0
2021-06-24 12:05:00,55.69,55.7,55.64,55.68,125037.0,50.9445,50.9537,50.8988,50.9354,125037.0
2021-06-24 12:10:00,55.68,55.75,55.68,55.73,223422.0,50.9354,50.9994,50.9354,50.9811,223422.0
2021-06-24 12:15:00,55.73,55.77,55.72,55.77,67341.0,50.9811,51.0177,50.972,51.0177,67341.0
2021-06-24 12:20:00,55.77,55.78,55.73,55.76,65869.0,51.0177,51.0269,50.9811,51.0086,65869.0
2021-06-24 12:25:00,55.76,55.76,55.7,55.71,61394.0,51.0086,51.0086,50.9537,50.9628,61394.0
2021-06-24 12:30:00,55.71,55.72,55.68,55.68,53085.0,50.9628,50.972,50.9354,50.9354,53085.0
2021-06-24 12:35:00,55.69,55.7,55.67,55.68,75602.0,50.9445,50.9537,50.9262,50.9354,75602.0
2021-06-24 12:40:00,55.69,55.73,55.68,55.71,86207.0,50.9445,50.9811,50.9354,50.9628,86207.0
2021-06-24 12:45:00,55.72,55.72,55.68,55.72,76082.0,50.972,50.972,50.9354,50.972,76082.0
2021-06-24 12:50:00,55.71,55.76,55.7,55.75,70828.0,50.9628,51.0086,50.9537,50.9994,70828.0
2021-06-24 12:55:00,55.76,55.78,55.71,55.77,129773.0,51.0086,51.0269,50.9628,51.0177,129773.0
2021-06-24 13:00:00,55.76,55.81,55.76,55.81,103898.0,51.0086,51.0543,51.0086,51.0543,103898.0
2021-06-24 13:05:00,55.8,55.81,55.75,55.76,102957.0,51.0452,51.0543,50.9994,51.0086,102957.0
2021-06-24 13:10:00,55.76,55.82,55.73,55.81,143118.0,51.0086,51.0635,50.9811,51.0543,143118.0
2021-06-24 13:15:00,55.81,55.83,55.74,55.74,116478.0,51.0543,51.0726,50.9903,50.9903,116478.0
2021-06-24 13:20:00,55.74,55.77,55.71,55.74,109185.0,50.9903,51.0177,50.9628,50.9903,109185.0
2021-06-24 13:25:00,55.74,55.77,55.73,55.75,59909.0,50.9903,51.0177,50.9811,50.9994,59909.0
2021-06-24 13:30:00,55.76,55.76,55.7,55.76,110051.0,51.0086,51.0086,50.9537,51.0086,110051.0
2021-06-24 13:35:00,55.76,55.81,55.73,55.8,388235.0,51.0086,51.0543,50.9811,51.0452,388235.0
2021-06-24 13:40:00,55.8,55.86,55.79,55.84,129364.0,51.0452,51.1001,51.036,51.0818,129364.0
2021-06-24 13:45:00,55.84,55.85,55.8,55.81,99412.0,51.0818,51.0909,51.0452,51.0543,99412.0
2021-06-24 13:50:00,55.81,55.86,55.79,55.84,120671.0,51.0543,51.1001,51.036,51.0818,120671.0
2021-06-24 13:55:00,55.83,55.89,55.82,55.88,138157.0,51.0726,51.1275,51.0635,51.1184,138157.0
2021-06-24 14:00:00,55.88,55.91,55.87,55.9,109299.0,51.1184,51.1458,51.1092,51.1366,109299.0
2021-06-24 14:05:00,55.91,55.92,55.88,55.91,82387.0,51.1458,51.1549,51.1184,51.1458,82387.0
2021-06-24 14:10:00,55.9,55.93,55.89,55.91,96095.0,51.1366,51.1641,51.1275,51.1458,96095.0
2021-06-24 14:15:00,55.9,55.92,55.89,55.9,40639.0,51.1366,51.1549,51.1275,51.1366,40639.0
2021-06-24 14:20:00,55.91,55.93,55.89,55.92,71868.0,51.1458,51.1641,51.1275,51.1549,71868.0
2021-06-24 14:25:00,55.91,55.95,55.91,55.95,70882.0,51.1458,51.1824,51.1458,51.1824,70882.0
2021-06-24 14:30:00,55.95,55.99,55.94,55.99,102390.0,51.1824,51.219,51.1732,51.219,102390.0
2021-06-24 14:35:00,55.99,56.0,55.97,56.0,127293.0,51.219,51.2281,51.2007,51.2281,127293.0
2021-06-24 14:40:00,55.99,56.0,55.98,56.0,107125.0,51.219,51.2281,51.2098,51.2281,107125.0
2021-06-24 14:45:00,56.0,56.02,55.97,55.98,167586.0,51.2281,51.2464,51.2007,51.2098,167586.0
2021-06-24 14:50:00,55.98,55.99,55.95,55.97,95668.0,51.2098,51.219,51.1824,51.2007,95668.0
2021-06-24 14:55:00,55.97,55.98,55.96,55.96,52242.0,51.2007,51.2098,51.1915,51.1915,52242.0
2021-06-24 15:00:00,55.96,55.96,55.91,55.93,114975.0,51.1915,51.1915,51.1458,51.1641,114975.0
2021-06-24 15:05:00,55.93,55.97,55.92,55.94,154588.0,51.1641,51.2007,51.1549,51.1732,154588.0
2021-06-24 15:10:00,55.94,55.99,55.93,55.98,124114.0,51.1732,51.219,51.1641,51.2098,124114.0
2021-06-24 15:15:00,55.98,55.98,55.94,55.94,88674.0,51.2098,51.2098,51.1732,51.1732,88674.0
2021-06-24 15:20:00,55.94,55.97,55.93,55.96,208816.0,51.1732,51.2007,51.1641,51.1915,208816.0
2021-06-24 15:25:00,55.97,55.97,55.94,55.97,209250.0,51.2007,51.2007,51.1732,51.2007,209250.0
2021-06-24 15:30:00,55.96,55.98,55.94,55.95,191944.0,51.1915,51.2098,51.1732,51.1824,191944.0
2021-06-24 15:35:00,55.95,55.99,55.94,55.98,189082.0,51.1824,51.219,51.1732,51.2098,189082.0
2021-06-24 15:40:00,55.98,56.04,55.96,55.99,415709.0,51.2098,51.2647,51.1915,51.219,415709.0
2021-06-24 15:45:00,55.98,56.02,55.96,56.0,346224.0,51.2098,51.2464,51.1915,51.2281,346224.0
2021-06-24 15:50:00,55.99,56.09,55.99,56.09,723876.0,51.219,51.3105,51.219,51.3105,723876.0
2021-06-24 15:55:00,56.08,56.1,56.03,56.07,1329219.0,51.3013,51.3196,51.2556,51.2922,1329219.0
2021-06-25 09:30:00,56.02,56.18,56.01,56.09,730043.0,51.2464,51.3928,51.2373,51.3105,730043.0
2021-06-25 09:35:00,56.09,56.19,56.0,56.08,376179.0,51.3105,51.4019,51.2281,51.3013,376179.0
2021-06-25 09:40:00,56.09,56.13,56.04,56.11,322870.0,51.3105,51.347,51.2647,51.3288,322870.0
2021-06-25 09:45:00,56.12,56.39,56.09,56.38,449194.0,51.3379,51.5849,51.3105,51.5757,449194.0
2021-06-25 09:50:00,56.38,56.41,56.3,56.37,291188.0,51.5757,51.6032,51.5026,51.5666,291188.0
2021-06-25 09:55:00,56.36,56.37,56.1,56.22,303936.0,51.5574,51.5666,51.3196,51.4294,303936.0
2021-06-25 10:00:00,56.22,56.3,56.17,56.28,242468.0,51.4294,51.5026,51.3836,51.4843,242468.0
2021-06-25 10:05:00,56.28,56.29,56.18,56.23,328334.0,51.4843,51.4934,51.3928,51.4385,328334.0
2021-06-25 10:10:00,56.23,56.3,56.18,56.24,188031.0,51.4385,51.5026,51.3928,51.4477,188031.0
2021-06-25 10:15:00,56.23,56.29,56.23,56.26,106947.0,51.4385,51.4934,51.4385,51.466,106947.0
2021-06-25 10:20:00,56.27,56.27,56.15,56.22,172564.0,51.4751,51.4751,51.3653,51.4294,172564.0
2021-06-25 10:25:00,56.22,56.32,56.21,56.31,180201.0,51.4294,51.5209,51.4202,51.5117,180201.0
2021-06-25 10:30:00,56.31,56.33,56.27,56.31,186686.0,51.5117,51.53,51.4751,51.5117,186686.0
2021-06-25 10:35:00,56.32,56.38,56.27,56.3,182537.0,51.5209,51.5757,51.4751,51.5026,182537.0
2021-06-25 10:40:00,56.3,56.31,56.21,56.21,116910.0,51.5026,51.5117,51.4202,51.4202,116910.0
2021-06-25 10:45:00,56.21,56.24,56.14,56.16,134698.0,51.4202,51.4477,51.3562,51.3745,134698.0
2021-06-25 10:50:00,56.15,56.2,56.14,56.17,137640.0,51.3653,51.4111,51.3562,51.3836,137640.0
2021-06-25 10:55:00,56.18,56.18,56.12,56.15,97796.0,51.3928,51.3928,51.3379,51.3653,97796.0
2021-06-25 11:00:00,56.15,56.16,56.14,56.15,82258.0,51.3653,51.3745,51.3562,51.3653,82258.0
2021-06-25 11:05:00,56.15,56.2,56.14,56.15,83700.0,51.3653,51.4111,51.3562,51.3653,83700.0
2021-06-25 11:10:00,56.15,56.2,56.14,56.2,80537.0,51.3653,51.4111,51.3562,51.4111,80537.0
2021-06-25 11:15:00,56.19,56.2,56.15,56.2,84088.0,51.4019,51.4111,51.3653,51.4111,84088.0
2021-06-25 11:20:00,56.19,56.21,56.15,56.15,86067.0,51.4019,51.4202,51.3653,51.3653,86067.0
2021-06-25 11:25:00,56.15,56.22,56.14,56.21,111950.0,51.3653,51.4294,51.3562,51.4202,111950.0
2021-06-25 11:30:00,56.21,56.21,56.16,56.17,70043.0,51.4202,51.4202,51.3745,51.3836,70043.0
2021-06-25 11:35:00,56.18,56.18,56.15,56.16,50779.0,51.3928,51.3928,51.3653,51.3745,50779.0
2021-06-25 11:40:00,56.15,56.19,56.14,56.15,82938.0,51.3653,51.4019,51.3562,51.3653,82938.0
2021-06-25 11:45:00,56.16,56.18,56.15,56.16,57957.0,51.3745,51.3928,51.3653,51.3745,57957.0
2021-06-25 11:50:00,56.16,56.18,56.14,56.18,88046.0,51.3745,51.3928,51.3562,51.3928,88046.0
2021-06-25 11:55:00,56.18,56.21,56.17,56.2,49941.0,51.3928,51.4202,51.3836,51.4111,49941.0
2021-06-25 12:00:00,56.21,56.24,56.18,56.2,117342.0,51.4202,51.4477,51.3928,51.4111,117342.0
2021-06-25 12:05:00,56.21,56.23,56.17,56.22,71548.0,51.4202,51.4385,51.3836,51.4294,71548.0
2021-06-25 12:10:00,56.23,56.24,56.18,56.21,85909.0,51.4385,51.4477,51.3928,51.4202,85909.0
2021-06-25 12:15:00,56.2,56.24,56.2,56.23,57467.0,51.4111,51.4477,51.4111,51.4385,57467.0
2021-06-25 12:20:00,56.23,56.25,56.19,56.21,95599.0,51.4385,51.4568,51.4019,51.4202,95599.0
2021-06-25 12:25:00,56.22,56.22,56.15,56.18,77352.0,51.4294,51.4294,51.3653,51.3928,77352.0
2021-06-25 12:30:00,56.18,56.23,56.18,56.2,77320.0,51.3928,51.4385,51.3928,51.4111,77320.0
2021-06-25 12:35:00,56.2,56.21,56.16,56.18,80463.0,51.4111,51.4202,51.3745,51.3928,80463.0
2021-06-25 12:40:00,56.18,56.21,56.18,56.2,45076.0,51.3928,51.4202,51.3928,51.4111,45076.0
2021-06-25 12:45:00,56.2,56.2,56.15,56.18,95884.0,51.4111,51.4111,51.3653,51.3928,95884.0
2021-06-25 12:50:00,56.18,56.21,56.17,56.2,44887.0,51.3928,51.4202,51.3836,51.4111,44887.0
2021-06-25 12:55:00,56.21,56.21,56.17,56.19,69721.0,51.4202,51.4202,51.3836,51.4019,69721.0
2021-06-25 13:00:00,56.2,56.21,56.17,56.18,49182.0,51.4111,51.4202,51.3836,51.3928,49182.0
2021-06-25 13:05:00,56.18,56.2,56.17,56.19,60996.0,51.3928,51.4111,51.3836,51.4019,60996.0
2021-06-25 13:10:00,56.19,56.2,56.15,56.16,93743.0,51.4019,51.4111,51.3653,51.3745,93743.0
2021-06-25 13:15:00,56.16,56.17,56.15,56.15,70189.0,51.3745,51.3836,51.3653,51.3653,70189.0
2021-06-25 13:20:00,56.16,56.17,56.14,56.16,93591.0,51.3745,51.3836,51.3562,51.3745,93591.0
2021-06-25 13:25:00,56.16,56.16,56.11,56.15,143959.0,51.3745,51.3745,51.3288,51.3653,143959.0
2021-06-25 13:30:00,56.14,56.15,56.05,56.06,166324.0,51.3562,51.3653,51.2739,51.283,166324.0
2021-06-25 13:35:00,56.07,56.08,56.02,56.05,170148.0,51.2922,51.3013,51.2464,51.2739,170148.0
2021-06-25 13:40:00,56.05,56.05,56.0,56.01,168773.0,51.2739,51.2739,51.2281,51.2373,168773.0
2021-06-25 13:45:00,56.0,56.03,56.0,56.03,57914.0,51.2281,51.2556,51.2281,51.2556,57914.0
2021-06-25 13:50:00,56.02,56.07,56.01,56.07,80264.0,51.2464,51.2922,51.2373,51.2922,80264.0
2021-06-25 13:55:00,56.07,56.07,56.04,56.06,72587.0,51.2922,51.2922,51.2647,51.283,72587.0
2021-06-25 14:00:00,56.07,56.07,56.04,56.06,76096.0,51.2922,51.2922,51.2647,51.283,76096.0
2021-06-25 14:05:00,56.06,56.08,56.05,56.07,63361.0,51.283,51.3013,51.2739,51.2922,63361.0
2021-06-25 14:10:00,56.08,56.1,56.07,56.1,124906.0,51.3013,51.3196,51.2922,51.3196,124906.0
2021-06-25 14:15:00,56.1,56.13,56.09,56.11,84541.0,51.3196,51.347,51.3105,51.3288,84541.0
2021-06-25 14:20:00,56.12,56.13,56.11,56.12,80761.0,51.3379,51.347,51.3288,51.3379,80761.0
2021-06-25 14:25:00,56.11,56.13,56.1,56.12,109300.0,51.3288,51.347,51.3196,51.3379,109300.0
2021-06-25 14:30:00,56.12,56.12,56.1,56.1,70470.0,51.3379,51.3379,51.3196,51.3196,70470.0
2021-06-25 14:35:00,56.11,56.14,56.09,56.13,130890.0,51.3288,51.3562,51.3105,51.347,130890.0
2021-06-25 14:40:00,56.14,56.17,56.13,56.14,94766.0,51.3562,51.3836,51.347,51.3562,94766.0
2021-06-25 14:45:00,56.14,56.16,56.13,56.15,77545.0,51.3562,51.3745,51.347,51.3653,77545.0
2021-06-25 14:50:00,56.16,56.17,56.12,56.16,123148.0,51.3745,51.3836,51.3379,51.3745,123148.0
2021-06-25 14:55:00,56.16,56.17,56.13,56.14,90585.0,51.3745,51.3836,51.347,51.3562,90585.0
2021-06-25 15:00:00,56.14,56.21,56.13,56.18,161739.0,51.3562,51.4202,51.347,51.3928,161739.0
2021-06-25 15:05:00,56.18,56.2,56.14,56.15,127358.0,51.3928,51.4111,51.3562,51.3653,127358.0
2021-06-25 15:10:00,56.15,56.17,56.13,56.16,80489.0,51.3653,51.3836,51.347,51.3745,80489.0
2021-06-25 15:15:00,56.16,56.17,56.13,56.14,113428.0,51.3745,51.3836,51.347,51.3562,113428.0
2021-06-25 15:20:00,56.13,56.14,56.07,56.08,131279.0,51.347,51.3562,51.2922,51.3013,131279.0
2021-06-25 15:25:00,56.07,56.08,56.04,56.05,88516.0,51.2922,51.3013,51.2647,51.2739,88516.0
2021-06-25 15:30:00,56.05,56.07,56.02,56.03,179511.0,51.2739,51.2922,51.2464,51.2556,179511.0
2021-06-25 15:35:00,56.03,56.06,56.02,56.02,236467.0,51.2556,51.283,51.2464,51.2464,236467.0
2021-06-25 15:40:00,56.03,56.03,55.94,55.94,282860.0,51.2556,51.2556,51.1732,51.1732,282860.0
2021-06-25 15:45:00,55.95,55.96,55.87,55.89,367563.0,51.1824,51.1915,51.1092,51.1275,367563.0
2021-06-25 15:50:00,55.89,55.95,55.74,55.76,1305620.0,51.1275,51.1824,50.9903,51.0086,1305620.0
2021-06-25 15:55:00,55.76,55.98,55.75,55.91,1413184.0,51.0086,51.2098,50.9994,51.1458,1413184.0
2021-06-28 09:30:00,56.36,56.74,56.34,56.73,797552.0,51.5574,51.9051,51.5392,51.8959,797552.0
2021-06-28 09:35:00,56.73,56.8,56.7,56.8,341218.0,51.8959,51.96,51.8685,51.96,341218.0
2021-06-28 09:40:00,56.8,56.87,56.73,56.86,365067.0,51.96,52.024,51.8959,52.0148,365067.0
2021-06-28 09:45:00,56.86,56.87,56.74,56.77,192807.0,52.0148,52.024,51.9051,51.9325,192807.0
2021-06-28 09:50:00,56.78,57.05,56.74,56.99,436701.0,51.9417,52.1887,51.9051,52.1338,436701.0
2021-06-28 09:55:00,57.01,57.01,56.82,56.89,219262.0,52.1521,52.1521,51.9783,52.0423,219262.0
2021-06-28 10:00:00,56.88,56.94,56.79,56.79,182112.0,52.0331,52.088,51.9508,51.9508,182112.0
2021-06-28 10:05:00,56.8,56.85,56.74,56.81,178958.0,51.96,52.0057,51.9051,51.9691,178958.0
2021-06-28 10:10:00,56.82,56.84,56.77,56.77,184948.0,51.9783,51.9965,51.9325,51.9325,184948.0
2021-06-28 10:15:00,56.77,56.78,56.65,56.68,218967.0,51.9325,51.9417,51.8227,51.8502,218967.0
2021-06-28 10:20:00,56.69,56.84,56.61,56.76,202017.0,51.8593,51.9965,51.7861,51.9234,202017.0
2021-06-28 10:25:00,56.76,56.85,56.73,56.8,139683.0,51.9234,52.0057,51.8959,51.96,139683.0
2021-06-28 10:30:00,56.8,56.83,56.76,56.82,167190.0,51.96,51.9874,51.9234,51.9783,167190.0
2021-06-28 10:35:00,56.82,56.9,56.8,56.89,278511.0,51.9783,52.0514,51.96,52.0423,278511.0
2021-06-28 10:40:00,56.89,57.06,56.88,57.06,343496.0,52.0423,52.1978,52.0331,52.1978,343496.0
2021-06-28 10:45:00,57.06,57.14,57.04,57.13,297452.0,52.1978,52.271,52.1795,52.2618,297452.0
2021-06-28 10:50:00,57.13,57.2,57.11,57.19,225214.0,52.2618,52.3259,52.2435,52.3167,225214.0
2021-06-28 10:55:00,57.19,57.2,57.15,57.16,283817.0,52.3167,52.3259,52.2801,52.2893,283817.0
2021-06-28 11:00:00,57.17,57.22,57.16,57.18,318251.0,52.2984,52.3442,52.2893,52.3076,318251.0
2021-06-28 11:05:00,57.19,57.29,57.18,57.25,221247.0,52.3167,52.4082,52.3076,52.3716,221247.0
2021-06-28 11:10:00,57.24,57.28,57.2,57.22,186716.0,52.3625,52.3991,52.3259,52.3442,186716.0
2021-06-28 11:15:00,57.23,57.25,57.2,57.24,152924.0,52.3533,52.3716,52.3259,52.3625,152924.0
2021-06-28 11:20:00,57.23,57.26,57.17,57.24,199511.0,52.3533,52.3808,52.2984,52.3625,199511.0
2021-06-28 11:25:00,57.23,57.3,57.22,57.3,295423.0,52.3533,52.4173,52.3442,52.4173,295423.0
2021-06-28 11:30:00,57.3,57.3,57.23,57.28,253489.0,52.4173,52.4173,52.3533,52.3991,253489.0
2021-06-28 11:35:00,57.28,57.35,57.27,57.35,258949.0,52.3991,52.4631,52.3899,52.4631,258949.0
2021-06-28 11:40:00,57.35,57.4,57.27,57.4,242972.0,52.4631,52.5088,52.3899,52.5088,242972.0
2021-06-28 11:45:00,57.4,57.48,57.39,57.44,325568.0,52.5088,52.582,52.4997,52.5454,325568.0
2021-06-28 11:50:00,57.44,57.55,57.43,57.47,326354.0,52.5454,52.646,52.5363,52.5729,326354.0
2021-06-28 11:55:00,57.47,57.56,57.45,57.53,214831.0,52.5729,52.6552,52.5546,52.6278,214831.0
2021-06-28 12:00:00,57.54,57.58,57.52,57.57,215165.0,52.6369,52.6735,52.6186,52.6643,215165.0
2021-06-28 12:05:00,57.56,57.58,57.54,57.55,293263.0,52.6552,52.6735,52.6369,52.646,293263.0
2021-06-28 12:10:00,57.55,57.67,57.55,57.61,278278.0,52.646,52.7558,52.646,52.7009,278278.0
2021-06-28 12:15:00,57.61,57.64,57.56,57.61,266794.0,52.7009,52.7284,52.6552,52.7009,266794.0
2021-06-28 12:20:00,57.61,57.69,57.59,57.66,245994.0,52.7009,52.7741,52.6826,52.7467,245994.0
2021-06-28 12:25:00,57.65,57.69,57.6,57.6,208725.0,52.7375,52.7741,52.6918,52.6918,208725.0
2021-06-28 12:30:00,57.6,57.61,57.51,57.58,255909.0,52.6918,52.7009,52.6095,52.6735,255909.0
2021-06-28 12:35:00,57.58,57.59,57.51,57.53,184649.0,52.6735,52.6826,52.6095,52.6278,184649.0
2021-06-28 12:40:00,57.53,57.64,57.52,57.64,193916.0,52.6278,52.7284,52.6186,52.7284,193916.0
2021-06-28 12:45:00,57.64,57.64,57.59,57.62,147554.0,52.7284,52.7284,52.6826,52.7101,147554.0
2021-06-28 12:50:00,57.62,57.64,57.55,57.57,161669.0,52.7101,52.7284,52.646,52.6643,161669.0
2021-06-28 12:55:00,57.55,57.63,57.53,57.61,127151.0,52.646,52.7192,52.6278,52.7009,127151.0
2021-06-28 13:00:00,57.6,57.61,57.54,57.56,133183.0,52.6918,52.7009,52.6369,52.6552,133183.0
2021-06-28 13:05:00,57.56,57.57,57.46,57.46,198138.0,52.6552,52.6643,52.5637,52.5637,198138.0
2021-06-28 13:10:00,57.46,57.48,57.44,57.46,128318.0,52.5637,52.582,52.5454,52.5637,128318.0
2021-06-28 13:15:00,57.46,57.49,57.43,57.46,142253.0,52.5637,52.5912,52.5363,52.5637,142253.0
2021-06-28 13:20:00,57.46,57.51,57.45,57.51,207307.0,52.5637,52.6095,52.5546,52.6095,207307.0
2021-06-28 13:25:00,57.51,57.53,57.46,57.48,136532.0,52.6095,52.6278,52.5637,52.582,136532.0
2021-06-28 13:30:00,57.49,57.53,57.49,57.51,104974.0,52.5912,52.6278,52.5912,52.6095,104974.0
2021-06-28 13:35:00,57.51,57.55,57.47,57.53,116520.0,52.6095,52.646,52.5729,52.6278,116520.0
2021-06-28 13:40:00,57.53,57.56,57.52,57.54,163937.0,52.6278,52.6552,52.6186,52.6369,163937.0
2021-06-28 13:45:00,57.54,57.55,57.49,57.52,140916.0,52.6369,52.646,52.5912,52.6186,140916.0
2021-06-28 13:50:00,57.51,57.53,57.46,57.47,88780.0,52.6095,52.6278,52.5637,52.5729,88780.0
2021-06-28 13:55:00,57.47,57.49,57.45,57.47,111793.0,52.5729,52.5912,52.5546,52.5729,111793.0
2021-06-28 14:00:00,57.48,57.52,57.45,57.51,152161.0,52.582,52.6186,52.5546,52.6095,152161.0
2021-06-28 14:05:00,57.51,57.55,57.5,57.54,95228.0,52.6095,52.646,52.6003,52.6369,95228.0
2021-06-28 14:10:00,57.55,57.56,57.52,57.56,117058.0,52.646,52.6552,52.6186,52.6552,117058.0
2021-06-28 14:15:00,57.56,57.61,57.55,57.61,120593.0,52.6552,52.7009,52.646,52.7009,120593.0
2021-06-28 14:20:00,57.61,57.65,57.59,57.6,228667.0,52.7009,52.7375,52.6826,52.6918,228667.0
2021-06-28 14:25:00,57.6,57.61,57.58,57.61,118714.0,52.6918,52.7009,52.6735,52.7009,118714.0
2021-06-28 14:30:00,57.61,57.65,57.6,57.65,97592.0,52.7009,52.7375,52.6918,52.7375,97592.0
2021-06-28 14:35:00,57.65,57.73,57.64,57.72,187490.0,52.7375,52.8107,52.7284,52.8016,187490.0
2021-06-28 14:40:00,57.71,57.72,57.64,57.69,134139.0,52.7924,52.8016,52.7284,52.7741,134139.0
2021-06-28 14:45:00,57.68,57.69,57.62,57.65,100829.0,52.765,52.7741,52.7101,52.7375,100829.0
2021-06-28 14:50:00,57.64,57.68,57.64,57.68,127640.0,52.7284,52.765,52.7284,52.765,127640.0
2021-06-28 14:55:00,57.68,57.69,57.6,57.63,190808.0,52.765,52.7741,52.6918,52.7192,190808.0
2021-06-28 15:00:00,57.64,57.65,57.61,57.62,134082.0,52.7284,52.7375,52.7009,52.7101,134082.0
2021-06-28 15:05:00,57.62,57.62,57.55,57.55,129660.0,52.7101,52.7101,52.646,52.646,129660.0
2021-06-28 15:10:00,57.55,57.57,57.48,57.54,180699.0,52.646,52.6643,52.582,52.6369,180699.0
2021-06-28 15:15:00,57.54,57.6,57.53,57.59,113806.0,52.6369,52.6918,52.6278,52.6826,113806.0
2021-06-28 15:20:00,57.58,57.6,57.55,57.58,162242.0,52.6735,52.6918,52.646,52.6735,162242.0
2021-06-28 15:25:00,57.58,57.61,57.54,57.57,194945.0,52.6735,52.7009,52.6369,52.6643,194945.0
2021-06-28 15:30:00,57.57,57.59,57.53,57.55,191126.0,52.6643,52.6826,52.6278,52.646,191126.0
2021-06-28 15:35:00,57.55,57.62,57.54,57.62,225752.0,52.646,52.7101,52.6369,52.7101,225752.0
2021-06-28 15:40:00,57.62,57.65,57.6,57.61,247723.0,52.7101,52.7375,52.6918,52.7009,247723.0
2021-06-28 15:45:00,57.61,57.61,57.48,57.49,342180.0,52.7009,52.7009,52.582,52.5912,342180.0
2021-06-28 15:50:00,57.48,57.59,57.48,57.55,812121.0,52.582,52.6826,52.582,52.646,812121.0
2021-06-28 15:55:00,57.55,57.56,57.45,57.48,1017403.0,52.646,52.6552,52.5546,52.582,1017403.0
2021-06-29 09:30:00,57.54,57.72,57.44,57.5,649161.0,52.6369,52.8016,52.5454,52.6003,649161.0
2021-06-29 09:35:00,57.49,57.83,57.49,57.8,378488.0,52.5912,52.9022,52.5912,52.8747,378488.0
2021-06-29 09:40:00,57.81,57.83,56.92,56.94,841118.0,52.8839,52.9022,52.0697,52.088,841118.0
2021-06-29 09:45:00,56.93,57.08,56.3,56.44,1421830.0,52.0789,52.2161,51.5026,51.6306,1421830.0
2021-06-29 09:50:00,56.44,56.51,56.15,56.21,1007863.0,51.6306,51.6947,51.3653,51.4202,1007863.0
2021-06-29 09:55:00,56.22,56.26,56.01,56.16,753720.0,51.4294,51.466,51.2373,51.3745,753720.0
2021-06-29 10:00:00,56.16,56.16,55.96,56.13,1163418.0,51.3745,51.3745,51.1915,51.347,1163418.0
2021-06-29 10:05:00,56.14,56.2,55.9,55.98,706097.0,51.3562,51.4111,51.1366,51.2098,706097.0
2021-06-29 10:10:00,56.0,56.1,55.93,55.98,604819.0,51.2281,51.3196,51.1641,51.2098,604819.0
2021-06-29 10:15:00,55.98,55.98,55.88,55.96,429936.0,51.2098,51.2098,51.1184,51.1915,429936.0
2021-06-29 10:20:00,55.96,56.01,55.94,55.97,386503.0,51.1915,51.2373,51.1732,51.2007,386503.0
2021-06-29 10:25:00,55.98,56.05,55.91,55.98,430671.0,51.2098,51.2739,51.1458,51.2098,430671.0
2021-06-29 10:30:00,55.97,56.11,55.95,56.09,402909.0,51.2007,51.3288,51.1824,51.3105,402909.0
2021-06-29 10:35:00,56.09,56.14,56.01,56.11,267151.0,51.3105,51.3562,51.2373,51.3288,267151.0
2021-06-29 10:40:00,56.11,56.11,55.91,55.98,326952.0,51.3288,51.3288,51.1458,51.2098,326952.0
2021-06-29 10:45:00,55.97,56.01,55.9,55.94,387393.0,51.2007,51.2373,51.1366,51.1732,387393.0
2021-06-29 10:50:00,55.93,56.1,55.93,56.08,236556.0,51.1641,51.3196,51.1641,51.3013,236556.0
2021-06-29 10:55:00,56.07,56.2,56.05,56.16,478356.0,51.2922,51.4111,51.2739,51.3745,478356.0
2021-06-29 11:00:00,56.16,56.35,56.12,56.3,435383.0,51.3745,51.5483,51.3379,51.5026,435383.0
2021-06-29 11:05:00,56.29,56.42,56.24,56.25,516265.0,51.4934,51.6123,51.4477,51.4568,516265.0
2021-06-29 11:10:00,56.25,56.43,56.24,56.42,211279.0,51.4568,51.6215,51.4477,51.6123,211279.0
2021-06-29 11:15:00,56.41,56.47,56.3,56.32,248498.0,51.6032,51.6581,51.5026,51.5209,248498.0
2021-06-29 11:20:00,56.32,56.4,56.31,56.4,178381.0,51.5209,51.594,51.5117,51.594,178381.0
2021-06-29 11:25:00,56.4,56.52,56.39,56.5,269307.0,51.594,51.7038,51.5849,51.6855,269307.0
2021-06-29 11:30:00,56.5,56.55,56.44,56.55,181869.0,51.6855,51.7313,51.6306,51.7313,181869.0
2021-06-29 11:35:00,56.55,56.55,56.49,56.5,137803.0,51.7313,51.7313,51.6764,51.6855,137803.0
2021-06-29 11:40:00,56.51,56.51,56.4,56.43,117187.0,51.6947,51.6947,51.594,51.6215,117187.0
2021-06-29 11:45:00,56.43,56.48,56.43,56.46,153337.0,51.6215,51.6672,51.6215,51.6489,153337.0
2021-06-29 11:50:00,56.46,56.51,56.45,56.48,83721.0,51.6489,51.6947,51.6398,51.6672,83721.0
2021-06-29 11:55:00,56.47,56.54,56.47,56.53,104746.0,51.6581,51.7221,51.6581,51.713,104746.0
2021-06-29 12:00:00,56.54,56.64,56.53,56.64,242195.0,51.7221,51.8136,51.713,51.8136,242195.0
2021-06-29 12:05:00,56.64,56.72,56.6,56.66,243992.0,51.8136,51.8868,51.777,51.8319,243992.0
2021-06-29 12:10:00,56.66,56.67,56.59,56.59,84612.0,51.8319,51.841,51.7679,51.7679,84612.0
2021-06-29 12:15:00,56.6,56.64,56.53,56.62,180332.0,51.777,51.8136,51.713,51.7953,180332.0
2021-06-29 12:20:00,56.62,56.63,56.58,56.63,71805.0,51.7953,51.8044,51.7587,51.8044,71805.0
2021-06-29 12:25:00,56.63,56.69,56.62,56.65,83318.0,51.8044,51.8593,51.7953,51.8227,83318.0
2021-06-29 12:30:00,56.66,56.71,56.64,56.67,130680.0,51.8319,51.8776,51.8136,51.841,130680.0
2021-06-29 12:35:00,56.67,56.7,56.62,56.68,155287.0,51.841,51.8685,51.7953,51.8502,155287.0
2021-06-29 12:40:00,56.67,56.71,56.57,56.57,174852.0,51.841,51.8776,51.7496,51.7496,174852.0
2021-06-29 12:45:00,56.58,56.63,56.56,56.61,105874.0,51.7587,51.8044,51.7404,51.7861,105874.0
2021-06-29 12:50:00,56.61,56.63,56.59,56.59,97073.0,51.7861,51.8044,51.7679,51.7679,97073.0
2021-06-29 12:55:00,56.59,56.6,56.55,56.55,89773.0,51.7679,51.777,51.7313,51.7313,89773.0
2021-06-29 13:00:00,56.55,56.6,56.54,56.58,122993.0,51.7313,51.777,51.7221,51.7587,122993.0
2021-06-29 13:05:00,56.59,56.6,56.52,56.53,110003.0,51.7679,51.777,51.7038,51.713,110003.0
2021-06-29 13:10:00,56.53,56.57,56.49,56.57,136567.0,51.713,51.7496,51.6764,51.7496,136567.0
2021-06-29 13:15:00,56.57,56.57,56.54,56.57,67015.0,51.7496,51.7496,51.7221,51.7496,67015.0
2021-06-29 13:20:00,56.57,56.57,56.5,56.53,94906.0,51.7496,51.7496,51.6855,51.713,94906.0
2021-06-29 13:25:00,56.54,56.58,56.53,56.56,73217.0,51.7221,51.7587,51.713,51.7404,73217.0
2021-06-29 13:30:00,56.56,56.56,56.47,56.48,74361.0,51.7404,51.7404,51.6581,51.6672,74361.0
2021-06-29 13:35:00,56.48,56.54,56.48,56.54,47236.0,51.6672,51.7221,51.6672,51.7221,47236.0
2021-06-29 13:40:00,56.54,56.56,56.48,56.48,65266.0,51.7221,51.7404,51.6672,51.6672,65266.0
2021-06-29 13:45:00,56.48,56.54,56.46,56.54,119558.0,51.6672,51.7221,51.6489,51.7221,119558.0
2021-06-29 13:50:00,56.54,56.59,56.48,56.51,235229.0,51.7221,51.7679,51.6672,51.6947,235229.0
2021-06-29 13:55:00,56.51,56.63,56.5,56.59,113470.0,51.6947,51.8044,51.6855,51.7679,113470.0
2021-06-29 14:00:00,56.58,56.59,56.52,56.53,51593.0,51.7587,51.7679,51.7038,51.713,51593.0
2021-06-29 14:05:00,56.53,56.64,56.53,56.63,82242.0,51.713,51.8136,51.713,51.8044,82242.0
2021-06-29 14:10:00,56.62,56.7,56.62,56.7,179444.0,51.7953,51.8685,51.7953,51.8685,179444.0
2021-06-29 14:15:00,56.69,56.76,56.68,56.71,244306.0,51.8593,51.9234,51.8502,51.8776,244306.0
2021-06-29 14:20:00,56.71,56.78,56.7,56.78,124743.0,51.8776,51.9417,51.8685,51.9417,124743.0
2021-06-29 14:25:00,56.78,56.78,56.72,56.76,118011.0,51.9417,51.9417,51.8868,51.9234,118011.0
2021-06-29 14:30:00,56.76,56.79,56.72,56.73,104093.0,51.9234,51.9508,51.8868,51.8959,104093.0
2021-06-29 14:35:00,56.73,56.76,56.7,56.75,177560.0,51.8959,51.9234,51.8685,51.9142,177560.0
2021-06-29 14:40:00,56.75,56.79,56.69,56.72,132112.0,51.9142,51.9508,51.8593,51.8868,132112.0
2021-06-29 14:45:00,56.72,56.73,56.67,56.7,102220.0,51.8868,51.8959,51.841,51.8685,102220.0
2021-06-29 14:50:00,56.71,56.71,56.64,56.67,83427.0,51.8776,51.8776,51.8136,51.841,83427.0
2021-06-29 14:55:00,56.67,56.71,56.66,56.69,71779.0,51.841,51.8776,51.8319,51.8593,71779.0
2021-06-29 15:00:00,56.69,56.71,56.63,56.63,82505.0,51.8593,51.8776,51.8044,51.8044,82505.0
2021-06-29 15:05:00,56.63,56.66,56.62,56.62,107838.0,51.8044,51.8319,51.7953,51.7953,107838.0
2021-06-29 15:10:00,56.62,56.64,56.59,56.61,176767.0,51.7953,51.8136,51.7679,51.7861,176767.0
2021-06-29 15:15:00,56.61,56.65,56.58,56.64,139513.0,51.7861,51.8227,51.7587,51.8136,139513.0
2021-06-29 15:20:00,56.63,56.69,56.63,56.66,98370.0,51.8044,51.8593,51.8044,51.8319,98370.0
2021-06-29 15:25:00,56.66,56.67,56.6,56.62,125178.0,51.8319,51.841,51.777,51.7953,125178.0
2021-06-29 15:30:00,56.61,56.66,56.58,56.59,236407.0,51.7861,51.8319,51.7587,51.7679,236407.0
2021-06-29 15:35:00,56.6,56.63,56.56,56.62,188175.0,51.777,51.8044,51.7404,51.7953,188175.0
2021-06-29 15:40:00,56.62,56.65,56.6,56.64,218893.0,51.7953,51.8227,51.777,51.8136,218893.0
2021-06-29 15:45:00,56.64,56.67,56.61,56.63,400553.0,51.8136,51.841,51.7861,51.8044,400553.0
2021-06-29 15:50:00,56.63,56.76,56.63,56.75,740416.0,51.8044,51.9234,51.8044,51.9142,740416.0
2021-06-29 15:55:00,56.75,56.76,56.69,56.76,1052749.0,51.9142,51.9234,51.8593,51.9234,1052749.0
2021-06-30 09:30:00,56.35,56.38,55.82,55.86,1639122.0,51.5483,51.5757,51.0635,51.1001,1639122.0
2021-06-30 09:35:00,55.86,55.96,55.71,55.77,889703.0,51.1001,51.1915,50.9628,51.0177,889703.0
2021-06-30 09:40:00,55.77,55.96,55.72,55.86,463881.0,51.0177,51.1915,50.972,51.1001,463881.0
2021-06-30 09:45:00,55.86,56.0,55.85,55.9,351470.0,51.1001,51.2281,51.0909,51.1366,351470.0
2021-06-30 09:50:00,55.9,55.91,55.61,55.71,578889.0,51.1366,51.1458,50.8714,50.9628,578889.0
2021-06-30 09:55:00,55.71,55.72,55.58,55.61,394671.0,50.9628,50.972,50.8439,50.8714,394671.0
2021-06-30 10:00:00,55.61,55.7,55.59,55.66,285652.0,50.8714,50.9537,50.8531,50.9171,285652.0
2021-06-30 10:05:00,55.66,55.68,55.58,55.6,226910.0,50.9171,50.9354,50.8439,50.8622,226910.0
2021-06-30 10:10:00,55.6,55.72,55.6,55.67,200423.0,50.8622,50.972,50.8622,50.9262,200423.0
2021-06-30 10:15:00,55.66,55.71,55.56,55.62,322369.0,50.9171,50.9628,50.8256,50.8805,322369.0
2021-06-30 10:20:00,55.62,55.67,55.58,55.63,233399.0,50.8805,50.9262,50.8439,50.8897,233399.0
2021-06-30 10:25:00,55.64,55.68,55.61,55.66,266230.0,50.8988,50.9354,50.8714,50.9171,266230.0
2021-06-30 10:30:00,55.67,55.76,55.64,55.65,295564.0,50.9262,51.0086,50.8988,50.9079,295564.0
2021-06-30 10:35:00,55.65,55.68,55.6,55.61,295310.0,50.9079,50.9354,50.8622,50.8714,295310.0
2021-06-30 10:40:00,55.61,55.75,55.61,55.72,180521.0,50.8714,50.9994,50.8714,50.972,180521.0
2021-06-30 10:45:00,55.72,55.77,55.7,55.73,183814.0,50.972,51.0177,50.9537,50.9811,183814.0
2021-06-30 10:50:00,55.73,55.77,55.7,55.76,207842.0,50.9811,51.0177,50.9537,51.0086,207842.0
2021-06-30 10:55:00,55.76,55.83,55.75,55.81,200300.0,51.0086,51.0726,50.9994,51.0543,200300.0
2021-06-30 11:00:00,55.81,55.83,55.76,55.8,155340.0,51.0543,51.0726,51.0086,51.0452,155340.0
2021-06-30 11:05:00,55.8,55.84,55.77,55.8,208540.0,51.0452,51.0818,51.0177,51.0452,208540.0
2021-06-30 11:10:00,55.8,55.83,55.77,55.79,139472.0,51.0452,51.0726,51.0177,51.036,139472.0
2021-06-30 11:15:00,55.79,55.82,55.77,55.78,176896.0,51.036,51.0635,51.0177,51.0269,176896.0
2021-06-30 11:20:00,55.77,55.81,55.77,55.8,136846.0,51.0177,51.0543,51.0177,51.0452,136846.0
2021-06-30 11:25:00,55.8,55.81,55.78,55.8,162358.0,51.0452,51.0543,51.0269,51.0452,162358.0
2021-06-30 11:30:00,55.8,55.81,55.75,55.76,129669.0,51.0452,51.0543,50.9994,51.0086,129669.0
2021-06-30 11:35:00,55.75,55.77,55.73,55.75,139207.0,50.9994,51.0177,50.9811,50.9994,139207.0
2021-06-30 11:40:00,55.75,55.76,55.71,55.73,94496.0,50.9994,51.0086,50.9628,50.9811,94496.0
2021-06-30 11:45:00,55.73,55.77,55.72,55.76,128847.0,50.9811,51.0177,50.972,51.0086,128847.0
2021-06-30 11:50:00,55.76,55.81,55.75,55.76,193760.0,51.0086,51.0543,50.9994,51.0086,193760.0
2021-06-30 11:55:00,55.76,55.79,55.74,55.75,106377.0,51.0086,51.036,50.9903,50.9994,106377.0
2021-06-30 12:00:00,55.75,55.78,55.7,55.71,184221.0,50.9994,51.0269,50.9537,50.9628,184221.0
2021-06-30 12:05:00,55.71,55.73,55.7,55.71,179034.0,50.9628,50.9811,50.9537,50.9628,179034.0
2021-06-30 12:10:00,55.71,55.71,55.63,55.64,212015.0,50.9628,50.9628,50.8897,50.8988,212015.0
2021-06-30 12:15:00,55.63,55.68,55.62,55.66,185432.0,50.8897,50.9354,50.8805,50.9171,185432.0
2021-06-30 12:20:00,55.67,55.67,55.61,55.62,200737.0,50.9262,50.9262,50.8714,50.8805,200737.0
2021-06-30 12:25:00,55.62,55.64,55.6,55.61,171575.0,50.8805,50.8988,50.8622,50.8714,171575.0
2021-06-30 12:30:00,55.61,55.61,55.53,55.56,424912.0,50.8714,50.8714,50.7982,50.8256,424912.0
2021-06-30 12:35:00,55.56,55.57,55.53,55.54,221431.0,50.8256,50.8348,50.7982,50.8073,221431.0
2021-06-30 12:40:00,55.53,55.56,55.52,55.54,267892.0,50.7982,50.8256,50.789,50.8073,267892.0
2021-06-30 12:45:00,55.54,55.54,55.44,55.45,426486.0,50.8073,50.8073,50.7158,50.725,426486.0
2021-06-30 12:50:00,55.45,55.48,55.45,55.46,153653.0,50.725,50.7524,50.725,50.7341,153653.0
2021-06-30 12:55:00,55.46,55.47,55.41,55.41,284307.0,50.7341,50.7433,50.6884,50.6884,284307.0
2021-06-30 13:00:00,55.41,55.45,55.39,55.45,344140.0,50.6884,50.725,50.6701,50.725,344140.0
2021-06-30 13:05:00,55.45,55.49,55.43,55.46,194418.0,50.725,50.7616,50.7067,50.7341,194418.0
2021-06-30 13:10:00,55.46,55.55,55.43,55.53,249574.0,50.7341,50.8165,50.7067,50.7982,249574.0
2021-06-30 13:15:00,55.53,55.54,55.49,55.5,129306.0,50.7982,50.8073,50.7616,50.7707,129306.0
2021-06-30 13:20:00,55.5,55.52,55.49,55.5,109634.0,50.7707,50.789,50.7616,50.7707,109634.0
2021-06-30 13:25:00,55.5,55.5,55.43,55.48,140053.0,50.7707,50.7707,50.7067,50.7524,140053.0
2021-06-30 13:30:00,55.48,55.56,55.47,55.56,156388.0,50.7524,50.8256,50.7433,50.8256,156388.0
2021-06-30 13:35:00,55.56,55.59,55.54,55.56,128729.0,50.8256,50.8531,50.8073,50.8256,128729.0
2021-06-30 13:40:00,55.57,55.59,55.55,55.58,82819.0,50.8348,50.8531,50.8165,50.8439,82819.0
2021-06-30 13:45:00,55.58,55.68,55.57,55.68,145615.0,50.8439,50.9354,50.8348,50.9354,145615.0
2021-06-30 13:50:00,55.68,55.71,55.65,55.71,203791.0,50.9354,50.9628,50.9079,50.9628,203791.0
2021-06-30 13:55:00,55.7,55.75,55.69,55.72,199936.0,50.9537,50.9994,50.9445,50.972,199936.0
2021-06-30 14:00:00,55.72,55.73,55.68,55.68,134096.0,50.972,50.9811,50.9354,50.9354,134096.0
2021-06-30 14:05:00,55.69,55.7,55.65,55.68,127042.0,50.9445,50.9537,50.9079,50.9354,127042.0
2021-06-30 14:10:00,55.68,55.7,55.66,55.69,70215.0,50.9354,50.9537,50.9171,50.9445,70215.0
2021-06-30 14:15:00,55.7,55.7,55.66,55.66,104412.0,50.9537,50.9537,50.9171,50.9171,104412.0
2021-06-30 14:20:00,55.66,55.74,55.66,55.72,142148.0,50.9171,50.9903,50.9171,50.972,142148.0
2021-06-30 14:25:00,55.73,55.74,55.69,55.72,148472.0,50.9811,50.9903,50.9445,50.972,148472.0
2021-06-30 14:30:00,55.72,55.82,55.71,55.77,308926.0,50.972,51.0635,50.9628,51.0177,308926.0
2021-06-30 14:35:00,55.77,55.77,55.69,55.71,207500.0,51.0177,51.0177,50.9445,50.9628,207500.0
2021-06-30 14:40:00,55.71,55.73,55.7,55.72,97400.0,50.9628,50.9811,50.9537,50.972,97400.0
2021-06-30 14:45:00,55.71,55.72,55.7,55.7,108808.0,50.9628,50.972,50.9537,50.9537,108808.0
2021-06-30 14:50:00,55.71,55.74,55.68,55.69,131608.0,50.9628,50.9903,50.9354,50.9445,131608.0
2021-06-30 14:55:00,55.69,55.74,55.68,55.73,108704.0,50.9445,50.9903,50.9354,50.9811,108704.0
2021-06-30 15:00:00,55.74,55.77,55.72,55.75,119058.0,50.9903,51.0177,50.972,50.9994,119058.0
2021-06-30 15:05:00,55.75,55.77,55.72,55.72,149366.0,50.9994,51.0177,50.972,50.972,149366.0
2021-06-30 15:10:00,55.73,55.79,55.72,55.76,203334.0,50.9811,51.036,50.972,51.0086,203334.0
2021-06-30 15:15:00,55.77,55.8,55.76,55.78,123567.0,51.0177,51.0452,51.0086,51.0269,123567.0
2021-06-30 15:20:00,55.78,55.8,55.74,55.8,166814.0,51.0269,51.0452,50.9903,51.0452,166814.0
2021-06-30 15:25:00,55.79,55.8,55.74,55.77,166585.0,51.036,51.0452,50.9903,51.0177,166585.0
2021-06-30 15:30:00,55.77,55.83,55.75,55.82,275213.0,51.0177,51.0726,50.9994,51.0635,275213.0
2021-06-30 15:35:00,55.83,55.94,55.79,55.89,1166810.0,51.0726,51.1732,51.036,51.1275,1166810.0
2021-06-30 15:40:00,55.89,55.93,55.88,55.91,398335.0,51.1275,51.1641,51.1184,51.1458,398335.0
2021-06-30 15:45:00,55.9,56.08,55.9,56.01,788995.0,51.1366,51.3013,51.1366,51.2373,788995.0
2021-06-30 15:50:00,56.01,56.2,55.89,56.16,1308651.0,51.2373,51.4111,51.1275,51.3745,1308651.0
2021-06-30 15:55:00,56.16,56.2,56.04,56.13,2057290.0,51.3745,51.4111,51.2647,51.347,2057290.0
2021-07-01 09:30:00,56.07,56.28,56.01,56.21,747793.0,51.2922,51.4843,51.2373,51.4202,747793.0
2021-07-01 09:35:00,56.2,56.25,56.01,56.16,364486.0,51.4111,51.4568,51.2373,51.3745,364486.0
2021-07-01 09:40:00,56.16,56.31,56.13,56.23,340573.0,51.3745,51.5117,51.347,51.4385,340573.0
2021-07-01 09:45:00,56.23,56.43,56.18,56.43,474970.0,51.4385,51.6215,51.3928,51.6215,474970.0
2021-07-01 09:50:00,56.43,56.54,56.36,56.38,429093.0,51.6215,51.7221,51.5574,51.5757,429093.0
2021-07-01 09:55:00,56.37,56.48,56.34,56.47,213051.0,51.5666,51.6672,51.5392,51.6581,213051.0
2021-07-01 10:00:00,56.47,56.61,56.44,56.48,565305.0,51.6581,51.7861,51.6306,51.6672,565305.0
2021-07-01 10:05:00,56.49,56.51,56.41,56.49,315152.0,51.6764,51.6947,51.6032,51.6764,315152.0
2021-07-01 10:10:00,56.49,56.56,56.41,56.46,200257.0,51.6764,51.7404,51.6032,51.6489,200257.0
2021-07-01 10:15:00,56.46,56.46,56.26,56.31,241058.0,51.6489,51.6489,51.466,51.5117,241058.0
2021-07-01 10:20:00,56.31,56.32,56.22,56.25,182596.0,51.5117,51.5209,51.4294,51.4568,182596.0
2021-07-01 10:25:00,56.25,56.26,56.15,56.18,200925.0,51.4568,51.466,51.3653,51.3928,200925.0
2021-07-01 10:30:00,56.18,56.19,56.1,56.14,170548.0,51.3928,51.4019,51.3196,51.3562,170548.0
2021-07-01 10:35:00,56.14,56.28,56.05,56.23,667836.0,51.3562,51.4843,51.2739,51.4385,667836.0
2021-07-01 10:40:00,56.22,56.44,56.22,56.23,454150.0,51.4294,51.6306,51.4294,51.4385,454150.0
2021-07-01 10:45:00,56.23,56.24,56.1,56.12,220213.0,51.4385,51.4477,51.3196,51.3379,220213.0
2021-07-01 10:50:00,56.12,56.64,56.11,56.52,825338.0,51.3379,51.8136,51.3288,51.7038,825338.0
2021-07-01 10:55:00,56.53,56.55,56.44,56.49,215838.0,51.713,51.7313,51.6306,51.6764,215838.0
2021-07-01 11:00:00,56.49,56.57,56.48,56.55,266688.0,51.6764,51.7496,51.6672,51.7313,266688.0
2021-07-01 11:05:00,56.54,56.55,56.35,56.39,302918.0,51.7221,51.7313,51.5483,51.5849,302918.0
2021-07-01 11:10:00,56.39,56.4,56.32,56.39,313254.0,51.5849,51.594,51.5209,51.5849,313254.0
2021-07-01 11:15:00,56.39,56.47,56.24,56.26,303909.0,51.5849,51.6581,51.4477,51.466,303909.0
2021-07-01 11:20:00,56.26,56.29,56.14,56.19,231743.0,51.466,51.4934,51.3562,51.4019,231743.0
2021-07-01 11:25:00,56.19,56.37,56.18,56.34,188376.0,51.4019,51.5666,51.3928,51.5392,188376.0
2021-07-01 11:30:00,56.33,56.37,56.31,56.36,115559.0,51.53,51.5666,51.5117,51.5574,115559.0
2021-07-01 11:35:00,56.35,56.36,56.25,56.29,150110.0,51.5483,51.5574,51.4568,51.4934,150110.0
2021-07-01 11:40:00,56.3,56.34,56.28,56.28,78261.0,51.5026,51.5392,51.4843,51.4843,78261.0
2021-07-01 11:45:00,56.29,56.31,56.23,56.3,106568.0,51.4934,51.5117,51.4385,51.5026,106568.0
2021-07-01 11:50:00,56.31,56.38,56.3,56.37,108272.0,51.5117,51.5757,51.5026,51.5666,108272.0
2021-07-01 11:55:00,56.36,56.44,56.36,56.42,164045.0,51.5574,51.6306,51.5574,51.6123,164045.0
2021-07-01 12:00:00,56.41,56.45,56.4,56.41,100191.0,51.6032,51.6398,51.594,51.6032,100191.0
2021-07-01 12:05:00,56.42,56.45,56.39,56.43,111494.0,51.6123,51.6398,51.5849,51.6215,111494.0
2021-07-01 12:10:00,56.42,56.43,56.38,56.41,185060.0,51.6123,51.6215,51.5757,51.6032,185060.0
2021-07-01 12:15:00,56.41,56.42,56.26,56.27,300845.0,51.6032,51.6123,51.466,51.4751,300845.0
2021-07-01 12:20:00,56.26,56.27,56.16,56.26,194431.0,51.466,51.4751,51.3745,51.466,194431.0
2021-07-01 12:25:00,56.25,56.26,56.22,56.22,73545.0,51.4568,51.466,51.4294,51.4294,73545.0
2021-07-01 12:30:00,56.22,56.25,56.21,56.22,162671.0,51.4294,51.4568,51.4202,51.4294,162671.0
2021-07-01 12:35:00,56.21,56.25,56.13,56.14,137649.0,51.4202,51.4568,51.347,51.3562,137649.0
2021-07-01 12:40:00,56.14,56.21,56.13,56.18,73618.0,51.3562,51.4202,51.347,51.3928,73618.0
2021-07-01 12:45:00,56.18,56.18,56.13,56.16,71696.0,51.3928,51.3928,51.347,51.3745,71696.0
2021-07-01 12:50:00,56.15,56.16,56.1,56.11,121633.0,51.3653,51.3745,51.3196,51.3288,121633.0
2021-07-01 12:55:00,56.12,56.16,56.1,56.11,99035.0,51.3379,51.3745,51.3196,51.3288,99035.0
2021-07-01 13:00:00,56.11,56.13,56.09,56.12,74151.0,51.3288,51.347,51.3105,51.3379,74151.0
2021-07-01 13:05:00,56.12,56.14,56.09,56.12,67161.0,51.3379,51.3562,51.3105,51.3379,67161.0
2021-07-01 13:10:00,56.11,56.15,56.06,56.11,108388.0,51.3288,51.3653,51.283,51.3288,108388.0
2021-07-01 13:15:00,56.1,56.12,56.06,56.08,81517.0,51.3196,51.3379,51.283,51.3013,81517.0
2021-07-01 13:20:00,56.08,56.11,56.03,56.09,119295.0,51.3013,51.3288,51.2556,51.3105,119295.0
2021-07-01 13:25:00,56.09,56.13,56.06,56.07,89185.0,51.3105,51.347,51.283,51.2922,89185.0
2021-07-01 13:30:00,56.06,56.09,56.04,56.09,140799.0,51.283,51.3105,51.2647,51.3105,140799.0
2021-07-01 13:35:00,56.09,56.15,56.08,56.14,301400.0,51.3105,51.3653,51.3013,51.3562,301400.0
2021-07-01 13:40:00,56.14,56.16,56.11,56.13,258417.0,51.3562,51.3745,51.3288,51.347,258417.0
2021-07-01 13:45:00,56.13,56.13,56.05,56.05,126685.0,51.347,51.347,51.2739,51.2739,126685.0
2021-07-01 13:50:00,56.05,56.07,56.01,56.03,199641.0,51.2739,51.2922,51.2373,51.2556,199641.0
2021-07-01 13:55:00,56.03,56.04,55.91,55.92,296050.0,51.2556,51.2647,51.1458,51.1549,296050.0
2021-07-01 14:00:00,55.91,55.95,55.87,55.94,220902.0,51.1458,51.1824,51.1092,51.1732,220902.0
2021-07-01 14:05:00,55.95,56.02,55.95,56.02,89048.0,51.1824,51.2464,51.1824,51.2464,89048.0
2021-07-01 14:10:00,56.01,56.03,55.98,56.02,60045.0,51.2373,51.2556,51.2098,51.2464,60045.0
2021-07-01 14:15:00,56.02,56.05,56.01,56.03,85447.0,51.2464,51.2739,51.2373,51.2556,85447.0
2021-07-01 14:20:00,56.02,56.06,56.01,56.05,78372.0,51.2464,51.283,51.2373,51.2739,78372.0
2021-07-01 14:25:00,56.05,56.07,56.0,56.03,95559.0,51.2739,51.2922,51.2281,51.2556,95559.0
2021-07-01 14:30:00,56.02,56.08,56.01,56.06,87810.0,51.2464,51.3013,51.2373,51.283,87810.0
2021-07-01 14:35:00,56.06,56.1,56.04,56.09,133965.0,51.283,51.3196,51.2647,51.3105,133965.0
2021-07-01 14:40:00,56.09,56.13,56.07,56.11,76409.0,51.3105,51.347,51.2922,51.3288,76409.0
2021-07-01 14:45:00,56.11,56.12,56.08,56.11,111453.0,51.3288,51.3379,51.3013,51.3288,111453.0
2021-07-01 14:50:00,56.11,56.14,56.09,56.12,110748.0,51.3288,51.3562,51.3105,51.3379,110748.0
2021-07-01 14:55:00,56.12,56.18,56.11,56.18,107613.0,51.3379,51.3928,51.3288,51.3928,107613.0
2021-07-01 15:00:00,56.18,56.21,56.16,56.19,92454.0,51.3928,51.4202,51.3745,51.4019,92454.0
2021-07-01 15:05:00,56.19,56.2,56.13,56.18,92003.0,51.4019,51.4111,51.347,51.3928,92003.0
2021-07-01 15:10:00,56.17,56.18,56.05,56.06,176941.0,51.3836,51.3928,51.2739,51.283,176941.0
2021-07-01 15:15:00,56.06,56.07,55.99,56.04,224076.0,51.283,51.2922,51.219,51.2647,224076.0
2021-07-01 15:20:00,56.04,56.04,55.96,55.97,169682.0,51.2647,51.2647,51.1915,51.2007,169682.0
2021-07-01 15:25:00,55.97,56.04,55.96,56.02,134191.0,51.2007,51.2647,51.1915,51.2464,134191.0
2021-07-01 15:30:00,56.02,56.1,56.01,56.09,178618.0,51.2464,51.3196,51.2373,51.3105,178618.0
2021-07-01 15:35:00,56.08,56.09,56.02,56.03,175474.0,51.3013,51.3105,51.2464,51.2556,175474.0
2021-07-01 15:40:00,56.04,56.09,56.02,56.04,211470.0,51.2647,51.3105,51.2464,51.2647,211470.0
2021-07-01 15:45:00,56.05,56.13,56.0,56.09,506408.0,51.2739,51.347,51.2281,51.3105,506408.0
2021-07-01 15:50:00,56.08,56.12,55.96,55.98,789191.0,51.3013,51.3379,51.1915,51.2098,789191.0
2021-07-01 15:55:00,55.99,56.07,55.92,56.0,1403214.0,51.219,51.2922,51.1549,51.2281,1403214.0
2021-07-02 09:30:00,56.55,56.77,56.51,56.53,621856.0,51.7313,51.9325,51.6947,51.713,621856.0
2021-07-02 09:35:00,56.53,56.65,56.42,56.47,202233.0,51.713,51.8227,51.6123,51.6581,202233.0
2021-07-02 09:40:00,56.48,56.51,56.32,56.35,300206.0,51.6672,51.6947,51.5209,51.5483,300206.0
2021-07-02 09:45:00,56.35,56.57,56.34,56.57,211292.0,51.5483,51.7496,51.5392,51.7496,211292.0
2021-07-02 09:50:00,56.57,56.71,56.52,56.71,271514.0,51.7496,51.8776,51.7038,51.8776,271514.0
2021-07-02 09:55:00,56.71,56.86,56.7,56.81,352551.0,51.8776,52.0148,51.8685,51.9691,352551.0
2021-07-02 10:00:00,56.81,56.99,56.77,56.9,402149.0,51.9691,52.1338,51.9325,52.0514,402149.0
2021-07-02 10:05:00,56.9,56.91,56.66,56.69,560834.0,52.0514,52.0606,51.8319,51.8593,560834.0
2021-07-02 10:10:00,56.7,56.77,56.62,56.73,607145.0,51.8685,51.9325,51.7953,51.8959,607145.0
2021-07-02 10:15:00,56.73,56.87,56.62,56.86,363627.0,51.8959,52.024,51.7953,52.0148,363627.0
2021-07-02 10:20:00,56.87,56.92,56.82,56.84,312732.0,52.024,52.0697,51.9783,51.9965,312732.0
2021-07-02 10:25:00,56.85,56.86,56.73,56.74,155909.0,52.0057,52.0148,51.8959,51.9051,155909.0
2021-07-02 10:30:00,56.74,56.8,56.73,56.75,249712.0,51.9051,51.96,51.8959,51.9142,249712.0
2021-07-02 10:35:00,56.75,56.79,56.68,56.75,243442.0,51.9142,51.9508,51.8502,51.9142,243442.0
2021-07-02 10:40:00,56.75,56.76,56.69,56.7,120673.0,51.9142,51.9234,51.8593,51.8685,120673.0
2021-07-02 10:45:00,56.7,56.7,56.59,56.62,291803.0,51.8685,51.8685,51.7679,51.7953,291803.0
2021-07-02 10:50:00,56.63,56.63,56.57,56.61,154948.0,51.8044,51.8044,51.7496,51.7861,154948.0
2021-07-02 10:55:00,56.61,56.61,56.55,56.58,88422.0,51.7861,51.7861,51.7313,51.7587,88422.0
2021-07-02 11:00:00,56.58,56.61,56.48,56.5,123586.0,51.7587,51.7861,51.6672,51.6855,123586.0
2021-07-02 11:05:00,56.5,56.51,56.44,56.48,109332.0,51.6855,51.6947,51.6306,51.6672,109332.0
2021-07-02 11:10:00,56.48,56.53,56.41,56.48,105522.0,51.6672,51.713,51.6032,51.6672,105522.0
2021-07-02 11:15:00,56.47,56.52,56.46,56.48,57224.0,51.6581,51.7038,51.6489,51.6672,57224.0
2021-07-02 11:20:00,56.49,56.5,56.39,56.43,201831.0,51.6764,51.6855,51.5849,51.6215,201831.0
2021-07-02 11:25:00,56.42,56.47,56.35,56.41,258586.0,51.6123,51.6581,51.5483,51.6032,258586.0
2021-07-02 11:30:00,56.42,56.47,56.41,56.44,131391.0,51.6123,51.6581,51.6032,51.6306,131391.0
2021-07-02 11:35:00,56.44,56.52,56.43,56.51,91451.0,51.6306,51.7038,51.6215,51.6947,91451.0
2021-07-02 11:40:00,56.51,56.52,56.46,56.52,106548.0,51.6947,51.7038,51.6489,51.7038,106548.0
2021-07-02 11:45:00,56.51,56.59,56.51,56.57,85303.0,51.6947,51.7679,51.6947,51.7496,85303.0
2021-07-02 11:50:00,56.57,56.59,56.54,56.55,96173.0,51.7496,51.7679,51.7221,51.7313,96173.0
2021-07-02 11:55:00,56.55,56.59,56.54,56.55,67684.0,51.7313,51.7679,51.7221,51.7313,67684.0
2021-07-02 12:00:00,56.55,56.57,56.51,56.53,62398.0,51.7313,51.7496,51.6947,51.713,62398.0
2021-07-02 12:05:00,56.54,56.54,56.44,56.44,77312.0,51.7221,51.7221,51.6306,51.6306,77312.0
2021-07-02 12:10:00,56.44,56.47,56.39,56.47,122495.0,51.6306,51.6581,51.5849,51.6581,122495.0
2021-07-02 12:15:00,56.47,56.51,56.44,56.47,107136.0,51.6581,51.6947,51.6306,51.6581,107136.0
2021-07-02 12:20:00,56.47,56.5,56.45,56.47,73937.0,51.6581,51.6855,51.6398,51.6581,73937.0
2021-07-02 12:25:00,56.48,56.51,56.46,56.48,76486.0,51.6672,51.6947,51.6489,51.6672,76486.0
2021-07-02 12:30:00,56.49,56.55,56.48,56.54,69074.0,51.6764,51.7313,51.6672,51.7221,69074.0
2021-07-02 12:35:00,56.54,56.59,56.5,56.54,100675.0,51.7221,51.7679,51.6855,51.7221,100675.0
2021-07-02 12:40:00,56.55,56.56,56.5,56.53,52962.0,51.7313,51.7404,51.6855,51.713,52962.0
2021-07-02 12:45:00,56.54,56.57,56.52,56.55,65802.0,51.7221,51.7496,51.7038,51.7313,65802.0
2021-07-02 12:50:00,56.56,56.59,56.54,56.57,89611.0,51.7404,51.7679,51.7221,51.7496,89611.0
2021-07-02 12:55:00,56.57,56.64,56.56,56.64,73470.0,51.7496,51.8136,51.7404,51.8136,73470.0
2021-07-02 13:00:00,56.64,56.67,56.62,56.66,118251.0,51.8136,51.841,51.7953,51.8319,118251.0
2021-07-02 13:05:00,56.66,56.66,56.62,56.63,48702.0,51.8319,51.8319,51.7953,51.8044,48702.0
2021-07-02 13:10:00,56.63,56.64,56.59,56.64,75705.0,51.8044,51.8136,51.7679,51.8136,75705.0
2021-07-02 13:15:00,56.65,56.65,56.6,56.62,56856.0,51.8227,51.8227,51.777,51.7953,56856.0
2021-07-02 13:20:00,56.62,56.63,56.56,56.58,58327.0,51.7953,51.8044,51.7404,51.7587,58327.0
2021-07-02 13:25:00,56.59,56.61,56.57,56.6,53250.0,51.7679,51.7861,51.7496,51.777,53250.0
2021-07-02 13:30:00,56.6,56.61,56.56,56.57,60009.0,51.777,51.7861,51.7404,51.7496,60009.0
2021-07-02 13:35:00,56.57,56.68,56.55,56.68,92280.0,51.7496,51.8502,51.7313,51.8502,92280.0
2021-07-02 13:40:00,56.69,56.74,56.68,56.73,113381.0,51.8593,51.9051,51.8502,51.8959,113381.0
2021-07-02 13:45:00,56.73,56.74,56.67,56.68,78572.0,51.8959,51.9051,51.841,51.8502,78572.0
2021-07-02 13:50:00,56.68,56.69,56.66,56.69,93878.0,51.8502,51.8593,51.8319,51.8593,93878.0
2021-07-02 13:55:00,56.69,56.69,56.67,56.67,41680.0,51.8593,51.8593,51.841,51.841,41680.0
2021-07-02 14:00:00,56.68,56.72,56.65,56.71,55595.0,51.8502,51.8868,51.8227,51.8776,55595.0
2021-07-02 14:05:00,56.72,56.76,56.71,56.74,68837.0,51.8868,51.9234,51.8776,51.9051,68837.0
2021-07-02 14:10:00,56.73,56.75,56.71,56.74,69950.0,51.8959,51.9142,51.8776,51.9051,69950.0
2021-07-02 14:15:00,56.74,56.78,56.73,56.76,69906.0,51.9051,51.9417,51.8959,51.9234,69906.0
2021-07-02 14:20:00,56.77,56.79,56.75,56.78,94395.0,51.9325,51.9508,51.9142,51.9417,94395.0
2021-07-02 14:25:00,56.78,56.79,56.75,56.77,82325.0,51.9417,51.9508,51.9142,51.9325,82325.0
2021-07-02 14:30:00,56.77,56.78,56.75,56.77,73181.0,51.9325,51.9417,51.9142,51.9325,73181.0
2021-07-02 14:35:00,56.78,56.78,56.7,56.71,160708.0,51.9417,51.9417,51.8685,51.8776,160708.0
2021-07-02 14:40:00,56.72,56.76,56.7,56.76,54097.0,51.8868,51.9234,51.8685,51.9234,54097.0
2021-07-02 14:45:00,56.76,56.79,56.75,56.79,108571.0,51.9234,51.9508,51.9142,51.9508,108571.0
2021-07-02 14:50:00,56.79,56.8,56.74,56.76,93140.0,51.9508,51.96,51.9051,51.9234,93140.0
2021-07-02 14:55:00,56.77,56.8,56.76,56.78,76789.0,51.9325,51.96,51.9234,51.9417,76789.0
2021-07-02 15:00:00,56.79,56.8,56.77,56.79,86452.0,51.9508,51.96,51.9325,51.9508,86452.0
2021-07-02 15:05:00,56.8,56.81,56.76,56.79,161915.0,51.96,51.9691,51.9234,51.9508,161915.0
2021-07-02 15:10:00,56.8,56.82,56.78,56.79,77842.0,51.96,51.9783,51.9417,51.9508,77842.0
2021-07-02 15:15:00,56.78,56.81,56.78,56.81,57671.0,51.9417,51.9691,51.9417,51.9691,57671.0
2021-07-02 15:20:00,56.81,56.81,56.79,56.8,120973.0,51.9691,51.9691,51.9508,51.96,120973.0
2021-07-02 15:25:00,56.8,56.81,56.77,56.78,81579.0,51.96,51.9691,51.9325,51.9417,81579.0
2021-07-02 15:30:00,56.77,56.8,56.72,56.73,122581.0,51.9325,51.96,51.8868,51.8959,122581.0
2021-07-02 15:35:00,56.74,56.75,56.71,56.72,133930.0,51.9051,51.9142,51.8776,51.8868,133930.0
2021-07-02 15:40:00,56.72,56.75,56.7,56.73,94979.0,51.8868,51.9142,51.8685,51.8959,94979.0
2021-07-02 15:45:00,56.73,56.76,56.71,56.72,170669.0,51.8959,51.9234,51.8776,51.8868,170669.0
2021-07-02 15:50:00,56.72,56.86,56.71,56.84,537846.0,51.8868,52.0148,51.8776,51.9965,537846.0
2021-07-02 15:55:00,56.84,56.85,56.73,56.76,807849.0,51.9965,52.0057,51.8959,51.9234,807849.0
2021-07-06 09:30:00,56.92,57.01,56.47,56.5,733853.0,52.0697,52.1521,51.6581,51.6855,733853.0
2021-07-06 09:35:00,56.5,56.54,56.43,56.44,271974.0,51.6855,51.7221,51.6215,51.6306,271974.0
2021-07-06 09:40:00,56.46,56.47,56.23,56.27,384718.0,51.6489,51.6581,51.4385,51.4751,384718.0
2021-07-06 09:45:00,56.28,56.38,56.25,56.34,211985.0,51.4843,51.5757,51.4568,51.5392,211985.0
2021-07-06 09:50:00,56.35,56.43,56.2,56.36,318831.0,51.5483,51.6215,51.4111,51.5574,318831.0
2021-07-06 09:55:00,56.37,56.47,56.31,56.4,157623.0,51.5666,51.6581,51.5117,51.594,157623.0
2021-07-06 10:00:00,56.39,56.51,56.28,56.3,176122.0,51.5849,51.6947,51.4843,51.5026,176122.0
2021-07-06 10:05:00,56.3,56.43,56.28,56.43,401496.0,51.5026,51.6215,51.4843,51.6215,401496.0
2021-07-06 10:10:00,56.43,56.49,56.34,56.4,176389.0,51.6215,51.6764,51.5392,51.594,176389.0
2021-07-06 10:15:00,56.41,56.45,56.34,56.4,464036.0,51.6032,51.6398,51.5392,51.594,464036.0
2021-07-06 10:20:00,56.41,56.47,56.4,56.43,99462.0,51.6032,51.6581,51.594,51.6215,99462.0
2021-07-06 10:25:00,56.42,56.43,56.25,56.26,257238.0,51.6123,51.6215,51.4568,51.466,257238.0
2021-07-06 10:30:00,56.26,56.32,56.25,56.28,207260.0,51.466,51.5209,51.4568,51.4843,207260.0
2021-07-06 10:35:00,56.27,56.28,56.17,56.23,297526.0,51.4751,51.4843,51.3836,51.4385,297526.0
2021-07-06 10:40:00,56.23,56.3,56.22,56.26,130284.0,51.4385,51.5026,51.4294,51.466,130284.0
2021-07-06 10:45:00,56.26,56.28,56.18,56.27,216591.0,51.466,51.4843,51.3928,51.4751,216591.0
2021-07-06 10:50:00,56.27,56.27,56.19,56.27,222274.0,51.4751,51.4751,51.4019,51.4751,222274.0
2021-07-06 10:55:00,56.27,56.28,56.13,56.13,292841.0,51.4751,51.4843,51.347,51.347,292841.0
2021-07-06 11:00:00,56.13,56.2,55.9,56.04,670867.0,51.347,51.4111,51.1366,51.2647,670867.0
2021-07-06 11:05:00,56.03,56.06,55.94,55.99,349904.0,51.2556,51.283,51.1732,51.219,349904.0
2021-07-06 11:10:00,55.99,56.12,55.96,56.1,167973.0,51.219,51.3379,51.1915,51.3196,167973.0
2021-07-06 11:15:00,56.11,56.12,56.02,56.02,187499.0,51.3288,51.3379,51.2464,51.2464,187499.0
2021-07-06 11:20:00,56.02,56.11,56.02,56.1,152252.0,51.2464,51.3288,51.2464,51.3196,152252.0
2021-07-06 11:25:00,56.1,56.15,56.01,56.13,161722.0,51.3196,51.3653,51.2373,51.347,161722.0
2021-07-06 11:30:00,56.13,56.17,56.08,56.11,112637.0,51.347,51.3836,51.3013,51.3288,112637.0
2021-07-06 11:35:00,56.12,56.15,56.08,56.11,109309.0,51.3379,51.3653,51.3013,51.3288,109309.0
2021-07-06 11:40:00,56.11,56.13,56.09,56.09,131650.0,51.3288,51.347,51.3105,51.3105,131650.0
2021-07-06 11:45:00,56.1,56.23,56.06,56.23,199618.0,51.3196,51.4385,51.283,51.4385,199618.0
2021-07-06 11:50:00,56.23,56.23,56.14,56.15,141151.0,51.4385,51.4385,51.3562,51.3653,141151.0
2021-07-06 11:55:00,56.16,56.21,56.14,56.21,77991.0,51.3745,51.4202,51.3562,51.4202,77991.0
2021-07-06 12:00:00,56.21,56.21,56.05,56.05,130499.0,51.4202,51.4202,51.2739,51.2739,130499.0
2021-07-06 12:05:00,56.05,56.08,55.85,55.87,318427.0,51.2739,51.3013,51.0909,51.1092,318427.0
2021-07-06 12:10:00,55.87,55.91,55.83,55.86,149923.0,51.1092,51.1458,51.0726,51.1001,149923.0
2021-07-06 12:15:00,55.85,55.87,55.7,55.73,160190.0,51.0909,51.1092,50.9537,50.9811,160190.0
2021-07-06 12:20:00,55.73,55.9,55.71,55.89,580122.0,50.9811,51.1366,50.9628,51.1275,580122.0
2021-07-06 12:25:00,55.89,55.94,55.84,55.91,92383.0,51.1275,51.1732,51.0818,51.1458,92383.0
2021-07-06 12:30:00,55.91,55.93,55.84,55.89,90908.0,51.1458,51.1641,51.0818,51.1275,90908.0
2021-07-06 12:35:00,55.89,55.89,55.82,55.87,83540.0,51.1275,51.1275,51.0635,51.1092,83540.0
2021-07-06 12:40:00,55.88,55.89,55.83,55.86,54227.0,51.1184,51.1275,51.0726,51.1001,54227.0
2021-07-06 12:45:00,55.86,55.93,55.83,55.91,78185.0,51.1001,51.1641,51.0726,51.1458,78185.0
2021-07-06 12:50:00,55.91,55.94,55.9,55.94,76735.0,51.1458,51.1732,51.1366,51.1732,76735.0
2021-07-06 12:55:00,55.94,55.99,55.92,55.97,81022.0,51.1732,51.219,51.1549,51.2007,81022.0
2021-07-06 13:00:00,55.97,55.98,55.91,55.96,79199.0,51.2007,51.2098,51.1458,51.1915,79199.0
2021-07-06 13:05:00,55.96,55.97,55.92,55.96,84881.0,51.1915,51.2007,51.1549,51.1915,84881.0
2021-07-06 13:10:00,55.96,56.02,55.94,56.02,268609.0,51.1915,51.2464,51.1732,51.2464,268609.0
2021-07-06 13:15:00,56.01,56.06,56.01,56.03,117733.0,51.2373,51.283,51.2373,51.2556,117733.0
2021-07-06 13:20:00,56.03,56.06,56.0,56.05,100174.0,51.2556,51.283,51.2281,51.2739,100174.0
2021-07-06 13:25:00,56.05,56.1,56.04,56.08,63882.0,51.2739,51.3196,51.2647,51.3013,63882.0
2021-07-06 13:30:00,56.09,56.11,56.06,56.09,104420.0,51.3105,51.3288,51.283,51.3105,104420.0
2021-07-06 13:35:00,56.09,56.09,56.02,56.05,111834.0,51.3105,51.3105,51.2464,51.2739,111834.0
2021-07-06 13:40:00,56.06,56.14,56.06,56.12,83587.0,51.283,51.3562,51.283,51.3379,83587.0
2021-07-06 13:45:00,56.12,56.12,56.05,56.07,87913.0,51.3379,51.3379,51.2739,51.2922,87913.0
2021-07-06 13:50:00,56.07,56.08,56.03,56.07,79084.0,51.2922,51.3013,51.2556,51.2922,79084.0
2021-07-06 13:55:00,56.07,56.1,56.06,56.1,59713.0,51.2922,51.3196,51.283,51.3196,59713.0
2021-07-06 14:00:00,56.11,56.16,56.08,56.16,90081.0,51.3288,51.3745,51.3013,51.3745,90081.0
2021-07-06 14:05:00,56.16,56.16,56.11,56.12,64302.0,51.3745,51.3745,51.3288,51.3379,64302.0
2021-07-06 14:10:00,56.12,56.15,56.1,56.15,76991.0,51.3379,51.3653,51.3196,51.3653,76991.0
2021-07-06 14:15:00,56.14,56.18,56.14,56.18,65507.0,51.3562,51.3928,51.3562,51.3928,65507.0
2021-07-06 14:20:00,56.17,56.18,56.12,56.13,72183.0,51.3836,51.3928,51.3379,51.347,72183.0
2021-07-06 14:25:00,56.12,56.18,56.11,56.16,70930.0,51.3379,51.3928,51.3288,51.3745,70930.0
2021-07-06 14:30:00,56.16,56.21,56.16,56.19,58583.0,51.3745,51.4202,51.3745,51.4019,58583.0
2021-07-06 14:35:00,56.19,56.2,56.17,56.2,43442.0,51.4019,51.4111,51.3836,51.4111,43442.0
2021-07-06 14:40:00,56.2,56.21,56.09,56.11,110572.0,51.4111,51.4202,51.3105,51.3288,110572.0
2021-07-06 14:45:00,56.11,56.16,56.1,56.15,69001.0,51.3288,51.3745,51.3196,51.3653,69001.0
2021-07-06 14:50:00,56.15,56.18,56.13,56.14,58818.0,51.3653,51.3928,51.347,51.3562,58818.0
2021-07-06 14:55:00,56.14,56.18,56.13,56.16,51608.0,51.3562,51.3928,51.347,51.3745,51608.0
2021-07-06 15:00:00,56.16,56.17,56.14,56.16,80496.0,51.3745,51.3836,51.3562,51.3745,80496.0
2021-07-06 15:05:00,56.16,56.16,56.14,56.16,56753.0,51.3745,51.3745,51.3562,51.3745,56753.0
2021-07-06 15:10:00,56.16,56.19,56.14,56.19,72267.0,51.3745,51.4019,51.3562,51.4019,72267.0
2021-07-06 15:15:00,56.19,56.23,56.18,56.22,97785.0,51.4019,51.4385,51.3928,51.4294,97785.0
2021-07-06 15:20:00,56.22,56.27,56.21,56.26,69243.0,51.4294,51.4751,51.4202,51.466,69243.0
2021-07-06 15:25:00,56.26,56.29,56.25,56.25,82701.0,51.466,51.4934,51.4568,51.4568,82701.0
2021-07-06 15:30:00,56.26,56.26,56.21,56.23,105805.0,51.466,51.466,51.4202,51.4385,105805.0
2021-07-06 15:35:00,56.24,56.28,56.24,56.25,96826.0,51.4477,51.4843,51.4477,51.4568,96826.0
2021-07-06 15:40:00,56.25,56.27,56.22,56.23,97564.0,51.4568,51.4751,51.4294,51.4385,97564.0
2021-07-06 15:45:00,56.23,56.24,56.15,56.19,193185.0,51.4385,51.4477,51.3653,51.4019,193185.0
2021-07-06 15:50:00,56.2,56.31,56.14,56.18,853657.0,51.4111,51.5117,51.3562,51.3928,853657.0
2021-07-06 15:55:00,56.18,56.18,56.09,56.1,888244.0,51.3928,51.3928,51.3105,51.3196,888244.0
2021-07-07 09:30:00,56.3,56.39,56.02,56.09,480883.0,51.5026,51.5849,51.2464,51.3105,480883.0
2021-07-07 09:35:00,56.07,56.33,56.02,56.32,458022.0,51.2922,51.53,51.2464,51.5209,458022.0
2021-07-07 09:40:00,56.31,56.32,56.18,56.31,338895.0,51.5117,51.5209,51.3928,51.5117,338895.0
2021-07-07 09:45:00,56.31,56.45,56.25,56.3,416258.0,51.5117,51.6398,51.4568,51.5026,416258.0
2021-07-07 09:50:00,56.3,56.3,56.18,56.19,191267.0,51.5026,51.5026,51.3928,51.4019,191267.0
2021-07-07 09:55:00,56.18,56.19,56.03,56.07,132669.0,51.3928,51.4019,51.2556,51.2922,132669.0
2021-07-07 10:00:00,56.07,56.09,55.9,55.95,224876.0,51.2922,51.3105,51.1366,51.1824,224876.0
2021-07-07 10:05:00,55.96,56.06,55.95,56.0,148121.0,51.1915,51.283,51.1824,51.2281,148121.0
2021-07-07 10:10:00,56.01,56.11,56.0,56.05,149853.0,51.2373,51.3288,51.2281,51.2739,149853.0
2021-07-07 10:15:00,56.06,56.16,56.03,56.14,155067.0,51.283,51.3745,51.2556,51.3562,155067.0
2021-07-07 10:20:00,56.14,56.14,55.99,56.0,192385.0,51.3562,51.3562,51.219,51.2281,192385.0
2021-07-07 10:25:00,56.0,56.06,55.9,55.91,205349.0,51.2281,51.283,51.1366,51.1458,205349.0
2021-07-07 10:30:00,55.91,55.96,55.81,55.84,187256.0,51.1458,51.1915,51.0543,51.0818,187256.0
2021-07-07 10:35:00,55.85,55.91,55.84,55.86,146030.0,51.0909,51.1458,51.0818,51.1001,146030.0
2021-07-07 10:40:00,55.85,55.89,55.7,55.74,220781.0,51.0909,51.1275,50.9537,50.9903,220781.0
2021-07-07 10:45:00,55.74,55.84,55.73,55.79,148249.0,50.9903,51.0818,50.9811,51.036,148249.0
2021-07-07 10:50:00,55.8,55.84,55.77,55.82,119374.0,51.0452,51.0818,51.0177,51.0635,119374.0
2021-07-07 10:55:00,55.82,55.91,55.82,55.87,132857.0,51.0635,51.1458,51.0635,51.1092,132857.0
2021-07-07 11:00:00,55.87,55.9,55.79,55.86,124303.0,51.1092,51.1366,51.036,51.1001,124303.0
2021-07-07 11:05:00,55.87,55.89,55.79,55.79,76590.0,51.1092,51.1275,51.036,51.036,76590.0
2021-07-07 11:10:00,55.79,55.86,55.76,55.84,136457.0,51.036,51.1001,51.0086,51.0818,136457.0
2021-07-07 11:15:00,55.85,55.94,55.8,55.91,126769.0,51.0909,51.1732,51.0452,51.1458,126769.0
2021-07-07 11:20:00,55.91,55.92,55.86,55.88,91351.0,51.1458,51.1549,51.1001,51.1184,91351.0
2021-07-07 11:25:00,55.87,55.9,55.85,55.9,106650.0,51.1092,51.1366,51.0909,51.1366,106650.0
2021-07-07 11:30:00,55.9,55.93,55.85,55.89,87972.0,51.1366,51.1641,51.0909,51.1275,87972.0
2021-07-07 11:35:00,55.89,55.94,55.88,55.93,65437.0,51.1275,51.1732,51.1184,51.1641,65437.0
2021-07-07 11:40:00,55.93,56.01,55.9,56.0,104701.0,51.1641,51.2373,51.1366,51.2281,104701.0
2021-07-07 11:45:00,55.99,56.02,55.95,55.98,88205.0,51.219,51.2464,51.1824,51.2098,88205.0
2021-07-07 11:50:00,55.99,56.03,55.97,55.98,53146.0,51.219,51.2556,51.2007,51.2098,53146.0
2021-07-07 11:55:00,55.99,56.01,55.95,55.97,49119.0,51.219,51.2373,51.1824,51.2007,49119.0
2021-07-07 12:00:00,55.97,56.06,55.95,56.05,74651.0,51.2007,51.283,51.1824,51.2739,74651.0
2021-07-07 12:05:00,56.05,56.17,56.05,56.15,188015.0,51.2739,51.3836,51.2739,51.3653,188015.0
2021-07-07 12:10:00,56.15,56.16,56.12,56.15,117590.0,51.3653,51.3745,51.3379,51.3653,117590.0
2021-07-07 12:15:00,56.15,56.16,56.07,56.11,157492.0,51.3653,51.3745,51.2922,51.3288,157492.0
2021-07-07 12:20:00,56.11,56.11,56.0,56.02,130018.0,51.3288,51.3288,51.2281,51.2464,130018.0
2021-07-07 12:25:00,56.01,56.03,55.98,55.98,63883.0,51.2373,51.2556,51.2098,51.2098,63883.0
2021-07-07 12:30:00,55.99,56.03,55.95,56.02,66488.0,51.219,51.2556,51.1824,51.2464,66488.0
2021-07-07 12:35:00,56.03,56.04,55.99,56.0,56752.0,51.2556,51.2647,51.219,51.2281,56752.0
2021-07-07 12:40:00,55.99,56.02,55.99,56.0,49536.0,51.219,51.2464,51.219,51.2281,49536.0
2021-07-07 12:45:00,56.0,56.02,55.98,56.01,38505.0,51.2281,51.2464,51.2098,51.2373,38505.0
2021-07-07 12:50:00,56.01,56.04,55.95,55.98,70086.0,51.2373,51.2647,51.1824,51.2098,70086.0
2021-07-07 12:55:00,55.98,56.0,55.93,55.95,74238.0,51.2098,51.2281,51.1641,51.1824,74238.0
2021-07-07 13:00:00,55.95,55.96,55.91,55.91,71032.0,51.1824,51.1915,51.1458,51.1458,71032.0
2021-07-07 13:05:00,55.91,55.96,55.9,55.92,75539.0,51.1458,51.1915,51.1366,51.1549,75539.0
2021-07-07 13:10:00,55.93,55.97,55.91,55.96,66694.0,51.1641,51.2007,51.1458,51.1915,66694.0
2021-07-07 13:15:00,55.95,55.96,55.93,55.96,44669.0,51.1824,51.1915,51.1641,51.1915,44669.0
2021-07-07 13:20:00,55.96,55.99,55.94,55.96,92161.0,51.1915,51.219,51.1732,51.1915,92161.0
2021-07-07 13:25:00,55.96,55.97,55.91,55.91,70953.0,51.1915,51.2007,51.1458,51.1458,70953.0
2021-07-07 13:30:00,55.91,55.96,55.89,55.94,93948.0,51.1458,51.1915,51.1275,51.1732,93948.0
2021-07-07 13:35:00,55.94,55.95,55.89,55.91,62244.0,51.1732,51.1824,51.1275,51.1458,62244.0
2021-07-07 13:40:00,55.9,55.93,55.88,55.91,43709.0,51.1366,51.1641,51.1184,51.1458,43709.0
2021-07-07 13:45:00,55.92,55.99,55.92,55.98,89934.0,51.1549,51.219,51.1549,51.2098,89934.0
2021-07-07 13:50:00,55.98,56.11,55.98,56.1,125380.0,51.2098,51.3288,51.2098,51.3196,125380.0
2021-07-07 13:55:00,56.1,56.1,55.99,56.0,95876.0,51.3196,51.3196,51.219,51.2281,95876.0
2021-07-07 14:00:00,56.0,56.11,55.98,56.1,121833.0,51.2281,51.3288,51.2098,51.3196,121833.0
2021-07-07 14:05:00,56.1,56.1,56.03,56.05,61342.0,51.3196,51.3196,51.2556,51.2739,61342.0
2021-07-07 14:10:00,56.06,56.1,56.04,56.06,55582.0,51.283,51.3196,51.2647,51.283,55582.0
2021-07-07 14:15:00,56.06,56.06,56.0,56.05,36294.0,51.283,51.283,51.2281,51.2739,36294.0
2021-07-07 14:20:00,56.05,56.06,56.0,56.01,67405.0,51.2739,51.283,51.2281,51.2373,67405.0
2021-07-07 14:25:00,56.01,56.05,55.99,56.0,60572.0,51.2373,51.2739,51.219,51.2281,60572.0
2021-07-07 14:30:00,55.99,56.02,55.96,56.02,63766.0,51.219,51.2464,51.1915,51.2464,63766.0
2021-07-07 14:35:00,56.02,56.05,56.0,56.02,98571.0,51.2464,51.2739,51.2281,51.2464,98571.0
2021-07-07 14:40:00,56.02,56.08,56.01,56.07,61383.0,51.2464,51.3013,51.2373,51.2922,61383.0
2021-07-07 14:45:00,56.07,56.11,56.06,56.11,63572.0,51.2922,51.3288,51.283,51.3288,63572.0
2021-07-07 14:50:00,56.1,56.11,56.06,56.06,93071.0,51.3196,51.3288,51.283,51.283,93071.0
2021-07-07 14:55:00,56.07,56.11,56.07,56.09,60696.0,51.2922,51.3288,51.2922,51.3105,60696.0
2021-07-07 15:00:00,56.09,56.1,56.02,56.03,118719.0,51.3105,51.3196,51.2464,51.2556,118719.0
2021-07-07 15:05:00,56.04,56.04,55.99,56.01,86968.0,51.2647,51.2647,51.219,51.2373,86968.0
2021-07-07 15:10:00,56.02,56.03,56.0,56.01,107522.0,51.2464,51.2556,51.2281,51.2373,107522.0
2021-07-07 15:15:00,56.01,56.03,55.98,56.0,90864.0,51.2373,51.2556,51.2098,51.2281,90864.0
2021-07-07 15:20:00,55.99,56.02,55.97,56.0,84012.0,51.219,51.2464,51.2007,51.2281,84012.0
2021-07-07 15:25:00,55.99,56.0,55.92,55.94,125126.0,51.219,51.2281,51.1549,51.1732,125126.0
2021-07-07 15:30:00,55.95,55.99,55.94,55.98,279961.0,51.1824,51.219,51.1732,51.2098,279961.0
2021-07-07 15:35:00,55.98,56.0,55.97,55.98,96532.0,51.2098,51.2281,51.2007,51.2098,96532.0
2021-07-07 15:40:00,55.98,55.99,55.94,55.96,161054.0,51.2098,51.219,51.1732,51.1915,161054.0
2021-07-07 15:45:00,55.96,56.02,55.95,56.02,239974.0,51.1915,51.2464,51.1824,51.2464,239974.0
2021-07-07 15:50:00,56.02,56.07,55.99,56.0,390114.0,51.2464,51.2922,51.219,51.2281,390114.0
2021-07-07 15:55:00,56.01,56.01,55.92,55.96,748725.0,51.2373,51.2373,51.1549,51.1915,748725.0
2021-07-08 09:30:00,55.18,55.36,54.79,54.82,1427758.0,50.478,50.6427,50.1212,50.1487,1427758.0
2021-07-08 09:35:00,54.83,54.92,54.8,54.9,408509.0,50.1578,50.2402,50.1304,50.2219,408509.0
2021-07-08 09:40:00,54.9,55.11,54.85,55.02,477712.0,50.2219,50.414,50.1761,50.3316,477712.0
2021-07-08 09:45:00,55.01,55.1,54.94,55.06,379003.0,50.3225,50.4048,50.2585,50.3682,379003.0
2021-07-08 09:50:00,55.06,55.31,55.04,55.31,251749.0,50.3682,50.5969,50.3499,50.5969,251749.0
2021-07-08 09:55:00,55.31,55.39,55.3,55.38,190693.0,50.5969,50.6701,50.5878,50.661,190693.0
2021-07-08 10:00:00,55.38,55.39,55.14,55.28,316144.0,50.661,50.6701,50.4414,50.5695,316144.0
2021-07-08 10:05:00,55.28,55.29,55.2,55.21,156576.0,50.5695,50.5786,50.4963,50.5054,156576.0
2021-07-08 10:10:00,55.21,55.34,55.18,55.27,183801.0,50.5054,50.6244,50.478,50.5603,183801.0
2021-07-08 10:15:00,55.28,55.28,55.18,55.2,130731.0,50.5695,50.5695,50.478,50.4963,130731.0
2021-07-08 10:20:00,55.19,55.2,55.09,55.15,146909.0,50.4871,50.4963,50.3957,50.4506,146909.0
2021-07-08 10:25:00,55.15,55.42,55.14,55.42,149101.0,50.4506,50.6975,50.4414,50.6975,149101.0
2021-07-08 10:30:00,55.41,55.48,55.41,55.48,207776.0,50.6884,50.7524,50.6884,50.7524,207776.0
2021-07-08 10:35:00,55.48,55.55,55.33,55.39,211337.0,50.7524,50.8165,50.6152,50.6701,211337.0
2021-07-08 10:40:00,55.38,55.55,55.33,55.54,121362.0,50.661,50.8165,50.6152,50.8073,121362.0
2021-07-08 10:45:00,55.53,55.61,55.51,55.55,166849.0,50.7982,50.8714,50.7799,50.8165,166849.0
2021-07-08 10:50:00,55.55,55.61,55.51,55.57,113981.0,50.8165,50.8714,50.7799,50.8348,113981.0
2021-07-08 10:55:00,55.58,55.58,55.37,55.39,150289.0,50.8439,50.8439,50.6518,50.6701,150289.0
2021-07-08 11:00:00,55.39,55.45,55.37,55.42,143958.0,50.6701,50.725,50.6518,50.6975,143958.0
2021-07-08 11:05:00,55.42,55.57,55.42,55.56,151899.0,50.6975,50.8348,50.6975,50.8256,151899.0
2021-07-08 11:10:00,55.57,55.59,55.51,55.52,129695.0,50.8348,50.8531,50.7799,50.789,129695.0
2021-07-08 11:15:00,55.52,55.53,55.45,55.5,135407.0,50.789,50.7982,50.725,50.7707,135407.0
2021-07-08 11:20:00,55.5,55.53,55.46,55.49,90859.0,50.7707,50.7982,50.7341,50.7616,90859.0
2021-07-08 11:25:00,55.48,55.53,55.48,55.51,71327.0,50.7524,50.7982,50.7524,50.7799,71327.0
2021-07-08 11:30:00,55.52,55.55,55.45,55.51,88852.0,50.789,50.8165,50.725,50.7799,88852.0
2021-07-08 11:35:00,55.52,55.66,55.47,55.66,110385.0,50.789,50.9171,50.7433,50.9171,110385.0
2021-07-08 11:40:00,55.66,55.71,55.65,55.66,155510.0,50.9171,50.9628,50.9079,50.9171,155510.0
2021-07-08 11:45:00,55.67,55.72,55.6,55.63,188361.0,50.9262,50.972,50.8622,50.8897,188361.0
2021-07-08 11:50:00,55.63,55.67,55.58,55.6,153751.0,50.8897,50.9262,50.8439,50.8622,153751.0
2021-07-08 11:55:00,55.59,55.61,55.53,55.6,118721.0,50.8531,50.8714,50.7982,50.8622,118721.0
2021-07-08 12:00:00,55.6,55.61,55.55,55.57,81509.0,50.8622,50.8714,50.8165,50.8348,81509.0
2021-07-08 12:05:00,55.57,55.61,55.56,55.6,127819.0,50.8348,50.8714,50.8256,50.8622,127819.0
2021-07-08 12:10:00,55.59,55.6,55.54,55.56,73922.0,50.8531,50.8622,50.8073,50.8256,73922.0
2021-07-08 12:15:00,55.56,55.61,55.55,55.6,72784.0,50.8256,50.8714,50.8165,50.8622,72784.0
2021-07-08 12:20:00,55.6,55.61,55.55,55.58,114124.0,50.8622,50.8714,50.8165,50.8439,114124.0
2021-07-08 12:25:00,55.58,55.66,55.56,55.64,61019.0,50.8439,50.9171,50.8256,50.8988,61019.0
2021-07-08 12:30:00,55.64,55.68,55.63,55.64,51401.0,50.8988,50.9354,50.8897,50.8988,51401.0
2021-07-08 12:35:00,55.63,55.64,55.59,55.61,65019.0,50.8897,50.8988,50.8531,50.8714,65019.0
2021-07-08 12:40:00,55.61,55.63,55.58,55.6,83191.0,50.8714,50.8897,50.8439,50.8622,83191.0
2021-07-08 12:45:00,55.6,55.6,55.55,55.58,87443.0,50.8622,50.8622,50.8165,50.8439,87443.0
2021-07-08 12:50:00,55.58,55.64,55.57,55.63,64770.0,50.8439,50.8988,50.8348,50.8897,64770.0
2021-07-08 12:55:00,55.63,55.65,55.57,55.57,61776.0,50.8897,50.9079,50.8348,50.8348,61776.0
2021-07-08 13:00:00,55.58,55.59,55.51,55.51,61800.0,50.8439,50.8531,50.7799,50.7799,61800.0
2021-07-08 13:05:00,55.51,55.57,55.5,55.52,54924.0,50.7799,50.8348,50.7707,50.789,54924.0
2021-07-08 13:10:00,55.53,55.54,55.45,55.46,101300.0,50.7982,50.8073,50.725,50.7341,101300.0
2021-07-08 13:15:00,55.46,55.51,55.44,55.48,69764.0,50.7341,50.7799,50.7158,50.7524,69764.0
2021-07-08 13:20:00,55.47,55.47,55.39,55.39,175257.0,50.7433,50.7433,50.6701,50.6701,175257.0
2021-07-08 13:25:00,55.4,55.47,55.4,55.45,109196.0,50.6793,50.7433,50.6793,50.725,109196.0
2021-07-08 13:30:00,55.46,55.48,55.37,55.38,119338.0,50.7341,50.7524,50.6518,50.661,119338.0
2021-07-08 13:35:00,55.38,55.39,55.33,55.35,98731.0,50.661,50.6701,50.6152,50.6335,98731.0
2021-07-08 13:40:00,55.35,55.35,55.29,55.3,109323.0,50.6335,50.6335,50.5786,50.5878,109323.0
2021-07-08 13:45:00,55.3,55.36,55.29,55.3,163600.0,50.5878,50.6427,50.5786,50.5878,163600.0
2021-07-08 13:50:00,55.31,55.33,55.22,55.23,107969.0,50.5969,50.6152,50.5146,50.5237,107969.0
2021-07-08 13:55:00,55.23,55.26,55.22,55.23,95517.0,50.5237,50.5512,50.5146,50.5237,95517.0
2021-07-08 14:00:00,55.22,55.26,55.19,55.22,141571.0,50.5146,50.5512,50.4871,50.5146,141571.0
2021-07-08 14:05:00,55.21,55.25,55.17,55.17,155377.0,50.5054,50.542,50.4689,50.4689,155377.0
2021-07-08 14:10:00,55.18,55.21,55.16,55.19,98817.0,50.478,50.5054,50.4597,50.4871,98817.0
2021-07-08 14:15:00,55.19,55.23,55.11,55.13,137518.0,50.4871,50.5237,50.414,50.4323,137518.0
2021-07-08 14:20:00,55.13,55.15,55.09,55.12,142918.0,50.4323,50.4506,50.3957,50.4231,142918.0
2021-07-08 14:25:00,55.12,55.19,55.09,55.15,126863.0,50.4231,50.4871,50.3957,50.4506,126863.0
2021-07-08 14:30:00,55.15,55.24,55.13,55.24,97680.0,50.4506,50.5329,50.4323,50.5329,97680.0
2021-07-08 14:35:00,55.23,55.25,55.17,55.2,109752.0,50.5237,50.542,50.4689,50.4963,109752.0
2021-07-08 14:40:00,55.2,55.23,55.16,55.23,84717.0,50.4963,50.5237,50.4597,50.5237,84717.0
2021-07-08 14:45:00,55.23,55.24,55.15,55.16,117498.0,50.5237,50.5329,50.4506,50.4597,117498.0
2021-07-08 14:50:00,55.15,55.2,55.12,55.2,107156.0,50.4506,50.4963,50.4231,50.4963,107156.0
2021-07-08 14:55:00,55.2,55.27,55.19,55.24,121859.0,50.4963,50.5603,50.4871,50.5329,121859.0
2021-07-08 15:00:00,55.25,55.3,55.21,55.22,81933.0,50.542,50.5878,50.5054,50.5146,81933.0
2021-07-08 15:05:00,55.23,55.24,55.15,55.18,161400.0,50.5237,50.5329,50.4506,50.478,161400.0
2021-07-08 15:10:00,55.18,55.21,55.14,55.16,152035.0,50.478,50.5054,50.4414,50.4597,152035.0
2021-07-08 15:15:00,55.16,55.17,55.11,55.14,79054.0,50.4597,50.4689,50.414,50.4414,79054.0
2021-07-08 15:20:00,55.15,55.2,55.12,55.18,97060.0,50.4506,50.4963,50.4231,50.478,97060.0
2021-07-08 15:25:00,55.18,55.22,55.16,55.19,72417.0,50.478,50.5146,50.4597,50.4871,72417.0
2021-07-08 15:30:00,55.2,55.24,55.15,55.19,237851.0,50.4963,50.5329,50.4506,50.4871,237851.0
2021-07-08 15:35:00,55.18,55.27,55.15,55.23,159952.0,50.478,50.5603,50.4506,50.5237,159952.0
2021-07-08 15:40:00,55.23,55.23,55.13,55.16,235974.0,50.5237,50.5237,50.4323,50.4597,235974.0
2021-07-08 15:45:00,55.16,55.17,55.09,55.11,262890.0,50.4597,50.4689,50.3957,50.414,262890.0
2021-07-08 15:50:00,55.1,55.3,55.07,55.24,630476.0,50.4048,50.5878,50.3774,50.5329,630476.0
2021-07-08 15:55:00,55.25,55.45,55.24,55.45,1020165.0,50.542,50.725,50.5329,50.725,1020165.0
2021-07-09 09:30:00,55.48,55.57,55.35,55.37,661070.0,50.7524,50.8348,50.6335,50.6518,661070.0
2021-07-09 09:35:00,55.37,55.51,55.35,55.4,226058.0,50.6518,50.7799,50.6335,50.6793,226058.0
2021-07-09 09:40:00,55.39,55.56,55.31,55.55,325170.0,50.6701,50.8256,50.5969,50.8165,325170.0
2021-07-09 09:45:00,55.55,55.65,55.51,55.58,300811.0,50.8165,50.9079,50.7799,50.8439,300811.0
2021-07-09 09:50:00,55.59,55.65,55.53,55.53,164419.0,50.8531,50.9079,50.7982,50.7982,164419.0
2021-07-09 09:55:00,55.53,55.55,55.42,55.45,144653.0,50.7982,50.8165,50.6975,50.725,144653.0
2021-07-09 10:00:00,55.46,55.58,55.46,55.56,135956.0,50.7341,50.8439,50.7341,50.8256,135956.0
2021-07-09 10:05:00,55.57,55.65,55.55,55.58,177267.0,50.8348,50.9079,50.8165,50.8439,177267.0
2021-07-09 10:10:00,55.59,55.66,55.58,55.64,212363.0,50.8531,50.9171,50.8439,50.8988,212363.0
2021-07-09 10:15:00,55.64,55.72,55.63,55.71,317240.0,50.8988,50.972,50.8897,50.9628,317240.0
2021-07-09 10:20:00,55.71,55.75,55.69,55.73,150908.0,50.9628,50.9994,50.9445,50.9811,150908.0
2021-07-09 10:25:00,55.73,55.8,55.72,55.79,282283.0,50.9811,51.0452,50.972,51.036,282283.0
2021-07-09 10:30:00,55.79,55.8,55.7,55.8,179472.0,51.036,51.0452,50.9537,51.0452,179472.0
2021-07-09 10:35:00,55.8,55.81,55.71,55.74,271202.0,51.0452,51.0543,50.9628,50.9903,271202.0
2021-07-09 10:40:00,55.75,55.77,55.67,55.72,92441.0,50.9994,51.0177,50.9262,50.972,92441.0
2021-07-09 10:45:00,55.72,55.8,55.7,55.72,156734.0,50.972,51.0452,50.9537,50.972,156734.0
2021-07-09 10:50:00,55.72,55.79,55.68,55.78,161659.0,50.972,51.036,50.9354,51.0269,161659.0
2021-07-09 10:55:00,55.78,55.8,55.75,55.77,190740.0,51.0269,51.0452,50.9994,51.0177,190740.0
2021-07-09 11:00:00,55.78,55.83,55.78,55.8,258617.0,51.0269,51.0726,51.0269,51.0452,258617.0
2021-07-09 11:05:00,55.8,55.88,55.79,55.85,92185.0,51.0452,51.1184,51.036,51.0909,92185.0
2021-07-09 11:10:00,55.85,55.88,55.8,55.84,142809.0,51.0909,51.1184,51.0452,51.0818,142809.0
2021-07-09 11:15:00,55.84,55.89,55.8,55.86,208635.0,51.0818,51.1275,51.0452,51.1001,208635.0
2021-07-09 11:20:00,55.86,55.93,55.85,55.93,97666.0,51.1001,51.1641,51.0909,51.1641,97666.0
2021-07-09 11:25:00,55.93,55.93,55.83,55.84,81422.0,51.1641,51.1641,51.0726,51.0818,81422.0
2021-07-09 11:30:00,55.85,55.91,55.85,55.89,139602.0,51.0909,51.1458,51.0909,51.1275,139602.0
2021-07-09 11:35:00,55.89,55.91,55.88,55.9,266604.0,51.1275,51.1458,51.1184,51.1366,266604.0
2021-07-09 11:40:00,55.9,56.01,55.89,55.96,184269.0,51.1366,51.2373,51.1275,51.1915,184269.0
2021-07-09 11:45:00,55.96,55.98,55.89,55.9,109953.0,51.1915,51.2098,51.1275,51.1366,109953.0
2021-07-09 11:50:00,55.9,55.98,55.9,55.94,129270.0,51.1366,51.2098,51.1366,51.1732,129270.0
2021-07-09 11:55:00,55.95,55.97,55.88,55.89,161060.0,51.1824,51.2007,51.1184,51.1275,161060.0
2021-07-09 12:00:00,55.89,55.94,55.88,55.9,263667.0,51.1275,51.1732,51.1184,51.1366,263667.0
2021-07-09 12:05:00,55.89,55.95,55.88,55.95,82505.0,51.1275,51.1824,51.1184,51.1824,82505.0
2021-07-09 12:10:00,55.95,55.98,55.92,55.98,68090.0,51.1824,51.2098,51.1549,51.2098,68090.0
2021-07-09 12:15:00,55.97,56.01,55.96,55.99,106642.0,51.2007,51.2373,51.1915,51.219,106642.0
2021-07-09 12:20:00,56.0,56.0,55.92,55.93,102338.0,51.2281,51.2281,51.1549,51.1641,102338.0
2021-07-09 12:25:00,55.94,55.97,55.92,55.93,75483.0,51.1732,51.2007,51.1549,51.1641,75483.0
2021-07-09 12:30:00,55.93,55.94,55.88,55.88,99021.0,51.1641,51.1732,51.1184,51.1184,99021.0
2021-07-09 12:35:00,55.89,55.94,55.87,55.94,124761.0,51.1275,51.1732,51.1092,51.1732,124761.0
2021-07-09 12:40:00,55.94,56.01,55.93,56.0,126307.0,51.1732,51.2373,51.1641,51.2281,126307.0
2021-07-09 12:45:00,55.99,56.0,55.97,55.97,65073.0,51.219,51.2281,51.2007,51.2007,65073.0
2021-07-09 12:50:00,55.98,56.01,55.96,55.98,61415.0,51.2098,51.2373,51.1915,51.2098,61415.0
2021-07-09 12:55:00,55.98,55.99,55.95,55.97,73540.0,51.2098,51.219,51.1824,51.2007,73540.0
2021-07-09 13:00:00,55.98,56.0,55.96,56.0,75741.0,51.2098,51.2281,51.1915,51.2281,75741.0
2021-07-09 13:05:00,56.0,56.0,55.93,55.93,97960.0,51.2281,51.2281,51.1641,51.1641,97960.0
2021-07-09 13:10:00,55.93,55.95,55.9,55.91,85959.0,51.1641,51.1824,51.1366,51.1458,85959.0
2021-07-09 13:15:00,55.91,55.95,55.9,55.94,64507.0,51.1458,51.1824,51.1366,51.1732,64507.0
2021-07-09 13:20:00,55.94,55.98,55.93,55.97,49436.0,51.1732,51.2098,51.1641,51.2007,49436.0
2021-07-09 13:25:00,55.97,56.01,55.97,55.98,80782.0,51.2007,51.2373,51.2007,51.2098,80782.0
2021-07-09 13:30:00,55.98,56.01,55.98,55.98,94816.0,51.2098,51.2373,51.2098,51.2098,94816.0
2021-07-09 13:35:00,55.98,56.01,55.94,55.99,144626.0,51.2098,51.2373,51.1732,51.219,144626.0
2021-07-09 13:40:00,55.99,56.05,55.98,56.05,78179.0,51.219,51.2739,51.2098,51.2739,78179.0
2021-07-09 13:45:00,56.05,56.07,56.02,56.04,69575.0,51.2739,51.2922,51.2464,51.2647,69575.0
2021-07-09 13:50:00,56.03,56.05,56.01,56.02,70330.0,51.2556,51.2739,51.2373,51.2464,70330.0
2021-07-09 13:55:00,56.01,56.03,56.0,56.02,60863.0,51.2373,51.2556,51.2281,51.2464,60863.0
2021-07-09 14:00:00,56.02,56.05,56.0,56.01,68666.0,51.2464,51.2739,51.2281,51.2373,68666.0
2021-07-09 14:05:00,56.0,56.01,55.97,55.98,64405.0,51.2281,51.2373,51.2007,51.2098,64405.0
2021-07-09 14:10:00,55.99,56.0,55.96,55.98,95178.0,51.219,51.2281,51.1915,51.2098,95178.0
2021-07-09 14:15:00,55.97,56.05,55.97,56.05,61059.0,51.2007,51.2739,51.2007,51.2739,61059.0
2021-07-09 14:20:00,56.05,56.06,56.03,56.05,176653.0,51.2739,51.283,51.2556,51.2739,176653.0
2021-07-09 14:25:00,56.05,56.1,56.04,56.1,106452.0,51.2739,51.3196,51.2647,51.3196,106452.0
2021-07-09 14:30:00,56.1,56.1,56.07,56.08,135679.0,51.3196,51.3196,51.2922,51.3013,135679.0
2021-07-09 14:35:00,56.08,56.1,56.06,56.1,82663.0,51.3013,51.3196,51.283,51.3196,82663.0
2021-07-09 14:40:00,56.09,56.1,56.04,56.04,105638.0,51.3105,51.3196,51.2647,51.2647,105638.0
2021-07-09 14:45:00,56.04,56.07,56.03,56.04,81036.0,51.2647,51.2922,51.2556,51.2647,81036.0
2021-07-09 14:50:00,56.04,56.07,56.03,56.06,82489.0,51.2647,51.2922,51.2556,51.283,82489.0
2021-07-09 14:55:00,56.05,56.1,56.05,56.1,92894.0,51.2739,51.3196,51.2739,51.3196,92894.0
2021-07-09 15:00:00,56.1,56.11,56.05,56.05,124642.0,51.3196,51.3288,51.2739,51.2739,124642.0
2021-07-09 15:05:00,56.05,56.08,56.04,56.07,69935.0,51.2739,51.3013,51.2647,51.2922,69935.0
2021-07-09 15:10:00,56.07,56.08,56.02,56.03,80501.0,51.2922,51.3013,51.2464,51.2556,80501.0
2021-07-09 15:15:00,56.03,56.05,56.01,56.01,98722.0,51.2556,51.2739,51.2373,51.2373,98722.0
2021-07-09 15:20:00,56.01,56.02,55.99,56.0,119445.0,51.2373,51.2464,51.219,51.2281,119445.0
2021-07-09 15:25:00,56.0,56.02,55.99,56.0,123313.0,51.2281,51.2464,51.219,51.2281,123313.0
2021-07-09 15:30:00,56.0,56.01,55.95,55.95,173804.0,51.2281,51.2373,51.1824,51.1824,173804.0
2021-07-09 15:35:00,55.96,55.97,55.94,55.96,150550.0,51.1915,51.2007,51.1732,51.1915,150550.0
2021-07-09 15:40:00,55.96,55.97,55.88,55.88,217342.0,51.1915,51.2007,51.1184,51.1184,217342.0
2021-07-09 15:45:00,55.88,55.96,55.87,55.96,269921.0,51.1184,51.1915,51.1092,51.1915,269921.0
2021-07-09 15:50:00,55.96,56.02,55.92,56.01,619898.0,51.1915,51.2464,51.1549,51.2373,619898.0
2021-07-09 15:55:00,56.01,56.04,55.94,55.99,1211936.0,51.2373,51.2647,51.1732,51.219,1211936.0
2021-07-12 09:30:00,56.26,56.55,56.17,56.54,963902.0,51.466,51.7313,51.3836,51.7221,963902.0
2021-07-12 09:35:00,56.53,56.76,56.46,56.68,491284.0,51.713,51.9234,51.6489,51.8502,491284.0
2021-07-12 09:40:00,56.66,56.68,56.39,56.57,502949.0,51.8319,51.8502,51.5849,51.7496,502949.0
2021-07-12 09:45:00,56.56,56.61,56.43,56.51,694859.0,51.7404,51.7861,51.6215,51.6947,694859.0
2021-07-12 09:50:00,56.51,56.55,56.34,56.39,236933.0,51.6947,51.7313,51.5392,51.5849,236933.0
2021-07-12 09:55:00,56.4,56.41,56.24,56.29,206159.0,51.594,51.6032,51.4477,51.4934,206159.0
2021-07-12 10:00:00,56.28,56.37,56.24,56.35,212414.0,51.4843,51.5666,51.4477,51.5483,212414.0
2021-07-12 10:05:00,56.34,56.43,56.32,56.4,153591.0,51.5392,51.6215,51.5209,51.594,153591.0
2021-07-12 10:10:00,56.41,56.42,56.23,56.28,207838.0,51.6032,51.6123,51.4385,51.4843,207838.0
2021-07-12 10:15:00,56.28,56.31,56.12,56.18,177275.0,51.4843,51.5117,51.3379,51.3928,177275.0
2021-07-12 10:20:00,56.18,56.23,56.11,56.13,132165.0,51.3928,51.4385,51.3288,51.347,132165.0
2021-07-12 10:25:00,56.13,56.22,56.12,56.21,179272.0,51.347,51.4294,51.3379,51.4202,179272.0
2021-07-12 10:30:00,56.22,56.27,56.19,56.21,99621.0,51.4294,51.4751,51.4019,51.4202,99621.0
2021-07-12 10:35:00,56.22,56.3,56.21,56.3,113199.0,51.4294,51.5026,51.4202,51.5026,113199.0
2021-07-12 10:40:00,56.3,56.32,56.28,56.29,141872.0,51.5026,51.5209,51.4843,51.4934,141872.0
2021-07-12 10:45:00,56.28,56.35,56.28,56.35,144927.0,51.4843,51.5483,51.4843,51.5483,144927.0
2021-07-12 10:50:00,56.35,56.36,56.3,56.3,118326.0,51.5483,51.5574,51.5026,51.5026,118326.0
2021-07-12 10:55:00,56.3,56.33,56.28,56.28,84469.0,51.5026,51.53,51.4843,51.4843,84469.0
2021-07-12 11:00:00,56.29,56.32,56.26,56.31,161927.0,51.4934,51.5209,51.466,51.5117,161927.0
2021-07-12 11:05:00,56.31,56.38,56.28,56.37,72803.0,51.5117,51.5757,51.4843,51.5666,72803.0
2021-07-12 11:10:00,56.36,56.38,56.33,56.35,50137.0,51.5574,51.5757,51.53,51.5483,50137.0
2021-07-12 11:15:00,56.35,56.36,56.3,56.34,73233.0,51.5483,51.5574,51.5026,51.5392,73233.0
2021-07-12 11:20:00,56.33,56.34,56.29,56.33,84648.0,51.53,51.5392,51.4934,51.53,84648.0
2021-07-12 11:25:00,56.33,56.34,56.19,56.21,167579.0,51.53,51.5392,51.4019,51.4202,167579.0
2021-07-12 11:30:00,56.22,56.25,56.2,56.23,64505.0,51.4294,51.4568,51.4111,51.4385,64505.0
2021-07-12 11:35:00,56.23,56.34,56.23,56.33,87320.0,51.4385,51.5392,51.4385,51.53,87320.0
2021-07-12 11:40:00,56.33,56.43,56.31,56.38,109711.0,51.53,51.6215,51.5117,51.5757,109711.0
2021-07-12 11:45:00,56.39,56.52,56.38,56.52,149750.0,51.5849,51.7038,51.5757,51.7038,149750.0
2021-07-12 11:50:00,56.51,56.54,56.49,56.51,92562.0,51.6947,51.7221,51.6764,51.6947,92562.0
2021-07-12 11:55:00,56.51,56.55,56.49,56.55,89363.0,51.6947,51.7313,51.6764,51.7313,89363.0
2021-07-12 12:00:00,56.54,56.6,56.51,56.57,186846.0,51.7221,51.777,51.6947,51.7496,186846.0
2021-07-12 12:05:00,56.57,56.59,56.53,56.54,63947.0,51.7496,51.7679,51.713,51.7221,63947.0
2021-07-12 12:10:00,56.54,56.55,56.51,56.53,63974.0,51.7221,51.7313,51.6947,51.713,63974.0
2021-07-12 12:15:00,56.54,56.56,56.53,56.55,68079.0,51.7221,51.7404,51.713,51.7313,68079.0
2021-07-12 12:20:00,56.55,56.58,56.47,56.5,69103.0,51.7313,51.7587,51.6581,51.6855,69103.0
2021-07-12 12:25:00,56.5,56.52,56.45,56.45,43716.0,51.6855,51.7038,51.6398,51.6398,43716.0
2021-07-12 12:30:00,56.46,56.49,56.45,56.47,71173.0,51.6489,51.6764,51.6398,51.6581,71173.0
2021-07-12 12:35:00,56.47,56.48,56.45,56.45,66132.0,51.6581,51.6672,51.6398,51.6398,66132.0
2021-07-12 12:40:00,56.46,56.48,56.43,56.44,62090.0,51.6489,51.6672,51.6215,51.6306,62090.0
2021-07-12 12:45:00,56.44,56.44,56.41,56.41,35614.0,51.6306,51.6306,51.6032,51.6032,35614.0
2021-07-12 12:50:00,56.42,56.43,56.38,56.39,46657.0,51.6123,51.6215,51.5757,51.5849,46657.0
2021-07-12 12:55:00,56.39,56.39,56.35,56.36,80282.0,51.5849,51.5849,51.5483,51.5574,80282.0
2021-07-12 13:00:00,56.36,56.41,56.35,56.4,55762.0,51.5574,51.6032,51.5483,51.594,55762.0
2021-07-12 13:05:00,56.4,56.44,56.39,56.42,66957.0,51.594,51.6306,51.5849,51.6123,66957.0
2021-07-12 13:10:00,56.43,56.46,56.4,56.46,77375.0,51.6215,51.6489,51.594,51.6489,77375.0
2021-07-12 13:15:00,56.46,56.5,56.45,56.49,73168.0,51.6489,51.6855,51.6398,51.6764,73168.0
2021-07-12 13:20:00,56.49,56.5,56.46,56.48,57764.0,51.6764,51.6855,51.6489,51.6672,57764.0
2021-07-12 13:25:00,56.47,56.49,56.47,56.48,37154.0,51.6581,51.6764,51.6581,51.6672,37154.0
2021-07-12 13:30:00,56.48,56.52,56.48,56.51,72950.0,51.6672,51.7038,51.6672,51.6947,72950.0
2021-07-12 13:35:00,56.52,56.53,56.48,56.49,95379.0,51.7038,51.713,51.6672,51.6764,95379.0
2021-07-12 13:40:00,56.5,56.5,56.46,56.46,53029.0,51.6855,51.6855,51.6489,51.6489,53029.0
2021-07-12 13:45:00,56.46,56.46,56.44,56.45,31744.0,51.6489,51.6489,51.6306,51.6398,31744.0
2021-07-12 13:50:00,56.45,56.49,56.44,56.46,62434.0,51.6398,51.6764,51.6306,51.6489,62434.0
2021-07-12 13:55:00,56.46,56.49,56.45,56.48,57031.0,51.6489,51.6764,51.6398,51.6672,57031.0
2021-07-12 14:00:00,56.49,56.55,56.48,56.55,61608.0,51.6764,51.7313,51.6672,51.7313,61608.0
2021-07-12 14:05:00,56.55,56.61,56.54,56.61,81402.0,51.7313,51.7861,51.7221,51.7861,81402.0
2021-07-12 14:10:00,56.61,56.63,56.59,56.6,89034.0,51.7861,51.8044,51.7679,51.777,89034.0
2021-07-12 14:15:00,56.59,56.63,56.59,56.61,49785.0,51.7679,51.8044,51.7679,51.7861,49785.0
2021-07-12 14:20:00,56.61,56.63,56.56,56.59,101253.0,51.7861,51.8044,51.7404,51.7679,101253.0
2021-07-12 14:25:00,56.59,56.59,56.53,56.55,50735.0,51.7679,51.7679,51.713,51.7313,50735.0
2021-07-12 14:30:00,56.55,56.56,56.5,56.5,125938.0,51.7313,51.7404,51.6855,51.6855,125938.0
2021-07-12 14:35:00,56.5,56.52,56.47,56.48,75554.0,51.6855,51.7038,51.6581,51.6672,75554.0
2021-07-12 14:40:00,56.48,56.52,56.47,56.5,69445.0,51.6672,51.7038,51.6581,51.6855,69445.0
2021-07-12 14:45:00,56.5,56.54,56.49,56.52,55606.0,51.6855,51.7221,51.6764,51.7038,55606.0
2021-07-12 14:50:00,56.52,56.57,56.52,56.57,42823.0,51.7038,51.7496,51.7038,51.7496,42823.0
2021-07-12 14:55:00,56.57,56.6,56.56,56.6,68104.0,51.7496,51.777,51.7404,51.777,68104.0
2021-07-12 15:00:00,56.6,56.6,56.57,56.58,60995.0,51.777,51.777,51.7496,51.7587,60995.0
2021-07-12 15:05:00,56.58,56.61,56.57,56.6,106593.0,51.7587,51.7861,51.7496,51.777,106593.0
2021-07-12 15:10:00,56.61,56.61,56.59,56.59,51057.0,51.7861,51.7861,51.7679,51.7679,51057.0
2021-07-12 15:15:00,56.6,56.62,56.59,56.61,80156.0,51.777,51.7953,51.7679,51.7861,80156.0
2021-07-12 15:20:00,56.61,56.64,56.6,56.64,104724.0,51.7861,51.8136,51.777,51.8136,104724.0
2021-07-12 15:25:00,56.64,56.67,56.61,56.63,98026.0,51.8136,51.841,51.7861,51.8044,98026.0
2021-07-12 15:30:00,56.63,56.64,56.59,56.62,135718.0,51.8044,51.8136,51.7679,51.7953,135718.0
2021-07-12 15:35:00,56.62,56.64,56.57,56.59,134891.0,51.7953,51.8136,51.7496,51.7679,134891.0
2021-07-12 15:40:00,56.59,56.61,56.58,56.58,132267.0,51.7679,51.7861,51.7587,51.7587,132267.0
2021-07-12 15:45:00,56.59,56.64,56.57,56.64,206984.0,51.7679,51.8136,51.7496,51.8136,206984.0
2021-07-12 15:50:00,56.64,56.7,56.59,56.69,480941.0,51.8136,51.8685,51.7679,51.8593,480941.0
2021-07-12 15:55:00,56.69,56.75,56.66,56.71,1028494.0,51.8593,51.9142,51.8319,51.8776,1028494.0
2021-07-13 09:30:00,56.53,56.64,56.36,56.36,696641.0,51.713,51.8136,51.5574,51.5574,696641.0
2021-07-13 09:35:00,56.37,56.5,56.34,56.46,312083.0,51.5666,51.6855,51.5392,51.6489,312083.0
2021-07-13 09:40:00,56.47,56.56,56.45,56.53,148549.0,51.6581,51.7404,51.6398,51.713,148549.0
2021-07-13 09:45:00,56.52,56.7,56.48,56.69,271928.0,51.7038,51.8685,51.6672,51.8593,271928.0
2021-07-13 09:50:00,56.69,56.76,56.67,56.68,235280.0,51.8593,51.9234,51.841,51.8502,235280.0
2021-07-13 09:55:00,56.69,56.81,56.66,56.81,152846.0,51.8593,51.9691,51.8319,51.9691,152846.0
2021-07-13 10:00:00,56.81,56.98,56.8,56.95,256958.0,51.9691,52.1246,51.96,52.0972,256958.0
2021-07-13 10:05:00,56.95,56.98,56.87,56.89,160545.0,52.0972,52.1246,52.024,52.0423,160545.0
2021-07-13 10:10:00,56.89,56.95,56.85,56.85,121028.0,52.0423,52.0972,52.0057,52.0057,121028.0
2021-07-13 10:15:00,56.86,56.97,56.85,56.92,145978.0,52.0148,52.1155,52.0057,52.0697,145978.0
2021-07-13 10:20:00,56.92,57.0,56.87,56.99,182194.0,52.0697,52.1429,52.024,52.1338,182194.0
2021-07-13 10:25:00,56.99,57.08,56.99,57.07,216374.0,52.1338,52.2161,52.1338,52.2069,216374.0
2021-07-13 10:30:00,57.08,57.1,57.04,57.09,158735.0,52.2161,52.2344,52.1795,52.2252,158735.0
2021-07-13 10:35:00,57.08,57.13,57.07,57.13,132780.0,52.2161,52.2618,52.2069,52.2618,132780.0
2021-07-13 10:40:00,57.12,57.14,57.0,57.01,112107.0,52.2527,52.271,52.1429,52.1521,112107.0
2021-07-13 10:45:00,57.02,57.08,57.01,57.03,132116.0,52.1612,52.2161,52.1521,52.1704,132116.0
2021-07-13 10:50:00,57.03,57.1,57.01,57.08,180337.0,52.1704,52.2344,52.1521,52.2161,180337.0
2021-07-13 10:55:00,57.08,57.15,57.07,57.13,137567.0,52.2161,52.2801,52.2069,52.2618,137567.0
2021-07-13 11:00:00,57.14,57.17,57.13,57.17,140978.0,52.271,52.2984,52.2618,52.2984,140978.0
2021-07-13 11:05:00,57.17,57.26,57.16,57.23,246419.0,52.2984,52.3808,52.2893,52.3533,246419.0
2021-07-13 11:10:00,57.23,57.26,57.19,57.23,102796.0,52.3533,52.3808,52.3167,52.3533,102796.0
2021-07-13 11:15:00,57.24,57.24,57.19,57.23,95885.0,52.3625,52.3625,52.3167,52.3533,95885.0
2021-07-13 11:20:00,57.23,57.27,57.19,57.27,186951.0,52.3533,52.3899,52.3167,52.3899,186951.0
2021-07-13 11:25:00,57.27,57.3,57.23,57.27,88861.0,52.3899,52.4173,52.3533,52.3899,88861.0
2021-07-13 11:30:00,57.26,57.27,57.12,57.13,157675.0,52.3808,52.3899,52.2527,52.2618,157675.0
2021-07-13 11:35:00,57.13,57.15,57.07,57.14,187961.0,52.2618,52.2801,52.2069,52.271,187961.0
2021-07-13 11:40:00,57.13,57.16,57.11,57.11,82171.0,52.2618,52.2893,52.2435,52.2435,82171.0
2021-07-13 11:45:00,57.12,57.16,57.11,57.13,97944.0,52.2527,52.2893,52.2435,52.2618,97944.0
2021-07-13 11:50:00,57.13,57.16,57.08,57.09,66302.0,52.2618,52.2893,52.2161,52.2252,66302.0
2021-07-13 11:55:00,57.1,57.11,57.06,57.1,91280.0,52.2344,52.2435,52.1978,52.2344,91280.0
2021-07-13 12:00:00,57.1,57.1,57.04,57.06,85940.0,52.2344,52.2344,52.1795,52.1978,85940.0
2021-07-13 12:05:00,57.06,57.09,57.04,57.09,105439.0,52.1978,52.2252,52.1795,52.2252,105439.0
2021-07-13 12:10:00,57.08,57.1,57.05,57.08,106380.0,52.2161,52.2344,52.1887,52.2161,106380.0
2021-07-13 12:15:00,57.08,57.09,57.04,57.09,72617.0,52.2161,52.2252,52.1795,52.2252,72617.0
2021-07-13 12:20:00,57.09,57.09,57.07,57.08,58724.0,52.2252,52.2252,52.2069,52.2161,58724.0
2021-07-13 12:25:00,57.08,57.08,57.06,57.07,66273.0,52.2161,52.2161,52.1978,52.2069,66273.0
2021-07-13 12:30:00,57.07,57.08,57.04,57.08,107639.0,52.2069,52.2161,52.1795,52.2161,107639.0
2021-07-13 12:35:00,57.08,57.1,57.07,57.09,82675.0,52.2161,52.2344,52.2069,52.2252,82675.0
2021-07-13 12:40:00,57.09,57.1,57.05,57.08,85671.0,52.2252,52.2344,52.1887,52.2161,85671.0
2021-07-13 12:45:00,57.09,57.1,57.07,57.1,74510.0,52.2252,52.2344,52.2069,52.2344,74510.0
2021-07-13 12:50:00,57.1,57.11,57.07,57.08,72734.0,52.2344,52.2435,52.2069,52.2161,72734.0
2021-07-13 12:55:00,57.08,57.09,57.05,57.07,82256.0,52.2161,52.2252,52.1887,52.2069,82256.0
2021-07-13 13:00:00,57.08,57.09,57.01,57.02,113334.0,52.2161,52.2252,52.1521,52.1612,113334.0
2021-07-13 13:05:00,57.02,57.02,56.96,56.98,112455.0,52.1612,52.1612,52.1063,52.1246,112455.0
2021-07-13 13:10:00,56.98,56.98,56.92,56.93,144839.0,52.1246,52.1246,52.0697,52.0789,144839.0
2021-07-13 13:15:00,56.94,56.95,56.76,56.78,178188.0,52.088,52.0972,51.9234,51.9417,178188.0
2021-07-13 13:20:00,56.78,56.79,56.73,56.78,194414.0,51.9417,51.9508,51.8959,51.9417,194414.0
2021-07-13 13:25:00,56.78,56.78,56.66,56.75,164775.0,51.9417,51.9417,51.8319,51.9142,164775.0
2021-07-13 13:30:00,56.75,56.83,56.73,56.81,65612.0,51.9142,51.9874,51.8959,51.9691,65612.0
2021-07-13 13:35:00,56.8,56.86,56.73,56.85,139263.0,51.96,52.0148,51.8959,52.0057,139263.0
2021-07-13 13:40:00,56.86,56.9,56.78,56.88,112042.0,52.0148,52.0514,51.9417,52.0331,112042.0
2021-07-13 13:45:00,56.87,56.92,56.84,56.89,118766.0,52.024,52.0697,51.9965,52.0423,118766.0
2021-07-13 13:50:00,56.88,56.9,56.83,56.84,126415.0,52.0331,52.0514,51.9874,51.9965,126415.0
2021-07-13 13:55:00,56.85,56.9,56.84,56.87,91435.0,52.0057,52.0514,51.9965,52.024,91435.0
2021-07-13 14:00:00,56.87,56.87,56.76,56.79,126972.0,52.024,52.024,51.9234,51.9508,126972.0
2021-07-13 14:05:00,56.79,56.86,56.78,56.8,190674.0,51.9508,52.0148,51.9417,51.96,190674.0
2021-07-13 14:10:00,56.81,56.87,56.81,56.87,167849.0,51.9691,52.024,51.9691,52.024,167849.0
2021-07-13 14:15:00,56.86,56.92,56.82,56.91,92123.0,52.0148,52.0697,51.9783,52.0606,92123.0
2021-07-13 14:20:00,56.9,56.91,56.84,56.87,85997.0,52.0514,52.0606,51.9965,52.024,85997.0
2021-07-13 14:25:00,56.87,56.98,56.87,56.96,111270.0,52.024,52.1246,52.024,52.1063,111270.0
2021-07-13 14:30:00,56.97,56.97,56.93,56.96,76828.0,52.1155,52.1155,52.0789,52.1063,76828.0
2021-07-13 14:35:00,56.96,56.97,56.9,56.92,64027.0,52.1063,52.1155,52.0514,52.0697,64027.0
2021-07-13 14:40:00,56.92,56.95,56.86,56.89,89362.0,52.0697,52.0972,52.0148,52.0423,89362.0
2021-07-13 14:45:00,56.89,56.9,56.83,56.88,72506.0,52.0423,52.0514,51.9874,52.0331,72506.0
2021-07-13 14:50:00,56.87,56.89,56.84,56.87,113417.0,52.024,52.0423,51.9965,52.024,113417.0
2021-07-13 14:55:00,56.87,56.93,56.85,56.92,67871.0,52.024,52.0789,52.0057,52.0697,67871.0
2021-07-13 15:00:00,56.93,56.95,56.91,56.93,96833.0,52.0789,52.0972,52.0606,52.0789,96833.0
2021-07-13 15:05:00,56.94,56.94,56.88,56.89,101606.0,52.088,52.088,52.0331,52.0423,101606.0
2021-07-13 15:10:00,56.89,56.93,56.87,56.93,126195.0,52.0423,52.0789,52.024,52.0789,126195.0
2021-07-13 15:15:00,56.93,56.94,56.88,56.89,112110.0,52.0789,52.088,52.0331,52.0423,112110.0
2021-07-13 15:20:00,56.9,56.92,56.84,56.85,119947.0,52.0514,52.0697,51.9965,52.0057,119947.0
2021-07-13 15:25:00,56.86,56.88,56.82,56.86,152443.0,52.0148,52.0331,51.9783,52.0148,152443.0
2021-07-13 15:30:00,56.86,56.93,56.81,56.93,168786.0,52.0148,52.0789,51.9691,52.0789,168786.0
2021-07-13 15:35:00,56.92,57.0,56.91,57.0,109036.0,52.0697,52.1429,52.0606,52.1429,109036.0
2021-07-13 15:40:00,56.99,57.0,56.95,56.96,174481.0,52.1338,52.1429,52.0972,52.1063,174481.0
2021-07-13 15:45:00,56.96,56.96,56.86,56.88,234197.0,52.1063,52.1063,52.0148,52.0331,234197.0
2021-07-13 15:50:00,56.88,56.94,56.82,56.9,522585.0,52.0331,52.088,51.9783,52.0514,522585.0
2021-07-13 15:55:00,56.91,56.91,56.79,56.87,932115.0,52.0606,52.0606,51.9508,52.024,932115.0
2021-07-14 09:30:00,57.17,57.42,57.13,57.37,610193.0,52.2984,52.5271,52.2618,52.4814,610193.0
2021-07-14 09:35:00,57.38,57.46,57.16,57.39,244225.0,52.4905,52.5637,52.2893,52.4997,244225.0
2021-07-14 09:40:00,57.39,57.42,57.11,57.2,265213.0,52.4997,52.5271,52.2435,52.3259,265213.0
2021-07-14 09:45:00,57.19,57.33,57.19,57.23,221070.0,52.3167,52.4448,52.3167,52.3533,221070.0
2021-07-14 09:50:00,57.23,57.27,57.08,57.08,91369.0,52.3533,52.3899,52.2161,52.2161,91369.0
2021-07-14 09:55:00,57.07,57.12,57.03,57.05,164917.0,52.2069,52.2527,52.1704,52.1887,164917.0
2021-07-14 10:00:00,57.06,57.24,57.05,57.22,142401.0,52.1978,52.3625,52.1887,52.3442,142401.0
2021-07-14 10:05:00,57.21,57.23,57.13,57.22,100300.0,52.335,52.3533,52.2618,52.3442,100300.0
2021-07-14 10:10:00,57.21,57.24,57.14,57.17,87299.0,52.335,52.3625,52.271,52.2984,87299.0
2021-07-14 10:15:00,57.17,57.18,57.02,57.06,129954.0,52.2984,52.3076,52.1612,52.1978,129954.0
2021-07-14 10:20:00,57.06,57.1,57.04,57.05,76356.0,52.1978,52.2344,52.1795,52.1887,76356.0
2021-07-14 10:25:00,57.05,57.05,56.86,56.9,214846.0,52.1887,52.1887,52.0148,52.0514,214846.0
2021-07-14 10:30:00,56.9,56.96,56.86,56.86,119473.0,52.0514,52.1063,52.0148,52.0148,119473.0
2021-07-14 10:35:00,56.86,56.92,56.8,56.85,118723.0,52.0148,52.0697,51.96,52.0057,118723.0
2021-07-14 10:40:00,56.85,56.95,56.85,56.91,78592.0,52.0057,52.0972,52.0057,52.0606,78592.0
2021-07-14 10:45:00,56.91,56.91,56.86,56.86,82548.0,52.0606,52.0606,52.0148,52.0148,82548.0
2021-07-14 10:50:00,56.87,56.92,56.85,56.91,89761.0,52.024,52.0697,52.0057,52.0606,89761.0
2021-07-14 10:55:00,56.91,56.92,56.82,56.84,97357.0,52.0606,52.0697,51.9783,51.9965,97357.0
2021-07-14 11:00:00,56.85,56.89,56.76,56.77,160164.0,52.0057,52.0423,51.9234,51.9325,160164.0
2021-07-14 11:05:00,56.77,56.77,56.65,56.66,271780.0,51.9325,51.9325,51.8227,51.8319,271780.0
2021-07-14 11:10:00,56.66,56.68,56.6,56.6,170914.0,51.8319,51.8502,51.777,51.777,170914.0
2021-07-14 11:15:00,56.61,56.71,56.6,56.67,103865.0,51.7861,51.8776,51.777,51.841,103865.0
2021-07-14 11:20:00,56.67,56.77,56.67,56.71,84320.0,51.841,51.9325,51.841,51.8776,84320.0
2021-07-14 11:25:00,56.71,56.71,56.53,56.62,106852.0,51.8776,51.8776,51.713,51.7953,106852.0
2021-07-14 11:30:00,56.62,56.65,56.53,56.54,177608.0,51.7953,51.8227,51.713,51.7221,177608.0
2021-07-14 11:35:00,56.54,56.56,56.5,56.55,90641.0,51.7221,51.7404,51.6855,51.7313,90641.0
2021-07-14 11:40:00,56.55,56.57,56.47,56.53,121042.0,51.7313,51.7496,51.6581,51.713,121042.0
2021-07-14 11:45:00,56.53,56.56,56.46,56.5,117317.0,51.713,51.7404,51.6489,51.6855,117317.0
2021-07-14 11:50:00,56.5,56.53,56.42,56.44,97226.0,51.6855,51.713,51.6123,51.6306,97226.0
2021-07-14 11:55:00,56.44,56.47,56.35,56.35,167560.0,51.6306,51.6581,51.5483,51.5483,167560.0
2021-07-14 12:00:00,56.35,56.49,56.33,56.45,95434.0,51.5483,51.6764,51.53,51.6398,95434.0
2021-07-14 12:05:00,56.45,56.54,56.45,56.51,51241.0,51.6398,51.7221,51.6398,51.6947,51241.0
2021-07-14 12:10:00,56.51,56.54,56.47,56.51,60660.0,51.6947,51.7221,51.6581,51.6947,60660.0
2021-07-14 12:15:00,56.5,56.53,56.48,56.49,48498.0,51.6855,51.713,51.6672,51.6764,48498.0
2021-07-14 12:20:00,56.49,56.56,56.49,56.55,57935.0,51.6764,51.7404,51.6764,51.7313,57935.0
2021-07-14 12:25:00,56.54,56.56,56.52,56.52,45177.0,51.7221,51.7404,51.7038,51.7038,45177.0
2021-07-14 12:30:00,56.52,56.54,56.48,56.49,95233.0,51.7038,51.7221,51.6672,51.6764,95233.0
2021-07-14 12:35:00,56.49,56.5,56.43,56.5,88152.0,51.6764,51.6855,51.6215,51.6855,88152.0
2021-07-14 12:40:00,56.5,56.59,56.49,56.57,91713.0,51.6855,51.7679,51.6764,51.7496,91713.0
2021-07-14 12:45:00,56.57,56.57,56.5,56.53,43088.0,51.7496,51.7496,51.6855,51.713,43088.0
2021-07-14 12:50:00,56.53,56.58,56.52,56.55,66716.0,51.713,51.7587,51.7038,51.7313,66716.0
2021-07-14 12:55:00,56.55,56.55,56.5,56.51,39720.0,51.7313,51.7313,51.6855,51.6947,39720.0
2021-07-14 13:00:00,56.52,56.54,56.5,56.52,55809.0,51.7038,51.7221,51.6855,51.7038,55809.0
2021-07-14 13:05:00,56.52,56.53,56.43,56.44,47242.0,51.7038,51.713,51.6215,51.6306,47242.0
2021-07-14 13:10:00,56.44,56.45,56.37,56.4,88244.0,51.6306,51.6398,51.5666,51.594,88244.0
2021-07-14 13:15:00,56.41,56.43,56.37,56.41,56929.0,51.6032,51.6215,51.5666,51.6032,56929.0
2021-07-14 13:20:00,56.41,56.47,56.39,56.46,68279.0,51.6032,51.6581,51.5849,51.6489,68279.0
2021-07-14 13:25:00,56.45,56.46,56.38,56.41,39287.0,51.6398,51.6489,51.5757,51.6032,39287.0
2021-07-14 13:30:00,56.4,56.46,56.39,56.45,61818.0,51.594,51.6489,51.5849,51.6398,61818.0
2021-07-14 13:35:00,56.45,56.5,56.44,56.49,44135.0,51.6398,51.6855,51.6306,51.6764,44135.0
2021-07-14 13:40:00,56.5,56.54,56.49,56.54,36666.0,51.6855,51.7221,51.6764,51.7221,36666.0
2021-07-14 13:45:00,56.53,56.54,56.48,56.49,71356.0,51.713,51.7221,51.6672,51.6764,71356.0
2021-07-14 13:50:00,56.48,56.5,56.43,56.48,68992.0,51.6672,51.6855,51.6215,51.6672,68992.0
2021-07-14 13:55:00,56.48,56.51,56.45,56.48,76054.0,51.6672,51.6947,51.6398,51.6672,76054.0
2021-07-14 14:00:00,56.47,56.55,56.47,56.53,43056.0,51.6581,51.7313,51.6581,51.713,43056.0
2021-07-14 14:05:00,56.53,56.53,56.48,56.51,57900.0,51.713,51.713,51.6672,51.6947,57900.0
2021-07-14 14:10:00,56.5,56.53,56.47,56.53,48517.0,51.6855,51.713,51.6581,51.713,48517.0
2021-07-14 14:15:00,56.54,56.58,56.52,56.57,50543.0,51.7221,51.7587,51.7038,51.7496,50543.0
2021-07-14 14:20:00,56.57,56.61,56.57,56.6,51907.0,51.7496,51.7861,51.7496,51.777,51907.0
2021-07-14 14:25:00,56.6,56.62,56.54,56.54,81847.0,51.777,51.7953,51.7221,51.7221,81847.0
2021-07-14 14:30:00,56.55,56.55,56.51,56.55,55056.0,51.7313,51.7313,51.6947,51.7313,55056.0
2021-07-14 14:35:00,56.55,56.56,56.53,56.54,53623.0,51.7313,51.7404,51.713,51.7221,53623.0
2021-07-14 14:40:00,56.54,56.55,56.46,56.54,88003.0,51.7221,51.7313,51.6489,51.7221,88003.0
2021-07-14 14:45:00,56.54,56.58,56.54,56.57,27251.0,51.7221,51.7587,51.7221,51.7496,27251.0
2021-07-14 14:50:00,56.57,56.59,56.55,56.56,55411.0,51.7496,51.7679,51.7313,51.7404,55411.0
2021-07-14 14:55:00,56.55,56.55,56.51,56.54,54255.0,51.7313,51.7313,51.6947,51.7221,54255.0
2021-07-14 15:00:00,56.54,56.56,56.52,56.55,52691.0,51.7221,51.7404,51.7038,51.7313,52691.0
2021-07-14 15:05:00,56.55,56.62,56.54,56.61,131534.0,51.7313,51.7953,51.7221,51.7861,131534.0
2021-07-14 15:10:00,56.61,56.64,56.59,56.6,62155.0,51.7861,51.8136,51.7679,51.777,62155.0
2021-07-14 15:15:00,56.61,56.61,56.53,56.54,75216.0,51.7861,51.7861,51.713,51.7221,75216.0
2021-07-14 15:20:00,56.54,56.56,56.52,56.54,55496.0,51.7221,51.7404,51.7038,51.7221,55496.0
2021-07-14 15:25:00,56.54,56.57,56.5,56.51,80191.0,51.7221,51.7496,51.6855,51.6947,80191.0
2021-07-14 15:30:00,56.52,56.56,56.48,56.55,158204.0,51.7038,51.7404,51.6672,51.7313,158204.0
2021-07-14 15:35:00,56.56,56.62,56.55,56.61,131788.0,51.7404,51.7953,51.7313,51.7861,131788.0
2021-07-14 15:40:00,56.61,56.62,56.56,56.57,153029.0,51.7861,51.7953,51.7404,51.7496,153029.0
2021-07-14 15:45:00,56.57,56.64,56.56,56.59,245022.0,51.7496,51.8136,51.7404,51.7679,245022.0
2021-07-14 15:50:00,56.59,56.59,56.43,56.5,711901.0,51.7679,51.7679,51.6215,51.6855,711901.0
2021-07-14 15:55:00,56.5,56.53,56.42,56.53,1158714.0,51.6855,51.713,51.6123,51.713,1158714.0
2021-07-15 09:30:00,56.27,56.4,55.92,55.95,841997.0,51.4751,51.594,51.1549,51.1824,841997.0
2021-07-15 09:35:00,55.95,56.02,55.83,55.93,356138.0,51.1824,51.2464,51.0726,51.1641,356138.0
2021-07-15 09:40:00,55.93,55.95,55.69,55.77,324366.0,51.1641,51.1824,50.9445,51.0177,324366.0
2021-07-15 09:45:00,55.77,55.94,55.73,55.9,150397.0,51.0177,51.1732,50.9811,51.1366,150397.0
2021-07-15 09:50:00,55.89,56.01,55.83,55.88,204275.0,51.1275,51.2373,51.0726,51.1184,204275.0
2021-07-15 09:55:00,55.87,56.11,55.85,56.02,184867.0,51.1092,51.3288,51.0909,51.2464,184867.0
2021-07-15 10:00:00,56.02,56.02,55.84,55.93,192098.0,51.2464,51.2464,51.0818,51.1641,192098.0
2021-07-15 10:05:00,55.93,56.01,55.91,56.01,109084.0,51.1641,51.2373,51.1458,51.2373,109084.0
2021-07-15 10:10:00,56.0,56.12,55.99,56.11,191307.0,51.2281,51.3379,51.219,51.3288,191307.0
2021-07-15 10:15:00,56.11,56.12,55.89,55.91,204142.0,51.3288,51.3379,51.1275,51.1458,204142.0
2021-07-15 10:20:00,55.9,55.94,55.76,55.82,294560.0,51.1366,51.1732,51.0086,51.0635,294560.0
2021-07-15 10:25:00,55.81,55.82,55.62,55.73,364036.0,51.0543,51.0635,50.8805,50.9811,364036.0
2021-07-15 10:30:00,55.73,55.85,55.73,55.83,155917.0,50.9811,51.0909,50.9811,51.0726,155917.0
2021-07-15 10:35:00,55.83,55.98,55.77,55.98,102523.0,51.0726,51.2098,51.0177,51.2098,102523.0
2021-07-15 10:40:00,55.97,56.0,55.8,55.82,196861.0,51.2007,51.2281,51.0452,51.0635,196861.0
2021-07-15 10:45:00,55.81,55.82,55.74,55.79,136103.0,51.0543,51.0635,50.9903,51.036,136103.0
2021-07-15 10:50:00,55.79,55.93,55.73,55.86,239982.0,51.036,51.1641,50.9811,51.1001,239982.0
2021-07-15 10:55:00,55.86,55.92,55.84,55.9,109411.0,51.1001,51.1549,51.0818,51.1366,109411.0
2021-07-15 11:00:00,55.9,55.9,55.77,55.81,126226.0,51.1366,51.1366,51.0177,51.0543,126226.0
2021-07-15 11:05:00,55.82,55.93,55.8,55.9,112129.0,51.0635,51.1641,51.0452,51.1366,112129.0
2021-07-15 11:10:00,55.91,55.96,55.85,55.92,154377.0,51.1458,51.1915,51.0909,51.1549,154377.0
2021-07-15 11:15:00,55.93,55.94,55.85,55.87,144433.0,51.1641,51.1732,51.0909,51.1092,144433.0
2021-07-15 11:20:00,55.86,55.93,55.84,55.88,110252.0,51.1001,51.1641,51.0818,51.1184,110252.0
2021-07-15 11:25:00,55.86,55.9,55.82,55.88,83830.0,51.1001,51.1366,51.0635,51.1184,83830.0
2021-07-15 11:30:00,55.88,55.97,55.87,55.95,103920.0,51.1184,51.2007,51.1092,51.1824,103920.0
2021-07-15 11:35:00,55.95,56.01,55.9,55.98,110479.0,51.1824,51.2373,51.1366,51.2098,110479.0
2021-07-15 11:40:00,55.98,56.03,55.93,55.98,109534.0,51.2098,51.2556,51.1641,51.2098,109534.0
2021-07-15 11:45:00,55.98,56.01,55.92,55.93,97734.0,51.2098,51.2373,51.1549,51.1641,97734.0
2021-07-15 11:50:00,55.93,55.93,55.85,55.87,67580.0,51.1641,51.1641,51.0909,51.1092,67580.0
2021-07-15 11:55:00,55.86,55.88,55.79,55.83,114830.0,51.1001,51.1184,51.036,51.0726,114830.0
2021-07-15 12:00:00,55.82,55.84,55.79,55.8,115941.0,51.0635,51.0818,51.036,51.0452,115941.0
2021-07-15 12:05:00,55.81,55.84,55.71,55.72,247247.0,51.0543,51.0818,50.9628,50.972,247247.0
2021-07-15 12:10:00,55.72,55.77,55.67,55.75,297220.0,50.972,51.0177,50.9262,50.9994,297220.0
2021-07-15 12:15:00,55.75,55.76,55.7,55.75,131705.0,50.9994,51.0086,50.9537,50.9994,131705.0
2021-07-15 12:20:00,55.75,55.76,55.69,55.7,118934.0,50.9994,51.0086,50.9445,50.9537,118934.0
2021-07-15 12:25:00,55.7,55.74,55.67,55.72,109563.0,50.9537,50.9903,50.9262,50.972,109563.0
2021-07-15 12:30:00,55.73,55.76,55.68,55.71,158981.0,50.9811,51.0086,50.9354,50.9628,158981.0
2021-07-15 12:35:00,55.71,55.82,55.7,55.75,120189.0,50.9628,51.0635,50.9537,50.9994,120189.0
2021-07-15 12:40:00,55.76,55.81,55.74,55.79,67809.0,51.0086,51.0543,50.9903,51.036,67809.0
2021-07-15 12:45:00,55.79,55.82,55.76,55.78,70213.0,51.036,51.0635,51.0086,51.0269,70213.0
2021-07-15 12:50:00,55.79,55.81,55.77,55.78,87109.0,51.036,51.0543,51.0177,51.0269,87109.0
2021-07-15 12:55:00,55.78,55.79,55.73,55.73,81514.0,51.0269,51.036,50.9811,50.9811,81514.0
2021-07-15 13:00:00,55.74,55.76,55.68,55.68,116024.0,50.9903,51.0086,50.9354,50.9354,116024.0
2021-07-15 13:05:00,55.68,55.71,55.61,55.62,267556.0,50.9354,50.9628,50.8714,50.8805,267556.0
2021-07-15 13:10:00,55.63,55.66,55.6,55.62,115761.0,50.8897,50.9171,50.8622,50.8805,115761.0
2021-07-15 13:15:00,55.62,55.72,55.59,55.59,189274.0,50.8805,50.972,50.8531,50.8531,189274.0
2021-07-15 13:20:00,55.59,55.67,55.57,55.66,150524.0,50.8531,50.9262,50.8348,50.9171,150524.0
2021-07-15 13:25:00,55.65,55.7,55.64,55.68,91943.0,50.9079,50.9537,50.8988,50.9354,91943.0
2021-07-15 13:30:00,55.67,55.68,55.6,55.64,184236.0,50.9262,50.9354,50.8622,50.8988,184236.0
2021-07-15 13:35:00,55.64,55.69,55.61,55.65,291522.0,50.8988,50.9445,50.8714,50.9079,291522.0
2021-07-15 13:40:00,55.65,55.84,55.64,55.76,326942.0,50.9079,51.0818,50.8988,51.0086,326942.0
2021-07-15 13:45:00,55.75,55.8,55.72,55.8,165860.0,50.9994,51.0452,50.972,51.0452,165860.0
2021-07-15 13:50:00,55.79,55.82,55.73,55.73,274565.0,51.036,51.0635,50.9811,50.9811,274565.0
2021-07-15 13:55:00,55.73,55.74,55.67,55.72,196544.0,50.9811,50.9903,50.9262,50.972,196544.0
2021-07-15 14:00:00,55.71,55.78,55.7,55.71,183430.0,50.9628,51.0269,50.9537,50.9628,183430.0
2021-07-15 14:05:00,55.71,55.73,55.67,55.7,93198.0,50.9628,50.9811,50.9262,50.9537,93198.0
2021-07-15 14:10:00,55.7,55.72,55.67,55.69,100150.0,50.9537,50.972,50.9262,50.9445,100150.0
2021-07-15 14:15:00,55.7,55.74,55.67,55.72,120974.0,50.9537,50.9903,50.9262,50.972,120974.0
2021-07-15 14:20:00,55.72,55.73,55.68,55.7,73249.0,50.972,50.9811,50.9354,50.9537,73249.0
2021-07-15 14:25:00,55.7,55.71,55.65,55.66,129179.0,50.9537,50.9628,50.9079,50.9171,129179.0
2021-07-15 14:30:00,55.66,55.71,55.65,55.7,82618.0,50.9171,50.9628,50.9079,50.9537,82618.0
2021-07-15 14:35:00,55.71,55.72,55.66,55.68,76305.0,50.9628,50.972,50.9171,50.9354,76305.0
2021-07-15 14:40:00,55.68,55.69,55.65,55.66,62840.0,50.9354,50.9445,50.9079,50.9171,62840.0
2021-07-15 14:45:00,55.66,55.75,55.65,55.74,120075.0,50.9171,50.9994,50.9079,50.9903,120075.0
2021-07-15 14:50:00,55.73,55.78,55.72,55.73,107136.0,50.9811,51.0269,50.972,50.9811,107136.0
2021-07-15 14:55:00,55.73,55.76,55.71,55.73,154483.0,50.9811,51.0086,50.9628,50.9811,154483.0
2021-07-15 15:00:00,55.72,55.8,55.72,55.75,98261.0,50.972,51.0452,50.972,50.9994,98261.0
2021-07-15 15:05:00,55.76,55.77,55.71,55.75,98730.0,51.0086,51.0177,50.9628,50.9994,98730.0
2021-07-15 15:10:00,55.75,55.76,55.7,55.72,103708.0,50.9994,51.0086,50.9537,50.972,103708.0
2021-07-15 15:15:00,55.72,55.74,55.7,55.73,109339.0,50.972,50.9903,50.9537,50.9811,109339.0
2021-07-15 15:20:00,55.73,55.75,55.69,55.73,120183.0,50.9811,50.9994,50.9445,50.9811,120183.0
2021-07-15 15:25:00,55.73,55.75,55.71,55.73,85258.0,50.9811,50.9994,50.9628,50.9811,85258.0
2021-07-15 15:30:00,55.73,55.86,55.73,55.83,210299.0,50.9811,51.1001,50.9811,51.0726,210299.0
2021-07-15 15:35:00,55.84,55.88,55.77,55.78,194103.0,51.0818,51.1184,51.0177,51.0269,194103.0
2021-07-15 15:40:00,55.77,55.8,55.71,55.72,187473.0,51.0177,51.0452,50.9628,50.972,187473.0
2021-07-15 15:45:00,55.72,55.79,55.71,55.78,289876.0,50.972,51.036,50.9628,51.0269,289876.0
2021-07-15 15:50:00,55.78,55.78,55.71,55.73,539061.0,51.0269,51.0269,50.9628,50.9811,539061.0
2021-07-15 15:55:00,55.73,55.83,55.7,55.81,803364.0,50.9811,51.0726,50.9537,51.0543,803364.0
2021-07-16 09:30:00,56.09,56.37,55.96,56.14,1517488.0,51.3105,51.5666,51.1915,51.3562,1517488.0
2021-07-16 09:35:00,56.14,56.45,56.14,56.43,410223.0,51.3562,51.6398,51.3562,51.6215,410223.0
2021-07-16 09:40:00,56.43,56.91,56.43,56.86,1090024.0,51.6215,52.0606,51.6215,52.0148,1090024.0
2021-07-16 09:45:00,56.86,56.93,56.57,56.69,589070.0,52.0148,52.0789,51.7496,51.8593,589070.0
2021-07-16 09:50:00,56.69,56.72,56.57,56.63,578836.0,51.8593,51.8868,51.7496,51.8044,578836.0
2021-07-16 09:55:00,56.63,56.79,56.58,56.7,317755.0,51.8044,51.9508,51.7587,51.8685,317755.0
2021-07-16 10:00:00,56.7,56.71,56.36,56.4,305840.0,51.8685,51.8776,51.5574,51.594,305840.0
2021-07-16 10:05:00,56.41,56.41,56.15,56.16,289866.0,51.6032,51.6032,51.3653,51.3745,289866.0
2021-07-16 10:10:00,56.16,56.26,56.12,56.16,306864.0,51.3745,51.466,51.3379,51.3745,306864.0
2021-07-16 10:15:00,56.16,56.22,56.09,56.12,257217.0,51.3745,51.4294,51.3105,51.3379,257217.0
2021-07-16 10:20:00,56.13,56.19,55.97,55.98,246583.0,51.347,51.4019,51.2007,51.2098,246583.0
2021-07-16 10:25:00,55.98,56.02,55.9,55.96,233943.0,51.2098,51.2464,51.1366,51.1915,233943.0
2021-07-16 10:30:00,55.95,56.12,55.94,56.02,141414.0,51.1824,51.3379,51.1732,51.2464,141414.0
2021-07-16 10:35:00,56.0,56.03,55.92,55.99,163642.0,51.2281,51.2556,51.1549,51.219,163642.0
2021-07-16 10:40:00,55.99,56.0,55.87,55.93,171807.0,51.219,51.2281,51.1092,51.1641,171807.0
2021-07-16 10:45:00,55.92,55.93,55.81,55.83,100879.0,51.1549,51.1641,51.0543,51.0726,100879.0
2021-07-16 10:50:00,55.83,55.96,55.83,55.94,107242.0,51.0726,51.1915,51.0726,51.1732,107242.0
2021-07-16 10:55:00,55.93,55.96,55.83,55.86,118614.0,51.1641,51.1915,51.0726,51.1001,118614.0
2021-07-16 11:00:00,55.87,55.89,55.73,55.74,163334.0,51.1092,51.1275,50.9811,50.9903,163334.0
2021-07-16 11:05:00,55.74,55.79,55.68,55.75,166447.0,50.9903,51.036,50.9354,50.9994,166447.0
2021-07-16 11:10:00,55.74,55.8,55.71,55.73,155537.0,50.9903,51.0452,50.9628,50.9811,155537.0
2021-07-16 11:15:00,55.73,55.82,55.68,55.78,141813.0,50.9811,51.0635,50.9354,51.0269,141813.0
2021-07-16 11:20:00,55.78,55.82,55.74,55.74,154724.0,51.0269,51.0635,50.9903,50.9903,154724.0
2021-07-16 11:25:00,55.75,55.79,55.7,55.71,86606.0,50.9994,51.036,50.9537,50.9628,86606.0
2021-07-16 11:30:00,55.7,55.8,55.7,55.78,122513.0,50.9537,51.0452,50.9537,51.0269,122513.0
2021-07-16 11:35:00,55.78,55.8,55.76,55.77,68686.0,51.0269,51.0452,51.0086,51.0177,68686.0
2021-07-16 11:40:00,55.77,55.78,55.7,55.73,105874.0,51.0177,51.0269,50.9537,50.9811,105874.0
2021-07-16 11:45:00,55.73,55.74,55.61,55.68,201319.0,50.9811,50.9903,50.8714,50.9354,201319.0
2021-07-16 11:50:00,55.68,55.72,55.64,55.69,98506.0,50.9354,50.972,50.8988,50.9445,98506.0
2021-07-16 11:55:00,55.69,55.74,55.68,55.72,118654.0,50.9445,50.9903,50.9354,50.972,118654.0
2021-07-16 12:00:00,55.72,55.75,55.7,55.72,87149.0,50.972,50.9994,50.9537,50.972,87149.0
2021-07-16 12:05:00,55.72,55.77,55.71,55.77,87792.0,50.972,51.0177,50.9628,51.0177,87792.0
2021-07-16 12:10:00,55.77,55.79,55.71,55.72,92098.0,51.0177,51.036,50.9628,50.972,92098.0
2021-07-16 12:15:00,55.72,55.72,55.68,55.7,220434.0,50.972,50.972,50.9354,50.9537,220434.0
2021-07-16 12:20:00,55.7,55.72,55.67,55.68,76588.0,50.9537,50.972,50.9262,50.9354,76588.0
2021-07-16 12:25:00,55.68,55.7,55.65,55.66,85637.0,50.9354,50.9537,50.9079,50.9171,85637.0
2021-07-16 12:30:00,55.66,55.67,55.61,55.64,126845.0,50.9171,50.9262,50.8714,50.8988,126845.0
2021-07-16 12:35:00,55.65,55.66,55.53,55.55,162131.0,50.9079,50.9171,50.7982,50.8165,162131.0
2021-07-16 12:40:00,55.55,55.56,55.48,55.53,288811.0,50.8165,50.8256,50.7524,50.7982,288811.0
2021-07-16 12:45:00,55.52,55.53,55.48,55.51,96017.0,50.789,50.7982,50.7524,50.7799,96017.0
2021-07-16 12:50:00,55.52,55.59,55.51,55.58,141223.0,50.789,50.8531,50.7799,50.8439,141223.0
2021-07-16 12:55:00,55.59,55.62,55.57,55.59,83751.0,50.8531,50.8805,50.8348,50.8531,83751.0
2021-07-16 13:00:00,55.6,55.64,55.58,55.59,124757.0,50.8622,50.8988,50.8439,50.8531,124757.0
2021-07-16 13:05:00,55.58,55.66,55.58,55.64,152428.0,50.8439,50.9171,50.8439,50.8988,152428.0
2021-07-16 13:10:00,55.65,55.67,55.62,55.65,110305.0,50.9079,50.9262,50.8805,50.9079,110305.0
2021-07-16 13:15:00,55.66,55.67,55.61,55.63,114357.0,50.9171,50.9262,50.8714,50.8897,114357.0
2021-07-16 13:20:00,55.63,55.65,55.59,55.62,95004.0,50.8897,50.9079,50.8531,50.8805,95004.0
2021-07-16 13:25:00,55.62,55.64,55.52,55.52,127713.0,50.8805,50.8988,50.789,50.789,127713.0
2021-07-16 13:30:00,55.53,55.56,55.48,55.48,142244.0,50.7982,50.8256,50.7524,50.7524,142244.0
2021-07-16 13:35:00,55.48,55.51,55.45,55.48,139812.0,50.7524,50.7799,50.725,50.7524,139812.0
2021-07-16 13:40:00,55.47,55.5,55.45,55.48,97722.0,50.7433,50.7707,50.725,50.7524,97722.0
2021-07-16 13:45:00,55.48,55.52,55.46,55.47,119365.0,50.7524,50.789,50.7341,50.7433,119365.0
2021-07-16 13:50:00,55.47,55.5,55.45,55.48,106479.0,50.7433,50.7707,50.725,50.7524,106479.0
2021-07-16 13:55:00,55.48,55.5,55.45,55.47,113512.0,50.7524,50.7707,50.725,50.7433,113512.0
2021-07-16 14:00:00,55.47,55.47,55.39,55.41,149483.0,50.7433,50.7433,50.6701,50.6884,149483.0
2021-07-16 14:05:00,55.41,55.47,55.38,55.45,134275.0,50.6884,50.7433,50.661,50.725,134275.0
2021-07-16 14:10:00,55.45,55.47,55.4,55.44,80044.0,50.725,50.7433,50.6793,50.7158,80044.0
2021-07-16 14:15:00,55.44,55.47,55.41,55.44,86234.0,50.7158,50.7433,50.6884,50.7158,86234.0
2021-07-16 14:20:00,55.43,55.45,55.41,55.43,60720.0,50.7067,50.725,50.6884,50.7067,60720.0
2021-07-16 14:25:00,55.43,55.44,55.37,55.37,73585.0,50.7067,50.7158,50.6518,50.6518,73585.0
2021-07-16 14:30:00,55.37,55.4,55.31,55.35,142934.0,50.6518,50.6793,50.5969,50.6335,142934.0
2021-07-16 14:35:00,55.35,55.4,55.32,55.34,262351.0,50.6335,50.6793,50.6061,50.6244,262351.0
2021-07-16 14:40:00,55.34,55.37,55.31,55.36,136833.0,50.6244,50.6518,50.5969,50.6427,136833.0
2021-07-16 14:45:00,55.36,55.37,55.31,55.34,67244.0,50.6427,50.6518,50.5969,50.6244,67244.0
2021-07-16 14:50:00,55.34,55.35,55.3,55.32,121829.0,50.6244,50.6335,50.5878,50.6061,121829.0
2021-07-16 14:55:00,55.32,55.32,55.28,55.32,178073.0,50.6061,50.6061,50.5695,50.6061,178073.0
2021-07-16 15:00:00,55.32,55.32,55.24,55.25,209982.0,50.6061,50.6061,50.5329,50.542,209982.0
2021-07-16 15:05:00,55.24,55.27,55.23,55.26,132013.0,50.5329,50.5603,50.5237,50.5512,132013.0
2021-07-16 15:10:00,55.26,55.27,55.19,55.25,144395.0,50.5512,50.5603,50.4871,50.542,144395.0
2021-07-16 15:15:00,55.25,55.29,55.23,55.28,123507.0,50.542,50.5786,50.5237,50.5695,123507.0
2021-07-16 15:20:00,55.27,55.28,55.18,55.2,131267.0,50.5603,50.5695,50.478,50.4963,131267.0
2021-07-16 15:25:00,55.2,55.2,55.11,55.14,187610.0,50.4963,50.4963,50.414,50.4414,187610.0
2021-07-16 15:30:00,55.13,55.15,55.08,55.11,295342.0,50.4323,50.4506,50.3865,50.414,295342.0
2021-07-16 15:35:00,55.11,55.12,55.06,55.07,168694.0,50.414,50.4231,50.3682,50.3774,168694.0
2021-07-16 15:40:00,55.07,55.12,55.03,55.07,282795.0,50.3774,50.4231,50.3408,50.3774,282795.0
2021-07-16 15:45:00,55.06,55.09,54.97,55.03,646115.0,50.3682,50.3957,50.2859,50.3408,646115.0
2021-07-16 15:50:00,55.03,55.06,54.91,54.94,1012904.0,50.3408,50.3682,50.231,50.2585,1012904.0
2021-07-16 15:55:00,54.94,55.0,54.9,54.97,1711233.0,50.2585,50.3133,50.2219,50.2859,1711233.0
2021-07-19 09:30:00,54.32,54.57,54.18,54.38,1418942.0,49.6913,49.92,49.5632,49.7462,1418942.0
2021-07-19 09:35:00,54.37,54.45,54.19,54.28,1048649.0,49.737,49.8102,49.5724,49.6547,1048649.0
2021-07-19 09:40:00,54.28,54.52,54.12,54.48,530113.0,49.6547,49.8742,49.5083,49.8376,530113.0
2021-07-19 09:45:00,54.49,54.49,54.27,54.29,348987.0,49.8468,49.8468,49.6455,49.6638,348987.0
2021-07-19 09:50:00,54.29,54.29,54.09,54.12,340270.0,49.6638,49.6638,49.4809,49.5083,340270.0
2021-07-19 09:55:00,54.11,54.32,53.99,54.23,588920.0,49.4992,49.6913,49.3894,49.609,588920.0
2021-07-19 10:00:00,54.23,54.33,54.09,54.32,455330.0,49.609,49.7004,49.4809,49.6913,455330.0
2021-07-19 10:05:00,54.31,54.47,54.25,54.38,370390.0,49.6821,49.8285,49.6272,49.7462,370390.0
2021-07-19 10:10:00,54.38,54.49,54.33,54.43,287062.0,49.7462,49.8468,49.7004,49.7919,287062.0
2021-07-19 10:15:00,54.43,54.54,54.41,54.5,241894.0,49.7919,49.8925,49.7736,49.8559,241894.0
2021-07-19 10:20:00,54.51,54.62,54.47,54.53,215380.0,49.8651,49.9657,49.8285,49.8834,215380.0
2021-07-19 10:25:00,54.52,54.66,54.49,54.59,210447.0,49.8742,50.0023,49.8468,49.9383,210447.0
2021-07-19 10:30:00,54.58,54.66,54.52,54.61,229954.0,49.9291,50.0023,49.8742,49.9566,229954.0
2021-07-19 10:35:00,54.61,54.65,54.45,54.63,254955.0,49.9566,49.9932,49.8102,49.9749,254955.0
2021-07-19 10:40:00,54.63,54.72,54.57,54.68,212202.0,49.9749,50.0572,49.92,50.0206,212202.0
2021-07-19 10:45:00,54.68,54.76,54.66,54.68,215381.0,50.0206,50.0938,50.0023,50.0206,215381.0
2021-07-19 10:50:00,54.66,54.72,54.55,54.56,158374.0,50.0023,50.0572,49.9017,49.9108,158374.0
2021-07-19 10:55:00,54.55,54.64,54.47,54.61,163482.0,49.9017,49.984,49.8285,49.9566,163482.0
2021-07-19 11:00:00,54.61,54.8,54.56,54.79,212118.0,49.9566,50.1304,49.9108,50.1212,212118.0
2021-07-19 11:05:00,54.8,54.81,54.65,54.68,171095.0,50.1304,50.1395,49.9932,50.0206,171095.0
2021-07-19 11:10:00,54.67,54.74,54.63,54.72,148475.0,50.0115,50.0755,49.9749,50.0572,148475.0
2021-07-19 11:15:00,54.71,54.75,54.64,54.65,145938.0,50.048,50.0846,49.984,49.9932,145938.0
2021-07-19 11:20:00,54.65,54.66,54.56,54.57,162105.0,49.9932,50.0023,49.9108,49.92,162105.0
2021-07-19 11:25:00,54.56,54.59,54.52,54.54,121431.0,49.9108,49.9383,49.8742,49.8925,121431.0
2021-07-19 11:30:00,54.55,54.76,54.54,54.71,207528.0,49.9017,50.0938,49.8925,50.048,207528.0
2021-07-19 11:35:00,54.71,54.75,54.58,54.6,144243.0,50.048,50.0846,49.9291,49.9474,144243.0
2021-07-19 11:40:00,54.6,54.64,54.56,54.61,153429.0,49.9474,49.984,49.9108,49.9566,153429.0
2021-07-19 11:45:00,54.61,54.62,54.53,54.54,144315.0,49.9566,49.9657,49.8834,49.8925,144315.0
2021-07-19 11:50:00,54.54,54.56,54.48,54.49,152439.0,49.8925,49.9108,49.8376,49.8468,152439.0
2021-07-19 11:55:00,54.49,54.58,54.45,54.47,219255.0,49.8468,49.9291,49.8102,49.8285,219255.0
2021-07-19 12:00:00,54.47,54.47,54.33,54.37,214852.0,49.8285,49.8285,49.7004,49.737,214852.0
2021-07-19 12:05:00,54.37,54.4,54.3,54.31,129154.0,49.737,49.7645,49.673,49.6821,129154.0
2021-07-19 12:10:00,54.31,54.4,54.3,54.38,125776.0,49.6821,49.7645,49.673,49.7462,125776.0
2021-07-19 12:15:00,54.38,54.42,54.34,54.36,140973.0,49.7462,49.7828,49.7096,49.7279,140973.0
2021-07-19 12:20:00,54.36,54.39,54.28,54.39,100619.0,49.7279,49.7553,49.6547,49.7553,100619.0
2021-07-19 12:25:00,54.38,54.43,54.31,54.34,85860.0,49.7462,49.7919,49.6821,49.7096,85860.0
2021-07-19 12:30:00,54.34,54.37,54.28,54.33,157198.0,49.7096,49.737,49.6547,49.7004,157198.0
2021-07-19 12:35:00,54.34,54.34,54.28,54.29,101838.0,49.7096,49.7096,49.6547,49.6638,101838.0
2021-07-19 12:40:00,54.29,54.31,54.22,54.28,137167.0,49.6638,49.6821,49.5998,49.6547,137167.0
2021-07-19 12:45:00,54.28,54.31,54.25,54.27,74010.0,49.6547,49.6821,49.6272,49.6455,74010.0
2021-07-19 12:50:00,54.26,54.35,54.23,54.31,109801.0,49.6364,49.7187,49.609,49.6821,109801.0
2021-07-19 12:55:00,54.3,54.35,54.26,54.35,70798.0,49.673,49.7187,49.6364,49.7187,70798.0
2021-07-19 13:00:00,54.35,54.41,54.31,54.37,106830.0,49.7187,49.7736,49.6821,49.737,106830.0
2021-07-19 13:05:00,54.37,54.45,54.31,54.42,120323.0,49.737,49.8102,49.6821,49.7828,120323.0
2021-07-19 13:10:00,54.42,54.43,54.34,54.36,129544.0,49.7828,49.7919,49.7096,49.7279,129544.0
2021-07-19 13:15:00,54.36,54.4,54.3,54.3,91325.0,49.7279,49.7645,49.673,49.673,91325.0
2021-07-19 13:20:00,54.3,54.33,54.23,54.28,129730.0,49.673,49.7004,49.609,49.6547,129730.0
2021-07-19 13:25:00,54.27,54.29,54.18,54.21,169464.0,49.6455,49.6638,49.5632,49.5907,169464.0
2021-07-19 13:30:00,54.2,54.22,54.15,54.19,113348.0,49.5815,49.5998,49.5358,49.5724,113348.0
2021-07-19 13:35:00,54.19,54.31,54.18,54.26,106499.0,49.5724,49.6821,49.5632,49.6364,106499.0
2021-07-19 13:40:00,54.27,54.3,54.24,54.27,141693.0,49.6455,49.673,49.6181,49.6455,141693.0
2021-07-19 13:45:00,54.28,54.34,54.22,54.23,124856.0,49.6547,49.7096,49.5998,49.609,124856.0
2021-07-19 13:50:00,54.23,54.3,54.21,54.3,123620.0,49.609,49.673,49.5907,49.673,123620.0
2021-07-19 13:55:00,54.31,54.38,54.27,54.29,171562.0,49.6821,49.7462,49.6455,49.6638,171562.0
2021-07-19 14:00:00,54.28,54.45,54.26,54.44,143900.0,49.6547,49.8102,49.6364,49.8011,143900.0
2021-07-19 14:05:00,54.45,54.46,54.27,54.29,112626.0,49.8102,49.8194,49.6455,49.6638,112626.0
2021-07-19 14:10:00,54.29,54.44,54.28,54.43,158916.0,49.6638,49.8011,49.6547,49.7919,158916.0
2021-07-19 14:15:00,54.43,54.5,54.4,54.5,116016.0,49.7919,49.8559,49.7645,49.8559,116016.0
2021-07-19 14:20:00,54.5,54.51,54.44,54.44,121273.0,49.8559,49.8651,49.8011,49.8011,121273.0
2021-07-19 14:25:00,54.45,54.51,54.41,54.47,133310.0,49.8102,49.8651,49.7736,49.8285,133310.0
2021-07-19 14:30:00,54.47,54.48,54.35,54.39,98756.0,49.8285,49.8376,49.7187,49.7553,98756.0
2021-07-19 14:35:00,54.39,54.4,54.29,54.3,127301.0,49.7553,49.7645,49.6638,49.673,127301.0
2021-07-19 14:40:00,54.3,54.34,54.28,54.31,109449.0,49.673,49.7096,49.6547,49.6821,109449.0
2021-07-19 14:45:00,54.31,54.37,54.29,54.35,104246.0,49.6821,49.737,49.6638,49.7187,104246.0
2021-07-19 14:50:00,54.36,54.38,54.25,54.3,111558.0,49.7279,49.7462,49.6272,49.673,111558.0
2021-07-19 14:55:00,54.3,54.41,54.29,54.32,139898.0,49.673,49.7736,49.6638,49.6913,139898.0
2021-07-19 15:00:00,54.32,54.44,54.3,54.44,184844.0,49.6913,49.8011,49.673,49.8011,184844.0
2021-07-19 15:05:00,54.43,54.44,54.37,54.41,244580.0,49.7919,49.8011,49.737,49.7736,244580.0
2021-07-19 15:10:00,54.4,54.48,54.36,54.43,154190.0,49.7645,49.8376,49.7279,49.7919,154190.0
2021-07-19 15:15:00,54.43,54.45,54.3,54.32,175760.0,49.7919,49.8102,49.673,49.6913,175760.0
2021-07-19 15:20:00,54.32,54.38,54.3,54.32,183028.0,49.6913,49.7462,49.673,49.6913,183028.0
2021-07-19 15:25:00,54.32,54.36,54.29,54.29,226709.0,49.6913,49.7279,49.6638,49.6638,226709.0
2021-07-19 15:30:00,54.29,54.35,54.25,54.27,233891.0,49.6638,49.7187,49.6272,49.6455,233891.0
2021-07-19 15:35:00,54.26,54.35,54.26,54.35,170918.0,49.6364,49.7187,49.6364,49.7187,170918.0
2021-07-19 15:40:00,54.36,54.42,54.29,54.3,246820.0,49.7279,49.7828,49.6638,49.673,246820.0
2021-07-19 15:45:00,54.3,54.43,54.3,54.4,261812.0,49.673,49.7919,49.673,49.7645,261812.0
2021-07-19 15:50:00,54.39,54.47,54.34,54.43,710505.0,49.7553,49.8285,49.7096,49.7919,710505.0
2021-07-19 15:55:00,54.43,54.65,54.42,54.65,1291283.0,49.7919,49.9932,49.7828,49.9932,1291283.0
2021-07-20 09:30:00,54.89,54.93,54.44,54.53,534327.0,50.2127,50.2493,49.8011,49.8834,534327.0
2021-07-20 09:35:00,54.53,54.59,54.32,54.33,165795.0,49.8834,49.9383,49.6913,49.7004,165795.0
2021-07-20 09:40:00,54.32,54.47,54.26,54.33,261583.0,49.6913,49.8285,49.6364,49.7004,261583.0
2021-07-20 09:45:00,54.34,54.52,54.32,54.48,185845.0,49.7096,49.8742,49.6913,49.8376,185845.0
2021-07-20 09:50:00,54.48,54.59,54.45,54.54,198349.0,49.8376,49.9383,49.8102,49.8925,198349.0
2021-07-20 09:55:00,54.54,54.56,54.47,54.53,178762.0,49.8925,49.9108,49.8285,49.8834,178762.0
2021-07-20 10:00:00,54.54,54.62,54.47,54.58,215629.0,49.8925,49.9657,49.8285,49.9291,215629.0
2021-07-20 10:05:00,54.58,54.74,54.58,54.66,253972.0,49.9291,50.0755,49.9291,50.0023,253972.0
2021-07-20 10:10:00,54.67,54.7,54.61,54.66,156509.0,50.0115,50.0389,49.9566,50.0023,156509.0
2021-07-20 10:15:00,54.67,54.77,54.67,54.73,124976.0,50.0115,50.1029,50.0115,50.0663,124976.0
2021-07-20 10:20:00,54.72,54.85,54.72,54.84,162293.0,50.0572,50.1761,50.0572,50.167,162293.0
2021-07-20 10:25:00,54.84,54.86,54.79,54.82,157293.0,50.167,50.1853,50.1212,50.1487,157293.0
2021-07-20 10:30:00,54.82,54.88,54.78,54.81,200845.0,50.1487,50.2036,50.1121,50.1395,200845.0
2021-07-20 10:35:00,54.8,54.85,54.72,54.84,273014.0,50.1304,50.1761,50.0572,50.167,273014.0
2021-07-20 10:40:00,54.84,54.95,54.84,54.91,192583.0,50.167,50.2676,50.167,50.231,192583.0
2021-07-20 10:45:00,54.92,54.94,54.89,54.9,185133.0,50.2402,50.2585,50.2127,50.2219,185133.0
2021-07-20 10:50:00,54.91,54.99,54.91,54.98,132424.0,50.231,50.3042,50.231,50.295,132424.0
2021-07-20 10:55:00,54.97,55.02,54.93,54.96,193965.0,50.2859,50.3316,50.2493,50.2767,193965.0
2021-07-20 11:00:00,54.96,54.99,54.9,54.95,136061.0,50.2767,50.3042,50.2219,50.2676,136061.0
2021-07-20 11:05:00,54.95,55.03,54.93,54.97,112551.0,50.2676,50.3408,50.2493,50.2859,112551.0
2021-07-20 11:10:00,54.97,54.99,54.91,54.91,120862.0,50.2859,50.3042,50.231,50.231,120862.0
2021-07-20 11:15:00,54.91,54.95,54.88,54.93,138283.0,50.231,50.2676,50.2036,50.2493,138283.0
2021-07-20 11:20:00,54.92,54.95,54.9,54.91,70933.0,50.2402,50.2676,50.2219,50.231,70933.0
2021-07-20 11:25:00,54.92,54.95,54.84,54.87,153902.0,50.2402,50.2676,50.167,50.1944,153902.0
2021-07-20 11:30:00,54.87,54.91,54.85,54.89,90947.0,50.1944,50.231,50.1761,50.2127,90947.0
2021-07-20 11:35:00,54.9,54.94,54.85,54.86,212897.0,50.2219,50.2585,50.1761,50.1853,212897.0
2021-07-20 11:40:00,54.86,55.11,54.86,55.11,371047.0,50.1853,50.414,50.1853,50.414,371047.0
2021-07-20 11:45:00,55.11,55.15,55.05,55.12,218031.0,50.414,50.4506,50.3591,50.4231,218031.0
2021-07-20 11:50:00,55.11,55.23,55.09,55.17,280082.0,50.414,50.5237,50.3957,50.4689,280082.0
2021-07-20 11:55:00,55.18,55.23,55.14,55.21,172155.0,50.478,50.5237,50.4414,50.5054,172155.0
2021-07-20 12:00:00,55.21,55.34,55.18,55.27,319551.0,50.5054,50.6244,50.478,50.5603,319551.0
2021-07-20 12:05:00,55.27,55.29,55.19,55.2,106362.0,50.5603,50.5786,50.4871,50.4963,106362.0
2021-07-20 12:10:00,55.2,55.23,55.16,55.2,78791.0,50.4963,50.5237,50.4597,50.4963,78791.0
2021-07-20 12:15:00,55.2,55.23,55.17,55.22,91058.0,50.4963,50.5237,50.4689,50.5146,91058.0
2021-07-20 12:20:00,55.22,55.28,55.2,55.25,158531.0,50.5146,50.5695,50.4963,50.542,158531.0
2021-07-20 12:25:00,55.25,55.31,55.23,55.29,129197.0,50.542,50.5969,50.5237,50.5786,129197.0
2021-07-20 12:30:00,55.3,55.37,55.23,55.36,216496.0,50.5878,50.6518,50.5237,50.6427,216496.0
2021-07-20 12:35:00,55.36,55.38,55.27,55.31,95907.0,50.6427,50.661,50.5603,50.5969,95907.0
2021-07-20 12:40:00,55.3,55.37,55.27,55.36,91537.0,50.5878,50.6518,50.5603,50.6427,91537.0
2021-07-20 12:45:00,55.37,55.44,55.35,55.42,121514.0,50.6518,50.7158,50.6335,50.6975,121514.0
2021-07-20 12:50:00,55.43,55.48,55.41,55.45,163512.0,50.7067,50.7524,50.6884,50.725,163512.0
2021-07-20 12:55:00,55.45,55.46,55.41,55.41,80290.0,50.725,50.7341,50.6884,50.6884,80290.0
2021-07-20 13:00:00,55.42,55.43,55.32,55.33,259227.0,50.6975,50.7067,50.6061,50.6152,259227.0
2021-07-20 13:05:00,55.33,55.38,55.32,55.32,156351.0,50.6152,50.661,50.6061,50.6061,156351.0
2021-07-20 13:10:00,55.32,55.36,55.29,55.33,72189.0,50.6061,50.6427,50.5786,50.6152,72189.0
2021-07-20 13:15:00,55.34,55.43,55.33,55.42,102651.0,50.6244,50.7067,50.6152,50.6975,102651.0
2021-07-20 13:20:00,55.41,55.42,55.31,55.32,77679.0,50.6884,50.6975,50.5969,50.6061,77679.0
2021-07-20 13:25:00,55.32,55.33,55.25,55.28,69961.0,50.6061,50.6152,50.542,50.5695,69961.0
2021-07-20 13:30:00,55.28,55.31,55.25,55.3,122173.0,50.5695,50.5969,50.542,50.5878,122173.0
2021-07-20 13:35:00,55.3,55.31,55.26,55.3,73299.0,50.5878,50.5969,50.5512,50.5878,73299.0
2021-07-20 13:40:00,55.3,55.36,55.27,55.28,108117.0,50.5878,50.6427,50.5603,50.5695,108117.0
2021-07-20 13:45:00,55.29,55.29,55.18,55.21,120082.0,50.5786,50.5786,50.478,50.5054,120082.0
2021-07-20 13:50:00,55.22,55.26,55.21,55.24,70415.0,50.5146,50.5512,50.5054,50.5329,70415.0
2021-07-20 13:55:00,55.23,55.29,55.23,55.29,74385.0,50.5237,50.5786,50.5237,50.5786,74385.0
2021-07-20 14:00:00,55.3,55.37,55.26,55.36,147294.0,50.5878,50.6518,50.5512,50.6427,147294.0
2021-07-20 14:05:00,55.36,55.41,55.35,55.41,91581.0,50.6427,50.6884,50.6335,50.6884,91581.0
2021-07-20 14:10:00,55.41,55.42,55.36,55.37,105837.0,50.6884,50.6975,50.6427,50.6518,105837.0
2021-07-20 14:15:00,55.38,55.42,55.38,55.41,106522.0,50.661,50.6975,50.661,50.6884,106522.0
2021-07-20 14:20:00,55.4,55.42,55.39,55.41,79218.0,50.6793,50.6975,50.6701,50.6884,79218.0
2021-07-20 14:25:00,55.41,55.45,55.41,55.45,111887.0,50.6884,50.725,50.6884,50.725,111887.0
2021-07-20 14:30:00,55.45,55.46,55.42,55.42,143619.0,50.725,50.7341,50.6975,50.6975,143619.0
2021-07-20 14:35:00,55.42,55.44,55.37,55.39,155813.0,50.6975,50.7158,50.6518,50.6701,155813.0
2021-07-20 14:40:00,55.39,55.42,55.36,55.38,122554.0,50.6701,50.6975,50.6427,50.661,122554.0
2021-07-20 14:45:00,55.39,55.4,55.34,55.38,112956.0,50.6701,50.6793,50.6244,50.661,112956.0
2021-07-20 14:50:00,55.39,55.45,55.38,55.43,124191.0,50.6701,50.725,50.661,50.7067,124191.0
2021-07-20 14:55:00,55.43,55.46,55.4,55.41,149228.0,50.7067,50.7341,50.6793,50.6884,149228.0
2021-07-20 15:00:00,55.42,55.49,55.41,55.47,97977.0,50.6975,50.7616,50.6884,50.7433,97977.0
2021-07-20 15:05:00,55.47,55.53,55.46,55.49,136291.0,50.7433,50.7982,50.7341,50.7616,136291.0
2021-07-20 15:10:00,55.5,55.54,55.45,55.52,307563.0,50.7707,50.8073,50.725,50.789,307563.0
2021-07-20 15:15:00,55.51,55.55,55.48,55.49,111256.0,50.7799,50.8165,50.7524,50.7616,111256.0
2021-07-20 15:20:00,55.48,55.55,55.48,55.55,160047.0,50.7524,50.8165,50.7524,50.8165,160047.0
2021-07-20 15:25:00,55.55,55.56,55.46,55.5,164061.0,50.8165,50.8256,50.7341,50.7707,164061.0
2021-07-20 15:30:00,55.49,55.54,55.47,55.49,182321.0,50.7616,50.8073,50.7433,50.7616,182321.0
2021-07-20 15:35:00,55.48,55.49,55.43,55.46,175628.0,50.7524,50.7616,50.7067,50.7341,175628.0
2021-07-20 15:40:00,55.46,55.47,55.4,55.41,195072.0,50.7341,50.7433,50.6793,50.6884,195072.0
2021-07-20 15:45:00,55.4,55.41,55.35,55.39,297855.0,50.6793,50.6884,50.6335,50.6701,297855.0
2021-07-20 15:50:00,55.39,55.49,55.33,55.45,849403.0,50.6701,50.7616,50.6152,50.725,849403.0
2021-07-20 15:55:00,55.46,55.46,55.21,55.24,1297198.0,50.7341,50.7341,50.5054,50.5329,1297198.0
2021-07-21 09:30:00,55.18,55.27,55.01,55.24,784879.0,50.478,50.5603,50.3225,50.5329,784879.0
2021-07-21 09:35:00,55.23,55.55,55.23,55.39,346457.0,50.5237,50.8165,50.5237,50.6701,346457.0
2021-07-21 09:40:00,55.39,55.53,55.34,55.52,376391.0,50.6701,50.7982,50.6244,50.789,376391.0
2021-07-21 09:45:00,55.5,55.64,55.5,55.61,276855.0,50.7707,50.8988,50.7707,50.8714,276855.0
2021-07-21 09:50:00,55.61,55.75,55.54,55.75,344237.0,50.8714,50.9994,50.8073,50.9994,344237.0
2021-07-21 09:55:00,55.75,55.8,55.69,55.76,207114.0,50.9994,51.0452,50.9445,51.0086,207114.0
2021-07-21 10:00:00,55.76,55.9,55.75,55.9,239590.0,51.0086,51.1366,50.9994,51.1366,239590.0
2021-07-21 10:05:00,55.89,55.9,55.79,55.82,211084.0,51.1275,51.1366,51.036,51.0635,211084.0
2021-07-21 10:10:00,55.82,55.86,55.68,55.68,168835.0,51.0635,51.1001,50.9354,50.9354,168835.0
2021-07-21 10:15:00,55.69,55.71,55.58,55.63,177044.0,50.9445,50.9628,50.8439,50.8897,177044.0
2021-07-21 10:20:00,55.63,55.76,55.62,55.74,175264.0,50.8897,51.0086,50.8805,50.9903,175264.0
2021-07-21 10:25:00,55.75,55.82,55.73,55.8,198751.0,50.9994,51.0635,50.9811,51.0452,198751.0
2021-07-21 10:30:00,55.78,55.82,55.62,55.63,161180.0,51.0269,51.0635,50.8805,50.8897,161180.0
2021-07-21 10:35:00,55.63,55.71,55.59,55.62,198431.0,50.8897,50.9628,50.8531,50.8805,198431.0
2021-07-21 10:40:00,55.62,55.73,55.62,55.63,115330.0,50.8805,50.9811,50.8805,50.8897,115330.0
2021-07-21 10:45:00,55.62,55.67,55.59,55.62,145695.0,50.8805,50.9262,50.8531,50.8805,145695.0
2021-07-21 10:50:00,55.62,55.64,55.56,55.58,90255.0,50.8805,50.8988,50.8256,50.8439,90255.0
2021-07-21 10:55:00,55.59,55.7,55.57,55.64,118184.0,50.8531,50.9537,50.8348,50.8988,118184.0
2021-07-21 11:00:00,55.65,55.74,55.63,55.72,139933.0,50.9079,50.9903,50.8897,50.972,139933.0
2021-07-21 11:05:00,55.73,55.8,55.69,55.78,72706.0,50.9811,51.0452,50.9445,51.0269,72706.0
2021-07-21 11:10:00,55.78,55.82,55.74,55.75,131186.0,51.0269,51.0635,50.9903,50.9994,131186.0
2021-07-21 11:15:00,55.75,55.83,55.72,55.77,100240.0,50.9994,51.0726,50.972,51.0177,100240.0
2021-07-21 11:20:00,55.77,55.87,55.76,55.86,75229.0,51.0177,51.1092,51.0086,51.1001,75229.0
2021-07-21 11:25:00,55.86,55.86,55.73,55.73,110651.0,51.1001,51.1001,50.9811,50.9811,110651.0
2021-07-21 11:30:00,55.74,55.78,55.7,55.77,93405.0,50.9903,51.0269,50.9537,51.0177,93405.0
2021-07-21 11:35:00,55.77,55.79,55.74,55.74,83005.0,51.0177,51.036,50.9903,50.9903,83005.0
2021-07-21 11:40:00,55.75,55.76,55.68,55.73,95691.0,50.9994,51.0086,50.9354,50.9811,95691.0
2021-07-21 11:45:00,55.72,55.76,55.71,55.72,117452.0,50.972,51.0086,50.9628,50.972,117452.0
2021-07-21 11:50:00,55.72,55.79,55.71,55.77,123458.0,50.972,51.036,50.9628,51.0177,123458.0
2021-07-21 11:55:00,55.77,55.84,55.76,55.84,107888.0,51.0177,51.0818,51.0086,51.0818,107888.0
2021-07-21 12:00:00,55.83,55.87,55.82,55.85,103837.0,51.0726,51.1092,51.0635,51.0909,103837.0
2021-07-21 12:05:00,55.86,55.91,55.79,55.8,129537.0,51.1001,51.1458,51.036,51.0452,129537.0
2021-07-21 12:10:00,55.81,55.82,55.77,55.79,106990.0,51.0543,51.0635,51.0177,51.036,106990.0
2021-07-21 12:15:00,55.78,55.83,55.78,55.83,67099.0,51.0269,51.0726,51.0269,51.0726,67099.0
2021-07-21 12:20:00,55.82,55.86,55.78,55.85,85911.0,51.0635,51.1001,51.0269,51.0909,85911.0
2021-07-21 12:25:00,55.85,55.88,55.81,55.82,103069.0,51.0909,51.1184,51.0543,51.0635,103069.0
2021-07-21 12:30:00,55.83,55.94,55.82,55.92,95154.0,51.0726,51.1732,51.0635,51.1549,95154.0
2021-07-21 12:35:00,55.91,55.92,55.87,55.88,62064.0,51.1458,51.1549,51.1092,51.1184,62064.0
2021-07-21 12:40:00,55.88,55.88,55.81,55.84,87837.0,51.1184,51.1184,51.0543,51.0818,87837.0
2021-07-21 12:45:00,55.84,55.86,55.82,55.85,52941.0,51.0818,51.1001,51.0635,51.0909,52941.0
2021-07-21 12:50:00,55.84,55.87,55.81,55.84,117697.0,51.0818,51.1092,51.0543,51.0818,117697.0
2021-07-21 12:55:00,55.83,55.84,55.73,55.73,130428.0,51.0726,51.0818,50.9811,50.9811,130428.0
2021-07-21 13:00:00,55.73,55.77,55.71,55.73,87535.0,50.9811,51.0177,50.9628,50.9811,87535.0
2021-07-21 13:05:00,55.73,55.77,55.72,55.75,39874.0,50.9811,51.0177,50.972,50.9994,39874.0
2021-07-21 13:10:00,55.76,55.83,55.75,55.82,104020.0,51.0086,51.0726,50.9994,51.0635,104020.0
2021-07-21 13:15:00,55.83,55.86,55.82,55.83,79071.0,51.0726,51.1001,51.0635,51.0726,79071.0
2021-07-21 13:20:00,55.84,55.9,55.83,55.89,49096.0,51.0818,51.1366,51.0726,51.1275,49096.0
2021-07-21 13:25:00,55.89,55.94,55.88,55.91,100328.0,51.1275,51.1732,51.1184,51.1458,100328.0
2021-07-21 13:30:00,55.91,55.96,55.91,55.94,86539.0,51.1458,51.1915,51.1458,51.1732,86539.0
2021-07-21 13:35:00,55.93,55.97,55.93,55.96,73619.0,51.1641,51.2007,51.1641,51.1915,73619.0
2021-07-21 13:40:00,55.96,56.0,55.95,55.99,105554.0,51.1915,51.2281,51.1824,51.219,105554.0
2021-07-21 13:45:00,55.98,55.99,55.96,55.98,68151.0,51.2098,51.219,51.1915,51.2098,68151.0
2021-07-21 13:50:00,55.98,56.01,55.91,55.93,183539.0,51.2098,51.2373,51.1458,51.1641,183539.0
2021-07-21 13:55:00,55.93,55.96,55.89,55.95,107984.0,51.1641,51.1915,51.1275,51.1824,107984.0
2021-07-21 14:00:00,55.95,55.96,55.92,55.96,62904.0,51.1824,51.1915,51.1549,51.1915,62904.0
2021-07-21 14:05:00,55.96,55.99,55.95,55.99,66474.0,51.1915,51.219,51.1824,51.219,66474.0
2021-07-21 14:10:00,55.98,55.99,55.93,55.94,96694.0,51.2098,51.219,51.1641,51.1732,96694.0
2021-07-21 14:15:00,55.94,55.99,55.92,55.93,89231.0,51.1732,51.219,51.1549,51.1641,89231.0
2021-07-21 14:20:00,55.94,55.98,55.93,55.96,66878.0,51.1732,51.2098,51.1641,51.1915,66878.0
2021-07-21 14:25:00,55.97,56.01,55.96,56.01,73137.0,51.2007,51.2373,51.1915,51.2373,73137.0
2021-07-21 14:30:00,56.02,56.05,56.01,56.03,87961.0,51.2464,51.2739,51.2373,51.2556,87961.0
2021-07-21 14:35:00,56.04,56.04,56.0,56.03,77036.0,51.2647,51.2647,51.2281,51.2556,77036.0
2021-07-21 14:40:00,56.02,56.05,55.99,55.99,99116.0,51.2464,51.2739,51.219,51.219,99116.0
2021-07-21 14:45:00,56.0,56.02,55.98,55.98,76505.0,51.2281,51.2464,51.2098,51.2098,76505.0
2021-07-21 14:50:00,55.98,56.01,55.96,55.97,73804.0,51.2098,51.2373,51.1915,51.2007,73804.0
2021-07-21 14:55:00,55.96,56.0,55.95,55.98,71423.0,51.1915,51.2281,51.1824,51.2098,71423.0
2021-07-21 15:00:00,55.98,56.02,55.98,55.99,67177.0,51.2098,51.2464,51.2098,51.219,67177.0
2021-07-21 15:05:00,55.99,56.0,55.96,55.99,107298.0,51.219,51.2281,51.1915,51.219,107298.0
2021-07-21 15:10:00,56.0,56.02,55.96,55.98,115579.0,51.2281,51.2464,51.1915,51.2098,115579.0
2021-07-21 15:15:00,55.97,56.01,55.96,56.01,67596.0,51.2007,51.2373,51.1915,51.2373,67596.0
2021-07-21 15:20:00,56.0,56.02,55.93,55.94,113778.0,51.2281,51.2464,51.1641,51.1732,113778.0
2021-07-21 15:25:00,55.93,55.99,55.93,55.99,115806.0,51.1641,51.219,51.1641,51.219,115806.0
2021-07-21 15:30:00,55.98,56.05,55.98,56.05,135714.0,51.2098,51.2739,51.2098,51.2739,135714.0
2021-07-21 15:35:00,56.05,56.08,56.02,56.05,252565.0,51.2739,51.3013,51.2464,51.2739,252565.0
2021-07-21 15:40:00,56.05,56.06,55.99,56.0,148887.0,51.2739,51.283,51.219,51.2281,148887.0
2021-07-21 15:45:00,56.0,56.05,55.97,55.98,370083.0,51.2281,51.2739,51.2007,51.2098,370083.0
2021-07-21 15:50:00,55.99,56.16,55.93,56.13,659471.0,51.219,51.3745,51.1641,51.347,659471.0
2021-07-21 15:55:00,56.14,56.28,56.11,56.24,1486376.0,51.3562,51.4843,51.3288,51.4477,1486376.0
2021-07-22 09:30:00,56.06,56.5,56.03,56.21,918103.0,51.283,51.6855,51.2556,51.4202,918103.0
2021-07-22 09:35:00,56.23,56.48,56.11,56.45,308971.0,51.4385,51.6672,51.3288,51.6398,308971.0
2021-07-22 09:40:00,56.45,56.54,56.21,56.23,290580.0,51.6398,51.7221,51.4202,51.4385,290580.0
2021-07-22 09:45:00,56.24,56.26,56.04,56.05,267803.0,51.4477,51.466,51.2647,51.2739,267803.0
2021-07-22 09:50:00,56.06,56.19,56.04,56.11,254296.0,51.283,51.4019,51.2647,51.3288,254296.0
2021-07-22 09:55:00,56.11,56.11,55.95,56.0,398546.0,51.3288,51.3288,51.1824,51.2281,398546.0
2021-07-22 10:00:00,56.0,56.17,55.97,55.97,270053.0,51.2281,51.3836,51.2007,51.2007,270053.0
2021-07-22 10:05:00,55.97,56.03,55.85,55.88,302664.0,51.2007,51.2556,51.0909,51.1184,302664.0
2021-07-22 10:10:00,55.88,55.94,55.86,55.89,159304.0,51.1184,51.1732,51.1001,51.1275,159304.0
2021-07-22 10:15:00,55.9,55.92,55.76,55.85,213733.0,51.1366,51.1549,51.0086,51.0909,213733.0
2021-07-22 10:20:00,55.86,55.9,55.72,55.88,257355.0,51.1001,51.1366,50.972,51.1184,257355.0
2021-07-22 10:25:00,55.88,55.95,55.87,55.92,174173.0,51.1184,51.1824,51.1092,51.1549,174173.0
2021-07-22 10:30:00,55.92,55.93,55.73,55.84,212149.0,51.1549,51.1641,50.9811,51.0818,212149.0
2021-07-22 10:35:00,55.84,55.87,55.73,55.8,209210.0,51.0818,51.1092,50.9811,51.0452,209210.0
2021-07-22 10:40:00,55.8,55.89,55.79,55.83,160282.0,51.0452,51.1275,51.036,51.0726,160282.0
2021-07-22 10:45:00,55.83,55.87,55.76,55.76,233528.0,51.0726,51.1092,51.0086,51.0086,233528.0
2021-07-22 10:50:00,55.77,55.86,55.68,55.86,256858.0,51.0177,51.1001,50.9354,51.1001,256858.0
2021-07-22 10:55:00,55.85,55.92,55.83,55.9,246649.0,51.0909,51.1549,51.0726,51.1366,246649.0
2021-07-22 11:00:00,55.91,55.94,55.89,55.91,124486.0,51.1458,51.1732,51.1275,51.1458,124486.0
2021-07-22 11:05:00,55.91,55.95,55.87,55.88,163629.0,51.1458,51.1824,51.1092,51.1184,163629.0
2021-07-22 11:10:00,55.87,55.9,55.83,55.87,171743.0,51.1092,51.1366,51.0726,51.1092,171743.0
2021-07-22 11:15:00,55.87,55.87,55.75,55.81,125033.0,51.1092,51.1092,50.9994,51.0543,125033.0
2021-07-22 11:20:00,55.81,55.88,55.79,55.88,159607.0,51.0543,51.1184,51.036,51.1184,159607.0
2021-07-22 11:25:00,55.88,55.88,55.83,55.88,111199.0,51.1184,51.1184,51.0726,51.1184,111199.0
2021-07-22 11:30:00,55.87,55.9,55.81,55.83,88494.0,51.1092,51.1366,51.0543,51.0726,88494.0
2021-07-22 11:35:00,55.82,55.89,55.82,55.86,136957.0,51.0635,51.1275,51.0635,51.1001,136957.0
2021-07-22 11:40:00,55.86,55.97,55.83,55.95,211347.0,51.1001,51.2007,51.0726,51.1824,211347.0
2021-07-22 11:45:00,55.95,56.03,55.83,56.03,176897.0,51.1824,51.2556,51.0726,51.2556,176897.0
2021-07-22 11:50:00,56.02,56.04,55.96,55.96,154634.0,51.2464,51.2647,51.1915,51.1915,154634.0
2021-07-22 11:55:00,55.96,56.01,55.91,56.01,106036.0,51.1915,51.2373,51.1458,51.2373,106036.0
2021-07-22 12:00:00,56.01,56.02,55.9,55.91,141689.0,51.2373,51.2464,51.1366,51.1458,141689.0
2021-07-22 12:05:00,55.91,55.92,55.81,55.81,154847.0,51.1458,51.1549,51.0543,51.0543,154847.0
2021-07-22 12:10:00,55.81,55.83,55.76,55.83,92526.0,51.0543,51.0726,51.0086,51.0726,92526.0
2021-07-22 12:15:00,55.82,55.85,55.8,55.82,104296.0,51.0635,51.0909,51.0452,51.0635,104296.0
2021-07-22 12:20:00,55.81,55.82,55.74,55.77,101347.0,51.0543,51.0635,50.9903,51.0177,101347.0
2021-07-22 12:25:00,55.76,55.82,55.75,55.8,59561.0,51.0086,51.0635,50.9994,51.0452,59561.0
2021-07-22 12:30:00,55.79,55.81,55.77,55.8,86400.0,51.036,51.0543,51.0177,51.0452,86400.0
2021-07-22 12:35:00,55.81,55.88,55.8,55.88,78467.0,51.0543,51.1184,51.0452,51.1184,78467.0
2021-07-22 12:40:00,55.88,55.88,55.81,55.84,105786.0,51.1184,51.1184,51.0543,51.0818,105786.0
2021-07-22 12:45:00,55.83,55.85,55.78,55.8,197660.0,51.0726,51.0909,51.0269,51.0452,197660.0
2021-07-22 12:50:00,55.8,55.89,55.8,55.84,182482.0,51.0452,51.1275,51.0452,51.0818,182482.0
2021-07-22 12:55:00,55.84,55.86,55.81,55.84,327357.0,51.0818,51.1001,51.0543,51.0818,327357.0
2021-07-22 13:00:00,55.83,55.84,55.78,55.83,239595.0,51.0726,51.0818,51.0269,51.0726,239595.0
2021-07-22 13:05:00,55.84,55.88,55.83,55.87,235075.0,51.0818,51.1184,51.0726,51.1092,235075.0
2021-07-22 13:10:00,55.86,55.89,55.84,55.88,95550.0,51.1001,51.1275,51.0818,51.1184,95550.0
2021-07-22 13:15:00,55.88,55.88,55.81,55.82,269385.0,51.1184,51.1184,51.0543,51.0635,269385.0
2021-07-22 13:20:00,55.82,55.83,55.79,55.8,200474.0,51.0635,51.0726,51.036,51.0452,200474.0
2021-07-22 13:25:00,55.81,55.84,55.79,55.83,131198.0,51.0543,51.0818,51.036,51.0726,131198.0
2021-07-22 13:30:00,55.83,55.95,55.82,55.95,473894.0,51.0726,51.1824,51.0635,51.1824,473894.0
2021-07-22 13:35:00,55.95,55.95,55.88,55.9,88484.0,51.1824,51.1824,51.1184,51.1366,88484.0
2021-07-22 13:40:00,55.9,55.91,55.87,55.9,94491.0,51.1366,51.1458,51.1092,51.1366,94491.0
2021-07-22 13:45:00,55.89,55.9,55.81,55.83,120032.0,51.1275,51.1366,51.0543,51.0726,120032.0
2021-07-22 13:50:00,55.83,55.9,55.81,55.84,222948.0,51.0726,51.1366,51.0543,51.0818,222948.0
2021-07-22 13:55:00,55.84,55.87,55.83,55.87,125882.0,51.0818,51.1092,51.0726,51.1092,125882.0
2021-07-22 14:00:00,55.86,55.87,55.81,55.87,239340.0,51.1001,51.1092,51.0543,51.1092,239340.0
2021-07-22 14:05:00,55.87,55.87,55.81,55.84,179810.0,51.1092,51.1092,51.0543,51.0818,179810.0
2021-07-22 14:10:00,55.84,55.89,55.83,55.89,120897.0,51.0818,51.1275,51.0726,51.1275,120897.0
2021-07-22 14:15:00,55.89,55.95,55.84,55.86,262168.0,51.1275,51.1824,51.0818,51.1001,262168.0
2021-07-22 14:20:00,55.85,55.89,55.83,55.88,146449.0,51.0909,51.1275,51.0726,51.1184,146449.0
2021-07-22 14:25:00,55.88,55.88,55.84,55.87,158434.0,51.1184,51.1184,51.0818,51.1092,158434.0
2021-07-22 14:30:00,55.87,55.89,55.84,55.85,147263.0,51.1092,51.1275,51.0818,51.0909,147263.0
2021-07-22 14:35:00,55.86,55.89,55.85,55.87,176455.0,51.1001,51.1275,51.0909,51.1092,176455.0
2021-07-22 14:40:00,55.87,55.87,55.84,55.85,318256.0,51.1092,51.1092,51.0818,51.0909,318256.0
2021-07-22 14:45:00,55.86,55.89,55.85,55.86,143901.0,51.1001,51.1275,51.0909,51.1001,143901.0
2021-07-22 14:50:00,55.86,55.87,55.84,55.87,138231.0,51.1001,51.1092,51.0818,51.1092,138231.0
2021-07-22 14:55:00,55.86,55.93,55.84,55.91,301783.0,51.1001,51.1641,51.0818,51.1458,301783.0
2021-07-22 15:00:00,55.91,55.91,55.86,55.87,110792.0,51.1458,51.1458,51.1001,51.1092,110792.0
2021-07-22 15:05:00,55.87,55.89,55.85,55.88,195551.0,51.1092,51.1275,51.0909,51.1184,195551.0
2021-07-22 15:10:00,55.88,55.9,55.87,55.9,160739.0,51.1184,51.1366,51.1092,51.1366,160739.0
2021-07-22 15:15:00,55.9,55.93,55.88,55.93,178891.0,51.1366,51.1641,51.1184,51.1641,178891.0
2021-07-22 15:20:00,55.92,55.95,55.9,55.93,330629.0,51.1549,51.1824,51.1366,51.1641,330629.0
2021-07-22 15:25:00,55.93,55.95,55.91,55.93,260934.0,51.1641,51.1824,51.1458,51.1641,260934.0
2021-07-22 15:30:00,55.92,56.08,55.91,56.07,541877.0,51.1549,51.3013,51.1458,51.2922,541877.0
2021-07-22 15:35:00,56.08,56.14,56.01,56.12,900228.0,51.3013,51.3562,51.2373,51.3379,900228.0
2021-07-22 15:40:00,56.11,56.15,55.98,56.01,841131.0,51.3288,51.3653,51.2098,51.2373,841131.0
2021-07-22 15:45:00,56.01,56.01,55.93,55.95,372180.0,51.2373,51.2373,51.1641,51.1824,372180.0
2021-07-22 15:50:00,55.95,56.0,55.89,55.98,790311.0,51.1824,51.2281,51.1275,51.2098,790311.0
2021-07-22 15:55:00,55.98,56.0,55.85,55.96,1372387.0,51.2098,51.2281,51.0909,51.1915,1372387.0
2021-07-23 09:30:00,54.67,54.71,53.45,53.59,3863657.0,50.0115,50.048,48.8954,49.0235,3863657.0
2021-07-23 09:35:00,53.59,53.62,53.16,53.24,2260633.0,49.0235,49.0509,48.6301,48.7033,2260633.0
2021-07-23 09:40:00,53.24,53.28,53.07,53.13,1562034.0,48.7033,48.7399,48.5478,48.6027,1562034.0
2021-07-23 09:45:00,53.14,53.55,53.11,53.11,1588943.0,48.6118,48.9869,48.5844,48.5844,1588943.0
2021-07-23 09:50:00,53.11,53.22,52.94,53.19,1672525.0,48.5844,48.685,48.4289,48.6576,1672525.0
2021-07-23 09:55:00,53.2,53.35,53.17,53.26,1452271.0,48.6667,48.8039,48.6393,48.7216,1452271.0
2021-07-23 10:00:00,53.26,53.3,53.06,53.09,991873.0,48.7216,48.7582,48.5386,48.5661,991873.0
2021-07-23 10:05:00,53.09,53.1,52.94,52.98,1154336.0,48.5661,48.5752,48.4289,48.4655,1154336.0
2021-07-23 10:10:00,52.99,53.0,52.84,52.99,1133416.0,48.4746,48.4838,48.3374,48.4746,1133416.0
2021-07-23 10:15:00,52.98,53.02,52.84,52.86,1019864.0,48.4655,48.5021,48.3374,48.3557,1019864.0
2021-07-23 10:20:00,52.86,52.98,52.83,52.86,801999.0,48.3557,48.4655,48.3282,48.3557,801999.0
2021-07-23 10:25:00,52.86,52.94,52.77,52.94,805388.0,48.3557,48.4289,48.2734,48.4289,805388.0
2021-07-23 10:30:00,52.94,53.01,52.79,52.97,939344.0,48.4289,48.4929,48.2917,48.4563,939344.0
2021-07-23 10:35:00,52.97,53.02,52.87,52.91,637072.0,48.4563,48.5021,48.3648,48.4014,637072.0
2021-07-23 10:40:00,52.9,53.01,52.84,52.99,775696.0,48.3923,48.4929,48.3374,48.4746,775696.0
2021-07-23 10:45:00,52.99,53.01,52.89,52.95,450567.0,48.4746,48.4929,48.3831,48.438,450567.0
2021-07-23 10:50:00,52.95,52.95,52.8,52.82,591160.0,48.438,48.438,48.3008,48.3191,591160.0
2021-07-23 10:55:00,52.83,52.91,52.74,52.89,685416.0,48.3282,48.4014,48.2459,48.3831,685416.0
2021-07-23 11:00:00,52.9,52.97,52.82,52.9,747979.0,48.3923,48.4563,48.3191,48.3923,747979.0
2021-07-23 11:05:00,52.89,52.95,52.78,52.8,570545.0,48.3831,48.438,48.2825,48.3008,570545.0
2021-07-23 11:10:00,52.8,52.91,52.76,52.91,498051.0,48.3008,48.4014,48.2642,48.4014,498051.0
2021-07-23 11:15:00,52.91,52.92,52.82,52.83,758220.0,48.4014,48.4106,48.3191,48.3282,758220.0
2021-07-23 11:20:00,52.83,52.99,52.82,52.94,690225.0,48.3282,48.4746,48.3191,48.4289,690225.0
2021-07-23 11:25:00,52.94,53.05,52.92,53.05,655629.0,48.4289,48.5295,48.4106,48.5295,655629.0
2021-07-23 11:30:00,53.05,53.11,52.98,53.0,730149.0,48.5295,48.5844,48.4655,48.4838,730149.0
2021-07-23 11:35:00,53.0,53.03,52.92,52.95,553774.0,48.4838,48.5112,48.4106,48.438,553774.0
2021-07-23 11:40:00,52.95,52.97,52.83,52.85,633048.0,48.438,48.4563,48.3282,48.3465,633048.0
2021-07-23 11:45:00,52.85,52.89,52.77,52.87,654040.0,48.3465,48.3831,48.2734,48.3648,654040.0
2021-07-23 11:50:00,52.87,52.89,52.85,52.89,315763.0,48.3648,48.3831,48.3465,48.3831,315763.0
2021-07-23 11:55:00,52.89,52.9,52.68,52.69,1160135.0,48.3831,48.3923,48.191,48.2002,1160135.0
2021-07-23 12:00:00,52.69,52.69,52.45,52.5,1544669.0,48.2002,48.2002,47.9806,48.0264,1544669.0
2021-07-23 12:05:00,52.51,52.64,52.46,52.61,619973.0,48.0355,48.1544,47.9898,48.127,619973.0
2021-07-23 12:10:00,52.61,52.73,52.58,52.68,461556.0,48.127,48.2368,48.0996,48.191,461556.0
2021-07-23 12:15:00,52.68,52.68,52.48,52.53,571748.0,48.191,48.191,48.0081,48.0538,571748.0
2021-07-23 12:20:00,52.53,52.54,52.44,52.47,643806.0,48.0538,48.063,47.9715,47.9989,643806.0
2021-07-23 12:25:00,52.48,52.55,52.47,52.51,811051.0,48.0081,48.0721,47.9989,48.0355,811051.0
2021-07-23 12:30:00,52.51,52.58,52.46,52.5,526116.0,48.0355,48.0996,47.9898,48.0264,526116.0
2021-07-23 12:35:00,52.51,52.54,52.47,52.52,311853.0,48.0355,48.063,47.9989,48.0447,311853.0
2021-07-23 12:40:00,52.52,52.52,52.35,52.46,1157185.0,48.0447,48.0447,47.8891,47.9898,1157185.0
2021-07-23 12:45:00,52.46,52.48,52.32,52.42,440589.0,47.9898,48.0081,47.8617,47.9532,440589.0
2021-07-23 12:50:00,52.41,52.42,52.34,52.34,303965.0,47.944,47.9532,47.88,47.88,303965.0
2021-07-23 12:55:00,52.35,52.46,52.34,52.45,540198.0,47.8891,47.9898,47.88,47.9806,540198.0
2021-07-23 13:00:00,52.45,52.51,52.45,52.46,927162.0,47.9806,48.0355,47.9806,47.9898,927162.0
2021-07-23 13:05:00,52.46,52.5,52.45,52.48,320937.0,47.9898,48.0264,47.9806,48.0081,320937.0
2021-07-23 13:10:00,52.48,52.51,52.45,52.48,368339.0,48.0081,48.0355,47.9806,48.0081,368339.0
2021-07-23 13:15:00,52.48,52.49,52.36,52.37,458147.0,48.0081,48.0172,47.8983,47.9074,458147.0
2021-07-23 13:20:00,52.37,52.49,52.36,52.48,310591.0,47.9074,48.0172,47.8983,48.0081,310591.0
2021-07-23 13:25:00,52.49,52.5,52.42,52.44,265980.0,48.0172,48.0264,47.9532,47.9715,265980.0
2021-07-23 13:30:00,52.44,52.5,52.42,52.5,237817.0,47.9715,48.0264,47.9532,48.0264,237817.0
2021-07-23 13:35:00,52.49,52.57,52.48,52.56,464482.0,48.0172,48.0904,48.0081,48.0813,464482.0
2021-07-23 13:40:00,52.56,52.58,52.49,52.5,481119.0,48.0813,48.0996,48.0172,48.0264,481119.0
2021-07-23 13:45:00,52.49,52.55,52.48,52.5,317470.0,48.0172,48.0721,48.0081,48.0264,317470.0
2021-07-23 13:50:00,52.5,52.52,52.46,52.52,357359.0,48.0264,48.0447,47.9898,48.0447,357359.0
2021-07-23 13:55:00,52.52,52.53,52.43,52.44,310190.0,48.0447,48.0538,47.9623,47.9715,310190.0
2021-07-23 14:00:00,52.43,52.46,52.39,52.43,337750.0,47.9623,47.9898,47.9257,47.9623,337750.0
2021-07-23 14:05:00,52.43,52.46,52.38,52.39,472805.0,47.9623,47.9898,47.9166,47.9257,472805.0
2021-07-23 14:10:00,52.39,52.4,52.34,52.34,394297.0,47.9257,47.9349,47.88,47.88,394297.0
2021-07-23 14:15:00,52.35,52.38,52.33,52.35,305812.0,47.8891,47.9166,47.8709,47.8891,305812.0
2021-07-23 14:20:00,52.34,52.44,52.32,52.36,334190.0,47.88,47.9715,47.8617,47.8983,334190.0
2021-07-23 14:25:00,52.37,52.42,52.35,52.36,295168.0,47.9074,47.9532,47.8891,47.8983,295168.0
2021-07-23 14:30:00,52.36,52.39,52.34,52.38,266912.0,47.8983,47.9257,47.88,47.9166,266912.0
2021-07-23 14:35:00,52.38,52.47,52.36,52.46,393861.0,47.9166,47.9989,47.8983,47.9898,393861.0
2021-07-23 14:40:00,52.47,52.5,52.41,52.48,334652.0,47.9989,48.0264,47.944,48.0081,334652.0
2021-07-23 14:45:00,52.48,52.5,52.44,52.46,252612.0,48.0081,48.0264,47.9715,47.9898,252612.0
2021-07-23 14:50:00,52.46,52.5,52.44,52.48,218953.0,47.9898,48.0264,47.9715,48.0081,218953.0
2021-07-23 14:55:00,52.48,52.5,52.47,52.49,445436.0,48.0081,48.0264,47.9989,48.0172,445436.0
2021-07-23 15:00:00,52.49,52.5,52.46,52.47,455232.0,48.0172,48.0264,47.9898,47.9989,455232.0
2021-07-23 15:05:00,52.46,52.47,52.43,52.45,485721.0,47.9898,47.9989,47.9623,47.9806,485721.0
2021-07-23 15:10:00,52.45,52.46,52.42,52.46,288294.0,47.9806,47.9898,47.9532,47.9898,288294.0
2021-07-23 15:15:00,52.46,52.48,52.43,52.45,281868.0,47.9898,48.0081,47.9623,47.9806,281868.0
2021-07-23 15:20:00,52.45,52.46,52.43,52.46,290542.0,47.9806,47.9898,47.9623,47.9898,290542.0
2021-07-23 15:25:00,52.46,52.54,52.44,52.53,372937.0,47.9898,48.063,47.9715,48.0538,372937.0
2021-07-23 15:30:00,52.54,52.62,52.52,52.62,788059.0,48.063,48.1361,48.0447,48.1361,788059.0
2021-07-23 15:35:00,52.62,52.76,52.61,52.75,970525.0,48.1361,48.2642,48.127,48.2551,970525.0
2021-07-23 15:40:00,52.75,52.85,52.72,52.79,1020886.0,48.2551,48.3465,48.2276,48.2917,1020886.0
2021-07-23 15:45:00,52.79,52.9,52.78,52.89,1066357.0,48.2917,48.3923,48.2825,48.3831,1066357.0
2021-07-23 15:50:00,52.89,53.01,52.87,52.98,2290593.0,48.3831,48.4929,48.3648,48.4655,2290593.0
2021-07-23 15:55:00,52.98,53.08,52.91,53.01,2896327.0,48.4655,48.5569,48.4014,48.4929,2896327.0
2021-07-26 09:30:00,52.8,53.75,52.76,53.38,1582840.0,48.3008,49.1699,48.2642,48.8314,1582840.0
2021-07-26 09:35:00,53.38,53.59,53.34,53.54,684455.0,48.8314,49.0235,48.7948,48.9777,684455.0
2021-07-26 09:40:00,53.55,53.76,53.53,53.61,810212.0,48.9869,49.179,48.9686,49.0418,810212.0
2021-07-26 09:45:00,53.6,53.86,53.59,53.77,782906.0,49.0326,49.2705,49.0235,49.1881,782906.0
2021-07-26 09:50:00,53.77,53.91,53.69,53.83,569573.0,49.1881,49.3162,49.115,49.243,569573.0
2021-07-26 09:55:00,53.83,53.89,53.72,53.77,432553.0,49.243,49.2979,49.1424,49.1881,432553.0
2021-07-26 10:00:00,53.78,54.11,53.77,54.05,826913.0,49.1973,49.4992,49.1881,49.4443,826913.0
2021-07-26 10:05:00,54.05,54.13,53.99,54.02,354803.0,49.4443,49.5175,49.3894,49.4168,354803.0
2021-07-26 10:10:00,54.02,54.05,53.87,53.97,282220.0,49.4168,49.4443,49.2796,49.3711,282220.0
2021-07-26 10:15:00,53.97,54.07,53.95,54.01,286736.0,49.3711,49.4626,49.3528,49.4077,286736.0
2021-07-26 10:20:00,54.01,54.21,54.01,54.19,429673.0,49.4077,49.5907,49.4077,49.5724,429673.0
2021-07-26 10:25:00,54.19,54.2,54.06,54.16,349135.0,49.5724,49.5815,49.4534,49.5449,349135.0
2021-07-26 10:30:00,54.16,54.28,54.07,54.24,538346.0,49.5449,49.6547,49.4626,49.6181,538346.0
2021-07-26 10:35:00,54.25,54.27,54.16,54.23,300162.0,49.6272,49.6455,49.5449,49.609,300162.0
2021-07-26 10:40:00,54.23,54.34,54.2,54.27,370170.0,49.609,49.7096,49.5815,49.6455,370170.0
2021-07-26 10:45:00,54.28,54.29,54.11,54.18,297342.0,49.6547,49.6638,49.4992,49.5632,297342.0
2021-07-26 10:50:00,54.19,54.26,54.16,54.18,250041.0,49.5724,49.6364,49.5449,49.5632,250041.0
2021-07-26 10:55:00,54.18,54.26,54.18,54.19,386466.0,49.5632,49.6364,49.5632,49.5724,386466.0
2021-07-26 11:00:00,54.18,54.22,54.1,54.18,244218.0,49.5632,49.5998,49.49,49.5632,244218.0
2021-07-26 11:05:00,54.18,54.21,54.07,54.07,222242.0,49.5632,49.5907,49.4626,49.4626,222242.0
2021-07-26 11:10:00,54.08,54.13,54.05,54.11,162135.0,49.4717,49.5175,49.4443,49.4992,162135.0
2021-07-26 11:15:00,54.11,54.12,53.98,54.03,269566.0,49.4992,49.5083,49.3803,49.426,269566.0
2021-07-26 11:20:00,54.03,54.07,53.96,53.98,196641.0,49.426,49.4626,49.362,49.3803,196641.0
2021-07-26 11:25:00,53.97,53.99,53.91,53.96,265558.0,49.3711,49.3894,49.3162,49.362,265558.0
2021-07-26 11:30:00,53.95,54.03,53.94,53.96,194453.0,49.3528,49.426,49.3437,49.362,194453.0
2021-07-26 11:35:00,53.96,54.13,53.96,54.09,185942.0,49.362,49.5175,49.362,49.4809,185942.0
2021-07-26 11:40:00,54.1,54.12,54.04,54.07,199339.0,49.49,49.5083,49.4351,49.4626,199339.0
2021-07-26 11:45:00,54.07,54.09,54.03,54.05,200589.0,49.4626,49.4809,49.426,49.4443,200589.0
2021-07-26 11:50:00,54.05,54.08,54.01,54.08,158587.0,49.4443,49.4717,49.4077,49.4717,158587.0
2021-07-26 11:55:00,54.08,54.12,54.04,54.1,197647.0,49.4717,49.5083,49.4351,49.49,197647.0
2021-07-26 12:00:00,54.1,54.18,54.08,54.1,152015.0,49.49,49.5632,49.4717,49.49,152015.0
2021-07-26 12:05:00,54.09,54.09,54.01,54.03,140382.0,49.4809,49.4809,49.4077,49.426,140382.0
2021-07-26 12:10:00,54.03,54.1,54.02,54.08,119919.0,49.426,49.49,49.4168,49.4717,119919.0
2021-07-26 12:15:00,54.08,54.17,54.06,54.15,98447.0,49.4717,49.5541,49.4534,49.5358,98447.0
2021-07-26 12:20:00,54.15,54.18,54.1,54.17,131573.0,49.5358,49.5632,49.49,49.5541,131573.0
2021-07-26 12:25:00,54.18,54.21,54.17,54.2,156742.0,49.5632,49.5907,49.5541,49.5815,156742.0
2021-07-26 12:30:00,54.2,54.2,54.09,54.1,115381.0,49.5815,49.5815,49.4809,49.49,115381.0
2021-07-26 12:35:00,54.1,54.12,54.03,54.04,152746.0,49.49,49.5083,49.426,49.4351,152746.0
2021-07-26 12:40:00,54.04,54.05,53.95,53.98,197889.0,49.4351,49.4443,49.3528,49.3803,197889.0
2021-07-26 12:45:00,53.99,54.03,53.97,54.02,146410.0,49.3894,49.426,49.3711,49.4168,146410.0
2021-07-26 12:50:00,54.01,54.02,53.97,54.02,73403.0,49.4077,49.4168,49.3711,49.4168,73403.0
2021-07-26 12:55:00,54.02,54.05,53.99,54.05,93700.0,49.4168,49.4443,49.3894,49.4443,93700.0
2021-07-26 13:00:00,54.05,54.13,54.04,54.13,94908.0,49.4443,49.5175,49.4351,49.5175,94908.0
2021-07-26 13:05:00,54.13,54.15,54.1,54.11,111060.0,49.5175,49.5358,49.49,49.4992,111060.0
2021-07-26 13:10:00,54.11,54.13,54.09,54.11,97981.0,49.4992,49.5175,49.4809,49.4992,97981.0
2021-07-26 13:15:00,54.11,54.13,54.09,54.11,87943.0,49.4992,49.5175,49.4809,49.4992,87943.0
2021-07-26 13:20:00,54.12,54.18,54.11,54.16,113926.0,49.5083,49.5632,49.4992,49.5449,113926.0
2021-07-26 13:25:00,54.16,54.18,54.13,54.14,143968.0,49.5449,49.5632,49.5175,49.5266,143968.0
2021-07-26 13:30:00,54.14,54.18,54.11,54.16,120496.0,49.5266,49.5632,49.4992,49.5449,120496.0
2021-07-26 13:35:00,54.16,54.16,54.11,54.13,145924.0,49.5449,49.5449,49.4992,49.5175,145924.0
2021-07-26 13:40:00,54.13,54.13,54.06,54.08,135554.0,49.5175,49.5175,49.4534,49.4717,135554.0
2021-07-26 13:45:00,54.08,54.15,54.07,54.14,101621.0,49.4717,49.5358,49.4626,49.5266,101621.0
2021-07-26 13:50:00,54.13,54.16,54.11,54.16,91551.0,49.5175,49.5449,49.4992,49.5449,91551.0
2021-07-26 13:55:00,54.16,54.21,54.15,54.2,153490.0,49.5449,49.5907,49.5358,49.5815,153490.0
2021-07-26 14:00:00,54.19,54.25,54.19,54.23,116908.0,49.5724,49.6272,49.5724,49.609,116908.0
2021-07-26 14:05:00,54.23,54.28,54.22,54.28,147013.0,49.609,49.6547,49.5998,49.6547,147013.0
2021-07-26 14:10:00,54.28,54.33,54.27,54.29,159991.0,49.6547,49.7004,49.6455,49.6638,159991.0
2021-07-26 14:15:00,54.3,54.32,54.25,54.25,123048.0,49.673,49.6913,49.6272,49.6272,123048.0
2021-07-26 14:20:00,54.25,54.28,54.23,54.28,129488.0,49.6272,49.6547,49.609,49.6547,129488.0
2021-07-26 14:25:00,54.28,54.34,54.27,54.32,171359.0,49.6547,49.7096,49.6455,49.6913,171359.0
2021-07-26 14:30:00,54.33,54.37,54.31,54.34,165649.0,49.7004,49.737,49.6821,49.7096,165649.0
2021-07-26 14:35:00,54.34,54.38,54.34,54.37,108106.0,49.7096,49.7462,49.7096,49.737,108106.0
2021-07-26 14:40:00,54.37,54.5,54.36,54.45,267400.0,49.737,49.8559,49.7279,49.8102,267400.0
2021-07-26 14:45:00,54.45,54.49,54.43,54.47,127107.0,49.8102,49.8468,49.7919,49.8285,127107.0
2021-07-26 14:50:00,54.47,54.52,54.46,54.51,204041.0,49.8285,49.8742,49.8194,49.8651,204041.0
2021-07-26 14:55:00,54.52,54.52,54.46,54.47,193111.0,49.8742,49.8742,49.8194,49.8285,193111.0
2021-07-26 15:00:00,54.47,54.54,54.47,54.52,190525.0,49.8285,49.8925,49.8285,49.8742,190525.0
2021-07-26 15:05:00,54.52,54.54,54.43,54.46,211369.0,49.8742,49.8925,49.7919,49.8194,211369.0
2021-07-26 15:10:00,54.47,54.5,54.44,54.47,274820.0,49.8285,49.8559,49.8011,49.8285,274820.0
2021-07-26 15:15:00,54.47,54.48,54.41,54.45,215595.0,49.8285,49.8376,49.7736,49.8102,215595.0
2021-07-26 15:20:00,54.46,54.48,54.45,54.46,181168.0,49.8194,49.8376,49.8102,49.8194,181168.0
2021-07-26 15:25:00,54.46,54.5,54.44,54.49,208092.0,49.8194,49.8559,49.8011,49.8468,208092.0
2021-07-26 15:30:00,54.49,54.5,54.32,54.33,248509.0,49.8468,49.8559,49.6913,49.7004,248509.0
2021-07-26 15:35:00,54.33,54.33,54.23,54.23,541912.0,49.7004,49.7004,49.609,49.609,541912.0
2021-07-26 15:40:00,54.23,54.29,54.21,54.24,398732.0,49.609,49.6638,49.5907,49.6181,398732.0
2021-07-26 15:45:00,54.23,54.25,54.18,54.23,664615.0,49.609,49.6272,49.5632,49.609,664615.0
2021-07-26 15:50:00,54.24,54.26,54.18,54.24,925522.0,49.6181,49.6364,49.5632,49.6181,925522.0
2021-07-26 15:55:00,54.23,54.39,54.23,54.33,1828682.0,49.609,49.7553,49.609,49.7004,1828682.0
2021-07-27 09:30:00,53.19,53.19,52.76,52.8,2082875.0,48.6576,48.6576,48.2642,48.3008,2082875.0
2021-07-27 09:35:00,52.8,52.82,52.62,52.63,915105.0,48.3008,48.3191,48.1361,48.1453,915105.0
2021-07-27 09:40:00,52.63,52.64,52.47,52.5,922365.0,48.1453,48.1544,47.9989,48.0264,922365.0
2021-07-27 09:45:00,52.51,52.86,52.49,52.73,871220.0,48.0355,48.3557,48.0172,48.2368,871220.0
2021-07-27 09:50:00,52.73,52.79,52.58,52.79,492679.0,48.2368,48.2917,48.0996,48.2917,492679.0
2021-07-27 09:55:00,52.78,52.79,52.58,52.65,409933.0,48.2825,48.2917,48.0996,48.1636,409933.0
2021-07-27 10:00:00,52.65,52.96,52.6,52.91,711235.0,48.1636,48.4472,48.1178,48.4014,711235.0
2021-07-27 10:05:00,52.9,52.91,52.62,52.72,385957.0,48.3923,48.4014,48.1361,48.2276,385957.0
2021-07-27 10:10:00,52.71,52.71,52.45,52.48,671123.0,48.2185,48.2185,47.9806,48.0081,671123.0
2021-07-27 10:15:00,52.47,52.69,52.41,52.66,570744.0,47.9989,48.2002,47.944,48.1727,570744.0
2021-07-27 10:20:00,52.67,52.77,52.57,52.7,374693.0,48.1819,48.2734,48.0904,48.2093,374693.0
2021-07-27 10:25:00,52.7,52.71,52.55,52.65,426417.0,48.2093,48.2185,48.0721,48.1636,426417.0
2021-07-27 10:30:00,52.65,52.69,52.55,52.59,360171.0,48.1636,48.2002,48.0721,48.1087,360171.0
2021-07-27 10:35:00,52.59,52.6,52.46,52.56,401001.0,48.1087,48.1178,47.9898,48.0813,401001.0
2021-07-27 10:40:00,52.57,52.61,52.52,52.55,302022.0,48.0904,48.127,48.0447,48.0721,302022.0
2021-07-27 10:45:00,52.55,52.68,52.54,52.65,289288.0,48.0721,48.191,48.063,48.1636,289288.0
2021-07-27 10:50:00,52.65,52.67,52.53,52.58,247248.0,48.1636,48.1819,48.0538,48.0996,247248.0
2021-07-27 10:55:00,52.58,52.69,52.57,52.6,307459.0,48.0996,48.2002,48.0904,48.1178,307459.0
2021-07-27 11:00:00,52.61,52.8,52.6,52.68,437773.0,48.127,48.3008,48.1178,48.191,437773.0
2021-07-27 11:05:00,52.69,52.73,52.6,52.66,347568.0,48.2002,48.2368,48.1178,48.1727,347568.0
2021-07-27 11:10:00,52.66,52.7,52.6,52.69,208446.0,48.1727,48.2093,48.1178,48.2002,208446.0
2021-07-27 11:15:00,52.68,52.7,52.47,52.49,532501.0,48.191,48.2093,47.9989,48.0172,532501.0
2021-07-27 11:20:00,52.49,52.54,52.46,52.52,257374.0,48.0172,48.063,47.9898,48.0447,257374.0
2021-07-27 11:25:00,52.51,52.61,52.45,52.61,459536.0,48.0355,48.127,47.9806,48.127,459536.0
2021-07-27 11:30:00,52.61,52.61,52.5,52.56,404130.0,48.127,48.127,48.0264,48.0813,404130.0
2021-07-27 11:35:00,52.56,52.67,52.5,52.65,400963.0,48.0813,48.1819,48.0264,48.1636,400963.0
2021-07-27 11:40:00,52.66,52.75,52.57,52.64,362520.0,48.1727,48.2551,48.0904,48.1544,362520.0
2021-07-27 11:45:00,52.63,52.65,52.55,52.6,303779.0,48.1453,48.1636,48.0721,48.1178,303779.0
2021-07-27 11:50:00,52.6,52.61,52.53,52.57,188805.0,48.1178,48.127,48.0538,48.0904,188805.0
2021-07-27 11:55:00,52.57,52.57,52.5,52.55,224075.0,48.0904,48.0904,48.0264,48.0721,224075.0
2021-07-27 12:00:00,52.54,52.55,52.42,52.43,335714.0,48.063,48.0721,47.9532,47.9623,335714.0
2021-07-27 12:05:00,52.43,52.48,52.41,52.45,272913.0,47.9623,48.0081,47.944,47.9806,272913.0
2021-07-27 12:10:00,52.45,52.46,52.41,52.41,184683.0,47.9806,47.9898,47.944,47.944,184683.0
2021-07-27 12:15:00,52.41,52.47,52.41,52.45,198466.0,47.944,47.9989,47.944,47.9806,198466.0
2021-07-27 12:20:00,52.45,52.53,52.43,52.48,168941.0,47.9806,48.0538,47.9623,48.0081,168941.0
2021-07-27 12:25:00,52.48,52.5,52.45,52.49,174258.0,48.0081,48.0264,47.9806,48.0172,174258.0
2021-07-27 12:30:00,52.49,52.51,52.42,52.42,211734.0,48.0172,48.0355,47.9532,47.9532,211734.0
2021-07-27 12:35:00,52.42,52.46,52.41,52.43,190814.0,47.9532,47.9898,47.944,47.9623,190814.0
2021-07-27 12:40:00,52.43,52.47,52.41,52.44,204055.0,47.9623,47.9989,47.944,47.9715,204055.0
2021-07-27 12:45:00,52.44,52.46,52.42,52.44,137072.0,47.9715,47.9898,47.9532,47.9715,137072.0
2021-07-27 12:50:00,52.44,52.46,52.4,52.41,190365.0,47.9715,47.9898,47.9349,47.944,190365.0
2021-07-27 12:55:00,52.41,52.43,52.34,52.35,334990.0,47.944,47.9623,47.88,47.8891,334990.0
2021-07-27 13:00:00,52.35,52.42,52.35,52.39,157241.0,47.8891,47.9532,47.8891,47.9257,157241.0
2021-07-27 13:05:00,52.38,52.47,52.36,52.42,295320.0,47.9166,47.9989,47.8983,47.9532,295320.0
2021-07-27 13:10:00,52.43,52.44,52.33,52.35,280273.0,47.9623,47.9715,47.8709,47.8891,280273.0
2021-07-27 13:15:00,52.35,52.38,52.31,52.32,286969.0,47.8891,47.9166,47.8526,47.8617,286969.0
2021-07-27 13:20:00,52.32,52.44,52.31,52.44,332692.0,47.8617,47.9715,47.8526,47.9715,332692.0
2021-07-27 13:25:00,52.43,52.48,52.39,52.46,431351.0,47.9623,48.0081,47.9257,47.9898,431351.0
2021-07-27 13:30:00,52.47,52.52,52.4,52.4,264873.0,47.9989,48.0447,47.9349,47.9349,264873.0
2021-07-27 13:35:00,52.4,52.53,52.39,52.51,655032.0,47.9349,48.0538,47.9257,48.0355,655032.0
2021-07-27 13:40:00,52.51,52.54,52.48,52.52,440819.0,48.0355,48.063,48.0081,48.0447,440819.0
2021-07-27 13:45:00,52.53,52.57,52.52,52.54,248319.0,48.0538,48.0904,48.0447,48.063,248319.0
2021-07-27 13:50:00,52.53,52.56,52.49,52.52,166438.0,48.0538,48.0813,48.0172,48.0447,166438.0
2021-07-27 13:55:00,52.53,52.56,52.51,52.51,186522.0,48.0538,48.0813,48.0355,48.0355,186522.0
2021-07-27 14:00:00,52.52,52.56,52.49,52.52,152887.0,48.0447,48.0813,48.0172,48.0447,152887.0
2021-07-27 14:05:00,52.52,52.59,52.5,52.52,212221.0,48.0447,48.1087,48.0264,48.0447,212221.0
2021-07-27 14:10:00,52.52,52.61,52.51,52.61,158328.0,48.0447,48.127,48.0355,48.127,158328.0
2021-07-27 14:15:00,52.61,52.67,52.59,52.62,156537.0,48.127,48.1819,48.1087,48.1361,156537.0
2021-07-27 14:20:00,52.62,52.69,52.61,52.66,120377.0,48.1361,48.2002,48.127,48.1727,120377.0
2021-07-27 14:25:00,52.66,52.7,52.63,52.66,145850.0,48.1727,48.2093,48.1453,48.1727,145850.0
2021-07-27 14:30:00,52.66,52.73,52.65,52.72,144675.0,48.1727,48.2368,48.1636,48.2276,144675.0
2021-07-27 14:35:00,52.72,52.79,52.71,52.79,401450.0,48.2276,48.2917,48.2185,48.2917,401450.0
2021-07-27 14:40:00,52.79,52.81,52.73,52.78,287068.0,48.2917,48.31,48.2368,48.2825,287068.0
2021-07-27 14:45:00,52.78,52.84,52.77,52.8,160069.0,48.2825,48.3374,48.2734,48.3008,160069.0
2021-07-27 14:50:00,52.8,52.83,52.78,52.82,148273.0,48.3008,48.3282,48.2825,48.3191,148273.0
2021-07-27 14:55:00,52.82,52.92,52.81,52.91,218053.0,48.3191,48.4106,48.31,48.4014,218053.0
2021-07-27 15:00:00,52.91,52.98,52.91,52.95,176790.0,48.4014,48.4655,48.4014,48.438,176790.0
2021-07-27 15:05:00,52.96,53.03,52.94,53.02,505834.0,48.4472,48.5112,48.4289,48.5021,505834.0
2021-07-27 15:10:00,53.02,53.02,52.99,53.01,271979.0,48.5021,48.5021,48.4746,48.4929,271979.0
2021-07-27 15:15:00,53.01,53.05,53.0,53.02,209614.0,48.4929,48.5295,48.4838,48.5021,209614.0
2021-07-27 15:20:00,53.02,53.06,53.01,53.05,250634.0,48.5021,48.5386,48.4929,48.5295,250634.0
2021-07-27 15:25:00,53.05,53.14,53.04,53.08,504451.0,48.5295,48.6118,48.5204,48.5569,504451.0
2021-07-27 15:30:00,53.08,53.14,53.08,53.1,420195.0,48.5569,48.6118,48.5569,48.5752,420195.0
2021-07-27 15:35:00,53.1,53.12,53.02,53.02,437774.0,48.5752,48.5935,48.5021,48.5021,437774.0
2021-07-27 15:40:00,53.03,53.03,52.9,52.93,369047.0,48.5112,48.5112,48.3923,48.4197,369047.0
2021-07-27 15:45:00,52.94,53.07,52.93,53.06,386830.0,48.4289,48.5478,48.4197,48.5386,386830.0
2021-07-27 15:50:00,53.05,53.14,53.02,53.05,871527.0,48.5295,48.6118,48.5021,48.5295,871527.0
2021-07-27 15:55:00,53.04,53.2,53.03,53.18,1153627.0,48.5204,48.6667,48.5112,48.6484,1153627.0
2021-07-28 09:30:00,53.04,53.44,52.94,53.41,1154627.0,48.5204,48.8863,48.4289,48.8588,1154627.0
2021-07-28 09:35:00,53.42,53.59,53.25,53.53,497629.0,48.868,49.0235,48.7125,48.9686,497629.0
2021-07-28 09:40:00,53.53,53.59,53.39,53.48,588757.0,48.9686,49.0235,48.8405,48.9229,588757.0
2021-07-28 09:45:00,53.49,53.7,53.49,53.69,457956.0,48.932,49.1241,48.932,49.115,457956.0
2021-07-28 09:50:00,53.7,53.92,53.69,53.87,548879.0,49.1241,49.3254,49.115,49.2796,548879.0
2021-07-28 09:55:00,53.87,53.91,53.78,53.78,449615.0,49.2796,49.3162,49.1973,49.1973,449615.0
2021-07-28 10:00:00,53.79,53.8,53.51,53.66,884869.0,49.2064,49.2156,48.9503,49.0875,884869.0
2021-07-28 10:05:00,53.66,53.68,53.46,53.48,638406.0,49.0875,49.1058,48.9046,48.9229,638406.0
2021-07-28 10:10:00,53.49,53.51,53.3,53.37,342482.0,48.932,48.9503,48.7582,48.8222,342482.0
2021-07-28 10:15:00,53.36,53.5,53.31,53.36,606439.0,48.8131,48.9412,48.7673,48.8131,606439.0
2021-07-28 10:20:00,53.35,53.36,53.19,53.21,414736.0,48.8039,48.8131,48.6576,48.6759,414736.0
2021-07-28 10:25:00,53.21,53.26,53.18,53.2,393513.0,48.6759,48.7216,48.6484,48.6667,393513.0
2021-07-28 10:30:00,53.19,53.21,53.1,53.18,348809.0,48.6576,48.6759,48.5752,48.6484,348809.0
2021-07-28 10:35:00,53.18,53.21,53.14,53.17,198959.0,48.6484,48.6759,48.6118,48.6393,198959.0
2021-07-28 10:40:00,53.16,53.17,53.03,53.04,307851.0,48.6301,48.6393,48.5112,48.5204,307851.0
2021-07-28 10:45:00,53.05,53.12,53.02,53.05,494191.0,48.5295,48.5935,48.5021,48.5295,494191.0
2021-07-28 10:50:00,53.04,53.06,53.0,53.03,384625.0,48.5204,48.5386,48.4838,48.5112,384625.0
2021-07-28 10:55:00,53.03,53.2,53.02,53.14,394956.0,48.5112,48.6667,48.5021,48.6118,394956.0
2021-07-28 11:00:00,53.13,53.2,53.05,53.13,273055.0,48.6027,48.6667,48.5295,48.6027,273055.0
2021-07-28 11:05:00,53.12,53.27,53.12,53.23,370748.0,48.5935,48.7308,48.5935,48.6942,370748.0
2021-07-28 11:10:00,53.22,53.3,53.2,53.25,241191.0,48.685,48.7582,48.6667,48.7125,241191.0
2021-07-28 11:15:00,53.26,53.34,53.23,53.26,236263.0,48.7216,48.7948,48.6942,48.7216,236263.0
2021-07-28 11:20:00,53.26,53.29,53.19,53.21,175673.0,48.7216,48.7491,48.6576,48.6759,175673.0
2021-07-28 11:25:00,53.21,53.23,53.15,53.17,175551.0,48.6759,48.6942,48.621,48.6393,175551.0
2021-07-28 11:30:00,53.16,53.35,53.16,53.34,245371.0,48.6301,48.8039,48.6301,48.7948,245371.0
2021-07-28 11:35:00,53.34,53.34,53.28,53.33,112231.0,48.7948,48.7948,48.7399,48.7856,112231.0
2021-07-28 11:40:00,53.33,53.34,53.27,53.31,150143.0,48.7856,48.7948,48.7308,48.7673,150143.0
2021-07-28 11:45:00,53.31,53.35,53.26,53.29,124276.0,48.7673,48.8039,48.7216,48.7491,124276.0
2021-07-28 11:50:00,53.3,53.37,53.29,53.34,101560.0,48.7582,48.8222,48.7491,48.7948,101560.0
2021-07-28 11:55:00,53.35,53.38,53.31,53.33,116447.0,48.8039,48.8314,48.7673,48.7856,116447.0
2021-07-28 12:00:00,53.33,53.33,53.24,53.28,189270.0,48.7856,48.7856,48.7033,48.7399,189270.0
2021-07-28 12:05:00,53.28,53.34,53.27,53.33,81138.0,48.7399,48.7948,48.7308,48.7856,81138.0
2021-07-28 12:10:00,53.32,53.41,53.07,53.2,682258.0,48.7765,48.8588,48.5478,48.6667,682258.0
2021-07-28 12:15:00,53.2,53.35,53.2,53.34,201991.0,48.6667,48.8039,48.6667,48.7948,201991.0
2021-07-28 12:20:00,53.34,53.43,53.33,53.42,113770.0,48.7948,48.8771,48.7856,48.868,113770.0
2021-07-28 12:25:00,53.42,53.47,53.39,53.42,90360.0,48.868,48.9137,48.8405,48.868,90360.0
2021-07-28 12:30:00,53.42,53.44,53.34,53.35,120070.0,48.868,48.8863,48.7948,48.8039,120070.0
2021-07-28 12:35:00,53.34,53.35,53.23,53.27,126094.0,48.7948,48.8039,48.6942,48.7308,126094.0
2021-07-28 12:40:00,53.27,53.28,53.23,53.25,91608.0,48.7308,48.7399,48.6942,48.7125,91608.0
2021-07-28 12:45:00,53.26,53.26,53.22,53.23,126944.0,48.7216,48.7216,48.685,48.6942,126944.0
2021-07-28 12:50:00,53.22,53.23,53.16,53.17,163880.0,48.685,48.6942,48.6301,48.6393,163880.0
2021-07-28 12:55:00,53.17,53.23,53.16,53.19,125511.0,48.6393,48.6942,48.6301,48.6576,125511.0
2021-07-28 13:00:00,53.19,53.25,53.17,53.19,155405.0,48.6576,48.7125,48.6393,48.6576,155405.0
2021-07-28 13:05:00,53.19,53.24,53.18,53.23,71044.0,48.6576,48.7033,48.6484,48.6942,71044.0
2021-07-28 13:10:00,53.23,53.25,53.2,53.24,74927.0,48.6942,48.7125,48.6667,48.7033,74927.0
2021-07-28 13:15:00,53.24,53.25,53.17,53.2,109701.0,48.7033,48.7125,48.6393,48.6667,109701.0
2021-07-28 13:20:00,53.19,53.24,53.19,53.2,91977.0,48.6576,48.7033,48.6576,48.6667,91977.0
2021-07-28 13:25:00,53.19,53.23,53.16,53.18,83491.0,48.6576,48.6942,48.6301,48.6484,83491.0
2021-07-28 13:30:00,53.18,53.21,53.16,53.18,140752.0,48.6484,48.6759,48.6301,48.6484,140752.0
2021-07-28 13:35:00,53.18,53.19,53.14,53.18,123182.0,48.6484,48.6576,48.6118,48.6484,123182.0
2021-07-28 13:40:00,53.18,53.26,53.17,53.24,110377.0,48.6484,48.7216,48.6393,48.7033,110377.0
2021-07-28 13:45:00,53.23,53.26,53.22,53.23,123800.0,48.6942,48.7216,48.685,48.6942,123800.0
2021-07-28 13:50:00,53.23,53.24,53.14,53.16,131174.0,48.6942,48.7033,48.6118,48.6301,131174.0
2021-07-28 13:55:00,53.16,53.21,53.11,53.15,133463.0,48.6301,48.6759,48.5844,48.621,133463.0
2021-07-28 14:00:00,53.16,53.33,52.99,53.27,505533.0,48.6301,48.7856,48.4746,48.7308,505533.0
2021-07-28 14:05:00,53.27,53.27,53.1,53.14,250498.0,48.7308,48.7308,48.5752,48.6118,250498.0
2021-07-28 14:10:00,53.15,53.21,53.14,53.2,111233.0,48.621,48.6759,48.6118,48.6667,111233.0
2021-07-28 14:15:00,53.19,53.21,53.14,53.15,123831.0,48.6576,48.6759,48.6118,48.621,123831.0
2021-07-28 14:20:00,53.14,53.18,53.12,53.12,147323.0,48.6118,48.6484,48.5935,48.5935,147323.0
2021-07-28 14:25:00,53.12,53.15,53.11,53.11,147592.0,48.5935,48.621,48.5844,48.5844,147592.0
2021-07-28 14:30:00,53.12,53.14,53.08,53.14,175479.0,48.5935,48.6118,48.5569,48.6118,175479.0
2021-07-28 14:35:00,53.14,53.21,53.01,53.18,258381.0,48.6118,48.6759,48.4929,48.6484,258381.0
2021-07-28 14:40:00,53.18,53.22,53.14,53.19,167849.0,48.6484,48.685,48.6118,48.6576,167849.0
2021-07-28 14:45:00,53.2,53.26,53.19,53.25,198739.0,48.6667,48.7216,48.6576,48.7125,198739.0
2021-07-28 14:50:00,53.25,53.28,53.09,53.12,256913.0,48.7125,48.7399,48.5661,48.5935,256913.0
2021-07-28 14:55:00,53.13,53.15,53.08,53.12,151936.0,48.6027,48.621,48.5569,48.5935,151936.0
2021-07-28 15:00:00,53.13,53.19,53.12,53.16,252811.0,48.6027,48.6576,48.5935,48.6301,252811.0
2021-07-28 15:05:00,53.16,53.16,53.1,53.12,171094.0,48.6301,48.6301,48.5752,48.5935,171094.0
2021-07-28 15:10:00,53.12,53.2,53.12,53.19,140581.0,48.5935,48.6667,48.5935,48.6576,140581.0
2021-07-28 15:15:00,53.2,53.23,53.17,53.18,204429.0,48.6667,48.6942,48.6393,48.6484,204429.0
2021-07-28 15:20:00,53.19,53.22,53.14,53.19,227134.0,48.6576,48.685,48.6118,48.6576,227134.0
2021-07-28 15:25:00,53.19,53.24,53.17,53.22,123340.0,48.6576,48.7033,48.6393,48.685,123340.0
2021-07-28 15:30:00,53.23,53.25,53.21,53.22,182727.0,48.6942,48.7125,48.6759,48.685,182727.0
2021-07-28 15:35:00,53.21,53.23,53.15,53.17,247829.0,48.6759,48.6942,48.621,48.6393,247829.0
2021-07-28 15:40:00,53.17,53.19,53.14,53.16,285956.0,48.6393,48.6576,48.6118,48.6301,285956.0
2021-07-28 15:45:00,53.16,53.18,53.12,53.13,333874.0,48.6301,48.6484,48.5935,48.6027,333874.0
2021-07-28 15:50:00,53.14,53.19,53.08,53.16,767352.0,48.6118,48.6576,48.5569,48.6301,767352.0
2021-07-28 15:55:00,53.15,53.15,53.05,53.07,1029991.0,48.621,48.621,48.5295,48.5478,1029991.0
2021-07-29 09:30:00,53.38,53.93,53.38,53.91,869094.0,48.8314,49.3345,48.8314,49.3162,869094.0
2021-07-29 09:35:00,53.91,54.1,53.82,53.83,706720.0,49.3162,49.49,49.2339,49.243,706720.0
2021-07-29 09:40:00,53.84,53.97,53.7,53.72,314175.0,49.2522,49.3711,49.1241,49.1424,314175.0
2021-07-29 09:45:00,53.73,53.77,53.58,53.63,286572.0,49.1516,49.1881,49.0143,49.0601,286572.0
2021-07-29 09:50:00,53.63,53.66,53.51,53.6,219189.0,49.0601,49.0875,48.9503,49.0326,219189.0
2021-07-29 09:55:00,53.6,53.6,53.43,53.44,230632.0,49.0326,49.0326,48.8771,48.8863,230632.0
2021-07-29 10:00:00,53.46,53.49,53.34,53.34,294982.0,48.9046,48.932,48.7948,48.7948,294982.0
2021-07-29 10:05:00,53.34,53.43,53.32,53.4,263544.0,48.7948,48.8771,48.7765,48.8497,263544.0
2021-07-29 10:10:00,53.39,53.47,53.35,53.46,214299.0,48.8405,48.9137,48.8039,48.9046,214299.0
2021-07-29 10:15:00,53.46,53.55,53.44,53.54,153522.0,48.9046,48.9869,48.8863,48.9777,153522.0
2021-07-29 10:20:00,53.53,53.6,53.52,53.58,202470.0,48.9686,49.0326,48.9595,49.0143,202470.0
2021-07-29 10:25:00,53.59,53.65,53.57,53.65,167699.0,49.0235,49.0784,49.0052,49.0784,167699.0
2021-07-29 10:30:00,53.65,53.67,53.56,53.58,137937.0,49.0784,49.0967,48.996,49.0143,137937.0
2021-07-29 10:35:00,53.57,53.63,53.56,53.63,108869.0,49.0052,49.0601,48.996,49.0601,108869.0
2021-07-29 10:40:00,53.62,53.67,53.58,53.64,197931.0,49.0509,49.0967,49.0143,49.0692,197931.0
2021-07-29 10:45:00,53.64,53.69,53.61,53.63,133160.0,49.0692,49.115,49.0418,49.0601,133160.0
2021-07-29 10:50:00,53.62,53.71,53.61,53.71,137900.0,49.0509,49.1333,49.0418,49.1333,137900.0
2021-07-29 10:55:00,53.71,53.73,53.63,53.73,166108.0,49.1333,49.1516,49.0601,49.1516,166108.0
2021-07-29 11:00:00,53.74,53.75,53.69,53.7,144486.0,49.1607,49.1699,49.115,49.1241,144486.0
2021-07-29 11:05:00,53.69,53.73,53.66,53.71,169183.0,49.115,49.1516,49.0875,49.1333,169183.0
2021-07-29 11:10:00,53.71,53.78,53.7,53.75,121760.0,49.1333,49.1973,49.1241,49.1699,121760.0
2021-07-29 11:15:00,53.75,53.77,53.66,53.68,146905.0,49.1699,49.1881,49.0875,49.1058,146905.0
2021-07-29 11:20:00,53.68,53.74,53.63,53.73,135183.0,49.1058,49.1607,49.0601,49.1516,135183.0
2021-07-29 11:25:00,53.73,53.77,53.72,53.73,94832.0,49.1516,49.1881,49.1424,49.1516,94832.0
2021-07-29 11:30:00,53.73,53.74,53.62,53.64,131959.0,49.1516,49.1607,49.0509,49.0692,131959.0
2021-07-29 11:35:00,53.64,53.67,53.61,53.62,134713.0,49.0692,49.0967,49.0418,49.0509,134713.0
2021-07-29 11:40:00,53.62,53.67,53.61,53.66,109053.0,49.0509,49.0967,49.0418,49.0875,109053.0
2021-07-29 11:45:00,53.65,53.69,53.65,53.66,95858.0,49.0784,49.115,49.0784,49.0875,95858.0
2021-07-29 11:50:00,53.66,53.69,53.64,53.65,90629.0,49.0875,49.115,49.0692,49.0784,90629.0
2021-07-29 11:55:00,53.64,53.73,53.63,53.7,103385.0,49.0692,49.1516,49.0601,49.1241,103385.0
2021-07-29 12:00:00,53.7,53.72,53.67,53.69,107470.0,49.1241,49.1424,49.0967,49.115,107470.0
2021-07-29 12:05:00,53.69,53.73,53.68,53.71,111620.0,49.115,49.1516,49.1058,49.1333,111620.0
2021-07-29 12:10:00,53.71,53.79,53.69,53.77,104570.0,49.1333,49.2064,49.115,49.1881,104570.0
2021-07-29 12:15:00,53.76,53.78,53.74,53.78,103591.0,49.179,49.1973,49.1607,49.1973,103591.0
2021-07-29 12:20:00,53.78,53.82,53.78,53.8,148648.0,49.1973,49.2339,49.1973,49.2156,148648.0
2021-07-29 12:25:00,53.81,53.81,53.78,53.8,62422.0,49.2247,49.2247,49.1973,49.2156,62422.0
2021-07-29 12:30:00,53.79,53.81,53.76,53.79,78025.0,49.2064,49.2247,49.179,49.2064,78025.0
2021-07-29 12:35:00,53.79,53.8,53.75,53.77,66253.0,49.2064,49.2156,49.1699,49.1881,66253.0
2021-07-29 12:40:00,53.76,53.77,53.71,53.73,92057.0,49.179,49.1881,49.1333,49.1516,92057.0
2021-07-29 12:45:00,53.73,53.74,53.7,53.73,93211.0,49.1516,49.1607,49.1241,49.1516,93211.0
2021-07-29 12:50:00,53.73,53.78,53.72,53.75,110494.0,49.1516,49.1973,49.1424,49.1699,110494.0
2021-07-29 12:55:00,53.75,53.77,53.66,53.75,459210.0,49.1699,49.1881,49.0875,49.1699,459210.0
2021-07-29 13:00:00,53.75,53.8,53.72,53.79,104837.0,49.1699,49.2156,49.1424,49.2064,104837.0
2021-07-29 13:05:00,53.79,53.81,53.74,53.8,91186.0,49.2064,49.2247,49.1607,49.2156,91186.0
2021-07-29 13:10:00,53.79,53.81,53.78,53.79,67950.0,49.2064,49.2247,49.1973,49.2064,67950.0
2021-07-29 13:15:00,53.79,53.79,53.73,53.73,104225.0,49.2064,49.2064,49.1516,49.1516,104225.0
2021-07-29 13:20:00,53.73,53.98,53.7,53.76,507339.0,49.1516,49.3803,49.1241,49.179,507339.0
2021-07-29 13:25:00,53.76,53.82,53.74,53.8,88482.0,49.179,49.2339,49.1607,49.2156,88482.0
2021-07-29 13:30:00,53.81,53.91,53.8,53.91,140361.0,49.2247,49.3162,49.2156,49.3162,140361.0
2021-07-29 13:35:00,53.92,53.92,53.85,53.91,146884.0,49.3254,49.3254,49.2613,49.3162,146884.0
2021-07-29 13:40:00,53.91,53.94,53.89,53.92,105182.0,49.3162,49.3437,49.2979,49.3254,105182.0
2021-07-29 13:45:00,53.93,53.95,53.88,53.88,102737.0,49.3345,49.3528,49.2888,49.2888,102737.0
2021-07-29 13:50:00,53.88,53.93,53.86,53.92,89384.0,49.2888,49.3345,49.2705,49.3254,89384.0
2021-07-29 13:55:00,53.93,53.95,53.92,53.95,63109.0,49.3345,49.3528,49.3254,49.3528,63109.0
2021-07-29 14:00:00,53.95,53.96,53.92,53.94,106714.0,49.3528,49.362,49.3254,49.3437,106714.0
2021-07-29 14:05:00,53.93,53.94,53.87,53.91,80277.0,49.3345,49.3437,49.2796,49.3162,80277.0
2021-07-29 14:10:00,53.91,53.95,53.9,53.93,81105.0,49.3162,49.3528,49.3071,49.3345,81105.0
2021-07-29 14:15:00,53.92,53.93,53.89,53.91,71594.0,49.3254,49.3345,49.2979,49.3162,71594.0
2021-07-29 14:20:00,53.91,53.93,53.89,53.9,71359.0,49.3162,49.3345,49.2979,49.3071,71359.0
2021-07-29 14:25:00,53.91,53.94,53.86,53.92,64465.0,49.3162,49.3437,49.2705,49.3254,64465.0
2021-07-29 14:30:00,53.92,53.95,53.89,53.91,94888.0,49.3254,49.3528,49.2979,49.3162,94888.0
2021-07-29 14:35:00,53.91,53.92,53.85,53.9,100060.0,49.3162,49.3254,49.2613,49.3071,100060.0
2021-07-29 14:40:00,53.89,53.89,53.85,53.86,92950.0,49.2979,49.2979,49.2613,49.2705,92950.0
2021-07-29 14:45:00,53.86,53.86,53.82,53.83,143747.0,49.2705,49.2705,49.2339,49.243,143747.0
2021-07-29 14:50:00,53.82,53.83,53.76,53.77,116760.0,49.2339,49.243,49.179,49.1881,116760.0
2021-07-29 14:55:00,53.78,53.84,53.78,53.84,95648.0,49.1973,49.2522,49.1973,49.2522,95648.0
2021-07-29 15:00:00,53.84,53.84,53.77,53.8,80219.0,49.2522,49.2522,49.1881,49.2156,80219.0
2021-07-29 15:05:00,53.81,53.85,53.79,53.85,154556.0,49.2247,49.2613,49.2064,49.2613,154556.0
2021-07-29 15:10:00,53.84,53.85,53.77,53.78,85550.0,49.2522,49.2613,49.1881,49.1973,85550.0
2021-07-29 15:15:00,53.79,53.79,53.75,53.76,98684.0,49.2064,49.2064,49.1699,49.179,98684.0
2021-07-29 15:20:00,53.76,53.77,53.71,53.73,111655.0,49.179,49.1881,49.1333,49.1516,111655.0
2021-07-29 15:25:00,53.74,53.74,53.69,53.72,112962.0,49.1607,49.1607,49.115,49.1424,112962.0
2021-07-29 15:30:00,53.71,53.73,53.67,53.68,152324.0,49.1333,49.1516,49.0967,49.1058,152324.0
2021-07-29 15:35:00,53.68,53.71,53.67,53.7,179901.0,49.1058,49.1333,49.0967,49.1241,179901.0
2021-07-29 15:40:00,53.71,53.71,53.65,53.71,127798.0,49.1333,49.1333,49.0784,49.1333,127798.0
2021-07-29 15:45:00,53.71,53.73,53.68,53.7,196529.0,49.1333,49.1516,49.1058,49.1241,196529.0
2021-07-29 15:50:00,53.7,53.73,53.66,53.72,491886.0,49.1241,49.1516,49.0875,49.1424,491886.0
2021-07-29 15:55:00,53.72,53.74,53.68,53.7,584961.0,49.1424,49.1607,49.1058,49.1241,584961.0
2021-07-30 09:30:00,53.65,53.7,53.25,53.53,720042.0,49.0784,49.1241,48.7125,48.9686,720042.0
2021-07-30 09:35:00,53.52,53.7,53.5,53.56,244178.0,48.9595,49.1241,48.9412,48.996,244178.0
2021-07-30 09:40:00,53.56,53.76,53.55,53.74,211486.0,48.996,49.179,48.9869,49.1607,211486.0
2021-07-30 09:45:00,53.74,53.76,53.62,53.68,128666.0,49.1607,49.179,49.0509,49.1058,128666.0
2021-07-30 09:50:00,53.69,53.73,53.57,53.64,251317.0,49.115,49.1516,49.0052,49.0692,251317.0
2021-07-30 09:55:00,53.64,53.73,53.59,53.72,229497.0,49.0692,49.1516,49.0235,49.1424,229497.0
2021-07-30 10:00:00,53.72,53.88,53.71,53.82,262247.0,49.1424,49.2888,49.1333,49.2339,262247.0
2021-07-30 10:05:00,53.82,53.84,53.75,53.76,167335.0,49.2339,49.2522,49.1699,49.179,167335.0
2021-07-30 10:10:00,53.76,53.88,53.75,53.88,192092.0,49.179,49.2888,49.1699,49.2888,192092.0
2021-07-30 10:15:00,53.88,53.9,53.73,53.75,167563.0,49.2888,49.3071,49.1516,49.1699,167563.0
2021-07-30 10:20:00,53.75,53.76,53.67,53.74,187139.0,49.1699,49.179,49.0967,49.1607,187139.0
2021-07-30 10:25:00,53.75,53.79,53.67,53.69,182653.0,49.1699,49.2064,49.0967,49.115,182653.0
2021-07-30 10:30:00,53.69,53.75,53.66,53.69,161341.0,49.115,49.1699,49.0875,49.115,161341.0
2021-07-30 10:35:00,53.69,53.77,53.65,53.69,144695.0,49.115,49.1881,49.0784,49.115,144695.0
2021-07-30 10:40:00,53.69,53.76,53.6,53.66,218049.0,49.115,49.179,49.0326,49.0875,218049.0
2021-07-30 10:45:00,53.65,53.66,53.49,53.53,211523.0,49.0784,49.0875,48.932,48.9686,211523.0
2021-07-30 10:50:00,53.52,53.58,53.52,53.54,134667.0,48.9595,49.0143,48.9595,48.9777,134667.0
2021-07-30 10:55:00,53.53,53.55,53.49,53.5,188101.0,48.9686,48.9869,48.932,48.9412,188101.0
2021-07-30 11:00:00,53.49,53.5,53.4,53.44,237800.0,48.932,48.9412,48.8497,48.8863,237800.0
2021-07-30 11:05:00,53.45,53.55,53.41,53.52,119611.0,48.8954,48.9869,48.8588,48.9595,119611.0
2021-07-30 11:10:00,53.52,53.56,53.5,53.51,109529.0,48.9595,48.996,48.9412,48.9503,109529.0
2021-07-30 11:15:00,53.51,53.56,53.47,53.53,119587.0,48.9503,48.996,48.9137,48.9686,119587.0
2021-07-30 11:20:00,53.53,53.55,53.49,53.52,83244.0,48.9686,48.9869,48.932,48.9595,83244.0
2021-07-30 11:25:00,53.51,53.6,53.49,53.58,108949.0,48.9503,49.0326,48.932,49.0143,108949.0
2021-07-30 11:30:00,53.58,53.6,53.48,53.49,96063.0,49.0143,49.0326,48.9229,48.932,96063.0
2021-07-30 11:35:00,53.49,53.54,53.42,53.45,91897.0,48.932,48.9777,48.868,48.8954,91897.0
2021-07-30 11:40:00,53.44,53.47,53.42,53.44,179613.0,48.8863,48.9137,48.868,48.8863,179613.0
2021-07-30 11:45:00,53.45,53.46,53.37,53.39,116632.0,48.8954,48.9046,48.8222,48.8405,116632.0
2021-07-30 11:50:00,53.38,53.47,53.38,53.45,73759.0,48.8314,48.9137,48.8314,48.8954,73759.0
2021-07-30 11:55:00,53.45,53.51,53.44,53.49,120954.0,48.8954,48.9503,48.8863,48.932,120954.0
2021-07-30 12:00:00,53.48,53.58,53.47,53.56,128626.0,48.9229,49.0143,48.9137,48.996,128626.0
2021-07-30 12:05:00,53.56,53.57,53.51,53.54,58147.0,48.996,49.0052,48.9503,48.9777,58147.0
2021-07-30 12:10:00,53.53,53.57,53.52,53.57,77734.0,48.9686,49.0052,48.9595,49.0052,77734.0
2021-07-30 12:15:00,53.56,53.61,53.55,53.6,93579.0,48.996,49.0418,48.9869,49.0326,93579.0
2021-07-30 12:20:00,53.6,53.62,53.55,53.55,94265.0,49.0326,49.0509,48.9869,48.9869,94265.0
2021-07-30 12:25:00,53.55,53.59,53.54,53.55,50021.0,48.9869,49.0235,48.9777,48.9869,50021.0
2021-07-30 12:30:00,53.55,53.61,53.54,53.6,58093.0,48.9869,49.0418,48.9777,49.0326,58093.0
2021-07-30 12:35:00,53.6,53.62,53.57,53.58,37885.0,49.0326,49.0509,49.0052,49.0143,37885.0
2021-07-30 12:40:00,53.58,53.62,53.57,53.6,55060.0,49.0143,49.0509,49.0052,49.0326,55060.0
2021-07-30 12:45:00,53.59,53.67,53.59,53.66,52975.0,49.0235,49.0967,49.0235,49.0875,52975.0
2021-07-30 12:50:00,53.66,53.67,53.63,53.65,57337.0,49.0875,49.0967,49.0601,49.0784,57337.0
2021-07-30 12:55:00,53.64,53.65,53.6,53.65,66745.0,49.0692,49.0784,49.0326,49.0784,66745.0
2021-07-30 13:00:00,53.65,53.65,53.57,53.59,73427.0,49.0784,49.0784,49.0052,49.0235,73427.0
2021-07-30 13:05:00,53.59,53.65,53.58,53.62,47650.0,49.0235,49.0784,49.0143,49.0509,47650.0
2021-07-30 13:10:00,53.62,53.66,53.61,53.66,65124.0,49.0509,49.0875,49.0418,49.0875,65124.0
2021-07-30 13:15:00,53.65,53.68,53.59,53.6,75199.0,49.0784,49.1058,49.0235,49.0326,75199.0
2021-07-30 13:20:00,53.6,53.62,53.57,53.6,82848.0,49.0326,49.0509,49.0052,49.0326,82848.0
2021-07-30 13:25:00,53.6,53.62,53.59,53.59,63641.0,49.0326,49.0509,49.0235,49.0235,63641.0
2021-07-30 13:30:00,53.59,53.65,53.57,53.65,85322.0,49.0235,49.0784,49.0052,49.0784,85322.0
2021-07-30 13:35:00,53.64,53.72,53.64,53.7,91000.0,49.0692,49.1424,49.0692,49.1241,91000.0
2021-07-30 13:40:00,53.7,53.71,53.64,53.66,65499.0,49.1241,49.1333,49.0692,49.0875,65499.0
2021-07-30 13:45:00,53.65,53.66,53.61,53.66,94437.0,49.0784,49.0875,49.0418,49.0875,94437.0
2021-07-30 13:50:00,53.66,53.7,53.65,53.65,100740.0,49.0875,49.1241,49.0784,49.0784,100740.0
2021-07-30 13:55:00,53.65,53.69,53.65,53.67,62930.0,49.0784,49.115,49.0784,49.0967,62930.0
2021-07-30 14:00:00,53.68,53.69,53.64,53.65,89559.0,49.1058,49.115,49.0692,49.0784,89559.0
2021-07-30 14:05:00,53.64,53.7,53.64,53.69,75632.0,49.0692,49.1241,49.0692,49.115,75632.0
2021-07-30 14:10:00,53.68,53.74,53.67,53.73,83216.0,49.1058,49.1607,49.0967,49.1516,83216.0
2021-07-30 14:15:00,53.73,53.74,53.67,53.72,99631.0,49.1516,49.1607,49.0967,49.1424,99631.0
2021-07-30 14:20:00,53.72,53.74,53.69,53.71,71991.0,49.1424,49.1607,49.115,49.1333,71991.0
2021-07-30 14:25:00,53.72,53.72,53.65,53.66,56933.0,49.1424,49.1424,49.0784,49.0875,56933.0
2021-07-30 14:30:00,53.65,53.69,53.63,53.66,106815.0,49.0784,49.115,49.0601,49.0875,106815.0
2021-07-30 14:35:00,53.66,53.68,53.6,53.6,104226.0,49.0875,49.1058,49.0326,49.0326,104226.0
2021-07-30 14:40:00,53.6,53.66,53.58,53.64,96971.0,49.0326,49.0875,49.0143,49.0692,96971.0
2021-07-30 14:45:00,53.63,53.7,53.63,53.69,32158.0,49.0601,49.1241,49.0601,49.115,32158.0
2021-07-30 14:50:00,53.69,53.76,53.68,53.76,84664.0,49.115,49.179,49.1058,49.179,84664.0
2021-07-30 14:55:00,53.76,53.78,53.74,53.77,90276.0,49.179,49.1973,49.1607,49.1881,90276.0
2021-07-30 15:00:00,53.76,53.8,53.75,53.78,107017.0,49.179,49.2156,49.1699,49.1973,107017.0
2021-07-30 15:05:00,53.78,53.8,53.74,53.76,103342.0,49.1973,49.2156,49.1607,49.179,103342.0
2021-07-30 15:10:00,53.76,53.79,53.75,53.76,81473.0,49.179,49.2064,49.1699,49.179,81473.0
2021-07-30 15:15:00,53.76,53.8,53.74,53.78,109084.0,49.179,49.2156,49.1607,49.1973,109084.0
2021-07-30 15:20:00,53.78,53.8,53.7,53.71,117856.0,49.1973,49.2156,49.1241,49.1333,117856.0
2021-07-30 15:25:00,53.72,53.75,53.7,53.73,69451.0,49.1424,49.1699,49.1241,49.1516,69451.0
2021-07-30 15:30:00,53.74,53.79,53.72,53.77,122786.0,49.1607,49.2064,49.1424,49.1881,122786.0
2021-07-30 15:35:00,53.77,53.77,53.69,53.7,122985.0,49.1881,49.1881,49.115,49.1241,122985.0
2021-07-30 15:40:00,53.69,53.71,53.65,53.67,128379.0,49.115,49.1333,49.0784,49.0967,128379.0
2021-07-30 15:45:00,53.67,53.74,53.66,53.72,183389.0,49.0967,49.1607,49.0875,49.1424,183389.0
2021-07-30 15:50:00,53.72,53.78,53.63,53.67,647083.0,49.1424,49.1973,49.0601,49.0967,647083.0
2021-07-30 15:55:00,53.67,53.75,53.63,53.72,1140320.0,49.0967,49.1699,49.0601,49.1424,1140320.0
2021-08-02 09:30:00,53.99,54.28,53.96,54.17,1070224.0,49.3894,49.6547,49.362,49.5541,1070224.0
2021-08-02 09:35:00,54.16,54.24,54.11,54.14,412763.0,49.5449,49.6181,49.4992,49.5266,412763.0
2021-08-02 09:40:00,54.15,54.26,54.07,54.15,337336.0,49.5358,49.6364,49.4626,49.5358,337336.0
2021-08-02 09:45:00,54.14,54.37,54.13,54.3,340148.0,49.5266,49.737,49.5175,49.673,340148.0
2021-08-02 09:50:00,54.3,54.45,54.15,54.43,368166.0,49.673,49.8102,49.5358,49.7919,368166.0
2021-08-02 09:55:00,54.43,54.47,54.37,54.41,251255.0,49.7919,49.8285,49.737,49.7736,251255.0
2021-08-02 10:00:00,54.4,54.41,54.27,54.28,207907.0,49.7645,49.7736,49.6455,49.6547,207907.0
2021-08-02 10:05:00,54.29,54.31,54.2,54.3,201403.0,49.6638,49.6821,49.5815,49.673,201403.0
2021-08-02 10:10:00,54.3,54.32,54.24,54.26,163698.0,49.673,49.6913,49.6181,49.6364,163698.0
2021-08-02 10:15:00,54.27,54.39,54.26,54.37,258621.0,49.6455,49.7553,49.6364,49.737,258621.0
2021-08-02 10:20:00,54.37,54.41,54.31,54.33,183082.0,49.737,49.7736,49.6821,49.7004,183082.0
2021-08-02 10:25:00,54.33,54.39,54.21,54.21,263168.0,49.7004,49.7553,49.5907,49.5907,263168.0
2021-08-02 10:30:00,54.22,54.25,54.15,54.21,301713.0,49.5998,49.6272,49.5358,49.5907,301713.0
2021-08-02 10:35:00,54.2,54.27,54.2,54.23,142008.0,49.5815,49.6455,49.5815,49.609,142008.0
2021-08-02 10:40:00,54.22,54.25,54.11,54.14,168685.0,49.5998,49.6272,49.4992,49.5266,168685.0
2021-08-02 10:45:00,54.14,54.24,54.12,54.18,144549.0,49.5266,49.6181,49.5083,49.5632,144549.0
2021-08-02 10:50:00,54.19,54.28,54.18,54.26,100419.0,49.5724,49.6547,49.5632,49.6364,100419.0
2021-08-02 10:55:00,54.27,54.28,54.17,54.2,165310.0,49.6455,49.6547,49.5541,49.5815,165310.0
2021-08-02 11:00:00,54.2,54.23,54.14,54.22,143492.0,49.5815,49.609,49.5266,49.5998,143492.0
2021-08-02 11:05:00,54.21,54.32,54.21,54.3,149218.0,49.5907,49.6913,49.5907,49.673,149218.0
2021-08-02 11:10:00,54.3,54.35,54.3,54.31,136785.0,49.673,49.7187,49.673,49.6821,136785.0
2021-08-02 11:15:00,54.31,54.38,54.31,54.37,137454.0,49.6821,49.7462,49.6821,49.737,137454.0
2021-08-02 11:20:00,54.37,54.38,54.33,54.35,127002.0,49.737,49.7462,49.7004,49.7187,127002.0
2021-08-02 11:25:00,54.36,54.37,54.29,54.3,167430.0,49.7279,49.737,49.6638,49.673,167430.0
2021-08-02 11:30:00,54.31,54.32,54.24,54.29,182792.0,49.6821,49.6913,49.6181,49.6638,182792.0
2021-08-02 11:35:00,54.3,54.32,54.27,54.3,138633.0,49.673,49.6913,49.6455,49.673,138633.0
2021-08-02 11:40:00,54.31,54.34,54.24,54.28,163054.0,49.6821,49.7096,49.6181,49.6547,163054.0
2021-08-02 11:45:00,54.27,54.31,54.26,54.29,68074.0,49.6455,49.6821,49.6364,49.6638,68074.0
2021-08-02 11:50:00,54.29,54.29,54.24,54.28,87258.0,49.6638,49.6638,49.6181,49.6547,87258.0
2021-08-02 11:55:00,54.28,54.29,54.15,54.16,130958.0,49.6547,49.6638,49.5358,49.5449,130958.0
2021-08-02 12:00:00,54.17,54.17,54.05,54.1,166174.0,49.5541,49.5541,49.4443,49.49,166174.0
2021-08-02 12:05:00,54.09,54.1,53.95,53.95,138035.0,49.4809,49.49,49.3528,49.3528,138035.0
2021-08-02 12:10:00,53.96,54.04,53.94,54.03,140930.0,49.362,49.4351,49.3437,49.426,140930.0
2021-08-02 12:15:00,54.02,54.07,54.01,54.07,88422.0,49.4168,49.4626,49.4077,49.4626,88422.0
2021-08-02 12:20:00,54.08,54.11,54.02,54.08,113312.0,49.4717,49.4992,49.4168,49.4717,113312.0
2021-08-02 12:25:00,54.09,54.1,54.05,54.08,88589.0,49.4809,49.49,49.4443,49.4717,88589.0
2021-08-02 12:30:00,54.08,54.15,54.06,54.13,71924.0,49.4717,49.5358,49.4534,49.5175,71924.0
2021-08-02 12:35:00,54.13,54.14,54.1,54.1,43420.0,49.5175,49.5266,49.49,49.49,43420.0
2021-08-02 12:40:00,54.11,54.14,54.07,54.08,93940.0,49.4992,49.5266,49.4626,49.4717,93940.0
2021-08-02 12:45:00,54.08,54.09,54.0,54.01,76042.0,49.4717,49.4809,49.3985,49.4077,76042.0
2021-08-02 12:50:00,54.01,54.04,53.99,54.01,109294.0,49.4077,49.4351,49.3894,49.4077,109294.0
2021-08-02 12:55:00,54.02,54.02,53.94,53.98,73413.0,49.4168,49.4168,49.3437,49.3803,73413.0
2021-08-02 13:00:00,53.98,54.0,53.95,53.98,66961.0,49.3803,49.3985,49.3528,49.3803,66961.0
2021-08-02 13:05:00,53.97,54.02,53.94,53.99,104337.0,49.3711,49.4168,49.3437,49.3894,104337.0
2021-08-02 13:10:00,53.99,54.03,53.97,54.01,81221.0,49.3894,49.426,49.3711,49.4077,81221.0
2021-08-02 13:15:00,54.02,54.11,54.01,54.08,111043.0,49.4168,49.4992,49.4077,49.4717,111043.0
2021-08-02 13:20:00,54.09,54.09,54.05,54.09,69917.0,49.4809,49.4809,49.4443,49.4809,69917.0
2021-08-02 13:25:00,54.09,54.09,54.03,54.05,102559.0,49.4809,49.4809,49.426,49.4443,102559.0
2021-08-02 13:30:00,54.05,54.08,54.0,54.02,80273.0,49.4443,49.4717,49.3985,49.4168,80273.0
2021-08-02 13:35:00,54.02,54.02,53.92,53.98,95481.0,49.4168,49.4168,49.3254,49.3803,95481.0
2021-08-02 13:40:00,53.98,54.0,53.95,53.95,93087.0,49.3803,49.3985,49.3528,49.3528,93087.0
2021-08-02 13:45:00,53.95,53.96,53.9,53.94,90986.0,49.3528,49.362,49.3071,49.3437,90986.0
2021-08-02 13:50:00,53.94,53.94,53.87,53.89,124582.0,49.3437,49.3437,49.2796,49.2979,124582.0
2021-08-02 13:55:00,53.9,53.94,53.88,53.9,55462.0,49.3071,49.3437,49.2888,49.3071,55462.0
2021-08-02 14:00:00,53.9,53.94,53.89,53.91,73671.0,49.3071,49.3437,49.2979,49.3162,73671.0
2021-08-02 14:05:00,53.92,53.94,53.83,53.85,136316.0,49.3254,49.3437,49.243,49.2613,136316.0
2021-08-02 14:10:00,53.85,53.89,53.83,53.87,104737.0,49.2613,49.2979,49.243,49.2796,104737.0
2021-08-02 14:15:00,53.87,53.91,53.83,53.85,88740.0,49.2796,49.3162,49.243,49.2613,88740.0
2021-08-02 14:20:00,53.85,53.86,53.81,53.81,79582.0,49.2613,49.2705,49.2247,49.2247,79582.0
2021-08-02 14:25:00,53.82,53.85,53.79,53.83,100518.0,49.2339,49.2613,49.2064,49.243,100518.0
2021-08-02 14:30:00,53.82,53.86,53.8,53.82,116473.0,49.2339,49.2705,49.2156,49.2339,116473.0
2021-08-02 14:35:00,53.83,53.85,53.8,53.85,65887.0,49.243,49.2613,49.2156,49.2613,65887.0
2021-08-02 14:40:00,53.84,53.87,53.8,53.85,74224.0,49.2522,49.2796,49.2156,49.2613,74224.0
2021-08-02 14:45:00,53.86,53.88,53.83,53.87,77793.0,49.2705,49.2888,49.243,49.2796,77793.0
2021-08-02 14:50:00,53.87,53.88,53.83,53.85,51320.0,49.2796,49.2888,49.243,49.2613,51320.0
2021-08-02 14:55:00,53.84,53.9,53.83,53.89,59743.0,49.2522,49.3071,49.243,49.2979,59743.0
2021-08-02 15:00:00,53.89,53.91,53.87,53.89,100065.0,49.2979,49.3162,49.2796,49.2979,100065.0
2021-08-02 15:05:00,53.89,53.89,53.81,53.83,93023.0,49.2979,49.2979,49.2247,49.243,93023.0
2021-08-02 15:10:00,53.82,53.85,53.81,53.82,65302.0,49.2339,49.2613,49.2247,49.2339,65302.0
2021-08-02 15:15:00,53.81,53.84,53.79,53.82,100026.0,49.2247,49.2522,49.2064,49.2339,100026.0
2021-08-02 15:20:00,53.82,53.83,53.78,53.79,105336.0,49.2339,49.243,49.1973,49.2064,105336.0
2021-08-02 15:25:00,53.78,53.79,53.72,53.75,166308.0,49.1973,49.2064,49.1424,49.1699,166308.0
2021-08-02 15:30:00,53.74,53.76,53.71,53.75,154316.0,49.1607,49.179,49.1333,49.1699,154316.0
2021-08-02 15:35:00,53.75,53.8,53.72,53.73,101540.0,49.1699,49.2156,49.1424,49.1516,101540.0
2021-08-02 15:40:00,53.74,53.75,53.7,53.71,122779.0,49.1607,49.1699,49.1241,49.1333,122779.0
2021-08-02 15:45:00,53.7,53.71,53.61,53.64,266895.0,49.1241,49.1333,49.0418,49.0692,266895.0
2021-08-02 15:50:00,53.64,53.68,53.53,53.63,640330.0,49.0692,49.1058,48.9686,49.0601,640330.0
2021-08-02 15:55:00,53.62,53.69,53.58,53.69,823779.0,49.0509,49.115,49.0143,49.115,823779.0
2021-08-03 09:30:00,53.84,53.96,53.61,53.66,573100.0,49.2522,49.362,49.0418,49.0875,573100.0
2021-08-03 09:35:00,53.66,53.66,53.43,53.48,331474.0,49.0875,49.0875,48.8771,48.9229,331474.0
2021-08-03 09:40:00,53.49,53.62,53.46,53.57,231162.0,48.932,49.0509,48.9046,49.0052,231162.0
2021-08-03 09:45:00,53.57,53.7,53.57,53.61,220909.0,49.0052,49.1241,49.0052,49.0418,220909.0
2021-08-03 09:50:00,53.61,53.61,53.4,53.41,226162.0,49.0418,49.0418,48.8497,48.8588,226162.0
2021-08-03 09:55:00,53.4,53.4,53.26,53.33,399648.0,48.8497,48.8497,48.7216,48.7856,399648.0
2021-08-03 10:00:00,53.32,53.46,53.27,53.43,229347.0,48.7765,48.9046,48.7308,48.8771,229347.0
2021-08-03 10:05:00,53.42,53.44,53.3,53.31,137987.0,48.868,48.8863,48.7582,48.7673,137987.0
2021-08-03 10:10:00,53.31,53.47,53.3,53.47,170688.0,48.7673,48.9137,48.7582,48.9137,170688.0
2021-08-03 10:15:00,53.46,53.61,53.43,53.61,263104.0,48.9046,49.0418,48.8771,49.0418,263104.0
2021-08-03 10:20:00,53.61,53.76,53.6,53.75,203455.0,49.0418,49.179,49.0326,49.1699,203455.0
2021-08-03 10:25:00,53.74,53.76,53.7,53.74,113047.0,49.1607,49.179,49.1241,49.1607,113047.0
2021-08-03 10:30:00,53.74,53.77,53.58,53.58,196615.0,49.1607,49.1881,49.0143,49.0143,196615.0
2021-08-03 10:35:00,53.58,53.68,53.56,53.66,107119.0,49.0143,49.1058,48.996,49.0875,107119.0
2021-08-03 10:40:00,53.64,53.72,53.61,53.63,147545.0,49.0692,49.1424,49.0418,49.0601,147545.0
2021-08-03 10:45:00,53.64,53.8,53.58,53.78,97587.0,49.0692,49.2156,49.0143,49.1973,97587.0
2021-08-03 10:50:00,53.78,53.81,53.71,53.73,198175.0,49.1973,49.2247,49.1333,49.1516,198175.0
2021-08-03 10:55:00,53.73,53.73,53.64,53.66,164296.0,49.1516,49.1516,49.0692,49.0875,164296.0
2021-08-03 11:00:00,53.66,53.78,53.65,53.71,123589.0,49.0875,49.1973,49.0784,49.1333,123589.0
2021-08-03 11:05:00,53.72,53.73,53.64,53.7,140227.0,49.1424,49.1516,49.0692,49.1241,140227.0
2021-08-03 11:10:00,53.69,53.74,53.63,53.67,142325.0,49.115,49.1607,49.0601,49.0967,142325.0
2021-08-03 11:15:00,53.68,53.77,53.66,53.68,145512.0,49.1058,49.1881,49.0875,49.1058,145512.0
2021-08-03 11:20:00,53.68,53.74,53.66,53.69,95056.0,49.1058,49.1607,49.0875,49.115,95056.0
2021-08-03 11:25:00,53.69,53.78,53.62,53.78,133312.0,49.115,49.1973,49.0509,49.1973,133312.0
2021-08-03 11:30:00,53.78,53.86,53.76,53.83,114377.0,49.1973,49.2705,49.179,49.243,114377.0
2021-08-03 11:35:00,53.84,53.89,53.79,53.88,121806.0,49.2522,49.2979,49.2064,49.2888,121806.0
2021-08-03 11:40:00,53.88,54.1,53.86,54.09,306181.0,49.2888,49.49,49.2705,49.4809,306181.0
2021-08-03 11:45:00,54.09,54.11,53.97,54.07,190485.0,49.4809,49.4992,49.3711,49.4626,190485.0
2021-08-03 11:50:00,54.08,54.13,54.05,54.06,107098.0,49.4717,49.5175,49.4443,49.4534,107098.0
2021-08-03 11:55:00,54.06,54.13,54.02,54.03,173704.0,49.4534,49.5175,49.4168,49.426,173704.0
2021-08-03 12:00:00,54.03,54.05,54.0,54.04,117766.0,49.426,49.4443,49.3985,49.4351,117766.0
2021-08-03 12:05:00,54.04,54.08,54.0,54.07,118143.0,49.4351,49.4717,49.3985,49.4626,118143.0
2021-08-03 12:10:00,54.07,54.07,54.01,54.02,53990.0,49.4626,49.4626,49.4077,49.4168,53990.0
2021-08-03 12:15:00,54.02,54.05,53.97,53.97,102834.0,49.4168,49.4443,49.3711,49.3711,102834.0
2021-08-03 12:20:00,53.98,54.01,53.97,53.97,50680.0,49.3803,49.4077,49.3711,49.3711,50680.0
2021-08-03 12:25:00,53.98,53.99,53.95,53.98,52894.0,49.3803,49.3894,49.3528,49.3803,52894.0
2021-08-03 12:30:00,53.97,54.01,53.95,54.01,75114.0,49.3711,49.4077,49.3528,49.4077,75114.0
2021-08-03 12:35:00,54.0,54.04,53.99,54.01,100421.0,49.3985,49.4351,49.3894,49.4077,100421.0
2021-08-03 12:40:00,54.0,54.01,53.9,53.91,172005.0,49.3985,49.4077,49.3071,49.3162,172005.0
2021-08-03 12:45:00,53.91,53.94,53.9,53.92,106922.0,49.3162,49.3437,49.3071,49.3254,106922.0
2021-08-03 12:50:00,53.93,53.97,53.88,53.97,105691.0,49.3345,49.3711,49.2888,49.3711,105691.0
2021-08-03 12:55:00,53.97,54.03,53.96,54.03,68141.0,49.3711,49.426,49.362,49.426,68141.0
2021-08-03 13:00:00,54.03,54.12,54.02,54.12,119641.0,49.426,49.5083,49.4168,49.5083,119641.0
2021-08-03 13:05:00,54.11,54.13,54.07,54.08,118580.0,49.4992,49.5175,49.4626,49.4717,118580.0
2021-08-03 13:10:00,54.08,54.13,54.04,54.06,125898.0,49.4717,49.5175,49.4351,49.4534,125898.0
2021-08-03 13:15:00,54.05,54.08,54.02,54.02,40928.0,49.4443,49.4717,49.4168,49.4168,40928.0
2021-08-03 13:20:00,54.03,54.04,54.01,54.03,71503.0,49.426,49.4351,49.4077,49.426,71503.0
2021-08-03 13:25:00,54.03,54.05,54.0,54.05,64360.0,49.426,49.4443,49.3985,49.4443,64360.0
2021-08-03 13:30:00,54.05,54.08,54.02,54.06,125144.0,49.4443,49.4717,49.4168,49.4534,125144.0
2021-08-03 13:35:00,54.05,54.08,54.04,54.08,63483.0,49.4443,49.4717,49.4351,49.4717,63483.0
2021-08-03 13:40:00,54.08,54.09,54.02,54.03,119924.0,49.4717,49.4809,49.4168,49.426,119924.0
2021-08-03 13:45:00,54.02,54.05,54.0,54.03,87608.0,49.4168,49.4443,49.3985,49.426,87608.0
2021-08-03 13:50:00,54.03,54.09,53.99,54.09,106238.0,49.426,49.4809,49.3894,49.4809,106238.0
2021-08-03 13:55:00,54.09,54.11,54.07,54.08,81750.0,49.4809,49.4992,49.4626,49.4717,81750.0
2021-08-03 14:00:00,54.08,54.1,54.0,54.09,121637.0,49.4717,49.49,49.3985,49.4809,121637.0
2021-08-03 14:05:00,54.09,54.14,54.08,54.12,77780.0,49.4809,49.5266,49.4717,49.5083,77780.0
2021-08-03 14:10:00,54.11,54.16,54.1,54.12,110979.0,49.4992,49.5449,49.49,49.5083,110979.0
2021-08-03 14:15:00,54.11,54.13,54.08,54.1,68163.0,49.4992,49.5175,49.4717,49.49,68163.0
2021-08-03 14:20:00,54.1,54.1,54.02,54.04,173680.0,49.49,49.49,49.4168,49.4351,173680.0
2021-08-03 14:25:00,54.04,54.1,54.04,54.1,49639.0,49.4351,49.49,49.4351,49.49,49639.0
2021-08-03 14:30:00,54.09,54.1,54.04,54.05,57360.0,49.4809,49.49,49.4351,49.4443,57360.0
2021-08-03 14:35:00,54.05,54.06,54.0,54.02,99057.0,49.4443,49.4534,49.3985,49.4168,99057.0
2021-08-03 14:40:00,54.02,54.09,54.0,54.07,95859.0,49.4168,49.4809,49.3985,49.4626,95859.0
2021-08-03 14:45:00,54.08,54.1,54.02,54.04,106629.0,49.4717,49.49,49.4168,49.4351,106629.0
2021-08-03 14:50:00,54.04,54.09,54.04,54.05,72433.0,49.4351,49.4809,49.4351,49.4443,72433.0
2021-08-03 14:55:00,54.05,54.09,53.99,53.99,118644.0,49.4443,49.4809,49.3894,49.3894,118644.0
2021-08-03 15:00:00,54.0,54.0,53.97,53.98,84810.0,49.3985,49.3985,49.3711,49.3803,84810.0
2021-08-03 15:05:00,54.0,54.02,53.94,53.98,170428.0,49.3985,49.4168,49.3437,49.3803,170428.0
2021-08-03 15:10:00,53.98,54.01,53.94,53.97,103780.0,49.3803,49.4077,49.3437,49.3711,103780.0
2021-08-03 15:15:00,53.97,54.01,53.96,54.0,106766.0,49.3711,49.4077,49.362,49.3985,106766.0
2021-08-03 15:20:00,54.0,54.0,53.94,53.96,118212.0,49.3985,49.3985,49.3437,49.362,118212.0
2021-08-03 15:25:00,53.96,54.02,53.96,54.02,113474.0,49.362,49.4168,49.362,49.4168,113474.0
2021-08-03 15:30:00,54.01,54.07,54.0,54.06,123138.0,49.4077,49.4626,49.3985,49.4534,123138.0
2021-08-03 15:35:00,54.05,54.06,54.0,54.0,132728.0,49.4443,49.4534,49.3985,49.3985,132728.0
2021-08-03 15:40:00,54.01,54.02,53.95,53.96,110562.0,49.4077,49.4168,49.3528,49.362,110562.0
2021-08-03 15:45:00,53.96,53.98,53.93,53.97,153428.0,49.362,49.3803,49.3345,49.3711,153428.0
2021-08-03 15:50:00,53.97,54.1,53.94,54.09,338542.0,49.3711,49.49,49.3437,49.4809,338542.0
2021-08-03 15:55:00,54.08,54.09,53.99,54.06,551097.0,49.4717,49.4809,49.3894,49.4534,551097.0
2021-08-04 09:30:00,54.25,54.44,53.99,54.05,619357.0,49.6272,49.8011,49.3894,49.4443,619357.0
2021-08-04 09:35:00,54.04,54.18,53.87,53.94,292345.0,49.4351,49.5632,49.2796,49.3437,292345.0
2021-08-04 09:40:00,53.94,53.97,53.77,53.96,260455.0,49.3437,49.3711,49.1881,49.362,260455.0
2021-08-04 09:45:00,53.96,54.0,53.81,53.88,185859.0,49.362,49.3985,49.2247,49.2888,185859.0
2021-08-04 09:50:00,53.88,53.92,53.75,53.83,209787.0,49.2888,49.3254,49.1699,49.243,209787.0
2021-08-04 09:55:00,53.83,53.93,53.78,53.91,203314.0,49.243,49.3345,49.1973,49.3162,203314.0
2021-08-04 10:00:00,53.91,53.93,53.81,53.83,159119.0,49.3162,49.3345,49.2247,49.243,159119.0
2021-08-04 10:05:00,53.83,53.92,53.74,53.9,181581.0,49.243,49.3254,49.1607,49.3071,181581.0
2021-08-04 10:10:00,53.91,53.94,53.8,53.83,195430.0,49.3162,49.3437,49.2156,49.243,195430.0
2021-08-04 10:15:00,53.84,53.85,53.76,53.77,178688.0,49.2522,49.2613,49.179,49.1881,178688.0
2021-08-04 10:20:00,53.77,53.79,53.7,53.77,238711.0,49.1881,49.2064,49.1241,49.1881,238711.0
2021-08-04 10:25:00,53.77,53.86,53.73,53.86,214924.0,49.1881,49.2705,49.1516,49.2705,214924.0
2021-08-04 10:30:00,53.85,53.92,53.76,53.9,205752.0,49.2613,49.3254,49.179,49.3071,205752.0
2021-08-04 10:35:00,53.9,53.98,53.89,53.96,168239.0,49.3071,49.3803,49.2979,49.362,168239.0
2021-08-04 10:40:00,53.96,54.05,53.93,54.01,208059.0,49.362,49.4443,49.3345,49.4077,208059.0
2021-08-04 10:45:00,54.02,54.06,53.98,54.01,223644.0,49.4168,49.4534,49.3803,49.4077,223644.0
2021-08-04 10:50:00,54.0,54.06,53.97,54.04,266207.0,49.3985,49.4534,49.3711,49.4351,266207.0
2021-08-04 10:55:00,54.04,54.07,53.96,54.01,146158.0,49.4351,49.4626,49.362,49.4077,146158.0
2021-08-04 11:00:00,54.0,54.05,53.95,54.0,172402.0,49.3985,49.4443,49.3528,49.3985,172402.0
2021-08-04 11:05:00,54.0,54.06,53.98,54.02,142569.0,49.3985,49.4534,49.3803,49.4168,142569.0
2021-08-04 11:10:00,54.02,54.02,53.93,53.96,120598.0,49.4168,49.4168,49.3345,49.362,120598.0
2021-08-04 11:15:00,53.95,54.0,53.95,53.98,74206.0,49.3528,49.3985,49.3528,49.3803,74206.0
2021-08-04 11:20:00,53.97,53.98,53.9,53.9,128683.0,49.3711,49.3803,49.3071,49.3071,128683.0
2021-08-04 11:25:00,53.91,53.95,53.84,53.94,105964.0,49.3162,49.3528,49.2522,49.3437,105964.0
2021-08-04 11:30:00,53.95,53.98,53.92,53.95,133113.0,49.3528,49.3803,49.3254,49.3528,133113.0
2021-08-04 11:35:00,53.94,53.96,53.86,53.88,132025.0,49.3437,49.362,49.2705,49.2888,132025.0
2021-08-04 11:40:00,53.88,53.9,53.8,53.85,161176.0,49.2888,49.3071,49.2156,49.2613,161176.0
2021-08-04 11:45:00,53.84,53.88,53.83,53.87,120225.0,49.2522,49.2888,49.243,49.2796,120225.0
2021-08-04 11:50:00,53.87,53.9,53.83,53.88,115999.0,49.2796,49.3071,49.243,49.2888,115999.0
2021-08-04 11:55:00,53.88,53.9,53.85,53.87,107471.0,49.2888,49.3071,49.2613,49.2796,107471.0
2021-08-04 12:00:00,53.87,53.87,53.8,53.8,114742.0,49.2796,49.2796,49.2156,49.2156,114742.0
2021-08-04 12:05:00,53.8,53.82,53.78,53.82,112200.0,49.2156,49.2339,49.1973,49.2339,112200.0
2021-08-04 12:10:00,53.81,53.84,53.77,53.83,151337.0,49.2247,49.2522,49.1881,49.243,151337.0
2021-08-04 12:15:00,53.83,53.86,53.8,53.83,84507.0,49.243,49.2705,49.2156,49.243,84507.0
2021-08-04 12:20:00,53.83,53.83,53.75,53.77,180190.0,49.243,49.243,49.1699,49.1881,180190.0
2021-08-04 12:25:00,53.77,53.79,53.74,53.79,215858.0,49.1881,49.2064,49.1607,49.2064,215858.0
2021-08-04 12:30:00,53.8,53.85,53.79,53.84,88558.0,49.2156,49.2613,49.2064,49.2522,88558.0
2021-08-04 12:35:00,53.83,53.92,53.83,53.91,118880.0,49.243,49.3254,49.243,49.3162,118880.0
2021-08-04 12:40:00,53.91,53.92,53.81,53.83,106722.0,49.3162,49.3254,49.2247,49.243,106722.0
2021-08-04 12:45:00,53.82,53.87,53.81,53.84,86694.0,49.2339,49.2796,49.2247,49.2522,86694.0
2021-08-04 12:50:00,53.84,53.86,53.82,53.85,70258.0,49.2522,49.2705,49.2339,49.2613,70258.0
2021-08-04 12:55:00,53.86,53.9,53.84,53.9,64393.0,49.2705,49.3071,49.2522,49.3071,64393.0
2021-08-04 13:00:00,53.9,53.98,53.88,53.94,118386.0,49.3071,49.3803,49.2888,49.3437,118386.0
2021-08-04 13:05:00,53.94,53.97,53.91,53.96,101632.0,49.3437,49.3711,49.3162,49.362,101632.0
2021-08-04 13:10:00,53.96,53.99,53.95,53.97,61865.0,49.362,49.3894,49.3528,49.3711,61865.0
2021-08-04 13:15:00,53.96,53.98,53.92,53.97,96161.0,49.362,49.3803,49.3254,49.3711,96161.0
2021-08-04 13:20:00,53.97,54.0,53.95,53.97,99129.0,49.3711,49.3985,49.3528,49.3711,99129.0
2021-08-04 13:25:00,53.97,53.97,53.89,53.9,64015.0,49.3711,49.3711,49.2979,49.3071,64015.0
2021-08-04 13:30:00,53.9,53.9,53.82,53.84,156584.0,49.3071,49.3071,49.2339,49.2522,156584.0
2021-08-04 13:35:00,53.85,53.86,53.79,53.85,147961.0,49.2613,49.2705,49.2064,49.2613,147961.0
2021-08-04 13:40:00,53.86,53.89,53.84,53.87,116343.0,49.2705,49.2979,49.2522,49.2796,116343.0
2021-08-04 13:45:00,53.88,53.92,53.86,53.9,93371.0,49.2888,49.3254,49.2705,49.3071,93371.0
2021-08-04 13:50:00,53.91,53.95,53.86,53.93,144572.0,49.3162,49.3528,49.2705,49.3345,144572.0
2021-08-04 13:55:00,53.92,54.0,53.92,53.98,120825.0,49.3254,49.3985,49.3254,49.3803,120825.0
2021-08-04 14:00:00,53.98,53.99,53.9,53.91,120241.0,49.3803,49.3894,49.3071,49.3162,120241.0
2021-08-04 14:05:00,53.91,53.96,53.9,53.96,98198.0,49.3162,49.362,49.3071,49.362,98198.0
2021-08-04 14:10:00,53.96,54.01,53.95,53.98,128047.0,49.362,49.4077,49.3528,49.3803,128047.0
2021-08-04 14:15:00,53.98,54.03,53.98,54.02,87687.0,49.3803,49.426,49.3803,49.4168,87687.0
2021-08-04 14:20:00,54.02,54.04,54.0,54.03,112868.0,49.4168,49.4351,49.3985,49.426,112868.0
2021-08-04 14:25:00,54.03,54.04,53.96,53.97,66792.0,49.426,49.4351,49.362,49.3711,66792.0
2021-08-04 14:30:00,53.97,54.01,53.95,54.01,93011.0,49.3711,49.4077,49.3528,49.4077,93011.0
2021-08-04 14:35:00,54.01,54.06,54.0,54.05,102020.0,49.4077,49.4534,49.3985,49.4443,102020.0
2021-08-04 14:40:00,54.04,54.04,53.96,53.99,113337.0,49.4351,49.4351,49.362,49.3894,113337.0
2021-08-04 14:45:00,53.99,54.0,53.91,53.94,120256.0,49.3894,49.3985,49.3162,49.3437,120256.0
2021-08-04 14:50:00,53.94,53.96,53.9,53.95,87850.0,49.3437,49.362,49.3071,49.3528,87850.0
2021-08-04 14:55:00,53.95,53.97,53.9,53.94,115203.0,49.3528,49.3711,49.3071,49.3437,115203.0
2021-08-04 15:00:00,53.94,53.97,53.91,53.92,104594.0,49.3437,49.3711,49.3162,49.3254,104594.0
2021-08-04 15:05:00,53.91,53.94,53.9,53.91,68031.0,49.3162,49.3437,49.3071,49.3162,68031.0
2021-08-04 15:10:00,53.91,53.93,53.88,53.91,116770.0,49.3162,49.3345,49.2888,49.3162,116770.0
2021-08-04 15:15:00,53.91,53.92,53.87,53.91,79089.0,49.3162,49.3254,49.2796,49.3162,79089.0
2021-08-04 15:20:00,53.91,53.98,53.9,53.95,104901.0,49.3162,49.3803,49.3071,49.3528,104901.0
2021-08-04 15:25:00,53.95,53.96,53.93,53.94,80963.0,49.3528,49.362,49.3345,49.3437,80963.0
2021-08-04 15:30:00,53.95,53.97,53.83,53.89,605544.0,49.3528,49.3711,49.243,49.2979,605544.0
2021-08-04 15:35:00,53.89,53.94,53.87,53.92,190947.0,49.2979,49.3437,49.2796,49.3254,190947.0
2021-08-04 15:40:00,53.91,54.0,53.9,54.0,121600.0,49.3162,49.3985,49.3071,49.3985,121600.0
2021-08-04 15:45:00,54.0,54.06,53.98,54.03,210812.0,49.3985,49.4534,49.3803,49.426,210812.0
2021-08-04 15:50:00,54.04,54.06,53.96,53.96,413067.0,49.4351,49.4534,49.362,49.362,413067.0
2021-08-04 15:55:00,53.96,53.97,53.88,53.89,666459.0,49.362,49.3711,49.2888,49.2979,666459.0
2021-08-05 09:30:00,53.98,53.99,53.58,53.64,653311.0,49.6987,49.7079,49.3304,49.3856,653311.0
2021-08-05 09:35:00,53.64,53.82,53.62,53.8,217341.0,49.3856,49.5514,49.3672,49.5329,217341.0
2021-08-05 09:40:00,53.8,53.81,53.7,53.79,185800.0,49.5329,49.5422,49.4409,49.5237,185800.0
2021-08-05 09:45:00,53.79,53.95,53.7,53.93,392946.0,49.5237,49.6711,49.4409,49.6526,392946.0
2021-08-05 09:50:00,53.94,54.02,53.81,53.86,440347.0,49.6618,49.7355,49.5422,49.5882,440347.0
2021-08-05 09:55:00,53.85,53.99,53.79,53.93,325912.0,49.579,49.7079,49.5237,49.6526,325912.0
2021-08-05 10:00:00,53.94,53.97,53.84,53.89,210275.0,49.6618,49.6895,49.5698,49.6158,210275.0
2021-08-05 10:05:00,53.89,53.9,53.82,53.85,147544.0,49.6158,49.625,49.5514,49.579,147544.0
2021-08-05 10:10:00,53.85,53.85,53.74,53.8,140728.0,49.579,49.579,49.4777,49.5329,140728.0
2021-08-05 10:15:00,53.81,53.86,53.72,53.78,133662.0,49.5422,49.5882,49.4593,49.5145,133662.0
2021-08-05 10:20:00,53.77,53.78,53.68,53.73,301901.0,49.5053,49.5145,49.4225,49.4685,301901.0
2021-08-05 10:25:00,53.73,53.83,53.72,53.8,228081.0,49.4685,49.5606,49.4593,49.5329,228081.0
2021-08-05 10:30:00,53.8,53.82,53.72,53.73,207193.0,49.5329,49.5514,49.4593,49.4685,207193.0
2021-08-05 10:35:00,53.73,53.9,53.71,53.84,209281.0,49.4685,49.625,49.4501,49.5698,209281.0
2021-08-05 10:40:00,53.84,53.86,53.77,53.85,204954.0,49.5698,49.5882,49.5053,49.579,204954.0
2021-08-05 10:45:00,53.85,53.88,53.82,53.83,194806.0,49.579,49.6066,49.5514,49.5606,194806.0
2021-08-05 10:50:00,53.82,53.86,53.78,53.85,160040.0,49.5514,49.5882,49.5145,49.579,160040.0
2021-08-05 10:55:00,53.85,53.86,53.79,53.82,140527.0,49.579,49.5882,49.5237,49.5514,140527.0
2021-08-05 11:00:00,53.82,53.97,53.82,53.94,148384.0,49.5514,49.6895,49.5514,49.6618,148384.0
2021-08-05 11:05:00,53.95,53.98,53.92,53.93,140854.0,49.6711,49.6987,49.6434,49.6526,140854.0
2021-08-05 11:10:00,53.94,53.99,53.92,53.97,114867.0,49.6618,49.7079,49.6434,49.6895,114867.0
2021-08-05 11:15:00,53.98,54.0,53.92,53.94,164816.0,49.6987,49.7171,49.6434,49.6618,164816.0
2021-08-05 11:20:00,53.94,53.98,53.91,53.95,106853.0,49.6618,49.6987,49.6342,49.6711,106853.0
2021-08-05 11:25:00,53.95,53.97,53.92,53.95,135107.0,49.6711,49.6895,49.6434,49.6711,135107.0
2021-08-05 11:30:00,53.95,54.0,53.89,53.98,106571.0,49.6711,49.7171,49.6158,49.6987,106571.0
2021-08-05 11:35:00,53.98,54.02,53.94,53.94,144293.0,49.6987,49.7355,49.6618,49.6618,144293.0
2021-08-05 11:40:00,53.94,53.95,53.88,53.9,112285.0,49.6618,49.6711,49.6066,49.625,112285.0
2021-08-05 11:45:00,53.9,53.92,53.85,53.89,116714.0,49.625,49.6434,49.579,49.6158,116714.0
2021-08-05 11:50:00,53.89,53.98,53.89,53.98,123516.0,49.6158,49.6987,49.6158,49.6987,123516.0
2021-08-05 11:55:00,53.98,53.98,53.93,53.97,120177.0,49.6987,49.6987,49.6526,49.6895,120177.0
2021-08-05 12:00:00,53.97,53.98,53.9,53.92,95140.0,49.6895,49.6987,49.625,49.6434,95140.0
2021-08-05 12:05:00,53.91,53.97,53.9,53.96,109202.0,49.6342,49.6895,49.625,49.6803,109202.0
2021-08-05 12:10:00,53.96,53.97,53.89,53.9,258261.0,49.6803,49.6895,49.6158,49.625,258261.0
2021-08-05 12:15:00,53.91,53.96,53.88,53.94,87364.0,49.6342,49.6803,49.6066,49.6618,87364.0
2021-08-05 12:20:00,53.94,53.95,53.89,53.93,66962.0,49.6618,49.6711,49.6158,49.6526,66962.0
2021-08-05 12:25:00,53.93,53.94,53.89,53.89,57515.0,49.6526,49.6618,49.6158,49.6158,57515.0
2021-08-05 12:30:00,53.9,53.93,53.89,53.93,72221.0,49.625,49.6526,49.6158,49.6526,72221.0
2021-08-05 12:35:00,53.93,53.93,53.89,53.9,47030.0,49.6526,49.6526,49.6158,49.625,47030.0
2021-08-05 12:40:00,53.89,53.9,53.86,53.89,120134.0,49.6158,49.625,49.5882,49.6158,120134.0
2021-08-05 12:45:00,53.89,53.94,53.87,53.94,72213.0,49.6158,49.6618,49.5974,49.6618,72213.0
2021-08-05 12:50:00,53.94,53.95,53.92,53.93,64277.0,49.6618,49.6711,49.6434,49.6526,64277.0
2021-08-05 12:55:00,53.93,53.93,53.87,53.87,74344.0,49.6526,49.6526,49.5974,49.5974,74344.0
2021-08-05 13:00:00,53.87,53.88,53.81,53.84,123519.0,49.5974,49.6066,49.5422,49.5698,123519.0
2021-08-05 13:05:00,53.84,53.87,53.82,53.87,81824.0,49.5698,49.5974,49.5514,49.5974,81824.0
2021-08-05 13:10:00,53.86,53.86,53.82,53.84,51497.0,49.5882,49.5882,49.5514,49.5698,51497.0
2021-08-05 13:15:00,53.83,53.84,53.74,53.81,137000.0,49.5606,49.5698,49.4777,49.5422,137000.0
2021-08-05 13:20:00,53.82,53.85,53.81,53.85,55688.0,49.5514,49.579,49.5422,49.579,55688.0
2021-08-05 13:25:00,53.84,53.86,53.79,53.81,67873.0,49.5698,49.5882,49.5237,49.5422,67873.0
2021-08-05 13:30:00,53.81,53.82,53.74,53.77,121522.0,49.5422,49.5514,49.4777,49.5053,121522.0
2021-08-05 13:35:00,53.77,53.8,53.77,53.79,45575.0,49.5053,49.5329,49.5053,49.5237,45575.0
2021-08-05 13:40:00,53.8,53.8,53.76,53.78,64719.0,49.5329,49.5329,49.4961,49.5145,64719.0
2021-08-05 13:45:00,53.78,53.79,53.76,53.78,55446.0,49.5145,49.5237,49.4961,49.5145,55446.0
2021-08-05 13:50:00,53.77,53.79,53.75,53.78,54289.0,49.5053,49.5237,49.4869,49.5145,54289.0
2021-08-05 13:55:00,53.78,53.83,53.77,53.82,54664.0,49.5145,49.5606,49.5053,49.5514,54664.0
2021-08-05 14:00:00,53.82,53.83,53.76,53.78,136332.0,49.5514,49.5606,49.4961,49.5145,136332.0
2021-08-05 14:05:00,53.78,53.82,53.77,53.82,53314.0,49.5145,49.5514,49.5053,49.5514,53314.0
2021-08-05 14:10:00,53.82,53.84,53.78,53.78,50132.0,49.5514,49.5698,49.5145,49.5145,50132.0
2021-08-05 14:15:00,53.78,53.81,53.78,53.8,42558.0,49.5145,49.5422,49.5145,49.5329,42558.0
2021-08-05 14:20:00,53.81,53.81,53.75,53.76,79475.0,49.5422,49.5422,49.4869,49.4961,79475.0
2021-08-05 14:25:00,53.76,53.84,53.76,53.84,47414.0,49.4961,49.5698,49.4961,49.5698,47414.0
2021-08-05 14:30:00,53.83,53.86,53.82,53.85,79581.0,49.5606,49.5882,49.5514,49.579,79581.0
2021-08-05 14:35:00,53.85,53.87,53.82,53.85,78006.0,49.579,49.5974,49.5514,49.579,78006.0
2021-08-05 14:40:00,53.85,53.88,53.81,53.81,101924.0,49.579,49.6066,49.5422,49.5422,101924.0
2021-08-05 14:45:00,53.82,53.83,53.79,53.82,42928.0,49.5514,49.5606,49.5237,49.5514,42928.0
2021-08-05 14:50:00,53.82,53.85,53.8,53.82,68177.0,49.5514,49.579,49.5329,49.5514,68177.0
2021-08-05 14:55:00,53.82,53.84,53.8,53.82,55658.0,49.5514,49.5698,49.5329,49.5514,55658.0
2021-08-05 15:00:00,53.81,53.84,53.8,53.82,33601.0,49.5422,49.5698,49.5329,49.5514,33601.0
2021-08-05 15:05:00,53.81,53.83,53.8,53.8,44650.0,49.5422,49.5606,49.5329,49.5329,44650.0
2021-08-05 15:10:00,53.8,53.82,53.78,53.78,63622.0,49.5329,49.5514,49.5145,49.5145,63622.0
2021-08-05 15:15:00,53.78,53.81,53.78,53.79,42285.0,49.5145,49.5422,49.5145,49.5237,42285.0
2021-08-05 15:20:00,53.8,53.82,53.76,53.77,74117.0,49.5329,49.5514,49.4961,49.5053,74117.0
2021-08-05 15:25:00,53.77,53.81,53.76,53.8,53312.0,49.5053,49.5422,49.4961,49.5329,53312.0
2021-08-05 15:30:00,53.8,53.81,53.75,53.75,91893.0,49.5329,49.5422,49.4869,49.4869,91893.0
2021-08-05 15:35:00,53.75,53.77,53.7,53.74,179263.0,49.4869,49.5053,49.4409,49.4777,179263.0
2021-08-05 15:40:00,53.73,53.75,53.71,53.74,129073.0,49.4685,49.4869,49.4501,49.4777,129073.0
2021-08-05 15:45:00,53.73,53.76,53.7,53.73,170128.0,49.4685,49.4961,49.4409,49.4685,170128.0
2021-08-05 15:50:00,53.73,53.83,53.72,53.83,322670.0,49.4685,49.5606,49.4593,49.5606,322670.0
2021-08-05 15:55:00,53.82,53.93,53.82,53.9,724689.0,49.5514,49.6526,49.5514,49.625,724689.0
2021-08-06 09:30:00,53.84,54.06,53.76,53.91,702731.0,49.5698,49.7723,49.4961,49.6342,702731.0
2021-08-06 09:35:00,53.92,54.02,53.82,53.84,265950.0,49.6434,49.7355,49.5514,49.5698,265950.0
2021-08-06 09:40:00,53.84,53.93,53.79,53.9,316487.0,49.5698,49.6526,49.5237,49.625,316487.0
2021-08-06 09:45:00,53.91,53.91,53.76,53.8,313942.0,49.6342,49.6342,49.4961,49.5329,313942.0
2021-08-06 09:50:00,53.8,53.88,53.73,53.74,243644.0,49.5329,49.6066,49.4685,49.4777,243644.0
2021-08-06 09:55:00,53.75,53.86,53.73,53.82,167155.0,49.4869,49.5882,49.4685,49.5514,167155.0
2021-08-06 10:00:00,53.83,53.92,53.78,53.9,221780.0,49.5606,49.6434,49.5145,49.625,221780.0
2021-08-06 10:05:00,53.91,53.94,53.87,53.91,155221.0,49.6342,49.6618,49.5974,49.6342,155221.0
2021-08-06 10:10:00,53.91,53.93,53.83,53.91,180713.0,49.6342,49.6526,49.5606,49.6342,180713.0
2021-08-06 10:15:00,53.9,53.97,53.87,53.97,182871.0,49.625,49.6895,49.5974,49.6895,182871.0
2021-08-06 10:20:00,53.96,54.0,53.93,54.0,156059.0,49.6803,49.7171,49.6526,49.7171,156059.0
2021-08-06 10:25:00,53.99,54.07,53.99,54.05,229613.0,49.7079,49.7815,49.7079,49.7631,229613.0
2021-08-06 10:30:00,54.05,54.08,54.01,54.05,208340.0,49.7631,49.7907,49.7263,49.7631,208340.0
2021-08-06 10:35:00,54.05,54.06,53.95,53.99,146297.0,49.7631,49.7723,49.6711,49.7079,146297.0
2021-08-06 10:40:00,53.99,54.02,53.93,53.98,320445.0,49.7079,49.7355,49.6526,49.6987,320445.0
2021-08-06 10:45:00,53.98,54.02,53.97,53.98,200979.0,49.6987,49.7355,49.6895,49.6987,200979.0
2021-08-06 10:50:00,53.98,54.0,53.93,54.0,168304.0,49.6987,49.7171,49.6526,49.7171,168304.0
2021-08-06 10:55:00,54.0,54.08,53.96,54.05,135679.0,49.7171,49.7907,49.6803,49.7631,135679.0
2021-08-06 11:00:00,54.04,54.11,54.04,54.07,236579.0,49.7539,49.8184,49.7539,49.7815,236579.0
2021-08-06 11:05:00,54.06,54.07,54.0,54.04,193152.0,49.7723,49.7815,49.7171,49.7539,193152.0
2021-08-06 11:10:00,54.04,54.04,53.95,54.02,155530.0,49.7539,49.7539,49.6711,49.7355,155530.0
2021-08-06 11:15:00,54.02,54.12,53.98,54.1,214678.0,49.7355,49.8276,49.6987,49.8092,214678.0
2021-08-06 11:20:00,54.1,54.13,54.08,54.09,183691.0,49.8092,49.8368,49.7907,49.7999,183691.0
2021-08-06 11:25:00,54.09,54.09,54.01,54.05,127466.0,49.7999,49.7999,49.7263,49.7631,127466.0
2021-08-06 11:30:00,54.05,54.07,53.97,53.98,132865.0,49.7631,49.7815,49.6895,49.6987,132865.0
2021-08-06 11:35:00,53.98,54.01,53.96,54.01,88832.0,49.6987,49.7263,49.6803,49.7263,88832.0
2021-08-06 11:40:00,54.01,54.01,53.95,53.96,124674.0,49.7263,49.7263,49.6711,49.6803,124674.0
2021-08-06 11:45:00,53.96,53.97,53.91,53.93,124725.0,49.6803,49.6895,49.6342,49.6526,124725.0
2021-08-06 11:50:00,53.93,53.98,53.93,53.98,53225.0,49.6526,49.6987,49.6526,49.6987,53225.0
2021-08-06 11:55:00,53.97,54.04,53.97,54.04,62261.0,49.6895,49.7539,49.6895,49.7539,62261.0
2021-08-06 12:00:00,54.04,54.06,53.99,54.02,93910.0,49.7539,49.7723,49.7079,49.7355,93910.0
2021-08-06 12:05:00,54.02,54.02,53.96,53.97,65542.0,49.7355,49.7355,49.6803,49.6895,65542.0
2021-08-06 12:10:00,53.97,54.0,53.96,53.99,81742.0,49.6895,49.7171,49.6803,49.7079,81742.0
2021-08-06 12:15:00,53.99,54.02,53.96,54.0,101093.0,49.7079,49.7355,49.6803,49.7171,101093.0
2021-08-06 12:20:00,54.0,54.03,53.99,54.03,65392.0,49.7171,49.7447,49.7079,49.7447,65392.0
2021-08-06 12:25:00,54.03,54.03,53.98,53.98,74037.0,49.7447,49.7447,49.6987,49.6987,74037.0
2021-08-06 12:30:00,53.97,54.02,53.96,53.98,63838.0,49.6895,49.7355,49.6803,49.6987,63838.0
2021-08-06 12:35:00,53.98,54.01,53.97,53.98,56058.0,49.6987,49.7263,49.6895,49.6987,56058.0
2021-08-06 12:40:00,53.98,53.99,53.95,53.98,63095.0,49.6987,49.7079,49.6711,49.6987,63095.0
2021-08-06 12:45:00,53.98,53.99,53.94,53.96,79611.0,49.6987,49.7079,49.6618,49.6803,79611.0
2021-08-06 12:50:00,53.95,54.01,53.94,54.01,68841.0,49.6711,49.7263,49.6618,49.7263,68841.0
2021-08-06 12:55:00,54.0,54.07,53.98,54.05,92156.0,49.7171,49.7815,49.6987,49.7631,92156.0
2021-08-06 13:00:00,54.05,54.09,54.04,54.04,80143.0,49.7631,49.7999,49.7539,49.7539,80143.0
2021-08-06 13:05:00,54.05,54.06,54.02,54.03,83869.0,49.7631,49.7723,49.7355,49.7447,83869.0
2021-08-06 13:10:00,54.03,54.07,54.03,54.05,54968.0,49.7447,49.7815,49.7447,49.7631,54968.0
2021-08-06 13:15:00,54.05,54.06,54.01,54.03,68199.0,49.7631,49.7723,49.7263,49.7447,68199.0
2021-08-06 13:20:00,54.03,54.04,53.97,53.97,99424.0,49.7447,49.7539,49.6895,49.6895,99424.0
2021-08-06 13:25:00,53.97,53.98,53.93,53.96,80238.0,49.6895,49.6987,49.6526,49.6803,80238.0
2021-08-06 13:30:00,53.96,53.97,53.93,53.95,81666.0,49.6803,49.6895,49.6526,49.6711,81666.0
2021-08-06 13:35:00,53.96,53.98,53.92,53.92,47784.0,49.6803,49.6987,49.6434,49.6434,47784.0
2021-08-06 13:40:00,53.93,53.94,53.91,53.94,70830.0,49.6526,49.6618,49.6342,49.6618,70830.0
2021-08-06 13:45:00,53.94,53.96,53.91,53.91,54865.0,49.6618,49.6803,49.6342,49.6342,54865.0
2021-08-06 13:50:00,53.91,53.93,53.87,53.88,105851.0,49.6342,49.6526,49.5974,49.6066,105851.0
2021-08-06 13:55:00,53.89,53.92,53.88,53.91,81232.0,49.6158,49.6434,49.6066,49.6342,81232.0
2021-08-06 14:00:00,53.91,53.96,53.91,53.96,74770.0,49.6342,49.6803,49.6342,49.6803,74770.0
2021-08-06 14:05:00,53.95,53.97,53.94,53.94,55365.0,49.6711,49.6895,49.6618,49.6618,55365.0
2021-08-06 14:10:00,53.94,53.95,53.92,53.93,41466.0,49.6618,49.6711,49.6434,49.6526,41466.0
2021-08-06 14:15:00,53.93,53.95,53.91,53.95,41608.0,49.6526,49.6711,49.6342,49.6711,41608.0
2021-08-06 14:20:00,53.95,53.95,53.9,53.93,51719.0,49.6711,49.6711,49.625,49.6526,51719.0
2021-08-06 14:25:00,53.94,53.94,53.89,53.92,60770.0,49.6618,49.6618,49.6158,49.6434,60770.0
2021-08-06 14:30:00,53.92,53.93,53.91,53.91,52986.0,49.6434,49.6526,49.6342,49.6342,52986.0
2021-08-06 14:35:00,53.91,53.92,53.88,53.9,58067.0,49.6342,49.6434,49.6066,49.625,58067.0
2021-08-06 14:40:00,53.91,53.92,53.89,53.89,34609.0,49.6342,49.6434,49.6158,49.6158,34609.0
2021-08-06 14:45:00,53.9,53.93,53.89,53.92,86311.0,49.625,49.6526,49.6158,49.6434,86311.0
2021-08-06 14:50:00,53.91,53.92,53.87,53.9,69874.0,49.6342,49.6434,49.5974,49.625,69874.0
2021-08-06 14:55:00,53.89,53.92,53.88,53.89,45570.0,49.6158,49.6434,49.6066,49.6158,45570.0
2021-08-06 15:00:00,53.89,53.9,53.86,53.87,57138.0,49.6158,49.625,49.5882,49.5974,57138.0
2021-08-06 15:05:00,53.87,53.92,53.86,53.91,63242.0,49.5974,49.6434,49.5882,49.6342,63242.0
2021-08-06 15:10:00,53.92,53.94,53.9,53.94,54445.0,49.6434,49.6618,49.625,49.6618,54445.0
2021-08-06 15:15:00,53.94,53.97,53.93,53.96,48163.0,49.6618,49.6895,49.6526,49.6803,48163.0
2021-08-06 15:20:00,53.96,53.97,53.94,53.96,82890.0,49.6803,49.6895,49.6618,49.6803,82890.0
2021-08-06 15:25:00,53.96,53.96,53.92,53.94,89249.0,49.6803,49.6803,49.6434,49.6618,89249.0
2021-08-06 15:30:00,53.94,53.97,53.93,53.96,117535.0,49.6618,49.6895,49.6526,49.6803,117535.0
2021-08-06 15:35:00,53.96,53.98,53.94,53.97,119439.0,49.6803,49.6987,49.6618,49.6895,119439.0
2021-08-06 15:40:00,53.97,54.03,53.96,54.02,324172.0,49.6895,49.7447,49.6803,49.7355,324172.0
2021-08-06 15:45:00,54.02,54.02,53.95,53.95,135253.0,49.7355,49.7355,49.6711,49.6711,135253.0
2021-08-06 15:50:00,53.94,54.07,53.92,54.05,1013207.0,49.6618,49.7815,49.6434,49.7631,1013207.0
2021-08-06 15:55:00,54.05,54.06,53.91,53.92,1045561.0,49.7631,49.7723,49.6342,49.6434,1045561.0
2021-08-09 09:30:00,54.08,54.3,54.02,54.19,619147.0,49.7907,49.9933,49.7355,49.892,619147.0
2021-08-09 09:35:00,54.19,54.23,54.0,54.01,235474.0,49.892,49.9288,49.7171,49.7263,235474.0
2021-08-09 09:40:00,54.02,54.02,53.84,53.87,209454.0,49.7355,49.7355,49.5698,49.5974,209454.0
2021-08-09 09:45:00,53.87,53.9,53.83,53.87,171793.0,49.5974,49.625,49.5606,49.5974,171793.0
2021-08-09 09:50:00,53.87,53.91,53.83,53.88,208269.0,49.5974,49.6342,49.5606,49.6066,208269.0
2021-08-09 09:55:00,53.88,54.09,53.83,54.05,263371.0,49.6066,49.7999,49.5606,49.7631,263371.0
2021-08-09 10:00:00,54.04,54.05,53.9,53.9,163161.0,49.7539,49.7631,49.625,49.625,163161.0
2021-08-09 10:05:00,53.91,53.94,53.86,53.89,176848.0,49.6342,49.6618,49.5882,49.6158,176848.0
2021-08-09 10:10:00,53.88,54.03,53.86,54.0,188047.0,49.6066,49.7447,49.5882,49.7171,188047.0
2021-08-09 10:15:00,54.0,54.02,53.95,53.98,201443.0,49.7171,49.7355,49.6711,49.6987,201443.0
2021-08-09 10:20:00,53.98,54.07,53.97,54.07,155477.0,49.6987,49.7815,49.6895,49.7815,155477.0
2021-08-09 10:25:00,54.07,54.14,54.04,54.05,193093.0,49.7815,49.846,49.7539,49.7631,193093.0
2021-08-09 10:30:00,54.05,54.11,54.03,54.04,183913.0,49.7631,49.8184,49.7447,49.7539,183913.0
2021-08-09 10:35:00,54.04,54.08,54.02,54.03,114565.0,49.7539,49.7907,49.7355,49.7447,114565.0
2021-08-09 10:40:00,54.03,54.09,54.03,54.05,136885.0,49.7447,49.7999,49.7447,49.7631,136885.0
2021-08-09 10:45:00,54.05,54.08,54.0,54.01,217987.0,49.7631,49.7907,49.7171,49.7263,217987.0
2021-08-09 10:50:00,54.01,54.04,53.98,54.03,199468.0,49.7263,49.7539,49.6987,49.7447,199468.0
2021-08-09 10:55:00,54.04,54.09,54.0,54.02,219431.0,49.7539,49.7999,49.7171,49.7355,219431.0
2021-08-09 11:00:00,54.02,54.12,54.01,54.09,172163.0,49.7355,49.8276,49.7263,49.7999,172163.0
2021-08-09 11:05:00,54.09,54.14,54.03,54.11,180072.0,49.7999,49.846,49.7447,49.8184,180072.0
2021-08-09 11:10:00,54.12,54.21,54.12,54.2,263810.0,49.8276,49.9104,49.8276,49.9012,263810.0
2021-08-09 11:15:00,54.19,54.2,54.11,54.2,195384.0,49.892,49.9012,49.8184,49.9012,195384.0
2021-08-09 11:20:00,54.19,54.23,54.14,54.16,115187.0,49.892,49.9288,49.846,49.8644,115187.0
2021-08-09 11:25:00,54.16,54.2,54.1,54.19,169824.0,49.8644,49.9012,49.8092,49.892,169824.0
2021-08-09 11:30:00,54.19,54.21,54.14,54.16,117644.0,49.892,49.9104,49.846,49.8644,117644.0
2021-08-09 11:35:00,54.16,54.16,54.09,54.1,220092.0,49.8644,49.8644,49.7999,49.8092,220092.0
2021-08-09 11:40:00,54.11,54.22,54.1,54.21,157519.0,49.8184,49.9196,49.8092,49.9104,157519.0
2021-08-09 11:45:00,54.21,54.23,54.18,54.2,60571.0,49.9104,49.9288,49.8828,49.9012,60571.0
2021-08-09 11:50:00,54.2,54.29,54.18,54.28,147598.0,49.9012,49.9841,49.8828,49.9749,147598.0
2021-08-09 11:55:00,54.28,54.37,54.27,54.37,168259.0,49.9749,50.0577,49.9657,50.0577,168259.0
2021-08-09 12:00:00,54.36,54.41,54.34,54.35,232753.0,50.0485,50.0946,50.0301,50.0393,232753.0
2021-08-09 12:05:00,54.35,54.37,54.3,54.3,142945.0,50.0393,50.0577,49.9933,49.9933,142945.0
2021-08-09 12:10:00,54.31,54.35,54.29,54.32,171256.0,50.0025,50.0393,49.9841,50.0117,171256.0
2021-08-09 12:15:00,54.31,54.35,54.29,54.3,123574.0,50.0025,50.0393,49.9841,49.9933,123574.0
2021-08-09 12:20:00,54.3,54.31,54.26,54.27,128621.0,49.9933,50.0025,49.9565,49.9657,128621.0
2021-08-09 12:25:00,54.26,54.3,54.21,54.23,113407.0,49.9565,49.9933,49.9104,49.9288,113407.0
2021-08-09 12:30:00,54.23,54.26,54.2,54.26,129654.0,49.9288,49.9565,49.9012,49.9565,129654.0
2021-08-09 12:35:00,54.26,54.27,54.22,54.23,60201.0,49.9565,49.9657,49.9196,49.9288,60201.0
2021-08-09 12:40:00,54.22,54.24,54.17,54.19,134728.0,49.9196,49.9381,49.8736,49.892,134728.0
2021-08-09 12:45:00,54.19,54.22,54.12,54.13,127165.0,49.892,49.9196,49.8276,49.8368,127165.0
2021-08-09 12:50:00,54.13,54.17,54.12,54.12,80547.0,49.8368,49.8736,49.8276,49.8276,80547.0
2021-08-09 12:55:00,54.12,54.18,54.11,54.17,111096.0,49.8276,49.8828,49.8184,49.8736,111096.0
2021-08-09 13:00:00,54.17,54.18,54.1,54.12,97963.0,49.8736,49.8828,49.8092,49.8276,97963.0
2021-08-09 13:05:00,54.12,54.17,54.12,54.15,100413.0,49.8276,49.8736,49.8276,49.8552,100413.0
2021-08-09 13:10:00,54.15,54.17,54.11,54.12,88756.0,49.8552,49.8736,49.8184,49.8276,88756.0
2021-08-09 13:15:00,54.13,54.14,54.07,54.08,111708.0,49.8368,49.846,49.7815,49.7907,111708.0
2021-08-09 13:20:00,54.09,54.09,54.04,54.07,75562.0,49.7999,49.7999,49.7539,49.7815,75562.0
2021-08-09 13:25:00,54.07,54.08,54.04,54.05,74926.0,49.7815,49.7907,49.7539,49.7631,74926.0
2021-08-09 13:30:00,54.05,54.1,54.02,54.09,134225.0,49.7631,49.8092,49.7355,49.7999,134225.0
2021-08-09 13:35:00,54.09,54.13,54.07,54.13,85285.0,49.7999,49.8368,49.7815,49.8368,85285.0
2021-08-09 13:40:00,54.12,54.16,54.12,54.16,81980.0,49.8276,49.8644,49.8276,49.8644,81980.0
2021-08-09 13:45:00,54.15,54.16,54.08,54.08,122266.0,49.8552,49.8644,49.7907,49.7907,122266.0
2021-08-09 13:50:00,54.08,54.09,54.05,54.05,93023.0,49.7907,49.7999,49.7631,49.7631,93023.0
2021-08-09 13:55:00,54.05,54.09,54.02,54.09,118639.0,49.7631,49.7999,49.7355,49.7999,118639.0
2021-08-09 14:00:00,54.09,54.11,54.03,54.05,83798.0,49.7999,49.8184,49.7447,49.7631,83798.0
2021-08-09 14:05:00,54.05,54.07,54.05,54.05,56769.0,49.7631,49.7815,49.7631,49.7631,56769.0
2021-08-09 14:10:00,54.05,54.08,54.03,54.07,85322.0,49.7631,49.7907,49.7447,49.7815,85322.0
2021-08-09 14:15:00,54.06,54.07,54.02,54.04,71139.0,49.7723,49.7815,49.7355,49.7539,71139.0
2021-08-09 14:20:00,54.03,54.07,54.03,54.05,87381.0,49.7447,49.7815,49.7447,49.7631,87381.0
2021-08-09 14:25:00,54.04,54.17,54.0,54.16,283960.0,49.7539,49.8736,49.7171,49.8644,283960.0
2021-08-09 14:30:00,54.16,54.18,54.07,54.1,169736.0,49.8644,49.8828,49.7815,49.8092,169736.0
2021-08-09 14:35:00,54.1,54.11,54.08,54.1,49254.0,49.8092,49.8184,49.7907,49.8092,49254.0
2021-08-09 14:40:00,54.1,54.11,54.02,54.03,70968.0,49.8092,49.8184,49.7355,49.7447,70968.0
2021-08-09 14:45:00,54.03,54.11,54.02,54.08,108602.0,49.7447,49.8184,49.7355,49.7907,108602.0
2021-08-09 14:50:00,54.07,54.1,54.07,54.09,31334.0,49.7815,49.8092,49.7815,49.7999,31334.0
2021-08-09 14:55:00,54.08,54.11,54.08,54.1,45996.0,49.7907,49.8184,49.7907,49.8092,45996.0
2021-08-09 15:00:00,54.1,54.12,54.09,54.09,64567.0,49.8092,49.8276,49.7999,49.7999,64567.0
2021-08-09 15:05:00,54.09,54.1,54.07,54.08,41775.0,49.7999,49.8092,49.7815,49.7907,41775.0
2021-08-09 15:10:00,54.08,54.09,54.05,54.09,54657.0,49.7907,49.7999,49.7631,49.7999,54657.0
2021-08-09 15:15:00,54.09,54.09,54.06,54.08,56510.0,49.7999,49.7999,49.7723,49.7907,56510.0
2021-08-09 15:20:00,54.07,54.1,54.07,54.09,64258.0,49.7815,49.8092,49.7815,49.7999,64258.0
2021-08-09 15:25:00,54.09,54.11,54.08,54.11,49074.0,49.7999,49.8184,49.7907,49.8184,49074.0
2021-08-09 15:30:00,54.11,54.14,54.09,54.11,91061.0,49.8184,49.846,49.7999,49.8184,91061.0
2021-08-09 15:35:00,54.11,54.13,54.1,54.13,50050.0,49.8184,49.8368,49.8092,49.8368,50050.0
2021-08-09 15:40:00,54.12,54.13,54.06,54.08,105769.0,49.8276,49.8368,49.7723,49.7907,105769.0
2021-08-09 15:45:00,54.07,54.09,54.05,54.09,140687.0,49.7815,49.7999,49.7631,49.7999,140687.0
2021-08-09 15:50:00,54.08,54.13,54.04,54.09,326499.0,49.7907,49.8368,49.7539,49.7999,326499.0
2021-08-09 15:55:00,54.1,54.11,54.03,54.04,494948.0,49.8092,49.8184,49.7447,49.7539,494948.0
2021-08-10 09:30:00,54.24,54.39,54.01,54.33,654257.0,49.9381,50.0762,49.7263,50.0209,654257.0
2021-08-10 09:35:00,54.33,54.33,54.24,54.26,323991.0,50.0209,50.0209,49.9381,49.9565,323991.0
2021-08-10 09:40:00,54.26,54.27,54.03,54.1,363384.0,49.9565,49.9657,49.7447,49.8092,363384.0
2021-08-10 09:45:00,54.09,54.18,54.03,54.04,263467.0,49.7999,49.8828,49.7447,49.7539,263467.0
2021-08-10 09:50:00,54.04,54.12,54.03,54.12,182738.0,49.7539,49.8276,49.7447,49.8276,182738.0
2021-08-10 09:55:00,54.12,54.17,54.06,54.09,193027.0,49.8276,49.8736,49.7723,49.7999,193027.0
2021-08-10 10:00:00,54.1,54.12,54.01,54.03,185575.0,49.8092,49.8276,49.7263,49.7447,185575.0
2021-08-10 10:05:00,54.03,54.03,53.92,53.96,243603.0,49.7447,49.7447,49.6434,49.6803,243603.0
2021-08-10 10:10:00,53.96,53.99,53.89,53.93,211368.0,49.6803,49.7079,49.6158,49.6526,211368.0
2021-08-10 10:15:00,53.94,53.99,53.88,53.89,160976.0,49.6618,49.7079,49.6066,49.6158,160976.0
2021-08-10 10:20:00,53.89,53.93,53.88,53.92,115837.0,49.6158,49.6526,49.6066,49.6434,115837.0
2021-08-10 10:25:00,53.91,53.94,53.79,53.82,190473.0,49.6342,49.6618,49.5237,49.5514,190473.0
2021-08-10 10:30:00,53.82,53.83,53.65,53.71,252098.0,49.5514,49.5606,49.3948,49.4501,252098.0
2021-08-10 10:35:00,53.71,53.78,53.67,53.68,183873.0,49.4501,49.5145,49.4133,49.4225,183873.0
2021-08-10 10:40:00,53.68,53.68,53.51,53.57,315306.0,49.4225,49.4225,49.266,49.3212,315306.0
2021-08-10 10:45:00,53.58,53.77,53.56,53.74,170317.0,49.3304,49.5053,49.312,49.4777,170317.0
2021-08-10 10:50:00,53.73,53.78,53.66,53.76,236006.0,49.4685,49.5145,49.4041,49.4961,236006.0
2021-08-10 10:55:00,53.75,53.75,53.65,53.73,135874.0,49.4869,49.4869,49.3948,49.4685,135874.0
2021-08-10 11:00:00,53.73,53.74,53.64,53.7,139189.0,49.4685,49.4777,49.3856,49.4409,139189.0
2021-08-10 11:05:00,53.7,53.75,53.68,53.72,151490.0,49.4409,49.4869,49.4225,49.4593,151490.0
2021-08-10 11:10:00,53.71,53.78,53.66,53.68,182839.0,49.4501,49.5145,49.4041,49.4225,182839.0
2021-08-10 11:15:00,53.67,53.69,53.63,53.66,139600.0,49.4133,49.4317,49.3764,49.4041,139600.0
2021-08-10 11:20:00,53.66,53.77,53.65,53.77,139085.0,49.4041,49.5053,49.3948,49.5053,139085.0
2021-08-10 11:25:00,53.77,53.79,53.7,53.7,176104.0,49.5053,49.5237,49.4409,49.4409,176104.0
2021-08-10 11:30:00,53.7,53.71,53.63,53.63,215739.0,49.4409,49.4501,49.3764,49.3764,215739.0
2021-08-10 11:35:00,53.64,53.66,53.62,53.65,275995.0,49.3856,49.4041,49.3672,49.3948,275995.0
2021-08-10 11:40:00,53.66,53.68,53.58,53.61,237521.0,49.4041,49.4225,49.3304,49.358,237521.0
2021-08-10 11:45:00,53.61,53.64,53.57,53.58,196380.0,49.358,49.3856,49.3212,49.3304,196380.0
2021-08-10 11:50:00,53.58,53.68,53.56,53.61,193244.0,49.3304,49.4225,49.312,49.358,193244.0
2021-08-10 11:55:00,53.61,53.61,53.57,53.6,129070.0,49.358,49.358,49.3212,49.3488,129070.0
2021-08-10 12:00:00,53.6,53.72,53.59,53.71,165959.0,49.3488,49.4593,49.3396,49.4501,165959.0
2021-08-10 12:05:00,53.72,53.74,53.67,53.68,106324.0,49.4593,49.4777,49.4133,49.4225,106324.0
2021-08-10 12:10:00,53.69,53.73,53.66,53.73,172319.0,49.4317,49.4685,49.4041,49.4685,172319.0
2021-08-10 12:15:00,53.73,53.84,53.71,53.81,238924.0,49.4685,49.5698,49.4501,49.5422,238924.0
2021-08-10 12:20:00,53.81,53.87,53.79,53.8,115153.0,49.5422,49.5974,49.5237,49.5329,115153.0
2021-08-10 12:25:00,53.81,53.84,53.76,53.77,122457.0,49.5422,49.5698,49.4961,49.5053,122457.0
2021-08-10 12:30:00,53.76,53.81,53.74,53.78,177601.0,49.4961,49.5422,49.4777,49.5145,177601.0
2021-08-10 12:35:00,53.78,53.82,53.76,53.77,110301.0,49.5145,49.5514,49.4961,49.5053,110301.0
2021-08-10 12:40:00,53.76,53.79,53.72,53.75,140118.0,49.4961,49.5237,49.4593,49.4869,140118.0
2021-08-10 12:45:00,53.75,53.82,53.74,53.82,124259.0,49.4869,49.5514,49.4777,49.5514,124259.0
2021-08-10 12:50:00,53.82,53.82,53.79,53.82,55084.0,49.5514,49.5514,49.5237,49.5514,55084.0
2021-08-10 12:55:00,53.82,53.83,53.77,53.77,53853.0,49.5514,49.5606,49.5053,49.5053,53853.0
2021-08-10 13:00:00,53.78,53.83,53.77,53.83,114567.0,49.5145,49.5606,49.5053,49.5606,114567.0
2021-08-10 13:05:00,53.83,53.89,53.78,53.87,186344.0,49.5606,49.6158,49.5145,49.5974,186344.0
2021-08-10 13:10:00,53.87,53.91,53.85,53.87,85917.0,49.5974,49.6342,49.579,49.5974,85917.0
2021-08-10 13:15:00,53.86,53.92,53.86,53.91,59423.0,49.5882,49.6434,49.5882,49.6342,59423.0
2021-08-10 13:20:00,53.91,53.91,53.86,53.89,71694.0,49.6342,49.6342,49.5882,49.6158,71694.0
2021-08-10 13:25:00,53.89,53.91,53.85,53.88,77329.0,49.6158,49.6342,49.579,49.6066,77329.0
2021-08-10 13:30:00,53.89,53.92,53.85,53.91,95450.0,49.6158,49.6434,49.579,49.6342,95450.0
2021-08-10 13:35:00,53.91,53.92,53.88,53.89,53500.0,49.6342,49.6434,49.6066,49.6158,53500.0
2021-08-10 13:40:00,53.89,53.89,53.84,53.85,92326.0,49.6158,49.6158,49.5698,49.579,92326.0
2021-08-10 13:45:00,53.84,53.89,53.8,53.88,224564.0,49.5698,49.6158,49.5329,49.6066,224564.0
2021-08-10 13:50:00,53.87,53.88,53.84,53.86,48048.0,49.5974,49.6066,49.5698,49.5882,48048.0
2021-08-10 13:55:00,53.86,53.94,53.84,53.94,67704.0,49.5882,49.6618,49.5698,49.6618,67704.0
2021-08-10 14:00:00,53.94,53.99,53.93,53.94,151841.0,49.6618,49.7079,49.6526,49.6618,151841.0
2021-08-10 14:05:00,53.94,53.95,53.9,53.92,59367.0,49.6618,49.6711,49.625,49.6434,59367.0
2021-08-10 14:10:00,53.92,53.92,53.85,53.86,73242.0,49.6434,49.6434,49.579,49.5882,73242.0
2021-08-10 14:15:00,53.86,53.87,53.83,53.87,54846.0,49.5882,49.5974,49.5606,49.5974,54846.0
2021-08-10 14:20:00,53.87,53.92,53.86,53.91,46809.0,49.5974,49.6434,49.5882,49.6342,46809.0
2021-08-10 14:25:00,53.9,53.96,53.9,53.95,38428.0,49.625,49.6803,49.625,49.6711,38428.0
2021-08-10 14:30:00,53.95,54.01,53.94,53.98,111914.0,49.6711,49.7263,49.6618,49.6987,111914.0
2021-08-10 14:35:00,53.99,54.05,53.98,54.05,119772.0,49.7079,49.7631,49.6987,49.7631,119772.0
2021-08-10 14:40:00,54.05,54.05,53.99,54.03,137781.0,49.7631,49.7631,49.7079,49.7447,137781.0
2021-08-10 14:45:00,54.02,54.04,54.0,54.04,51303.0,49.7355,49.7539,49.7171,49.7539,51303.0
2021-08-10 14:50:00,54.03,54.04,53.99,54.01,45348.0,49.7447,49.7539,49.7079,49.7263,45348.0
2021-08-10 14:55:00,54.0,54.04,54.0,54.03,35495.0,49.7171,49.7539,49.7171,49.7447,35495.0
2021-08-10 15:00:00,54.04,54.08,54.02,54.03,92318.0,49.7539,49.7907,49.7355,49.7447,92318.0
2021-08-10 15:05:00,54.02,54.05,54.01,54.05,52246.0,49.7355,49.7631,49.7263,49.7631,52246.0
2021-08-10 15:10:00,54.05,54.07,54.02,54.04,71241.0,49.7631,49.7815,49.7355,49.7539,71241.0
2021-08-10 15:15:00,54.03,54.05,54.01,54.03,74484.0,49.7447,49.7631,49.7263,49.7447,74484.0
2021-08-10 15:20:00,54.03,54.04,54.0,54.01,68715.0,49.7447,49.7539,49.7171,49.7263,68715.0
2021-08-10 15:25:00,54.01,54.02,54.0,54.02,61159.0,49.7263,49.7355,49.7171,49.7355,61159.0
2021-08-10 15:30:00,54.02,54.02,53.98,53.99,97776.0,49.7355,49.7355,49.6987,49.7079,97776.0
2021-08-10 15:35:00,53.99,54.01,53.93,53.94,128759.0,49.7079,49.7263,49.6526,49.6618,128759.0
2021-08-10 15:40:00,53.94,53.97,53.93,53.96,120135.0,49.6618,49.6895,49.6526,49.6803,120135.0
2021-08-10 15:45:00,53.96,53.98,53.93,53.96,122622.0,49.6803,49.6987,49.6526,49.6803,122622.0
2021-08-10 15:50:00,53.95,53.95,53.88,53.9,253978.0,49.6711,49.6711,49.6066,49.625,253978.0
2021-08-10 15:55:00,53.89,53.96,53.87,53.94,747434.0,49.6158,49.6803,49.5974,49.6618,747434.0
2021-08-11 09:30:00,54.26,54.36,54.0,54.05,606351.0,49.9565,50.0485,49.7171,49.7631,606351.0
2021-08-11 09:35:00,54.04,54.1,54.0,54.03,205174.0,49.7539,49.8092,49.7171,49.7447,205174.0
2021-08-11 09:40:00,54.03,54.08,53.9,53.99,175773.0,49.7447,49.7907,49.625,49.7079,175773.0
2021-08-11 09:45:00,53.99,54.09,53.97,54.01,148627.0,49.7079,49.7999,49.6895,49.7263,148627.0
2021-08-11 09:50:00,54.01,54.04,53.96,53.98,136310.0,49.7263,49.7539,49.6803,49.6987,136310.0
2021-08-11 09:55:00,53.99,54.01,53.93,53.99,186887.0,49.7079,49.7263,49.6526,49.7079,186887.0
2021-08-11 10:00:00,53.99,54.11,53.99,54.07,260638.0,49.7079,49.8184,49.7079,49.7815,260638.0
2021-08-11 10:05:00,54.07,54.1,54.03,54.07,157189.0,49.7815,49.8092,49.7447,49.7815,157189.0
2021-08-11 10:10:00,54.06,54.12,54.04,54.08,293431.0,49.7723,49.8276,49.7539,49.7907,293431.0
2021-08-11 10:15:00,54.08,54.11,54.0,54.02,129610.0,49.7907,49.8184,49.7171,49.7355,129610.0
2021-08-11 10:20:00,54.03,54.04,53.96,54.01,114589.0,49.7447,49.7539,49.6803,49.7263,114589.0
2021-08-11 10:25:00,54.02,54.03,53.97,53.98,113644.0,49.7355,49.7447,49.6895,49.6987,113644.0
2021-08-11 10:30:00,53.97,54.0,53.87,53.87,180306.0,49.6895,49.7171,49.5974,49.5974,180306.0
2021-08-11 10:35:00,53.87,53.92,53.84,53.88,88526.0,49.5974,49.6434,49.5698,49.6066,88526.0
2021-08-11 10:40:00,53.87,53.97,53.85,53.94,120668.0,49.5974,49.6895,49.579,49.6618,120668.0
2021-08-11 10:45:00,53.93,53.99,53.91,53.98,100295.0,49.6526,49.7079,49.6342,49.6987,100295.0
2021-08-11 10:50:00,53.99,54.06,53.98,54.03,132659.0,49.7079,49.7723,49.6987,49.7447,132659.0
2021-08-11 10:55:00,54.03,54.05,53.93,53.94,126894.0,49.7447,49.7631,49.6526,49.6618,126894.0
2021-08-11 11:00:00,53.93,53.97,53.9,53.94,104746.0,49.6526,49.6895,49.625,49.6618,104746.0
2021-08-11 11:05:00,53.93,53.98,53.92,53.95,132113.0,49.6526,49.6987,49.6434,49.6711,132113.0
2021-08-11 11:10:00,53.94,53.98,53.9,53.93,96598.0,49.6618,49.6987,49.625,49.6526,96598.0
2021-08-11 11:15:00,53.93,53.95,53.86,53.91,171427.0,49.6526,49.6711,49.5882,49.6342,171427.0
2021-08-11 11:20:00,53.91,53.99,53.91,53.99,93653.0,49.6342,49.7079,49.6342,49.7079,93653.0
2021-08-11 11:25:00,53.98,54.03,53.97,53.98,121381.0,49.6987,49.7447,49.6895,49.6987,121381.0
2021-08-11 11:30:00,53.98,54.08,53.95,54.08,110443.0,49.6987,49.7907,49.6711,49.7907,110443.0
2021-08-11 11:35:00,54.07,54.09,54.03,54.04,78353.0,49.7815,49.7999,49.7447,49.7539,78353.0
2021-08-11 11:40:00,54.04,54.07,53.99,54.0,112520.0,49.7539,49.7815,49.7079,49.7171,112520.0
2021-08-11 11:45:00,54.0,54.01,53.94,53.98,151988.0,49.7171,49.7263,49.6618,49.6987,151988.0
2021-08-11 11:50:00,53.98,54.03,53.94,54.02,203583.0,49.6987,49.7447,49.6618,49.7355,203583.0
2021-08-11 11:55:00,54.02,54.06,54.01,54.05,107871.0,49.7355,49.7723,49.7263,49.7631,107871.0
2021-08-11 12:00:00,54.05,54.16,54.04,54.16,187414.0,49.7631,49.8644,49.7539,49.8644,187414.0
2021-08-11 12:05:00,54.16,54.17,54.1,54.11,93172.0,49.8644,49.8736,49.8092,49.8184,93172.0
2021-08-11 12:10:00,54.1,54.17,54.09,54.16,104713.0,49.8092,49.8736,49.7999,49.8644,104713.0
2021-08-11 12:15:00,54.16,54.17,54.12,54.15,70821.0,49.8644,49.8736,49.8276,49.8552,70821.0
2021-08-11 12:20:00,54.16,54.16,54.06,54.08,92653.0,49.8644,49.8644,49.7723,49.7907,92653.0
2021-08-11 12:25:00,54.08,54.09,54.04,54.06,67403.0,49.7907,49.7999,49.7539,49.7723,67403.0
2021-08-11 12:30:00,54.07,54.11,54.05,54.1,46699.0,49.7815,49.8184,49.7631,49.8092,46699.0
2021-08-11 12:35:00,54.11,54.12,54.08,54.12,30910.0,49.8184,49.8276,49.7907,49.8276,30910.0
2021-08-11 12:40:00,54.12,54.13,54.1,54.12,39508.0,49.8276,49.8368,49.8092,49.8276,39508.0
2021-08-11 12:45:00,54.12,54.14,54.11,54.14,75689.0,49.8276,49.846,49.8184,49.846,75689.0
2021-08-11 12:50:00,54.14,54.14,54.1,54.11,63591.0,49.846,49.846,49.8092,49.8184,63591.0
2021-08-11 12:55:00,54.12,54.15,54.1,54.13,129470.0,49.8276,49.8552,49.8092,49.8368,129470.0
2021-08-11 13:00:00,54.14,54.24,54.12,54.21,183651.0,49.846,49.9381,49.8276,49.9104,183651.0
2021-08-11 13:05:00,54.22,54.24,54.21,54.23,39232.0,49.9196,49.9381,49.9104,49.9288,39232.0
2021-08-11 13:10:00,54.23,54.27,54.23,54.24,85852.0,49.9288,49.9657,49.9288,49.9381,85852.0
2021-08-11 13:15:00,54.25,54.25,54.2,54.23,63899.0,49.9473,49.9473,49.9012,49.9288,63899.0
2021-08-11 13:20:00,54.23,54.25,54.22,54.25,73217.0,49.9288,49.9473,49.9196,49.9473,73217.0
2021-08-11 13:25:00,54.25,54.26,54.24,54.26,67413.0,49.9473,49.9565,49.9381,49.9565,67413.0
2021-08-11 13:30:00,54.26,54.27,54.22,54.23,121433.0,49.9565,49.9657,49.9196,49.9288,121433.0
2021-08-11 13:35:00,54.24,54.24,54.17,54.18,112859.0,49.9381,49.9381,49.8736,49.8828,112859.0
2021-08-11 13:40:00,54.18,54.21,54.13,54.15,125137.0,49.8828,49.9104,49.8368,49.8552,125137.0
2021-08-11 13:45:00,54.15,54.15,54.11,54.13,126857.0,49.8552,49.8552,49.8184,49.8368,126857.0
2021-08-11 13:50:00,54.12,54.15,54.11,54.13,44599.0,49.8276,49.8552,49.8184,49.8368,44599.0
2021-08-11 13:55:00,54.13,54.19,54.12,54.15,106452.0,49.8368,49.892,49.8276,49.8552,106452.0
2021-08-11 14:00:00,54.15,54.2,54.11,54.18,95242.0,49.8552,49.9012,49.8184,49.8828,95242.0
2021-08-11 14:05:00,54.18,54.24,54.17,54.21,91012.0,49.8828,49.9381,49.8736,49.9104,91012.0
2021-08-11 14:10:00,54.21,54.23,54.2,54.22,61000.0,49.9104,49.9288,49.9012,49.9196,61000.0
2021-08-11 14:15:00,54.21,54.25,54.19,54.21,98702.0,49.9104,49.9473,49.892,49.9104,98702.0
2021-08-11 14:20:00,54.21,54.22,54.18,54.21,81313.0,49.9104,49.9196,49.8828,49.9104,81313.0
2021-08-11 14:25:00,54.21,54.21,54.15,54.17,88685.0,49.9104,49.9104,49.8552,49.8736,88685.0
2021-08-11 14:30:00,54.18,54.22,54.17,54.18,64898.0,49.8828,49.9196,49.8736,49.8828,64898.0
2021-08-11 14:35:00,54.19,54.22,54.18,54.22,50921.0,49.892,49.9196,49.8828,49.9196,50921.0
2021-08-11 14:40:00,54.22,54.25,54.21,54.22,93059.0,49.9196,49.9473,49.9104,49.9196,93059.0
2021-08-11 14:45:00,54.21,54.23,54.18,54.22,82862.0,49.9104,49.9288,49.8828,49.9196,82862.0
2021-08-11 14:50:00,54.21,54.24,54.2,54.24,42147.0,49.9104,49.9381,49.9012,49.9381,42147.0
2021-08-11 14:55:00,54.23,54.28,54.23,54.26,109658.0,49.9288,49.9749,49.9288,49.9565,109658.0
2021-08-11 15:00:00,54.27,54.28,54.24,54.27,76394.0,49.9657,49.9749,49.9381,49.9657,76394.0
2021-08-11 15:05:00,54.27,54.28,54.26,54.28,83504.0,49.9657,49.9749,49.9565,49.9749,83504.0
2021-08-11 15:10:00,54.28,54.3,54.27,54.3,139612.0,49.9749,49.9933,49.9657,49.9933,139612.0
2021-08-11 15:15:00,54.3,54.3,54.27,54.28,66342.0,49.9933,49.9933,49.9657,49.9749,66342.0
2021-08-11 15:20:00,54.28,54.29,54.26,54.29,97481.0,49.9749,49.9841,49.9565,49.9841,97481.0
2021-08-11 15:25:00,54.29,54.33,54.28,54.3,66264.0,49.9841,50.0209,49.9749,49.9933,66264.0
2021-08-11 15:30:00,54.3,54.34,54.3,54.34,100887.0,49.9933,50.0301,49.9933,50.0301,100887.0
2021-08-11 15:35:00,54.34,54.34,54.26,54.26,177540.0,50.0301,50.0301,49.9565,49.9565,177540.0
2021-08-11 15:40:00,54.27,54.29,54.25,54.26,150929.0,49.9657,49.9841,49.9473,49.9565,150929.0
2021-08-11 15:45:00,54.27,54.31,54.25,54.3,222588.0,49.9657,50.0025,49.9473,49.9933,222588.0
2021-08-11 15:50:00,54.29,54.29,54.13,54.14,764890.0,49.9841,49.9841,49.8368,49.846,764890.0
2021-08-11 15:55:00,54.14,54.19,54.11,54.13,1111987.0,49.846,49.892,49.8184,49.8368,1111987.0
2021-08-12 09:30:00,54.17,54.18,53.62,53.64,668337.0,49.8736,49.8828,49.3672,49.3856,668337.0
2021-08-12 09:35:00,53.64,53.64,53.48,53.56,435863.0,49.3856,49.3856,49.2383,49.312,435863.0
2021-08-12 09:40:00,53.56,53.56,53.36,53.41,410794.0,49.312,49.312,49.1278,49.1739,410794.0
2021-08-12 09:45:00,53.42,53.54,53.33,53.48,333054.0,49.1831,49.2936,49.1002,49.2383,333054.0
2021-08-12 09:50:00,53.48,53.5,53.29,53.32,397399.0,49.2383,49.2567,49.0634,49.091,397399.0
2021-08-12 09:55:00,53.32,53.46,53.29,53.37,287431.0,49.091,49.2199,49.0634,49.1371,287431.0
2021-08-12 10:00:00,53.36,53.36,53.25,53.29,208468.0,49.1278,49.1278,49.0266,49.0634,208468.0
2021-08-12 10:05:00,53.29,53.36,53.26,53.35,132686.0,49.0634,49.1278,49.0358,49.1186,132686.0
2021-08-12 10:10:00,53.35,53.43,53.32,53.4,301064.0,49.1186,49.1923,49.091,49.1647,301064.0
2021-08-12 10:15:00,53.4,53.45,53.37,53.41,264379.0,49.1647,49.2107,49.1371,49.1739,264379.0
2021-08-12 10:20:00,53.41,53.46,53.37,53.41,215354.0,49.1739,49.2199,49.1371,49.1739,215354.0
2021-08-12 10:25:00,53.41,53.49,53.41,53.46,185423.0,49.1739,49.2475,49.1739,49.2199,185423.0
2021-08-12 10:30:00,53.47,53.48,53.39,53.43,164738.0,49.2291,49.2383,49.1555,49.1923,164738.0
2021-08-12 10:35:00,53.43,53.49,53.4,53.44,171815.0,49.1923,49.2475,49.1647,49.2015,171815.0
2021-08-12 10:40:00,53.45,53.46,53.35,53.37,189661.0,49.2107,49.2199,49.1186,49.1371,189661.0
2021-08-12 10:45:00,53.36,53.48,53.35,53.48,161714.0,49.1278,49.2383,49.1186,49.2383,161714.0
2021-08-12 10:50:00,53.47,53.54,53.45,53.5,137053.0,49.2291,49.2936,49.2107,49.2567,137053.0
2021-08-12 10:55:00,53.51,53.55,53.48,53.54,121942.0,49.266,49.3028,49.2383,49.2936,121942.0
2021-08-12 11:00:00,53.53,53.53,53.42,53.47,121834.0,49.2844,49.2844,49.1831,49.2291,121834.0
2021-08-12 11:05:00,53.47,53.49,53.41,53.43,115522.0,49.2291,49.2475,49.1739,49.1923,115522.0
2021-08-12 11:10:00,53.43,53.48,53.39,53.45,100381.0,49.1923,49.2383,49.1555,49.2107,100381.0
2021-08-12 11:15:00,53.45,53.54,53.43,53.54,146895.0,49.2107,49.2936,49.1923,49.2936,146895.0
2021-08-12 11:20:00,53.54,53.61,53.53,53.57,188341.0,49.2936,49.358,49.2844,49.3212,188341.0
2021-08-12 11:25:00,53.57,53.62,53.56,53.56,160320.0,49.3212,49.3672,49.312,49.312,160320.0
2021-08-12 11:30:00,53.56,53.63,53.52,53.61,150325.0,49.312,49.3764,49.2752,49.358,150325.0
2021-08-12 11:35:00,53.6,53.66,53.59,53.65,169478.0,49.3488,49.4041,49.3396,49.3948,169478.0
2021-08-12 11:40:00,53.64,53.68,53.61,53.64,135865.0,49.3856,49.4225,49.358,49.3856,135865.0
2021-08-12 11:45:00,53.64,53.66,53.62,53.65,116622.0,49.3856,49.4041,49.3672,49.3948,116622.0
2021-08-12 11:50:00,53.66,53.66,53.6,53.66,117665.0,49.4041,49.4041,49.3488,49.4041,117665.0
2021-08-12 11:55:00,53.66,53.7,53.6,53.63,143691.0,49.4041,49.4409,49.3488,49.3764,143691.0
2021-08-12 12:00:00,53.63,53.63,53.59,53.61,134742.0,49.3764,49.3764,49.3396,49.358,134742.0
2021-08-12 12:05:00,53.62,53.62,53.56,53.57,155394.0,49.3672,49.3672,49.312,49.3212,155394.0
2021-08-12 12:10:00,53.57,53.62,53.56,53.58,98656.0,49.3212,49.3672,49.312,49.3304,98656.0
2021-08-12 12:15:00,53.57,53.58,53.52,53.55,86585.0,49.3212,49.3304,49.2752,49.3028,86585.0
2021-08-12 12:20:00,53.55,53.57,53.52,53.56,93498.0,49.3028,49.3212,49.2752,49.312,93498.0
2021-08-12 12:25:00,53.56,53.58,53.52,53.54,94753.0,49.312,49.3304,49.2752,49.2936,94753.0
2021-08-12 12:30:00,53.54,53.55,53.52,53.53,37212.0,49.2936,49.3028,49.2752,49.2844,37212.0
2021-08-12 12:35:00,53.53,53.59,53.53,53.56,89033.0,49.2844,49.3396,49.2844,49.312,89033.0
2021-08-12 12:40:00,53.57,53.57,53.53,53.54,43692.0,49.3212,49.3212,49.2844,49.2936,43692.0
2021-08-12 12:45:00,53.54,53.54,53.51,53.52,54115.0,49.2936,49.2936,49.266,49.2752,54115.0
2021-08-12 12:50:00,53.52,53.55,53.51,53.52,48256.0,49.2752,49.3028,49.266,49.2752,48256.0
2021-08-12 12:55:00,53.52,53.53,53.48,53.5,85194.0,49.2752,49.2844,49.2383,49.2567,85194.0
2021-08-12 13:00:00,53.5,53.52,53.47,53.51,71172.0,49.2567,49.2752,49.2291,49.266,71172.0
2021-08-12 13:05:00,53.51,53.56,53.5,53.55,73265.0,49.266,49.312,49.2567,49.3028,73265.0
2021-08-12 13:10:00,53.55,53.58,53.55,53.58,46669.0,49.3028,49.3304,49.3028,49.3304,46669.0
2021-08-12 13:15:00,53.58,53.6,53.54,53.57,94337.0,49.3304,49.3488,49.2936,49.3212,94337.0
2021-08-12 13:20:00,53.57,53.59,53.53,53.54,74772.0,49.3212,49.3396,49.2844,49.2936,74772.0
2021-08-12 13:25:00,53.53,53.55,53.51,53.51,85025.0,49.2844,49.3028,49.266,49.266,85025.0
2021-08-12 13:30:00,53.51,53.53,53.49,53.52,127857.0,49.266,49.2844,49.2475,49.2752,127857.0
2021-08-12 13:35:00,53.52,53.56,53.49,53.53,78978.0,49.2752,49.312,49.2475,49.2844,78978.0
2021-08-12 13:40:00,53.54,53.55,53.47,53.55,71226.0,49.2936,49.3028,49.2291,49.3028,71226.0
2021-08-12 13:45:00,53.55,53.55,53.5,53.5,58653.0,49.3028,49.3028,49.2567,49.2567,58653.0
2021-08-12 13:50:00,53.5,53.5,53.44,53.45,120571.0,49.2567,49.2567,49.2015,49.2107,120571.0
2021-08-12 13:55:00,53.44,53.46,53.44,53.46,45074.0,49.2015,49.2199,49.2015,49.2199,45074.0
2021-08-12 14:00:00,53.46,53.47,53.42,53.44,99680.0,49.2199,49.2291,49.1831,49.2015,99680.0
2021-08-12 14:05:00,53.44,53.49,53.42,53.48,73770.0,49.2015,49.2475,49.1831,49.2383,73770.0
2021-08-12 14:10:00,53.49,53.51,53.48,53.51,38244.0,49.2475,49.266,49.2383,49.266,38244.0
2021-08-12 14:15:00,53.51,53.52,53.48,53.51,37857.0,49.266,49.2752,49.2383,49.266,37857.0
2021-08-12 14:20:00,53.51,53.54,53.49,53.54,42290.0,49.266,49.2936,49.2475,49.2936,42290.0
2021-08-12 14:25:00,53.54,53.55,53.5,53.53,38929.0,49.2936,49.3028,49.2567,49.2844,38929.0
2021-08-12 14:30:00,53.53,53.62,53.51,53.58,125144.0,49.2844,49.3672,49.266,49.3304,125144.0
2021-08-12 14:35:00,53.58,53.61,53.57,53.6,56533.0,49.3304,49.358,49.3212,49.3488,56533.0
2021-08-12 14:40:00,53.6,53.64,53.59,53.63,108871.0,49.3488,49.3856,49.3396,49.3764,108871.0
2021-08-12 14:45:00,53.63,53.64,53.62,53.64,54051.0,49.3764,49.3856,49.3672,49.3856,54051.0
2021-08-12 14:50:00,53.64,53.68,53.63,53.66,97572.0,49.3856,49.4225,49.3764,49.4041,97572.0
2021-08-12 14:55:00,53.66,53.68,53.65,53.67,90937.0,49.4041,49.4225,49.3948,49.4133,90937.0
2021-08-12 15:00:00,53.67,53.7,53.66,53.66,68150.0,49.4133,49.4409,49.4041,49.4041,68150.0
2021-08-12 15:05:00,53.66,53.71,53.65,53.69,80382.0,49.4041,49.4501,49.3948,49.4317,80382.0
2021-08-12 15:10:00,53.69,53.71,53.65,53.68,72935.0,49.4317,49.4501,49.3948,49.4225,72935.0
2021-08-12 15:15:00,53.67,53.68,53.63,53.66,100751.0,49.4133,49.4225,49.3764,49.4041,100751.0
2021-08-12 15:20:00,53.67,53.69,53.63,53.66,91867.0,49.4133,49.4317,49.3764,49.4041,91867.0
2021-08-12 15:25:00,53.66,53.69,53.65,53.68,65650.0,49.4041,49.4317,49.3948,49.4225,65650.0
2021-08-12 15:30:00,53.68,53.7,53.67,53.68,96810.0,49.4225,49.4409,49.4133,49.4225,96810.0
2021-08-12 15:35:00,53.68,53.7,53.63,53.7,173268.0,49.4225,49.4409,49.3764,49.4409,173268.0
2021-08-12 15:40:00,53.7,53.71,53.64,53.66,194886.0,49.4409,49.4501,49.3856,49.4041,194886.0
2021-08-12 15:45:00,53.66,53.66,53.56,53.57,343273.0,49.4041,49.4041,49.312,49.3212,343273.0
2021-08-12 15:50:00,53.56,53.69,53.52,53.66,512314.0,49.312,49.4317,49.2752,49.4041,512314.0
2021-08-12 15:55:00,53.66,53.67,53.49,53.54,642954.0,49.4041,49.4133,49.2475,49.2936,642954.0
2021-08-13 09:30:00,53.52,53.56,53.17,53.41,804597.0,49.2752,49.312,48.9529,49.1739,804597.0
2021-08-13 09:35:00,53.42,53.48,53.27,53.32,253534.0,49.1831,49.2383,49.045,49.091,253534.0
2021-08-13 09:40:00,53.32,53.33,53.15,53.19,388363.0,49.091,49.1002,48.9345,48.9713,388363.0
2021-08-13 09:45:00,53.18,53.32,53.18,53.2,304614.0,48.9621,49.091,48.9621,48.9805,304614.0
2021-08-13 09:50:00,53.2,53.22,53.1,53.13,271128.0,48.9805,48.999,48.8885,48.9161,271128.0
2021-08-13 09:55:00,53.13,53.2,53.1,53.13,226740.0,48.9161,48.9805,48.8885,48.9161,226740.0
2021-08-13 10:00:00,53.13,53.18,53.09,53.16,232543.0,48.9161,48.9621,48.8793,48.9437,232543.0
2021-08-13 10:05:00,53.16,53.24,53.13,53.22,171151.0,48.9437,49.0174,48.9161,48.999,171151.0
2021-08-13 10:10:00,53.23,53.26,53.18,53.2,180037.0,49.0082,49.0358,48.9621,48.9805,180037.0
2021-08-13 10:15:00,53.19,53.31,53.18,53.26,201619.0,48.9713,49.0818,48.9621,49.0358,201619.0
2021-08-13 10:20:00,53.26,53.35,53.26,53.33,187882.0,49.0358,49.1186,49.0358,49.1002,187882.0
2021-08-13 10:25:00,53.33,53.34,53.15,53.15,300671.0,49.1002,49.1094,48.9345,48.9345,300671.0
2021-08-13 10:30:00,53.16,53.21,53.1,53.14,301196.0,48.9437,48.9897,48.8885,48.9253,301196.0
2021-08-13 10:35:00,53.14,53.16,53.06,53.07,426327.0,48.9253,48.9437,48.8516,48.8608,426327.0
2021-08-13 10:40:00,53.06,53.12,53.05,53.1,310647.0,48.8516,48.9069,48.8424,48.8885,310647.0
2021-08-13 10:45:00,53.1,53.19,53.09,53.14,188057.0,48.8885,48.9713,48.8793,48.9253,188057.0
2021-08-13 10:50:00,53.14,53.14,53.08,53.13,205708.0,48.9253,48.9253,48.8701,48.9161,205708.0
2021-08-13 10:55:00,53.13,53.17,53.12,53.15,156761.0,48.9161,48.9529,48.9069,48.9345,156761.0
2021-08-13 11:00:00,53.14,53.2,53.14,53.16,120340.0,48.9253,48.9805,48.9253,48.9437,120340.0
2021-08-13 11:05:00,53.16,53.23,53.12,53.21,224589.0,48.9437,49.0082,48.9069,48.9897,224589.0
2021-08-13 11:10:00,53.21,53.26,53.18,53.25,174366.0,48.9897,49.0358,48.9621,49.0266,174366.0
2021-08-13 11:15:00,53.24,53.33,53.22,53.3,344837.0,49.0174,49.1002,48.999,49.0726,344837.0
2021-08-13 11:20:00,53.3,53.33,53.27,53.3,184775.0,49.0726,49.1002,49.045,49.0726,184775.0
2021-08-13 11:25:00,53.3,53.36,53.3,53.36,115173.0,49.0726,49.1278,49.0726,49.1278,115173.0
2021-08-13 11:30:00,53.36,53.39,53.34,53.37,123991.0,49.1278,49.1555,49.1094,49.1371,123991.0
2021-08-13 11:35:00,53.37,53.38,53.32,53.35,92964.0,49.1371,49.1463,49.091,49.1186,92964.0
2021-08-13 11:40:00,53.35,53.38,53.31,53.33,174140.0,49.1186,49.1463,49.0818,49.1002,174140.0
2021-08-13 11:45:00,53.34,53.37,53.32,53.37,96731.0,49.1094,49.1371,49.091,49.1371,96731.0
2021-08-13 11:50:00,53.36,53.4,53.35,53.38,111314.0,49.1278,49.1647,49.1186,49.1463,111314.0
2021-08-13 11:55:00,53.38,53.39,53.35,53.38,105550.0,49.1463,49.1555,49.1186,49.1463,105550.0
2021-08-13 12:00:00,53.38,53.45,53.33,53.42,202521.0,49.1463,49.2107,49.1002,49.1831,202521.0
2021-08-13 12:05:00,53.43,53.5,53.4,53.45,228218.0,49.1923,49.2567,49.1647,49.2107,228218.0
2021-08-13 12:10:00,53.45,53.46,53.41,53.41,79084.0,49.2107,49.2199,49.1739,49.1739,79084.0
2021-08-13 12:15:00,53.41,53.42,53.32,53.33,170035.0,49.1739,49.1831,49.091,49.1002,170035.0
2021-08-13 12:20:00,53.33,53.37,53.32,53.33,89589.0,49.1002,49.1371,49.091,49.1002,89589.0
2021-08-13 12:25:00,53.33,53.35,53.3,53.32,88434.0,49.1002,49.1186,49.0726,49.091,88434.0
2021-08-13 12:30:00,53.32,53.35,53.31,53.34,101194.0,49.091,49.1186,49.0818,49.1094,101194.0
2021-08-13 12:35:00,53.34,53.35,53.28,53.31,68628.0,49.1094,49.1186,49.0542,49.0818,68628.0
2021-08-13 12:40:00,53.3,53.36,53.29,53.36,75405.0,49.0726,49.1278,49.0634,49.1278,75405.0
2021-08-13 12:45:00,53.36,53.38,53.33,53.33,98717.0,49.1278,49.1463,49.1002,49.1002,98717.0
2021-08-13 12:50:00,53.34,53.35,53.31,53.31,50730.0,49.1094,49.1186,49.0818,49.0818,50730.0
2021-08-13 12:55:00,53.32,53.35,53.32,53.35,57412.0,49.091,49.1186,49.091,49.1186,57412.0
2021-08-13 13:00:00,53.34,53.35,53.3,53.32,68037.0,49.1094,49.1186,49.0726,49.091,68037.0
2021-08-13 13:05:00,53.32,53.33,53.28,53.3,130819.0,49.091,49.1002,49.0542,49.0726,130819.0
2021-08-13 13:10:00,53.31,53.33,53.3,53.32,91042.0,49.0818,49.1002,49.0726,49.091,91042.0
2021-08-13 13:15:00,53.32,53.37,53.31,53.36,78648.0,49.091,49.1371,49.0818,49.1278,78648.0
2021-08-13 13:20:00,53.35,53.37,53.33,53.33,90741.0,49.1186,49.1371,49.1002,49.1002,90741.0
2021-08-13 13:25:00,53.33,53.38,53.32,53.38,70741.0,49.1002,49.1463,49.091,49.1463,70741.0
2021-08-13 13:30:00,53.37,53.4,53.37,53.4,44985.0,49.1371,49.1647,49.1371,49.1647,44985.0
2021-08-13 13:35:00,53.4,53.43,53.39,53.4,69654.0,49.1647,49.1923,49.1555,49.1647,69654.0
2021-08-13 13:40:00,53.4,53.41,53.38,53.39,53689.0,49.1647,49.1739,49.1463,49.1555,53689.0
2021-08-13 13:45:00,53.39,53.41,53.36,53.37,87269.0,49.1555,49.1739,49.1278,49.1371,87269.0
2021-08-13 13:50:00,53.38,53.39,53.34,53.39,66177.0,49.1463,49.1555,49.1094,49.1555,66177.0
2021-08-13 13:55:00,53.39,53.44,53.38,53.43,62591.0,49.1555,49.2015,49.1463,49.1923,62591.0
2021-08-13 14:00:00,53.43,53.45,53.42,53.44,54187.0,49.1923,49.2107,49.1831,49.2015,54187.0
2021-08-13 14:05:00,53.44,53.44,53.4,53.43,53803.0,49.2015,49.2015,49.1647,49.1923,53803.0
2021-08-13 14:10:00,53.43,53.44,53.39,53.41,57486.0,49.1923,49.2015,49.1555,49.1739,57486.0
2021-08-13 14:15:00,53.42,53.44,53.4,53.4,40891.0,49.1831,49.2015,49.1647,49.1647,40891.0
2021-08-13 14:20:00,53.4,53.41,53.37,53.38,69890.0,49.1647,49.1739,49.1371,49.1463,69890.0
2021-08-13 14:25:00,53.38,53.43,53.37,53.43,49794.0,49.1463,49.1923,49.1371,49.1923,49794.0
2021-08-13 14:30:00,53.43,53.44,53.38,53.38,59594.0,49.1923,49.2015,49.1463,49.1463,59594.0
2021-08-13 14:35:00,53.39,53.41,53.36,53.38,67587.0,49.1555,49.1739,49.1278,49.1463,67587.0
2021-08-13 14:40:00,53.38,53.39,53.36,53.37,72323.0,49.1463,49.1555,49.1278,49.1371,72323.0
2021-08-13 14:45:00,53.37,53.42,53.35,53.41,68991.0,49.1371,49.1831,49.1186,49.1739,68991.0
2021-08-13 14:50:00,53.41,53.43,53.38,53.41,67052.0,49.1739,49.1923,49.1463,49.1739,67052.0
2021-08-13 14:55:00,53.4,53.41,53.38,53.4,46665.0,49.1647,49.1739,49.1463,49.1647,46665.0
2021-08-13 15:00:00,53.39,53.41,53.34,53.35,94361.0,49.1555,49.1739,49.1094,49.1186,94361.0
2021-08-13 15:05:00,53.35,53.37,53.34,53.36,48825.0,49.1186,49.1371,49.1094,49.1278,48825.0
2021-08-13 15:10:00,53.36,53.41,53.35,53.4,68263.0,49.1278,49.1739,49.1186,49.1647,68263.0
2021-08-13 15:15:00,53.4,53.42,53.36,53.4,105137.0,49.1647,49.1831,49.1278,49.1647,105137.0
2021-08-13 15:20:00,53.4,53.41,53.38,53.4,65306.0,49.1647,49.1739,49.1463,49.1647,65306.0
2021-08-13 15:25:00,53.4,53.41,53.38,53.41,61923.0,49.1647,49.1739,49.1463,49.1739,61923.0
2021-08-13 15:30:00,53.41,53.42,53.37,53.39,117201.0,49.1739,49.1831,49.1371,49.1555,117201.0
2021-08-13 15:35:00,53.39,53.45,53.38,53.45,113589.0,49.1555,49.2107,49.1463,49.2107,113589.0
2021-08-13 15:40:00,53.45,53.45,53.4,53.43,112842.0,49.2107,49.2107,49.1647,49.1923,112842.0
2021-08-13 15:45:00,53.43,53.45,53.41,53.41,131168.0,49.1923,49.2107,49.1739,49.1739,131168.0
2021-08-13 15:50:00,53.42,53.47,53.39,53.46,480632.0,49.1831,49.2291,49.1555,49.2199,480632.0
2021-08-13 15:55:00,53.46,53.52,53.38,53.5,883594.0,49.2199,49.2752,49.1463,49.2567,883594.0
2021-08-16 09:30:00,53.23,53.35,53.06,53.08,573155.0,49.0082,49.1186,48.8516,48.8701,573155.0
2021-08-16 09:35:00,53.08,53.15,53.0,53.14,253746.0,48.8701,48.9345,48.7964,48.9253,253746.0
2021-08-16 09:40:00,53.13,53.2,53.06,53.1,276552.0,48.9161,48.9805,48.8516,48.8885,276552.0
2021-08-16 09:45:00,53.1,53.23,53.09,53.2,305138.0,48.8885,49.0082,48.8793,48.9805,305138.0
2021-08-16 09:50:00,53.2,53.29,53.16,53.24,200585.0,48.9805,49.0634,48.9437,49.0174,200585.0
2021-08-16 09:55:00,53.23,53.25,53.11,53.12,240878.0,49.0082,49.0266,48.8977,48.9069,240878.0
2021-08-16 10:00:00,53.11,53.19,53.02,53.16,308986.0,48.8977,48.9713,48.8148,48.9437,308986.0
2021-08-16 10:05:00,53.16,53.19,53.1,53.17,205702.0,48.9437,48.9713,48.8885,48.9529,205702.0
2021-08-16 10:10:00,53.17,53.38,53.16,53.34,273410.0,48.9529,49.1463,48.9437,49.1094,273410.0
2021-08-16 10:15:00,53.32,53.32,53.15,53.16,346336.0,49.091,49.091,48.9345,48.9437,346336.0
2021-08-16 10:20:00,53.16,53.19,53.14,53.16,161729.0,48.9437,48.9713,48.9253,48.9437,161729.0
2021-08-16 10:25:00,53.16,53.16,53.07,53.15,272759.0,48.9437,48.9437,48.8608,48.9345,272759.0
2021-08-16 10:30:00,53.15,53.16,53.09,53.1,161266.0,48.9345,48.9437,48.8793,48.8885,161266.0
2021-08-16 10:35:00,53.1,53.19,53.09,53.16,230620.0,48.8885,48.9713,48.8793,48.9437,230620.0
2021-08-16 10:40:00,53.16,53.21,53.12,53.2,242524.0,48.9437,48.9897,48.9069,48.9805,242524.0
2021-08-16 10:45:00,53.2,53.21,53.13,53.16,145106.0,48.9805,48.9897,48.9161,48.9437,145106.0
2021-08-16 10:50:00,53.16,53.23,53.12,53.22,195005.0,48.9437,49.0082,48.9069,48.999,195005.0
2021-08-16 10:55:00,53.21,53.25,53.13,53.15,247550.0,48.9897,49.0266,48.9161,48.9345,247550.0
2021-08-16 11:00:00,53.15,53.25,53.13,53.24,230527.0,48.9345,49.0266,48.9161,49.0174,230527.0
2021-08-16 11:05:00,53.23,53.24,53.17,53.21,147805.0,49.0082,49.0174,48.9529,48.9897,147805.0
2021-08-16 11:10:00,53.21,53.22,53.13,53.2,184874.0,48.9897,48.999,48.9161,48.9805,184874.0
2021-08-16 11:15:00,53.21,53.26,53.2,53.25,150773.0,48.9897,49.0358,48.9805,49.0266,150773.0
2021-08-16 11:20:00,53.25,53.28,53.21,53.25,223876.0,49.0266,49.0542,48.9897,49.0266,223876.0
2021-08-16 11:25:00,53.26,53.33,53.24,53.31,190981.0,49.0358,49.1002,49.0174,49.0818,190981.0
2021-08-16 11:30:00,53.3,53.32,53.28,53.31,250214.0,49.0726,49.091,49.0542,49.0818,250214.0
2021-08-16 11:35:00,53.3,53.35,53.29,53.32,176409.0,49.0726,49.1186,49.0634,49.091,176409.0
2021-08-16 11:40:00,53.32,53.38,53.32,53.37,210638.0,49.091,49.1463,49.091,49.1371,210638.0
2021-08-16 11:45:00,53.37,53.43,53.35,53.41,132483.0,49.1371,49.1923,49.1186,49.1739,132483.0
2021-08-16 11:50:00,53.41,53.42,53.28,53.29,156103.0,49.1739,49.1831,49.0542,49.0634,156103.0
2021-08-16 11:55:00,53.29,53.31,53.25,53.27,143839.0,49.0634,49.0818,49.0266,49.045,143839.0
2021-08-16 12:00:00,53.28,53.33,53.25,53.31,126486.0,49.0542,49.1002,49.0266,49.0818,126486.0
2021-08-16 12:05:00,53.32,53.33,53.26,53.27,37890.0,49.091,49.1002,49.0358,49.045,37890.0
2021-08-16 12:10:00,53.27,53.31,53.25,53.31,102562.0,49.045,49.0818,49.0266,49.0818,102562.0
2021-08-16 12:15:00,53.3,53.34,53.3,53.3,92301.0,49.0726,49.1094,49.0726,49.0726,92301.0
2021-08-16 12:20:00,53.3,53.34,53.29,53.3,83307.0,49.0726,49.1094,49.0634,49.0726,83307.0
2021-08-16 12:25:00,53.3,53.31,53.25,53.26,51679.0,49.0726,49.0818,49.0266,49.0358,51679.0
2021-08-16 12:30:00,53.26,53.27,53.22,53.24,131371.0,49.0358,49.045,48.999,49.0174,131371.0
2021-08-16 12:35:00,53.24,53.27,53.21,53.23,104528.0,49.0174,49.045,48.9897,49.0082,104528.0
2021-08-16 12:40:00,53.23,53.25,53.2,53.21,114609.0,49.0082,49.0266,48.9805,48.9897,114609.0
2021-08-16 12:45:00,53.21,53.28,53.2,53.28,63488.0,48.9897,49.0542,48.9805,49.0542,63488.0
2021-08-16 12:50:00,53.28,53.29,53.26,53.29,54135.0,49.0542,49.0634,49.0358,49.0634,54135.0
2021-08-16 12:55:00,53.29,53.32,53.25,53.27,72413.0,49.0634,49.091,49.0266,49.045,72413.0
2021-08-16 13:00:00,53.27,53.27,53.2,53.22,105986.0,49.045,49.045,48.9805,48.999,105986.0
2021-08-16 13:05:00,53.23,53.23,53.18,53.2,110932.0,49.0082,49.0082,48.9621,48.9805,110932.0
2021-08-16 13:10:00,53.2,53.21,53.18,53.19,57710.0,48.9805,48.9897,48.9621,48.9713,57710.0
2021-08-16 13:15:00,53.19,53.23,53.19,53.22,69291.0,48.9713,49.0082,48.9713,48.999,69291.0
2021-08-16 13:20:00,53.23,53.24,53.2,53.21,59520.0,49.0082,49.0174,48.9805,48.9897,59520.0
2021-08-16 13:25:00,53.22,53.27,53.21,53.26,60420.0,48.999,49.045,48.9897,49.0358,60420.0
2021-08-16 13:30:00,53.26,53.29,53.23,53.29,68379.0,49.0358,49.0634,49.0082,49.0634,68379.0
2021-08-16 13:35:00,53.29,53.34,53.28,53.3,92157.0,49.0634,49.1094,49.0542,49.0726,92157.0
2021-08-16 13:40:00,53.3,53.33,53.24,53.26,66380.0,49.0726,49.1002,49.0174,49.0358,66380.0
2021-08-16 13:45:00,53.26,53.26,53.22,53.23,74293.0,49.0358,49.0358,48.999,49.0082,74293.0
2021-08-16 13:50:00,53.23,53.27,53.22,53.25,61142.0,49.0082,49.045,48.999,49.0266,61142.0
2021-08-16 13:55:00,53.26,53.28,53.25,53.25,44339.0,49.0358,49.0542,49.0266,49.0266,44339.0
2021-08-16 14:00:00,53.26,53.27,53.24,53.26,48737.0,49.0358,49.045,49.0174,49.0358,48737.0
2021-08-16 14:05:00,53.27,53.29,53.23,53.28,61698.0,49.045,49.0634,49.0082,49.0542,61698.0
2021-08-16 14:10:00,53.27,53.29,53.26,53.28,54593.0,49.045,49.0634,49.0358,49.0542,54593.0
2021-08-16 14:15:00,53.29,53.3,53.27,53.3,62989.0,49.0634,49.0726,49.045,49.0726,62989.0
2021-08-16 14:20:00,53.29,53.3,53.26,53.26,42411.0,49.0634,49.0726,49.0358,49.0358,42411.0
2021-08-16 14:25:00,53.27,53.27,53.2,53.24,94681.0,49.045,49.045,48.9805,49.0174,94681.0
2021-08-16 14:30:00,53.24,53.25,53.23,53.24,34496.0,49.0174,49.0266,49.0082,49.0174,34496.0
2021-08-16 14:35:00,53.25,53.26,53.24,53.25,48633.0,49.0266,49.0358,49.0174,49.0266,48633.0
2021-08-16 14:40:00,53.26,53.3,53.25,53.29,50367.0,49.0358,49.0726,49.0266,49.0634,50367.0
2021-08-16 14:45:00,53.29,53.33,53.27,53.33,51932.0,49.0634,49.1002,49.045,49.1002,51932.0
2021-08-16 14:50:00,53.33,53.34,53.3,53.31,64235.0,49.1002,49.1094,49.0726,49.0818,64235.0
2021-08-16 14:55:00,53.31,53.32,53.28,53.29,60840.0,49.0818,49.091,49.0542,49.0634,60840.0
2021-08-16 15:00:00,53.29,53.31,53.26,53.29,87503.0,49.0634,49.0818,49.0358,49.0634,87503.0
2021-08-16 15:05:00,53.3,53.32,53.27,53.3,75531.0,49.0726,49.091,49.045,49.0726,75531.0
2021-08-16 15:10:00,53.3,53.33,53.29,53.3,59349.0,49.0726,49.1002,49.0634,49.0726,59349.0
2021-08-16 15:15:00,53.3,53.32,53.29,53.3,55702.0,49.0726,49.091,49.0634,49.0726,55702.0
2021-08-16 15:20:00,53.31,53.34,53.3,53.34,83074.0,49.0818,49.1094,49.0726,49.1094,83074.0
2021-08-16 15:25:00,53.34,53.35,53.32,53.34,50168.0,49.1094,49.1186,49.091,49.1094,50168.0
2021-08-16 15:30:00,53.34,53.37,53.31,53.37,96378.0,49.1094,49.1371,49.0818,49.1371,96378.0
2021-08-16 15:35:00,53.37,53.37,53.33,53.34,123516.0,49.1371,49.1371,49.1002,49.1094,123516.0
2021-08-16 15:40:00,53.33,53.34,53.29,53.33,136894.0,49.1002,49.1094,49.0634,49.1002,136894.0
2021-08-16 15:45:00,53.33,53.36,53.32,53.33,120513.0,49.1002,49.1278,49.091,49.1002,120513.0
2021-08-16 15:50:00,53.34,53.49,53.33,53.48,576144.0,49.1094,49.2475,49.1002,49.2383,576144.0
2021-08-16 15:55:00,53.48,53.49,53.39,53.47,763272.0,49.2383,49.2475,49.1555,49.2291,763272.0
2021-08-17 09:30:00,53.17,53.18,52.68,52.7,1298823.0,48.9529,48.9621,48.5018,48.5202,1298823.0
2021-08-17 09:35:00,52.7,52.74,52.55,52.65,634325.0,48.5202,48.557,48.3821,48.4742,634325.0
2021-08-17 09:40:00,52.65,52.89,52.61,52.88,337391.0,48.4742,48.6951,48.4373,48.6859,337391.0
2021-08-17 09:45:00,52.88,52.88,52.69,52.71,213478.0,48.6859,48.6859,48.511,48.5294,213478.0
2021-08-17 09:50:00,52.7,52.73,52.61,52.65,299900.0,48.5202,48.5478,48.4373,48.4742,299900.0
2021-08-17 09:55:00,52.64,52.71,52.56,52.63,243484.0,48.465,48.5294,48.3913,48.4557,243484.0
2021-08-17 10:00:00,52.63,52.76,52.55,52.69,212795.0,48.4557,48.5754,48.3821,48.511,212795.0
2021-08-17 10:05:00,52.69,52.7,52.61,52.62,142071.0,48.511,48.5202,48.4373,48.4465,142071.0
2021-08-17 10:10:00,52.62,52.7,52.59,52.64,193826.0,48.4465,48.5202,48.4189,48.465,193826.0
2021-08-17 10:15:00,52.65,52.67,52.61,52.64,183743.0,48.4742,48.4926,48.4373,48.465,183743.0
2021-08-17 10:20:00,52.63,52.7,52.61,52.64,284495.0,48.4557,48.5202,48.4373,48.465,284495.0
2021-08-17 10:25:00,52.64,52.84,52.64,52.81,254446.0,48.465,48.6491,48.465,48.6215,254446.0
2021-08-17 10:30:00,52.81,52.86,52.79,52.8,280648.0,48.6215,48.6675,48.6031,48.6123,280648.0
2021-08-17 10:35:00,52.81,52.89,52.75,52.86,192433.0,48.6215,48.6951,48.5662,48.6675,192433.0
2021-08-17 10:40:00,52.85,52.96,52.85,52.93,184593.0,48.6583,48.7596,48.6583,48.732,184593.0
2021-08-17 10:45:00,52.92,52.94,52.88,52.93,99047.0,48.7227,48.7412,48.6859,48.732,99047.0
2021-08-17 10:50:00,52.93,52.96,52.86,52.87,145165.0,48.732,48.7596,48.6675,48.6767,145165.0
2021-08-17 10:55:00,52.87,52.88,52.82,52.85,195120.0,48.6767,48.6859,48.6307,48.6583,195120.0
2021-08-17 11:00:00,52.85,52.86,52.78,52.84,175663.0,48.6583,48.6675,48.5938,48.6491,175663.0
2021-08-17 11:05:00,52.84,52.84,52.74,52.76,161331.0,48.6491,48.6491,48.557,48.5754,161331.0
2021-08-17 11:10:00,52.75,52.76,52.65,52.74,191408.0,48.5662,48.5754,48.4742,48.557,191408.0
2021-08-17 11:15:00,52.74,52.81,52.69,52.73,234892.0,48.557,48.6215,48.511,48.5478,234892.0
2021-08-17 11:20:00,52.73,52.73,52.65,52.69,238705.0,48.5478,48.5478,48.4742,48.511,238705.0
2021-08-17 11:25:00,52.68,52.69,52.63,52.64,272271.0,48.5018,48.511,48.4557,48.465,272271.0
2021-08-17 11:30:00,52.64,52.68,52.59,52.68,217479.0,48.465,48.5018,48.4189,48.5018,217479.0
2021-08-17 11:35:00,52.68,52.7,52.62,52.65,115387.0,48.5018,48.5202,48.4465,48.4742,115387.0
2021-08-17 11:40:00,52.65,52.73,52.63,52.73,166429.0,48.4742,48.5478,48.4557,48.5478,166429.0
2021-08-17 11:45:00,52.73,52.74,52.66,52.72,145603.0,48.5478,48.557,48.4834,48.5386,145603.0
2021-08-17 11:50:00,52.73,52.73,52.68,52.7,118132.0,48.5478,48.5478,48.5018,48.5202,118132.0
2021-08-17 11:55:00,52.7,52.71,52.61,52.64,170376.0,48.5202,48.5294,48.4373,48.465,170376.0
2021-08-17 12:00:00,52.64,52.69,52.61,52.69,138793.0,48.465,48.511,48.4373,48.511,138793.0
2021-08-17 12:05:00,52.68,52.78,52.67,52.71,200535.0,48.5018,48.5938,48.4926,48.5294,200535.0
2021-08-17 12:10:00,52.71,52.71,52.62,52.67,103612.0,48.5294,48.5294,48.4465,48.4926,103612.0
2021-08-17 12:15:00,52.66,52.66,52.57,52.61,179006.0,48.4834,48.4834,48.4005,48.4373,179006.0
2021-08-17 12:20:00,52.61,52.64,52.56,52.62,182273.0,48.4373,48.465,48.3913,48.4465,182273.0
2021-08-17 12:25:00,52.61,52.67,52.6,52.65,95632.0,48.4373,48.4926,48.4281,48.4742,95632.0
2021-08-17 12:30:00,52.65,52.65,52.52,52.53,237409.0,48.4742,48.4742,48.3545,48.3637,237409.0
2021-08-17 12:35:00,52.53,52.56,52.45,52.46,444934.0,48.3637,48.3913,48.29,48.2992,444934.0
2021-08-17 12:40:00,52.47,52.47,52.4,52.45,259395.0,48.3084,48.3084,48.244,48.29,259395.0
2021-08-17 12:45:00,52.45,52.47,52.33,52.33,281297.0,48.29,48.3084,48.1795,48.1795,281297.0
2021-08-17 12:50:00,52.34,52.38,52.31,52.33,449148.0,48.1887,48.2256,48.1611,48.1795,449148.0
2021-08-17 12:55:00,52.33,52.33,52.23,52.25,326943.0,48.1795,48.1795,48.0875,48.1059,326943.0
2021-08-17 13:00:00,52.23,52.38,52.22,52.36,339450.0,48.0875,48.2256,48.0783,48.2072,339450.0
2021-08-17 13:05:00,52.36,52.43,52.31,52.41,240388.0,48.2072,48.2716,48.1611,48.2532,240388.0
2021-08-17 13:10:00,52.41,52.49,52.38,52.48,248107.0,48.2532,48.3269,48.2256,48.3176,248107.0
2021-08-17 13:15:00,52.48,52.52,52.4,52.41,178586.0,48.3176,48.3545,48.244,48.2532,178586.0
2021-08-17 13:20:00,52.42,52.46,52.36,52.39,121867.0,48.2624,48.2992,48.2072,48.2348,121867.0
2021-08-17 13:25:00,52.39,52.47,52.35,52.46,110183.0,48.2348,48.3084,48.198,48.2992,110183.0
2021-08-17 13:30:00,52.45,52.46,52.36,52.4,87174.0,48.29,48.2992,48.2072,48.244,87174.0
2021-08-17 13:35:00,52.39,52.39,52.25,52.29,303382.0,48.2348,48.2348,48.1059,48.1427,303382.0
2021-08-17 13:40:00,52.28,52.32,52.28,52.32,123504.0,48.1335,48.1703,48.1335,48.1703,123504.0
2021-08-17 13:45:00,52.32,52.32,52.25,52.28,135399.0,48.1703,48.1703,48.1059,48.1335,135399.0
2021-08-17 13:50:00,52.28,52.38,52.26,52.35,133460.0,48.1335,48.2256,48.1151,48.198,133460.0
2021-08-17 13:55:00,52.35,52.42,52.33,52.41,91449.0,48.198,48.2624,48.1795,48.2532,91449.0
2021-08-17 14:00:00,52.41,52.45,52.39,52.43,118798.0,48.2532,48.29,48.2348,48.2716,118798.0
2021-08-17 14:05:00,52.43,52.47,52.41,52.46,98669.0,48.2716,48.3084,48.2532,48.2992,98669.0
2021-08-17 14:10:00,52.46,52.49,52.44,52.48,103789.0,48.2992,48.3269,48.2808,48.3176,103789.0
2021-08-17 14:15:00,52.47,52.5,52.43,52.44,73512.0,48.3084,48.3361,48.2716,48.2808,73512.0
2021-08-17 14:20:00,52.44,52.48,52.41,52.47,95355.0,48.2808,48.3176,48.2532,48.3084,95355.0
2021-08-17 14:25:00,52.47,52.47,52.39,52.4,101033.0,48.3084,48.3084,48.2348,48.244,101033.0
2021-08-17 14:30:00,52.4,52.47,52.36,52.41,124111.0,48.244,48.3084,48.2072,48.2532,124111.0
2021-08-17 14:35:00,52.41,52.41,52.36,52.39,78309.0,48.2532,48.2532,48.2072,48.2348,78309.0
2021-08-17 14:40:00,52.39,52.47,52.38,52.47,117581.0,48.2348,48.3084,48.2256,48.3084,117581.0
2021-08-17 14:45:00,52.47,52.55,52.44,52.53,125630.0,48.3084,48.3821,48.2808,48.3637,125630.0
2021-08-17 14:50:00,52.53,52.55,52.5,52.51,108054.0,48.3637,48.3821,48.3361,48.3453,108054.0
2021-08-17 14:55:00,52.51,52.57,52.5,52.56,132217.0,48.3453,48.4005,48.3361,48.3913,132217.0
2021-08-17 15:00:00,52.56,52.6,52.54,52.57,116159.0,48.3913,48.4281,48.3729,48.4005,116159.0
2021-08-17 15:05:00,52.56,52.61,52.54,52.59,112284.0,48.3913,48.4373,48.3729,48.4189,112284.0
2021-08-17 15:10:00,52.59,52.64,52.57,52.57,120597.0,48.4189,48.465,48.4005,48.4005,120597.0
2021-08-17 15:15:00,52.58,52.6,52.55,52.6,116675.0,48.4097,48.4281,48.3821,48.4281,116675.0
2021-08-17 15:20:00,52.6,52.61,52.54,52.56,108975.0,48.4281,48.4373,48.3729,48.3913,108975.0
2021-08-17 15:25:00,52.55,52.6,52.54,52.59,83616.0,48.3821,48.4281,48.3729,48.4189,83616.0
2021-08-17 15:30:00,52.59,52.63,52.55,52.56,134563.0,48.4189,48.4557,48.3821,48.3913,134563.0
2021-08-17 15:35:00,52.56,52.61,52.55,52.56,121523.0,48.3913,48.4373,48.3821,48.3913,121523.0
2021-08-17 15:40:00,52.57,52.57,52.52,52.57,158309.0,48.4005,48.4005,48.3545,48.4005,158309.0
2021-08-17 15:45:00,52.55,52.58,52.51,52.56,301988.0,48.3821,48.4097,48.3453,48.3913,301988.0
2021-08-17 15:50:00,52.56,52.67,52.56,52.6,572491.0,48.3913,48.4926,48.3913,48.4281,572491.0
2021-08-17 15:55:00,52.59,52.74,52.58,52.7,882156.0,48.4189,48.557,48.4097,48.5202,882156.0
2021-08-18 09:30:00,52.66,52.8,52.51,52.77,596325.0,48.4834,48.6123,48.3453,48.5846,596325.0
2021-08-18 09:35:00,52.78,52.86,52.67,52.77,272173.0,48.5938,48.6675,48.4926,48.5846,272173.0
2021-08-18 09:40:00,52.77,52.79,52.71,52.74,137702.0,48.5846,48.6031,48.5294,48.557,137702.0
2021-08-18 09:45:00,52.74,52.78,52.65,52.66,197920.0,48.557,48.5938,48.4742,48.4834,197920.0
2021-08-18 09:50:00,52.67,52.89,52.63,52.88,197830.0,48.4926,48.6951,48.4557,48.6859,197830.0
2021-08-18 09:55:00,52.89,52.99,52.84,52.97,198794.0,48.6951,48.7872,48.6491,48.7688,198794.0
2021-08-18 10:00:00,52.96,52.97,52.82,52.88,117720.0,48.7596,48.7688,48.6307,48.6859,117720.0
2021-08-18 10:05:00,52.87,52.93,52.84,52.93,100308.0,48.6767,48.732,48.6491,48.732,100308.0
2021-08-18 10:10:00,52.93,52.97,52.9,52.95,160596.0,48.732,48.7688,48.7043,48.7504,160596.0
2021-08-18 10:15:00,52.94,52.95,52.87,52.92,207486.0,48.7412,48.7504,48.6767,48.7227,207486.0
2021-08-18 10:20:00,52.91,53.03,52.91,53.01,150787.0,48.7135,48.824,48.7135,48.8056,150787.0
2021-08-18 10:25:00,53.01,53.02,52.89,52.93,114648.0,48.8056,48.8148,48.6951,48.732,114648.0
2021-08-18 10:30:00,52.93,52.97,52.9,52.95,127343.0,48.732,48.7688,48.7043,48.7504,127343.0
2021-08-18 10:35:00,52.95,52.96,52.83,52.86,103425.0,48.7504,48.7596,48.6399,48.6675,103425.0
2021-08-18 10:40:00,52.86,52.86,52.78,52.83,117088.0,48.6675,48.6675,48.5938,48.6399,117088.0
2021-08-18 10:45:00,52.83,52.87,52.81,52.86,90244.0,48.6399,48.6767,48.6215,48.6675,90244.0
2021-08-18 10:50:00,52.86,52.87,52.81,52.82,111998.0,48.6675,48.6767,48.6215,48.6307,111998.0
2021-08-18 10:55:00,52.82,52.83,52.76,52.76,133585.0,48.6307,48.6399,48.5754,48.5754,133585.0
2021-08-18 11:00:00,52.76,52.85,52.74,52.81,154893.0,48.5754,48.6583,48.557,48.6215,154893.0
2021-08-18 11:05:00,52.82,52.83,52.76,52.81,116736.0,48.6307,48.6399,48.5754,48.6215,116736.0
2021-08-18 11:10:00,52.81,52.82,52.71,52.78,173943.0,48.6215,48.6307,48.5294,48.5938,173943.0
2021-08-18 11:15:00,52.78,52.78,52.71,52.75,134652.0,48.5938,48.5938,48.5294,48.5662,134652.0
2021-08-18 11:20:00,52.75,52.75,52.7,52.74,109993.0,48.5662,48.5662,48.5202,48.557,109993.0
2021-08-18 11:25:00,52.73,52.8,52.72,52.75,60670.0,48.5478,48.6123,48.5386,48.5662,60670.0
2021-08-18 11:30:00,52.75,52.75,52.68,52.71,129285.0,48.5662,48.5662,48.5018,48.5294,129285.0
2021-08-18 11:35:00,52.71,52.71,52.64,52.64,146960.0,48.5294,48.5294,48.465,48.465,146960.0
2021-08-18 11:40:00,52.64,52.71,52.63,52.67,204891.0,48.465,48.5294,48.4557,48.4926,204891.0
2021-08-18 11:45:00,52.67,52.7,52.63,52.64,67118.0,48.4926,48.5202,48.4557,48.465,67118.0
2021-08-18 11:50:00,52.65,52.68,52.62,52.65,59792.0,48.4742,48.5018,48.4465,48.4742,59792.0
2021-08-18 11:55:00,52.65,52.68,52.63,52.64,42106.0,48.4742,48.5018,48.4557,48.465,42106.0
2021-08-18 12:00:00,52.65,52.71,52.63,52.7,91149.0,48.4742,48.5294,48.4557,48.5202,91149.0
2021-08-18 12:05:00,52.71,52.72,52.68,52.69,62794.0,48.5294,48.5386,48.5018,48.511,62794.0
2021-08-18 12:10:00,52.69,52.7,52.64,52.65,53196.0,48.511,48.5202,48.465,48.4742,53196.0
2021-08-18 12:15:00,52.65,52.67,52.61,52.66,91754.0,48.4742,48.4926,48.4373,48.4834,91754.0
2021-08-18 12:20:00,52.66,52.67,52.63,52.66,61323.0,48.4834,48.4926,48.4557,48.4834,61323.0
2021-08-18 12:25:00,52.66,52.71,52.64,52.69,98149.0,48.4834,48.5294,48.465,48.511,98149.0
2021-08-18 12:30:00,52.69,52.78,52.69,52.76,66157.0,48.511,48.5938,48.511,48.5754,66157.0
2021-08-18 12:35:00,52.75,52.76,52.71,52.72,46431.0,48.5662,48.5754,48.5294,48.5386,46431.0
2021-08-18 12:40:00,52.73,52.74,52.71,52.73,33059.0,48.5478,48.557,48.5294,48.5478,33059.0
2021-08-18 12:45:00,52.73,52.75,52.72,52.74,41363.0,48.5478,48.5662,48.5386,48.557,41363.0
2021-08-18 12:50:00,52.73,52.75,52.71,52.73,51470.0,48.5478,48.5662,48.5294,48.5478,51470.0
2021-08-18 12:55:00,52.74,52.76,52.73,52.74,35011.0,48.557,48.5754,48.5478,48.557,35011.0
2021-08-18 13:00:00,52.74,52.75,52.71,52.75,53456.0,48.557,48.5662,48.5294,48.5662,53456.0
2021-08-18 13:05:00,52.75,52.76,52.7,52.72,64812.0,48.5662,48.5754,48.5202,48.5386,64812.0
2021-08-18 13:10:00,52.72,52.72,52.69,52.72,18506.0,48.5386,48.5386,48.511,48.5386,18506.0
2021-08-18 13:15:00,52.72,52.72,52.68,52.7,53251.0,48.5386,48.5386,48.5018,48.5202,53251.0
2021-08-18 13:20:00,52.7,52.71,52.67,52.68,48248.0,48.5202,48.5294,48.4926,48.5018,48248.0
2021-08-18 13:25:00,52.67,52.69,52.65,52.69,35609.0,48.4926,48.511,48.4742,48.511,35609.0
2021-08-18 13:30:00,52.68,52.71,52.65,52.66,51805.0,48.5018,48.5294,48.4742,48.4834,51805.0
2021-08-18 13:35:00,52.66,52.7,52.65,52.7,53232.0,48.4834,48.5202,48.4742,48.5202,53232.0
2021-08-18 13:40:00,52.7,52.74,52.68,52.73,97403.0,48.5202,48.557,48.5018,48.5478,97403.0
2021-08-18 13:45:00,52.73,52.77,52.72,52.74,68659.0,48.5478,48.5846,48.5386,48.557,68659.0
2021-08-18 13:50:00,52.75,52.75,52.73,52.75,41153.0,48.5662,48.5662,48.5478,48.5662,41153.0
2021-08-18 13:55:00,52.75,52.77,52.73,52.73,67791.0,48.5662,48.5846,48.5478,48.5478,67791.0
2021-08-18 14:00:00,52.73,52.88,52.72,52.87,85831.0,48.5478,48.6859,48.5386,48.6767,85831.0
2021-08-18 14:05:00,52.87,52.89,52.77,52.8,82234.0,48.6767,48.6951,48.5846,48.6123,82234.0
2021-08-18 14:10:00,52.8,52.82,52.61,52.65,151826.0,48.6123,48.6307,48.4373,48.4742,151826.0
2021-08-18 14:15:00,52.64,52.65,52.53,52.62,198648.0,48.465,48.4742,48.3637,48.4465,198648.0
2021-08-18 14:20:00,52.61,52.69,52.58,52.68,101865.0,48.4373,48.511,48.4097,48.5018,101865.0
2021-08-18 14:25:00,52.69,52.73,52.68,52.72,118281.0,48.511,48.5478,48.5018,48.5386,118281.0
2021-08-18 14:30:00,52.72,52.82,52.7,52.77,108231.0,48.5386,48.6307,48.5202,48.5846,108231.0
2021-08-18 14:35:00,52.77,52.78,52.73,52.73,42228.0,48.5846,48.5938,48.5478,48.5478,42228.0
2021-08-18 14:40:00,52.73,52.74,52.68,52.72,60477.0,48.5478,48.557,48.5018,48.5386,60477.0
2021-08-18 14:45:00,52.72,52.75,52.69,52.74,96402.0,48.5386,48.5662,48.511,48.557,96402.0
2021-08-18 14:50:00,52.74,52.75,52.69,52.72,64226.0,48.557,48.5662,48.511,48.5386,64226.0
2021-08-18 14:55:00,52.72,52.8,52.71,52.75,86422.0,48.5386,48.6123,48.5294,48.5662,86422.0
2021-08-18 15:00:00,52.75,52.78,52.71,52.73,110133.0,48.5662,48.5938,48.5294,48.5478,110133.0
2021-08-18 15:05:00,52.73,52.74,52.71,52.71,53136.0,48.5478,48.557,48.5294,48.5294,53136.0
2021-08-18 15:10:00,52.72,52.77,52.69,52.74,152098.0,48.5386,48.5846,48.511,48.557,152098.0
2021-08-18 15:15:00,52.74,52.76,52.7,52.72,90905.0,48.557,48.5754,48.5202,48.5386,90905.0
2021-08-18 15:20:00,52.73,52.73,52.66,52.67,98531.0,48.5478,48.5478,48.4834,48.4926,98531.0
2021-08-18 15:25:00,52.67,52.7,52.62,52.64,125916.0,48.4926,48.5202,48.4465,48.465,125916.0
2021-08-18 15:30:00,52.63,52.64,52.5,52.51,171892.0,48.4557,48.465,48.3361,48.3453,171892.0
2021-08-18 15:35:00,52.51,52.54,52.47,52.48,190003.0,48.3453,48.3729,48.3084,48.3176,190003.0
2021-08-18 15:40:00,52.49,52.57,52.49,52.55,141717.0,48.3269,48.4005,48.3269,48.3821,141717.0
2021-08-18 15:45:00,52.54,52.57,52.38,52.4,259820.0,48.3729,48.4005,48.2256,48.244,259820.0
2021-08-18 15:50:00,52.4,52.4,52.21,52.22,783103.0,48.244,48.244,48.0691,48.0783,783103.0
2021-08-18 15:55:00,52.23,52.27,52.11,52.19,1474625.0,48.0875,48.1243,47.977,48.0506,1474625.0
2021-08-19 09:30:00,52.08,52.08,51.82,52.02,792092.0,47.9494,47.9494,47.71,47.8941,792092.0
2021-08-19 09:35:00,52.01,52.02,51.66,51.72,491921.0,47.8849,47.8941,47.5627,47.6179,491921.0
2021-08-19 09:40:00,51.71,51.83,51.58,51.8,506339.0,47.6087,47.7192,47.489,47.6916,506339.0
2021-08-19 09:45:00,51.79,51.93,51.7,51.79,304440.0,47.6824,47.8113,47.5995,47.6824,304440.0
2021-08-19 09:50:00,51.78,51.93,51.75,51.81,202227.0,47.6732,47.8113,47.6455,47.7008,202227.0
2021-08-19 09:55:00,51.82,51.83,51.7,51.73,246294.0,47.71,47.7192,47.5995,47.6271,246294.0
2021-08-19 10:00:00,51.74,51.91,51.72,51.88,276832.0,47.6363,47.7929,47.6179,47.7652,276832.0
2021-08-19 10:05:00,51.87,52.0,51.84,52.0,789897.0,47.756,47.8757,47.7284,47.8757,789897.0
2021-08-19 10:10:00,51.99,52.11,51.95,52.07,461408.0,47.8665,47.977,47.8297,47.9402,461408.0
2021-08-19 10:15:00,52.07,52.29,51.99,52.21,702845.0,47.9402,48.1427,47.8665,48.0691,702845.0
2021-08-19 10:20:00,52.21,52.23,52.12,52.15,279008.0,48.0691,48.0875,47.9862,48.0138,279008.0
2021-08-19 10:25:00,52.15,52.17,52.1,52.13,170830.0,48.0138,48.0322,47.9678,47.9954,170830.0
2021-08-19 10:30:00,52.13,52.15,52.06,52.12,184222.0,47.9954,48.0138,47.931,47.9862,184222.0
2021-08-19 10:35:00,52.11,52.15,52.04,52.09,220603.0,47.977,48.0138,47.9125,47.9586,220603.0
2021-08-19 10:40:00,52.09,52.13,52.05,52.08,110700.0,47.9586,47.9954,47.9217,47.9494,110700.0
2021-08-19 10:45:00,52.09,52.1,51.97,51.98,194523.0,47.9586,47.9678,47.8481,47.8573,194523.0
2021-08-19 10:50:00,51.98,52.15,51.96,52.11,244236.0,47.8573,48.0138,47.8389,47.977,244236.0
2021-08-19 10:55:00,52.12,52.21,52.1,52.18,193209.0,47.9862,48.0691,47.9678,48.0414,193209.0
2021-08-19 11:00:00,52.19,52.51,52.18,52.5,664672.0,48.0506,48.3453,48.0414,48.3361,664672.0
2021-08-19 11:05:00,52.51,52.53,52.37,52.41,321416.0,48.3453,48.3637,48.2164,48.2532,321416.0
2021-08-19 11:10:00,52.42,52.46,52.37,52.38,142265.0,48.2624,48.2992,48.2164,48.2256,142265.0
2021-08-19 11:15:00,52.38,52.45,52.34,52.43,196510.0,48.2256,48.29,48.1887,48.2716,196510.0
2021-08-19 11:20:00,52.44,52.44,52.34,52.41,130310.0,48.2808,48.2808,48.1887,48.2532,130310.0
2021-08-19 11:25:00,52.42,52.42,52.25,52.27,125507.0,48.2624,48.2624,48.1059,48.1243,125507.0
2021-08-19 11:30:00,52.28,52.43,52.27,52.43,164453.0,48.1335,48.2716,48.1243,48.2716,164453.0
2021-08-19 11:35:00,52.43,52.51,52.38,52.45,222776.0,48.2716,48.3453,48.2256,48.29,222776.0
2021-08-19 11:40:00,52.45,52.54,52.44,52.53,372614.0,48.29,48.3729,48.2808,48.3637,372614.0
2021-08-19 11:45:00,52.53,52.63,52.52,52.6,174568.0,48.3637,48.4557,48.3545,48.4281,174568.0
2021-08-19 11:50:00,52.6,52.61,52.5,52.52,143166.0,48.4281,48.4373,48.3361,48.3545,143166.0
2021-08-19 11:55:00,52.52,52.58,52.49,52.5,235888.0,48.3545,48.4097,48.3269,48.3361,235888.0
2021-08-19 12:00:00,52.5,52.52,52.45,52.48,153602.0,48.3361,48.3545,48.29,48.3176,153602.0
2021-08-19 12:05:00,52.48,52.5,52.39,52.41,107633.0,48.3176,48.3361,48.2348,48.2532,107633.0
2021-08-19 12:10:00,52.41,52.59,52.41,52.55,108669.0,48.2532,48.4189,48.2532,48.3821,108669.0
2021-08-19 12:15:00,52.55,52.56,52.45,52.46,88935.0,48.3821,48.3913,48.29,48.2992,88935.0
2021-08-19 12:20:00,52.46,52.54,52.45,52.51,94132.0,48.2992,48.3729,48.29,48.3453,94132.0
2021-08-19 12:25:00,52.52,52.55,52.43,52.49,503129.0,48.3545,48.3821,48.2716,48.3269,503129.0
2021-08-19 12:30:00,52.49,52.55,52.45,52.54,101754.0,48.3269,48.3821,48.29,48.3729,101754.0
2021-08-19 12:35:00,52.54,52.57,52.49,52.57,135812.0,48.3729,48.4005,48.3269,48.4005,135812.0
2021-08-19 12:40:00,52.56,52.62,52.54,52.56,103786.0,48.3913,48.4465,48.3729,48.3913,103786.0
2021-08-19 12:45:00,52.56,52.57,52.5,52.52,91069.0,48.3913,48.4005,48.3361,48.3545,91069.0
2021-08-19 12:50:00,52.53,52.62,52.52,52.61,162280.0,48.3637,48.4465,48.3545,48.4373,162280.0
2021-08-19 12:55:00,52.61,52.61,52.53,52.55,100910.0,48.4373,48.4373,48.3637,48.3821,100910.0
2021-08-19 13:00:00,52.54,52.55,52.45,52.45,97028.0,48.3729,48.3821,48.29,48.29,97028.0
2021-08-19 13:05:00,52.46,52.46,52.41,52.45,116188.0,48.2992,48.2992,48.2532,48.29,116188.0
2021-08-19 13:10:00,52.45,52.47,52.41,52.46,110027.0,48.29,48.3084,48.2532,48.2992,110027.0
2021-08-19 13:15:00,52.46,52.47,52.41,52.46,87999.0,48.2992,48.3084,48.2532,48.2992,87999.0
2021-08-19 13:20:00,52.46,52.51,52.45,52.51,83617.0,48.2992,48.3453,48.29,48.3453,83617.0
2021-08-19 13:25:00,52.5,52.52,52.43,52.44,104222.0,48.3361,48.3545,48.2716,48.2808,104222.0
2021-08-19 13:30:00,52.44,52.46,52.38,52.43,80271.0,48.2808,48.2992,48.2256,48.2716,80271.0
2021-08-19 13:35:00,52.42,52.47,52.37,52.47,95569.0,48.2624,48.3084,48.2164,48.3084,95569.0
2021-08-19 13:40:00,52.46,52.58,52.46,52.56,154193.0,48.2992,48.4097,48.2992,48.3913,154193.0
2021-08-19 13:45:00,52.55,52.57,52.49,52.57,106895.0,48.3821,48.4005,48.3269,48.4005,106895.0
2021-08-19 13:50:00,52.56,52.58,52.54,52.55,66727.0,48.3913,48.4097,48.3729,48.3821,66727.0
2021-08-19 13:55:00,52.55,52.56,52.43,52.43,81555.0,48.3821,48.3913,48.2716,48.2716,81555.0
2021-08-19 14:00:00,52.44,52.52,52.42,52.43,72140.0,48.2808,48.3545,48.2624,48.2716,72140.0
2021-08-19 14:05:00,52.43,52.5,52.41,52.45,117259.0,48.2716,48.3361,48.2532,48.29,117259.0
2021-08-19 14:10:00,52.44,52.46,52.37,52.44,122610.0,48.2808,48.2992,48.2164,48.2808,122610.0
2021-08-19 14:15:00,52.43,52.44,52.37,52.41,113672.0,48.2716,48.2808,48.2164,48.2532,113672.0
2021-08-19 14:20:00,52.4,52.41,52.35,52.4,98756.0,48.244,48.2532,48.198,48.244,98756.0
2021-08-19 14:25:00,52.4,52.41,52.24,52.24,107598.0,48.244,48.2532,48.0967,48.0967,107598.0
2021-08-19 14:30:00,52.24,52.3,52.17,52.29,154234.0,48.0967,48.1519,48.0322,48.1427,154234.0
2021-08-19 14:35:00,52.3,52.34,52.26,52.3,93885.0,48.1519,48.1887,48.1151,48.1519,93885.0
2021-08-19 14:40:00,52.3,52.32,52.23,52.28,73470.0,48.1519,48.1703,48.0875,48.1335,73470.0
2021-08-19 14:45:00,52.28,52.3,52.25,52.26,66594.0,48.1335,48.1519,48.1059,48.1151,66594.0
2021-08-19 14:50:00,52.26,52.37,52.2,52.37,95838.0,48.1151,48.2164,48.0599,48.2164,95838.0
2021-08-19 14:55:00,52.36,52.38,52.33,52.37,61034.0,48.2072,48.2256,48.1795,48.2164,61034.0
2021-08-19 15:00:00,52.38,52.51,52.37,52.5,110175.0,48.2256,48.3453,48.2164,48.3361,110175.0
2021-08-19 15:05:00,52.5,52.55,52.47,52.52,102537.0,48.3361,48.3821,48.3084,48.3545,102537.0
2021-08-19 15:10:00,52.53,52.56,52.49,52.5,102752.0,48.3637,48.3913,48.3269,48.3361,102752.0
2021-08-19 15:15:00,52.51,52.57,52.5,52.56,89130.0,48.3453,48.4005,48.3361,48.3913,89130.0
2021-08-19 15:20:00,52.56,52.58,52.51,52.57,95124.0,48.3913,48.4097,48.3453,48.4005,95124.0
2021-08-19 15:25:00,52.57,52.62,52.55,52.59,127376.0,48.4005,48.4465,48.3821,48.4189,127376.0
2021-08-19 15:30:00,52.59,52.65,52.57,52.63,163348.0,48.4189,48.4742,48.4005,48.4557,163348.0
2021-08-19 15:35:00,52.63,52.67,52.56,52.58,229774.0,48.4557,48.4926,48.3913,48.4097,229774.0
2021-08-19 15:40:00,52.57,52.61,52.48,52.54,269111.0,48.4005,48.4373,48.3176,48.3729,269111.0
2021-08-19 15:45:00,52.55,52.55,52.41,52.42,367501.0,48.3821,48.3821,48.2532,48.2624,367501.0
2021-08-19 15:50:00,52.41,52.43,52.27,52.3,787291.0,48.2532,48.2716,48.1243,48.1519,787291.0
2021-08-19 15:55:00,52.3,52.46,52.29,52.45,890298.0,48.1519,48.2992,48.1427,48.29,890298.0
2021-08-20 09:30:00,52.21,52.24,51.79,51.88,1441449.0,48.0691,48.0967,47.6824,47.7652,1441449.0
2021-08-20 09:35:00,51.88,52.14,51.83,52.05,512657.0,47.7652,48.0046,47.7192,47.9217,512657.0
2021-08-20 09:40:00,52.05,52.17,51.92,52.15,552703.0,47.9217,48.0322,47.8021,48.0138,552703.0
2021-08-20 09:45:00,52.16,52.33,52.15,52.19,388080.0,48.023,48.1795,48.0138,48.0506,388080.0
2021-08-20 09:50:00,52.18,52.29,52.17,52.21,265081.0,48.0414,48.1427,48.0322,48.0691,265081.0
2021-08-20 09:55:00,52.21,52.28,52.14,52.22,247323.0,48.0691,48.1335,48.0046,48.0783,247323.0
2021-08-20 10:00:00,52.21,52.38,52.18,52.38,309936.0,48.0691,48.2256,48.0414,48.2256,309936.0
2021-08-20 10:05:00,52.37,52.37,52.2,52.23,321532.0,48.2164,48.2164,48.0599,48.0875,321532.0
2021-08-20 10:10:00,52.23,52.35,52.22,52.34,268059.0,48.0875,48.198,48.0783,48.1887,268059.0
2021-08-20 10:15:00,52.35,52.36,52.24,52.3,257664.0,48.198,48.2072,48.0967,48.1519,257664.0
2021-08-20 10:20:00,52.3,52.34,52.15,52.2,277577.0,48.1519,48.1887,48.0138,48.0599,277577.0
2021-08-20 10:25:00,52.2,52.21,52.04,52.07,345474.0,48.0599,48.0691,47.9125,47.9402,345474.0
2021-08-20 10:30:00,52.07,52.12,52.04,52.08,315455.0,47.9402,47.9862,47.9125,47.9494,315455.0
2021-08-20 10:35:00,52.09,52.12,52.02,52.03,356766.0,47.9586,47.9862,47.8941,47.9033,356766.0
2021-08-20 10:40:00,52.03,52.07,51.99,52.0,322021.0,47.9033,47.9402,47.8665,47.8757,322021.0
2021-08-20 10:45:00,52.0,52.06,51.97,51.98,279205.0,47.8757,47.931,47.8481,47.8573,279205.0
2021-08-20 10:50:00,51.98,51.99,51.87,51.9,336389.0,47.8573,47.8665,47.756,47.7836,336389.0
2021-08-20 10:55:00,51.91,51.94,51.83,51.85,360772.0,47.7929,47.8205,47.7192,47.7376,360772.0
2021-08-20 11:00:00,51.85,51.9,51.79,51.81,435141.0,47.7376,47.7836,47.6824,47.7008,435141.0
2021-08-20 11:05:00,51.82,51.85,51.79,51.83,309978.0,47.71,47.7376,47.6824,47.7192,309978.0
2021-08-20 11:10:00,51.83,51.88,51.8,51.84,169686.0,47.7192,47.7652,47.6916,47.7284,169686.0
2021-08-20 11:15:00,51.85,51.89,51.84,51.85,224980.0,47.7376,47.7744,47.7284,47.7376,224980.0
2021-08-20 11:20:00,51.86,51.86,51.78,51.79,223617.0,47.7468,47.7468,47.6732,47.6824,223617.0
2021-08-20 11:25:00,51.79,51.8,51.69,51.72,414373.0,47.6824,47.6916,47.5903,47.6179,414373.0
2021-08-20 11:30:00,51.71,51.75,51.68,51.73,230448.0,47.6087,47.6455,47.5811,47.6271,230448.0
2021-08-20 11:35:00,51.73,51.78,51.59,51.6,359587.0,47.6271,47.6732,47.4982,47.5074,359587.0
2021-08-20 11:40:00,51.61,51.61,51.56,51.58,266597.0,47.5166,47.5166,47.4706,47.489,266597.0
2021-08-20 11:45:00,51.58,51.58,51.52,51.54,274092.0,47.489,47.489,47.4338,47.4522,274092.0
2021-08-20 11:50:00,51.54,51.55,51.46,51.48,481367.0,47.4522,47.4614,47.3785,47.397,481367.0
2021-08-20 11:55:00,51.47,51.52,51.42,51.51,411520.0,47.3877,47.4338,47.3417,47.4246,411520.0
2021-08-20 12:00:00,51.5,51.63,51.5,51.62,257785.0,47.4154,47.5351,47.4154,47.5259,257785.0
2021-08-20 12:05:00,51.62,51.63,51.58,51.61,207202.0,47.5259,47.5351,47.489,47.5166,207202.0
2021-08-20 12:10:00,51.61,51.61,51.5,51.55,243908.0,47.5166,47.5166,47.4154,47.4614,243908.0
2021-08-20 12:15:00,51.55,51.61,51.53,51.56,156786.0,47.4614,47.5166,47.443,47.4706,156786.0
2021-08-20 12:20:00,51.55,51.6,51.54,51.59,153287.0,47.4614,47.5074,47.4522,47.4982,153287.0
2021-08-20 12:25:00,51.58,51.62,51.57,51.6,208447.0,47.489,47.5259,47.4798,47.5074,208447.0
2021-08-20 12:30:00,51.6,51.62,51.59,51.6,182712.0,47.5074,47.5259,47.4982,47.5074,182712.0
2021-08-20 12:35:00,51.61,51.67,51.58,51.67,230263.0,47.5166,47.5719,47.489,47.5719,230263.0
2021-08-20 12:40:00,51.67,51.69,51.65,51.68,163246.0,47.5719,47.5903,47.5535,47.5811,163246.0
2021-08-20 12:45:00,51.68,51.82,51.66,51.72,330104.0,47.5811,47.71,47.5627,47.6179,330104.0
2021-08-20 12:50:00,51.72,51.77,51.71,51.77,174048.0,47.6179,47.664,47.6087,47.664,174048.0
2021-08-20 12:55:00,51.77,51.77,51.7,51.7,91729.0,47.664,47.664,47.5995,47.5995,91729.0
2021-08-20 13:00:00,51.7,51.74,51.67,51.71,140352.0,47.5995,47.6363,47.5719,47.6087,140352.0
2021-08-20 13:05:00,51.7,51.73,51.68,51.71,119496.0,47.5995,47.6271,47.5811,47.6087,119496.0
2021-08-20 13:10:00,51.71,51.73,51.69,51.73,87475.0,47.6087,47.6271,47.5903,47.6271,87475.0
2021-08-20 13:15:00,51.72,51.73,51.66,51.66,172392.0,47.6179,47.6271,47.5627,47.5627,172392.0
2021-08-20 13:20:00,51.66,51.72,51.63,51.71,188927.0,47.5627,47.6179,47.5351,47.6087,188927.0
2021-08-20 13:25:00,51.71,51.75,51.66,51.68,197744.0,47.6087,47.6455,47.5627,47.5811,197744.0
2021-08-20 13:30:00,51.69,51.71,51.64,51.64,89919.0,47.5903,47.6087,47.5443,47.5443,89919.0
2021-08-20 13:35:00,51.65,51.7,51.62,51.7,129375.0,47.5535,47.5995,47.5259,47.5995,129375.0
2021-08-20 13:40:00,51.7,51.72,51.67,51.68,142372.0,47.5995,47.6179,47.5719,47.5811,142372.0
2021-08-20 13:45:00,51.67,51.69,51.65,51.66,112928.0,47.5719,47.5903,47.5535,47.5627,112928.0
2021-08-20 13:50:00,51.66,51.69,51.64,51.67,114404.0,47.5627,47.5903,47.5443,47.5719,114404.0
2021-08-20 13:55:00,51.67,51.67,51.59,51.61,135110.0,47.5719,47.5719,47.4982,47.5166,135110.0
2021-08-20 14:00:00,51.61,51.67,51.61,51.67,114785.0,47.5166,47.5719,47.5166,47.5719,114785.0
2021-08-20 14:05:00,51.67,51.69,51.64,51.65,95989.0,47.5719,47.5903,47.5443,47.5535,95989.0
2021-08-20 14:10:00,51.64,51.67,51.64,51.65,97623.0,47.5443,47.5719,47.5443,47.5535,97623.0
2021-08-20 14:15:00,51.65,51.71,51.64,51.69,123182.0,47.5535,47.6087,47.5443,47.5903,123182.0
2021-08-20 14:20:00,51.69,51.72,51.63,51.65,149367.0,47.5903,47.6179,47.5351,47.5535,149367.0
2021-08-20 14:25:00,51.65,51.69,51.63,51.64,108848.0,47.5535,47.5903,47.5351,47.5443,108848.0
2021-08-20 14:30:00,51.64,51.7,51.61,51.69,101118.0,47.5443,47.5995,47.5166,47.5903,101118.0
2021-08-20 14:35:00,51.68,51.71,51.65,51.7,98310.0,47.5811,47.6087,47.5535,47.5995,98310.0
2021-08-20 14:40:00,51.7,51.73,51.68,51.72,134738.0,47.5995,47.6271,47.5811,47.6179,134738.0
2021-08-20 14:45:00,51.71,51.75,51.69,51.73,128464.0,47.6087,47.6455,47.5903,47.6271,128464.0
2021-08-20 14:50:00,51.72,51.77,51.7,51.75,118331.0,47.6179,47.664,47.5995,47.6455,118331.0
2021-08-20 14:55:00,51.75,51.8,51.72,51.79,113451.0,47.6455,47.6916,47.6179,47.6824,113451.0
2021-08-20 15:00:00,51.79,51.8,51.76,51.79,137632.0,47.6824,47.6916,47.6547,47.6824,137632.0
2021-08-20 15:05:00,51.8,51.8,51.74,51.77,143793.0,47.6916,47.6916,47.6363,47.664,143793.0
2021-08-20 15:10:00,51.76,51.8,51.76,51.76,107048.0,47.6547,47.6916,47.6547,47.6547,107048.0
2021-08-20 15:15:00,51.76,51.78,51.74,51.76,107753.0,47.6547,47.6732,47.6363,47.6547,107753.0
2021-08-20 15:20:00,51.76,51.85,51.75,51.85,163890.0,47.6547,47.7376,47.6455,47.7376,163890.0
2021-08-20 15:25:00,51.85,51.85,51.82,51.85,176597.0,47.7376,47.7376,47.71,47.7376,176597.0
2021-08-20 15:30:00,51.85,51.85,51.81,51.85,227764.0,47.7376,47.7376,47.7008,47.7376,227764.0
2021-08-20 15:35:00,51.85,51.9,51.83,51.88,284152.0,47.7376,47.7836,47.7192,47.7652,284152.0
2021-08-20 15:40:00,51.88,51.92,51.86,51.9,192472.0,47.7652,47.8021,47.7468,47.7836,192472.0
2021-08-20 15:45:00,51.9,51.95,51.88,51.91,305471.0,47.7836,47.8297,47.7652,47.7929,305471.0
2021-08-20 15:50:00,51.92,52.0,51.91,51.98,687449.0,47.8021,47.8757,47.7929,47.8573,687449.0
2021-08-20 15:55:00,51.98,52.03,51.94,52.01,1593870.0,47.8573,47.9033,47.8205,47.8849,1593870.0
2021-08-23 09:30:00,52.58,52.83,52.48,52.63,1124890.0,48.4097,48.6399,48.3176,48.4557,1124890.0
2021-08-23 09:35:00,52.64,53.1,52.61,53.01,665537.0,48.465,48.8885,48.4373,48.8056,665537.0
2021-08-23 09:40:00,53.02,53.08,52.82,52.84,303085.0,48.8148,48.8701,48.6307,48.6491,303085.0
2021-08-23 09:45:00,52.84,52.89,52.69,52.77,249999.0,48.6491,48.6951,48.511,48.5846,249999.0
2021-08-23 09:50:00,52.76,52.97,52.76,52.83,276239.0,48.5754,48.7688,48.5754,48.6399,276239.0
2021-08-23 09:55:00,52.83,52.83,52.65,52.78,266536.0,48.6399,48.6399,48.4742,48.5938,266536.0
2021-08-23 10:00:00,52.79,52.9,52.72,52.73,173206.0,48.6031,48.7043,48.5386,48.5478,173206.0
2021-08-23 10:05:00,52.73,52.77,52.67,52.69,246971.0,48.5478,48.5846,48.4926,48.511,246971.0
2021-08-23 10:10:00,52.69,52.74,52.63,52.73,222545.0,48.511,48.557,48.4557,48.5478,222545.0
2021-08-23 10:15:00,52.74,52.84,52.73,52.8,179792.0,48.557,48.6491,48.5478,48.6123,179792.0
2021-08-23 10:20:00,52.8,52.95,52.75,52.88,244230.0,48.6123,48.7504,48.5662,48.6859,244230.0
2021-08-23 10:25:00,52.89,52.91,52.7,52.73,163229.0,48.6951,48.7135,48.5202,48.5478,163229.0
2021-08-23 10:30:00,52.73,52.84,52.7,52.77,205512.0,48.5478,48.6491,48.5202,48.5846,205512.0
2021-08-23 10:35:00,52.77,52.82,52.72,52.8,155585.0,48.5846,48.6307,48.5386,48.6123,155585.0
2021-08-23 10:40:00,52.8,52.92,52.79,52.91,143971.0,48.6123,48.7227,48.6031,48.7135,143971.0
2021-08-23 10:45:00,52.91,52.99,52.91,52.93,221005.0,48.7135,48.7872,48.7135,48.732,221005.0
2021-08-23 10:50:00,52.93,52.98,52.9,52.94,132787.0,48.732,48.778,48.7043,48.7412,132787.0
2021-08-23 10:55:00,52.94,53.03,52.93,53.02,200472.0,48.7412,48.824,48.732,48.8148,200472.0
2021-08-23 11:00:00,53.02,53.07,52.97,53.01,436468.0,48.8148,48.8608,48.7688,48.8056,436468.0
2021-08-23 11:05:00,53.01,53.09,52.99,53.09,143852.0,48.8056,48.8793,48.7872,48.8793,143852.0
2021-08-23 11:10:00,53.09,53.16,53.06,53.1,261580.0,48.8793,48.9437,48.8516,48.8885,261580.0
2021-08-23 11:15:00,53.1,53.11,53.02,53.08,165814.0,48.8885,48.8977,48.8148,48.8701,165814.0
2021-08-23 11:20:00,53.07,53.09,53.05,53.07,146187.0,48.8608,48.8793,48.8424,48.8608,146187.0
2021-08-23 11:25:00,53.06,53.1,53.04,53.08,115239.0,48.8516,48.8885,48.8332,48.8701,115239.0
2021-08-23 11:30:00,53.08,53.14,53.06,53.09,165592.0,48.8701,48.9253,48.8516,48.8793,165592.0
2021-08-23 11:35:00,53.08,53.16,53.07,53.14,171893.0,48.8701,48.9437,48.8608,48.9253,171893.0
2021-08-23 11:40:00,53.13,53.14,53.1,53.14,102455.0,48.9161,48.9253,48.8885,48.9253,102455.0
2021-08-23 11:45:00,53.14,53.18,53.13,53.17,145712.0,48.9253,48.9621,48.9161,48.9529,145712.0
2021-08-23 11:50:00,53.18,53.28,53.17,53.28,263762.0,48.9621,49.0542,48.9529,49.0542,263762.0
2021-08-23 11:55:00,53.28,53.4,53.28,53.38,274721.0,49.0542,49.1647,49.0542,49.1463,274721.0
2021-08-23 12:00:00,53.38,53.45,53.35,53.41,191689.0,49.1463,49.2107,49.1186,49.1739,191689.0
2021-08-23 12:05:00,53.4,53.5,53.39,53.47,260956.0,49.1647,49.2567,49.1555,49.2291,260956.0
2021-08-23 12:10:00,53.48,53.49,53.37,53.46,316327.0,49.2383,49.2475,49.1371,49.2199,316327.0
2021-08-23 12:15:00,53.46,53.46,53.41,53.44,122125.0,49.2199,49.2199,49.1739,49.2015,122125.0
2021-08-23 12:20:00,53.44,53.46,53.39,53.43,126203.0,49.2015,49.2199,49.1555,49.1923,126203.0
2021-08-23 12:25:00,53.43,53.51,53.39,53.5,179174.0,49.1923,49.266,49.1555,49.2567,179174.0
2021-08-23 12:30:00,53.5,53.51,53.45,53.47,161077.0,49.2567,49.266,49.2107,49.2291,161077.0
2021-08-23 12:35:00,53.47,53.5,53.46,53.48,132241.0,49.2291,49.2567,49.2199,49.2383,132241.0
2021-08-23 12:40:00,53.48,53.49,53.43,53.48,146871.0,49.2383,49.2475,49.1923,49.2383,146871.0
2021-08-23 12:45:00,53.47,53.5,53.39,53.4,190970.0,49.2291,49.2567,49.1555,49.1647,190970.0
2021-08-23 12:50:00,53.4,53.45,53.38,53.44,97783.0,49.1647,49.2107,49.1463,49.2015,97783.0
2021-08-23 12:55:00,53.44,53.52,53.42,53.52,144584.0,49.2015,49.2752,49.1831,49.2752,144584.0
2021-08-23 13:00:00,53.53,53.54,53.46,53.48,186578.0,49.2844,49.2936,49.2199,49.2383,186578.0
2021-08-23 13:05:00,53.49,53.5,53.44,53.48,165453.0,49.2475,49.2567,49.2015,49.2383,165453.0
2021-08-23 13:10:00,53.49,53.49,53.43,53.48,133839.0,49.2475,49.2475,49.1923,49.2383,133839.0
2021-08-23 13:15:00,53.48,53.49,53.42,53.43,147140.0,49.2383,49.2475,49.1831,49.1923,147140.0
2021-08-23 13:20:00,53.43,53.5,53.43,53.5,97174.0,49.1923,49.2567,49.1923,49.2567,97174.0
2021-08-23 13:25:00,53.5,53.52,53.47,53.48,118951.0,49.2567,49.2752,49.2291,49.2383,118951.0
2021-08-23 13:30:00,53.47,53.48,53.41,53.46,99099.0,49.2291,49.2383,49.1739,49.2199,99099.0
2021-08-23 13:35:00,53.46,53.47,53.29,53.3,263301.0,49.2199,49.2291,49.0634,49.0726,263301.0
2021-08-23 13:40:00,53.31,53.44,53.3,53.41,128762.0,49.0818,49.2015,49.0726,49.1739,128762.0
2021-08-23 13:45:00,53.41,53.42,53.34,53.35,103815.0,49.1739,49.1831,49.1094,49.1186,103815.0
2021-08-23 13:50:00,53.35,53.36,53.3,53.33,115816.0,49.1186,49.1278,49.0726,49.1002,115816.0
2021-08-23 13:55:00,53.33,53.36,53.29,53.3,104502.0,49.1002,49.1278,49.0634,49.0726,104502.0
2021-08-23 14:00:00,53.31,53.38,53.3,53.38,158732.0,49.0818,49.1463,49.0726,49.1463,158732.0
2021-08-23 14:05:00,53.38,53.43,53.37,53.42,73882.0,49.1463,49.1923,49.1371,49.1831,73882.0
2021-08-23 14:10:00,53.42,53.44,53.39,53.4,125360.0,49.1831,49.2015,49.1555,49.1647,125360.0
2021-08-23 14:15:00,53.4,53.42,53.38,53.41,76438.0,49.1647,49.1831,49.1463,49.1739,76438.0
2021-08-23 14:20:00,53.42,53.43,53.38,53.4,106355.0,49.1831,49.1923,49.1463,49.1647,106355.0
2021-08-23 14:25:00,53.41,53.47,53.4,53.43,107758.0,49.1739,49.2291,49.1647,49.1923,107758.0
2021-08-23 14:30:00,53.43,53.44,53.39,53.43,105211.0,49.1923,49.2015,49.1555,49.1923,105211.0
2021-08-23 14:35:00,53.43,53.47,53.42,53.45,108016.0,49.1923,49.2291,49.1831,49.2107,108016.0
2021-08-23 14:40:00,53.45,53.48,53.43,53.44,116167.0,49.2107,49.2383,49.1923,49.2015,116167.0
2021-08-23 14:45:00,53.44,53.46,53.43,53.46,87400.0,49.2015,49.2199,49.1923,49.2199,87400.0
2021-08-23 14:50:00,53.46,53.47,53.44,53.46,96661.0,49.2199,49.2291,49.2015,49.2199,96661.0
2021-08-23 14:55:00,53.46,53.47,53.42,53.46,146375.0,49.2199,49.2291,49.1831,49.2199,146375.0
2021-08-23 15:00:00,53.46,53.47,53.41,53.43,118745.0,49.2199,49.2291,49.1739,49.1923,118745.0
2021-08-23 15:05:00,53.43,53.43,53.33,53.34,171232.0,49.1923,49.1923,49.1002,49.1094,171232.0
2021-08-23 15:10:00,53.34,53.35,53.28,53.33,196271.0,49.1094,49.1186,49.0542,49.1002,196271.0
2021-08-23 15:15:00,53.33,53.37,53.31,53.33,145071.0,49.1002,49.1371,49.0818,49.1002,145071.0
2021-08-23 15:20:00,53.32,53.34,53.19,53.25,320312.0,49.091,49.1094,48.9713,49.0266,320312.0
2021-08-23 15:25:00,53.26,53.32,53.23,53.32,192284.0,49.0358,49.091,49.0082,49.091,192284.0
2021-08-23 15:30:00,53.32,53.34,53.28,53.31,172513.0,49.091,49.1094,49.0542,49.0818,172513.0
2021-08-23 15:35:00,53.32,53.35,53.3,53.32,175916.0,49.091,49.1186,49.0726,49.091,175916.0
2021-08-23 15:40:00,53.31,53.32,53.22,53.22,308528.0,49.0818,49.091,48.999,48.999,308528.0
2021-08-23 15:45:00,53.23,53.26,53.18,53.21,482371.0,49.0082,49.0358,48.9621,48.9897,482371.0
2021-08-23 15:50:00,53.21,53.3,53.2,53.25,845609.0,48.9897,49.0726,48.9805,49.0266,845609.0
2021-08-23 15:55:00,53.26,53.26,53.2,53.23,843062.0,49.0358,49.0358,48.9805,49.0082,843062.0
2021-08-24 09:30:00,53.56,53.6,53.31,53.43,646033.0,49.312,49.3488,49.0818,49.1923,646033.0
2021-08-24 09:35:00,53.43,53.71,53.38,53.66,318412.0,49.1923,49.4501,49.1463,49.4041,318412.0
2021-08-24 09:40:00,53.66,53.67,53.55,53.59,174204.0,49.4041,49.4133,49.3028,49.3396,174204.0
2021-08-24 09:45:00,53.6,53.64,53.51,53.53,273474.0,49.3488,49.3856,49.266,49.2844,273474.0
2021-08-24 09:50:00,53.53,53.59,53.5,53.51,187415.0,49.2844,49.3396,49.2567,49.266,187415.0
2021-08-24 09:55:00,53.51,53.69,53.5,53.53,224906.0,49.266,49.4317,49.2567,49.2844,224906.0
2021-08-24 10:00:00,53.54,53.62,53.43,53.55,209971.0,49.2936,49.3672,49.1923,49.3028,209971.0
2021-08-24 10:05:00,53.54,53.54,53.36,53.41,224634.0,49.2936,49.2936,49.1278,49.1739,224634.0
2021-08-24 10:10:00,53.41,53.51,53.4,53.46,135146.0,49.1739,49.266,49.1647,49.2199,135146.0
2021-08-24 10:15:00,53.47,53.65,53.47,53.63,170930.0,49.2291,49.3948,49.2291,49.3764,170930.0
2021-08-24 10:20:00,53.63,53.69,53.6,53.67,234696.0,49.3764,49.4317,49.3488,49.4133,234696.0
2021-08-24 10:25:00,53.67,53.75,53.66,53.73,261444.0,49.4133,49.4869,49.4041,49.4685,261444.0
2021-08-24 10:30:00,53.73,53.92,53.73,53.91,387238.0,49.4685,49.6434,49.4685,49.6342,387238.0
2021-08-24 10:35:00,53.92,53.95,53.87,53.92,278570.0,49.6434,49.6711,49.5974,49.6434,278570.0
2021-08-24 10:40:00,53.92,53.93,53.81,53.87,500366.0,49.6434,49.6526,49.5422,49.5974,500366.0
2021-08-24 10:45:00,53.87,53.95,53.85,53.88,309718.0,49.5974,49.6711,49.579,49.6066,309718.0
2021-08-24 10:50:00,53.88,53.97,53.82,53.85,307225.0,49.6066,49.6895,49.5514,49.579,307225.0
2021-08-24 10:55:00,53.84,53.94,53.83,53.9,111809.0,49.5698,49.6618,49.5606,49.625,111809.0
2021-08-24 11:00:00,53.91,53.94,53.83,53.89,173431.0,49.6342,49.6618,49.5606,49.6158,173431.0
2021-08-24 11:05:00,53.89,53.95,53.87,53.94,148020.0,49.6158,49.6711,49.5974,49.6618,148020.0
2021-08-24 11:10:00,53.94,53.95,53.85,53.88,141635.0,49.6618,49.6711,49.579,49.6066,141635.0
2021-08-24 11:15:00,53.87,53.87,53.8,53.85,180687.0,49.5974,49.5974,49.5329,49.579,180687.0
2021-08-24 11:20:00,53.85,53.85,53.77,53.82,117755.0,49.579,49.579,49.5053,49.5514,117755.0
2021-08-24 11:25:00,53.82,53.83,53.72,53.73,206506.0,49.5514,49.5606,49.4593,49.4685,206506.0
2021-08-24 11:30:00,53.72,53.73,53.62,53.63,182630.0,49.4593,49.4685,49.3672,49.3764,182630.0
2021-08-24 11:35:00,53.63,53.68,53.61,53.64,133860.0,49.3764,49.4225,49.358,49.3856,133860.0
2021-08-24 11:40:00,53.64,53.69,53.62,53.69,151398.0,49.3856,49.4317,49.3672,49.4317,151398.0
2021-08-24 11:45:00,53.68,53.72,53.64,53.69,119895.0,49.4225,49.4593,49.3856,49.4317,119895.0
2021-08-24 11:50:00,53.7,53.78,53.68,53.77,128325.0,49.4409,49.5145,49.4225,49.5053,128325.0
2021-08-24 11:55:00,53.77,53.79,53.74,53.76,94635.0,49.5053,49.5237,49.4777,49.4961,94635.0
2021-08-24 12:00:00,53.75,53.77,53.72,53.77,66701.0,49.4869,49.5053,49.4593,49.5053,66701.0
2021-08-24 12:05:00,53.77,53.77,53.72,53.72,62756.0,49.5053,49.5053,49.4593,49.4593,62756.0
2021-08-24 12:10:00,53.72,53.76,53.7,53.71,162581.0,49.4593,49.4961,49.4409,49.4501,162581.0
2021-08-24 12:15:00,53.71,53.72,53.65,53.68,128485.0,49.4501,49.4593,49.3948,49.4225,128485.0
2021-08-24 12:20:00,53.68,53.7,53.66,53.67,80201.0,49.4225,49.4409,49.4041,49.4133,80201.0
2021-08-24 12:25:00,53.66,53.68,53.6,53.61,82382.0,49.4041,49.4225,49.3488,49.358,82382.0
2021-08-24 12:30:00,53.62,53.7,53.6,53.7,134913.0,49.3672,49.4409,49.3488,49.4409,134913.0
2021-08-24 12:35:00,53.69,53.72,53.66,53.69,127351.0,49.4317,49.4593,49.4041,49.4317,127351.0
2021-08-24 12:40:00,53.69,53.76,53.67,53.74,115856.0,49.4317,49.4961,49.4133,49.4777,115856.0
2021-08-24 12:45:00,53.74,53.75,53.71,53.73,69295.0,49.4777,49.4869,49.4501,49.4685,69295.0
2021-08-24 12:50:00,53.73,53.74,53.69,53.73,88968.0,49.4685,49.4777,49.4317,49.4685,88968.0
2021-08-24 12:55:00,53.73,53.74,53.7,53.7,56886.0,49.4685,49.4777,49.4409,49.4409,56886.0
2021-08-24 13:00:00,53.71,53.71,53.66,53.69,66762.0,49.4501,49.4501,49.4041,49.4317,66762.0
2021-08-24 13:05:00,53.69,53.69,53.64,53.66,84376.0,49.4317,49.4317,49.3856,49.4041,84376.0
2021-08-24 13:10:00,53.66,53.67,53.61,53.61,52790.0,49.4041,49.4133,49.358,49.358,52790.0
2021-08-24 13:15:00,53.61,53.62,53.57,53.59,104252.0,49.358,49.3672,49.3212,49.3396,104252.0
2021-08-24 13:20:00,53.59,53.59,53.54,53.56,127511.0,49.3396,49.3396,49.2936,49.312,127511.0
2021-08-24 13:25:00,53.56,53.62,53.54,53.61,118158.0,49.312,49.3672,49.2936,49.358,118158.0
2021-08-24 13:30:00,53.61,53.62,53.59,53.61,54698.0,49.358,49.3672,49.3396,49.358,54698.0
2021-08-24 13:35:00,53.61,53.65,53.6,53.63,55104.0,49.358,49.3948,49.3488,49.3764,55104.0
2021-08-24 13:40:00,53.62,53.63,53.6,53.62,64750.0,49.3672,49.3764,49.3488,49.3672,64750.0
2021-08-24 13:45:00,53.62,53.63,53.59,53.61,81812.0,49.3672,49.3764,49.3396,49.358,81812.0
2021-08-24 13:50:00,53.6,53.62,53.59,53.62,51760.0,49.3488,49.3672,49.3396,49.3672,51760.0
2021-08-24 13:55:00,53.62,53.64,53.6,53.61,67598.0,49.3672,49.3856,49.3488,49.358,67598.0
2021-08-24 14:00:00,53.61,53.63,53.56,53.57,54269.0,49.358,49.3764,49.312,49.3212,54269.0
2021-08-24 14:05:00,53.57,53.58,53.51,53.55,155801.0,49.3212,49.3304,49.266,49.3028,155801.0
2021-08-24 14:10:00,53.55,53.62,53.53,53.61,125733.0,49.3028,49.3672,49.2844,49.358,125733.0
2021-08-24 14:15:00,53.6,53.61,53.57,53.57,62712.0,49.3488,49.358,49.3212,49.3212,62712.0
2021-08-24 14:20:00,53.58,53.6,53.53,53.59,90141.0,49.3304,49.3488,49.2844,49.3396,90141.0
2021-08-24 14:25:00,53.59,53.61,53.56,53.6,105519.0,49.3396,49.358,49.312,49.3488,105519.0
2021-08-24 14:30:00,53.6,53.66,53.59,53.66,82101.0,49.3488,49.4041,49.3396,49.4041,82101.0
2021-08-24 14:35:00,53.66,53.66,53.63,53.66,80269.0,49.4041,49.4041,49.3764,49.4041,80269.0
2021-08-24 14:40:00,53.65,53.69,53.65,53.69,85442.0,49.3948,49.4317,49.3948,49.4317,85442.0
2021-08-24 14:45:00,53.69,53.76,53.69,53.76,154583.0,49.4317,49.4961,49.4317,49.4961,154583.0
2021-08-24 14:50:00,53.75,53.76,53.71,53.73,91131.0,49.4869,49.4961,49.4501,49.4685,91131.0
2021-08-24 14:55:00,53.72,53.78,53.72,53.77,122154.0,49.4593,49.5145,49.4593,49.5053,122154.0
2021-08-24 15:00:00,53.77,53.79,53.75,53.75,88406.0,49.5053,49.5237,49.4869,49.4869,88406.0
2021-08-24 15:05:00,53.76,53.82,53.73,53.82,220859.0,49.4961,49.5514,49.4685,49.5514,220859.0
2021-08-24 15:10:00,53.82,53.83,53.8,53.83,215769.0,49.5514,49.5606,49.5329,49.5606,215769.0
2021-08-24 15:15:00,53.83,53.87,53.82,53.85,244748.0,49.5606,49.5974,49.5514,49.579,244748.0
2021-08-24 15:20:00,53.86,53.92,53.85,53.91,167851.0,49.5882,49.6434,49.579,49.6342,167851.0
2021-08-24 15:25:00,53.91,53.92,53.79,53.81,263632.0,49.6342,49.6434,49.5237,49.5422,263632.0
2021-08-24 15:30:00,53.81,53.83,53.74,53.76,216168.0,49.5422,49.5606,49.4777,49.4961,216168.0
2021-08-24 15:35:00,53.76,53.81,53.74,53.79,214987.0,49.4961,49.5422,49.4777,49.5237,214987.0
2021-08-24 15:40:00,53.8,53.81,53.75,53.77,153268.0,49.5329,49.5422,49.4869,49.5053,153268.0
2021-08-24 15:45:00,53.76,53.8,53.74,53.77,277788.0,49.4961,49.5329,49.4777,49.5053,277788.0
2021-08-24 15:50:00,53.76,53.81,53.7,53.73,616862.0,49.4961,49.5422,49.4409,49.4685,616862.0
2021-08-24 15:55:00,53.73,53.85,53.72,53.82,783653.0,49.4685,49.579,49.4593,49.5514,783653.0
2021-08-25 09:30:00,54.13,54.22,54.01,54.11,874067.0,49.8368,49.9196,49.7263,49.8184,874067.0
2021-08-25 09:35:00,54.11,54.23,53.99,54.01,327670.0,49.8184,49.9288,49.7079,49.7263,327670.0
2021-08-25 09:40:00,54.02,54.04,53.91,53.93,182950.0,49.7355,49.7539,49.6342,49.6526,182950.0
2021-08-25 09:45:00,53.93,53.96,53.86,53.94,196062.0,49.6526,49.6803,49.5882,49.6618,196062.0
2021-08-25 09:50:00,53.93,54.02,53.88,53.99,183454.0,49.6526,49.7355,49.6066,49.7079,183454.0
2021-08-25 09:55:00,53.99,54.03,53.95,53.97,124131.0,49.7079,49.7447,49.6711,49.6895,124131.0
2021-08-25 10:00:00,53.96,53.97,53.85,53.87,144534.0,49.6803,49.6895,49.579,49.5974,144534.0
2021-08-25 10:05:00,53.86,53.94,53.82,53.94,228069.0,49.5882,49.6618,49.5514,49.6618,228069.0
2021-08-25 10:10:00,53.93,54.0,53.91,54.0,150198.0,49.6526,49.7171,49.6342,49.7171,150198.0
2021-08-25 10:15:00,54.01,54.02,53.93,53.96,157945.0,49.7263,49.7355,49.6526,49.6803,157945.0
2021-08-25 10:20:00,53.96,54.04,53.94,54.04,155799.0,49.6803,49.7539,49.6618,49.7539,155799.0
2021-08-25 10:25:00,54.04,54.13,53.99,54.13,203980.0,49.7539,49.8368,49.7079,49.8368,203980.0
2021-08-25 10:30:00,54.13,54.15,53.96,53.97,164079.0,49.8368,49.8552,49.6803,49.6895,164079.0
2021-08-25 10:35:00,53.97,54.05,53.95,54.0,133292.0,49.6895,49.7631,49.6711,49.7171,133292.0
2021-08-25 10:40:00,53.99,54.05,53.94,54.05,128906.0,49.7079,49.7631,49.6618,49.7631,128906.0
2021-08-25 10:45:00,54.05,54.06,53.86,53.91,185408.0,49.7631,49.7723,49.5882,49.6342,185408.0
2021-08-25 10:50:00,53.9,53.93,53.88,53.91,116728.0,49.625,49.6526,49.6066,49.6342,116728.0
2021-08-25 10:55:00,53.91,53.92,53.85,53.86,95560.0,49.6342,49.6434,49.579,49.5882,95560.0
2021-08-25 11:00:00,53.86,53.88,53.83,53.86,103930.0,49.5882,49.6066,49.5606,49.5882,103930.0
2021-08-25 11:05:00,53.87,53.91,53.86,53.9,107326.0,49.5974,49.6342,49.5882,49.625,107326.0
2021-08-25 11:10:00,53.89,53.9,53.81,53.82,153566.0,49.6158,49.625,49.5422,49.5514,153566.0
2021-08-25 11:15:00,53.82,53.85,53.79,53.83,123341.0,49.5514,49.579,49.5237,49.5606,123341.0
2021-08-25 11:20:00,53.83,53.9,53.82,53.88,109431.0,49.5606,49.625,49.5514,49.6066,109431.0
2021-08-25 11:25:00,53.88,53.92,53.85,53.88,105766.0,49.6066,49.6434,49.579,49.6066,105766.0
2021-08-25 11:30:00,53.88,53.89,53.84,53.88,85024.0,49.6066,49.6158,49.5698,49.6066,85024.0
2021-08-25 11:35:00,53.88,53.89,53.81,53.81,143844.0,49.6066,49.6158,49.5422,49.5422,143844.0
2021-08-25 11:40:00,53.82,53.94,53.81,53.93,127169.0,49.5514,49.6618,49.5422,49.6526,127169.0
2021-08-25 11:45:00,53.93,54.01,53.91,54.0,139235.0,49.6526,49.7263,49.6342,49.7171,139235.0
2021-08-25 11:50:00,54.0,54.01,53.94,53.95,72733.0,49.7171,49.7263,49.6618,49.6711,72733.0
2021-08-25 11:55:00,53.94,53.96,53.93,53.94,72528.0,49.6618,49.6803,49.6526,49.6618,72528.0
2021-08-25 12:00:00,53.94,53.96,53.9,53.91,51408.0,49.6618,49.6803,49.625,49.6342,51408.0
2021-08-25 12:05:00,53.92,53.94,53.89,53.9,93123.0,49.6434,49.6618,49.6158,49.625,93123.0
2021-08-25 12:10:00,53.89,53.93,53.88,53.91,67825.0,49.6158,49.6526,49.6066,49.6342,67825.0
2021-08-25 12:15:00,53.92,53.99,53.91,53.98,52557.0,49.6434,49.7079,49.6342,49.6987,52557.0
2021-08-25 12:20:00,53.98,54.05,53.98,54.05,91031.0,49.6987,49.7631,49.6987,49.7631,91031.0
2021-08-25 12:25:00,54.05,54.07,54.04,54.06,129370.0,49.7631,49.7815,49.7539,49.7723,129370.0
2021-08-25 12:30:00,54.06,54.07,54.03,54.05,52367.0,49.7723,49.7815,49.7447,49.7631,52367.0
2021-08-25 12:35:00,54.04,54.15,54.02,54.08,256950.0,49.7539,49.8552,49.7355,49.7907,256950.0
2021-08-25 12:40:00,54.08,54.09,54.03,54.04,83953.0,49.7907,49.7999,49.7447,49.7539,83953.0
2021-08-25 12:45:00,54.03,54.04,54.01,54.02,78482.0,49.7447,49.7539,49.7263,49.7355,78482.0
2021-08-25 12:50:00,54.03,54.04,54.0,54.03,82040.0,49.7447,49.7539,49.7171,49.7447,82040.0
2021-08-25 12:55:00,54.03,54.04,53.99,54.0,121479.0,49.7447,49.7539,49.7079,49.7171,121479.0
2021-08-25 13:00:00,54.0,54.0,53.94,53.95,88056.0,49.7171,49.7171,49.6618,49.6711,88056.0
2021-08-25 13:05:00,53.95,53.96,53.91,53.93,72688.0,49.6711,49.6803,49.6342,49.6526,72688.0
2021-08-25 13:10:00,53.94,53.94,53.89,53.93,102334.0,49.6618,49.6618,49.6158,49.6526,102334.0
2021-08-25 13:15:00,53.94,53.95,53.9,53.92,105902.0,49.6618,49.6711,49.625,49.6434,105902.0
2021-08-25 13:20:00,53.92,53.95,53.87,53.9,126641.0,49.6434,49.6711,49.5974,49.625,126641.0
2021-08-25 13:25:00,53.89,53.92,53.87,53.9,76252.0,49.6158,49.6434,49.5974,49.625,76252.0
2021-08-25 13:30:00,53.9,53.93,53.86,53.88,84596.0,49.625,49.6526,49.5882,49.6066,84596.0
2021-08-25 13:35:00,53.88,53.88,53.85,53.86,84450.0,49.6066,49.6066,49.579,49.5882,84450.0
2021-08-25 13:40:00,53.86,53.95,53.86,53.94,108425.0,49.5882,49.6711,49.5882,49.6618,108425.0
2021-08-25 13:45:00,53.95,53.95,53.87,53.88,89582.0,49.6711,49.6711,49.5974,49.6066,89582.0
2021-08-25 13:50:00,53.88,53.89,53.85,53.88,78967.0,49.6066,49.6158,49.579,49.6066,78967.0
2021-08-25 13:55:00,53.87,53.88,53.84,53.87,63387.0,49.5974,49.6066,49.5698,49.5974,63387.0
2021-08-25 14:00:00,53.86,53.88,53.85,53.87,75939.0,49.5882,49.6066,49.579,49.5974,75939.0
2021-08-25 14:05:00,53.87,54.12,53.85,54.09,219549.0,49.5974,49.8276,49.579,49.7999,219549.0
2021-08-25 14:10:00,54.09,54.14,54.05,54.09,131938.0,49.7999,49.846,49.7631,49.7999,131938.0
2021-08-25 14:15:00,54.09,54.1,53.94,53.97,104568.0,49.7999,49.8092,49.6618,49.6895,104568.0
2021-08-25 14:20:00,53.96,54.06,53.94,54.05,73679.0,49.6803,49.7723,49.6618,49.7631,73679.0
2021-08-25 14:25:00,54.05,54.06,53.98,54.01,62828.0,49.7631,49.7723,49.6987,49.7263,62828.0
2021-08-25 14:30:00,54.01,54.01,53.93,53.94,75605.0,49.7263,49.7263,49.6526,49.6618,75605.0
2021-08-25 14:35:00,53.94,53.97,53.92,53.94,88432.0,49.6618,49.6895,49.6434,49.6618,88432.0
2021-08-25 14:40:00,53.94,54.02,53.93,53.98,86284.0,49.6618,49.7355,49.6526,49.6987,86284.0
2021-08-25 14:45:00,53.98,53.98,53.94,53.97,91091.0,49.6987,49.6987,49.6618,49.6895,91091.0
2021-08-25 14:50:00,53.97,53.99,53.92,53.93,81104.0,49.6895,49.7079,49.6434,49.6526,81104.0
2021-08-25 14:55:00,53.93,53.95,53.89,53.9,49698.0,49.6526,49.6711,49.6158,49.625,49698.0
2021-08-25 15:00:00,53.9,53.9,53.84,53.85,82424.0,49.625,49.625,49.5698,49.579,82424.0
2021-08-25 15:05:00,53.85,53.88,53.84,53.86,89276.0,49.579,49.6066,49.5698,49.5882,89276.0
2021-08-25 15:10:00,53.85,53.89,53.84,53.86,77129.0,49.579,49.6158,49.5698,49.5882,77129.0
2021-08-25 15:15:00,53.85,53.87,53.82,53.83,83458.0,49.579,49.5974,49.5514,49.5606,83458.0
2021-08-25 15:20:00,53.83,53.84,53.76,53.8,208451.0,49.5606,49.5698,49.4961,49.5329,208451.0
2021-08-25 15:25:00,53.8,53.87,53.8,53.84,81262.0,49.5329,49.5974,49.5329,49.5698,81262.0
2021-08-25 15:30:00,53.84,53.86,53.81,53.81,91831.0,49.5698,49.5882,49.5422,49.5422,91831.0
2021-08-25 15:35:00,53.82,53.84,53.79,53.8,134975.0,49.5514,49.5698,49.5237,49.5329,134975.0
2021-08-25 15:40:00,53.8,53.86,53.79,53.83,148881.0,49.5329,49.5882,49.5237,49.5606,148881.0
2021-08-25 15:45:00,53.83,53.84,53.73,53.74,323201.0,49.5606,49.5698,49.4685,49.4777,323201.0
2021-08-25 15:50:00,53.75,53.85,53.74,53.83,525002.0,49.4869,49.579,49.4777,49.5606,525002.0
2021-08-25 15:55:00,53.83,53.86,53.77,53.81,685620.0,49.5606,49.5882,49.5053,49.5422,685620.0
2021-08-26 09:30:00,53.75,53.75,53.24,53.25,674522.0,49.4869,49.4869,49.0174,49.0266,674522.0
2021-08-26 09:35:00,53.25,53.34,53.14,53.16,371360.0,49.0266,49.1094,48.9253,48.9437,371360.0
2021-08-26 09:40:00,53.16,53.34,53.06,53.3,308311.0,48.9437,49.1094,48.8516,49.0726,308311.0
2021-08-26 09:45:00,53.3,53.4,53.25,53.38,242116.0,49.0726,49.1647,49.0266,49.1463,242116.0
2021-08-26 09:50:00,53.38,53.5,53.37,53.5,206033.0,49.1463,49.2567,49.1371,49.2567,206033.0
2021-08-26 09:55:00,53.49,53.54,53.44,53.48,290983.0,49.2475,49.2936,49.2015,49.2383,290983.0
2021-08-26 10:00:00,53.48,53.49,53.38,53.44,182327.0,49.2383,49.2475,49.1463,49.2015,182327.0
2021-08-26 10:05:00,53.45,53.48,53.33,53.34,147390.0,49.2107,49.2383,49.1002,49.1094,147390.0
2021-08-26 10:10:00,53.34,53.37,53.3,53.34,158752.0,49.1094,49.1371,49.0726,49.1094,158752.0
2021-08-26 10:15:00,53.34,53.35,53.25,53.26,187506.0,49.1094,49.1186,49.0266,49.0358,187506.0
2021-08-26 10:20:00,53.26,53.31,53.2,53.22,188442.0,49.0358,49.0818,48.9805,48.999,188442.0
2021-08-26 10:25:00,53.23,53.23,53.07,53.19,336663.0,49.0082,49.0082,48.8608,48.9713,336663.0
2021-08-26 10:30:00,53.19,53.27,53.18,53.25,170546.0,48.9713,49.045,48.9621,49.0266,170546.0
2021-08-26 10:35:00,53.24,53.3,53.17,53.18,152753.0,49.0174,49.0726,48.9529,48.9621,152753.0
2021-08-26 10:40:00,53.18,53.22,53.1,53.18,182615.0,48.9621,48.999,48.8885,48.9621,182615.0
2021-08-26 10:45:00,53.18,53.27,53.16,53.23,112965.0,48.9621,49.045,48.9437,49.0082,112965.0
2021-08-26 10:50:00,53.23,53.24,53.14,53.17,142583.0,49.0082,49.0174,48.9253,48.9529,142583.0
2021-08-26 10:55:00,53.16,53.23,53.16,53.22,198610.0,48.9437,49.0082,48.9437,48.999,198610.0
2021-08-26 11:00:00,53.22,53.22,53.11,53.18,201094.0,48.999,48.999,48.8977,48.9621,201094.0
2021-08-26 11:05:00,53.18,53.2,53.11,53.19,175242.0,48.9621,48.9805,48.8977,48.9713,175242.0
2021-08-26 11:10:00,53.18,53.25,53.16,53.25,116553.0,48.9621,49.0266,48.9437,49.0266,116553.0
2021-08-26 11:15:00,53.25,53.25,53.19,53.21,95440.0,49.0266,49.0266,48.9713,48.9897,95440.0
2021-08-26 11:20:00,53.21,53.27,53.19,53.23,160146.0,48.9897,49.045,48.9713,49.0082,160146.0
2021-08-26 11:25:00,53.23,53.26,53.18,53.18,172716.0,49.0082,49.0358,48.9621,48.9621,172716.0
2021-08-26 11:30:00,53.19,53.21,53.13,53.2,162008.0,48.9713,48.9897,48.9161,48.9805,162008.0
2021-08-26 11:35:00,53.2,53.22,53.16,53.21,142261.0,48.9805,48.999,48.9437,48.9897,142261.0
2021-08-26 11:40:00,53.21,53.24,53.14,53.15,209875.0,48.9897,49.0174,48.9253,48.9345,209875.0
2021-08-26 11:45:00,53.14,53.17,53.12,53.13,123981.0,48.9253,48.9529,48.9069,48.9161,123981.0
2021-08-26 11:50:00,53.14,53.17,53.11,53.14,125308.0,48.9253,48.9529,48.8977,48.9253,125308.0
2021-08-26 11:55:00,53.14,53.16,53.12,53.15,76295.0,48.9253,48.9437,48.9069,48.9345,76295.0
2021-08-26 12:00:00,53.16,53.24,53.15,53.21,137153.0,48.9437,49.0174,48.9345,48.9897,137153.0
2021-08-26 12:05:00,53.2,53.25,53.18,53.23,95157.0,48.9805,49.0266,48.9621,49.0082,95157.0
2021-08-26 12:10:00,53.23,53.24,53.17,53.17,102065.0,49.0082,49.0174,48.9529,48.9529,102065.0
2021-08-26 12:15:00,53.18,53.18,53.14,53.16,121241.0,48.9621,48.9621,48.9253,48.9437,121241.0
2021-08-26 12:20:00,53.16,53.2,53.16,53.18,73329.0,48.9437,48.9805,48.9437,48.9621,73329.0
2021-08-26 12:25:00,53.18,53.2,53.17,53.19,58213.0,48.9621,48.9805,48.9529,48.9713,58213.0
2021-08-26 12:30:00,53.2,53.2,53.16,53.2,65212.0,48.9805,48.9805,48.9437,48.9805,65212.0
2021-08-26 12:35:00,53.2,53.25,53.18,53.21,111218.0,48.9805,49.0266,48.9621,48.9897,111218.0
2021-08-26 12:40:00,53.21,53.23,53.19,53.2,58236.0,48.9897,49.0082,48.9713,48.9805,58236.0
2021-08-26 12:45:00,53.2,53.21,53.18,53.21,57909.0,48.9805,48.9897,48.9621,48.9897,57909.0
2021-08-26 12:50:00,53.22,53.23,53.18,53.19,101560.0,48.999,49.0082,48.9621,48.9713,101560.0
2021-08-26 12:55:00,53.18,53.21,53.17,53.17,61824.0,48.9621,48.9897,48.9529,48.9529,61824.0
2021-08-26 13:00:00,53.18,53.21,53.14,53.17,167854.0,48.9621,48.9897,48.9253,48.9529,167854.0
2021-08-26 13:05:00,53.18,53.19,53.12,53.12,115552.0,48.9621,48.9713,48.9069,48.9069,115552.0
2021-08-26 13:10:00,53.13,53.16,53.09,53.14,238621.0,48.9161,48.9437,48.8793,48.9253,238621.0
2021-08-26 13:15:00,53.14,53.14,53.1,53.11,95264.0,48.9253,48.9253,48.8885,48.8977,95264.0
2021-08-26 13:20:00,53.11,53.12,53.02,53.04,137765.0,48.8977,48.9069,48.8148,48.8332,137765.0
2021-08-26 13:25:00,53.04,53.08,53.02,53.03,147250.0,48.8332,48.8701,48.8148,48.824,147250.0
2021-08-26 13:30:00,53.03,53.07,53.0,53.04,233474.0,48.824,48.8608,48.7964,48.8332,233474.0
2021-08-26 13:35:00,53.05,53.09,53.02,53.08,164325.0,48.8424,48.8793,48.8148,48.8701,164325.0
2021-08-26 13:40:00,53.08,53.1,53.07,53.08,72419.0,48.8701,48.8885,48.8608,48.8701,72419.0
2021-08-26 13:45:00,53.07,53.08,53.05,53.05,57252.0,48.8608,48.8701,48.8424,48.8424,57252.0
2021-08-26 13:50:00,53.05,53.08,53.03,53.07,113410.0,48.8424,48.8701,48.824,48.8608,113410.0
2021-08-26 13:55:00,53.07,53.15,53.05,53.14,133709.0,48.8608,48.9345,48.8424,48.9253,133709.0
2021-08-26 14:00:00,53.14,53.15,53.09,53.11,141670.0,48.9253,48.9345,48.8793,48.8977,141670.0
2021-08-26 14:05:00,53.11,53.12,53.03,53.04,95636.0,48.8977,48.9069,48.824,48.8332,95636.0
2021-08-26 14:10:00,53.04,53.06,53.04,53.04,103300.0,48.8332,48.8516,48.8332,48.8332,103300.0
2021-08-26 14:15:00,53.04,53.09,53.04,53.06,62940.0,48.8332,48.8793,48.8332,48.8516,62940.0
2021-08-26 14:20:00,53.06,53.13,53.06,53.12,61909.0,48.8516,48.9161,48.8516,48.9069,61909.0
2021-08-26 14:25:00,53.12,53.13,53.09,53.11,101515.0,48.9069,48.9161,48.8793,48.8977,101515.0
2021-08-26 14:30:00,53.11,53.13,53.08,53.12,65940.0,48.8977,48.9161,48.8701,48.9069,65940.0
2021-08-26 14:35:00,53.12,53.14,53.11,53.12,66538.0,48.9069,48.9253,48.8977,48.9069,66538.0
2021-08-26 14:40:00,53.12,53.13,53.08,53.11,67861.0,48.9069,48.9161,48.8701,48.8977,67861.0
2021-08-26 14:45:00,53.11,53.13,53.05,53.06,77842.0,48.8977,48.9161,48.8424,48.8516,77842.0
2021-08-26 14:50:00,53.05,53.09,53.04,53.09,107456.0,48.8424,48.8793,48.8332,48.8793,107456.0
2021-08-26 14:55:00,53.08,53.09,53.04,53.06,64614.0,48.8701,48.8793,48.8332,48.8516,64614.0
2021-08-26 15:00:00,53.06,53.07,53.02,53.03,144335.0,48.8516,48.8608,48.8148,48.824,144335.0
2021-08-26 15:05:00,53.03,53.04,52.97,53.01,208376.0,48.824,48.8332,48.7688,48.8056,208376.0
2021-08-26 15:10:00,53.01,53.07,53.0,53.07,102629.0,48.8056,48.8608,48.7964,48.8608,102629.0
2021-08-26 15:15:00,53.07,53.16,53.06,53.15,105620.0,48.8608,48.9437,48.8516,48.9345,105620.0
2021-08-26 15:20:00,53.16,53.18,53.13,53.15,148664.0,48.9437,48.9621,48.9161,48.9345,148664.0
2021-08-26 15:25:00,53.15,53.18,53.13,53.17,100634.0,48.9345,48.9621,48.9161,48.9529,100634.0
2021-08-26 15:30:00,53.17,53.24,53.16,53.19,179490.0,48.9529,49.0174,48.9437,48.9713,179490.0
2021-08-26 15:35:00,53.2,53.22,53.13,53.13,174449.0,48.9805,48.999,48.9161,48.9161,174449.0
2021-08-26 15:40:00,53.13,53.24,53.13,53.21,214323.0,48.9161,49.0174,48.9161,48.9897,214323.0
2021-08-26 15:45:00,53.22,53.22,53.16,53.17,289436.0,48.999,48.999,48.9437,48.9529,289436.0
2021-08-26 15:50:00,53.18,53.25,53.15,53.2,765777.0,48.9621,49.0266,48.9345,48.9805,765777.0
2021-08-26 15:55:00,53.2,53.2,53.12,53.13,1053812.0,48.9805,48.9805,48.9069,48.9161,1053812.0
2021-08-27 09:30:00,53.27,53.36,53.0,53.13,629313.0,49.045,49.1278,48.7964,48.9161,629313.0
2021-08-27 09:35:00,53.13,53.15,52.93,52.97,413759.0,48.9161,48.9345,48.732,48.7688,413759.0
2021-08-27 09:40:00,52.97,53.08,52.92,53.07,251263.0,48.7688,48.8701,48.7227,48.8608,251263.0
2021-08-27 09:45:00,53.07,53.13,53.03,53.09,246908.0,48.8608,48.9161,48.824,48.8793,246908.0
2021-08-27 09:50:00,53.09,53.12,53.0,53.07,329974.0,48.8793,48.9069,48.7964,48.8608,329974.0
2021-08-27 09:55:00,53.07,53.1,53.01,53.1,215085.0,48.8608,48.8885,48.8056,48.8885,215085.0
2021-08-27 10:00:00,53.1,53.34,53.0,53.29,500779.0,48.8885,49.1094,48.7964,49.0634,500779.0
2021-08-27 10:05:00,53.3,53.31,53.15,53.2,262420.0,49.0726,49.0818,48.9345,48.9805,262420.0
2021-08-27 10:10:00,53.2,53.38,53.19,53.38,276691.0,48.9805,49.1463,48.9713,49.1463,276691.0
2021-08-27 10:15:00,53.38,53.45,53.36,53.39,252510.0,49.1463,49.2107,49.1278,49.1555,252510.0
2021-08-27 10:20:00,53.4,53.45,53.34,53.41,176794.0,49.1647,49.2107,49.1094,49.1739,176794.0
2021-08-27 10:25:00,53.42,53.42,53.33,53.39,226357.0,49.1831,49.1831,49.1002,49.1555,226357.0
2021-08-27 10:30:00,53.4,53.49,53.4,53.47,183886.0,49.1647,49.2475,49.1647,49.2291,183886.0
2021-08-27 10:35:00,53.47,53.49,53.4,53.48,107818.0,49.2291,49.2475,49.1647,49.2383,107818.0
2021-08-27 10:40:00,53.47,53.55,53.46,53.55,180837.0,49.2291,49.3028,49.2199,49.3028,180837.0
2021-08-27 10:45:00,53.54,53.56,53.5,53.55,96241.0,49.2936,49.312,49.2567,49.3028,96241.0
2021-08-27 10:50:00,53.55,53.71,53.54,53.71,158351.0,49.3028,49.4501,49.2936,49.4501,158351.0
2021-08-27 10:55:00,53.71,53.77,53.68,53.7,199805.0,49.4501,49.5053,49.4225,49.4409,199805.0
2021-08-27 11:00:00,53.7,53.73,53.67,53.71,119992.0,49.4409,49.4685,49.4133,49.4501,119992.0
2021-08-27 11:05:00,53.71,53.74,53.68,53.72,78536.0,49.4501,49.4777,49.4225,49.4593,78536.0
2021-08-27 11:10:00,53.73,53.83,53.7,53.78,145668.0,49.4685,49.5606,49.4409,49.5145,145668.0
2021-08-27 11:15:00,53.77,53.81,53.72,53.8,100874.0,49.5053,49.5422,49.4593,49.5329,100874.0
2021-08-27 11:20:00,53.81,53.89,53.79,53.8,249884.0,49.5422,49.6158,49.5237,49.5329,249884.0
2021-08-27 11:25:00,53.8,53.82,53.72,53.73,146606.0,49.5329,49.5514,49.4593,49.4685,146606.0
2021-08-27 11:30:00,53.73,53.77,53.67,53.77,155537.0,49.4685,49.5053,49.4133,49.5053,155537.0
2021-08-27 11:35:00,53.76,53.78,53.71,53.75,90759.0,49.4961,49.5145,49.4501,49.4869,90759.0
2021-08-27 11:40:00,53.76,53.84,53.74,53.81,98918.0,49.4961,49.5698,49.4777,49.5422,98918.0
2021-08-27 11:45:00,53.82,53.87,53.8,53.84,138014.0,49.5514,49.5974,49.5329,49.5698,138014.0
2021-08-27 11:50:00,53.84,53.87,53.82,53.84,86070.0,49.5698,49.5974,49.5514,49.5698,86070.0
2021-08-27 11:55:00,53.84,53.87,53.8,53.8,68525.0,49.5698,49.5974,49.5329,49.5329,68525.0
2021-08-27 12:00:00,53.81,53.86,53.79,53.8,73688.0,49.5422,49.5882,49.5237,49.5329,73688.0
2021-08-27 12:05:00,53.8,53.82,53.77,53.78,88734.0,49.5329,49.5514,49.5053,49.5145,88734.0
2021-08-27 12:10:00,53.79,53.79,53.76,53.78,54461.0,49.5237,49.5237,49.4961,49.5145,54461.0
2021-08-27 12:15:00,53.79,53.82,53.78,53.79,33305.0,49.5237,49.5514,49.5145,49.5237,33305.0
2021-08-27 12:20:00,53.79,53.83,53.78,53.81,82660.0,49.5237,49.5606,49.5145,49.5422,82660.0
2021-08-27 12:25:00,53.8,53.82,53.79,53.82,58389.0,49.5329,49.5514,49.5237,49.5514,58389.0
2021-08-27 12:30:00,53.82,53.84,53.81,53.82,49583.0,49.5514,49.5698,49.5422,49.5514,49583.0
2021-08-27 12:35:00,53.82,53.85,53.8,53.84,95683.0,49.5514,49.579,49.5329,49.5698,95683.0
2021-08-27 12:40:00,53.83,53.84,53.8,53.8,33572.0,49.5606,49.5698,49.5329,49.5329,33572.0
2021-08-27 12:45:00,53.8,53.83,53.77,53.79,43640.0,49.5329,49.5606,49.5053,49.5237,43640.0
2021-08-27 12:50:00,53.79,53.8,53.78,53.8,48436.0,49.5237,49.5329,49.5145,49.5329,48436.0
2021-08-27 12:55:00,53.8,53.84,53.79,53.84,42158.0,49.5329,49.5698,49.5237,49.5698,42158.0
2021-08-27 13:00:00,53.83,53.85,53.82,53.83,49549.0,49.5606,49.579,49.5514,49.5606,49549.0
2021-08-27 13:05:00,53.82,53.83,53.78,53.8,45509.0,49.5514,49.5606,49.5145,49.5329,45509.0
2021-08-27 13:10:00,53.8,53.8,53.77,53.78,62254.0,49.5329,49.5329,49.5053,49.5145,62254.0
2021-08-27 13:15:00,53.78,53.79,53.75,53.77,52213.0,49.5145,49.5237,49.4869,49.5053,52213.0
2021-08-27 13:20:00,53.77,53.82,53.76,53.8,105765.0,49.5053,49.5514,49.4961,49.5329,105765.0
2021-08-27 13:25:00,53.8,53.8,53.76,53.77,37888.0,49.5329,49.5329,49.4961,49.5053,37888.0
2021-08-27 13:30:00,53.76,53.85,53.75,53.84,74129.0,49.4961,49.579,49.4869,49.5698,74129.0
2021-08-27 13:35:00,53.84,53.93,53.84,53.9,112553.0,49.5698,49.6526,49.5698,49.625,112553.0
2021-08-27 13:40:00,53.89,53.91,53.86,53.86,65271.0,49.6158,49.6342,49.5882,49.5882,65271.0
2021-08-27 13:45:00,53.87,53.89,53.84,53.85,37918.0,49.5974,49.6158,49.5698,49.579,37918.0
2021-08-27 13:50:00,53.85,53.86,53.83,53.86,51792.0,49.579,49.5882,49.5606,49.5882,51792.0
2021-08-27 13:55:00,53.86,53.92,53.85,53.91,80174.0,49.5882,49.6434,49.579,49.6342,80174.0
2021-08-27 14:00:00,53.92,53.92,53.85,53.88,91648.0,49.6434,49.6434,49.579,49.6066,91648.0
2021-08-27 14:05:00,53.87,53.88,53.83,53.85,48734.0,49.5974,49.6066,49.5606,49.579,48734.0
2021-08-27 14:10:00,53.84,53.87,53.83,53.87,51550.0,49.5698,49.5974,49.5606,49.5974,51550.0
2021-08-27 14:15:00,53.87,53.9,53.84,53.86,118901.0,49.5974,49.625,49.5698,49.5882,118901.0
2021-08-27 14:20:00,53.86,53.87,53.83,53.85,48345.0,49.5882,49.5974,49.5606,49.579,48345.0
2021-08-27 14:25:00,53.85,53.89,53.84,53.86,89080.0,49.579,49.6158,49.5698,49.5882,89080.0
2021-08-27 14:30:00,53.86,53.87,53.84,53.85,32956.0,49.5882,49.5974,49.5698,49.579,32956.0
2021-08-27 14:35:00,53.84,53.89,53.84,53.88,70643.0,49.5698,49.6158,49.5698,49.6066,70643.0
2021-08-27 14:40:00,53.87,53.9,53.86,53.89,54812.0,49.5974,49.625,49.5882,49.6158,54812.0
2021-08-27 14:45:00,53.88,53.89,53.85,53.88,69800.0,49.6066,49.6158,49.579,49.6066,69800.0
2021-08-27 14:50:00,53.88,53.89,53.87,53.89,41495.0,49.6066,49.6158,49.5974,49.6158,41495.0
2021-08-27 14:55:00,53.88,53.9,53.86,53.86,62330.0,49.6066,49.625,49.5882,49.5882,62330.0
2021-08-27 15:00:00,53.87,53.87,53.83,53.86,70480.0,49.5974,49.5974,49.5606,49.5882,70480.0
2021-08-27 15:05:00,53.86,53.88,53.84,53.88,47693.0,49.5882,49.6066,49.5698,49.6066,47693.0
2021-08-27 15:10:00,53.87,53.89,53.86,53.88,58792.0,49.5974,49.6158,49.5882,49.6066,58792.0
2021-08-27 15:15:00,53.88,53.91,53.87,53.89,93360.0,49.6066,49.6342,49.5974,49.6158,93360.0
2021-08-27 15:20:00,53.89,53.91,53.87,53.9,102978.0,49.6158,49.6342,49.5974,49.625,102978.0
2021-08-27 15:25:00,53.9,53.94,53.89,53.94,176927.0,49.625,49.6618,49.6158,49.6618,176927.0
2021-08-27 15:30:00,53.93,53.94,53.79,53.8,166876.0,49.6526,49.6618,49.5237,49.5329,166876.0
2021-08-27 15:35:00,53.8,53.83,53.79,53.82,111273.0,49.5329,49.5606,49.5237,49.5514,111273.0
2021-08-27 15:40:00,53.82,53.84,53.8,53.84,127025.0,49.5514,49.5698,49.5329,49.5698,127025.0
2021-08-27 15:45:00,53.84,53.85,53.76,53.78,234347.0,49.5698,49.579,49.4961,49.5145,234347.0
2021-08-27 15:50:00,53.78,53.88,53.77,53.88,577346.0,49.5145,49.6066,49.5053,49.6066,577346.0
2021-08-27 15:55:00,53.87,53.91,53.83,53.89,872473.0,49.5974,49.6342,49.5606,49.6158,872473.0
2021-08-30 09:30:00,54.25,54.87,54.22,54.85,1014712.0,49.9473,50.5181,49.9196,50.4997,1014712.0
2021-08-30 09:35:00,54.86,54.87,54.43,54.44,412423.0,50.5089,50.5181,50.113,50.1222,412423.0
2021-08-30 09:40:00,54.44,54.46,54.21,54.23,227496.0,50.1222,50.1406,49.9104,49.9288,227496.0
2021-08-30 09:45:00,54.23,54.23,54.04,54.04,530609.0,49.9288,49.9288,49.7539,49.7539,530609.0
2021-08-30 09:50:00,54.05,54.17,53.92,54.03,450658.0,49.7631,49.8736,49.6434,49.7447,450658.0
2021-08-30 09:55:00,54.04,54.16,54.02,54.09,166288.0,49.7539,49.8644,49.7355,49.7999,166288.0
2021-08-30 10:00:00,54.09,54.09,53.92,53.94,170468.0,49.7999,49.7999,49.6434,49.6618,170468.0
2021-08-30 10:05:00,53.94,54.01,53.89,53.9,137873.0,49.6618,49.7263,49.6158,49.625,137873.0
2021-08-30 10:10:00,53.9,53.94,53.81,53.82,162209.0,49.625,49.6618,49.5422,49.5514,162209.0
2021-08-30 10:15:00,53.82,53.87,53.78,53.84,200263.0,49.5514,49.5974,49.5145,49.5698,200263.0
2021-08-30 10:20:00,53.85,53.93,53.84,53.89,156624.0,49.579,49.6526,49.5698,49.6158,156624.0
2021-08-30 10:25:00,53.89,53.93,53.84,53.84,170215.0,49.6158,49.6526,49.5698,49.5698,170215.0
2021-08-30 10:30:00,53.84,53.93,53.76,53.93,229549.0,49.5698,49.6526,49.4961,49.6526,229549.0
2021-08-30 10:35:00,53.93,54.04,53.92,54.03,187540.0,49.6526,49.7539,49.6434,49.7447,187540.0
2021-08-30 10:40:00,54.03,54.08,53.97,54.01,166407.0,49.7447,49.7907,49.6895,49.7263,166407.0
2021-08-30 10:45:00,54.01,54.04,53.91,54.01,180627.0,49.7263,49.7539,49.6342,49.7263,180627.0
2021-08-30 10:50:00,54.0,54.02,53.96,54.01,106028.0,49.7171,49.7355,49.6803,49.7263,106028.0
2021-08-30 10:55:00,54.02,54.06,53.99,54.04,105766.0,49.7355,49.7723,49.7079,49.7539,105766.0
2021-08-30 11:00:00,54.04,54.07,53.97,54.0,103625.0,49.7539,49.7815,49.6895,49.7171,103625.0
2021-08-30 11:05:00,54.0,54.03,53.89,53.91,93529.0,49.7171,49.7447,49.6158,49.6342,93529.0
2021-08-30 11:10:00,53.91,54.0,53.9,53.96,120200.0,49.6342,49.7171,49.625,49.6803,120200.0
2021-08-30 11:15:00,53.96,53.98,53.86,53.88,122433.0,49.6803,49.6987,49.5882,49.6066,122433.0
2021-08-30 11:20:00,53.89,53.94,53.86,53.91,131571.0,49.6158,49.6618,49.5882,49.6342,131571.0
2021-08-30 11:25:00,53.91,53.98,53.9,53.96,105293.0,49.6342,49.6987,49.625,49.6803,105293.0
2021-08-30 11:30:00,53.96,53.97,53.91,53.96,127488.0,49.6803,49.6895,49.6342,49.6803,127488.0
2021-08-30 11:35:00,53.96,53.96,53.9,53.91,67334.0,49.6803,49.6803,49.625,49.6342,67334.0
2021-08-30 11:40:00,53.92,53.98,53.9,53.98,107326.0,49.6434,49.6987,49.625,49.6987,107326.0
2021-08-30 11:45:00,53.99,54.0,53.92,53.94,93782.0,49.7079,49.7171,49.6434,49.6618,93782.0
2021-08-30 11:50:00,53.95,54.02,53.94,54.0,75770.0,49.6711,49.7355,49.6618,49.7171,75770.0
2021-08-30 11:55:00,54.0,54.04,53.99,54.02,43569.0,49.7171,49.7539,49.7079,49.7355,43569.0
2021-08-30 12:00:00,54.02,54.04,53.92,53.95,106141.0,49.7355,49.7539,49.6434,49.6711,106141.0
2021-08-30 12:05:00,53.95,53.99,53.92,53.96,82437.0,49.6711,49.7079,49.6434,49.6803,82437.0
2021-08-30 12:10:00,53.97,53.98,53.93,53.96,81972.0,49.6895,49.6987,49.6526,49.6803,81972.0
2021-08-30 12:15:00,53.95,53.98,53.92,53.93,94095.0,49.6711,49.6987,49.6434,49.6526,94095.0
2021-08-30 12:20:00,53.93,54.0,53.92,53.99,45859.0,49.6526,49.7171,49.6434,49.7079,45859.0
2021-08-30 12:25:00,54.0,54.02,53.98,54.01,77219.0,49.7171,49.7355,49.6987,49.7263,77219.0
2021-08-30 12:30:00,54.01,54.04,54.0,54.01,42520.0,49.7263,49.7539,49.7171,49.7263,42520.0
2021-08-30 12:35:00,54.02,54.02,53.98,54.01,77447.0,49.7355,49.7355,49.6987,49.7263,77447.0
2021-08-30 12:40:00,54.0,54.01,53.95,53.95,44506.0,49.7171,49.7263,49.6711,49.6711,44506.0
2021-08-30 12:45:00,53.96,53.97,53.94,53.95,79256.0,49.6803,49.6895,49.6618,49.6711,79256.0
2021-08-30 12:50:00,53.94,53.96,53.88,53.93,128708.0,49.6618,49.6803,49.6066,49.6526,128708.0
2021-08-30 12:55:00,53.94,53.96,53.89,53.9,133517.0,49.6618,49.6803,49.6158,49.625,133517.0
2021-08-30 13:00:00,53.91,53.95,53.9,53.95,67928.0,49.6342,49.6711,49.625,49.6711,67928.0
2021-08-30 13:05:00,53.95,54.01,53.94,54.01,96690.0,49.6711,49.7263,49.6618,49.7263,96690.0
2021-08-30 13:10:00,54.0,54.07,53.99,54.06,101499.0,49.7171,49.7815,49.7079,49.7723,101499.0
2021-08-30 13:15:00,54.05,54.07,54.03,54.05,65058.0,49.7631,49.7815,49.7447,49.7631,65058.0
2021-08-30 13:20:00,54.05,54.08,54.05,54.07,58747.0,49.7631,49.7907,49.7631,49.7815,58747.0
2021-08-30 13:25:00,54.08,54.08,54.0,54.03,78899.0,49.7907,49.7907,49.7171,49.7447,78899.0
2021-08-30 13:30:00,54.03,54.03,53.99,54.02,49171.0,49.7447,49.7447,49.7079,49.7355,49171.0
2021-08-30 13:35:00,54.02,54.04,54.0,54.03,41672.0,49.7355,49.7539,49.7171,49.7447,41672.0
2021-08-30 13:40:00,54.02,54.03,54.0,54.01,42335.0,49.7355,49.7447,49.7171,49.7263,42335.0
2021-08-30 13:45:00,54.01,54.01,53.98,53.98,36057.0,49.7263,49.7263,49.6987,49.6987,36057.0
2021-08-30 13:50:00,53.98,54.04,53.98,54.04,61015.0,49.6987,49.7539,49.6987,49.7539,61015.0
2021-08-30 13:55:00,54.04,54.06,54.02,54.03,78609.0,49.7539,49.7723,49.7355,49.7447,78609.0
2021-08-30 14:00:00,54.03,54.06,54.01,54.05,70609.0,49.7447,49.7723,49.7263,49.7631,70609.0
2021-08-30 14:05:00,54.06,54.07,54.01,54.02,78593.0,49.7723,49.7815,49.7263,49.7355,78593.0
2021-08-30 14:10:00,54.02,54.04,53.95,54.0,136463.0,49.7355,49.7539,49.6711,49.7171,136463.0
2021-08-30 14:15:00,54.0,54.07,53.99,54.02,109821.0,49.7171,49.7815,49.7079,49.7355,109821.0
2021-08-30 14:20:00,54.02,54.03,54.0,54.0,43430.0,49.7355,49.7447,49.7171,49.7171,43430.0
2021-08-30 14:25:00,54.0,54.01,53.98,54.01,38085.0,49.7171,49.7263,49.6987,49.7263,38085.0
2021-08-30 14:30:00,54.01,54.02,53.96,53.97,65062.0,49.7263,49.7355,49.6803,49.6895,65062.0
2021-08-30 14:35:00,53.98,54.0,53.97,54.0,46914.0,49.6987,49.7171,49.6895,49.7171,46914.0
2021-08-30 14:40:00,54.0,54.02,53.99,54.01,41373.0,49.7171,49.7355,49.7079,49.7263,41373.0
2021-08-30 14:45:00,54.02,54.04,54.0,54.04,70162.0,49.7355,49.7539,49.7171,49.7539,70162.0
2021-08-30 14:50:00,54.04,54.06,54.03,54.05,51428.0,49.7539,49.7723,49.7447,49.7631,51428.0
2021-08-30 14:55:00,54.05,54.06,54.02,54.04,60094.0,49.7631,49.7723,49.7355,49.7539,60094.0
2021-08-30 15:00:00,54.04,54.04,53.99,54.0,115582.0,49.7539,49.7539,49.7079,49.7171,115582.0
2021-08-30 15:05:00,54.0,54.04,53.99,54.02,85361.0,49.7171,49.7539,49.7079,49.7355,85361.0
2021-08-30 15:10:00,54.02,54.05,54.01,54.05,87533.0,49.7355,49.7631,49.7263,49.7631,87533.0
2021-08-30 15:15:00,54.05,54.06,54.0,54.02,103248.0,49.7631,49.7723,49.7171,49.7355,103248.0
2021-08-30 15:20:00,54.02,54.03,53.99,54.0,76263.0,49.7355,49.7447,49.7079,49.7171,76263.0
2021-08-30 15:25:00,53.99,54.04,53.98,54.01,128519.0,49.7079,49.7539,49.6987,49.7263,128519.0
2021-08-30 15:30:00,54.01,54.09,54.0,54.07,170030.0,49.7263,49.7999,49.7171,49.7815,170030.0
2021-08-30 15:35:00,54.07,54.1,54.05,54.05,122395.0,49.7815,49.8092,49.7631,49.7631,122395.0
2021-08-30 15:40:00,54.05,54.06,54.01,54.03,111525.0,49.7631,49.7723,49.7263,49.7447,111525.0
2021-08-30 15:45:00,54.02,54.05,54.0,54.02,174763.0,49.7355,49.7631,49.7171,49.7355,174763.0
2021-08-30 15:50:00,54.01,54.07,54.01,54.07,355000.0,49.7263,49.7815,49.7263,49.7815,355000.0
2021-08-30 15:55:00,54.06,54.07,53.91,53.95,533851.0,49.7723,49.7815,49.6342,49.6711,533851.0
2021-08-31 09:30:00,54.3,54.5,54.02,54.09,1333996.0,49.9933,50.1774,49.7355,49.7999,1333996.0
2021-08-31 09:35:00,54.09,54.19,54.02,54.04,344039.0,49.7999,49.892,49.7355,49.7539,344039.0
2021-08-31 09:40:00,54.05,54.15,53.98,53.99,304624.0,49.7631,49.8552,49.6987,49.7079,304624.0
2021-08-31 09:45:00,53.98,53.98,53.76,53.85,290126.0,49.6987,49.6987,49.4961,49.579,290126.0
2021-08-31 09:50:00,53.84,53.86,53.67,53.68,245728.0,49.5698,49.5882,49.4133,49.4225,245728.0
2021-08-31 09:55:00,53.68,53.85,53.66,53.72,206798.0,49.4225,49.579,49.4041,49.4593,206798.0
2021-08-31 10:00:00,53.72,53.87,53.7,53.73,252229.0,49.4593,49.5974,49.4409,49.4685,252229.0
2021-08-31 10:05:00,53.73,53.85,53.72,53.82,144521.0,49.4685,49.579,49.4593,49.5514,144521.0
2021-08-31 10:10:00,53.81,53.86,53.78,53.86,206730.0,49.5422,49.5882,49.5145,49.5882,206730.0
2021-08-31 10:15:00,53.86,54.02,53.76,54.0,328274.0,49.5882,49.7355,49.4961,49.7171,328274.0
2021-08-31 10:20:00,54.0,54.08,53.93,54.04,121650.0,49.7171,49.7907,49.6526,49.7539,121650.0
2021-08-31 10:25:00,54.04,54.04,53.91,53.98,131548.0,49.7539,49.7539,49.6342,49.6987,131548.0
2021-08-31 10:30:00,53.98,54.02,53.93,53.98,185769.0,49.6987,49.7355,49.6526,49.6987,185769.0
2021-08-31 10:35:00,53.98,54.01,53.9,54.01,153298.0,49.6987,49.7263,49.625,49.7263,153298.0
2021-08-31 10:40:00,54.01,54.06,53.99,54.05,134590.0,49.7263,49.7723,49.7079,49.7631,134590.0
2021-08-31 10:45:00,54.05,54.09,54.02,54.03,176822.0,49.7631,49.7999,49.7355,49.7447,176822.0
2021-08-31 10:50:00,54.03,54.03,53.93,53.94,114993.0,49.7447,49.7447,49.6526,49.6618,114993.0
2021-08-31 10:55:00,53.94,54.0,53.93,53.97,177164.0,49.6618,49.7171,49.6526,49.6895,177164.0
2021-08-31 11:00:00,53.96,53.96,53.89,53.92,128287.0,49.6803,49.6803,49.6158,49.6434,128287.0
2021-08-31 11:05:00,53.92,54.02,53.89,53.98,114990.0,49.6434,49.7355,49.6158,49.6987,114990.0
2021-08-31 11:10:00,53.98,54.04,53.97,54.01,109745.0,49.6987,49.7539,49.6895,49.7263,109745.0
2021-08-31 11:15:00,54.02,54.13,54.01,54.11,101675.0,49.7355,49.8368,49.7263,49.8184,101675.0
2021-08-31 11:20:00,54.12,54.19,54.1,54.12,161228.0,49.8276,49.892,49.8092,49.8276,161228.0
2021-08-31 11:25:00,54.12,54.12,54.01,54.05,72617.0,49.8276,49.8276,49.7263,49.7631,72617.0
2021-08-31 11:30:00,54.05,54.11,54.05,54.11,131064.0,49.7631,49.8184,49.7631,49.8184,131064.0
2021-08-31 11:35:00,54.1,54.18,54.1,54.12,156611.0,49.8092,49.8828,49.8092,49.8276,156611.0
2021-08-31 11:40:00,54.13,54.25,54.12,54.16,308418.0,49.8368,49.9473,49.8276,49.8644,308418.0
2021-08-31 11:45:00,54.15,54.22,54.14,54.21,111989.0,49.8552,49.9196,49.846,49.9104,111989.0
2021-08-31 11:50:00,54.2,54.24,54.19,54.22,115721.0,49.9012,49.9381,49.892,49.9196,115721.0
2021-08-31 11:55:00,54.22,54.25,54.17,54.23,71527.0,49.9196,49.9473,49.8736,49.9288,71527.0
2021-08-31 12:00:00,54.24,54.25,54.19,54.24,76260.0,49.9381,49.9473,49.892,49.9381,76260.0
2021-08-31 12:05:00,54.25,54.28,54.22,54.23,80753.0,49.9473,49.9749,49.9196,49.9288,80753.0
2021-08-31 12:10:00,54.23,54.24,54.19,54.22,61984.0,49.9288,49.9381,49.892,49.9196,61984.0
2021-08-31 12:15:00,54.22,54.22,54.17,54.18,43465.0,49.9196,49.9196,49.8736,49.8828,43465.0
2021-08-31 12:20:00,54.19,54.25,54.18,54.24,52051.0,49.892,49.9473,49.8828,49.9381,52051.0
2021-08-31 12:25:00,54.25,54.32,54.24,54.3,121344.0,49.9473,50.0117,49.9381,49.9933,121344.0
2021-08-31 12:30:00,54.3,54.32,54.26,54.27,76093.0,49.9933,50.0117,49.9565,49.9657,76093.0
2021-08-31 12:35:00,54.27,54.28,54.25,54.27,46630.0,49.9657,49.9749,49.9473,49.9657,46630.0
2021-08-31 12:40:00,54.26,54.3,54.25,54.29,95284.0,49.9565,49.9933,49.9473,49.9841,95284.0
2021-08-31 12:45:00,54.29,54.35,54.28,54.31,184700.0,49.9841,50.0393,49.9749,50.0025,184700.0
2021-08-31 12:50:00,54.31,54.31,54.28,54.31,50186.0,50.0025,50.0025,49.9749,50.0025,50186.0
2021-08-31 12:55:00,54.31,54.37,54.3,54.36,100387.0,50.0025,50.0577,49.9933,50.0485,100387.0
2021-08-31 13:00:00,54.36,54.36,54.29,54.3,68641.0,50.0485,50.0485,49.9841,49.9933,68641.0
2021-08-31 13:05:00,54.3,54.3,54.24,54.25,70744.0,49.9933,49.9933,49.9381,49.9473,70744.0
2021-08-31 13:10:00,54.24,54.31,54.23,54.29,89523.0,49.9381,50.0025,49.9288,49.9841,89523.0
2021-08-31 13:15:00,54.29,54.3,54.24,54.25,94525.0,49.9841,49.9933,49.9381,49.9473,94525.0
2021-08-31 13:20:00,54.25,54.27,54.21,54.22,109487.0,49.9473,49.9657,49.9104,49.9196,109487.0
2021-08-31 13:25:00,54.22,54.26,54.19,54.25,90507.0,49.9196,49.9565,49.892,49.9473,90507.0
2021-08-31 13:30:00,54.25,54.26,54.2,54.21,53097.0,49.9473,49.9565,49.9012,49.9104,53097.0
2021-08-31 13:35:00,54.2,54.22,54.19,54.21,66750.0,49.9012,49.9196,49.892,49.9104,66750.0
2021-08-31 13:40:00,54.22,54.25,54.2,54.23,101825.0,49.9196,49.9473,49.9012,49.9288,101825.0
2021-08-31 13:45:00,54.22,54.23,54.2,54.22,52438.0,49.9196,49.9288,49.9012,49.9196,52438.0
2021-08-31 13:50:00,54.22,54.26,54.22,54.23,44004.0,49.9196,49.9565,49.9196,49.9288,44004.0
2021-08-31 13:55:00,54.23,54.24,54.21,54.24,55022.0,49.9288,49.9381,49.9104,49.9381,55022.0
2021-08-31 14:00:00,54.23,54.24,54.18,54.19,40465.0,49.9288,49.9381,49.8828,49.892,40465.0
2021-08-31 14:05:00,54.2,54.21,54.17,54.19,52541.0,49.9012,49.9104,49.8736,49.892,52541.0
2021-08-31 14:10:00,54.19,54.2,54.13,54.16,113401.0,49.892,49.9012,49.8368,49.8644,113401.0
2021-08-31 14:15:00,54.16,54.19,54.16,54.16,79500.0,49.8644,49.892,49.8644,49.8644,79500.0
2021-08-31 14:20:00,54.17,54.19,54.16,54.19,73869.0,49.8736,49.892,49.8644,49.892,73869.0
2021-08-31 14:25:00,54.19,54.19,54.12,54.14,70574.0,49.892,49.892,49.8276,49.846,70574.0
2021-08-31 14:30:00,54.14,54.19,54.12,54.19,87416.0,49.846,49.892,49.8276,49.892,87416.0
2021-08-31 14:35:00,54.19,54.2,54.16,54.16,53877.0,49.892,49.9012,49.8644,49.8644,53877.0
2021-08-31 14:40:00,54.17,54.22,54.17,54.17,59701.0,49.8736,49.9196,49.8736,49.8736,59701.0
2021-08-31 14:45:00,54.18,54.19,54.16,54.18,59540.0,49.8828,49.892,49.8644,49.8828,59540.0
2021-08-31 14:50:00,54.18,54.19,54.17,54.18,48388.0,49.8828,49.892,49.8736,49.8828,48388.0
2021-08-31 14:55:00,54.18,54.25,54.17,54.25,68752.0,49.8828,49.9473,49.8736,49.9473,68752.0
2021-08-31 15:00:00,54.25,54.26,54.2,54.22,85124.0,49.9473,49.9565,49.9012,49.9196,85124.0
2021-08-31 15:05:00,54.22,54.25,54.21,54.23,104516.0,49.9196,49.9473,49.9104,49.9288,104516.0
2021-08-31 15:10:00,54.23,54.24,54.18,54.18,93906.0,49.9288,49.9381,49.8828,49.8828,93906.0
2021-08-31 15:15:00,54.19,54.19,54.15,54.16,81079.0,49.892,49.892,49.8552,49.8644,81079.0
2021-08-31 15:20:00,54.16,54.2,54.14,54.2,142845.0,49.8644,49.9012,49.846,49.9012,142845.0
2021-08-31 15:25:00,54.21,54.22,54.16,54.18,171355.0,49.9104,49.9196,49.8644,49.8828,171355.0
2021-08-31 15:30:00,54.18,54.21,54.1,54.17,269961.0,49.8828,49.9104,49.8092,49.8736,269961.0
2021-08-31 15:35:00,54.17,54.19,54.14,54.18,90289.0,49.8736,49.892,49.846,49.8828,90289.0
2021-08-31 15:40:00,54.18,54.18,54.12,54.15,103060.0,49.8828,49.8828,49.8276,49.8552,103060.0
2021-08-31 15:45:00,54.15,54.17,54.12,54.16,182429.0,49.8552,49.8736,49.8276,49.8644,182429.0
2021-08-31 15:50:00,54.15,54.23,54.12,54.12,641467.0,49.8552,49.9288,49.8276,49.8276,641467.0
2021-08-31 15:55:00,54.12,54.14,54.03,54.07,1400200.0,49.8276,49.846,49.7447,49.7815,1400200.0
2021-09-01 09:30:00,54.11,54.14,53.93,54.02,1163197.0,49.8184,49.846,49.6526,49.7355,1163197.0
2021-09-01 09:35:00,54.02,54.06,53.89,54.06,631316.0,49.7355,49.7723,49.6158,49.7723,631316.0
2021-09-01 09:40:00,54.06,54.09,53.92,53.96,168747.0,49.7723,49.7999,49.6434,49.6803,168747.0
2021-09-01 09:45:00,53.95,54.08,53.92,54.02,221908.0,49.6711,49.7907,49.6434,49.7355,221908.0
2021-09-01 09:50:00,54.02,54.07,53.96,53.99,201483.0,49.7355,49.7815,49.6803,49.7079,201483.0
2021-09-01 09:55:00,53.99,53.99,53.84,53.9,220934.0,49.7079,49.7079,49.5698,49.625,220934.0
2021-09-01 10:00:00,53.9,54.09,53.9,54.06,218202.0,49.625,49.7999,49.625,49.7723,218202.0
2021-09-01 10:05:00,54.06,54.07,53.94,53.97,174206.0,49.7723,49.7815,49.6618,49.6895,174206.0
2021-09-01 10:10:00,53.96,53.98,53.87,53.94,148087.0,49.6803,49.6987,49.5974,49.6618,148087.0
2021-09-01 10:15:00,53.94,54.0,53.91,53.91,126911.0,49.6618,49.7171,49.6342,49.6342,126911.0
2021-09-01 10:20:00,53.91,53.93,53.8,53.81,410800.0,49.6342,49.6526,49.5329,49.5422,410800.0
2021-09-01 10:25:00,53.8,53.93,53.75,53.9,201731.0,49.5329,49.6526,49.4869,49.625,201731.0
2021-09-01 10:30:00,53.91,53.95,53.81,53.91,396186.0,49.6342,49.6711,49.5422,49.6342,396186.0
2021-09-01 10:35:00,53.91,53.95,53.84,53.91,106941.0,49.6342,49.6711,49.5698,49.6342,106941.0
2021-09-01 10:40:00,53.91,53.93,53.86,53.89,96181.0,49.6342,49.6526,49.5882,49.6158,96181.0
2021-09-01 10:45:00,53.89,54.0,53.88,54.0,165408.0,49.6158,49.7171,49.6066,49.7171,165408.0
2021-09-01 10:50:00,53.99,54.06,53.98,53.99,203848.0,49.7079,49.7723,49.6987,49.7079,203848.0
2021-09-01 10:55:00,53.99,54.0,53.92,53.93,105610.0,49.7079,49.7171,49.6434,49.6526,105610.0
2021-09-01 11:00:00,53.92,53.98,53.9,53.91,85602.0,49.6434,49.6987,49.625,49.6342,85602.0
2021-09-01 11:05:00,53.9,53.94,53.86,53.94,133148.0,49.625,49.6618,49.5882,49.6618,133148.0
2021-09-01 11:10:00,53.94,54.02,53.93,53.98,110905.0,49.6618,49.7355,49.6526,49.6987,110905.0
2021-09-01 11:15:00,53.98,54.07,53.96,54.05,130657.0,49.6987,49.7815,49.6803,49.7631,130657.0
2021-09-01 11:20:00,54.05,54.05,53.99,54.01,115002.0,49.7631,49.7631,49.7079,49.7263,115002.0
2021-09-01 11:25:00,54.0,54.04,53.97,53.97,163652.0,49.7171,49.7539,49.6895,49.6895,163652.0
2021-09-01 11:30:00,53.98,54.02,53.95,54.02,118939.0,49.6987,49.7355,49.6711,49.7355,118939.0
2021-09-01 11:35:00,54.02,54.04,53.94,53.94,94069.0,49.7355,49.7539,49.6618,49.6618,94069.0
2021-09-01 11:40:00,53.95,53.95,53.89,53.91,138599.0,49.6711,49.6711,49.6158,49.6342,138599.0
2021-09-01 11:45:00,53.91,53.92,53.83,53.85,108189.0,49.6342,49.6434,49.5606,49.579,108189.0
2021-09-01 11:50:00,53.85,53.91,53.83,53.91,124481.0,49.579,49.6342,49.5606,49.6342,124481.0
2021-09-01 11:55:00,53.91,53.95,53.89,53.95,100078.0,49.6342,49.6711,49.6158,49.6711,100078.0
2021-09-01 12:00:00,53.95,54.01,53.93,54.01,164772.0,49.6711,49.7263,49.6526,49.7263,164772.0
2021-09-01 12:05:00,54.01,54.04,53.95,53.97,128161.0,49.7263,49.7539,49.6711,49.6895,128161.0
2021-09-01 12:10:00,53.97,53.98,53.95,53.97,67521.0,49.6895,49.6987,49.6711,49.6895,67521.0
2021-09-01 12:15:00,53.97,54.03,53.96,54.01,95072.0,49.6895,49.7447,49.6803,49.7263,95072.0
2021-09-01 12:20:00,54.01,54.04,53.99,54.02,78780.0,49.7263,49.7539,49.7079,49.7355,78780.0
2021-09-01 12:25:00,54.02,54.03,53.99,54.02,115154.0,49.7355,49.7447,49.7079,49.7355,115154.0
2021-09-01 12:30:00,54.03,54.12,54.02,54.12,87764.0,49.7447,49.8276,49.7355,49.8276,87764.0
2021-09-01 12:35:00,54.11,54.16,54.11,54.12,110657.0,49.8184,49.8644,49.8184,49.8276,110657.0
2021-09-01 12:40:00,54.11,54.14,54.06,54.07,90048.0,49.8184,49.846,49.7723,49.7815,90048.0
2021-09-01 12:45:00,54.07,54.08,54.02,54.05,70358.0,49.7815,49.7907,49.7355,49.7631,70358.0
2021-09-01 12:50:00,54.05,54.06,54.02,54.03,112047.0,49.7631,49.7723,49.7355,49.7447,112047.0
2021-09-01 12:55:00,54.02,54.06,53.99,54.04,101785.0,49.7355,49.7723,49.7079,49.7539,101785.0
2021-09-01 13:00:00,54.04,54.04,53.99,54.04,90255.0,49.7539,49.7539,49.7079,49.7539,90255.0
2021-09-01 13:05:00,54.03,54.04,53.97,53.97,70006.0,49.7447,49.7539,49.6895,49.6895,70006.0
2021-09-01 13:10:00,53.98,53.99,53.83,53.83,418691.0,49.6987,49.7079,49.5606,49.5606,418691.0
2021-09-01 13:15:00,53.83,53.85,53.55,53.6,443729.0,49.5606,49.579,49.3028,49.3488,443729.0
2021-09-01 13:20:00,53.6,53.7,53.56,53.63,167766.0,49.3488,49.4409,49.312,49.3764,167766.0
2021-09-01 13:25:00,53.62,53.65,53.59,53.63,157148.0,49.3672,49.3948,49.3396,49.3764,157148.0
2021-09-01 13:30:00,53.63,53.73,53.61,53.73,201550.0,49.3764,49.4685,49.358,49.4685,201550.0
2021-09-01 13:35:00,53.73,53.75,53.69,53.69,78049.0,49.4685,49.4869,49.4317,49.4317,78049.0
2021-09-01 13:40:00,53.69,53.74,53.67,53.71,105275.0,49.4317,49.4777,49.4133,49.4501,105275.0
2021-09-01 13:45:00,53.71,53.72,53.67,53.68,67584.0,49.4501,49.4593,49.4133,49.4225,67584.0
2021-09-01 13:50:00,53.69,53.74,53.67,53.73,100345.0,49.4317,49.4777,49.4133,49.4685,100345.0
2021-09-01 13:55:00,53.73,53.79,53.71,53.72,116098.0,49.4685,49.5237,49.4501,49.4593,116098.0
2021-09-01 14:00:00,53.72,53.73,53.7,53.71,45729.0,49.4593,49.4685,49.4409,49.4501,45729.0
2021-09-01 14:05:00,53.71,53.71,53.68,53.71,65875.0,49.4501,49.4501,49.4225,49.4501,65875.0
2021-09-01 14:10:00,53.7,53.71,53.68,53.68,33754.0,49.4409,49.4501,49.4225,49.4225,33754.0
2021-09-01 14:15:00,53.68,53.69,53.66,53.66,44172.0,49.4225,49.4317,49.4041,49.4041,44172.0
2021-09-01 14:20:00,53.66,53.71,53.65,53.7,153219.0,49.4041,49.4501,49.3948,49.4409,153219.0
2021-09-01 14:25:00,53.7,53.73,53.68,53.68,45002.0,49.4409,49.4685,49.4225,49.4225,45002.0
2021-09-01 14:30:00,53.69,53.69,53.57,53.59,106650.0,49.4317,49.4317,49.3212,49.3396,106650.0
2021-09-01 14:35:00,53.58,53.6,53.53,53.57,160537.0,49.3304,49.3488,49.2844,49.3212,160537.0
2021-09-01 14:40:00,53.58,53.6,53.56,53.59,141293.0,49.3304,49.3488,49.312,49.3396,141293.0
2021-09-01 14:45:00,53.59,53.65,53.58,53.62,95777.0,49.3396,49.3948,49.3304,49.3672,95777.0
2021-09-01 14:50:00,53.62,53.65,53.61,53.62,78401.0,49.3672,49.3948,49.358,49.3672,78401.0
2021-09-01 14:55:00,53.62,53.71,53.61,53.7,181034.0,49.3672,49.4501,49.358,49.4409,181034.0
2021-09-01 15:00:00,53.69,53.74,53.68,53.74,94075.0,49.4317,49.4777,49.4225,49.4777,94075.0
2021-09-01 15:05:00,53.74,53.77,53.72,53.77,139665.0,49.4777,49.5053,49.4593,49.5053,139665.0
2021-09-01 15:10:00,53.77,53.8,53.72,53.73,190995.0,49.5053,49.5329,49.4593,49.4685,190995.0
2021-09-01 15:15:00,53.72,53.75,53.7,53.73,215698.0,49.4593,49.4869,49.4409,49.4685,215698.0
2021-09-01 15:20:00,53.74,53.8,53.74,53.78,94835.0,49.4777,49.5329,49.4777,49.5145,94835.0
2021-09-01 15:25:00,53.78,53.8,53.76,53.76,108411.0,49.5145,49.5329,49.4961,49.4961,108411.0
2021-09-01 15:30:00,53.76,53.79,53.72,53.75,121508.0,49.4961,49.5237,49.4593,49.4869,121508.0
2021-09-01 15:35:00,53.75,53.76,53.66,53.66,135331.0,49.4869,49.4961,49.4041,49.4041,135331.0
2021-09-01 15:40:00,53.66,53.72,53.65,53.66,175682.0,49.4041,49.4593,49.3948,49.4041,175682.0
2021-09-01 15:45:00,53.67,53.72,53.61,53.72,506897.0,49.4133,49.4593,49.358,49.4593,506897.0
2021-09-01 15:50:00,53.71,53.73,53.64,53.7,610713.0,49.4501,49.4685,49.3856,49.4409,610713.0
2021-09-01 15:55:00,53.7,53.7,53.63,53.67,804577.0,49.4409,49.4409,49.3764,49.4133,804577.0
2021-09-02 09:30:00,53.81,53.89,53.66,53.81,449432.0,49.5422,49.6158,49.4041,49.5422,449432.0
2021-09-02 09:35:00,53.8,53.8,53.55,53.63,226883.0,49.5329,49.5329,49.3028,49.3764,226883.0
2021-09-02 09:40:00,53.63,53.68,53.51,53.52,170133.0,49.3764,49.4225,49.266,49.2752,170133.0
2021-09-02 09:45:00,53.52,53.61,53.44,53.48,262143.0,49.2752,49.358,49.2015,49.2383,262143.0
2021-09-02 09:50:00,53.48,53.49,53.35,53.37,259076.0,49.2383,49.2475,49.1186,49.1371,259076.0
2021-09-02 09:55:00,53.37,53.46,53.36,53.43,214023.0,49.1371,49.2199,49.1278,49.1923,214023.0
2021-09-02 10:00:00,53.43,53.48,53.4,53.41,78205.0,49.1923,49.2383,49.1647,49.1739,78205.0
2021-09-02 10:05:00,53.4,53.47,53.4,53.41,121431.0,49.1647,49.2291,49.1647,49.1739,121431.0
2021-09-02 10:10:00,53.41,53.45,53.35,53.4,282814.0,49.1739,49.2107,49.1186,49.1647,282814.0
2021-09-02 10:15:00,53.4,53.52,53.39,53.52,191189.0,49.1647,49.2752,49.1555,49.2752,191189.0
2021-09-02 10:20:00,53.52,53.64,53.51,53.64,222624.0,49.2752,49.3856,49.266,49.3856,222624.0
2021-09-02 10:25:00,53.64,53.71,53.6,53.68,163576.0,49.3856,49.4501,49.3488,49.4225,163576.0
2021-09-02 10:30:00,53.68,53.69,53.6,53.64,100057.0,49.4225,49.4317,49.3488,49.3856,100057.0
2021-09-02 10:35:00,53.65,53.67,53.61,53.61,64597.0,49.3948,49.4133,49.358,49.358,64597.0
2021-09-02 10:40:00,53.62,53.69,53.61,53.69,77663.0,49.3672,49.4317,49.358,49.4317,77663.0
2021-09-02 10:45:00,53.69,53.7,53.64,53.65,59341.0,49.4317,49.4409,49.3856,49.3948,59341.0
2021-09-02 10:50:00,53.65,53.69,53.64,53.67,59594.0,49.3948,49.4317,49.3856,49.4133,59594.0
2021-09-02 10:55:00,53.66,53.71,53.65,53.7,107897.0,49.4041,49.4501,49.3948,49.4409,107897.0
2021-09-02 11:00:00,53.7,53.79,53.68,53.71,180167.0,49.4409,49.5237,49.4225,49.4501,180167.0
2021-09-02 11:05:00,53.71,53.77,53.69,53.72,70907.0,49.4501,49.5053,49.4317,49.4593,70907.0
2021-09-02 11:10:00,53.72,53.74,53.69,53.7,50855.0,49.4593,49.4777,49.4317,49.4409,50855.0
2021-09-02 11:15:00,53.7,53.72,53.67,53.72,121157.0,49.4409,49.4593,49.4133,49.4593,121157.0
2021-09-02 11:20:00,53.71,53.75,53.68,53.69,61358.0,49.4501,49.4869,49.4225,49.4317,61358.0
2021-09-02 11:25:00,53.68,53.7,53.66,53.66,65330.0,49.4225,49.4409,49.4041,49.4041,65330.0
2021-09-02 11:30:00,53.67,53.68,53.61,53.66,101831.0,49.4133,49.4225,49.358,49.4041,101831.0
2021-09-02 11:35:00,53.66,53.67,53.59,53.61,79579.0,49.4041,49.4133,49.3396,49.358,79579.0
2021-09-02 11:40:00,53.62,53.64,53.58,53.58,73103.0,49.3672,49.3856,49.3304,49.3304,73103.0
2021-09-02 11:45:00,53.58,53.59,53.51,53.51,96317.0,49.3304,49.3396,49.266,49.266,96317.0
2021-09-02 11:50:00,53.52,53.53,53.51,53.52,63942.0,49.2752,49.2844,49.266,49.2752,63942.0
2021-09-02 11:55:00,53.51,53.54,53.48,53.48,84371.0,49.266,49.2936,49.2383,49.2383,84371.0
2021-09-02 12:00:00,53.48,53.5,53.45,53.47,85849.0,49.2383,49.2567,49.2107,49.2291,85849.0
2021-09-02 12:05:00,53.47,53.57,53.46,53.55,89953.0,49.2291,49.3212,49.2199,49.3028,89953.0
2021-09-02 12:10:00,53.55,53.55,53.5,53.53,55583.0,49.3028,49.3028,49.2567,49.2844,55583.0
2021-09-02 12:15:00,53.53,53.54,53.44,53.44,128775.0,49.2844,49.2936,49.2015,49.2015,128775.0
2021-09-02 12:20:00,53.45,53.53,53.44,53.51,66542.0,49.2107,49.2844,49.2015,49.266,66542.0
2021-09-02 12:25:00,53.51,53.53,53.49,53.52,39541.0,49.266,49.2844,49.2475,49.2752,39541.0
2021-09-02 12:30:00,53.51,53.53,53.48,53.5,55305.0,49.266,49.2844,49.2383,49.2567,55305.0
2021-09-02 12:35:00,53.49,53.5,53.46,53.47,42260.0,49.2475,49.2567,49.2199,49.2291,42260.0
2021-09-02 12:40:00,53.47,53.53,53.46,53.52,46017.0,49.2291,49.2844,49.2199,49.2752,46017.0
2021-09-02 12:45:00,53.52,53.56,53.52,53.54,104333.0,49.2752,49.312,49.2752,49.2936,104333.0
2021-09-02 12:50:00,53.54,53.58,53.53,53.54,70556.0,49.2936,49.3304,49.2844,49.2936,70556.0
2021-09-02 12:55:00,53.55,53.6,53.55,53.6,80298.0,49.3028,49.3488,49.3028,49.3488,80298.0
2021-09-02 13:00:00,53.59,53.62,53.55,53.56,91694.0,49.3396,49.3672,49.3028,49.312,91694.0
2021-09-02 13:05:00,53.55,53.58,53.54,53.55,84138.0,49.3028,49.3304,49.2936,49.3028,84138.0
2021-09-02 13:10:00,53.55,53.56,53.47,53.47,93338.0,49.3028,49.312,49.2291,49.2291,93338.0
2021-09-02 13:15:00,53.48,53.55,53.47,53.51,101195.0,49.2383,49.3028,49.2291,49.266,101195.0
2021-09-02 13:20:00,53.5,53.53,53.45,53.46,101620.0,49.2567,49.2844,49.2107,49.2199,101620.0
2021-09-02 13:25:00,53.46,53.49,53.44,53.45,94786.0,49.2199,49.2475,49.2015,49.2107,94786.0
2021-09-02 13:30:00,53.44,53.48,53.44,53.47,66901.0,49.2015,49.2383,49.2015,49.2291,66901.0
2021-09-02 13:35:00,53.47,53.52,53.45,53.47,147587.0,49.2291,49.2752,49.2107,49.2291,147587.0
2021-09-02 13:40:00,53.48,53.49,53.45,53.46,93096.0,49.2383,49.2475,49.2107,49.2199,93096.0
2021-09-02 13:45:00,53.46,53.48,53.44,53.46,104949.0,49.2199,49.2383,49.2015,49.2199,104949.0
2021-09-02 13:50:00,53.47,53.49,53.42,53.43,111744.0,49.2291,49.2475,49.1831,49.1923,111744.0
2021-09-02 13:55:00,53.44,53.46,53.42,53.43,51389.0,49.2015,49.2199,49.1831,49.1923,51389.0
2021-09-02 14:00:00,53.42,53.43,53.39,53.41,152609.0,49.1831,49.1923,49.1555,49.1739,152609.0
2021-09-02 14:05:00,53.41,53.44,53.38,53.44,103498.0,49.1739,49.2015,49.1463,49.2015,103498.0
2021-09-02 14:10:00,53.43,53.46,53.39,53.46,120977.0,49.1923,49.2199,49.1555,49.2199,120977.0
2021-09-02 14:15:00,53.46,53.46,53.41,53.45,75973.0,49.2199,49.2199,49.1739,49.2107,75973.0
2021-09-02 14:20:00,53.46,53.47,53.41,53.41,52243.0,49.2199,49.2291,49.1739,49.1739,52243.0
2021-09-02 14:25:00,53.42,53.43,53.39,53.4,75822.0,49.1831,49.1923,49.1555,49.1647,75822.0
2021-09-02 14:30:00,53.4,53.45,53.4,53.44,67256.0,49.1647,49.2107,49.1647,49.2015,67256.0
2021-09-02 14:35:00,53.44,53.44,53.39,53.43,83500.0,49.2015,49.2015,49.1555,49.1923,83500.0
2021-09-02 14:40:00,53.43,53.56,53.42,53.54,238162.0,49.1923,49.312,49.1831,49.2936,238162.0
2021-09-02 14:45:00,53.54,53.62,53.54,53.6,207127.0,49.2936,49.3672,49.2936,49.3488,207127.0
2021-09-02 14:50:00,53.6,53.62,53.59,53.6,107317.0,49.3488,49.3672,49.3396,49.3488,107317.0
2021-09-02 14:55:00,53.6,53.65,53.59,53.64,84342.0,49.3488,49.3948,49.3396,49.3856,84342.0
2021-09-02 15:00:00,53.64,53.69,53.64,53.69,112802.0,49.3856,49.4317,49.3856,49.4317,112802.0
2021-09-02 15:05:00,53.69,53.69,53.66,53.68,96019.0,49.4317,49.4317,49.4041,49.4225,96019.0
2021-09-02 15:10:00,53.67,53.71,53.65,53.69,105131.0,49.4133,49.4501,49.3948,49.4317,105131.0
2021-09-02 15:15:00,53.69,53.72,53.68,53.7,81552.0,49.4317,49.4593,49.4225,49.4409,81552.0
2021-09-02 15:20:00,53.7,53.71,53.64,53.66,201645.0,49.4409,49.4501,49.3856,49.4041,201645.0
2021-09-02 15:25:00,53.66,53.67,53.59,53.62,141835.0,49.4041,49.4133,49.3396,49.3672,141835.0
2021-09-02 15:30:00,53.61,53.64,53.58,53.6,100979.0,49.358,49.3856,49.3304,49.3488,100979.0
2021-09-02 15:35:00,53.6,53.6,53.52,53.57,142381.0,49.3488,49.3488,49.2752,49.3212,142381.0
2021-09-02 15:40:00,53.58,53.61,53.57,53.59,82025.0,49.3304,49.358,49.3212,49.3396,82025.0
2021-09-02 15:45:00,53.59,53.63,53.58,53.59,149245.0,49.3396,49.3764,49.3304,49.3396,149245.0
2021-09-02 15:50:00,53.59,53.74,53.58,53.7,610786.0,49.3396,49.4777,49.3304,49.4409,610786.0
2021-09-02 15:55:00,53.69,53.75,53.65,53.74,952293.0,49.4317,49.4869,49.3948,49.4777,952293.0
2021-09-03 09:30:00,53.43,53.92,53.31,53.9,738200.0,49.1923,49.6434,49.0818,49.625,738200.0
2021-09-03 09:35:00,53.9,54.08,53.9,53.94,412268.0,49.625,49.7907,49.625,49.6618,412268.0
2021-09-03 09:40:00,53.94,53.94,53.79,53.81,146879.0,49.6618,49.6618,49.5237,49.5422,146879.0
2021-09-03 09:45:00,53.8,53.86,53.7,53.71,189003.0,49.5329,49.5882,49.4409,49.4501,189003.0
2021-09-03 09:50:00,53.71,53.8,53.68,53.7,144349.0,49.4501,49.5329,49.4225,49.4409,144349.0
2021-09-03 09:55:00,53.71,53.89,53.69,53.87,119118.0,49.4501,49.6158,49.4317,49.5974,119118.0
2021-09-03 10:00:00,53.87,53.93,53.76,53.79,158713.0,49.5974,49.6526,49.4961,49.5237,158713.0
2021-09-03 10:05:00,53.78,53.78,53.67,53.7,119203.0,49.5145,49.5145,49.4133,49.4409,119203.0
2021-09-03 10:10:00,53.69,53.82,53.69,53.81,64502.0,49.4317,49.5514,49.4317,49.5422,64502.0
2021-09-03 10:15:00,53.81,53.81,53.74,53.8,53362.0,49.5422,49.5422,49.4777,49.5329,53362.0
2021-09-03 10:20:00,53.8,53.85,53.74,53.76,61846.0,49.5329,49.579,49.4777,49.4961,61846.0
2021-09-03 10:25:00,53.76,53.76,53.69,53.71,142186.0,49.4961,49.4961,49.4317,49.4501,142186.0
2021-09-03 10:30:00,53.71,53.72,53.63,53.65,155834.0,49.4501,49.4593,49.3764,49.3948,155834.0
2021-09-03 10:35:00,53.64,53.64,53.54,53.55,131989.0,49.3856,49.3856,49.2936,49.3028,131989.0
2021-09-03 10:40:00,53.54,53.56,53.5,53.53,131716.0,49.2936,49.312,49.2567,49.2844,131716.0
2021-09-03 10:45:00,53.54,53.56,53.52,53.55,124608.0,49.2936,49.312,49.2752,49.3028,124608.0
2021-09-03 10:50:00,53.55,53.6,53.53,53.54,118532.0,49.3028,49.3488,49.2844,49.2936,118532.0
2021-09-03 10:55:00,53.53,53.55,53.51,53.54,136317.0,49.2844,49.3028,49.266,49.2936,136317.0
2021-09-03 11:00:00,53.53,53.64,53.53,53.58,156902.0,49.2844,49.3856,49.2844,49.3304,156902.0
2021-09-03 11:05:00,53.58,53.64,53.57,53.57,80500.0,49.3304,49.3856,49.3212,49.3212,80500.0
2021-09-03 11:10:00,53.58,53.62,53.57,53.58,76218.0,49.3304,49.3672,49.3212,49.3304,76218.0
2021-09-03 11:15:00,53.57,53.6,53.52,53.53,92239.0,49.3212,49.3488,49.2752,49.2844,92239.0
2021-09-03 11:20:00,53.53,53.6,53.51,53.55,105377.0,49.2844,49.3488,49.266,49.3028,105377.0
2021-09-03 11:25:00,53.55,53.57,53.53,53.54,87644.0,49.3028,49.3212,49.2844,49.2936,87644.0
2021-09-03 11:30:00,53.54,53.57,53.5,53.52,101444.0,49.2936,49.3212,49.2567,49.2752,101444.0
2021-09-03 11:35:00,53.52,53.55,53.46,53.46,233051.0,49.2752,49.3028,49.2199,49.2199,233051.0
2021-09-03 11:40:00,53.47,53.56,53.45,53.54,83200.0,49.2291,49.312,49.2107,49.2936,83200.0
2021-09-03 11:45:00,53.55,53.56,53.48,53.49,58083.0,49.3028,49.312,49.2383,49.2475,58083.0
2021-09-03 11:50:00,53.5,53.51,53.48,53.51,88334.0,49.2567,49.266,49.2383,49.266,88334.0
2021-09-03 11:55:00,53.51,53.52,53.47,53.48,116904.0,49.266,49.2752,49.2291,49.2383,116904.0
2021-09-03 12:00:00,53.48,53.51,53.44,53.51,107219.0,49.2383,49.266,49.2015,49.266,107219.0
2021-09-03 12:05:00,53.51,53.52,53.47,53.48,128869.0,49.266,49.2752,49.2291,49.2383,128869.0
2021-09-03 12:10:00,53.48,53.48,53.44,53.45,63535.0,49.2383,49.2383,49.2015,49.2107,63535.0
2021-09-03 12:15:00,53.45,53.5,53.43,53.48,95386.0,49.2107,49.2567,49.1923,49.2383,95386.0
2021-09-03 12:20:00,53.48,53.52,53.48,53.52,89621.0,49.2383,49.2752,49.2383,49.2752,89621.0
2021-09-03 12:25:00,53.52,53.57,53.51,53.55,70338.0,49.2752,49.3212,49.266,49.3028,70338.0
2021-09-03 12:30:00,53.55,53.55,53.49,53.5,38413.0,49.3028,49.3028,49.2475,49.2567,38413.0
2021-09-03 12:35:00,53.5,53.5,53.46,53.48,61447.0,49.2567,49.2567,49.2199,49.2383,61447.0
2021-09-03 12:40:00,53.48,53.52,53.48,53.5,53901.0,49.2383,49.2752,49.2383,49.2567,53901.0
2021-09-03 12:45:00,53.5,53.56,53.49,53.53,76335.0,49.2567,49.312,49.2475,49.2844,76335.0
2021-09-03 12:50:00,53.52,53.53,53.46,53.48,85157.0,49.2752,49.2844,49.2199,49.2383,85157.0
2021-09-03 12:55:00,53.48,53.51,53.47,53.51,82307.0,49.2383,49.266,49.2291,49.266,82307.0
2021-09-03 13:00:00,53.5,53.5,53.39,53.47,458458.0,49.2567,49.2567,49.1555,49.2291,458458.0
2021-09-03 13:05:00,53.47,53.54,53.46,53.5,129433.0,49.2291,49.2936,49.2199,49.2567,129433.0
2021-09-03 13:10:00,53.49,53.56,53.49,53.55,78872.0,49.2475,49.312,49.2475,49.3028,78872.0
2021-09-03 13:15:00,53.55,53.63,53.54,53.63,129284.0,49.3028,49.3764,49.2936,49.3764,129284.0
2021-09-03 13:20:00,53.63,53.67,53.62,53.63,142245.0,49.3764,49.4133,49.3672,49.3764,142245.0
2021-09-03 13:25:00,53.63,53.64,53.56,53.59,95449.0,49.3764,49.3856,49.312,49.3396,95449.0
2021-09-03 13:30:00,53.59,53.6,53.56,53.57,85544.0,49.3396,49.3488,49.312,49.3212,85544.0
2021-09-03 13:35:00,53.56,53.58,53.53,53.53,34478.0,49.312,49.3304,49.2844,49.2844,34478.0
2021-09-03 13:40:00,53.54,53.57,53.52,53.55,59872.0,49.2936,49.3212,49.2752,49.3028,59872.0
2021-09-03 13:45:00,53.55,53.56,53.53,53.55,48319.0,49.3028,49.312,49.2844,49.3028,48319.0
2021-09-03 13:50:00,53.55,53.61,53.53,53.6,88350.0,49.3028,49.358,49.2844,49.3488,88350.0
2021-09-03 13:55:00,53.6,53.63,53.59,53.6,65091.0,49.3488,49.3764,49.3396,49.3488,65091.0
2021-09-03 14:00:00,53.6,53.67,53.59,53.61,176774.0,49.3488,49.4133,49.3396,49.358,176774.0
2021-09-03 14:05:00,53.61,53.61,53.57,53.57,49678.0,49.358,49.358,49.3212,49.3212,49678.0
2021-09-03 14:10:00,53.57,53.63,53.56,53.63,75217.0,49.3212,49.3764,49.312,49.3764,75217.0
2021-09-03 14:15:00,53.63,53.64,53.6,53.64,69867.0,49.3764,49.3856,49.3488,49.3856,69867.0
2021-09-03 14:20:00,53.64,53.64,53.58,53.6,68411.0,49.3856,49.3856,49.3304,49.3488,68411.0
2021-09-03 14:25:00,53.6,53.62,53.59,53.61,65768.0,49.3488,49.3672,49.3396,49.358,65768.0
2021-09-03 14:30:00,53.61,53.64,53.59,53.62,91946.0,49.358,49.3856,49.3396,49.3672,91946.0
2021-09-03 14:35:00,53.62,53.68,53.6,53.62,121657.0,49.3672,49.4225,49.3488,49.3672,121657.0
2021-09-03 14:40:00,53.62,53.62,53.58,53.58,57141.0,49.3672,49.3672,49.3304,49.3304,57141.0
2021-09-03 14:45:00,53.58,53.59,53.54,53.55,61486.0,49.3304,49.3396,49.2936,49.3028,61486.0
2021-09-03 14:50:00,53.55,53.57,53.53,53.55,71813.0,49.3028,49.3212,49.2844,49.3028,71813.0
2021-09-03 14:55:00,53.55,53.58,53.54,53.56,62218.0,49.3028,49.3304,49.2936,49.312,62218.0
2021-09-03 15:00:00,53.56,53.59,53.55,53.59,72068.0,49.312,49.3396,49.3028,49.3396,72068.0
2021-09-03 15:05:00,53.59,53.59,53.56,53.58,64529.0,49.3396,49.3396,49.312,49.3304,64529.0
2021-09-03 15:10:00,53.59,53.59,53.56,53.58,72895.0,49.3396,49.3396,49.312,49.3304,72895.0
2021-09-03 15:15:00,53.58,53.61,53.57,53.58,60517.0,49.3304,49.358,49.3212,49.3304,60517.0
2021-09-03 15:20:00,53.57,53.58,53.55,53.55,49341.0,49.3212,49.3304,49.3028,49.3028,49341.0
2021-09-03 15:25:00,53.55,53.56,53.52,53.56,91295.0,49.3028,49.312,49.2752,49.312,91295.0
2021-09-03 15:30:00,53.56,53.6,53.54,53.58,96750.0,49.312,49.3488,49.2936,49.3304,96750.0
2021-09-03 15:35:00,53.57,53.57,53.51,53.53,108961.0,49.3212,49.3212,49.266,49.2844,108961.0
2021-09-03 15:40:00,53.52,53.53,53.49,53.51,143277.0,49.2752,49.2844,49.2475,49.266,143277.0
2021-09-03 15:45:00,53.51,53.54,53.47,53.47,167293.0,49.266,49.2936,49.2291,49.2291,167293.0
2021-09-03 15:50:00,53.47,53.59,53.47,53.53,474688.0,49.2291,49.3396,49.2291,49.2844,474688.0
2021-09-03 15:55:00,53.53,53.53,53.48,53.51,608145.0,49.2844,49.2844,49.2383,49.266,608145.0
2021-09-07 09:30:00,53.59,53.72,53.46,53.65,737713.0,49.3396,49.4593,49.2199,49.3948,737713.0
2021-09-07 09:35:00,53.64,53.89,53.64,53.87,445805.0,49.3856,49.6158,49.3856,49.5974,445805.0
2021-09-07 09:40:00,53.87,53.87,53.58,53.64,189506.0,49.5974,49.5974,49.3304,49.3856,189506.0
2021-09-07 09:45:00,53.64,53.71,53.59,53.71,170997.0,49.3856,49.4501,49.3396,49.4501,170997.0
2021-09-07 09:50:00,53.7,53.75,53.66,53.68,138812.0,49.4409,49.4869,49.4041,49.4225,138812.0
2021-09-07 09:55:00,53.68,53.74,53.55,53.6,234197.0,49.4225,49.4777,49.3028,49.3488,234197.0
2021-09-07 10:00:00,53.6,53.69,53.54,53.63,202971.0,49.3488,49.4317,49.2936,49.3764,202971.0
2021-09-07 10:05:00,53.63,53.67,53.55,53.57,151360.0,49.3764,49.4133,49.3028,49.3212,151360.0
2021-09-07 10:10:00,53.55,53.64,53.54,53.58,163855.0,49.3028,49.3856,49.2936,49.3304,163855.0
2021-09-07 10:15:00,53.59,53.71,53.59,53.67,197691.0,49.3396,49.4501,49.3396,49.4133,197691.0
2021-09-07 10:20:00,53.68,53.74,53.63,53.65,134317.0,49.4225,49.4777,49.3764,49.3948,134317.0
2021-09-07 10:25:00,53.66,53.69,53.63,53.69,80909.0,49.4041,49.4317,49.3764,49.4317,80909.0
2021-09-07 10:30:00,53.69,53.69,53.58,53.62,198070.0,49.4317,49.4317,49.3304,49.3672,198070.0
2021-09-07 10:35:00,53.62,53.7,53.59,53.6,127108.0,49.3672,49.4409,49.3396,49.3488,127108.0
2021-09-07 10:40:00,53.6,53.66,53.56,53.6,147942.0,49.3488,49.4041,49.312,49.3488,147942.0
2021-09-07 10:45:00,53.61,53.67,53.55,53.64,95558.0,49.358,49.4133,49.3028,49.3856,95558.0
2021-09-07 10:50:00,53.64,53.72,53.62,53.72,75731.0,49.3856,49.4593,49.3672,49.4593,75731.0
2021-09-07 10:55:00,53.72,53.72,53.64,53.65,100376.0,49.4593,49.4593,49.3856,49.3948,100376.0
2021-09-07 11:00:00,53.64,53.65,53.56,53.58,76922.0,49.3856,49.3948,49.312,49.3304,76922.0
2021-09-07 11:05:00,53.58,53.59,53.5,53.53,141927.0,49.3304,49.3396,49.2567,49.2844,141927.0
2021-09-07 11:10:00,53.53,53.95,53.44,53.59,1598063.0,49.2844,49.6711,49.2015,49.3396,1598063.0
2021-09-07 11:15:00,53.58,53.58,53.44,53.49,218605.0,49.3304,49.3304,49.2015,49.2475,218605.0
2021-09-07 11:20:00,53.48,53.49,53.44,53.47,96758.0,49.2383,49.2475,49.2015,49.2291,96758.0
2021-09-07 11:25:00,53.47,53.5,53.44,53.48,61703.0,49.2291,49.2567,49.2015,49.2383,61703.0
2021-09-07 11:30:00,53.48,53.53,53.46,53.53,70500.0,49.2383,49.2844,49.2199,49.2844,70500.0
2021-09-07 11:35:00,53.52,53.53,53.49,53.5,63635.0,49.2752,49.2844,49.2475,49.2567,63635.0
2021-09-07 11:40:00,53.5,53.53,53.46,53.53,113818.0,49.2567,49.2844,49.2199,49.2844,113818.0
2021-09-07 11:45:00,53.52,53.58,53.5,53.55,143701.0,49.2752,49.3304,49.2567,49.3028,143701.0
2021-09-07 11:50:00,53.55,53.56,53.51,53.51,58074.0,49.3028,49.312,49.266,49.266,58074.0
2021-09-07 11:55:00,53.51,53.54,53.5,53.52,82346.0,49.266,49.2936,49.2567,49.2752,82346.0
2021-09-07 12:00:00,53.52,53.58,53.51,53.57,68665.0,49.2752,49.3304,49.266,49.3212,68665.0
2021-09-07 12:05:00,53.58,53.64,53.57,53.63,95697.0,49.3304,49.3856,49.3212,49.3764,95697.0
2021-09-07 12:10:00,53.64,53.65,53.59,53.6,50327.0,49.3856,49.3948,49.3396,49.3488,50327.0
2021-09-07 12:15:00,53.6,53.62,53.59,53.62,57365.0,49.3488,49.3672,49.3396,49.3672,57365.0
2021-09-07 12:20:00,53.62,53.7,53.61,53.7,66915.0,49.3672,49.4409,49.358,49.4409,66915.0
2021-09-07 12:25:00,53.7,53.77,53.68,53.75,93635.0,49.4409,49.5053,49.4225,49.4869,93635.0
2021-09-07 12:30:00,53.75,53.79,53.74,53.77,65185.0,49.4869,49.5237,49.4777,49.5053,65185.0
2021-09-07 12:35:00,53.78,53.81,53.76,53.79,73253.0,49.5145,49.5422,49.4961,49.5237,73253.0
2021-09-07 12:40:00,53.79,53.85,53.78,53.85,82343.0,49.5237,49.579,49.5145,49.579,82343.0
2021-09-07 12:45:00,53.85,53.88,53.84,53.87,150066.0,49.579,49.6066,49.5698,49.5974,150066.0
2021-09-07 12:50:00,53.87,53.88,53.81,53.81,66945.0,49.5974,49.6066,49.5422,49.5422,66945.0
2021-09-07 12:55:00,53.81,53.82,53.78,53.8,47540.0,49.5422,49.5514,49.5145,49.5329,47540.0
2021-09-07 13:00:00,53.8,53.8,53.74,53.74,60689.0,49.5329,49.5329,49.4777,49.4777,60689.0
2021-09-07 13:05:00,53.75,53.78,53.72,53.75,35827.0,49.4869,49.5145,49.4593,49.4869,35827.0
2021-09-07 13:10:00,53.76,53.79,53.75,53.78,91298.0,49.4961,49.5237,49.4869,49.5145,91298.0
2021-09-07 13:15:00,53.77,53.81,53.76,53.76,56858.0,49.5053,49.5422,49.4961,49.4961,56858.0
2021-09-07 13:20:00,53.77,53.8,53.76,53.78,38850.0,49.5053,49.5329,49.4961,49.5145,38850.0
2021-09-07 13:25:00,53.78,53.79,53.77,53.79,29893.0,49.5145,49.5237,49.5053,49.5237,29893.0
2021-09-07 13:30:00,53.79,53.82,53.79,53.8,78103.0,49.5237,49.5514,49.5237,49.5329,78103.0
2021-09-07 13:35:00,53.8,53.83,53.79,53.82,55403.0,49.5329,49.5606,49.5237,49.5514,55403.0
2021-09-07 13:40:00,53.82,53.82,53.78,53.79,31776.0,49.5514,49.5514,49.5145,49.5237,31776.0
2021-09-07 13:45:00,53.78,53.8,53.73,53.75,54881.0,49.5145,49.5329,49.4685,49.4869,54881.0
2021-09-07 13:50:00,53.76,53.82,53.75,53.82,56397.0,49.4961,49.5514,49.4869,49.5514,56397.0
2021-09-07 13:55:00,53.82,53.83,53.75,53.77,60455.0,49.5514,49.5606,49.4869,49.5053,60455.0
2021-09-07 14:00:00,53.77,53.8,53.75,53.77,68065.0,49.5053,49.5329,49.4869,49.5053,68065.0
2021-09-07 14:05:00,53.77,53.77,53.7,53.71,46772.0,49.5053,49.5053,49.4409,49.4501,46772.0
2021-09-07 14:10:00,53.72,53.73,53.71,53.71,33494.0,49.4593,49.4685,49.4501,49.4501,33494.0
2021-09-07 14:15:00,53.71,53.72,53.66,53.67,51536.0,49.4501,49.4593,49.4041,49.4133,51536.0
2021-09-07 14:20:00,53.66,53.67,53.64,53.65,59909.0,49.4041,49.4133,49.3856,49.3948,59909.0
2021-09-07 14:25:00,53.65,53.66,53.63,53.66,44715.0,49.3948,49.4041,49.3764,49.4041,44715.0
2021-09-07 14:30:00,53.65,53.67,53.63,53.66,57518.0,49.3948,49.4133,49.3764,49.4041,57518.0
2021-09-07 14:35:00,53.66,53.67,53.63,53.66,72429.0,49.4041,49.4133,49.3764,49.4041,72429.0
2021-09-07 14:40:00,53.66,53.67,53.61,53.63,67403.0,49.4041,49.4133,49.358,49.3764,67403.0
2021-09-07 14:45:00,53.63,53.64,53.6,53.62,50929.0,49.3764,49.3856,49.3488,49.3672,50929.0
2021-09-07 14:50:00,53.62,53.63,53.58,53.61,68977.0,49.3672,49.3764,49.3304,49.358,68977.0
2021-09-07 14:55:00,53.6,53.63,53.6,53.63,47936.0,49.3488,49.3764,49.3488,49.3764,47936.0
2021-09-07 15:00:00,53.62,53.64,53.6,53.64,77602.0,49.3672,49.3856,49.3488,49.3856,77602.0
2021-09-07 15:05:00,53.64,53.64,53.6,53.61,43252.0,49.3856,49.3856,49.3488,49.358,43252.0
2021-09-07 15:10:00,53.6,53.62,53.58,53.59,69747.0,49.3488,49.3672,49.3304,49.3396,69747.0
2021-09-07 15:15:00,53.59,53.59,53.55,53.57,81562.0,49.3396,49.3396,49.3028,49.3212,81562.0
2021-09-07 15:20:00,53.57,53.57,53.54,53.55,65742.0,49.3212,49.3212,49.2936,49.3028,65742.0
2021-09-07 15:25:00,53.55,53.58,53.54,53.57,79401.0,49.3028,49.3304,49.2936,49.3212,79401.0
2021-09-07 15:30:00,53.56,53.58,53.52,53.57,105615.0,49.312,49.3304,49.2752,49.3212,105615.0
2021-09-07 15:35:00,53.56,53.62,53.55,53.61,108289.0,49.312,49.3672,49.3028,49.358,108289.0
2021-09-07 15:40:00,53.61,53.64,53.59,53.62,140522.0,49.358,49.3856,49.3396,49.3672,140522.0
2021-09-07 15:45:00,53.62,53.63,53.58,53.61,131851.0,49.3672,49.3764,49.3304,49.358,131851.0
2021-09-07 15:50:00,53.6,53.69,53.59,53.68,412426.0,49.3488,49.4317,49.3396,49.4225,412426.0
2021-09-07 15:55:00,53.68,53.7,53.63,53.65,558983.0,49.4225,49.4409,49.3764,49.3948,558983.0
2021-09-08 09:30:00,53.62,53.92,53.62,53.65,641195.0,49.3672,49.6434,49.3672,49.3948,641195.0
2021-09-08 09:35:00,53.65,53.75,53.56,53.57,387387.0,49.3948,49.4869,49.312,49.3212,387387.0
2021-09-08 09:40:00,53.57,53.69,53.5,53.51,343240.0,49.3212,49.4317,49.2567,49.266,343240.0
2021-09-08 09:45:00,53.51,53.55,53.4,53.41,367657.0,49.266,49.3028,49.1647,49.1739,367657.0
2021-09-08 09:50:00,53.42,53.42,53.2,53.24,396173.0,49.1831,49.1831,48.9805,49.0174,396173.0
2021-09-08 09:55:00,53.23,53.38,53.21,53.34,271401.0,49.0082,49.1463,48.9897,49.1094,271401.0
2021-09-08 10:00:00,53.35,53.4,53.31,53.36,231085.0,49.1186,49.1647,49.0818,49.1278,231085.0
2021-09-08 10:05:00,53.35,53.4,53.32,53.4,171310.0,49.1186,49.1647,49.091,49.1647,171310.0
2021-09-08 10:10:00,53.41,53.41,53.25,53.27,238501.0,49.1739,49.1739,49.0266,49.045,238501.0
2021-09-08 10:15:00,53.27,53.35,53.24,53.34,223472.0,49.045,49.1186,49.0174,49.1094,223472.0
2021-09-08 10:20:00,53.34,53.41,53.33,53.38,191673.0,49.1094,49.1739,49.1002,49.1463,191673.0
2021-09-08 10:25:00,53.38,53.41,53.32,53.38,163217.0,49.1463,49.1739,49.091,49.1463,163217.0
2021-09-08 10:30:00,53.38,53.41,53.25,53.3,300011.0,49.1463,49.1739,49.0266,49.0726,300011.0
2021-09-08 10:35:00,53.26,53.27,53.16,53.2,258559.0,49.0358,49.045,48.9437,48.9805,258559.0
2021-09-08 10:40:00,53.2,53.2,53.04,53.06,347133.0,48.9805,48.9805,48.8332,48.8516,347133.0
2021-09-08 10:45:00,53.05,53.12,52.99,53.09,535652.0,48.8424,48.9069,48.7872,48.8793,535652.0
2021-09-08 10:50:00,53.09,53.1,53.0,53.04,212964.0,48.8793,48.8885,48.7964,48.8332,212964.0
2021-09-08 10:55:00,53.04,53.12,53.03,53.11,226862.0,48.8332,48.9069,48.824,48.8977,226862.0
2021-09-08 11:00:00,53.1,53.28,53.1,53.23,289889.0,48.8885,49.0542,48.8885,49.0082,289889.0
2021-09-08 11:05:00,53.24,53.27,53.13,53.17,168035.0,49.0174,49.045,48.9161,48.9529,168035.0
2021-09-08 11:10:00,53.17,53.23,53.14,53.17,211219.0,48.9529,49.0082,48.9253,48.9529,211219.0
2021-09-08 11:15:00,53.17,53.19,53.09,53.13,154187.0,48.9529,48.9713,48.8793,48.9161,154187.0
2021-09-08 11:20:00,53.13,53.24,53.12,53.21,144766.0,48.9161,49.0174,48.9069,48.9897,144766.0
2021-09-08 11:25:00,53.2,53.22,53.13,53.19,199650.0,48.9805,48.999,48.9161,48.9713,199650.0
2021-09-08 11:30:00,53.19,53.22,53.1,53.11,153826.0,48.9713,48.999,48.8885,48.8977,153826.0
2021-09-08 11:35:00,53.11,53.17,53.1,53.12,168374.0,48.8977,48.9529,48.8885,48.9069,168374.0
2021-09-08 11:40:00,53.12,53.2,53.07,53.08,173748.0,48.9069,48.9805,48.8608,48.8701,173748.0
2021-09-08 11:45:00,53.08,53.15,53.05,53.05,132747.0,48.8701,48.9345,48.8424,48.8424,132747.0
2021-09-08 11:50:00,53.05,53.09,53.03,53.08,221837.0,48.8424,48.8793,48.824,48.8701,221837.0
2021-09-08 11:55:00,53.07,53.12,53.06,53.08,103281.0,48.8608,48.9069,48.8516,48.8701,103281.0
2021-09-08 12:00:00,53.07,53.22,53.04,53.09,219031.0,48.8608,48.999,48.8332,48.8793,219031.0
2021-09-08 12:05:00,53.1,53.18,53.09,53.18,98523.0,48.8885,48.9621,48.8793,48.9621,98523.0
2021-09-08 12:10:00,53.18,53.24,53.17,53.2,162837.0,48.9621,49.0174,48.9529,48.9805,162837.0
2021-09-08 12:15:00,53.21,53.22,53.17,53.21,79157.0,48.9897,48.999,48.9529,48.9897,79157.0
2021-09-08 12:20:00,53.22,53.23,53.17,53.21,90598.0,48.999,49.0082,48.9529,48.9897,90598.0
2021-09-08 12:25:00,53.21,53.26,53.18,53.22,126434.0,48.9897,49.0358,48.9621,48.999,126434.0
2021-09-08 12:30:00,53.22,53.24,53.18,53.23,140463.0,48.999,49.0174,48.9621,49.0082,140463.0
2021-09-08 12:35:00,53.23,53.28,53.21,53.23,145256.0,49.0082,49.0542,48.9897,49.0082,145256.0
2021-09-08 12:40:00,53.23,53.26,53.2,53.22,108277.0,49.0082,49.0358,48.9805,48.999,108277.0
2021-09-08 12:45:00,53.22,53.22,53.15,53.22,89783.0,48.999,48.999,48.9345,48.999,89783.0
2021-09-08 12:50:00,53.23,53.24,53.2,53.23,108068.0,49.0082,49.0174,48.9805,49.0082,108068.0
2021-09-08 12:55:00,53.22,53.25,53.21,53.22,79947.0,48.999,49.0266,48.9897,48.999,79947.0
2021-09-08 13:00:00,53.22,53.29,53.21,53.23,126508.0,48.999,49.0634,48.9897,49.0082,126508.0
2021-09-08 13:05:00,53.23,53.29,53.2,53.21,95611.0,49.0082,49.0634,48.9805,48.9897,95611.0
2021-09-08 13:10:00,53.21,53.23,53.2,53.22,80264.0,48.9897,49.0082,48.9805,48.999,80264.0
2021-09-08 13:15:00,53.23,53.24,53.17,53.21,129214.0,49.0082,49.0174,48.9529,48.9897,129214.0
2021-09-08 13:20:00,53.22,53.23,53.18,53.21,106405.0,48.999,49.0082,48.9621,48.9897,106405.0
2021-09-08 13:25:00,53.21,53.3,53.2,53.3,107583.0,48.9897,49.0726,48.9805,49.0726,107583.0
2021-09-08 13:30:00,53.3,53.32,53.26,53.27,132596.0,49.0726,49.091,49.0358,49.045,132596.0
2021-09-08 13:35:00,53.27,53.31,53.25,53.27,70200.0,49.045,49.0818,49.0266,49.045,70200.0
2021-09-08 13:40:00,53.27,53.3,53.25,53.26,93373.0,49.045,49.0726,49.0266,49.0358,93373.0
2021-09-08 13:45:00,53.26,53.3,53.24,53.25,119250.0,49.0358,49.0726,49.0174,49.0266,119250.0
2021-09-08 13:50:00,53.25,53.29,53.23,53.24,83002.0,49.0266,49.0634,49.0082,49.0174,83002.0
2021-09-08 13:55:00,53.23,53.29,53.22,53.27,105928.0,49.0082,49.0634,48.999,49.045,105928.0
2021-09-08 14:00:00,53.27,53.36,53.26,53.32,148937.0,49.045,49.1278,49.0358,49.091,148937.0
2021-09-08 14:05:00,53.32,53.33,53.27,53.3,104149.0,49.091,49.1002,49.045,49.0726,104149.0
2021-09-08 14:10:00,53.3,53.33,53.29,53.33,84406.0,49.0726,49.1002,49.0634,49.1002,84406.0
2021-09-08 14:15:00,53.33,53.35,53.3,53.35,139049.0,49.1002,49.1186,49.0726,49.1186,139049.0
2021-09-08 14:20:00,53.35,53.4,53.34,53.36,147198.0,49.1186,49.1647,49.1094,49.1278,147198.0
2021-09-08 14:25:00,53.36,53.4,53.32,53.4,90736.0,49.1278,49.1647,49.091,49.1647,90736.0
2021-09-08 14:30:00,53.4,53.41,53.38,53.4,71505.0,49.1647,49.1739,49.1463,49.1647,71505.0
2021-09-08 14:35:00,53.41,53.42,53.36,53.4,86518.0,49.1739,49.1831,49.1278,49.1647,86518.0
2021-09-08 14:40:00,53.4,53.44,53.38,53.44,80764.0,49.1647,49.2015,49.1463,49.2015,80764.0
2021-09-08 14:45:00,53.43,53.44,53.39,53.4,86103.0,49.1923,49.2015,49.1555,49.1647,86103.0
2021-09-08 14:50:00,53.41,53.45,53.38,53.43,113081.0,49.1739,49.2107,49.1463,49.1923,113081.0
2021-09-08 14:55:00,53.44,53.45,53.41,53.45,75385.0,49.2015,49.2107,49.1739,49.2107,75385.0
2021-09-08 15:00:00,53.45,53.46,53.42,53.45,76109.0,49.2107,49.2199,49.1831,49.2107,76109.0
2021-09-08 15:05:00,53.45,53.47,53.43,53.47,67808.0,49.2107,49.2291,49.1923,49.2291,67808.0
2021-09-08 15:10:00,53.47,53.53,53.46,53.52,105802.0,49.2291,49.2844,49.2199,49.2752,105802.0
2021-09-08 15:15:00,53.52,53.55,53.52,53.55,104576.0,49.2752,49.3028,49.2752,49.3028,104576.0
2021-09-08 15:20:00,53.54,53.55,53.47,53.5,147030.0,49.2936,49.3028,49.2291,49.2567,147030.0
2021-09-08 15:25:00,53.5,53.51,53.47,53.48,105515.0,49.2567,49.266,49.2291,49.2383,105515.0
2021-09-08 15:30:00,53.48,53.5,53.43,53.44,232106.0,49.2383,49.2567,49.1923,49.2015,232106.0
2021-09-08 15:35:00,53.44,53.49,53.42,53.49,150055.0,49.2015,49.2475,49.1831,49.2475,150055.0
2021-09-08 15:40:00,53.48,53.53,53.43,53.51,228985.0,49.2383,49.2844,49.1923,49.266,228985.0
2021-09-08 15:45:00,53.5,53.54,53.49,53.51,319773.0,49.2567,49.2936,49.2475,49.266,319773.0
2021-09-08 15:50:00,53.51,53.58,53.5,53.55,593062.0,49.266,49.3304,49.2567,49.3028,593062.0
2021-09-08 15:55:00,53.55,53.59,53.52,53.59,892856.0,49.3028,49.3396,49.2752,49.3396,892856.0
2021-09-09 09:30:00,53.66,53.83,53.54,53.63,741996.0,49.4041,49.5606,49.2936,49.3764,741996.0
2021-09-09 09:35:00,53.63,53.7,53.56,53.61,136043.0,49.3764,49.4409,49.312,49.358,136043.0
2021-09-09 09:40:00,53.62,53.75,53.57,53.63,250293.0,49.3672,49.4869,49.3212,49.3764,250293.0
2021-09-09 09:45:00,53.64,53.66,53.54,53.57,166486.0,49.3856,49.4041,49.2936,49.3212,166486.0
2021-09-09 09:50:00,53.57,53.63,53.54,53.56,176422.0,49.3212,49.3764,49.2936,49.312,176422.0
2021-09-09 09:55:00,53.56,53.58,53.43,53.51,167582.0,49.312,49.3304,49.1923,49.266,167582.0
2021-09-09 10:00:00,53.51,53.56,53.44,53.55,131678.0,49.266,49.312,49.2015,49.3028,131678.0
2021-09-09 10:05:00,53.54,53.66,53.52,53.61,312362.0,49.2936,49.4041,49.2752,49.358,312362.0
2021-09-09 10:10:00,53.61,53.62,53.52,53.59,120013.0,49.358,49.3672,49.2752,49.3396,120013.0
2021-09-09 10:15:00,53.6,53.62,53.53,53.61,124513.0,49.3488,49.3672,49.2844,49.358,124513.0
2021-09-09 10:20:00,53.61,53.73,53.6,53.73,168779.0,49.358,49.4685,49.3488,49.4685,168779.0
2021-09-09 10:25:00,53.73,53.79,53.71,53.74,185826.0,49.4685,49.5237,49.4501,49.4777,185826.0
2021-09-09 10:30:00,53.75,53.81,53.71,53.74,135614.0,49.4869,49.5422,49.4501,49.4777,135614.0
2021-09-09 10:35:00,53.74,53.78,53.7,53.77,170740.0,49.4777,49.5145,49.4409,49.5053,170740.0
2021-09-09 10:40:00,53.77,53.78,53.72,53.74,118983.0,49.5053,49.5145,49.4593,49.4777,118983.0
2021-09-09 10:45:00,53.75,53.82,53.74,53.77,133828.0,49.4869,49.5514,49.4777,49.5053,133828.0
2021-09-09 10:50:00,53.77,53.81,53.73,53.75,136372.0,49.5053,49.5422,49.4685,49.4869,136372.0
2021-09-09 10:55:00,53.74,53.78,53.72,53.75,118483.0,49.4777,49.5145,49.4593,49.4869,118483.0
2021-09-09 11:00:00,53.75,53.78,53.73,53.78,124801.0,49.4869,49.5145,49.4685,49.5145,124801.0
2021-09-09 11:05:00,53.77,53.82,53.77,53.79,110056.0,49.5053,49.5514,49.5053,49.5237,110056.0
2021-09-09 11:10:00,53.79,53.88,53.79,53.87,202417.0,49.5237,49.6066,49.5237,49.5974,202417.0
2021-09-09 11:15:00,53.87,53.89,53.81,53.82,89743.0,49.5974,49.6158,49.5422,49.5514,89743.0
2021-09-09 11:20:00,53.82,53.84,53.76,53.82,174826.0,49.5514,49.5698,49.4961,49.5514,174826.0
2021-09-09 11:25:00,53.82,53.83,53.73,53.75,157015.0,49.5514,49.5606,49.4685,49.4869,157015.0
2021-09-09 11:30:00,53.74,53.78,53.73,53.76,131821.0,49.4777,49.5145,49.4685,49.4961,131821.0
2021-09-09 11:35:00,53.76,53.79,53.75,53.77,81344.0,49.4961,49.5237,49.4869,49.5053,81344.0
2021-09-09 11:40:00,53.77,53.8,53.76,53.78,109644.0,49.5053,49.5329,49.4961,49.5145,109644.0
2021-09-09 11:45:00,53.79,53.8,53.74,53.74,109043.0,49.5237,49.5329,49.4777,49.4777,109043.0
2021-09-09 11:50:00,53.75,53.76,53.66,53.66,203222.0,49.4869,49.4961,49.4041,49.4041,203222.0
2021-09-09 11:55:00,53.66,53.71,53.65,53.7,164095.0,49.4041,49.4501,49.3948,49.4409,164095.0
2021-09-09 12:00:00,53.7,53.72,53.67,53.67,140125.0,49.4409,49.4593,49.4133,49.4133,140125.0
2021-09-09 12:05:00,53.67,53.73,53.67,53.71,106226.0,49.4133,49.4685,49.4133,49.4501,106226.0
2021-09-09 12:10:00,53.71,53.72,53.62,53.62,105064.0,49.4501,49.4593,49.3672,49.3672,105064.0
2021-09-09 12:15:00,53.63,53.63,53.56,53.6,111362.0,49.3764,49.3764,49.312,49.3488,111362.0
2021-09-09 12:20:00,53.6,53.67,53.6,53.64,55870.0,49.3488,49.4133,49.3488,49.3856,55870.0
2021-09-09 12:25:00,53.64,53.69,53.63,53.67,83488.0,49.3856,49.4317,49.3764,49.4133,83488.0
2021-09-09 12:30:00,53.67,53.67,53.62,53.65,50681.0,49.4133,49.4133,49.3672,49.3948,50681.0
2021-09-09 12:35:00,53.65,53.69,53.63,53.64,50574.0,49.3948,49.4317,49.3764,49.3856,50574.0
2021-09-09 12:40:00,53.64,53.7,53.62,53.7,57128.0,49.3856,49.4409,49.3672,49.4409,57128.0
2021-09-09 12:45:00,53.7,53.7,53.66,53.69,28841.0,49.4409,49.4409,49.4041,49.4317,28841.0
2021-09-09 12:50:00,53.69,53.7,53.66,53.69,32508.0,49.4317,49.4409,49.4041,49.4317,32508.0
2021-09-09 12:55:00,53.69,53.69,53.61,53.62,54221.0,49.4317,49.4317,49.358,49.3672,54221.0
2021-09-09 13:00:00,53.62,53.65,53.6,53.64,60452.0,49.3672,49.3948,49.3488,49.3856,60452.0
2021-09-09 13:05:00,53.64,53.69,53.63,53.68,33444.0,49.3856,49.4317,49.3764,49.4225,33444.0
2021-09-09 13:10:00,53.68,53.72,53.67,53.72,43821.0,49.4225,49.4593,49.4133,49.4593,43821.0
2021-09-09 13:15:00,53.72,53.72,53.63,53.64,44394.0,49.4593,49.4593,49.3764,49.3856,44394.0
2021-09-09 13:20:00,53.64,53.64,53.43,53.46,167835.0,49.3856,49.3856,49.1923,49.2199,167835.0
2021-09-09 13:25:00,53.46,53.49,53.41,53.47,141113.0,49.2199,49.2475,49.1739,49.2291,141113.0
2021-09-09 13:30:00,53.47,53.47,53.38,53.43,98247.0,49.2291,49.2291,49.1463,49.1923,98247.0
2021-09-09 13:35:00,53.43,53.45,53.37,53.37,54414.0,49.1923,49.2107,49.1371,49.1371,54414.0
2021-09-09 13:40:00,53.38,53.41,53.35,53.37,109407.0,49.1463,49.1739,49.1186,49.1371,109407.0
2021-09-09 13:45:00,53.37,53.4,53.35,53.38,92843.0,49.1371,49.1647,49.1186,49.1463,92843.0
2021-09-09 13:50:00,53.38,53.42,53.35,53.41,109958.0,49.1463,49.1831,49.1186,49.1739,109958.0
2021-09-09 13:55:00,53.41,53.44,53.39,53.41,67895.0,49.1739,49.2015,49.1555,49.1739,67895.0
2021-09-09 14:00:00,53.41,53.47,53.34,53.34,126094.0,49.1739,49.2291,49.1094,49.1094,126094.0
2021-09-09 14:05:00,53.35,53.45,53.34,53.45,92287.0,49.1186,49.2107,49.1094,49.2107,92287.0
2021-09-09 14:10:00,53.44,53.44,53.4,53.42,78634.0,49.2015,49.2015,49.1647,49.1831,78634.0
2021-09-09 14:15:00,53.43,53.44,53.4,53.41,44195.0,49.1923,49.2015,49.1647,49.1739,44195.0
2021-09-09 14:20:00,53.41,53.44,53.39,53.4,86197.0,49.1739,49.2015,49.1555,49.1647,86197.0
2021-09-09 14:25:00,53.41,53.45,53.41,53.43,44940.0,49.1739,49.2107,49.1739,49.1923,44940.0
2021-09-09 14:30:00,53.43,53.43,53.35,53.37,85169.0,49.1923,49.1923,49.1186,49.1371,85169.0
2021-09-09 14:35:00,53.37,53.38,53.34,53.36,102749.0,49.1371,49.1463,49.1094,49.1278,102749.0
2021-09-09 14:40:00,53.37,53.4,53.34,53.4,58175.0,49.1371,49.1647,49.1094,49.1647,58175.0
2021-09-09 14:45:00,53.4,53.48,53.39,53.47,78221.0,49.1647,49.2383,49.1555,49.2291,78221.0
2021-09-09 14:50:00,53.47,53.49,53.45,53.48,52609.0,49.2291,49.2475,49.2107,49.2383,52609.0
2021-09-09 14:55:00,53.48,53.49,53.44,53.48,102486.0,49.2383,49.2475,49.2015,49.2383,102486.0
2021-09-09 15:00:00,53.48,53.51,53.47,53.49,70268.0,49.2383,49.266,49.2291,49.2475,70268.0
2021-09-09 15:05:00,53.49,53.53,53.47,53.48,51965.0,49.2475,49.2844,49.2291,49.2383,51965.0
2021-09-09 15:10:00,53.48,53.53,53.45,53.45,69299.0,49.2383,49.2844,49.2107,49.2107,69299.0
2021-09-09 15:15:00,53.46,53.46,53.4,53.41,70166.0,49.2199,49.2199,49.1647,49.1739,70166.0
2021-09-09 15:20:00,53.42,53.43,53.4,53.43,39986.0,49.1831,49.1923,49.1647,49.1923,39986.0
2021-09-09 15:25:00,53.42,53.45,53.41,53.43,91956.0,49.1831,49.2107,49.1739,49.1923,91956.0
2021-09-09 15:30:00,53.43,53.47,53.41,53.44,181870.0,49.1923,49.2291,49.1739,49.2015,181870.0
2021-09-09 15:35:00,53.44,53.53,53.41,53.51,87860.0,49.2015,49.2844,49.1739,49.266,87860.0
2021-09-09 15:40:00,53.51,53.56,53.49,53.56,107282.0,49.266,49.312,49.2475,49.312,107282.0
2021-09-09 15:45:00,53.55,53.58,53.47,53.49,182601.0,49.3028,49.3304,49.2291,49.2475,182601.0
2021-09-09 15:50:00,53.48,53.48,53.34,53.36,441902.0,49.2383,49.2383,49.1094,49.1278,441902.0
2021-09-09 15:55:00,53.36,53.44,53.35,53.41,699470.0,49.1278,49.2015,49.1186,49.1739,699470.0
2021-09-10 09:30:00,53.85,54.34,53.81,54.29,1248245.0,49.579,50.0301,49.5422,49.9841,1248245.0
2021-09-10 09:35:00,54.29,54.55,54.21,54.52,540437.0,49.9841,50.2235,49.9104,50.1958,540437.0
2021-09-10 09:40:00,54.52,54.73,54.5,54.67,654077.0,50.1958,50.3892,50.1774,50.3339,654077.0
2021-09-10 09:45:00,54.68,54.94,54.66,54.91,561735.0,50.3432,50.5825,50.3247,50.5549,561735.0
2021-09-10 09:50:00,54.91,54.98,54.78,54.8,637928.0,50.5549,50.6194,50.4352,50.4536,637928.0
2021-09-10 09:55:00,54.81,54.88,54.7,54.75,288744.0,50.4628,50.5273,50.3616,50.4076,288744.0
2021-09-10 10:00:00,54.76,54.76,54.59,54.6,330176.0,50.4168,50.4168,50.2603,50.2695,330176.0
2021-09-10 10:05:00,54.6,54.61,54.39,54.42,323637.0,50.2695,50.2787,50.0762,50.1038,323637.0
2021-09-10 10:10:00,54.42,54.43,54.32,54.37,212252.0,50.1038,50.113,50.0117,50.0577,212252.0
2021-09-10 10:15:00,54.37,54.37,54.24,54.32,250228.0,50.0577,50.0577,49.9381,50.0117,250228.0
2021-09-10 10:20:00,54.31,54.33,54.12,54.22,183039.0,50.0025,50.0209,49.8276,49.9196,183039.0
2021-09-10 10:25:00,54.22,54.25,54.07,54.09,231596.0,49.9196,49.9473,49.7815,49.7999,231596.0
2021-09-10 10:30:00,54.09,54.17,54.02,54.16,306482.0,49.7999,49.8736,49.7355,49.8644,306482.0
2021-09-10 10:35:00,54.16,54.25,54.12,54.25,157848.0,49.8644,49.9473,49.8276,49.9473,157848.0
2021-09-10 10:40:00,54.24,54.28,54.17,54.22,151318.0,49.9381,49.9749,49.8736,49.9196,151318.0
2021-09-10 10:45:00,54.22,54.29,54.16,54.23,118462.0,49.9196,49.9841,49.8644,49.9288,118462.0
2021-09-10 10:50:00,54.23,54.27,54.17,54.17,201972.0,49.9288,49.9657,49.8736,49.8736,201972.0
2021-09-10 10:55:00,54.16,54.2,54.07,54.15,360536.0,49.8644,49.9012,49.7815,49.8552,360536.0
2021-09-10 11:00:00,54.16,54.18,54.07,54.09,140568.0,49.8644,49.8828,49.7815,49.7999,140568.0
2021-09-10 11:05:00,54.1,54.1,54.04,54.08,155865.0,49.8092,49.8092,49.7539,49.7907,155865.0
2021-09-10 11:10:00,54.08,54.1,54.04,54.05,144502.0,49.7907,49.8092,49.7539,49.7631,144502.0
2021-09-10 11:15:00,54.05,54.07,54.0,54.01,104722.0,49.7631,49.7815,49.7171,49.7263,104722.0
2021-09-10 11:20:00,54.02,54.11,54.0,54.11,175601.0,49.7355,49.8184,49.7171,49.8184,175601.0
2021-09-10 11:25:00,54.11,54.17,54.06,54.06,225939.0,49.8184,49.8736,49.7723,49.7723,225939.0
2021-09-10 11:30:00,54.06,54.17,54.06,54.16,121749.0,49.7723,49.8736,49.7723,49.8644,121749.0
2021-09-10 11:35:00,54.16,54.21,54.14,54.2,89861.0,49.8644,49.9104,49.846,49.9012,89861.0
2021-09-10 11:40:00,54.2,54.23,54.18,54.21,141891.0,49.9012,49.9288,49.8828,49.9104,141891.0
2021-09-10 11:45:00,54.2,54.21,54.14,54.16,273290.0,49.9012,49.9104,49.846,49.8644,273290.0
2021-09-10 11:50:00,54.16,54.22,54.16,54.18,221225.0,49.8644,49.9196,49.8644,49.8828,221225.0
2021-09-10 11:55:00,54.18,54.26,54.17,54.24,88885.0,49.8828,49.9565,49.8736,49.9381,88885.0
2021-09-10 12:00:00,54.24,54.24,54.17,54.21,96549.0,49.9381,49.9381,49.8736,49.9104,96549.0
2021-09-10 12:05:00,54.21,54.32,54.2,54.29,75360.0,49.9104,50.0117,49.9012,49.9841,75360.0
2021-09-10 12:10:00,54.29,54.32,54.27,54.3,55726.0,49.9841,50.0117,49.9657,49.9933,55726.0
2021-09-10 12:15:00,54.3,54.32,54.27,54.27,69408.0,49.9933,50.0117,49.9657,49.9657,69408.0
2021-09-10 12:20:00,54.27,54.32,54.26,54.29,107573.0,49.9657,50.0117,49.9565,49.9841,107573.0
2021-09-10 12:25:00,54.3,54.31,54.27,54.3,71794.0,49.9933,50.0025,49.9657,49.9933,71794.0
2021-09-10 12:30:00,54.31,54.31,54.27,54.28,77878.0,50.0025,50.0025,49.9657,49.9749,77878.0
2021-09-10 12:35:00,54.28,54.38,54.27,54.37,101740.0,49.9749,50.0669,49.9657,50.0577,101740.0
2021-09-10 12:40:00,54.38,54.43,54.37,54.38,167222.0,50.0669,50.113,50.0577,50.0669,167222.0
2021-09-10 12:45:00,54.39,54.39,54.33,54.38,80198.0,50.0762,50.0762,50.0209,50.0669,80198.0
2021-09-10 12:50:00,54.38,54.41,54.34,54.41,77697.0,50.0669,50.0946,50.0301,50.0946,77697.0
2021-09-10 12:55:00,54.41,54.47,54.4,54.46,112520.0,50.0946,50.1498,50.0854,50.1406,112520.0
2021-09-10 13:00:00,54.47,54.5,54.44,54.5,154751.0,50.1498,50.1774,50.1222,50.1774,154751.0
2021-09-10 13:05:00,54.5,54.5,54.46,54.49,73974.0,50.1774,50.1774,50.1406,50.1682,73974.0
2021-09-10 13:10:00,54.5,54.57,54.49,54.57,108267.0,50.1774,50.2419,50.1682,50.2419,108267.0
2021-09-10 13:15:00,54.57,54.59,54.52,54.57,64021.0,50.2419,50.2603,50.1958,50.2419,64021.0
2021-09-10 13:20:00,54.57,54.59,54.53,54.53,100895.0,50.2419,50.2603,50.2051,50.2051,100895.0
2021-09-10 13:25:00,54.54,54.55,54.48,54.53,89515.0,50.2143,50.2235,50.159,50.2051,89515.0
2021-09-10 13:30:00,54.53,54.6,54.53,54.57,106051.0,50.2051,50.2695,50.2051,50.2419,106051.0
2021-09-10 13:35:00,54.58,54.6,54.54,54.6,104616.0,50.2511,50.2695,50.2143,50.2695,104616.0
2021-09-10 13:40:00,54.6,54.61,54.51,54.52,92097.0,50.2695,50.2787,50.1866,50.1958,92097.0
2021-09-10 13:45:00,54.51,54.53,54.48,54.5,108356.0,50.1866,50.2051,50.159,50.1774,108356.0
2021-09-10 13:50:00,54.5,54.51,54.45,54.48,87134.0,50.1774,50.1866,50.1314,50.159,87134.0
2021-09-10 13:55:00,54.47,54.48,54.41,54.46,108150.0,50.1498,50.159,50.0946,50.1406,108150.0
2021-09-10 14:00:00,54.46,54.48,54.42,54.43,102508.0,50.1406,50.159,50.1038,50.113,102508.0
2021-09-10 14:05:00,54.43,54.44,54.37,54.39,80110.0,50.113,50.1222,50.0577,50.0762,80110.0
2021-09-10 14:10:00,54.39,54.41,54.34,54.36,86500.0,50.0762,50.0946,50.0301,50.0485,86500.0
2021-09-10 14:15:00,54.36,54.38,54.34,54.37,81156.0,50.0485,50.0669,50.0301,50.0577,81156.0
2021-09-10 14:20:00,54.37,54.4,54.36,54.37,66648.0,50.0577,50.0854,50.0485,50.0577,66648.0
2021-09-10 14:25:00,54.37,54.39,54.28,54.28,105176.0,50.0577,50.0762,49.9749,49.9749,105176.0
2021-09-10 14:30:00,54.29,54.29,54.2,54.22,119125.0,49.9841,49.9841,49.9012,49.9196,119125.0
2021-09-10 14:35:00,54.22,54.25,54.2,54.23,62272.0,49.9196,49.9473,49.9012,49.9288,62272.0
2021-09-10 14:40:00,54.23,54.26,54.19,54.26,56184.0,49.9288,49.9565,49.892,49.9565,56184.0
2021-09-10 14:45:00,54.26,54.26,54.18,54.21,63186.0,49.9565,49.9565,49.8828,49.9104,63186.0
2021-09-10 14:50:00,54.22,54.24,54.2,54.21,50897.0,49.9196,49.9381,49.9012,49.9104,50897.0
2021-09-10 14:55:00,54.21,54.23,54.18,54.19,44288.0,49.9104,49.9288,49.8828,49.892,44288.0
2021-09-10 15:00:00,54.19,54.19,54.13,54.14,75225.0,49.892,49.892,49.8368,49.846,75225.0
2021-09-10 15:05:00,54.14,54.18,54.08,54.11,85214.0,49.846,49.8828,49.7907,49.8184,85214.0
2021-09-10 15:10:00,54.11,54.11,54.03,54.06,92540.0,49.8184,49.8184,49.7447,49.7723,92540.0
2021-09-10 15:15:00,54.06,54.09,54.02,54.04,121682.0,49.7723,49.7999,49.7355,49.7539,121682.0
2021-09-10 15:20:00,54.05,54.05,53.97,53.98,186671.0,49.7631,49.7631,49.6895,49.6987,186671.0
2021-09-10 15:25:00,53.98,54.0,53.94,53.99,277528.0,49.6987,49.7171,49.6618,49.7079,277528.0
2021-09-10 15:30:00,53.98,54.03,53.97,53.98,151073.0,49.6987,49.7447,49.6895,49.6987,151073.0
2021-09-10 15:35:00,53.98,53.99,53.91,53.94,144002.0,49.6987,49.7079,49.6342,49.6618,144002.0
2021-09-10 15:40:00,53.94,53.97,53.91,53.96,170054.0,49.6618,49.6895,49.6342,49.6803,170054.0
2021-09-10 15:45:00,53.96,53.96,53.9,53.91,202363.0,49.6803,49.6803,49.625,49.6342,202363.0
2021-09-10 15:50:00,53.91,53.97,53.84,53.86,768109.0,49.6342,49.6895,49.5698,49.5882,768109.0
2021-09-10 15:55:00,53.87,53.9,53.81,53.84,964850.0,49.5974,49.625,49.5422,49.5698,964850.0
2021-09-13 09:30:00,54.59,54.87,54.46,54.86,1113828.0,50.2603,50.5181,50.1406,50.5089,1113828.0
2021-09-13 09:35:00,54.86,55.35,54.85,55.32,1405413.0,50.5089,50.96,50.4997,50.9324,1405413.0
2021-09-13 09:40:00,55.32,55.33,54.97,55.03,790907.0,50.9324,50.9416,50.6102,50.6654,790907.0
2021-09-13 09:45:00,55.03,55.16,54.9,55.14,530329.0,50.6654,50.7851,50.5457,50.7667,530329.0
2021-09-13 09:50:00,55.14,55.49,55.13,55.47,641543.0,50.7667,51.0889,50.7575,51.0705,641543.0
2021-09-13 09:55:00,55.46,55.47,55.18,55.24,580066.0,51.0613,51.0705,50.8035,50.8587,580066.0
2021-09-13 10:00:00,55.24,55.39,55.01,55.05,643059.0,50.8587,50.9968,50.647,50.6838,643059.0
2021-09-13 10:05:00,55.05,55.09,54.94,54.97,434169.0,50.6838,50.7206,50.5825,50.6102,434169.0
2021-09-13 10:10:00,54.98,54.98,54.9,54.92,260277.0,50.6194,50.6194,50.5457,50.5641,260277.0
2021-09-13 10:15:00,54.92,54.98,54.88,54.98,288807.0,50.5641,50.6194,50.5273,50.6194,288807.0
2021-09-13 10:20:00,54.99,55.01,54.76,54.77,296255.0,50.6286,50.647,50.4168,50.426,296255.0
2021-09-13 10:25:00,54.77,54.87,54.71,54.74,201985.0,50.426,50.5181,50.3708,50.3984,201985.0
2021-09-13 10:30:00,54.74,54.78,54.63,54.67,265881.0,50.3984,50.4352,50.2971,50.3339,265881.0
2021-09-13 10:35:00,54.66,54.84,54.65,54.82,231297.0,50.3247,50.4905,50.3155,50.4721,231297.0
2021-09-13 10:40:00,54.82,54.87,54.75,54.86,158356.0,50.4721,50.5181,50.4076,50.5089,158356.0
2021-09-13 10:45:00,54.87,55.0,54.85,54.97,408977.0,50.5181,50.6378,50.4997,50.6102,408977.0
2021-09-13 10:50:00,54.96,54.99,54.76,54.78,255366.0,50.6009,50.6286,50.4168,50.4352,255366.0
2021-09-13 10:55:00,54.79,54.87,54.72,54.76,155726.0,50.4444,50.5181,50.38,50.4168,155726.0
2021-09-13 11:00:00,54.77,54.8,54.67,54.73,132429.0,50.426,50.4536,50.3339,50.3892,132429.0
2021-09-13 11:05:00,54.73,54.77,54.68,54.69,128921.0,50.3892,50.426,50.3432,50.3524,128921.0
2021-09-13 11:10:00,54.69,54.69,54.45,54.46,369382.0,50.3524,50.3524,50.1314,50.1406,369382.0
2021-09-13 11:15:00,54.46,54.49,54.41,54.47,150933.0,50.1406,50.1682,50.0946,50.1498,150933.0
2021-09-13 11:20:00,54.46,54.54,54.44,54.54,138599.0,50.1406,50.2143,50.1222,50.2143,138599.0
2021-09-13 11:25:00,54.54,54.59,54.48,54.56,128552.0,50.2143,50.2603,50.159,50.2327,128552.0
2021-09-13 11:30:00,54.57,54.67,54.56,54.67,93010.0,50.2419,50.3339,50.2327,50.3339,93010.0
2021-09-13 11:35:00,54.68,54.72,54.6,54.69,132287.0,50.3432,50.38,50.2695,50.3524,132287.0
2021-09-13 11:40:00,54.7,54.76,54.67,54.73,154683.0,50.3616,50.4168,50.3339,50.3892,154683.0
2021-09-13 11:45:00,54.74,54.82,54.69,54.7,134350.0,50.3984,50.4721,50.3524,50.3616,134350.0
2021-09-13 11:50:00,54.7,54.76,54.66,54.73,119696.0,50.3616,50.4168,50.3247,50.3892,119696.0
2021-09-13 11:55:00,54.74,54.81,54.72,54.76,147668.0,50.3984,50.4628,50.38,50.4168,147668.0
2021-09-13 12:00:00,54.76,54.76,54.69,54.73,97921.0,50.4168,50.4168,50.3524,50.3892,97921.0
2021-09-13 12:05:00,54.74,54.83,54.74,54.83,84368.0,50.3984,50.4813,50.3984,50.4813,84368.0
2021-09-13 12:10:00,54.83,54.89,54.81,54.86,115102.0,50.4813,50.5365,50.4628,50.5089,115102.0
2021-09-13 12:15:00,54.86,54.88,54.8,54.87,97443.0,50.5089,50.5273,50.4536,50.5181,97443.0
2021-09-13 12:20:00,54.87,54.95,54.84,54.91,76698.0,50.5181,50.5917,50.4905,50.5549,76698.0
2021-09-13 12:25:00,54.92,54.95,54.91,54.93,53893.0,50.5641,50.5917,50.5549,50.5733,53893.0
2021-09-13 12:30:00,54.92,54.96,54.9,54.92,85808.0,50.5641,50.6009,50.5457,50.5641,85808.0
2021-09-13 12:35:00,54.91,54.99,54.9,54.94,118481.0,50.5549,50.6286,50.5457,50.5825,118481.0
2021-09-13 12:40:00,54.95,54.95,54.87,54.9,95649.0,50.5917,50.5917,50.5181,50.5457,95649.0
2021-09-13 12:45:00,54.9,54.96,54.9,54.9,66258.0,50.5457,50.6009,50.5457,50.5457,66258.0
2021-09-13 12:50:00,54.9,54.95,54.9,54.95,83244.0,50.5457,50.5917,50.5457,50.5917,83244.0
2021-09-13 12:55:00,54.94,54.99,54.94,54.98,98125.0,50.5825,50.6286,50.5825,50.6194,98125.0
2021-09-13 13:00:00,54.98,54.99,54.89,54.91,99884.0,50.6194,50.6286,50.5365,50.5549,99884.0
2021-09-13 13:05:00,54.92,55.0,54.91,54.97,124135.0,50.5641,50.6378,50.5549,50.6102,124135.0
2021-09-13 13:10:00,54.97,54.98,54.91,54.92,54717.0,50.6102,50.6194,50.5549,50.5641,54717.0
2021-09-13 13:15:00,54.91,54.94,54.89,54.94,110696.0,50.5549,50.5825,50.5365,50.5825,110696.0
2021-09-13 13:20:00,54.93,54.94,54.88,54.89,78602.0,50.5733,50.5825,50.5273,50.5365,78602.0
2021-09-13 13:25:00,54.89,54.89,54.78,54.8,84198.0,50.5365,50.5365,50.4352,50.4536,84198.0
2021-09-13 13:30:00,54.8,54.8,54.74,54.75,104737.0,50.4536,50.4536,50.3984,50.4076,104737.0
2021-09-13 13:35:00,54.75,54.79,54.72,54.73,74196.0,50.4076,50.4444,50.38,50.3892,74196.0
2021-09-13 13:40:00,54.72,54.76,54.67,54.7,77087.0,50.38,50.4168,50.3339,50.3616,77087.0
2021-09-13 13:45:00,54.69,54.75,54.69,54.71,71247.0,50.3524,50.4076,50.3524,50.3708,71247.0
2021-09-13 13:50:00,54.71,54.73,54.67,54.7,60604.0,50.3708,50.3892,50.3339,50.3616,60604.0
2021-09-13 13:55:00,54.69,54.71,54.65,54.69,70335.0,50.3524,50.3708,50.3155,50.3524,70335.0
2021-09-13 14:00:00,54.69,54.77,54.68,54.76,91573.0,50.3524,50.426,50.3432,50.4168,91573.0
2021-09-13 14:05:00,54.77,54.85,54.76,54.83,99469.0,50.426,50.4997,50.4168,50.4813,99469.0
2021-09-13 14:10:00,54.83,54.83,54.7,54.72,134898.0,50.4813,50.4813,50.3616,50.38,134898.0
2021-09-13 14:15:00,54.73,54.73,54.66,54.72,100284.0,50.3892,50.3892,50.3247,50.38,100284.0
2021-09-13 14:20:00,54.72,54.72,54.65,54.68,75314.0,50.38,50.38,50.3155,50.3432,75314.0
2021-09-13 14:25:00,54.68,54.69,54.64,54.69,103572.0,50.3432,50.3524,50.3063,50.3524,103572.0
2021-09-13 14:30:00,54.69,54.72,54.65,54.7,56061.0,50.3524,50.38,50.3155,50.3616,56061.0
2021-09-13 14:35:00,54.7,54.71,54.65,54.65,61137.0,50.3616,50.3708,50.3155,50.3155,61137.0
2021-09-13 14:40:00,54.66,54.7,54.63,54.69,84172.0,50.3247,50.3616,50.2971,50.3524,84172.0
2021-09-13 14:45:00,54.69,54.75,54.67,54.74,93539.0,50.3524,50.4076,50.3339,50.3984,93539.0
2021-09-13 14:50:00,54.73,54.75,54.68,54.69,66109.0,50.3892,50.4076,50.3432,50.3524,66109.0
2021-09-13 14:55:00,54.69,54.75,54.67,54.75,97729.0,50.3524,50.4076,50.3339,50.4076,97729.0
2021-09-13 15:00:00,54.74,54.74,54.58,54.59,100647.0,50.3984,50.3984,50.2511,50.2603,100647.0
2021-09-13 15:05:00,54.58,54.71,54.57,54.69,140462.0,50.2511,50.3708,50.2419,50.3524,140462.0
2021-09-13 15:10:00,54.7,54.77,54.7,54.73,91033.0,50.3616,50.426,50.3616,50.3892,91033.0
2021-09-13 15:15:00,54.72,54.78,54.7,54.74,107668.0,50.38,50.4352,50.3616,50.3984,107668.0
2021-09-13 15:20:00,54.73,54.84,54.73,54.84,107365.0,50.3892,50.4905,50.3892,50.4905,107365.0
2021-09-13 15:25:00,54.84,54.88,54.81,54.88,122491.0,50.4905,50.5273,50.4628,50.5273,122491.0
2021-09-13 15:30:00,54.89,54.93,54.85,54.91,197087.0,50.5365,50.5733,50.4997,50.5549,197087.0
2021-09-13 15:35:00,54.91,54.92,54.85,54.88,147849.0,50.5549,50.5641,50.4997,50.5273,147849.0
2021-09-13 15:40:00,54.87,54.88,54.83,54.84,202231.0,50.5181,50.5273,50.4813,50.4905,202231.0
2021-09-13 15:45:00,54.85,54.88,54.83,54.88,283320.0,50.4997,50.5273,50.4813,50.5273,283320.0
2021-09-13 15:50:00,54.87,54.99,54.86,54.96,607324.0,50.5181,50.6286,50.5089,50.6009,607324.0
2021-09-13 15:55:00,54.96,55.04,54.92,55.0,911749.0,50.6009,50.6746,50.5641,50.6378,911749.0
2021-09-14 09:30:00,55.37,55.44,55.01,55.08,712306.0,50.9784,51.0429,50.647,50.7114,712306.0
2021-09-14 09:35:00,55.1,55.15,54.95,54.97,629790.0,50.7298,50.7759,50.5917,50.6102,629790.0
2021-09-14 09:40:00,54.96,54.98,54.66,54.8,442319.0,50.6009,50.6194,50.3247,50.4536,442319.0
2021-09-14 09:45:00,54.79,54.91,54.77,54.89,212323.0,50.4444,50.5549,50.426,50.5365,212323.0
2021-09-14 09:50:00,54.9,54.95,54.77,54.8,332068.0,50.5457,50.5917,50.426,50.4536,332068.0
2021-09-14 09:55:00,54.8,54.82,54.65,54.69,169446.0,50.4536,50.4721,50.3155,50.3524,169446.0
2021-09-14 10:00:00,54.68,54.69,54.51,54.53,351933.0,50.3432,50.3524,50.1866,50.2051,351933.0
2021-09-14 10:05:00,54.53,54.66,54.52,54.61,205471.0,50.2051,50.3247,50.1958,50.2787,205471.0
2021-09-14 10:10:00,54.61,54.63,54.52,54.59,139046.0,50.2787,50.2971,50.1958,50.2603,139046.0
2021-09-14 10:15:00,54.58,54.73,54.57,54.72,173847.0,50.2511,50.3892,50.2419,50.38,173847.0
2021-09-14 10:20:00,54.72,54.78,54.64,54.65,210509.0,50.38,50.4352,50.3063,50.3155,210509.0
2021-09-14 10:25:00,54.65,54.69,54.59,54.66,119609.0,50.3155,50.3524,50.2603,50.3247,119609.0
2021-09-14 10:30:00,54.67,54.67,54.57,54.6,109564.0,50.3339,50.3339,50.2419,50.2695,109564.0
2021-09-14 10:35:00,54.6,54.64,54.5,54.52,176574.0,50.2695,50.3063,50.1774,50.1958,176574.0
2021-09-14 10:40:00,54.52,54.61,54.5,54.57,147984.0,50.1958,50.2787,50.1774,50.2419,147984.0
2021-09-14 10:45:00,54.57,54.66,54.55,54.63,115218.0,50.2419,50.3247,50.2235,50.2971,115218.0
2021-09-14 10:50:00,54.63,54.63,54.54,54.62,107712.0,50.2971,50.2971,50.2143,50.2879,107712.0
2021-09-14 10:55:00,54.63,54.63,54.54,54.57,134397.0,50.2971,50.2971,50.2143,50.2419,134397.0
2021-09-14 11:00:00,54.58,54.66,54.56,54.63,135508.0,50.2511,50.3247,50.2327,50.2971,135508.0
2021-09-14 11:05:00,54.62,54.69,54.62,54.67,100204.0,50.2879,50.3524,50.2879,50.3339,100204.0
2021-09-14 11:10:00,54.67,54.71,54.63,54.71,118913.0,50.3339,50.3708,50.2971,50.3708,118913.0
2021-09-14 11:15:00,54.71,54.71,54.57,54.57,134373.0,50.3708,50.3708,50.2419,50.2419,134373.0
2021-09-14 11:20:00,54.58,54.63,54.54,54.63,173641.0,50.2511,50.2971,50.2143,50.2971,173641.0
2021-09-14 11:25:00,54.62,54.63,54.57,54.63,90501.0,50.2879,50.2971,50.2419,50.2971,90501.0
2021-09-14 11:30:00,54.63,54.71,54.61,54.71,178683.0,50.2971,50.3708,50.2787,50.3708,178683.0
2021-09-14 11:35:00,54.71,54.75,54.67,54.72,176769.0,50.3708,50.4076,50.3339,50.38,176769.0
2021-09-14 11:40:00,54.73,54.77,54.7,54.75,174071.0,50.3892,50.426,50.3616,50.4076,174071.0
2021-09-14 11:45:00,54.76,54.77,54.66,54.69,144555.0,50.4168,50.426,50.3247,50.3524,144555.0
2021-09-14 11:50:00,54.7,54.71,54.63,54.71,241482.0,50.3616,50.3708,50.2971,50.3708,241482.0
2021-09-14 11:55:00,54.71,54.75,54.69,54.72,85559.0,50.3708,50.4076,50.3524,50.38,85559.0
2021-09-14 12:00:00,54.72,54.81,54.71,54.77,97974.0,50.38,50.4628,50.3708,50.426,97974.0
2021-09-14 12:05:00,54.77,54.79,54.73,54.77,84045.0,50.426,50.4444,50.3892,50.426,84045.0
2021-09-14 12:10:00,54.77,54.77,54.72,54.76,91001.0,50.426,50.426,50.38,50.4168,91001.0
2021-09-14 12:15:00,54.76,54.76,54.66,54.67,79447.0,50.4168,50.4168,50.3247,50.3339,79447.0
2021-09-14 12:20:00,54.67,54.73,54.66,54.73,67258.0,50.3339,50.3892,50.3247,50.3892,67258.0
2021-09-14 12:25:00,54.72,54.74,54.69,54.73,76066.0,50.38,50.3984,50.3524,50.3892,76066.0
2021-09-14 12:30:00,54.73,54.77,54.67,54.77,75177.0,50.3892,50.426,50.3339,50.426,75177.0
2021-09-14 12:35:00,54.77,54.79,54.71,54.72,142964.0,50.426,50.4444,50.3708,50.38,142964.0
2021-09-14 12:40:00,54.72,54.73,54.68,54.7,89478.0,50.38,50.3892,50.3432,50.3616,89478.0
2021-09-14 12:45:00,54.69,54.7,54.65,54.66,77719.0,50.3524,50.3616,50.3155,50.3247,77719.0
2021-09-14 12:50:00,54.66,54.71,54.61,54.69,200497.0,50.3247,50.3708,50.2787,50.3524,200497.0
2021-09-14 12:55:00,54.68,54.68,54.59,54.65,139364.0,50.3432,50.3432,50.2603,50.3155,139364.0
2021-09-14 13:00:00,54.65,54.69,54.6,54.61,94855.0,50.3155,50.3524,50.2695,50.2787,94855.0
2021-09-14 13:05:00,54.61,54.61,54.53,54.54,162871.0,50.2787,50.2787,50.2051,50.2143,162871.0
2021-09-14 13:10:00,54.54,54.56,54.49,54.49,119322.0,50.2143,50.2327,50.1682,50.1682,119322.0
2021-09-14 13:15:00,54.5,54.54,54.45,54.54,178319.0,50.1774,50.2143,50.1314,50.2143,178319.0
2021-09-14 13:20:00,54.54,54.56,54.51,54.54,78359.0,50.2143,50.2327,50.1866,50.2143,78359.0
2021-09-14 13:25:00,54.54,54.58,54.53,54.53,75550.0,50.2143,50.2511,50.2051,50.2051,75550.0
2021-09-14 13:30:00,54.54,54.61,54.52,54.59,110366.0,50.2143,50.2787,50.1958,50.2603,110366.0
2021-09-14 13:35:00,54.58,54.66,54.55,54.66,73747.0,50.2511,50.3247,50.2235,50.3247,73747.0
2021-09-14 13:40:00,54.66,54.7,54.65,54.66,82740.0,50.3247,50.3616,50.3155,50.3247,82740.0
2021-09-14 13:45:00,54.67,54.68,54.58,54.64,79723.0,50.3339,50.3432,50.2511,50.3063,79723.0
2021-09-14 13:50:00,54.64,54.67,54.62,54.65,62696.0,50.3063,50.3339,50.2879,50.3155,62696.0
2021-09-14 13:55:00,54.65,54.68,54.64,54.67,58546.0,50.3155,50.3432,50.3063,50.3339,58546.0
2021-09-14 14:00:00,54.67,54.68,54.6,54.6,82552.0,50.3339,50.3432,50.2695,50.2695,82552.0
2021-09-14 14:05:00,54.61,54.65,54.58,54.62,156392.0,50.2787,50.3155,50.2511,50.2879,156392.0
2021-09-14 14:10:00,54.63,54.68,54.6,54.65,102159.0,50.2971,50.3432,50.2695,50.3155,102159.0
2021-09-14 14:15:00,54.64,54.65,54.54,54.57,154949.0,50.3063,50.3155,50.2143,50.2419,154949.0
2021-09-14 14:20:00,54.56,54.59,54.49,54.57,138301.0,50.2327,50.2603,50.1682,50.2419,138301.0
2021-09-14 14:25:00,54.58,54.58,54.52,54.53,63017.0,50.2511,50.2511,50.1958,50.2051,63017.0
2021-09-14 14:30:00,54.53,54.56,54.5,54.53,78357.0,50.2051,50.2327,50.1774,50.2051,78357.0
2021-09-14 14:35:00,54.53,54.53,54.45,54.5,178426.0,50.2051,50.2051,50.1314,50.1774,178426.0
2021-09-14 14:40:00,54.5,54.52,54.47,54.49,122355.0,50.1774,50.1958,50.1498,50.1682,122355.0
2021-09-14 14:45:00,54.49,54.49,54.42,54.43,112044.0,50.1682,50.1682,50.1038,50.113,112044.0
2021-09-14 14:50:00,54.42,54.45,54.39,54.43,132500.0,50.1038,50.1314,50.0762,50.113,132500.0
2021-09-14 14:55:00,54.43,54.47,54.4,54.44,99483.0,50.113,50.1498,50.0854,50.1222,99483.0
2021-09-14 15:00:00,54.43,54.44,54.39,54.42,127725.0,50.113,50.1222,50.0762,50.1038,127725.0
2021-09-14 15:05:00,54.42,54.47,54.37,54.38,127306.0,50.1038,50.1498,50.0577,50.0669,127306.0
2021-09-14 15:10:00,54.38,54.43,54.34,54.34,146477.0,50.0669,50.113,50.0301,50.0301,146477.0
2021-09-14 15:15:00,54.35,54.37,54.28,54.28,207997.0,50.0393,50.0577,49.9749,49.9749,207997.0
2021-09-14 15:20:00,54.29,54.41,54.27,54.37,145485.0,49.9841,50.0946,49.9657,50.0577,145485.0
2021-09-14 15:25:00,54.36,54.41,54.35,54.35,101923.0,50.0485,50.0946,50.0393,50.0393,101923.0
2021-09-14 15:30:00,54.36,54.41,54.31,54.36,163188.0,50.0485,50.0946,50.0025,50.0485,163188.0
2021-09-14 15:35:00,54.35,54.38,54.31,54.37,135609.0,50.0393,50.0669,50.0025,50.0577,135609.0
2021-09-14 15:40:00,54.37,54.44,54.34,54.42,275251.0,50.0577,50.1222,50.0301,50.1038,275251.0
2021-09-14 15:45:00,54.42,54.47,54.35,54.38,316075.0,50.1038,50.1498,50.0393,50.0669,316075.0
2021-09-14 15:50:00,54.38,54.58,54.35,54.49,838167.0,50.0669,50.2511,50.0393,50.1682,838167.0
2021-09-14 15:55:00,54.49,54.56,54.45,54.54,1130827.0,50.1682,50.2327,50.1314,50.2143,1130827.0
2021-09-15 09:30:00,54.61,54.8,54.48,54.59,658100.0,50.2787,50.4536,50.159,50.2603,658100.0
2021-09-15 09:35:00,54.59,54.67,54.42,54.62,182736.0,50.2603,50.3339,50.1038,50.2879,182736.0
2021-09-15 09:40:00,54.62,54.72,54.53,54.68,167418.0,50.2879,50.38,50.2051,50.3432,167418.0
2021-09-15 09:45:00,54.68,54.94,54.67,54.94,259557.0,50.3432,50.5825,50.3339,50.5825,259557.0
2021-09-15 09:50:00,54.94,54.96,54.79,54.85,163815.0,50.5825,50.6009,50.4444,50.4997,163815.0
2021-09-15 09:55:00,54.85,54.92,54.79,54.89,167971.0,50.4997,50.5641,50.4444,50.5365,167971.0
2021-09-15 10:00:00,54.88,55.04,54.8,55.02,303143.0,50.5273,50.6746,50.4536,50.6562,303143.0
2021-09-15 10:05:00,55.02,55.1,54.89,54.96,390986.0,50.6562,50.7298,50.5365,50.6009,390986.0
2021-09-15 10:10:00,54.95,54.96,54.75,54.84,290014.0,50.5917,50.6009,50.4076,50.4905,290014.0
2021-09-15 10:15:00,54.83,54.88,54.79,54.87,230665.0,50.4813,50.5273,50.4444,50.5181,230665.0
2021-09-15 10:20:00,54.88,54.96,54.77,54.79,226259.0,50.5273,50.6009,50.426,50.4444,226259.0
2021-09-15 10:25:00,54.8,54.84,54.74,54.75,132848.0,50.4536,50.4905,50.3984,50.4076,132848.0
2021-09-15 10:30:00,54.75,54.78,54.7,54.76,163253.0,50.4076,50.4352,50.3616,50.4168,163253.0
2021-09-15 10:35:00,54.77,54.82,54.75,54.79,86715.0,50.426,50.4721,50.4076,50.4444,86715.0
2021-09-15 10:40:00,54.78,54.8,54.62,54.65,114742.0,50.4352,50.4536,50.2879,50.3155,114742.0
2021-09-15 10:45:00,54.65,54.66,54.6,54.65,114693.0,50.3155,50.3247,50.2695,50.3155,114693.0
2021-09-15 10:50:00,54.64,54.71,54.59,54.61,106343.0,50.3063,50.3708,50.2603,50.2787,106343.0
2021-09-15 10:55:00,54.61,54.78,54.6,54.77,142829.0,50.2787,50.4352,50.2695,50.426,142829.0
2021-09-15 11:00:00,54.78,54.85,54.72,54.84,125615.0,50.4352,50.4997,50.38,50.4905,125615.0
2021-09-15 11:05:00,54.85,54.9,54.83,54.89,122467.0,50.4997,50.5457,50.4813,50.5365,122467.0
2021-09-15 11:10:00,54.89,54.91,54.86,54.89,91535.0,50.5365,50.5549,50.5089,50.5365,91535.0
2021-09-15 11:15:00,54.89,54.92,54.83,54.84,98965.0,50.5365,50.5641,50.4813,50.4905,98965.0
2021-09-15 11:20:00,54.84,54.92,54.83,54.91,106928.0,50.4905,50.5641,50.4813,50.5549,106928.0
2021-09-15 11:25:00,54.91,54.93,54.86,54.87,74845.0,50.5549,50.5733,50.5089,50.5181,74845.0
2021-09-15 11:30:00,54.87,54.88,54.75,54.84,137896.0,50.5181,50.5273,50.4076,50.4905,137896.0
2021-09-15 11:35:00,54.84,54.9,54.83,54.85,90543.0,50.4905,50.5457,50.4813,50.4997,90543.0
2021-09-15 11:40:00,54.84,54.85,54.8,54.82,46261.0,50.4905,50.4997,50.4536,50.4721,46261.0
2021-09-15 11:45:00,54.82,54.82,54.77,54.78,46112.0,50.4721,50.4721,50.426,50.4352,46112.0
2021-09-15 11:50:00,54.79,54.8,54.76,54.77,49825.0,50.4444,50.4536,50.4168,50.426,49825.0
2021-09-15 11:55:00,54.78,54.88,54.77,54.87,74504.0,50.4352,50.5273,50.426,50.5181,74504.0
2021-09-15 12:00:00,54.87,54.88,54.79,54.79,105810.0,50.5181,50.5273,50.4444,50.4444,105810.0
2021-09-15 12:05:00,54.79,54.82,54.75,54.8,104868.0,50.4444,50.4721,50.4076,50.4536,104868.0
2021-09-15 12:10:00,54.8,54.81,54.76,54.77,80998.0,50.4536,50.4628,50.4168,50.426,80998.0
2021-09-15 12:15:00,54.77,54.81,54.76,54.8,105574.0,50.426,50.4628,50.4168,50.4536,105574.0
2021-09-15 12:20:00,54.8,54.88,54.76,54.88,95250.0,50.4536,50.5273,50.4168,50.5273,95250.0
2021-09-15 12:25:00,54.88,54.94,54.87,54.89,110216.0,50.5273,50.5825,50.5181,50.5365,110216.0
2021-09-15 12:30:00,54.89,54.97,54.89,54.96,124379.0,50.5365,50.6102,50.5365,50.6009,124379.0
2021-09-15 12:35:00,54.95,54.98,54.92,54.98,118023.0,50.5917,50.6194,50.5641,50.6194,118023.0
2021-09-15 12:40:00,54.98,55.04,54.95,55.03,202491.0,50.6194,50.6746,50.5917,50.6654,202491.0
2021-09-15 12:45:00,55.03,55.05,54.98,54.98,122561.0,50.6654,50.6838,50.6194,50.6194,122561.0
2021-09-15 12:50:00,54.99,55.01,54.95,54.96,82154.0,50.6286,50.647,50.5917,50.6009,82154.0
2021-09-15 12:55:00,54.96,55.02,54.96,55.01,109963.0,50.6009,50.6562,50.6009,50.647,109963.0
2021-09-15 13:00:00,55.01,55.01,54.96,55.0,70975.0,50.647,50.647,50.6009,50.6378,70975.0
2021-09-15 13:05:00,55.0,55.03,54.98,54.98,41442.0,50.6378,50.6654,50.6194,50.6194,41442.0
2021-09-15 13:10:00,54.98,55.02,54.98,55.02,74465.0,50.6194,50.6562,50.6194,50.6562,74465.0
2021-09-15 13:15:00,55.02,55.05,54.97,54.98,152544.0,50.6562,50.6838,50.6102,50.6194,152544.0
2021-09-15 13:20:00,54.98,54.99,54.92,54.94,184619.0,50.6194,50.6286,50.5641,50.5825,184619.0
2021-09-15 13:25:00,54.95,55.0,54.94,54.98,99009.0,50.5917,50.6378,50.5825,50.6194,99009.0
2021-09-15 13:30:00,54.98,55.03,54.97,55.03,86655.0,50.6194,50.6654,50.6102,50.6654,86655.0
2021-09-15 13:35:00,55.03,55.03,54.98,55.0,67037.0,50.6654,50.6654,50.6194,50.6378,67037.0
2021-09-15 13:40:00,55.0,55.01,54.96,55.01,51154.0,50.6378,50.647,50.6009,50.647,51154.0
2021-09-15 13:45:00,55.01,55.07,54.99,55.05,103524.0,50.647,50.7022,50.6286,50.6838,103524.0
2021-09-15 13:50:00,55.06,55.09,55.05,55.08,64605.0,50.693,50.7206,50.6838,50.7114,64605.0
2021-09-15 13:55:00,55.08,55.08,55.01,55.01,53593.0,50.7114,50.7114,50.647,50.647,53593.0
2021-09-15 14:00:00,55.01,55.03,54.98,55.03,56505.0,50.647,50.6654,50.6194,50.6654,56505.0
2021-09-15 14:05:00,55.03,55.1,55.01,55.1,85830.0,50.6654,50.7298,50.647,50.7298,85830.0
2021-09-15 14:10:00,55.1,55.11,55.04,55.05,79217.0,50.7298,50.739,50.6746,50.6838,79217.0
2021-09-15 14:15:00,55.05,55.09,55.04,55.05,51481.0,50.6838,50.7206,50.6746,50.6838,51481.0
2021-09-15 14:20:00,55.05,55.07,55.02,55.05,49167.0,50.6838,50.7022,50.6562,50.6838,49167.0
2021-09-15 14:25:00,55.06,55.08,55.03,55.04,64198.0,50.693,50.7114,50.6654,50.6746,64198.0
2021-09-15 14:30:00,55.04,55.05,55.02,55.04,60881.0,50.6746,50.6838,50.6562,50.6746,60881.0
2021-09-15 14:35:00,55.03,55.1,55.03,55.04,116141.0,50.6654,50.7298,50.6654,50.6746,116141.0
2021-09-15 14:40:00,55.05,55.06,55.01,55.02,50551.0,50.6838,50.693,50.647,50.6562,50551.0
2021-09-15 14:45:00,55.03,55.06,55.02,55.05,37793.0,50.6654,50.693,50.6562,50.6838,37793.0
2021-09-15 14:50:00,55.06,55.07,55.01,55.03,63675.0,50.693,50.7022,50.647,50.6654,63675.0
2021-09-15 14:55:00,55.03,55.06,55.0,55.02,64457.0,50.6654,50.693,50.6378,50.6562,64457.0
2021-09-15 15:00:00,55.02,55.06,55.01,55.03,78935.0,50.6562,50.693,50.647,50.6654,78935.0
2021-09-15 15:05:00,55.03,55.05,55.0,55.01,72762.0,50.6654,50.6838,50.6378,50.647,72762.0
2021-09-15 15:10:00,55.02,55.04,55.0,55.02,97181.0,50.6562,50.6746,50.6378,50.6562,97181.0
2021-09-15 15:15:00,55.02,55.06,55.0,55.05,129112.0,50.6562,50.693,50.6378,50.6838,129112.0
2021-09-15 15:20:00,55.05,55.05,55.01,55.05,88716.0,50.6838,50.6838,50.647,50.6838,88716.0
2021-09-15 15:25:00,55.05,55.06,55.0,55.02,99739.0,50.6838,50.693,50.6378,50.6562,99739.0
2021-09-15 15:30:00,55.01,55.06,54.99,55.03,193397.0,50.647,50.693,50.6286,50.6654,193397.0
2021-09-15 15:35:00,55.04,55.07,55.02,55.07,198501.0,50.6746,50.7022,50.6562,50.7022,198501.0
2021-09-15 15:40:00,55.07,55.1,55.06,55.09,247625.0,50.7022,50.7298,50.693,50.7206,247625.0
2021-09-15 15:45:00,55.09,55.1,55.01,55.02,288686.0,50.7206,50.7298,50.647,50.6562,288686.0
2021-09-15 15:50:00,55.02,55.14,55.01,55.13,686702.0,50.6562,50.7667,50.647,50.7575,686702.0
2021-09-15 15:55:00,55.13,55.15,55.06,55.13,901558.0,50.7575,50.7759,50.693,50.7575,901558.0
2021-09-16 09:30:00,54.8,54.89,54.58,54.78,736553.0,50.4536,50.5365,50.2511,50.4352,736553.0
2021-09-16 09:35:00,54.78,54.81,54.68,54.72,210934.0,50.4352,50.4628,50.3432,50.38,210934.0
2021-09-16 09:40:00,54.73,54.74,54.62,54.69,266754.0,50.3892,50.3984,50.2879,50.3524,266754.0
2021-09-16 09:45:00,54.69,54.73,54.59,54.62,242714.0,50.3524,50.3892,50.2603,50.2879,242714.0
2021-09-16 09:50:00,54.62,54.63,54.41,54.47,303817.0,50.2879,50.2971,50.0946,50.1498,303817.0
2021-09-16 09:55:00,54.47,54.59,54.43,54.59,222660.0,50.1498,50.2603,50.113,50.2603,222660.0
2021-09-16 10:00:00,54.59,54.59,54.44,54.46,211686.0,50.2603,50.2603,50.1222,50.1406,211686.0
2021-09-16 10:05:00,54.45,54.53,54.45,54.51,140755.0,50.1314,50.2051,50.1314,50.1866,140755.0
2021-09-16 10:10:00,54.5,54.5,54.38,54.39,399800.0,50.1774,50.1774,50.0669,50.0762,399800.0
2021-09-16 10:15:00,54.39,54.42,54.29,54.32,289085.0,50.0762,50.1038,49.9841,50.0117,289085.0
2021-09-16 10:20:00,54.33,54.34,54.24,54.28,314951.0,50.0209,50.0301,49.9381,49.9749,314951.0
2021-09-16 10:25:00,54.29,54.45,54.25,54.4,372501.0,49.9841,50.1314,49.9473,50.0854,372501.0
2021-09-16 10:30:00,54.39,54.54,54.38,54.48,318267.0,50.0762,50.2143,50.0669,50.159,318267.0
2021-09-16 10:35:00,54.48,54.48,54.36,54.46,205642.0,50.159,50.159,50.0485,50.1406,205642.0
2021-09-16 10:40:00,54.47,54.48,54.36,54.43,141396.0,50.1498,50.159,50.0485,50.113,141396.0
2021-09-16 10:45:00,54.43,54.5,54.41,54.46,105805.0,50.113,50.1774,50.0946,50.1406,105805.0
2021-09-16 10:50:00,54.46,54.46,54.31,54.32,198208.0,50.1406,50.1406,50.0025,50.0117,198208.0
2021-09-16 10:55:00,54.31,54.35,54.26,54.32,269268.0,50.0025,50.0393,49.9565,50.0117,269268.0
2021-09-16 11:00:00,54.33,54.35,54.29,54.31,178132.0,50.0209,50.0393,49.9841,50.0025,178132.0
2021-09-16 11:05:00,54.31,54.35,54.25,54.35,152242.0,50.0025,50.0393,49.9473,50.0393,152242.0
2021-09-16 11:10:00,54.35,54.37,54.29,54.36,105243.0,50.0393,50.0577,49.9841,50.0485,105243.0
2021-09-16 11:15:00,54.35,54.36,54.28,54.32,152835.0,50.0393,50.0485,49.9749,50.0117,152835.0
2021-09-16 11:20:00,54.32,54.35,54.25,54.34,203956.0,50.0117,50.0393,49.9473,50.0301,203956.0
2021-09-16 11:25:00,54.34,54.42,54.33,54.39,133871.0,50.0301,50.1038,50.0209,50.0762,133871.0
2021-09-16 11:30:00,54.38,54.4,54.35,54.35,79394.0,50.0669,50.0854,50.0393,50.0393,79394.0
2021-09-16 11:35:00,54.36,54.37,54.29,54.36,111619.0,50.0485,50.0577,49.9841,50.0485,111619.0
2021-09-16 11:40:00,54.36,54.41,54.34,54.35,97024.0,50.0485,50.0946,50.0301,50.0393,97024.0
2021-09-16 11:45:00,54.35,54.35,54.28,54.33,101237.0,50.0393,50.0393,49.9749,50.0209,101237.0
2021-09-16 11:50:00,54.32,54.4,54.32,54.38,71039.0,50.0117,50.0854,50.0117,50.0669,71039.0
2021-09-16 11:55:00,54.39,54.43,54.37,54.4,122160.0,50.0762,50.113,50.0577,50.0854,122160.0
2021-09-16 12:00:00,54.4,54.43,54.33,54.34,114498.0,50.0854,50.113,50.0209,50.0301,114498.0
2021-09-16 12:05:00,54.34,54.39,54.33,54.37,127885.0,50.0301,50.0762,50.0209,50.0577,127885.0
2021-09-16 12:10:00,54.37,54.38,54.35,54.37,78857.0,50.0577,50.0669,50.0393,50.0577,78857.0
2021-09-16 12:15:00,54.36,54.4,54.35,54.37,90863.0,50.0485,50.0854,50.0393,50.0577,90863.0
2021-09-16 12:20:00,54.38,54.4,54.32,54.35,76001.0,50.0669,50.0854,50.0117,50.0393,76001.0
2021-09-16 12:25:00,54.35,54.37,54.33,54.36,101178.0,50.0393,50.0577,50.0209,50.0485,101178.0
2021-09-16 12:30:00,54.36,54.39,54.35,54.36,47324.0,50.0485,50.0762,50.0393,50.0485,47324.0
2021-09-16 12:35:00,54.37,54.4,54.36,54.38,137099.0,50.0577,50.0854,50.0485,50.0669,137099.0
2021-09-16 12:40:00,54.39,54.44,54.38,54.43,76921.0,50.0762,50.1222,50.0669,50.113,76921.0
2021-09-16 12:45:00,54.44,54.48,54.43,54.47,112377.0,50.1222,50.159,50.113,50.1498,112377.0
2021-09-16 12:50:00,54.48,54.53,54.42,54.43,193710.0,50.159,50.2051,50.1038,50.113,193710.0
2021-09-16 12:55:00,54.43,54.46,54.41,54.46,72486.0,50.113,50.1406,50.0946,50.1406,72486.0
2021-09-16 13:00:00,54.45,54.47,54.39,54.4,65106.0,50.1314,50.1498,50.0762,50.0854,65106.0
2021-09-16 13:05:00,54.4,54.42,54.38,54.41,88301.0,50.0854,50.1038,50.0669,50.0946,88301.0
2021-09-16 13:10:00,54.41,54.44,54.4,54.43,56152.0,50.0946,50.1222,50.0854,50.113,56152.0
2021-09-16 13:15:00,54.44,54.48,54.41,54.48,64878.0,50.1222,50.159,50.0946,50.159,64878.0
2021-09-16 13:20:00,54.48,54.49,54.43,54.44,38938.0,50.159,50.1682,50.113,50.1222,38938.0
2021-09-16 13:25:00,54.44,54.45,54.41,54.42,41702.0,50.1222,50.1314,50.0946,50.1038,41702.0
2021-09-16 13:30:00,54.42,54.42,54.36,54.37,83764.0,50.1038,50.1038,50.0485,50.0577,83764.0
2021-09-16 13:35:00,54.36,54.37,54.34,54.37,178958.0,50.0485,50.0577,50.0301,50.0577,178958.0
2021-09-16 13:40:00,54.37,54.4,54.36,54.37,83335.0,50.0577,50.0854,50.0485,50.0577,83335.0
2021-09-16 13:45:00,54.37,54.41,54.37,54.41,105810.0,50.0577,50.0946,50.0577,50.0946,105810.0
2021-09-16 13:50:00,54.39,54.55,54.38,54.55,129973.0,50.0762,50.2235,50.0669,50.2235,129973.0
2021-09-16 13:55:00,54.54,54.61,54.52,54.6,124739.0,50.2143,50.2787,50.1958,50.2695,124739.0
2021-09-16 14:00:00,54.61,54.61,54.57,54.58,68665.0,50.2787,50.2787,50.2419,50.2511,68665.0
2021-09-16 14:05:00,54.58,54.64,54.57,54.63,63804.0,50.2511,50.3063,50.2419,50.2971,63804.0
2021-09-16 14:10:00,54.63,54.73,54.62,54.69,97095.0,50.2971,50.3892,50.2879,50.3524,97095.0
2021-09-16 14:15:00,54.69,54.71,54.62,54.62,96751.0,50.3524,50.3708,50.2879,50.2879,96751.0
2021-09-16 14:20:00,54.63,54.67,54.62,54.66,107937.0,50.2971,50.3339,50.2879,50.3247,107937.0
2021-09-16 14:25:00,54.66,54.83,54.61,54.66,383421.0,50.3247,50.4813,50.2787,50.3247,383421.0
2021-09-16 14:30:00,54.66,54.69,54.63,54.65,88140.0,50.3247,50.3524,50.2971,50.3155,88140.0
2021-09-16 14:35:00,54.65,54.69,54.65,54.66,80731.0,50.3155,50.3524,50.3155,50.3247,80731.0
2021-09-16 14:40:00,54.66,54.67,54.62,54.64,63566.0,50.3247,50.3339,50.2879,50.3063,63566.0
2021-09-16 14:45:00,54.64,54.71,54.63,54.71,87856.0,50.3063,50.3708,50.2971,50.3708,87856.0
2021-09-16 14:50:00,54.71,54.77,54.69,54.77,80798.0,50.3708,50.426,50.3524,50.426,80798.0
2021-09-16 14:55:00,54.77,54.82,54.76,54.79,79739.0,50.426,50.4721,50.4168,50.4444,79739.0
2021-09-16 15:00:00,54.79,54.81,54.76,54.79,85102.0,50.4444,50.4628,50.4168,50.4444,85102.0
2021-09-16 15:05:00,54.79,54.92,54.79,54.9,135845.0,50.4444,50.5641,50.4444,50.5457,135845.0
2021-09-16 15:10:00,54.91,54.95,54.89,54.91,147476.0,50.5549,50.5917,50.5365,50.5549,147476.0
2021-09-16 15:15:00,54.91,54.93,54.84,54.88,89556.0,50.5549,50.5733,50.4905,50.5273,89556.0
2021-09-16 15:20:00,54.88,54.9,54.84,54.85,97754.0,50.5273,50.5457,50.4905,50.4997,97754.0
2021-09-16 15:25:00,54.85,54.86,54.78,54.78,81081.0,50.4997,50.5089,50.4352,50.4352,81081.0
2021-09-16 15:30:00,54.79,54.83,54.77,54.8,137643.0,50.4444,50.4813,50.426,50.4536,137643.0
2021-09-16 15:35:00,54.81,54.88,54.8,54.88,173612.0,50.4628,50.5273,50.4536,50.5273,173612.0
2021-09-16 15:40:00,54.87,54.89,54.83,54.88,163490.0,50.5181,50.5365,50.4813,50.5273,163490.0
2021-09-16 15:45:00,54.88,54.9,54.85,54.87,239267.0,50.5273,50.5457,50.4997,50.5181,239267.0
2021-09-16 15:50:00,54.87,54.95,54.86,54.91,533847.0,50.5181,50.5917,50.5089,50.5549,533847.0
2021-09-16 15:55:00,54.91,54.92,54.76,54.83,1167252.0,50.5549,50.5641,50.4168,50.4813,1167252.0
2021-09-17 09:30:00,54.5,54.59,54.28,54.36,3778874.0,50.1774,50.2603,49.9749,50.0485,3778874.0
2021-09-17 09:35:00,54.37,54.37,53.98,54.08,532473.0,50.0577,50.0577,49.6987,49.7907,532473.0
2021-09-17 09:40:00,54.07,54.15,54.02,54.14,340755.0,49.7815,49.8552,49.7355,49.846,340755.0
2021-09-17 09:45:00,54.14,54.19,53.99,54.0,394850.0,49.846,49.892,49.7079,49.7171,394850.0
2021-09-17 09:50:00,54.0,54.03,53.93,53.94,284155.0,49.7171,49.7447,49.6526,49.6618,284155.0
2021-09-17 09:55:00,53.94,53.96,53.81,53.92,295997.0,49.6618,49.6803,49.5422,49.6434,295997.0
2021-09-17 10:00:00,53.91,53.97,53.88,53.94,280361.0,49.6342,49.6895,49.6066,49.6618,280361.0
2021-09-17 10:05:00,53.93,54.03,53.88,54.01,178817.0,49.6526,49.7447,49.6066,49.7263,178817.0
2021-09-17 10:10:00,54.01,54.01,53.86,53.87,180798.0,49.7263,49.7263,49.5882,49.5974,180798.0
2021-09-17 10:15:00,53.86,53.91,53.82,53.86,160431.0,49.5882,49.6342,49.5514,49.5882,160431.0
2021-09-17 10:20:00,53.85,53.98,53.84,53.87,273166.0,49.579,49.6987,49.5698,49.5974,273166.0
2021-09-17 10:25:00,53.87,53.91,53.83,53.88,177977.0,49.5974,49.6342,49.5606,49.6066,177977.0
2021-09-17 10:30:00,53.88,53.94,53.84,53.93,130652.0,49.6066,49.6618,49.5698,49.6526,130652.0
2021-09-17 10:35:00,53.93,53.95,53.84,53.91,176569.0,49.6526,49.6711,49.5698,49.6342,176569.0
2021-09-17 10:40:00,53.91,53.91,53.82,53.84,124161.0,49.6342,49.6342,49.5514,49.5698,124161.0
2021-09-17 10:45:00,53.83,53.84,53.76,53.82,202492.0,49.5606,49.5698,49.4961,49.5514,202492.0
2021-09-17 10:50:00,53.81,53.83,53.73,53.82,168121.0,49.5422,49.5606,49.4685,49.5514,168121.0
2021-09-17 10:55:00,53.81,53.84,53.74,53.81,122128.0,49.5422,49.5698,49.4777,49.5422,122128.0
2021-09-17 11:00:00,53.8,53.81,53.76,53.79,96597.0,49.5329,49.5422,49.4961,49.5237,96597.0
2021-09-17 11:05:00,53.78,53.8,53.66,53.73,215449.0,49.5145,49.5329,49.4041,49.4685,215449.0
2021-09-17 11:10:00,53.73,53.92,53.69,53.9,246641.0,49.4685,49.6434,49.4317,49.625,246641.0
2021-09-17 11:15:00,53.9,53.99,53.86,53.98,210723.0,49.625,49.7079,49.5882,49.6987,210723.0
2021-09-17 11:20:00,53.98,53.99,53.95,53.96,165078.0,49.6987,49.7079,49.6711,49.6803,165078.0
2021-09-17 11:25:00,53.96,53.96,53.86,53.89,112905.0,49.6803,49.6803,49.5882,49.6158,112905.0
2021-09-17 11:30:00,53.88,53.89,53.79,53.86,151420.0,49.6066,49.6158,49.5237,49.5882,151420.0
2021-09-17 11:35:00,53.86,53.96,53.85,53.93,116715.0,49.5882,49.6803,49.579,49.6526,116715.0
2021-09-17 11:40:00,53.93,53.95,53.88,53.91,73847.0,49.6526,49.6711,49.6066,49.6342,73847.0
2021-09-17 11:45:00,53.91,54.04,53.9,53.99,96891.0,49.6342,49.7539,49.625,49.7079,96891.0
2021-09-17 11:50:00,53.98,53.99,53.89,53.9,109983.0,49.6987,49.7079,49.6158,49.625,109983.0
2021-09-17 11:55:00,53.89,54.03,53.89,53.96,89495.0,49.6158,49.7447,49.6158,49.6803,89495.0
2021-09-17 12:00:00,53.97,54.07,53.94,54.07,132563.0,49.6895,49.7815,49.6618,49.7815,132563.0
2021-09-17 12:05:00,54.07,54.09,53.99,54.01,208759.0,49.7815,49.7999,49.7079,49.7263,208759.0
2021-09-17 12:10:00,54.02,54.05,53.98,53.98,73274.0,49.7355,49.7631,49.6987,49.6987,73274.0
2021-09-17 12:15:00,53.98,54.04,53.95,54.03,94810.0,49.6987,49.7539,49.6711,49.7447,94810.0
2021-09-17 12:20:00,54.03,54.14,54.02,54.13,110144.0,49.7447,49.846,49.7355,49.8368,110144.0
2021-09-17 12:25:00,54.14,54.15,54.07,54.14,176835.0,49.846,49.8552,49.7815,49.846,176835.0
2021-09-17 12:30:00,54.14,54.18,54.13,54.14,192857.0,49.846,49.8828,49.8368,49.846,192857.0
2021-09-17 12:35:00,54.14,54.19,54.13,54.16,130271.0,49.846,49.892,49.8368,49.8644,130271.0
2021-09-17 12:40:00,54.17,54.18,54.12,54.15,96435.0,49.8736,49.8828,49.8276,49.8552,96435.0
2021-09-17 12:45:00,54.15,54.19,54.14,54.15,102097.0,49.8552,49.892,49.846,49.8552,102097.0
2021-09-17 12:50:00,54.16,54.19,54.12,54.17,139205.0,49.8644,49.892,49.8276,49.8736,139205.0
2021-09-17 12:55:00,54.16,54.2,54.13,54.14,129040.0,49.8644,49.9012,49.8368,49.846,129040.0
2021-09-17 13:00:00,54.15,54.18,54.08,54.12,107068.0,49.8552,49.8828,49.7907,49.8276,107068.0
2021-09-17 13:05:00,54.12,54.16,54.09,54.1,70455.0,49.8276,49.8644,49.7999,49.8092,70455.0
2021-09-17 13:10:00,54.11,54.19,54.1,54.18,119137.0,49.8184,49.892,49.8092,49.8828,119137.0
2021-09-17 13:15:00,54.18,54.19,54.11,54.12,87860.0,49.8828,49.892,49.8184,49.8276,87860.0
2021-09-17 13:20:00,54.12,54.13,54.08,54.11,63501.0,49.8276,49.8368,49.7907,49.8184,63501.0
2021-09-17 13:25:00,54.12,54.14,54.09,54.14,76324.0,49.8276,49.846,49.7999,49.846,76324.0
2021-09-17 13:30:00,54.14,54.14,54.04,54.05,118135.0,49.846,49.846,49.7539,49.7631,118135.0
2021-09-17 13:35:00,54.05,54.1,54.05,54.1,83873.0,49.7631,49.8092,49.7631,49.8092,83873.0
2021-09-17 13:40:00,54.1,54.12,54.07,54.09,98799.0,49.8092,49.8276,49.7815,49.7999,98799.0
2021-09-17 13:45:00,54.09,54.11,53.99,53.99,183810.0,49.7999,49.8184,49.7079,49.7079,183810.0
2021-09-17 13:50:00,54.0,54.02,53.96,54.0,120065.0,49.7171,49.7355,49.6803,49.7171,120065.0
2021-09-17 13:55:00,54.0,54.02,53.97,54.02,68318.0,49.7171,49.7355,49.6895,49.7355,68318.0
2021-09-17 14:00:00,54.01,54.09,54.01,54.08,105740.0,49.7263,49.7999,49.7263,49.7907,105740.0
2021-09-17 14:05:00,54.08,54.15,54.05,54.14,74300.0,49.7907,49.8552,49.7631,49.846,74300.0
2021-09-17 14:10:00,54.15,54.16,54.1,54.11,88074.0,49.8552,49.8644,49.8092,49.8184,88074.0
2021-09-17 14:15:00,54.11,54.16,54.07,54.13,78591.0,49.8184,49.8644,49.7815,49.8368,78591.0
2021-09-17 14:20:00,54.13,54.17,54.12,54.15,150118.0,49.8368,49.8736,49.8276,49.8552,150118.0
2021-09-17 14:25:00,54.15,54.15,54.08,54.09,54286.0,49.8552,49.8552,49.7907,49.7999,54286.0
2021-09-17 14:30:00,54.08,54.1,54.03,54.04,124164.0,49.7907,49.8092,49.7447,49.7539,124164.0
2021-09-17 14:35:00,54.04,54.09,54.02,54.09,92666.0,49.7539,49.7999,49.7355,49.7999,92666.0
2021-09-17 14:40:00,54.08,54.14,54.07,54.12,87433.0,49.7907,49.846,49.7815,49.8276,87433.0
2021-09-17 14:45:00,54.12,54.17,54.12,54.16,86276.0,49.8276,49.8736,49.8276,49.8644,86276.0
2021-09-17 14:50:00,54.16,54.17,54.12,54.12,43388.0,49.8644,49.8736,49.8276,49.8276,43388.0
2021-09-17 14:55:00,54.12,54.17,54.08,54.1,104672.0,49.8276,49.8736,49.7907,49.8092,104672.0
2021-09-17 15:00:00,54.11,54.19,54.1,54.19,192643.0,49.8184,49.892,49.8092,49.892,192643.0
2021-09-17 15:05:00,54.18,54.19,54.13,54.14,88162.0,49.8828,49.892,49.8368,49.846,88162.0
2021-09-17 15:10:00,54.14,54.17,54.12,54.14,138504.0,49.846,49.8736,49.8276,49.846,138504.0
2021-09-17 15:15:00,54.14,54.19,54.13,54.19,134241.0,49.846,49.892,49.8368,49.892,134241.0
2021-09-17 15:20:00,54.19,54.21,54.18,54.2,143095.0,49.892,49.9104,49.8828,49.9012,143095.0
2021-09-17 15:25:00,54.2,54.21,54.12,54.14,233336.0,49.9012,49.9104,49.8276,49.846,233336.0
2021-09-17 15:30:00,54.13,54.19,54.12,54.18,159423.0,49.8368,49.892,49.8276,49.8828,159423.0
2021-09-17 15:35:00,54.18,54.19,54.07,54.09,286755.0,49.8828,49.892,49.7815,49.7999,286755.0
2021-09-17 15:40:00,54.1,54.21,54.09,54.21,222020.0,49.8092,49.9104,49.7999,49.9104,222020.0
2021-09-17 15:45:00,54.21,54.22,54.08,54.1,334710.0,49.9104,49.9196,49.7907,49.8092,334710.0
2021-09-17 15:50:00,54.1,54.21,54.0,54.16,1351476.0,49.8092,49.9104,49.7171,49.8644,1351476.0
2021-09-17 15:55:00,54.16,54.3,54.15,54.27,1715023.0,49.8644,49.9933,49.8552,49.9657,1715023.0
2021-09-20 09:30:00,53.28,53.5,53.04,53.13,1116935.0,49.0542,49.2567,48.8332,48.9161,1116935.0
2021-09-20 09:35:00,53.13,53.22,53.02,53.17,416282.0,48.9161,48.999,48.8148,48.9529,416282.0
2021-09-20 09:40:00,53.17,53.33,53.12,53.19,419790.0,48.9529,49.1002,48.9069,48.9713,419790.0
2021-09-20 09:45:00,53.2,53.38,53.19,53.38,415316.0,48.9805,49.1463,48.9713,49.1463,415316.0
2021-09-20 09:50:00,53.39,53.5,53.32,53.49,312840.0,49.1555,49.2567,49.091,49.2475,312840.0
2021-09-20 09:55:00,53.49,53.5,53.36,53.47,207073.0,49.2475,49.2567,49.1278,49.2291,207073.0
2021-09-20 10:00:00,53.47,53.47,53.17,53.19,630871.0,49.2291,49.2291,48.9529,48.9713,630871.0
2021-09-20 10:05:00,53.18,53.36,53.13,53.21,395428.0,48.9621,49.1278,48.9161,48.9897,395428.0
2021-09-20 10:10:00,53.21,53.27,53.2,53.26,167838.0,48.9897,49.045,48.9805,49.0358,167838.0
2021-09-20 10:15:00,53.26,53.38,53.2,53.38,393123.0,49.0358,49.1463,48.9805,49.1463,393123.0
2021-09-20 10:20:00,53.37,53.4,53.3,53.3,289148.0,49.1371,49.1647,49.0726,49.0726,289148.0
2021-09-20 10:25:00,53.3,53.33,53.23,53.27,302466.0,49.0726,49.1002,49.0082,49.045,302466.0
2021-09-20 10:30:00,53.28,53.31,53.17,53.19,250797.0,49.0542,49.0818,48.9529,48.9713,250797.0
2021-09-20 10:35:00,53.19,53.28,53.15,53.16,203537.0,48.9713,49.0542,48.9345,48.9437,203537.0
2021-09-20 10:40:00,53.16,53.17,53.1,53.15,323217.0,48.9437,48.9529,48.8885,48.9345,323217.0
2021-09-20 10:45:00,53.14,53.24,53.12,53.22,143806.0,48.9253,49.0174,48.9069,48.999,143806.0
2021-09-20 10:50:00,53.21,53.28,53.18,53.26,200502.0,48.9897,49.0542,48.9621,49.0358,200502.0
2021-09-20 10:55:00,53.23,53.23,53.15,53.19,128767.0,49.0082,49.0082,48.9345,48.9713,128767.0
2021-09-20 11:00:00,53.18,53.29,53.17,53.28,307298.0,48.9621,49.0634,48.9529,49.0542,307298.0
2021-09-20 11:05:00,53.27,53.36,53.26,53.27,196722.0,49.045,49.1278,49.0358,49.045,196722.0
2021-09-20 11:10:00,53.26,53.32,53.24,53.26,199479.0,49.0358,49.091,49.0174,49.0358,199479.0
2021-09-20 11:15:00,53.25,53.26,53.14,53.16,229210.0,49.0266,49.0358,48.9253,48.9437,229210.0
2021-09-20 11:20:00,53.16,53.2,53.12,53.15,157490.0,48.9437,48.9805,48.9069,48.9345,157490.0
2021-09-20 11:25:00,53.15,53.18,53.09,53.17,214929.0,48.9345,48.9621,48.8793,48.9529,214929.0
2021-09-20 11:30:00,53.16,53.19,53.05,53.08,224234.0,48.9437,48.9713,48.8424,48.8701,224234.0
2021-09-20 11:35:00,53.08,53.09,53.02,53.04,238736.0,48.8701,48.8793,48.8148,48.8332,238736.0
2021-09-20 11:40:00,53.03,53.04,52.98,53.0,465372.0,48.824,48.8332,48.778,48.7964,465372.0
2021-09-20 11:45:00,52.99,53.02,52.97,52.97,180410.0,48.7872,48.8148,48.7688,48.7688,180410.0
2021-09-20 11:50:00,52.98,52.98,52.88,52.9,326231.0,48.778,48.778,48.6859,48.7043,326231.0
2021-09-20 11:55:00,52.89,52.91,52.87,52.88,222834.0,48.6951,48.7135,48.6767,48.6859,222834.0
2021-09-20 12:00:00,52.87,52.88,52.81,52.81,170938.0,48.6767,48.6859,48.6215,48.6215,170938.0
2021-09-20 12:05:00,52.81,52.82,52.67,52.68,302958.0,48.6215,48.6307,48.4926,48.5018,302958.0
2021-09-20 12:10:00,52.68,52.77,52.67,52.72,205721.0,48.5018,48.5846,48.4926,48.5386,205721.0
2021-09-20 12:15:00,52.72,52.75,52.69,52.71,211910.0,48.5386,48.5662,48.511,48.5294,211910.0
2021-09-20 12:20:00,52.7,52.72,52.59,52.61,214005.0,48.5202,48.5386,48.4189,48.4373,214005.0
2021-09-20 12:25:00,52.61,52.7,52.61,52.67,167062.0,48.4373,48.5202,48.4373,48.4926,167062.0
2021-09-20 12:30:00,52.66,52.67,52.57,52.57,160962.0,48.4834,48.4926,48.4005,48.4005,160962.0
2021-09-20 12:35:00,52.57,52.63,52.56,52.63,166771.0,48.4005,48.4557,48.3913,48.4557,166771.0
2021-09-20 12:40:00,52.62,52.64,52.54,52.57,234295.0,48.4465,48.465,48.3729,48.4005,234295.0
2021-09-20 12:45:00,52.57,52.62,52.53,52.57,199295.0,48.4005,48.4465,48.3637,48.4005,199295.0
2021-09-20 12:50:00,52.56,52.61,52.53,52.54,96484.0,48.3913,48.4373,48.3637,48.3729,96484.0
2021-09-20 12:55:00,52.53,52.57,52.45,52.46,318390.0,48.3637,48.4005,48.29,48.2992,318390.0
2021-09-20 13:00:00,52.46,52.51,52.41,52.42,227304.0,48.2992,48.3453,48.2532,48.2624,227304.0
2021-09-20 13:05:00,52.42,52.43,52.32,52.35,237909.0,48.2624,48.2716,48.1703,48.198,237909.0
2021-09-20 13:10:00,52.35,52.46,52.34,52.41,323546.0,48.198,48.2992,48.1887,48.2532,323546.0
2021-09-20 13:15:00,52.41,52.53,52.35,52.5,272461.0,48.2532,48.3637,48.198,48.3361,272461.0
2021-09-20 13:20:00,52.5,52.52,52.46,52.52,252536.0,48.3361,48.3545,48.2992,48.3545,252536.0
2021-09-20 13:25:00,52.51,52.57,52.49,52.56,171852.0,48.3453,48.4005,48.3269,48.3913,171852.0
2021-09-20 13:30:00,52.56,52.61,52.49,52.51,351872.0,48.3913,48.4373,48.3269,48.3453,351872.0
2021-09-20 13:35:00,52.5,52.63,52.5,52.63,187285.0,48.3361,48.4557,48.3361,48.4557,187285.0
2021-09-20 13:40:00,52.63,52.64,52.55,52.55,166869.0,48.4557,48.465,48.3821,48.3821,166869.0
2021-09-20 13:45:00,52.55,52.57,52.51,52.55,80264.0,48.3821,48.4005,48.3453,48.3821,80264.0
2021-09-20 13:50:00,52.55,52.61,52.54,52.61,89517.0,48.3821,48.4373,48.3729,48.4373,89517.0
2021-09-20 13:55:00,52.61,52.61,52.54,52.58,93076.0,48.4373,48.4373,48.3729,48.4097,93076.0
2021-09-20 14:00:00,52.58,52.62,52.53,52.56,133153.0,48.4097,48.4465,48.3637,48.3913,133153.0
2021-09-20 14:05:00,52.57,52.6,52.45,52.46,210985.0,48.4005,48.4281,48.29,48.2992,210985.0
2021-09-20 14:10:00,52.46,52.48,52.44,52.46,114881.0,48.2992,48.3176,48.2808,48.2992,114881.0
2021-09-20 14:15:00,52.46,52.51,52.44,52.49,112164.0,48.2992,48.3453,48.2808,48.3269,112164.0
2021-09-20 14:20:00,52.48,52.51,52.38,52.39,137424.0,48.3176,48.3453,48.2256,48.2348,137424.0
2021-09-20 14:25:00,52.39,52.44,52.39,52.43,175212.0,48.2348,48.2808,48.2348,48.2716,175212.0
2021-09-20 14:30:00,52.42,52.47,52.41,52.45,164855.0,48.2624,48.3084,48.2532,48.29,164855.0
2021-09-20 14:35:00,52.45,52.45,52.38,52.41,177916.0,48.29,48.29,48.2256,48.2532,177916.0
2021-09-20 14:40:00,52.41,52.49,52.4,52.43,145794.0,48.2532,48.3269,48.244,48.2716,145794.0
2021-09-20 14:45:00,52.42,52.52,52.41,52.45,160952.0,48.2624,48.3545,48.2532,48.29,160952.0
2021-09-20 14:50:00,52.45,52.49,52.43,52.44,127831.0,48.29,48.3269,48.2716,48.2808,127831.0
2021-09-20 14:55:00,52.43,52.53,52.4,52.46,191197.0,48.2716,48.3637,48.244,48.2992,191197.0
2021-09-20 15:00:00,52.47,52.55,52.46,52.52,175942.0,48.3084,48.3821,48.2992,48.3545,175942.0
2021-09-20 15:05:00,52.52,52.53,52.41,52.43,189971.0,48.3545,48.3637,48.2532,48.2716,189971.0
2021-09-20 15:10:00,52.43,52.51,52.41,52.43,182475.0,48.2716,48.3453,48.2532,48.2716,182475.0
2021-09-20 15:15:00,52.42,52.48,52.38,52.43,206338.0,48.2624,48.3176,48.2256,48.2716,206338.0
2021-09-20 15:20:00,52.43,52.57,52.42,52.57,173412.0,48.2716,48.4005,48.2624,48.4005,173412.0
2021-09-20 15:25:00,52.58,52.65,52.54,52.64,133980.0,48.4097,48.4742,48.3729,48.465,133980.0
2021-09-20 15:30:00,52.65,52.74,52.63,52.7,297850.0,48.4742,48.557,48.4557,48.5202,297850.0
2021-09-20 15:35:00,52.69,52.77,52.68,52.69,272165.0,48.511,48.5846,48.5018,48.511,272165.0
2021-09-20 15:40:00,52.69,52.81,52.68,52.76,340196.0,48.511,48.6215,48.5018,48.5754,340196.0
2021-09-20 15:45:00,52.77,52.86,52.74,52.8,372085.0,48.5846,48.6675,48.557,48.6123,372085.0
2021-09-20 15:50:00,52.8,53.03,52.8,52.93,1011657.0,48.6123,48.824,48.6123,48.732,1011657.0
2021-09-20 15:55:00,52.92,53.08,52.88,52.98,1567610.0,48.7227,48.8701,48.6859,48.778,1567610.0
2021-09-21 09:30:00,53.29,53.45,53.1,53.21,634555.0,49.0634,49.2107,48.8885,48.9897,634555.0
2021-09-21 09:35:00,53.21,53.39,53.16,53.3,343345.0,48.9897,49.1555,48.9437,49.0726,343345.0
2021-09-21 09:40:00,53.3,53.3,53.12,53.17,326717.0,49.0726,49.0726,48.9069,48.9529,326717.0
2021-09-21 09:45:00,53.17,53.42,53.17,53.4,351087.0,48.9529,49.1831,48.9529,49.1647,351087.0
2021-09-21 09:50:00,53.41,53.45,53.32,53.33,225842.0,49.1739,49.2107,49.091,49.1002,225842.0
2021-09-21 09:55:00,53.33,53.4,53.16,53.19,341626.0,49.1002,49.1647,48.9437,48.9713,341626.0
2021-09-21 10:00:00,53.19,53.21,53.08,53.13,361921.0,48.9713,48.9897,48.8701,48.9161,361921.0
2021-09-21 10:05:00,53.12,53.18,53.0,53.01,150430.0,48.9069,48.9621,48.7964,48.8056,150430.0
2021-09-21 10:10:00,53.01,53.18,52.99,53.16,173260.0,48.8056,48.9621,48.7872,48.9437,173260.0
2021-09-21 10:15:00,53.16,53.22,53.08,53.12,142273.0,48.9437,48.999,48.8701,48.9069,142273.0
2021-09-21 10:20:00,53.12,53.2,53.09,53.14,185366.0,48.9069,48.9805,48.8793,48.9253,185366.0
2021-09-21 10:25:00,53.15,53.18,53.08,53.12,209245.0,48.9345,48.9621,48.8701,48.9069,209245.0
2021-09-21 10:30:00,53.12,53.16,53.06,53.08,206746.0,48.9069,48.9437,48.8516,48.8701,206746.0
2021-09-21 10:35:00,53.08,53.16,53.06,53.12,135055.0,48.8701,48.9437,48.8516,48.9069,135055.0
2021-09-21 10:40:00,53.13,53.15,53.06,53.06,75359.0,48.9161,48.9345,48.8516,48.8516,75359.0
2021-09-21 10:45:00,53.06,53.09,52.83,52.85,241193.0,48.8516,48.8793,48.6399,48.6583,241193.0
2021-09-21 10:50:00,52.86,52.92,52.84,52.91,90750.0,48.6675,48.7227,48.6491,48.7135,90750.0
2021-09-21 10:55:00,52.9,52.98,52.88,52.95,135165.0,48.7043,48.778,48.6859,48.7504,135165.0
2021-09-21 11:00:00,52.95,53.01,52.89,52.99,103115.0,48.7504,48.8056,48.6951,48.7872,103115.0
2021-09-21 11:05:00,53.0,53.14,52.99,53.13,169706.0,48.7964,48.9253,48.7872,48.9161,169706.0
2021-09-21 11:10:00,53.14,53.18,53.08,53.17,115088.0,48.9253,48.9621,48.8701,48.9529,115088.0
2021-09-21 11:15:00,53.16,53.17,53.14,53.17,90838.0,48.9437,48.9529,48.9253,48.9529,90838.0
2021-09-21 11:20:00,53.17,53.2,53.14,53.17,153173.0,48.9529,48.9805,48.9253,48.9529,153173.0
2021-09-21 11:25:00,53.17,53.21,53.14,53.19,147326.0,48.9529,48.9897,48.9253,48.9713,147326.0
2021-09-21 11:30:00,53.19,53.36,53.16,53.35,161565.0,48.9713,49.1278,48.9437,49.1186,161565.0
2021-09-21 11:35:00,53.35,53.37,53.32,53.34,94845.0,49.1186,49.1371,49.091,49.1094,94845.0
2021-09-21 11:40:00,53.34,53.35,53.27,53.31,136487.0,49.1094,49.1186,49.045,49.0818,136487.0
2021-09-21 11:45:00,53.32,53.37,53.26,53.26,96665.0,49.091,49.1371,49.0358,49.0358,96665.0
2021-09-21 11:50:00,53.27,53.31,53.26,53.29,115053.0,49.045,49.0818,49.0358,49.0634,115053.0
2021-09-21 11:55:00,53.29,53.31,53.25,53.26,97608.0,49.0634,49.0818,49.0266,49.0358,97608.0
2021-09-21 12:00:00,53.27,53.38,53.25,53.35,90279.0,49.045,49.1463,49.0266,49.1186,90279.0
2021-09-21 12:05:00,53.34,53.4,53.32,53.38,101307.0,49.1094,49.1647,49.091,49.1463,101307.0
2021-09-21 12:10:00,53.38,53.39,53.33,53.37,88354.0,49.1463,49.1555,49.1002,49.1371,88354.0
2021-09-21 12:15:00,53.36,53.39,53.3,53.32,96531.0,49.1278,49.1555,49.0726,49.091,96531.0
2021-09-21 12:20:00,53.33,53.36,53.31,53.33,139065.0,49.1002,49.1278,49.0818,49.1002,139065.0
2021-09-21 12:25:00,53.32,53.35,53.27,53.29,95713.0,49.091,49.1186,49.045,49.0634,95713.0
2021-09-21 12:30:00,53.3,53.3,53.23,53.26,184425.0,49.0726,49.0726,49.0082,49.0358,184425.0
2021-09-21 12:35:00,53.26,53.3,53.24,53.27,83317.0,49.0358,49.0726,49.0174,49.045,83317.0
2021-09-21 12:40:00,53.27,53.31,53.25,53.29,68864.0,49.045,49.0818,49.0266,49.0634,68864.0
2021-09-21 12:45:00,53.28,53.31,53.25,53.26,81068.0,49.0542,49.0818,49.0266,49.0358,81068.0
2021-09-21 12:50:00,53.25,53.25,53.1,53.14,212661.0,49.0266,49.0266,48.8885,48.9253,212661.0
2021-09-21 12:55:00,53.14,53.21,53.12,53.17,93987.0,48.9253,48.9897,48.9069,48.9529,93987.0
2021-09-21 13:00:00,53.16,53.21,53.11,53.15,80513.0,48.9437,48.9897,48.8977,48.9345,80513.0
2021-09-21 13:05:00,53.15,53.19,53.11,53.13,63181.0,48.9345,48.9713,48.8977,48.9161,63181.0
2021-09-21 13:10:00,53.13,53.15,53.08,53.1,97140.0,48.9161,48.9345,48.8701,48.8885,97140.0
2021-09-21 13:15:00,53.1,53.17,53.09,53.16,142292.0,48.8885,48.9529,48.8793,48.9437,142292.0
2021-09-21 13:20:00,53.17,53.21,53.08,53.09,118070.0,48.9529,48.9897,48.8701,48.8793,118070.0
2021-09-21 13:25:00,53.09,53.09,53.03,53.04,76037.0,48.8793,48.8793,48.824,48.8332,76037.0
2021-09-21 13:30:00,53.03,53.05,52.99,53.02,157838.0,48.824,48.8424,48.7872,48.8148,157838.0
2021-09-21 13:35:00,53.03,53.07,53.0,53.06,60336.0,48.824,48.8608,48.7964,48.8516,60336.0
2021-09-21 13:40:00,53.05,53.06,53.0,53.02,58836.0,48.8424,48.8516,48.7964,48.8148,58836.0
2021-09-21 13:45:00,53.02,53.08,53.0,53.07,92646.0,48.8148,48.8701,48.7964,48.8608,92646.0
2021-09-21 13:50:00,53.06,53.12,52.97,53.0,142780.0,48.8516,48.9069,48.7688,48.7964,142780.0
2021-09-21 13:55:00,53.0,53.01,52.97,53.01,122038.0,48.7964,48.8056,48.7688,48.8056,122038.0
2021-09-21 14:00:00,53.0,53.1,52.99,53.09,128111.0,48.7964,48.8885,48.7872,48.8793,128111.0
2021-09-21 14:05:00,53.09,53.12,53.06,53.11,57474.0,48.8793,48.9069,48.8516,48.8977,57474.0
2021-09-21 14:10:00,53.1,53.11,53.03,53.06,91262.0,48.8885,48.8977,48.824,48.8516,91262.0
2021-09-21 14:15:00,53.05,53.06,53.0,53.01,52118.0,48.8424,48.8516,48.7964,48.8056,52118.0
2021-09-21 14:20:00,53.01,53.03,52.97,52.98,122417.0,48.8056,48.824,48.7688,48.778,122417.0
2021-09-21 14:25:00,52.99,53.0,52.93,52.94,101713.0,48.7872,48.7964,48.732,48.7412,101713.0
2021-09-21 14:30:00,52.94,53.03,52.93,53.01,81655.0,48.7412,48.824,48.732,48.8056,81655.0
2021-09-21 14:35:00,53.01,53.04,52.99,53.03,64574.0,48.8056,48.8332,48.7872,48.824,64574.0
2021-09-21 14:40:00,53.02,53.06,53.02,53.05,60506.0,48.8148,48.8516,48.8148,48.8424,60506.0
2021-09-21 14:45:00,53.05,53.07,53.01,53.07,68660.0,48.8424,48.8608,48.8056,48.8608,68660.0
2021-09-21 14:50:00,53.07,53.22,53.07,53.16,209789.0,48.8608,48.999,48.8608,48.9437,209789.0
2021-09-21 14:55:00,53.16,53.18,53.07,53.07,99074.0,48.9437,48.9621,48.8608,48.8608,99074.0
2021-09-21 15:00:00,53.07,53.21,53.07,53.11,120736.0,48.8608,48.9897,48.8608,48.8977,120736.0
2021-09-21 15:05:00,53.12,53.19,53.12,53.15,89591.0,48.9069,48.9713,48.9069,48.9345,89591.0
2021-09-21 15:10:00,53.15,53.2,53.11,53.2,83234.0,48.9345,48.9805,48.8977,48.9805,83234.0
2021-09-21 15:15:00,53.2,53.27,53.12,53.13,141879.0,48.9805,49.045,48.9069,48.9161,141879.0
2021-09-21 15:20:00,53.13,53.24,53.13,53.21,103981.0,48.9161,49.0174,48.9161,48.9897,103981.0
2021-09-21 15:25:00,53.21,53.24,53.17,53.21,91872.0,48.9897,49.0174,48.9529,48.9897,91872.0
2021-09-21 15:30:00,53.21,53.28,53.2,53.24,102192.0,48.9897,49.0542,48.9805,49.0174,102192.0
2021-09-21 15:35:00,53.24,53.25,53.1,53.11,137514.0,49.0174,49.0266,48.8885,48.8977,137514.0
2021-09-21 15:40:00,53.1,53.15,53.08,53.1,185538.0,48.8885,48.9345,48.8701,48.8885,185538.0
2021-09-21 15:45:00,53.1,53.1,52.97,52.98,332520.0,48.8885,48.8885,48.7688,48.778,332520.0
2021-09-21 15:50:00,52.99,53.06,52.97,52.98,509282.0,48.7872,48.8516,48.7688,48.778,509282.0
2021-09-21 15:55:00,52.97,53.02,52.86,52.87,834978.0,48.7688,48.8148,48.6675,48.6767,834978.0
2021-09-22 09:30:00,53.34,53.53,53.0,53.29,742047.0,49.1094,49.2844,48.7964,49.0634,742047.0
2021-09-22 09:35:00,53.29,53.29,53.13,53.15,246643.0,49.0634,49.0634,48.9161,48.9345,246643.0
2021-09-22 09:40:00,53.15,53.25,53.13,53.18,162294.0,48.9345,49.0266,48.9161,48.9621,162294.0
2021-09-22 09:45:00,53.18,53.28,53.14,53.25,170069.0,48.9621,49.0542,48.9253,49.0266,170069.0
2021-09-22 09:50:00,53.24,53.43,53.23,53.41,181433.0,49.0174,49.1923,49.0082,49.1739,181433.0
2021-09-22 09:55:00,53.42,53.5,53.4,53.48,140965.0,49.1831,49.2567,49.1647,49.2383,140965.0
2021-09-22 10:00:00,53.48,53.55,53.43,53.51,150770.0,49.2383,49.3028,49.1923,49.266,150770.0
2021-09-22 10:05:00,53.51,53.57,53.47,53.56,140899.0,49.266,49.3212,49.2291,49.312,140899.0
2021-09-22 10:10:00,53.56,53.59,53.44,53.5,131983.0,49.312,49.3396,49.2015,49.2567,131983.0
2021-09-22 10:15:00,53.5,53.53,53.47,53.53,115452.0,49.2567,49.2844,49.2291,49.2844,115452.0
2021-09-22 10:20:00,53.53,53.54,53.45,53.48,86934.0,49.2844,49.2936,49.2107,49.2383,86934.0
2021-09-22 10:25:00,53.49,53.53,53.44,53.44,63997.0,49.2475,49.2844,49.2015,49.2015,63997.0
2021-09-22 10:30:00,53.45,53.49,53.39,53.45,101217.0,49.2107,49.2475,49.1555,49.2107,101217.0
2021-09-22 10:35:00,53.45,53.49,53.42,53.48,51339.0,49.2107,49.2475,49.1831,49.2383,51339.0
2021-09-22 10:40:00,53.48,53.51,53.43,53.44,78529.0,49.2383,49.266,49.1923,49.2015,78529.0
2021-09-22 10:45:00,53.44,53.5,53.42,53.48,87577.0,49.2015,49.2567,49.1831,49.2383,87577.0
2021-09-22 10:50:00,53.48,53.52,53.41,53.44,106957.0,49.2383,49.2752,49.1739,49.2015,106957.0
2021-09-22 10:55:00,53.43,53.51,53.43,53.51,90823.0,49.1923,49.266,49.1923,49.266,90823.0
2021-09-22 11:00:00,53.51,53.59,53.51,53.53,94915.0,49.266,49.3396,49.266,49.2844,94915.0
2021-09-22 11:05:00,53.53,53.57,53.5,53.51,62357.0,49.2844,49.3212,49.2567,49.266,62357.0
2021-09-22 11:10:00,53.51,53.51,53.45,53.49,71558.0,49.266,49.266,49.2107,49.2475,71558.0
2021-09-22 11:15:00,53.48,53.51,53.48,53.48,56527.0,49.2383,49.266,49.2383,49.2383,56527.0
2021-09-22 11:20:00,53.48,53.51,53.47,53.49,73708.0,49.2383,49.266,49.2291,49.2475,73708.0
2021-09-22 11:25:00,53.49,53.55,53.49,53.51,79706.0,49.2475,49.3028,49.2475,49.266,79706.0
2021-09-22 11:30:00,53.51,53.61,53.5,53.58,162944.0,49.266,49.358,49.2567,49.3304,162944.0
2021-09-22 11:35:00,53.59,53.63,53.58,53.63,64774.0,49.3396,49.3764,49.3304,49.3764,64774.0
2021-09-22 11:40:00,53.63,53.64,53.59,53.61,96518.0,49.3764,49.3856,49.3396,49.358,96518.0
2021-09-22 11:45:00,53.61,53.64,53.56,53.59,87288.0,49.358,49.3856,49.312,49.3396,87288.0
2021-09-22 11:50:00,53.59,53.71,53.59,53.64,288308.0,49.3396,49.4501,49.3396,49.3856,288308.0
2021-09-22 11:55:00,53.65,53.7,53.64,53.68,59257.0,49.3948,49.4409,49.3856,49.4225,59257.0
2021-09-22 12:00:00,53.68,53.69,53.63,53.66,76800.0,49.4225,49.4317,49.3764,49.4041,76800.0
2021-09-22 12:05:00,53.66,53.7,53.63,53.65,88166.0,49.4041,49.4409,49.3764,49.3948,88166.0
2021-09-22 12:10:00,53.65,53.68,53.64,53.66,60918.0,49.3948,49.4225,49.3856,49.4041,60918.0
2021-09-22 12:15:00,53.66,53.69,53.65,53.66,48136.0,49.4041,49.4317,49.3948,49.4041,48136.0
2021-09-22 12:20:00,53.66,53.73,53.66,53.72,95309.0,49.4041,49.4685,49.4041,49.4593,95309.0
2021-09-22 12:25:00,53.71,53.74,53.71,53.72,46493.0,49.4501,49.4777,49.4501,49.4593,46493.0
2021-09-22 12:30:00,53.72,53.77,53.71,53.74,82221.0,49.4593,49.5053,49.4501,49.4777,82221.0
2021-09-22 12:35:00,53.74,53.77,53.72,53.72,65012.0,49.4777,49.5053,49.4593,49.4593,65012.0
2021-09-22 12:40:00,53.72,53.74,53.68,53.69,81864.0,49.4593,49.4777,49.4225,49.4317,81864.0
2021-09-22 12:45:00,53.7,53.72,53.67,53.68,45123.0,49.4409,49.4593,49.4133,49.4225,45123.0
2021-09-22 12:50:00,53.68,53.72,53.67,53.69,46126.0,49.4225,49.4593,49.4133,49.4317,46126.0
2021-09-22 12:55:00,53.68,53.7,53.67,53.69,29241.0,49.4225,49.4409,49.4133,49.4317,29241.0
2021-09-22 13:00:00,53.7,53.72,53.54,53.62,368147.0,49.4409,49.4593,49.2936,49.3672,368147.0
2021-09-22 13:05:00,53.62,53.64,53.59,53.6,61240.0,49.3672,49.3856,49.3396,49.3488,61240.0
2021-09-22 13:10:00,53.59,53.6,53.55,53.57,99558.0,49.3396,49.3488,49.3028,49.3212,99558.0
2021-09-22 13:15:00,53.56,53.6,53.55,53.58,85777.0,49.312,49.3488,49.3028,49.3304,85777.0
2021-09-22 13:20:00,53.58,53.6,53.57,53.58,46304.0,49.3304,49.3488,49.3212,49.3304,46304.0
2021-09-22 13:25:00,53.58,53.62,53.56,53.61,86112.0,49.3304,49.3672,49.312,49.358,86112.0
2021-09-22 13:30:00,53.6,53.63,53.58,53.59,75676.0,49.3488,49.3764,49.3304,49.3396,75676.0
2021-09-22 13:35:00,53.58,53.6,53.55,53.57,51002.0,49.3304,49.3488,49.3028,49.3212,51002.0
2021-09-22 13:40:00,53.57,53.57,53.54,53.56,69448.0,49.3212,49.3212,49.2936,49.312,69448.0
2021-09-22 13:45:00,53.55,53.57,53.49,53.5,72140.0,49.3028,49.3212,49.2475,49.2567,72140.0
2021-09-22 13:50:00,53.49,53.5,53.45,53.48,86585.0,49.2475,49.2567,49.2107,49.2383,86585.0
2021-09-22 13:55:00,53.47,53.54,53.46,53.53,105434.0,49.2291,49.2936,49.2199,49.2844,105434.0
2021-09-22 14:00:00,53.5,53.75,53.32,53.73,379567.0,49.2567,49.4869,49.091,49.4685,379567.0
2021-09-22 14:05:00,53.74,53.78,53.65,53.7,117603.0,49.4777,49.5145,49.3948,49.4409,117603.0
2021-09-22 14:10:00,53.71,53.81,53.71,53.8,100510.0,49.4501,49.5422,49.4501,49.5329,100510.0
2021-09-22 14:15:00,53.8,53.87,53.77,53.79,175163.0,49.5329,49.5974,49.5053,49.5237,175163.0
2021-09-22 14:20:00,53.79,53.81,53.7,53.73,148585.0,49.5237,49.5422,49.4409,49.4685,148585.0
2021-09-22 14:25:00,53.74,53.79,53.71,53.78,133498.0,49.4777,49.5237,49.4501,49.5145,133498.0
2021-09-22 14:30:00,53.78,53.82,53.72,53.77,145798.0,49.5145,49.5514,49.4593,49.5053,145798.0
2021-09-22 14:35:00,53.77,53.81,53.65,53.67,220991.0,49.5053,49.5422,49.3948,49.4133,220991.0
2021-09-22 14:40:00,53.67,53.67,53.51,53.54,337967.0,49.4133,49.4133,49.266,49.2936,337967.0
2021-09-22 14:45:00,53.53,53.55,53.42,53.44,241010.0,49.2844,49.3028,49.1831,49.2015,241010.0
2021-09-22 14:50:00,53.43,53.52,53.34,53.48,174641.0,49.1923,49.2752,49.1094,49.2383,174641.0
2021-09-22 14:55:00,53.49,53.5,53.37,53.44,145970.0,49.2475,49.2567,49.1371,49.2015,145970.0
2021-09-22 15:00:00,53.44,53.49,53.39,53.45,106467.0,49.2015,49.2475,49.1555,49.2107,106467.0
2021-09-22 15:05:00,53.44,53.51,53.4,53.5,133900.0,49.2015,49.266,49.1647,49.2567,133900.0
2021-09-22 15:10:00,53.51,53.62,53.47,53.59,165563.0,49.266,49.3672,49.2291,49.3396,165563.0
2021-09-22 15:15:00,53.59,53.74,53.57,53.73,150859.0,49.3396,49.4777,49.3212,49.4685,150859.0
2021-09-22 15:20:00,53.73,53.77,53.68,53.72,191886.0,49.4685,49.5053,49.4225,49.4593,191886.0
2021-09-22 15:25:00,53.72,53.73,53.65,53.66,130466.0,49.4593,49.4685,49.3948,49.4041,130466.0
2021-09-22 15:30:00,53.66,53.68,53.57,53.61,235849.0,49.4041,49.4225,49.3212,49.358,235849.0
2021-09-22 15:35:00,53.6,53.68,53.58,53.64,207823.0,49.3488,49.4225,49.3304,49.3856,207823.0
2021-09-22 15:40:00,53.64,53.65,53.49,53.52,259329.0,49.3856,49.3948,49.2475,49.2752,259329.0
2021-09-22 15:45:00,53.52,53.57,53.49,53.51,208078.0,49.2752,49.3212,49.2475,49.266,208078.0
2021-09-22 15:50:00,53.5,53.62,53.45,53.57,601349.0,49.2567,49.3672,49.2107,49.3212,601349.0
2021-09-22 15:55:00,53.56,53.57,53.41,53.5,1000368.0,49.312,49.3212,49.1739,49.2567,1000368.0
2021-09-23 09:30:00,53.69,53.89,53.6,53.77,556824.0,49.4317,49.6158,49.3488,49.5053,556824.0
2021-09-23 09:35:00,53.76,54.06,53.7,54.05,294367.0,49.4961,49.7723,49.4409,49.7631,294367.0
2021-09-23 09:40:00,54.05,54.17,54.05,54.13,244758.0,49.7631,49.8736,49.7631,49.8368,244758.0
2021-09-23 09:45:00,54.13,54.16,54.01,54.03,219826.0,49.8368,49.8644,49.7263,49.7447,219826.0
2021-09-23 09:50:00,54.04,54.06,53.94,53.96,183401.0,49.7539,49.7723,49.6618,49.6803,183401.0
2021-09-23 09:55:00,53.97,54.01,53.93,53.94,178361.0,49.6895,49.7263,49.6526,49.6618,178361.0
2021-09-23 10:00:00,53.94,54.16,53.92,54.15,304227.0,49.6618,49.8644,49.6434,49.8552,304227.0
2021-09-23 10:05:00,54.15,54.18,54.07,54.1,231544.0,49.8552,49.8828,49.7815,49.8092,231544.0
2021-09-23 10:10:00,54.1,54.21,54.1,54.21,190748.0,49.8092,49.9104,49.8092,49.9104,190748.0
2021-09-23 10:15:00,54.21,54.25,54.13,54.14,239589.0,49.9104,49.9473,49.8368,49.846,239589.0
2021-09-23 10:20:00,54.13,54.25,54.1,54.24,207306.0,49.8368,49.9473,49.8092,49.9381,207306.0
2021-09-23 10:25:00,54.24,54.3,54.23,54.27,151297.0,49.9381,49.9933,49.9288,49.9657,151297.0
2021-09-23 10:30:00,54.28,54.28,54.21,54.25,201986.0,49.9749,49.9749,49.9104,49.9473,201986.0
2021-09-23 10:35:00,54.24,54.3,54.15,54.23,190656.0,49.9381,49.9933,49.8552,49.9288,190656.0
2021-09-23 10:40:00,54.23,54.25,54.2,54.23,144919.0,49.9288,49.9473,49.9012,49.9288,144919.0
2021-09-23 10:45:00,54.22,54.24,54.17,54.21,156951.0,49.9196,49.9381,49.8736,49.9104,156951.0
2021-09-23 10:50:00,54.2,54.24,54.18,54.19,142209.0,49.9012,49.9381,49.8828,49.892,142209.0
2021-09-23 10:55:00,54.19,54.22,54.14,54.2,218649.0,49.892,49.9196,49.846,49.9012,218649.0
2021-09-23 11:00:00,54.19,54.19,54.07,54.1,189226.0,49.892,49.892,49.7815,49.8092,189226.0
2021-09-23 11:05:00,54.09,54.14,54.03,54.05,183033.0,49.7999,49.846,49.7447,49.7631,183033.0
2021-09-23 11:10:00,54.04,54.09,54.01,54.09,152022.0,49.7539,49.7999,49.7263,49.7999,152022.0
2021-09-23 11:15:00,54.09,54.1,54.04,54.05,110476.0,49.7999,49.8092,49.7539,49.7631,110476.0
2021-09-23 11:20:00,54.04,54.06,53.99,54.02,195513.0,49.7539,49.7723,49.7079,49.7355,195513.0
2021-09-23 11:25:00,54.02,54.13,54.01,54.12,113685.0,49.7355,49.8368,49.7263,49.8276,113685.0
2021-09-23 11:30:00,54.11,54.16,54.11,54.14,131234.0,49.8184,49.8644,49.8184,49.846,131234.0
2021-09-23 11:35:00,54.14,54.17,54.1,54.16,90357.0,49.846,49.8736,49.8092,49.8644,90357.0
2021-09-23 11:40:00,54.16,54.16,54.05,54.07,85686.0,49.8644,49.8644,49.7631,49.7815,85686.0
2021-09-23 11:45:00,54.07,54.12,54.05,54.08,60405.0,49.7815,49.8276,49.7631,49.7907,60405.0
2021-09-23 11:50:00,54.09,54.12,54.05,54.12,88428.0,49.7999,49.8276,49.7631,49.8276,88428.0
2021-09-23 11:55:00,54.13,54.19,54.12,54.19,56013.0,49.8368,49.892,49.8276,49.892,56013.0
2021-09-23 12:00:00,54.19,54.23,54.1,54.14,163511.0,49.892,49.9288,49.8092,49.846,163511.0
2021-09-23 12:05:00,54.14,54.16,54.08,54.13,104785.0,49.846,49.8644,49.7907,49.8368,104785.0
2021-09-23 12:10:00,54.13,54.15,54.11,54.14,69220.0,49.8368,49.8552,49.8184,49.846,69220.0
2021-09-23 12:15:00,54.13,54.16,54.09,54.15,89658.0,49.8368,49.8644,49.7999,49.8552,89658.0
2021-09-23 12:20:00,54.15,54.17,54.13,54.13,51679.0,49.8552,49.8736,49.8368,49.8368,51679.0
2021-09-23 12:25:00,54.13,54.15,54.06,54.12,104066.0,49.8368,49.8552,49.7723,49.8276,104066.0
2021-09-23 12:30:00,54.12,54.15,54.11,54.14,59517.0,49.8276,49.8552,49.8184,49.846,59517.0
2021-09-23 12:35:00,54.14,54.18,54.13,54.16,50827.0,49.846,49.8828,49.8368,49.8644,50827.0
2021-09-23 12:40:00,54.16,54.21,54.13,54.15,165954.0,49.8644,49.9104,49.8368,49.8552,165954.0
2021-09-23 12:45:00,54.16,54.18,54.14,54.17,82310.0,49.8644,49.8828,49.846,49.8736,82310.0
2021-09-23 12:50:00,54.18,54.18,54.11,54.12,64896.0,49.8828,49.8828,49.8184,49.8276,64896.0
2021-09-23 12:55:00,54.11,54.14,54.05,54.07,69893.0,49.8184,49.846,49.7631,49.7815,69893.0
2021-09-23 13:00:00,54.07,54.1,54.05,54.1,41742.0,49.7815,49.8092,49.7631,49.8092,41742.0
2021-09-23 13:05:00,54.1,54.15,54.09,54.14,75885.0,49.8092,49.8552,49.7999,49.846,75885.0
2021-09-23 13:10:00,54.14,54.14,54.09,54.11,59725.0,49.846,49.846,49.7999,49.8184,59725.0
2021-09-23 13:15:00,54.11,54.11,54.09,54.1,34977.0,49.8184,49.8184,49.7999,49.8092,34977.0
2021-09-23 13:20:00,54.1,54.12,54.09,54.11,53252.0,49.8092,49.8276,49.7999,49.8184,53252.0
2021-09-23 13:25:00,54.12,54.15,54.11,54.15,53249.0,49.8276,49.8552,49.8184,49.8552,53249.0
2021-09-23 13:30:00,54.15,54.17,54.13,54.16,105489.0,49.8552,49.8736,49.8368,49.8644,105489.0
2021-09-23 13:35:00,54.16,54.19,54.14,54.17,85589.0,49.8644,49.892,49.846,49.8736,85589.0
2021-09-23 13:40:00,54.18,54.19,54.15,54.16,59637.0,49.8828,49.892,49.8552,49.8644,59637.0
2021-09-23 13:45:00,54.16,54.18,54.15,54.16,63051.0,49.8644,49.8828,49.8552,49.8644,63051.0
2021-09-23 13:50:00,54.16,54.19,54.15,54.19,72560.0,49.8644,49.892,49.8552,49.892,72560.0
2021-09-23 13:55:00,54.19,54.2,54.16,54.16,54414.0,49.892,49.9012,49.8644,49.8644,54414.0
2021-09-23 14:00:00,54.17,54.17,54.11,54.12,74662.0,49.8736,49.8736,49.8184,49.8276,74662.0
2021-09-23 14:05:00,54.12,54.13,54.08,54.1,71184.0,49.8276,49.8368,49.7907,49.8092,71184.0
2021-09-23 14:10:00,54.1,54.12,54.08,54.09,58130.0,49.8092,49.8276,49.7907,49.7999,58130.0
2021-09-23 14:15:00,54.1,54.11,54.08,54.1,55092.0,49.8092,49.8184,49.7907,49.8092,55092.0
2021-09-23 14:20:00,54.1,54.12,54.09,54.11,63247.0,49.8092,49.8276,49.7999,49.8184,63247.0
2021-09-23 14:25:00,54.11,54.13,54.08,54.13,71562.0,49.8184,49.8368,49.7907,49.8368,71562.0
2021-09-23 14:30:00,54.13,54.14,54.09,54.1,52840.0,49.8368,49.846,49.7999,49.8092,52840.0
2021-09-23 14:35:00,54.09,54.1,54.03,54.04,164737.0,49.7999,49.8092,49.7447,49.7539,164737.0
2021-09-23 14:40:00,54.04,54.04,54.0,54.01,89326.0,49.7539,49.7539,49.7171,49.7263,89326.0
2021-09-23 14:45:00,54.0,54.04,54.0,54.02,53097.0,49.7171,49.7539,49.7171,49.7355,53097.0
2021-09-23 14:50:00,54.02,54.06,54.01,54.02,74041.0,49.7355,49.7723,49.7263,49.7355,74041.0
2021-09-23 14:55:00,54.02,54.08,54.02,54.07,79014.0,49.7355,49.7907,49.7355,49.7815,79014.0
2021-09-23 15:00:00,54.07,54.08,54.03,54.06,77041.0,49.7815,49.7907,49.7447,49.7723,77041.0
2021-09-23 15:05:00,54.05,54.06,54.03,54.04,53801.0,49.7631,49.7723,49.7447,49.7539,53801.0
2021-09-23 15:10:00,54.03,54.03,53.98,53.98,101793.0,49.7447,49.7447,49.6987,49.6987,101793.0
2021-09-23 15:15:00,53.98,54.01,53.97,54.0,77994.0,49.6987,49.7263,49.6895,49.7171,77994.0
2021-09-23 15:20:00,54.0,54.01,53.99,54.0,104870.0,49.7171,49.7263,49.7079,49.7171,104870.0
2021-09-23 15:25:00,54.0,54.01,53.97,53.98,186738.0,49.7171,49.7263,49.6895,49.6987,186738.0
2021-09-23 15:30:00,53.98,54.03,53.96,54.03,129963.0,49.6987,49.7447,49.6803,49.7447,129963.0
2021-09-23 15:35:00,54.03,54.09,54.01,54.09,158061.0,49.7447,49.7999,49.7263,49.7999,158061.0
2021-09-23 15:40:00,54.09,54.1,54.06,54.07,170320.0,49.7999,49.8092,49.7723,49.7815,170320.0
2021-09-23 15:45:00,54.08,54.08,54.01,54.03,283653.0,49.7907,49.7907,49.7263,49.7447,283653.0
2021-09-23 15:50:00,54.03,54.03,53.96,54.03,710091.0,49.7447,49.7447,49.6803,49.7447,710091.0
2021-09-23 15:55:00,54.03,54.14,53.98,54.04,1278935.0,49.7447,49.846,49.6987,49.7539,1278935.0
2021-09-24 09:30:00,53.74,54.05,53.73,54.03,665936.0,49.4777,49.7631,49.4685,49.7447,665936.0
2021-09-24 09:35:00,54.03,54.16,54.01,54.1,293688.0,49.7447,49.8644,49.7263,49.8092,293688.0
2021-09-24 09:40:00,54.09,54.28,54.09,54.23,233778.0,49.7999,49.9749,49.7999,49.9288,233778.0
2021-09-24 09:45:00,54.23,54.28,54.0,54.05,299276.0,49.9288,49.9749,49.7171,49.7631,299276.0
2021-09-24 09:50:00,54.05,54.32,54.05,54.22,185349.0,49.7631,50.0117,49.7631,49.9196,185349.0
2021-09-24 09:55:00,54.21,54.37,54.18,54.34,220043.0,49.9104,50.0577,49.8828,50.0301,220043.0
2021-09-24 10:00:00,54.35,54.43,54.27,54.27,231272.0,50.0393,50.113,49.9657,49.9657,231272.0
2021-09-24 10:05:00,54.28,54.31,54.21,54.25,228514.0,49.9749,50.0025,49.9104,49.9473,228514.0
2021-09-24 10:10:00,54.26,54.29,54.19,54.2,99144.0,49.9565,49.9841,49.892,49.9012,99144.0
2021-09-24 10:15:00,54.21,54.28,54.18,54.27,220988.0,49.9104,49.9749,49.8828,49.9657,220988.0
2021-09-24 10:20:00,54.27,54.39,54.24,54.36,146753.0,49.9657,50.0762,49.9381,50.0485,146753.0
2021-09-24 10:25:00,54.36,54.4,54.29,54.3,128431.0,50.0485,50.0854,49.9841,49.9933,128431.0
2021-09-24 10:30:00,54.31,54.36,54.23,54.27,203387.0,50.0025,50.0485,49.9288,49.9657,203387.0
2021-09-24 10:35:00,54.27,54.31,54.24,54.26,135236.0,49.9657,50.0025,49.9381,49.9565,135236.0
2021-09-24 10:40:00,54.26,54.28,54.18,54.19,128965.0,49.9565,49.9749,49.8828,49.892,128965.0
2021-09-24 10:45:00,54.19,54.2,54.1,54.13,176784.0,49.892,49.9012,49.8092,49.8368,176784.0
2021-09-24 10:50:00,54.13,54.14,54.07,54.1,101509.0,49.8368,49.846,49.7815,49.8092,101509.0
2021-09-24 10:55:00,54.11,54.16,54.1,54.13,86336.0,49.8184,49.8644,49.8092,49.8368,86336.0
2021-09-24 11:00:00,54.12,54.21,54.11,54.21,79956.0,49.8276,49.9104,49.8184,49.9104,79956.0
2021-09-24 11:05:00,54.21,54.24,54.17,54.23,71374.0,49.9104,49.9381,49.8736,49.9288,71374.0
2021-09-24 11:10:00,54.23,54.25,54.2,54.21,76898.0,49.9288,49.9473,49.9012,49.9104,76898.0
2021-09-24 11:15:00,54.2,54.21,54.17,54.21,55704.0,49.9012,49.9104,49.8736,49.9104,55704.0
2021-09-24 11:20:00,54.21,54.23,54.16,54.19,101241.0,49.9104,49.9288,49.8644,49.892,101241.0
2021-09-24 11:25:00,54.19,54.19,54.1,54.11,119622.0,49.892,49.892,49.8092,49.8184,119622.0
2021-09-24 11:30:00,54.11,54.16,54.09,54.14,63944.0,49.8184,49.8644,49.7999,49.846,63944.0
2021-09-24 11:35:00,54.14,54.15,54.07,54.13,72234.0,49.846,49.8552,49.7815,49.8368,72234.0
2021-09-24 11:40:00,54.14,54.17,54.09,54.11,69987.0,49.846,49.8736,49.7999,49.8184,69987.0
2021-09-24 11:45:00,54.11,54.14,54.09,54.14,60646.0,49.8184,49.846,49.7999,49.846,60646.0
2021-09-24 11:50:00,54.13,54.25,54.13,54.23,70197.0,49.8368,49.9473,49.8368,49.9288,70197.0
2021-09-24 11:55:00,54.24,54.24,54.19,54.21,60421.0,49.9381,49.9381,49.892,49.9104,60421.0
2021-09-24 12:00:00,54.21,54.22,54.17,54.18,49025.0,49.9104,49.9196,49.8736,49.8828,49025.0
2021-09-24 12:05:00,54.18,54.21,54.17,54.21,49448.0,49.8828,49.9104,49.8736,49.9104,49448.0
2021-09-24 12:10:00,54.21,54.25,54.2,54.24,41447.0,49.9104,49.9473,49.9012,49.9381,41447.0
2021-09-24 12:15:00,54.24,54.27,54.21,54.27,60715.0,49.9381,49.9657,49.9104,49.9657,60715.0
2021-09-24 12:20:00,54.27,54.29,54.23,54.25,57669.0,49.9657,49.9841,49.9288,49.9473,57669.0
2021-09-24 12:25:00,54.24,54.27,54.21,54.23,74195.0,49.9381,49.9657,49.9104,49.9288,74195.0
2021-09-24 12:30:00,54.23,54.25,54.2,54.2,39532.0,49.9288,49.9473,49.9012,49.9012,39532.0
2021-09-24 12:35:00,54.21,54.25,54.2,54.22,65486.0,49.9104,49.9473,49.9012,49.9196,65486.0
2021-09-24 12:40:00,54.22,54.27,54.22,54.26,38639.0,49.9196,49.9657,49.9196,49.9565,38639.0
2021-09-24 12:45:00,54.25,54.28,54.23,54.27,41365.0,49.9473,49.9749,49.9288,49.9657,41365.0
2021-09-24 12:50:00,54.27,54.28,54.22,54.23,54853.0,49.9657,49.9749,49.9196,49.9288,54853.0
2021-09-24 12:55:00,54.23,54.25,54.22,54.24,44161.0,49.9288,49.9473,49.9196,49.9381,44161.0
2021-09-24 13:00:00,54.24,54.27,54.22,54.23,36474.0,49.9381,49.9657,49.9196,49.9288,36474.0
2021-09-24 13:05:00,54.23,54.28,54.22,54.26,38938.0,49.9288,49.9749,49.9196,49.9565,38938.0
2021-09-24 13:10:00,54.27,54.3,54.24,54.29,68211.0,49.9657,49.9933,49.9381,49.9841,68211.0
2021-09-24 13:15:00,54.29,54.3,54.25,54.26,59075.0,49.9841,49.9933,49.9473,49.9565,59075.0
2021-09-24 13:20:00,54.27,54.3,54.25,54.27,64016.0,49.9657,49.9933,49.9473,49.9657,64016.0
2021-09-24 13:25:00,54.27,54.29,54.27,54.29,32727.0,49.9657,49.9841,49.9657,49.9841,32727.0
2021-09-24 13:30:00,54.28,54.29,54.21,54.22,62064.0,49.9749,49.9841,49.9104,49.9196,62064.0
2021-09-24 13:35:00,54.22,54.24,54.2,54.24,36566.0,49.9196,49.9381,49.9012,49.9381,36566.0
2021-09-24 13:40:00,54.24,54.25,54.22,54.25,25875.0,49.9381,49.9473,49.9196,49.9473,25875.0
2021-09-24 13:45:00,54.24,54.26,54.22,54.24,57325.0,49.9381,49.9565,49.9196,49.9381,57325.0
2021-09-24 13:50:00,54.25,54.27,54.21,54.23,35827.0,49.9473,49.9657,49.9104,49.9288,35827.0
2021-09-24 13:55:00,54.22,54.23,54.2,54.21,37932.0,49.9196,49.9288,49.9012,49.9104,37932.0
2021-09-24 14:00:00,54.2,54.23,54.18,54.21,126742.0,49.9012,49.9288,49.8828,49.9104,126742.0
2021-09-24 14:05:00,54.22,54.24,54.19,54.2,50632.0,49.9196,49.9381,49.892,49.9012,50632.0
2021-09-24 14:10:00,54.2,54.21,54.17,54.18,37316.0,49.9012,49.9104,49.8736,49.8828,37316.0
2021-09-24 14:15:00,54.18,54.22,54.17,54.21,25431.0,49.8828,49.9196,49.8736,49.9104,25431.0
2021-09-24 14:20:00,54.22,54.23,54.2,54.21,39060.0,49.9196,49.9288,49.9012,49.9104,39060.0
2021-09-24 14:25:00,54.21,54.24,54.2,54.23,73273.0,49.9104,49.9381,49.9012,49.9288,73273.0
2021-09-24 14:30:00,54.22,54.24,54.22,54.24,32955.0,49.9196,49.9381,49.9196,49.9381,32955.0
2021-09-24 14:35:00,54.25,54.25,54.23,54.24,31311.0,49.9473,49.9473,49.9288,49.9381,31311.0
2021-09-24 14:40:00,54.25,54.25,54.23,54.23,30914.0,49.9473,49.9473,49.9288,49.9288,30914.0
2021-09-24 14:45:00,54.23,54.26,54.22,54.26,44420.0,49.9288,49.9565,49.9196,49.9565,44420.0
2021-09-24 14:50:00,54.26,54.3,54.25,54.3,68890.0,49.9565,49.9933,49.9473,49.9933,68890.0
2021-09-24 14:55:00,54.29,54.33,54.28,54.33,74111.0,49.9841,50.0209,49.9749,50.0209,74111.0
2021-09-24 15:00:00,54.32,54.33,54.27,54.27,33778.0,50.0117,50.0209,49.9657,49.9657,33778.0
2021-09-24 15:05:00,54.27,54.28,54.24,54.26,47404.0,49.9657,49.9749,49.9381,49.9565,47404.0
2021-09-24 15:10:00,54.26,54.26,54.23,54.26,46927.0,49.9565,49.9565,49.9288,49.9565,46927.0
2021-09-24 15:15:00,54.25,54.3,54.25,54.28,49159.0,49.9473,49.9933,49.9473,49.9749,49159.0
2021-09-24 15:20:00,54.29,54.36,54.26,54.34,96630.0,49.9841,50.0485,49.9565,50.0301,96630.0
2021-09-24 15:25:00,54.34,54.35,54.3,54.32,78256.0,50.0301,50.0393,49.9933,50.0117,78256.0
2021-09-24 15:30:00,54.32,54.36,54.32,54.34,102866.0,50.0117,50.0485,50.0117,50.0301,102866.0
2021-09-24 15:35:00,54.34,54.35,54.29,54.34,112347.0,50.0301,50.0393,49.9841,50.0301,112347.0
2021-09-24 15:40:00,54.34,54.36,54.32,54.33,94742.0,50.0301,50.0485,50.0117,50.0209,94742.0
2021-09-24 15:45:00,54.33,54.36,54.32,54.34,203681.0,50.0209,50.0485,50.0117,50.0301,203681.0
2021-09-24 15:50:00,54.33,54.36,54.28,54.28,393266.0,50.0209,50.0485,49.9749,49.9749,393266.0
2021-09-24 15:55:00,54.29,54.3,54.21,54.22,836764.0,49.9841,49.9933,49.9104,49.9196,836764.0
2021-09-27 09:30:00,53.93,54.52,53.82,54.49,766577.0,49.6526,50.1958,49.5514,50.1682,766577.0
2021-09-27 09:35:00,54.49,54.5,54.22,54.3,246633.0,50.1682,50.1774,49.9196,49.9933,246633.0
2021-09-27 09:40:00,54.3,54.48,54.21,54.47,275243.0,49.9933,50.159,49.9104,50.1498,275243.0
2021-09-27 09:45:00,54.47,54.58,54.44,54.58,183223.0,50.1498,50.2511,50.1222,50.2511,183223.0
2021-09-27 09:50:00,54.56,54.56,54.41,54.42,183831.0,50.2327,50.2327,50.0946,50.1038,183831.0
2021-09-27 09:55:00,54.43,54.54,54.37,54.42,170024.0,50.113,50.2143,50.0577,50.1038,170024.0
2021-09-27 10:00:00,54.43,54.55,54.36,54.53,184369.0,50.113,50.2235,50.0485,50.2051,184369.0
2021-09-27 10:05:00,54.53,54.57,54.47,54.54,199785.0,50.2051,50.2419,50.1498,50.2143,199785.0
2021-09-27 10:10:00,54.54,54.62,54.51,54.61,213325.0,50.2143,50.2879,50.1866,50.2787,213325.0
2021-09-27 10:15:00,54.62,54.63,54.53,54.58,151773.0,50.2879,50.2971,50.2051,50.2511,151773.0
2021-09-27 10:20:00,54.59,54.66,54.58,54.62,198280.0,50.2603,50.3247,50.2511,50.2879,198280.0
2021-09-27 10:25:00,54.62,54.69,54.6,54.69,147639.0,50.2879,50.3524,50.2695,50.3524,147639.0
2021-09-27 10:30:00,54.69,54.74,54.67,54.67,160311.0,50.3524,50.3984,50.3339,50.3339,160311.0
2021-09-27 10:35:00,54.68,54.69,54.62,54.67,163491.0,50.3432,50.3524,50.2879,50.3339,163491.0
2021-09-27 10:40:00,54.67,54.72,54.66,54.72,130997.0,50.3339,50.38,50.3247,50.38,130997.0
2021-09-27 10:45:00,54.71,54.77,54.68,54.75,117213.0,50.3708,50.426,50.3432,50.4076,117213.0
2021-09-27 10:50:00,54.76,54.8,54.73,54.76,212432.0,50.4168,50.4536,50.3892,50.4168,212432.0
2021-09-27 10:55:00,54.76,54.79,54.73,54.79,150566.0,50.4168,50.4444,50.3892,50.4444,150566.0
2021-09-27 11:00:00,54.79,54.86,54.76,54.86,202435.0,50.4444,50.5089,50.4168,50.5089,202435.0
2021-09-27 11:05:00,54.86,54.86,54.69,54.7,186419.0,50.5089,50.5089,50.3524,50.3616,186419.0
2021-09-27 11:10:00,54.7,54.73,54.67,54.7,96597.0,50.3616,50.3892,50.3339,50.3616,96597.0
2021-09-27 11:15:00,54.69,54.75,54.69,54.69,102859.0,50.3524,50.4076,50.3524,50.3524,102859.0
2021-09-27 11:20:00,54.7,54.75,54.67,54.7,111630.0,50.3616,50.4076,50.3339,50.3616,111630.0
2021-09-27 11:25:00,54.69,54.71,54.62,54.65,117648.0,50.3524,50.3708,50.2879,50.3155,117648.0
2021-09-27 11:30:00,54.65,54.66,54.59,54.59,86831.0,50.3155,50.3247,50.2603,50.2603,86831.0
2021-09-27 11:35:00,54.58,54.62,54.58,54.61,80603.0,50.2511,50.2879,50.2511,50.2787,80603.0
2021-09-27 11:40:00,54.6,54.62,54.51,54.57,113336.0,50.2695,50.2879,50.1866,50.2419,113336.0
2021-09-27 11:45:00,54.56,54.56,54.48,54.51,131043.0,50.2327,50.2327,50.159,50.1866,131043.0
2021-09-27 11:50:00,54.51,54.53,54.46,54.47,108296.0,50.1866,50.2051,50.1406,50.1498,108296.0
2021-09-27 11:55:00,54.47,54.52,54.45,54.51,100125.0,50.1498,50.1958,50.1314,50.1866,100125.0
2021-09-27 12:00:00,54.5,54.51,54.45,54.51,96807.0,50.1774,50.1866,50.1314,50.1866,96807.0
2021-09-27 12:05:00,54.51,54.57,54.51,54.57,44126.0,50.1866,50.2419,50.1866,50.2419,44126.0
2021-09-27 12:10:00,54.57,54.62,54.55,54.59,74634.0,50.2419,50.2879,50.2235,50.2603,74634.0
2021-09-27 12:15:00,54.59,54.65,54.59,54.62,43687.0,50.2603,50.3155,50.2603,50.2879,43687.0
2021-09-27 12:20:00,54.61,54.64,54.59,54.63,51037.0,50.2787,50.3063,50.2603,50.2971,51037.0
2021-09-27 12:25:00,54.63,54.64,54.6,54.63,40033.0,50.2971,50.3063,50.2695,50.2971,40033.0
2021-09-27 12:30:00,54.63,54.63,54.58,54.59,61868.0,50.2971,50.2971,50.2511,50.2603,61868.0
2021-09-27 12:35:00,54.59,54.6,54.56,54.6,95868.0,50.2603,50.2695,50.2327,50.2695,95868.0
2021-09-27 12:40:00,54.59,54.61,54.57,54.61,37439.0,50.2603,50.2787,50.2419,50.2787,37439.0
2021-09-27 12:45:00,54.6,54.61,54.52,54.54,76606.0,50.2695,50.2787,50.1958,50.2143,76606.0
2021-09-27 12:50:00,54.54,54.6,54.5,54.6,51679.0,50.2143,50.2695,50.1774,50.2695,51679.0
2021-09-27 12:55:00,54.6,54.65,54.59,54.65,64573.0,50.2695,50.3155,50.2603,50.3155,64573.0
2021-09-27 13:00:00,54.64,54.68,54.62,54.68,51935.0,50.3063,50.3432,50.2879,50.3432,51935.0
2021-09-27 13:05:00,54.67,54.74,54.67,54.73,72155.0,50.3339,50.3984,50.3339,50.3892,72155.0
2021-09-27 13:10:00,54.73,54.76,54.72,54.75,97985.0,50.3892,50.4168,50.38,50.4076,97985.0
2021-09-27 13:15:00,54.74,54.8,54.74,54.8,46359.0,50.3984,50.4536,50.3984,50.4536,46359.0
2021-09-27 13:20:00,54.8,54.81,54.77,54.8,43630.0,50.4536,50.4628,50.426,50.4536,43630.0
2021-09-27 13:25:00,54.8,54.82,54.77,54.81,58280.0,50.4536,50.4721,50.426,50.4628,58280.0
2021-09-27 13:30:00,54.82,54.82,54.79,54.8,46724.0,50.4721,50.4721,50.4444,50.4536,46724.0
2021-09-27 13:35:00,54.8,54.83,54.77,54.8,74987.0,50.4536,50.4813,50.426,50.4536,74987.0
2021-09-27 13:40:00,54.8,54.82,54.79,54.79,47131.0,50.4536,50.4721,50.4444,50.4444,47131.0
2021-09-27 13:45:00,54.79,54.84,54.79,54.83,64255.0,50.4444,50.4905,50.4444,50.4813,64255.0
2021-09-27 13:50:00,54.84,54.87,54.81,54.86,86197.0,50.4905,50.5181,50.4628,50.5089,86197.0
2021-09-27 13:55:00,54.86,54.86,54.81,54.84,86745.0,50.5089,50.5089,50.4628,50.4905,86745.0
2021-09-27 14:00:00,54.85,54.86,54.79,54.79,72153.0,50.4997,50.5089,50.4444,50.4444,72153.0
2021-09-27 14:05:00,54.8,54.82,54.79,54.8,78390.0,50.4536,50.4721,50.4444,50.4536,78390.0
2021-09-27 14:10:00,54.8,54.83,54.77,54.83,72055.0,50.4536,50.4813,50.426,50.4813,72055.0
2021-09-27 14:15:00,54.83,54.85,54.81,54.82,54994.0,50.4813,50.4997,50.4628,50.4721,54994.0
2021-09-27 14:20:00,54.82,54.82,54.77,54.78,73746.0,50.4721,50.4721,50.426,50.4352,73746.0
2021-09-27 14:25:00,54.78,54.8,54.77,54.8,58601.0,50.4352,50.4536,50.426,50.4536,58601.0
2021-09-27 14:30:00,54.79,54.81,54.74,54.77,75638.0,50.4444,50.4628,50.3984,50.426,75638.0
2021-09-27 14:35:00,54.76,54.76,54.71,54.72,67389.0,50.4168,50.4168,50.3708,50.38,67389.0
2021-09-27 14:40:00,54.72,54.74,54.71,54.71,69311.0,50.38,50.3984,50.3708,50.3708,69311.0
2021-09-27 14:45:00,54.71,54.72,54.67,54.69,80019.0,50.3708,50.38,50.3339,50.3524,80019.0
2021-09-27 14:50:00,54.69,54.72,54.68,54.71,64407.0,50.3524,50.38,50.3432,50.3708,64407.0
2021-09-27 14:55:00,54.71,54.76,54.69,54.71,72763.0,50.3708,50.4168,50.3524,50.3708,72763.0
2021-09-27 15:00:00,54.71,54.75,54.69,54.72,53947.0,50.3708,50.4076,50.3524,50.38,53947.0
2021-09-27 15:05:00,54.72,54.77,54.71,54.77,73932.0,50.38,50.426,50.3708,50.426,73932.0
2021-09-27 15:10:00,54.76,54.8,54.75,54.79,106731.0,50.4168,50.4536,50.4076,50.4444,106731.0
2021-09-27 15:15:00,54.8,54.8,54.76,54.79,90111.0,50.4536,50.4536,50.4168,50.4444,90111.0
2021-09-27 15:20:00,54.78,54.79,54.72,54.73,137372.0,50.4352,50.4444,50.38,50.3892,137372.0
2021-09-27 15:25:00,54.73,54.75,54.71,54.75,125177.0,50.3892,50.4076,50.3708,50.4076,125177.0
2021-09-27 15:30:00,54.75,54.79,54.74,54.76,97183.0,50.4076,50.4444,50.3984,50.4168,97183.0
2021-09-27 15:35:00,54.75,54.77,54.72,54.73,117906.0,50.4076,50.426,50.38,50.3892,117906.0
2021-09-27 15:40:00,54.74,54.75,54.69,54.72,82020.0,50.3984,50.4076,50.3524,50.38,82020.0
2021-09-27 15:45:00,54.72,54.73,54.64,54.65,148166.0,50.38,50.3892,50.3063,50.3155,148166.0
2021-09-27 15:50:00,54.66,54.68,54.57,54.6,440159.0,50.3247,50.3432,50.2419,50.2695,440159.0
2021-09-27 15:55:00,54.59,54.68,54.57,54.66,596109.0,50.2603,50.3432,50.2419,50.3247,596109.0
2021-09-28 09:30:00,54.17,54.58,54.03,54.33,645421.0,49.8736,50.2511,49.7447,50.0209,645421.0
2021-09-28 09:35:00,54.32,54.48,54.27,54.45,258876.0,50.0117,50.159,49.9657,50.1314,258876.0
2021-09-28 09:40:00,54.44,54.59,54.41,54.43,287657.0,50.1222,50.2603,50.0946,50.113,287657.0
2021-09-28 09:45:00,54.42,54.42,54.15,54.18,321377.0,50.1038,50.1038,49.8552,49.8828,321377.0
2021-09-28 09:50:00,54.17,54.26,54.14,54.23,203165.0,49.8736,49.9565,49.846,49.9288,203165.0
2021-09-28 09:55:00,54.24,54.44,54.2,54.35,209514.0,49.9381,50.1222,49.9012,50.0393,209514.0
2021-09-28 10:00:00,54.34,54.35,54.13,54.26,325775.0,50.0301,50.0393,49.8368,49.9565,325775.0
2021-09-28 10:05:00,54.27,54.37,54.24,54.27,155955.0,49.9657,50.0577,49.9381,49.9657,155955.0
2021-09-28 10:10:00,54.26,54.42,54.23,54.33,325783.0,49.9565,50.1038,49.9288,50.0209,325783.0
2021-09-28 10:15:00,54.32,54.39,54.17,54.21,268237.0,50.0117,50.0762,49.8736,49.9104,268237.0
2021-09-28 10:20:00,54.21,54.33,54.15,54.23,261982.0,49.9104,50.0209,49.8552,49.9288,261982.0
2021-09-28 10:25:00,54.22,54.27,54.14,54.22,202117.0,49.9196,49.9657,49.846,49.9196,202117.0
2021-09-28 10:30:00,54.21,54.26,54.0,54.19,510670.0,49.9104,49.9565,49.7171,49.892,510670.0
2021-09-28 10:35:00,54.19,54.3,54.11,54.29,166867.0,49.892,49.9933,49.8184,49.9841,166867.0
2021-09-28 10:40:00,54.29,54.35,54.26,54.33,122432.0,49.9841,50.0393,49.9565,50.0209,122432.0
2021-09-28 10:45:00,54.32,54.34,54.14,54.16,217647.0,50.0117,50.0301,49.846,49.8644,217647.0
2021-09-28 10:50:00,54.16,54.24,54.11,54.17,164314.0,49.8644,49.9381,49.8184,49.8736,164314.0
2021-09-28 10:55:00,54.16,54.22,54.13,54.21,215973.0,49.8644,49.9196,49.8368,49.9104,215973.0
2021-09-28 11:00:00,54.21,54.25,54.15,54.17,163381.0,49.9104,49.9473,49.8552,49.8736,163381.0
2021-09-28 11:05:00,54.18,54.26,54.17,54.18,127663.0,49.8828,49.9565,49.8736,49.8828,127663.0
2021-09-28 11:10:00,54.18,54.2,54.11,54.11,134004.0,49.8828,49.9012,49.8184,49.8184,134004.0
2021-09-28 11:15:00,54.1,54.19,54.08,54.17,171427.0,49.8092,49.892,49.7907,49.8736,171427.0
2021-09-28 11:20:00,54.17,54.3,54.14,54.23,128840.0,49.8736,49.9933,49.846,49.9288,128840.0
2021-09-28 11:25:00,54.23,54.28,54.16,54.19,136181.0,49.9288,49.9749,49.8644,49.892,136181.0
2021-09-28 11:30:00,54.19,54.33,54.14,54.29,240320.0,49.892,50.0209,49.846,49.9841,240320.0
2021-09-28 11:35:00,54.29,54.35,54.24,54.27,207401.0,49.9841,50.0393,49.9381,49.9657,207401.0
2021-09-28 11:40:00,54.27,54.28,54.16,54.19,133893.0,49.9657,49.9749,49.8644,49.892,133893.0
2021-09-28 11:45:00,54.2,54.25,54.15,54.2,116692.0,49.9012,49.9473,49.8552,49.9012,116692.0
2021-09-28 11:50:00,54.2,54.25,54.15,54.25,133308.0,49.9012,49.9473,49.8552,49.9473,133308.0
2021-09-28 11:55:00,54.24,54.29,54.21,54.29,96618.0,49.9381,49.9841,49.9104,49.9841,96618.0
2021-09-28 12:00:00,54.28,54.3,54.21,54.25,106156.0,49.9749,49.9933,49.9104,49.9473,106156.0
2021-09-28 12:05:00,54.25,54.34,54.2,54.29,143781.0,49.9473,50.0301,49.9012,49.9841,143781.0
2021-09-28 12:10:00,54.3,54.36,54.25,54.34,106794.0,49.9933,50.0485,49.9473,50.0301,106794.0
2021-09-28 12:15:00,54.34,54.34,54.24,54.25,127753.0,50.0301,50.0301,49.9381,49.9473,127753.0
2021-09-28 12:20:00,54.26,54.26,54.2,54.21,131089.0,49.9565,49.9565,49.9012,49.9104,131089.0
2021-09-28 12:25:00,54.21,54.24,54.16,54.17,93886.0,49.9104,49.9381,49.8644,49.8736,93886.0
2021-09-28 12:30:00,54.16,54.17,54.1,54.13,124912.0,49.8644,49.8736,49.8092,49.8368,124912.0
2021-09-28 12:35:00,54.12,54.14,54.07,54.1,133027.0,49.8276,49.846,49.7815,49.8092,133027.0
2021-09-28 12:40:00,54.09,54.09,54.0,54.02,135439.0,49.7999,49.7999,49.7171,49.7355,135439.0
2021-09-28 12:45:00,54.01,54.06,53.96,54.0,182300.0,49.7263,49.7723,49.6803,49.7171,182300.0
2021-09-28 12:50:00,54.0,54.07,53.98,54.03,142564.0,49.7171,49.7815,49.6987,49.7447,142564.0
2021-09-28 12:55:00,54.03,54.06,53.98,54.03,228388.0,49.7447,49.7723,49.6987,49.7447,228388.0
2021-09-28 13:00:00,54.02,54.06,53.99,54.04,162729.0,49.7355,49.7723,49.7079,49.7539,162729.0
2021-09-28 13:05:00,54.04,54.1,54.0,54.09,97710.0,49.7539,49.8092,49.7171,49.7999,97710.0
2021-09-28 13:10:00,54.08,54.11,54.03,54.09,123407.0,49.7907,49.8184,49.7447,49.7999,123407.0
2021-09-28 13:15:00,54.09,54.15,54.08,54.13,103700.0,49.7999,49.8552,49.7907,49.8368,103700.0
2021-09-28 13:20:00,54.13,54.19,54.11,54.19,102699.0,49.8368,49.892,49.8184,49.892,102699.0
2021-09-28 13:25:00,54.19,54.27,54.19,54.21,150782.0,49.892,49.9657,49.892,49.9104,150782.0
2021-09-28 13:30:00,54.21,54.21,54.15,54.18,101386.0,49.9104,49.9104,49.8552,49.8828,101386.0
2021-09-28 13:35:00,54.18,54.22,54.15,54.21,85389.0,49.8828,49.9196,49.8552,49.9104,85389.0
2021-09-28 13:40:00,54.21,54.3,54.15,54.15,94455.0,49.9104,49.9933,49.8552,49.8552,94455.0
2021-09-28 13:45:00,54.16,54.2,54.11,54.14,111182.0,49.8644,49.9012,49.8184,49.846,111182.0
2021-09-28 13:50:00,54.14,54.21,54.12,54.18,121410.0,49.846,49.9104,49.8276,49.8828,121410.0
2021-09-28 13:55:00,54.17,54.21,54.15,54.16,78109.0,49.8736,49.9104,49.8552,49.8644,78109.0
2021-09-28 14:00:00,54.16,54.18,54.11,54.15,143637.0,49.8644,49.8828,49.8184,49.8552,143637.0
2021-09-28 14:05:00,54.16,54.18,54.11,54.15,107002.0,49.8644,49.8828,49.8184,49.8552,107002.0
2021-09-28 14:10:00,54.14,54.16,54.11,54.14,126209.0,49.846,49.8644,49.8184,49.846,126209.0
2021-09-28 14:15:00,54.14,54.26,54.13,54.24,131868.0,49.846,49.9565,49.8368,49.9381,131868.0
2021-09-28 14:20:00,54.24,54.32,54.23,54.3,125836.0,49.9381,50.0117,49.9288,49.9933,125836.0
2021-09-28 14:25:00,54.3,54.37,54.27,54.36,131779.0,49.9933,50.0577,49.9657,50.0485,131779.0
2021-09-28 14:30:00,54.36,54.36,54.28,54.29,90174.0,50.0485,50.0485,49.9749,49.9841,90174.0
2021-09-28 14:35:00,54.3,54.31,54.24,54.27,212284.0,49.9933,50.0025,49.9381,49.9657,212284.0
2021-09-28 14:40:00,54.27,54.38,54.27,54.37,125921.0,49.9657,50.0669,49.9657,50.0577,125921.0
2021-09-28 14:45:00,54.37,54.49,54.36,54.44,144930.0,50.0577,50.1682,50.0485,50.1222,144930.0
2021-09-28 14:50:00,54.44,54.49,54.39,54.41,85344.0,50.1222,50.1682,50.0762,50.0946,85344.0
2021-09-28 14:55:00,54.41,54.46,54.39,54.41,128911.0,50.0946,50.1406,50.0762,50.0946,128911.0
2021-09-28 15:00:00,54.4,54.47,54.34,54.41,211501.0,50.0854,50.1498,50.0301,50.0946,211501.0
2021-09-28 15:05:00,54.41,54.48,54.37,54.42,202452.0,50.0946,50.159,50.0577,50.1038,202452.0
2021-09-28 15:10:00,54.41,54.46,54.33,54.34,339586.0,50.0946,50.1406,50.0209,50.0301,339586.0
2021-09-28 15:15:00,54.34,54.41,54.32,54.34,138432.0,50.0301,50.0946,50.0117,50.0301,138432.0
2021-09-28 15:20:00,54.35,54.39,54.25,54.26,165310.0,50.0393,50.0762,49.9473,49.9565,165310.0
2021-09-28 15:25:00,54.26,54.26,54.18,54.18,317288.0,49.9565,49.9565,49.8828,49.8828,317288.0
2021-09-28 15:30:00,54.17,54.23,54.15,54.16,161587.0,49.8736,49.9288,49.8552,49.8644,161587.0
2021-09-28 15:35:00,54.16,54.26,54.13,54.16,251620.0,49.8644,49.9565,49.8368,49.8644,251620.0
2021-09-28 15:40:00,54.15,54.29,54.14,54.19,237805.0,49.8552,49.9841,49.846,49.892,237805.0
2021-09-28 15:45:00,54.19,54.22,54.1,54.12,318697.0,49.892,49.9196,49.8092,49.8276,318697.0
2021-09-28 15:50:00,54.11,54.17,53.97,54.03,1091445.0,49.8184,49.8736,49.6895,49.7447,1091445.0
2021-09-28 15:55:00,54.03,54.09,53.96,54.0,1869291.0,49.7447,49.7999,49.6803,49.7171,1869291.0
2021-09-29 09:30:00,54.05,54.05,53.61,53.64,840482.0,49.7631,49.7631,49.358,49.3856,840482.0
2021-09-29 09:35:00,53.64,53.64,53.44,53.53,623092.0,49.3856,49.3856,49.2015,49.2844,623092.0
2021-09-29 09:40:00,53.53,53.65,53.41,53.43,599196.0,49.2844,49.3948,49.1739,49.1923,599196.0
2021-09-29 09:45:00,53.43,53.71,53.37,53.71,439515.0,49.1923,49.4501,49.1371,49.4501,439515.0
2021-09-29 09:50:00,53.72,54.0,53.67,54.0,392953.0,49.4593,49.7171,49.4133,49.7171,392953.0
2021-09-29 09:55:00,54.0,54.02,53.89,54.01,194769.0,49.7171,49.7355,49.6158,49.7263,194769.0
2021-09-29 10:00:00,54.01,54.05,53.84,53.9,226679.0,49.7263,49.7631,49.5698,49.625,226679.0
2021-09-29 10:05:00,53.9,53.97,53.86,53.92,161456.0,49.625,49.6895,49.5882,49.6434,161456.0
2021-09-29 10:10:00,53.92,53.96,53.83,53.94,161665.0,49.6434,49.6803,49.5606,49.6618,161665.0
2021-09-29 10:15:00,53.94,53.98,53.81,53.86,314461.0,49.6618,49.6987,49.5422,49.5882,314461.0
2021-09-29 10:20:00,53.85,53.95,53.84,53.88,159532.0,49.579,49.6711,49.5698,49.6066,159532.0
2021-09-29 10:25:00,53.87,53.88,53.72,53.72,191287.0,49.5974,49.6066,49.4593,49.4593,191287.0
2021-09-29 10:30:00,53.73,53.74,53.6,53.61,272234.0,49.4685,49.4777,49.3488,49.358,272234.0
2021-09-29 10:35:00,53.61,53.62,53.49,53.54,338805.0,49.358,49.3672,49.2475,49.2936,338805.0
2021-09-29 10:40:00,53.54,53.66,53.53,53.64,168776.0,49.2936,49.4041,49.2844,49.3856,168776.0
2021-09-29 10:45:00,53.64,53.73,53.58,53.69,186860.0,49.3856,49.4685,49.3304,49.4317,186860.0
2021-09-29 10:50:00,53.68,53.73,53.61,53.68,211761.0,49.4225,49.4685,49.358,49.4225,211761.0
2021-09-29 10:55:00,53.68,53.76,53.63,53.7,132037.0,49.4225,49.4961,49.3764,49.4409,132037.0
2021-09-29 11:00:00,53.7,53.72,53.61,53.65,176402.0,49.4409,49.4593,49.358,49.3948,176402.0
2021-09-29 11:05:00,53.65,53.73,53.63,53.68,82133.0,49.3948,49.4685,49.3764,49.4225,82133.0
2021-09-29 11:10:00,53.67,53.7,53.62,53.65,101736.0,49.4133,49.4409,49.3672,49.3948,101736.0
2021-09-29 11:15:00,53.64,53.67,53.61,53.62,93251.0,49.3856,49.4133,49.358,49.3672,93251.0
2021-09-29 11:20:00,53.62,53.64,53.56,53.61,184868.0,49.3672,49.3856,49.312,49.358,184868.0
2021-09-29 11:25:00,53.6,53.6,53.5,53.51,123793.0,49.3488,49.3488,49.2567,49.266,123793.0
2021-09-29 11:30:00,53.52,53.57,53.49,53.55,145854.0,49.2752,49.3212,49.2475,49.3028,145854.0
2021-09-29 11:35:00,53.54,53.54,53.46,53.5,193999.0,49.2936,49.2936,49.2199,49.2567,193999.0
2021-09-29 11:40:00,53.5,53.51,53.45,53.48,110033.0,49.2567,49.266,49.2107,49.2383,110033.0
2021-09-29 11:45:00,53.49,53.52,53.45,53.51,145956.0,49.2475,49.2752,49.2107,49.266,145956.0
2021-09-29 11:50:00,53.53,53.58,53.5,53.52,85612.0,49.2844,49.3304,49.2567,49.2752,85612.0
2021-09-29 11:55:00,53.52,53.55,53.47,53.54,90569.0,49.2752,49.3028,49.2291,49.2936,90569.0
2021-09-29 12:00:00,53.54,53.55,53.48,53.55,107787.0,49.2936,49.3028,49.2383,49.3028,107787.0
2021-09-29 12:05:00,53.55,53.57,53.48,53.52,73931.0,49.3028,49.3212,49.2383,49.2752,73931.0
2021-09-29 12:10:00,53.52,53.52,53.43,53.47,96578.0,49.2752,49.2752,49.1923,49.2291,96578.0
2021-09-29 12:15:00,53.47,53.55,53.39,53.53,167497.0,49.2291,49.3028,49.1555,49.2844,167497.0
2021-09-29 12:20:00,53.53,53.53,53.38,53.39,103456.0,49.2844,49.2844,49.1463,49.1555,103456.0
2021-09-29 12:25:00,53.38,53.42,53.33,53.36,194902.0,49.1463,49.1831,49.1002,49.1278,194902.0
2021-09-29 12:30:00,53.36,53.48,53.35,53.44,167762.0,49.1278,49.2383,49.1186,49.2015,167762.0
2021-09-29 12:35:00,53.43,53.44,53.37,53.41,157734.0,49.1923,49.2015,49.1371,49.1739,157734.0
2021-09-29 12:40:00,53.41,53.45,53.38,53.41,134292.0,49.1739,49.2107,49.1463,49.1739,134292.0
2021-09-29 12:45:00,53.41,53.45,53.37,53.44,155071.0,49.1739,49.2107,49.1371,49.2015,155071.0
2021-09-29 12:50:00,53.44,53.52,53.42,53.47,156633.0,49.2015,49.2752,49.1831,49.2291,156633.0
2021-09-29 12:55:00,53.46,53.49,53.42,53.44,110691.0,49.2199,49.2475,49.1831,49.2015,110691.0
2021-09-29 13:00:00,53.44,53.48,53.38,53.4,123865.0,49.2015,49.2383,49.1463,49.1647,123865.0
2021-09-29 13:05:00,53.41,53.46,53.36,53.46,104566.0,49.1739,49.2199,49.1278,49.2199,104566.0
2021-09-29 13:10:00,53.46,53.49,53.39,53.41,121404.0,49.2199,49.2475,49.1555,49.1739,121404.0
2021-09-29 13:15:00,53.41,53.5,53.38,53.48,86904.0,49.1739,49.2567,49.1463,49.2383,86904.0
2021-09-29 13:20:00,53.48,53.5,53.43,53.44,84463.0,49.2383,49.2567,49.1923,49.2015,84463.0
2021-09-29 13:25:00,53.44,53.44,53.31,53.32,212847.0,49.2015,49.2015,49.0818,49.091,212847.0
2021-09-29 13:30:00,53.32,53.32,53.25,53.27,233110.0,49.091,49.091,49.0266,49.045,233110.0
2021-09-29 13:35:00,53.26,53.27,53.21,53.22,167758.0,49.0358,49.045,48.9897,48.999,167758.0
2021-09-29 13:40:00,53.22,53.28,53.18,53.25,156509.0,48.999,49.0542,48.9621,49.0266,156509.0
2021-09-29 13:45:00,53.26,53.26,53.18,53.2,150262.0,49.0358,49.0358,48.9621,48.9805,150262.0
2021-09-29 13:50:00,53.2,53.36,53.19,53.33,105827.0,48.9805,49.1278,48.9713,49.1002,105827.0
2021-09-29 13:55:00,53.33,53.39,53.32,53.38,154442.0,49.1002,49.1555,49.091,49.1463,154442.0
2021-09-29 14:00:00,53.38,53.44,53.36,53.4,145011.0,49.1463,49.2015,49.1278,49.1647,145011.0
2021-09-29 14:05:00,53.4,53.52,53.38,53.49,146158.0,49.1647,49.2752,49.1463,49.2475,146158.0
2021-09-29 14:10:00,53.5,53.62,53.49,53.62,255749.0,49.2567,49.3672,49.2475,49.3672,255749.0
2021-09-29 14:15:00,53.61,53.64,53.57,53.6,136527.0,49.358,49.3856,49.3212,49.3488,136527.0
2021-09-29 14:20:00,53.61,53.64,53.59,53.62,135629.0,49.358,49.3856,49.3396,49.3672,135629.0
2021-09-29 14:25:00,53.61,53.67,53.61,53.64,113289.0,49.358,49.4133,49.358,49.3856,113289.0
2021-09-29 14:30:00,53.64,53.71,53.63,53.71,117822.0,49.3856,49.4501,49.3764,49.4501,117822.0
2021-09-29 14:35:00,53.71,53.74,53.65,53.74,68288.0,49.4501,49.4777,49.3948,49.4777,68288.0
2021-09-29 14:40:00,53.74,53.79,53.72,53.77,147026.0,49.4777,49.5237,49.4593,49.5053,147026.0
2021-09-29 14:45:00,53.77,53.82,53.7,53.72,97520.0,49.5053,49.5514,49.4409,49.4593,97520.0
2021-09-29 14:50:00,53.73,53.78,53.71,53.76,79458.0,49.4685,49.5145,49.4501,49.4961,79458.0
2021-09-29 14:55:00,53.77,53.77,53.73,53.74,101848.0,49.5053,49.5053,49.4685,49.4777,101848.0
2021-09-29 15:00:00,53.75,53.8,53.72,53.75,210902.0,49.4869,49.5329,49.4593,49.4869,210902.0
2021-09-29 15:05:00,53.76,53.82,53.74,53.78,116736.0,49.4961,49.5514,49.4777,49.5145,116736.0
2021-09-29 15:10:00,53.78,53.84,53.77,53.84,158333.0,49.5145,49.5698,49.5053,49.5698,158333.0
2021-09-29 15:15:00,53.83,53.83,53.75,53.79,85174.0,49.5606,49.5606,49.4869,49.5237,85174.0
2021-09-29 15:20:00,53.79,53.8,53.73,53.74,93664.0,49.5237,49.5329,49.4685,49.4777,93664.0
2021-09-29 15:25:00,53.75,53.79,53.74,53.75,88620.0,49.4869,49.5237,49.4777,49.4869,88620.0
2021-09-29 15:30:00,53.75,53.76,53.7,53.76,122133.0,49.4869,49.4961,49.4409,49.4961,122133.0
2021-09-29 15:35:00,53.76,53.77,53.66,53.67,98474.0,49.4961,49.5053,49.4041,49.4133,98474.0
2021-09-29 15:40:00,53.68,53.68,53.59,53.63,182382.0,49.4225,49.4225,49.3396,49.3764,182382.0
2021-09-29 15:45:00,53.62,53.67,53.6,53.66,229867.0,49.3672,49.4133,49.3488,49.4041,229867.0
2021-09-29 15:50:00,53.65,53.66,53.46,53.48,631785.0,49.3948,49.4041,49.2199,49.2383,631785.0
2021-09-29 15:55:00,53.48,53.52,53.44,53.51,879236.0,49.2383,49.2752,49.2015,49.266,879236.0
2021-09-30 09:30:00,53.74,53.88,53.6,53.62,644517.0,49.4777,49.6066,49.3488,49.3672,644517.0
2021-09-30 09:35:00,53.62,53.71,53.55,53.65,253451.0,49.3672,49.4501,49.3028,49.3948,253451.0
2021-09-30 09:40:00,53.65,53.74,53.54,53.74,171902.0,49.3948,49.4777,49.2936,49.4777,171902.0
2021-09-30 09:45:00,53.75,53.81,53.6,53.8,191435.0,49.4869,49.5422,49.3488,49.5329,191435.0
2021-09-30 09:50:00,53.81,53.91,53.78,53.9,193364.0,49.5422,49.6342,49.5145,49.625,193364.0
2021-09-30 09:55:00,53.89,53.97,53.8,53.82,278821.0,49.6158,49.6895,49.5329,49.5514,278821.0
2021-09-30 10:00:00,53.82,53.9,53.78,53.85,135547.0,49.5514,49.625,49.5145,49.579,135547.0
2021-09-30 10:05:00,53.84,53.88,53.72,53.88,194557.0,49.5698,49.6066,49.4593,49.6066,194557.0
2021-09-30 10:10:00,53.88,53.95,53.85,53.87,199811.0,49.6066,49.6711,49.579,49.5974,199811.0
2021-09-30 10:15:00,53.86,53.98,53.85,53.94,170035.0,49.5882,49.6987,49.579,49.6618,170035.0
2021-09-30 10:20:00,53.93,53.97,53.69,53.71,296331.0,49.6526,49.6895,49.4317,49.4501,296331.0
2021-09-30 10:25:00,53.7,53.75,53.63,53.64,430095.0,49.4409,49.4869,49.3764,49.3856,430095.0
2021-09-30 10:30:00,53.63,53.67,53.53,53.62,236494.0,49.3764,49.4133,49.2844,49.3672,236494.0
2021-09-30 10:35:00,53.63,53.65,53.58,53.61,172392.0,49.3764,49.3948,49.3304,49.358,172392.0
2021-09-30 10:40:00,53.61,53.61,53.51,53.54,310063.0,49.358,49.358,49.266,49.2936,310063.0
2021-09-30 10:45:00,53.53,53.61,53.51,53.53,223992.0,49.2844,49.358,49.266,49.2844,223992.0
2021-09-30 10:50:00,53.53,53.6,53.51,53.55,177138.0,49.2844,49.3488,49.266,49.3028,177138.0
2021-09-30 10:55:00,53.54,53.54,53.47,53.52,173371.0,49.2936,49.2936,49.2291,49.2752,173371.0
2021-09-30 11:00:00,53.51,53.58,53.48,53.57,133069.0,49.266,49.3304,49.2383,49.3212,133069.0
2021-09-30 11:05:00,53.57,53.67,53.55,53.66,131931.0,49.3212,49.4133,49.3028,49.4041,131931.0
2021-09-30 11:10:00,53.66,53.68,53.63,53.67,164511.0,49.4041,49.4225,49.3764,49.4133,164511.0
2021-09-30 11:15:00,53.68,53.84,53.67,53.84,173240.0,49.4225,49.5698,49.4133,49.5698,173240.0
2021-09-30 11:20:00,53.83,53.84,53.76,53.76,106320.0,49.5606,49.5698,49.4961,49.4961,106320.0
2021-09-30 11:25:00,53.76,53.78,53.71,53.78,126602.0,49.4961,49.5145,49.4501,49.5145,126602.0
2021-09-30 11:30:00,53.78,53.78,53.63,53.63,153084.0,49.5145,49.5145,49.3764,49.3764,153084.0
2021-09-30 11:35:00,53.64,53.64,53.51,53.52,172920.0,49.3856,49.3856,49.266,49.2752,172920.0
2021-09-30 11:40:00,53.52,53.55,53.47,53.54,154986.0,49.2752,49.3028,49.2291,49.2936,154986.0
2021-09-30 11:45:00,53.53,53.55,53.43,53.47,149956.0,49.2844,49.3028,49.1923,49.2291,149956.0
2021-09-30 11:50:00,53.47,53.56,53.44,53.55,140308.0,49.2291,49.312,49.2015,49.3028,140308.0
2021-09-30 11:55:00,53.54,53.58,53.51,53.56,101799.0,49.2936,49.3304,49.266,49.312,101799.0
2021-09-30 12:00:00,53.55,53.58,53.5,53.52,133414.0,49.3028,49.3304,49.2567,49.2752,133414.0
2021-09-30 12:05:00,53.52,53.57,53.43,53.43,203290.0,49.2752,49.3212,49.1923,49.1923,203290.0
2021-09-30 12:10:00,53.44,53.47,53.36,53.44,161742.0,49.2015,49.2291,49.1278,49.2015,161742.0
2021-09-30 12:15:00,53.44,53.47,53.35,53.46,197089.0,49.2015,49.2291,49.1186,49.2199,197089.0
2021-09-30 12:20:00,53.47,53.49,53.36,53.39,158919.0,49.2291,49.2475,49.1278,49.1555,158919.0
2021-09-30 12:25:00,53.39,53.47,53.39,53.42,151057.0,49.1555,49.2291,49.1555,49.1831,151057.0
2021-09-30 12:30:00,53.42,53.51,53.38,53.5,221200.0,49.1831,49.266,49.1463,49.2567,221200.0
2021-09-30 12:35:00,53.5,53.56,53.46,53.54,158134.0,49.2567,49.312,49.2199,49.2936,158134.0
2021-09-30 12:40:00,53.54,53.59,53.5,53.51,90910.0,49.2936,49.3396,49.2567,49.266,90910.0
2021-09-30 12:45:00,53.51,53.57,53.46,53.57,75443.0,49.266,49.3212,49.2199,49.3212,75443.0
2021-09-30 12:50:00,53.56,53.6,53.53,53.54,118877.0,49.312,49.3488,49.2844,49.2936,118877.0
2021-09-30 12:55:00,53.55,53.55,53.48,53.54,99155.0,49.3028,49.3028,49.2383,49.2936,99155.0
2021-09-30 13:00:00,53.53,53.61,53.49,53.61,97428.0,49.2844,49.358,49.2475,49.358,97428.0
2021-09-30 13:05:00,53.6,53.64,53.58,53.64,64950.0,49.3488,49.3856,49.3304,49.3856,64950.0
2021-09-30 13:10:00,53.64,53.67,53.63,53.66,76921.0,49.3856,49.4133,49.3764,49.4041,76921.0
2021-09-30 13:15:00,53.66,53.73,53.6,53.64,161877.0,49.4041,49.4685,49.3488,49.3856,161877.0
2021-09-30 13:20:00,53.63,53.63,53.55,53.57,86900.0,49.3764,49.3764,49.3028,49.3212,86900.0
2021-09-30 13:25:00,53.57,53.58,53.51,53.52,108394.0,49.3212,49.3304,49.266,49.2752,108394.0
2021-09-30 13:30:00,53.52,53.52,53.46,53.5,73650.0,49.2752,49.2752,49.2199,49.2567,73650.0
2021-09-30 13:35:00,53.5,53.56,53.43,53.54,103926.0,49.2567,49.312,49.1923,49.2936,103926.0
2021-09-30 13:40:00,53.54,53.56,53.49,53.5,64775.0,49.2936,49.312,49.2475,49.2567,64775.0
2021-09-30 13:45:00,53.5,53.56,53.44,53.5,105868.0,49.2567,49.312,49.2015,49.2567,105868.0
2021-09-30 13:50:00,53.49,53.59,53.47,53.59,112688.0,49.2475,49.3396,49.2291,49.3396,112688.0
2021-09-30 13:55:00,53.58,53.59,53.53,53.57,65938.0,49.3304,49.3396,49.2844,49.3212,65938.0
2021-09-30 14:00:00,53.57,53.65,53.56,53.64,143065.0,49.3212,49.3948,49.312,49.3856,143065.0
2021-09-30 14:05:00,53.64,53.74,53.63,53.73,87321.0,49.3856,49.4777,49.3764,49.4685,87321.0
2021-09-30 14:10:00,53.72,53.73,53.64,53.65,138755.0,49.4593,49.4685,49.3856,49.3948,138755.0
2021-09-30 14:15:00,53.64,53.65,53.55,53.56,91186.0,49.3856,49.3948,49.3028,49.312,91186.0
2021-09-30 14:20:00,53.56,53.59,53.55,53.58,89897.0,49.312,49.3396,49.3028,49.3304,89897.0
2021-09-30 14:25:00,53.57,53.6,53.55,53.6,59191.0,49.3212,49.3488,49.3028,49.3488,59191.0
2021-09-30 14:30:00,53.6,53.69,53.56,53.69,92390.0,49.3488,49.4317,49.312,49.4317,92390.0
2021-09-30 14:35:00,53.68,53.69,53.59,53.6,110177.0,49.4225,49.4317,49.3396,49.3488,110177.0
2021-09-30 14:40:00,53.6,53.71,53.6,53.67,92746.0,49.3488,49.4501,49.3488,49.4133,92746.0
2021-09-30 14:45:00,53.68,53.7,53.64,53.69,94273.0,49.4225,49.4409,49.3856,49.4317,94273.0
2021-09-30 14:50:00,53.69,53.74,53.63,53.64,128066.0,49.4317,49.4777,49.3764,49.3856,128066.0
2021-09-30 14:55:00,53.64,53.66,53.6,53.61,112721.0,49.3856,49.4041,49.3488,49.358,112721.0
2021-09-30 15:00:00,53.62,53.66,53.56,53.6,106213.0,49.3672,49.4041,49.312,49.3488,106213.0
2021-09-30 15:05:00,53.6,53.71,53.6,53.68,87548.0,49.3488,49.4501,49.3488,49.4225,87548.0
2021-09-30 15:10:00,53.68,53.76,53.67,53.74,96574.0,49.4225,49.4961,49.4133,49.4777,96574.0
2021-09-30 15:15:00,53.73,53.8,53.72,53.74,153910.0,49.4685,49.5329,49.4593,49.4777,153910.0
2021-09-30 15:20:00,53.74,53.74,53.67,53.68,63337.0,49.4777,49.4777,49.4133,49.4225,63337.0
2021-09-30 15:25:00,53.69,53.7,53.6,53.61,97467.0,49.4317,49.4409,49.3488,49.358,97467.0
2021-09-30 15:30:00,53.61,53.74,53.6,53.71,120442.0,49.358,49.4777,49.3488,49.4501,120442.0
2021-09-30 15:35:00,53.7,53.73,53.6,53.61,121428.0,49.4409,49.4685,49.3488,49.358,121428.0
2021-09-30 15:40:00,53.61,53.62,53.5,53.52,141021.0,49.358,49.3672,49.2567,49.2752,141021.0
2021-09-30 15:45:00,53.52,53.54,53.47,53.5,255761.0,49.2752,49.2936,49.2291,49.2567,255761.0
2021-09-30 15:50:00,53.5,53.53,53.37,53.47,907803.0,49.2567,49.2844,49.1371,49.2291,907803.0
2021-09-30 15:55:00,53.46,53.47,53.26,53.26,1707648.0,49.2199,49.2291,49.0358,49.0358,1707648.0
2021-10-01 09:30:00,53.63,53.8,53.31,53.36,818398.0,49.3764,49.5329,49.0818,49.1278,818398.0
2021-10-01 09:35:00,53.37,53.43,53.28,53.4,286809.0,49.1371,49.1923,49.0542,49.1647,286809.0
2021-10-01 09:40:00,53.4,53.49,53.32,53.41,218094.0,49.1647,49.2475,49.091,49.1739,218094.0
2021-10-01 09:45:00,53.4,53.47,53.32,53.43,306185.0,49.1647,49.2291,49.091,49.1923,306185.0
2021-10-01 09:50:00,53.42,53.45,53.29,53.3,248210.0,49.1831,49.2107,49.0634,49.0726,248210.0
2021-10-01 09:55:00,53.3,53.4,53.26,53.39,183187.0,49.0726,49.1647,49.0358,49.1555,183187.0
2021-10-01 10:00:00,53.4,53.46,53.31,53.36,233022.0,49.1647,49.2199,49.0818,49.1278,233022.0
2021-10-01 10:05:00,53.36,53.44,53.33,53.36,164178.0,49.1278,49.2015,49.1002,49.1278,164178.0
2021-10-01 10:10:00,53.36,53.45,53.34,53.35,205438.0,49.1278,49.2107,49.1094,49.1186,205438.0
2021-10-01 10:15:00,53.35,53.35,53.14,53.18,302112.0,49.1186,49.1186,48.9253,48.9621,302112.0
2021-10-01 10:20:00,53.19,53.2,53.08,53.11,134068.0,48.9713,48.9805,48.8701,48.8977,134068.0
2021-10-01 10:25:00,53.12,53.19,53.09,53.14,160355.0,48.9069,48.9713,48.8793,48.9253,160355.0
2021-10-01 10:30:00,53.13,53.23,53.11,53.21,162624.0,48.9161,49.0082,48.8977,48.9897,162624.0
2021-10-01 10:35:00,53.21,53.25,53.09,53.09,119824.0,48.9897,49.0266,48.8793,48.8793,119824.0
2021-10-01 10:40:00,53.1,53.21,53.05,53.06,228321.0,48.8885,48.9897,48.8424,48.8516,228321.0
2021-10-01 10:45:00,53.05,53.21,53.05,53.2,149942.0,48.8424,48.9897,48.8424,48.9805,149942.0
2021-10-01 10:50:00,53.2,53.26,53.13,53.15,190679.0,48.9805,49.0358,48.9161,48.9345,190679.0
2021-10-01 10:55:00,53.15,53.33,53.15,53.3,149513.0,48.9345,49.1002,48.9345,49.0726,149513.0
2021-10-01 11:00:00,53.29,53.35,53.28,53.29,130235.0,49.0634,49.1186,49.0542,49.0634,130235.0
2021-10-01 11:05:00,53.29,53.32,53.14,53.15,185179.0,49.0634,49.091,48.9253,48.9345,185179.0
2021-10-01 11:10:00,53.15,53.38,53.11,53.36,240205.0,48.9345,49.1463,48.8977,49.1278,240205.0
2021-10-01 11:15:00,53.36,53.44,53.33,53.43,221772.0,49.1278,49.2015,49.1002,49.1923,221772.0
2021-10-01 11:20:00,53.43,53.45,53.37,53.42,115266.0,49.1923,49.2107,49.1371,49.1831,115266.0
2021-10-01 11:25:00,53.42,53.47,53.35,53.35,158239.0,49.1831,49.2291,49.1186,49.1186,158239.0
2021-10-01 11:30:00,53.36,53.43,53.32,53.4,164051.0,49.1278,49.1923,49.091,49.1647,164051.0
2021-10-01 11:35:00,53.41,53.44,53.37,53.42,89688.0,49.1739,49.2015,49.1371,49.1831,89688.0
2021-10-01 11:40:00,53.42,53.49,53.39,53.48,68547.0,49.1831,49.2475,49.1555,49.2383,68547.0
2021-10-01 11:45:00,53.48,53.5,53.42,53.43,90749.0,49.2383,49.2567,49.1831,49.1923,90749.0
2021-10-01 11:50:00,53.43,53.48,53.38,53.46,89517.0,49.1923,49.2383,49.1463,49.2199,89517.0
2021-10-01 11:55:00,53.47,53.47,53.4,53.45,66492.0,49.2291,49.2291,49.1647,49.2107,66492.0
2021-10-01 12:00:00,53.44,53.48,53.36,53.4,69073.0,49.2015,49.2383,49.1278,49.1647,69073.0
2021-10-01 12:05:00,53.4,53.47,53.39,53.45,66310.0,49.1647,49.2291,49.1555,49.2107,66310.0
2021-10-01 12:10:00,53.44,53.44,53.33,53.34,111984.0,49.2015,49.2015,49.1002,49.1094,111984.0
2021-10-01 12:15:00,53.34,53.37,53.31,53.37,86295.0,49.1094,49.1371,49.0818,49.1371,86295.0
2021-10-01 12:20:00,53.37,53.5,53.36,53.48,85962.0,49.1371,49.2567,49.1278,49.2383,85962.0
2021-10-01 12:25:00,53.48,53.5,53.44,53.46,62835.0,49.2383,49.2567,49.2015,49.2199,62835.0
2021-10-01 12:30:00,53.46,53.54,53.45,53.51,98514.0,49.2199,49.2936,49.2107,49.266,98514.0
2021-10-01 12:35:00,53.51,53.57,53.48,53.51,98220.0,49.266,49.3212,49.2383,49.266,98220.0
2021-10-01 12:40:00,53.52,53.55,53.49,53.53,84073.0,49.2752,49.3028,49.2475,49.2844,84073.0
2021-10-01 12:45:00,53.53,53.58,53.52,53.53,99667.0,49.2844,49.3304,49.2752,49.2844,99667.0
2021-10-01 12:50:00,53.54,53.54,53.43,53.5,71517.0,49.2936,49.2936,49.1923,49.2567,71517.0
2021-10-01 12:55:00,53.5,53.51,53.44,53.46,75931.0,49.2567,49.266,49.2015,49.2199,75931.0
2021-10-01 13:00:00,53.47,53.52,53.42,53.48,118363.0,49.2291,49.2752,49.1831,49.2383,118363.0
2021-10-01 13:05:00,53.48,53.58,53.47,53.58,63901.0,49.2383,49.3304,49.2291,49.3304,63901.0
2021-10-01 13:10:00,53.59,53.6,53.56,53.6,81512.0,49.3396,49.3488,49.312,49.3488,81512.0
2021-10-01 13:15:00,53.6,53.65,53.59,53.62,167725.0,49.3488,49.3948,49.3396,49.3672,167725.0
2021-10-01 13:20:00,53.61,53.64,53.59,53.61,51691.0,49.358,49.3856,49.3396,49.358,51691.0
2021-10-01 13:25:00,53.62,53.64,53.59,53.59,32156.0,49.3672,49.3856,49.3396,49.3396,32156.0
2021-10-01 13:30:00,53.6,53.66,53.58,53.65,51519.0,49.3488,49.4041,49.3304,49.3948,51519.0
2021-10-01 13:35:00,53.64,53.68,53.61,53.63,56744.0,49.3856,49.4225,49.358,49.3764,56744.0
2021-10-01 13:40:00,53.64,53.66,53.63,53.64,79256.0,49.3856,49.4041,49.3764,49.3856,79256.0
2021-10-01 13:45:00,53.65,53.74,53.63,53.72,116632.0,49.3948,49.4777,49.3764,49.4593,116632.0
2021-10-01 13:50:00,53.72,53.73,53.67,53.72,67454.0,49.4593,49.4685,49.4133,49.4593,67454.0
2021-10-01 13:55:00,53.71,53.71,53.62,53.63,74122.0,49.4501,49.4501,49.3672,49.3764,74122.0
2021-10-01 14:00:00,53.63,53.7,53.62,53.69,76297.0,49.3764,49.4409,49.3672,49.4317,76297.0
2021-10-01 14:05:00,53.69,53.75,53.69,53.71,85670.0,49.4317,49.4869,49.4317,49.4501,85670.0
2021-10-01 14:10:00,53.71,53.74,53.67,53.69,61310.0,49.4501,49.4777,49.4133,49.4317,61310.0
2021-10-01 14:15:00,53.69,53.76,53.69,53.75,52155.0,49.4317,49.4961,49.4317,49.4869,52155.0
2021-10-01 14:20:00,53.75,53.8,53.74,53.8,83171.0,49.4869,49.5329,49.4777,49.5329,83171.0
2021-10-01 14:25:00,53.8,53.84,53.78,53.81,100778.0,49.5329,49.5698,49.5145,49.5422,100778.0
2021-10-01 14:30:00,53.8,53.84,53.77,53.79,77245.0,49.5329,49.5698,49.5053,49.5237,77245.0
2021-10-01 14:35:00,53.79,53.85,53.78,53.84,55140.0,49.5237,49.579,49.5145,49.5698,55140.0
2021-10-01 14:40:00,53.84,53.88,53.79,53.8,112305.0,49.5698,49.6066,49.5237,49.5329,112305.0
2021-10-01 14:45:00,53.8,53.85,53.79,53.85,53653.0,49.5329,49.579,49.5237,49.579,53653.0
2021-10-01 14:50:00,53.85,53.91,53.8,53.9,109481.0,49.579,49.6342,49.5329,49.625,109481.0
2021-10-01 14:55:00,53.9,53.92,53.86,53.88,91972.0,49.625,49.6434,49.5882,49.6066,91972.0
2021-10-01 15:00:00,53.88,54.01,53.87,53.98,166124.0,49.6066,49.7263,49.5974,49.6987,166124.0
2021-10-01 15:05:00,53.98,54.0,53.97,53.99,92286.0,49.6987,49.7171,49.6895,49.7079,92286.0
2021-10-01 15:10:00,53.98,54.06,53.98,54.06,113550.0,49.6987,49.7723,49.6987,49.7723,113550.0
2021-10-01 15:15:00,54.06,54.11,53.99,54.0,148294.0,49.7723,49.8184,49.7079,49.7171,148294.0
2021-10-01 15:20:00,54.01,54.04,53.92,53.93,129150.0,49.7263,49.7539,49.6434,49.6526,129150.0
2021-10-01 15:25:00,53.93,53.94,53.89,53.93,88011.0,49.6526,49.6618,49.6158,49.6526,88011.0
2021-10-01 15:30:00,53.92,53.98,53.87,53.98,124467.0,49.6434,49.6987,49.5974,49.6987,124467.0
2021-10-01 15:35:00,53.97,53.98,53.85,53.87,170958.0,49.6895,49.6987,49.579,49.5974,170958.0
2021-10-01 15:40:00,53.87,53.89,53.8,53.84,209337.0,49.5974,49.6158,49.5329,49.5698,209337.0
2021-10-01 15:45:00,53.84,53.86,53.79,53.8,326124.0,49.5698,49.5882,49.5237,49.5329,326124.0
2021-10-01 15:50:00,53.81,54.02,53.79,54.0,654237.0,49.5422,49.7355,49.5237,49.7171,654237.0
2021-10-01 15:55:00,53.99,53.99,53.77,53.86,1289203.0,49.7079,49.7079,49.5053,49.5882,1289203.0
2021-10-04 09:30:00,53.8,54.06,53.8,53.98,667879.0,49.5329,49.7723,49.5329,49.6987,667879.0
2021-10-04 09:35:00,53.98,54.33,53.96,54.28,344578.0,49.6987,50.0209,49.6803,49.9749,344578.0
2021-10-04 09:40:00,54.28,54.32,54.08,54.13,389233.0,49.9749,50.0117,49.7907,49.8368,389233.0
2021-10-04 09:45:00,54.12,54.27,54.11,54.22,221344.0,49.8276,49.9657,49.8184,49.9196,221344.0
2021-10-04 09:50:00,54.21,54.25,54.09,54.14,289131.0,49.9104,49.9473,49.7999,49.846,289131.0
2021-10-04 09:55:00,54.14,54.16,54.03,54.1,168244.0,49.846,49.8644,49.7447,49.8092,168244.0
2021-10-04 10:00:00,54.09,54.15,54.01,54.05,200029.0,49.7999,49.8552,49.7263,49.7631,200029.0
2021-10-04 10:05:00,54.05,54.08,53.99,54.07,157964.0,49.7631,49.7907,49.7079,49.7815,157964.0
2021-10-04 10:10:00,54.06,54.12,53.96,54.06,185242.0,49.7723,49.8276,49.6803,49.7723,185242.0
2021-10-04 10:15:00,54.05,54.13,54.0,54.01,153869.0,49.7631,49.8368,49.7171,49.7263,153869.0
2021-10-04 10:20:00,54.02,54.05,53.92,53.93,195629.0,49.7355,49.7631,49.6434,49.6526,195629.0
2021-10-04 10:25:00,53.93,53.96,53.87,53.9,203102.0,49.6526,49.6803,49.5974,49.625,203102.0
2021-10-04 10:30:00,53.9,53.94,53.8,53.81,170366.0,49.625,49.6618,49.5329,49.5422,170366.0
2021-10-04 10:35:00,53.8,53.8,53.62,53.67,218789.0,49.5329,49.5329,49.3672,49.4133,218789.0
2021-10-04 10:40:00,53.67,53.85,53.65,53.84,148097.0,49.4133,49.579,49.3948,49.5698,148097.0
2021-10-04 10:45:00,53.83,53.89,53.78,53.87,191808.0,49.5606,49.6158,49.5145,49.5974,191808.0
2021-10-04 10:50:00,53.87,53.89,53.72,53.73,153317.0,49.5974,49.6158,49.4593,49.4685,153317.0
2021-10-04 10:55:00,53.74,53.88,53.71,53.87,164046.0,49.4777,49.6066,49.4501,49.5974,164046.0
2021-10-04 11:00:00,53.87,53.91,53.82,53.88,205382.0,49.5974,49.6342,49.5514,49.6066,205382.0
2021-10-04 11:05:00,53.88,53.97,53.84,53.93,151019.0,49.6066,49.6895,49.5698,49.6526,151019.0
2021-10-04 11:10:00,53.93,54.0,53.91,53.98,173276.0,49.6526,49.7171,49.6342,49.6987,173276.0
2021-10-04 11:15:00,53.98,54.0,53.9,53.98,123571.0,49.6987,49.7171,49.625,49.6987,123571.0
2021-10-04 11:20:00,53.97,53.99,53.88,53.9,133712.0,49.6895,49.7079,49.6066,49.625,133712.0
2021-10-04 11:25:00,53.9,53.99,53.84,53.98,253113.0,49.625,49.7079,49.5698,49.6987,253113.0
2021-10-04 11:30:00,53.98,54.01,53.9,53.9,159165.0,49.6987,49.7263,49.625,49.625,159165.0
2021-10-04 11:35:00,53.9,53.92,53.76,53.76,201397.0,49.625,49.6434,49.4961,49.4961,201397.0
2021-10-04 11:40:00,53.76,53.82,53.74,53.8,131113.0,49.4961,49.5514,49.4777,49.5329,131113.0
2021-10-04 11:45:00,53.79,53.87,53.78,53.82,69533.0,49.5237,49.5974,49.5145,49.5514,69533.0
2021-10-04 11:50:00,53.81,53.92,53.79,53.91,90436.0,49.5422,49.6434,49.5237,49.6342,90436.0
2021-10-04 11:55:00,53.92,53.99,53.87,53.97,130936.0,49.6434,49.7079,49.5974,49.6895,130936.0
2021-10-04 12:00:00,53.96,53.96,53.87,53.87,119369.0,49.6803,49.6803,49.5974,49.5974,119369.0
2021-10-04 12:05:00,53.88,54.02,53.87,54.02,272047.0,49.6066,49.7355,49.5974,49.7355,272047.0
2021-10-04 12:10:00,54.02,54.04,53.98,54.0,81220.0,49.7355,49.7539,49.6987,49.7171,81220.0
2021-10-04 12:15:00,54.0,54.02,53.94,53.95,75099.0,49.7171,49.7355,49.6618,49.6711,75099.0
2021-10-04 12:20:00,53.96,53.97,53.91,53.92,79975.0,49.6803,49.6895,49.6342,49.6434,79975.0
2021-10-04 12:25:00,53.91,53.96,53.88,53.94,128041.0,49.6342,49.6803,49.6066,49.6618,128041.0
2021-10-04 12:30:00,53.93,53.98,53.91,53.97,186023.0,49.6526,49.6987,49.6342,49.6895,186023.0
2021-10-04 12:35:00,53.96,53.98,53.92,53.96,129730.0,49.6803,49.6987,49.6434,49.6803,129730.0
2021-10-04 12:40:00,53.95,54.01,53.85,53.87,252025.0,49.6711,49.7263,49.579,49.5974,252025.0
2021-10-04 12:45:00,53.87,53.95,53.85,53.95,80857.0,49.5974,49.6711,49.579,49.6711,80857.0
2021-10-04 12:50:00,53.95,53.96,53.86,53.94,73594.0,49.6711,49.6803,49.5882,49.6618,73594.0
2021-10-04 12:55:00,53.93,53.99,53.9,53.9,92118.0,49.6526,49.7079,49.625,49.625,92118.0
2021-10-04 13:00:00,53.89,53.9,53.75,53.76,81007.0,49.6158,49.625,49.4869,49.4961,81007.0
2021-10-04 13:05:00,53.76,53.89,53.73,53.87,101499.0,49.4961,49.6158,49.4685,49.5974,101499.0
2021-10-04 13:10:00,53.86,53.95,53.84,53.94,103924.0,49.5882,49.6711,49.5698,49.6618,103924.0
2021-10-04 13:15:00,53.95,53.95,53.8,53.83,98826.0,49.6711,49.6711,49.5329,49.5606,98826.0
2021-10-04 13:20:00,53.83,53.84,53.76,53.8,87665.0,49.5606,49.5698,49.4961,49.5329,87665.0
2021-10-04 13:25:00,53.79,53.81,53.67,53.68,153128.0,49.5237,49.5422,49.4133,49.4225,153128.0
2021-10-04 13:30:00,53.68,53.73,53.62,53.68,206626.0,49.4225,49.4685,49.3672,49.4225,206626.0
2021-10-04 13:35:00,53.67,53.74,53.64,53.74,143342.0,49.4133,49.4777,49.3856,49.4777,143342.0
2021-10-04 13:40:00,53.73,53.74,53.64,53.71,126289.0,49.4685,49.4777,49.3856,49.4501,126289.0
2021-10-04 13:45:00,53.71,53.77,53.68,53.76,105813.0,49.4501,49.5053,49.4225,49.4961,105813.0
2021-10-04 13:50:00,53.75,53.78,53.68,53.73,73213.0,49.4869,49.5145,49.4225,49.4685,73213.0
2021-10-04 13:55:00,53.72,53.73,53.64,53.66,97476.0,49.4593,49.4685,49.3856,49.4041,97476.0
2021-10-04 14:00:00,53.66,53.75,53.63,53.68,170825.0,49.4041,49.4869,49.3764,49.4225,170825.0
2021-10-04 14:05:00,53.68,53.71,53.63,53.68,75576.0,49.4225,49.4501,49.3764,49.4225,75576.0
2021-10-04 14:10:00,53.69,53.71,53.53,53.54,154776.0,49.4317,49.4501,49.2844,49.2936,154776.0
2021-10-04 14:15:00,53.54,53.61,53.53,53.6,93086.0,49.2936,49.358,49.2844,49.3488,93086.0
2021-10-04 14:20:00,53.6,53.65,53.58,53.6,160853.0,49.3488,49.3948,49.3304,49.3488,160853.0
2021-10-04 14:25:00,53.6,53.6,53.51,53.54,117660.0,49.3488,49.3488,49.266,49.2936,117660.0
2021-10-04 14:30:00,53.54,53.59,53.52,53.55,147877.0,49.2936,49.3396,49.2752,49.3028,147877.0
2021-10-04 14:35:00,53.55,53.57,53.5,53.55,219317.0,49.3028,49.3212,49.2567,49.3028,219317.0
2021-10-04 14:40:00,53.55,53.55,53.51,53.53,295491.0,49.3028,49.3028,49.266,49.2844,295491.0
2021-10-04 14:45:00,53.52,53.55,53.5,53.53,174284.0,49.2752,49.3028,49.2567,49.2844,174284.0
2021-10-04 14:50:00,53.53,53.55,53.5,53.53,145381.0,49.2844,49.3028,49.2567,49.2844,145381.0
2021-10-04 14:55:00,53.53,53.55,53.5,53.52,130370.0,49.2844,49.3028,49.2567,49.2752,130370.0
2021-10-04 15:00:00,53.52,53.62,53.5,53.61,200062.0,49.2752,49.3672,49.2567,49.358,200062.0
2021-10-04 15:05:00,53.61,53.65,53.58,53.59,232937.0,49.358,49.3948,49.3304,49.3396,232937.0
2021-10-04 15:10:00,53.59,53.59,53.51,53.53,194175.0,49.3396,49.3396,49.266,49.2844,194175.0
2021-10-04 15:15:00,53.53,53.57,53.46,53.48,139468.0,49.2844,49.3212,49.2199,49.2383,139468.0
2021-10-04 15:20:00,53.47,53.48,53.42,53.45,157759.0,49.2291,49.2383,49.1831,49.2107,157759.0
2021-10-04 15:25:00,53.45,53.47,53.38,53.39,310997.0,49.2107,49.2291,49.1463,49.1555,310997.0
2021-10-04 15:30:00,53.39,53.47,53.36,53.46,275689.0,49.1555,49.2291,49.1278,49.2199,275689.0
2021-10-04 15:35:00,53.46,53.46,53.37,53.38,291791.0,49.2199,49.2199,49.1371,49.1463,291791.0
2021-10-04 15:40:00,53.38,53.57,53.37,53.55,410979.0,49.1463,49.3212,49.1371,49.3028,410979.0
2021-10-04 15:45:00,53.56,53.59,53.49,53.51,361877.0,49.312,49.3396,49.2475,49.266,361877.0
2021-10-04 15:50:00,53.5,53.51,53.08,53.3,1195731.0,49.2567,49.266,48.8701,49.0726,1195731.0
2021-10-04 15:55:00,53.29,53.53,53.27,53.51,1629989.0,49.0634,49.2844,49.045,49.266,1629989.0
2021-10-05 09:30:00,53.55,53.8,53.54,53.68,810872.0,49.3028,49.5329,49.2936,49.4225,810872.0
2021-10-05 09:35:00,53.68,53.88,53.67,53.82,403251.0,49.4225,49.6066,49.4133,49.5514,403251.0
2021-10-05 09:40:00,53.83,53.87,53.64,53.68,267608.0,49.5606,49.5974,49.3856,49.4225,267608.0
2021-10-05 09:45:00,53.69,53.72,53.52,53.64,463960.0,49.4317,49.4593,49.2752,49.3856,463960.0
2021-10-05 09:50:00,53.64,53.69,53.47,53.55,329988.0,49.3856,49.4317,49.2291,49.3028,329988.0
2021-10-05 09:55:00,53.56,53.67,53.51,53.56,241229.0,49.312,49.4133,49.266,49.312,241229.0
2021-10-05 10:00:00,53.56,53.72,53.55,53.67,259100.0,49.312,49.4593,49.3028,49.4133,259100.0
2021-10-05 10:05:00,53.66,53.76,53.65,53.75,110892.0,49.4041,49.4961,49.3948,49.4869,110892.0
2021-10-05 10:10:00,53.75,53.88,53.7,53.88,190526.0,49.4869,49.6066,49.4409,49.6066,190526.0
2021-10-05 10:15:00,53.89,53.93,53.81,53.82,161821.0,49.6158,49.6526,49.5422,49.5514,161821.0
2021-10-05 10:20:00,53.83,53.9,53.81,53.84,111013.0,49.5606,49.625,49.5422,49.5698,111013.0
2021-10-05 10:25:00,53.83,53.9,53.83,53.86,149335.0,49.5606,49.625,49.5606,49.5882,149335.0
2021-10-05 10:30:00,53.87,53.96,53.86,53.91,206214.0,49.5974,49.6803,49.5882,49.6342,206214.0
2021-10-05 10:35:00,53.91,53.98,53.78,53.8,291751.0,49.6342,49.6987,49.5145,49.5329,291751.0
2021-10-05 10:40:00,53.8,53.88,53.78,53.85,129724.0,49.5329,49.6066,49.5145,49.579,129724.0
2021-10-05 10:45:00,53.86,53.91,53.83,53.87,237643.0,49.5882,49.6342,49.5606,49.5974,237643.0
2021-10-05 10:50:00,53.87,53.87,53.81,53.83,154083.0,49.5974,49.5974,49.5422,49.5606,154083.0
2021-10-05 10:55:00,53.83,53.88,53.79,53.87,145816.0,49.5606,49.6066,49.5237,49.5974,145816.0
2021-10-05 11:00:00,53.87,53.9,53.83,53.87,159791.0,49.5974,49.625,49.5606,49.5974,159791.0
2021-10-05 11:05:00,53.88,53.99,53.87,53.95,129778.0,49.6066,49.7079,49.5974,49.6711,129778.0
2021-10-05 11:10:00,53.95,54.03,53.93,54.02,181216.0,49.6711,49.7447,49.6526,49.7355,181216.0
2021-10-05 11:15:00,54.02,54.02,53.95,53.98,121051.0,49.7355,49.7355,49.6711,49.6987,121051.0
2021-10-05 11:20:00,53.98,54.03,53.96,54.02,110800.0,49.6987,49.7447,49.6803,49.7355,110800.0
2021-10-05 11:25:00,54.02,54.03,53.91,53.91,158653.0,49.7355,49.7447,49.6342,49.6342,158653.0
2021-10-05 11:30:00,53.91,53.97,53.89,53.97,196920.0,49.6342,49.6895,49.6158,49.6895,196920.0
2021-10-05 11:35:00,53.96,54.0,53.9,53.91,153325.0,49.6803,49.7171,49.625,49.6342,153325.0
2021-10-05 11:40:00,53.91,53.91,53.8,53.83,175750.0,49.6342,49.6342,49.5329,49.5606,175750.0
2021-10-05 11:45:00,53.83,53.89,53.82,53.88,99790.0,49.5606,49.6158,49.5514,49.6066,99790.0
2021-10-05 11:50:00,53.88,53.96,53.87,53.96,99955.0,49.6066,49.6803,49.5974,49.6803,99955.0
2021-10-05 11:55:00,53.96,54.07,53.95,54.07,181273.0,49.6803,49.7815,49.6711,49.7815,181273.0
2021-10-05 12:00:00,54.07,54.08,54.02,54.08,76507.0,49.7815,49.7907,49.7355,49.7907,76507.0
2021-10-05 12:05:00,54.08,54.1,54.06,54.08,108773.0,49.7907,49.8092,49.7723,49.7907,108773.0
2021-10-05 12:10:00,54.09,54.13,54.07,54.13,135066.0,49.7999,49.8368,49.7815,49.8368,135066.0
2021-10-05 12:15:00,54.12,54.13,54.02,54.03,175219.0,49.8276,49.8368,49.7355,49.7447,175219.0
2021-10-05 12:20:00,54.04,54.04,53.97,53.98,183012.0,49.7539,49.7539,49.6895,49.6987,183012.0
2021-10-05 12:25:00,53.98,54.07,53.98,54.04,124133.0,49.6987,49.7815,49.6987,49.7539,124133.0
2021-10-05 12:30:00,54.04,54.06,54.0,54.05,148267.0,49.7539,49.7723,49.7171,49.7631,148267.0
2021-10-05 12:35:00,54.05,54.1,54.04,54.1,88788.0,49.7631,49.8092,49.7539,49.8092,88788.0
2021-10-05 12:40:00,54.1,54.16,54.05,54.14,170877.0,49.8092,49.8644,49.7631,49.846,170877.0
2021-10-05 12:45:00,54.14,54.15,54.08,54.13,123429.0,49.846,49.8552,49.7907,49.8368,123429.0
2021-10-05 12:50:00,54.14,54.16,54.1,54.11,79071.0,49.846,49.8644,49.8092,49.8184,79071.0
2021-10-05 12:55:00,54.11,54.14,54.09,54.11,67065.0,49.8184,49.846,49.7999,49.8184,67065.0
2021-10-05 13:00:00,54.12,54.12,54.05,54.1,46554.0,49.8276,49.8276,49.7631,49.8092,46554.0
2021-10-05 13:05:00,54.09,54.16,54.09,54.16,91369.0,49.7999,49.8644,49.7999,49.8644,91369.0
2021-10-05 13:10:00,54.15,54.24,54.15,54.22,159228.0,49.8552,49.9381,49.8552,49.9196,159228.0
2021-10-05 13:15:00,54.22,54.3,54.2,54.3,227825.0,49.9196,49.9933,49.9012,49.9933,227825.0
2021-10-05 13:20:00,54.3,54.34,54.27,54.31,198944.0,49.9933,50.0301,49.9657,50.0025,198944.0
2021-10-05 13:25:00,54.3,54.3,54.24,54.27,106647.0,49.9933,49.9933,49.9381,49.9657,106647.0
2021-10-05 13:30:00,54.28,54.29,54.24,54.25,64798.0,49.9749,49.9841,49.9381,49.9473,64798.0
2021-10-05 13:35:00,54.25,54.25,54.21,54.23,66956.0,49.9473,49.9473,49.9104,49.9288,66956.0
2021-10-05 13:40:00,54.24,54.3,54.24,54.27,116624.0,49.9381,49.9933,49.9381,49.9657,116624.0
2021-10-05 13:45:00,54.26,54.27,54.19,54.23,98953.0,49.9565,49.9657,49.892,49.9288,98953.0
2021-10-05 13:50:00,54.23,54.25,54.18,54.18,85205.0,49.9288,49.9473,49.8828,49.8828,85205.0
2021-10-05 13:55:00,54.18,54.25,54.16,54.25,59767.0,49.8828,49.9473,49.8644,49.9473,59767.0
2021-10-05 14:00:00,54.24,54.27,54.2,54.23,108697.0,49.9381,49.9657,49.9012,49.9288,108697.0
2021-10-05 14:05:00,54.23,54.24,54.16,54.17,68277.0,49.9288,49.9381,49.8644,49.8736,68277.0
2021-10-05 14:10:00,54.18,54.2,54.16,54.17,65615.0,49.8828,49.9012,49.8644,49.8736,65615.0
2021-10-05 14:15:00,54.17,54.19,54.14,54.16,62708.0,49.8736,49.892,49.846,49.8644,62708.0
2021-10-05 14:20:00,54.16,54.16,54.1,54.11,85396.0,49.8644,49.8644,49.8092,49.8184,85396.0
2021-10-05 14:25:00,54.11,54.18,54.1,54.16,93382.0,49.8184,49.8828,49.8092,49.8644,93382.0
2021-10-05 14:30:00,54.16,54.2,54.15,54.16,74084.0,49.8644,49.9012,49.8552,49.8644,74084.0
2021-10-05 14:35:00,54.17,54.18,54.13,54.17,97347.0,49.8736,49.8828,49.8368,49.8736,97347.0
2021-10-05 14:40:00,54.17,54.2,54.14,54.18,115458.0,49.8736,49.9012,49.846,49.8828,115458.0
2021-10-05 14:45:00,54.18,54.23,54.17,54.21,92932.0,49.8828,49.9288,49.8736,49.9104,92932.0
2021-10-05 14:50:00,54.21,54.21,54.15,54.18,153430.0,49.9104,49.9104,49.8552,49.8828,153430.0
2021-10-05 14:55:00,54.18,54.19,54.16,54.17,79421.0,49.8828,49.892,49.8644,49.8736,79421.0
2021-10-05 15:00:00,54.17,54.18,54.13,54.16,79287.0,49.8736,49.8828,49.8368,49.8644,79287.0
2021-10-05 15:05:00,54.16,54.17,54.12,54.16,88810.0,49.8644,49.8736,49.8276,49.8644,88810.0
2021-10-05 15:10:00,54.16,54.17,54.12,54.16,69094.0,49.8644,49.8736,49.8276,49.8644,69094.0
2021-10-05 15:15:00,54.16,54.16,54.12,54.14,68780.0,49.8644,49.8644,49.8276,49.846,68780.0
2021-10-05 15:20:00,54.15,54.16,54.07,54.09,92973.0,49.8552,49.8644,49.7815,49.7999,92973.0
2021-10-05 15:25:00,54.09,54.11,54.06,54.08,119739.0,49.7999,49.8184,49.7723,49.7907,119739.0
2021-10-05 15:30:00,54.07,54.1,54.04,54.09,169915.0,49.7815,49.8092,49.7539,49.7999,169915.0
2021-10-05 15:35:00,54.08,54.11,54.06,54.08,161083.0,49.7907,49.8184,49.7723,49.7907,161083.0
2021-10-05 15:40:00,54.08,54.13,54.06,54.1,187107.0,49.7907,49.8368,49.7723,49.8092,187107.0
2021-10-05 15:45:00,54.1,54.13,54.09,54.1,335093.0,49.8092,49.8368,49.7999,49.8092,335093.0
2021-10-05 15:50:00,54.1,54.11,53.98,54.01,533880.0,49.8092,49.8184,49.6987,49.7263,533880.0
2021-10-05 15:55:00,54.01,54.02,53.92,53.95,788406.0,49.7263,49.7355,49.6434,49.6711,788406.0
2021-10-06 09:30:00,53.48,53.59,53.32,53.58,587519.0,49.2383,49.3396,49.091,49.3304,587519.0
2021-10-06 09:35:00,53.59,53.73,53.54,53.63,303989.0,49.3396,49.4685,49.2936,49.3764,303989.0
2021-10-06 09:40:00,53.63,53.77,53.63,53.66,193257.0,49.3764,49.5053,49.3764,49.4041,193257.0
2021-10-06 09:45:00,53.66,53.79,53.56,53.57,223457.0,49.4041,49.5237,49.312,49.3212,223457.0
2021-10-06 09:50:00,53.57,53.59,53.42,53.45,251443.0,49.3212,49.3396,49.1831,49.2107,251443.0
2021-10-06 09:55:00,53.45,53.46,53.31,53.34,168484.0,49.2107,49.2199,49.0818,49.1094,168484.0
2021-10-06 10:00:00,53.34,53.35,53.18,53.25,294690.0,49.1094,49.1186,48.9621,49.0266,294690.0
2021-10-06 10:05:00,53.25,53.31,53.19,53.26,136057.0,49.0266,49.0818,48.9713,49.0358,136057.0
2021-10-06 10:10:00,53.25,53.44,53.21,53.42,228145.0,49.0266,49.2015,48.9897,49.1831,228145.0
2021-10-06 10:15:00,53.41,53.45,53.34,53.37,250885.0,49.1739,49.2107,49.1094,49.1371,250885.0
2021-10-06 10:20:00,53.37,53.66,53.35,53.64,328677.0,49.1371,49.4041,49.1186,49.3856,328677.0
2021-10-06 10:25:00,53.65,53.7,53.57,53.59,182085.0,49.3948,49.4409,49.3212,49.3396,182085.0
2021-10-06 10:30:00,53.59,53.69,53.57,53.6,165699.0,49.3396,49.4317,49.3212,49.3488,165699.0
2021-10-06 10:35:00,53.6,53.62,53.5,53.59,210960.0,49.3488,49.3672,49.2567,49.3396,210960.0
2021-10-06 10:40:00,53.59,53.59,53.39,53.42,216832.0,49.3396,49.3396,49.1555,49.1831,216832.0
2021-10-06 10:45:00,53.42,53.51,53.38,53.5,139026.0,49.1831,49.266,49.1463,49.2567,139026.0
2021-10-06 10:50:00,53.5,53.52,53.44,53.52,223788.0,49.2567,49.2752,49.2015,49.2752,223788.0
2021-10-06 10:55:00,53.52,53.52,53.39,53.45,115528.0,49.2752,49.2752,49.1555,49.2107,115528.0
2021-10-06 11:00:00,53.46,53.52,53.4,53.51,147893.0,49.2199,49.2752,49.1647,49.266,147893.0
2021-10-06 11:05:00,53.51,53.51,53.43,53.48,135718.0,49.266,49.266,49.1923,49.2383,135718.0
2021-10-06 11:10:00,53.48,53.48,53.39,53.47,109155.0,49.2383,49.2383,49.1555,49.2291,109155.0
2021-10-06 11:15:00,53.46,53.47,53.34,53.37,109148.0,49.2199,49.2291,49.1094,49.1371,109148.0
2021-10-06 11:20:00,53.38,53.38,53.21,53.22,165009.0,49.1463,49.1463,48.9897,48.999,165009.0
2021-10-06 11:25:00,53.21,53.24,53.16,53.17,240383.0,48.9897,49.0174,48.9437,48.9529,240383.0
2021-10-06 11:30:00,53.17,53.27,53.15,53.19,211207.0,48.9529,49.045,48.9345,48.9713,211207.0
2021-10-06 11:35:00,53.18,53.26,53.13,53.25,240569.0,48.9621,49.0358,48.9161,49.0266,240569.0
2021-10-06 11:40:00,53.26,53.28,53.17,53.18,104880.0,49.0358,49.0542,48.9529,48.9621,104880.0
2021-10-06 11:45:00,53.19,53.25,53.17,53.22,210430.0,48.9713,49.0266,48.9529,48.999,210430.0
2021-10-06 11:50:00,53.23,53.36,53.22,53.35,187410.0,49.0082,49.1278,48.999,49.1186,187410.0
2021-10-06 11:55:00,53.36,53.45,53.35,53.44,148933.0,49.1278,49.2107,49.1186,49.2015,148933.0
2021-10-06 12:00:00,53.44,53.5,53.3,53.32,220694.0,49.2015,49.2567,49.0726,49.091,220694.0
2021-10-06 12:05:00,53.31,53.32,53.17,53.19,154965.0,49.0818,49.091,48.9529,48.9713,154965.0
2021-10-06 12:10:00,53.2,53.22,53.17,53.2,119320.0,48.9805,48.999,48.9529,48.9805,119320.0
2021-10-06 12:15:00,53.2,53.27,53.17,53.23,102504.0,48.9805,49.045,48.9529,49.0082,102504.0
2021-10-06 12:20:00,53.23,53.23,53.15,53.22,118287.0,49.0082,49.0082,48.9345,48.999,118287.0
2021-10-06 12:25:00,53.21,53.26,53.12,53.15,198642.0,48.9897,49.0358,48.9069,48.9345,198642.0
2021-10-06 12:30:00,53.15,53.16,53.08,53.13,165652.0,48.9345,48.9437,48.8701,48.9161,165652.0
2021-10-06 12:35:00,53.13,53.14,53.07,53.14,117691.0,48.9161,48.9253,48.8608,48.9253,117691.0
2021-10-06 12:40:00,53.14,53.24,53.14,53.23,152132.0,48.9253,49.0174,48.9253,49.0082,152132.0
2021-10-06 12:45:00,53.23,53.26,53.15,53.18,142284.0,49.0082,49.0358,48.9345,48.9621,142284.0
2021-10-06 12:50:00,53.18,53.23,53.16,53.21,108826.0,48.9621,49.0082,48.9437,48.9897,108826.0
2021-10-06 12:55:00,53.2,53.3,53.19,53.26,136145.0,48.9805,49.0726,48.9713,49.0358,136145.0
2021-10-06 13:00:00,53.26,53.3,53.19,53.23,59496.0,49.0358,49.0726,48.9713,49.0082,59496.0
2021-10-06 13:05:00,53.23,53.26,53.18,53.24,118223.0,49.0082,49.0358,48.9621,49.0174,118223.0
2021-10-06 13:10:00,53.24,53.29,53.2,53.29,94567.0,49.0174,49.0634,48.9805,49.0634,94567.0
2021-10-06 13:15:00,53.28,53.34,53.27,53.32,134181.0,49.0542,49.1094,49.045,49.091,134181.0
2021-10-06 13:20:00,53.31,53.39,53.28,53.38,145232.0,49.0818,49.1555,49.0542,49.1463,145232.0
2021-10-06 13:25:00,53.38,53.46,53.36,53.46,123545.0,49.1463,49.2199,49.1278,49.2199,123545.0
2021-10-06 13:30:00,53.46,53.6,53.45,53.6,235768.0,49.2199,49.3488,49.2107,49.3488,235768.0
2021-10-06 13:35:00,53.59,53.64,53.56,53.63,103941.0,49.3396,49.3856,49.312,49.3764,103941.0
2021-10-06 13:40:00,53.62,53.62,53.53,53.55,73556.0,49.3672,49.3672,49.2844,49.3028,73556.0
2021-10-06 13:45:00,53.54,53.58,53.53,53.55,56981.0,49.2936,49.3304,49.2844,49.3028,56981.0
2021-10-06 13:50:00,53.55,53.56,53.46,53.47,63958.0,49.3028,49.312,49.2199,49.2291,63958.0
2021-10-06 13:55:00,53.47,53.57,53.46,53.57,39781.0,49.2291,49.3212,49.2199,49.3212,39781.0
2021-10-06 14:00:00,53.58,53.66,53.55,53.64,152756.0,49.3304,49.4041,49.3028,49.3856,152756.0
2021-10-06 14:05:00,53.65,53.7,53.6,53.69,83602.0,49.3948,49.4409,49.3488,49.4317,83602.0
2021-10-06 14:10:00,53.69,53.79,53.68,53.79,151836.0,49.4317,49.5237,49.4225,49.5237,151836.0
2021-10-06 14:15:00,53.78,53.82,53.75,53.82,123804.0,49.5145,49.5514,49.4869,49.5514,123804.0
2021-10-06 14:20:00,53.81,53.83,53.78,53.8,115480.0,49.5422,49.5606,49.5145,49.5329,115480.0
2021-10-06 14:25:00,53.81,53.88,53.8,53.88,88160.0,49.5422,49.6066,49.5329,49.6066,88160.0
2021-10-06 14:30:00,53.87,53.87,53.83,53.86,100180.0,49.5974,49.5974,49.5606,49.5882,100180.0
2021-10-06 14:35:00,53.86,53.88,53.81,53.88,68372.0,49.5882,49.6066,49.5422,49.6066,68372.0
2021-10-06 14:40:00,53.88,53.92,53.87,53.91,91362.0,49.6066,49.6434,49.5974,49.6342,91362.0
2021-10-06 14:45:00,53.91,53.93,53.87,53.88,59103.0,49.6342,49.6526,49.5974,49.6066,59103.0
2021-10-06 14:50:00,53.89,53.92,53.83,53.91,144007.0,49.6158,49.6434,49.5606,49.6342,144007.0
2021-10-06 14:55:00,53.91,53.97,53.79,53.8,182720.0,49.6342,49.6895,49.5237,49.5329,182720.0
2021-10-06 15:00:00,53.79,53.82,53.75,53.78,83894.0,49.5237,49.5514,49.4869,49.5145,83894.0
2021-10-06 15:05:00,53.78,53.86,53.77,53.8,61883.0,49.5145,49.5882,49.5053,49.5329,61883.0
2021-10-06 15:10:00,53.8,53.85,53.75,53.79,89034.0,49.5329,49.579,49.4869,49.5237,89034.0
2021-10-06 15:15:00,53.79,53.86,53.77,53.78,70727.0,49.5237,49.5882,49.5053,49.5145,70727.0
2021-10-06 15:20:00,53.78,53.8,53.74,53.78,68058.0,49.5145,49.5329,49.4777,49.5145,68058.0
2021-10-06 15:25:00,53.79,53.81,53.76,53.79,106304.0,49.5237,49.5422,49.4961,49.5237,106304.0
2021-10-06 15:30:00,53.79,53.8,53.69,53.7,200807.0,49.5237,49.5329,49.4317,49.4409,200807.0
2021-10-06 15:35:00,53.71,53.72,53.65,53.72,212199.0,49.4501,49.4593,49.3948,49.4593,212199.0
2021-10-06 15:40:00,53.72,53.81,53.7,53.8,151206.0,49.4593,49.5422,49.4409,49.5329,151206.0
2021-10-06 15:45:00,53.8,53.89,53.75,53.88,296931.0,49.5329,49.6158,49.4869,49.6066,296931.0
2021-10-06 15:50:00,53.89,54.01,53.88,53.98,567909.0,49.6158,49.7263,49.6066,49.6987,567909.0
2021-10-06 15:55:00,53.97,54.07,53.94,53.99,1148951.0,49.6895,49.7815,49.6618,49.7079,1148951.0
2021-10-07 09:30:00,54.33,54.49,54.22,54.4,672163.0,50.0209,50.1682,49.9196,50.0854,672163.0
2021-10-07 09:35:00,54.4,54.58,54.28,54.41,451009.0,50.0854,50.2511,49.9749,50.0946,451009.0
2021-10-07 09:40:00,54.41,54.49,54.34,54.41,360623.0,50.0946,50.1682,50.0301,50.0946,360623.0
2021-10-07 09:45:00,54.41,54.51,54.35,54.41,417562.0,50.0946,50.1866,50.0393,50.0946,417562.0
2021-10-07 09:50:00,54.41,54.53,54.39,54.45,385771.0,50.0946,50.2051,50.0762,50.1314,385771.0
2021-10-07 09:55:00,54.45,54.48,54.39,54.48,234822.0,50.1314,50.159,50.0762,50.159,234822.0
2021-10-07 10:00:00,54.48,54.63,54.48,54.59,347062.0,50.159,50.2971,50.159,50.2603,347062.0
2021-10-07 10:05:00,54.6,54.61,54.48,54.52,191666.0,50.2695,50.2787,50.159,50.1958,191666.0
2021-10-07 10:10:00,54.52,54.55,54.45,54.49,286364.0,50.1958,50.2235,50.1314,50.1682,286364.0
2021-10-07 10:15:00,54.49,54.56,54.48,54.54,162687.0,50.1682,50.2327,50.159,50.2143,162687.0
2021-10-07 10:20:00,54.55,54.56,54.5,54.54,169422.0,50.2235,50.2327,50.1774,50.2143,169422.0
2021-10-07 10:25:00,54.55,54.61,54.53,54.61,166302.0,50.2235,50.2787,50.2051,50.2787,166302.0
2021-10-07 10:30:00,54.61,54.63,54.54,54.61,161312.0,50.2787,50.2971,50.2143,50.2787,161312.0
2021-10-07 10:35:00,54.61,54.65,54.48,54.51,125666.0,50.2787,50.3155,50.159,50.1866,125666.0
2021-10-07 10:40:00,54.52,54.58,54.51,54.56,143231.0,50.1958,50.2511,50.1866,50.2327,143231.0
2021-10-07 10:45:00,54.56,54.66,54.56,54.65,118684.0,50.2327,50.3247,50.2327,50.3155,118684.0
2021-10-07 10:50:00,54.66,54.68,54.64,54.66,102773.0,50.3247,50.3432,50.3063,50.3247,102773.0
2021-10-07 10:55:00,54.66,54.68,54.63,54.65,120749.0,50.3247,50.3432,50.2971,50.3155,120749.0
2021-10-07 11:00:00,54.65,54.65,54.58,54.63,136024.0,50.3155,50.3155,50.2511,50.2971,136024.0
2021-10-07 11:05:00,54.63,54.65,54.59,54.59,114455.0,50.2971,50.3155,50.2603,50.2603,114455.0
2021-10-07 11:10:00,54.59,54.65,54.55,54.64,84685.0,50.2603,50.3155,50.2235,50.3063,84685.0
2021-10-07 11:15:00,54.65,54.67,54.59,54.64,132446.0,50.3155,50.3339,50.2603,50.3063,132446.0
2021-10-07 11:20:00,54.64,54.75,54.63,54.73,146116.0,50.3063,50.4076,50.2971,50.3892,146116.0
2021-10-07 11:25:00,54.73,54.76,54.69,54.74,128663.0,50.3892,50.4168,50.3524,50.3984,128663.0
2021-10-07 11:30:00,54.75,54.79,54.7,54.78,168683.0,50.4076,50.4444,50.3616,50.4352,168683.0
2021-10-07 11:35:00,54.79,54.84,54.78,54.83,181736.0,50.4444,50.4905,50.4352,50.4813,181736.0
2021-10-07 11:40:00,54.83,54.88,54.82,54.88,161097.0,50.4813,50.5273,50.4721,50.5273,161097.0
2021-10-07 11:45:00,54.87,54.88,54.82,54.85,133343.0,50.5181,50.5273,50.4721,50.4997,133343.0
2021-10-07 11:50:00,54.84,54.89,54.84,54.89,103786.0,50.4905,50.5365,50.4905,50.5365,103786.0
2021-10-07 11:55:00,54.89,54.95,54.88,54.95,111720.0,50.5365,50.5917,50.5273,50.5917,111720.0
2021-10-07 12:00:00,54.95,54.99,54.93,54.94,200653.0,50.5917,50.6286,50.5733,50.5825,200653.0
2021-10-07 12:05:00,54.94,54.94,54.87,54.9,197306.0,50.5825,50.5825,50.5181,50.5457,197306.0
2021-10-07 12:10:00,54.89,54.9,54.8,54.82,125962.0,50.5365,50.5457,50.4536,50.4721,125962.0
2021-10-07 12:15:00,54.81,54.82,54.74,54.75,183673.0,50.4628,50.4721,50.3984,50.4076,183673.0
2021-10-07 12:20:00,54.74,54.75,54.61,54.61,219643.0,50.3984,50.4076,50.2787,50.2787,219643.0
2021-10-07 12:25:00,54.61,54.65,54.56,54.57,178053.0,50.2787,50.3155,50.2327,50.2419,178053.0
2021-10-07 12:30:00,54.57,54.66,54.56,54.64,164249.0,50.2419,50.3247,50.2327,50.3063,164249.0
2021-10-07 12:35:00,54.64,54.67,54.63,54.66,74284.0,50.3063,50.3339,50.2971,50.3247,74284.0
2021-10-07 12:40:00,54.66,54.68,54.57,54.58,86156.0,50.3247,50.3432,50.2419,50.2511,86156.0
2021-10-07 12:45:00,54.57,54.6,54.55,54.57,106331.0,50.2419,50.2695,50.2235,50.2419,106331.0
2021-10-07 12:50:00,54.58,54.6,54.55,54.6,74633.0,50.2511,50.2695,50.2235,50.2695,74633.0
2021-10-07 12:55:00,54.6,54.64,54.59,54.63,64247.0,50.2695,50.3063,50.2603,50.2971,64247.0
2021-10-07 13:00:00,54.63,54.63,54.57,54.59,66088.0,50.2971,50.2971,50.2419,50.2603,66088.0
2021-10-07 13:05:00,54.6,54.6,54.55,54.57,62468.0,50.2695,50.2695,50.2235,50.2419,62468.0
2021-10-07 13:10:00,54.57,54.59,54.56,54.59,60302.0,50.2419,50.2603,50.2327,50.2603,60302.0
2021-10-07 13:15:00,54.59,54.61,54.56,54.56,96971.0,50.2603,50.2787,50.2327,50.2327,96971.0
2021-10-07 13:20:00,54.56,54.62,54.56,54.62,56535.0,50.2327,50.2879,50.2327,50.2879,56535.0
2021-10-07 13:25:00,54.62,54.66,54.59,54.66,99432.0,50.2879,50.3247,50.2603,50.3247,99432.0
2021-10-07 13:30:00,54.65,54.65,54.59,54.62,91492.0,50.3155,50.3155,50.2603,50.2879,91492.0
2021-10-07 13:35:00,54.61,54.63,54.56,54.58,83379.0,50.2787,50.2971,50.2327,50.2511,83379.0
2021-10-07 13:40:00,54.58,54.64,54.57,54.64,61025.0,50.2511,50.3063,50.2419,50.3063,61025.0
2021-10-07 13:45:00,54.64,54.64,54.59,54.59,55341.0,50.3063,50.3063,50.2603,50.2603,55341.0
2021-10-07 13:50:00,54.59,54.61,54.57,54.6,50927.0,50.2603,50.2787,50.2419,50.2695,50927.0
2021-10-07 13:55:00,54.6,54.62,54.58,54.61,112832.0,50.2695,50.2879,50.2511,50.2787,112832.0
2021-10-07 14:00:00,54.61,54.61,54.48,54.53,146613.0,50.2787,50.2787,50.159,50.2051,146613.0
2021-10-07 14:05:00,54.53,54.55,54.51,54.54,76722.0,50.2051,50.2235,50.1866,50.2143,76722.0
2021-10-07 14:10:00,54.53,54.58,54.51,54.58,65438.0,50.2051,50.2511,50.1866,50.2511,65438.0
2021-10-07 14:15:00,54.57,54.59,54.55,54.55,105765.0,50.2419,50.2603,50.2235,50.2235,105765.0
2021-10-07 14:20:00,54.55,54.57,54.44,54.45,265047.0,50.2235,50.2419,50.1222,50.1314,265047.0
2021-10-07 14:25:00,54.45,54.47,54.43,54.46,131025.0,50.1314,50.1498,50.113,50.1406,131025.0
2021-10-07 14:30:00,54.46,54.48,54.41,54.43,144233.0,50.1406,50.159,50.0946,50.113,144233.0
2021-10-07 14:35:00,54.42,54.44,54.35,54.38,171517.0,50.1038,50.1222,50.0393,50.0669,171517.0
2021-10-07 14:40:00,54.39,54.4,54.34,54.37,120110.0,50.0762,50.0854,50.0301,50.0577,120110.0
2021-10-07 14:45:00,54.37,54.37,54.32,54.34,145338.0,50.0577,50.0577,50.0117,50.0301,145338.0
2021-10-07 14:50:00,54.35,54.35,54.25,54.25,181171.0,50.0393,50.0393,49.9473,49.9473,181171.0
2021-10-07 14:55:00,54.26,54.26,54.17,54.26,371471.0,49.9565,49.9565,49.8736,49.9565,371471.0
2021-10-07 15:00:00,54.25,54.31,54.23,54.28,157181.0,49.9473,50.0025,49.9288,49.9749,157181.0
2021-10-07 15:05:00,54.28,54.4,54.28,54.4,104294.0,49.9749,50.0854,49.9749,50.0854,104294.0
2021-10-07 15:10:00,54.39,54.4,54.34,54.37,104350.0,50.0762,50.0854,50.0301,50.0577,104350.0
2021-10-07 15:15:00,54.37,54.39,54.34,54.38,111478.0,50.0577,50.0762,50.0301,50.0669,111478.0
2021-10-07 15:20:00,54.38,54.39,54.33,54.36,113412.0,50.0669,50.0762,50.0209,50.0485,113412.0
2021-10-07 15:25:00,54.37,54.39,54.33,54.34,150932.0,50.0577,50.0762,50.0209,50.0301,150932.0
2021-10-07 15:30:00,54.33,54.34,54.29,54.32,124906.0,50.0209,50.0301,49.9841,50.0117,124906.0
2021-10-07 15:35:00,54.32,54.38,54.3,54.34,135054.0,50.0117,50.0669,49.9933,50.0301,135054.0
2021-10-07 15:40:00,54.34,54.37,54.25,54.25,141931.0,50.0301,50.0577,49.9473,49.9473,141931.0
2021-10-07 15:45:00,54.24,54.27,54.21,54.27,222913.0,49.9381,49.9657,49.9104,49.9657,222913.0
2021-10-07 15:50:00,54.26,54.28,54.19,54.28,415333.0,49.9565,49.9749,49.892,49.9749,415333.0
2021-10-07 15:55:00,54.28,54.28,54.12,54.18,1018068.0,49.9749,49.9749,49.8276,49.8828,1018068.0
2021-10-08 09:30:00,54.55,54.58,54.12,54.12,518382.0,50.2235,50.2511,49.8276,49.8276,518382.0
2021-10-08 09:35:00,54.1,54.16,54.03,54.14,215430.0,49.8092,49.8644,49.7447,49.846,215430.0
2021-10-08 09:40:00,54.15,54.26,54.09,54.09,385342.0,49.8552,49.9565,49.7999,49.7999,385342.0
2021-10-08 09:45:00,54.09,54.18,53.99,54.17,240902.0,49.7999,49.8828,49.7079,49.8736,240902.0
2021-10-08 09:50:00,54.17,54.19,54.01,54.17,191608.0,49.8736,49.892,49.7263,49.8736,191608.0
2021-10-08 09:55:00,54.18,54.22,54.08,54.08,115002.0,49.8828,49.9196,49.7907,49.7907,115002.0
2021-10-08 10:00:00,54.07,54.26,54.07,54.26,112093.0,49.7815,49.9565,49.7815,49.9565,112093.0
2021-10-08 10:05:00,54.26,54.26,54.14,54.18,84228.0,49.9565,49.9565,49.846,49.8828,84228.0
2021-10-08 10:10:00,54.18,54.26,54.14,54.21,85003.0,49.8828,49.9565,49.846,49.9104,85003.0
2021-10-08 10:15:00,54.2,54.23,54.1,54.11,141576.0,49.9012,49.9288,49.8092,49.8184,141576.0
2021-10-08 10:20:00,54.1,54.17,54.07,54.11,127961.0,49.8092,49.8736,49.7815,49.8184,127961.0
2021-10-08 10:25:00,54.1,54.17,54.09,54.14,147258.0,49.8092,49.8736,49.7999,49.846,147258.0
2021-10-08 10:30:00,54.15,54.22,54.11,54.11,158190.0,49.8552,49.9196,49.8184,49.8184,158190.0
2021-10-08 10:35:00,54.11,54.15,54.05,54.08,106125.0,49.8184,49.8552,49.7631,49.7907,106125.0
2021-10-08 10:40:00,54.08,54.08,53.92,53.97,295524.0,49.7907,49.7907,49.6434,49.6895,295524.0
2021-10-08 10:45:00,53.97,54.1,53.96,54.08,127891.0,49.6895,49.8092,49.6803,49.7907,127891.0
2021-10-08 10:50:00,54.08,54.14,54.05,54.12,114119.0,49.7907,49.846,49.7631,49.8276,114119.0
2021-10-08 10:55:00,54.13,54.13,54.02,54.04,93150.0,49.8368,49.8368,49.7355,49.7539,93150.0
2021-10-08 11:00:00,54.04,54.08,54.01,54.01,103274.0,49.7539,49.7907,49.7263,49.7263,103274.0
2021-10-08 11:05:00,54.02,54.06,53.99,54.05,140924.0,49.7355,49.7723,49.7079,49.7631,140924.0
2021-10-08 11:10:00,54.05,54.1,54.01,54.07,88125.0,49.7631,49.8092,49.7263,49.7815,88125.0
2021-10-08 11:15:00,54.07,54.07,54.0,54.04,71021.0,49.7815,49.7815,49.7171,49.7539,71021.0
2021-10-08 11:20:00,54.04,54.04,53.95,53.97,84403.0,49.7539,49.7539,49.6711,49.6895,84403.0
2021-10-08 11:25:00,53.96,53.98,53.93,53.94,116327.0,49.6803,49.6987,49.6526,49.6618,116327.0
2021-10-08 11:30:00,53.93,53.98,53.89,53.91,194258.0,49.6526,49.6987,49.6158,49.6342,194258.0
2021-10-08 11:35:00,53.91,53.94,53.87,53.92,124140.0,49.6342,49.6618,49.5974,49.6434,124140.0
2021-10-08 11:40:00,53.92,53.92,53.84,53.87,139418.0,49.6434,49.6434,49.5698,49.5974,139418.0
2021-10-08 11:45:00,53.87,53.88,53.81,53.84,158898.0,49.5974,49.6066,49.5422,49.5698,158898.0
2021-10-08 11:50:00,53.83,53.89,53.82,53.84,149475.0,49.5606,49.6158,49.5514,49.5698,149475.0
2021-10-08 11:55:00,53.84,53.89,53.83,53.86,95708.0,49.5698,49.6158,49.5606,49.5882,95708.0
2021-10-08 12:00:00,53.85,53.88,53.81,53.87,109409.0,49.579,49.6066,49.5422,49.5974,109409.0
2021-10-08 12:05:00,53.87,53.89,53.85,53.88,74466.0,49.5974,49.6158,49.579,49.6066,74466.0
2021-10-08 12:10:00,53.87,53.88,53.83,53.88,73601.0,49.5974,49.6066,49.5606,49.6066,73601.0
2021-10-08 12:15:00,53.88,53.88,53.82,53.84,63147.0,49.6066,49.6066,49.5514,49.5698,63147.0
2021-10-08 12:20:00,53.84,53.85,53.81,53.84,54768.0,49.5698,49.579,49.5422,49.5698,54768.0
2021-10-08 12:25:00,53.84,53.86,53.82,53.84,91604.0,49.5698,49.5882,49.5514,49.5698,91604.0
2021-10-08 12:30:00,53.83,53.89,53.83,53.87,74179.0,49.5606,49.6158,49.5606,49.5974,74179.0
2021-10-08 12:35:00,53.87,53.92,53.86,53.92,134713.0,49.5974,49.6434,49.5882,49.6434,134713.0
2021-10-08 12:40:00,53.91,53.94,53.89,53.9,199938.0,49.6342,49.6618,49.6158,49.625,199938.0
2021-10-08 12:45:00,53.9,53.9,53.83,53.85,125818.0,49.625,49.625,49.5606,49.579,125818.0
2021-10-08 12:50:00,53.85,53.86,53.82,53.86,76590.0,49.579,49.5882,49.5514,49.5882,76590.0
2021-10-08 12:55:00,53.86,53.87,53.81,53.83,72353.0,49.5882,49.5974,49.5422,49.5606,72353.0
2021-10-08 13:00:00,53.83,53.87,53.82,53.84,62603.0,49.5606,49.5974,49.5514,49.5698,62603.0
2021-10-08 13:05:00,53.84,53.85,53.82,53.83,68426.0,49.5698,49.579,49.5514,49.5606,68426.0
2021-10-08 13:10:00,53.82,53.86,53.81,53.85,68003.0,49.5514,49.5882,49.5422,49.579,68003.0
2021-10-08 13:15:00,53.84,53.85,53.76,53.79,183239.0,49.5698,49.579,49.4961,49.5237,183239.0
2021-10-08 13:20:00,53.79,53.82,53.77,53.79,52037.0,49.5237,49.5514,49.5053,49.5237,52037.0
2021-10-08 13:25:00,53.79,53.82,53.77,53.8,59541.0,49.5237,49.5514,49.5053,49.5329,59541.0
2021-10-08 13:30:00,53.8,53.85,53.78,53.85,77466.0,49.5329,49.579,49.5145,49.579,77466.0
2021-10-08 13:35:00,53.85,53.85,53.77,53.79,82310.0,49.579,49.579,49.5053,49.5237,82310.0
2021-10-08 13:40:00,53.78,53.79,53.7,53.73,195377.0,49.5145,49.5237,49.4409,49.4685,195377.0
2021-10-08 13:45:00,53.73,53.81,53.7,53.8,104483.0,49.4685,49.5422,49.4409,49.5329,104483.0
2021-10-08 13:50:00,53.79,53.81,53.77,53.8,52651.0,49.5237,49.5422,49.5053,49.5329,52651.0
2021-10-08 13:55:00,53.8,53.85,53.79,53.83,84316.0,49.5329,49.579,49.5237,49.5606,84316.0
2021-10-08 14:00:00,53.83,53.9,53.82,53.89,194526.0,49.5606,49.625,49.5514,49.6158,194526.0
2021-10-08 14:05:00,53.89,53.93,53.88,53.92,80929.0,49.6158,49.6526,49.6066,49.6434,80929.0
2021-10-08 14:10:00,53.91,53.93,53.88,53.91,53258.0,49.6342,49.6526,49.6066,49.6342,53258.0
2021-10-08 14:15:00,53.91,53.98,53.89,53.95,117100.0,49.6342,49.6987,49.6158,49.6711,117100.0
2021-10-08 14:20:00,53.95,53.99,53.94,53.98,72970.0,49.6711,49.7079,49.6618,49.6987,72970.0
2021-10-08 14:25:00,53.98,54.04,53.97,54.02,121065.0,49.6987,49.7539,49.6895,49.7355,121065.0
2021-10-08 14:30:00,54.02,54.02,53.97,53.98,112573.0,49.7355,49.7355,49.6895,49.6987,112573.0
2021-10-08 14:35:00,53.98,53.99,53.94,53.99,73425.0,49.6987,49.7079,49.6618,49.7079,73425.0
2021-10-08 14:40:00,53.98,54.01,53.97,53.98,45029.0,49.6987,49.7263,49.6895,49.6987,45029.0
2021-10-08 14:45:00,53.98,54.0,53.96,53.98,55420.0,49.6987,49.7171,49.6803,49.6987,55420.0
2021-10-08 14:50:00,53.98,53.99,53.95,53.97,74442.0,49.6987,49.7079,49.6711,49.6895,74442.0
2021-10-08 14:55:00,53.96,53.99,53.95,53.96,59880.0,49.6803,49.7079,49.6711,49.6803,59880.0
2021-10-08 15:00:00,53.96,53.99,53.93,53.96,87188.0,49.6803,49.7079,49.6526,49.6803,87188.0
2021-10-08 15:05:00,53.96,53.99,53.93,53.98,67589.0,49.6803,49.7079,49.6526,49.6987,67589.0
2021-10-08 15:10:00,53.98,53.99,53.95,53.98,92653.0,49.6987,49.7079,49.6711,49.6987,92653.0
2021-10-08 15:15:00,53.98,53.99,53.94,53.98,104577.0,49.6987,49.7079,49.6618,49.6987,104577.0
2021-10-08 15:20:00,53.98,54.02,53.96,53.99,69234.0,49.6987,49.7355,49.6803,49.7079,69234.0
2021-10-08 15:25:00,53.99,54.03,53.97,54.02,98205.0,49.7079,49.7447,49.6895,49.7355,98205.0
2021-10-08 15:30:00,54.01,54.02,53.92,53.93,261070.0,49.7263,49.7355,49.6434,49.6526,261070.0
2021-10-08 15:35:00,53.93,53.93,53.85,53.87,322580.0,49.6526,49.6526,49.579,49.5974,322580.0
2021-10-08 15:40:00,53.86,53.88,53.84,53.86,317377.0,49.5882,49.6066,49.5698,49.5882,317377.0
2021-10-08 15:45:00,53.85,53.86,53.82,53.82,424904.0,49.579,49.5882,49.5514,49.5514,424904.0
2021-10-08 15:50:00,53.82,53.87,53.78,53.85,645449.0,49.5514,49.5974,49.5145,49.579,645449.0
2021-10-08 15:55:00,53.85,53.87,53.75,53.81,1056775.0,49.579,49.5974,49.4869,49.5422,1056775.0
2021-10-11 09:30:00,53.93,53.93,53.71,53.77,702077.0,49.6526,49.6526,49.4501,49.5053,702077.0
2021-10-11 09:35:00,53.77,53.82,53.74,53.77,193971.0,49.5053,49.5514,49.4777,49.5053,193971.0
2021-10-11 09:40:00,53.77,53.95,53.77,53.92,145347.0,49.5053,49.6711,49.5053,49.6434,145347.0
2021-10-11 09:45:00,53.93,54.05,53.9,54.04,221269.0,49.6526,49.7631,49.625,49.7539,221269.0
2021-10-11 09:50:00,54.04,54.2,54.02,54.17,178745.0,49.7539,49.9012,49.7355,49.8736,178745.0
2021-10-11 09:55:00,54.17,54.3,54.17,54.28,153448.0,49.8736,49.9933,49.8736,49.9749,153448.0
2021-10-11 10:00:00,54.29,54.33,54.25,54.31,155874.0,49.9841,50.0209,49.9473,50.0025,155874.0
2021-10-11 10:05:00,54.31,54.39,54.31,54.34,175938.0,50.0025,50.0762,50.0025,50.0301,175938.0
2021-10-11 10:10:00,54.33,54.41,54.33,54.35,177679.0,50.0209,50.0946,50.0209,50.0393,177679.0
2021-10-11 10:15:00,54.36,54.39,54.31,54.34,199910.0,50.0485,50.0762,50.0025,50.0301,199910.0
2021-10-11 10:20:00,54.35,54.39,54.24,54.29,199960.0,50.0393,50.0762,49.9381,49.9841,199960.0
2021-10-11 10:25:00,54.29,54.3,54.24,54.25,149207.0,49.9841,49.9933,49.9381,49.9473,149207.0
2021-10-11 10:30:00,54.26,54.27,54.18,54.2,135720.0,49.9565,49.9657,49.8828,49.9012,135720.0
2021-10-11 10:35:00,54.19,54.22,54.14,54.15,94309.0,49.892,49.9196,49.846,49.8552,94309.0
2021-10-11 10:40:00,54.15,54.15,54.06,54.08,100193.0,49.8552,49.8552,49.7723,49.7907,100193.0
2021-10-11 10:45:00,54.08,54.09,54.02,54.04,112955.0,49.7907,49.7999,49.7355,49.7539,112955.0
2021-10-11 10:50:00,54.04,54.09,54.02,54.08,121879.0,49.7539,49.7999,49.7355,49.7907,121879.0
2021-10-11 10:55:00,54.08,54.11,54.01,54.03,128084.0,49.7907,49.8184,49.7263,49.7447,128084.0
2021-10-11 11:00:00,54.03,54.12,54.0,54.09,166945.0,49.7447,49.8276,49.7171,49.7999,166945.0
2021-10-11 11:05:00,54.1,54.1,54.06,54.1,118816.0,49.8092,49.8092,49.7723,49.8092,118816.0
2021-10-11 11:10:00,54.1,54.17,54.1,54.14,115107.0,49.8092,49.8736,49.8092,49.846,115107.0
2021-10-11 11:15:00,54.14,54.14,54.08,54.1,71784.0,49.846,49.846,49.7907,49.8092,71784.0
2021-10-11 11:20:00,54.09,54.14,54.09,54.14,95373.0,49.7999,49.846,49.7999,49.846,95373.0
2021-10-11 11:25:00,54.14,54.21,54.13,54.2,156863.0,49.846,49.9104,49.8368,49.9012,156863.0
2021-10-11 11:30:00,54.2,54.24,54.17,54.22,99826.0,49.9012,49.9381,49.8736,49.9196,99826.0
2021-10-11 11:35:00,54.22,54.24,54.21,54.21,51335.0,49.9196,49.9381,49.9104,49.9104,51335.0
2021-10-11 11:40:00,54.22,54.24,54.16,54.18,102583.0,49.9196,49.9381,49.8644,49.8828,102583.0
2021-10-11 11:45:00,54.17,54.19,54.16,54.18,78658.0,49.8736,49.892,49.8644,49.8828,78658.0
2021-10-11 11:50:00,54.19,54.19,54.12,54.15,81493.0,49.892,49.892,49.8276,49.8552,81493.0
2021-10-11 11:55:00,54.16,54.2,54.14,54.15,93086.0,49.8644,49.9012,49.846,49.8552,93086.0
2021-10-11 12:00:00,54.15,54.17,54.02,54.03,84429.0,49.8552,49.8736,49.7355,49.7447,84429.0
2021-10-11 12:05:00,54.03,54.03,53.97,54.01,161150.0,49.7447,49.7447,49.6895,49.7263,161150.0
2021-10-11 12:10:00,54.0,54.02,53.9,53.91,120910.0,49.7171,49.7355,49.625,49.6342,120910.0
2021-10-11 12:15:00,53.91,53.91,53.86,53.89,125888.0,49.6342,49.6342,49.5882,49.6158,125888.0
2021-10-11 12:20:00,53.89,53.97,53.88,53.96,59727.0,49.6158,49.6895,49.6066,49.6803,59727.0
2021-10-11 12:25:00,53.96,53.98,53.91,53.97,44582.0,49.6803,49.6987,49.6342,49.6895,44582.0
2021-10-11 12:30:00,53.97,53.98,53.91,53.91,50997.0,49.6895,49.6987,49.6342,49.6342,50997.0
2021-10-11 12:35:00,53.91,53.94,53.89,53.91,58042.0,49.6342,49.6618,49.6158,49.6342,58042.0
2021-10-11 12:40:00,53.91,53.92,53.88,53.89,77688.0,49.6342,49.6434,49.6066,49.6158,77688.0
2021-10-11 12:45:00,53.89,53.91,53.88,53.89,60290.0,49.6158,49.6342,49.6066,49.6158,60290.0
2021-10-11 12:50:00,53.9,53.9,53.82,53.87,106757.0,49.625,49.625,49.5514,49.5974,106757.0
2021-10-11 12:55:00,53.88,53.92,53.87,53.89,69507.0,49.6066,49.6434,49.5974,49.6158,69507.0
2021-10-11 13:00:00,53.89,53.9,53.79,53.82,98423.0,49.6158,49.625,49.5237,49.5514,98423.0
2021-10-11 13:05:00,53.83,53.83,53.76,53.78,147599.0,49.5606,49.5606,49.4961,49.5145,147599.0
2021-10-11 13:10:00,53.79,53.81,53.77,53.77,161394.0,49.5237,49.5422,49.5053,49.5053,161394.0
2021-10-11 13:15:00,53.77,53.81,53.75,53.77,122980.0,49.5053,49.5422,49.4869,49.5053,122980.0
2021-10-11 13:20:00,53.78,53.78,53.66,53.67,229457.0,49.5145,49.5145,49.4041,49.4133,229457.0
2021-10-11 13:25:00,53.66,53.7,53.66,53.69,128789.0,49.4041,49.4409,49.4041,49.4317,128789.0
2021-10-11 13:30:00,53.68,53.73,53.66,53.73,82751.0,49.4225,49.4685,49.4041,49.4685,82751.0
2021-10-11 13:35:00,53.73,53.78,53.72,53.76,95185.0,49.4685,49.5145,49.4593,49.4961,95185.0
2021-10-11 13:40:00,53.76,53.82,53.75,53.8,105105.0,49.4961,49.5514,49.4869,49.5329,105105.0
2021-10-11 13:45:00,53.8,53.81,53.71,53.73,103074.0,49.5329,49.5422,49.4501,49.4685,103074.0
2021-10-11 13:50:00,53.73,53.77,53.7,53.76,78611.0,49.4685,49.5053,49.4409,49.4961,78611.0
2021-10-11 13:55:00,53.76,53.77,53.73,53.75,58110.0,49.4961,49.5053,49.4685,49.4869,58110.0
2021-10-11 14:00:00,53.75,53.78,53.73,53.78,54871.0,49.4869,49.5145,49.4685,49.5145,54871.0
2021-10-11 14:05:00,53.78,53.83,53.75,53.82,75805.0,49.5145,49.5606,49.4869,49.5514,75805.0
2021-10-11 14:10:00,53.82,53.84,53.8,53.82,44885.0,49.5514,49.5698,49.5329,49.5514,44885.0
2021-10-11 14:15:00,53.82,53.84,53.79,53.8,72997.0,49.5514,49.5698,49.5237,49.5329,72997.0
2021-10-11 14:20:00,53.8,53.8,53.74,53.75,83975.0,49.5329,49.5329,49.4777,49.4869,83975.0
2021-10-11 14:25:00,53.75,53.78,53.74,53.78,56139.0,49.4869,49.5145,49.4777,49.5145,56139.0
2021-10-11 14:30:00,53.78,53.81,53.75,53.77,81012.0,49.5145,49.5422,49.4869,49.5053,81012.0
2021-10-11 14:35:00,53.77,53.78,53.72,53.73,57699.0,49.5053,49.5145,49.4593,49.4685,57699.0
2021-10-11 14:40:00,53.73,53.79,53.72,53.77,55133.0,49.4685,49.5237,49.4593,49.5053,55133.0
2021-10-11 14:45:00,53.77,53.79,53.75,53.76,41192.0,49.5053,49.5237,49.4869,49.4961,41192.0
2021-10-11 14:50:00,53.75,53.76,53.69,53.75,75722.0,49.4869,49.4961,49.4317,49.4869,75722.0
2021-10-11 14:55:00,53.74,53.81,53.73,53.78,64557.0,49.4777,49.5422,49.4685,49.5145,64557.0
2021-10-11 15:00:00,53.77,53.81,53.76,53.8,79453.0,49.5053,49.5422,49.4961,49.5329,79453.0
2021-10-11 15:05:00,53.8,53.82,53.73,53.76,95230.0,49.5329,49.5514,49.4685,49.4961,95230.0
2021-10-11 15:10:00,53.76,53.8,53.74,53.78,83199.0,49.4961,49.5329,49.4777,49.5145,83199.0
2021-10-11 15:15:00,53.78,53.78,53.72,53.72,102441.0,49.5145,49.5145,49.4593,49.4593,102441.0
2021-10-11 15:20:00,53.73,53.74,53.68,53.7,87693.0,49.4685,49.4777,49.4225,49.4409,87693.0
2021-10-11 15:25:00,53.7,53.73,53.68,53.69,96262.0,49.4409,49.4685,49.4225,49.4317,96262.0
2021-10-11 15:30:00,53.69,53.74,53.68,53.69,156296.0,49.4317,49.4777,49.4225,49.4317,156296.0
2021-10-11 15:35:00,53.7,53.71,53.67,53.68,141206.0,49.4409,49.4501,49.4133,49.4225,141206.0
2021-10-11 15:40:00,53.68,53.69,53.65,53.67,150340.0,49.4225,49.4317,49.3948,49.4133,150340.0
2021-10-11 15:45:00,53.67,53.69,53.65,53.66,175757.0,49.4133,49.4317,49.3948,49.4041,175757.0
2021-10-11 15:50:00,53.66,53.66,53.53,53.55,389102.0,49.4041,49.4041,49.2844,49.3028,389102.0
2021-10-11 15:55:00,53.54,53.54,53.42,53.45,759110.0,49.2936,49.2936,49.1831,49.2107,759110.0
2021-10-12 09:30:00,53.61,53.72,53.31,53.52,675484.0,49.358,49.4593,49.0818,49.2752,675484.0
2021-10-12 09:35:00,53.51,53.52,53.22,53.22,269757.0,49.266,49.2752,48.999,48.999,269757.0
2021-10-12 09:40:00,53.23,53.37,53.18,53.2,247855.0,49.0082,49.1371,48.9621,48.9805,247855.0
2021-10-12 09:45:00,53.21,53.31,53.12,53.29,273595.0,48.9897,49.0818,48.9069,49.0634,273595.0
2021-10-12 09:50:00,53.28,53.46,53.26,53.41,212717.0,49.0542,49.2199,49.0358,49.1739,212717.0
2021-10-12 09:55:00,53.42,53.43,53.21,53.21,151992.0,49.1831,49.1923,48.9897,48.9897,151992.0
2021-10-12 10:00:00,53.21,53.26,53.07,53.18,405272.0,48.9897,49.0358,48.8608,48.9621,405272.0
2021-10-12 10:05:00,53.18,53.23,53.07,53.07,320636.0,48.9621,49.0082,48.8608,48.8608,320636.0
2021-10-12 10:10:00,53.07,53.13,53.01,53.05,265175.0,48.8608,48.9161,48.8056,48.8424,265175.0
2021-10-12 10:15:00,53.04,53.14,52.89,53.06,634987.0,48.8332,48.9253,48.6951,48.8516,634987.0
2021-10-12 10:20:00,53.07,53.07,52.95,52.97,167982.0,48.8608,48.8608,48.7504,48.7688,167982.0
2021-10-12 10:25:00,52.97,53.05,52.93,53.05,208284.0,48.7688,48.8424,48.732,48.8424,208284.0
2021-10-12 10:30:00,53.03,53.05,52.93,53.02,308871.0,48.824,48.8424,48.732,48.8148,308871.0
2021-10-12 10:35:00,53.02,53.03,52.92,53.0,232277.0,48.8148,48.824,48.7227,48.7964,232277.0
2021-10-12 10:40:00,53.0,53.08,52.95,52.97,191134.0,48.7964,48.8701,48.7504,48.7688,191134.0
2021-10-12 10:45:00,52.96,53.02,52.93,52.97,169007.0,48.7596,48.8148,48.732,48.7688,169007.0
2021-10-12 10:50:00,52.97,52.99,52.85,52.9,282942.0,48.7688,48.7872,48.6583,48.7043,282942.0
2021-10-12 10:55:00,52.9,52.91,52.77,52.78,380294.0,48.7043,48.7135,48.5846,48.5938,380294.0
2021-10-12 11:00:00,52.79,52.95,52.79,52.91,315423.0,48.6031,48.7504,48.6031,48.7135,315423.0
2021-10-12 11:05:00,52.91,53.12,52.9,53.08,354940.0,48.7135,48.9069,48.7043,48.8701,354940.0
2021-10-12 11:10:00,53.08,53.09,52.96,52.98,140905.0,48.8701,48.8793,48.7596,48.778,140905.0
2021-10-12 11:15:00,52.98,52.99,52.89,52.9,181747.0,48.778,48.7872,48.6951,48.7043,181747.0
2021-10-12 11:20:00,52.91,52.96,52.89,52.96,115322.0,48.7135,48.7596,48.6951,48.7596,115322.0
2021-10-12 11:25:00,52.96,52.97,52.87,52.91,144763.0,48.7596,48.7688,48.6767,48.7135,144763.0
2021-10-12 11:30:00,52.92,52.93,52.83,52.84,236414.0,48.7227,48.732,48.6399,48.6491,236414.0
2021-10-12 11:35:00,52.85,52.88,52.81,52.85,169812.0,48.6583,48.6859,48.6215,48.6583,169812.0
2021-10-12 11:40:00,52.84,52.86,52.81,52.82,140279.0,48.6491,48.6675,48.6215,48.6307,140279.0
2021-10-12 11:45:00,52.82,52.86,52.8,52.81,149179.0,48.6307,48.6675,48.6123,48.6215,149179.0
2021-10-12 11:50:00,52.82,52.87,52.81,52.86,154189.0,48.6307,48.6767,48.6215,48.6675,154189.0
2021-10-12 11:55:00,52.86,52.88,52.8,52.88,220540.0,48.6675,48.6859,48.6123,48.6859,220540.0
2021-10-12 12:00:00,52.88,52.95,52.87,52.95,235175.0,48.6859,48.7504,48.6767,48.7504,235175.0
2021-10-12 12:05:00,52.95,52.99,52.87,52.88,256677.0,48.7504,48.7872,48.6767,48.6859,256677.0
2021-10-12 12:10:00,52.88,52.93,52.81,52.82,110147.0,48.6859,48.732,48.6215,48.6307,110147.0
2021-10-12 12:15:00,52.82,52.85,52.79,52.8,116302.0,48.6307,48.6583,48.6031,48.6123,116302.0
2021-10-12 12:20:00,52.8,52.8,52.75,52.76,185961.0,48.6123,48.6123,48.5662,48.5754,185961.0
2021-10-12 12:25:00,52.77,52.77,52.74,52.76,125700.0,48.5846,48.5846,48.557,48.5754,125700.0
2021-10-12 12:30:00,52.75,52.77,52.63,52.66,266089.0,48.5662,48.5846,48.4557,48.4834,266089.0
2021-10-12 12:35:00,52.66,52.66,52.6,52.62,167831.0,48.4834,48.4834,48.4281,48.4465,167831.0
2021-10-12 12:40:00,52.62,52.63,52.56,52.59,217176.0,48.4465,48.4557,48.3913,48.4189,217176.0
2021-10-12 12:45:00,52.59,52.59,52.5,52.51,309634.0,48.4189,48.4189,48.3361,48.3453,309634.0
2021-10-12 12:50:00,52.51,52.51,52.43,52.45,441359.0,48.3453,48.3453,48.2716,48.29,441359.0
2021-10-12 12:55:00,52.45,52.46,52.37,52.39,244676.0,48.29,48.2992,48.2164,48.2348,244676.0
2021-10-12 13:00:00,52.39,52.39,52.26,52.28,344681.0,48.2348,48.2348,48.1151,48.1335,344681.0
2021-10-12 13:05:00,52.28,52.32,52.24,52.25,271026.0,48.1335,48.1703,48.0967,48.1059,271026.0
2021-10-12 13:10:00,52.25,52.33,52.23,52.33,240544.0,48.1059,48.1795,48.0875,48.1795,240544.0
2021-10-12 13:15:00,52.33,52.35,52.25,52.26,187329.0,48.1795,48.198,48.1059,48.1151,187329.0
2021-10-12 13:20:00,52.26,52.28,52.19,52.19,221218.0,48.1151,48.1335,48.0506,48.0506,221218.0
2021-10-12 13:25:00,52.19,52.27,52.18,52.25,167540.0,48.0506,48.1243,48.0414,48.1059,167540.0
2021-10-12 13:30:00,52.24,52.26,52.19,52.25,203363.0,48.0967,48.1151,48.0506,48.1059,203363.0
2021-10-12 13:35:00,52.25,52.29,52.23,52.27,255349.0,48.1059,48.1427,48.0875,48.1243,255349.0
2021-10-12 13:40:00,52.27,52.36,52.27,52.34,175741.0,48.1243,48.2072,48.1243,48.1887,175741.0
2021-10-12 13:45:00,52.34,52.36,52.3,52.32,145200.0,48.1887,48.2072,48.1519,48.1703,145200.0
2021-10-12 13:50:00,52.32,52.37,52.29,52.29,195233.0,48.1703,48.2164,48.1427,48.1427,195233.0
2021-10-12 13:55:00,52.29,52.32,52.26,52.26,153823.0,48.1427,48.1703,48.1151,48.1151,153823.0
2021-10-12 14:00:00,52.27,52.33,52.25,52.32,199677.0,48.1243,48.1795,48.1059,48.1703,199677.0
2021-10-12 14:05:00,52.32,52.35,52.26,52.31,166335.0,48.1703,48.198,48.1151,48.1611,166335.0
2021-10-12 14:10:00,52.31,52.44,52.3,52.43,271396.0,48.1611,48.2808,48.1519,48.2716,271396.0
2021-10-12 14:15:00,52.44,52.53,52.41,52.48,284572.0,48.2808,48.3637,48.2532,48.3176,284572.0
2021-10-12 14:20:00,52.48,52.5,52.38,52.38,156489.0,48.3176,48.3361,48.2256,48.2256,156489.0
2021-10-12 14:25:00,52.39,52.43,52.38,52.41,85788.0,48.2348,48.2716,48.2256,48.2532,85788.0
2021-10-12 14:30:00,52.41,52.42,52.34,52.35,164267.0,48.2532,48.2624,48.1887,48.198,164267.0
2021-10-12 14:35:00,52.35,52.37,52.29,52.3,139823.0,48.198,48.2164,48.1427,48.1519,139823.0
2021-10-12 14:40:00,52.3,52.34,52.29,52.34,101705.0,48.1519,48.1887,48.1427,48.1887,101705.0
2021-10-12 14:45:00,52.34,52.35,52.27,52.29,182760.0,48.1887,48.198,48.1243,48.1427,182760.0
2021-10-12 14:50:00,52.29,52.34,52.28,52.34,103986.0,48.1427,48.1887,48.1335,48.1887,103986.0
2021-10-12 14:55:00,52.34,52.35,52.27,52.32,181541.0,48.1887,48.198,48.1243,48.1703,181541.0
2021-10-12 15:00:00,52.32,52.33,52.21,52.22,309963.0,48.1703,48.1795,48.0691,48.0783,309963.0
2021-10-12 15:05:00,52.22,52.26,52.18,52.21,257995.0,48.0783,48.1151,48.0414,48.0691,257995.0
2021-10-12 15:10:00,52.22,52.24,52.16,52.16,308993.0,48.0783,48.0967,48.023,48.023,308993.0
2021-10-12 15:15:00,52.16,52.17,52.04,52.05,608468.0,48.023,48.0322,47.9125,47.9217,608468.0
2021-10-12 15:20:00,52.04,52.06,52.02,52.03,436101.0,47.9125,47.931,47.8941,47.9033,436101.0
2021-10-12 15:25:00,52.03,52.03,52.01,52.02,475642.0,47.9033,47.9033,47.8849,47.8941,475642.0
2021-10-12 15:30:00,52.01,52.2,52.01,52.17,339394.0,47.8849,48.0599,47.8849,48.0322,339394.0
2021-10-12 15:35:00,52.18,52.27,52.16,52.25,584523.0,48.0414,48.1243,48.023,48.1059,584523.0
2021-10-12 15:40:00,52.25,52.25,52.11,52.12,324489.0,48.1059,48.1059,47.977,47.9862,324489.0
2021-10-12 15:45:00,52.12,52.18,52.09,52.14,463251.0,47.9862,48.0414,47.9586,48.0046,463251.0
2021-10-12 15:50:00,52.15,52.16,52.07,52.12,787339.0,48.0138,48.023,47.9402,47.9862,787339.0
2021-10-12 15:55:00,52.11,52.22,52.09,52.17,1431394.0,47.977,48.0783,47.9586,48.0322,1431394.0
2021-10-13 09:30:00,52.42,52.58,52.29,52.38,624354.0,48.2624,48.4097,48.1427,48.2256,624354.0
2021-10-13 09:35:00,52.38,52.56,52.31,52.41,324509.0,48.2256,48.3913,48.1611,48.2532,324509.0
2021-10-13 09:40:00,52.41,52.47,52.28,52.32,295011.0,48.2532,48.3084,48.1335,48.1703,295011.0
2021-10-13 09:45:00,52.31,52.36,52.2,52.2,228480.0,48.1611,48.2072,48.0599,48.0599,228480.0
2021-10-13 09:50:00,52.21,52.24,52.06,52.07,250224.0,48.0691,48.0967,47.931,47.9402,250224.0
2021-10-13 09:55:00,52.07,52.15,52.03,52.09,235905.0,47.9402,48.0138,47.9033,47.9586,235905.0
2021-10-13 10:00:00,52.1,52.17,52.08,52.12,305652.0,47.9678,48.0322,47.9494,47.9862,305652.0
2021-10-13 10:05:00,52.11,52.13,52.06,52.12,204550.0,47.977,47.9954,47.931,47.9862,204550.0
2021-10-13 10:10:00,52.13,52.13,51.87,51.9,567476.0,47.9954,47.9954,47.756,47.7836,567476.0
2021-10-13 10:15:00,51.89,52.17,51.86,52.16,276096.0,47.7744,48.0322,47.7468,48.023,276096.0
2021-10-13 10:20:00,52.16,52.22,52.12,52.2,206586.0,48.023,48.0783,47.9862,48.0599,206586.0
2021-10-13 10:25:00,52.2,52.23,52.13,52.15,158052.0,48.0599,48.0875,47.9954,48.0138,158052.0
2021-10-13 10:30:00,52.15,52.2,52.05,52.2,215841.0,48.0138,48.0599,47.9217,48.0599,215841.0
2021-10-13 10:35:00,52.19,52.28,52.18,52.21,225041.0,48.0506,48.1335,48.0414,48.0691,225041.0
2021-10-13 10:40:00,52.22,52.33,52.2,52.3,124082.0,48.0783,48.1795,48.0599,48.1519,124082.0
2021-10-13 10:45:00,52.31,52.33,52.26,52.28,124482.0,48.1611,48.1795,48.1151,48.1335,124482.0
2021-10-13 10:50:00,52.28,52.3,52.18,52.2,102478.0,48.1335,48.1519,48.0414,48.0599,102478.0
2021-10-13 10:55:00,52.2,52.23,52.17,52.22,101799.0,48.0599,48.0875,48.0322,48.0783,101799.0
2021-10-13 11:00:00,52.22,52.38,52.22,52.34,136905.0,48.0783,48.2256,48.0783,48.1887,136905.0
2021-10-13 11:05:00,52.34,52.36,52.25,52.27,151232.0,48.1887,48.2072,48.1059,48.1243,151232.0
2021-10-13 11:10:00,52.27,52.32,52.24,52.31,116475.0,48.1243,48.1703,48.0967,48.1611,116475.0
2021-10-13 11:15:00,52.32,52.35,52.29,52.34,86647.0,48.1703,48.198,48.1427,48.1887,86647.0
2021-10-13 11:20:00,52.34,52.36,52.28,52.28,70029.0,48.1887,48.2072,48.1335,48.1335,70029.0
2021-10-13 11:25:00,52.28,52.3,52.24,52.28,136427.0,48.1335,48.1519,48.0967,48.1335,136427.0
2021-10-13 11:30:00,52.28,52.3,52.2,52.25,145641.0,48.1335,48.1519,48.0599,48.1059,145641.0
2021-10-13 11:35:00,52.24,52.26,52.2,52.26,109356.0,48.0967,48.1151,48.0599,48.1151,109356.0
2021-10-13 11:40:00,52.26,52.36,52.26,52.36,84576.0,48.1151,48.2072,48.1151,48.2072,84576.0
2021-10-13 11:45:00,52.36,52.5,52.34,52.47,189662.0,48.2072,48.3361,48.1887,48.3084,189662.0
2021-10-13 11:50:00,52.48,52.5,52.41,52.41,105419.0,48.3176,48.3361,48.2532,48.2532,105419.0
2021-10-13 11:55:00,52.41,52.46,52.4,52.44,143180.0,48.2532,48.2992,48.244,48.2808,143180.0
2021-10-13 12:00:00,52.44,52.45,52.37,52.4,101096.0,48.2808,48.29,48.2164,48.244,101096.0
2021-10-13 12:05:00,52.4,52.43,52.36,52.39,79643.0,48.244,48.2716,48.2072,48.2348,79643.0
2021-10-13 12:10:00,52.39,52.4,52.3,52.32,81248.0,48.2348,48.244,48.1519,48.1703,81248.0
2021-10-13 12:15:00,52.31,52.32,52.24,52.28,87772.0,48.1611,48.1703,48.0967,48.1335,87772.0
2021-10-13 12:20:00,52.28,52.28,52.22,52.24,81048.0,48.1335,48.1335,48.0783,48.0967,81048.0
2021-10-13 12:25:00,52.25,52.31,52.24,52.3,65165.0,48.1059,48.1611,48.0967,48.1519,65165.0
2021-10-13 12:30:00,52.3,52.31,52.22,52.23,92372.0,48.1519,48.1611,48.0783,48.0875,92372.0
2021-10-13 12:35:00,52.23,52.24,52.21,52.22,86810.0,48.0875,48.0967,48.0691,48.0783,86810.0
2021-10-13 12:40:00,52.22,52.27,52.21,52.26,91619.0,48.0783,48.1243,48.0691,48.1151,91619.0
2021-10-13 12:45:00,52.26,52.26,52.15,52.16,115248.0,48.1151,48.1151,48.0138,48.023,115248.0
2021-10-13 12:50:00,52.16,52.2,52.15,52.19,68330.0,48.023,48.0599,48.0138,48.0506,68330.0
2021-10-13 12:55:00,52.19,52.24,52.18,52.21,74098.0,48.0506,48.0967,48.0414,48.0691,74098.0
2021-10-13 13:00:00,52.21,52.25,52.19,52.24,119396.0,48.0691,48.1059,48.0506,48.0967,119396.0
2021-10-13 13:05:00,52.24,52.28,52.23,52.26,88026.0,48.0967,48.1335,48.0875,48.1151,88026.0
2021-10-13 13:10:00,52.27,52.3,52.25,52.27,80451.0,48.1243,48.1519,48.1059,48.1243,80451.0
2021-10-13 13:15:00,52.27,52.29,52.25,52.28,94590.0,48.1243,48.1427,48.1059,48.1335,94590.0
2021-10-13 13:20:00,52.28,52.29,52.24,52.29,74276.0,48.1335,48.1427,48.0967,48.1427,74276.0
2021-10-13 13:25:00,52.29,52.34,52.28,52.34,104356.0,48.1427,48.1887,48.1335,48.1887,104356.0
2021-10-13 13:30:00,52.33,52.4,52.32,52.37,118917.0,48.1795,48.244,48.1703,48.2164,118917.0
2021-10-13 13:35:00,52.37,52.41,52.35,52.38,99607.0,48.2164,48.2532,48.198,48.2256,99607.0
2021-10-13 13:40:00,52.39,52.39,52.33,52.34,71914.0,48.2348,48.2348,48.1795,48.1887,71914.0
2021-10-13 13:45:00,52.34,52.36,52.3,52.3,61462.0,48.1887,48.2072,48.1519,48.1519,61462.0
2021-10-13 13:50:00,52.31,52.35,52.31,52.32,109518.0,48.1611,48.198,48.1611,48.1703,109518.0
2021-10-13 13:55:00,52.32,52.33,52.27,52.27,107051.0,48.1703,48.1795,48.1243,48.1243,107051.0
2021-10-13 14:00:00,52.28,52.42,52.25,52.27,366167.0,48.1335,48.2624,48.1059,48.1243,366167.0
2021-10-13 14:05:00,52.27,52.33,52.19,52.3,161988.0,48.1243,48.1795,48.0506,48.1519,161988.0
2021-10-13 14:10:00,52.3,52.36,52.26,52.36,93242.0,48.1519,48.2072,48.1151,48.2072,93242.0
2021-10-13 14:15:00,52.35,52.36,52.27,52.32,87013.0,48.198,48.2072,48.1243,48.1703,87013.0
2021-10-13 14:20:00,52.33,52.37,52.3,52.3,80153.0,48.1795,48.2164,48.1519,48.1519,80153.0
2021-10-13 14:25:00,52.3,52.33,52.28,52.29,82442.0,48.1519,48.1795,48.1335,48.1427,82442.0
2021-10-13 14:30:00,52.28,52.32,52.26,52.29,96870.0,48.1335,48.1703,48.1151,48.1427,96870.0
2021-10-13 14:35:00,52.29,52.32,52.27,52.29,51906.0,48.1427,48.1703,48.1243,48.1427,51906.0
2021-10-13 14:40:00,52.28,52.29,52.19,52.22,89084.0,48.1335,48.1427,48.0506,48.0783,89084.0
2021-10-13 14:45:00,52.22,52.23,52.18,52.22,61395.0,48.0783,48.0875,48.0414,48.0783,61395.0
2021-10-13 14:50:00,52.21,52.25,52.2,52.23,62834.0,48.0691,48.1059,48.0599,48.0875,62834.0
2021-10-13 14:55:00,52.23,52.28,52.23,52.25,62758.0,48.0875,48.1335,48.0875,48.1059,62758.0
2021-10-13 15:00:00,52.26,52.27,52.21,52.22,121409.0,48.1151,48.1243,48.0691,48.0783,121409.0
2021-10-13 15:05:00,52.21,52.29,52.2,52.29,123295.0,48.0691,48.1427,48.0599,48.1427,123295.0
2021-10-13 15:10:00,52.28,52.31,52.23,52.24,165751.0,48.1335,48.1611,48.0875,48.0967,165751.0
2021-10-13 15:15:00,52.24,52.26,52.2,52.21,131405.0,48.0967,48.1151,48.0599,48.0691,131405.0
2021-10-13 15:20:00,52.21,52.24,52.19,52.2,148242.0,48.0691,48.0967,48.0506,48.0599,148242.0
2021-10-13 15:25:00,52.21,52.23,52.17,52.18,75350.0,48.0691,48.0875,48.0322,48.0414,75350.0
2021-10-13 15:30:00,52.17,52.28,52.17,52.26,197362.0,48.0322,48.1335,48.0322,48.1151,197362.0
2021-10-13 15:35:00,52.25,52.28,52.22,52.24,164172.0,48.1059,48.1335,48.0783,48.0967,164172.0
2021-10-13 15:40:00,52.23,52.25,52.16,52.16,154400.0,48.0875,48.1059,48.023,48.023,154400.0
2021-10-13 15:45:00,52.16,52.25,52.15,52.24,273625.0,48.023,48.1059,48.0138,48.0967,273625.0
2021-10-13 15:50:00,52.23,52.24,52.17,52.22,630558.0,48.0875,48.0967,48.0322,48.0783,630558.0
2021-10-13 15:55:00,52.22,52.3,52.18,52.29,918741.0,48.0783,48.1519,48.0414,48.1427,918741.0
2021-10-14 09:30:00,52.94,53.05,52.8,52.8,1058394.0,48.7412,48.8424,48.6123,48.6123,1058394.0
2021-10-14 09:35:00,52.8,52.95,52.73,52.95,283950.0,48.6123,48.7504,48.5478,48.7504,283950.0
2021-10-14 09:40:00,52.95,53.11,52.91,52.96,462524.0,48.7504,48.8977,48.7135,48.7596,462524.0
2021-10-14 09:45:00,52.96,53.1,52.94,52.97,293318.0,48.7596,48.8885,48.7412,48.7688,293318.0
2021-10-14 09:50:00,52.96,53.11,52.95,53.0,220117.0,48.7596,48.8977,48.7504,48.7964,220117.0
2021-10-14 09:55:00,53.0,53.02,52.93,53.01,141409.0,48.7964,48.8148,48.732,48.8056,141409.0
2021-10-14 10:00:00,53.02,53.19,53.0,53.16,276573.0,48.8148,48.9713,48.7964,48.9437,276573.0
2021-10-14 10:05:00,53.16,53.19,53.11,53.18,239496.0,48.9437,48.9713,48.8977,48.9621,239496.0
2021-10-14 10:10:00,53.18,53.25,53.14,53.24,333937.0,48.9621,49.0266,48.9253,49.0174,333937.0
2021-10-14 10:15:00,53.23,53.39,53.23,53.33,400423.0,49.0082,49.1555,49.0082,49.1002,400423.0
2021-10-14 10:20:00,53.33,53.4,53.33,53.36,185994.0,49.1002,49.1647,49.1002,49.1278,185994.0
2021-10-14 10:25:00,53.36,53.44,53.35,53.42,150923.0,49.1278,49.2015,49.1186,49.1831,150923.0
2021-10-14 10:30:00,53.43,53.47,53.37,53.4,260564.0,49.1923,49.2291,49.1371,49.1647,260564.0
2021-10-14 10:35:00,53.39,53.5,53.38,53.48,250458.0,49.1555,49.2567,49.1463,49.2383,250458.0
2021-10-14 10:40:00,53.48,53.5,53.4,53.41,229784.0,49.2383,49.2567,49.1647,49.1739,229784.0
2021-10-14 10:45:00,53.41,53.5,53.39,53.49,134686.0,49.1739,49.2567,49.1555,49.2475,134686.0
2021-10-14 10:50:00,53.5,53.58,53.48,53.57,251106.0,49.2567,49.3304,49.2383,49.3212,251106.0
2021-10-14 10:55:00,53.57,53.58,53.51,53.55,182256.0,49.3212,49.3304,49.266,49.3028,182256.0
2021-10-14 11:00:00,53.55,53.59,53.46,53.48,248868.0,49.3028,49.3396,49.2199,49.2383,248868.0
2021-10-14 11:05:00,53.47,53.47,53.38,53.41,244575.0,49.2291,49.2291,49.1463,49.1739,244575.0
2021-10-14 11:10:00,53.41,53.46,53.38,53.45,147367.0,49.1739,49.2199,49.1463,49.2107,147367.0
2021-10-14 11:15:00,53.45,53.51,53.44,53.48,105991.0,49.2107,49.266,49.2015,49.2383,105991.0
2021-10-14 11:20:00,53.47,53.55,53.47,53.55,99111.0,49.2291,49.3028,49.2291,49.3028,99111.0
2021-10-14 11:25:00,53.55,53.55,53.48,53.53,175800.0,49.3028,49.3028,49.2383,49.2844,175800.0
2021-10-14 11:30:00,53.53,53.57,53.51,53.55,245823.0,49.2844,49.3212,49.266,49.3028,245823.0
2021-10-14 11:35:00,53.55,53.67,53.54,53.67,296157.0,49.3028,49.4133,49.2936,49.4133,296157.0
2021-10-14 11:40:00,53.67,53.72,53.66,53.72,165503.0,49.4133,49.4593,49.4041,49.4593,165503.0
2021-10-14 11:45:00,53.72,53.77,53.71,53.76,176449.0,49.4593,49.5053,49.4501,49.4961,176449.0
2021-10-14 11:50:00,53.76,53.77,53.69,53.75,184029.0,49.4961,49.5053,49.4317,49.4869,184029.0
2021-10-14 11:55:00,53.76,53.79,53.74,53.77,217904.0,49.4961,49.5237,49.4777,49.5053,217904.0
2021-10-14 12:00:00,53.77,53.79,53.73,53.79,236305.0,49.5053,49.5237,49.4685,49.5237,236305.0
2021-10-14 12:05:00,53.79,53.82,53.74,53.75,314931.0,49.5237,49.5514,49.4777,49.4869,314931.0
2021-10-14 12:10:00,53.75,53.79,53.74,53.78,176372.0,49.4869,49.5237,49.4777,49.5145,176372.0
2021-10-14 12:15:00,53.78,53.81,53.75,53.75,163973.0,49.5145,49.5422,49.4869,49.4869,163973.0
2021-10-14 12:20:00,53.75,53.77,53.68,53.68,262066.0,49.4869,49.5053,49.4225,49.4225,262066.0
2021-10-14 12:25:00,53.68,53.73,53.67,53.71,117388.0,49.4225,49.4685,49.4133,49.4501,117388.0
2021-10-14 12:30:00,53.71,53.78,53.69,53.77,214578.0,49.4501,49.5145,49.4317,49.5053,214578.0
2021-10-14 12:35:00,53.77,53.78,53.74,53.76,102003.0,49.5053,49.5145,49.4777,49.4961,102003.0
2021-10-14 12:40:00,53.77,53.78,53.75,53.76,86313.0,49.5053,49.5145,49.4869,49.4961,86313.0
2021-10-14 12:45:00,53.75,53.8,53.73,53.79,144969.0,49.4869,49.5329,49.4685,49.5237,144969.0
2021-10-14 12:50:00,53.79,53.81,53.76,53.79,93299.0,49.5237,49.5422,49.4961,49.5237,93299.0
2021-10-14 12:55:00,53.78,53.85,53.78,53.84,195096.0,49.5145,49.579,49.5145,49.5698,195096.0
2021-10-14 13:00:00,53.83,53.86,53.75,53.76,229109.0,49.5606,49.5882,49.4869,49.4961,229109.0
2021-10-14 13:05:00,53.76,53.79,53.72,53.73,148791.0,49.4961,49.5237,49.4593,49.4685,148791.0
2021-10-14 13:10:00,53.74,53.77,53.73,53.77,115882.0,49.4777,49.5053,49.4685,49.5053,115882.0
2021-10-14 13:15:00,53.77,53.8,53.74,53.76,101112.0,49.5053,49.5329,49.4777,49.4961,101112.0
2021-10-14 13:20:00,53.75,53.78,53.72,53.73,133249.0,49.4869,49.5145,49.4593,49.4685,133249.0
2021-10-14 13:25:00,53.73,53.78,53.72,53.78,205345.0,49.4685,49.5145,49.4593,49.5145,205345.0
2021-10-14 13:30:00,53.78,53.8,53.76,53.8,220317.0,49.5145,49.5329,49.4961,49.5329,220317.0
2021-10-14 13:35:00,53.8,53.81,53.76,53.79,125988.0,49.5329,49.5422,49.4961,49.5237,125988.0
2021-10-14 13:40:00,53.79,53.82,53.77,53.81,90187.0,49.5237,49.5514,49.5053,49.5422,90187.0
2021-10-14 13:45:00,53.8,53.81,53.78,53.8,130068.0,49.5329,49.5422,49.5145,49.5329,130068.0
2021-10-14 13:50:00,53.8,53.8,53.73,53.75,84711.0,49.5329,49.5329,49.4685,49.4869,84711.0
2021-10-14 13:55:00,53.75,53.78,53.73,53.73,67018.0,49.4869,49.5145,49.4685,49.4685,67018.0
2021-10-14 14:00:00,53.74,53.77,53.73,53.74,127110.0,49.4777,49.5053,49.4685,49.4777,127110.0
2021-10-14 14:05:00,53.75,53.75,53.73,53.75,134304.0,49.4869,49.4869,49.4685,49.4869,134304.0
2021-10-14 14:10:00,53.74,53.77,53.74,53.74,99097.0,49.4777,49.5053,49.4777,49.4777,99097.0
2021-10-14 14:15:00,53.74,53.78,53.72,53.77,224657.0,49.4777,49.5145,49.4593,49.5053,224657.0
2021-10-14 14:20:00,53.78,53.81,53.76,53.79,135480.0,49.5145,49.5422,49.4961,49.5237,135480.0
2021-10-14 14:25:00,53.8,53.81,53.78,53.8,95461.0,49.5329,49.5422,49.5145,49.5329,95461.0
2021-10-14 14:30:00,53.79,53.86,53.78,53.84,258888.0,49.5237,49.5882,49.5145,49.5698,258888.0
2021-10-14 14:35:00,53.84,53.87,53.83,53.85,125476.0,49.5698,49.5974,49.5606,49.579,125476.0
2021-10-14 14:40:00,53.84,53.87,53.84,53.87,132033.0,49.5698,49.5974,49.5698,49.5974,132033.0
2021-10-14 14:45:00,53.87,53.9,53.86,53.9,122819.0,49.5974,49.625,49.5882,49.625,122819.0
2021-10-14 14:50:00,53.9,53.91,53.86,53.87,180374.0,49.625,49.6342,49.5882,49.5974,180374.0
2021-10-14 14:55:00,53.87,53.92,53.86,53.91,110977.0,49.5974,49.6434,49.5882,49.6342,110977.0
2021-10-14 15:00:00,53.91,53.93,53.9,53.93,205763.0,49.6342,49.6526,49.625,49.6526,205763.0
2021-10-14 15:05:00,53.93,53.96,53.91,53.91,273075.0,49.6526,49.6803,49.6342,49.6342,273075.0
2021-10-14 15:10:00,53.91,53.94,53.9,53.94,255829.0,49.6342,49.6618,49.625,49.6618,255829.0
2021-10-14 15:15:00,53.94,53.99,53.92,53.98,366825.0,49.6618,49.7079,49.6434,49.6987,366825.0
2021-10-14 15:20:00,53.97,54.0,53.95,53.98,445730.0,49.6895,49.7171,49.6711,49.6987,445730.0
2021-10-14 15:25:00,53.98,53.98,53.87,53.89,236194.0,49.6987,49.6987,49.5974,49.6158,236194.0
2021-10-14 15:30:00,53.89,53.91,53.84,53.85,200068.0,49.6158,49.6342,49.5698,49.579,200068.0
2021-10-14 15:35:00,53.85,53.86,53.74,53.76,376213.0,49.579,49.5882,49.4777,49.4961,376213.0
2021-10-14 15:40:00,53.77,53.79,53.72,53.79,290468.0,49.5053,49.5237,49.4593,49.5237,290468.0
2021-10-14 15:45:00,53.79,53.83,53.77,53.82,327366.0,49.5237,49.5606,49.5053,49.5514,327366.0
2021-10-14 15:50:00,53.82,53.87,53.7,53.85,748021.0,49.5514,49.5974,49.4409,49.579,748021.0
2021-10-14 15:55:00,53.85,53.94,53.81,53.92,1156670.0,49.579,49.6618,49.5422,49.6434,1156670.0
2021-10-15 09:30:00,54.06,54.2,53.8,53.81,1574508.0,49.7723,49.9012,49.5329,49.5422,1574508.0
2021-10-15 09:35:00,53.82,54.24,53.81,54.15,431413.0,49.5514,49.9381,49.5422,49.8552,431413.0
2021-10-15 09:40:00,54.15,54.17,53.85,53.93,344799.0,49.8552,49.8736,49.579,49.6526,344799.0
2021-10-15 09:45:00,53.93,54.16,53.93,54.07,193242.0,49.6526,49.8644,49.6526,49.7815,193242.0
2021-10-15 09:50:00,54.06,54.15,54.02,54.05,194459.0,49.7723,49.8552,49.7355,49.7631,194459.0
2021-10-15 09:55:00,54.05,54.07,53.85,54.01,384502.0,49.7631,49.7815,49.579,49.7263,384502.0
2021-10-15 10:00:00,54.0,54.05,53.85,53.9,195905.0,49.7171,49.7631,49.579,49.625,195905.0
2021-10-15 10:05:00,53.91,54.08,53.89,54.05,265594.0,49.6342,49.7907,49.6158,49.7631,265594.0
2021-10-15 10:10:00,54.06,54.13,54.03,54.09,282014.0,49.7723,49.8368,49.7447,49.7999,282014.0
2021-10-15 10:15:00,54.09,54.13,54.02,54.05,185322.0,49.7999,49.8368,49.7355,49.7631,185322.0
2021-10-15 10:20:00,54.04,54.11,54.04,54.07,134779.0,49.7539,49.8184,49.7539,49.7815,134779.0
2021-10-15 10:25:00,54.08,54.08,53.98,54.01,192247.0,49.7907,49.7907,49.6987,49.7263,192247.0
2021-10-15 10:30:00,54.02,54.11,54.02,54.08,271518.0,49.7355,49.8184,49.7355,49.7907,271518.0
2021-10-15 10:35:00,54.07,54.16,54.05,54.16,272899.0,49.7815,49.8644,49.7631,49.8644,272899.0
2021-10-15 10:40:00,54.16,54.21,54.13,54.18,153402.0,49.8644,49.9104,49.8368,49.8828,153402.0
2021-10-15 10:45:00,54.19,54.23,54.18,54.22,189671.0,49.892,49.9288,49.8828,49.9196,189671.0
2021-10-15 10:50:00,54.22,54.28,54.21,54.22,283261.0,49.9196,49.9749,49.9104,49.9196,283261.0
2021-10-15 10:55:00,54.22,54.34,54.21,54.34,181877.0,49.9196,50.0301,49.9104,50.0301,181877.0
2021-10-15 11:00:00,54.34,54.35,54.23,54.25,189125.0,50.0301,50.0393,49.9288,49.9473,189125.0
2021-10-15 11:05:00,54.25,54.25,54.19,54.22,146808.0,49.9473,49.9473,49.892,49.9196,146808.0
2021-10-15 11:10:00,54.22,54.24,54.17,54.22,221915.0,49.9196,49.9381,49.8736,49.9196,221915.0
2021-10-15 11:15:00,54.22,54.22,54.11,54.13,153657.0,49.9196,49.9196,49.8184,49.8368,153657.0
2021-10-15 11:20:00,54.13,54.23,54.12,54.19,270416.0,49.8368,49.9288,49.8276,49.892,270416.0
2021-10-15 11:25:00,54.18,54.24,54.18,54.23,86027.0,49.8828,49.9381,49.8828,49.9288,86027.0
2021-10-15 11:30:00,54.24,54.26,54.2,54.21,110771.0,49.9381,49.9565,49.9012,49.9104,110771.0
2021-10-15 11:35:00,54.21,54.22,54.13,54.15,110048.0,49.9104,49.9196,49.8368,49.8552,110048.0
2021-10-15 11:40:00,54.14,54.16,54.09,54.11,184639.0,49.846,49.8644,49.7999,49.8184,184639.0
2021-10-15 11:45:00,54.12,54.15,54.09,54.1,153036.0,49.8276,49.8552,49.7999,49.8092,153036.0
2021-10-15 11:50:00,54.1,54.11,54.02,54.04,161260.0,49.8092,49.8184,49.7355,49.7539,161260.0
2021-10-15 11:55:00,54.03,54.06,53.95,53.98,217629.0,49.7447,49.7723,49.6711,49.6987,217629.0
2021-10-15 12:00:00,53.98,54.02,53.97,54.01,115450.0,49.6987,49.7355,49.6895,49.7263,115450.0
2021-10-15 12:05:00,54.0,54.02,53.98,53.99,94266.0,49.7171,49.7355,49.6987,49.7079,94266.0
2021-10-15 12:10:00,54.0,54.04,53.98,54.04,271948.0,49.7171,49.7539,49.6987,49.7539,271948.0
2021-10-15 12:15:00,54.03,54.1,54.03,54.05,145280.0,49.7447,49.8092,49.7447,49.7631,145280.0
2021-10-15 12:20:00,54.05,54.06,54.0,54.03,112739.0,49.7631,49.7723,49.7171,49.7447,112739.0
2021-10-15 12:25:00,54.03,54.09,54.02,54.07,143689.0,49.7447,49.7999,49.7355,49.7815,143689.0
2021-10-15 12:30:00,54.07,54.12,54.06,54.07,182111.0,49.7815,49.8276,49.7723,49.7815,182111.0
2021-10-15 12:35:00,54.07,54.14,54.06,54.11,130747.0,49.7815,49.846,49.7723,49.8184,130747.0
2021-10-15 12:40:00,54.12,54.15,54.11,54.13,69980.0,49.8276,49.8552,49.8184,49.8368,69980.0
2021-10-15 12:45:00,54.12,54.15,54.1,54.12,50918.0,49.8276,49.8552,49.8092,49.8276,50918.0
2021-10-15 12:50:00,54.12,54.15,54.08,54.15,87679.0,49.8276,49.8552,49.7907,49.8552,87679.0
2021-10-15 12:55:00,54.15,54.15,54.13,54.14,49022.0,49.8552,49.8552,49.8368,49.846,49022.0
2021-10-15 13:00:00,54.14,54.16,54.07,54.1,63818.0,49.846,49.8644,49.7815,49.8092,63818.0
2021-10-15 13:05:00,54.1,54.14,54.09,54.13,73465.0,49.8092,49.846,49.7999,49.8368,73465.0
2021-10-15 13:10:00,54.13,54.15,54.11,54.12,60432.0,49.8368,49.8552,49.8184,49.8276,60432.0
2021-10-15 13:15:00,54.12,54.13,54.09,54.13,40340.0,49.8276,49.8368,49.7999,49.8368,40340.0
2021-10-15 13:20:00,54.13,54.13,54.1,54.11,54238.0,49.8368,49.8368,49.8092,49.8184,54238.0
2021-10-15 13:25:00,54.12,54.13,54.1,54.11,58296.0,49.8276,49.8368,49.8092,49.8184,58296.0
2021-10-15 13:30:00,54.11,54.13,54.09,54.12,97186.0,49.8184,49.8368,49.7999,49.8276,97186.0
2021-10-15 13:35:00,54.12,54.12,54.09,54.1,61764.0,49.8276,49.8276,49.7999,49.8092,61764.0
2021-10-15 13:40:00,54.09,54.11,54.06,54.11,108451.0,49.7999,49.8184,49.7723,49.8184,108451.0
2021-10-15 13:45:00,54.1,54.18,54.1,54.18,121895.0,49.8092,49.8828,49.8092,49.8828,121895.0
2021-10-15 13:50:00,54.18,54.22,54.17,54.21,102416.0,49.8828,49.9196,49.8736,49.9104,102416.0
2021-10-15 13:55:00,54.21,54.25,54.19,54.25,106128.0,49.9104,49.9473,49.892,49.9473,106128.0
2021-10-15 14:00:00,54.25,54.27,54.23,54.23,118297.0,49.9473,49.9657,49.9288,49.9288,118297.0
2021-10-15 14:05:00,54.23,54.24,54.18,54.23,65992.0,49.9288,49.9381,49.8828,49.9288,65992.0
2021-10-15 14:10:00,54.23,54.35,54.22,54.32,227785.0,49.9288,50.0393,49.9196,50.0117,227785.0
2021-10-15 14:15:00,54.31,54.37,54.31,54.37,93376.0,50.0025,50.0577,50.0025,50.0577,93376.0
2021-10-15 14:20:00,54.37,54.4,54.36,54.39,75690.0,50.0577,50.0854,50.0485,50.0762,75690.0
2021-10-15 14:25:00,54.4,54.41,54.36,54.38,109427.0,50.0854,50.0946,50.0485,50.0669,109427.0
2021-10-15 14:30:00,54.37,54.38,54.32,54.32,98476.0,50.0577,50.0669,50.0117,50.0117,98476.0
2021-10-15 14:35:00,54.33,54.35,54.31,54.34,103714.0,50.0209,50.0393,50.0025,50.0301,103714.0
2021-10-15 14:40:00,54.34,54.34,54.3,54.33,85997.0,50.0301,50.0301,49.9933,50.0209,85997.0
2021-10-15 14:45:00,54.34,54.36,54.31,54.36,68197.0,50.0301,50.0485,50.0025,50.0485,68197.0
2021-10-15 14:50:00,54.35,54.38,54.33,54.37,119817.0,50.0393,50.0669,50.0209,50.0577,119817.0
2021-10-15 14:55:00,54.37,54.4,54.36,54.4,98985.0,50.0577,50.0854,50.0485,50.0854,98985.0
2021-10-15 15:00:00,54.39,54.41,54.33,54.33,107649.0,50.0762,50.0946,50.0209,50.0209,107649.0
2021-10-15 15:05:00,54.32,54.34,54.27,54.29,123683.0,50.0117,50.0301,49.9657,49.9841,123683.0
2021-10-15 15:10:00,54.28,54.33,54.28,54.32,83198.0,49.9749,50.0209,49.9749,50.0117,83198.0
2021-10-15 15:15:00,54.31,54.37,54.3,54.33,120908.0,50.0025,50.0577,49.9933,50.0209,120908.0
2021-10-15 15:20:00,54.33,54.35,54.3,54.35,92915.0,50.0209,50.0393,49.9933,50.0393,92915.0
2021-10-15 15:25:00,54.35,54.39,54.33,54.36,108793.0,50.0393,50.0762,50.0209,50.0485,108793.0
2021-10-15 15:30:00,54.35,54.36,54.31,54.35,93895.0,50.0393,50.0485,50.0025,50.0393,93895.0
2021-10-15 15:35:00,54.35,54.37,54.33,54.36,146619.0,50.0393,50.0577,50.0209,50.0485,146619.0
2021-10-15 15:40:00,54.35,54.36,54.32,54.34,116598.0,50.0393,50.0485,50.0117,50.0301,116598.0
2021-10-15 15:45:00,54.34,54.35,54.3,54.33,202385.0,50.0301,50.0393,49.9933,50.0209,202385.0
2021-10-15 15:50:00,54.33,54.43,54.32,54.4,530011.0,50.0209,50.113,50.0117,50.0854,530011.0
2021-10-15 15:55:00,54.4,54.49,54.39,54.46,955437.0,50.0854,50.1682,50.0762,50.1406,955437.0
2021-10-18 09:30:00,54.19,54.19,53.75,53.75,706892.0,49.892,49.892,49.4869,49.4869,706892.0
2021-10-18 09:35:00,53.76,54.04,53.72,53.81,401937.0,49.4961,49.7539,49.4593,49.5422,401937.0
2021-10-18 09:40:00,53.82,53.91,53.8,53.88,257011.0,49.5514,49.6342,49.5329,49.6066,257011.0
2021-10-18 09:45:00,53.88,54.09,53.88,54.06,220953.0,49.6066,49.7999,49.6066,49.7723,220953.0
2021-10-18 09:50:00,54.07,54.14,54.04,54.06,152796.0,49.7815,49.846,49.7539,49.7723,152796.0
2021-10-18 09:55:00,54.07,54.13,54.05,54.09,151293.0,49.7815,49.8368,49.7631,49.7999,151293.0
2021-10-18 10:00:00,54.09,54.14,54.07,54.13,113333.0,49.7999,49.846,49.7815,49.8368,113333.0
2021-10-18 10:05:00,54.14,54.17,54.06,54.13,278065.0,49.846,49.8736,49.7723,49.8368,278065.0
2021-10-18 10:10:00,54.13,54.16,54.07,54.15,126735.0,49.8368,49.8644,49.7815,49.8552,126735.0
2021-10-18 10:15:00,54.14,54.18,54.12,54.17,163124.0,49.846,49.8828,49.8276,49.8736,163124.0
2021-10-18 10:20:00,54.16,54.19,54.11,54.19,106138.0,49.8644,49.892,49.8184,49.892,106138.0
2021-10-18 10:25:00,54.18,54.2,54.12,54.2,157650.0,49.8828,49.9012,49.8276,49.9012,157650.0
2021-10-18 10:30:00,54.2,54.21,54.14,54.17,135333.0,49.9012,49.9104,49.846,49.8736,135333.0
2021-10-18 10:35:00,54.17,54.23,54.16,54.23,117677.0,49.8736,49.9288,49.8644,49.9288,117677.0
2021-10-18 10:40:00,54.23,54.32,54.23,54.3,169296.0,49.9288,50.0117,49.9288,49.9933,169296.0
2021-10-18 10:45:00,54.3,54.31,54.26,54.28,83594.0,49.9933,50.0025,49.9565,49.9749,83594.0
2021-10-18 10:50:00,54.28,54.3,54.24,54.26,91602.0,49.9749,49.9933,49.9381,49.9565,91602.0
2021-10-18 10:55:00,54.25,54.29,54.24,54.26,94040.0,49.9473,49.9841,49.9381,49.9565,94040.0
2021-10-18 11:00:00,54.26,54.34,54.25,54.34,88976.0,49.9565,50.0301,49.9473,50.0301,88976.0
2021-10-18 11:05:00,54.33,54.41,54.33,54.38,111483.0,50.0209,50.0946,50.0209,50.0669,111483.0
2021-10-18 11:10:00,54.38,54.43,54.36,54.38,155554.0,50.0669,50.113,50.0485,50.0669,155554.0
2021-10-18 11:15:00,54.39,54.43,54.36,54.42,113728.0,50.0762,50.113,50.0485,50.1038,113728.0
2021-10-18 11:20:00,54.43,54.53,54.41,54.53,134033.0,50.113,50.2051,50.0946,50.2051,134033.0
2021-10-18 11:25:00,54.53,54.55,54.46,54.46,176509.0,50.2051,50.2235,50.1406,50.1406,176509.0
2021-10-18 11:30:00,54.47,54.55,54.46,54.55,99981.0,50.1498,50.2235,50.1406,50.2235,99981.0
2021-10-18 11:35:00,54.55,54.56,54.5,54.53,129208.0,50.2235,50.2327,50.1774,50.2051,129208.0
2021-10-18 11:40:00,54.53,54.54,54.47,54.48,66125.0,50.2051,50.2143,50.1498,50.159,66125.0
2021-10-18 11:45:00,54.48,54.51,54.46,54.47,77398.0,50.159,50.1866,50.1406,50.1498,77398.0
2021-10-18 11:50:00,54.46,54.47,54.4,54.41,110066.0,50.1406,50.1498,50.0854,50.0946,110066.0
2021-10-18 11:55:00,54.42,54.44,54.4,54.42,110407.0,50.1038,50.1222,50.0854,50.1038,110407.0
2021-10-18 12:00:00,54.43,54.5,54.41,54.45,75341.0,50.113,50.1774,50.0946,50.1314,75341.0
2021-10-18 12:05:00,54.46,54.46,54.42,54.45,76594.0,50.1406,50.1406,50.1038,50.1314,76594.0
2021-10-18 12:10:00,54.46,54.47,54.4,54.41,190161.0,50.1406,50.1498,50.0854,50.0946,190161.0
2021-10-18 12:15:00,54.41,54.41,54.33,54.35,222197.0,50.0946,50.0946,50.0209,50.0393,222197.0
2021-10-18 12:20:00,54.35,54.38,54.34,54.35,81711.0,50.0393,50.0669,50.0301,50.0393,81711.0
2021-10-18 12:25:00,54.36,54.39,54.31,54.35,116332.0,50.0485,50.0762,50.0025,50.0393,116332.0
2021-10-18 12:30:00,54.34,54.4,54.33,54.39,144409.0,50.0301,50.0854,50.0209,50.0762,144409.0
2021-10-18 12:35:00,54.39,54.43,54.39,54.41,62529.0,50.0762,50.113,50.0762,50.0946,62529.0
2021-10-18 12:40:00,54.4,54.41,54.36,54.38,115995.0,50.0854,50.0946,50.0485,50.0669,115995.0
2021-10-18 12:45:00,54.39,54.39,54.34,54.34,104133.0,50.0762,50.0762,50.0301,50.0301,104133.0
2021-10-18 12:50:00,54.35,54.36,54.33,54.35,55599.0,50.0393,50.0485,50.0209,50.0393,55599.0
2021-10-18 12:55:00,54.35,54.37,54.33,54.34,77458.0,50.0393,50.0577,50.0209,50.0301,77458.0
2021-10-18 13:00:00,54.34,54.35,54.32,54.33,65693.0,50.0301,50.0393,50.0117,50.0209,65693.0
2021-10-18 13:05:00,54.33,54.34,54.31,54.33,90841.0,50.0209,50.0301,50.0025,50.0209,90841.0
2021-10-18 13:10:00,54.32,54.36,54.32,54.35,70841.0,50.0117,50.0485,50.0117,50.0393,70841.0
2021-10-18 13:15:00,54.35,54.36,54.3,54.35,182254.0,50.0393,50.0485,49.9933,50.0393,182254.0
2021-10-18 13:20:00,54.35,54.35,54.26,54.28,141155.0,50.0393,50.0393,49.9565,49.9749,141155.0
2021-10-18 13:25:00,54.28,54.3,54.25,54.27,108374.0,49.9749,49.9933,49.9473,49.9657,108374.0
2021-10-18 13:30:00,54.28,54.29,54.26,54.28,85022.0,49.9749,49.9841,49.9565,49.9749,85022.0
2021-10-18 13:35:00,54.27,54.31,54.26,54.3,65460.0,49.9657,50.0025,49.9565,49.9933,65460.0
2021-10-18 13:40:00,54.3,54.31,54.27,54.29,85785.0,49.9933,50.0025,49.9657,49.9841,85785.0
2021-10-18 13:45:00,54.28,54.3,54.27,54.29,74033.0,49.9749,49.9933,49.9657,49.9841,74033.0
2021-10-18 13:50:00,54.29,54.31,54.27,54.28,86171.0,49.9841,50.0025,49.9657,49.9749,86171.0
2021-10-18 13:55:00,54.29,54.29,54.26,54.28,53656.0,49.9841,49.9841,49.9565,49.9749,53656.0
2021-10-18 14:00:00,54.27,54.3,54.26,54.29,106862.0,49.9657,49.9933,49.9565,49.9841,106862.0
2021-10-18 14:05:00,54.29,54.3,54.26,54.28,63811.0,49.9841,49.9933,49.9565,49.9749,63811.0
2021-10-18 14:10:00,54.27,54.29,54.26,54.27,62295.0,49.9657,49.9841,49.9565,49.9657,62295.0
2021-10-18 14:15:00,54.27,54.3,54.27,54.3,47378.0,49.9657,49.9933,49.9657,49.9933,47378.0
2021-10-18 14:20:00,54.29,54.32,54.29,54.3,71523.0,49.9841,50.0117,49.9841,49.9933,71523.0
2021-10-18 14:25:00,54.3,54.32,54.28,54.32,95348.0,49.9933,50.0117,49.9749,50.0117,95348.0
2021-10-18 14:30:00,54.32,54.34,54.3,54.32,112385.0,50.0117,50.0301,49.9933,50.0117,112385.0
2021-10-18 14:35:00,54.32,54.33,54.3,54.3,90503.0,50.0117,50.0209,49.9933,49.9933,90503.0
2021-10-18 14:40:00,54.3,54.34,54.3,54.31,92319.0,49.9933,50.0301,49.9933,50.0025,92319.0
2021-10-18 14:45:00,54.3,54.35,54.29,54.35,97225.0,49.9933,50.0393,49.9841,50.0393,97225.0
2021-10-18 14:50:00,54.34,54.45,54.34,54.45,110062.0,50.0301,50.1314,50.0301,50.1314,110062.0
2021-10-18 14:55:00,54.44,54.48,54.43,54.43,220515.0,50.1222,50.159,50.113,50.113,220515.0
2021-10-18 15:00:00,54.43,54.45,54.4,54.42,115139.0,50.113,50.1314,50.0854,50.1038,115139.0
2021-10-18 15:05:00,54.43,54.44,54.38,54.41,125819.0,50.113,50.1222,50.0669,50.0946,125819.0
2021-10-18 15:10:00,54.41,54.45,54.38,54.39,113360.0,50.0946,50.1314,50.0669,50.0762,113360.0
2021-10-18 15:15:00,54.4,54.41,54.37,54.39,101279.0,50.0854,50.0946,50.0577,50.0762,101279.0
2021-10-18 15:20:00,54.39,54.44,54.39,54.41,143146.0,50.0762,50.1222,50.0762,50.0946,143146.0
2021-10-18 15:25:00,54.41,54.43,54.38,54.42,149817.0,50.0946,50.113,50.0669,50.1038,149817.0
2021-10-18 15:30:00,54.41,54.42,54.36,54.38,137699.0,50.0946,50.1038,50.0485,50.0669,137699.0
2021-10-18 15:35:00,54.38,54.42,54.37,54.42,108584.0,50.0669,50.1038,50.0577,50.1038,108584.0
2021-10-18 15:40:00,54.41,54.43,54.37,54.37,136047.0,50.0946,50.113,50.0577,50.0577,136047.0
2021-10-18 15:45:00,54.38,54.44,54.36,54.4,263983.0,50.0669,50.1222,50.0485,50.0854,263983.0
2021-10-18 15:50:00,54.4,54.49,54.39,54.47,657106.0,50.0854,50.1682,50.0762,50.1498,657106.0
2021-10-18 15:55:00,54.47,54.54,54.45,54.45,859448.0,50.1498,50.2143,50.1314,50.1314,859448.0
2021-10-19 09:30:00,54.63,54.66,54.37,54.64,665703.0,50.2971,50.3247,50.0577,50.3063,665703.0
2021-10-19 09:35:00,54.63,54.74,54.59,54.72,270216.0,50.2971,50.3984,50.2603,50.38,270216.0
2021-10-19 09:40:00,54.72,54.84,54.7,54.78,375735.0,50.38,50.4905,50.3616,50.4352,375735.0
2021-10-19 09:45:00,54.78,54.97,54.78,54.9,458145.0,50.4352,50.6102,50.4352,50.5457,458145.0
2021-10-19 09:50:00,54.91,55.0,54.89,55.0,375133.0,50.5549,50.6378,50.5365,50.6378,375133.0
2021-10-19 09:55:00,55.0,55.16,54.97,55.04,608735.0,50.6378,50.7851,50.6102,50.6746,608735.0
2021-10-19 10:00:00,55.04,55.1,55.01,55.03,291681.0,50.6746,50.7298,50.647,50.6654,291681.0
2021-10-19 10:05:00,55.03,55.06,55.0,55.05,164294.0,50.6654,50.693,50.6378,50.6838,164294.0
2021-10-19 10:10:00,55.04,55.09,55.01,55.02,271325.0,50.6746,50.7206,50.647,50.6562,271325.0
2021-10-19 10:15:00,55.01,55.08,55.01,55.07,168707.0,50.647,50.7114,50.647,50.7022,168707.0
2021-10-19 10:20:00,55.07,55.12,54.97,54.98,200499.0,50.7022,50.7483,50.6102,50.6194,200499.0
2021-10-19 10:25:00,54.98,54.99,54.92,54.98,170324.0,50.6194,50.6286,50.5641,50.6194,170324.0
2021-10-19 10:30:00,54.98,55.0,54.88,54.89,121813.0,50.6194,50.6378,50.5273,50.5365,121813.0
2021-10-19 10:35:00,54.9,54.91,54.82,54.83,203197.0,50.5457,50.5549,50.4721,50.4813,203197.0
2021-10-19 10:40:00,54.83,54.89,54.79,54.79,270303.0,50.4813,50.5365,50.4444,50.4444,270303.0
2021-10-19 10:45:00,54.79,54.82,54.75,54.77,128738.0,50.4444,50.4721,50.4076,50.426,128738.0
2021-10-19 10:50:00,54.77,54.8,54.74,54.78,235251.0,50.426,50.4536,50.3984,50.4352,235251.0
2021-10-19 10:55:00,54.78,54.87,54.77,54.82,144942.0,50.4352,50.5181,50.426,50.4721,144942.0
2021-10-19 11:00:00,54.83,54.89,54.81,54.88,130584.0,50.4813,50.5365,50.4628,50.5273,130584.0
2021-10-19 11:05:00,54.87,54.87,54.84,54.85,101384.0,50.5181,50.5181,50.4905,50.4997,101384.0
2021-10-19 11:10:00,54.86,54.87,54.84,54.85,98273.0,50.5089,50.5181,50.4905,50.4997,98273.0
2021-10-19 11:15:00,54.85,54.9,54.84,54.9,81008.0,50.4997,50.5457,50.4905,50.5457,81008.0
2021-10-19 11:20:00,54.9,54.91,54.84,54.85,126434.0,50.5457,50.5549,50.4905,50.4997,126434.0
2021-10-19 11:25:00,54.85,54.88,54.84,54.86,137379.0,50.4997,50.5273,50.4905,50.5089,137379.0
2021-10-19 11:30:00,54.87,54.89,54.85,54.87,119773.0,50.5181,50.5365,50.4997,50.5181,119773.0
2021-10-19 11:35:00,54.88,54.94,54.87,54.93,101368.0,50.5273,50.5825,50.5181,50.5733,101368.0
2021-10-19 11:40:00,54.94,55.01,54.91,55.0,208676.0,50.5825,50.647,50.5549,50.6378,208676.0
2021-10-19 11:45:00,55.01,55.02,54.98,54.98,144363.0,50.647,50.6562,50.6194,50.6194,144363.0
2021-10-19 11:50:00,54.98,55.01,54.95,55.0,106614.0,50.6194,50.647,50.5917,50.6378,106614.0
2021-10-19 11:55:00,55.0,55.01,54.96,55.0,165431.0,50.6378,50.647,50.6009,50.6378,165431.0
2021-10-19 12:00:00,55.0,55.0,54.95,54.96,105206.0,50.6378,50.6378,50.5917,50.6009,105206.0
2021-10-19 12:05:00,54.97,55.01,54.96,54.99,99230.0,50.6102,50.647,50.6009,50.6286,99230.0
2021-10-19 12:10:00,55.0,55.03,54.98,55.03,112463.0,50.6378,50.6654,50.6194,50.6654,112463.0
2021-10-19 12:15:00,55.03,55.05,54.99,55.0,105504.0,50.6654,50.6838,50.6286,50.6378,105504.0
2021-10-19 12:20:00,55.0,55.01,54.96,54.97,91091.0,50.6378,50.647,50.6009,50.6102,91091.0
2021-10-19 12:25:00,54.98,54.99,54.96,54.98,63210.0,50.6194,50.6286,50.6009,50.6194,63210.0
2021-10-19 12:30:00,54.97,55.01,54.97,54.99,60586.0,50.6102,50.647,50.6102,50.6286,60586.0
2021-10-19 12:35:00,55.0,55.01,54.96,54.97,78126.0,50.6378,50.647,50.6009,50.6102,78126.0
2021-10-19 12:40:00,54.96,54.99,54.95,54.98,57945.0,50.6009,50.6286,50.5917,50.6194,57945.0
2021-10-19 12:45:00,54.98,55.0,54.97,54.98,46803.0,50.6194,50.6378,50.6102,50.6194,46803.0
2021-10-19 12:50:00,54.98,54.99,54.96,54.97,65621.0,50.6194,50.6286,50.6009,50.6102,65621.0
2021-10-19 12:55:00,54.98,55.0,54.96,55.0,45430.0,50.6194,50.6378,50.6009,50.6378,45430.0
2021-10-19 13:00:00,55.0,55.01,54.9,54.93,98239.0,50.6378,50.647,50.5457,50.5733,98239.0
2021-10-19 13:05:00,54.92,54.94,54.9,54.91,49306.0,50.5641,50.5825,50.5457,50.5549,49306.0
2021-10-19 13:10:00,54.92,54.93,54.88,54.93,79422.0,50.5641,50.5733,50.5273,50.5733,79422.0
2021-10-19 13:15:00,54.92,54.94,54.91,54.94,47143.0,50.5641,50.5825,50.5549,50.5825,47143.0
2021-10-19 13:20:00,54.94,54.94,54.91,54.93,57718.0,50.5825,50.5825,50.5549,50.5733,57718.0
2021-10-19 13:25:00,54.93,54.93,54.89,54.9,67143.0,50.5733,50.5733,50.5365,50.5457,67143.0
2021-10-19 13:30:00,54.9,54.92,54.88,54.91,116942.0,50.5457,50.5641,50.5273,50.5549,116942.0
2021-10-19 13:35:00,54.91,54.91,54.87,54.88,60090.0,50.5549,50.5549,50.5181,50.5273,60090.0
2021-10-19 13:40:00,54.88,54.9,54.84,54.89,92230.0,50.5273,50.5457,50.4905,50.5365,92230.0
2021-10-19 13:45:00,54.89,54.91,54.87,54.89,65143.0,50.5365,50.5549,50.5181,50.5365,65143.0
2021-10-19 13:50:00,54.89,54.91,54.86,54.89,76471.0,50.5365,50.5549,50.5089,50.5365,76471.0
2021-10-19 13:55:00,54.89,54.94,54.88,54.91,91925.0,50.5365,50.5825,50.5273,50.5549,91925.0
2021-10-19 14:00:00,54.91,54.93,54.9,54.92,91502.0,50.5549,50.5733,50.5457,50.5641,91502.0
2021-10-19 14:05:00,54.92,54.94,54.91,54.94,69831.0,50.5641,50.5825,50.5549,50.5825,69831.0
2021-10-19 14:10:00,54.94,54.98,54.93,54.94,91159.0,50.5825,50.6194,50.5733,50.5825,91159.0
2021-10-19 14:15:00,54.95,54.96,54.92,54.93,29748.0,50.5917,50.6009,50.5641,50.5733,29748.0
2021-10-19 14:20:00,54.93,54.93,54.9,54.9,67924.0,50.5733,50.5733,50.5457,50.5457,67924.0
2021-10-19 14:25:00,54.9,54.91,54.87,54.89,72725.0,50.5457,50.5549,50.5181,50.5365,72725.0
2021-10-19 14:30:00,54.89,54.92,54.84,54.88,138982.0,50.5365,50.5641,50.4905,50.5273,138982.0
2021-10-19 14:35:00,54.88,54.91,54.87,54.91,58252.0,50.5273,50.5549,50.5181,50.5549,58252.0
2021-10-19 14:40:00,54.9,54.96,54.9,54.95,69340.0,50.5457,50.6009,50.5457,50.5917,69340.0
2021-10-19 14:45:00,54.96,54.98,54.92,54.98,78871.0,50.6009,50.6194,50.5641,50.6194,78871.0
2021-10-19 14:50:00,54.98,55.01,54.97,55.0,132608.0,50.6194,50.647,50.6102,50.6378,132608.0
2021-10-19 14:55:00,54.99,55.01,54.97,55.0,581586.0,50.6286,50.647,50.6102,50.6378,581586.0
2021-10-19 15:00:00,54.99,55.07,54.98,55.06,113213.0,50.6286,50.7022,50.6194,50.693,113213.0
2021-10-19 15:05:00,55.07,55.1,55.05,55.09,122769.0,50.7022,50.7298,50.6838,50.7206,122769.0
2021-10-19 15:10:00,55.09,55.09,55.02,55.05,230895.0,50.7206,50.7206,50.6562,50.6838,230895.0
2021-10-19 15:15:00,55.04,55.12,55.04,55.12,97468.0,50.6746,50.7483,50.6746,50.7483,97468.0
2021-10-19 15:20:00,55.12,55.12,55.04,55.05,106003.0,50.7483,50.7483,50.6746,50.6838,106003.0
2021-10-19 15:25:00,55.05,55.11,55.05,55.09,77088.0,50.6838,50.739,50.6838,50.7206,77088.0
2021-10-19 15:30:00,55.1,55.1,55.04,55.1,137744.0,50.7298,50.7298,50.6746,50.7298,137744.0
2021-10-19 15:35:00,55.1,55.15,55.09,55.15,198256.0,50.7298,50.7759,50.7206,50.7759,198256.0
2021-10-19 15:40:00,55.15,55.15,55.09,55.09,196269.0,50.7759,50.7759,50.7206,50.7206,196269.0
2021-10-19 15:45:00,55.1,55.14,55.09,55.11,247977.0,50.7298,50.7667,50.7206,50.739,247977.0
2021-10-19 15:50:00,55.1,55.14,55.06,55.09,797579.0,50.7298,50.7667,50.693,50.7206,797579.0
2021-10-19 15:55:00,55.11,55.22,55.1,55.21,1157396.0,50.739,50.8403,50.7298,50.8311,1157396.0
2021-10-20 09:30:00,55.25,55.49,55.17,55.26,793984.0,50.8679,51.0889,50.7943,50.8772,793984.0
2021-10-20 09:35:00,55.27,55.43,55.2,55.3,272771.0,50.8864,51.0337,50.8219,50.914,272771.0
2021-10-20 09:40:00,55.31,55.44,55.3,55.34,317560.0,50.9232,51.0429,50.914,50.9508,317560.0
2021-10-20 09:45:00,55.34,55.46,55.31,55.35,276957.0,50.9508,51.0613,50.9232,50.96,276957.0
2021-10-20 09:50:00,55.36,55.46,55.33,55.4,192211.0,50.9692,51.0613,50.9416,51.006,192211.0
2021-10-20 09:55:00,55.4,55.46,55.36,55.45,199826.0,51.006,51.0613,50.9692,51.0521,199826.0
2021-10-20 10:00:00,55.45,55.49,55.36,55.4,243504.0,51.0521,51.0889,50.9692,51.006,243504.0
2021-10-20 10:05:00,55.4,55.43,55.3,55.33,182579.0,51.006,51.0337,50.914,50.9416,182579.0
2021-10-20 10:10:00,55.32,55.35,55.21,55.26,314731.0,50.9324,50.96,50.8311,50.8772,314731.0
2021-10-20 10:15:00,55.27,55.27,55.2,55.23,236762.0,50.8864,50.8864,50.8219,50.8495,236762.0
2021-10-20 10:20:00,55.24,55.27,55.21,55.23,231394.0,50.8587,50.8864,50.8311,50.8495,231394.0
2021-10-20 10:25:00,55.23,55.29,55.22,55.24,175994.0,50.8495,50.9048,50.8403,50.8587,175994.0
2021-10-20 10:30:00,55.25,55.31,55.22,55.3,204093.0,50.8679,50.9232,50.8403,50.914,204093.0
2021-10-20 10:35:00,55.3,55.34,55.25,55.25,317194.0,50.914,50.9508,50.8679,50.8679,317194.0
2021-10-20 10:40:00,55.25,55.28,55.14,55.16,293930.0,50.8679,50.8956,50.7667,50.7851,293930.0
2021-10-20 10:45:00,55.16,55.27,55.15,55.25,223375.0,50.7851,50.8864,50.7759,50.8679,223375.0
2021-10-20 10:50:00,55.25,55.28,55.23,55.25,136299.0,50.8679,50.8956,50.8495,50.8679,136299.0
2021-10-20 10:55:00,55.25,55.28,55.23,55.23,128573.0,50.8679,50.8956,50.8495,50.8495,128573.0
2021-10-20 11:00:00,55.24,55.27,55.17,55.18,208419.0,50.8587,50.8864,50.7943,50.8035,208419.0
2021-10-20 11:05:00,55.18,55.26,55.18,55.23,177900.0,50.8035,50.8772,50.8035,50.8495,177900.0
2021-10-20 11:10:00,55.23,55.29,55.23,55.28,112292.0,50.8495,50.9048,50.8495,50.8956,112292.0
2021-10-20 11:15:00,55.29,55.29,55.25,55.27,151838.0,50.9048,50.9048,50.8679,50.8864,151838.0
2021-10-20 11:20:00,55.27,55.28,55.23,55.24,160490.0,50.8864,50.8956,50.8495,50.8587,160490.0
2021-10-20 11:25:00,55.24,55.34,55.23,55.3,144094.0,50.8587,50.9508,50.8495,50.914,144094.0
2021-10-20 11:30:00,55.3,55.33,55.26,55.27,134480.0,50.914,50.9416,50.8772,50.8864,134480.0
2021-10-20 11:35:00,55.28,55.28,55.19,55.21,171096.0,50.8956,50.8956,50.8127,50.8311,171096.0
2021-10-20 11:40:00,55.2,55.27,55.2,55.26,97060.0,50.8219,50.8864,50.8219,50.8772,97060.0
2021-10-20 11:45:00,55.25,55.27,55.24,55.26,86902.0,50.8679,50.8864,50.8587,50.8772,86902.0
2021-10-20 11:50:00,55.25,55.34,55.25,55.34,238678.0,50.8679,50.9508,50.8679,50.9508,238678.0
2021-10-20 11:55:00,55.34,55.35,55.3,55.34,96390.0,50.9508,50.96,50.914,50.9508,96390.0
2021-10-20 12:00:00,55.35,55.36,55.33,55.35,90630.0,50.96,50.9692,50.9416,50.96,90630.0
2021-10-20 12:05:00,55.36,55.37,55.32,55.36,113613.0,50.9692,50.9784,50.9324,50.9692,113613.0
2021-10-20 12:10:00,55.36,55.4,55.34,55.38,94989.0,50.9692,51.006,50.9508,50.9876,94989.0
2021-10-20 12:15:00,55.39,55.42,55.38,55.4,146838.0,50.9968,51.0245,50.9876,51.006,146838.0
2021-10-20 12:20:00,55.39,55.4,55.33,55.38,94756.0,50.9968,51.006,50.9416,50.9876,94756.0
2021-10-20 12:25:00,55.38,55.38,55.34,55.35,97001.0,50.9876,50.9876,50.9508,50.96,97001.0
2021-10-20 12:30:00,55.36,55.39,55.34,55.38,80937.0,50.9692,50.9968,50.9508,50.9876,80937.0
2021-10-20 12:35:00,55.38,55.39,55.38,55.39,44441.0,50.9876,50.9968,50.9876,50.9968,44441.0
2021-10-20 12:40:00,55.39,55.4,55.36,55.38,110001.0,50.9968,51.006,50.9692,50.9876,110001.0
2021-10-20 12:45:00,55.38,55.38,55.32,55.37,119438.0,50.9876,50.9876,50.9324,50.9784,119438.0
2021-10-20 12:50:00,55.38,55.38,55.33,55.34,53067.0,50.9876,50.9876,50.9416,50.9508,53067.0
2021-10-20 12:55:00,55.35,55.35,55.29,55.3,70601.0,50.96,50.96,50.9048,50.914,70601.0
2021-10-20 13:00:00,55.3,55.31,55.24,55.25,113675.0,50.914,50.9232,50.8587,50.8679,113675.0
2021-10-20 13:05:00,55.25,55.25,55.16,55.16,77294.0,50.8679,50.8679,50.7851,50.7851,77294.0
2021-10-20 13:10:00,55.17,55.21,55.16,55.18,71063.0,50.7943,50.8311,50.7851,50.8035,71063.0
2021-10-20 13:15:00,55.18,55.2,55.12,55.13,86117.0,50.8035,50.8219,50.7483,50.7575,86117.0
2021-10-20 13:20:00,55.14,55.15,55.08,55.14,149633.0,50.7667,50.7759,50.7114,50.7667,149633.0
2021-10-20 13:25:00,55.13,55.17,55.1,55.12,132167.0,50.7575,50.7943,50.7298,50.7483,132167.0
2021-10-20 13:30:00,55.13,55.16,55.12,55.14,66390.0,50.7575,50.7851,50.7483,50.7667,66390.0
2021-10-20 13:35:00,55.15,55.19,55.14,55.16,86654.0,50.7759,50.8127,50.7667,50.7851,86654.0
2021-10-20 13:40:00,55.15,55.16,55.11,55.16,90094.0,50.7759,50.7851,50.739,50.7851,90094.0
2021-10-20 13:45:00,55.16,55.17,55.12,55.14,60398.0,50.7851,50.7943,50.7483,50.7667,60398.0
2021-10-20 13:50:00,55.13,55.19,55.11,55.18,490357.0,50.7575,50.8127,50.739,50.8035,490357.0
2021-10-20 13:55:00,55.18,55.19,55.16,55.19,58213.0,50.8035,50.8127,50.7851,50.8127,58213.0
2021-10-20 14:00:00,55.18,55.24,55.17,55.23,207577.0,50.8035,50.8587,50.7943,50.8495,207577.0
2021-10-20 14:05:00,55.23,55.25,55.22,55.23,67397.0,50.8495,50.8679,50.8403,50.8495,67397.0
2021-10-20 14:10:00,55.23,55.25,55.22,55.24,61439.0,50.8495,50.8679,50.8403,50.8587,61439.0
2021-10-20 14:15:00,55.24,55.27,55.21,55.21,76654.0,50.8587,50.8864,50.8311,50.8311,76654.0
2021-10-20 14:20:00,55.22,55.26,55.2,55.22,89370.0,50.8403,50.8772,50.8219,50.8403,89370.0
2021-10-20 14:25:00,55.23,55.24,55.21,55.22,53457.0,50.8495,50.8587,50.8311,50.8403,53457.0
2021-10-20 14:30:00,55.22,55.24,55.2,55.24,66402.0,50.8403,50.8587,50.8219,50.8587,66402.0
2021-10-20 14:35:00,55.23,55.24,55.23,55.23,59171.0,50.8495,50.8587,50.8495,50.8495,59171.0
2021-10-20 14:40:00,55.24,55.26,55.21,55.22,120361.0,50.8587,50.8772,50.8311,50.8403,120361.0
2021-10-20 14:45:00,55.22,55.27,55.22,55.27,63913.0,50.8403,50.8864,50.8403,50.8864,63913.0
2021-10-20 14:50:00,55.26,55.29,55.26,55.28,82378.0,50.8772,50.9048,50.8772,50.8956,82378.0
2021-10-20 14:55:00,55.28,55.28,55.26,55.27,74433.0,50.8956,50.8956,50.8772,50.8864,74433.0
2021-10-20 15:00:00,55.28,55.33,55.27,55.32,184944.0,50.8956,50.9416,50.8864,50.9324,184944.0
2021-10-20 15:05:00,55.32,55.36,55.31,55.35,94338.0,50.9324,50.9692,50.9232,50.96,94338.0
2021-10-20 15:10:00,55.35,55.36,55.32,55.34,110734.0,50.96,50.9692,50.9324,50.9508,110734.0
2021-10-20 15:15:00,55.34,55.35,55.31,55.33,167572.0,50.9508,50.96,50.9232,50.9416,167572.0
2021-10-20 15:20:00,55.34,55.36,55.33,55.35,96452.0,50.9508,50.9692,50.9416,50.96,96452.0
2021-10-20 15:25:00,55.35,55.36,55.32,55.34,92587.0,50.96,50.9692,50.9324,50.9508,92587.0
2021-10-20 15:30:00,55.34,55.36,55.3,55.36,152670.0,50.9508,50.9692,50.914,50.9692,152670.0
2021-10-20 15:35:00,55.36,55.36,55.32,55.34,130548.0,50.9692,50.9692,50.9324,50.9508,130548.0
2021-10-20 15:40:00,55.34,55.39,55.33,55.39,167461.0,50.9508,50.9968,50.9416,50.9968,167461.0
2021-10-20 15:45:00,55.38,55.42,55.36,55.38,270078.0,50.9876,51.0245,50.9692,50.9876,270078.0
2021-10-20 15:50:00,55.37,55.4,55.28,55.3,617316.0,50.9784,51.006,50.8956,50.914,617316.0
2021-10-20 15:55:00,55.3,55.41,55.28,55.41,971787.0,50.914,51.0153,50.8956,51.0153,971787.0
2021-10-21 09:30:00,54.92,55.45,54.83,55.43,814194.0,50.5641,51.0521,50.4813,51.0337,814194.0
2021-10-21 09:35:00,55.43,55.47,55.28,55.38,348377.0,51.0337,51.0705,50.8956,50.9876,348377.0
2021-10-21 09:40:00,55.38,55.43,55.32,55.41,301269.0,50.9876,51.0337,50.9324,51.0153,301269.0
2021-10-21 09:45:00,55.41,55.44,55.38,55.4,198090.0,51.0153,51.0429,50.9876,51.006,198090.0
2021-10-21 09:50:00,55.4,55.48,55.38,55.44,268708.0,51.006,51.0797,50.9876,51.0429,268708.0
2021-10-21 09:55:00,55.44,55.45,55.37,55.4,225370.0,51.0429,51.0521,50.9784,51.006,225370.0
2021-10-21 10:00:00,55.41,55.44,55.29,55.34,268200.0,51.0153,51.0429,50.9048,50.9508,268200.0
2021-10-21 10:05:00,55.34,55.38,55.28,55.33,195006.0,50.9508,50.9876,50.8956,50.9416,195006.0
2021-10-21 10:10:00,55.33,55.35,55.28,55.3,144220.0,50.9416,50.96,50.8956,50.914,144220.0
2021-10-21 10:15:00,55.31,55.39,55.25,55.38,392447.0,50.9232,50.9968,50.8679,50.9876,392447.0
2021-10-21 10:20:00,55.38,55.51,55.36,55.48,357300.0,50.9876,51.1073,50.9692,51.0797,357300.0
2021-10-21 10:25:00,55.48,55.53,55.46,55.53,183645.0,51.0797,51.1257,51.0613,51.1257,183645.0
2021-10-21 10:30:00,55.52,55.53,55.5,55.51,100932.0,51.1165,51.1257,51.0981,51.1073,100932.0
2021-10-21 10:35:00,55.51,55.57,55.5,55.52,300905.0,51.1073,51.1626,51.0981,51.1165,300905.0
2021-10-21 10:40:00,55.52,55.54,55.49,55.52,126285.0,51.1165,51.1349,51.0889,51.1165,126285.0
2021-10-21 10:45:00,55.51,55.52,55.44,55.5,175920.0,51.1073,51.1165,51.0429,51.0981,175920.0
2021-10-21 10:50:00,55.5,55.51,55.46,55.49,189211.0,51.0981,51.1073,51.0613,51.0889,189211.0
2021-10-21 10:55:00,55.5,55.51,55.46,55.51,170241.0,51.0981,51.1073,51.0613,51.1073,170241.0
2021-10-21 11:00:00,55.51,55.6,55.5,55.52,323836.0,51.1073,51.1902,51.0981,51.1165,323836.0
2021-10-21 11:05:00,55.52,55.57,55.5,55.56,149666.0,51.1165,51.1626,51.0981,51.1534,149666.0
2021-10-21 11:10:00,55.57,55.68,55.56,55.68,409721.0,51.1626,51.2638,51.1534,51.2638,409721.0
2021-10-21 11:15:00,55.68,55.7,55.62,55.64,208593.0,51.2638,51.2823,51.2086,51.227,208593.0
2021-10-21 11:20:00,55.64,55.64,55.59,55.63,221184.0,51.227,51.227,51.181,51.2178,221184.0
2021-10-21 11:25:00,55.63,55.66,55.58,55.61,264620.0,51.2178,51.2454,51.1718,51.1994,264620.0
2021-10-21 11:30:00,55.61,55.64,55.54,55.57,364925.0,51.1994,51.227,51.1349,51.1626,364925.0
2021-10-21 11:35:00,55.58,55.59,55.47,55.53,289627.0,51.1718,51.181,51.0705,51.1257,289627.0
2021-10-21 11:40:00,55.53,55.65,55.52,55.64,254355.0,51.1257,51.2362,51.1165,51.227,254355.0
2021-10-21 11:45:00,55.65,55.68,55.63,55.67,245468.0,51.2362,51.2638,51.2178,51.2546,245468.0
2021-10-21 11:50:00,55.67,55.72,55.63,55.63,318316.0,51.2546,51.3007,51.2178,51.2178,318316.0
2021-10-21 11:55:00,55.64,55.75,55.63,55.67,266284.0,51.227,51.3283,51.2178,51.2546,266284.0
2021-10-21 12:00:00,55.67,55.73,55.67,55.73,155315.0,51.2546,51.3099,51.2546,51.3099,155315.0
2021-10-21 12:05:00,55.72,55.75,55.67,55.68,178774.0,51.3007,51.3283,51.2546,51.2638,178774.0
2021-10-21 12:10:00,55.68,55.7,55.62,55.65,201043.0,51.2638,51.2823,51.2086,51.2362,201043.0
2021-10-21 12:15:00,55.65,55.67,55.58,55.59,114862.0,51.2362,51.2546,51.1718,51.181,114862.0
2021-10-21 12:20:00,55.58,55.63,55.55,55.59,185209.0,51.1718,51.2178,51.1442,51.181,185209.0
2021-10-21 12:25:00,55.6,55.6,55.54,55.55,140749.0,51.1902,51.1902,51.1349,51.1442,140749.0
2021-10-21 12:30:00,55.55,55.56,55.4,55.43,295386.0,51.1442,51.1534,51.006,51.0337,295386.0
2021-10-21 12:35:00,55.43,55.47,55.39,55.41,363545.0,51.0337,51.0705,50.9968,51.0153,363545.0
2021-10-21 12:40:00,55.41,55.45,55.38,55.42,258452.0,51.0153,51.0521,50.9876,51.0245,258452.0
2021-10-21 12:45:00,55.42,55.48,55.4,55.47,293535.0,51.0245,51.0797,51.006,51.0705,293535.0
2021-10-21 12:50:00,55.47,55.53,55.44,55.48,254883.0,51.0705,51.1257,51.0429,51.0797,254883.0
2021-10-21 12:55:00,55.47,55.5,55.41,55.43,272091.0,51.0705,51.0981,51.0153,51.0337,272091.0
2021-10-21 13:00:00,55.43,55.49,55.42,55.48,84714.0,51.0337,51.0889,51.0245,51.0797,84714.0
2021-10-21 13:05:00,55.48,55.51,55.47,55.5,97681.0,51.0797,51.1073,51.0705,51.0981,97681.0
2021-10-21 13:10:00,55.5,55.52,55.44,55.45,109812.0,51.0981,51.1165,51.0429,51.0521,109812.0
2021-10-21 13:15:00,55.45,55.45,55.4,55.41,61347.0,51.0521,51.0521,51.006,51.0153,61347.0
2021-10-21 13:20:00,55.41,55.47,55.41,55.47,100648.0,51.0153,51.0705,51.0153,51.0705,100648.0
2021-10-21 13:25:00,55.46,55.52,55.46,55.48,150559.0,51.0613,51.1165,51.0613,51.0797,150559.0
2021-10-21 13:30:00,55.48,55.53,55.48,55.52,135193.0,51.0797,51.1257,51.0797,51.1165,135193.0
2021-10-21 13:35:00,55.52,55.53,55.48,55.52,101787.0,51.1165,51.1257,51.0797,51.1165,101787.0
2021-10-21 13:40:00,55.51,55.53,55.48,55.48,139145.0,51.1073,51.1257,51.0797,51.0797,139145.0
2021-10-21 13:45:00,55.48,55.56,55.45,55.51,223161.0,51.0797,51.1534,51.0521,51.1073,223161.0
2021-10-21 13:50:00,55.51,55.6,55.49,55.54,202282.0,51.1073,51.1902,51.0889,51.1349,202282.0
2021-10-21 13:55:00,55.54,55.56,55.5,55.52,111865.0,51.1349,51.1534,51.0981,51.1165,111865.0
2021-10-21 14:00:00,55.52,55.53,55.5,55.52,64284.0,51.1165,51.1257,51.0981,51.1165,64284.0
2021-10-21 14:05:00,55.52,55.53,55.46,55.48,126695.0,51.1165,51.1257,51.0613,51.0797,126695.0
2021-10-21 14:10:00,55.49,55.52,55.47,55.5,94032.0,51.0889,51.1165,51.0705,51.0981,94032.0
2021-10-21 14:15:00,55.5,55.58,55.49,55.57,180766.0,51.0981,51.1718,51.0889,51.1626,180766.0
2021-10-21 14:20:00,55.56,55.63,55.56,55.59,217000.0,51.1534,51.2178,51.1534,51.181,217000.0
2021-10-21 14:25:00,55.6,55.61,55.57,55.57,75654.0,51.1902,51.1994,51.1626,51.1626,75654.0
2021-10-21 14:30:00,55.58,55.62,55.54,55.57,165622.0,51.1718,51.2086,51.1349,51.1626,165622.0
2021-10-21 14:35:00,55.57,55.61,55.54,55.55,145363.0,51.1626,51.1994,51.1349,51.1442,145363.0
2021-10-21 14:40:00,55.56,55.57,55.55,55.55,101290.0,51.1534,51.1626,51.1442,51.1442,101290.0
2021-10-21 14:45:00,55.56,55.59,55.54,55.57,112485.0,51.1534,51.181,51.1349,51.1626,112485.0
2021-10-21 14:50:00,55.56,55.56,55.5,55.55,200359.0,51.1534,51.1534,51.0981,51.1442,200359.0
2021-10-21 14:55:00,55.55,55.58,55.53,55.58,131610.0,51.1442,51.1718,51.1257,51.1718,131610.0
2021-10-21 15:00:00,55.58,55.69,55.57,55.69,191473.0,51.1718,51.273,51.1626,51.273,191473.0
2021-10-21 15:05:00,55.69,55.72,55.67,55.67,213328.0,51.273,51.3007,51.2546,51.2546,213328.0
2021-10-21 15:10:00,55.67,55.71,55.65,55.69,135871.0,51.2546,51.2915,51.2362,51.273,135871.0
2021-10-21 15:15:00,55.68,55.73,55.68,55.72,214189.0,51.2638,51.3099,51.2638,51.3007,214189.0
2021-10-21 15:20:00,55.71,55.76,55.68,55.7,234551.0,51.2915,51.3375,51.2638,51.2823,234551.0
2021-10-21 15:25:00,55.7,55.74,55.68,55.74,209856.0,51.2823,51.3191,51.2638,51.3191,209856.0
2021-10-21 15:30:00,55.73,55.76,55.7,55.72,281859.0,51.3099,51.3375,51.2823,51.3007,281859.0
2021-10-21 15:35:00,55.72,55.75,55.7,55.72,252214.0,51.3007,51.3283,51.2823,51.3007,252214.0
2021-10-21 15:40:00,55.73,55.79,55.71,55.78,425118.0,51.3099,51.3651,51.2915,51.3559,425118.0
2021-10-21 15:45:00,55.79,55.89,55.76,55.88,673466.0,51.3651,51.4572,51.3375,51.448,673466.0
2021-10-21 15:50:00,55.87,55.95,55.86,55.91,1189920.0,51.4388,51.5124,51.4296,51.4756,1189920.0
2021-10-21 15:55:00,55.91,56.07,55.88,56.01,2330051.0,51.4756,51.6229,51.448,51.5677,2330051.0
2021-10-22 09:30:00,50.33,50.4,49.71,49.82,7205253.0,46.3382,46.4026,45.7673,45.8686,7205253.0
2021-10-22 09:35:00,49.82,49.9,49.45,49.76,4580909.0,45.8686,45.9423,45.528,45.8134,4580909.0
2021-10-22 09:40:00,49.76,50.13,49.66,49.98,3317760.0,45.8134,46.154,45.7213,46.0159,3317760.0
2021-10-22 09:45:00,49.99,50.55,49.96,50.25,3236365.0,46.0251,46.5407,45.9975,46.2645,3236365.0
2021-10-22 09:50:00,50.24,50.28,49.96,49.97,1776184.0,46.2553,46.2921,45.9975,46.0067,1776184.0
2021-10-22 09:55:00,49.96,50.04,49.85,49.94,1974099.0,45.9975,46.0712,45.8962,45.9791,1974099.0
2021-10-22 10:00:00,49.94,50.15,49.89,49.95,1552422.0,45.9791,46.1724,45.9331,45.9883,1552422.0
2021-10-22 10:05:00,49.95,50.47,49.9,50.45,1850339.0,45.9883,46.4671,45.9423,46.4486,1850339.0
2021-10-22 10:10:00,50.46,50.5,50.13,50.18,1704887.0,46.4579,46.4947,46.154,46.2001,1704887.0
2021-10-22 10:15:00,50.18,50.25,50.05,50.07,1217259.0,46.2001,46.2645,46.0804,46.0988,1217259.0
2021-10-22 10:20:00,50.07,50.19,50.03,50.19,1144576.0,46.0988,46.2093,46.062,46.2093,1144576.0
2021-10-22 10:25:00,50.19,50.22,50.0,50.0,1635942.0,46.2093,46.2369,46.0343,46.0343,1635942.0
2021-10-22 10:30:00,50.01,50.01,49.86,49.9,1927729.0,46.0435,46.0435,45.9054,45.9423,1927729.0
2021-10-22 10:35:00,49.9,50.03,49.89,49.97,1384121.0,45.9423,46.062,45.9331,46.0067,1384121.0
2021-10-22 10:40:00,49.98,49.99,49.86,49.98,885503.0,46.0159,46.0251,45.9054,46.0159,885503.0
2021-10-22 10:45:00,49.98,50.09,49.88,49.91,1082607.0,46.0159,46.1172,45.9239,45.9515,1082607.0
2021-10-22 10:50:00,49.91,49.95,49.81,49.82,1032516.0,45.9515,45.9883,45.8594,45.8686,1032516.0
2021-10-22 10:55:00,49.82,49.86,49.77,49.83,1176214.0,45.8686,45.9054,45.8226,45.8778,1176214.0
2021-10-22 11:00:00,49.83,49.95,49.8,49.91,757588.0,45.8778,45.9883,45.8502,45.9515,757588.0
2021-10-22 11:05:00,49.91,50.08,49.9,50.0,814101.0,45.9515,46.108,45.9423,46.0343,814101.0
2021-10-22 11:10:00,49.99,50.04,49.87,50.0,891669.0,46.0251,46.0712,45.9147,46.0343,891669.0
2021-10-22 11:15:00,49.99,50.03,49.85,49.93,873603.0,46.0251,46.062,45.8962,45.9699,873603.0
2021-10-22 11:20:00,49.93,49.98,49.76,49.81,1109040.0,45.9699,46.0159,45.8134,45.8594,1109040.0
2021-10-22 11:25:00,49.8,49.95,49.76,49.94,928676.0,45.8502,45.9883,45.8134,45.9791,928676.0
2021-10-22 11:30:00,49.94,50.0,49.86,49.89,1202948.0,45.9791,46.0343,45.9054,45.9331,1202948.0
2021-10-22 11:35:00,49.89,49.95,49.86,49.88,754852.0,45.9331,45.9883,45.9054,45.9239,754852.0
2021-10-22 11:40:00,49.88,49.91,49.84,49.85,776020.0,45.9239,45.9515,45.887,45.8962,776020.0
2021-10-22 11:45:00,49.84,49.85,49.7,49.71,1155619.0,45.887,45.8962,45.7581,45.7673,1155619.0
2021-10-22 11:50:00,49.71,49.87,49.64,49.86,1109022.0,45.7673,45.9147,45.7029,45.9054,1109022.0
2021-10-22 11:55:00,49.86,49.86,49.73,49.74,601901.0,45.9054,45.9054,45.7858,45.795,601901.0
2021-10-22 12:00:00,49.74,49.84,49.7,49.84,689017.0,45.795,45.887,45.7581,45.887,689017.0
2021-10-22 12:05:00,49.84,49.86,49.8,49.81,487869.0,45.887,45.9054,45.8502,45.8594,487869.0
2021-10-22 12:10:00,49.81,49.81,49.66,49.68,1146824.0,45.8594,45.8594,45.7213,45.7397,1146824.0
2021-10-22 12:15:00,49.68,49.74,49.66,49.69,599759.0,45.7397,45.795,45.7213,45.7489,599759.0
2021-10-22 12:20:00,49.69,49.7,49.57,49.57,927615.0,45.7489,45.7581,45.6384,45.6384,927615.0
2021-10-22 12:25:00,49.58,49.59,49.55,49.57,924457.0,45.6477,45.6569,45.62,45.6384,924457.0
2021-10-22 12:30:00,49.58,49.63,49.52,49.55,776760.0,45.6477,45.6937,45.5924,45.62,776760.0
2021-10-22 12:35:00,49.55,49.59,49.54,49.56,556164.0,45.62,45.6569,45.6108,45.6292,556164.0
2021-10-22 12:40:00,49.56,49.58,49.53,49.58,597097.0,45.6292,45.6477,45.6016,45.6477,597097.0
2021-10-22 12:45:00,49.58,49.62,49.56,49.57,546370.0,45.6477,45.6845,45.6292,45.6384,546370.0
2021-10-22 12:50:00,49.58,49.58,49.5,49.51,693219.0,45.6477,45.6477,45.574,45.5832,693219.0
2021-10-22 12:55:00,49.51,49.51,49.41,49.41,1717983.0,45.5832,45.5832,45.4911,45.4911,1717983.0
2021-10-22 13:00:00,49.41,49.43,49.35,49.36,1601617.0,45.4911,45.5095,45.4359,45.4451,1601617.0
2021-10-22 13:05:00,49.36,49.38,49.29,49.38,1064720.0,45.4451,45.4635,45.3807,45.4635,1064720.0
2021-10-22 13:10:00,49.38,49.38,49.27,49.3,793434.0,45.4635,45.4635,45.3622,45.3899,793434.0
2021-10-22 13:15:00,49.3,49.35,49.29,49.33,487902.0,45.3899,45.4359,45.3807,45.4175,487902.0
2021-10-22 13:20:00,49.32,49.35,49.29,49.32,429480.0,45.4083,45.4359,45.3807,45.4083,429480.0
2021-10-22 13:25:00,49.32,49.38,49.3,49.34,423191.0,45.4083,45.4635,45.3899,45.4267,423191.0
2021-10-22 13:30:00,49.34,49.39,49.32,49.36,544657.0,45.4267,45.4727,45.4083,45.4451,544657.0
2021-10-22 13:35:00,49.36,49.36,49.27,49.27,550019.0,45.4451,45.4451,45.3622,45.3622,550019.0
2021-10-22 13:40:00,49.27,49.28,49.2,49.22,1052747.0,45.3622,45.3714,45.2978,45.3162,1052747.0
2021-10-22 13:45:00,49.23,49.24,49.15,49.16,727751.0,45.3254,45.3346,45.2518,45.261,727751.0
2021-10-22 13:50:00,49.16,49.24,49.14,49.23,583692.0,45.261,45.3346,45.2425,45.3254,583692.0
2021-10-22 13:55:00,49.23,49.24,49.18,49.23,495583.0,45.3254,45.3346,45.2794,45.3254,495583.0
2021-10-22 14:00:00,49.23,49.3,49.22,49.3,697901.0,45.3254,45.3899,45.3162,45.3899,697901.0
2021-10-22 14:05:00,49.3,49.34,49.27,49.32,494641.0,45.3899,45.4267,45.3622,45.4083,494641.0
2021-10-22 14:10:00,49.31,49.34,49.28,49.29,350802.0,45.3991,45.4267,45.3714,45.3807,350802.0
2021-10-22 14:15:00,49.29,49.35,49.28,49.3,511771.0,45.3807,45.4359,45.3714,45.3899,511771.0
2021-10-22 14:20:00,49.31,49.32,49.25,49.3,367381.0,45.3991,45.4083,45.3438,45.3899,367381.0
2021-10-22 14:25:00,49.3,49.34,49.28,49.33,380862.0,45.3899,45.4267,45.3714,45.4175,380862.0
2021-10-22 14:30:00,49.34,49.51,49.32,49.49,989052.0,45.4267,45.5832,45.4083,45.5648,989052.0
2021-10-22 14:35:00,49.5,49.53,49.45,49.46,558701.0,45.574,45.6016,45.528,45.5372,558701.0
2021-10-22 14:40:00,49.45,49.5,49.36,49.36,495727.0,45.528,45.574,45.4451,45.4451,495727.0
2021-10-22 14:45:00,49.36,49.4,49.32,49.4,453684.0,45.4451,45.4819,45.4083,45.4819,453684.0
2021-10-22 14:50:00,49.4,49.44,49.35,49.38,536868.0,45.4819,45.5188,45.4359,45.4635,536868.0
2021-10-22 14:55:00,49.38,49.46,49.36,49.45,427032.0,45.4635,45.5372,45.4451,45.528,427032.0
2021-10-22 15:00:00,49.45,49.46,49.4,49.42,458700.0,45.528,45.5372,45.4819,45.5003,458700.0
2021-10-22 15:05:00,49.42,49.5,49.41,49.5,500199.0,45.5003,45.574,45.4911,45.574,500199.0
2021-10-22 15:10:00,49.5,49.51,49.39,49.39,464905.0,45.574,45.5832,45.4727,45.4727,464905.0
2021-10-22 15:15:00,49.4,49.4,49.28,49.29,979731.0,45.4819,45.4819,45.3714,45.3807,979731.0
2021-10-22 15:20:00,49.29,49.34,49.26,49.3,767532.0,45.3807,45.4267,45.353,45.3899,767532.0
2021-10-22 15:25:00,49.3,49.31,49.27,49.28,410929.0,45.3899,45.3991,45.3622,45.3714,410929.0
2021-10-22 15:30:00,49.28,49.44,49.25,49.41,1159195.0,45.3714,45.5188,45.3438,45.4911,1159195.0
2021-10-22 15:35:00,49.41,49.44,49.35,49.36,669885.0,45.4911,45.5188,45.4359,45.4451,669885.0
2021-10-22 15:40:00,49.35,49.39,49.27,49.28,1235490.0,45.4359,45.4727,45.3622,45.3714,1235490.0
2021-10-22 15:45:00,49.28,49.33,49.26,49.27,1498996.0,45.3714,45.4175,45.353,45.3622,1498996.0
2021-10-22 15:50:00,49.27,49.43,49.26,49.42,3233360.0,45.3622,45.5095,45.353,45.5003,3233360.0
2021-10-22 15:55:00,49.43,49.52,49.36,49.46,4297535.0,45.5095,45.5924,45.4451,45.5372,4297535.0
2021-10-25 09:30:00,49.83,49.87,49.46,49.72,3275088.0,45.8778,45.9147,45.5372,45.7765,3275088.0
2021-10-25 09:35:00,49.72,49.91,49.61,49.61,1241348.0,45.7765,45.9515,45.6753,45.6753,1241348.0
2021-10-25 09:40:00,49.6,49.61,49.35,49.4,947767.0,45.6661,45.6753,45.4359,45.4819,947767.0
2021-10-25 09:45:00,49.41,49.59,49.4,49.58,491270.0,45.4911,45.6569,45.4819,45.6477,491270.0
2021-10-25 09:50:00,49.57,49.81,49.53,49.8,581120.0,45.6384,45.8594,45.6016,45.8502,581120.0
2021-10-25 09:55:00,49.8,49.8,49.69,49.7,356385.0,45.8502,45.8502,45.7489,45.7581,356385.0
2021-10-25 10:00:00,49.71,49.92,49.7,49.9,639645.0,45.7673,45.9607,45.7581,45.9423,639645.0
2021-10-25 10:05:00,49.9,49.92,49.85,49.88,405005.0,45.9423,45.9607,45.8962,45.9239,405005.0
2021-10-25 10:10:00,49.88,49.96,49.87,49.94,493017.0,45.9239,45.9975,45.9147,45.9791,493017.0
2021-10-25 10:15:00,49.95,50.07,49.94,49.98,786328.0,45.9883,46.0988,45.9791,46.0159,786328.0
2021-10-25 10:20:00,49.98,50.0,49.88,49.95,542842.0,46.0159,46.0343,45.9239,45.9883,542842.0
2021-10-25 10:25:00,49.95,50.0,49.9,49.98,453198.0,45.9883,46.0343,45.9423,46.0159,453198.0
2021-10-25 10:30:00,49.98,49.99,49.94,49.97,282897.0,46.0159,46.0251,45.9791,46.0067,282897.0
2021-10-25 10:35:00,49.96,49.97,49.88,49.92,332119.0,45.9975,46.0067,45.9239,45.9607,332119.0
2021-10-25 10:40:00,49.91,49.93,49.82,49.85,418771.0,45.9515,45.9699,45.8686,45.8962,418771.0
2021-10-25 10:45:00,49.85,49.86,49.76,49.77,420311.0,45.8962,45.9054,45.8134,45.8226,420311.0
2021-10-25 10:50:00,49.77,49.8,49.68,49.69,353586.0,45.8226,45.8502,45.7397,45.7489,353586.0
2021-10-25 10:55:00,49.69,49.69,49.59,49.65,660370.0,45.7489,45.7489,45.6569,45.7121,660370.0
2021-10-25 11:00:00,49.65,49.66,49.56,49.6,443222.0,45.7121,45.7213,45.6292,45.6661,443222.0
2021-10-25 11:05:00,49.59,49.66,49.55,49.62,400869.0,45.6569,45.7213,45.62,45.6845,400869.0
2021-10-25 11:10:00,49.63,49.65,49.56,49.57,513034.0,45.6937,45.7121,45.6292,45.6384,513034.0
2021-10-25 11:15:00,49.57,49.61,49.52,49.57,410053.0,45.6384,45.6753,45.5924,45.6384,410053.0
2021-10-25 11:20:00,49.56,49.62,49.55,49.6,518615.0,45.6292,45.6845,45.62,45.6661,518615.0
2021-10-25 11:25:00,49.59,49.74,49.58,49.72,504470.0,45.6569,45.795,45.6477,45.7765,504470.0
2021-10-25 11:30:00,49.72,49.75,49.68,49.72,290935.0,45.7765,45.8042,45.7397,45.7765,290935.0
2021-10-25 11:35:00,49.72,49.76,49.69,49.75,424146.0,45.7765,45.8134,45.7489,45.8042,424146.0
2021-10-25 11:40:00,49.74,49.89,49.74,49.86,434997.0,45.795,45.9331,45.795,45.9054,434997.0
2021-10-25 11:45:00,49.86,49.87,49.8,49.83,288251.0,45.9054,45.9147,45.8502,45.8778,288251.0
2021-10-25 11:50:00,49.82,49.83,49.77,49.79,247282.0,45.8686,45.8778,45.8226,45.841,247282.0
2021-10-25 11:55:00,49.79,49.8,49.72,49.73,599580.0,45.841,45.8502,45.7765,45.7858,599580.0
2021-10-25 12:00:00,49.73,49.76,49.7,49.73,436833.0,45.7858,45.8134,45.7581,45.7858,436833.0
2021-10-25 12:05:00,49.72,49.74,49.67,49.71,484121.0,45.7765,45.795,45.7305,45.7673,484121.0
2021-10-25 12:10:00,49.71,49.73,49.62,49.63,261630.0,45.7673,45.7858,45.6845,45.6937,261630.0
2021-10-25 12:15:00,49.63,49.66,49.58,49.64,311821.0,45.6937,45.7213,45.6477,45.7029,311821.0
2021-10-25 12:20:00,49.65,49.67,49.61,49.62,196124.0,45.7121,45.7305,45.6753,45.6845,196124.0
2021-10-25 12:25:00,49.62,49.63,49.6,49.63,383634.0,45.6845,45.6937,45.6661,45.6937,383634.0
2021-10-25 12:30:00,49.63,49.63,49.59,49.61,314327.0,45.6937,45.6937,45.6569,45.6753,314327.0
2021-10-25 12:35:00,49.61,49.71,49.6,49.69,272070.0,45.6753,45.7673,45.6661,45.7489,272070.0
2021-10-25 12:40:00,49.7,49.76,49.67,49.73,239431.0,45.7581,45.8134,45.7305,45.7858,239431.0
2021-10-25 12:45:00,49.73,49.77,49.72,49.77,145292.0,45.7858,45.8226,45.7765,45.8226,145292.0
2021-10-25 12:50:00,49.77,49.77,49.62,49.66,282558.0,45.8226,45.8226,45.6845,45.7213,282558.0
2021-10-25 12:55:00,49.66,49.69,49.63,49.68,227683.0,45.7213,45.7489,45.6937,45.7397,227683.0
2021-10-25 13:00:00,49.68,49.72,49.66,49.72,163794.0,45.7397,45.7765,45.7213,45.7765,163794.0
2021-10-25 13:05:00,49.71,49.72,49.66,49.71,253899.0,45.7673,45.7765,45.7213,45.7673,253899.0
2021-10-25 13:10:00,49.71,49.75,49.7,49.74,156608.0,45.7673,45.8042,45.7581,45.795,156608.0
2021-10-25 13:15:00,49.75,49.77,49.7,49.73,255240.0,45.8042,45.8226,45.7581,45.7858,255240.0
2021-10-25 13:20:00,49.74,49.76,49.69,49.7,143021.0,45.795,45.8134,45.7489,45.7581,143021.0
2021-10-25 13:25:00,49.69,49.71,49.68,49.69,172983.0,45.7489,45.7673,45.7397,45.7489,172983.0
2021-10-25 13:30:00,49.68,49.71,49.66,49.68,203186.0,45.7397,45.7673,45.7213,45.7397,203186.0
2021-10-25 13:35:00,49.68,49.74,49.67,49.72,163886.0,45.7397,45.795,45.7305,45.7765,163886.0
2021-10-25 13:40:00,49.73,49.75,49.72,49.72,179525.0,45.7858,45.8042,45.7765,45.7765,179525.0
2021-10-25 13:45:00,49.73,49.74,49.7,49.72,120221.0,45.7858,45.795,45.7581,45.7765,120221.0
2021-10-25 13:50:00,49.72,49.73,49.69,49.72,133342.0,45.7765,45.7858,45.7489,45.7765,133342.0
2021-10-25 13:55:00,49.72,49.76,49.71,49.75,181445.0,45.7765,45.8134,45.7673,45.8042,181445.0
2021-10-25 14:00:00,49.75,49.8,49.73,49.79,194138.0,45.8042,45.8502,45.7858,45.841,194138.0
2021-10-25 14:05:00,49.8,49.84,49.79,49.8,153576.0,45.8502,45.887,45.841,45.8502,153576.0
2021-10-25 14:10:00,49.8,49.81,49.75,49.75,169744.0,45.8502,45.8594,45.8042,45.8042,169744.0
2021-10-25 14:15:00,49.75,49.8,49.75,49.77,139788.0,45.8042,45.8502,45.8042,45.8226,139788.0
2021-10-25 14:20:00,49.77,49.79,49.73,49.77,208522.0,45.8226,45.841,45.7858,45.8226,208522.0
2021-10-25 14:25:00,49.78,49.81,49.77,49.8,240687.0,45.8318,45.8594,45.8226,45.8502,240687.0
2021-10-25 14:30:00,49.81,49.82,49.79,49.81,135013.0,45.8594,45.8686,45.841,45.8594,135013.0
2021-10-25 14:35:00,49.81,49.87,49.8,49.84,290704.0,45.8594,45.9147,45.8502,45.887,290704.0
2021-10-25 14:40:00,49.83,49.84,49.76,49.77,271169.0,45.8778,45.887,45.8134,45.8226,271169.0
2021-10-25 14:45:00,49.77,49.78,49.72,49.76,313473.0,45.8226,45.8318,45.7765,45.8134,313473.0
2021-10-25 14:50:00,49.76,49.79,49.74,49.77,201767.0,45.8134,45.841,45.795,45.8226,201767.0
2021-10-25 14:55:00,49.77,49.78,49.69,49.7,228882.0,45.8226,45.8318,45.7489,45.7581,228882.0
2021-10-25 15:00:00,49.69,49.7,49.57,49.59,980373.0,45.7489,45.7581,45.6384,45.6569,980373.0
2021-10-25 15:05:00,49.59,49.61,49.56,49.57,542275.0,45.6569,45.6753,45.6292,45.6384,542275.0
2021-10-25 15:10:00,49.58,49.58,49.52,49.53,476179.0,45.6477,45.6477,45.5924,45.6016,476179.0
2021-10-25 15:15:00,49.53,49.54,49.51,49.52,427290.0,45.6016,45.6108,45.5832,45.5924,427290.0
2021-10-25 15:20:00,49.53,49.54,49.46,49.49,911169.0,45.6016,45.6108,45.5372,45.5648,911169.0
2021-10-25 15:25:00,49.48,49.49,49.41,49.43,741918.0,45.5556,45.5648,45.4911,45.5095,741918.0
2021-10-25 15:30:00,49.43,49.43,49.38,49.41,661570.0,45.5095,45.5095,45.4635,45.4911,661570.0
2021-10-25 15:35:00,49.41,49.43,49.37,49.38,509190.0,45.4911,45.5095,45.4543,45.4635,509190.0
2021-10-25 15:40:00,49.38,49.44,49.37,49.41,585730.0,45.4635,45.5188,45.4543,45.4911,585730.0
2021-10-25 15:45:00,49.41,49.45,49.39,49.44,660483.0,45.4911,45.528,45.4727,45.5188,660483.0
2021-10-25 15:50:00,49.43,49.44,49.35,49.36,1180120.0,45.5095,45.5188,45.4359,45.4451,1180120.0
2021-10-25 15:55:00,49.36,49.41,49.31,49.41,1881987.0,45.4451,45.4911,45.3991,45.4911,1881987.0
2021-10-26 09:30:00,49.43,49.46,48.77,48.8,3287332.0,45.5095,45.5372,44.9019,44.9295,3287332.0
2021-10-26 09:35:00,48.79,48.94,48.65,48.67,1985688.0,44.9203,45.0584,44.7914,44.8098,1985688.0
2021-10-26 09:40:00,48.67,48.81,48.53,48.55,1608951.0,44.8098,44.9387,44.6809,44.6993,1608951.0
2021-10-26 09:45:00,48.54,48.55,48.42,48.52,1794188.0,44.6901,44.6993,44.5797,44.6717,1794188.0
2021-10-26 09:50:00,48.52,48.53,48.38,48.46,1225709.0,44.6717,44.6809,44.5428,44.6165,1225709.0
2021-10-26 09:55:00,48.46,48.52,48.42,48.49,702648.0,44.6165,44.6717,44.5797,44.6441,702648.0
2021-10-26 10:00:00,48.48,48.58,48.42,48.51,955002.0,44.6349,44.727,44.5797,44.6625,955002.0
2021-10-26 10:05:00,48.51,48.56,48.43,48.46,737064.0,44.6625,44.7086,44.5889,44.6165,737064.0
2021-10-26 10:10:00,48.46,48.56,48.45,48.52,513424.0,44.6165,44.7086,44.6073,44.6717,513424.0
2021-10-26 10:15:00,48.52,48.53,48.44,48.46,617489.0,44.6717,44.6809,44.5981,44.6165,617489.0
2021-10-26 10:20:00,48.46,48.47,48.4,48.44,874711.0,44.6165,44.6257,44.5612,44.5981,874711.0
2021-10-26 10:25:00,48.43,48.44,48.22,48.28,1570192.0,44.5889,44.5981,44.3955,44.4508,1570192.0
2021-10-26 10:30:00,48.29,48.35,48.25,48.29,725082.0,44.46,44.5152,44.4231,44.46,725082.0
2021-10-26 10:35:00,48.29,48.31,48.16,48.2,1070791.0,44.46,44.4784,44.3403,44.3771,1070791.0
2021-10-26 10:40:00,48.2,48.2,48.1,48.14,1103584.0,44.3771,44.3771,44.285,44.3219,1103584.0
2021-10-26 10:45:00,48.13,48.16,48.11,48.12,614182.0,44.3127,44.3403,44.2942,44.3034,614182.0
2021-10-26 10:50:00,48.12,48.13,48.06,48.08,775998.0,44.3034,44.3127,44.2482,44.2666,775998.0
2021-10-26 10:55:00,48.08,48.11,48.04,48.05,935940.0,44.2666,44.2942,44.2298,44.239,935940.0
2021-10-26 11:00:00,48.05,48.08,48.03,48.04,773068.0,44.239,44.2666,44.2206,44.2298,773068.0
2021-10-26 11:05:00,48.05,48.08,48.01,48.06,611525.0,44.239,44.2666,44.2022,44.2482,611525.0
2021-10-26 11:10:00,48.06,48.09,48.04,48.07,684292.0,44.2482,44.2758,44.2298,44.2574,684292.0
2021-10-26 11:15:00,48.07,48.09,48.05,48.08,486984.0,44.2574,44.2758,44.239,44.2666,486984.0
2021-10-26 11:20:00,48.08,48.09,48.06,48.06,562440.0,44.2666,44.2758,44.2482,44.2482,562440.0
2021-10-26 11:25:00,48.07,48.08,48.04,48.07,720372.0,44.2574,44.2666,44.2298,44.2574,720372.0
2021-10-26 11:30:00,48.07,48.08,48.04,48.07,555551.0,44.2574,44.2666,44.2298,44.2574,555551.0
2021-10-26 11:35:00,48.07,48.22,48.05,48.2,716000.0,44.2574,44.3955,44.239,44.3771,716000.0
2021-10-26 11:40:00,48.21,48.34,48.2,48.26,623988.0,44.3863,44.506,44.3771,44.4323,623988.0
2021-10-26 11:45:00,48.26,48.28,48.19,48.2,509371.0,44.4323,44.4508,44.3679,44.3771,509371.0
2021-10-26 11:50:00,48.19,48.23,48.15,48.2,331269.0,44.3679,44.4047,44.3311,44.3771,331269.0
2021-10-26 11:55:00,48.21,48.22,48.15,48.17,260208.0,44.3863,44.3955,44.3311,44.3495,260208.0
2021-10-26 12:00:00,48.17,48.19,48.07,48.08,417871.0,44.3495,44.3679,44.2574,44.2666,417871.0
2021-10-26 12:05:00,48.08,48.09,48.04,48.05,346550.0,44.2666,44.2758,44.2298,44.239,346550.0
2021-10-26 12:10:00,48.05,48.14,48.04,48.13,286192.0,44.239,44.3219,44.2298,44.3127,286192.0
2021-10-26 12:15:00,48.13,48.14,48.07,48.08,193252.0,44.3127,44.3219,44.2574,44.2666,193252.0
2021-10-26 12:20:00,48.08,48.09,48.03,48.07,400319.0,44.2666,44.2758,44.2206,44.2574,400319.0
2021-10-26 12:25:00,48.07,48.07,48.03,48.04,230967.0,44.2574,44.2574,44.2206,44.2298,230967.0
2021-10-26 12:30:00,48.04,48.05,48.0,48.01,951357.0,44.2298,44.239,44.193,44.2022,951357.0
2021-10-26 12:35:00,48.01,48.03,47.97,47.98,801781.0,44.2022,44.2206,44.1653,44.1746,801781.0
2021-10-26 12:40:00,47.98,48.01,47.93,48.0,457284.0,44.1746,44.2022,44.1285,44.193,457284.0
2021-10-26 12:45:00,47.99,48.01,47.95,47.98,357343.0,44.1838,44.2022,44.1469,44.1746,357343.0
2021-10-26 12:50:00,47.98,48.01,47.96,47.98,425623.0,44.1746,44.2022,44.1561,44.1746,425623.0
2021-10-26 12:55:00,47.99,48.11,47.99,48.07,407408.0,44.1838,44.2942,44.1838,44.2574,407408.0
2021-10-26 13:00:00,48.07,48.17,48.04,48.15,434530.0,44.2574,44.3495,44.2298,44.3311,434530.0
2021-10-26 13:05:00,48.14,48.19,48.12,48.18,271150.0,44.3219,44.3679,44.3034,44.3587,271150.0
2021-10-26 13:10:00,48.18,48.21,48.14,48.21,337650.0,44.3587,44.3863,44.3219,44.3863,337650.0
2021-10-26 13:15:00,48.21,48.28,48.16,48.27,525196.0,44.3863,44.4508,44.3403,44.4416,525196.0
2021-10-26 13:20:00,48.27,48.29,48.22,48.24,308027.0,44.4416,44.46,44.3955,44.4139,308027.0
2021-10-26 13:25:00,48.24,48.29,48.21,48.25,407357.0,44.4139,44.46,44.3863,44.4231,407357.0
2021-10-26 13:30:00,48.26,48.31,48.24,48.28,465181.0,44.4323,44.4784,44.4139,44.4508,465181.0
2021-10-26 13:35:00,48.28,48.35,48.26,48.34,357454.0,44.4508,44.5152,44.4323,44.506,357454.0
2021-10-26 13:40:00,48.34,48.35,48.27,48.3,318061.0,44.506,44.5152,44.4416,44.4692,318061.0
2021-10-26 13:45:00,48.31,48.31,48.26,48.27,257360.0,44.4784,44.4784,44.4323,44.4416,257360.0
2021-10-26 13:50:00,48.28,48.28,48.22,48.24,366097.0,44.4508,44.4508,44.3955,44.4139,366097.0
2021-10-26 13:55:00,48.24,48.26,48.22,48.25,375500.0,44.4139,44.4323,44.3955,44.4231,375500.0
2021-10-26 14:00:00,48.24,48.31,48.24,48.31,341369.0,44.4139,44.4784,44.4139,44.4784,341369.0
2021-10-26 14:05:00,48.3,48.32,48.24,48.28,233802.0,44.4692,44.4876,44.4139,44.4508,233802.0
2021-10-26 14:10:00,48.28,48.36,48.26,48.36,312555.0,44.4508,44.5244,44.4323,44.5244,312555.0
2021-10-26 14:15:00,48.36,48.38,48.33,48.34,585107.0,44.5244,44.5428,44.4968,44.506,585107.0
2021-10-26 14:20:00,48.34,48.35,48.27,48.28,293850.0,44.506,44.5152,44.4416,44.4508,293850.0
2021-10-26 14:25:00,48.29,48.31,48.25,48.28,350183.0,44.46,44.4784,44.4231,44.4508,350183.0
2021-10-26 14:30:00,48.28,48.32,48.27,48.3,404388.0,44.4508,44.4876,44.4416,44.4692,404388.0
2021-10-26 14:35:00,48.31,48.31,48.28,48.29,144742.0,44.4784,44.4784,44.4508,44.46,144742.0
2021-10-26 14:40:00,48.29,48.31,48.26,48.27,241665.0,44.46,44.4784,44.4323,44.4416,241665.0
2021-10-26 14:45:00,48.27,48.3,48.26,48.3,297052.0,44.4416,44.4692,44.4323,44.4692,297052.0
2021-10-26 14:50:00,48.3,48.68,48.29,48.45,1501152.0,44.4692,44.819,44.46,44.6073,1501152.0
2021-10-26 14:55:00,48.46,48.48,48.35,48.36,387277.0,44.6165,44.6349,44.5152,44.5244,387277.0
2021-10-26 15:00:00,48.36,48.46,48.35,48.46,393085.0,44.5244,44.6165,44.5152,44.6165,393085.0
2021-10-26 15:05:00,48.46,48.48,48.42,48.43,370202.0,44.6165,44.6349,44.5797,44.5889,370202.0
2021-10-26 15:10:00,48.44,48.44,48.38,48.4,249704.0,44.5981,44.5981,44.5428,44.5612,249704.0
2021-10-26 15:15:00,48.4,48.49,48.38,48.49,299662.0,44.5612,44.6441,44.5428,44.6441,299662.0
2021-10-26 15:20:00,48.48,48.53,48.47,48.5,379313.0,44.6349,44.6809,44.6257,44.6533,379313.0
2021-10-26 15:25:00,48.5,48.51,48.46,48.47,374138.0,44.6533,44.6625,44.6165,44.6257,374138.0
2021-10-26 15:30:00,48.47,48.5,48.45,48.48,450036.0,44.6257,44.6533,44.6073,44.6349,450036.0
2021-10-26 15:35:00,48.48,48.49,48.45,48.48,325097.0,44.6349,44.6441,44.6073,44.6349,325097.0
2021-10-26 15:40:00,48.48,48.51,48.45,48.49,622162.0,44.6349,44.6625,44.6073,44.6441,622162.0
2021-10-26 15:45:00,48.48,48.5,48.44,48.48,847419.0,44.6349,44.6533,44.5981,44.6349,847419.0
2021-10-26 15:50:00,48.48,48.52,48.35,48.39,1430394.0,44.6349,44.6717,44.5152,44.552,1430394.0
2021-10-26 15:55:00,48.39,48.39,48.25,48.27,2211186.0,44.552,44.552,44.4231,44.4416,2211186.0
2021-10-27 09:30:00,48.55,48.8,48.49,48.72,2061023.0,44.6993,44.9295,44.6441,44.8559,2061023.0
2021-10-27 09:35:00,48.73,48.82,48.57,48.66,645012.0,44.8651,44.9479,44.7178,44.8006,645012.0
2021-10-27 09:40:00,48.66,48.66,48.44,48.52,565539.0,44.8006,44.8006,44.5981,44.6717,565539.0
2021-10-27 09:45:00,48.52,48.55,48.4,48.42,421360.0,44.6717,44.6993,44.5612,44.5797,421360.0
2021-10-27 09:50:00,48.41,48.43,48.28,48.33,633439.0,44.5704,44.5889,44.4508,44.4968,633439.0
2021-10-27 09:55:00,48.33,48.34,48.25,48.27,428664.0,44.4968,44.506,44.4231,44.4416,428664.0
2021-10-27 10:00:00,48.27,48.42,48.23,48.25,467665.0,44.4416,44.5797,44.4047,44.4231,467665.0
2021-10-27 10:05:00,48.26,48.32,48.22,48.29,341434.0,44.4323,44.4876,44.3955,44.46,341434.0
2021-10-27 10:10:00,48.3,48.42,48.27,48.38,422123.0,44.4692,44.5797,44.4416,44.5428,422123.0
2021-10-27 10:15:00,48.38,48.44,48.37,48.41,383967.0,44.5428,44.5981,44.5336,44.5704,383967.0
2021-10-27 10:20:00,48.41,48.43,48.33,48.39,239341.0,44.5704,44.5889,44.4968,44.552,239341.0
2021-10-27 10:25:00,48.4,48.42,48.33,48.37,279299.0,44.5612,44.5797,44.4968,44.5336,279299.0
2021-10-27 10:30:00,48.37,48.44,48.35,48.41,396608.0,44.5336,44.5981,44.5152,44.5704,396608.0
2021-10-27 10:35:00,48.41,48.43,48.33,48.36,738299.0,44.5704,44.5889,44.4968,44.5244,738299.0
2021-10-27 10:40:00,48.36,48.37,48.26,48.29,388715.0,44.5244,44.5336,44.4323,44.46,388715.0
2021-10-27 10:45:00,48.3,48.31,48.26,48.28,301236.0,44.4692,44.4784,44.4323,44.4508,301236.0
2021-10-27 10:50:00,48.28,48.32,48.26,48.3,218287.0,44.4508,44.4876,44.4323,44.4692,218287.0
2021-10-27 10:55:00,48.3,48.32,48.15,48.19,425914.0,44.4692,44.4876,44.3311,44.3679,425914.0
2021-10-27 11:00:00,48.19,48.2,48.09,48.1,444794.0,44.3679,44.3771,44.2758,44.285,444794.0
2021-10-27 11:05:00,48.1,48.13,48.06,48.08,438532.0,44.285,44.3127,44.2482,44.2666,438532.0
2021-10-27 11:10:00,48.08,48.13,48.05,48.07,353038.0,44.2666,44.3127,44.239,44.2574,353038.0
2021-10-27 11:15:00,48.06,48.13,48.02,48.05,627873.0,44.2482,44.3127,44.2114,44.239,627873.0
2021-10-27 11:20:00,48.05,48.11,48.04,48.05,390255.0,44.239,44.2942,44.2298,44.239,390255.0
2021-10-27 11:25:00,48.05,48.06,47.96,47.99,682129.0,44.239,44.2482,44.1561,44.1838,682129.0
2021-10-27 11:30:00,47.99,48.11,47.99,48.11,267683.0,44.1838,44.2942,44.1838,44.2942,267683.0
2021-10-27 11:35:00,48.11,48.18,48.1,48.17,380817.0,44.2942,44.3587,44.285,44.3495,380817.0
2021-10-27 11:40:00,48.17,48.26,48.11,48.22,418930.0,44.3495,44.4323,44.2942,44.3955,418930.0
2021-10-27 11:45:00,48.22,48.24,48.15,48.16,418805.0,44.3955,44.4139,44.3311,44.3403,418805.0
2021-10-27 11:50:00,48.15,48.18,48.11,48.16,241672.0,44.3311,44.3587,44.2942,44.3403,241672.0
2021-10-27 11:55:00,48.16,48.23,48.14,48.22,172854.0,44.3403,44.4047,44.3219,44.3955,172854.0
2021-10-27 12:00:00,48.22,48.4,48.2,48.25,810074.0,44.3955,44.5612,44.3771,44.4231,810074.0
2021-10-27 12:05:00,48.26,48.27,48.18,48.21,401040.0,44.4323,44.4416,44.3587,44.3863,401040.0
2021-10-27 12:10:00,48.21,48.24,48.19,48.2,378816.0,44.3863,44.4139,44.3679,44.3771,378816.0
2021-10-27 12:15:00,48.2,48.25,48.11,48.12,305681.0,44.3771,44.4231,44.2942,44.3034,305681.0
2021-10-27 12:20:00,48.12,48.2,48.11,48.2,250851.0,44.3034,44.3771,44.2942,44.3771,250851.0
2021-10-27 12:25:00,48.2,48.22,48.13,48.17,228928.0,44.3771,44.3955,44.3127,44.3495,228928.0
2021-10-27 12:30:00,48.17,48.18,48.12,48.14,160406.0,44.3495,44.3587,44.3034,44.3219,160406.0
2021-10-27 12:35:00,48.14,48.18,48.13,48.14,234350.0,44.3219,44.3587,44.3127,44.3219,234350.0
2021-10-27 12:40:00,48.13,48.17,48.12,48.16,188686.0,44.3127,44.3495,44.3034,44.3403,188686.0
2021-10-27 12:45:00,48.16,48.23,48.15,48.21,290136.0,44.3403,44.4047,44.3311,44.3863,290136.0
2021-10-27 12:50:00,48.22,48.23,48.15,48.16,294162.0,44.3955,44.4047,44.3311,44.3403,294162.0
2021-10-27 12:55:00,48.17,48.21,48.15,48.2,179519.0,44.3495,44.3863,44.3311,44.3771,179519.0
2021-10-27 13:00:00,48.19,48.23,48.17,48.19,282555.0,44.3679,44.4047,44.3495,44.3679,282555.0
2021-10-27 13:05:00,48.19,48.21,48.18,48.2,133602.0,44.3679,44.3863,44.3587,44.3771,133602.0
2021-10-27 13:10:00,48.2,48.2,48.15,48.2,193286.0,44.3771,44.3771,44.3311,44.3771,193286.0
2021-10-27 13:15:00,48.2,48.2,48.17,48.18,138557.0,44.3771,44.3771,44.3495,44.3587,138557.0
2021-10-27 13:20:00,48.18,48.18,48.14,48.15,286867.0,44.3587,44.3587,44.3219,44.3311,286867.0
2021-10-27 13:25:00,48.16,48.16,48.11,48.13,207888.0,44.3403,44.3403,44.2942,44.3127,207888.0
2021-10-27 13:30:00,48.13,48.16,48.12,48.15,167930.0,44.3127,44.3403,44.3034,44.3311,167930.0
2021-10-27 13:35:00,48.16,48.19,48.14,48.19,347342.0,44.3403,44.3679,44.3219,44.3679,347342.0
2021-10-27 13:40:00,48.18,48.19,48.16,48.16,144681.0,44.3587,44.3679,44.3403,44.3403,144681.0
2021-10-27 13:45:00,48.17,48.17,48.14,48.16,221097.0,44.3495,44.3495,44.3219,44.3403,221097.0
2021-10-27 13:50:00,48.16,48.21,48.13,48.21,190965.0,44.3403,44.3863,44.3127,44.3863,190965.0
2021-10-27 13:55:00,48.21,48.23,48.19,48.21,255983.0,44.3863,44.4047,44.3679,44.3863,255983.0
2021-10-27 14:00:00,48.21,48.23,48.19,48.22,434253.0,44.3863,44.4047,44.3679,44.3955,434253.0
2021-10-27 14:05:00,48.22,48.32,48.19,48.3,530605.0,44.3955,44.4876,44.3679,44.4692,530605.0
2021-10-27 14:10:00,48.3,48.37,48.29,48.34,243640.0,44.4692,44.5336,44.46,44.506,243640.0
2021-10-27 14:15:00,48.34,48.36,48.32,48.34,279212.0,44.506,44.5244,44.4876,44.506,279212.0
2021-10-27 14:20:00,48.35,48.35,48.31,48.34,204543.0,44.5152,44.5152,44.4784,44.506,204543.0
2021-10-27 14:25:00,48.34,48.36,48.33,48.34,226266.0,44.506,44.5244,44.4968,44.506,226266.0
2021-10-27 14:30:00,48.34,48.36,48.31,48.34,200252.0,44.506,44.5244,44.4784,44.506,200252.0
2021-10-27 14:35:00,48.34,48.36,48.32,48.36,184054.0,44.506,44.5244,44.4876,44.5244,184054.0
2021-10-27 14:40:00,48.36,48.36,48.32,48.34,182383.0,44.5244,44.5244,44.4876,44.506,182383.0
2021-10-27 14:45:00,48.34,48.35,48.3,48.33,181154.0,44.506,44.5152,44.4692,44.4968,181154.0
2021-10-27 14:50:00,48.33,48.37,48.32,48.34,186281.0,44.4968,44.5336,44.4876,44.506,186281.0
2021-10-27 14:55:00,48.34,48.36,48.31,48.34,123792.0,44.506,44.5244,44.4784,44.506,123792.0
2021-10-27 15:00:00,48.34,48.35,48.32,48.33,94744.0,44.506,44.5152,44.4876,44.4968,94744.0
2021-10-27 15:05:00,48.33,48.34,48.28,48.29,235861.0,44.4968,44.506,44.4508,44.46,235861.0
2021-10-27 15:10:00,48.28,48.28,48.17,48.18,349051.0,44.4508,44.4508,44.3495,44.3587,349051.0
2021-10-27 15:15:00,48.18,48.2,48.13,48.16,463481.0,44.3587,44.3771,44.3127,44.3403,463481.0
2021-10-27 15:20:00,48.16,48.18,48.14,48.17,464257.0,44.3403,44.3587,44.3219,44.3495,464257.0
2021-10-27 15:25:00,48.17,48.18,48.14,48.18,523569.0,44.3495,44.3587,44.3219,44.3587,523569.0
2021-10-27 15:30:00,48.17,48.18,48.12,48.18,461975.0,44.3495,44.3587,44.3034,44.3587,461975.0
2021-10-27 15:35:00,48.17,48.21,48.13,48.14,368637.0,44.3495,44.3863,44.3127,44.3219,368637.0
2021-10-27 15:40:00,48.13,48.14,48.08,48.12,633375.0,44.3127,44.3219,44.2666,44.3034,633375.0
2021-10-27 15:45:00,48.12,48.13,48.06,48.08,594763.0,44.3034,44.3127,44.2482,44.2666,594763.0
2021-10-27 15:50:00,48.08,48.18,47.9,47.91,2057986.0,44.2666,44.3587,44.1009,44.1101,2057986.0
2021-10-27 15:55:00,47.92,47.96,47.87,47.89,2249738.0,44.1193,44.1561,44.0733,44.0917,2249738.0
2021-10-28 09:30:00,48.19,48.36,48.14,48.21,1038123.0,44.3679,44.5244,44.3219,44.3863,1038123.0
2021-10-28 09:35:00,48.2,48.3,48.11,48.15,375572.0,44.3771,44.4692,44.2942,44.3311,375572.0
2021-10-28 09:40:00,48.16,48.22,48.12,48.19,359560.0,44.3403,44.3955,44.3034,44.3679,359560.0
2021-10-28 09:45:00,48.2,48.24,48.07,48.18,520973.0,44.3771,44.4139,44.2574,44.3587,520973.0
2021-10-28 09:50:00,48.18,48.19,48.07,48.09,372268.0,44.3587,44.3679,44.2574,44.2758,372268.0
2021-10-28 09:55:00,48.1,48.17,48.08,48.16,310638.0,44.285,44.3495,44.2666,44.3403,310638.0
2021-10-28 10:00:00,48.17,48.18,48.05,48.09,366890.0,44.3495,44.3587,44.239,44.2758,366890.0
2021-10-28 10:05:00,48.09,48.1,48.04,48.09,289441.0,44.2758,44.285,44.2298,44.2758,289441.0
2021-10-28 10:10:00,48.09,48.09,47.95,47.96,510540.0,44.2758,44.2758,44.1469,44.1561,510540.0
2021-10-28 10:15:00,47.96,48.0,47.9,47.95,488715.0,44.1561,44.193,44.1009,44.1469,488715.0
2021-10-28 10:20:00,47.96,47.99,47.91,47.95,435635.0,44.1561,44.1838,44.1101,44.1469,435635.0
2021-10-28 10:25:00,47.95,47.97,47.91,47.96,277856.0,44.1469,44.1653,44.1101,44.1561,277856.0
2021-10-28 10:30:00,47.96,47.97,47.92,47.93,221055.0,44.1561,44.1653,44.1193,44.1285,221055.0
2021-10-28 10:35:00,47.93,47.94,47.89,47.91,304769.0,44.1285,44.1377,44.0917,44.1101,304769.0
2021-10-28 10:40:00,47.92,47.95,47.88,47.94,325970.0,44.1193,44.1469,44.0825,44.1377,325970.0
2021-10-28 10:45:00,47.94,48.04,47.93,48.04,412157.0,44.1377,44.2298,44.1285,44.2298,412157.0
2021-10-28 10:50:00,48.03,48.08,48.02,48.05,269455.0,44.2206,44.2666,44.2114,44.239,269455.0
2021-10-28 10:55:00,48.04,48.12,48.02,48.11,337349.0,44.2298,44.3034,44.2114,44.2942,337349.0
2021-10-28 11:00:00,48.11,48.16,48.09,48.13,340729.0,44.2942,44.3403,44.2758,44.3127,340729.0
2021-10-28 11:05:00,48.13,48.13,48.08,48.1,190241.0,44.3127,44.3127,44.2666,44.285,190241.0
2021-10-28 11:10:00,48.09,48.15,48.09,48.13,221537.0,44.2758,44.3311,44.2758,44.3127,221537.0
2021-10-28 11:15:00,48.13,48.13,48.06,48.09,309198.0,44.3127,44.3127,44.2482,44.2758,309198.0
2021-10-28 11:20:00,48.1,48.1,48.02,48.06,219137.0,44.285,44.285,44.2114,44.2482,219137.0
2021-10-28 11:25:00,48.07,48.11,48.06,48.08,283199.0,44.2574,44.2942,44.2482,44.2666,283199.0
2021-10-28 11:30:00,48.08,48.15,48.07,48.14,478682.0,44.2666,44.3311,44.2574,44.3219,478682.0
2021-10-28 11:35:00,48.14,48.17,48.09,48.09,359696.0,44.3219,44.3495,44.2758,44.2758,359696.0
2021-10-28 11:40:00,48.1,48.14,48.09,48.12,260383.0,44.285,44.3219,44.2758,44.3034,260383.0
2021-10-28 11:45:00,48.13,48.16,48.07,48.09,250498.0,44.3127,44.3403,44.2574,44.2758,250498.0
2021-10-28 11:50:00,48.09,48.1,48.04,48.06,192841.0,44.2758,44.285,44.2298,44.2482,192841.0
2021-10-28 11:55:00,48.05,48.1,48.02,48.1,260219.0,44.239,44.285,44.2114,44.285,260219.0
2021-10-28 12:00:00,48.09,48.11,48.06,48.1,191759.0,44.2758,44.2942,44.2482,44.285,191759.0
2021-10-28 12:05:00,48.11,48.11,48.06,48.08,171420.0,44.2942,44.2942,44.2482,44.2666,171420.0
2021-10-28 12:10:00,48.08,48.1,48.06,48.07,165396.0,44.2666,44.285,44.2482,44.2574,165396.0
2021-10-28 12:15:00,48.07,48.09,48.02,48.09,253359.0,44.2574,44.2758,44.2114,44.2758,253359.0
2021-10-28 12:20:00,48.09,48.13,48.08,48.09,151676.0,44.2758,44.3127,44.2666,44.2758,151676.0
2021-10-28 12:25:00,48.09,48.11,48.06,48.07,159263.0,44.2758,44.2942,44.2482,44.2574,159263.0
2021-10-28 12:30:00,48.08,48.09,48.06,48.07,276189.0,44.2666,44.2758,44.2482,44.2574,276189.0
2021-10-28 12:35:00,48.08,48.08,48.01,48.02,282255.0,44.2666,44.2666,44.2022,44.2114,282255.0
2021-10-28 12:40:00,48.02,48.06,48.01,48.04,211022.0,44.2114,44.2482,44.2022,44.2298,211022.0
2021-10-28 12:45:00,48.04,48.06,48.0,48.03,242739.0,44.2298,44.2482,44.193,44.2206,242739.0
2021-10-28 12:50:00,48.03,48.03,47.98,48.0,381322.0,44.2206,44.2206,44.1746,44.193,381322.0
2021-10-28 12:55:00,48.0,48.01,47.93,47.95,277473.0,44.193,44.2022,44.1285,44.1469,277473.0
2021-10-28 13:00:00,47.95,47.97,47.92,47.96,230562.0,44.1469,44.1653,44.1193,44.1561,230562.0
2021-10-28 13:05:00,47.96,47.96,47.92,47.94,216111.0,44.1561,44.1561,44.1193,44.1377,216111.0
2021-10-28 13:10:00,47.94,47.96,47.92,47.95,232127.0,44.1377,44.1561,44.1193,44.1469,232127.0
2021-10-28 13:15:00,47.95,47.95,47.9,47.91,322923.0,44.1469,44.1469,44.1009,44.1101,322923.0
2021-10-28 13:20:00,47.91,47.95,47.91,47.94,135426.0,44.1101,44.1469,44.1101,44.1377,135426.0
2021-10-28 13:25:00,47.94,47.96,47.93,47.96,167792.0,44.1377,44.1561,44.1285,44.1561,167792.0
2021-10-28 13:30:00,47.96,47.97,47.94,47.96,124954.0,44.1561,44.1653,44.1377,44.1561,124954.0
2021-10-28 13:35:00,47.96,47.98,47.94,47.96,169209.0,44.1561,44.1746,44.1377,44.1561,169209.0
2021-10-28 13:40:00,47.96,47.97,47.94,47.96,121055.0,44.1561,44.1653,44.1377,44.1561,121055.0
2021-10-28 13:45:00,47.96,47.96,47.94,47.96,152861.0,44.1561,44.1561,44.1377,44.1561,152861.0
2021-10-28 13:50:00,47.96,47.97,47.94,47.96,163575.0,44.1561,44.1653,44.1377,44.1561,163575.0
2021-10-28 13:55:00,47.95,47.99,47.95,47.97,145941.0,44.1469,44.1838,44.1469,44.1653,145941.0
2021-10-28 14:00:00,47.97,48.0,47.96,47.99,468912.0,44.1653,44.193,44.1561,44.1838,468912.0
2021-10-28 14:05:00,47.98,48.03,47.97,48.03,187161.0,44.1746,44.2206,44.1653,44.2206,187161.0
2021-10-28 14:10:00,48.03,48.03,48.0,48.03,168190.0,44.2206,44.2206,44.193,44.2206,168190.0
2021-10-28 14:15:00,48.03,48.05,48.01,48.02,295897.0,44.2206,44.239,44.2022,44.2114,295897.0
2021-10-28 14:20:00,48.02,48.03,47.98,47.99,191217.0,44.2114,44.2206,44.1746,44.1838,191217.0
2021-10-28 14:25:00,48.0,48.01,47.96,47.97,202010.0,44.193,44.2022,44.1561,44.1653,202010.0
2021-10-28 14:30:00,47.97,48.01,47.96,48.0,208963.0,44.1653,44.2022,44.1561,44.193,208963.0
2021-10-28 14:35:00,48.0,48.02,47.97,48.01,208900.0,44.193,44.2114,44.1653,44.2022,208900.0
2021-10-28 14:40:00,48.01,48.02,47.99,48.01,226182.0,44.2022,44.2114,44.1838,44.2022,226182.0
2021-10-28 14:45:00,48.01,48.03,47.99,48.02,119823.0,44.2022,44.2206,44.1838,44.2114,119823.0
2021-10-28 14:50:00,48.02,48.03,47.99,48.0,163671.0,44.2114,44.2206,44.1838,44.193,163671.0
2021-10-28 14:55:00,48.01,48.01,47.95,48.0,283896.0,44.2022,44.2022,44.1469,44.193,283896.0
2021-10-28 15:00:00,47.99,48.01,47.96,48.0,353140.0,44.1838,44.2022,44.1561,44.193,353140.0
2021-10-28 15:05:00,48.01,48.03,47.99,48.03,176140.0,44.2022,44.2206,44.1838,44.2206,176140.0
2021-10-28 15:10:00,48.03,48.04,48.01,48.03,149571.0,44.2206,44.2298,44.2022,44.2206,149571.0
2021-10-28 15:15:00,48.03,48.05,48.01,48.04,163951.0,44.2206,44.239,44.2022,44.2298,163951.0
2021-10-28 15:20:00,48.04,48.04,47.98,47.98,205321.0,44.2298,44.2298,44.1746,44.1746,205321.0
2021-10-28 15:25:00,47.98,47.99,47.97,47.98,262128.0,44.1746,44.1838,44.1653,44.1746,262128.0
2021-10-28 15:30:00,47.98,48.0,47.95,47.96,304417.0,44.1746,44.193,44.1469,44.1561,304417.0
2021-10-28 15:35:00,47.96,48.02,47.95,48.0,223259.0,44.1561,44.2114,44.1469,44.193,223259.0
2021-10-28 15:40:00,48.0,48.02,47.97,47.98,256856.0,44.193,44.2114,44.1653,44.1746,256856.0
2021-10-28 15:45:00,47.98,48.02,47.97,48.01,300019.0,44.1746,44.2114,44.1653,44.2022,300019.0
2021-10-28 15:50:00,48.01,48.06,47.98,48.05,1016303.0,44.2022,44.2482,44.1746,44.239,1016303.0
2021-10-28 15:55:00,48.05,48.12,48.04,48.09,1265644.0,44.239,44.3034,44.2298,44.2758,1265644.0
2021-10-29 09:30:00,48.11,48.22,47.92,48.2,1119880.0,44.2942,44.3955,44.1193,44.3771,1119880.0
2021-10-29 09:35:00,48.2,48.33,48.14,48.23,623955.0,44.3771,44.4968,44.3219,44.4047,623955.0
2021-10-29 09:40:00,48.23,48.27,48.05,48.09,468650.0,44.4047,44.4416,44.239,44.2758,468650.0
2021-10-29 09:45:00,48.09,48.19,48.07,48.18,472912.0,44.2758,44.3679,44.2574,44.3587,472912.0
2021-10-29 09:50:00,48.17,48.19,48.1,48.14,489781.0,44.3495,44.3679,44.285,44.3219,489781.0
2021-10-29 09:55:00,48.14,48.23,48.13,48.21,615284.0,44.3219,44.4047,44.3127,44.3863,615284.0
2021-10-29 10:00:00,48.22,48.28,48.17,48.19,371888.0,44.3955,44.4508,44.3495,44.3679,371888.0
2021-10-29 10:05:00,48.2,48.21,48.16,48.16,245216.0,44.3771,44.3863,44.3403,44.3403,245216.0
2021-10-29 10:10:00,48.17,48.17,48.08,48.11,202350.0,44.3495,44.3495,44.2666,44.2942,202350.0
2021-10-29 10:15:00,48.11,48.11,48.04,48.1,223530.0,44.2942,44.2942,44.2298,44.285,223530.0
2021-10-29 10:20:00,48.09,48.24,48.09,48.23,283794.0,44.2758,44.4139,44.2758,44.4047,283794.0
2021-10-29 10:25:00,48.22,48.24,48.19,48.2,487996.0,44.3955,44.4139,44.3679,44.3771,487996.0
2021-10-29 10:30:00,48.2,48.26,48.18,48.25,230142.0,44.3771,44.4323,44.3587,44.4231,230142.0
2021-10-29 10:35:00,48.25,48.27,48.21,48.21,204721.0,44.4231,44.4416,44.3863,44.3863,204721.0
2021-10-29 10:40:00,48.22,48.24,48.19,48.24,182846.0,44.3955,44.4139,44.3679,44.4139,182846.0
2021-10-29 10:45:00,48.23,48.31,48.2,48.3,423221.0,44.4047,44.4784,44.3771,44.4692,423221.0
2021-10-29 10:50:00,48.3,48.41,48.3,48.32,622029.0,44.4692,44.5704,44.4692,44.4876,622029.0
2021-10-29 10:55:00,48.32,48.34,48.28,48.32,255938.0,44.4876,44.506,44.4508,44.4876,255938.0
2021-10-29 11:00:00,48.33,48.4,48.32,48.36,591902.0,44.4968,44.5612,44.4876,44.5244,591902.0
2021-10-29 11:05:00,48.36,48.46,48.32,48.39,386035.0,44.5244,44.6165,44.4876,44.552,386035.0
2021-10-29 11:10:00,48.39,48.43,48.38,48.39,262686.0,44.552,44.5889,44.5428,44.552,262686.0
2021-10-29 11:15:00,48.39,48.45,48.37,48.43,268860.0,44.552,44.6073,44.5336,44.5889,268860.0
2021-10-29 11:20:00,48.43,48.49,48.41,48.49,371162.0,44.5889,44.6441,44.5704,44.6441,371162.0
2021-10-29 11:25:00,48.48,48.49,48.36,48.38,896005.0,44.6349,44.6441,44.5244,44.5428,896005.0
2021-10-29 11:30:00,48.38,48.41,48.34,48.41,252354.0,44.5428,44.5704,44.506,44.5704,252354.0
2021-10-29 11:35:00,48.41,48.5,48.4,48.5,441408.0,44.5704,44.6533,44.5612,44.6533,441408.0
2021-10-29 11:40:00,48.5,48.55,48.48,48.53,695090.0,44.6533,44.6993,44.6349,44.6809,695090.0
2021-10-29 11:45:00,48.52,48.53,48.44,48.46,339106.0,44.6717,44.6809,44.5981,44.6165,339106.0
2021-10-29 11:50:00,48.47,48.47,48.4,48.44,249437.0,44.6257,44.6257,44.5612,44.5981,249437.0
2021-10-29 11:55:00,48.44,48.53,48.42,48.53,210191.0,44.5981,44.6809,44.5797,44.6809,210191.0
2021-10-29 12:00:00,48.53,48.58,48.51,48.57,419844.0,44.6809,44.727,44.6625,44.7178,419844.0
2021-10-29 12:05:00,48.57,48.65,48.55,48.65,389137.0,44.7178,44.7914,44.6993,44.7914,389137.0
2021-10-29 12:10:00,48.65,48.8,48.64,48.79,965198.0,44.7914,44.9295,44.7822,44.9203,965198.0
2021-10-29 12:15:00,48.8,48.97,48.78,48.96,1251029.0,44.9295,45.086,44.9111,45.0768,1251029.0
2021-10-29 12:20:00,48.96,49.06,48.88,49.04,908046.0,45.0768,45.1689,45.0032,45.1505,908046.0
2021-10-29 12:25:00,49.05,49.18,49.03,49.18,831840.0,45.1597,45.2794,45.1413,45.2794,831840.0
2021-10-29 12:30:00,49.18,49.28,49.13,49.14,1089093.0,45.2794,45.3714,45.2333,45.2425,1089093.0
2021-10-29 12:35:00,49.15,49.27,49.09,49.25,740371.0,45.2518,45.3622,45.1965,45.3438,740371.0
2021-10-29 12:40:00,49.26,49.27,49.18,49.23,471375.0,45.353,45.3622,45.2794,45.3254,471375.0
2021-10-29 12:45:00,49.23,49.23,49.06,49.08,526437.0,45.3254,45.3254,45.1689,45.1873,526437.0
2021-10-29 12:50:00,49.08,49.26,49.05,49.24,619443.0,45.1873,45.353,45.1597,45.3346,619443.0
2021-10-29 12:55:00,49.23,49.26,49.07,49.08,296616.0,45.3254,45.353,45.1781,45.1873,296616.0
2021-10-29 13:00:00,49.08,49.09,49.02,49.05,284576.0,45.1873,45.1965,45.1321,45.1597,284576.0
2021-10-29 13:05:00,49.05,49.06,49.0,49.04,159137.0,45.1597,45.1689,45.1137,45.1505,159137.0
2021-10-29 13:10:00,49.05,49.06,49.0,49.01,179673.0,45.1597,45.1689,45.1137,45.1229,179673.0
2021-10-29 13:15:00,49.0,49.04,48.98,49.03,220232.0,45.1137,45.1505,45.0952,45.1413,220232.0
2021-10-29 13:20:00,49.03,49.06,49.0,49.04,143096.0,45.1413,45.1689,45.1137,45.1505,143096.0
2021-10-29 13:25:00,49.05,49.08,49.0,49.01,179124.0,45.1597,45.1873,45.1137,45.1229,179124.0
2021-10-29 13:30:00,49.01,49.03,48.97,49.02,295686.0,45.1229,45.1413,45.086,45.1321,295686.0
2021-10-29 13:35:00,49.03,49.07,49.01,49.05,118745.0,45.1413,45.1781,45.1229,45.1597,118745.0
2021-10-29 13:40:00,49.05,49.06,49.0,49.02,248188.0,45.1597,45.1689,45.1137,45.1321,248188.0
2021-10-29 13:45:00,49.02,49.02,48.95,48.99,207785.0,45.1321,45.1321,45.0676,45.1044,207785.0
2021-10-29 13:50:00,49.0,49.02,48.96,49.02,203010.0,45.1137,45.1321,45.0768,45.1321,203010.0
2021-10-29 13:55:00,49.02,49.03,49.0,49.02,117605.0,45.1321,45.1413,45.1137,45.1321,117605.0
2021-10-29 14:00:00,49.02,49.02,48.97,48.99,157718.0,45.1321,45.1321,45.086,45.1044,157718.0
2021-10-29 14:05:00,49.0,49.0,48.93,48.93,209867.0,45.1137,45.1137,45.0492,45.0492,209867.0
2021-10-29 14:10:00,48.93,48.97,48.91,48.95,216810.0,45.0492,45.086,45.0308,45.0676,216810.0
2021-10-29 14:15:00,48.95,49.03,48.94,48.98,269322.0,45.0676,45.1413,45.0584,45.0952,269322.0
2021-10-29 14:20:00,48.98,49.05,48.92,48.93,356894.0,45.0952,45.1597,45.04,45.0492,356894.0
2021-10-29 14:25:00,48.93,48.94,48.88,48.89,451543.0,45.0492,45.0584,45.0032,45.0124,451543.0
2021-10-29 14:30:00,48.89,48.91,48.81,48.83,320494.0,45.0124,45.0308,44.9387,44.9571,320494.0
2021-10-29 14:35:00,48.84,48.86,48.8,48.82,179554.0,44.9663,44.9848,44.9295,44.9479,179554.0
2021-10-29 14:40:00,48.82,48.88,48.78,48.87,243078.0,44.9479,45.0032,44.9111,44.994,243078.0
2021-10-29 14:45:00,48.87,48.92,48.86,48.91,152305.0,44.994,45.04,44.9848,45.0308,152305.0
2021-10-29 14:50:00,48.91,48.94,48.91,48.94,138791.0,45.0308,45.0584,45.0308,45.0584,138791.0
2021-10-29 14:55:00,48.94,48.95,48.89,48.93,139391.0,45.0584,45.0676,45.0124,45.0492,139391.0
2021-10-29 15:00:00,48.93,48.93,48.89,48.91,133217.0,45.0492,45.0492,45.0124,45.0308,133217.0
2021-10-29 15:05:00,48.91,48.99,48.89,48.97,173910.0,45.0308,45.1044,45.0124,45.086,173910.0
2021-10-29 15:10:00,48.96,48.99,48.94,48.97,121563.0,45.0768,45.1044,45.0584,45.086,121563.0
2021-10-29 15:15:00,48.97,48.98,48.88,48.92,427240.0,45.086,45.0952,45.0032,45.04,427240.0
2021-10-29 15:20:00,48.92,48.95,48.88,48.91,222906.0,45.04,45.0676,45.0032,45.0308,222906.0
2021-10-29 15:25:00,48.91,48.96,48.89,48.96,223629.0,45.0308,45.0768,45.0124,45.0768,223629.0
2021-10-29 15:30:00,48.95,48.99,48.94,48.98,272623.0,45.0676,45.1044,45.0584,45.0952,272623.0
2021-10-29 15:35:00,48.98,49.05,48.98,49.05,394516.0,45.0952,45.1597,45.0952,45.1597,394516.0
2021-10-29 15:40:00,49.05,49.13,49.04,49.11,506666.0,45.1597,45.2333,45.1505,45.2149,506666.0
2021-10-29 15:45:00,49.12,49.14,49.09,49.11,710577.0,45.2241,45.2425,45.1965,45.2149,710577.0
2021-10-29 15:50:00,49.11,49.14,48.86,48.98,2193195.0,45.2149,45.2425,44.9848,45.0952,2193195.0
2021-10-29 15:55:00,48.97,49.02,48.95,49.0,1449289.0,45.086,45.1321,45.0676,45.1137,1449289.0
2021-11-01 09:30:00,49.4,49.45,49.13,49.17,1148750.0,45.4819,45.528,45.2333,45.2702,1148750.0
2021-11-01 09:35:00,49.17,49.17,49.01,49.15,502736.0,45.2702,45.2702,45.1229,45.2518,502736.0
2021-11-01 09:40:00,49.15,49.3,49.12,49.22,366945.0,45.2518,45.3899,45.2241,45.3162,366945.0
2021-11-01 09:45:00,49.22,49.37,49.19,49.25,476999.0,45.3162,45.4543,45.2886,45.3438,476999.0
2021-11-01 09:50:00,49.24,49.28,49.18,49.19,237548.0,45.3346,45.3714,45.2794,45.2886,237548.0
2021-11-01 09:55:00,49.18,49.18,49.0,49.09,631032.0,45.2794,45.2794,45.1137,45.1965,631032.0
2021-11-01 10:00:00,49.08,49.32,49.03,49.32,366466.0,45.1873,45.4083,45.1413,45.4083,366466.0
2021-11-01 10:05:00,49.32,49.59,49.3,49.56,823854.0,45.4083,45.6569,45.3899,45.6292,823854.0
2021-11-01 10:10:00,49.55,49.56,49.43,49.45,426331.0,45.62,45.6292,45.5095,45.528,426331.0
2021-11-01 10:15:00,49.46,49.48,49.41,49.44,320660.0,45.5372,45.5556,45.4911,45.5188,320660.0
2021-11-01 10:20:00,49.43,49.52,49.41,49.5,333841.0,45.5095,45.5924,45.4911,45.574,333841.0
2021-11-01 10:25:00,49.5,49.54,49.43,49.53,317863.0,45.574,45.6108,45.5095,45.6016,317863.0
2021-11-01 10:30:00,49.53,49.55,49.43,49.45,273215.0,45.6016,45.62,45.5095,45.528,273215.0
2021-11-01 10:35:00,49.46,49.51,49.38,49.39,293610.0,45.5372,45.5832,45.4635,45.4727,293610.0
2021-11-01 10:40:00,49.39,49.4,49.34,49.38,312759.0,45.4727,45.4819,45.4267,45.4635,312759.0
2021-11-01 10:45:00,49.38,49.42,49.31,49.33,244931.0,45.4635,45.5003,45.3991,45.4175,244931.0
2021-11-01 10:50:00,49.34,49.35,49.27,49.28,271120.0,45.4267,45.4359,45.3622,45.3714,271120.0
2021-11-01 10:55:00,49.28,49.36,49.25,49.35,515773.0,45.3714,45.4451,45.3438,45.4359,515773.0
2021-11-01 11:00:00,49.34,49.44,49.31,49.41,272174.0,45.4267,45.5188,45.3991,45.4911,272174.0
2021-11-01 11:05:00,49.41,49.46,49.38,49.39,177393.0,45.4911,45.5372,45.4635,45.4727,177393.0
2021-11-01 11:10:00,49.39,49.43,49.38,49.41,115074.0,45.4727,45.5095,45.4635,45.4911,115074.0
2021-11-01 11:15:00,49.41,49.47,49.39,49.47,157008.0,45.4911,45.5464,45.4727,45.5464,157008.0
2021-11-01 11:20:00,49.46,49.47,49.41,49.41,217533.0,45.5372,45.5464,45.4911,45.4911,217533.0
2021-11-01 11:25:00,49.41,49.42,49.35,49.37,147115.0,45.4911,45.5003,45.4359,45.4543,147115.0
2021-11-01 11:30:00,49.37,49.41,49.35,49.38,246303.0,45.4543,45.4911,45.4359,45.4635,246303.0
2021-11-01 11:35:00,49.37,49.41,49.35,49.4,185440.0,45.4543,45.4911,45.4359,45.4819,185440.0
2021-11-01 11:40:00,49.41,49.44,49.37,49.43,141011.0,45.4911,45.5188,45.4543,45.5095,141011.0
2021-11-01 11:45:00,49.42,49.42,49.37,49.4,131005.0,45.5003,45.5003,45.4543,45.4819,131005.0
2021-11-01 11:50:00,49.4,49.41,49.38,49.4,127058.0,45.4819,45.4911,45.4635,45.4819,127058.0
2021-11-01 11:55:00,49.4,49.45,49.39,49.41,149042.0,45.4819,45.528,45.4727,45.4911,149042.0
2021-11-01 12:00:00,49.41,49.42,49.37,49.4,122805.0,45.4911,45.5003,45.4543,45.4819,122805.0
2021-11-01 12:05:00,49.4,49.41,49.35,49.36,179314.0,45.4819,45.4911,45.4359,45.4451,179314.0
2021-11-01 12:10:00,49.36,49.39,49.33,49.39,83276.0,45.4451,45.4727,45.4175,45.4727,83276.0
2021-11-01 12:15:00,49.39,49.4,49.34,49.35,173933.0,45.4727,45.4819,45.4267,45.4359,173933.0
2021-11-01 12:20:00,49.35,49.36,49.32,49.34,146702.0,45.4359,45.4451,45.4083,45.4267,146702.0
2021-11-01 12:25:00,49.34,49.35,49.27,49.29,165453.0,45.4267,45.4359,45.3622,45.3807,165453.0
2021-11-01 12:30:00,49.29,49.3,49.24,49.26,282858.0,45.3807,45.3899,45.3346,45.353,282858.0
2021-11-01 12:35:00,49.25,49.3,49.25,49.29,187148.0,45.3438,45.3899,45.3438,45.3807,187148.0
2021-11-01 12:40:00,49.29,49.3,49.25,49.29,192419.0,45.3807,45.3899,45.3438,45.3807,192419.0
2021-11-01 12:45:00,49.29,49.3,49.26,49.29,255047.0,45.3807,45.3899,45.353,45.3807,255047.0
2021-11-01 12:50:00,49.29,49.29,49.24,49.28,191165.0,45.3807,45.3807,45.3346,45.3714,191165.0
2021-11-01 12:55:00,49.29,49.3,49.26,49.3,131051.0,45.3807,45.3899,45.353,45.3899,131051.0
2021-11-01 13:00:00,49.3,49.3,49.28,49.3,220753.0,45.3899,45.3899,45.3714,45.3899,220753.0
2021-11-01 13:05:00,49.3,49.3,49.25,49.27,225508.0,45.3899,45.3899,45.3438,45.3622,225508.0
2021-11-01 13:10:00,49.27,49.27,49.22,49.23,122996.0,45.3622,45.3622,45.3162,45.3254,122996.0
2021-11-01 13:15:00,49.23,49.25,49.19,49.2,195194.0,45.3254,45.3438,45.2886,45.2978,195194.0
2021-11-01 13:20:00,49.21,49.21,49.14,49.16,176939.0,45.307,45.307,45.2425,45.261,176939.0
2021-11-01 13:25:00,49.16,49.19,49.14,49.16,141668.0,45.261,45.2886,45.2425,45.261,141668.0
2021-11-01 13:30:00,49.16,49.19,49.13,49.19,217147.0,45.261,45.2886,45.2333,45.2886,217147.0
2021-11-01 13:35:00,49.18,49.23,49.18,49.23,175432.0,45.2794,45.3254,45.2794,45.3254,175432.0
2021-11-01 13:40:00,49.23,49.23,49.16,49.16,153451.0,45.3254,45.3254,45.261,45.261,153451.0
2021-11-01 13:45:00,49.16,49.23,49.16,49.23,167479.0,45.261,45.3254,45.261,45.3254,167479.0
2021-11-01 13:50:00,49.23,49.25,49.2,49.25,198797.0,45.3254,45.3438,45.2978,45.3438,198797.0
2021-11-01 13:55:00,49.26,49.29,49.25,49.27,179453.0,45.353,45.3807,45.3438,45.3622,179453.0
2021-11-01 14:00:00,49.28,49.31,49.27,49.29,362809.0,45.3714,45.3991,45.3622,45.3807,362809.0
2021-11-01 14:05:00,49.3,49.34,49.28,49.34,217986.0,45.3899,45.4267,45.3714,45.4267,217986.0
2021-11-01 14:10:00,49.34,49.37,49.32,49.33,170092.0,45.4267,45.4543,45.4083,45.4175,170092.0
2021-11-01 14:15:00,49.33,49.34,49.3,49.33,216588.0,45.4175,45.4267,45.3899,45.4175,216588.0
2021-11-01 14:20:00,49.32,49.35,49.32,49.34,123959.0,45.4083,45.4359,45.4083,45.4267,123959.0
2021-11-01 14:25:00,49.33,49.34,49.3,49.33,191677.0,45.4175,45.4267,45.3899,45.4175,191677.0
2021-11-01 14:30:00,49.32,49.34,49.29,49.33,133673.0,45.4083,45.4267,45.3807,45.4175,133673.0
2021-11-01 14:35:00,49.33,49.34,49.3,49.31,169764.0,45.4175,45.4267,45.3899,45.3991,169764.0
2021-11-01 14:40:00,49.31,49.33,49.31,49.32,195931.0,45.3991,45.4175,45.3991,45.4083,195931.0
2021-11-01 14:45:00,49.33,49.34,49.31,49.31,159082.0,45.4175,45.4267,45.3991,45.3991,159082.0
2021-11-01 14:50:00,49.3,49.33,49.29,49.3,113842.0,45.3899,45.4175,45.3807,45.3899,113842.0
2021-11-01 14:55:00,49.3,49.31,49.28,49.3,120512.0,45.3899,45.3991,45.3714,45.3899,120512.0
2021-11-01 15:00:00,49.29,49.33,49.28,49.32,180145.0,45.3807,45.4175,45.3714,45.4083,180145.0
2021-11-01 15:05:00,49.32,49.32,49.29,49.3,80179.0,45.4083,45.4083,45.3807,45.3899,80179.0
2021-11-01 15:10:00,49.29,49.31,49.28,49.3,125992.0,45.3807,45.3991,45.3714,45.3899,125992.0
2021-11-01 15:15:00,49.3,49.3,49.26,49.28,182739.0,45.3899,45.3899,45.353,45.3714,182739.0
2021-11-01 15:20:00,49.28,49.29,49.24,49.26,285552.0,45.3714,45.3807,45.3346,45.353,285552.0
2021-11-01 15:25:00,49.26,49.27,49.24,49.26,193925.0,45.353,45.3622,45.3346,45.353,193925.0
2021-11-01 15:30:00,49.26,49.31,49.25,49.3,303531.0,45.353,45.3991,45.3438,45.3899,303531.0
2021-11-01 15:35:00,49.3,49.31,49.27,49.3,212043.0,45.3899,45.3991,45.3622,45.3899,212043.0
2021-11-01 15:40:00,49.3,49.31,49.28,49.29,228719.0,45.3899,45.3991,45.3714,45.3807,228719.0
2021-11-01 15:45:00,49.28,49.31,49.28,49.3,286447.0,45.3714,45.3991,45.3714,45.3899,286447.0
2021-11-01 15:50:00,49.31,49.48,49.3,49.46,1054623.0,45.3991,45.5556,45.3899,45.5372,1054623.0
2021-11-01 15:55:00,49.46,49.6,49.46,49.56,1787920.0,45.5372,45.6661,45.5372,45.6292,1787920.0
2021-11-02 09:30:00,49.62,49.85,49.53,49.82,1108788.0,45.6845,45.8962,45.6016,45.8686,1108788.0
2021-11-02 09:35:00,49.83,49.86,49.53,49.8,432967.0,45.8778,45.9054,45.6016,45.8502,432967.0
2021-11-02 09:40:00,49.8,49.81,49.57,49.58,433487.0,45.8502,45.8594,45.6384,45.6477,433487.0
2021-11-02 09:45:00,49.58,49.68,49.53,49.64,256442.0,45.6477,45.7397,45.6016,45.7029,256442.0
2021-11-02 09:50:00,49.64,49.78,49.63,49.75,287241.0,45.7029,45.8318,45.6937,45.8042,287241.0
2021-11-02 09:55:00,49.75,49.76,49.6,49.64,239802.0,45.8042,45.8134,45.6661,45.7029,239802.0
2021-11-02 10:00:00,49.65,49.7,49.59,49.69,255017.0,45.7121,45.7581,45.6569,45.7489,255017.0
2021-11-02 10:05:00,49.69,49.7,49.59,49.65,279358.0,45.7489,45.7581,45.6569,45.7121,279358.0
2021-11-02 10:10:00,49.65,49.7,49.6,49.68,334239.0,45.7121,45.7581,45.6661,45.7397,334239.0
2021-11-02 10:15:00,49.68,49.73,49.6,49.64,176939.0,45.7397,45.7858,45.6661,45.7029,176939.0
2021-11-02 10:20:00,49.64,49.65,49.53,49.55,253292.0,45.7029,45.7121,45.6016,45.62,253292.0
2021-11-02 10:25:00,49.55,49.56,49.4,49.41,315413.0,45.62,45.6292,45.4819,45.4911,315413.0
2021-11-02 10:30:00,49.41,49.5,49.41,49.47,154129.0,45.4911,45.574,45.4911,45.5464,154129.0
2021-11-02 10:35:00,49.46,49.48,49.42,49.45,236552.0,45.5372,45.5556,45.5003,45.528,236552.0
2021-11-02 10:40:00,49.45,49.46,49.38,49.38,288062.0,45.528,45.5372,45.4635,45.4635,288062.0
2021-11-02 10:45:00,49.39,49.43,49.35,49.43,167128.0,45.4727,45.5095,45.4359,45.5095,167128.0
2021-11-02 10:50:00,49.43,49.43,49.37,49.37,115863.0,45.5095,45.5095,45.4543,45.4543,115863.0
2021-11-02 10:55:00,49.37,49.38,49.32,49.36,269643.0,45.4543,45.4635,45.4083,45.4451,269643.0
2021-11-02 11:00:00,49.36,49.44,49.34,49.41,260773.0,45.4451,45.5188,45.4267,45.4911,260773.0
2021-11-02 11:05:00,49.42,49.44,49.39,49.4,276499.0,45.5003,45.5188,45.4727,45.4819,276499.0
2021-11-02 11:10:00,49.4,49.42,49.34,49.36,164043.0,45.4819,45.5003,45.4267,45.4451,164043.0
2021-11-02 11:15:00,49.36,49.39,49.34,49.37,145130.0,45.4451,45.4727,45.4267,45.4543,145130.0
2021-11-02 11:20:00,49.37,49.38,49.34,49.36,108563.0,45.4543,45.4635,45.4267,45.4451,108563.0
2021-11-02 11:25:00,49.36,49.4,49.34,49.4,128701.0,45.4451,45.4819,45.4267,45.4819,128701.0
2021-11-02 11:30:00,49.4,49.47,49.35,49.37,232616.0,45.4819,45.5464,45.4359,45.4543,232616.0
2021-11-02 11:35:00,49.37,49.4,49.35,49.39,92237.0,45.4543,45.4819,45.4359,45.4727,92237.0
2021-11-02 11:40:00,49.39,49.39,49.32,49.34,257579.0,45.4727,45.4727,45.4083,45.4267,257579.0
2021-11-02 11:45:00,49.35,49.39,49.32,49.33,272060.0,45.4359,45.4727,45.4083,45.4175,272060.0
2021-11-02 11:50:00,49.33,49.34,49.28,49.3,185916.0,45.4175,45.4267,45.3714,45.3899,185916.0
2021-11-02 11:55:00,49.3,49.31,49.25,49.28,174954.0,45.3899,45.3991,45.3438,45.3714,174954.0
2021-11-02 12:00:00,49.28,49.29,49.25,49.28,112484.0,45.3714,45.3807,45.3438,45.3714,112484.0
2021-11-02 12:05:00,49.28,49.31,49.27,49.31,141690.0,45.3714,45.3991,45.3622,45.3991,141690.0
2021-11-02 12:10:00,49.31,49.35,49.23,49.34,314753.0,45.3991,45.4359,45.3254,45.4267,314753.0
2021-11-02 12:15:00,49.34,49.37,49.32,49.37,236454.0,45.4267,45.4543,45.4083,45.4543,236454.0
2021-11-02 12:20:00,49.37,49.38,49.32,49.33,196967.0,45.4543,45.4635,45.4083,45.4175,196967.0
2021-11-02 12:25:00,49.33,49.37,49.3,49.34,149236.0,45.4175,45.4543,45.3899,45.4267,149236.0
2021-11-02 12:30:00,49.34,49.39,49.34,49.38,113607.0,45.4267,45.4727,45.4267,45.4635,113607.0
2021-11-02 12:35:00,49.38,49.45,49.36,49.43,197720.0,45.4635,45.528,45.4451,45.5095,197720.0
2021-11-02 12:40:00,49.43,49.44,49.33,49.36,163832.0,45.5095,45.5188,45.4175,45.4451,163832.0
2021-11-02 12:45:00,49.36,49.36,49.32,49.34,104135.0,45.4451,45.4451,45.4083,45.4267,104135.0
2021-11-02 12:50:00,49.35,49.35,49.33,49.34,69279.0,45.4359,45.4359,45.4175,45.4267,69279.0
2021-11-02 12:55:00,49.34,49.37,49.34,49.37,105975.0,45.4267,45.4543,45.4267,45.4543,105975.0
2021-11-02 13:00:00,49.37,49.41,49.33,49.38,145702.0,45.4543,45.4911,45.4175,45.4635,145702.0
2021-11-02 13:05:00,49.38,49.41,49.37,49.38,142656.0,45.4635,45.4911,45.4543,45.4635,142656.0
2021-11-02 13:10:00,49.38,49.4,49.37,49.39,70091.0,45.4635,45.4819,45.4543,45.4727,70091.0
2021-11-02 13:15:00,49.39,49.4,49.37,49.39,117928.0,45.4727,45.4819,45.4543,45.4727,117928.0
2021-11-02 13:20:00,49.39,49.41,49.35,49.37,130368.0,45.4727,45.4911,45.4359,45.4543,130368.0
2021-11-02 13:25:00,49.37,49.37,49.3,49.32,150969.0,45.4543,45.4543,45.3899,45.4083,150969.0
2021-11-02 13:30:00,49.32,49.33,49.31,49.33,105941.0,45.4083,45.4175,45.3991,45.4175,105941.0
2021-11-02 13:35:00,49.33,49.39,49.31,49.39,177904.0,45.4175,45.4727,45.3991,45.4727,177904.0
2021-11-02 13:40:00,49.39,49.43,49.37,49.42,144000.0,45.4727,45.5095,45.4543,45.5003,144000.0
2021-11-02 13:45:00,49.43,49.43,49.37,49.38,156731.0,45.5095,45.5095,45.4543,45.4635,156731.0
2021-11-02 13:50:00,49.39,49.43,49.38,49.4,185132.0,45.4727,45.5095,45.4635,45.4819,185132.0
2021-11-02 13:55:00,49.4,49.41,49.37,49.38,155761.0,45.4819,45.4911,45.4543,45.4635,155761.0
2021-11-02 14:00:00,49.38,49.39,49.36,49.38,133048.0,45.4635,45.4727,45.4451,45.4635,133048.0
2021-11-02 14:05:00,49.38,49.39,49.33,49.34,147526.0,45.4635,45.4727,45.4175,45.4267,147526.0
2021-11-02 14:10:00,49.34,49.35,49.32,49.34,148006.0,45.4267,45.4359,45.4083,45.4267,148006.0
2021-11-02 14:15:00,49.35,49.42,49.34,49.42,154997.0,45.4359,45.5003,45.4267,45.5003,154997.0
2021-11-02 14:20:00,49.42,49.43,49.36,49.39,148465.0,45.5003,45.5095,45.4451,45.4727,148465.0
2021-11-02 14:25:00,49.38,49.45,49.38,49.44,142607.0,45.4635,45.528,45.4635,45.5188,142607.0
2021-11-02 14:30:00,49.44,49.53,49.43,49.51,235915.0,45.5188,45.6016,45.5095,45.5832,235915.0
2021-11-02 14:35:00,49.51,49.56,49.49,49.55,233896.0,45.5832,45.6292,45.5648,45.62,233896.0
2021-11-02 14:40:00,49.55,49.6,49.55,49.59,189509.0,45.62,45.6661,45.62,45.6569,189509.0
2021-11-02 14:45:00,49.6,49.66,49.59,49.64,304735.0,45.6661,45.7213,45.6569,45.7029,304735.0
2021-11-02 14:50:00,49.65,49.65,49.55,49.55,261855.0,45.7121,45.7121,45.62,45.62,261855.0
2021-11-02 14:55:00,49.55,49.6,49.55,49.57,190591.0,45.62,45.6661,45.62,45.6384,190591.0
2021-11-02 15:00:00,49.57,49.57,49.54,49.55,208697.0,45.6384,45.6384,45.6108,45.62,208697.0
2021-11-02 15:05:00,49.55,49.7,49.55,49.64,752094.0,45.62,45.7581,45.62,45.7029,752094.0
2021-11-02 15:10:00,49.64,49.68,49.62,49.68,162279.0,45.7029,45.7397,45.6845,45.7397,162279.0
2021-11-02 15:15:00,49.68,49.69,49.64,49.66,186182.0,45.7397,45.7489,45.7029,45.7213,186182.0
2021-11-02 15:20:00,49.66,49.7,49.62,49.65,529110.0,45.7213,45.7581,45.6845,45.7121,529110.0
2021-11-02 15:25:00,49.65,49.75,49.64,49.75,287539.0,45.7121,45.8042,45.7029,45.8042,287539.0
2021-11-02 15:30:00,49.75,49.77,49.7,49.73,325441.0,45.8042,45.8226,45.7581,45.7858,325441.0
2021-11-02 15:35:00,49.73,49.75,49.71,49.71,227034.0,45.7858,45.8042,45.7673,45.7673,227034.0
2021-11-02 15:40:00,49.72,49.74,49.69,49.73,392502.0,45.7765,45.795,45.7489,45.7858,392502.0
2021-11-02 15:45:00,49.73,49.8,49.72,49.8,521146.0,45.7858,45.8502,45.7765,45.8502,521146.0
2021-11-02 15:50:00,49.8,49.82,49.74,49.77,846264.0,45.8502,45.8686,45.795,45.8226,846264.0
2021-11-02 15:55:00,49.77,49.9,49.76,49.88,2046127.0,45.8226,45.9423,45.8134,45.9239,2046127.0
2021-11-03 09:30:00,49.93,49.97,49.71,49.94,800597.0,45.9699,46.0067,45.7673,45.9791,800597.0
2021-11-03 09:35:00,49.94,49.98,49.81,49.84,277884.0,45.9791,46.0159,45.8594,45.887,277884.0
2021-11-03 09:40:00,49.83,50.09,49.81,49.93,504350.0,45.8778,46.1172,45.8594,45.9699,504350.0
2021-11-03 09:45:00,49.93,49.95,49.87,49.92,183164.0,45.9699,45.9883,45.9147,45.9607,183164.0
2021-11-03 09:50:00,49.92,49.93,49.84,49.88,104587.0,45.9607,45.9699,45.887,45.9239,104587.0
2021-11-03 09:55:00,49.87,49.94,49.85,49.91,98634.0,45.9147,45.9791,45.8962,45.9515,98634.0
2021-11-03 10:00:00,49.92,50.04,49.91,50.01,357468.0,45.9607,46.0712,45.9515,46.0435,357468.0
2021-11-03 10:05:00,50.01,50.07,50.0,50.05,219060.0,46.0435,46.0988,46.0343,46.0804,219060.0
2021-11-03 10:10:00,50.05,50.1,50.02,50.02,204898.0,46.0804,46.1264,46.0528,46.0528,204898.0
2021-11-03 10:15:00,50.02,50.04,49.95,49.97,141438.0,46.0528,46.0712,45.9883,46.0067,141438.0
2021-11-03 10:20:00,49.97,50.05,49.96,49.99,229083.0,46.0067,46.0804,45.9975,46.0251,229083.0
2021-11-03 10:25:00,49.99,50.02,49.95,50.01,199356.0,46.0251,46.0528,45.9883,46.0435,199356.0
2021-11-03 10:30:00,50.01,50.02,49.98,49.99,115274.0,46.0435,46.0528,46.0159,46.0251,115274.0
2021-11-03 10:35:00,49.99,50.01,49.96,50.0,222632.0,46.0251,46.0435,45.9975,46.0343,222632.0
2021-11-03 10:40:00,49.99,50.06,49.98,50.05,191012.0,46.0251,46.0896,46.0159,46.0804,191012.0
2021-11-03 10:45:00,50.05,50.09,50.02,50.05,250777.0,46.0804,46.1172,46.0528,46.0804,250777.0
2021-11-03 10:50:00,50.05,50.14,50.02,50.13,390891.0,46.0804,46.1632,46.0528,46.154,390891.0
2021-11-03 10:55:00,50.14,50.16,50.07,50.08,196577.0,46.1632,46.1817,46.0988,46.108,196577.0
2021-11-03 11:00:00,50.08,50.12,50.07,50.09,125133.0,46.108,46.1448,46.0988,46.1172,125133.0
2021-11-03 11:05:00,50.09,50.09,50.02,50.04,135237.0,46.1172,46.1172,46.0528,46.0712,135237.0
2021-11-03 11:10:00,50.04,50.12,50.02,50.09,251948.0,46.0712,46.1448,46.0528,46.1172,251948.0
2021-11-03 11:15:00,50.1,50.15,50.1,50.13,170876.0,46.1264,46.1724,46.1264,46.154,170876.0
2021-11-03 11:20:00,50.13,50.16,50.12,50.15,110842.0,46.154,46.1817,46.1448,46.1724,110842.0
2021-11-03 11:25:00,50.15,50.19,50.14,50.16,185859.0,46.1724,46.2093,46.1632,46.1817,185859.0
2021-11-03 11:30:00,50.17,50.18,50.1,50.13,122521.0,46.1909,46.2001,46.1264,46.154,122521.0
2021-11-03 11:35:00,50.13,50.13,50.08,50.1,107741.0,46.154,46.154,46.108,46.1264,107741.0
2021-11-03 11:40:00,50.1,50.11,50.09,50.09,105989.0,46.1264,46.1356,46.1172,46.1172,105989.0
2021-11-03 11:45:00,50.09,50.13,50.08,50.12,105202.0,46.1172,46.154,46.108,46.1448,105202.0
2021-11-03 11:50:00,50.11,50.16,50.1,50.13,137788.0,46.1356,46.1817,46.1264,46.154,137788.0
2021-11-03 11:55:00,50.14,50.15,50.1,50.13,196787.0,46.1632,46.1724,46.1264,46.154,196787.0
2021-11-03 12:00:00,50.13,50.13,50.09,50.12,185464.0,46.154,46.154,46.1172,46.1448,185464.0
2021-11-03 12:05:00,50.11,50.12,50.05,50.08,140472.0,46.1356,46.1448,46.0804,46.108,140472.0
2021-11-03 12:10:00,50.08,50.1,50.06,50.1,64597.0,46.108,46.1264,46.0896,46.1264,64597.0
2021-11-03 12:15:00,50.09,50.13,50.08,50.12,136781.0,46.1172,46.154,46.108,46.1448,136781.0
2021-11-03 12:20:00,50.12,50.16,50.11,50.14,148435.0,46.1448,46.1817,46.1356,46.1632,148435.0
2021-11-03 12:25:00,50.14,50.18,50.1,50.12,140163.0,46.1632,46.2001,46.1264,46.1448,140163.0
2021-11-03 12:30:00,50.11,50.12,50.07,50.09,126151.0,46.1356,46.1448,46.0988,46.1172,126151.0
2021-11-03 12:35:00,50.08,50.11,50.06,50.09,147129.0,46.108,46.1356,46.0896,46.1172,147129.0
2021-11-03 12:40:00,50.09,50.12,50.08,50.09,110996.0,46.1172,46.1448,46.108,46.1172,110996.0
2021-11-03 12:45:00,50.09,50.1,50.07,50.08,93440.0,46.1172,46.1264,46.0988,46.108,93440.0
2021-11-03 12:50:00,50.08,50.11,50.06,50.09,95946.0,46.108,46.1356,46.0896,46.1172,95946.0
2021-11-03 12:55:00,50.09,50.11,50.08,50.1,75147.0,46.1172,46.1356,46.108,46.1264,75147.0
2021-11-03 13:00:00,50.11,50.15,50.09,50.14,177223.0,46.1356,46.1724,46.1172,46.1632,177223.0
2021-11-03 13:05:00,50.15,50.15,50.1,50.12,109225.0,46.1724,46.1724,46.1264,46.1448,109225.0
2021-11-03 13:10:00,50.11,50.14,50.1,50.14,121425.0,46.1356,46.1632,46.1264,46.1632,121425.0
2021-11-03 13:15:00,50.14,50.15,50.12,50.12,92687.0,46.1632,46.1724,46.1448,46.1448,92687.0
2021-11-03 13:20:00,50.12,50.14,50.09,50.09,151321.0,46.1448,46.1632,46.1172,46.1172,151321.0
2021-11-03 13:25:00,50.09,50.13,50.07,50.12,138593.0,46.1172,46.154,46.0988,46.1448,138593.0
2021-11-03 13:30:00,50.12,50.12,50.08,50.09,87966.0,46.1448,46.1448,46.108,46.1172,87966.0
2021-11-03 13:35:00,50.1,50.11,50.08,50.09,73439.0,46.1264,46.1356,46.108,46.1172,73439.0
2021-11-03 13:40:00,50.09,50.09,50.01,50.03,316456.0,46.1172,46.1172,46.0435,46.062,316456.0
2021-11-03 13:45:00,50.03,50.03,49.98,50.0,292337.0,46.062,46.062,46.0159,46.0343,292337.0
2021-11-03 13:50:00,49.99,50.0,49.96,49.96,85524.0,46.0251,46.0343,45.9975,45.9975,85524.0
2021-11-03 13:55:00,49.97,49.98,49.93,49.96,186848.0,46.0067,46.0159,45.9699,45.9975,186848.0
2021-11-03 14:00:00,49.95,50.12,49.93,50.09,439487.0,45.9883,46.1448,45.9699,46.1172,439487.0
2021-11-03 14:05:00,50.09,50.12,49.97,50.0,221317.0,46.1172,46.1448,46.0067,46.0343,221317.0
2021-11-03 14:10:00,49.99,50.03,49.94,49.99,167505.0,46.0251,46.062,45.9791,46.0251,167505.0
2021-11-03 14:15:00,49.99,50.03,49.97,50.03,126770.0,46.0251,46.062,46.0067,46.062,126770.0
2021-11-03 14:20:00,50.03,50.08,50.0,50.07,147703.0,46.062,46.108,46.0343,46.0988,147703.0
2021-11-03 14:25:00,50.07,50.09,50.03,50.05,128333.0,46.0988,46.1172,46.062,46.0804,128333.0
2021-11-03 14:30:00,50.05,50.09,50.0,50.04,165965.0,46.0804,46.1172,46.0343,46.0712,165965.0
2021-11-03 14:35:00,50.04,50.1,50.02,50.07,190937.0,46.0712,46.1264,46.0528,46.0988,190937.0
2021-11-03 14:40:00,50.08,50.13,50.05,50.09,235620.0,46.108,46.154,46.0804,46.1172,235620.0
2021-11-03 14:45:00,50.08,50.19,50.08,50.18,301308.0,46.108,46.2093,46.108,46.2001,301308.0
2021-11-03 14:50:00,50.18,50.25,50.17,50.24,317664.0,46.2001,46.2645,46.1909,46.2553,317664.0
2021-11-03 14:55:00,50.23,50.26,50.19,50.21,252652.0,46.2461,46.2737,46.2093,46.2277,252652.0
2021-11-03 15:00:00,50.21,50.23,50.17,50.2,188456.0,46.2277,46.2461,46.1909,46.2185,188456.0
2021-11-03 15:05:00,50.19,50.24,50.19,50.23,239522.0,46.2093,46.2553,46.2093,46.2461,239522.0
2021-11-03 15:10:00,50.23,50.25,50.19,50.19,188268.0,46.2461,46.2645,46.2093,46.2093,188268.0
2021-11-03 15:15:00,50.2,50.25,50.18,50.23,137027.0,46.2185,46.2645,46.2001,46.2461,137027.0
2021-11-03 15:20:00,50.23,50.28,50.21,50.27,200526.0,46.2461,46.2921,46.2277,46.2829,200526.0
2021-11-03 15:25:00,50.26,50.27,50.21,50.23,130617.0,46.2737,46.2829,46.2277,46.2461,130617.0
2021-11-03 15:30:00,50.23,50.3,50.23,50.3,216863.0,46.2461,46.3105,46.2461,46.3105,216863.0
2021-11-03 15:35:00,50.29,50.31,50.25,50.28,224161.0,46.3013,46.3198,46.2645,46.2921,224161.0
2021-11-03 15:40:00,50.28,50.31,50.26,50.3,245166.0,46.2921,46.3198,46.2737,46.3105,245166.0
2021-11-03 15:45:00,50.3,50.32,50.28,50.32,271049.0,46.3105,46.329,46.2921,46.329,271049.0
2021-11-03 15:50:00,50.32,50.41,50.3,50.4,893068.0,46.329,46.4118,46.3105,46.4026,893068.0
2021-11-03 15:55:00,50.4,50.45,50.37,50.39,1417900.0,46.4026,46.4486,46.375,46.3934,1417900.0
2021-11-04 09:30:00,50.21,50.24,49.77,49.86,1210052.0,46.547,46.5748,46.1391,46.2225,1210052.0
2021-11-04 09:35:00,49.85,49.89,49.73,49.78,522371.0,46.2133,46.2503,46.102,46.1484,522371.0
2021-11-04 09:40:00,49.77,49.92,49.76,49.88,415597.0,46.1391,46.2781,46.1298,46.2411,415597.0
2021-11-04 09:45:00,49.88,49.93,49.84,49.9,291515.0,46.2411,46.2874,46.204,46.2596,291515.0
2021-11-04 09:50:00,49.89,49.97,49.81,49.84,535287.0,46.2503,46.3245,46.1762,46.204,535287.0
2021-11-04 09:55:00,49.83,49.9,49.81,49.87,303288.0,46.1947,46.2596,46.1762,46.2318,303288.0
2021-11-04 10:00:00,49.87,50.01,49.86,49.99,310331.0,46.2318,46.3616,46.2225,46.343,310331.0
2021-11-04 10:05:00,49.98,50.01,49.9,49.91,180335.0,46.3338,46.3616,46.2596,46.2689,180335.0
2021-11-04 10:10:00,49.91,49.94,49.85,49.93,256226.0,46.2689,46.2967,46.2133,46.2874,256226.0
2021-11-04 10:15:00,49.94,49.99,49.89,49.9,221384.0,46.2967,46.343,46.2503,46.2596,221384.0
2021-11-04 10:20:00,49.91,49.96,49.9,49.96,149118.0,46.2689,46.3152,46.2596,46.3152,149118.0
2021-11-04 10:25:00,49.96,49.98,49.9,49.91,221669.0,46.3152,46.3338,46.2596,46.2689,221669.0
2021-11-04 10:30:00,49.91,49.97,49.9,49.96,194608.0,46.2689,46.3245,46.2596,46.3152,194608.0
2021-11-04 10:35:00,49.96,49.98,49.93,49.95,185801.0,46.3152,46.3338,46.2874,46.306,185801.0
2021-11-04 10:40:00,49.95,49.97,49.88,49.9,167301.0,46.306,46.3245,46.2411,46.2596,167301.0
2021-11-04 10:45:00,49.9,49.92,49.85,49.86,251968.0,46.2596,46.2781,46.2133,46.2225,251968.0
2021-11-04 10:50:00,49.86,50.0,49.86,49.96,376998.0,46.2225,46.3523,46.2225,46.3152,376998.0
2021-11-04 10:55:00,49.96,50.05,49.95,50.05,234338.0,46.3152,46.3987,46.306,46.3987,234338.0
2021-11-04 11:00:00,50.05,50.15,50.04,50.14,204855.0,46.3987,46.4914,46.3894,46.4821,204855.0
2021-11-04 11:05:00,50.14,50.16,50.02,50.05,346212.0,46.4821,46.5006,46.3708,46.3987,346212.0
2021-11-04 11:10:00,50.05,50.12,50.02,50.09,225834.0,46.3987,46.4636,46.3708,46.4357,225834.0
2021-11-04 11:15:00,50.09,50.12,50.0,50.04,263238.0,46.4357,46.4636,46.3523,46.3894,263238.0
2021-11-04 11:20:00,50.04,50.08,49.99,50.02,190562.0,46.3894,46.4265,46.343,46.3708,190562.0
2021-11-04 11:25:00,50.01,50.02,49.94,49.96,265553.0,46.3616,46.3708,46.2967,46.3152,265553.0
2021-11-04 11:30:00,49.96,50.1,49.93,50.08,279369.0,46.3152,46.445,46.2874,46.4265,279369.0
2021-11-04 11:35:00,50.09,50.1,50.05,50.05,103161.0,46.4357,46.445,46.3987,46.3987,103161.0
2021-11-04 11:40:00,50.05,50.08,50.02,50.04,185991.0,46.3987,46.4265,46.3708,46.3894,185991.0
2021-11-04 11:45:00,50.04,50.06,50.0,50.01,96206.0,46.3894,46.4079,46.3523,46.3616,96206.0
2021-11-04 11:50:00,50.01,50.02,49.96,50.0,159854.0,46.3616,46.3708,46.3152,46.3523,159854.0
2021-11-04 11:55:00,50.0,50.01,49.96,49.98,102621.0,46.3523,46.3616,46.3152,46.3338,102621.0
2021-11-04 12:00:00,49.98,50.06,49.97,50.01,160013.0,46.3338,46.4079,46.3245,46.3616,160013.0
2021-11-04 12:05:00,50.01,50.04,49.97,49.98,114576.0,46.3616,46.3894,46.3245,46.3338,114576.0
2021-11-04 12:10:00,49.98,50.05,49.97,50.01,164866.0,46.3338,46.3987,46.3245,46.3616,164866.0
2021-11-04 12:15:00,50.01,50.04,49.96,49.98,122199.0,46.3616,46.3894,46.3152,46.3338,122199.0
2021-11-04 12:20:00,49.98,50.0,49.96,49.98,95297.0,46.3338,46.3523,46.3152,46.3338,95297.0
2021-11-04 12:25:00,49.98,49.99,49.93,49.95,179329.0,46.3338,46.343,46.2874,46.306,179329.0
2021-11-04 12:30:00,49.94,49.96,49.93,49.95,118440.0,46.2967,46.3152,46.2874,46.306,118440.0
2021-11-04 12:35:00,49.96,50.03,49.95,50.02,153350.0,46.3152,46.3801,46.306,46.3708,153350.0
2021-11-04 12:40:00,50.02,50.03,49.99,50.02,86929.0,46.3708,46.3801,46.343,46.3708,86929.0
2021-11-04 12:45:00,50.02,50.05,50.0,50.03,79086.0,46.3708,46.3987,46.3523,46.3801,79086.0
2021-11-04 12:50:00,50.02,50.05,49.98,50.0,88360.0,46.3708,46.3987,46.3338,46.3523,88360.0
2021-11-04 12:55:00,50.0,50.03,49.99,50.02,55039.0,46.3523,46.3801,46.343,46.3708,55039.0
2021-11-04 13:00:00,50.03,50.03,49.95,49.96,114113.0,46.3801,46.3801,46.306,46.3152,114113.0
2021-11-04 13:05:00,49.96,49.99,49.95,49.99,80143.0,46.3152,46.343,46.306,46.343,80143.0
2021-11-04 13:10:00,50.0,50.0,49.94,49.97,115404.0,46.3523,46.3523,46.2967,46.3245,115404.0
2021-11-04 13:15:00,49.96,49.96,49.93,49.95,88597.0,46.3152,46.3152,46.2874,46.306,88597.0
2021-11-04 13:20:00,49.95,49.98,49.93,49.97,103569.0,46.306,46.3338,46.2874,46.3245,103569.0
2021-11-04 13:25:00,49.97,50.01,49.95,50.01,92376.0,46.3245,46.3616,46.306,46.3616,92376.0
2021-11-04 13:30:00,50.0,50.02,49.99,50.02,83050.0,46.3523,46.3708,46.343,46.3708,83050.0
2021-11-04 13:35:00,50.01,50.02,49.95,49.99,120742.0,46.3616,46.3708,46.306,46.343,120742.0
2021-11-04 13:40:00,49.99,50.05,49.98,50.04,80936.0,46.343,46.3987,46.3338,46.3894,80936.0
2021-11-04 13:45:00,50.04,50.06,50.01,50.02,99469.0,46.3894,46.4079,46.3616,46.3708,99469.0
2021-11-04 13:50:00,50.02,50.07,50.01,50.05,105360.0,46.3708,46.4172,46.3616,46.3987,105360.0
2021-11-04 13:55:00,50.06,50.14,50.04,50.12,165352.0,46.4079,46.4821,46.3894,46.4636,165352.0
2021-11-04 14:00:00,50.12,50.13,50.05,50.05,105505.0,46.4636,46.4728,46.3987,46.3987,105505.0
2021-11-04 14:05:00,50.05,50.09,49.99,50.08,141015.0,46.3987,46.4357,46.343,46.4265,141015.0
2021-11-04 14:10:00,50.08,50.1,50.07,50.09,107217.0,46.4265,46.445,46.4172,46.4357,107217.0
2021-11-04 14:15:00,50.08,50.1,50.02,50.05,229368.0,46.4265,46.445,46.3708,46.3987,229368.0
2021-11-04 14:20:00,50.05,50.08,50.04,50.07,130816.0,46.3987,46.4265,46.3894,46.4172,130816.0
2021-11-04 14:25:00,50.07,50.15,50.06,50.15,183028.0,46.4172,46.4914,46.4079,46.4914,183028.0
2021-11-04 14:30:00,50.15,50.15,50.05,50.07,185321.0,46.4914,46.4914,46.3987,46.4172,185321.0
2021-11-04 14:35:00,50.08,50.14,50.06,50.1,171070.0,46.4265,46.4821,46.4079,46.445,171070.0
2021-11-04 14:40:00,50.11,50.16,50.1,50.16,130191.0,46.4543,46.5006,46.445,46.5006,130191.0
2021-11-04 14:45:00,50.15,50.19,50.14,50.16,140365.0,46.4914,46.5284,46.4821,46.5006,140365.0
2021-11-04 14:50:00,50.16,50.2,50.15,50.17,139657.0,46.5006,46.5377,46.4914,46.5099,139657.0
2021-11-04 14:55:00,50.18,50.19,50.07,50.07,148212.0,46.5192,46.5284,46.4172,46.4172,148212.0
2021-11-04 15:00:00,50.07,50.19,50.05,50.13,361314.0,46.4172,46.5284,46.3987,46.4728,361314.0
2021-11-04 15:05:00,50.13,50.16,50.09,50.13,218074.0,46.4728,46.5006,46.4357,46.4728,218074.0
2021-11-04 15:10:00,50.13,50.23,50.12,50.21,253018.0,46.4728,46.5655,46.4636,46.547,253018.0
2021-11-04 15:15:00,50.21,50.23,50.14,50.16,323845.0,46.547,46.5655,46.4821,46.5006,323845.0
2021-11-04 15:20:00,50.16,50.2,50.13,50.15,232911.0,46.5006,46.5377,46.4728,46.4914,232911.0
2021-11-04 15:25:00,50.15,50.2,50.11,50.13,158404.0,46.4914,46.5377,46.4543,46.4728,158404.0
2021-11-04 15:30:00,50.14,50.19,50.12,50.19,145637.0,46.4821,46.5284,46.4636,46.5284,145637.0
2021-11-04 15:35:00,50.18,50.19,50.11,50.12,190389.0,46.5192,46.5284,46.4543,46.4636,190389.0
2021-11-04 15:40:00,50.12,50.13,50.05,50.1,247276.0,46.4636,46.4728,46.3987,46.445,247276.0
2021-11-04 15:45:00,50.09,50.22,50.09,50.22,293300.0,46.4357,46.5563,46.4357,46.5563,293300.0
2021-11-04 15:50:00,50.21,50.33,50.16,50.32,830255.0,46.547,46.6582,46.5006,46.649,830255.0
2021-11-04 15:55:00,50.32,50.35,50.25,50.33,1254700.0,46.649,46.6768,46.5841,46.6582,1254700.0
2021-11-05 09:30:00,50.55,51.22,50.54,51.08,2260165.0,46.8622,47.4833,46.8529,47.3535,2260165.0
2021-11-05 09:35:00,51.09,51.22,50.71,50.74,1147763.0,47.3628,47.4833,47.0105,47.0383,1147763.0
2021-11-05 09:40:00,50.74,51.19,50.73,51.17,950666.0,47.0383,47.4555,47.0291,47.437,950666.0
2021-11-05 09:45:00,51.17,51.25,51.08,51.1,564628.0,47.437,47.5111,47.3535,47.3721,564628.0
2021-11-05 09:50:00,51.1,51.16,51.0,51.12,624582.0,47.3721,47.4277,47.2794,47.3906,624582.0
2021-11-05 09:55:00,51.13,51.15,51.02,51.15,360265.0,47.3999,47.4184,47.2979,47.4184,360265.0
2021-11-05 10:00:00,51.15,51.38,51.13,51.26,637995.0,47.4184,47.6316,47.3999,47.5204,637995.0
2021-11-05 10:05:00,51.26,51.36,51.22,51.25,399734.0,47.5204,47.6131,47.4833,47.5111,399734.0
2021-11-05 10:10:00,51.25,51.33,51.21,51.32,357901.0,47.5111,47.5853,47.474,47.576,357901.0
2021-11-05 10:15:00,51.32,51.42,51.31,51.37,470651.0,47.576,47.6687,47.5667,47.6224,470651.0
2021-11-05 10:20:00,51.36,51.44,51.31,51.44,343946.0,47.6131,47.6873,47.5667,47.6873,343946.0
2021-11-05 10:25:00,51.44,51.45,51.34,51.36,402912.0,47.6873,47.6965,47.5945,47.6131,402912.0
2021-11-05 10:30:00,51.36,51.39,51.27,51.28,421761.0,47.6131,47.6409,47.5297,47.5389,421761.0
2021-11-05 10:35:00,51.28,51.35,51.24,51.3,450275.0,47.5389,47.6038,47.5018,47.5575,450275.0
2021-11-05 10:40:00,51.3,51.38,51.3,51.38,319988.0,47.5575,47.6316,47.5575,47.6316,319988.0
2021-11-05 10:45:00,51.38,51.39,51.31,51.31,306868.0,47.6316,47.6409,47.5667,47.5667,306868.0
2021-11-05 10:50:00,51.32,51.41,51.31,51.39,272937.0,47.576,47.6594,47.5667,47.6409,272937.0
2021-11-05 10:55:00,51.39,51.5,51.38,51.48,304976.0,47.6409,47.7429,47.6316,47.7243,304976.0
2021-11-05 11:00:00,51.48,51.58,51.47,51.55,435675.0,47.7243,47.817,47.7151,47.7892,435675.0
2021-11-05 11:05:00,51.55,51.56,51.43,51.48,224867.0,47.7892,47.7985,47.678,47.7243,224867.0
2021-11-05 11:10:00,51.48,51.49,51.45,51.48,227837.0,47.7243,47.7336,47.6965,47.7243,227837.0
2021-11-05 11:15:00,51.48,51.49,51.41,51.44,245768.0,47.7243,47.7336,47.6594,47.6873,245768.0
2021-11-05 11:20:00,51.43,51.49,51.41,51.46,200748.0,47.678,47.7336,47.6594,47.7058,200748.0
2021-11-05 11:25:00,51.47,51.49,51.44,51.44,142310.0,47.7151,47.7336,47.6873,47.6873,142310.0
2021-11-05 11:30:00,51.44,51.47,51.39,51.47,196893.0,47.6873,47.7151,47.6409,47.7151,196893.0
2021-11-05 11:35:00,51.47,51.47,51.4,51.43,172249.0,47.7151,47.7151,47.6502,47.678,172249.0
2021-11-05 11:40:00,51.43,51.48,51.41,51.48,138574.0,47.678,47.7243,47.6594,47.7243,138574.0
2021-11-05 11:45:00,51.48,51.5,51.45,51.49,241297.0,47.7243,47.7429,47.6965,47.7336,241297.0
2021-11-05 11:50:00,51.48,51.49,51.44,51.46,250483.0,47.7243,47.7336,47.6873,47.7058,250483.0
2021-11-05 11:55:00,51.46,51.47,51.42,51.43,175413.0,47.7058,47.7151,47.6687,47.678,175413.0
2021-11-05 12:00:00,51.43,51.46,51.4,51.41,199990.0,47.678,47.7058,47.6502,47.6594,199990.0
2021-11-05 12:05:00,51.41,51.42,51.36,51.37,221569.0,47.6594,47.6687,47.6131,47.6224,221569.0
2021-11-05 12:10:00,51.37,51.38,51.29,51.32,244408.0,47.6224,47.6316,47.5482,47.576,244408.0
2021-11-05 12:15:00,51.32,51.33,51.15,51.17,336505.0,47.576,47.5853,47.4184,47.437,336505.0
2021-11-05 12:20:00,51.16,51.18,51.14,51.15,190273.0,47.4277,47.4462,47.4091,47.4184,190273.0
2021-11-05 12:25:00,51.15,51.16,51.06,51.09,294476.0,47.4184,47.4277,47.335,47.3628,294476.0
2021-11-05 12:30:00,51.1,51.1,51.05,51.07,194430.0,47.3721,47.3721,47.3257,47.3442,194430.0
2021-11-05 12:35:00,51.07,51.09,51.0,51.04,266999.0,47.3442,47.3628,47.2794,47.3164,266999.0
2021-11-05 12:40:00,51.04,51.04,50.93,50.93,289651.0,47.3164,47.3164,47.2145,47.2145,289651.0
2021-11-05 12:45:00,50.94,51.0,50.91,50.98,208868.0,47.2237,47.2794,47.1959,47.2608,208868.0
2021-11-05 12:50:00,50.98,51.07,50.97,51.05,153935.0,47.2608,47.3442,47.2515,47.3257,153935.0
2021-11-05 12:55:00,51.04,51.07,50.92,50.95,545403.0,47.3164,47.3442,47.2052,47.233,545403.0
2021-11-05 13:00:00,50.94,51.04,50.93,50.98,145721.0,47.2237,47.3164,47.2145,47.2608,145721.0
2021-11-05 13:05:00,50.99,50.99,50.88,50.9,161222.0,47.2701,47.2701,47.1681,47.1866,161222.0
2021-11-05 13:10:00,50.9,50.91,50.83,50.87,293165.0,47.1866,47.1959,47.1218,47.1588,293165.0
2021-11-05 13:15:00,50.87,50.92,50.85,50.92,156088.0,47.1588,47.2052,47.1403,47.2052,156088.0
2021-11-05 13:20:00,50.91,50.92,50.82,50.85,207198.0,47.1959,47.2052,47.1125,47.1403,207198.0
2021-11-05 13:25:00,50.84,50.85,50.66,50.66,322049.0,47.131,47.1403,46.9642,46.9642,322049.0
2021-11-05 13:30:00,50.66,50.8,50.66,50.78,121058.0,46.9642,47.0939,46.9642,47.0754,121058.0
2021-11-05 13:35:00,50.78,50.8,50.74,50.76,117549.0,47.0754,47.0939,47.0383,47.0569,117549.0
2021-11-05 13:40:00,50.76,50.77,50.69,50.72,140862.0,47.0569,47.0661,46.992,47.0198,140862.0
2021-11-05 13:45:00,50.72,50.79,50.68,50.79,192264.0,47.0198,47.0847,46.9827,47.0847,192264.0
2021-11-05 13:50:00,50.79,50.85,50.77,50.82,127789.0,47.0847,47.1403,47.0661,47.1125,127789.0
2021-11-05 13:55:00,50.82,50.86,50.77,50.84,121698.0,47.1125,47.1496,47.0661,47.131,121698.0
2021-11-05 14:00:00,50.84,50.87,50.81,50.86,145471.0,47.131,47.1588,47.1032,47.1496,145471.0
2021-11-05 14:05:00,50.87,50.9,50.83,50.84,136936.0,47.1588,47.1866,47.1218,47.131,136936.0
2021-11-05 14:10:00,50.84,50.89,50.83,50.85,170883.0,47.131,47.1774,47.1218,47.1403,170883.0
2021-11-05 14:15:00,50.86,50.88,50.84,50.85,110584.0,47.1496,47.1681,47.131,47.1403,110584.0
2021-11-05 14:20:00,50.85,50.85,50.8,50.81,160639.0,47.1403,47.1403,47.0939,47.1032,160639.0
2021-11-05 14:25:00,50.8,50.93,50.8,50.92,100864.0,47.0939,47.2145,47.0939,47.2052,100864.0
2021-11-05 14:30:00,50.92,50.93,50.87,50.88,140954.0,47.2052,47.2145,47.1588,47.1681,140954.0
2021-11-05 14:35:00,50.88,50.89,50.82,50.86,124584.0,47.1681,47.1774,47.1125,47.1496,124584.0
2021-11-05 14:40:00,50.87,50.87,50.82,50.86,134865.0,47.1588,47.1588,47.1125,47.1496,134865.0
2021-11-05 14:45:00,50.86,50.89,50.84,50.85,108585.0,47.1496,47.1774,47.131,47.1403,108585.0
2021-11-05 14:50:00,50.85,50.9,50.84,50.9,120952.0,47.1403,47.1866,47.131,47.1866,120952.0
2021-11-05 14:55:00,50.9,50.92,50.87,50.88,127538.0,47.1866,47.2052,47.1588,47.1681,127538.0
2021-11-05 15:00:00,50.88,50.89,50.8,50.84,173977.0,47.1681,47.1774,47.0939,47.131,173977.0
2021-11-05 15:05:00,50.84,50.9,50.82,50.9,136070.0,47.131,47.1866,47.1125,47.1866,136070.0
2021-11-05 15:10:00,50.9,50.93,50.89,50.91,131604.0,47.1866,47.2145,47.1774,47.1959,131604.0
2021-11-05 15:15:00,50.91,50.92,50.85,50.91,191794.0,47.1959,47.2052,47.1403,47.1959,191794.0
2021-11-05 15:20:00,50.91,50.93,50.84,50.88,168777.0,47.1959,47.2145,47.131,47.1681,168777.0
2021-11-05 15:25:00,50.88,50.88,50.83,50.86,165276.0,47.1681,47.1681,47.1218,47.1496,165276.0
2021-11-05 15:30:00,50.86,50.92,50.85,50.92,174980.0,47.1496,47.2052,47.1403,47.2052,174980.0
2021-11-05 15:35:00,50.92,50.96,50.91,50.91,238028.0,47.2052,47.2423,47.1959,47.1959,238028.0
2021-11-05 15:40:00,50.91,50.92,50.84,50.86,241638.0,47.1959,47.2052,47.131,47.1496,241638.0
2021-11-05 15:45:00,50.86,50.88,50.81,50.82,275116.0,47.1496,47.1681,47.1032,47.1125,275116.0
2021-11-05 15:50:00,50.81,50.86,50.8,50.85,610662.0,47.1032,47.1496,47.0939,47.1403,610662.0
2021-11-05 15:55:00,50.85,50.99,50.84,50.92,1370470.0,47.1403,47.2701,47.131,47.2052,1370470.0
2021-11-08 09:30:00,51.45,51.83,51.42,51.52,1436141.0,47.6965,48.0488,47.6687,47.7614,1436141.0
2021-11-08 09:35:00,51.52,51.87,51.51,51.68,643019.0,47.7614,48.0859,47.7521,47.9097,643019.0
2021-11-08 09:40:00,51.7,51.83,51.7,51.72,482231.0,47.9283,48.0488,47.9283,47.9468,482231.0
2021-11-08 09:45:00,51.73,51.84,51.72,51.77,361688.0,47.9561,48.0581,47.9468,47.9932,361688.0
2021-11-08 09:50:00,51.77,51.88,51.77,51.86,303637.0,47.9932,48.0952,47.9932,48.0766,303637.0
2021-11-08 09:55:00,51.86,51.99,51.85,51.94,423710.0,48.0766,48.1971,48.0673,48.1508,423710.0
2021-11-08 10:00:00,51.93,51.94,51.69,51.7,551451.0,48.1415,48.1508,47.919,47.9283,551451.0
2021-11-08 10:05:00,51.71,51.8,51.58,51.6,343372.0,47.9376,48.021,47.817,47.8356,343372.0
2021-11-08 10:10:00,51.6,51.71,51.56,51.67,306017.0,47.8356,47.9376,47.7985,47.9005,306017.0
2021-11-08 10:15:00,51.67,51.68,51.62,51.66,282205.0,47.9005,47.9097,47.8541,47.8912,282205.0
2021-11-08 10:20:00,51.66,51.68,51.59,51.61,271130.0,47.8912,47.9097,47.8263,47.8449,271130.0
2021-11-08 10:25:00,51.62,51.73,51.61,51.66,181406.0,47.8541,47.9561,47.8449,47.8912,181406.0
2021-11-08 10:30:00,51.66,51.67,51.57,51.62,210052.0,47.8912,47.9005,47.8078,47.8541,210052.0
2021-11-08 10:35:00,51.62,51.66,51.57,51.62,303985.0,47.8541,47.8912,47.8078,47.8541,303985.0
2021-11-08 10:40:00,51.62,51.65,51.57,51.6,201297.0,47.8541,47.8819,47.8078,47.8356,201297.0
2021-11-08 10:45:00,51.59,51.73,51.58,51.72,260130.0,47.8263,47.9561,47.817,47.9468,260130.0
2021-11-08 10:50:00,51.72,51.74,51.68,51.69,146369.0,47.9468,47.9654,47.9097,47.919,146369.0
2021-11-08 10:55:00,51.69,51.75,51.66,51.75,212880.0,47.919,47.9746,47.8912,47.9746,212880.0
2021-11-08 11:00:00,51.75,51.8,51.74,51.79,162421.0,47.9746,48.021,47.9654,48.0117,162421.0
2021-11-08 11:05:00,51.79,51.86,51.25,51.4,1280213.0,48.0117,48.0766,47.5111,47.6502,1280213.0
2021-11-08 11:10:00,51.39,51.5,51.06,51.49,1344687.0,47.6409,47.7429,47.335,47.7336,1344687.0
2021-11-08 11:15:00,51.5,51.5,51.3,51.32,480386.0,47.7429,47.7429,47.5575,47.576,480386.0
2021-11-08 11:20:00,51.32,51.42,51.31,51.33,348330.0,47.576,47.6687,47.5667,47.5853,348330.0
2021-11-08 11:25:00,51.33,51.62,51.32,51.58,434524.0,47.5853,47.8541,47.576,47.817,434524.0
2021-11-08 11:30:00,51.57,51.58,51.5,51.57,213563.0,47.8078,47.817,47.7429,47.8078,213563.0
2021-11-08 11:35:00,51.57,51.58,51.39,51.48,462187.0,47.8078,47.817,47.6409,47.7243,462187.0
2021-11-08 11:40:00,51.48,51.48,51.31,51.32,537314.0,47.7243,47.7243,47.5667,47.576,537314.0
2021-11-08 11:45:00,51.32,51.41,51.3,51.35,248986.0,47.576,47.6594,47.5575,47.6038,248986.0
2021-11-08 11:50:00,51.35,51.4,51.32,51.38,326790.0,47.6038,47.6502,47.576,47.6316,326790.0
2021-11-08 11:55:00,51.37,51.4,51.34,51.38,177076.0,47.6224,47.6502,47.5945,47.6316,177076.0
2021-11-08 12:00:00,51.37,51.39,51.27,51.28,217859.0,47.6224,47.6409,47.5297,47.5389,217859.0
2021-11-08 12:05:00,51.28,51.3,51.23,51.27,251621.0,47.5389,47.5575,47.4926,47.5297,251621.0
2021-11-08 12:10:00,51.28,51.31,51.2,51.23,182688.0,47.5389,47.5667,47.4648,47.4926,182688.0
2021-11-08 12:15:00,51.22,51.23,51.17,51.2,217600.0,47.4833,47.4926,47.437,47.4648,217600.0
2021-11-08 12:20:00,51.2,51.25,51.18,51.22,170522.0,47.4648,47.5111,47.4462,47.4833,170522.0
2021-11-08 12:25:00,51.22,51.23,51.16,51.16,158534.0,47.4833,47.4926,47.4277,47.4277,158534.0
2021-11-08 12:30:00,51.16,51.26,51.16,51.24,188796.0,47.4277,47.5204,47.4277,47.5018,188796.0
2021-11-08 12:35:00,51.24,51.27,51.21,51.26,125369.0,47.5018,47.5297,47.474,47.5204,125369.0
2021-11-08 12:40:00,51.26,51.32,51.24,51.29,209512.0,47.5204,47.576,47.5018,47.5482,209512.0
2021-11-08 12:45:00,51.29,51.31,51.24,51.25,110326.0,47.5482,47.5667,47.5018,47.5111,110326.0
2021-11-08 12:50:00,51.25,51.25,51.21,51.23,143416.0,47.5111,47.5111,47.474,47.4926,143416.0
2021-11-08 12:55:00,51.23,51.29,51.21,51.28,175711.0,47.4926,47.5482,47.474,47.5389,175711.0
2021-11-08 13:00:00,51.28,51.33,51.26,51.32,175800.0,47.5389,47.5853,47.5204,47.576,175800.0
2021-11-08 13:05:00,51.32,51.35,51.31,51.33,141109.0,47.576,47.6038,47.5667,47.5853,141109.0
2021-11-08 13:10:00,51.34,51.43,51.32,51.39,203809.0,47.5945,47.678,47.576,47.6409,203809.0
2021-11-08 13:15:00,51.38,51.41,51.36,51.38,184553.0,47.6316,47.6594,47.6131,47.6316,184553.0
2021-11-08 13:20:00,51.38,51.44,51.37,51.39,189108.0,47.6316,47.6873,47.6224,47.6409,189108.0
2021-11-08 13:25:00,51.39,51.43,51.36,51.41,99264.0,47.6409,47.678,47.6131,47.6594,99264.0
2021-11-08 13:30:00,51.41,51.5,51.41,51.47,208234.0,47.6594,47.7429,47.6594,47.7151,208234.0
2021-11-08 13:35:00,51.48,51.53,51.47,51.51,188413.0,47.7243,47.7707,47.7151,47.7521,188413.0
2021-11-08 13:40:00,51.5,51.51,51.45,51.46,119657.0,47.7429,47.7521,47.6965,47.7058,119657.0
2021-11-08 13:45:00,51.46,51.51,51.45,51.48,114895.0,47.7058,47.7521,47.6965,47.7243,114895.0
2021-11-08 13:50:00,51.49,51.55,51.47,51.55,115349.0,47.7336,47.7892,47.7151,47.7892,115349.0
2021-11-08 13:55:00,51.55,51.57,51.52,51.54,253732.0,47.7892,47.8078,47.7614,47.78,253732.0
2021-11-08 14:00:00,51.54,51.55,51.5,51.54,176718.0,47.78,47.7892,47.7429,47.78,176718.0
2021-11-08 14:05:00,51.55,51.63,51.52,51.61,206871.0,47.7892,47.8634,47.7614,47.8449,206871.0
2021-11-08 14:10:00,51.6,51.62,51.57,51.57,119510.0,47.8356,47.8541,47.8078,47.8078,119510.0
2021-11-08 14:15:00,51.57,51.57,51.49,51.55,312564.0,47.8078,47.8078,47.7336,47.7892,312564.0
2021-11-08 14:20:00,51.55,51.55,51.52,51.55,120720.0,47.7892,47.7892,47.7614,47.7892,120720.0
2021-11-08 14:25:00,51.55,51.55,51.49,51.5,104224.0,47.7892,47.7892,47.7336,47.7429,104224.0
2021-11-08 14:30:00,51.5,51.54,51.49,51.54,108050.0,47.7429,47.78,47.7336,47.78,108050.0
2021-11-08 14:35:00,51.53,51.55,51.53,51.55,70297.0,47.7707,47.7892,47.7707,47.7892,70297.0
2021-11-08 14:40:00,51.55,51.6,51.54,51.6,103118.0,47.7892,47.8356,47.78,47.8356,103118.0
2021-11-08 14:45:00,51.6,51.61,51.56,51.58,92633.0,47.8356,47.8449,47.7985,47.817,92633.0
2021-11-08 14:50:00,51.59,51.61,51.57,51.59,97793.0,47.8263,47.8449,47.8078,47.8263,97793.0
2021-11-08 14:55:00,51.59,51.61,51.57,51.61,86274.0,47.8263,47.8449,47.8078,47.8449,86274.0
2021-11-08 15:00:00,51.6,51.61,51.54,51.55,121417.0,47.8356,47.8449,47.78,47.7892,121417.0
2021-11-08 15:05:00,51.55,51.56,51.5,51.5,105739.0,47.7892,47.7985,47.7429,47.7429,105739.0
2021-11-08 15:10:00,51.51,51.55,51.5,51.54,98938.0,47.7521,47.7892,47.7429,47.78,98938.0
2021-11-08 15:15:00,51.54,51.57,51.52,51.54,104421.0,47.78,47.8078,47.7614,47.78,104421.0
2021-11-08 15:20:00,51.53,51.56,51.48,51.48,197478.0,47.7707,47.7985,47.7243,47.7243,197478.0
2021-11-08 15:25:00,51.48,51.51,51.45,51.46,156485.0,47.7243,47.7521,47.6965,47.7058,156485.0
2021-11-08 15:30:00,51.47,51.47,51.38,51.39,166866.0,47.7151,47.7151,47.6316,47.6409,166866.0
2021-11-08 15:35:00,51.39,51.47,51.38,51.47,383819.0,47.6409,47.7151,47.6316,47.7151,383819.0
2021-11-08 15:40:00,51.47,51.48,51.44,51.45,317274.0,47.7151,47.7243,47.6873,47.6965,317274.0
2021-11-08 15:45:00,51.46,51.46,51.38,51.43,507605.0,47.7058,47.7058,47.6316,47.678,507605.0
2021-11-08 15:50:00,51.43,51.5,51.37,51.48,659351.0,47.678,47.7429,47.6224,47.7243,659351.0
2021-11-08 15:55:00,51.49,51.57,51.47,51.55,1152283.0,47.7336,47.8078,47.7151,47.7892,1152283.0
2021-11-09 09:30:00,51.54,51.77,51.27,51.28,977315.0,47.78,47.9932,47.5297,47.5389,977315.0
2021-11-09 09:35:00,51.27,51.3,51.16,51.26,387585.0,47.5297,47.5575,47.4277,47.5204,387585.0
2021-11-09 09:40:00,51.25,51.36,51.21,51.24,488262.0,47.5111,47.6131,47.474,47.5018,488262.0
2021-11-09 09:45:00,51.25,51.25,51.03,51.13,411596.0,47.5111,47.5111,47.3072,47.3999,411596.0
2021-11-09 09:50:00,51.13,51.16,50.94,50.99,489290.0,47.3999,47.4277,47.2237,47.2701,489290.0
2021-11-09 09:55:00,50.99,51.02,50.83,50.9,481647.0,47.2701,47.2979,47.1218,47.1866,481647.0
2021-11-09 10:00:00,50.91,50.94,50.84,50.86,320414.0,47.1959,47.2237,47.131,47.1496,320414.0
2021-11-09 10:05:00,50.85,50.91,50.76,50.78,339697.0,47.1403,47.1959,47.0569,47.0754,339697.0
2021-11-09 10:10:00,50.77,51.05,50.77,51.04,297546.0,47.0661,47.3257,47.0661,47.3164,297546.0
2021-11-09 10:15:00,51.04,51.09,50.96,51.01,303618.0,47.3164,47.3628,47.2423,47.2886,303618.0
2021-11-09 10:20:00,51.01,51.03,50.93,50.95,151768.0,47.2886,47.3072,47.2145,47.233,151768.0
2021-11-09 10:25:00,50.94,51.01,50.93,51.0,129795.0,47.2237,47.2886,47.2145,47.2794,129795.0
2021-11-09 10:30:00,51.0,51.06,50.99,51.06,143349.0,47.2794,47.335,47.2701,47.335,143349.0
2021-11-09 10:35:00,51.05,51.06,50.98,51.02,169201.0,47.3257,47.335,47.2608,47.2979,169201.0
2021-11-09 10:40:00,51.02,51.08,50.99,51.05,170830.0,47.2979,47.3535,47.2701,47.3257,170830.0
2021-11-09 10:45:00,51.05,51.05,50.97,50.98,222778.0,47.3257,47.3257,47.2515,47.2608,222778.0
2021-11-09 10:50:00,50.99,50.99,50.88,50.94,226007.0,47.2701,47.2701,47.1681,47.2237,226007.0
2021-11-09 10:55:00,50.94,50.99,50.92,50.98,209012.0,47.2237,47.2701,47.2052,47.2608,209012.0
2021-11-09 11:00:00,50.98,51.09,50.97,51.09,207843.0,47.2608,47.3628,47.2515,47.3628,207843.0
2021-11-09 11:05:00,51.09,51.13,51.08,51.08,135300.0,47.3628,47.3999,47.3535,47.3535,135300.0
2021-11-09 11:10:00,51.08,51.09,50.91,51.02,160249.0,47.3535,47.3628,47.1959,47.2979,160249.0
2021-11-09 11:15:00,51.01,51.08,50.98,51.08,115510.0,47.2886,47.3535,47.2608,47.3535,115510.0
2021-11-09 11:20:00,51.08,51.14,51.07,51.14,114424.0,47.3535,47.4091,47.3442,47.4091,114424.0
2021-11-09 11:25:00,51.15,51.16,51.08,51.11,90259.0,47.4184,47.4277,47.3535,47.3813,90259.0
2021-11-09 11:30:00,51.11,51.17,51.1,51.17,94628.0,47.3813,47.437,47.3721,47.437,94628.0
2021-11-09 11:35:00,51.16,51.22,51.15,51.18,138193.0,47.4277,47.4833,47.4184,47.4462,138193.0
2021-11-09 11:40:00,51.18,51.28,51.17,51.28,118469.0,47.4462,47.5389,47.437,47.5389,118469.0
2021-11-09 11:45:00,51.28,51.29,51.22,51.23,82391.0,47.5389,47.5482,47.4833,47.4926,82391.0
2021-11-09 11:50:00,51.24,51.24,51.17,51.2,91445.0,47.5018,47.5018,47.437,47.4648,91445.0
2021-11-09 11:55:00,51.2,51.2,51.15,51.18,95622.0,47.4648,47.4648,47.4184,47.4462,95622.0
2021-11-09 12:00:00,51.18,51.18,51.09,51.11,161667.0,47.4462,47.4462,47.3628,47.3813,161667.0
2021-11-09 12:05:00,51.11,51.15,51.04,51.11,147049.0,47.3813,47.4184,47.3164,47.3813,147049.0
2021-11-09 12:10:00,51.11,51.19,51.1,51.16,94356.0,47.3813,47.4555,47.3721,47.4277,94356.0
2021-11-09 12:15:00,51.15,51.18,51.12,51.13,94214.0,47.4184,47.4462,47.3906,47.3999,94214.0
2021-11-09 12:20:00,51.13,51.18,51.13,51.17,80358.0,47.3999,47.4462,47.3999,47.437,80358.0
2021-11-09 12:25:00,51.17,51.19,51.09,51.14,121636.0,47.437,47.4555,47.3628,47.4091,121636.0
2021-11-09 12:30:00,51.13,51.16,51.11,51.16,81322.0,47.3999,47.4277,47.3813,47.4277,81322.0
2021-11-09 12:35:00,51.15,51.17,51.1,51.15,85584.0,47.4184,47.437,47.3721,47.4184,85584.0
2021-11-09 12:40:00,51.15,51.16,51.1,51.14,122308.0,47.4184,47.4277,47.3721,47.4091,122308.0
2021-11-09 12:45:00,51.15,51.15,51.09,51.13,104310.0,47.4184,47.4184,47.3628,47.3999,104310.0
2021-11-09 12:50:00,51.13,51.19,51.12,51.16,98963.0,47.3999,47.4555,47.3906,47.4277,98963.0
2021-11-09 12:55:00,51.16,51.17,51.11,51.13,102397.0,47.4277,47.437,47.3813,47.3999,102397.0
2021-11-09 13:00:00,51.14,51.19,51.13,51.18,95645.0,47.4091,47.4555,47.3999,47.4462,95645.0
2021-11-09 13:05:00,51.18,51.19,51.14,51.17,72104.0,47.4462,47.4555,47.4091,47.437,72104.0
2021-11-09 13:10:00,51.17,51.18,51.11,51.13,83516.0,47.437,47.4462,47.3813,47.3999,83516.0
2021-11-09 13:15:00,51.13,51.23,51.12,51.23,110238.0,47.3999,47.4926,47.3906,47.4926,110238.0
2021-11-09 13:20:00,51.22,51.23,51.15,51.18,115346.0,47.4833,47.4926,47.4184,47.4462,115346.0
2021-11-09 13:25:00,51.19,51.19,51.08,51.09,74655.0,47.4555,47.4555,47.3535,47.3628,74655.0
2021-11-09 13:30:00,51.09,51.13,51.08,51.11,82649.0,47.3628,47.3999,47.3535,47.3813,82649.0
2021-11-09 13:35:00,51.11,51.12,51.07,51.08,96603.0,47.3813,47.3906,47.3442,47.3535,96603.0
2021-11-09 13:40:00,51.08,51.1,51.05,51.05,115748.0,47.3535,47.3721,47.3257,47.3257,115748.0
2021-11-09 13:45:00,51.06,51.08,51.0,51.0,227799.0,47.335,47.3535,47.2794,47.2794,227799.0
2021-11-09 13:50:00,51.01,51.09,51.0,51.05,111752.0,47.2886,47.3628,47.2794,47.3257,111752.0
2021-11-09 13:55:00,51.05,51.07,51.0,51.02,237027.0,47.3257,47.3442,47.2794,47.2979,237027.0
2021-11-09 14:00:00,51.02,51.09,51.0,51.06,193595.0,47.2979,47.3628,47.2794,47.335,193595.0
2021-11-09 14:05:00,51.05,51.09,51.04,51.06,125711.0,47.3257,47.3628,47.3164,47.335,125711.0
2021-11-09 14:10:00,51.07,51.1,51.04,51.1,94877.0,47.3442,47.3721,47.3164,47.3721,94877.0
2021-11-09 14:15:00,51.1,51.13,51.09,51.12,95171.0,47.3721,47.3999,47.3628,47.3906,95171.0
2021-11-09 14:20:00,51.13,51.15,51.11,51.12,137972.0,47.3999,47.4184,47.3813,47.3906,137972.0
2021-11-09 14:25:00,51.12,51.16,51.08,51.11,133628.0,47.3906,47.4277,47.3535,47.3813,133628.0
2021-11-09 14:30:00,51.11,51.12,51.05,51.07,117917.0,47.3813,47.3906,47.3257,47.3442,117917.0
2021-11-09 14:35:00,51.08,51.1,51.06,51.1,100122.0,47.3535,47.3721,47.335,47.3721,100122.0
2021-11-09 14:40:00,51.1,51.15,51.09,51.13,150432.0,47.3721,47.4184,47.3628,47.3999,150432.0
2021-11-09 14:45:00,51.12,51.16,51.12,51.12,103893.0,47.3906,47.4277,47.3906,47.3906,103893.0
2021-11-09 14:50:00,51.13,51.16,51.1,51.16,119582.0,47.3999,47.4277,47.3721,47.4277,119582.0
2021-11-09 14:55:00,51.16,51.18,51.12,51.18,143698.0,47.4277,47.4462,47.3906,47.4462,143698.0
2021-11-09 15:00:00,51.18,51.2,51.14,51.16,99149.0,47.4462,47.4648,47.4091,47.4277,99149.0
2021-11-09 15:05:00,51.16,51.19,51.12,51.17,149572.0,47.4277,47.4555,47.3906,47.437,149572.0
2021-11-09 15:10:00,51.18,51.18,51.1,51.1,140829.0,47.4462,47.4462,47.3721,47.3721,140829.0
2021-11-09 15:15:00,51.1,51.14,51.1,51.11,161163.0,47.3721,47.4091,47.3721,47.3813,161163.0
2021-11-09 15:20:00,51.11,51.23,51.1,51.21,194754.0,47.3813,47.4926,47.3721,47.474,194754.0
2021-11-09 15:25:00,51.22,51.23,51.18,51.2,139676.0,47.4833,47.4926,47.4462,47.4648,139676.0
2021-11-09 15:30:00,51.2,51.22,51.16,51.19,153887.0,47.4648,47.4833,47.4277,47.4555,153887.0
2021-11-09 15:35:00,51.2,51.28,51.18,51.28,287687.0,47.4648,47.5389,47.4462,47.5389,287687.0
2021-11-09 15:40:00,51.28,51.3,51.23,51.25,231105.0,47.5389,47.5575,47.4926,47.5111,231105.0
2021-11-09 15:45:00,51.25,51.26,51.21,51.23,265813.0,47.5111,47.5204,47.474,47.4926,265813.0
2021-11-09 15:50:00,51.23,51.24,51.1,51.12,909163.0,47.4926,47.5018,47.3721,47.3906,909163.0
2021-11-09 15:55:00,51.12,51.22,51.1,51.21,1270470.0,47.3906,47.4833,47.3721,47.474,1270470.0
2021-11-10 09:30:00,50.95,51.35,50.84,51.29,1202650.0,47.233,47.6038,47.131,47.5482,1202650.0
2021-11-10 09:35:00,51.29,51.38,51.0,51.13,388294.0,47.5482,47.6316,47.2794,47.3999,388294.0
2021-11-10 09:40:00,51.13,51.17,50.99,51.04,246959.0,47.3999,47.437,47.2701,47.3164,246959.0
2021-11-10 09:45:00,51.04,51.3,51.04,51.28,455139.0,47.3164,47.5575,47.3164,47.5389,455139.0
2021-11-10 09:50:00,51.28,51.37,51.22,51.36,280090.0,47.5389,47.6224,47.4833,47.6131,280090.0
2021-11-10 09:55:00,51.36,51.39,51.3,51.32,224558.0,47.6131,47.6409,47.5575,47.576,224558.0
2021-11-10 10:00:00,51.32,51.34,51.24,51.32,311479.0,47.576,47.5945,47.5018,47.576,311479.0
2021-11-10 10:05:00,51.32,51.34,51.21,51.22,223978.0,47.576,47.5945,47.474,47.4833,223978.0
2021-11-10 10:10:00,51.21,51.25,51.21,51.23,152792.0,47.474,47.5111,47.474,47.4926,152792.0
2021-11-10 10:15:00,51.22,51.35,51.21,51.33,328207.0,47.4833,47.6038,47.474,47.5853,328207.0
2021-11-10 10:20:00,51.34,51.35,51.25,51.25,193959.0,47.5945,47.6038,47.5111,47.5111,193959.0
2021-11-10 10:25:00,51.26,51.26,51.21,51.24,236005.0,47.5204,47.5204,47.474,47.5018,236005.0
2021-11-10 10:30:00,51.25,51.29,51.18,51.18,184645.0,47.5111,47.5482,47.4462,47.4462,184645.0
2021-11-10 10:35:00,51.19,51.37,51.18,51.33,190602.0,47.4555,47.6224,47.4462,47.5853,190602.0
2021-11-10 10:40:00,51.32,51.34,51.23,51.25,128282.0,47.576,47.5945,47.4926,47.5111,128282.0
2021-11-10 10:45:00,51.25,51.28,51.2,51.21,108212.0,47.5111,47.5389,47.4648,47.474,108212.0
2021-11-10 10:50:00,51.21,51.22,51.17,51.2,102046.0,47.474,47.4833,47.437,47.4648,102046.0
2021-11-10 10:55:00,51.2,51.2,51.1,51.11,111690.0,47.4648,47.4648,47.3721,47.3813,111690.0
2021-11-10 11:00:00,51.11,51.16,51.1,51.11,181462.0,47.3813,47.4277,47.3721,47.3813,181462.0
2021-11-10 11:05:00,51.11,51.14,51.05,51.09,141702.0,47.3813,47.4091,47.3257,47.3628,141702.0
2021-11-10 11:10:00,51.09,51.13,51.06,51.11,108956.0,47.3628,47.3999,47.335,47.3813,108956.0
2021-11-10 11:15:00,51.11,51.16,51.1,51.11,131067.0,47.3813,47.4277,47.3721,47.3813,131067.0
2021-11-10 11:20:00,51.11,51.15,51.1,51.13,122570.0,47.3813,47.4184,47.3721,47.3999,122570.0
2021-11-10 11:25:00,51.13,51.13,51.07,51.08,140855.0,47.3999,47.3999,47.3442,47.3535,140855.0
2021-11-10 11:30:00,51.08,51.11,51.05,51.09,128832.0,47.3535,47.3813,47.3257,47.3628,128832.0
2021-11-10 11:35:00,51.09,51.11,51.06,51.1,87250.0,47.3628,47.3813,47.335,47.3721,87250.0
2021-11-10 11:40:00,51.1,51.12,51.0,51.02,214532.0,47.3721,47.3906,47.2794,47.2979,214532.0
2021-11-10 11:45:00,51.02,51.11,51.01,51.11,87757.0,47.2979,47.3813,47.2886,47.3813,87757.0
2021-11-10 11:50:00,51.11,51.13,51.1,51.11,87673.0,47.3813,47.3999,47.3721,47.3813,87673.0
2021-11-10 11:55:00,51.11,51.19,51.11,51.19,122803.0,47.3813,47.4555,47.3813,47.4555,122803.0
2021-11-10 12:00:00,51.19,51.19,51.12,51.12,91496.0,47.4555,47.4555,47.3906,47.3906,91496.0
2021-11-10 12:05:00,51.13,51.15,51.12,51.15,72055.0,47.3999,47.4184,47.3906,47.4184,72055.0
2021-11-10 12:10:00,51.15,51.17,51.08,51.12,127690.0,47.4184,47.437,47.3535,47.3906,127690.0
2021-11-10 12:15:00,51.12,51.15,51.08,51.14,71512.0,47.3906,47.4184,47.3535,47.4091,71512.0
2021-11-10 12:20:00,51.13,51.14,51.09,51.13,118729.0,47.3999,47.4091,47.3628,47.3999,118729.0
2021-11-10 12:25:00,51.14,51.16,51.11,51.12,89995.0,47.4091,47.4277,47.3813,47.3906,89995.0
2021-11-10 12:30:00,51.12,51.15,51.11,51.15,86976.0,47.3906,47.4184,47.3813,47.4184,86976.0
2021-11-10 12:35:00,51.14,51.16,51.11,51.12,59191.0,47.4091,47.4277,47.3813,47.3906,59191.0
2021-11-10 12:40:00,51.12,51.12,51.03,51.05,298980.0,47.3906,47.3906,47.3072,47.3257,298980.0
2021-11-10 12:45:00,51.04,51.11,51.03,51.1,126240.0,47.3164,47.3813,47.3072,47.3721,126240.0
2021-11-10 12:50:00,51.11,51.11,51.05,51.05,242453.0,47.3813,47.3813,47.3257,47.3257,242453.0
2021-11-10 12:55:00,51.06,51.14,51.05,51.12,97671.0,47.335,47.4091,47.3257,47.3906,97671.0
2021-11-10 13:00:00,51.12,51.13,51.02,51.03,174507.0,47.3906,47.3999,47.2979,47.3072,174507.0
2021-11-10 13:05:00,51.03,51.04,50.96,51.01,294252.0,47.3072,47.3164,47.2423,47.2886,294252.0
2021-11-10 13:10:00,51.0,51.06,50.97,51.01,229489.0,47.2794,47.335,47.2515,47.2886,229489.0
2021-11-10 13:15:00,51.0,51.02,50.97,51.0,111882.0,47.2794,47.2979,47.2515,47.2794,111882.0
2021-11-10 13:20:00,51.0,51.01,50.95,50.98,107208.0,47.2794,47.2886,47.233,47.2608,107208.0
2021-11-10 13:25:00,50.98,51.1,50.96,51.06,121187.0,47.2608,47.3721,47.2423,47.335,121187.0
2021-11-10 13:30:00,51.06,51.07,51.02,51.05,114327.0,47.335,47.3442,47.2979,47.3257,114327.0
2021-11-10 13:35:00,51.05,51.06,50.98,50.98,103637.0,47.3257,47.335,47.2608,47.2608,103637.0
2021-11-10 13:40:00,50.98,51.01,50.98,50.99,113220.0,47.2608,47.2886,47.2608,47.2701,113220.0
2021-11-10 13:45:00,50.99,51.03,50.94,50.96,176935.0,47.2701,47.3072,47.2237,47.2423,176935.0
2021-11-10 13:50:00,50.96,50.97,50.89,50.91,140070.0,47.2423,47.2515,47.1774,47.1959,140070.0
2021-11-10 13:55:00,50.9,50.99,50.89,50.96,138350.0,47.1866,47.2701,47.1774,47.2423,138350.0
2021-11-10 14:00:00,50.96,50.99,50.92,50.96,174603.0,47.2423,47.2701,47.2052,47.2423,174603.0
2021-11-10 14:05:00,50.96,51.03,50.95,51.02,116427.0,47.2423,47.3072,47.233,47.2979,116427.0
2021-11-10 14:10:00,51.01,51.02,50.96,50.98,161957.0,47.2886,47.2979,47.2423,47.2608,161957.0
2021-11-10 14:15:00,50.97,51.05,50.95,50.96,305733.0,47.2515,47.3257,47.233,47.2423,305733.0
2021-11-10 14:20:00,50.97,50.98,50.87,50.9,216835.0,47.2515,47.2608,47.1588,47.1866,216835.0
2021-11-10 14:25:00,50.9,50.94,50.83,50.84,292540.0,47.1866,47.2237,47.1218,47.131,292540.0
2021-11-10 14:30:00,50.84,50.87,50.81,50.82,127600.0,47.131,47.1588,47.1032,47.1125,127600.0
2021-11-10 14:35:00,50.81,50.84,50.75,50.76,199252.0,47.1032,47.131,47.0476,47.0569,199252.0
2021-11-10 14:40:00,50.76,50.8,50.71,50.73,202247.0,47.0569,47.0939,47.0105,47.0291,202247.0
2021-11-10 14:45:00,50.73,50.8,50.71,50.79,276663.0,47.0291,47.0939,47.0105,47.0847,276663.0
2021-11-10 14:50:00,50.78,50.83,50.73,50.76,333222.0,47.0754,47.1218,47.0291,47.0569,333222.0
2021-11-10 14:55:00,50.76,50.82,50.73,50.78,289315.0,47.0569,47.1125,47.0291,47.0754,289315.0
2021-11-10 15:00:00,50.78,50.81,50.75,50.78,245318.0,47.0754,47.1032,47.0476,47.0754,245318.0
2021-11-10 15:05:00,50.78,50.86,50.76,50.82,234544.0,47.0754,47.1496,47.0569,47.1125,234544.0
2021-11-10 15:10:00,50.82,50.84,50.79,50.84,182225.0,47.1125,47.131,47.0847,47.131,182225.0
2021-11-10 15:15:00,50.82,50.86,50.81,50.86,125182.0,47.1125,47.1496,47.1032,47.1496,125182.0
2021-11-10 15:20:00,50.86,50.91,50.83,50.84,233715.0,47.1496,47.1959,47.1218,47.131,233715.0
2021-11-10 15:25:00,50.84,50.88,50.83,50.85,169618.0,47.131,47.1681,47.1218,47.1403,169618.0
2021-11-10 15:30:00,50.85,50.89,50.8,50.81,180676.0,47.1403,47.1774,47.0939,47.1032,180676.0
2021-11-10 15:35:00,50.81,50.83,50.77,50.8,266877.0,47.1032,47.1218,47.0661,47.0939,266877.0
2021-11-10 15:40:00,50.81,50.85,50.76,50.77,304574.0,47.1032,47.1403,47.0569,47.0661,304574.0
2021-11-10 15:45:00,50.78,50.9,50.76,50.85,394981.0,47.0754,47.1866,47.0569,47.1403,394981.0
2021-11-10 15:50:00,50.86,51.03,50.85,50.93,837565.0,47.1496,47.3072,47.1403,47.2145,837565.0
2021-11-10 15:55:00,50.92,50.93,50.74,50.75,1790402.0,47.2052,47.2145,47.0383,47.0476,1790402.0
2021-11-11 09:30:00,51.01,51.07,50.66,50.66,1237910.0,47.2886,47.3442,46.9642,46.9642,1237910.0
2021-11-11 09:35:00,50.66,50.75,50.61,50.75,433768.0,46.9642,47.0476,46.9178,47.0476,433768.0
2021-11-11 09:40:00,50.74,50.75,50.56,50.67,359906.0,47.0383,47.0476,46.8715,46.9734,359906.0
2021-11-11 09:45:00,50.67,50.73,50.65,50.73,221883.0,46.9734,47.0291,46.9549,47.0291,221883.0
2021-11-11 09:50:00,50.73,50.83,50.72,50.81,491558.0,47.0291,47.1218,47.0198,47.1032,491558.0
2021-11-11 09:55:00,50.82,50.86,50.76,50.79,172014.0,47.1125,47.1496,47.0569,47.0847,172014.0
2021-11-11 10:00:00,50.8,50.81,50.68,50.73,262020.0,47.0939,47.1032,46.9827,47.0291,262020.0
2021-11-11 10:05:00,50.72,50.81,50.7,50.73,223662.0,47.0198,47.1032,47.0012,47.0291,223662.0
2021-11-11 10:10:00,50.72,50.75,50.69,50.73,138442.0,47.0198,47.0476,46.992,47.0291,138442.0
2021-11-11 10:15:00,50.74,50.76,50.67,50.69,192111.0,47.0383,47.0569,46.9734,46.992,192111.0
2021-11-11 10:20:00,50.69,50.7,50.62,50.66,424828.0,46.992,47.0012,46.9271,46.9642,424828.0
2021-11-11 10:25:00,50.66,50.66,50.6,50.6,153753.0,46.9642,46.9642,46.9085,46.9085,153753.0
2021-11-11 10:30:00,50.6,50.62,50.55,50.61,223209.0,46.9085,46.9271,46.8622,46.9178,223209.0
2021-11-11 10:35:00,50.62,50.71,50.59,50.7,312871.0,46.9271,47.0105,46.8993,47.0012,312871.0
2021-11-11 10:40:00,50.7,50.72,50.65,50.7,227419.0,47.0012,47.0198,46.9549,47.0012,227419.0
2021-11-11 10:45:00,50.69,50.72,50.64,50.66,245999.0,46.992,47.0198,46.9456,46.9642,245999.0
2021-11-11 10:50:00,50.65,50.71,50.64,50.68,208099.0,46.9549,47.0105,46.9456,46.9827,208099.0
2021-11-11 10:55:00,50.68,50.72,50.66,50.69,130014.0,46.9827,47.0198,46.9642,46.992,130014.0
2021-11-11 11:00:00,50.69,50.88,50.67,50.87,489600.0,46.992,47.1681,46.9734,47.1588,489600.0
2021-11-11 11:05:00,50.87,50.87,50.76,50.81,223058.0,47.1588,47.1588,47.0569,47.1032,223058.0
2021-11-11 11:10:00,50.8,50.83,50.78,50.82,211039.0,47.0939,47.1218,47.0754,47.1125,211039.0
2021-11-11 11:15:00,50.82,50.83,50.74,50.79,288152.0,47.1125,47.1218,47.0383,47.0847,288152.0
2021-11-11 11:20:00,50.79,50.84,50.78,50.84,118983.0,47.0847,47.131,47.0754,47.131,118983.0
2021-11-11 11:25:00,50.83,50.85,50.79,50.81,143009.0,47.1218,47.1403,47.0847,47.1032,143009.0
2021-11-11 11:30:00,50.82,50.86,50.8,50.85,101242.0,47.1125,47.1496,47.0939,47.1403,101242.0
2021-11-11 11:35:00,50.85,50.92,50.84,50.91,141391.0,47.1403,47.2052,47.131,47.1959,141391.0
2021-11-11 11:40:00,50.91,50.92,50.84,50.85,125901.0,47.1959,47.2052,47.131,47.1403,125901.0
2021-11-11 11:45:00,50.85,50.85,50.7,50.73,161897.0,47.1403,47.1403,47.0012,47.0291,161897.0
2021-11-11 11:50:00,50.73,50.79,50.73,50.77,81909.0,47.0291,47.0847,47.0291,47.0661,81909.0
2021-11-11 11:55:00,50.77,50.79,50.76,50.77,67722.0,47.0661,47.0847,47.0569,47.0661,67722.0
2021-11-11 12:00:00,50.77,50.77,50.65,50.65,223629.0,47.0661,47.0661,46.9549,46.9549,223629.0
2021-11-11 12:05:00,50.66,50.73,50.65,50.7,416423.0,46.9642,47.0291,46.9549,47.0012,416423.0
2021-11-11 12:10:00,50.71,50.72,50.67,50.71,130414.0,47.0105,47.0198,46.9734,47.0105,130414.0
2021-11-11 12:15:00,50.71,50.73,50.69,50.7,147958.0,47.0105,47.0291,46.992,47.0012,147958.0
2021-11-11 12:20:00,50.7,50.72,50.67,50.7,79572.0,47.0012,47.0198,46.9734,47.0012,79572.0
2021-11-11 12:25:00,50.7,50.77,50.67,50.76,134467.0,47.0012,47.0661,46.9734,47.0569,134467.0
2021-11-11 12:30:00,50.76,50.86,50.74,50.83,110357.0,47.0569,47.1496,47.0383,47.1218,110357.0
2021-11-11 12:35:00,50.83,50.83,50.77,50.78,137765.0,47.1218,47.1218,47.0661,47.0754,137765.0
2021-11-11 12:40:00,50.79,50.79,50.71,50.72,353394.0,47.0847,47.0847,47.0105,47.0198,353394.0
2021-11-11 12:45:00,50.72,50.74,50.69,50.73,221282.0,47.0198,47.0383,46.992,47.0291,221282.0
2021-11-11 12:50:00,50.74,50.74,50.68,50.69,228995.0,47.0383,47.0383,46.9827,46.992,228995.0
2021-11-11 12:55:00,50.69,50.72,50.67,50.71,179395.0,46.992,47.0198,46.9734,47.0105,179395.0
2021-11-11 13:00:00,50.71,50.76,50.69,50.73,213376.0,47.0105,47.0569,46.992,47.0291,213376.0
2021-11-11 13:05:00,50.73,50.76,50.71,50.75,229222.0,47.0291,47.0569,47.0105,47.0476,229222.0
2021-11-11 13:10:00,50.75,50.85,50.75,50.83,148293.0,47.0476,47.1403,47.0476,47.1218,148293.0
2021-11-11 13:15:00,50.83,50.87,50.82,50.84,129205.0,47.1218,47.1588,47.1125,47.131,129205.0
2021-11-11 13:20:00,50.84,50.84,50.79,50.8,74775.0,47.131,47.131,47.0847,47.0939,74775.0
2021-11-11 13:25:00,50.8,50.81,50.75,50.8,138323.0,47.0939,47.1032,47.0476,47.0939,138323.0
2021-11-11 13:30:00,50.8,50.84,50.8,50.83,95873.0,47.0939,47.131,47.0939,47.1218,95873.0
2021-11-11 13:35:00,50.82,50.87,50.82,50.87,149606.0,47.1125,47.1588,47.1125,47.1588,149606.0
2021-11-11 13:40:00,50.87,50.87,50.79,50.84,180838.0,47.1588,47.1588,47.0847,47.131,180838.0
2021-11-11 13:45:00,50.84,50.86,50.81,50.82,109919.0,47.131,47.1496,47.1032,47.1125,109919.0
2021-11-11 13:50:00,50.82,50.82,50.76,50.76,127228.0,47.1125,47.1125,47.0569,47.0569,127228.0
2021-11-11 13:55:00,50.77,50.78,50.74,50.75,84621.0,47.0661,47.0754,47.0383,47.0476,84621.0
2021-11-11 14:00:00,50.76,50.76,50.74,50.76,97990.0,47.0569,47.0569,47.0383,47.0569,97990.0
2021-11-11 14:05:00,50.76,50.76,50.7,50.71,168989.0,47.0569,47.0569,47.0012,47.0105,168989.0
2021-11-11 14:10:00,50.71,50.72,50.69,50.71,300452.0,47.0105,47.0198,46.992,47.0105,300452.0
2021-11-11 14:15:00,50.71,50.72,50.68,50.7,93044.0,47.0105,47.0198,46.9827,47.0012,93044.0
2021-11-11 14:20:00,50.7,50.71,50.68,50.7,79877.0,47.0012,47.0105,46.9827,47.0012,79877.0
2021-11-11 14:25:00,50.69,50.73,50.67,50.69,163621.0,46.992,47.0291,46.9734,46.992,163621.0
2021-11-11 14:30:00,50.69,50.71,50.66,50.69,130039.0,46.992,47.0105,46.9642,46.992,130039.0
2021-11-11 14:35:00,50.69,50.73,50.67,50.72,201264.0,46.992,47.0291,46.9734,47.0198,201264.0
2021-11-11 14:40:00,50.72,50.74,50.71,50.72,205425.0,47.0198,47.0383,47.0105,47.0198,205425.0
2021-11-11 14:45:00,50.72,50.73,50.68,50.7,300328.0,47.0198,47.0291,46.9827,47.0012,300328.0
2021-11-11 14:50:00,50.71,50.71,50.68,50.69,208749.0,47.0105,47.0105,46.9827,46.992,208749.0
2021-11-11 14:55:00,50.69,50.7,50.62,50.63,322687.0,46.992,47.0012,46.9271,46.9363,322687.0
2021-11-11 15:00:00,50.63,50.67,50.59,50.61,437590.0,46.9363,46.9734,46.8993,46.9178,437590.0
2021-11-11 15:05:00,50.6,50.62,50.58,50.59,259311.0,46.9085,46.9271,46.89,46.8993,259311.0
2021-11-11 15:10:00,50.6,50.61,50.54,50.6,245665.0,46.9085,46.9178,46.8529,46.9085,245665.0
2021-11-11 15:15:00,50.6,50.62,50.56,50.56,213695.0,46.9085,46.9271,46.8715,46.8715,213695.0
2021-11-11 15:20:00,50.56,50.57,50.49,50.51,396219.0,46.8715,46.8807,46.8066,46.8251,396219.0
2021-11-11 15:25:00,50.52,50.58,50.51,50.56,204736.0,46.8344,46.89,46.8251,46.8715,204736.0
2021-11-11 15:30:00,50.55,50.56,50.49,50.52,222303.0,46.8622,46.8715,46.8066,46.8344,222303.0
2021-11-11 15:35:00,50.52,50.65,50.51,50.65,203696.0,46.8344,46.9549,46.8251,46.9549,203696.0
2021-11-11 15:40:00,50.65,50.7,50.64,50.69,204860.0,46.9549,47.0012,46.9456,46.992,204860.0
2021-11-11 15:45:00,50.69,50.69,50.57,50.57,391418.0,46.992,46.992,46.8807,46.8807,391418.0
2021-11-11 15:50:00,50.57,50.59,50.46,50.49,1055478.0,46.8807,46.8993,46.7787,46.8066,1055478.0
2021-11-11 15:55:00,50.48,50.56,50.41,50.53,1543030.0,46.7973,46.8715,46.7324,46.8436,1543030.0
2021-11-12 09:30:00,50.6,50.7,50.45,50.52,795291.0,46.9085,47.0012,46.7695,46.8344,795291.0
2021-11-12 09:35:00,50.52,50.66,50.5,50.59,171407.0,46.8344,46.9642,46.8158,46.8993,171407.0
2021-11-12 09:40:00,50.59,50.72,50.59,50.66,147610.0,46.8993,47.0198,46.8993,46.9642,147610.0
2021-11-12 09:45:00,50.68,50.77,50.62,50.76,230698.0,46.9827,47.0661,46.9271,47.0569,230698.0
2021-11-12 09:50:00,50.77,50.81,50.66,50.66,206109.0,47.0661,47.1032,46.9642,46.9642,206109.0
2021-11-12 09:55:00,50.67,50.68,50.6,50.66,191538.0,46.9734,46.9827,46.9085,46.9642,191538.0
2021-11-12 10:00:00,50.65,50.68,50.6,50.67,275202.0,46.9549,46.9827,46.9085,46.9734,275202.0
2021-11-12 10:05:00,50.66,50.69,50.61,50.62,243595.0,46.9642,46.992,46.9178,46.9271,243595.0
2021-11-12 10:10:00,50.62,50.65,50.59,50.6,182276.0,46.9271,46.9549,46.8993,46.9085,182276.0
2021-11-12 10:15:00,50.61,50.71,50.6,50.7,150925.0,46.9178,47.0105,46.9085,47.0012,150925.0
2021-11-12 10:20:00,50.71,50.71,50.65,50.67,108726.0,47.0105,47.0105,46.9549,46.9734,108726.0
2021-11-12 10:25:00,50.66,50.68,50.54,50.6,153020.0,46.9642,46.9827,46.8529,46.9085,153020.0
2021-11-12 10:30:00,50.6,50.62,50.56,50.57,114023.0,46.9085,46.9271,46.8715,46.8807,114023.0
2021-11-12 10:35:00,50.58,50.64,50.57,50.62,92933.0,46.89,46.9456,46.8807,46.9271,92933.0
2021-11-12 10:40:00,50.63,50.69,50.62,50.65,114473.0,46.9363,46.992,46.9271,46.9549,114473.0
2021-11-12 10:45:00,50.64,50.68,50.63,50.64,99721.0,46.9456,46.9827,46.9363,46.9456,99721.0
2021-11-12 10:50:00,50.64,50.72,50.64,50.7,116640.0,46.9456,47.0198,46.9456,47.0012,116640.0
2021-11-12 10:55:00,50.7,50.74,50.66,50.73,114193.0,47.0012,47.0383,46.9642,47.0291,114193.0
2021-11-12 11:00:00,50.73,50.82,50.73,50.78,183482.0,47.0291,47.1125,47.0291,47.0754,183482.0
2021-11-12 11:05:00,50.79,50.82,50.77,50.8,216713.0,47.0847,47.1125,47.0661,47.0939,216713.0
2021-11-12 11:10:00,50.8,50.81,50.74,50.75,114252.0,47.0939,47.1032,47.0383,47.0476,114252.0
2021-11-12 11:15:00,50.75,50.87,50.75,50.86,233864.0,47.0476,47.1588,47.0476,47.1496,233864.0
2021-11-12 11:20:00,50.86,50.9,50.85,50.88,170219.0,47.1496,47.1866,47.1403,47.1681,170219.0
2021-11-12 11:25:00,50.88,50.9,50.8,50.8,277344.0,47.1681,47.1866,47.0939,47.0939,277344.0
2021-11-12 11:30:00,50.8,50.83,50.79,50.81,157490.0,47.0939,47.1218,47.0847,47.1032,157490.0
2021-11-12 11:35:00,50.82,50.82,50.76,50.77,160781.0,47.1125,47.1125,47.0569,47.0661,160781.0
2021-11-12 11:40:00,50.77,50.8,50.75,50.76,140427.0,47.0661,47.0939,47.0476,47.0569,140427.0
2021-11-12 11:45:00,50.75,50.76,50.72,50.73,170720.0,47.0476,47.0569,47.0198,47.0291,170720.0
2021-11-12 11:50:00,50.73,50.76,50.73,50.75,369952.0,47.0291,47.0569,47.0291,47.0476,369952.0
2021-11-12 11:55:00,50.75,50.76,50.72,50.73,218730.0,47.0476,47.0569,47.0198,47.0291,218730.0
2021-11-12 12:00:00,50.73,50.75,50.66,50.66,187108.0,47.0291,47.0476,46.9642,46.9642,187108.0
2021-11-12 12:05:00,50.67,50.68,50.64,50.65,160690.0,46.9734,46.9827,46.9456,46.9549,160690.0
2021-11-12 12:10:00,50.65,50.66,50.58,50.62,177253.0,46.9549,46.9642,46.89,46.9271,177253.0
2021-11-12 12:15:00,50.62,50.62,50.57,50.6,98786.0,46.9271,46.9271,46.8807,46.9085,98786.0
2021-11-12 12:20:00,50.6,50.61,50.58,50.59,164089.0,46.9085,46.9178,46.89,46.8993,164089.0
2021-11-12 12:25:00,50.58,50.61,50.57,50.6,88194.0,46.89,46.9178,46.8807,46.9085,88194.0
2021-11-12 12:30:00,50.6,50.62,50.59,50.61,101229.0,46.9085,46.9271,46.8993,46.9178,101229.0
2021-11-12 12:35:00,50.61,50.63,50.6,50.62,82944.0,46.9178,46.9363,46.9085,46.9271,82944.0
2021-11-12 12:40:00,50.61,50.63,50.59,50.63,77426.0,46.9178,46.9363,46.8993,46.9363,77426.0
2021-11-12 12:45:00,50.63,50.64,50.61,50.62,93798.0,46.9363,46.9456,46.9178,46.9271,93798.0
2021-11-12 12:50:00,50.61,50.61,50.55,50.55,90648.0,46.9178,46.9178,46.8622,46.8622,90648.0
2021-11-12 12:55:00,50.55,50.57,50.53,50.55,101207.0,46.8622,46.8807,46.8436,46.8622,101207.0
2021-11-12 13:00:00,50.55,50.57,50.48,50.48,302423.0,46.8622,46.8807,46.7973,46.7973,302423.0
2021-11-12 13:05:00,50.48,50.5,50.48,50.5,165535.0,46.7973,46.8158,46.7973,46.8158,165535.0
2021-11-12 13:10:00,50.5,50.51,50.48,50.5,171207.0,46.8158,46.8251,46.7973,46.8158,171207.0
2021-11-12 13:15:00,50.5,50.5,50.47,50.5,164695.0,46.8158,46.8158,46.788,46.8158,164695.0
2021-11-12 13:20:00,50.5,50.51,50.48,50.48,110558.0,46.8158,46.8251,46.7973,46.7973,110558.0
2021-11-12 13:25:00,50.48,50.51,50.47,50.49,180249.0,46.7973,46.8251,46.788,46.8066,180249.0
2021-11-12 13:30:00,50.49,50.57,50.49,50.57,95187.0,46.8066,46.8807,46.8066,46.8807,95187.0
2021-11-12 13:35:00,50.56,50.57,50.55,50.55,70380.0,46.8715,46.8807,46.8622,46.8622,70380.0
2021-11-12 13:40:00,50.55,50.59,50.55,50.58,86288.0,46.8622,46.8993,46.8622,46.89,86288.0
2021-11-12 13:45:00,50.58,50.58,50.53,50.58,77284.0,46.89,46.89,46.8436,46.89,77284.0
2021-11-12 13:50:00,50.57,50.6,50.56,50.58,149103.0,46.8807,46.9085,46.8715,46.89,149103.0
2021-11-12 13:55:00,50.58,50.6,50.57,50.58,49922.0,46.89,46.9085,46.8807,46.89,49922.0
2021-11-12 14:00:00,50.59,50.59,50.53,50.54,83627.0,46.8993,46.8993,46.8436,46.8529,83627.0
2021-11-12 14:05:00,50.54,50.57,50.54,50.57,34822.0,46.8529,46.8807,46.8529,46.8807,34822.0
2021-11-12 14:10:00,50.57,50.57,50.53,50.53,81288.0,46.8807,46.8807,46.8436,46.8436,81288.0
2021-11-12 14:15:00,50.54,50.54,50.48,50.48,192871.0,46.8529,46.8529,46.7973,46.7973,192871.0
2021-11-12 14:20:00,50.49,50.49,50.46,50.48,123882.0,46.8066,46.8066,46.7787,46.7973,123882.0
2021-11-12 14:25:00,50.48,50.49,50.45,50.47,139856.0,46.7973,46.8066,46.7695,46.788,139856.0
2021-11-12 14:30:00,50.47,50.5,50.45,50.5,130864.0,46.788,46.8158,46.7695,46.8158,130864.0
2021-11-12 14:35:00,50.5,50.51,50.48,50.5,144240.0,46.8158,46.8251,46.7973,46.8158,144240.0
2021-11-12 14:40:00,50.5,50.5,50.48,50.49,121774.0,46.8158,46.8158,46.7973,46.8066,121774.0
2021-11-12 14:45:00,50.49,50.5,50.48,50.5,90037.0,46.8066,46.8158,46.7973,46.8158,90037.0
2021-11-12 14:50:00,50.5,50.5,50.44,50.45,164786.0,46.8158,46.8158,46.7602,46.7695,164786.0
2021-11-12 14:55:00,50.45,50.46,50.42,50.45,166045.0,46.7695,46.7787,46.7417,46.7695,166045.0
2021-11-12 15:00:00,50.45,50.46,50.43,50.45,147247.0,46.7695,46.7787,46.7509,46.7695,147247.0
2021-11-12 15:05:00,50.45,50.47,50.44,50.46,136182.0,46.7695,46.788,46.7602,46.7787,136182.0
2021-11-12 15:10:00,50.46,50.46,50.43,50.45,137057.0,46.7787,46.7787,46.7509,46.7695,137057.0
2021-11-12 15:15:00,50.45,50.45,50.42,50.44,151492.0,46.7695,46.7695,46.7417,46.7602,151492.0
2021-11-12 15:20:00,50.44,50.46,50.43,50.43,190446.0,46.7602,46.7787,46.7509,46.7509,190446.0
2021-11-12 15:25:00,50.44,50.44,50.39,50.41,263386.0,46.7602,46.7602,46.7139,46.7324,263386.0
2021-11-12 15:30:00,50.41,50.45,50.39,50.45,260879.0,46.7324,46.7695,46.7139,46.7695,260879.0
2021-11-12 15:35:00,50.45,50.45,50.39,50.4,350740.0,46.7695,46.7695,46.7139,46.7231,350740.0
2021-11-12 15:40:00,50.41,50.41,50.37,50.39,292769.0,46.7324,46.7324,46.6953,46.7139,292769.0
2021-11-12 15:45:00,50.39,50.39,50.35,50.37,352538.0,46.7139,46.7139,46.6768,46.6953,352538.0
2021-11-12 15:50:00,50.37,50.37,50.18,50.22,1201423.0,46.6953,46.6953,46.5192,46.5563,1201423.0
2021-11-12 15:55:00,50.22,50.35,50.21,50.33,1539399.0,46.5563,46.6768,46.547,46.6582,1539399.0
2021-11-15 09:30:00,50.4,50.63,50.4,50.57,1142678.0,46.7231,46.9363,46.7231,46.8807,1142678.0
2021-11-15 09:35:00,50.57,50.57,50.31,50.33,449372.0,46.8807,46.8807,46.6397,46.6582,449372.0
2021-11-15 09:40:00,50.33,50.46,50.31,50.41,313129.0,46.6582,46.7787,46.6397,46.7324,313129.0
2021-11-15 09:45:00,50.42,50.51,50.41,50.47,226739.0,46.7417,46.8251,46.7324,46.788,226739.0
2021-11-15 09:50:00,50.47,50.47,50.34,50.35,181434.0,46.788,46.788,46.6675,46.6768,181434.0
2021-11-15 09:55:00,50.34,50.38,50.26,50.28,313104.0,46.6675,46.7046,46.5933,46.6119,313104.0
2021-11-15 10:00:00,50.28,50.29,50.16,50.2,275641.0,46.6119,46.6212,46.5006,46.5377,275641.0
2021-11-15 10:05:00,50.2,50.21,50.17,50.18,263974.0,46.5377,46.547,46.5099,46.5192,263974.0
2021-11-15 10:10:00,50.18,50.21,50.15,50.19,282772.0,46.5192,46.547,46.4914,46.5284,282772.0
2021-11-15 10:15:00,50.19,50.21,50.12,50.16,242451.0,46.5284,46.547,46.4636,46.5006,242451.0
2021-11-15 10:20:00,50.17,50.21,50.15,50.18,250161.0,46.5099,46.547,46.4914,46.5192,250161.0
2021-11-15 10:25:00,50.18,50.21,50.16,50.17,154388.0,46.5192,46.547,46.5006,46.5099,154388.0
2021-11-15 10:30:00,50.16,50.2,50.14,50.19,275260.0,46.5006,46.5377,46.4821,46.5284,275260.0
2021-11-15 10:35:00,50.19,50.2,50.14,50.18,233880.0,46.5284,46.5377,46.4821,46.5192,233880.0
2021-11-15 10:40:00,50.17,50.2,50.13,50.19,264681.0,46.5099,46.5377,46.4728,46.5284,264681.0
2021-11-15 10:45:00,50.19,50.26,50.18,50.26,323573.0,46.5284,46.5933,46.5192,46.5933,323573.0
2021-11-15 10:50:00,50.26,50.35,50.24,50.33,197993.0,46.5933,46.6768,46.5748,46.6582,197993.0
2021-11-15 10:55:00,50.33,50.38,50.28,50.3,154488.0,46.6582,46.7046,46.6119,46.6304,154488.0
2021-11-15 11:00:00,50.3,50.35,50.29,50.32,113323.0,46.6304,46.6768,46.6212,46.649,113323.0
2021-11-15 11:05:00,50.32,50.36,50.29,50.33,169756.0,46.649,46.686,46.6212,46.6582,169756.0
2021-11-15 11:10:00,50.33,50.45,50.32,50.41,600313.0,46.6582,46.7695,46.649,46.7324,600313.0
2021-11-15 11:15:00,50.42,50.43,50.36,50.39,114903.0,46.7417,46.7509,46.686,46.7139,114903.0
2021-11-15 11:20:00,50.39,50.41,50.37,50.39,163110.0,46.7139,46.7324,46.6953,46.7139,163110.0
2021-11-15 11:25:00,50.39,50.41,50.38,50.4,104697.0,46.7139,46.7324,46.7046,46.7231,104697.0
2021-11-15 11:30:00,50.39,50.4,50.34,50.37,155522.0,46.7139,46.7231,46.6675,46.6953,155522.0
2021-11-15 11:35:00,50.38,50.52,50.37,50.47,272159.0,46.7046,46.8344,46.6953,46.788,272159.0
2021-11-15 11:40:00,50.48,50.48,50.24,50.25,236108.0,46.7973,46.7973,46.5748,46.5841,236108.0
2021-11-15 11:45:00,50.24,50.26,50.19,50.2,312186.0,46.5748,46.5933,46.5284,46.5377,312186.0
2021-11-15 11:50:00,50.21,50.21,50.17,50.21,144658.0,46.547,46.547,46.5099,46.547,144658.0
2021-11-15 11:55:00,50.21,50.26,50.2,50.24,151931.0,46.547,46.5933,46.5377,46.5748,151931.0
2021-11-15 12:00:00,50.24,50.26,50.21,50.22,165576.0,46.5748,46.5933,46.547,46.5563,165576.0
2021-11-15 12:05:00,50.21,50.29,50.21,50.28,106704.0,46.547,46.6212,46.547,46.6119,106704.0
2021-11-15 12:10:00,50.28,50.31,50.27,50.29,104339.0,46.6119,46.6397,46.6026,46.6212,104339.0
2021-11-15 12:15:00,50.29,50.3,50.21,50.23,181949.0,46.6212,46.6304,46.547,46.5655,181949.0
2021-11-15 12:20:00,50.23,50.24,50.15,50.22,172540.0,46.5655,46.5748,46.4914,46.5563,172540.0
2021-11-15 12:25:00,50.21,50.24,50.19,50.22,72714.0,46.547,46.5748,46.5284,46.5563,72714.0
2021-11-15 12:30:00,50.23,50.3,50.22,50.27,78903.0,46.5655,46.6304,46.5563,46.6026,78903.0
2021-11-15 12:35:00,50.27,50.3,50.26,50.29,79101.0,46.6026,46.6304,46.5933,46.6212,79101.0
2021-11-15 12:40:00,50.3,50.63,50.26,50.53,1136392.0,46.6304,46.9363,46.5933,46.8436,1136392.0
2021-11-15 12:45:00,50.54,50.55,50.34,50.39,597505.0,46.8529,46.8622,46.6675,46.7139,597505.0
2021-11-15 12:50:00,50.38,50.4,50.33,50.34,201364.0,46.7046,46.7231,46.6582,46.6675,201364.0
2021-11-15 12:55:00,50.34,50.36,50.32,50.35,189617.0,46.6675,46.686,46.649,46.6768,189617.0
2021-11-15 13:00:00,50.34,50.41,50.31,50.41,151748.0,46.6675,46.7324,46.6397,46.7324,151748.0
2021-11-15 13:05:00,50.41,50.41,50.36,50.39,91800.0,46.7324,46.7324,46.686,46.7139,91800.0
2021-11-15 13:10:00,50.39,50.41,50.37,50.4,131817.0,46.7139,46.7324,46.6953,46.7231,131817.0
2021-11-15 13:15:00,50.4,50.41,50.35,50.36,177173.0,46.7231,46.7324,46.6768,46.686,177173.0
2021-11-15 13:20:00,50.35,50.41,50.35,50.39,202500.0,46.6768,46.7324,46.6768,46.7139,202500.0
2021-11-15 13:25:00,50.39,50.4,50.36,50.39,86035.0,46.7139,46.7231,46.686,46.7139,86035.0
2021-11-15 13:30:00,50.39,50.41,50.36,50.36,155026.0,46.7139,46.7324,46.686,46.686,155026.0
2021-11-15 13:35:00,50.36,50.41,50.35,50.41,69410.0,46.686,46.7324,46.6768,46.7324,69410.0
2021-11-15 13:40:00,50.4,50.41,50.38,50.4,46428.0,46.7231,46.7324,46.7046,46.7231,46428.0
2021-11-15 13:45:00,50.39,50.45,50.39,50.45,83280.0,46.7139,46.7695,46.7139,46.7695,83280.0
2021-11-15 13:50:00,50.45,50.45,50.37,50.38,75036.0,46.7695,46.7695,46.6953,46.7046,75036.0
2021-11-15 13:55:00,50.37,50.4,50.35,50.39,100478.0,46.6953,46.7231,46.6768,46.7139,100478.0
2021-11-15 14:00:00,50.39,50.4,50.33,50.35,121750.0,46.7139,46.7231,46.6582,46.6768,121750.0
2021-11-15 14:05:00,50.36,50.36,50.33,50.34,124036.0,46.686,46.686,46.6582,46.6675,124036.0
2021-11-15 14:10:00,50.34,50.36,50.34,50.35,139525.0,46.6675,46.686,46.6675,46.6768,139525.0
2021-11-15 14:15:00,50.36,50.36,50.32,50.34,97835.0,46.686,46.686,46.649,46.6675,97835.0
2021-11-15 14:20:00,50.35,50.36,50.32,50.36,61870.0,46.6768,46.686,46.649,46.686,61870.0
2021-11-15 14:25:00,50.36,50.36,50.34,50.34,79737.0,46.686,46.686,46.6675,46.6675,79737.0
2021-11-15 14:30:00,50.34,50.4,50.34,50.39,86774.0,46.6675,46.7231,46.6675,46.7139,86774.0
2021-11-15 14:35:00,50.39,50.41,50.38,50.41,87023.0,46.7139,46.7324,46.7046,46.7324,87023.0
2021-11-15 14:40:00,50.41,50.41,50.39,50.4,119937.0,46.7324,46.7324,46.7139,46.7231,119937.0
2021-11-15 14:45:00,50.4,50.41,50.36,50.39,104427.0,46.7231,46.7324,46.686,46.7139,104427.0
2021-11-15 14:50:00,50.4,50.41,50.38,50.39,64420.0,46.7231,46.7324,46.7046,46.7139,64420.0
2021-11-15 14:55:00,50.39,50.41,50.37,50.39,132441.0,46.7139,46.7324,46.6953,46.7139,132441.0
2021-11-15 15:00:00,50.38,50.4,50.34,50.34,169195.0,46.7046,46.7231,46.6675,46.6675,169195.0
2021-11-15 15:05:00,50.34,50.35,50.33,50.34,98412.0,46.6675,46.6768,46.6582,46.6675,98412.0
2021-11-15 15:10:00,50.33,50.34,50.29,50.3,142673.0,46.6582,46.6675,46.6212,46.6304,142673.0
2021-11-15 15:15:00,50.3,50.33,50.29,50.3,95944.0,46.6304,46.6582,46.6212,46.6304,95944.0
2021-11-15 15:20:00,50.3,50.31,50.29,50.3,145845.0,46.6304,46.6397,46.6212,46.6304,145845.0
2021-11-15 15:25:00,50.3,50.42,50.29,50.4,228383.0,46.6304,46.7417,46.6212,46.7231,228383.0
2021-11-15 15:30:00,50.41,50.41,50.33,50.34,273240.0,46.7324,46.7324,46.6582,46.6675,273240.0
2021-11-15 15:35:00,50.33,50.34,50.3,50.31,213021.0,46.6582,46.6675,46.6304,46.6397,213021.0
2021-11-15 15:40:00,50.31,50.35,50.3,50.34,174158.0,46.6397,46.6768,46.6304,46.6675,174158.0
2021-11-15 15:45:00,50.34,50.35,50.29,50.31,316430.0,46.6675,46.6768,46.6212,46.6397,316430.0
2021-11-15 15:50:00,50.32,50.32,50.23,50.24,795474.0,46.649,46.649,46.5655,46.5748,795474.0
2021-11-15 15:55:00,50.25,50.34,50.23,50.33,1572287.0,46.5841,46.6675,46.5655,46.6582,1572287.0
2021-11-16 09:30:00,50.37,50.67,50.34,50.66,833482.0,46.6953,46.9734,46.6675,46.9642,833482.0
2021-11-16 09:35:00,50.67,50.97,50.66,50.96,449679.0,46.9734,47.2515,46.9642,47.2423,449679.0
2021-11-16 09:40:00,50.97,51.15,50.94,51.1,707030.0,47.2515,47.4184,47.2237,47.3721,707030.0
2021-11-16 09:45:00,51.11,51.15,50.96,50.97,798377.0,47.3813,47.4184,47.2423,47.2515,798377.0
2021-11-16 09:50:00,50.97,51.12,50.93,51.06,503510.0,47.2515,47.3906,47.2145,47.335,503510.0
2021-11-16 09:55:00,51.06,51.07,50.94,50.99,590254.0,47.335,47.3442,47.2237,47.2701,590254.0
2021-11-16 10:00:00,50.98,51.02,50.94,50.95,333616.0,47.2608,47.2979,47.2237,47.233,333616.0
2021-11-16 10:05:00,50.95,50.96,50.84,50.87,337362.0,47.233,47.2423,47.131,47.1588,337362.0
2021-11-16 10:10:00,50.86,50.98,50.85,50.94,214049.0,47.1496,47.2608,47.1403,47.2237,214049.0
2021-11-16 10:15:00,50.94,50.95,50.75,50.79,470489.0,47.2237,47.233,47.0476,47.0847,470489.0
2021-11-16 10:20:00,50.8,50.8,50.54,50.57,361542.0,47.0939,47.0939,46.8529,46.8807,361542.0
2021-11-16 10:25:00,50.56,50.57,50.46,50.51,322061.0,46.8715,46.8807,46.7787,46.8251,322061.0
2021-11-16 10:30:00,50.51,50.59,50.5,50.52,266209.0,46.8251,46.8993,46.8158,46.8344,266209.0
2021-11-16 10:35:00,50.52,50.55,50.46,50.46,263500.0,46.8344,46.8622,46.7787,46.7787,263500.0
2021-11-16 10:40:00,50.46,50.54,50.43,50.54,283339.0,46.7787,46.8529,46.7509,46.8529,283339.0
2021-11-16 10:45:00,50.54,50.58,50.51,50.55,256018.0,46.8529,46.89,46.8251,46.8622,256018.0
2021-11-16 10:50:00,50.55,50.59,50.49,50.5,257790.0,46.8622,46.8993,46.8066,46.8158,257790.0
2021-11-16 10:55:00,50.5,50.54,50.47,50.52,197856.0,46.8158,46.8529,46.788,46.8344,197856.0
2021-11-16 11:00:00,50.52,50.59,50.52,50.59,134691.0,46.8344,46.8993,46.8344,46.8993,134691.0
2021-11-16 11:05:00,50.59,50.67,50.58,50.66,147557.0,46.8993,46.9734,46.89,46.9642,147557.0
2021-11-16 11:10:00,50.65,50.66,50.59,50.64,221108.0,46.9549,46.9642,46.8993,46.9456,221108.0
2021-11-16 11:15:00,50.65,50.7,50.64,50.68,204204.0,46.9549,47.0012,46.9456,46.9827,204204.0
2021-11-16 11:20:00,50.68,50.72,50.67,50.69,123910.0,46.9827,47.0198,46.9734,46.992,123910.0
2021-11-16 11:25:00,50.68,50.7,50.62,50.63,160658.0,46.9827,47.0012,46.9271,46.9363,160658.0
2021-11-16 11:30:00,50.62,50.64,50.59,50.64,177824.0,46.9271,46.9456,46.8993,46.9456,177824.0
2021-11-16 11:35:00,50.64,50.78,50.63,50.76,193572.0,46.9456,47.0754,46.9363,47.0569,193572.0
2021-11-16 11:40:00,50.75,50.77,50.72,50.74,97756.0,47.0476,47.0661,47.0198,47.0383,97756.0
2021-11-16 11:45:00,50.75,50.78,50.73,50.77,238617.0,47.0476,47.0754,47.0291,47.0661,238617.0
2021-11-16 11:50:00,50.77,50.87,50.76,50.85,339593.0,47.0661,47.1588,47.0569,47.1403,339593.0
2021-11-16 11:55:00,50.85,50.87,50.79,50.79,211357.0,47.1403,47.1588,47.0847,47.0847,211357.0
2021-11-16 12:00:00,50.8,50.94,50.79,50.94,263969.0,47.0939,47.2237,47.0847,47.2237,263969.0
2021-11-16 12:05:00,50.94,51.0,50.9,50.93,248709.0,47.2237,47.2794,47.1866,47.2145,248709.0
2021-11-16 12:10:00,50.93,50.96,50.87,50.88,262644.0,47.2145,47.2423,47.1588,47.1681,262644.0
2021-11-16 12:15:00,50.89,50.9,50.86,50.87,152118.0,47.1774,47.1866,47.1496,47.1588,152118.0
2021-11-16 12:20:00,50.88,50.88,50.8,50.83,167345.0,47.1681,47.1681,47.0939,47.1218,167345.0
2021-11-16 12:25:00,50.84,50.85,50.79,50.85,203894.0,47.131,47.1403,47.0847,47.1403,203894.0
2021-11-16 12:30:00,50.85,50.86,50.82,50.86,122947.0,47.1403,47.1496,47.1125,47.1496,122947.0
2021-11-16 12:35:00,50.86,50.9,50.83,50.86,113139.0,47.1496,47.1866,47.1218,47.1496,113139.0
2021-11-16 12:40:00,50.87,50.9,50.85,50.89,149983.0,47.1588,47.1866,47.1403,47.1774,149983.0
2021-11-16 12:45:00,50.88,50.92,50.87,50.9,119297.0,47.1681,47.2052,47.1588,47.1866,119297.0
2021-11-16 12:50:00,50.9,50.9,50.87,50.88,87381.0,47.1866,47.1866,47.1588,47.1681,87381.0
2021-11-16 12:55:00,50.88,50.89,50.82,50.85,200704.0,47.1681,47.1774,47.1125,47.1403,200704.0
2021-11-16 13:00:00,50.85,50.86,50.82,50.84,175242.0,47.1403,47.1496,47.1125,47.131,175242.0
2021-11-16 13:05:00,50.85,50.85,50.8,50.8,220139.0,47.1403,47.1403,47.0939,47.0939,220139.0
2021-11-16 13:10:00,50.8,50.81,50.76,50.77,71051.0,47.0939,47.1032,47.0569,47.0661,71051.0
2021-11-16 13:15:00,50.77,50.79,50.73,50.74,147263.0,47.0661,47.0847,47.0291,47.0383,147263.0
2021-11-16 13:20:00,50.73,50.74,50.67,50.7,455995.0,47.0291,47.0383,46.9734,47.0012,455995.0
2021-11-16 13:25:00,50.69,50.73,50.69,50.71,140105.0,46.992,47.0291,46.992,47.0105,140105.0
2021-11-16 13:30:00,50.71,50.76,50.69,50.76,193096.0,47.0105,47.0569,46.992,47.0569,193096.0
2021-11-16 13:35:00,50.75,50.79,50.74,50.78,129886.0,47.0476,47.0847,47.0383,47.0754,129886.0
2021-11-16 13:40:00,50.78,50.79,50.72,50.73,125941.0,47.0754,47.0847,47.0198,47.0291,125941.0
2021-11-16 13:45:00,50.73,50.74,50.7,50.72,124261.0,47.0291,47.0383,47.0012,47.0198,124261.0
2021-11-16 13:50:00,50.72,50.76,50.71,50.75,105399.0,47.0198,47.0569,47.0105,47.0476,105399.0
2021-11-16 13:55:00,50.75,50.78,50.74,50.77,100861.0,47.0476,47.0754,47.0383,47.0661,100861.0
2021-11-16 14:00:00,50.78,50.8,50.75,50.8,130008.0,47.0754,47.0939,47.0476,47.0939,130008.0
2021-11-16 14:05:00,50.8,50.82,50.78,50.79,154331.0,47.0939,47.1125,47.0754,47.0847,154331.0
2021-11-16 14:10:00,50.79,50.8,50.78,50.8,98607.0,47.0847,47.0939,47.0754,47.0939,98607.0
2021-11-16 14:15:00,50.79,50.81,50.77,50.81,116877.0,47.0847,47.1032,47.0661,47.1032,116877.0
2021-11-16 14:20:00,50.8,50.82,50.78,50.81,278808.0,47.0939,47.1125,47.0754,47.1032,278808.0
2021-11-16 14:25:00,50.8,50.85,50.77,50.85,232355.0,47.0939,47.1403,47.0661,47.1403,232355.0
2021-11-16 14:30:00,50.85,50.87,50.81,50.83,126549.0,47.1403,47.1588,47.1032,47.1218,126549.0
2021-11-16 14:35:00,50.82,50.83,50.78,50.8,116702.0,47.1125,47.1218,47.0754,47.0939,116702.0
2021-11-16 14:40:00,50.79,50.81,50.77,50.78,121589.0,47.0847,47.1032,47.0661,47.0754,121589.0
2021-11-16 14:45:00,50.78,50.81,50.76,50.8,153422.0,47.0754,47.1032,47.0569,47.0939,153422.0
2021-11-16 14:50:00,50.8,50.84,50.78,50.84,184591.0,47.0939,47.131,47.0754,47.131,184591.0
2021-11-16 14:55:00,50.84,50.86,50.82,50.85,131963.0,47.131,47.1496,47.1125,47.1403,131963.0
2021-11-16 15:00:00,50.84,50.85,50.78,50.79,160666.0,47.131,47.1403,47.0754,47.0847,160666.0
2021-11-16 15:05:00,50.79,50.82,50.78,50.79,143872.0,47.0847,47.1125,47.0754,47.0847,143872.0
2021-11-16 15:10:00,50.79,50.8,50.76,50.78,123329.0,47.0847,47.0939,47.0569,47.0754,123329.0
2021-11-16 15:15:00,50.78,50.81,50.77,50.8,223260.0,47.0754,47.1032,47.0661,47.0939,223260.0
2021-11-16 15:20:00,50.8,50.82,50.79,50.79,135191.0,47.0939,47.1125,47.0847,47.0847,135191.0
2021-11-16 15:25:00,50.8,50.83,50.79,50.8,202444.0,47.0939,47.1218,47.0847,47.0939,202444.0
2021-11-16 15:30:00,50.8,50.82,50.75,50.76,283690.0,47.0939,47.1125,47.0476,47.0569,283690.0
2021-11-16 15:35:00,50.76,50.78,50.73,50.75,265913.0,47.0569,47.0754,47.0291,47.0476,265913.0
2021-11-16 15:40:00,50.75,50.79,50.74,50.76,214268.0,47.0476,47.0847,47.0383,47.0569,214268.0
2021-11-16 15:45:00,50.76,50.79,50.72,50.72,320753.0,47.0569,47.0847,47.0198,47.0198,320753.0
2021-11-16 15:50:00,50.73,50.74,50.63,50.64,909853.0,47.0291,47.0383,46.9363,46.9456,909853.0
2021-11-16 15:55:00,50.64,50.64,50.56,50.61,1567515.0,46.9456,46.9456,46.8715,46.9178,1567515.0
2021-11-17 09:30:00,50.58,50.63,50.31,50.37,910934.0,46.89,46.9363,46.6397,46.6953,910934.0
2021-11-17 09:35:00,50.36,50.49,50.3,50.4,263622.0,46.686,46.8066,46.6304,46.7231,263622.0
2021-11-17 09:40:00,50.4,50.71,50.39,50.69,296199.0,46.7231,47.0105,46.7139,46.992,296199.0
2021-11-17 09:45:00,50.7,50.87,50.68,50.83,259295.0,47.0012,47.1588,46.9827,47.1218,259295.0
2021-11-17 09:50:00,50.83,50.94,50.74,50.93,367756.0,47.1218,47.2237,47.0383,47.2145,367756.0
2021-11-17 09:55:00,50.93,50.93,50.81,50.81,263098.0,47.2145,47.2145,47.1032,47.1032,263098.0
2021-11-17 10:00:00,50.82,50.86,50.72,50.73,314385.0,47.1125,47.1496,47.0198,47.0291,314385.0
2021-11-17 10:05:00,50.73,50.75,50.5,50.55,305047.0,47.0291,47.0476,46.8158,46.8622,305047.0
2021-11-17 10:10:00,50.55,50.57,50.44,50.49,195326.0,46.8622,46.8807,46.7602,46.8066,195326.0
2021-11-17 10:15:00,50.48,50.52,50.42,50.43,220923.0,46.7973,46.8344,46.7417,46.7509,220923.0
2021-11-17 10:20:00,50.43,50.47,50.31,50.34,261132.0,46.7509,46.788,46.6397,46.6675,261132.0
2021-11-17 10:25:00,50.34,50.39,50.3,50.33,278236.0,46.6675,46.7139,46.6304,46.6582,278236.0
2021-11-17 10:30:00,50.34,50.44,50.33,50.41,191094.0,46.6675,46.7602,46.6582,46.7324,191094.0
2021-11-17 10:35:00,50.4,50.47,50.39,50.47,178118.0,46.7231,46.788,46.7139,46.788,178118.0
2021-11-17 10:40:00,50.46,50.5,50.42,50.43,158008.0,46.7787,46.8158,46.7417,46.7509,158008.0
2021-11-17 10:45:00,50.43,50.44,50.37,50.41,148177.0,46.7509,46.7602,46.6953,46.7324,148177.0
2021-11-17 10:50:00,50.41,50.43,50.35,50.38,167177.0,46.7324,46.7509,46.6768,46.7046,167177.0
2021-11-17 10:55:00,50.39,50.44,50.38,50.44,174791.0,46.7139,46.7602,46.7046,46.7602,174791.0
2021-11-17 11:00:00,50.44,50.45,50.37,50.38,110807.0,46.7602,46.7695,46.6953,46.7046,110807.0
2021-11-17 11:05:00,50.38,50.4,50.35,50.35,121032.0,46.7046,46.7231,46.6768,46.6768,121032.0
2021-11-17 11:10:00,50.36,50.39,50.35,50.39,88108.0,46.686,46.7139,46.6768,46.7139,88108.0
2021-11-17 11:15:00,50.39,50.42,50.36,50.41,157175.0,46.7139,46.7417,46.686,46.7324,157175.0
2021-11-17 11:20:00,50.41,50.43,50.39,50.41,170344.0,46.7324,46.7509,46.7139,46.7324,170344.0
2021-11-17 11:25:00,50.41,50.45,50.39,50.45,159129.0,46.7324,46.7695,46.7139,46.7695,159129.0
2021-11-17 11:30:00,50.44,50.48,50.42,50.45,118184.0,46.7602,46.7973,46.7417,46.7695,118184.0
2021-11-17 11:35:00,50.46,50.49,50.43,50.48,120092.0,46.7787,46.8066,46.7509,46.7973,120092.0
2021-11-17 11:40:00,50.48,50.5,50.45,50.46,137048.0,46.7973,46.8158,46.7695,46.7787,137048.0
2021-11-17 11:45:00,50.46,50.5,50.45,50.48,120625.0,46.7787,46.8158,46.7695,46.7973,120625.0
2021-11-17 11:50:00,50.48,50.49,50.44,50.48,111009.0,46.7973,46.8066,46.7602,46.7973,111009.0
2021-11-17 11:55:00,50.48,50.49,50.45,50.48,212813.0,46.7973,46.8066,46.7695,46.7973,212813.0
2021-11-17 12:00:00,50.48,50.51,50.47,50.48,178698.0,46.7973,46.8251,46.788,46.7973,178698.0
2021-11-17 12:05:00,50.48,50.49,50.37,50.4,138648.0,46.7973,46.8066,46.6953,46.7231,138648.0
2021-11-17 12:10:00,50.4,50.4,50.28,50.32,186205.0,46.7231,46.7231,46.6119,46.649,186205.0
2021-11-17 12:15:00,50.32,50.35,50.26,50.29,145408.0,46.649,46.6768,46.5933,46.6212,145408.0
2021-11-17 12:20:00,50.29,50.3,50.0,50.11,1045982.0,46.6212,46.6304,46.3523,46.4543,1045982.0
2021-11-17 12:25:00,50.09,50.25,50.09,50.15,366289.0,46.4357,46.5841,46.4357,46.4914,366289.0
2021-11-17 12:30:00,50.15,50.22,50.11,50.2,250198.0,46.4914,46.5563,46.4543,46.5377,250198.0
2021-11-17 12:35:00,50.2,50.33,50.19,50.29,159015.0,46.5377,46.6582,46.5284,46.6212,159015.0
2021-11-17 12:40:00,50.28,50.29,50.23,50.26,129013.0,46.6119,46.6212,46.5655,46.5933,129013.0
2021-11-17 12:45:00,50.26,50.27,50.23,50.27,83660.0,46.5933,46.6026,46.5655,46.6026,83660.0
2021-11-17 12:50:00,50.28,50.29,50.19,50.23,132376.0,46.6119,46.6212,46.5284,46.5655,132376.0
2021-11-17 12:55:00,50.23,50.24,50.18,50.19,197716.0,46.5655,46.5748,46.5192,46.5284,197716.0
2021-11-17 13:00:00,50.2,50.29,50.18,50.29,210058.0,46.5377,46.6212,46.5192,46.6212,210058.0
2021-11-17 13:05:00,50.29,50.33,50.26,50.27,194809.0,46.6212,46.6582,46.5933,46.6026,194809.0
2021-11-17 13:10:00,50.26,50.29,50.21,50.28,87714.0,46.5933,46.6212,46.547,46.6119,87714.0
2021-11-17 13:15:00,50.28,50.3,50.26,50.29,62711.0,46.6119,46.6304,46.5933,46.6212,62711.0
2021-11-17 13:20:00,50.28,50.31,50.26,50.3,71721.0,46.6119,46.6397,46.5933,46.6304,71721.0
2021-11-17 13:25:00,50.3,50.32,50.26,50.31,87007.0,46.6304,46.649,46.5933,46.6397,87007.0
2021-11-17 13:30:00,50.31,50.36,50.3,50.33,111084.0,46.6397,46.686,46.6304,46.6582,111084.0
2021-11-17 13:35:00,50.33,50.34,50.3,50.32,101428.0,46.6582,46.6675,46.6304,46.649,101428.0
2021-11-17 13:40:00,50.32,50.33,50.27,50.32,63227.0,46.649,46.6582,46.6026,46.649,63227.0
2021-11-17 13:45:00,50.32,50.36,50.32,50.33,73210.0,46.649,46.686,46.649,46.6582,73210.0
2021-11-17 13:50:00,50.33,50.35,50.3,50.32,84363.0,46.6582,46.6768,46.6304,46.649,84363.0
2021-11-17 13:55:00,50.32,50.33,50.28,50.28,107969.0,46.649,46.6582,46.6119,46.6119,107969.0
2021-11-17 14:00:00,50.29,50.3,50.26,50.28,111126.0,46.6212,46.6304,46.5933,46.6119,111126.0
2021-11-17 14:05:00,50.28,50.28,50.21,50.22,112992.0,46.6119,46.6119,46.547,46.5563,112992.0
2021-11-17 14:10:00,50.23,50.24,50.16,50.17,165876.0,46.5655,46.5748,46.5006,46.5099,165876.0
2021-11-17 14:15:00,50.18,50.18,50.15,50.18,111564.0,46.5192,46.5192,46.4914,46.5192,111564.0
2021-11-17 14:20:00,50.18,50.18,50.15,50.16,109466.0,46.5192,46.5192,46.4914,46.5006,109466.0
2021-11-17 14:25:00,50.16,50.17,50.12,50.13,166275.0,46.5006,46.5099,46.4636,46.4728,166275.0
2021-11-17 14:30:00,50.12,50.14,50.11,50.12,180756.0,46.4636,46.4821,46.4543,46.4636,180756.0
2021-11-17 14:35:00,50.12,50.14,50.11,50.13,155408.0,46.4636,46.4821,46.4543,46.4728,155408.0
2021-11-17 14:40:00,50.12,50.18,50.11,50.18,163368.0,46.4636,46.5192,46.4543,46.5192,163368.0
2021-11-17 14:45:00,50.17,50.23,50.16,50.21,178953.0,46.5099,46.5655,46.5006,46.547,178953.0
2021-11-17 14:50:00,50.21,50.21,50.18,50.19,143194.0,46.547,46.547,46.5192,46.5284,143194.0
2021-11-17 14:55:00,50.2,50.26,50.19,50.25,151773.0,46.5377,46.5933,46.5284,46.5841,151773.0
2021-11-17 15:00:00,50.25,50.26,50.18,50.18,211470.0,46.5841,46.5933,46.5192,46.5192,211470.0
2021-11-17 15:05:00,50.18,50.24,50.16,50.23,161087.0,46.5192,46.5748,46.5006,46.5655,161087.0
2021-11-17 15:10:00,50.23,50.27,50.22,50.27,104014.0,46.5655,46.6026,46.5563,46.6026,104014.0
2021-11-17 15:15:00,50.26,50.3,50.24,50.24,121211.0,46.5933,46.6304,46.5748,46.5748,121211.0
2021-11-17 15:20:00,50.25,50.3,50.24,50.3,100480.0,46.5841,46.6304,46.5748,46.6304,100480.0
2021-11-17 15:25:00,50.3,50.32,50.28,50.3,116770.0,46.6304,46.649,46.6119,46.6304,116770.0
2021-11-17 15:30:00,50.3,50.33,50.25,50.28,168937.0,46.6304,46.6582,46.5841,46.6119,168937.0
2021-11-17 15:35:00,50.28,50.3,50.24,50.27,180217.0,46.6119,46.6304,46.5748,46.6026,180217.0
2021-11-17 15:40:00,50.27,50.28,50.22,50.28,199952.0,46.6026,46.6119,46.5563,46.6119,199952.0
2021-11-17 15:45:00,50.28,50.34,50.27,50.3,374024.0,46.6119,46.6675,46.6026,46.6304,374024.0
2021-11-17 15:50:00,50.3,50.42,50.3,50.36,895013.0,46.6304,46.7417,46.6304,46.686,895013.0
2021-11-17 15:55:00,50.36,50.36,50.2,50.23,1778142.0,46.686,46.686,46.5377,46.5655,1778142.0
2021-11-18 09:30:00,50.24,50.24,49.84,49.89,1322691.0,46.5748,46.5748,46.204,46.2503,1322691.0
2021-11-18 09:35:00,49.89,50.06,49.87,49.91,605915.0,46.2503,46.4079,46.2318,46.2689,605915.0
2021-11-18 09:40:00,49.91,50.0,49.88,49.91,440847.0,46.2689,46.3523,46.2411,46.2689,440847.0
2021-11-18 09:45:00,49.91,49.95,49.78,49.84,484726.0,46.2689,46.306,46.1484,46.204,484726.0
2021-11-18 09:50:00,49.84,49.87,49.69,49.7,430141.0,46.204,46.2318,46.0649,46.0742,430141.0
2021-11-18 09:55:00,49.7,49.71,49.52,49.55,643840.0,46.0742,46.0835,45.9073,45.9351,643840.0
2021-11-18 10:00:00,49.54,49.6,49.48,49.54,487120.0,45.9259,45.9815,45.8702,45.9259,487120.0
2021-11-18 10:05:00,49.55,49.6,49.48,49.49,492471.0,45.9351,45.9815,45.8702,45.8795,492471.0
2021-11-18 10:10:00,49.49,49.56,49.46,49.55,512617.0,45.8795,45.9444,45.8517,45.9351,512617.0
2021-11-18 10:15:00,49.55,49.56,49.46,49.48,425258.0,45.9351,45.9444,45.8517,45.8702,425258.0
2021-11-18 10:20:00,49.47,49.59,49.47,49.57,323936.0,45.861,45.9722,45.861,45.9537,323936.0
2021-11-18 10:25:00,49.57,49.6,49.49,49.5,313360.0,45.9537,45.9815,45.8795,45.8888,313360.0
2021-11-18 10:30:00,49.5,49.54,49.46,49.46,392572.0,45.8888,45.9259,45.8517,45.8517,392572.0
2021-11-18 10:35:00,49.46,49.49,49.24,49.28,896655.0,45.8517,45.8795,45.6478,45.6848,896655.0
2021-11-18 10:40:00,49.28,49.32,49.22,49.24,411484.0,45.6848,45.7219,45.6292,45.6478,411484.0
2021-11-18 10:45:00,49.24,49.32,49.22,49.26,292056.0,45.6478,45.7219,45.6292,45.6663,292056.0
2021-11-18 10:50:00,49.25,49.27,49.08,49.09,670711.0,45.657,45.6756,45.4994,45.5087,670711.0
2021-11-18 10:55:00,49.09,49.19,49.07,49.17,578762.0,45.5087,45.6014,45.4902,45.5829,578762.0
2021-11-18 11:00:00,49.18,49.19,49.02,49.03,491482.0,45.5921,45.6014,45.4438,45.4531,491482.0
2021-11-18 11:05:00,49.03,49.22,48.97,49.19,600405.0,45.4531,45.6292,45.3974,45.6014,600405.0
2021-11-18 11:10:00,49.19,49.29,49.17,49.27,201502.0,45.6014,45.6941,45.5829,45.6756,201502.0
2021-11-18 11:15:00,49.27,49.33,49.25,49.29,213365.0,45.6756,45.7312,45.657,45.6941,213365.0
2021-11-18 11:20:00,49.3,49.32,49.22,49.23,181835.0,45.7034,45.7219,45.6292,45.6385,181835.0
2021-11-18 11:25:00,49.23,49.26,49.22,49.23,171917.0,45.6385,45.6663,45.6292,45.6385,171917.0
2021-11-18 11:30:00,49.23,49.4,49.23,49.38,292524.0,45.6385,45.7961,45.6385,45.7775,292524.0
2021-11-18 11:35:00,49.38,49.4,49.33,49.38,241328.0,45.7775,45.7961,45.7312,45.7775,241328.0
2021-11-18 11:40:00,49.38,49.4,49.32,49.37,228459.0,45.7775,45.7961,45.7219,45.7683,228459.0
2021-11-18 11:45:00,49.37,49.4,49.31,49.33,208020.0,45.7683,45.7961,45.7126,45.7312,208020.0
2021-11-18 11:50:00,49.33,49.39,49.32,49.38,223893.0,45.7312,45.7868,45.7219,45.7775,223893.0
2021-11-18 11:55:00,49.38,49.4,49.35,49.38,205468.0,45.7775,45.7961,45.7497,45.7775,205468.0
2021-11-18 12:00:00,49.39,49.4,49.36,49.39,161402.0,45.7868,45.7961,45.759,45.7868,161402.0
2021-11-18 12:05:00,49.38,49.4,49.35,49.39,137248.0,45.7775,45.7961,45.7497,45.7868,137248.0
2021-11-18 12:10:00,49.39,49.39,49.37,49.39,87521.0,45.7868,45.7868,45.7683,45.7868,87521.0
2021-11-18 12:15:00,49.38,49.4,49.36,49.37,175847.0,45.7775,45.7961,45.759,45.7683,175847.0
2021-11-18 12:20:00,49.36,49.44,49.35,49.44,199293.0,45.759,45.8332,45.7497,45.8332,199293.0
2021-11-18 12:25:00,49.44,49.49,49.43,49.43,146400.0,45.8332,45.8795,45.8239,45.8239,146400.0
2021-11-18 12:30:00,49.44,49.44,49.38,49.4,168918.0,45.8332,45.8332,45.7775,45.7961,168918.0
2021-11-18 12:35:00,49.4,49.4,49.25,49.29,222978.0,45.7961,45.7961,45.657,45.6941,222978.0
2021-11-18 12:40:00,49.29,49.32,49.27,49.3,204347.0,45.6941,45.7219,45.6756,45.7034,204347.0
2021-11-18 12:45:00,49.3,49.31,49.24,49.24,212950.0,45.7034,45.7126,45.6478,45.6478,212950.0
2021-11-18 12:50:00,49.25,49.28,49.22,49.25,219475.0,45.657,45.6848,45.6292,45.657,219475.0
2021-11-18 12:55:00,49.25,49.26,49.22,49.25,175194.0,45.657,45.6663,45.6292,45.657,175194.0
2021-11-18 13:00:00,49.24,49.29,49.23,49.28,174899.0,45.6478,45.6941,45.6385,45.6848,174899.0
2021-11-18 13:05:00,49.27,49.3,49.22,49.25,158705.0,45.6756,45.7034,45.6292,45.657,158705.0
2021-11-18 13:10:00,49.26,49.27,49.23,49.26,172534.0,45.6663,45.6756,45.6385,45.6663,172534.0
2021-11-18 13:15:00,49.25,49.26,49.16,49.2,234889.0,45.657,45.6663,45.5736,45.6107,234889.0
2021-11-18 13:20:00,49.2,49.25,49.16,49.23,211002.0,45.6107,45.657,45.5736,45.6385,211002.0
2021-11-18 13:25:00,49.24,49.3,49.23,49.3,96293.0,45.6478,45.7034,45.6385,45.7034,96293.0
2021-11-18 13:30:00,49.3,49.35,49.28,49.34,104991.0,45.7034,45.7497,45.6848,45.7405,104991.0
2021-11-18 13:35:00,49.34,49.36,49.31,49.32,161721.0,45.7405,45.759,45.7126,45.7219,161721.0
2021-11-18 13:40:00,49.32,49.34,49.3,49.33,104396.0,45.7219,45.7405,45.7034,45.7312,104396.0
2021-11-18 13:45:00,49.33,49.35,49.3,49.34,149592.0,45.7312,45.7497,45.7034,45.7405,149592.0
2021-11-18 13:50:00,49.33,49.36,49.32,49.34,96293.0,45.7312,45.759,45.7219,45.7405,96293.0
2021-11-18 13:55:00,49.34,49.4,49.33,49.4,132586.0,45.7405,45.7961,45.7312,45.7961,132586.0
2021-11-18 14:00:00,49.4,49.4,49.33,49.39,149325.0,45.7961,45.7961,45.7312,45.7868,149325.0
2021-11-18 14:05:00,49.39,49.42,49.36,49.41,89519.0,45.7868,45.8146,45.759,45.8054,89519.0
2021-11-18 14:10:00,49.41,49.44,49.38,49.44,164716.0,45.8054,45.8332,45.7775,45.8332,164716.0
2021-11-18 14:15:00,49.44,49.47,49.42,49.44,158628.0,45.8332,45.861,45.8146,45.8332,158628.0
2021-11-18 14:20:00,49.44,49.44,49.37,49.37,138083.0,45.8332,45.8332,45.7683,45.7683,138083.0
2021-11-18 14:25:00,49.37,49.39,49.31,49.34,273459.0,45.7683,45.7868,45.7126,45.7405,273459.0
2021-11-18 14:30:00,49.35,49.36,49.3,49.34,129269.0,45.7497,45.759,45.7034,45.7405,129269.0
2021-11-18 14:35:00,49.34,49.44,49.33,49.42,106434.0,45.7405,45.8332,45.7312,45.8146,106434.0
2021-11-18 14:40:00,49.42,49.44,49.41,49.44,92872.0,45.8146,45.8332,45.8054,45.8332,92872.0
2021-11-18 14:45:00,49.45,49.5,49.44,49.5,142893.0,45.8424,45.8888,45.8332,45.8888,142893.0
2021-11-18 14:50:00,49.5,49.52,49.47,49.47,153009.0,45.8888,45.9073,45.861,45.861,153009.0
2021-11-18 14:55:00,49.47,49.48,49.43,49.43,108169.0,45.861,45.8702,45.8239,45.8239,108169.0
2021-11-18 15:00:00,49.43,49.46,49.4,49.46,148259.0,45.8239,45.8517,45.7961,45.8517,148259.0
2021-11-18 15:05:00,49.46,49.58,49.45,49.58,213289.0,45.8517,45.9629,45.8424,45.9629,213289.0
2021-11-18 15:10:00,49.58,49.58,49.48,49.5,202421.0,45.9629,45.9629,45.8702,45.8888,202421.0
2021-11-18 15:15:00,49.5,49.51,49.48,49.5,132745.0,45.8888,45.8981,45.8702,45.8888,132745.0
2021-11-18 15:20:00,49.51,49.53,49.5,49.52,109047.0,45.8981,45.9166,45.8888,45.9073,109047.0
2021-11-18 15:25:00,49.51,49.55,49.51,49.55,189406.0,45.8981,45.9351,45.8981,45.9351,189406.0
2021-11-18 15:30:00,49.54,49.57,49.52,49.54,265765.0,45.9259,45.9537,45.9073,45.9259,265765.0
2021-11-18 15:35:00,49.55,49.59,49.54,49.55,270368.0,45.9351,45.9722,45.9259,45.9351,270368.0
2021-11-18 15:40:00,49.55,49.6,49.53,49.58,301043.0,45.9351,45.9815,45.9166,45.9629,301043.0
2021-11-18 15:45:00,49.58,49.62,49.57,49.58,377430.0,45.9629,46.0,45.9537,45.9629,377430.0
2021-11-18 15:50:00,49.59,49.68,49.55,49.66,1006807.0,45.9722,46.0557,45.9351,46.0371,1006807.0
2021-11-18 15:55:00,49.66,49.69,49.6,49.68,1876144.0,46.0371,46.0649,45.9815,46.0557,1876144.0
2021-11-19 09:30:00,49.65,49.73,49.32,49.46,1573310.0,46.0278,46.102,45.7219,45.8517,1573310.0
2021-11-19 09:35:00,49.47,49.56,49.41,49.45,186759.0,45.861,45.9444,45.8054,45.8424,186759.0
2021-11-19 09:40:00,49.45,49.49,49.3,49.49,251365.0,45.8424,45.8795,45.7034,45.8795,251365.0
2021-11-19 09:45:00,49.49,49.64,49.46,49.62,257752.0,45.8795,46.0186,45.8517,46.0,257752.0
2021-11-19 09:50:00,49.63,49.64,49.47,49.54,274294.0,46.0093,46.0186,45.861,45.9259,274294.0
2021-11-19 09:55:00,49.54,49.58,49.43,49.47,298886.0,45.9259,45.9629,45.8239,45.861,298886.0
2021-11-19 10:00:00,49.47,49.51,49.35,49.37,333515.0,45.861,45.8981,45.7497,45.7683,333515.0
2021-11-19 10:05:00,49.37,49.39,49.3,49.33,239256.0,45.7683,45.7868,45.7034,45.7312,239256.0
2021-11-19 10:10:00,49.34,49.46,49.32,49.46,198159.0,45.7405,45.8517,45.7219,45.8517,198159.0
2021-11-19 10:15:00,49.46,49.49,49.41,49.48,155561.0,45.8517,45.8795,45.8054,45.8702,155561.0
2021-11-19 10:20:00,49.48,49.5,49.43,49.48,200603.0,45.8702,45.8888,45.8239,45.8702,200603.0
2021-11-19 10:25:00,49.48,49.5,49.37,49.38,198904.0,45.8702,45.8888,45.7683,45.7775,198904.0
2021-11-19 10:30:00,49.38,49.45,49.37,49.43,189890.0,45.7775,45.8424,45.7683,45.8239,189890.0
2021-11-19 10:35:00,49.43,49.49,49.39,49.47,165051.0,45.8239,45.8795,45.7868,45.861,165051.0
2021-11-19 10:40:00,49.48,49.48,49.42,49.44,169257.0,45.8702,45.8702,45.8146,45.8332,169257.0
2021-11-19 10:45:00,49.45,49.46,49.33,49.36,210770.0,45.8424,45.8517,45.7312,45.759,210770.0
2021-11-19 10:50:00,49.37,49.41,49.34,49.37,255798.0,45.7683,45.8054,45.7405,45.7683,255798.0
2021-11-19 10:55:00,49.37,49.4,49.33,49.33,184162.0,45.7683,45.7961,45.7312,45.7312,184162.0
2021-11-19 11:00:00,49.34,49.4,49.33,49.38,174232.0,45.7405,45.7961,45.7312,45.7775,174232.0
2021-11-19 11:05:00,49.38,49.41,49.34,49.34,219515.0,45.7775,45.8054,45.7405,45.7405,219515.0
2021-11-19 11:10:00,49.34,49.37,49.32,49.34,164810.0,45.7405,45.7683,45.7219,45.7405,164810.0
2021-11-19 11:15:00,49.33,49.35,49.31,49.33,163707.0,45.7312,45.7497,45.7126,45.7312,163707.0
2021-11-19 11:20:00,49.34,49.34,49.26,49.27,254075.0,45.7405,45.7405,45.6663,45.6756,254075.0
2021-11-19 11:25:00,49.28,49.33,49.25,49.33,225413.0,45.6848,45.7312,45.657,45.7312,225413.0
2021-11-19 11:30:00,49.33,49.36,49.29,49.29,141491.0,45.7312,45.759,45.6941,45.6941,141491.0
2021-11-19 11:35:00,49.3,49.37,49.29,49.32,149045.0,45.7034,45.7683,45.6941,45.7219,149045.0
2021-11-19 11:40:00,49.31,49.33,49.29,49.3,108267.0,45.7126,45.7312,45.6941,45.7034,108267.0
2021-11-19 11:45:00,49.3,49.34,49.26,49.27,172109.0,45.7034,45.7405,45.6663,45.6756,172109.0
2021-11-19 11:50:00,49.27,49.28,49.24,49.25,223302.0,45.6756,45.6848,45.6478,45.657,223302.0
2021-11-19 11:55:00,49.26,49.3,49.25,49.29,109559.0,45.6663,45.7034,45.657,45.6941,109559.0
2021-11-19 12:00:00,49.29,49.33,49.28,49.33,103796.0,45.6941,45.7312,45.6848,45.7312,103796.0
2021-11-19 12:05:00,49.33,49.39,49.32,49.38,172859.0,45.7312,45.7868,45.7219,45.7775,172859.0
2021-11-19 12:10:00,49.38,49.44,49.37,49.44,125523.0,45.7775,45.8332,45.7683,45.8332,125523.0
2021-11-19 12:15:00,49.44,49.45,49.35,49.36,200632.0,45.8332,45.8424,45.7497,45.759,200632.0
2021-11-19 12:20:00,49.35,49.37,49.32,49.34,152189.0,45.7497,45.7683,45.7219,45.7405,152189.0
2021-11-19 12:25:00,49.34,49.36,49.32,49.34,143779.0,45.7405,45.759,45.7219,45.7405,143779.0
2021-11-19 12:30:00,49.34,49.4,49.34,49.4,180280.0,45.7405,45.7961,45.7405,45.7961,180280.0
2021-11-19 12:35:00,49.4,49.47,49.39,49.43,185884.0,45.7961,45.861,45.7868,45.8239,185884.0
2021-11-19 12:40:00,49.42,49.43,49.38,49.42,187341.0,45.8146,45.8239,45.7775,45.8146,187341.0
2021-11-19 12:45:00,49.41,49.43,49.35,49.36,163682.0,45.8054,45.8239,45.7497,45.759,163682.0
2021-11-19 12:50:00,49.36,49.48,49.34,49.48,210074.0,45.759,45.8702,45.7405,45.8702,210074.0
2021-11-19 12:55:00,49.48,49.5,49.46,49.48,189422.0,45.8702,45.8888,45.8517,45.8702,189422.0
2021-11-19 13:00:00,49.47,49.51,49.44,49.51,151061.0,45.861,45.8981,45.8332,45.8981,151061.0
2021-11-19 13:05:00,49.51,49.55,49.5,49.54,105326.0,45.8981,45.9351,45.8888,45.9259,105326.0
2021-11-19 13:10:00,49.54,49.57,49.53,49.56,225896.0,45.9259,45.9537,45.9166,45.9444,225896.0
2021-11-19 13:15:00,49.57,49.58,49.5,49.55,137857.0,45.9537,45.9629,45.8888,45.9351,137857.0
2021-11-19 13:20:00,49.55,49.6,49.53,49.57,172990.0,45.9351,45.9815,45.9166,45.9537,172990.0
2021-11-19 13:25:00,49.57,49.57,49.51,49.52,195057.0,45.9537,45.9537,45.8981,45.9073,195057.0
2021-11-19 13:30:00,49.52,49.58,49.5,49.56,117442.0,45.9073,45.9629,45.8888,45.9444,117442.0
2021-11-19 13:35:00,49.55,49.57,49.47,49.5,199908.0,45.9351,45.9537,45.861,45.8888,199908.0
2021-11-19 13:40:00,49.51,49.52,49.46,49.51,145523.0,45.8981,45.9073,45.8517,45.8981,145523.0
2021-11-19 13:45:00,49.51,49.52,49.44,49.47,186585.0,45.8981,45.9073,45.8332,45.861,186585.0
2021-11-19 13:50:00,49.47,49.53,49.46,49.51,168566.0,45.861,45.9166,45.8517,45.8981,168566.0
2021-11-19 13:55:00,49.51,49.51,49.46,49.46,207096.0,45.8981,45.8981,45.8517,45.8517,207096.0
2021-11-19 14:00:00,49.47,49.47,49.41,49.43,397193.0,45.861,45.861,45.8054,45.8239,397193.0
2021-11-19 14:05:00,49.43,49.44,49.35,49.41,313717.0,45.8239,45.8332,45.7497,45.8054,313717.0
2021-11-19 14:10:00,49.41,49.48,49.4,49.47,206725.0,45.8054,45.8702,45.7961,45.861,206725.0
2021-11-19 14:15:00,49.47,49.53,49.46,49.52,196349.0,45.861,45.9166,45.8517,45.9073,196349.0
2021-11-19 14:20:00,49.52,49.55,49.5,49.55,195481.0,45.9073,45.9351,45.8888,45.9351,195481.0
2021-11-19 14:25:00,49.55,49.56,49.52,49.53,174101.0,45.9351,45.9444,45.9073,45.9166,174101.0
2021-11-19 14:30:00,49.53,49.58,49.48,49.5,204794.0,45.9166,45.9629,45.8702,45.8888,204794.0
2021-11-19 14:35:00,49.5,49.5,49.43,49.46,160690.0,45.8888,45.8888,45.8239,45.8517,160690.0
2021-11-19 14:40:00,49.46,49.47,49.41,49.46,190649.0,45.8517,45.861,45.8054,45.8517,190649.0
2021-11-19 14:45:00,49.45,49.5,49.42,49.43,175300.0,45.8424,45.8888,45.8146,45.8239,175300.0
2021-11-19 14:50:00,49.42,49.46,49.41,49.43,145826.0,45.8146,45.8517,45.8054,45.8239,145826.0
2021-11-19 14:55:00,49.42,49.46,49.41,49.46,197942.0,45.8146,45.8517,45.8054,45.8517,197942.0
2021-11-19 15:00:00,49.45,49.47,49.43,49.46,171359.0,45.8424,45.861,45.8239,45.8517,171359.0
2021-11-19 15:05:00,49.45,49.48,49.42,49.47,236229.0,45.8424,45.8702,45.8146,45.861,236229.0
2021-11-19 15:10:00,49.47,49.47,49.4,49.41,141172.0,45.861,45.861,45.7961,45.8054,141172.0
2021-11-19 15:15:00,49.41,49.42,49.38,49.41,208240.0,45.8054,45.8146,45.7775,45.8054,208240.0
2021-11-19 15:20:00,49.41,49.42,49.36,49.41,187522.0,45.8054,45.8146,45.759,45.8054,187522.0
2021-11-19 15:25:00,49.41,49.45,49.4,49.43,189613.0,45.8054,45.8424,45.7961,45.8239,189613.0
2021-11-19 15:30:00,49.43,49.46,49.41,49.41,200729.0,45.8239,45.8517,45.8054,45.8054,200729.0
2021-11-19 15:35:00,49.42,49.49,49.4,49.48,258209.0,45.8146,45.8795,45.7961,45.8702,258209.0
2021-11-19 15:40:00,49.48,49.5,49.46,49.47,325623.0,45.8702,45.8888,45.8517,45.861,325623.0
2021-11-19 15:45:00,49.47,49.54,49.45,49.54,455437.0,45.861,45.9259,45.8424,45.9259,455437.0
2021-11-19 15:50:00,49.54,49.54,49.47,49.51,922902.0,45.9259,45.9259,45.861,45.8981,922902.0
2021-11-19 15:55:00,49.51,49.56,49.49,49.53,1428964.0,45.8981,45.9444,45.8795,45.9166,1428964.0
2021-11-22 09:30:00,49.55,49.7,49.41,49.47,911091.0,45.9351,46.0742,45.8054,45.861,911091.0
2021-11-22 09:35:00,49.48,49.68,49.46,49.66,353308.0,45.8702,46.0557,45.8517,46.0371,353308.0
2021-11-22 09:40:00,49.66,49.82,49.61,49.78,529844.0,46.0371,46.1854,45.9908,46.1484,529844.0
2021-11-22 09:45:00,49.78,50.0,49.76,50.0,472827.0,46.1484,46.3523,46.1298,46.3523,472827.0
2021-11-22 09:50:00,50.0,50.06,49.92,49.98,423176.0,46.3523,46.4079,46.2781,46.3338,423176.0
2021-11-22 09:55:00,49.98,50.24,49.98,50.23,423054.0,46.3338,46.5748,46.3338,46.5655,423054.0
2021-11-22 10:00:00,50.23,50.38,50.23,50.33,444881.0,46.5655,46.7046,46.5655,46.6582,444881.0
2021-11-22 10:05:00,50.33,50.38,50.29,50.35,265778.0,46.6582,46.7046,46.6212,46.6768,265778.0
2021-11-22 10:10:00,50.35,50.46,50.2,50.28,634369.0,46.6768,46.7787,46.5377,46.6119,634369.0
2021-11-22 10:15:00,50.28,50.37,50.25,50.35,388516.0,46.6119,46.6953,46.5841,46.6768,388516.0
2021-11-22 10:20:00,50.36,50.37,50.19,50.3,346867.0,46.686,46.6953,46.5284,46.6304,346867.0
2021-11-22 10:25:00,50.3,50.39,50.29,50.34,393439.0,46.6304,46.7139,46.6212,46.6675,393439.0
2021-11-22 10:30:00,50.34,50.34,50.21,50.27,620595.0,46.6675,46.6675,46.547,46.6026,620595.0
2021-11-22 10:35:00,50.27,50.3,50.22,50.26,454515.0,46.6026,46.6304,46.5563,46.5933,454515.0
2021-11-22 10:40:00,50.26,50.31,50.21,50.29,541389.0,46.5933,46.6397,46.547,46.6212,541389.0
2021-11-22 10:45:00,50.29,50.44,50.27,50.35,371397.0,46.6212,46.7602,46.6026,46.6768,371397.0
2021-11-22 10:50:00,50.36,50.37,50.31,50.34,273379.0,46.686,46.6953,46.6397,46.6675,273379.0
2021-11-22 10:55:00,50.34,50.46,50.31,50.41,320174.0,46.6675,46.7787,46.6397,46.7324,320174.0
2021-11-22 11:00:00,50.42,50.5,50.39,50.48,281919.0,46.7417,46.8158,46.7139,46.7973,281919.0
2021-11-22 11:05:00,50.48,50.53,50.44,50.51,219550.0,46.7973,46.8436,46.7602,46.8251,219550.0
2021-11-22 11:10:00,50.52,50.59,50.5,50.59,315285.0,46.8344,46.8993,46.8158,46.8993,315285.0
2021-11-22 11:15:00,50.59,50.64,50.57,50.61,344807.0,46.8993,46.9456,46.8807,46.9178,344807.0
2021-11-22 11:20:00,50.62,50.78,50.61,50.78,423868.0,46.9271,47.0754,46.9178,47.0754,423868.0
2021-11-22 11:25:00,50.78,50.85,50.76,50.82,571966.0,47.0754,47.1403,47.0569,47.1125,571966.0
2021-11-22 11:30:00,50.82,50.84,50.67,50.77,493867.0,47.1125,47.131,46.9734,47.0661,493867.0
2021-11-22 11:35:00,50.77,50.79,50.7,50.73,497621.0,47.0661,47.0847,47.0012,47.0291,497621.0
2021-11-22 11:40:00,50.73,50.73,50.63,50.65,469150.0,47.0291,47.0291,46.9363,46.9549,469150.0
2021-11-22 11:45:00,50.65,50.68,50.53,50.57,595779.0,46.9549,46.9827,46.8436,46.8807,595779.0
2021-11-22 11:50:00,50.57,50.6,50.47,50.52,245625.0,46.8807,46.9085,46.788,46.8344,245625.0
2021-11-22 11:55:00,50.51,50.54,50.39,50.52,412891.0,46.8251,46.8529,46.7139,46.8344,412891.0
2021-11-22 12:00:00,50.52,50.56,50.41,50.49,326107.0,46.8344,46.8715,46.7324,46.8066,326107.0
2021-11-22 12:05:00,50.5,50.52,50.44,50.46,175155.0,46.8158,46.8344,46.7602,46.7787,175155.0
2021-11-22 12:10:00,50.45,50.52,50.37,50.39,253364.0,46.7695,46.8344,46.6953,46.7139,253364.0
2021-11-22 12:15:00,50.4,50.45,50.3,50.31,289815.0,46.7231,46.7695,46.6304,46.6397,289815.0
2021-11-22 12:20:00,50.31,50.32,50.17,50.17,229180.0,46.6397,46.649,46.5099,46.5099,229180.0
2021-11-22 12:25:00,50.18,50.28,50.16,50.28,177222.0,46.5192,46.6119,46.5006,46.6119,177222.0
2021-11-22 12:30:00,50.27,50.35,50.26,50.32,140727.0,46.6026,46.6768,46.5933,46.649,140727.0
2021-11-22 12:35:00,50.32,50.35,50.24,50.25,495521.0,46.649,46.6768,46.5748,46.5841,495521.0
2021-11-22 12:40:00,50.25,50.26,50.16,50.18,191955.0,46.5841,46.5933,46.5006,46.5192,191955.0
2021-11-22 12:45:00,50.18,50.22,50.16,50.18,174678.0,46.5192,46.5563,46.5006,46.5192,174678.0
2021-11-22 12:50:00,50.18,50.19,50.1,50.13,247790.0,46.5192,46.5284,46.445,46.4728,247790.0
2021-11-22 12:55:00,50.13,50.19,50.11,50.18,165160.0,46.4728,46.5284,46.4543,46.5192,165160.0
2021-11-22 13:00:00,50.17,50.18,50.1,50.11,122667.0,46.5099,46.5192,46.445,46.4543,122667.0
2021-11-22 13:05:00,50.1,50.17,50.1,50.13,211975.0,46.445,46.5099,46.445,46.4728,211975.0
2021-11-22 13:10:00,50.13,50.18,50.12,50.18,255160.0,46.4728,46.5192,46.4636,46.5192,255160.0
2021-11-22 13:15:00,50.18,50.22,50.14,50.2,229557.0,46.5192,46.5563,46.4821,46.5377,229557.0
2021-11-22 13:20:00,50.19,50.21,50.15,50.19,96757.0,46.5284,46.547,46.4914,46.5284,96757.0
2021-11-22 13:25:00,50.19,50.21,50.13,50.14,72372.0,46.5284,46.547,46.4728,46.4821,72372.0
2021-11-22 13:30:00,50.14,50.18,50.11,50.16,180743.0,46.4821,46.5192,46.4543,46.5006,180743.0
2021-11-22 13:35:00,50.16,50.19,50.16,50.17,117304.0,46.5006,46.5284,46.5006,46.5099,117304.0
2021-11-22 13:40:00,50.16,50.19,50.13,50.18,182584.0,46.5006,46.5284,46.4728,46.5192,182584.0
2021-11-22 13:45:00,50.17,50.17,50.14,50.15,66827.0,46.5099,46.5099,46.4821,46.4914,66827.0
2021-11-22 13:50:00,50.14,50.21,50.14,50.2,69331.0,46.4821,46.547,46.4821,46.5377,69331.0
2021-11-22 13:55:00,50.21,50.25,50.18,50.2,126228.0,46.547,46.5841,46.5192,46.5377,126228.0
2021-11-22 14:00:00,50.2,50.3,50.17,50.29,170301.0,46.5377,46.6304,46.5099,46.6212,170301.0
2021-11-22 14:05:00,50.29,50.29,50.22,50.23,115293.0,46.6212,46.6212,46.5563,46.5655,115293.0
2021-11-22 14:10:00,50.23,50.23,50.19,50.21,118775.0,46.5655,46.5655,46.5284,46.547,118775.0
2021-11-22 14:15:00,50.21,50.23,50.19,50.2,76304.0,46.547,46.5655,46.5284,46.5377,76304.0
2021-11-22 14:20:00,50.21,50.26,50.2,50.21,107827.0,46.547,46.5933,46.5377,46.547,107827.0
2021-11-22 14:25:00,50.21,50.21,50.14,50.19,129087.0,46.547,46.547,46.4821,46.5284,129087.0
2021-11-22 14:30:00,50.19,50.22,50.16,50.18,115391.0,46.5284,46.5563,46.5006,46.5192,115391.0
2021-11-22 14:35:00,50.18,50.22,50.17,50.19,67374.0,46.5192,46.5563,46.5099,46.5284,67374.0
2021-11-22 14:40:00,50.19,50.25,50.18,50.23,102139.0,46.5284,46.5841,46.5192,46.5655,102139.0
2021-11-22 14:45:00,50.24,50.26,50.19,50.24,137003.0,46.5748,46.5933,46.5284,46.5748,137003.0
2021-11-22 14:50:00,50.23,50.28,50.23,50.28,80736.0,46.5655,46.6119,46.5655,46.6119,80736.0
2021-11-22 14:55:00,50.28,50.29,50.23,50.26,117947.0,46.6119,46.6212,46.5655,46.5933,117947.0
2021-11-22 15:00:00,50.27,50.35,50.23,50.28,200178.0,46.6026,46.6768,46.5655,46.6119,200178.0
2021-11-22 15:05:00,50.28,50.31,50.25,50.3,109296.0,46.6119,46.6397,46.5841,46.6304,109296.0
2021-11-22 15:10:00,50.3,50.33,50.28,50.3,169545.0,46.6304,46.6582,46.6119,46.6304,169545.0
2021-11-22 15:15:00,50.3,50.33,50.28,50.3,136217.0,46.6304,46.6582,46.6119,46.6304,136217.0
2021-11-22 15:20:00,50.3,50.31,50.23,50.28,241279.0,46.6304,46.6397,46.5655,46.6119,241279.0
2021-11-22 15:25:00,50.27,50.27,50.2,50.21,150201.0,46.6026,46.6026,46.5377,46.547,150201.0
2021-11-22 15:30:00,50.2,50.27,50.19,50.26,190088.0,46.5377,46.6026,46.5284,46.5933,190088.0
2021-11-22 15:35:00,50.26,50.35,50.25,50.34,325807.0,46.5933,46.6768,46.5841,46.6675,325807.0
2021-11-22 15:40:00,50.34,50.35,50.17,50.18,298718.0,46.6675,46.6768,46.5099,46.5192,298718.0
2021-11-22 15:45:00,50.19,50.24,50.17,50.19,260263.0,46.5284,46.5748,46.5099,46.5284,260263.0
2021-11-22 15:50:00,50.19,50.2,49.94,49.97,1002506.0,46.5284,46.5377,46.2967,46.3245,1002506.0
2021-11-22 15:55:00,49.97,49.97,49.75,49.82,1978689.0,46.3245,46.3245,46.1205,46.1854,1978689.0
2021-11-23 09:30:00,50.15,50.45,49.79,49.8,1344486.0,46.4914,46.7695,46.1576,46.1669,1344486.0
2021-11-23 09:35:00,49.8,49.85,49.58,49.62,640986.0,46.1669,46.2133,45.9629,46.0,640986.0
2021-11-23 09:40:00,49.62,49.7,49.51,49.54,617559.0,46.0,46.0742,45.8981,45.9259,617559.0
2021-11-23 09:45:00,49.55,49.71,49.53,49.57,464989.0,45.9351,46.0835,45.9166,45.9537,464989.0
2021-11-23 09:50:00,49.57,49.68,49.53,49.59,289250.0,45.9537,46.0557,45.9166,45.9722,289250.0
2021-11-23 09:55:00,49.59,49.64,49.51,49.51,374285.0,45.9722,46.0186,45.8981,45.8981,374285.0
2021-11-23 10:00:00,49.52,49.55,49.38,49.53,690325.0,45.9073,45.9351,45.7775,45.9166,690325.0
2021-11-23 10:05:00,49.52,49.54,49.44,49.49,352292.0,45.9073,45.9259,45.8332,45.8795,352292.0
2021-11-23 10:10:00,49.49,49.68,49.48,49.59,386559.0,45.8795,46.0557,45.8702,45.9722,386559.0
2021-11-23 10:15:00,49.6,49.74,49.6,49.71,334472.0,45.9815,46.1113,45.9815,46.0835,334472.0
2021-11-23 10:20:00,49.72,49.73,49.65,49.66,301141.0,46.0927,46.102,46.0278,46.0371,301141.0
2021-11-23 10:25:00,49.67,49.74,49.57,49.59,308733.0,46.0464,46.1113,45.9537,45.9722,308733.0
2021-11-23 10:30:00,49.59,49.72,49.57,49.63,308102.0,45.9722,46.0927,45.9537,46.0093,308102.0
2021-11-23 10:35:00,49.63,49.66,49.53,49.53,270864.0,46.0093,46.0371,45.9166,45.9166,270864.0
2021-11-23 10:40:00,49.53,49.6,49.5,49.52,248212.0,45.9166,45.9815,45.8888,45.9073,248212.0
2021-11-23 10:45:00,49.52,49.59,49.51,49.58,268042.0,45.9073,45.9722,45.8981,45.9629,268042.0
2021-11-23 10:50:00,49.59,49.61,49.47,49.48,328608.0,45.9722,45.9908,45.861,45.8702,328608.0
2021-11-23 10:55:00,49.49,49.5,49.38,49.4,417672.0,45.8795,45.8888,45.7775,45.7961,417672.0
2021-11-23 11:00:00,49.41,49.54,49.4,49.53,371320.0,45.8054,45.9259,45.7961,45.9166,371320.0
2021-11-23 11:05:00,49.52,49.54,49.39,49.41,312410.0,45.9073,45.9259,45.7868,45.8054,312410.0
2021-11-23 11:10:00,49.41,49.58,49.41,49.55,235203.0,45.8054,45.9629,45.8054,45.9351,235203.0
2021-11-23 11:15:00,49.55,49.57,49.44,49.44,265077.0,45.9351,45.9537,45.8332,45.8332,265077.0
2021-11-23 11:20:00,49.44,49.55,49.44,49.5,231584.0,45.8332,45.9351,45.8332,45.8888,231584.0
2021-11-23 11:25:00,49.5,49.6,49.49,49.58,334851.0,45.8888,45.9815,45.8795,45.9629,334851.0
2021-11-23 11:30:00,49.58,49.61,49.46,49.48,403028.0,45.9629,45.9908,45.8517,45.8702,403028.0
2021-11-23 11:35:00,49.49,49.5,49.39,49.5,259332.0,45.8795,45.8888,45.7868,45.8888,259332.0
2021-11-23 11:40:00,49.5,49.5,49.39,49.4,210609.0,45.8888,45.8888,45.7868,45.7961,210609.0
2021-11-23 11:45:00,49.4,49.54,49.38,49.52,256763.0,45.7961,45.9259,45.7775,45.9073,256763.0
2021-11-23 11:50:00,49.52,49.55,49.32,49.32,252392.0,45.9073,45.9351,45.7219,45.7219,252392.0
2021-11-23 11:55:00,49.33,49.35,49.27,49.29,297511.0,45.7312,45.7497,45.6756,45.6941,297511.0
2021-11-23 12:00:00,49.28,49.3,49.13,49.18,402322.0,45.6848,45.7034,45.5458,45.5921,402322.0
2021-11-23 12:05:00,49.18,49.22,49.16,49.19,168680.0,45.5921,45.6292,45.5736,45.6014,168680.0
2021-11-23 12:10:00,49.19,49.24,49.16,49.17,186255.0,45.6014,45.6478,45.5736,45.5829,186255.0
2021-11-23 12:15:00,49.17,49.29,49.16,49.29,228775.0,45.5829,45.6941,45.5736,45.6941,228775.0
2021-11-23 12:20:00,49.28,49.34,49.27,49.3,130526.0,45.6848,45.7405,45.6756,45.7034,130526.0
2021-11-23 12:25:00,49.3,49.35,49.28,49.29,142449.0,45.7034,45.7497,45.6848,45.6941,142449.0
2021-11-23 12:30:00,49.29,49.36,49.27,49.29,161852.0,45.6941,45.759,45.6756,45.6941,161852.0
2021-11-23 12:35:00,49.29,49.36,49.26,49.26,178035.0,45.6941,45.759,45.6663,45.6663,178035.0
2021-11-23 12:40:00,49.27,49.3,49.21,49.21,153542.0,45.6756,45.7034,45.6199,45.6199,153542.0
2021-11-23 12:45:00,49.22,49.29,49.2,49.29,171939.0,45.6292,45.6941,45.6107,45.6941,171939.0
2021-11-23 12:50:00,49.28,49.32,49.24,49.25,165744.0,45.6848,45.7219,45.6478,45.657,165744.0
2021-11-23 12:55:00,49.25,49.31,49.23,49.3,158960.0,45.657,45.7126,45.6385,45.7034,158960.0
2021-11-23 13:00:00,49.3,49.32,49.26,49.31,147157.0,45.7034,45.7219,45.6663,45.7126,147157.0
2021-11-23 13:05:00,49.3,49.35,49.28,49.33,148427.0,45.7034,45.7497,45.6848,45.7312,148427.0
2021-11-23 13:10:00,49.33,49.36,49.28,49.3,197813.0,45.7312,45.759,45.6848,45.7034,197813.0
2021-11-23 13:15:00,49.3,49.33,49.17,49.17,226058.0,45.7034,45.7312,45.5829,45.5829,226058.0
2021-11-23 13:20:00,49.18,49.24,49.17,49.22,270542.0,45.5921,45.6478,45.5829,45.6292,270542.0
2021-11-23 13:25:00,49.22,49.25,49.13,49.13,213807.0,45.6292,45.657,45.5458,45.5458,213807.0
2021-11-23 13:30:00,49.14,49.14,49.08,49.09,303404.0,45.555,45.555,45.4994,45.5087,303404.0
2021-11-23 13:35:00,49.08,49.18,49.07,49.14,268282.0,45.4994,45.5921,45.4902,45.555,268282.0
2021-11-23 13:40:00,49.15,49.18,49.12,49.13,208299.0,45.5643,45.5921,45.5365,45.5458,208299.0
2021-11-23 13:45:00,49.14,49.23,49.12,49.17,212636.0,45.555,45.6385,45.5365,45.5829,212636.0
2021-11-23 13:50:00,49.17,49.24,49.17,49.23,249469.0,45.5829,45.6478,45.5829,45.6385,249469.0
2021-11-23 13:55:00,49.22,49.26,49.19,49.21,299010.0,45.6292,45.6663,45.6014,45.6199,299010.0
2021-11-23 14:00:00,49.21,49.25,49.08,49.08,655686.0,45.6199,45.657,45.4994,45.4994,655686.0
2021-11-23 14:05:00,49.09,49.14,49.05,49.07,291188.0,45.5087,45.555,45.4716,45.4902,291188.0
2021-11-23 14:10:00,49.07,49.14,48.99,49.09,469274.0,45.4902,45.555,45.416,45.5087,469274.0
2021-11-23 14:15:00,49.09,49.09,48.92,48.93,672399.0,45.5087,45.5087,45.3511,45.3604,672399.0
2021-11-23 14:20:00,48.94,49.03,48.93,48.98,430166.0,45.3696,45.4531,45.3604,45.4067,430166.0
2021-11-23 14:25:00,48.99,49.09,48.98,49.02,295589.0,45.416,45.5087,45.4067,45.4438,295589.0
2021-11-23 14:30:00,49.02,49.06,48.95,48.98,230827.0,45.4438,45.4809,45.3789,45.4067,230827.0
2021-11-23 14:35:00,48.98,49.08,48.98,49.04,205285.0,45.4067,45.4994,45.4067,45.4623,205285.0
2021-11-23 14:40:00,49.04,49.1,49.02,49.08,203296.0,45.4623,45.518,45.4438,45.4994,203296.0
2021-11-23 14:45:00,49.08,49.18,49.07,49.18,279417.0,45.4994,45.5921,45.4902,45.5921,279417.0
2021-11-23 14:50:00,49.18,49.19,49.1,49.12,330701.0,45.5921,45.6014,45.518,45.5365,330701.0
2021-11-23 14:55:00,49.12,49.14,49.05,49.11,250850.0,45.5365,45.555,45.4716,45.5272,250850.0
2021-11-23 15:00:00,49.11,49.14,49.08,49.14,277342.0,45.5272,45.555,45.4994,45.555,277342.0
2021-11-23 15:05:00,49.14,49.19,49.13,49.16,210950.0,45.555,45.6014,45.5458,45.5736,210950.0
2021-11-23 15:10:00,49.16,49.19,49.09,49.18,325981.0,45.5736,45.6014,45.5087,45.5921,325981.0
2021-11-23 15:15:00,49.19,49.25,49.16,49.2,373255.0,45.6014,45.657,45.5736,45.6107,373255.0
2021-11-23 15:20:00,49.2,49.23,49.13,49.15,306161.0,45.6107,45.6385,45.5458,45.5643,306161.0
2021-11-23 15:25:00,49.15,49.19,49.09,49.09,251891.0,45.5643,45.6014,45.5087,45.5087,251891.0
2021-11-23 15:30:00,49.09,49.15,49.04,49.05,446139.0,45.5087,45.5643,45.4623,45.4716,446139.0
2021-11-23 15:35:00,49.05,49.12,49.02,49.05,497332.0,45.4716,45.5365,45.4438,45.4716,497332.0
2021-11-23 15:40:00,49.06,49.11,49.04,49.09,550313.0,45.4809,45.5272,45.4623,45.5087,550313.0
2021-11-23 15:45:00,49.09,49.11,49.0,49.06,551999.0,45.5087,45.5272,45.4253,45.4809,551999.0
2021-11-23 15:50:00,49.07,49.19,48.64,49.11,2166027.0,45.4902,45.6014,45.0915,45.5272,2166027.0
2021-11-23 15:55:00,49.12,49.15,48.98,49.11,2714578.0,45.5365,45.5643,45.4067,45.5272,2714578.0
2021-11-24 09:30:00,48.85,48.91,48.63,48.76,1352054.0,45.2862,45.3418,45.0823,45.2028,1352054.0
2021-11-24 09:35:00,48.75,49.07,48.68,48.9,548012.0,45.1935,45.4902,45.1286,45.3326,548012.0
2021-11-24 09:40:00,48.9,49.01,48.86,48.97,488555.0,45.3326,45.4345,45.2955,45.3974,488555.0
2021-11-24 09:45:00,48.97,49.0,48.9,48.98,429878.0,45.3974,45.4253,45.3326,45.4067,429878.0
2021-11-24 09:50:00,48.98,49.25,48.96,49.13,787689.0,45.4067,45.657,45.3882,45.5458,787689.0
2021-11-24 09:55:00,49.14,49.16,48.96,48.98,509934.0,45.555,45.5736,45.3882,45.4067,509934.0
2021-11-24 10:00:00,48.97,49.27,48.96,49.24,465614.0,45.3974,45.6756,45.3882,45.6478,465614.0
2021-11-24 10:05:00,49.25,49.46,49.24,49.43,494231.0,45.657,45.8517,45.6478,45.8239,494231.0
2021-11-24 10:10:00,49.43,49.6,49.41,49.58,410692.0,45.8239,45.9815,45.8054,45.9629,410692.0
2021-11-24 10:15:00,49.59,49.6,49.51,49.55,417874.0,45.9722,45.9815,45.8981,45.9351,417874.0
2021-11-24 10:20:00,49.55,49.58,49.46,49.49,399247.0,45.9351,45.9629,45.8517,45.8795,399247.0
2021-11-24 10:25:00,49.49,49.54,49.41,49.44,211378.0,45.8795,45.9259,45.8054,45.8332,211378.0
2021-11-24 10:30:00,49.44,49.45,49.39,49.41,197473.0,45.8332,45.8424,45.7868,45.8054,197473.0
2021-11-24 10:35:00,49.4,49.49,49.4,49.44,194310.0,45.7961,45.8795,45.7961,45.8332,194310.0
2021-11-24 10:40:00,49.44,49.46,49.25,49.26,257409.0,45.8332,45.8517,45.657,45.6663,257409.0
2021-11-24 10:45:00,49.26,49.37,49.23,49.33,213827.0,45.6663,45.7683,45.6385,45.7312,213827.0
2021-11-24 10:50:00,49.34,49.43,49.33,49.4,152455.0,45.7405,45.8239,45.7312,45.7961,152455.0
2021-11-24 10:55:00,49.4,49.41,49.34,49.36,132115.0,45.7961,45.8054,45.7405,45.759,132115.0
2021-11-24 11:00:00,49.36,49.45,49.32,49.43,226539.0,45.759,45.8424,45.7219,45.8239,226539.0
2021-11-24 11:05:00,49.44,49.49,49.43,49.46,120959.0,45.8332,45.8795,45.8239,45.8517,120959.0
2021-11-24 11:10:00,49.46,49.5,49.42,49.44,148891.0,45.8517,45.8888,45.8146,45.8332,148891.0
2021-11-24 11:15:00,49.43,49.48,49.4,49.47,103602.0,45.8239,45.8702,45.7961,45.861,103602.0
2021-11-24 11:20:00,49.47,49.52,49.46,49.5,194006.0,45.861,45.9073,45.8517,45.8888,194006.0
2021-11-24 11:25:00,49.51,49.52,49.46,49.49,162342.0,45.8981,45.9073,45.8517,45.8795,162342.0
2021-11-24 11:30:00,49.5,49.51,49.46,49.48,191623.0,45.8888,45.8981,45.8517,45.8702,191623.0
2021-11-24 11:35:00,49.48,49.5,49.4,49.44,136665.0,45.8702,45.8888,45.7961,45.8332,136665.0
2021-11-24 11:40:00,49.44,49.46,49.4,49.46,153514.0,45.8332,45.8517,45.7961,45.8517,153514.0
2021-11-24 11:45:00,49.46,49.51,49.44,49.48,192006.0,45.8517,45.8981,45.8332,45.8702,192006.0
2021-11-24 11:50:00,49.48,49.51,49.42,49.45,205287.0,45.8702,45.8981,45.8146,45.8424,205287.0
2021-11-24 11:55:00,49.45,49.47,49.41,49.47,137327.0,45.8424,45.861,45.8054,45.861,137327.0
2021-11-24 12:00:00,49.46,49.47,49.38,49.4,187428.0,45.8517,45.861,45.7775,45.7961,187428.0
2021-11-24 12:05:00,49.4,49.4,49.31,49.34,234456.0,45.7961,45.7961,45.7126,45.7405,234456.0
2021-11-24 12:10:00,49.35,49.44,49.34,49.41,120941.0,45.7497,45.8332,45.7405,45.8054,120941.0
2021-11-24 12:15:00,49.4,49.43,49.36,49.39,228223.0,45.7961,45.8239,45.759,45.7868,228223.0
2021-11-24 12:20:00,49.39,49.45,49.37,49.45,183091.0,45.7868,45.8424,45.7683,45.8424,183091.0
2021-11-24 12:25:00,49.44,49.47,49.41,49.46,134184.0,45.8332,45.861,45.8054,45.8517,134184.0
2021-11-24 12:30:00,49.46,49.48,49.4,49.41,136577.0,45.8517,45.8702,45.7961,45.8054,136577.0
2021-11-24 12:35:00,49.41,49.43,49.39,49.41,80131.0,45.8054,45.8239,45.7868,45.8054,80131.0
2021-11-24 12:40:00,49.41,49.42,49.37,49.4,94703.0,45.8054,45.8146,45.7683,45.7961,94703.0
2021-11-24 12:45:00,49.4,49.43,49.37,49.42,97029.0,45.7961,45.8239,45.7683,45.8146,97029.0
2021-11-24 12:50:00,49.41,49.44,49.38,49.4,72310.0,45.8054,45.8332,45.7775,45.7961,72310.0
2021-11-24 12:55:00,49.4,49.42,49.37,49.39,83031.0,45.7961,45.8146,45.7683,45.7868,83031.0
2021-11-24 13:00:00,49.38,49.43,49.36,49.37,129851.0,45.7775,45.8239,45.759,45.7683,129851.0
2021-11-24 13:05:00,49.37,49.44,49.36,49.43,90626.0,45.7683,45.8332,45.759,45.8239,90626.0
2021-11-24 13:10:00,49.43,49.5,49.42,49.45,127922.0,45.8239,45.8888,45.8146,45.8424,127922.0
2021-11-24 13:15:00,49.44,49.46,49.42,49.43,81039.0,45.8332,45.8517,45.8146,45.8239,81039.0
2021-11-24 13:20:00,49.43,49.51,49.41,49.51,211437.0,45.8239,45.8981,45.8054,45.8981,211437.0
2021-11-24 13:25:00,49.51,49.51,49.44,49.47,158981.0,45.8981,45.8981,45.8332,45.861,158981.0
2021-11-24 13:30:00,49.47,49.49,49.46,49.47,79331.0,45.861,45.8795,45.8517,45.861,79331.0
2021-11-24 13:35:00,49.47,49.49,49.43,49.45,99646.0,45.861,45.8795,45.8239,45.8424,99646.0
2021-11-24 13:40:00,49.44,49.45,49.42,49.43,63879.0,45.8332,45.8424,45.8146,45.8239,63879.0
2021-11-24 13:45:00,49.43,49.44,49.39,49.42,128291.0,45.8239,45.8332,45.7868,45.8146,128291.0
2021-11-24 13:50:00,49.41,49.44,49.38,49.39,82304.0,45.8054,45.8332,45.7775,45.7868,82304.0
2021-11-24 13:55:00,49.39,49.4,49.35,49.36,80381.0,45.7868,45.7961,45.7497,45.759,80381.0
2021-11-24 14:00:00,49.36,49.41,49.3,49.34,256515.0,45.759,45.8054,45.7034,45.7405,256515.0
2021-11-24 14:05:00,49.35,49.42,49.33,49.37,174511.0,45.7497,45.8146,45.7312,45.7683,174511.0
2021-11-24 14:10:00,49.38,49.38,49.32,49.37,102733.0,45.7775,45.7775,45.7219,45.7683,102733.0
2021-11-24 14:15:00,49.38,49.45,49.37,49.42,89949.0,45.7775,45.8424,45.7683,45.8146,89949.0
2021-11-24 14:20:00,49.42,49.42,49.34,49.34,57593.0,45.8146,45.8146,45.7405,45.7405,57593.0
2021-11-24 14:25:00,49.34,49.36,49.22,49.23,150901.0,45.7405,45.759,45.6292,45.6385,150901.0
2021-11-24 14:30:00,49.24,49.34,49.24,49.3,105788.0,45.6478,45.7405,45.6478,45.7034,105788.0
2021-11-24 14:35:00,49.31,49.33,49.29,49.32,113146.0,45.7126,45.7312,45.6941,45.7219,113146.0
2021-11-24 14:40:00,49.32,49.39,49.31,49.39,95684.0,45.7219,45.7868,45.7126,45.7868,95684.0
2021-11-24 14:45:00,49.39,49.43,49.37,49.37,104246.0,45.7868,45.8239,45.7683,45.7683,104246.0
2021-11-24 14:50:00,49.37,49.42,49.37,49.4,105639.0,45.7683,45.8146,45.7683,45.7961,105639.0
2021-11-24 14:55:00,49.4,49.42,49.39,49.41,87723.0,45.7961,45.8146,45.7868,45.8054,87723.0
2021-11-24 15:00:00,49.4,49.43,49.38,49.43,122465.0,45.7961,45.8239,45.7775,45.8239,122465.0
2021-11-24 15:05:00,49.43,49.48,49.41,49.47,97861.0,45.8239,45.8702,45.8054,45.861,97861.0
2021-11-24 15:10:00,49.48,49.58,49.47,49.58,222125.0,45.8702,45.9629,45.861,45.9629,222125.0
2021-11-24 15:15:00,49.58,49.6,49.56,49.58,200642.0,45.9629,45.9815,45.9444,45.9629,200642.0
2021-11-24 15:20:00,49.58,49.62,49.56,49.57,229388.0,45.9629,46.0,45.9444,45.9537,229388.0
2021-11-24 15:25:00,49.57,49.6,49.56,49.56,131987.0,45.9537,45.9815,45.9444,45.9444,131987.0
2021-11-24 15:30:00,49.57,49.6,49.52,49.59,207163.0,45.9537,45.9815,45.9073,45.9722,207163.0
2021-11-24 15:35:00,49.59,49.68,49.59,49.68,402959.0,45.9722,46.0557,45.9722,46.0557,402959.0
2021-11-24 15:40:00,49.68,49.68,49.59,49.6,255302.0,46.0557,46.0557,45.9722,45.9815,255302.0
2021-11-24 15:45:00,49.61,49.65,49.58,49.63,355881.0,45.9908,46.0278,45.9629,46.0093,355881.0
2021-11-24 15:50:00,49.63,49.68,49.56,49.68,608049.0,46.0093,46.0557,45.9444,46.0557,608049.0
2021-11-24 15:55:00,49.67,49.78,49.65,49.77,1283276.0,46.0464,46.1484,46.0278,46.1391,1283276.0
2021-11-26 09:30:00,48.89,49.1,48.78,49.08,1169446.0,45.3233,45.518,45.2213,45.4994,1169446.0
2021-11-26 09:35:00,49.08,49.18,49.02,49.04,359701.0,45.4994,45.5921,45.4438,45.4623,359701.0
2021-11-26 09:40:00,49.04,49.08,48.88,48.95,321627.0,45.4623,45.4994,45.314,45.3789,321627.0
2021-11-26 09:45:00,48.95,49.04,48.71,48.72,656362.0,45.3789,45.4623,45.1564,45.1657,656362.0
2021-11-26 09:50:00,48.72,48.82,48.69,48.8,343726.0,45.1657,45.2584,45.1379,45.2399,343726.0
2021-11-26 09:55:00,48.8,48.85,48.75,48.75,285011.0,45.2399,45.2862,45.1935,45.1935,285011.0
2021-11-26 10:00:00,48.75,48.76,48.65,48.69,347991.0,45.1935,45.2028,45.1008,45.1379,347991.0
2021-11-26 10:05:00,48.69,48.82,48.67,48.72,326481.0,45.1379,45.2584,45.1193,45.1657,326481.0
2021-11-26 10:10:00,48.72,48.72,48.58,48.65,455785.0,45.1657,45.1657,45.0359,45.1008,455785.0
2021-11-26 10:15:00,48.64,48.69,48.6,48.66,271743.0,45.0915,45.1379,45.0544,45.1101,271743.0
2021-11-26 10:20:00,48.66,48.74,48.63,48.68,324247.0,45.1101,45.1842,45.0823,45.1286,324247.0
2021-11-26 10:25:00,48.68,48.73,48.61,48.71,289949.0,45.1286,45.175,45.0637,45.1564,289949.0
2021-11-26 10:30:00,48.7,48.9,48.65,48.89,529285.0,45.1471,45.3326,45.1008,45.3233,529285.0
2021-11-26 10:35:00,48.89,49.0,48.88,48.91,308605.0,45.3233,45.4253,45.314,45.3418,308605.0
2021-11-26 10:40:00,48.91,48.94,48.74,48.76,231457.0,45.3418,45.3696,45.1842,45.2028,231457.0
2021-11-26 10:45:00,48.76,48.76,48.65,48.71,310003.0,45.2028,45.2028,45.1008,45.1564,310003.0
2021-11-26 10:50:00,48.71,48.75,48.65,48.67,289902.0,45.1564,45.1935,45.1008,45.1193,289902.0
2021-11-26 10:55:00,48.68,48.75,48.63,48.75,220487.0,45.1286,45.1935,45.0823,45.1935,220487.0
2021-11-26 11:00:00,48.74,48.75,48.64,48.65,229485.0,45.1842,45.1935,45.0915,45.1008,229485.0
2021-11-26 11:05:00,48.64,48.68,48.53,48.55,561941.0,45.0915,45.1286,44.9895,45.0081,561941.0
2021-11-26 11:10:00,48.55,48.57,48.45,48.46,643821.0,45.0081,45.0266,44.9154,44.9247,643821.0
2021-11-26 11:15:00,48.46,48.47,48.25,48.27,456209.0,44.9247,44.9339,44.73,44.7485,456209.0
2021-11-26 11:20:00,48.27,48.29,48.11,48.16,718836.0,44.7485,44.7671,44.6002,44.6465,718836.0
2021-11-26 11:25:00,48.17,48.41,48.16,48.37,310797.0,44.6558,44.8783,44.6465,44.8412,310797.0
2021-11-26 11:30:00,48.36,48.49,48.32,48.45,389918.0,44.832,44.9525,44.7949,44.9154,389918.0
2021-11-26 11:35:00,48.45,48.49,48.41,48.45,221433.0,44.9154,44.9525,44.8783,44.9154,221433.0
2021-11-26 11:40:00,48.45,48.5,48.4,48.46,321922.0,44.9154,44.9617,44.869,44.9247,321922.0
2021-11-26 11:45:00,48.46,48.54,48.41,48.47,250447.0,44.9247,44.9988,44.8783,44.9339,250447.0
2021-11-26 11:50:00,48.47,48.52,48.42,48.43,256862.0,44.9339,44.9803,44.8876,44.8968,256862.0
2021-11-26 11:55:00,48.43,48.53,48.42,48.49,205128.0,44.8968,44.9895,44.8876,44.9525,205128.0
2021-11-26 12:00:00,48.48,48.58,48.47,48.58,226502.0,44.9432,45.0359,44.9339,45.0359,226502.0
2021-11-26 12:05:00,48.57,48.69,48.57,48.68,235508.0,45.0266,45.1379,45.0266,45.1286,235508.0
2021-11-26 12:10:00,48.68,48.77,48.66,48.75,299816.0,45.1286,45.212,45.1101,45.1935,299816.0
2021-11-26 12:15:00,48.75,48.76,48.62,48.63,273752.0,45.1935,45.2028,45.073,45.0823,273752.0
2021-11-26 12:20:00,48.63,48.68,48.6,48.66,189566.0,45.0823,45.1286,45.0544,45.1101,189566.0
2021-11-26 12:25:00,48.66,48.74,48.65,48.74,231239.0,45.1101,45.1842,45.1008,45.1842,231239.0
2021-11-26 12:30:00,48.74,48.84,48.73,48.79,271797.0,45.1842,45.2769,45.175,45.2306,271797.0
2021-11-26 12:35:00,48.8,48.86,48.76,48.84,407323.0,45.2399,45.2955,45.2028,45.2769,407323.0
2021-11-26 12:40:00,48.85,48.86,48.72,48.77,465229.0,45.2862,45.2955,45.1657,45.212,465229.0
2021-11-26 12:45:00,48.76,48.81,48.74,48.77,590330.0,45.2028,45.2491,45.1842,45.212,590330.0
2021-11-26 12:50:00,48.76,48.82,48.68,48.75,979502.0,45.2028,45.2584,45.1286,45.1935,979502.0
2021-11-26 12:55:00,48.75,48.97,48.72,48.82,2419845.0,45.1935,45.3974,45.1657,45.2584,2419845.0
2021-11-29 09:30:00,49.3,49.56,49.25,49.3,1604022.0,45.7034,45.9444,45.657,45.7034,1604022.0
2021-11-29 09:35:00,49.3,49.32,48.96,48.97,578050.0,45.7034,45.7219,45.3882,45.3974,578050.0
2021-11-29 09:40:00,48.97,49.03,48.88,48.98,429676.0,45.3974,45.4531,45.314,45.4067,429676.0
2021-11-29 09:45:00,48.99,49.1,48.92,49.01,386979.0,45.416,45.518,45.3511,45.4345,386979.0
2021-11-29 09:50:00,49.0,49.08,48.94,49.01,436534.0,45.4253,45.4994,45.3696,45.4345,436534.0
2021-11-29 09:55:00,49.01,49.11,48.98,49.01,381182.0,45.4345,45.5272,45.4067,45.4345,381182.0
2021-11-29 10:00:00,49.02,49.04,48.93,48.93,314546.0,45.4438,45.4623,45.3604,45.3604,314546.0
2021-11-29 10:05:00,48.92,48.96,48.76,48.9,357250.0,45.3511,45.3882,45.2028,45.3326,357250.0
2021-11-29 10:10:00,48.9,49.02,48.89,48.93,302741.0,45.3326,45.4438,45.3233,45.3604,302741.0
2021-11-29 10:15:00,48.94,48.96,48.88,48.9,373977.0,45.3696,45.3882,45.314,45.3326,373977.0
2021-11-29 10:20:00,48.91,48.91,48.82,48.83,253385.0,45.3418,45.3418,45.2584,45.2677,253385.0
2021-11-29 10:25:00,48.83,48.91,48.8,48.86,356352.0,45.2677,45.3418,45.2399,45.2955,356352.0
2021-11-29 10:30:00,48.86,48.91,48.78,48.84,329116.0,45.2955,45.3418,45.2213,45.2769,329116.0
2021-11-29 10:35:00,48.85,48.86,48.74,48.8,274667.0,45.2862,45.2955,45.1842,45.2399,274667.0
2021-11-29 10:40:00,48.79,48.81,48.72,48.74,435188.0,45.2306,45.2491,45.1657,45.1842,435188.0
2021-11-29 10:45:00,48.73,48.82,48.72,48.76,523369.0,45.175,45.2584,45.1657,45.2028,523369.0
2021-11-29 10:50:00,48.76,48.83,48.74,48.78,247013.0,45.2028,45.2677,45.1842,45.2213,247013.0
2021-11-29 10:55:00,48.78,48.94,48.77,48.93,192505.0,45.2213,45.3696,45.212,45.3604,192505.0
2021-11-29 11:00:00,48.94,49.03,48.91,49.03,199611.0,45.3696,45.4531,45.3418,45.4531,199611.0
2021-11-29 11:05:00,49.03,49.12,49.02,49.09,233109.0,45.4531,45.5365,45.4438,45.5087,233109.0
2021-11-29 11:10:00,49.09,49.14,49.07,49.14,176823.0,45.5087,45.555,45.4902,45.555,176823.0
2021-11-29 11:15:00,49.14,49.15,49.08,49.08,213233.0,45.555,45.5643,45.4994,45.4994,213233.0
2021-11-29 11:20:00,49.09,49.14,49.08,49.1,164273.0,45.5087,45.555,45.4994,45.518,164273.0
2021-11-29 11:25:00,49.09,49.19,49.08,49.08,305236.0,45.5087,45.6014,45.4994,45.4994,305236.0
2021-11-29 11:30:00,49.08,49.16,49.07,49.11,196974.0,45.4994,45.5736,45.4902,45.5272,196974.0
2021-11-29 11:35:00,49.12,49.22,49.11,49.22,213104.0,45.5365,45.6292,45.5272,45.6292,213104.0
2021-11-29 11:40:00,49.22,49.32,49.21,49.32,190114.0,45.6292,45.7219,45.6199,45.7219,190114.0
2021-11-29 11:45:00,49.32,49.37,49.27,49.34,252852.0,45.7219,45.7683,45.6756,45.7405,252852.0
2021-11-29 11:50:00,49.34,49.39,49.33,49.35,131334.0,45.7405,45.7868,45.7312,45.7497,131334.0
2021-11-29 11:55:00,49.36,49.4,49.32,49.4,149437.0,45.759,45.7961,45.7219,45.7961,149437.0
2021-11-29 12:00:00,49.4,49.54,49.38,49.53,242592.0,45.7961,45.9259,45.7775,45.9166,242592.0
2021-11-29 12:05:00,49.54,49.56,49.5,49.53,234814.0,45.9259,45.9444,45.8888,45.9166,234814.0
2021-11-29 12:10:00,49.53,49.58,49.52,49.55,176808.0,45.9166,45.9629,45.9073,45.9351,176808.0
2021-11-29 12:15:00,49.55,49.65,49.55,49.65,218771.0,45.9351,46.0278,45.9351,46.0278,218771.0
2021-11-29 12:20:00,49.65,49.74,49.64,49.73,273259.0,46.0278,46.1113,46.0186,46.102,273259.0
2021-11-29 12:25:00,49.73,49.85,49.7,49.82,258671.0,46.102,46.2133,46.0742,46.1854,258671.0
2021-11-29 12:30:00,49.82,49.92,49.81,49.92,310599.0,46.1854,46.2781,46.1762,46.2781,310599.0
2021-11-29 12:35:00,49.92,49.94,49.84,49.85,282267.0,46.2781,46.2967,46.204,46.2133,282267.0
2021-11-29 12:40:00,49.85,49.88,49.8,49.83,235060.0,46.2133,46.2411,46.1669,46.1947,235060.0
2021-11-29 12:45:00,49.82,49.89,49.79,49.8,176565.0,46.1854,46.2503,46.1576,46.1669,176565.0
2021-11-29 12:50:00,49.8,49.8,49.72,49.73,214075.0,46.1669,46.1669,46.0927,46.102,214075.0
2021-11-29 12:55:00,49.73,49.79,49.73,49.78,139221.0,46.102,46.1576,46.102,46.1484,139221.0
2021-11-29 13:00:00,49.78,49.82,49.77,49.79,155846.0,46.1484,46.1854,46.1391,46.1576,155846.0
2021-11-29 13:05:00,49.79,49.85,49.77,49.84,196053.0,46.1576,46.2133,46.1391,46.204,196053.0
2021-11-29 13:10:00,49.85,49.88,49.84,49.87,180054.0,46.2133,46.2411,46.204,46.2318,180054.0
2021-11-29 13:15:00,49.87,49.93,49.83,49.84,174953.0,46.2318,46.2874,46.1947,46.204,174953.0
2021-11-29 13:20:00,49.84,49.86,49.81,49.83,164291.0,46.204,46.2225,46.1762,46.1947,164291.0
2021-11-29 13:25:00,49.82,49.86,49.81,49.86,129434.0,46.1854,46.2225,46.1762,46.2225,129434.0
2021-11-29 13:30:00,49.86,49.95,49.85,49.93,144254.0,46.2225,46.306,46.2133,46.2874,144254.0
2021-11-29 13:35:00,49.94,49.95,49.87,49.88,215958.0,46.2967,46.306,46.2318,46.2411,215958.0
2021-11-29 13:40:00,49.88,50.01,49.87,49.95,458456.0,46.2411,46.3616,46.2318,46.306,458456.0
2021-11-29 13:45:00,49.95,49.95,49.86,49.89,144536.0,46.306,46.306,46.2225,46.2503,144536.0
2021-11-29 13:50:00,49.88,49.9,49.86,49.89,86079.0,46.2411,46.2596,46.2225,46.2503,86079.0
2021-11-29 13:55:00,49.9,49.95,49.89,49.95,93909.0,46.2596,46.306,46.2503,46.306,93909.0
2021-11-29 14:00:00,49.95,49.95,49.89,49.9,134279.0,46.306,46.306,46.2503,46.2596,134279.0
2021-11-29 14:05:00,49.9,49.95,49.89,49.94,132668.0,46.2596,46.306,46.2503,46.2967,132668.0
2021-11-29 14:10:00,49.94,49.99,49.93,49.98,95160.0,46.2967,46.343,46.2874,46.3338,95160.0
2021-11-29 14:15:00,49.98,49.99,49.92,49.94,121409.0,46.3338,46.343,46.2781,46.2967,121409.0
2021-11-29 14:20:00,49.94,49.97,49.93,49.95,136059.0,46.2967,46.3245,46.2874,46.306,136059.0
2021-11-29 14:25:00,49.95,49.98,49.92,49.93,112330.0,46.306,46.3338,46.2781,46.2874,112330.0
2021-11-29 14:30:00,49.93,49.95,49.84,49.86,252163.0,46.2874,46.306,46.204,46.2225,252163.0
2021-11-29 14:35:00,49.86,49.87,49.81,49.82,149168.0,46.2225,46.2318,46.1762,46.1854,149168.0
2021-11-29 14:40:00,49.82,49.87,49.81,49.85,158371.0,46.1854,46.2318,46.1762,46.2133,158371.0
2021-11-29 14:45:00,49.86,49.86,49.8,49.8,166896.0,46.2225,46.2225,46.1669,46.1669,166896.0
2021-11-29 14:50:00,49.8,49.86,49.77,49.78,211433.0,46.1669,46.2225,46.1391,46.1484,211433.0
2021-11-29 14:55:00,49.78,49.92,49.77,49.92,142122.0,46.1484,46.2781,46.1391,46.2781,142122.0
2021-11-29 15:00:00,49.91,49.92,49.85,49.87,145010.0,46.2689,46.2781,46.2133,46.2318,145010.0
2021-11-29 15:05:00,49.86,49.96,49.84,49.96,186817.0,46.2225,46.3152,46.204,46.3152,186817.0
2021-11-29 15:10:00,49.95,49.99,49.94,49.98,278086.0,46.306,46.343,46.2967,46.3338,278086.0
2021-11-29 15:15:00,49.98,50.06,49.97,50.05,591278.0,46.3338,46.4079,46.3245,46.3987,591278.0
2021-11-29 15:20:00,50.05,50.07,49.89,49.9,367546.0,46.3987,46.4172,46.2503,46.2596,367546.0
2021-11-29 15:25:00,49.9,49.92,49.84,49.91,216176.0,46.2596,46.2781,46.204,46.2689,216176.0
2021-11-29 15:30:00,49.9,49.93,49.84,49.88,216654.0,46.2596,46.2874,46.204,46.2411,216654.0
2021-11-29 15:35:00,49.87,49.91,49.86,49.9,283629.0,46.2318,46.2689,46.2225,46.2596,283629.0
2021-11-29 15:40:00,49.9,49.91,49.82,49.88,350037.0,46.2596,46.2689,46.1854,46.2411,350037.0
2021-11-29 15:45:00,49.88,49.96,49.85,49.95,335179.0,46.2411,46.3152,46.2133,46.306,335179.0
2021-11-29 15:50:00,49.95,50.13,49.91,50.09,1221293.0,46.306,46.4728,46.2689,46.4357,1221293.0
2021-11-29 15:55:00,50.1,50.1,49.98,50.0,2379192.0,46.445,46.445,46.3338,46.3523,2379192.0
2021-11-30 09:30:00,49.5,49.8,49.45,49.62,1279138.0,45.8888,46.1669,45.8424,46.0,1279138.0
2021-11-30 09:35:00,49.62,50.04,49.53,50.04,468907.0,46.0,46.3894,45.9166,46.3894,468907.0
2021-11-30 09:40:00,50.04,50.25,50.02,50.19,572515.0,46.3894,46.5841,46.3708,46.5284,572515.0
2021-11-30 09:45:00,50.18,50.4,49.98,50.17,1024209.0,46.5192,46.7231,46.3338,46.5099,1024209.0
2021-11-30 09:50:00,50.16,50.22,49.79,49.9,440580.0,46.5006,46.5563,46.1576,46.2596,440580.0
2021-11-30 09:55:00,49.91,49.96,49.8,49.81,441073.0,46.2689,46.3152,46.1669,46.1762,441073.0
2021-11-30 10:00:00,49.82,49.93,49.8,49.82,447631.0,46.1854,46.2874,46.1669,46.1854,447631.0
2021-11-30 10:05:00,49.82,49.92,49.76,49.88,210876.0,46.1854,46.2781,46.1298,46.2411,210876.0
2021-11-30 10:10:00,49.87,49.91,49.77,49.86,303523.0,46.2318,46.2689,46.1391,46.2225,303523.0
2021-11-30 10:15:00,49.86,49.9,49.7,49.7,222515.0,46.2225,46.2596,46.0742,46.0742,222515.0
2021-11-30 10:20:00,49.71,49.72,49.6,49.64,333710.0,46.0835,46.0927,45.9815,46.0186,333710.0
2021-11-30 10:25:00,49.63,49.65,49.53,49.57,437704.0,46.0093,46.0278,45.9166,45.9537,437704.0
2021-11-30 10:30:00,49.57,49.71,49.53,49.66,337319.0,45.9537,46.0835,45.9166,46.0371,337319.0
2021-11-30 10:35:00,49.67,49.72,49.39,49.41,707038.0,46.0464,46.0927,45.7868,45.8054,707038.0
2021-11-30 10:40:00,49.41,49.49,49.37,49.48,363563.0,45.8054,45.8795,45.7683,45.8702,363563.0
2021-11-30 10:45:00,49.48,49.48,49.26,49.27,335300.0,45.8702,45.8702,45.6663,45.6756,335300.0
2021-11-30 10:50:00,49.28,49.3,49.08,49.13,481899.0,45.6848,45.7034,45.4994,45.5458,481899.0
2021-11-30 10:55:00,49.13,49.16,48.99,49.0,437285.0,45.5458,45.5736,45.416,45.4253,437285.0
2021-11-30 11:00:00,49.01,49.13,48.88,49.09,402237.0,45.4345,45.5458,45.314,45.5087,402237.0
2021-11-30 11:05:00,49.09,49.17,48.99,49.12,335223.0,45.5087,45.5829,45.416,45.5365,335223.0
2021-11-30 11:10:00,49.12,49.22,49.09,49.2,257078.0,45.5365,45.6292,45.5087,45.6107,257078.0
2021-11-30 11:15:00,49.2,49.25,49.12,49.14,375202.0,45.6107,45.657,45.5365,45.555,375202.0
2021-11-30 11:20:00,49.14,49.19,49.03,49.04,161702.0,45.555,45.6014,45.4531,45.4623,161702.0
2021-11-30 11:25:00,49.03,49.11,49.0,49.04,286271.0,45.4531,45.5272,45.4253,45.4623,286271.0
2021-11-30 11:30:00,49.04,49.09,48.89,48.89,247626.0,45.4623,45.5087,45.3233,45.3233,247626.0
2021-11-30 11:35:00,48.9,48.99,48.88,48.92,207571.0,45.3326,45.416,45.314,45.3511,207571.0
2021-11-30 11:40:00,48.92,48.95,48.81,48.9,339894.0,45.3511,45.3789,45.2491,45.3326,339894.0
2021-11-30 11:45:00,48.9,48.94,48.81,48.91,281006.0,45.3326,45.3696,45.2491,45.3418,281006.0
2021-11-30 11:50:00,48.91,48.93,48.8,48.81,312560.0,45.3418,45.3604,45.2399,45.2491,312560.0
2021-11-30 11:55:00,48.82,48.92,48.74,48.86,380756.0,45.2584,45.3511,45.1842,45.2955,380756.0
2021-11-30 12:00:00,48.85,48.87,48.74,48.8,351662.0,45.2862,45.3047,45.1842,45.2399,351662.0
2021-11-30 12:05:00,48.79,48.89,48.68,48.73,356206.0,45.2306,45.3233,45.1286,45.175,356206.0
2021-11-30 12:10:00,48.73,48.81,48.69,48.73,343060.0,45.175,45.2491,45.1379,45.175,343060.0
2021-11-30 12:15:00,48.73,48.88,48.73,48.87,240297.0,45.175,45.314,45.175,45.3047,240297.0
2021-11-30 12:20:00,48.86,48.88,48.75,48.88,156799.0,45.2955,45.314,45.1935,45.314,156799.0
2021-11-30 12:25:00,48.88,48.9,48.82,48.89,208484.0,45.314,45.3326,45.2584,45.3233,208484.0
2021-11-30 12:30:00,48.89,48.99,48.85,48.91,277488.0,45.3233,45.416,45.2862,45.3418,277488.0
2021-11-30 12:35:00,48.92,48.96,48.89,48.91,139473.0,45.3511,45.3882,45.3233,45.3418,139473.0
2021-11-30 12:40:00,48.91,48.94,48.85,48.92,112674.0,45.3418,45.3696,45.2862,45.3511,112674.0
2021-11-30 12:45:00,48.92,48.97,48.83,48.84,144810.0,45.3511,45.3974,45.2677,45.2769,144810.0
2021-11-30 12:50:00,48.85,48.95,48.85,48.93,153498.0,45.2862,45.3789,45.2862,45.3604,153498.0
2021-11-30 12:55:00,48.92,48.94,48.82,48.87,175909.0,45.3511,45.3696,45.2584,45.3047,175909.0
2021-11-30 13:00:00,48.88,48.93,48.86,48.89,183600.0,45.314,45.3604,45.2955,45.3233,183600.0
2021-11-30 13:05:00,48.89,48.94,48.87,48.88,108055.0,45.3233,45.3696,45.3047,45.314,108055.0
2021-11-30 13:10:00,48.88,48.93,48.86,48.88,123153.0,45.314,45.3604,45.2955,45.314,123153.0
2021-11-30 13:15:00,48.88,48.97,48.87,48.93,118833.0,45.314,45.3974,45.3047,45.3604,118833.0
2021-11-30 13:20:00,48.93,49.04,48.9,49.04,139094.0,45.3604,45.4623,45.3326,45.4623,139094.0
2021-11-30 13:25:00,49.03,49.03,48.92,49.0,173473.0,45.4531,45.4531,45.3511,45.4253,173473.0
2021-11-30 13:30:00,49.01,49.07,48.81,49.05,697202.0,45.4345,45.4902,45.2491,45.4716,697202.0
2021-11-30 13:35:00,49.05,49.15,49.05,49.07,236321.0,45.4716,45.5643,45.4716,45.4902,236321.0
2021-11-30 13:40:00,49.07,49.08,49.0,49.03,100469.0,45.4902,45.4994,45.4253,45.4531,100469.0
2021-11-30 13:45:00,49.03,49.16,49.03,49.15,101435.0,45.4531,45.5736,45.4531,45.5643,101435.0
2021-11-30 13:50:00,49.16,49.23,49.15,49.23,242954.0,45.5736,45.6385,45.5643,45.6385,242954.0
2021-11-30 13:55:00,49.22,49.35,49.22,49.3,645760.0,45.6292,45.7497,45.6292,45.7034,645760.0
2021-11-30 14:00:00,49.29,49.3,49.2,49.22,272120.0,45.6941,45.7034,45.6107,45.6292,272120.0
2021-11-30 14:05:00,49.22,49.24,49.16,49.24,354291.0,45.6292,45.6478,45.5736,45.6478,354291.0
2021-11-30 14:10:00,49.23,49.33,49.23,49.33,140672.0,45.6385,45.7312,45.6385,45.7312,140672.0
2021-11-30 14:15:00,49.33,49.34,49.22,49.27,134428.0,45.7312,45.7405,45.6292,45.6756,134428.0
2021-11-30 14:20:00,49.28,49.3,49.25,49.27,113636.0,45.6848,45.7034,45.657,45.6756,113636.0
2021-11-30 14:25:00,49.27,49.33,49.19,49.2,177117.0,45.6756,45.7312,45.6014,45.6107,177117.0
2021-11-30 14:30:00,49.2,49.29,49.16,49.29,197441.0,45.6107,45.6941,45.5736,45.6941,197441.0
2021-11-30 14:35:00,49.29,49.3,49.22,49.24,130632.0,45.6941,45.7034,45.6292,45.6478,130632.0
2021-11-30 14:40:00,49.23,49.27,49.18,49.19,137293.0,45.6385,45.6756,45.5921,45.6014,137293.0
2021-11-30 14:45:00,49.2,49.22,49.1,49.12,185425.0,45.6107,45.6292,45.518,45.5365,185425.0
2021-11-30 14:50:00,49.12,49.14,49.06,49.11,198432.0,45.5365,45.555,45.4809,45.5272,198432.0
2021-11-30 14:55:00,49.11,49.2,49.09,49.18,152732.0,45.5272,45.6107,45.5087,45.5921,152732.0
2021-11-30 15:00:00,49.18,49.24,49.14,49.21,208674.0,45.5921,45.6478,45.555,45.6199,208674.0
2021-11-30 15:05:00,49.21,49.23,49.13,49.13,155883.0,45.6199,45.6385,45.5458,45.5458,155883.0
2021-11-30 15:10:00,49.14,49.24,49.13,49.19,150703.0,45.555,45.6478,45.5458,45.6014,150703.0
2021-11-30 15:15:00,49.19,49.23,49.17,49.21,151541.0,45.6014,45.6385,45.5829,45.6199,151541.0
2021-11-30 15:20:00,49.2,49.26,49.17,49.18,261698.0,45.6107,45.6663,45.5829,45.5921,261698.0
2021-11-30 15:25:00,49.17,49.2,49.12,49.13,181414.0,45.5829,45.6107,45.5365,45.5458,181414.0
2021-11-30 15:30:00,49.13,49.31,49.12,49.31,178872.0,45.5458,45.7126,45.5365,45.7126,178872.0
2021-11-30 15:35:00,49.32,49.35,49.27,49.34,215226.0,45.7219,45.7497,45.6756,45.7405,215226.0
2021-11-30 15:40:00,49.34,49.43,49.32,49.41,231236.0,45.7405,45.8239,45.7219,45.8054,231236.0
2021-11-30 15:45:00,49.41,49.44,49.29,49.3,372327.0,45.8054,45.8332,45.6941,45.7034,372327.0
2021-11-30 15:50:00,49.29,49.31,49.18,49.25,1021125.0,45.6941,45.7126,45.5921,45.657,1021125.0
2021-11-30 15:55:00,49.25,49.29,49.13,49.19,2045727.0,45.657,45.6941,45.5458,45.6014,2045727.0
2021-12-01 09:30:00,49.84,49.88,49.46,49.53,1105392.0,46.204,46.2411,45.8517,45.9166,1105392.0
2021-12-01 09:35:00,49.52,49.58,49.43,49.49,432578.0,45.9073,45.9629,45.8239,45.8795,432578.0
2021-12-01 09:40:00,49.5,49.56,49.41,49.41,454711.0,45.8888,45.9444,45.8054,45.8054,454711.0
2021-12-01 09:45:00,49.41,49.47,49.35,49.39,405129.0,45.8054,45.861,45.7497,45.7868,405129.0
2021-12-01 09:50:00,49.38,49.65,49.37,49.61,577128.0,45.7775,46.0278,45.7683,45.9908,577128.0
2021-12-01 09:55:00,49.59,49.86,49.59,49.79,646747.0,45.9722,46.2225,45.9722,46.1576,646747.0
2021-12-01 10:00:00,49.79,49.94,49.77,49.78,542236.0,46.1576,46.2967,46.1391,46.1484,542236.0
2021-12-01 10:05:00,49.79,49.9,49.74,49.9,541531.0,46.1576,46.2596,46.1113,46.2596,541531.0
2021-12-01 10:10:00,49.9,50.08,49.88,50.01,800439.0,46.2596,46.4265,46.2411,46.3616,800439.0
2021-12-01 10:15:00,50.01,50.16,50.0,50.13,763118.0,46.3616,46.5006,46.3523,46.4728,763118.0
2021-12-01 10:20:00,50.13,50.18,49.95,50.04,615754.0,46.4728,46.5192,46.306,46.3894,615754.0
2021-12-01 10:25:00,50.03,50.09,49.86,49.87,417211.0,46.3801,46.4357,46.2225,46.2318,417211.0
2021-12-01 10:30:00,49.87,49.96,49.82,49.87,235714.0,46.2318,46.3152,46.1854,46.2318,235714.0
2021-12-01 10:35:00,49.87,49.89,49.62,49.63,302577.0,46.2318,46.2503,46.0,46.0093,302577.0
2021-12-01 10:40:00,49.63,49.75,49.58,49.74,302671.0,46.0093,46.1205,45.9629,46.1113,302671.0
2021-12-01 10:45:00,49.74,49.87,49.73,49.83,275957.0,46.1113,46.2318,46.102,46.1947,275957.0
2021-12-01 10:50:00,49.83,49.93,49.83,49.88,273419.0,46.1947,46.2874,46.1947,46.2411,273419.0
2021-12-01 10:55:00,49.88,50.0,49.82,49.99,186451.0,46.2411,46.3523,46.1854,46.343,186451.0
2021-12-01 11:00:00,49.99,50.0,49.91,49.99,235879.0,46.343,46.3523,46.2689,46.343,235879.0
2021-12-01 11:05:00,49.99,50.07,49.98,50.07,346476.0,46.343,46.4172,46.3338,46.4172,346476.0
2021-12-01 11:10:00,50.07,50.2,50.06,50.19,311115.0,46.4172,46.5377,46.4079,46.5284,311115.0
2021-12-01 11:15:00,50.18,50.23,50.11,50.2,332719.0,46.5192,46.5655,46.4543,46.5377,332719.0
2021-12-01 11:20:00,50.2,50.28,50.17,50.24,414949.0,46.5377,46.6119,46.5099,46.5748,414949.0
2021-12-01 11:25:00,50.25,50.31,50.21,50.26,331002.0,46.5841,46.6397,46.547,46.5933,331002.0
2021-12-01 11:30:00,50.27,50.29,50.14,50.17,371429.0,46.6026,46.6212,46.4821,46.5099,371429.0
2021-12-01 11:35:00,50.16,50.23,50.12,50.23,259466.0,46.5006,46.5655,46.4636,46.5655,259466.0
2021-12-01 11:40:00,50.23,50.25,50.12,50.12,185452.0,46.5655,46.5841,46.4636,46.4636,185452.0
2021-12-01 11:45:00,50.12,50.15,50.04,50.12,238863.0,46.4636,46.4914,46.3894,46.4636,238863.0
2021-12-01 11:50:00,50.11,50.12,49.99,49.99,182646.0,46.4543,46.4636,46.343,46.343,182646.0
2021-12-01 11:55:00,50.0,50.0,49.87,49.95,262891.0,46.3523,46.3523,46.2318,46.306,262891.0
2021-12-01 12:00:00,49.95,50.03,49.92,50.02,234295.0,46.306,46.3801,46.2781,46.3708,234295.0
2021-12-01 12:05:00,50.03,50.06,49.96,50.0,169703.0,46.3801,46.4079,46.3152,46.3523,169703.0
2021-12-01 12:10:00,50.0,50.06,49.98,50.02,130717.0,46.3523,46.4079,46.3338,46.3708,130717.0
2021-12-01 12:15:00,50.02,50.11,50.02,50.09,224313.0,46.3708,46.4543,46.3708,46.4357,224313.0
2021-12-01 12:20:00,50.09,50.14,50.0,50.01,203325.0,46.4357,46.4821,46.3523,46.3616,203325.0
2021-12-01 12:25:00,50.01,50.03,49.9,49.92,175337.0,46.3616,46.3801,46.2596,46.2781,175337.0
2021-12-01 12:30:00,49.92,50.05,49.91,50.03,193518.0,46.2781,46.3987,46.2689,46.3801,193518.0
2021-12-01 12:35:00,50.03,50.06,49.97,50.05,416427.0,46.3801,46.4079,46.3245,46.3987,416427.0
2021-12-01 12:40:00,50.06,50.08,50.0,50.02,160759.0,46.4079,46.4265,46.3523,46.3708,160759.0
2021-12-01 12:45:00,50.02,50.04,49.96,49.96,217911.0,46.3708,46.3894,46.3152,46.3152,217911.0
2021-12-01 12:50:00,49.96,50.02,49.89,49.91,305996.0,46.3152,46.3708,46.2503,46.2689,305996.0
2021-12-01 12:55:00,49.92,49.94,49.84,49.86,220223.0,46.2781,46.2967,46.204,46.2225,220223.0
2021-12-01 13:00:00,49.86,49.9,49.81,49.82,187077.0,46.2225,46.2596,46.1762,46.1854,187077.0
2021-12-01 13:05:00,49.82,49.85,49.73,49.73,246076.0,46.1854,46.2133,46.102,46.102,246076.0
2021-12-01 13:10:00,49.74,49.76,49.67,49.75,191938.0,46.1113,46.1298,46.0464,46.1205,191938.0
2021-12-01 13:15:00,49.74,49.79,49.65,49.66,256608.0,46.1113,46.1576,46.0278,46.0371,256608.0
2021-12-01 13:20:00,49.66,49.74,49.64,49.72,173433.0,46.0371,46.1113,46.0186,46.0927,173433.0
2021-12-01 13:25:00,49.71,49.73,49.66,49.7,120215.0,46.0835,46.102,46.0371,46.0742,120215.0
2021-12-01 13:30:00,49.7,49.71,49.62,49.68,177863.0,46.0742,46.0835,46.0,46.0557,177863.0
2021-12-01 13:35:00,49.67,49.7,49.61,49.62,183565.0,46.0464,46.0742,45.9908,46.0,183565.0
2021-12-01 13:40:00,49.62,49.63,49.42,49.44,321496.0,46.0,46.0093,45.8146,45.8332,321496.0
2021-12-01 13:45:00,49.44,49.45,49.32,49.33,247523.0,45.8332,45.8424,45.7219,45.7312,247523.0
2021-12-01 13:50:00,49.33,49.49,49.33,49.46,261845.0,45.7312,45.8795,45.7312,45.8517,261845.0
2021-12-01 13:55:00,49.46,49.61,49.44,49.57,242208.0,45.8517,45.9908,45.8332,45.9537,242208.0
2021-12-01 14:00:00,49.56,49.57,49.45,49.49,228702.0,45.9444,45.9537,45.8424,45.8795,228702.0
2021-12-01 14:05:00,49.49,49.51,49.41,49.41,205841.0,45.8795,45.8981,45.8054,45.8054,205841.0
2021-12-01 14:10:00,49.42,49.45,49.32,49.41,191136.0,45.8146,45.8424,45.7219,45.8054,191136.0
2021-12-01 14:15:00,49.42,49.47,49.31,49.32,383888.0,45.8146,45.861,45.7126,45.7219,383888.0
2021-12-01 14:20:00,49.33,49.46,49.32,49.45,153781.0,45.7312,45.8517,45.7219,45.8424,153781.0
2021-12-01 14:25:00,49.46,49.55,49.42,49.51,307618.0,45.8517,45.9351,45.8146,45.8981,307618.0
2021-12-01 14:30:00,49.51,49.56,49.44,49.48,230041.0,45.8981,45.9444,45.8332,45.8702,230041.0
2021-12-01 14:35:00,49.47,49.55,49.42,49.5,184320.0,45.861,45.9351,45.8146,45.8888,184320.0
2021-12-01 14:40:00,49.51,49.55,49.46,49.55,244745.0,45.8981,45.9351,45.8517,45.9351,244745.0
2021-12-01 14:45:00,49.55,49.63,49.5,49.59,174638.0,45.9351,46.0093,45.8888,45.9722,174638.0
2021-12-01 14:50:00,49.6,49.65,49.46,49.46,234694.0,45.9815,46.0278,45.8517,45.8517,234694.0
2021-12-01 14:55:00,49.46,49.53,49.42,49.42,137533.0,45.8517,45.9166,45.8146,45.8146,137533.0
2021-12-01 15:00:00,49.43,49.45,49.25,49.27,293455.0,45.8239,45.8424,45.657,45.6756,293455.0
2021-12-01 15:05:00,49.27,49.3,49.18,49.18,223721.0,45.6756,45.7034,45.5921,45.5921,223721.0
2021-12-01 15:10:00,49.19,49.28,49.18,49.27,198385.0,45.6014,45.6848,45.5921,45.6756,198385.0
2021-12-01 15:15:00,49.27,49.28,49.11,49.13,305841.0,45.6756,45.6848,45.5272,45.5458,305841.0
2021-12-01 15:20:00,49.13,49.14,49.01,49.03,350225.0,45.5458,45.555,45.4345,45.4531,350225.0
2021-12-01 15:25:00,49.03,49.08,48.95,48.98,350026.0,45.4531,45.4994,45.3789,45.4067,350026.0
2021-12-01 15:30:00,48.98,49.06,48.93,49.05,392825.0,45.4067,45.4809,45.3604,45.4716,392825.0
2021-12-01 15:35:00,49.04,49.09,48.97,49.05,280845.0,45.4623,45.5087,45.3974,45.4716,280845.0
2021-12-01 15:40:00,49.04,49.17,49.02,49.15,357768.0,45.4623,45.5829,45.4438,45.5643,357768.0
2021-12-01 15:45:00,49.15,49.17,49.01,49.02,556074.0,45.5643,45.5829,45.4345,45.4438,556074.0
2021-12-01 15:50:00,49.01,49.06,48.88,48.91,968742.0,45.4345,45.4809,45.314,45.3418,968742.0
2021-12-01 15:55:00,48.92,48.92,48.52,48.59,2111964.0,45.3511,45.3511,44.9803,45.0452,2111964.0
2021-12-02 09:30:00,48.65,48.72,48.33,48.36,1261996.0,45.1008,45.1657,44.8041,44.832,1261996.0
2021-12-02 09:35:00,48.36,48.62,48.36,48.51,618521.0,44.832,45.073,44.832,44.971,618521.0
2021-12-02 09:40:00,48.51,48.77,48.46,48.75,460644.0,44.971,45.212,44.9247,45.1935,460644.0
2021-12-02 09:45:00,48.76,49.0,48.69,48.93,411123.0,45.2028,45.4253,45.1379,45.3604,411123.0
2021-12-02 09:50:00,48.94,49.28,48.9,49.27,291068.0,45.3696,45.6848,45.3326,45.6756,291068.0
2021-12-02 09:55:00,49.27,49.28,49.08,49.19,293712.0,45.6756,45.6848,45.4994,45.6014,293712.0
2021-12-02 10:00:00,49.18,49.27,49.1,49.16,289776.0,45.5921,45.6756,45.518,45.5736,289776.0
2021-12-02 10:05:00,49.16,49.19,48.93,48.97,292149.0,45.5736,45.6014,45.3604,45.3974,292149.0
2021-12-02 10:10:00,48.97,48.98,48.82,48.92,271918.0,45.3974,45.4067,45.2584,45.3511,271918.0
2021-12-02 10:15:00,48.93,48.96,48.85,48.91,211049.0,45.3604,45.3882,45.2862,45.3418,211049.0
2021-12-02 10:20:00,48.91,48.98,48.8,48.97,276974.0,45.3418,45.4067,45.2399,45.3974,276974.0
2021-12-02 10:25:00,48.96,49.02,48.87,48.94,211469.0,45.3882,45.4438,45.3047,45.3696,211469.0
2021-12-02 10:30:00,48.94,49.02,48.73,48.74,285744.0,45.3696,45.4438,45.175,45.1842,285744.0
2021-12-02 10:35:00,48.73,48.75,48.49,48.58,377407.0,45.175,45.1935,44.9525,45.0359,377407.0
2021-12-02 10:40:00,48.59,48.7,48.54,48.55,319084.0,45.0452,45.1471,44.9988,45.0081,319084.0
2021-12-02 10:45:00,48.55,48.76,48.5,48.66,289505.0,45.0081,45.2028,44.9617,45.1101,289505.0
2021-12-02 10:50:00,48.67,48.71,48.52,48.56,201795.0,45.1193,45.1564,44.9803,45.0174,201795.0
2021-12-02 10:55:00,48.56,48.81,48.55,48.79,296253.0,45.0174,45.2491,45.0081,45.2306,296253.0
2021-12-02 11:00:00,48.78,48.84,48.68,48.78,207262.0,45.2213,45.2769,45.1286,45.2213,207262.0
2021-12-02 11:05:00,48.79,48.99,48.75,48.96,394007.0,45.2306,45.416,45.1935,45.3882,394007.0
2021-12-02 11:10:00,48.97,49.1,48.94,48.99,374448.0,45.3974,45.518,45.3696,45.416,374448.0
2021-12-02 11:15:00,49.0,49.07,48.96,48.98,153485.0,45.4253,45.4902,45.3882,45.4067,153485.0
2021-12-02 11:20:00,48.98,49.04,48.9,48.91,192981.0,45.4067,45.4623,45.3326,45.3418,192981.0
2021-12-02 11:25:00,48.91,49.05,48.91,49.0,268548.0,45.3418,45.4716,45.3418,45.4253,268548.0
2021-12-02 11:30:00,49.01,49.09,48.83,48.93,369828.0,45.4345,45.5087,45.2677,45.3604,369828.0
2021-12-02 11:35:00,48.92,49.05,48.9,48.96,198915.0,45.3511,45.4716,45.3326,45.3882,198915.0
2021-12-02 11:40:00,48.95,49.04,48.92,48.94,253730.0,45.3789,45.4623,45.3511,45.3696,253730.0
2021-12-02 11:45:00,48.94,49.03,48.88,49.02,210934.0,45.3696,45.4531,45.314,45.4438,210934.0
2021-12-02 11:50:00,49.03,49.09,48.99,49.03,154765.0,45.4531,45.5087,45.416,45.4531,154765.0
2021-12-02 11:55:00,49.03,49.19,48.92,49.13,221685.0,45.4531,45.6014,45.3511,45.5458,221685.0
2021-12-02 12:00:00,49.13,49.18,49.1,49.15,227494.0,45.5458,45.5921,45.518,45.5643,227494.0
2021-12-02 12:05:00,49.15,49.22,49.06,49.2,162308.0,45.5643,45.6292,45.4809,45.6107,162308.0
2021-12-02 12:10:00,49.2,49.29,49.17,49.28,358378.0,45.6107,45.6941,45.5829,45.6848,358378.0
2021-12-02 12:15:00,49.27,49.29,49.19,49.21,222217.0,45.6756,45.6941,45.6014,45.6199,222217.0
2021-12-02 12:20:00,49.21,49.32,49.21,49.3,214225.0,45.6199,45.7219,45.6199,45.7034,214225.0
2021-12-02 12:25:00,49.3,49.33,49.25,49.33,141651.0,45.7034,45.7312,45.657,45.7312,141651.0
2021-12-02 12:30:00,49.33,49.35,49.23,49.27,177702.0,45.7312,45.7497,45.6385,45.6756,177702.0
2021-12-02 12:35:00,49.27,49.33,49.19,49.31,180243.0,45.6756,45.7312,45.6014,45.7126,180243.0
2021-12-02 12:40:00,49.31,49.33,49.24,49.25,214550.0,45.7126,45.7312,45.6478,45.657,214550.0
2021-12-02 12:45:00,49.26,49.34,49.25,49.34,160863.0,45.6663,45.7405,45.657,45.7405,160863.0
2021-12-02 12:50:00,49.34,49.34,49.22,49.22,121280.0,45.7405,45.7405,45.6292,45.6292,121280.0
2021-12-02 12:55:00,49.23,49.24,49.13,49.19,185232.0,45.6385,45.6478,45.5458,45.6014,185232.0
2021-12-02 13:00:00,49.19,49.24,49.08,49.22,399221.0,45.6014,45.6478,45.4994,45.6292,399221.0
2021-12-02 13:05:00,49.23,49.26,49.15,49.19,245302.0,45.6385,45.6663,45.5643,45.6014,245302.0
2021-12-02 13:10:00,49.19,49.25,49.13,49.25,172782.0,45.6014,45.657,45.5458,45.657,172782.0
2021-12-02 13:15:00,49.25,49.26,49.17,49.2,155945.0,45.657,45.6663,45.5829,45.6107,155945.0
2021-12-02 13:20:00,49.2,49.23,49.04,49.09,1342229.0,45.6107,45.6385,45.4623,45.5087,1342229.0
2021-12-02 13:25:00,49.09,49.15,49.07,49.09,138269.0,45.5087,45.5643,45.4902,45.5087,138269.0
2021-12-02 13:30:00,49.1,49.27,49.06,49.26,206158.0,45.518,45.6756,45.4809,45.6663,206158.0
2021-12-02 13:35:00,49.26,49.4,49.21,49.37,283329.0,45.6663,45.7961,45.6199,45.7683,283329.0
2021-12-02 13:40:00,49.36,49.38,49.27,49.31,176283.0,45.759,45.7775,45.6756,45.7126,176283.0
2021-12-02 13:45:00,49.31,49.31,49.2,49.21,157421.0,45.7126,45.7126,45.6107,45.6199,157421.0
2021-12-02 13:50:00,49.21,49.41,49.16,49.4,200293.0,45.6199,45.8054,45.5736,45.7961,200293.0
2021-12-02 13:55:00,49.4,49.48,49.36,49.47,171991.0,45.7961,45.8702,45.759,45.861,171991.0
2021-12-02 14:00:00,49.47,49.48,49.4,49.44,174713.0,45.861,45.8702,45.7961,45.8332,174713.0
2021-12-02 14:05:00,49.45,49.47,49.4,49.43,169926.0,45.8424,45.861,45.7961,45.8239,169926.0
2021-12-02 14:10:00,49.42,49.46,49.38,49.39,167171.0,45.8146,45.8517,45.7775,45.7868,167171.0
2021-12-02 14:15:00,49.39,49.53,49.39,49.53,207863.0,45.7868,45.9166,45.7868,45.9166,207863.0
2021-12-02 14:20:00,49.52,49.55,49.45,49.46,171515.0,45.9073,45.9351,45.8424,45.8517,171515.0
2021-12-02 14:25:00,49.47,49.59,49.44,49.58,199603.0,45.861,45.9722,45.8332,45.9629,199603.0
2021-12-02 14:30:00,49.57,49.64,49.54,49.64,168463.0,45.9537,46.0186,45.9259,46.0186,168463.0
2021-12-02 14:35:00,49.64,49.7,49.59,49.64,202692.0,46.0186,46.0742,45.9722,46.0186,202692.0
2021-12-02 14:40:00,49.64,49.67,49.57,49.63,175650.0,46.0186,46.0464,45.9537,46.0093,175650.0
2021-12-02 14:45:00,49.62,49.66,49.54,49.56,160122.0,46.0,46.0371,45.9259,45.9444,160122.0
2021-12-02 14:50:00,49.56,49.61,49.5,49.59,307585.0,45.9444,45.9908,45.8888,45.9722,307585.0
2021-12-02 14:55:00,49.59,49.63,49.55,49.55,262654.0,45.9722,46.0093,45.9351,45.9351,262654.0
2021-12-02 15:00:00,49.56,49.62,49.54,49.61,223318.0,45.9444,46.0,45.9259,45.9908,223318.0
2021-12-02 15:05:00,49.61,49.74,49.58,49.7,344604.0,45.9908,46.1113,45.9629,46.0742,344604.0
2021-12-02 15:10:00,49.69,49.7,49.51,49.63,285484.0,46.0649,46.0742,45.8981,46.0093,285484.0
2021-12-02 15:15:00,49.63,49.68,49.56,49.59,229215.0,46.0093,46.0557,45.9444,45.9722,229215.0
2021-12-02 15:20:00,49.58,49.64,49.55,49.61,199993.0,45.9629,46.0186,45.9351,45.9908,199993.0
2021-12-02 15:25:00,49.61,49.68,49.6,49.64,244409.0,45.9908,46.0557,45.9815,46.0186,244409.0
2021-12-02 15:30:00,49.64,49.71,49.61,49.65,277704.0,46.0186,46.0835,45.9908,46.0278,277704.0
2021-12-02 15:35:00,49.65,49.71,49.61,49.69,292161.0,46.0278,46.0835,45.9908,46.0649,292161.0
2021-12-02 15:40:00,49.68,49.79,49.67,49.69,352062.0,46.0557,46.1576,46.0464,46.0649,352062.0
2021-12-02 15:45:00,49.69,49.8,49.64,49.79,792031.0,46.0649,46.1669,46.0186,46.1576,792031.0
2021-12-02 15:50:00,49.79,49.79,49.48,49.49,1303459.0,46.1576,46.1576,45.8702,45.8795,1303459.0
2021-12-02 15:55:00,49.5,49.54,49.36,49.52,1849559.0,45.8888,45.9259,45.759,45.9073,1849559.0
2021-12-03 09:30:00,49.65,50.06,49.65,49.95,723705.0,46.0278,46.4079,46.0278,46.306,723705.0
2021-12-03 09:35:00,49.94,49.95,49.7,49.7,425767.0,46.2967,46.306,46.0742,46.0742,425767.0
2021-12-03 09:40:00,49.7,49.81,49.62,49.68,278462.0,46.0742,46.1762,46.0,46.0557,278462.0
2021-12-03 09:45:00,49.67,49.8,49.61,49.62,270967.0,46.0464,46.1669,45.9908,46.0,270967.0
2021-12-03 09:50:00,49.62,49.68,49.44,49.45,376973.0,46.0,46.0557,45.8332,45.8424,376973.0
2021-12-03 09:55:00,49.45,49.56,49.38,49.45,211348.0,45.8424,45.9444,45.7775,45.8424,211348.0
2021-12-03 10:00:00,49.45,49.58,49.33,49.43,299331.0,45.8424,45.9629,45.7312,45.8239,299331.0
2021-12-03 10:05:00,49.43,49.54,49.25,49.25,231217.0,45.8239,45.9259,45.657,45.657,231217.0
2021-12-03 10:10:00,49.26,49.4,49.24,49.29,305016.0,45.6663,45.7961,45.6478,45.6941,305016.0
2021-12-03 10:15:00,49.29,49.48,49.26,49.38,252243.0,45.6941,45.8702,45.6663,45.7775,252243.0
2021-12-03 10:20:00,49.39,49.47,49.33,49.46,357605.0,45.7868,45.861,45.7312,45.8517,357605.0
2021-12-03 10:25:00,49.45,49.58,49.38,49.54,201349.0,45.8424,45.9629,45.7775,45.9259,201349.0
2021-12-03 10:30:00,49.54,49.55,49.4,49.42,183360.0,45.9259,45.9351,45.7961,45.8146,183360.0
2021-12-03 10:35:00,49.41,49.59,49.37,49.51,231744.0,45.8054,45.9722,45.7683,45.8981,231744.0
2021-12-03 10:40:00,49.51,49.58,49.36,49.41,213497.0,45.8981,45.9629,45.759,45.8054,213497.0
2021-12-03 10:45:00,49.41,49.53,49.37,49.45,224455.0,45.8054,45.9166,45.7683,45.8424,224455.0
2021-12-03 10:50:00,49.45,49.52,49.37,49.49,267703.0,45.8424,45.9073,45.7683,45.8795,267703.0
2021-12-03 10:55:00,49.49,49.55,49.44,49.49,219470.0,45.8795,45.9351,45.8332,45.8795,219470.0
2021-12-03 11:00:00,49.49,49.69,49.46,49.69,360230.0,45.8795,46.0649,45.8517,46.0649,360230.0
2021-12-03 11:05:00,49.69,49.69,49.49,49.59,266728.0,46.0649,46.0649,45.8795,45.9722,266728.0
2021-12-03 11:10:00,49.58,49.74,49.58,49.72,297206.0,45.9629,46.1113,45.9629,46.0927,297206.0
2021-12-03 11:15:00,49.71,49.76,49.61,49.61,274930.0,46.0835,46.1298,45.9908,45.9908,274930.0
2021-12-03 11:20:00,49.61,49.85,49.57,49.74,209522.0,45.9908,46.2133,45.9537,46.1113,209522.0
2021-12-03 11:25:00,49.74,49.82,49.71,49.73,165542.0,46.1113,46.1854,46.0835,46.102,165542.0
2021-12-03 11:30:00,49.72,49.8,49.61,49.78,243231.0,46.0927,46.1669,45.9908,46.1484,243231.0
2021-12-03 11:35:00,49.78,49.8,49.63,49.7,228748.0,46.1484,46.1669,46.0093,46.0742,228748.0
2021-12-03 11:40:00,49.7,49.74,49.57,49.58,207116.0,46.0742,46.1113,45.9537,45.9629,207116.0
2021-12-03 11:45:00,49.58,49.64,49.54,49.56,146384.0,45.9629,46.0186,45.9259,45.9444,146384.0
2021-12-03 11:50:00,49.56,49.59,49.49,49.51,158144.0,45.9444,45.9722,45.8795,45.8981,158144.0
2021-12-03 11:55:00,49.51,49.53,49.38,49.39,165906.0,45.8981,45.9166,45.7775,45.7868,165906.0
2021-12-03 12:00:00,49.4,49.43,49.31,49.32,164785.0,45.7961,45.8239,45.7126,45.7219,164785.0
2021-12-03 12:05:00,49.31,49.38,49.25,49.34,169821.0,45.7126,45.7775,45.657,45.7405,169821.0
2021-12-03 12:10:00,49.34,49.41,49.26,49.3,260384.0,45.7405,45.8054,45.6663,45.7034,260384.0
2021-12-03 12:15:00,49.3,49.36,49.29,49.31,202085.0,45.7034,45.759,45.6941,45.7126,202085.0
2021-12-03 12:20:00,49.32,49.36,49.25,49.29,266050.0,45.7219,45.759,45.657,45.6941,266050.0
2021-12-03 12:25:00,49.28,49.29,49.2,49.21,281733.0,45.6848,45.6941,45.6107,45.6199,281733.0
2021-12-03 12:30:00,49.2,49.21,49.0,49.05,415539.0,45.6107,45.6199,45.4253,45.4716,415539.0
2021-12-03 12:35:00,49.05,49.23,49.01,49.2,200526.0,45.4716,45.6385,45.4345,45.6107,200526.0
2021-12-03 12:40:00,49.2,49.26,49.15,49.16,247758.0,45.6107,45.6663,45.5643,45.5736,247758.0
2021-12-03 12:45:00,49.17,49.19,49.06,49.14,139364.0,45.5829,45.6014,45.4809,45.555,139364.0
2021-12-03 12:50:00,49.13,49.19,49.06,49.08,125210.0,45.5458,45.6014,45.4809,45.4994,125210.0
2021-12-03 12:55:00,49.09,49.09,49.01,49.04,205989.0,45.5087,45.5087,45.4345,45.4623,205989.0
2021-12-03 13:00:00,49.03,49.12,48.98,49.1,295304.0,45.4531,45.5365,45.4067,45.518,295304.0
2021-12-03 13:05:00,49.09,49.18,49.06,49.16,231483.0,45.5087,45.5921,45.4809,45.5736,231483.0
2021-12-03 13:10:00,49.15,49.18,49.05,49.09,121647.0,45.5643,45.5921,45.4716,45.5087,121647.0
2021-12-03 13:15:00,49.08,49.18,49.07,49.16,153483.0,45.4994,45.5921,45.4902,45.5736,153483.0
2021-12-03 13:20:00,49.16,49.2,49.14,49.2,161036.0,45.5736,45.6107,45.555,45.6107,161036.0
2021-12-03 13:25:00,49.19,49.19,49.07,49.12,235822.0,45.6014,45.6014,45.4902,45.5365,235822.0
2021-12-03 13:30:00,49.11,49.11,49.0,49.01,247841.0,45.5272,45.5272,45.4253,45.4345,247841.0
2021-12-03 13:35:00,49.02,49.04,48.99,49.03,179691.0,45.4438,45.4623,45.416,45.4531,179691.0
2021-12-03 13:40:00,49.04,49.1,49.0,49.01,172503.0,45.4623,45.518,45.4253,45.4345,172503.0
2021-12-03 13:45:00,49.01,49.05,48.9,48.94,242249.0,45.4345,45.4716,45.3326,45.3696,242249.0
2021-12-03 13:50:00,48.94,49.02,48.92,48.98,134340.0,45.3696,45.4438,45.3511,45.4067,134340.0
2021-12-03 13:55:00,48.98,49.03,48.94,48.96,134484.0,45.4067,45.4531,45.3696,45.3882,134484.0
2021-12-03 14:00:00,48.95,49.02,48.9,48.98,201677.0,45.3789,45.4438,45.3326,45.4067,201677.0
2021-12-03 14:05:00,48.98,49.0,48.9,48.93,151774.0,45.4067,45.4253,45.3326,45.3604,151774.0
2021-12-03 14:10:00,48.92,49.0,48.9,48.97,225464.0,45.3511,45.4253,45.3326,45.3974,225464.0
2021-12-03 14:15:00,48.96,48.96,48.88,48.89,196192.0,45.3882,45.3882,45.314,45.3233,196192.0
2021-12-03 14:20:00,48.89,49.01,48.82,49.0,236948.0,45.3233,45.4345,45.2584,45.4253,236948.0
2021-12-03 14:25:00,49.0,49.01,48.9,48.96,215079.0,45.4253,45.4345,45.3326,45.3882,215079.0
2021-12-03 14:30:00,48.96,49.0,48.82,48.83,197466.0,45.3882,45.4253,45.2584,45.2677,197466.0
2021-12-03 14:35:00,48.84,48.88,48.79,48.82,215307.0,45.2769,45.314,45.2306,45.2584,215307.0
2021-12-03 14:40:00,48.81,48.94,48.81,48.93,213160.0,45.2491,45.3696,45.2491,45.3604,213160.0
2021-12-03 14:45:00,48.93,48.95,48.81,48.83,206607.0,45.3604,45.3789,45.2491,45.2677,206607.0
2021-12-03 14:50:00,48.82,48.88,48.78,48.78,230966.0,45.2584,45.314,45.2213,45.2213,230966.0
2021-12-03 14:55:00,48.79,48.9,48.77,48.84,219505.0,45.2306,45.3326,45.212,45.2769,219505.0
2021-12-03 15:00:00,48.84,48.92,48.76,48.91,191743.0,45.2769,45.3511,45.2028,45.3418,191743.0
2021-12-03 15:05:00,48.9,48.95,48.78,48.79,261692.0,45.3326,45.3789,45.2213,45.2306,261692.0
2021-12-03 15:10:00,48.8,48.93,48.79,48.92,180265.0,45.2399,45.3604,45.2306,45.3511,180265.0
2021-12-03 15:15:00,48.92,48.96,48.89,48.91,308871.0,45.3511,45.3882,45.3233,45.3418,308871.0
2021-12-03 15:20:00,48.92,49.12,48.91,49.1,379342.0,45.3511,45.5365,45.3418,45.518,379342.0
2021-12-03 15:25:00,49.1,49.2,49.08,49.11,243500.0,45.518,45.6107,45.4994,45.5272,243500.0
2021-12-03 15:30:00,49.11,49.23,49.1,49.2,369264.0,45.5272,45.6385,45.518,45.6107,369264.0
2021-12-03 15:35:00,49.2,49.24,49.1,49.14,410451.0,45.6107,45.6478,45.518,45.555,410451.0
2021-12-03 15:40:00,49.14,49.19,49.08,49.12,416060.0,45.555,45.6014,45.4994,45.5365,416060.0
2021-12-03 15:45:00,49.12,49.12,49.0,49.08,474109.0,45.5365,45.5365,45.4253,45.4994,474109.0
2021-12-03 15:50:00,49.09,49.23,49.0,49.13,991830.0,45.5087,45.6385,45.4253,45.5458,991830.0
2021-12-03 15:55:00,49.13,49.35,49.1,49.28,2452270.0,45.5458,45.7497,45.518,45.6848,2452270.0
2021-12-06 09:30:00,49.48,49.8,49.24,49.32,869658.0,45.8702,46.1669,45.6478,45.7219,869658.0
2021-12-06 09:35:00,49.32,49.49,49.18,49.46,421943.0,45.7219,45.8795,45.5921,45.8517,421943.0
2021-12-06 09:40:00,49.46,49.88,49.45,49.88,471261.0,45.8517,46.2411,45.8424,46.2411,471261.0
2021-12-06 09:45:00,49.88,50.02,49.82,49.96,728937.0,46.2411,46.3708,46.1854,46.3152,728937.0
2021-12-06 09:50:00,49.96,50.17,49.9,50.08,506386.0,46.3152,46.5099,46.2596,46.4265,506386.0
2021-12-06 09:55:00,50.09,50.23,50.02,50.22,463264.0,46.4357,46.5655,46.3708,46.5563,463264.0
2021-12-06 10:00:00,50.22,50.24,50.04,50.19,751815.0,46.5563,46.5748,46.3894,46.5284,751815.0
2021-12-06 10:05:00,50.19,50.23,50.04,50.21,448068.0,46.5284,46.5655,46.3894,46.547,448068.0
2021-12-06 10:10:00,50.22,50.41,50.2,50.37,506474.0,46.5563,46.7324,46.5377,46.6953,506474.0
2021-12-06 10:15:00,50.38,50.58,50.35,50.51,519582.0,46.7046,46.89,46.6768,46.8251,519582.0
2021-12-06 10:20:00,50.51,50.56,50.43,50.51,351817.0,46.8251,46.8715,46.7509,46.8251,351817.0
2021-12-06 10:25:00,50.5,50.69,50.44,50.67,484179.0,46.8158,46.992,46.7602,46.9734,484179.0
2021-12-06 10:30:00,50.67,50.73,50.56,50.67,675853.0,46.9734,47.0291,46.8715,46.9734,675853.0
2021-12-06 10:35:00,50.68,50.77,50.65,50.7,435234.0,46.9827,47.0661,46.9549,47.0012,435234.0
2021-12-06 10:40:00,50.71,50.78,50.63,50.69,524254.0,47.0105,47.0754,46.9363,46.992,524254.0
2021-12-06 10:45:00,50.69,50.72,50.52,50.63,407188.0,46.992,47.0198,46.8344,46.9363,407188.0
2021-12-06 10:50:00,50.63,50.64,50.57,50.62,356640.0,46.9363,46.9456,46.8807,46.9271,356640.0
2021-12-06 10:55:00,50.62,50.88,50.61,50.88,474636.0,46.9271,47.1681,46.9178,47.1681,474636.0
2021-12-06 11:00:00,50.88,50.95,50.81,50.82,409715.0,47.1681,47.233,47.1032,47.1125,409715.0
2021-12-06 11:05:00,50.82,50.83,50.65,50.74,429396.0,47.1125,47.1218,46.9549,47.0383,429396.0
2021-12-06 11:10:00,50.74,50.77,50.5,50.51,341594.0,47.0383,47.0661,46.8158,46.8251,341594.0
2021-12-06 11:15:00,50.51,50.79,50.47,50.76,492991.0,46.8251,47.0847,46.788,47.0569,492991.0
2021-12-06 11:20:00,50.76,50.76,50.58,50.69,231120.0,47.0569,47.0569,46.89,46.992,231120.0
2021-12-06 11:25:00,50.7,50.76,50.65,50.69,206380.0,47.0012,47.0569,46.9549,46.992,206380.0
2021-12-06 11:30:00,50.69,50.75,50.6,50.69,300503.0,46.992,47.0476,46.9085,46.992,300503.0
2021-12-06 11:35:00,50.69,50.75,50.67,50.73,183337.0,46.992,47.0476,46.9734,47.0291,183337.0
2021-12-06 11:40:00,50.73,50.86,50.7,50.84,309289.0,47.0291,47.1496,47.0012,47.131,309289.0
2021-12-06 11:45:00,50.85,50.85,50.68,50.71,274176.0,47.1403,47.1403,46.9827,47.0105,274176.0
2021-12-06 11:50:00,50.71,50.73,50.68,50.71,212795.0,47.0105,47.0291,46.9827,47.0105,212795.0
2021-12-06 11:55:00,50.71,50.8,50.69,50.79,236339.0,47.0105,47.0939,46.992,47.0847,236339.0
2021-12-06 12:00:00,50.8,50.9,50.74,50.89,438874.0,47.0939,47.1866,47.0383,47.1774,438874.0
2021-12-06 12:05:00,50.89,50.93,50.85,50.9,692194.0,47.1774,47.2145,47.1403,47.1866,692194.0
2021-12-06 12:10:00,50.9,50.99,50.89,50.91,372810.0,47.1866,47.2701,47.1774,47.1959,372810.0
2021-12-06 12:15:00,50.91,51.04,50.91,51.03,635146.0,47.1959,47.3164,47.1959,47.3072,635146.0
2021-12-06 12:20:00,51.02,51.03,50.89,50.9,256760.0,47.2979,47.3072,47.1774,47.1866,256760.0
2021-12-06 12:25:00,50.91,50.94,50.88,50.9,176661.0,47.1959,47.2237,47.1681,47.1866,176661.0
2021-12-06 12:30:00,50.89,50.93,50.8,50.82,438064.0,47.1774,47.2145,47.0939,47.1125,438064.0
2021-12-06 12:35:00,50.82,50.85,50.75,50.8,263668.0,47.1125,47.1403,47.0476,47.0939,263668.0
2021-12-06 12:40:00,50.8,50.89,50.79,50.88,324359.0,47.0939,47.1774,47.0847,47.1681,324359.0
2021-12-06 12:45:00,50.88,50.99,50.88,50.99,183873.0,47.1681,47.2701,47.1681,47.2701,183873.0
2021-12-06 12:50:00,50.99,51.04,50.93,51.04,305174.0,47.2701,47.3164,47.2145,47.3164,305174.0
2021-12-06 12:55:00,51.03,51.15,51.01,51.13,445781.0,47.3072,47.4184,47.2886,47.3999,445781.0
2021-12-06 13:00:00,51.13,51.21,51.1,51.21,383001.0,47.3999,47.474,47.3721,47.474,383001.0
2021-12-06 13:05:00,51.2,51.21,51.04,51.15,414832.0,47.4648,47.474,47.3164,47.4184,414832.0
2021-12-06 13:10:00,51.15,51.19,50.99,51.0,287854.0,47.4184,47.4555,47.2701,47.2794,287854.0
2021-12-06 13:15:00,51.0,51.01,50.93,50.94,209638.0,47.2794,47.2886,47.2145,47.2237,209638.0
2021-12-06 13:20:00,50.94,50.94,50.84,50.92,403701.0,47.2237,47.2237,47.131,47.2052,403701.0
2021-12-06 13:25:00,50.92,51.09,50.92,51.05,415382.0,47.2052,47.3628,47.2052,47.3257,415382.0
2021-12-06 13:30:00,51.05,51.07,50.96,51.01,254354.0,47.3257,47.3442,47.2423,47.2886,254354.0
2021-12-06 13:35:00,51.01,51.14,51.01,51.13,369058.0,47.2886,47.4091,47.2886,47.3999,369058.0
2021-12-06 13:40:00,51.13,51.18,51.05,51.12,211474.0,47.3999,47.4462,47.3257,47.3906,211474.0
2021-12-06 13:45:00,51.12,51.15,51.09,51.15,199025.0,47.3906,47.4184,47.3628,47.4184,199025.0
2021-12-06 13:50:00,51.15,51.19,51.11,51.13,234284.0,47.4184,47.4555,47.3813,47.3999,234284.0
2021-12-06 13:55:00,51.13,51.14,51.07,51.14,196811.0,47.3999,47.4091,47.3442,47.4091,196811.0
2021-12-06 14:00:00,51.14,51.19,51.11,51.14,174058.0,47.4091,47.4555,47.3813,47.4091,174058.0
2021-12-06 14:05:00,51.13,51.14,51.03,51.06,174300.0,47.3999,47.4091,47.3072,47.335,174300.0
2021-12-06 14:10:00,51.07,51.14,51.06,51.13,182651.0,47.3442,47.4091,47.335,47.3999,182651.0
2021-12-06 14:15:00,51.13,51.15,51.08,51.11,174791.0,47.3999,47.4184,47.3535,47.3813,174791.0
2021-12-06 14:20:00,51.1,51.18,51.07,51.16,183340.0,47.3721,47.4462,47.3442,47.4277,183340.0
2021-12-06 14:25:00,51.17,51.17,51.06,51.1,203002.0,47.437,47.437,47.335,47.3721,203002.0
2021-12-06 14:30:00,51.1,51.13,51.02,51.04,232810.0,47.3721,47.3999,47.2979,47.3164,232810.0
2021-12-06 14:35:00,51.04,51.1,51.02,51.09,164959.0,47.3164,47.3721,47.2979,47.3628,164959.0
2021-12-06 14:40:00,51.09,51.1,50.91,50.93,205850.0,47.3628,47.3721,47.1959,47.2145,205850.0
2021-12-06 14:45:00,50.93,51.0,50.92,50.99,178473.0,47.2145,47.2794,47.2052,47.2701,178473.0
2021-12-06 14:50:00,50.98,51.04,50.96,51.03,216037.0,47.2608,47.3164,47.2423,47.3072,216037.0
2021-12-06 14:55:00,51.03,51.05,51.01,51.02,173645.0,47.3072,47.3257,47.2886,47.2979,173645.0
2021-12-06 15:00:00,51.03,51.1,51.01,51.02,308310.0,47.3072,47.3721,47.2886,47.2979,308310.0
2021-12-06 15:05:00,51.02,51.1,50.99,51.1,204230.0,47.2979,47.3721,47.2701,47.3721,204230.0
2021-12-06 15:10:00,51.1,51.13,51.03,51.06,286165.0,47.3721,47.3999,47.3072,47.335,286165.0
2021-12-06 15:15:00,51.06,51.15,51.06,51.14,213996.0,47.335,47.4184,47.335,47.4091,213996.0
2021-12-06 15:20:00,51.14,51.14,51.06,51.09,347335.0,47.4091,47.4091,47.335,47.3628,347335.0
2021-12-06 15:25:00,51.09,51.11,51.01,51.1,291872.0,47.3628,47.3813,47.2886,47.3721,291872.0
2021-12-06 15:30:00,51.11,51.13,50.98,51.07,347297.0,47.3813,47.3999,47.2608,47.3442,347297.0
2021-12-06 15:35:00,51.07,51.08,50.98,51.03,278717.0,47.3442,47.3535,47.2608,47.3072,278717.0
2021-12-06 15:40:00,51.02,51.05,50.96,51.01,416161.0,47.2979,47.3257,47.2423,47.2886,416161.0
2021-12-06 15:45:00,51.01,51.01,50.89,50.99,594426.0,47.2886,47.2886,47.1774,47.2701,594426.0
2021-12-06 15:50:00,50.99,51.08,50.91,51.05,785799.0,47.2701,47.3535,47.1959,47.3257,785799.0
2021-12-06 15:55:00,51.05,51.05,50.95,50.99,1567771.0,47.3257,47.3257,47.233,47.2701,1567771.0
2021-12-07 09:30:00,54.68,55.0,53.94,54.28,7780242.0,50.6909,50.9875,50.0049,50.3201,7780242.0
2021-12-07 09:35:00,54.27,54.53,53.66,53.78,3183423.0,50.3108,50.5518,49.7453,49.8565,3183423.0
2021-12-07 09:40:00,53.77,54.17,53.38,54.02,3883919.0,49.8473,50.2181,49.4857,50.079,3883919.0
2021-12-07 09:45:00,54.02,54.06,53.34,53.37,2200261.0,50.079,50.1161,49.4486,49.4765,2200261.0
2021-12-07 09:50:00,53.37,53.74,53.29,53.54,1928458.0,49.4765,49.8195,49.4023,49.6341,1928458.0
2021-12-07 09:55:00,53.55,53.94,53.51,53.93,1569450.0,49.6433,50.0049,49.6062,49.9956,1569450.0
2021-12-07 10:00:00,53.93,54.09,53.79,53.88,1580544.0,49.9956,50.1439,49.8658,49.9492,1580544.0
2021-12-07 10:05:00,53.88,53.98,53.58,53.97,1244353.0,49.9492,50.042,49.6711,50.0327,1244353.0
2021-12-07 10:10:00,53.98,54.0,53.49,53.51,1546242.0,50.042,50.0605,49.5877,49.6062,1546242.0
2021-12-07 10:15:00,53.51,53.52,52.78,52.8,1859939.0,49.6062,49.6155,48.9295,48.948,1859939.0
2021-12-07 10:20:00,52.81,52.96,52.66,52.85,1500221.0,48.9573,49.0964,48.8183,48.9944,1500221.0
2021-12-07 10:25:00,52.84,53.0,52.81,52.96,822222.0,48.9851,49.1334,48.9573,49.0964,822222.0
2021-12-07 10:30:00,52.96,53.01,52.85,52.93,687197.0,49.0964,49.1427,48.9944,49.0686,687197.0
2021-12-07 10:35:00,52.94,53.09,52.84,53.04,1022315.0,49.0778,49.2169,48.9851,49.1705,1022315.0
2021-12-07 10:40:00,53.04,53.11,52.87,53.08,749275.0,49.1705,49.2354,49.0129,49.2076,749275.0
2021-12-07 10:45:00,53.09,53.2,53.0,53.02,841760.0,49.2169,49.3189,49.1334,49.152,841760.0
2021-12-07 10:50:00,53.02,53.47,53.0,53.31,1174748.0,49.152,49.5692,49.1334,49.4208,1174748.0
2021-12-07 10:55:00,53.3,53.4,53.25,53.29,545030.0,49.4116,49.5043,49.3652,49.4023,545030.0
2021-12-07 11:00:00,53.3,53.3,53.02,53.03,690120.0,49.4116,49.4116,49.152,49.1613,690120.0
2021-12-07 11:05:00,53.02,53.02,52.83,52.94,867864.0,49.152,49.152,48.9758,49.0778,867864.0
2021-12-07 11:10:00,52.94,53.0,52.84,52.88,495917.0,49.0778,49.1334,48.9851,49.0222,495917.0
2021-12-07 11:15:00,52.88,53.31,52.87,53.25,781540.0,49.0222,49.4208,49.0129,49.3652,781540.0
2021-12-07 11:20:00,53.24,53.37,53.07,53.13,651426.0,49.3559,49.4765,49.1983,49.254,651426.0
2021-12-07 11:25:00,53.12,53.19,52.99,53.17,477094.0,49.2447,49.3096,49.1242,49.291,477094.0
2021-12-07 11:30:00,53.17,53.35,53.08,53.33,946040.0,49.291,49.4579,49.2076,49.4394,946040.0
2021-12-07 11:35:00,53.33,53.35,53.17,53.17,420442.0,49.4394,49.4579,49.291,49.291,420442.0
2021-12-07 11:40:00,53.18,53.25,53.15,53.2,290055.0,49.3003,49.3652,49.2725,49.3189,290055.0
2021-12-07 11:45:00,53.2,53.23,53.1,53.12,305248.0,49.3189,49.3467,49.2262,49.2447,305248.0
2021-12-07 11:50:00,53.12,53.16,53.01,53.06,350522.0,49.2447,49.2818,49.1427,49.1891,350522.0
2021-12-07 11:55:00,53.05,53.23,53.0,53.18,3416355.0,49.1798,49.3467,49.1334,49.3003,3416355.0
2021-12-07 12:00:00,53.19,53.27,53.15,53.2,319201.0,49.3096,49.3837,49.2725,49.3189,319201.0
2021-12-07 12:05:00,53.21,53.33,53.16,53.21,430202.0,49.3281,49.4394,49.2818,49.3281,430202.0
2021-12-07 12:10:00,53.22,53.34,53.21,53.32,378903.0,49.3374,49.4486,49.3281,49.4301,378903.0
2021-12-07 12:15:00,53.32,53.33,53.15,53.16,280367.0,49.4301,49.4394,49.2725,49.2818,280367.0
2021-12-07 12:20:00,53.17,53.33,53.15,53.3,340080.0,49.291,49.4394,49.2725,49.4116,340080.0
2021-12-07 12:25:00,53.29,53.5,53.26,53.49,1066928.0,49.4023,49.597,49.3745,49.5877,1066928.0
2021-12-07 12:30:00,53.48,53.54,53.41,53.42,805738.0,49.5784,49.6341,49.5135,49.5228,805738.0
2021-12-07 12:35:00,53.43,53.45,53.31,53.38,399630.0,49.5321,49.5506,49.4208,49.4857,399630.0
2021-12-07 12:40:00,53.38,53.38,53.15,53.22,1618695.0,49.4857,49.4857,49.2725,49.3374,1618695.0
2021-12-07 12:45:00,53.22,53.22,53.12,53.12,488936.0,49.3374,49.3374,49.2447,49.2447,488936.0
2021-12-07 12:50:00,53.13,53.26,53.1,53.25,287474.0,49.254,49.3745,49.2262,49.3652,287474.0
2021-12-07 12:55:00,53.26,53.26,53.15,53.23,324552.0,49.3745,49.3745,49.2725,49.3467,324552.0
2021-12-07 13:00:00,53.23,53.23,53.02,53.07,464351.0,49.3467,49.3467,49.152,49.1983,464351.0
2021-12-07 13:05:00,53.07,53.09,52.91,52.92,501275.0,49.1983,49.2169,49.05,49.0593,501275.0
2021-12-07 13:10:00,52.93,53.04,52.86,53.04,707194.0,49.0686,49.1705,49.0037,49.1705,707194.0
2021-12-07 13:15:00,53.04,53.22,52.99,53.14,415930.0,49.1705,49.3374,49.1242,49.2632,415930.0
2021-12-07 13:20:00,53.14,53.14,53.07,53.07,272328.0,49.2632,49.2632,49.1983,49.1983,272328.0
2021-12-07 13:25:00,53.07,53.08,52.96,53.07,488675.0,49.1983,49.2076,49.0964,49.1983,488675.0
2021-12-07 13:30:00,53.07,53.11,52.95,52.98,270761.0,49.1983,49.2354,49.0871,49.1149,270761.0
2021-12-07 13:35:00,52.98,52.99,52.91,52.93,217779.0,49.1149,49.1242,49.05,49.0686,217779.0
2021-12-07 13:40:00,52.93,52.98,52.92,52.95,234405.0,49.0686,49.1149,49.0593,49.0871,234405.0
2021-12-07 13:45:00,52.94,52.96,52.9,52.92,276737.0,49.0778,49.0964,49.0407,49.0593,276737.0
2021-12-07 13:50:00,52.92,53.02,52.88,52.91,390991.0,49.0593,49.152,49.0222,49.05,390991.0
2021-12-07 13:55:00,52.91,52.98,52.83,52.87,854340.0,49.05,49.1149,48.9758,49.0129,854340.0
2021-12-07 14:00:00,52.86,52.91,52.71,52.8,739656.0,49.0037,49.05,48.8646,48.948,739656.0
2021-12-07 14:05:00,52.8,52.9,52.74,52.89,390848.0,48.948,49.0407,48.8924,49.0315,390848.0
2021-12-07 14:10:00,52.9,52.96,52.81,52.86,318237.0,49.0407,49.0964,48.9573,49.0037,318237.0
2021-12-07 14:15:00,52.85,52.94,52.76,52.9,446826.0,48.9944,49.0778,48.911,49.0407,446826.0
2021-12-07 14:20:00,52.9,52.92,52.82,52.82,363804.0,49.0407,49.0593,48.9666,48.9666,363804.0
2021-12-07 14:25:00,52.82,52.96,52.82,52.92,263026.0,48.9666,49.0964,48.9666,49.0593,263026.0
2021-12-07 14:30:00,52.93,52.95,52.87,52.92,260561.0,49.0686,49.0871,49.0129,49.0593,260561.0
2021-12-07 14:35:00,52.93,52.95,52.78,52.79,385261.0,49.0686,49.0871,48.9295,48.9388,385261.0
2021-12-07 14:40:00,52.79,52.82,52.73,52.8,382051.0,48.9388,48.9666,48.8831,48.948,382051.0
2021-12-07 14:45:00,52.79,52.81,52.73,52.78,244123.0,48.9388,48.9573,48.8831,48.9295,244123.0
2021-12-07 14:50:00,52.78,52.81,52.74,52.78,208998.0,48.9295,48.9573,48.8924,48.9295,208998.0
2021-12-07 14:55:00,52.78,52.78,52.66,52.66,271489.0,48.9295,48.9295,48.8183,48.8183,271489.0
2021-12-07 15:00:00,52.66,52.68,52.54,52.58,775633.0,48.8183,48.8368,48.707,48.7441,775633.0
2021-12-07 15:05:00,52.57,52.6,52.45,52.46,521411.0,48.7348,48.7626,48.6236,48.6328,521411.0
2021-12-07 15:10:00,52.46,52.5,52.31,52.41,940853.0,48.6328,48.6699,48.4938,48.5865,940853.0
2021-12-07 15:15:00,52.41,52.45,52.31,52.36,610216.0,48.5865,48.6236,48.4938,48.5401,610216.0
2021-12-07 15:20:00,52.36,52.4,52.27,52.32,569446.0,48.5401,48.5772,48.4567,48.5031,569446.0
2021-12-07 15:25:00,52.32,52.46,52.32,52.33,495101.0,48.5031,48.6328,48.5031,48.5123,495101.0
2021-12-07 15:30:00,52.34,52.47,52.33,52.38,509547.0,48.5216,48.6421,48.5123,48.5587,509547.0
2021-12-07 15:35:00,52.38,52.41,52.33,52.38,592252.0,48.5587,48.5865,48.5123,48.5587,592252.0
2021-12-07 15:40:00,52.38,52.49,52.37,52.48,633798.0,48.5587,48.6607,48.5494,48.6514,633798.0
2021-12-07 15:45:00,52.48,52.48,52.34,52.37,703519.0,48.6514,48.6514,48.5216,48.5494,703519.0
2021-12-07 15:50:00,52.36,52.39,52.21,52.36,1565426.0,48.5401,48.5679,48.4011,48.5401,1565426.0
2021-12-07 15:55:00,52.37,52.6,52.35,52.57,4126052.0,48.5494,48.7626,48.5309,48.7348,4126052.0
2021-12-08 09:30:00,52.57,52.76,52.25,52.72,1437689.0,48.7348,48.911,48.4382,48.8739,1437689.0
2021-12-08 09:35:00,52.71,52.81,52.41,52.62,880733.0,48.8646,48.9573,48.5865,48.7812,880733.0
2021-12-08 09:40:00,52.61,52.88,52.61,52.74,858506.0,48.7719,49.0222,48.7719,48.8924,858506.0
2021-12-08 09:45:00,52.74,52.78,52.58,52.58,437623.0,48.8924,48.9295,48.7441,48.7441,437623.0
2021-12-08 09:50:00,52.58,52.58,52.3,52.39,354022.0,48.7441,48.7441,48.4845,48.5679,354022.0
2021-12-08 09:55:00,52.4,52.45,52.35,52.4,415937.0,48.5772,48.6236,48.5309,48.5772,415937.0
2021-12-08 10:00:00,52.4,52.46,52.3,52.39,556029.0,48.5772,48.6328,48.4845,48.5679,556029.0
2021-12-08 10:05:00,52.39,52.48,52.31,52.36,375297.0,48.5679,48.6514,48.4938,48.5401,375297.0
2021-12-08 10:10:00,52.36,52.42,52.14,52.2,452715.0,48.5401,48.5958,48.3362,48.3918,452715.0
2021-12-08 10:15:00,52.2,52.32,52.14,52.15,354488.0,48.3918,48.5031,48.3362,48.3455,354488.0
2021-12-08 10:20:00,52.16,52.23,52.15,52.15,324794.0,48.3547,48.4196,48.3455,48.3455,324794.0
2021-12-08 10:25:00,52.16,52.17,51.96,51.98,604460.0,48.3547,48.364,48.1693,48.1879,604460.0
2021-12-08 10:30:00,51.98,51.99,51.84,51.85,513767.0,48.1879,48.1971,48.0581,48.0673,513767.0
2021-12-08 10:35:00,51.85,51.9,51.76,51.88,674555.0,48.0673,48.1137,47.9839,48.0952,674555.0
2021-12-08 10:40:00,51.89,51.95,51.76,51.84,525219.0,48.1044,48.16,47.9839,48.0581,525219.0
2021-12-08 10:45:00,51.84,51.85,51.66,51.79,556050.0,48.0581,48.0673,47.8912,48.0117,556050.0
2021-12-08 10:50:00,51.79,51.79,51.61,51.62,674472.0,48.0117,48.0117,47.8449,47.8541,674472.0
2021-12-08 10:55:00,51.62,51.66,51.56,51.58,749937.0,47.8541,47.8912,47.7985,47.817,749937.0
2021-12-08 11:00:00,51.58,51.58,51.43,51.49,791865.0,47.817,47.817,47.678,47.7336,791865.0
2021-12-08 11:05:00,51.48,51.55,51.39,51.4,557492.0,47.7243,47.7892,47.6409,47.6502,557492.0
2021-12-08 11:10:00,51.39,51.63,51.38,51.57,617929.0,47.6409,47.8634,47.6316,47.8078,617929.0
2021-12-08 11:15:00,51.57,51.6,51.52,51.54,221655.0,47.8078,47.8356,47.7614,47.78,221655.0
2021-12-08 11:20:00,51.55,51.65,51.53,51.6,338770.0,47.7892,47.8819,47.7707,47.8356,338770.0
2021-12-08 11:25:00,51.59,51.62,51.56,51.61,281513.0,47.8263,47.8541,47.7985,47.8449,281513.0
2021-12-08 11:30:00,51.61,51.66,51.52,51.57,349519.0,47.8449,47.8912,47.7614,47.8078,349519.0
2021-12-08 11:35:00,51.57,51.65,51.5,51.57,309709.0,47.8078,47.8819,47.7429,47.8078,309709.0
2021-12-08 11:40:00,51.56,51.64,51.43,51.56,384995.0,47.7985,47.8727,47.678,47.7985,384995.0
2021-12-08 11:45:00,51.57,51.67,51.51,51.67,315431.0,47.8078,47.9005,47.7521,47.9005,315431.0
2021-12-08 11:50:00,51.66,51.67,51.57,51.62,253385.0,47.8912,47.9005,47.8078,47.8541,253385.0
2021-12-08 11:55:00,51.62,51.63,51.54,51.57,228919.0,47.8541,47.8634,47.78,47.8078,228919.0
2021-12-08 12:00:00,51.56,51.63,51.51,51.54,287444.0,47.7985,47.8634,47.7521,47.78,287444.0
2021-12-08 12:05:00,51.54,51.55,51.46,51.47,291631.0,47.78,47.7892,47.7058,47.7151,291631.0
2021-12-08 12:10:00,51.47,51.49,51.43,51.49,299426.0,47.7151,47.7336,47.678,47.7336,299426.0
2021-12-08 12:15:00,51.49,51.51,51.47,51.48,212109.0,47.7336,47.7521,47.7151,47.7243,212109.0
2021-12-08 12:20:00,51.48,51.49,51.43,51.46,269772.0,47.7243,47.7336,47.678,47.7058,269772.0
2021-12-08 12:25:00,51.47,51.56,51.44,51.54,219779.0,47.7151,47.7985,47.6873,47.78,219779.0
2021-12-08 12:30:00,51.54,51.56,51.49,51.55,155024.0,47.78,47.7985,47.7336,47.7892,155024.0
2021-12-08 12:35:00,51.55,51.67,51.54,51.67,258236.0,47.7892,47.9005,47.78,47.9005,258236.0
2021-12-08 12:40:00,51.66,51.7,51.61,51.68,362135.0,47.8912,47.9283,47.8449,47.9097,362135.0
2021-12-08 12:45:00,51.67,51.68,51.59,51.65,270525.0,47.9005,47.9097,47.8263,47.8819,270525.0
2021-12-08 12:50:00,51.65,51.66,51.63,51.63,111400.0,47.8819,47.8912,47.8634,47.8634,111400.0
2021-12-08 12:55:00,51.63,51.64,51.52,51.54,199214.0,47.8634,47.8727,47.7614,47.78,199214.0
2021-12-08 13:00:00,51.54,51.56,51.51,51.54,203749.0,47.78,47.7985,47.7521,47.78,203749.0
2021-12-08 13:05:00,51.53,51.7,51.51,51.69,314188.0,47.7707,47.9283,47.7521,47.919,314188.0
2021-12-08 13:10:00,51.69,51.71,51.67,51.71,273060.0,47.919,47.9376,47.9005,47.9376,273060.0
2021-12-08 13:15:00,51.7,51.76,51.66,51.66,298013.0,47.9283,47.9839,47.8912,47.8912,298013.0
2021-12-08 13:20:00,51.67,51.67,51.65,51.66,136270.0,47.9005,47.9005,47.8819,47.8912,136270.0
2021-12-08 13:25:00,51.66,51.68,51.66,51.68,144373.0,47.8912,47.9097,47.8912,47.9097,144373.0
2021-12-08 13:30:00,51.68,51.68,51.55,51.6,217785.0,47.9097,47.9097,47.7892,47.8356,217785.0
2021-12-08 13:35:00,51.59,51.61,51.56,51.58,111720.0,47.8263,47.8449,47.7985,47.817,111720.0
2021-12-08 13:40:00,51.59,51.64,51.57,51.64,156562.0,47.8263,47.8727,47.8078,47.8727,156562.0
2021-12-08 13:45:00,51.64,51.68,51.63,51.68,221015.0,47.8727,47.9097,47.8634,47.9097,221015.0
2021-12-08 13:50:00,51.68,51.68,51.57,51.63,212397.0,47.9097,47.9097,47.8078,47.8634,212397.0
2021-12-08 13:55:00,51.62,51.66,51.61,51.62,131303.0,47.8541,47.8912,47.8449,47.8541,131303.0
2021-12-08 14:00:00,51.61,51.63,51.58,51.59,190198.0,47.8449,47.8634,47.817,47.8263,190198.0
2021-12-08 14:05:00,51.59,51.59,51.51,51.58,205361.0,47.8263,47.8263,47.7521,47.817,205361.0
2021-12-08 14:10:00,51.58,51.68,51.57,51.68,152629.0,47.817,47.9097,47.8078,47.9097,152629.0
2021-12-08 14:15:00,51.67,51.69,51.63,51.65,231026.0,47.9005,47.919,47.8634,47.8819,231026.0
2021-12-08 14:20:00,51.66,51.7,51.63,51.68,192181.0,47.8912,47.9283,47.8634,47.9097,192181.0
2021-12-08 14:25:00,51.68,51.71,51.64,51.66,114660.0,47.9097,47.9376,47.8727,47.8912,114660.0
2021-12-08 14:30:00,51.66,51.67,51.58,51.59,203330.0,47.8912,47.9005,47.817,47.8263,203330.0
2021-12-08 14:35:00,51.59,51.6,51.55,51.58,184698.0,47.8263,47.8356,47.7892,47.817,184698.0
2021-12-08 14:40:00,51.58,51.59,51.54,51.58,120333.0,47.817,47.8263,47.78,47.817,120333.0
2021-12-08 14:45:00,51.58,51.6,51.57,51.59,137670.0,47.817,47.8356,47.8078,47.8263,137670.0
2021-12-08 14:50:00,51.58,51.68,51.57,51.66,189179.0,47.817,47.9097,47.8078,47.8912,189179.0
2021-12-08 14:55:00,51.67,51.72,51.66,51.71,320880.0,47.9005,47.9468,47.8912,47.9376,320880.0
2021-12-08 15:00:00,51.7,51.71,51.64,51.67,231602.0,47.9283,47.9376,47.8727,47.9005,231602.0
2021-12-08 15:05:00,51.66,51.68,51.65,51.66,136374.0,47.8912,47.9097,47.8819,47.8912,136374.0
2021-12-08 15:10:00,51.66,51.69,51.64,51.66,151497.0,47.8912,47.919,47.8727,47.8912,151497.0
2021-12-08 15:15:00,51.66,51.67,51.62,51.66,193817.0,47.8912,47.9005,47.8541,47.8912,193817.0
2021-12-08 15:20:00,51.67,51.71,51.66,51.7,271954.0,47.9005,47.9376,47.8912,47.9283,271954.0
2021-12-08 15:25:00,51.71,51.79,51.71,51.78,222903.0,47.9376,48.0117,47.9376,48.0024,222903.0
2021-12-08 15:30:00,51.78,51.79,51.71,51.79,245671.0,48.0024,48.0117,47.9376,48.0117,245671.0
2021-12-08 15:35:00,51.79,51.79,51.74,51.76,352795.0,48.0117,48.0117,47.9654,47.9839,352795.0
2021-12-08 15:40:00,51.76,51.81,51.72,51.73,284912.0,47.9839,48.0303,47.9468,47.9561,284912.0
2021-12-08 15:45:00,51.74,51.84,51.73,51.8,394073.0,47.9654,48.0581,47.9561,48.021,394073.0
2021-12-08 15:50:00,51.81,51.92,51.8,51.82,1044345.0,48.0303,48.1322,48.021,48.0395,1044345.0
2021-12-08 15:55:00,51.82,51.83,51.74,51.76,1298281.0,48.0395,48.0488,47.9654,47.9839,1298281.0
2021-12-09 09:30:00,51.31,51.53,51.11,51.4,1015012.0,47.5667,47.7707,47.3813,47.6502,1015012.0
2021-12-09 09:35:00,51.41,51.52,51.32,51.41,385692.0,47.6594,47.7614,47.576,47.6594,385692.0
2021-12-09 09:40:00,51.4,51.59,51.34,51.39,408844.0,47.6502,47.8263,47.5945,47.6409,408844.0
2021-12-09 09:45:00,51.39,51.54,51.32,51.46,395459.0,47.6409,47.78,47.576,47.7058,395459.0
2021-12-09 09:50:00,51.46,51.52,51.37,51.4,230718.0,47.7058,47.7614,47.6224,47.6502,230718.0
2021-12-09 09:55:00,51.39,51.47,51.29,51.44,386404.0,47.6409,47.7151,47.5482,47.6873,386404.0
2021-12-09 10:00:00,51.45,51.47,51.36,51.41,235236.0,47.6965,47.7151,47.6131,47.6594,235236.0
2021-12-09 10:05:00,51.41,51.46,51.35,51.41,211100.0,47.6594,47.7058,47.6038,47.6594,211100.0
2021-12-09 10:10:00,51.41,51.43,51.26,51.27,254220.0,47.6594,47.678,47.5204,47.5297,254220.0
2021-12-09 10:15:00,51.26,51.32,51.24,51.25,205228.0,47.5204,47.576,47.5018,47.5111,205228.0
2021-12-09 10:20:00,51.24,51.33,51.23,51.27,137155.0,47.5018,47.5853,47.4926,47.5297,137155.0
2021-12-09 10:25:00,51.28,51.31,51.17,51.17,234237.0,47.5389,47.5667,47.437,47.437,234237.0
2021-12-09 10:30:00,51.18,51.21,51.12,51.14,191410.0,47.4462,47.474,47.3906,47.4091,191410.0
2021-12-09 10:35:00,51.15,51.15,51.03,51.07,351448.0,47.4184,47.4184,47.3072,47.3442,351448.0
2021-12-09 10:40:00,51.07,51.11,51.03,51.1,195993.0,47.3442,47.3813,47.3072,47.3721,195993.0
2021-12-09 10:45:00,51.1,51.14,51.07,51.1,201154.0,47.3721,47.4091,47.3442,47.3721,201154.0
2021-12-09 10:50:00,51.1,51.11,51.06,51.08,182543.0,47.3721,47.3813,47.335,47.3535,182543.0
2021-12-09 10:55:00,51.09,51.21,51.08,51.2,195752.0,47.3628,47.474,47.3535,47.4648,195752.0
2021-12-09 11:00:00,51.2,51.2,51.13,51.14,125190.0,47.4648,47.4648,47.3999,47.4091,125190.0
2021-12-09 11:05:00,51.14,51.21,51.09,51.12,185177.0,47.4091,47.474,47.3628,47.3906,185177.0
2021-12-09 11:10:00,51.12,51.17,51.06,51.11,221108.0,47.3906,47.437,47.335,47.3813,221108.0
2021-12-09 11:15:00,51.11,51.12,51.01,51.07,222488.0,47.3813,47.3906,47.2886,47.3442,222488.0
2021-12-09 11:20:00,51.07,51.13,51.0,51.12,164814.0,47.3442,47.3999,47.2794,47.3906,164814.0
2021-12-09 11:25:00,51.13,51.14,51.07,51.11,143224.0,47.3999,47.4091,47.3442,47.3813,143224.0
2021-12-09 11:30:00,51.11,51.16,51.07,51.14,170142.0,47.3813,47.4277,47.3442,47.4091,170142.0
2021-12-09 11:35:00,51.14,51.16,51.07,51.08,105792.0,47.4091,47.4277,47.3442,47.3535,105792.0
2021-12-09 11:40:00,51.08,51.11,51.02,51.04,135332.0,47.3535,47.3813,47.2979,47.3164,135332.0
2021-12-09 11:45:00,51.04,51.04,50.9,50.91,480439.0,47.3164,47.3164,47.1866,47.1959,480439.0
2021-12-09 11:50:00,50.9,50.97,50.89,50.9,209364.0,47.1866,47.2515,47.1774,47.1866,209364.0
2021-12-09 11:55:00,50.9,50.91,50.81,50.81,433788.0,47.1866,47.1959,47.1032,47.1032,433788.0
2021-12-09 12:00:00,50.81,50.87,50.78,50.79,253413.0,47.1032,47.1588,47.0754,47.0847,253413.0
2021-12-09 12:05:00,50.79,50.9,50.78,50.89,279846.0,47.0847,47.1866,47.0754,47.1774,279846.0
2021-12-09 12:10:00,50.89,50.9,50.83,50.84,168641.0,47.1774,47.1866,47.1218,47.131,168641.0
2021-12-09 12:15:00,50.84,50.9,50.81,50.85,176298.0,47.131,47.1866,47.1032,47.1403,176298.0
2021-12-09 12:20:00,50.85,50.86,50.75,50.79,266804.0,47.1403,47.1496,47.0476,47.0847,266804.0
2021-12-09 12:25:00,50.79,50.8,50.7,50.72,248340.0,47.0847,47.0939,47.0012,47.0198,248340.0
2021-12-09 12:30:00,50.71,50.72,50.67,50.71,523430.0,47.0105,47.0198,46.9734,47.0105,523430.0
2021-12-09 12:35:00,50.71,50.79,50.7,50.76,260586.0,47.0105,47.0847,47.0012,47.0569,260586.0
2021-12-09 12:40:00,50.76,50.83,50.72,50.77,267310.0,47.0569,47.1218,47.0198,47.0661,267310.0
2021-12-09 12:45:00,50.78,50.82,50.76,50.81,124906.0,47.0754,47.1125,47.0569,47.1032,124906.0
2021-12-09 12:50:00,50.82,50.83,50.79,50.8,131423.0,47.1125,47.1218,47.0847,47.0939,131423.0
2021-12-09 12:55:00,50.81,50.83,50.73,50.82,190950.0,47.1032,47.1218,47.0291,47.1125,190950.0
2021-12-09 13:00:00,50.82,50.83,50.75,50.77,200650.0,47.1125,47.1218,47.0476,47.0661,200650.0
2021-12-09 13:05:00,50.78,50.86,50.77,50.78,194152.0,47.0754,47.1496,47.0661,47.0754,194152.0
2021-12-09 13:10:00,50.78,50.82,50.77,50.81,91878.0,47.0754,47.1125,47.0661,47.1032,91878.0
2021-12-09 13:15:00,50.8,50.88,50.8,50.83,83507.0,47.0939,47.1681,47.0939,47.1218,83507.0
2021-12-09 13:20:00,50.83,50.83,50.75,50.77,118377.0,47.1218,47.1218,47.0476,47.0661,118377.0
2021-12-09 13:25:00,50.77,50.82,50.75,50.78,144744.0,47.0661,47.1125,47.0476,47.0754,144744.0
2021-12-09 13:30:00,50.77,50.81,50.76,50.8,168799.0,47.0661,47.1032,47.0569,47.0939,168799.0
2021-12-09 13:35:00,50.8,50.87,50.79,50.85,268832.0,47.0939,47.1588,47.0847,47.1403,268832.0
2021-12-09 13:40:00,50.85,50.86,50.75,50.75,266934.0,47.1403,47.1496,47.0476,47.0476,266934.0
2021-12-09 13:45:00,50.76,50.79,50.6,50.64,353186.0,47.0569,47.0847,46.9085,46.9456,353186.0
2021-12-09 13:50:00,50.65,50.73,50.62,50.73,167664.0,46.9549,47.0291,46.9271,47.0291,167664.0
2021-12-09 13:55:00,50.73,50.74,50.71,50.72,150541.0,47.0291,47.0383,47.0105,47.0198,150541.0
2021-12-09 14:00:00,50.72,50.74,50.65,50.67,214852.0,47.0198,47.0383,46.9549,46.9734,214852.0
2021-12-09 14:05:00,50.66,50.68,50.57,50.59,239077.0,46.9642,46.9827,46.8807,46.8993,239077.0
2021-12-09 14:10:00,50.59,50.61,50.52,50.61,367878.0,46.8993,46.9178,46.8344,46.9178,367878.0
2021-12-09 14:15:00,50.61,50.62,50.57,50.59,201668.0,46.9178,46.9271,46.8807,46.8993,201668.0
2021-12-09 14:20:00,50.59,50.7,50.59,50.7,263445.0,46.8993,47.0012,46.8993,47.0012,263445.0
2021-12-09 14:25:00,50.69,50.7,50.6,50.63,153213.0,46.992,47.0012,46.9085,46.9363,153213.0
2021-12-09 14:30:00,50.63,50.65,50.59,50.64,94363.0,46.9363,46.9549,46.8993,46.9456,94363.0
2021-12-09 14:35:00,50.64,50.65,50.6,50.64,103976.0,46.9456,46.9549,46.9085,46.9456,103976.0
2021-12-09 14:40:00,50.64,50.67,50.6,50.66,133911.0,46.9456,46.9734,46.9085,46.9642,133911.0
2021-12-09 14:45:00,50.65,50.66,50.59,50.59,143412.0,46.9549,46.9642,46.8993,46.8993,143412.0
2021-12-09 14:50:00,50.6,50.61,50.55,50.58,133713.0,46.9085,46.9178,46.8622,46.89,133713.0
2021-12-09 14:55:00,50.58,50.61,50.56,50.58,124555.0,46.89,46.9178,46.8715,46.89,124555.0
2021-12-09 15:00:00,50.58,50.72,50.57,50.69,213362.0,46.89,47.0198,46.8807,46.992,213362.0
2021-12-09 15:05:00,50.69,50.7,50.59,50.64,227251.0,46.992,47.0012,46.8993,46.9456,227251.0
2021-12-09 15:10:00,50.64,50.68,50.56,50.6,163742.0,46.9456,46.9827,46.8715,46.9085,163742.0
2021-12-09 15:15:00,50.61,50.62,50.56,50.58,174168.0,46.9178,46.9271,46.8715,46.89,174168.0
2021-12-09 15:20:00,50.58,50.59,50.49,50.52,425210.0,46.89,46.8993,46.8066,46.8344,425210.0
2021-12-09 15:25:00,50.52,50.6,50.49,50.56,292318.0,46.8344,46.9085,46.8066,46.8715,292318.0
2021-12-09 15:30:00,50.55,50.65,50.53,50.63,292479.0,46.8622,46.9549,46.8436,46.9363,292479.0
2021-12-09 15:35:00,50.63,50.63,50.55,50.55,535698.0,46.9363,46.9363,46.8622,46.8622,535698.0
2021-12-09 15:40:00,50.56,50.61,50.51,50.59,453670.0,46.8715,46.9178,46.8251,46.8993,453670.0
2021-12-09 15:45:00,50.59,50.64,50.56,50.6,638316.0,46.8993,46.9456,46.8715,46.9085,638316.0
2021-12-09 15:50:00,50.6,50.63,50.51,50.55,1087085.0,46.9085,46.9363,46.8251,46.8622,1087085.0
2021-12-09 15:55:00,50.55,50.57,50.43,50.48,1967475.0,46.8622,46.8807,46.7509,46.7973,1967475.0
2021-12-10 09:30:00,50.86,51.07,50.63,50.93,1034992.0,47.1496,47.3442,46.9363,47.2145,1034992.0
2021-12-10 09:35:00,50.92,50.97,50.71,50.74,529684.0,47.2052,47.2515,47.0105,47.0383,529684.0
2021-12-10 09:40:00,50.73,50.77,50.52,50.58,374740.0,47.0291,47.0661,46.8344,46.89,374740.0
2021-12-10 09:45:00,50.59,50.66,50.52,50.56,300347.0,46.8993,46.9642,46.8344,46.8715,300347.0
2021-12-10 09:50:00,50.56,50.59,50.42,50.42,374333.0,46.8715,46.8993,46.7417,46.7417,374333.0
2021-12-10 09:55:00,50.43,50.46,50.31,50.41,418207.0,46.7509,46.7787,46.6397,46.7324,418207.0
2021-12-10 10:00:00,50.41,50.54,50.4,50.54,412868.0,46.7324,46.8529,46.7231,46.8529,412868.0
2021-12-10 10:05:00,50.54,50.68,50.52,50.66,291445.0,46.8529,46.9827,46.8344,46.9642,291445.0
2021-12-10 10:10:00,50.66,50.67,50.58,50.64,221444.0,46.9642,46.9734,46.89,46.9456,221444.0
2021-12-10 10:15:00,50.62,50.69,50.58,50.65,208168.0,46.9271,46.992,46.89,46.9549,208168.0
2021-12-10 10:20:00,50.65,50.68,50.54,50.55,149069.0,46.9549,46.9827,46.8529,46.8622,149069.0
2021-12-10 10:25:00,50.56,50.57,50.49,50.55,171229.0,46.8715,46.8807,46.8066,46.8622,171229.0
2021-12-10 10:30:00,50.55,50.59,50.38,50.41,271255.0,46.8622,46.8993,46.7046,46.7324,271255.0
2021-12-10 10:35:00,50.4,50.42,50.32,50.36,196500.0,46.7231,46.7417,46.649,46.686,196500.0
2021-12-10 10:40:00,50.36,50.39,50.28,50.29,202912.0,46.686,46.7139,46.6119,46.6212,202912.0
2021-12-10 10:45:00,50.29,50.4,50.24,50.29,290202.0,46.6212,46.7231,46.5748,46.6212,290202.0
2021-12-10 10:50:00,50.29,50.36,50.25,50.3,165575.0,46.6212,46.686,46.5841,46.6304,165575.0
2021-12-10 10:55:00,50.3,50.36,50.28,50.33,139879.0,46.6304,46.686,46.6119,46.6582,139879.0
2021-12-10 11:00:00,50.32,50.34,50.14,50.15,219005.0,46.649,46.6675,46.4821,46.4914,219005.0
2021-12-10 11:05:00,50.15,50.16,50.07,50.11,228695.0,46.4914,46.5006,46.4172,46.4543,228695.0
2021-12-10 11:10:00,50.11,50.16,50.05,50.1,294454.0,46.4543,46.5006,46.3987,46.445,294454.0
2021-12-10 11:15:00,50.1,50.19,50.08,50.13,259067.0,46.445,46.5284,46.4265,46.4728,259067.0
2021-12-10 11:20:00,50.13,50.21,50.11,50.17,121100.0,46.4728,46.547,46.4543,46.5099,121100.0
2021-12-10 11:25:00,50.16,50.28,50.15,50.26,204284.0,46.5006,46.6119,46.4914,46.5933,204284.0
2021-12-10 11:30:00,50.27,50.29,50.2,50.22,131524.0,46.6026,46.6212,46.5377,46.5563,131524.0
2021-12-10 11:35:00,50.23,50.3,50.18,50.3,197239.0,46.5655,46.6304,46.5192,46.6304,197239.0
2021-12-10 11:40:00,50.3,50.38,50.29,50.36,336607.0,46.6304,46.7046,46.6212,46.686,336607.0
2021-12-10 11:45:00,50.37,50.42,50.32,50.37,141688.0,46.6953,46.7417,46.649,46.6953,141688.0
2021-12-10 11:50:00,50.36,50.41,50.35,50.37,99629.0,46.686,46.7324,46.6768,46.6953,99629.0
2021-12-10 11:55:00,50.38,50.38,50.32,50.35,134161.0,46.7046,46.7046,46.649,46.6768,134161.0
2021-12-10 12:00:00,50.35,50.37,50.32,50.34,95851.0,46.6768,46.6953,46.649,46.6675,95851.0
2021-12-10 12:05:00,50.34,50.41,50.33,50.39,144075.0,46.6675,46.7324,46.6582,46.7139,144075.0
2021-12-10 12:10:00,50.38,50.42,50.35,50.37,104134.0,46.7046,46.7417,46.6768,46.6953,104134.0
2021-12-10 12:15:00,50.37,50.39,50.34,50.35,112224.0,46.6953,46.7139,46.6675,46.6768,112224.0
2021-12-10 12:20:00,50.35,50.36,50.33,50.35,191136.0,46.6768,46.686,46.6582,46.6768,191136.0
2021-12-10 12:25:00,50.34,50.38,50.31,50.32,108758.0,46.6675,46.7046,46.6397,46.649,108758.0
2021-12-10 12:30:00,50.32,50.35,50.3,50.33,139063.0,46.649,46.6768,46.6304,46.6582,139063.0
2021-12-10 12:35:00,50.33,50.35,50.28,50.29,120111.0,46.6582,46.6768,46.6119,46.6212,120111.0
2021-12-10 12:40:00,50.29,50.32,50.26,50.29,117319.0,46.6212,46.649,46.5933,46.6212,117319.0
2021-12-10 12:45:00,50.28,50.38,50.27,50.37,134159.0,46.6119,46.7046,46.6026,46.6953,134159.0
2021-12-10 12:50:00,50.37,50.41,50.36,50.38,80981.0,46.6953,46.7324,46.686,46.7046,80981.0
2021-12-10 12:55:00,50.38,50.42,50.37,50.4,96387.0,46.7046,46.7417,46.6953,46.7231,96387.0
2021-12-10 13:00:00,50.41,50.46,50.38,50.41,119209.0,46.7324,46.7787,46.7046,46.7324,119209.0
2021-12-10 13:05:00,50.41,50.48,50.39,50.45,130387.0,46.7324,46.7973,46.7139,46.7695,130387.0
2021-12-10 13:10:00,50.45,50.46,50.43,50.44,104722.0,46.7695,46.7787,46.7509,46.7602,104722.0
2021-12-10 13:15:00,50.44,50.46,50.41,50.45,111287.0,46.7602,46.7787,46.7324,46.7695,111287.0
2021-12-10 13:20:00,50.44,50.45,50.4,50.4,93082.0,46.7602,46.7695,46.7231,46.7231,93082.0
2021-12-10 13:25:00,50.4,50.49,50.37,50.48,152093.0,46.7231,46.8066,46.6953,46.7973,152093.0
2021-12-10 13:30:00,50.47,50.51,50.42,50.49,111917.0,46.788,46.8251,46.7417,46.8066,111917.0
2021-12-10 13:35:00,50.5,50.5,50.41,50.47,128343.0,46.8158,46.8158,46.7324,46.788,128343.0
2021-12-10 13:40:00,50.47,50.49,50.44,50.48,69478.0,46.788,46.8066,46.7602,46.7973,69478.0
2021-12-10 13:45:00,50.48,50.5,50.45,50.45,82350.0,46.7973,46.8158,46.7695,46.7695,82350.0
2021-12-10 13:50:00,50.46,50.54,50.45,50.53,104041.0,46.7787,46.8529,46.7695,46.8436,104041.0
2021-12-10 13:55:00,50.54,50.6,50.52,50.55,126576.0,46.8529,46.9085,46.8344,46.8622,126576.0
2021-12-10 14:00:00,50.55,50.55,50.5,50.5,115252.0,46.8622,46.8622,46.8158,46.8158,115252.0
2021-12-10 14:05:00,50.5,50.54,50.48,50.5,114365.0,46.8158,46.8529,46.7973,46.8158,114365.0
2021-12-10 14:10:00,50.51,50.52,50.48,50.49,62823.0,46.8251,46.8344,46.7973,46.8066,62823.0
2021-12-10 14:15:00,50.48,50.51,50.45,50.49,159113.0,46.7973,46.8251,46.7695,46.8066,159113.0
2021-12-10 14:20:00,50.5,50.51,50.43,50.43,110986.0,46.8158,46.8251,46.7509,46.7509,110986.0
2021-12-10 14:25:00,50.44,50.46,50.38,50.46,167162.0,46.7602,46.7787,46.7046,46.7787,167162.0
2021-12-10 14:30:00,50.46,50.5,50.4,50.41,153429.0,46.7787,46.8158,46.7231,46.7324,153429.0
2021-12-10 14:35:00,50.42,50.48,50.41,50.46,169573.0,46.7417,46.7973,46.7324,46.7787,169573.0
2021-12-10 14:40:00,50.46,50.47,50.44,50.45,91836.0,46.7787,46.788,46.7602,46.7695,91836.0
2021-12-10 14:45:00,50.46,50.46,50.41,50.43,94101.0,46.7787,46.7787,46.7324,46.7509,94101.0
2021-12-10 14:50:00,50.44,50.46,50.39,50.39,114335.0,46.7602,46.7787,46.7139,46.7139,114335.0
2021-12-10 14:55:00,50.39,50.42,50.36,50.41,154179.0,46.7139,46.7417,46.686,46.7324,154179.0
2021-12-10 15:00:00,50.41,50.43,50.36,50.36,101252.0,46.7324,46.7509,46.686,46.686,101252.0
2021-12-10 15:05:00,50.37,50.45,50.35,50.44,111224.0,46.6953,46.7695,46.6768,46.7602,111224.0
2021-12-10 15:10:00,50.44,50.46,50.42,50.44,129388.0,46.7602,46.7787,46.7417,46.7602,129388.0
2021-12-10 15:15:00,50.44,50.51,50.43,50.51,153947.0,46.7602,46.8251,46.7509,46.8251,153947.0
2021-12-10 15:20:00,50.51,50.55,50.49,50.53,179548.0,46.8251,46.8622,46.8066,46.8436,179548.0
2021-12-10 15:25:00,50.53,50.54,50.51,50.53,107874.0,46.8436,46.8529,46.8251,46.8436,107874.0
2021-12-10 15:30:00,50.53,50.58,50.46,50.58,265323.0,46.8436,46.89,46.7787,46.89,265323.0
2021-12-10 15:35:00,50.57,50.58,50.45,50.51,229684.0,46.8807,46.89,46.7695,46.8251,229684.0
2021-12-10 15:40:00,50.52,50.57,50.5,50.55,158116.0,46.8344,46.8807,46.8158,46.8622,158116.0
2021-12-10 15:45:00,50.55,50.6,50.51,50.54,256554.0,46.8622,46.9085,46.8251,46.8529,256554.0
2021-12-10 15:50:00,50.54,50.59,50.44,50.54,672444.0,46.8529,46.8993,46.7602,46.8529,672444.0
2021-12-10 15:55:00,50.54,50.66,50.49,50.59,1069386.0,46.8529,46.9642,46.8066,46.8993,1069386.0
2021-12-13 09:30:00,50.85,51.02,50.61,50.64,767002.0,47.1403,47.2979,46.9178,46.9456,767002.0
2021-12-13 09:35:00,50.64,50.95,50.54,50.58,444712.0,46.9456,47.233,46.8529,46.89,444712.0
2021-12-13 09:40:00,50.59,50.66,50.43,50.45,287625.0,46.8993,46.9642,46.7509,46.7695,287625.0
2021-12-13 09:45:00,50.44,50.47,50.35,50.43,248424.0,46.7602,46.788,46.6768,46.7509,248424.0
2021-12-13 09:50:00,50.43,50.44,50.25,50.31,308708.0,46.7509,46.7602,46.5841,46.6397,308708.0
2021-12-13 09:55:00,50.31,50.39,50.22,50.26,280008.0,46.6397,46.7139,46.5563,46.5933,280008.0
2021-12-13 10:00:00,50.26,50.26,50.11,50.13,217261.0,46.5933,46.5933,46.4543,46.4728,217261.0
2021-12-13 10:05:00,50.14,50.2,50.07,50.07,226268.0,46.4821,46.5377,46.4172,46.4172,226268.0
2021-12-13 10:10:00,50.07,50.19,50.06,50.14,242943.0,46.4172,46.5284,46.4079,46.4821,242943.0
2021-12-13 10:15:00,50.15,50.18,50.08,50.16,191976.0,46.4914,46.5192,46.4265,46.5006,191976.0
2021-12-13 10:20:00,50.17,50.19,50.06,50.11,305517.0,46.5099,46.5284,46.4079,46.4543,305517.0
2021-12-13 10:25:00,50.11,50.23,50.08,50.22,241009.0,46.4543,46.5655,46.4265,46.5563,241009.0
2021-12-13 10:30:00,50.23,50.27,50.13,50.26,162695.0,46.5655,46.6026,46.4728,46.5933,162695.0
2021-12-13 10:35:00,50.27,50.33,50.21,50.21,281501.0,46.6026,46.6582,46.547,46.547,281501.0
2021-12-13 10:40:00,50.22,50.3,50.19,50.26,142639.0,46.5563,46.6304,46.5284,46.5933,142639.0
2021-12-13 10:45:00,50.26,50.31,50.18,50.19,144347.0,46.5933,46.6397,46.5192,46.5284,144347.0
2021-12-13 10:50:00,50.2,50.26,50.14,50.19,147465.0,46.5377,46.5933,46.4821,46.5284,147465.0
2021-12-13 10:55:00,50.19,50.25,50.16,50.23,197886.0,46.5284,46.5841,46.5006,46.5655,197886.0
2021-12-13 11:00:00,50.23,50.24,50.14,50.19,224600.0,46.5655,46.5748,46.4821,46.5284,224600.0
2021-12-13 11:05:00,50.19,50.22,50.14,50.15,127103.0,46.5284,46.5563,46.4821,46.4914,127103.0
2021-12-13 11:10:00,50.15,50.24,50.14,50.2,196630.0,46.4914,46.5748,46.4821,46.5377,196630.0
2021-12-13 11:15:00,50.2,50.22,50.15,50.17,133955.0,46.5377,46.5563,46.4914,46.5099,133955.0
2021-12-13 11:20:00,50.18,50.19,50.12,50.12,159625.0,46.5192,46.5284,46.4636,46.4636,159625.0
2021-12-13 11:25:00,50.12,50.19,50.11,50.18,172362.0,46.4636,46.5284,46.4543,46.5192,172362.0
2021-12-13 11:30:00,50.18,50.25,50.11,50.19,194731.0,46.5192,46.5841,46.4543,46.5284,194731.0
2021-12-13 11:35:00,50.19,50.27,50.15,50.17,196091.0,46.5284,46.6026,46.4914,46.5099,196091.0
2021-12-13 11:40:00,50.17,50.23,50.15,50.15,118836.0,46.5099,46.5655,46.4914,46.4914,118836.0
2021-12-13 11:45:00,50.15,50.19,50.14,50.15,161669.0,46.4914,46.5284,46.4821,46.4914,161669.0
2021-12-13 11:50:00,50.15,50.16,50.1,50.11,113926.0,46.4914,46.5006,46.445,46.4543,113926.0
2021-12-13 11:55:00,50.11,50.15,50.07,50.15,193308.0,46.4543,46.4914,46.4172,46.4914,193308.0
2021-12-13 12:00:00,50.14,50.15,50.06,50.15,159273.0,46.4821,46.4914,46.4079,46.4914,159273.0
2021-12-13 12:05:00,50.15,50.18,50.12,50.18,157868.0,46.4914,46.5192,46.4636,46.5192,157868.0
2021-12-13 12:10:00,50.18,50.23,50.16,50.21,93469.0,46.5192,46.5655,46.5006,46.547,93469.0
2021-12-13 12:15:00,50.2,50.24,50.17,50.17,126580.0,46.5377,46.5748,46.5099,46.5099,126580.0
2021-12-13 12:20:00,50.17,50.21,50.17,50.21,142207.0,46.5099,46.547,46.5099,46.547,142207.0
2021-12-13 12:25:00,50.21,50.24,50.18,50.21,117991.0,46.547,46.5748,46.5192,46.547,117991.0
2021-12-13 12:30:00,50.2,50.27,50.18,50.26,140522.0,46.5377,46.6026,46.5192,46.5933,140522.0
2021-12-13 12:35:00,50.26,50.29,50.23,50.26,130322.0,46.5933,46.6212,46.5655,46.5933,130322.0
2021-12-13 12:40:00,50.26,50.26,50.18,50.22,132878.0,46.5933,46.5933,46.5192,46.5563,132878.0
2021-12-13 12:45:00,50.21,50.22,50.13,50.15,130954.0,46.547,46.5563,46.4728,46.4914,130954.0
2021-12-13 12:50:00,50.15,50.19,50.14,50.17,123838.0,46.4914,46.5284,46.4821,46.5099,123838.0
2021-12-13 12:55:00,50.16,50.2,50.14,50.17,118067.0,46.5006,46.5377,46.4821,46.5099,118067.0
2021-12-13 13:00:00,50.17,50.2,50.14,50.18,184532.0,46.5099,46.5377,46.4821,46.5192,184532.0
2021-12-13 13:05:00,50.18,50.21,50.15,50.16,125220.0,46.5192,46.547,46.4914,46.5006,125220.0
2021-12-13 13:10:00,50.17,50.18,50.15,50.18,141102.0,46.5099,46.5192,46.4914,46.5192,141102.0
2021-12-13 13:15:00,50.18,50.2,50.15,50.18,114723.0,46.5192,46.5377,46.4914,46.5192,114723.0
2021-12-13 13:20:00,50.19,50.2,50.13,50.14,152771.0,46.5284,46.5377,46.4728,46.4821,152771.0
2021-12-13 13:25:00,50.15,50.15,50.12,50.15,105920.0,46.4914,46.4914,46.4636,46.4914,105920.0
2021-12-13 13:30:00,50.15,50.16,50.06,50.09,169561.0,46.4914,46.5006,46.4079,46.4357,169561.0
2021-12-13 13:35:00,50.09,50.11,50.05,50.07,114036.0,46.4357,46.4543,46.3987,46.4172,114036.0
2021-12-13 13:40:00,50.07,50.19,50.07,50.18,131239.0,46.4172,46.5284,46.4172,46.5192,131239.0
2021-12-13 13:45:00,50.18,50.18,50.14,50.15,102097.0,46.5192,46.5192,46.4821,46.4914,102097.0
2021-12-13 13:50:00,50.16,50.18,50.12,50.17,123522.0,46.5006,46.5192,46.4636,46.5099,123522.0
2021-12-13 13:55:00,50.16,50.18,50.13,50.16,124127.0,46.5006,46.5192,46.4728,46.5006,124127.0
2021-12-13 14:00:00,50.16,50.18,50.11,50.18,152588.0,46.5006,46.5192,46.4543,46.5192,152588.0
2021-12-13 14:05:00,50.17,50.19,50.13,50.18,100046.0,46.5099,46.5284,46.4728,46.5192,100046.0
2021-12-13 14:10:00,50.17,50.21,50.16,50.19,123990.0,46.5099,46.547,46.5006,46.5284,123990.0
2021-12-13 14:15:00,50.19,50.19,50.12,50.14,123094.0,46.5284,46.5284,46.4636,46.4821,123094.0
2021-12-13 14:20:00,50.14,50.2,50.12,50.15,147995.0,46.4821,46.5377,46.4636,46.4914,147995.0
2021-12-13 14:25:00,50.14,50.2,50.09,50.19,397161.0,46.4821,46.5377,46.4357,46.5284,397161.0
2021-12-13 14:30:00,50.19,50.51,50.18,50.3,1819610.0,46.5284,46.8251,46.5192,46.6304,1819610.0
2021-12-13 14:35:00,50.3,50.34,50.18,50.21,434817.0,46.6304,46.6675,46.5192,46.547,434817.0
2021-12-13 14:40:00,50.2,50.22,50.14,50.15,239845.0,46.5377,46.5563,46.4821,46.4914,239845.0
2021-12-13 14:45:00,50.16,50.19,50.1,50.11,188941.0,46.5006,46.5284,46.445,46.4543,188941.0
2021-12-13 14:50:00,50.11,50.14,50.1,50.14,120592.0,46.4543,46.4821,46.445,46.4821,120592.0
2021-12-13 14:55:00,50.14,50.24,50.14,50.24,138259.0,46.4821,46.5748,46.4821,46.5748,138259.0
2021-12-13 15:00:00,50.23,50.29,50.22,50.29,136655.0,46.5655,46.6212,46.5563,46.6212,136655.0
2021-12-13 15:05:00,50.29,50.29,50.19,50.2,125919.0,46.6212,46.6212,46.5284,46.5377,125919.0
2021-12-13 15:10:00,50.2,50.29,50.18,50.27,164629.0,46.5377,46.6212,46.5192,46.6026,164629.0
2021-12-13 15:15:00,50.27,50.3,50.22,50.25,175456.0,46.6026,46.6304,46.5563,46.5841,175456.0
2021-12-13 15:20:00,50.25,50.28,50.17,50.21,188731.0,46.5841,46.6119,46.5099,46.547,188731.0
2021-12-13 15:25:00,50.22,50.26,50.2,50.22,177266.0,46.5563,46.5933,46.5377,46.5563,177266.0
2021-12-13 15:30:00,50.22,50.31,50.22,50.29,291605.0,46.5563,46.6397,46.5563,46.6212,291605.0
2021-12-13 15:35:00,50.3,50.35,50.25,50.29,205816.0,46.6304,46.6768,46.5841,46.6212,205816.0
2021-12-13 15:40:00,50.29,50.31,50.23,50.27,301370.0,46.6212,46.6397,46.5655,46.6026,301370.0
2021-12-13 15:45:00,50.27,50.32,50.21,50.22,411847.0,46.6026,46.649,46.547,46.5563,411847.0
2021-12-13 15:50:00,50.22,50.22,50.06,50.08,956840.0,46.5563,46.5563,46.4079,46.4265,956840.0
2021-12-13 15:55:00,50.07,50.09,49.95,50.01,2291312.0,46.4172,46.4357,46.306,46.3616,2291312.0
2021-12-14 09:30:00,49.82,49.97,49.54,49.74,1052416.0,46.1854,46.3245,45.9259,46.1113,1052416.0
2021-12-14 09:35:00,49.73,49.95,49.69,49.77,462947.0,46.102,46.306,46.0649,46.1391,462947.0
2021-12-14 09:40:00,49.77,49.93,49.7,49.9,388981.0,46.1391,46.2874,46.0742,46.2596,388981.0
2021-12-14 09:45:00,49.9,50.02,49.84,49.94,441627.0,46.2596,46.3708,46.204,46.2967,441627.0
2021-12-14 09:50:00,49.95,50.17,49.91,50.16,340058.0,46.306,46.5099,46.2689,46.5006,340058.0
2021-12-14 09:55:00,50.15,50.27,50.13,50.15,305069.0,46.4914,46.6026,46.4728,46.4914,305069.0
2021-12-14 10:00:00,50.15,50.25,50.14,50.16,303898.0,46.4914,46.5841,46.4821,46.5006,303898.0
2021-12-14 10:05:00,50.16,50.21,50.04,50.04,227383.0,46.5006,46.547,46.3894,46.3894,227383.0
2021-12-14 10:10:00,50.04,50.06,49.94,49.95,248618.0,46.3894,46.4079,46.2967,46.306,248618.0
2021-12-14 10:15:00,49.95,50.01,49.92,49.93,174376.0,46.306,46.3616,46.2781,46.2874,174376.0
2021-12-14 10:20:00,49.92,49.99,49.86,49.9,281113.0,46.2781,46.343,46.2225,46.2596,281113.0
2021-12-14 10:25:00,49.89,50.0,49.88,49.92,166326.0,46.2503,46.3523,46.2411,46.2781,166326.0
2021-12-14 10:30:00,49.91,49.92,49.75,49.75,260051.0,46.2689,46.2781,46.1205,46.1205,260051.0
2021-12-14 10:35:00,49.75,49.86,49.71,49.77,256556.0,46.1205,46.2225,46.0835,46.1391,256556.0
2021-12-14 10:40:00,49.77,49.81,49.72,49.74,197718.0,46.1391,46.1762,46.0927,46.1113,197718.0
2021-12-14 10:45:00,49.74,49.77,49.57,49.59,243073.0,46.1113,46.1391,45.9537,45.9722,243073.0
2021-12-14 10:50:00,49.59,49.61,49.52,49.55,264086.0,45.9722,45.9908,45.9073,45.9351,264086.0
2021-12-14 10:55:00,49.55,49.56,49.47,49.51,339178.0,45.9351,45.9444,45.861,45.8981,339178.0
2021-12-14 11:00:00,49.5,49.54,49.42,49.44,329958.0,45.8888,45.9259,45.8146,45.8332,329958.0
2021-12-14 11:05:00,49.44,49.49,49.4,49.41,275484.0,45.8332,45.8795,45.7961,45.8054,275484.0
2021-12-14 11:10:00,49.4,49.47,49.35,49.35,276242.0,45.7961,45.861,45.7497,45.7497,276242.0
2021-12-14 11:15:00,49.36,49.45,49.35,49.4,237852.0,45.759,45.8424,45.7497,45.7961,237852.0
2021-12-14 11:20:00,49.4,49.45,49.34,49.39,283424.0,45.7961,45.8424,45.7405,45.7868,283424.0
2021-12-14 11:25:00,49.39,49.46,49.36,49.45,203736.0,45.7868,45.8517,45.759,45.8424,203736.0
2021-12-14 11:30:00,49.45,49.49,49.36,49.4,318714.0,45.8424,45.8795,45.759,45.7961,318714.0
2021-12-14 11:35:00,49.4,49.52,49.39,49.48,277081.0,45.7961,45.9073,45.7868,45.8702,277081.0
2021-12-14 11:40:00,49.48,49.56,49.45,49.47,236226.0,45.8702,45.9444,45.8424,45.861,236226.0
2021-12-14 11:45:00,49.47,49.49,49.41,49.47,271582.0,45.861,45.8795,45.8054,45.861,271582.0
2021-12-14 11:50:00,49.47,49.56,49.45,49.51,320687.0,45.861,45.9444,45.8424,45.8981,320687.0
2021-12-14 11:55:00,49.51,49.54,49.41,49.43,271725.0,45.8981,45.9259,45.8054,45.8239,271725.0
2021-12-14 12:00:00,49.42,49.48,49.41,49.44,197911.0,45.8146,45.8702,45.8054,45.8332,197911.0
2021-12-14 12:05:00,49.44,49.45,49.39,49.43,206309.0,45.8332,45.8424,45.7868,45.8239,206309.0
2021-12-14 12:10:00,49.44,49.48,49.39,49.4,151590.0,45.8332,45.8702,45.7868,45.7961,151590.0
2021-12-14 12:15:00,49.4,49.4,49.32,49.34,316990.0,45.7961,45.7961,45.7219,45.7405,316990.0
2021-12-14 12:20:00,49.34,49.41,49.32,49.37,163210.0,45.7405,45.8054,45.7219,45.7683,163210.0
2021-12-14 12:25:00,49.37,49.47,49.35,49.45,182828.0,45.7683,45.861,45.7497,45.8424,182828.0
2021-12-14 12:30:00,49.44,49.46,49.36,49.41,199502.0,45.8332,45.8517,45.759,45.8054,199502.0
2021-12-14 12:35:00,49.41,49.47,49.41,49.46,252946.0,45.8054,45.861,45.8054,45.8517,252946.0
2021-12-14 12:40:00,49.46,49.47,49.39,49.41,246996.0,45.8517,45.861,45.7868,45.8054,246996.0
2021-12-14 12:45:00,49.41,49.42,49.38,49.41,154754.0,45.8054,45.8146,45.7775,45.8054,154754.0
2021-12-14 12:50:00,49.41,49.49,49.4,49.49,226806.0,45.8054,45.8795,45.7961,45.8795,226806.0
2021-12-14 12:55:00,49.48,49.49,49.44,49.45,122501.0,45.8702,45.8795,45.8332,45.8424,122501.0
2021-12-14 13:00:00,49.45,49.54,49.44,49.53,147822.0,45.8424,45.9259,45.8332,45.9166,147822.0
2021-12-14 13:05:00,49.53,49.6,49.51,49.58,230591.0,45.9166,45.9815,45.8981,45.9629,230591.0
2021-12-14 13:10:00,49.58,49.59,49.55,49.56,159694.0,45.9629,45.9722,45.9351,45.9444,159694.0
2021-12-14 13:15:00,49.56,49.58,49.5,49.52,149338.0,45.9444,45.9629,45.8888,45.9073,149338.0
2021-12-14 13:20:00,49.52,49.53,49.5,49.52,144005.0,45.9073,45.9166,45.8888,45.9073,144005.0
2021-12-14 13:25:00,49.52,49.57,49.5,49.55,190335.0,45.9073,45.9537,45.8888,45.9351,190335.0
2021-12-14 13:30:00,49.55,49.61,49.53,49.59,211713.0,45.9351,45.9908,45.9166,45.9722,211713.0
2021-12-14 13:35:00,49.59,49.63,49.57,49.62,201803.0,45.9722,46.0093,45.9537,46.0,201803.0
2021-12-14 13:40:00,49.62,49.62,49.55,49.57,125871.0,46.0,46.0,45.9351,45.9537,125871.0
2021-12-14 13:45:00,49.57,49.65,49.56,49.65,196481.0,45.9537,46.0278,45.9444,46.0278,196481.0
2021-12-14 13:50:00,49.65,49.68,49.57,49.58,219120.0,46.0278,46.0557,45.9537,45.9629,219120.0
2021-12-14 13:55:00,49.58,49.58,49.51,49.53,125096.0,45.9629,45.9629,45.8981,45.9166,125096.0
2021-12-14 14:00:00,49.54,49.63,49.49,49.61,252314.0,45.9259,46.0093,45.8795,45.9908,252314.0
2021-12-14 14:05:00,49.6,49.76,49.59,49.75,211749.0,45.9815,46.1298,45.9722,46.1205,211749.0
2021-12-14 14:10:00,49.75,49.77,49.66,49.67,213122.0,46.1205,46.1391,46.0371,46.0464,213122.0
2021-12-14 14:15:00,49.67,49.7,49.63,49.7,167251.0,46.0464,46.0742,46.0093,46.0742,167251.0
2021-12-14 14:20:00,49.7,49.73,49.64,49.72,143592.0,46.0742,46.102,46.0186,46.0927,143592.0
2021-12-14 14:25:00,49.73,49.73,49.65,49.66,173178.0,46.102,46.102,46.0278,46.0371,173178.0
2021-12-14 14:30:00,49.66,49.7,49.63,49.68,171169.0,46.0371,46.0742,46.0093,46.0557,171169.0
2021-12-14 14:35:00,49.68,49.7,49.62,49.68,227555.0,46.0557,46.0742,46.0,46.0557,227555.0
2021-12-14 14:40:00,49.68,49.73,49.66,49.7,217475.0,46.0557,46.102,46.0371,46.0742,217475.0
2021-12-14 14:45:00,49.69,49.76,49.63,49.64,275894.0,46.0649,46.1298,46.0093,46.0186,275894.0
2021-12-14 14:50:00,49.63,49.64,49.54,49.58,294739.0,46.0093,46.0186,45.9259,45.9629,294739.0
2021-12-14 14:55:00,49.58,49.62,49.53,49.57,228068.0,45.9629,46.0,45.9166,45.9537,228068.0
2021-12-14 15:00:00,49.57,49.76,49.55,49.75,295306.0,45.9537,46.1298,45.9351,46.1205,295306.0
2021-12-14 15:05:00,49.76,49.77,49.71,49.77,197592.0,46.1298,46.1391,46.0835,46.1391,197592.0
2021-12-14 15:10:00,49.76,49.78,49.71,49.74,185427.0,46.1298,46.1484,46.0835,46.1113,185427.0
2021-12-14 15:15:00,49.74,49.77,49.68,49.7,152023.0,46.1113,46.1391,46.0557,46.0742,152023.0
2021-12-14 15:20:00,49.7,49.75,49.67,49.74,176593.0,46.0742,46.1205,46.0464,46.1113,176593.0
2021-12-14 15:25:00,49.74,49.78,49.69,49.78,144787.0,46.1113,46.1484,46.0649,46.1484,144787.0
2021-12-14 15:30:00,49.78,49.83,49.75,49.78,240991.0,46.1484,46.1947,46.1205,46.1484,240991.0
2021-12-14 15:35:00,49.78,49.82,49.75,49.77,266208.0,46.1484,46.1854,46.1205,46.1391,266208.0
2021-12-14 15:40:00,49.76,49.79,49.7,49.71,215945.0,46.1298,46.1576,46.0742,46.0835,215945.0
2021-12-14 15:45:00,49.7,49.75,49.63,49.64,319523.0,46.0742,46.1205,46.0093,46.0186,319523.0
2021-12-14 15:50:00,49.64,49.71,49.61,49.64,907300.0,46.0186,46.0835,45.9908,46.0186,907300.0
2021-12-14 15:55:00,49.64,49.76,49.58,49.74,2472363.0,46.0186,46.1298,45.9629,46.1113,2472363.0
2021-12-15 09:30:00,49.87,49.95,49.61,49.63,806990.0,46.2318,46.306,45.9908,46.0093,806990.0
2021-12-15 09:35:00,49.64,49.74,49.49,49.62,432741.0,46.0186,46.1113,45.8795,46.0,432741.0
2021-12-15 09:40:00,49.61,49.73,49.51,49.54,294447.0,45.9908,46.102,45.8981,45.9259,294447.0
2021-12-15 09:45:00,49.54,49.54,49.32,49.37,392047.0,45.9259,45.9259,45.7219,45.7683,392047.0
2021-12-15 09:50:00,49.38,49.46,49.35,49.39,206078.0,45.7775,45.8517,45.7497,45.7868,206078.0
2021-12-15 09:55:00,49.4,49.48,49.39,49.47,219394.0,45.7961,45.8702,45.7868,45.861,219394.0
2021-12-15 10:00:00,49.47,49.54,49.4,49.41,299166.0,45.861,45.9259,45.7961,45.8054,299166.0
2021-12-15 10:05:00,49.41,49.51,49.39,49.42,235771.0,45.8054,45.8981,45.7868,45.8146,235771.0
2021-12-15 10:10:00,49.42,49.46,49.35,49.36,238379.0,45.8146,45.8517,45.7497,45.759,238379.0
2021-12-15 10:15:00,49.37,49.48,49.34,49.39,195022.0,45.7683,45.8702,45.7405,45.7868,195022.0
2021-12-15 10:20:00,49.39,49.48,49.37,49.45,205195.0,45.7868,45.8702,45.7683,45.8424,205195.0
2021-12-15 10:25:00,49.44,49.49,49.44,49.47,215790.0,45.8332,45.8795,45.8332,45.861,215790.0
2021-12-15 10:30:00,49.46,49.48,49.4,49.48,218256.0,45.8517,45.8702,45.7961,45.8702,218256.0
2021-12-15 10:35:00,49.48,49.63,49.47,49.59,295961.0,45.8702,46.0093,45.861,45.9722,295961.0
2021-12-15 10:40:00,49.59,49.74,49.59,49.65,345661.0,45.9722,46.1113,45.9722,46.0278,345661.0
2021-12-15 10:45:00,49.64,49.72,49.62,49.67,243831.0,46.0186,46.0927,46.0,46.0464,243831.0
2021-12-15 10:50:00,49.67,49.69,49.61,49.61,153997.0,46.0464,46.0649,45.9908,45.9908,153997.0
2021-12-15 10:55:00,49.62,49.64,49.55,49.63,250779.0,46.0,46.0186,45.9351,46.0093,250779.0
2021-12-15 11:00:00,49.64,49.66,49.54,49.65,203502.0,46.0186,46.0371,45.9259,46.0278,203502.0
2021-12-15 11:05:00,49.64,49.67,49.6,49.63,235626.0,46.0186,46.0464,45.9815,46.0093,235626.0
2021-12-15 11:10:00,49.62,49.66,49.59,49.64,187488.0,46.0,46.0371,45.9722,46.0186,187488.0
2021-12-15 11:15:00,49.64,49.66,49.54,49.55,166240.0,46.0186,46.0371,45.9259,45.9351,166240.0
2021-12-15 11:20:00,49.55,49.64,49.52,49.59,216837.0,45.9351,46.0186,45.9073,45.9722,216837.0
2021-12-15 11:25:00,49.59,49.64,49.55,49.6,209463.0,45.9722,46.0186,45.9351,45.9815,209463.0
2021-12-15 11:30:00,49.6,49.61,49.52,49.55,228542.0,45.9815,45.9908,45.9073,45.9351,228542.0
2021-12-15 11:35:00,49.55,49.63,49.54,49.59,242128.0,45.9351,46.0093,45.9259,45.9722,242128.0
2021-12-15 11:40:00,49.59,49.66,49.55,49.63,268586.0,45.9722,46.0371,45.9351,46.0093,268586.0
2021-12-15 11:45:00,49.62,49.67,49.59,49.65,192963.0,46.0,46.0464,45.9722,46.0278,192963.0
2021-12-15 11:50:00,49.65,49.77,49.62,49.76,246255.0,46.0278,46.1391,46.0,46.1298,246255.0
2021-12-15 11:55:00,49.76,49.79,49.69,49.75,223951.0,46.1298,46.1576,46.0649,46.1205,223951.0
2021-12-15 12:00:00,49.75,49.85,49.74,49.77,220326.0,46.1205,46.2133,46.1113,46.1391,220326.0
2021-12-15 12:05:00,49.77,49.78,49.69,49.7,95354.0,46.1391,46.1484,46.0649,46.0742,95354.0
2021-12-15 12:10:00,49.7,49.76,49.68,49.71,108977.0,46.0742,46.1298,46.0557,46.0835,108977.0
2021-12-15 12:15:00,49.71,49.72,49.63,49.72,216580.0,46.0835,46.0927,46.0093,46.0927,216580.0
2021-12-15 12:20:00,49.71,49.75,49.68,49.72,118166.0,46.0835,46.1205,46.0557,46.0927,118166.0
2021-12-15 12:25:00,49.72,49.84,49.65,49.83,217796.0,46.0927,46.204,46.0278,46.1947,217796.0
2021-12-15 12:30:00,49.83,49.84,49.75,49.77,126672.0,46.1947,46.204,46.1205,46.1391,126672.0
2021-12-15 12:35:00,49.76,49.78,49.64,49.65,114501.0,46.1298,46.1484,46.0186,46.0278,114501.0
2021-12-15 12:40:00,49.65,49.67,49.6,49.61,137849.0,46.0278,46.0464,45.9815,45.9908,137849.0
2021-12-15 12:45:00,49.61,49.62,49.56,49.56,104055.0,45.9908,46.0,45.9444,45.9444,104055.0
2021-12-15 12:50:00,49.57,49.59,49.55,49.57,103699.0,45.9537,45.9722,45.9351,45.9537,103699.0
2021-12-15 12:55:00,49.58,49.58,49.5,49.52,107475.0,45.9629,45.9629,45.8888,45.9073,107475.0
2021-12-15 13:00:00,49.52,49.59,49.51,49.53,123416.0,45.9073,45.9722,45.8981,45.9166,123416.0
2021-12-15 13:05:00,49.54,49.6,49.53,49.58,109294.0,45.9259,45.9815,45.9166,45.9629,109294.0
2021-12-15 13:10:00,49.58,49.58,49.52,49.53,85465.0,45.9629,45.9629,45.9073,45.9166,85465.0
2021-12-15 13:15:00,49.53,49.56,49.51,49.54,77823.0,45.9166,45.9444,45.8981,45.9259,77823.0
2021-12-15 13:20:00,49.53,49.54,49.48,49.49,56476.0,45.9166,45.9259,45.8702,45.8795,56476.0
2021-12-15 13:25:00,49.5,49.5,49.46,49.47,112250.0,45.8888,45.8888,45.8517,45.861,112250.0
2021-12-15 13:30:00,49.46,49.56,49.45,49.53,164922.0,45.8517,45.9444,45.8424,45.9166,164922.0
2021-12-15 13:35:00,49.54,49.56,49.51,49.53,94696.0,45.9259,45.9444,45.8981,45.9166,94696.0
2021-12-15 13:40:00,49.52,49.6,49.48,49.58,174935.0,45.9073,45.9815,45.8702,45.9629,174935.0
2021-12-15 13:45:00,49.57,49.58,49.5,49.5,152838.0,45.9537,45.9629,45.8888,45.8888,152838.0
2021-12-15 13:50:00,49.51,49.53,49.47,49.48,133202.0,45.8981,45.9166,45.861,45.8702,133202.0
2021-12-15 13:55:00,49.49,49.59,49.47,49.59,135494.0,45.8795,45.9722,45.861,45.9722,135494.0
2021-12-15 14:00:00,49.57,49.76,49.36,49.74,706147.0,45.9537,46.1298,45.759,46.1113,706147.0
2021-12-15 14:05:00,49.75,49.88,49.72,49.81,348829.0,46.1205,46.2411,46.0927,46.1762,348829.0
2021-12-15 14:10:00,49.81,49.97,49.76,49.97,351318.0,46.1762,46.3245,46.1298,46.3245,351318.0
2021-12-15 14:15:00,49.97,49.98,49.82,49.89,372188.0,46.3245,46.3338,46.1854,46.2503,372188.0
2021-12-15 14:20:00,49.88,49.89,49.79,49.84,336515.0,46.2411,46.2503,46.1576,46.204,336515.0
2021-12-15 14:25:00,49.85,49.88,49.63,49.71,285525.0,46.2133,46.2411,46.0093,46.0835,285525.0
2021-12-15 14:30:00,49.71,49.75,49.59,49.66,229433.0,46.0835,46.1205,45.9722,46.0371,229433.0
2021-12-15 14:35:00,49.67,49.85,49.65,49.83,373281.0,46.0464,46.2133,46.0278,46.1947,373281.0
2021-12-15 14:40:00,49.82,49.89,49.69,49.71,251086.0,46.1854,46.2503,46.0649,46.0835,251086.0
2021-12-15 14:45:00,49.7,49.85,49.69,49.76,170005.0,46.0742,46.2133,46.0649,46.1298,170005.0
2021-12-15 14:50:00,49.76,49.83,49.69,49.83,218721.0,46.1298,46.1947,46.0649,46.1947,218721.0
2021-12-15 14:55:00,49.82,49.86,49.69,49.73,257707.0,46.1854,46.2225,46.0649,46.102,257707.0
2021-12-15 15:00:00,49.73,49.87,49.7,49.86,245892.0,46.102,46.2318,46.0742,46.2225,245892.0
2021-12-15 15:05:00,49.86,50.03,49.81,50.0,507569.0,46.2225,46.3801,46.1762,46.3523,507569.0
2021-12-15 15:10:00,50.0,50.09,49.96,50.09,325375.0,46.3523,46.4357,46.3152,46.4357,325375.0
2021-12-15 15:15:00,50.08,50.28,50.07,50.24,509785.0,46.4265,46.6119,46.4172,46.5748,509785.0
2021-12-15 15:20:00,50.24,50.38,50.23,50.34,465943.0,46.5748,46.7046,46.5655,46.6675,465943.0
2021-12-15 15:25:00,50.33,50.48,50.3,50.47,488021.0,46.6582,46.7973,46.6304,46.788,488021.0
2021-12-15 15:30:00,50.47,50.52,50.35,50.48,490893.0,46.788,46.8344,46.6768,46.7973,490893.0
2021-12-15 15:35:00,50.48,50.6,50.46,50.58,396873.0,46.7973,46.9085,46.7787,46.89,396873.0
2021-12-15 15:40:00,50.58,50.59,50.38,50.4,474493.0,46.89,46.8993,46.7046,46.7231,474493.0
2021-12-15 15:45:00,50.4,50.46,50.27,50.31,635600.0,46.7231,46.7787,46.6026,46.6397,635600.0
2021-12-15 15:50:00,50.3,50.54,50.29,50.52,1301689.0,46.6304,46.8529,46.6212,46.8344,1301689.0
2021-12-15 15:55:00,50.51,50.78,50.51,50.67,2432555.0,46.8251,47.0754,46.8251,46.9734,2432555.0
2021-12-16 09:30:00,50.73,51.23,50.73,51.04,1104501.0,47.0291,47.4926,47.0291,47.3164,1104501.0
2021-12-16 09:35:00,51.04,51.2,50.9,51.16,371994.0,47.3164,47.4648,47.1866,47.4277,371994.0
2021-12-16 09:40:00,51.17,51.19,50.92,50.96,456962.0,47.437,47.4555,47.2052,47.2423,456962.0
2021-12-16 09:45:00,50.96,51.35,50.95,51.35,534254.0,47.2423,47.6038,47.233,47.6038,534254.0
2021-12-16 09:50:00,51.36,51.39,51.09,51.22,369812.0,47.6131,47.6409,47.3628,47.4833,369812.0
2021-12-16 09:55:00,51.22,51.35,51.12,51.33,497184.0,47.4833,47.6038,47.3906,47.5853,497184.0
2021-12-16 10:00:00,51.34,51.4,51.03,51.1,498408.0,47.5945,47.6502,47.3072,47.3721,498408.0
2021-12-16 10:05:00,51.09,51.14,50.91,50.99,339138.0,47.3628,47.4091,47.1959,47.2701,339138.0
2021-12-16 10:10:00,50.99,51.21,50.98,51.15,305387.0,47.2701,47.474,47.2608,47.4184,305387.0
2021-12-16 10:15:00,51.15,51.27,51.02,51.27,239085.0,47.4184,47.5297,47.2979,47.5297,239085.0
2021-12-16 10:20:00,51.27,51.32,51.14,51.15,265016.0,47.5297,47.576,47.4091,47.4184,265016.0
2021-12-16 10:25:00,51.16,51.27,51.09,51.25,229528.0,47.4277,47.5297,47.3628,47.5111,229528.0
2021-12-16 10:30:00,51.25,51.27,51.11,51.15,226180.0,47.5111,47.5297,47.3813,47.4184,226180.0
2021-12-16 10:35:00,51.15,51.23,51.13,51.2,219285.0,47.4184,47.4926,47.3999,47.4648,219285.0
2021-12-16 10:40:00,51.2,51.24,51.12,51.12,258298.0,47.4648,47.5018,47.3906,47.3906,258298.0
2021-12-16 10:45:00,51.13,51.18,51.06,51.13,303627.0,47.3999,47.4462,47.335,47.3999,303627.0
2021-12-16 10:50:00,51.12,51.29,51.1,51.29,411749.0,47.3906,47.5482,47.3721,47.5482,411749.0
2021-12-16 10:55:00,51.29,51.31,51.16,51.21,167956.0,47.5482,47.5667,47.4277,47.474,167956.0
2021-12-16 11:00:00,51.21,51.25,50.94,50.95,255405.0,47.474,47.5111,47.2237,47.233,255405.0
2021-12-16 11:05:00,50.95,50.99,50.83,50.87,203147.0,47.233,47.2701,47.1218,47.1588,203147.0
2021-12-16 11:10:00,50.87,50.89,50.8,50.87,222467.0,47.1588,47.1774,47.0939,47.1588,222467.0
2021-12-16 11:15:00,50.87,51.02,50.86,50.93,253669.0,47.1588,47.2979,47.1496,47.2145,253669.0
2021-12-16 11:20:00,50.93,50.99,50.85,50.86,211012.0,47.2145,47.2701,47.1403,47.1496,211012.0
2021-12-16 11:25:00,50.85,50.95,50.8,50.89,248442.0,47.1403,47.233,47.0939,47.1774,248442.0
2021-12-16 11:30:00,50.89,50.9,50.69,50.72,325019.0,47.1774,47.1866,46.992,47.0198,325019.0
2021-12-16 11:35:00,50.72,50.76,50.64,50.66,427906.0,47.0198,47.0569,46.9456,46.9642,427906.0
2021-12-16 11:40:00,50.66,50.7,50.62,50.69,230602.0,46.9642,47.0012,46.9271,46.992,230602.0
2021-12-16 11:45:00,50.69,50.72,50.62,50.64,183854.0,46.992,47.0198,46.9271,46.9456,183854.0
2021-12-16 11:50:00,50.65,50.8,50.64,50.78,166096.0,46.9549,47.0939,46.9456,47.0754,166096.0
2021-12-16 11:55:00,50.78,50.81,50.65,50.67,231565.0,47.0754,47.1032,46.9549,46.9734,231565.0
2021-12-16 12:00:00,50.66,50.73,50.62,50.7,230639.0,46.9642,47.0291,46.9271,47.0012,230639.0
2021-12-16 12:05:00,50.69,50.71,50.62,50.69,178996.0,46.992,47.0105,46.9271,46.992,178996.0
2021-12-16 12:10:00,50.69,50.76,50.67,50.76,229711.0,46.992,47.0569,46.9734,47.0569,229711.0
2021-12-16 12:15:00,50.75,50.9,50.73,50.9,269331.0,47.0476,47.1866,47.0291,47.1866,269331.0
2021-12-16 12:20:00,50.9,50.92,50.64,50.65,429241.0,47.1866,47.2052,46.9456,46.9549,429241.0
2021-12-16 12:25:00,50.65,50.76,50.57,50.66,402919.0,46.9549,47.0569,46.8807,46.9642,402919.0
2021-12-16 12:30:00,50.66,50.85,50.66,50.84,241584.0,46.9642,47.1403,46.9642,47.131,241584.0
2021-12-16 12:35:00,50.83,50.92,50.79,50.88,211248.0,47.1218,47.2052,47.0847,47.1681,211248.0
2021-12-16 12:40:00,50.87,50.9,50.81,50.85,276442.0,47.1588,47.1866,47.1032,47.1403,276442.0
2021-12-16 12:45:00,50.85,50.87,50.69,50.7,174842.0,47.1403,47.1588,46.992,47.0012,174842.0
2021-12-16 12:50:00,50.69,50.74,50.68,50.73,190833.0,46.992,47.0383,46.9827,47.0291,190833.0
2021-12-16 12:55:00,50.73,50.84,50.72,50.8,265563.0,47.0291,47.131,47.0198,47.0939,265563.0
2021-12-16 13:00:00,50.81,50.9,50.8,50.84,253723.0,47.1032,47.1866,47.0939,47.131,253723.0
2021-12-16 13:05:00,50.84,50.9,50.8,50.89,374197.0,47.131,47.1866,47.0939,47.1774,374197.0
2021-12-16 13:10:00,50.88,50.95,50.85,50.94,133782.0,47.1681,47.233,47.1403,47.2237,133782.0
2021-12-16 13:15:00,50.95,50.95,50.85,50.87,218689.0,47.233,47.233,47.1403,47.1588,218689.0
2021-12-16 13:20:00,50.87,50.89,50.73,50.82,264713.0,47.1588,47.1774,47.0291,47.1125,264713.0
2021-12-16 13:25:00,50.82,50.94,50.81,50.94,247857.0,47.1125,47.2237,47.1032,47.2237,247857.0
2021-12-16 13:30:00,50.94,50.99,50.91,50.95,240794.0,47.2237,47.2701,47.1959,47.233,240794.0
2021-12-16 13:35:00,50.95,50.95,50.84,50.87,269326.0,47.233,47.233,47.131,47.1588,269326.0
2021-12-16 13:40:00,50.86,50.9,50.85,50.9,137423.0,47.1496,47.1866,47.1403,47.1866,137423.0
2021-12-16 13:45:00,50.9,50.98,50.89,50.95,112610.0,47.1866,47.2608,47.1774,47.233,112610.0
2021-12-16 13:50:00,50.95,51.01,50.9,50.92,261459.0,47.233,47.2886,47.1866,47.2052,261459.0
2021-12-16 13:55:00,50.92,50.92,50.83,50.84,108871.0,47.2052,47.2052,47.1218,47.131,108871.0
2021-12-16 14:00:00,50.84,50.89,50.75,50.87,324302.0,47.131,47.1774,47.0476,47.1588,324302.0
2021-12-16 14:05:00,50.88,50.92,50.8,50.81,174616.0,47.1681,47.2052,47.0939,47.1032,174616.0
2021-12-16 14:10:00,50.81,50.86,50.76,50.8,187651.0,47.1032,47.1496,47.0569,47.0939,187651.0
2021-12-16 14:15:00,50.8,50.81,50.67,50.69,208202.0,47.0939,47.1032,46.9734,46.992,208202.0
2021-12-16 14:20:00,50.69,50.7,50.62,50.62,129656.0,46.992,47.0012,46.9271,46.9271,129656.0
2021-12-16 14:25:00,50.62,50.71,50.61,50.69,188878.0,46.9271,47.0105,46.9178,46.992,188878.0
2021-12-16 14:30:00,50.69,50.72,50.65,50.7,199707.0,46.992,47.0198,46.9549,47.0012,199707.0
2021-12-16 14:35:00,50.7,50.84,50.65,50.84,154405.0,47.0012,47.131,46.9549,47.131,154405.0
2021-12-16 14:40:00,50.84,50.91,50.76,50.77,230894.0,47.131,47.1959,47.0569,47.0661,230894.0
2021-12-16 14:45:00,50.77,50.77,50.58,50.59,175378.0,47.0661,47.0661,46.89,46.8993,175378.0
2021-12-16 14:50:00,50.59,50.66,50.59,50.64,209541.0,46.8993,46.9642,46.8993,46.9456,209541.0
2021-12-16 14:55:00,50.64,50.69,50.61,50.68,274882.0,46.9456,46.992,46.9178,46.9827,274882.0
2021-12-16 15:00:00,50.68,50.78,50.63,50.78,394572.0,46.9827,47.0754,46.9363,47.0754,394572.0
2021-12-16 15:05:00,50.77,50.81,50.66,50.66,247388.0,47.0661,47.1032,46.9642,46.9642,247388.0
2021-12-16 15:10:00,50.66,50.73,50.65,50.73,283445.0,46.9642,47.0291,46.9549,47.0291,283445.0
2021-12-16 15:15:00,50.72,50.82,50.69,50.81,231032.0,47.0198,47.1125,46.992,47.1032,231032.0
2021-12-16 15:20:00,50.82,50.9,50.79,50.88,317045.0,47.1125,47.1866,47.0847,47.1681,317045.0
2021-12-16 15:25:00,50.89,50.94,50.83,50.91,262107.0,47.1774,47.2237,47.1218,47.1959,262107.0
2021-12-16 15:30:00,50.91,51.0,50.8,50.92,303042.0,47.1959,47.2794,47.0939,47.2052,303042.0
2021-12-16 15:35:00,50.91,51.0,50.87,50.99,247061.0,47.1959,47.2794,47.1588,47.2701,247061.0
2021-12-16 15:40:00,50.98,51.05,50.87,50.89,282950.0,47.2608,47.3257,47.1588,47.1774,282950.0
2021-12-16 15:45:00,50.89,50.99,50.85,50.86,597743.0,47.1774,47.2701,47.1403,47.1496,597743.0
2021-12-16 15:50:00,50.87,51.04,50.8,50.84,1005335.0,47.1588,47.3164,47.0939,47.131,1005335.0
2021-12-16 15:55:00,50.85,50.95,50.78,50.83,2009360.0,47.1403,47.233,47.0754,47.1218,2009360.0
2021-12-17 09:30:00,50.59,50.66,50.31,50.45,4056091.0,46.8993,46.9642,46.6397,46.7695,4056091.0
2021-12-17 09:35:00,50.45,50.48,50.08,50.19,493907.0,46.7695,46.7973,46.4265,46.5284,493907.0
2021-12-17 09:40:00,50.2,50.25,50.01,50.11,551522.0,46.5377,46.5841,46.3616,46.4543,551522.0
2021-12-17 09:45:00,50.12,50.2,50.04,50.18,416572.0,46.4636,46.5377,46.3894,46.5192,416572.0
2021-12-17 09:50:00,50.18,50.35,50.13,50.18,497998.0,46.5192,46.6768,46.4728,46.5192,497998.0
2021-12-17 09:55:00,50.18,50.37,50.12,50.34,310167.0,46.5192,46.6953,46.4636,46.6675,310167.0
2021-12-17 10:00:00,50.34,50.52,50.28,50.5,306305.0,46.6675,46.8344,46.6119,46.8158,306305.0
2021-12-17 10:05:00,50.49,50.67,50.48,50.63,338319.0,46.8066,46.9734,46.7973,46.9363,338319.0
2021-12-17 10:10:00,50.63,50.66,50.51,50.55,386601.0,46.9363,46.9642,46.8251,46.8622,386601.0
2021-12-17 10:15:00,50.55,50.62,50.49,50.54,360218.0,46.8622,46.9271,46.8066,46.8529,360218.0
2021-12-17 10:20:00,50.53,50.54,50.38,50.48,280084.0,46.8436,46.8529,46.7046,46.7973,280084.0
2021-12-17 10:25:00,50.48,50.58,50.41,50.58,278795.0,46.7973,46.89,46.7324,46.89,278795.0
2021-12-17 10:30:00,50.59,50.86,50.55,50.82,430993.0,46.8993,47.1496,46.8622,47.1125,430993.0
2021-12-17 10:35:00,50.82,50.89,50.78,50.82,318355.0,47.1125,47.1774,47.0754,47.1125,318355.0
2021-12-17 10:40:00,50.82,50.87,50.74,50.83,241961.0,47.1125,47.1588,47.0383,47.1218,241961.0
2021-12-17 10:45:00,50.83,50.98,50.8,50.91,356174.0,47.1218,47.2608,47.0939,47.1959,356174.0
2021-12-17 10:50:00,50.91,50.98,50.85,50.97,176767.0,47.1959,47.2608,47.1403,47.2515,176767.0
2021-12-17 10:55:00,50.96,50.98,50.86,50.92,226351.0,47.2423,47.2608,47.1496,47.2052,226351.0
2021-12-17 11:00:00,50.93,50.96,50.82,50.83,168431.0,47.2145,47.2423,47.1125,47.1218,168431.0
2021-12-17 11:05:00,50.83,50.88,50.8,50.81,175084.0,47.1218,47.1681,47.0939,47.1032,175084.0
2021-12-17 11:10:00,50.8,51.02,50.8,50.95,307640.0,47.0939,47.2979,47.0939,47.233,307640.0
2021-12-17 11:15:00,50.96,50.96,50.83,50.92,230173.0,47.2423,47.2423,47.1218,47.2052,230173.0
2021-12-17 11:20:00,50.92,50.96,50.88,50.95,200599.0,47.2052,47.2423,47.1681,47.233,200599.0
2021-12-17 11:25:00,50.94,51.02,50.91,50.91,265017.0,47.2237,47.2979,47.1959,47.1959,265017.0
2021-12-17 11:30:00,50.91,50.92,50.71,50.72,200439.0,47.1959,47.2052,47.0105,47.0198,200439.0
2021-12-17 11:35:00,50.72,50.73,50.63,50.67,191240.0,47.0198,47.0291,46.9363,46.9734,191240.0
2021-12-17 11:40:00,50.67,50.75,50.61,50.64,296271.0,46.9734,47.0476,46.9178,46.9456,296271.0
2021-12-17 11:45:00,50.65,50.66,50.54,50.6,199427.0,46.9549,46.9642,46.8529,46.9085,199427.0
2021-12-17 11:50:00,50.59,50.66,50.59,50.63,207268.0,46.8993,46.9642,46.8993,46.9363,207268.0
2021-12-17 11:55:00,50.63,50.71,50.6,50.7,158863.0,46.9363,47.0105,46.9085,47.0012,158863.0
2021-12-17 12:00:00,50.7,50.7,50.57,50.61,185519.0,47.0012,47.0012,46.8807,46.9178,185519.0
2021-12-17 12:05:00,50.61,50.64,50.52,50.57,238220.0,46.9178,46.9456,46.8344,46.8807,238220.0
2021-12-17 12:10:00,50.57,50.69,50.56,50.66,210892.0,46.8807,46.992,46.8715,46.9642,210892.0
2021-12-17 12:15:00,50.66,50.74,50.65,50.66,293607.0,46.9642,47.0383,46.9549,46.9642,293607.0
2021-12-17 12:20:00,50.67,50.74,50.65,50.71,99845.0,46.9734,47.0383,46.9549,47.0105,99845.0
2021-12-17 12:25:00,50.71,50.71,50.57,50.7,220780.0,47.0105,47.0105,46.8807,47.0012,220780.0
2021-12-17 12:30:00,50.69,50.89,50.64,50.81,219432.0,46.992,47.1774,46.9456,47.1032,219432.0
2021-12-17 12:35:00,50.81,50.83,50.74,50.76,124901.0,47.1032,47.1218,47.0383,47.0569,124901.0
2021-12-17 12:40:00,50.76,50.82,50.72,50.73,148515.0,47.0569,47.1125,47.0198,47.0291,148515.0
2021-12-17 12:45:00,50.73,50.78,50.67,50.7,155516.0,47.0291,47.0754,46.9734,47.0012,155516.0
2021-12-17 12:50:00,50.7,50.8,50.67,50.75,177483.0,47.0012,47.0939,46.9734,47.0476,177483.0
2021-12-17 12:55:00,50.75,50.8,50.72,50.79,173926.0,47.0476,47.0939,47.0198,47.0847,173926.0
2021-12-17 13:00:00,50.78,50.8,50.72,50.72,197317.0,47.0754,47.0939,47.0198,47.0198,197317.0
2021-12-17 13:05:00,50.72,50.72,50.61,50.63,127312.0,47.0198,47.0198,46.9178,46.9363,127312.0
2021-12-17 13:10:00,50.63,50.71,50.61,50.66,132511.0,46.9363,47.0105,46.9178,46.9642,132511.0
2021-12-17 13:15:00,50.66,50.69,50.64,50.67,88448.0,46.9642,46.992,46.9456,46.9734,88448.0
2021-12-17 13:20:00,50.66,50.73,50.66,50.72,140177.0,46.9642,47.0291,46.9642,47.0198,140177.0
2021-12-17 13:25:00,50.72,50.88,50.7,50.85,130716.0,47.0198,47.1681,47.0012,47.1403,130716.0
2021-12-17 13:30:00,50.85,50.88,50.8,50.82,111249.0,47.1403,47.1681,47.0939,47.1125,111249.0
2021-12-17 13:35:00,50.82,50.85,50.71,50.72,121775.0,47.1125,47.1403,47.0105,47.0198,121775.0
2021-12-17 13:40:00,50.71,50.73,50.67,50.73,175479.0,47.0105,47.0291,46.9734,47.0291,175479.0
2021-12-17 13:45:00,50.73,50.86,50.71,50.86,107499.0,47.0291,47.1496,47.0105,47.1496,107499.0
2021-12-17 13:50:00,50.86,50.86,50.79,50.8,167925.0,47.1496,47.1496,47.0847,47.0939,167925.0
2021-12-17 13:55:00,50.81,50.83,50.76,50.82,121154.0,47.1032,47.1218,47.0569,47.1125,121154.0
2021-12-17 14:00:00,50.82,50.84,50.75,50.76,135356.0,47.1125,47.131,47.0476,47.0569,135356.0
2021-12-17 14:05:00,50.76,50.8,50.7,50.78,122188.0,47.0569,47.0939,47.0012,47.0754,122188.0
2021-12-17 14:10:00,50.77,50.81,50.74,50.75,154207.0,47.0661,47.1032,47.0383,47.0476,154207.0
2021-12-17 14:15:00,50.75,50.82,50.74,50.77,122252.0,47.0476,47.1125,47.0383,47.0661,122252.0
2021-12-17 14:20:00,50.78,50.81,50.75,50.8,86157.0,47.0754,47.1032,47.0476,47.0939,86157.0
2021-12-17 14:25:00,50.8,50.81,50.64,50.7,186168.0,47.0939,47.1032,46.9456,47.0012,186168.0
2021-12-17 14:30:00,50.69,50.74,50.68,50.7,138386.0,46.992,47.0383,46.9827,47.0012,138386.0
2021-12-17 14:35:00,50.71,50.75,50.69,50.75,188932.0,47.0105,47.0476,46.992,47.0476,188932.0
2021-12-17 14:40:00,50.75,50.79,50.74,50.78,111468.0,47.0476,47.0847,47.0383,47.0754,111468.0
2021-12-17 14:45:00,50.78,50.89,50.76,50.87,130988.0,47.0754,47.1774,47.0569,47.1588,130988.0
2021-12-17 14:50:00,50.86,50.88,50.8,50.81,99413.0,47.1496,47.1681,47.0939,47.1032,99413.0
2021-12-17 14:55:00,50.81,50.84,50.77,50.81,177798.0,47.1032,47.131,47.0661,47.1032,177798.0
2021-12-17 15:00:00,50.8,50.92,50.78,50.79,273619.0,47.0939,47.2052,47.0754,47.0847,273619.0
2021-12-17 15:05:00,50.8,50.86,50.79,50.86,138741.0,47.0939,47.1496,47.0847,47.1496,138741.0
2021-12-17 15:10:00,50.86,50.86,50.78,50.79,119353.0,47.1496,47.1496,47.0754,47.0847,119353.0
2021-12-17 15:15:00,50.79,50.84,50.69,50.78,178403.0,47.0847,47.131,46.992,47.0754,178403.0
2021-12-17 15:20:00,50.78,50.83,50.76,50.78,143335.0,47.0754,47.1218,47.0569,47.0754,143335.0
2021-12-17 15:25:00,50.78,50.78,50.68,50.73,182407.0,47.0754,47.0754,46.9827,47.0291,182407.0
2021-12-17 15:30:00,50.73,50.8,50.63,50.71,332217.0,47.0291,47.0939,46.9363,47.0105,332217.0
2021-12-17 15:35:00,50.7,50.72,50.65,50.7,209124.0,47.0012,47.0198,46.9549,47.0012,209124.0
2021-12-17 15:40:00,50.7,50.79,50.63,50.77,292167.0,47.0012,47.0847,46.9363,47.0661,292167.0
2021-12-17 15:45:00,50.77,50.79,50.59,50.59,322363.0,47.0661,47.0847,46.8993,46.8993,322363.0
2021-12-17 15:50:00,50.6,50.66,50.43,50.52,1331936.0,46.9085,46.9642,46.7509,46.8344,1331936.0
2021-12-17 15:55:00,50.52,50.78,50.51,50.59,2072016.0,46.8344,47.0754,46.8251,46.8993,2072016.0
2021-12-20 09:30:00,49.95,50.13,49.41,49.54,1455949.0,46.306,46.4728,45.8054,45.9259,1455949.0
2021-12-20 09:35:00,49.53,49.55,49.12,49.16,1025163.0,45.9166,45.9351,45.5365,45.5736,1025163.0
2021-12-20 09:40:00,49.18,49.22,48.96,49.16,994381.0,45.5921,45.6292,45.3882,45.5736,994381.0
2021-12-20 09:45:00,49.16,49.29,49.08,49.09,584586.0,45.5736,45.6941,45.4994,45.5087,584586.0
2021-12-20 09:50:00,49.09,49.29,49.09,49.27,412816.0,45.5087,45.6941,45.5087,45.6756,412816.0
2021-12-20 09:55:00,49.26,49.42,49.23,49.39,455926.0,45.6663,45.8146,45.6385,45.7868,455926.0
2021-12-20 10:00:00,49.39,49.45,49.33,49.39,459696.0,45.7868,45.8424,45.7312,45.7868,459696.0
2021-12-20 10:05:00,49.4,49.5,49.39,49.42,535200.0,45.7961,45.8888,45.7868,45.8146,535200.0
2021-12-20 10:10:00,49.42,49.51,49.41,49.5,517229.0,45.8146,45.8981,45.8054,45.8888,517229.0
2021-12-20 10:15:00,49.49,49.72,49.47,49.64,444114.0,45.8795,46.0927,45.861,46.0186,444114.0
2021-12-20 10:20:00,49.63,49.68,49.55,49.57,282144.0,46.0093,46.0557,45.9351,45.9537,282144.0
2021-12-20 10:25:00,49.57,49.6,49.48,49.49,219182.0,45.9537,45.9815,45.8702,45.8795,219182.0
2021-12-20 10:30:00,49.49,49.5,49.36,49.45,373201.0,45.8795,45.8888,45.759,45.8424,373201.0
2021-12-20 10:35:00,49.45,49.55,49.43,49.48,226530.0,45.8424,45.9351,45.8239,45.8702,226530.0
2021-12-20 10:40:00,49.47,49.48,49.4,49.46,198990.0,45.861,45.8702,45.7961,45.8517,198990.0
2021-12-20 10:45:00,49.46,49.47,49.36,49.38,253263.0,45.8517,45.861,45.759,45.7775,253263.0
2021-12-20 10:50:00,49.38,49.41,49.3,49.33,197614.0,45.7775,45.8054,45.7034,45.7312,197614.0
2021-12-20 10:55:00,49.33,49.39,49.29,49.38,273417.0,45.7312,45.7868,45.6941,45.7775,273417.0
2021-12-20 11:00:00,49.37,49.37,49.22,49.23,290870.0,45.7683,45.7683,45.6292,45.6385,290870.0
2021-12-20 11:05:00,49.22,49.3,49.21,49.28,283060.0,45.6292,45.7034,45.6199,45.6848,283060.0
2021-12-20 11:10:00,49.28,49.32,49.23,49.26,232372.0,45.6848,45.7219,45.6385,45.6663,232372.0
2021-12-20 11:15:00,49.26,49.27,49.21,49.25,231753.0,45.6663,45.6756,45.6199,45.657,231753.0
2021-12-20 11:20:00,49.25,49.35,49.22,49.34,251629.0,45.657,45.7497,45.6292,45.7405,251629.0
2021-12-20 11:25:00,49.34,49.36,49.17,49.23,349031.0,45.7405,45.759,45.5829,45.6385,349031.0
2021-12-20 11:30:00,49.23,49.32,49.19,49.22,226480.0,45.6385,45.7219,45.6014,45.6292,226480.0
2021-12-20 11:35:00,49.22,49.23,49.16,49.21,199484.0,45.6292,45.6385,45.5736,45.6199,199484.0
2021-12-20 11:40:00,49.2,49.21,49.1,49.12,279451.0,45.6107,45.6199,45.518,45.5365,279451.0
2021-12-20 11:45:00,49.13,49.17,49.11,49.16,180087.0,45.5458,45.5829,45.5272,45.5736,180087.0
2021-12-20 11:50:00,49.16,49.29,49.15,49.28,210772.0,45.5736,45.6941,45.5643,45.6848,210772.0
2021-12-20 11:55:00,49.28,49.31,49.23,49.31,259532.0,45.6848,45.7126,45.6385,45.7126,259532.0
2021-12-20 12:00:00,49.3,49.3,49.19,49.22,220292.0,45.7034,45.7034,45.6014,45.6292,220292.0
2021-12-20 12:05:00,49.23,49.23,49.17,49.19,125385.0,45.6385,45.6385,45.5829,45.6014,125385.0
2021-12-20 12:10:00,49.2,49.21,49.11,49.14,195140.0,45.6107,45.6199,45.5272,45.555,195140.0
2021-12-20 12:15:00,49.14,49.31,49.12,49.28,179754.0,45.555,45.7126,45.5365,45.6848,179754.0
2021-12-20 12:20:00,49.28,49.29,49.2,49.23,155645.0,45.6848,45.6941,45.6107,45.6385,155645.0
2021-12-20 12:25:00,49.24,49.29,49.22,49.26,168786.0,45.6478,45.6941,45.6292,45.6663,168786.0
2021-12-20 12:30:00,49.26,49.26,49.18,49.19,162983.0,45.6663,45.6663,45.5921,45.6014,162983.0
2021-12-20 12:35:00,49.2,49.27,49.18,49.21,139261.0,45.6107,45.6756,45.5921,45.6199,139261.0
2021-12-20 12:40:00,49.2,49.22,49.18,49.18,152220.0,45.6107,45.6292,45.5921,45.5921,152220.0
2021-12-20 12:45:00,49.18,49.22,49.16,49.2,130765.0,45.5921,45.6292,45.5736,45.6107,130765.0
2021-12-20 12:50:00,49.19,49.22,49.15,49.19,134976.0,45.6014,45.6292,45.5643,45.6014,134976.0
2021-12-20 12:55:00,49.18,49.19,49.13,49.14,158692.0,45.5921,45.6014,45.5458,45.555,158692.0
2021-12-20 13:00:00,49.14,49.17,49.09,49.12,180775.0,45.555,45.5829,45.5087,45.5365,180775.0
2021-12-20 13:05:00,49.12,49.19,49.11,49.19,135708.0,45.5365,45.6014,45.5272,45.6014,135708.0
2021-12-20 13:10:00,49.19,49.25,49.18,49.21,156805.0,45.6014,45.657,45.5921,45.6199,156805.0
2021-12-20 13:15:00,49.21,49.24,49.15,49.16,156953.0,45.6199,45.6478,45.5643,45.5736,156953.0
2021-12-20 13:20:00,49.17,49.24,49.15,49.19,191981.0,45.5829,45.6478,45.5643,45.6014,191981.0
2021-12-20 13:25:00,49.2,49.25,49.19,49.2,90290.0,45.6107,45.657,45.6014,45.6107,90290.0
2021-12-20 13:30:00,49.19,49.24,49.13,49.14,152272.0,45.6014,45.6478,45.5458,45.555,152272.0
2021-12-20 13:35:00,49.14,49.26,49.13,49.26,203181.0,45.555,45.6663,45.5458,45.6663,203181.0
2021-12-20 13:40:00,49.26,49.35,49.25,49.26,206211.0,45.6663,45.7497,45.657,45.6663,206211.0
2021-12-20 13:45:00,49.26,49.3,49.23,49.28,112413.0,45.6663,45.7034,45.6385,45.6848,112413.0
2021-12-20 13:50:00,49.28,49.3,49.23,49.29,174376.0,45.6848,45.7034,45.6385,45.6941,174376.0
2021-12-20 13:55:00,49.29,49.32,49.21,49.24,225234.0,45.6941,45.7219,45.6199,45.6478,225234.0
2021-12-20 14:00:00,49.25,49.31,49.22,49.29,164766.0,45.657,45.7126,45.6292,45.6941,164766.0
2021-12-20 14:05:00,49.29,49.37,49.29,49.35,213443.0,45.6941,45.7683,45.6941,45.7497,213443.0
2021-12-20 14:10:00,49.36,49.4,49.34,49.39,215359.0,45.759,45.7961,45.7405,45.7868,215359.0
2021-12-20 14:15:00,49.39,49.46,49.38,49.43,212384.0,45.7868,45.8517,45.7775,45.8239,212384.0
2021-12-20 14:20:00,49.43,49.45,49.4,49.42,118141.0,45.8239,45.8424,45.7961,45.8146,118141.0
2021-12-20 14:25:00,49.42,49.43,49.35,49.39,184427.0,45.8146,45.8239,45.7497,45.7868,184427.0
2021-12-20 14:30:00,49.39,49.4,49.33,49.37,182384.0,45.7868,45.7961,45.7312,45.7683,182384.0
2021-12-20 14:35:00,49.37,49.38,49.34,49.36,195151.0,45.7683,45.7775,45.7405,45.759,195151.0
2021-12-20 14:40:00,49.36,49.4,49.34,49.38,153003.0,45.759,45.7961,45.7405,45.7775,153003.0
2021-12-20 14:45:00,49.38,49.39,49.31,49.32,147411.0,45.7775,45.7868,45.7126,45.7219,147411.0
2021-12-20 14:50:00,49.32,49.46,49.32,49.44,120066.0,45.7219,45.8517,45.7219,45.8332,120066.0
2021-12-20 14:55:00,49.44,49.47,49.37,49.38,176137.0,45.8332,45.861,45.7683,45.7775,176137.0
2021-12-20 15:00:00,49.38,49.47,49.38,49.41,165137.0,45.7775,45.861,45.7775,45.8054,165137.0
2021-12-20 15:05:00,49.42,49.45,49.37,49.4,150488.0,45.8146,45.8424,45.7683,45.7961,150488.0
2021-12-20 15:10:00,49.41,49.47,49.39,49.39,158898.0,45.8054,45.861,45.7868,45.7868,158898.0
2021-12-20 15:15:00,49.39,49.51,49.38,49.48,172868.0,45.7868,45.8981,45.7775,45.8702,172868.0
2021-12-20 15:20:00,49.47,49.55,49.46,49.48,210280.0,45.861,45.9351,45.8517,45.8702,210280.0
2021-12-20 15:25:00,49.48,49.59,49.47,49.56,183152.0,45.8702,45.9722,45.861,45.9444,183152.0
2021-12-20 15:30:00,49.56,49.56,49.47,49.5,198520.0,45.9444,45.9444,45.861,45.8888,198520.0
2021-12-20 15:35:00,49.5,49.5,49.43,49.49,295325.0,45.8888,45.8888,45.8239,45.8795,295325.0
2021-12-20 15:40:00,49.48,49.55,49.48,49.48,233389.0,45.8702,45.9351,45.8702,45.8702,233389.0
2021-12-20 15:45:00,49.48,49.56,49.45,49.5,397314.0,45.8702,45.9444,45.8424,45.8888,397314.0
2021-12-20 15:50:00,49.5,49.64,49.43,49.57,820611.0,45.8888,46.0186,45.8239,45.9537,820611.0
2021-12-20 15:55:00,49.57,49.69,49.56,49.6,1414790.0,45.9537,46.0649,45.9444,45.9815,1414790.0
2021-12-21 09:30:00,49.96,50.35,49.94,50.28,1095604.0,46.3152,46.6768,46.2967,46.6119,1095604.0
2021-12-21 09:35:00,50.29,50.42,50.19,50.32,381855.0,46.6212,46.7417,46.5284,46.649,381855.0
2021-12-21 09:40:00,50.32,50.32,50.1,50.13,514389.0,46.649,46.649,46.445,46.4728,514389.0
2021-12-21 09:45:00,50.13,50.2,49.99,50.0,430125.0,46.4728,46.5377,46.343,46.3523,430125.0
2021-12-21 09:50:00,49.99,50.09,49.97,50.0,308258.0,46.343,46.4357,46.3245,46.3523,308258.0
2021-12-21 09:55:00,50.0,50.09,49.94,50.06,238931.0,46.3523,46.4357,46.2967,46.4079,238931.0
2021-12-21 10:00:00,50.06,50.2,50.05,50.09,279408.0,46.4079,46.5377,46.3987,46.4357,279408.0
2021-12-21 10:05:00,50.09,50.16,50.03,50.07,185747.0,46.4357,46.5006,46.3801,46.4172,185747.0
2021-12-21 10:10:00,50.08,50.24,50.07,50.22,241541.0,46.4265,46.5748,46.4172,46.5563,241541.0
2021-12-21 10:15:00,50.22,50.45,50.21,50.41,488543.0,46.5563,46.7695,46.547,46.7324,488543.0
2021-12-21 10:20:00,50.41,50.47,50.33,50.41,415165.0,46.7324,46.788,46.6582,46.7324,415165.0
2021-12-21 10:25:00,50.41,50.43,50.24,50.4,479476.0,46.7324,46.7509,46.5748,46.7231,479476.0
2021-12-21 10:30:00,50.4,50.5,50.37,50.42,378342.0,46.7231,46.8158,46.6953,46.7417,378342.0
2021-12-21 10:35:00,50.42,50.58,50.38,50.58,700491.0,46.7417,46.89,46.7046,46.89,700491.0
2021-12-21 10:40:00,50.57,50.65,50.51,50.65,198281.0,46.8807,46.9549,46.8251,46.9549,198281.0
2021-12-21 10:45:00,50.64,50.69,50.61,50.68,210119.0,46.9456,46.992,46.9178,46.9827,210119.0
2021-12-21 10:50:00,50.67,50.74,50.64,50.72,288870.0,46.9734,47.0383,46.9456,47.0198,288870.0
2021-12-21 10:55:00,50.72,50.76,50.6,50.61,263158.0,47.0198,47.0569,46.9085,46.9178,263158.0
2021-12-21 11:00:00,50.6,50.64,50.51,50.59,205883.0,46.9085,46.9456,46.8251,46.8993,205883.0
2021-12-21 11:05:00,50.6,50.71,50.59,50.68,132434.0,46.9085,47.0105,46.8993,46.9827,132434.0
2021-12-21 11:10:00,50.67,50.73,50.63,50.68,205873.0,46.9734,47.0291,46.9363,46.9827,205873.0
2021-12-21 11:15:00,50.69,50.69,50.64,50.66,102617.0,46.992,46.992,46.9456,46.9642,102617.0
2021-12-21 11:20:00,50.67,50.68,50.6,50.64,131492.0,46.9734,46.9827,46.9085,46.9456,131492.0
2021-12-21 11:25:00,50.64,50.67,50.6,50.63,202948.0,46.9456,46.9734,46.9085,46.9363,202948.0
2021-12-21 11:30:00,50.62,50.64,50.59,50.6,225403.0,46.9271,46.9456,46.8993,46.9085,225403.0
2021-12-21 11:35:00,50.6,50.67,50.59,50.64,259221.0,46.9085,46.9734,46.8993,46.9456,259221.0
2021-12-21 11:40:00,50.65,50.73,50.63,50.73,279611.0,46.9549,47.0291,46.9363,47.0291,279611.0
2021-12-21 11:45:00,50.73,50.81,50.72,50.78,382313.0,47.0291,47.1032,47.0198,47.0754,382313.0
2021-12-21 11:50:00,50.78,50.82,50.77,50.82,191534.0,47.0754,47.1125,47.0661,47.1125,191534.0
2021-12-21 11:55:00,50.82,50.82,50.63,50.71,298125.0,47.1125,47.1125,46.9363,47.0105,298125.0
2021-12-21 12:00:00,50.71,50.77,50.67,50.71,307594.0,47.0105,47.0661,46.9734,47.0105,307594.0
2021-12-21 12:05:00,50.7,50.73,50.63,50.72,480007.0,47.0012,47.0291,46.9363,47.0198,480007.0
2021-12-21 12:10:00,50.72,50.82,50.72,50.81,201747.0,47.0198,47.1125,47.0198,47.1032,201747.0
2021-12-21 12:15:00,50.8,50.84,50.77,50.78,267951.0,47.0939,47.131,47.0661,47.0754,267951.0
2021-12-21 12:20:00,50.78,50.78,50.63,50.67,419426.0,47.0754,47.0754,46.9363,46.9734,419426.0
2021-12-21 12:25:00,50.68,50.68,50.32,50.6,1658982.0,46.9827,46.9827,46.649,46.9085,1658982.0
2021-12-21 12:30:00,50.6,50.64,50.43,50.47,582311.0,46.9085,46.9456,46.7509,46.788,582311.0
2021-12-21 12:35:00,50.47,50.48,50.26,50.31,492935.0,46.788,46.7973,46.5933,46.6397,492935.0
2021-12-21 12:40:00,50.3,50.31,50.03,50.04,775218.0,46.6304,46.6397,46.3801,46.3894,775218.0
2021-12-21 12:45:00,50.05,50.33,50.04,50.27,465332.0,46.3987,46.6582,46.3894,46.6026,465332.0
2021-12-21 12:50:00,50.27,50.41,50.24,50.35,289142.0,46.6026,46.7324,46.5748,46.6768,289142.0
2021-12-21 12:55:00,50.35,50.44,50.3,50.44,216137.0,46.6768,46.7602,46.6304,46.7602,216137.0
2021-12-21 13:00:00,50.42,50.47,50.37,50.45,205307.0,46.7417,46.788,46.6953,46.7695,205307.0
2021-12-21 13:05:00,50.44,50.5,50.4,50.48,139883.0,46.7602,46.8158,46.7231,46.7973,139883.0
2021-12-21 13:10:00,50.47,50.48,50.4,50.46,132574.0,46.788,46.7973,46.7231,46.7787,132574.0
2021-12-21 13:15:00,50.45,50.5,50.42,50.42,121865.0,46.7695,46.8158,46.7417,46.7417,121865.0
2021-12-21 13:20:00,50.42,50.48,50.4,50.44,149337.0,46.7417,46.7973,46.7231,46.7602,149337.0
2021-12-21 13:25:00,50.45,50.46,50.38,50.39,128551.0,46.7695,46.7787,46.7046,46.7139,128551.0
2021-12-21 13:30:00,50.4,50.55,50.37,50.54,257661.0,46.7231,46.8622,46.6953,46.8529,257661.0
2021-12-21 13:35:00,50.54,50.57,50.47,50.55,188798.0,46.8529,46.8807,46.788,46.8622,188798.0
2021-12-21 13:40:00,50.55,50.58,50.53,50.58,173667.0,46.8622,46.89,46.8436,46.89,173667.0
2021-12-21 13:45:00,50.58,50.58,50.5,50.52,125418.0,46.89,46.89,46.8158,46.8344,125418.0
2021-12-21 13:50:00,50.52,50.53,50.49,50.52,236242.0,46.8344,46.8436,46.8066,46.8344,236242.0
2021-12-21 13:55:00,50.52,50.53,50.44,50.44,114516.0,46.8344,46.8436,46.7602,46.7602,114516.0
2021-12-21 14:00:00,50.45,50.51,50.42,50.5,178616.0,46.7695,46.8251,46.7417,46.8158,178616.0
2021-12-21 14:05:00,50.5,50.5,50.45,50.48,120826.0,46.8158,46.8158,46.7695,46.7973,120826.0
2021-12-21 14:10:00,50.48,50.59,50.47,50.56,246917.0,46.7973,46.8993,46.788,46.8715,246917.0
2021-12-21 14:15:00,50.56,50.59,50.52,50.55,112625.0,46.8715,46.8993,46.8344,46.8622,112625.0
2021-12-21 14:20:00,50.55,50.6,50.55,50.55,104738.0,46.8622,46.9085,46.8622,46.8622,104738.0
2021-12-21 14:25:00,50.57,50.58,50.54,50.57,138390.0,46.8807,46.89,46.8529,46.8807,138390.0
2021-12-21 14:30:00,50.58,50.6,50.55,50.59,162373.0,46.89,46.9085,46.8622,46.8993,162373.0
2021-12-21 14:35:00,50.59,50.61,50.54,50.56,145893.0,46.8993,46.9178,46.8529,46.8715,145893.0
2021-12-21 14:40:00,50.57,50.62,50.56,50.61,164632.0,46.8807,46.9271,46.8715,46.9178,164632.0
2021-12-21 14:45:00,50.62,50.67,50.6,50.62,154632.0,46.9271,46.9734,46.9085,46.9271,154632.0
2021-12-21 14:50:00,50.62,50.69,50.61,50.68,130256.0,46.9271,46.992,46.9178,46.9827,130256.0
2021-12-21 14:55:00,50.68,50.75,50.66,50.71,205646.0,46.9827,47.0476,46.9642,47.0105,205646.0
2021-12-21 15:00:00,50.72,50.74,50.69,50.7,139057.0,47.0198,47.0383,46.992,47.0012,139057.0
2021-12-21 15:05:00,50.7,50.73,50.65,50.73,142593.0,47.0012,47.0291,46.9549,47.0291,142593.0
2021-12-21 15:10:00,50.73,50.73,50.66,50.68,162598.0,47.0291,47.0291,46.9642,46.9827,162598.0
2021-12-21 15:15:00,50.68,50.71,50.66,50.67,199010.0,46.9827,47.0105,46.9642,46.9734,199010.0
2021-12-21 15:20:00,50.68,50.69,50.62,50.63,185125.0,46.9827,46.992,46.9271,46.9363,185125.0
2021-12-21 15:25:00,50.62,50.67,50.61,50.66,194744.0,46.9271,46.9734,46.9178,46.9642,194744.0
2021-12-21 15:30:00,50.65,50.68,50.53,50.54,263161.0,46.9549,46.9827,46.8436,46.8529,263161.0
2021-12-21 15:35:00,50.54,50.61,50.53,50.61,208399.0,46.8529,46.9178,46.8436,46.9178,208399.0
2021-12-21 15:40:00,50.61,50.68,50.6,50.63,390720.0,46.9178,46.9827,46.9085,46.9363,390720.0
2021-12-21 15:45:00,50.63,50.68,50.53,50.55,352455.0,46.9363,46.9827,46.8436,46.8622,352455.0
2021-12-21 15:50:00,50.56,50.76,50.54,50.73,788825.0,46.8715,47.0569,46.8529,47.0291,788825.0
2021-12-21 15:55:00,50.73,50.84,50.66,50.76,1622058.0,47.0291,47.131,46.9642,47.0569,1622058.0
2021-12-22 09:30:00,50.63,50.68,50.38,50.43,566944.0,46.9363,46.9827,46.7046,46.7509,566944.0
2021-12-22 09:35:00,50.44,50.47,50.27,50.37,295974.0,46.7602,46.788,46.6026,46.6953,295974.0
2021-12-22 09:40:00,50.36,50.43,50.21,50.41,325462.0,46.686,46.7509,46.547,46.7324,325462.0
2021-12-22 09:45:00,50.41,50.48,50.36,50.44,315927.0,46.7324,46.7973,46.686,46.7602,315927.0
2021-12-22 09:50:00,50.44,50.45,50.29,50.32,170863.0,46.7602,46.7695,46.6212,46.649,170863.0
2021-12-22 09:55:00,50.32,50.4,50.25,50.29,172417.0,46.649,46.7231,46.5841,46.6212,172417.0
2021-12-22 10:00:00,50.29,50.41,50.28,50.37,211267.0,46.6212,46.7324,46.6119,46.6953,211267.0
2021-12-22 10:05:00,50.36,50.41,50.34,50.39,211295.0,46.686,46.7324,46.6675,46.7139,211295.0
2021-12-22 10:10:00,50.39,50.47,50.38,50.44,147107.0,46.7139,46.788,46.7046,46.7602,147107.0
2021-12-22 10:15:00,50.44,50.54,50.41,50.46,227746.0,46.7602,46.8529,46.7324,46.7787,227746.0
2021-12-22 10:20:00,50.46,50.56,50.44,50.55,197583.0,46.7787,46.8715,46.7602,46.8622,197583.0
2021-12-22 10:25:00,50.55,50.58,50.51,50.51,151117.0,46.8622,46.89,46.8251,46.8251,151117.0
2021-12-22 10:30:00,50.52,50.53,50.46,50.5,132924.0,46.8344,46.8436,46.7787,46.8158,132924.0
2021-12-22 10:35:00,50.5,50.66,50.46,50.62,242948.0,46.8158,46.9642,46.7787,46.9271,242948.0
2021-12-22 10:40:00,50.61,50.65,50.57,50.62,339129.0,46.9178,46.9549,46.8807,46.9271,339129.0
2021-12-22 10:45:00,50.62,50.72,50.62,50.72,109768.0,46.9271,47.0198,46.9271,47.0198,109768.0
2021-12-22 10:50:00,50.72,50.79,50.7,50.75,201022.0,47.0198,47.0847,47.0012,47.0476,201022.0
2021-12-22 10:55:00,50.75,50.81,50.72,50.78,95183.0,47.0476,47.1032,47.0198,47.0754,95183.0
2021-12-22 11:00:00,50.78,50.79,50.71,50.72,130589.0,47.0754,47.0847,47.0105,47.0198,130589.0
2021-12-22 11:05:00,50.73,50.74,50.67,50.69,161213.0,47.0291,47.0383,46.9734,46.992,161213.0
2021-12-22 11:10:00,50.69,50.8,50.68,50.78,164311.0,46.992,47.0939,46.9827,47.0754,164311.0
2021-12-22 11:15:00,50.77,50.83,50.76,50.83,117159.0,47.0661,47.1218,47.0569,47.1218,117159.0
2021-12-22 11:20:00,50.83,50.84,50.74,50.76,173020.0,47.1218,47.131,47.0383,47.0569,173020.0
2021-12-22 11:25:00,50.75,50.8,50.73,50.8,96050.0,47.0476,47.0939,47.0291,47.0939,96050.0
2021-12-22 11:30:00,50.79,50.86,50.77,50.84,124790.0,47.0847,47.1496,47.0661,47.131,124790.0
2021-12-22 11:35:00,50.85,50.86,50.8,50.84,73317.0,47.1403,47.1496,47.0939,47.131,73317.0
2021-12-22 11:40:00,50.83,50.84,50.79,50.8,87519.0,47.1218,47.131,47.0847,47.0939,87519.0
2021-12-22 11:45:00,50.81,50.82,50.75,50.8,178468.0,47.1032,47.1125,47.0476,47.0939,178468.0
2021-12-22 11:50:00,50.8,50.83,50.76,50.78,135908.0,47.0939,47.1218,47.0569,47.0754,135908.0
2021-12-22 11:55:00,50.79,50.81,50.73,50.74,115037.0,47.0847,47.1032,47.0291,47.0383,115037.0
2021-12-22 12:00:00,50.74,50.88,50.73,50.88,171972.0,47.0383,47.1681,47.0291,47.1681,171972.0
2021-12-22 12:05:00,50.88,50.92,50.82,50.84,163321.0,47.1681,47.2052,47.1125,47.131,163321.0
2021-12-22 12:10:00,50.83,50.83,50.74,50.79,130766.0,47.1218,47.1218,47.0383,47.0847,130766.0
2021-12-22 12:15:00,50.79,50.8,50.76,50.78,84916.0,47.0847,47.0939,47.0569,47.0754,84916.0
2021-12-22 12:20:00,50.78,50.83,50.77,50.8,91561.0,47.0754,47.1218,47.0661,47.0939,91561.0
2021-12-22 12:25:00,50.79,50.82,50.78,50.8,112802.0,47.0847,47.1125,47.0754,47.0939,112802.0
2021-12-22 12:30:00,50.8,50.83,50.79,50.82,46849.0,47.0939,47.1218,47.0847,47.1125,46849.0
2021-12-22 12:35:00,50.82,50.85,50.78,50.79,105505.0,47.1125,47.1403,47.0754,47.0847,105505.0
2021-12-22 12:40:00,50.79,50.82,50.75,50.77,147402.0,47.0847,47.1125,47.0476,47.0661,147402.0
2021-12-22 12:45:00,50.77,50.8,50.7,50.79,142710.0,47.0661,47.0939,47.0012,47.0847,142710.0
2021-12-22 12:50:00,50.79,50.87,50.79,50.87,72192.0,47.0847,47.1588,47.0847,47.1588,72192.0
2021-12-22 12:55:00,50.87,50.89,50.86,50.88,68691.0,47.1588,47.1774,47.1496,47.1681,68691.0
2021-12-22 13:00:00,50.88,50.92,50.83,50.89,84346.0,47.1681,47.2052,47.1218,47.1774,84346.0
2021-12-22 13:05:00,50.89,50.9,50.84,50.87,62986.0,47.1774,47.1866,47.131,47.1588,62986.0
2021-12-22 13:10:00,50.87,50.88,50.83,50.87,65766.0,47.1588,47.1681,47.1218,47.1588,65766.0
2021-12-22 13:15:00,50.86,50.87,50.83,50.85,78273.0,47.1496,47.1588,47.1218,47.1403,78273.0
2021-12-22 13:20:00,50.86,50.87,50.84,50.84,52123.0,47.1496,47.1588,47.131,47.131,52123.0
2021-12-22 13:25:00,50.85,50.86,50.77,50.77,135752.0,47.1403,47.1496,47.0661,47.0661,135752.0
2021-12-22 13:30:00,50.78,50.83,50.77,50.8,79021.0,47.0754,47.1218,47.0661,47.0939,79021.0
2021-12-22 13:35:00,50.8,50.81,50.72,50.73,98851.0,47.0939,47.1032,47.0198,47.0291,98851.0
2021-12-22 13:40:00,50.74,50.74,50.68,50.72,135545.0,47.0383,47.0383,46.9827,47.0198,135545.0
2021-12-22 13:45:00,50.72,50.76,50.7,50.72,98867.0,47.0198,47.0569,47.0012,47.0198,98867.0
2021-12-22 13:50:00,50.72,50.75,50.7,50.73,73067.0,47.0198,47.0476,47.0012,47.0291,73067.0
2021-12-22 13:55:00,50.74,50.75,50.7,50.73,89179.0,47.0383,47.0476,47.0012,47.0291,89179.0
2021-12-22 14:00:00,50.73,50.74,50.67,50.73,108918.0,47.0291,47.0383,46.9734,47.0291,108918.0
2021-12-22 14:05:00,50.73,50.74,50.65,50.66,100347.0,47.0291,47.0383,46.9549,46.9642,100347.0
2021-12-22 14:10:00,50.67,50.73,50.66,50.73,68633.0,46.9734,47.0291,46.9642,47.0291,68633.0
2021-12-22 14:15:00,50.73,50.77,50.72,50.73,72713.0,47.0291,47.0661,47.0198,47.0291,72713.0
2021-12-22 14:20:00,50.73,50.77,50.72,50.75,65731.0,47.0291,47.0661,47.0198,47.0476,65731.0
2021-12-22 14:25:00,50.75,50.76,50.68,50.69,67219.0,47.0476,47.0569,46.9827,46.992,67219.0
2021-12-22 14:30:00,50.7,50.79,50.69,50.78,101457.0,47.0012,47.0847,46.992,47.0754,101457.0
2021-12-22 14:35:00,50.79,50.84,50.78,50.8,112478.0,47.0847,47.131,47.0754,47.0939,112478.0
2021-12-22 14:40:00,50.81,50.82,50.76,50.76,84479.0,47.1032,47.1125,47.0569,47.0569,84479.0
2021-12-22 14:45:00,50.77,50.78,50.74,50.77,78025.0,47.0661,47.0754,47.0383,47.0661,78025.0
2021-12-22 14:50:00,50.77,50.79,50.76,50.79,58390.0,47.0661,47.0847,47.0569,47.0847,58390.0
2021-12-22 14:55:00,50.78,50.8,50.77,50.78,72306.0,47.0754,47.0939,47.0661,47.0754,72306.0
2021-12-22 15:00:00,50.79,50.81,50.78,50.81,79069.0,47.0847,47.1032,47.0754,47.1032,79069.0
2021-12-22 15:05:00,50.8,50.81,50.75,50.76,137390.0,47.0939,47.1032,47.0476,47.0569,137390.0
2021-12-22 15:10:00,50.77,50.8,50.75,50.8,85070.0,47.0661,47.0939,47.0476,47.0939,85070.0
2021-12-22 15:15:00,50.8,50.82,50.7,50.72,135957.0,47.0939,47.1125,47.0012,47.0198,135957.0
2021-12-22 15:20:00,50.73,50.77,50.7,50.76,90798.0,47.0291,47.0661,47.0012,47.0569,90798.0
2021-12-22 15:25:00,50.76,50.79,50.72,50.72,109502.0,47.0569,47.0847,47.0198,47.0198,109502.0
2021-12-22 15:30:00,50.73,50.78,50.71,50.72,113882.0,47.0291,47.0754,47.0105,47.0198,113882.0
2021-12-22 15:35:00,50.71,50.75,50.69,50.74,134851.0,47.0105,47.0476,46.992,47.0383,134851.0
2021-12-22 15:40:00,50.74,50.74,50.68,50.73,118784.0,47.0383,47.0383,46.9827,47.0291,118784.0
2021-12-22 15:45:00,50.73,50.77,50.72,50.76,192672.0,47.0291,47.0661,47.0198,47.0569,192672.0
2021-12-22 15:50:00,50.76,50.93,50.75,50.91,553905.0,47.0569,47.2145,47.0476,47.1959,553905.0
2021-12-22 15:55:00,50.91,51.02,50.88,50.97,1418583.0,47.1959,47.2979,47.1681,47.2515,1418583.0
2021-12-23 09:30:00,51.08,51.5,51.05,51.41,859900.0,47.3535,47.7429,47.3257,47.6594,859900.0
2021-12-23 09:35:00,51.41,51.5,51.28,51.41,475527.0,47.6594,47.7429,47.5389,47.6594,475527.0
2021-12-23 09:40:00,51.41,51.58,51.37,51.41,423061.0,47.6594,47.817,47.6224,47.6594,423061.0
2021-12-23 09:45:00,51.4,51.49,51.37,51.47,248083.0,47.6502,47.7336,47.6224,47.7151,248083.0
2021-12-23 09:50:00,51.47,51.5,51.35,51.4,307053.0,47.7151,47.7429,47.6038,47.6502,307053.0
2021-12-23 09:55:00,51.4,51.41,51.31,51.38,219828.0,47.6502,47.6594,47.5667,47.6316,219828.0
2021-12-23 10:00:00,51.38,51.53,51.37,51.43,285332.0,47.6316,47.7707,47.6224,47.678,285332.0
2021-12-23 10:05:00,51.44,51.63,51.4,51.61,276509.0,47.6873,47.8634,47.6502,47.8449,276509.0
2021-12-23 10:10:00,51.61,51.62,51.54,51.55,180453.0,47.8449,47.8541,47.78,47.7892,180453.0
2021-12-23 10:15:00,51.54,51.63,51.48,51.5,319016.0,47.78,47.8634,47.7243,47.7429,319016.0
2021-12-23 10:20:00,51.51,51.53,51.43,51.51,272866.0,47.7521,47.7707,47.678,47.7521,272866.0
2021-12-23 10:25:00,51.5,51.54,51.45,51.46,156171.0,47.7429,47.78,47.6965,47.7058,156171.0
2021-12-23 10:30:00,51.46,51.52,51.39,51.48,224598.0,47.7058,47.7614,47.6409,47.7243,224598.0
2021-12-23 10:35:00,51.48,51.51,51.44,51.5,145881.0,47.7243,47.7521,47.6873,47.7429,145881.0
2021-12-23 10:40:00,51.5,51.53,51.42,51.44,213768.0,47.7429,47.7707,47.6687,47.6873,213768.0
2021-12-23 10:45:00,51.44,51.48,51.42,51.43,149935.0,47.6873,47.7243,47.6687,47.678,149935.0
2021-12-23 10:50:00,51.43,51.47,51.36,51.37,232091.0,47.678,47.7151,47.6131,47.6224,232091.0
2021-12-23 10:55:00,51.38,51.45,51.37,51.44,222634.0,47.6316,47.6965,47.6224,47.6873,222634.0
2021-12-23 11:00:00,51.45,51.48,51.37,51.38,192348.0,47.6965,47.7243,47.6224,47.6316,192348.0
2021-12-23 11:05:00,51.39,51.41,51.3,51.4,223578.0,47.6409,47.6594,47.5575,47.6502,223578.0
2021-12-23 11:10:00,51.4,51.48,51.37,51.47,169570.0,47.6502,47.7243,47.6224,47.7151,169570.0
2021-12-23 11:15:00,51.47,51.54,51.45,51.54,134805.0,47.7151,47.78,47.6965,47.78,134805.0
2021-12-23 11:20:00,51.54,51.59,51.53,51.59,168368.0,47.78,47.8263,47.7707,47.8263,168368.0
2021-12-23 11:25:00,51.59,51.6,51.53,51.56,139749.0,47.8263,47.8356,47.7707,47.7985,139749.0
2021-12-23 11:30:00,51.56,51.62,51.55,51.58,155392.0,47.7985,47.8541,47.7892,47.817,155392.0
2021-12-23 11:35:00,51.58,51.64,51.57,51.63,154352.0,47.817,47.8727,47.8078,47.8634,154352.0
2021-12-23 11:40:00,51.64,51.69,51.63,51.64,201987.0,47.8727,47.919,47.8634,47.8727,201987.0
2021-12-23 11:45:00,51.64,51.65,51.6,51.63,89429.0,47.8727,47.8819,47.8356,47.8634,89429.0
2021-12-23 11:50:00,51.63,51.68,51.62,51.68,131404.0,47.8634,47.9097,47.8541,47.9097,131404.0
2021-12-23 11:55:00,51.68,51.73,51.67,51.69,158362.0,47.9097,47.9561,47.9005,47.919,158362.0
2021-12-23 12:00:00,51.68,51.69,51.62,51.63,93455.0,47.9097,47.919,47.8541,47.8634,93455.0
2021-12-23 12:05:00,51.63,51.67,51.58,51.59,74861.0,47.8634,47.9005,47.817,47.8263,74861.0
2021-12-23 12:10:00,51.59,51.62,51.57,51.58,75042.0,47.8263,47.8541,47.8078,47.817,75042.0
2021-12-23 12:15:00,51.57,51.59,51.53,51.55,101349.0,47.8078,47.8263,47.7707,47.7892,101349.0
2021-12-23 12:20:00,51.56,51.61,51.55,51.6,67010.0,47.7985,47.8449,47.7892,47.8356,67010.0
2021-12-23 12:25:00,51.6,51.63,51.54,51.58,103051.0,47.8356,47.8634,47.78,47.817,103051.0
2021-12-23 12:30:00,51.58,51.6,51.56,51.6,77440.0,47.817,47.8356,47.7985,47.8356,77440.0
2021-12-23 12:35:00,51.6,51.62,51.56,51.57,91050.0,47.8356,47.8541,47.7985,47.8078,91050.0
2021-12-23 12:40:00,51.57,51.57,51.54,51.57,135979.0,47.8078,47.8078,47.78,47.8078,135979.0
2021-12-23 12:45:00,51.57,51.57,51.52,51.53,49673.0,47.8078,47.8078,47.7614,47.7707,49673.0
2021-12-23 12:50:00,51.53,51.53,51.48,51.5,87682.0,47.7707,47.7707,47.7243,47.7429,87682.0
2021-12-23 12:55:00,51.49,51.54,51.48,51.54,69474.0,47.7336,47.78,47.7243,47.78,69474.0
2021-12-23 13:00:00,51.54,51.56,51.51,51.51,61885.0,47.78,47.7985,47.7521,47.7521,61885.0
2021-12-23 13:05:00,51.52,51.55,51.51,51.53,99004.0,47.7614,47.7892,47.7521,47.7707,99004.0
2021-12-23 13:10:00,51.53,51.54,51.47,51.49,94550.0,47.7707,47.78,47.7151,47.7336,94550.0
2021-12-23 13:15:00,51.49,51.53,51.48,51.53,46980.0,47.7336,47.7707,47.7243,47.7707,46980.0
2021-12-23 13:20:00,51.53,51.55,51.51,51.53,42589.0,47.7707,47.7892,47.7521,47.7707,42589.0
2021-12-23 13:25:00,51.53,51.55,51.5,51.55,58723.0,47.7707,47.7892,47.7429,47.7892,58723.0
2021-12-23 13:30:00,51.54,51.57,51.52,51.54,80362.0,47.78,47.8078,47.7614,47.78,80362.0
2021-12-23 13:35:00,51.54,51.56,51.52,51.55,49668.0,47.78,47.7985,47.7614,47.7892,49668.0
2021-12-23 13:40:00,51.54,51.55,51.49,51.49,76009.0,47.78,47.7892,47.7336,47.7336,76009.0
2021-12-23 13:45:00,51.5,51.52,51.49,51.51,57957.0,47.7429,47.7614,47.7336,47.7521,57957.0
2021-12-23 13:50:00,51.52,51.57,51.52,51.57,73412.0,47.7614,47.8078,47.7614,47.8078,73412.0
2021-12-23 13:55:00,51.58,51.58,51.55,51.58,98349.0,47.817,47.817,47.7892,47.817,98349.0
2021-12-23 14:00:00,51.58,51.59,51.54,51.55,84252.0,47.817,47.8263,47.78,47.7892,84252.0
2021-12-23 14:05:00,51.55,51.57,51.51,51.53,74581.0,47.7892,47.8078,47.7521,47.7707,74581.0
2021-12-23 14:10:00,51.53,51.56,51.52,51.54,66191.0,47.7707,47.7985,47.7614,47.78,66191.0
2021-12-23 14:15:00,51.54,51.57,51.49,51.56,103454.0,47.78,47.8078,47.7336,47.7985,103454.0
2021-12-23 14:20:00,51.55,51.58,51.54,51.57,52543.0,47.7892,47.817,47.78,47.8078,52543.0
2021-12-23 14:25:00,51.57,51.59,51.56,51.57,94415.0,47.8078,47.8263,47.7985,47.8078,94415.0
2021-12-23 14:30:00,51.57,51.59,51.52,51.57,106669.0,47.8078,47.8263,47.7614,47.8078,106669.0
2021-12-23 14:35:00,51.57,51.58,51.56,51.56,50281.0,47.8078,47.817,47.7985,47.7985,50281.0
2021-12-23 14:40:00,51.56,51.57,51.53,51.55,90059.0,47.7985,47.8078,47.7707,47.7892,90059.0
2021-12-23 14:45:00,51.55,51.57,51.52,51.54,81391.0,47.7892,47.8078,47.7614,47.78,81391.0
2021-12-23 14:50:00,51.55,51.58,51.53,51.56,78810.0,47.7892,47.817,47.7707,47.7985,78810.0
2021-12-23 14:55:00,51.57,51.58,51.55,51.56,51294.0,47.8078,47.817,47.7892,47.7985,51294.0
2021-12-23 15:00:00,51.57,51.57,51.42,51.43,122648.0,47.8078,47.8078,47.6687,47.678,122648.0
2021-12-23 15:05:00,51.44,51.49,51.41,51.46,159487.0,47.6873,47.7336,47.6594,47.7058,159487.0
2021-12-23 15:10:00,51.47,51.49,51.45,51.47,139403.0,47.7151,47.7336,47.6965,47.7151,139403.0
2021-12-23 15:15:00,51.48,51.5,51.45,51.46,156168.0,47.7243,47.7429,47.6965,47.7058,156168.0
2021-12-23 15:20:00,51.46,51.51,51.43,51.44,134360.0,47.7058,47.7521,47.678,47.6873,134360.0
2021-12-23 15:25:00,51.44,51.44,51.34,51.35,204168.0,47.6873,47.6873,47.5945,47.6038,204168.0
2021-12-23 15:30:00,51.35,51.36,51.3,51.32,233905.0,47.6038,47.6131,47.5575,47.576,233905.0
2021-12-23 15:35:00,51.32,51.36,51.3,51.35,170044.0,47.576,47.6131,47.5575,47.6038,170044.0
2021-12-23 15:40:00,51.34,51.35,51.3,51.31,242640.0,47.5945,47.6038,47.5575,47.5667,242640.0
2021-12-23 15:45:00,51.32,51.41,51.31,51.4,289721.0,47.576,47.6594,47.5667,47.6502,289721.0
2021-12-23 15:50:00,51.4,51.47,51.39,51.45,547236.0,47.6502,47.7151,47.6409,47.6965,547236.0
2021-12-23 15:55:00,51.45,51.45,51.27,51.3,1144849.0,47.6965,47.6965,47.5297,47.5575,1144849.0
2021-12-27 09:30:00,51.39,51.55,51.3,51.46,698161.0,47.6409,47.7892,47.5575,47.7058,698161.0
2021-12-27 09:35:00,51.46,51.51,51.31,51.43,366038.0,47.7058,47.7521,47.5667,47.678,366038.0
2021-12-27 09:40:00,51.42,51.65,51.35,51.55,311103.0,47.6687,47.8819,47.6038,47.7892,311103.0
2021-12-27 09:45:00,51.56,51.78,51.55,51.76,321930.0,47.7985,48.0024,47.7892,47.9839,321930.0
2021-12-27 09:50:00,51.76,51.8,51.51,51.51,195620.0,47.9839,48.021,47.7521,47.7521,195620.0
2021-12-27 09:55:00,51.51,51.55,51.49,51.54,162978.0,47.7521,47.7892,47.7336,47.78,162978.0
2021-12-27 10:00:00,51.54,51.55,51.5,51.53,181861.0,47.78,47.7892,47.7429,47.7707,181861.0
2021-12-27 10:05:00,51.53,51.66,51.51,51.66,165589.0,47.7707,47.8912,47.7521,47.8912,165589.0
2021-12-27 10:10:00,51.66,51.75,51.59,51.75,184415.0,47.8912,47.9746,47.8263,47.9746,184415.0
2021-12-27 10:15:00,51.74,51.79,51.73,51.78,236404.0,47.9654,48.0117,47.9561,48.0024,236404.0
2021-12-27 10:20:00,51.78,51.79,51.72,51.78,196011.0,48.0024,48.0117,47.9468,48.0024,196011.0
2021-12-27 10:25:00,51.79,51.84,51.75,51.84,273654.0,48.0117,48.0581,47.9746,48.0581,273654.0
2021-12-27 10:30:00,51.84,51.9,51.8,51.86,215712.0,48.0581,48.1137,48.021,48.0766,215712.0
2021-12-27 10:35:00,51.86,51.86,51.77,51.79,160564.0,48.0766,48.0766,47.9932,48.0117,160564.0
2021-12-27 10:40:00,51.79,51.82,51.76,51.79,167197.0,48.0117,48.0395,47.9839,48.0117,167197.0
2021-12-27 10:45:00,51.79,51.83,51.77,51.8,198768.0,48.0117,48.0488,47.9932,48.021,198768.0
2021-12-27 10:50:00,51.81,51.85,51.78,51.8,189808.0,48.0303,48.0673,48.0024,48.021,189808.0
2021-12-27 10:55:00,51.8,51.87,51.79,51.83,151177.0,48.021,48.0859,48.0117,48.0488,151177.0
2021-12-27 11:00:00,51.83,51.88,51.8,51.85,142614.0,48.0488,48.0952,48.021,48.0673,142614.0
2021-12-27 11:05:00,51.85,51.85,51.8,51.84,91081.0,48.0673,48.0673,48.021,48.0581,91081.0
2021-12-27 11:10:00,51.84,51.85,51.81,51.83,134475.0,48.0581,48.0673,48.0303,48.0488,134475.0
2021-12-27 11:15:00,51.84,51.87,51.79,51.81,168491.0,48.0581,48.0859,48.0117,48.0303,168491.0
2021-12-27 11:20:00,51.81,51.85,51.76,51.85,163655.0,48.0303,48.0673,47.9839,48.0673,163655.0
2021-12-27 11:25:00,51.84,51.9,51.81,51.89,121961.0,48.0581,48.1137,48.0303,48.1044,121961.0
2021-12-27 11:30:00,51.89,51.9,51.83,51.85,99183.0,48.1044,48.1137,48.0488,48.0673,99183.0
2021-12-27 11:35:00,51.84,51.89,51.83,51.88,123357.0,48.0581,48.1044,48.0488,48.0952,123357.0
2021-12-27 11:40:00,51.88,51.92,51.86,51.9,131992.0,48.0952,48.1322,48.0766,48.1137,131992.0
2021-12-27 11:45:00,51.89,51.92,51.84,51.85,168388.0,48.1044,48.1322,48.0581,48.0673,168388.0
2021-12-27 11:50:00,51.84,51.86,51.8,51.84,142299.0,48.0581,48.0766,48.021,48.0581,142299.0
2021-12-27 11:55:00,51.84,51.85,51.78,51.84,129688.0,48.0581,48.0673,48.0024,48.0581,129688.0
2021-12-27 12:00:00,51.84,51.9,51.83,51.9,124756.0,48.0581,48.1137,48.0488,48.1137,124756.0
2021-12-27 12:05:00,51.9,51.96,51.84,51.92,274674.0,48.1137,48.1693,48.0581,48.1322,274674.0
2021-12-27 12:10:00,51.92,52.04,51.89,52.02,465500.0,48.1322,48.2435,48.1044,48.2249,465500.0
2021-12-27 12:15:00,52.02,52.06,51.98,52.0,136695.0,48.2249,48.262,48.1879,48.2064,136695.0
2021-12-27 12:20:00,52.0,52.0,51.97,51.98,85212.0,48.2064,48.2064,48.1786,48.1879,85212.0
2021-12-27 12:25:00,51.98,51.99,51.92,51.93,116524.0,48.1879,48.1971,48.1322,48.1415,116524.0
2021-12-27 12:30:00,51.93,51.94,51.89,51.9,133355.0,48.1415,48.1508,48.1044,48.1137,133355.0
2021-12-27 12:35:00,51.9,51.91,51.86,51.89,91984.0,48.1137,48.123,48.0766,48.1044,91984.0
2021-12-27 12:40:00,51.88,51.92,51.85,51.9,170915.0,48.0952,48.1322,48.0673,48.1137,170915.0
2021-12-27 12:45:00,51.91,51.96,51.89,51.91,101708.0,48.123,48.1693,48.1044,48.123,101708.0
2021-12-27 12:50:00,51.91,51.92,51.85,51.87,125420.0,48.123,48.1322,48.0673,48.0859,125420.0
2021-12-27 12:55:00,51.88,51.91,51.87,51.91,105246.0,48.0952,48.123,48.0859,48.123,105246.0
2021-12-27 13:00:00,51.91,51.91,51.9,51.91,111444.0,48.123,48.123,48.1137,48.123,111444.0
2021-12-27 13:05:00,51.91,51.91,51.89,51.91,98476.0,48.123,48.123,48.1044,48.123,98476.0
2021-12-27 13:10:00,51.91,51.91,51.87,51.88,95677.0,48.123,48.123,48.0859,48.0952,95677.0
2021-12-27 13:15:00,51.88,51.89,51.87,51.88,49172.0,48.0952,48.1044,48.0859,48.0952,49172.0
2021-12-27 13:20:00,51.87,51.89,51.86,51.89,122597.0,48.0859,48.1044,48.0766,48.1044,122597.0
2021-12-27 13:25:00,51.89,51.9,51.87,51.88,126197.0,48.1044,48.1137,48.0859,48.0952,126197.0
2021-12-27 13:30:00,51.87,51.89,51.84,51.85,115620.0,48.0859,48.1044,48.0581,48.0673,115620.0
2021-12-27 13:35:00,51.84,51.91,51.84,51.9,132968.0,48.0581,48.123,48.0581,48.1137,132968.0
2021-12-27 13:40:00,51.91,51.91,51.86,51.87,69554.0,48.123,48.123,48.0766,48.0859,69554.0
2021-12-27 13:45:00,51.87,51.89,51.86,51.89,61285.0,48.0859,48.1044,48.0766,48.1044,61285.0
2021-12-27 13:50:00,51.88,51.89,51.86,51.86,90966.0,48.0952,48.1044,48.0766,48.0766,90966.0
2021-12-27 13:55:00,51.87,51.89,51.85,51.86,125269.0,48.0859,48.1044,48.0673,48.0766,125269.0
2021-12-27 14:00:00,51.87,51.88,51.82,51.87,164963.0,48.0859,48.0952,48.0395,48.0859,164963.0
2021-12-27 14:05:00,51.87,51.89,51.86,51.88,77268.0,48.0859,48.1044,48.0766,48.0952,77268.0
2021-12-27 14:10:00,51.88,51.9,51.86,51.89,94916.0,48.0952,48.1137,48.0766,48.1044,94916.0
2021-12-27 14:15:00,51.89,51.94,51.88,51.91,261981.0,48.1044,48.1508,48.0952,48.123,261981.0
2021-12-27 14:20:00,51.91,51.91,51.89,51.9,77194.0,48.123,48.123,48.1044,48.1137,77194.0
2021-12-27 14:25:00,51.91,51.92,51.89,51.92,87210.0,48.123,48.1322,48.1044,48.1322,87210.0
2021-12-27 14:30:00,51.91,51.91,51.89,51.91,93717.0,48.123,48.123,48.1044,48.123,93717.0
2021-12-27 14:35:00,51.91,51.91,51.88,51.89,96187.0,48.123,48.123,48.0952,48.1044,96187.0
2021-12-27 14:40:00,51.89,51.9,51.85,51.87,78656.0,48.1044,48.1137,48.0673,48.0859,78656.0
2021-12-27 14:45:00,51.86,51.86,51.83,51.83,69086.0,48.0766,48.0766,48.0488,48.0488,69086.0
2021-12-27 14:50:00,51.84,51.85,51.81,51.85,74162.0,48.0581,48.0673,48.0303,48.0673,74162.0
2021-12-27 14:55:00,51.85,51.9,51.83,51.89,137876.0,48.0673,48.1137,48.0488,48.1044,137876.0
2021-12-27 15:00:00,51.89,51.89,51.84,51.86,135056.0,48.1044,48.1044,48.0581,48.0766,135056.0
2021-12-27 15:05:00,51.86,51.87,51.83,51.85,81332.0,48.0766,48.0859,48.0488,48.0673,81332.0
2021-12-27 15:10:00,51.85,51.86,51.82,51.85,131996.0,48.0673,48.0766,48.0395,48.0673,131996.0
2021-12-27 15:15:00,51.84,51.85,51.8,51.8,124742.0,48.0581,48.0673,48.021,48.021,124742.0
2021-12-27 15:20:00,51.8,51.82,51.76,51.8,97332.0,48.021,48.0395,47.9839,48.021,97332.0
2021-12-27 15:25:00,51.8,51.83,51.79,51.82,116714.0,48.021,48.0488,48.0117,48.0395,116714.0
2021-12-27 15:30:00,51.82,51.84,51.81,51.82,157911.0,48.0395,48.0581,48.0303,48.0395,157911.0
2021-12-27 15:35:00,51.82,51.82,51.78,51.79,126285.0,48.0395,48.0395,48.0024,48.0117,126285.0
2021-12-27 15:40:00,51.79,51.84,51.76,51.84,180935.0,48.0117,48.0581,47.9839,48.0581,180935.0
2021-12-27 15:45:00,51.83,51.83,51.76,51.77,221118.0,48.0488,48.0488,47.9839,47.9932,221118.0
2021-12-27 15:50:00,51.77,51.91,51.77,51.89,763873.0,47.9932,48.123,47.9932,48.1044,763873.0
2021-12-27 15:55:00,51.89,51.95,51.86,51.94,920581.0,48.1044,48.16,48.0766,48.1508,920581.0
2021-12-28 09:30:00,52.01,52.04,51.77,51.97,609894.0,48.2157,48.2435,47.9932,48.1786,609894.0
2021-12-28 09:35:00,51.97,52.12,51.88,52.0,296369.0,48.1786,48.3176,48.0952,48.2064,296369.0
2021-12-28 09:40:00,52.01,52.09,51.82,51.83,242604.0,48.2157,48.2898,48.0395,48.0488,242604.0
2021-12-28 09:45:00,51.83,51.89,51.63,51.68,294590.0,48.0488,48.1044,47.8634,47.9097,294590.0
2021-12-28 09:50:00,51.68,51.79,51.65,51.78,237868.0,47.9097,48.0117,47.8819,48.0024,237868.0
2021-12-28 09:55:00,51.78,51.93,51.75,51.89,166510.0,48.0024,48.1415,47.9746,48.1044,166510.0
2021-12-28 10:00:00,51.89,51.97,51.83,51.97,208524.0,48.1044,48.1786,48.0488,48.1786,208524.0
2021-12-28 10:05:00,51.96,51.97,51.82,51.88,145807.0,48.1693,48.1786,48.0395,48.0952,145807.0
2021-12-28 10:10:00,51.88,51.99,51.87,51.9,201447.0,48.0952,48.1971,48.0859,48.1137,201447.0
2021-12-28 10:15:00,51.89,51.93,51.85,51.86,126147.0,48.1044,48.1415,48.0673,48.0766,126147.0
2021-12-28 10:20:00,51.87,51.95,51.86,51.94,143087.0,48.0859,48.16,48.0766,48.1508,143087.0
2021-12-28 10:25:00,51.94,51.95,51.85,51.86,191008.0,48.1508,48.16,48.0673,48.0766,191008.0
2021-12-28 10:30:00,51.86,51.87,51.81,51.82,142301.0,48.0766,48.0859,48.0303,48.0395,142301.0
2021-12-28 10:35:00,51.82,51.93,51.81,51.84,251538.0,48.0395,48.1415,48.0303,48.0581,251538.0
2021-12-28 10:40:00,51.83,51.88,51.77,51.84,257532.0,48.0488,48.0952,47.9932,48.0581,257532.0
2021-12-28 10:45:00,51.82,51.88,51.81,51.87,140251.0,48.0395,48.0952,48.0303,48.0859,140251.0
2021-12-28 10:50:00,51.86,51.89,51.75,51.77,128443.0,48.0766,48.1044,47.9746,47.9932,128443.0
2021-12-28 10:55:00,51.77,51.84,51.74,51.8,127267.0,47.9932,48.0581,47.9654,48.021,127267.0
2021-12-28 11:00:00,51.8,51.83,51.78,51.8,131365.0,48.021,48.0488,48.0024,48.021,131365.0
2021-12-28 11:05:00,51.8,51.81,51.74,51.8,173358.0,48.021,48.0303,47.9654,48.021,173358.0
2021-12-28 11:10:00,51.8,51.83,51.79,51.81,93537.0,48.021,48.0488,48.0117,48.0303,93537.0
2021-12-28 11:15:00,51.81,51.82,51.71,51.76,184835.0,48.0303,48.0395,47.9376,47.9839,184835.0
2021-12-28 11:20:00,51.76,51.78,51.75,51.75,68164.0,47.9839,48.0024,47.9746,47.9746,68164.0
2021-12-28 11:25:00,51.75,51.76,51.66,51.72,225825.0,47.9746,47.9839,47.8912,47.9468,225825.0
2021-12-28 11:30:00,51.72,51.73,51.63,51.7,239538.0,47.9468,47.9561,47.8634,47.9283,239538.0
2021-12-28 11:35:00,51.7,51.71,51.66,51.7,114444.0,47.9283,47.9376,47.8912,47.9283,114444.0
2021-12-28 11:40:00,51.7,51.72,51.67,51.68,103986.0,47.9283,47.9468,47.9005,47.9097,103986.0
2021-12-28 11:45:00,51.68,51.78,51.68,51.78,110437.0,47.9097,48.0024,47.9097,48.0024,110437.0
2021-12-28 11:50:00,51.78,51.88,51.77,51.88,124793.0,48.0024,48.0952,47.9932,48.0952,124793.0
2021-12-28 11:55:00,51.88,51.91,51.84,51.87,121170.0,48.0952,48.123,48.0581,48.0859,121170.0
2021-12-28 12:00:00,51.86,51.88,51.82,51.88,108609.0,48.0766,48.0952,48.0395,48.0952,108609.0
2021-12-28 12:05:00,51.88,51.89,51.85,51.88,121153.0,48.0952,48.1044,48.0673,48.0952,121153.0
2021-12-28 12:10:00,51.89,51.9,51.87,51.89,44024.0,48.1044,48.1137,48.0859,48.1044,44024.0
2021-12-28 12:15:00,51.9,51.9,51.79,51.83,99028.0,48.1137,48.1137,48.0117,48.0488,99028.0
2021-12-28 12:20:00,51.82,51.84,51.78,51.83,83240.0,48.0395,48.0581,48.0024,48.0488,83240.0
2021-12-28 12:25:00,51.83,51.85,51.74,51.76,168479.0,48.0488,48.0673,47.9654,47.9839,168479.0
2021-12-28 12:30:00,51.75,51.79,51.64,51.64,139660.0,47.9746,48.0117,47.8727,47.8727,139660.0
2021-12-28 12:35:00,51.65,51.74,51.64,51.73,108170.0,47.8819,47.9654,47.8727,47.9561,108170.0
2021-12-28 12:40:00,51.73,51.74,51.71,51.72,53741.0,47.9561,47.9654,47.9376,47.9468,53741.0
2021-12-28 12:45:00,51.73,51.74,51.68,51.7,74294.0,47.9561,47.9654,47.9097,47.9283,74294.0
2021-12-28 12:50:00,51.69,51.79,51.69,51.76,90442.0,47.919,48.0117,47.919,47.9839,90442.0
2021-12-28 12:55:00,51.76,51.79,51.74,51.79,73371.0,47.9839,48.0117,47.9654,48.0117,73371.0
2021-12-28 13:00:00,51.79,51.79,51.75,51.78,85255.0,48.0117,48.0117,47.9746,48.0024,85255.0
2021-12-28 13:05:00,51.78,51.78,51.75,51.77,66133.0,48.0024,48.0024,47.9746,47.9932,66133.0
2021-12-28 13:10:00,51.77,51.77,51.72,51.73,45927.0,47.9932,47.9932,47.9468,47.9561,45927.0
2021-12-28 13:15:00,51.73,51.76,51.72,51.75,49277.0,47.9561,47.9839,47.9468,47.9746,49277.0
2021-12-28 13:20:00,51.75,51.76,51.71,51.76,84062.0,47.9746,47.9839,47.9376,47.9839,84062.0
2021-12-28 13:25:00,51.76,51.78,51.71,51.78,97158.0,47.9839,48.0024,47.9376,48.0024,97158.0
2021-12-28 13:30:00,51.77,51.8,51.76,51.78,50028.0,47.9932,48.021,47.9839,48.0024,50028.0
2021-12-28 13:35:00,51.78,51.78,51.72,51.73,82364.0,48.0024,48.0024,47.9468,47.9561,82364.0
2021-12-28 13:40:00,51.73,51.75,51.69,51.73,86254.0,47.9561,47.9746,47.919,47.9561,86254.0
2021-12-28 13:45:00,51.73,51.78,51.72,51.77,68844.0,47.9561,48.0024,47.9468,47.9932,68844.0
2021-12-28 13:50:00,51.76,51.8,51.73,51.78,176877.0,47.9839,48.021,47.9561,48.0024,176877.0
2021-12-28 13:55:00,51.77,51.83,51.77,51.82,65660.0,47.9932,48.0488,47.9932,48.0395,65660.0
2021-12-28 14:00:00,51.83,51.83,51.69,51.7,97276.0,48.0488,48.0488,47.919,47.9283,97276.0
2021-12-28 14:05:00,51.71,51.73,51.7,51.73,66157.0,47.9376,47.9561,47.9283,47.9561,66157.0
2021-12-28 14:10:00,51.73,51.73,51.67,51.71,107628.0,47.9561,47.9561,47.9005,47.9376,107628.0
2021-12-28 14:15:00,51.71,51.78,51.7,51.77,132040.0,47.9376,48.0024,47.9283,47.9932,132040.0
2021-12-28 14:20:00,51.77,51.8,51.76,51.77,73028.0,47.9932,48.021,47.9839,47.9932,73028.0
2021-12-28 14:25:00,51.77,51.78,51.73,51.77,78353.0,47.9932,48.0024,47.9561,47.9932,78353.0
2021-12-28 14:30:00,51.77,51.8,51.76,51.78,56793.0,47.9932,48.021,47.9839,48.0024,56793.0
2021-12-28 14:35:00,51.78,51.83,51.76,51.82,142460.0,48.0024,48.0488,47.9839,48.0395,142460.0
2021-12-28 14:40:00,51.81,51.84,51.81,51.83,95394.0,48.0303,48.0581,48.0303,48.0488,95394.0
2021-12-28 14:45:00,51.84,51.85,51.79,51.84,105485.0,48.0581,48.0673,48.0117,48.0581,105485.0
2021-12-28 14:50:00,51.84,51.88,51.8,51.87,86831.0,48.0581,48.0952,48.021,48.0859,86831.0
2021-12-28 14:55:00,51.87,51.88,51.8,51.82,81427.0,48.0859,48.0952,48.021,48.0395,81427.0
2021-12-28 15:00:00,51.83,51.83,51.8,51.82,68994.0,48.0488,48.0488,48.021,48.0395,68994.0
2021-12-28 15:05:00,51.83,51.88,51.81,51.88,78302.0,48.0488,48.0952,48.0303,48.0952,78302.0
2021-12-28 15:10:00,51.88,51.9,51.86,51.88,113965.0,48.0952,48.1137,48.0766,48.0952,113965.0
2021-12-28 15:15:00,51.88,51.89,51.85,51.87,70005.0,48.0952,48.1044,48.0673,48.0859,70005.0
2021-12-28 15:20:00,51.86,51.89,51.83,51.84,83608.0,48.0766,48.1044,48.0488,48.0581,83608.0
2021-12-28 15:25:00,51.83,51.89,51.83,51.89,91550.0,48.0488,48.1044,48.0488,48.1044,91550.0
2021-12-28 15:30:00,51.88,51.92,51.82,51.87,154666.0,48.0952,48.1322,48.0395,48.0859,154666.0
2021-12-28 15:35:00,51.87,51.9,51.86,51.88,102732.0,48.0859,48.1137,48.0766,48.0952,102732.0
2021-12-28 15:40:00,51.88,51.9,51.83,51.88,163187.0,48.0952,48.1137,48.0488,48.0952,163187.0
2021-12-28 15:45:00,51.89,51.93,51.85,51.88,177740.0,48.1044,48.1415,48.0673,48.0952,177740.0
2021-12-28 15:50:00,51.87,51.88,51.73,51.75,593630.0,48.0859,48.0952,47.9561,47.9746,593630.0
2021-12-28 15:55:00,51.74,51.78,51.68,51.77,1394325.0,47.9654,48.0024,47.9097,47.9932,1394325.0
2021-12-29 09:30:00,51.82,52.14,51.66,52.09,527572.0,48.0395,48.3362,47.8912,48.2898,527572.0
2021-12-29 09:35:00,52.09,52.11,51.9,52.03,249558.0,48.2898,48.3084,48.1137,48.2342,249558.0
2021-12-29 09:40:00,52.02,52.12,51.95,51.95,399826.0,48.2249,48.3176,48.16,48.16,399826.0
2021-12-29 09:45:00,51.95,52.03,51.94,52.01,101571.0,48.16,48.2342,48.1508,48.2157,101571.0
2021-12-29 09:50:00,52.0,52.07,51.93,52.07,128120.0,48.2064,48.2713,48.1415,48.2713,128120.0
2021-12-29 09:55:00,52.07,52.07,51.97,51.98,80902.0,48.2713,48.2713,48.1786,48.1879,80902.0
2021-12-29 10:00:00,51.99,52.02,51.95,51.98,120298.0,48.1971,48.2249,48.16,48.1879,120298.0
2021-12-29 10:05:00,51.98,52.03,51.9,52.01,317777.0,48.1879,48.2342,48.1137,48.2157,317777.0
2021-12-29 10:10:00,52.01,52.05,51.8,51.82,252405.0,48.2157,48.2528,48.021,48.0395,252405.0
2021-12-29 10:15:00,51.83,51.85,51.68,51.82,299945.0,48.0488,48.0673,47.9097,48.0395,299945.0
2021-12-29 10:20:00,51.82,51.87,51.8,51.86,111642.0,48.0395,48.0859,48.021,48.0766,111642.0
2021-12-29 10:25:00,51.86,51.87,51.73,51.76,160451.0,48.0766,48.0859,47.9561,47.9839,160451.0
2021-12-29 10:30:00,51.76,51.78,51.66,51.72,178445.0,47.9839,48.0024,47.8912,47.9468,178445.0
2021-12-29 10:35:00,51.72,51.73,51.66,51.71,103440.0,47.9468,47.9561,47.8912,47.9376,103440.0
2021-12-29 10:40:00,51.71,51.83,51.67,51.81,162678.0,47.9376,48.0488,47.9005,48.0303,162678.0
2021-12-29 10:45:00,51.81,51.89,51.8,51.84,98648.0,48.0303,48.1044,48.021,48.0581,98648.0
2021-12-29 10:50:00,51.84,51.9,51.81,51.9,96658.0,48.0581,48.1137,48.0303,48.1137,96658.0
2021-12-29 10:55:00,51.89,51.89,51.84,51.87,82357.0,48.1044,48.1044,48.0581,48.0859,82357.0
2021-12-29 11:00:00,51.88,51.97,51.87,51.97,117762.0,48.0952,48.1786,48.0859,48.1786,117762.0
2021-12-29 11:05:00,51.97,52.0,51.96,51.99,111002.0,48.1786,48.2064,48.1693,48.1971,111002.0
2021-12-29 11:10:00,51.99,52.0,51.94,51.96,99001.0,48.1971,48.2064,48.1508,48.1693,99001.0
2021-12-29 11:15:00,51.97,51.98,51.93,51.95,64182.0,48.1786,48.1879,48.1415,48.16,64182.0
2021-12-29 11:20:00,51.95,51.97,51.88,51.89,99204.0,48.16,48.1786,48.0952,48.1044,99204.0
2021-12-29 11:25:00,51.9,51.9,51.76,51.77,104068.0,48.1137,48.1137,47.9839,47.9932,104068.0
2021-12-29 11:30:00,51.78,51.79,51.75,51.79,96450.0,48.0024,48.0117,47.9746,48.0117,96450.0
2021-12-29 11:35:00,51.79,51.8,51.76,51.8,101935.0,48.0117,48.021,47.9839,48.021,101935.0
2021-12-29 11:40:00,51.8,51.85,51.79,51.83,83788.0,48.021,48.0673,48.0117,48.0488,83788.0
2021-12-29 11:45:00,51.84,51.88,51.81,51.88,77569.0,48.0581,48.0952,48.0303,48.0952,77569.0
2021-12-29 11:50:00,51.87,51.9,51.83,51.84,119950.0,48.0859,48.1137,48.0488,48.0581,119950.0
2021-12-29 11:55:00,51.84,51.86,51.82,51.84,73114.0,48.0581,48.0766,48.0395,48.0581,73114.0
2021-12-29 12:00:00,51.84,51.85,51.81,51.83,54514.0,48.0581,48.0673,48.0303,48.0488,54514.0
2021-12-29 12:05:00,51.83,51.87,51.82,51.82,70529.0,48.0488,48.0859,48.0395,48.0395,70529.0
2021-12-29 12:10:00,51.83,51.85,51.81,51.82,65819.0,48.0488,48.0673,48.0303,48.0395,65819.0
2021-12-29 12:15:00,51.82,51.83,51.76,51.8,104288.0,48.0395,48.0488,47.9839,48.021,104288.0
2021-12-29 12:20:00,51.8,51.89,51.79,51.87,80132.0,48.021,48.1044,48.0117,48.0859,80132.0
2021-12-29 12:25:00,51.87,51.87,51.84,51.85,76183.0,48.0859,48.0859,48.0581,48.0673,76183.0
2021-12-29 12:30:00,51.84,51.85,51.78,51.83,122189.0,48.0581,48.0673,48.0024,48.0488,122189.0
2021-12-29 12:35:00,51.84,51.9,51.83,51.89,83154.0,48.0581,48.1137,48.0488,48.1044,83154.0
2021-12-29 12:40:00,51.89,51.9,51.87,51.9,39560.0,48.1044,48.1137,48.0859,48.1137,39560.0
2021-12-29 12:45:00,51.9,51.9,51.83,51.86,82956.0,48.1137,48.1137,48.0488,48.0766,82956.0
2021-12-29 12:50:00,51.86,51.87,51.81,51.86,86915.0,48.0766,48.0859,48.0303,48.0766,86915.0
2021-12-29 12:55:00,51.86,51.92,51.86,51.91,76743.0,48.0766,48.1322,48.0766,48.123,76743.0
2021-12-29 13:00:00,51.92,51.93,51.88,51.9,125684.0,48.1322,48.1415,48.0952,48.1137,125684.0
2021-12-29 13:05:00,51.9,51.92,51.84,51.9,199507.0,48.1137,48.1322,48.0581,48.1137,199507.0
2021-12-29 13:10:00,51.9,51.91,51.82,51.85,104452.0,48.1137,48.123,48.0395,48.0673,104452.0
2021-12-29 13:15:00,51.85,51.88,51.84,51.87,118568.0,48.0673,48.0952,48.0581,48.0859,118568.0
2021-12-29 13:20:00,51.86,51.87,51.81,51.82,90257.0,48.0766,48.0859,48.0303,48.0395,90257.0
2021-12-29 13:25:00,51.82,51.87,51.81,51.86,108075.0,48.0395,48.0859,48.0303,48.0766,108075.0
2021-12-29 13:30:00,51.86,51.89,51.84,51.84,69187.0,48.0766,48.1044,48.0581,48.0581,69187.0
2021-12-29 13:35:00,51.84,51.85,51.77,51.8,131002.0,48.0581,48.0673,47.9932,48.021,131002.0
2021-12-29 13:40:00,51.8,51.81,51.78,51.8,90672.0,48.021,48.0303,48.0024,48.021,90672.0
2021-12-29 13:45:00,51.81,51.83,51.8,51.81,51328.0,48.0303,48.0488,48.021,48.0303,51328.0
2021-12-29 13:50:00,51.81,51.86,51.8,51.85,122163.0,48.0303,48.0766,48.021,48.0673,122163.0
2021-12-29 13:55:00,51.85,51.87,51.82,51.84,125844.0,48.0673,48.0859,48.0395,48.0581,125844.0
2021-12-29 14:00:00,51.83,51.85,51.81,51.83,90628.0,48.0488,48.0673,48.0303,48.0488,90628.0
2021-12-29 14:05:00,51.82,51.86,51.81,51.85,92661.0,48.0395,48.0766,48.0303,48.0673,92661.0
2021-12-29 14:10:00,51.85,51.87,51.83,51.85,103708.0,48.0673,48.0859,48.0488,48.0673,103708.0
2021-12-29 14:15:00,51.85,51.85,51.81,51.83,98089.0,48.0673,48.0673,48.0303,48.0488,98089.0
2021-12-29 14:20:00,51.82,51.86,51.82,51.84,72632.0,48.0395,48.0766,48.0395,48.0581,72632.0
2021-12-29 14:25:00,51.84,51.87,51.83,51.87,68670.0,48.0581,48.0859,48.0488,48.0859,68670.0
2021-12-29 14:30:00,51.87,51.88,51.84,51.85,63653.0,48.0859,48.0952,48.0581,48.0673,63653.0
2021-12-29 14:35:00,51.85,51.85,51.83,51.84,64384.0,48.0673,48.0673,48.0488,48.0581,64384.0
2021-12-29 14:40:00,51.85,51.89,51.83,51.88,89814.0,48.0673,48.1044,48.0488,48.0952,89814.0
2021-12-29 14:45:00,51.87,51.88,51.84,51.85,65023.0,48.0859,48.0952,48.0581,48.0673,65023.0
2021-12-29 14:50:00,51.85,51.88,51.83,51.88,98835.0,48.0673,48.0952,48.0488,48.0952,98835.0
2021-12-29 14:55:00,51.88,51.89,51.87,51.89,54636.0,48.0952,48.1044,48.0859,48.1044,54636.0
2021-12-29 15:00:00,51.89,51.89,51.82,51.87,104180.0,48.1044,48.1044,48.0395,48.0859,104180.0
2021-12-29 15:05:00,51.87,51.89,51.85,51.88,103601.0,48.0859,48.1044,48.0673,48.0952,103601.0
2021-12-29 15:10:00,51.88,51.89,51.82,51.83,111425.0,48.0952,48.1044,48.0395,48.0488,111425.0
2021-12-29 15:15:00,51.83,51.87,51.82,51.86,88164.0,48.0488,48.0859,48.0395,48.0766,88164.0
2021-12-29 15:20:00,51.87,51.87,51.82,51.85,65985.0,48.0859,48.0859,48.0395,48.0673,65985.0
2021-12-29 15:25:00,51.85,51.92,51.84,51.91,241446.0,48.0673,48.1322,48.0581,48.123,241446.0
2021-12-29 15:30:00,51.91,51.91,51.87,51.89,156363.0,48.123,48.123,48.0859,48.1044,156363.0
2021-12-29 15:35:00,51.89,51.9,51.84,51.86,117022.0,48.1044,48.1137,48.0581,48.0766,117022.0
2021-12-29 15:40:00,51.85,51.9,51.85,51.88,175810.0,48.0673,48.1137,48.0673,48.0952,175810.0
2021-12-29 15:45:00,51.88,51.91,51.85,51.85,288541.0,48.0952,48.123,48.0673,48.0673,288541.0
2021-12-29 15:50:00,51.86,51.92,51.82,51.87,616731.0,48.0766,48.1322,48.0395,48.0859,616731.0
2021-12-29 15:55:00,51.87,51.87,51.81,51.82,797443.0,48.0859,48.0859,48.0303,48.0395,797443.0
2021-12-30 09:30:00,51.93,52.06,51.75,51.92,599612.0,48.1415,48.262,47.9746,48.1322,599612.0
2021-12-30 09:35:00,51.92,52.06,51.88,52.02,248322.0,48.1322,48.262,48.0952,48.2249,248322.0
2021-12-30 09:40:00,52.01,52.12,51.92,51.94,248420.0,48.2157,48.3176,48.1322,48.1508,248420.0
2021-12-30 09:45:00,51.94,52.04,51.93,52.0,145083.0,48.1508,48.2435,48.1415,48.2064,145083.0
2021-12-30 09:50:00,51.99,52.0,51.89,51.94,161799.0,48.1971,48.2064,48.1044,48.1508,161799.0
2021-12-30 09:55:00,51.93,51.97,51.89,51.95,138757.0,48.1415,48.1786,48.1044,48.16,138757.0
2021-12-30 10:00:00,51.95,52.04,51.95,51.97,252734.0,48.16,48.2435,48.16,48.1786,252734.0
2021-12-30 10:05:00,51.97,52.04,51.94,51.97,176789.0,48.1786,48.2435,48.1508,48.1786,176789.0
2021-12-30 10:10:00,51.98,52.02,51.96,52.01,104151.0,48.1879,48.2249,48.1693,48.2157,104151.0
2021-12-30 10:15:00,52.01,52.07,51.98,52.07,155045.0,48.2157,48.2713,48.1879,48.2713,155045.0
2021-12-30 10:20:00,52.06,52.07,51.98,52.05,92787.0,48.262,48.2713,48.1879,48.2528,92787.0
2021-12-30 10:25:00,52.05,52.08,52.03,52.05,79637.0,48.2528,48.2806,48.2342,48.2528,79637.0
2021-12-30 10:30:00,52.05,52.09,52.03,52.05,173259.0,48.2528,48.2898,48.2342,48.2528,173259.0
2021-12-30 10:35:00,52.06,52.06,51.96,51.96,162360.0,48.262,48.262,48.1693,48.1693,162360.0
2021-12-30 10:40:00,51.96,52.06,51.95,52.05,144551.0,48.1693,48.262,48.16,48.2528,144551.0
2021-12-30 10:45:00,52.05,52.07,52.01,52.02,64165.0,48.2528,48.2713,48.2157,48.2249,64165.0
2021-12-30 10:50:00,52.02,52.07,52.0,52.02,82320.0,48.2249,48.2713,48.2064,48.2249,82320.0
2021-12-30 10:55:00,52.03,52.09,52.01,52.08,119190.0,48.2342,48.2898,48.2157,48.2806,119190.0
2021-12-30 11:00:00,52.08,52.08,52.02,52.07,93136.0,48.2806,48.2806,48.2249,48.2713,93136.0
2021-12-30 11:05:00,52.08,52.08,52.02,52.03,58734.0,48.2806,48.2806,48.2249,48.2342,58734.0
2021-12-30 11:10:00,52.02,52.06,52.0,52.04,80538.0,48.2249,48.262,48.2064,48.2435,80538.0
2021-12-30 11:15:00,52.03,52.07,52.01,52.02,126116.0,48.2342,48.2713,48.2157,48.2249,126116.0
2021-12-30 11:20:00,52.01,52.04,51.99,52.04,63963.0,48.2157,48.2435,48.1971,48.2435,63963.0
2021-12-30 11:25:00,52.04,52.11,52.03,52.04,214560.0,48.2435,48.3084,48.2342,48.2435,214560.0
2021-12-30 11:30:00,52.05,52.07,52.03,52.05,102836.0,48.2528,48.2713,48.2342,48.2528,102836.0
2021-12-30 11:35:00,52.05,52.06,52.01,52.05,78177.0,48.2528,48.262,48.2157,48.2528,78177.0
2021-12-30 11:40:00,52.06,52.06,52.0,52.01,120299.0,48.262,48.262,48.2064,48.2157,120299.0
2021-12-30 11:45:00,52.02,52.04,51.99,52.04,108256.0,48.2249,48.2435,48.1971,48.2435,108256.0
2021-12-30 11:50:00,52.04,52.07,52.03,52.05,92874.0,48.2435,48.2713,48.2342,48.2528,92874.0
2021-12-30 11:55:00,52.05,52.1,52.04,52.1,88963.0,48.2528,48.2991,48.2435,48.2991,88963.0
2021-12-30 12:00:00,52.09,52.13,52.07,52.07,152112.0,48.2898,48.3269,48.2713,48.2713,152112.0
2021-12-30 12:05:00,52.07,52.08,52.02,52.03,133848.0,48.2713,48.2806,48.2249,48.2342,133848.0
2021-12-30 12:10:00,52.03,52.05,52.02,52.05,63656.0,48.2342,48.2528,48.2249,48.2528,63656.0
2021-12-30 12:15:00,52.04,52.06,52.01,52.01,54535.0,48.2435,48.262,48.2157,48.2157,54535.0
2021-12-30 12:20:00,52.01,52.02,51.95,51.96,109198.0,48.2157,48.2249,48.16,48.1693,109198.0
2021-12-30 12:25:00,51.96,51.99,51.95,51.98,97765.0,48.1693,48.1971,48.16,48.1879,97765.0
2021-12-30 12:30:00,51.99,52.0,51.96,51.98,68931.0,48.1971,48.2064,48.1693,48.1879,68931.0
2021-12-30 12:35:00,51.98,52.04,51.97,52.04,83438.0,48.1879,48.2435,48.1786,48.2435,83438.0
2021-12-30 12:40:00,52.04,52.06,52.02,52.02,83590.0,48.2435,48.262,48.2249,48.2249,83590.0
2021-12-30 12:45:00,52.02,52.05,52.01,52.04,59989.0,48.2249,48.2528,48.2157,48.2435,59989.0
2021-12-30 12:50:00,52.04,52.07,52.02,52.05,54647.0,48.2435,48.2713,48.2249,48.2528,54647.0
2021-12-30 12:55:00,52.04,52.08,52.04,52.05,83807.0,48.2435,48.2806,48.2435,48.2528,83807.0
2021-12-30 13:00:00,52.04,52.04,52.01,52.02,53880.0,48.2435,48.2435,48.2157,48.2249,53880.0
2021-12-30 13:05:00,52.03,52.08,52.02,52.07,62499.0,48.2342,48.2806,48.2249,48.2713,62499.0
2021-12-30 13:10:00,52.07,52.07,52.02,52.02,50946.0,48.2713,48.2713,48.2249,48.2249,50946.0
2021-12-30 13:15:00,52.02,52.03,51.98,51.98,66065.0,48.2249,48.2342,48.1879,48.1879,66065.0
2021-12-30 13:20:00,51.98,52.0,51.97,51.98,81639.0,48.1879,48.2064,48.1786,48.1879,81639.0
2021-12-30 13:25:00,51.98,51.99,51.96,51.97,66484.0,48.1879,48.1971,48.1693,48.1786,66484.0
2021-12-30 13:30:00,51.97,52.05,51.96,52.04,125669.0,48.1786,48.2528,48.1693,48.2435,125669.0
2021-12-30 13:35:00,52.03,52.05,52.03,52.04,75205.0,48.2342,48.2528,48.2342,48.2435,75205.0
2021-12-30 13:40:00,52.03,52.06,52.01,52.05,116338.0,48.2342,48.262,48.2157,48.2528,116338.0
2021-12-30 13:45:00,52.06,52.09,52.05,52.08,106878.0,48.262,48.2898,48.2528,48.2806,106878.0
2021-12-30 13:50:00,52.07,52.13,52.07,52.12,119654.0,48.2713,48.3269,48.2713,48.3176,119654.0
2021-12-30 13:55:00,52.11,52.14,52.08,52.1,115856.0,48.3084,48.3362,48.2806,48.2991,115856.0
2021-12-30 14:00:00,52.1,52.1,52.0,52.01,171338.0,48.2991,48.2991,48.2064,48.2157,171338.0
2021-12-30 14:05:00,52.01,52.06,51.97,52.06,175648.0,48.2157,48.262,48.1786,48.262,175648.0
2021-12-30 14:10:00,52.06,52.08,52.01,52.02,118285.0,48.262,48.2806,48.2157,48.2249,118285.0
2021-12-30 14:15:00,52.02,52.05,52.02,52.02,70990.0,48.2249,48.2528,48.2249,48.2249,70990.0
2021-12-30 14:20:00,52.03,52.04,52.0,52.01,60463.0,48.2342,48.2435,48.2064,48.2157,60463.0
2021-12-30 14:25:00,52.01,52.06,52.0,52.04,97457.0,48.2157,48.262,48.2064,48.2435,97457.0
2021-12-30 14:30:00,52.04,52.04,52.01,52.04,65763.0,48.2435,48.2435,48.2157,48.2435,65763.0
2021-12-30 14:35:00,52.03,52.08,52.03,52.07,76577.0,48.2342,48.2806,48.2342,48.2713,76577.0
2021-12-30 14:40:00,52.07,52.1,52.05,52.1,86465.0,48.2713,48.2991,48.2528,48.2991,86465.0
2021-12-30 14:45:00,52.1,52.11,52.07,52.09,143994.0,48.2991,48.3084,48.2713,48.2898,143994.0
2021-12-30 14:50:00,52.08,52.1,52.06,52.09,119364.0,48.2806,48.2991,48.262,48.2898,119364.0
2021-12-30 14:55:00,52.08,52.09,52.04,52.05,90592.0,48.2806,48.2898,48.2435,48.2528,90592.0
2021-12-30 15:00:00,52.05,52.06,52.02,52.05,108033.0,48.2528,48.262,48.2249,48.2528,108033.0
2021-12-30 15:05:00,52.05,52.06,52.01,52.04,128762.0,48.2528,48.262,48.2157,48.2435,128762.0
2021-12-30 15:10:00,52.04,52.04,52.0,52.02,168260.0,48.2435,48.2435,48.2064,48.2249,168260.0
2021-12-30 15:15:00,52.02,52.04,52.0,52.03,140093.0,48.2249,48.2435,48.2064,48.2342,140093.0
2021-12-30 15:20:00,52.03,52.04,52.0,52.01,71609.0,48.2342,48.2435,48.2064,48.2157,71609.0
2021-12-30 15:25:00,52.01,52.03,51.98,52.0,189015.0,48.2157,48.2342,48.1879,48.2064,189015.0
2021-12-30 15:30:00,51.99,52.03,51.98,52.02,181939.0,48.1971,48.2342,48.1879,48.2249,181939.0
2021-12-30 15:35:00,52.01,52.02,51.98,51.98,150620.0,48.2157,48.2249,48.1879,48.1879,150620.0
2021-12-30 15:40:00,51.99,52.0,51.95,51.97,239722.0,48.1971,48.2064,48.16,48.1786,239722.0
2021-12-30 15:45:00,51.98,51.98,51.89,51.92,350499.0,48.1879,48.1879,48.1044,48.1322,350499.0
2021-12-30 15:50:00,51.92,51.92,51.76,51.78,802206.0,48.1322,48.1322,47.9839,48.0024,802206.0
2021-12-30 15:55:00,51.78,51.79,51.65,51.75,1679133.0,48.0024,48.0117,47.8819,47.9746,1679133.0
2021-12-31 09:30:00,51.88,52.16,51.81,52.12,449925.0,48.0952,48.3547,48.0303,48.3176,449925.0
2021-12-31 09:35:00,52.12,52.15,51.9,51.99,222204.0,48.3176,48.3455,48.1137,48.1971,222204.0
2021-12-31 09:40:00,51.99,52.02,51.79,51.83,204716.0,48.1971,48.2249,48.0117,48.0488,204716.0
2021-12-31 09:45:00,51.84,51.88,51.72,51.77,208980.0,48.0581,48.0952,47.9468,47.9932,208980.0
2021-12-31 09:50:00,51.77,51.84,51.72,51.83,79763.0,47.9932,48.0581,47.9468,48.0488,79763.0
2021-12-31 09:55:00,51.83,51.84,51.71,51.77,183107.0,48.0488,48.0581,47.9376,47.9932,183107.0
2021-12-31 10:00:00,51.77,51.81,51.63,51.78,233462.0,47.9932,48.0303,47.8634,48.0024,233462.0
2021-12-31 10:05:00,51.77,51.81,51.73,51.81,138536.0,47.9932,48.0303,47.9561,48.0303,138536.0
2021-12-31 10:10:00,51.8,51.83,51.76,51.77,151990.0,48.021,48.0488,47.9839,47.9932,151990.0
2021-12-31 10:15:00,51.77,51.89,51.76,51.85,163215.0,47.9932,48.1044,47.9839,48.0673,163215.0
2021-12-31 10:20:00,51.85,51.85,51.69,51.7,182001.0,48.0673,48.0673,47.919,47.9283,182001.0
2021-12-31 10:25:00,51.69,51.82,51.68,51.8,159993.0,47.919,48.0395,47.9097,48.021,159993.0
2021-12-31 10:30:00,51.8,51.82,51.69,51.69,104644.0,48.021,48.0395,47.919,47.919,104644.0
2021-12-31 10:35:00,51.69,51.7,51.65,51.67,133458.0,47.919,47.9283,47.8819,47.9005,133458.0
2021-12-31 10:40:00,51.66,51.69,51.62,51.69,124975.0,47.8912,47.919,47.8541,47.919,124975.0
2021-12-31 10:45:00,51.68,51.7,51.62,51.64,160851.0,47.9097,47.9283,47.8541,47.8727,160851.0
2021-12-31 10:50:00,51.64,51.65,51.48,51.57,292032.0,47.8727,47.8819,47.7243,47.8078,292032.0
2021-12-31 10:55:00,51.57,51.64,51.53,51.63,110865.0,47.8078,47.8727,47.7707,47.8634,110865.0
2021-12-31 11:00:00,51.63,51.66,51.6,51.63,106993.0,47.8634,47.8912,47.8356,47.8634,106993.0
2021-12-31 11:05:00,51.63,51.63,51.57,51.6,67162.0,47.8634,47.8634,47.8078,47.8356,67162.0
2021-12-31 11:10:00,51.6,51.66,51.59,51.66,96915.0,47.8356,47.8912,47.8263,47.8912,96915.0
2021-12-31 11:15:00,51.65,51.71,51.63,51.67,71746.0,47.8819,47.9376,47.8634,47.9005,71746.0
2021-12-31 11:20:00,51.67,51.7,51.66,51.68,46448.0,47.9005,47.9283,47.8912,47.9097,46448.0
2021-12-31 11:25:00,51.68,51.72,51.66,51.69,71456.0,47.9097,47.9468,47.8912,47.919,71456.0
2021-12-31 11:30:00,51.68,51.7,51.65,51.65,43346.0,47.9097,47.9283,47.8819,47.8819,43346.0
2021-12-31 11:35:00,51.66,51.69,51.64,51.67,51428.0,47.8912,47.919,47.8727,47.9005,51428.0
2021-12-31 11:40:00,51.67,51.69,51.65,51.69,54560.0,47.9005,47.919,47.8819,47.919,54560.0
2021-12-31 11:45:00,51.69,51.72,51.64,51.66,155677.0,47.919,47.9468,47.8727,47.8912,155677.0
2021-12-31 11:50:00,51.66,51.66,51.54,51.58,83164.0,47.8912,47.8912,47.78,47.817,83164.0
2021-12-31 11:55:00,51.58,51.6,51.54,51.55,72432.0,47.817,47.8356,47.78,47.7892,72432.0
2021-12-31 12:00:00,51.55,51.62,51.52,51.61,87819.0,47.7892,47.8541,47.7614,47.8449,87819.0
2021-12-31 12:05:00,51.61,51.64,51.59,51.61,53420.0,47.8449,47.8727,47.8263,47.8449,53420.0
2021-12-31 12:10:00,51.61,51.64,51.55,51.56,68787.0,47.8449,47.8727,47.7892,47.7985,68787.0
2021-12-31 12:15:00,51.56,51.57,51.49,51.5,89664.0,47.7985,47.8078,47.7336,47.7429,89664.0
2021-12-31 12:20:00,51.49,51.51,51.46,51.51,103885.0,47.7336,47.7521,47.7058,47.7521,103885.0
2021-12-31 12:25:00,51.51,51.54,51.51,51.51,60836.0,47.7521,47.78,47.7521,47.7521,60836.0
2021-12-31 12:30:00,51.52,51.56,51.51,51.55,70945.0,47.7614,47.7985,47.7521,47.7892,70945.0
2021-12-31 12:35:00,51.55,51.6,51.54,51.6,52772.0,47.7892,47.8356,47.78,47.8356,52772.0
2021-12-31 12:40:00,51.6,51.63,51.58,51.6,39375.0,47.8356,47.8634,47.817,47.8356,39375.0
2021-12-31 12:45:00,51.61,51.61,51.59,51.6,60157.0,47.8449,47.8449,47.8263,47.8356,60157.0
2021-12-31 12:50:00,51.6,51.63,51.59,51.61,55328.0,47.8356,47.8634,47.8263,47.8449,55328.0
2021-12-31 12:55:00,51.61,51.72,51.6,51.71,96994.0,47.8449,47.9468,47.8356,47.9376,96994.0
2021-12-31 13:00:00,51.71,51.73,51.69,51.71,108989.0,47.9376,47.9561,47.919,47.9376,108989.0
2021-12-31 13:05:00,51.71,51.75,51.69,51.71,82256.0,47.9376,47.9746,47.919,47.9376,82256.0
2021-12-31 13:10:00,51.71,51.72,51.67,51.71,87317.0,47.9376,47.9468,47.9005,47.9376,87317.0
2021-12-31 13:15:00,51.7,51.73,51.68,51.69,85715.0,47.9283,47.9561,47.9097,47.919,85715.0
2021-12-31 13:20:00,51.69,51.7,51.66,51.66,135459.0,47.919,47.9283,47.8912,47.8912,135459.0
2021-12-31 13:25:00,51.66,51.71,51.66,51.69,61752.0,47.8912,47.9376,47.8912,47.919,61752.0
2021-12-31 13:30:00,51.69,51.73,51.67,51.73,89418.0,47.919,47.9561,47.9005,47.9561,89418.0
2021-12-31 13:35:00,51.72,51.74,51.69,51.69,39919.0,47.9468,47.9654,47.919,47.919,39919.0
2021-12-31 13:40:00,51.69,51.7,51.65,51.69,48584.0,47.919,47.9283,47.8819,47.919,48584.0
2021-12-31 13:45:00,51.69,51.71,51.67,51.7,62784.0,47.919,47.9376,47.9005,47.9283,62784.0
2021-12-31 13:50:00,51.69,51.7,51.67,51.68,66797.0,47.919,47.9283,47.9005,47.9097,66797.0
2021-12-31 13:55:00,51.69,51.77,51.68,51.77,87667.0,47.919,47.9932,47.9097,47.9932,87667.0
2021-12-31 14:00:00,51.77,51.82,51.76,51.79,130493.0,47.9932,48.0395,47.9839,48.0117,130493.0
2021-12-31 14:05:00,51.8,51.8,51.76,51.77,69720.0,48.021,48.021,47.9839,47.9932,69720.0
2021-12-31 14:10:00,51.77,51.78,51.75,51.77,58516.0,47.9932,48.0024,47.9746,47.9932,58516.0
2021-12-31 14:15:00,51.77,51.78,51.72,51.75,96274.0,47.9932,48.0024,47.9468,47.9746,96274.0
2021-12-31 14:20:00,51.75,51.78,51.74,51.75,65240.0,47.9746,48.0024,47.9654,47.9746,65240.0
2021-12-31 14:25:00,51.75,51.77,51.73,51.76,58566.0,47.9746,47.9932,47.9561,47.9839,58566.0
2021-12-31 14:30:00,51.76,51.79,51.75,51.77,84701.0,47.9839,48.0117,47.9746,47.9932,84701.0
2021-12-31 14:35:00,51.77,51.78,51.75,51.77,88016.0,47.9932,48.0024,47.9746,47.9932,88016.0
2021-12-31 14:40:00,51.77,51.77,51.74,51.75,53264.0,47.9932,47.9932,47.9654,47.9746,53264.0
2021-12-31 14:45:00,51.75,51.75,51.73,51.74,45892.0,47.9746,47.9746,47.9561,47.9654,45892.0
2021-12-31 14:50:00,51.75,51.77,51.73,51.73,99297.0,47.9746,47.9932,47.9561,47.9561,99297.0
2021-12-31 14:55:00,51.73,51.75,51.71,51.73,127392.0,47.9561,47.9746,47.9376,47.9561,127392.0
2021-12-31 15:00:00,51.73,51.84,51.71,51.8,122804.0,47.9561,48.0581,47.9376,48.021,122804.0
2021-12-31 15:05:00,51.8,51.81,51.76,51.76,97854.0,48.021,48.0303,47.9839,47.9839,97854.0
2021-12-31 15:10:00,51.77,51.79,51.73,51.74,87417.0,47.9932,48.0117,47.9561,47.9654,87417.0
2021-12-31 15:15:00,51.74,51.77,51.72,51.77,99372.0,47.9654,47.9932,47.9468,47.9932,99372.0
2021-12-31 15:20:00,51.76,51.76,51.72,51.75,90911.0,47.9839,47.9839,47.9468,47.9746,90911.0
2021-12-31 15:25:00,51.75,51.8,51.74,51.76,117514.0,47.9746,48.021,47.9654,47.9839,117514.0
2021-12-31 15:30:00,51.77,51.79,51.73,51.74,114814.0,47.9932,48.0117,47.9561,47.9654,114814.0
2021-12-31 15:35:00,51.74,51.75,51.69,51.73,127384.0,47.9654,47.9746,47.919,47.9561,127384.0
2021-12-31 15:40:00,51.74,51.78,51.72,51.77,175674.0,47.9654,48.0024,47.9468,47.9932,175674.0
2021-12-31 15:45:00,51.78,51.78,51.67,51.68,291409.0,48.0024,48.0024,47.9005,47.9097,291409.0
2021-12-31 15:50:00,51.67,51.68,51.5,51.52,603537.0,47.9005,47.9097,47.7429,47.7614,603537.0
2021-12-31 15:55:00,51.51,51.57,51.48,51.5,1292812.0,47.7521,47.8078,47.7243,47.7429,1292812.0
2022-01-03 09:30:00,51.62,52.27,51.6,52.26,1050785.0,47.8541,48.4567,47.8356,48.4474,1050785.0
2022-01-03 09:35:00,52.26,52.47,52.23,52.42,565311.0,48.4474,48.6421,48.4196,48.5958,565311.0
2022-01-03 09:40:00,52.41,52.58,52.34,52.38,550109.0,48.5865,48.7441,48.5216,48.5587,550109.0
2022-01-03 09:45:00,52.38,52.45,52.11,52.14,583153.0,48.5587,48.6236,48.3084,48.3362,583153.0
2022-01-03 09:50:00,52.14,52.19,52.0,52.03,583846.0,48.3362,48.3825,48.2064,48.2342,583846.0
2022-01-03 09:55:00,52.03,52.14,52.0,52.13,322157.0,48.2342,48.3362,48.2064,48.3269,322157.0
2022-01-03 10:00:00,52.13,52.43,52.13,52.38,538817.0,48.3269,48.605,48.3269,48.5587,538817.0
2022-01-03 10:05:00,52.38,52.44,52.26,52.35,328791.0,48.5587,48.6143,48.4474,48.5309,328791.0
2022-01-03 10:10:00,52.35,52.41,52.28,52.39,261236.0,48.5309,48.5865,48.466,48.5679,261236.0
2022-01-03 10:15:00,52.38,52.47,52.34,52.39,209892.0,48.5587,48.6421,48.5216,48.5679,209892.0
2022-01-03 10:20:00,52.38,52.55,52.34,52.51,394681.0,48.5587,48.7163,48.5216,48.6792,394681.0
2022-01-03 10:25:00,52.5,52.65,52.48,52.6,391287.0,48.6699,48.809,48.6514,48.7626,391287.0
2022-01-03 10:30:00,52.59,52.62,52.5,52.59,281947.0,48.7534,48.7812,48.6699,48.7534,281947.0
2022-01-03 10:35:00,52.6,52.68,52.51,52.6,249860.0,48.7626,48.8368,48.6792,48.7626,249860.0
2022-01-03 10:40:00,52.6,52.68,52.52,52.66,197039.0,48.7626,48.8368,48.6885,48.8183,197039.0
2022-01-03 10:45:00,52.66,52.72,52.56,52.62,402627.0,48.8183,48.8739,48.7255,48.7812,402627.0
2022-01-03 10:50:00,52.63,52.67,52.57,52.62,229636.0,48.7904,48.8275,48.7348,48.7812,229636.0
2022-01-03 10:55:00,52.62,52.62,52.56,52.6,121383.0,48.7812,48.7812,48.7255,48.7626,121383.0
2022-01-03 11:00:00,52.6,52.67,52.57,52.66,151960.0,48.7626,48.8275,48.7348,48.8183,151960.0
2022-01-03 11:05:00,52.66,52.67,52.56,52.57,148204.0,48.8183,48.8275,48.7255,48.7348,148204.0
2022-01-03 11:10:00,52.57,52.57,52.48,52.51,231577.0,48.7348,48.7348,48.6514,48.6792,231577.0
2022-01-03 11:15:00,52.51,52.6,52.49,52.59,214958.0,48.6792,48.7626,48.6607,48.7534,214958.0
2022-01-03 11:20:00,52.59,52.71,52.54,52.69,247598.0,48.7534,48.8646,48.707,48.8461,247598.0
2022-01-03 11:25:00,52.7,52.7,52.55,52.62,205655.0,48.8553,48.8553,48.7163,48.7812,205655.0
2022-01-03 11:30:00,52.61,52.63,52.46,52.48,256702.0,48.7719,48.7904,48.6328,48.6514,256702.0
2022-01-03 11:35:00,52.49,52.51,52.37,52.41,168413.0,48.6607,48.6792,48.5494,48.5865,168413.0
2022-01-03 11:40:00,52.42,52.54,52.41,52.53,154740.0,48.5958,48.707,48.5865,48.6977,154740.0
2022-01-03 11:45:00,52.52,52.69,52.51,52.64,265811.0,48.6885,48.8461,48.6792,48.7997,265811.0
2022-01-03 11:50:00,52.64,52.67,52.55,52.65,147827.0,48.7997,48.8275,48.7163,48.809,147827.0
2022-01-03 11:55:00,52.66,52.72,52.64,52.71,192212.0,48.8183,48.8739,48.7997,48.8646,192212.0
2022-01-03 12:00:00,52.7,52.8,52.68,52.79,270917.0,48.8553,48.948,48.8368,48.9388,270917.0
2022-01-03 12:05:00,52.79,52.79,52.68,52.71,151501.0,48.9388,48.9388,48.8368,48.8646,151501.0
2022-01-03 12:10:00,52.71,52.73,52.65,52.67,161552.0,48.8646,48.8831,48.809,48.8275,161552.0
2022-01-03 12:15:00,52.66,52.67,52.59,52.61,177416.0,48.8183,48.8275,48.7534,48.7719,177416.0
2022-01-03 12:20:00,52.6,52.71,52.59,52.68,189993.0,48.7626,48.8646,48.7534,48.8368,189993.0
2022-01-03 12:25:00,52.67,52.7,52.65,52.68,92815.0,48.8275,48.8553,48.809,48.8368,92815.0
2022-01-03 12:30:00,52.68,52.69,52.63,52.66,102847.0,48.8368,48.8461,48.7904,48.8183,102847.0
2022-01-03 12:35:00,52.65,52.66,52.63,52.66,82363.0,48.809,48.8183,48.7904,48.8183,82363.0
2022-01-03 12:40:00,52.66,52.68,52.59,52.64,161876.0,48.8183,48.8368,48.7534,48.7997,161876.0
2022-01-03 12:45:00,52.64,52.72,52.63,52.68,178262.0,48.7997,48.8739,48.7904,48.8368,178262.0
2022-01-03 12:50:00,52.69,52.75,52.67,52.74,176864.0,48.8461,48.9017,48.8275,48.8924,176864.0
2022-01-03 12:55:00,52.74,52.82,52.73,52.81,243837.0,48.8924,48.9666,48.8831,48.9573,243837.0
2022-01-03 13:00:00,52.81,52.82,52.74,52.78,181071.0,48.9573,48.9666,48.8924,48.9295,181071.0
2022-01-03 13:05:00,52.78,52.8,52.74,52.74,176183.0,48.9295,48.948,48.8924,48.8924,176183.0
2022-01-03 13:10:00,52.74,52.81,52.7,52.79,211901.0,48.8924,48.9573,48.8553,48.9388,211901.0
2022-01-03 13:15:00,52.79,52.92,52.77,52.89,180501.0,48.9388,49.0593,48.9202,49.0315,180501.0
2022-01-03 13:20:00,52.89,52.89,52.82,52.84,179200.0,49.0315,49.0315,48.9666,48.9851,179200.0
2022-01-03 13:25:00,52.85,52.9,52.84,52.89,111009.0,48.9944,49.0407,48.9851,49.0315,111009.0
2022-01-03 13:30:00,52.9,52.92,52.85,52.91,251072.0,49.0407,49.0593,48.9944,49.05,251072.0
2022-01-03 13:35:00,52.91,52.92,52.87,52.89,243637.0,49.05,49.0593,49.0129,49.0315,243637.0
2022-01-03 13:40:00,52.89,52.99,52.87,52.97,316649.0,49.0315,49.1242,49.0129,49.1056,316649.0
2022-01-03 13:45:00,52.97,52.98,52.92,52.95,201488.0,49.1056,49.1149,49.0593,49.0871,201488.0
2022-01-03 13:50:00,52.95,52.98,52.93,52.97,136379.0,49.0871,49.1149,49.0686,49.1056,136379.0
2022-01-03 13:55:00,52.97,52.97,52.91,52.95,134365.0,49.1056,49.1056,49.05,49.0871,134365.0
2022-01-03 14:00:00,52.96,52.96,52.88,52.9,142194.0,49.0964,49.0964,49.0222,49.0407,142194.0
2022-01-03 14:05:00,52.9,52.95,52.86,52.95,159450.0,49.0407,49.0871,49.0037,49.0871,159450.0
2022-01-03 14:10:00,52.95,52.95,52.84,52.88,197819.0,49.0871,49.0871,48.9851,49.0222,197819.0
2022-01-03 14:15:00,52.88,52.88,52.81,52.86,217824.0,49.0222,49.0222,48.9573,49.0037,217824.0
2022-01-03 14:20:00,52.86,52.87,52.82,52.84,151707.0,49.0037,49.0129,48.9666,48.9851,151707.0
2022-01-03 14:25:00,52.84,52.87,52.81,52.87,180064.0,48.9851,49.0129,48.9573,49.0129,180064.0
2022-01-03 14:30:00,52.86,52.92,52.86,52.91,155292.0,49.0037,49.0593,49.0037,49.05,155292.0
2022-01-03 14:35:00,52.92,52.95,52.9,52.95,194752.0,49.0593,49.0871,49.0407,49.0871,194752.0
2022-01-03 14:40:00,52.94,53.08,52.94,53.07,1008719.0,49.0778,49.2076,49.0778,49.1983,1008719.0
2022-01-03 14:45:00,53.07,53.11,53.05,53.11,409059.0,49.1983,49.2354,49.1798,49.2354,409059.0
2022-01-03 14:50:00,53.11,53.13,53.06,53.1,374902.0,49.2354,49.254,49.1891,49.2262,374902.0
2022-01-03 14:55:00,53.1,53.21,53.09,53.14,385662.0,49.2262,49.3281,49.2169,49.2632,385662.0
2022-01-03 15:00:00,53.14,53.22,53.12,53.22,327652.0,49.2632,49.3374,49.2447,49.3374,327652.0
2022-01-03 15:05:00,53.21,53.22,53.09,53.12,287679.0,49.3281,49.3374,49.2169,49.2447,287679.0
2022-01-03 15:10:00,53.12,53.18,53.11,53.14,200530.0,49.2447,49.3003,49.2354,49.2632,200530.0
2022-01-03 15:15:00,53.14,53.18,53.13,53.18,214153.0,49.2632,49.3003,49.254,49.3003,214153.0
2022-01-03 15:20:00,53.18,53.19,53.14,53.16,207261.0,49.3003,49.3096,49.2632,49.2818,207261.0
2022-01-03 15:25:00,53.16,53.17,53.1,53.12,225516.0,49.2818,49.291,49.2262,49.2447,225516.0
2022-01-03 15:30:00,53.12,53.22,53.12,53.22,465094.0,49.2447,49.3374,49.2447,49.3374,465094.0
2022-01-03 15:35:00,53.22,53.23,53.15,53.15,516810.0,49.3374,49.3467,49.2725,49.2725,516810.0
2022-01-03 15:40:00,53.16,53.18,53.08,53.11,411027.0,49.2818,49.3003,49.2076,49.2354,411027.0
2022-01-03 15:45:00,53.11,53.19,53.1,53.16,533947.0,49.2354,49.3096,49.2262,49.2818,533947.0
2022-01-03 15:50:00,53.16,53.16,53.01,53.09,1119803.0,49.2818,49.2818,49.1427,49.2169,1119803.0
2022-01-03 15:55:00,53.09,53.21,53.05,53.21,1440935.0,49.2169,49.3281,49.1798,49.3281,1440935.0
2022-01-04 09:30:00,53.55,53.73,53.5,53.64,1354515.0,49.6433,49.8102,49.597,49.7268,1354515.0
2022-01-04 09:35:00,53.62,53.68,53.42,53.5,510468.0,49.7082,49.7638,49.5228,49.597,510468.0
2022-01-04 09:40:00,53.5,53.61,53.43,53.51,579547.0,49.597,49.6989,49.5321,49.6062,579547.0
2022-01-04 09:45:00,53.51,53.88,53.5,53.85,856311.0,49.6062,49.9492,49.597,49.9214,856311.0
2022-01-04 09:50:00,53.86,53.93,53.82,53.91,641683.0,49.9307,49.9956,49.8936,49.9771,641683.0
2022-01-04 09:55:00,53.91,53.94,53.78,53.85,528595.0,49.9771,50.0049,49.8565,49.9214,528595.0
2022-01-04 10:00:00,53.85,53.85,53.58,53.62,374861.0,49.9214,49.9214,49.6711,49.7082,374861.0
2022-01-04 10:05:00,53.61,53.61,53.37,53.46,432261.0,49.6989,49.6989,49.4765,49.5599,432261.0
2022-01-04 10:10:00,53.46,53.46,53.23,53.28,433931.0,49.5599,49.5599,49.3467,49.393,433931.0
2022-01-04 10:15:00,53.28,53.39,53.18,53.36,414882.0,49.393,49.495,49.3003,49.4672,414882.0
2022-01-04 10:20:00,53.36,53.41,53.32,53.4,304581.0,49.4672,49.5135,49.4301,49.5043,304581.0
2022-01-04 10:25:00,53.4,53.4,53.22,53.32,252036.0,49.5043,49.5043,49.3374,49.4301,252036.0
2022-01-04 10:30:00,53.32,53.37,53.09,53.1,294862.0,49.4301,49.4765,49.2169,49.2262,294862.0
2022-01-04 10:35:00,53.1,53.1,52.86,52.91,650535.0,49.2262,49.2262,49.0037,49.05,650535.0
2022-01-04 10:40:00,52.91,53.02,52.88,52.91,340322.0,49.05,49.152,49.0222,49.05,340322.0
2022-01-04 10:45:00,52.9,52.99,52.85,52.94,275267.0,49.0407,49.1242,48.9944,49.0778,275267.0
2022-01-04 10:50:00,52.95,52.98,52.85,52.88,195796.0,49.0871,49.1149,48.9944,49.0222,195796.0
2022-01-04 10:55:00,52.88,52.88,52.78,52.86,432003.0,49.0222,49.0222,48.9295,49.0037,432003.0
2022-01-04 11:00:00,52.86,52.86,52.67,52.74,531251.0,49.0037,49.0037,48.8275,48.8924,531251.0
2022-01-04 11:05:00,52.75,52.81,52.71,52.79,479066.0,48.9017,48.9573,48.8646,48.9388,479066.0
2022-01-04 11:10:00,52.8,52.95,52.7,52.94,389898.0,48.948,49.0871,48.8553,49.0778,389898.0
2022-01-04 11:15:00,52.94,52.99,52.88,52.97,402862.0,49.0778,49.1242,49.0222,49.1056,402862.0
2022-01-04 11:20:00,52.97,53.02,52.8,52.87,365698.0,49.1056,49.152,48.948,49.0129,365698.0
2022-01-04 11:25:00,52.86,52.86,52.67,52.75,719149.0,49.0037,49.0037,48.8275,48.9017,719149.0
2022-01-04 11:30:00,52.75,52.85,52.65,52.84,558333.0,48.9017,48.9944,48.809,48.9851,558333.0
2022-01-04 11:35:00,52.84,53.02,52.83,53.02,537913.0,48.9851,49.152,48.9758,49.152,537913.0
2022-01-04 11:40:00,53.02,53.02,52.9,52.98,838133.0,49.152,49.152,49.0407,49.1149,838133.0
2022-01-04 11:45:00,52.99,53.08,52.93,53.07,342684.0,49.1242,49.2076,49.0686,49.1983,342684.0
2022-01-04 11:50:00,53.07,53.14,53.03,53.05,211157.0,49.1983,49.2632,49.1613,49.1798,211157.0
2022-01-04 11:55:00,53.05,53.1,52.99,53.0,255185.0,49.1798,49.2262,49.1242,49.1334,255185.0
2022-01-04 12:00:00,53.01,53.05,52.95,52.98,306342.0,49.1427,49.1798,49.0871,49.1149,306342.0
2022-01-04 12:05:00,52.98,53.08,52.91,53.04,248342.0,49.1149,49.2076,49.05,49.1705,248342.0
2022-01-04 12:10:00,53.04,53.21,52.99,53.18,290819.0,49.1705,49.3281,49.1242,49.3003,290819.0
2022-01-04 12:15:00,53.18,53.25,53.15,53.15,216080.0,49.3003,49.3652,49.2725,49.2725,216080.0
2022-01-04 12:20:00,53.15,53.22,53.12,53.14,309388.0,49.2725,49.3374,49.2447,49.2632,309388.0
2022-01-04 12:25:00,53.14,53.27,53.13,53.25,225750.0,49.2632,49.3837,49.254,49.3652,225750.0
2022-01-04 12:30:00,53.25,53.31,53.19,53.27,271860.0,49.3652,49.4208,49.3096,49.3837,271860.0
2022-01-04 12:35:00,53.27,53.35,53.27,53.34,322913.0,49.3837,49.4579,49.3837,49.4486,322913.0
2022-01-04 12:40:00,53.34,53.4,53.33,53.37,222011.0,49.4486,49.5043,49.4394,49.4765,222011.0
2022-01-04 12:45:00,53.38,53.4,53.32,53.33,145629.0,49.4857,49.5043,49.4301,49.4394,145629.0
2022-01-04 12:50:00,53.33,53.39,53.29,53.33,376407.0,49.4394,49.495,49.4023,49.4394,376407.0
2022-01-04 12:55:00,53.33,53.37,53.27,53.36,213905.0,49.4394,49.4765,49.3837,49.4672,213905.0
2022-01-04 13:00:00,53.36,53.45,53.23,53.27,441437.0,49.4672,49.5506,49.3467,49.3837,441437.0
2022-01-04 13:05:00,53.27,53.44,53.27,53.38,309411.0,49.3837,49.5413,49.3837,49.4857,309411.0
2022-01-04 13:10:00,53.37,53.43,53.34,53.38,253405.0,49.4765,49.5321,49.4486,49.4857,253405.0
2022-01-04 13:15:00,53.38,53.52,53.32,53.45,572649.0,49.4857,49.6155,49.4301,49.5506,572649.0
2022-01-04 13:20:00,53.44,53.48,53.36,53.41,171645.0,49.5413,49.5784,49.4672,49.5135,171645.0
2022-01-04 13:25:00,53.41,53.51,53.4,53.47,414463.0,49.5135,49.6062,49.5043,49.5692,414463.0
2022-01-04 13:30:00,53.47,53.48,53.36,53.46,179991.0,49.5692,49.5784,49.4672,49.5599,179991.0
2022-01-04 13:35:00,53.46,53.55,53.45,53.51,299790.0,49.5599,49.6433,49.5506,49.6062,299790.0
2022-01-04 13:40:00,53.51,53.53,53.46,53.51,277787.0,49.6062,49.6248,49.5599,49.6062,277787.0
2022-01-04 13:45:00,53.5,53.61,53.46,53.59,359227.0,49.597,49.6989,49.5599,49.6804,359227.0
2022-01-04 13:50:00,53.58,53.59,53.52,53.56,217299.0,49.6711,49.6804,49.6155,49.6526,217299.0
2022-01-04 13:55:00,53.55,53.56,53.44,53.45,174184.0,49.6433,49.6526,49.5413,49.5506,174184.0
2022-01-04 14:00:00,53.45,53.52,53.43,53.52,238120.0,49.5506,49.6155,49.5321,49.6155,238120.0
2022-01-04 14:05:00,53.51,53.53,53.48,53.52,129657.0,49.6062,49.6248,49.5784,49.6155,129657.0
2022-01-04 14:10:00,53.52,53.58,53.51,53.58,151199.0,49.6155,49.6711,49.6062,49.6711,151199.0
2022-01-04 14:15:00,53.57,53.6,53.51,53.53,286165.0,49.6619,49.6897,49.6062,49.6248,286165.0
2022-01-04 14:20:00,53.53,53.66,53.5,53.66,386982.0,49.6248,49.7453,49.597,49.7453,386982.0
2022-01-04 14:25:00,53.66,53.69,53.55,53.61,407080.0,49.7453,49.7731,49.6433,49.6989,407080.0
2022-01-04 14:30:00,53.61,53.72,53.59,53.69,382840.0,49.6989,49.8009,49.6804,49.7731,382840.0
2022-01-04 14:35:00,53.69,53.75,53.67,53.7,247361.0,49.7731,49.8287,49.7546,49.7824,247361.0
2022-01-04 14:40:00,53.7,53.75,53.63,53.75,493906.0,49.7824,49.8287,49.7175,49.8287,493906.0
2022-01-04 14:45:00,53.75,53.77,53.64,53.67,554127.0,49.8287,49.8473,49.7268,49.7546,554127.0
2022-01-04 14:50:00,53.68,53.75,53.63,53.72,350860.0,49.7638,49.8287,49.7175,49.8009,350860.0
2022-01-04 14:55:00,53.72,53.78,53.69,53.73,299119.0,49.8009,49.8565,49.7731,49.8102,299119.0
2022-01-04 15:00:00,53.73,53.73,53.62,53.66,322507.0,49.8102,49.8102,49.7082,49.7453,322507.0
2022-01-04 15:05:00,53.66,53.68,53.63,53.66,117902.0,49.7453,49.7638,49.7175,49.7453,117902.0
2022-01-04 15:10:00,53.65,53.69,53.62,53.66,234677.0,49.736,49.7731,49.7082,49.7453,234677.0
2022-01-04 15:15:00,53.66,53.7,53.64,53.66,243382.0,49.7453,49.7824,49.7268,49.7453,243382.0
2022-01-04 15:20:00,53.66,53.71,53.59,53.6,319702.0,49.7453,49.7916,49.6804,49.6897,319702.0
2022-01-04 15:25:00,53.59,53.61,53.52,53.56,457673.0,49.6804,49.6989,49.6155,49.6526,457673.0
2022-01-04 15:30:00,53.57,53.57,53.45,53.48,549229.0,49.6619,49.6619,49.5506,49.5784,549229.0
2022-01-04 15:35:00,53.48,53.51,53.41,53.44,656942.0,49.5784,49.6062,49.5135,49.5413,656942.0
2022-01-04 15:40:00,53.44,53.48,53.31,53.35,1378090.0,49.5413,49.5784,49.4208,49.4579,1378090.0
2022-01-04 15:45:00,53.35,53.54,53.34,53.4,963768.0,49.4579,49.6341,49.4486,49.5043,963768.0
2022-01-04 15:50:00,53.39,53.39,53.12,53.13,1979544.0,49.495,49.495,49.2447,49.254,1979544.0
2022-01-04 15:55:00,53.13,53.28,53.05,53.13,3811190.0,49.254,49.393,49.1798,49.254,3811190.0
2022-01-05 09:30:00,54.19,54.42,54.04,54.34,2080283.0,50.2366,50.4499,50.0976,50.3757,2080283.0
2022-01-05 09:35:00,54.35,54.97,54.2,54.95,1480685.0,50.385,50.9597,50.2459,50.9412,1480685.0
2022-01-05 09:40:00,54.96,55.2,54.74,54.79,1984988.0,50.9505,51.1729,50.7465,50.7929,1984988.0
2022-01-05 09:45:00,54.78,55.49,54.75,55.4,1869735.0,50.7836,51.4418,50.7558,51.3584,1869735.0
2022-01-05 09:50:00,55.4,55.55,55.27,55.34,1520164.0,51.3584,51.4974,51.2378,51.3027,1520164.0
2022-01-05 09:55:00,55.35,55.35,55.04,55.07,1264559.0,51.312,51.312,51.0246,51.0524,1264559.0
2022-01-05 10:00:00,55.08,55.37,55.02,55.32,869569.0,51.0617,51.3305,51.0061,51.2842,869569.0
2022-01-05 10:05:00,55.31,55.5,55.28,55.46,716915.0,51.2749,51.4511,51.2471,51.414,716915.0
2022-01-05 10:10:00,55.47,55.55,55.35,55.49,863025.0,51.4232,51.4974,51.312,51.4418,863025.0
2022-01-05 10:15:00,55.5,55.87,55.49,55.8,1039990.0,51.4511,51.7941,51.4418,51.7292,1039990.0
2022-01-05 10:20:00,55.8,56.04,55.65,55.7,1703566.0,51.7292,51.9517,51.5901,51.6365,1703566.0
2022-01-05 10:25:00,55.7,55.89,55.61,55.88,818651.0,51.6365,51.8126,51.553,51.8033,818651.0
2022-01-05 10:30:00,55.88,56.17,55.72,55.73,1549017.0,51.8033,52.0722,51.655,51.6643,1549017.0
2022-01-05 10:35:00,55.73,55.95,55.68,55.69,1041013.0,51.6643,51.8682,51.6179,51.6272,1041013.0
2022-01-05 10:40:00,55.69,55.88,55.54,55.83,710009.0,51.6272,51.8033,51.4881,51.757,710009.0
2022-01-05 10:45:00,55.83,56.04,55.82,55.89,663926.0,51.757,51.9517,51.7477,51.8126,663926.0
2022-01-05 10:50:00,55.89,55.91,55.7,55.74,532618.0,51.8126,51.8312,51.6365,51.6736,532618.0
2022-01-05 10:55:00,55.75,55.85,55.7,55.77,421468.0,51.6828,51.7755,51.6365,51.7014,421468.0
2022-01-05 11:00:00,55.77,55.84,55.68,55.73,592823.0,51.7014,51.7663,51.6179,51.6643,592823.0
2022-01-05 11:05:00,55.72,55.73,55.51,55.64,583792.0,51.655,51.6643,51.4603,51.5808,583792.0
2022-01-05 11:10:00,55.64,55.65,55.45,55.49,374129.0,51.5808,51.5901,51.4047,51.4418,374129.0
2022-01-05 11:15:00,55.5,55.52,55.35,55.38,678701.0,51.4511,51.4696,51.312,51.3398,678701.0
2022-01-05 11:20:00,55.38,55.5,55.35,55.44,498798.0,51.3398,51.4511,51.312,51.3954,498798.0
2022-01-05 11:25:00,55.44,55.51,55.41,55.5,363051.0,51.3954,51.4603,51.3676,51.4511,363051.0
2022-01-05 11:30:00,55.5,55.59,55.35,55.4,317487.0,51.4511,51.5345,51.312,51.3584,317487.0
2022-01-05 11:35:00,55.4,55.55,55.38,55.54,335998.0,51.3584,51.4974,51.3398,51.4881,335998.0
2022-01-05 11:40:00,55.53,55.63,55.4,55.44,326184.0,51.4789,51.5716,51.3584,51.3954,326184.0
2022-01-05 11:45:00,55.44,55.44,55.32,55.36,386649.0,51.3954,51.3954,51.2842,51.3213,386649.0
2022-01-05 11:50:00,55.36,55.41,55.33,55.35,279895.0,51.3213,51.3676,51.2935,51.312,279895.0
2022-01-05 11:55:00,55.34,55.37,55.3,55.34,242847.0,51.3027,51.3305,51.2657,51.3027,242847.0
2022-01-05 12:00:00,55.35,55.38,55.26,55.38,216011.0,51.312,51.3398,51.2286,51.3398,216011.0
2022-01-05 12:05:00,55.38,55.4,55.16,55.22,329752.0,51.3398,51.3584,51.1359,51.1915,329752.0
2022-01-05 12:10:00,55.21,55.26,55.16,55.23,234363.0,51.1822,51.2286,51.1359,51.2008,234363.0
2022-01-05 12:15:00,55.23,55.25,55.14,55.16,381464.0,51.2008,51.2193,51.1173,51.1359,381464.0
2022-01-05 12:20:00,55.16,55.37,55.16,55.32,356925.0,51.1359,51.3305,51.1359,51.2842,356925.0
2022-01-05 12:25:00,55.32,55.38,55.2,55.37,376212.0,51.2842,51.3398,51.1729,51.3305,376212.0
2022-01-05 12:30:00,55.37,55.38,55.21,55.25,243631.0,51.3305,51.3398,51.1822,51.2193,243631.0
2022-01-05 12:35:00,55.25,55.27,55.09,55.09,341571.0,51.2193,51.2378,51.071,51.071,341571.0
2022-01-05 12:40:00,55.1,55.14,55.02,55.05,347451.0,51.0802,51.1173,51.0061,51.0339,347451.0
2022-01-05 12:45:00,55.05,55.06,54.91,54.91,479843.0,51.0339,51.0432,50.9041,50.9041,479843.0
2022-01-05 12:50:00,54.92,54.94,54.82,54.92,325343.0,50.9134,50.9319,50.8207,50.9134,325343.0
2022-01-05 12:55:00,54.93,54.93,54.76,54.79,455936.0,50.9226,50.9226,50.765,50.7929,455936.0
2022-01-05 13:00:00,54.79,54.87,54.78,54.82,313780.0,50.7929,50.867,50.7836,50.8207,313780.0
2022-01-05 13:05:00,54.8,54.83,54.67,54.68,367984.0,50.8021,50.8299,50.6816,50.6909,367984.0
2022-01-05 13:10:00,54.68,54.7,54.62,54.69,301159.0,50.6909,50.7094,50.6353,50.7002,301159.0
2022-01-05 13:15:00,54.69,54.79,54.66,54.68,443734.0,50.7002,50.7929,50.6723,50.6909,443734.0
2022-01-05 13:20:00,54.69,54.75,54.64,54.65,294888.0,50.7002,50.7558,50.6538,50.6631,294888.0
2022-01-05 13:25:00,54.65,54.77,54.63,54.7,379887.0,50.6631,50.7743,50.6445,50.7094,379887.0
2022-01-05 13:30:00,54.69,54.76,54.6,54.75,357468.0,50.7002,50.765,50.6167,50.7558,357468.0
2022-01-05 13:35:00,54.76,54.78,54.62,54.63,223644.0,50.765,50.7836,50.6353,50.6445,223644.0
2022-01-05 13:40:00,54.62,54.71,54.62,54.64,214973.0,50.6353,50.7187,50.6353,50.6538,214973.0
2022-01-05 13:45:00,54.65,54.75,54.64,54.69,197766.0,50.6631,50.7558,50.6538,50.7002,197766.0
2022-01-05 13:50:00,54.69,54.79,54.68,54.79,272812.0,50.7002,50.7929,50.6909,50.7929,272812.0
2022-01-05 13:55:00,54.79,54.82,54.74,54.77,235180.0,50.7929,50.8207,50.7465,50.7743,235180.0
2022-01-05 14:00:00,54.78,54.85,54.47,54.5,624400.0,50.7836,50.8485,50.4962,50.524,624400.0
2022-01-05 14:05:00,54.51,54.66,54.37,54.52,472859.0,50.5333,50.6723,50.4035,50.5426,472859.0
2022-01-05 14:10:00,54.52,54.52,54.37,54.46,250331.0,50.5426,50.5426,50.4035,50.4869,250331.0
2022-01-05 14:15:00,54.46,54.51,54.41,54.49,348887.0,50.4869,50.5333,50.4406,50.5147,348887.0
2022-01-05 14:20:00,54.49,54.51,54.36,54.4,321686.0,50.5147,50.5333,50.3942,50.4313,321686.0
2022-01-05 14:25:00,54.39,54.53,54.33,54.46,653959.0,50.422,50.5518,50.3664,50.4869,653959.0
2022-01-05 14:30:00,54.45,54.58,54.37,54.4,359587.0,50.4777,50.5982,50.4035,50.4313,359587.0
2022-01-05 14:35:00,54.39,54.45,54.35,54.37,562507.0,50.422,50.4777,50.385,50.4035,562507.0
2022-01-05 14:40:00,54.37,54.37,54.2,54.26,596099.0,50.4035,50.4035,50.2459,50.3015,596099.0
2022-01-05 14:45:00,54.25,54.37,54.2,54.35,481666.0,50.2923,50.4035,50.2459,50.385,481666.0
2022-01-05 14:50:00,54.34,54.43,54.29,54.4,379102.0,50.3757,50.4591,50.3293,50.4313,379102.0
2022-01-05 14:55:00,54.4,54.46,54.35,54.46,272770.0,50.4313,50.4869,50.385,50.4869,272770.0
2022-01-05 15:00:00,54.45,54.45,54.34,54.35,384581.0,50.4777,50.4777,50.3757,50.385,384581.0
2022-01-05 15:05:00,54.36,54.39,54.1,54.26,552924.0,50.3942,50.422,50.1532,50.3015,552924.0
2022-01-05 15:10:00,54.26,54.53,54.24,54.48,548329.0,50.3015,50.5518,50.283,50.5055,548329.0
2022-01-05 15:15:00,54.48,54.48,54.26,54.3,445650.0,50.5055,50.5055,50.3015,50.3386,445650.0
2022-01-05 15:20:00,54.3,54.37,54.19,54.32,439662.0,50.3386,50.4035,50.2366,50.3571,439662.0
2022-01-05 15:25:00,54.32,54.32,54.18,54.21,513762.0,50.3571,50.3571,50.2274,50.2552,513762.0
2022-01-05 15:30:00,54.22,54.28,54.15,54.25,482907.0,50.2644,50.3201,50.1995,50.2923,482907.0
2022-01-05 15:35:00,54.26,54.33,54.22,54.26,415107.0,50.3015,50.3664,50.2644,50.3015,415107.0
2022-01-05 15:40:00,54.26,54.32,54.2,54.23,588977.0,50.3015,50.3571,50.2459,50.2737,588977.0
2022-01-05 15:45:00,54.24,54.27,54.15,54.16,544362.0,50.283,50.3108,50.1995,50.2088,544362.0
2022-01-05 15:50:00,54.16,54.17,54.0,54.02,1201934.0,50.2088,50.2181,50.0605,50.079,1201934.0
2022-01-05 15:55:00,54.02,54.05,53.83,53.84,2824028.0,50.079,50.1068,49.9029,49.9122,2824028.0
2022-01-06 09:30:00,54.6,54.67,53.9,54.25,1800151.0,50.6167,50.6816,49.9678,50.2923,1800151.0
2022-01-06 09:35:00,54.24,54.44,54.2,54.25,519077.0,50.283,50.4684,50.2459,50.2923,519077.0
2022-01-06 09:40:00,54.25,54.51,54.17,54.51,572326.0,50.2923,50.5333,50.2181,50.5333,572326.0
2022-01-06 09:45:00,54.51,54.53,54.31,54.41,414462.0,50.5333,50.5518,50.3479,50.4406,414462.0
2022-01-06 09:50:00,54.43,54.46,54.14,54.15,472531.0,50.4591,50.4869,50.1903,50.1995,472531.0
2022-01-06 09:55:00,54.15,54.27,54.02,54.09,330688.0,50.1995,50.3108,50.079,50.1439,330688.0
2022-01-06 10:00:00,54.08,54.16,53.87,53.89,436116.0,50.1347,50.2088,49.94,49.9585,436116.0
2022-01-06 10:05:00,53.88,53.93,53.65,53.68,673833.0,49.9492,49.9956,49.736,49.7638,673833.0
2022-01-06 10:10:00,53.69,53.85,53.6,53.79,506622.0,49.7731,49.9214,49.6897,49.8658,506622.0
2022-01-06 10:15:00,53.78,53.88,53.62,53.65,416509.0,49.8565,49.9492,49.7082,49.736,416509.0
2022-01-06 10:20:00,53.64,53.67,53.47,53.58,530919.0,49.7268,49.7546,49.5692,49.6711,530919.0
2022-01-06 10:25:00,53.58,53.81,53.57,53.67,410677.0,49.6711,49.8844,49.6619,49.7546,410677.0
2022-01-06 10:30:00,53.66,53.98,53.66,53.83,391642.0,49.7453,50.042,49.7453,49.9029,391642.0
2022-01-06 10:35:00,53.84,53.94,53.74,53.87,279335.0,49.9122,50.0049,49.8195,49.94,279335.0
2022-01-06 10:40:00,53.87,53.9,53.77,53.85,264183.0,49.94,49.9678,49.8473,49.9214,264183.0
2022-01-06 10:45:00,53.86,54.15,53.85,54.11,489946.0,49.9307,50.1995,49.9214,50.1625,489946.0
2022-01-06 10:50:00,54.11,54.11,53.9,53.93,236629.0,50.1625,50.1625,49.9678,49.9956,236629.0
2022-01-06 10:55:00,53.94,54.09,53.89,53.94,260107.0,50.0049,50.1439,49.9585,50.0049,260107.0
2022-01-06 11:00:00,53.94,53.99,53.76,53.78,314534.0,50.0049,50.0512,49.838,49.8565,314534.0
2022-01-06 11:05:00,53.78,53.85,53.73,53.75,237128.0,49.8565,49.9214,49.8102,49.8287,237128.0
2022-01-06 11:10:00,53.75,53.76,53.6,53.62,416468.0,49.8287,49.838,49.6897,49.7082,416468.0
2022-01-06 11:15:00,53.62,53.76,53.56,53.66,318291.0,49.7082,49.838,49.6526,49.7453,318291.0
2022-01-06 11:20:00,53.66,53.76,53.61,53.76,189384.0,49.7453,49.838,49.6989,49.838,189384.0
2022-01-06 11:25:00,53.76,53.76,53.52,53.57,456868.0,49.838,49.838,49.6155,49.6619,456868.0
2022-01-06 11:30:00,53.56,53.58,53.41,53.47,395729.0,49.6526,49.6711,49.5135,49.5692,395729.0
2022-01-06 11:35:00,53.47,53.62,53.46,53.54,200663.0,49.5692,49.7082,49.5599,49.6341,200663.0
2022-01-06 11:40:00,53.54,53.54,53.43,53.5,188831.0,49.6341,49.6341,49.5321,49.597,188831.0
2022-01-06 11:45:00,53.49,53.6,53.46,53.58,147946.0,49.5877,49.6897,49.5599,49.6711,147946.0
2022-01-06 11:50:00,53.58,53.63,53.53,53.6,206569.0,49.6711,49.7175,49.6248,49.6897,206569.0
2022-01-06 11:55:00,53.6,53.65,53.56,53.64,166793.0,49.6897,49.736,49.6526,49.7268,166793.0
2022-01-06 12:00:00,53.64,53.69,53.6,53.63,217922.0,49.7268,49.7731,49.6897,49.7175,217922.0
2022-01-06 12:05:00,53.62,53.79,53.58,53.77,192179.0,49.7082,49.8658,49.6711,49.8473,192179.0
2022-01-06 12:10:00,53.76,53.78,53.69,53.71,164060.0,49.838,49.8565,49.7731,49.7916,164060.0
2022-01-06 12:15:00,53.71,53.75,53.66,53.73,167528.0,49.7916,49.8287,49.7453,49.8102,167528.0
2022-01-06 12:20:00,53.73,53.85,53.71,53.75,139089.0,49.8102,49.9214,49.7916,49.8287,139089.0
2022-01-06 12:25:00,53.75,53.83,53.72,53.83,205079.0,49.8287,49.9029,49.8009,49.9029,205079.0
2022-01-06 12:30:00,53.83,53.85,53.76,53.82,152375.0,49.9029,49.9214,49.838,49.8936,152375.0
2022-01-06 12:35:00,53.82,53.83,53.73,53.8,172762.0,49.8936,49.9029,49.8102,49.8751,172762.0
2022-01-06 12:40:00,53.8,53.95,53.78,53.95,210755.0,49.8751,50.0141,49.8565,50.0141,210755.0
2022-01-06 12:45:00,53.95,53.98,53.87,53.88,190627.0,50.0141,50.042,49.94,49.9492,190627.0
2022-01-06 12:50:00,53.88,53.9,53.83,53.87,216470.0,49.9492,49.9678,49.9029,49.94,216470.0
2022-01-06 12:55:00,53.87,53.95,53.87,53.91,109691.0,49.94,50.0141,49.94,49.9771,109691.0
2022-01-06 13:00:00,53.91,53.93,53.85,53.91,201899.0,49.9771,49.9956,49.9214,49.9771,201899.0
2022-01-06 13:05:00,53.92,53.94,53.86,53.93,164548.0,49.9863,50.0049,49.9307,49.9956,164548.0
2022-01-06 13:10:00,53.93,53.93,53.86,53.9,83831.0,49.9956,49.9956,49.9307,49.9678,83831.0
2022-01-06 13:15:00,53.89,53.89,53.77,53.86,166084.0,49.9585,49.9585,49.8473,49.9307,166084.0
2022-01-06 13:20:00,53.86,53.88,53.81,53.83,140299.0,49.9307,49.9492,49.8844,49.9029,140299.0
2022-01-06 13:25:00,53.83,53.86,53.8,53.82,123738.0,49.9029,49.9307,49.8751,49.8936,123738.0
2022-01-06 13:30:00,53.82,53.9,53.81,53.89,118212.0,49.8936,49.9678,49.8844,49.9585,118212.0
2022-01-06 13:35:00,53.89,53.99,53.88,53.93,204769.0,49.9585,50.0512,49.9492,49.9956,204769.0
2022-01-06 13:40:00,53.92,53.92,53.86,53.92,201587.0,49.9863,49.9863,49.9307,49.9863,201587.0
2022-01-06 13:45:00,53.91,54.02,53.88,53.96,299218.0,49.9771,50.079,49.9492,50.0234,299218.0
2022-01-06 13:50:00,53.95,53.97,53.92,53.95,122873.0,50.0141,50.0327,49.9863,50.0141,122873.0
2022-01-06 13:55:00,53.95,54.02,53.9,54.01,135402.0,50.0141,50.079,49.9678,50.0698,135402.0
2022-01-06 14:00:00,54.01,54.03,53.94,53.97,165942.0,50.0698,50.0883,50.0049,50.0327,165942.0
2022-01-06 14:05:00,53.97,54.1,53.94,54.08,153928.0,50.0327,50.1532,50.0049,50.1347,153928.0
2022-01-06 14:10:00,54.08,54.16,54.02,54.04,205656.0,50.1347,50.2088,50.079,50.0976,205656.0
2022-01-06 14:15:00,54.04,54.11,54.02,54.07,130530.0,50.0976,50.1625,50.079,50.1254,130530.0
2022-01-06 14:20:00,54.06,54.07,53.99,54.02,216703.0,50.1161,50.1254,50.0512,50.079,216703.0
2022-01-06 14:25:00,54.03,54.05,54.0,54.03,106229.0,50.0883,50.1068,50.0605,50.0883,106229.0
2022-01-06 14:30:00,54.04,54.06,53.98,54.0,150506.0,50.0976,50.1161,50.042,50.0605,150506.0
2022-01-06 14:35:00,54.0,54.05,53.96,54.05,141562.0,50.0605,50.1068,50.0234,50.1068,141562.0
2022-01-06 14:40:00,54.04,54.08,54.01,54.05,127770.0,50.0976,50.1347,50.0698,50.1068,127770.0
2022-01-06 14:45:00,54.05,54.1,54.01,54.03,126751.0,50.1068,50.1532,50.0698,50.0883,126751.0
2022-01-06 14:50:00,54.03,54.1,54.03,54.1,135084.0,50.0883,50.1532,50.0883,50.1532,135084.0
2022-01-06 14:55:00,54.09,54.12,54.06,54.09,203140.0,50.1439,50.1717,50.1161,50.1439,203140.0
2022-01-06 15:00:00,54.09,54.17,54.07,54.16,231173.0,50.1439,50.2181,50.1254,50.2088,231173.0
2022-01-06 15:05:00,54.17,54.18,54.06,54.07,199968.0,50.2181,50.2274,50.1161,50.1254,199968.0
2022-01-06 15:10:00,54.07,54.07,53.95,53.98,297103.0,50.1254,50.1254,50.0141,50.042,297103.0
2022-01-06 15:15:00,53.98,53.99,53.91,53.95,282830.0,50.042,50.0512,49.9771,50.0141,282830.0
2022-01-06 15:20:00,53.95,53.98,53.9,53.93,231265.0,50.0141,50.042,49.9678,49.9956,231265.0
2022-01-06 15:25:00,53.94,54.0,53.91,53.98,173600.0,50.0049,50.0605,49.9771,50.042,173600.0
2022-01-06 15:30:00,53.98,54.02,53.91,53.93,230474.0,50.042,50.079,49.9771,49.9956,230474.0
2022-01-06 15:35:00,53.93,53.96,53.88,53.93,234956.0,49.9956,50.0234,49.9492,49.9956,234956.0
2022-01-06 15:40:00,53.92,53.96,53.82,53.96,288699.0,49.9863,50.0234,49.8936,50.0234,288699.0
2022-01-06 15:45:00,53.96,53.98,53.92,53.95,385288.0,50.0234,50.042,49.9863,50.0141,385288.0
2022-01-06 15:50:00,53.94,54.03,53.87,54.02,769544.0,50.0049,50.0883,49.94,50.079,769544.0
2022-01-06 15:55:00,54.01,54.1,53.9,54.02,1777403.0,50.0698,50.1532,49.9678,50.079,1777403.0
2022-01-07 09:30:00,54.16,54.39,54.1,54.24,998395.0,50.2088,50.422,50.1532,50.283,998395.0
2022-01-07 09:35:00,54.23,54.33,54.19,54.3,465755.0,50.2737,50.3664,50.2366,50.3386,465755.0
2022-01-07 09:40:00,54.3,54.34,54.16,54.3,577723.0,50.3386,50.3757,50.2088,50.3386,577723.0
2022-01-07 09:45:00,54.3,54.36,54.15,54.27,490594.0,50.3386,50.3942,50.1995,50.3108,490594.0
2022-01-07 09:50:00,54.26,54.33,54.2,54.23,336109.0,50.3015,50.3664,50.2459,50.2737,336109.0
2022-01-07 09:55:00,54.23,54.34,54.18,54.23,512894.0,50.2737,50.3757,50.2274,50.2737,512894.0
2022-01-07 10:00:00,54.23,54.24,54.05,54.05,699650.0,50.2737,50.283,50.1068,50.1068,699650.0
2022-01-07 10:05:00,54.05,54.08,53.98,54.05,552956.0,50.1068,50.1347,50.042,50.1068,552956.0
2022-01-07 10:10:00,54.05,54.12,54.02,54.07,283729.0,50.1068,50.1717,50.079,50.1254,283729.0
2022-01-07 10:15:00,54.07,54.07,53.88,53.92,388269.0,50.1254,50.1254,49.9492,49.9863,388269.0
2022-01-07 10:20:00,53.92,53.96,53.85,53.85,505869.0,49.9863,50.0234,49.9214,49.9214,505869.0
2022-01-07 10:25:00,53.85,53.98,53.84,53.86,291410.0,49.9214,50.042,49.9122,49.9307,291410.0
2022-01-07 10:30:00,53.87,53.91,53.72,53.73,305571.0,49.94,49.9771,49.8009,49.8102,305571.0
2022-01-07 10:35:00,53.74,53.78,53.62,53.65,305785.0,49.8195,49.8565,49.7082,49.736,305785.0
2022-01-07 10:40:00,53.65,53.72,53.56,53.6,375956.0,49.736,49.8009,49.6526,49.6897,375956.0
2022-01-07 10:45:00,53.6,53.67,53.54,53.58,365523.0,49.6897,49.7546,49.6341,49.6711,365523.0
2022-01-07 10:50:00,53.57,53.58,53.38,53.47,378669.0,49.6619,49.6711,49.4857,49.5692,378669.0
2022-01-07 10:55:00,53.47,53.63,53.41,53.6,232979.0,49.5692,49.7175,49.5135,49.6897,232979.0
2022-01-07 11:00:00,53.6,53.65,53.47,53.5,278921.0,49.6897,49.736,49.5692,49.597,278921.0
2022-01-07 11:05:00,53.49,53.68,53.48,53.57,183651.0,49.5877,49.7638,49.5784,49.6619,183651.0
2022-01-07 11:10:00,53.57,53.59,53.45,53.47,187805.0,49.6619,49.6804,49.5506,49.5692,187805.0
2022-01-07 11:15:00,53.47,53.52,53.15,53.37,398470.0,49.5692,49.6155,49.2725,49.4765,398470.0
2022-01-07 11:20:00,53.37,53.47,53.31,53.44,327672.0,49.4765,49.5692,49.4208,49.5413,327672.0
2022-01-07 11:25:00,53.43,53.51,53.39,53.49,182989.0,49.5321,49.6062,49.495,49.5877,182989.0
2022-01-07 11:30:00,53.48,53.5,53.45,53.46,125581.0,49.5784,49.597,49.5506,49.5599,125581.0
2022-01-07 11:35:00,53.46,53.48,53.4,53.42,207706.0,49.5599,49.5784,49.5043,49.5228,207706.0
2022-01-07 11:40:00,53.43,53.46,53.36,53.41,163334.0,49.5321,49.5599,49.4672,49.5135,163334.0
2022-01-07 11:45:00,53.41,53.51,53.39,53.5,127271.0,49.5135,49.6062,49.495,49.597,127271.0
2022-01-07 11:50:00,53.5,53.59,53.47,53.58,177000.0,49.597,49.6804,49.5692,49.6711,177000.0
2022-01-07 11:55:00,53.58,53.59,53.51,53.52,153492.0,49.6711,49.6804,49.6062,49.6155,153492.0
2022-01-07 12:00:00,53.53,53.55,53.41,53.41,183714.0,49.6248,49.6433,49.5135,49.5135,183714.0
2022-01-07 12:05:00,53.42,53.52,53.41,53.5,146265.0,49.5228,49.6155,49.5135,49.597,146265.0
2022-01-07 12:10:00,53.5,53.56,53.48,53.5,223055.0,49.597,49.6526,49.5784,49.597,223055.0
2022-01-07 12:15:00,53.5,53.52,53.41,53.43,132225.0,49.597,49.6155,49.5135,49.5321,132225.0
2022-01-07 12:20:00,53.42,53.42,53.33,53.38,270777.0,49.5228,49.5228,49.4394,49.4857,270777.0
2022-01-07 12:25:00,53.38,53.47,53.36,53.46,108211.0,49.4857,49.5692,49.4672,49.5599,108211.0
2022-01-07 12:30:00,53.46,53.46,53.38,53.4,155344.0,49.5599,49.5599,49.4857,49.5043,155344.0
2022-01-07 12:35:00,53.39,53.41,53.34,53.37,136666.0,49.495,49.5135,49.4486,49.4765,136666.0
2022-01-07 12:40:00,53.36,53.44,53.36,53.38,115040.0,49.4672,49.5413,49.4672,49.4857,115040.0
2022-01-07 12:45:00,53.39,53.48,53.36,53.41,153576.0,49.495,49.5784,49.4672,49.5135,153576.0
2022-01-07 12:50:00,53.41,53.46,53.4,53.44,86339.0,49.5135,49.5599,49.5043,49.5413,86339.0
2022-01-07 12:55:00,53.45,53.51,53.43,53.46,194896.0,49.5506,49.6062,49.5321,49.5599,194896.0
2022-01-07 13:00:00,53.46,53.49,53.39,53.47,139532.0,49.5599,49.5877,49.495,49.5692,139532.0
2022-01-07 13:05:00,53.47,53.53,53.45,53.5,110917.0,49.5692,49.6248,49.5506,49.597,110917.0
2022-01-07 13:10:00,53.5,53.58,53.48,53.58,144802.0,49.597,49.6711,49.5784,49.6711,144802.0
2022-01-07 13:15:00,53.58,53.6,53.54,53.6,299105.0,49.6711,49.6897,49.6341,49.6897,299105.0
2022-01-07 13:20:00,53.6,53.66,53.48,53.5,272162.0,49.6897,49.7453,49.5784,49.597,272162.0
2022-01-07 13:25:00,53.5,53.52,53.45,53.49,204965.0,49.597,49.6155,49.5506,49.5877,204965.0
2022-01-07 13:30:00,53.48,53.52,53.47,53.52,157417.0,49.5784,49.6155,49.5692,49.6155,157417.0
2022-01-07 13:35:00,53.52,53.55,53.5,53.52,181758.0,49.6155,49.6433,49.597,49.6155,181758.0
2022-01-07 13:40:00,53.52,53.54,53.48,53.53,82168.0,49.6155,49.6341,49.5784,49.6248,82168.0
2022-01-07 13:45:00,53.52,53.53,53.44,53.44,94154.0,49.6155,49.6248,49.5413,49.5413,94154.0
2022-01-07 13:50:00,53.44,53.47,53.39,53.46,154567.0,49.5413,49.5692,49.495,49.5599,154567.0
2022-01-07 13:55:00,53.45,53.54,53.43,53.51,186379.0,49.5506,49.6341,49.5321,49.6062,186379.0
2022-01-07 14:00:00,53.52,53.55,53.48,53.5,137988.0,49.6155,49.6433,49.5784,49.597,137988.0
2022-01-07 14:05:00,53.5,53.51,53.41,53.46,117066.0,49.597,49.6062,49.5135,49.5599,117066.0
2022-01-07 14:10:00,53.46,53.51,53.45,53.49,59260.0,49.5599,49.6062,49.5506,49.5877,59260.0
2022-01-07 14:15:00,53.5,53.53,53.48,53.52,90804.0,49.597,49.6248,49.5784,49.6155,90804.0
2022-01-07 14:20:00,53.51,53.52,53.39,53.4,152676.0,49.6062,49.6155,49.495,49.5043,152676.0
2022-01-07 14:25:00,53.4,53.43,53.36,53.41,101178.0,49.5043,49.5321,49.4672,49.5135,101178.0
2022-01-07 14:30:00,53.4,53.42,53.37,53.41,132977.0,49.5043,49.5228,49.4765,49.5135,132977.0
2022-01-07 14:35:00,53.41,53.48,53.39,53.47,124663.0,49.5135,49.5784,49.495,49.5692,124663.0
2022-01-07 14:40:00,53.47,53.51,53.42,53.45,204557.0,49.5692,49.6062,49.5228,49.5506,204557.0
2022-01-07 14:45:00,53.45,53.51,53.41,53.51,187234.0,49.5506,49.6062,49.5135,49.6062,187234.0
2022-01-07 14:50:00,53.51,53.66,53.5,53.6,355830.0,49.6062,49.7453,49.597,49.6897,355830.0
2022-01-07 14:55:00,53.6,53.64,53.51,53.52,317866.0,49.6897,49.7268,49.6062,49.6155,317866.0
2022-01-07 15:00:00,53.52,53.63,53.52,53.63,139024.0,49.6155,49.7175,49.6155,49.7175,139024.0
2022-01-07 15:05:00,53.63,53.68,53.62,53.65,169412.0,49.7175,49.7638,49.7082,49.736,169412.0
2022-01-07 15:10:00,53.65,53.65,53.52,53.55,122833.0,49.736,49.736,49.6155,49.6433,122833.0
2022-01-07 15:15:00,53.54,53.59,53.52,53.58,117599.0,49.6341,49.6804,49.6155,49.6711,117599.0
2022-01-07 15:20:00,53.58,53.6,53.55,53.55,164542.0,49.6711,49.6897,49.6433,49.6433,164542.0
2022-01-07 15:25:00,53.55,53.6,53.5,53.6,159618.0,49.6433,49.6897,49.597,49.6897,159618.0
2022-01-07 15:30:00,53.6,53.66,53.5,53.54,364069.0,49.6897,49.7453,49.597,49.6341,364069.0
2022-01-07 15:35:00,53.54,53.54,53.45,53.48,274854.0,49.6341,49.6341,49.5506,49.5784,274854.0
2022-01-07 15:40:00,53.48,53.56,53.47,53.5,201747.0,49.5784,49.6526,49.5692,49.597,201747.0
2022-01-07 15:45:00,53.5,53.59,53.45,53.59,307943.0,49.597,49.6804,49.5506,49.6804,307943.0
2022-01-07 15:50:00,53.59,53.64,53.45,53.5,1128985.0,49.6804,49.7268,49.5506,49.597,1128985.0
2022-01-07 15:55:00,53.5,53.6,53.39,53.42,1694938.0,49.597,49.6897,49.495,49.5228,1694938.0
2022-01-10 09:30:00,53.97,54.02,53.51,53.72,1477372.0,50.0327,50.079,49.6062,49.8009,1477372.0
2022-01-10 09:35:00,53.71,53.71,53.35,53.51,526564.0,49.7916,49.7916,49.4579,49.6062,526564.0
2022-01-10 09:40:00,53.51,53.67,53.45,53.53,471780.0,49.6062,49.7546,49.5506,49.6248,471780.0
2022-01-10 09:45:00,53.53,53.67,53.48,53.56,468146.0,49.6248,49.7546,49.5784,49.6526,468146.0
2022-01-10 09:50:00,53.57,53.72,53.46,53.65,472938.0,49.6619,49.8009,49.5599,49.736,472938.0
2022-01-10 09:55:00,53.65,53.69,53.57,53.66,481966.0,49.736,49.7731,49.6619,49.7453,481966.0
2022-01-10 10:00:00,53.66,53.66,53.31,53.38,555509.0,49.7453,49.7453,49.4208,49.4857,555509.0
2022-01-10 10:05:00,53.38,53.8,53.37,53.8,515126.0,49.4857,49.8751,49.4765,49.8751,515126.0
2022-01-10 10:10:00,53.79,53.8,53.64,53.7,584434.0,49.8658,49.8751,49.7268,49.7824,584434.0
2022-01-10 10:15:00,53.7,53.99,53.69,53.85,589264.0,49.7824,50.0512,49.7731,49.9214,589264.0
2022-01-10 10:20:00,53.86,54.0,53.86,53.98,396588.0,49.9307,50.0605,49.9307,50.042,396588.0
2022-01-10 10:25:00,53.98,54.1,53.94,54.08,823248.0,50.042,50.1532,50.0049,50.1347,823248.0
2022-01-10 10:30:00,54.07,54.41,54.04,54.3,884385.0,50.1254,50.4406,50.0976,50.3386,884385.0
2022-01-10 10:35:00,54.29,54.3,54.05,54.09,437137.0,50.3293,50.3386,50.1068,50.1439,437137.0
2022-01-10 10:40:00,54.09,54.15,54.0,54.13,436558.0,50.1439,50.1995,50.0605,50.181,436558.0
2022-01-10 10:45:00,54.13,54.42,54.11,54.25,555502.0,50.181,50.4499,50.1625,50.2923,555502.0
2022-01-10 10:50:00,54.24,54.39,54.11,54.36,550062.0,50.283,50.422,50.1625,50.3942,550062.0
2022-01-10 10:55:00,54.36,54.39,54.08,54.24,394739.0,50.3942,50.422,50.1347,50.283,394739.0
2022-01-10 11:00:00,54.23,54.24,54.03,54.13,334404.0,50.2737,50.283,50.0883,50.181,334404.0
2022-01-10 11:05:00,54.12,54.22,54.05,54.21,504199.0,50.1717,50.2644,50.1068,50.2552,504199.0
2022-01-10 11:10:00,54.21,54.54,54.16,54.53,1127968.0,50.2552,50.5611,50.2088,50.5518,1127968.0
2022-01-10 11:15:00,54.52,54.53,54.28,54.36,448321.0,50.5426,50.5518,50.3201,50.3942,448321.0
2022-01-10 11:20:00,54.37,54.37,54.21,54.27,433740.0,50.4035,50.4035,50.2552,50.3108,433740.0
2022-01-10 11:25:00,54.28,54.31,54.14,54.16,301559.0,50.3201,50.3479,50.1903,50.2088,301559.0
2022-01-10 11:30:00,54.16,54.17,54.0,54.04,328039.0,50.2088,50.2181,50.0605,50.0976,328039.0
2022-01-10 11:35:00,54.05,54.11,54.01,54.04,264886.0,50.1068,50.1625,50.0698,50.0976,264886.0
2022-01-10 11:40:00,54.04,54.05,53.97,54.02,374466.0,50.0976,50.1068,50.0327,50.079,374466.0
2022-01-10 11:45:00,54.01,54.1,53.86,53.96,419143.0,50.0698,50.1532,49.9307,50.0234,419143.0
2022-01-10 11:50:00,53.96,54.03,53.9,54.0,248966.0,50.0234,50.0883,49.9678,50.0605,248966.0
2022-01-10 11:55:00,54.0,54.14,53.99,54.13,260180.0,50.0605,50.1903,50.0512,50.181,260180.0
2022-01-10 12:00:00,54.13,54.16,54.04,54.09,221762.0,50.181,50.2088,50.0976,50.1439,221762.0
2022-01-10 12:05:00,54.08,54.14,54.01,54.06,221679.0,50.1347,50.1903,50.0698,50.1161,221679.0
2022-01-10 12:10:00,54.06,54.23,54.06,54.22,261569.0,50.1161,50.2737,50.1161,50.2644,261569.0
2022-01-10 12:15:00,54.21,54.22,54.14,54.2,180623.0,50.2552,50.2644,50.1903,50.2459,180623.0
2022-01-10 12:20:00,54.21,54.24,54.13,54.18,237676.0,50.2552,50.283,50.181,50.2274,237676.0
2022-01-10 12:25:00,54.17,54.21,54.14,54.18,168898.0,50.2181,50.2552,50.1903,50.2274,168898.0
2022-01-10 12:30:00,54.18,54.22,54.07,54.19,224860.0,50.2274,50.2644,50.1254,50.2366,224860.0
2022-01-10 12:35:00,54.19,54.31,54.16,54.27,249949.0,50.2366,50.3479,50.2088,50.3108,249949.0
2022-01-10 12:40:00,54.28,54.35,54.2,54.23,253023.0,50.3201,50.385,50.2459,50.2737,253023.0
2022-01-10 12:45:00,54.23,54.29,54.19,54.21,199065.0,50.2737,50.3293,50.2366,50.2552,199065.0
2022-01-10 12:50:00,54.21,54.45,54.18,54.41,280635.0,50.2552,50.4777,50.2274,50.4406,280635.0
2022-01-10 12:55:00,54.42,54.42,54.33,54.38,245719.0,50.4499,50.4499,50.3664,50.4128,245719.0
2022-01-10 13:00:00,54.38,54.43,54.32,54.41,279534.0,50.4128,50.4591,50.3571,50.4406,279534.0
2022-01-10 13:05:00,54.41,54.49,54.4,54.41,273228.0,50.4406,50.5147,50.4313,50.4406,273228.0
2022-01-10 13:10:00,54.42,54.46,54.36,54.4,188842.0,50.4499,50.4869,50.3942,50.4313,188842.0
2022-01-10 13:15:00,54.4,54.47,54.39,54.47,240819.0,50.4313,50.4962,50.422,50.4962,240819.0
2022-01-10 13:20:00,54.47,54.49,54.4,54.48,242103.0,50.4962,50.5147,50.4313,50.5055,242103.0
2022-01-10 13:25:00,54.47,54.48,54.35,54.41,308582.0,50.4962,50.5055,50.385,50.4406,308582.0
2022-01-10 13:30:00,54.41,54.49,54.39,54.44,256222.0,50.4406,50.5147,50.422,50.4684,256222.0
2022-01-10 13:35:00,54.44,54.46,54.4,54.43,210323.0,50.4684,50.4869,50.4313,50.4591,210323.0
2022-01-10 13:40:00,54.43,54.69,54.4,54.68,428437.0,50.4591,50.7002,50.4313,50.6909,428437.0
2022-01-10 13:45:00,54.69,54.75,54.64,54.73,453924.0,50.7002,50.7558,50.6538,50.7372,453924.0
2022-01-10 13:50:00,54.73,54.89,54.72,54.86,462316.0,50.7372,50.8856,50.728,50.8578,462316.0
2022-01-10 13:55:00,54.86,54.88,54.73,54.75,376805.0,50.8578,50.8763,50.7372,50.7558,376805.0
2022-01-10 14:00:00,54.76,54.88,54.72,54.88,312040.0,50.765,50.8763,50.728,50.8763,312040.0
2022-01-10 14:05:00,54.88,54.96,54.84,54.91,408384.0,50.8763,50.9505,50.8392,50.9041,408384.0
2022-01-10 14:10:00,54.92,54.98,54.91,54.93,333782.0,50.9134,50.969,50.9041,50.9226,333782.0
2022-01-10 14:15:00,54.93,54.99,54.87,54.9,254963.0,50.9226,50.9783,50.867,50.8948,254963.0
2022-01-10 14:20:00,54.9,54.9,54.84,54.87,174488.0,50.8948,50.8948,50.8392,50.867,174488.0
2022-01-10 14:25:00,54.87,54.93,54.84,54.91,224534.0,50.867,50.9226,50.8392,50.9041,224534.0
2022-01-10 14:30:00,54.91,54.96,54.85,54.96,241064.0,50.9041,50.9505,50.8485,50.9505,241064.0
2022-01-10 14:35:00,54.96,54.97,54.89,54.92,277058.0,50.9505,50.9597,50.8856,50.9134,277058.0
2022-01-10 14:40:00,54.92,54.98,54.87,54.87,232894.0,50.9134,50.969,50.867,50.867,232894.0
2022-01-10 14:45:00,54.87,54.94,54.85,54.91,206280.0,50.867,50.9319,50.8485,50.9041,206280.0
2022-01-10 14:50:00,54.91,54.93,54.78,54.81,319059.0,50.9041,50.9226,50.7836,50.8114,319059.0
2022-01-10 14:55:00,54.8,54.89,54.79,54.89,269257.0,50.8021,50.8856,50.7929,50.8856,269257.0
2022-01-10 15:00:00,54.88,54.98,54.85,54.86,438468.0,50.8763,50.969,50.8485,50.8578,438468.0
2022-01-10 15:05:00,54.87,54.88,54.62,54.68,345128.0,50.867,50.8763,50.6353,50.6909,345128.0
2022-01-10 15:10:00,54.68,54.76,54.66,54.68,242113.0,50.6909,50.765,50.6723,50.6909,242113.0
2022-01-10 15:15:00,54.69,54.81,54.64,54.77,305281.0,50.7002,50.8114,50.6538,50.7743,305281.0
2022-01-10 15:20:00,54.78,54.78,54.62,54.7,252319.0,50.7836,50.7836,50.6353,50.7094,252319.0
2022-01-10 15:25:00,54.7,54.77,54.68,54.73,261432.0,50.7094,50.7743,50.6909,50.7372,261432.0
2022-01-10 15:30:00,54.73,54.83,54.66,54.77,365745.0,50.7372,50.8299,50.6723,50.7743,365745.0
2022-01-10 15:35:00,54.77,54.85,54.73,54.8,278722.0,50.7743,50.8485,50.7372,50.8021,278722.0
2022-01-10 15:40:00,54.81,54.89,54.75,54.85,420134.0,50.8114,50.8856,50.7558,50.8485,420134.0
2022-01-10 15:45:00,54.84,54.97,54.82,54.94,704572.0,50.8392,50.9597,50.8207,50.9319,704572.0
2022-01-10 15:50:00,54.94,55.09,54.89,55.07,1448008.0,50.9319,51.071,50.8856,51.0524,1448008.0
2022-01-10 15:55:00,55.08,55.31,55.04,55.22,2674933.0,51.0617,51.2749,51.0246,51.1915,2674933.0
2022-01-11 09:30:00,55.5,55.95,55.13,55.13,2384555.0,51.4511,51.8682,51.1081,51.1081,2384555.0
2022-01-11 09:35:00,55.14,55.14,54.73,55.04,1492679.0,51.1173,51.1173,50.7372,51.0246,1492679.0
2022-01-11 09:40:00,55.05,55.1,54.79,54.87,950768.0,51.0339,51.0802,50.7929,50.867,950768.0
2022-01-11 09:45:00,54.86,55.06,54.79,55.03,661842.0,50.8578,51.0432,50.7929,51.0153,661842.0
2022-01-11 09:50:00,55.03,55.12,54.86,54.91,805833.0,51.0153,51.0988,50.8578,50.9041,805833.0
2022-01-11 09:55:00,54.9,54.97,54.74,54.82,593626.0,50.8948,50.9597,50.7465,50.8207,593626.0
2022-01-11 10:00:00,54.82,55.04,54.75,55.04,505895.0,50.8207,51.0246,50.7558,51.0246,505895.0
2022-01-11 10:05:00,55.04,55.12,54.99,55.03,566015.0,51.0246,51.0988,50.9783,51.0153,566015.0
2022-01-11 10:10:00,55.02,55.36,55.0,55.35,606683.0,51.0061,51.3213,50.9875,51.312,606683.0
2022-01-11 10:15:00,55.35,55.46,55.3,55.44,705702.0,51.312,51.414,51.2657,51.3954,705702.0
2022-01-11 10:20:00,55.44,55.5,55.35,55.48,523485.0,51.3954,51.4511,51.312,51.4325,523485.0
2022-01-11 10:25:00,55.48,55.64,55.46,55.58,678350.0,51.4325,51.5808,51.414,51.5252,678350.0
2022-01-11 10:30:00,55.58,55.64,55.39,55.4,578162.0,51.5252,51.5808,51.3491,51.3584,578162.0
2022-01-11 10:35:00,55.4,55.6,55.38,55.5,551520.0,51.3584,51.5438,51.3398,51.4511,551520.0
2022-01-11 10:40:00,55.5,55.53,55.25,55.26,511989.0,51.4511,51.4789,51.2193,51.2286,511989.0
2022-01-11 10:45:00,55.26,55.36,55.15,55.19,437759.0,51.2286,51.3213,51.1266,51.1637,437759.0
2022-01-11 10:50:00,55.17,55.3,55.1,55.28,328672.0,51.1451,51.2657,51.0802,51.2471,328672.0
2022-01-11 10:55:00,55.28,55.36,55.2,55.32,223140.0,51.2471,51.3213,51.1729,51.2842,223140.0
2022-01-11 11:00:00,55.32,55.49,55.27,55.47,401638.0,51.2842,51.4418,51.2378,51.4232,401638.0
2022-01-11 11:05:00,55.47,55.49,55.37,55.41,291434.0,51.4232,51.4418,51.3305,51.3676,291434.0
2022-01-11 11:10:00,55.41,55.68,55.4,55.61,625149.0,51.3676,51.6179,51.3584,51.553,625149.0
2022-01-11 11:15:00,55.62,55.74,55.57,55.7,361146.0,51.5623,51.6736,51.516,51.6365,361146.0
2022-01-11 11:20:00,55.7,55.79,55.62,55.79,385963.0,51.6365,51.7199,51.5623,51.7199,385963.0
2022-01-11 11:25:00,55.78,55.8,55.66,55.72,378270.0,51.7106,51.7292,51.5994,51.655,378270.0
2022-01-11 11:30:00,55.72,55.72,55.57,55.62,440035.0,51.655,51.655,51.516,51.5623,440035.0
2022-01-11 11:35:00,55.62,55.71,55.6,55.7,213231.0,51.5623,51.6457,51.5438,51.6365,213231.0
2022-01-11 11:40:00,55.7,55.84,55.7,55.83,321406.0,51.6365,51.7663,51.6365,51.757,321406.0
2022-01-11 11:45:00,55.83,55.93,55.7,55.73,367697.0,51.757,51.8497,51.6365,51.6643,367697.0
2022-01-11 11:50:00,55.74,55.82,55.74,55.81,185803.0,51.6736,51.7477,51.6736,51.7384,185803.0
2022-01-11 11:55:00,55.82,55.85,55.79,55.82,168475.0,51.7477,51.7755,51.7199,51.7477,168475.0
2022-01-11 12:00:00,55.83,55.9,55.8,55.87,251993.0,51.757,51.8219,51.7292,51.7941,251993.0
2022-01-11 12:05:00,55.87,55.97,55.85,55.96,280525.0,51.7941,51.8868,51.7755,51.8775,280525.0
2022-01-11 12:10:00,55.96,55.99,55.92,55.96,274017.0,51.8775,51.9053,51.8404,51.8775,274017.0
2022-01-11 12:15:00,55.95,55.98,55.78,55.82,230192.0,51.8682,51.896,51.7106,51.7477,230192.0
2022-01-11 12:20:00,55.81,55.88,55.81,55.84,154934.0,51.7384,51.8033,51.7384,51.7663,154934.0
2022-01-11 12:25:00,55.85,55.85,55.7,55.73,310202.0,51.7755,51.7755,51.6365,51.6643,310202.0
2022-01-11 12:30:00,55.73,55.78,55.68,55.73,270455.0,51.6643,51.7106,51.6179,51.6643,270455.0
2022-01-11 12:35:00,55.73,55.81,55.68,55.76,262450.0,51.6643,51.7384,51.6179,51.6921,262450.0
2022-01-11 12:40:00,55.76,55.84,55.75,55.84,169390.0,51.6921,51.7663,51.6828,51.7663,169390.0
2022-01-11 12:45:00,55.83,55.86,55.74,55.79,207829.0,51.757,51.7848,51.6736,51.7199,207829.0
2022-01-11 12:50:00,55.78,55.84,55.77,55.83,191399.0,51.7106,51.7663,51.7014,51.757,191399.0
2022-01-11 12:55:00,55.83,55.83,55.72,55.75,202390.0,51.757,51.757,51.655,51.6828,202390.0
2022-01-11 13:00:00,55.74,55.81,55.7,55.78,375753.0,51.6736,51.7384,51.6365,51.7106,375753.0
2022-01-11 13:05:00,55.78,55.79,55.62,55.67,183364.0,51.7106,51.7199,51.5623,51.6087,183364.0
2022-01-11 13:10:00,55.68,55.75,55.66,55.73,152703.0,51.6179,51.6828,51.5994,51.6643,152703.0
2022-01-11 13:15:00,55.73,55.73,55.64,55.72,190819.0,51.6643,51.6643,51.5808,51.655,190819.0
2022-01-11 13:20:00,55.72,55.75,55.68,55.7,236239.0,51.655,51.6828,51.6179,51.6365,236239.0
2022-01-11 13:25:00,55.69,55.73,55.64,55.65,154221.0,51.6272,51.6643,51.5808,51.5901,154221.0
2022-01-11 13:30:00,55.65,55.76,55.64,55.76,282414.0,51.5901,51.6921,51.5808,51.6921,282414.0
2022-01-11 13:35:00,55.76,55.86,55.75,55.83,208779.0,51.6921,51.7848,51.6828,51.757,208779.0
2022-01-11 13:40:00,55.84,55.86,55.77,55.82,226956.0,51.7663,51.7848,51.7014,51.7477,226956.0
2022-01-11 13:45:00,55.83,55.86,55.78,55.79,114307.0,51.757,51.7848,51.7106,51.7199,114307.0
2022-01-11 13:50:00,55.8,55.83,55.79,55.82,100411.0,51.7292,51.757,51.7199,51.7477,100411.0
2022-01-11 13:55:00,55.82,55.83,55.77,55.8,156684.0,51.7477,51.757,51.7014,51.7292,156684.0
2022-01-11 14:00:00,55.79,55.83,55.75,55.81,148035.0,51.7199,51.757,51.6828,51.7384,148035.0
2022-01-11 14:05:00,55.81,55.82,55.7,55.77,191897.0,51.7384,51.7477,51.6365,51.7014,191897.0
2022-01-11 14:10:00,55.77,55.84,55.72,55.83,234728.0,51.7014,51.7663,51.655,51.757,234728.0
2022-01-11 14:15:00,55.83,55.83,55.79,55.82,118196.0,51.757,51.757,51.7199,51.7477,118196.0
2022-01-11 14:20:00,55.82,55.86,55.75,55.86,197431.0,51.7477,51.7848,51.6828,51.7848,197431.0
2022-01-11 14:25:00,55.86,55.88,55.82,55.87,149558.0,51.7848,51.8033,51.7477,51.7941,149558.0
2022-01-11 14:30:00,55.88,55.93,55.85,55.93,335431.0,51.8033,51.8497,51.7755,51.8497,335431.0
2022-01-11 14:35:00,55.93,55.99,55.89,55.98,216232.0,51.8497,51.9053,51.8126,51.896,216232.0
2022-01-11 14:40:00,55.98,56.0,55.97,55.98,257317.0,51.896,51.9146,51.8868,51.896,257317.0
2022-01-11 14:45:00,55.99,56.08,55.98,56.05,553225.0,51.9053,51.9887,51.896,51.9609,553225.0
2022-01-11 14:50:00,56.05,56.05,55.92,56.02,333868.0,51.9609,51.9609,51.8404,51.9331,333868.0
2022-01-11 14:55:00,56.01,56.06,55.95,55.96,195596.0,51.9239,51.9702,51.8682,51.8775,195596.0
2022-01-11 15:00:00,55.96,56.03,55.96,56.01,214251.0,51.8775,51.9424,51.8775,51.9239,214251.0
2022-01-11 15:05:00,56.01,56.08,56.0,56.05,227455.0,51.9239,51.9887,51.9146,51.9609,227455.0
2022-01-11 15:10:00,56.05,56.08,55.97,56.0,264611.0,51.9609,51.9887,51.8868,51.9146,264611.0
2022-01-11 15:15:00,56.0,56.04,55.96,56.03,333663.0,51.9146,51.9517,51.8775,51.9424,333663.0
2022-01-11 15:20:00,56.04,56.04,55.91,55.93,238473.0,51.9517,51.9517,51.8312,51.8497,238473.0
2022-01-11 15:25:00,55.93,55.95,55.9,55.94,298225.0,51.8497,51.8682,51.8219,51.859,298225.0
2022-01-11 15:30:00,55.94,55.98,55.88,55.88,405864.0,51.859,51.896,51.8033,51.8033,405864.0
2022-01-11 15:35:00,55.89,55.91,55.79,55.8,492277.0,51.8126,51.8312,51.7199,51.7292,492277.0
2022-01-11 15:40:00,55.8,55.87,55.77,55.84,433146.0,51.7292,51.7941,51.7014,51.7663,433146.0
2022-01-11 15:45:00,55.84,55.85,55.79,55.8,371803.0,51.7663,51.7755,51.7199,51.7292,371803.0
2022-01-11 15:50:00,55.81,55.83,55.68,55.8,871886.0,51.7384,51.757,51.6179,51.7292,871886.0
2022-01-11 15:55:00,55.79,55.98,55.75,55.92,1792330.0,51.7199,51.896,51.6828,51.8404,1792330.0
2022-01-12 09:30:00,56.16,56.28,55.8,55.83,1115765.0,52.0629,52.1742,51.7292,51.757,1115765.0
2022-01-12 09:35:00,55.83,55.84,55.52,55.77,663423.0,51.757,51.7663,51.4696,51.7014,663423.0
2022-01-12 09:40:00,55.78,55.85,55.61,55.7,455780.0,51.7106,51.7755,51.553,51.6365,455780.0
2022-01-12 09:45:00,55.71,55.8,55.63,55.75,454331.0,51.6457,51.7292,51.5716,51.6828,454331.0
2022-01-12 09:50:00,55.76,55.94,55.68,55.8,440438.0,51.6921,51.859,51.6179,51.7292,440438.0
2022-01-12 09:55:00,55.8,55.82,55.72,55.77,276954.0,51.7292,51.7477,51.655,51.7014,276954.0
2022-01-12 10:00:00,55.77,55.79,55.65,55.67,392122.0,51.7014,51.7199,51.5901,51.6087,392122.0
2022-01-12 10:05:00,55.67,55.76,55.54,55.76,355394.0,51.6087,51.6921,51.4881,51.6921,355394.0
2022-01-12 10:10:00,55.76,55.77,55.67,55.68,215264.0,51.6921,51.7014,51.6087,51.6179,215264.0
2022-01-12 10:15:00,55.68,55.69,55.51,55.52,277818.0,51.6179,51.6272,51.4603,51.4696,277818.0
2022-01-12 10:20:00,55.53,55.58,55.43,55.5,275673.0,51.4789,51.5252,51.3862,51.4511,275673.0
2022-01-12 10:25:00,55.5,55.55,55.45,55.49,232077.0,51.4511,51.4974,51.4047,51.4418,232077.0
2022-01-12 10:30:00,55.5,55.53,55.3,55.43,344553.0,51.4511,51.4789,51.2657,51.3862,344553.0
2022-01-12 10:35:00,55.43,55.51,55.31,55.32,257575.0,51.3862,51.4603,51.2749,51.2842,257575.0
2022-01-12 10:40:00,55.32,55.38,55.22,55.34,382461.0,51.2842,51.3398,51.1915,51.3027,382461.0
2022-01-12 10:45:00,55.33,55.45,55.31,55.36,307777.0,51.2935,51.4047,51.2749,51.3213,307777.0
2022-01-12 10:50:00,55.36,55.4,55.25,55.34,270960.0,51.3213,51.3584,51.2193,51.3027,270960.0
2022-01-12 10:55:00,55.33,55.47,55.29,55.45,232221.0,51.2935,51.4232,51.2564,51.4047,232221.0
2022-01-12 11:00:00,55.45,55.52,55.39,55.39,238318.0,51.4047,51.4696,51.3491,51.3491,238318.0
2022-01-12 11:05:00,55.4,55.43,55.18,55.28,277221.0,51.3584,51.3862,51.1544,51.2471,277221.0
2022-01-12 11:10:00,55.29,55.32,55.2,55.23,244933.0,51.2564,51.2842,51.1729,51.2008,244933.0
2022-01-12 11:15:00,55.23,55.32,55.2,55.28,213685.0,51.2008,51.2842,51.1729,51.2471,213685.0
2022-01-12 11:20:00,55.28,55.35,55.24,55.34,148049.0,51.2471,51.312,51.21,51.3027,148049.0
2022-01-12 11:25:00,55.34,55.44,55.3,55.4,195950.0,51.3027,51.3954,51.2657,51.3584,195950.0
2022-01-12 11:30:00,55.4,55.58,55.4,55.46,299160.0,51.3584,51.5252,51.3584,51.414,299160.0
2022-01-12 11:35:00,55.46,55.52,55.44,55.5,136963.0,51.414,51.4696,51.3954,51.4511,136963.0
2022-01-12 11:40:00,55.5,55.58,55.39,55.4,276193.0,51.4511,51.5252,51.3491,51.3584,276193.0
2022-01-12 11:45:00,55.4,55.53,55.37,55.46,185337.0,51.3584,51.4789,51.3305,51.414,185337.0
2022-01-12 11:50:00,55.47,55.54,55.45,55.52,177025.0,51.4232,51.4881,51.4047,51.4696,177025.0
2022-01-12 11:55:00,55.52,55.53,55.41,55.47,151320.0,51.4696,51.4789,51.3676,51.4232,151320.0
2022-01-12 12:00:00,55.47,55.54,55.45,55.52,112477.0,51.4232,51.4881,51.4047,51.4696,112477.0
2022-01-12 12:05:00,55.53,55.54,55.43,55.47,251966.0,51.4789,51.4881,51.3862,51.4232,251966.0
2022-01-12 12:10:00,55.48,55.54,55.45,55.51,176827.0,51.4325,51.4881,51.4047,51.4603,176827.0
2022-01-12 12:15:00,55.51,55.63,55.5,55.58,167778.0,51.4603,51.5716,51.4511,51.5252,167778.0
2022-01-12 12:20:00,55.58,55.61,55.51,55.53,116931.0,51.5252,51.553,51.4603,51.4789,116931.0
2022-01-12 12:25:00,55.53,55.59,55.49,55.52,115860.0,51.4789,51.5345,51.4418,51.4696,115860.0
2022-01-12 12:30:00,55.52,55.6,55.51,55.54,174780.0,51.4696,51.5438,51.4603,51.4881,174780.0
2022-01-12 12:35:00,55.54,55.61,55.54,55.56,166623.0,51.4881,51.553,51.4881,51.5067,166623.0
2022-01-12 12:40:00,55.56,55.64,55.53,55.59,169878.0,51.5067,51.5808,51.4789,51.5345,169878.0
2022-01-12 12:45:00,55.59,55.63,55.53,55.61,120203.0,51.5345,51.5716,51.4789,51.553,120203.0
2022-01-12 12:50:00,55.61,55.66,55.59,55.62,147390.0,51.553,51.5994,51.5345,51.5623,147390.0
2022-01-12 12:55:00,55.61,55.68,55.61,55.64,161172.0,51.553,51.6179,51.553,51.5808,161172.0
2022-01-12 13:00:00,55.64,55.64,55.56,55.6,185817.0,51.5808,51.5808,51.5067,51.5438,185817.0
2022-01-12 13:05:00,55.6,55.63,55.56,55.61,131122.0,51.5438,51.5716,51.5067,51.553,131122.0
2022-01-12 13:10:00,55.61,55.65,55.51,55.52,149549.0,51.553,51.5901,51.4603,51.4696,149549.0
2022-01-12 13:15:00,55.52,55.55,55.46,55.53,155381.0,51.4696,51.4974,51.414,51.4789,155381.0
2022-01-12 13:20:00,55.53,55.54,55.49,55.51,106817.0,51.4789,51.4881,51.4418,51.4603,106817.0
2022-01-12 13:25:00,55.51,55.57,55.49,55.51,219744.0,51.4603,51.516,51.4418,51.4603,219744.0
2022-01-12 13:30:00,55.51,55.57,55.46,55.57,105655.0,51.4603,51.516,51.414,51.516,105655.0
2022-01-12 13:35:00,55.57,55.57,55.52,55.55,81752.0,51.516,51.516,51.4696,51.4974,81752.0
2022-01-12 13:40:00,55.55,55.58,55.53,55.56,97735.0,51.4974,51.5252,51.4789,51.5067,97735.0
2022-01-12 13:45:00,55.56,55.61,55.54,55.56,158017.0,51.5067,51.553,51.4881,51.5067,158017.0
2022-01-12 13:50:00,55.55,55.55,55.46,55.49,157122.0,51.4974,51.4974,51.414,51.4418,157122.0
2022-01-12 13:55:00,55.49,55.55,55.47,55.53,120568.0,51.4418,51.4974,51.4232,51.4789,120568.0
2022-01-12 14:00:00,55.52,55.54,55.46,55.49,185933.0,51.4696,51.4881,51.414,51.4418,185933.0
2022-01-12 14:05:00,55.48,55.51,55.46,55.48,136175.0,51.4325,51.4603,51.414,51.4325,136175.0
2022-01-12 14:10:00,55.48,55.56,55.46,55.56,84891.0,51.4325,51.5067,51.414,51.5067,84891.0
2022-01-12 14:15:00,55.55,55.58,55.53,55.55,83599.0,51.4974,51.5252,51.4789,51.4974,83599.0
2022-01-12 14:20:00,55.55,55.62,55.53,55.62,112300.0,51.4974,51.5623,51.4789,51.5623,112300.0
2022-01-12 14:25:00,55.62,55.67,55.61,55.62,176189.0,51.5623,51.6087,51.553,51.5623,176189.0
2022-01-12 14:30:00,55.62,55.62,54.81,55.27,3007532.0,51.5623,51.5623,50.8114,51.2378,3007532.0
2022-01-12 14:35:00,55.28,55.43,55.2,55.38,710225.0,51.2471,51.3862,51.1729,51.3398,710225.0
2022-01-12 14:40:00,55.39,55.4,55.32,55.34,261803.0,51.3491,51.3584,51.2842,51.3027,261803.0
2022-01-12 14:45:00,55.35,55.46,55.32,55.45,221774.0,51.312,51.414,51.2842,51.4047,221774.0
2022-01-12 14:50:00,55.46,55.52,55.44,55.5,191550.0,51.414,51.4696,51.3954,51.4511,191550.0
2022-01-12 14:55:00,55.5,55.55,55.47,55.53,123203.0,51.4511,51.4974,51.4232,51.4789,123203.0
2022-01-12 15:00:00,55.53,55.55,55.41,55.47,208346.0,51.4789,51.4974,51.3676,51.4232,208346.0
2022-01-12 15:05:00,55.47,55.49,55.43,55.43,113175.0,51.4232,51.4418,51.3862,51.3862,113175.0
2022-01-12 15:10:00,55.44,55.52,55.43,55.51,116955.0,51.3954,51.4696,51.3862,51.4603,116955.0
2022-01-12 15:15:00,55.51,55.53,55.44,55.45,123635.0,51.4603,51.4789,51.3954,51.4047,123635.0
2022-01-12 15:20:00,55.45,55.54,55.43,55.51,169013.0,51.4047,51.4881,51.3862,51.4603,169013.0
2022-01-12 15:25:00,55.51,55.54,55.47,55.5,218549.0,51.4603,51.4881,51.4232,51.4511,218549.0
2022-01-12 15:30:00,55.5,55.6,55.48,55.51,254205.0,51.4511,51.5438,51.4325,51.4603,254205.0
2022-01-12 15:35:00,55.52,55.57,55.5,55.56,279510.0,51.4696,51.516,51.4511,51.5067,279510.0
2022-01-12 15:40:00,55.57,55.69,55.54,55.67,368026.0,51.516,51.6272,51.4881,51.6087,368026.0
2022-01-12 15:45:00,55.67,55.74,55.62,55.68,602922.0,51.6087,51.6736,51.5623,51.6179,602922.0
2022-01-12 15:50:00,55.67,55.77,55.66,55.75,578506.0,51.6087,51.7014,51.5994,51.6828,578506.0
2022-01-12 15:55:00,55.75,55.77,55.68,55.75,1451206.0,51.6828,51.7014,51.6179,51.6828,1451206.0
2022-01-13 09:30:00,55.98,56.21,55.78,55.9,1165571.0,51.896,52.1093,51.7106,51.8219,1165571.0
2022-01-13 09:35:00,55.91,56.04,55.75,55.99,509004.0,51.8312,51.9517,51.6828,51.9053,509004.0
2022-01-13 09:40:00,55.99,56.09,55.78,55.92,522533.0,51.9053,51.998,51.7106,51.8404,522533.0
2022-01-13 09:45:00,55.91,56.09,55.9,55.92,401244.0,51.8312,51.998,51.8219,51.8404,401244.0
2022-01-13 09:50:00,55.93,56.0,55.87,55.91,247748.0,51.8497,51.9146,51.7941,51.8312,247748.0
2022-01-13 09:55:00,55.91,56.03,55.9,55.99,364213.0,51.8312,51.9424,51.8219,51.9053,364213.0
2022-01-13 10:00:00,55.98,56.04,55.87,55.93,306399.0,51.896,51.9517,51.7941,51.8497,306399.0
2022-01-13 10:05:00,55.93,55.98,55.88,55.95,611657.0,51.8497,51.896,51.8033,51.8682,611657.0
2022-01-13 10:10:00,55.94,55.96,55.81,55.81,404144.0,51.859,51.8775,51.7384,51.7384,404144.0
2022-01-13 10:15:00,55.81,55.85,55.53,55.64,571529.0,51.7384,51.7755,51.4789,51.5808,571529.0
2022-01-13 10:20:00,55.64,55.68,55.52,55.55,276147.0,51.5808,51.6179,51.4696,51.4974,276147.0
2022-01-13 10:25:00,55.55,55.68,55.54,55.65,205962.0,51.4974,51.6179,51.4881,51.5901,205962.0
2022-01-13 10:30:00,55.65,55.71,55.47,55.59,248239.0,51.5901,51.6457,51.4232,51.5345,248239.0
2022-01-13 10:35:00,55.59,55.75,55.49,55.55,241863.0,51.5345,51.6828,51.4418,51.4974,241863.0
2022-01-13 10:40:00,55.55,55.63,55.52,55.6,197536.0,51.4974,51.5716,51.4696,51.5438,197536.0
2022-01-13 10:45:00,55.59,55.68,55.52,55.56,177239.0,51.5345,51.6179,51.4696,51.5067,177239.0
2022-01-13 10:50:00,55.56,55.56,55.37,55.42,225182.0,51.5067,51.5067,51.3305,51.3769,225182.0
2022-01-13 10:55:00,55.43,55.54,55.42,55.51,174926.0,51.3862,51.4881,51.3769,51.4603,174926.0
2022-01-13 11:00:00,55.51,55.6,55.46,55.55,211171.0,51.4603,51.5438,51.414,51.4974,211171.0
2022-01-13 11:05:00,55.55,55.63,55.51,55.54,152762.0,51.4974,51.5716,51.4603,51.4881,152762.0
2022-01-13 11:10:00,55.55,55.56,55.45,55.53,143536.0,51.4974,51.5067,51.4047,51.4789,143536.0
2022-01-13 11:15:00,55.54,55.57,55.47,55.48,104693.0,51.4881,51.516,51.4232,51.4325,104693.0
2022-01-13 11:20:00,55.48,55.55,55.43,55.54,124581.0,51.4325,51.4974,51.3862,51.4881,124581.0
2022-01-13 11:25:00,55.53,55.61,55.51,55.59,118325.0,51.4789,51.553,51.4603,51.5345,118325.0
2022-01-13 11:30:00,55.59,55.61,55.52,55.53,179555.0,51.5345,51.553,51.4696,51.4789,179555.0
2022-01-13 11:35:00,55.52,55.58,55.52,55.53,116386.0,51.4696,51.5252,51.4696,51.4789,116386.0
2022-01-13 11:40:00,55.54,55.54,55.46,55.48,114027.0,51.4881,51.4881,51.414,51.4325,114027.0
2022-01-13 11:45:00,55.48,55.56,55.47,55.52,118572.0,51.4325,51.5067,51.4232,51.4696,118572.0
2022-01-13 11:50:00,55.52,55.58,55.5,55.57,99765.0,51.4696,51.5252,51.4511,51.516,99765.0
2022-01-13 11:55:00,55.57,55.64,55.55,55.63,172793.0,51.516,51.5808,51.4974,51.5716,172793.0
2022-01-13 12:00:00,55.62,55.67,55.57,55.6,197153.0,51.5623,51.6087,51.516,51.5438,197153.0
2022-01-13 12:05:00,55.59,55.62,55.55,55.56,156095.0,51.5345,51.5623,51.4974,51.5067,156095.0
2022-01-13 12:10:00,55.56,55.6,55.46,55.47,144574.0,51.5067,51.5438,51.414,51.4232,144574.0
2022-01-13 12:15:00,55.47,55.47,55.22,55.26,321673.0,51.4232,51.4232,51.1915,51.2286,321673.0
2022-01-13 12:20:00,55.25,55.25,55.1,55.22,335551.0,51.2193,51.2193,51.0802,51.1915,335551.0
2022-01-13 12:25:00,55.22,55.29,55.15,55.18,289790.0,51.1915,51.2564,51.1266,51.1544,289790.0
2022-01-13 12:30:00,55.17,55.29,55.11,55.28,426236.0,51.1451,51.2564,51.0895,51.2471,426236.0
2022-01-13 12:35:00,55.27,55.34,55.25,55.3,166275.0,51.2378,51.3027,51.2193,51.2657,166275.0
2022-01-13 12:40:00,55.3,55.32,55.25,55.26,158079.0,51.2657,51.2842,51.2193,51.2286,158079.0
2022-01-13 12:45:00,55.26,55.31,55.15,55.18,282925.0,51.2286,51.2749,51.1266,51.1544,282925.0
2022-01-13 12:50:00,55.17,55.22,55.12,55.19,223518.0,51.1451,51.1915,51.0988,51.1637,223518.0
2022-01-13 12:55:00,55.18,55.24,55.15,55.2,185572.0,51.1544,51.21,51.1266,51.1729,185572.0
2022-01-13 13:00:00,55.2,55.29,55.15,55.26,247620.0,51.1729,51.2564,51.1266,51.2286,247620.0
2022-01-13 13:05:00,55.26,55.4,55.23,55.38,202344.0,51.2286,51.3584,51.2008,51.3398,202344.0
2022-01-13 13:10:00,55.37,55.4,55.27,55.3,163186.0,51.3305,51.3584,51.2378,51.2657,163186.0
2022-01-13 13:15:00,55.3,55.34,55.25,55.33,127017.0,51.2657,51.3027,51.2193,51.2935,127017.0
2022-01-13 13:20:00,55.34,55.46,55.3,55.43,181122.0,51.3027,51.414,51.2657,51.3862,181122.0
2022-01-13 13:25:00,55.42,55.43,55.29,55.37,124072.0,51.3769,51.3862,51.2564,51.3305,124072.0
2022-01-13 13:30:00,55.36,55.37,55.27,55.29,98809.0,51.3213,51.3305,51.2378,51.2564,98809.0
2022-01-13 13:35:00,55.29,55.31,55.22,55.28,178085.0,51.2564,51.2749,51.1915,51.2471,178085.0
2022-01-13 13:40:00,55.27,55.31,55.22,55.26,129022.0,51.2378,51.2749,51.1915,51.2286,129022.0
2022-01-13 13:45:00,55.27,55.3,55.21,55.27,148420.0,51.2378,51.2657,51.1822,51.2378,148420.0
2022-01-13 13:50:00,55.26,55.27,55.2,55.23,135072.0,51.2286,51.2378,51.1729,51.2008,135072.0
2022-01-13 13:55:00,55.23,55.32,55.22,55.31,87932.0,51.2008,51.2842,51.1915,51.2749,87932.0
2022-01-13 14:00:00,55.31,55.38,55.28,55.3,116328.0,51.2749,51.3398,51.2471,51.2657,116328.0
2022-01-13 14:05:00,55.3,55.32,55.25,55.28,102431.0,51.2657,51.2842,51.2193,51.2471,102431.0
2022-01-13 14:10:00,55.27,55.28,55.24,55.27,99922.0,51.2378,51.2471,51.21,51.2378,99922.0
2022-01-13 14:15:00,55.28,55.29,55.15,55.22,194825.0,51.2471,51.2564,51.1266,51.1915,194825.0
2022-01-13 14:20:00,55.21,55.24,55.17,55.21,148261.0,51.1822,51.21,51.1451,51.1822,148261.0
2022-01-13 14:25:00,55.2,55.22,55.15,55.16,126297.0,51.1729,51.1915,51.1266,51.1359,126297.0
2022-01-13 14:30:00,55.16,55.17,55.09,55.14,304615.0,51.1359,51.1451,51.071,51.1173,304615.0
2022-01-13 14:35:00,55.13,55.15,55.02,55.03,170397.0,51.1081,51.1266,51.0061,51.0153,170397.0
2022-01-13 14:40:00,55.03,55.1,55.0,55.08,225950.0,51.0153,51.0802,50.9875,51.0617,225950.0
2022-01-13 14:45:00,55.07,55.11,55.05,55.08,175561.0,51.0524,51.0895,51.0339,51.0617,175561.0
2022-01-13 14:50:00,55.08,55.14,55.05,55.12,183784.0,51.0617,51.1173,51.0339,51.0988,183784.0
2022-01-13 14:55:00,55.12,55.18,55.11,55.15,94333.0,51.0988,51.1544,51.0895,51.1266,94333.0
2022-01-13 15:00:00,55.15,55.16,55.01,55.11,268399.0,51.1266,51.1359,50.9968,51.0895,268399.0
2022-01-13 15:05:00,55.1,55.18,55.1,55.14,192494.0,51.0802,51.1544,51.0802,51.1173,192494.0
2022-01-13 15:10:00,55.13,55.16,55.08,55.12,409203.0,51.1081,51.1359,51.0617,51.0988,409203.0
2022-01-13 15:15:00,55.12,55.23,55.08,55.22,217594.0,51.0988,51.2008,51.0617,51.1915,217594.0
2022-01-13 15:20:00,55.21,55.24,55.11,55.14,313369.0,51.1822,51.21,51.0895,51.1173,313369.0
2022-01-13 15:25:00,55.13,55.23,55.1,55.23,293225.0,51.1081,51.2008,51.0802,51.2008,293225.0
2022-01-13 15:30:00,55.23,55.36,55.22,55.34,496911.0,51.2008,51.3213,51.1915,51.3027,496911.0
2022-01-13 15:35:00,55.34,55.36,55.11,55.13,364057.0,51.3027,51.3213,51.0895,51.1081,364057.0
2022-01-13 15:40:00,55.14,55.17,55.11,55.13,321130.0,51.1173,51.1451,51.0895,51.1081,321130.0
2022-01-13 15:45:00,55.13,55.17,55.08,55.12,432527.0,51.1081,51.1451,51.0617,51.0988,432527.0
2022-01-13 15:50:00,55.13,55.13,54.77,54.79,1577919.0,51.1081,51.1081,50.7743,50.7929,1577919.0
2022-01-13 15:55:00,54.79,54.99,54.77,54.96,2286058.0,50.7929,50.9783,50.7743,50.9505,2286058.0
2022-01-14 09:30:00,54.85,54.88,54.53,54.61,733201.0,50.8485,50.8763,50.5518,50.626,733201.0
2022-01-14 09:35:00,54.6,55.15,54.58,55.1,615881.0,50.6167,51.1266,50.5982,51.0802,615881.0
2022-01-14 09:40:00,55.1,55.2,54.8,54.91,415085.0,51.0802,51.1729,50.8021,50.9041,415085.0
2022-01-14 09:45:00,54.91,55.07,54.89,54.97,250255.0,50.9041,51.0524,50.8856,50.9597,250255.0
2022-01-14 09:50:00,54.97,55.06,54.94,55.02,190622.0,50.9597,51.0432,50.9319,51.0061,190622.0
2022-01-14 09:55:00,55.01,55.18,55.0,55.11,232404.0,50.9968,51.1544,50.9875,51.0895,232404.0
2022-01-14 10:00:00,55.1,55.13,54.94,55.05,343320.0,51.0802,51.1081,50.9319,51.0339,343320.0
2022-01-14 10:05:00,55.06,55.16,55.02,55.09,333509.0,51.0432,51.1359,51.0061,51.071,333509.0
2022-01-14 10:10:00,55.08,55.16,55.02,55.1,194153.0,51.0617,51.1359,51.0061,51.0802,194153.0
2022-01-14 10:15:00,55.1,55.24,55.05,55.23,353203.0,51.0802,51.21,51.0339,51.2008,353203.0
2022-01-14 10:20:00,55.23,55.24,54.99,55.01,264963.0,51.2008,51.21,50.9783,50.9968,264963.0
2022-01-14 10:25:00,55.01,55.11,54.99,55.06,154613.0,50.9968,51.0895,50.9783,51.0432,154613.0
2022-01-14 10:30:00,55.06,55.09,54.98,55.07,243732.0,51.0432,51.071,50.969,51.0524,243732.0
2022-01-14 10:35:00,55.07,55.08,54.93,55.06,269805.0,51.0524,51.0617,50.9226,51.0432,269805.0
2022-01-14 10:40:00,55.06,55.08,54.97,55.01,247286.0,51.0432,51.0617,50.9597,50.9968,247286.0
2022-01-14 10:45:00,55.0,55.13,54.98,55.08,255791.0,50.9875,51.1081,50.969,51.0617,255791.0
2022-01-14 10:50:00,55.07,55.12,54.89,55.09,374168.0,51.0524,51.0988,50.8856,51.071,374168.0
2022-01-14 10:55:00,55.09,55.23,55.04,55.23,235810.0,51.071,51.2008,51.0246,51.2008,235810.0
2022-01-14 11:00:00,55.23,55.38,55.14,55.21,273991.0,51.2008,51.3398,51.1173,51.1822,273991.0
2022-01-14 11:05:00,55.2,55.21,55.06,55.09,166343.0,51.1729,51.1822,51.0432,51.071,166343.0
2022-01-14 11:10:00,55.08,55.17,55.04,55.15,162830.0,51.0617,51.1451,51.0246,51.1266,162830.0
2022-01-14 11:15:00,55.15,55.28,55.11,55.21,192906.0,51.1266,51.2471,51.0895,51.1822,192906.0
2022-01-14 11:20:00,55.21,55.3,55.18,55.28,243094.0,51.1822,51.2657,51.1544,51.2471,243094.0
2022-01-14 11:25:00,55.28,55.38,55.23,55.31,283036.0,51.2471,51.3398,51.2008,51.2749,283036.0
2022-01-14 11:30:00,55.31,55.4,55.24,55.33,212828.0,51.2749,51.3584,51.21,51.2935,212828.0
2022-01-14 11:35:00,55.34,55.45,55.33,55.4,349795.0,51.3027,51.4047,51.2935,51.3584,349795.0
2022-01-14 11:40:00,55.4,55.74,55.38,55.68,780460.0,51.3584,51.6736,51.3398,51.6179,780460.0
2022-01-14 11:45:00,55.67,55.7,55.5,55.51,323255.0,51.6087,51.6365,51.4511,51.4603,323255.0
2022-01-14 11:50:00,55.52,55.58,55.49,55.54,173627.0,51.4696,51.5252,51.4418,51.4881,173627.0
2022-01-14 11:55:00,55.54,55.56,55.48,55.48,136003.0,51.4881,51.5067,51.4325,51.4325,136003.0
2022-01-14 12:00:00,55.48,55.49,55.4,55.41,122635.0,51.4325,51.4418,51.3584,51.3676,122635.0
2022-01-14 12:05:00,55.4,55.49,55.39,55.48,139604.0,51.3584,51.4418,51.3491,51.4325,139604.0
2022-01-14 12:10:00,55.47,55.51,55.38,55.41,221447.0,51.4232,51.4603,51.3398,51.3676,221447.0
2022-01-14 12:15:00,55.41,55.48,55.4,55.45,80894.0,51.3676,51.4325,51.3584,51.4047,80894.0
2022-01-14 12:20:00,55.45,55.45,55.32,55.34,122890.0,51.4047,51.4047,51.2842,51.3027,122890.0
2022-01-14 12:25:00,55.35,55.45,55.33,55.42,135649.0,51.312,51.4047,51.2935,51.3769,135649.0
2022-01-14 12:30:00,55.42,55.47,55.36,55.38,78392.0,51.3769,51.4232,51.3213,51.3398,78392.0
2022-01-14 12:35:00,55.38,55.42,55.34,55.36,104154.0,51.3398,51.3769,51.3027,51.3213,104154.0
2022-01-14 12:40:00,55.35,55.35,55.26,55.3,114596.0,51.312,51.312,51.2286,51.2657,114596.0
2022-01-14 12:45:00,55.3,55.31,55.14,55.19,163725.0,51.2657,51.2749,51.1173,51.1637,163725.0
2022-01-14 12:50:00,55.19,55.22,55.15,55.19,176014.0,51.1637,51.1915,51.1266,51.1637,176014.0
2022-01-14 12:55:00,55.18,55.22,55.15,55.2,128751.0,51.1544,51.1915,51.1266,51.1729,128751.0
2022-01-14 13:00:00,55.2,55.27,55.17,55.23,134451.0,51.1729,51.2378,51.1451,51.2008,134451.0
2022-01-14 13:05:00,55.23,55.25,55.14,55.16,75068.0,51.2008,51.2193,51.1173,51.1359,75068.0
2022-01-14 13:10:00,55.16,55.22,55.11,55.22,217819.0,51.1359,51.1915,51.0895,51.1915,217819.0
2022-01-14 13:15:00,55.22,55.26,55.19,55.23,100830.0,51.1915,51.2286,51.1637,51.2008,100830.0
2022-01-14 13:20:00,55.22,55.23,55.14,55.17,138339.0,51.1915,51.2008,51.1173,51.1451,138339.0
2022-01-14 13:25:00,55.17,55.27,55.16,55.27,123003.0,51.1451,51.2378,51.1359,51.2378,123003.0
2022-01-14 13:30:00,55.27,55.29,55.19,55.22,113987.0,51.2378,51.2564,51.1637,51.1915,113987.0
2022-01-14 13:35:00,55.22,55.26,55.18,55.22,113606.0,51.1915,51.2286,51.1544,51.1915,113606.0
2022-01-14 13:40:00,55.23,55.31,55.2,55.29,141636.0,51.2008,51.2749,51.1729,51.2564,141636.0
2022-01-14 13:45:00,55.29,55.32,55.25,55.32,104647.0,51.2564,51.2842,51.2193,51.2842,104647.0
2022-01-14 13:50:00,55.32,55.4,55.3,55.4,124341.0,51.2842,51.3584,51.2657,51.3584,124341.0
2022-01-14 13:55:00,55.4,55.51,55.38,55.5,191319.0,51.3584,51.4603,51.3398,51.4511,191319.0
2022-01-14 14:00:00,55.49,55.58,55.48,55.52,165999.0,51.4418,51.5252,51.4325,51.4696,165999.0
2022-01-14 14:05:00,55.52,55.53,55.44,55.45,129774.0,51.4696,51.4789,51.3954,51.4047,129774.0
2022-01-14 14:10:00,55.45,55.48,55.4,55.46,167809.0,51.4047,51.4325,51.3584,51.414,167809.0
2022-01-14 14:15:00,55.46,55.5,55.43,55.46,113150.0,51.414,51.4511,51.3862,51.414,113150.0
2022-01-14 14:20:00,55.46,55.5,55.43,55.5,97968.0,51.414,51.4511,51.3862,51.4511,97968.0
2022-01-14 14:25:00,55.49,55.51,55.36,55.38,173946.0,51.4418,51.4603,51.3213,51.3398,173946.0
2022-01-14 14:30:00,55.38,55.48,55.36,55.47,128017.0,51.3398,51.4325,51.3213,51.4232,128017.0
2022-01-14 14:35:00,55.46,55.54,55.44,55.48,105024.0,51.414,51.4881,51.3954,51.4325,105024.0
2022-01-14 14:40:00,55.47,55.49,55.41,55.41,132545.0,51.4232,51.4418,51.3676,51.3676,132545.0
2022-01-14 14:45:00,55.41,55.5,55.4,55.48,148554.0,51.3676,51.4511,51.3584,51.4325,148554.0
2022-01-14 14:50:00,55.48,55.53,55.45,55.47,132227.0,51.4325,51.4789,51.4047,51.4232,132227.0
2022-01-14 14:55:00,55.47,55.5,55.42,55.42,130084.0,51.4232,51.4511,51.3769,51.3769,130084.0
2022-01-14 15:00:00,55.43,55.53,55.42,55.5,163675.0,51.3862,51.4789,51.3769,51.4511,163675.0
2022-01-14 15:05:00,55.5,55.52,55.41,55.42,114971.0,51.4511,51.4696,51.3676,51.3769,114971.0
2022-01-14 15:10:00,55.42,55.49,55.39,55.46,106439.0,51.3769,51.4418,51.3491,51.414,106439.0
2022-01-14 15:15:00,55.46,55.6,55.42,55.55,154931.0,51.414,51.5438,51.3769,51.4974,154931.0
2022-01-14 15:20:00,55.55,55.61,55.54,55.55,141309.0,51.4974,51.553,51.4881,51.4974,141309.0
2022-01-14 15:25:00,55.55,55.58,55.46,55.48,182747.0,51.4974,51.5252,51.414,51.4325,182747.0
2022-01-14 15:30:00,55.48,55.63,55.47,55.63,325303.0,51.4325,51.5716,51.4232,51.5716,325303.0
2022-01-14 15:35:00,55.63,55.68,55.58,55.6,365207.0,51.5716,51.6179,51.5252,51.5438,365207.0
2022-01-14 15:40:00,55.59,55.62,55.55,55.6,235915.0,51.5345,51.5623,51.4974,51.5438,235915.0
2022-01-14 15:45:00,55.6,55.64,55.5,55.53,381097.0,51.5438,51.5808,51.4511,51.4789,381097.0
2022-01-14 15:50:00,55.52,55.69,55.52,55.67,755485.0,51.4696,51.6272,51.4696,51.6087,755485.0
2022-01-14 15:55:00,55.68,55.77,55.56,55.7,1512304.0,51.6179,51.7014,51.5067,51.6365,1512304.0
2022-01-18 09:30:00,55.33,55.58,55.18,55.31,1272018.0,51.2935,51.5252,51.1544,51.2749,1272018.0
2022-01-18 09:35:00,55.31,55.65,55.25,55.43,698047.0,51.2749,51.5901,51.2193,51.3862,698047.0
2022-01-18 09:40:00,55.44,55.58,55.35,55.36,452749.0,51.3954,51.5252,51.312,51.3213,452749.0
2022-01-18 09:45:00,55.37,55.46,55.34,55.37,335619.0,51.3305,51.414,51.3027,51.3305,335619.0
2022-01-18 09:50:00,55.36,55.54,55.35,55.41,282998.0,51.3213,51.4881,51.312,51.3676,282998.0
2022-01-18 09:55:00,55.41,55.43,55.19,55.34,354219.0,51.3676,51.3862,51.1637,51.3027,354219.0
2022-01-18 10:00:00,55.34,55.49,55.08,55.1,630807.0,51.3027,51.4418,51.0617,51.0802,630807.0
2022-01-18 10:05:00,55.09,55.21,55.07,55.1,364408.0,51.071,51.1822,51.0524,51.0802,364408.0
2022-01-18 10:10:00,55.1,55.21,55.03,55.08,444121.0,51.0802,51.1822,51.0153,51.0617,444121.0
2022-01-18 10:15:00,55.08,55.12,54.91,54.96,439246.0,51.0617,51.0988,50.9041,50.9505,439246.0
2022-01-18 10:20:00,54.95,55.07,54.91,55.07,270347.0,50.9412,51.0524,50.9041,51.0524,270347.0
2022-01-18 10:25:00,55.05,55.23,55.02,55.23,225772.0,51.0339,51.2008,51.0061,51.2008,225772.0
2022-01-18 10:30:00,55.23,55.23,54.86,55.05,190313.0,51.2008,51.2008,50.8578,51.0339,190313.0
2022-01-18 10:35:00,55.06,55.07,54.91,54.93,222192.0,51.0432,51.0524,50.9041,50.9226,222192.0
2022-01-18 10:40:00,54.93,55.1,54.92,55.07,226860.0,50.9226,51.0802,50.9134,51.0524,226860.0
2022-01-18 10:45:00,55.07,55.11,54.98,55.02,143127.0,51.0524,51.0895,50.969,51.0061,143127.0
2022-01-18 10:50:00,55.02,55.03,54.95,54.96,204204.0,51.0061,51.0153,50.9412,50.9505,204204.0
2022-01-18 10:55:00,54.95,55.11,54.95,55.09,240713.0,50.9412,51.0895,50.9412,51.071,240713.0
2022-01-18 11:00:00,55.1,55.18,55.04,55.16,209589.0,51.0802,51.1544,51.0246,51.1359,209589.0
2022-01-18 11:05:00,55.16,55.2,55.1,55.19,127533.0,51.1359,51.1729,51.0802,51.1637,127533.0
2022-01-18 11:10:00,55.19,55.23,55.12,55.21,142829.0,51.1637,51.2008,51.0988,51.1822,142829.0
2022-01-18 11:15:00,55.21,55.28,55.19,55.24,300431.0,51.1822,51.2471,51.1637,51.21,300431.0
2022-01-18 11:20:00,55.25,55.26,55.18,55.21,137790.0,51.2193,51.2286,51.1544,51.1822,137790.0
2022-01-18 11:25:00,55.2,55.25,55.16,55.19,173409.0,51.1729,51.2193,51.1359,51.1637,173409.0
2022-01-18 11:30:00,55.18,55.18,55.0,55.0,306303.0,51.1544,51.1544,50.9875,50.9875,306303.0
2022-01-18 11:35:00,55.01,55.15,55.01,55.14,214868.0,50.9968,51.1266,50.9968,51.1173,214868.0
2022-01-18 11:40:00,55.13,55.2,55.11,55.18,132552.0,51.1081,51.1729,51.0895,51.1544,132552.0
2022-01-18 11:45:00,55.18,55.23,55.15,55.23,141272.0,51.1544,51.2008,51.1266,51.2008,141272.0
2022-01-18 11:50:00,55.23,55.3,55.17,55.18,136482.0,51.2008,51.2657,51.1451,51.1544,136482.0
2022-01-18 11:55:00,55.18,55.22,55.13,55.2,183546.0,51.1544,51.1915,51.1081,51.1729,183546.0
2022-01-18 12:00:00,55.2,55.22,54.98,54.99,224789.0,51.1729,51.1915,50.969,50.9783,224789.0
2022-01-18 12:05:00,54.99,55.01,54.95,54.99,127593.0,50.9783,50.9968,50.9412,50.9783,127593.0
2022-01-18 12:10:00,55.0,55.0,54.91,54.98,167218.0,50.9875,50.9875,50.9041,50.969,167218.0
2022-01-18 12:15:00,54.98,55.02,54.93,54.99,153593.0,50.969,51.0061,50.9226,50.9783,153593.0
2022-01-18 12:20:00,54.99,55.02,54.88,54.9,168689.0,50.9783,51.0061,50.8763,50.8948,168689.0
2022-01-18 12:25:00,54.91,54.95,54.87,54.94,123594.0,50.9041,50.9412,50.867,50.9319,123594.0
2022-01-18 12:30:00,54.93,55.0,54.89,55.0,222072.0,50.9226,50.9875,50.8856,50.9875,222072.0
2022-01-18 12:35:00,55.01,55.02,54.88,54.95,174187.0,50.9968,51.0061,50.8763,50.9412,174187.0
2022-01-18 12:40:00,54.95,54.97,54.92,54.92,137802.0,50.9412,50.9597,50.9134,50.9134,137802.0
2022-01-18 12:45:00,54.92,54.97,54.88,54.93,182545.0,50.9134,50.9597,50.8763,50.9226,182545.0
2022-01-18 12:50:00,54.93,54.99,54.91,54.95,106591.0,50.9226,50.9783,50.9041,50.9412,106591.0
2022-01-18 12:55:00,54.96,54.99,54.92,54.95,104536.0,50.9505,50.9783,50.9134,50.9412,104536.0
2022-01-18 13:00:00,54.95,54.97,54.91,54.94,172736.0,50.9412,50.9597,50.9041,50.9319,172736.0
2022-01-18 13:05:00,54.95,54.95,54.88,54.9,275291.0,50.9412,50.9412,50.8763,50.8948,275291.0
2022-01-18 13:10:00,54.9,54.94,54.84,54.92,295991.0,50.8948,50.9319,50.8392,50.9134,295991.0
2022-01-18 13:15:00,54.91,54.98,54.89,54.96,187734.0,50.9041,50.969,50.8856,50.9505,187734.0
2022-01-18 13:20:00,54.95,54.96,54.82,54.85,107519.0,50.9412,50.9505,50.8207,50.8485,107519.0
2022-01-18 13:25:00,54.85,54.88,54.77,54.87,141588.0,50.8485,50.8763,50.7743,50.867,141588.0
2022-01-18 13:30:00,54.87,54.92,54.86,54.91,119569.0,50.867,50.9134,50.8578,50.9041,119569.0
2022-01-18 13:35:00,54.91,54.95,54.82,54.89,164832.0,50.9041,50.9412,50.8207,50.8856,164832.0
2022-01-18 13:40:00,54.89,54.92,54.87,54.89,104676.0,50.8856,50.9134,50.867,50.8856,104676.0
2022-01-18 13:45:00,54.88,54.92,54.83,54.86,161033.0,50.8763,50.9134,50.8299,50.8578,161033.0
2022-01-18 13:50:00,54.86,54.91,54.81,54.83,153918.0,50.8578,50.9041,50.8114,50.8299,153918.0
2022-01-18 13:55:00,54.84,54.93,54.81,54.91,270720.0,50.8392,50.9226,50.8114,50.9041,270720.0
2022-01-18 14:00:00,54.91,55.04,54.91,55.01,206475.0,50.9041,51.0246,50.9041,50.9968,206475.0
2022-01-18 14:05:00,55.01,55.08,55.01,55.05,120035.0,50.9968,51.0617,50.9968,51.0339,120035.0
2022-01-18 14:10:00,55.06,55.11,55.0,55.01,104569.0,51.0432,51.0895,50.9875,50.9968,104569.0
2022-01-18 14:15:00,55.0,55.17,55.0,55.16,165843.0,50.9875,51.1451,50.9875,51.1359,165843.0
2022-01-18 14:20:00,55.16,55.16,54.99,55.0,119560.0,51.1359,51.1359,50.9783,50.9875,119560.0
2022-01-18 14:25:00,55.01,55.09,54.98,55.07,120373.0,50.9968,51.071,50.969,51.0524,120373.0
2022-01-18 14:30:00,55.06,55.15,55.02,55.04,280148.0,51.0432,51.1266,51.0061,51.0246,280148.0
2022-01-18 14:35:00,55.04,55.1,55.03,55.08,113582.0,51.0246,51.0802,51.0153,51.0617,113582.0
2022-01-18 14:40:00,55.08,55.09,55.04,55.06,183420.0,51.0617,51.071,51.0246,51.0432,183420.0
2022-01-18 14:45:00,55.06,55.17,55.06,55.14,131286.0,51.0432,51.1451,51.0432,51.1173,131286.0
2022-01-18 14:50:00,55.14,55.21,55.13,55.18,140958.0,51.1173,51.1822,51.1081,51.1544,140958.0
2022-01-18 14:55:00,55.19,55.21,55.13,55.14,119587.0,51.1637,51.1822,51.1081,51.1173,119587.0
2022-01-18 15:00:00,55.14,55.15,55.04,55.08,179375.0,51.1173,51.1266,51.0246,51.0617,179375.0
2022-01-18 15:05:00,55.08,55.1,55.04,55.05,111365.0,51.0617,51.0802,51.0246,51.0339,111365.0
2022-01-18 15:10:00,55.05,55.09,55.03,55.08,158821.0,51.0339,51.071,51.0153,51.0617,158821.0
2022-01-18 15:15:00,55.08,55.08,54.89,54.9,323910.0,51.0617,51.0617,50.8856,50.8948,323910.0
2022-01-18 15:20:00,54.9,55.0,54.89,54.97,168692.0,50.8948,50.9875,50.8856,50.9597,168692.0
2022-01-18 15:25:00,54.97,55.0,54.92,54.93,187976.0,50.9597,50.9875,50.9134,50.9226,187976.0
2022-01-18 15:30:00,54.94,54.99,54.89,54.94,272850.0,50.9319,50.9783,50.8856,50.9319,272850.0
2022-01-18 15:35:00,54.94,54.95,54.89,54.91,237613.0,50.9319,50.9412,50.8856,50.9041,237613.0
2022-01-18 15:40:00,54.91,54.93,54.82,54.83,270002.0,50.9041,50.9226,50.8207,50.8299,270002.0
2022-01-18 15:45:00,54.83,54.91,54.82,54.91,382768.0,50.8299,50.9041,50.8207,50.9041,382768.0
2022-01-18 15:50:00,54.9,54.98,54.73,54.78,893626.0,50.8948,50.969,50.7372,50.7836,893626.0
2022-01-18 15:55:00,54.78,54.84,54.68,54.79,2678165.0,50.7836,50.8392,50.6909,50.7929,2678165.0
2022-01-19 09:30:00,54.63,54.81,54.46,54.66,925766.0,50.6445,50.8114,50.4869,50.6723,925766.0
2022-01-19 09:35:00,54.66,54.85,54.55,54.74,381875.0,50.6723,50.8485,50.5704,50.7465,381875.0
2022-01-19 09:40:00,54.73,54.74,54.4,54.55,423737.0,50.7372,50.7465,50.4313,50.5704,423737.0
2022-01-19 09:45:00,54.55,54.74,54.55,54.55,362514.0,50.5704,50.7465,50.5704,50.5704,362514.0
2022-01-19 09:50:00,54.56,54.68,54.47,54.65,204321.0,50.5796,50.6909,50.4962,50.6631,204321.0
2022-01-19 09:55:00,54.65,54.68,54.47,54.6,252109.0,50.6631,50.6909,50.4962,50.6167,252109.0
2022-01-19 10:00:00,54.6,54.6,54.37,54.56,316448.0,50.6167,50.6167,50.4035,50.5796,316448.0
2022-01-19 10:05:00,54.56,54.58,54.34,54.41,250512.0,50.5796,50.5982,50.3757,50.4406,250512.0
2022-01-19 10:10:00,54.4,54.54,54.38,54.5,193224.0,50.4313,50.5611,50.4128,50.524,193224.0
2022-01-19 10:15:00,54.51,54.52,54.4,54.5,119287.0,50.5333,50.5426,50.4313,50.524,119287.0
2022-01-19 10:20:00,54.51,54.55,54.41,54.42,123291.0,50.5333,50.5704,50.4406,50.4499,123291.0
2022-01-19 10:25:00,54.43,54.43,54.3,54.31,160818.0,50.4591,50.4591,50.3386,50.3479,160818.0
2022-01-19 10:30:00,54.32,54.38,54.28,54.3,188071.0,50.3571,50.4128,50.3201,50.3386,188071.0
2022-01-19 10:35:00,54.29,54.32,54.21,54.27,259137.0,50.3293,50.3571,50.2552,50.3108,259137.0
2022-01-19 10:40:00,54.27,54.28,54.16,54.25,244974.0,50.3108,50.3201,50.2088,50.2923,244974.0
2022-01-19 10:45:00,54.24,54.26,54.15,54.16,167641.0,50.283,50.3015,50.1995,50.2088,167641.0
2022-01-19 10:50:00,54.16,54.27,54.12,54.16,187405.0,50.2088,50.3108,50.1717,50.2088,187405.0
2022-01-19 10:55:00,54.15,54.23,54.09,54.21,266328.0,50.1995,50.2737,50.1439,50.2552,266328.0
2022-01-19 11:00:00,54.2,54.25,54.14,54.16,273582.0,50.2459,50.2923,50.1903,50.2088,273582.0
2022-01-19 11:05:00,54.15,54.21,54.1,54.12,189762.0,50.1995,50.2552,50.1532,50.1717,189762.0
2022-01-19 11:10:00,54.12,54.12,53.9,53.91,453779.0,50.1717,50.1717,49.9678,49.9771,453779.0
2022-01-19 11:15:00,53.92,54.05,53.88,53.94,295784.0,49.9863,50.1068,49.9492,50.0049,295784.0
2022-01-19 11:20:00,53.94,53.96,53.76,53.78,353902.0,50.0049,50.0234,49.838,49.8565,353902.0
2022-01-19 11:25:00,53.77,53.93,53.75,53.92,334615.0,49.8473,49.9956,49.8287,49.9863,334615.0
2022-01-19 11:30:00,53.93,53.99,53.9,53.98,213162.0,49.9956,50.0512,49.9678,50.042,213162.0
2022-01-19 11:35:00,53.98,54.01,53.91,53.96,234098.0,50.042,50.0698,49.9771,50.0234,234098.0
2022-01-19 11:40:00,53.95,53.96,53.78,53.79,252659.0,50.0141,50.0234,49.8565,49.8658,252659.0
2022-01-19 11:45:00,53.79,53.99,53.78,53.98,194459.0,49.8658,50.0512,49.8565,50.042,194459.0
2022-01-19 11:50:00,53.97,54.07,53.94,54.03,246485.0,50.0327,50.1254,50.0049,50.0883,246485.0
2022-01-19 11:55:00,54.02,54.12,54.0,54.08,226010.0,50.079,50.1717,50.0605,50.1347,226010.0
2022-01-19 12:00:00,54.08,54.15,54.01,54.05,287778.0,50.1347,50.1995,50.0698,50.1068,287778.0
2022-01-19 12:05:00,54.05,54.21,54.05,54.19,214039.0,50.1068,50.2552,50.1068,50.2366,214039.0
2022-01-19 12:10:00,54.19,54.33,54.17,54.3,214310.0,50.2366,50.3664,50.2181,50.3386,214310.0
2022-01-19 12:15:00,54.3,54.4,54.29,54.38,181646.0,50.3386,50.4313,50.3293,50.4128,181646.0
2022-01-19 12:20:00,54.38,54.45,54.33,54.42,121926.0,50.4128,50.4777,50.3664,50.4499,121926.0
2022-01-19 12:25:00,54.42,54.46,54.34,54.41,178443.0,50.4499,50.4869,50.3757,50.4406,178443.0
2022-01-19 12:30:00,54.41,54.42,54.28,54.3,145965.0,50.4406,50.4499,50.3201,50.3386,145965.0
2022-01-19 12:35:00,54.3,54.36,54.28,54.3,100866.0,50.3386,50.3942,50.3201,50.3386,100866.0
2022-01-19 12:40:00,54.3,54.32,54.25,54.28,109890.0,50.3386,50.3571,50.2923,50.3201,109890.0
2022-01-19 12:45:00,54.28,54.38,54.25,54.36,138008.0,50.3201,50.4128,50.2923,50.3942,138008.0
2022-01-19 12:50:00,54.36,54.38,54.3,54.32,117009.0,50.3942,50.4128,50.3386,50.3571,117009.0
2022-01-19 12:55:00,54.32,54.41,54.3,54.4,69793.0,50.3571,50.4406,50.3386,50.4313,69793.0
2022-01-19 13:00:00,54.4,54.49,54.32,54.48,161199.0,50.4313,50.5147,50.3571,50.5055,161199.0
2022-01-19 13:05:00,54.47,54.48,54.38,54.4,149951.0,50.4962,50.5055,50.4128,50.4313,149951.0
2022-01-19 13:10:00,54.41,54.52,54.4,54.51,155014.0,50.4406,50.5426,50.4313,50.5333,155014.0
2022-01-19 13:15:00,54.5,54.52,54.45,54.48,108366.0,50.524,50.5426,50.4777,50.5055,108366.0
2022-01-19 13:20:00,54.48,54.49,54.4,54.44,92011.0,50.5055,50.5147,50.4313,50.4684,92011.0
2022-01-19 13:25:00,54.45,54.48,54.36,54.37,132492.0,50.4777,50.5055,50.3942,50.4035,132492.0
2022-01-19 13:30:00,54.37,54.45,54.33,54.45,124753.0,50.4035,50.4777,50.3664,50.4777,124753.0
2022-01-19 13:35:00,54.44,54.44,54.37,54.41,133968.0,50.4684,50.4684,50.4035,50.4406,133968.0
2022-01-19 13:40:00,54.4,54.43,54.36,54.41,142853.0,50.4313,50.4591,50.3942,50.4406,142853.0
2022-01-19 13:45:00,54.41,54.46,54.34,54.34,150317.0,50.4406,50.4869,50.3757,50.3757,150317.0
2022-01-19 13:50:00,54.34,54.36,54.31,54.35,117603.0,50.3757,50.3942,50.3479,50.385,117603.0
2022-01-19 13:55:00,54.35,54.38,54.29,54.3,98747.0,50.385,50.4128,50.3293,50.3386,98747.0
2022-01-19 14:00:00,54.3,54.36,54.28,54.31,119018.0,50.3386,50.3942,50.3201,50.3479,119018.0
2022-01-19 14:05:00,54.31,54.32,54.14,54.15,209598.0,50.3479,50.3571,50.1903,50.1995,209598.0
2022-01-19 14:10:00,54.15,54.16,54.06,54.09,129581.0,50.1995,50.2088,50.1161,50.1439,129581.0
2022-01-19 14:15:00,54.09,54.1,54.04,54.08,100818.0,50.1439,50.1532,50.0976,50.1347,100818.0
2022-01-19 14:20:00,54.08,54.08,53.99,54.02,150335.0,50.1347,50.1347,50.0512,50.079,150335.0
2022-01-19 14:25:00,54.01,54.02,53.95,53.96,127353.0,50.0698,50.079,50.0141,50.0234,127353.0
2022-01-19 14:30:00,53.97,54.0,53.9,53.94,176121.0,50.0327,50.0605,49.9678,50.0049,176121.0
2022-01-19 14:35:00,53.93,53.98,53.9,53.92,130861.0,49.9956,50.042,49.9678,49.9863,130861.0
2022-01-19 14:40:00,53.92,54.02,53.88,54.02,208409.0,49.9863,50.079,49.9492,50.079,208409.0
2022-01-19 14:45:00,54.01,54.02,53.9,53.93,116136.0,50.0698,50.079,49.9678,49.9956,116136.0
2022-01-19 14:50:00,53.93,54.01,53.92,54.0,92242.0,49.9956,50.0698,49.9863,50.0605,92242.0
2022-01-19 14:55:00,54.0,54.11,53.98,54.02,197286.0,50.0605,50.1625,50.042,50.079,197286.0
2022-01-19 15:00:00,54.02,54.05,53.95,54.0,132165.0,50.079,50.1068,50.0141,50.0605,132165.0
2022-01-19 15:05:00,54.0,54.05,53.98,54.02,170264.0,50.0605,50.1068,50.042,50.079,170264.0
2022-01-19 15:10:00,54.02,54.14,54.0,54.12,192908.0,50.079,50.1903,50.0605,50.1717,192908.0
2022-01-19 15:15:00,54.12,54.13,53.98,54.03,225172.0,50.1717,50.181,50.042,50.0883,225172.0
2022-01-19 15:20:00,54.03,54.07,53.99,54.01,184840.0,50.0883,50.1254,50.0512,50.0698,184840.0
2022-01-19 15:25:00,54.01,54.05,53.9,53.94,192113.0,50.0698,50.1068,49.9678,50.0049,192113.0
2022-01-19 15:30:00,53.94,53.96,53.81,53.82,248889.0,50.0049,50.0234,49.8844,49.8936,248889.0
2022-01-19 15:35:00,53.83,53.88,53.8,53.87,216063.0,49.9029,49.9492,49.8751,49.94,216063.0
2022-01-19 15:40:00,53.87,53.97,53.85,53.93,280804.0,49.94,50.0327,49.9214,49.9956,280804.0
2022-01-19 15:45:00,53.92,53.94,53.84,53.86,309435.0,49.9863,50.0049,49.9122,49.9307,309435.0
2022-01-19 15:50:00,53.86,53.89,53.72,53.77,1108732.0,49.9307,49.9585,49.8009,49.8473,1108732.0
2022-01-19 15:55:00,53.78,53.81,53.56,53.59,1785692.0,49.8565,49.8844,49.6526,49.6804,1785692.0
2022-01-20 09:30:00,53.86,53.94,53.7,53.73,652534.0,49.9307,50.0049,49.7824,49.8102,652534.0
2022-01-20 09:35:00,53.72,53.76,53.45,53.53,309801.0,49.8009,49.838,49.5506,49.6248,309801.0
2022-01-20 09:40:00,53.54,53.61,53.44,53.46,265091.0,49.6341,49.6989,49.5413,49.5599,265091.0
2022-01-20 09:45:00,53.47,53.48,53.28,53.37,311570.0,49.5692,49.5784,49.393,49.4765,311570.0
2022-01-20 09:50:00,53.36,53.46,53.35,53.45,243413.0,49.4672,49.5599,49.4579,49.5506,243413.0
2022-01-20 09:55:00,53.45,53.74,53.35,53.71,172476.0,49.5506,49.8195,49.4579,49.7916,172476.0
2022-01-20 10:00:00,53.71,53.72,53.52,53.56,279017.0,49.7916,49.8009,49.6155,49.6526,279017.0
2022-01-20 10:05:00,53.56,53.62,53.46,53.57,197528.0,49.6526,49.7082,49.5599,49.6619,197528.0
2022-01-20 10:10:00,53.58,53.6,53.4,53.57,295182.0,49.6711,49.6897,49.5043,49.6619,295182.0
2022-01-20 10:15:00,53.57,53.64,53.46,53.47,142434.0,49.6619,49.7268,49.5599,49.5692,142434.0
2022-01-20 10:20:00,53.47,53.59,53.44,53.56,296440.0,49.5692,49.6804,49.5413,49.6526,296440.0
2022-01-20 10:25:00,53.57,53.69,53.5,53.68,147310.0,49.6619,49.7731,49.597,49.7638,147310.0
2022-01-20 10:30:00,53.68,53.89,53.67,53.83,224500.0,49.7638,49.9585,49.7546,49.9029,224500.0
2022-01-20 10:35:00,53.83,53.87,53.77,53.87,219062.0,49.9029,49.94,49.8473,49.94,219062.0
2022-01-20 10:40:00,53.87,53.96,53.85,53.88,195395.0,49.94,50.0234,49.9214,49.9492,195395.0
2022-01-20 10:45:00,53.87,54.04,53.83,53.97,332641.0,49.94,50.0976,49.9029,50.0327,332641.0
2022-01-20 10:50:00,53.97,54.06,53.93,54.0,152726.0,50.0327,50.1161,49.9956,50.0605,152726.0
2022-01-20 10:55:00,54.0,54.09,53.97,54.03,206233.0,50.0605,50.1439,50.0327,50.0883,206233.0
2022-01-20 11:00:00,54.04,54.08,53.99,54.04,152476.0,50.0976,50.1347,50.0512,50.0976,152476.0
2022-01-20 11:05:00,54.04,54.04,53.94,53.94,125700.0,50.0976,50.0976,50.0049,50.0049,125700.0
2022-01-20 11:10:00,53.95,53.96,53.77,53.82,221918.0,50.0141,50.0234,49.8473,49.8936,221918.0
2022-01-20 11:15:00,53.82,53.89,53.76,53.85,127035.0,49.8936,49.9585,49.838,49.9214,127035.0
2022-01-20 11:20:00,53.84,53.84,53.73,53.8,98474.0,49.9122,49.9122,49.8102,49.8751,98474.0
2022-01-20 11:25:00,53.79,53.85,53.78,53.82,150969.0,49.8658,49.9214,49.8565,49.8936,150969.0
2022-01-20 11:30:00,53.82,53.89,53.73,53.78,218264.0,49.8936,49.9585,49.8102,49.8565,218264.0
2022-01-20 11:35:00,53.78,53.82,53.7,53.8,122999.0,49.8565,49.8936,49.7824,49.8751,122999.0
2022-01-20 11:40:00,53.8,53.82,53.63,53.65,207442.0,49.8751,49.8936,49.7175,49.736,207442.0
2022-01-20 11:45:00,53.65,53.76,53.65,53.73,147835.0,49.736,49.838,49.736,49.8102,147835.0
2022-01-20 11:50:00,53.73,53.82,53.73,53.76,78993.0,49.8102,49.8936,49.8102,49.838,78993.0
2022-01-20 11:55:00,53.77,53.81,53.75,53.77,104782.0,49.8473,49.8844,49.8287,49.8473,104782.0
2022-01-20 12:00:00,53.77,53.81,53.71,53.77,99199.0,49.8473,49.8844,49.7916,49.8473,99199.0
2022-01-20 12:05:00,53.76,53.76,53.67,53.69,108916.0,49.838,49.838,49.7546,49.7731,108916.0
2022-01-20 12:10:00,53.69,53.77,53.67,53.73,84119.0,49.7731,49.8473,49.7546,49.8102,84119.0
2022-01-20 12:15:00,53.73,53.76,53.64,53.64,98717.0,49.8102,49.838,49.7268,49.7268,98717.0
2022-01-20 12:20:00,53.65,53.74,53.64,53.74,68628.0,49.736,49.8195,49.7268,49.8195,68628.0
2022-01-20 12:25:00,53.73,53.83,53.7,53.83,103561.0,49.8102,49.9029,49.7824,49.9029,103561.0
2022-01-20 12:30:00,53.83,53.88,53.81,53.83,106692.0,49.9029,49.9492,49.8844,49.9029,106692.0
2022-01-20 12:35:00,53.82,53.85,53.73,53.76,115111.0,49.8936,49.9214,49.8102,49.838,115111.0
2022-01-20 12:40:00,53.76,53.8,53.74,53.79,68581.0,49.838,49.8751,49.8195,49.8658,68581.0
2022-01-20 12:45:00,53.79,53.79,53.66,53.69,122720.0,49.8658,49.8658,49.7453,49.7731,122720.0
2022-01-20 12:50:00,53.69,53.72,53.63,53.64,165001.0,49.7731,49.8009,49.7175,49.7268,165001.0
2022-01-20 12:55:00,53.63,53.67,53.59,53.64,161694.0,49.7175,49.7546,49.6804,49.7268,161694.0
2022-01-20 13:00:00,53.64,53.65,53.55,53.58,90845.0,49.7268,49.736,49.6433,49.6711,90845.0
2022-01-20 13:05:00,53.57,53.57,53.5,53.53,182257.0,49.6619,49.6619,49.597,49.6248,182257.0
2022-01-20 13:10:00,53.54,53.55,53.5,53.53,179024.0,49.6341,49.6433,49.597,49.6248,179024.0
2022-01-20 13:15:00,53.53,53.53,53.47,53.52,194818.0,49.6248,49.6248,49.5692,49.6155,194818.0
2022-01-20 13:20:00,53.52,53.57,53.51,53.56,123036.0,49.6155,49.6619,49.6062,49.6526,123036.0
2022-01-20 13:25:00,53.56,53.61,53.54,53.55,134894.0,49.6526,49.6989,49.6341,49.6433,134894.0
2022-01-20 13:30:00,53.55,53.57,53.42,53.48,145526.0,49.6433,49.6619,49.5228,49.5784,145526.0
2022-01-20 13:35:00,53.48,53.56,53.45,53.54,111110.0,49.5784,49.6526,49.5506,49.6341,111110.0
2022-01-20 13:40:00,53.54,53.59,53.52,53.53,59975.0,49.6341,49.6804,49.6155,49.6248,59975.0
2022-01-20 13:45:00,53.53,53.56,53.45,53.49,106894.0,49.6248,49.6526,49.5506,49.5877,106894.0
2022-01-20 13:50:00,53.5,53.55,53.49,53.54,90711.0,49.597,49.6433,49.5877,49.6341,90711.0
2022-01-20 13:55:00,53.54,53.56,53.44,53.46,140806.0,49.6341,49.6526,49.5413,49.5599,140806.0
2022-01-20 14:00:00,53.46,53.58,53.41,53.57,273075.0,49.5599,49.6711,49.5135,49.6619,273075.0
2022-01-20 14:05:00,53.57,53.58,53.5,53.54,92187.0,49.6619,49.6711,49.597,49.6341,92187.0
2022-01-20 14:10:00,53.54,53.56,53.32,53.33,205718.0,49.6341,49.6526,49.4301,49.4394,205718.0
2022-01-20 14:15:00,53.33,53.34,53.23,53.29,296098.0,49.4394,49.4486,49.3467,49.4023,296098.0
2022-01-20 14:20:00,53.3,53.31,53.14,53.16,197783.0,49.4116,49.4208,49.2632,49.2818,197783.0
2022-01-20 14:25:00,53.15,53.17,53.08,53.13,270282.0,49.2725,49.291,49.2076,49.254,270282.0
2022-01-20 14:30:00,53.13,53.18,53.06,53.14,213486.0,49.254,49.3003,49.1891,49.2632,213486.0
2022-01-20 14:35:00,53.15,53.18,53.08,53.17,158351.0,49.2725,49.3003,49.2076,49.291,158351.0
2022-01-20 14:40:00,53.16,53.22,53.12,53.14,242303.0,49.2818,49.3374,49.2447,49.2632,242303.0
2022-01-20 14:45:00,53.14,53.24,53.12,53.19,220335.0,49.2632,49.3559,49.2447,49.3096,220335.0
2022-01-20 14:50:00,53.17,53.21,53.14,53.19,125611.0,49.291,49.3281,49.2632,49.3096,125611.0
2022-01-20 14:55:00,53.19,53.23,53.13,53.16,163397.0,49.3096,49.3467,49.254,49.2818,163397.0
2022-01-20 15:00:00,53.16,53.27,53.09,53.11,198066.0,49.2818,49.3837,49.2169,49.2354,198066.0
2022-01-20 15:05:00,53.12,53.15,52.93,52.95,314813.0,49.2447,49.2725,49.0686,49.0871,314813.0
2022-01-20 15:10:00,52.95,52.98,52.87,52.91,285186.0,49.0871,49.1149,49.0129,49.05,285186.0
2022-01-20 15:15:00,52.91,52.95,52.81,52.86,372314.0,49.05,49.0871,48.9573,49.0037,372314.0
2022-01-20 15:20:00,52.85,52.86,52.71,52.73,301195.0,48.9944,49.0037,48.8646,48.8831,301195.0
2022-01-20 15:25:00,52.73,52.75,52.59,52.68,406187.0,48.8831,48.9017,48.7534,48.8368,406187.0
2022-01-20 15:30:00,52.67,52.69,52.52,52.56,453403.0,48.8275,48.8461,48.6885,48.7255,453403.0
2022-01-20 15:35:00,52.56,52.56,52.35,52.46,551309.0,48.7255,48.7255,48.5309,48.6328,551309.0
2022-01-20 15:40:00,52.46,52.53,52.29,52.3,474718.0,48.6328,48.6977,48.4752,48.4845,474718.0
2022-01-20 15:45:00,52.3,52.3,52.16,52.17,699698.0,48.4845,48.4845,48.3547,48.364,699698.0
2022-01-20 15:50:00,52.16,52.28,51.98,52.03,1330470.0,48.3547,48.466,48.1879,48.2342,1330470.0
2022-01-20 15:55:00,52.03,52.19,51.94,52.04,2728768.0,48.2342,48.3825,48.1508,48.2435,2728768.0
2022-01-21 09:30:00,52.15,52.6,52.0,52.56,1976061.0,48.3455,48.7626,48.2064,48.7255,1976061.0
2022-01-21 09:35:00,52.55,52.77,52.41,52.63,627676.0,48.7163,48.9202,48.5865,48.7904,627676.0
2022-01-21 09:40:00,52.62,52.67,52.21,52.23,513870.0,48.7812,48.8275,48.4011,48.4196,513870.0
2022-01-21 09:45:00,52.24,52.59,52.22,52.49,652454.0,48.4289,48.7534,48.4103,48.6607,652454.0
2022-01-21 09:50:00,52.49,52.67,52.36,52.46,454880.0,48.6607,48.8275,48.5401,48.6328,454880.0
2022-01-21 09:55:00,52.46,52.53,52.31,52.5,383540.0,48.6328,48.6977,48.4938,48.6699,383540.0
2022-01-21 10:00:00,52.5,52.58,52.24,52.26,467154.0,48.6699,48.7441,48.4289,48.4474,467154.0
2022-01-21 10:05:00,52.27,52.51,52.27,52.34,309071.0,48.4567,48.6792,48.4567,48.5216,309071.0
2022-01-21 10:10:00,52.33,52.35,52.15,52.23,418937.0,48.5123,48.5309,48.3455,48.4196,418937.0
2022-01-21 10:15:00,52.23,52.33,52.17,52.19,351332.0,48.4196,48.5123,48.364,48.3825,351332.0
2022-01-21 10:20:00,52.19,52.43,52.11,52.36,456870.0,48.3825,48.605,48.3084,48.5401,456870.0
2022-01-21 10:25:00,52.35,52.66,52.32,52.5,573955.0,48.5309,48.8183,48.5031,48.6699,573955.0
2022-01-21 10:30:00,52.52,52.91,52.44,52.82,550575.0,48.6885,49.05,48.6143,48.9666,550575.0
2022-01-21 10:35:00,52.81,53.0,52.67,52.68,468931.0,48.9573,49.1334,48.8275,48.8368,468931.0
2022-01-21 10:40:00,52.68,52.8,52.63,52.72,468180.0,48.8368,48.948,48.7904,48.8739,468180.0
2022-01-21 10:45:00,52.72,52.9,52.6,52.88,335062.0,48.8739,49.0407,48.7626,49.0222,335062.0
2022-01-21 10:50:00,52.87,53.08,52.84,53.02,758773.0,49.0129,49.2076,48.9851,49.152,758773.0
2022-01-21 10:55:00,53.0,53.05,52.82,52.87,646006.0,49.1334,49.1798,48.9666,49.0129,646006.0
2022-01-21 11:00:00,52.87,52.88,52.69,52.82,312273.0,49.0129,49.0222,48.8461,48.9666,312273.0
2022-01-21 11:05:00,52.83,53.11,52.77,53.05,365616.0,48.9758,49.2354,48.9202,49.1798,365616.0
2022-01-21 11:10:00,53.04,53.05,52.8,52.81,290646.0,49.1705,49.1798,48.948,48.9573,290646.0
2022-01-21 11:15:00,52.83,52.89,52.74,52.81,346591.0,48.9758,49.0315,48.8924,48.9573,346591.0
2022-01-21 11:20:00,52.81,53.09,52.8,53.07,405103.0,48.9573,49.2169,48.948,49.1983,405103.0
2022-01-21 11:25:00,53.06,53.09,52.92,53.02,378575.0,49.1891,49.2169,49.0593,49.152,378575.0
2022-01-21 11:30:00,53.03,53.12,52.91,53.11,458858.0,49.1613,49.2447,49.05,49.2354,458858.0
2022-01-21 11:35:00,53.11,53.13,52.73,52.77,458685.0,49.2354,49.254,48.8831,48.9202,458685.0
2022-01-21 11:40:00,52.77,52.87,52.73,52.85,304866.0,48.9202,49.0129,48.8831,48.9944,304866.0
2022-01-21 11:45:00,52.85,52.93,52.68,52.76,396762.0,48.9944,49.0686,48.8368,48.911,396762.0
2022-01-21 11:50:00,52.76,52.81,52.58,52.63,265677.0,48.911,48.9573,48.7441,48.7904,265677.0
2022-01-21 11:55:00,52.63,52.73,52.6,52.67,257208.0,48.7904,48.8831,48.7626,48.8275,257208.0
2022-01-21 12:00:00,52.68,52.72,52.52,52.62,339946.0,48.8368,48.8739,48.6885,48.7812,339946.0
2022-01-21 12:05:00,52.61,52.71,52.57,52.57,194480.0,48.7719,48.8646,48.7348,48.7348,194480.0
2022-01-21 12:10:00,52.57,52.59,52.47,52.52,412944.0,48.7348,48.7534,48.6421,48.6885,412944.0
2022-01-21 12:15:00,52.51,52.6,52.41,52.47,263646.0,48.6792,48.7626,48.5865,48.6421,263646.0
2022-01-21 12:20:00,52.46,52.55,52.41,52.53,240100.0,48.6328,48.7163,48.5865,48.6977,240100.0
2022-01-21 12:25:00,52.52,52.59,52.45,52.56,228654.0,48.6885,48.7534,48.6236,48.7255,228654.0
2022-01-21 12:30:00,52.56,52.58,52.48,52.53,260939.0,48.7255,48.7441,48.6514,48.6977,260939.0
2022-01-21 12:35:00,52.53,52.6,52.37,52.47,255663.0,48.6977,48.7626,48.5494,48.6421,255663.0
2022-01-21 12:40:00,52.47,52.56,52.45,52.49,253343.0,48.6421,48.7255,48.6236,48.6607,253343.0
2022-01-21 12:45:00,52.5,52.61,52.36,52.38,272454.0,48.6699,48.7719,48.5401,48.5587,272454.0
2022-01-21 12:50:00,52.39,52.51,52.36,52.47,265979.0,48.5679,48.6792,48.5401,48.6421,265979.0
2022-01-21 12:55:00,52.47,52.56,52.42,52.56,245284.0,48.6421,48.7255,48.5958,48.7255,245284.0
2022-01-21 13:00:00,52.55,52.62,52.42,52.45,286387.0,48.7163,48.7812,48.5958,48.6236,286387.0
2022-01-21 13:05:00,52.43,52.5,52.42,52.45,177783.0,48.605,48.6699,48.5958,48.6236,177783.0
2022-01-21 13:10:00,52.46,52.65,52.45,52.64,225699.0,48.6328,48.809,48.6236,48.7997,225699.0
2022-01-21 13:15:00,52.63,52.65,52.5,52.54,170959.0,48.7904,48.809,48.6699,48.707,170959.0
2022-01-21 13:20:00,52.54,52.55,52.38,52.45,320846.0,48.707,48.7163,48.5587,48.6236,320846.0
2022-01-21 13:25:00,52.45,52.54,52.41,52.52,261434.0,48.6236,48.707,48.5865,48.6885,261434.0
2022-01-21 13:30:00,52.51,52.63,52.46,52.55,287495.0,48.6792,48.7904,48.6328,48.7163,287495.0
2022-01-21 13:35:00,52.55,52.7,52.53,52.64,253048.0,48.7163,48.8553,48.6977,48.7997,253048.0
2022-01-21 13:40:00,52.64,52.78,52.61,52.68,226159.0,48.7997,48.9295,48.7719,48.8368,226159.0
2022-01-21 13:45:00,52.68,52.7,52.57,52.63,216869.0,48.8368,48.8553,48.7348,48.7904,216869.0
2022-01-21 13:50:00,52.62,52.74,52.6,52.72,328565.0,48.7812,48.8924,48.7626,48.8739,328565.0
2022-01-21 13:55:00,52.72,52.72,52.46,52.53,268638.0,48.8739,48.8739,48.6328,48.6977,268638.0
2022-01-21 14:00:00,52.53,52.6,52.49,52.58,254690.0,48.6977,48.7626,48.6607,48.7441,254690.0
2022-01-21 14:05:00,52.58,52.69,52.52,52.55,244538.0,48.7441,48.8461,48.6885,48.7163,244538.0
2022-01-21 14:10:00,52.56,52.69,52.55,52.66,182511.0,48.7255,48.8461,48.7163,48.8183,182511.0
2022-01-21 14:15:00,52.65,52.72,52.6,52.62,202958.0,48.809,48.8739,48.7626,48.7812,202958.0
2022-01-21 14:20:00,52.62,52.73,52.58,52.72,247528.0,48.7812,48.8831,48.7441,48.8739,247528.0
2022-01-21 14:25:00,52.72,52.72,52.42,52.44,315858.0,48.8739,48.8739,48.5958,48.6143,315858.0
2022-01-21 14:30:00,52.44,52.48,52.4,52.41,207297.0,48.6143,48.6514,48.5772,48.5865,207297.0
2022-01-21 14:35:00,52.4,52.5,52.35,52.47,260470.0,48.5772,48.6699,48.5309,48.6421,260470.0
2022-01-21 14:40:00,52.48,52.54,52.42,52.44,211843.0,48.6514,48.707,48.5958,48.6143,211843.0
2022-01-21 14:45:00,52.44,52.49,52.4,52.45,191457.0,48.6143,48.6607,48.5772,48.6236,191457.0
2022-01-21 14:50:00,52.44,52.45,52.33,52.35,208940.0,48.6143,48.6236,48.5123,48.5309,208940.0
2022-01-21 14:55:00,52.36,52.4,52.2,52.21,292353.0,48.5401,48.5772,48.3918,48.4011,292353.0
2022-01-21 15:00:00,52.21,52.36,52.21,52.25,230771.0,48.4011,48.5401,48.4011,48.4382,230771.0
2022-01-21 15:05:00,52.25,52.26,52.11,52.19,331337.0,48.4382,48.4474,48.3084,48.3825,331337.0
2022-01-21 15:10:00,52.19,52.19,52.07,52.17,323497.0,48.3825,48.3825,48.2713,48.364,323497.0
2022-01-21 15:15:00,52.16,52.43,52.15,52.35,406482.0,48.3547,48.605,48.3455,48.5309,406482.0
2022-01-21 15:20:00,52.35,52.35,52.19,52.23,366567.0,48.5309,48.5309,48.3825,48.4196,366567.0
2022-01-21 15:25:00,52.23,52.25,52.06,52.16,307681.0,48.4196,48.4382,48.262,48.3547,307681.0
2022-01-21 15:30:00,52.15,52.33,52.14,52.22,338949.0,48.3455,48.5123,48.3362,48.4103,338949.0
2022-01-21 15:35:00,52.22,52.34,52.19,52.33,464341.0,48.4103,48.5216,48.3825,48.5123,464341.0
2022-01-21 15:40:00,52.32,52.47,52.28,52.3,638318.0,48.5031,48.6421,48.466,48.4845,638318.0
2022-01-21 15:45:00,52.3,52.4,52.22,52.38,715074.0,48.4845,48.5772,48.4103,48.5587,715074.0
2022-01-21 15:50:00,52.38,52.38,51.95,52.03,1580122.0,48.5587,48.5587,48.16,48.2342,1580122.0
2022-01-21 15:55:00,52.03,52.27,52.0,52.04,3020274.0,48.2342,48.4567,48.2064,48.2435,3020274.0
2022-01-24 09:30:00,51.48,51.87,51.38,51.66,1630645.0,47.7243,48.0859,47.6316,47.8912,1630645.0
2022-01-24 09:35:00,51.66,52.13,51.62,52.08,945317.0,47.8912,48.3269,47.8541,48.2806,945317.0
2022-01-24 09:40:00,52.08,52.1,51.61,51.71,680703.0,48.2806,48.2991,47.8449,47.9376,680703.0
2022-01-24 09:45:00,51.72,51.88,51.58,51.61,798261.0,47.9468,48.0952,47.817,47.8449,798261.0
2022-01-24 09:50:00,51.61,51.73,51.41,51.59,756653.0,47.8449,47.9561,47.6594,47.8263,756653.0
2022-01-24 09:55:00,51.58,51.99,51.56,51.63,672532.0,47.817,48.1971,47.7985,47.8634,672532.0
2022-01-24 10:00:00,51.62,51.83,51.25,51.26,683763.0,47.8541,48.0488,47.5111,47.5204,683763.0
2022-01-24 10:05:00,51.26,51.41,51.17,51.2,680139.0,47.5204,47.6594,47.437,47.4648,680139.0
2022-01-24 10:10:00,51.2,51.3,51.03,51.22,564104.0,47.4648,47.5575,47.3072,47.4833,564104.0
2022-01-24 10:15:00,51.21,51.24,51.03,51.04,559116.0,47.474,47.5018,47.3072,47.3164,559116.0
2022-01-24 10:20:00,51.04,51.45,51.03,51.43,436949.0,47.3164,47.6965,47.3072,47.678,436949.0
2022-01-24 10:25:00,51.43,51.49,51.29,51.29,418673.0,47.678,47.7336,47.5482,47.5482,418673.0
2022-01-24 10:30:00,51.3,51.57,51.28,51.46,454680.0,47.5575,47.8078,47.5389,47.7058,454680.0
2022-01-24 10:35:00,51.45,51.56,51.34,51.47,742374.0,47.6965,47.7985,47.5945,47.7151,742374.0
2022-01-24 10:40:00,51.46,51.58,51.35,51.58,373529.0,47.7058,47.817,47.6038,47.817,373529.0
2022-01-24 10:45:00,51.56,51.58,51.25,51.3,582158.0,47.7985,47.817,47.5111,47.5575,582158.0
2022-01-24 10:50:00,51.29,51.58,51.24,51.57,408487.0,47.5482,47.817,47.5018,47.8078,408487.0
2022-01-24 10:55:00,51.56,51.58,51.3,51.37,474010.0,47.7985,47.817,47.5575,47.6224,474010.0
2022-01-24 11:00:00,51.37,51.46,51.25,51.37,376207.0,47.6224,47.7058,47.5111,47.6224,376207.0
2022-01-24 11:05:00,51.38,51.4,51.26,51.27,358502.0,47.6316,47.6502,47.5204,47.5297,358502.0
2022-01-24 11:10:00,51.27,51.29,51.1,51.16,462628.0,47.5297,47.5482,47.3721,47.4277,462628.0
2022-01-24 11:15:00,51.16,51.24,51.06,51.09,467055.0,47.4277,47.5018,47.335,47.3628,467055.0
2022-01-24 11:20:00,51.1,51.22,51.01,51.04,445386.0,47.3721,47.4833,47.2886,47.3164,445386.0
2022-01-24 11:25:00,51.04,51.11,50.89,51.11,581956.0,47.3164,47.3813,47.1774,47.3813,581956.0
2022-01-24 11:30:00,51.1,51.13,50.93,50.95,559921.0,47.3721,47.3999,47.2145,47.233,559921.0
2022-01-24 11:35:00,50.95,50.99,50.62,50.73,609375.0,47.233,47.2701,46.9271,47.0291,609375.0
2022-01-24 11:40:00,50.73,50.78,50.54,50.57,594544.0,47.0291,47.0754,46.8529,46.8807,594544.0
2022-01-24 11:45:00,50.58,50.62,50.26,50.26,592696.0,46.89,46.9271,46.5933,46.5933,592696.0
2022-01-24 11:50:00,50.26,50.63,50.25,50.62,482584.0,46.5933,46.9363,46.5841,46.9271,482584.0
2022-01-24 11:55:00,50.62,50.73,50.46,50.53,481006.0,46.9271,47.0291,46.7787,46.8436,481006.0
2022-01-24 12:00:00,50.53,50.56,50.41,50.43,405398.0,46.8436,46.8715,46.7324,46.7509,405398.0
2022-01-24 12:05:00,50.44,50.44,50.17,50.23,387758.0,46.7602,46.7602,46.5099,46.5655,387758.0
2022-01-24 12:10:00,50.23,50.3,50.01,50.08,603959.0,46.5655,46.6304,46.3616,46.4265,603959.0
2022-01-24 12:15:00,50.08,50.09,49.88,50.03,577664.0,46.4265,46.4357,46.2411,46.3801,577664.0
2022-01-24 12:20:00,50.03,50.18,49.96,50.05,316153.0,46.3801,46.5192,46.3152,46.3987,316153.0
2022-01-24 12:25:00,50.06,50.23,49.92,50.17,468590.0,46.4079,46.5655,46.2781,46.5099,468590.0
2022-01-24 12:30:00,50.17,50.32,50.07,50.21,444138.0,46.5099,46.649,46.4172,46.547,444138.0
2022-01-24 12:35:00,50.21,50.21,50.01,50.08,396248.0,46.547,46.547,46.3616,46.4265,396248.0
2022-01-24 12:40:00,50.07,50.2,49.91,50.09,1211469.0,46.4172,46.5377,46.2689,46.4357,1211469.0
2022-01-24 12:45:00,50.09,50.12,49.97,50.01,641114.0,46.4357,46.4636,46.3245,46.3616,641114.0
2022-01-24 12:50:00,50.01,50.36,49.92,50.34,735668.0,46.3616,46.686,46.2781,46.6675,735668.0
2022-01-24 12:55:00,50.34,50.42,50.17,50.2,358110.0,46.6675,46.7417,46.5099,46.5377,358110.0
2022-01-24 13:00:00,50.19,50.33,50.15,50.32,344001.0,46.5284,46.6582,46.4914,46.649,344001.0
2022-01-24 13:05:00,50.32,50.59,50.26,50.52,370762.0,46.649,46.8993,46.5933,46.8344,370762.0
2022-01-24 13:10:00,50.52,50.58,50.46,50.56,308664.0,46.8344,46.89,46.7787,46.8715,308664.0
2022-01-24 13:15:00,50.55,50.71,50.49,50.68,301659.0,46.8622,47.0105,46.8066,46.9827,301659.0
2022-01-24 13:20:00,50.68,50.7,50.39,50.41,344176.0,46.9827,47.0012,46.7139,46.7324,344176.0
2022-01-24 13:25:00,50.41,50.55,50.32,50.36,396412.0,46.7324,46.8622,46.649,46.686,396412.0
2022-01-24 13:30:00,50.35,50.55,50.33,50.54,292929.0,46.6768,46.8622,46.6582,46.8529,292929.0
2022-01-24 13:35:00,50.53,50.55,50.34,50.51,322386.0,46.8436,46.8622,46.6675,46.8251,322386.0
2022-01-24 13:40:00,50.5,50.52,50.33,50.36,333704.0,46.8158,46.8344,46.6582,46.686,333704.0
2022-01-24 13:45:00,50.35,50.62,50.35,50.6,330636.0,46.6768,46.9271,46.6768,46.9085,330636.0
2022-01-24 13:50:00,50.6,50.72,50.59,50.71,292079.0,46.9085,47.0198,46.8993,47.0105,292079.0
2022-01-24 13:55:00,50.7,50.78,50.65,50.77,329728.0,47.0012,47.0754,46.9549,47.0661,329728.0
2022-01-24 14:00:00,50.78,51.06,50.75,50.98,546364.0,47.0754,47.335,47.0476,47.2608,546364.0
2022-01-24 14:05:00,50.98,51.17,50.97,51.1,378241.0,47.2608,47.437,47.2515,47.3721,378241.0
2022-01-24 14:10:00,51.1,51.16,50.8,50.88,350628.0,47.3721,47.4277,47.0939,47.1681,350628.0
2022-01-24 14:15:00,50.88,50.93,50.69,50.72,288110.0,47.1681,47.2145,46.992,47.0198,288110.0
2022-01-24 14:20:00,50.72,50.86,50.51,50.52,366153.0,47.0198,47.1496,46.8251,46.8344,366153.0
2022-01-24 14:25:00,50.51,50.63,50.47,50.56,349558.0,46.8251,46.9363,46.788,46.8715,349558.0
2022-01-24 14:30:00,50.57,50.77,50.55,50.58,317591.0,46.8807,47.0661,46.8622,46.89,317591.0
2022-01-24 14:35:00,50.58,50.64,50.4,50.5,330073.0,46.89,46.9456,46.7231,46.8158,330073.0
2022-01-24 14:40:00,50.49,50.6,50.44,50.53,208920.0,46.8066,46.9085,46.7602,46.8436,208920.0
2022-01-24 14:45:00,50.52,50.6,50.37,50.57,405340.0,46.8344,46.9085,46.6953,46.8807,405340.0
2022-01-24 14:50:00,50.58,50.74,50.52,50.74,331307.0,46.89,47.0383,46.8344,47.0383,331307.0
2022-01-24 14:55:00,50.73,50.95,50.69,50.9,411177.0,47.0291,47.233,46.992,47.1866,411177.0
2022-01-24 15:00:00,50.91,51.1,50.88,50.98,464182.0,47.1959,47.3721,47.1681,47.2608,464182.0
2022-01-24 15:05:00,50.98,51.11,50.9,51.09,404732.0,47.2608,47.3813,47.1866,47.3628,404732.0
2022-01-24 15:10:00,51.09,51.32,51.08,51.32,292175.0,47.3628,47.576,47.3535,47.576,292175.0
2022-01-24 15:15:00,51.32,51.47,51.13,51.17,501858.0,47.576,47.7151,47.3999,47.437,501858.0
2022-01-24 15:20:00,51.17,51.41,51.16,51.34,275977.0,47.437,47.6594,47.4277,47.5945,275977.0
2022-01-24 15:25:00,51.35,51.44,51.17,51.27,477507.0,47.6038,47.6873,47.437,47.5297,477507.0
2022-01-24 15:30:00,51.26,51.6,51.15,51.59,660773.0,47.5204,47.8356,47.4184,47.8263,660773.0
2022-01-24 15:35:00,51.59,51.62,51.4,51.54,518472.0,47.8263,47.8541,47.6502,47.78,518472.0
2022-01-24 15:40:00,51.54,51.58,51.25,51.34,728032.0,47.78,47.817,47.5111,47.5945,728032.0
2022-01-24 15:45:00,51.33,51.61,51.31,51.54,930528.0,47.5853,47.8449,47.5667,47.78,930528.0
2022-01-24 15:50:00,51.54,51.96,51.54,51.89,1961454.0,47.78,48.1693,47.78,48.1044,1961454.0
2022-01-24 15:55:00,51.89,52.08,51.81,51.92,4169713.0,48.1044,48.2806,48.0303,48.1322,4169713.0
2022-01-25 09:30:00,51.01,51.32,50.86,51.15,1249641.0,47.2886,47.576,47.1496,47.4184,1249641.0
2022-01-25 09:35:00,51.15,51.62,51.13,51.26,641281.0,47.4184,47.8541,47.3999,47.5204,641281.0
2022-01-25 09:40:00,51.26,51.4,51.04,51.16,568181.0,47.5204,47.6502,47.3164,47.4277,568181.0
2022-01-25 09:45:00,51.16,51.18,50.75,50.78,538290.0,47.4277,47.4462,47.0476,47.0754,538290.0
2022-01-25 09:50:00,50.78,50.94,50.46,50.49,438046.0,47.0754,47.2237,46.7787,46.8066,438046.0
2022-01-25 09:55:00,50.5,50.63,50.4,50.52,449813.0,46.8158,46.9363,46.7231,46.8344,449813.0
2022-01-25 10:00:00,50.53,50.58,50.25,50.36,575399.0,46.8436,46.89,46.5841,46.686,575399.0
2022-01-25 10:05:00,50.37,50.61,50.31,50.56,362939.0,46.6953,46.9178,46.6397,46.8715,362939.0
2022-01-25 10:10:00,50.56,50.67,50.4,50.66,277208.0,46.8715,46.9734,46.7231,46.9642,277208.0
2022-01-25 10:15:00,50.66,50.8,50.59,50.7,598371.0,46.9642,47.0939,46.8993,47.0012,598371.0
2022-01-25 10:20:00,50.71,50.77,50.53,50.68,496959.0,47.0105,47.0661,46.8436,46.9827,496959.0
2022-01-25 10:25:00,50.68,51.03,50.62,51.0,376663.0,46.9827,47.3072,46.9271,47.2794,376663.0
2022-01-25 10:30:00,51.0,51.05,50.87,51.04,401538.0,47.2794,47.3257,47.1588,47.3164,401538.0
2022-01-25 10:35:00,51.05,51.17,50.84,50.93,422730.0,47.3257,47.437,47.131,47.2145,422730.0
2022-01-25 10:40:00,50.94,51.11,50.86,51.11,369111.0,47.2237,47.3813,47.1496,47.3813,369111.0
2022-01-25 10:45:00,51.11,51.23,51.01,51.13,397567.0,47.3813,47.4926,47.2886,47.3999,397567.0
2022-01-25 10:50:00,51.13,51.18,50.92,50.98,433418.0,47.3999,47.4462,47.2052,47.2608,433418.0
2022-01-25 10:55:00,50.99,51.06,50.87,50.91,260193.0,47.2701,47.335,47.1588,47.1959,260193.0
2022-01-25 11:00:00,50.91,50.99,50.83,50.97,228208.0,47.1959,47.2701,47.1218,47.2515,228208.0
2022-01-25 11:05:00,50.96,51.02,50.76,50.85,315522.0,47.2423,47.2979,47.0569,47.1403,315522.0
2022-01-25 11:10:00,50.85,50.92,50.76,50.82,181872.0,47.1403,47.2052,47.0569,47.1125,181872.0
2022-01-25 11:15:00,50.82,51.12,50.78,51.11,319046.0,47.1125,47.3906,47.0754,47.3813,319046.0
2022-01-25 11:20:00,51.1,51.2,51.01,51.08,317816.0,47.3721,47.4648,47.2886,47.3535,317816.0
2022-01-25 11:25:00,51.08,51.11,50.92,51.04,445000.0,47.3535,47.3813,47.2052,47.3164,445000.0
2022-01-25 11:30:00,51.03,51.06,50.88,50.89,255944.0,47.3072,47.335,47.1681,47.1774,255944.0
2022-01-25 11:35:00,50.9,50.93,50.67,50.73,271435.0,47.1866,47.2145,46.9734,47.0291,271435.0
2022-01-25 11:40:00,50.73,50.85,50.71,50.78,296557.0,47.0291,47.1403,47.0105,47.0754,296557.0
2022-01-25 11:45:00,50.77,50.95,50.75,50.93,207880.0,47.0661,47.233,47.0476,47.2145,207880.0
2022-01-25 11:50:00,50.92,51.06,50.88,51.02,262896.0,47.2052,47.335,47.1681,47.2979,262896.0
2022-01-25 11:55:00,51.01,51.02,50.73,50.75,282576.0,47.2886,47.2979,47.0291,47.0476,282576.0
2022-01-25 12:00:00,50.74,50.89,50.7,50.88,251926.0,47.0383,47.1774,47.0012,47.1681,251926.0
2022-01-25 12:05:00,50.88,51.02,50.87,50.97,420585.0,47.1681,47.2979,47.1588,47.2515,420585.0
2022-01-25 12:10:00,50.98,51.01,50.87,50.98,221412.0,47.2608,47.2886,47.1588,47.2608,221412.0
2022-01-25 12:15:00,50.99,51.05,50.76,50.94,330724.0,47.2701,47.3257,47.0569,47.2237,330724.0
2022-01-25 12:20:00,50.94,51.08,50.92,51.01,338151.0,47.2237,47.3535,47.2052,47.2886,338151.0
2022-01-25 12:25:00,51.02,51.06,50.91,50.95,243128.0,47.2979,47.335,47.1959,47.233,243128.0
2022-01-25 12:30:00,50.95,50.95,50.8,50.86,207177.0,47.233,47.233,47.0939,47.1496,207177.0
2022-01-25 12:35:00,50.86,50.92,50.79,50.84,190683.0,47.1496,47.2052,47.0847,47.131,190683.0
2022-01-25 12:40:00,50.84,50.88,50.67,50.83,243276.0,47.131,47.1681,46.9734,47.1218,243276.0
2022-01-25 12:45:00,50.82,50.84,50.67,50.74,203447.0,47.1125,47.131,46.9734,47.0383,203447.0
2022-01-25 12:50:00,50.75,50.85,50.68,50.8,168662.0,47.0476,47.1403,46.9827,47.0939,168662.0
2022-01-25 12:55:00,50.81,50.81,50.63,50.71,452068.0,47.1032,47.1032,46.9363,47.0105,452068.0
2022-01-25 13:00:00,50.72,50.75,50.61,50.72,376314.0,47.0198,47.0476,46.9178,47.0198,376314.0
2022-01-25 13:05:00,50.72,50.77,50.61,50.69,483134.0,47.0198,47.0661,46.9178,46.992,483134.0
2022-01-25 13:10:00,50.69,50.89,50.65,50.85,337569.0,46.992,47.1774,46.9549,47.1403,337569.0
2022-01-25 13:15:00,50.84,50.99,50.81,50.96,217336.0,47.131,47.2701,47.1032,47.2423,217336.0
2022-01-25 13:20:00,50.96,51.07,50.92,51.04,233842.0,47.2423,47.3442,47.2052,47.3164,233842.0
2022-01-25 13:25:00,51.04,51.29,50.98,51.23,334353.0,47.3164,47.5482,47.2608,47.4926,334353.0
2022-01-25 13:30:00,51.23,51.3,51.18,51.25,245597.0,47.4926,47.5575,47.4462,47.5111,245597.0
2022-01-25 13:35:00,51.25,51.31,51.15,51.28,411662.0,47.5111,47.5667,47.4184,47.5389,411662.0
2022-01-25 13:40:00,51.28,51.29,51.16,51.21,232158.0,47.5389,47.5482,47.4277,47.474,232158.0
2022-01-25 13:45:00,51.21,51.34,51.2,51.32,439132.0,47.474,47.5945,47.4648,47.576,439132.0
2022-01-25 13:50:00,51.32,51.39,51.29,51.3,414473.0,47.576,47.6409,47.5482,47.5575,414473.0
2022-01-25 13:55:00,51.29,51.48,51.27,51.47,380528.0,47.5482,47.7243,47.5297,47.7151,380528.0
2022-01-25 14:00:00,51.47,51.49,51.32,51.33,313783.0,47.7151,47.7336,47.576,47.5853,313783.0
2022-01-25 14:05:00,51.32,51.38,51.24,51.3,314443.0,47.576,47.6316,47.5018,47.5575,314443.0
2022-01-25 14:10:00,51.3,51.51,51.28,51.49,442465.0,47.5575,47.7521,47.5389,47.7336,442465.0
2022-01-25 14:15:00,51.49,51.58,51.4,51.49,503978.0,47.7336,47.817,47.6502,47.7336,503978.0
2022-01-25 14:20:00,51.49,51.6,51.46,51.49,240214.0,47.7336,47.8356,47.7058,47.7336,240214.0
2022-01-25 14:25:00,51.5,51.53,51.43,51.46,202566.0,47.7429,47.7707,47.678,47.7058,202566.0
2022-01-25 14:30:00,51.47,51.49,51.24,51.27,455618.0,47.7151,47.7336,47.5018,47.5297,455618.0
2022-01-25 14:35:00,51.28,51.39,51.26,51.38,186372.0,47.5389,47.6409,47.5204,47.6316,186372.0
2022-01-25 14:40:00,51.38,51.56,51.37,51.54,225809.0,47.6316,47.7985,47.6224,47.78,225809.0
2022-01-25 14:45:00,51.55,51.6,51.42,51.46,284771.0,47.7892,47.8356,47.6687,47.7058,284771.0
2022-01-25 14:50:00,51.45,51.55,51.4,51.51,385494.0,47.6965,47.7892,47.6502,47.7521,385494.0
2022-01-25 14:55:00,51.5,51.61,51.46,51.5,476838.0,47.7429,47.8449,47.7058,47.7429,476838.0
2022-01-25 15:00:00,51.5,51.56,51.4,51.42,282055.0,47.7429,47.7985,47.6502,47.6687,282055.0
2022-01-25 15:05:00,51.42,51.42,51.21,51.22,387282.0,47.6687,47.6687,47.474,47.4833,387282.0
2022-01-25 15:10:00,51.22,51.44,51.18,51.39,587000.0,47.4833,47.6873,47.4462,47.6409,587000.0
2022-01-25 15:15:00,51.39,51.57,51.36,51.5,329484.0,47.6409,47.8078,47.6131,47.7429,329484.0
2022-01-25 15:20:00,51.49,51.5,51.28,51.28,271279.0,47.7336,47.7429,47.5389,47.5389,271279.0
2022-01-25 15:25:00,51.28,51.29,51.08,51.14,339534.0,47.5389,47.5482,47.3535,47.4091,339534.0
2022-01-25 15:30:00,51.14,51.16,51.03,51.11,339669.0,47.4091,47.4277,47.3072,47.3813,339669.0
2022-01-25 15:35:00,51.11,51.21,50.98,51.18,481868.0,47.3813,47.474,47.2608,47.4462,481868.0
2022-01-25 15:40:00,51.18,51.3,51.12,51.2,464177.0,47.4462,47.5575,47.3906,47.4648,464177.0
2022-01-25 15:45:00,51.2,51.35,51.16,51.19,680619.0,47.4648,47.6038,47.4277,47.4555,680619.0
2022-01-25 15:50:00,51.19,51.23,50.9,51.03,1167394.0,47.4555,47.4926,47.1866,47.3072,1167394.0
2022-01-25 15:55:00,51.02,51.14,50.87,51.01,2226880.0,47.2979,47.4091,47.1588,47.2886,2226880.0
2022-01-26 09:30:00,51.13,51.18,50.75,50.88,2250000.0,47.3999,47.4462,47.0476,47.1681,2250000.0
2022-01-26 09:35:00,50.88,51.28,50.83,51.15,710460.0,47.1681,47.5389,47.1218,47.4184,710460.0
2022-01-26 09:40:00,51.15,51.36,51.11,51.35,396862.0,47.4184,47.6131,47.3813,47.6038,396862.0
2022-01-26 09:45:00,51.34,51.87,51.34,51.76,539489.0,47.5945,48.0859,47.5945,47.9839,539489.0
2022-01-26 09:50:00,51.76,51.9,51.65,51.86,456117.0,47.9839,48.1137,47.8819,48.0766,456117.0
2022-01-26 09:55:00,51.86,52.1,51.8,52.09,516220.0,48.0766,48.2991,48.021,48.2898,516220.0
2022-01-26 10:00:00,52.1,52.21,51.96,52.15,445282.0,48.2991,48.4011,48.1693,48.3455,445282.0
2022-01-26 10:05:00,52.15,52.17,52.07,52.15,379243.0,48.3455,48.364,48.2713,48.3455,379243.0
2022-01-26 10:10:00,52.15,52.36,52.04,52.25,720204.0,48.3455,48.5401,48.2435,48.4382,720204.0
2022-01-26 10:15:00,52.25,52.26,52.06,52.21,726683.0,48.4382,48.4474,48.262,48.4011,726683.0
2022-01-26 10:20:00,52.21,52.3,52.04,52.06,356195.0,48.4011,48.4845,48.2435,48.262,356195.0
2022-01-26 10:25:00,52.05,52.1,51.88,51.94,409148.0,48.2528,48.2991,48.0952,48.1508,409148.0
2022-01-26 10:30:00,51.95,52.01,51.84,51.97,313768.0,48.16,48.2157,48.0581,48.1786,313768.0
2022-01-26 10:35:00,51.97,52.03,51.83,51.88,279590.0,48.1786,48.2342,48.0488,48.0952,279590.0
2022-01-26 10:40:00,51.9,51.99,51.71,51.75,246639.0,48.1137,48.1971,47.9376,47.9746,246639.0
2022-01-26 10:45:00,51.74,51.78,51.67,51.76,350590.0,47.9654,48.0024,47.9005,47.9839,350590.0
2022-01-26 10:50:00,51.76,51.81,51.69,51.78,301459.0,47.9839,48.0303,47.919,48.0024,301459.0
2022-01-26 10:55:00,51.78,52.03,51.74,51.98,255933.0,48.0024,48.2342,47.9654,48.1879,255933.0
2022-01-26 11:00:00,51.98,51.99,51.82,51.91,192452.0,48.1879,48.1971,48.0395,48.123,192452.0
2022-01-26 11:05:00,51.91,52.14,51.88,52.09,284771.0,48.123,48.3362,48.0952,48.2898,284771.0
2022-01-26 11:10:00,52.07,52.27,52.06,52.24,325664.0,48.2713,48.4567,48.262,48.4289,325664.0
2022-01-26 11:15:00,52.25,52.33,52.19,52.28,524187.0,48.4382,48.5123,48.3825,48.466,524187.0
2022-01-26 11:20:00,52.28,52.37,52.24,52.29,259924.0,48.466,48.5494,48.4289,48.4752,259924.0
2022-01-26 11:25:00,52.3,52.31,52.2,52.23,239328.0,48.4845,48.4938,48.3918,48.4196,239328.0
2022-01-26 11:30:00,52.23,52.33,52.2,52.24,265742.0,48.4196,48.5123,48.3918,48.4289,265742.0
2022-01-26 11:35:00,52.23,52.3,52.19,52.23,211233.0,48.4196,48.4845,48.3825,48.4196,211233.0
2022-01-26 11:40:00,52.23,52.34,52.22,52.28,186204.0,48.4196,48.5216,48.4103,48.466,186204.0
2022-01-26 11:45:00,52.28,52.31,52.18,52.21,207411.0,48.466,48.4938,48.3733,48.4011,207411.0
2022-01-26 11:50:00,52.2,52.33,52.13,52.28,216419.0,48.3918,48.5123,48.3269,48.466,216419.0
2022-01-26 11:55:00,52.28,52.33,52.2,52.29,160276.0,48.466,48.5123,48.3918,48.4752,160276.0
2022-01-26 12:00:00,52.29,52.35,52.22,52.27,371586.0,48.4752,48.5309,48.4103,48.4567,371586.0
2022-01-26 12:05:00,52.27,52.34,52.25,52.3,422459.0,48.4567,48.5216,48.4382,48.4845,422459.0
2022-01-26 12:10:00,52.3,52.34,52.24,52.3,326534.0,48.4845,48.5216,48.4289,48.4845,326534.0
2022-01-26 12:15:00,52.3,52.32,52.23,52.23,262129.0,48.4845,48.5031,48.4196,48.4196,262129.0
2022-01-26 12:20:00,52.24,52.29,52.24,52.27,231984.0,48.4289,48.4752,48.4289,48.4567,231984.0
2022-01-26 12:25:00,52.27,52.4,52.26,52.4,277918.0,48.4567,48.5772,48.4474,48.5772,277918.0
2022-01-26 12:30:00,52.39,52.42,52.27,52.33,291945.0,48.5679,48.5958,48.4567,48.5123,291945.0
2022-01-26 12:35:00,52.32,52.35,52.31,52.34,174948.0,48.5031,48.5309,48.4938,48.5216,174948.0
2022-01-26 12:40:00,52.35,52.39,52.32,52.33,298024.0,48.5309,48.5679,48.5031,48.5123,298024.0
2022-01-26 12:45:00,52.33,52.34,52.26,52.27,278782.0,48.5123,48.5216,48.4474,48.4567,278782.0
2022-01-26 12:50:00,52.27,52.3,52.17,52.3,299711.0,48.4567,48.4845,48.364,48.4845,299711.0
2022-01-26 12:55:00,52.3,52.31,52.25,52.3,177208.0,48.4845,48.4938,48.4382,48.4845,177208.0
2022-01-26 13:00:00,52.3,52.31,52.13,52.18,382422.0,48.4845,48.4938,48.3269,48.3733,382422.0
2022-01-26 13:05:00,52.19,52.3,52.15,52.3,252304.0,48.3825,48.4845,48.3455,48.4845,252304.0
2022-01-26 13:10:00,52.29,52.36,52.27,52.32,357933.0,48.4752,48.5401,48.4567,48.5031,357933.0
2022-01-26 13:15:00,52.32,52.38,52.28,52.32,285680.0,48.5031,48.5587,48.466,48.5031,285680.0
2022-01-26 13:20:00,52.33,52.35,52.24,52.28,268212.0,48.5123,48.5309,48.4289,48.466,268212.0
2022-01-26 13:25:00,52.27,52.39,52.25,52.35,225615.0,48.4567,48.5679,48.4382,48.5309,225615.0
2022-01-26 13:30:00,52.34,52.41,52.32,52.33,337435.0,48.5216,48.5865,48.5031,48.5123,337435.0
2022-01-26 13:35:00,52.33,52.34,52.25,52.25,257248.0,48.5123,48.5216,48.4382,48.4382,257248.0
2022-01-26 13:40:00,52.26,52.29,52.2,52.27,183835.0,48.4474,48.4752,48.3918,48.4567,183835.0
2022-01-26 13:45:00,52.27,52.29,52.2,52.23,235287.0,48.4567,48.4752,48.3918,48.4196,235287.0
2022-01-26 13:50:00,52.23,52.43,52.2,52.39,262746.0,48.4196,48.605,48.3918,48.5679,262746.0
2022-01-26 13:55:00,52.38,52.44,52.32,52.36,196233.0,48.5587,48.6143,48.5031,48.5401,196233.0
2022-01-26 14:00:00,52.36,52.67,52.29,52.61,769189.0,48.5401,48.8275,48.4752,48.7719,769189.0
2022-01-26 14:05:00,52.61,52.72,52.54,52.57,779147.0,48.7719,48.8739,48.707,48.7348,779147.0
2022-01-26 14:10:00,52.57,52.67,51.94,52.04,613316.0,48.7348,48.8275,48.1508,48.2435,613316.0
2022-01-26 14:15:00,52.03,52.23,52.0,52.13,364147.0,48.2342,48.4196,48.2064,48.3269,364147.0
2022-01-26 14:20:00,52.13,52.18,52.02,52.16,327980.0,48.3269,48.3733,48.2249,48.3547,327980.0
2022-01-26 14:25:00,52.16,52.49,52.15,52.48,435100.0,48.3547,48.6607,48.3455,48.6514,435100.0
2022-01-26 14:30:00,52.48,52.48,51.99,52.02,510899.0,48.6514,48.6514,48.1971,48.2249,510899.0
2022-01-26 14:35:00,52.03,52.51,51.94,52.45,577427.0,48.2342,48.6792,48.1508,48.6236,577427.0
2022-01-26 14:40:00,52.46,52.46,51.93,51.93,683816.0,48.6328,48.6328,48.1415,48.1415,683816.0
2022-01-26 14:45:00,51.94,51.97,51.52,51.6,688383.0,48.1508,48.1786,47.7614,47.8356,688383.0
2022-01-26 14:50:00,51.6,51.88,51.58,51.81,708363.0,47.8356,48.0952,47.817,48.0303,708363.0
2022-01-26 14:55:00,51.81,51.85,51.62,51.83,451919.0,48.0303,48.0673,47.8541,48.0488,451919.0
2022-01-26 15:00:00,51.81,51.81,51.3,51.38,664645.0,48.0303,48.0303,47.5575,47.6316,664645.0
2022-01-26 15:05:00,51.38,51.43,51.1,51.12,504416.0,47.6316,47.678,47.3721,47.3906,504416.0
2022-01-26 15:10:00,51.12,51.42,51.12,51.3,712030.0,47.3906,47.6687,47.3906,47.5575,712030.0
2022-01-26 15:15:00,51.31,51.43,51.18,51.28,612736.0,47.5667,47.678,47.4462,47.5389,612736.0
2022-01-26 15:20:00,51.28,51.34,51.03,51.16,809796.0,47.5389,47.5945,47.3072,47.4277,809796.0
2022-01-26 15:25:00,51.16,51.71,51.07,51.69,723857.0,47.4277,47.9376,47.3442,47.919,723857.0
2022-01-26 15:30:00,51.69,51.72,51.36,51.48,882891.0,47.919,47.9468,47.6131,47.7243,882891.0
2022-01-26 15:35:00,51.48,51.51,51.3,51.38,1000670.0,47.7243,47.7521,47.5575,47.6316,1000670.0
2022-01-26 15:40:00,51.37,51.69,51.29,51.64,741327.0,47.6224,47.919,47.5482,47.8727,741327.0
2022-01-26 15:45:00,51.65,51.7,51.34,51.48,1194694.0,47.8819,47.9283,47.5945,47.7243,1194694.0
2022-01-26 15:50:00,51.49,51.86,51.3,51.63,1604731.0,47.7336,48.0766,47.5575,47.8634,1604731.0
2022-01-26 15:55:00,51.64,51.9,51.43,51.69,2621566.0,47.8727,48.1137,47.678,47.919,2621566.0
2022-01-27 09:30:00,49.98,50.06,49.0,49.1,3300933.0,46.3338,46.4079,45.4253,45.518,3300933.0
2022-01-27 09:35:00,49.1,49.11,48.38,48.57,2919510.0,45.518,45.5272,44.8505,45.0266,2919510.0
2022-01-27 09:40:00,48.57,48.83,48.07,48.31,2283720.0,45.0266,45.2677,44.5631,44.7856,2283720.0
2022-01-27 09:45:00,48.3,48.37,48.0,48.33,2624538.0,44.7763,44.8412,44.4982,44.8041,2624538.0
2022-01-27 09:50:00,48.32,48.35,48.04,48.22,2038194.0,44.7949,44.8227,44.5353,44.7022,2038194.0
2022-01-27 09:55:00,48.22,48.31,47.89,48.0,2713976.0,44.7022,44.7856,44.3962,44.4982,2713976.0
2022-01-27 10:00:00,48.01,48.26,47.84,48.22,1995853.0,44.5075,44.7392,44.3499,44.7022,1995853.0
2022-01-27 10:05:00,48.23,48.68,48.1,48.67,2977471.0,44.7114,45.1286,44.5909,45.1193,2977471.0
2022-01-27 10:10:00,48.66,48.84,48.56,48.64,1509436.0,45.1101,45.2769,45.0174,45.0915,1509436.0
2022-01-27 10:15:00,48.63,48.7,48.51,48.56,1175844.0,45.0823,45.1471,44.971,45.0174,1175844.0
2022-01-27 10:20:00,48.55,48.62,48.34,48.35,1180890.0,45.0081,45.073,44.8134,44.8227,1180890.0
2022-01-27 10:25:00,48.35,48.38,48.05,48.07,1262398.0,44.8227,44.8505,44.5446,44.5631,1262398.0
2022-01-27 10:30:00,48.07,48.25,48.03,48.23,1090659.0,44.5631,44.73,44.526,44.7114,1090659.0
2022-01-27 10:35:00,48.23,48.24,47.95,48.03,1085026.0,44.7114,44.7207,44.4519,44.526,1085026.0
2022-01-27 10:40:00,48.03,48.23,47.96,48.18,1065349.0,44.526,44.7114,44.4611,44.6651,1065349.0
2022-01-27 10:45:00,48.19,48.25,47.97,48.09,963677.0,44.6744,44.73,44.4704,44.5816,963677.0
2022-01-27 10:50:00,48.08,48.2,48.02,48.13,982937.0,44.5724,44.6836,44.5168,44.6187,982937.0
2022-01-27 10:55:00,48.12,48.36,48.05,48.27,850167.0,44.6095,44.832,44.5446,44.7485,850167.0
2022-01-27 11:00:00,48.27,48.37,48.22,48.32,930873.0,44.7485,44.8412,44.7022,44.7949,930873.0
2022-01-27 11:05:00,48.33,48.4,48.17,48.25,1356692.0,44.8041,44.869,44.6558,44.73,1356692.0
2022-01-27 11:10:00,48.26,48.48,48.25,48.4,1681400.0,44.7392,44.9432,44.73,44.869,1681400.0
2022-01-27 11:15:00,48.39,48.42,48.26,48.37,814317.0,44.8598,44.8876,44.7392,44.8412,814317.0
2022-01-27 11:20:00,48.36,48.49,48.32,48.39,690971.0,44.832,44.9525,44.7949,44.8598,690971.0
2022-01-27 11:25:00,48.39,48.43,48.27,48.39,896083.0,44.8598,44.8968,44.7485,44.8598,896083.0
2022-01-27 11:30:00,48.39,48.57,48.37,48.55,672565.0,44.8598,45.0266,44.8412,45.0081,672565.0
2022-01-27 11:35:00,48.57,48.77,48.55,48.59,782747.0,45.0266,45.212,45.0081,45.0452,782747.0
2022-01-27 11:40:00,48.59,48.85,48.58,48.8,655905.0,45.0452,45.2862,45.0359,45.2399,655905.0
2022-01-27 11:45:00,48.81,48.89,48.7,48.78,637275.0,45.2491,45.3233,45.1471,45.2213,637275.0
2022-01-27 11:50:00,48.78,48.93,48.7,48.91,575507.0,45.2213,45.3604,45.1471,45.3418,575507.0
2022-01-27 11:55:00,48.92,48.92,48.8,48.84,429959.0,45.3511,45.3511,45.2399,45.2769,429959.0
2022-01-27 12:00:00,48.84,48.96,48.77,48.82,587056.0,45.2769,45.3882,45.212,45.2584,587056.0
2022-01-27 12:05:00,48.81,48.82,48.59,48.7,568386.0,45.2491,45.2584,45.0452,45.1471,568386.0
2022-01-27 12:10:00,48.7,48.71,48.45,48.55,513540.0,45.1471,45.1564,44.9154,45.0081,513540.0
2022-01-27 12:15:00,48.55,48.57,48.34,48.42,561555.0,45.0081,45.0266,44.8134,44.8876,561555.0
2022-01-27 12:20:00,48.43,48.62,48.32,48.44,565375.0,44.8968,45.073,44.7949,44.9061,565375.0
2022-01-27 12:25:00,48.44,48.59,48.32,48.39,562160.0,44.9061,45.0452,44.7949,44.8598,562160.0
2022-01-27 12:30:00,48.38,48.42,48.19,48.23,612651.0,44.8505,44.8876,44.6744,44.7114,612651.0
2022-01-27 12:35:00,48.23,48.26,48.13,48.19,639830.0,44.7114,44.7392,44.6187,44.6744,639830.0
2022-01-27 12:40:00,48.19,48.23,48.14,48.18,735710.0,44.6744,44.7114,44.628,44.6651,735710.0
2022-01-27 12:45:00,48.19,48.19,48.03,48.14,672159.0,44.6744,44.6744,44.526,44.628,672159.0
2022-01-27 12:50:00,48.14,48.26,48.11,48.23,506916.0,44.628,44.7392,44.6002,44.7114,506916.0
2022-01-27 12:55:00,48.22,48.41,48.21,48.35,532389.0,44.7022,44.8783,44.6929,44.8227,532389.0
2022-01-27 13:00:00,48.36,48.45,48.15,48.19,509611.0,44.832,44.9154,44.6373,44.6744,509611.0
2022-01-27 13:05:00,48.18,48.19,48.05,48.09,480129.0,44.6651,44.6744,44.5446,44.5816,480129.0
2022-01-27 13:10:00,48.09,48.13,48.0,48.09,548950.0,44.5816,44.6187,44.4982,44.5816,548950.0
2022-01-27 13:15:00,48.08,48.23,47.96,47.97,854574.0,44.5724,44.7114,44.4611,44.4704,854574.0
2022-01-27 13:20:00,47.98,47.99,47.86,47.89,852114.0,44.4797,44.4889,44.3684,44.3962,852114.0
2022-01-27 13:25:00,47.89,47.94,47.78,47.83,865744.0,44.3962,44.4426,44.2943,44.3406,865744.0
2022-01-27 13:30:00,47.82,47.96,47.81,47.92,529613.0,44.3313,44.4611,44.3221,44.4241,529613.0
2022-01-27 13:35:00,47.92,48.01,47.87,47.94,481928.0,44.4241,44.5075,44.3777,44.4426,481928.0
2022-01-27 13:40:00,47.94,47.99,47.84,47.93,447286.0,44.4426,44.4889,44.3499,44.4333,447286.0
2022-01-27 13:45:00,47.93,48.13,47.89,48.09,514941.0,44.4333,44.6187,44.3962,44.5816,514941.0
2022-01-27 13:50:00,48.08,48.21,48.03,48.16,498057.0,44.5724,44.6929,44.526,44.6465,498057.0
2022-01-27 13:55:00,48.16,48.36,48.13,48.27,544626.0,44.6465,44.832,44.6187,44.7485,544626.0
2022-01-27 14:00:00,48.27,48.57,48.25,48.51,639189.0,44.7485,45.0266,44.73,44.971,639189.0
2022-01-27 14:05:00,48.52,48.64,48.41,48.45,459128.0,44.9803,45.0915,44.8783,44.9154,459128.0
2022-01-27 14:10:00,48.45,48.52,48.29,48.3,346926.0,44.9154,44.9803,44.7671,44.7763,346926.0
2022-01-27 14:15:00,48.3,48.34,48.2,48.3,329339.0,44.7763,44.8134,44.6836,44.7763,329339.0
2022-01-27 14:20:00,48.3,48.3,48.14,48.15,359914.0,44.7763,44.7763,44.628,44.6373,359914.0
2022-01-27 14:25:00,48.14,48.21,48.11,48.14,373018.0,44.628,44.6929,44.6002,44.628,373018.0
2022-01-27 14:30:00,48.14,48.21,48.0,48.04,448713.0,44.628,44.6929,44.4982,44.5353,448713.0
2022-01-27 14:35:00,48.04,48.17,48.03,48.14,353442.0,44.5353,44.6558,44.526,44.628,353442.0
2022-01-27 14:40:00,48.14,48.32,48.12,48.27,372086.0,44.628,44.7949,44.6095,44.7485,372086.0
2022-01-27 14:45:00,48.28,48.36,48.16,48.23,352114.0,44.7578,44.832,44.6465,44.7114,352114.0
2022-01-27 14:50:00,48.23,48.25,48.09,48.11,387666.0,44.7114,44.73,44.5816,44.6002,387666.0
2022-01-27 14:55:00,48.1,48.22,48.06,48.16,341281.0,44.5909,44.7022,44.5538,44.6465,341281.0
2022-01-27 15:00:00,48.16,48.35,48.15,48.22,442465.0,44.6465,44.8227,44.6373,44.7022,442465.0
2022-01-27 15:05:00,48.22,48.36,48.14,48.23,481189.0,44.7022,44.832,44.628,44.7114,481189.0
2022-01-27 15:10:00,48.23,48.24,47.98,48.03,763816.0,44.7114,44.7207,44.4797,44.526,763816.0
2022-01-27 15:15:00,48.03,48.13,48.0,48.11,650986.0,44.526,44.6187,44.4982,44.6002,650986.0
2022-01-27 15:20:00,48.1,48.17,48.0,48.15,721805.0,44.5909,44.6558,44.4982,44.6373,721805.0
2022-01-27 15:25:00,48.14,48.32,48.12,48.23,601286.0,44.628,44.7949,44.6095,44.7114,601286.0
2022-01-27 15:30:00,48.23,48.35,48.18,48.19,619153.0,44.7114,44.8227,44.6651,44.6744,619153.0
2022-01-27 15:35:00,48.19,48.28,48.08,48.14,614961.0,44.6744,44.7578,44.5724,44.628,614961.0
2022-01-27 15:40:00,48.14,48.43,48.08,48.34,916382.0,44.628,44.8968,44.5724,44.8134,916382.0
2022-01-27 15:45:00,48.35,48.52,48.24,48.34,1106509.0,44.8227,44.9803,44.7207,44.8134,1106509.0
2022-01-27 15:50:00,48.34,48.37,48.19,48.22,1365453.0,44.8134,44.8412,44.6744,44.7022,1365453.0
2022-01-27 15:55:00,48.21,48.25,48.04,48.06,2554497.0,44.6929,44.73,44.5353,44.5538,2554497.0
2022-01-28 09:30:00,47.71,48.2,47.57,47.62,2015865.0,44.2294,44.6836,44.0996,44.1459,2015865.0
2022-01-28 09:35:00,47.63,47.64,47.24,47.26,1505858.0,44.1552,44.1645,43.7937,43.8122,1505858.0
2022-01-28 09:40:00,47.26,47.34,47.1,47.12,1159877.0,43.8122,43.8864,43.6639,43.6824,1159877.0
2022-01-28 09:45:00,47.12,47.18,46.9,47.01,1494107.0,43.6824,43.738,43.4785,43.5804,1494107.0
2022-01-28 09:50:00,47.01,47.08,46.73,46.77,1181269.0,43.5804,43.6453,43.3209,43.3579,1181269.0
2022-01-28 09:55:00,46.77,46.85,46.67,46.75,867911.0,43.3579,43.4321,43.2652,43.3394,867911.0
2022-01-28 10:00:00,46.75,46.81,46.53,46.58,1034525.0,43.3394,43.395,43.1355,43.1818,1034525.0
2022-01-28 10:05:00,46.57,46.63,46.42,46.45,1092168.0,43.1725,43.2282,43.0335,43.0613,1092168.0
2022-01-28 10:10:00,46.48,46.7,46.45,46.54,881502.0,43.0891,43.2931,43.0613,43.1447,881502.0
2022-01-28 10:15:00,46.55,46.69,46.43,46.68,717961.0,43.154,43.2838,43.0428,43.2745,717961.0
2022-01-28 10:20:00,46.69,46.81,46.48,46.55,850213.0,43.2838,43.395,43.0891,43.154,850213.0
2022-01-28 10:25:00,46.55,46.57,46.38,46.39,928577.0,43.154,43.1725,42.9964,43.0057,928577.0
2022-01-28 10:30:00,46.4,46.47,46.31,46.37,873904.0,43.0149,43.0798,42.9315,42.9871,873904.0
2022-01-28 10:35:00,46.37,46.59,46.32,46.53,723715.0,42.9871,43.1911,42.9408,43.1355,723715.0
2022-01-28 10:40:00,46.53,46.54,46.3,46.37,720289.0,43.1355,43.1447,42.9222,42.9871,720289.0
2022-01-28 10:45:00,46.36,46.75,46.33,46.71,693024.0,42.9779,43.3394,42.95,43.3023,693024.0
2022-01-28 10:50:00,46.72,46.78,46.63,46.75,546767.0,43.3116,43.3672,43.2282,43.3394,546767.0
2022-01-28 10:55:00,46.74,46.88,46.64,46.86,660178.0,43.3301,43.4599,43.2374,43.4414,660178.0
2022-01-28 11:00:00,46.86,46.89,46.74,46.8,881525.0,43.4414,43.4692,43.3301,43.3858,881525.0
2022-01-28 11:05:00,46.79,46.93,46.79,46.92,565547.0,43.3765,43.5063,43.3765,43.497,565547.0
2022-01-28 11:10:00,46.93,47.47,46.9,47.22,1737327.0,43.5063,44.0069,43.4785,43.7751,1737327.0
2022-01-28 11:15:00,47.22,47.38,47.15,47.31,534582.0,43.7751,43.9234,43.7102,43.8586,534582.0
2022-01-28 11:20:00,47.31,47.38,47.25,47.36,422947.0,43.8586,43.9234,43.8029,43.9049,422947.0
2022-01-28 11:25:00,47.35,47.4,47.13,47.18,447499.0,43.8956,43.942,43.6917,43.738,447499.0
2022-01-28 11:30:00,47.18,47.2,47.04,47.14,588750.0,43.738,43.7566,43.6083,43.701,588750.0
2022-01-28 11:35:00,47.14,47.32,47.1,47.14,598776.0,43.701,43.8678,43.6639,43.701,598776.0
2022-01-28 11:40:00,47.14,47.16,46.99,47.02,525136.0,43.701,43.7195,43.5619,43.5897,525136.0
2022-01-28 11:45:00,47.02,47.08,46.96,46.98,399345.0,43.5897,43.6453,43.5341,43.5526,399345.0
2022-01-28 11:50:00,46.99,47.09,46.98,47.03,540567.0,43.5619,43.6546,43.5526,43.599,540567.0
2022-01-28 11:55:00,47.03,47.32,47.02,47.26,552804.0,43.599,43.8678,43.5897,43.8122,552804.0
2022-01-28 12:00:00,47.26,47.29,47.15,47.22,398409.0,43.8122,43.84,43.7102,43.7751,398409.0
2022-01-28 12:05:00,47.22,47.26,47.11,47.17,278120.0,43.7751,43.8122,43.6731,43.7288,278120.0
2022-01-28 12:10:00,47.18,47.19,47.0,47.03,297020.0,43.738,43.7473,43.5712,43.599,297020.0
2022-01-28 12:15:00,47.03,47.19,47.0,47.14,375567.0,43.599,43.7473,43.5712,43.701,375567.0
2022-01-28 12:20:00,47.14,47.14,46.93,46.98,532653.0,43.701,43.701,43.5063,43.5526,532653.0
2022-01-28 12:25:00,46.98,47.04,46.92,47.0,277941.0,43.5526,43.6083,43.497,43.5712,277941.0
2022-01-28 12:30:00,47.0,47.11,46.96,47.08,316062.0,43.5712,43.6731,43.5341,43.6453,316062.0
2022-01-28 12:35:00,47.08,47.08,46.95,46.97,447349.0,43.6453,43.6453,43.5248,43.5434,447349.0
2022-01-28 12:40:00,46.97,47.08,46.9,47.07,396350.0,43.5434,43.6453,43.4785,43.6361,396350.0
2022-01-28 12:45:00,47.08,47.09,46.91,46.94,263914.0,43.6453,43.6546,43.4877,43.5155,263914.0
2022-01-28 12:50:00,46.94,46.95,46.84,46.87,341050.0,43.5155,43.5248,43.4228,43.4507,341050.0
2022-01-28 12:55:00,46.87,46.95,46.83,46.87,325521.0,43.4507,43.5248,43.4136,43.4507,325521.0
2022-01-28 13:00:00,46.88,47.03,46.86,46.96,319037.0,43.4599,43.599,43.4414,43.5341,319037.0
2022-01-28 13:05:00,46.96,47.12,46.92,47.1,331819.0,43.5341,43.6824,43.497,43.6639,331819.0
2022-01-28 13:10:00,47.1,47.12,47.04,47.11,343099.0,43.6639,43.6824,43.6083,43.6731,343099.0
2022-01-28 13:15:00,47.11,47.16,47.06,47.11,316987.0,43.6731,43.7195,43.6268,43.6731,316987.0
2022-01-28 13:20:00,47.11,47.12,46.99,47.05,277199.0,43.6731,43.6824,43.5619,43.6175,277199.0
2022-01-28 13:25:00,47.05,47.08,46.94,47.05,272317.0,43.6175,43.6453,43.5155,43.6175,272317.0
2022-01-28 13:30:00,47.05,47.19,47.04,47.09,291532.0,43.6175,43.7473,43.6083,43.6546,291532.0
2022-01-28 13:35:00,47.1,47.18,47.05,47.12,363093.0,43.6639,43.738,43.6175,43.6824,363093.0
2022-01-28 13:40:00,47.12,47.13,47.03,47.1,263262.0,43.6824,43.6917,43.599,43.6639,263262.0
2022-01-28 13:45:00,47.09,47.21,47.07,47.11,286171.0,43.6546,43.7658,43.6361,43.6731,286171.0
2022-01-28 13:50:00,47.11,47.15,47.04,47.1,284681.0,43.6731,43.7102,43.6083,43.6639,284681.0
2022-01-28 13:55:00,47.09,47.14,47.04,47.04,251955.0,43.6546,43.701,43.6083,43.6083,251955.0
2022-01-28 14:00:00,47.04,47.16,46.95,46.96,346363.0,43.6083,43.7195,43.5248,43.5341,346363.0
2022-01-28 14:05:00,46.96,46.96,46.76,46.79,471345.0,43.5341,43.5341,43.3487,43.3765,471345.0
2022-01-28 14:10:00,46.78,46.81,46.63,46.64,454444.0,43.3672,43.395,43.2282,43.2374,454444.0
2022-01-28 14:15:00,46.65,46.65,46.58,46.59,432531.0,43.2467,43.2467,43.1818,43.1911,432531.0
2022-01-28 14:20:00,46.6,46.63,46.52,46.53,356426.0,43.2004,43.2282,43.1262,43.1355,356426.0
2022-01-28 14:25:00,46.54,46.61,46.5,46.58,380078.0,43.1447,43.2096,43.1076,43.1818,380078.0
2022-01-28 14:30:00,46.57,46.7,46.48,46.62,608866.0,43.1725,43.2931,43.0891,43.2189,608866.0
2022-01-28 14:35:00,46.62,46.69,46.55,46.6,375734.0,43.2189,43.2838,43.154,43.2004,375734.0
2022-01-28 14:40:00,46.59,46.84,46.59,46.79,417099.0,43.1911,43.4228,43.1911,43.3765,417099.0
2022-01-28 14:45:00,46.78,46.86,46.69,46.77,350953.0,43.3672,43.4414,43.2838,43.3579,350953.0
2022-01-28 14:50:00,46.77,46.83,46.7,46.77,308726.0,43.3579,43.4136,43.2931,43.3579,308726.0
2022-01-28 14:55:00,46.76,46.97,46.75,46.95,551501.0,43.3487,43.5434,43.3394,43.5248,551501.0
2022-01-28 15:00:00,46.96,47.03,46.91,46.98,433129.0,43.5341,43.599,43.4877,43.5526,433129.0
2022-01-28 15:05:00,46.98,47.03,46.94,47.02,413455.0,43.5526,43.599,43.5155,43.5897,413455.0
2022-01-28 15:10:00,47.01,47.02,46.84,46.88,449993.0,43.5804,43.5897,43.4228,43.4599,449993.0
2022-01-28 15:15:00,46.88,47.02,46.87,47.0,395541.0,43.4599,43.5897,43.4507,43.5712,395541.0
2022-01-28 15:20:00,47.0,47.17,46.96,47.11,544721.0,43.5712,43.7288,43.5341,43.6731,544721.0
2022-01-28 15:25:00,47.11,47.15,47.03,47.07,423160.0,43.6731,43.7102,43.599,43.6361,423160.0
2022-01-28 15:30:00,47.08,47.26,47.0,47.21,632926.0,43.6453,43.8122,43.5712,43.7658,632926.0
2022-01-28 15:35:00,47.21,47.25,47.17,47.2,488591.0,43.7658,43.8029,43.7288,43.7566,488591.0
2022-01-28 15:40:00,47.2,47.37,47.19,47.35,657344.0,43.7566,43.9142,43.7473,43.8956,657344.0
2022-01-28 15:45:00,47.35,47.4,47.27,47.38,884192.0,43.8956,43.942,43.8215,43.9234,884192.0
2022-01-28 15:50:00,47.39,47.58,47.39,47.55,1569961.0,43.9327,44.1089,43.9327,44.081,1569961.0
2022-01-28 15:55:00,47.56,47.75,47.51,47.73,3496308.0,44.0903,44.2665,44.044,44.2479,3496308.0
2022-01-31 09:30:00,47.69,47.76,47.3,47.59,1457280.0,44.2108,44.2757,43.8493,44.1181,1457280.0
2022-01-31 09:35:00,47.59,47.85,47.57,47.7,547336.0,44.1181,44.3592,44.0996,44.2201,547336.0
2022-01-31 09:40:00,47.71,47.74,47.5,47.59,450520.0,44.2294,44.2572,44.0347,44.1181,450520.0
2022-01-31 09:45:00,47.6,47.65,47.37,47.48,555178.0,44.1274,44.1737,43.9142,44.0162,555178.0
2022-01-31 09:50:00,47.48,47.59,47.35,47.58,444063.0,44.0162,44.1181,43.8956,44.1089,444063.0
2022-01-31 09:55:00,47.57,47.67,47.54,47.64,308728.0,44.0996,44.1923,44.0718,44.1645,308728.0
2022-01-31 10:00:00,47.64,47.8,47.63,47.75,496880.0,44.1645,44.3128,44.1552,44.2665,496880.0
2022-01-31 10:05:00,47.76,47.93,47.7,47.91,395757.0,44.2757,44.4333,44.2201,44.4148,395757.0
2022-01-31 10:10:00,47.91,47.94,47.78,47.86,337186.0,44.4148,44.4426,44.2943,44.3684,337186.0
2022-01-31 10:15:00,47.87,47.92,47.77,47.81,253823.0,44.3777,44.4241,44.285,44.3221,253823.0
2022-01-31 10:20:00,47.81,47.87,47.74,47.84,327502.0,44.3221,44.3777,44.2572,44.3499,327502.0
2022-01-31 10:25:00,47.84,47.91,47.66,47.67,287093.0,44.3499,44.4148,44.183,44.1923,287093.0
2022-01-31 10:30:00,47.68,47.76,47.64,47.76,287724.0,44.2016,44.2757,44.1645,44.2757,287724.0
2022-01-31 10:35:00,47.76,47.82,47.7,47.71,267972.0,44.2757,44.3313,44.2201,44.2294,267972.0
2022-01-31 10:40:00,47.7,47.72,47.6,47.69,245331.0,44.2201,44.2386,44.1274,44.2108,245331.0
2022-01-31 10:45:00,47.69,47.71,47.56,47.64,300603.0,44.2108,44.2294,44.0903,44.1645,300603.0
2022-01-31 10:50:00,47.65,47.83,47.63,47.8,185450.0,44.1737,44.3406,44.1552,44.3128,185450.0
2022-01-31 10:55:00,47.8,47.86,47.72,47.76,316713.0,44.3128,44.3684,44.2386,44.2757,316713.0
2022-01-31 11:00:00,47.76,47.85,47.74,47.77,267301.0,44.2757,44.3592,44.2572,44.285,267301.0
2022-01-31 11:05:00,47.77,47.78,47.66,47.67,322585.0,44.285,44.2943,44.183,44.1923,322585.0
2022-01-31 11:10:00,47.68,47.69,47.57,47.68,547056.0,44.2016,44.2108,44.0996,44.2016,547056.0
2022-01-31 11:15:00,47.68,47.68,47.53,47.55,313379.0,44.2016,44.2016,44.0625,44.081,313379.0
2022-01-31 11:20:00,47.55,47.6,47.48,47.5,336354.0,44.081,44.1274,44.0162,44.0347,336354.0
2022-01-31 11:25:00,47.5,47.59,47.49,47.51,303962.0,44.0347,44.1181,44.0254,44.044,303962.0
2022-01-31 11:30:00,47.51,47.71,47.49,47.71,353512.0,44.044,44.2294,44.0254,44.2294,353512.0
2022-01-31 11:35:00,47.7,47.75,47.63,47.65,243272.0,44.2201,44.2665,44.1552,44.1737,243272.0
2022-01-31 11:40:00,47.65,47.79,47.62,47.77,295456.0,44.1737,44.3035,44.1459,44.285,295456.0
2022-01-31 11:45:00,47.77,47.9,47.74,47.89,417094.0,44.285,44.4055,44.2572,44.3962,417094.0
2022-01-31 11:50:00,47.88,48.04,47.87,47.98,448277.0,44.387,44.5353,44.3777,44.4797,448277.0
2022-01-31 11:55:00,47.98,48.0,47.88,47.98,356319.0,44.4797,44.4982,44.387,44.4797,356319.0
2022-01-31 12:00:00,47.99,48.03,47.95,47.97,279217.0,44.4889,44.526,44.4519,44.4704,279217.0
2022-01-31 12:05:00,47.98,48.01,47.94,47.99,285990.0,44.4797,44.5075,44.4426,44.4889,285990.0
2022-01-31 12:10:00,47.99,48.13,47.98,48.07,364928.0,44.4889,44.6187,44.4797,44.5631,364928.0
2022-01-31 12:15:00,48.07,48.17,48.04,48.16,279698.0,44.5631,44.6558,44.5353,44.6465,279698.0
2022-01-31 12:20:00,48.16,48.17,48.04,48.11,281102.0,44.6465,44.6558,44.5353,44.6002,281102.0
2022-01-31 12:25:00,48.11,48.17,48.04,48.16,255263.0,44.6002,44.6558,44.5353,44.6465,255263.0
2022-01-31 12:30:00,48.16,48.23,48.07,48.08,332375.0,44.6465,44.7114,44.5631,44.5724,332375.0
2022-01-31 12:35:00,48.08,48.17,48.07,48.15,201424.0,44.5724,44.6558,44.5631,44.6373,201424.0
2022-01-31 12:40:00,48.14,48.16,48.11,48.14,216147.0,44.628,44.6465,44.6002,44.628,216147.0
2022-01-31 12:45:00,48.14,48.28,48.13,48.28,261015.0,44.628,44.7578,44.6187,44.7578,261015.0
2022-01-31 12:50:00,48.27,48.37,48.24,48.31,393900.0,44.7485,44.8412,44.7207,44.7856,393900.0
2022-01-31 12:55:00,48.31,48.34,48.26,48.33,227372.0,44.7856,44.8134,44.7392,44.8041,227372.0
2022-01-31 13:00:00,48.34,48.34,48.21,48.22,335373.0,44.8134,44.8134,44.6929,44.7022,335373.0
2022-01-31 13:05:00,48.22,48.22,48.12,48.13,330988.0,44.7022,44.7022,44.6095,44.6187,330988.0
2022-01-31 13:10:00,48.13,48.18,48.1,48.16,217822.0,44.6187,44.6651,44.5909,44.6465,217822.0
2022-01-31 13:15:00,48.16,48.17,48.11,48.14,217966.0,44.6465,44.6558,44.6002,44.628,217966.0
2022-01-31 13:20:00,48.14,48.14,48.08,48.13,167135.0,44.628,44.628,44.5724,44.6187,167135.0
2022-01-31 13:25:00,48.13,48.17,48.06,48.09,173213.0,44.6187,44.6558,44.5538,44.5816,173213.0
2022-01-31 13:30:00,48.09,48.12,48.01,48.07,211355.0,44.5816,44.6095,44.5075,44.5631,211355.0
2022-01-31 13:35:00,48.07,48.18,48.04,48.15,173874.0,44.5631,44.6651,44.5353,44.6373,173874.0
2022-01-31 13:40:00,48.14,48.21,48.05,48.05,195832.0,44.628,44.6929,44.5446,44.5446,195832.0
2022-01-31 13:45:00,48.06,48.14,48.06,48.11,185570.0,44.5538,44.628,44.5538,44.6002,185570.0
2022-01-31 13:50:00,48.11,48.15,48.08,48.11,127510.0,44.6002,44.6373,44.5724,44.6002,127510.0
2022-01-31 13:55:00,48.11,48.22,48.1,48.22,173952.0,44.6002,44.7022,44.5909,44.7022,173952.0
2022-01-31 14:00:00,48.22,48.23,48.17,48.2,209031.0,44.7022,44.7114,44.6558,44.6836,209031.0
2022-01-31 14:05:00,48.21,48.33,48.2,48.3,304329.0,44.6929,44.8041,44.6836,44.7763,304329.0
2022-01-31 14:10:00,48.3,48.33,48.27,48.3,243471.0,44.7763,44.8041,44.7485,44.7763,243471.0
2022-01-31 14:15:00,48.3,48.31,48.26,48.28,171842.0,44.7763,44.7856,44.7392,44.7578,171842.0
2022-01-31 14:20:00,48.28,48.34,48.24,48.32,203618.0,44.7578,44.8134,44.7207,44.7949,203618.0
2022-01-31 14:25:00,48.32,48.35,48.3,48.34,267070.0,44.7949,44.8227,44.7763,44.8134,267070.0
2022-01-31 14:30:00,48.33,48.38,48.31,48.37,282905.0,44.8041,44.8505,44.7856,44.8412,282905.0
2022-01-31 14:35:00,48.37,48.38,48.3,48.34,251098.0,44.8412,44.8505,44.7763,44.8134,251098.0
2022-01-31 14:40:00,48.34,48.38,48.3,48.38,178585.0,44.8134,44.8505,44.7763,44.8505,178585.0
2022-01-31 14:45:00,48.38,48.42,48.32,48.34,364387.0,44.8505,44.8876,44.7949,44.8134,364387.0
2022-01-31 14:50:00,48.35,48.38,48.32,48.35,217111.0,44.8227,44.8505,44.7949,44.8227,217111.0
2022-01-31 14:55:00,48.34,48.41,48.34,48.39,265581.0,44.8134,44.8783,44.8134,44.8598,265581.0
2022-01-31 15:00:00,48.38,48.44,48.33,48.42,277130.0,44.8505,44.9061,44.8041,44.8876,277130.0
2022-01-31 15:05:00,48.42,48.43,48.33,48.33,208938.0,44.8876,44.8968,44.8041,44.8041,208938.0
2022-01-31 15:10:00,48.34,48.35,48.14,48.16,321388.0,44.8134,44.8227,44.628,44.6465,321388.0
2022-01-31 15:15:00,48.16,48.2,48.06,48.09,261049.0,44.6465,44.6836,44.5538,44.5816,261049.0
2022-01-31 15:20:00,48.1,48.26,48.09,48.23,265231.0,44.5909,44.7392,44.5816,44.7114,265231.0
2022-01-31 15:25:00,48.23,48.28,48.18,48.25,329311.0,44.7114,44.7578,44.6651,44.73,329311.0
2022-01-31 15:30:00,48.26,48.46,48.2,48.45,466181.0,44.7392,44.9247,44.6836,44.9154,466181.0
2022-01-31 15:35:00,48.46,48.48,48.36,48.41,328709.0,44.9247,44.9432,44.832,44.8783,328709.0
2022-01-31 15:40:00,48.4,48.49,48.39,48.47,480105.0,44.869,44.9525,44.8598,44.9339,480105.0
2022-01-31 15:45:00,48.48,48.58,48.45,48.57,602469.0,44.9432,45.0359,44.9154,45.0266,602469.0
2022-01-31 15:50:00,48.57,48.82,48.57,48.77,1691558.0,45.0266,45.2584,45.0266,45.212,1691558.0
2022-01-31 15:55:00,48.78,48.87,48.68,48.82,4034605.0,45.2213,45.3047,45.1286,45.2584,4034605.0
2022-02-01 09:30:00,48.78,48.89,48.41,48.52,1413351.0,45.2213,45.3233,44.8783,44.9803,1413351.0
2022-02-01 09:35:00,48.52,48.76,48.49,48.52,665370.0,44.9803,45.2028,44.9525,44.9803,665370.0
2022-02-01 09:40:00,48.52,48.67,48.42,48.6,559293.0,44.9803,45.1193,44.8876,45.0544,559293.0
2022-02-01 09:45:00,48.61,48.8,48.55,48.73,397814.0,45.0637,45.2399,45.0081,45.175,397814.0
2022-02-01 09:50:00,48.73,48.91,48.66,48.68,320765.0,45.175,45.3418,45.1101,45.1286,320765.0
2022-02-01 09:55:00,48.68,48.9,48.64,48.87,312527.0,45.1286,45.3326,45.0915,45.3047,312527.0
2022-02-01 10:00:00,48.87,48.89,48.56,48.62,507833.0,45.3047,45.3233,45.0174,45.073,507833.0
2022-02-01 10:05:00,48.62,48.64,48.42,48.54,498013.0,45.073,45.0915,44.8876,44.9988,498013.0
2022-02-01 10:10:00,48.54,48.6,48.41,48.52,427268.0,44.9988,45.0544,44.8783,44.9803,427268.0
2022-02-01 10:15:00,48.52,48.54,48.36,48.4,366737.0,44.9803,44.9988,44.832,44.869,366737.0
2022-02-01 10:20:00,48.4,48.62,48.39,48.59,313518.0,44.869,45.073,44.8598,45.0452,313518.0
2022-02-01 10:25:00,48.57,48.64,48.5,48.51,221854.0,45.0266,45.0915,44.9617,44.971,221854.0
2022-02-01 10:30:00,48.51,48.69,48.5,48.61,332757.0,44.971,45.1379,44.9617,45.0637,332757.0
2022-02-01 10:35:00,48.61,48.69,48.52,48.61,229574.0,45.0637,45.1379,44.9803,45.0637,229574.0
2022-02-01 10:40:00,48.62,48.7,48.47,48.51,284046.0,45.073,45.1471,44.9339,44.971,284046.0
2022-02-01 10:45:00,48.5,48.55,48.47,48.52,263496.0,44.9617,45.0081,44.9339,44.9803,263496.0
2022-02-01 10:50:00,48.52,48.64,48.51,48.59,189322.0,44.9803,45.0915,44.971,45.0452,189322.0
2022-02-01 10:55:00,48.59,48.65,48.56,48.64,262553.0,45.0452,45.1008,45.0174,45.0915,262553.0
2022-02-01 11:00:00,48.63,48.72,48.59,48.63,213552.0,45.0823,45.1657,45.0452,45.0823,213552.0
2022-02-01 11:05:00,48.63,48.74,48.59,48.72,280679.0,45.0823,45.1842,45.0452,45.1657,280679.0
2022-02-01 11:10:00,48.72,48.87,48.67,48.86,253989.0,45.1657,45.3047,45.1193,45.2955,253989.0
2022-02-01 11:15:00,48.86,48.87,48.78,48.8,222480.0,45.2955,45.3047,45.2213,45.2399,222480.0
2022-02-01 11:20:00,48.81,48.83,48.73,48.78,185173.0,45.2491,45.2677,45.175,45.2213,185173.0
2022-02-01 11:25:00,48.78,48.86,48.77,48.78,252703.0,45.2213,45.2955,45.212,45.2213,252703.0
2022-02-01 11:30:00,48.78,48.81,48.67,48.81,343468.0,45.2213,45.2491,45.1193,45.2491,343468.0
2022-02-01 11:35:00,48.8,48.86,48.77,48.84,277081.0,45.2399,45.2955,45.212,45.2769,277081.0
2022-02-01 11:40:00,48.84,48.87,48.74,48.78,269260.0,45.2769,45.3047,45.1842,45.2213,269260.0
2022-02-01 11:45:00,48.78,48.89,48.77,48.83,193578.0,45.2213,45.3233,45.212,45.2677,193578.0
2022-02-01 11:50:00,48.84,48.9,48.79,48.88,153368.0,45.2769,45.3326,45.2306,45.314,153368.0
2022-02-01 11:55:00,48.89,49.0,48.85,48.92,252892.0,45.3233,45.4253,45.2862,45.3511,252892.0
2022-02-01 12:00:00,48.91,48.92,48.8,48.82,195287.0,45.3418,45.3511,45.2399,45.2584,195287.0
2022-02-01 12:05:00,48.82,48.86,48.8,48.82,162320.0,45.2584,45.2955,45.2399,45.2584,162320.0
2022-02-01 12:10:00,48.82,48.83,48.73,48.74,179268.0,45.2584,45.2677,45.175,45.1842,179268.0
2022-02-01 12:15:00,48.75,48.78,48.73,48.76,182669.0,45.1935,45.2213,45.175,45.2028,182669.0
2022-02-01 12:20:00,48.76,48.8,48.72,48.79,126319.0,45.2028,45.2399,45.1657,45.2306,126319.0
2022-02-01 12:25:00,48.78,48.79,48.65,48.74,212155.0,45.2213,45.2306,45.1008,45.1842,212155.0
2022-02-01 12:30:00,48.74,48.74,48.56,48.6,223493.0,45.1842,45.1842,45.0174,45.0544,223493.0
2022-02-01 12:35:00,48.61,48.69,48.59,48.63,203734.0,45.0637,45.1379,45.0452,45.0823,203734.0
2022-02-01 12:40:00,48.63,48.64,48.55,48.59,172142.0,45.0823,45.0915,45.0081,45.0452,172142.0
2022-02-01 12:45:00,48.59,48.59,48.5,48.55,210911.0,45.0452,45.0452,44.9617,45.0081,210911.0
2022-02-01 12:50:00,48.55,48.58,48.51,48.54,153982.0,45.0081,45.0359,44.971,44.9988,153982.0
2022-02-01 12:55:00,48.55,48.63,48.54,48.61,131510.0,45.0081,45.0823,44.9988,45.0637,131510.0
2022-02-01 13:00:00,48.61,48.63,48.55,48.58,185987.0,45.0637,45.0823,45.0081,45.0359,185987.0
2022-02-01 13:05:00,48.57,48.63,48.56,48.59,137285.0,45.0266,45.0823,45.0174,45.0452,137285.0
2022-02-01 13:10:00,48.59,48.65,48.58,48.62,157401.0,45.0452,45.1008,45.0359,45.073,157401.0
2022-02-01 13:15:00,48.62,48.66,48.59,48.59,100924.0,45.073,45.1101,45.0452,45.0452,100924.0
2022-02-01 13:20:00,48.6,48.62,48.58,48.59,103851.0,45.0544,45.073,45.0359,45.0452,103851.0
2022-02-01 13:25:00,48.59,48.67,48.58,48.66,119075.0,45.0452,45.1193,45.0359,45.1101,119075.0
2022-02-01 13:30:00,48.66,48.68,48.62,48.66,104012.0,45.1101,45.1286,45.073,45.1101,104012.0
2022-02-01 13:35:00,48.65,48.69,48.58,48.68,218362.0,45.1008,45.1379,45.0359,45.1286,218362.0
2022-02-01 13:40:00,48.68,48.71,48.66,48.68,133446.0,45.1286,45.1564,45.1101,45.1286,133446.0
2022-02-01 13:45:00,48.68,48.7,48.65,48.66,171866.0,45.1286,45.1471,45.1008,45.1101,171866.0
2022-02-01 13:50:00,48.66,48.68,48.62,48.65,116048.0,45.1101,45.1286,45.073,45.1008,116048.0
2022-02-01 13:55:00,48.65,48.66,48.59,48.66,147275.0,45.1008,45.1101,45.0452,45.1101,147275.0
2022-02-01 14:00:00,48.66,48.71,48.62,48.68,133295.0,45.1101,45.1564,45.073,45.1286,133295.0
2022-02-01 14:05:00,48.68,48.7,48.65,48.69,112959.0,45.1286,45.1471,45.1008,45.1379,112959.0
2022-02-01 14:10:00,48.69,48.72,48.59,48.64,194395.0,45.1379,45.1657,45.0452,45.0915,194395.0
2022-02-01 14:15:00,48.64,48.67,48.58,48.59,144584.0,45.0915,45.1193,45.0359,45.0452,144584.0
2022-02-01 14:20:00,48.59,48.59,48.48,48.56,363141.0,45.0452,45.0452,44.9432,45.0174,363141.0
2022-02-01 14:25:00,48.55,48.57,48.51,48.55,128124.0,45.0081,45.0266,44.971,45.0081,128124.0
2022-02-01 14:30:00,48.55,48.61,48.54,48.58,256062.0,45.0081,45.0637,44.9988,45.0359,256062.0
2022-02-01 14:35:00,48.57,48.74,48.48,48.54,883045.0,45.0266,45.1842,44.9432,44.9988,883045.0
2022-02-01 14:40:00,48.54,48.59,48.51,48.58,217068.0,44.9988,45.0452,44.971,45.0359,217068.0
2022-02-01 14:45:00,48.58,48.62,48.55,48.59,213284.0,45.0359,45.073,45.0081,45.0452,213284.0
2022-02-01 14:50:00,48.58,48.6,48.53,48.57,178858.0,45.0359,45.0544,44.9895,45.0266,178858.0
2022-02-01 14:55:00,48.56,48.59,48.51,48.57,174073.0,45.0174,45.0452,44.971,45.0266,174073.0
2022-02-01 15:00:00,48.57,48.75,48.54,48.73,285084.0,45.0266,45.1935,44.9988,45.175,285084.0
2022-02-01 15:05:00,48.73,48.78,48.7,48.77,327915.0,45.175,45.2213,45.1471,45.212,327915.0
2022-02-01 15:10:00,48.77,48.77,48.68,48.72,212537.0,45.212,45.212,45.1286,45.1657,212537.0
2022-02-01 15:15:00,48.72,48.75,48.67,48.72,327466.0,45.1657,45.1935,45.1193,45.1657,327466.0
2022-02-01 15:20:00,48.73,48.77,48.71,48.75,250355.0,45.175,45.212,45.1564,45.1935,250355.0
2022-02-01 15:25:00,48.75,48.77,48.67,48.75,527231.0,45.1935,45.212,45.1193,45.1935,527231.0
2022-02-01 15:30:00,48.75,48.84,48.74,48.84,302369.0,45.1935,45.2769,45.1842,45.2769,302369.0
2022-02-01 15:35:00,48.84,48.88,48.74,48.76,352927.0,45.2769,45.314,45.1842,45.2028,352927.0
2022-02-01 15:40:00,48.77,48.88,48.76,48.86,348175.0,45.212,45.314,45.2028,45.2955,348175.0
2022-02-01 15:45:00,48.87,48.93,48.83,48.87,505125.0,45.3047,45.3604,45.2677,45.3047,505125.0
2022-02-01 15:50:00,48.87,48.98,48.8,48.97,1486535.0,45.3047,45.4067,45.2399,45.3974,1486535.0
2022-02-01 15:55:00,48.97,49.03,48.91,48.95,2225861.0,45.3974,45.4531,45.3418,45.3789,2225861.0
2022-02-02 09:30:00,48.19,48.5,48.09,48.44,1730005.0,44.6744,44.9617,44.5816,44.9061,1730005.0
2022-02-02 09:35:00,48.44,48.86,48.4,48.79,919374.0,44.9061,45.2955,44.869,45.2306,919374.0
2022-02-02 09:40:00,48.79,48.95,48.68,48.92,942461.0,45.2306,45.3789,45.1286,45.3511,942461.0
2022-02-02 09:45:00,48.93,49.08,48.81,48.81,663302.0,45.3604,45.4994,45.2491,45.2491,663302.0
2022-02-02 09:50:00,48.82,48.89,48.64,48.79,359940.0,45.2584,45.3233,45.0915,45.2306,359940.0
2022-02-02 09:55:00,48.79,48.85,48.64,48.71,364016.0,45.2306,45.2862,45.0915,45.1564,364016.0
2022-02-02 10:00:00,48.71,48.86,48.68,48.71,341354.0,45.1564,45.2955,45.1286,45.1564,341354.0
2022-02-02 10:05:00,48.7,48.92,48.66,48.88,516781.0,45.1471,45.3511,45.1101,45.314,516781.0
2022-02-02 10:10:00,48.88,48.88,48.61,48.65,446209.0,45.314,45.314,45.0637,45.1008,446209.0
2022-02-02 10:15:00,48.65,48.67,48.56,48.62,396561.0,45.1008,45.1193,45.0174,45.073,396561.0
2022-02-02 10:20:00,48.61,48.66,48.51,48.55,400123.0,45.0637,45.1101,44.971,45.0081,400123.0
2022-02-02 10:25:00,48.55,48.61,48.44,48.55,333269.0,45.0081,45.0637,44.9061,45.0081,333269.0
2022-02-02 10:30:00,48.56,48.67,48.54,48.59,259164.0,45.0174,45.1193,44.9988,45.0452,259164.0
2022-02-02 10:35:00,48.6,48.67,48.46,48.67,297016.0,45.0544,45.1193,44.9247,45.1193,297016.0
2022-02-02 10:40:00,48.66,48.92,48.6,48.91,319555.0,45.1101,45.3511,45.0544,45.3418,319555.0
2022-02-02 10:45:00,48.91,48.97,48.85,48.94,268568.0,45.3418,45.3974,45.2862,45.3696,268568.0
2022-02-02 10:50:00,48.94,48.98,48.83,48.89,241015.0,45.3696,45.4067,45.2677,45.3233,241015.0
2022-02-02 10:55:00,48.9,48.94,48.86,48.93,225692.0,45.3326,45.3696,45.2955,45.3604,225692.0
2022-02-02 11:00:00,48.92,48.96,48.8,48.84,320779.0,45.3511,45.3882,45.2399,45.2769,320779.0
2022-02-02 11:05:00,48.85,48.91,48.79,48.82,225474.0,45.2862,45.3418,45.2306,45.2584,225474.0
2022-02-02 11:10:00,48.82,48.86,48.72,48.76,284006.0,45.2584,45.2955,45.1657,45.2028,284006.0
2022-02-02 11:15:00,48.76,48.84,48.7,48.82,212788.0,45.2028,45.2769,45.1471,45.2584,212788.0
2022-02-02 11:20:00,48.83,48.93,48.79,48.89,168612.0,45.2677,45.3604,45.2306,45.3233,168612.0
2022-02-02 11:25:00,48.89,48.93,48.84,48.87,636582.0,45.3233,45.3604,45.2769,45.3047,636582.0
2022-02-02 11:30:00,48.87,48.87,48.65,48.75,303528.0,45.3047,45.3047,45.1008,45.1935,303528.0
2022-02-02 11:35:00,48.74,48.79,48.62,48.64,225151.0,45.1842,45.2306,45.073,45.0915,225151.0
2022-02-02 11:40:00,48.65,48.81,48.63,48.79,140820.0,45.1008,45.2491,45.0823,45.2306,140820.0
2022-02-02 11:45:00,48.79,48.87,48.73,48.77,109306.0,45.2306,45.3047,45.175,45.212,109306.0
2022-02-02 11:50:00,48.77,48.85,48.75,48.82,171280.0,45.212,45.2862,45.1935,45.2584,171280.0
2022-02-02 11:55:00,48.82,48.82,48.75,48.79,211863.0,45.2584,45.2584,45.1935,45.2306,211863.0
2022-02-02 12:00:00,48.8,48.8,48.73,48.77,243748.0,45.2399,45.2399,45.175,45.212,243748.0
2022-02-02 12:05:00,48.77,48.97,48.76,48.97,196507.0,45.212,45.3974,45.2028,45.3974,196507.0
2022-02-02 12:10:00,48.97,48.98,48.91,48.97,145419.0,45.3974,45.4067,45.3418,45.3974,145419.0
2022-02-02 12:15:00,48.97,49.03,48.89,48.93,237551.0,45.3974,45.4531,45.3233,45.3604,237551.0
2022-02-02 12:20:00,48.93,48.94,48.84,48.87,229085.0,45.3604,45.3696,45.2769,45.3047,229085.0
2022-02-02 12:25:00,48.87,48.95,48.85,48.88,172482.0,45.3047,45.3789,45.2862,45.314,172482.0
2022-02-02 12:30:00,48.88,48.96,48.84,48.93,190752.0,45.314,45.3882,45.2769,45.3604,190752.0
2022-02-02 12:35:00,48.93,48.96,48.88,48.95,138869.0,45.3604,45.3882,45.314,45.3789,138869.0
2022-02-02 12:40:00,48.95,49.01,48.93,49.0,160118.0,45.3789,45.4345,45.3604,45.4253,160118.0
2022-02-02 12:45:00,49.0,49.1,48.99,49.02,263825.0,45.4253,45.518,45.416,45.4438,263825.0
2022-02-02 12:50:00,49.02,49.07,48.98,49.07,116278.0,45.4438,45.4902,45.4067,45.4902,116278.0
2022-02-02 12:55:00,49.07,49.13,49.06,49.12,151726.0,45.4902,45.5458,45.4809,45.5365,151726.0
2022-02-02 13:00:00,49.12,49.15,49.06,49.07,148658.0,45.5365,45.5643,45.4809,45.4902,148658.0
2022-02-02 13:05:00,49.07,49.14,49.04,49.11,141394.0,45.4902,45.555,45.4623,45.5272,141394.0
2022-02-02 13:10:00,49.11,49.13,49.05,49.13,172287.0,45.5272,45.5458,45.4716,45.5458,172287.0
2022-02-02 13:15:00,49.13,49.18,49.09,49.12,175629.0,45.5458,45.5921,45.5087,45.5365,175629.0
2022-02-02 13:20:00,49.12,49.14,49.02,49.02,224363.0,45.5365,45.555,45.4438,45.4438,224363.0
2022-02-02 13:25:00,49.02,49.06,48.96,49.06,160330.0,45.4438,45.4809,45.3882,45.4809,160330.0
2022-02-02 13:30:00,49.05,49.1,49.04,49.09,90244.0,45.4716,45.518,45.4623,45.5087,90244.0
2022-02-02 13:35:00,49.09,49.15,49.09,49.15,150679.0,45.5087,45.5643,45.5087,45.5643,150679.0
2022-02-02 13:40:00,49.14,49.18,49.1,49.14,161303.0,45.555,45.5921,45.518,45.555,161303.0
2022-02-02 13:45:00,49.13,49.15,49.05,49.05,178754.0,45.5458,45.5643,45.4716,45.4716,178754.0
2022-02-02 13:50:00,49.06,49.1,49.05,49.07,183424.0,45.4809,45.518,45.4716,45.4902,183424.0
2022-02-02 13:55:00,49.08,49.11,49.04,49.07,192788.0,45.4994,45.5272,45.4623,45.4902,192788.0
2022-02-02 14:00:00,49.07,49.13,49.06,49.12,185185.0,45.4902,45.5458,45.4809,45.5365,185185.0
2022-02-02 14:05:00,49.12,49.17,49.1,49.17,139341.0,45.5365,45.5829,45.518,45.5829,139341.0
2022-02-02 14:10:00,49.17,49.25,49.16,49.18,289230.0,45.5829,45.657,45.5736,45.5921,289230.0
2022-02-02 14:15:00,49.18,49.2,49.06,49.16,179754.0,45.5921,45.6107,45.4809,45.5736,179754.0
2022-02-02 14:20:00,49.15,49.16,49.01,49.02,133154.0,45.5643,45.5736,45.4345,45.4438,133154.0
2022-02-02 14:25:00,49.02,49.09,48.97,49.08,245654.0,45.4438,45.5087,45.3974,45.4994,245654.0
2022-02-02 14:30:00,49.08,49.25,49.07,49.24,279095.0,45.4994,45.657,45.4902,45.6478,279095.0
2022-02-02 14:35:00,49.23,49.25,49.16,49.22,195428.0,45.6385,45.657,45.5736,45.6292,195428.0
2022-02-02 14:40:00,49.22,49.31,49.21,49.3,312372.0,45.6292,45.7126,45.6199,45.7034,312372.0
2022-02-02 14:45:00,49.3,49.4,49.28,49.39,342395.0,45.7034,45.7961,45.6848,45.7868,342395.0
2022-02-02 14:50:00,49.39,49.42,49.36,49.4,335396.0,45.7868,45.8146,45.759,45.7961,335396.0
2022-02-02 14:55:00,49.41,49.41,49.32,49.37,260560.0,45.8054,45.8054,45.7219,45.7683,260560.0
2022-02-02 15:00:00,49.37,49.45,49.29,49.43,348975.0,45.7683,45.8424,45.6941,45.8239,348975.0
2022-02-02 15:05:00,49.42,49.46,49.4,49.43,255040.0,45.8146,45.8517,45.7961,45.8239,255040.0
2022-02-02 15:10:00,49.43,49.44,49.37,49.39,221506.0,45.8239,45.8332,45.7683,45.7868,221506.0
2022-02-02 15:15:00,49.4,49.54,49.38,49.53,637211.0,45.7961,45.9259,45.7775,45.9166,637211.0
2022-02-02 15:20:00,49.53,49.55,49.46,49.48,324151.0,45.9166,45.9351,45.8517,45.8702,324151.0
2022-02-02 15:25:00,49.48,49.51,49.36,49.46,366731.0,45.8702,45.8981,45.759,45.8517,366731.0
2022-02-02 15:30:00,49.45,49.5,49.41,49.48,347031.0,45.8424,45.8888,45.8054,45.8702,347031.0
2022-02-02 15:35:00,49.48,49.56,49.44,49.47,406662.0,45.8702,45.9444,45.8332,45.861,406662.0
2022-02-02 15:40:00,49.48,49.53,49.46,49.48,455206.0,45.8702,45.9166,45.8517,45.8702,455206.0
2022-02-02 15:45:00,49.49,49.58,49.47,49.54,474611.0,45.8795,45.9629,45.861,45.9259,474611.0
2022-02-02 15:50:00,49.53,49.55,49.4,49.54,1026731.0,45.9166,45.9351,45.7961,45.9259,1026731.0
2022-02-02 15:55:00,49.53,49.58,49.45,49.51,2236707.0,45.9166,45.9629,45.8424,45.8981,2236707.0
2022-02-03 09:30:00,49.26,49.49,49.08,49.12,1136894.0,45.6663,45.8795,45.4994,45.5365,1136894.0
2022-02-03 09:35:00,49.13,49.63,49.12,49.6,815339.0,45.5458,46.0093,45.5365,45.9815,815339.0
2022-02-03 09:40:00,49.61,49.69,49.39,49.46,589104.0,45.9908,46.0649,45.7868,45.8517,589104.0
2022-02-03 09:45:00,49.45,49.47,49.24,49.26,394162.0,45.8424,45.861,45.6478,45.6663,394162.0
2022-02-03 09:50:00,49.27,49.33,49.11,49.17,370702.0,45.6756,45.7312,45.5272,45.5829,370702.0
2022-02-03 09:55:00,49.17,49.37,49.14,49.23,289036.0,45.5829,45.7683,45.555,45.6385,289036.0
2022-02-03 10:00:00,49.23,49.29,49.07,49.19,439646.0,45.6385,45.6941,45.4902,45.6014,439646.0
2022-02-03 10:05:00,49.17,49.39,49.16,49.28,373224.0,45.5829,45.7868,45.5736,45.6848,373224.0
2022-02-03 10:10:00,49.27,49.28,49.11,49.22,400143.0,45.6756,45.6848,45.5272,45.6292,400143.0
2022-02-03 10:15:00,49.22,49.28,49.08,49.11,477375.0,45.6292,45.6848,45.4994,45.5272,477375.0
2022-02-03 10:20:00,49.11,49.21,49.02,49.05,438588.0,45.5272,45.6199,45.4438,45.4716,438588.0
2022-02-03 10:25:00,49.05,49.18,49.04,49.18,270676.0,45.4716,45.5921,45.4623,45.5921,270676.0
2022-02-03 10:30:00,49.18,49.24,49.07,49.12,303661.0,45.5921,45.6478,45.4902,45.5365,303661.0
2022-02-03 10:35:00,49.12,49.2,49.04,49.18,256721.0,45.5365,45.6107,45.4623,45.5921,256721.0
2022-02-03 10:40:00,49.18,49.26,49.15,49.19,198901.0,45.5921,45.6663,45.5643,45.6014,198901.0
2022-02-03 10:45:00,49.19,49.23,49.1,49.14,215317.0,45.6014,45.6385,45.518,45.555,215317.0
2022-02-03 10:50:00,49.15,49.22,49.14,49.19,217650.0,45.5643,45.6292,45.555,45.6014,217650.0
2022-02-03 10:55:00,49.18,49.22,49.08,49.13,332024.0,45.5921,45.6292,45.4994,45.5458,332024.0
2022-02-03 11:00:00,49.13,49.13,48.94,49.01,396829.0,45.5458,45.5458,45.3696,45.4345,396829.0
2022-02-03 11:05:00,49.02,49.04,48.82,48.86,581525.0,45.4438,45.4623,45.2584,45.2955,581525.0
2022-02-03 11:10:00,48.85,49.01,48.82,48.97,439687.0,45.2862,45.4345,45.2584,45.3974,439687.0
2022-02-03 11:15:00,48.98,49.06,48.93,48.97,351507.0,45.4067,45.4809,45.3604,45.3974,351507.0
2022-02-03 11:20:00,48.97,49.0,48.83,48.87,285372.0,45.3974,45.4253,45.2677,45.3047,285372.0
2022-02-03 11:25:00,48.87,48.91,48.77,48.79,319058.0,45.3047,45.3418,45.212,45.2306,319058.0
2022-02-03 11:30:00,48.8,48.82,48.7,48.79,476127.0,45.2399,45.2584,45.1471,45.2306,476127.0
2022-02-03 11:35:00,48.79,48.81,48.67,48.69,313612.0,45.2306,45.2491,45.1193,45.1379,313612.0
2022-02-03 11:40:00,48.69,48.76,48.67,48.71,247180.0,45.1379,45.2028,45.1193,45.1564,247180.0
2022-02-03 11:45:00,48.71,48.77,48.68,48.73,244873.0,45.1564,45.212,45.1286,45.175,244873.0
2022-02-03 11:50:00,48.73,48.78,48.71,48.73,227664.0,45.175,45.2213,45.1564,45.175,227664.0
2022-02-03 11:55:00,48.74,48.79,48.61,48.61,222927.0,45.1842,45.2306,45.0637,45.0637,222927.0
2022-02-03 12:00:00,48.61,48.66,48.5,48.53,401040.0,45.0637,45.1101,44.9617,44.9895,401040.0
2022-02-03 12:05:00,48.53,48.57,48.51,48.56,299178.0,44.9895,45.0266,44.971,45.0174,299178.0
2022-02-03 12:10:00,48.56,48.63,48.53,48.62,326024.0,45.0174,45.0823,44.9895,45.073,326024.0
2022-02-03 12:15:00,48.63,48.64,48.5,48.51,272511.0,45.0823,45.0915,44.9617,44.971,272511.0
2022-02-03 12:20:00,48.52,48.71,48.51,48.68,294069.0,44.9803,45.1564,44.971,45.1286,294069.0
2022-02-03 12:25:00,48.67,48.73,48.63,48.66,150786.0,45.1193,45.175,45.0823,45.1101,150786.0
2022-02-03 12:30:00,48.67,48.7,48.6,48.68,206503.0,45.1193,45.1471,45.0544,45.1286,206503.0
2022-02-03 12:35:00,48.68,48.78,48.67,48.72,305617.0,45.1286,45.2213,45.1193,45.1657,305617.0
2022-02-03 12:40:00,48.73,48.76,48.62,48.62,169063.0,45.175,45.2028,45.073,45.073,169063.0
2022-02-03 12:45:00,48.63,48.67,48.56,48.63,241970.0,45.0823,45.1193,45.0174,45.0823,241970.0
2022-02-03 12:50:00,48.63,48.67,48.57,48.64,283935.0,45.0823,45.1193,45.0266,45.0915,283935.0
2022-02-03 12:55:00,48.65,48.75,48.63,48.73,161683.0,45.1008,45.1935,45.0823,45.175,161683.0
2022-02-03 13:00:00,48.73,48.73,48.63,48.66,210088.0,45.175,45.175,45.0823,45.1101,210088.0
2022-02-03 13:05:00,48.66,48.8,48.64,48.72,246774.0,45.1101,45.2399,45.0915,45.1657,246774.0
2022-02-03 13:10:00,48.72,48.78,48.67,48.78,186297.0,45.1657,45.2213,45.1193,45.2213,186297.0
2022-02-03 13:15:00,48.78,48.81,48.71,48.78,148691.0,45.2213,45.2491,45.1564,45.2213,148691.0
2022-02-03 13:20:00,48.78,48.86,48.75,48.84,175142.0,45.2213,45.2955,45.1935,45.2769,175142.0
2022-02-03 13:25:00,48.84,48.87,48.78,48.82,156749.0,45.2769,45.3047,45.2213,45.2584,156749.0
2022-02-03 13:30:00,48.82,48.92,48.81,48.84,151319.0,45.2584,45.3511,45.2491,45.2769,151319.0
2022-02-03 13:35:00,48.84,48.84,48.74,48.8,157021.0,45.2769,45.2769,45.1842,45.2399,157021.0
2022-02-03 13:40:00,48.8,48.86,48.79,48.84,188751.0,45.2399,45.2955,45.2306,45.2769,188751.0
2022-02-03 13:45:00,48.84,48.87,48.81,48.84,107864.0,45.2769,45.3047,45.2491,45.2769,107864.0
2022-02-03 13:50:00,48.84,48.85,48.78,48.8,121747.0,45.2769,45.2862,45.2213,45.2399,121747.0
2022-02-03 13:55:00,48.8,48.84,48.77,48.8,102803.0,45.2399,45.2769,45.212,45.2399,102803.0
2022-02-03 14:00:00,48.79,48.91,48.78,48.88,139009.0,45.2306,45.3418,45.2213,45.314,139009.0
2022-02-03 14:05:00,48.88,48.92,48.83,48.86,153564.0,45.314,45.3511,45.2677,45.2955,153564.0
2022-02-03 14:10:00,48.86,48.88,48.79,48.8,165652.0,45.2955,45.314,45.2306,45.2399,165652.0
2022-02-03 14:15:00,48.8,48.82,48.76,48.78,126707.0,45.2399,45.2584,45.2028,45.2213,126707.0
2022-02-03 14:20:00,48.79,48.81,48.75,48.77,113875.0,45.2306,45.2491,45.1935,45.212,113875.0
2022-02-03 14:25:00,48.77,48.77,48.66,48.69,281515.0,45.212,45.212,45.1101,45.1379,281515.0
2022-02-03 14:30:00,48.69,48.73,48.64,48.73,252373.0,45.1379,45.175,45.0915,45.175,252373.0
2022-02-03 14:35:00,48.73,48.75,48.63,48.67,219413.0,45.175,45.1935,45.0823,45.1193,219413.0
2022-02-03 14:40:00,48.67,48.68,48.59,48.59,218978.0,45.1193,45.1286,45.0452,45.0452,218978.0
2022-02-03 14:45:00,48.59,48.64,48.55,48.61,280927.0,45.0452,45.0915,45.0081,45.0637,280927.0
2022-02-03 14:50:00,48.62,48.65,48.58,48.64,188233.0,45.073,45.1008,45.0359,45.0915,188233.0
2022-02-03 14:55:00,48.64,48.71,48.63,48.65,254146.0,45.0915,45.1564,45.0823,45.1008,254146.0
2022-02-03 15:00:00,48.65,48.69,48.59,48.63,297901.0,45.1008,45.1379,45.0452,45.0823,297901.0
2022-02-03 15:05:00,48.64,48.68,48.61,48.63,278055.0,45.0915,45.1286,45.0637,45.0823,278055.0
2022-02-03 15:10:00,48.64,48.76,48.62,48.73,346608.0,45.0915,45.2028,45.073,45.175,346608.0
2022-02-03 15:15:00,48.73,48.77,48.71,48.77,284977.0,45.175,45.212,45.1564,45.212,284977.0
2022-02-03 15:20:00,48.77,48.83,48.72,48.73,279360.0,45.212,45.2677,45.1657,45.175,279360.0
2022-02-03 15:25:00,48.73,48.73,48.63,48.66,247900.0,45.175,45.175,45.0823,45.1101,247900.0
2022-02-03 15:30:00,48.66,48.67,48.56,48.56,403332.0,45.1101,45.1193,45.0174,45.0174,403332.0
2022-02-03 15:35:00,48.57,48.63,48.51,48.55,502124.0,45.0266,45.0823,44.971,45.0081,502124.0
2022-02-03 15:40:00,48.54,48.62,48.53,48.58,518681.0,44.9988,45.073,44.9895,45.0359,518681.0
2022-02-03 15:45:00,48.57,48.58,48.44,48.5,742812.0,45.0266,45.0359,44.9061,44.9617,742812.0
2022-02-03 15:50:00,48.5,48.5,48.25,48.33,1602503.0,44.9617,44.9617,44.73,44.8041,1602503.0
2022-02-03 15:55:00,48.32,48.45,48.25,48.28,3696570.0,44.7949,44.9154,44.73,44.7578,3696570.0
2022-02-04 09:30:00,47.87,47.98,47.54,47.55,1054763.0,44.7151,44.8178,44.4068,44.4162,1054763.0
2022-02-04 09:35:00,47.55,47.73,47.51,47.62,470089.0,44.4162,44.5843,44.3788,44.4816,470089.0
2022-02-04 09:40:00,47.63,47.92,47.62,47.77,443725.0,44.4909,44.7618,44.4816,44.6217,443725.0
2022-02-04 09:45:00,47.77,47.86,47.63,47.7,364900.0,44.6217,44.7057,44.4909,44.5563,364900.0
2022-02-04 09:50:00,47.69,47.76,47.59,47.7,295149.0,44.5469,44.6123,44.4535,44.5563,295149.0
2022-02-04 09:55:00,47.7,47.87,47.65,47.84,269992.0,44.5563,44.7151,44.5096,44.6871,269992.0
2022-02-04 10:00:00,47.84,47.94,47.67,47.77,389164.0,44.6871,44.7805,44.5283,44.6217,389164.0
2022-02-04 10:05:00,47.77,47.82,47.65,47.66,355730.0,44.6217,44.6684,44.5096,44.5189,355730.0
2022-02-04 10:10:00,47.67,47.82,47.57,47.79,462894.0,44.5283,44.6684,44.4349,44.6404,462894.0
2022-02-04 10:15:00,47.79,47.98,47.79,47.91,376617.0,44.6404,44.8178,44.6404,44.7524,376617.0
2022-02-04 10:20:00,47.91,47.94,47.78,47.8,316089.0,44.7524,44.7805,44.631,44.6497,316089.0
2022-02-04 10:25:00,47.79,47.91,47.67,47.68,338447.0,44.6404,44.7524,44.5283,44.5376,338447.0
2022-02-04 10:30:00,47.67,47.73,47.64,47.67,298613.0,44.5283,44.5843,44.5002,44.5283,298613.0
2022-02-04 10:35:00,47.68,47.71,47.53,47.61,353362.0,44.5376,44.5656,44.3975,44.4722,353362.0
2022-02-04 10:40:00,47.62,47.66,47.53,47.54,236953.0,44.4816,44.5189,44.3975,44.4068,236953.0
2022-02-04 10:45:00,47.53,47.54,47.35,47.42,505240.0,44.3975,44.4068,44.2294,44.2947,505240.0
2022-02-04 10:50:00,47.42,47.45,47.36,47.43,256630.0,44.2947,44.3228,44.2387,44.3041,256630.0
2022-02-04 10:55:00,47.43,47.47,47.36,47.42,346873.0,44.3041,44.3414,44.2387,44.2947,346873.0
2022-02-04 11:00:00,47.41,47.45,47.36,47.38,360825.0,44.2854,44.3228,44.2387,44.2574,360825.0
2022-02-04 11:05:00,47.39,47.41,47.26,47.28,329952.0,44.2667,44.2854,44.1453,44.164,329952.0
2022-02-04 11:10:00,47.28,47.3,47.18,47.23,345335.0,44.164,44.1827,44.0706,44.1173,345335.0
2022-02-04 11:15:00,47.22,47.3,47.13,47.29,311801.0,44.1079,44.1827,44.0239,44.1733,311801.0
2022-02-04 11:20:00,47.29,47.38,47.21,47.32,305410.0,44.1733,44.2574,44.0986,44.2013,305410.0
2022-02-04 11:25:00,47.32,47.58,47.32,47.51,450672.0,44.2013,44.4442,44.2013,44.3788,450672.0
2022-02-04 11:30:00,47.51,47.62,47.42,47.61,370440.0,44.3788,44.4816,44.2947,44.4722,370440.0
2022-02-04 11:35:00,47.6,47.76,47.6,47.64,364041.0,44.4629,44.6123,44.4629,44.5002,364041.0
2022-02-04 11:40:00,47.64,47.71,47.61,47.64,213372.0,44.5002,44.5656,44.4722,44.5002,213372.0
2022-02-04 11:45:00,47.63,47.79,47.62,47.71,369326.0,44.4909,44.6404,44.4816,44.5656,369326.0
2022-02-04 11:50:00,47.71,47.74,47.67,47.73,174034.0,44.5656,44.5937,44.5283,44.5843,174034.0
2022-02-04 11:55:00,47.73,47.83,47.72,47.72,232637.0,44.5843,44.6777,44.575,44.575,232637.0
2022-02-04 12:00:00,47.73,47.76,47.67,47.74,184431.0,44.5843,44.6123,44.5283,44.5937,184431.0
2022-02-04 12:05:00,47.74,47.75,47.65,47.73,178649.0,44.5937,44.603,44.5096,44.5843,178649.0
2022-02-04 12:10:00,47.74,47.8,47.64,47.76,193190.0,44.5937,44.6497,44.5002,44.6123,193190.0
2022-02-04 12:15:00,47.77,47.81,47.72,47.74,176853.0,44.6217,44.659,44.575,44.5937,176853.0
2022-02-04 12:20:00,47.74,47.77,47.69,47.72,169055.0,44.5937,44.6217,44.5469,44.575,169055.0
2022-02-04 12:25:00,47.71,47.75,47.66,47.7,159187.0,44.5656,44.603,44.5189,44.5563,159187.0
2022-02-04 12:30:00,47.71,47.78,47.63,47.68,232104.0,44.5656,44.631,44.4909,44.5376,232104.0
2022-02-04 12:35:00,47.67,47.73,47.65,47.72,136517.0,44.5283,44.5843,44.5096,44.575,136517.0
2022-02-04 12:40:00,47.72,47.77,47.67,47.72,165095.0,44.575,44.6217,44.5283,44.575,165095.0
2022-02-04 12:45:00,47.72,47.75,47.68,47.74,102740.0,44.575,44.603,44.5376,44.5937,102740.0
2022-02-04 12:50:00,47.74,47.75,47.68,47.72,327116.0,44.5937,44.603,44.5376,44.575,327116.0
2022-02-04 12:55:00,47.72,47.81,47.7,47.79,175869.0,44.575,44.659,44.5563,44.6404,175869.0
2022-02-04 13:00:00,47.8,47.96,47.79,47.95,264034.0,44.6497,44.7992,44.6404,44.7898,264034.0
2022-02-04 13:05:00,47.96,48.02,47.92,48.02,238792.0,44.7992,44.8552,44.7618,44.8552,238792.0
2022-02-04 13:10:00,48.01,48.03,47.96,47.98,184270.0,44.8459,44.8645,44.7992,44.8178,184270.0
2022-02-04 13:15:00,47.97,47.98,47.89,47.91,147849.0,44.8085,44.8178,44.7338,44.7524,147849.0
2022-02-04 13:20:00,47.91,48.01,47.9,47.99,122280.0,44.7524,44.8459,44.7431,44.8272,122280.0
2022-02-04 13:25:00,48.0,48.0,47.9,47.93,114473.0,44.8365,44.8365,44.7431,44.7711,114473.0
2022-02-04 13:30:00,47.94,47.97,47.9,47.95,101408.0,44.7805,44.8085,44.7431,44.7898,101408.0
2022-02-04 13:35:00,47.96,47.97,47.86,47.91,121585.0,44.7992,44.8085,44.7057,44.7524,121585.0
2022-02-04 13:40:00,47.91,48.02,47.9,48.02,146462.0,44.7524,44.8552,44.7431,44.8552,146462.0
2022-02-04 13:45:00,48.02,48.03,47.91,47.96,147191.0,44.8552,44.8645,44.7524,44.7992,147191.0
2022-02-04 13:50:00,47.96,48.0,47.95,47.98,124084.0,44.7992,44.8365,44.7898,44.8178,124084.0
2022-02-04 13:55:00,47.97,48.01,47.94,47.99,88805.0,44.8085,44.8459,44.7805,44.8272,88805.0
2022-02-04 14:00:00,47.99,48.01,47.95,47.96,133803.0,44.8272,44.8459,44.7898,44.7992,133803.0
2022-02-04 14:05:00,47.96,48.02,47.94,48.01,152756.0,44.7992,44.8552,44.7805,44.8459,152756.0
2022-02-04 14:10:00,48.01,48.03,47.93,47.98,167823.0,44.8459,44.8645,44.7711,44.8178,167823.0
2022-02-04 14:15:00,47.99,48.0,47.85,47.86,170432.0,44.8272,44.8365,44.6964,44.7057,170432.0
2022-02-04 14:20:00,47.86,47.95,47.84,47.93,142100.0,44.7057,44.7898,44.6871,44.7711,142100.0
2022-02-04 14:25:00,47.94,47.99,47.91,47.92,147262.0,44.7805,44.8272,44.7524,44.7618,147262.0
2022-02-04 14:30:00,47.92,48.02,47.91,47.97,146058.0,44.7618,44.8552,44.7524,44.8085,146058.0
2022-02-04 14:35:00,47.98,48.07,47.97,48.07,174993.0,44.8178,44.9019,44.8085,44.9019,174993.0
2022-02-04 14:40:00,48.07,48.12,48.0,48.03,258582.0,44.9019,44.9486,44.8365,44.8645,258582.0
2022-02-04 14:45:00,48.02,48.04,47.96,48.0,148347.0,44.8552,44.8739,44.7992,44.8365,148347.0
2022-02-04 14:50:00,48.0,48.03,47.97,48.01,126988.0,44.8365,44.8645,44.8085,44.8459,126988.0
2022-02-04 14:55:00,48.02,48.04,47.98,48.01,117714.0,44.8552,44.8739,44.8178,44.8459,117714.0
2022-02-04 15:00:00,48.01,48.09,48.0,48.09,180471.0,44.8459,44.9206,44.8365,44.9206,180471.0
2022-02-04 15:05:00,48.08,48.14,48.06,48.12,193676.0,44.9112,44.9673,44.8926,44.9486,193676.0
2022-02-04 15:10:00,48.12,48.24,48.11,48.22,287472.0,44.9486,45.0607,44.9393,45.042,287472.0
2022-02-04 15:15:00,48.22,48.24,48.12,48.13,231139.0,45.042,45.0607,44.9486,44.9579,231139.0
2022-02-04 15:20:00,48.13,48.17,48.11,48.17,186100.0,44.9579,44.9953,44.9393,44.9953,186100.0
2022-02-04 15:25:00,48.16,48.18,48.08,48.14,209631.0,44.986,45.0047,44.9112,44.9673,209631.0
2022-02-04 15:30:00,48.14,48.22,48.11,48.18,307191.0,44.9673,45.042,44.9393,45.0047,307191.0
2022-02-04 15:35:00,48.17,48.18,48.1,48.12,366228.0,44.9953,45.0047,44.9299,44.9486,366228.0
2022-02-04 15:40:00,48.12,48.15,48.04,48.06,394557.0,44.9486,44.9766,44.8739,44.8926,394557.0
2022-02-04 15:45:00,48.05,48.13,47.97,48.02,781243.0,44.8832,44.9579,44.8085,44.8552,781243.0
2022-02-04 15:50:00,48.01,48.17,48.0,48.14,1048189.0,44.8459,44.9953,44.8365,44.9673,1048189.0
2022-02-04 15:55:00,48.15,48.16,48.0,48.01,2155227.0,44.9766,44.986,44.8365,44.8459,2155227.0
2022-02-07 09:30:00,48.13,48.21,47.96,47.96,975157.0,44.9579,45.0327,44.7992,44.7992,975157.0
2022-02-07 09:35:00,47.97,48.24,47.96,48.16,271087.0,44.8085,45.0607,44.7992,44.986,271087.0
2022-02-07 09:40:00,48.16,48.35,48.14,48.2,347570.0,44.986,45.1634,44.9673,45.0233,347570.0
2022-02-07 09:45:00,48.2,48.3,48.17,48.22,253142.0,45.0233,45.1167,44.9953,45.042,253142.0
2022-02-07 09:50:00,48.22,48.45,48.22,48.4,333945.0,45.042,45.2569,45.042,45.2102,333945.0
2022-02-07 09:55:00,48.41,48.43,48.23,48.29,291768.0,45.2195,45.2382,45.0514,45.1074,291768.0
2022-02-07 10:00:00,48.3,48.32,48.15,48.23,188983.0,45.1167,45.1354,44.9766,45.0514,188983.0
2022-02-07 10:05:00,48.23,48.37,48.22,48.34,200176.0,45.0514,45.1821,45.042,45.1541,200176.0
2022-02-07 10:10:00,48.34,48.39,48.14,48.14,169340.0,45.1541,45.2008,44.9673,44.9673,169340.0
2022-02-07 10:15:00,48.14,48.2,48.11,48.16,139719.0,44.9673,45.0233,44.9393,44.986,139719.0
2022-02-07 10:20:00,48.16,48.36,48.13,48.33,171733.0,44.986,45.1728,44.9579,45.1448,171733.0
2022-02-07 10:25:00,48.33,48.37,48.25,48.26,134095.0,45.1448,45.1821,45.07,45.0794,134095.0
2022-02-07 10:30:00,48.26,48.36,48.2,48.35,137985.0,45.0794,45.1728,45.0233,45.1634,137985.0
2022-02-07 10:35:00,48.35,48.37,48.3,48.31,100927.0,45.1634,45.1821,45.1167,45.1261,100927.0
2022-02-07 10:40:00,48.31,48.33,48.17,48.21,149781.0,45.1261,45.1448,44.9953,45.0327,149781.0
2022-02-07 10:45:00,48.21,48.26,48.15,48.18,137609.0,45.0327,45.0794,44.9766,45.0047,137609.0
2022-02-07 10:50:00,48.17,48.25,48.12,48.19,133565.0,44.9953,45.07,44.9486,45.014,133565.0
2022-02-07 10:55:00,48.19,48.26,48.15,48.23,159577.0,45.014,45.0794,44.9766,45.0514,159577.0
2022-02-07 11:00:00,48.23,48.35,48.22,48.26,291910.0,45.0514,45.1634,45.042,45.0794,291910.0
2022-02-07 11:05:00,48.26,48.33,48.18,48.2,193346.0,45.0794,45.1448,45.0047,45.0233,193346.0
2022-02-07 11:10:00,48.21,48.27,48.2,48.27,116099.0,45.0327,45.0887,45.0233,45.0887,116099.0
2022-02-07 11:15:00,48.27,48.28,48.19,48.26,183628.0,45.0887,45.0981,45.014,45.0794,183628.0
2022-02-07 11:20:00,48.26,48.28,48.21,48.23,213348.0,45.0794,45.0981,45.0327,45.0514,213348.0
2022-02-07 11:25:00,48.23,48.27,48.18,48.19,168084.0,45.0514,45.0887,45.0047,45.014,168084.0
2022-02-07 11:30:00,48.19,48.26,48.14,48.2,193408.0,45.014,45.0794,44.9673,45.0233,193408.0
2022-02-07 11:35:00,48.21,48.24,48.11,48.12,175038.0,45.0327,45.0607,44.9393,44.9486,175038.0
2022-02-07 11:40:00,48.11,48.15,48.06,48.06,173679.0,44.9393,44.9766,44.8926,44.8926,173679.0
2022-02-07 11:45:00,48.07,48.14,48.06,48.11,134560.0,44.9019,44.9673,44.8926,44.9393,134560.0
2022-02-07 11:50:00,48.11,48.16,48.07,48.1,159301.0,44.9393,44.986,44.9019,44.9299,159301.0
2022-02-07 11:55:00,48.11,48.22,48.09,48.19,139020.0,44.9393,45.042,44.9206,45.014,139020.0
2022-02-07 12:00:00,48.19,48.22,48.11,48.17,129975.0,45.014,45.042,44.9393,44.9953,129975.0
2022-02-07 12:05:00,48.17,48.19,48.1,48.11,82521.0,44.9953,45.014,44.9299,44.9393,82521.0
2022-02-07 12:10:00,48.12,48.2,48.12,48.16,90042.0,44.9486,45.0233,44.9486,44.986,90042.0
2022-02-07 12:15:00,48.16,48.23,48.15,48.19,98185.0,44.986,45.0514,44.9766,45.014,98185.0
2022-02-07 12:20:00,48.19,48.25,48.18,48.23,93820.0,45.014,45.07,45.0047,45.0514,93820.0
2022-02-07 12:25:00,48.24,48.26,48.17,48.19,141200.0,45.0607,45.0794,44.9953,45.014,141200.0
2022-02-07 12:30:00,48.2,48.26,48.15,48.23,144120.0,45.0233,45.0794,44.9766,45.0514,144120.0
2022-02-07 12:35:00,48.23,48.26,48.1,48.15,136565.0,45.0514,45.0794,44.9299,44.9766,136565.0
2022-02-07 12:40:00,48.15,48.26,48.15,48.23,105773.0,44.9766,45.0794,44.9766,45.0514,105773.0
2022-02-07 12:45:00,48.23,48.27,48.22,48.24,169132.0,45.0514,45.0887,45.042,45.0607,169132.0
2022-02-07 12:50:00,48.25,48.26,48.2,48.2,96139.0,45.07,45.0794,45.0233,45.0233,96139.0
2022-02-07 12:55:00,48.21,48.25,48.17,48.21,148570.0,45.0327,45.07,44.9953,45.0327,148570.0
2022-02-07 13:00:00,48.21,48.27,48.19,48.24,144856.0,45.0327,45.0887,45.014,45.0607,144856.0
2022-02-07 13:05:00,48.24,48.26,48.22,48.25,103905.0,45.0607,45.0794,45.042,45.07,103905.0
2022-02-07 13:10:00,48.25,48.3,48.23,48.27,443999.0,45.07,45.1167,45.0514,45.0887,443999.0
2022-02-07 13:15:00,48.27,48.27,48.24,48.25,181023.0,45.0887,45.0887,45.0607,45.07,181023.0
2022-02-07 13:20:00,48.26,48.38,48.25,48.32,235619.0,45.0794,45.1915,45.07,45.1354,235619.0
2022-02-07 13:25:00,48.32,48.41,48.32,48.38,122778.0,45.1354,45.2195,45.1354,45.1915,122778.0
2022-02-07 13:30:00,48.38,48.44,48.38,48.41,147040.0,45.1915,45.2475,45.1915,45.2195,147040.0
2022-02-07 13:35:00,48.41,48.43,48.38,48.41,96202.0,45.2195,45.2382,45.1915,45.2195,96202.0
2022-02-07 13:40:00,48.4,48.43,48.36,48.37,144693.0,45.2102,45.2382,45.1728,45.1821,144693.0
2022-02-07 13:45:00,48.37,48.4,48.32,48.34,162779.0,45.1821,45.2102,45.1354,45.1541,162779.0
2022-02-07 13:50:00,48.34,48.39,48.32,48.37,168812.0,45.1541,45.2008,45.1354,45.1821,168812.0
2022-02-07 13:55:00,48.37,48.49,48.36,48.45,190322.0,45.1821,45.2942,45.1728,45.2569,190322.0
2022-02-07 14:00:00,48.44,48.46,48.42,48.43,136464.0,45.2475,45.2662,45.2288,45.2382,136464.0
2022-02-07 14:05:00,48.43,48.43,48.33,48.33,105705.0,45.2382,45.2382,45.1448,45.1448,105705.0
2022-02-07 14:10:00,48.34,48.38,48.33,48.34,136349.0,45.1541,45.1915,45.1448,45.1541,136349.0
2022-02-07 14:15:00,48.35,48.43,48.34,48.39,111381.0,45.1634,45.2382,45.1541,45.2008,111381.0
2022-02-07 14:20:00,48.38,48.43,48.37,48.42,116378.0,45.1915,45.2382,45.1821,45.2288,116378.0
2022-02-07 14:25:00,48.42,48.55,48.42,48.55,273728.0,45.2288,45.3503,45.2288,45.3503,273728.0
2022-02-07 14:30:00,48.54,48.57,48.5,48.55,191650.0,45.3409,45.369,45.3036,45.3503,191650.0
2022-02-07 14:35:00,48.55,48.6,48.53,48.54,173836.0,45.3503,45.397,45.3316,45.3409,173836.0
2022-02-07 14:40:00,48.55,48.63,48.53,48.62,177584.0,45.3503,45.425,45.3316,45.4157,177584.0
2022-02-07 14:45:00,48.61,48.63,48.54,48.56,278961.0,45.4063,45.425,45.3409,45.3596,278961.0
2022-02-07 14:50:00,48.56,48.59,48.54,48.58,111487.0,45.3596,45.3876,45.3409,45.3783,111487.0
2022-02-07 14:55:00,48.58,48.63,48.55,48.55,164268.0,45.3783,45.425,45.3503,45.3503,164268.0
2022-02-07 15:00:00,48.55,48.61,48.5,48.6,132305.0,45.3503,45.4063,45.3036,45.397,132305.0
2022-02-07 15:05:00,48.61,48.63,48.51,48.58,160323.0,45.4063,45.425,45.3129,45.3783,160323.0
2022-02-07 15:10:00,48.57,48.66,48.55,48.66,212456.0,45.369,45.453,45.3503,45.453,212456.0
2022-02-07 15:15:00,48.66,48.66,48.55,48.55,141424.0,45.453,45.453,45.3503,45.3503,141424.0
2022-02-07 15:20:00,48.55,48.58,48.49,48.51,170871.0,45.3503,45.3783,45.2942,45.3129,170871.0
2022-02-07 15:25:00,48.51,48.55,48.38,48.41,212881.0,45.3129,45.3503,45.1915,45.2195,212881.0
2022-02-07 15:30:00,48.42,48.46,48.38,48.43,276479.0,45.2288,45.2662,45.1915,45.2382,276479.0
2022-02-07 15:35:00,48.43,48.44,48.23,48.23,356887.0,45.2382,45.2475,45.0514,45.0514,356887.0
2022-02-07 15:40:00,48.23,48.25,48.16,48.21,471054.0,45.0514,45.07,44.986,45.0327,471054.0
2022-02-07 15:45:00,48.2,48.22,48.13,48.16,494913.0,45.0233,45.042,44.9579,44.986,494913.0
2022-02-07 15:50:00,48.16,48.3,48.07,48.12,950768.0,44.986,45.1167,44.9019,44.9486,950768.0
2022-02-07 15:55:00,48.12,48.21,48.07,48.18,1594584.0,44.9486,45.0327,44.9019,45.0047,1594584.0
2022-02-08 09:30:00,47.97,48.29,47.97,48.1,815191.0,44.8085,45.1074,44.8085,44.9299,815191.0
2022-02-08 09:35:00,48.1,48.2,48.04,48.08,280391.0,44.9299,45.0233,44.8739,44.9112,280391.0
2022-02-08 09:40:00,48.08,48.14,48.0,48.09,294776.0,44.9112,44.9673,44.8365,44.9206,294776.0
2022-02-08 09:45:00,48.08,48.34,48.08,48.22,324876.0,44.9112,45.1541,44.9112,45.042,324876.0
2022-02-08 09:50:00,48.21,48.28,48.11,48.23,324800.0,45.0327,45.0981,44.9393,45.0514,324800.0
2022-02-08 09:55:00,48.23,48.25,48.01,48.02,262792.0,45.0514,45.07,44.8459,44.8552,262792.0
2022-02-08 10:00:00,48.02,48.04,47.9,47.93,311656.0,44.8552,44.8739,44.7431,44.7711,311656.0
2022-02-08 10:05:00,47.93,48.07,47.93,48.01,170304.0,44.7711,44.9019,44.7711,44.8459,170304.0
2022-02-08 10:10:00,48.01,48.05,47.95,48.05,130992.0,44.8459,44.8832,44.7898,44.8832,130992.0
2022-02-08 10:15:00,48.04,48.15,48.04,48.12,202074.0,44.8739,44.9766,44.8739,44.9486,202074.0
2022-02-08 10:20:00,48.12,48.13,48.05,48.07,149725.0,44.9486,44.9579,44.8832,44.9019,149725.0
2022-02-08 10:25:00,48.06,48.11,47.99,48.03,118600.0,44.8926,44.9393,44.8272,44.8645,118600.0
2022-02-08 10:30:00,48.03,48.03,47.96,47.97,123570.0,44.8645,44.8645,44.7992,44.8085,123570.0
2022-02-08 10:35:00,47.96,48.09,47.9,48.03,223417.0,44.7992,44.9206,44.7431,44.8645,223417.0
2022-02-08 10:40:00,48.03,48.1,48.0,48.09,128988.0,44.8645,44.9299,44.8365,44.9206,128988.0
2022-02-08 10:45:00,48.09,48.29,48.09,48.25,225516.0,44.9206,45.1074,44.9206,45.07,225516.0
2022-02-08 10:50:00,48.25,48.36,48.23,48.3,168165.0,45.07,45.1728,45.0514,45.1167,168165.0
2022-02-08 10:55:00,48.3,48.32,48.24,48.24,160770.0,45.1167,45.1354,45.0607,45.0607,160770.0
2022-02-08 11:00:00,48.24,48.42,48.23,48.41,222467.0,45.0607,45.2288,45.0514,45.2195,222467.0
2022-02-08 11:05:00,48.42,48.47,48.35,48.47,198853.0,45.2288,45.2755,45.1634,45.2755,198853.0
2022-02-08 11:10:00,48.47,48.47,48.36,48.42,170103.0,45.2755,45.2755,45.1728,45.2288,170103.0
2022-02-08 11:15:00,48.42,48.46,48.39,48.43,161362.0,45.2288,45.2662,45.2008,45.2382,161362.0
2022-02-08 11:20:00,48.43,48.44,48.35,48.4,212687.0,45.2382,45.2475,45.1634,45.2102,212687.0
2022-02-08 11:25:00,48.41,48.44,48.37,48.41,140430.0,45.2195,45.2475,45.1821,45.2195,140430.0
2022-02-08 11:30:00,48.41,48.49,48.38,48.46,257188.0,45.2195,45.2942,45.1915,45.2662,257188.0
2022-02-08 11:35:00,48.47,48.55,48.45,48.55,145034.0,45.2755,45.3503,45.2569,45.3503,145034.0
2022-02-08 11:40:00,48.54,48.55,48.5,48.54,168979.0,45.3409,45.3503,45.3036,45.3409,168979.0
2022-02-08 11:45:00,48.55,48.57,48.51,48.51,119949.0,45.3503,45.369,45.3129,45.3129,119949.0
2022-02-08 11:50:00,48.52,48.56,48.49,48.53,143696.0,45.3222,45.3596,45.2942,45.3316,143696.0
2022-02-08 11:55:00,48.53,48.61,48.52,48.56,174378.0,45.3316,45.4063,45.3222,45.3596,174378.0
2022-02-08 12:00:00,48.56,48.6,48.52,48.52,114169.0,45.3596,45.397,45.3222,45.3222,114169.0
2022-02-08 12:05:00,48.52,48.53,48.45,48.49,204267.0,45.3222,45.3316,45.2569,45.2942,204267.0
2022-02-08 12:10:00,48.48,48.55,48.48,48.52,125723.0,45.2849,45.3503,45.2849,45.3222,125723.0
2022-02-08 12:15:00,48.51,48.55,48.49,48.52,78345.0,45.3129,45.3503,45.2942,45.3222,78345.0
2022-02-08 12:20:00,48.52,48.55,48.49,48.5,116408.0,45.3222,45.3503,45.2942,45.3036,116408.0
2022-02-08 12:25:00,48.51,48.58,48.5,48.56,126143.0,45.3129,45.3783,45.3036,45.3596,126143.0
2022-02-08 12:30:00,48.57,48.63,48.56,48.63,135414.0,45.369,45.425,45.3596,45.425,135414.0
2022-02-08 12:35:00,48.62,48.67,48.59,48.65,153964.0,45.4157,45.4624,45.3876,45.4437,153964.0
2022-02-08 12:40:00,48.65,48.69,48.64,48.66,164257.0,45.4437,45.481,45.4343,45.453,164257.0
2022-02-08 12:45:00,48.66,48.69,48.63,48.64,141748.0,45.453,45.481,45.425,45.4343,141748.0
2022-02-08 12:50:00,48.64,48.68,48.61,48.65,98675.0,45.4343,45.4717,45.4063,45.4437,98675.0
2022-02-08 12:55:00,48.64,48.72,48.64,48.68,167136.0,45.4343,45.5091,45.4343,45.4717,167136.0
2022-02-08 13:00:00,48.67,48.7,48.61,48.68,126308.0,45.4624,45.4904,45.4063,45.4717,126308.0
2022-02-08 13:05:00,48.69,48.69,48.65,48.68,104618.0,45.481,45.481,45.4437,45.4717,104618.0
2022-02-08 13:10:00,48.67,48.7,48.65,48.7,104552.0,45.4624,45.4904,45.4437,45.4904,104552.0
2022-02-08 13:15:00,48.69,48.7,48.58,48.63,151418.0,45.481,45.4904,45.3783,45.425,151418.0
2022-02-08 13:20:00,48.63,48.65,48.61,48.62,53405.0,45.425,45.4437,45.4063,45.4157,53405.0
2022-02-08 13:25:00,48.61,48.64,48.58,48.63,64201.0,45.4063,45.4343,45.3783,45.425,64201.0
2022-02-08 13:30:00,48.63,48.69,48.62,48.67,167613.0,45.425,45.481,45.4157,45.4624,167613.0
2022-02-08 13:35:00,48.68,48.72,48.64,48.66,185295.0,45.4717,45.5091,45.4343,45.453,185295.0
2022-02-08 13:40:00,48.66,48.68,48.64,48.65,133967.0,45.453,45.4717,45.4343,45.4437,133967.0
2022-02-08 13:45:00,48.66,48.67,48.56,48.59,141957.0,45.453,45.4624,45.3596,45.3876,141957.0
2022-02-08 13:50:00,48.58,48.59,48.51,48.55,105913.0,45.3783,45.3876,45.3129,45.3503,105913.0
2022-02-08 13:55:00,48.55,48.62,48.54,48.62,110595.0,45.3503,45.4157,45.3409,45.4157,110595.0
2022-02-08 14:00:00,48.62,48.63,48.59,48.63,103799.0,45.4157,45.425,45.3876,45.425,103799.0
2022-02-08 14:05:00,48.63,48.67,48.61,48.62,184156.0,45.425,45.4624,45.4063,45.4157,184156.0
2022-02-08 14:10:00,48.62,48.63,48.58,48.61,136445.0,45.4157,45.425,45.3783,45.4063,136445.0
2022-02-08 14:15:00,48.62,48.62,48.56,48.57,141508.0,45.4157,45.4157,45.3596,45.369,141508.0
2022-02-08 14:20:00,48.58,48.58,48.51,48.54,255441.0,45.3783,45.3783,45.3129,45.3409,255441.0
2022-02-08 14:25:00,48.54,48.56,48.47,48.48,122333.0,45.3409,45.3596,45.2755,45.2849,122333.0
2022-02-08 14:30:00,48.48,48.53,48.46,48.52,117027.0,45.2849,45.3316,45.2662,45.3222,117027.0
2022-02-08 14:35:00,48.52,48.52,48.39,48.4,152862.0,45.3222,45.3222,45.2008,45.2102,152862.0
2022-02-08 14:40:00,48.4,48.45,48.39,48.45,135542.0,45.2102,45.2569,45.2008,45.2569,135542.0
2022-02-08 14:45:00,48.44,48.49,48.42,48.48,116611.0,45.2475,45.2942,45.2288,45.2849,116611.0
2022-02-08 14:50:00,48.49,48.53,48.46,48.5,127980.0,45.2942,45.3316,45.2662,45.3036,127980.0
2022-02-08 14:55:00,48.5,48.51,48.43,48.45,103897.0,45.3036,45.3129,45.2382,45.2569,103897.0
2022-02-08 15:00:00,48.45,48.51,48.38,48.49,174834.0,45.2569,45.3129,45.1915,45.2942,174834.0
2022-02-08 15:05:00,48.48,48.62,48.46,48.59,292035.0,45.2849,45.4157,45.2662,45.3876,292035.0
2022-02-08 15:10:00,48.59,48.77,48.58,48.75,333051.0,45.3876,45.5558,45.3783,45.5371,333051.0
2022-02-08 15:15:00,48.75,48.83,48.74,48.77,267162.0,45.5371,45.6118,45.5277,45.5558,267162.0
2022-02-08 15:20:00,48.77,48.79,48.7,48.72,153455.0,45.5558,45.5745,45.4904,45.5091,153455.0
2022-02-08 15:25:00,48.72,48.73,48.66,48.71,180179.0,45.5091,45.5184,45.453,45.4997,180179.0
2022-02-08 15:30:00,48.71,48.83,48.71,48.79,480002.0,45.4997,45.6118,45.4997,45.5745,480002.0
2022-02-08 15:35:00,48.79,48.79,48.71,48.73,274049.0,45.5745,45.5745,45.4997,45.5184,274049.0
2022-02-08 15:40:00,48.73,48.84,48.73,48.76,333194.0,45.5184,45.6212,45.5184,45.5464,333194.0
2022-02-08 15:45:00,48.76,48.8,48.71,48.77,344633.0,45.5464,45.5838,45.4997,45.5558,344633.0
2022-02-08 15:50:00,48.78,48.94,48.77,48.94,914246.0,45.5651,45.7146,45.5558,45.7146,914246.0
2022-02-08 15:55:00,48.94,48.94,48.77,48.8,1903088.0,45.7146,45.7146,45.5558,45.5838,1903088.0
2022-02-09 09:30:00,49.33,49.38,48.94,48.98,1055641.0,46.0789,46.1256,45.7146,45.7519,1055641.0
2022-02-09 09:35:00,48.98,48.99,48.82,48.92,376186.0,45.7519,45.7613,45.6025,45.6959,376186.0
2022-02-09 09:40:00,48.92,49.04,48.88,49.0,287680.0,45.6959,45.808,45.6585,45.7706,287680.0
2022-02-09 09:45:00,49.0,49.12,48.99,49.11,277886.0,45.7706,45.8827,45.7613,45.8734,277886.0
2022-02-09 09:50:00,49.11,49.13,48.97,49.01,242471.0,45.8734,45.892,45.7426,45.78,242471.0
2022-02-09 09:55:00,49.01,49.1,48.97,49.04,382831.0,45.78,45.864,45.7426,45.808,382831.0
2022-02-09 10:00:00,49.05,49.18,49.04,49.16,360559.0,45.8173,45.9387,45.808,45.9201,360559.0
2022-02-09 10:05:00,49.16,49.17,49.0,49.11,333360.0,45.9201,45.9294,45.7706,45.8734,333360.0
2022-02-09 10:10:00,49.12,49.12,48.92,48.95,217231.0,45.8827,45.8827,45.6959,45.7239,217231.0
2022-02-09 10:15:00,48.95,49.08,48.95,49.01,196874.0,45.7239,45.8453,45.7239,45.78,196874.0
2022-02-09 10:20:00,49.0,49.09,48.99,49.04,167816.0,45.7706,45.8547,45.7613,45.808,167816.0
2022-02-09 10:25:00,49.06,49.17,49.05,49.16,259976.0,45.8267,45.9294,45.8173,45.9201,259976.0
2022-02-09 10:30:00,49.16,49.25,49.11,49.21,246310.0,45.9201,46.0041,45.8734,45.9668,246310.0
2022-02-09 10:35:00,49.2,49.22,49.15,49.18,188012.0,45.9574,45.9761,45.9107,45.9387,188012.0
2022-02-09 10:40:00,49.19,49.25,49.18,49.2,145232.0,45.9481,46.0041,45.9387,45.9574,145232.0
2022-02-09 10:45:00,49.2,49.34,49.19,49.34,185269.0,45.9574,46.0882,45.9481,46.0882,185269.0
2022-02-09 10:50:00,49.34,49.4,49.32,49.36,229055.0,46.0882,46.1442,46.0695,46.1069,229055.0
2022-02-09 10:55:00,49.35,49.41,49.35,49.41,177283.0,46.0975,46.1536,46.0975,46.1536,177283.0
2022-02-09 11:00:00,49.41,49.54,49.41,49.52,336684.0,46.1536,46.275,46.1536,46.2563,336684.0
2022-02-09 11:05:00,49.52,49.52,49.42,49.44,278752.0,46.2563,46.2563,46.1629,46.1816,278752.0
2022-02-09 11:10:00,49.45,49.48,49.39,49.43,265115.0,46.191,46.219,46.1349,46.1723,265115.0
2022-02-09 11:15:00,49.42,49.46,49.39,49.43,139230.0,46.1629,46.2003,46.1349,46.1723,139230.0
2022-02-09 11:20:00,49.42,49.47,49.41,49.44,145906.0,46.1629,46.2096,46.1536,46.1816,145906.0
2022-02-09 11:25:00,49.44,49.45,49.39,49.41,183471.0,46.1816,46.191,46.1349,46.1536,183471.0
2022-02-09 11:30:00,49.42,49.45,49.36,49.4,227007.0,46.1629,46.191,46.1069,46.1442,227007.0
2022-02-09 11:35:00,49.4,49.41,49.32,49.39,176270.0,46.1442,46.1536,46.0695,46.1349,176270.0
2022-02-09 11:40:00,49.4,49.4,49.33,49.35,180774.0,46.1442,46.1442,46.0789,46.0975,180774.0
2022-02-09 11:45:00,49.34,49.42,49.32,49.41,202511.0,46.0882,46.1629,46.0695,46.1536,202511.0
2022-02-09 11:50:00,49.41,49.46,49.39,49.41,139442.0,46.1536,46.2003,46.1349,46.1536,139442.0
2022-02-09 11:55:00,49.41,49.45,49.38,49.39,145411.0,46.1536,46.191,46.1256,46.1349,145411.0
2022-02-09 12:00:00,49.39,49.43,49.36,49.43,124770.0,46.1349,46.1723,46.1069,46.1723,124770.0
2022-02-09 12:05:00,49.43,49.48,49.37,49.48,181856.0,46.1723,46.219,46.1162,46.219,181856.0
2022-02-09 12:10:00,49.48,49.5,49.42,49.48,177341.0,46.219,46.2377,46.1629,46.219,177341.0
2022-02-09 12:15:00,49.49,49.58,49.48,49.58,274545.0,46.2283,46.3124,46.219,46.3124,274545.0
2022-02-09 12:20:00,49.58,49.6,49.51,49.54,298191.0,46.3124,46.3311,46.247,46.275,298191.0
2022-02-09 12:25:00,49.54,49.58,49.53,49.55,147094.0,46.275,46.3124,46.2657,46.2844,147094.0
2022-02-09 12:30:00,49.55,49.6,49.51,49.57,179890.0,46.2844,46.3311,46.247,46.303,179890.0
2022-02-09 12:35:00,49.56,49.65,49.54,49.65,278304.0,46.2937,46.3778,46.275,46.3778,278304.0
2022-02-09 12:40:00,49.65,49.68,49.61,49.66,155651.0,46.3778,46.4058,46.3404,46.3871,155651.0
2022-02-09 12:45:00,49.66,49.68,49.63,49.64,120384.0,46.3871,46.4058,46.3591,46.3684,120384.0
2022-02-09 12:50:00,49.64,49.65,49.59,49.62,187450.0,46.3684,46.3778,46.3217,46.3497,187450.0
2022-02-09 12:55:00,49.62,49.68,49.62,49.66,110615.0,46.3497,46.4058,46.3497,46.3871,110615.0
2022-02-09 13:00:00,49.66,49.69,49.63,49.66,168477.0,46.3871,46.4151,46.3591,46.3871,168477.0
2022-02-09 13:05:00,49.66,49.7,49.65,49.66,261822.0,46.3871,46.4245,46.3778,46.3871,261822.0
2022-02-09 13:10:00,49.66,49.72,49.65,49.66,209389.0,46.3871,46.4432,46.3778,46.3871,209389.0
2022-02-09 13:15:00,49.66,49.7,49.65,49.7,77456.0,46.3871,46.4245,46.3778,46.4245,77456.0
2022-02-09 13:20:00,49.7,49.72,49.68,49.7,280708.0,46.4245,46.4432,46.4058,46.4245,280708.0
2022-02-09 13:25:00,49.7,49.76,49.69,49.76,152908.0,46.4245,46.4805,46.4151,46.4805,152908.0
2022-02-09 13:30:00,49.76,49.81,49.75,49.8,167488.0,46.4805,46.5272,46.4712,46.5179,167488.0
2022-02-09 13:35:00,49.8,49.83,49.78,49.78,220364.0,46.5179,46.5459,46.4992,46.4992,220364.0
2022-02-09 13:40:00,49.79,49.87,49.77,49.87,187197.0,46.5085,46.5833,46.4899,46.5833,187197.0
2022-02-09 13:45:00,49.87,49.9,49.84,49.84,365047.0,46.5833,46.6113,46.5552,46.5552,365047.0
2022-02-09 13:50:00,49.85,49.89,49.81,49.85,230500.0,46.5646,46.602,46.5272,46.5646,230500.0
2022-02-09 13:55:00,49.84,49.88,49.83,49.87,134301.0,46.5552,46.5926,46.5459,46.5833,134301.0
2022-02-09 14:00:00,49.86,49.94,49.86,49.91,184440.0,46.5739,46.6487,46.5739,46.6206,184440.0
2022-02-09 14:05:00,49.92,49.95,49.91,49.93,125922.0,46.63,46.658,46.6206,46.6393,125922.0
2022-02-09 14:10:00,49.93,49.94,49.86,49.91,255732.0,46.6393,46.6487,46.5739,46.6206,255732.0
2022-02-09 14:15:00,49.91,49.93,49.87,49.89,154132.0,46.6206,46.6393,46.5833,46.602,154132.0
2022-02-09 14:20:00,49.89,49.94,49.88,49.94,128190.0,46.602,46.6487,46.5926,46.6487,128190.0
2022-02-09 14:25:00,49.94,49.94,49.9,49.91,113000.0,46.6487,46.6487,46.6113,46.6206,113000.0
2022-02-09 14:30:00,49.91,49.92,49.87,49.91,123279.0,46.6206,46.63,46.5833,46.6206,123279.0
2022-02-09 14:35:00,49.9,49.95,49.89,49.93,202249.0,46.6113,46.658,46.602,46.6393,202249.0
2022-02-09 14:40:00,49.94,49.95,49.9,49.94,156355.0,46.6487,46.658,46.6113,46.6487,156355.0
2022-02-09 14:45:00,49.93,49.95,49.9,49.9,207356.0,46.6393,46.658,46.6113,46.6113,207356.0
2022-02-09 14:50:00,49.91,49.92,49.87,49.91,200696.0,46.6206,46.63,46.5833,46.6206,200696.0
2022-02-09 14:55:00,49.91,49.92,49.81,49.82,245574.0,46.6206,46.63,46.5272,46.5366,245574.0
2022-02-09 15:00:00,49.82,49.86,49.73,49.86,251492.0,46.5366,46.5739,46.4525,46.5739,251492.0
2022-02-09 15:05:00,49.86,49.87,49.77,49.78,296497.0,46.5739,46.5833,46.4899,46.4992,296497.0
2022-02-09 15:10:00,49.79,49.87,49.79,49.84,209570.0,46.5085,46.5833,46.5085,46.5552,209570.0
2022-02-09 15:15:00,49.84,49.86,49.8,49.85,302098.0,46.5552,46.5739,46.5179,46.5646,302098.0
2022-02-09 15:20:00,49.86,49.88,49.84,49.88,236109.0,46.5739,46.5926,46.5552,46.5926,236109.0
2022-02-09 15:25:00,49.87,49.89,49.8,49.88,294801.0,46.5833,46.602,46.5179,46.5926,294801.0
2022-02-09 15:30:00,49.88,49.94,49.85,49.93,406990.0,46.5926,46.6487,46.5646,46.6393,406990.0
2022-02-09 15:35:00,49.93,49.97,49.91,49.95,383586.0,46.6393,46.6767,46.6206,46.658,383586.0
2022-02-09 15:40:00,49.95,49.95,49.82,49.87,486068.0,46.658,46.658,46.5366,46.5833,486068.0
2022-02-09 15:45:00,49.87,49.9,49.8,49.85,661774.0,46.5833,46.6113,46.5179,46.5646,661774.0
2022-02-09 15:50:00,49.86,49.9,49.79,49.84,1117702.0,46.5739,46.6113,46.5085,46.5552,1117702.0
2022-02-09 15:55:00,49.84,49.94,49.8,49.91,1885025.0,46.5552,46.6487,46.5179,46.6206,1885025.0
2022-02-10 09:30:00,49.1,49.43,49.08,49.38,1110070.0,45.864,46.1723,45.8453,46.1256,1110070.0
2022-02-10 09:35:00,49.37,49.73,49.37,49.61,520569.0,46.1162,46.4525,46.1162,46.3404,520569.0
2022-02-10 09:40:00,49.62,49.79,49.62,49.65,384931.0,46.3497,46.5085,46.3497,46.3778,384931.0
2022-02-10 09:45:00,49.65,49.71,49.43,49.44,301880.0,46.3778,46.4338,46.1723,46.1816,301880.0
2022-02-10 09:50:00,49.44,49.59,49.39,49.53,360489.0,46.1816,46.3217,46.1349,46.2657,360489.0
2022-02-10 09:55:00,49.54,49.7,49.49,49.67,255511.0,46.275,46.4245,46.2283,46.3965,255511.0
2022-02-10 10:00:00,49.67,49.82,49.61,49.82,222153.0,46.3965,46.5366,46.3404,46.5366,222153.0
2022-02-10 10:05:00,49.81,49.94,49.76,49.88,287063.0,46.5272,46.6487,46.4805,46.5926,287063.0
2022-02-10 10:10:00,49.88,49.92,49.8,49.82,171704.0,46.5926,46.63,46.5179,46.5366,171704.0
2022-02-10 10:15:00,49.81,49.82,49.68,49.72,192281.0,46.5272,46.5366,46.4058,46.4432,192281.0
2022-02-10 10:20:00,49.72,49.78,49.65,49.73,208144.0,46.4432,46.4992,46.3778,46.4525,208144.0
2022-02-10 10:25:00,49.72,49.77,49.66,49.73,134210.0,46.4432,46.4899,46.3871,46.4525,134210.0
2022-02-10 10:30:00,49.74,49.87,49.73,49.8,228536.0,46.4618,46.5833,46.4525,46.5179,228536.0
2022-02-10 10:35:00,49.81,49.88,49.72,49.88,312808.0,46.5272,46.5926,46.4432,46.5926,312808.0
2022-02-10 10:40:00,49.89,49.92,49.78,49.8,199875.0,46.602,46.63,46.4992,46.5179,199875.0
2022-02-10 10:45:00,49.79,49.83,49.71,49.82,199175.0,46.5085,46.5459,46.4338,46.5366,199175.0
2022-02-10 10:50:00,49.82,49.83,49.59,49.61,268473.0,46.5366,46.5459,46.3217,46.3404,268473.0
2022-02-10 10:55:00,49.6,49.63,49.51,49.55,240656.0,46.3311,46.3591,46.247,46.2844,240656.0
2022-02-10 11:00:00,49.55,49.6,49.45,49.55,262465.0,46.2844,46.3311,46.191,46.2844,262465.0
2022-02-10 11:05:00,49.54,49.62,49.5,49.57,153243.0,46.275,46.3497,46.2377,46.303,153243.0
2022-02-10 11:10:00,49.57,49.57,49.46,49.51,175129.0,46.303,46.303,46.2003,46.247,175129.0
2022-02-10 11:15:00,49.51,49.57,49.42,49.44,193986.0,46.247,46.303,46.1629,46.1816,193986.0
2022-02-10 11:20:00,49.45,49.52,49.4,49.51,161364.0,46.191,46.2563,46.1442,46.247,161364.0
2022-02-10 11:25:00,49.5,49.53,49.43,49.49,160888.0,46.2377,46.2657,46.1723,46.2283,160888.0
2022-02-10 11:30:00,49.49,49.51,49.36,49.39,263900.0,46.2283,46.247,46.1069,46.1349,263900.0
2022-02-10 11:35:00,49.39,49.48,49.38,49.43,139359.0,46.1349,46.219,46.1256,46.1723,139359.0
2022-02-10 11:40:00,49.44,49.56,49.42,49.55,142211.0,46.1816,46.2937,46.1629,46.2844,142211.0
2022-02-10 11:45:00,49.55,49.66,49.53,49.64,204623.0,46.2844,46.3871,46.2657,46.3684,204623.0
2022-02-10 11:50:00,49.64,49.66,49.58,49.59,111804.0,46.3684,46.3871,46.3124,46.3217,111804.0
2022-02-10 11:55:00,49.59,49.66,49.57,49.64,169481.0,46.3217,46.3871,46.303,46.3684,169481.0
2022-02-10 12:00:00,49.65,49.65,49.53,49.55,89520.0,46.3778,46.3778,46.2657,46.2844,89520.0
2022-02-10 12:05:00,49.55,49.64,49.53,49.63,171471.0,46.2844,46.3684,46.2657,46.3591,171471.0
2022-02-10 12:10:00,49.63,49.66,49.58,49.61,89466.0,46.3591,46.3871,46.3124,46.3404,89466.0
2022-02-10 12:15:00,49.61,49.66,49.59,49.63,102064.0,46.3404,46.3871,46.3217,46.3591,102064.0
2022-02-10 12:20:00,49.63,49.67,49.61,49.66,130181.0,46.3591,46.3965,46.3404,46.3871,130181.0
2022-02-10 12:25:00,49.65,49.67,49.61,49.64,68764.0,46.3778,46.3965,46.3404,46.3684,68764.0
2022-02-10 12:30:00,49.64,49.72,49.58,49.61,142461.0,46.3684,46.4432,46.3124,46.3404,142461.0
2022-02-10 12:35:00,49.61,49.7,49.61,49.7,64976.0,46.3404,46.4245,46.3404,46.4245,64976.0
2022-02-10 12:40:00,49.7,49.73,49.67,49.69,109473.0,46.4245,46.4525,46.3965,46.4151,109473.0
2022-02-10 12:45:00,49.7,49.71,49.27,49.38,598318.0,46.4245,46.4338,46.0228,46.1256,598318.0
2022-02-10 12:50:00,49.38,49.44,49.25,49.4,275585.0,46.1256,46.1816,46.0041,46.1442,275585.0
2022-02-10 12:55:00,49.4,49.5,49.38,49.44,126157.0,46.1442,46.2377,46.1256,46.1816,126157.0
2022-02-10 13:00:00,49.43,49.52,49.37,49.5,171721.0,46.1723,46.2563,46.1162,46.2377,171721.0
2022-02-10 13:05:00,49.49,49.53,49.41,49.46,156408.0,46.2283,46.2657,46.1536,46.2003,156408.0
2022-02-10 13:10:00,49.46,49.48,49.41,49.43,196440.0,46.2003,46.219,46.1536,46.1723,196440.0
2022-02-10 13:15:00,49.43,49.43,49.24,49.27,249546.0,46.1723,46.1723,45.9948,46.0228,249546.0
2022-02-10 13:20:00,49.26,49.35,49.24,49.34,210949.0,46.0135,46.0975,45.9948,46.0882,210949.0
2022-02-10 13:25:00,49.35,49.36,49.25,49.26,272251.0,46.0975,46.1069,46.0041,46.0135,272251.0
2022-02-10 13:30:00,49.25,49.32,49.14,49.15,409772.0,46.0041,46.0695,45.9014,45.9107,409772.0
2022-02-10 13:35:00,49.15,49.2,49.1,49.18,328393.0,45.9107,45.9574,45.864,45.9387,328393.0
2022-02-10 13:40:00,49.18,49.29,49.17,49.27,285372.0,45.9387,46.0415,45.9294,46.0228,285372.0
2022-02-10 13:45:00,49.27,49.3,49.18,49.21,156848.0,46.0228,46.0508,45.9387,45.9668,156848.0
2022-02-10 13:50:00,49.21,49.25,49.15,49.22,163796.0,45.9668,46.0041,45.9107,45.9761,163796.0
2022-02-10 13:55:00,49.23,49.32,49.17,49.32,148361.0,45.9855,46.0695,45.9294,46.0695,148361.0
2022-02-10 14:00:00,49.31,49.32,49.17,49.17,192276.0,46.0602,46.0695,45.9294,45.9294,192276.0
2022-02-10 14:05:00,49.18,49.23,49.13,49.22,176496.0,45.9387,45.9855,45.892,45.9761,176496.0
2022-02-10 14:10:00,49.23,49.23,49.13,49.16,323266.0,45.9855,45.9855,45.892,45.9201,323266.0
2022-02-10 14:15:00,49.17,49.17,49.06,49.07,289815.0,45.9294,45.9294,45.8267,45.836,289815.0
2022-02-10 14:20:00,49.07,49.16,49.04,49.15,281827.0,45.836,45.9201,45.808,45.9107,281827.0
2022-02-10 14:25:00,49.15,49.2,49.11,49.13,271236.0,45.9107,45.9574,45.8734,45.892,271236.0
2022-02-10 14:30:00,49.13,49.17,49.08,49.13,179839.0,45.892,45.9294,45.8453,45.892,179839.0
2022-02-10 14:35:00,49.13,49.24,49.09,49.16,209628.0,45.892,45.9948,45.8547,45.9201,209628.0
2022-02-10 14:40:00,49.17,49.25,49.16,49.2,278215.0,45.9294,46.0041,45.9201,45.9574,278215.0
2022-02-10 14:45:00,49.2,49.28,49.13,49.14,217422.0,45.9574,46.0322,45.892,45.9014,217422.0
2022-02-10 14:50:00,49.15,49.24,49.1,49.13,290072.0,45.9107,45.9948,45.864,45.892,290072.0
2022-02-10 14:55:00,49.13,49.15,49.05,49.1,254059.0,45.892,45.9107,45.8173,45.864,254059.0
2022-02-10 15:00:00,49.1,49.12,49.04,49.1,435552.0,45.864,45.8827,45.808,45.864,435552.0
2022-02-10 15:05:00,49.1,49.15,49.06,49.12,288187.0,45.864,45.9107,45.8267,45.8827,288187.0
2022-02-10 15:10:00,49.12,49.19,49.09,49.12,294632.0,45.8827,45.9481,45.8547,45.8827,294632.0
2022-02-10 15:15:00,49.12,49.16,49.05,49.07,316925.0,45.8827,45.9201,45.8173,45.836,316925.0
2022-02-10 15:20:00,49.08,49.13,49.05,49.12,274323.0,45.8453,45.892,45.8173,45.8827,274323.0
2022-02-10 15:25:00,49.12,49.14,49.06,49.06,255290.0,45.8827,45.9014,45.8267,45.8267,255290.0
2022-02-10 15:30:00,49.06,49.07,48.92,48.93,620634.0,45.8267,45.836,45.6959,45.7052,620634.0
2022-02-10 15:35:00,48.93,49.03,48.9,49.0,391418.0,45.7052,45.7986,45.6772,45.7706,391418.0
2022-02-10 15:40:00,49.0,49.01,48.84,48.87,417385.0,45.7706,45.78,45.6212,45.6492,417385.0
2022-02-10 15:45:00,48.87,48.88,48.76,48.84,564053.0,45.6492,45.6585,45.5464,45.6212,564053.0
2022-02-10 15:50:00,48.84,48.95,48.77,48.84,1109920.0,45.6212,45.7239,45.5558,45.6212,1109920.0
2022-02-10 15:55:00,48.85,48.99,48.82,48.88,2329701.0,45.6305,45.7613,45.6025,45.6585,2329701.0
2022-02-11 09:30:00,48.95,49.01,48.82,48.82,716655.0,45.7239,45.78,45.6025,45.6025,716655.0
2022-02-11 09:35:00,48.82,48.93,48.71,48.85,352256.0,45.6025,45.7052,45.4997,45.6305,352256.0
2022-02-11 09:40:00,48.86,48.88,48.69,48.73,261934.0,45.6398,45.6585,45.481,45.5184,261934.0
2022-02-11 09:45:00,48.73,49.11,48.73,49.0,428038.0,45.5184,45.8734,45.5184,45.7706,428038.0
2022-02-11 09:50:00,49.01,49.11,48.98,49.03,200932.0,45.78,45.8734,45.7519,45.7986,200932.0
2022-02-11 09:55:00,49.03,49.05,48.66,48.71,304855.0,45.7986,45.8173,45.453,45.4997,304855.0
2022-02-11 10:00:00,48.71,48.89,48.68,48.83,299735.0,45.4997,45.6679,45.4717,45.6118,299735.0
2022-02-11 10:05:00,48.83,48.97,48.78,48.89,217425.0,45.6118,45.7426,45.5651,45.6679,217425.0
2022-02-11 10:10:00,48.88,48.95,48.72,48.8,246773.0,45.6585,45.7239,45.5091,45.5838,246773.0
2022-02-11 10:15:00,48.79,48.93,48.76,48.88,153913.0,45.5745,45.7052,45.5464,45.6585,153913.0
2022-02-11 10:20:00,48.88,49.05,48.88,49.02,173774.0,45.6585,45.8173,45.6585,45.7893,173774.0
2022-02-11 10:25:00,49.01,49.06,48.93,49.0,141189.0,45.78,45.8267,45.7052,45.7706,141189.0
2022-02-11 10:30:00,49.01,49.05,48.9,48.94,253672.0,45.78,45.8173,45.6772,45.7146,253672.0
2022-02-11 10:35:00,48.94,49.1,48.89,49.08,349021.0,45.7146,45.864,45.6679,45.8453,349021.0
2022-02-11 10:40:00,49.08,49.11,48.98,48.99,187485.0,45.8453,45.8734,45.7519,45.7613,187485.0
2022-02-11 10:45:00,48.99,49.04,48.92,48.93,122207.0,45.7613,45.808,45.6959,45.7052,122207.0
2022-02-11 10:50:00,48.94,48.98,48.89,48.97,179554.0,45.7146,45.7519,45.6679,45.7426,179554.0
2022-02-11 10:55:00,48.97,49.0,48.89,48.94,170463.0,45.7426,45.7706,45.6679,45.7146,170463.0
2022-02-11 11:00:00,48.93,49.09,48.92,49.08,151756.0,45.7052,45.8547,45.6959,45.8453,151756.0
2022-02-11 11:05:00,49.07,49.07,48.81,48.83,145044.0,45.836,45.836,45.5931,45.6118,145044.0
2022-02-11 11:10:00,48.83,48.88,48.74,48.74,209054.0,45.6118,45.6585,45.5277,45.5277,209054.0
2022-02-11 11:15:00,48.75,48.77,48.64,48.72,356882.0,45.5371,45.5558,45.4343,45.5091,356882.0
2022-02-11 11:20:00,48.73,48.8,48.72,48.75,136698.0,45.5184,45.5838,45.5091,45.5371,136698.0
2022-02-11 11:25:00,48.75,48.76,48.63,48.68,266558.0,45.5371,45.5464,45.425,45.4717,266558.0
2022-02-11 11:30:00,48.67,48.74,48.65,48.66,233640.0,45.4624,45.5277,45.4437,45.453,233640.0
2022-02-11 11:35:00,48.67,48.71,48.61,48.63,278459.0,45.4624,45.4997,45.4063,45.425,278459.0
2022-02-11 11:40:00,48.63,48.66,48.6,48.65,183601.0,45.425,45.453,45.397,45.4437,183601.0
2022-02-11 11:45:00,48.65,48.71,48.6,48.66,163133.0,45.4437,45.4997,45.397,45.453,163133.0
2022-02-11 11:50:00,48.66,48.71,48.6,48.66,180839.0,45.453,45.4997,45.397,45.453,180839.0
2022-02-11 11:55:00,48.67,48.78,48.66,48.75,205972.0,45.4624,45.5651,45.453,45.5371,205972.0
2022-02-11 12:00:00,48.74,48.77,48.68,48.76,244929.0,45.5277,45.5558,45.4717,45.5464,244929.0
2022-02-11 12:05:00,48.77,48.77,48.67,48.72,128412.0,45.5558,45.5558,45.4624,45.5091,128412.0
2022-02-11 12:10:00,48.73,48.83,48.7,48.77,142512.0,45.5184,45.6118,45.4904,45.5558,142512.0
2022-02-11 12:15:00,48.77,48.78,48.66,48.69,180432.0,45.5558,45.5651,45.453,45.481,180432.0
2022-02-11 12:20:00,48.69,48.73,48.65,48.7,111858.0,45.481,45.5184,45.4437,45.4904,111858.0
2022-02-11 12:25:00,48.7,48.8,48.68,48.76,101620.0,45.4904,45.5838,45.4717,45.5464,101620.0
2022-02-11 12:30:00,48.77,48.82,48.74,48.78,120737.0,45.5558,45.6025,45.5277,45.5651,120737.0
2022-02-11 12:35:00,48.77,48.8,48.69,48.72,133165.0,45.5558,45.5838,45.481,45.5091,133165.0
2022-02-11 12:40:00,48.72,48.75,48.68,48.7,119796.0,45.5091,45.5371,45.4717,45.4904,119796.0
2022-02-11 12:45:00,48.7,48.75,48.67,48.71,143861.0,45.4904,45.5371,45.4624,45.4997,143861.0
2022-02-11 12:50:00,48.71,48.73,48.56,48.57,164553.0,45.4997,45.5184,45.3596,45.369,164553.0
2022-02-11 12:55:00,48.57,48.6,48.51,48.51,185837.0,45.369,45.397,45.3129,45.3129,185837.0
2022-02-11 13:00:00,48.51,48.56,48.5,48.51,224169.0,45.3129,45.3596,45.3036,45.3129,224169.0
2022-02-11 13:05:00,48.51,48.66,48.5,48.65,212715.0,45.3129,45.453,45.3036,45.4437,212715.0
2022-02-11 13:10:00,48.65,48.65,48.58,48.61,130195.0,45.4437,45.4437,45.3783,45.4063,130195.0
2022-02-11 13:15:00,48.61,48.63,48.55,48.59,159492.0,45.4063,45.425,45.3503,45.3876,159492.0
2022-02-11 13:20:00,48.59,48.6,48.53,48.58,154808.0,45.3876,45.397,45.3316,45.3783,154808.0
2022-02-11 13:25:00,48.57,48.59,48.47,48.48,200576.0,45.369,45.3876,45.2755,45.2849,200576.0
2022-02-11 13:30:00,48.47,48.48,48.33,48.38,363048.0,45.2755,45.2849,45.1448,45.1915,363048.0
2022-02-11 13:35:00,48.38,48.4,48.17,48.18,444287.0,45.1915,45.2102,44.9953,45.0047,444287.0
2022-02-11 13:40:00,48.18,48.34,48.18,48.25,317559.0,45.0047,45.1541,45.0047,45.07,317559.0
2022-02-11 13:45:00,48.25,48.27,48.08,48.25,480244.0,45.07,45.0887,44.9112,45.07,480244.0
2022-02-11 13:50:00,48.25,48.32,48.13,48.26,329633.0,45.07,45.1354,44.9579,45.0794,329633.0
2022-02-11 13:55:00,48.26,48.26,48.12,48.14,302966.0,45.0794,45.0794,44.9486,44.9673,302966.0
2022-02-11 14:00:00,48.14,48.23,47.99,48.18,561848.0,44.9673,45.0514,44.8272,45.0047,561848.0
2022-02-11 14:05:00,48.17,48.28,48.08,48.13,530153.0,44.9953,45.0981,44.9112,44.9579,530153.0
2022-02-11 14:10:00,48.14,48.2,48.06,48.17,362693.0,44.9673,45.0233,44.8926,44.9953,362693.0
2022-02-11 14:15:00,48.18,48.35,48.15,48.26,431111.0,45.0047,45.1634,44.9766,45.0794,431111.0
2022-02-11 14:20:00,48.25,48.3,48.15,48.16,324758.0,45.07,45.1167,44.9766,44.986,324758.0
2022-02-11 14:25:00,48.15,48.17,47.98,48.03,363795.0,44.9766,44.9953,44.8178,44.8645,363795.0
2022-02-11 14:30:00,48.04,48.18,47.96,48.15,498182.0,44.8739,45.0047,44.7992,44.9766,498182.0
2022-02-11 14:35:00,48.14,48.14,48.05,48.07,521794.0,44.9673,44.9673,44.8832,44.9019,521794.0
2022-02-11 14:40:00,48.07,48.12,47.99,48.01,288197.0,44.9019,44.9486,44.8272,44.8459,288197.0
2022-02-11 14:45:00,48.01,48.03,47.87,47.91,385249.0,44.8459,44.8645,44.7151,44.7524,385249.0
2022-02-11 14:50:00,47.91,47.91,47.77,47.84,288949.0,44.7524,44.7524,44.6217,44.6871,288949.0
2022-02-11 14:55:00,47.84,47.96,47.83,47.94,323318.0,44.6871,44.7992,44.6777,44.7805,323318.0
2022-02-11 15:00:00,47.94,48.15,47.91,48.1,448593.0,44.7805,44.9766,44.7524,44.9299,448593.0
2022-02-11 15:05:00,48.09,48.12,47.91,47.93,375508.0,44.9206,44.9486,44.7524,44.7711,375508.0
2022-02-11 15:10:00,47.93,47.96,47.84,47.85,398245.0,44.7711,44.7992,44.6871,44.6964,398245.0
2022-02-11 15:15:00,47.85,47.97,47.74,47.75,540407.0,44.6964,44.8085,44.5937,44.603,540407.0
2022-02-11 15:20:00,47.75,47.8,47.66,47.7,480662.0,44.603,44.6497,44.5189,44.5563,480662.0
2022-02-11 15:25:00,47.7,47.82,47.68,47.78,473934.0,44.5563,44.6684,44.5376,44.631,473934.0
2022-02-11 15:30:00,47.77,47.8,47.61,47.71,655906.0,44.6217,44.6497,44.4722,44.5656,655906.0
2022-02-11 15:35:00,47.7,47.71,47.55,47.55,493181.0,44.5563,44.5656,44.4162,44.4162,493181.0
2022-02-11 15:40:00,47.56,47.62,47.5,47.58,770136.0,44.4255,44.4816,44.3695,44.4442,770136.0
2022-02-11 15:45:00,47.58,47.79,47.56,47.78,697403.0,44.4442,44.6404,44.4255,44.631,697403.0
2022-02-11 15:50:00,47.78,47.85,47.64,47.69,1133365.0,44.631,44.6964,44.5002,44.5469,1133365.0
2022-02-11 15:55:00,47.69,47.89,47.61,47.62,1977752.0,44.5469,44.7338,44.4722,44.4816,1977752.0
2022-02-14 09:30:00,47.93,47.93,47.57,47.74,776623.0,44.7711,44.7711,44.4349,44.5937,776623.0
2022-02-14 09:35:00,47.74,47.9,47.69,47.88,267642.0,44.5937,44.7431,44.5469,44.7244,267642.0
2022-02-14 09:40:00,47.87,48.08,47.84,47.89,408362.0,44.7151,44.9112,44.6871,44.7338,408362.0
2022-02-14 09:45:00,47.89,48.0,47.77,47.94,315466.0,44.7338,44.8365,44.6217,44.7805,315466.0
2022-02-14 09:50:00,47.93,48.18,47.93,48.11,266885.0,44.7711,45.0047,44.7711,44.9393,266885.0
2022-02-14 09:55:00,48.11,48.12,47.82,47.85,183477.0,44.9393,44.9486,44.6684,44.6964,183477.0
2022-02-14 10:00:00,47.86,47.88,47.56,47.61,322011.0,44.7057,44.7244,44.4255,44.4722,322011.0
2022-02-14 10:05:00,47.62,47.7,47.55,47.62,358712.0,44.4816,44.5563,44.4162,44.4816,358712.0
2022-02-14 10:10:00,47.62,47.8,47.6,47.66,357522.0,44.4816,44.6497,44.4629,44.5189,357522.0
2022-02-14 10:15:00,47.66,47.7,47.5,47.68,310395.0,44.5189,44.5563,44.3695,44.5376,310395.0
2022-02-14 10:20:00,47.67,47.79,47.62,47.73,196035.0,44.5283,44.6404,44.4816,44.5843,196035.0
2022-02-14 10:25:00,47.72,47.77,47.64,47.71,197082.0,44.575,44.6217,44.5002,44.5656,197082.0
2022-02-14 10:30:00,47.72,47.75,47.53,47.58,263795.0,44.575,44.603,44.3975,44.4442,263795.0
2022-02-14 10:35:00,47.57,47.6,47.48,47.58,360321.0,44.4349,44.4629,44.3508,44.4442,360321.0
2022-02-14 10:40:00,47.58,47.72,47.55,47.63,179008.0,44.4442,44.575,44.4162,44.4909,179008.0
2022-02-14 10:45:00,47.63,47.68,47.58,47.64,208822.0,44.4909,44.5376,44.4442,44.5002,208822.0
2022-02-14 10:50:00,47.65,47.69,47.55,47.58,248691.0,44.5096,44.5469,44.4162,44.4442,248691.0
2022-02-14 10:55:00,47.58,47.64,47.53,47.54,256981.0,44.4442,44.5002,44.3975,44.4068,256981.0
2022-02-14 11:00:00,47.54,47.65,47.51,47.62,198458.0,44.4068,44.5096,44.3788,44.4816,198458.0
2022-02-14 11:05:00,47.62,47.64,47.52,47.55,152010.0,44.4816,44.5002,44.3882,44.4162,152010.0
2022-02-14 11:10:00,47.54,47.59,47.5,47.52,232826.0,44.4068,44.4535,44.3695,44.3882,232826.0
2022-02-14 11:15:00,47.52,47.69,47.5,47.66,238120.0,44.3882,44.5469,44.3695,44.5189,238120.0
2022-02-14 11:20:00,47.65,47.72,47.61,47.68,196444.0,44.5096,44.575,44.4722,44.5376,196444.0
2022-02-14 11:25:00,47.69,47.83,47.66,47.78,372448.0,44.5469,44.6777,44.5189,44.631,372448.0
2022-02-14 11:30:00,47.78,47.85,47.72,47.82,415375.0,44.631,44.6964,44.575,44.6684,415375.0
2022-02-14 11:35:00,47.82,47.85,47.75,47.79,178996.0,44.6684,44.6964,44.603,44.6404,178996.0
2022-02-14 11:40:00,47.8,47.88,47.79,47.81,158678.0,44.6497,44.7244,44.6404,44.659,158678.0
2022-02-14 11:45:00,47.81,47.87,47.75,47.84,125408.0,44.659,44.7151,44.603,44.6871,125408.0
2022-02-14 11:50:00,47.84,47.86,47.73,47.75,109277.0,44.6871,44.7057,44.5843,44.603,109277.0
2022-02-14 11:55:00,47.75,47.82,47.71,47.79,136443.0,44.603,44.6684,44.5656,44.6404,136443.0
2022-02-14 12:00:00,47.8,47.85,47.74,47.77,112726.0,44.6497,44.6964,44.5937,44.6217,112726.0
2022-02-14 12:05:00,47.78,47.78,47.72,47.74,113714.0,44.631,44.631,44.575,44.5937,113714.0
2022-02-14 12:10:00,47.74,47.82,47.72,47.8,151991.0,44.5937,44.6684,44.575,44.6497,151991.0
2022-02-14 12:15:00,47.8,47.84,47.76,47.8,129816.0,44.6497,44.6871,44.6123,44.6497,129816.0
2022-02-14 12:20:00,47.8,47.91,47.79,47.86,207155.0,44.6497,44.7524,44.6404,44.7057,207155.0
2022-02-14 12:25:00,47.86,47.91,47.84,47.9,126379.0,44.7057,44.7524,44.6871,44.7431,126379.0
2022-02-14 12:30:00,47.9,47.98,47.88,47.91,144020.0,44.7431,44.8178,44.7244,44.7524,144020.0
2022-02-14 12:35:00,47.92,47.92,47.87,47.89,101512.0,44.7618,44.7618,44.7151,44.7338,101512.0
2022-02-14 12:40:00,47.89,47.99,47.88,47.96,82262.0,44.7338,44.8272,44.7244,44.7992,82262.0
2022-02-14 12:45:00,47.95,48.02,47.92,48.02,139568.0,44.7898,44.8552,44.7618,44.8552,139568.0
2022-02-14 12:50:00,48.01,48.02,47.95,47.98,170629.0,44.8459,44.8552,44.7898,44.8178,170629.0
2022-02-14 12:55:00,47.98,47.98,47.89,47.93,106340.0,44.8178,44.8178,44.7338,44.7711,106340.0
2022-02-14 13:00:00,47.94,47.96,47.86,47.9,105727.0,44.7805,44.7992,44.7057,44.7431,105727.0
2022-02-14 13:05:00,47.91,47.95,47.89,47.93,141229.0,44.7524,44.7898,44.7338,44.7711,141229.0
2022-02-14 13:10:00,47.93,47.96,47.85,47.87,173175.0,44.7711,44.7992,44.6964,44.7151,173175.0
2022-02-14 13:15:00,47.87,47.88,47.83,47.86,113327.0,44.7151,44.7244,44.6777,44.7057,113327.0
2022-02-14 13:20:00,47.86,47.87,47.65,47.66,165026.0,44.7057,44.7151,44.5096,44.5189,165026.0
2022-02-14 13:25:00,47.67,47.67,47.63,47.65,137037.0,44.5283,44.5283,44.4909,44.5096,137037.0
2022-02-14 13:30:00,47.64,47.66,47.55,47.62,201903.0,44.5002,44.5189,44.4162,44.4816,201903.0
2022-02-14 13:35:00,47.62,47.67,47.59,47.63,118588.0,44.4816,44.5283,44.4535,44.4909,118588.0
2022-02-14 13:40:00,47.63,47.66,47.59,47.64,167993.0,44.4909,44.5189,44.4535,44.5002,167993.0
2022-02-14 13:45:00,47.63,47.64,47.5,47.52,197727.0,44.4909,44.5002,44.3695,44.3882,197727.0
2022-02-14 13:50:00,47.52,47.54,47.28,47.29,600409.0,44.3882,44.4068,44.164,44.1733,600409.0
2022-02-14 13:55:00,47.3,47.36,47.24,47.26,354344.0,44.1827,44.2387,44.1266,44.1453,354344.0
2022-02-14 14:00:00,47.25,47.33,47.16,47.2,308734.0,44.1359,44.2107,44.0519,44.0892,308734.0
2022-02-14 14:05:00,47.2,47.24,47.11,47.18,334692.0,44.0892,44.1266,44.0052,44.0706,334692.0
2022-02-14 14:10:00,47.19,47.28,47.14,47.23,154963.0,44.0799,44.164,44.0332,44.1173,154963.0
2022-02-14 14:15:00,47.23,47.25,47.16,47.23,211681.0,44.1173,44.1359,44.0519,44.1173,211681.0
2022-02-14 14:20:00,47.23,47.29,47.18,47.18,208694.0,44.1173,44.1733,44.0706,44.0706,208694.0
2022-02-14 14:25:00,47.18,47.55,47.14,47.39,498791.0,44.0706,44.4162,44.0332,44.2667,498791.0
2022-02-14 14:30:00,47.38,47.42,47.26,47.41,312700.0,44.2574,44.2947,44.1453,44.2854,312700.0
2022-02-14 14:35:00,47.41,47.44,47.3,47.34,212710.0,44.2854,44.3134,44.1827,44.22,212710.0
2022-02-14 14:40:00,47.35,47.45,47.32,47.34,220397.0,44.2294,44.3228,44.2013,44.22,220397.0
2022-02-14 14:45:00,47.34,47.42,47.29,47.34,240386.0,44.22,44.2947,44.1733,44.22,240386.0
2022-02-14 14:50:00,47.33,47.5,47.33,47.42,211590.0,44.2107,44.3695,44.2107,44.2947,211590.0
2022-02-14 14:55:00,47.42,47.48,47.39,47.43,204813.0,44.2947,44.3508,44.2667,44.3041,204813.0
2022-02-14 15:00:00,47.42,47.45,47.37,47.39,171235.0,44.2947,44.3228,44.248,44.2667,171235.0
2022-02-14 15:05:00,47.39,47.41,47.27,47.38,204727.0,44.2667,44.2854,44.1546,44.2574,204727.0
2022-02-14 15:10:00,47.38,47.48,47.31,47.45,252745.0,44.2574,44.3508,44.192,44.3228,252745.0
2022-02-14 15:15:00,47.45,47.46,47.33,47.33,240822.0,44.3228,44.3321,44.2107,44.2107,240822.0
2022-02-14 15:20:00,47.33,47.53,47.27,47.47,238293.0,44.2107,44.3975,44.1546,44.3414,238293.0
2022-02-14 15:25:00,47.47,47.52,47.43,47.44,205660.0,44.3414,44.3882,44.3041,44.3134,205660.0
2022-02-14 15:30:00,47.44,47.61,47.4,47.59,345801.0,44.3134,44.4722,44.2761,44.4535,345801.0
2022-02-14 15:35:00,47.59,47.61,47.5,47.52,254381.0,44.4535,44.4722,44.3695,44.3882,254381.0
2022-02-14 15:40:00,47.52,47.57,47.44,47.55,304422.0,44.3882,44.4349,44.3134,44.4162,304422.0
2022-02-14 15:45:00,47.55,47.66,47.41,47.64,492121.0,44.4162,44.5189,44.2854,44.5002,492121.0
2022-02-14 15:50:00,47.64,47.65,47.46,47.58,775035.0,44.5002,44.5096,44.3321,44.4442,775035.0
2022-02-14 15:55:00,47.58,47.65,47.53,47.59,1381728.0,44.4442,44.5096,44.3975,44.4535,1381728.0
2022-02-15 09:30:00,47.74,47.87,47.19,47.34,1858882.0,44.5937,44.7151,44.0799,44.22,1858882.0
2022-02-15 09:35:00,47.35,47.6,47.26,47.59,984854.0,44.2294,44.4629,44.1453,44.4535,984854.0
2022-02-15 09:40:00,47.59,47.64,47.42,47.48,632073.0,44.4535,44.5002,44.2947,44.3508,632073.0
2022-02-15 09:45:00,47.48,47.75,47.48,47.64,540713.0,44.3508,44.603,44.3508,44.5002,540713.0
2022-02-15 09:50:00,47.65,47.71,47.57,47.65,303835.0,44.5096,44.5656,44.4349,44.5096,303835.0
2022-02-15 09:55:00,47.66,47.67,47.58,47.66,281359.0,44.5189,44.5283,44.4442,44.5189,281359.0
2022-02-15 10:00:00,47.66,47.82,47.65,47.74,421997.0,44.5189,44.6684,44.5096,44.5937,421997.0
2022-02-15 10:05:00,47.75,47.8,47.69,47.8,271462.0,44.603,44.6497,44.5469,44.6497,271462.0
2022-02-15 10:10:00,47.8,47.8,47.69,47.76,275724.0,44.6497,44.6497,44.5469,44.6123,275724.0
2022-02-15 10:15:00,47.76,47.86,47.75,47.8,343989.0,44.6123,44.7057,44.603,44.6497,343989.0
2022-02-15 10:20:00,47.8,48.07,47.75,48.03,658412.0,44.6497,44.9019,44.603,44.8645,658412.0
2022-02-15 10:25:00,48.02,48.05,47.89,48.03,390726.0,44.8552,44.8832,44.7338,44.8645,390726.0
2022-02-15 10:30:00,48.04,48.07,47.97,47.98,322102.0,44.8739,44.9019,44.8085,44.8178,322102.0
2022-02-15 10:35:00,47.98,48.1,47.95,48.09,250906.0,44.8178,44.9299,44.7898,44.9206,250906.0
2022-02-15 10:40:00,48.09,48.22,48.07,48.2,345198.0,44.9206,45.042,44.9019,45.0233,345198.0
2022-02-15 10:45:00,48.21,48.21,48.14,48.19,203034.0,45.0327,45.0327,44.9673,45.014,203034.0
2022-02-15 10:50:00,48.19,48.23,48.15,48.23,244281.0,45.014,45.0514,44.9766,45.0514,244281.0
2022-02-15 10:55:00,48.23,48.27,48.1,48.18,286341.0,45.0514,45.0887,44.9299,45.0047,286341.0
2022-02-15 11:00:00,48.18,48.32,48.16,48.32,258809.0,45.0047,45.1354,44.986,45.1354,258809.0
2022-02-15 11:05:00,48.32,48.32,48.23,48.24,238380.0,45.1354,45.1354,45.0514,45.0607,238380.0
2022-02-15 11:10:00,48.24,48.24,48.16,48.19,309913.0,45.0607,45.0607,44.986,45.014,309913.0
2022-02-15 11:15:00,48.19,48.24,48.16,48.21,230783.0,45.014,45.0607,44.986,45.0327,230783.0
2022-02-15 11:20:00,48.21,48.26,48.19,48.2,203358.0,45.0327,45.0794,45.014,45.0233,203358.0
2022-02-15 11:25:00,48.2,48.2,48.11,48.13,280578.0,45.0233,45.0233,44.9393,44.9579,280578.0
2022-02-15 11:30:00,48.13,48.17,48.11,48.16,223092.0,44.9579,44.9953,44.9393,44.986,223092.0
2022-02-15 11:35:00,48.15,48.3,48.14,48.27,281875.0,44.9766,45.1167,44.9673,45.0887,281875.0
2022-02-15 11:40:00,48.26,48.27,48.21,48.21,200985.0,45.0794,45.0887,45.0327,45.0327,200985.0
2022-02-15 11:45:00,48.22,48.25,48.19,48.22,238121.0,45.042,45.07,45.014,45.042,238121.0
2022-02-15 11:50:00,48.22,48.24,48.18,48.22,170504.0,45.042,45.0607,45.0047,45.042,170504.0
2022-02-15 11:55:00,48.22,48.26,48.2,48.23,142096.0,45.042,45.0794,45.0233,45.0514,142096.0
2022-02-15 12:00:00,48.24,48.3,48.21,48.25,200897.0,45.0607,45.1167,45.0327,45.07,200897.0
2022-02-15 12:05:00,48.25,48.25,48.2,48.23,165433.0,45.07,45.07,45.0233,45.0514,165433.0
2022-02-15 12:10:00,48.23,48.25,48.17,48.17,231340.0,45.0514,45.07,44.9953,44.9953,231340.0
2022-02-15 12:15:00,48.16,48.17,48.06,48.14,325827.0,44.986,44.9953,44.8926,44.9673,325827.0
2022-02-15 12:20:00,48.13,48.15,48.08,48.11,106611.0,44.9579,44.9766,44.9112,44.9393,106611.0
2022-02-15 12:25:00,48.11,48.15,48.03,48.13,190890.0,44.9393,44.9766,44.8645,44.9579,190890.0
2022-02-15 12:30:00,48.13,48.19,48.09,48.11,154806.0,44.9579,45.014,44.9206,44.9393,154806.0
2022-02-15 12:35:00,48.11,48.15,48.09,48.11,65727.0,44.9393,44.9766,44.9206,44.9393,65727.0
2022-02-15 12:40:00,48.11,48.16,48.09,48.14,138773.0,44.9393,44.986,44.9206,44.9673,138773.0
2022-02-15 12:45:00,48.14,48.15,48.01,48.02,135342.0,44.9673,44.9766,44.8459,44.8552,135342.0
2022-02-15 12:50:00,48.02,48.09,48.01,48.07,166807.0,44.8552,44.9206,44.8459,44.9019,166807.0
2022-02-15 12:55:00,48.07,48.11,48.04,48.08,130223.0,44.9019,44.9393,44.8739,44.9112,130223.0
2022-02-15 13:00:00,48.08,48.11,48.01,48.03,195534.0,44.9112,44.9393,44.8459,44.8645,195534.0
2022-02-15 13:05:00,48.04,48.12,48.03,48.12,149351.0,44.8739,44.9486,44.8645,44.9486,149351.0
2022-02-15 13:10:00,48.11,48.15,48.1,48.14,96672.0,44.9393,44.9766,44.9299,44.9673,96672.0
2022-02-15 13:15:00,48.15,48.15,48.06,48.07,150355.0,44.9766,44.9766,44.8926,44.9019,150355.0
2022-02-15 13:20:00,48.07,48.22,48.06,48.2,251626.0,44.9019,45.042,44.8926,45.0233,251626.0
2022-02-15 13:25:00,48.2,48.24,48.19,48.21,174557.0,45.0233,45.0607,45.014,45.0327,174557.0
2022-02-15 13:30:00,48.21,48.23,48.16,48.16,104065.0,45.0327,45.0514,44.986,44.986,104065.0
2022-02-15 13:35:00,48.17,48.18,48.15,48.15,106223.0,44.9953,45.0047,44.9766,44.9766,106223.0
2022-02-15 13:40:00,48.16,48.19,48.13,48.15,105410.0,44.986,45.014,44.9579,44.9766,105410.0
2022-02-15 13:45:00,48.14,48.17,48.13,48.17,70907.0,44.9673,44.9953,44.9579,44.9953,70907.0
2022-02-15 13:50:00,48.16,48.16,48.11,48.15,173982.0,44.986,44.986,44.9393,44.9766,173982.0
2022-02-15 13:55:00,48.15,48.17,48.13,48.14,97600.0,44.9766,44.9953,44.9579,44.9673,97600.0
2022-02-15 14:00:00,48.15,48.19,48.14,48.17,163982.0,44.9766,45.014,44.9673,44.9953,163982.0
2022-02-15 14:05:00,48.17,48.18,48.05,48.05,171750.0,44.9953,45.0047,44.8832,44.8832,171750.0
2022-02-15 14:10:00,48.05,48.09,48.03,48.05,176227.0,44.8832,44.9206,44.8645,44.8832,176227.0
2022-02-15 14:15:00,48.05,48.1,47.99,48.08,235114.0,44.8832,44.9299,44.8272,44.9112,235114.0
2022-02-15 14:20:00,48.07,48.12,48.04,48.05,204664.0,44.9019,44.9486,44.8739,44.8832,204664.0
2022-02-15 14:25:00,48.05,48.11,48.04,48.11,193846.0,44.8832,44.9393,44.8739,44.9393,193846.0
2022-02-15 14:30:00,48.11,48.13,48.02,48.04,213160.0,44.9393,44.9579,44.8552,44.8739,213160.0
2022-02-15 14:35:00,48.05,48.1,48.03,48.09,186058.0,44.8832,44.9299,44.8645,44.9206,186058.0
2022-02-15 14:40:00,48.08,48.15,48.01,48.14,216695.0,44.9112,44.9766,44.8459,44.9673,216695.0
2022-02-15 14:45:00,48.15,48.16,48.08,48.12,241954.0,44.9766,44.986,44.9112,44.9486,241954.0
2022-02-15 14:50:00,48.11,48.11,48.05,48.09,206684.0,44.9393,44.9393,44.8832,44.9206,206684.0
2022-02-15 14:55:00,48.1,48.1,48.04,48.06,181835.0,44.9299,44.9299,44.8739,44.8926,181835.0
2022-02-15 15:00:00,48.07,48.22,48.04,48.22,265550.0,44.9019,45.042,44.8739,45.042,265550.0
2022-02-15 15:05:00,48.21,48.23,48.18,48.2,316180.0,45.0327,45.0514,45.0047,45.0233,316180.0
2022-02-15 15:10:00,48.2,48.25,48.18,48.23,304545.0,45.0233,45.07,45.0047,45.0514,304545.0
2022-02-15 15:15:00,48.22,48.34,48.21,48.32,540465.0,45.042,45.1541,45.0327,45.1354,540465.0
2022-02-15 15:20:00,48.32,48.33,48.15,48.18,659853.0,45.1354,45.1448,44.9766,45.0047,659853.0
2022-02-15 15:25:00,48.18,48.25,48.13,48.23,354416.0,45.0047,45.07,44.9579,45.0514,354416.0
2022-02-15 15:30:00,48.24,48.24,48.1,48.15,592945.0,45.0607,45.0607,44.9299,44.9766,592945.0
2022-02-15 15:35:00,48.14,48.19,48.05,48.07,448859.0,44.9673,45.014,44.8832,44.9019,448859.0
2022-02-15 15:40:00,48.07,48.23,48.04,48.23,439437.0,44.9019,45.0514,44.8739,45.0514,439437.0
2022-02-15 15:45:00,48.23,48.27,48.16,48.2,542884.0,45.0514,45.0887,44.986,45.0233,542884.0
2022-02-15 15:50:00,48.21,48.37,48.2,48.31,1068124.0,45.0327,45.1821,45.0233,45.1261,1068124.0
2022-02-15 15:55:00,48.32,48.46,48.27,48.44,2183833.0,45.1354,45.2662,45.0887,45.2475,2183833.0
2022-02-16 09:30:00,48.03,48.29,47.94,48.23,924126.0,44.8645,45.1074,44.7805,45.0514,924126.0
2022-02-16 09:35:00,48.23,48.32,48.11,48.32,242111.0,45.0514,45.1354,44.9393,45.1354,242111.0
2022-02-16 09:40:00,48.29,48.41,48.23,48.3,339118.0,45.1074,45.2195,45.0514,45.1167,339118.0
2022-02-16 09:45:00,48.29,48.49,48.27,48.38,221905.0,45.1074,45.2942,45.0887,45.1915,221905.0
2022-02-16 09:50:00,48.37,48.37,48.08,48.15,259266.0,45.1821,45.1821,44.9112,44.9766,259266.0
2022-02-16 09:55:00,48.16,48.36,48.16,48.36,236660.0,44.986,45.1728,44.986,45.1728,236660.0
2022-02-16 10:00:00,48.35,48.36,48.22,48.25,200691.0,45.1634,45.1728,45.042,45.07,200691.0
2022-02-16 10:05:00,48.24,48.35,48.22,48.27,176026.0,45.0607,45.1634,45.042,45.0887,176026.0
2022-02-16 10:10:00,48.27,48.3,48.17,48.2,139405.0,45.0887,45.1167,44.9953,45.0233,139405.0
2022-02-16 10:15:00,48.2,48.21,48.08,48.13,156771.0,45.0233,45.0327,44.9112,44.9579,156771.0
2022-02-16 10:20:00,48.13,48.27,48.1,48.25,148529.0,44.9579,45.0887,44.9299,45.07,148529.0
2022-02-16 10:25:00,48.25,48.39,48.25,48.38,230795.0,45.07,45.2008,45.07,45.1915,230795.0
2022-02-16 10:30:00,48.38,48.42,48.28,48.42,197855.0,45.1915,45.2288,45.0981,45.2288,197855.0
2022-02-16 10:35:00,48.42,48.43,48.29,48.33,183793.0,45.2288,45.2382,45.1074,45.1448,183793.0
2022-02-16 10:40:00,48.33,48.44,48.31,48.42,167422.0,45.1448,45.2475,45.1261,45.2288,167422.0
2022-02-16 10:45:00,48.42,48.42,48.3,48.38,198903.0,45.2288,45.2288,45.1167,45.1915,198903.0
2022-02-16 10:50:00,48.38,48.43,48.33,48.34,187868.0,45.1915,45.2382,45.1448,45.1541,187868.0
2022-02-16 10:55:00,48.34,48.37,48.29,48.32,171179.0,45.1541,45.1821,45.1074,45.1354,171179.0
2022-02-16 11:00:00,48.33,48.36,48.28,48.34,102832.0,45.1448,45.1728,45.0981,45.1541,102832.0
2022-02-16 11:05:00,48.34,48.42,48.3,48.36,192883.0,45.1541,45.2288,45.1167,45.1728,192883.0
2022-02-16 11:10:00,48.36,48.36,48.28,48.29,112455.0,45.1728,45.1728,45.0981,45.1074,112455.0
2022-02-16 11:15:00,48.29,48.34,48.24,48.24,91440.0,45.1074,45.1541,45.0607,45.0607,91440.0
2022-02-16 11:20:00,48.24,48.28,48.21,48.28,85145.0,45.0607,45.0981,45.0327,45.0981,85145.0
2022-02-16 11:25:00,48.27,48.36,48.27,48.34,115973.0,45.0887,45.1728,45.0887,45.1541,115973.0
2022-02-16 11:30:00,48.34,48.34,48.29,48.29,96109.0,45.1541,45.1541,45.1074,45.1074,96109.0
2022-02-16 11:35:00,48.29,48.3,48.23,48.25,149294.0,45.1074,45.1167,45.0514,45.07,149294.0
2022-02-16 11:40:00,48.26,48.27,48.17,48.19,170435.0,45.0794,45.0887,44.9953,45.014,170435.0
2022-02-16 11:45:00,48.2,48.21,48.14,48.17,148542.0,45.0233,45.0327,44.9673,44.9953,148542.0
2022-02-16 11:50:00,48.17,48.19,48.12,48.13,130176.0,44.9953,45.014,44.9486,44.9579,130176.0
2022-02-16 11:55:00,48.12,48.17,48.12,48.15,166647.0,44.9486,44.9953,44.9486,44.9766,166647.0
2022-02-16 12:00:00,48.15,48.18,48.11,48.15,110742.0,44.9766,45.0047,44.9393,44.9766,110742.0
2022-02-16 12:05:00,48.16,48.2,48.15,48.16,75996.0,44.986,45.0233,44.9766,44.986,75996.0
2022-02-16 12:10:00,48.16,48.18,48.14,48.16,117113.0,44.986,45.0047,44.9673,44.986,117113.0
2022-02-16 12:15:00,48.16,48.16,48.07,48.08,178857.0,44.986,44.986,44.9019,44.9112,178857.0
2022-02-16 12:20:00,48.09,48.11,48.02,48.09,196503.0,44.9206,44.9393,44.8552,44.9206,196503.0
2022-02-16 12:25:00,48.09,48.11,48.01,48.02,119832.0,44.9206,44.9393,44.8459,44.8552,119832.0
2022-02-16 12:30:00,48.02,48.02,47.8,47.83,444951.0,44.8552,44.8552,44.6497,44.6777,444951.0
2022-02-16 12:35:00,47.83,47.86,47.8,47.85,208880.0,44.6777,44.7057,44.6497,44.6964,208880.0
2022-02-16 12:40:00,47.85,47.9,47.82,47.82,231873.0,44.6964,44.7431,44.6684,44.6684,231873.0
2022-02-16 12:45:00,47.83,47.91,47.81,47.89,190421.0,44.6777,44.7524,44.659,44.7338,190421.0
2022-02-16 12:50:00,47.9,47.92,47.84,47.84,166256.0,44.7431,44.7618,44.6871,44.6871,166256.0
2022-02-16 12:55:00,47.84,47.86,47.76,47.76,268842.0,44.6871,44.7057,44.6123,44.6123,268842.0
2022-02-16 13:00:00,47.77,47.81,47.73,47.74,282710.0,44.6217,44.659,44.5843,44.5937,282710.0
2022-02-16 13:05:00,47.74,47.82,47.71,47.8,156190.0,44.5937,44.6684,44.5656,44.6497,156190.0
2022-02-16 13:10:00,47.8,47.84,47.78,47.81,100783.0,44.6497,44.6871,44.631,44.659,100783.0
2022-02-16 13:15:00,47.82,47.83,47.8,47.82,128748.0,44.6684,44.6777,44.6497,44.6684,128748.0
2022-02-16 13:20:00,47.81,47.87,47.79,47.8,192897.0,44.659,44.7151,44.6404,44.6497,192897.0
2022-02-16 13:25:00,47.8,47.8,47.74,47.75,127233.0,44.6497,44.6497,44.5937,44.603,127233.0
2022-02-16 13:30:00,47.75,47.76,47.67,47.71,209968.0,44.603,44.6123,44.5283,44.5656,209968.0
2022-02-16 13:35:00,47.71,47.77,47.71,47.73,118457.0,44.5656,44.6217,44.5656,44.5843,118457.0
2022-02-16 13:40:00,47.73,47.74,47.69,47.73,117738.0,44.5843,44.5937,44.5469,44.5843,117738.0
2022-02-16 13:45:00,47.73,47.75,47.67,47.7,147188.0,44.5843,44.603,44.5283,44.5563,147188.0
2022-02-16 13:50:00,47.71,47.72,47.68,47.7,162504.0,44.5656,44.575,44.5376,44.5563,162504.0
2022-02-16 13:55:00,47.7,47.73,47.66,47.71,176324.0,44.5563,44.5843,44.5189,44.5656,176324.0
2022-02-16 14:00:00,47.71,47.92,47.6,47.81,762803.0,44.5656,44.7618,44.4629,44.659,762803.0
2022-02-16 14:05:00,47.81,47.93,47.76,47.85,344363.0,44.659,44.7711,44.6123,44.6964,344363.0
2022-02-16 14:10:00,47.85,47.87,47.74,47.77,309673.0,44.6964,44.7151,44.5937,44.6217,309673.0
2022-02-16 14:15:00,47.77,47.98,47.77,47.96,191053.0,44.6217,44.8178,44.6217,44.7992,191053.0
2022-02-16 14:20:00,47.95,48.19,47.92,48.19,251823.0,44.7898,45.014,44.7618,45.014,251823.0
2022-02-16 14:25:00,48.19,48.2,48.12,48.15,285448.0,45.014,45.0233,44.9486,44.9766,285448.0
2022-02-16 14:30:00,48.14,48.31,48.14,48.15,543307.0,44.9673,45.1261,44.9673,44.9766,543307.0
2022-02-16 14:35:00,48.15,48.17,48.08,48.15,274491.0,44.9766,44.9953,44.9112,44.9766,274491.0
2022-02-16 14:40:00,48.15,48.17,48.08,48.13,181034.0,44.9766,44.9953,44.9112,44.9579,181034.0
2022-02-16 14:45:00,48.13,48.17,48.09,48.12,152857.0,44.9579,44.9953,44.9206,44.9486,152857.0
2022-02-16 14:50:00,48.12,48.22,48.11,48.2,337889.0,44.9486,45.042,44.9393,45.0233,337889.0
2022-02-16 14:55:00,48.2,48.27,48.19,48.26,233795.0,45.0233,45.0887,45.014,45.0794,233795.0
2022-02-16 15:00:00,48.26,48.41,48.24,48.39,459440.0,45.0794,45.2195,45.0607,45.2008,459440.0
2022-02-16 15:05:00,48.4,48.42,48.34,48.36,239888.0,45.2102,45.2288,45.1541,45.1728,239888.0
2022-02-16 15:10:00,48.35,48.37,48.25,48.27,291991.0,45.1634,45.1821,45.07,45.0887,291991.0
2022-02-16 15:15:00,48.28,48.31,48.25,48.29,370129.0,45.0981,45.1261,45.07,45.1074,370129.0
2022-02-16 15:20:00,48.29,48.31,48.24,48.27,394690.0,45.1074,45.1261,45.0607,45.0887,394690.0
2022-02-16 15:25:00,48.28,48.31,48.24,48.29,342279.0,45.0981,45.1261,45.0607,45.1074,342279.0
2022-02-16 15:30:00,48.29,48.32,48.17,48.2,512075.0,45.1074,45.1354,44.9953,45.0233,512075.0
2022-02-16 15:35:00,48.2,48.25,48.15,48.23,384662.0,45.0233,45.07,44.9766,45.0514,384662.0
2022-02-16 15:40:00,48.24,48.24,48.16,48.16,435551.0,45.0607,45.0607,44.986,44.986,435551.0
2022-02-16 15:45:00,48.16,48.23,48.13,48.22,672225.0,44.986,45.0514,44.9579,45.042,672225.0
2022-02-16 15:50:00,48.23,48.28,48.14,48.16,612728.0,45.0514,45.0981,44.9673,44.986,612728.0
2022-02-16 15:55:00,48.16,48.25,48.16,48.22,1289935.0,44.986,45.07,44.986,45.042,1289935.0
2022-02-17 09:30:00,47.86,47.86,47.45,47.6,975101.0,44.7057,44.7057,44.3228,44.4629,975101.0
2022-02-17 09:35:00,47.59,47.82,47.58,47.82,430286.0,44.4535,44.6684,44.4442,44.6684,430286.0
2022-02-17 09:40:00,47.81,47.85,47.7,47.8,295301.0,44.659,44.6964,44.5563,44.6497,295301.0
2022-02-17 09:45:00,47.81,47.82,47.66,47.78,346183.0,44.659,44.6684,44.5189,44.631,346183.0
2022-02-17 09:50:00,47.76,47.77,47.57,47.62,251115.0,44.6123,44.6217,44.4349,44.4816,251115.0
2022-02-17 09:55:00,47.62,47.74,47.59,47.73,234154.0,44.4816,44.5937,44.4535,44.5843,234154.0
2022-02-17 10:00:00,47.72,47.73,47.64,47.66,225747.0,44.575,44.5843,44.5002,44.5189,225747.0
2022-02-17 10:05:00,47.65,47.71,47.62,47.66,215641.0,44.5096,44.5656,44.4816,44.5189,215641.0
2022-02-17 10:10:00,47.66,47.71,47.61,47.69,188489.0,44.5189,44.5656,44.4722,44.5469,188489.0
2022-02-17 10:15:00,47.69,47.73,47.57,47.58,234236.0,44.5469,44.5843,44.4349,44.4442,234236.0
2022-02-17 10:20:00,47.58,47.58,47.45,47.51,377869.0,44.4442,44.4442,44.3228,44.3788,377869.0
2022-02-17 10:25:00,47.51,47.51,47.38,47.43,385409.0,44.3788,44.3788,44.2574,44.3041,385409.0
2022-02-17 10:30:00,47.43,47.54,47.39,47.52,240304.0,44.3041,44.4068,44.2667,44.3882,240304.0
2022-02-17 10:35:00,47.51,47.55,47.46,47.5,250869.0,44.3788,44.4162,44.3321,44.3695,250869.0
2022-02-17 10:40:00,47.5,47.51,47.41,47.45,237775.0,44.3695,44.3788,44.2854,44.3228,237775.0
2022-02-17 10:45:00,47.45,47.56,47.4,47.47,311936.0,44.3228,44.4255,44.2761,44.3414,311936.0
2022-02-17 10:50:00,47.47,47.51,47.42,47.49,210180.0,44.3414,44.3788,44.2947,44.3601,210180.0
2022-02-17 10:55:00,47.48,47.56,47.48,47.55,194237.0,44.3508,44.4255,44.3508,44.4162,194237.0
2022-02-17 11:00:00,47.54,47.62,47.51,47.54,310212.0,44.4068,44.4816,44.3788,44.4068,310212.0
2022-02-17 11:05:00,47.54,47.67,47.54,47.63,308678.0,44.4068,44.5283,44.4068,44.4909,308678.0
2022-02-17 11:10:00,47.62,47.7,47.61,47.66,212197.0,44.4816,44.5563,44.4722,44.5189,212197.0
2022-02-17 11:15:00,47.66,47.75,47.63,47.7,226728.0,44.5189,44.603,44.4909,44.5563,226728.0
2022-02-17 11:20:00,47.7,47.74,47.66,47.71,271493.0,44.5563,44.5937,44.5189,44.5656,271493.0
2022-02-17 11:25:00,47.7,47.73,47.65,47.68,171500.0,44.5563,44.5843,44.5096,44.5376,171500.0
2022-02-17 11:30:00,47.68,47.69,47.61,47.63,105759.0,44.5376,44.5469,44.4722,44.4909,105759.0
2022-02-17 11:35:00,47.64,47.66,47.58,47.61,138562.0,44.5002,44.5189,44.4442,44.4722,138562.0
2022-02-17 11:40:00,47.62,47.72,47.6,47.7,116295.0,44.4816,44.575,44.4629,44.5563,116295.0
2022-02-17 11:45:00,47.7,47.81,47.68,47.78,149300.0,44.5563,44.659,44.5376,44.631,149300.0
2022-02-17 11:50:00,47.78,47.78,47.69,47.72,184777.0,44.631,44.631,44.5469,44.575,184777.0
2022-02-17 11:55:00,47.72,47.76,47.64,47.67,198228.0,44.575,44.6123,44.5002,44.5283,198228.0
2022-02-17 12:00:00,47.67,47.81,47.67,47.81,256732.0,44.5283,44.659,44.5283,44.659,256732.0
2022-02-17 12:05:00,47.81,47.82,47.69,47.72,182965.0,44.659,44.6684,44.5469,44.575,182965.0
2022-02-17 12:10:00,47.71,47.74,47.66,47.73,106676.0,44.5656,44.5937,44.5189,44.5843,106676.0
2022-02-17 12:15:00,47.73,47.76,47.71,47.72,130473.0,44.5843,44.6123,44.5656,44.575,130473.0
2022-02-17 12:20:00,47.73,47.78,47.7,47.76,145489.0,44.5843,44.631,44.5563,44.6123,145489.0
2022-02-17 12:25:00,47.76,47.81,47.75,47.75,86748.0,44.6123,44.659,44.603,44.603,86748.0
2022-02-17 12:30:00,47.75,47.8,47.71,47.77,113621.0,44.603,44.6497,44.5656,44.6217,113621.0
2022-02-17 12:35:00,47.77,47.78,47.75,47.77,67909.0,44.6217,44.631,44.603,44.6217,67909.0
2022-02-17 12:40:00,47.76,47.82,47.73,47.82,79518.0,44.6123,44.6684,44.5843,44.6684,79518.0
2022-02-17 12:45:00,47.82,47.85,47.75,47.8,101946.0,44.6684,44.6964,44.603,44.6497,101946.0
2022-02-17 12:50:00,47.8,47.9,47.79,47.9,318812.0,44.6497,44.7431,44.6404,44.7431,318812.0
2022-02-17 12:55:00,47.9,47.98,47.89,47.97,345774.0,44.7431,44.8178,44.7338,44.8085,345774.0
2022-02-17 13:00:00,47.97,48.0,47.9,47.94,225952.0,44.8085,44.8365,44.7431,44.7805,225952.0
2022-02-17 13:05:00,47.95,48.05,47.94,48.05,292179.0,44.7898,44.8832,44.7805,44.8832,292179.0
2022-02-17 13:10:00,48.05,48.06,47.97,48.04,239876.0,44.8832,44.8926,44.8085,44.8739,239876.0
2022-02-17 13:15:00,48.03,48.07,48.0,48.03,218640.0,44.8645,44.9019,44.8365,44.8645,218640.0
2022-02-17 13:20:00,48.03,48.05,47.94,47.98,103721.0,44.8645,44.8832,44.7805,44.8178,103721.0
2022-02-17 13:25:00,47.98,47.99,47.93,47.98,173002.0,44.8178,44.8272,44.7711,44.8178,173002.0
2022-02-17 13:30:00,47.98,48.1,47.95,48.09,159389.0,44.8178,44.9299,44.7898,44.9206,159389.0
2022-02-17 13:35:00,48.08,48.12,48.04,48.08,191119.0,44.9112,44.9486,44.8739,44.9112,191119.0
2022-02-17 13:40:00,48.07,48.14,48.02,48.14,159538.0,44.9019,44.9673,44.8552,44.9673,159538.0
2022-02-17 13:45:00,48.13,48.15,48.06,48.07,217873.0,44.9579,44.9766,44.8926,44.9019,217873.0
2022-02-17 13:50:00,48.07,48.08,48.02,48.07,138750.0,44.9019,44.9112,44.8552,44.9019,138750.0
2022-02-17 13:55:00,48.07,48.14,48.06,48.13,161470.0,44.9019,44.9673,44.8926,44.9579,161470.0
2022-02-17 14:00:00,48.13,48.14,48.08,48.09,179550.0,44.9579,44.9673,44.9112,44.9206,179550.0
2022-02-17 14:05:00,48.09,48.17,48.08,48.14,240576.0,44.9206,44.9953,44.9112,44.9673,240576.0
2022-02-17 14:10:00,48.13,48.15,48.08,48.15,235393.0,44.9579,44.9766,44.9112,44.9766,235393.0
2022-02-17 14:15:00,48.15,48.24,48.12,48.24,258969.0,44.9766,45.0607,44.9486,45.0607,258969.0
2022-02-17 14:20:00,48.24,48.26,48.1,48.11,227573.0,45.0607,45.0794,44.9299,44.9393,227573.0
2022-02-17 14:25:00,48.1,48.18,48.08,48.17,212374.0,44.9299,45.0047,44.9112,44.9953,212374.0
2022-02-17 14:30:00,48.18,48.19,48.07,48.1,175121.0,45.0047,45.014,44.9019,44.9299,175121.0
2022-02-17 14:35:00,48.1,48.11,48.04,48.08,179481.0,44.9299,44.9393,44.8739,44.9112,179481.0
2022-02-17 14:40:00,48.07,48.09,48.0,48.0,190256.0,44.9019,44.9206,44.8365,44.8365,190256.0
2022-02-17 14:45:00,48.01,48.04,47.96,48.04,195128.0,44.8459,44.8739,44.7992,44.8739,195128.0
2022-02-17 14:50:00,48.03,48.04,47.91,47.96,172199.0,44.8645,44.8739,44.7524,44.7992,172199.0
2022-02-17 14:55:00,47.97,47.99,47.87,47.89,183954.0,44.8085,44.8272,44.7151,44.7338,183954.0
2022-02-17 15:00:00,47.89,47.93,47.84,47.86,230403.0,44.7338,44.7711,44.6871,44.7057,230403.0
2022-02-17 15:05:00,47.87,47.9,47.78,47.78,245179.0,44.7151,44.7431,44.631,44.631,245179.0
2022-02-17 15:10:00,47.78,47.81,47.74,47.76,319985.0,44.631,44.659,44.5937,44.6123,319985.0
2022-02-17 15:15:00,47.76,47.78,47.68,47.78,398853.0,44.6123,44.631,44.5376,44.631,398853.0
2022-02-17 15:20:00,47.78,47.82,47.72,47.75,234815.0,44.631,44.6684,44.575,44.603,234815.0
2022-02-17 15:25:00,47.74,47.77,47.65,47.67,332821.0,44.5937,44.6217,44.5096,44.5283,332821.0
2022-02-17 15:30:00,47.68,47.73,47.6,47.64,493146.0,44.5376,44.5843,44.4629,44.5002,493146.0
2022-02-17 15:35:00,47.65,47.76,47.64,47.74,381887.0,44.5096,44.6123,44.5002,44.5937,381887.0
2022-02-17 15:40:00,47.73,47.74,47.66,47.72,459068.0,44.5843,44.5937,44.5189,44.575,459068.0
2022-02-17 15:45:00,47.73,47.78,47.71,47.71,556449.0,44.5843,44.631,44.5656,44.5656,556449.0
2022-02-17 15:50:00,47.72,47.73,47.49,47.57,1465832.0,44.575,44.5843,44.3601,44.4349,1465832.0
2022-02-17 15:55:00,47.57,47.67,47.54,47.57,2040718.0,44.4349,44.5283,44.4068,44.4349,2040718.0
2022-02-18 09:30:00,46.1,46.21,45.55,45.77,4114832.0,43.0617,43.1645,42.548,42.7535,4114832.0
2022-02-18 09:35:00,45.76,46.19,45.66,45.94,1753423.0,42.7441,43.1458,42.6507,42.9123,1753423.0
2022-02-18 09:40:00,45.95,45.99,45.36,45.37,1387623.0,42.9216,42.959,42.3705,42.3798,1387623.0
2022-02-18 09:45:00,45.38,45.41,45.23,45.36,1600995.0,42.3892,42.4172,42.2491,42.3705,1600995.0
2022-02-18 09:50:00,45.35,45.46,45.28,45.42,1216074.0,42.3612,42.4639,42.2958,42.4266,1216074.0
2022-02-18 09:55:00,45.43,45.49,45.35,45.37,935875.0,42.4359,42.4919,42.3612,42.3798,935875.0
2022-02-18 10:00:00,45.37,45.44,45.31,45.34,819849.0,42.3798,42.4452,42.3238,42.3518,819849.0
2022-02-18 10:05:00,45.34,45.38,45.26,45.37,808656.0,42.3518,42.3892,42.2771,42.3798,808656.0
2022-02-18 10:10:00,45.37,45.49,45.22,45.29,1139094.0,42.3798,42.4919,42.2397,42.3051,1139094.0
2022-02-18 10:15:00,45.29,45.4,45.11,45.18,1052222.0,42.3051,42.4079,42.137,42.2024,1052222.0
2022-02-18 10:20:00,45.19,45.23,45.06,45.07,947634.0,42.2117,42.2491,42.0903,42.0996,947634.0
2022-02-18 10:25:00,45.08,45.14,45.03,45.04,853827.0,42.109,42.165,42.0623,42.0716,853827.0
2022-02-18 10:30:00,45.05,45.05,44.83,44.98,1452553.0,42.0809,42.0809,41.8754,42.0156,1452553.0
2022-02-18 10:35:00,44.98,44.99,44.83,44.84,686200.0,42.0156,42.0249,41.8754,41.8848,686200.0
2022-02-18 10:40:00,44.84,44.92,44.76,44.91,1128527.0,41.8848,41.9595,41.8101,41.9502,1128527.0
2022-02-18 10:45:00,44.91,44.92,44.74,44.8,998253.0,41.9502,41.9595,41.7914,41.8474,998253.0
2022-02-18 10:50:00,44.8,44.9,44.73,44.75,857362.0,41.8474,41.9408,41.782,41.8007,857362.0
2022-02-18 10:55:00,44.76,44.78,44.66,44.7,806923.0,41.8101,41.8287,41.7166,41.754,806923.0
2022-02-18 11:00:00,44.7,44.75,44.58,44.62,999087.0,41.754,41.8007,41.6419,41.6793,999087.0
2022-02-18 11:05:00,44.63,44.74,44.6,44.61,705728.0,41.6886,41.7914,41.6606,41.6699,705728.0
2022-02-18 11:10:00,44.61,44.63,44.53,44.56,1089705.0,41.6699,41.6886,41.5952,41.6232,1089705.0
2022-02-18 11:15:00,44.57,44.69,44.53,44.63,946838.0,41.6326,41.7447,41.5952,41.6886,946838.0
2022-02-18 11:20:00,44.63,44.86,44.61,44.84,947840.0,41.6886,41.9035,41.6699,41.8848,947840.0
2022-02-18 11:25:00,44.84,45.05,44.84,44.9,1001093.0,41.8848,42.0809,41.8848,41.9408,1001093.0
2022-02-18 11:30:00,44.9,44.95,44.81,44.94,579438.0,41.9408,41.9875,41.8568,41.9782,579438.0
2022-02-18 11:35:00,44.93,45.17,44.9,45.17,1000824.0,41.9688,42.193,41.9408,42.193,1000824.0
2022-02-18 11:40:00,45.17,45.17,44.99,45.03,723515.0,42.193,42.193,42.0249,42.0623,723515.0
2022-02-18 11:45:00,45.02,45.05,44.91,44.94,372369.0,42.0529,42.0809,41.9502,41.9782,372369.0
2022-02-18 11:50:00,44.94,44.95,44.85,44.88,382800.0,41.9782,41.9875,41.8941,41.9221,382800.0
2022-02-18 11:55:00,44.88,44.93,44.76,44.82,495582.0,41.9221,41.9688,41.8101,41.8661,495582.0
2022-02-18 12:00:00,44.81,44.83,44.72,44.78,429770.0,41.8568,41.8754,41.7727,41.8287,429770.0
2022-02-18 12:05:00,44.78,44.85,44.75,44.83,476370.0,41.8287,41.8941,41.8007,41.8754,476370.0
2022-02-18 12:10:00,44.83,44.87,44.78,44.79,525076.0,41.8754,41.9128,41.8287,41.8381,525076.0
2022-02-18 12:15:00,44.79,44.94,44.76,44.8,390341.0,41.8381,41.9782,41.8101,41.8474,390341.0
2022-02-18 12:20:00,44.81,44.85,44.74,44.75,455993.0,41.8568,41.8941,41.7914,41.8007,455993.0
2022-02-18 12:25:00,44.75,44.81,44.71,44.75,584260.0,41.8007,41.8568,41.7633,41.8007,584260.0
2022-02-18 12:30:00,44.75,44.84,44.67,44.78,599272.0,41.8007,41.8848,41.726,41.8287,599272.0
2022-02-18 12:35:00,44.78,44.88,44.74,44.78,372816.0,41.8287,41.9221,41.7914,41.8287,372816.0
2022-02-18 12:40:00,44.78,44.92,44.75,44.8,450939.0,41.8287,41.9595,41.8007,41.8474,450939.0
2022-02-18 12:45:00,44.79,44.8,44.67,44.7,370448.0,41.8381,41.8474,41.726,41.754,370448.0
2022-02-18 12:50:00,44.7,44.78,44.68,44.71,428485.0,41.754,41.8287,41.7353,41.7633,428485.0
2022-02-18 12:55:00,44.71,44.8,44.66,44.7,660292.0,41.7633,41.8474,41.7166,41.754,660292.0
2022-02-18 13:00:00,44.7,44.74,44.62,44.65,336856.0,41.754,41.7914,41.6793,41.7073,336856.0
2022-02-18 13:05:00,44.65,44.68,44.59,44.61,462193.0,41.7073,41.7353,41.6513,41.6699,462193.0
2022-02-18 13:10:00,44.61,44.61,44.54,44.57,455393.0,41.6699,41.6699,41.6046,41.6326,455393.0
2022-02-18 13:15:00,44.57,44.61,44.51,44.55,603598.0,41.6326,41.6699,41.5765,41.6139,603598.0
2022-02-18 13:20:00,44.55,44.69,44.53,44.69,382179.0,41.6139,41.7447,41.5952,41.7447,382179.0
2022-02-18 13:25:00,44.69,44.71,44.57,44.59,584168.0,41.7447,41.7633,41.6326,41.6513,584168.0
2022-02-18 13:30:00,44.58,44.59,44.51,44.54,522753.0,41.6419,41.6513,41.5765,41.6046,522753.0
2022-02-18 13:35:00,44.53,44.87,44.52,44.85,675293.0,41.5952,41.9128,41.5859,41.8941,675293.0
2022-02-18 13:40:00,44.85,44.9,44.78,44.83,568671.0,41.8941,41.9408,41.8287,41.8754,568671.0
2022-02-18 13:45:00,44.83,44.98,44.82,44.97,529714.0,41.8754,42.0156,41.8661,42.0062,529714.0
2022-02-18 13:50:00,44.96,44.96,44.88,44.94,298538.0,41.9969,41.9969,41.9221,41.9782,298538.0
2022-02-18 13:55:00,44.94,45.01,44.91,44.96,427756.0,41.9782,42.0436,41.9502,41.9969,427756.0
2022-02-18 14:00:00,44.96,45.02,44.92,44.94,332796.0,41.9969,42.0529,41.9595,41.9782,332796.0
2022-02-18 14:05:00,44.93,44.98,44.8,44.83,416983.0,41.9688,42.0156,41.8474,41.8754,416983.0
2022-02-18 14:10:00,44.83,44.89,44.82,44.87,284170.0,41.8754,41.9315,41.8661,41.9128,284170.0
2022-02-18 14:15:00,44.87,45.03,44.84,45.02,391256.0,41.9128,42.0623,41.8848,42.0529,391256.0
2022-02-18 14:20:00,45.02,45.08,45.0,45.06,399511.0,42.0529,42.109,42.0342,42.0903,399511.0
2022-02-18 14:25:00,45.05,45.15,45.02,45.13,456756.0,42.0809,42.1743,42.0529,42.1557,456756.0
2022-02-18 14:30:00,45.12,45.23,45.09,45.12,619502.0,42.1463,42.2491,42.1183,42.1463,619502.0
2022-02-18 14:35:00,45.13,45.17,45.1,45.1,487817.0,42.1557,42.193,42.1276,42.1276,487817.0
2022-02-18 14:40:00,45.1,45.2,45.08,45.15,384910.0,42.1276,42.2211,42.109,42.1743,384910.0
2022-02-18 14:45:00,45.16,45.21,45.13,45.14,326643.0,42.1837,42.2304,42.1557,42.165,326643.0
2022-02-18 14:50:00,45.13,45.32,45.11,45.32,545444.0,42.1557,42.3331,42.137,42.3331,545444.0
2022-02-18 14:55:00,45.32,45.37,45.25,45.33,452579.0,42.3331,42.3798,42.2678,42.3425,452579.0
2022-02-18 15:00:00,45.32,45.47,45.31,45.37,630455.0,42.3331,42.4733,42.3238,42.3798,630455.0
2022-02-18 15:05:00,45.37,45.43,45.26,45.3,478566.0,42.3798,42.4359,42.2771,42.3145,478566.0
2022-02-18 15:10:00,45.29,45.34,45.18,45.22,452290.0,42.3051,42.3518,42.2024,42.2397,452290.0
2022-02-18 15:15:00,45.22,45.31,45.15,45.17,463228.0,42.2397,42.3238,42.1743,42.193,463228.0
2022-02-18 15:20:00,45.17,45.18,45.07,45.1,538664.0,42.193,42.2024,42.0996,42.1276,538664.0
2022-02-18 15:25:00,45.1,45.12,44.97,44.98,663962.0,42.1276,42.1463,42.0062,42.0156,663962.0
2022-02-18 15:30:00,44.98,44.98,44.81,44.87,832911.0,42.0156,42.0156,41.8568,41.9128,832911.0
2022-02-18 15:35:00,44.87,44.91,44.8,44.9,802950.0,41.9128,41.9502,41.8474,41.9408,802950.0
2022-02-18 15:40:00,44.9,45.11,44.89,45.09,892787.0,41.9408,42.137,41.9315,42.1183,892787.0
2022-02-18 15:45:00,45.09,45.2,45.05,45.19,1158972.0,42.1183,42.2211,42.0809,42.2117,1158972.0
2022-02-18 15:50:00,45.19,45.25,45.06,45.14,1490293.0,42.2117,42.2678,42.0903,42.165,1490293.0
2022-02-18 15:55:00,45.14,45.15,45.02,45.05,3006955.0,42.165,42.1743,42.0529,42.0809,3006955.0
2022-02-22 09:30:00,44.69,44.87,44.52,44.59,2388638.0,41.7447,41.9128,41.5859,41.6513,2388638.0
2022-02-22 09:35:00,44.6,44.95,44.5,44.91,909789.0,41.6606,41.9875,41.5672,41.9502,909789.0
2022-02-22 09:40:00,44.91,45.3,44.9,45.09,1022969.0,41.9502,42.3145,41.9408,42.1183,1022969.0
2022-02-22 09:45:00,45.09,45.27,44.99,45.27,721959.0,42.1183,42.2864,42.0249,42.2864,721959.0
2022-02-22 09:50:00,45.27,45.41,45.17,45.32,571311.0,42.2864,42.4172,42.193,42.3331,571311.0
2022-02-22 09:55:00,45.31,45.41,45.16,45.21,535848.0,42.3238,42.4172,42.1837,42.2304,535848.0
2022-02-22 10:00:00,45.22,45.25,45.1,45.17,542044.0,42.2397,42.2678,42.1276,42.193,542044.0
2022-02-22 10:05:00,45.17,45.18,44.98,45.07,533465.0,42.193,42.2024,42.0156,42.0996,533465.0
2022-02-22 10:10:00,45.08,45.18,44.94,45.13,464768.0,42.109,42.2024,41.9782,42.1557,464768.0
2022-02-22 10:15:00,45.12,45.2,45.02,45.12,499883.0,42.1463,42.2211,42.0529,42.1463,499883.0
2022-02-22 10:20:00,45.12,45.2,45.05,45.05,468764.0,42.1463,42.2211,42.0809,42.0809,468764.0
2022-02-22 10:25:00,45.06,45.28,45.06,45.26,469680.0,42.0903,42.2958,42.0903,42.2771,469680.0
2022-02-22 10:30:00,45.26,45.27,45.03,45.1,567047.0,42.2771,42.2864,42.0623,42.1276,567047.0
2022-02-22 10:35:00,45.09,45.13,44.99,44.99,379994.0,42.1183,42.1557,42.0249,42.0249,379994.0
2022-02-22 10:40:00,44.99,45.02,44.84,44.91,444663.0,42.0249,42.0529,41.8848,41.9502,444663.0
2022-02-22 10:45:00,44.9,44.92,44.82,44.87,379569.0,41.9408,41.9595,41.8661,41.9128,379569.0
2022-02-22 10:50:00,44.87,44.87,44.71,44.73,399712.0,41.9128,41.9128,41.7633,41.782,399712.0
2022-02-22 10:55:00,44.73,44.76,44.66,44.69,535764.0,41.782,41.8101,41.7166,41.7447,535764.0
2022-02-22 11:00:00,44.7,44.78,44.68,44.71,296705.0,41.754,41.8287,41.7353,41.7633,296705.0
2022-02-22 11:05:00,44.71,44.73,44.65,44.66,454237.0,41.7633,41.782,41.7073,41.7166,454237.0
2022-02-22 11:10:00,44.67,44.76,44.66,44.67,316634.0,41.726,41.8101,41.7166,41.726,316634.0
2022-02-22 11:15:00,44.66,44.69,44.56,44.6,490189.0,41.7166,41.7447,41.6232,41.6606,490189.0
2022-02-22 11:20:00,44.6,44.69,44.57,44.68,481126.0,41.6606,41.7447,41.6326,41.7353,481126.0
2022-02-22 11:25:00,44.68,44.74,44.62,44.65,539582.0,41.7353,41.7914,41.6793,41.7073,539582.0
2022-02-22 11:30:00,44.66,44.74,44.63,44.69,477423.0,41.7166,41.7914,41.6886,41.7447,477423.0
2022-02-22 11:35:00,44.69,44.72,44.57,44.63,319145.0,41.7447,41.7727,41.6326,41.6886,319145.0
2022-02-22 11:40:00,44.63,44.68,44.61,44.61,390683.0,41.6886,41.7353,41.6699,41.6699,390683.0
2022-02-22 11:45:00,44.61,44.68,44.58,44.65,229144.0,41.6699,41.7353,41.6419,41.7073,229144.0
2022-02-22 11:50:00,44.65,44.73,44.51,44.53,378400.0,41.7073,41.782,41.5765,41.5952,378400.0
2022-02-22 11:55:00,44.54,44.59,44.5,44.59,370692.0,41.6046,41.6513,41.5672,41.6513,370692.0
2022-02-22 12:00:00,44.58,44.65,44.54,44.57,394922.0,41.6419,41.7073,41.6046,41.6326,394922.0
2022-02-22 12:05:00,44.58,44.63,44.5,44.51,430046.0,41.6419,41.6886,41.5672,41.5765,430046.0
2022-02-22 12:10:00,44.52,44.52,44.44,44.46,661926.0,41.5859,41.5859,41.5111,41.5298,661926.0
2022-02-22 12:15:00,44.46,44.48,44.35,44.35,460479.0,41.5298,41.5485,41.4271,41.4271,460479.0
2022-02-22 12:20:00,44.36,44.39,44.32,44.34,303068.0,41.4364,41.4644,41.3991,41.4177,303068.0
2022-02-22 12:25:00,44.34,44.36,44.3,44.3,426146.0,41.4177,41.4364,41.3804,41.3804,426146.0
2022-02-22 12:30:00,44.31,44.39,44.27,44.3,393411.0,41.3897,41.4644,41.3523,41.3804,393411.0
2022-02-22 12:35:00,44.31,44.36,44.28,44.31,390882.0,41.3897,41.4364,41.3617,41.3897,390882.0
2022-02-22 12:40:00,44.31,44.38,44.28,44.33,342014.0,41.3897,41.4551,41.3617,41.4084,342014.0
2022-02-22 12:45:00,44.32,44.32,44.22,44.23,455026.0,41.3991,41.3991,41.3056,41.315,455026.0
2022-02-22 12:50:00,44.23,44.26,44.19,44.19,373175.0,41.315,41.343,41.2776,41.2776,373175.0
2022-02-22 12:55:00,44.2,44.29,44.18,44.27,478504.0,41.287,41.371,41.2683,41.3523,478504.0
2022-02-22 13:00:00,44.27,44.31,44.21,44.29,428692.0,41.3523,41.3897,41.2963,41.371,428692.0
2022-02-22 13:05:00,44.3,44.32,44.2,44.23,474763.0,41.3804,41.3991,41.287,41.315,474763.0
2022-02-22 13:10:00,44.24,44.32,44.23,44.26,300251.0,41.3243,41.3991,41.315,41.343,300251.0
2022-02-22 13:15:00,44.26,44.26,44.05,44.13,579032.0,41.343,41.343,41.1468,41.2216,579032.0
2022-02-22 13:20:00,44.12,44.17,44.11,44.14,324400.0,41.2122,41.2589,41.2029,41.2309,324400.0
2022-02-22 13:25:00,44.13,44.14,44.01,44.03,456738.0,41.2216,41.2309,41.1095,41.1282,456738.0
2022-02-22 13:30:00,44.04,44.1,44.01,44.05,388127.0,41.1375,41.1935,41.1095,41.1468,388127.0
2022-02-22 13:35:00,44.05,44.05,43.93,43.97,665851.0,41.1468,41.1468,41.0348,41.0721,665851.0
2022-02-22 13:40:00,43.97,44.05,43.93,43.95,324598.0,41.0721,41.1468,41.0348,41.0534,324598.0
2022-02-22 13:45:00,43.94,43.97,43.88,43.89,329492.0,41.0441,41.0721,40.988,40.9974,329492.0
2022-02-22 13:50:00,43.89,43.95,43.85,43.95,485262.0,40.9974,41.0534,40.96,41.0534,485262.0
2022-02-22 13:55:00,43.94,44.11,43.94,43.99,748065.0,41.0441,41.2029,41.0441,41.0908,748065.0
2022-02-22 14:00:00,43.99,43.99,43.92,43.94,448049.0,41.0908,41.0908,41.0254,41.0441,448049.0
2022-02-22 14:05:00,43.94,43.97,43.91,43.95,418598.0,41.0441,41.0721,41.0161,41.0534,418598.0
2022-02-22 14:10:00,43.94,43.98,43.88,43.96,506921.0,41.0441,41.0815,40.988,41.0628,506921.0
2022-02-22 14:15:00,43.95,44.06,43.92,44.04,508573.0,41.0534,41.1562,41.0254,41.1375,508573.0
2022-02-22 14:20:00,44.05,44.09,43.92,43.99,550336.0,41.1468,41.1842,41.0254,41.0908,550336.0
2022-02-22 14:25:00,43.99,44.19,43.98,44.19,611080.0,41.0908,41.2776,41.0815,41.2776,611080.0
2022-02-22 14:30:00,44.18,44.35,44.1,44.27,515276.0,41.2683,41.4271,41.1935,41.3523,515276.0
2022-02-22 14:35:00,44.28,44.39,44.25,44.36,508733.0,41.3617,41.4644,41.3337,41.4364,508733.0
2022-02-22 14:40:00,44.37,44.42,44.27,44.31,522887.0,41.4458,41.4925,41.3523,41.3897,522887.0
2022-02-22 14:45:00,44.3,44.59,44.24,44.58,611199.0,41.3804,41.6513,41.3243,41.6419,611199.0
2022-02-22 14:50:00,44.58,44.83,44.58,44.8,749985.0,41.6419,41.8754,41.6419,41.8474,749985.0
2022-02-22 14:55:00,44.8,44.87,44.77,44.78,477677.0,41.8474,41.9128,41.8194,41.8287,477677.0
2022-02-22 15:00:00,44.79,45.11,44.77,45.11,793922.0,41.8381,42.137,41.8194,42.137,793922.0
2022-02-22 15:05:00,45.11,45.11,44.98,44.98,510011.0,42.137,42.137,42.0156,42.0156,510011.0
2022-02-22 15:10:00,45.0,45.08,44.93,44.98,662906.0,42.0342,42.109,41.9688,42.0156,662906.0
2022-02-22 15:15:00,44.99,45.08,44.93,44.93,420551.0,42.0249,42.109,41.9688,41.9688,420551.0
2022-02-22 15:20:00,44.93,45.05,44.9,45.02,525557.0,41.9688,42.0809,41.9408,42.0529,525557.0
2022-02-22 15:25:00,45.02,45.12,45.0,45.04,539322.0,42.0529,42.1463,42.0342,42.0716,539322.0
2022-02-22 15:30:00,45.03,45.04,44.9,45.0,478232.0,42.0623,42.0716,41.9408,42.0342,478232.0
2022-02-22 15:35:00,45.0,45.04,44.9,45.0,522768.0,42.0342,42.0716,41.9408,42.0342,522768.0
2022-02-22 15:40:00,45.0,45.01,44.81,44.84,665007.0,42.0342,42.0436,41.8568,41.8848,665007.0
2022-02-22 15:45:00,44.85,44.86,44.75,44.79,831872.0,41.8941,41.9035,41.8007,41.8381,831872.0
2022-02-22 15:50:00,44.79,44.79,44.56,44.59,1401431.0,41.8381,41.8381,41.6232,41.6513,1401431.0
2022-02-22 15:55:00,44.59,44.73,44.59,44.69,2479988.0,41.6513,41.782,41.6513,41.7447,2479988.0
2022-02-23 09:30:00,45.26,45.45,45.17,45.4,1625642.0,42.2771,42.4546,42.193,42.4079,1625642.0
2022-02-23 09:35:00,45.39,45.57,45.28,45.48,639636.0,42.3985,42.5667,42.2958,42.4826,639636.0
2022-02-23 09:40:00,45.49,45.56,45.29,45.31,462857.0,42.4919,42.5573,42.3051,42.3238,462857.0
2022-02-23 09:45:00,45.31,45.56,45.31,45.5,563422.0,42.3238,42.5573,42.3238,42.5013,563422.0
2022-02-23 09:50:00,45.5,45.55,45.27,45.28,462711.0,42.5013,42.548,42.2864,42.2958,462711.0
2022-02-23 09:55:00,45.27,45.46,45.27,45.37,338910.0,42.2864,42.4639,42.2864,42.3798,338910.0
2022-02-23 10:00:00,45.37,45.39,45.22,45.26,437332.0,42.3798,42.3985,42.2397,42.2771,437332.0
2022-02-23 10:05:00,45.26,45.28,45.12,45.19,276843.0,42.2771,42.2958,42.1463,42.2117,276843.0
2022-02-23 10:10:00,45.19,45.26,45.14,45.23,208254.0,42.2117,42.2771,42.165,42.2491,208254.0
2022-02-23 10:15:00,45.23,45.24,45.12,45.15,280912.0,42.2491,42.2584,42.1463,42.1743,280912.0
2022-02-23 10:20:00,45.14,45.24,45.06,45.09,244808.0,42.165,42.2584,42.0903,42.1183,244808.0
2022-02-23 10:25:00,45.09,45.12,45.0,45.03,233865.0,42.1183,42.1463,42.0342,42.0623,233865.0
2022-02-23 10:30:00,45.03,45.13,44.99,45.08,291830.0,42.0623,42.1557,42.0249,42.109,291830.0
2022-02-23 10:35:00,45.08,45.17,45.07,45.13,299794.0,42.109,42.193,42.0996,42.1557,299794.0
2022-02-23 10:40:00,45.13,45.13,45.05,45.07,235536.0,42.1557,42.1557,42.0809,42.0996,235536.0
2022-02-23 10:45:00,45.07,45.18,45.05,45.12,262061.0,42.0996,42.2024,42.0809,42.1463,262061.0
2022-02-23 10:50:00,45.12,45.17,45.1,45.11,237730.0,42.1463,42.193,42.1276,42.137,237730.0
2022-02-23 10:55:00,45.1,45.19,45.05,45.13,279684.0,42.1276,42.2117,42.0809,42.1557,279684.0
2022-02-23 11:00:00,45.12,45.17,45.05,45.09,249947.0,42.1463,42.193,42.0809,42.1183,249947.0
2022-02-23 11:05:00,45.09,45.12,45.02,45.07,491312.0,42.1183,42.1463,42.0529,42.0996,491312.0
2022-02-23 11:10:00,45.07,45.11,45.03,45.09,263123.0,42.0996,42.137,42.0623,42.1183,263123.0
2022-02-23 11:15:00,45.08,45.09,44.96,45.04,341553.0,42.109,42.1183,41.9969,42.0716,341553.0
2022-02-23 11:20:00,45.03,45.1,45.01,45.07,251163.0,42.0623,42.1276,42.0436,42.0996,251163.0
2022-02-23 11:25:00,45.07,45.14,45.02,45.04,279172.0,42.0996,42.165,42.0529,42.0716,279172.0
2022-02-23 11:30:00,45.04,45.14,44.99,45.07,396707.0,42.0716,42.165,42.0249,42.0996,396707.0
2022-02-23 11:35:00,45.06,45.2,45.04,45.14,210442.0,42.0903,42.2211,42.0716,42.165,210442.0
2022-02-23 11:40:00,45.15,45.2,45.13,45.14,301272.0,42.1743,42.2211,42.1557,42.165,301272.0
2022-02-23 11:45:00,45.14,45.31,45.1,45.31,262336.0,42.165,42.3238,42.1276,42.3238,262336.0
2022-02-23 11:50:00,45.31,45.39,45.26,45.36,430807.0,42.3238,42.3985,42.2771,42.3705,430807.0
2022-02-23 11:55:00,45.36,45.47,45.34,45.42,396559.0,42.3705,42.4733,42.3518,42.4266,396559.0
2022-02-23 12:00:00,45.42,45.44,45.34,45.4,252838.0,42.4266,42.4452,42.3518,42.4079,252838.0
2022-02-23 12:05:00,45.39,45.49,45.36,45.49,232394.0,42.3985,42.4919,42.3705,42.4919,232394.0
2022-02-23 12:10:00,45.48,45.55,45.43,45.44,527645.0,42.4826,42.548,42.4359,42.4452,527645.0
2022-02-23 12:15:00,45.44,45.57,45.43,45.56,256959.0,42.4452,42.5667,42.4359,42.5573,256959.0
2022-02-23 12:20:00,45.56,45.61,45.52,45.61,254570.0,42.5573,42.604,42.52,42.604,254570.0
2022-02-23 12:25:00,45.6,45.7,45.6,45.7,303930.0,42.5947,42.6881,42.5947,42.6881,303930.0
2022-02-23 12:30:00,45.7,45.71,45.54,45.55,654460.0,42.6881,42.6974,42.5386,42.548,654460.0
2022-02-23 12:35:00,45.55,45.55,45.44,45.46,531992.0,42.548,42.548,42.4452,42.4639,531992.0
2022-02-23 12:40:00,45.47,45.53,45.46,45.53,293270.0,42.4733,42.5293,42.4639,42.5293,293270.0
2022-02-23 12:45:00,45.53,45.56,45.37,45.46,346467.0,42.5293,42.5573,42.3798,42.4639,346467.0
2022-02-23 12:50:00,45.46,45.47,45.33,45.38,176699.0,42.4639,42.4733,42.3425,42.3892,176699.0
2022-02-23 12:55:00,45.39,45.39,45.3,45.34,178102.0,42.3985,42.3985,42.3145,42.3518,178102.0
2022-02-23 13:00:00,45.35,45.35,45.27,45.3,146739.0,42.3612,42.3612,42.2864,42.3145,146739.0
2022-02-23 13:05:00,45.3,45.31,45.24,45.26,182271.0,42.3145,42.3238,42.2584,42.2771,182271.0
2022-02-23 13:10:00,45.26,45.27,45.1,45.13,303701.0,42.2771,42.2864,42.1276,42.1557,303701.0
2022-02-23 13:15:00,45.13,45.2,45.08,45.17,301914.0,42.1557,42.2211,42.109,42.193,301914.0
2022-02-23 13:20:00,45.16,45.2,45.12,45.18,170983.0,42.1837,42.2211,42.1463,42.2024,170983.0
2022-02-23 13:25:00,45.17,45.21,45.12,45.13,191062.0,42.193,42.2304,42.1463,42.1557,191062.0
2022-02-23 13:30:00,45.14,45.17,45.04,45.04,205083.0,42.165,42.193,42.0716,42.0716,205083.0
2022-02-23 13:35:00,45.05,45.21,45.04,45.21,234794.0,42.0809,42.2304,42.0716,42.2304,234794.0
2022-02-23 13:40:00,45.2,45.24,45.18,45.21,153291.0,42.2211,42.2584,42.2024,42.2304,153291.0
2022-02-23 13:45:00,45.21,45.34,45.2,45.3,243330.0,42.2304,42.3518,42.2211,42.3145,243330.0
2022-02-23 13:50:00,45.3,45.31,45.12,45.15,199663.0,42.3145,42.3238,42.1463,42.1743,199663.0
2022-02-23 13:55:00,45.15,45.2,45.12,45.16,229791.0,42.1743,42.2211,42.1463,42.1837,229791.0
2022-02-23 14:00:00,45.16,45.22,45.08,45.13,281150.0,42.1837,42.2397,42.109,42.1557,281150.0
2022-02-23 14:05:00,45.13,45.19,45.09,45.16,237650.0,42.1557,42.2117,42.1183,42.1837,237650.0
2022-02-23 14:10:00,45.16,45.21,45.11,45.14,238614.0,42.1837,42.2304,42.137,42.165,238614.0
2022-02-23 14:15:00,45.14,45.21,45.09,45.15,267636.0,42.165,42.2304,42.1183,42.1743,267636.0
2022-02-23 14:20:00,45.15,45.17,45.01,45.03,307306.0,42.1743,42.193,42.0436,42.0623,307306.0
2022-02-23 14:25:00,45.03,45.06,45.0,45.02,231876.0,42.0623,42.0903,42.0342,42.0529,231876.0
2022-02-23 14:30:00,45.03,45.06,44.95,44.97,281461.0,42.0623,42.0903,41.9875,42.0062,281461.0
2022-02-23 14:35:00,44.97,45.02,44.94,44.95,172252.0,42.0062,42.0529,41.9782,41.9875,172252.0
2022-02-23 14:40:00,44.96,44.96,44.83,44.85,313454.0,41.9969,41.9969,41.8754,41.8941,313454.0
2022-02-23 14:45:00,44.85,44.91,44.83,44.87,469533.0,41.8941,41.9502,41.8754,41.9128,469533.0
2022-02-23 14:50:00,44.86,44.93,44.84,44.87,238122.0,41.9035,41.9688,41.8848,41.9128,238122.0
2022-02-23 14:55:00,44.87,44.96,44.84,44.93,299714.0,41.9128,41.9969,41.8848,41.9688,299714.0
2022-02-23 15:00:00,44.92,44.95,44.79,44.82,278874.0,41.9595,41.9875,41.8381,41.8661,278874.0
2022-02-23 15:05:00,44.82,44.86,44.7,44.75,479991.0,41.8661,41.9035,41.754,41.8007,479991.0
2022-02-23 15:10:00,44.75,44.82,44.73,44.81,394732.0,41.8007,41.8661,41.782,41.8568,394732.0
2022-02-23 15:15:00,44.81,44.88,44.75,44.77,379759.0,41.8568,41.9221,41.8007,41.8194,379759.0
2022-02-23 15:20:00,44.77,44.79,44.65,44.69,465580.0,41.8194,41.8381,41.7073,41.7447,465580.0
2022-02-23 15:25:00,44.69,44.84,44.68,44.81,334857.0,41.7447,41.8848,41.7353,41.8568,334857.0
2022-02-23 15:30:00,44.8,44.82,44.69,44.75,515459.0,41.8474,41.8661,41.7447,41.8007,515459.0
2022-02-23 15:35:00,44.75,44.79,44.64,44.65,497022.0,41.8007,41.8381,41.698,41.7073,497022.0
2022-02-23 15:40:00,44.65,44.72,44.64,44.66,466054.0,41.7073,41.7727,41.698,41.7166,466054.0
2022-02-23 15:45:00,44.66,44.75,44.61,44.61,863509.0,41.7166,41.8007,41.6699,41.6699,863509.0
2022-02-23 15:50:00,44.62,44.68,44.55,44.61,1431615.0,41.6793,41.7353,41.6139,41.6699,1431615.0
2022-02-23 15:55:00,44.6,44.71,44.6,44.65,2481669.0,41.6606,41.7633,41.6606,41.7073,2481669.0
2022-02-24 09:30:00,43.9,44.01,43.66,43.76,3343307.0,41.0067,41.1095,40.7825,40.876,3343307.0
2022-02-24 09:35:00,43.76,44.41,43.62,44.41,1212120.0,40.876,41.4831,40.7452,41.4831,1212120.0
2022-02-24 09:40:00,44.39,44.39,43.8,43.89,1112239.0,41.4644,41.4644,40.9133,40.9974,1112239.0
2022-02-24 09:45:00,43.88,44.18,43.75,44.18,740667.0,40.988,41.2683,40.8666,41.2683,740667.0
2022-02-24 09:50:00,44.18,44.46,44.17,44.34,1226470.0,41.2683,41.5298,41.2589,41.4177,1226470.0
2022-02-24 09:55:00,44.34,44.45,44.25,44.42,686072.0,41.4177,41.5205,41.3337,41.4925,686072.0
2022-02-24 10:00:00,44.41,44.44,44.21,44.23,605901.0,41.4831,41.5111,41.2963,41.315,605901.0
2022-02-24 10:05:00,44.24,44.46,44.17,44.44,692960.0,41.3243,41.5298,41.2589,41.5111,692960.0
2022-02-24 10:10:00,44.44,44.81,44.39,44.79,764453.0,41.5111,41.8568,41.4644,41.8381,764453.0
2022-02-24 10:15:00,44.8,45.12,44.74,45.07,980939.0,41.8474,42.1463,41.7914,42.0996,980939.0
2022-02-24 10:20:00,45.07,45.27,44.95,45.07,1015260.0,42.0996,42.2864,41.9875,42.0996,1015260.0
2022-02-24 10:25:00,45.06,45.08,44.71,44.79,792881.0,42.0903,42.109,41.7633,41.8381,792881.0
2022-02-24 10:30:00,44.78,45.03,44.65,45.0,869912.0,41.8287,42.0623,41.7073,42.0342,869912.0
2022-02-24 10:35:00,45.0,45.06,44.81,45.02,1076620.0,42.0342,42.0903,41.8568,42.0529,1076620.0
2022-02-24 10:40:00,45.02,45.03,44.79,44.99,863560.0,42.0529,42.0623,41.8381,42.0249,863560.0
2022-02-24 10:45:00,44.99,45.17,44.99,45.06,585447.0,42.0249,42.193,42.0249,42.0903,585447.0
2022-02-24 10:50:00,45.05,45.08,44.88,45.03,653637.0,42.0809,42.109,41.9221,42.0623,653637.0
2022-02-24 10:55:00,45.03,45.14,45.0,45.03,553124.0,42.0623,42.165,42.0342,42.0623,553124.0
2022-02-24 11:00:00,45.04,45.19,44.99,45.04,780229.0,42.0716,42.2117,42.0249,42.0716,780229.0
2022-02-24 11:05:00,45.03,45.24,45.0,45.24,863668.0,42.0623,42.2584,42.0342,42.2584,863668.0
2022-02-24 11:10:00,45.24,45.44,45.13,45.41,757895.0,42.2584,42.4452,42.1557,42.4172,757895.0
2022-02-24 11:15:00,45.41,45.5,45.31,45.48,1137232.0,42.4172,42.5013,42.3238,42.4826,1137232.0
2022-02-24 11:20:00,45.49,45.64,45.41,45.55,1264158.0,42.4919,42.6321,42.4172,42.548,1264158.0
2022-02-24 11:25:00,45.55,45.55,45.22,45.23,814753.0,42.548,42.548,42.2397,42.2491,814753.0
2022-02-24 11:30:00,45.23,45.24,45.02,45.09,854261.0,42.2491,42.2584,42.0529,42.1183,854261.0
2022-02-24 11:35:00,45.08,45.14,45.03,45.12,691703.0,42.109,42.165,42.0623,42.1463,691703.0
2022-02-24 11:40:00,45.12,45.16,44.92,44.97,570124.0,42.1463,42.1837,41.9595,42.0062,570124.0
2022-02-24 11:45:00,44.97,45.02,44.87,45.02,458453.0,42.0062,42.0529,41.9128,42.0529,458453.0
2022-02-24 11:50:00,45.02,45.23,45.01,45.2,484187.0,42.0529,42.2491,42.0436,42.2211,484187.0
2022-02-24 11:55:00,45.19,45.3,45.08,45.26,499063.0,42.2117,42.3145,42.109,42.2771,499063.0
2022-02-24 12:00:00,45.26,45.31,45.21,45.31,368808.0,42.2771,42.3238,42.2304,42.3238,368808.0
2022-02-24 12:05:00,45.3,45.36,45.21,45.22,350726.0,42.3145,42.3705,42.2304,42.2397,350726.0
2022-02-24 12:10:00,45.23,45.24,44.99,45.0,378084.0,42.2491,42.2584,42.0249,42.0342,378084.0
2022-02-24 12:15:00,44.99,45.08,44.98,45.03,365102.0,42.0249,42.109,42.0156,42.0623,365102.0
2022-02-24 12:20:00,45.04,45.06,44.86,44.9,488343.0,42.0716,42.0903,41.9035,41.9408,488343.0
2022-02-24 12:25:00,44.9,45.01,44.87,44.98,352812.0,41.9408,42.0436,41.9128,42.0156,352812.0
2022-02-24 12:30:00,44.98,45.08,44.87,44.96,326784.0,42.0156,42.109,41.9128,41.9969,326784.0
2022-02-24 12:35:00,44.95,45.14,44.94,45.14,428290.0,41.9875,42.165,41.9782,42.165,428290.0
2022-02-24 12:40:00,45.14,45.24,45.14,45.19,326020.0,42.165,42.2584,42.165,42.2117,326020.0
2022-02-24 12:45:00,45.18,45.22,45.12,45.13,261548.0,42.2024,42.2397,42.1463,42.1557,261548.0
2022-02-24 12:50:00,45.14,45.2,45.08,45.15,264799.0,42.165,42.2211,42.109,42.1743,264799.0
2022-02-24 12:55:00,45.15,45.24,45.04,45.05,487769.0,42.1743,42.2584,42.0716,42.0809,487769.0
2022-02-24 13:00:00,45.05,45.07,44.97,45.03,305101.0,42.0809,42.0996,42.0062,42.0623,305101.0
2022-02-24 13:05:00,45.03,45.22,45.02,45.22,303115.0,42.0623,42.2397,42.0529,42.2397,303115.0
2022-02-24 13:10:00,45.22,45.28,45.13,45.26,316494.0,42.2397,42.2958,42.1557,42.2771,316494.0
2022-02-24 13:15:00,45.25,45.26,45.16,45.25,294312.0,42.2678,42.2771,42.1837,42.2678,294312.0
2022-02-24 13:20:00,45.24,45.27,45.09,45.1,319592.0,42.2584,42.2864,42.1183,42.1276,319592.0
2022-02-24 13:25:00,45.11,45.15,45.05,45.05,283974.0,42.137,42.1743,42.0809,42.0809,283974.0
2022-02-24 13:30:00,45.05,45.17,45.04,45.13,366352.0,42.0809,42.193,42.0716,42.1557,366352.0
2022-02-24 13:35:00,45.12,45.42,45.09,45.41,430850.0,42.1463,42.4266,42.1183,42.4172,430850.0
2022-02-24 13:40:00,45.41,45.45,45.25,45.26,387420.0,42.4172,42.4546,42.2678,42.2771,387420.0
2022-02-24 13:45:00,45.26,45.55,45.16,45.55,750419.0,42.2771,42.548,42.1837,42.548,750419.0
2022-02-24 13:50:00,45.54,45.62,45.43,45.45,555231.0,42.5386,42.6134,42.4359,42.4546,555231.0
2022-02-24 13:55:00,45.46,45.48,45.26,45.36,318813.0,42.4639,42.4826,42.2771,42.3705,318813.0
2022-02-24 14:00:00,45.35,45.47,45.23,45.47,495057.0,42.3612,42.4733,42.2491,42.4733,495057.0
2022-02-24 14:05:00,45.47,45.56,45.34,45.38,592138.0,42.4733,42.5573,42.3518,42.3892,592138.0
2022-02-24 14:10:00,45.38,45.71,45.38,45.68,520754.0,42.3892,42.6974,42.3892,42.6694,520754.0
2022-02-24 14:15:00,45.68,45.79,45.6,45.77,476275.0,42.6694,42.7722,42.5947,42.7535,476275.0
2022-02-24 14:20:00,45.77,45.84,45.71,45.75,380730.0,42.7535,42.8189,42.6974,42.7348,380730.0
2022-02-24 14:25:00,45.75,45.8,45.7,45.78,436835.0,42.7348,42.7815,42.6881,42.7628,436835.0
2022-02-24 14:30:00,45.77,46.07,45.77,46.05,827521.0,42.7535,43.0337,42.7535,43.015,827521.0
2022-02-24 14:35:00,46.05,46.2,45.99,46.19,613698.0,43.015,43.1551,42.959,43.1458,613698.0
2022-02-24 14:40:00,46.19,46.22,46.05,46.08,891111.0,43.1458,43.1738,43.015,43.0431,891111.0
2022-02-24 14:45:00,46.09,46.21,46.06,46.21,438298.0,43.0524,43.1645,43.0244,43.1645,438298.0
2022-02-24 14:50:00,46.2,46.21,46.04,46.06,1005809.0,43.1551,43.1645,43.0057,43.0244,1005809.0
2022-02-24 14:55:00,46.06,46.08,45.95,46.07,471572.0,43.0244,43.0431,42.9216,43.0337,471572.0
2022-02-24 15:00:00,46.06,46.32,46.03,46.28,541009.0,43.0244,43.2672,42.9964,43.2299,541009.0
2022-02-24 15:05:00,46.28,46.31,46.19,46.2,352313.0,43.2299,43.2579,43.1458,43.1551,352313.0
2022-02-24 15:10:00,46.19,46.24,46.15,46.24,412618.0,43.1458,43.1925,43.1084,43.1925,412618.0
2022-02-24 15:15:00,46.23,46.28,46.16,46.27,430352.0,43.1832,43.2299,43.1178,43.2205,430352.0
2022-02-24 15:20:00,46.28,46.28,46.17,46.23,530284.0,43.2299,43.2299,43.1271,43.1832,530284.0
2022-02-24 15:25:00,46.23,46.28,46.13,46.16,614911.0,43.1832,43.2299,43.0898,43.1178,614911.0
2022-02-24 15:30:00,46.15,46.52,46.14,46.51,853427.0,43.1084,43.4541,43.0991,43.4447,853427.0
2022-02-24 15:35:00,46.51,46.6,46.48,46.6,795274.0,43.4447,43.5288,43.4167,43.5288,795274.0
2022-02-24 15:40:00,46.59,46.63,46.43,46.44,917631.0,43.5194,43.5568,43.37,43.3793,917631.0
2022-02-24 15:45:00,46.45,46.53,46.38,46.41,1254381.0,43.3887,43.4634,43.3233,43.3513,1254381.0
2022-02-24 15:50:00,46.42,46.74,46.42,46.71,1828495.0,43.3606,43.6596,43.3606,43.6315,1828495.0
2022-02-24 15:55:00,46.71,46.79,46.65,46.73,3340634.0,43.6315,43.7063,43.5755,43.6502,3340634.0
2022-02-25 09:30:00,46.91,47.06,46.65,46.91,1525282.0,43.8184,43.9585,43.5755,43.8184,1525282.0
2022-02-25 09:35:00,46.92,46.97,46.61,46.64,512834.0,43.8277,43.8744,43.5381,43.5661,512834.0
2022-02-25 09:40:00,46.64,46.68,46.41,46.44,580354.0,43.5661,43.6035,43.3513,43.3793,580354.0
2022-02-25 09:45:00,46.43,46.61,46.43,46.5,418166.0,43.37,43.5381,43.37,43.4354,418166.0
2022-02-25 09:50:00,46.49,46.52,46.39,46.47,381396.0,43.426,43.4541,43.3326,43.4074,381396.0
2022-02-25 09:55:00,46.47,46.58,46.4,46.45,328518.0,43.4074,43.5101,43.342,43.3887,328518.0
2022-02-25 10:00:00,46.45,46.47,46.25,46.31,455464.0,43.3887,43.4074,43.2019,43.2579,455464.0
2022-02-25 10:05:00,46.32,46.6,46.32,46.59,412042.0,43.2672,43.5288,43.2672,43.5194,412042.0
2022-02-25 10:10:00,46.59,46.7,46.54,46.59,292760.0,43.5194,43.6222,43.4727,43.5194,292760.0
2022-02-25 10:15:00,46.6,46.63,46.49,46.62,281467.0,43.5288,43.5568,43.426,43.5475,281467.0
2022-02-25 10:20:00,46.62,46.76,46.56,46.73,400529.0,43.5475,43.6782,43.4914,43.6502,400529.0
2022-02-25 10:25:00,46.74,46.8,46.66,46.74,279391.0,43.6596,43.7156,43.5848,43.6596,279391.0
2022-02-25 10:30:00,46.74,46.79,46.65,46.69,532535.0,43.6596,43.7063,43.5755,43.6129,532535.0
2022-02-25 10:35:00,46.69,46.8,46.63,46.79,263335.0,43.6129,43.7156,43.5568,43.7063,263335.0
2022-02-25 10:40:00,46.8,46.94,46.79,46.93,348923.0,43.7156,43.8464,43.7063,43.837,348923.0
2022-02-25 10:45:00,46.94,47.01,46.92,46.99,428843.0,43.8464,43.9118,43.8277,43.8931,428843.0
2022-02-25 10:50:00,46.99,47.06,46.93,47.01,401446.0,43.8931,43.9585,43.837,43.9118,401446.0
2022-02-25 10:55:00,47.0,47.13,46.99,47.09,453370.0,43.9024,44.0239,43.8931,43.9865,453370.0
2022-02-25 11:00:00,47.09,47.1,46.93,47.09,423632.0,43.9865,43.9958,43.837,43.9865,423632.0
2022-02-25 11:05:00,47.09,47.1,46.94,47.02,205412.0,43.9865,43.9958,43.8464,43.9211,205412.0
2022-02-25 11:10:00,47.01,47.14,46.92,47.07,413114.0,43.9118,44.0332,43.8277,43.9678,413114.0
2022-02-25 11:15:00,47.07,47.15,47.02,47.15,294758.0,43.9678,44.0425,43.9211,44.0425,294758.0
2022-02-25 11:20:00,47.15,47.22,47.1,47.17,246482.0,44.0425,44.1079,43.9958,44.0612,246482.0
2022-02-25 11:25:00,47.18,47.21,47.1,47.18,304315.0,44.0706,44.0986,43.9958,44.0706,304315.0
2022-02-25 11:30:00,47.19,47.21,47.1,47.21,254856.0,44.0799,44.0986,43.9958,44.0986,254856.0
2022-02-25 11:35:00,47.21,47.24,47.11,47.15,344802.0,44.0986,44.1266,44.0052,44.0425,344802.0
2022-02-25 11:40:00,47.15,47.27,47.11,47.26,283039.0,44.0425,44.1546,44.0052,44.1453,283039.0
2022-02-25 11:45:00,47.27,47.36,47.26,47.34,299429.0,44.1546,44.2387,44.1453,44.22,299429.0
2022-02-25 11:50:00,47.33,47.4,47.32,47.39,246223.0,44.2107,44.2761,44.2013,44.2667,246223.0
2022-02-25 11:55:00,47.39,47.42,47.35,47.4,239150.0,44.2667,44.2947,44.2294,44.2761,239150.0
2022-02-25 12:00:00,47.4,47.42,47.35,47.37,191332.0,44.2761,44.2947,44.2294,44.248,191332.0
2022-02-25 12:05:00,47.37,47.38,47.27,47.28,351643.0,44.248,44.2574,44.1546,44.164,351643.0
2022-02-25 12:10:00,47.28,47.32,47.23,47.26,386007.0,44.164,44.2013,44.1173,44.1453,386007.0
2022-02-25 12:15:00,47.26,47.38,47.25,47.37,174483.0,44.1453,44.2574,44.1359,44.248,174483.0
2022-02-25 12:20:00,47.37,47.38,47.31,47.36,149505.0,44.248,44.2574,44.192,44.2387,149505.0
2022-02-25 12:25:00,47.36,47.49,47.33,47.48,182858.0,44.2387,44.3601,44.2107,44.3508,182858.0
2022-02-25 12:30:00,47.49,47.53,47.46,47.52,447722.0,44.3601,44.3975,44.3321,44.3882,447722.0
2022-02-25 12:35:00,47.53,47.55,47.43,47.48,272687.0,44.3975,44.4162,44.3041,44.3508,272687.0
2022-02-25 12:40:00,47.48,47.52,47.43,47.48,204018.0,44.3508,44.3882,44.3041,44.3508,204018.0
2022-02-25 12:45:00,47.48,47.49,47.39,47.39,171799.0,44.3508,44.3601,44.2667,44.2667,171799.0
2022-02-25 12:50:00,47.4,47.4,47.32,47.33,273653.0,44.2761,44.2761,44.2013,44.2107,273653.0
2022-02-25 12:55:00,47.33,47.39,47.27,47.37,366927.0,44.2107,44.2667,44.1546,44.248,366927.0
2022-02-25 13:00:00,47.37,47.45,47.34,47.38,261983.0,44.248,44.3228,44.22,44.2574,261983.0
2022-02-25 13:05:00,47.37,47.38,47.27,47.28,274194.0,44.248,44.2574,44.1546,44.164,274194.0
2022-02-25 13:10:00,47.29,47.31,47.22,47.3,290104.0,44.1733,44.192,44.1079,44.1827,290104.0
2022-02-25 13:15:00,47.3,47.37,47.26,47.36,364542.0,44.1827,44.248,44.1453,44.2387,364542.0
2022-02-25 13:20:00,47.36,47.39,47.31,47.36,181656.0,44.2387,44.2667,44.192,44.2387,181656.0
2022-02-25 13:25:00,47.35,47.42,47.34,47.38,173657.0,44.2294,44.2947,44.22,44.2574,173657.0
2022-02-25 13:30:00,47.38,47.47,47.36,47.46,132820.0,44.2574,44.3414,44.2387,44.3321,132820.0
2022-02-25 13:35:00,47.46,47.46,47.35,47.42,245994.0,44.3321,44.3321,44.2294,44.2947,245994.0
2022-02-25 13:40:00,47.42,47.48,47.42,47.45,173611.0,44.2947,44.3508,44.2947,44.3228,173611.0
2022-02-25 13:45:00,47.46,47.46,47.36,47.4,273472.0,44.3321,44.3321,44.2387,44.2761,273472.0
2022-02-25 13:50:00,47.4,47.46,47.35,47.36,208797.0,44.2761,44.3321,44.2294,44.2387,208797.0
2022-02-25 13:55:00,47.35,47.36,47.22,47.32,377964.0,44.2294,44.2387,44.1079,44.2013,377964.0
2022-02-25 14:00:00,47.33,47.41,47.25,47.39,272924.0,44.2107,44.2854,44.1359,44.2667,272924.0
2022-02-25 14:05:00,47.38,47.38,47.29,47.3,309100.0,44.2574,44.2574,44.1733,44.1827,309100.0
2022-02-25 14:10:00,47.3,47.34,47.22,47.24,239309.0,44.1827,44.22,44.1079,44.1266,239309.0
2022-02-25 14:15:00,47.25,47.31,47.24,47.29,202822.0,44.1359,44.192,44.1266,44.1733,202822.0
2022-02-25 14:20:00,47.3,47.43,47.27,47.42,165406.0,44.1827,44.3041,44.1546,44.2947,165406.0
2022-02-25 14:25:00,47.42,47.44,47.35,47.37,180672.0,44.2947,44.3134,44.2294,44.248,180672.0
2022-02-25 14:30:00,47.37,47.43,47.24,47.28,297238.0,44.248,44.3041,44.1266,44.164,297238.0
2022-02-25 14:35:00,47.28,47.37,47.27,47.34,316961.0,44.164,44.248,44.1546,44.22,316961.0
2022-02-25 14:40:00,47.34,47.4,47.32,47.38,348543.0,44.22,44.2761,44.2013,44.2574,348543.0
2022-02-25 14:45:00,47.38,47.43,47.35,47.38,351472.0,44.2574,44.3041,44.2294,44.2574,351472.0
2022-02-25 14:50:00,47.37,47.42,47.31,47.4,523614.0,44.248,44.2947,44.192,44.2761,523614.0
2022-02-25 14:55:00,47.4,47.54,47.38,47.48,481791.0,44.2761,44.4068,44.2574,44.3508,481791.0
2022-02-25 15:00:00,47.48,47.49,47.35,47.37,358889.0,44.3508,44.3601,44.2294,44.248,358889.0
2022-02-25 15:05:00,47.37,47.43,47.35,47.41,297817.0,44.248,44.3041,44.2294,44.2854,297817.0
2022-02-25 15:10:00,47.41,47.45,47.36,47.43,284978.0,44.2854,44.3228,44.2387,44.3041,284978.0
2022-02-25 15:15:00,47.42,47.52,47.4,47.5,369802.0,44.2947,44.3882,44.2761,44.3695,369802.0
2022-02-25 15:20:00,47.5,47.56,47.45,47.54,468414.0,44.3695,44.4255,44.3228,44.4068,468414.0
2022-02-25 15:25:00,47.53,47.56,47.5,47.54,567471.0,44.3975,44.4255,44.3695,44.4068,567471.0
2022-02-25 15:30:00,47.54,47.59,47.47,47.48,714509.0,44.4068,44.4535,44.3414,44.3508,714509.0
2022-02-25 15:35:00,47.47,47.52,47.41,47.51,531689.0,44.3414,44.3882,44.2854,44.3788,531689.0
2022-02-25 15:40:00,47.5,47.55,47.45,47.51,589726.0,44.3695,44.4162,44.3228,44.3788,589726.0
2022-02-25 15:45:00,47.5,47.52,47.4,47.43,1133333.0,44.3695,44.3882,44.2761,44.3041,1133333.0
2022-02-25 15:50:00,47.43,47.64,47.43,47.6,1214918.0,44.3041,44.5002,44.3041,44.4629,1214918.0
2022-02-25 15:55:00,47.61,47.79,47.57,47.73,3374847.0,44.4722,44.6404,44.4349,44.5843,3374847.0
2022-02-28 09:30:00,46.98,47.45,46.98,47.15,1259082.0,43.8837,44.3228,43.8837,44.0425,1259082.0
2022-02-28 09:35:00,47.15,47.48,47.12,47.33,450157.0,44.0425,44.3508,44.0145,44.2107,450157.0
2022-02-28 09:40:00,47.33,47.35,47.17,47.32,385558.0,44.2107,44.2294,44.0612,44.2013,385558.0
2022-02-28 09:45:00,47.32,47.43,47.21,47.32,263156.0,44.2013,44.3041,44.0986,44.2013,263156.0
2022-02-28 09:50:00,47.32,47.45,47.22,47.4,246438.0,44.2013,44.3228,44.1079,44.2761,246438.0
2022-02-28 09:55:00,47.4,47.55,47.35,47.54,290481.0,44.2761,44.4162,44.2294,44.4068,290481.0
2022-02-28 10:00:00,47.54,47.57,47.25,47.27,317400.0,44.4068,44.4349,44.1359,44.1546,317400.0
2022-02-28 10:05:00,47.27,47.34,47.19,47.25,241227.0,44.1546,44.22,44.0799,44.1359,241227.0
2022-02-28 10:10:00,47.25,47.27,47.16,47.22,154929.0,44.1359,44.1546,44.0519,44.1079,154929.0
2022-02-28 10:15:00,47.22,47.25,47.12,47.17,153373.0,44.1079,44.1359,44.0145,44.0612,153373.0
2022-02-28 10:20:00,47.18,47.33,47.16,47.3,208422.0,44.0706,44.2107,44.0519,44.1827,208422.0
2022-02-28 10:25:00,47.3,47.37,47.22,47.29,196011.0,44.1827,44.248,44.1079,44.1733,196011.0
2022-02-28 10:30:00,47.29,47.53,47.29,47.44,269617.0,44.1733,44.3975,44.1733,44.3134,269617.0
2022-02-28 10:35:00,47.46,47.6,47.43,47.58,268300.0,44.3321,44.4629,44.3041,44.4442,268300.0
2022-02-28 10:40:00,47.58,47.71,47.54,47.7,380876.0,44.4442,44.5656,44.4068,44.5563,380876.0
2022-02-28 10:45:00,47.7,47.74,47.64,47.67,408307.0,44.5563,44.5937,44.5002,44.5283,408307.0
2022-02-28 10:50:00,47.67,47.74,47.64,47.67,259272.0,44.5283,44.5937,44.5002,44.5283,259272.0
2022-02-28 10:55:00,47.68,47.82,47.68,47.72,585555.0,44.5376,44.6684,44.5376,44.575,585555.0
2022-02-28 11:00:00,47.72,47.74,47.61,47.68,262802.0,44.575,44.5937,44.4722,44.5376,262802.0
2022-02-28 11:05:00,47.67,47.67,47.58,47.59,188960.0,44.5283,44.5283,44.4442,44.4535,188960.0
2022-02-28 11:10:00,47.59,47.68,47.55,47.61,185824.0,44.4535,44.5376,44.4162,44.4722,185824.0
2022-02-28 11:15:00,47.61,47.7,47.58,47.65,168763.0,44.4722,44.5563,44.4442,44.5096,168763.0
2022-02-28 11:20:00,47.65,47.74,47.63,47.73,162180.0,44.5096,44.5937,44.4909,44.5843,162180.0
2022-02-28 11:25:00,47.72,47.8,47.7,47.78,253570.0,44.575,44.6497,44.5563,44.631,253570.0
2022-02-28 11:30:00,47.78,47.81,47.73,47.73,287151.0,44.631,44.659,44.5843,44.5843,287151.0
2022-02-28 11:35:00,47.72,47.74,47.63,47.65,385220.0,44.575,44.5937,44.4909,44.5096,385220.0
2022-02-28 11:40:00,47.65,47.67,47.6,47.63,282906.0,44.5096,44.5283,44.4629,44.4909,282906.0
2022-02-28 11:45:00,47.64,47.73,47.59,47.65,248499.0,44.5002,44.5843,44.4535,44.5096,248499.0
2022-02-28 11:50:00,47.65,47.7,47.6,47.68,187064.0,44.5096,44.5563,44.4629,44.5376,187064.0
2022-02-28 11:55:00,47.68,47.76,47.67,47.74,193947.0,44.5376,44.6123,44.5283,44.5937,193947.0
2022-02-28 12:00:00,47.74,47.79,47.71,47.73,173000.0,44.5937,44.6404,44.5656,44.5843,173000.0
2022-02-28 12:05:00,47.73,47.73,47.53,47.54,278127.0,44.5843,44.5843,44.3975,44.4068,278127.0
2022-02-28 12:10:00,47.53,47.56,47.41,47.45,220540.0,44.3975,44.4255,44.2854,44.3228,220540.0
2022-02-28 12:15:00,47.46,47.46,47.4,47.44,192325.0,44.3321,44.3321,44.2761,44.3134,192325.0
2022-02-28 12:20:00,47.43,47.49,47.38,47.4,232345.0,44.3041,44.3601,44.2574,44.2761,232345.0
2022-02-28 12:25:00,47.4,47.44,47.36,47.4,179898.0,44.2761,44.3134,44.2387,44.2761,179898.0
2022-02-28 12:30:00,47.4,47.44,47.3,47.33,213340.0,44.2761,44.3134,44.1827,44.2107,213340.0
2022-02-28 12:35:00,47.33,47.38,47.28,47.29,196695.0,44.2107,44.2574,44.164,44.1733,196695.0
2022-02-28 12:40:00,47.28,47.31,47.2,47.22,226104.0,44.164,44.192,44.0892,44.1079,226104.0
2022-02-28 12:45:00,47.22,47.24,47.15,47.2,238037.0,44.1079,44.1266,44.0425,44.0892,238037.0
2022-02-28 12:50:00,47.21,47.21,47.11,47.17,323956.0,44.0986,44.0986,44.0052,44.0612,323956.0
2022-02-28 12:55:00,47.18,47.26,47.14,47.25,223755.0,44.0706,44.1453,44.0332,44.1359,223755.0
2022-02-28 13:00:00,47.25,47.37,47.24,47.33,218873.0,44.1359,44.248,44.1266,44.2107,218873.0
2022-02-28 13:05:00,47.34,47.41,47.31,47.39,298798.0,44.22,44.2854,44.192,44.2667,298798.0
2022-02-28 13:10:00,47.38,47.43,47.36,47.4,153413.0,44.2574,44.3041,44.2387,44.2761,153413.0
2022-02-28 13:15:00,47.4,47.41,47.18,47.2,409454.0,44.2761,44.2854,44.0706,44.0892,409454.0
2022-02-28 13:20:00,47.2,47.2,47.09,47.13,246475.0,44.0892,44.0892,43.9865,44.0239,246475.0
2022-02-28 13:25:00,47.12,47.22,47.12,47.19,269299.0,44.0145,44.1079,44.0145,44.0799,269299.0
2022-02-28 13:30:00,47.19,47.2,47.1,47.14,320216.0,44.0799,44.0892,43.9958,44.0332,320216.0
2022-02-28 13:35:00,47.14,47.21,47.09,47.19,277376.0,44.0332,44.0986,43.9865,44.0799,277376.0
2022-02-28 13:40:00,47.18,47.22,47.12,47.14,217519.0,44.0706,44.1079,44.0145,44.0332,217519.0
2022-02-28 13:45:00,47.14,47.17,47.06,47.15,234034.0,44.0332,44.0612,43.9585,44.0425,234034.0
2022-02-28 13:50:00,47.16,47.27,47.15,47.24,326100.0,44.0519,44.1546,44.0425,44.1266,326100.0
2022-02-28 13:55:00,47.24,47.24,47.15,47.21,263662.0,44.1266,44.1266,44.0425,44.0986,263662.0
2022-02-28 14:00:00,47.2,47.2,46.98,47.01,412702.0,44.0892,44.0892,43.8837,43.9118,412702.0
2022-02-28 14:05:00,47.01,47.02,46.86,46.89,346111.0,43.9118,43.9211,43.7716,43.7997,346111.0
2022-02-28 14:10:00,46.88,47.0,46.85,46.98,254269.0,43.7903,43.9024,43.7623,43.8837,254269.0
2022-02-28 14:15:00,46.98,47.1,46.97,47.09,319548.0,43.8837,43.9958,43.8744,43.9865,319548.0
2022-02-28 14:20:00,47.1,47.1,46.93,46.95,231323.0,43.9958,43.9958,43.837,43.8557,231323.0
2022-02-28 14:25:00,46.96,47.02,46.93,46.98,193757.0,43.8651,43.9211,43.837,43.8837,193757.0
2022-02-28 14:30:00,46.97,46.99,46.89,46.91,284027.0,43.8744,43.8931,43.7997,43.8184,284027.0
2022-02-28 14:35:00,46.92,47.03,46.89,46.9,301063.0,43.8277,43.9304,43.7997,43.809,301063.0
2022-02-28 14:40:00,46.9,47.08,46.86,47.04,361885.0,43.809,43.9771,43.7716,43.9398,361885.0
2022-02-28 14:45:00,47.05,47.06,46.92,46.97,244997.0,43.9491,43.9585,43.8277,43.8744,244997.0
2022-02-28 14:50:00,46.98,47.03,46.94,47.03,307064.0,43.8837,43.9304,43.8464,43.9304,307064.0
2022-02-28 14:55:00,47.03,47.09,47.01,47.06,282339.0,43.9304,43.9865,43.9118,43.9585,282339.0
2022-02-28 15:00:00,47.05,47.06,46.97,46.98,270546.0,43.9491,43.9585,43.8744,43.8837,270546.0
2022-02-28 15:05:00,46.98,47.0,46.88,46.93,342717.0,43.8837,43.9024,43.7903,43.837,342717.0
2022-02-28 15:10:00,46.94,46.99,46.9,46.98,343682.0,43.8464,43.8931,43.809,43.8837,343682.0
2022-02-28 15:15:00,46.98,47.13,46.98,47.1,273366.0,43.8837,44.0239,43.8837,43.9958,273366.0
2022-02-28 15:20:00,47.09,47.26,47.09,47.22,285922.0,43.9865,44.1453,43.9865,44.1079,285922.0
2022-02-28 15:25:00,47.22,47.29,47.18,47.21,342355.0,44.1079,44.1733,44.0706,44.0986,342355.0
2022-02-28 15:30:00,47.21,47.21,47.07,47.08,371508.0,44.0986,44.0986,43.9678,43.9771,371508.0
2022-02-28 15:35:00,47.08,47.09,47.01,47.07,375304.0,43.9771,43.9865,43.9118,43.9678,375304.0
2022-02-28 15:40:00,47.07,47.34,47.07,47.32,508619.0,43.9678,44.22,43.9678,44.2013,508619.0
2022-02-28 15:45:00,47.32,47.47,47.31,47.43,750352.0,44.2013,44.3414,44.192,44.3041,750352.0
2022-02-28 15:50:00,47.43,47.59,47.33,47.55,1390585.0,44.3041,44.4535,44.2107,44.4162,1390585.0
2022-02-28 15:55:00,47.55,47.72,47.52,47.71,2778359.0,44.4162,44.575,44.3882,44.5656,2778359.0
2022-03-01 09:30:00,47.52,47.65,47.33,47.63,1381791.0,44.3882,44.5096,44.2107,44.4909,1381791.0
2022-03-01 09:35:00,47.63,47.9,47.63,47.86,623317.0,44.4909,44.7431,44.4909,44.7057,623317.0
2022-03-01 09:40:00,47.85,47.9,47.47,47.51,422463.0,44.6964,44.7431,44.3414,44.3788,422463.0
2022-03-01 09:45:00,47.51,47.63,47.37,47.63,277725.0,44.3788,44.4909,44.248,44.4909,277725.0
2022-03-01 09:50:00,47.63,47.64,47.39,47.43,443693.0,44.4909,44.5002,44.2667,44.3041,443693.0
2022-03-01 09:55:00,47.44,47.46,47.25,47.28,348509.0,44.3134,44.3321,44.1359,44.164,348509.0
2022-03-01 10:00:00,47.29,47.45,47.17,47.23,585461.0,44.1733,44.3228,44.0612,44.1173,585461.0
2022-03-01 10:05:00,47.23,47.33,47.2,47.2,403753.0,44.1173,44.2107,44.0892,44.0892,403753.0
2022-03-01 10:10:00,47.2,47.21,47.04,47.12,413536.0,44.0892,44.0986,43.9398,44.0145,413536.0
2022-03-01 10:15:00,47.13,47.18,47.1,47.14,419390.0,44.0239,44.0706,43.9958,44.0332,419390.0
2022-03-01 10:20:00,47.15,47.18,46.97,47.03,511050.0,44.0425,44.0706,43.8744,43.9304,511050.0
2022-03-01 10:25:00,47.04,47.13,46.99,47.07,504703.0,43.9398,44.0239,43.8931,43.9678,504703.0
2022-03-01 10:30:00,47.07,47.1,46.99,47.02,449940.0,43.9678,43.9958,43.8931,43.9211,449940.0
2022-03-01 10:35:00,47.03,47.12,47.0,47.02,261408.0,43.9304,44.0145,43.9024,43.9211,261408.0
2022-03-01 10:40:00,47.02,47.04,46.82,46.83,429661.0,43.9211,43.9398,43.7343,43.7436,429661.0
2022-03-01 10:45:00,46.82,46.88,46.81,46.87,387885.0,43.7343,43.7903,43.7249,43.781,387885.0
2022-03-01 10:50:00,46.87,46.99,46.85,46.99,484142.0,43.781,43.8931,43.7623,43.8931,484142.0
2022-03-01 10:55:00,46.99,46.99,46.89,46.97,324027.0,43.8931,43.8931,43.7997,43.8744,324027.0
2022-03-01 11:00:00,46.97,47.11,46.94,47.08,386187.0,43.8744,44.0052,43.8464,43.9771,386187.0
2022-03-01 11:05:00,47.08,47.1,46.96,47.01,212265.0,43.9771,43.9958,43.8651,43.9118,212265.0
2022-03-01 11:10:00,47.01,47.13,46.98,47.1,228315.0,43.9118,44.0239,43.8837,43.9958,228315.0
2022-03-01 11:15:00,47.09,47.1,46.94,46.94,228908.0,43.9865,43.9958,43.8464,43.8464,228908.0
2022-03-01 11:20:00,46.94,46.97,46.9,46.91,211756.0,43.8464,43.8744,43.809,43.8184,211756.0
2022-03-01 11:25:00,46.91,46.92,46.76,46.79,368284.0,43.8184,43.8277,43.6782,43.7063,368284.0
2022-03-01 11:30:00,46.79,46.8,46.57,46.57,417393.0,43.7063,43.7156,43.5008,43.5008,417393.0
2022-03-01 11:35:00,46.58,46.63,46.55,46.6,335479.0,43.5101,43.5568,43.4821,43.5288,335479.0
2022-03-01 11:40:00,46.6,46.65,46.54,46.65,429295.0,43.5288,43.5755,43.4727,43.5755,429295.0
2022-03-01 11:45:00,46.65,46.65,46.5,46.52,481559.0,43.5755,43.5755,43.4354,43.4541,481559.0
2022-03-01 11:50:00,46.52,46.57,46.44,46.53,494603.0,43.4541,43.5008,43.3793,43.4634,494603.0
2022-03-01 11:55:00,46.53,46.54,46.43,46.46,529202.0,43.4634,43.4727,43.37,43.398,529202.0
2022-03-01 12:00:00,46.45,46.49,46.35,46.4,435808.0,43.3887,43.426,43.2953,43.342,435808.0
2022-03-01 12:05:00,46.4,46.46,46.29,46.31,372466.0,43.342,43.398,43.2392,43.2579,372466.0
2022-03-01 12:10:00,46.32,46.39,46.23,46.38,516005.0,43.2672,43.3326,43.1832,43.3233,516005.0
2022-03-01 12:15:00,46.37,46.51,46.34,46.47,347794.0,43.3139,43.4447,43.2859,43.4074,347794.0
2022-03-01 12:20:00,46.47,46.52,46.39,46.44,321383.0,43.4074,43.4541,43.3326,43.3793,321383.0
2022-03-01 12:25:00,46.44,46.55,46.38,46.43,771312.0,43.3793,43.4821,43.3233,43.37,771312.0
2022-03-01 12:30:00,46.44,46.57,46.41,46.48,741248.0,43.3793,43.5008,43.3513,43.4167,741248.0
2022-03-01 12:35:00,46.49,46.51,46.4,46.44,339586.0,43.426,43.4447,43.342,43.3793,339586.0
2022-03-01 12:40:00,46.45,46.54,46.41,46.51,271587.0,43.3887,43.4727,43.3513,43.4447,271587.0
2022-03-01 12:45:00,46.52,46.61,46.44,46.6,362299.0,43.4541,43.5381,43.3793,43.5288,362299.0
2022-03-01 12:50:00,46.59,46.61,46.44,46.48,375021.0,43.5194,43.5381,43.3793,43.4167,375021.0
2022-03-01 12:55:00,46.48,46.59,46.42,46.53,386730.0,43.4167,43.5194,43.3606,43.4634,386730.0
2022-03-01 13:00:00,46.53,46.61,46.47,46.55,407354.0,43.4634,43.5381,43.4074,43.4821,407354.0
2022-03-01 13:05:00,46.56,46.57,46.4,46.41,393668.0,43.4914,43.5008,43.342,43.3513,393668.0
2022-03-01 13:10:00,46.41,46.46,46.35,46.38,477687.0,43.3513,43.398,43.2953,43.3233,477687.0
2022-03-01 13:15:00,46.37,46.48,46.35,46.41,447167.0,43.3139,43.4167,43.2953,43.3513,447167.0
2022-03-01 13:20:00,46.41,46.45,46.35,46.35,309675.0,43.3513,43.3887,43.2953,43.2953,309675.0
2022-03-01 13:25:00,46.36,46.37,46.22,46.23,437599.0,43.3046,43.3139,43.1738,43.1832,437599.0
2022-03-01 13:30:00,46.23,46.4,46.23,46.35,351458.0,43.1832,43.342,43.1832,43.2953,351458.0
2022-03-01 13:35:00,46.35,46.47,46.32,46.43,341423.0,43.2953,43.4074,43.2672,43.37,341423.0
2022-03-01 13:40:00,46.43,46.44,46.36,46.41,291267.0,43.37,43.3793,43.3046,43.3513,291267.0
2022-03-01 13:45:00,46.41,46.48,46.39,46.43,396228.0,43.3513,43.4167,43.3326,43.37,396228.0
2022-03-01 13:50:00,46.43,46.54,46.4,46.52,431193.0,43.37,43.4727,43.342,43.4541,431193.0
2022-03-01 13:55:00,46.52,46.61,46.5,46.54,324207.0,43.4541,43.5381,43.4354,43.4727,324207.0
2022-03-01 14:00:00,46.54,46.59,46.45,46.58,372160.0,43.4727,43.5194,43.3887,43.5101,372160.0
2022-03-01 14:05:00,46.57,46.61,46.53,46.55,342074.0,43.5008,43.5381,43.4634,43.4821,342074.0
2022-03-01 14:10:00,46.55,46.57,46.41,46.41,267126.0,43.4821,43.5008,43.3513,43.3513,267126.0
2022-03-01 14:15:00,46.41,46.6,46.38,46.59,480346.0,43.3513,43.5288,43.3233,43.5194,480346.0
2022-03-01 14:20:00,46.58,46.68,46.52,46.65,412450.0,43.5101,43.6035,43.4541,43.5755,412450.0
2022-03-01 14:25:00,46.65,46.68,46.62,46.67,555767.0,43.5755,43.6035,43.5475,43.5942,555767.0
2022-03-01 14:30:00,46.68,46.7,46.55,46.57,443232.0,43.6035,43.6222,43.4821,43.5008,443232.0
2022-03-01 14:35:00,46.57,46.74,46.56,46.72,502434.0,43.5008,43.6596,43.4914,43.6409,502434.0
2022-03-01 14:40:00,46.71,46.74,46.67,46.7,334017.0,43.6315,43.6596,43.5942,43.6222,334017.0
2022-03-01 14:45:00,46.7,46.73,46.65,46.66,391406.0,43.6222,43.6502,43.5755,43.5848,391406.0
2022-03-01 14:50:00,46.65,46.66,46.54,46.57,660274.0,43.5755,43.5848,43.4727,43.5008,660274.0
2022-03-01 14:55:00,46.57,46.62,46.51,46.55,350218.0,43.5008,43.5475,43.4447,43.4821,350218.0
2022-03-01 15:00:00,46.56,46.78,46.56,46.77,557654.0,43.4914,43.6969,43.4914,43.6876,557654.0
2022-03-01 15:05:00,46.78,46.88,46.75,46.77,556646.0,43.6969,43.7903,43.6689,43.6876,556646.0
2022-03-01 15:10:00,46.77,46.78,46.64,46.69,326026.0,43.6876,43.6969,43.5661,43.6129,326026.0
2022-03-01 15:15:00,46.68,46.71,46.6,46.64,597134.0,43.6035,43.6315,43.5288,43.5661,597134.0
2022-03-01 15:20:00,46.64,46.71,46.62,46.67,523097.0,43.5661,43.6315,43.5475,43.5942,523097.0
2022-03-01 15:25:00,46.68,46.69,46.59,46.59,429540.0,43.6035,43.6129,43.5194,43.5194,429540.0
2022-03-01 15:30:00,46.58,46.67,46.5,46.66,680736.0,43.5101,43.5942,43.4354,43.5848,680736.0
2022-03-01 15:35:00,46.66,46.71,46.63,46.64,823385.0,43.5848,43.6315,43.5568,43.5661,823385.0
2022-03-01 15:40:00,46.63,46.68,46.54,46.63,919118.0,43.5568,43.6035,43.4727,43.5568,919118.0
2022-03-01 15:45:00,46.63,46.66,46.47,46.48,1363189.0,43.5568,43.5848,43.4074,43.4167,1363189.0
2022-03-01 15:50:00,46.48,46.72,46.42,46.69,1834077.0,43.4167,43.6409,43.3606,43.6129,1834077.0
2022-03-01 15:55:00,46.68,46.94,46.64,46.85,4135302.0,43.6035,43.8464,43.5661,43.7623,4135302.0
2022-03-02 09:30:00,47.52,48.1,47.48,47.75,2360277.0,44.3882,44.9299,44.3508,44.603,2360277.0
2022-03-02 09:35:00,47.75,48.17,47.71,47.95,1064864.0,44.603,44.9953,44.5656,44.7898,1064864.0
2022-03-02 09:40:00,47.94,48.14,47.9,48.1,679439.0,44.7805,44.9673,44.7431,44.9299,679439.0
2022-03-02 09:45:00,48.1,48.19,48.07,48.11,598210.0,44.9299,45.014,44.9019,44.9393,598210.0
2022-03-02 09:50:00,48.11,48.15,47.98,48.03,467193.0,44.9393,44.9766,44.8178,44.8645,467193.0
2022-03-02 09:55:00,48.02,48.06,47.88,47.97,707727.0,44.8552,44.8926,44.7244,44.8085,707727.0
2022-03-02 10:00:00,47.97,48.1,47.97,48.03,508408.0,44.8085,44.9299,44.8085,44.8645,508408.0
2022-03-02 10:05:00,48.03,48.04,47.78,47.85,766998.0,44.8645,44.8739,44.631,44.6964,766998.0
2022-03-02 10:10:00,47.85,47.96,47.73,47.73,837982.0,44.6964,44.7992,44.5843,44.5843,837982.0
2022-03-02 10:15:00,47.73,47.95,47.7,47.91,530643.0,44.5843,44.7898,44.5563,44.7524,530643.0
2022-03-02 10:20:00,47.91,48.0,47.84,47.87,418287.0,44.7524,44.8365,44.6871,44.7151,418287.0
2022-03-02 10:25:00,47.88,48.09,47.63,48.06,1007557.0,44.7244,44.9206,44.4909,44.8926,1007557.0
2022-03-02 10:30:00,48.05,48.14,47.99,48.07,512549.0,44.8832,44.9673,44.8272,44.9019,512549.0
2022-03-02 10:35:00,48.07,48.36,48.04,48.31,806964.0,44.9019,45.1728,44.8739,45.1261,806964.0
2022-03-02 10:40:00,48.31,48.34,48.08,48.11,247121.0,45.1261,45.1541,44.9112,44.9393,247121.0
2022-03-02 10:45:00,48.12,48.14,47.96,48.12,401659.0,44.9486,44.9673,44.7992,44.9486,401659.0
2022-03-02 10:50:00,48.11,48.16,47.87,47.9,267163.0,44.9393,44.986,44.7151,44.7431,267163.0
2022-03-02 10:55:00,47.9,48.01,47.88,47.99,285932.0,44.7431,44.8459,44.7244,44.8272,285932.0
2022-03-02 11:00:00,47.99,48.32,47.95,48.3,536879.0,44.8272,45.1354,44.7898,45.1167,536879.0
2022-03-02 11:05:00,48.3,48.48,48.23,48.41,744084.0,45.1167,45.2849,45.0514,45.2195,744084.0
2022-03-02 11:10:00,48.42,48.45,48.34,48.41,359014.0,45.2288,45.2569,45.1541,45.2195,359014.0
2022-03-02 11:15:00,48.41,48.46,48.37,48.43,683044.0,45.2195,45.2662,45.1821,45.2382,683044.0
2022-03-02 11:20:00,48.43,48.45,48.2,48.28,354766.0,45.2382,45.2569,45.0233,45.0981,354766.0
2022-03-02 11:25:00,48.28,48.34,48.22,48.23,376077.0,45.0981,45.1541,45.042,45.0514,376077.0
2022-03-02 11:30:00,48.23,48.46,48.23,48.33,623985.0,45.0514,45.2662,45.0514,45.1448,623985.0
2022-03-02 11:35:00,48.32,48.34,48.2,48.3,501949.0,45.1354,45.1541,45.0233,45.1167,501949.0
2022-03-02 11:40:00,48.3,48.33,48.18,48.18,314160.0,45.1167,45.1448,45.0047,45.0047,314160.0
2022-03-02 11:45:00,48.18,48.4,48.18,48.24,625374.0,45.0047,45.2102,45.0047,45.0607,625374.0
2022-03-02 11:50:00,48.24,48.28,48.16,48.23,248534.0,45.0607,45.0981,44.986,45.0514,248534.0
2022-03-02 11:55:00,48.22,48.47,48.22,48.43,440680.0,45.042,45.2755,45.042,45.2382,440680.0
2022-03-02 12:00:00,48.42,48.46,48.36,48.37,231235.0,45.2288,45.2662,45.1728,45.1821,231235.0
2022-03-02 12:05:00,48.37,48.37,48.29,48.33,247285.0,45.1821,45.1821,45.1074,45.1448,247285.0
2022-03-02 12:10:00,48.32,48.41,48.3,48.36,425259.0,45.1354,45.2195,45.1167,45.1728,425259.0
2022-03-02 12:15:00,48.37,48.4,48.35,48.37,204982.0,45.1821,45.2102,45.1634,45.1821,204982.0
2022-03-02 12:20:00,48.38,48.4,48.33,48.34,208933.0,45.1915,45.2102,45.1448,45.1541,208933.0
2022-03-02 12:25:00,48.34,48.44,48.3,48.43,220133.0,45.1541,45.2475,45.1167,45.2382,220133.0
2022-03-02 12:30:00,48.43,48.52,48.41,48.48,370811.0,45.2382,45.3222,45.2195,45.2849,370811.0
2022-03-02 12:35:00,48.48,48.55,48.45,48.53,268258.0,45.2849,45.3503,45.2569,45.3316,268258.0
2022-03-02 12:40:00,48.53,48.56,48.45,48.5,239118.0,45.3316,45.3596,45.2569,45.3036,239118.0
2022-03-02 12:45:00,48.5,48.55,48.43,48.44,437742.0,45.3036,45.3503,45.2382,45.2475,437742.0
2022-03-02 12:50:00,48.44,48.5,48.3,48.48,307464.0,45.2475,45.3036,45.1167,45.2849,307464.0
2022-03-02 12:55:00,48.47,48.61,48.46,48.59,389145.0,45.2755,45.4063,45.2662,45.3876,389145.0
2022-03-02 13:00:00,48.59,48.67,48.58,48.66,266100.0,45.3876,45.4624,45.3783,45.453,266100.0
2022-03-02 13:05:00,48.65,48.7,48.62,48.7,221885.0,45.4437,45.4904,45.4157,45.4904,221885.0
2022-03-02 13:10:00,48.69,48.74,48.61,48.66,485007.0,45.481,45.5277,45.4063,45.453,485007.0
2022-03-02 13:15:00,48.66,48.7,48.61,48.66,234517.0,45.453,45.4904,45.4063,45.453,234517.0
2022-03-02 13:20:00,48.67,48.73,48.65,48.68,254550.0,45.4624,45.5184,45.4437,45.4717,254550.0
2022-03-02 13:25:00,48.67,48.73,48.66,48.66,260861.0,45.4624,45.5184,45.453,45.453,260861.0
2022-03-02 13:30:00,48.67,48.7,48.63,48.65,243231.0,45.4624,45.4904,45.425,45.4437,243231.0
2022-03-02 13:35:00,48.65,48.66,48.6,48.65,180608.0,45.4437,45.453,45.397,45.4437,180608.0
2022-03-02 13:40:00,48.65,48.66,48.54,48.59,232635.0,45.4437,45.453,45.3409,45.3876,232635.0
2022-03-02 13:45:00,48.59,48.6,48.52,48.54,257673.0,45.3876,45.397,45.3222,45.3409,257673.0
2022-03-02 13:50:00,48.54,48.65,48.54,48.63,209953.0,45.3409,45.4437,45.3409,45.425,209953.0
2022-03-02 13:55:00,48.62,48.65,48.59,48.64,195032.0,45.4157,45.4437,45.3876,45.4343,195032.0
2022-03-02 14:00:00,48.64,48.72,48.62,48.71,217551.0,45.4343,45.5091,45.4157,45.4997,217551.0
2022-03-02 14:05:00,48.72,48.75,48.7,48.72,222429.0,45.5091,45.5371,45.4904,45.5091,222429.0
2022-03-02 14:10:00,48.72,48.78,48.67,48.68,272910.0,45.5091,45.5651,45.4624,45.4717,272910.0
2022-03-02 14:15:00,48.69,48.77,48.67,48.77,207658.0,45.481,45.5558,45.4624,45.5558,207658.0
2022-03-02 14:20:00,48.77,48.78,48.69,48.7,375588.0,45.5558,45.5651,45.481,45.4904,375588.0
2022-03-02 14:25:00,48.7,48.72,48.59,48.7,385072.0,45.4904,45.5091,45.3876,45.4904,385072.0
2022-03-02 14:30:00,48.71,48.77,48.68,48.77,304234.0,45.4997,45.5558,45.4717,45.5558,304234.0
2022-03-02 14:35:00,48.77,48.81,48.76,48.79,334106.0,45.5558,45.5931,45.5464,45.5745,334106.0
2022-03-02 14:40:00,48.8,48.84,48.77,48.83,243432.0,45.5838,45.6212,45.5558,45.6118,243432.0
2022-03-02 14:45:00,48.84,48.84,48.78,48.82,302177.0,45.6212,45.6212,45.5651,45.6025,302177.0
2022-03-02 14:50:00,48.82,48.86,48.71,48.74,496544.0,45.6025,45.6398,45.4997,45.5277,496544.0
2022-03-02 14:55:00,48.74,48.78,48.71,48.77,399731.0,45.5277,45.5651,45.4997,45.5558,399731.0
2022-03-02 15:00:00,48.76,48.89,48.75,48.88,364440.0,45.5464,45.6679,45.5371,45.6585,364440.0
2022-03-02 15:05:00,48.88,48.9,48.82,48.84,309437.0,45.6585,45.6772,45.6025,45.6212,309437.0
2022-03-02 15:10:00,48.82,48.87,48.79,48.8,369704.0,45.6025,45.6492,45.5745,45.5838,369704.0
2022-03-02 15:15:00,48.8,48.87,48.79,48.85,581774.0,45.5838,45.6492,45.5745,45.6305,581774.0
2022-03-02 15:20:00,48.84,48.92,48.8,48.89,399759.0,45.6212,45.6959,45.5838,45.6679,399759.0
2022-03-02 15:25:00,48.89,48.94,48.88,48.91,365078.0,45.6679,45.7146,45.6585,45.6865,365078.0
2022-03-02 15:30:00,48.91,48.96,48.89,48.91,516017.0,45.6865,45.7332,45.6679,45.6865,516017.0
2022-03-02 15:35:00,48.91,48.94,48.84,48.84,557988.0,45.6865,45.7146,45.6212,45.6212,557988.0
2022-03-02 15:40:00,48.84,48.87,48.76,48.84,701374.0,45.6212,45.6492,45.5464,45.6212,701374.0
2022-03-02 15:45:00,48.84,48.93,48.84,48.9,991740.0,45.6212,45.7052,45.6212,45.6772,991740.0
2022-03-02 15:50:00,48.9,48.99,48.75,48.94,1520195.0,45.6772,45.7613,45.5371,45.7146,1520195.0
2022-03-02 15:55:00,48.94,48.96,48.85,48.86,3251624.0,45.7146,45.7332,45.6305,45.6398,3251624.0
2022-03-03 09:30:00,48.17,48.52,48.11,48.33,1656522.0,44.9953,45.3222,44.9393,45.1448,1656522.0
2022-03-03 09:35:00,48.32,48.36,48.13,48.2,634841.0,45.1354,45.1728,44.9579,45.0233,634841.0
2022-03-03 09:40:00,48.19,48.29,48.12,48.12,406718.0,45.014,45.1074,44.9486,44.9486,406718.0
2022-03-03 09:45:00,48.12,48.29,48.07,48.14,365678.0,44.9486,45.1074,44.9019,44.9673,365678.0
2022-03-03 09:50:00,48.14,48.25,48.09,48.16,346823.0,44.9673,45.07,44.9206,44.986,346823.0
2022-03-03 09:55:00,48.16,48.3,48.14,48.24,274180.0,44.986,45.1167,44.9673,45.0607,274180.0
2022-03-03 10:00:00,48.25,48.33,48.11,48.11,442546.0,45.07,45.1448,44.9393,44.9393,442546.0
2022-03-03 10:05:00,48.12,48.16,47.89,48.1,624538.0,44.9486,44.986,44.7338,44.9299,624538.0
2022-03-03 10:10:00,48.1,48.16,47.93,48.01,456611.0,44.9299,44.986,44.7711,44.8459,456611.0
2022-03-03 10:15:00,48.0,48.0,47.86,47.97,305065.0,44.8365,44.8365,44.7057,44.8085,305065.0
2022-03-03 10:20:00,47.98,48.03,47.9,47.99,409320.0,44.8178,44.8645,44.7431,44.8272,409320.0
2022-03-03 10:25:00,47.99,48.12,47.98,48.1,383700.0,44.8272,44.9486,44.8178,44.9299,383700.0
2022-03-03 10:30:00,48.11,48.12,47.99,48.0,420403.0,44.9393,44.9486,44.8272,44.8365,420403.0
2022-03-03 10:35:00,48.0,48.04,47.79,47.8,456488.0,44.8365,44.8739,44.6404,44.6497,456488.0
2022-03-03 10:40:00,47.81,47.87,47.72,47.74,458140.0,44.659,44.7151,44.575,44.5937,458140.0
2022-03-03 10:45:00,47.74,47.81,47.7,47.8,325314.0,44.5937,44.659,44.5563,44.6497,325314.0
2022-03-03 10:50:00,47.79,47.81,47.65,47.66,484431.0,44.6404,44.659,44.5096,44.5189,484431.0
2022-03-03 10:55:00,47.66,47.73,47.62,47.67,346170.0,44.5189,44.5843,44.4816,44.5283,346170.0
2022-03-03 11:00:00,47.67,47.79,47.65,47.79,330741.0,44.5283,44.6404,44.5096,44.6404,330741.0
2022-03-03 11:05:00,47.78,47.88,47.7,47.84,340289.0,44.631,44.7244,44.5563,44.6871,340289.0
2022-03-03 11:10:00,47.84,47.87,47.78,47.78,242198.0,44.6871,44.7151,44.631,44.631,242198.0
2022-03-03 11:15:00,47.78,47.9,47.74,47.9,259366.0,44.631,44.7431,44.5937,44.7431,259366.0
2022-03-03 11:20:00,47.91,48.02,47.91,48.0,198498.0,44.7524,44.8552,44.7524,44.8365,198498.0
2022-03-03 11:25:00,48.0,48.04,47.94,47.97,438504.0,44.8365,44.8739,44.7805,44.8085,438504.0
2022-03-03 11:30:00,47.97,48.04,47.91,48.04,229084.0,44.8085,44.8739,44.7524,44.8739,229084.0
2022-03-03 11:35:00,48.04,48.07,47.95,48.0,230811.0,44.8739,44.9019,44.7898,44.8365,230811.0
2022-03-03 11:40:00,48.01,48.15,47.96,48.1,232310.0,44.8459,44.9766,44.7992,44.9299,232310.0
2022-03-03 11:45:00,48.1,48.1,47.99,48.02,530384.0,44.9299,44.9299,44.8272,44.8552,530384.0
2022-03-03 11:50:00,48.02,48.18,47.99,48.12,273083.0,44.8552,45.0047,44.8272,44.9486,273083.0
2022-03-03 11:55:00,48.12,48.29,48.03,48.21,383401.0,44.9486,45.1074,44.8645,45.0327,383401.0
2022-03-03 12:00:00,48.21,48.25,48.12,48.15,355328.0,45.0327,45.07,44.9486,44.9766,355328.0
2022-03-03 12:05:00,48.16,48.19,48.06,48.19,253822.0,44.986,45.014,44.8926,45.014,253822.0
2022-03-03 12:10:00,48.18,48.25,48.14,48.16,302460.0,45.0047,45.07,44.9673,44.986,302460.0
2022-03-03 12:15:00,48.17,48.25,48.12,48.19,159406.0,44.9953,45.07,44.9486,45.014,159406.0
2022-03-03 12:20:00,48.2,48.25,48.13,48.16,175846.0,45.0233,45.07,44.9579,44.986,175846.0
2022-03-03 12:25:00,48.15,48.16,48.0,48.01,248321.0,44.9766,44.986,44.8365,44.8459,248321.0
2022-03-03 12:30:00,48.01,48.46,47.99,48.41,645331.0,44.8459,45.2662,44.8272,45.2195,645331.0
2022-03-03 12:35:00,48.41,48.49,48.2,48.25,399107.0,45.2195,45.2942,45.0233,45.07,399107.0
2022-03-03 12:40:00,48.24,48.25,48.14,48.22,235881.0,45.0607,45.07,44.9673,45.042,235881.0
2022-03-03 12:45:00,48.22,48.24,48.12,48.19,299390.0,45.042,45.0607,44.9486,45.014,299390.0
2022-03-03 12:50:00,48.19,48.22,48.13,48.19,202018.0,45.014,45.042,44.9579,45.014,202018.0
2022-03-03 12:55:00,48.18,48.28,48.15,48.26,232357.0,45.0047,45.0981,44.9766,45.0794,232357.0
2022-03-03 13:00:00,48.26,48.37,48.21,48.32,166432.0,45.0794,45.1821,45.0327,45.1354,166432.0
2022-03-03 13:05:00,48.33,48.4,48.27,48.3,178229.0,45.1448,45.2102,45.0887,45.1167,178229.0
2022-03-03 13:10:00,48.3,48.38,48.27,48.36,175943.0,45.1167,45.1915,45.0887,45.1728,175943.0
2022-03-03 13:15:00,48.35,48.46,48.35,48.43,193765.0,45.1634,45.2662,45.1634,45.2382,193765.0
2022-03-03 13:20:00,48.42,48.45,48.34,48.4,184218.0,45.2288,45.2569,45.1541,45.2102,184218.0
2022-03-03 13:25:00,48.39,48.55,48.38,48.55,363384.0,45.2008,45.3503,45.1915,45.3503,363384.0
2022-03-03 13:30:00,48.55,48.55,48.29,48.31,342913.0,45.3503,45.3503,45.1074,45.1261,342913.0
2022-03-03 13:35:00,48.32,48.36,48.28,48.31,162660.0,45.1354,45.1728,45.0981,45.1261,162660.0
2022-03-03 13:40:00,48.3,48.34,48.25,48.32,140749.0,45.1167,45.1541,45.07,45.1354,140749.0
2022-03-03 13:45:00,48.32,48.34,48.24,48.3,197648.0,45.1354,45.1541,45.0607,45.1167,197648.0
2022-03-03 13:50:00,48.3,48.37,48.24,48.27,198917.0,45.1167,45.1821,45.0607,45.0887,198917.0
2022-03-03 13:55:00,48.26,48.3,48.17,48.19,208205.0,45.0794,45.1167,44.9953,45.014,208205.0
2022-03-03 14:00:00,48.19,48.27,48.17,48.18,214659.0,45.014,45.0887,44.9953,45.0047,214659.0
2022-03-03 14:05:00,48.18,48.23,48.15,48.16,136712.0,45.0047,45.0514,44.9766,44.986,136712.0
2022-03-03 14:10:00,48.16,48.4,48.13,48.37,329440.0,44.986,45.2102,44.9579,45.1821,329440.0
2022-03-03 14:15:00,48.38,48.39,48.32,48.34,214380.0,45.1915,45.2008,45.1354,45.1541,214380.0
2022-03-03 14:20:00,48.33,48.34,48.19,48.21,217840.0,45.1448,45.1541,45.014,45.0327,217840.0
2022-03-03 14:25:00,48.21,48.25,48.18,48.23,270695.0,45.0327,45.07,45.0047,45.0514,270695.0
2022-03-03 14:30:00,48.23,48.24,48.14,48.16,202502.0,45.0514,45.0607,44.9673,44.986,202502.0
2022-03-03 14:35:00,48.17,48.2,48.13,48.18,235104.0,44.9953,45.0233,44.9579,45.0047,235104.0
2022-03-03 14:40:00,48.17,48.22,48.08,48.09,249005.0,44.9953,45.042,44.9112,44.9206,249005.0
2022-03-03 14:45:00,48.08,48.09,47.94,47.96,273805.0,44.9112,44.9206,44.7805,44.7992,273805.0
2022-03-03 14:50:00,47.96,48.02,47.9,47.99,364344.0,44.7992,44.8552,44.7431,44.8272,364344.0
2022-03-03 14:55:00,48.0,48.05,47.98,48.04,193017.0,44.8365,44.8832,44.8178,44.8739,193017.0
2022-03-03 15:00:00,48.03,48.03,47.88,47.89,358811.0,44.8645,44.8645,44.7244,44.7338,358811.0
2022-03-03 15:05:00,47.89,47.95,47.82,47.87,386824.0,44.7338,44.7898,44.6684,44.7151,386824.0
2022-03-03 15:10:00,47.87,47.91,47.82,47.88,236108.0,44.7151,44.7524,44.6684,44.7244,236108.0
2022-03-03 15:15:00,47.88,48.01,47.86,47.96,393531.0,44.7244,44.8459,44.7057,44.7992,393531.0
2022-03-03 15:20:00,47.95,47.98,47.88,47.92,226588.0,44.7898,44.8178,44.7244,44.7618,226588.0
2022-03-03 15:25:00,47.92,48.04,47.92,48.04,256080.0,44.7618,44.8739,44.7618,44.8739,256080.0
2022-03-03 15:30:00,48.04,48.04,47.84,47.89,350639.0,44.8739,44.8739,44.6871,44.7338,350639.0
2022-03-03 15:35:00,47.89,47.97,47.88,47.94,331165.0,44.7338,44.8085,44.7244,44.7805,331165.0
2022-03-03 15:40:00,47.94,47.94,47.82,47.83,381402.0,44.7805,44.7805,44.6684,44.6777,381402.0
2022-03-03 15:45:00,47.83,47.86,47.78,47.84,613723.0,44.6777,44.7057,44.631,44.6871,613723.0
2022-03-03 15:50:00,47.83,48.04,47.75,47.94,995117.0,44.6777,44.8739,44.603,44.7805,995117.0
2022-03-03 15:55:00,47.93,47.97,47.88,47.93,1407945.0,44.7711,44.8085,44.7244,44.7711,1407945.0
2022-03-04 09:30:00,47.37,47.97,47.37,47.85,1559367.0,44.248,44.8085,44.248,44.6964,1559367.0
2022-03-04 09:35:00,47.84,48.16,47.84,48.06,557684.0,44.6871,44.986,44.6871,44.8926,557684.0
2022-03-04 09:40:00,48.07,48.09,47.75,47.79,488452.0,44.9019,44.9206,44.603,44.6404,488452.0
2022-03-04 09:45:00,47.8,47.83,47.56,47.61,372117.0,44.6497,44.6777,44.4255,44.4722,372117.0
2022-03-04 09:50:00,47.61,47.86,47.59,47.75,301869.0,44.4722,44.7057,44.4535,44.603,301869.0
2022-03-04 09:55:00,47.75,48.0,47.66,47.95,267737.0,44.603,44.8365,44.5189,44.7898,267737.0
2022-03-04 10:00:00,47.95,48.05,47.92,47.98,266684.0,44.7898,44.8832,44.7618,44.8178,266684.0
2022-03-04 10:05:00,47.99,48.0,47.8,47.84,391557.0,44.8272,44.8365,44.6497,44.6871,391557.0
2022-03-04 10:10:00,47.84,47.88,47.67,47.81,312399.0,44.6871,44.7244,44.5283,44.659,312399.0
2022-03-04 10:15:00,47.8,47.91,47.75,47.81,338133.0,44.6497,44.7524,44.603,44.659,338133.0
2022-03-04 10:20:00,47.81,47.9,47.78,47.82,609211.0,44.659,44.7431,44.631,44.6684,609211.0
2022-03-04 10:25:00,47.82,47.96,47.8,47.94,354208.0,44.6684,44.7992,44.6497,44.7805,354208.0
2022-03-04 10:30:00,47.95,48.02,47.83,48.01,574549.0,44.7898,44.8552,44.6777,44.8459,574549.0
2022-03-04 10:35:00,48.01,48.27,48.0,48.13,483995.0,44.8459,45.0887,44.8365,44.9579,483995.0
2022-03-04 10:40:00,48.13,48.21,48.07,48.11,361032.0,44.9579,45.0327,44.9019,44.9393,361032.0
2022-03-04 10:45:00,48.09,48.09,47.95,47.97,329301.0,44.9206,44.9206,44.7898,44.8085,329301.0
2022-03-04 10:50:00,47.96,48.01,47.93,47.94,309473.0,44.7992,44.8459,44.7711,44.7805,309473.0
2022-03-04 10:55:00,47.94,47.94,47.82,47.85,213554.0,44.7805,44.7805,44.6684,44.6964,213554.0
2022-03-04 11:00:00,47.84,47.91,47.74,47.76,248599.0,44.6871,44.7524,44.5937,44.6123,248599.0
2022-03-04 11:05:00,47.76,47.79,47.7,47.73,184916.0,44.6123,44.6404,44.5563,44.5843,184916.0
2022-03-04 11:10:00,47.72,47.77,47.66,47.75,400342.0,44.575,44.6217,44.5189,44.603,400342.0
2022-03-04 11:15:00,47.74,47.84,47.67,47.75,328017.0,44.5937,44.6871,44.5283,44.603,328017.0
2022-03-04 11:20:00,47.75,47.8,47.65,47.78,270894.0,44.603,44.6497,44.5096,44.631,270894.0
2022-03-04 11:25:00,47.78,47.87,47.72,47.8,279167.0,44.631,44.7151,44.575,44.6497,279167.0
2022-03-04 11:30:00,47.8,47.84,47.73,47.76,337740.0,44.6497,44.6871,44.5843,44.6123,337740.0
2022-03-04 11:35:00,47.76,47.88,47.68,47.84,312502.0,44.6123,44.7244,44.5376,44.6871,312502.0
2022-03-04 11:40:00,47.84,47.87,47.75,47.79,373976.0,44.6871,44.7151,44.603,44.6404,373976.0
2022-03-04 11:45:00,47.79,47.82,47.71,47.81,281829.0,44.6404,44.6684,44.5656,44.659,281829.0
2022-03-04 11:50:00,47.81,47.83,47.65,47.66,307945.0,44.659,44.6777,44.5096,44.5189,307945.0
2022-03-04 11:55:00,47.66,47.68,47.57,47.61,475711.0,44.5189,44.5376,44.4349,44.4722,475711.0
2022-03-04 12:00:00,47.6,47.63,47.52,47.57,292565.0,44.4629,44.4909,44.3882,44.4349,292565.0
2022-03-04 12:05:00,47.57,47.65,47.52,47.62,367053.0,44.4349,44.5096,44.3882,44.4816,367053.0
2022-03-04 12:10:00,47.62,47.86,47.62,47.77,319208.0,44.4816,44.7057,44.4816,44.6217,319208.0
2022-03-04 12:15:00,47.77,47.87,47.73,47.8,388003.0,44.6217,44.7151,44.5843,44.6497,388003.0
2022-03-04 12:20:00,47.8,47.81,47.69,47.71,358152.0,44.6497,44.659,44.5469,44.5656,358152.0
2022-03-04 12:25:00,47.7,47.87,47.65,47.84,381352.0,44.5563,44.7151,44.5096,44.6871,381352.0
2022-03-04 12:30:00,47.84,47.88,47.78,47.82,300480.0,44.6871,44.7244,44.631,44.6684,300480.0
2022-03-04 12:35:00,47.82,47.88,47.75,47.86,342468.0,44.6684,44.7244,44.603,44.7057,342468.0
2022-03-04 12:40:00,47.86,47.89,47.75,47.76,212830.0,44.7057,44.7338,44.603,44.6123,212830.0
2022-03-04 12:45:00,47.75,47.85,47.72,47.83,184885.0,44.603,44.6964,44.575,44.6777,184885.0
2022-03-04 12:50:00,47.83,47.91,47.78,47.85,186661.0,44.6777,44.7524,44.631,44.6964,186661.0
2022-03-04 12:55:00,47.84,47.94,47.84,47.88,202687.0,44.6871,44.7805,44.6871,44.7244,202687.0
2022-03-04 13:00:00,47.88,48.04,47.87,47.99,295893.0,44.7244,44.8739,44.7151,44.8272,295893.0
2022-03-04 13:05:00,48.0,48.03,47.96,47.98,202308.0,44.8365,44.8645,44.7992,44.8178,202308.0
2022-03-04 13:10:00,47.99,48.0,47.88,47.89,158045.0,44.8272,44.8365,44.7244,44.7338,158045.0
2022-03-04 13:15:00,47.89,47.93,47.8,47.84,261932.0,44.7338,44.7711,44.6497,44.6871,261932.0
2022-03-04 13:20:00,47.84,47.96,47.83,47.85,194153.0,44.6871,44.7992,44.6777,44.6964,194153.0
2022-03-04 13:25:00,47.85,47.88,47.81,47.82,128003.0,44.6964,44.7244,44.659,44.6684,128003.0
2022-03-04 13:30:00,47.82,47.89,47.81,47.82,144747.0,44.6684,44.7338,44.659,44.6684,144747.0
2022-03-04 13:35:00,47.82,47.93,47.8,47.92,210796.0,44.6684,44.7711,44.6497,44.7618,210796.0
2022-03-04 13:40:00,47.91,47.92,47.72,47.73,317283.0,44.7524,44.7618,44.575,44.5843,317283.0
2022-03-04 13:45:00,47.73,47.74,47.65,47.68,255715.0,44.5843,44.5937,44.5096,44.5376,255715.0
2022-03-04 13:50:00,47.68,47.77,47.67,47.75,220959.0,44.5376,44.6217,44.5283,44.603,220959.0
2022-03-04 13:55:00,47.75,47.79,47.63,47.64,295777.0,44.603,44.6404,44.4909,44.5002,295777.0
2022-03-04 14:00:00,47.64,47.7,47.59,47.66,209856.0,44.5002,44.5563,44.4535,44.5189,209856.0
2022-03-04 14:05:00,47.66,47.7,47.62,47.65,234259.0,44.5189,44.5563,44.4816,44.5096,234259.0
2022-03-04 14:10:00,47.65,47.65,47.58,47.59,190336.0,44.5096,44.5096,44.4442,44.4535,190336.0
2022-03-04 14:15:00,47.59,47.61,47.51,47.55,272883.0,44.4535,44.4722,44.3788,44.4162,272883.0
2022-03-04 14:20:00,47.56,47.72,47.54,47.71,336313.0,44.4255,44.575,44.4068,44.5656,336313.0
2022-03-04 14:25:00,47.7,47.78,47.63,47.67,282168.0,44.5563,44.631,44.4909,44.5283,282168.0
2022-03-04 14:30:00,47.67,47.72,47.62,47.7,195350.0,44.5283,44.575,44.4816,44.5563,195350.0
2022-03-04 14:35:00,47.69,47.71,47.58,47.66,193349.0,44.5469,44.5656,44.4442,44.5189,193349.0
2022-03-04 14:40:00,47.66,47.67,47.56,47.67,325198.0,44.5189,44.5283,44.4255,44.5283,325198.0
2022-03-04 14:45:00,47.67,47.67,47.59,47.61,212887.0,44.5283,44.5283,44.4535,44.4722,212887.0
2022-03-04 14:50:00,47.61,47.72,47.6,47.7,240641.0,44.4722,44.575,44.4629,44.5563,240641.0
2022-03-04 14:55:00,47.71,47.73,47.64,47.66,443054.0,44.5656,44.5843,44.5002,44.5189,443054.0
2022-03-04 15:00:00,47.66,47.85,47.64,47.8,350404.0,44.5189,44.6964,44.5002,44.6497,350404.0
2022-03-04 15:05:00,47.8,47.88,47.73,47.73,237675.0,44.6497,44.7244,44.5843,44.5843,237675.0
2022-03-04 15:10:00,47.74,47.78,47.65,47.69,333269.0,44.5937,44.631,44.5096,44.5469,333269.0
2022-03-04 15:15:00,47.69,47.81,47.69,47.72,296994.0,44.5469,44.659,44.5469,44.575,296994.0
2022-03-04 15:20:00,47.73,47.74,47.66,47.72,352936.0,44.5843,44.5937,44.5189,44.575,352936.0
2022-03-04 15:25:00,47.72,47.86,47.71,47.79,369613.0,44.575,44.7057,44.5656,44.6404,369613.0
2022-03-04 15:30:00,47.78,47.83,47.71,47.75,421167.0,44.631,44.6777,44.5656,44.603,421167.0
2022-03-04 15:35:00,47.75,47.8,47.66,47.71,424016.0,44.603,44.6497,44.5189,44.5656,424016.0
2022-03-04 15:40:00,47.71,47.83,47.68,47.77,431588.0,44.5656,44.6777,44.5376,44.6217,431588.0
2022-03-04 15:45:00,47.76,47.85,47.73,47.83,1118363.0,44.6123,44.6964,44.5843,44.6777,1118363.0
2022-03-04 15:50:00,47.83,48.02,47.76,48.0,1306611.0,44.6777,44.8552,44.6123,44.8365,1306611.0
2022-03-04 15:55:00,48.0,48.13,47.99,48.1,2792190.0,44.8365,44.9579,44.8272,44.9299,2792190.0
2022-03-07 09:30:00,47.97,48.54,47.9,47.91,1903610.0,44.8085,45.3409,44.7431,44.7524,1903610.0
2022-03-07 09:35:00,47.91,48.14,47.85,48.08,651794.0,44.7524,44.9673,44.6964,44.9112,651794.0
2022-03-07 09:40:00,48.08,48.09,47.66,47.75,474255.0,44.9112,44.9206,44.5189,44.603,474255.0
2022-03-07 09:45:00,47.75,47.85,47.63,47.77,405038.0,44.603,44.6964,44.4909,44.6217,405038.0
2022-03-07 09:50:00,47.77,47.84,47.66,47.78,375543.0,44.6217,44.6871,44.5189,44.631,375543.0
2022-03-07 09:55:00,47.78,47.88,47.63,47.64,532916.0,44.631,44.7244,44.4909,44.5002,532916.0
2022-03-07 10:00:00,47.64,47.89,47.62,47.87,371036.0,44.5002,44.7338,44.4816,44.7151,371036.0
2022-03-07 10:05:00,47.87,47.96,47.81,47.86,356927.0,44.7151,44.7992,44.659,44.7057,356927.0
2022-03-07 10:10:00,47.85,47.9,47.79,47.81,240968.0,44.6964,44.7431,44.6404,44.659,240968.0
2022-03-07 10:15:00,47.81,47.94,47.8,47.86,258085.0,44.659,44.7805,44.6497,44.7057,258085.0
2022-03-07 10:20:00,47.86,48.06,47.85,47.94,309942.0,44.7057,44.8926,44.6964,44.7805,309942.0
2022-03-07 10:25:00,47.94,47.97,47.84,47.9,311698.0,44.7805,44.8085,44.6871,44.7431,311698.0
2022-03-07 10:30:00,47.9,48.07,47.88,47.98,370142.0,44.7431,44.9019,44.7244,44.8178,370142.0
2022-03-07 10:35:00,47.97,48.06,47.91,48.01,343334.0,44.8085,44.8926,44.7524,44.8459,343334.0
2022-03-07 10:40:00,48.0,48.07,47.89,48.02,301266.0,44.8365,44.9019,44.7338,44.8552,301266.0
2022-03-07 10:45:00,48.02,48.1,47.98,48.02,337515.0,44.8552,44.9299,44.8178,44.8552,337515.0
2022-03-07 10:50:00,48.02,48.25,48.02,48.04,385975.0,44.8552,45.07,44.8552,44.8739,385975.0
2022-03-07 10:55:00,48.03,48.08,47.98,48.0,493305.0,44.8645,44.9112,44.8178,44.8365,493305.0
2022-03-07 11:00:00,48.01,48.11,47.97,48.08,494844.0,44.8459,44.9393,44.8085,44.9112,494844.0
2022-03-07 11:05:00,48.08,48.22,48.08,48.19,377232.0,44.9112,45.042,44.9112,45.014,377232.0
2022-03-07 11:10:00,48.18,48.27,48.13,48.18,358991.0,45.0047,45.0887,44.9579,45.0047,358991.0
2022-03-07 11:15:00,48.17,48.24,48.14,48.17,225233.0,44.9953,45.0607,44.9673,44.9953,225233.0
2022-03-07 11:20:00,48.16,48.28,48.14,48.25,317948.0,44.986,45.0981,44.9673,45.07,317948.0
2022-03-07 11:25:00,48.25,48.29,48.14,48.15,280617.0,45.07,45.1074,44.9673,44.9766,280617.0
2022-03-07 11:30:00,48.14,48.16,47.96,47.99,533616.0,44.9673,44.986,44.7992,44.8272,533616.0
2022-03-07 11:35:00,48.0,48.01,47.92,48.01,343552.0,44.8365,44.8459,44.7618,44.8459,343552.0
2022-03-07 11:40:00,48.0,48.09,47.96,48.08,271121.0,44.8365,44.9206,44.7992,44.9112,271121.0
2022-03-07 11:45:00,48.07,48.2,48.03,48.19,286185.0,44.9019,45.0233,44.8645,45.014,286185.0
2022-03-07 11:50:00,48.18,48.24,48.1,48.1,287161.0,45.0047,45.0607,44.9299,44.9299,287161.0
2022-03-07 11:55:00,48.1,48.11,48.01,48.02,200556.0,44.9299,44.9393,44.8459,44.8552,200556.0
2022-03-07 12:00:00,48.01,48.07,47.94,48.01,319178.0,44.8459,44.9019,44.7805,44.8459,319178.0
2022-03-07 12:05:00,48.0,48.05,47.96,48.04,239125.0,44.8365,44.8832,44.7992,44.8739,239125.0
2022-03-07 12:10:00,48.05,48.14,48.04,48.08,142520.0,44.8832,44.9673,44.8739,44.9112,142520.0
2022-03-07 12:15:00,48.08,48.13,47.97,48.01,226380.0,44.9112,44.9579,44.8085,44.8459,226380.0
2022-03-07 12:20:00,48.0,48.04,47.92,47.93,264417.0,44.8365,44.8739,44.7618,44.7711,264417.0
2022-03-07 12:25:00,47.93,48.02,47.91,48.01,261146.0,44.7711,44.8552,44.7524,44.8459,261146.0
2022-03-07 12:30:00,48.0,48.01,47.91,47.98,273270.0,44.8365,44.8459,44.7524,44.8178,273270.0
2022-03-07 12:35:00,47.98,48.05,47.92,47.98,237711.0,44.8178,44.8832,44.7618,44.8178,237711.0
2022-03-07 12:40:00,47.98,48.07,47.98,48.01,216662.0,44.8178,44.9019,44.8178,44.8459,216662.0
2022-03-07 12:45:00,48.01,48.08,47.99,48.05,232881.0,44.8459,44.9112,44.8272,44.8832,232881.0
2022-03-07 12:50:00,48.05,48.18,47.97,48.01,344535.0,44.8832,45.0047,44.8085,44.8459,344535.0
2022-03-07 12:55:00,48.0,48.01,47.93,48.0,244406.0,44.8365,44.8459,44.7711,44.8365,244406.0
2022-03-07 13:00:00,48.0,48.21,47.98,48.12,249090.0,44.8365,45.0327,44.8178,44.9486,249090.0
2022-03-07 13:05:00,48.12,48.16,48.04,48.08,236713.0,44.9486,44.986,44.8739,44.9112,236713.0
2022-03-07 13:10:00,48.07,48.08,47.91,47.93,280091.0,44.9019,44.9112,44.7524,44.7711,280091.0
2022-03-07 13:15:00,47.94,47.95,47.82,47.82,247229.0,44.7805,44.7898,44.6684,44.6684,247229.0
2022-03-07 13:20:00,47.82,47.84,47.75,47.76,396417.0,44.6684,44.6871,44.603,44.6123,396417.0
2022-03-07 13:25:00,47.76,47.81,47.72,47.8,346401.0,44.6123,44.659,44.575,44.6497,346401.0
2022-03-07 13:30:00,47.8,47.98,47.79,47.8,424242.0,44.6497,44.8178,44.6404,44.6497,424242.0
2022-03-07 13:35:00,47.8,47.96,47.8,47.91,263921.0,44.6497,44.7992,44.6497,44.7524,263921.0
2022-03-07 13:40:00,47.91,47.97,47.87,47.89,260412.0,44.7524,44.8085,44.7151,44.7338,260412.0
2022-03-07 13:45:00,47.9,47.98,47.86,47.96,202258.0,44.7431,44.8178,44.7057,44.7992,202258.0
2022-03-07 13:50:00,47.96,48.02,47.9,47.91,184351.0,44.7992,44.8552,44.7431,44.7524,184351.0
2022-03-07 13:55:00,47.91,47.95,47.89,47.91,180539.0,44.7524,44.7898,44.7338,44.7524,180539.0
2022-03-07 14:00:00,47.91,48.05,47.91,47.98,449812.0,44.7524,44.8832,44.7524,44.8178,449812.0
2022-03-07 14:05:00,47.99,48.01,47.87,47.91,230635.0,44.8272,44.8459,44.7151,44.7524,230635.0
2022-03-07 14:10:00,47.91,47.99,47.9,47.98,180635.0,44.7524,44.8272,44.7431,44.8178,180635.0
2022-03-07 14:15:00,47.98,48.04,47.92,48.02,213364.0,44.8178,44.8739,44.7618,44.8552,213364.0
2022-03-07 14:20:00,48.02,48.02,47.86,47.87,148786.0,44.8552,44.8552,44.7057,44.7151,148786.0
2022-03-07 14:25:00,47.87,48.0,47.86,47.94,227501.0,44.7151,44.8365,44.7057,44.7805,227501.0
2022-03-07 14:30:00,47.94,47.97,47.86,47.87,189284.0,44.7805,44.8085,44.7057,44.7151,189284.0
2022-03-07 14:35:00,47.88,48.06,47.87,48.05,296132.0,44.7244,44.8926,44.7151,44.8832,296132.0
2022-03-07 14:40:00,48.05,48.08,47.99,48.02,424331.0,44.8832,44.9112,44.8272,44.8552,424331.0
2022-03-07 14:45:00,48.01,48.08,47.99,48.04,221137.0,44.8459,44.9112,44.8272,44.8739,221137.0
2022-03-07 14:50:00,48.03,48.06,47.86,47.87,164673.0,44.8645,44.8926,44.7057,44.7151,164673.0
2022-03-07 14:55:00,47.87,48.0,47.86,47.98,277769.0,44.7151,44.8365,44.7057,44.8178,277769.0
2022-03-07 15:00:00,47.99,48.01,47.95,47.97,210163.0,44.8272,44.8459,44.7898,44.8085,210163.0
2022-03-07 15:05:00,47.97,47.98,47.88,47.92,318099.0,44.8085,44.8178,44.7244,44.7618,318099.0
2022-03-07 15:10:00,47.91,47.95,47.81,47.86,311036.0,44.7524,44.7898,44.659,44.7057,311036.0
2022-03-07 15:15:00,47.86,47.93,47.82,47.9,397384.0,44.7057,44.7711,44.6684,44.7431,397384.0
2022-03-07 15:20:00,47.9,47.95,47.84,47.87,440037.0,44.7431,44.7898,44.6871,44.7151,440037.0
2022-03-07 15:25:00,47.87,48.01,47.86,47.98,525201.0,44.7151,44.8459,44.7057,44.8178,525201.0
2022-03-07 15:30:00,47.98,47.98,47.86,47.96,560909.0,44.8178,44.8178,44.7057,44.7992,560909.0
2022-03-07 15:35:00,47.95,48.02,47.92,47.94,698670.0,44.7898,44.8552,44.7618,44.7805,698670.0
2022-03-07 15:40:00,47.94,48.1,47.93,48.09,719717.0,44.7805,44.9299,44.7711,44.9206,719717.0
2022-03-07 15:45:00,48.09,48.09,47.94,48.02,995910.0,44.9206,44.9206,44.7805,44.8552,995910.0
2022-03-07 15:50:00,48.03,48.08,47.79,47.82,1539852.0,44.8645,44.9112,44.6404,44.6684,1539852.0
2022-03-07 15:55:00,47.82,47.86,47.6,47.68,3224710.0,44.6684,44.7057,44.4629,44.5376,3224710.0
2022-03-08 09:30:00,47.7,48.0,47.35,47.44,1279353.0,44.5563,44.8365,44.2294,44.3134,1279353.0
2022-03-08 09:35:00,47.43,47.84,47.28,47.28,809109.0,44.3041,44.6871,44.164,44.164,809109.0
2022-03-08 09:40:00,47.28,47.67,47.13,47.55,605242.0,44.164,44.5283,44.0239,44.4162,605242.0
2022-03-08 09:45:00,47.55,47.64,47.27,47.29,411632.0,44.4162,44.5002,44.1546,44.1733,411632.0
2022-03-08 09:50:00,47.27,47.36,47.11,47.17,515521.0,44.1546,44.2387,44.0052,44.0612,515521.0
2022-03-08 09:55:00,47.17,47.22,47.04,47.09,710653.0,44.0612,44.1079,43.9398,43.9865,710653.0
2022-03-08 10:00:00,47.09,47.09,46.96,47.05,746836.0,43.9865,43.9865,43.8651,43.9491,746836.0
2022-03-08 10:05:00,47.06,47.13,46.94,47.04,666987.0,43.9585,44.0239,43.8464,43.9398,666987.0
2022-03-08 10:10:00,47.04,47.08,46.92,47.02,409927.0,43.9398,43.9771,43.8277,43.9211,409927.0
2022-03-08 10:15:00,47.01,47.29,46.99,47.25,566805.0,43.9118,44.1733,43.8931,44.1359,566805.0
2022-03-08 10:20:00,47.25,47.33,46.95,46.96,806101.0,44.1359,44.2107,43.8557,43.8651,806101.0
2022-03-08 10:25:00,46.96,47.03,46.91,46.92,360311.0,43.8651,43.9304,43.8184,43.8277,360311.0
2022-03-08 10:30:00,46.92,47.12,46.89,46.94,490713.0,43.8277,44.0145,43.7997,43.8464,490713.0
2022-03-08 10:35:00,46.94,47.12,46.91,47.02,326442.0,43.8464,44.0145,43.8184,43.9211,326442.0
2022-03-08 10:40:00,47.02,47.15,46.98,47.13,273886.0,43.9211,44.0425,43.8837,44.0239,273886.0
2022-03-08 10:45:00,47.14,47.32,47.03,47.3,291707.0,44.0332,44.2013,43.9304,44.1827,291707.0
2022-03-08 10:50:00,47.29,47.55,47.17,47.5,384489.0,44.1733,44.4162,44.0612,44.3695,384489.0
2022-03-08 10:55:00,47.5,47.62,47.46,47.55,458226.0,44.3695,44.4816,44.3321,44.4162,458226.0
2022-03-08 11:00:00,47.55,47.6,47.39,47.51,283113.0,44.4162,44.4629,44.2667,44.3788,283113.0
2022-03-08 11:05:00,47.51,47.51,47.18,47.22,244067.0,44.3788,44.3788,44.0706,44.1079,244067.0
2022-03-08 11:10:00,47.22,47.33,47.22,47.33,242682.0,44.1079,44.2107,44.1079,44.2107,242682.0
2022-03-08 11:15:00,47.33,47.37,47.24,47.31,333054.0,44.2107,44.248,44.1266,44.192,333054.0
2022-03-08 11:20:00,47.32,47.34,47.17,47.21,280177.0,44.2013,44.22,44.0612,44.0986,280177.0
2022-03-08 11:25:00,47.21,47.28,47.12,47.26,312634.0,44.0986,44.164,44.0145,44.1453,312634.0
2022-03-08 11:30:00,47.27,47.3,47.07,47.17,392186.0,44.1546,44.1827,43.9678,44.0612,392186.0
2022-03-08 11:35:00,47.16,47.21,47.12,47.17,253660.0,44.0519,44.0986,44.0145,44.0612,253660.0
2022-03-08 11:40:00,47.17,47.28,47.08,47.17,237247.0,44.0612,44.164,43.9771,44.0612,237247.0
2022-03-08 11:45:00,47.18,47.4,47.15,47.37,256882.0,44.0706,44.2761,44.0425,44.248,256882.0
2022-03-08 11:50:00,47.37,47.44,47.33,47.43,262607.0,44.248,44.3134,44.2107,44.3041,262607.0
2022-03-08 11:55:00,47.43,47.53,47.32,47.39,256308.0,44.3041,44.3975,44.2013,44.2667,256308.0
2022-03-08 12:00:00,47.39,47.6,47.32,47.59,390392.0,44.2667,44.4629,44.2013,44.4535,390392.0
2022-03-08 12:05:00,47.59,47.77,47.56,47.67,519290.0,44.4535,44.6217,44.4255,44.5283,519290.0
2022-03-08 12:10:00,47.66,48.0,47.63,48.0,581062.0,44.5189,44.8365,44.4909,44.8365,581062.0
2022-03-08 12:15:00,48.0,48.43,47.99,48.31,760478.0,44.8365,45.2382,44.8272,45.1261,760478.0
2022-03-08 12:20:00,48.31,48.36,48.05,48.05,473171.0,45.1261,45.1728,44.8832,44.8832,473171.0
2022-03-08 12:25:00,48.06,48.34,47.9,48.32,949634.0,44.8926,45.1541,44.7431,45.1354,949634.0
2022-03-08 12:30:00,48.33,48.35,48.13,48.28,599736.0,45.1448,45.1634,44.9579,45.0981,599736.0
2022-03-08 12:35:00,48.28,48.37,48.09,48.37,482465.0,45.0981,45.1821,44.9206,45.1821,482465.0
2022-03-08 12:40:00,48.36,48.4,48.23,48.38,306155.0,45.1728,45.2102,45.0514,45.1915,306155.0
2022-03-08 12:45:00,48.37,48.49,48.31,48.42,379664.0,45.1821,45.2942,45.1261,45.2288,379664.0
2022-03-08 12:50:00,48.42,48.47,48.2,48.46,334558.0,45.2288,45.2755,45.0233,45.2662,334558.0
2022-03-08 12:55:00,48.47,48.48,48.37,48.42,273773.0,45.2755,45.2849,45.1821,45.2288,273773.0
2022-03-08 13:00:00,48.42,48.63,48.42,48.62,402198.0,45.2288,45.425,45.2288,45.4157,402198.0
2022-03-08 13:05:00,48.63,48.72,48.59,48.68,402535.0,45.425,45.5091,45.3876,45.4717,402535.0
2022-03-08 13:10:00,48.68,48.69,48.52,48.53,438577.0,45.4717,45.481,45.3222,45.3316,438577.0
2022-03-08 13:15:00,48.53,48.68,48.53,48.68,362700.0,45.3316,45.4717,45.3316,45.4717,362700.0
2022-03-08 13:20:00,48.68,48.68,48.35,48.35,311356.0,45.4717,45.4717,45.1634,45.1634,311356.0
2022-03-08 13:25:00,48.35,48.36,48.1,48.17,378994.0,45.1634,45.1728,44.9299,44.9953,378994.0
2022-03-08 13:30:00,48.17,48.17,47.9,48.03,327707.0,44.9953,44.9953,44.7431,44.8645,327707.0
2022-03-08 13:35:00,48.03,48.07,47.94,48.0,192966.0,44.8645,44.9019,44.7805,44.8365,192966.0
2022-03-08 13:40:00,48.0,48.01,47.83,47.95,341953.0,44.8365,44.8459,44.6777,44.7898,341953.0
2022-03-08 13:45:00,47.95,48.06,47.85,47.88,293844.0,44.7898,44.8926,44.6964,44.7244,293844.0
2022-03-08 13:50:00,47.87,47.9,47.72,47.72,313106.0,44.7151,44.7431,44.575,44.575,313106.0
2022-03-08 13:55:00,47.72,47.76,47.63,47.64,313258.0,44.575,44.6123,44.4909,44.5002,313258.0
2022-03-08 14:00:00,47.64,47.68,47.45,47.54,417362.0,44.5002,44.5376,44.3228,44.4068,417362.0
2022-03-08 14:05:00,47.53,47.73,47.51,47.68,236977.0,44.3975,44.5843,44.3788,44.5376,236977.0
2022-03-08 14:10:00,47.68,47.71,47.51,47.6,275985.0,44.5376,44.5656,44.3788,44.4629,275985.0
2022-03-08 14:15:00,47.6,47.72,47.55,47.66,275061.0,44.4629,44.575,44.4162,44.5189,275061.0
2022-03-08 14:20:00,47.66,47.76,47.51,47.71,306905.0,44.5189,44.6123,44.3788,44.5656,306905.0
2022-03-08 14:25:00,47.71,47.89,47.66,47.86,263207.0,44.5656,44.7338,44.5189,44.7057,263207.0
2022-03-08 14:30:00,47.86,47.93,47.7,47.76,326798.0,44.7057,44.7711,44.5563,44.6123,326798.0
2022-03-08 14:35:00,47.77,47.98,47.74,47.96,343462.0,44.6217,44.8178,44.5937,44.7992,343462.0
2022-03-08 14:40:00,47.97,48.01,47.84,48.0,215279.0,44.8085,44.8459,44.6871,44.8365,215279.0
2022-03-08 14:45:00,47.99,48.21,47.99,48.17,267607.0,44.8272,45.0327,44.8272,44.9953,267607.0
2022-03-08 14:50:00,48.16,48.23,48.02,48.05,287164.0,44.986,45.0514,44.8552,44.8832,287164.0
2022-03-08 14:55:00,48.05,48.12,47.96,48.06,354466.0,44.8832,44.9486,44.7992,44.8926,354466.0
2022-03-08 15:00:00,48.06,48.36,48.03,48.35,345718.0,44.8926,45.1728,44.8645,45.1634,345718.0
2022-03-08 15:05:00,48.35,48.37,48.27,48.29,360057.0,45.1634,45.1821,45.0887,45.1074,360057.0
2022-03-08 15:10:00,48.29,48.33,48.1,48.23,396605.0,45.1074,45.1448,44.9299,45.0514,396605.0
2022-03-08 15:15:00,48.23,48.32,48.14,48.17,345037.0,45.0514,45.1354,44.9673,44.9953,345037.0
2022-03-08 15:20:00,48.18,48.19,48.05,48.14,333543.0,45.0047,45.014,44.8832,44.9673,333543.0
2022-03-08 15:25:00,48.14,48.16,47.9,47.93,355844.0,44.9673,44.986,44.7431,44.7711,355844.0
2022-03-08 15:30:00,47.93,47.95,47.72,47.75,514895.0,44.7711,44.7898,44.575,44.603,514895.0
2022-03-08 15:35:00,47.74,47.94,47.72,47.9,391308.0,44.5937,44.7805,44.575,44.7431,391308.0
2022-03-08 15:40:00,47.9,47.94,47.69,47.72,478474.0,44.7431,44.7805,44.5469,44.575,478474.0
2022-03-08 15:45:00,47.72,47.79,47.63,47.63,691814.0,44.575,44.6404,44.4909,44.4909,691814.0
2022-03-08 15:50:00,47.63,47.83,47.6,47.73,1075305.0,44.4909,44.6777,44.4629,44.5843,1075305.0
2022-03-08 15:55:00,47.74,47.75,47.49,47.49,1772592.0,44.5937,44.603,44.3601,44.3601,1772592.0
2022-03-09 09:30:00,48.41,48.46,47.79,47.83,1284148.0,45.2195,45.2662,44.6404,44.6777,1284148.0
2022-03-09 09:35:00,47.82,47.99,47.6,47.62,603786.0,44.6684,44.8272,44.4629,44.4816,603786.0
2022-03-09 09:40:00,47.62,47.79,47.56,47.56,606843.0,44.4816,44.6404,44.4255,44.4255,606843.0
2022-03-09 09:45:00,47.57,47.66,47.38,47.4,534110.0,44.4349,44.5189,44.2574,44.2761,534110.0
2022-03-09 09:50:00,47.4,47.5,47.07,47.08,691791.0,44.2761,44.3695,43.9678,43.9771,691791.0
2022-03-09 09:55:00,47.09,47.3,46.88,47.3,874276.0,43.9865,44.1827,43.7903,44.1827,874276.0
2022-03-09 10:00:00,47.3,47.53,47.21,47.48,461423.0,44.1827,44.3975,44.0986,44.3508,461423.0
2022-03-09 10:05:00,47.48,47.54,47.4,47.47,276654.0,44.3508,44.4068,44.2761,44.3414,276654.0
2022-03-09 10:10:00,47.47,47.56,47.43,47.52,350597.0,44.3414,44.4255,44.3041,44.3882,350597.0
2022-03-09 10:15:00,47.53,47.59,47.32,47.38,450274.0,44.3975,44.4535,44.2013,44.2574,450274.0
2022-03-09 10:20:00,47.37,47.48,47.34,47.39,228766.0,44.248,44.3508,44.22,44.2667,228766.0
2022-03-09 10:25:00,47.38,47.4,47.22,47.37,424884.0,44.2574,44.2761,44.1079,44.248,424884.0
2022-03-09 10:30:00,47.37,47.39,47.27,47.38,224222.0,44.248,44.2667,44.1546,44.2574,224222.0
2022-03-09 10:35:00,47.38,47.42,47.27,47.35,284927.0,44.2574,44.2947,44.1546,44.2294,284927.0
2022-03-09 10:40:00,47.34,47.48,47.33,47.39,449673.0,44.22,44.3508,44.2107,44.2667,449673.0
2022-03-09 10:45:00,47.39,47.51,47.32,47.51,217270.0,44.2667,44.3788,44.2013,44.3788,217270.0
2022-03-09 10:50:00,47.5,47.53,47.43,47.48,369235.0,44.3695,44.3975,44.3041,44.3508,369235.0
2022-03-09 10:55:00,47.49,47.6,47.49,47.59,514687.0,44.3601,44.4629,44.3601,44.4535,514687.0
2022-03-09 11:00:00,47.59,47.63,47.44,47.45,253932.0,44.4535,44.4909,44.3134,44.3228,253932.0
2022-03-09 11:05:00,47.45,47.47,47.42,47.43,243726.0,44.3228,44.3414,44.2947,44.3041,243726.0
2022-03-09 11:10:00,47.42,47.44,47.21,47.25,518183.0,44.2947,44.3134,44.0986,44.1359,518183.0
2022-03-09 11:15:00,47.25,47.26,47.17,47.25,242116.0,44.1359,44.1453,44.0612,44.1359,242116.0
2022-03-09 11:20:00,47.25,47.32,47.23,47.3,343526.0,44.1359,44.2013,44.1173,44.1827,343526.0
2022-03-09 11:25:00,47.3,47.31,47.17,47.19,242033.0,44.1827,44.192,44.0612,44.0799,242033.0
2022-03-09 11:30:00,47.19,47.5,47.18,47.49,279665.0,44.0799,44.3695,44.0706,44.3601,279665.0
2022-03-09 11:35:00,47.49,47.52,47.38,47.5,207142.0,44.3601,44.3882,44.2574,44.3695,207142.0
2022-03-09 11:40:00,47.5,47.62,47.48,47.57,434190.0,44.3695,44.4816,44.3508,44.4349,434190.0
2022-03-09 11:45:00,47.57,47.63,47.54,47.63,184132.0,44.4349,44.4909,44.4068,44.4909,184132.0
2022-03-09 11:50:00,47.63,47.63,47.55,47.57,191359.0,44.4909,44.4909,44.4162,44.4349,191359.0
2022-03-09 11:55:00,47.57,47.61,47.54,47.6,155170.0,44.4349,44.4722,44.4068,44.4629,155170.0
2022-03-09 12:00:00,47.61,47.62,47.51,47.53,198293.0,44.4722,44.4816,44.3788,44.3975,198293.0
2022-03-09 12:05:00,47.53,47.53,47.47,47.52,225752.0,44.3975,44.3975,44.3414,44.3882,225752.0
2022-03-09 12:10:00,47.52,47.54,47.48,47.51,256918.0,44.3882,44.4068,44.3508,44.3788,256918.0
2022-03-09 12:15:00,47.51,47.52,47.42,47.43,166046.0,44.3788,44.3882,44.2947,44.3041,166046.0
2022-03-09 12:20:00,47.43,47.54,47.37,47.48,324879.0,44.3041,44.4068,44.248,44.3508,324879.0
2022-03-09 12:25:00,47.48,47.57,47.45,47.56,227985.0,44.3508,44.4349,44.3228,44.4255,227985.0
2022-03-09 12:30:00,47.55,47.76,47.55,47.76,249504.0,44.4162,44.6123,44.4162,44.6123,249504.0
2022-03-09 12:35:00,47.76,47.89,47.75,47.83,212984.0,44.6123,44.7338,44.603,44.6777,212984.0
2022-03-09 12:40:00,47.82,47.84,47.71,47.72,128654.0,44.6684,44.6871,44.5656,44.575,128654.0
2022-03-09 12:45:00,47.72,47.81,47.68,47.79,169022.0,44.575,44.659,44.5376,44.6404,169022.0
2022-03-09 12:50:00,47.79,47.8,47.67,47.68,174089.0,44.6404,44.6497,44.5283,44.5376,174089.0
2022-03-09 12:55:00,47.68,47.7,47.57,47.6,244341.0,44.5376,44.5563,44.4349,44.4629,244341.0
2022-03-09 13:00:00,47.61,47.64,47.53,47.54,294783.0,44.4722,44.5002,44.3975,44.4068,294783.0
2022-03-09 13:05:00,47.53,47.58,47.51,47.52,264255.0,44.3975,44.4442,44.3788,44.3882,264255.0
2022-03-09 13:10:00,47.52,47.62,47.51,47.61,283916.0,44.3882,44.4816,44.3788,44.4722,283916.0
2022-03-09 13:15:00,47.61,47.62,47.54,47.55,163471.0,44.4722,44.4816,44.4068,44.4162,163471.0
2022-03-09 13:20:00,47.55,47.62,47.54,47.62,129121.0,44.4162,44.4816,44.4068,44.4816,129121.0
2022-03-09 13:25:00,47.62,47.66,47.6,47.64,146713.0,44.4816,44.5189,44.4629,44.5002,146713.0
2022-03-09 13:30:00,47.64,47.65,47.54,47.55,156089.0,44.5002,44.5096,44.4068,44.4162,156089.0
2022-03-09 13:35:00,47.56,47.61,47.5,47.54,200822.0,44.4255,44.4722,44.3695,44.4068,200822.0
2022-03-09 13:40:00,47.54,47.62,47.53,47.54,164607.0,44.4068,44.4816,44.3975,44.4068,164607.0
2022-03-09 13:45:00,47.54,47.56,47.4,47.44,276308.0,44.4068,44.4255,44.2761,44.3134,276308.0
2022-03-09 13:50:00,47.43,47.62,47.42,47.58,234131.0,44.3041,44.4816,44.2947,44.4442,234131.0
2022-03-09 13:55:00,47.58,47.58,47.51,47.54,191005.0,44.4442,44.4442,44.3788,44.4068,191005.0
2022-03-09 14:00:00,47.54,47.59,47.52,47.57,227616.0,44.4068,44.4535,44.3882,44.4349,227616.0
2022-03-09 14:05:00,47.57,47.6,47.52,47.55,141911.0,44.4349,44.4629,44.3882,44.4162,141911.0
2022-03-09 14:10:00,47.54,47.58,47.51,47.55,260742.0,44.4068,44.4442,44.3788,44.4162,260742.0
2022-03-09 14:15:00,47.56,47.6,47.49,47.57,206224.0,44.4255,44.4629,44.3601,44.4349,206224.0
2022-03-09 14:20:00,47.56,47.64,47.56,47.59,227155.0,44.4255,44.5002,44.4255,44.4535,227155.0
2022-03-09 14:25:00,47.59,47.68,47.57,47.66,256539.0,44.4535,44.5376,44.4349,44.5189,256539.0
2022-03-09 14:30:00,47.67,47.71,47.64,47.7,209268.0,44.5283,44.5656,44.5002,44.5563,209268.0
2022-03-09 14:35:00,47.7,47.79,47.67,47.74,303943.0,44.5563,44.6404,44.5283,44.5937,303943.0
2022-03-09 14:40:00,47.73,47.8,47.7,47.75,297562.0,44.5843,44.6497,44.5563,44.603,297562.0
2022-03-09 14:45:00,47.75,47.78,47.68,47.72,211696.0,44.603,44.631,44.5376,44.575,211696.0
2022-03-09 14:50:00,47.72,47.75,47.65,47.66,184321.0,44.575,44.603,44.5096,44.5189,184321.0
2022-03-09 14:55:00,47.65,47.73,47.64,47.66,261355.0,44.5096,44.5843,44.5002,44.5189,261355.0
2022-03-09 15:00:00,47.67,47.72,47.66,47.72,189908.0,44.5283,44.575,44.5189,44.575,189908.0
2022-03-09 15:05:00,47.72,47.8,47.69,47.8,261060.0,44.575,44.6497,44.5469,44.6497,261060.0
2022-03-09 15:10:00,47.8,47.84,47.76,47.79,314724.0,44.6497,44.6871,44.6123,44.6404,314724.0
2022-03-09 15:15:00,47.79,47.81,47.72,47.8,257265.0,44.6404,44.659,44.575,44.6497,257265.0
2022-03-09 15:20:00,47.8,47.82,47.76,47.77,254097.0,44.6497,44.6684,44.6123,44.6217,254097.0
2022-03-09 15:25:00,47.77,47.84,47.75,47.83,393546.0,44.6217,44.6871,44.603,44.6777,393546.0
2022-03-09 15:30:00,47.84,47.86,47.75,47.77,434365.0,44.6871,44.7057,44.603,44.6217,434365.0
2022-03-09 15:35:00,47.77,47.78,47.65,47.66,391713.0,44.6217,44.631,44.5096,44.5189,391713.0
2022-03-09 15:40:00,47.65,47.72,47.63,47.69,443761.0,44.5096,44.575,44.4909,44.5469,443761.0
2022-03-09 15:45:00,47.69,47.75,47.57,47.61,755741.0,44.5469,44.603,44.4349,44.4722,755741.0
2022-03-09 15:50:00,47.61,47.71,47.55,47.65,1111911.0,44.4722,44.5656,44.4162,44.5096,1111911.0
2022-03-09 15:55:00,47.65,47.69,47.57,47.64,2045536.0,44.5096,44.5469,44.4349,44.5002,2045536.0
2022-03-10 09:30:00,47.24,47.33,46.62,46.78,1430231.0,44.1266,44.2107,43.5475,43.6969,1430231.0
2022-03-10 09:35:00,46.77,46.89,46.58,46.63,637413.0,43.6876,43.7997,43.5101,43.5568,637413.0
2022-03-10 09:40:00,46.64,46.77,46.55,46.63,521491.0,43.5661,43.6876,43.4821,43.5568,521491.0
2022-03-10 09:45:00,46.64,46.73,46.43,46.46,519416.0,43.5661,43.6502,43.37,43.398,519416.0
2022-03-10 09:50:00,46.46,46.61,46.42,46.57,337165.0,43.398,43.5381,43.3606,43.5008,337165.0
2022-03-10 09:55:00,46.57,46.86,46.56,46.74,330554.0,43.5008,43.7716,43.4914,43.6596,330554.0
2022-03-10 10:00:00,46.73,46.74,46.52,46.54,424835.0,43.6502,43.6596,43.4541,43.4727,424835.0
2022-03-10 10:05:00,46.55,46.65,46.53,46.57,203794.0,43.4821,43.5755,43.4634,43.5008,203794.0
2022-03-10 10:10:00,46.57,46.62,46.46,46.52,241337.0,43.5008,43.5475,43.398,43.4541,241337.0
2022-03-10 10:15:00,46.51,46.63,46.5,46.59,353467.0,43.4447,43.5568,43.4354,43.5194,353467.0
2022-03-10 10:20:00,46.59,46.59,46.4,46.44,411178.0,43.5194,43.5194,43.342,43.3793,411178.0
2022-03-10 10:25:00,46.44,46.5,46.35,46.37,414114.0,43.3793,43.4354,43.2953,43.3139,414114.0
2022-03-10 10:30:00,46.36,46.43,46.3,46.36,358409.0,43.3046,43.37,43.2486,43.3046,358409.0
2022-03-10 10:35:00,46.34,46.49,46.33,46.38,392930.0,43.2859,43.426,43.2766,43.3233,392930.0
2022-03-10 10:40:00,46.38,46.48,46.35,46.41,210254.0,43.3233,43.4167,43.2953,43.3513,210254.0
2022-03-10 10:45:00,46.41,46.46,46.35,46.4,198559.0,43.3513,43.398,43.2953,43.342,198559.0
2022-03-10 10:50:00,46.39,46.39,46.27,46.3,268131.0,43.3326,43.3326,43.2205,43.2486,268131.0
2022-03-10 10:55:00,46.29,46.3,46.24,46.27,231516.0,43.2392,43.2486,43.1925,43.2205,231516.0
2022-03-10 11:00:00,46.26,46.3,46.21,46.26,261606.0,43.2112,43.2486,43.1645,43.2112,261606.0
2022-03-10 11:05:00,46.26,46.27,46.18,46.23,246061.0,43.2112,43.2205,43.1365,43.1832,246061.0
2022-03-10 11:10:00,46.21,46.29,46.19,46.26,166181.0,43.1645,43.2392,43.1458,43.2112,166181.0
2022-03-10 11:15:00,46.26,46.26,46.16,46.17,212562.0,43.2112,43.2112,43.1178,43.1271,212562.0
2022-03-10 11:20:00,46.17,46.29,46.15,46.22,291413.0,43.1271,43.2392,43.1084,43.1738,291413.0
2022-03-10 11:25:00,46.23,46.3,46.2,46.25,279653.0,43.1832,43.2486,43.1551,43.2019,279653.0
2022-03-10 11:30:00,46.26,46.28,46.2,46.25,250118.0,43.2112,43.2299,43.1551,43.2019,250118.0
2022-03-10 11:35:00,46.25,46.39,46.24,46.36,373222.0,43.2019,43.3326,43.1925,43.3046,373222.0
2022-03-10 11:40:00,46.36,46.45,46.34,46.45,182620.0,43.3046,43.3887,43.2859,43.3887,182620.0
2022-03-10 11:45:00,46.46,46.46,46.36,46.38,218342.0,43.398,43.398,43.3046,43.3233,218342.0
2022-03-10 11:50:00,46.38,46.44,46.35,46.41,94581.0,43.3233,43.3793,43.2953,43.3513,94581.0
2022-03-10 11:55:00,46.41,46.44,46.36,46.43,92575.0,43.3513,43.3793,43.3046,43.37,92575.0
2022-03-10 12:00:00,46.43,46.43,46.33,46.38,128557.0,43.37,43.37,43.2766,43.3233,128557.0
2022-03-10 12:05:00,46.38,46.49,46.37,46.42,195821.0,43.3233,43.426,43.3139,43.3606,195821.0
2022-03-10 12:10:00,46.43,46.49,46.4,46.47,129077.0,43.37,43.426,43.342,43.4074,129077.0
2022-03-10 12:15:00,46.48,46.5,46.4,46.43,108464.0,43.4167,43.4354,43.342,43.37,108464.0
2022-03-10 12:20:00,46.43,46.53,46.41,46.53,139341.0,43.37,43.4634,43.3513,43.4634,139341.0
2022-03-10 12:25:00,46.53,46.53,46.44,46.46,133361.0,43.4634,43.4634,43.3793,43.398,133361.0
2022-03-10 12:30:00,46.46,46.48,46.42,46.42,169259.0,43.398,43.4167,43.3606,43.3606,169259.0
2022-03-10 12:35:00,46.42,46.44,46.31,46.31,220939.0,43.3606,43.3793,43.2579,43.2579,220939.0
2022-03-10 12:40:00,46.32,46.33,46.26,46.3,176647.0,43.2672,43.2766,43.2112,43.2486,176647.0
2022-03-10 12:45:00,46.29,46.37,46.28,46.35,139559.0,43.2392,43.3139,43.2299,43.2953,139559.0
2022-03-10 12:50:00,46.34,46.36,46.24,46.27,137766.0,43.2859,43.3046,43.1925,43.2205,137766.0
2022-03-10 12:55:00,46.27,46.3,46.22,46.24,154014.0,43.2205,43.2486,43.1738,43.1925,154014.0
2022-03-10 13:00:00,46.24,46.34,46.23,46.26,159640.0,43.1925,43.2859,43.1832,43.2112,159640.0
2022-03-10 13:05:00,46.25,46.31,46.23,46.25,188871.0,43.2019,43.2579,43.1832,43.2019,188871.0
2022-03-10 13:10:00,46.25,46.32,46.23,46.26,162710.0,43.2019,43.2672,43.1832,43.2112,162710.0
2022-03-10 13:15:00,46.27,46.36,46.24,46.34,182518.0,43.2205,43.3046,43.1925,43.2859,182518.0
2022-03-10 13:20:00,46.33,46.36,46.27,46.3,170859.0,43.2766,43.3046,43.2205,43.2486,170859.0
2022-03-10 13:25:00,46.3,46.4,46.27,46.38,152160.0,43.2486,43.342,43.2205,43.3233,152160.0
2022-03-10 13:30:00,46.38,46.46,46.34,46.46,169977.0,43.3233,43.398,43.2859,43.398,169977.0
2022-03-10 13:35:00,46.45,46.46,46.34,46.34,208647.0,43.3887,43.398,43.2859,43.2859,208647.0
2022-03-10 13:40:00,46.35,46.37,46.29,46.3,150003.0,43.2953,43.3139,43.2392,43.2486,150003.0
2022-03-10 13:45:00,46.3,46.43,46.3,46.4,327325.0,43.2486,43.37,43.2486,43.342,327325.0
2022-03-10 13:50:00,46.41,46.45,46.35,46.35,97983.0,43.3513,43.3887,43.2953,43.2953,97983.0
2022-03-10 13:55:00,46.36,46.44,46.33,46.41,117244.0,43.3046,43.3793,43.2766,43.3513,117244.0
2022-03-10 14:00:00,46.41,46.59,46.37,46.59,291115.0,43.3513,43.5194,43.3139,43.5194,291115.0
2022-03-10 14:05:00,46.59,46.63,46.55,46.59,377653.0,43.5194,43.5568,43.4821,43.5194,377653.0
2022-03-10 14:10:00,46.59,46.6,46.45,46.46,268325.0,43.5194,43.5288,43.3887,43.398,268325.0
2022-03-10 14:15:00,46.46,46.61,46.42,46.56,200834.0,43.398,43.5381,43.3606,43.4914,200834.0
2022-03-10 14:20:00,46.55,46.57,46.48,46.49,140462.0,43.4821,43.5008,43.4167,43.426,140462.0
2022-03-10 14:25:00,46.5,46.64,46.5,46.63,148151.0,43.4354,43.5661,43.4354,43.5568,148151.0
2022-03-10 14:30:00,46.63,46.7,46.59,46.6,216415.0,43.5568,43.6222,43.5194,43.5288,216415.0
2022-03-10 14:35:00,46.61,46.72,46.56,46.64,216178.0,43.5381,43.6409,43.4914,43.5661,216178.0
2022-03-10 14:40:00,46.64,46.7,46.62,46.62,137015.0,43.5661,43.6222,43.5475,43.5475,137015.0
2022-03-10 14:45:00,46.63,46.77,46.61,46.74,196942.0,43.5568,43.6876,43.5381,43.6596,196942.0
2022-03-10 14:50:00,46.74,46.78,46.67,46.68,146417.0,43.6596,43.6969,43.5942,43.6035,146417.0
2022-03-10 14:55:00,46.68,46.75,46.67,46.71,206172.0,43.6035,43.6689,43.5942,43.6315,206172.0
2022-03-10 15:00:00,46.72,46.73,46.6,46.61,239526.0,43.6409,43.6502,43.5288,43.5381,239526.0
2022-03-10 15:05:00,46.62,46.67,46.55,46.6,186749.0,43.5475,43.5942,43.4821,43.5288,186749.0
2022-03-10 15:10:00,46.61,46.63,46.55,46.61,273028.0,43.5381,43.5568,43.4821,43.5381,273028.0
2022-03-10 15:15:00,46.61,46.67,46.56,46.58,225787.0,43.5381,43.5942,43.4914,43.5101,225787.0
2022-03-10 15:20:00,46.59,46.64,46.43,46.5,432820.0,43.5194,43.5661,43.37,43.4354,432820.0
2022-03-10 15:25:00,46.49,46.6,46.48,46.58,330644.0,43.426,43.5288,43.4167,43.5101,330644.0
2022-03-10 15:30:00,46.58,46.63,46.53,46.59,256519.0,43.5101,43.5568,43.4634,43.5194,256519.0
2022-03-10 15:35:00,46.59,46.65,46.52,46.6,294722.0,43.5194,43.5755,43.4541,43.5288,294722.0
2022-03-10 15:40:00,46.61,46.7,46.6,46.63,458210.0,43.5381,43.6222,43.5288,43.5568,458210.0
2022-03-10 15:45:00,46.62,46.64,46.53,46.61,405026.0,43.5475,43.5661,43.4634,43.5381,405026.0
2022-03-10 15:50:00,46.61,46.82,46.56,46.74,1467219.0,43.5381,43.7343,43.4914,43.6596,1467219.0
2022-03-10 15:55:00,46.73,46.77,46.63,46.65,1557074.0,43.6502,43.6876,43.5568,43.5755,1557074.0
2022-03-11 09:30:00,47.14,47.2,46.86,46.96,934167.0,44.0332,44.0892,43.7716,43.8651,934167.0
2022-03-11 09:35:00,46.96,47.28,46.82,46.82,477237.0,43.8651,44.164,43.7343,43.7343,477237.0
2022-03-11 09:40:00,46.82,46.92,46.75,46.84,423641.0,43.7343,43.8277,43.6689,43.753,423641.0
2022-03-11 09:45:00,46.84,46.93,46.73,46.76,345584.0,43.753,43.837,43.6502,43.6782,345584.0
2022-03-11 09:50:00,46.75,47.01,46.73,46.94,317460.0,43.6689,43.9118,43.6502,43.8464,317460.0
2022-03-11 09:55:00,46.94,46.95,46.72,46.78,287209.0,43.8464,43.8557,43.6409,43.6969,287209.0
2022-03-11 10:00:00,46.79,46.8,46.56,46.58,325585.0,43.7063,43.7156,43.4914,43.5101,325585.0
2022-03-11 10:05:00,46.58,46.71,46.49,46.55,240735.0,43.5101,43.6315,43.426,43.4821,240735.0
2022-03-11 10:10:00,46.55,46.67,46.54,46.58,223316.0,43.4821,43.5942,43.4727,43.5101,223316.0
2022-03-11 10:15:00,46.58,46.61,46.51,46.52,189844.0,43.5101,43.5381,43.4447,43.4541,189844.0
2022-03-11 10:20:00,46.53,46.6,46.49,46.55,245398.0,43.4634,43.5288,43.426,43.4821,245398.0
2022-03-11 10:25:00,46.55,46.64,46.53,46.55,182497.0,43.4821,43.5661,43.4634,43.4821,182497.0
2022-03-11 10:30:00,46.54,46.58,46.46,46.48,275399.0,43.4727,43.5101,43.398,43.4167,275399.0
2022-03-11 10:35:00,46.49,46.59,46.49,46.58,207565.0,43.426,43.5194,43.426,43.5101,207565.0
2022-03-11 10:40:00,46.58,46.66,46.54,46.57,224135.0,43.5101,43.5848,43.4727,43.5008,224135.0
2022-03-11 10:45:00,46.57,46.59,46.51,46.57,199617.0,43.5008,43.5194,43.4447,43.5008,199617.0
2022-03-11 10:50:00,46.56,46.64,46.55,46.56,189056.0,43.4914,43.5661,43.4821,43.4914,189056.0
2022-03-11 10:55:00,46.56,46.64,46.52,46.62,208933.0,43.4914,43.5661,43.4541,43.5475,208933.0
2022-03-11 11:00:00,46.62,46.62,46.52,46.54,189748.0,43.5475,43.5475,43.4541,43.4727,189748.0
2022-03-11 11:05:00,46.53,46.54,46.41,46.43,306432.0,43.4634,43.4727,43.3513,43.37,306432.0
2022-03-11 11:10:00,46.43,46.45,46.35,46.41,278673.0,43.37,43.3887,43.2953,43.3513,278673.0
2022-03-11 11:15:00,46.4,46.45,46.35,46.42,194753.0,43.342,43.3887,43.2953,43.3606,194753.0
2022-03-11 11:20:00,46.43,46.46,46.38,46.4,208136.0,43.37,43.398,43.3233,43.342,208136.0
2022-03-11 11:25:00,46.4,46.43,46.35,46.37,195653.0,43.342,43.37,43.2953,43.3139,195653.0
2022-03-11 11:30:00,46.37,46.38,46.24,46.26,292929.0,43.3139,43.3233,43.1925,43.2112,292929.0
2022-03-11 11:35:00,46.26,46.32,46.23,46.26,173144.0,43.2112,43.2672,43.1832,43.2112,173144.0
2022-03-11 11:40:00,46.26,46.36,46.15,46.35,354662.0,43.2112,43.3046,43.1084,43.2953,354662.0
2022-03-11 11:45:00,46.35,46.41,46.32,46.37,210618.0,43.2953,43.3513,43.2672,43.3139,210618.0
2022-03-11 11:50:00,46.36,46.4,46.3,46.38,127286.0,43.3046,43.342,43.2486,43.3233,127286.0
2022-03-11 11:55:00,46.39,46.43,46.35,46.41,134209.0,43.3326,43.37,43.2953,43.3513,134209.0
2022-03-11 12:00:00,46.41,46.46,46.34,46.44,158728.0,43.3513,43.398,43.2859,43.3793,158728.0
2022-03-11 12:05:00,46.44,46.49,46.34,46.36,184070.0,43.3793,43.426,43.2859,43.3046,184070.0
2022-03-11 12:10:00,46.35,46.48,46.34,46.45,196147.0,43.2953,43.4167,43.2859,43.3887,196147.0
2022-03-11 12:15:00,46.45,46.61,46.44,46.59,228332.0,43.3887,43.5381,43.3793,43.5194,228332.0
2022-03-11 12:20:00,46.59,46.6,46.48,46.49,212301.0,43.5194,43.5288,43.4167,43.426,212301.0
2022-03-11 12:25:00,46.5,46.51,46.41,46.42,196303.0,43.4354,43.4447,43.3513,43.3606,196303.0
2022-03-11 12:30:00,46.42,46.49,46.38,46.45,169754.0,43.3606,43.426,43.3233,43.3887,169754.0
2022-03-11 12:35:00,46.44,46.44,46.36,46.39,211810.0,43.3793,43.3793,43.3046,43.3326,211810.0
2022-03-11 12:40:00,46.39,46.47,46.37,46.47,125090.0,43.3326,43.4074,43.3139,43.4074,125090.0
2022-03-11 12:45:00,46.47,46.48,46.42,46.44,79810.0,43.4074,43.4167,43.3606,43.3793,79810.0
2022-03-11 12:50:00,46.44,46.47,46.43,46.46,130169.0,43.3793,43.4074,43.37,43.398,130169.0
2022-03-11 12:55:00,46.46,46.52,46.45,46.48,99131.0,43.398,43.4541,43.3887,43.4167,99131.0
2022-03-11 13:00:00,46.47,46.55,46.44,46.53,208603.0,43.4074,43.4821,43.3793,43.4634,208603.0
2022-03-11 13:05:00,46.53,46.57,46.46,46.48,179215.0,43.4634,43.5008,43.398,43.4167,179215.0
2022-03-11 13:10:00,46.48,46.5,46.45,46.47,123299.0,43.4167,43.4354,43.3887,43.4074,123299.0
2022-03-11 13:15:00,46.48,46.52,46.43,46.48,172228.0,43.4167,43.4541,43.37,43.4167,172228.0
2022-03-11 13:20:00,46.47,46.57,46.46,46.55,182507.0,43.4074,43.5008,43.398,43.4821,182507.0
2022-03-11 13:25:00,46.55,46.56,46.48,46.51,126098.0,43.4821,43.4914,43.4167,43.4447,126098.0
2022-03-11 13:30:00,46.51,46.51,46.43,46.47,93908.0,43.4447,43.4447,43.37,43.4074,93908.0
2022-03-11 13:35:00,46.47,46.5,46.41,46.42,127600.0,43.4074,43.4354,43.3513,43.3606,127600.0
2022-03-11 13:40:00,46.42,46.48,46.4,46.47,76071.0,43.3606,43.4167,43.342,43.4074,76071.0
2022-03-11 13:45:00,46.48,46.53,46.45,46.53,120533.0,43.4167,43.4634,43.3887,43.4634,120533.0
2022-03-11 13:50:00,46.52,46.53,46.36,46.37,259272.0,43.4541,43.4634,43.3046,43.3139,259272.0
2022-03-11 13:55:00,46.36,46.38,46.31,46.31,103251.0,43.3046,43.3233,43.2579,43.2579,103251.0
2022-03-11 14:00:00,46.32,46.37,46.28,46.37,158170.0,43.2672,43.3139,43.2299,43.3139,158170.0
2022-03-11 14:05:00,46.37,46.39,46.34,46.37,146823.0,43.3139,43.3326,43.2859,43.3139,146823.0
2022-03-11 14:10:00,46.37,46.4,46.33,46.37,110652.0,43.3139,43.342,43.2766,43.3139,110652.0
2022-03-11 14:15:00,46.37,46.42,46.3,46.3,97182.0,43.3139,43.3606,43.2486,43.2486,97182.0
2022-03-11 14:20:00,46.3,46.35,46.28,46.33,109520.0,43.2486,43.2953,43.2299,43.2766,109520.0
2022-03-11 14:25:00,46.33,46.46,46.31,46.45,168734.0,43.2766,43.398,43.2579,43.3887,168734.0
2022-03-11 14:30:00,46.45,46.46,46.37,46.39,134099.0,43.3887,43.398,43.3139,43.3326,134099.0
2022-03-11 14:35:00,46.39,46.39,46.34,46.37,72590.0,43.3326,43.3326,43.2859,43.3139,72590.0
2022-03-11 14:40:00,46.37,46.37,46.26,46.27,127767.0,43.3139,43.3139,43.2112,43.2205,127767.0
2022-03-11 14:45:00,46.27,46.3,46.21,46.29,99989.0,43.2205,43.2486,43.1645,43.2392,99989.0
2022-03-11 14:50:00,46.3,46.3,46.19,46.23,171279.0,43.2486,43.2486,43.1458,43.1832,171279.0
2022-03-11 14:55:00,46.23,46.3,46.23,46.28,113867.0,43.1832,43.2486,43.1832,43.2299,113867.0
2022-03-11 15:00:00,46.28,46.34,46.25,46.26,147613.0,43.2299,43.2859,43.2019,43.2112,147613.0
2022-03-11 15:05:00,46.26,46.29,46.22,46.27,128608.0,43.2112,43.2392,43.1738,43.2205,128608.0
2022-03-11 15:10:00,46.27,46.29,46.2,46.23,189886.0,43.2205,43.2392,43.1551,43.1832,189886.0
2022-03-11 15:15:00,46.23,46.29,46.22,46.23,116585.0,43.1832,43.2392,43.1738,43.1832,116585.0
2022-03-11 15:20:00,46.23,46.25,46.2,46.21,112060.0,43.1832,43.2019,43.1551,43.1645,112060.0
2022-03-11 15:25:00,46.21,46.22,46.15,46.15,234491.0,43.1645,43.1738,43.1084,43.1084,234491.0
2022-03-11 15:30:00,46.14,46.14,46.06,46.08,305687.0,43.0991,43.0991,43.0244,43.0431,305687.0
2022-03-11 15:35:00,46.08,46.14,46.06,46.09,255207.0,43.0431,43.0991,43.0244,43.0524,255207.0
2022-03-11 15:40:00,46.09,46.13,46.04,46.07,273409.0,43.0524,43.0898,43.0057,43.0337,273409.0
2022-03-11 15:45:00,46.07,46.09,46.01,46.05,416689.0,43.0337,43.0524,42.9777,43.015,416689.0
2022-03-11 15:50:00,46.05,46.09,45.89,45.91,1355954.0,43.015,43.0524,42.8656,42.8843,1355954.0
2022-03-11 15:55:00,45.91,45.96,45.76,45.83,1940475.0,42.8843,42.931,42.7441,42.8095,1940475.0
2022-03-14 09:30:00,45.9,45.98,45.39,45.5,991596.0,42.8749,42.9496,42.3985,42.5013,991596.0
2022-03-14 09:35:00,45.5,45.52,45.26,45.35,432818.0,42.5013,42.52,42.2771,42.3612,432818.0
2022-03-14 09:40:00,45.35,45.51,45.21,45.48,394600.0,42.3612,42.5106,42.2304,42.4826,394600.0
2022-03-14 09:45:00,45.47,45.6,45.3,45.34,396182.0,42.4733,42.5947,42.3145,42.3518,396182.0
2022-03-14 09:50:00,45.36,45.4,45.17,45.21,265661.0,42.3705,42.4079,42.193,42.2304,265661.0
2022-03-14 09:55:00,45.21,45.37,45.2,45.29,243922.0,42.2304,42.3798,42.2211,42.3051,243922.0
2022-03-14 10:00:00,45.28,45.42,45.2,45.23,314985.0,42.2958,42.4266,42.2211,42.2491,314985.0
2022-03-14 10:05:00,45.24,45.45,45.23,45.39,285583.0,42.2584,42.4546,42.2491,42.3985,285583.0
2022-03-14 10:10:00,45.39,45.5,45.36,45.48,217241.0,42.3985,42.5013,42.3705,42.4826,217241.0
2022-03-14 10:15:00,45.48,45.49,45.39,45.4,214765.0,42.4826,42.4919,42.3985,42.4079,214765.0
2022-03-14 10:20:00,45.4,45.53,45.38,45.52,233648.0,42.4079,42.5293,42.3892,42.52,233648.0
2022-03-14 10:25:00,45.52,45.55,45.33,45.35,203343.0,42.52,42.548,42.3425,42.3612,203343.0
2022-03-14 10:30:00,45.34,45.35,45.21,45.27,262244.0,42.3518,42.3612,42.2304,42.2864,262244.0
2022-03-14 10:35:00,45.28,45.31,45.17,45.2,396670.0,42.2958,42.3238,42.193,42.2211,396670.0
2022-03-14 10:40:00,45.21,45.28,45.15,45.18,207065.0,42.2304,42.2958,42.1743,42.2024,207065.0
2022-03-14 10:45:00,45.17,45.26,45.13,45.21,362586.0,42.193,42.2771,42.1557,42.2304,362586.0
2022-03-14 10:50:00,45.22,45.47,45.19,45.45,243026.0,42.2397,42.4733,42.2117,42.4546,243026.0
2022-03-14 10:55:00,45.44,45.51,45.39,45.47,207515.0,42.4452,42.5106,42.3985,42.4733,207515.0
2022-03-14 11:00:00,45.47,45.49,45.31,45.41,250790.0,42.4733,42.4919,42.3238,42.4172,250790.0
2022-03-14 11:05:00,45.41,45.44,45.32,45.32,199217.0,42.4172,42.4452,42.3331,42.3331,199217.0
2022-03-14 11:10:00,45.33,45.37,45.2,45.21,200847.0,42.3425,42.3798,42.2211,42.2304,200847.0
2022-03-14 11:15:00,45.21,45.3,45.2,45.24,213600.0,42.2304,42.3145,42.2211,42.2584,213600.0
2022-03-14 11:20:00,45.24,45.24,45.12,45.13,292752.0,42.2584,42.2584,42.1463,42.1557,292752.0
2022-03-14 11:25:00,45.12,45.15,45.06,45.07,244036.0,42.1463,42.1743,42.0903,42.0996,244036.0
2022-03-14 11:30:00,45.08,45.11,45.05,45.1,234362.0,42.109,42.137,42.0809,42.1276,234362.0
2022-03-14 11:35:00,45.11,45.11,45.01,45.03,287573.0,42.137,42.137,42.0436,42.0623,287573.0
2022-03-14 11:40:00,45.03,45.05,44.86,44.88,468027.0,42.0623,42.0809,41.9035,41.9221,468027.0
2022-03-14 11:45:00,44.87,44.88,44.75,44.77,322191.0,41.9128,41.9221,41.8007,41.8194,322191.0
2022-03-14 11:50:00,44.76,44.86,44.74,44.84,195595.0,41.8101,41.9035,41.7914,41.8848,195595.0
2022-03-14 11:55:00,44.84,44.85,44.78,44.83,184812.0,41.8848,41.8941,41.8287,41.8754,184812.0
2022-03-14 12:00:00,44.82,44.82,44.72,44.73,205236.0,41.8661,41.8661,41.7727,41.782,205236.0
2022-03-14 12:05:00,44.73,44.79,44.7,44.71,249942.0,41.782,41.8381,41.754,41.7633,249942.0
2022-03-14 12:10:00,44.71,44.77,44.66,44.74,329221.0,41.7633,41.8194,41.7166,41.7914,329221.0
2022-03-14 12:15:00,44.74,44.82,44.68,44.79,220125.0,41.7914,41.8661,41.7353,41.8381,220125.0
2022-03-14 12:20:00,44.79,44.84,44.73,44.84,162058.0,41.8381,41.8848,41.782,41.8848,162058.0
2022-03-14 12:25:00,44.83,44.84,44.75,44.81,249557.0,41.8754,41.8848,41.8007,41.8568,249557.0
2022-03-14 12:30:00,44.8,44.84,44.74,44.74,189890.0,41.8474,41.8848,41.7914,41.7914,189890.0
2022-03-14 12:35:00,44.74,44.81,44.71,44.79,224313.0,41.7914,41.8568,41.7633,41.8381,224313.0
2022-03-14 12:40:00,44.79,44.88,44.77,44.8,179188.0,41.8381,41.9221,41.8194,41.8474,179188.0
2022-03-14 12:45:00,44.8,44.8,44.71,44.75,189149.0,41.8474,41.8474,41.7633,41.8007,189149.0
2022-03-14 12:50:00,44.76,44.76,44.62,44.63,229979.0,41.8101,41.8101,41.6793,41.6886,229979.0
2022-03-14 12:55:00,44.63,44.72,44.62,44.66,238235.0,41.6886,41.7727,41.6793,41.7166,238235.0
2022-03-14 13:00:00,44.66,44.68,44.6,44.61,167841.0,41.7166,41.7353,41.6606,41.6699,167841.0
2022-03-14 13:05:00,44.61,44.66,44.55,44.58,297065.0,41.6699,41.7166,41.6139,41.6419,297065.0
2022-03-14 13:10:00,44.58,44.59,44.51,44.53,275835.0,41.6419,41.6513,41.5765,41.5952,275835.0
2022-03-14 13:15:00,44.52,44.54,44.47,44.5,297878.0,41.5859,41.6046,41.5392,41.5672,297878.0
2022-03-14 13:20:00,44.5,44.52,44.45,44.51,197353.0,41.5672,41.5859,41.5205,41.5765,197353.0
2022-03-14 13:25:00,44.51,44.52,44.43,44.46,224482.0,41.5765,41.5859,41.5018,41.5298,224482.0
2022-03-14 13:30:00,44.46,44.5,44.36,44.44,493298.0,41.5298,41.5672,41.4364,41.5111,493298.0
2022-03-14 13:35:00,44.43,44.47,44.38,44.46,245637.0,41.5018,41.5392,41.4551,41.5298,245637.0
2022-03-14 13:40:00,44.46,44.48,44.42,44.44,275682.0,41.5298,41.5485,41.4925,41.5111,275682.0
2022-03-14 13:45:00,44.44,44.52,44.42,44.48,272549.0,41.5111,41.5859,41.4925,41.5485,272549.0
2022-03-14 13:50:00,44.48,44.66,44.48,44.62,318463.0,41.5485,41.7166,41.5485,41.6793,318463.0
2022-03-14 13:55:00,44.62,44.72,44.58,44.59,317408.0,41.6793,41.7727,41.6419,41.6513,317408.0
2022-03-14 14:00:00,44.59,44.61,44.56,44.58,180743.0,41.6513,41.6699,41.6232,41.6419,180743.0
2022-03-14 14:05:00,44.58,44.6,44.53,44.55,197635.0,41.6419,41.6606,41.5952,41.6139,197635.0
2022-03-14 14:10:00,44.55,44.58,44.48,44.52,158496.0,41.6139,41.6419,41.5485,41.5859,158496.0
2022-03-14 14:15:00,44.52,44.52,44.41,44.41,256235.0,41.5859,41.5859,41.4831,41.4831,256235.0
2022-03-14 14:20:00,44.41,44.43,44.33,44.35,208758.0,41.4831,41.5018,41.4084,41.4271,208758.0
2022-03-14 14:25:00,44.36,44.38,44.31,44.34,205812.0,41.4364,41.4551,41.3897,41.4177,205812.0
2022-03-14 14:30:00,44.34,44.43,44.33,44.42,212159.0,41.4177,41.5018,41.4084,41.4925,212159.0
2022-03-14 14:35:00,44.42,44.5,44.38,44.44,196905.0,41.4925,41.5672,41.4551,41.5111,196905.0
2022-03-14 14:40:00,44.44,44.47,44.38,44.41,226568.0,41.5111,41.5392,41.4551,41.4831,226568.0
2022-03-14 14:45:00,44.41,44.41,44.35,44.4,171062.0,41.4831,41.4831,41.4271,41.4738,171062.0
2022-03-14 14:50:00,44.4,44.49,44.39,44.49,257970.0,41.4738,41.5578,41.4644,41.5578,257970.0
2022-03-14 14:55:00,44.49,44.52,44.44,44.47,184981.0,41.5578,41.5859,41.5111,41.5392,184981.0
2022-03-14 15:00:00,44.47,44.6,44.45,44.55,342627.0,41.5392,41.6606,41.5205,41.6139,342627.0
2022-03-14 15:05:00,44.54,44.55,44.42,44.44,251420.0,41.6046,41.6139,41.4925,41.5111,251420.0
2022-03-14 15:10:00,44.44,44.51,44.42,44.49,240411.0,41.5111,41.5765,41.4925,41.5578,240411.0
2022-03-14 15:15:00,44.5,44.59,44.44,44.52,529299.0,41.5672,41.6513,41.5111,41.5859,529299.0
2022-03-14 15:20:00,44.52,44.54,44.48,44.52,278427.0,41.5859,41.6046,41.5485,41.5859,278427.0
2022-03-14 15:25:00,44.52,44.52,44.4,44.41,280459.0,41.5859,41.5859,41.4738,41.4831,280459.0
2022-03-14 15:30:00,44.41,44.42,44.34,44.37,419436.0,41.4831,41.4925,41.4177,41.4458,419436.0
2022-03-14 15:35:00,44.37,44.43,44.35,44.41,278927.0,41.4458,41.5018,41.4271,41.4831,278927.0
2022-03-14 15:40:00,44.41,44.49,44.38,44.48,433578.0,41.4831,41.5578,41.4551,41.5485,433578.0
2022-03-14 15:45:00,44.48,44.61,44.42,44.55,719894.0,41.5485,41.6699,41.4925,41.6139,719894.0
2022-03-14 15:50:00,44.55,44.56,44.3,44.37,985442.0,41.6139,41.6232,41.3804,41.4458,985442.0
2022-03-14 15:55:00,44.38,44.49,44.36,44.4,1628569.0,41.4551,41.5578,41.4364,41.4738,1628569.0
2022-03-15 09:30:00,44.5,44.63,44.32,44.45,1173049.0,41.5672,41.6886,41.3991,41.5205,1173049.0
2022-03-15 09:35:00,44.46,44.53,44.39,44.45,507261.0,41.5298,41.5952,41.4644,41.5205,507261.0
2022-03-15 09:40:00,44.46,44.52,44.27,44.3,381969.0,41.5298,41.5859,41.3523,41.3804,381969.0
2022-03-15 09:45:00,44.31,44.38,44.25,44.34,455112.0,41.3897,41.4551,41.3337,41.4177,455112.0
2022-03-15 09:50:00,44.34,44.41,44.24,44.32,335063.0,41.4177,41.4831,41.3243,41.3991,335063.0
2022-03-15 09:55:00,44.33,44.55,44.33,44.52,269741.0,41.4084,41.6139,41.4084,41.5859,269741.0
2022-03-15 10:00:00,44.52,44.61,44.41,44.58,262815.0,41.5859,41.6699,41.4831,41.6419,262815.0
2022-03-15 10:05:00,44.58,44.61,44.31,44.38,305548.0,41.6419,41.6699,41.3897,41.4551,305548.0
2022-03-15 10:10:00,44.38,44.46,44.32,44.34,269542.0,41.4551,41.5298,41.3991,41.4177,269542.0
2022-03-15 10:15:00,44.33,44.44,44.31,44.4,288585.0,41.4084,41.5111,41.3897,41.4738,288585.0
2022-03-15 10:20:00,44.41,44.54,44.39,44.5,346632.0,41.4831,41.6046,41.4644,41.5672,346632.0
2022-03-15 10:25:00,44.5,44.61,44.46,44.6,337745.0,41.5672,41.6699,41.5298,41.6606,337745.0
2022-03-15 10:30:00,44.59,44.72,44.56,44.65,295398.0,41.6513,41.7727,41.6232,41.7073,295398.0
2022-03-15 10:35:00,44.65,44.73,44.59,44.63,284658.0,41.7073,41.782,41.6513,41.6886,284658.0
2022-03-15 10:40:00,44.63,44.73,44.57,44.71,255903.0,41.6886,41.782,41.6326,41.7633,255903.0
2022-03-15 10:45:00,44.7,44.72,44.6,44.71,224196.0,41.754,41.7727,41.6606,41.7633,224196.0
2022-03-15 10:50:00,44.71,44.71,44.59,44.61,171451.0,41.7633,41.7633,41.6513,41.6699,171451.0
2022-03-15 10:55:00,44.61,44.61,44.47,44.5,294695.0,41.6699,41.6699,41.5392,41.5672,294695.0
2022-03-15 11:00:00,44.51,44.59,44.51,44.57,187849.0,41.5765,41.6513,41.5765,41.6326,187849.0
2022-03-15 11:05:00,44.57,44.62,44.53,44.58,227437.0,41.6326,41.6793,41.5952,41.6419,227437.0
2022-03-15 11:10:00,44.58,44.61,44.46,44.52,318754.0,41.6419,41.6699,41.5298,41.5859,318754.0
2022-03-15 11:15:00,44.52,44.52,44.4,44.47,273463.0,41.5859,41.5859,41.4738,41.5392,273463.0
2022-03-15 11:20:00,44.47,44.47,44.29,44.41,493940.0,41.5392,41.5392,41.371,41.4831,493940.0
2022-03-15 11:25:00,44.41,44.57,44.4,44.56,250177.0,41.4831,41.6326,41.4738,41.6232,250177.0
2022-03-15 11:30:00,44.55,44.72,44.52,44.7,304928.0,41.6139,41.7727,41.5859,41.754,304928.0
2022-03-15 11:35:00,44.7,44.78,44.7,44.73,304165.0,41.754,41.8287,41.754,41.782,304165.0
2022-03-15 11:40:00,44.74,44.74,44.67,44.67,326461.0,41.7914,41.7914,41.726,41.726,326461.0
2022-03-15 11:45:00,44.67,44.75,44.64,44.74,181537.0,41.726,41.8007,41.698,41.7914,181537.0
2022-03-15 11:50:00,44.74,44.75,44.61,44.65,278723.0,41.7914,41.8007,41.6699,41.7073,278723.0
2022-03-15 11:55:00,44.66,44.66,44.49,44.56,237046.0,41.7166,41.7166,41.5578,41.6232,237046.0
2022-03-15 12:00:00,44.55,44.57,44.51,44.57,166018.0,41.6139,41.6326,41.5765,41.6326,166018.0
2022-03-15 12:05:00,44.56,44.64,44.53,44.61,363603.0,41.6232,41.698,41.5952,41.6699,363603.0
2022-03-15 12:10:00,44.6,44.63,44.56,44.63,199514.0,41.6606,41.6886,41.6232,41.6886,199514.0
2022-03-15 12:15:00,44.63,44.72,44.61,44.7,261548.0,41.6886,41.7727,41.6699,41.754,261548.0
2022-03-15 12:20:00,44.69,44.74,44.62,44.74,137202.0,41.7447,41.7914,41.6793,41.7914,137202.0
2022-03-15 12:25:00,44.73,44.76,44.7,44.72,266948.0,41.782,41.8101,41.754,41.7727,266948.0
2022-03-15 12:30:00,44.72,44.74,44.67,44.7,217427.0,41.7727,41.7914,41.726,41.754,217427.0
2022-03-15 12:35:00,44.7,44.76,44.65,44.69,166258.0,41.754,41.8101,41.7073,41.7447,166258.0
2022-03-15 12:40:00,44.69,44.7,44.61,44.61,103793.0,41.7447,41.754,41.6699,41.6699,103793.0
2022-03-15 12:45:00,44.62,44.66,44.53,44.55,271948.0,41.6793,41.7166,41.5952,41.6139,271948.0
2022-03-15 12:50:00,44.55,44.56,44.45,44.51,266827.0,41.6139,41.6232,41.5205,41.5765,266827.0
2022-03-15 12:55:00,44.51,44.57,44.49,44.56,139186.0,41.5765,41.6326,41.5578,41.6232,139186.0
2022-03-15 13:00:00,44.57,44.58,44.53,44.54,175521.0,41.6326,41.6419,41.5952,41.6046,175521.0
2022-03-15 13:05:00,44.55,44.55,44.43,44.46,299920.0,41.6139,41.6139,41.5018,41.5298,299920.0
2022-03-15 13:10:00,44.45,44.48,44.37,44.38,213209.0,41.5205,41.5485,41.4458,41.4551,213209.0
2022-03-15 13:15:00,44.38,44.42,44.35,44.37,223146.0,41.4551,41.4925,41.4271,41.4458,223146.0
2022-03-15 13:20:00,44.37,44.41,44.35,44.37,194312.0,41.4458,41.4831,41.4271,41.4458,194312.0
2022-03-15 13:25:00,44.36,44.41,44.29,44.3,241560.0,41.4364,41.4831,41.371,41.3804,241560.0
2022-03-15 13:30:00,44.31,44.34,44.27,44.32,179188.0,41.3897,41.4177,41.3523,41.3991,179188.0
2022-03-15 13:35:00,44.33,44.34,44.28,44.3,247970.0,41.4084,41.4177,41.3617,41.3804,247970.0
2022-03-15 13:40:00,44.29,44.34,44.23,44.3,253487.0,41.371,41.4177,41.315,41.3804,253487.0
2022-03-15 13:45:00,44.31,44.35,44.27,44.29,219887.0,41.3897,41.4271,41.3523,41.371,219887.0
2022-03-15 13:50:00,44.28,44.34,44.28,44.3,123741.0,41.3617,41.4177,41.3617,41.3804,123741.0
2022-03-15 13:55:00,44.3,44.36,44.28,44.3,233460.0,41.3804,41.4364,41.3617,41.3804,233460.0
2022-03-15 14:00:00,44.3,44.32,44.19,44.21,273268.0,41.3804,41.3991,41.2776,41.2963,273268.0
2022-03-15 14:05:00,44.21,44.29,44.2,44.25,268261.0,41.2963,41.371,41.287,41.3337,268261.0
2022-03-15 14:10:00,44.25,44.26,44.16,44.19,316824.0,41.3337,41.343,41.2496,41.2776,316824.0
2022-03-15 14:15:00,44.19,44.21,44.07,44.12,422409.0,41.2776,41.2963,41.1655,41.2122,422409.0
2022-03-15 14:20:00,44.12,44.2,44.1,44.18,282388.0,41.2122,41.287,41.1935,41.2683,282388.0
2022-03-15 14:25:00,44.19,44.24,44.18,44.23,181646.0,41.2776,41.3243,41.2683,41.315,181646.0
2022-03-15 14:30:00,44.23,44.34,44.19,44.31,239631.0,41.315,41.4177,41.2776,41.3897,239631.0
2022-03-15 14:35:00,44.31,44.35,44.26,44.28,271286.0,41.3897,41.4271,41.343,41.3617,271286.0
2022-03-15 14:40:00,44.29,44.34,44.26,44.34,240213.0,41.371,41.4177,41.343,41.4177,240213.0
2022-03-15 14:45:00,44.33,44.43,44.33,44.42,350341.0,41.4084,41.5018,41.4084,41.4925,350341.0
2022-03-15 14:50:00,44.43,44.46,44.38,44.42,198394.0,41.5018,41.5298,41.4551,41.4925,198394.0
2022-03-15 14:55:00,44.42,44.45,44.38,44.44,194812.0,41.4925,41.5205,41.4551,41.5111,194812.0
2022-03-15 15:00:00,44.43,44.5,44.39,44.5,268332.0,41.5018,41.5672,41.4644,41.5672,268332.0
2022-03-15 15:05:00,44.49,44.59,44.47,44.59,326258.0,41.5578,41.6513,41.5392,41.6513,326258.0
2022-03-15 15:10:00,44.59,44.65,44.55,44.59,287373.0,41.6513,41.7073,41.6139,41.6513,287373.0
2022-03-15 15:15:00,44.59,44.67,44.58,44.64,354954.0,41.6513,41.726,41.6419,41.698,354954.0
2022-03-15 15:20:00,44.64,44.71,44.62,44.71,278993.0,41.698,41.7633,41.6793,41.7633,278993.0
2022-03-15 15:25:00,44.71,44.76,44.7,44.74,359822.0,41.7633,41.8101,41.754,41.7914,359822.0
2022-03-15 15:30:00,44.73,44.85,44.73,44.8,396976.0,41.782,41.8941,41.782,41.8474,396976.0
2022-03-15 15:35:00,44.79,44.82,44.77,44.82,325802.0,41.8381,41.8661,41.8194,41.8661,325802.0
2022-03-15 15:40:00,44.82,44.84,44.74,44.78,551800.0,41.8661,41.8848,41.7914,41.8287,551800.0
2022-03-15 15:45:00,44.78,44.83,44.74,44.83,666548.0,41.8287,41.8754,41.7914,41.8754,666548.0
2022-03-15 15:50:00,44.82,44.9,44.81,44.84,1007611.0,41.8661,41.9408,41.8568,41.8848,1007611.0
2022-03-15 15:55:00,44.84,44.86,44.71,44.8,1976800.0,41.8848,41.9035,41.7633,41.8474,1976800.0
2022-03-16 09:30:00,45.3,45.81,45.27,45.76,1141040.0,42.3145,42.7909,42.2864,42.7441,1141040.0
2022-03-16 09:35:00,45.76,45.92,45.66,45.86,798583.0,42.7441,42.8936,42.6507,42.8376,798583.0
2022-03-16 09:40:00,45.85,45.98,45.75,45.95,437001.0,42.8282,42.9496,42.7348,42.9216,437001.0
2022-03-16 09:45:00,45.96,46.1,45.89,45.97,450845.0,42.931,43.0617,42.8656,42.9403,450845.0
2022-03-16 09:50:00,45.98,46.02,45.89,45.92,330430.0,42.9496,42.987,42.8656,42.8936,330430.0
2022-03-16 09:55:00,45.91,45.93,45.8,45.91,328884.0,42.8843,42.9029,42.7815,42.8843,328884.0
2022-03-16 10:00:00,45.92,46.01,45.84,45.87,210093.0,42.8936,42.9777,42.8189,42.8469,210093.0
2022-03-16 10:05:00,45.88,45.91,45.77,45.77,233301.0,42.8562,42.8843,42.7535,42.7535,233301.0
2022-03-16 10:10:00,45.77,45.88,45.74,45.85,329517.0,42.7535,42.8562,42.7255,42.8282,329517.0
2022-03-16 10:15:00,45.86,45.97,45.76,45.78,435838.0,42.8376,42.9403,42.7441,42.7628,435838.0
2022-03-16 10:20:00,45.77,45.86,45.75,45.83,322926.0,42.7535,42.8376,42.7348,42.8095,322926.0
2022-03-16 10:25:00,45.83,45.92,45.79,45.88,230303.0,42.8095,42.8936,42.7722,42.8562,230303.0
2022-03-16 10:30:00,45.88,46.0,45.87,45.96,334935.0,42.8562,42.9683,42.8469,42.931,334935.0
2022-03-16 10:35:00,45.97,45.97,45.8,45.94,274803.0,42.9403,42.9403,42.7815,42.9123,274803.0
2022-03-16 10:40:00,45.94,45.98,45.79,45.89,474947.0,42.9123,42.9496,42.7722,42.8656,474947.0
2022-03-16 10:45:00,45.89,45.99,45.86,45.98,253197.0,42.8656,42.959,42.8376,42.9496,253197.0
2022-03-16 10:50:00,45.97,46.04,45.88,45.97,301916.0,42.9403,43.0057,42.8562,42.9403,301916.0
2022-03-16 10:55:00,45.97,46.08,45.88,46.07,313562.0,42.9403,43.0431,42.8562,43.0337,313562.0
2022-03-16 11:00:00,46.06,46.12,45.97,46.05,400785.0,43.0244,43.0804,42.9403,43.015,400785.0
2022-03-16 11:05:00,46.04,46.15,46.03,46.09,389963.0,43.0057,43.1084,42.9964,43.0524,389963.0
2022-03-16 11:10:00,46.09,46.22,46.08,46.2,339839.0,43.0524,43.1738,43.0431,43.1551,339839.0
2022-03-16 11:15:00,46.2,46.23,46.12,46.22,347120.0,43.1551,43.1832,43.0804,43.1738,347120.0
2022-03-16 11:20:00,46.22,46.24,46.12,46.23,306155.0,43.1738,43.1925,43.0804,43.1832,306155.0
2022-03-16 11:25:00,46.23,46.3,46.21,46.3,209304.0,43.1832,43.2486,43.1645,43.2486,209304.0
2022-03-16 11:30:00,46.29,46.46,46.26,46.33,631967.0,43.2392,43.398,43.2112,43.2766,631967.0
2022-03-16 11:35:00,46.34,46.35,46.21,46.32,264537.0,43.2859,43.2953,43.1645,43.2672,264537.0
2022-03-16 11:40:00,46.32,46.33,46.22,46.27,235868.0,43.2672,43.2766,43.1738,43.2205,235868.0
2022-03-16 11:45:00,46.27,46.29,46.22,46.27,178632.0,43.2205,43.2392,43.1738,43.2205,178632.0
2022-03-16 11:50:00,46.27,46.3,46.21,46.28,256823.0,43.2205,43.2486,43.1645,43.2299,256823.0
2022-03-16 11:55:00,46.29,46.36,46.26,46.34,259535.0,43.2392,43.3046,43.2112,43.2859,259535.0
2022-03-16 12:00:00,46.35,46.42,46.31,46.37,230254.0,43.2953,43.3606,43.2579,43.3139,230254.0
2022-03-16 12:05:00,46.37,46.38,46.29,46.3,171810.0,43.3139,43.3233,43.2392,43.2486,171810.0
2022-03-16 12:10:00,46.29,46.31,46.26,46.3,156499.0,43.2392,43.2579,43.2112,43.2486,156499.0
2022-03-16 12:15:00,46.3,46.36,46.28,46.34,165996.0,43.2486,43.3046,43.2299,43.2859,165996.0
2022-03-16 12:20:00,46.33,46.37,46.3,46.31,165371.0,43.2766,43.3139,43.2486,43.2579,165371.0
2022-03-16 12:25:00,46.3,46.33,46.27,46.33,167673.0,43.2486,43.2766,43.2205,43.2766,167673.0
2022-03-16 12:30:00,46.33,46.35,46.27,46.34,301343.0,43.2766,43.2953,43.2205,43.2859,301343.0
2022-03-16 12:35:00,46.35,46.39,46.27,46.28,239617.0,43.2953,43.3326,43.2205,43.2299,239617.0
2022-03-16 12:40:00,46.28,46.34,46.23,46.33,294583.0,43.2299,43.2859,43.1832,43.2766,294583.0
2022-03-16 12:45:00,46.33,46.33,46.05,46.07,421645.0,43.2766,43.2766,43.015,43.0337,421645.0
2022-03-16 12:50:00,46.08,46.19,46.06,46.15,227143.0,43.0431,43.1458,43.0244,43.1084,227143.0
2022-03-16 12:55:00,46.14,46.15,46.06,46.1,144981.0,43.0991,43.1084,43.0244,43.0617,144981.0
2022-03-16 13:00:00,46.1,46.18,46.09,46.14,164690.0,43.0617,43.1365,43.0524,43.0991,164690.0
2022-03-16 13:05:00,46.13,46.16,45.96,45.96,256023.0,43.0898,43.1178,42.931,42.931,256023.0
2022-03-16 13:10:00,45.97,45.97,45.88,45.89,278280.0,42.9403,42.9403,42.8562,42.8656,278280.0
2022-03-16 13:15:00,45.89,45.96,45.85,45.89,250198.0,42.8656,42.931,42.8282,42.8656,250198.0
2022-03-16 13:20:00,45.89,45.96,45.86,45.95,182333.0,42.8656,42.931,42.8376,42.9216,182333.0
2022-03-16 13:25:00,45.95,45.98,45.93,45.96,199100.0,42.9216,42.9496,42.9029,42.931,199100.0
2022-03-16 13:30:00,45.95,46.07,45.94,46.02,165427.0,42.9216,43.0337,42.9123,42.987,165427.0
2022-03-16 13:35:00,46.02,46.06,46.0,46.0,116264.0,42.987,43.0244,42.9683,42.9683,116264.0
2022-03-16 13:40:00,46.0,46.03,45.96,46.02,136181.0,42.9683,42.9964,42.931,42.987,136181.0
2022-03-16 13:45:00,46.02,46.05,45.99,46.05,132661.0,42.987,43.015,42.959,43.015,132661.0
2022-03-16 13:50:00,46.05,46.08,46.01,46.07,175787.0,43.015,43.0431,42.9777,43.0337,175787.0
2022-03-16 13:55:00,46.07,46.14,46.03,46.11,196873.0,43.0337,43.0991,42.9964,43.0711,196873.0
2022-03-16 14:00:00,46.11,46.11,45.76,45.8,471221.0,43.0711,43.0711,42.7441,42.7815,471221.0
2022-03-16 14:05:00,45.8,45.91,45.66,45.66,327044.0,42.7815,42.8843,42.6507,42.6507,327044.0
2022-03-16 14:10:00,45.66,45.73,45.5,45.5,434237.0,42.6507,42.7161,42.5013,42.5013,434237.0
2022-03-16 14:15:00,45.51,45.71,45.48,45.71,253876.0,42.5106,42.6974,42.4826,42.6974,253876.0
2022-03-16 14:20:00,45.71,45.75,45.5,45.5,260758.0,42.6974,42.7348,42.5013,42.5013,260758.0
2022-03-16 14:25:00,45.51,45.64,45.46,45.47,238237.0,42.5106,42.6321,42.4639,42.4733,238237.0
2022-03-16 14:30:00,45.46,45.48,45.28,45.34,420761.0,42.4639,42.4826,42.2958,42.3518,420761.0
2022-03-16 14:35:00,45.34,45.6,45.28,45.59,361307.0,42.3518,42.5947,42.2958,42.5853,361307.0
2022-03-16 14:40:00,45.59,45.91,45.55,45.84,368784.0,42.5853,42.8843,42.548,42.8189,368784.0
2022-03-16 14:45:00,45.84,45.98,45.78,45.87,367532.0,42.8189,42.9496,42.7628,42.8469,367532.0
2022-03-16 14:50:00,45.87,46.06,45.77,46.02,405315.0,42.8469,43.0244,42.7535,42.987,405315.0
2022-03-16 14:55:00,46.03,46.16,45.99,46.05,508651.0,42.9964,43.1178,42.959,43.015,508651.0
2022-03-16 15:00:00,46.06,46.13,45.97,46.12,402577.0,43.0244,43.0898,42.9403,43.0804,402577.0
2022-03-16 15:05:00,46.12,46.23,46.07,46.1,512623.0,43.0804,43.1832,43.0337,43.0617,512623.0
2022-03-16 15:10:00,46.09,46.22,46.07,46.22,246784.0,43.0524,43.1738,43.0337,43.1738,246784.0
2022-03-16 15:15:00,46.22,46.24,46.14,46.23,543082.0,43.1738,43.1925,43.0991,43.1832,543082.0
2022-03-16 15:20:00,46.23,46.39,46.2,46.38,594147.0,43.1832,43.3326,43.1551,43.3233,594147.0
2022-03-16 15:25:00,46.38,46.4,46.33,46.35,282187.0,43.3233,43.342,43.2766,43.2953,282187.0
2022-03-16 15:30:00,46.36,46.38,46.21,46.27,380881.0,43.3046,43.3233,43.1645,43.2205,380881.0
2022-03-16 15:35:00,46.27,46.32,46.19,46.3,301294.0,43.2205,43.2672,43.1458,43.2486,301294.0
2022-03-16 15:40:00,46.3,46.36,46.27,46.29,408430.0,43.2486,43.3046,43.2205,43.2392,408430.0
2022-03-16 15:45:00,46.28,46.44,46.27,46.43,784354.0,43.2299,43.3793,43.2205,43.37,784354.0
2022-03-16 15:50:00,46.44,46.51,46.39,46.48,970205.0,43.3793,43.4447,43.3326,43.4167,970205.0
2022-03-16 15:55:00,46.48,46.63,46.46,46.62,2172105.0,43.4167,43.5568,43.398,43.5475,2172105.0
2022-03-17 09:30:00,46.37,46.37,45.73,45.85,1064550.0,43.3139,43.3139,42.7161,42.8282,1064550.0
2022-03-17 09:35:00,45.86,46.2,45.77,46.19,494406.0,42.8376,43.1551,42.7535,43.1458,494406.0
2022-03-17 09:40:00,46.19,46.35,46.1,46.15,308389.0,43.1458,43.2953,43.0617,43.1084,308389.0
2022-03-17 09:45:00,46.15,46.36,46.15,46.26,305471.0,43.1084,43.3046,43.1084,43.2112,305471.0
2022-03-17 09:50:00,46.25,46.28,46.15,46.28,385703.0,43.2019,43.2299,43.1084,43.2299,385703.0
2022-03-17 09:55:00,46.28,46.51,46.26,46.49,333211.0,43.2299,43.4447,43.2112,43.426,333211.0
2022-03-17 10:00:00,46.49,46.53,46.4,46.48,319823.0,43.426,43.4634,43.342,43.4167,319823.0
2022-03-17 10:05:00,46.48,46.66,46.45,46.51,253359.0,43.4167,43.5848,43.3887,43.4447,253359.0
2022-03-17 10:10:00,46.51,46.57,46.48,46.5,330568.0,43.4447,43.5008,43.4167,43.4354,330568.0
2022-03-17 10:15:00,46.51,46.54,46.45,46.49,252660.0,43.4447,43.4727,43.3887,43.426,252660.0
2022-03-17 10:20:00,46.49,46.62,46.48,46.58,237743.0,43.426,43.5475,43.4167,43.5101,237743.0
2022-03-17 10:25:00,46.57,46.59,46.5,46.57,213207.0,43.5008,43.5194,43.4354,43.5008,213207.0
2022-03-17 10:30:00,46.57,46.58,46.37,46.46,258963.0,43.5008,43.5101,43.3139,43.398,258963.0
2022-03-17 10:35:00,46.46,46.47,46.35,46.43,150993.0,43.398,43.4074,43.2953,43.37,150993.0
2022-03-17 10:40:00,46.44,46.49,46.38,46.41,215057.0,43.3793,43.426,43.3233,43.3513,215057.0
2022-03-17 10:45:00,46.41,46.43,46.22,46.25,264417.0,43.3513,43.37,43.1738,43.2019,264417.0
2022-03-17 10:50:00,46.25,46.31,46.19,46.19,274122.0,43.2019,43.2579,43.1458,43.1458,274122.0
2022-03-17 10:55:00,46.2,46.36,46.19,46.33,294109.0,43.1551,43.3046,43.1458,43.2766,294109.0
2022-03-17 11:00:00,46.32,46.32,46.19,46.23,258075.0,43.2672,43.2672,43.1458,43.1832,258075.0
2022-03-17 11:05:00,46.22,46.38,46.21,46.36,255969.0,43.1738,43.3233,43.1645,43.3046,255969.0
2022-03-17 11:10:00,46.35,46.44,46.35,46.38,159829.0,43.2953,43.3793,43.2953,43.3233,159829.0
2022-03-17 11:15:00,46.38,46.49,46.38,46.48,173630.0,43.3233,43.426,43.3233,43.4167,173630.0
2022-03-17 11:20:00,46.48,46.56,46.46,46.55,117677.0,43.4167,43.4914,43.398,43.4821,117677.0
2022-03-17 11:25:00,46.55,46.56,46.47,46.53,197490.0,43.4821,43.4914,43.4074,43.4634,197490.0
2022-03-17 11:30:00,46.53,46.6,46.5,46.6,173754.0,43.4634,43.5288,43.4354,43.5288,173754.0
2022-03-17 11:35:00,46.6,46.68,46.56,46.67,162784.0,43.5288,43.6035,43.4914,43.5942,162784.0
2022-03-17 11:40:00,46.67,46.73,46.66,46.68,157388.0,43.5942,43.6502,43.5848,43.6035,157388.0
2022-03-17 11:45:00,46.68,46.71,46.58,46.59,195524.0,43.6035,43.6315,43.5101,43.5194,195524.0
2022-03-17 11:50:00,46.59,46.75,46.57,46.75,175558.0,43.5194,43.6689,43.5008,43.6689,175558.0
2022-03-17 11:55:00,46.75,46.76,46.62,46.63,202105.0,43.6689,43.6782,43.5475,43.5568,202105.0
2022-03-17 12:00:00,46.64,46.67,46.59,46.66,239217.0,43.5661,43.5942,43.5194,43.5848,239217.0
2022-03-17 12:05:00,46.66,46.75,46.66,46.75,179353.0,43.5848,43.6689,43.5848,43.6689,179353.0
2022-03-17 12:10:00,46.75,46.82,46.72,46.82,371973.0,43.6689,43.7343,43.6409,43.7343,371973.0
2022-03-17 12:15:00,46.82,46.83,46.68,46.79,169144.0,43.7343,43.7436,43.6035,43.7063,169144.0
2022-03-17 12:20:00,46.79,46.88,46.78,46.83,203539.0,43.7063,43.7903,43.6969,43.7436,203539.0
2022-03-17 12:25:00,46.83,46.87,46.79,46.8,176972.0,43.7436,43.781,43.7063,43.7156,176972.0
2022-03-17 12:30:00,46.8,46.89,46.79,46.85,199739.0,43.7156,43.7997,43.7063,43.7623,199739.0
2022-03-17 12:35:00,46.85,46.89,46.83,46.89,139565.0,43.7623,43.7997,43.7436,43.7997,139565.0
2022-03-17 12:40:00,46.89,46.89,46.85,46.88,128363.0,43.7997,43.7997,43.7623,43.7903,128363.0
2022-03-17 12:45:00,46.89,46.92,46.84,46.88,168175.0,43.7997,43.8277,43.753,43.7903,168175.0
2022-03-17 12:50:00,46.88,46.93,46.87,46.89,100011.0,43.7903,43.837,43.781,43.7997,100011.0
2022-03-17 12:55:00,46.89,46.93,46.87,46.9,96490.0,43.7997,43.837,43.781,43.809,96490.0
2022-03-17 13:00:00,46.89,46.92,46.81,46.85,126385.0,43.7997,43.8277,43.7249,43.7623,126385.0
2022-03-17 13:05:00,46.86,46.87,46.82,46.84,156509.0,43.7716,43.781,43.7343,43.753,156509.0
2022-03-17 13:10:00,46.84,46.88,46.81,46.84,145746.0,43.753,43.7903,43.7249,43.753,145746.0
2022-03-17 13:15:00,46.84,46.89,46.81,46.86,170641.0,43.753,43.7997,43.7249,43.7716,170641.0
2022-03-17 13:20:00,46.87,46.96,46.85,46.93,172644.0,43.781,43.8651,43.7623,43.837,172644.0
2022-03-17 13:25:00,46.93,47.03,46.91,47.02,288918.0,43.837,43.9304,43.8184,43.9211,288918.0
2022-03-17 13:30:00,47.02,47.05,47.0,47.02,133146.0,43.9211,43.9491,43.9024,43.9211,133146.0
2022-03-17 13:35:00,47.02,47.07,47.01,47.07,140326.0,43.9211,43.9678,43.9118,43.9678,140326.0
2022-03-17 13:40:00,47.07,47.2,47.06,47.18,239812.0,43.9678,44.0892,43.9585,44.0706,239812.0
2022-03-17 13:45:00,47.18,47.22,47.16,47.22,172636.0,44.0706,44.1079,44.0519,44.1079,172636.0
2022-03-17 13:50:00,47.22,47.29,47.18,47.21,220323.0,44.1079,44.1733,44.0706,44.0986,220323.0
2022-03-17 13:55:00,47.21,47.22,47.1,47.11,314197.0,44.0986,44.1079,43.9958,44.0052,314197.0
2022-03-17 14:00:00,47.1,47.18,47.09,47.18,239266.0,43.9958,44.0706,43.9865,44.0706,239266.0
2022-03-17 14:05:00,47.18,47.2,47.12,47.12,154674.0,44.0706,44.0892,44.0145,44.0145,154674.0
2022-03-17 14:10:00,47.13,47.13,47.03,47.11,166629.0,44.0239,44.0239,43.9304,44.0052,166629.0
2022-03-17 14:15:00,47.11,47.12,47.05,47.07,131390.0,44.0052,44.0145,43.9491,43.9678,131390.0
2022-03-17 14:20:00,47.08,47.09,46.96,46.97,292512.0,43.9771,43.9865,43.8651,43.8744,292512.0
2022-03-17 14:25:00,46.97,46.99,46.91,46.93,165687.0,43.8744,43.8931,43.8184,43.837,165687.0
2022-03-17 14:30:00,46.93,47.05,46.92,47.04,154299.0,43.837,43.9491,43.8277,43.9398,154299.0
2022-03-17 14:35:00,47.03,47.06,46.95,46.98,101087.0,43.9304,43.9585,43.8557,43.8837,101087.0
2022-03-17 14:40:00,46.98,47.01,46.94,47.0,141999.0,43.8837,43.9118,43.8464,43.9024,141999.0
2022-03-17 14:45:00,47.01,47.1,46.96,47.06,190987.0,43.9118,43.9958,43.8651,43.9585,190987.0
2022-03-17 14:50:00,47.06,47.06,47.0,47.04,137512.0,43.9585,43.9585,43.9024,43.9398,137512.0
2022-03-17 14:55:00,47.04,47.08,47.01,47.05,119767.0,43.9398,43.9771,43.9118,43.9491,119767.0
2022-03-17 15:00:00,47.05,47.08,47.03,47.08,153840.0,43.9491,43.9771,43.9304,43.9771,153840.0
2022-03-17 15:05:00,47.07,47.08,46.96,46.96,162104.0,43.9678,43.9771,43.8651,43.8651,162104.0
2022-03-17 15:10:00,46.97,46.97,46.85,46.9,274983.0,43.8744,43.8744,43.7623,43.809,274983.0
2022-03-17 15:15:00,46.91,47.01,46.89,47.01,168561.0,43.8184,43.9118,43.7997,43.9118,168561.0
2022-03-17 15:20:00,47.01,47.02,46.91,46.94,195979.0,43.9118,43.9211,43.8184,43.8464,195979.0
2022-03-17 15:25:00,46.94,46.99,46.93,46.96,219352.0,43.8464,43.8931,43.837,43.8651,219352.0
2022-03-17 15:30:00,46.97,46.99,46.9,46.91,263871.0,43.8744,43.8931,43.809,43.8184,263871.0
2022-03-17 15:35:00,46.92,46.94,46.89,46.93,265488.0,43.8277,43.8464,43.7997,43.837,265488.0
2022-03-17 15:40:00,46.94,47.05,46.93,47.03,385502.0,43.8464,43.9491,43.837,43.9304,385502.0
2022-03-17 15:45:00,47.03,47.05,46.93,46.96,654390.0,43.9304,43.9491,43.837,43.8651,654390.0
2022-03-17 15:50:00,46.96,47.03,46.89,47.03,1049736.0,43.8651,43.9304,43.7997,43.9304,1049736.0
2022-03-17 15:55:00,47.03,47.14,46.99,47.13,1667986.0,43.9304,44.0332,43.8931,44.0239,1667986.0
2022-03-18 09:30:00,46.82,46.93,46.53,46.64,4703602.0,43.7343,43.837,43.4634,43.5661,4703602.0
2022-03-18 09:35:00,46.63,46.73,46.4,46.41,635768.0,43.5568,43.6502,43.342,43.3513,635768.0
2022-03-18 09:40:00,46.4,46.72,46.35,46.69,676146.0,43.342,43.6409,43.2953,43.6129,676146.0
2022-03-18 09:45:00,46.69,46.81,46.55,46.68,324227.0,43.6129,43.7249,43.4821,43.6035,324227.0
2022-03-18 09:50:00,46.69,46.85,46.65,46.68,261255.0,43.6129,43.7623,43.5755,43.6035,261255.0
2022-03-18 09:55:00,46.68,47.06,46.68,47.03,245135.0,43.6035,43.9585,43.6035,43.9304,245135.0
2022-03-18 10:00:00,47.04,47.04,46.9,46.98,225616.0,43.9398,43.9398,43.809,43.8837,225616.0
2022-03-18 10:05:00,46.97,47.11,46.95,47.1,219034.0,43.8744,44.0052,43.8557,43.9958,219034.0
2022-03-18 10:10:00,47.1,47.17,47.08,47.1,281070.0,43.9958,44.0612,43.9771,43.9958,281070.0
2022-03-18 10:15:00,47.09,47.12,47.02,47.08,174809.0,43.9865,44.0145,43.9211,43.9771,174809.0
2022-03-18 10:20:00,47.08,47.16,47.03,47.09,192112.0,43.9771,44.0519,43.9304,43.9865,192112.0
2022-03-18 10:25:00,47.09,47.14,47.04,47.13,168161.0,43.9865,44.0332,43.9398,44.0239,168161.0
2022-03-18 10:30:00,47.12,47.13,46.94,46.99,218143.0,44.0145,44.0239,43.8464,43.8931,218143.0
2022-03-18 10:35:00,46.99,47.02,46.89,46.94,208287.0,43.8931,43.9211,43.7997,43.8464,208287.0
2022-03-18 10:40:00,46.94,46.99,46.88,46.96,291229.0,43.8464,43.8931,43.7903,43.8651,291229.0
2022-03-18 10:45:00,46.96,47.05,46.94,46.98,156579.0,43.8651,43.9491,43.8464,43.8837,156579.0
2022-03-18 10:50:00,46.98,47.02,46.91,47.0,163825.0,43.8837,43.9211,43.8184,43.9024,163825.0
2022-03-18 10:55:00,47.0,47.06,46.97,47.05,150593.0,43.9024,43.9585,43.8744,43.9491,150593.0
2022-03-18 11:00:00,47.05,47.15,47.02,47.11,267029.0,43.9491,44.0425,43.9211,44.0052,267029.0
2022-03-18 11:05:00,47.1,47.17,47.05,47.14,231785.0,43.9958,44.0612,43.9491,44.0332,231785.0
2022-03-18 11:10:00,47.14,47.25,47.13,47.16,158179.0,44.0332,44.1359,44.0239,44.0519,158179.0
2022-03-18 11:15:00,47.16,47.22,47.12,47.21,177885.0,44.0519,44.1079,44.0145,44.0986,177885.0
2022-03-18 11:20:00,47.21,47.21,47.09,47.13,173525.0,44.0986,44.0986,43.9865,44.0239,173525.0
2022-03-18 11:25:00,47.13,47.17,47.07,47.12,146537.0,44.0239,44.0612,43.9678,44.0145,146537.0
2022-03-18 11:30:00,47.12,47.16,47.1,47.12,121584.0,44.0145,44.0519,43.9958,44.0145,121584.0
2022-03-18 11:35:00,47.12,47.2,47.09,47.13,340709.0,44.0145,44.0892,43.9865,44.0239,340709.0
2022-03-18 11:40:00,47.14,47.19,47.1,47.16,208701.0,44.0332,44.0799,43.9958,44.0519,208701.0
2022-03-18 11:45:00,47.16,47.22,47.14,47.16,138807.0,44.0519,44.1079,44.0332,44.0519,138807.0
2022-03-18 11:50:00,47.16,47.24,47.11,47.14,230944.0,44.0519,44.1266,44.0052,44.0332,230944.0
2022-03-18 11:55:00,47.14,47.21,47.13,47.2,135210.0,44.0332,44.0986,44.0239,44.0892,135210.0
2022-03-18 12:00:00,47.21,47.29,47.17,47.27,220386.0,44.0986,44.1733,44.0612,44.1546,220386.0
2022-03-18 12:05:00,47.27,47.3,47.23,47.25,135524.0,44.1546,44.1827,44.1173,44.1359,135524.0
2022-03-18 12:10:00,47.25,47.28,47.21,47.27,212856.0,44.1359,44.164,44.0986,44.1546,212856.0
2022-03-18 12:15:00,47.27,47.28,47.19,47.21,180557.0,44.1546,44.164,44.0799,44.0986,180557.0
2022-03-18 12:20:00,47.2,47.26,47.17,47.25,123877.0,44.0892,44.1453,44.0612,44.1359,123877.0
2022-03-18 12:25:00,47.25,47.27,47.21,47.27,118844.0,44.1359,44.1546,44.0986,44.1546,118844.0
2022-03-18 12:30:00,47.27,47.31,47.23,47.3,136539.0,44.1546,44.192,44.1173,44.1827,136539.0
2022-03-18 12:35:00,47.29,47.39,47.29,47.38,216517.0,44.1733,44.2667,44.1733,44.2574,216517.0
2022-03-18 12:40:00,47.38,47.4,47.34,47.39,167929.0,44.2574,44.2761,44.22,44.2667,167929.0
2022-03-18 12:45:00,47.39,47.4,47.33,47.34,205242.0,44.2667,44.2761,44.2107,44.22,205242.0
2022-03-18 12:50:00,47.35,47.4,47.34,47.39,142481.0,44.2294,44.2761,44.22,44.2667,142481.0
2022-03-18 12:55:00,47.39,47.44,47.37,47.4,127848.0,44.2667,44.3134,44.248,44.2761,127848.0
2022-03-18 13:00:00,47.4,47.47,47.38,47.44,184163.0,44.2761,44.3414,44.2574,44.3134,184163.0
2022-03-18 13:05:00,47.45,47.5,47.4,47.47,211167.0,44.3228,44.3695,44.2761,44.3414,211167.0
2022-03-18 13:10:00,47.47,47.49,47.41,47.41,127434.0,44.3414,44.3601,44.2854,44.2854,127434.0
2022-03-18 13:15:00,47.41,47.42,47.34,47.36,226088.0,44.2854,44.2947,44.22,44.2387,226088.0
2022-03-18 13:20:00,47.36,47.48,47.34,47.47,145289.0,44.2387,44.3508,44.22,44.3414,145289.0
2022-03-18 13:25:00,47.47,47.53,47.45,47.49,248994.0,44.3414,44.3975,44.3228,44.3601,248994.0
2022-03-18 13:30:00,47.49,47.5,47.42,47.48,230315.0,44.3601,44.3695,44.2947,44.3508,230315.0
2022-03-18 13:35:00,47.47,47.55,47.45,47.53,240962.0,44.3414,44.4162,44.3228,44.3975,240962.0
2022-03-18 13:40:00,47.52,47.52,47.45,47.48,125716.0,44.3882,44.3882,44.3228,44.3508,125716.0
2022-03-18 13:45:00,47.48,47.55,47.45,47.53,228446.0,44.3508,44.4162,44.3228,44.3975,228446.0
2022-03-18 13:50:00,47.53,47.54,47.47,47.53,131976.0,44.3975,44.4068,44.3414,44.3975,131976.0
2022-03-18 13:55:00,47.53,47.6,47.47,47.5,279039.0,44.3975,44.4629,44.3414,44.3695,279039.0
2022-03-18 14:00:00,47.5,47.53,47.48,47.48,165714.0,44.3695,44.3975,44.3508,44.3508,165714.0
2022-03-18 14:05:00,47.48,47.52,47.43,47.45,183148.0,44.3508,44.3882,44.3041,44.3228,183148.0
2022-03-18 14:10:00,47.45,47.49,47.42,47.48,116647.0,44.3228,44.3601,44.2947,44.3508,116647.0
2022-03-18 14:15:00,47.48,47.5,47.43,47.47,150840.0,44.3508,44.3695,44.3041,44.3414,150840.0
2022-03-18 14:20:00,47.47,47.49,47.45,47.49,82147.0,44.3414,44.3601,44.3228,44.3601,82147.0
2022-03-18 14:25:00,47.49,47.49,47.43,47.46,157934.0,44.3601,44.3601,44.3041,44.3321,157934.0
2022-03-18 14:30:00,47.46,47.46,47.4,47.44,197956.0,44.3321,44.3321,44.2761,44.3134,197956.0
2022-03-18 14:35:00,47.45,47.5,47.44,47.47,146820.0,44.3228,44.3695,44.3134,44.3414,146820.0
2022-03-18 14:40:00,47.47,47.49,47.37,47.41,187861.0,44.3414,44.3601,44.248,44.2854,187861.0
2022-03-18 14:45:00,47.41,47.43,47.38,47.39,145675.0,44.2854,44.3041,44.2574,44.2667,145675.0
2022-03-18 14:50:00,47.4,47.44,47.38,47.41,121127.0,44.2761,44.3134,44.2574,44.2854,121127.0
2022-03-18 14:55:00,47.41,47.41,47.37,47.41,86491.0,44.2854,44.2854,44.248,44.2854,86491.0
2022-03-18 15:00:00,47.4,47.47,47.38,47.45,196254.0,44.2761,44.3414,44.2574,44.3228,196254.0
2022-03-18 15:05:00,47.45,47.47,47.41,47.46,133383.0,44.3228,44.3414,44.2854,44.3321,133383.0
2022-03-18 15:10:00,47.46,47.48,47.45,47.48,154643.0,44.3321,44.3508,44.3228,44.3508,154643.0
2022-03-18 15:15:00,47.48,47.5,47.45,47.48,176001.0,44.3508,44.3695,44.3228,44.3508,176001.0
2022-03-18 15:20:00,47.48,47.53,47.44,47.53,319602.0,44.3508,44.3975,44.3134,44.3975,319602.0
2022-03-18 15:25:00,47.53,47.57,47.5,47.51,224068.0,44.3975,44.4349,44.3695,44.3788,224068.0
2022-03-18 15:30:00,47.51,47.59,47.49,47.58,329392.0,44.3788,44.4535,44.3601,44.4442,329392.0
2022-03-18 15:35:00,47.58,47.59,47.39,47.4,383177.0,44.4442,44.4535,44.2667,44.2761,383177.0
2022-03-18 15:40:00,47.41,47.51,47.39,47.51,307666.0,44.2854,44.3788,44.2667,44.3788,307666.0
2022-03-18 15:45:00,47.51,47.52,47.42,47.43,495146.0,44.3788,44.3882,44.2947,44.3041,495146.0
2022-03-18 15:50:00,47.42,47.5,47.37,47.41,1196592.0,44.2947,44.3695,44.248,44.2854,1196592.0
2022-03-18 15:55:00,47.41,47.52,47.4,47.45,2237971.0,44.2854,44.3882,44.2761,44.3228,2237971.0
2022-03-21 09:30:00,47.47,47.72,47.37,47.55,899035.0,44.3414,44.575,44.248,44.4162,899035.0
2022-03-21 09:35:00,47.55,47.67,47.51,47.56,250327.0,44.4162,44.5283,44.3788,44.4255,250327.0
2022-03-21 09:40:00,47.56,47.76,47.54,47.58,309726.0,44.4255,44.6123,44.4068,44.4442,309726.0
2022-03-21 09:45:00,47.58,47.62,47.4,47.43,154288.0,44.4442,44.4816,44.2761,44.3041,154288.0
2022-03-21 09:50:00,47.44,47.52,47.32,47.36,243197.0,44.3134,44.3882,44.2013,44.2387,243197.0
2022-03-21 09:55:00,47.36,47.47,47.33,47.33,194573.0,44.2387,44.3414,44.2107,44.2107,194573.0
2022-03-21 10:00:00,47.33,47.41,47.27,47.28,239408.0,44.2107,44.2854,44.1546,44.164,239408.0
2022-03-21 10:05:00,47.27,47.35,47.21,47.28,257230.0,44.1546,44.2294,44.0986,44.164,257230.0
2022-03-21 10:10:00,47.28,47.3,47.16,47.25,219095.0,44.164,44.1827,44.0519,44.1359,219095.0
2022-03-21 10:15:00,47.24,47.27,47.13,47.25,277508.0,44.1266,44.1546,44.0239,44.1359,277508.0
2022-03-21 10:20:00,47.25,47.29,47.16,47.22,271099.0,44.1359,44.1733,44.0519,44.1079,271099.0
2022-03-21 10:25:00,47.22,47.25,47.17,47.21,148553.0,44.1079,44.1359,44.0612,44.0986,148553.0
2022-03-21 10:30:00,47.21,47.26,47.16,47.17,260261.0,44.0986,44.1453,44.0519,44.0612,260261.0
2022-03-21 10:35:00,47.18,47.31,47.17,47.27,256586.0,44.0706,44.192,44.0612,44.1546,256586.0
2022-03-21 10:40:00,47.27,47.29,47.2,47.23,216575.0,44.1546,44.1733,44.0892,44.1173,216575.0
2022-03-21 10:45:00,47.23,47.33,47.22,47.27,145272.0,44.1173,44.2107,44.1079,44.1546,145272.0
2022-03-21 10:50:00,47.26,47.35,47.25,47.32,178579.0,44.1453,44.2294,44.1359,44.2013,178579.0
2022-03-21 10:55:00,47.31,47.5,47.27,47.45,215867.0,44.192,44.3695,44.1546,44.3228,215867.0
2022-03-21 11:00:00,47.45,47.5,47.41,47.44,176536.0,44.3228,44.3695,44.2854,44.3134,176536.0
2022-03-21 11:05:00,47.44,47.47,47.37,47.43,167523.0,44.3134,44.3414,44.248,44.3041,167523.0
2022-03-21 11:10:00,47.43,47.53,47.42,47.53,230413.0,44.3041,44.3975,44.2947,44.3975,230413.0
2022-03-21 11:15:00,47.53,47.65,47.5,47.64,177466.0,44.3975,44.5096,44.3695,44.5002,177466.0
2022-03-21 11:20:00,47.64,47.75,47.6,47.75,195796.0,44.5002,44.603,44.4629,44.603,195796.0
2022-03-21 11:25:00,47.75,47.86,47.74,47.81,276401.0,44.603,44.7057,44.5937,44.659,276401.0
2022-03-21 11:30:00,47.8,47.83,47.73,47.77,226931.0,44.6497,44.6777,44.5843,44.6217,226931.0
2022-03-21 11:35:00,47.77,47.81,47.66,47.79,186710.0,44.6217,44.659,44.5189,44.6404,186710.0
2022-03-21 11:40:00,47.79,47.83,47.72,47.73,196207.0,44.6404,44.6777,44.575,44.5843,196207.0
2022-03-21 11:45:00,47.73,47.78,47.7,47.74,145965.0,44.5843,44.631,44.5563,44.5937,145965.0
2022-03-21 11:50:00,47.74,47.77,47.67,47.71,198000.0,44.5937,44.6217,44.5283,44.5656,198000.0
2022-03-21 11:55:00,47.71,47.86,47.67,47.83,237618.0,44.5656,44.7057,44.5283,44.6777,237618.0
2022-03-21 12:00:00,47.83,47.85,47.72,47.74,131227.0,44.6777,44.6964,44.575,44.5937,131227.0
2022-03-21 12:05:00,47.74,47.87,47.7,47.83,175658.0,44.5937,44.7151,44.5563,44.6777,175658.0
2022-03-21 12:10:00,47.83,47.89,47.79,47.86,166671.0,44.6777,44.7338,44.6404,44.7057,166671.0
2022-03-21 12:15:00,47.87,47.89,47.74,47.84,239724.0,44.7151,44.7338,44.5937,44.6871,239724.0
2022-03-21 12:20:00,47.84,47.87,47.79,47.83,275077.0,44.6871,44.7151,44.6404,44.6777,275077.0
2022-03-21 12:25:00,47.84,47.84,47.76,47.8,146387.0,44.6871,44.6871,44.6123,44.6497,146387.0
2022-03-21 12:30:00,47.8,47.81,47.5,47.59,349582.0,44.6497,44.659,44.3695,44.4535,349582.0
2022-03-21 12:35:00,47.58,47.59,47.46,47.58,193840.0,44.4442,44.4535,44.3321,44.4442,193840.0
2022-03-21 12:40:00,47.58,47.62,47.55,47.61,143710.0,44.4442,44.4816,44.4162,44.4722,143710.0
2022-03-21 12:45:00,47.62,47.63,47.55,47.56,200371.0,44.4816,44.4909,44.4162,44.4255,200371.0
2022-03-21 12:50:00,47.57,47.57,47.38,47.38,250807.0,44.4349,44.4349,44.2574,44.2574,250807.0
2022-03-21 12:55:00,47.37,47.45,47.36,47.38,148784.0,44.248,44.3228,44.2387,44.2574,148784.0
2022-03-21 13:00:00,47.39,47.41,47.33,47.34,199624.0,44.2667,44.2854,44.2107,44.22,199624.0
2022-03-21 13:05:00,47.34,47.46,47.33,47.43,170909.0,44.22,44.3321,44.2107,44.3041,170909.0
2022-03-21 13:10:00,47.43,47.43,47.34,47.39,208139.0,44.3041,44.3041,44.22,44.2667,208139.0
2022-03-21 13:15:00,47.38,47.38,47.25,47.27,298950.0,44.2574,44.2574,44.1359,44.1546,298950.0
2022-03-21 13:20:00,47.26,47.33,47.23,47.33,141570.0,44.1453,44.2107,44.1173,44.2107,141570.0
2022-03-21 13:25:00,47.33,47.37,47.31,47.32,165897.0,44.2107,44.248,44.192,44.2013,165897.0
2022-03-21 13:30:00,47.31,47.42,47.3,47.4,113658.0,44.192,44.2947,44.1827,44.2761,113658.0
2022-03-21 13:35:00,47.39,47.42,47.3,47.39,212016.0,44.2667,44.2947,44.1827,44.2667,212016.0
2022-03-21 13:40:00,47.4,47.4,47.28,47.31,94782.0,44.2761,44.2761,44.164,44.192,94782.0
2022-03-21 13:45:00,47.32,47.37,47.28,47.34,116791.0,44.2013,44.248,44.164,44.22,116791.0
2022-03-21 13:50:00,47.35,47.36,47.23,47.27,408542.0,44.2294,44.2387,44.1173,44.1546,408542.0
2022-03-21 13:55:00,47.27,47.33,47.25,47.3,196799.0,44.1546,44.2107,44.1359,44.1827,196799.0
2022-03-21 14:00:00,47.3,47.33,47.21,47.23,236821.0,44.1827,44.2107,44.0986,44.1173,236821.0
2022-03-21 14:05:00,47.22,47.28,47.19,47.26,194556.0,44.1079,44.164,44.0799,44.1453,194556.0
2022-03-21 14:10:00,47.26,47.26,47.18,47.2,90940.0,44.1453,44.1453,44.0706,44.0892,90940.0
2022-03-21 14:15:00,47.2,47.24,47.17,47.24,111855.0,44.0892,44.1266,44.0612,44.1266,111855.0
2022-03-21 14:20:00,47.24,47.38,47.24,47.34,321721.0,44.1266,44.2574,44.1266,44.22,321721.0
2022-03-21 14:25:00,47.33,47.36,47.29,47.34,214382.0,44.2107,44.2387,44.1733,44.22,214382.0
2022-03-21 14:30:00,47.34,47.36,47.25,47.27,170855.0,44.22,44.2387,44.1359,44.1546,170855.0
2022-03-21 14:35:00,47.28,47.32,47.24,47.29,153809.0,44.164,44.2013,44.1266,44.1733,153809.0
2022-03-21 14:40:00,47.29,47.34,47.24,47.3,175196.0,44.1733,44.22,44.1266,44.1827,175196.0
2022-03-21 14:45:00,47.3,47.33,47.23,47.26,209942.0,44.1827,44.2107,44.1173,44.1453,209942.0
2022-03-21 14:50:00,47.25,47.29,47.22,47.25,175762.0,44.1359,44.1733,44.1079,44.1359,175762.0
2022-03-21 14:55:00,47.25,47.26,47.14,47.15,212134.0,44.1359,44.1453,44.0332,44.0425,212134.0
2022-03-21 15:00:00,47.16,47.16,47.09,47.13,327667.0,44.0519,44.0519,43.9865,44.0239,327667.0
2022-03-21 15:05:00,47.13,47.15,47.07,47.1,236364.0,44.0239,44.0425,43.9678,43.9958,236364.0
2022-03-21 15:10:00,47.09,47.17,47.09,47.16,266234.0,43.9865,44.0612,43.9865,44.0519,266234.0
2022-03-21 15:15:00,47.16,47.22,47.11,47.11,274751.0,44.0519,44.1079,44.0052,44.0052,274751.0
2022-03-21 15:20:00,47.11,47.21,47.1,47.2,230021.0,44.0052,44.0986,43.9958,44.0892,230021.0
2022-03-21 15:25:00,47.2,47.22,47.17,47.21,289543.0,44.0892,44.1079,44.0612,44.0986,289543.0
2022-03-21 15:30:00,47.21,47.24,47.14,47.17,417979.0,44.0986,44.1266,44.0332,44.0612,417979.0
2022-03-21 15:35:00,47.17,47.21,47.13,47.14,337148.0,44.0612,44.0986,44.0239,44.0332,337148.0
2022-03-21 15:40:00,47.13,47.2,47.09,47.13,348146.0,44.0239,44.0892,43.9865,44.0239,348146.0
2022-03-21 15:45:00,47.13,47.14,47.07,47.08,493153.0,44.0239,44.0332,43.9678,43.9771,493153.0
2022-03-21 15:50:00,47.08,47.2,47.06,47.17,1385285.0,43.9771,44.0892,43.9585,44.0612,1385285.0
2022-03-21 15:55:00,47.18,47.4,47.16,47.4,2078471.0,44.0706,44.2761,44.0519,44.2761,2078471.0
2022-03-22 09:30:00,47.45,47.69,47.4,47.69,708055.0,44.3228,44.5469,44.2761,44.5469,708055.0
2022-03-22 09:35:00,47.69,47.81,47.62,47.77,480407.0,44.5469,44.659,44.4816,44.6217,480407.0
2022-03-22 09:40:00,47.77,47.79,47.63,47.68,391530.0,44.6217,44.6404,44.4909,44.5376,391530.0
2022-03-22 09:45:00,47.66,47.69,47.54,47.65,300544.0,44.5189,44.5469,44.4068,44.5096,300544.0
2022-03-22 09:50:00,47.64,47.74,47.56,47.74,183293.0,44.5002,44.5937,44.4255,44.5937,183293.0
2022-03-22 09:55:00,47.75,47.83,47.71,47.73,213421.0,44.603,44.6777,44.5656,44.5843,213421.0
2022-03-22 10:00:00,47.73,47.86,47.71,47.86,339041.0,44.5843,44.7057,44.5656,44.7057,339041.0
2022-03-22 10:05:00,47.87,47.93,47.72,47.77,208381.0,44.7151,44.7711,44.575,44.6217,208381.0
2022-03-22 10:10:00,47.77,47.8,47.73,47.77,172413.0,44.6217,44.6497,44.5843,44.6217,172413.0
2022-03-22 10:15:00,47.78,47.86,47.72,47.84,237129.0,44.631,44.7057,44.575,44.6871,237129.0
2022-03-22 10:20:00,47.84,47.96,47.83,47.94,408989.0,44.6871,44.7992,44.6777,44.7805,408989.0
2022-03-22 10:25:00,47.94,47.99,47.92,47.96,252978.0,44.7805,44.8272,44.7618,44.7992,252978.0
2022-03-22 10:30:00,47.96,47.97,47.88,47.93,227428.0,44.7992,44.8085,44.7244,44.7711,227428.0
2022-03-22 10:35:00,47.93,47.97,47.9,47.93,259892.0,44.7711,44.8085,44.7431,44.7711,259892.0
2022-03-22 10:40:00,47.93,48.04,47.92,48.01,346659.0,44.7711,44.8739,44.7618,44.8459,346659.0
2022-03-22 10:45:00,48.0,48.09,47.99,48.07,279161.0,44.8365,44.9206,44.8272,44.9019,279161.0
2022-03-22 10:50:00,48.07,48.07,48.01,48.02,134592.0,44.9019,44.9019,44.8459,44.8552,134592.0
2022-03-22 10:55:00,48.02,48.05,47.97,48.01,255663.0,44.8552,44.8832,44.8085,44.8459,255663.0
2022-03-22 11:00:00,48.02,48.04,47.92,47.98,199167.0,44.8552,44.8739,44.7618,44.8178,199167.0
2022-03-22 11:05:00,47.98,48.01,47.94,47.95,230626.0,44.8178,44.8459,44.7805,44.7898,230626.0
2022-03-22 11:10:00,47.95,47.99,47.86,47.89,253619.0,44.7898,44.8272,44.7057,44.7338,253619.0
2022-03-22 11:15:00,47.89,48.01,47.88,47.98,179339.0,44.7338,44.8459,44.7244,44.8178,179339.0
2022-03-22 11:20:00,47.97,48.0,47.91,48.0,156164.0,44.8085,44.8365,44.7524,44.8365,156164.0
2022-03-22 11:25:00,48.0,48.02,47.98,48.0,203931.0,44.8365,44.8552,44.8178,44.8365,203931.0
2022-03-22 11:30:00,48.0,48.01,47.96,47.98,202451.0,44.8365,44.8459,44.7992,44.8178,202451.0
2022-03-22 11:35:00,47.99,47.99,47.94,47.96,228411.0,44.8272,44.8272,44.7805,44.7992,228411.0
2022-03-22 11:40:00,47.97,47.98,47.88,47.89,384566.0,44.8085,44.8178,44.7244,44.7338,384566.0
2022-03-22 11:45:00,47.89,47.99,47.88,47.98,189141.0,44.7338,44.8272,44.7244,44.8178,189141.0
2022-03-22 11:50:00,47.98,47.99,47.94,47.96,133598.0,44.8178,44.8272,44.7805,44.7992,133598.0
2022-03-22 11:55:00,47.97,47.99,47.93,47.94,210912.0,44.8085,44.8272,44.7711,44.7805,210912.0
2022-03-22 12:00:00,47.94,47.95,47.87,47.91,190261.0,44.7805,44.7898,44.7151,44.7524,190261.0
2022-03-22 12:05:00,47.92,47.97,47.89,47.9,132690.0,44.7618,44.8085,44.7338,44.7431,132690.0
2022-03-22 12:10:00,47.9,47.91,47.84,47.91,278409.0,44.7431,44.7524,44.6871,44.7524,278409.0
2022-03-22 12:15:00,47.91,47.95,47.88,47.93,99400.0,44.7524,44.7898,44.7244,44.7711,99400.0
2022-03-22 12:20:00,47.93,47.94,47.83,47.9,139594.0,44.7711,44.7805,44.6777,44.7431,139594.0
2022-03-22 12:25:00,47.9,47.91,47.84,47.88,123845.0,44.7431,44.7524,44.6871,44.7244,123845.0
2022-03-22 12:30:00,47.88,47.88,47.81,47.88,224587.0,44.7244,44.7244,44.659,44.7244,224587.0
2022-03-22 12:35:00,47.89,47.92,47.87,47.89,179604.0,44.7338,44.7618,44.7151,44.7338,179604.0
2022-03-22 12:40:00,47.9,47.92,47.81,47.83,265838.0,44.7431,44.7618,44.659,44.6777,265838.0
2022-03-22 12:45:00,47.83,47.91,47.8,47.91,216962.0,44.6777,44.7524,44.6497,44.7524,216962.0
2022-03-22 12:50:00,47.91,47.95,47.89,47.92,184792.0,44.7524,44.7898,44.7338,44.7618,184792.0
2022-03-22 12:55:00,47.92,47.96,47.91,47.95,118209.0,44.7618,44.7992,44.7524,44.7898,118209.0
2022-03-22 13:00:00,47.95,48.03,47.91,48.02,246687.0,44.7898,44.8645,44.7524,44.8552,246687.0
2022-03-22 13:05:00,48.02,48.07,48.01,48.05,202155.0,44.8552,44.9019,44.8459,44.8832,202155.0
2022-03-22 13:10:00,48.05,48.11,47.95,48.11,270989.0,44.8832,44.9393,44.7898,44.9393,270989.0
2022-03-22 13:15:00,48.11,48.17,48.1,48.15,231307.0,44.9393,44.9953,44.9299,44.9766,231307.0
2022-03-22 13:20:00,48.14,48.16,48.07,48.11,205667.0,44.9673,44.986,44.9019,44.9393,205667.0
2022-03-22 13:25:00,48.11,48.16,48.1,48.12,202623.0,44.9393,44.986,44.9299,44.9486,202623.0
2022-03-22 13:30:00,48.13,48.22,48.11,48.21,205019.0,44.9579,45.042,44.9393,45.0327,205019.0
2022-03-22 13:35:00,48.21,48.24,48.18,48.22,341715.0,45.0327,45.0607,45.0047,45.042,341715.0
2022-03-22 13:40:00,48.21,48.23,48.14,48.23,189578.0,45.0327,45.0514,44.9673,45.0514,189578.0
2022-03-22 13:45:00,48.23,48.24,48.19,48.23,99748.0,45.0514,45.0607,45.014,45.0514,99748.0
2022-03-22 13:50:00,48.24,48.3,48.23,48.29,179048.0,45.0607,45.1167,45.0514,45.1074,179048.0
2022-03-22 13:55:00,48.29,48.35,48.27,48.33,131716.0,45.1074,45.1634,45.0887,45.1448,131716.0
2022-03-22 14:00:00,48.33,48.34,48.25,48.27,178576.0,45.1448,45.1541,45.07,45.0887,178576.0
2022-03-22 14:05:00,48.27,48.31,48.2,48.25,180267.0,45.0887,45.1261,45.0233,45.07,180267.0
2022-03-22 14:10:00,48.25,48.28,48.23,48.25,118658.0,45.07,45.0981,45.0514,45.07,118658.0
2022-03-22 14:15:00,48.25,48.3,48.21,48.28,129236.0,45.07,45.1167,45.0327,45.0981,129236.0
2022-03-22 14:20:00,48.28,48.28,48.2,48.21,96285.0,45.0981,45.0981,45.0233,45.0327,96285.0
2022-03-22 14:25:00,48.21,48.22,48.1,48.17,243560.0,45.0327,45.042,44.9299,44.9953,243560.0
2022-03-22 14:30:00,48.18,48.22,48.11,48.21,143731.0,45.0047,45.042,44.9393,45.0327,143731.0
2022-03-22 14:35:00,48.21,48.25,48.19,48.23,155350.0,45.0327,45.07,45.014,45.0514,155350.0
2022-03-22 14:40:00,48.23,48.29,48.21,48.27,167186.0,45.0514,45.1074,45.0327,45.0887,167186.0
2022-03-22 14:45:00,48.27,48.29,48.18,48.2,199293.0,45.0887,45.1074,45.0047,45.0233,199293.0
2022-03-22 14:50:00,48.2,48.21,48.14,48.17,284140.0,45.0233,45.0327,44.9673,44.9953,284140.0
2022-03-22 14:55:00,48.17,48.3,48.16,48.28,169074.0,44.9953,45.1167,44.986,45.0981,169074.0
2022-03-22 15:00:00,48.27,48.39,48.27,48.39,230597.0,45.0887,45.2008,45.0887,45.2008,230597.0
2022-03-22 15:05:00,48.39,48.43,48.36,48.41,227612.0,45.2008,45.2382,45.1728,45.2195,227612.0
2022-03-22 15:10:00,48.41,48.44,48.37,48.44,230488.0,45.2195,45.2475,45.1821,45.2475,230488.0
2022-03-22 15:15:00,48.43,48.47,48.38,48.41,224464.0,45.2382,45.2755,45.1915,45.2195,224464.0
2022-03-22 15:20:00,48.4,48.43,48.32,48.38,222607.0,45.2102,45.2382,45.1354,45.1915,222607.0
2022-03-22 15:25:00,48.39,48.44,48.35,48.39,205704.0,45.2008,45.2475,45.1634,45.2008,205704.0
2022-03-22 15:30:00,48.39,48.39,48.33,48.38,273780.0,45.2008,45.2008,45.1448,45.1915,273780.0
2022-03-22 15:35:00,48.38,48.41,48.34,48.37,266940.0,45.1915,45.2195,45.1541,45.1821,266940.0
2022-03-22 15:40:00,48.36,48.42,48.33,48.41,366474.0,45.1728,45.2288,45.1448,45.2195,366474.0
2022-03-22 15:45:00,48.41,48.45,48.37,48.41,693542.0,45.2195,45.2569,45.1821,45.2195,693542.0
2022-03-22 15:50:00,48.41,48.43,48.29,48.37,1005649.0,45.2195,45.2382,45.1074,45.1821,1005649.0
2022-03-22 15:55:00,48.37,48.41,48.29,48.39,1511703.0,45.1821,45.2195,45.1074,45.2008,1511703.0
2022-03-23 09:30:00,48.49,48.69,48.28,48.51,1203108.0,45.2942,45.481,45.0981,45.3129,1203108.0
2022-03-23 09:35:00,48.5,48.54,48.19,48.26,496163.0,45.3036,45.3409,45.014,45.0794,496163.0
2022-03-23 09:40:00,48.26,48.31,48.13,48.16,378261.0,45.0794,45.1261,44.9579,44.986,378261.0
2022-03-23 09:45:00,48.16,48.33,48.06,48.26,473506.0,44.986,45.1448,44.8926,45.0794,473506.0
2022-03-23 09:50:00,48.25,48.55,48.21,48.5,405302.0,45.07,45.3503,45.0327,45.3036,405302.0
2022-03-23 09:55:00,48.5,48.75,48.49,48.58,487049.0,45.3036,45.5371,45.2942,45.3783,487049.0
2022-03-23 10:00:00,48.57,48.59,48.27,48.31,291458.0,45.369,45.3876,45.0887,45.1261,291458.0
2022-03-23 10:05:00,48.3,48.49,48.27,48.4,310977.0,45.1167,45.2942,45.0887,45.2102,310977.0
2022-03-23 10:10:00,48.39,48.48,48.34,48.43,296766.0,45.2008,45.2849,45.1541,45.2382,296766.0
2022-03-23 10:15:00,48.43,48.56,48.42,48.46,287821.0,45.2382,45.3596,45.2288,45.2662,287821.0
2022-03-23 10:20:00,48.45,48.61,48.41,48.61,234221.0,45.2569,45.4063,45.2195,45.4063,234221.0
2022-03-23 10:25:00,48.61,48.65,48.54,48.63,279304.0,45.4063,45.4437,45.3409,45.425,279304.0
2022-03-23 10:30:00,48.63,48.78,48.61,48.77,340233.0,45.425,45.5651,45.4063,45.5558,340233.0
2022-03-23 10:35:00,48.76,48.82,48.74,48.76,441046.0,45.5464,45.6025,45.5277,45.5464,441046.0
2022-03-23 10:40:00,48.75,48.76,48.65,48.72,226857.0,45.5371,45.5464,45.4437,45.5091,226857.0
2022-03-23 10:45:00,48.71,48.73,48.62,48.66,167609.0,45.4997,45.5184,45.4157,45.453,167609.0
2022-03-23 10:50:00,48.66,48.67,48.55,48.61,205015.0,45.453,45.4624,45.3503,45.4063,205015.0
2022-03-23 10:55:00,48.6,48.66,48.54,48.66,189991.0,45.397,45.453,45.3409,45.453,189991.0
2022-03-23 11:00:00,48.66,48.79,48.65,48.75,221686.0,45.453,45.5745,45.4437,45.5371,221686.0
2022-03-23 11:05:00,48.74,48.79,48.7,48.71,184655.0,45.5277,45.5745,45.4904,45.4997,184655.0
2022-03-23 11:10:00,48.71,48.75,48.68,48.69,149600.0,45.4997,45.5371,45.4717,45.481,149600.0
2022-03-23 11:15:00,48.7,48.73,48.66,48.69,188840.0,45.4904,45.5184,45.453,45.481,188840.0
2022-03-23 11:20:00,48.69,48.74,48.67,48.71,213840.0,45.481,45.5277,45.4624,45.4997,213840.0
2022-03-23 11:25:00,48.72,48.72,48.59,48.65,168061.0,45.5091,45.5091,45.3876,45.4437,168061.0
2022-03-23 11:30:00,48.65,48.65,48.59,48.62,97791.0,45.4437,45.4437,45.3876,45.4157,97791.0
2022-03-23 11:35:00,48.62,49.58,48.61,49.36,3671088.0,45.4157,46.3124,45.4063,46.1069,3671088.0
2022-03-23 11:40:00,49.37,49.4,48.96,49.08,1113781.0,46.1162,46.1442,45.7332,45.8453,1113781.0
2022-03-23 11:45:00,49.07,49.31,49.0,49.03,1728055.0,45.836,46.0602,45.7706,45.7986,1728055.0
2022-03-23 11:50:00,49.02,49.15,48.97,49.12,444964.0,45.7893,45.9107,45.7426,45.8827,444964.0
2022-03-23 11:55:00,49.11,49.24,49.1,49.18,432037.0,45.8734,45.9948,45.864,45.9387,432037.0
2022-03-23 12:00:00,49.17,49.39,49.17,49.25,476253.0,45.9294,46.1349,45.9294,46.0041,476253.0
2022-03-23 12:05:00,49.25,49.25,49.01,49.01,315421.0,46.0041,46.0041,45.78,45.78,315421.0
2022-03-23 12:10:00,49.01,49.02,48.78,48.88,459019.0,45.78,45.7893,45.5651,45.6585,459019.0
2022-03-23 12:15:00,48.88,48.95,48.85,48.92,318809.0,45.6585,45.7239,45.6305,45.6959,318809.0
2022-03-23 12:20:00,48.91,48.95,48.89,48.93,195769.0,45.6865,45.7239,45.6679,45.7052,195769.0
2022-03-23 12:25:00,48.93,48.99,48.85,48.91,342087.0,45.7052,45.7613,45.6305,45.6865,342087.0
2022-03-23 12:30:00,48.91,48.94,48.8,48.8,266081.0,45.6865,45.7146,45.5838,45.5838,266081.0
2022-03-23 12:35:00,48.8,48.89,48.73,48.84,260826.0,45.5838,45.6679,45.5184,45.6212,260826.0
2022-03-23 12:40:00,48.83,48.85,48.75,48.76,173950.0,45.6118,45.6305,45.5371,45.5464,173950.0
2022-03-23 12:45:00,48.75,48.78,48.69,48.76,232891.0,45.5371,45.5651,45.481,45.5464,232891.0
2022-03-23 12:50:00,48.75,48.75,48.68,48.69,140848.0,45.5371,45.5371,45.4717,45.481,140848.0
2022-03-23 12:55:00,48.69,48.74,48.66,48.72,164083.0,45.481,45.5277,45.453,45.5091,164083.0
2022-03-23 13:00:00,48.73,48.74,48.59,48.61,241232.0,45.5184,45.5277,45.3876,45.4063,241232.0
2022-03-23 13:05:00,48.61,48.69,48.6,48.68,162920.0,45.4063,45.481,45.397,45.4717,162920.0
2022-03-23 13:10:00,48.69,48.7,48.63,48.65,132107.0,45.481,45.4904,45.425,45.4437,132107.0
2022-03-23 13:15:00,48.66,48.68,48.55,48.59,230473.0,45.453,45.4717,45.3503,45.3876,230473.0
2022-03-23 13:20:00,48.59,48.61,48.5,48.53,284313.0,45.3876,45.4063,45.3036,45.3316,284313.0
2022-03-23 13:25:00,48.53,48.53,48.41,48.45,356141.0,45.3316,45.3316,45.2195,45.2569,356141.0
2022-03-23 13:30:00,48.44,48.5,48.39,48.46,297317.0,45.2475,45.3036,45.2008,45.2662,297317.0
2022-03-23 13:35:00,48.46,48.54,48.45,48.54,378018.0,45.2662,45.3409,45.2569,45.3409,378018.0
2022-03-23 13:40:00,48.53,48.54,48.34,48.35,306179.0,45.3316,45.3409,45.1541,45.1634,306179.0
2022-03-23 13:45:00,48.35,48.36,48.27,48.34,267634.0,45.1634,45.1728,45.0887,45.1541,267634.0
2022-03-23 13:50:00,48.34,48.46,48.32,48.46,224205.0,45.1541,45.2662,45.1354,45.2662,224205.0
2022-03-23 13:55:00,48.46,48.49,48.43,48.48,171495.0,45.2662,45.2942,45.2382,45.2849,171495.0
2022-03-23 14:00:00,48.48,48.49,48.43,48.47,225020.0,45.2849,45.2942,45.2382,45.2755,225020.0
2022-03-23 14:05:00,48.46,48.49,48.39,48.42,179048.0,45.2662,45.2942,45.2008,45.2288,179048.0
2022-03-23 14:10:00,48.43,48.45,48.4,48.43,104105.0,45.2382,45.2569,45.2102,45.2382,104105.0
2022-03-23 14:15:00,48.43,48.53,48.4,48.51,203907.0,45.2382,45.3316,45.2102,45.3129,203907.0
2022-03-23 14:20:00,48.51,48.53,48.45,48.5,327035.0,45.3129,45.3316,45.2569,45.3036,327035.0
2022-03-23 14:25:00,48.5,48.64,48.49,48.63,213504.0,45.3036,45.4343,45.2942,45.425,213504.0
2022-03-23 14:30:00,48.63,48.64,48.57,48.6,252815.0,45.425,45.4343,45.369,45.397,252815.0
2022-03-23 14:35:00,48.6,48.62,48.52,48.62,229200.0,45.397,45.4157,45.3222,45.4157,229200.0
2022-03-23 14:40:00,48.63,48.64,48.55,48.59,126971.0,45.425,45.4343,45.3503,45.3876,126971.0
2022-03-23 14:45:00,48.59,48.66,48.58,48.65,137069.0,45.3876,45.453,45.3783,45.4437,137069.0
2022-03-23 14:50:00,48.65,48.66,48.58,48.59,172429.0,45.4437,45.453,45.3783,45.3876,172429.0
2022-03-23 14:55:00,48.59,48.6,48.51,48.53,180816.0,45.3876,45.397,45.3129,45.3316,180816.0
2022-03-23 15:00:00,48.53,48.63,48.5,48.55,174365.0,45.3316,45.425,45.3036,45.3503,174365.0
2022-03-23 15:05:00,48.55,48.55,48.45,48.46,220053.0,45.3503,45.3503,45.2569,45.2662,220053.0
2022-03-23 15:10:00,48.46,48.47,48.35,48.38,288511.0,45.2662,45.2755,45.1634,45.1915,288511.0
2022-03-23 15:15:00,48.38,48.39,48.34,48.34,245236.0,45.1915,45.2008,45.1541,45.1541,245236.0
2022-03-23 15:20:00,48.34,48.45,48.32,48.45,247711.0,45.1541,45.2569,45.1354,45.2569,247711.0
2022-03-23 15:25:00,48.45,48.45,48.38,48.39,205826.0,45.2569,45.2569,45.1915,45.2008,205826.0
2022-03-23 15:30:00,48.38,48.45,48.35,48.37,414136.0,45.1915,45.2569,45.1634,45.1821,414136.0
2022-03-23 15:35:00,48.37,48.43,48.33,48.35,345117.0,45.1821,45.2382,45.1448,45.1634,345117.0
2022-03-23 15:40:00,48.35,48.52,48.3,48.51,515923.0,45.1634,45.3222,45.1167,45.3129,515923.0
2022-03-23 15:45:00,48.51,48.57,48.46,48.47,604466.0,45.3129,45.369,45.2662,45.2755,604466.0
2022-03-23 15:50:00,48.48,48.48,48.32,48.34,1214232.0,45.2849,45.2849,45.1354,45.1541,1214232.0
2022-03-23 15:55:00,48.35,48.41,48.26,48.26,1450443.0,45.1634,45.2195,45.0794,45.0794,1450443.0
2022-03-24 09:30:00,48.66,49.4,48.59,49.39,1183283.0,45.453,46.1442,45.3876,46.1349,1183283.0
2022-03-24 09:35:00,49.39,49.7,49.27,49.56,1027315.0,46.1349,46.4245,46.0228,46.2937,1027315.0
2022-03-24 09:40:00,49.57,49.85,49.56,49.8,815068.0,46.303,46.5646,46.2937,46.5179,815068.0
2022-03-24 09:45:00,49.8,49.94,49.68,49.93,778373.0,46.5179,46.6487,46.4058,46.6393,778373.0
2022-03-24 09:50:00,49.93,50.13,49.75,49.8,1348104.0,46.6393,46.8261,46.4712,46.5179,1348104.0
2022-03-24 09:55:00,49.79,49.8,49.64,49.74,413974.0,46.5085,46.5179,46.3684,46.4618,413974.0
2022-03-24 10:00:00,49.73,49.94,49.73,49.91,536706.0,46.4525,46.6487,46.4525,46.6206,536706.0
2022-03-24 10:05:00,49.91,50.05,49.88,50.05,437347.0,46.6206,46.7514,46.5926,46.7514,437347.0
2022-03-24 10:10:00,50.05,50.12,49.99,50.1,555057.0,46.7514,46.8168,46.6954,46.7981,555057.0
2022-03-24 10:15:00,50.09,50.28,50.09,50.27,867482.0,46.7888,46.9663,46.7888,46.9569,867482.0
2022-03-24 10:20:00,50.27,50.33,50.15,50.16,930395.0,46.9569,47.013,46.8448,46.8542,930395.0
2022-03-24 10:25:00,50.16,50.27,49.95,49.99,754348.0,46.8542,46.9569,46.658,46.6954,754348.0
2022-03-24 10:30:00,49.98,50.2,49.94,50.18,557170.0,46.686,46.8915,46.6487,46.8728,557170.0
2022-03-24 10:35:00,50.18,50.32,50.17,50.3,481801.0,46.8728,47.0036,46.8635,46.9849,481801.0
2022-03-24 10:40:00,50.3,50.32,50.22,50.26,329294.0,46.9849,47.0036,46.9102,46.9476,329294.0
2022-03-24 10:45:00,50.26,50.3,50.16,50.16,447318.0,46.9476,46.9849,46.8542,46.8542,447318.0
2022-03-24 10:50:00,50.16,50.23,50.09,50.16,494880.0,46.8542,46.9195,46.7888,46.8542,494880.0
2022-03-24 10:55:00,50.16,50.22,50.13,50.19,267142.0,46.8542,46.9102,46.8261,46.8822,267142.0
2022-03-24 11:00:00,50.19,50.34,50.16,50.22,429447.0,46.8822,47.0223,46.8542,46.9102,429447.0
2022-03-24 11:05:00,50.23,50.34,50.22,50.32,355807.0,46.9195,47.0223,46.9102,47.0036,355807.0
2022-03-24 11:10:00,50.32,50.41,50.29,50.41,441962.0,47.0036,47.0877,46.9756,47.0877,441962.0
2022-03-24 11:15:00,50.4,50.48,50.32,50.46,388196.0,47.0783,47.1531,47.0036,47.1344,388196.0
2022-03-24 11:20:00,50.47,50.71,50.45,50.69,760179.0,47.1437,47.3679,47.125,47.3492,760179.0
2022-03-24 11:25:00,50.69,50.81,50.61,50.63,782829.0,47.3492,47.4613,47.2745,47.2932,782829.0
2022-03-24 11:30:00,50.63,50.76,50.62,50.73,485738.0,47.2932,47.4146,47.2838,47.3866,485738.0
2022-03-24 11:35:00,50.73,50.84,50.72,50.83,542529.0,47.3866,47.4893,47.3773,47.48,542529.0
2022-03-24 11:40:00,50.82,51.05,50.82,50.94,837531.0,47.4707,47.6855,47.4707,47.5828,837531.0
2022-03-24 11:45:00,50.94,51.01,50.88,50.95,560268.0,47.5828,47.6481,47.5267,47.5921,560268.0
2022-03-24 11:50:00,50.95,51.0,50.88,50.9,593649.0,47.5921,47.6388,47.5267,47.5454,593649.0
2022-03-24 11:55:00,50.9,50.96,50.87,50.89,330676.0,47.5454,47.6014,47.5174,47.536,330676.0
2022-03-24 12:00:00,50.89,50.89,50.78,50.84,373255.0,47.536,47.536,47.4333,47.4893,373255.0
2022-03-24 12:05:00,50.84,50.85,50.7,50.73,363952.0,47.4893,47.4987,47.3586,47.3866,363952.0
2022-03-24 12:10:00,50.72,50.78,50.66,50.76,385849.0,47.3773,47.4333,47.3212,47.4146,385849.0
2022-03-24 12:15:00,50.76,50.84,50.7,50.78,287366.0,47.4146,47.4893,47.3586,47.4333,287366.0
2022-03-24 12:20:00,50.78,50.83,50.73,50.73,251862.0,47.4333,47.48,47.3866,47.3866,251862.0
2022-03-24 12:25:00,50.73,50.74,50.54,50.6,415651.0,47.3866,47.3959,47.2091,47.2652,415651.0
2022-03-24 12:30:00,50.6,50.62,50.49,50.51,338567.0,47.2652,47.2838,47.1624,47.1811,338567.0
2022-03-24 12:35:00,50.51,50.74,50.51,50.71,349937.0,47.1811,47.3959,47.1811,47.3679,349937.0
2022-03-24 12:40:00,50.72,50.9,50.7,50.88,1248252.0,47.3773,47.5454,47.3586,47.5267,1248252.0
2022-03-24 12:45:00,50.87,50.88,50.73,50.77,453793.0,47.5174,47.5267,47.3866,47.424,453793.0
2022-03-24 12:50:00,50.77,50.93,50.77,50.9,361746.0,47.424,47.5734,47.424,47.5454,361746.0
2022-03-24 12:55:00,50.91,50.96,50.88,50.96,264568.0,47.5547,47.6014,47.5267,47.6014,264568.0
2022-03-24 13:00:00,50.96,50.98,50.88,50.9,372803.0,47.6014,47.6201,47.5267,47.5454,372803.0
2022-03-24 13:05:00,50.89,50.9,50.85,50.89,246060.0,47.536,47.5454,47.4987,47.536,246060.0
2022-03-24 13:10:00,50.89,50.92,50.86,50.91,181488.0,47.536,47.5641,47.508,47.5547,181488.0
2022-03-24 13:15:00,50.9,50.94,50.88,50.91,190116.0,47.5454,47.5828,47.5267,47.5547,190116.0
2022-03-24 13:20:00,50.91,50.94,50.88,50.93,209082.0,47.5547,47.5828,47.5267,47.5734,209082.0
2022-03-24 13:25:00,50.93,51.04,50.92,51.04,380396.0,47.5734,47.6762,47.5641,47.6762,380396.0
2022-03-24 13:30:00,51.03,51.08,51.02,51.07,321682.0,47.6668,47.7135,47.6575,47.7042,321682.0
2022-03-24 13:35:00,51.07,51.14,51.04,51.13,343814.0,47.7042,47.7696,47.6762,47.7602,343814.0
2022-03-24 13:40:00,51.13,51.17,51.07,51.16,387783.0,47.7602,47.7976,47.7042,47.7883,387783.0
2022-03-24 13:45:00,51.16,51.23,51.14,51.18,336534.0,47.7883,47.8536,47.7696,47.8069,336534.0
2022-03-24 13:50:00,51.17,51.19,51.14,51.15,325366.0,47.7976,47.8163,47.7696,47.7789,325366.0
2022-03-24 13:55:00,51.15,51.18,51.13,51.15,325702.0,47.7789,47.8069,47.7602,47.7789,325702.0
2022-03-24 14:00:00,51.15,51.21,51.14,51.19,404967.0,47.7789,47.835,47.7696,47.8163,404967.0
2022-03-24 14:05:00,51.19,51.2,51.14,51.17,300405.0,47.8163,47.8256,47.7696,47.7976,300405.0
2022-03-24 14:10:00,51.17,51.3,51.14,51.29,439703.0,47.7976,47.919,47.7696,47.9097,439703.0
2022-03-24 14:15:00,51.29,51.32,51.25,51.32,332918.0,47.9097,47.9377,47.8723,47.9377,332918.0
2022-03-24 14:20:00,51.32,51.35,51.19,51.24,357741.0,47.9377,47.9657,47.8163,47.863,357741.0
2022-03-24 14:25:00,51.24,51.29,51.21,51.27,255895.0,47.863,47.9097,47.835,47.891,255895.0
2022-03-24 14:30:00,51.27,51.33,51.25,51.33,302780.0,47.891,47.947,47.8723,47.947,302780.0
2022-03-24 14:35:00,51.33,51.37,51.3,51.37,345633.0,47.947,47.9844,47.919,47.9844,345633.0
2022-03-24 14:40:00,51.37,51.38,51.32,51.36,282700.0,47.9844,47.9938,47.9377,47.9751,282700.0
2022-03-24 14:45:00,51.36,51.36,51.26,51.28,380933.0,47.9751,47.9751,47.8817,47.9003,380933.0
2022-03-24 14:50:00,51.28,51.42,51.27,51.41,303376.0,47.9003,48.0311,47.891,48.0218,303376.0
2022-03-24 14:55:00,51.41,51.45,51.35,51.43,229411.0,48.0218,48.0591,47.9657,48.0405,229411.0
2022-03-24 15:00:00,51.43,51.44,51.34,51.4,244985.0,48.0405,48.0498,47.9564,48.0124,244985.0
2022-03-24 15:05:00,51.4,51.48,51.39,51.47,429156.0,48.0124,48.0872,48.0031,48.0778,429156.0
2022-03-24 15:10:00,51.46,51.48,51.39,51.47,338293.0,48.0685,48.0872,48.0031,48.0778,338293.0
2022-03-24 15:15:00,51.47,51.53,51.45,51.53,436423.0,48.0778,48.1339,48.0591,48.1339,436423.0
2022-03-24 15:20:00,51.53,51.61,51.52,51.59,656776.0,48.1339,48.2086,48.1245,48.1899,656776.0
2022-03-24 15:25:00,51.59,51.62,51.46,51.49,645832.0,48.1899,48.2179,48.0685,48.0965,645832.0
2022-03-24 15:30:00,51.5,51.54,51.39,51.43,665712.0,48.1058,48.1432,48.0031,48.0405,665712.0
2022-03-24 15:35:00,51.43,51.45,51.39,51.43,585942.0,48.0405,48.0591,48.0031,48.0405,585942.0
2022-03-24 15:40:00,51.43,51.45,51.32,51.38,992170.0,48.0405,48.0591,47.9377,47.9938,992170.0
2022-03-24 15:45:00,51.39,51.5,51.37,51.5,1076328.0,48.0031,48.1058,47.9844,48.1058,1076328.0
2022-03-24 15:50:00,51.5,51.61,51.47,51.57,1748754.0,48.1058,48.2086,48.0778,48.1712,1748754.0
2022-03-24 15:55:00,51.57,51.65,51.52,51.63,2280720.0,48.1712,48.246,48.1245,48.2273,2280720.0
2022-03-25 09:30:00,50.77,51.05,50.45,50.72,1790709.0,47.424,47.6855,47.125,47.3773,1790709.0
2022-03-25 09:35:00,50.72,51.15,50.72,51.0,853223.0,47.3773,47.7789,47.3773,47.6388,853223.0
2022-03-25 09:40:00,51.0,51.09,50.83,50.96,672372.0,47.6388,47.7229,47.48,47.6014,672372.0
2022-03-25 09:45:00,50.96,51.22,50.88,51.16,481869.0,47.6014,47.8443,47.5267,47.7883,481869.0
2022-03-25 09:50:00,51.16,51.37,51.06,51.32,505837.0,47.7883,47.9844,47.6948,47.9377,505837.0
2022-03-25 09:55:00,51.32,51.46,51.18,51.45,458902.0,47.9377,48.0685,47.8069,48.0591,458902.0
2022-03-25 10:00:00,51.46,51.6,51.44,51.57,528181.0,48.0685,48.1993,48.0498,48.1712,528181.0
2022-03-25 10:05:00,51.58,51.75,51.44,51.74,625623.0,48.1806,48.3394,48.0498,48.33,625623.0
2022-03-25 10:10:00,51.75,51.89,51.58,51.6,463512.0,48.3394,48.4701,48.1806,48.1993,463512.0
2022-03-25 10:15:00,51.59,51.59,51.4,51.52,523217.0,48.1899,48.1899,48.0124,48.1245,523217.0
2022-03-25 10:20:00,51.52,51.8,51.52,51.72,402721.0,48.1245,48.3861,48.1245,48.3113,402721.0
2022-03-25 10:25:00,51.71,51.75,51.59,51.65,275836.0,48.302,48.3394,48.1899,48.246,275836.0
2022-03-25 10:30:00,51.65,51.84,51.62,51.83,241718.0,48.246,48.4234,48.2179,48.4141,241718.0
2022-03-25 10:35:00,51.84,51.92,51.8,51.8,438509.0,48.4234,48.4982,48.3861,48.3861,438509.0
2022-03-25 10:40:00,51.8,51.9,51.74,51.9,252860.0,48.3861,48.4795,48.33,48.4795,252860.0
2022-03-25 10:45:00,51.9,51.98,51.77,51.94,354363.0,48.4795,48.5542,48.3581,48.5168,354363.0
2022-03-25 10:50:00,51.94,51.95,51.65,51.67,381279.0,48.5168,48.5262,48.246,48.2646,381279.0
2022-03-25 10:55:00,51.67,51.74,51.64,51.73,295292.0,48.2646,48.33,48.2366,48.3207,295292.0
2022-03-25 11:00:00,51.73,51.78,51.58,51.77,268490.0,48.3207,48.3674,48.1806,48.3581,268490.0
2022-03-25 11:05:00,51.77,51.8,51.59,51.6,289150.0,48.3581,48.3861,48.1899,48.1993,289150.0
2022-03-25 11:10:00,51.59,51.66,51.5,51.52,471936.0,48.1899,48.2553,48.1058,48.1245,471936.0
2022-03-25 11:15:00,51.52,51.52,51.3,51.34,486456.0,48.1245,48.1245,47.919,47.9564,486456.0
2022-03-25 11:20:00,51.34,51.4,51.31,51.35,305036.0,47.9564,48.0124,47.9284,47.9657,305036.0
2022-03-25 11:25:00,51.35,51.38,51.21,51.3,329478.0,47.9657,47.9938,47.835,47.919,329478.0
2022-03-25 11:30:00,51.3,51.48,51.25,51.41,216563.0,47.919,48.0872,47.8723,48.0218,216563.0
2022-03-25 11:35:00,51.42,51.5,51.35,51.37,222640.0,48.0311,48.1058,47.9657,47.9844,222640.0
2022-03-25 11:40:00,51.37,51.52,51.35,51.52,225271.0,47.9844,48.1245,47.9657,48.1245,225271.0
2022-03-25 11:45:00,51.52,51.52,51.39,51.39,238133.0,48.1245,48.1245,48.0031,48.0031,238133.0
2022-03-25 11:50:00,51.4,51.55,51.39,51.45,202356.0,48.0124,48.1526,48.0031,48.0591,202356.0
2022-03-25 11:55:00,51.45,51.53,51.42,51.53,166408.0,48.0591,48.1339,48.0311,48.1339,166408.0
2022-03-25 12:00:00,51.53,51.56,51.4,51.45,215869.0,48.1339,48.1619,48.0124,48.0591,215869.0
2022-03-25 12:05:00,51.46,51.59,51.46,51.54,191199.0,48.0685,48.1899,48.0685,48.1432,191199.0
2022-03-25 12:10:00,51.54,51.64,51.53,51.61,178369.0,48.1432,48.2366,48.1339,48.2086,178369.0
2022-03-25 12:15:00,51.62,51.67,51.55,51.64,172239.0,48.2179,48.2646,48.1526,48.2366,172239.0
2022-03-25 12:20:00,51.63,51.64,51.55,51.59,177175.0,48.2273,48.2366,48.1526,48.1899,177175.0
2022-03-25 12:25:00,51.59,51.63,51.53,51.59,153940.0,48.1899,48.2273,48.1339,48.1899,153940.0
2022-03-25 12:30:00,51.58,51.6,51.54,51.54,217267.0,48.1806,48.1993,48.1432,48.1432,217267.0
2022-03-25 12:35:00,51.54,51.55,51.43,51.45,294434.0,48.1432,48.1526,48.0405,48.0591,294434.0
2022-03-25 12:40:00,51.45,51.54,51.44,51.52,223967.0,48.0591,48.1432,48.0498,48.1245,223967.0
2022-03-25 12:45:00,51.52,51.59,51.48,51.52,204430.0,48.1245,48.1899,48.0872,48.1245,204430.0
2022-03-25 12:50:00,51.52,51.52,51.36,51.39,202882.0,48.1245,48.1245,47.9751,48.0031,202882.0
2022-03-25 12:55:00,51.39,51.48,51.33,51.44,214783.0,48.0031,48.0872,47.947,48.0498,214783.0
2022-03-25 13:00:00,51.44,51.46,51.35,51.46,207192.0,48.0498,48.0685,47.9657,48.0685,207192.0
2022-03-25 13:05:00,51.46,51.46,51.37,51.39,147650.0,48.0685,48.0685,47.9844,48.0031,147650.0
2022-03-25 13:10:00,51.39,51.53,51.35,51.51,263489.0,48.0031,48.1339,47.9657,48.1152,263489.0
2022-03-25 13:15:00,51.51,51.63,51.51,51.59,253467.0,48.1152,48.2273,48.1152,48.1899,253467.0
2022-03-25 13:20:00,51.59,51.6,51.46,51.48,248569.0,48.1899,48.1993,48.0685,48.0872,248569.0
2022-03-25 13:25:00,51.48,51.52,51.46,51.51,159760.0,48.0872,48.1245,48.0685,48.1152,159760.0
2022-03-25 13:30:00,51.51,51.57,51.5,51.55,150810.0,48.1152,48.1712,48.1058,48.1526,150810.0
2022-03-25 13:35:00,51.55,51.58,51.5,51.56,119571.0,48.1526,48.1806,48.1058,48.1619,119571.0
2022-03-25 13:40:00,51.55,51.6,51.51,51.59,174435.0,48.1526,48.1993,48.1152,48.1899,174435.0
2022-03-25 13:45:00,51.59,51.61,51.55,51.58,158982.0,48.1899,48.2086,48.1526,48.1806,158982.0
2022-03-25 13:50:00,51.57,51.61,51.55,51.59,161624.0,48.1712,48.2086,48.1526,48.1899,161624.0
2022-03-25 13:55:00,51.59,51.73,51.59,51.69,313109.0,48.1899,48.3207,48.1899,48.2833,313109.0
2022-03-25 14:00:00,51.69,51.79,51.66,51.76,241833.0,48.2833,48.3767,48.2553,48.3487,241833.0
2022-03-25 14:05:00,51.75,51.83,51.75,51.82,392153.0,48.3394,48.4141,48.3394,48.4048,392153.0
2022-03-25 14:10:00,51.82,51.83,51.76,51.79,156364.0,48.4048,48.4141,48.3487,48.3767,156364.0
2022-03-25 14:15:00,51.8,51.84,51.77,51.78,208105.0,48.3861,48.4234,48.3581,48.3674,208105.0
2022-03-25 14:20:00,51.78,51.81,51.76,51.78,212981.0,48.3674,48.3954,48.3487,48.3674,212981.0
2022-03-25 14:25:00,51.79,51.82,51.75,51.8,164499.0,48.3767,48.4048,48.3394,48.3861,164499.0
2022-03-25 14:30:00,51.81,51.84,51.77,51.8,282053.0,48.3954,48.4234,48.3581,48.3861,282053.0
2022-03-25 14:35:00,51.79,51.86,51.76,51.8,204681.0,48.3767,48.4421,48.3487,48.3861,204681.0
2022-03-25 14:40:00,51.8,51.86,51.77,51.85,159110.0,48.3861,48.4421,48.3581,48.4328,159110.0
2022-03-25 14:45:00,51.85,51.89,51.84,51.89,197692.0,48.4328,48.4701,48.4234,48.4701,197692.0
2022-03-25 14:50:00,51.89,51.9,51.84,51.87,129871.0,48.4701,48.4795,48.4234,48.4515,129871.0
2022-03-25 14:55:00,51.87,51.87,51.78,51.81,217967.0,48.4515,48.4515,48.3674,48.3954,217967.0
2022-03-25 15:00:00,51.8,51.81,51.62,51.64,302736.0,48.3861,48.3954,48.2179,48.2366,302736.0
2022-03-25 15:05:00,51.64,51.66,51.54,51.58,219804.0,48.2366,48.2553,48.1432,48.1806,219804.0
2022-03-25 15:10:00,51.59,51.67,51.56,51.64,180193.0,48.1899,48.2646,48.1619,48.2366,180193.0
2022-03-25 15:15:00,51.64,51.65,51.5,51.51,203117.0,48.2366,48.246,48.1058,48.1152,203117.0
2022-03-25 15:20:00,51.51,51.52,51.43,51.48,265140.0,48.1152,48.1245,48.0405,48.0872,265140.0
2022-03-25 15:25:00,51.48,51.49,51.4,51.43,218025.0,48.0872,48.0965,48.0124,48.0405,218025.0
2022-03-25 15:30:00,51.42,51.46,51.35,51.42,296529.0,48.0311,48.0685,47.9657,48.0311,296529.0
2022-03-25 15:35:00,51.41,51.46,51.36,51.38,353798.0,48.0218,48.0685,47.9751,47.9938,353798.0
2022-03-25 15:40:00,51.38,51.55,51.36,51.55,368606.0,47.9938,48.1526,47.9751,48.1526,368606.0
2022-03-25 15:45:00,51.55,51.63,51.54,51.63,583449.0,48.1526,48.2273,48.1432,48.2273,583449.0
2022-03-25 15:50:00,51.63,51.76,51.62,51.73,805439.0,48.2273,48.3487,48.2179,48.3207,805439.0
2022-03-25 15:55:00,51.73,51.88,51.69,51.85,1670340.0,48.3207,48.4608,48.2833,48.4328,1670340.0
2022-03-28 09:30:00,51.33,51.4,50.99,50.99,1156664.0,47.947,48.0124,47.6295,47.6295,1156664.0
2022-03-28 09:35:00,50.99,51.23,50.96,51.03,374251.0,47.6295,47.8536,47.6014,47.6668,374251.0
2022-03-28 09:40:00,51.02,51.08,50.94,51.0,373675.0,47.6575,47.7135,47.5828,47.6388,373675.0
2022-03-28 09:45:00,51.01,51.07,50.95,51.03,279753.0,47.6481,47.7042,47.5921,47.6668,279753.0
2022-03-28 09:50:00,51.04,51.17,50.99,51.16,277331.0,47.6762,47.7976,47.6295,47.7883,277331.0
2022-03-28 09:55:00,51.17,51.22,51.04,51.07,258452.0,47.7976,47.8443,47.6762,47.7042,258452.0
2022-03-28 10:00:00,51.09,51.1,50.93,51.09,447193.0,47.7229,47.7322,47.5734,47.7229,447193.0
2022-03-28 10:05:00,51.08,51.2,51.07,51.17,190008.0,47.7135,47.8256,47.7042,47.7976,190008.0
2022-03-28 10:10:00,51.17,51.27,51.02,51.24,272244.0,47.7976,47.891,47.6575,47.863,272244.0
2022-03-28 10:15:00,51.25,51.26,51.13,51.16,288574.0,47.8723,47.8817,47.7602,47.7883,288574.0
2022-03-28 10:20:00,51.17,51.3,51.09,51.27,218033.0,47.7976,47.919,47.7229,47.891,218033.0
2022-03-28 10:25:00,51.27,51.3,51.15,51.22,150441.0,47.891,47.919,47.7789,47.8443,150441.0
2022-03-28 10:30:00,51.22,51.26,51.05,51.12,156861.0,47.8443,47.8817,47.6855,47.7509,156861.0
2022-03-28 10:35:00,51.12,51.22,51.1,51.21,153570.0,47.7509,47.8443,47.7322,47.835,153570.0
2022-03-28 10:40:00,51.2,51.28,51.17,51.23,172787.0,47.8256,47.9003,47.7976,47.8536,172787.0
2022-03-28 10:45:00,51.23,51.26,51.16,51.16,166110.0,47.8536,47.8817,47.7883,47.7883,166110.0
2022-03-28 10:50:00,51.16,51.25,51.13,51.15,181165.0,47.7883,47.8723,47.7602,47.7789,181165.0
2022-03-28 10:55:00,51.15,51.18,51.11,51.14,135509.0,47.7789,47.8069,47.7415,47.7696,135509.0
2022-03-28 11:00:00,51.14,51.18,50.98,51.01,391850.0,47.7696,47.8069,47.6201,47.6481,391850.0
2022-03-28 11:05:00,51.02,51.09,50.93,51.07,188301.0,47.6575,47.7229,47.5734,47.7042,188301.0
2022-03-28 11:10:00,51.08,51.08,50.99,51.02,140877.0,47.7135,47.7135,47.6295,47.6575,140877.0
2022-03-28 11:15:00,51.02,51.1,51.0,51.09,106461.0,47.6575,47.7322,47.6388,47.7229,106461.0
2022-03-28 11:20:00,51.1,51.11,50.98,51.02,139643.0,47.7322,47.7415,47.6201,47.6575,139643.0
2022-03-28 11:25:00,51.02,51.05,50.93,51.04,236838.0,47.6575,47.6855,47.5734,47.6762,236838.0
2022-03-28 11:30:00,51.04,51.05,50.86,50.87,233156.0,47.6762,47.6855,47.508,47.5174,233156.0
2022-03-28 11:35:00,50.86,50.88,50.78,50.85,234559.0,47.508,47.5267,47.4333,47.4987,234559.0
2022-03-28 11:40:00,50.86,50.91,50.85,50.89,106926.0,47.508,47.5547,47.4987,47.536,106926.0
2022-03-28 11:45:00,50.89,50.89,50.75,50.76,180707.0,47.536,47.536,47.4053,47.4146,180707.0
2022-03-28 11:50:00,50.76,50.8,50.74,50.8,197738.0,47.4146,47.452,47.3959,47.452,197738.0
2022-03-28 11:55:00,50.8,50.84,50.75,50.76,153990.0,47.452,47.4893,47.4053,47.4146,153990.0
2022-03-28 12:00:00,50.77,50.79,50.73,50.75,234855.0,47.424,47.4426,47.3866,47.4053,234855.0
2022-03-28 12:05:00,50.75,50.75,50.65,50.68,176313.0,47.4053,47.4053,47.3119,47.3399,176313.0
2022-03-28 12:10:00,50.67,50.69,50.6,50.66,164544.0,47.3305,47.3492,47.2652,47.3212,164544.0
2022-03-28 12:15:00,50.66,50.72,50.66,50.72,225120.0,47.3212,47.3773,47.3212,47.3773,225120.0
2022-03-28 12:20:00,50.72,50.81,50.69,50.7,160349.0,47.3773,47.4613,47.3492,47.3586,160349.0
2022-03-28 12:25:00,50.7,50.72,50.57,50.57,288065.0,47.3586,47.3773,47.2371,47.2371,288065.0
2022-03-28 12:30:00,50.57,50.75,50.56,50.67,408798.0,47.2371,47.4053,47.2278,47.3305,408798.0
2022-03-28 12:35:00,50.67,50.75,50.65,50.74,135105.0,47.3305,47.4053,47.3119,47.3959,135105.0
2022-03-28 12:40:00,50.73,50.8,50.7,50.79,152760.0,47.3866,47.452,47.3586,47.4426,152760.0
2022-03-28 12:45:00,50.79,50.81,50.74,50.8,131043.0,47.4426,47.4613,47.3959,47.452,131043.0
2022-03-28 12:50:00,50.79,50.83,50.77,50.83,142479.0,47.4426,47.48,47.424,47.48,142479.0
2022-03-28 12:55:00,50.83,50.85,50.79,50.82,153099.0,47.48,47.4987,47.4426,47.4707,153099.0
2022-03-28 13:00:00,50.82,50.88,50.82,50.85,152524.0,47.4707,47.5267,47.4707,47.4987,152524.0
2022-03-28 13:05:00,50.85,50.88,50.82,50.84,91504.0,47.4987,47.5267,47.4707,47.4893,91504.0
2022-03-28 13:10:00,50.83,50.89,50.83,50.85,77238.0,47.48,47.536,47.48,47.4987,77238.0
2022-03-28 13:15:00,50.85,50.88,50.84,50.86,65510.0,47.4987,47.5267,47.4893,47.508,65510.0
2022-03-28 13:20:00,50.86,50.97,50.85,50.96,145155.0,47.508,47.6108,47.4987,47.6014,145155.0
2022-03-28 13:25:00,50.96,50.96,50.89,50.94,115691.0,47.6014,47.6014,47.536,47.5828,115691.0
2022-03-28 13:30:00,50.94,50.95,50.9,50.94,114750.0,47.5828,47.5921,47.5454,47.5828,114750.0
2022-03-28 13:35:00,50.94,50.96,50.89,50.91,68573.0,47.5828,47.6014,47.536,47.5547,68573.0
2022-03-28 13:40:00,50.91,50.94,50.89,50.9,73426.0,47.5547,47.5828,47.536,47.5454,73426.0
2022-03-28 13:45:00,50.91,50.92,50.86,50.89,95241.0,47.5547,47.5641,47.508,47.536,95241.0
2022-03-28 13:50:00,50.88,50.91,50.86,50.88,47307.0,47.5267,47.5547,47.508,47.5267,47307.0
2022-03-28 13:55:00,50.87,50.91,50.84,50.9,132654.0,47.5174,47.5547,47.4893,47.5454,132654.0
2022-03-28 14:00:00,50.9,50.92,50.86,50.88,165670.0,47.5454,47.5641,47.508,47.5267,165670.0
2022-03-28 14:05:00,50.89,50.92,50.86,50.9,75718.0,47.536,47.5641,47.508,47.5454,75718.0
2022-03-28 14:10:00,50.91,50.94,50.87,50.89,118711.0,47.5547,47.5828,47.5174,47.536,118711.0
2022-03-28 14:15:00,50.88,50.92,50.87,50.88,120717.0,47.5267,47.5641,47.5174,47.5267,120717.0
2022-03-28 14:20:00,50.88,50.95,50.87,50.94,100992.0,47.5267,47.5921,47.5174,47.5828,100992.0
2022-03-28 14:25:00,50.94,50.98,50.9,50.97,110451.0,47.5828,47.6201,47.5454,47.6108,110451.0
2022-03-28 14:30:00,50.96,51.0,50.96,50.99,105866.0,47.6014,47.6388,47.6014,47.6295,105866.0
2022-03-28 14:35:00,50.99,51.1,50.97,51.04,297796.0,47.6295,47.7322,47.6108,47.6762,297796.0
2022-03-28 14:40:00,51.04,51.15,51.02,51.1,196659.0,47.6762,47.7789,47.6575,47.7322,196659.0
2022-03-28 14:45:00,51.1,51.16,51.1,51.14,93306.0,47.7322,47.7883,47.7322,47.7696,93306.0
2022-03-28 14:50:00,51.15,51.2,51.14,51.2,99638.0,47.7789,47.8256,47.7696,47.8256,99638.0
2022-03-28 14:55:00,51.19,51.26,51.16,51.21,613040.0,47.8163,47.8817,47.7883,47.835,613040.0
2022-03-28 15:00:00,51.21,51.22,51.16,51.16,119868.0,47.835,47.8443,47.7883,47.7883,119868.0
2022-03-28 15:05:00,51.16,51.2,51.16,51.19,117136.0,47.7883,47.8256,47.7883,47.8163,117136.0
2022-03-28 15:10:00,51.19,51.21,51.17,51.21,117429.0,47.8163,47.835,47.7976,47.835,117429.0
2022-03-28 15:15:00,51.21,51.25,51.19,51.21,141243.0,47.835,47.8723,47.8163,47.835,141243.0
2022-03-28 15:20:00,51.21,51.29,51.19,51.27,173716.0,47.835,47.9097,47.8163,47.891,173716.0
2022-03-28 15:25:00,51.27,51.29,51.25,51.26,94947.0,47.891,47.9097,47.8723,47.8817,94947.0
2022-03-28 15:30:00,51.26,51.38,51.25,51.37,302525.0,47.8817,47.9938,47.8723,47.9844,302525.0
2022-03-28 15:35:00,51.37,51.38,51.31,51.31,200682.0,47.9844,47.9938,47.9284,47.9284,200682.0
2022-03-28 15:40:00,51.32,51.41,51.3,51.41,346865.0,47.9377,48.0218,47.919,48.0218,346865.0
2022-03-28 15:45:00,51.4,51.45,51.37,51.44,344267.0,48.0124,48.0591,47.9844,48.0498,344267.0
2022-03-28 15:50:00,51.43,51.49,51.3,51.48,855965.0,48.0405,48.0965,47.919,48.0872,855965.0
2022-03-28 15:55:00,51.48,51.57,51.42,51.51,1389659.0,48.0872,48.1712,48.0311,48.1152,1389659.0
2022-03-29 09:30:00,52.03,52.06,51.37,51.57,1550816.0,48.6009,48.6289,47.9844,48.1712,1550816.0
2022-03-29 09:35:00,51.58,51.82,51.49,51.63,672861.0,48.1806,48.4048,48.0965,48.2273,672861.0
2022-03-29 09:40:00,51.63,51.81,51.58,51.75,475311.0,48.2273,48.3954,48.1806,48.3394,475311.0
2022-03-29 09:45:00,51.76,51.94,51.69,51.74,409162.0,48.3487,48.5168,48.2833,48.33,409162.0
2022-03-29 09:50:00,51.74,51.84,51.58,51.63,301279.0,48.33,48.4234,48.1806,48.2273,301279.0
2022-03-29 09:55:00,51.64,51.79,51.61,51.75,208685.0,48.2366,48.3767,48.2086,48.3394,208685.0
2022-03-29 10:00:00,51.75,51.82,51.61,51.64,342328.0,48.3394,48.4048,48.2086,48.2366,342328.0
2022-03-29 10:05:00,51.63,51.73,51.6,51.67,291793.0,48.2273,48.3207,48.1993,48.2646,291793.0
2022-03-29 10:10:00,51.67,51.68,51.46,51.52,257270.0,48.2646,48.274,48.0685,48.1245,257270.0
2022-03-29 10:15:00,51.53,51.59,51.47,51.51,290605.0,48.1339,48.1899,48.0778,48.1152,290605.0
2022-03-29 10:20:00,51.51,51.64,51.5,51.61,346381.0,48.1152,48.2366,48.1058,48.2086,346381.0
2022-03-29 10:25:00,51.61,51.7,51.6,51.67,198015.0,48.2086,48.2927,48.1993,48.2646,198015.0
2022-03-29 10:30:00,51.67,51.76,51.65,51.72,244334.0,48.2646,48.3487,48.246,48.3113,244334.0
2022-03-29 10:35:00,51.72,51.72,51.58,51.65,182701.0,48.3113,48.3113,48.1806,48.246,182701.0
2022-03-29 10:40:00,51.64,51.69,51.55,51.6,226310.0,48.2366,48.2833,48.1526,48.1993,226310.0
2022-03-29 10:45:00,51.59,51.63,51.46,51.59,269165.0,48.1899,48.2273,48.0685,48.1899,269165.0
2022-03-29 10:50:00,51.59,51.7,51.59,51.68,201505.0,48.1899,48.2927,48.1899,48.274,201505.0
2022-03-29 10:55:00,51.67,51.79,51.65,51.78,193921.0,48.2646,48.3767,48.246,48.3674,193921.0
2022-03-29 11:00:00,51.79,51.81,51.68,51.75,165185.0,48.3767,48.3954,48.274,48.3394,165185.0
2022-03-29 11:05:00,51.75,51.76,51.63,51.67,142469.0,48.3394,48.3487,48.2273,48.2646,142469.0
2022-03-29 11:10:00,51.68,51.69,51.55,51.6,161262.0,48.274,48.2833,48.1526,48.1993,161262.0
2022-03-29 11:15:00,51.6,51.66,51.55,51.65,124666.0,48.1993,48.2553,48.1526,48.246,124666.0
2022-03-29 11:20:00,51.65,51.67,51.59,51.66,141167.0,48.246,48.2646,48.1899,48.2553,141167.0
2022-03-29 11:25:00,51.66,51.75,51.65,51.74,141598.0,48.2553,48.3394,48.246,48.33,141598.0
2022-03-29 11:30:00,51.73,51.74,51.66,51.69,176561.0,48.3207,48.33,48.2553,48.2833,176561.0
2022-03-29 11:35:00,51.69,51.74,51.66,51.7,143674.0,48.2833,48.33,48.2553,48.2927,143674.0
2022-03-29 11:40:00,51.7,51.79,51.69,51.76,144265.0,48.2927,48.3767,48.2833,48.3487,144265.0
2022-03-29 11:45:00,51.77,51.79,51.71,51.78,130607.0,48.3581,48.3767,48.302,48.3674,130607.0
2022-03-29 11:50:00,51.78,51.82,51.75,51.78,110712.0,48.3674,48.4048,48.3394,48.3674,110712.0
2022-03-29 11:55:00,51.78,51.79,51.73,51.76,166197.0,48.3674,48.3767,48.3207,48.3487,166197.0
2022-03-29 12:00:00,51.76,51.78,51.68,51.7,217335.0,48.3487,48.3674,48.274,48.2927,217335.0
2022-03-29 12:05:00,51.71,51.71,51.64,51.66,109080.0,48.302,48.302,48.2366,48.2553,109080.0
2022-03-29 12:10:00,51.66,51.73,51.63,51.71,149443.0,48.2553,48.3207,48.2273,48.302,149443.0
2022-03-29 12:15:00,51.7,51.79,51.7,51.79,141916.0,48.2927,48.3767,48.2927,48.3767,141916.0
2022-03-29 12:20:00,51.79,51.8,51.72,51.74,119796.0,48.3767,48.3861,48.3113,48.33,119796.0
2022-03-29 12:25:00,51.75,51.75,51.69,51.69,99149.0,48.3394,48.3394,48.2833,48.2833,99149.0
2022-03-29 12:30:00,51.69,51.7,51.51,51.52,148498.0,48.2833,48.2927,48.1152,48.1245,148498.0
2022-03-29 12:35:00,51.52,51.53,51.46,51.48,159384.0,48.1245,48.1339,48.0685,48.0872,159384.0
2022-03-29 12:40:00,51.49,51.55,51.48,51.54,116536.0,48.0965,48.1526,48.0872,48.1432,116536.0
2022-03-29 12:45:00,51.54,51.55,51.49,51.5,120728.0,48.1432,48.1526,48.0965,48.1058,120728.0
2022-03-29 12:50:00,51.51,51.51,51.37,51.45,209996.0,48.1152,48.1152,47.9844,48.0591,209996.0
2022-03-29 12:55:00,51.45,51.47,51.4,51.43,73061.0,48.0591,48.0778,48.0124,48.0405,73061.0
2022-03-29 13:00:00,51.43,51.44,51.3,51.33,218737.0,48.0405,48.0498,47.919,47.947,218737.0
2022-03-29 13:05:00,51.33,51.42,51.27,51.37,160862.0,47.947,48.0311,47.891,47.9844,160862.0
2022-03-29 13:10:00,51.37,51.43,51.36,51.39,83914.0,47.9844,48.0405,47.9751,48.0031,83914.0
2022-03-29 13:15:00,51.39,51.43,51.38,51.4,104236.0,48.0031,48.0405,47.9938,48.0124,104236.0
2022-03-29 13:20:00,51.4,51.41,51.33,51.4,113339.0,48.0124,48.0218,47.947,48.0124,113339.0
2022-03-29 13:25:00,51.4,51.46,51.38,51.43,123240.0,48.0124,48.0685,47.9938,48.0405,123240.0
2022-03-29 13:30:00,51.43,51.48,51.4,51.44,121497.0,48.0405,48.0872,48.0124,48.0498,121497.0
2022-03-29 13:35:00,51.44,51.52,51.43,51.5,130966.0,48.0498,48.1245,48.0405,48.1058,130966.0
2022-03-29 13:40:00,51.51,51.53,51.48,51.51,152248.0,48.1152,48.1339,48.0872,48.1152,152248.0
2022-03-29 13:45:00,51.51,51.68,51.5,51.65,246333.0,48.1152,48.274,48.1058,48.246,246333.0
2022-03-29 13:50:00,51.66,51.71,51.64,51.65,212908.0,48.2553,48.302,48.2366,48.246,212908.0
2022-03-29 13:55:00,51.66,51.73,51.63,51.71,218633.0,48.2553,48.3207,48.2273,48.302,218633.0
2022-03-29 14:00:00,51.71,51.78,51.7,51.75,218320.0,48.302,48.3674,48.2927,48.3394,218320.0
2022-03-29 14:05:00,51.75,51.76,51.69,51.71,121644.0,48.3394,48.3487,48.2833,48.302,121644.0
2022-03-29 14:10:00,51.71,51.74,51.68,51.74,109241.0,48.302,48.33,48.274,48.33,109241.0
2022-03-29 14:15:00,51.74,51.75,51.68,51.68,157380.0,48.33,48.3394,48.274,48.274,157380.0
2022-03-29 14:20:00,51.68,51.74,51.67,51.72,132199.0,48.274,48.33,48.2646,48.3113,132199.0
2022-03-29 14:25:00,51.73,51.78,51.7,51.78,93536.0,48.3207,48.3674,48.2927,48.3674,93536.0
2022-03-29 14:30:00,51.78,51.8,51.75,51.79,104668.0,48.3674,48.3861,48.3394,48.3767,104668.0
2022-03-29 14:35:00,51.79,51.86,51.79,51.86,118709.0,48.3767,48.4421,48.3767,48.4421,118709.0
2022-03-29 14:40:00,51.86,51.89,51.84,51.89,154754.0,48.4421,48.4701,48.4234,48.4701,154754.0
2022-03-29 14:45:00,51.89,51.95,51.86,51.93,136026.0,48.4701,48.5262,48.4421,48.5075,136026.0
2022-03-29 14:50:00,51.92,51.95,51.88,51.91,121538.0,48.4982,48.5262,48.4608,48.4888,121538.0
2022-03-29 14:55:00,51.91,51.97,51.91,51.96,190649.0,48.4888,48.5449,48.4888,48.5355,190649.0
2022-03-29 15:00:00,51.96,52.0,51.91,52.0,171873.0,48.5355,48.5729,48.4888,48.5729,171873.0
2022-03-29 15:05:00,51.99,52.09,51.99,52.09,293261.0,48.5636,48.657,48.5636,48.657,293261.0
2022-03-29 15:10:00,52.09,52.18,52.08,52.15,238441.0,48.657,48.741,48.6476,48.713,238441.0
2022-03-29 15:15:00,52.16,52.2,52.13,52.18,289945.0,48.7223,48.7597,48.6943,48.741,289945.0
2022-03-29 15:20:00,52.18,52.2,52.14,52.18,335620.0,48.741,48.7597,48.7037,48.741,335620.0
2022-03-29 15:25:00,52.18,52.2,52.11,52.2,264245.0,48.741,48.7597,48.6756,48.7597,264245.0
2022-03-29 15:30:00,52.2,52.22,52.13,52.22,301200.0,48.7597,48.7784,48.6943,48.7784,301200.0
2022-03-29 15:35:00,52.22,52.24,52.16,52.18,363331.0,48.7784,48.7971,48.7223,48.741,363331.0
2022-03-29 15:40:00,52.18,52.21,52.13,52.21,411603.0,48.741,48.7691,48.6943,48.7691,411603.0
2022-03-29 15:45:00,52.2,52.24,52.13,52.15,495074.0,48.7597,48.7971,48.6943,48.713,495074.0
2022-03-29 15:50:00,52.15,52.17,52.02,52.09,818295.0,48.713,48.7317,48.5916,48.657,818295.0
2022-03-29 15:55:00,52.09,52.29,52.08,52.26,1784427.0,48.657,48.8438,48.6476,48.8158,1784427.0
2022-03-30 09:30:00,52.24,52.5,52.06,52.38,1200428.0,48.7971,49.0399,48.6289,48.9278,1200428.0
2022-03-30 09:35:00,52.37,52.38,51.98,52.18,426560.0,48.9185,48.9278,48.5542,48.741,426560.0
2022-03-30 09:40:00,52.19,52.29,52.09,52.13,257187.0,48.7504,48.8438,48.657,48.6943,257187.0
2022-03-30 09:45:00,52.13,52.2,52.09,52.2,235093.0,48.6943,48.7597,48.657,48.7597,235093.0
2022-03-30 09:50:00,52.21,52.25,52.05,52.24,186956.0,48.7691,48.8064,48.6196,48.7971,186956.0
2022-03-30 09:55:00,52.25,52.41,52.19,52.36,210075.0,48.8064,48.9559,48.7504,48.9092,210075.0
2022-03-30 10:00:00,52.36,52.49,52.31,52.34,355205.0,48.9092,49.0306,48.8625,48.8905,355205.0
2022-03-30 10:05:00,52.35,52.38,52.24,52.32,172883.0,48.8998,48.9278,48.7971,48.8718,172883.0
2022-03-30 10:10:00,52.32,52.45,52.29,52.4,188707.0,48.8718,48.9932,48.8438,48.9465,188707.0
2022-03-30 10:15:00,52.39,52.43,52.22,52.29,201472.0,48.9372,48.9746,48.7784,48.8438,201472.0
2022-03-30 10:20:00,52.29,52.51,52.28,52.33,292139.0,48.8438,49.0493,48.8344,48.8811,292139.0
2022-03-30 10:25:00,52.34,52.35,52.18,52.22,206203.0,48.8905,48.8998,48.741,48.7784,206203.0
2022-03-30 10:30:00,52.22,52.28,52.17,52.27,128755.0,48.7784,48.8344,48.7317,48.8251,128755.0
2022-03-30 10:35:00,52.26,52.38,52.23,52.35,214735.0,48.8158,48.9278,48.7877,48.8998,214735.0
2022-03-30 10:40:00,52.36,52.4,52.34,52.35,202784.0,48.9092,48.9465,48.8905,48.8998,202784.0
2022-03-30 10:45:00,52.36,52.43,52.29,52.34,166597.0,48.9092,48.9746,48.8438,48.8905,166597.0
2022-03-30 10:50:00,52.35,52.36,52.2,52.23,169281.0,48.8998,48.9092,48.7597,48.7877,169281.0
2022-03-30 10:55:00,52.23,52.26,52.23,52.23,119056.0,48.7877,48.8158,48.7877,48.7877,119056.0
2022-03-30 11:00:00,52.24,52.24,52.14,52.18,216794.0,48.7971,48.7971,48.7037,48.741,216794.0
2022-03-30 11:05:00,52.19,52.2,52.03,52.04,119565.0,48.7504,48.7597,48.6009,48.6103,119565.0
2022-03-30 11:10:00,52.04,52.13,51.96,52.09,190359.0,48.6103,48.6943,48.5355,48.657,190359.0
2022-03-30 11:15:00,52.09,52.14,52.05,52.07,95837.0,48.657,48.7037,48.6196,48.6383,95837.0
2022-03-30 11:20:00,52.08,52.12,52.05,52.08,172529.0,48.6476,48.685,48.6196,48.6476,172529.0
2022-03-30 11:25:00,52.08,52.1,51.99,52.08,183115.0,48.6476,48.6663,48.5636,48.6476,183115.0
2022-03-30 11:30:00,52.08,52.12,52.03,52.11,145602.0,48.6476,48.685,48.6009,48.6756,145602.0
2022-03-30 11:35:00,52.11,52.17,52.07,52.09,147730.0,48.6756,48.7317,48.6383,48.657,147730.0
2022-03-30 11:40:00,52.09,52.12,52.04,52.07,78960.0,48.657,48.685,48.6103,48.6383,78960.0
2022-03-30 11:45:00,52.07,52.1,52.03,52.05,68695.0,48.6383,48.6663,48.6009,48.6196,68695.0
2022-03-30 11:50:00,52.06,52.08,52.04,52.07,85312.0,48.6289,48.6476,48.6103,48.6383,85312.0
2022-03-30 11:55:00,52.07,52.11,52.04,52.08,61142.0,48.6383,48.6756,48.6103,48.6476,61142.0
2022-03-30 12:00:00,52.08,52.12,52.05,52.12,134168.0,48.6476,48.685,48.6196,48.685,134168.0
2022-03-30 12:05:00,52.12,52.12,52.01,52.05,150249.0,48.685,48.685,48.5822,48.6196,150249.0
2022-03-30 12:10:00,52.05,52.08,52.02,52.05,95081.0,48.6196,48.6476,48.5916,48.6196,95081.0
2022-03-30 12:15:00,52.05,52.11,52.04,52.11,106060.0,48.6196,48.6756,48.6103,48.6756,106060.0
2022-03-30 12:20:00,52.11,52.12,52.06,52.09,106769.0,48.6756,48.685,48.6289,48.657,106769.0
2022-03-30 12:25:00,52.09,52.1,51.98,52.03,227472.0,48.657,48.6663,48.5542,48.6009,227472.0
2022-03-30 12:30:00,52.03,52.1,52.02,52.09,168096.0,48.6009,48.6663,48.5916,48.657,168096.0
2022-03-30 12:35:00,52.1,52.14,52.08,52.13,101903.0,48.6663,48.7037,48.6476,48.6943,101903.0
2022-03-30 12:40:00,52.13,52.17,52.11,52.15,145914.0,48.6943,48.7317,48.6756,48.713,145914.0
2022-03-30 12:45:00,52.14,52.16,52.1,52.12,122709.0,48.7037,48.7223,48.6663,48.685,122709.0
2022-03-30 12:50:00,52.12,52.12,52.08,52.1,74801.0,48.685,48.685,48.6476,48.6663,74801.0
2022-03-30 12:55:00,52.1,52.13,52.08,52.12,48653.0,48.6663,48.6943,48.6476,48.685,48653.0
2022-03-30 13:00:00,52.12,52.13,52.05,52.08,93269.0,48.685,48.6943,48.6196,48.6476,93269.0
2022-03-30 13:05:00,52.08,52.09,52.04,52.07,106175.0,48.6476,48.657,48.6103,48.6383,106175.0
2022-03-30 13:10:00,52.07,52.09,52.05,52.08,84162.0,48.6383,48.657,48.6196,48.6476,84162.0
2022-03-30 13:15:00,52.08,52.09,51.97,52.0,123973.0,48.6476,48.657,48.5449,48.5729,123973.0
2022-03-30 13:20:00,51.99,52.0,51.92,51.95,123861.0,48.5636,48.5729,48.4982,48.5262,123861.0
2022-03-30 13:25:00,51.94,51.96,51.89,51.9,197539.0,48.5168,48.5355,48.4701,48.4795,197539.0
2022-03-30 13:30:00,51.89,51.94,51.87,51.92,189673.0,48.4701,48.5168,48.4515,48.4982,189673.0
2022-03-30 13:35:00,51.92,51.95,51.89,51.9,105754.0,48.4982,48.5262,48.4701,48.4795,105754.0
2022-03-30 13:40:00,51.89,51.97,51.87,51.93,181748.0,48.4701,48.5449,48.4515,48.5075,181748.0
2022-03-30 13:45:00,51.92,51.96,51.88,51.91,114385.0,48.4982,48.5355,48.4608,48.4888,114385.0
2022-03-30 13:50:00,51.91,51.94,51.89,51.91,81125.0,48.4888,48.5168,48.4701,48.4888,81125.0
2022-03-30 13:55:00,51.91,51.92,51.78,51.8,196384.0,48.4888,48.4982,48.3674,48.3861,196384.0
2022-03-30 14:00:00,51.8,51.91,51.79,51.88,241905.0,48.3861,48.4888,48.3767,48.4608,241905.0
2022-03-30 14:05:00,51.88,51.88,51.81,51.86,106422.0,48.4608,48.4608,48.3954,48.4421,106422.0
2022-03-30 14:10:00,51.87,51.89,51.83,51.87,102983.0,48.4515,48.4701,48.4141,48.4515,102983.0
2022-03-30 14:15:00,51.86,51.86,51.74,51.76,149739.0,48.4421,48.4421,48.33,48.3487,149739.0
2022-03-30 14:20:00,51.76,51.78,51.68,51.72,143076.0,48.3487,48.3674,48.274,48.3113,143076.0
2022-03-30 14:25:00,51.72,51.72,51.6,51.64,290434.0,48.3113,48.3113,48.1993,48.2366,290434.0
2022-03-30 14:30:00,51.63,51.71,51.62,51.7,172892.0,48.2273,48.302,48.2179,48.2927,172892.0
2022-03-30 14:35:00,51.7,51.71,51.66,51.67,83307.0,48.2927,48.302,48.2553,48.2646,83307.0
2022-03-30 14:40:00,51.66,51.69,51.61,51.65,99554.0,48.2553,48.2833,48.2086,48.246,99554.0
2022-03-30 14:45:00,51.65,51.66,51.53,51.55,198582.0,48.246,48.2553,48.1339,48.1526,198582.0
2022-03-30 14:50:00,51.55,51.59,51.55,51.58,94204.0,48.1526,48.1899,48.1526,48.1806,94204.0
2022-03-30 14:55:00,51.58,51.63,51.51,51.52,171825.0,48.1806,48.2273,48.1152,48.1245,171825.0
2022-03-30 15:00:00,51.53,51.56,51.5,51.51,160435.0,48.1339,48.1619,48.1058,48.1152,160435.0
2022-03-30 15:05:00,51.52,51.55,51.45,51.5,266830.0,48.1245,48.1526,48.0591,48.1058,266830.0
2022-03-30 15:10:00,51.5,51.5,51.41,51.48,171770.0,48.1058,48.1058,48.0218,48.0872,171770.0
2022-03-30 15:15:00,51.48,51.49,51.35,51.4,278479.0,48.0872,48.0965,47.9657,48.0124,278479.0
2022-03-30 15:20:00,51.4,51.4,51.22,51.23,328480.0,48.0124,48.0124,47.8443,47.8536,328480.0
2022-03-30 15:25:00,51.24,51.35,51.23,51.3,279043.0,47.863,47.9657,47.8536,47.919,279043.0
2022-03-30 15:30:00,51.3,51.4,51.27,51.33,412169.0,47.919,48.0124,47.891,47.947,412169.0
2022-03-30 15:35:00,51.34,51.41,51.33,51.35,290654.0,47.9564,48.0218,47.947,47.9657,290654.0
2022-03-30 15:40:00,51.34,51.41,51.29,51.32,340080.0,47.9564,48.0218,47.9097,47.9377,340080.0
2022-03-30 15:45:00,51.33,51.48,51.32,51.43,391426.0,47.947,48.0872,47.9377,48.0405,391426.0
2022-03-30 15:50:00,51.42,51.44,51.3,51.32,662165.0,48.0311,48.0498,47.919,47.9377,662165.0
2022-03-30 15:55:00,51.33,51.46,51.32,51.44,1663144.0,47.947,48.0685,47.9377,48.0498,1663144.0
2022-03-31 09:30:00,51.19,51.26,50.9,51.09,1592344.0,47.8163,47.8817,47.5454,47.7229,1592344.0
2022-03-31 09:35:00,51.09,51.22,50.95,51.06,575026.0,47.7229,47.8443,47.5921,47.6948,575026.0
2022-03-31 09:40:00,51.07,51.1,50.66,50.66,633568.0,47.7042,47.7322,47.3212,47.3212,633568.0
2022-03-31 09:45:00,50.67,50.84,50.49,50.72,785854.0,47.3305,47.4893,47.1624,47.3773,785854.0
2022-03-31 09:50:00,50.72,50.8,50.54,50.69,474196.0,47.3773,47.452,47.2091,47.3492,474196.0
2022-03-31 09:55:00,50.69,50.69,50.5,50.58,554499.0,47.3492,47.3492,47.1718,47.2465,554499.0
2022-03-31 10:00:00,50.59,50.59,50.3,50.32,660568.0,47.2558,47.2558,46.9849,47.0036,660568.0
2022-03-31 10:05:00,50.32,50.49,50.27,50.48,586139.0,47.0036,47.1624,46.9569,47.1531,586139.0
2022-03-31 10:10:00,50.48,50.56,50.45,50.55,389850.0,47.1531,47.2278,47.125,47.2185,389850.0
2022-03-31 10:15:00,50.55,50.66,50.49,50.63,206960.0,47.2185,47.3212,47.1624,47.2932,206960.0
2022-03-31 10:20:00,50.63,50.69,50.56,50.56,309376.0,47.2932,47.3492,47.2278,47.2278,309376.0
2022-03-31 10:25:00,50.56,50.61,50.5,50.55,286419.0,47.2278,47.2745,47.1718,47.2185,286419.0
2022-03-31 10:30:00,50.55,50.7,50.48,50.7,295692.0,47.2185,47.3586,47.1531,47.3586,295692.0
2022-03-31 10:35:00,50.7,50.77,50.63,50.66,294986.0,47.3586,47.424,47.2932,47.3212,294986.0
2022-03-31 10:40:00,50.67,50.75,50.58,50.74,134522.0,47.3305,47.4053,47.2465,47.3959,134522.0
2022-03-31 10:45:00,50.75,50.9,50.72,50.89,320849.0,47.4053,47.5454,47.3773,47.536,320849.0
2022-03-31 10:50:00,50.88,50.92,50.76,50.79,188880.0,47.5267,47.5641,47.4146,47.4426,188880.0
2022-03-31 10:55:00,50.8,50.86,50.79,50.8,171633.0,47.452,47.508,47.4426,47.452,171633.0
2022-03-31 11:00:00,50.8,50.84,50.75,50.81,193444.0,47.452,47.4893,47.4053,47.4613,193444.0
2022-03-31 11:05:00,50.81,50.84,50.66,50.72,253453.0,47.4613,47.4893,47.3212,47.3773,253453.0
2022-03-31 11:10:00,50.72,50.78,50.61,50.75,454321.0,47.3773,47.4333,47.2745,47.4053,454321.0
2022-03-31 11:15:00,50.75,50.76,50.61,50.61,329269.0,47.4053,47.4146,47.2745,47.2745,329269.0
2022-03-31 11:20:00,50.61,50.66,50.53,50.57,245186.0,47.2745,47.3212,47.1998,47.2371,245186.0
2022-03-31 11:25:00,50.57,50.57,50.45,50.52,236153.0,47.2371,47.2371,47.125,47.1904,236153.0
2022-03-31 11:30:00,50.51,50.53,50.41,50.46,340010.0,47.1811,47.1998,47.0877,47.1344,340010.0
2022-03-31 11:35:00,50.47,50.59,50.45,50.53,306600.0,47.1437,47.2558,47.125,47.1998,306600.0
2022-03-31 11:40:00,50.53,50.58,50.5,50.51,237504.0,47.1998,47.2465,47.1718,47.1811,237504.0
2022-03-31 11:45:00,50.5,50.51,50.42,50.44,143035.0,47.1718,47.1811,47.097,47.1157,143035.0
2022-03-31 11:50:00,50.44,50.45,50.41,50.43,112104.0,47.1157,47.125,47.0877,47.1064,112104.0
2022-03-31 11:55:00,50.43,50.47,50.41,50.46,331243.0,47.1064,47.1437,47.0877,47.1344,331243.0
2022-03-31 12:00:00,50.46,50.49,50.27,50.3,410353.0,47.1344,47.1624,46.9569,46.9849,410353.0
2022-03-31 12:05:00,50.3,50.36,50.29,50.34,217542.0,46.9849,47.041,46.9756,47.0223,217542.0
2022-03-31 12:10:00,50.35,50.36,50.23,50.24,210945.0,47.0316,47.041,46.9195,46.9289,210945.0
2022-03-31 12:15:00,50.23,50.35,50.22,50.33,270990.0,46.9195,47.0316,46.9102,47.013,270990.0
2022-03-31 12:20:00,50.32,50.33,50.23,50.23,160457.0,47.0036,47.013,46.9195,46.9195,160457.0
2022-03-31 12:25:00,50.23,50.26,50.21,50.23,191235.0,46.9195,46.9476,46.9009,46.9195,191235.0
2022-03-31 12:30:00,50.23,50.27,50.2,50.23,164421.0,46.9195,46.9569,46.8915,46.9195,164421.0
2022-03-31 12:35:00,50.23,50.32,50.2,50.26,254463.0,46.9195,47.0036,46.8915,46.9476,254463.0
2022-03-31 12:40:00,50.25,50.3,50.25,50.26,162051.0,46.9382,46.9849,46.9382,46.9476,162051.0
2022-03-31 12:45:00,50.27,50.29,50.17,50.18,231559.0,46.9569,46.9756,46.8635,46.8728,231559.0
2022-03-31 12:50:00,50.18,50.18,50.08,50.11,280694.0,46.8728,46.8728,46.7794,46.8075,280694.0
2022-03-31 12:55:00,50.11,50.17,50.06,50.07,306422.0,46.8075,46.8635,46.7608,46.7701,306422.0
2022-03-31 13:00:00,50.08,50.15,50.05,50.13,272996.0,46.7794,46.8448,46.7514,46.8261,272996.0
2022-03-31 13:05:00,50.13,50.15,50.06,50.11,194394.0,46.8261,46.8448,46.7608,46.8075,194394.0
2022-03-31 13:10:00,50.11,50.11,50.01,50.02,186823.0,46.8075,46.8075,46.714,46.7234,186823.0
2022-03-31 13:15:00,50.01,50.04,49.92,50.03,588333.0,46.714,46.7421,46.63,46.7327,588333.0
2022-03-31 13:20:00,50.03,50.09,49.97,49.98,258851.0,46.7327,46.7888,46.6767,46.686,258851.0
2022-03-31 13:25:00,49.98,50.02,49.95,50.0,308719.0,46.686,46.7234,46.658,46.7047,308719.0
2022-03-31 13:30:00,50.0,50.05,49.98,50.0,187119.0,46.7047,46.7514,46.686,46.7047,187119.0
2022-03-31 13:35:00,50.01,50.02,49.95,49.97,157956.0,46.714,46.7234,46.658,46.6767,157956.0
2022-03-31 13:40:00,49.98,50.01,49.94,49.99,178421.0,46.686,46.714,46.6487,46.6954,178421.0
2022-03-31 13:45:00,49.99,50.03,49.98,49.99,123571.0,46.6954,46.7327,46.686,46.6954,123571.0
2022-03-31 13:50:00,50.0,50.09,49.99,50.01,216027.0,46.7047,46.7888,46.6954,46.714,216027.0
2022-03-31 13:55:00,50.01,50.04,49.96,49.97,206177.0,46.714,46.7421,46.6673,46.6767,206177.0
2022-03-31 14:00:00,49.97,49.98,49.84,49.87,283480.0,46.6767,46.686,46.5552,46.5833,283480.0
2022-03-31 14:05:00,49.87,49.91,49.81,49.84,347391.0,46.5833,46.6206,46.5272,46.5552,347391.0
2022-03-31 14:10:00,49.84,49.89,49.82,49.84,150288.0,46.5552,46.602,46.5366,46.5552,150288.0
2022-03-31 14:15:00,49.84,49.89,49.81,49.83,174722.0,46.5552,46.602,46.5272,46.5459,174722.0
2022-03-31 14:20:00,49.84,49.94,49.83,49.94,247940.0,46.5552,46.6487,46.5459,46.6487,247940.0
2022-03-31 14:25:00,49.94,49.95,49.86,49.91,254203.0,46.6487,46.658,46.5739,46.6206,254203.0
2022-03-31 14:30:00,49.91,49.94,49.88,49.91,209835.0,46.6206,46.6487,46.5926,46.6206,209835.0
2022-03-31 14:35:00,49.92,49.97,49.87,49.94,216726.0,46.63,46.6767,46.5833,46.6487,216726.0
2022-03-31 14:40:00,49.94,49.96,49.89,49.91,271243.0,46.6487,46.6673,46.602,46.6206,271243.0
2022-03-31 14:45:00,49.92,49.94,49.87,49.93,197038.0,46.63,46.6487,46.5833,46.6393,197038.0
2022-03-31 14:50:00,49.94,49.95,49.9,49.91,145848.0,46.6487,46.658,46.6113,46.6206,145848.0
2022-03-31 14:55:00,49.92,49.96,49.9,49.94,232182.0,46.63,46.6673,46.6113,46.6487,232182.0
2022-03-31 15:00:00,49.94,50.09,49.94,50.02,386959.0,46.6487,46.7888,46.6487,46.7234,386959.0
2022-03-31 15:05:00,50.02,50.08,50.01,50.05,240482.0,46.7234,46.7794,46.714,46.7514,240482.0
2022-03-31 15:10:00,50.06,50.07,50.0,50.03,222363.0,46.7608,46.7701,46.7047,46.7327,222363.0
2022-03-31 15:15:00,50.02,50.03,49.96,49.98,218900.0,46.7234,46.7327,46.6673,46.686,218900.0
2022-03-31 15:20:00,49.98,50.0,49.91,49.96,284328.0,46.686,46.7047,46.6206,46.6673,284328.0
2022-03-31 15:25:00,49.95,50.01,49.93,50.01,289642.0,46.658,46.714,46.6393,46.714,289642.0
2022-03-31 15:30:00,50.01,50.04,49.92,49.94,342572.0,46.714,46.7421,46.63,46.6487,342572.0
2022-03-31 15:35:00,49.94,50.02,49.91,49.98,376880.0,46.6487,46.7234,46.6206,46.686,376880.0
2022-03-31 15:40:00,49.98,49.98,49.85,49.89,470383.0,46.686,46.686,46.5646,46.602,470383.0
2022-03-31 15:45:00,49.89,50.04,49.87,50.01,771859.0,46.602,46.7421,46.5833,46.714,771859.0
2022-03-31 15:50:00,50.01,50.01,49.7,49.73,2142939.0,46.714,46.714,46.4245,46.4525,2142939.0
2022-03-31 15:55:00,49.73,49.79,49.51,49.51,4864478.0,46.4525,46.5085,46.247,46.247,4864478.0
2022-04-01 09:30:00,49.83,49.9,49.35,49.38,1071431.0,46.5459,46.6113,46.0975,46.1256,1071431.0
2022-04-01 09:35:00,49.4,49.55,49.4,49.44,621608.0,46.1442,46.2844,46.1442,46.1816,621608.0
2022-04-01 09:40:00,49.44,49.45,49.14,49.26,648994.0,46.1816,46.191,45.9014,46.0135,648994.0
2022-04-01 09:45:00,49.26,49.32,49.0,49.0,614836.0,46.0135,46.0695,45.7706,45.7706,614836.0
2022-04-01 09:50:00,49.0,49.0,48.87,48.93,1006334.0,45.7706,45.7706,45.6492,45.7052,1006334.0
2022-04-01 09:55:00,48.93,48.93,48.73,48.74,916684.0,45.7052,45.7052,45.5184,45.5277,916684.0
2022-04-01 10:00:00,48.74,48.77,48.61,48.65,457448.0,45.5277,45.5558,45.4063,45.4437,457448.0
2022-04-01 10:05:00,48.65,48.76,48.58,48.67,461140.0,45.4437,45.5464,45.3783,45.4624,461140.0
2022-04-01 10:10:00,48.67,48.73,48.6,48.66,399872.0,45.4624,45.5184,45.397,45.453,399872.0
2022-04-01 10:15:00,48.65,48.66,48.42,48.43,618423.0,45.4437,45.453,45.2288,45.2382,618423.0
2022-04-01 10:20:00,48.42,48.47,48.31,48.32,626690.0,45.2288,45.2755,45.1261,45.1354,626690.0
2022-04-01 10:25:00,48.31,48.36,48.24,48.25,690091.0,45.1261,45.1728,45.0607,45.07,690091.0
2022-04-01 10:30:00,48.25,48.3,48.15,48.25,774231.0,45.07,45.1167,44.9766,45.07,774231.0
2022-04-01 10:35:00,48.26,48.27,48.1,48.11,482468.0,45.0794,45.0887,44.9299,44.9393,482468.0
2022-04-01 10:40:00,48.11,48.19,48.08,48.15,873128.0,44.9393,45.014,44.9112,44.9766,873128.0
2022-04-01 10:45:00,48.15,48.28,48.1,48.11,443151.0,44.9766,45.0981,44.9299,44.9393,443151.0
2022-04-01 10:50:00,48.11,48.17,48.05,48.05,485961.0,44.9393,44.9953,44.8832,44.8832,485961.0
2022-04-01 10:55:00,48.05,48.2,48.03,48.1,444371.0,44.8832,45.0233,44.8645,44.9299,444371.0
2022-04-01 11:00:00,48.1,48.11,48.03,48.05,457347.0,44.9299,44.9393,44.8645,44.8832,457347.0
2022-04-01 11:05:00,48.05,48.17,48.02,48.13,570170.0,44.8832,44.9953,44.8552,44.9579,570170.0
2022-04-01 11:10:00,48.13,48.15,48.03,48.09,344873.0,44.9579,44.9766,44.8645,44.9206,344873.0
2022-04-01 11:15:00,48.09,48.09,47.98,48.03,646029.0,44.9206,44.9206,44.8178,44.8645,646029.0
2022-04-01 11:20:00,48.02,48.14,48.02,48.09,399933.0,44.8552,44.9673,44.8552,44.9206,399933.0
2022-04-01 11:25:00,48.09,48.12,48.05,48.06,249437.0,44.9206,44.9486,44.8832,44.8926,249437.0
2022-04-01 11:30:00,48.06,48.17,48.06,48.13,419905.0,44.8926,44.9953,44.8926,44.9579,419905.0
2022-04-01 11:35:00,48.13,48.13,48.01,48.09,419838.0,44.9579,44.9579,44.8459,44.9206,419838.0
2022-04-01 11:40:00,48.09,48.09,47.87,47.89,724823.0,44.9206,44.9206,44.7151,44.7338,724823.0
2022-04-01 11:45:00,47.89,47.92,47.84,47.91,427239.0,44.7338,44.7618,44.6871,44.7524,427239.0
2022-04-01 11:50:00,47.91,47.93,47.86,47.87,332434.0,44.7524,44.7711,44.7057,44.7151,332434.0
2022-04-01 11:55:00,47.86,47.87,47.69,47.7,619958.0,44.7057,44.7151,44.5469,44.5563,619958.0
2022-04-01 12:00:00,47.7,47.71,47.59,47.59,988194.0,44.5563,44.5656,44.4535,44.4535,988194.0
2022-04-01 12:05:00,47.6,47.6,47.52,47.58,743551.0,44.4629,44.4629,44.3882,44.4442,743551.0
2022-04-01 12:10:00,47.58,47.58,47.43,47.48,854827.0,44.4442,44.4442,44.3041,44.3508,854827.0
2022-04-01 12:15:00,47.48,47.49,47.37,47.44,449975.0,44.3508,44.3601,44.248,44.3134,449975.0
2022-04-01 12:20:00,47.44,47.54,47.4,47.47,477213.0,44.3134,44.4068,44.2761,44.3414,477213.0
2022-04-01 12:25:00,47.47,47.52,47.45,47.52,336319.0,44.3414,44.3882,44.3228,44.3882,336319.0
2022-04-01 12:30:00,47.52,47.53,47.33,47.33,409251.0,44.3882,44.3975,44.2107,44.2107,409251.0
2022-04-01 12:35:00,47.33,47.43,47.32,47.41,385769.0,44.2107,44.3041,44.2013,44.2854,385769.0
2022-04-01 12:40:00,47.41,47.46,47.38,47.41,256702.0,44.2854,44.3321,44.2574,44.2854,256702.0
2022-04-01 12:45:00,47.42,47.43,47.37,47.41,196363.0,44.2947,44.3041,44.248,44.2854,196363.0
2022-04-01 12:50:00,47.41,47.47,47.39,47.46,330902.0,44.2854,44.3414,44.2667,44.3321,330902.0
2022-04-01 12:55:00,47.46,47.49,47.4,47.41,230526.0,44.3321,44.3601,44.2761,44.2854,230526.0
2022-04-01 13:00:00,47.41,47.48,47.41,47.47,171183.0,44.2854,44.3508,44.2854,44.3414,171183.0
2022-04-01 13:05:00,47.48,47.6,47.47,47.55,322275.0,44.3508,44.4629,44.3414,44.4162,322275.0
2022-04-01 13:10:00,47.54,47.56,47.5,47.52,317933.0,44.4068,44.4255,44.3695,44.3882,317933.0
2022-04-01 13:15:00,47.52,47.52,47.41,47.43,412586.0,44.3882,44.3882,44.2854,44.3041,412586.0
2022-04-01 13:20:00,47.43,47.54,47.42,47.5,574573.0,44.3041,44.4068,44.2947,44.3695,574573.0
2022-04-01 13:25:00,47.5,47.51,47.42,47.43,230786.0,44.3695,44.3788,44.2947,44.3041,230786.0
2022-04-01 13:30:00,47.43,47.46,47.4,47.41,207783.0,44.3041,44.3321,44.2761,44.2854,207783.0
2022-04-01 13:35:00,47.41,47.59,47.41,47.55,238913.0,44.2854,44.4535,44.2854,44.4162,238913.0
2022-04-01 13:40:00,47.55,47.66,47.54,47.64,262163.0,44.4162,44.5189,44.4068,44.5002,262163.0
2022-04-01 13:45:00,47.64,47.69,47.61,47.65,223899.0,44.5002,44.5469,44.4722,44.5096,223899.0
2022-04-01 13:50:00,47.64,47.66,47.58,47.64,204962.0,44.5002,44.5189,44.4442,44.5002,204962.0
2022-04-01 13:55:00,47.63,47.66,47.6,47.63,230511.0,44.4909,44.5189,44.4629,44.4909,230511.0
2022-04-01 14:00:00,47.62,47.78,47.61,47.77,241817.0,44.4816,44.631,44.4722,44.6217,241817.0
2022-04-01 14:05:00,47.77,47.92,47.7,47.77,524651.0,44.6217,44.7618,44.5563,44.6217,524651.0
2022-04-01 14:10:00,47.78,47.84,47.76,47.84,209959.0,44.631,44.6871,44.6123,44.6871,209959.0
2022-04-01 14:15:00,47.84,47.91,47.8,47.82,314564.0,44.6871,44.7524,44.6497,44.6684,314564.0
2022-04-01 14:20:00,47.82,47.89,47.77,47.79,275672.0,44.6684,44.7338,44.6217,44.6404,275672.0
2022-04-01 14:25:00,47.78,47.93,47.78,47.9,277019.0,44.631,44.7711,44.631,44.7431,277019.0
2022-04-01 14:30:00,47.91,47.95,47.87,47.95,398363.0,44.7524,44.7898,44.7151,44.7898,398363.0
2022-04-01 14:35:00,47.95,47.95,47.85,47.86,206799.0,44.7898,44.7898,44.6964,44.7057,206799.0
2022-04-01 14:40:00,47.86,47.9,47.83,47.86,210158.0,44.7057,44.7431,44.6777,44.7057,210158.0
2022-04-01 14:45:00,47.87,47.92,47.86,47.87,283277.0,44.7151,44.7618,44.7057,44.7151,283277.0
2022-04-01 14:50:00,47.87,47.9,47.81,47.84,210732.0,44.7151,44.7431,44.659,44.6871,210732.0
2022-04-01 14:55:00,47.84,47.88,47.81,47.85,199755.0,44.6871,44.7244,44.659,44.6964,199755.0
2022-04-01 15:00:00,47.85,47.97,47.83,47.91,311981.0,44.6964,44.8085,44.6777,44.7524,311981.0
2022-04-01 15:05:00,47.91,48.0,47.91,47.91,441161.0,44.7524,44.8365,44.7524,44.7524,441161.0
2022-04-01 15:10:00,47.92,47.95,47.86,47.95,362313.0,44.7618,44.7898,44.7057,44.7898,362313.0
2022-04-01 15:15:00,47.95,47.95,47.82,47.83,209665.0,44.7898,44.7898,44.6684,44.6777,209665.0
2022-04-01 15:20:00,47.83,47.84,47.76,47.77,334652.0,44.6777,44.6871,44.6123,44.6217,334652.0
2022-04-01 15:25:00,47.77,47.8,47.72,47.79,339604.0,44.6217,44.6497,44.575,44.6404,339604.0
2022-04-01 15:30:00,47.79,47.8,47.71,47.73,509773.0,44.6404,44.6497,44.5656,44.5843,509773.0
2022-04-01 15:35:00,47.73,47.82,47.73,47.79,536903.0,44.5843,44.6684,44.5843,44.6404,536903.0
2022-04-01 15:40:00,47.8,47.88,47.78,47.81,690344.0,44.6497,44.7244,44.631,44.659,690344.0
2022-04-01 15:45:00,47.8,47.87,47.78,47.86,782094.0,44.6497,44.7151,44.631,44.7057,782094.0
2022-04-01 15:50:00,47.86,48.08,47.85,48.05,1444349.0,44.7057,44.9112,44.6964,44.8832,1444349.0
2022-04-01 15:55:00,48.04,48.15,48.02,48.12,2397722.0,44.8739,44.9766,44.8552,44.9486,2397722.0
2022-04-04 09:30:00,48.21,48.21,47.91,48.06,989403.0,45.0327,45.0327,44.7524,44.8926,989403.0
2022-04-04 09:35:00,48.06,48.18,47.95,48.09,356239.0,44.8926,45.0047,44.7898,44.9206,356239.0
2022-04-04 09:40:00,48.09,48.33,48.08,48.24,441414.0,44.9206,45.1448,44.9112,45.0607,441414.0
2022-04-04 09:45:00,48.25,48.49,48.25,48.42,384065.0,45.07,45.2942,45.07,45.2288,384065.0
2022-04-04 09:50:00,48.43,48.66,48.41,48.66,468086.0,45.2382,45.453,45.2195,45.453,468086.0
2022-04-04 09:55:00,48.66,48.84,48.66,48.72,439031.0,45.453,45.6212,45.453,45.5091,439031.0
2022-04-04 10:00:00,48.72,48.94,48.71,48.83,400121.0,45.5091,45.7146,45.4997,45.6118,400121.0
2022-04-04 10:05:00,48.83,48.83,48.61,48.67,219143.0,45.6118,45.6118,45.4063,45.4624,219143.0
2022-04-04 10:10:00,48.67,48.76,48.62,48.66,203388.0,45.4624,45.5464,45.4157,45.453,203388.0
2022-04-04 10:15:00,48.66,48.75,48.64,48.73,213874.0,45.453,45.5371,45.4343,45.5184,213874.0
2022-04-04 10:20:00,48.73,48.9,48.68,48.89,242140.0,45.5184,45.6772,45.4717,45.6679,242140.0
2022-04-04 10:25:00,48.9,48.91,48.81,48.84,183610.0,45.6772,45.6865,45.5931,45.6212,183610.0
2022-04-04 10:30:00,48.84,48.85,48.74,48.75,189680.0,45.6212,45.6305,45.5277,45.5371,189680.0
2022-04-04 10:35:00,48.75,48.86,48.73,48.83,267743.0,45.5371,45.6398,45.5184,45.6118,267743.0
2022-04-04 10:40:00,48.83,48.84,48.72,48.74,164137.0,45.6118,45.6212,45.5091,45.5277,164137.0
2022-04-04 10:45:00,48.75,48.75,48.65,48.72,203701.0,45.5371,45.5371,45.4437,45.5091,203701.0
2022-04-04 10:50:00,48.72,48.77,48.67,48.67,140631.0,45.5091,45.5558,45.4624,45.4624,140631.0
2022-04-04 10:55:00,48.66,48.79,48.65,48.77,150428.0,45.453,45.5745,45.4437,45.5558,150428.0
2022-04-04 11:00:00,48.77,48.84,48.75,48.82,144541.0,45.5558,45.6212,45.5371,45.6025,144541.0
2022-04-04 11:05:00,48.82,48.84,48.77,48.79,83756.0,45.6025,45.6212,45.5558,45.5745,83756.0
2022-04-04 11:10:00,48.79,48.83,48.74,48.83,124243.0,45.5745,45.6118,45.5277,45.6118,124243.0
2022-04-04 11:15:00,48.83,48.87,48.79,48.87,132060.0,45.6118,45.6492,45.5745,45.6492,132060.0
2022-04-04 11:20:00,48.87,48.96,48.86,48.91,170016.0,45.6492,45.7332,45.6398,45.6865,170016.0
2022-04-04 11:25:00,48.91,48.94,48.87,48.93,135427.0,45.6865,45.7146,45.6492,45.7052,135427.0
2022-04-04 11:30:00,48.93,49.06,48.92,49.04,283921.0,45.7052,45.8267,45.6959,45.808,283921.0
2022-04-04 11:35:00,49.03,49.04,48.93,48.98,147839.0,45.7986,45.808,45.7052,45.7519,147839.0
2022-04-04 11:40:00,48.97,49.01,48.95,49.01,235210.0,45.7426,45.78,45.7239,45.78,235210.0
2022-04-04 11:45:00,49.01,49.08,48.98,49.05,125008.0,45.78,45.8453,45.7519,45.8173,125008.0
2022-04-04 11:50:00,49.04,49.09,49.01,49.07,206829.0,45.808,45.8547,45.78,45.836,206829.0
2022-04-04 11:55:00,49.08,49.14,49.02,49.03,157324.0,45.8453,45.9014,45.7893,45.7986,157324.0
2022-04-04 12:00:00,49.03,49.05,49.0,49.02,136130.0,45.7986,45.8173,45.7706,45.7893,136130.0
2022-04-04 12:05:00,49.03,49.05,49.0,49.02,90274.0,45.7986,45.8173,45.7706,45.7893,90274.0
2022-04-04 12:10:00,49.02,49.07,49.0,49.02,109051.0,45.7893,45.836,45.7706,45.7893,109051.0
2022-04-04 12:15:00,49.02,49.02,48.92,48.95,116081.0,45.7893,45.7893,45.6959,45.7239,116081.0
2022-04-04 12:20:00,48.95,48.97,48.93,48.94,73224.0,45.7239,45.7426,45.7052,45.7146,73224.0
2022-04-04 12:25:00,48.94,48.95,48.91,48.93,82197.0,45.7146,45.7239,45.6865,45.7052,82197.0
2022-04-04 12:30:00,48.93,48.94,48.91,48.93,93332.0,45.7052,45.7146,45.6865,45.7052,93332.0
2022-04-04 12:35:00,48.93,48.98,48.91,48.92,96789.0,45.7052,45.7519,45.6865,45.6959,96789.0
2022-04-04 12:40:00,48.92,48.93,48.84,48.86,136721.0,45.6959,45.7052,45.6212,45.6398,136721.0
2022-04-04 12:45:00,48.85,48.93,48.85,48.92,87992.0,45.6305,45.7052,45.6305,45.6959,87992.0
2022-04-04 12:50:00,48.91,48.93,48.89,48.92,88758.0,45.6865,45.7052,45.6679,45.6959,88758.0
2022-04-04 12:55:00,48.92,49.0,48.91,48.95,175555.0,45.6959,45.7706,45.6865,45.7239,175555.0
2022-04-04 13:00:00,48.95,48.95,48.88,48.91,76805.0,45.7239,45.7239,45.6585,45.6865,76805.0
2022-04-04 13:05:00,48.92,48.95,48.9,48.91,55245.0,45.6959,45.7239,45.6772,45.6865,55245.0
2022-04-04 13:10:00,48.91,48.92,48.84,48.91,99843.0,45.6865,45.6959,45.6212,45.6865,99843.0
2022-04-04 13:15:00,48.91,48.95,48.89,48.94,90768.0,45.6865,45.7239,45.6679,45.7146,90768.0
2022-04-04 13:20:00,48.93,48.97,48.93,48.95,58508.0,45.7052,45.7426,45.7052,45.7239,58508.0
2022-04-04 13:25:00,48.94,48.99,48.94,48.97,88626.0,45.7146,45.7613,45.7146,45.7426,88626.0
2022-04-04 13:30:00,48.97,49.01,48.95,49.0,92023.0,45.7426,45.78,45.7239,45.7706,92023.0
2022-04-04 13:35:00,49.0,49.02,48.94,48.95,88577.0,45.7706,45.7893,45.7146,45.7239,88577.0
2022-04-04 13:40:00,48.95,48.98,48.91,48.97,109901.0,45.7239,45.7519,45.6865,45.7426,109901.0
2022-04-04 13:45:00,48.98,49.0,48.95,49.0,66065.0,45.7519,45.7706,45.7239,45.7706,66065.0
2022-04-04 13:50:00,48.99,49.05,48.99,49.03,111147.0,45.7613,45.8173,45.7613,45.7986,111147.0
2022-04-04 13:55:00,49.03,49.06,49.02,49.05,86950.0,45.7986,45.8267,45.7893,45.8173,86950.0
2022-04-04 14:00:00,49.04,49.05,48.99,49.03,78464.0,45.808,45.8173,45.7613,45.7986,78464.0
2022-04-04 14:05:00,49.03,49.03,48.86,48.88,135379.0,45.7986,45.7986,45.6398,45.6585,135379.0
2022-04-04 14:10:00,48.88,48.93,48.86,48.91,160611.0,45.6585,45.7052,45.6398,45.6865,160611.0
2022-04-04 14:15:00,48.9,48.98,48.9,48.97,100517.0,45.6772,45.7519,45.6772,45.7426,100517.0
2022-04-04 14:20:00,48.97,49.0,48.93,48.99,107846.0,45.7426,45.7706,45.7052,45.7613,107846.0
2022-04-04 14:25:00,48.99,49.04,48.98,49.02,117673.0,45.7613,45.808,45.7519,45.7893,117673.0
2022-04-04 14:30:00,49.02,49.06,49.0,49.05,119824.0,45.7893,45.8267,45.7706,45.8173,119824.0
2022-04-04 14:35:00,49.05,49.06,49.02,49.02,118036.0,45.8173,45.8267,45.7893,45.7893,118036.0
2022-04-04 14:40:00,49.03,49.05,49.0,49.05,110883.0,45.7986,45.8173,45.7706,45.8173,110883.0
2022-04-04 14:45:00,49.05,49.1,49.05,49.07,125034.0,45.8173,45.864,45.8173,45.836,125034.0
2022-04-04 14:50:00,49.07,49.08,49.02,49.08,103011.0,45.836,45.8453,45.7893,45.8453,103011.0
2022-04-04 14:55:00,49.09,49.09,49.02,49.04,105831.0,45.8547,45.8547,45.7893,45.808,105831.0
2022-04-04 15:00:00,49.04,49.08,48.99,49.08,134541.0,45.808,45.8453,45.7613,45.8453,134541.0
2022-04-04 15:05:00,49.08,49.12,49.06,49.08,200421.0,45.8453,45.8827,45.8267,45.8453,200421.0
2022-04-04 15:10:00,49.09,49.11,49.05,49.09,106547.0,45.8547,45.8734,45.8173,45.8547,106547.0
2022-04-04 15:15:00,49.09,49.11,49.07,49.11,118818.0,45.8547,45.8734,45.836,45.8734,118818.0
2022-04-04 15:20:00,49.11,49.18,49.1,49.16,189270.0,45.8734,45.9387,45.864,45.9201,189270.0
2022-04-04 15:25:00,49.17,49.17,49.13,49.14,143094.0,45.9294,45.9294,45.892,45.9014,143094.0
2022-04-04 15:30:00,49.14,49.19,49.13,49.16,238936.0,45.9014,45.9481,45.892,45.9201,238936.0
2022-04-04 15:35:00,49.15,49.18,49.12,49.18,171289.0,45.9107,45.9387,45.8827,45.9387,171289.0
2022-04-04 15:40:00,49.18,49.22,49.12,49.12,329080.0,45.9387,45.9761,45.8827,45.8827,329080.0
2022-04-04 15:45:00,49.12,49.18,49.08,49.1,435978.0,45.8827,45.9387,45.8453,45.864,435978.0
2022-04-04 15:50:00,49.1,49.21,49.09,49.16,654642.0,45.864,45.9668,45.8547,45.9201,654642.0
2022-04-04 15:55:00,49.16,49.23,49.09,49.22,1123329.0,45.9201,45.9855,45.8547,45.9761,1123329.0
2022-04-05 09:30:00,48.83,48.92,48.64,48.85,858049.0,45.6118,45.6959,45.4343,45.6305,858049.0
2022-04-05 09:35:00,48.87,48.98,48.8,48.83,287628.0,45.6492,45.7519,45.5838,45.6118,287628.0
2022-04-05 09:40:00,48.84,48.91,48.73,48.76,316693.0,45.6212,45.6865,45.5184,45.5464,316693.0
2022-04-05 09:45:00,48.76,48.86,48.73,48.78,324535.0,45.5464,45.6398,45.5184,45.5651,324535.0
2022-04-05 09:50:00,48.78,48.83,48.61,48.68,287784.0,45.5651,45.6118,45.4063,45.4717,287784.0
2022-04-05 09:55:00,48.68,48.85,48.66,48.78,226369.0,45.4717,45.6305,45.453,45.5651,226369.0
2022-04-05 10:00:00,48.77,48.89,48.65,48.79,267206.0,45.5558,45.6679,45.4437,45.5745,267206.0
2022-04-05 10:05:00,48.78,48.8,48.67,48.68,336193.0,45.5651,45.5838,45.4624,45.4717,336193.0
2022-04-05 10:10:00,48.67,48.75,48.64,48.7,275443.0,45.4624,45.5371,45.4343,45.4904,275443.0
2022-04-05 10:15:00,48.71,48.71,48.51,48.51,341186.0,45.4997,45.4997,45.3129,45.3129,341186.0
2022-04-05 10:20:00,48.51,48.65,48.47,48.63,298662.0,45.3129,45.4437,45.2755,45.425,298662.0
2022-04-05 10:25:00,48.64,48.69,48.53,48.55,233755.0,45.4343,45.481,45.3316,45.3503,233755.0
2022-04-05 10:30:00,48.54,48.55,48.44,48.45,193326.0,45.3409,45.3503,45.2475,45.2569,193326.0
2022-04-05 10:35:00,48.45,48.56,48.38,48.4,218762.0,45.2569,45.3596,45.1915,45.2102,218762.0
2022-04-05 10:40:00,48.4,48.45,48.39,48.4,186995.0,45.2102,45.2569,45.2008,45.2102,186995.0
2022-04-05 10:45:00,48.4,48.55,48.37,48.52,192225.0,45.2102,45.3503,45.1821,45.3222,192225.0
2022-04-05 10:50:00,48.52,48.56,48.49,48.49,123435.0,45.3222,45.3596,45.2942,45.2942,123435.0
2022-04-05 10:55:00,48.49,48.5,48.3,48.3,234108.0,45.2942,45.3036,45.1167,45.1167,234108.0
2022-04-05 11:00:00,48.3,48.4,48.28,48.35,264965.0,45.1167,45.2102,45.0981,45.1634,264965.0
2022-04-05 11:05:00,48.35,48.43,48.35,48.38,236621.0,45.1634,45.2382,45.1634,45.1915,236621.0
2022-04-05 11:10:00,48.38,48.5,48.35,48.44,205768.0,45.1915,45.3036,45.1634,45.2475,205768.0
2022-04-05 11:15:00,48.43,48.44,48.33,48.38,196090.0,45.2382,45.2475,45.1448,45.1915,196090.0
2022-04-05 11:20:00,48.37,48.42,48.32,48.33,128652.0,45.1821,45.2288,45.1354,45.1448,128652.0
2022-04-05 11:25:00,48.32,48.4,48.32,48.38,178995.0,45.1354,45.2102,45.1354,45.1915,178995.0
2022-04-05 11:30:00,48.38,48.47,48.36,48.44,159361.0,45.1915,45.2755,45.1728,45.2475,159361.0
2022-04-05 11:35:00,48.44,48.46,48.31,48.34,174132.0,45.2475,45.2662,45.1261,45.1541,174132.0
2022-04-05 11:40:00,48.34,48.42,48.33,48.41,146846.0,45.1541,45.2288,45.1448,45.2195,146846.0
2022-04-05 11:45:00,48.4,48.41,48.35,48.37,152057.0,45.2102,45.2195,45.1634,45.1821,152057.0
2022-04-05 11:50:00,48.37,48.45,48.33,48.34,141918.0,45.1821,45.2569,45.1448,45.1541,141918.0
2022-04-05 11:55:00,48.35,48.41,48.22,48.23,372487.0,45.1634,45.2195,45.042,45.0514,372487.0
2022-04-05 12:00:00,48.23,48.33,48.2,48.32,328826.0,45.0514,45.1448,45.0233,45.1354,328826.0
2022-04-05 12:05:00,48.32,48.39,48.3,48.3,114158.0,45.1354,45.2008,45.1167,45.1167,114158.0
2022-04-05 12:10:00,48.3,48.38,48.29,48.38,114988.0,45.1167,45.1915,45.1074,45.1915,114988.0
2022-04-05 12:15:00,48.37,48.43,48.34,48.35,116883.0,45.1821,45.2382,45.1541,45.1634,116883.0
2022-04-05 12:20:00,48.36,48.46,48.35,48.45,132145.0,45.1728,45.2662,45.1634,45.2569,132145.0
2022-04-05 12:25:00,48.45,48.47,48.41,48.46,154852.0,45.2569,45.2755,45.2195,45.2662,154852.0
2022-04-05 12:30:00,48.45,48.48,48.38,48.48,140949.0,45.2569,45.2849,45.1915,45.2849,140949.0
2022-04-05 12:35:00,48.47,48.51,48.45,48.48,145178.0,45.2755,45.3129,45.2569,45.2849,145178.0
2022-04-05 12:40:00,48.48,48.51,48.44,48.47,117314.0,45.2849,45.3129,45.2475,45.2755,117314.0
2022-04-05 12:45:00,48.47,48.51,48.43,48.5,117482.0,45.2755,45.3129,45.2382,45.3036,117482.0
2022-04-05 12:50:00,48.51,48.53,48.49,48.51,95782.0,45.3129,45.3316,45.2942,45.3129,95782.0
2022-04-05 12:55:00,48.51,48.58,48.5,48.57,99837.0,45.3129,45.3783,45.3036,45.369,99837.0
2022-04-05 13:00:00,48.57,48.62,48.53,48.59,154254.0,45.369,45.4157,45.3316,45.3876,154254.0
2022-04-05 13:05:00,48.59,48.72,48.58,48.72,123281.0,45.3876,45.5091,45.3783,45.5091,123281.0
2022-04-05 13:10:00,48.72,48.74,48.63,48.63,114626.0,45.5091,45.5277,45.425,45.425,114626.0
2022-04-05 13:15:00,48.63,48.71,48.63,48.71,128233.0,45.425,45.4997,45.425,45.4997,128233.0
2022-04-05 13:20:00,48.71,48.73,48.63,48.65,92068.0,45.4997,45.5184,45.425,45.4437,92068.0
2022-04-05 13:25:00,48.64,48.66,48.62,48.64,91029.0,45.4343,45.453,45.4157,45.4343,91029.0
2022-04-05 13:30:00,48.64,48.65,48.6,48.61,57722.0,45.4343,45.4437,45.397,45.4063,57722.0
2022-04-05 13:35:00,48.61,48.63,48.58,48.59,103660.0,45.4063,45.425,45.3783,45.3876,103660.0
2022-04-05 13:40:00,48.59,48.61,48.57,48.59,133614.0,45.3876,45.4063,45.369,45.3876,133614.0
2022-04-05 13:45:00,48.59,48.59,48.43,48.45,194513.0,45.3876,45.3876,45.2382,45.2569,194513.0
2022-04-05 13:50:00,48.45,48.49,48.41,48.43,163206.0,45.2569,45.2942,45.2195,45.2382,163206.0
2022-04-05 13:55:00,48.44,48.45,48.39,48.44,152118.0,45.2475,45.2569,45.2008,45.2475,152118.0
2022-04-05 14:00:00,48.44,48.47,48.42,48.46,109312.0,45.2475,45.2755,45.2288,45.2662,109312.0
2022-04-05 14:05:00,48.46,48.53,48.46,48.52,124387.0,45.2662,45.3316,45.2662,45.3222,124387.0
2022-04-05 14:10:00,48.52,48.55,48.48,48.48,172790.0,45.3222,45.3503,45.2849,45.2849,172790.0
2022-04-05 14:15:00,48.48,48.56,48.43,48.55,222642.0,45.2849,45.3596,45.2382,45.3503,222642.0
2022-04-05 14:20:00,48.56,48.58,48.48,48.49,115751.0,45.3596,45.3783,45.2849,45.2942,115751.0
2022-04-05 14:25:00,48.49,48.54,48.47,48.48,86789.0,45.2942,45.3409,45.2755,45.2849,86789.0
2022-04-05 14:30:00,48.48,48.49,48.42,48.44,119570.0,45.2849,45.2942,45.2288,45.2475,119570.0
2022-04-05 14:35:00,48.43,48.47,48.37,48.38,125477.0,45.2382,45.2755,45.1821,45.1915,125477.0
2022-04-05 14:40:00,48.38,48.46,48.35,48.46,151047.0,45.1915,45.2662,45.1634,45.2662,151047.0
2022-04-05 14:45:00,48.45,48.52,48.42,48.46,237323.0,45.2569,45.3222,45.2288,45.2662,237323.0
2022-04-05 14:50:00,48.46,48.48,48.43,48.44,87831.0,45.2662,45.2849,45.2382,45.2475,87831.0
2022-04-05 14:55:00,48.45,48.49,48.38,48.4,141497.0,45.2569,45.2942,45.1915,45.2102,141497.0
2022-04-05 15:00:00,48.39,48.46,48.37,48.38,162139.0,45.2008,45.2662,45.1821,45.1915,162139.0
2022-04-05 15:05:00,48.38,48.39,48.3,48.3,230396.0,45.1915,45.2008,45.1167,45.1167,230396.0
2022-04-05 15:10:00,48.31,48.32,48.21,48.23,278820.0,45.1261,45.1354,45.0327,45.0514,278820.0
2022-04-05 15:15:00,48.22,48.23,48.18,48.19,193061.0,45.042,45.0514,45.0047,45.014,193061.0
2022-04-05 15:20:00,48.18,48.27,48.14,48.26,296966.0,45.0047,45.0887,44.9673,45.0794,296966.0
2022-04-05 15:25:00,48.27,48.27,48.17,48.18,281356.0,45.0887,45.0887,44.9953,45.0047,281356.0
2022-04-05 15:30:00,48.18,48.18,48.08,48.11,411351.0,45.0047,45.0047,44.9112,44.9393,411351.0
2022-04-05 15:35:00,48.1,48.14,48.09,48.13,403145.0,44.9299,44.9673,44.9206,44.9579,403145.0
2022-04-05 15:40:00,48.14,48.19,48.11,48.15,408460.0,44.9673,45.014,44.9393,44.9766,408460.0
2022-04-05 15:45:00,48.15,48.18,48.03,48.05,548134.0,44.9766,45.0047,44.8645,44.8832,548134.0
2022-04-05 15:50:00,48.04,48.19,48.02,48.11,951723.0,44.8739,45.014,44.8552,44.9393,951723.0
2022-04-05 15:55:00,48.11,48.16,48.08,48.15,1561612.0,44.9393,44.986,44.9112,44.9766,1561612.0
2022-04-06 09:30:00,47.44,47.63,47.35,47.48,1162026.0,44.3134,44.4909,44.2294,44.3508,1162026.0
2022-04-06 09:35:00,47.47,47.82,47.39,47.63,424021.0,44.3414,44.6684,44.2667,44.4909,424021.0
2022-04-06 09:40:00,47.63,47.73,47.55,47.61,269676.0,44.4909,44.5843,44.4162,44.4722,269676.0
2022-04-06 09:45:00,47.62,47.75,47.61,47.68,246213.0,44.4816,44.603,44.4722,44.5376,246213.0
2022-04-06 09:50:00,47.68,47.88,47.64,47.87,282846.0,44.5376,44.7244,44.5002,44.7151,282846.0
2022-04-06 09:55:00,47.86,47.87,47.71,47.76,328393.0,44.7057,44.7151,44.5656,44.6123,328393.0
2022-04-06 10:00:00,47.76,47.76,47.52,47.55,321088.0,44.6123,44.6123,44.3882,44.4162,321088.0
2022-04-06 10:05:00,47.54,47.59,47.44,47.45,286451.0,44.4068,44.4535,44.3134,44.3228,286451.0
2022-04-06 10:10:00,47.44,47.46,47.3,47.32,546290.0,44.3134,44.3321,44.1827,44.2013,546290.0
2022-04-06 10:15:00,47.32,47.46,47.3,47.38,462874.0,44.2013,44.3321,44.1827,44.2574,462874.0
2022-04-06 10:20:00,47.38,47.5,47.35,47.44,207840.0,44.2574,44.3695,44.2294,44.3134,207840.0
2022-04-06 10:25:00,47.44,47.51,47.35,47.37,197078.0,44.3134,44.3788,44.2294,44.248,197078.0
2022-04-06 10:30:00,47.37,47.45,47.28,47.32,295272.0,44.248,44.3228,44.164,44.2013,295272.0
2022-04-06 10:35:00,47.32,47.39,47.27,47.37,285534.0,44.2013,44.2667,44.1546,44.248,285534.0
2022-04-06 10:40:00,47.37,47.47,47.34,47.45,212868.0,44.248,44.3414,44.22,44.3228,212868.0
2022-04-06 10:45:00,47.45,47.48,47.38,47.41,212386.0,44.3228,44.3508,44.2574,44.2854,212386.0
2022-04-06 10:50:00,47.4,47.44,47.34,47.41,261759.0,44.2761,44.3134,44.22,44.2854,261759.0
2022-04-06 10:55:00,47.41,47.48,47.37,47.38,177356.0,44.2854,44.3508,44.248,44.2574,177356.0
2022-04-06 11:00:00,47.37,47.45,47.27,47.45,242654.0,44.248,44.3228,44.1546,44.3228,242654.0
2022-04-06 11:05:00,47.45,47.51,47.39,47.41,190851.0,44.3228,44.3788,44.2667,44.2854,190851.0
2022-04-06 11:10:00,47.41,47.5,47.4,47.5,121402.0,44.2854,44.3695,44.2761,44.3695,121402.0
2022-04-06 11:15:00,47.5,47.56,47.44,47.46,117115.0,44.3695,44.4255,44.3134,44.3321,117115.0
2022-04-06 11:20:00,47.46,47.62,47.46,47.58,120862.0,44.3321,44.4816,44.3321,44.4442,120862.0
2022-04-06 11:25:00,47.57,47.61,47.51,47.52,202191.0,44.4349,44.4722,44.3788,44.3882,202191.0
2022-04-06 11:30:00,47.52,47.54,47.41,47.47,141477.0,44.3882,44.4068,44.2854,44.3414,141477.0
2022-04-06 11:35:00,47.47,47.52,47.45,47.47,133384.0,44.3414,44.3882,44.3228,44.3414,133384.0
2022-04-06 11:40:00,47.47,47.53,47.39,47.43,152668.0,44.3414,44.3975,44.2667,44.3041,152668.0
2022-04-06 11:45:00,47.44,47.61,47.42,47.55,136804.0,44.3134,44.4722,44.2947,44.4162,136804.0
2022-04-06 11:50:00,47.56,47.65,47.51,47.52,147412.0,44.4255,44.5096,44.3788,44.3882,147412.0
2022-04-06 11:55:00,47.52,47.54,47.49,47.5,140128.0,44.3882,44.4068,44.3601,44.3695,140128.0
2022-04-06 12:00:00,47.51,47.55,47.48,47.51,187741.0,44.3788,44.4162,44.3508,44.3788,187741.0
2022-04-06 12:05:00,47.51,47.57,47.49,47.5,94341.0,44.3788,44.4349,44.3601,44.3695,94341.0
2022-04-06 12:10:00,47.5,47.52,47.45,47.46,88230.0,44.3695,44.3882,44.3228,44.3321,88230.0
2022-04-06 12:15:00,47.45,47.46,47.41,47.44,96511.0,44.3228,44.3321,44.2854,44.3134,96511.0
2022-04-06 12:20:00,47.45,47.48,47.38,47.4,173443.0,44.3228,44.3508,44.2574,44.2761,173443.0
2022-04-06 12:25:00,47.4,47.4,47.34,47.38,256813.0,44.2761,44.2761,44.22,44.2574,256813.0
2022-04-06 12:30:00,47.38,47.4,47.35,47.38,189410.0,44.2574,44.2761,44.2294,44.2574,189410.0
2022-04-06 12:35:00,47.37,47.4,47.34,47.38,175354.0,44.248,44.2761,44.22,44.2574,175354.0
2022-04-06 12:40:00,47.37,47.4,47.28,47.3,267531.0,44.248,44.2761,44.164,44.1827,267531.0
2022-04-06 12:45:00,47.3,47.34,47.24,47.31,265399.0,44.1827,44.22,44.1266,44.192,265399.0
2022-04-06 12:50:00,47.3,47.32,47.27,47.3,117728.0,44.1827,44.2013,44.1546,44.1827,117728.0
2022-04-06 12:55:00,47.31,47.32,47.26,47.28,137206.0,44.192,44.2013,44.1453,44.164,137206.0
2022-04-06 13:00:00,47.27,47.29,47.25,47.28,98841.0,44.1546,44.1733,44.1359,44.164,98841.0
2022-04-06 13:05:00,47.28,47.33,47.27,47.3,135435.0,44.164,44.2107,44.1546,44.1827,135435.0
2022-04-06 13:10:00,47.3,47.34,47.28,47.33,120538.0,44.1827,44.22,44.164,44.2107,120538.0
2022-04-06 13:15:00,47.33,47.4,47.31,47.39,106296.0,44.2107,44.2761,44.192,44.2667,106296.0
2022-04-06 13:20:00,47.38,47.44,47.36,47.42,122219.0,44.2574,44.3134,44.2387,44.2947,122219.0
2022-04-06 13:25:00,47.42,47.51,47.42,47.5,133361.0,44.2947,44.3788,44.2947,44.3695,133361.0
2022-04-06 13:30:00,47.5,47.58,47.48,47.52,138987.0,44.3695,44.4442,44.3508,44.3882,138987.0
2022-04-06 13:35:00,47.53,47.67,47.49,47.64,216795.0,44.3975,44.5283,44.3601,44.5002,216795.0
2022-04-06 13:40:00,47.64,47.78,47.63,47.78,205569.0,44.5002,44.631,44.4909,44.631,205569.0
2022-04-06 13:45:00,47.78,47.82,47.72,47.81,139600.0,44.631,44.6684,44.575,44.659,139600.0
2022-04-06 13:50:00,47.8,47.85,47.74,47.75,135074.0,44.6497,44.6964,44.5937,44.603,135074.0
2022-04-06 13:55:00,47.76,47.76,47.68,47.71,105722.0,44.6123,44.6123,44.5376,44.5656,105722.0
2022-04-06 14:00:00,47.72,48.0,47.61,47.82,494035.0,44.575,44.8365,44.4722,44.6684,494035.0
2022-04-06 14:05:00,47.82,47.83,47.52,47.55,230123.0,44.6684,44.6777,44.3882,44.4162,230123.0
2022-04-06 14:10:00,47.55,47.58,47.44,47.45,229662.0,44.4162,44.4442,44.3134,44.3228,229662.0
2022-04-06 14:15:00,47.44,47.44,47.36,47.42,155359.0,44.3134,44.3134,44.2387,44.2947,155359.0
2022-04-06 14:20:00,47.42,47.51,47.38,47.48,275182.0,44.2947,44.3788,44.2574,44.3508,275182.0
2022-04-06 14:25:00,47.48,47.58,47.44,47.48,178927.0,44.3508,44.4442,44.3134,44.3508,178927.0
2022-04-06 14:30:00,47.48,47.84,47.45,47.79,282188.0,44.3508,44.6871,44.3228,44.6404,282188.0
2022-04-06 14:35:00,47.79,47.86,47.63,47.68,204226.0,44.6404,44.7057,44.4909,44.5376,204226.0
2022-04-06 14:40:00,47.68,47.81,47.65,47.78,301425.0,44.5376,44.659,44.5096,44.631,301425.0
2022-04-06 14:45:00,47.77,47.87,47.71,47.74,209499.0,44.6217,44.7151,44.5656,44.5937,209499.0
2022-04-06 14:50:00,47.75,47.93,47.74,47.91,193028.0,44.603,44.7711,44.5937,44.7524,193028.0
2022-04-06 14:55:00,47.91,48.04,47.91,47.98,325191.0,44.7524,44.8739,44.7524,44.8178,325191.0
2022-04-06 15:00:00,48.0,48.17,47.99,48.11,358893.0,44.8365,44.9953,44.8272,44.9393,358893.0
2022-04-06 15:05:00,48.12,48.12,47.93,48.01,348955.0,44.9486,44.9486,44.7711,44.8459,348955.0
2022-04-06 15:10:00,48.01,48.07,47.96,48.0,206717.0,44.8459,44.9019,44.7992,44.8365,206717.0
2022-04-06 15:15:00,48.0,48.07,47.88,47.88,234023.0,44.8365,44.9019,44.7244,44.7244,234023.0
2022-04-06 15:20:00,47.89,47.9,47.74,47.78,198640.0,44.7338,44.7431,44.5937,44.631,198640.0
2022-04-06 15:25:00,47.79,47.79,47.65,47.67,272045.0,44.6404,44.6404,44.5096,44.5283,272045.0
2022-04-06 15:30:00,47.66,47.67,47.54,47.57,351199.0,44.5189,44.5283,44.4068,44.4349,351199.0
2022-04-06 15:35:00,47.58,47.74,47.55,47.73,278398.0,44.4442,44.5937,44.4162,44.5843,278398.0
2022-04-06 15:40:00,47.72,47.76,47.66,47.73,268662.0,44.575,44.6123,44.5189,44.5843,268662.0
2022-04-06 15:45:00,47.73,47.86,47.71,47.8,404811.0,44.5843,44.7057,44.5656,44.6497,404811.0
2022-04-06 15:50:00,47.81,47.85,47.53,47.57,1059120.0,44.659,44.6964,44.3975,44.4349,1059120.0
2022-04-06 15:55:00,47.57,47.67,47.52,47.55,2273663.0,44.4349,44.5283,44.3882,44.4162,2273663.0
2022-04-07 09:30:00,47.47,47.67,47.38,47.55,831784.0,44.3414,44.5283,44.2574,44.4162,831784.0
2022-04-07 09:35:00,47.55,47.7,47.41,47.68,440101.0,44.4162,44.5563,44.2854,44.5376,440101.0
2022-04-07 09:40:00,47.68,47.79,47.55,47.58,304386.0,44.5376,44.6404,44.4162,44.4442,304386.0
2022-04-07 09:45:00,47.58,47.63,47.32,47.36,222849.0,44.4442,44.4909,44.2013,44.2387,222849.0
2022-04-07 09:50:00,47.36,47.48,47.35,47.43,377877.0,44.2387,44.3508,44.2294,44.3041,377877.0
2022-04-07 09:55:00,47.44,47.51,47.41,47.45,241497.0,44.3134,44.3788,44.2854,44.3228,241497.0
2022-04-07 10:00:00,47.45,47.59,47.35,47.37,285288.0,44.3228,44.4535,44.2294,44.248,285288.0
2022-04-07 10:05:00,47.36,47.44,47.31,47.36,203435.0,44.2387,44.3134,44.192,44.2387,203435.0
2022-04-07 10:10:00,47.35,47.47,47.31,47.44,187535.0,44.2294,44.3414,44.192,44.3134,187535.0
2022-04-07 10:15:00,47.43,47.49,47.39,47.41,192028.0,44.3041,44.3601,44.2667,44.2854,192028.0
2022-04-07 10:20:00,47.4,47.44,47.36,47.38,141144.0,44.2761,44.3134,44.2387,44.2574,141144.0
2022-04-07 10:25:00,47.38,47.45,47.35,47.38,127986.0,44.2574,44.3228,44.2294,44.2574,127986.0
2022-04-07 10:30:00,47.38,47.5,47.33,47.37,200331.0,44.2574,44.3695,44.2107,44.248,200331.0
2022-04-07 10:35:00,47.37,47.42,47.26,47.27,197758.0,44.248,44.2947,44.1453,44.1546,197758.0
2022-04-07 10:40:00,47.27,47.28,47.15,47.19,246242.0,44.1546,44.164,44.0425,44.0799,246242.0
2022-04-07 10:45:00,47.19,47.23,47.1,47.13,159112.0,44.0799,44.1173,43.9958,44.0239,159112.0
2022-04-07 10:50:00,47.14,47.21,47.12,47.2,162558.0,44.0332,44.0986,44.0145,44.0892,162558.0
2022-04-07 10:55:00,47.2,47.26,47.16,47.22,202258.0,44.0892,44.1453,44.0519,44.1079,202258.0
2022-04-07 11:00:00,47.22,47.35,47.15,47.19,277189.0,44.1079,44.2294,44.0425,44.0799,277189.0
2022-04-07 11:05:00,47.18,47.19,47.09,47.09,223766.0,44.0706,44.0799,43.9865,43.9865,223766.0
2022-04-07 11:10:00,47.09,47.1,47.02,47.06,174982.0,43.9865,43.9958,43.9211,43.9585,174982.0
2022-04-07 11:15:00,47.06,47.07,47.01,47.04,217612.0,43.9585,43.9678,43.9118,43.9398,217612.0
2022-04-07 11:20:00,47.05,47.1,47.02,47.07,188955.0,43.9491,43.9958,43.9211,43.9678,188955.0
2022-04-07 11:25:00,47.07,47.11,46.97,46.99,364915.0,43.9678,44.0052,43.8744,43.8931,364915.0
2022-04-07 11:30:00,47.0,47.01,46.85,46.88,255273.0,43.9024,43.9118,43.7623,43.7903,255273.0
2022-04-07 11:35:00,46.88,46.97,46.87,46.89,551339.0,43.7903,43.8744,43.781,43.7997,551339.0
2022-04-07 11:40:00,46.88,46.93,46.85,46.85,285595.0,43.7903,43.837,43.7623,43.7623,285595.0
2022-04-07 11:45:00,46.85,46.9,46.83,46.84,207247.0,43.7623,43.809,43.7436,43.753,207247.0
2022-04-07 11:50:00,46.85,46.9,46.81,46.84,261459.0,43.7623,43.809,43.7249,43.753,261459.0
2022-04-07 11:55:00,46.84,46.9,46.82,46.86,216134.0,43.753,43.809,43.7343,43.7716,216134.0
2022-04-07 12:00:00,46.87,46.92,46.84,46.85,134599.0,43.781,43.8277,43.753,43.7623,134599.0
2022-04-07 12:05:00,46.86,46.91,46.85,46.89,157807.0,43.7716,43.8184,43.7623,43.7997,157807.0
2022-04-07 12:10:00,46.89,46.95,46.83,46.89,246077.0,43.7997,43.8557,43.7436,43.7997,246077.0
2022-04-07 12:15:00,46.88,46.9,46.83,46.87,155756.0,43.7903,43.809,43.7436,43.781,155756.0
2022-04-07 12:20:00,46.87,46.93,46.82,46.85,132362.0,43.781,43.837,43.7343,43.7623,132362.0
2022-04-07 12:25:00,46.85,46.9,46.82,46.87,189252.0,43.7623,43.809,43.7343,43.781,189252.0
2022-04-07 12:30:00,46.87,46.87,46.82,46.83,107953.0,43.781,43.781,43.7343,43.7436,107953.0
2022-04-07 12:35:00,46.83,46.87,46.81,46.82,107744.0,43.7436,43.781,43.7249,43.7343,107744.0
2022-04-07 12:40:00,46.82,46.84,46.77,46.78,185148.0,43.7343,43.753,43.6876,43.6969,185148.0
2022-04-07 12:45:00,46.78,46.85,46.77,46.84,174056.0,43.6969,43.7623,43.6876,43.753,174056.0
2022-04-07 12:50:00,46.83,46.88,46.81,46.84,142141.0,43.7436,43.7903,43.7249,43.753,142141.0
2022-04-07 12:55:00,46.84,46.88,46.82,46.84,104444.0,43.753,43.7903,43.7343,43.753,104444.0
2022-04-07 13:00:00,46.84,46.94,46.82,46.89,138281.0,43.753,43.8464,43.7343,43.7997,138281.0
2022-04-07 13:05:00,46.89,46.93,46.86,46.9,122103.0,43.7997,43.837,43.7716,43.809,122103.0
2022-04-07 13:10:00,46.9,47.07,46.88,47.02,209337.0,43.809,43.9678,43.7903,43.9211,209337.0
2022-04-07 13:15:00,47.01,47.1,46.99,47.09,132620.0,43.9118,43.9958,43.8931,43.9865,132620.0
2022-04-07 13:20:00,47.09,47.21,47.07,47.09,156114.0,43.9865,44.0986,43.9678,43.9865,156114.0
2022-04-07 13:25:00,47.09,47.21,47.08,47.16,94807.0,43.9865,44.0986,43.9771,44.0519,94807.0
2022-04-07 13:30:00,47.16,47.21,47.14,47.2,94008.0,44.0519,44.0986,44.0332,44.0892,94008.0
2022-04-07 13:35:00,47.2,47.25,47.18,47.19,159902.0,44.0892,44.1359,44.0706,44.0799,159902.0
2022-04-07 13:40:00,47.18,47.23,47.17,47.18,120285.0,44.0706,44.1173,44.0612,44.0706,120285.0
2022-04-07 13:45:00,47.18,47.21,47.1,47.11,114587.0,44.0706,44.0986,43.9958,44.0052,114587.0
2022-04-07 13:50:00,47.12,47.24,47.1,47.22,260114.0,44.0145,44.1266,43.9958,44.1079,260114.0
2022-04-07 13:55:00,47.21,47.37,47.2,47.32,196684.0,44.0986,44.248,44.0892,44.2013,196684.0
2022-04-07 14:00:00,47.32,47.41,47.31,47.36,145684.0,44.2013,44.2854,44.192,44.2387,145684.0
2022-04-07 14:05:00,47.35,47.41,47.31,47.41,92580.0,44.2294,44.2854,44.192,44.2854,92580.0
2022-04-07 14:10:00,47.4,47.41,47.34,47.36,120651.0,44.2761,44.2854,44.22,44.2387,120651.0
2022-04-07 14:15:00,47.37,47.38,47.3,47.33,96225.0,44.248,44.2574,44.1827,44.2107,96225.0
2022-04-07 14:20:00,47.33,47.36,47.32,47.35,120500.0,44.2107,44.2387,44.2013,44.2294,120500.0
2022-04-07 14:25:00,47.34,47.48,47.34,47.37,348581.0,44.22,44.3508,44.22,44.248,348581.0
2022-04-07 14:30:00,47.37,47.39,47.32,47.36,100273.0,44.248,44.2667,44.2013,44.2387,100273.0
2022-04-07 14:35:00,47.35,47.48,47.32,47.47,143398.0,44.2294,44.3508,44.2013,44.3414,143398.0
2022-04-07 14:40:00,47.47,47.5,47.4,47.48,160524.0,44.3414,44.3695,44.2761,44.3508,160524.0
2022-04-07 14:45:00,47.47,47.52,47.41,47.48,202528.0,44.3414,44.3882,44.2854,44.3508,202528.0
2022-04-07 14:50:00,47.47,47.59,47.46,47.58,150637.0,44.3414,44.4535,44.3321,44.4442,150637.0
2022-04-07 14:55:00,47.59,47.68,47.57,47.65,238951.0,44.4535,44.5376,44.4349,44.5096,238951.0
2022-04-07 15:00:00,47.65,47.74,47.64,47.68,199796.0,44.5096,44.5937,44.5002,44.5376,199796.0
2022-04-07 15:05:00,47.68,47.76,47.65,47.75,214683.0,44.5376,44.6123,44.5096,44.603,214683.0
2022-04-07 15:10:00,47.74,47.86,47.72,47.86,289070.0,44.5937,44.7057,44.575,44.7057,289070.0
2022-04-07 15:15:00,47.86,47.91,47.8,47.83,288274.0,44.7057,44.7524,44.6497,44.6777,288274.0
2022-04-07 15:20:00,47.83,47.84,47.74,47.78,227975.0,44.6777,44.6871,44.5937,44.631,227975.0
2022-04-07 15:25:00,47.78,47.8,47.74,47.77,145955.0,44.631,44.6497,44.5937,44.6217,145955.0
2022-04-07 15:30:00,47.77,47.87,47.76,47.86,193146.0,44.6217,44.7151,44.6123,44.7057,193146.0
2022-04-07 15:35:00,47.86,47.87,47.76,47.8,272991.0,44.7057,44.7151,44.6123,44.6497,272991.0
2022-04-07 15:40:00,47.81,47.87,47.75,47.78,229919.0,44.659,44.7151,44.603,44.631,229919.0
2022-04-07 15:45:00,47.78,47.86,47.73,47.75,407043.0,44.631,44.7057,44.5843,44.603,407043.0
2022-04-07 15:50:00,47.74,47.75,47.59,47.62,615595.0,44.5937,44.603,44.4535,44.4816,615595.0
2022-04-07 15:55:00,47.61,47.62,47.5,47.55,1362125.0,44.4722,44.4816,44.3695,44.4162,1362125.0
2022-04-08 09:30:00,47.31,47.46,47.02,47.13,827651.0,44.192,44.3321,43.9211,44.0239,827651.0
2022-04-08 09:35:00,47.13,47.14,46.99,47.04,358000.0,44.0239,44.0332,43.8931,43.9398,358000.0
2022-04-08 09:40:00,47.04,47.04,46.84,46.94,378593.0,43.9398,43.9398,43.753,43.8464,378593.0
2022-04-08 09:45:00,46.94,47.06,46.89,46.98,277734.0,43.8464,43.9585,43.7997,43.8837,277734.0
2022-04-08 09:50:00,46.97,47.01,46.87,46.93,292662.0,43.8744,43.9118,43.781,43.837,292662.0
2022-04-08 09:55:00,46.93,47.01,46.89,46.98,212303.0,43.837,43.9118,43.7997,43.8837,212303.0
2022-04-08 10:00:00,46.98,47.13,46.97,47.13,295035.0,43.8837,44.0239,43.8744,44.0239,295035.0
2022-04-08 10:05:00,47.12,47.2,47.05,47.13,277133.0,44.0145,44.0892,43.9491,44.0239,277133.0
2022-04-08 10:10:00,47.12,47.14,47.0,47.08,137505.0,44.0145,44.0332,43.9024,43.9771,137505.0
2022-04-08 10:15:00,47.09,47.13,47.01,47.09,174407.0,43.9865,44.0239,43.9118,43.9865,174407.0
2022-04-08 10:20:00,47.09,47.15,47.04,47.12,122343.0,43.9865,44.0425,43.9398,44.0145,122343.0
2022-04-08 10:25:00,47.12,47.27,47.08,47.2,172104.0,44.0145,44.1546,43.9771,44.0892,172104.0
2022-04-08 10:30:00,47.19,47.28,47.17,47.23,159775.0,44.0799,44.164,44.0612,44.1173,159775.0
2022-04-08 10:35:00,47.23,47.29,47.2,47.27,127280.0,44.1173,44.1733,44.0892,44.1546,127280.0
2022-04-08 10:40:00,47.28,47.35,47.23,47.23,164465.0,44.164,44.2294,44.1173,44.1173,164465.0
2022-04-08 10:45:00,47.23,47.28,47.18,47.22,102423.0,44.1173,44.164,44.0706,44.1079,102423.0
2022-04-08 10:50:00,47.22,47.49,47.21,47.41,201492.0,44.1079,44.3601,44.0986,44.2854,201492.0
2022-04-08 10:55:00,47.41,47.53,47.4,47.53,147982.0,44.2854,44.3975,44.2761,44.3975,147982.0
2022-04-08 11:00:00,47.52,47.58,47.46,47.48,188301.0,44.3882,44.4442,44.3321,44.3508,188301.0
2022-04-08 11:05:00,47.48,47.51,47.41,47.45,150090.0,44.3508,44.3788,44.2854,44.3228,150090.0
2022-04-08 11:10:00,47.45,47.48,47.39,47.44,137595.0,44.3228,44.3508,44.2667,44.3134,137595.0
2022-04-08 11:15:00,47.44,47.45,47.36,47.41,106596.0,44.3134,44.3228,44.2387,44.2854,106596.0
2022-04-08 11:20:00,47.4,47.41,47.32,47.34,95077.0,44.2761,44.2854,44.2013,44.22,95077.0
2022-04-08 11:25:00,47.34,47.4,47.33,47.39,88302.0,44.22,44.2761,44.2107,44.2667,88302.0
2022-04-08 11:30:00,47.39,47.47,47.37,47.41,145628.0,44.2667,44.3414,44.248,44.2854,145628.0
2022-04-08 11:35:00,47.41,47.42,47.31,47.36,131832.0,44.2854,44.2947,44.192,44.2387,131832.0
2022-04-08 11:40:00,47.36,47.38,47.31,47.35,119434.0,44.2387,44.2574,44.192,44.2294,119434.0
2022-04-08 11:45:00,47.35,47.41,47.32,47.33,120963.0,44.2294,44.2854,44.2013,44.2107,120963.0
2022-04-08 11:50:00,47.34,47.41,47.32,47.37,97599.0,44.22,44.2854,44.2013,44.248,97599.0
2022-04-08 11:55:00,47.36,47.42,47.32,47.4,119661.0,44.2387,44.2947,44.2013,44.2761,119661.0
2022-04-08 12:00:00,47.39,47.46,47.38,47.43,128154.0,44.2667,44.3321,44.2574,44.3041,128154.0
2022-04-08 12:05:00,47.43,47.44,47.38,47.4,89690.0,44.3041,44.3134,44.2574,44.2761,89690.0
2022-04-08 12:10:00,47.4,47.46,47.33,47.38,186697.0,44.2761,44.3321,44.2107,44.2574,186697.0
2022-04-08 12:15:00,47.39,47.45,47.34,47.43,146947.0,44.2667,44.3228,44.22,44.3041,146947.0
2022-04-08 12:20:00,47.43,47.56,47.41,47.51,338140.0,44.3041,44.4255,44.2854,44.3788,338140.0
2022-04-08 12:25:00,47.5,47.56,47.49,47.53,258812.0,44.3695,44.4255,44.3601,44.3975,258812.0
2022-04-08 12:30:00,47.52,47.54,47.47,47.48,144247.0,44.3882,44.4068,44.3414,44.3508,144247.0
2022-04-08 12:35:00,47.48,47.52,47.45,47.51,75863.0,44.3508,44.3882,44.3228,44.3788,75863.0
2022-04-08 12:40:00,47.51,47.54,47.48,47.5,86431.0,44.3788,44.4068,44.3508,44.3695,86431.0
2022-04-08 12:45:00,47.51,47.55,47.49,47.5,113537.0,44.3788,44.4162,44.3601,44.3695,113537.0
2022-04-08 12:50:00,47.49,47.53,47.46,47.5,78453.0,44.3601,44.3975,44.3321,44.3695,78453.0
2022-04-08 12:55:00,47.49,47.52,47.47,47.51,46756.0,44.3601,44.3882,44.3414,44.3788,46756.0
2022-04-08 13:00:00,47.5,47.51,47.45,47.48,66355.0,44.3695,44.3788,44.3228,44.3508,66355.0
2022-04-08 13:05:00,47.48,47.48,47.42,47.47,58203.0,44.3508,44.3508,44.2947,44.3414,58203.0
2022-04-08 13:10:00,47.46,47.47,47.32,47.33,100478.0,44.3321,44.3414,44.2013,44.2107,100478.0
2022-04-08 13:15:00,47.34,47.34,47.3,47.34,78535.0,44.22,44.22,44.1827,44.22,78535.0
2022-04-08 13:20:00,47.34,47.34,47.29,47.3,88387.0,44.22,44.22,44.1733,44.1827,88387.0
2022-04-08 13:25:00,47.29,47.3,47.24,47.26,169936.0,44.1733,44.1827,44.1266,44.1453,169936.0
2022-04-08 13:30:00,47.26,47.28,47.21,47.22,163710.0,44.1453,44.164,44.0986,44.1079,163710.0
2022-04-08 13:35:00,47.23,47.25,47.2,47.23,128632.0,44.1173,44.1359,44.0892,44.1173,128632.0
2022-04-08 13:40:00,47.23,47.23,47.19,47.21,107526.0,44.1173,44.1173,44.0799,44.0986,107526.0
2022-04-08 13:45:00,47.21,47.21,47.14,47.16,144408.0,44.0986,44.0986,44.0332,44.0519,144408.0
2022-04-08 13:50:00,47.16,47.2,47.14,47.14,76297.0,44.0519,44.0892,44.0332,44.0332,76297.0
2022-04-08 13:55:00,47.14,47.18,47.11,47.17,116033.0,44.0332,44.0706,44.0052,44.0612,116033.0
2022-04-08 14:00:00,47.16,47.23,47.13,47.14,136331.0,44.0519,44.1173,44.0239,44.0332,136331.0
2022-04-08 14:05:00,47.13,47.18,47.12,47.17,95949.0,44.0239,44.0706,44.0145,44.0612,95949.0
2022-04-08 14:10:00,47.16,47.18,47.14,47.18,99751.0,44.0519,44.0706,44.0332,44.0706,99751.0
2022-04-08 14:15:00,47.18,47.21,47.15,47.21,174106.0,44.0706,44.0986,44.0425,44.0986,174106.0
2022-04-08 14:20:00,47.21,47.25,47.14,47.14,153756.0,44.0986,44.1359,44.0332,44.0332,153756.0
2022-04-08 14:25:00,47.14,47.15,47.06,47.08,246163.0,44.0332,44.0425,43.9585,43.9771,246163.0
2022-04-08 14:30:00,47.09,47.1,47.06,47.07,99961.0,43.9865,43.9958,43.9585,43.9678,99961.0
2022-04-08 14:35:00,47.08,47.13,47.06,47.11,123970.0,43.9771,44.0239,43.9585,44.0052,123970.0
2022-04-08 14:40:00,47.11,47.12,47.05,47.06,81914.0,44.0052,44.0145,43.9491,43.9585,81914.0
2022-04-08 14:45:00,47.07,47.15,47.05,47.13,141961.0,43.9678,44.0425,43.9491,44.0239,141961.0
2022-04-08 14:50:00,47.14,47.24,47.12,47.22,125739.0,44.0332,44.1266,44.0145,44.1079,125739.0
2022-04-08 14:55:00,47.21,47.22,47.14,47.17,118534.0,44.0986,44.1079,44.0332,44.0612,118534.0
2022-04-08 15:00:00,47.16,47.21,47.15,47.18,106973.0,44.0519,44.0986,44.0425,44.0706,106973.0
2022-04-08 15:05:00,47.18,47.19,47.08,47.11,166405.0,44.0706,44.0799,43.9771,44.0052,166405.0
2022-04-08 15:10:00,47.11,47.25,47.09,47.17,244029.0,44.0052,44.1359,43.9865,44.0612,244029.0
2022-04-08 15:15:00,47.17,47.23,47.13,47.14,215113.0,44.0612,44.1173,44.0239,44.0332,215113.0
2022-04-08 15:20:00,47.14,47.17,47.11,47.13,173747.0,44.0332,44.0612,44.0052,44.0239,173747.0
2022-04-08 15:25:00,47.13,47.18,47.12,47.16,152512.0,44.0239,44.0706,44.0145,44.0519,152512.0
2022-04-08 15:30:00,47.17,47.2,47.12,47.13,185185.0,44.0612,44.0892,44.0145,44.0239,185185.0
2022-04-08 15:35:00,47.14,47.18,47.08,47.15,284096.0,44.0332,44.0706,43.9771,44.0425,284096.0
2022-04-08 15:40:00,47.15,47.22,47.11,47.21,319219.0,44.0425,44.1079,44.0052,44.0986,319219.0
2022-04-08 15:45:00,47.2,47.24,47.17,47.17,344112.0,44.0892,44.1266,44.0612,44.0612,344112.0
2022-04-08 15:50:00,47.16,47.22,46.97,47.01,931068.0,44.0519,44.1079,43.8744,43.9118,931068.0
2022-04-08 15:55:00,47.01,47.04,46.95,47.03,1792514.0,43.9118,43.9398,43.8557,43.9304,1792514.0
2022-04-11 09:30:00,46.94,46.99,46.66,46.75,1169221.0,43.8464,43.8931,43.5848,43.6689,1169221.0
2022-04-11 09:35:00,46.75,46.94,46.73,46.77,352028.0,43.6689,43.8464,43.6502,43.6876,352028.0
2022-04-11 09:40:00,46.77,47.02,46.74,46.93,354213.0,43.6876,43.9211,43.6596,43.837,354213.0
2022-04-11 09:45:00,46.93,47.16,46.92,47.04,302344.0,43.837,44.0519,43.8277,43.9398,302344.0
2022-04-11 09:50:00,47.03,47.1,46.96,47.04,270791.0,43.9304,43.9958,43.8651,43.9398,270791.0
2022-04-11 09:55:00,47.04,47.16,47.01,47.11,204636.0,43.9398,44.0519,43.9118,44.0052,204636.0
2022-04-11 10:00:00,47.1,47.24,47.04,47.1,250405.0,43.9958,44.1266,43.9398,43.9958,250405.0
2022-04-11 10:05:00,47.09,47.1,46.95,47.02,220643.0,43.9865,43.9958,43.8557,43.9211,220643.0
2022-04-11 10:10:00,47.02,47.07,46.93,47.0,211938.0,43.9211,43.9678,43.837,43.9024,211938.0
2022-04-11 10:15:00,47.0,47.08,46.96,47.03,184274.0,43.9024,43.9771,43.8651,43.9304,184274.0
2022-04-11 10:20:00,47.02,47.3,47.02,47.21,350799.0,43.9211,44.1827,43.9211,44.0986,350799.0
2022-04-11 10:25:00,47.21,47.22,47.04,47.11,232356.0,44.0986,44.1079,43.9398,44.0052,232356.0
2022-04-11 10:30:00,47.11,47.23,47.06,47.19,184014.0,44.0052,44.1173,43.9585,44.0799,184014.0
2022-04-11 10:35:00,47.19,47.24,47.13,47.14,245790.0,44.0799,44.1266,44.0239,44.0332,245790.0
2022-04-11 10:40:00,47.13,47.15,47.02,47.02,209965.0,44.0239,44.0425,43.9211,43.9211,209965.0
2022-04-11 10:45:00,47.02,47.07,46.98,47.05,155345.0,43.9211,43.9678,43.8837,43.9491,155345.0
2022-04-11 10:50:00,47.05,47.11,47.04,47.11,162069.0,43.9491,44.0052,43.9398,44.0052,162069.0
2022-04-11 10:55:00,47.11,47.13,46.99,47.0,129738.0,44.0052,44.0239,43.8931,43.9024,129738.0
2022-04-11 11:00:00,47.0,47.06,46.94,46.95,140077.0,43.9024,43.9585,43.8464,43.8557,140077.0
2022-04-11 11:05:00,46.94,47.06,46.91,47.0,147405.0,43.8464,43.9585,43.8184,43.9024,147405.0
2022-04-11 11:10:00,46.99,47.04,46.95,46.96,114242.0,43.8931,43.9398,43.8557,43.8651,114242.0
2022-04-11 11:15:00,46.95,47.02,46.91,46.96,124103.0,43.8557,43.9211,43.8184,43.8651,124103.0
2022-04-11 11:20:00,46.95,46.99,46.9,46.91,130732.0,43.8557,43.8931,43.809,43.8184,130732.0
2022-04-11 11:25:00,46.91,46.93,46.83,46.87,199550.0,43.8184,43.837,43.7436,43.781,199550.0
2022-04-11 11:30:00,46.87,46.98,46.84,46.96,3728285.0,43.781,43.8837,43.753,43.8651,3728285.0
2022-04-11 11:35:00,46.97,47.05,46.91,46.95,186386.0,43.8744,43.9491,43.8184,43.8557,186386.0
2022-04-11 11:40:00,46.95,47.07,46.94,47.03,151692.0,43.8557,43.9678,43.8464,43.9304,151692.0
2022-04-11 11:45:00,47.03,47.09,47.0,47.03,183804.0,43.9304,43.9865,43.9024,43.9304,183804.0
2022-04-11 11:50:00,47.03,47.1,47.01,47.09,165400.0,43.9304,43.9958,43.9118,43.9865,165400.0
2022-04-11 11:55:00,47.09,47.09,47.0,47.04,153712.0,43.9865,43.9865,43.9024,43.9398,153712.0
2022-04-11 12:00:00,47.04,47.05,46.96,47.05,127377.0,43.9398,43.9491,43.8651,43.9491,127377.0
2022-04-11 12:05:00,47.04,47.08,47.03,47.05,88480.0,43.9398,43.9771,43.9304,43.9491,88480.0
2022-04-11 12:10:00,47.05,47.07,46.98,47.02,78031.0,43.9491,43.9678,43.8837,43.9211,78031.0
2022-04-11 12:15:00,47.02,47.03,46.99,47.01,98387.0,43.9211,43.9304,43.8931,43.9118,98387.0
2022-04-11 12:20:00,47.02,47.04,46.92,46.93,134534.0,43.9211,43.9398,43.8277,43.837,134534.0
2022-04-11 12:25:00,46.94,46.96,46.89,46.9,105794.0,43.8464,43.8651,43.7997,43.809,105794.0
2022-04-11 12:30:00,46.89,46.91,46.86,46.89,82037.0,43.7997,43.8184,43.7716,43.7997,82037.0
2022-04-11 12:35:00,46.89,46.94,46.87,46.91,100341.0,43.7997,43.8464,43.781,43.8184,100341.0
2022-04-11 12:40:00,46.91,46.93,46.89,46.91,63765.0,43.8184,43.837,43.7997,43.8184,63765.0
2022-04-11 12:45:00,46.91,46.98,46.91,46.98,96542.0,43.8184,43.8837,43.8184,43.8837,96542.0
2022-04-11 12:50:00,46.98,47.0,46.92,46.94,125655.0,43.8837,43.9024,43.8277,43.8464,125655.0
2022-04-11 12:55:00,46.95,47.01,46.93,47.0,81096.0,43.8557,43.9118,43.837,43.9024,81096.0
2022-04-11 13:00:00,47.0,47.14,46.99,47.05,374230.0,43.9024,44.0332,43.8931,43.9491,374230.0
2022-04-11 13:05:00,47.05,47.13,47.03,47.05,150259.0,43.9491,44.0239,43.9304,43.9491,150259.0
2022-04-11 13:10:00,47.05,47.1,47.03,47.08,197233.0,43.9491,43.9958,43.9304,43.9771,197233.0
2022-04-11 13:15:00,47.08,47.09,46.98,47.03,127445.0,43.9771,43.9865,43.8837,43.9304,127445.0
2022-04-11 13:20:00,47.03,47.05,46.99,47.02,105151.0,43.9304,43.9491,43.8931,43.9211,105151.0
2022-04-11 13:25:00,47.02,47.08,47.0,47.04,130492.0,43.9211,43.9771,43.9024,43.9398,130492.0
2022-04-11 13:30:00,47.04,47.09,47.03,47.09,90187.0,43.9398,43.9865,43.9304,43.9865,90187.0
2022-04-11 13:35:00,47.09,47.11,47.02,47.04,120395.0,43.9865,44.0052,43.9211,43.9398,120395.0
2022-04-11 13:40:00,47.04,47.09,46.99,47.0,138199.0,43.9398,43.9865,43.8931,43.9024,138199.0
2022-04-11 13:45:00,47.0,47.02,46.96,46.97,160714.0,43.9024,43.9211,43.8651,43.8744,160714.0
2022-04-11 13:50:00,46.97,46.98,46.93,46.95,121616.0,43.8744,43.8837,43.837,43.8557,121616.0
2022-04-11 13:55:00,46.94,46.97,46.91,46.95,130644.0,43.8464,43.8744,43.8184,43.8557,130644.0
2022-04-11 14:00:00,46.95,46.99,46.9,46.99,210253.0,43.8557,43.8931,43.809,43.8931,210253.0
2022-04-11 14:05:00,46.98,47.05,46.96,47.01,199004.0,43.8837,43.9491,43.8651,43.9118,199004.0
2022-04-11 14:10:00,47.0,47.02,46.9,46.91,124630.0,43.9024,43.9211,43.809,43.8184,124630.0
2022-04-11 14:15:00,46.91,46.92,46.86,46.87,128258.0,43.8184,43.8277,43.7716,43.781,128258.0
2022-04-11 14:20:00,46.87,46.88,46.81,46.82,146899.0,43.781,43.7903,43.7249,43.7343,146899.0
2022-04-11 14:25:00,46.81,46.85,46.8,46.83,211985.0,43.7249,43.7623,43.7156,43.7436,211985.0
2022-04-11 14:30:00,46.82,46.83,46.77,46.79,349178.0,43.7343,43.7436,43.6876,43.7063,349178.0
2022-04-11 14:35:00,46.78,46.83,46.77,46.83,166364.0,43.6969,43.7436,43.6876,43.7436,166364.0
2022-04-11 14:40:00,46.82,46.85,46.79,46.83,170616.0,43.7343,43.7623,43.7063,43.7436,170616.0
2022-04-11 14:45:00,46.84,46.93,46.82,46.92,190789.0,43.753,43.837,43.7343,43.8277,190789.0
2022-04-11 14:50:00,46.93,46.99,46.91,46.93,151308.0,43.837,43.8931,43.8184,43.837,151308.0
2022-04-11 14:55:00,46.93,46.95,46.9,46.94,129554.0,43.837,43.8557,43.809,43.8464,129554.0
2022-04-11 15:00:00,46.94,47.01,46.86,46.88,190866.0,43.8464,43.9118,43.7716,43.7903,190866.0
2022-04-11 15:05:00,46.88,46.91,46.86,46.89,181297.0,43.7903,43.8184,43.7716,43.7997,181297.0
2022-04-11 15:10:00,46.9,46.91,46.83,46.84,201972.0,43.809,43.8184,43.7436,43.753,201972.0
2022-04-11 15:15:00,46.84,46.9,46.82,46.88,283177.0,43.753,43.809,43.7343,43.7903,283177.0
2022-04-11 15:20:00,46.88,46.89,46.82,46.82,211306.0,43.7903,43.7997,43.7343,43.7343,211306.0
2022-04-11 15:25:00,46.83,46.85,46.73,46.75,353007.0,43.7436,43.7623,43.6502,43.6689,353007.0
2022-04-11 15:30:00,46.76,46.77,46.66,46.66,467277.0,43.6782,43.6876,43.5848,43.5848,467277.0
2022-04-11 15:35:00,46.66,46.73,46.64,46.73,381579.0,43.5848,43.6502,43.5661,43.6502,381579.0
2022-04-11 15:40:00,46.72,46.77,46.69,46.71,336173.0,43.6409,43.6876,43.6129,43.6315,336173.0
2022-04-11 15:45:00,46.71,46.75,46.67,46.69,548974.0,43.6315,43.6689,43.5942,43.6129,548974.0
2022-04-11 15:50:00,46.68,46.72,46.54,46.57,1037753.0,43.6035,43.6409,43.4727,43.5008,1037753.0
2022-04-11 15:55:00,46.58,46.61,46.53,46.57,2093950.0,43.5101,43.5381,43.4634,43.5008,2093950.0
2022-04-12 09:30:00,47.32,47.36,46.97,47.17,1301537.0,44.2013,44.2387,43.8744,44.0612,1301537.0
2022-04-12 09:35:00,47.17,47.33,47.1,47.29,388229.0,44.0612,44.2107,43.9958,44.1733,388229.0
2022-04-12 09:40:00,47.29,47.36,47.2,47.31,426401.0,44.1733,44.2387,44.0892,44.192,426401.0
2022-04-12 09:45:00,47.31,47.64,47.27,47.63,595590.0,44.192,44.5002,44.1546,44.4909,595590.0
2022-04-12 09:50:00,47.62,47.91,47.56,47.84,1019008.0,44.4816,44.7524,44.4255,44.6871,1019008.0
2022-04-12 09:55:00,47.84,47.84,47.58,47.75,445480.0,44.6871,44.6871,44.4442,44.603,445480.0
2022-04-12 10:00:00,47.76,47.78,47.53,47.54,396981.0,44.6123,44.631,44.3975,44.4068,396981.0
2022-04-12 10:05:00,47.54,47.54,47.22,47.25,315896.0,44.4068,44.4068,44.1079,44.1359,315896.0
2022-04-12 10:10:00,47.25,47.45,47.24,47.44,395841.0,44.1359,44.3228,44.1266,44.3134,395841.0
2022-04-12 10:15:00,47.45,47.46,47.18,47.19,314244.0,44.3228,44.3321,44.0706,44.0799,314244.0
2022-04-12 10:20:00,47.19,47.26,47.12,47.16,220666.0,44.0799,44.1453,44.0145,44.0519,220666.0
2022-04-12 10:25:00,47.16,47.22,47.12,47.14,148119.0,44.0519,44.1079,44.0145,44.0332,148119.0
2022-04-12 10:30:00,47.14,47.16,47.04,47.11,171327.0,44.0332,44.0519,43.9398,44.0052,171327.0
2022-04-12 10:35:00,47.11,47.16,46.96,47.01,224181.0,44.0052,44.0519,43.8651,43.9118,224181.0
2022-04-12 10:40:00,47.01,47.04,46.94,47.02,184010.0,43.9118,43.9398,43.8464,43.9211,184010.0
2022-04-12 10:45:00,47.03,47.09,46.96,46.98,219539.0,43.9304,43.9865,43.8651,43.8837,219539.0
2022-04-12 10:50:00,46.98,46.98,46.88,46.91,197417.0,43.8837,43.8837,43.7903,43.8184,197417.0
2022-04-12 10:55:00,46.92,46.98,46.89,46.96,162375.0,43.8277,43.8837,43.7997,43.8651,162375.0
2022-04-12 11:00:00,46.96,47.0,46.91,46.91,149892.0,43.8651,43.9024,43.8184,43.8184,149892.0
2022-04-12 11:05:00,46.92,46.95,46.82,46.9,294686.0,43.8277,43.8557,43.7343,43.809,294686.0
2022-04-12 11:10:00,46.9,46.97,46.86,46.96,161166.0,43.809,43.8744,43.7716,43.8651,161166.0
2022-04-12 11:15:00,46.96,47.05,46.91,47.04,277975.0,43.8651,43.9491,43.8184,43.9398,277975.0
2022-04-12 11:20:00,47.04,47.11,46.98,47.09,208208.0,43.9398,44.0052,43.8837,43.9865,208208.0
2022-04-12 11:25:00,47.1,47.25,47.1,47.19,221281.0,43.9958,44.1359,43.9958,44.0799,221281.0
2022-04-12 11:30:00,47.2,47.27,47.19,47.25,194579.0,44.0892,44.1546,44.0799,44.1359,194579.0
2022-04-12 11:35:00,47.25,47.26,47.14,47.18,167586.0,44.1359,44.1453,44.0332,44.0706,167586.0
2022-04-12 11:40:00,47.18,47.24,47.15,47.23,101501.0,44.0706,44.1266,44.0425,44.1173,101501.0
2022-04-12 11:45:00,47.24,47.25,47.16,47.2,110420.0,44.1266,44.1359,44.0519,44.0892,110420.0
2022-04-12 11:50:00,47.2,47.24,47.14,47.21,88876.0,44.0892,44.1266,44.0332,44.0986,88876.0
2022-04-12 11:55:00,47.22,47.23,47.17,47.2,104002.0,44.1079,44.1173,44.0612,44.0892,104002.0
2022-04-12 12:00:00,47.21,47.23,47.15,47.18,109819.0,44.0986,44.1173,44.0425,44.0706,109819.0
2022-04-12 12:05:00,47.18,47.19,47.06,47.09,148748.0,44.0706,44.0799,43.9585,43.9865,148748.0
2022-04-12 12:10:00,47.09,47.09,47.01,47.05,144280.0,43.9865,43.9865,43.9118,43.9491,144280.0
2022-04-12 12:15:00,47.05,47.17,47.03,47.11,148740.0,43.9491,44.0612,43.9304,44.0052,148740.0
2022-04-12 12:20:00,47.11,47.11,47.0,47.01,112624.0,44.0052,44.0052,43.9024,43.9118,112624.0
2022-04-12 12:25:00,47.02,47.03,46.94,47.0,140936.0,43.9211,43.9304,43.8464,43.9024,140936.0
2022-04-12 12:30:00,47.0,47.05,46.98,47.0,111299.0,43.9024,43.9491,43.8837,43.9024,111299.0
2022-04-12 12:35:00,47.0,47.07,46.97,47.04,178957.0,43.9024,43.9678,43.8744,43.9398,178957.0
2022-04-12 12:40:00,47.04,47.09,47.01,47.04,172179.0,43.9398,43.9865,43.9118,43.9398,172179.0
2022-04-12 12:45:00,47.05,47.11,47.02,47.1,118946.0,43.9491,44.0052,43.9211,43.9958,118946.0
2022-04-12 12:50:00,47.09,47.19,47.08,47.13,150038.0,43.9865,44.0799,43.9771,44.0239,150038.0
2022-04-12 12:55:00,47.12,47.16,47.1,47.14,120576.0,44.0145,44.0519,43.9958,44.0332,120576.0
2022-04-12 13:00:00,47.13,47.14,46.99,47.04,152761.0,44.0239,44.0332,43.8931,43.9398,152761.0
2022-04-12 13:05:00,47.04,47.09,47.02,47.05,127039.0,43.9398,43.9865,43.9211,43.9491,127039.0
2022-04-12 13:10:00,47.05,47.19,47.02,47.15,268348.0,43.9491,44.0799,43.9211,44.0425,268348.0
2022-04-12 13:15:00,47.15,47.15,47.06,47.12,133251.0,44.0425,44.0425,43.9585,44.0145,133251.0
2022-04-12 13:20:00,47.12,47.19,47.08,47.13,170469.0,44.0145,44.0799,43.9771,44.0239,170469.0
2022-04-12 13:25:00,47.12,47.13,47.06,47.06,113784.0,44.0145,44.0239,43.9585,43.9585,113784.0
2022-04-12 13:30:00,47.07,47.08,47.0,47.05,138232.0,43.9678,43.9771,43.9024,43.9491,138232.0
2022-04-12 13:35:00,47.05,47.09,47.01,47.03,117239.0,43.9491,43.9865,43.9118,43.9304,117239.0
2022-04-12 13:40:00,47.02,47.05,46.98,47.0,135836.0,43.9211,43.9491,43.8837,43.9024,135836.0
2022-04-12 13:45:00,47.0,47.01,46.93,46.96,170857.0,43.9024,43.9118,43.837,43.8651,170857.0
2022-04-12 13:50:00,46.96,46.96,46.84,46.87,163547.0,43.8651,43.8651,43.753,43.781,163547.0
2022-04-12 13:55:00,46.87,46.87,46.79,46.8,142855.0,43.781,43.781,43.7063,43.7156,142855.0
2022-04-12 14:00:00,46.8,46.82,46.71,46.81,239961.0,43.7156,43.7343,43.6315,43.7249,239961.0
2022-04-12 14:05:00,46.81,46.86,46.79,46.83,124308.0,43.7249,43.7716,43.7063,43.7436,124308.0
2022-04-12 14:10:00,46.83,46.85,46.75,46.75,163815.0,43.7436,43.7623,43.6689,43.6689,163815.0
2022-04-12 14:15:00,46.75,46.76,46.68,46.73,205717.0,43.6689,43.6782,43.6035,43.6502,205717.0
2022-04-12 14:20:00,46.72,46.77,46.66,46.66,134452.0,43.6409,43.6876,43.5848,43.5848,134452.0
2022-04-12 14:25:00,46.66,46.71,46.63,46.69,271305.0,43.5848,43.6315,43.5568,43.6129,271305.0
2022-04-12 14:30:00,46.68,46.73,46.63,46.71,194110.0,43.6035,43.6502,43.5568,43.6315,194110.0
2022-04-12 14:35:00,46.7,46.76,46.66,46.69,200410.0,43.6222,43.6782,43.5848,43.6129,200410.0
2022-04-12 14:40:00,46.68,46.72,46.64,46.68,200417.0,43.6035,43.6409,43.5661,43.6035,200417.0
2022-04-12 14:45:00,46.69,46.74,46.68,46.71,149346.0,43.6129,43.6596,43.6035,43.6315,149346.0
2022-04-12 14:50:00,46.71,46.73,46.66,46.7,188681.0,43.6315,43.6502,43.5848,43.6222,188681.0
2022-04-12 14:55:00,46.7,46.74,46.63,46.65,180554.0,43.6222,43.6596,43.5568,43.5755,180554.0
2022-04-12 15:00:00,46.65,46.67,46.53,46.55,275071.0,43.5755,43.5942,43.4634,43.4821,275071.0
2022-04-12 15:05:00,46.54,46.59,46.47,46.48,373135.0,43.4727,43.5194,43.4074,43.4167,373135.0
2022-04-12 15:10:00,46.48,46.54,46.45,46.5,197842.0,43.4167,43.4727,43.3887,43.4354,197842.0
2022-04-12 15:15:00,46.49,46.53,46.47,46.52,150366.0,43.426,43.4634,43.4074,43.4541,150366.0
2022-04-12 15:20:00,46.52,46.56,46.5,46.53,193471.0,43.4541,43.4914,43.4354,43.4634,193471.0
2022-04-12 15:25:00,46.52,46.52,46.41,46.46,199514.0,43.4541,43.4541,43.3513,43.398,199514.0
2022-04-12 15:30:00,46.45,46.5,46.41,46.48,287316.0,43.3887,43.4354,43.3513,43.4167,287316.0
2022-04-12 15:35:00,46.48,46.59,46.45,46.56,320752.0,43.4167,43.5194,43.3887,43.4914,320752.0
2022-04-12 15:40:00,46.55,46.6,46.47,46.49,508107.0,43.4821,43.5288,43.4074,43.426,508107.0
2022-04-12 15:45:00,46.49,46.64,46.45,46.61,591921.0,43.426,43.5661,43.3887,43.5381,591921.0
2022-04-12 15:50:00,46.6,46.6,46.45,46.48,672727.0,43.5288,43.5288,43.3887,43.4167,672727.0
2022-04-12 15:55:00,46.49,46.53,46.44,46.5,1328586.0,43.426,43.4634,43.3793,43.4354,1328586.0
2022-04-13 09:30:00,46.75,46.79,46.55,46.73,538055.0,43.6689,43.7063,43.4821,43.6502,538055.0
2022-04-13 09:35:00,46.73,47.13,46.72,47.03,364195.0,43.6502,44.0239,43.6409,43.9304,364195.0
2022-04-13 09:40:00,47.04,47.08,46.93,47.0,373562.0,43.9398,43.9771,43.837,43.9024,373562.0
2022-04-13 09:45:00,47.0,47.27,46.96,47.11,294293.0,43.9024,44.1546,43.8651,44.0052,294293.0
2022-04-13 09:50:00,47.1,47.11,46.91,46.94,221720.0,43.9958,44.0052,43.8184,43.8464,221720.0
2022-04-13 09:55:00,46.95,46.96,46.75,46.83,258946.0,43.8557,43.8651,43.6689,43.7436,258946.0
2022-04-13 10:00:00,46.84,46.86,46.71,46.84,261681.0,43.753,43.7716,43.6315,43.753,261681.0
2022-04-13 10:05:00,46.84,46.94,46.77,46.78,141070.0,43.753,43.8464,43.6876,43.6969,141070.0
2022-04-13 10:10:00,46.78,46.83,46.73,46.77,165102.0,43.6969,43.7436,43.6502,43.6876,165102.0
2022-04-13 10:15:00,46.77,46.9,46.76,46.9,150779.0,43.6876,43.809,43.6782,43.809,150779.0
2022-04-13 10:20:00,46.89,46.98,46.87,46.96,135763.0,43.7997,43.8837,43.781,43.8651,135763.0
2022-04-13 10:25:00,46.96,46.98,46.85,46.89,164293.0,43.8651,43.8837,43.7623,43.7997,164293.0
2022-04-13 10:30:00,46.88,47.0,46.85,46.93,133815.0,43.7903,43.9024,43.7623,43.837,133815.0
2022-04-13 10:35:00,46.92,46.96,46.82,46.84,134571.0,43.8277,43.8651,43.7343,43.753,134571.0
2022-04-13 10:40:00,46.82,46.87,46.78,46.86,154914.0,43.7343,43.781,43.6969,43.7716,154914.0
2022-04-13 10:45:00,46.86,46.95,46.82,46.85,106222.0,43.7716,43.8557,43.7343,43.7623,106222.0
2022-04-13 10:50:00,46.84,46.92,46.81,46.83,139340.0,43.753,43.8277,43.7249,43.7436,139340.0
2022-04-13 10:55:00,46.82,46.84,46.7,46.78,193434.0,43.7343,43.753,43.6222,43.6969,193434.0
2022-04-13 11:00:00,46.78,46.99,46.73,46.95,282818.0,43.6969,43.8931,43.6502,43.8557,282818.0
2022-04-13 11:05:00,46.94,46.99,46.91,46.96,94249.0,43.8464,43.8931,43.8184,43.8651,94249.0
2022-04-13 11:10:00,46.96,47.02,46.92,47.0,180805.0,43.8651,43.9211,43.8277,43.9024,180805.0
2022-04-13 11:15:00,47.0,47.06,46.96,47.04,149648.0,43.9024,43.9585,43.8651,43.9398,149648.0
2022-04-13 11:20:00,47.04,47.06,46.98,47.04,147589.0,43.9398,43.9585,43.8837,43.9398,147589.0
2022-04-13 11:25:00,47.04,47.1,47.03,47.05,87297.0,43.9398,43.9958,43.9304,43.9491,87297.0
2022-04-13 11:30:00,47.05,47.08,46.98,47.01,219531.0,43.9491,43.9771,43.8837,43.9118,219531.0
2022-04-13 11:35:00,47.0,47.02,46.91,46.94,100585.0,43.9024,43.9211,43.8184,43.8464,100585.0
2022-04-13 11:40:00,46.94,46.95,46.88,46.91,118970.0,43.8464,43.8557,43.7903,43.8184,118970.0
2022-04-13 11:45:00,46.91,46.92,46.82,46.85,145770.0,43.8184,43.8277,43.7343,43.7623,145770.0
2022-04-13 11:50:00,46.86,46.86,46.8,46.82,125194.0,43.7716,43.7716,43.7156,43.7343,125194.0
2022-04-13 11:55:00,46.82,46.87,46.8,46.85,160451.0,43.7343,43.781,43.7156,43.7623,160451.0
2022-04-13 12:00:00,46.86,46.86,46.75,46.8,159730.0,43.7716,43.7716,43.6689,43.7156,159730.0
2022-04-13 12:05:00,46.79,46.81,46.75,46.79,155553.0,43.7063,43.7249,43.6689,43.7063,155553.0
2022-04-13 12:10:00,46.78,46.8,46.68,46.8,181559.0,43.6969,43.7156,43.6035,43.7156,181559.0
2022-04-13 12:15:00,46.8,46.81,46.74,46.76,119553.0,43.7156,43.7249,43.6596,43.6782,119553.0
2022-04-13 12:20:00,46.76,46.79,46.71,46.79,116133.0,43.6782,43.7063,43.6315,43.7063,116133.0
2022-04-13 12:25:00,46.79,46.83,46.77,46.78,147533.0,43.7063,43.7436,43.6876,43.6969,147533.0
2022-04-13 12:30:00,46.78,46.84,46.77,46.83,123789.0,43.6969,43.753,43.6876,43.7436,123789.0
2022-04-13 12:35:00,46.83,46.88,46.82,46.84,192441.0,43.7436,43.7903,43.7343,43.753,192441.0
2022-04-13 12:40:00,46.84,46.93,46.83,46.92,162183.0,43.753,43.837,43.7436,43.8277,162183.0
2022-04-13 12:45:00,46.92,46.93,46.88,46.93,96866.0,43.8277,43.837,43.7903,43.837,96866.0
2022-04-13 12:50:00,46.92,46.97,46.88,46.9,121401.0,43.8277,43.8744,43.7903,43.809,121401.0
2022-04-13 12:55:00,46.9,46.92,46.87,46.89,107559.0,43.809,43.8277,43.781,43.7997,107559.0
2022-04-13 13:00:00,46.9,46.92,46.84,46.88,97294.0,43.809,43.8277,43.753,43.7903,97294.0
2022-04-13 13:05:00,46.88,46.91,46.83,46.88,113493.0,43.7903,43.8184,43.7436,43.7903,113493.0
2022-04-13 13:10:00,46.88,46.94,46.87,46.87,94984.0,43.7903,43.8464,43.781,43.781,94984.0
2022-04-13 13:15:00,46.88,46.89,46.79,46.81,84624.0,43.7903,43.7997,43.7063,43.7249,84624.0
2022-04-13 13:20:00,46.82,46.85,46.8,46.8,112436.0,43.7343,43.7623,43.7156,43.7156,112436.0
2022-04-13 13:25:00,46.8,46.81,46.75,46.8,150976.0,43.7156,43.7249,43.6689,43.7156,150976.0
2022-04-13 13:30:00,46.8,46.82,46.75,46.76,111119.0,43.7156,43.7343,43.6689,43.6782,111119.0
2022-04-13 13:35:00,46.76,46.78,46.73,46.74,89943.0,43.6782,43.6969,43.6502,43.6596,89943.0
2022-04-13 13:40:00,46.75,46.78,46.73,46.78,129285.0,43.6689,43.6969,43.6502,43.6969,129285.0
2022-04-13 13:45:00,46.78,46.81,46.73,46.76,120279.0,43.6969,43.7249,43.6502,43.6782,120279.0
2022-04-13 13:50:00,46.75,46.76,46.68,46.7,218623.0,43.6689,43.6782,43.6035,43.6222,218623.0
2022-04-13 13:55:00,46.69,46.77,46.64,46.76,178740.0,43.6129,43.6876,43.5661,43.6782,178740.0
2022-04-13 14:00:00,46.75,46.79,46.72,46.78,95976.0,43.6689,43.7063,43.6409,43.6969,95976.0
2022-04-13 14:05:00,46.77,46.84,46.77,46.82,230323.0,43.6876,43.753,43.6876,43.7343,230323.0
2022-04-13 14:10:00,46.82,46.82,46.75,46.81,141862.0,43.7343,43.7343,43.6689,43.7249,141862.0
2022-04-13 14:15:00,46.82,46.83,46.77,46.78,112228.0,43.7343,43.7436,43.6876,43.6969,112228.0
2022-04-13 14:20:00,46.78,46.82,46.75,46.79,128604.0,43.6969,43.7343,43.6689,43.7063,128604.0
2022-04-13 14:25:00,46.79,46.8,46.74,46.78,153927.0,43.7063,43.7156,43.6596,43.6969,153927.0
2022-04-13 14:30:00,46.78,46.78,46.71,46.75,216898.0,43.6969,43.6969,43.6315,43.6689,216898.0
2022-04-13 14:35:00,46.75,46.79,46.74,46.77,151301.0,43.6689,43.7063,43.6596,43.6876,151301.0
2022-04-13 14:40:00,46.77,46.82,46.77,46.8,71760.0,43.6876,43.7343,43.6876,43.7156,71760.0
2022-04-13 14:45:00,46.81,46.85,46.79,46.83,119464.0,43.7249,43.7623,43.7063,43.7436,119464.0
2022-04-13 14:50:00,46.84,46.87,46.82,46.83,108624.0,43.753,43.781,43.7343,43.7436,108624.0
2022-04-13 14:55:00,46.83,46.85,46.8,46.8,87654.0,43.7436,43.7623,43.7156,43.7156,87654.0
2022-04-13 15:00:00,46.8,46.82,46.75,46.8,161230.0,43.7156,43.7343,43.6689,43.7156,161230.0
2022-04-13 15:05:00,46.8,46.91,46.8,46.9,206387.0,43.7156,43.8184,43.7156,43.809,206387.0
2022-04-13 15:10:00,46.9,46.92,46.86,46.9,139906.0,43.809,43.8277,43.7716,43.809,139906.0
2022-04-13 15:15:00,46.89,46.93,46.88,46.93,131567.0,43.7997,43.837,43.7903,43.837,131567.0
2022-04-13 15:20:00,46.93,46.97,46.89,46.97,157418.0,43.837,43.8744,43.7997,43.8744,157418.0
2022-04-13 15:25:00,46.97,47.01,46.93,47.01,202922.0,43.8744,43.9118,43.837,43.9118,202922.0
2022-04-13 15:30:00,47.01,47.13,47.0,47.11,338314.0,43.9118,44.0239,43.9024,44.0052,338314.0
2022-04-13 15:35:00,47.1,47.12,47.04,47.07,356127.0,43.9958,44.0145,43.9398,43.9678,356127.0
2022-04-13 15:40:00,47.07,47.09,47.03,47.07,316469.0,43.9678,43.9865,43.9304,43.9678,316469.0
2022-04-13 15:45:00,47.07,47.1,46.99,47.05,449821.0,43.9678,43.9958,43.8931,43.9491,449821.0
2022-04-13 15:50:00,47.05,47.08,46.94,47.01,843177.0,43.9491,43.9771,43.8464,43.9118,843177.0
2022-04-13 15:55:00,47.01,47.03,46.93,47.02,1177028.0,43.9118,43.9304,43.837,43.9211,1177028.0
2022-04-14 09:30:00,46.74,46.75,46.32,46.57,2153247.0,43.6596,43.6689,43.2672,43.5008,2153247.0
2022-04-14 09:35:00,46.58,46.71,46.46,46.51,606585.0,43.5101,43.6315,43.398,43.4447,606585.0
2022-04-14 09:40:00,46.51,46.52,45.9,46.09,2006330.0,43.4447,43.4541,42.8749,43.0524,2006330.0
2022-04-14 09:45:00,46.09,46.23,46.01,46.16,534432.0,43.0524,43.1832,42.9777,43.1178,534432.0
2022-04-14 09:50:00,46.16,46.2,46.04,46.11,374335.0,43.1178,43.1551,43.0057,43.0711,374335.0
2022-04-14 09:55:00,46.11,46.15,45.98,46.0,450212.0,43.0711,43.1084,42.9496,42.9683,450212.0
2022-04-14 10:00:00,46.01,46.2,45.98,46.17,548822.0,42.9777,43.1551,42.9496,43.1271,548822.0
2022-04-14 10:05:00,46.17,46.23,46.01,46.07,327920.0,43.1271,43.1832,42.9777,43.0337,327920.0
2022-04-14 10:10:00,46.07,46.21,45.95,46.0,790085.0,43.0337,43.1645,42.9216,42.9683,790085.0
2022-04-14 10:15:00,46.0,46.05,45.87,45.91,897969.0,42.9683,43.015,42.8469,42.8843,897969.0
2022-04-14 10:20:00,45.91,46.01,45.87,45.96,346368.0,42.8843,42.9777,42.8469,42.931,346368.0
2022-04-14 10:25:00,45.95,45.99,45.88,45.91,323538.0,42.9216,42.959,42.8562,42.8843,323538.0
2022-04-14 10:30:00,45.91,45.98,45.86,45.92,269274.0,42.8843,42.9496,42.8376,42.8936,269274.0
2022-04-14 10:35:00,45.91,45.97,45.82,45.88,456063.0,42.8843,42.9403,42.8002,42.8562,456063.0
2022-04-14 10:40:00,45.87,45.91,45.78,45.8,319550.0,42.8469,42.8843,42.7628,42.7815,319550.0
2022-04-14 10:45:00,45.79,45.92,45.79,45.87,240766.0,42.7722,42.8936,42.7722,42.8469,240766.0
2022-04-14 10:50:00,45.87,45.89,45.81,45.86,181987.0,42.8469,42.8656,42.7909,42.8376,181987.0
2022-04-14 10:55:00,45.86,45.86,45.78,45.82,349873.0,42.8376,42.8376,42.7628,42.8002,349873.0
2022-04-14 11:00:00,45.81,46.0,45.78,45.98,236032.0,42.7909,42.9683,42.7628,42.9496,236032.0
2022-04-14 11:05:00,45.98,46.04,45.96,45.96,210723.0,42.9496,43.0057,42.931,42.931,210723.0
2022-04-14 11:10:00,45.97,45.99,45.9,45.95,292623.0,42.9403,42.959,42.8749,42.9216,292623.0
2022-04-14 11:15:00,45.95,46.04,45.91,45.95,209685.0,42.9216,43.0057,42.8843,42.9216,209685.0
2022-04-14 11:20:00,45.95,46.03,45.92,46.03,170152.0,42.9216,42.9964,42.8936,42.9964,170152.0
2022-04-14 11:25:00,46.04,46.11,46.03,46.06,256010.0,43.0057,43.0711,42.9964,43.0244,256010.0
2022-04-14 11:30:00,46.05,46.07,46.0,46.01,206197.0,43.015,43.0337,42.9683,42.9777,206197.0
2022-04-14 11:35:00,46.02,46.04,45.96,45.99,182254.0,42.987,43.0057,42.931,42.959,182254.0
2022-04-14 11:40:00,45.99,46.0,45.89,45.91,212801.0,42.959,42.9683,42.8656,42.8843,212801.0
2022-04-14 11:45:00,45.91,45.96,45.9,45.91,167130.0,42.8843,42.931,42.8749,42.8843,167130.0
2022-04-14 11:50:00,45.91,45.96,45.88,45.91,138142.0,42.8843,42.931,42.8562,42.8843,138142.0
2022-04-14 11:55:00,45.92,45.94,45.9,45.93,104095.0,42.8936,42.9123,42.8749,42.9029,104095.0
2022-04-14 12:00:00,45.93,45.97,45.87,45.9,210187.0,42.9029,42.9403,42.8469,42.8749,210187.0
2022-04-14 12:05:00,45.9,45.98,45.88,45.96,155382.0,42.8749,42.9496,42.8562,42.931,155382.0
2022-04-14 12:10:00,45.95,45.97,45.91,45.93,123531.0,42.9216,42.9403,42.8843,42.9029,123531.0
2022-04-14 12:15:00,45.93,45.96,45.91,45.93,147316.0,42.9029,42.931,42.8843,42.9029,147316.0
2022-04-14 12:20:00,45.94,45.94,45.9,45.93,65798.0,42.9123,42.9123,42.8749,42.9029,65798.0
2022-04-14 12:25:00,45.93,45.94,45.88,45.88,119428.0,42.9029,42.9123,42.8562,42.8562,119428.0
2022-04-14 12:30:00,45.89,45.92,45.86,45.9,157404.0,42.8656,42.8936,42.8376,42.8749,157404.0
2022-04-14 12:35:00,45.9,45.91,45.86,45.88,159359.0,42.8749,42.8843,42.8376,42.8562,159359.0
2022-04-14 12:40:00,45.88,45.89,45.81,45.83,153674.0,42.8562,42.8656,42.7909,42.8095,153674.0
2022-04-14 12:45:00,45.82,45.88,45.82,45.84,121415.0,42.8002,42.8562,42.8002,42.8189,121415.0
2022-04-14 12:50:00,45.83,46.02,45.83,45.88,813497.0,42.8095,42.987,42.8095,42.8562,813497.0
2022-04-14 12:55:00,45.88,45.92,45.87,45.91,169604.0,42.8562,42.8936,42.8469,42.8843,169604.0
2022-04-14 13:00:00,45.91,45.93,45.9,45.91,119657.0,42.8843,42.9029,42.8749,42.8843,119657.0
2022-04-14 13:05:00,45.91,45.92,45.88,45.9,157685.0,42.8843,42.8936,42.8562,42.8749,157685.0
2022-04-14 13:10:00,45.9,45.93,45.87,45.88,144210.0,42.8749,42.9029,42.8469,42.8562,144210.0
2022-04-14 13:15:00,45.89,45.91,45.86,45.87,109325.0,42.8656,42.8843,42.8376,42.8469,109325.0
2022-04-14 13:20:00,45.87,45.94,45.86,45.91,200878.0,42.8469,42.9123,42.8376,42.8843,200878.0
2022-04-14 13:25:00,45.92,45.98,45.91,45.97,182880.0,42.8936,42.9496,42.8843,42.9403,182880.0
2022-04-14 13:30:00,45.97,46.0,45.93,46.0,185495.0,42.9403,42.9683,42.9029,42.9683,185495.0
2022-04-14 13:35:00,46.0,46.04,45.99,46.0,145538.0,42.9683,43.0057,42.959,42.9683,145538.0
2022-04-14 13:40:00,46.0,46.07,45.99,46.05,119407.0,42.9683,43.0337,42.959,43.015,119407.0
2022-04-14 13:45:00,46.05,46.1,46.04,46.09,119349.0,43.015,43.0617,43.0057,43.0524,119349.0
2022-04-14 13:50:00,46.08,46.12,46.06,46.08,146300.0,43.0431,43.0804,43.0244,43.0431,146300.0
2022-04-14 13:55:00,46.08,46.15,46.07,46.14,179699.0,43.0431,43.1084,43.0337,43.0991,179699.0
2022-04-14 14:00:00,46.14,46.26,46.11,46.25,254017.0,43.0991,43.2112,43.0711,43.2019,254017.0
2022-04-14 14:05:00,46.25,46.27,46.15,46.18,286394.0,43.2019,43.2205,43.1084,43.1365,286394.0
2022-04-14 14:10:00,46.18,46.19,46.11,46.15,167848.0,43.1365,43.1458,43.0711,43.1084,167848.0
2022-04-14 14:15:00,46.15,46.17,46.05,46.07,155331.0,43.1084,43.1271,43.015,43.0337,155331.0
2022-04-14 14:20:00,46.07,46.08,46.02,46.03,162320.0,43.0337,43.0431,42.987,42.9964,162320.0
2022-04-14 14:25:00,46.04,46.09,46.0,46.07,112102.0,43.0057,43.0524,42.9683,43.0337,112102.0
2022-04-14 14:30:00,46.06,46.08,45.96,46.0,129362.0,43.0244,43.0431,42.931,42.9683,129362.0
2022-04-14 14:35:00,46.0,46.01,45.95,45.96,117239.0,42.9683,42.9777,42.9216,42.931,117239.0
2022-04-14 14:40:00,45.96,45.98,45.94,45.97,112016.0,42.931,42.9496,42.9123,42.9403,112016.0
2022-04-14 14:45:00,45.97,45.98,45.91,45.95,108390.0,42.9403,42.9496,42.8843,42.9216,108390.0
2022-04-14 14:50:00,45.95,45.96,45.86,45.87,154338.0,42.9216,42.931,42.8376,42.8469,154338.0
2022-04-14 14:55:00,45.87,45.88,45.81,45.83,213736.0,42.8469,42.8562,42.7909,42.8095,213736.0
2022-04-14 15:00:00,45.83,45.86,45.8,45.83,153502.0,42.8095,42.8376,42.7815,42.8095,153502.0
2022-04-14 15:05:00,45.83,45.83,45.76,45.76,326385.0,42.8095,42.8095,42.7441,42.7441,326385.0
2022-04-14 15:10:00,45.77,45.79,45.75,45.77,204664.0,42.7535,42.7722,42.7348,42.7535,204664.0
2022-04-14 15:15:00,45.77,45.85,45.77,45.83,318977.0,42.7535,42.8282,42.7535,42.8095,318977.0
2022-04-14 15:20:00,45.83,45.84,45.8,45.8,209657.0,42.8095,42.8189,42.7815,42.7815,209657.0
2022-04-14 15:25:00,45.81,45.81,45.75,45.77,260280.0,42.7909,42.7909,42.7348,42.7535,260280.0
2022-04-14 15:30:00,45.77,45.78,45.74,45.74,532654.0,42.7535,42.7628,42.7255,42.7255,532654.0
2022-04-14 15:35:00,45.75,45.79,45.71,45.74,463160.0,42.7348,42.7722,42.6974,42.7255,463160.0
2022-04-14 15:40:00,45.75,45.84,45.73,45.84,391332.0,42.7348,42.8189,42.7161,42.8189,391332.0
2022-04-14 15:45:00,45.84,45.87,45.8,45.86,650365.0,42.8189,42.8469,42.7815,42.8376,650365.0
2022-04-14 15:50:00,45.86,45.86,45.67,45.72,1160313.0,42.8376,42.8376,42.6601,42.7068,1160313.0
2022-04-14 15:55:00,45.72,45.74,45.62,45.67,1710678.0,42.7068,42.7255,42.6134,42.6601,1710678.0
2022-04-18 09:30:00,45.53,45.96,45.52,45.95,688927.0,42.5293,42.931,42.52,42.9216,688927.0
2022-04-18 09:35:00,45.95,46.09,45.91,46.0,401435.0,42.9216,43.0524,42.8843,42.9683,401435.0
2022-04-18 09:40:00,45.98,46.03,45.85,45.95,424160.0,42.9496,42.9964,42.8282,42.9216,424160.0
2022-04-18 09:45:00,45.95,46.03,45.91,45.92,188800.0,42.9216,42.9964,42.8843,42.8936,188800.0
2022-04-18 09:50:00,45.93,45.95,45.77,45.8,349555.0,42.9029,42.9216,42.7535,42.7815,349555.0
2022-04-18 09:55:00,45.8,45.99,45.74,45.98,281181.0,42.7815,42.959,42.7255,42.9496,281181.0
2022-04-18 10:00:00,45.97,46.05,45.87,46.02,206042.0,42.9403,43.015,42.8469,42.987,206042.0
2022-04-18 10:05:00,46.02,46.09,45.98,46.03,239431.0,42.987,43.0524,42.9496,42.9964,239431.0
2022-04-18 10:10:00,46.03,46.24,46.02,46.21,245956.0,42.9964,43.1925,42.987,43.1645,245956.0
2022-04-18 10:15:00,46.22,46.23,46.11,46.14,162792.0,43.1738,43.1832,43.0711,43.0991,162792.0
2022-04-18 10:20:00,46.13,46.23,46.08,46.2,232363.0,43.0898,43.1832,43.0431,43.1551,232363.0
2022-04-18 10:25:00,46.2,46.48,46.2,46.45,634432.0,43.1551,43.4167,43.1551,43.3887,634432.0
2022-04-18 10:30:00,46.46,46.59,46.44,46.55,504362.0,43.398,43.5194,43.3793,43.4821,504362.0
2022-04-18 10:35:00,46.54,46.57,46.45,46.56,704811.0,43.4727,43.5008,43.3887,43.4914,704811.0
2022-04-18 10:40:00,46.57,46.66,46.56,46.65,380823.0,43.5008,43.5848,43.4914,43.5755,380823.0
2022-04-18 10:45:00,46.65,46.68,46.59,46.6,235414.0,43.5755,43.6035,43.5194,43.5288,235414.0
2022-04-18 10:50:00,46.6,46.62,46.57,46.59,408951.0,43.5288,43.5475,43.5008,43.5194,408951.0
2022-04-18 10:55:00,46.59,46.61,46.54,46.58,471081.0,43.5194,43.5381,43.4727,43.5101,471081.0
2022-04-18 11:00:00,46.57,46.69,46.54,46.69,360094.0,43.5008,43.6129,43.4727,43.6129,360094.0
2022-04-18 11:05:00,46.69,46.74,46.64,46.69,293406.0,43.6129,43.6596,43.5661,43.6129,293406.0
2022-04-18 11:10:00,46.69,46.77,46.67,46.73,216708.0,43.6129,43.6876,43.5942,43.6502,216708.0
2022-04-18 11:15:00,46.73,46.74,46.64,46.69,312413.0,43.6502,43.6596,43.5661,43.6129,312413.0
2022-04-18 11:20:00,46.69,46.75,46.54,46.57,297231.0,43.6129,43.6689,43.4727,43.5008,297231.0
2022-04-18 11:25:00,46.57,46.64,46.55,46.61,164533.0,43.5008,43.5661,43.4821,43.5381,164533.0
2022-04-18 11:30:00,46.59,46.61,46.54,46.57,153028.0,43.5194,43.5381,43.4727,43.5008,153028.0
2022-04-18 11:35:00,46.57,46.6,46.54,46.57,172961.0,43.5008,43.5288,43.4727,43.5008,172961.0
2022-04-18 11:40:00,46.56,46.62,46.55,46.62,123800.0,43.4914,43.5475,43.4821,43.5475,123800.0
2022-04-18 11:45:00,46.62,46.63,46.45,46.47,246752.0,43.5475,43.5568,43.3887,43.4074,246752.0
2022-04-18 11:50:00,46.47,46.59,46.45,46.59,206888.0,43.4074,43.5194,43.3887,43.5194,206888.0
2022-04-18 11:55:00,46.58,46.62,46.54,46.61,154949.0,43.5101,43.5475,43.4727,43.5381,154949.0
2022-04-18 12:00:00,46.61,46.62,46.54,46.59,154419.0,43.5381,43.5475,43.4727,43.5194,154419.0
2022-04-18 12:05:00,46.59,46.65,46.53,46.54,164508.0,43.5194,43.5755,43.4634,43.4727,164508.0
2022-04-18 12:10:00,46.54,46.55,46.44,46.46,172149.0,43.4727,43.4821,43.3793,43.398,172149.0
2022-04-18 12:15:00,46.45,46.46,46.32,46.34,206474.0,43.3887,43.398,43.2672,43.2859,206474.0
2022-04-18 12:20:00,46.34,46.36,46.28,46.36,200631.0,43.2859,43.3046,43.2299,43.3046,200631.0
2022-04-18 12:25:00,46.35,46.36,46.28,46.34,135978.0,43.2953,43.3046,43.2299,43.2859,135978.0
2022-04-18 12:30:00,46.33,46.36,46.31,46.35,108100.0,43.2766,43.3046,43.2579,43.2953,108100.0
2022-04-18 12:35:00,46.36,46.39,46.32,46.35,87654.0,43.3046,43.3326,43.2672,43.2953,87654.0
2022-04-18 12:40:00,46.34,46.39,46.31,46.36,226673.0,43.2859,43.3326,43.2579,43.3046,226673.0
2022-04-18 12:45:00,46.37,46.38,46.34,46.36,109411.0,43.3139,43.3233,43.2859,43.3046,109411.0
2022-04-18 12:50:00,46.37,46.43,46.36,46.41,79339.0,43.3139,43.37,43.3046,43.3513,79339.0
2022-04-18 12:55:00,46.41,46.45,46.38,46.39,95505.0,43.3513,43.3887,43.3233,43.3326,95505.0
2022-04-18 13:00:00,46.4,46.42,46.35,46.4,118568.0,43.342,43.3606,43.2953,43.342,118568.0
2022-04-18 13:05:00,46.4,46.49,46.37,46.48,103622.0,43.342,43.426,43.3139,43.4167,103622.0
2022-04-18 13:10:00,46.48,46.55,46.48,46.5,150301.0,43.4167,43.4821,43.4167,43.4354,150301.0
2022-04-18 13:15:00,46.49,46.51,46.43,46.48,270922.0,43.426,43.4447,43.37,43.4167,270922.0
2022-04-18 13:20:00,46.47,46.55,46.45,46.53,151678.0,43.4074,43.4821,43.3887,43.4634,151678.0
2022-04-18 13:25:00,46.54,46.56,46.5,46.55,88932.0,43.4727,43.4914,43.4354,43.4821,88932.0
2022-04-18 13:30:00,46.55,46.79,46.55,46.79,188269.0,43.4821,43.7063,43.4821,43.7063,188269.0
2022-04-18 13:35:00,46.79,46.82,46.77,46.79,164047.0,43.7063,43.7343,43.6876,43.7063,164047.0
2022-04-18 13:40:00,46.8,46.82,46.74,46.8,185910.0,43.7156,43.7343,43.6596,43.7156,185910.0
2022-04-18 13:45:00,46.8,46.88,46.78,46.84,195177.0,43.7156,43.7903,43.6969,43.753,195177.0
2022-04-18 13:50:00,46.84,46.86,46.82,46.83,93874.0,43.753,43.7716,43.7343,43.7436,93874.0
2022-04-18 13:55:00,46.84,46.88,46.8,46.85,172361.0,43.753,43.7903,43.7156,43.7623,172361.0
2022-04-18 14:00:00,46.85,46.89,46.84,46.87,130622.0,43.7623,43.7997,43.753,43.781,130622.0
2022-04-18 14:05:00,46.86,46.86,46.77,46.78,183558.0,43.7716,43.7716,43.6876,43.6969,183558.0
2022-04-18 14:10:00,46.78,46.83,46.75,46.83,321674.0,43.6969,43.7436,43.6689,43.7436,321674.0
2022-04-18 14:15:00,46.83,46.86,46.7,46.73,253963.0,43.7436,43.7716,43.6222,43.6502,253963.0
2022-04-18 14:20:00,46.73,46.85,46.71,46.84,116108.0,43.6502,43.7623,43.6315,43.753,116108.0
2022-04-18 14:25:00,46.84,46.88,46.75,46.79,159921.0,43.753,43.7903,43.6689,43.7063,159921.0
2022-04-18 14:30:00,46.8,46.85,46.77,46.84,114015.0,43.7156,43.7623,43.6876,43.753,114015.0
2022-04-18 14:35:00,46.84,46.88,46.82,46.85,159226.0,43.753,43.7903,43.7343,43.7623,159226.0
2022-04-18 14:40:00,46.85,46.87,46.78,46.78,90124.0,43.7623,43.781,43.6969,43.6969,90124.0
2022-04-18 14:45:00,46.79,46.8,46.72,46.75,104869.0,43.7063,43.7156,43.6409,43.6689,104869.0
2022-04-18 14:50:00,46.75,46.83,46.74,46.77,127133.0,43.6689,43.7436,43.6596,43.6876,127133.0
2022-04-18 14:55:00,46.76,46.78,46.69,46.7,138700.0,43.6782,43.6969,43.6129,43.6222,138700.0
2022-04-18 15:00:00,46.69,46.71,46.62,46.64,120964.0,43.6129,43.6315,43.5475,43.5661,120964.0
2022-04-18 15:05:00,46.64,46.7,46.62,46.64,118911.0,43.5661,43.6222,43.5475,43.5661,118911.0
2022-04-18 15:10:00,46.64,46.68,46.57,46.59,157944.0,43.5661,43.6035,43.5008,43.5194,157944.0
2022-04-18 15:15:00,46.59,46.64,46.57,46.62,132888.0,43.5194,43.5661,43.5008,43.5475,132888.0
2022-04-18 15:20:00,46.62,46.66,46.56,46.57,159034.0,43.5475,43.5848,43.4914,43.5008,159034.0
2022-04-18 15:25:00,46.57,46.6,46.55,46.59,203722.0,43.5008,43.5288,43.4821,43.5194,203722.0
2022-04-18 15:30:00,46.58,46.59,46.45,46.47,349701.0,43.5101,43.5194,43.3887,43.4074,349701.0
2022-04-18 15:35:00,46.47,46.49,46.41,46.45,237082.0,43.4074,43.426,43.3513,43.3887,237082.0
2022-04-18 15:40:00,46.45,46.48,46.4,46.45,312596.0,43.3887,43.4167,43.342,43.3887,312596.0
2022-04-18 15:45:00,46.45,46.46,46.34,46.35,475384.0,43.3887,43.398,43.2859,43.2953,475384.0
2022-04-18 15:50:00,46.34,46.47,46.29,46.45,584525.0,43.2859,43.4074,43.2392,43.3887,584525.0
2022-04-18 15:55:00,46.45,46.66,46.43,46.65,1237826.0,43.3887,43.5848,43.37,43.5755,1237826.0
2022-04-19 09:30:00,46.6,46.76,46.49,46.71,751946.0,43.5288,43.6782,43.426,43.6315,751946.0
2022-04-19 09:35:00,46.71,46.73,46.36,46.36,284565.0,43.6315,43.6502,43.3046,43.3046,284565.0
2022-04-19 09:40:00,46.36,46.63,46.34,46.6,227125.0,43.3046,43.5568,43.2859,43.5288,227125.0
2022-04-19 09:45:00,46.59,46.69,46.52,46.57,192434.0,43.5194,43.6129,43.4541,43.5008,192434.0
2022-04-19 09:50:00,46.57,46.7,46.51,46.66,191280.0,43.5008,43.6222,43.4447,43.5848,191280.0
2022-04-19 09:55:00,46.65,46.71,46.64,46.71,174702.0,43.5755,43.6315,43.5661,43.6315,174702.0
2022-04-19 10:00:00,46.71,46.77,46.68,46.74,216524.0,43.6315,43.6876,43.6035,43.6596,216524.0
2022-04-19 10:05:00,46.74,46.91,46.71,46.89,531941.0,43.6596,43.8184,43.6315,43.7997,531941.0
2022-04-19 10:10:00,46.89,47.08,46.87,47.02,521678.0,43.7997,43.9771,43.781,43.9211,521678.0
2022-04-19 10:15:00,47.01,47.02,46.9,46.95,229037.0,43.9118,43.9211,43.809,43.8557,229037.0
2022-04-19 10:20:00,46.95,46.99,46.87,46.96,159542.0,43.8557,43.8931,43.781,43.8651,159542.0
2022-04-19 10:25:00,46.96,47.01,46.93,46.97,195131.0,43.8651,43.9118,43.837,43.8744,195131.0
2022-04-19 10:30:00,46.97,47.06,46.95,47.05,152255.0,43.8744,43.9585,43.8557,43.9491,152255.0
2022-04-19 10:35:00,47.05,47.09,46.96,47.09,162239.0,43.9491,43.9865,43.8651,43.9865,162239.0
2022-04-19 10:40:00,47.09,47.2,47.07,47.17,182509.0,43.9865,44.0892,43.9678,44.0612,182509.0
2022-04-19 10:45:00,47.16,47.23,47.13,47.22,168915.0,44.0519,44.1173,44.0239,44.1079,168915.0
2022-04-19 10:50:00,47.21,47.22,47.14,47.2,136328.0,44.0986,44.1079,44.0332,44.0892,136328.0
2022-04-19 10:55:00,47.19,47.25,47.17,47.2,266447.0,44.0799,44.1359,44.0612,44.0892,266447.0
2022-04-19 11:00:00,47.21,47.24,47.16,47.23,174502.0,44.0986,44.1266,44.0519,44.1173,174502.0
2022-04-19 11:05:00,47.23,47.33,47.22,47.3,214581.0,44.1173,44.2107,44.1079,44.1827,214581.0
2022-04-19 11:10:00,47.3,47.36,47.29,47.34,198454.0,44.1827,44.2387,44.1733,44.22,198454.0
2022-04-19 11:15:00,47.34,47.45,47.33,47.44,289235.0,44.22,44.3228,44.2107,44.3134,289235.0
2022-04-19 11:20:00,47.44,47.55,47.43,47.55,522540.0,44.3134,44.4162,44.3041,44.4162,522540.0
2022-04-19 11:25:00,47.54,47.55,47.48,47.53,318623.0,44.4068,44.4162,44.3508,44.3975,318623.0
2022-04-19 11:30:00,47.52,47.56,47.41,47.42,240781.0,44.3882,44.4255,44.2854,44.2947,240781.0
2022-04-19 11:35:00,47.43,47.52,47.42,47.52,205697.0,44.3041,44.3882,44.2947,44.3882,205697.0
2022-04-19 11:40:00,47.51,47.63,47.47,47.61,419086.0,44.3788,44.4909,44.3414,44.4722,419086.0
2022-04-19 11:45:00,47.62,47.69,47.61,47.68,310907.0,44.4816,44.5469,44.4722,44.5376,310907.0
2022-04-19 11:50:00,47.68,47.73,47.66,47.71,332650.0,44.5376,44.5843,44.5189,44.5656,332650.0
2022-04-19 11:55:00,47.71,47.72,47.68,47.71,541504.0,44.5656,44.575,44.5376,44.5656,541504.0
2022-04-19 12:00:00,47.71,47.71,47.58,47.66,322992.0,44.5656,44.5656,44.4442,44.5189,322992.0
2022-04-19 12:05:00,47.66,47.67,47.58,47.66,241614.0,44.5189,44.5283,44.4442,44.5189,241614.0
2022-04-19 12:10:00,47.66,47.68,47.63,47.65,176543.0,44.5189,44.5376,44.4909,44.5096,176543.0
2022-04-19 12:15:00,47.65,47.69,47.64,47.68,148544.0,44.5096,44.5469,44.5002,44.5376,148544.0
2022-04-19 12:20:00,47.68,47.68,47.64,47.66,146238.0,44.5376,44.5376,44.5002,44.5189,146238.0
2022-04-19 12:25:00,47.66,47.67,47.64,47.67,191515.0,44.5189,44.5283,44.5002,44.5283,191515.0
2022-04-19 12:30:00,47.67,47.7,47.63,47.7,199569.0,44.5283,44.5563,44.4909,44.5563,199569.0
2022-04-19 12:35:00,47.7,47.74,47.67,47.68,431528.0,44.5563,44.5937,44.5283,44.5376,431528.0
2022-04-19 12:40:00,47.68,47.71,47.64,47.64,186206.0,44.5376,44.5656,44.5002,44.5002,186206.0
2022-04-19 12:45:00,47.64,47.74,47.64,47.71,207687.0,44.5002,44.5937,44.5002,44.5656,207687.0
2022-04-19 12:50:00,47.71,47.8,47.7,47.8,219778.0,44.5656,44.6497,44.5563,44.6497,219778.0
2022-04-19 12:55:00,47.79,47.84,47.74,47.76,237195.0,44.6404,44.6871,44.5937,44.6123,237195.0
2022-04-19 13:00:00,47.75,47.76,47.67,47.68,179962.0,44.603,44.6123,44.5283,44.5376,179962.0
2022-04-19 13:05:00,47.69,47.75,47.67,47.72,182663.0,44.5469,44.603,44.5283,44.575,182663.0
2022-04-19 13:10:00,47.72,47.8,47.7,47.76,136905.0,44.575,44.6497,44.5563,44.6123,136905.0
2022-04-19 13:15:00,47.76,47.78,47.72,47.77,146970.0,44.6123,44.631,44.575,44.6217,146970.0
2022-04-19 13:20:00,47.76,47.8,47.74,47.79,191409.0,44.6123,44.6497,44.5937,44.6404,191409.0
2022-04-19 13:25:00,47.79,47.8,47.68,47.69,218787.0,44.6404,44.6497,44.5376,44.5469,218787.0
2022-04-19 13:30:00,47.69,47.72,47.68,47.71,154739.0,44.5469,44.575,44.5376,44.5656,154739.0
2022-04-19 13:35:00,47.71,47.74,47.68,47.72,92413.0,44.5656,44.5937,44.5376,44.575,92413.0
2022-04-19 13:40:00,47.72,47.72,47.65,47.67,181531.0,44.575,44.575,44.5096,44.5283,181531.0
2022-04-19 13:45:00,47.66,47.74,47.65,47.73,125464.0,44.5189,44.5937,44.5096,44.5843,125464.0
2022-04-19 13:50:00,47.74,47.82,47.74,47.8,191690.0,44.5937,44.6684,44.5937,44.6497,191690.0
2022-04-19 13:55:00,47.8,47.83,47.77,47.79,178008.0,44.6497,44.6777,44.6217,44.6404,178008.0
2022-04-19 14:00:00,47.79,47.79,47.71,47.76,263404.0,44.6404,44.6404,44.5656,44.6123,263404.0
2022-04-19 14:05:00,47.76,47.87,47.74,47.79,423311.0,44.6123,44.7151,44.5937,44.6404,423311.0
2022-04-19 14:10:00,47.79,47.79,47.66,47.75,196772.0,44.6404,44.6404,44.5189,44.603,196772.0
2022-04-19 14:15:00,47.76,47.76,47.64,47.66,194578.0,44.6123,44.6123,44.5002,44.5189,194578.0
2022-04-19 14:20:00,47.66,47.73,47.64,47.7,157024.0,44.5189,44.5843,44.5002,44.5563,157024.0
2022-04-19 14:25:00,47.7,47.71,47.64,47.65,217542.0,44.5563,44.5656,44.5002,44.5096,217542.0
2022-04-19 14:30:00,47.65,47.67,47.58,47.63,255798.0,44.5096,44.5283,44.4442,44.4909,255798.0
2022-04-19 14:35:00,47.62,47.75,47.62,47.73,143790.0,44.4816,44.603,44.4816,44.5843,143790.0
2022-04-19 14:40:00,47.73,47.77,47.71,47.71,267151.0,44.5843,44.6217,44.5656,44.5656,267151.0
2022-04-19 14:45:00,47.72,47.73,47.69,47.71,89811.0,44.575,44.5843,44.5469,44.5656,89811.0
2022-04-19 14:50:00,47.72,47.79,47.71,47.75,97119.0,44.575,44.6404,44.5656,44.603,97119.0
2022-04-19 14:55:00,47.75,47.82,47.75,47.81,183234.0,44.603,44.6684,44.603,44.659,183234.0
2022-04-19 15:00:00,47.81,47.82,47.71,47.73,172252.0,44.659,44.6684,44.5656,44.5843,172252.0
2022-04-19 15:05:00,47.73,47.84,47.72,47.83,187072.0,44.5843,44.6871,44.575,44.6777,187072.0
2022-04-19 15:10:00,47.84,47.92,47.81,47.91,342047.0,44.6871,44.7618,44.659,44.7524,342047.0
2022-04-19 15:15:00,47.91,47.96,47.89,47.91,303149.0,44.7524,44.7992,44.7338,44.7524,303149.0
2022-04-19 15:20:00,47.91,47.92,47.86,47.87,303371.0,44.7524,44.7618,44.7057,44.7151,303371.0
2022-04-19 15:25:00,47.87,47.89,47.82,47.87,386624.0,44.7151,44.7338,44.6684,44.7151,386624.0
2022-04-19 15:30:00,47.87,47.89,47.82,47.83,402385.0,44.7151,44.7338,44.6684,44.6777,402385.0
2022-04-19 15:35:00,47.83,47.88,47.79,47.87,448679.0,44.6777,44.7244,44.6404,44.7151,448679.0
2022-04-19 15:40:00,47.86,47.87,47.79,47.83,493973.0,44.7057,44.7151,44.6404,44.6777,493973.0
2022-04-19 15:45:00,47.83,47.83,47.74,47.8,661220.0,44.6777,44.6777,44.5937,44.6497,661220.0
2022-04-19 15:50:00,47.8,48.0,47.8,47.95,1177729.0,44.6497,44.8365,44.6497,44.7898,1177729.0
2022-04-19 15:55:00,47.95,47.97,47.87,47.94,2123254.0,44.7898,44.8085,44.7151,44.7805,2123254.0
2022-04-20 09:30:00,48.36,48.75,48.35,48.59,1105557.0,45.1728,45.5371,45.1634,45.3876,1105557.0
2022-04-20 09:35:00,48.57,48.7,48.45,48.66,450194.0,45.369,45.4904,45.2569,45.453,450194.0
2022-04-20 09:40:00,48.67,48.69,48.3,48.32,459931.0,45.4624,45.481,45.1167,45.1354,459931.0
2022-04-20 09:45:00,48.32,48.51,48.3,48.45,244615.0,45.1354,45.3129,45.1167,45.2569,244615.0
2022-04-20 09:50:00,48.46,48.47,48.34,48.45,198045.0,45.2662,45.2755,45.1541,45.2569,198045.0
2022-04-20 09:55:00,48.44,48.56,48.37,48.46,259275.0,45.2475,45.3596,45.1821,45.2662,259275.0
2022-04-20 10:00:00,48.47,48.59,48.36,48.46,276985.0,45.2755,45.3876,45.1728,45.2662,276985.0
2022-04-20 10:05:00,48.46,48.47,48.3,48.43,263179.0,45.2662,45.2755,45.1167,45.2382,263179.0
2022-04-20 10:10:00,48.43,48.57,48.41,48.51,165559.0,45.2382,45.369,45.2195,45.3129,165559.0
2022-04-20 10:15:00,48.5,48.53,48.39,48.43,195174.0,45.3036,45.3316,45.2008,45.2382,195174.0
2022-04-20 10:20:00,48.43,48.63,48.43,48.54,409181.0,45.2382,45.425,45.2382,45.3409,409181.0
2022-04-20 10:25:00,48.54,48.66,48.47,48.6,413959.0,45.3409,45.453,45.2755,45.397,413959.0
2022-04-20 10:30:00,48.61,48.67,48.55,48.63,209621.0,45.4063,45.4624,45.3503,45.425,209621.0
2022-04-20 10:35:00,48.62,48.66,48.57,48.59,190586.0,45.4157,45.453,45.369,45.3876,190586.0
2022-04-20 10:40:00,48.59,48.63,48.52,48.55,151851.0,45.3876,45.425,45.3222,45.3503,151851.0
2022-04-20 10:45:00,48.56,48.59,48.5,48.55,130601.0,45.3596,45.3876,45.3036,45.3503,130601.0
2022-04-20 10:50:00,48.54,48.6,48.51,48.54,201823.0,45.3409,45.397,45.3129,45.3409,201823.0
2022-04-20 10:55:00,48.54,48.57,48.49,48.57,266700.0,45.3409,45.369,45.2942,45.369,266700.0
2022-04-20 11:00:00,48.57,48.58,48.46,48.48,303273.0,45.369,45.3783,45.2662,45.2849,303273.0
2022-04-20 11:05:00,48.48,48.56,48.42,48.44,165131.0,45.2849,45.3596,45.2288,45.2475,165131.0
2022-04-20 11:10:00,48.43,48.44,48.24,48.31,219604.0,45.2382,45.2475,45.0607,45.1261,219604.0
2022-04-20 11:15:00,48.3,48.31,48.14,48.14,184897.0,45.1167,45.1261,44.9673,44.9673,184897.0
2022-04-20 11:20:00,48.14,48.2,48.06,48.07,246817.0,44.9673,45.0233,44.8926,44.9019,246817.0
2022-04-20 11:25:00,48.07,48.07,47.97,48.04,276932.0,44.9019,44.9019,44.8085,44.8739,276932.0
2022-04-20 11:30:00,48.03,48.17,48.01,48.1,220013.0,44.8645,44.9953,44.8459,44.9299,220013.0
2022-04-20 11:35:00,48.11,48.24,48.1,48.16,148626.0,44.9393,45.0607,44.9299,44.986,148626.0
2022-04-20 11:40:00,48.16,48.29,48.13,48.29,115293.0,44.986,45.1074,44.9579,45.1074,115293.0
2022-04-20 11:45:00,48.29,48.33,48.19,48.24,121169.0,45.1074,45.1448,45.014,45.0607,121169.0
2022-04-20 11:50:00,48.24,48.25,48.1,48.15,125939.0,45.0607,45.07,44.9299,44.9766,125939.0
2022-04-20 11:55:00,48.15,48.22,48.14,48.19,104195.0,44.9766,45.042,44.9673,45.014,104195.0
2022-04-20 12:00:00,48.19,48.24,48.15,48.21,144841.0,45.014,45.0607,44.9766,45.0327,144841.0
2022-04-20 12:05:00,48.2,48.25,48.07,48.13,136632.0,45.0233,45.07,44.9019,44.9579,136632.0
2022-04-20 12:10:00,48.14,48.14,48.05,48.1,177059.0,44.9673,44.9673,44.8832,44.9299,177059.0
2022-04-20 12:15:00,48.1,48.13,48.07,48.08,109101.0,44.9299,44.9579,44.9019,44.9112,109101.0
2022-04-20 12:20:00,48.07,48.09,48.01,48.09,226187.0,44.9019,44.9206,44.8459,44.9206,226187.0
2022-04-20 12:25:00,48.1,48.11,48.06,48.1,110281.0,44.9299,44.9393,44.8926,44.9299,110281.0
2022-04-20 12:30:00,48.09,48.19,48.07,48.15,135099.0,44.9206,45.014,44.9019,44.9766,135099.0
2022-04-20 12:35:00,48.14,48.23,48.13,48.18,125855.0,44.9673,45.0514,44.9579,45.0047,125855.0
2022-04-20 12:40:00,48.18,48.19,48.13,48.16,67038.0,45.0047,45.014,44.9579,44.986,67038.0
2022-04-20 12:45:00,48.16,48.2,48.16,48.18,96677.0,44.986,45.0233,44.986,45.0047,96677.0
2022-04-20 12:50:00,48.19,48.33,48.18,48.28,160754.0,45.014,45.1448,45.0047,45.0981,160754.0
2022-04-20 12:55:00,48.28,48.3,48.24,48.29,95917.0,45.0981,45.1167,45.0607,45.1074,95917.0
2022-04-20 13:00:00,48.29,48.35,48.26,48.33,149289.0,45.1074,45.1634,45.0794,45.1448,149289.0
2022-04-20 13:05:00,48.33,48.34,48.2,48.25,145670.0,45.1448,45.1541,45.0233,45.07,145670.0
2022-04-20 13:10:00,48.25,48.36,48.23,48.34,96593.0,45.07,45.1728,45.0514,45.1541,96593.0
2022-04-20 13:15:00,48.35,48.39,48.27,48.28,98204.0,45.1634,45.2008,45.0887,45.0981,98204.0
2022-04-20 13:20:00,48.28,48.34,48.26,48.33,45171.0,45.0981,45.1541,45.0794,45.1448,45171.0
2022-04-20 13:25:00,48.33,48.35,48.26,48.28,128471.0,45.1448,45.1634,45.0794,45.0981,128471.0
2022-04-20 13:30:00,48.28,48.31,48.21,48.26,87812.0,45.0981,45.1261,45.0327,45.0794,87812.0
2022-04-20 13:35:00,48.27,48.31,48.26,48.3,74113.0,45.0887,45.1261,45.0794,45.1167,74113.0
2022-04-20 13:40:00,48.29,48.39,48.28,48.39,139683.0,45.1074,45.2008,45.0981,45.2008,139683.0
2022-04-20 13:45:00,48.39,48.41,48.32,48.32,137060.0,45.2008,45.2195,45.1354,45.1354,137060.0
2022-04-20 13:50:00,48.32,48.32,48.27,48.3,75416.0,45.1354,45.1354,45.0887,45.1167,75416.0
2022-04-20 13:55:00,48.3,48.38,48.27,48.37,87774.0,45.1167,45.1915,45.0887,45.1821,87774.0
2022-04-20 14:00:00,48.36,48.39,48.32,48.37,113495.0,45.1728,45.2008,45.1354,45.1821,113495.0
2022-04-20 14:05:00,48.38,48.4,48.3,48.32,165324.0,45.1915,45.2102,45.1167,45.1354,165324.0
2022-04-20 14:10:00,48.33,48.34,48.25,48.25,113155.0,45.1448,45.1541,45.07,45.07,113155.0
2022-04-20 14:15:00,48.26,48.29,48.18,48.21,145641.0,45.0794,45.1074,45.0047,45.0327,145641.0
2022-04-20 14:20:00,48.21,48.26,48.2,48.23,125753.0,45.0327,45.0794,45.0233,45.0514,125753.0
2022-04-20 14:25:00,48.23,48.26,48.2,48.23,98039.0,45.0514,45.0794,45.0233,45.0514,98039.0
2022-04-20 14:30:00,48.23,48.25,48.21,48.23,72167.0,45.0514,45.07,45.0327,45.0514,72167.0
2022-04-20 14:35:00,48.24,48.24,48.14,48.15,140362.0,45.0607,45.0607,44.9673,44.9766,140362.0
2022-04-20 14:40:00,48.15,48.17,48.11,48.15,89790.0,44.9766,44.9953,44.9393,44.9766,89790.0
2022-04-20 14:45:00,48.15,48.23,48.12,48.2,72517.0,44.9766,45.0514,44.9486,45.0233,72517.0
2022-04-20 14:50:00,48.19,48.2,48.01,48.03,314074.0,45.014,45.0233,44.8459,44.8645,314074.0
2022-04-20 14:55:00,48.02,48.11,47.99,48.11,127904.0,44.8552,44.9393,44.8272,44.9393,127904.0
2022-04-20 15:00:00,48.11,48.19,48.09,48.15,198504.0,44.9393,45.014,44.9206,44.9766,198504.0
2022-04-20 15:05:00,48.15,48.15,48.09,48.14,168591.0,44.9766,44.9766,44.9206,44.9673,168591.0
2022-04-20 15:10:00,48.14,48.23,48.1,48.2,181058.0,44.9673,45.0514,44.9299,45.0233,181058.0
2022-04-20 15:15:00,48.2,48.22,48.16,48.17,174059.0,45.0233,45.042,44.986,44.9953,174059.0
2022-04-20 15:20:00,48.16,48.2,48.14,48.2,165643.0,44.986,45.0233,44.9673,45.0233,165643.0
2022-04-20 15:25:00,48.2,48.26,48.13,48.16,234000.0,45.0233,45.0794,44.9579,44.986,234000.0
2022-04-20 15:30:00,48.16,48.2,48.11,48.11,210954.0,44.986,45.0233,44.9393,44.9393,210954.0
2022-04-20 15:35:00,48.12,48.2,48.09,48.18,250218.0,44.9486,45.0233,44.9206,45.0047,250218.0
2022-04-20 15:40:00,48.17,48.21,48.13,48.2,267602.0,44.9953,45.0327,44.9579,45.0233,267602.0
2022-04-20 15:45:00,48.2,48.3,48.19,48.25,423447.0,45.0233,45.1167,45.014,45.07,423447.0
2022-04-20 15:50:00,48.26,48.3,48.07,48.09,775427.0,45.0794,45.1167,44.9019,44.9206,775427.0
2022-04-20 15:55:00,48.1,48.16,48.05,48.11,1404942.0,44.9299,44.986,44.8832,44.9393,1404942.0
2022-04-21 09:30:00,48.62,48.85,48.5,48.78,772109.0,45.4157,45.6305,45.3036,45.5651,772109.0
2022-04-21 09:35:00,48.78,48.9,48.59,48.63,283259.0,45.5651,45.6772,45.3876,45.425,283259.0
2022-04-21 09:40:00,48.65,48.73,48.51,48.67,236240.0,45.4437,45.5184,45.3129,45.4624,236240.0
2022-04-21 09:45:00,48.66,48.68,48.5,48.59,210625.0,45.453,45.4717,45.3036,45.3876,210625.0
2022-04-21 09:50:00,48.59,48.63,48.41,48.46,206499.0,45.3876,45.425,45.2195,45.2662,206499.0
2022-04-21 09:55:00,48.46,48.5,48.36,48.39,230031.0,45.2662,45.3036,45.1728,45.2008,230031.0
2022-04-21 10:00:00,48.4,48.55,48.38,48.5,267703.0,45.2102,45.3503,45.1915,45.3036,267703.0
2022-04-21 10:05:00,48.51,48.51,48.37,48.48,247704.0,45.3129,45.3129,45.1821,45.2849,247704.0
2022-04-21 10:10:00,48.47,48.52,48.43,48.51,207960.0,45.2755,45.3222,45.2382,45.3129,207960.0
2022-04-21 10:15:00,48.5,48.61,48.46,48.5,332923.0,45.3036,45.4063,45.2662,45.3036,332923.0
2022-04-21 10:20:00,48.5,48.63,48.45,48.55,157050.0,45.3036,45.425,45.2569,45.3503,157050.0
2022-04-21 10:25:00,48.55,48.69,48.52,48.66,187316.0,45.3503,45.481,45.3222,45.453,187316.0
2022-04-21 10:30:00,48.66,48.74,48.63,48.72,267719.0,45.453,45.5277,45.425,45.5091,267719.0
2022-04-21 10:35:00,48.72,48.74,48.51,48.56,177058.0,45.5091,45.5277,45.3129,45.3596,177058.0
2022-04-21 10:40:00,48.55,48.62,48.46,48.59,241143.0,45.3503,45.4157,45.2662,45.3876,241143.0
2022-04-21 10:45:00,48.59,48.64,48.51,48.58,277273.0,45.3876,45.4343,45.3129,45.3783,277273.0
2022-04-21 10:50:00,48.58,48.66,48.56,48.57,245485.0,45.3783,45.453,45.3596,45.369,245485.0
2022-04-21 10:55:00,48.57,48.64,48.53,48.62,266726.0,45.369,45.4343,45.3316,45.4157,266726.0
2022-04-21 11:00:00,48.61,48.75,48.55,48.55,239831.0,45.4063,45.5371,45.3503,45.3503,239831.0
2022-04-21 11:05:00,48.55,48.58,48.46,48.51,292018.0,45.3503,45.3783,45.2662,45.3129,292018.0
2022-04-21 11:10:00,48.5,48.53,48.43,48.49,240802.0,45.3036,45.3316,45.2382,45.2942,240802.0
2022-04-21 11:15:00,48.49,48.5,48.37,48.43,139604.0,45.2942,45.3036,45.1821,45.2382,139604.0
2022-04-21 11:20:00,48.43,48.45,48.33,48.35,180862.0,45.2382,45.2569,45.1448,45.1634,180862.0
2022-04-21 11:25:00,48.35,48.46,48.35,48.37,225802.0,45.1634,45.2662,45.1634,45.1821,225802.0
2022-04-21 11:30:00,48.37,48.4,48.22,48.24,274848.0,45.1821,45.2102,45.042,45.0607,274848.0
2022-04-21 11:35:00,48.24,48.29,48.23,48.25,192943.0,45.0607,45.1074,45.0514,45.07,192943.0
2022-04-21 11:40:00,48.25,48.26,48.11,48.12,227065.0,45.07,45.0794,44.9393,44.9486,227065.0
2022-04-21 11:45:00,48.12,48.18,48.1,48.15,172214.0,44.9486,45.0047,44.9299,44.9766,172214.0
2022-04-21 11:50:00,48.16,48.21,48.13,48.16,151862.0,44.986,45.0327,44.9579,44.986,151862.0
2022-04-21 11:55:00,48.16,48.17,47.95,47.95,270468.0,44.986,44.9953,44.7898,44.7898,270468.0
2022-04-21 12:00:00,47.96,48.03,47.92,47.98,409908.0,44.7992,44.8645,44.7618,44.8178,409908.0
2022-04-21 12:05:00,47.97,48.06,47.86,47.89,218828.0,44.8085,44.8926,44.7057,44.7338,218828.0
2022-04-21 12:10:00,47.9,48.02,47.88,48.01,338205.0,44.7431,44.8552,44.7244,44.8459,338205.0
2022-04-21 12:15:00,48.0,48.05,47.96,48.04,138664.0,44.8365,44.8832,44.7992,44.8739,138664.0
2022-04-21 12:20:00,48.04,48.08,48.0,48.01,112345.0,44.8739,44.9112,44.8365,44.8459,112345.0
2022-04-21 12:25:00,48.0,48.13,47.99,48.09,217831.0,44.8365,44.9579,44.8272,44.9206,217831.0
2022-04-21 12:30:00,48.09,48.11,48.0,48.09,145662.0,44.9206,44.9393,44.8365,44.9206,145662.0
2022-04-21 12:35:00,48.08,48.11,47.98,48.05,129476.0,44.9112,44.9393,44.8178,44.8832,129476.0
2022-04-21 12:40:00,48.05,48.12,48.02,48.07,94448.0,44.8832,44.9486,44.8552,44.9019,94448.0
2022-04-21 12:45:00,48.07,48.1,47.99,48.02,193323.0,44.9019,44.9299,44.8272,44.8552,193323.0
2022-04-21 12:50:00,48.02,48.02,47.93,47.94,259795.0,44.8552,44.8552,44.7711,44.7805,259795.0
2022-04-21 12:55:00,47.95,48.02,47.92,47.96,242823.0,44.7898,44.8552,44.7618,44.7992,242823.0
2022-04-21 13:00:00,47.96,47.98,47.87,47.89,147892.0,44.7992,44.8178,44.7151,44.7338,147892.0
2022-04-21 13:05:00,47.89,47.99,47.86,47.96,286624.0,44.7338,44.8272,44.7057,44.7992,286624.0
2022-04-21 13:10:00,47.96,47.98,47.92,47.95,143227.0,44.7992,44.8178,44.7618,44.7898,143227.0
2022-04-21 13:15:00,47.94,47.95,47.8,47.86,265699.0,44.7805,44.7898,44.6497,44.7057,265699.0
2022-04-21 13:20:00,47.86,48.11,47.84,47.97,249860.0,44.7057,44.9393,44.6871,44.8085,249860.0
2022-04-21 13:25:00,47.97,48.08,47.93,48.05,130139.0,44.8085,44.9112,44.7711,44.8832,130139.0
2022-04-21 13:30:00,48.05,48.09,47.97,48.0,86008.0,44.8832,44.9206,44.8085,44.8365,86008.0
2022-04-21 13:35:00,47.99,48.01,47.93,47.97,293702.0,44.8272,44.8459,44.7711,44.8085,293702.0
2022-04-21 13:40:00,47.98,48.05,47.94,48.03,156417.0,44.8178,44.8832,44.7805,44.8645,156417.0
2022-04-21 13:45:00,48.03,48.07,47.96,47.99,162720.0,44.8645,44.9019,44.7992,44.8272,162720.0
2022-04-21 13:50:00,48.0,48.02,47.93,47.94,148594.0,44.8365,44.8552,44.7711,44.7805,148594.0
2022-04-21 13:55:00,47.94,47.98,47.9,47.93,185369.0,44.7805,44.8178,44.7431,44.7711,185369.0
2022-04-21 14:00:00,47.93,47.93,47.74,47.78,216675.0,44.7711,44.7711,44.5937,44.631,216675.0
2022-04-21 14:05:00,47.77,47.81,47.72,47.76,214327.0,44.6217,44.659,44.575,44.6123,214327.0
2022-04-21 14:10:00,47.75,47.81,47.68,47.72,239878.0,44.603,44.659,44.5376,44.575,239878.0
2022-04-21 14:15:00,47.72,47.83,47.68,47.81,215613.0,44.575,44.6777,44.5376,44.659,215613.0
2022-04-21 14:20:00,47.8,47.87,47.75,47.77,175118.0,44.6497,44.7151,44.603,44.6217,175118.0
2022-04-21 14:25:00,47.77,47.89,47.76,47.86,143395.0,44.6217,44.7338,44.6123,44.7057,143395.0
2022-04-21 14:30:00,47.85,47.95,47.83,47.94,161738.0,44.6964,44.7898,44.6777,44.7805,161738.0
2022-04-21 14:35:00,47.93,47.99,47.83,47.84,160545.0,44.7711,44.8272,44.6777,44.6871,160545.0
2022-04-21 14:40:00,47.85,47.86,47.75,47.76,155638.0,44.6964,44.7057,44.603,44.6123,155638.0
2022-04-21 14:45:00,47.77,47.8,47.72,47.74,159390.0,44.6217,44.6497,44.575,44.5937,159390.0
2022-04-21 14:50:00,47.74,47.76,47.7,47.72,152021.0,44.5937,44.6123,44.5563,44.575,152021.0
2022-04-21 14:55:00,47.71,47.76,47.68,47.73,195196.0,44.5656,44.6123,44.5376,44.5843,195196.0
2022-04-21 15:00:00,47.72,47.73,47.61,47.62,181494.0,44.575,44.5843,44.4722,44.4816,181494.0
2022-04-21 15:05:00,47.63,47.65,47.54,47.54,203294.0,44.4909,44.5096,44.4068,44.4068,203294.0
2022-04-21 15:10:00,47.55,47.6,47.54,47.58,252983.0,44.4162,44.4629,44.4068,44.4442,252983.0
2022-04-21 15:15:00,47.59,47.64,47.54,47.57,232094.0,44.4535,44.5002,44.4068,44.4349,232094.0
2022-04-21 15:20:00,47.58,47.62,47.53,47.61,182886.0,44.4442,44.4816,44.3975,44.4722,182886.0
2022-04-21 15:25:00,47.62,47.73,47.54,47.72,450849.0,44.4816,44.5843,44.4068,44.575,450849.0
2022-04-21 15:30:00,47.72,47.72,47.51,47.52,298053.0,44.575,44.575,44.3788,44.3882,298053.0
2022-04-21 15:35:00,47.52,47.53,47.42,47.46,333195.0,44.3882,44.3975,44.2947,44.3321,333195.0
2022-04-21 15:40:00,47.47,47.59,47.45,47.56,444264.0,44.3414,44.4535,44.3228,44.4255,444264.0
2022-04-21 15:45:00,47.55,47.58,47.4,47.41,489745.0,44.4162,44.4442,44.2761,44.2854,489745.0
2022-04-21 15:50:00,47.41,47.7,47.4,47.61,1123807.0,44.2854,44.5563,44.2761,44.4722,1123807.0
2022-04-21 15:55:00,47.61,47.61,47.5,47.51,1583840.0,44.4722,44.4722,44.3695,44.3788,1583840.0
2022-04-22 09:30:00,47.5,47.6,47.2,47.52,760157.0,44.3695,44.4629,44.0892,44.3882,760157.0
2022-04-22 09:35:00,47.53,47.63,47.36,47.37,411414.0,44.3975,44.4909,44.2387,44.248,411414.0
2022-04-22 09:40:00,47.38,47.39,47.11,47.23,627005.0,44.2574,44.2667,44.0052,44.1173,627005.0
2022-04-22 09:45:00,47.23,47.54,47.17,47.54,351344.0,44.1173,44.4068,44.0612,44.4068,351344.0
2022-04-22 09:50:00,47.54,47.65,47.45,47.6,270236.0,44.4068,44.5096,44.3228,44.4629,270236.0
2022-04-22 09:55:00,47.59,47.64,47.36,47.4,214394.0,44.4535,44.5002,44.2387,44.2761,214394.0
2022-04-22 10:00:00,47.41,47.56,47.34,47.41,341111.0,44.2854,44.4255,44.22,44.2854,341111.0
2022-04-22 10:05:00,47.43,47.65,47.4,47.62,242589.0,44.3041,44.5096,44.2761,44.4816,242589.0
2022-04-22 10:10:00,47.61,47.61,47.4,47.45,231921.0,44.4722,44.4722,44.2761,44.3228,231921.0
2022-04-22 10:15:00,47.44,47.46,47.27,47.28,330987.0,44.3134,44.3321,44.1546,44.164,330987.0
2022-04-22 10:20:00,47.28,47.3,47.23,47.29,107344.0,44.164,44.1827,44.1173,44.1733,107344.0
2022-04-22 10:25:00,47.29,47.36,47.22,47.27,174281.0,44.1733,44.2387,44.1079,44.1546,174281.0
2022-04-22 10:30:00,47.26,47.34,47.21,47.29,192307.0,44.1453,44.22,44.0986,44.1733,192307.0
2022-04-22 10:35:00,47.29,47.42,47.26,47.27,219973.0,44.1733,44.2947,44.1453,44.1546,219973.0
2022-04-22 10:40:00,47.26,47.31,47.21,47.28,154128.0,44.1453,44.192,44.0986,44.164,154128.0
2022-04-22 10:45:00,47.27,47.39,47.27,47.33,218728.0,44.1546,44.2667,44.1546,44.2107,218728.0
2022-04-22 10:50:00,47.33,47.35,47.27,47.28,144347.0,44.2107,44.2294,44.1546,44.164,144347.0
2022-04-22 10:55:00,47.28,47.4,47.26,47.33,111531.0,44.164,44.2761,44.1453,44.2107,111531.0
2022-04-22 11:00:00,47.33,47.35,47.25,47.27,198656.0,44.2107,44.2294,44.1359,44.1546,198656.0
2022-04-22 11:05:00,47.27,47.51,47.25,47.5,273028.0,44.1546,44.3788,44.1359,44.3695,273028.0
2022-04-22 11:10:00,47.5,47.5,47.4,47.43,113762.0,44.3695,44.3695,44.2761,44.3041,113762.0
2022-04-22 11:15:00,47.42,47.47,47.34,47.38,121712.0,44.2947,44.3414,44.22,44.2574,121712.0
2022-04-22 11:20:00,47.38,47.45,47.35,47.37,186535.0,44.2574,44.3228,44.2294,44.248,186535.0
2022-04-22 11:25:00,47.38,47.39,47.28,47.3,121469.0,44.2574,44.2667,44.164,44.1827,121469.0
2022-04-22 11:30:00,47.29,47.34,47.25,47.27,168553.0,44.1733,44.22,44.1359,44.1546,168553.0
2022-04-22 11:35:00,47.27,47.29,47.2,47.23,148838.0,44.1546,44.1733,44.0892,44.1173,148838.0
2022-04-22 11:40:00,47.23,47.26,47.06,47.08,168919.0,44.1173,44.1453,43.9585,43.9771,168919.0
2022-04-22 11:45:00,47.07,47.16,47.07,47.12,127637.0,43.9678,44.0519,43.9678,44.0145,127637.0
2022-04-22 11:50:00,47.12,47.15,47.1,47.13,90457.0,44.0145,44.0425,43.9958,44.0239,90457.0
2022-04-22 11:55:00,47.12,47.18,47.1,47.14,180726.0,44.0145,44.0706,43.9958,44.0332,180726.0
2022-04-22 12:00:00,47.13,47.19,47.12,47.19,142449.0,44.0239,44.0799,44.0145,44.0799,142449.0
2022-04-22 12:05:00,47.19,47.21,47.12,47.14,159479.0,44.0799,44.0986,44.0145,44.0332,159479.0
2022-04-22 12:10:00,47.14,47.17,47.1,47.16,164295.0,44.0332,44.0612,43.9958,44.0519,164295.0
2022-04-22 12:15:00,47.16,47.21,47.13,47.19,118004.0,44.0519,44.0986,44.0239,44.0799,118004.0
2022-04-22 12:20:00,47.19,47.25,47.18,47.22,113032.0,44.0799,44.1359,44.0706,44.1079,113032.0
2022-04-22 12:25:00,47.22,47.26,47.15,47.19,109683.0,44.1079,44.1453,44.0425,44.0799,109683.0
2022-04-22 12:30:00,47.18,47.24,47.17,47.22,85203.0,44.0706,44.1266,44.0612,44.1079,85203.0
2022-04-22 12:35:00,47.22,47.26,47.17,47.22,108996.0,44.1079,44.1453,44.0612,44.1079,108996.0
2022-04-22 12:40:00,47.22,47.25,47.18,47.23,109217.0,44.1079,44.1359,44.0706,44.1173,109217.0
2022-04-22 12:45:00,47.23,47.27,47.2,47.23,80746.0,44.1173,44.1546,44.0892,44.1173,80746.0
2022-04-22 12:50:00,47.22,47.22,47.14,47.14,104995.0,44.1079,44.1079,44.0332,44.0332,104995.0
2022-04-22 12:55:00,47.15,47.18,47.13,47.16,78705.0,44.0425,44.0706,44.0239,44.0519,78705.0
2022-04-22 13:00:00,47.15,47.17,47.1,47.12,62153.0,44.0425,44.0612,43.9958,44.0145,62153.0
2022-04-22 13:05:00,47.12,47.2,47.11,47.17,63605.0,44.0145,44.0892,44.0052,44.0612,63605.0
2022-04-22 13:10:00,47.16,47.2,47.16,47.18,73640.0,44.0519,44.0892,44.0519,44.0706,73640.0
2022-04-22 13:15:00,47.18,47.23,47.16,47.21,57241.0,44.0706,44.1173,44.0519,44.0986,57241.0
2022-04-22 13:20:00,47.2,47.2,47.15,47.16,99720.0,44.0892,44.0892,44.0425,44.0519,99720.0
2022-04-22 13:25:00,47.17,47.19,47.14,47.16,93708.0,44.0612,44.0799,44.0332,44.0519,93708.0
2022-04-22 13:30:00,47.17,47.2,47.14,47.16,128999.0,44.0612,44.0892,44.0332,44.0519,128999.0
2022-04-22 13:35:00,47.15,47.16,47.1,47.12,95214.0,44.0425,44.0519,43.9958,44.0145,95214.0
2022-04-22 13:40:00,47.12,47.13,47.06,47.08,181471.0,44.0145,44.0239,43.9585,43.9771,181471.0
2022-04-22 13:45:00,47.09,47.11,47.06,47.08,112684.0,43.9865,44.0052,43.9585,43.9771,112684.0
2022-04-22 13:50:00,47.08,47.1,47.01,47.02,134259.0,43.9771,43.9958,43.9118,43.9211,134259.0
2022-04-22 13:55:00,47.02,47.03,46.97,46.98,126950.0,43.9211,43.9304,43.8744,43.8837,126950.0
2022-04-22 14:00:00,46.97,47.0,46.89,46.9,266291.0,43.8744,43.9024,43.7997,43.809,266291.0
2022-04-22 14:05:00,46.9,46.94,46.86,46.91,269344.0,43.809,43.8464,43.7716,43.8184,269344.0
2022-04-22 14:10:00,46.91,46.93,46.86,46.9,143510.0,43.8184,43.837,43.7716,43.809,143510.0
2022-04-22 14:15:00,46.9,47.0,46.88,46.98,161604.0,43.809,43.9024,43.7903,43.8837,161604.0
2022-04-22 14:20:00,46.97,47.07,46.95,47.01,128908.0,43.8744,43.9678,43.8557,43.9118,128908.0
2022-04-22 14:25:00,47.0,47.0,46.95,46.98,133524.0,43.9024,43.9024,43.8557,43.8837,133524.0
2022-04-22 14:30:00,46.97,47.0,46.91,46.92,139094.0,43.8744,43.9024,43.8184,43.8277,139094.0
2022-04-22 14:35:00,46.91,46.93,46.88,46.88,94682.0,43.8184,43.837,43.7903,43.7903,94682.0
2022-04-22 14:40:00,46.88,46.93,46.86,46.88,187122.0,43.7903,43.837,43.7716,43.7903,187122.0
2022-04-22 14:45:00,46.88,46.89,46.85,46.87,139401.0,43.7903,43.7997,43.7623,43.781,139401.0
2022-04-22 14:50:00,46.87,46.87,46.76,46.78,759412.0,43.781,43.781,43.6782,43.6969,759412.0
2022-04-22 14:55:00,46.78,46.8,46.72,46.79,215079.0,43.6969,43.7156,43.6409,43.7063,215079.0
2022-04-22 15:00:00,46.8,46.83,46.74,46.77,226373.0,43.7156,43.7436,43.6596,43.6876,226373.0
2022-04-22 15:05:00,46.77,46.8,46.71,46.72,200674.0,43.6876,43.7156,43.6315,43.6409,200674.0
2022-04-22 15:10:00,46.72,46.93,46.69,46.89,280105.0,43.6409,43.837,43.6129,43.7997,280105.0
2022-04-22 15:15:00,46.88,46.94,46.83,46.87,342923.0,43.7903,43.8464,43.7436,43.781,342923.0
2022-04-22 15:20:00,46.88,46.9,46.77,46.79,207239.0,43.7903,43.809,43.6876,43.7063,207239.0
2022-04-22 15:25:00,46.79,46.86,46.78,46.81,213579.0,43.7063,43.7716,43.6969,43.7249,213579.0
2022-04-22 15:30:00,46.81,47.03,46.81,47.0,419220.0,43.7249,43.9304,43.7249,43.9024,419220.0
2022-04-22 15:35:00,46.99,47.03,46.92,46.95,321006.0,43.8931,43.9304,43.8277,43.8557,321006.0
2022-04-22 15:40:00,46.95,47.01,46.84,46.87,401431.0,43.8557,43.9118,43.753,43.781,401431.0
2022-04-22 15:45:00,46.87,46.88,46.74,46.75,389823.0,43.781,43.7903,43.6596,43.6689,389823.0
2022-04-22 15:50:00,46.75,46.76,46.5,46.55,1393288.0,43.6689,43.6782,43.4354,43.4821,1393288.0
2022-04-22 15:55:00,46.55,46.59,46.5,46.54,1999859.0,43.4821,43.5194,43.4354,43.4727,1999859.0
2022-04-25 09:30:00,46.21,46.51,46.18,46.51,1258830.0,43.1645,43.4447,43.1365,43.4447,1258830.0
2022-04-25 09:35:00,46.52,46.7,46.38,46.42,540529.0,43.4541,43.6222,43.3233,43.3606,540529.0
2022-04-25 09:40:00,46.42,46.46,46.22,46.29,409651.0,43.3606,43.398,43.1738,43.2392,409651.0
2022-04-25 09:45:00,46.28,46.62,46.26,46.56,384258.0,43.2299,43.5475,43.2112,43.4914,384258.0
2022-04-25 09:50:00,46.55,46.7,46.45,46.45,328016.0,43.4821,43.6222,43.3887,43.3887,328016.0
2022-04-25 09:55:00,46.45,46.61,46.32,46.33,229767.0,43.3887,43.5381,43.2672,43.2766,229767.0
2022-04-25 10:00:00,46.33,46.4,46.26,46.31,193200.0,43.2766,43.342,43.2112,43.2579,193200.0
2022-04-25 10:05:00,46.3,46.51,46.26,46.46,284090.0,43.2486,43.4447,43.2112,43.398,284090.0
2022-04-25 10:10:00,46.47,46.48,46.31,46.39,464608.0,43.4074,43.4167,43.2579,43.3326,464608.0
2022-04-25 10:15:00,46.4,46.49,46.35,46.47,243084.0,43.342,43.426,43.2953,43.4074,243084.0
2022-04-25 10:20:00,46.47,46.69,46.37,46.67,317382.0,43.4074,43.6129,43.3139,43.5942,317382.0
2022-04-25 10:25:00,46.68,46.84,46.67,46.78,364216.0,43.6035,43.753,43.5942,43.6969,364216.0
2022-04-25 10:30:00,46.77,46.95,46.77,46.91,314901.0,43.6876,43.8557,43.6876,43.8184,314901.0
2022-04-25 10:35:00,46.91,46.92,46.81,46.88,353444.0,43.8184,43.8277,43.7249,43.7903,353444.0
2022-04-25 10:40:00,46.88,46.95,46.81,46.92,393629.0,43.7903,43.8557,43.7249,43.8277,393629.0
2022-04-25 10:45:00,46.91,47.0,46.9,46.97,298271.0,43.8184,43.9024,43.809,43.8744,298271.0
2022-04-25 10:50:00,46.98,46.98,46.8,46.87,568664.0,43.8837,43.8837,43.7156,43.781,568664.0
2022-04-25 10:55:00,46.87,46.89,46.55,46.56,314873.0,43.781,43.7997,43.4821,43.4914,314873.0
2022-04-25 11:00:00,46.56,46.68,46.56,46.61,481516.0,43.4914,43.6035,43.4914,43.5381,481516.0
2022-04-25 11:05:00,46.61,46.65,46.51,46.57,356338.0,43.5381,43.5755,43.4447,43.5008,356338.0
2022-04-25 11:10:00,46.56,46.67,46.5,46.62,367425.0,43.4914,43.5942,43.4354,43.5475,367425.0
2022-04-25 11:15:00,46.62,46.62,46.48,46.56,346538.0,43.5475,43.5475,43.4167,43.4914,346538.0
2022-04-25 11:20:00,46.57,46.71,46.57,46.59,284042.0,43.5008,43.6315,43.5008,43.5194,284042.0
2022-04-25 11:25:00,46.59,46.77,46.52,46.54,447614.0,43.5194,43.6876,43.4541,43.4727,447614.0
2022-04-25 11:30:00,46.54,46.58,46.46,46.52,199719.0,43.4727,43.5101,43.398,43.4541,199719.0
2022-04-25 11:35:00,46.52,46.67,46.49,46.53,567024.0,43.4541,43.5942,43.426,43.4634,567024.0
2022-04-25 11:40:00,46.53,46.57,46.4,46.41,261647.0,43.4634,43.5008,43.342,43.3513,261647.0
2022-04-25 11:45:00,46.41,46.42,46.28,46.28,193108.0,43.3513,43.3606,43.2299,43.2299,193108.0
2022-04-25 11:50:00,46.28,46.32,46.2,46.25,220291.0,43.2299,43.2672,43.1551,43.2019,220291.0
2022-04-25 11:55:00,46.25,46.31,46.22,46.27,173378.0,43.2019,43.2579,43.1738,43.2205,173378.0
2022-04-25 12:00:00,46.27,46.28,46.2,46.26,200763.0,43.2205,43.2299,43.1551,43.2112,200763.0
2022-04-25 12:05:00,46.25,46.42,46.24,46.37,264193.0,43.2019,43.3606,43.1925,43.3139,264193.0
2022-04-25 12:10:00,46.36,46.53,46.34,46.46,200826.0,43.3046,43.4634,43.2859,43.398,200826.0
2022-04-25 12:15:00,46.46,46.56,46.36,46.42,183275.0,43.398,43.4914,43.3046,43.3606,183275.0
2022-04-25 12:20:00,46.42,46.66,46.42,46.62,293387.0,43.3606,43.5848,43.3606,43.5475,293387.0
2022-04-25 12:25:00,46.62,46.75,46.58,46.61,246437.0,43.5475,43.6689,43.5101,43.5381,246437.0
2022-04-25 12:30:00,46.61,46.74,46.57,46.73,187122.0,43.5381,43.6596,43.5008,43.6502,187122.0
2022-04-25 12:35:00,46.73,46.89,46.72,46.83,253898.0,43.6502,43.7997,43.6409,43.7436,253898.0
2022-04-25 12:40:00,46.82,46.86,46.76,46.76,271107.0,43.7343,43.7716,43.6782,43.6782,271107.0
2022-04-25 12:45:00,46.77,46.98,46.73,46.97,168186.0,43.6876,43.8837,43.6502,43.8744,168186.0
2022-04-25 12:50:00,46.97,46.98,46.77,46.78,154869.0,43.8744,43.8837,43.6876,43.6969,154869.0
2022-04-25 12:55:00,46.78,46.78,46.68,46.72,144137.0,43.6969,43.6969,43.6035,43.6409,144137.0
2022-04-25 13:00:00,46.73,46.79,46.6,46.61,157432.0,43.6502,43.7063,43.5288,43.5381,157432.0
2022-04-25 13:05:00,46.61,46.73,46.58,46.72,144998.0,43.5381,43.6502,43.5101,43.6409,144998.0
2022-04-25 13:10:00,46.73,46.77,46.66,46.72,238025.0,43.6502,43.6876,43.5848,43.6409,238025.0
2022-04-25 13:15:00,46.72,46.77,46.64,46.66,226822.0,43.6409,43.6876,43.5661,43.5848,226822.0
2022-04-25 13:20:00,46.66,46.71,46.62,46.68,171175.0,43.5848,43.6315,43.5475,43.6035,171175.0
2022-04-25 13:25:00,46.68,46.71,46.53,46.61,349673.0,43.6035,43.6315,43.4634,43.5381,349673.0
2022-04-25 13:30:00,46.61,46.71,46.42,46.45,313927.0,43.5381,43.6315,43.3606,43.3887,313927.0
2022-04-25 13:35:00,46.46,46.48,46.37,46.39,213759.0,43.398,43.4167,43.3139,43.3326,213759.0
2022-04-25 13:40:00,46.39,46.52,46.38,46.45,279352.0,43.3326,43.4541,43.3233,43.3887,279352.0
2022-04-25 13:45:00,46.46,46.48,46.38,46.48,348718.0,43.398,43.4167,43.3233,43.4167,348718.0
2022-04-25 13:50:00,46.48,46.48,46.33,46.41,217451.0,43.4167,43.4167,43.2766,43.3513,217451.0
2022-04-25 13:55:00,46.4,46.4,46.27,46.3,202728.0,43.342,43.342,43.2205,43.2486,202728.0
2022-04-25 14:00:00,46.3,46.33,46.23,46.27,267974.0,43.2486,43.2766,43.1832,43.2205,267974.0
2022-04-25 14:05:00,46.27,46.51,46.25,46.48,269534.0,43.2205,43.4447,43.2019,43.4167,269534.0
2022-04-25 14:10:00,46.48,46.51,46.36,46.47,215630.0,43.4167,43.4447,43.3046,43.4074,215630.0
2022-04-25 14:15:00,46.46,46.57,46.46,46.53,206245.0,43.398,43.5008,43.398,43.4634,206245.0
2022-04-25 14:20:00,46.54,46.68,46.51,46.64,266078.0,43.4727,43.6035,43.4447,43.5661,266078.0
2022-04-25 14:25:00,46.65,46.72,46.6,46.7,262118.0,43.5755,43.6409,43.5288,43.6222,262118.0
2022-04-25 14:30:00,46.7,46.74,46.66,46.72,184877.0,43.6222,43.6596,43.5848,43.6409,184877.0
2022-04-25 14:35:00,46.72,46.74,46.64,46.64,161605.0,43.6409,43.6596,43.5661,43.5661,161605.0
2022-04-25 14:40:00,46.65,46.69,46.61,46.65,218681.0,43.5755,43.6129,43.5381,43.5755,218681.0
2022-04-25 14:45:00,46.64,46.84,46.6,46.84,248999.0,43.5661,43.753,43.5288,43.753,248999.0
2022-04-25 14:50:00,46.83,46.91,46.8,46.9,441214.0,43.7436,43.8184,43.7156,43.809,441214.0
2022-04-25 14:55:00,46.9,46.91,46.63,46.66,358868.0,43.809,43.8184,43.5568,43.5848,358868.0
2022-04-25 15:00:00,46.65,46.69,46.49,46.54,280562.0,43.5755,43.6129,43.426,43.4727,280562.0
2022-04-25 15:05:00,46.54,46.56,46.43,46.5,449500.0,43.4727,43.4914,43.37,43.4354,449500.0
2022-04-25 15:10:00,46.49,46.57,46.49,46.56,215157.0,43.426,43.5008,43.426,43.4914,215157.0
2022-04-25 15:15:00,46.57,46.68,46.55,46.67,283315.0,43.5008,43.6035,43.4821,43.5942,283315.0
2022-04-25 15:20:00,46.67,46.79,46.66,46.77,292060.0,43.5942,43.7063,43.5848,43.6876,292060.0
2022-04-25 15:25:00,46.76,46.78,46.64,46.71,590974.0,43.6782,43.6969,43.5661,43.6315,590974.0
2022-04-25 15:30:00,46.7,46.85,46.66,46.81,753922.0,43.6222,43.7623,43.5848,43.7249,753922.0
2022-04-25 15:35:00,46.81,46.92,46.78,46.9,681240.0,43.7249,43.8277,43.6969,43.809,681240.0
2022-04-25 15:40:00,46.91,47.0,46.84,46.96,337832.0,43.8184,43.9024,43.753,43.8651,337832.0
2022-04-25 15:45:00,46.97,47.02,46.81,46.82,742179.0,43.8744,43.9211,43.7249,43.7343,742179.0
2022-04-25 15:50:00,46.82,47.06,46.79,47.02,1196918.0,43.7343,43.9585,43.7063,43.9211,1196918.0
2022-04-25 15:55:00,47.02,47.14,46.99,47.07,2004567.0,43.9211,44.0332,43.8931,43.9678,2004567.0
2022-04-26 09:30:00,46.69,46.84,46.59,46.81,803916.0,43.6129,43.753,43.5194,43.7249,803916.0
2022-04-26 09:35:00,46.8,46.8,46.52,46.55,321071.0,43.7156,43.7156,43.4541,43.4821,321071.0
2022-04-26 09:40:00,46.55,46.6,46.47,46.47,250004.0,43.4821,43.5288,43.4074,43.4074,250004.0
2022-04-26 09:45:00,46.47,46.59,46.45,46.46,257259.0,43.4074,43.5194,43.3887,43.398,257259.0
2022-04-26 09:50:00,46.45,46.47,46.3,46.33,203042.0,43.3887,43.4074,43.2486,43.2766,203042.0
2022-04-26 09:55:00,46.33,46.37,46.29,46.32,240027.0,43.2766,43.3139,43.2392,43.2672,240027.0
2022-04-26 10:00:00,46.32,46.36,46.16,46.2,391899.0,43.2672,43.3046,43.1178,43.1551,391899.0
2022-04-26 10:05:00,46.2,46.35,46.17,46.33,245473.0,43.1551,43.2953,43.1271,43.2766,245473.0
2022-04-26 10:10:00,46.32,46.37,46.25,46.3,171308.0,43.2672,43.3139,43.2019,43.2486,171308.0
2022-04-26 10:15:00,46.3,46.3,46.16,46.2,220570.0,43.2486,43.2486,43.1178,43.1551,220570.0
2022-04-26 10:20:00,46.2,46.24,46.1,46.13,257032.0,43.1551,43.1925,43.0617,43.0898,257032.0
2022-04-26 10:25:00,46.13,46.23,46.06,46.22,361143.0,43.0898,43.1832,43.0244,43.1738,361143.0
2022-04-26 10:30:00,46.22,46.25,46.12,46.13,288483.0,43.1738,43.2019,43.0804,43.0898,288483.0
2022-04-26 10:35:00,46.14,46.21,46.06,46.12,395366.0,43.0991,43.1645,43.0244,43.0804,395366.0
2022-04-26 10:40:00,46.11,46.15,46.03,46.08,315677.0,43.0711,43.1084,42.9964,43.0431,315677.0
2022-04-26 10:45:00,46.07,46.26,46.05,46.25,306531.0,43.0337,43.2112,43.015,43.2019,306531.0
2022-04-26 10:50:00,46.24,46.24,46.13,46.15,199667.0,43.1925,43.1925,43.0898,43.1084,199667.0
2022-04-26 10:55:00,46.14,46.2,46.12,46.13,221668.0,43.0991,43.1551,43.0804,43.0898,221668.0
2022-04-26 11:00:00,46.12,46.16,46.03,46.04,209605.0,43.0804,43.1178,42.9964,43.0057,209605.0
2022-04-26 11:05:00,46.04,46.05,45.98,46.0,329054.0,43.0057,43.015,42.9496,42.9683,329054.0
2022-04-26 11:10:00,46.0,46.03,45.96,46.02,246793.0,42.9683,42.9964,42.931,42.987,246793.0
2022-04-26 11:15:00,46.01,46.02,45.9,45.9,223275.0,42.9777,42.987,42.8749,42.8749,223275.0
2022-04-26 11:20:00,45.91,45.99,45.89,45.93,280133.0,42.8843,42.959,42.8656,42.9029,280133.0
2022-04-26 11:25:00,45.93,46.0,45.92,45.92,347917.0,42.9029,42.9683,42.8936,42.8936,347917.0
2022-04-26 11:30:00,45.91,46.01,45.87,45.94,296793.0,42.8843,42.9777,42.8469,42.9123,296793.0
2022-04-26 11:35:00,45.94,45.96,45.85,45.92,360275.0,42.9123,42.931,42.8282,42.8936,360275.0
2022-04-26 11:40:00,45.91,46.01,45.83,46.01,226466.0,42.8843,42.9777,42.8095,42.9777,226466.0
2022-04-26 11:45:00,46.0,46.02,45.95,46.0,137735.0,42.9683,42.987,42.9216,42.9683,137735.0
2022-04-26 11:50:00,46.0,46.01,45.86,45.87,144744.0,42.9683,42.9777,42.8376,42.8469,144744.0
2022-04-26 11:55:00,45.87,45.89,45.82,45.88,177183.0,42.8469,42.8656,42.8002,42.8562,177183.0
2022-04-26 12:00:00,45.88,45.95,45.87,45.91,176111.0,42.8562,42.9216,42.8469,42.8843,176111.0
2022-04-26 12:05:00,45.91,46.02,45.89,46.01,123885.0,42.8843,42.987,42.8656,42.9777,123885.0
2022-04-26 12:10:00,46.01,46.02,45.96,46.0,117745.0,42.9777,42.987,42.931,42.9683,117745.0
2022-04-26 12:15:00,46.01,46.05,45.97,46.02,144965.0,42.9777,43.015,42.9403,42.987,144965.0
2022-04-26 12:20:00,46.02,46.12,46.01,46.07,164647.0,42.987,43.0804,42.9777,43.0337,164647.0
2022-04-26 12:25:00,46.07,46.26,46.06,46.23,238831.0,43.0337,43.2112,43.0244,43.1832,238831.0
2022-04-26 12:30:00,46.23,46.24,46.12,46.14,142543.0,43.1832,43.1925,43.0804,43.0991,142543.0
2022-04-26 12:35:00,46.15,46.16,46.05,46.07,138072.0,43.1084,43.1178,43.015,43.0337,138072.0
2022-04-26 12:40:00,46.07,46.13,46.05,46.07,147372.0,43.0337,43.0898,43.015,43.0337,147372.0
2022-04-26 12:45:00,46.07,46.09,46.02,46.03,146857.0,43.0337,43.0524,42.987,42.9964,146857.0
2022-04-26 12:50:00,46.03,46.1,46.02,46.05,170642.0,42.9964,43.0617,42.987,43.015,170642.0
2022-04-26 12:55:00,46.05,46.21,46.02,46.17,239845.0,43.015,43.1645,42.987,43.1271,239845.0
2022-04-26 13:00:00,46.17,46.18,45.98,46.0,263398.0,43.1271,43.1365,42.9496,42.9683,263398.0
2022-04-26 13:05:00,46.01,46.02,45.93,46.0,138739.0,42.9777,42.987,42.9029,42.9683,138739.0
2022-04-26 13:10:00,45.99,46.03,45.95,45.96,114997.0,42.959,42.9964,42.9216,42.931,114997.0
2022-04-26 13:15:00,45.96,45.98,45.93,45.95,105478.0,42.931,42.9496,42.9029,42.9216,105478.0
2022-04-26 13:20:00,45.95,45.96,45.9,45.9,122803.0,42.9216,42.931,42.8749,42.8749,122803.0
2022-04-26 13:25:00,45.9,45.96,45.9,45.92,140296.0,42.8749,42.931,42.8749,42.8936,140296.0
2022-04-26 13:30:00,45.91,45.99,45.9,45.97,152158.0,42.8843,42.959,42.8749,42.9403,152158.0
2022-04-26 13:35:00,45.96,46.0,45.92,45.98,164503.0,42.931,42.9683,42.8936,42.9496,164503.0
2022-04-26 13:40:00,45.97,46.07,45.97,46.05,212186.0,42.9403,43.0337,42.9403,43.015,212186.0
2022-04-26 13:45:00,46.05,46.06,45.94,45.98,180099.0,43.015,43.0244,42.9123,42.9496,180099.0
2022-04-26 13:50:00,45.98,46.0,45.91,45.91,137029.0,42.9496,42.9683,42.8843,42.8843,137029.0
2022-04-26 13:55:00,45.91,45.99,45.91,45.98,159812.0,42.8843,42.959,42.8843,42.9496,159812.0
2022-04-26 14:00:00,45.98,46.02,45.95,46.02,148491.0,42.9496,42.987,42.9216,42.987,148491.0
2022-04-26 14:05:00,46.01,46.06,45.99,46.02,145643.0,42.9777,43.0244,42.959,42.987,145643.0
2022-04-26 14:10:00,46.01,46.09,46.0,46.07,298992.0,42.9777,43.0524,42.9683,43.0337,298992.0
2022-04-26 14:15:00,46.08,46.17,46.05,46.14,384580.0,43.0431,43.1271,43.015,43.0991,384580.0
2022-04-26 14:20:00,46.14,46.26,46.12,46.19,236590.0,43.0991,43.2112,43.0804,43.1458,236590.0
2022-04-26 14:25:00,46.19,46.22,46.12,46.17,208605.0,43.1458,43.1738,43.0804,43.1271,208605.0
2022-04-26 14:30:00,46.17,46.2,46.09,46.15,244759.0,43.1271,43.1551,43.0524,43.1084,244759.0
2022-04-26 14:35:00,46.16,46.19,46.1,46.13,190667.0,43.1178,43.1458,43.0617,43.0898,190667.0
2022-04-26 14:40:00,46.12,46.12,45.96,45.97,263870.0,43.0804,43.0804,42.931,42.9403,263870.0
2022-04-26 14:45:00,45.97,46.01,45.93,45.96,223828.0,42.9403,42.9777,42.9029,42.931,223828.0
2022-04-26 14:50:00,45.96,46.05,45.94,46.03,218580.0,42.931,43.015,42.9123,42.9964,218580.0
2022-04-26 14:55:00,46.03,46.11,46.01,46.09,220643.0,42.9964,43.0711,42.9777,43.0524,220643.0
2022-04-26 15:00:00,46.09,46.14,46.02,46.04,237522.0,43.0524,43.0991,42.987,43.0057,237522.0
2022-04-26 15:05:00,46.03,46.04,45.92,45.94,214764.0,42.9964,43.0057,42.8936,42.9123,214764.0
2022-04-26 15:10:00,45.94,45.95,45.82,45.84,245702.0,42.9123,42.9216,42.8002,42.8189,245702.0
2022-04-26 15:15:00,45.84,45.85,45.68,45.71,303307.0,42.8189,42.8282,42.6694,42.6974,303307.0
2022-04-26 15:20:00,45.72,45.81,45.7,45.8,307127.0,42.7068,42.7909,42.6881,42.7815,307127.0
2022-04-26 15:25:00,45.81,45.82,45.75,45.75,268242.0,42.7909,42.8002,42.7348,42.7348,268242.0
2022-04-26 15:30:00,45.75,45.78,45.69,45.72,370183.0,42.7348,42.7628,42.6788,42.7068,370183.0
2022-04-26 15:35:00,45.72,45.86,45.67,45.86,335287.0,42.7068,42.8376,42.6601,42.8376,335287.0
2022-04-26 15:40:00,45.86,45.9,45.77,45.87,481766.0,42.8376,42.8749,42.7535,42.8469,481766.0
2022-04-26 15:45:00,45.86,45.91,45.76,45.8,537898.0,42.8376,42.8843,42.7441,42.7815,537898.0
2022-04-26 15:50:00,45.8,45.82,45.65,45.68,1188950.0,42.7815,42.8002,42.6414,42.6694,1188950.0
2022-04-26 15:55:00,45.68,45.77,45.51,45.51,2967796.0,42.6694,42.7535,42.5106,42.5106,2967796.0
2022-04-27 09:30:00,45.45,45.74,45.31,45.68,966358.0,42.4546,42.7255,42.3238,42.6694,966358.0
2022-04-27 09:35:00,45.68,45.78,45.61,45.72,367981.0,42.6694,42.7628,42.604,42.7068,367981.0
2022-04-27 09:40:00,45.72,45.99,45.66,45.99,389510.0,42.7068,42.959,42.6507,42.959,389510.0
2022-04-27 09:45:00,45.99,46.06,45.88,45.93,296508.0,42.959,43.0244,42.8562,42.9029,296508.0
2022-04-27 09:50:00,45.93,46.02,45.78,45.85,279679.0,42.9029,42.987,42.7628,42.8282,279679.0
2022-04-27 09:55:00,45.86,45.9,45.76,45.87,218726.0,42.8376,42.8749,42.7441,42.8469,218726.0
2022-04-27 10:00:00,45.87,46.06,45.76,45.82,407629.0,42.8469,43.0244,42.7441,42.8002,407629.0
2022-04-27 10:05:00,45.81,45.82,45.6,45.63,250003.0,42.7909,42.8002,42.5947,42.6227,250003.0
2022-04-27 10:10:00,45.62,45.65,45.31,45.32,277493.0,42.6134,42.6414,42.3238,42.3331,277493.0
2022-04-27 10:15:00,45.32,45.34,45.12,45.19,390020.0,42.3331,42.3518,42.1463,42.2117,390020.0
2022-04-27 10:20:00,45.19,45.29,45.11,45.2,309885.0,42.2117,42.3051,42.137,42.2211,309885.0
2022-04-27 10:25:00,45.2,45.28,45.12,45.13,282317.0,42.2211,42.2958,42.1463,42.1557,282317.0
2022-04-27 10:30:00,45.13,45.15,45.01,45.14,410022.0,42.1557,42.1743,42.0436,42.165,410022.0
2022-04-27 10:35:00,45.15,45.3,45.13,45.24,288580.0,42.1743,42.3145,42.1557,42.2584,288580.0
2022-04-27 10:40:00,45.24,45.29,45.12,45.23,248952.0,42.2584,42.3051,42.1463,42.2491,248952.0
2022-04-27 10:45:00,45.23,45.32,45.18,45.3,437143.0,42.2491,42.3331,42.2024,42.3145,437143.0
2022-04-27 10:50:00,45.3,45.3,45.09,45.11,323451.0,42.3145,42.3145,42.1183,42.137,323451.0
2022-04-27 10:55:00,45.12,45.18,45.06,45.06,243423.0,42.1463,42.2024,42.0903,42.0903,243423.0
2022-04-27 11:00:00,45.07,45.32,45.06,45.3,370621.0,42.0996,42.3331,42.0903,42.3145,370621.0
2022-04-27 11:05:00,45.3,45.37,45.22,45.27,200002.0,42.3145,42.3798,42.2397,42.2864,200002.0
2022-04-27 11:10:00,45.28,45.3,45.15,45.19,196978.0,42.2958,42.3145,42.1743,42.2117,196978.0
2022-04-27 11:15:00,45.2,45.36,45.19,45.31,324962.0,42.2211,42.3705,42.2117,42.3238,324962.0
2022-04-27 11:20:00,45.32,45.42,45.18,45.36,272581.0,42.3331,42.4266,42.2024,42.3705,272581.0
2022-04-27 11:25:00,45.36,45.42,45.29,45.38,246864.0,42.3705,42.4266,42.3051,42.3892,246864.0
2022-04-27 11:30:00,45.39,45.6,45.39,45.59,314467.0,42.3985,42.5947,42.3985,42.5853,314467.0
2022-04-27 11:35:00,45.6,45.7,45.59,45.6,184794.0,42.5947,42.6881,42.5853,42.5947,184794.0
2022-04-27 11:40:00,45.6,45.66,45.55,45.57,128769.0,42.5947,42.6507,42.548,42.5667,128769.0
2022-04-27 11:45:00,45.57,45.58,45.43,45.5,162680.0,42.5667,42.576,42.4359,42.5013,162680.0
2022-04-27 11:50:00,45.5,45.52,45.34,45.39,183774.0,42.5013,42.52,42.3518,42.3985,183774.0
2022-04-27 11:55:00,45.39,45.51,45.36,45.5,166393.0,42.3985,42.5106,42.3705,42.5013,166393.0
2022-04-27 12:00:00,45.5,45.53,45.38,45.48,207614.0,42.5013,42.5293,42.3892,42.4826,207614.0
2022-04-27 12:05:00,45.49,45.63,45.48,45.59,138198.0,42.4919,42.6227,42.4826,42.5853,138198.0
2022-04-27 12:10:00,45.58,45.61,45.52,45.57,152466.0,42.576,42.604,42.52,42.5667,152466.0
2022-04-27 12:15:00,45.56,45.63,45.54,45.59,136663.0,42.5573,42.6227,42.5386,42.5853,136663.0
2022-04-27 12:20:00,45.59,45.81,45.54,45.76,265039.0,42.5853,42.7909,42.5386,42.7441,265039.0
2022-04-27 12:25:00,45.77,45.83,45.73,45.77,176977.0,42.7535,42.8095,42.7161,42.7535,176977.0
2022-04-27 12:30:00,45.78,45.81,45.73,45.76,160581.0,42.7628,42.7909,42.7161,42.7441,160581.0
2022-04-27 12:35:00,45.76,45.77,45.67,45.72,121392.0,42.7441,42.7535,42.6601,42.7068,121392.0
2022-04-27 12:40:00,45.71,45.8,45.67,45.73,198117.0,42.6974,42.7815,42.6601,42.7161,198117.0
2022-04-27 12:45:00,45.73,45.75,45.61,45.64,247465.0,42.7161,42.7348,42.604,42.6321,247465.0
2022-04-27 12:50:00,45.64,45.66,45.58,45.64,157176.0,42.6321,42.6507,42.576,42.6321,157176.0
2022-04-27 12:55:00,45.63,45.68,45.6,45.65,153989.0,42.6227,42.6694,42.5947,42.6414,153989.0
2022-04-27 13:00:00,45.65,45.69,45.45,45.65,487805.0,42.6414,42.6788,42.4546,42.6414,487805.0
2022-04-27 13:05:00,45.66,45.66,45.5,45.52,146139.0,42.6507,42.6507,42.5013,42.52,146139.0
2022-04-27 13:10:00,45.53,45.55,45.45,45.52,138694.0,42.5293,42.548,42.4546,42.52,138694.0
2022-04-27 13:15:00,45.51,45.52,45.44,45.48,150582.0,42.5106,42.52,42.4452,42.4826,150582.0
2022-04-27 13:20:00,45.48,45.55,45.46,45.48,130535.0,42.4826,42.548,42.4639,42.4826,130535.0
2022-04-27 13:25:00,45.48,45.58,45.38,45.55,245792.0,42.4826,42.576,42.3892,42.548,245792.0
2022-04-27 13:30:00,45.56,45.6,45.48,45.52,154342.0,42.5573,42.5947,42.4826,42.52,154342.0
2022-04-27 13:35:00,45.53,45.57,45.45,45.48,156402.0,42.5293,42.5667,42.4546,42.4826,156402.0
2022-04-27 13:40:00,45.48,45.55,45.46,45.52,156401.0,42.4826,42.548,42.4639,42.52,156401.0
2022-04-27 13:45:00,45.53,45.61,45.46,45.58,326931.0,42.5293,42.604,42.4639,42.576,326931.0
2022-04-27 13:50:00,45.58,45.65,45.56,45.64,89514.0,42.576,42.6414,42.5573,42.6321,89514.0
2022-04-27 13:55:00,45.63,45.68,45.59,45.64,238721.0,42.6227,42.6694,42.5853,42.6321,238721.0
2022-04-27 14:00:00,45.64,45.67,45.58,45.6,162890.0,42.6321,42.6601,42.576,42.5947,162890.0
2022-04-27 14:05:00,45.6,45.63,45.55,45.62,144078.0,42.5947,42.6227,42.548,42.6134,144078.0
2022-04-27 14:10:00,45.63,45.67,45.57,45.64,158000.0,42.6227,42.6601,42.5667,42.6321,158000.0
2022-04-27 14:15:00,45.64,45.64,45.48,45.52,152797.0,42.6321,42.6321,42.4826,42.52,152797.0
2022-04-27 14:20:00,45.52,45.58,45.51,45.53,154357.0,42.52,42.576,42.5106,42.5293,154357.0
2022-04-27 14:25:00,45.52,45.54,45.45,45.47,152473.0,42.52,42.5386,42.4546,42.4733,152473.0
2022-04-27 14:30:00,45.46,45.52,45.42,45.5,206475.0,42.4639,42.52,42.4266,42.5013,206475.0
2022-04-27 14:35:00,45.5,45.52,45.34,45.47,223104.0,42.5013,42.52,42.3518,42.4733,223104.0
2022-04-27 14:40:00,45.48,45.6,45.47,45.55,173540.0,42.4826,42.5947,42.4733,42.548,173540.0
2022-04-27 14:45:00,45.55,45.59,45.45,45.47,161008.0,42.548,42.5853,42.4546,42.4733,161008.0
2022-04-27 14:50:00,45.48,45.49,45.37,45.41,196458.0,42.4826,42.4919,42.3798,42.4172,196458.0
2022-04-27 14:55:00,45.4,45.4,45.26,45.3,300685.0,42.4079,42.4079,42.2771,42.3145,300685.0
2022-04-27 15:00:00,45.3,45.34,45.21,45.25,191850.0,42.3145,42.3518,42.2304,42.2678,191850.0
2022-04-27 15:05:00,45.25,45.33,45.23,45.27,174436.0,42.2678,42.3425,42.2491,42.2864,174436.0
2022-04-27 15:10:00,45.27,45.34,45.23,45.32,240018.0,42.2864,42.3518,42.2491,42.3331,240018.0
2022-04-27 15:15:00,45.3,45.37,45.25,45.31,239536.0,42.3145,42.3798,42.2678,42.3238,239536.0
2022-04-27 15:20:00,45.31,45.34,45.25,45.3,208145.0,42.3238,42.3518,42.2678,42.3145,208145.0
2022-04-27 15:25:00,45.29,45.34,45.27,45.32,162797.0,42.3051,42.3518,42.2864,42.3331,162797.0
2022-04-27 15:30:00,45.32,45.39,45.27,45.3,290330.0,42.3331,42.3985,42.2864,42.3145,290330.0
2022-04-27 15:35:00,45.29,45.34,45.21,45.26,287414.0,42.3051,42.3518,42.2304,42.2771,287414.0
2022-04-27 15:40:00,45.27,45.4,45.24,45.38,508497.0,42.2864,42.4079,42.2584,42.3892,508497.0
2022-04-27 15:45:00,45.38,45.44,45.32,45.35,477226.0,42.3892,42.4452,42.3331,42.3612,477226.0
2022-04-27 15:50:00,45.34,45.34,45.2,45.25,1126594.0,42.3518,42.3518,42.2211,42.2678,1126594.0
2022-04-27 15:55:00,45.25,45.33,45.18,45.22,1464242.0,42.2678,42.3425,42.2024,42.2397,1464242.0
2022-04-28 09:30:00,45.79,46.01,45.68,45.89,685728.0,42.7722,42.9777,42.6694,42.8656,685728.0
2022-04-28 09:35:00,45.88,46.09,45.77,45.8,553747.0,42.8562,43.0524,42.7535,42.7815,553747.0
2022-04-28 09:40:00,45.8,46.03,45.74,45.74,323659.0,42.7815,42.9964,42.7255,42.7255,323659.0
2022-04-28 09:45:00,45.73,45.94,45.73,45.77,339770.0,42.7161,42.9123,42.7161,42.7535,339770.0
2022-04-28 09:50:00,45.77,45.88,45.71,45.8,252957.0,42.7535,42.8562,42.6974,42.7815,252957.0
2022-04-28 09:55:00,45.8,45.87,45.72,45.85,225965.0,42.7815,42.8469,42.7068,42.8282,225965.0
2022-04-28 10:00:00,45.85,45.88,45.68,45.69,274629.0,42.8282,42.8562,42.6694,42.6788,274629.0
2022-04-28 10:05:00,45.68,45.81,45.65,45.7,197099.0,42.6694,42.7909,42.6414,42.6881,197099.0
2022-04-28 10:10:00,45.71,45.89,45.68,45.89,386678.0,42.6974,42.8656,42.6694,42.8656,386678.0
2022-04-28 10:15:00,45.89,46.03,45.72,46.02,500312.0,42.8656,42.9964,42.7068,42.987,500312.0
2022-04-28 10:20:00,46.01,46.02,45.9,45.9,318862.0,42.9777,42.987,42.8749,42.8749,318862.0
2022-04-28 10:25:00,45.88,45.89,45.65,45.66,375432.0,42.8562,42.8656,42.6414,42.6507,375432.0
2022-04-28 10:30:00,45.66,45.67,45.55,45.57,248968.0,42.6507,42.6601,42.548,42.5667,248968.0
2022-04-28 10:35:00,45.57,45.72,45.54,45.63,174045.0,42.5667,42.7068,42.5386,42.6227,174045.0
2022-04-28 10:40:00,45.62,45.69,45.55,45.69,218963.0,42.6134,42.6788,42.548,42.6788,218963.0
2022-04-28 10:45:00,45.68,45.73,45.59,45.6,182828.0,42.6694,42.7161,42.5853,42.5947,182828.0
2022-04-28 10:50:00,45.6,45.77,45.56,45.76,255931.0,42.5947,42.7535,42.5573,42.7441,255931.0
2022-04-28 10:55:00,45.76,45.87,45.76,45.8,167786.0,42.7441,42.8469,42.7441,42.7815,167786.0
2022-04-28 11:00:00,45.8,45.89,45.76,45.86,254499.0,42.7815,42.8656,42.7441,42.8376,254499.0
2022-04-28 11:05:00,45.86,46.08,45.81,46.07,303036.0,42.8376,43.0431,42.7909,43.0337,303036.0
2022-04-28 11:10:00,46.07,46.12,46.03,46.09,146104.0,43.0337,43.0804,42.9964,43.0524,146104.0
2022-04-28 11:15:00,46.09,46.2,46.08,46.19,281928.0,43.0524,43.1551,43.0431,43.1458,281928.0
2022-04-28 11:20:00,46.19,46.2,46.1,46.14,161200.0,43.1458,43.1551,43.0617,43.0991,161200.0
2022-04-28 11:25:00,46.14,46.21,46.04,46.05,220013.0,43.0991,43.1645,43.0057,43.015,220013.0
2022-04-28 11:30:00,46.06,46.12,45.97,46.04,189652.0,43.0244,43.0804,42.9403,43.0057,189652.0
2022-04-28 11:35:00,46.04,46.05,45.9,45.91,152478.0,43.0057,43.015,42.8749,42.8843,152478.0
2022-04-28 11:40:00,45.91,45.99,45.89,45.94,145247.0,42.8843,42.959,42.8656,42.9123,145247.0
2022-04-28 11:45:00,45.95,45.96,45.89,45.96,146591.0,42.9216,42.931,42.8656,42.931,146591.0
2022-04-28 11:50:00,45.95,46.03,45.91,46.0,117991.0,42.9216,42.9964,42.8843,42.9683,117991.0
2022-04-28 11:55:00,46.0,46.0,45.88,45.98,115590.0,42.9683,42.9683,42.8562,42.9496,115590.0
2022-04-28 12:00:00,45.98,46.03,45.92,46.02,244626.0,42.9496,42.9964,42.8936,42.987,244626.0
2022-04-28 12:05:00,46.01,46.04,45.95,46.03,163283.0,42.9777,43.0057,42.9216,42.9964,163283.0
2022-04-28 12:10:00,46.04,46.17,46.02,46.14,116509.0,43.0057,43.1271,42.987,43.0991,116509.0
2022-04-28 12:15:00,46.14,46.29,46.13,46.24,272743.0,43.0991,43.2392,43.0898,43.1925,272743.0
2022-04-28 12:20:00,46.25,46.32,46.23,46.31,244954.0,43.2019,43.2672,43.1832,43.2579,244954.0
2022-04-28 12:25:00,46.31,46.36,46.29,46.33,148481.0,43.2579,43.3046,43.2392,43.2766,148481.0
2022-04-28 12:30:00,46.33,46.42,46.32,46.42,186384.0,43.2766,43.3606,43.2672,43.3606,186384.0
2022-04-28 12:35:00,46.41,46.51,46.4,46.45,252309.0,43.3513,43.4447,43.342,43.3887,252309.0
2022-04-28 12:40:00,46.45,46.5,46.44,46.49,220741.0,43.3887,43.4354,43.3793,43.426,220741.0
2022-04-28 12:45:00,46.5,46.66,46.48,46.61,374269.0,43.4354,43.5848,43.4167,43.5381,374269.0
2022-04-28 12:50:00,46.61,46.64,46.53,46.61,275904.0,43.5381,43.5661,43.4634,43.5381,275904.0
2022-04-28 12:55:00,46.61,46.63,46.53,46.63,350381.0,43.5381,43.5568,43.4634,43.5568,350381.0
2022-04-28 13:00:00,46.63,46.69,46.52,46.69,344659.0,43.5568,43.6129,43.4541,43.6129,344659.0
2022-04-28 13:05:00,46.69,46.74,46.64,46.74,244904.0,43.6129,43.6596,43.5661,43.6596,244904.0
2022-04-28 13:10:00,46.73,46.86,46.71,46.84,339371.0,43.6502,43.7716,43.6315,43.753,339371.0
2022-04-28 13:15:00,46.84,46.85,46.6,46.74,371614.0,43.753,43.7623,43.5288,43.6596,371614.0
2022-04-28 13:20:00,46.75,46.75,46.64,46.69,273525.0,43.6689,43.6689,43.5661,43.6129,273525.0
2022-04-28 13:25:00,46.68,46.78,46.66,46.75,303256.0,43.6035,43.6969,43.5848,43.6689,303256.0
2022-04-28 13:30:00,46.74,46.78,46.66,46.77,272835.0,43.6596,43.6969,43.5848,43.6876,272835.0
2022-04-28 13:35:00,46.76,46.85,46.73,46.81,286915.0,43.6782,43.7623,43.6502,43.7249,286915.0
2022-04-28 13:40:00,46.81,46.83,46.7,46.76,212849.0,43.7249,43.7436,43.6222,43.6782,212849.0
2022-04-28 13:45:00,46.77,46.78,46.67,46.72,330851.0,43.6876,43.6969,43.5942,43.6409,330851.0
2022-04-28 13:50:00,46.73,46.74,46.65,46.69,364450.0,43.6502,43.6596,43.5755,43.6129,364450.0
2022-04-28 13:55:00,46.69,46.77,46.69,46.73,152499.0,43.6129,43.6876,43.6129,43.6502,152499.0
2022-04-28 14:00:00,46.74,46.76,46.68,46.75,215234.0,43.6596,43.6782,43.6035,43.6689,215234.0
2022-04-28 14:05:00,46.76,46.77,46.66,46.69,297842.0,43.6782,43.6876,43.5848,43.6129,297842.0
2022-04-28 14:10:00,46.7,46.76,46.69,46.74,190037.0,43.6222,43.6782,43.6129,43.6596,190037.0
2022-04-28 14:15:00,46.73,46.8,46.71,46.8,234742.0,43.6502,43.7156,43.6315,43.7156,234742.0
2022-04-28 14:20:00,46.79,46.81,46.73,46.8,201712.0,43.7063,43.7249,43.6502,43.7156,201712.0
2022-04-28 14:25:00,46.8,46.81,46.75,46.78,184788.0,43.7156,43.7249,43.6689,43.6969,184788.0
2022-04-28 14:30:00,46.79,46.89,46.77,46.88,326206.0,43.7063,43.7997,43.6876,43.7903,326206.0
2022-04-28 14:35:00,46.88,47.0,46.86,46.97,391147.0,43.7903,43.9024,43.7716,43.8744,391147.0
2022-04-28 14:40:00,46.97,47.0,46.91,46.98,219164.0,43.8744,43.9024,43.8184,43.8837,219164.0
2022-04-28 14:45:00,46.99,47.06,46.96,47.06,246423.0,43.8931,43.9585,43.8651,43.9585,246423.0
2022-04-28 14:50:00,47.06,47.1,46.94,46.95,234398.0,43.9585,43.9958,43.8464,43.8557,234398.0
2022-04-28 14:55:00,46.94,46.98,46.9,46.96,260405.0,43.8464,43.8837,43.809,43.8651,260405.0
2022-04-28 15:00:00,46.95,47.0,46.87,46.97,286867.0,43.8557,43.9024,43.781,43.8744,286867.0
2022-04-28 15:05:00,46.97,47.1,46.96,47.08,483497.0,43.8744,43.9958,43.8651,43.9771,483497.0
2022-04-28 15:10:00,47.09,47.12,47.02,47.09,390873.0,43.9865,44.0145,43.9211,43.9865,390873.0
2022-04-28 15:15:00,47.08,47.19,47.02,47.19,460350.0,43.9771,44.0799,43.9211,44.0799,460350.0
2022-04-28 15:20:00,47.19,47.24,47.12,47.24,469586.0,44.0799,44.1266,44.0145,44.1266,469586.0
2022-04-28 15:25:00,47.24,47.27,47.13,47.13,568313.0,44.1266,44.1546,44.0239,44.0239,568313.0
2022-04-28 15:30:00,47.14,47.16,47.01,47.04,502391.0,44.0332,44.0519,43.9118,43.9398,502391.0
2022-04-28 15:35:00,47.03,47.08,46.96,47.02,685869.0,43.9304,43.9771,43.8651,43.9211,685869.0
2022-04-28 15:40:00,47.02,47.09,46.91,46.92,700766.0,43.9211,43.9865,43.8184,43.8277,700766.0
2022-04-28 15:45:00,46.92,47.0,46.84,46.93,710875.0,43.8277,43.9024,43.753,43.837,710875.0
2022-04-28 15:50:00,46.93,47.04,46.76,46.88,1600691.0,43.837,43.9398,43.6782,43.7903,1600691.0
2022-04-28 15:55:00,46.88,46.98,46.65,46.86,2827096.0,43.7903,43.8837,43.5755,43.7716,2827096.0
2022-04-29 09:30:00,44.99,45.36,44.2,44.34,3402470.0,42.0249,42.3705,41.287,41.4177,3402470.0
2022-04-29 09:35:00,44.34,44.41,44.05,44.24,2015901.0,41.4177,41.4831,41.1468,41.3243,2015901.0
2022-04-29 09:40:00,44.23,44.36,43.73,43.99,2130073.0,41.315,41.4364,40.8479,41.0908,2130073.0
2022-04-29 09:45:00,43.98,44.33,43.89,44.31,1273900.0,41.0815,41.4084,40.9974,41.3897,1273900.0
2022-04-29 09:50:00,44.32,44.41,44.02,44.04,1098192.0,41.3991,41.4831,41.1188,41.1375,1098192.0
2022-04-29 09:55:00,44.03,44.46,44.03,44.4,1333124.0,41.1282,41.5298,41.1282,41.4738,1333124.0
2022-04-29 10:00:00,44.4,44.63,44.34,44.59,855197.0,41.4738,41.6886,41.4177,41.6513,855197.0
2022-04-29 10:05:00,44.6,44.62,44.09,44.17,920351.0,41.6606,41.6793,41.1842,41.2589,920351.0
2022-04-29 10:10:00,44.17,44.27,44.05,44.09,856121.0,41.2589,41.3523,41.1468,41.1842,856121.0
2022-04-29 10:15:00,44.09,44.19,43.95,44.02,1171795.0,41.1842,41.2776,41.0534,41.1188,1171795.0
2022-04-29 10:20:00,44.02,44.11,43.98,44.04,776867.0,41.1188,41.2029,41.0815,41.1375,776867.0
2022-04-29 10:25:00,44.04,44.05,43.69,43.76,1527029.0,41.1375,41.1468,40.8106,40.876,1527029.0
2022-04-29 10:30:00,43.77,43.84,43.69,43.81,757653.0,40.8853,40.9507,40.8106,40.9227,757653.0
2022-04-29 10:35:00,43.81,43.87,43.71,43.84,759062.0,40.9227,40.9787,40.8293,40.9507,759062.0
2022-04-29 10:40:00,43.84,43.93,43.81,43.87,518917.0,40.9507,41.0348,40.9227,40.9787,518917.0
2022-04-29 10:45:00,43.86,44.04,43.77,44.01,834108.0,40.9694,41.1375,40.8853,41.1095,834108.0
2022-04-29 10:50:00,44.0,44.14,43.89,44.08,830642.0,41.1001,41.2309,40.9974,41.1749,830642.0
2022-04-29 10:55:00,44.07,44.15,43.99,44.02,652782.0,41.1655,41.2403,41.0908,41.1188,652782.0
2022-04-29 11:00:00,44.01,44.34,43.93,44.3,1204791.0,41.1095,41.4177,41.0348,41.3804,1204791.0
2022-04-29 11:05:00,44.3,44.47,44.3,44.39,744540.0,41.3804,41.5392,41.3804,41.4644,744540.0
2022-04-29 11:10:00,44.4,44.43,44.23,44.27,516408.0,41.4738,41.5018,41.315,41.3523,516408.0
2022-04-29 11:15:00,44.26,44.28,44.14,44.24,429451.0,41.343,41.3617,41.2309,41.3243,429451.0
2022-04-29 11:20:00,44.24,44.28,44.16,44.19,437633.0,41.3243,41.3617,41.2496,41.2776,437633.0
2022-04-29 11:25:00,44.19,44.25,44.13,44.24,507137.0,41.2776,41.3337,41.2216,41.3243,507137.0
2022-04-29 11:30:00,44.24,44.36,44.22,44.3,693788.0,41.3243,41.4364,41.3056,41.3804,693788.0
2022-04-29 11:35:00,44.3,44.35,44.26,44.29,363590.0,41.3804,41.4271,41.343,41.371,363590.0
2022-04-29 11:40:00,44.28,44.42,44.25,44.41,392624.0,41.3617,41.4925,41.3337,41.4831,392624.0
2022-04-29 11:45:00,44.41,44.5,44.3,44.33,611104.0,41.4831,41.5672,41.3804,41.4084,611104.0
2022-04-29 11:50:00,44.34,44.5,44.31,44.48,372151.0,41.4177,41.5672,41.3897,41.5485,372151.0
2022-04-29 11:55:00,44.48,44.53,44.39,44.45,424478.0,41.5485,41.5952,41.4644,41.5205,424478.0
2022-04-29 12:00:00,44.45,44.47,44.17,44.18,412859.0,41.5205,41.5392,41.2589,41.2683,412859.0
2022-04-29 12:05:00,44.19,44.24,44.11,44.14,437333.0,41.2776,41.3243,41.2029,41.2309,437333.0
2022-04-29 12:10:00,44.13,44.2,44.08,44.12,350914.0,41.2216,41.287,41.1749,41.2122,350914.0
2022-04-29 12:15:00,44.12,44.15,44.09,44.11,269596.0,41.2122,41.2403,41.1842,41.2029,269596.0
2022-04-29 12:20:00,44.12,44.19,44.1,44.12,279904.0,41.2122,41.2776,41.1935,41.2122,279904.0
2022-04-29 12:25:00,44.13,44.17,43.93,43.94,489803.0,41.2216,41.2589,41.0348,41.0441,489803.0
2022-04-29 12:30:00,43.94,43.99,43.9,43.93,482457.0,41.0441,41.0908,41.0067,41.0348,482457.0
2022-04-29 12:35:00,43.93,44.05,43.89,44.01,503569.0,41.0348,41.1468,40.9974,41.1095,503569.0
2022-04-29 12:40:00,44.0,44.01,43.89,43.93,298587.0,41.1001,41.1095,40.9974,41.0348,298587.0
2022-04-29 12:45:00,43.93,44.03,43.91,44.01,400371.0,41.0348,41.1282,41.0161,41.1095,400371.0
2022-04-29 12:50:00,44.0,44.01,43.81,43.81,516980.0,41.1001,41.1095,40.9227,40.9227,516980.0
2022-04-29 12:55:00,43.82,43.91,43.81,43.87,380334.0,40.932,41.0161,40.9227,40.9787,380334.0
2022-04-29 13:00:00,43.87,44.01,43.86,43.94,268180.0,40.9787,41.1095,40.9694,41.0441,268180.0
2022-04-29 13:05:00,43.95,43.96,43.9,43.92,268540.0,41.0534,41.0628,41.0067,41.0254,268540.0
2022-04-29 13:10:00,43.91,43.95,43.9,43.94,224684.0,41.0161,41.0534,41.0067,41.0441,224684.0
2022-04-29 13:15:00,43.94,44.0,43.91,43.95,310701.0,41.0441,41.1001,41.0161,41.0534,310701.0
2022-04-29 13:20:00,43.95,44.02,43.92,44.02,246647.0,41.0534,41.1188,41.0254,41.1188,246647.0
2022-04-29 13:25:00,44.02,44.16,44.01,44.08,302467.0,41.1188,41.2496,41.1095,41.1749,302467.0
2022-04-29 13:30:00,44.08,44.15,44.05,44.13,238023.0,41.1749,41.2403,41.1468,41.2216,238023.0
2022-04-29 13:35:00,44.12,44.21,44.05,44.06,345086.0,41.2122,41.2963,41.1468,41.1562,345086.0
2022-04-29 13:40:00,44.07,44.11,43.98,44.01,254270.0,41.1655,41.2029,41.0815,41.1095,254270.0
2022-04-29 13:45:00,44.01,44.02,43.95,44.0,213891.0,41.1095,41.1188,41.0534,41.1001,213891.0
2022-04-29 13:50:00,44.0,44.04,43.96,44.02,206044.0,41.1001,41.1375,41.0628,41.1188,206044.0
2022-04-29 13:55:00,44.02,44.02,43.94,43.95,271227.0,41.1188,41.1188,41.0441,41.0534,271227.0
2022-04-29 14:00:00,43.94,43.96,43.86,43.87,276428.0,41.0441,41.0628,40.9694,40.9787,276428.0
2022-04-29 14:05:00,43.87,43.88,43.81,43.82,341899.0,40.9787,40.988,40.9227,40.932,341899.0
2022-04-29 14:10:00,43.82,43.88,43.79,43.87,496281.0,40.932,40.988,40.904,40.9787,496281.0
2022-04-29 14:15:00,43.87,43.98,43.84,43.85,393123.0,40.9787,41.0815,40.9507,40.96,393123.0
2022-04-29 14:20:00,43.86,43.88,43.81,43.87,241749.0,40.9694,40.988,40.9227,40.9787,241749.0
2022-04-29 14:25:00,43.87,43.87,43.82,43.83,197750.0,40.9787,40.9787,40.932,40.9413,197750.0
2022-04-29 14:30:00,43.83,43.93,43.82,43.86,238469.0,40.9413,41.0348,40.932,40.9694,238469.0
2022-04-29 14:35:00,43.86,43.9,43.82,43.85,230620.0,40.9694,41.0067,40.932,40.96,230620.0
2022-04-29 14:40:00,43.85,43.89,43.83,43.86,212108.0,40.96,40.9974,40.9413,40.9694,212108.0
2022-04-29 14:45:00,43.86,43.86,43.79,43.8,362103.0,40.9694,40.9694,40.904,40.9133,362103.0
2022-04-29 14:50:00,43.8,43.87,43.79,43.81,281375.0,40.9133,40.9787,40.904,40.9227,281375.0
2022-04-29 14:55:00,43.81,43.91,43.76,43.9,389555.0,40.9227,41.0161,40.876,41.0067,389555.0
2022-04-29 15:00:00,43.89,43.91,43.83,43.86,335505.0,40.9974,41.0161,40.9413,40.9694,335505.0
2022-04-29 15:05:00,43.86,43.86,43.69,43.7,564248.0,40.9694,40.9694,40.8106,40.8199,564248.0
2022-04-29 15:10:00,43.71,43.78,43.64,43.68,568352.0,40.8293,40.8946,40.7639,40.8012,568352.0
2022-04-29 15:15:00,43.68,43.89,43.67,43.87,461621.0,40.8012,40.9974,40.7919,40.9787,461621.0
2022-04-29 15:20:00,43.87,43.92,43.76,43.88,536182.0,40.9787,41.0254,40.876,40.988,536182.0
2022-04-29 15:25:00,43.88,43.95,43.84,43.84,592543.0,40.988,41.0534,40.9507,40.9507,592543.0
2022-04-29 15:30:00,43.84,43.97,43.8,43.93,532096.0,40.9507,41.0721,40.9133,41.0348,532096.0
2022-04-29 15:35:00,43.93,43.98,43.79,43.92,623115.0,41.0348,41.0815,40.904,41.0254,623115.0
2022-04-29 15:40:00,43.91,44.02,43.86,43.89,934297.0,41.0161,41.1188,40.9694,40.9974,934297.0
2022-04-29 15:45:00,43.89,43.93,43.83,43.86,975151.0,40.9974,41.0348,40.9413,40.9694,975151.0
2022-04-29 15:50:00,43.85,43.95,43.64,43.71,2926799.0,40.96,41.0534,40.7639,40.8293,2926799.0
2022-04-29 15:55:00,43.71,43.71,43.5,43.59,3913377.0,40.8293,40.8293,40.6331,40.7172,3913377.0
2022-05-02 09:30:00,43.72,44.02,43.67,43.85,1486581.0,40.8386,41.1188,40.7919,40.96,1486581.0
2022-05-02 09:35:00,43.85,43.85,43.51,43.79,867244.0,40.96,40.96,40.6424,40.904,867244.0
2022-05-02 09:40:00,43.79,44.34,43.65,44.29,1111002.0,40.904,41.4177,40.7732,41.371,1111002.0
2022-05-02 09:45:00,44.29,44.29,44.02,44.04,738666.0,41.371,41.371,41.1188,41.1375,738666.0
2022-05-02 09:50:00,44.04,44.05,43.82,43.94,672062.0,41.1375,41.1468,40.932,41.0441,672062.0
2022-05-02 09:55:00,43.94,44.09,43.85,43.92,450202.0,41.0441,41.1842,40.96,41.0254,450202.0
2022-05-02 10:00:00,43.92,44.21,43.79,44.17,703174.0,41.0254,41.2963,40.904,41.2589,703174.0
2022-05-02 10:05:00,44.17,44.18,43.84,43.88,425205.0,41.2589,41.2683,40.9507,40.988,425205.0
2022-05-02 10:10:00,43.88,43.92,43.65,43.67,517484.0,40.988,41.0254,40.7732,40.7919,517484.0
2022-05-02 10:15:00,43.67,43.93,43.63,43.89,457115.0,40.7919,41.0348,40.7545,40.9974,457115.0
2022-05-02 10:20:00,43.89,44.12,43.84,44.07,402234.0,40.9974,41.2122,40.9507,41.1655,402234.0
2022-05-02 10:25:00,44.07,44.39,44.04,44.35,575405.0,41.1655,41.4644,41.1375,41.4271,575405.0
2022-05-02 10:30:00,44.35,44.53,44.34,44.44,797292.0,41.4271,41.5952,41.4177,41.5111,797292.0
2022-05-02 10:35:00,44.44,44.49,44.37,44.48,330271.0,41.5111,41.5578,41.4458,41.5485,330271.0
2022-05-02 10:40:00,44.48,44.58,44.36,44.37,373499.0,41.5485,41.6419,41.4364,41.4458,373499.0
2022-05-02 10:45:00,44.37,44.37,44.18,44.25,405629.0,41.4458,41.4458,41.2683,41.3337,405629.0
2022-05-02 10:50:00,44.26,44.28,44.07,44.08,534685.0,41.343,41.3617,41.1655,41.1749,534685.0
2022-05-02 10:55:00,44.08,44.17,43.98,44.03,450094.0,41.1749,41.2589,41.0815,41.1282,450094.0
2022-05-02 11:00:00,44.03,44.05,43.86,43.89,291036.0,41.1282,41.1468,40.9694,40.9974,291036.0
2022-05-02 11:05:00,43.88,44.04,43.87,44.01,334646.0,40.988,41.1375,40.9787,41.1095,334646.0
2022-05-02 11:10:00,44.0,44.12,43.93,44.12,591919.0,41.1001,41.2122,41.0348,41.2122,591919.0
2022-05-02 11:15:00,44.11,44.13,43.86,43.9,359575.0,41.2029,41.2216,40.9694,41.0067,359575.0
2022-05-02 11:20:00,43.89,44.01,43.86,43.97,230704.0,40.9974,41.1095,40.9694,41.0721,230704.0
2022-05-02 11:25:00,43.98,44.07,43.86,43.97,279275.0,41.0815,41.1655,40.9694,41.0721,279275.0
2022-05-02 11:30:00,43.97,44.06,43.87,43.99,289057.0,41.0721,41.1562,40.9787,41.0908,289057.0
2022-05-02 11:35:00,44.0,44.13,43.9,43.93,237086.0,41.1001,41.2216,41.0067,41.0348,237086.0
2022-05-02 11:40:00,43.92,44.05,43.87,43.98,253924.0,41.0254,41.1468,40.9787,41.0815,253924.0
2022-05-02 11:45:00,43.98,44.1,43.97,44.04,171046.0,41.0815,41.1935,41.0721,41.1375,171046.0
2022-05-02 11:50:00,44.04,44.15,44.02,44.11,189675.0,41.1375,41.2403,41.1188,41.2029,189675.0
2022-05-02 11:55:00,44.1,44.2,44.07,44.15,242550.0,41.1935,41.287,41.1655,41.2403,242550.0
2022-05-02 12:00:00,44.16,44.24,43.95,44.0,297255.0,41.2496,41.3243,41.0534,41.1001,297255.0
2022-05-02 12:05:00,44.0,44.09,43.98,44.08,141020.0,41.1001,41.1842,41.0815,41.1749,141020.0
2022-05-02 12:10:00,44.08,44.15,44.06,44.1,166626.0,41.1749,41.2403,41.1562,41.1935,166626.0
2022-05-02 12:15:00,44.09,44.25,44.06,44.23,221099.0,41.1842,41.3337,41.1562,41.315,221099.0
2022-05-02 12:20:00,44.24,44.33,44.21,44.24,171669.0,41.3243,41.4084,41.2963,41.3243,171669.0
2022-05-02 12:25:00,44.25,44.26,44.15,44.23,178590.0,41.3337,41.343,41.2403,41.315,178590.0
2022-05-02 12:30:00,44.23,44.32,44.22,44.31,153021.0,41.315,41.3991,41.3056,41.3897,153021.0
2022-05-02 12:35:00,44.32,44.36,44.2,44.22,278692.0,41.3991,41.4364,41.287,41.3056,278692.0
2022-05-02 12:40:00,44.22,44.26,44.13,44.15,265076.0,41.3056,41.343,41.2216,41.2403,265076.0
2022-05-02 12:45:00,44.16,44.19,44.1,44.11,227705.0,41.2496,41.2776,41.1935,41.2029,227705.0
2022-05-02 12:50:00,44.1,44.18,44.04,44.06,213742.0,41.1935,41.2683,41.1375,41.1562,213742.0
2022-05-02 12:55:00,44.07,44.13,43.95,43.99,342060.0,41.1655,41.2216,41.0534,41.0908,342060.0
2022-05-02 13:00:00,43.99,43.99,43.76,43.78,483012.0,41.0908,41.0908,40.876,40.8946,483012.0
2022-05-02 13:05:00,43.78,43.88,43.76,43.8,408726.0,40.8946,40.988,40.876,40.9133,408726.0
2022-05-02 13:10:00,43.79,43.9,43.73,43.8,304190.0,40.904,41.0067,40.8479,40.9133,304190.0
2022-05-02 13:15:00,43.8,43.84,43.76,43.8,175576.0,40.9133,40.9507,40.876,40.9133,175576.0
2022-05-02 13:20:00,43.8,43.81,43.73,43.75,170325.0,40.9133,40.9227,40.8479,40.8666,170325.0
2022-05-02 13:25:00,43.75,43.84,43.74,43.8,230877.0,40.8666,40.9507,40.8573,40.9133,230877.0
2022-05-02 13:30:00,43.8,43.88,43.77,43.78,163679.0,40.9133,40.988,40.8853,40.8946,163679.0
2022-05-02 13:35:00,43.77,43.83,43.75,43.78,188358.0,40.8853,40.9413,40.8666,40.8946,188358.0
2022-05-02 13:40:00,43.77,43.81,43.71,43.71,177290.0,40.8853,40.9227,40.8293,40.8293,177290.0
2022-05-02 13:45:00,43.72,43.75,43.66,43.66,315197.0,40.8386,40.8666,40.7825,40.7825,315197.0
2022-05-02 13:50:00,43.66,43.68,43.64,43.67,206665.0,40.7825,40.8012,40.7639,40.7919,206665.0
2022-05-02 13:55:00,43.66,43.73,43.65,43.68,200809.0,40.7825,40.8479,40.7732,40.8012,200809.0
2022-05-02 14:00:00,43.68,43.82,43.64,43.82,305646.0,40.8012,40.932,40.7639,40.932,305646.0
2022-05-02 14:05:00,43.82,43.85,43.74,43.75,204995.0,40.932,40.96,40.8573,40.8666,204995.0
2022-05-02 14:10:00,43.75,43.79,43.64,43.65,246095.0,40.8666,40.904,40.7639,40.7732,246095.0
2022-05-02 14:15:00,43.65,43.67,43.59,43.62,331872.0,40.7732,40.7919,40.7172,40.7452,331872.0
2022-05-02 14:20:00,43.61,43.73,43.6,43.7,193882.0,40.7358,40.8479,40.7265,40.8199,193882.0
2022-05-02 14:25:00,43.7,43.73,43.65,43.67,154665.0,40.8199,40.8479,40.7732,40.7919,154665.0
2022-05-02 14:30:00,43.67,43.8,43.65,43.77,252269.0,40.7919,40.9133,40.7732,40.8853,252269.0
2022-05-02 14:35:00,43.77,43.8,43.7,43.75,269502.0,40.8853,40.9133,40.8199,40.8666,269502.0
2022-05-02 14:40:00,43.75,43.81,43.67,43.73,251587.0,40.8666,40.9227,40.7919,40.8479,251587.0
2022-05-02 14:45:00,43.74,43.98,43.74,43.97,323378.0,40.8573,41.0815,40.8573,41.0721,323378.0
2022-05-02 14:50:00,43.97,44.09,43.88,44.04,382471.0,41.0721,41.1842,40.988,41.1375,382471.0
2022-05-02 14:55:00,44.04,44.05,43.9,43.98,255815.0,41.1375,41.1468,41.0067,41.0815,255815.0
2022-05-02 15:00:00,43.98,44.17,43.96,44.13,373239.0,41.0815,41.2589,41.0628,41.2216,373239.0
2022-05-02 15:05:00,44.13,44.29,44.09,44.25,487935.0,41.2216,41.371,41.1842,41.3337,487935.0
2022-05-02 15:10:00,44.25,44.47,44.25,44.43,452985.0,41.3337,41.5392,41.3337,41.5018,452985.0
2022-05-02 15:15:00,44.43,44.51,44.37,44.45,426968.0,41.5018,41.5765,41.4458,41.5205,426968.0
2022-05-02 15:20:00,44.45,44.59,44.44,44.57,428663.0,41.5205,41.6513,41.5111,41.6326,428663.0
2022-05-02 15:25:00,44.58,44.64,44.52,44.57,489451.0,41.6419,41.698,41.5859,41.6326,489451.0
2022-05-02 15:30:00,44.57,44.75,44.57,44.75,733374.0,41.6326,41.8007,41.6326,41.8007,733374.0
2022-05-02 15:35:00,44.75,44.78,44.61,44.65,670189.0,41.8007,41.8287,41.6699,41.7073,670189.0
2022-05-02 15:40:00,44.66,44.77,44.57,44.59,720074.0,41.7166,41.8194,41.6326,41.6513,720074.0
2022-05-02 15:45:00,44.58,44.82,44.55,44.81,906051.0,41.6419,41.8661,41.6139,41.8568,906051.0
2022-05-02 15:50:00,44.8,44.96,44.69,44.92,1691688.0,41.8474,41.9969,41.7447,41.9595,1691688.0
2022-05-02 15:55:00,44.91,44.99,44.84,44.96,3027007.0,41.9502,42.0249,41.8848,41.9969,3027007.0
2022-05-03 09:30:00,44.78,44.9,44.56,44.74,1238099.0,41.8287,41.9408,41.6232,41.7914,1238099.0
2022-05-03 09:35:00,44.74,44.74,44.44,44.47,760262.0,41.7914,41.7914,41.5111,41.5392,760262.0
2022-05-03 09:40:00,44.48,44.66,44.45,44.53,603420.0,41.5485,41.7166,41.5205,41.5952,603420.0
2022-05-03 09:45:00,44.51,44.54,44.23,44.46,664948.0,41.5765,41.6046,41.315,41.5298,664948.0
2022-05-03 09:50:00,44.47,44.78,44.46,44.73,687193.0,41.5392,41.8287,41.5298,41.782,687193.0
2022-05-03 09:55:00,44.73,44.87,44.68,44.82,448522.0,41.782,41.9128,41.7353,41.8661,448522.0
2022-05-03 10:00:00,44.82,44.95,44.82,44.87,466409.0,41.8661,41.9875,41.8661,41.9128,466409.0
2022-05-03 10:05:00,44.88,44.91,44.67,44.72,381817.0,41.9221,41.9502,41.726,41.7727,381817.0
2022-05-03 10:10:00,44.71,44.84,44.65,44.8,433789.0,41.7633,41.8848,41.7073,41.8474,433789.0
2022-05-03 10:15:00,44.8,44.8,44.62,44.7,245292.0,41.8474,41.8474,41.6793,41.754,245292.0
2022-05-03 10:20:00,44.7,44.82,44.67,44.71,264470.0,41.754,41.8661,41.726,41.7633,264470.0
2022-05-03 10:25:00,44.71,44.85,44.67,44.8,440189.0,41.7633,41.8941,41.726,41.8474,440189.0
2022-05-03 10:30:00,44.8,44.9,44.7,44.87,356048.0,41.8474,41.9408,41.754,41.9128,356048.0
2022-05-03 10:35:00,44.87,44.9,44.74,44.77,202438.0,41.9128,41.9408,41.7914,41.8194,202438.0
2022-05-03 10:40:00,44.77,44.77,44.53,44.54,230506.0,41.8194,41.8194,41.5952,41.6046,230506.0
2022-05-03 10:45:00,44.54,44.57,44.49,44.51,250461.0,41.6046,41.6326,41.5578,41.5765,250461.0
2022-05-03 10:50:00,44.51,44.62,44.47,44.59,279079.0,41.5765,41.6793,41.5392,41.6513,279079.0
2022-05-03 10:55:00,44.59,44.7,44.57,44.68,261311.0,41.6513,41.754,41.6326,41.7353,261311.0
2022-05-03 11:00:00,44.68,44.78,44.61,44.77,330593.0,41.7353,41.8287,41.6699,41.8194,330593.0
2022-05-03 11:05:00,44.78,44.98,44.73,44.98,601460.0,41.8287,42.0156,41.782,42.0156,601460.0
2022-05-03 11:10:00,44.97,44.99,44.79,44.89,487812.0,42.0062,42.0249,41.8381,41.9315,487812.0
2022-05-03 11:15:00,44.89,44.93,44.81,44.91,252529.0,41.9315,41.9688,41.8568,41.9502,252529.0
2022-05-03 11:20:00,44.91,44.99,44.89,44.98,276795.0,41.9502,42.0249,41.9315,42.0156,276795.0
2022-05-03 11:25:00,44.97,45.04,44.94,44.97,508345.0,42.0062,42.0716,41.9782,42.0062,508345.0
2022-05-03 11:30:00,44.97,45.07,44.95,45.01,561249.0,42.0062,42.0996,41.9875,42.0436,561249.0
2022-05-03 11:35:00,45.0,45.03,44.93,44.95,391345.0,42.0342,42.0623,41.9688,41.9875,391345.0
2022-05-03 11:40:00,44.96,45.09,44.95,45.04,317299.0,41.9969,42.1183,41.9875,42.0716,317299.0
2022-05-03 11:45:00,45.03,45.09,44.98,45.05,175448.0,42.0623,42.1183,42.0156,42.0809,175448.0
2022-05-03 11:50:00,45.05,45.12,45.0,45.07,307106.0,42.0809,42.1463,42.0342,42.0996,307106.0
2022-05-03 11:55:00,45.07,45.11,45.0,45.09,229168.0,42.0996,42.137,42.0342,42.1183,229168.0
2022-05-03 12:00:00,45.09,45.19,45.06,45.1,300810.0,42.1183,42.2117,42.0903,42.1276,300810.0
2022-05-03 12:05:00,45.1,45.11,44.83,44.87,388745.0,42.1276,42.137,41.8754,41.9128,388745.0
2022-05-03 12:10:00,44.87,44.95,44.84,44.93,326896.0,41.9128,41.9875,41.8848,41.9688,326896.0
2022-05-03 12:15:00,44.93,44.97,44.9,44.95,248071.0,41.9688,42.0062,41.9408,41.9875,248071.0
2022-05-03 12:20:00,44.95,44.98,44.91,44.96,370405.0,41.9875,42.0156,41.9502,41.9969,370405.0
2022-05-03 12:25:00,44.96,45.01,44.89,44.91,325395.0,41.9969,42.0436,41.9315,41.9502,325395.0
2022-05-03 12:30:00,44.9,44.99,44.85,44.94,361550.0,41.9408,42.0249,41.8941,41.9782,361550.0
2022-05-03 12:35:00,44.94,45.0,44.91,44.95,198326.0,41.9782,42.0342,41.9502,41.9875,198326.0
2022-05-03 12:40:00,44.96,45.04,44.94,44.99,195916.0,41.9969,42.0716,41.9782,42.0249,195916.0
2022-05-03 12:45:00,44.98,45.07,44.95,45.02,355364.0,42.0156,42.0996,41.9875,42.0529,355364.0
2022-05-03 12:50:00,45.01,45.08,44.99,45.0,155874.0,42.0436,42.109,42.0249,42.0342,155874.0
2022-05-03 12:55:00,45.0,45.1,44.93,45.08,177779.0,42.0342,42.1276,41.9688,42.109,177779.0
2022-05-03 13:00:00,45.08,45.22,45.08,45.16,337570.0,42.109,42.2397,42.109,42.1837,337570.0
2022-05-03 13:05:00,45.17,45.25,45.15,45.24,337445.0,42.193,42.2678,42.1743,42.2584,337445.0
2022-05-03 13:10:00,45.24,45.39,45.21,45.36,349449.0,42.2584,42.3985,42.2304,42.3705,349449.0
2022-05-03 13:15:00,45.37,45.42,45.36,45.39,277010.0,42.3798,42.4266,42.3705,42.3985,277010.0
2022-05-03 13:20:00,45.4,45.48,45.33,45.4,721381.0,42.4079,42.4826,42.3425,42.4079,721381.0
2022-05-03 13:25:00,45.39,45.41,45.32,45.38,181532.0,42.3985,42.4172,42.3331,42.3892,181532.0
2022-05-03 13:30:00,45.39,45.49,45.38,45.46,199944.0,42.3985,42.4919,42.3892,42.4639,199944.0
2022-05-03 13:35:00,45.47,45.49,45.45,45.48,114299.0,42.4733,42.4919,42.4546,42.4826,114299.0
2022-05-03 13:40:00,45.49,45.49,45.39,45.47,185306.0,42.4919,42.4919,42.3985,42.4733,185306.0
2022-05-03 13:45:00,45.47,45.49,45.35,45.4,198434.0,42.4733,42.4919,42.3612,42.4079,198434.0
2022-05-03 13:50:00,45.39,45.41,45.3,45.33,148812.0,42.3985,42.4172,42.3145,42.3425,148812.0
2022-05-03 13:55:00,45.33,45.35,45.25,45.33,298977.0,42.3425,42.3612,42.2678,42.3425,298977.0
2022-05-03 14:00:00,45.33,45.36,45.24,45.29,332928.0,42.3425,42.3705,42.2584,42.3051,332928.0
2022-05-03 14:05:00,45.29,45.29,45.15,45.18,212792.0,42.3051,42.3051,42.1743,42.2024,212792.0
2022-05-03 14:10:00,45.18,45.2,45.09,45.11,308524.0,42.2024,42.2211,42.1183,42.137,308524.0
2022-05-03 14:15:00,45.1,45.11,45.04,45.07,215063.0,42.1276,42.137,42.0716,42.0996,215063.0
2022-05-03 14:20:00,45.06,45.09,45.01,45.04,204835.0,42.0903,42.1183,42.0436,42.0716,204835.0
2022-05-03 14:25:00,45.04,45.06,44.99,45.01,161961.0,42.0716,42.0903,42.0249,42.0436,161961.0
2022-05-03 14:30:00,45.01,45.04,44.98,45.03,227545.0,42.0436,42.0716,42.0156,42.0623,227545.0
2022-05-03 14:35:00,45.03,45.1,44.92,44.94,410713.0,42.0623,42.1276,41.9595,41.9782,410713.0
2022-05-03 14:40:00,44.94,45.02,44.75,44.98,454608.0,41.9782,42.0529,41.8007,42.0156,454608.0
2022-05-03 14:45:00,44.98,45.04,44.86,45.0,295976.0,42.0156,42.0716,41.9035,42.0342,295976.0
2022-05-03 14:50:00,45.0,45.13,44.99,45.08,290246.0,42.0342,42.1557,42.0249,42.109,290246.0
2022-05-03 14:55:00,45.08,45.23,45.03,45.22,254322.0,42.109,42.2491,42.0623,42.2397,254322.0
2022-05-03 15:00:00,45.22,45.24,45.16,45.16,262953.0,42.2397,42.2584,42.1837,42.1837,262953.0
2022-05-03 15:05:00,45.16,45.26,45.14,45.24,265073.0,42.1837,42.2771,42.165,42.2584,265073.0
2022-05-03 15:10:00,45.24,45.28,45.2,45.22,286702.0,42.2584,42.2958,42.2211,42.2397,286702.0
2022-05-03 15:15:00,45.23,45.25,45.1,45.12,391650.0,42.2491,42.2678,42.1276,42.1463,391650.0
2022-05-03 15:20:00,45.12,45.2,45.02,45.11,389397.0,42.1463,42.2211,42.0529,42.137,389397.0
2022-05-03 15:25:00,45.11,45.14,45.05,45.09,388244.0,42.137,42.165,42.0809,42.1183,388244.0
2022-05-03 15:30:00,45.09,45.2,45.05,45.19,482037.0,42.1183,42.2211,42.0809,42.2117,482037.0
2022-05-03 15:35:00,45.19,45.22,45.06,45.1,610789.0,42.2117,42.2397,42.0903,42.1276,610789.0
2022-05-03 15:40:00,45.11,45.11,45.0,45.07,515811.0,42.137,42.137,42.0342,42.0996,515811.0
2022-05-03 15:45:00,45.07,45.12,45.01,45.05,905122.0,42.0996,42.1463,42.0436,42.0809,905122.0
2022-05-03 15:50:00,45.04,45.14,44.94,45.13,1620443.0,42.0716,42.165,41.9782,42.1557,1620443.0
2022-05-03 15:55:00,45.12,45.15,45.0,45.06,1994561.0,42.1463,42.1743,42.0342,42.0903,1994561.0
2022-05-04 09:30:00,45.06,45.21,44.92,45.01,1259318.0,42.0903,42.2304,41.9595,42.0436,1259318.0
2022-05-04 09:35:00,45.0,45.13,44.94,45.06,594757.0,42.0342,42.1557,41.9782,42.0903,594757.0
2022-05-04 09:40:00,45.06,45.12,44.98,45.01,406364.0,42.0903,42.1463,42.0156,42.0436,406364.0
2022-05-04 09:45:00,45.01,45.16,44.9,45.11,473037.0,42.0436,42.1837,41.9408,42.137,473037.0
2022-05-04 09:50:00,45.12,45.25,45.04,45.12,292032.0,42.1463,42.2678,42.0716,42.1463,292032.0
2022-05-04 09:55:00,45.11,45.18,45.03,45.15,267614.0,42.137,42.2024,42.0623,42.1743,267614.0
2022-05-04 10:00:00,45.15,45.17,44.95,44.96,300293.0,42.1743,42.193,41.9875,41.9969,300293.0
2022-05-04 10:05:00,44.96,44.96,44.8,44.87,337335.0,41.9969,41.9969,41.8474,41.9128,337335.0
2022-05-04 10:10:00,44.87,44.97,44.81,44.9,399936.0,41.9128,42.0062,41.8568,41.9408,399936.0
2022-05-04 10:15:00,44.89,44.94,44.8,44.87,567869.0,41.9315,41.9782,41.8474,41.9128,567869.0
2022-05-04 10:20:00,44.87,44.87,44.75,44.77,312047.0,41.9128,41.9128,41.8007,41.8194,312047.0
2022-05-04 10:25:00,44.77,44.84,44.75,44.81,269451.0,41.8194,41.8848,41.8007,41.8568,269451.0
2022-05-04 10:30:00,44.8,44.87,44.76,44.83,317299.0,41.8474,41.9128,41.8101,41.8754,317299.0
2022-05-04 10:35:00,44.83,44.94,44.82,44.85,221821.0,41.8754,41.9782,41.8661,41.8941,221821.0
2022-05-04 10:40:00,44.86,44.92,44.83,44.91,171896.0,41.9035,41.9595,41.8754,41.9502,171896.0
2022-05-04 10:45:00,44.91,45.0,44.84,44.86,264374.0,41.9502,42.0342,41.8848,41.9035,264374.0
2022-05-04 10:50:00,44.86,44.87,44.77,44.8,262205.0,41.9035,41.9128,41.8194,41.8474,262205.0
2022-05-04 10:55:00,44.8,44.81,44.71,44.81,329047.0,41.8474,41.8568,41.7633,41.8568,329047.0
2022-05-04 11:00:00,44.8,44.82,44.71,44.73,219242.0,41.8474,41.8661,41.7633,41.782,219242.0
2022-05-04 11:05:00,44.72,44.75,44.68,44.73,202525.0,41.7727,41.8007,41.7353,41.782,202525.0
2022-05-04 11:10:00,44.73,44.74,44.59,44.61,233949.0,41.782,41.7914,41.6513,41.6699,233949.0
2022-05-04 11:15:00,44.61,44.66,44.58,44.63,250454.0,41.6699,41.7166,41.6419,41.6886,250454.0
2022-05-04 11:20:00,44.64,44.66,44.6,44.65,210424.0,41.698,41.7166,41.6606,41.7073,210424.0
2022-05-04 11:25:00,44.65,44.66,44.56,44.62,182140.0,41.7073,41.7166,41.6232,41.6793,182140.0
2022-05-04 11:30:00,44.61,44.63,44.55,44.57,195410.0,41.6699,41.6886,41.6139,41.6326,195410.0
2022-05-04 11:35:00,44.57,44.6,44.51,44.55,238472.0,41.6326,41.6606,41.5765,41.6139,238472.0
2022-05-04 11:40:00,44.56,44.57,44.45,44.47,366106.0,41.6232,41.6326,41.5205,41.5392,366106.0
2022-05-04 11:45:00,44.46,44.55,44.41,44.54,279534.0,41.5298,41.6139,41.4831,41.6046,279534.0
2022-05-04 11:50:00,44.54,44.66,44.5,44.65,242708.0,41.6046,41.7166,41.5672,41.7073,242708.0
2022-05-04 11:55:00,44.65,44.73,44.61,44.65,270481.0,41.7073,41.782,41.6699,41.7073,270481.0
2022-05-04 12:00:00,44.65,44.68,44.6,44.67,121776.0,41.7073,41.7353,41.6606,41.726,121776.0
2022-05-04 12:05:00,44.67,44.78,44.65,44.78,298760.0,41.726,41.8287,41.7073,41.8287,298760.0
2022-05-04 12:10:00,44.78,44.78,44.69,44.75,215430.0,41.8287,41.8287,41.7447,41.8007,215430.0
2022-05-04 12:15:00,44.75,44.92,44.74,44.9,321729.0,41.8007,41.9595,41.7914,41.9408,321729.0
2022-05-04 12:20:00,44.9,45.1,44.89,45.03,253327.0,41.9408,42.1276,41.9315,42.0623,253327.0
2022-05-04 12:25:00,45.03,45.09,45.0,45.01,230970.0,42.0623,42.1183,42.0342,42.0436,230970.0
2022-05-04 12:30:00,45.01,45.04,44.95,44.99,177672.0,42.0436,42.0716,41.9875,42.0249,177672.0
2022-05-04 12:35:00,44.99,45.09,44.98,45.09,194228.0,42.0249,42.1183,42.0156,42.1183,194228.0
2022-05-04 12:40:00,45.09,45.1,44.99,45.03,124940.0,42.1183,42.1276,42.0249,42.0623,124940.0
2022-05-04 12:45:00,45.04,45.05,44.99,45.02,147559.0,42.0716,42.0809,42.0249,42.0529,147559.0
2022-05-04 12:50:00,45.03,45.12,45.01,45.12,184877.0,42.0623,42.1463,42.0436,42.1463,184877.0
2022-05-04 12:55:00,45.12,45.24,45.09,45.21,337787.0,42.1463,42.2584,42.1183,42.2304,337787.0
2022-05-04 13:00:00,45.21,45.3,45.19,45.26,252724.0,42.2304,42.3145,42.2117,42.2771,252724.0
2022-05-04 13:05:00,45.27,45.27,45.16,45.2,272203.0,42.2864,42.2864,42.1837,42.2211,272203.0
2022-05-04 13:10:00,45.2,45.22,45.13,45.22,179327.0,42.2211,42.2397,42.1557,42.2397,179327.0
2022-05-04 13:15:00,45.22,45.27,45.21,45.24,205141.0,42.2397,42.2864,42.2304,42.2584,205141.0
2022-05-04 13:20:00,45.25,45.28,45.18,45.2,378100.0,42.2678,42.2958,42.2024,42.2211,378100.0
2022-05-04 13:25:00,45.21,45.22,45.13,45.15,238716.0,42.2304,42.2397,42.1557,42.1743,238716.0
2022-05-04 13:30:00,45.15,45.22,45.12,45.21,175466.0,42.1743,42.2397,42.1463,42.2304,175466.0
2022-05-04 13:35:00,45.21,45.24,45.14,45.18,195463.0,42.2304,42.2584,42.165,42.2024,195463.0
2022-05-04 13:40:00,45.18,45.24,45.17,45.21,135948.0,42.2024,42.2584,42.193,42.2304,135948.0
2022-05-04 13:45:00,45.22,45.23,45.16,45.16,150034.0,42.2397,42.2491,42.1837,42.1837,150034.0
2022-05-04 13:50:00,45.16,45.16,45.1,45.12,114251.0,42.1837,42.1837,42.1276,42.1463,114251.0
2022-05-04 13:55:00,45.11,45.32,45.08,45.23,444559.0,42.137,42.3331,42.109,42.2491,444559.0
2022-05-04 14:00:00,45.23,45.55,45.02,45.46,1312569.0,42.2491,42.548,42.0529,42.4639,1312569.0
2022-05-04 14:05:00,45.45,45.62,45.07,45.31,640466.0,42.4546,42.6134,42.0996,42.3238,640466.0
2022-05-04 14:10:00,45.32,45.42,45.19,45.3,380828.0,42.3331,42.4266,42.2117,42.3145,380828.0
2022-05-04 14:15:00,45.29,45.33,45.13,45.2,359050.0,42.3051,42.3425,42.1557,42.2211,359050.0
2022-05-04 14:20:00,45.19,45.27,45.0,45.23,779158.0,42.2117,42.2864,42.0342,42.2491,779158.0
2022-05-04 14:25:00,45.23,45.53,45.21,45.38,672284.0,42.2491,42.5293,42.2304,42.3892,672284.0
2022-05-04 14:30:00,45.39,45.49,44.85,44.89,928234.0,42.3985,42.4919,41.8941,41.9315,928234.0
2022-05-04 14:35:00,44.9,45.23,44.8,45.11,839072.0,41.9408,42.2491,41.8474,42.137,839072.0
2022-05-04 14:40:00,45.13,45.68,45.03,45.56,1093412.0,42.1557,42.6694,42.0623,42.5573,1093412.0
2022-05-04 14:45:00,45.56,45.89,45.56,45.79,1013513.0,42.5573,42.8656,42.5573,42.7722,1013513.0
2022-05-04 14:50:00,45.8,45.98,45.66,45.98,704941.0,42.7815,42.9496,42.6507,42.9496,704941.0
2022-05-04 14:55:00,45.98,46.06,45.87,46.02,699959.0,42.9496,43.0244,42.8469,42.987,699959.0
2022-05-04 15:00:00,46.03,46.12,45.95,46.08,710786.0,42.9964,43.0804,42.9216,43.0431,710786.0
2022-05-04 15:05:00,46.08,46.18,46.01,46.16,623001.0,43.0431,43.1365,42.9777,43.1178,623001.0
2022-05-04 15:10:00,46.16,46.32,46.16,46.3,585075.0,43.1178,43.2672,43.1178,43.2486,585075.0
2022-05-04 15:15:00,46.29,46.47,46.25,46.33,807642.0,43.2392,43.4074,43.2019,43.2766,807642.0
2022-05-04 15:20:00,46.32,46.46,46.31,46.42,520543.0,43.2672,43.398,43.2579,43.3606,520543.0
2022-05-04 15:25:00,46.42,46.53,46.4,46.5,557487.0,43.3606,43.4634,43.342,43.4354,557487.0
2022-05-04 15:30:00,46.5,46.6,46.48,46.58,663183.0,43.4354,43.5288,43.4167,43.5101,663183.0
2022-05-04 15:35:00,46.58,46.59,46.47,46.52,643326.0,43.5101,43.5194,43.4074,43.4541,643326.0
2022-05-04 15:40:00,46.53,46.56,46.41,46.48,875670.0,43.4634,43.4914,43.3513,43.4167,875670.0
2022-05-04 15:45:00,46.48,46.52,46.39,46.51,807687.0,43.4167,43.4541,43.3326,43.4447,807687.0
2022-05-04 15:50:00,46.5,46.64,46.45,46.55,1517356.0,43.4354,43.5661,43.3887,43.4821,1517356.0
2022-05-04 15:55:00,46.55,46.57,46.47,46.55,2398647.0,43.4821,43.5008,43.4074,43.4821,2398647.0
2022-05-05 09:30:00,45.6,45.69,45.37,45.47,1221822.0,42.9433,43.028,42.7267,42.8209,1221822.0
2022-05-05 09:35:00,45.48,45.57,45.36,45.52,746428.0,42.8303,42.915,42.7173,42.8679,746428.0
2022-05-05 09:40:00,45.52,45.75,45.48,45.66,348334.0,42.8679,43.0845,42.8303,42.9998,348334.0
2022-05-05 09:45:00,45.66,45.91,45.64,45.88,524723.0,42.9998,43.2352,42.9809,43.207,524723.0
2022-05-05 09:50:00,45.88,45.88,45.54,45.59,386843.0,43.207,43.207,42.8868,42.9339,386843.0
2022-05-05 09:55:00,45.59,45.63,45.46,45.58,302801.0,42.9339,42.9715,42.8114,42.9244,302801.0
2022-05-05 10:00:00,45.58,45.61,45.4,45.41,309713.0,42.9244,42.9527,42.7549,42.7643,309713.0
2022-05-05 10:05:00,45.4,45.49,45.25,45.49,319152.0,42.7549,42.8397,42.6137,42.8397,319152.0
2022-05-05 10:10:00,45.48,45.6,45.4,45.58,255409.0,42.8303,42.9433,42.7549,42.9244,255409.0
2022-05-05 10:15:00,45.58,45.61,45.46,45.46,355779.0,42.9244,42.9527,42.8114,42.8114,355779.0
2022-05-05 10:20:00,45.46,45.5,45.34,45.36,285230.0,42.8114,42.8491,42.6984,42.7173,285230.0
2022-05-05 10:25:00,45.37,45.49,45.35,45.44,172638.0,42.7267,42.8397,42.7078,42.7926,172638.0
2022-05-05 10:30:00,45.43,45.5,45.41,45.44,228073.0,42.7832,42.8491,42.7643,42.7926,228073.0
2022-05-05 10:35:00,45.45,45.51,45.37,45.38,369997.0,42.802,42.8585,42.7267,42.7361,369997.0
2022-05-05 10:40:00,45.38,45.58,45.3,45.57,319227.0,42.7361,42.9244,42.6608,42.915,319227.0
2022-05-05 10:45:00,45.57,45.62,45.36,45.4,264757.0,42.915,42.9621,42.7173,42.7549,264757.0
2022-05-05 10:50:00,45.39,45.45,45.32,45.43,237138.0,42.7455,42.802,42.6796,42.7832,237138.0
2022-05-05 10:55:00,45.43,45.67,45.42,45.66,329905.0,42.7832,43.0092,42.7738,42.9998,329905.0
2022-05-05 11:00:00,45.67,45.72,45.59,45.62,358919.0,43.0092,43.0563,42.9339,42.9621,358919.0
2022-05-05 11:05:00,45.62,45.69,45.35,45.45,470920.0,42.9621,43.028,42.7078,42.802,470920.0
2022-05-05 11:10:00,45.44,45.46,45.31,45.34,281741.0,42.7926,42.8114,42.6702,42.6984,281741.0
2022-05-05 11:15:00,45.34,45.46,45.26,45.37,443445.0,42.6984,42.8114,42.6231,42.7267,443445.0
2022-05-05 11:20:00,45.37,45.38,45.28,45.3,278295.0,42.7267,42.7361,42.6419,42.6608,278295.0
2022-05-05 11:25:00,45.31,45.37,45.26,45.32,373298.0,42.6702,42.7267,42.6231,42.6796,373298.0
2022-05-05 11:30:00,45.31,45.51,45.26,45.39,456985.0,42.6702,42.8585,42.6231,42.7455,456985.0
2022-05-05 11:35:00,45.39,45.57,45.37,45.52,279355.0,42.7455,42.915,42.7267,42.8679,279355.0
2022-05-05 11:40:00,45.52,45.56,45.44,45.45,191448.0,42.8679,42.9056,42.7926,42.802,191448.0
2022-05-05 11:45:00,45.44,45.45,45.35,45.39,233670.0,42.7926,42.802,42.7078,42.7455,233670.0
2022-05-05 11:50:00,45.39,45.4,45.16,45.17,474820.0,42.7455,42.7549,42.5289,42.5383,474820.0
2022-05-05 11:55:00,45.17,45.21,45.12,45.15,342267.0,42.5383,42.576,42.4912,42.5195,342267.0
2022-05-05 12:00:00,45.14,45.17,44.99,45.07,485295.0,42.5101,42.5383,42.3688,42.4442,485295.0
2022-05-05 12:05:00,45.07,45.25,45.06,45.18,388501.0,42.4442,42.6137,42.4347,42.5477,388501.0
2022-05-05 12:10:00,45.16,45.28,45.08,45.22,355340.0,42.5289,42.6419,42.4536,42.5854,355340.0
2022-05-05 12:15:00,45.23,45.38,45.15,45.35,249363.0,42.5948,42.7361,42.5195,42.7078,249363.0
2022-05-05 12:20:00,45.36,45.42,45.23,45.25,300610.0,42.7173,42.7738,42.5948,42.6137,300610.0
2022-05-05 12:25:00,45.25,45.44,45.25,45.33,240644.0,42.6137,42.7926,42.6137,42.689,240644.0
2022-05-05 12:30:00,45.32,45.46,45.3,45.4,294786.0,42.6796,42.8114,42.6608,42.7549,294786.0
2022-05-05 12:35:00,45.41,45.42,45.28,45.41,355432.0,42.7643,42.7738,42.6419,42.7643,355432.0
2022-05-05 12:40:00,45.41,45.42,45.2,45.27,416082.0,42.7643,42.7738,42.5666,42.6325,416082.0
2022-05-05 12:45:00,45.27,45.31,45.2,45.25,176394.0,42.6325,42.6702,42.5666,42.6137,176394.0
2022-05-05 12:50:00,45.25,45.42,45.24,45.41,216706.0,42.6137,42.7738,42.6043,42.7643,216706.0
2022-05-05 12:55:00,45.4,45.46,45.38,45.46,199920.0,42.7549,42.8114,42.7361,42.8114,199920.0
2022-05-05 13:00:00,45.47,45.68,45.46,45.62,287300.0,42.8209,43.0186,42.8114,42.9621,287300.0
2022-05-05 13:05:00,45.62,45.68,45.6,45.62,253729.0,42.9621,43.0186,42.9433,42.9621,253729.0
2022-05-05 13:10:00,45.62,45.62,45.45,45.46,233153.0,42.9621,42.9621,42.802,42.8114,233153.0
2022-05-05 13:15:00,45.47,45.55,45.41,45.53,236002.0,42.8209,42.8962,42.7643,42.8774,236002.0
2022-05-05 13:20:00,45.52,45.59,45.47,45.54,187716.0,42.8679,42.9339,42.8209,42.8868,187716.0
2022-05-05 13:25:00,45.54,45.54,45.43,45.51,241974.0,42.8868,42.8868,42.7832,42.8585,241974.0
2022-05-05 13:30:00,45.5,45.51,45.41,45.44,261140.0,42.8491,42.8585,42.7643,42.7926,261140.0
2022-05-05 13:35:00,45.45,45.65,45.42,45.45,485260.0,42.802,42.9904,42.7738,42.802,485260.0
2022-05-05 13:40:00,45.45,45.6,45.44,45.47,449021.0,42.802,42.9433,42.7926,42.8209,449021.0
2022-05-05 13:45:00,45.48,45.51,45.37,45.37,255158.0,42.8303,42.8585,42.7267,42.7267,255158.0
2022-05-05 13:50:00,45.37,45.37,45.25,45.27,284761.0,42.7267,42.7267,42.6137,42.6325,284761.0
2022-05-05 13:55:00,45.28,45.28,45.17,45.2,417063.0,42.6419,42.6419,42.5383,42.5666,417063.0
2022-05-05 14:00:00,45.2,45.21,45.11,45.14,405462.0,42.5666,42.576,42.4818,42.5101,405462.0
2022-05-05 14:05:00,45.14,45.2,45.1,45.14,464379.0,42.5101,42.5666,42.4724,42.5101,464379.0
2022-05-05 14:10:00,45.14,45.16,45.05,45.11,509806.0,42.5101,42.5289,42.4253,42.4818,509806.0
2022-05-05 14:15:00,45.1,45.23,45.06,45.23,993678.0,42.4724,42.5948,42.4347,42.5948,993678.0
2022-05-05 14:20:00,45.23,45.24,44.97,44.99,488727.0,42.5948,42.6043,42.35,42.3688,488727.0
2022-05-05 14:25:00,45.0,45.04,44.87,44.88,409803.0,42.3782,42.4159,42.2558,42.2652,409803.0
2022-05-05 14:30:00,44.87,44.93,44.79,44.8,445487.0,42.2558,42.3123,42.1805,42.1899,445487.0
2022-05-05 14:35:00,44.8,44.81,44.73,44.8,510794.0,42.1899,42.1993,42.124,42.1899,510794.0
2022-05-05 14:40:00,44.8,44.82,44.72,44.76,470322.0,42.1899,42.2087,42.1145,42.1522,470322.0
2022-05-05 14:45:00,44.76,44.86,44.74,44.78,386946.0,42.1522,42.2464,42.1334,42.1711,386946.0
2022-05-05 14:50:00,44.78,44.97,44.75,44.79,484254.0,42.1711,42.35,42.1428,42.1805,484254.0
2022-05-05 14:55:00,44.78,44.88,44.71,44.87,318069.0,42.1711,42.2652,42.1051,42.2558,318069.0
2022-05-05 15:00:00,44.86,44.93,44.74,44.77,351898.0,42.2464,42.3123,42.1334,42.1616,351898.0
2022-05-05 15:05:00,44.77,44.78,44.63,44.66,453882.0,42.1616,42.1711,42.0298,42.058,453882.0
2022-05-05 15:10:00,44.66,44.67,44.47,44.5,570450.0,42.058,42.0675,41.8791,41.9074,570450.0
2022-05-05 15:15:00,44.5,44.51,44.35,44.38,980624.0,41.9074,41.9168,41.7661,41.7944,980624.0
2022-05-05 15:20:00,44.39,44.4,44.25,44.31,830245.0,41.8038,41.8132,41.6719,41.7284,830245.0
2022-05-05 15:25:00,44.31,44.4,44.2,44.23,1258289.0,41.7284,41.8132,41.6248,41.6531,1258289.0
2022-05-05 15:30:00,44.23,44.38,44.13,44.35,1201888.0,41.6531,41.7944,41.5589,41.7661,1201888.0
2022-05-05 15:35:00,44.35,44.52,44.34,44.51,811671.0,41.7661,41.9262,41.7567,41.9168,811671.0
2022-05-05 15:40:00,44.52,44.63,44.43,44.47,860242.0,41.9262,42.0298,41.8414,41.8791,860242.0
2022-05-05 15:45:00,44.47,44.62,44.26,44.27,1363753.0,41.8791,42.0204,41.6813,41.6908,1363753.0
2022-05-05 15:50:00,44.27,44.72,44.26,44.54,2287008.0,41.6908,42.1145,41.6813,41.945,2287008.0
2022-05-05 15:55:00,44.54,44.81,44.53,44.72,3106828.0,41.945,42.1993,41.9356,42.1145,3106828.0
2022-05-06 09:30:00,44.49,44.68,44.45,44.61,929626.0,41.8979,42.0769,41.8603,42.011,929626.0
2022-05-06 09:35:00,44.61,44.63,44.24,44.29,540805.0,42.011,42.0298,41.6625,41.7096,540805.0
2022-05-06 09:40:00,44.28,44.34,44.08,44.09,611914.0,41.7002,41.7567,41.5118,41.5213,611914.0
2022-05-06 09:45:00,44.11,44.24,44.02,44.16,528042.0,41.5401,41.6625,41.4553,41.5872,528042.0
2022-05-06 09:50:00,44.16,44.2,44.03,44.1,337635.0,41.5872,41.6248,41.4647,41.5307,337635.0
2022-05-06 09:55:00,44.1,44.19,44.03,44.14,391387.0,41.5307,41.6154,41.4647,41.5683,391387.0
2022-05-06 10:00:00,44.15,44.48,44.14,44.48,487656.0,41.5778,41.8885,41.5683,41.8885,487656.0
2022-05-06 10:05:00,44.48,44.83,44.47,44.75,652311.0,41.8885,42.2181,41.8791,42.1428,652311.0
2022-05-06 10:10:00,44.73,44.86,44.61,44.75,404104.0,42.124,42.2464,42.011,42.1428,404104.0
2022-05-06 10:15:00,44.76,45.0,44.66,44.83,490720.0,42.1522,42.3782,42.058,42.2181,490720.0
2022-05-06 10:20:00,44.83,44.83,44.61,44.72,516665.0,42.2181,42.2181,42.011,42.1145,516665.0
2022-05-06 10:25:00,44.73,44.8,44.54,44.55,484953.0,42.124,42.1899,41.945,41.9545,484953.0
2022-05-06 10:30:00,44.55,44.67,44.4,44.4,493670.0,41.9545,42.0675,41.8132,41.8132,493670.0
2022-05-06 10:35:00,44.4,44.44,44.23,44.35,374072.0,41.8132,41.8509,41.6531,41.7661,374072.0
2022-05-06 10:40:00,44.36,44.63,44.29,44.54,417104.0,41.7755,42.0298,41.7096,41.945,417104.0
2022-05-06 10:45:00,44.52,44.87,44.47,44.84,864266.0,41.9262,42.2558,41.8791,42.2276,864266.0
2022-05-06 10:50:00,44.84,44.92,44.72,44.9,509185.0,42.2276,42.3029,42.1145,42.2841,509185.0
2022-05-06 10:55:00,44.91,44.99,44.78,44.92,663899.0,42.2935,42.3688,42.1711,42.3029,663899.0
2022-05-06 11:00:00,44.91,44.98,44.79,44.8,382699.0,42.2935,42.3594,42.1805,42.1899,382699.0
2022-05-06 11:05:00,44.81,44.91,44.76,44.88,426974.0,42.1993,42.2935,42.1522,42.2652,426974.0
2022-05-06 11:10:00,44.87,45.0,44.74,45.0,370330.0,42.2558,42.3782,42.1334,42.3782,370330.0
2022-05-06 11:15:00,44.99,45.09,44.95,45.02,347502.0,42.3688,42.463,42.3311,42.3971,347502.0
2022-05-06 11:20:00,45.02,45.15,44.95,45.08,255846.0,42.3971,42.5195,42.3311,42.4536,255846.0
2022-05-06 11:25:00,45.08,45.08,44.94,45.0,231872.0,42.4536,42.4536,42.3217,42.3782,231872.0
2022-05-06 11:30:00,45.01,45.04,44.68,44.69,486546.0,42.3877,42.4159,42.0769,42.0863,486546.0
2022-05-06 11:35:00,44.69,44.7,44.45,44.46,370878.0,42.0863,42.0957,41.8603,41.8697,370878.0
2022-05-06 11:40:00,44.46,44.58,44.43,44.53,270658.0,41.8697,41.9827,41.8414,41.9356,270658.0
2022-05-06 11:45:00,44.53,44.59,44.45,44.52,151403.0,41.9356,41.9921,41.8603,41.9262,151403.0
2022-05-06 11:50:00,44.51,44.61,44.4,44.42,247658.0,41.9168,42.011,41.8132,41.832,247658.0
2022-05-06 11:55:00,44.43,44.49,44.34,44.37,146847.0,41.8414,41.8979,41.7567,41.7849,146847.0
2022-05-06 12:00:00,44.37,44.53,44.35,44.51,249078.0,41.7849,41.9356,41.7661,41.9168,249078.0
2022-05-06 12:05:00,44.52,44.69,44.47,44.54,228954.0,41.9262,42.0863,41.8791,41.945,228954.0
2022-05-06 12:10:00,44.55,44.55,44.32,44.35,211091.0,41.9545,41.9545,41.7379,41.7661,211091.0
2022-05-06 12:15:00,44.35,44.46,44.3,44.3,242806.0,41.7661,41.8697,41.719,41.719,242806.0
2022-05-06 12:20:00,44.3,44.6,44.28,44.51,243838.0,41.719,42.0015,41.7002,41.9168,243838.0
2022-05-06 12:25:00,44.52,44.62,44.51,44.56,283741.0,41.9262,42.0204,41.9168,41.9639,283741.0
2022-05-06 12:30:00,44.55,44.58,44.45,44.55,227713.0,41.9545,41.9827,41.8603,41.9545,227713.0
2022-05-06 12:35:00,44.56,44.63,44.39,44.54,210080.0,41.9639,42.0298,41.8038,41.945,210080.0
2022-05-06 12:40:00,44.54,44.63,44.46,44.59,181559.0,41.945,42.0298,41.8697,41.9921,181559.0
2022-05-06 12:45:00,44.59,44.69,44.59,44.62,238317.0,41.9921,42.0863,41.9921,42.0204,238317.0
2022-05-06 12:50:00,44.62,44.73,44.51,44.72,247774.0,42.0204,42.124,41.9168,42.1145,247774.0
2022-05-06 12:55:00,44.72,44.89,44.7,44.86,342519.0,42.1145,42.2746,42.0957,42.2464,342519.0
2022-05-06 13:00:00,44.86,44.91,44.79,44.89,233970.0,42.2464,42.2935,42.1805,42.2746,233970.0
2022-05-06 13:05:00,44.88,44.88,44.72,44.78,238970.0,42.2652,42.2652,42.1145,42.1711,238970.0
2022-05-06 13:10:00,44.78,44.85,44.71,44.73,167220.0,42.1711,42.237,42.1051,42.124,167220.0
2022-05-06 13:15:00,44.73,44.76,44.5,44.52,288974.0,42.124,42.1522,41.9074,41.9262,288974.0
2022-05-06 13:20:00,44.52,44.67,44.49,44.57,261653.0,41.9262,42.0675,41.8979,41.9733,261653.0
2022-05-06 13:25:00,44.57,44.65,44.5,44.55,267167.0,41.9733,42.0486,41.9074,41.9545,267167.0
2022-05-06 13:30:00,44.54,44.63,44.51,44.6,188779.0,41.945,42.0298,41.9168,42.0015,188779.0
2022-05-06 13:35:00,44.6,44.64,44.36,44.4,320397.0,42.0015,42.0392,41.7755,41.8132,320397.0
2022-05-06 13:40:00,44.4,44.53,44.35,44.44,288895.0,41.8132,41.9356,41.7661,41.8509,288895.0
2022-05-06 13:45:00,44.43,44.5,44.34,44.39,203535.0,41.8414,41.9074,41.7567,41.8038,203535.0
2022-05-06 13:50:00,44.4,44.43,44.22,44.26,238060.0,41.8132,41.8414,41.6437,41.6813,238060.0
2022-05-06 13:55:00,44.26,44.29,44.22,44.25,136097.0,41.6813,41.7096,41.6437,41.6719,136097.0
2022-05-06 14:00:00,44.25,44.33,44.19,44.24,317033.0,41.6719,41.7473,41.6154,41.6625,317033.0
2022-05-06 14:05:00,44.24,44.24,44.11,44.12,313040.0,41.6625,41.6625,41.5401,41.5495,313040.0
2022-05-06 14:10:00,44.12,44.21,44.11,44.19,294912.0,41.5495,41.6343,41.5401,41.6154,294912.0
2022-05-06 14:15:00,44.18,44.26,44.16,44.19,336878.0,41.606,41.6813,41.5872,41.6154,336878.0
2022-05-06 14:20:00,44.19,44.23,44.13,44.16,142751.0,41.6154,41.6531,41.5589,41.5872,142751.0
2022-05-06 14:25:00,44.16,44.19,44.09,44.13,199846.0,41.5872,41.6154,41.5213,41.5589,199846.0
2022-05-06 14:30:00,44.12,44.15,43.99,44.03,488631.0,41.5495,41.5778,41.4271,41.4647,488631.0
2022-05-06 14:35:00,44.02,44.11,44.0,44.04,234089.0,41.4553,41.5401,41.4365,41.4742,234089.0
2022-05-06 14:40:00,44.04,44.11,44.0,44.0,188826.0,41.4742,41.5401,41.4365,41.4365,188826.0
2022-05-06 14:45:00,44.0,44.17,43.98,44.15,228272.0,41.4365,41.5966,41.4177,41.5778,228272.0
2022-05-06 14:50:00,44.14,44.31,44.13,44.27,310112.0,41.5683,41.7284,41.5589,41.6908,310112.0
2022-05-06 14:55:00,44.27,44.32,44.11,44.13,284343.0,41.6908,41.7379,41.5401,41.5589,284343.0
2022-05-06 15:00:00,44.13,44.17,44.05,44.16,255272.0,41.5589,41.5966,41.4836,41.5872,255272.0
2022-05-06 15:05:00,44.16,44.21,43.97,43.98,382440.0,41.5872,41.6343,41.4082,41.4177,382440.0
2022-05-06 15:10:00,43.98,44.06,43.95,43.96,427764.0,41.4177,41.493,41.3894,41.3988,427764.0
2022-05-06 15:15:00,43.96,44.02,43.91,44.0,541469.0,41.3988,41.4553,41.3517,41.4365,541469.0
2022-05-06 15:20:00,44.01,44.01,43.87,43.88,516282.0,41.4459,41.4459,41.3141,41.3235,516282.0
2022-05-06 15:25:00,43.88,44.03,43.84,43.95,777653.0,41.3235,41.4647,41.2858,41.3894,777653.0
2022-05-06 15:30:00,43.94,44.11,43.94,44.07,472945.0,41.38,41.5401,41.38,41.5024,472945.0
2022-05-06 15:35:00,44.07,44.33,44.07,44.3,876811.0,41.5024,41.7473,41.5024,41.719,876811.0
2022-05-06 15:40:00,44.3,44.35,44.21,44.23,824287.0,41.719,41.7661,41.6343,41.6531,824287.0
2022-05-06 15:45:00,44.24,44.45,44.17,44.38,1056918.0,41.6625,41.8603,41.5966,41.7944,1056918.0
2022-05-06 15:50:00,44.39,44.53,44.27,44.33,1406286.0,41.8038,41.9356,41.6908,41.7473,1406286.0
2022-05-06 15:55:00,44.34,44.37,44.23,44.29,1338352.0,41.7567,41.7849,41.6531,41.7096,1338352.0
2022-05-09 09:30:00,43.81,43.92,43.6,43.78,1076572.0,41.2576,41.3612,41.0598,41.2293,1076572.0
2022-05-09 09:35:00,43.79,43.97,43.7,43.84,375472.0,41.2387,41.4082,41.154,41.2858,375472.0
2022-05-09 09:40:00,43.83,44.04,43.76,44.01,421933.0,41.2764,41.4742,41.2105,41.4459,421933.0
2022-05-09 09:45:00,44.01,44.02,43.78,43.98,394476.0,41.4459,41.4553,41.2293,41.4177,394476.0
2022-05-09 09:50:00,43.98,44.2,43.87,44.13,492683.0,41.4177,41.6248,41.3141,41.5589,492683.0
2022-05-09 09:55:00,44.12,44.16,43.95,44.07,272794.0,41.5495,41.5872,41.3894,41.5024,272794.0
2022-05-09 10:00:00,44.07,44.14,44.0,44.05,378372.0,41.5024,41.5683,41.4365,41.4836,378372.0
2022-05-09 10:05:00,44.06,44.07,43.9,43.95,315481.0,41.493,41.5024,41.3423,41.3894,315481.0
2022-05-09 10:10:00,43.95,44.03,43.91,44.01,386295.0,41.3894,41.4647,41.3517,41.4459,386295.0
2022-05-09 10:15:00,44.0,44.12,44.0,44.02,345483.0,41.4365,41.5495,41.4365,41.4553,345483.0
2022-05-09 10:20:00,44.01,44.05,43.96,43.98,302324.0,41.4459,41.4836,41.3988,41.4177,302324.0
2022-05-09 10:25:00,43.97,43.99,43.75,43.79,429203.0,41.4082,41.4271,41.2011,41.2387,429203.0
2022-05-09 10:30:00,43.78,43.79,43.65,43.7,368168.0,41.2293,41.2387,41.1069,41.154,368168.0
2022-05-09 10:35:00,43.7,43.77,43.67,43.7,342381.0,41.154,41.2199,41.1257,41.154,342381.0
2022-05-09 10:40:00,43.7,43.82,43.7,43.82,528463.0,41.154,41.267,41.154,41.267,528463.0
2022-05-09 10:45:00,43.82,43.99,43.78,43.91,362861.0,41.267,41.4271,41.2293,41.3517,362861.0
2022-05-09 10:50:00,43.91,44.0,43.85,43.87,271441.0,41.3517,41.4365,41.2952,41.3141,271441.0
2022-05-09 10:55:00,43.87,43.97,43.79,43.88,401707.0,41.3141,41.4082,41.2387,41.3235,401707.0
2022-05-09 11:00:00,43.88,43.99,43.84,43.91,429877.0,41.3235,41.4271,41.2858,41.3517,429877.0
2022-05-09 11:05:00,43.91,43.91,43.75,43.82,424510.0,41.3517,41.3517,41.2011,41.267,424510.0
2022-05-09 11:10:00,43.81,43.85,43.72,43.75,374373.0,41.2576,41.2952,41.1728,41.2011,374373.0
2022-05-09 11:15:00,43.75,43.81,43.69,43.73,377562.0,41.2011,41.2576,41.1446,41.1822,377562.0
2022-05-09 11:20:00,43.73,43.74,43.54,43.57,353196.0,41.1822,41.1916,41.0033,41.0316,353196.0
2022-05-09 11:25:00,43.57,43.58,43.43,43.45,453553.0,41.0316,41.041,40.8997,40.9185,453553.0
2022-05-09 11:30:00,43.44,43.5,43.37,43.48,298755.0,40.9091,40.9656,40.8432,40.9468,298755.0
2022-05-09 11:35:00,43.47,43.56,43.4,43.52,373586.0,40.9374,41.0221,40.8715,40.9845,373586.0
2022-05-09 11:40:00,43.52,43.6,43.47,43.49,376350.0,40.9845,41.0598,40.9374,40.9562,376350.0
2022-05-09 11:45:00,43.49,43.52,43.38,43.42,240903.0,40.9562,40.9845,40.8526,40.8903,240903.0
2022-05-09 11:50:00,43.43,43.54,43.41,43.48,318954.0,40.8997,41.0033,40.8809,40.9468,318954.0
2022-05-09 11:55:00,43.49,43.5,43.4,43.43,311118.0,40.9562,40.9656,40.8715,40.8997,311118.0
2022-05-09 12:00:00,43.43,43.43,43.26,43.27,389780.0,40.8997,40.8997,40.7396,40.749,389780.0
2022-05-09 12:05:00,43.27,43.52,43.26,43.44,351196.0,40.749,40.9845,40.7396,40.9091,351196.0
2022-05-09 12:10:00,43.44,43.63,43.43,43.56,198369.0,40.9091,41.0881,40.8997,41.0221,198369.0
2022-05-09 12:15:00,43.56,43.67,43.56,43.62,248352.0,41.0221,41.1257,41.0221,41.0786,248352.0
2022-05-09 12:20:00,43.62,43.66,43.53,43.61,230298.0,41.0786,41.1163,40.9939,41.0692,230298.0
2022-05-09 12:25:00,43.62,43.66,43.52,43.56,153775.0,41.0786,41.1163,40.9845,41.0221,153775.0
2022-05-09 12:30:00,43.56,43.67,43.51,43.59,237508.0,41.0221,41.1257,40.975,41.0504,237508.0
2022-05-09 12:35:00,43.59,43.6,43.39,43.4,211010.0,41.0504,41.0598,40.862,40.8715,211010.0
2022-05-09 12:40:00,43.4,43.45,43.37,43.39,136364.0,40.8715,40.9185,40.8432,40.862,136364.0
2022-05-09 12:45:00,43.38,43.41,43.31,43.37,220017.0,40.8526,40.8809,40.7867,40.8432,220017.0
2022-05-09 12:50:00,43.36,43.38,43.26,43.27,172407.0,40.8338,40.8526,40.7396,40.749,172407.0
2022-05-09 12:55:00,43.27,43.29,43.19,43.21,331290.0,40.749,40.7679,40.6737,40.6925,331290.0
2022-05-09 13:00:00,43.22,43.3,43.18,43.23,260614.0,40.7019,40.7773,40.6643,40.7114,260614.0
2022-05-09 13:05:00,43.23,43.27,43.22,43.25,183871.0,40.7114,40.749,40.7019,40.7302,183871.0
2022-05-09 13:10:00,43.25,43.27,43.19,43.23,218493.0,40.7302,40.749,40.6737,40.7114,218493.0
2022-05-09 13:15:00,43.23,43.3,43.21,43.29,261704.0,40.7114,40.7773,40.6925,40.7679,261704.0
2022-05-09 13:20:00,43.29,43.29,43.2,43.24,238474.0,40.7679,40.7679,40.6831,40.7208,238474.0
2022-05-09 13:25:00,43.23,43.36,43.22,43.32,297982.0,40.7114,40.8338,40.7019,40.7961,297982.0
2022-05-09 13:30:00,43.32,43.38,43.18,43.2,312124.0,40.7961,40.8526,40.6643,40.6831,312124.0
2022-05-09 13:35:00,43.19,43.21,43.15,43.18,221541.0,40.6737,40.6925,40.636,40.6643,221541.0
2022-05-09 13:40:00,43.17,43.33,43.16,43.29,284876.0,40.6549,40.8055,40.6454,40.7679,284876.0
2022-05-09 13:45:00,43.29,43.32,43.21,43.22,280960.0,40.7679,40.7961,40.6925,40.7019,280960.0
2022-05-09 13:50:00,43.23,43.27,43.14,43.2,323490.0,40.7114,40.749,40.6266,40.6831,323490.0
2022-05-09 13:55:00,43.2,43.33,43.18,43.28,243550.0,40.6831,40.8055,40.6643,40.7584,243550.0
2022-05-09 14:00:00,43.28,43.3,43.22,43.26,229531.0,40.7584,40.7773,40.7019,40.7396,229531.0
2022-05-09 14:05:00,43.26,43.31,43.19,43.23,249304.0,40.7396,40.7867,40.6737,40.7114,249304.0
2022-05-09 14:10:00,43.22,43.34,43.18,43.27,186494.0,40.7019,40.815,40.6643,40.749,186494.0
2022-05-09 14:15:00,43.27,43.39,43.25,43.37,299549.0,40.749,40.862,40.7302,40.8432,299549.0
2022-05-09 14:20:00,43.38,43.39,43.25,43.28,199126.0,40.8526,40.862,40.7302,40.7584,199126.0
2022-05-09 14:25:00,43.28,43.29,43.21,43.25,247654.0,40.7584,40.7679,40.6925,40.7302,247654.0
2022-05-09 14:30:00,43.25,43.28,43.16,43.22,272673.0,40.7302,40.7584,40.6454,40.7019,272673.0
2022-05-09 14:35:00,43.23,43.29,43.16,43.18,305491.0,40.7114,40.7679,40.6454,40.6643,305491.0
2022-05-09 14:40:00,43.17,43.2,43.14,43.16,319149.0,40.6549,40.6831,40.6266,40.6454,319149.0
2022-05-09 14:45:00,43.17,43.25,43.14,43.15,327340.0,40.6549,40.7302,40.6266,40.636,327340.0
2022-05-09 14:50:00,43.15,43.28,43.08,43.26,437821.0,40.636,40.7584,40.5701,40.7396,437821.0
2022-05-09 14:55:00,43.25,43.36,43.24,43.33,347343.0,40.7302,40.8338,40.7208,40.8055,347343.0
2022-05-09 15:00:00,43.33,43.51,43.29,43.37,445667.0,40.8055,40.975,40.7679,40.8432,445667.0
2022-05-09 15:05:00,43.36,43.53,43.33,43.37,386917.0,40.8338,40.9939,40.8055,40.8432,386917.0
2022-05-09 15:10:00,43.38,43.52,43.36,43.47,421580.0,40.8526,40.9845,40.8338,40.9374,421580.0
2022-05-09 15:15:00,43.47,43.52,43.34,43.37,458719.0,40.9374,40.9845,40.815,40.8432,458719.0
2022-05-09 15:20:00,43.37,43.37,43.2,43.24,598919.0,40.8432,40.8432,40.6831,40.7208,598919.0
2022-05-09 15:25:00,43.25,43.3,43.21,43.28,338308.0,40.7302,40.7773,40.6925,40.7584,338308.0
2022-05-09 15:30:00,43.27,43.28,43.15,43.19,595791.0,40.749,40.7584,40.636,40.6737,595791.0
2022-05-09 15:35:00,43.2,43.27,43.14,43.26,613005.0,40.6831,40.749,40.6266,40.7396,613005.0
2022-05-09 15:40:00,43.26,43.26,43.12,43.18,680702.0,40.7396,40.7396,40.6078,40.6643,680702.0
2022-05-09 15:45:00,43.18,43.21,43.01,43.05,816753.0,40.6643,40.6925,40.5042,40.5418,816753.0
2022-05-09 15:50:00,43.05,43.08,42.87,42.91,2327912.0,40.5418,40.5701,40.3723,40.41,2327912.0
2022-05-09 15:55:00,42.91,43.22,42.91,43.1,3080479.0,40.41,40.7019,40.41,40.5889,3080479.0
2022-05-10 09:30:00,44.36,44.41,43.94,43.95,1650297.0,41.7755,41.8226,41.38,41.3894,1650297.0
2022-05-10 09:35:00,43.95,44.07,43.81,44.05,535660.0,41.3894,41.5024,41.2576,41.4836,535660.0
2022-05-10 09:40:00,44.05,44.08,43.8,43.8,529523.0,41.4836,41.5118,41.2482,41.2482,529523.0
2022-05-10 09:45:00,43.8,43.8,43.63,43.72,564994.0,41.2482,41.2482,41.0881,41.1728,564994.0
2022-05-10 09:50:00,43.72,43.81,43.67,43.79,431539.0,41.1728,41.2576,41.1257,41.2387,431539.0
2022-05-10 09:55:00,43.79,44.03,43.73,44.02,558076.0,41.2387,41.4647,41.1822,41.4553,558076.0
2022-05-10 10:00:00,44.02,44.15,44.0,44.07,749558.0,41.4553,41.5778,41.4365,41.5024,749558.0
2022-05-10 10:05:00,44.08,44.11,43.95,43.99,375094.0,41.5118,41.5401,41.3894,41.4271,375094.0
2022-05-10 10:10:00,44.0,44.12,43.91,44.02,602802.0,41.4365,41.5495,41.3517,41.4553,602802.0
2022-05-10 10:15:00,44.02,44.1,43.9,44.01,423693.0,41.4553,41.5307,41.3423,41.4459,423693.0
2022-05-10 10:20:00,44.0,44.06,43.83,43.87,292266.0,41.4365,41.493,41.2764,41.3141,292266.0
2022-05-10 10:25:00,43.86,43.96,43.77,43.87,331099.0,41.3047,41.3988,41.2199,41.3141,331099.0
2022-05-10 10:30:00,43.88,44.08,43.87,44.0,379222.0,41.3235,41.5118,41.3141,41.4365,379222.0
2022-05-10 10:35:00,44.0,44.02,43.85,43.87,264652.0,41.4365,41.4553,41.2952,41.3141,264652.0
2022-05-10 10:40:00,43.88,43.89,43.65,43.79,336893.0,41.3235,41.3329,41.1069,41.2387,336893.0
2022-05-10 10:45:00,43.79,43.81,43.59,43.59,325743.0,41.2387,41.2576,41.0504,41.0504,325743.0
2022-05-10 10:50:00,43.59,43.7,43.5,43.68,285285.0,41.0504,41.154,40.9656,41.1351,285285.0
2022-05-10 10:55:00,43.68,43.68,43.58,43.62,318160.0,41.1351,41.1351,41.041,41.0786,318160.0
2022-05-10 11:00:00,43.62,43.8,43.59,43.65,392190.0,41.0786,41.2482,41.0504,41.1069,392190.0
2022-05-10 11:05:00,43.65,43.65,43.52,43.55,349746.0,41.1069,41.1069,40.9845,41.0127,349746.0
2022-05-10 11:10:00,43.54,43.72,43.51,43.63,323155.0,41.0033,41.1728,40.975,41.0881,323155.0
2022-05-10 11:15:00,43.61,43.72,43.56,43.72,400106.0,41.0692,41.1728,41.0221,41.1728,400106.0
2022-05-10 11:20:00,43.72,43.74,43.5,43.51,347578.0,41.1728,41.1916,40.9656,40.975,347578.0
2022-05-10 11:25:00,43.51,43.66,43.5,43.64,359435.0,40.975,41.1163,40.9656,41.0975,359435.0
2022-05-10 11:30:00,43.64,43.69,43.51,43.59,293739.0,41.0975,41.1446,40.975,41.0504,293739.0
2022-05-10 11:35:00,43.6,43.95,43.58,43.94,477139.0,41.0598,41.3894,41.041,41.38,477139.0
2022-05-10 11:40:00,43.94,43.97,43.78,43.85,396332.0,41.38,41.4082,41.2293,41.2952,396332.0
2022-05-10 11:45:00,43.85,43.87,43.72,43.74,264520.0,41.2952,41.3141,41.1728,41.1916,264520.0
2022-05-10 11:50:00,43.74,43.75,43.61,43.72,176719.0,41.1916,41.2011,41.0692,41.1728,176719.0
2022-05-10 11:55:00,43.72,43.78,43.56,43.74,266316.0,41.1728,41.2293,41.0221,41.1916,266316.0
2022-05-10 12:00:00,43.75,43.86,43.7,43.84,258711.0,41.2011,41.3047,41.154,41.2858,258711.0
2022-05-10 12:05:00,43.84,43.84,43.64,43.65,267682.0,41.2858,41.2858,41.0975,41.1069,267682.0
2022-05-10 12:10:00,43.64,43.81,43.61,43.7,224780.0,41.0975,41.2576,41.0692,41.154,224780.0
2022-05-10 12:15:00,43.7,43.83,43.67,43.7,230444.0,41.154,41.2764,41.1257,41.154,230444.0
2022-05-10 12:20:00,43.7,43.79,43.66,43.72,211942.0,41.154,41.2387,41.1163,41.1728,211942.0
2022-05-10 12:25:00,43.72,43.79,43.7,43.75,210662.0,41.1728,41.2387,41.154,41.2011,210662.0
2022-05-10 12:30:00,43.74,43.81,43.55,43.61,285238.0,41.1916,41.2576,41.0127,41.0692,285238.0
2022-05-10 12:35:00,43.6,43.67,43.57,43.58,260717.0,41.0598,41.1257,41.0316,41.041,260717.0
2022-05-10 12:40:00,43.58,43.67,43.55,43.61,236334.0,41.041,41.1257,41.0127,41.0692,236334.0
2022-05-10 12:45:00,43.62,43.79,43.59,43.74,265720.0,41.0786,41.2387,41.0504,41.1916,265720.0
2022-05-10 12:50:00,43.73,43.73,43.57,43.6,190427.0,41.1822,41.1822,41.0316,41.0598,190427.0
2022-05-10 12:55:00,43.59,43.7,43.58,43.69,232868.0,41.0504,41.154,41.041,41.1446,232868.0
2022-05-10 13:00:00,43.69,43.86,43.64,43.83,275880.0,41.1446,41.3047,41.0975,41.2764,275880.0
2022-05-10 13:05:00,43.83,43.95,43.82,43.87,311304.0,41.2764,41.3894,41.267,41.3141,311304.0
2022-05-10 13:10:00,43.88,43.88,43.8,43.87,235671.0,41.3235,41.3235,41.2482,41.3141,235671.0
2022-05-10 13:15:00,43.86,43.92,43.77,43.83,284177.0,41.3047,41.3612,41.2199,41.2764,284177.0
2022-05-10 13:20:00,43.83,43.9,43.78,43.86,234187.0,41.2764,41.3423,41.2293,41.3047,234187.0
2022-05-10 13:25:00,43.87,44.08,43.86,44.06,375792.0,41.3141,41.5118,41.3047,41.493,375792.0
2022-05-10 13:30:00,44.07,44.19,44.07,44.18,233749.0,41.5024,41.6154,41.5024,41.606,233749.0
2022-05-10 13:35:00,44.18,44.29,44.18,44.29,716591.0,41.606,41.7096,41.606,41.7096,716591.0
2022-05-10 13:40:00,44.29,44.5,44.29,44.48,961490.0,41.7096,41.9074,41.7096,41.8885,961490.0
2022-05-10 13:45:00,44.49,44.67,44.45,44.67,572654.0,41.8979,42.0675,41.8603,42.0675,572654.0
2022-05-10 13:50:00,44.67,44.68,44.57,44.63,466356.0,42.0675,42.0769,41.9733,42.0298,466356.0
2022-05-10 13:55:00,44.63,44.66,44.57,44.64,361502.0,42.0298,42.058,41.9733,42.0392,361502.0
2022-05-10 14:00:00,44.64,44.65,44.53,44.59,398473.0,42.0392,42.0486,41.9356,41.9921,398473.0
2022-05-10 14:05:00,44.6,44.63,44.42,44.43,412312.0,42.0015,42.0298,41.832,41.8414,412312.0
2022-05-10 14:10:00,44.44,44.55,44.41,44.48,380767.0,41.8509,41.9545,41.8226,41.8885,380767.0
2022-05-10 14:15:00,44.48,44.48,44.2,44.34,628192.0,41.8885,41.8885,41.6248,41.7567,628192.0
2022-05-10 14:20:00,44.34,44.43,44.29,44.31,260374.0,41.7567,41.8414,41.7096,41.7284,260374.0
2022-05-10 14:25:00,44.32,44.35,44.16,44.28,223122.0,41.7379,41.7661,41.5872,41.7002,223122.0
2022-05-10 14:30:00,44.28,44.35,44.22,44.34,181897.0,41.7002,41.7661,41.6437,41.7567,181897.0
2022-05-10 14:35:00,44.34,44.44,44.32,44.4,260778.0,41.7567,41.8509,41.7379,41.8132,260778.0
2022-05-10 14:40:00,44.4,44.59,44.29,44.55,282482.0,41.8132,41.9921,41.7096,41.9545,282482.0
2022-05-10 14:45:00,44.55,44.57,44.34,44.48,278729.0,41.9545,41.9733,41.7567,41.8885,278729.0
2022-05-10 14:50:00,44.47,44.63,44.44,44.62,360259.0,41.8791,42.0298,41.8509,42.0204,360259.0
2022-05-10 14:55:00,44.62,44.64,44.43,44.59,448280.0,42.0204,42.0392,41.8414,41.9921,448280.0
2022-05-10 15:00:00,44.59,44.64,44.51,44.59,294420.0,41.9921,42.0392,41.9168,41.9921,294420.0
2022-05-10 15:05:00,44.6,44.74,44.58,44.6,300184.0,42.0015,42.1334,41.9827,42.0015,300184.0
2022-05-10 15:10:00,44.6,44.65,44.54,44.63,273025.0,42.0015,42.0486,41.945,42.0298,273025.0
2022-05-10 15:15:00,44.63,44.68,44.49,44.61,455873.0,42.0298,42.0769,41.8979,42.011,455873.0
2022-05-10 15:20:00,44.6,44.61,44.35,44.38,377638.0,42.0015,42.011,41.7661,41.7944,377638.0
2022-05-10 15:25:00,44.38,44.41,44.23,44.32,381297.0,41.7944,41.8226,41.6531,41.7379,381297.0
2022-05-10 15:30:00,44.32,44.32,44.19,44.26,347211.0,41.7379,41.7379,41.6154,41.6813,347211.0
2022-05-10 15:35:00,44.26,44.29,44.02,44.08,460854.0,41.6813,41.7096,41.4553,41.5118,460854.0
2022-05-10 15:40:00,44.08,44.08,43.95,43.95,553046.0,41.5118,41.5118,41.3894,41.3894,553046.0
2022-05-10 15:45:00,43.96,44.11,43.91,44.03,788982.0,41.3988,41.5401,41.3517,41.4647,788982.0
2022-05-10 15:50:00,44.02,44.16,43.92,44.11,1327163.0,41.4553,41.5872,41.3612,41.5401,1327163.0
2022-05-10 15:55:00,44.1,44.11,43.92,44.0,1517922.0,41.5307,41.5401,41.3612,41.4365,1517922.0
2022-05-11 09:30:00,44.02,44.02,43.54,43.6,924147.0,41.4553,41.4553,41.0033,41.0598,924147.0
2022-05-11 09:35:00,43.59,43.72,43.42,43.55,468410.0,41.0504,41.1728,40.8903,41.0127,468410.0
2022-05-11 09:40:00,43.55,43.94,43.42,43.91,467025.0,41.0127,41.38,40.8903,41.3517,467025.0
2022-05-11 09:45:00,43.92,44.27,43.8,44.2,430490.0,41.3612,41.6908,41.2482,41.6248,430490.0
2022-05-11 09:50:00,44.19,44.29,44.03,44.06,282465.0,41.6154,41.7096,41.4647,41.493,282465.0
2022-05-11 09:55:00,44.06,44.07,43.86,44.0,262875.0,41.493,41.5024,41.3047,41.4365,262875.0
2022-05-11 10:00:00,44.0,44.03,43.8,44.01,415309.0,41.4365,41.4647,41.2482,41.4459,415309.0
2022-05-11 10:05:00,44.01,44.02,43.64,43.68,426739.0,41.4459,41.4553,41.0975,41.1351,426739.0
2022-05-11 10:10:00,43.69,43.86,43.61,43.76,454607.0,41.1446,41.3047,41.0692,41.2105,454607.0
2022-05-11 10:15:00,43.77,43.84,43.65,43.8,451043.0,41.2199,41.2858,41.1069,41.2482,451043.0
2022-05-11 10:20:00,43.79,43.98,43.72,43.93,350775.0,41.2387,41.4177,41.1728,41.3706,350775.0
2022-05-11 10:25:00,43.94,44.01,43.82,43.93,262536.0,41.38,41.4459,41.267,41.3706,262536.0
2022-05-11 10:30:00,43.92,43.98,43.77,43.82,228776.0,41.3612,41.4177,41.2199,41.267,228776.0
2022-05-11 10:35:00,43.81,44.06,43.74,44.0,309948.0,41.2576,41.493,41.1916,41.4365,309948.0
2022-05-11 10:40:00,44.0,44.13,43.98,44.08,265841.0,41.4365,41.5589,41.4177,41.5118,265841.0
2022-05-11 10:45:00,44.07,44.1,43.86,43.9,230834.0,41.5024,41.5307,41.3047,41.3423,230834.0
2022-05-11 10:50:00,43.9,43.92,43.69,43.72,324523.0,41.3423,41.3612,41.1446,41.1728,324523.0
2022-05-11 10:55:00,43.71,43.77,43.67,43.73,299545.0,41.1634,41.2199,41.1257,41.1822,299545.0
2022-05-11 11:00:00,43.73,43.74,43.54,43.62,322849.0,41.1822,41.1916,41.0033,41.0786,322849.0
2022-05-11 11:05:00,43.61,43.67,43.53,43.55,268293.0,41.0692,41.1257,40.9939,41.0127,268293.0
2022-05-11 11:10:00,43.55,43.67,43.54,43.63,246131.0,41.0127,41.1257,41.0033,41.0881,246131.0
2022-05-11 11:15:00,43.63,43.66,43.39,43.44,546871.0,41.0881,41.1163,40.862,40.9091,546871.0
2022-05-11 11:20:00,43.44,43.66,43.39,43.65,342862.0,40.9091,41.1163,40.862,41.1069,342862.0
2022-05-11 11:25:00,43.64,43.81,43.59,43.79,271362.0,41.0975,41.2576,41.0504,41.2387,271362.0
2022-05-11 11:30:00,43.79,43.85,43.72,43.79,277902.0,41.2387,41.2952,41.1728,41.2387,277902.0
2022-05-11 11:35:00,43.8,44.02,43.74,44.0,320185.0,41.2482,41.4553,41.1916,41.4365,320185.0
2022-05-11 11:40:00,43.99,44.06,43.94,43.95,204029.0,41.4271,41.493,41.38,41.3894,204029.0
2022-05-11 11:45:00,43.95,43.97,43.84,43.85,167122.0,41.3894,41.4082,41.2858,41.2952,167122.0
2022-05-11 11:50:00,43.86,43.88,43.72,43.75,169543.0,41.3047,41.3235,41.1728,41.2011,169543.0
2022-05-11 11:55:00,43.75,43.76,43.7,43.73,192689.0,41.2011,41.2105,41.154,41.1822,192689.0
2022-05-11 12:00:00,43.73,43.74,43.65,43.67,225612.0,41.1822,41.1916,41.1069,41.1257,225612.0
2022-05-11 12:05:00,43.67,43.72,43.54,43.56,253106.0,41.1257,41.1728,41.0033,41.0221,253106.0
2022-05-11 12:10:00,43.55,43.58,43.48,43.53,174492.0,41.0127,41.041,40.9468,40.9939,174492.0
2022-05-11 12:15:00,43.53,43.6,43.48,43.49,241878.0,40.9939,41.0598,40.9468,40.9562,241878.0
2022-05-11 12:20:00,43.49,43.73,43.47,43.69,321190.0,40.9562,41.1822,40.9374,41.1446,321190.0
2022-05-11 12:25:00,43.68,43.7,43.41,43.44,354226.0,41.1351,41.154,40.8809,40.9091,354226.0
2022-05-11 12:30:00,43.43,43.44,43.33,43.35,342566.0,40.8997,40.9091,40.8055,40.8244,342566.0
2022-05-11 12:35:00,43.34,43.42,43.32,43.34,305692.0,40.815,40.8903,40.7961,40.815,305692.0
2022-05-11 12:40:00,43.34,43.44,43.25,43.28,250433.0,40.815,40.9091,40.7302,40.7584,250433.0
2022-05-11 12:45:00,43.27,43.29,43.21,43.26,466148.0,40.749,40.7679,40.6925,40.7396,466148.0
2022-05-11 12:50:00,43.26,43.27,43.13,43.15,308694.0,40.7396,40.749,40.6172,40.636,308694.0
2022-05-11 12:55:00,43.15,43.16,43.07,43.11,258349.0,40.636,40.6454,40.5607,40.5984,258349.0
2022-05-11 13:00:00,43.11,43.16,43.03,43.03,373727.0,40.5984,40.6454,40.523,40.523,373727.0
2022-05-11 13:05:00,43.03,43.04,42.95,42.99,632517.0,40.523,40.5324,40.4477,40.4853,632517.0
2022-05-11 13:10:00,43.0,43.15,42.99,43.12,215731.0,40.4948,40.636,40.4853,40.6078,215731.0
2022-05-11 13:15:00,43.12,43.2,43.1,43.12,270689.0,40.6078,40.6831,40.5889,40.6078,270689.0
2022-05-11 13:20:00,43.12,43.28,43.04,43.24,296665.0,40.6078,40.7584,40.5324,40.7208,296665.0
2022-05-11 13:25:00,43.24,43.28,43.07,43.08,247948.0,40.7208,40.7584,40.5607,40.5701,247948.0
2022-05-11 13:30:00,43.08,43.16,43.03,43.12,264870.0,40.5701,40.6454,40.523,40.6078,264870.0
2022-05-11 13:35:00,43.13,43.15,43.0,43.01,205135.0,40.6172,40.636,40.4948,40.5042,205135.0
2022-05-11 13:40:00,43.0,43.01,42.98,43.0,186357.0,40.4948,40.5042,40.4759,40.4948,186357.0
2022-05-11 13:45:00,43.0,43.04,42.94,43.02,266246.0,40.4948,40.5324,40.4383,40.5136,266246.0
2022-05-11 13:50:00,43.02,43.07,42.96,42.98,195066.0,40.5136,40.5607,40.4571,40.4759,195066.0
2022-05-11 13:55:00,42.99,43.03,42.9,42.95,330705.0,40.4853,40.523,40.4006,40.4477,330705.0
2022-05-11 14:00:00,42.95,43.11,42.95,43.08,404916.0,40.4477,40.5984,40.4477,40.5701,404916.0
2022-05-11 14:05:00,43.07,43.09,42.95,42.96,323275.0,40.5607,40.5795,40.4477,40.4571,323275.0
2022-05-11 14:10:00,42.96,43.06,42.93,43.06,184362.0,40.4571,40.5513,40.4288,40.5513,184362.0
2022-05-11 14:15:00,43.06,43.13,43.02,43.08,249798.0,40.5513,40.6172,40.5136,40.5701,249798.0
2022-05-11 14:20:00,43.08,43.18,42.99,43.15,356372.0,40.5701,40.6643,40.4853,40.636,356372.0
2022-05-11 14:25:00,43.16,43.27,43.11,43.16,326270.0,40.6454,40.749,40.5984,40.6454,326270.0
2022-05-11 14:30:00,43.17,43.22,43.07,43.21,287112.0,40.6549,40.7019,40.5607,40.6925,287112.0
2022-05-11 14:35:00,43.21,43.21,43.07,43.15,256114.0,40.6925,40.6925,40.5607,40.636,256114.0
2022-05-11 14:40:00,43.15,43.25,43.05,43.24,228667.0,40.636,40.7302,40.5418,40.7208,228667.0
2022-05-11 14:45:00,43.25,43.32,43.05,43.07,294470.0,40.7302,40.7961,40.5418,40.5607,294470.0
2022-05-11 14:50:00,43.08,43.1,42.98,43.01,257379.0,40.5701,40.5889,40.4759,40.5042,257379.0
2022-05-11 14:55:00,43.0,43.07,42.98,43.02,237890.0,40.4948,40.5607,40.4759,40.5136,237890.0
2022-05-11 15:00:00,43.02,43.06,42.98,43.0,292488.0,40.5136,40.5513,40.4759,40.4948,292488.0
2022-05-11 15:05:00,43.0,43.05,42.95,43.02,356170.0,40.4948,40.5418,40.4477,40.5136,356170.0
2022-05-11 15:10:00,43.02,43.07,42.95,42.99,294815.0,40.5136,40.5607,40.4477,40.4853,294815.0
2022-05-11 15:15:00,42.98,43.08,42.9,43.02,609198.0,40.4759,40.5701,40.4006,40.5136,609198.0
2022-05-11 15:20:00,43.01,43.03,42.9,42.95,521571.0,40.5042,40.523,40.4006,40.4477,521571.0
2022-05-11 15:25:00,42.95,43.04,42.93,42.96,527427.0,40.4477,40.5324,40.4288,40.4571,527427.0
2022-05-11 15:30:00,42.97,43.04,42.92,42.95,558743.0,40.4665,40.5324,40.4194,40.4477,558743.0
2022-05-11 15:35:00,42.95,43.01,42.84,42.96,575707.0,40.4477,40.5042,40.3441,40.4571,575707.0
2022-05-11 15:40:00,42.95,43.03,42.93,43.0,568667.0,40.4477,40.523,40.4288,40.4948,568667.0
2022-05-11 15:45:00,43.0,43.01,42.84,42.85,741959.0,40.4948,40.5042,40.3441,40.3535,741959.0
2022-05-11 15:50:00,42.85,42.92,42.81,42.88,1165298.0,40.3535,40.4194,40.3158,40.3818,1165298.0
2022-05-11 15:55:00,42.88,42.94,42.78,42.85,1910668.0,40.3818,40.4383,40.2876,40.3535,1910668.0
2022-05-12 09:30:00,42.74,42.74,42.22,42.26,1655634.0,40.2499,40.2499,39.7602,39.7979,1655634.0
2022-05-12 09:35:00,42.26,42.37,42.24,42.29,520530.0,39.7979,39.9015,39.779,39.8261,520530.0
2022-05-12 09:40:00,42.29,42.58,42.21,42.55,601540.0,39.8261,40.0992,39.7508,40.071,601540.0
2022-05-12 09:45:00,42.55,42.67,42.48,42.48,603394.0,40.071,40.184,40.0051,40.0051,603394.0
2022-05-12 09:50:00,42.48,42.57,42.41,42.51,457559.0,40.0051,40.0898,39.9391,40.0333,457559.0
2022-05-12 09:55:00,42.51,42.51,42.28,42.38,455707.0,40.0333,40.0333,39.8167,39.9109,455707.0
2022-05-12 10:00:00,42.38,42.44,42.28,42.4,470115.0,39.9109,39.9674,39.8167,39.9297,470115.0
2022-05-12 10:05:00,42.41,42.65,42.4,42.6,346075.0,39.9391,40.1652,39.9297,40.1181,346075.0
2022-05-12 10:10:00,42.6,42.73,42.57,42.68,528778.0,40.1181,40.2405,40.0898,40.1934,528778.0
2022-05-12 10:15:00,42.68,42.75,42.56,42.69,421046.0,40.1934,40.2593,40.0804,40.2028,421046.0
2022-05-12 10:20:00,42.7,42.86,42.63,42.84,363402.0,40.2122,40.3629,40.1463,40.3441,363402.0
2022-05-12 10:25:00,42.83,42.84,42.7,42.74,300986.0,40.3347,40.3441,40.2122,40.2499,300986.0
2022-05-12 10:30:00,42.75,42.85,42.58,42.66,498673.0,40.2593,40.3535,40.0992,40.1746,498673.0
2022-05-12 10:35:00,42.66,42.79,42.6,42.76,397406.0,40.1746,40.297,40.1181,40.2687,397406.0
2022-05-12 10:40:00,42.77,42.78,42.5,42.55,381746.0,40.2782,40.2876,40.0239,40.071,381746.0
2022-05-12 10:45:00,42.56,42.63,42.49,42.57,338822.0,40.0804,40.1463,40.0145,40.0898,338822.0
2022-05-12 10:50:00,42.57,42.7,42.57,42.67,319091.0,40.0898,40.2122,40.0898,40.184,319091.0
2022-05-12 10:55:00,42.67,42.74,42.64,42.71,221794.0,40.184,40.2499,40.1557,40.2217,221794.0
2022-05-12 11:00:00,42.71,42.73,42.6,42.71,260708.0,40.2217,40.2405,40.1181,40.2217,260708.0
2022-05-12 11:05:00,42.72,42.85,42.65,42.84,221660.0,40.2311,40.3535,40.1652,40.3441,221660.0
2022-05-12 11:10:00,42.85,42.88,42.69,42.7,312347.0,40.3535,40.3818,40.2028,40.2122,312347.0
2022-05-12 11:15:00,42.69,42.72,42.64,42.68,219034.0,40.2028,40.2311,40.1557,40.1934,219034.0
2022-05-12 11:20:00,42.68,42.69,42.52,42.59,294465.0,40.1934,40.2028,40.0427,40.1086,294465.0
2022-05-12 11:25:00,42.6,42.66,42.53,42.61,252028.0,40.1181,40.1746,40.0521,40.1275,252028.0
2022-05-12 11:30:00,42.61,42.64,42.43,42.5,302065.0,40.1275,40.1557,39.958,40.0239,302065.0
2022-05-12 11:35:00,42.51,42.58,42.48,42.56,217774.0,40.0333,40.0992,40.0051,40.0804,217774.0
2022-05-12 11:40:00,42.57,42.58,42.46,42.48,192235.0,40.0898,40.0992,39.9862,40.0051,192235.0
2022-05-12 11:45:00,42.48,42.49,42.35,42.36,370123.0,40.0051,40.0145,39.8826,39.892,370123.0
2022-05-12 11:50:00,42.36,42.4,42.25,42.29,296212.0,39.892,39.9297,39.7885,39.8261,296212.0
2022-05-12 11:55:00,42.28,42.28,42.17,42.18,334889.0,39.8167,39.8167,39.7131,39.7225,334889.0
2022-05-12 12:00:00,42.17,42.25,42.13,42.22,600027.0,39.7131,39.7885,39.6754,39.7602,600027.0
2022-05-12 12:05:00,42.22,42.27,42.19,42.23,345393.0,39.7602,39.8073,39.732,39.7696,345393.0
2022-05-12 12:10:00,42.23,42.32,42.16,42.24,384363.0,39.7696,39.8544,39.7037,39.779,384363.0
2022-05-12 12:15:00,42.24,42.32,42.18,42.31,283088.0,39.779,39.8544,39.7225,39.845,283088.0
2022-05-12 12:20:00,42.31,42.45,42.24,42.45,343436.0,39.845,39.9768,39.779,39.9768,343436.0
2022-05-12 12:25:00,42.45,42.58,42.42,42.56,226306.0,39.9768,40.0992,39.9486,40.0804,226306.0
2022-05-12 12:30:00,42.55,42.72,42.55,42.69,269434.0,40.071,40.2311,40.071,40.2028,269434.0
2022-05-12 12:35:00,42.69,42.71,42.6,42.63,391156.0,40.2028,40.2217,40.1181,40.1463,391156.0
2022-05-12 12:40:00,42.62,42.82,42.54,42.82,441977.0,40.1369,40.3252,40.0616,40.3252,441977.0
2022-05-12 12:45:00,42.82,42.91,42.73,42.75,342728.0,40.3252,40.41,40.2405,40.2593,342728.0
2022-05-12 12:50:00,42.75,42.82,42.68,42.81,352320.0,40.2593,40.3252,40.1934,40.3158,352320.0
2022-05-12 12:55:00,42.81,42.9,42.7,42.73,254563.0,40.3158,40.4006,40.2122,40.2405,254563.0
2022-05-12 13:00:00,42.73,42.83,42.64,42.66,295373.0,40.2405,40.3347,40.1557,40.1746,295373.0
2022-05-12 13:05:00,42.66,42.69,42.59,42.66,212512.0,40.1746,40.2028,40.1086,40.1746,212512.0
2022-05-12 13:10:00,42.65,42.76,42.57,42.61,267877.0,40.1652,40.2687,40.0898,40.1275,267877.0
2022-05-12 13:15:00,42.6,42.64,42.47,42.48,283996.0,40.1181,40.1557,39.9956,40.0051,283996.0
2022-05-12 13:20:00,42.49,42.55,42.42,42.46,241504.0,40.0145,40.071,39.9486,39.9862,241504.0
2022-05-12 13:25:00,42.46,42.5,42.38,42.46,211196.0,39.9862,40.0239,39.9109,39.9862,211196.0
2022-05-12 13:30:00,42.45,42.5,42.33,42.33,251360.0,39.9768,40.0239,39.8638,39.8638,251360.0
2022-05-12 13:35:00,42.33,42.35,42.21,42.25,286313.0,39.8638,39.8826,39.7508,39.7885,286313.0
2022-05-12 13:40:00,42.25,42.27,42.2,42.23,305511.0,39.7885,39.8073,39.7414,39.7696,305511.0
2022-05-12 13:45:00,42.23,42.26,42.14,42.15,337065.0,39.7696,39.7979,39.6849,39.6943,337065.0
2022-05-12 13:50:00,42.15,42.2,42.12,42.14,377503.0,39.6943,39.7414,39.666,39.6849,377503.0
2022-05-12 13:55:00,42.14,42.22,42.1,42.14,270687.0,39.6849,39.7602,39.6472,39.6849,270687.0
2022-05-12 14:00:00,42.14,42.26,42.12,42.18,339242.0,39.6849,39.7979,39.666,39.7225,339242.0
2022-05-12 14:05:00,42.17,42.18,42.07,42.08,439228.0,39.7131,39.7225,39.6189,39.6284,439228.0
2022-05-12 14:10:00,42.09,42.16,42.07,42.15,249909.0,39.6378,39.7037,39.6189,39.6943,249909.0
2022-05-12 14:15:00,42.14,42.25,42.12,42.23,270128.0,39.6849,39.7885,39.666,39.7696,270128.0
2022-05-12 14:20:00,42.23,42.33,42.15,42.23,353552.0,39.7696,39.8638,39.6943,39.7696,353552.0
2022-05-12 14:25:00,42.22,42.31,42.17,42.26,326765.0,39.7602,39.845,39.7131,39.7979,326765.0
2022-05-12 14:30:00,42.26,42.27,42.07,42.14,326543.0,39.7979,39.8073,39.6189,39.6849,326543.0
2022-05-12 14:35:00,42.14,42.15,42.07,42.09,229043.0,39.6849,39.6943,39.6189,39.6378,229043.0
2022-05-12 14:40:00,42.09,42.12,42.04,42.07,239036.0,39.6378,39.666,39.5907,39.6189,239036.0
2022-05-12 14:45:00,42.07,42.16,42.04,42.05,224137.0,39.6189,39.7037,39.5907,39.6001,224137.0
2022-05-12 14:50:00,42.05,42.12,42.01,42.05,233768.0,39.6001,39.666,39.5624,39.6001,233768.0
2022-05-12 14:55:00,42.05,42.09,42.01,42.04,175555.0,39.6001,39.6378,39.5624,39.5907,175555.0
2022-05-12 15:00:00,42.06,42.21,42.03,42.2,294181.0,39.6095,39.7508,39.5813,39.7414,294181.0
2022-05-12 15:05:00,42.2,42.22,42.06,42.11,292019.0,39.7414,39.7602,39.6095,39.6566,292019.0
2022-05-12 15:10:00,42.11,42.14,42.03,42.13,255270.0,39.6566,39.6849,39.5813,39.6754,255270.0
2022-05-12 15:15:00,42.12,42.37,42.12,42.34,511975.0,39.666,39.9015,39.666,39.8732,511975.0
2022-05-12 15:20:00,42.34,42.56,42.3,42.48,601245.0,39.8732,40.0804,39.8355,40.0051,601245.0
2022-05-12 15:25:00,42.48,42.58,42.31,42.32,599347.0,40.0051,40.0992,39.845,39.8544,599347.0
2022-05-12 15:30:00,42.32,42.53,42.32,42.41,470943.0,39.8544,40.0521,39.8544,39.9391,470943.0
2022-05-12 15:35:00,42.41,42.54,42.35,42.52,587051.0,39.9391,40.0616,39.8826,40.0427,587051.0
2022-05-12 15:40:00,42.53,42.62,42.41,42.47,658982.0,40.0521,40.1369,39.9391,39.9956,658982.0
2022-05-12 15:45:00,42.46,42.56,42.4,42.47,715708.0,39.9862,40.0804,39.9297,39.9956,715708.0
2022-05-12 15:50:00,42.48,42.7,42.46,42.58,1476631.0,40.0051,40.2122,39.9862,40.0992,1476631.0
2022-05-12 15:55:00,42.58,42.89,42.55,42.85,2340858.0,40.0992,40.3912,40.071,40.3535,2340858.0
2022-05-13 09:30:00,43.42,43.51,43.03,43.05,882687.0,40.8903,40.975,40.523,40.5418,882687.0
2022-05-13 09:35:00,43.04,43.22,42.97,43.1,391511.0,40.5324,40.7019,40.4665,40.5889,391511.0
2022-05-13 09:40:00,43.1,43.18,43.02,43.04,418368.0,40.5889,40.6643,40.5136,40.5324,418368.0
2022-05-13 09:45:00,43.04,43.2,43.02,43.03,480065.0,40.5324,40.6831,40.5136,40.523,480065.0
2022-05-13 09:50:00,43.04,43.33,43.02,43.32,429551.0,40.5324,40.8055,40.5136,40.7961,429551.0
2022-05-13 09:55:00,43.32,43.37,43.26,43.36,571840.0,40.7961,40.8432,40.7396,40.8338,571840.0
2022-05-13 10:00:00,43.36,43.57,43.35,43.51,472894.0,40.8338,41.0316,40.8244,40.975,472894.0
2022-05-13 10:05:00,43.52,43.55,43.43,43.53,207067.0,40.9845,41.0127,40.8997,40.9939,207067.0
2022-05-13 10:10:00,43.54,43.58,43.44,43.52,329540.0,41.0033,41.041,40.9091,40.9845,329540.0
2022-05-13 10:15:00,43.52,43.57,43.42,43.5,275627.0,40.9845,41.0316,40.8903,40.9656,275627.0
2022-05-13 10:20:00,43.5,43.6,43.49,43.59,230137.0,40.9656,41.0598,40.9562,41.0504,230137.0
2022-05-13 10:25:00,43.59,43.72,43.56,43.68,259625.0,41.0504,41.1728,41.0221,41.1351,259625.0
2022-05-13 10:30:00,43.68,43.73,43.65,43.72,207999.0,41.1351,41.1822,41.1069,41.1728,207999.0
2022-05-13 10:35:00,43.72,43.72,43.64,43.67,229648.0,41.1728,41.1728,41.0975,41.1257,229648.0
2022-05-13 10:40:00,43.68,43.68,43.54,43.57,239565.0,41.1351,41.1351,41.0033,41.0316,239565.0
2022-05-13 10:45:00,43.57,43.59,43.41,43.45,224503.0,41.0316,41.0504,40.8809,40.9185,224503.0
2022-05-13 10:50:00,43.45,43.56,43.44,43.56,165666.0,40.9185,41.0221,40.9091,41.0221,165666.0
2022-05-13 10:55:00,43.56,43.59,43.5,43.55,221779.0,41.0221,41.0504,40.9656,41.0127,221779.0
2022-05-13 11:00:00,43.55,43.57,43.48,43.51,216258.0,41.0127,41.0316,40.9468,40.975,216258.0
2022-05-13 11:05:00,43.51,43.62,43.5,43.62,224266.0,40.975,41.0786,40.9656,41.0786,224266.0
2022-05-13 11:10:00,43.62,43.63,43.56,43.61,255732.0,41.0786,41.0881,41.0221,41.0692,255732.0
2022-05-13 11:15:00,43.6,43.62,43.52,43.55,208527.0,41.0598,41.0786,40.9845,41.0127,208527.0
2022-05-13 11:20:00,43.56,43.66,43.55,43.61,242856.0,41.0221,41.1163,41.0127,41.0692,242856.0
2022-05-13 11:25:00,43.61,43.69,43.59,43.64,180647.0,41.0692,41.1446,41.0504,41.0975,180647.0
2022-05-13 11:30:00,43.64,43.65,43.58,43.63,231260.0,41.0975,41.1069,41.041,41.0881,231260.0
2022-05-13 11:35:00,43.63,43.7,43.61,43.68,238041.0,41.0881,41.154,41.0692,41.1351,238041.0
2022-05-13 11:40:00,43.67,43.68,43.51,43.54,295899.0,41.1257,41.1351,40.975,41.0033,295899.0
2022-05-13 11:45:00,43.53,43.55,43.49,43.55,203190.0,40.9939,41.0127,40.9562,41.0127,203190.0
2022-05-13 11:50:00,43.55,43.69,43.54,43.69,151864.0,41.0127,41.1446,41.0033,41.1446,151864.0
2022-05-13 11:55:00,43.69,43.76,43.67,43.73,279768.0,41.1446,41.2105,41.1257,41.1822,279768.0
2022-05-13 12:00:00,43.73,43.76,43.7,43.74,162473.0,41.1822,41.2105,41.154,41.1916,162473.0
2022-05-13 12:05:00,43.74,43.82,43.73,43.81,226023.0,41.1916,41.267,41.1822,41.2576,226023.0
2022-05-13 12:10:00,43.82,43.84,43.75,43.82,140339.0,41.267,41.2858,41.2011,41.267,140339.0
2022-05-13 12:15:00,43.82,43.83,43.75,43.75,157716.0,41.267,41.2764,41.2011,41.2011,157716.0
2022-05-13 12:20:00,43.76,43.79,43.71,43.73,150758.0,41.2105,41.2387,41.1634,41.1822,150758.0
2022-05-13 12:25:00,43.73,43.74,43.67,43.71,143747.0,41.1822,41.1916,41.1257,41.1634,143747.0
2022-05-13 12:30:00,43.71,43.77,43.69,43.71,205775.0,41.1634,41.2199,41.1446,41.1634,205775.0
2022-05-13 12:35:00,43.7,43.74,43.69,43.73,96038.0,41.154,41.1916,41.1446,41.1822,96038.0
2022-05-13 12:40:00,43.73,43.75,43.71,43.73,105903.0,41.1822,41.2011,41.1634,41.1822,105903.0
2022-05-13 12:45:00,43.73,43.76,43.67,43.69,182065.0,41.1822,41.2105,41.1257,41.1446,182065.0
2022-05-13 12:50:00,43.68,43.69,43.52,43.61,245854.0,41.1351,41.1446,40.9845,41.0692,245854.0
2022-05-13 12:55:00,43.61,43.66,43.6,43.65,106122.0,41.0692,41.1163,41.0598,41.1069,106122.0
2022-05-13 13:00:00,43.65,43.68,43.6,43.61,142950.0,41.1069,41.1351,41.0598,41.0692,142950.0
2022-05-13 13:05:00,43.61,43.61,43.53,43.56,175949.0,41.0692,41.0692,40.9939,41.0221,175949.0
2022-05-13 13:10:00,43.57,43.61,43.54,43.58,209379.0,41.0316,41.0692,41.0033,41.041,209379.0
2022-05-13 13:15:00,43.58,43.6,43.48,43.48,233562.0,41.041,41.0598,40.9468,40.9468,233562.0
2022-05-13 13:20:00,43.49,43.5,43.41,43.47,205984.0,40.9562,40.9656,40.8809,40.9374,205984.0
2022-05-13 13:25:00,43.47,43.53,43.46,43.5,92366.0,40.9374,40.9939,40.928,40.9656,92366.0
2022-05-13 13:30:00,43.5,43.55,43.49,43.52,142636.0,40.9656,41.0127,40.9562,40.9845,142636.0
2022-05-13 13:35:00,43.52,43.52,43.43,43.43,140265.0,40.9845,40.9845,40.8997,40.8997,140265.0
2022-05-13 13:40:00,43.44,43.44,43.33,43.37,207437.0,40.9091,40.9091,40.8055,40.8432,207437.0
2022-05-13 13:45:00,43.36,43.41,43.34,43.4,130748.0,40.8338,40.8809,40.815,40.8715,130748.0
2022-05-13 13:50:00,43.39,43.4,43.33,43.36,130456.0,40.862,40.8715,40.8055,40.8338,130456.0
2022-05-13 13:55:00,43.36,43.37,43.26,43.32,161437.0,40.8338,40.8432,40.7396,40.7961,161437.0
2022-05-13 14:00:00,43.31,43.32,43.08,43.11,227638.0,40.7867,40.7961,40.5701,40.5984,227638.0
2022-05-13 14:05:00,43.11,43.21,43.04,43.18,220291.0,40.5984,40.6925,40.5324,40.6643,220291.0
2022-05-13 14:10:00,43.19,43.21,43.08,43.09,179248.0,40.6737,40.6925,40.5701,40.5795,179248.0
2022-05-13 14:15:00,43.09,43.17,43.06,43.16,155974.0,40.5795,40.6549,40.5513,40.6454,155974.0
2022-05-13 14:20:00,43.17,43.2,43.09,43.14,143266.0,40.6549,40.6831,40.5795,40.6266,143266.0
2022-05-13 14:25:00,43.14,43.17,43.1,43.15,172219.0,40.6266,40.6549,40.5889,40.636,172219.0
2022-05-13 14:30:00,43.16,43.3,43.15,43.23,184735.0,40.6454,40.7773,40.636,40.7114,184735.0
2022-05-13 14:35:00,43.23,43.24,43.16,43.21,153229.0,40.7114,40.7208,40.6454,40.6925,153229.0
2022-05-13 14:40:00,43.22,43.27,43.19,43.25,151361.0,40.7019,40.749,40.6737,40.7302,151361.0
2022-05-13 14:45:00,43.25,43.26,43.19,43.25,155883.0,40.7302,40.7396,40.6737,40.7302,155883.0
2022-05-13 14:50:00,43.25,43.46,43.23,43.46,241585.0,40.7302,40.928,40.7114,40.928,241585.0
2022-05-13 14:55:00,43.46,43.47,43.41,43.45,154908.0,40.928,40.9374,40.8809,40.9185,154908.0
2022-05-13 15:00:00,43.46,43.5,43.39,43.41,187089.0,40.928,40.9656,40.862,40.8809,187089.0
2022-05-13 15:05:00,43.41,43.54,43.4,43.54,190684.0,40.8809,41.0033,40.8715,41.0033,190684.0
2022-05-13 15:10:00,43.53,43.61,43.49,43.61,270281.0,40.9939,41.0692,40.9562,41.0692,270281.0
2022-05-13 15:15:00,43.61,43.67,43.57,43.64,330893.0,41.0692,41.1257,41.0316,41.0975,330893.0
2022-05-13 15:20:00,43.65,43.68,43.56,43.66,367047.0,41.1069,41.1351,41.0221,41.1163,367047.0
2022-05-13 15:25:00,43.66,43.71,43.63,43.7,249082.0,41.1163,41.1634,41.0881,41.154,249082.0
2022-05-13 15:30:00,43.7,43.72,43.5,43.51,400507.0,41.154,41.1728,40.9656,40.975,400507.0
2022-05-13 15:35:00,43.51,43.65,43.47,43.57,353640.0,40.975,41.1069,40.9374,41.0316,353640.0
2022-05-13 15:40:00,43.58,43.65,43.54,43.6,513018.0,41.041,41.1069,41.0033,41.0598,513018.0
2022-05-13 15:45:00,43.6,43.67,43.49,43.58,609489.0,41.0598,41.1257,40.9562,41.041,609489.0
2022-05-13 15:50:00,43.58,43.64,43.39,43.52,1300676.0,41.041,41.0975,40.862,40.9845,1300676.0
2022-05-13 15:55:00,43.51,43.64,43.44,43.59,2003977.0,40.975,41.0975,40.9091,41.0504,2003977.0
2022-05-16 09:30:00,43.39,43.42,43.14,43.33,714086.0,40.862,40.8903,40.6266,40.8055,714086.0
2022-05-16 09:35:00,43.34,43.34,43.02,43.2,386732.0,40.815,40.815,40.5136,40.6831,386732.0
2022-05-16 09:40:00,43.2,43.25,43.06,43.08,416332.0,40.6831,40.7302,40.5513,40.5701,416332.0
2022-05-16 09:45:00,43.08,43.14,43.02,43.11,472294.0,40.5701,40.6266,40.5136,40.5984,472294.0
2022-05-16 09:50:00,43.11,43.16,43.04,43.12,304775.0,40.5984,40.6454,40.5324,40.6078,304775.0
2022-05-16 09:55:00,43.12,43.2,42.91,42.98,572779.0,40.6078,40.6831,40.41,40.4759,572779.0
2022-05-16 10:00:00,42.99,43.1,42.93,42.98,351426.0,40.4853,40.5889,40.4288,40.4759,351426.0
2022-05-16 10:05:00,42.98,43.07,42.96,43.05,326206.0,40.4759,40.5607,40.4571,40.5418,326206.0
2022-05-16 10:10:00,43.05,43.18,43.0,43.1,296945.0,40.5418,40.6643,40.4948,40.5889,296945.0
2022-05-16 10:15:00,43.09,43.18,43.07,43.11,216419.0,40.5795,40.6643,40.5607,40.5984,216419.0
2022-05-16 10:20:00,43.11,43.2,43.09,43.16,252608.0,40.5984,40.6831,40.5795,40.6454,252608.0
2022-05-16 10:25:00,43.15,43.3,43.13,43.27,221104.0,40.636,40.7773,40.6172,40.749,221104.0
2022-05-16 10:30:00,43.27,43.29,43.1,43.13,230364.0,40.749,40.7679,40.5889,40.6172,230364.0
2022-05-16 10:35:00,43.14,43.21,43.11,43.15,310270.0,40.6266,40.6925,40.5984,40.636,310270.0
2022-05-16 10:40:00,43.15,43.15,43.02,43.07,397368.0,40.636,40.636,40.5136,40.5607,397368.0
2022-05-16 10:45:00,43.07,43.07,42.96,42.98,273756.0,40.5607,40.5607,40.4571,40.4759,273756.0
2022-05-16 10:50:00,42.97,43.0,42.91,42.94,255769.0,40.4665,40.4948,40.41,40.4383,255769.0
2022-05-16 10:55:00,42.95,42.95,42.86,42.87,252324.0,40.4477,40.4477,40.3629,40.3723,252324.0
2022-05-16 11:00:00,42.87,42.91,42.81,42.86,342575.0,40.3723,40.41,40.3158,40.3629,342575.0
2022-05-16 11:05:00,42.85,42.92,42.78,42.9,417539.0,40.3535,40.4194,40.2876,40.4006,417539.0
2022-05-16 11:10:00,42.9,42.97,42.88,42.9,247448.0,40.4006,40.4665,40.3818,40.4006,247448.0
2022-05-16 11:15:00,42.9,43.02,42.89,42.98,291331.0,40.4006,40.5136,40.3912,40.4759,291331.0
2022-05-16 11:20:00,42.98,42.98,42.91,42.95,332836.0,40.4759,40.4759,40.41,40.4477,332836.0
2022-05-16 11:25:00,42.94,42.98,42.9,42.95,187147.0,40.4383,40.4759,40.4006,40.4477,187147.0
2022-05-16 11:30:00,42.95,43.04,42.89,43.04,243085.0,40.4477,40.5324,40.3912,40.5324,243085.0
2022-05-16 11:35:00,43.04,43.04,42.89,43.0,315100.0,40.5324,40.5324,40.3912,40.4948,315100.0
2022-05-16 11:40:00,43.01,43.05,42.9,43.05,210508.0,40.5042,40.5418,40.4006,40.5418,210508.0
2022-05-16 11:45:00,43.05,43.1,43.0,43.09,230634.0,40.5418,40.5889,40.4948,40.5795,230634.0
2022-05-16 11:50:00,43.09,43.17,43.04,43.17,177745.0,40.5795,40.6549,40.5324,40.6549,177745.0
2022-05-16 11:55:00,43.16,43.23,43.16,43.23,155609.0,40.6454,40.7114,40.6454,40.7114,155609.0
2022-05-16 12:00:00,43.23,43.28,43.21,43.25,170591.0,40.7114,40.7584,40.6925,40.7302,170591.0
2022-05-16 12:05:00,43.24,43.25,43.13,43.15,206385.0,40.7208,40.7302,40.6172,40.636,206385.0
2022-05-16 12:10:00,43.16,43.21,43.14,43.18,133423.0,40.6454,40.6925,40.6266,40.6643,133423.0
2022-05-16 12:15:00,43.19,43.21,43.11,43.19,138496.0,40.6737,40.6925,40.5984,40.6737,138496.0
2022-05-16 12:20:00,43.18,43.19,43.1,43.14,104353.0,40.6643,40.6737,40.5889,40.6266,104353.0
2022-05-16 12:25:00,43.14,43.2,43.11,43.16,115171.0,40.6266,40.6831,40.5984,40.6454,115171.0
2022-05-16 12:30:00,43.15,43.2,43.13,43.2,127087.0,40.636,40.6831,40.6172,40.6831,127087.0
2022-05-16 12:35:00,43.2,43.26,43.1,43.13,137512.0,40.6831,40.7396,40.5889,40.6172,137512.0
2022-05-16 12:40:00,43.13,43.15,43.1,43.13,178509.0,40.6172,40.636,40.5889,40.6172,178509.0
2022-05-16 12:45:00,43.13,43.2,43.11,43.19,96473.0,40.6172,40.6831,40.5984,40.6737,96473.0
2022-05-16 12:50:00,43.19,43.2,43.09,43.11,90295.0,40.6737,40.6831,40.5795,40.5984,90295.0
2022-05-16 12:55:00,43.11,43.12,43.07,43.09,117125.0,40.5984,40.6078,40.5607,40.5795,117125.0
2022-05-16 13:00:00,43.08,43.15,43.03,43.15,90944.0,40.5701,40.636,40.523,40.636,90944.0
2022-05-16 13:05:00,43.14,43.2,43.11,43.19,87533.0,40.6266,40.6831,40.5984,40.6737,87533.0
2022-05-16 13:10:00,43.2,43.31,43.17,43.27,142014.0,40.6831,40.7867,40.6549,40.749,142014.0
2022-05-16 13:15:00,43.28,43.3,43.17,43.18,156644.0,40.7584,40.7773,40.6549,40.6643,156644.0
2022-05-16 13:20:00,43.19,43.35,43.18,43.33,151480.0,40.6737,40.8244,40.6643,40.8055,151480.0
2022-05-16 13:25:00,43.33,43.41,43.3,43.39,150514.0,40.8055,40.8809,40.7773,40.862,150514.0
2022-05-16 13:30:00,43.4,43.45,43.39,43.45,135095.0,40.8715,40.9185,40.862,40.9185,135095.0
2022-05-16 13:35:00,43.44,43.46,43.38,43.41,135667.0,40.9091,40.928,40.8526,40.8809,135667.0
2022-05-16 13:40:00,43.4,43.45,43.33,43.42,239222.0,40.8715,40.9185,40.8055,40.8903,239222.0
2022-05-16 13:45:00,43.42,43.42,43.36,43.37,96141.0,40.8903,40.8903,40.8338,40.8432,96141.0
2022-05-16 13:50:00,43.38,43.41,43.34,43.38,82526.0,40.8526,40.8809,40.815,40.8526,82526.0
2022-05-16 13:55:00,43.38,43.4,43.36,43.39,148898.0,40.8526,40.8715,40.8338,40.862,148898.0
2022-05-16 14:00:00,43.39,43.43,43.33,43.41,142307.0,40.862,40.8997,40.8055,40.8809,142307.0
2022-05-16 14:05:00,43.41,43.49,43.41,43.48,144078.0,40.8809,40.9562,40.8809,40.9468,144078.0
2022-05-16 14:10:00,43.48,43.48,43.42,43.47,126595.0,40.9468,40.9468,40.8903,40.9374,126595.0
2022-05-16 14:15:00,43.47,43.5,43.43,43.45,162068.0,40.9374,40.9656,40.8997,40.9185,162068.0
2022-05-16 14:20:00,43.45,43.5,43.44,43.5,104816.0,40.9185,40.9656,40.9091,40.9656,104816.0
2022-05-16 14:25:00,43.5,43.57,43.46,43.57,145915.0,40.9656,41.0316,40.928,41.0316,145915.0
2022-05-16 14:30:00,43.57,43.61,43.55,43.55,250137.0,41.0316,41.0692,41.0127,41.0127,250137.0
2022-05-16 14:35:00,43.55,43.57,43.48,43.54,188637.0,41.0127,41.0316,40.9468,41.0033,188637.0
2022-05-16 14:40:00,43.54,43.56,43.47,43.47,132084.0,41.0033,41.0221,40.9374,40.9374,132084.0
2022-05-16 14:45:00,43.48,43.51,43.42,43.44,138776.0,40.9468,40.975,40.8903,40.9091,138776.0
2022-05-16 14:50:00,43.43,43.47,43.39,43.43,128165.0,40.8997,40.9374,40.862,40.8997,128165.0
2022-05-16 14:55:00,43.43,43.48,43.42,43.45,95222.0,40.8997,40.9468,40.8903,40.9185,95222.0
2022-05-16 15:00:00,43.45,43.47,43.41,43.46,127557.0,40.9185,40.9374,40.8809,40.928,127557.0
2022-05-16 15:05:00,43.47,43.49,43.39,43.4,144819.0,40.9374,40.9562,40.862,40.8715,144819.0
2022-05-16 15:10:00,43.4,43.41,43.28,43.3,144575.0,40.8715,40.8809,40.7584,40.7773,144575.0
2022-05-16 15:15:00,43.3,43.32,43.21,43.25,160863.0,40.7773,40.7961,40.6925,40.7302,160863.0
2022-05-16 15:20:00,43.25,43.25,43.19,43.24,212809.0,40.7302,40.7302,40.6737,40.7208,212809.0
2022-05-16 15:25:00,43.24,43.27,43.19,43.21,150592.0,40.7208,40.749,40.6737,40.6925,150592.0
2022-05-16 15:30:00,43.22,43.24,43.14,43.15,250323.0,40.7019,40.7208,40.6266,40.636,250323.0
2022-05-16 15:35:00,43.14,43.19,43.09,43.19,251751.0,40.6266,40.6737,40.5795,40.6737,251751.0
2022-05-16 15:40:00,43.18,43.24,43.13,43.15,190539.0,40.6643,40.7208,40.6172,40.636,190539.0
2022-05-16 15:45:00,43.14,43.16,43.1,43.16,332359.0,40.6266,40.6454,40.5889,40.6454,332359.0
2022-05-16 15:50:00,43.16,43.25,43.03,43.08,878847.0,40.6454,40.7302,40.523,40.5701,878847.0
2022-05-16 15:55:00,43.09,43.11,43.01,43.08,1450452.0,40.5795,40.5984,40.5042,40.5701,1450452.0
2022-05-17 09:30:00,43.83,43.97,43.65,43.88,861953.0,41.2764,41.4082,41.1069,41.3235,861953.0
2022-05-17 09:35:00,43.88,44.06,43.83,43.95,502251.0,41.3235,41.493,41.2764,41.3894,502251.0
2022-05-17 09:40:00,43.96,44.11,43.96,44.05,425928.0,41.3988,41.5401,41.3988,41.4836,425928.0
2022-05-17 09:45:00,44.05,44.08,43.83,43.83,344925.0,41.4836,41.5118,41.2764,41.2764,344925.0
2022-05-17 09:50:00,43.83,43.91,43.81,43.84,273196.0,41.2764,41.3517,41.2576,41.2858,273196.0
2022-05-17 09:55:00,43.84,43.85,43.71,43.76,346519.0,41.2858,41.2952,41.1634,41.2105,346519.0
2022-05-17 10:00:00,43.76,44.05,43.75,44.02,346305.0,41.2105,41.4836,41.2011,41.4553,346305.0
2022-05-17 10:05:00,44.02,44.07,43.91,43.93,237580.0,41.4553,41.5024,41.3517,41.3706,237580.0
2022-05-17 10:10:00,43.93,44.03,43.85,43.98,262589.0,41.3706,41.4647,41.2952,41.4177,262589.0
2022-05-17 10:15:00,43.99,44.17,43.98,44.16,399900.0,41.4271,41.5966,41.4177,41.5872,399900.0
2022-05-17 10:20:00,44.17,44.22,44.12,44.14,348963.0,41.5966,41.6437,41.5495,41.5683,348963.0
2022-05-17 10:25:00,44.14,44.17,44.06,44.08,321701.0,41.5683,41.5966,41.493,41.5118,321701.0
2022-05-17 10:30:00,44.09,44.2,44.04,44.15,233645.0,41.5213,41.6248,41.4742,41.5778,233645.0
2022-05-17 10:35:00,44.15,44.15,43.98,43.98,199932.0,41.5778,41.5778,41.4177,41.4177,199932.0
2022-05-17 10:40:00,43.98,44.03,43.85,43.86,288806.0,41.4177,41.4647,41.2952,41.3047,288806.0
2022-05-17 10:45:00,43.87,43.87,43.79,43.82,251126.0,41.3141,41.3141,41.2387,41.267,251126.0
2022-05-17 10:50:00,43.82,43.85,43.79,43.82,363693.0,41.267,41.2952,41.2387,41.267,363693.0
2022-05-17 10:55:00,43.81,43.89,43.79,43.86,263690.0,41.2576,41.3329,41.2387,41.3047,263690.0
2022-05-17 11:00:00,43.87,43.99,43.86,43.98,189494.0,41.3141,41.4271,41.3047,41.4177,189494.0
2022-05-17 11:05:00,43.99,44.01,43.94,43.99,190620.0,41.4271,41.4459,41.38,41.4271,190620.0
2022-05-17 11:10:00,43.99,44.01,43.94,43.98,145268.0,41.4271,41.4459,41.38,41.4177,145268.0
2022-05-17 11:15:00,43.98,44.02,43.9,44.02,284603.0,41.4177,41.4553,41.3423,41.4553,284603.0
2022-05-17 11:20:00,44.02,44.09,44.01,44.05,222695.0,41.4553,41.5213,41.4459,41.4836,222695.0
2022-05-17 11:25:00,44.05,44.14,44.05,44.12,171299.0,41.4836,41.5683,41.4836,41.5495,171299.0
2022-05-17 11:30:00,44.12,44.26,44.11,44.26,245496.0,41.5495,41.6813,41.5401,41.6813,245496.0
2022-05-17 11:35:00,44.26,44.31,44.25,44.29,287972.0,41.6813,41.7284,41.6719,41.7096,287972.0
2022-05-17 11:40:00,44.28,44.34,44.21,44.23,204118.0,41.7002,41.7567,41.6343,41.6531,204118.0
2022-05-17 11:45:00,44.23,44.27,44.19,44.21,186632.0,41.6531,41.6908,41.6154,41.6343,186632.0
2022-05-17 11:50:00,44.22,44.27,44.19,44.25,136629.0,41.6437,41.6908,41.6154,41.6719,136629.0
2022-05-17 11:55:00,44.25,44.25,44.19,44.22,120343.0,41.6719,41.6719,41.6154,41.6437,120343.0
2022-05-17 12:00:00,44.22,44.22,44.07,44.1,180880.0,41.6437,41.6437,41.5024,41.5307,180880.0
2022-05-17 12:05:00,44.11,44.11,43.99,44.05,133861.0,41.5401,41.5401,41.4271,41.4836,133861.0
2022-05-17 12:10:00,44.06,44.11,44.02,44.07,108127.0,41.493,41.5401,41.4553,41.5024,108127.0
2022-05-17 12:15:00,44.08,44.15,44.07,44.1,126627.0,41.5118,41.5778,41.5024,41.5307,126627.0
2022-05-17 12:20:00,44.09,44.11,44.04,44.11,77213.0,41.5213,41.5401,41.4742,41.5401,77213.0
2022-05-17 12:25:00,44.11,44.19,44.09,44.17,85760.0,41.5401,41.6154,41.5213,41.5966,85760.0
2022-05-17 12:30:00,44.17,44.18,44.11,44.14,94636.0,41.5966,41.606,41.5401,41.5683,94636.0
2022-05-17 12:35:00,44.14,44.16,44.09,44.1,134330.0,41.5683,41.5872,41.5213,41.5307,134330.0
2022-05-17 12:40:00,44.1,44.22,44.08,44.19,129754.0,41.5307,41.6437,41.5118,41.6154,129754.0
2022-05-17 12:45:00,44.19,44.22,44.15,44.16,119626.0,41.6154,41.6437,41.5778,41.5872,119626.0
2022-05-17 12:50:00,44.17,44.17,44.12,44.15,84227.0,41.5966,41.5966,41.5495,41.5778,84227.0
2022-05-17 12:55:00,44.15,44.15,44.1,44.14,63235.0,41.5778,41.5778,41.5307,41.5683,63235.0
2022-05-17 13:00:00,44.14,44.14,44.03,44.09,202418.0,41.5683,41.5683,41.4647,41.5213,202418.0
2022-05-17 13:05:00,44.09,44.19,44.09,44.15,142458.0,41.5213,41.6154,41.5213,41.5778,142458.0
2022-05-17 13:10:00,44.14,44.22,44.13,44.2,124092.0,41.5683,41.6437,41.5589,41.6248,124092.0
2022-05-17 13:15:00,44.21,44.24,44.18,44.2,153253.0,41.6343,41.6625,41.606,41.6248,153253.0
2022-05-17 13:20:00,44.21,44.22,44.14,44.16,126158.0,41.6343,41.6437,41.5683,41.5872,126158.0
2022-05-17 13:25:00,44.15,44.19,44.12,44.12,85583.0,41.5778,41.6154,41.5495,41.5495,85583.0
2022-05-17 13:30:00,44.13,44.15,44.1,44.11,146869.0,41.5589,41.5778,41.5307,41.5401,146869.0
2022-05-17 13:35:00,44.11,44.12,44.08,44.09,87877.0,41.5401,41.5495,41.5118,41.5213,87877.0
2022-05-17 13:40:00,44.09,44.1,44.02,44.08,96419.0,41.5213,41.5307,41.4553,41.5118,96419.0
2022-05-17 13:45:00,44.08,44.1,44.03,44.09,84880.0,41.5118,41.5307,41.4647,41.5213,84880.0
2022-05-17 13:50:00,44.09,44.09,44.05,44.07,65191.0,41.5213,41.5213,41.4836,41.5024,65191.0
2022-05-17 13:55:00,44.06,44.08,44.03,44.05,163229.0,41.493,41.5118,41.4647,41.4836,163229.0
2022-05-17 14:00:00,44.05,44.08,43.96,44.01,171769.0,41.4836,41.5118,41.3988,41.4459,171769.0
2022-05-17 14:05:00,44.02,44.16,44.01,44.12,235663.0,41.4553,41.5872,41.4459,41.5495,235663.0
2022-05-17 14:10:00,44.13,44.13,43.82,43.91,436155.0,41.5589,41.5589,41.267,41.3517,436155.0
2022-05-17 14:15:00,43.92,44.0,43.86,43.94,221976.0,41.3612,41.4365,41.3047,41.38,221976.0
2022-05-17 14:20:00,43.93,43.93,43.72,43.85,331486.0,41.3706,41.3706,41.1728,41.2952,331486.0
2022-05-17 14:25:00,43.83,43.95,43.82,43.89,142520.0,41.2764,41.3894,41.267,41.3329,142520.0
2022-05-17 14:30:00,43.89,43.94,43.83,43.85,189311.0,41.3329,41.38,41.2764,41.2952,189311.0
2022-05-17 14:35:00,43.86,44.05,43.8,44.04,219083.0,41.3047,41.4836,41.2482,41.4742,219083.0
2022-05-17 14:40:00,44.04,44.19,44.04,44.17,235068.0,41.4742,41.6154,41.4742,41.5966,235068.0
2022-05-17 14:45:00,44.18,44.29,44.14,44.27,249649.0,41.606,41.7096,41.5683,41.6908,249649.0
2022-05-17 14:50:00,44.27,44.29,44.19,44.2,251869.0,41.6908,41.7096,41.6154,41.6248,251869.0
2022-05-17 14:55:00,44.2,44.23,44.16,44.19,117585.0,41.6248,41.6531,41.5872,41.6154,117585.0
2022-05-17 15:00:00,44.2,44.3,44.19,44.27,197279.0,41.6248,41.719,41.6154,41.6908,197279.0
2022-05-17 15:05:00,44.27,44.35,44.23,44.3,356139.0,41.6908,41.7661,41.6531,41.719,356139.0
2022-05-17 15:10:00,44.3,44.31,44.25,44.3,267414.0,41.719,41.7284,41.6719,41.719,267414.0
2022-05-17 15:15:00,44.3,44.33,44.25,44.28,210776.0,41.719,41.7473,41.6719,41.7002,210776.0
2022-05-17 15:20:00,44.28,44.33,44.26,44.3,274036.0,41.7002,41.7473,41.6813,41.719,274036.0
2022-05-17 15:25:00,44.31,44.37,44.3,44.36,179568.0,41.7284,41.7849,41.719,41.7755,179568.0
2022-05-17 15:30:00,44.35,44.4,44.31,44.34,323809.0,41.7661,41.8132,41.7284,41.7567,323809.0
2022-05-17 15:35:00,44.35,44.37,44.28,44.29,247640.0,41.7661,41.7849,41.7002,41.7096,247640.0
2022-05-17 15:40:00,44.29,44.37,44.25,44.3,299787.0,41.7096,41.7849,41.6719,41.719,299787.0
2022-05-17 15:45:00,44.3,44.31,44.15,44.19,790378.0,41.719,41.7284,41.5778,41.6154,790378.0
2022-05-17 15:50:00,44.2,44.35,44.19,44.33,1116025.0,41.6248,41.7661,41.6154,41.7473,1116025.0
2022-05-17 15:55:00,44.32,44.42,44.29,44.39,1867163.0,41.7379,41.832,41.7096,41.8038,1867163.0
2022-05-18 09:30:00,43.98,43.98,43.69,43.8,1219734.0,41.4177,41.4177,41.1446,41.2482,1219734.0
2022-05-18 09:35:00,43.79,43.93,43.73,43.84,269835.0,41.2387,41.3706,41.1822,41.2858,269835.0
2022-05-18 09:40:00,43.84,43.85,43.68,43.81,208273.0,41.2858,41.2952,41.1351,41.2576,208273.0
2022-05-18 09:45:00,43.8,43.89,43.78,43.89,150230.0,41.2482,41.3329,41.2293,41.3329,150230.0
2022-05-18 09:50:00,43.89,43.9,43.75,43.77,135548.0,41.3329,41.3423,41.2011,41.2199,135548.0
2022-05-18 09:55:00,43.76,43.87,43.75,43.76,168455.0,41.2105,41.3141,41.2011,41.2105,168455.0
2022-05-18 10:00:00,43.77,43.9,43.76,43.86,154524.0,41.2199,41.3423,41.2105,41.3047,154524.0
2022-05-18 10:05:00,43.86,43.92,43.84,43.88,178468.0,41.3047,41.3612,41.2858,41.3235,178468.0
2022-05-18 10:10:00,43.88,43.93,43.83,43.9,144816.0,41.3235,41.3706,41.2764,41.3423,144816.0
2022-05-18 10:15:00,43.89,43.92,43.81,43.83,148206.0,41.3329,41.3612,41.2576,41.2764,148206.0
2022-05-18 10:20:00,43.82,43.88,43.76,43.78,138646.0,41.267,41.3235,41.2105,41.2293,138646.0
2022-05-18 10:25:00,43.77,43.81,43.66,43.67,166529.0,41.2199,41.2576,41.1163,41.1257,166529.0
2022-05-18 10:30:00,43.67,43.71,43.61,43.65,189561.0,41.1257,41.1634,41.0692,41.1069,189561.0
2022-05-18 10:35:00,43.65,43.65,43.53,43.57,135533.0,41.1069,41.1069,40.9939,41.0316,135533.0
2022-05-18 10:40:00,43.58,43.64,43.55,43.63,150588.0,41.041,41.0975,41.0127,41.0881,150588.0
2022-05-18 10:45:00,43.62,43.68,43.58,43.65,170598.0,41.0786,41.1351,41.041,41.1069,170598.0
2022-05-18 10:50:00,43.65,43.65,43.5,43.62,362297.0,41.1069,41.1069,40.9656,41.0786,362297.0
2022-05-18 10:55:00,43.62,43.7,43.58,43.68,194957.0,41.0786,41.154,41.041,41.1351,194957.0
2022-05-18 11:00:00,43.68,43.68,43.59,43.62,183135.0,41.1351,41.1351,41.0504,41.0786,183135.0
2022-05-18 11:05:00,43.62,43.63,43.55,43.56,217867.0,41.0786,41.0881,41.0127,41.0221,217867.0
2022-05-18 11:10:00,43.56,43.56,43.52,43.54,111583.0,41.0221,41.0221,40.9845,41.0033,111583.0
2022-05-18 11:15:00,43.54,43.55,43.46,43.5,234487.0,41.0033,41.0127,40.928,40.9656,234487.0
2022-05-18 11:20:00,43.49,43.49,43.34,43.37,159342.0,40.9562,40.9562,40.815,40.8432,159342.0
2022-05-18 11:25:00,43.36,43.43,43.29,43.3,164206.0,40.8338,40.8997,40.7679,40.7773,164206.0
2022-05-18 11:30:00,43.31,43.32,43.23,43.32,205830.0,40.7867,40.7961,40.7114,40.7961,205830.0
2022-05-18 11:35:00,43.32,43.32,43.24,43.26,188693.0,40.7961,40.7961,40.7208,40.7396,188693.0
2022-05-18 11:40:00,43.27,43.35,43.26,43.3,270992.0,40.749,40.8244,40.7396,40.7773,270992.0
2022-05-18 11:45:00,43.3,43.3,43.22,43.27,179025.0,40.7773,40.7773,40.7019,40.749,179025.0
2022-05-18 11:50:00,43.27,43.28,43.09,43.1,263789.0,40.749,40.7584,40.5795,40.5889,263789.0
2022-05-18 11:55:00,43.1,43.13,43.04,43.05,217891.0,40.5889,40.6172,40.5324,40.5418,217891.0
2022-05-18 12:00:00,43.05,43.08,43.01,43.02,211349.0,40.5418,40.5701,40.5042,40.5136,211349.0
2022-05-18 12:05:00,43.03,43.03,42.92,42.97,330084.0,40.523,40.523,40.4194,40.4665,330084.0
2022-05-18 12:10:00,42.97,42.97,42.91,42.95,176408.0,40.4665,40.4665,40.41,40.4477,176408.0
2022-05-18 12:15:00,42.95,43.01,42.94,42.98,156261.0,40.4477,40.5042,40.4383,40.4759,156261.0
2022-05-18 12:20:00,42.97,42.98,42.81,42.83,284922.0,40.4665,40.4759,40.3158,40.3347,284922.0
2022-05-18 12:25:00,42.83,42.87,42.8,42.82,174779.0,40.3347,40.3723,40.3064,40.3252,174779.0
2022-05-18 12:30:00,42.82,42.85,42.76,42.85,229893.0,40.3252,40.3535,40.2687,40.3535,229893.0
2022-05-18 12:35:00,42.84,42.86,42.75,42.79,290317.0,40.3441,40.3629,40.2593,40.297,290317.0
2022-05-18 12:40:00,42.79,42.82,42.74,42.74,186477.0,40.297,40.3252,40.2499,40.2499,186477.0
2022-05-18 12:45:00,42.74,42.9,42.73,42.86,241113.0,40.2499,40.4006,40.2405,40.3629,241113.0
2022-05-18 12:50:00,42.85,42.91,42.82,42.84,210059.0,40.3535,40.41,40.3252,40.3441,210059.0
2022-05-18 12:55:00,42.84,42.87,42.78,42.86,192551.0,40.3441,40.3723,40.2876,40.3629,192551.0
2022-05-18 13:00:00,42.85,42.87,42.81,42.84,180677.0,40.3535,40.3723,40.3158,40.3441,180677.0
2022-05-18 13:05:00,42.83,42.84,42.62,42.63,306936.0,40.3347,40.3441,40.1369,40.1463,306936.0
2022-05-18 13:10:00,42.63,42.64,42.56,42.59,274104.0,40.1463,40.1557,40.0804,40.1086,274104.0
2022-05-18 13:15:00,42.58,42.62,42.51,42.52,187723.0,40.0992,40.1369,40.0333,40.0427,187723.0
2022-05-18 13:20:00,42.53,42.59,42.47,42.48,333420.0,40.0521,40.1086,39.9956,40.0051,333420.0
2022-05-18 13:25:00,42.48,42.54,42.45,42.49,313257.0,40.0051,40.0616,39.9768,40.0145,313257.0
2022-05-18 13:30:00,42.49,42.54,42.46,42.51,329032.0,40.0145,40.0616,39.9862,40.0333,329032.0
2022-05-18 13:35:00,42.51,42.56,42.5,42.52,202425.0,40.0333,40.0804,40.0239,40.0427,202425.0
2022-05-18 13:40:00,42.52,42.53,42.36,42.39,314017.0,40.0427,40.0521,39.892,39.9203,314017.0
2022-05-18 13:45:00,42.39,42.44,42.37,42.42,210141.0,39.9203,39.9674,39.9015,39.9486,210141.0
2022-05-18 13:50:00,42.42,42.45,42.36,42.43,195280.0,39.9486,39.9768,39.892,39.958,195280.0
2022-05-18 13:55:00,42.43,42.44,42.38,42.44,227617.0,39.958,39.9674,39.9109,39.9674,227617.0
2022-05-18 14:00:00,42.43,42.47,42.39,42.44,262210.0,39.958,39.9956,39.9203,39.9674,262210.0
2022-05-18 14:05:00,42.45,42.48,42.36,42.43,414836.0,39.9768,40.0051,39.892,39.958,414836.0
2022-05-18 14:10:00,42.43,42.45,42.37,42.43,241059.0,39.958,39.9768,39.9015,39.958,241059.0
2022-05-18 14:15:00,42.43,42.48,42.36,42.45,268296.0,39.958,40.0051,39.892,39.9768,268296.0
2022-05-18 14:20:00,42.44,42.54,42.43,42.49,326687.0,39.9674,40.0616,39.958,40.0145,326687.0
2022-05-18 14:25:00,42.5,42.54,42.49,42.52,155490.0,40.0239,40.0616,40.0145,40.0427,155490.0
2022-05-18 14:30:00,42.52,42.55,42.42,42.43,324834.0,40.0427,40.071,39.9486,39.958,324834.0
2022-05-18 14:35:00,42.43,42.45,42.35,42.41,297773.0,39.958,39.9768,39.8826,39.9391,297773.0
2022-05-18 14:40:00,42.41,42.46,42.36,42.4,190177.0,39.9391,39.9862,39.892,39.9297,190177.0
2022-05-18 14:45:00,42.39,42.47,42.32,42.45,322321.0,39.9203,39.9956,39.8544,39.9768,322321.0
2022-05-18 14:50:00,42.44,42.49,42.33,42.35,324814.0,39.9674,40.0145,39.8638,39.8826,324814.0
2022-05-18 14:55:00,42.34,42.39,42.28,42.32,313383.0,39.8732,39.9203,39.8167,39.8544,313383.0
2022-05-18 15:00:00,42.31,42.43,42.3,42.41,283116.0,39.845,39.958,39.8355,39.9391,283116.0
2022-05-18 15:05:00,42.42,42.48,42.41,42.43,233060.0,39.9486,40.0051,39.9391,39.958,233060.0
2022-05-18 15:10:00,42.42,42.49,42.39,42.4,261651.0,39.9486,40.0145,39.9203,39.9297,261651.0
2022-05-18 15:15:00,42.4,42.48,42.39,42.46,260883.0,39.9297,40.0051,39.9203,39.9862,260883.0
2022-05-18 15:20:00,42.45,42.49,42.32,42.34,445325.0,39.9768,40.0145,39.8544,39.8732,445325.0
2022-05-18 15:25:00,42.35,42.36,42.22,42.27,574753.0,39.8826,39.892,39.7602,39.8073,574753.0
2022-05-18 15:30:00,42.27,42.37,42.25,42.34,419826.0,39.8073,39.9015,39.7885,39.8732,419826.0
2022-05-18 15:35:00,42.33,42.59,42.31,42.55,557541.0,39.8638,40.1086,39.845,40.071,557541.0
2022-05-18 15:40:00,42.55,42.6,42.44,42.48,700489.0,40.071,40.1181,39.9674,40.0051,700489.0
2022-05-18 15:45:00,42.48,42.51,42.42,42.47,773935.0,40.0051,40.0333,39.9486,39.9956,773935.0
2022-05-18 15:50:00,42.46,42.52,42.26,42.3,1353854.0,39.9862,40.0427,39.7979,39.8355,1353854.0
2022-05-18 15:55:00,42.3,42.4,42.27,42.37,2474839.0,39.8355,39.9297,39.8073,39.9015,2474839.0
2022-05-19 09:30:00,42.25,42.32,42.05,42.15,1019965.0,39.7885,39.8544,39.6001,39.6943,1019965.0
2022-05-19 09:35:00,42.16,42.42,42.13,42.26,348487.0,39.7037,39.9486,39.6754,39.7979,348487.0
2022-05-19 09:40:00,42.26,42.29,41.98,42.01,553955.0,39.7979,39.8261,39.5342,39.5624,553955.0
2022-05-19 09:45:00,42.01,42.04,41.81,41.82,395807.0,39.5624,39.5907,39.3741,39.3835,395807.0
2022-05-19 09:50:00,41.82,41.91,41.72,41.9,575148.0,39.3835,39.4683,39.2893,39.4588,575148.0
2022-05-19 09:55:00,41.88,42.12,41.87,41.98,514464.0,39.44,39.666,39.4306,39.5342,514464.0
2022-05-19 10:00:00,41.97,42.25,41.96,42.13,632419.0,39.5248,39.7885,39.5154,39.6754,632419.0
2022-05-19 10:05:00,42.14,42.3,42.07,42.15,401559.0,39.6849,39.8355,39.6189,39.6943,401559.0
2022-05-19 10:10:00,42.15,42.32,42.13,42.21,238419.0,39.6943,39.8544,39.6754,39.7508,238419.0
2022-05-19 10:15:00,42.21,42.42,42.2,42.33,364943.0,39.7508,39.9486,39.7414,39.8638,364943.0
2022-05-19 10:20:00,42.32,42.49,42.3,42.37,248911.0,39.8544,40.0145,39.8355,39.9015,248911.0
2022-05-19 10:25:00,42.37,42.39,42.14,42.19,319001.0,39.9015,39.9203,39.6849,39.732,319001.0
2022-05-19 10:30:00,42.19,42.33,42.09,42.29,298653.0,39.732,39.8638,39.6378,39.8261,298653.0
2022-05-19 10:35:00,42.28,42.34,42.07,42.14,244619.0,39.8167,39.8732,39.6189,39.6849,244619.0
2022-05-19 10:40:00,42.14,42.21,42.04,42.13,475343.0,39.6849,39.7508,39.5907,39.6754,475343.0
2022-05-19 10:45:00,42.14,42.19,42.04,42.05,203354.0,39.6849,39.732,39.5907,39.6001,203354.0
2022-05-19 10:50:00,42.07,42.21,42.02,42.21,231644.0,39.6189,39.7508,39.5719,39.7508,231644.0
2022-05-19 10:55:00,42.21,42.28,42.15,42.24,194044.0,39.7508,39.8167,39.6943,39.779,194044.0
2022-05-19 11:00:00,42.25,42.32,42.23,42.25,250650.0,39.7885,39.8544,39.7696,39.7885,250650.0
2022-05-19 11:05:00,42.26,42.32,42.12,42.32,205662.0,39.7979,39.8544,39.666,39.8544,205662.0
2022-05-19 11:10:00,42.31,42.44,42.3,42.34,312039.0,39.845,39.9674,39.8355,39.8732,312039.0
2022-05-19 11:15:00,42.34,42.39,42.26,42.38,201180.0,39.8732,39.9203,39.7979,39.9109,201180.0
2022-05-19 11:20:00,42.38,42.49,42.32,42.44,428768.0,39.9109,40.0145,39.8544,39.9674,428768.0
2022-05-19 11:25:00,42.43,42.43,42.3,42.36,160613.0,39.958,39.958,39.8355,39.892,160613.0
2022-05-19 11:30:00,42.35,42.47,42.34,42.46,303666.0,39.8826,39.9956,39.8732,39.9862,303666.0
2022-05-19 11:35:00,42.47,42.58,42.41,42.57,230965.0,39.9956,40.0992,39.9391,40.0898,230965.0
2022-05-19 11:40:00,42.57,42.7,42.56,42.63,302096.0,40.0898,40.2122,40.0804,40.1463,302096.0
2022-05-19 11:45:00,42.63,42.68,42.55,42.62,407229.0,40.1463,40.1934,40.071,40.1369,407229.0
2022-05-19 11:50:00,42.61,42.63,42.5,42.54,194582.0,40.1275,40.1463,40.0239,40.0616,194582.0
2022-05-19 11:55:00,42.54,42.54,42.45,42.48,138030.0,40.0616,40.0616,39.9768,40.0051,138030.0
2022-05-19 12:00:00,42.49,42.5,42.43,42.46,159307.0,40.0145,40.0239,39.958,39.9862,159307.0
2022-05-19 12:05:00,42.46,42.51,42.41,42.44,136982.0,39.9862,40.0333,39.9391,39.9674,136982.0
2022-05-19 12:10:00,42.43,42.47,42.41,42.43,88767.0,39.958,39.9956,39.9391,39.958,88767.0
2022-05-19 12:15:00,42.44,42.47,42.32,42.34,136339.0,39.9674,39.9956,39.8544,39.8732,136339.0
2022-05-19 12:20:00,42.34,42.34,42.21,42.31,159981.0,39.8732,39.8732,39.7508,39.845,159981.0
2022-05-19 12:25:00,42.3,42.35,42.23,42.33,140771.0,39.8355,39.8826,39.7696,39.8638,140771.0
2022-05-19 12:30:00,42.33,42.36,42.24,42.28,174794.0,39.8638,39.892,39.779,39.8167,174794.0
2022-05-19 12:35:00,42.28,42.28,42.13,42.16,134136.0,39.8167,39.8167,39.6754,39.7037,134136.0
2022-05-19 12:40:00,42.16,42.16,42.03,42.07,184312.0,39.7037,39.7037,39.5813,39.6189,184312.0
2022-05-19 12:45:00,42.07,42.1,42.02,42.06,159406.0,39.6189,39.6472,39.5719,39.6095,159406.0
2022-05-19 12:50:00,42.06,42.09,42.04,42.05,118593.0,39.6095,39.6378,39.5907,39.6001,118593.0
2022-05-19 12:55:00,42.04,42.11,42.01,42.1,194650.0,39.5907,39.6566,39.5624,39.6472,194650.0
2022-05-19 13:00:00,42.1,42.17,42.07,42.09,136986.0,39.6472,39.7131,39.6189,39.6378,136986.0
2022-05-19 13:05:00,42.09,42.22,42.08,42.1,168861.0,39.6378,39.7602,39.6284,39.6472,168861.0
2022-05-19 13:10:00,42.11,42.11,41.93,41.97,251984.0,39.6566,39.6566,39.4871,39.5248,251984.0
2022-05-19 13:15:00,41.97,42.05,41.91,42.04,206386.0,39.5248,39.6001,39.4683,39.5907,206386.0
2022-05-19 13:20:00,42.04,42.1,41.98,42.06,252227.0,39.5907,39.6472,39.5342,39.6095,252227.0
2022-05-19 13:25:00,42.06,42.1,42.02,42.06,172300.0,39.6095,39.6472,39.5719,39.6095,172300.0
2022-05-19 13:30:00,42.06,42.22,42.02,42.14,280805.0,39.6095,39.7602,39.5719,39.6849,280805.0
2022-05-19 13:35:00,42.15,42.19,42.07,42.16,147273.0,39.6943,39.732,39.6189,39.7037,147273.0
2022-05-19 13:40:00,42.16,42.22,42.1,42.19,162800.0,39.7037,39.7602,39.6472,39.732,162800.0
2022-05-19 13:45:00,42.2,42.2,41.97,41.98,182001.0,39.7414,39.7414,39.5248,39.5342,182001.0
2022-05-19 13:50:00,41.98,42.2,41.98,42.18,197113.0,39.5342,39.7414,39.5342,39.7225,197113.0
2022-05-19 13:55:00,42.19,42.39,42.19,42.34,313125.0,39.732,39.9203,39.732,39.8732,313125.0
2022-05-19 14:00:00,42.34,42.36,42.19,42.22,188400.0,39.8732,39.892,39.732,39.7602,188400.0
2022-05-19 14:05:00,42.23,42.24,42.15,42.2,123648.0,39.7696,39.779,39.6943,39.7414,123648.0
2022-05-19 14:10:00,42.21,42.31,42.19,42.25,161029.0,39.7508,39.845,39.732,39.7885,161029.0
2022-05-19 14:15:00,42.25,42.32,42.23,42.25,197701.0,39.7885,39.8544,39.7696,39.7885,197701.0
2022-05-19 14:20:00,42.25,42.37,42.24,42.31,198471.0,39.7885,39.9015,39.779,39.845,198471.0
2022-05-19 14:25:00,42.32,42.33,42.24,42.27,207585.0,39.8544,39.8638,39.779,39.8073,207585.0
2022-05-19 14:30:00,42.27,42.33,42.23,42.29,154352.0,39.8073,39.8638,39.7696,39.8261,154352.0
2022-05-19 14:35:00,42.29,42.44,42.23,42.36,214072.0,39.8261,39.9674,39.7696,39.892,214072.0
2022-05-19 14:40:00,42.35,42.36,42.2,42.32,159727.0,39.8826,39.892,39.7414,39.8544,159727.0
2022-05-19 14:45:00,42.32,42.44,42.26,42.44,200957.0,39.8544,39.9674,39.7979,39.9674,200957.0
2022-05-19 14:50:00,42.45,42.52,42.38,42.5,269309.0,39.9768,40.0427,39.9109,40.0239,269309.0
2022-05-19 14:55:00,42.5,42.5,42.34,42.42,139406.0,40.0239,40.0239,39.8732,39.9486,139406.0
2022-05-19 15:00:00,42.42,42.53,42.36,42.48,368491.0,39.9486,40.0521,39.892,40.0051,368491.0
2022-05-19 15:05:00,42.48,42.5,42.35,42.35,156906.0,40.0051,40.0239,39.8826,39.8826,156906.0
2022-05-19 15:10:00,42.36,42.38,42.26,42.32,198650.0,39.892,39.9109,39.7979,39.8544,198650.0
2022-05-19 15:15:00,42.32,42.34,42.21,42.23,284622.0,39.8544,39.8732,39.7508,39.7696,284622.0
2022-05-19 15:20:00,42.23,42.24,42.12,42.14,232865.0,39.7696,39.779,39.666,39.6849,232865.0
2022-05-19 15:25:00,42.13,42.19,42.08,42.09,263008.0,39.6754,39.732,39.6284,39.6378,263008.0
2022-05-19 15:30:00,42.09,42.14,42.02,42.02,307307.0,39.6378,39.6849,39.5719,39.5719,307307.0
2022-05-19 15:35:00,42.02,42.11,42.0,42.05,421910.0,39.5719,39.6566,39.553,39.6001,421910.0
2022-05-19 15:40:00,42.05,42.2,42.01,42.19,324964.0,39.6001,39.7414,39.5624,39.732,324964.0
2022-05-19 15:45:00,42.19,42.22,42.02,42.17,608718.0,39.732,39.7602,39.5719,39.7131,608718.0
2022-05-19 15:50:00,42.17,42.21,41.95,42.02,1033207.0,39.7131,39.7508,39.5059,39.5719,1033207.0
2022-05-19 15:55:00,42.03,42.09,41.98,42.01,1524187.0,39.5813,39.6378,39.5342,39.5624,1524187.0
2022-05-20 09:30:00,42.27,42.29,42.11,42.16,1625504.0,39.8073,39.8261,39.6566,39.7037,1625504.0
2022-05-20 09:35:00,42.15,42.19,41.98,42.07,459711.0,39.6943,39.732,39.5342,39.6189,459711.0
2022-05-20 09:40:00,42.08,42.18,41.94,41.99,358307.0,39.6284,39.7225,39.4965,39.5436,358307.0
2022-05-20 09:45:00,41.99,42.04,41.74,41.81,418099.0,39.5436,39.5907,39.3082,39.3741,418099.0
2022-05-20 09:50:00,41.81,41.88,41.79,41.87,217299.0,39.3741,39.44,39.3553,39.4306,217299.0
2022-05-20 09:55:00,41.87,41.9,41.8,41.88,246636.0,39.4306,39.4588,39.3647,39.44,246636.0
2022-05-20 10:00:00,41.89,41.93,41.77,41.9,326864.0,39.4494,39.4871,39.3364,39.4588,326864.0
2022-05-20 10:05:00,41.9,41.91,41.72,41.79,275157.0,39.4588,39.4683,39.2893,39.3553,275157.0
2022-05-20 10:10:00,41.79,41.81,41.73,41.76,276375.0,39.3553,39.3741,39.2988,39.327,276375.0
2022-05-20 10:15:00,41.76,41.84,41.75,41.82,188211.0,39.327,39.4023,39.3176,39.3835,188211.0
2022-05-20 10:20:00,41.81,41.81,41.72,41.8,255845.0,39.3741,39.3741,39.2893,39.3647,255845.0
2022-05-20 10:25:00,41.8,41.85,41.76,41.82,222511.0,39.3647,39.4118,39.327,39.3835,222511.0
2022-05-20 10:30:00,41.81,41.82,41.74,41.76,187496.0,39.3741,39.3835,39.3082,39.327,187496.0
2022-05-20 10:35:00,41.75,41.79,41.67,41.71,224054.0,39.3176,39.3553,39.2422,39.2799,224054.0
2022-05-20 10:40:00,41.7,41.83,41.69,41.81,151351.0,39.2705,39.3929,39.2611,39.3741,151351.0
2022-05-20 10:45:00,41.8,41.82,41.67,41.68,185029.0,39.3647,39.3835,39.2422,39.2517,185029.0
2022-05-20 10:50:00,41.68,41.68,41.46,41.47,583804.0,39.2517,39.2517,39.0445,39.0539,583804.0
2022-05-20 10:55:00,41.46,41.5,41.33,41.36,399323.0,39.0445,39.0822,38.9221,38.9503,399323.0
2022-05-20 11:00:00,41.36,41.42,41.32,41.35,300354.0,38.9503,39.0068,38.9126,38.9409,300354.0
2022-05-20 11:05:00,41.34,41.38,41.22,41.29,319944.0,38.9315,38.9691,38.8185,38.8844,319944.0
2022-05-20 11:10:00,41.3,41.32,41.2,41.29,330360.0,38.8938,38.9126,38.7996,38.8844,330360.0
2022-05-20 11:15:00,41.29,41.32,41.23,41.26,257983.0,38.8844,38.9126,38.8279,38.8561,257983.0
2022-05-20 11:20:00,41.27,41.28,41.12,41.14,302216.0,38.8656,38.875,38.7243,38.7431,302216.0
2022-05-20 11:25:00,41.13,41.3,41.11,41.28,322125.0,38.7337,38.8938,38.7149,38.875,322125.0
2022-05-20 11:30:00,41.27,41.4,41.27,41.36,219576.0,38.8656,38.988,38.8656,38.9503,219576.0
2022-05-20 11:35:00,41.37,41.37,41.19,41.21,209527.0,38.9597,38.9597,38.7902,38.809,209527.0
2022-05-20 11:40:00,41.22,41.33,41.19,41.2,225263.0,38.8185,38.9221,38.7902,38.7996,225263.0
2022-05-20 11:45:00,41.19,41.3,41.19,41.3,140668.0,38.7902,38.8938,38.7902,38.8938,140668.0
2022-05-20 11:50:00,41.29,41.36,41.26,41.28,212471.0,38.8844,38.9503,38.8561,38.875,212471.0
2022-05-20 11:55:00,41.29,41.33,41.2,41.2,193453.0,38.8844,38.9221,38.7996,38.7996,193453.0
2022-05-20 12:00:00,41.2,41.24,41.08,41.09,521445.0,38.7996,38.8373,38.6866,38.696,521445.0
2022-05-20 12:05:00,41.08,41.11,40.94,40.94,817898.0,38.6866,38.7149,38.5548,38.5548,817898.0
2022-05-20 12:10:00,40.94,41.03,40.87,41.02,557650.0,38.5548,38.6395,38.4889,38.6301,557650.0
2022-05-20 12:15:00,41.03,41.03,40.91,40.93,244293.0,38.6395,38.6395,38.5265,38.5454,244293.0
2022-05-20 12:20:00,40.93,40.97,40.88,40.89,298808.0,38.5454,38.583,38.4983,38.5077,298808.0
2022-05-20 12:25:00,40.89,40.91,40.87,40.89,335642.0,38.5077,38.5265,38.4889,38.5077,335642.0
2022-05-20 12:30:00,40.89,40.92,40.79,40.79,390652.0,38.5077,38.5359,38.4135,38.4135,390652.0
2022-05-20 12:35:00,40.8,40.8,40.66,40.68,573455.0,38.4229,38.4229,38.2911,38.3099,573455.0
2022-05-20 12:40:00,40.68,40.71,40.55,40.58,473805.0,38.3099,38.3382,38.1875,38.2158,473805.0
2022-05-20 12:45:00,40.58,40.66,40.52,40.65,480245.0,38.2158,38.2911,38.1592,38.2817,480245.0
2022-05-20 12:50:00,40.65,40.65,40.53,40.55,292462.0,38.2817,38.2817,38.1687,38.1875,292462.0
2022-05-20 12:55:00,40.54,40.62,40.54,40.56,402281.0,38.1781,38.2534,38.1781,38.1969,402281.0
2022-05-20 13:00:00,40.57,40.63,40.53,40.55,470256.0,38.2063,38.2628,38.1687,38.1875,470256.0
2022-05-20 13:05:00,40.55,40.58,40.45,40.5,413233.0,38.1875,38.2158,38.0933,38.1404,413233.0
2022-05-20 13:10:00,40.5,40.52,40.44,40.48,446229.0,38.1404,38.1592,38.0839,38.1216,446229.0
2022-05-20 13:15:00,40.48,40.51,40.42,40.43,436268.0,38.1216,38.1498,38.0651,38.0745,436268.0
2022-05-20 13:20:00,40.43,40.46,40.39,40.41,335185.0,38.0745,38.1027,38.0368,38.0557,335185.0
2022-05-20 13:25:00,40.4,40.41,40.32,40.34,591550.0,38.0462,38.0557,37.9709,37.9897,591550.0
2022-05-20 13:30:00,40.34,40.6,40.31,40.59,674882.0,37.9897,38.2346,37.9615,38.2252,674882.0
2022-05-20 13:35:00,40.58,40.64,40.5,40.59,363671.0,38.2158,38.2723,38.1404,38.2252,363671.0
2022-05-20 13:40:00,40.59,40.66,40.5,40.65,352895.0,38.2252,38.2911,38.1404,38.2817,352895.0
2022-05-20 13:45:00,40.64,40.76,40.6,40.68,298562.0,38.2723,38.3853,38.2346,38.3099,298562.0
2022-05-20 13:50:00,40.68,40.8,40.62,40.74,302573.0,38.3099,38.4229,38.2534,38.3664,302573.0
2022-05-20 13:55:00,40.75,40.8,40.72,40.76,238247.0,38.3758,38.4229,38.3476,38.3853,238247.0
2022-05-20 14:00:00,40.75,40.78,40.67,40.68,202718.0,38.3758,38.4041,38.3005,38.3099,202718.0
2022-05-20 14:05:00,40.67,40.69,40.52,40.61,307353.0,38.3005,38.3193,38.1592,38.244,307353.0
2022-05-20 14:10:00,40.62,40.65,40.5,40.51,228993.0,38.2534,38.2817,38.1404,38.1498,228993.0
2022-05-20 14:15:00,40.51,40.58,40.46,40.52,285463.0,38.1498,38.2158,38.1027,38.1592,285463.0
2022-05-20 14:20:00,40.52,40.58,40.46,40.53,241303.0,38.1592,38.2158,38.1027,38.1687,241303.0
2022-05-20 14:25:00,40.53,40.62,40.51,40.6,203931.0,38.1687,38.2534,38.1498,38.2346,203931.0
2022-05-20 14:30:00,40.59,40.64,40.46,40.55,550950.0,38.2252,38.2723,38.1027,38.1875,550950.0
2022-05-20 14:35:00,40.54,40.6,40.5,40.51,242310.0,38.1781,38.2346,38.1404,38.1498,242310.0
2022-05-20 14:40:00,40.5,40.65,40.48,40.64,262087.0,38.1404,38.2817,38.1216,38.2723,262087.0
2022-05-20 14:45:00,40.64,40.67,40.53,40.63,249399.0,38.2723,38.3005,38.1687,38.2628,249399.0
2022-05-20 14:50:00,40.63,40.82,40.58,40.74,356030.0,38.2628,38.4418,38.2158,38.3664,356030.0
2022-05-20 14:55:00,40.73,40.76,40.58,40.58,497731.0,38.357,38.3853,38.2158,38.2158,497731.0
2022-05-20 15:00:00,40.58,40.71,40.51,40.56,493789.0,38.2158,38.3382,38.1498,38.1969,493789.0
2022-05-20 15:05:00,40.57,40.6,40.52,40.55,213342.0,38.2063,38.2346,38.1592,38.1875,213342.0
2022-05-20 15:10:00,40.55,40.57,40.5,40.55,200908.0,38.1875,38.2063,38.1404,38.1875,200908.0
2022-05-20 15:15:00,40.55,40.69,40.54,40.63,366611.0,38.1875,38.3193,38.1781,38.2628,366611.0
2022-05-20 15:20:00,40.63,40.79,40.62,40.77,353108.0,38.2628,38.4135,38.2534,38.3947,353108.0
2022-05-20 15:25:00,40.77,41.01,40.77,41.0,524651.0,38.3947,38.6207,38.3947,38.6113,524651.0
2022-05-20 15:30:00,41.0,41.2,40.94,41.17,629363.0,38.6113,38.7996,38.5548,38.7714,629363.0
2022-05-20 15:35:00,41.17,41.4,41.11,41.27,797556.0,38.7714,38.988,38.7149,38.8656,797556.0
2022-05-20 15:40:00,41.27,41.44,41.26,41.34,687269.0,38.8656,39.0256,38.8561,38.9315,687269.0
2022-05-20 15:45:00,41.34,41.35,41.12,41.31,880526.0,38.9315,38.9409,38.7243,38.9032,880526.0
2022-05-20 15:50:00,41.31,41.53,41.3,41.52,1827974.0,38.9032,39.1104,38.8938,39.101,1827974.0
2022-05-20 15:55:00,41.52,41.75,41.47,41.66,3161247.0,39.101,39.3176,39.0539,39.2328,3161247.0
2022-05-23 09:30:00,41.68,41.79,41.54,41.65,1335785.0,39.2517,39.3553,39.1198,39.2234,1335785.0
2022-05-23 09:35:00,41.66,41.81,41.48,41.51,402097.0,39.2328,39.3741,39.0633,39.0916,402097.0
2022-05-23 09:40:00,41.51,41.72,41.42,41.6,394825.0,39.0916,39.2893,39.0068,39.1763,394825.0
2022-05-23 09:45:00,41.6,41.85,41.57,41.77,325112.0,39.1763,39.4118,39.1481,39.3364,325112.0
2022-05-23 09:50:00,41.78,41.84,41.61,41.63,262081.0,39.3458,39.4023,39.1857,39.2046,262081.0
2022-05-23 09:55:00,41.63,41.75,41.56,41.61,194905.0,39.2046,39.3176,39.1387,39.1857,194905.0
2022-05-23 10:00:00,41.61,41.63,41.41,41.48,226864.0,39.1857,39.2046,38.9974,39.0633,226864.0
2022-05-23 10:05:00,41.48,41.5,41.32,41.39,323571.0,39.0633,39.0822,38.9126,38.9786,323571.0
2022-05-23 10:10:00,41.38,41.54,41.36,41.51,274270.0,38.9691,39.1198,38.9503,39.0916,274270.0
2022-05-23 10:15:00,41.52,41.66,41.46,41.61,354029.0,39.101,39.2328,39.0445,39.1857,354029.0
2022-05-23 10:20:00,41.61,41.67,41.51,41.6,274948.0,39.1857,39.2422,39.0916,39.1763,274948.0
2022-05-23 10:25:00,41.6,41.67,41.47,41.65,246770.0,39.1763,39.2422,39.0539,39.2234,246770.0
2022-05-23 10:30:00,41.66,41.78,41.64,41.75,283851.0,39.2328,39.3458,39.214,39.3176,283851.0
2022-05-23 10:35:00,41.75,41.83,41.69,41.74,345601.0,39.3176,39.3929,39.2611,39.3082,345601.0
2022-05-23 10:40:00,41.73,41.83,41.67,41.75,190758.0,39.2988,39.3929,39.2422,39.3176,190758.0
2022-05-23 10:45:00,41.75,41.79,41.58,41.68,202805.0,39.3176,39.3553,39.1575,39.2517,202805.0
2022-05-23 10:50:00,41.67,41.69,41.55,41.64,198641.0,39.2422,39.2611,39.1292,39.214,198641.0
2022-05-23 10:55:00,41.64,41.72,41.58,41.7,188030.0,39.214,39.2893,39.1575,39.2705,188030.0
2022-05-23 11:00:00,41.71,41.97,41.65,41.95,363429.0,39.2799,39.5248,39.2234,39.5059,363429.0
2022-05-23 11:05:00,41.95,41.96,41.83,41.86,309795.0,39.5059,39.5154,39.3929,39.4212,309795.0
2022-05-23 11:10:00,41.86,41.93,41.8,41.92,229371.0,39.4212,39.4871,39.3647,39.4777,229371.0
2022-05-23 11:15:00,41.92,42.03,41.91,41.95,301709.0,39.4777,39.5813,39.4683,39.5059,301709.0
2022-05-23 11:20:00,41.95,41.98,41.92,41.97,244244.0,39.5059,39.5342,39.4777,39.5248,244244.0
2022-05-23 11:25:00,41.97,42.05,41.94,42.05,237675.0,39.5248,39.6001,39.4965,39.6001,237675.0
2022-05-23 11:30:00,42.05,42.25,42.03,42.24,405188.0,39.6001,39.7885,39.5813,39.779,405188.0
2022-05-23 11:35:00,42.23,42.24,42.16,42.23,259566.0,39.7696,39.779,39.7037,39.7696,259566.0
2022-05-23 11:40:00,42.23,42.24,42.13,42.14,212522.0,39.7696,39.779,39.6754,39.6849,212522.0
2022-05-23 11:45:00,42.14,42.18,42.04,42.09,164758.0,39.6849,39.7225,39.5907,39.6378,164758.0
2022-05-23 11:50:00,42.1,42.13,42.06,42.09,156886.0,39.6472,39.6754,39.6095,39.6378,156886.0
2022-05-23 11:55:00,42.1,42.15,42.08,42.09,148995.0,39.6472,39.6943,39.6284,39.6378,148995.0
2022-05-23 12:00:00,42.09,42.16,42.05,42.14,117500.0,39.6378,39.7037,39.6001,39.6849,117500.0
2022-05-23 12:05:00,42.14,42.17,42.09,42.15,115149.0,39.6849,39.7131,39.6378,39.6943,115149.0
2022-05-23 12:10:00,42.15,42.17,42.1,42.13,148120.0,39.6943,39.7131,39.6472,39.6754,148120.0
2022-05-23 12:15:00,42.13,42.15,42.08,42.12,163410.0,39.6754,39.6943,39.6284,39.666,163410.0
2022-05-23 12:20:00,42.12,42.14,42.09,42.12,99657.0,39.666,39.6849,39.6378,39.666,99657.0
2022-05-23 12:25:00,42.11,42.12,42.02,42.03,172147.0,39.6566,39.666,39.5719,39.5813,172147.0
2022-05-23 12:30:00,42.04,42.05,41.97,42.03,173060.0,39.5907,39.6001,39.5248,39.5813,173060.0
2022-05-23 12:35:00,42.04,42.09,42.0,42.09,105410.0,39.5907,39.6378,39.553,39.6378,105410.0
2022-05-23 12:40:00,42.09,42.1,42.02,42.05,101749.0,39.6378,39.6472,39.5719,39.6001,101749.0
2022-05-23 12:45:00,42.05,42.07,41.93,41.95,167874.0,39.6001,39.6189,39.4871,39.5059,167874.0
2022-05-23 12:50:00,41.95,41.97,41.88,41.88,156849.0,39.5059,39.5248,39.44,39.44,156849.0
2022-05-23 12:55:00,41.89,41.94,41.84,41.94,193964.0,39.4494,39.4965,39.4023,39.4965,193964.0
2022-05-23 13:00:00,41.94,41.98,41.9,41.9,149269.0,39.4965,39.5342,39.4588,39.4588,149269.0
2022-05-23 13:05:00,41.89,41.95,41.87,41.95,110900.0,39.4494,39.5059,39.4306,39.5059,110900.0
2022-05-23 13:10:00,41.94,41.97,41.91,41.93,128697.0,39.4965,39.5248,39.4683,39.4871,128697.0
2022-05-23 13:15:00,41.93,41.93,41.83,41.85,156491.0,39.4871,39.4871,39.3929,39.4118,156491.0
2022-05-23 13:20:00,41.84,41.86,41.77,41.85,209498.0,39.4023,39.4212,39.3364,39.4118,209498.0
2022-05-23 13:25:00,41.85,41.9,41.85,41.87,140854.0,39.4118,39.4588,39.4118,39.4306,140854.0
2022-05-23 13:30:00,41.87,41.95,41.83,41.91,175073.0,39.4306,39.5059,39.3929,39.4683,175073.0
2022-05-23 13:35:00,41.91,41.96,41.89,41.92,118608.0,39.4683,39.5154,39.4494,39.4777,118608.0
2022-05-23 13:40:00,41.93,41.97,41.91,41.95,127994.0,39.4871,39.5248,39.4683,39.5059,127994.0
2022-05-23 13:45:00,41.95,42.06,41.93,42.02,186712.0,39.5059,39.6095,39.4871,39.5719,186712.0
2022-05-23 13:50:00,42.02,42.03,41.93,41.94,106491.0,39.5719,39.5813,39.4871,39.4965,106491.0
2022-05-23 13:55:00,41.95,41.98,41.93,41.98,92778.0,39.5059,39.5342,39.4871,39.5342,92778.0
2022-05-23 14:00:00,41.98,42.01,41.9,41.93,137949.0,39.5342,39.5624,39.4588,39.4871,137949.0
2022-05-23 14:05:00,41.93,41.95,41.89,41.95,144083.0,39.4871,39.5059,39.4494,39.5059,144083.0
2022-05-23 14:10:00,41.95,42.04,41.94,42.03,140576.0,39.5059,39.5907,39.4965,39.5813,140576.0
2022-05-23 14:15:00,42.02,42.05,41.98,42.05,144025.0,39.5719,39.6001,39.5342,39.6001,144025.0
2022-05-23 14:20:00,42.04,42.07,42.01,42.05,77126.0,39.5907,39.6189,39.5624,39.6001,77126.0
2022-05-23 14:25:00,42.05,42.06,42.0,42.02,91986.0,39.6001,39.6095,39.553,39.5719,91986.0
2022-05-23 14:30:00,42.02,42.06,42.0,42.02,161111.0,39.5719,39.6095,39.553,39.5719,161111.0
2022-05-23 14:35:00,42.02,42.05,42.0,42.01,125303.0,39.5719,39.6001,39.553,39.5624,125303.0
2022-05-23 14:40:00,42.0,42.06,41.94,42.05,258770.0,39.553,39.6095,39.4965,39.6001,258770.0
2022-05-23 14:45:00,42.06,42.07,41.88,41.93,279162.0,39.6095,39.6189,39.44,39.4871,279162.0
2022-05-23 14:50:00,41.93,41.98,41.92,41.98,155472.0,39.4871,39.5342,39.4777,39.5342,155472.0
2022-05-23 14:55:00,41.98,42.0,41.91,41.92,182885.0,39.5342,39.553,39.4683,39.4777,182885.0
2022-05-23 15:00:00,41.93,41.99,41.91,41.96,151202.0,39.4871,39.5436,39.4683,39.5154,151202.0
2022-05-23 15:05:00,41.96,42.03,41.95,42.03,234848.0,39.5154,39.5813,39.5059,39.5813,234848.0
2022-05-23 15:10:00,42.02,42.03,41.86,41.9,236467.0,39.5719,39.5813,39.4212,39.4588,236467.0
2022-05-23 15:15:00,41.9,41.96,41.88,41.95,190817.0,39.4588,39.5154,39.44,39.5059,190817.0
2022-05-23 15:20:00,41.95,41.97,41.82,41.86,204495.0,39.5059,39.5248,39.3835,39.4212,204495.0
2022-05-23 15:25:00,41.87,41.9,41.83,41.89,144097.0,39.4306,39.4588,39.3929,39.4494,144097.0
2022-05-23 15:30:00,41.89,41.97,41.87,41.93,206147.0,39.4494,39.5248,39.4306,39.4871,206147.0
2022-05-23 15:35:00,41.93,41.99,41.8,41.82,300672.0,39.4871,39.5436,39.3647,39.3835,300672.0
2022-05-23 15:40:00,41.81,41.86,41.78,41.83,345402.0,39.3741,39.4212,39.3458,39.3929,345402.0
2022-05-23 15:45:00,41.83,41.83,41.71,41.77,417606.0,39.3929,39.3929,39.2799,39.3364,417606.0
2022-05-23 15:50:00,41.77,41.96,41.76,41.88,896168.0,39.3364,39.5154,39.327,39.44,896168.0
2022-05-23 15:55:00,41.88,42.03,41.84,42.01,1209847.0,39.44,39.5813,39.4023,39.5624,1209847.0
2022-05-24 09:30:00,41.68,41.87,41.56,41.77,718788.0,39.2517,39.4306,39.1387,39.3364,718788.0
2022-05-24 09:35:00,41.77,41.77,41.51,41.57,418889.0,39.3364,39.3364,39.0916,39.1481,418889.0
2022-05-24 09:40:00,41.56,41.7,41.42,41.52,354894.0,39.1387,39.2705,39.0068,39.101,354894.0
2022-05-24 09:45:00,41.51,41.61,41.38,41.45,436046.0,39.0916,39.1857,38.9691,39.0351,436046.0
2022-05-24 09:50:00,41.45,41.53,41.34,41.34,319679.0,39.0351,39.1104,38.9315,38.9315,319679.0
2022-05-24 09:55:00,41.36,41.42,41.22,41.27,226849.0,38.9503,39.0068,38.8185,38.8656,226849.0
2022-05-24 10:00:00,41.27,41.36,41.22,41.27,393605.0,38.8656,38.9503,38.8185,38.8656,393605.0
2022-05-24 10:05:00,41.27,41.34,41.13,41.19,275291.0,38.8656,38.9315,38.7337,38.7902,275291.0
2022-05-24 10:10:00,41.19,41.21,41.14,41.17,265221.0,38.7902,38.809,38.7431,38.7714,265221.0
2022-05-24 10:15:00,41.17,41.21,41.11,41.16,280642.0,38.7714,38.809,38.7149,38.762,280642.0
2022-05-24 10:20:00,41.16,41.28,41.15,41.23,243544.0,38.762,38.875,38.7525,38.8279,243544.0
2022-05-24 10:25:00,41.22,41.37,41.2,41.34,298227.0,38.8185,38.9597,38.7996,38.9315,298227.0
2022-05-24 10:30:00,41.33,41.45,41.29,41.29,261692.0,38.9221,39.0351,38.8844,38.8844,261692.0
2022-05-24 10:35:00,41.28,41.33,41.22,41.26,148435.0,38.875,38.9221,38.8185,38.8561,148435.0
2022-05-24 10:40:00,41.26,41.3,41.18,41.29,207213.0,38.8561,38.8938,38.7808,38.8844,207213.0
2022-05-24 10:45:00,41.29,41.39,41.17,41.18,299059.0,38.8844,38.9786,38.7714,38.7808,299059.0
2022-05-24 10:50:00,41.18,41.2,41.1,41.16,168946.0,38.7808,38.7996,38.7055,38.762,168946.0
2022-05-24 10:55:00,41.17,41.18,41.13,41.15,181256.0,38.7714,38.7808,38.7337,38.7525,181256.0
2022-05-24 11:00:00,41.15,41.31,41.13,41.26,199370.0,38.7525,38.9032,38.7337,38.8561,199370.0
2022-05-24 11:05:00,41.26,41.31,41.21,41.26,185891.0,38.8561,38.9032,38.809,38.8561,185891.0
2022-05-24 11:10:00,41.26,41.28,41.2,41.22,115469.0,38.8561,38.875,38.7996,38.8185,115469.0
2022-05-24 11:15:00,41.22,41.34,41.17,41.21,125696.0,38.8185,38.9315,38.7714,38.809,125696.0
2022-05-24 11:20:00,41.21,41.3,41.19,41.28,131833.0,38.809,38.8938,38.7902,38.875,131833.0
2022-05-24 11:25:00,41.27,41.32,41.24,41.27,209098.0,38.8656,38.9126,38.8373,38.8656,209098.0
2022-05-24 11:30:00,41.27,41.3,41.17,41.27,289883.0,38.8656,38.8938,38.7714,38.8656,289883.0
2022-05-24 11:35:00,41.26,41.27,41.12,41.16,146930.0,38.8561,38.8656,38.7243,38.762,146930.0
2022-05-24 11:40:00,41.16,41.26,41.15,41.22,189047.0,38.762,38.8561,38.7525,38.8185,189047.0
2022-05-24 11:45:00,41.21,41.51,41.21,41.5,249672.0,38.809,39.0916,38.809,39.0822,249672.0
2022-05-24 11:50:00,41.5,41.52,41.38,41.39,131908.0,39.0822,39.101,38.9691,38.9786,131908.0
2022-05-24 11:55:00,41.39,41.46,41.37,41.41,215043.0,38.9786,39.0445,38.9597,38.9974,215043.0
2022-05-24 12:00:00,41.4,41.47,41.36,41.46,164120.0,38.988,39.0539,38.9503,39.0445,164120.0
2022-05-24 12:05:00,41.47,41.58,41.4,41.57,219911.0,39.0539,39.1575,38.988,39.1481,219911.0
2022-05-24 12:10:00,41.57,41.7,41.56,41.7,305356.0,39.1481,39.2705,39.1387,39.2705,305356.0
2022-05-24 12:15:00,41.7,41.85,41.66,41.68,293631.0,39.2705,39.4118,39.2328,39.2517,293631.0
2022-05-24 12:20:00,41.67,41.68,41.6,41.62,115600.0,39.2422,39.2517,39.1763,39.1952,115600.0
2022-05-24 12:25:00,41.63,41.66,41.56,41.56,145203.0,39.2046,39.2328,39.1387,39.1387,145203.0
2022-05-24 12:30:00,41.56,41.61,41.4,41.42,251199.0,39.1387,39.1857,38.988,39.0068,251199.0
2022-05-24 12:35:00,41.42,41.45,41.38,41.4,137637.0,39.0068,39.0351,38.9691,38.988,137637.0
2022-05-24 12:40:00,41.41,41.41,41.32,41.33,114652.0,38.9974,38.9974,38.9126,38.9221,114652.0
2022-05-24 12:45:00,41.33,41.38,41.3,41.35,171049.0,38.9221,38.9691,38.8938,38.9409,171049.0
2022-05-24 12:50:00,41.35,41.36,41.31,41.34,112634.0,38.9409,38.9503,38.9032,38.9315,112634.0
2022-05-24 12:55:00,41.35,41.48,41.34,41.4,143054.0,38.9409,39.0633,38.9315,38.988,143054.0
2022-05-24 13:00:00,41.39,41.39,41.27,41.27,172568.0,38.9786,38.9786,38.8656,38.8656,172568.0
2022-05-24 13:05:00,41.28,41.33,41.26,41.32,111991.0,38.875,38.9221,38.8561,38.9126,111991.0
2022-05-24 13:10:00,41.32,41.39,41.31,41.37,169976.0,38.9126,38.9786,38.9032,38.9597,169976.0
2022-05-24 13:15:00,41.37,41.43,41.32,41.41,181588.0,38.9597,39.0162,38.9126,38.9974,181588.0
2022-05-24 13:20:00,41.42,41.43,41.34,41.4,226944.0,39.0068,39.0162,38.9315,38.988,226944.0
2022-05-24 13:25:00,41.39,41.48,41.37,41.47,134155.0,38.9786,39.0633,38.9597,39.0539,134155.0
2022-05-24 13:30:00,41.45,41.45,41.36,41.43,162904.0,39.0351,39.0351,38.9503,39.0162,162904.0
2022-05-24 13:35:00,41.42,41.54,41.41,41.54,179636.0,39.0068,39.1198,38.9974,39.1198,179636.0
2022-05-24 13:40:00,41.53,41.69,41.52,41.63,151291.0,39.1104,39.2611,39.101,39.2046,151291.0
2022-05-24 13:45:00,41.64,41.71,41.58,41.62,150204.0,39.214,39.2799,39.1575,39.1952,150204.0
2022-05-24 13:50:00,41.63,41.7,41.6,41.69,134193.0,39.2046,39.2705,39.1763,39.2611,134193.0
2022-05-24 13:55:00,41.69,41.71,41.63,41.65,163016.0,39.2611,39.2799,39.2046,39.2234,163016.0
2022-05-24 14:00:00,41.65,41.67,41.57,41.59,129115.0,39.2234,39.2422,39.1481,39.1669,129115.0
2022-05-24 14:05:00,41.6,41.78,41.58,41.74,165659.0,39.1763,39.3458,39.1575,39.3082,165659.0
2022-05-24 14:10:00,41.74,41.88,41.72,41.74,373545.0,39.3082,39.44,39.2893,39.3082,373545.0
2022-05-24 14:15:00,41.75,41.76,41.59,41.61,168709.0,39.3176,39.327,39.1669,39.1857,168709.0
2022-05-24 14:20:00,41.61,41.73,41.56,41.69,281931.0,39.1857,39.2988,39.1387,39.2611,281931.0
2022-05-24 14:25:00,41.69,41.75,41.65,41.65,118057.0,39.2611,39.3176,39.2234,39.2234,118057.0
2022-05-24 14:30:00,41.65,41.72,41.64,41.71,175953.0,39.2234,39.2893,39.214,39.2799,175953.0
2022-05-24 14:35:00,41.71,41.8,41.7,41.78,177679.0,39.2799,39.3647,39.2705,39.3458,177679.0
2022-05-24 14:40:00,41.79,41.82,41.61,41.62,146034.0,39.3553,39.3835,39.1857,39.1952,146034.0
2022-05-24 14:45:00,41.62,41.63,41.48,41.51,225013.0,39.1952,39.2046,39.0633,39.0916,225013.0
2022-05-24 14:50:00,41.51,41.53,41.45,41.49,175572.0,39.0916,39.1104,39.0351,39.0727,175572.0
2022-05-24 14:55:00,41.48,41.56,41.45,41.54,144206.0,39.0633,39.1387,39.0351,39.1198,144206.0
2022-05-24 15:00:00,41.54,41.63,41.52,41.61,219109.0,39.1198,39.2046,39.101,39.1857,219109.0
2022-05-24 15:05:00,41.61,41.69,41.56,41.57,209962.0,39.1857,39.2611,39.1387,39.1481,209962.0
2022-05-24 15:10:00,41.58,41.65,41.53,41.55,226102.0,39.1575,39.2234,39.1104,39.1292,226102.0
2022-05-24 15:15:00,41.55,41.59,41.5,41.51,186175.0,39.1292,39.1669,39.0822,39.0916,186175.0
2022-05-24 15:20:00,41.52,41.65,41.44,41.62,372369.0,39.101,39.2234,39.0256,39.1952,372369.0
2022-05-24 15:25:00,41.62,41.67,41.57,41.64,238956.0,39.1952,39.2422,39.1481,39.214,238956.0
2022-05-24 15:30:00,41.65,41.68,41.57,41.6,339303.0,39.2234,39.2517,39.1481,39.1763,339303.0
2022-05-24 15:35:00,41.61,41.89,41.6,41.84,622466.0,39.1857,39.4494,39.1763,39.4023,622466.0
2022-05-24 15:40:00,41.84,41.89,41.74,41.75,362500.0,39.4023,39.4494,39.3082,39.3176,362500.0
2022-05-24 15:45:00,41.74,41.83,41.69,41.71,483827.0,39.3082,39.3929,39.2611,39.2799,483827.0
2022-05-24 15:50:00,41.72,41.8,41.55,41.56,1014355.0,39.2893,39.3647,39.1292,39.1387,1014355.0
2022-05-24 15:55:00,41.56,41.69,41.53,41.69,1561392.0,39.1387,39.2611,39.1104,39.2611,1561392.0
2022-05-25 09:30:00,41.44,41.8,41.39,41.73,818675.0,39.0256,39.3647,38.9786,39.2988,818675.0
2022-05-25 09:35:00,41.73,41.96,41.72,41.86,287049.0,39.2988,39.5154,39.2893,39.4212,287049.0
2022-05-25 09:40:00,41.85,41.89,41.65,41.8,191246.0,39.4118,39.4494,39.2234,39.3647,191246.0
2022-05-25 09:45:00,41.8,41.92,41.6,41.61,187438.0,39.3647,39.4777,39.1763,39.1857,187438.0
2022-05-25 09:50:00,41.62,41.79,41.61,41.77,145879.0,39.1952,39.3553,39.1857,39.3364,145879.0
2022-05-25 09:55:00,41.78,41.81,41.67,41.79,182341.0,39.3458,39.3741,39.2422,39.3553,182341.0
2022-05-25 10:00:00,41.79,41.84,41.73,41.76,144254.0,39.3553,39.4023,39.2988,39.327,144254.0
2022-05-25 10:05:00,41.75,41.77,41.66,41.75,153720.0,39.3176,39.3364,39.2328,39.3176,153720.0
2022-05-25 10:10:00,41.75,41.83,41.68,41.81,143501.0,39.3176,39.3929,39.2517,39.3741,143501.0
2022-05-25 10:15:00,41.82,41.9,41.74,41.85,266068.0,39.3835,39.4588,39.3082,39.4118,266068.0
2022-05-25 10:20:00,41.86,41.9,41.76,41.86,178234.0,39.4212,39.4588,39.327,39.4212,178234.0
2022-05-25 10:25:00,41.87,41.97,41.86,41.97,145584.0,39.4306,39.5248,39.4212,39.5248,145584.0
2022-05-25 10:30:00,41.97,42.09,41.93,42.07,451482.0,39.5248,39.6378,39.4871,39.6189,451482.0
2022-05-25 10:35:00,42.09,42.11,41.99,42.0,183759.0,39.6378,39.6566,39.5436,39.553,183759.0
2022-05-25 10:40:00,42.0,42.03,41.84,41.95,243950.0,39.553,39.5813,39.4023,39.5059,243950.0
2022-05-25 10:45:00,41.96,41.97,41.79,41.9,154412.0,39.5154,39.5248,39.3553,39.4588,154412.0
2022-05-25 10:50:00,41.9,41.91,41.82,41.82,133249.0,39.4588,39.4683,39.3835,39.3835,133249.0
2022-05-25 10:55:00,41.82,41.87,41.78,41.84,115221.0,39.3835,39.4306,39.3458,39.4023,115221.0
2022-05-25 11:00:00,41.85,41.87,41.74,41.76,140027.0,39.4118,39.4306,39.3082,39.327,140027.0
2022-05-25 11:05:00,41.76,41.85,41.75,41.79,151854.0,39.327,39.4118,39.3176,39.3553,151854.0
2022-05-25 11:10:00,41.79,41.84,41.76,41.8,124571.0,39.3553,39.4023,39.327,39.3647,124571.0
2022-05-25 11:15:00,41.8,41.84,41.76,41.8,140364.0,39.3647,39.4023,39.327,39.3647,140364.0
2022-05-25 11:20:00,41.8,41.82,41.75,41.8,90345.0,39.3647,39.3835,39.3176,39.3647,90345.0
2022-05-25 11:25:00,41.8,41.8,41.74,41.76,240431.0,39.3647,39.3647,39.3082,39.327,240431.0
2022-05-25 11:30:00,41.77,41.77,41.64,41.65,232569.0,39.3364,39.3364,39.214,39.2234,232569.0
2022-05-25 11:35:00,41.66,41.68,41.55,41.66,253137.0,39.2328,39.2517,39.1292,39.2328,253137.0
2022-05-25 11:40:00,41.66,41.74,41.6,41.72,204453.0,39.2328,39.3082,39.1763,39.2893,204453.0
2022-05-25 11:45:00,41.72,41.75,41.67,41.73,133298.0,39.2893,39.3176,39.2422,39.2988,133298.0
2022-05-25 11:50:00,41.72,41.75,41.69,41.72,102249.0,39.2893,39.3176,39.2611,39.2893,102249.0
2022-05-25 11:55:00,41.71,41.81,41.7,41.76,130754.0,39.2799,39.3741,39.2705,39.327,130754.0
2022-05-25 12:00:00,41.76,41.82,41.73,41.78,94737.0,39.327,39.3835,39.2988,39.3458,94737.0
2022-05-25 12:05:00,41.79,41.82,41.67,41.69,158167.0,39.3553,39.3835,39.2422,39.2611,158167.0
2022-05-25 12:10:00,41.68,41.79,41.67,41.75,152382.0,39.2517,39.3553,39.2422,39.3176,152382.0
2022-05-25 12:15:00,41.74,41.75,41.63,41.67,117983.0,39.3082,39.3176,39.2046,39.2422,117983.0
2022-05-25 12:20:00,41.66,41.66,41.56,41.63,148093.0,39.2328,39.2328,39.1387,39.2046,148093.0
2022-05-25 12:25:00,41.63,41.63,41.52,41.59,132333.0,39.2046,39.2046,39.101,39.1669,132333.0
2022-05-25 12:30:00,41.6,41.65,41.58,41.59,145670.0,39.1763,39.2234,39.1575,39.1669,145670.0
2022-05-25 12:35:00,41.58,41.61,41.54,41.59,134312.0,39.1575,39.1857,39.1198,39.1669,134312.0
2022-05-25 12:40:00,41.59,41.6,41.56,41.6,59998.0,39.1669,39.1763,39.1387,39.1763,59998.0
2022-05-25 12:45:00,41.6,41.65,41.56,41.64,178340.0,39.1763,39.2234,39.1387,39.214,178340.0
2022-05-25 12:50:00,41.65,41.68,41.61,41.63,198547.0,39.2234,39.2517,39.1857,39.2046,198547.0
2022-05-25 12:55:00,41.63,41.66,41.57,41.66,92676.0,39.2046,39.2328,39.1481,39.2328,92676.0
2022-05-25 13:00:00,41.65,41.66,41.57,41.58,103576.0,39.2234,39.2328,39.1481,39.1575,103576.0
2022-05-25 13:05:00,41.59,41.61,41.56,41.57,76261.0,39.1669,39.1857,39.1387,39.1481,76261.0
2022-05-25 13:10:00,41.57,41.6,41.5,41.6,200024.0,39.1481,39.1763,39.0822,39.1763,200024.0
2022-05-25 13:15:00,41.6,41.66,41.57,41.58,220199.0,39.1763,39.2328,39.1481,39.1575,220199.0
2022-05-25 13:20:00,41.57,41.61,41.56,41.58,165140.0,39.1481,39.1857,39.1387,39.1575,165140.0
2022-05-25 13:25:00,41.58,41.65,41.53,41.62,179530.0,39.1575,39.2234,39.1104,39.1952,179530.0
2022-05-25 13:30:00,41.61,41.68,41.59,41.67,150089.0,39.1857,39.2517,39.1669,39.2422,150089.0
2022-05-25 13:35:00,41.66,41.74,41.64,41.72,115774.0,39.2328,39.3082,39.214,39.2893,115774.0
2022-05-25 13:40:00,41.73,41.76,41.7,41.72,104790.0,39.2988,39.327,39.2705,39.2893,104790.0
2022-05-25 13:45:00,41.73,41.8,41.71,41.79,140940.0,39.2988,39.3647,39.2799,39.3553,140940.0
2022-05-25 13:50:00,41.8,41.81,41.71,41.73,136833.0,39.3647,39.3741,39.2799,39.2988,136833.0
2022-05-25 13:55:00,41.73,41.78,41.71,41.76,102525.0,39.2988,39.3458,39.2799,39.327,102525.0
2022-05-25 14:00:00,41.76,42.04,41.72,41.9,625239.0,39.327,39.5907,39.2893,39.4588,625239.0
2022-05-25 14:05:00,41.9,41.96,41.57,41.77,348562.0,39.4588,39.5154,39.1481,39.3364,348562.0
2022-05-25 14:10:00,41.77,41.95,41.75,41.91,283086.0,39.3364,39.5059,39.3176,39.4683,283086.0
2022-05-25 14:15:00,41.91,42.03,41.85,41.92,217534.0,39.4683,39.5813,39.4118,39.4777,217534.0
2022-05-25 14:20:00,41.92,42.05,41.89,41.97,215386.0,39.4777,39.6001,39.4494,39.5248,215386.0
2022-05-25 14:25:00,41.97,42.19,41.96,42.18,671685.0,39.5248,39.732,39.5154,39.7225,671685.0
2022-05-25 14:30:00,42.19,42.23,42.06,42.16,403439.0,39.732,39.7696,39.6095,39.7037,403439.0
2022-05-25 14:35:00,42.16,42.21,42.08,42.11,183803.0,39.7037,39.7508,39.6284,39.6566,183803.0
2022-05-25 14:40:00,42.11,42.22,42.09,42.13,182911.0,39.6566,39.7602,39.6378,39.6754,182911.0
2022-05-25 14:45:00,42.14,42.19,42.09,42.11,235304.0,39.6849,39.732,39.6378,39.6566,235304.0
2022-05-25 14:50:00,42.11,42.25,42.08,42.24,229070.0,39.6566,39.7885,39.6284,39.779,229070.0
2022-05-25 14:55:00,42.24,42.25,42.16,42.2,224196.0,39.779,39.7885,39.7037,39.7414,224196.0
2022-05-25 15:00:00,42.2,42.4,42.17,42.38,421360.0,39.7414,39.9297,39.7131,39.9109,421360.0
2022-05-25 15:05:00,42.37,42.43,42.31,42.4,320519.0,39.9015,39.958,39.845,39.9297,320519.0
2022-05-25 15:10:00,42.4,42.52,42.38,42.48,410744.0,39.9297,40.0427,39.9109,40.0051,410744.0
2022-05-25 15:15:00,42.49,42.5,42.38,42.45,288797.0,40.0145,40.0239,39.9109,39.9768,288797.0
2022-05-25 15:20:00,42.45,42.48,42.38,42.42,247021.0,39.9768,40.0051,39.9109,39.9486,247021.0
2022-05-25 15:25:00,42.41,42.44,42.36,42.37,237797.0,39.9391,39.9674,39.892,39.9015,237797.0
2022-05-25 15:30:00,42.37,42.42,42.29,42.31,277727.0,39.9015,39.9486,39.8261,39.845,277727.0
2022-05-25 15:35:00,42.31,42.31,42.17,42.21,349937.0,39.845,39.845,39.7131,39.7508,349937.0
2022-05-25 15:40:00,42.2,42.23,42.13,42.19,371276.0,39.7414,39.7696,39.6754,39.732,371276.0
2022-05-25 15:45:00,42.19,42.19,42.1,42.16,476540.0,39.732,39.732,39.6472,39.7037,476540.0
2022-05-25 15:50:00,42.15,42.16,42.03,42.12,888569.0,39.6943,39.7037,39.5813,39.666,888569.0
2022-05-25 15:55:00,42.13,42.23,42.11,42.21,1435246.0,39.6754,39.7696,39.6566,39.7508,1435246.0
2022-05-26 09:30:00,42.28,42.51,42.08,42.51,633726.0,39.8167,40.0333,39.6284,40.0333,633726.0
2022-05-26 09:35:00,42.51,42.68,42.42,42.62,292984.0,40.0333,40.1934,39.9486,40.1369,292984.0
2022-05-26 09:40:00,42.62,42.68,42.57,42.65,148380.0,40.1369,40.1934,40.0898,40.1652,148380.0
2022-05-26 09:45:00,42.65,42.75,42.58,42.68,201694.0,40.1652,40.2593,40.0992,40.1934,201694.0
2022-05-26 09:50:00,42.67,42.82,42.67,42.82,190964.0,40.184,40.3252,40.184,40.3252,190964.0
2022-05-26 09:55:00,42.8,42.91,42.79,42.86,178428.0,40.3064,40.41,40.297,40.3629,178428.0
2022-05-26 10:00:00,42.87,42.95,42.86,42.93,325524.0,40.3723,40.4477,40.3629,40.4288,325524.0
2022-05-26 10:05:00,42.93,43.15,42.9,43.14,451585.0,40.4288,40.636,40.4006,40.6266,451585.0
2022-05-26 10:10:00,43.15,43.38,43.12,43.38,561661.0,40.636,40.8526,40.6078,40.8526,561661.0
2022-05-26 10:15:00,43.38,43.39,43.2,43.2,360951.0,40.8526,40.862,40.6831,40.6831,360951.0
2022-05-26 10:20:00,43.21,43.3,43.19,43.23,197139.0,40.6925,40.7773,40.6737,40.7114,197139.0
2022-05-26 10:25:00,43.22,43.24,43.2,43.21,247355.0,40.7019,40.7208,40.6831,40.6925,247355.0
2022-05-26 10:30:00,43.21,43.23,43.01,43.04,363919.0,40.6925,40.7114,40.5042,40.5324,363919.0
2022-05-26 10:35:00,43.04,43.1,43.03,43.07,151381.0,40.5324,40.5889,40.523,40.5607,151381.0
2022-05-26 10:40:00,43.06,43.1,42.99,43.0,212606.0,40.5513,40.5889,40.4853,40.4948,212606.0
2022-05-26 10:45:00,42.99,43.09,42.92,43.09,132748.0,40.4853,40.5795,40.4194,40.5795,132748.0
2022-05-26 10:50:00,43.09,43.1,43.01,43.03,154464.0,40.5795,40.5889,40.5042,40.523,154464.0
2022-05-26 10:55:00,43.04,43.1,43.01,43.09,123637.0,40.5324,40.5889,40.5042,40.5795,123637.0
2022-05-26 11:00:00,43.09,43.23,43.07,43.17,183726.0,40.5795,40.7114,40.5607,40.6549,183726.0
2022-05-26 11:05:00,43.18,43.19,43.09,43.12,156291.0,40.6643,40.6737,40.5795,40.6078,156291.0
2022-05-26 11:10:00,43.13,43.22,43.12,43.2,184841.0,40.6172,40.7019,40.6078,40.6831,184841.0
2022-05-26 11:15:00,43.2,43.24,43.18,43.21,230308.0,40.6831,40.7208,40.6643,40.6925,230308.0
2022-05-26 11:20:00,43.21,43.29,43.18,43.22,275384.0,40.6925,40.7679,40.6643,40.7019,275384.0
2022-05-26 11:25:00,43.23,43.26,43.17,43.19,185997.0,40.7114,40.7396,40.6549,40.6737,185997.0
2022-05-26 11:30:00,43.19,43.2,43.04,43.05,269325.0,40.6737,40.6831,40.5324,40.5418,269325.0
2022-05-26 11:35:00,43.05,43.2,43.02,43.2,183639.0,40.5418,40.6831,40.5136,40.6831,183639.0
2022-05-26 11:40:00,43.19,43.24,43.16,43.24,126355.0,40.6737,40.7208,40.6454,40.7208,126355.0
2022-05-26 11:45:00,43.23,43.24,43.14,43.16,189088.0,40.7114,40.7208,40.6266,40.6454,189088.0
2022-05-26 11:50:00,43.16,43.17,43.11,43.16,116239.0,40.6454,40.6549,40.5984,40.6454,116239.0
2022-05-26 11:55:00,43.17,43.21,43.16,43.17,86949.0,40.6549,40.6925,40.6454,40.6549,86949.0
2022-05-26 12:00:00,43.17,43.24,43.11,43.23,183969.0,40.6549,40.7208,40.5984,40.7114,183969.0
2022-05-26 12:05:00,43.22,43.25,43.19,43.21,91443.0,40.7019,40.7302,40.6737,40.6925,91443.0
2022-05-26 12:10:00,43.21,43.3,43.2,43.29,78761.0,40.6925,40.7773,40.6831,40.7679,78761.0
2022-05-26 12:15:00,43.28,43.3,43.24,43.29,99891.0,40.7584,40.7773,40.7208,40.7679,99891.0
2022-05-26 12:20:00,43.29,43.38,43.28,43.36,177099.0,40.7679,40.8526,40.7584,40.8338,177099.0
2022-05-26 12:25:00,43.36,43.4,43.29,43.39,177487.0,40.8338,40.8715,40.7679,40.862,177487.0
2022-05-26 12:30:00,43.4,43.47,43.38,43.46,466477.0,40.8715,40.9374,40.8526,40.928,466477.0
2022-05-26 12:35:00,43.46,43.55,43.43,43.53,406367.0,40.928,41.0127,40.8997,40.9939,406367.0
2022-05-26 12:40:00,43.53,43.54,43.42,43.44,149423.0,40.9939,41.0033,40.8903,40.9091,149423.0
2022-05-26 12:45:00,43.43,43.47,43.39,43.42,111520.0,40.8997,40.9374,40.862,40.8903,111520.0
2022-05-26 12:50:00,43.42,43.44,43.39,43.42,105067.0,40.8903,40.9091,40.862,40.8903,105067.0
2022-05-26 12:55:00,43.42,43.47,43.39,43.47,190601.0,40.8903,40.9374,40.862,40.9374,190601.0
2022-05-26 13:00:00,43.47,43.55,43.46,43.52,260800.0,40.9374,41.0127,40.928,40.9845,260800.0
2022-05-26 13:05:00,43.52,43.58,43.51,43.58,157157.0,40.9845,41.041,40.975,41.041,157157.0
2022-05-26 13:10:00,43.58,43.61,43.5,43.54,211781.0,41.041,41.0692,40.9656,41.0033,211781.0
2022-05-26 13:15:00,43.55,43.56,43.49,43.51,187052.0,41.0127,41.0221,40.9562,40.975,187052.0
2022-05-26 13:20:00,43.51,43.53,43.46,43.49,154104.0,40.975,40.9939,40.928,40.9562,154104.0
2022-05-26 13:25:00,43.48,43.54,43.47,43.5,151961.0,40.9468,41.0033,40.9374,40.9656,151961.0
2022-05-26 13:30:00,43.5,43.53,43.49,43.5,95137.0,40.9656,40.9939,40.9562,40.9656,95137.0
2022-05-26 13:35:00,43.49,43.57,43.48,43.54,184107.0,40.9562,41.0316,40.9468,41.0033,184107.0
2022-05-26 13:40:00,43.53,43.59,43.52,43.58,258141.0,40.9939,41.0504,40.9845,41.041,258141.0
2022-05-26 13:45:00,43.58,43.61,43.55,43.56,257309.0,41.041,41.0692,41.0127,41.0221,257309.0
2022-05-26 13:50:00,43.56,43.56,43.5,43.54,172131.0,41.0221,41.0221,40.9656,41.0033,172131.0
2022-05-26 13:55:00,43.53,43.56,43.49,43.53,167111.0,40.9939,41.0221,40.9562,40.9939,167111.0
2022-05-26 14:00:00,43.54,43.55,43.46,43.47,187446.0,41.0033,41.0127,40.928,40.9374,187446.0
2022-05-26 14:05:00,43.48,43.53,43.44,43.47,244730.0,40.9468,40.9939,40.9091,40.9374,244730.0
2022-05-26 14:10:00,43.48,43.49,43.44,43.48,97900.0,40.9468,40.9562,40.9091,40.9468,97900.0
2022-05-26 14:15:00,43.47,43.51,43.45,43.48,104494.0,40.9374,40.975,40.9185,40.9468,104494.0
2022-05-26 14:20:00,43.48,43.52,43.47,43.5,104944.0,40.9468,40.9845,40.9374,40.9656,104944.0
2022-05-26 14:25:00,43.5,43.52,43.47,43.48,164148.0,40.9656,40.9845,40.9374,40.9468,164148.0
2022-05-26 14:30:00,43.48,43.52,43.45,43.52,199328.0,40.9468,40.9845,40.9185,40.9845,199328.0
2022-05-26 14:35:00,43.52,43.62,43.51,43.59,413490.0,40.9845,41.0786,40.975,41.0504,413490.0
2022-05-26 14:40:00,43.59,43.65,43.53,43.64,140472.0,41.0504,41.1069,40.9939,41.0975,140472.0
2022-05-26 14:45:00,43.64,43.65,43.61,43.63,105076.0,41.0975,41.1069,41.0692,41.0881,105076.0
2022-05-26 14:50:00,43.63,43.65,43.57,43.63,185306.0,41.0881,41.1069,41.0316,41.0881,185306.0
2022-05-26 14:55:00,43.64,43.68,43.62,43.65,292278.0,41.0975,41.1351,41.0786,41.1069,292278.0
2022-05-26 15:00:00,43.64,43.66,43.47,43.51,236332.0,41.0975,41.1163,40.9374,40.975,236332.0
2022-05-26 15:05:00,43.51,43.63,43.49,43.6,182642.0,40.975,41.0881,40.9562,41.0598,182642.0
2022-05-26 15:10:00,43.59,43.6,43.53,43.55,155856.0,41.0504,41.0598,40.9939,41.0127,155856.0
2022-05-26 15:15:00,43.55,43.57,43.4,43.48,402699.0,41.0127,41.0316,40.8715,40.9468,402699.0
2022-05-26 15:20:00,43.48,43.5,43.4,43.48,252674.0,40.9468,40.9656,40.8715,40.9468,252674.0
2022-05-26 15:25:00,43.48,43.51,43.42,43.48,264622.0,40.9468,40.975,40.8903,40.9468,264622.0
2022-05-26 15:30:00,43.48,43.52,43.43,43.51,363485.0,40.9468,40.9845,40.8997,40.975,363485.0
2022-05-26 15:35:00,43.5,43.52,43.41,43.51,485316.0,40.9656,40.9845,40.8809,40.975,485316.0
2022-05-26 15:40:00,43.51,43.58,43.49,43.58,366189.0,40.975,41.041,40.9562,41.041,366189.0
2022-05-26 15:45:00,43.57,43.6,43.52,43.6,779298.0,41.0316,41.0598,40.9845,41.0598,779298.0
2022-05-26 15:50:00,43.6,43.65,43.5,43.54,1445671.0,41.0598,41.1069,40.9656,41.0033,1445671.0
2022-05-26 15:55:00,43.54,43.56,43.46,43.46,1740157.0,41.0033,41.0221,40.928,40.928,1740157.0
2022-05-27 09:30:00,43.62,43.96,43.55,43.89,1470232.0,41.0786,41.3988,41.0127,41.3329,1470232.0
2022-05-27 09:35:00,43.9,44.12,43.88,44.02,661387.0,41.3423,41.5495,41.3235,41.4553,661387.0
2022-05-27 09:40:00,44.01,44.09,43.98,44.02,385016.0,41.4459,41.5213,41.4177,41.4553,385016.0
2022-05-27 09:45:00,44.02,44.06,43.82,43.88,283352.0,41.4553,41.493,41.267,41.3235,283352.0
2022-05-27 09:50:00,43.88,43.99,43.86,43.9,238155.0,41.3235,41.4271,41.3047,41.3423,238155.0
2022-05-27 09:55:00,43.91,43.95,43.87,43.9,185723.0,41.3517,41.3894,41.3141,41.3423,185723.0
2022-05-27 10:00:00,43.9,44.05,43.85,43.95,307139.0,41.3423,41.4836,41.2952,41.3894,307139.0
2022-05-27 10:05:00,43.95,44.04,43.91,44.04,221153.0,41.3894,41.4742,41.3517,41.4742,221153.0
2022-05-27 10:10:00,44.04,44.07,43.99,44.04,196715.0,41.4742,41.5024,41.4271,41.4742,196715.0
2022-05-27 10:15:00,44.03,44.15,44.02,44.04,261668.0,41.4647,41.5778,41.4553,41.4742,261668.0
2022-05-27 10:20:00,44.04,44.13,44.02,44.11,227498.0,41.4742,41.5589,41.4553,41.5401,227498.0
2022-05-27 10:25:00,44.11,44.11,44.02,44.04,187749.0,41.5401,41.5401,41.4553,41.4742,187749.0
2022-05-27 10:30:00,44.04,44.06,44.0,44.04,228726.0,41.4742,41.493,41.4365,41.4742,228726.0
2022-05-27 10:35:00,44.04,44.06,43.98,44.0,162138.0,41.4742,41.493,41.4177,41.4365,162138.0
2022-05-27 10:40:00,44.01,44.07,43.98,44.07,169021.0,41.4459,41.5024,41.4177,41.5024,169021.0
2022-05-27 10:45:00,44.07,44.2,44.03,44.2,254746.0,41.5024,41.6248,41.4647,41.6248,254746.0
2022-05-27 10:50:00,44.19,44.28,44.17,44.27,396011.0,41.6154,41.7002,41.5966,41.6908,396011.0
2022-05-27 10:55:00,44.27,44.29,44.06,44.07,335748.0,41.6908,41.7096,41.493,41.5024,335748.0
2022-05-27 11:00:00,44.07,44.16,44.05,44.1,155851.0,41.5024,41.5872,41.4836,41.5307,155851.0
2022-05-27 11:05:00,44.09,44.14,44.08,44.09,132722.0,41.5213,41.5683,41.5118,41.5213,132722.0
2022-05-27 11:10:00,44.08,44.13,44.08,44.13,98645.0,41.5118,41.5589,41.5118,41.5589,98645.0
2022-05-27 11:15:00,44.13,44.2,44.12,44.15,113427.0,41.5589,41.6248,41.5495,41.5778,113427.0
2022-05-27 11:20:00,44.16,44.24,44.15,44.24,180562.0,41.5872,41.6625,41.5778,41.6625,180562.0
2022-05-27 11:25:00,44.23,44.24,44.11,44.15,167135.0,41.6531,41.6625,41.5401,41.5778,167135.0
2022-05-27 11:30:00,44.16,44.19,44.14,44.16,107569.0,41.5872,41.6154,41.5683,41.5872,107569.0
2022-05-27 11:35:00,44.15,44.2,44.12,44.19,173303.0,41.5778,41.6248,41.5495,41.6154,173303.0
2022-05-27 11:40:00,44.19,44.28,44.17,44.26,183207.0,41.6154,41.7002,41.5966,41.6813,183207.0
2022-05-27 11:45:00,44.26,44.31,44.23,44.29,185580.0,41.6813,41.7284,41.6531,41.7096,185580.0
2022-05-27 11:50:00,44.28,44.32,44.28,44.29,117683.0,41.7002,41.7379,41.7002,41.7096,117683.0
2022-05-27 11:55:00,44.29,44.32,44.28,44.31,176940.0,41.7096,41.7379,41.7002,41.7284,176940.0
2022-05-27 12:00:00,44.31,44.34,44.3,44.3,233782.0,41.7284,41.7567,41.719,41.719,233782.0
2022-05-27 12:05:00,44.3,44.31,44.26,44.27,112876.0,41.719,41.7284,41.6813,41.6908,112876.0
2022-05-27 12:10:00,44.28,44.33,44.27,44.3,176497.0,41.7002,41.7473,41.6908,41.719,176497.0
2022-05-27 12:15:00,44.3,44.31,44.25,44.3,115684.0,41.719,41.7284,41.6719,41.719,115684.0
2022-05-27 12:20:00,44.3,44.33,44.27,44.27,122154.0,41.719,41.7473,41.6908,41.6908,122154.0
2022-05-27 12:25:00,44.27,44.3,44.26,44.29,108496.0,41.6908,41.719,41.6813,41.7096,108496.0
2022-05-27 12:30:00,44.29,44.3,44.24,44.26,107090.0,41.7096,41.719,41.6625,41.6813,107090.0
2022-05-27 12:35:00,44.26,44.31,44.22,44.3,104295.0,41.6813,41.7284,41.6437,41.719,104295.0
2022-05-27 12:40:00,44.3,44.32,44.29,44.31,91010.0,41.719,41.7379,41.7096,41.7284,91010.0
2022-05-27 12:45:00,44.3,44.31,44.21,44.22,115055.0,41.719,41.7284,41.6343,41.6437,115055.0
2022-05-27 12:50:00,44.21,44.28,44.18,44.27,110055.0,41.6343,41.7002,41.606,41.6908,110055.0
2022-05-27 12:55:00,44.27,44.31,44.25,44.25,116020.0,41.6908,41.7284,41.6719,41.6719,116020.0
2022-05-27 13:00:00,44.26,44.26,44.21,44.24,108415.0,41.6813,41.6813,41.6343,41.6625,108415.0
2022-05-27 13:05:00,44.25,44.28,44.23,44.27,74028.0,41.6719,41.7002,41.6531,41.6908,74028.0
2022-05-27 13:10:00,44.27,44.28,44.22,44.22,82558.0,41.6908,41.7002,41.6437,41.6437,82558.0
2022-05-27 13:15:00,44.22,44.26,44.21,44.26,73902.0,41.6437,41.6813,41.6343,41.6813,73902.0
2022-05-27 13:20:00,44.26,44.28,44.19,44.22,105764.0,41.6813,41.7002,41.6154,41.6437,105764.0
2022-05-27 13:25:00,44.23,44.24,44.16,44.2,102142.0,41.6531,41.6625,41.5872,41.6248,102142.0
2022-05-27 13:30:00,44.21,44.22,44.15,44.16,93711.0,41.6343,41.6437,41.5778,41.5872,93711.0
2022-05-27 13:35:00,44.16,44.2,44.14,44.17,92730.0,41.5872,41.6248,41.5683,41.5966,92730.0
2022-05-27 13:40:00,44.18,44.19,44.15,44.15,102739.0,41.606,41.6154,41.5778,41.5778,102739.0
2022-05-27 13:45:00,44.16,44.19,44.13,44.18,87711.0,41.5872,41.6154,41.5589,41.606,87711.0
2022-05-27 13:50:00,44.17,44.21,44.15,44.21,72277.0,41.5966,41.6343,41.5778,41.6343,72277.0
2022-05-27 13:55:00,44.21,44.24,44.19,44.23,86750.0,41.6343,41.6625,41.6154,41.6531,86750.0
2022-05-27 14:00:00,44.24,44.24,44.2,44.22,113603.0,41.6625,41.6625,41.6248,41.6437,113603.0
2022-05-27 14:05:00,44.22,44.27,44.17,44.27,103853.0,41.6437,41.6908,41.5966,41.6908,103853.0
2022-05-27 14:10:00,44.27,44.29,44.25,44.28,108619.0,41.6908,41.7096,41.6719,41.7002,108619.0
2022-05-27 14:15:00,44.27,44.34,44.27,44.32,159969.0,41.6908,41.7567,41.6908,41.7379,159969.0
2022-05-27 14:20:00,44.32,44.36,44.32,44.34,219582.0,41.7379,41.7755,41.7379,41.7567,219582.0
2022-05-27 14:25:00,44.35,44.36,44.3,44.3,187120.0,41.7661,41.7755,41.719,41.719,187120.0
2022-05-27 14:30:00,44.3,44.32,44.29,44.32,112907.0,41.719,41.7379,41.7096,41.7379,112907.0
2022-05-27 14:35:00,44.33,44.35,44.3,44.34,172157.0,41.7473,41.7661,41.719,41.7567,172157.0
2022-05-27 14:40:00,44.34,44.35,44.3,44.35,171628.0,41.7567,41.7661,41.719,41.7661,171628.0
2022-05-27 14:45:00,44.35,44.37,44.32,44.36,199191.0,41.7661,41.7849,41.7379,41.7755,199191.0
2022-05-27 14:50:00,44.36,44.38,44.33,44.34,228800.0,41.7755,41.7944,41.7473,41.7567,228800.0
2022-05-27 14:55:00,44.34,44.37,44.32,44.34,115537.0,41.7567,41.7849,41.7379,41.7567,115537.0
2022-05-27 15:00:00,44.34,44.37,44.31,44.36,158803.0,41.7567,41.7849,41.7284,41.7755,158803.0
2022-05-27 15:05:00,44.36,44.41,44.35,44.41,356175.0,41.7755,41.8226,41.7661,41.8226,356175.0
2022-05-27 15:10:00,44.41,44.43,44.37,44.43,374143.0,41.8226,41.8414,41.7849,41.8414,374143.0
2022-05-27 15:15:00,44.43,44.45,44.4,44.44,379198.0,41.8414,41.8603,41.8132,41.8509,379198.0
2022-05-27 15:20:00,44.44,44.48,44.43,44.46,300765.0,41.8509,41.8885,41.8414,41.8697,300765.0
2022-05-27 15:25:00,44.47,44.53,44.46,44.5,373849.0,41.8791,41.9356,41.8697,41.9074,373849.0
2022-05-27 15:30:00,44.5,44.52,44.42,44.43,323324.0,41.9074,41.9262,41.832,41.8414,323324.0
2022-05-27 15:35:00,44.43,44.45,44.39,44.45,347084.0,41.8414,41.8603,41.8038,41.8603,347084.0
2022-05-27 15:40:00,44.45,44.48,44.4,44.47,352403.0,41.8603,41.8885,41.8132,41.8791,352403.0
2022-05-27 15:45:00,44.47,44.48,44.34,44.4,439708.0,41.8791,41.8885,41.7567,41.8132,439708.0
2022-05-27 15:50:00,44.4,44.5,44.37,44.45,857196.0,41.8132,41.9074,41.7849,41.8603,857196.0
2022-05-27 15:55:00,44.45,44.55,44.43,44.54,1789121.0,41.8603,41.9545,41.8414,41.945,1789121.0
2022-05-31 09:30:00,44.25,44.35,43.82,43.83,1190946.0,41.6719,41.7661,41.267,41.2764,1190946.0
2022-05-31 09:35:00,43.84,43.93,43.64,43.91,652674.0,41.2858,41.3706,41.0975,41.3517,652674.0
2022-05-31 09:40:00,43.91,43.99,43.75,43.81,471213.0,41.3517,41.4271,41.2011,41.2576,471213.0
2022-05-31 09:45:00,43.82,43.94,43.81,43.83,283501.0,41.267,41.38,41.2576,41.2764,283501.0
2022-05-31 09:50:00,43.82,43.89,43.74,43.86,225929.0,41.267,41.3329,41.1916,41.3047,225929.0
2022-05-31 09:55:00,43.86,43.93,43.82,43.91,242073.0,41.3047,41.3706,41.267,41.3517,242073.0
2022-05-31 10:00:00,43.91,43.98,43.86,43.91,301702.0,41.3517,41.4177,41.3047,41.3517,301702.0
2022-05-31 10:05:00,43.91,44.0,43.9,43.91,170498.0,41.3517,41.4365,41.3423,41.3517,170498.0
2022-05-31 10:10:00,43.92,44.08,43.88,44.07,230958.0,41.3612,41.5118,41.3235,41.5024,230958.0
2022-05-31 10:15:00,44.08,44.15,44.04,44.11,239622.0,41.5118,41.5778,41.4742,41.5401,239622.0
2022-05-31 10:20:00,44.11,44.25,44.1,44.22,222200.0,41.5401,41.6719,41.5307,41.6437,222200.0
2022-05-31 10:25:00,44.22,44.26,44.16,44.18,124106.0,41.6437,41.6813,41.5872,41.606,124106.0
2022-05-31 10:30:00,44.18,44.34,44.17,44.26,168579.0,41.606,41.7567,41.5966,41.6813,168579.0
2022-05-31 10:35:00,44.26,44.32,44.23,44.27,167024.0,41.6813,41.7379,41.6531,41.6908,167024.0
2022-05-31 10:40:00,44.27,44.33,44.24,44.29,240725.0,41.6908,41.7473,41.6625,41.7096,240725.0
2022-05-31 10:45:00,44.29,44.37,44.25,44.27,228637.0,41.7096,41.7849,41.6719,41.6908,228637.0
2022-05-31 10:50:00,44.26,44.3,44.21,44.26,149292.0,41.6813,41.719,41.6343,41.6813,149292.0
2022-05-31 10:55:00,44.26,44.27,44.16,44.19,148542.0,41.6813,41.6908,41.5872,41.6154,148542.0
2022-05-31 11:00:00,44.19,44.26,44.18,44.26,207894.0,41.6154,41.6813,41.606,41.6813,207894.0
2022-05-31 11:05:00,44.25,44.28,44.07,44.09,243198.0,41.6719,41.7002,41.5024,41.5213,243198.0
2022-05-31 11:10:00,44.09,44.17,44.07,44.11,164347.0,41.5213,41.5966,41.5024,41.5401,164347.0
2022-05-31 11:15:00,44.1,44.15,44.08,44.13,104118.0,41.5307,41.5778,41.5118,41.5589,104118.0
2022-05-31 11:20:00,44.12,44.19,44.1,44.13,115630.0,41.5495,41.6154,41.5307,41.5589,115630.0
2022-05-31 11:25:00,44.12,44.18,44.1,44.14,178037.0,41.5495,41.606,41.5307,41.5683,178037.0
2022-05-31 11:30:00,44.13,44.21,44.08,44.17,179160.0,41.5589,41.6343,41.5118,41.5966,179160.0
2022-05-31 11:35:00,44.17,44.4,44.15,44.4,178152.0,41.5966,41.8132,41.5778,41.8132,178152.0
2022-05-31 11:40:00,44.39,44.44,44.35,44.39,261728.0,41.8038,41.8509,41.7661,41.8038,261728.0
2022-05-31 11:45:00,44.39,44.47,44.38,44.46,119306.0,41.8038,41.8791,41.7944,41.8697,119306.0
2022-05-31 11:50:00,44.46,44.58,44.45,44.55,160790.0,41.8697,41.9827,41.8603,41.9545,160790.0
2022-05-31 11:55:00,44.55,44.61,44.54,44.61,158835.0,41.9545,42.011,41.945,42.011,158835.0
2022-05-31 12:00:00,44.61,44.74,44.57,44.73,183966.0,42.011,42.1334,41.9733,42.124,183966.0
2022-05-31 12:05:00,44.73,44.75,44.63,44.64,136395.0,42.124,42.1428,42.0298,42.0392,136395.0
2022-05-31 12:10:00,44.64,44.66,44.57,44.57,80190.0,42.0392,42.058,41.9733,41.9733,80190.0
2022-05-31 12:15:00,44.57,44.59,44.49,44.56,171161.0,41.9733,41.9921,41.8979,41.9639,171161.0
2022-05-31 12:20:00,44.57,44.57,44.45,44.48,126732.0,41.9733,41.9733,41.8603,41.8885,126732.0
2022-05-31 12:25:00,44.48,44.55,44.48,44.55,95210.0,41.8885,41.9545,41.8885,41.9545,95210.0
2022-05-31 12:30:00,44.55,44.55,44.5,44.53,57815.0,41.9545,41.9545,41.9074,41.9356,57815.0
2022-05-31 12:35:00,44.54,44.66,44.53,44.66,102327.0,41.945,42.058,41.9356,42.058,102327.0
2022-05-31 12:40:00,44.66,44.72,44.63,44.69,82000.0,42.058,42.1145,42.0298,42.0863,82000.0
2022-05-31 12:45:00,44.69,44.71,44.63,44.66,85904.0,42.0863,42.1051,42.0298,42.058,85904.0
2022-05-31 12:50:00,44.67,44.71,44.66,44.7,52992.0,42.0675,42.1051,42.058,42.0957,52992.0
2022-05-31 12:55:00,44.7,44.74,44.66,44.68,108880.0,42.0957,42.1334,42.058,42.0769,108880.0
2022-05-31 13:00:00,44.69,44.7,44.59,44.64,173811.0,42.0863,42.0957,41.9921,42.0392,173811.0
2022-05-31 13:05:00,44.63,44.75,44.63,44.73,106317.0,42.0298,42.1428,42.0298,42.124,106317.0
2022-05-31 13:10:00,44.73,44.73,44.63,44.66,95348.0,42.124,42.124,42.0298,42.058,95348.0
2022-05-31 13:15:00,44.67,44.68,44.53,44.54,87838.0,42.0675,42.0769,41.9356,41.945,87838.0
2022-05-31 13:20:00,44.55,44.55,44.49,44.53,59021.0,41.9545,41.9545,41.8979,41.9356,59021.0
2022-05-31 13:25:00,44.52,44.57,44.43,44.47,130209.0,41.9262,41.9733,41.8414,41.8791,130209.0
2022-05-31 13:30:00,44.47,44.54,44.42,44.53,150312.0,41.8791,41.945,41.832,41.9356,150312.0
2022-05-31 13:35:00,44.53,44.56,44.44,44.48,164413.0,41.9356,41.9639,41.8509,41.8885,164413.0
2022-05-31 13:40:00,44.48,44.56,44.47,44.56,129802.0,41.8885,41.9639,41.8791,41.9639,129802.0
2022-05-31 13:45:00,44.55,44.59,44.5,44.54,123680.0,41.9545,41.9921,41.9074,41.945,123680.0
2022-05-31 13:50:00,44.54,44.64,44.52,44.58,226490.0,41.945,42.0392,41.9262,41.9827,226490.0
2022-05-31 13:55:00,44.58,44.6,44.5,44.54,1154965.0,41.9827,42.0015,41.9074,41.945,1154965.0
2022-05-31 14:00:00,44.54,44.54,44.48,44.49,491799.0,41.945,41.945,41.8885,41.8979,491799.0
2022-05-31 14:05:00,44.49,44.57,44.47,44.57,338654.0,41.8979,41.9733,41.8791,41.9733,338654.0
2022-05-31 14:10:00,44.57,44.66,44.56,44.64,194773.0,41.9733,42.058,41.9639,42.0392,194773.0
2022-05-31 14:15:00,44.63,44.68,44.6,44.66,105867.0,42.0298,42.0769,42.0015,42.058,105867.0
2022-05-31 14:20:00,44.67,44.69,44.56,44.62,170828.0,42.0675,42.0863,41.9639,42.0204,170828.0
2022-05-31 14:25:00,44.62,44.62,44.56,44.61,192183.0,42.0204,42.0204,41.9639,42.011,192183.0
2022-05-31 14:30:00,44.61,44.66,44.56,44.58,258257.0,42.011,42.058,41.9639,41.9827,258257.0
2022-05-31 14:35:00,44.58,44.63,44.55,44.59,176507.0,41.9827,42.0298,41.9545,41.9921,176507.0
2022-05-31 14:40:00,44.58,44.6,44.48,44.48,140418.0,41.9827,42.0015,41.8885,41.8885,140418.0
2022-05-31 14:45:00,44.48,44.48,44.21,44.28,1228848.0,41.8885,41.8885,41.6343,41.7002,1228848.0
2022-05-31 14:50:00,44.27,44.32,44.14,44.16,272280.0,41.6908,41.7379,41.5683,41.5872,272280.0
2022-05-31 14:55:00,44.16,44.26,44.12,44.25,338291.0,41.5872,41.6813,41.5495,41.6719,338291.0
2022-05-31 15:00:00,44.25,44.29,44.14,44.23,317924.0,41.6719,41.7096,41.5683,41.6531,317924.0
2022-05-31 15:05:00,44.23,44.39,44.19,44.38,311785.0,41.6531,41.8038,41.6154,41.7944,311785.0
2022-05-31 15:10:00,44.38,44.4,44.28,44.35,251341.0,41.7944,41.8132,41.7002,41.7661,251341.0
2022-05-31 15:15:00,44.36,44.5,44.35,44.41,377079.0,41.7755,41.9074,41.7661,41.8226,377079.0
2022-05-31 15:20:00,44.41,44.52,44.39,44.5,210071.0,41.8226,41.9262,41.8038,41.9074,210071.0
2022-05-31 15:25:00,44.5,44.54,44.44,44.48,314005.0,41.9074,41.945,41.8509,41.8885,314005.0
2022-05-31 15:30:00,44.49,44.63,44.48,44.61,403017.0,41.8979,42.0298,41.8885,42.011,403017.0
2022-05-31 15:35:00,44.6,44.61,44.52,44.53,401370.0,42.0015,42.011,41.9262,41.9356,401370.0
2022-05-31 15:40:00,44.53,44.58,44.47,44.48,332880.0,41.9356,41.9827,41.8791,41.8885,332880.0
2022-05-31 15:45:00,44.47,44.56,44.4,44.41,504524.0,41.8791,41.9639,41.8132,41.8226,504524.0
2022-05-31 15:50:00,44.41,44.62,44.38,44.5,1265352.0,41.8226,42.0204,41.7944,41.9074,1265352.0
2022-05-31 15:55:00,44.5,44.52,44.4,44.42,2139574.0,41.9074,41.9262,41.8132,41.832,2139574.0
2022-06-01 09:30:00,44.91,44.93,44.73,44.8,1382755.0,42.2935,42.3123,42.124,42.1899,1382755.0
2022-06-01 09:35:00,44.8,44.84,44.53,44.53,430509.0,42.1899,42.2276,41.9356,41.9356,430509.0
2022-06-01 09:40:00,44.54,44.62,44.51,44.6,315035.0,41.945,42.0204,41.9168,42.0015,315035.0
2022-06-01 09:45:00,44.6,44.77,44.54,44.61,306084.0,42.0015,42.1616,41.945,42.011,306084.0
2022-06-01 09:50:00,44.61,44.73,44.59,44.71,170464.0,42.011,42.124,41.9921,42.1051,170464.0
2022-06-01 09:55:00,44.71,44.75,44.6,44.67,187439.0,42.1051,42.1428,42.0015,42.0675,187439.0
2022-06-01 10:00:00,44.67,44.71,44.45,44.65,386718.0,42.0675,42.1051,41.8603,42.0486,386718.0
2022-06-01 10:05:00,44.66,44.66,44.45,44.52,240723.0,42.058,42.058,41.8603,41.9262,240723.0
2022-06-01 10:10:00,44.53,44.62,44.53,44.62,235274.0,41.9356,42.0204,41.9356,42.0204,235274.0
2022-06-01 10:15:00,44.61,44.62,44.4,44.43,219655.0,42.011,42.0204,41.8132,41.8414,219655.0
2022-06-01 10:20:00,44.42,44.58,44.41,44.5,278296.0,41.832,41.9827,41.8226,41.9074,278296.0
2022-06-01 10:25:00,44.5,44.57,44.39,44.46,326965.0,41.9074,41.9733,41.8038,41.8697,326965.0
2022-06-01 10:30:00,44.46,44.53,44.38,44.39,344826.0,41.8697,41.9356,41.7944,41.8038,344826.0
2022-06-01 10:35:00,44.38,44.39,44.29,44.34,478741.0,41.7944,41.8038,41.7096,41.7567,478741.0
2022-06-01 10:40:00,44.35,44.39,44.33,44.38,410586.0,41.7661,41.8038,41.7473,41.7944,410586.0
2022-06-01 10:45:00,44.38,44.39,44.24,44.26,157752.0,41.7944,41.8038,41.6625,41.6813,157752.0
2022-06-01 10:50:00,44.26,44.37,44.22,44.36,398007.0,41.6813,41.7849,41.6437,41.7755,398007.0
2022-06-01 10:55:00,44.36,44.38,44.27,44.29,169536.0,41.7755,41.7944,41.6908,41.7096,169536.0
2022-06-01 11:00:00,44.29,44.31,44.19,44.22,277358.0,41.7096,41.7284,41.6154,41.6437,277358.0
2022-06-01 11:05:00,44.22,44.25,44.17,44.17,175240.0,41.6437,41.6719,41.5966,41.5966,175240.0
2022-06-01 11:10:00,44.17,44.27,44.17,44.21,175823.0,41.5966,41.6908,41.5966,41.6343,175823.0
2022-06-01 11:15:00,44.21,44.22,44.03,44.07,369883.0,41.6343,41.6437,41.4647,41.5024,369883.0
2022-06-01 11:20:00,44.05,44.06,43.9,43.97,230653.0,41.4836,41.493,41.3423,41.4082,230653.0
2022-06-01 11:25:00,43.98,44.03,43.92,44.03,191448.0,41.4177,41.4647,41.3612,41.4647,191448.0
2022-06-01 11:30:00,44.03,44.07,43.97,44.0,140625.0,41.4647,41.5024,41.4082,41.4365,140625.0
2022-06-01 11:35:00,44.01,44.03,43.93,43.99,187535.0,41.4459,41.4647,41.3706,41.4271,187535.0
2022-06-01 11:40:00,43.98,43.98,43.84,43.85,137516.0,41.4177,41.4177,41.2858,41.2952,137516.0
2022-06-01 11:45:00,43.84,43.91,43.8,43.81,730263.0,41.2858,41.3517,41.2482,41.2576,730263.0
2022-06-01 11:50:00,43.8,43.8,43.71,43.78,309582.0,41.2482,41.2482,41.1634,41.2293,309582.0
2022-06-01 11:55:00,43.77,43.82,43.73,43.73,148632.0,41.2199,41.267,41.1822,41.1822,148632.0
2022-06-01 12:00:00,43.73,43.74,43.57,43.58,494279.0,41.1822,41.1916,41.0316,41.041,494279.0
2022-06-01 12:05:00,43.58,43.74,43.57,43.63,315880.0,41.041,41.1916,41.0316,41.0881,315880.0
2022-06-01 12:10:00,43.63,43.68,43.53,43.67,246474.0,41.0881,41.1351,40.9939,41.1257,246474.0
2022-06-01 12:15:00,43.66,43.73,43.61,43.71,240749.0,41.1163,41.1822,41.0692,41.1634,240749.0
2022-06-01 12:20:00,43.7,43.76,43.66,43.69,774140.0,41.154,41.2105,41.1163,41.1446,774140.0
2022-06-01 12:25:00,43.69,43.74,43.61,43.62,790502.0,41.1446,41.1916,41.0692,41.0786,790502.0
2022-06-01 12:30:00,43.61,43.76,43.6,43.68,243031.0,41.0692,41.2105,41.0598,41.1351,243031.0
2022-06-01 12:35:00,43.68,43.7,43.64,43.69,191807.0,41.1351,41.154,41.0975,41.1446,191807.0
2022-06-01 12:40:00,43.69,43.73,43.6,43.61,183732.0,41.1446,41.1822,41.0598,41.0692,183732.0
2022-06-01 12:45:00,43.6,43.69,43.57,43.61,219202.0,41.0598,41.1446,41.0316,41.0692,219202.0
2022-06-01 12:50:00,43.61,43.69,43.52,43.68,205472.0,41.0692,41.1446,40.9845,41.1351,205472.0
2022-06-01 12:55:00,43.68,43.68,43.62,43.65,171600.0,41.1351,41.1351,41.0786,41.1069,171600.0
2022-06-01 13:00:00,43.64,43.67,43.59,43.6,123346.0,41.0975,41.1257,41.0504,41.0598,123346.0
2022-06-01 13:05:00,43.59,43.75,43.59,43.75,151252.0,41.0504,41.2011,41.0504,41.2011,151252.0
2022-06-01 13:10:00,43.75,43.76,43.65,43.66,303910.0,41.2011,41.2105,41.1069,41.1163,303910.0
2022-06-01 13:15:00,43.67,43.8,43.66,43.8,510640.0,41.1257,41.2482,41.1163,41.2482,510640.0
2022-06-01 13:20:00,43.79,43.85,43.75,43.78,231170.0,41.2387,41.2952,41.2011,41.2293,231170.0
2022-06-01 13:25:00,43.78,43.89,43.78,43.83,157505.0,41.2293,41.3329,41.2293,41.2764,157505.0
2022-06-01 13:30:00,43.84,43.85,43.78,43.84,125563.0,41.2858,41.2952,41.2293,41.2858,125563.0
2022-06-01 13:35:00,43.85,43.96,43.85,43.94,114471.0,41.2952,41.3988,41.2952,41.38,114471.0
2022-06-01 13:40:00,43.93,43.94,43.87,43.93,164207.0,41.3706,41.38,41.3141,41.3706,164207.0
2022-06-01 13:45:00,43.93,43.94,43.88,43.91,107754.0,41.3706,41.38,41.3235,41.3517,107754.0
2022-06-01 13:50:00,43.91,43.92,43.83,43.84,95810.0,41.3517,41.3612,41.2764,41.2858,95810.0
2022-06-01 13:55:00,43.84,43.95,43.83,43.9,121284.0,41.2858,41.3894,41.2764,41.3423,121284.0
2022-06-01 14:00:00,43.89,43.99,43.89,43.98,113793.0,41.3329,41.4271,41.3329,41.4177,113793.0
2022-06-01 14:05:00,43.97,44.01,43.92,44.01,153424.0,41.4082,41.4459,41.3612,41.4459,153424.0
2022-06-01 14:10:00,44.0,44.08,43.96,44.04,133731.0,41.4365,41.5118,41.3988,41.4742,133731.0
2022-06-01 14:15:00,44.04,44.09,43.97,44.01,131269.0,41.4742,41.5213,41.4082,41.4459,131269.0
2022-06-01 14:20:00,44.01,44.15,43.97,44.15,308416.0,41.4459,41.5778,41.4082,41.5778,308416.0
2022-06-01 14:25:00,44.16,44.26,44.14,44.25,322039.0,41.5872,41.6813,41.5683,41.6719,322039.0
2022-06-01 14:30:00,44.26,44.29,44.21,44.28,154221.0,41.6813,41.7096,41.6343,41.7002,154221.0
2022-06-01 14:35:00,44.27,44.3,44.21,44.22,153024.0,41.6908,41.719,41.6343,41.6437,153024.0
2022-06-01 14:40:00,44.22,44.36,44.21,44.36,140376.0,41.6437,41.7755,41.6343,41.7755,140376.0
2022-06-01 14:45:00,44.37,44.38,44.28,44.32,174330.0,41.7849,41.7944,41.7002,41.7379,174330.0
2022-06-01 14:50:00,44.32,44.33,44.24,44.25,136992.0,41.7379,41.7473,41.6625,41.6719,136992.0
2022-06-01 14:55:00,44.26,44.29,44.18,44.25,152921.0,41.6813,41.7096,41.606,41.6719,152921.0
2022-06-01 15:00:00,44.25,44.27,44.14,44.18,135463.0,41.6719,41.6908,41.5683,41.606,135463.0
2022-06-01 15:05:00,44.18,44.28,44.18,44.23,167076.0,41.606,41.7002,41.606,41.6531,167076.0
2022-06-01 15:10:00,44.23,44.37,44.22,44.34,230051.0,41.6531,41.7849,41.6437,41.7567,230051.0
2022-06-01 15:15:00,44.33,44.41,44.3,44.34,165439.0,41.7473,41.8226,41.719,41.7567,165439.0
2022-06-01 15:20:00,44.34,44.39,44.32,44.34,153118.0,41.7567,41.8038,41.7379,41.7567,153118.0
2022-06-01 15:25:00,44.34,44.34,44.27,44.3,193739.0,41.7567,41.7567,41.6908,41.719,193739.0
2022-06-01 15:30:00,44.3,44.3,44.22,44.25,299273.0,41.719,41.719,41.6437,41.6719,299273.0
2022-06-01 15:35:00,44.25,44.33,44.2,44.33,251657.0,41.6719,41.7473,41.6248,41.7473,251657.0
2022-06-01 15:40:00,44.33,44.41,44.32,44.35,382782.0,41.7473,41.8226,41.7379,41.7661,382782.0
2022-06-01 15:45:00,44.34,44.41,44.29,44.39,299380.0,41.7567,41.8226,41.7096,41.8038,299380.0
2022-06-01 15:50:00,44.39,44.47,44.2,44.22,672667.0,41.8038,41.8791,41.6248,41.6437,672667.0
2022-06-01 15:55:00,44.22,44.23,44.08,44.1,1404531.0,41.6437,41.6531,41.5118,41.5307,1404531.0
2022-06-02 09:30:00,44.19,44.22,43.97,44.2,932158.0,41.6154,41.6437,41.4082,41.6248,932158.0
2022-06-02 09:35:00,44.2,44.21,43.94,44.12,266844.0,41.6248,41.6343,41.38,41.5495,266844.0
2022-06-02 09:40:00,44.12,44.18,44.0,44.12,540263.0,41.5495,41.606,41.4365,41.5495,540263.0
2022-06-02 09:45:00,44.12,44.31,44.1,44.31,284413.0,41.5495,41.7284,41.5307,41.7284,284413.0
2022-06-02 09:50:00,44.3,44.32,44.18,44.19,341145.0,41.719,41.7379,41.606,41.6154,341145.0
2022-06-02 09:55:00,44.19,44.21,43.94,44.09,272807.0,41.6154,41.6343,41.38,41.5213,272807.0
2022-06-02 10:00:00,44.09,44.23,44.07,44.11,200896.0,41.5213,41.6531,41.5024,41.5401,200896.0
2022-06-02 10:05:00,44.11,44.14,44.05,44.07,184792.0,41.5401,41.5683,41.4836,41.5024,184792.0
2022-06-02 10:10:00,44.07,44.39,44.05,44.34,415416.0,41.5024,41.8038,41.4836,41.7567,415416.0
2022-06-02 10:15:00,44.34,44.38,44.2,44.22,246021.0,41.7567,41.7944,41.6248,41.6437,246021.0
2022-06-02 10:20:00,44.22,44.27,44.05,44.07,247806.0,41.6437,41.6908,41.4836,41.5024,247806.0
2022-06-02 10:25:00,44.07,44.14,44.03,44.13,266148.0,41.5024,41.5683,41.4647,41.5589,266148.0
2022-06-02 10:30:00,44.12,44.22,44.09,44.18,249701.0,41.5495,41.6437,41.5213,41.606,249701.0
2022-06-02 10:35:00,44.18,44.24,44.1,44.21,200521.0,41.606,41.6625,41.5307,41.6343,200521.0
2022-06-02 10:40:00,44.22,44.27,44.16,44.23,172679.0,41.6437,41.6908,41.5872,41.6531,172679.0
2022-06-02 10:45:00,44.22,44.35,44.19,44.32,158310.0,41.6437,41.7661,41.6154,41.7379,158310.0
2022-06-02 10:50:00,44.32,44.33,44.21,44.21,152999.0,41.7379,41.7473,41.6343,41.6343,152999.0
2022-06-02 10:55:00,44.22,44.25,44.15,44.23,413048.0,41.6437,41.6719,41.5778,41.6531,413048.0
2022-06-02 11:00:00,44.23,44.34,44.18,44.26,163743.0,41.6531,41.7567,41.606,41.6813,163743.0
2022-06-02 11:05:00,44.26,44.31,44.22,44.3,147272.0,41.6813,41.7284,41.6437,41.719,147272.0
2022-06-02 11:10:00,44.3,44.4,44.28,44.38,565354.0,41.719,41.8132,41.7002,41.7944,565354.0
2022-06-02 11:15:00,44.38,44.4,44.27,44.3,354873.0,41.7944,41.8132,41.6908,41.719,354873.0
2022-06-02 11:20:00,44.3,44.35,44.26,44.34,473868.0,41.719,41.7661,41.6813,41.7567,473868.0
2022-06-02 11:25:00,44.35,44.38,44.3,44.34,273033.0,41.7661,41.7944,41.719,41.7567,273033.0
2022-06-02 11:30:00,44.35,44.36,44.21,44.23,289178.0,41.7661,41.7755,41.6343,41.6531,289178.0
2022-06-02 11:35:00,44.22,44.25,44.2,44.21,139973.0,41.6437,41.6719,41.6248,41.6343,139973.0
2022-06-02 11:40:00,44.22,44.36,44.21,44.32,302368.0,41.6437,41.7755,41.6343,41.7379,302368.0
2022-06-02 11:45:00,44.31,44.41,44.27,44.41,110140.0,41.7284,41.8226,41.6908,41.8226,110140.0
2022-06-02 11:50:00,44.41,44.47,44.37,44.38,153924.0,41.8226,41.8791,41.7849,41.7944,153924.0
2022-06-02 11:55:00,44.38,44.41,44.33,44.34,85431.0,41.7944,41.8226,41.7473,41.7567,85431.0
2022-06-02 12:00:00,44.34,44.39,44.32,44.35,107575.0,41.7567,41.8038,41.7379,41.7661,107575.0
2022-06-02 12:05:00,44.35,44.41,44.33,44.36,150073.0,41.7661,41.8226,41.7473,41.7755,150073.0
2022-06-02 12:10:00,44.37,44.41,44.33,44.36,80936.0,41.7849,41.8226,41.7473,41.7755,80936.0
2022-06-02 12:15:00,44.37,44.38,44.32,44.34,73334.0,41.7849,41.7944,41.7379,41.7567,73334.0
2022-06-02 12:20:00,44.34,44.44,44.31,44.43,132857.0,41.7567,41.8509,41.7284,41.8414,132857.0
2022-06-02 12:25:00,44.44,44.49,44.4,44.44,117354.0,41.8509,41.8979,41.8132,41.8509,117354.0
2022-06-02 12:30:00,44.45,44.46,44.4,44.43,114681.0,41.8603,41.8697,41.8132,41.8414,114681.0
2022-06-02 12:35:00,44.42,44.5,44.39,44.49,281753.0,41.832,41.9074,41.8038,41.8979,281753.0
2022-06-02 12:40:00,44.5,44.53,44.4,44.44,166572.0,41.9074,41.9356,41.8132,41.8509,166572.0
2022-06-02 12:45:00,44.44,44.47,44.41,44.43,86301.0,41.8509,41.8791,41.8226,41.8414,86301.0
2022-06-02 12:50:00,44.43,44.49,44.41,44.47,169509.0,41.8414,41.8979,41.8226,41.8791,169509.0
2022-06-02 12:55:00,44.46,44.47,44.42,44.46,101621.0,41.8697,41.8791,41.832,41.8697,101621.0
2022-06-02 13:00:00,44.46,44.5,44.42,44.48,120328.0,41.8697,41.9074,41.832,41.8885,120328.0
2022-06-02 13:05:00,44.49,44.5,44.45,44.47,60314.0,41.8979,41.9074,41.8603,41.8791,60314.0
2022-06-02 13:10:00,44.47,44.48,44.34,44.38,99455.0,41.8791,41.8885,41.7567,41.7944,99455.0
2022-06-02 13:15:00,44.39,44.45,44.34,44.44,85232.0,41.8038,41.8603,41.7567,41.8509,85232.0
2022-06-02 13:20:00,44.44,44.48,44.4,44.43,184089.0,41.8509,41.8885,41.8132,41.8414,184089.0
2022-06-02 13:25:00,44.43,44.46,44.38,44.45,99597.0,41.8414,41.8697,41.7944,41.8603,99597.0
2022-06-02 13:30:00,44.44,44.55,44.44,44.53,178985.0,41.8509,41.9545,41.8509,41.9356,178985.0
2022-06-02 13:35:00,44.52,44.54,44.49,44.54,125976.0,41.9262,41.945,41.8979,41.945,125976.0
2022-06-02 13:40:00,44.54,44.54,44.47,44.52,148363.0,41.945,41.945,41.8791,41.9262,148363.0
2022-06-02 13:45:00,44.53,44.55,44.48,44.48,213774.0,41.9356,41.9545,41.8885,41.8885,213774.0
2022-06-02 13:50:00,44.49,44.5,44.46,44.48,158874.0,41.8979,41.9074,41.8697,41.8885,158874.0
2022-06-02 13:55:00,44.48,44.49,44.43,44.48,146089.0,41.8885,41.8979,41.8414,41.8885,146089.0
2022-06-02 14:00:00,44.48,44.55,44.44,44.55,181808.0,41.8885,41.9545,41.8509,41.9545,181808.0
2022-06-02 14:05:00,44.54,44.63,44.53,44.6,169064.0,41.945,42.0298,41.9356,42.0015,169064.0
2022-06-02 14:10:00,44.61,44.64,44.58,44.61,196127.0,42.011,42.0392,41.9827,42.011,196127.0
2022-06-02 14:15:00,44.62,44.72,44.59,44.71,279477.0,42.0204,42.1145,41.9921,42.1051,279477.0
2022-06-02 14:20:00,44.69,44.71,44.65,44.66,135660.0,42.0863,42.1051,42.0486,42.058,135660.0
2022-06-02 14:25:00,44.66,44.67,44.59,44.62,144480.0,42.058,42.0675,41.9921,42.0204,144480.0
2022-06-02 14:30:00,44.63,44.68,44.62,44.67,133863.0,42.0298,42.0769,42.0204,42.0675,133863.0
2022-06-02 14:35:00,44.68,44.69,44.64,44.68,159008.0,42.0769,42.0863,42.0392,42.0769,159008.0
2022-06-02 14:40:00,44.68,44.7,44.63,44.66,162765.0,42.0769,42.0957,42.0298,42.058,162765.0
2022-06-02 14:45:00,44.65,44.67,44.59,44.59,140895.0,42.0486,42.0675,41.9921,41.9921,140895.0
2022-06-02 14:50:00,44.59,44.65,44.58,44.61,191554.0,41.9921,42.0486,41.9827,42.011,191554.0
2022-06-02 14:55:00,44.61,44.62,44.49,44.51,256771.0,42.011,42.0204,41.8979,41.9168,256771.0
2022-06-02 15:00:00,44.51,44.57,44.46,44.54,409950.0,41.9168,41.9733,41.8697,41.945,409950.0
2022-06-02 15:05:00,44.54,44.56,44.5,44.53,172936.0,41.945,41.9639,41.9074,41.9356,172936.0
2022-06-02 15:10:00,44.53,44.59,44.5,44.58,169284.0,41.9356,41.9921,41.9074,41.9827,169284.0
2022-06-02 15:15:00,44.58,44.61,44.54,44.58,224827.0,41.9827,42.011,41.945,41.9827,224827.0
2022-06-02 15:20:00,44.58,44.58,44.52,44.58,166119.0,41.9827,41.9827,41.9262,41.9827,166119.0
2022-06-02 15:25:00,44.58,44.59,44.44,44.5,331963.0,41.9827,41.9921,41.8509,41.9074,331963.0
2022-06-02 15:30:00,44.49,44.55,44.48,44.55,264418.0,41.8979,41.9545,41.8885,41.9545,264418.0
2022-06-02 15:35:00,44.55,44.61,44.52,44.55,341538.0,41.9545,42.011,41.9262,41.9545,341538.0
2022-06-02 15:40:00,44.55,44.59,44.54,44.59,221709.0,41.9545,41.9921,41.945,41.9921,221709.0
2022-06-02 15:45:00,44.59,44.64,44.56,44.6,425510.0,41.9921,42.0392,41.9639,42.0015,425510.0
2022-06-02 15:50:00,44.6,44.76,44.6,44.74,923649.0,42.0015,42.1522,42.0015,42.1334,923649.0
2022-06-02 15:55:00,44.73,44.88,44.71,44.85,2165064.0,42.124,42.2652,42.1051,42.237,2165064.0
2022-06-03 09:30:00,44.1,44.25,43.96,44.18,761161.0,41.5307,41.6719,41.3988,41.606,761161.0
2022-06-03 09:35:00,44.18,44.22,43.99,44.09,488270.0,41.606,41.6437,41.4271,41.5213,488270.0
2022-06-03 09:40:00,44.1,44.11,43.81,43.82,379346.0,41.5307,41.5401,41.2576,41.267,379346.0
2022-06-03 09:45:00,43.82,43.9,43.75,43.88,373607.0,41.267,41.3423,41.2011,41.3235,373607.0
2022-06-03 09:50:00,43.89,43.9,43.75,43.8,219013.0,41.3329,41.3423,41.2011,41.2482,219013.0
2022-06-03 09:55:00,43.8,43.94,43.78,43.9,289380.0,41.2482,41.38,41.2293,41.3423,289380.0
2022-06-03 10:00:00,43.9,44.01,43.84,43.9,289242.0,41.3423,41.4459,41.2858,41.3423,289242.0
2022-06-03 10:05:00,43.89,43.91,43.78,43.87,275798.0,41.3329,41.3517,41.2293,41.3141,275798.0
2022-06-03 10:10:00,43.86,43.89,43.77,43.86,209811.0,41.3047,41.3329,41.2199,41.3047,209811.0
2022-06-03 10:15:00,43.86,43.97,43.83,43.93,387115.0,41.3047,41.4082,41.2764,41.3706,387115.0
2022-06-03 10:20:00,43.92,43.97,43.85,43.88,199114.0,41.3612,41.4082,41.2952,41.3235,199114.0
2022-06-03 10:25:00,43.89,43.89,43.75,43.79,139258.0,41.3329,41.3329,41.2011,41.2387,139258.0
2022-06-03 10:30:00,43.78,43.83,43.69,43.78,232574.0,41.2293,41.2764,41.1446,41.2293,232574.0
2022-06-03 10:35:00,43.79,43.81,43.65,43.68,186510.0,41.2387,41.2576,41.1069,41.1351,186510.0
2022-06-03 10:40:00,43.68,43.75,43.63,43.74,157243.0,41.1351,41.2011,41.0881,41.1916,157243.0
2022-06-03 10:45:00,43.74,43.8,43.68,43.77,168469.0,41.1916,41.2482,41.1351,41.2199,168469.0
2022-06-03 10:50:00,43.77,43.83,43.74,43.76,113306.0,41.2199,41.2764,41.1916,41.2105,113306.0
2022-06-03 10:55:00,43.76,43.84,43.75,43.78,132865.0,41.2105,41.2858,41.2011,41.2293,132865.0
2022-06-03 11:00:00,43.77,43.81,43.68,43.73,281447.0,41.2199,41.2576,41.1351,41.1822,281447.0
2022-06-03 11:05:00,43.73,43.73,43.64,43.66,241150.0,41.1822,41.1822,41.0975,41.1163,241150.0
2022-06-03 11:10:00,43.66,43.67,43.56,43.63,291295.0,41.1163,41.1257,41.0221,41.0881,291295.0
2022-06-03 11:15:00,43.63,43.7,43.62,43.69,181914.0,41.0881,41.154,41.0786,41.1446,181914.0
2022-06-03 11:20:00,43.69,43.7,43.65,43.7,147202.0,41.1446,41.154,41.1069,41.154,147202.0
2022-06-03 11:25:00,43.7,43.71,43.63,43.69,179462.0,41.154,41.1634,41.0881,41.1446,179462.0
2022-06-03 11:30:00,43.68,43.78,43.67,43.77,233252.0,41.1351,41.2293,41.1257,41.2199,233252.0
2022-06-03 11:35:00,43.77,43.81,43.73,43.77,315227.0,41.2199,41.2576,41.1822,41.2199,315227.0
2022-06-03 11:40:00,43.78,43.81,43.76,43.79,161659.0,41.2293,41.2576,41.2105,41.2387,161659.0
2022-06-03 11:45:00,43.78,43.8,43.74,43.76,132770.0,41.2293,41.2482,41.1916,41.2105,132770.0
2022-06-03 11:50:00,43.75,43.76,43.7,43.71,191250.0,41.2011,41.2105,41.154,41.1634,191250.0
2022-06-03 11:55:00,43.71,43.73,43.68,43.72,184829.0,41.1634,41.1822,41.1351,41.1728,184829.0
2022-06-03 12:00:00,43.72,43.77,43.71,43.73,257847.0,41.1728,41.2199,41.1634,41.1822,257847.0
2022-06-03 12:05:00,43.73,43.76,43.68,43.7,124318.0,41.1822,41.2105,41.1351,41.154,124318.0
2022-06-03 12:10:00,43.71,43.75,43.69,43.7,151898.0,41.1634,41.2011,41.1446,41.154,151898.0
2022-06-03 12:15:00,43.71,43.74,43.65,43.66,187588.0,41.1634,41.1916,41.1069,41.1163,187588.0
2022-06-03 12:20:00,43.65,43.77,43.64,43.75,327562.0,41.1069,41.2199,41.0975,41.2011,327562.0
2022-06-03 12:25:00,43.75,43.79,43.68,43.79,187115.0,41.2011,41.2387,41.1351,41.2387,187115.0
2022-06-03 12:30:00,43.8,43.8,43.72,43.75,151061.0,41.2482,41.2482,41.1728,41.2011,151061.0
2022-06-03 12:35:00,43.75,43.8,43.73,43.8,203652.0,41.2011,41.2482,41.1822,41.2482,203652.0
2022-06-03 12:40:00,43.8,43.8,43.73,43.76,141990.0,41.2482,41.2482,41.1822,41.2105,141990.0
2022-06-03 12:45:00,43.76,43.8,43.75,43.78,248607.0,41.2105,41.2482,41.2011,41.2293,248607.0
2022-06-03 12:50:00,43.77,43.84,43.74,43.84,246483.0,41.2199,41.2858,41.1916,41.2858,246483.0
2022-06-03 12:55:00,43.84,43.92,43.83,43.92,196340.0,41.2858,41.3612,41.2764,41.3612,196340.0
2022-06-03 13:00:00,43.92,44.05,43.9,44.04,207620.0,41.3612,41.4836,41.3423,41.4742,207620.0
2022-06-03 13:05:00,44.04,44.06,43.96,44.0,232144.0,41.4742,41.493,41.3988,41.4365,232144.0
2022-06-03 13:10:00,43.99,44.01,43.94,43.95,216076.0,41.4271,41.4459,41.38,41.3894,216076.0
2022-06-03 13:15:00,43.95,43.96,43.82,43.83,163069.0,41.3894,41.3988,41.267,41.2764,163069.0
2022-06-03 13:20:00,43.84,43.86,43.8,43.83,195732.0,41.2858,41.3047,41.2482,41.2764,195732.0
2022-06-03 13:25:00,43.83,43.86,43.75,43.78,258923.0,41.2764,41.3047,41.2011,41.2293,258923.0
2022-06-03 13:30:00,43.78,43.79,43.71,43.75,154135.0,41.2293,41.2387,41.1634,41.2011,154135.0
2022-06-03 13:35:00,43.76,43.8,43.72,43.79,129346.0,41.2105,41.2482,41.1728,41.2387,129346.0
2022-06-03 13:40:00,43.79,43.79,43.68,43.72,178311.0,41.2387,41.2387,41.1351,41.1728,178311.0
2022-06-03 13:45:00,43.73,43.76,43.7,43.76,78866.0,41.1822,41.2105,41.154,41.2105,78866.0
2022-06-03 13:50:00,43.76,43.79,43.74,43.75,70558.0,41.2105,41.2387,41.1916,41.2011,70558.0
2022-06-03 13:55:00,43.74,43.79,43.72,43.77,67241.0,41.1916,41.2387,41.1728,41.2199,67241.0
2022-06-03 14:00:00,43.77,43.78,43.71,43.75,94211.0,41.2199,41.2293,41.1634,41.2011,94211.0
2022-06-03 14:05:00,43.75,43.75,43.67,43.69,431663.0,41.2011,41.2011,41.1257,41.1446,431663.0
2022-06-03 14:10:00,43.69,43.72,43.68,43.7,170507.0,41.1446,41.1728,41.1351,41.154,170507.0
2022-06-03 14:15:00,43.7,43.83,43.68,43.83,131976.0,41.154,41.2764,41.1351,41.2764,131976.0
2022-06-03 14:20:00,43.83,43.83,43.78,43.79,110892.0,41.2764,41.2764,41.2293,41.2387,110892.0
2022-06-03 14:25:00,43.79,43.83,43.78,43.82,400171.0,41.2387,41.2764,41.2293,41.267,400171.0
2022-06-03 14:30:00,43.82,43.82,43.76,43.77,126563.0,41.267,41.267,41.2105,41.2199,126563.0
2022-06-03 14:35:00,43.77,43.79,43.68,43.7,95157.0,41.2199,41.2387,41.1351,41.154,95157.0
2022-06-03 14:40:00,43.7,43.71,43.66,43.71,98881.0,41.154,41.1634,41.1163,41.1634,98881.0
2022-06-03 14:45:00,43.71,43.72,43.66,43.7,85998.0,41.1634,41.1728,41.1163,41.154,85998.0
2022-06-03 14:50:00,43.7,43.73,43.67,43.7,104740.0,41.154,41.1822,41.1257,41.154,104740.0
2022-06-03 14:55:00,43.7,43.74,43.68,43.73,106184.0,41.154,41.1916,41.1351,41.1822,106184.0
2022-06-03 15:00:00,43.73,43.77,43.66,43.75,171547.0,41.1822,41.2199,41.1163,41.2011,171547.0
2022-06-03 15:05:00,43.75,43.75,43.63,43.66,193994.0,41.2011,41.2011,41.0881,41.1163,193994.0
2022-06-03 15:10:00,43.66,43.69,43.55,43.55,223147.0,41.1163,41.1446,41.0127,41.0127,223147.0
2022-06-03 15:15:00,43.55,43.55,43.51,43.54,260946.0,41.0127,41.0127,40.975,41.0033,260946.0
2022-06-03 15:20:00,43.54,43.56,43.51,43.55,179047.0,41.0033,41.0221,40.975,41.0127,179047.0
2022-06-03 15:25:00,43.55,43.59,43.52,43.55,734330.0,41.0127,41.0504,40.9845,41.0127,734330.0
2022-06-03 15:30:00,43.55,43.62,43.52,43.59,540490.0,41.0127,41.0786,40.9845,41.0504,540490.0
2022-06-03 15:35:00,43.59,43.61,43.56,43.59,670917.0,41.0504,41.0692,41.0221,41.0504,670917.0
2022-06-03 15:40:00,43.58,43.63,43.51,43.53,562462.0,41.041,41.0881,40.975,40.9939,562462.0
2022-06-03 15:45:00,43.52,43.56,43.45,43.53,997816.0,40.9845,41.0221,40.9185,40.9939,997816.0
2022-06-03 15:50:00,43.53,43.62,43.41,43.46,1483204.0,40.9939,41.0786,40.8809,40.928,1483204.0
2022-06-03 15:55:00,43.46,43.54,43.34,43.38,3378362.0,40.928,41.0033,40.815,40.8526,3378362.0
2022-06-06 09:30:00,43.81,43.97,43.67,43.86,1300250.0,41.2576,41.4082,41.1257,41.3047,1300250.0
2022-06-06 09:35:00,43.85,43.87,43.64,43.7,406682.0,41.2952,41.3141,41.0975,41.154,406682.0
2022-06-06 09:40:00,43.69,43.83,43.65,43.75,338230.0,41.1446,41.2764,41.1069,41.2011,338230.0
2022-06-06 09:45:00,43.76,43.82,43.66,43.7,148796.0,41.2105,41.267,41.1163,41.154,148796.0
2022-06-06 09:50:00,43.7,43.75,43.61,43.74,144755.0,41.154,41.2011,41.0692,41.1916,144755.0
2022-06-06 09:55:00,43.75,43.79,43.7,43.79,195587.0,41.2011,41.2387,41.154,41.2387,195587.0
2022-06-06 10:00:00,43.79,43.97,43.78,43.95,278007.0,41.2387,41.4082,41.2293,41.3894,278007.0
2022-06-06 10:05:00,43.94,44.04,43.9,43.98,250998.0,41.38,41.4742,41.3423,41.4177,250998.0
2022-06-06 10:10:00,43.98,44.01,43.92,43.99,168495.0,41.4177,41.4459,41.3612,41.4271,168495.0
2022-06-06 10:15:00,43.99,44.02,43.89,43.98,135487.0,41.4271,41.4553,41.3329,41.4177,135487.0
2022-06-06 10:20:00,43.98,44.0,43.94,43.97,127583.0,41.4177,41.4365,41.38,41.4082,127583.0
2022-06-06 10:25:00,43.97,44.01,43.92,43.95,196202.0,41.4082,41.4459,41.3612,41.3894,196202.0
2022-06-06 10:30:00,43.95,44.02,43.94,43.94,140573.0,41.3894,41.4553,41.38,41.38,140573.0
2022-06-06 10:35:00,43.94,43.96,43.88,43.93,142098.0,41.38,41.3988,41.3235,41.3706,142098.0
2022-06-06 10:40:00,43.94,43.96,43.81,43.91,169060.0,41.38,41.3988,41.2576,41.3517,169060.0
2022-06-06 10:45:00,43.91,43.96,43.89,43.96,127413.0,41.3517,41.3988,41.3329,41.3988,127413.0
2022-06-06 10:50:00,43.96,43.96,43.84,43.89,119093.0,41.3988,41.3988,41.2858,41.3329,119093.0
2022-06-06 10:55:00,43.89,43.9,43.82,43.88,140154.0,41.3329,41.3423,41.267,41.3235,140154.0
2022-06-06 11:00:00,43.88,43.9,43.82,43.83,90809.0,41.3235,41.3423,41.267,41.2764,90809.0
2022-06-06 11:05:00,43.83,43.86,43.73,43.75,165351.0,41.2764,41.3047,41.1822,41.2011,165351.0
2022-06-06 11:10:00,43.74,43.75,43.63,43.66,224631.0,41.1916,41.2011,41.0881,41.1163,224631.0
2022-06-06 11:15:00,43.66,43.67,43.51,43.51,285229.0,41.1163,41.1257,40.975,40.975,285229.0
2022-06-06 11:20:00,43.51,43.51,43.41,43.44,556500.0,40.975,40.975,40.8809,40.9091,556500.0
2022-06-06 11:25:00,43.44,43.53,43.41,43.52,183869.0,40.9091,40.9939,40.8809,40.9845,183869.0
2022-06-06 11:30:00,43.51,43.54,43.48,43.51,169929.0,40.975,41.0033,40.9468,40.975,169929.0
2022-06-06 11:35:00,43.51,43.54,43.45,43.49,119456.0,40.975,41.0033,40.9185,40.9562,119456.0
2022-06-06 11:40:00,43.5,43.56,43.49,43.52,190997.0,40.9656,41.0221,40.9562,40.9845,190997.0
2022-06-06 11:45:00,43.52,43.58,43.5,43.51,181546.0,40.9845,41.041,40.9656,40.975,181546.0
2022-06-06 11:50:00,43.51,43.58,43.49,43.58,126038.0,40.975,41.041,40.9562,41.041,126038.0
2022-06-06 11:55:00,43.58,43.6,43.54,43.55,134516.0,41.041,41.0598,41.0033,41.0127,134516.0
2022-06-06 12:00:00,43.54,43.54,43.35,43.39,242006.0,41.0033,41.0033,40.8244,40.862,242006.0
2022-06-06 12:05:00,43.39,43.44,43.35,43.35,100186.0,40.862,40.9091,40.8244,40.8244,100186.0
2022-06-06 12:10:00,43.36,43.36,43.27,43.29,146205.0,40.8338,40.8338,40.749,40.7679,146205.0
2022-06-06 12:15:00,43.29,43.37,43.27,43.33,165030.0,40.7679,40.8432,40.749,40.8055,165030.0
2022-06-06 12:20:00,43.33,43.37,43.29,43.29,128961.0,40.8055,40.8432,40.7679,40.7679,128961.0
2022-06-06 12:25:00,43.3,43.35,43.26,43.26,141642.0,40.7773,40.8244,40.7396,40.7396,141642.0
2022-06-06 12:30:00,43.26,43.32,43.21,43.32,191661.0,40.7396,40.7961,40.6925,40.7961,191661.0
2022-06-06 12:35:00,43.31,43.36,43.29,43.35,121948.0,40.7867,40.8338,40.7679,40.8244,121948.0
2022-06-06 12:40:00,43.34,43.37,43.32,43.34,123511.0,40.815,40.8432,40.7961,40.815,123511.0
2022-06-06 12:45:00,43.34,43.38,43.33,43.36,109066.0,40.815,40.8526,40.8055,40.8338,109066.0
2022-06-06 12:50:00,43.36,43.38,43.33,43.38,149103.0,40.8338,40.8526,40.8055,40.8526,149103.0
2022-06-06 12:55:00,43.38,43.41,43.34,43.35,112400.0,40.8526,40.8809,40.815,40.8244,112400.0
2022-06-06 13:00:00,43.36,43.37,43.3,43.33,132750.0,40.8338,40.8432,40.7773,40.8055,132750.0
2022-06-06 13:05:00,43.33,43.37,43.33,43.35,105406.0,40.8055,40.8432,40.8055,40.8244,105406.0
2022-06-06 13:10:00,43.34,43.35,43.26,43.29,105835.0,40.815,40.8244,40.7396,40.7679,105835.0
2022-06-06 13:15:00,43.29,43.3,43.22,43.25,146669.0,40.7679,40.7773,40.7019,40.7302,146669.0
2022-06-06 13:20:00,43.25,43.3,43.19,43.27,193654.0,40.7302,40.7773,40.6737,40.749,193654.0
2022-06-06 13:25:00,43.27,43.3,43.24,43.29,104264.0,40.749,40.7773,40.7208,40.7679,104264.0
2022-06-06 13:30:00,43.29,43.36,43.27,43.36,146911.0,40.7679,40.8338,40.749,40.8338,146911.0
2022-06-06 13:35:00,43.35,43.45,43.33,43.43,148097.0,40.8244,40.9185,40.8055,40.8997,148097.0
2022-06-06 13:40:00,43.44,43.5,43.42,43.47,136625.0,40.9091,40.9656,40.8903,40.9374,136625.0
2022-06-06 13:45:00,43.47,43.52,43.43,43.52,176962.0,40.9374,40.9845,40.8997,40.9845,176962.0
2022-06-06 13:50:00,43.52,43.59,43.51,43.55,209029.0,40.9845,41.0504,40.975,41.0127,209029.0
2022-06-06 13:55:00,43.56,43.63,43.55,43.61,121810.0,41.0221,41.0881,41.0127,41.0692,121810.0
2022-06-06 14:00:00,43.62,43.65,43.58,43.62,212599.0,41.0786,41.1069,41.041,41.0786,212599.0
2022-06-06 14:05:00,43.62,43.65,43.55,43.59,197267.0,41.0786,41.1069,41.0127,41.0504,197267.0
2022-06-06 14:10:00,43.59,43.63,43.58,43.59,90653.0,41.0504,41.0881,41.041,41.0504,90653.0
2022-06-06 14:15:00,43.58,43.6,43.54,43.58,96267.0,41.041,41.0598,41.0033,41.041,96267.0
2022-06-06 14:20:00,43.58,43.59,43.46,43.48,158327.0,41.041,41.0504,40.928,40.9468,158327.0
2022-06-06 14:25:00,43.48,43.49,43.37,43.41,178369.0,40.9468,40.9562,40.8432,40.8809,178369.0
2022-06-06 14:30:00,43.41,43.44,43.36,43.4,88318.0,40.8809,40.9091,40.8338,40.8715,88318.0
2022-06-06 14:35:00,43.4,43.41,43.29,43.33,201812.0,40.8715,40.8809,40.7679,40.8055,201812.0
2022-06-06 14:40:00,43.34,43.38,43.31,43.37,91457.0,40.815,40.8526,40.7867,40.8432,91457.0
2022-06-06 14:45:00,43.37,43.4,43.34,43.34,119568.0,40.8432,40.8715,40.815,40.815,119568.0
2022-06-06 14:50:00,43.34,43.34,43.23,43.33,169946.0,40.815,40.815,40.7114,40.8055,169946.0
2022-06-06 14:55:00,43.33,43.37,43.3,43.32,149929.0,40.8055,40.8432,40.7773,40.7961,149929.0
2022-06-06 15:00:00,43.32,43.37,43.29,43.32,177779.0,40.7961,40.8432,40.7679,40.7961,177779.0
2022-06-06 15:05:00,43.31,43.34,43.24,43.25,158247.0,40.7867,40.815,40.7208,40.7302,158247.0
2022-06-06 15:10:00,43.26,43.32,43.22,43.27,131496.0,40.7396,40.7961,40.7019,40.749,131496.0
2022-06-06 15:15:00,43.27,43.28,43.12,43.13,553261.0,40.749,40.7584,40.6078,40.6172,553261.0
2022-06-06 15:20:00,43.12,43.13,43.08,43.09,748737.0,40.6078,40.6172,40.5701,40.5795,748737.0
2022-06-06 15:25:00,43.1,43.14,43.08,43.14,263844.0,40.5889,40.6266,40.5701,40.6266,263844.0
2022-06-06 15:30:00,43.14,43.25,43.11,43.21,206943.0,40.6266,40.7302,40.5984,40.6925,206943.0
2022-06-06 15:35:00,43.21,43.25,43.14,43.21,225255.0,40.6925,40.7302,40.6266,40.6925,225255.0
2022-06-06 15:40:00,43.2,43.33,43.17,43.31,256213.0,40.6831,40.8055,40.6549,40.7867,256213.0
2022-06-06 15:45:00,43.31,43.33,43.21,43.23,250208.0,40.7867,40.8055,40.6925,40.7114,250208.0
2022-06-06 15:50:00,43.23,43.38,43.23,43.37,698114.0,40.7114,40.8526,40.7114,40.8432,698114.0
2022-06-06 15:55:00,43.37,43.37,43.28,43.34,1700489.0,40.8432,40.8432,40.7584,40.815,1700489.0
2022-06-07 09:30:00,43.07,43.08,42.66,42.9,874104.0,40.5607,40.5701,40.1746,40.4006,874104.0
2022-06-07 09:35:00,42.9,43.01,42.75,42.8,352198.0,40.4006,40.5042,40.2593,40.3064,352198.0
2022-06-07 09:40:00,42.81,42.85,42.7,42.77,365837.0,40.3158,40.3535,40.2122,40.2782,365837.0
2022-06-07 09:45:00,42.77,42.87,42.74,42.83,334308.0,40.2782,40.3723,40.2499,40.3347,334308.0
2022-06-07 09:50:00,42.83,43.02,42.83,42.96,331008.0,40.3347,40.5136,40.3347,40.4571,331008.0
2022-06-07 09:55:00,42.96,43.02,42.88,42.89,226282.0,40.4571,40.5136,40.3818,40.3912,226282.0
2022-06-07 10:00:00,42.89,42.99,42.85,42.98,203565.0,40.3912,40.4853,40.3535,40.4759,203565.0
2022-06-07 10:05:00,42.99,43.06,42.88,42.96,235392.0,40.4853,40.5513,40.3818,40.4571,235392.0
2022-06-07 10:10:00,42.95,42.97,42.85,42.93,158053.0,40.4477,40.4665,40.3535,40.4288,158053.0
2022-06-07 10:15:00,42.92,43.0,42.86,42.88,193183.0,40.4194,40.4948,40.3629,40.3818,193183.0
2022-06-07 10:20:00,42.88,43.04,42.85,43.01,138837.0,40.3818,40.5324,40.3535,40.5042,138837.0
2022-06-07 10:25:00,43.02,43.26,42.99,43.22,378495.0,40.5136,40.7396,40.4853,40.7019,378495.0
2022-06-07 10:30:00,43.23,43.34,43.19,43.32,258225.0,40.7114,40.815,40.6737,40.7961,258225.0
2022-06-07 10:35:00,43.32,43.43,43.3,43.37,249280.0,40.7961,40.8997,40.7773,40.8432,249280.0
2022-06-07 10:40:00,43.38,43.46,43.35,43.41,186648.0,40.8526,40.928,40.8244,40.8809,186648.0
2022-06-07 10:45:00,43.41,43.48,43.39,43.4,187348.0,40.8809,40.9468,40.862,40.8715,187348.0
2022-06-07 10:50:00,43.41,43.44,43.38,43.41,159241.0,40.8809,40.9091,40.8526,40.8809,159241.0
2022-06-07 10:55:00,43.41,43.42,43.33,43.35,257931.0,40.8809,40.8903,40.8055,40.8244,257931.0
2022-06-07 11:00:00,43.35,43.41,43.31,43.32,213860.0,40.8244,40.8809,40.7867,40.7961,213860.0
2022-06-07 11:05:00,43.31,43.34,43.26,43.34,131220.0,40.7867,40.815,40.7396,40.815,131220.0
2022-06-07 11:10:00,43.34,43.38,43.31,43.35,169813.0,40.815,40.8526,40.7867,40.8244,169813.0
2022-06-07 11:15:00,43.35,43.36,43.25,43.27,149700.0,40.8244,40.8338,40.7302,40.749,149700.0
2022-06-07 11:20:00,43.27,43.3,43.17,43.18,254292.0,40.749,40.7773,40.6549,40.6643,254292.0
2022-06-07 11:25:00,43.17,43.27,43.17,43.2,124995.0,40.6549,40.749,40.6549,40.6831,124995.0
2022-06-07 11:30:00,43.19,43.21,43.13,43.21,137117.0,40.6737,40.6925,40.6172,40.6925,137117.0
2022-06-07 11:35:00,43.21,43.21,43.15,43.21,118576.0,40.6925,40.6925,40.636,40.6925,118576.0
2022-06-07 11:40:00,43.21,43.22,43.16,43.19,149587.0,40.6925,40.7019,40.6454,40.6737,149587.0
2022-06-07 11:45:00,43.19,43.21,43.06,43.09,179042.0,40.6737,40.6925,40.5513,40.5795,179042.0
2022-06-07 11:50:00,43.08,43.17,43.07,43.15,135776.0,40.5701,40.6549,40.5607,40.636,135776.0
2022-06-07 11:55:00,43.15,43.27,43.14,43.25,162831.0,40.636,40.749,40.6266,40.7302,162831.0
2022-06-07 12:00:00,43.26,43.31,43.25,43.27,137964.0,40.7396,40.7867,40.7302,40.749,137964.0
2022-06-07 12:05:00,43.27,43.27,43.21,43.25,86890.0,40.749,40.749,40.6925,40.7302,86890.0
2022-06-07 12:10:00,43.25,43.29,43.24,43.28,58738.0,40.7302,40.7679,40.7208,40.7584,58738.0
2022-06-07 12:15:00,43.28,43.29,43.18,43.23,112036.0,40.7584,40.7679,40.6643,40.7114,112036.0
2022-06-07 12:20:00,43.23,43.27,43.2,43.27,80463.0,40.7114,40.749,40.6831,40.749,80463.0
2022-06-07 12:25:00,43.27,43.3,43.25,43.27,124621.0,40.749,40.7773,40.7302,40.749,124621.0
2022-06-07 12:30:00,43.27,43.35,43.21,43.32,136530.0,40.749,40.8244,40.6925,40.7961,136530.0
2022-06-07 12:35:00,43.32,43.35,43.27,43.33,104064.0,40.7961,40.8244,40.749,40.8055,104064.0
2022-06-07 12:40:00,43.33,43.4,43.32,43.34,146840.0,40.8055,40.8715,40.7961,40.815,146840.0
2022-06-07 12:45:00,43.34,43.36,43.33,43.35,61305.0,40.815,40.8338,40.8055,40.8244,61305.0
2022-06-07 12:50:00,43.35,43.36,43.31,43.36,128111.0,40.8244,40.8338,40.7867,40.8338,128111.0
2022-06-07 12:55:00,43.36,43.36,43.29,43.29,272027.0,40.8338,40.8338,40.7679,40.7679,272027.0
2022-06-07 13:00:00,43.3,43.35,43.28,43.34,284363.0,40.7773,40.8244,40.7584,40.815,284363.0
2022-06-07 13:05:00,43.34,43.37,43.3,43.35,280095.0,40.815,40.8432,40.7773,40.8244,280095.0
2022-06-07 13:10:00,43.36,43.4,43.33,43.4,262223.0,40.8338,40.8715,40.8055,40.8715,262223.0
2022-06-07 13:15:00,43.4,43.48,43.37,43.38,253703.0,40.8715,40.9468,40.8432,40.8526,253703.0
2022-06-07 13:20:00,43.38,43.43,43.35,43.37,269508.0,40.8526,40.8997,40.8244,40.8432,269508.0
2022-06-07 13:25:00,43.37,43.38,43.34,43.38,111872.0,40.8432,40.8526,40.815,40.8526,111872.0
2022-06-07 13:30:00,43.38,43.39,43.32,43.35,108492.0,40.8526,40.862,40.7961,40.8244,108492.0
2022-06-07 13:35:00,43.36,43.38,43.32,43.35,94772.0,40.8338,40.8526,40.7961,40.8244,94772.0
2022-06-07 13:40:00,43.36,43.36,43.33,43.36,120775.0,40.8338,40.8338,40.8055,40.8338,120775.0
2022-06-07 13:45:00,43.36,43.42,43.35,43.4,145538.0,40.8338,40.8903,40.8244,40.8715,145538.0
2022-06-07 13:50:00,43.4,43.47,43.4,43.43,172638.0,40.8715,40.9374,40.8715,40.8997,172638.0
2022-06-07 13:55:00,43.42,43.43,43.38,43.39,105925.0,40.8903,40.8997,40.8526,40.862,105925.0
2022-06-07 14:00:00,43.39,43.42,43.34,43.41,201302.0,40.862,40.8903,40.815,40.8809,201302.0
2022-06-07 14:05:00,43.41,43.49,43.41,43.47,278761.0,40.8809,40.9562,40.8809,40.9374,278761.0
2022-06-07 14:10:00,43.48,43.54,43.45,43.54,178314.0,40.9468,41.0033,40.9185,41.0033,178314.0
2022-06-07 14:15:00,43.54,43.55,43.47,43.48,136296.0,41.0033,41.0127,40.9374,40.9468,136296.0
2022-06-07 14:20:00,43.48,43.51,43.46,43.51,110699.0,40.9468,40.975,40.928,40.975,110699.0
2022-06-07 14:25:00,43.5,43.52,43.47,43.48,171814.0,40.9656,40.9845,40.9374,40.9468,171814.0
2022-06-07 14:30:00,43.48,43.51,43.45,43.49,189553.0,40.9468,40.975,40.9185,40.9562,189553.0
2022-06-07 14:35:00,43.48,43.51,43.46,43.48,115009.0,40.9468,40.975,40.928,40.9468,115009.0
2022-06-07 14:40:00,43.48,43.5,43.36,43.39,149565.0,40.9468,40.9656,40.8338,40.862,149565.0
2022-06-07 14:45:00,43.38,43.42,43.32,43.34,187358.0,40.8526,40.8903,40.7961,40.815,187358.0
2022-06-07 14:50:00,43.33,43.37,43.31,43.36,137072.0,40.8055,40.8432,40.7867,40.8338,137072.0
2022-06-07 14:55:00,43.35,43.38,43.33,43.36,118925.0,40.8244,40.8526,40.8055,40.8338,118925.0
2022-06-07 15:00:00,43.36,43.4,43.33,43.39,124818.0,40.8338,40.8715,40.8055,40.862,124818.0
2022-06-07 15:05:00,43.39,43.43,43.36,43.41,182681.0,40.862,40.8997,40.8338,40.8809,182681.0
2022-06-07 15:10:00,43.41,43.44,43.36,43.41,229816.0,40.8809,40.9091,40.8338,40.8809,229816.0
2022-06-07 15:15:00,43.41,43.46,43.4,43.43,214334.0,40.8809,40.928,40.8715,40.8997,214334.0
2022-06-07 15:20:00,43.43,43.46,43.4,43.43,185756.0,40.8997,40.928,40.8715,40.8997,185756.0
2022-06-07 15:25:00,43.43,43.44,43.39,43.42,200059.0,40.8997,40.9091,40.862,40.8903,200059.0
2022-06-07 15:30:00,43.42,43.53,43.39,43.52,675384.0,40.8903,40.9939,40.862,40.9845,675384.0
2022-06-07 15:35:00,43.52,43.56,43.49,43.55,908220.0,40.9845,41.0221,40.9562,41.0127,908220.0
2022-06-07 15:40:00,43.55,43.59,43.47,43.48,636592.0,41.0127,41.0504,40.9374,40.9468,636592.0
2022-06-07 15:45:00,43.48,43.54,43.47,43.52,475977.0,40.9468,41.0033,40.9374,40.9845,475977.0
2022-06-07 15:50:00,43.52,43.56,43.48,43.55,1036329.0,40.9845,41.0221,40.9468,41.0127,1036329.0
2022-06-07 15:55:00,43.55,43.56,43.49,43.51,1581394.0,41.0127,41.0221,40.9562,40.975,1581394.0
2022-06-08 09:30:00,42.25,42.27,41.38,41.49,3858138.0,39.7885,39.8073,38.9691,39.0727,3858138.0
2022-06-08 09:35:00,41.49,41.88,41.42,41.74,1361848.0,39.0727,39.44,39.0068,39.3082,1361848.0
2022-06-08 09:40:00,41.74,41.76,41.58,41.59,1379455.0,39.3082,39.327,39.1575,39.1669,1379455.0
2022-06-08 09:45:00,41.59,41.8,41.54,41.78,1094001.0,39.1669,39.3647,39.1198,39.3458,1094001.0
2022-06-08 09:50:00,41.79,41.9,41.72,41.77,1096898.0,39.3553,39.4588,39.2893,39.3364,1096898.0
2022-06-08 09:55:00,41.77,41.94,41.76,41.94,785485.0,39.3364,39.4965,39.327,39.4965,785485.0
2022-06-08 10:00:00,41.94,41.99,41.86,41.93,761259.0,39.4965,39.5436,39.4212,39.4871,761259.0
2022-06-08 10:05:00,41.93,41.94,41.75,41.79,473964.0,39.4871,39.4965,39.3176,39.3553,473964.0
2022-06-08 10:10:00,41.79,41.8,41.52,41.54,793537.0,39.3553,39.3647,39.101,39.1198,793537.0
2022-06-08 10:15:00,41.54,41.6,41.51,41.52,719211.0,39.1198,39.1763,39.0916,39.101,719211.0
2022-06-08 10:20:00,41.53,41.61,41.52,41.57,492383.0,39.1104,39.1857,39.101,39.1481,492383.0
2022-06-08 10:25:00,41.56,41.59,41.51,41.52,525879.0,39.1387,39.1669,39.0916,39.101,525879.0
2022-06-08 10:30:00,41.53,41.61,41.46,41.61,808956.0,39.1104,39.1857,39.0445,39.1857,808956.0
2022-06-08 10:35:00,41.61,41.68,41.58,41.59,583605.0,39.1857,39.2517,39.1575,39.1669,583605.0
2022-06-08 10:40:00,41.59,41.67,41.49,41.55,600075.0,39.1669,39.2422,39.0727,39.1292,600075.0
2022-06-08 10:45:00,41.55,41.62,41.55,41.59,318148.0,39.1292,39.1952,39.1292,39.1669,318148.0
2022-06-08 10:50:00,41.6,41.64,41.57,41.61,313914.0,39.1763,39.214,39.1481,39.1857,313914.0
2022-06-08 10:55:00,41.62,41.65,41.49,41.54,628663.0,39.1952,39.2234,39.0727,39.1198,628663.0
2022-06-08 11:00:00,41.54,41.59,41.52,41.58,401121.0,39.1198,39.1669,39.101,39.1575,401121.0
2022-06-08 11:05:00,41.58,41.62,41.56,41.61,372653.0,39.1575,39.1952,39.1387,39.1857,372653.0
2022-06-08 11:10:00,41.61,41.66,41.56,41.64,362659.0,39.1857,39.2328,39.1387,39.214,362659.0
2022-06-08 11:15:00,41.64,41.77,41.6,41.76,510576.0,39.214,39.3364,39.1763,39.327,510576.0
2022-06-08 11:20:00,41.76,41.81,41.71,41.72,426419.0,39.327,39.3741,39.2799,39.2893,426419.0
2022-06-08 11:25:00,41.72,41.84,41.71,41.82,361150.0,39.2893,39.4023,39.2799,39.3835,361150.0
2022-06-08 11:30:00,41.83,41.88,41.79,41.87,570064.0,39.3929,39.44,39.3553,39.4306,570064.0
2022-06-08 11:35:00,41.87,41.9,41.82,41.84,328485.0,39.4306,39.4588,39.3835,39.4023,328485.0
2022-06-08 11:40:00,41.84,41.9,41.77,41.78,354731.0,39.4023,39.4588,39.3364,39.3458,354731.0
2022-06-08 11:45:00,41.79,41.81,41.69,41.72,423977.0,39.3553,39.3741,39.2611,39.2893,423977.0
2022-06-08 11:50:00,41.71,41.74,41.65,41.68,209959.0,39.2799,39.3082,39.2234,39.2517,209959.0
2022-06-08 11:55:00,41.68,41.71,41.63,41.68,325585.0,39.2517,39.2799,39.2046,39.2517,325585.0
2022-06-08 12:00:00,41.67,41.74,41.63,41.71,258564.0,39.2422,39.3082,39.2046,39.2799,258564.0
2022-06-08 12:05:00,41.7,41.71,41.62,41.65,279757.0,39.2705,39.2799,39.1952,39.2234,279757.0
2022-06-08 12:10:00,41.65,41.66,41.6,41.61,319015.0,39.2234,39.2328,39.1763,39.1857,319015.0
2022-06-08 12:15:00,41.6,41.64,41.58,41.63,388926.0,39.1763,39.214,39.1575,39.2046,388926.0
2022-06-08 12:20:00,41.63,41.64,41.53,41.55,412194.0,39.2046,39.214,39.1104,39.1292,412194.0
2022-06-08 12:25:00,41.54,41.57,41.51,41.55,583823.0,39.1198,39.1481,39.0916,39.1292,583823.0
2022-06-08 12:30:00,41.55,41.56,41.41,41.44,1149222.0,39.1292,39.1387,38.9974,39.0256,1149222.0
2022-06-08 12:35:00,41.44,41.46,41.32,41.33,623177.0,39.0256,39.0445,38.9126,38.9221,623177.0
2022-06-08 12:40:00,41.32,41.39,41.32,41.33,437409.0,38.9126,38.9786,38.9126,38.9221,437409.0
2022-06-08 12:45:00,41.33,41.36,41.3,41.34,664824.0,38.9221,38.9503,38.8938,38.9315,664824.0
2022-06-08 12:50:00,41.34,41.38,41.32,41.34,499496.0,38.9315,38.9691,38.9126,38.9315,499496.0
2022-06-08 12:55:00,41.33,41.38,41.32,41.36,646642.0,38.9221,38.9691,38.9126,38.9503,646642.0
2022-06-08 13:00:00,41.35,41.38,41.32,41.33,447079.0,38.9409,38.9691,38.9126,38.9221,447079.0
2022-06-08 13:05:00,41.33,41.34,41.32,41.34,233766.0,38.9221,38.9315,38.9126,38.9315,233766.0
2022-06-08 13:10:00,41.33,41.34,41.29,41.3,888332.0,38.9221,38.9315,38.8844,38.8938,888332.0
2022-06-08 13:15:00,41.3,41.35,41.27,41.34,371658.0,38.8938,38.9409,38.8656,38.9315,371658.0
2022-06-08 13:20:00,41.34,41.35,41.31,41.34,229780.0,38.9315,38.9409,38.9032,38.9315,229780.0
2022-06-08 13:25:00,41.34,41.35,41.29,41.3,397449.0,38.9315,38.9409,38.8844,38.8938,397449.0
2022-06-08 13:30:00,41.3,41.32,41.22,41.27,560251.0,38.8938,38.9126,38.8185,38.8656,560251.0
2022-06-08 13:35:00,41.26,41.28,41.17,41.17,442997.0,38.8561,38.875,38.7714,38.7714,442997.0
2022-06-08 13:40:00,41.18,41.27,41.15,41.23,365288.0,38.7808,38.8656,38.7525,38.8279,365288.0
2022-06-08 13:45:00,41.23,41.28,41.2,41.25,329408.0,38.8279,38.875,38.7996,38.8467,329408.0
2022-06-08 13:50:00,41.25,41.26,41.18,41.25,367652.0,38.8467,38.8561,38.7808,38.8467,367652.0
2022-06-08 13:55:00,41.24,41.27,41.22,41.24,714482.0,38.8373,38.8656,38.8185,38.8373,714482.0
2022-06-08 14:00:00,41.23,41.27,41.22,41.23,514281.0,38.8279,38.8656,38.8185,38.8279,514281.0
2022-06-08 14:05:00,41.23,41.27,41.21,41.24,325446.0,38.8279,38.8656,38.809,38.8373,325446.0
2022-06-08 14:10:00,41.24,41.27,41.2,41.24,261582.0,38.8373,38.8656,38.7996,38.8373,261582.0
2022-06-08 14:15:00,41.23,41.25,41.19,41.22,299367.0,38.8279,38.8467,38.7902,38.8185,299367.0
2022-06-08 14:20:00,41.22,41.27,41.19,41.21,412298.0,38.8185,38.8656,38.7902,38.809,412298.0
2022-06-08 14:25:00,41.21,41.23,41.14,41.16,626102.0,38.809,38.8279,38.7431,38.762,626102.0
2022-06-08 14:30:00,41.16,41.24,41.14,41.15,529984.0,38.762,38.8373,38.7431,38.7525,529984.0
2022-06-08 14:35:00,41.15,41.16,41.11,41.12,416277.0,38.7525,38.762,38.7149,38.7243,416277.0
2022-06-08 14:40:00,41.12,41.23,41.11,41.21,472372.0,38.7243,38.8279,38.7149,38.809,472372.0
2022-06-08 14:45:00,41.21,41.23,41.15,41.19,505550.0,38.809,38.8279,38.7525,38.7902,505550.0
2022-06-08 14:50:00,41.19,41.21,41.11,41.13,273065.0,38.7902,38.809,38.7149,38.7337,273065.0
2022-06-08 14:55:00,41.13,41.16,41.11,41.12,366095.0,38.7337,38.762,38.7149,38.7243,366095.0
2022-06-08 15:00:00,41.13,41.13,41.06,41.12,708722.0,38.7337,38.7337,38.6678,38.7243,708722.0
2022-06-08 15:05:00,41.12,41.12,41.04,41.07,657308.0,38.7243,38.7243,38.649,38.6772,657308.0
2022-06-08 15:10:00,41.06,41.12,41.04,41.09,494477.0,38.6678,38.7243,38.649,38.696,494477.0
2022-06-08 15:15:00,41.09,41.1,41.03,41.05,689933.0,38.696,38.7055,38.6395,38.6584,689933.0
2022-06-08 15:20:00,41.06,41.15,41.04,41.12,510914.0,38.6678,38.7525,38.649,38.7243,510914.0
2022-06-08 15:25:00,41.12,41.15,41.1,41.11,493461.0,38.7243,38.7525,38.7055,38.7149,493461.0
2022-06-08 15:30:00,41.12,41.25,41.11,41.23,1021861.0,38.7243,38.8467,38.7149,38.8279,1021861.0
2022-06-08 15:35:00,41.23,41.28,41.21,41.22,621990.0,38.8279,38.875,38.809,38.8185,621990.0
2022-06-08 15:40:00,41.21,41.22,41.16,41.22,803243.0,38.809,38.8185,38.762,38.8185,803243.0
2022-06-08 15:45:00,41.22,41.22,41.13,41.13,928966.0,38.8185,38.8185,38.7337,38.7337,928966.0
2022-06-08 15:50:00,41.14,41.23,41.13,41.21,1474248.0,38.7431,38.8279,38.7337,38.809,1474248.0
2022-06-08 15:55:00,41.21,41.27,41.18,41.24,2442065.0,38.809,38.8656,38.7808,38.8373,2442065.0
2022-06-09 09:30:00,41.01,41.33,41.0,41.24,1486229.0,38.6207,38.9221,38.6113,38.8373,1486229.0
2022-06-09 09:35:00,41.25,41.26,41.09,41.13,544006.0,38.8467,38.8561,38.696,38.7337,544006.0
2022-06-09 09:40:00,41.12,41.21,41.03,41.18,645310.0,38.7243,38.809,38.6395,38.7808,645310.0
2022-06-09 09:45:00,41.18,41.27,41.09,41.22,483126.0,38.7808,38.8656,38.696,38.8185,483126.0
2022-06-09 09:50:00,41.22,41.34,41.18,41.24,414258.0,38.8185,38.9315,38.7808,38.8373,414258.0
2022-06-09 09:55:00,41.24,41.29,41.2,41.27,394784.0,38.8373,38.8844,38.7996,38.8656,394784.0
2022-06-09 10:00:00,41.27,41.33,41.23,41.24,359831.0,38.8656,38.9221,38.8279,38.8373,359831.0
2022-06-09 10:05:00,41.23,41.24,41.03,41.03,446815.0,38.8279,38.8373,38.6395,38.6395,446815.0
2022-06-09 10:10:00,41.03,41.05,40.94,41.05,824880.0,38.6395,38.6584,38.5548,38.6584,824880.0
2022-06-09 10:15:00,41.05,41.2,41.04,41.11,566133.0,38.6584,38.7996,38.649,38.7149,566133.0
2022-06-09 10:20:00,41.11,41.16,41.08,41.16,272790.0,38.7149,38.762,38.6866,38.762,272790.0
2022-06-09 10:25:00,41.16,41.23,41.1,41.22,512627.0,38.762,38.8279,38.7055,38.8185,512627.0
2022-06-09 10:30:00,41.22,41.35,41.21,41.29,325360.0,38.8185,38.9409,38.809,38.8844,325360.0
2022-06-09 10:35:00,41.28,41.35,41.24,41.32,221058.0,38.875,38.9409,38.8373,38.9126,221058.0
2022-06-09 10:40:00,41.32,41.32,41.13,41.16,288812.0,38.9126,38.9126,38.7337,38.762,288812.0
2022-06-09 10:45:00,41.16,41.17,41.08,41.14,172871.0,38.762,38.7714,38.6866,38.7431,172871.0
2022-06-09 10:50:00,41.13,41.14,40.99,41.01,201594.0,38.7337,38.7431,38.6019,38.6207,201594.0
2022-06-09 10:55:00,41.0,41.08,40.98,41.03,282442.0,38.6113,38.6866,38.5924,38.6395,282442.0
2022-06-09 11:00:00,41.02,41.06,40.94,40.98,290240.0,38.6301,38.6678,38.5548,38.5924,290240.0
2022-06-09 11:05:00,40.97,40.98,40.85,40.91,615307.0,38.583,38.5924,38.47,38.5265,615307.0
2022-06-09 11:10:00,40.91,40.97,40.89,40.9,272123.0,38.5265,38.583,38.5077,38.5171,272123.0
2022-06-09 11:15:00,40.9,40.92,40.86,40.89,209682.0,38.5171,38.5359,38.4794,38.5077,209682.0
2022-06-09 11:20:00,40.88,40.98,40.87,40.96,274395.0,38.4983,38.5924,38.4889,38.5736,274395.0
2022-06-09 11:25:00,40.96,41.01,40.91,40.92,872309.0,38.5736,38.6207,38.5265,38.5359,872309.0
2022-06-09 11:30:00,40.91,40.93,40.8,40.89,499354.0,38.5265,38.5454,38.4229,38.5077,499354.0
2022-06-09 11:35:00,40.89,41.02,40.88,40.98,247845.0,38.5077,38.6301,38.4983,38.5924,247845.0
2022-06-09 11:40:00,40.99,41.09,40.98,41.01,339039.0,38.6019,38.696,38.5924,38.6207,339039.0
2022-06-09 11:45:00,41.01,41.07,40.89,40.92,383272.0,38.6207,38.6772,38.5077,38.5359,383272.0
2022-06-09 11:50:00,40.92,40.93,40.86,40.9,291393.0,38.5359,38.5454,38.4794,38.5171,291393.0
2022-06-09 11:55:00,40.91,40.95,40.89,40.91,161152.0,38.5265,38.5642,38.5077,38.5265,161152.0
2022-06-09 12:00:00,40.92,40.98,40.86,40.88,297488.0,38.5359,38.5924,38.4794,38.4983,297488.0
2022-06-09 12:05:00,40.87,40.89,40.82,40.85,317547.0,38.4889,38.5077,38.4418,38.47,317547.0
2022-06-09 12:10:00,40.84,40.85,40.8,40.83,260264.0,38.4606,38.47,38.4229,38.4512,260264.0
2022-06-09 12:15:00,40.82,40.91,40.8,40.9,131176.0,38.4418,38.5265,38.4229,38.5171,131176.0
2022-06-09 12:20:00,40.91,40.96,40.9,40.93,146977.0,38.5265,38.5736,38.5171,38.5454,146977.0
2022-06-09 12:25:00,40.93,41.0,40.91,40.97,145161.0,38.5454,38.6113,38.5265,38.583,145161.0
2022-06-09 12:30:00,40.97,41.0,40.93,40.96,194397.0,38.583,38.6113,38.5454,38.5736,194397.0
2022-06-09 12:35:00,40.96,41.02,40.95,41.0,168566.0,38.5736,38.6301,38.5642,38.6113,168566.0
2022-06-09 12:40:00,41.0,41.06,40.98,41.04,167452.0,38.6113,38.6678,38.5924,38.649,167452.0
2022-06-09 12:45:00,41.05,41.06,41.01,41.02,107864.0,38.6584,38.6678,38.6207,38.6301,107864.0
2022-06-09 12:50:00,41.03,41.07,40.99,40.99,200660.0,38.6395,38.6772,38.6019,38.6019,200660.0
2022-06-09 12:55:00,40.99,41.1,40.96,41.08,233180.0,38.6019,38.7055,38.5736,38.6866,233180.0
2022-06-09 13:00:00,41.09,41.13,41.05,41.08,166914.0,38.696,38.7337,38.6584,38.6866,166914.0
2022-06-09 13:05:00,41.07,41.13,41.05,41.05,183730.0,38.6772,38.7337,38.6584,38.6584,183730.0
2022-06-09 13:10:00,41.05,41.1,41.04,41.06,114672.0,38.6584,38.7055,38.649,38.6678,114672.0
2022-06-09 13:15:00,41.05,41.07,40.99,41.03,291502.0,38.6584,38.6772,38.6019,38.6395,291502.0
2022-06-09 13:20:00,41.02,41.03,40.93,40.94,256253.0,38.6301,38.6395,38.5454,38.5548,256253.0
2022-06-09 13:25:00,40.94,40.96,40.84,40.88,274498.0,38.5548,38.5736,38.4606,38.4983,274498.0
2022-06-09 13:30:00,40.88,40.88,40.79,40.83,217310.0,38.4983,38.4983,38.4135,38.4512,217310.0
2022-06-09 13:35:00,40.82,40.83,40.77,40.81,143883.0,38.4418,38.4512,38.3947,38.4324,143883.0
2022-06-09 13:40:00,40.81,40.82,40.71,40.73,251302.0,38.4324,38.4418,38.3382,38.357,251302.0
2022-06-09 13:45:00,40.73,40.8,40.71,40.78,122490.0,38.357,38.4229,38.3382,38.4041,122490.0
2022-06-09 13:50:00,40.78,40.81,40.77,40.78,76997.0,38.4041,38.4324,38.3947,38.4041,76997.0
2022-06-09 13:55:00,40.78,40.85,40.76,40.84,132432.0,38.4041,38.47,38.3853,38.4606,132432.0
2022-06-09 14:00:00,40.83,40.84,40.75,40.77,186213.0,38.4512,38.4606,38.3758,38.3947,186213.0
2022-06-09 14:05:00,40.76,40.81,40.71,40.77,353777.0,38.3853,38.4324,38.3382,38.3947,353777.0
2022-06-09 14:10:00,40.77,40.78,40.71,40.75,148268.0,38.3947,38.4041,38.3382,38.3758,148268.0
2022-06-09 14:15:00,40.74,40.76,40.71,40.74,118476.0,38.3664,38.3853,38.3382,38.3664,118476.0
2022-06-09 14:20:00,40.75,40.77,40.65,40.68,326637.0,38.3758,38.3947,38.2817,38.3099,326637.0
2022-06-09 14:25:00,40.68,40.72,40.66,40.68,178168.0,38.3099,38.3476,38.2911,38.3099,178168.0
2022-06-09 14:30:00,40.69,40.7,40.65,40.68,251354.0,38.3193,38.3288,38.2817,38.3099,251354.0
2022-06-09 14:35:00,40.68,40.71,40.64,40.66,269149.0,38.3099,38.3382,38.2723,38.2911,269149.0
2022-06-09 14:40:00,40.65,40.68,40.63,40.66,201488.0,38.2817,38.3099,38.2628,38.2911,201488.0
2022-06-09 14:45:00,40.66,40.7,40.64,40.65,165596.0,38.2911,38.3288,38.2723,38.2817,165596.0
2022-06-09 14:50:00,40.65,40.67,40.61,40.64,312281.0,38.2817,38.3005,38.244,38.2723,312281.0
2022-06-09 14:55:00,40.63,40.65,40.56,40.56,400755.0,38.2628,38.2817,38.1969,38.1969,400755.0
2022-06-09 15:00:00,40.56,40.57,40.48,40.5,544706.0,38.1969,38.2063,38.1216,38.1404,544706.0
2022-06-09 15:05:00,40.5,40.52,40.45,40.46,269007.0,38.1404,38.1592,38.0933,38.1027,269007.0
2022-06-09 15:10:00,40.46,40.49,40.4,40.41,535152.0,38.1027,38.131,38.0462,38.0557,535152.0
2022-06-09 15:15:00,40.41,40.45,40.38,40.42,485271.0,38.0557,38.0933,38.0274,38.0651,485271.0
2022-06-09 15:20:00,40.42,40.45,40.37,40.39,282059.0,38.0651,38.0933,38.018,38.0368,282059.0
2022-06-09 15:25:00,40.39,40.4,40.32,40.32,681391.0,38.0368,38.0462,37.9709,37.9709,681391.0
2022-06-09 15:30:00,40.32,40.38,40.31,40.34,693364.0,37.9709,38.0274,37.9615,37.9897,693364.0
2022-06-09 15:35:00,40.34,40.42,40.33,40.38,824491.0,37.9897,38.0651,37.9803,38.0274,824491.0
2022-06-09 15:40:00,40.38,40.38,40.27,40.27,664826.0,38.0274,38.0274,37.9238,37.9238,664826.0
2022-06-09 15:45:00,40.27,40.28,40.16,40.21,972309.0,37.9238,37.9332,37.8202,37.8673,972309.0
2022-06-09 15:50:00,40.2,40.23,40.1,40.15,1678753.0,37.8579,37.8861,37.7637,37.8108,1678753.0
2022-06-09 15:55:00,40.15,40.17,40.01,40.01,2638592.0,37.8108,37.8296,37.679,37.679,2638592.0
2022-06-10 09:30:00,39.86,40.08,39.61,39.68,1984344.0,37.5377,37.7449,37.3023,37.3682,1984344.0
2022-06-10 09:35:00,39.68,39.99,39.64,39.86,597048.0,37.3682,37.6601,37.3305,37.5377,597048.0
2022-06-10 09:40:00,39.86,39.94,39.82,39.94,470750.0,37.5377,37.613,37.5,37.613,470750.0
2022-06-10 09:45:00,39.94,40.03,39.75,39.82,878804.0,37.613,37.6978,37.4341,37.5,878804.0
2022-06-10 09:50:00,39.82,39.82,39.57,39.6,510319.0,37.5,37.5,37.2646,37.2928,510319.0
2022-06-10 09:55:00,39.6,39.74,39.59,39.65,414495.0,37.2928,37.4247,37.2834,37.3399,414495.0
2022-06-10 10:00:00,39.65,39.68,39.45,39.54,665541.0,37.3399,37.3682,37.1516,37.2363,665541.0
2022-06-10 10:05:00,39.54,39.56,39.43,39.52,404317.0,37.2363,37.2552,37.1328,37.2175,404317.0
2022-06-10 10:10:00,39.52,39.52,39.39,39.48,662722.0,37.2175,37.2175,37.0951,37.1798,662722.0
2022-06-10 10:15:00,39.48,39.56,39.45,39.52,313393.0,37.1798,37.2552,37.1516,37.2175,313393.0
2022-06-10 10:20:00,39.51,39.52,39.39,39.44,472506.0,37.2081,37.2175,37.0951,37.1422,472506.0
2022-06-10 10:25:00,39.45,39.52,39.42,39.44,347575.0,37.1516,37.2175,37.1233,37.1422,347575.0
2022-06-10 10:30:00,39.44,39.58,39.41,39.55,328665.0,37.1422,37.274,37.1139,37.2458,328665.0
2022-06-10 10:35:00,39.55,39.66,39.52,39.65,536850.0,37.2458,37.3494,37.2175,37.3399,536850.0
2022-06-10 10:40:00,39.65,39.67,39.54,39.65,297888.0,37.3399,37.3588,37.2363,37.3399,297888.0
2022-06-10 10:45:00,39.65,39.68,39.6,39.62,362077.0,37.3399,37.3682,37.2928,37.3117,362077.0
2022-06-10 10:50:00,39.62,39.73,39.62,39.68,317972.0,37.3117,37.4153,37.3117,37.3682,317972.0
2022-06-10 10:55:00,39.68,39.71,39.52,39.53,276365.0,37.3682,37.3964,37.2175,37.2269,276365.0
2022-06-10 11:00:00,39.52,39.57,39.5,39.53,377637.0,37.2175,37.2646,37.1987,37.2269,377637.0
2022-06-10 11:05:00,39.54,39.54,39.45,39.48,377947.0,37.2363,37.2363,37.1516,37.1798,377947.0
2022-06-10 11:10:00,39.48,39.5,39.43,39.43,371508.0,37.1798,37.1987,37.1328,37.1328,371508.0
2022-06-10 11:15:00,39.43,39.47,39.38,39.45,501065.0,37.1328,37.1704,37.0857,37.1516,501065.0
2022-06-10 11:20:00,39.45,39.48,39.31,39.32,334072.0,37.1516,37.1798,37.0197,37.0292,334072.0
2022-06-10 11:25:00,39.31,39.32,39.22,39.22,530460.0,37.0197,37.0292,36.935,36.935,530460.0
2022-06-10 11:30:00,39.23,39.34,39.21,39.31,586056.0,36.9444,37.048,36.9256,37.0197,586056.0
2022-06-10 11:35:00,39.3,39.32,39.24,39.28,296383.0,37.0103,37.0292,36.9538,36.9915,296383.0
2022-06-10 11:40:00,39.27,39.35,39.25,39.34,254592.0,36.9821,37.0574,36.9632,37.048,254592.0
2022-06-10 11:45:00,39.33,39.36,39.22,39.22,279769.0,37.0386,37.0668,36.935,36.935,279769.0
2022-06-10 11:50:00,39.22,39.28,39.21,39.27,284724.0,36.935,36.9915,36.9256,36.9821,284724.0
2022-06-10 11:55:00,39.27,39.41,39.25,39.33,257625.0,36.9821,37.1139,36.9632,37.0386,257625.0
2022-06-10 12:00:00,39.33,39.39,39.32,39.34,280932.0,37.0386,37.0951,37.0292,37.048,280932.0
2022-06-10 12:05:00,39.34,39.44,39.34,39.39,259817.0,37.048,37.1422,37.048,37.0951,259817.0
2022-06-10 12:10:00,39.39,39.4,39.31,39.32,333737.0,37.0951,37.1045,37.0197,37.0292,333737.0
2022-06-10 12:15:00,39.31,39.32,39.26,39.27,251259.0,37.0197,37.0292,36.9727,36.9821,251259.0
2022-06-10 12:20:00,39.27,39.32,39.26,39.29,241677.0,36.9821,37.0292,36.9727,37.0009,241677.0
2022-06-10 12:25:00,39.28,39.33,39.26,39.32,227602.0,36.9915,37.0386,36.9727,37.0292,227602.0
2022-06-10 12:30:00,39.33,39.37,39.29,39.32,245605.0,37.0386,37.0762,37.0009,37.0292,245605.0
2022-06-10 12:35:00,39.32,39.35,39.29,39.35,180583.0,37.0292,37.0574,37.0009,37.0574,180583.0
2022-06-10 12:40:00,39.34,39.42,39.32,39.39,206392.0,37.048,37.1233,37.0292,37.0951,206392.0
2022-06-10 12:45:00,39.39,39.41,39.33,39.34,208675.0,37.0951,37.1139,37.0386,37.048,208675.0
2022-06-10 12:50:00,39.34,39.35,39.25,39.26,210937.0,37.048,37.0574,36.9632,36.9727,210937.0
2022-06-10 12:55:00,39.26,39.31,39.22,39.3,193291.0,36.9727,37.0197,36.935,37.0103,193291.0
2022-06-10 13:00:00,39.29,39.32,39.24,39.27,304914.0,37.0009,37.0292,36.9538,36.9821,304914.0
2022-06-10 13:05:00,39.27,39.29,39.22,39.28,210196.0,36.9821,37.0009,36.935,36.9915,210196.0
2022-06-10 13:10:00,39.27,39.3,39.25,39.27,207276.0,36.9821,37.0103,36.9632,36.9821,207276.0
2022-06-10 13:15:00,39.27,39.37,39.25,39.36,195534.0,36.9821,37.0762,36.9632,37.0668,195534.0
2022-06-10 13:20:00,39.37,39.38,39.31,39.32,144043.0,37.0762,37.0857,37.0197,37.0292,144043.0
2022-06-10 13:25:00,39.32,39.41,39.31,39.39,343289.0,37.0292,37.1139,37.0197,37.0951,343289.0
2022-06-10 13:30:00,39.4,39.4,39.27,39.3,226427.0,37.1045,37.1045,36.9821,37.0103,226427.0
2022-06-10 13:35:00,39.3,39.41,39.29,39.41,161347.0,37.0103,37.1139,37.0009,37.1139,161347.0
2022-06-10 13:40:00,39.41,39.47,39.37,39.46,303628.0,37.1139,37.1704,37.0762,37.161,303628.0
2022-06-10 13:45:00,39.46,39.57,39.42,39.56,431175.0,37.161,37.2646,37.1233,37.2552,431175.0
2022-06-10 13:50:00,39.57,39.63,39.49,39.5,329788.0,37.2646,37.3211,37.1893,37.1987,329788.0
2022-06-10 13:55:00,39.5,39.5,39.36,39.39,255710.0,37.1987,37.1987,37.0668,37.0951,255710.0
2022-06-10 14:00:00,39.39,39.4,39.3,39.32,278424.0,37.0951,37.1045,37.0103,37.0292,278424.0
2022-06-10 14:05:00,39.32,39.36,39.31,39.32,225506.0,37.0292,37.0668,37.0197,37.0292,225506.0
2022-06-10 14:10:00,39.32,39.33,39.26,39.26,283702.0,37.0292,37.0386,36.9727,36.9727,283702.0
2022-06-10 14:15:00,39.27,39.36,39.25,39.34,357642.0,36.9821,37.0668,36.9632,37.048,357642.0
2022-06-10 14:20:00,39.35,39.43,39.34,39.4,228373.0,37.0574,37.1328,37.048,37.1045,228373.0
2022-06-10 14:25:00,39.4,39.42,39.32,39.38,206715.0,37.1045,37.1233,37.0292,37.0857,206715.0
2022-06-10 14:30:00,39.38,39.48,39.37,39.45,172919.0,37.0857,37.1798,37.0762,37.1516,172919.0
2022-06-10 14:35:00,39.46,39.46,39.34,39.34,138189.0,37.161,37.161,37.048,37.048,138189.0
2022-06-10 14:40:00,39.34,39.34,39.3,39.33,198557.0,37.048,37.048,37.0103,37.0386,198557.0
2022-06-10 14:45:00,39.33,39.42,39.32,39.41,213571.0,37.0386,37.1233,37.0292,37.1139,213571.0
2022-06-10 14:50:00,39.41,39.42,39.33,39.4,168294.0,37.1139,37.1233,37.0386,37.1045,168294.0
2022-06-10 14:55:00,39.41,39.49,39.38,39.45,236975.0,37.1139,37.1893,37.0857,37.1516,236975.0
2022-06-10 15:00:00,39.45,39.53,39.37,39.38,421406.0,37.1516,37.2269,37.0762,37.0857,421406.0
2022-06-10 15:05:00,39.39,39.39,39.3,39.36,368440.0,37.0951,37.0951,37.0103,37.0668,368440.0
2022-06-10 15:10:00,39.36,39.43,39.34,39.38,596552.0,37.0668,37.1328,37.048,37.0857,596552.0
2022-06-10 15:15:00,39.37,39.49,39.3,39.48,422060.0,37.0762,37.1893,37.0103,37.1798,422060.0
2022-06-10 15:20:00,39.48,39.52,39.38,39.52,380583.0,37.1798,37.2175,37.0857,37.2175,380583.0
2022-06-10 15:25:00,39.52,39.62,39.5,39.52,459009.0,37.2175,37.3117,37.1987,37.2175,459009.0
2022-06-10 15:30:00,39.53,39.53,39.44,39.47,459909.0,37.2269,37.2269,37.1422,37.1704,459909.0
2022-06-10 15:35:00,39.47,39.58,39.47,39.5,563702.0,37.1704,37.274,37.1704,37.1987,563702.0
2022-06-10 15:40:00,39.51,39.53,39.34,39.4,555967.0,37.2081,37.2269,37.048,37.1045,555967.0
2022-06-10 15:45:00,39.4,39.4,39.28,39.3,803312.0,37.1045,37.1045,36.9915,37.0103,803312.0
2022-06-10 15:50:00,39.3,39.33,39.22,39.28,1580461.0,37.0103,37.0386,36.935,36.9915,1580461.0
2022-06-10 15:55:00,39.27,39.32,39.18,39.19,2974597.0,36.9821,37.0292,36.8973,36.9067,2974597.0
2022-06-13 09:30:00,38.55,38.81,38.46,38.72,2324857.0,36.304,36.5489,36.2193,36.4641,2324857.0
2022-06-13 09:35:00,38.71,38.75,38.54,38.55,641720.0,36.4547,36.4924,36.2946,36.304,641720.0
2022-06-13 09:40:00,38.54,38.66,38.46,38.61,666826.0,36.2946,36.4076,36.2193,36.3605,666826.0
2022-06-13 09:45:00,38.61,38.75,38.57,38.61,481321.0,36.3605,36.4924,36.3229,36.3605,481321.0
2022-06-13 09:50:00,38.61,38.68,38.55,38.57,297847.0,36.3605,36.4264,36.304,36.3229,297847.0
2022-06-13 09:55:00,38.56,38.63,38.53,38.55,299110.0,36.3134,36.3794,36.2852,36.304,299110.0
2022-06-13 10:00:00,38.55,38.69,38.51,38.54,325117.0,36.304,36.4359,36.2664,36.2946,325117.0
2022-06-13 10:05:00,38.53,38.67,38.52,38.6,446693.0,36.2852,36.417,36.2758,36.3511,446693.0
2022-06-13 10:10:00,38.6,38.63,38.47,38.52,346616.0,36.3511,36.3794,36.2287,36.2758,346616.0
2022-06-13 10:15:00,38.51,38.52,38.37,38.39,377862.0,36.2664,36.2758,36.1345,36.1533,377862.0
2022-06-13 10:20:00,38.38,38.41,38.29,38.3,313253.0,36.1439,36.1722,36.0592,36.0686,313253.0
2022-06-13 10:25:00,38.3,38.33,38.26,38.29,325743.0,36.0686,36.0968,36.0309,36.0592,325743.0
2022-06-13 10:30:00,38.29,38.37,38.27,38.34,267167.0,36.0592,36.1345,36.0403,36.1063,267167.0
2022-06-13 10:35:00,38.33,38.39,38.29,38.3,249210.0,36.0968,36.1533,36.0592,36.0686,249210.0
2022-06-13 10:40:00,38.29,38.34,38.23,38.24,532591.0,36.0592,36.1063,36.0027,36.0121,532591.0
2022-06-13 10:45:00,38.23,38.3,38.23,38.27,253813.0,36.0027,36.0686,36.0027,36.0403,253813.0
2022-06-13 10:50:00,38.27,38.28,38.22,38.23,415474.0,36.0403,36.0498,35.9932,36.0027,415474.0
2022-06-13 10:55:00,38.24,38.26,38.21,38.21,426694.0,36.0121,36.0309,35.9838,35.9838,426694.0
2022-06-13 11:00:00,38.21,38.23,38.07,38.08,727336.0,35.9838,36.0027,35.852,35.8614,727336.0
2022-06-13 11:05:00,38.09,38.11,38.04,38.06,280505.0,35.8708,35.8897,35.8237,35.8426,280505.0
2022-06-13 11:10:00,38.06,38.11,38.02,38.07,433201.0,35.8426,35.8897,35.8049,35.852,433201.0
2022-06-13 11:15:00,38.07,38.18,38.06,38.16,352036.0,35.852,35.9556,35.8426,35.9367,352036.0
2022-06-13 11:20:00,38.16,38.22,38.12,38.21,288126.0,35.9367,35.9932,35.8991,35.9838,288126.0
2022-06-13 11:25:00,38.22,38.24,38.12,38.15,240798.0,35.9932,36.0121,35.8991,35.9273,240798.0
2022-06-13 11:30:00,38.14,38.2,38.08,38.16,307866.0,35.9179,35.9744,35.8614,35.9367,307866.0
2022-06-13 11:35:00,38.16,38.26,38.16,38.25,305294.0,35.9367,36.0309,35.9367,36.0215,305294.0
2022-06-13 11:40:00,38.26,38.33,38.18,38.29,298165.0,36.0309,36.0968,35.9556,36.0592,298165.0
2022-06-13 11:45:00,38.3,38.3,38.19,38.23,302714.0,36.0686,36.0686,35.965,36.0027,302714.0
2022-06-13 11:50:00,38.23,38.28,38.13,38.13,327056.0,36.0027,36.0498,35.9085,35.9085,327056.0
2022-06-13 11:55:00,38.14,38.19,38.11,38.18,290304.0,35.9179,35.965,35.8897,35.9556,290304.0
2022-06-13 12:00:00,38.18,38.26,38.12,38.17,431922.0,35.9556,36.0309,35.8991,35.9462,431922.0
2022-06-13 12:05:00,38.16,38.26,38.12,38.17,299951.0,35.9367,36.0309,35.8991,35.9462,299951.0
2022-06-13 12:10:00,38.17,38.34,38.13,38.26,416582.0,35.9462,36.1063,35.9085,36.0309,416582.0
2022-06-13 12:15:00,38.27,38.33,38.19,38.23,232035.0,36.0403,36.0968,35.965,36.0027,232035.0
2022-06-13 12:20:00,38.24,38.29,38.18,38.2,430405.0,36.0121,36.0592,35.9556,35.9744,430405.0
2022-06-13 12:25:00,38.2,38.28,38.2,38.27,244668.0,35.9744,36.0498,35.9744,36.0403,244668.0
2022-06-13 12:30:00,38.26,38.46,38.22,38.43,495829.0,36.0309,36.2193,35.9932,36.191,495829.0
2022-06-13 12:35:00,38.43,38.59,38.42,38.56,285791.0,36.191,36.3417,36.1816,36.3134,285791.0
2022-06-13 12:40:00,38.56,38.56,38.39,38.4,250830.0,36.3134,36.3134,36.1533,36.1628,250830.0
2022-06-13 12:45:00,38.4,38.44,38.32,38.34,195007.0,36.1628,36.2004,36.0874,36.1063,195007.0
2022-06-13 12:50:00,38.34,38.37,38.24,38.24,194163.0,36.1063,36.1345,36.0121,36.0121,194163.0
2022-06-13 12:55:00,38.24,38.27,38.16,38.18,229854.0,36.0121,36.0403,35.9367,35.9556,229854.0
2022-06-13 13:00:00,38.18,38.18,38.11,38.13,197894.0,35.9556,35.9556,35.8897,35.9085,197894.0
2022-06-13 13:05:00,38.13,38.2,38.12,38.19,237672.0,35.9085,35.9744,35.8991,35.965,237672.0
2022-06-13 13:10:00,38.18,38.19,38.12,38.17,224468.0,35.9556,35.965,35.8991,35.9462,224468.0
2022-06-13 13:15:00,38.16,38.18,38.14,38.16,149177.0,35.9367,35.9556,35.9179,35.9367,149177.0
2022-06-13 13:20:00,38.17,38.17,38.1,38.13,207864.0,35.9462,35.9462,35.8802,35.9085,207864.0
2022-06-13 13:25:00,38.13,38.15,38.05,38.09,252400.0,35.9085,35.9273,35.8332,35.8708,252400.0
2022-06-13 13:30:00,38.09,38.14,38.05,38.05,223696.0,35.8708,35.9179,35.8332,35.8332,223696.0
2022-06-13 13:35:00,38.05,38.16,38.04,38.16,254712.0,35.8332,35.9367,35.8237,35.9367,254712.0
2022-06-13 13:40:00,38.16,38.26,38.14,38.25,295497.0,35.9367,36.0309,35.9179,36.0215,295497.0
2022-06-13 13:45:00,38.25,38.34,38.23,38.33,158021.0,36.0215,36.1063,36.0027,36.0968,158021.0
2022-06-13 13:50:00,38.34,38.34,38.22,38.24,192537.0,36.1063,36.1063,35.9932,36.0121,192537.0
2022-06-13 13:55:00,38.25,38.34,38.24,38.33,211905.0,36.0215,36.1063,36.0121,36.0968,211905.0
2022-06-13 14:00:00,38.32,38.33,38.2,38.23,260682.0,36.0874,36.0968,35.9744,36.0027,260682.0
2022-06-13 14:05:00,38.23,38.24,38.13,38.14,142581.0,36.0027,36.0121,35.9085,35.9179,142581.0
2022-06-13 14:10:00,38.13,38.16,38.06,38.06,244239.0,35.9085,35.9367,35.8426,35.8426,244239.0
2022-06-13 14:15:00,38.05,38.13,38.05,38.11,171042.0,35.8332,35.9085,35.8332,35.8897,171042.0
2022-06-13 14:20:00,38.12,38.16,38.1,38.11,187252.0,35.8991,35.9367,35.8802,35.8897,187252.0
2022-06-13 14:25:00,38.11,38.16,38.1,38.1,279757.0,35.8897,35.9367,35.8802,35.8802,279757.0
2022-06-13 14:30:00,38.1,38.12,37.97,38.06,653469.0,35.8802,35.8991,35.7578,35.8426,653469.0
2022-06-13 14:35:00,38.06,38.18,38.04,38.13,273390.0,35.8426,35.9556,35.8237,35.9085,273390.0
2022-06-13 14:40:00,38.13,38.2,38.11,38.16,276446.0,35.9085,35.9744,35.8897,35.9367,276446.0
2022-06-13 14:45:00,38.17,38.2,38.1,38.12,180451.0,35.9462,35.9744,35.8802,35.8991,180451.0
2022-06-13 14:50:00,38.12,38.13,38.05,38.07,166908.0,35.8991,35.9085,35.8332,35.852,166908.0
2022-06-13 14:55:00,38.06,38.07,37.97,37.98,334793.0,35.8426,35.852,35.7578,35.7672,334793.0
2022-06-13 15:00:00,37.97,38.07,37.93,38.02,322188.0,35.7578,35.852,35.7201,35.8049,322188.0
2022-06-13 15:05:00,38.02,38.04,37.92,37.98,503787.0,35.8049,35.8237,35.7107,35.7672,503787.0
2022-06-13 15:10:00,37.99,37.99,37.9,37.93,509726.0,35.7766,35.7766,35.6919,35.7201,509726.0
2022-06-13 15:15:00,37.93,38.21,37.86,37.97,1315334.0,35.7201,35.9838,35.6542,35.7578,1315334.0
2022-06-13 15:20:00,37.97,38.03,37.86,37.87,601160.0,35.7578,35.8143,35.6542,35.6636,601160.0
2022-06-13 15:25:00,37.87,37.89,37.77,37.78,572385.0,35.6636,35.6825,35.5695,35.5789,572385.0
2022-06-13 15:30:00,37.79,37.82,37.72,37.8,806667.0,35.5883,35.6166,35.5224,35.5977,806667.0
2022-06-13 15:35:00,37.79,37.89,37.72,37.73,669644.0,35.5883,35.6825,35.5224,35.5318,669644.0
2022-06-13 15:40:00,37.74,37.82,37.72,37.77,629138.0,35.5412,35.6166,35.5224,35.5695,629138.0
2022-06-13 15:45:00,37.77,37.89,37.75,37.81,854371.0,35.5695,35.6825,35.5506,35.6071,854371.0
2022-06-13 15:50:00,37.81,37.84,37.67,37.84,2247617.0,35.6071,35.6354,35.4753,35.6354,2247617.0
2022-06-13 15:55:00,37.84,37.89,37.74,37.77,3262295.0,35.6354,35.6825,35.5412,35.5695,3262295.0
2022-06-14 09:30:00,38.01,38.2,37.96,38.06,1137122.0,35.7955,35.9744,35.7484,35.8426,1137122.0
2022-06-14 09:35:00,38.07,38.1,37.96,37.98,542014.0,35.852,35.8802,35.7484,35.7672,542014.0
2022-06-14 09:40:00,37.98,38.0,37.75,37.75,487639.0,35.7672,35.7861,35.5506,35.5506,487639.0
2022-06-14 09:45:00,37.75,38.0,37.73,37.91,361215.0,35.5506,35.7861,35.5318,35.7013,361215.0
2022-06-14 09:50:00,37.91,37.95,37.77,37.95,311256.0,35.7013,35.739,35.5695,35.739,311256.0
2022-06-14 09:55:00,37.95,38.0,37.86,38.0,265212.0,35.739,35.7861,35.6542,35.7861,265212.0
2022-06-14 10:00:00,37.99,38.18,37.98,38.04,599972.0,35.7766,35.9556,35.7672,35.8237,599972.0
2022-06-14 10:05:00,38.04,38.06,37.93,37.97,358447.0,35.8237,35.8426,35.7201,35.7578,358447.0
2022-06-14 10:10:00,37.96,38.03,37.82,37.89,445026.0,35.7484,35.8143,35.6166,35.6825,445026.0
2022-06-14 10:15:00,37.89,37.95,37.84,37.85,380066.0,35.6825,35.739,35.6354,35.6448,380066.0
2022-06-14 10:20:00,37.84,37.91,37.78,37.86,187511.0,35.6354,35.7013,35.5789,35.6542,187511.0
2022-06-14 10:25:00,37.85,37.9,37.8,37.8,189834.0,35.6448,35.6919,35.5977,35.5977,189834.0
2022-06-14 10:30:00,37.81,37.91,37.77,37.84,216051.0,35.6071,35.7013,35.5695,35.6354,216051.0
2022-06-14 10:35:00,37.84,37.93,37.82,37.9,216476.0,35.6354,35.7201,35.6166,35.6919,216476.0
2022-06-14 10:40:00,37.9,37.93,37.78,37.83,209477.0,35.6919,35.7201,35.5789,35.626,209477.0
2022-06-14 10:45:00,37.84,38.03,37.81,38.03,272633.0,35.6354,35.8143,35.6071,35.8143,272633.0
2022-06-14 10:50:00,38.04,38.12,37.99,38.06,287430.0,35.8237,35.8991,35.7766,35.8426,287430.0
2022-06-14 10:55:00,38.06,38.09,38.01,38.04,348752.0,35.8426,35.8708,35.7955,35.8237,348752.0
2022-06-14 11:00:00,38.03,38.05,37.97,38.02,423926.0,35.8143,35.8332,35.7578,35.8049,423926.0
2022-06-14 11:05:00,38.02,38.02,37.83,37.83,333099.0,35.8049,35.8049,35.626,35.626,333099.0
2022-06-14 11:10:00,37.83,37.84,37.79,37.81,259926.0,35.626,35.6354,35.5883,35.6071,259926.0
2022-06-14 11:15:00,37.82,37.83,37.77,37.81,305146.0,35.6166,35.626,35.5695,35.6071,305146.0
2022-06-14 11:20:00,37.81,37.84,37.73,37.83,299667.0,35.6071,35.6354,35.5318,35.626,299667.0
2022-06-14 11:25:00,37.83,37.9,37.78,37.8,329185.0,35.626,35.6919,35.5789,35.5977,329185.0
2022-06-14 11:30:00,37.8,37.87,37.7,37.86,288192.0,35.5977,35.6636,35.5035,35.6542,288192.0
2022-06-14 11:35:00,37.86,37.96,37.8,37.82,268434.0,35.6542,35.7484,35.5977,35.6166,268434.0
2022-06-14 11:40:00,37.81,37.93,37.78,37.91,206816.0,35.6071,35.7201,35.5789,35.7013,206816.0
2022-06-14 11:45:00,37.91,37.96,37.85,37.86,402783.0,35.7013,35.7484,35.6448,35.6542,402783.0
2022-06-14 11:50:00,37.86,37.9,37.81,37.89,248459.0,35.6542,35.6919,35.6071,35.6825,248459.0
2022-06-14 11:55:00,37.89,37.92,37.87,37.89,247089.0,35.6825,35.7107,35.6636,35.6825,247089.0
2022-06-14 12:00:00,37.89,37.89,37.73,37.75,207292.0,35.6825,35.6825,35.5318,35.5506,207292.0
2022-06-14 12:05:00,37.75,37.76,37.7,37.72,328980.0,35.5506,35.56,35.5035,35.5224,328980.0
2022-06-14 12:10:00,37.71,37.77,37.68,37.7,332316.0,35.513,35.5695,35.4847,35.5035,332316.0
2022-06-14 12:15:00,37.69,37.8,37.67,37.78,230199.0,35.4941,35.5977,35.4753,35.5789,230199.0
2022-06-14 12:20:00,37.78,37.82,37.7,37.75,305940.0,35.5789,35.6166,35.5035,35.5506,305940.0
2022-06-14 12:25:00,37.76,37.76,37.7,37.76,159965.0,35.56,35.56,35.5035,35.56,159965.0
2022-06-14 12:30:00,37.75,37.8,37.71,37.75,228111.0,35.5506,35.5977,35.513,35.5506,228111.0
2022-06-14 12:35:00,37.75,37.79,37.7,37.73,136254.0,35.5506,35.5883,35.5035,35.5318,136254.0
2022-06-14 12:40:00,37.73,37.8,37.71,37.78,144571.0,35.5318,35.5977,35.513,35.5789,144571.0
2022-06-14 12:45:00,37.77,37.78,37.72,37.77,146750.0,35.5695,35.5789,35.5224,35.5695,146750.0
2022-06-14 12:50:00,37.77,37.8,37.71,37.79,134906.0,35.5695,35.5977,35.513,35.5883,134906.0
2022-06-14 12:55:00,37.79,37.84,37.78,37.84,111330.0,35.5883,35.6354,35.5789,35.6354,111330.0
2022-06-14 13:00:00,37.84,37.87,37.77,37.81,127470.0,35.6354,35.6636,35.5695,35.6071,127470.0
2022-06-14 13:05:00,37.81,37.97,37.8,37.96,181988.0,35.6071,35.7578,35.5977,35.7484,181988.0
2022-06-14 13:10:00,37.95,37.97,37.88,37.91,178738.0,35.739,35.7578,35.6731,35.7013,178738.0
2022-06-14 13:15:00,37.91,38.05,37.91,38.02,201849.0,35.7013,35.8332,35.7013,35.8049,201849.0
2022-06-14 13:20:00,38.03,38.14,38.01,38.06,206364.0,35.8143,35.9179,35.7955,35.8426,206364.0
2022-06-14 13:25:00,38.07,38.07,37.98,37.98,126410.0,35.852,35.852,35.7672,35.7672,126410.0
2022-06-14 13:30:00,37.98,38.02,37.91,37.92,189321.0,35.7672,35.8049,35.7013,35.7107,189321.0
2022-06-14 13:35:00,37.92,37.94,37.82,37.84,232171.0,35.7107,35.7296,35.6166,35.6354,232171.0
2022-06-14 13:40:00,37.83,37.85,37.7,37.71,231002.0,35.626,35.6448,35.5035,35.513,231002.0
2022-06-14 13:45:00,37.72,37.75,37.68,37.71,306233.0,35.5224,35.5506,35.4847,35.513,306233.0
2022-06-14 13:50:00,37.71,37.81,37.71,37.8,159154.0,35.513,35.6071,35.513,35.5977,159154.0
2022-06-14 13:55:00,37.8,37.81,37.76,37.77,177881.0,35.5977,35.6071,35.56,35.5695,177881.0
2022-06-14 14:00:00,37.77,37.83,37.77,37.8,175347.0,35.5695,35.626,35.5695,35.5977,175347.0
2022-06-14 14:05:00,37.8,37.89,37.79,37.86,164416.0,35.5977,35.6825,35.5883,35.6542,164416.0
2022-06-14 14:10:00,37.85,37.85,37.77,37.8,183329.0,35.6448,35.6448,35.5695,35.5977,183329.0
2022-06-14 14:15:00,37.8,37.88,37.8,37.88,147016.0,35.5977,35.6731,35.5977,35.6731,147016.0
2022-06-14 14:20:00,37.88,37.91,37.84,37.84,143050.0,35.6731,35.7013,35.6354,35.6354,143050.0
2022-06-14 14:25:00,37.84,37.9,37.82,37.85,118166.0,35.6354,35.6919,35.6166,35.6448,118166.0
2022-06-14 14:30:00,37.86,37.86,37.76,37.85,168480.0,35.6542,35.6542,35.56,35.6448,168480.0
2022-06-14 14:35:00,37.85,37.91,37.83,37.87,120876.0,35.6448,35.7013,35.626,35.6636,120876.0
2022-06-14 14:40:00,37.87,37.88,37.77,37.79,145996.0,35.6636,35.6731,35.5695,35.5883,145996.0
2022-06-14 14:45:00,37.79,37.84,37.73,37.74,204735.0,35.5883,35.6354,35.5318,35.5412,204735.0
2022-06-14 14:50:00,37.73,37.82,37.72,37.8,311708.0,35.5318,35.6166,35.5224,35.5977,311708.0
2022-06-14 14:55:00,37.8,37.84,37.78,37.79,214275.0,35.5977,35.6354,35.5789,35.5883,214275.0
2022-06-14 15:00:00,37.78,37.81,37.75,37.78,292882.0,35.5789,35.6071,35.5506,35.5789,292882.0
2022-06-14 15:05:00,37.77,37.78,37.66,37.66,236008.0,35.5695,35.5789,35.4659,35.4659,236008.0
2022-06-14 15:10:00,37.66,37.71,37.6,37.62,304738.0,35.4659,35.513,35.4094,35.4282,304738.0
2022-06-14 15:15:00,37.62,37.64,37.54,37.55,304645.0,35.4282,35.447,35.3529,35.3623,304645.0
2022-06-14 15:20:00,37.56,37.63,37.56,37.6,300339.0,35.3717,35.4376,35.3717,35.4094,300339.0
2022-06-14 15:25:00,37.61,37.77,37.59,37.75,447897.0,35.4188,35.5695,35.4,35.5506,447897.0
2022-06-14 15:30:00,37.76,37.86,37.75,37.8,436798.0,35.56,35.6542,35.5506,35.5977,436798.0
2022-06-14 15:35:00,37.8,37.97,37.79,37.94,394876.0,35.5977,35.7578,35.5883,35.7296,394876.0
2022-06-14 15:40:00,37.94,38.02,37.89,37.91,401189.0,35.7296,35.8049,35.6825,35.7013,401189.0
2022-06-14 15:45:00,37.91,38.05,37.88,37.99,547025.0,35.7013,35.8332,35.6731,35.7766,547025.0
2022-06-14 15:50:00,38.0,38.02,37.85,37.92,1012218.0,35.7861,35.8049,35.6448,35.7107,1012218.0
2022-06-14 15:55:00,37.92,37.96,37.89,37.95,1316913.0,35.7107,35.7484,35.6825,35.739,1316913.0
2022-06-15 09:30:00,38.51,38.7,38.39,38.64,1412826.0,36.2664,36.4453,36.1533,36.3888,1412826.0
2022-06-15 09:35:00,38.64,38.73,38.47,38.48,512381.0,36.3888,36.4735,36.2287,36.2381,512381.0
2022-06-15 09:40:00,38.48,38.66,38.45,38.58,437600.0,36.2381,36.4076,36.2098,36.3323,437600.0
2022-06-15 09:45:00,38.57,38.62,38.44,38.48,266854.0,36.3229,36.3699,36.2004,36.2381,266854.0
2022-06-15 09:50:00,38.48,38.58,38.44,38.52,260152.0,36.2381,36.3323,36.2004,36.2758,260152.0
2022-06-15 09:55:00,38.52,38.59,38.5,38.57,220456.0,36.2758,36.3417,36.2569,36.3229,220456.0
2022-06-15 10:00:00,38.57,38.77,38.55,38.75,294930.0,36.3229,36.5112,36.304,36.4924,294930.0
2022-06-15 10:05:00,38.74,38.8,38.66,38.67,377307.0,36.483,36.5395,36.4076,36.417,377307.0
2022-06-15 10:10:00,38.67,38.69,38.57,38.59,276496.0,36.417,36.4359,36.3229,36.3417,276496.0
2022-06-15 10:15:00,38.59,38.62,38.52,38.58,270582.0,36.3417,36.3699,36.2758,36.3323,270582.0
2022-06-15 10:20:00,38.58,38.59,38.5,38.56,211791.0,36.3323,36.3417,36.2569,36.3134,211791.0
2022-06-15 10:25:00,38.55,38.56,38.47,38.5,222822.0,36.304,36.3134,36.2287,36.2569,222822.0
2022-06-15 10:30:00,38.51,38.52,38.35,38.41,311026.0,36.2664,36.2758,36.1157,36.1722,311026.0
2022-06-15 10:35:00,38.41,38.43,38.31,38.31,309907.0,36.1722,36.191,36.078,36.078,309907.0
2022-06-15 10:40:00,38.3,38.32,38.26,38.31,294963.0,36.0686,36.0874,36.0309,36.078,294963.0
2022-06-15 10:45:00,38.31,38.38,38.27,38.34,187143.0,36.078,36.1439,36.0403,36.1063,187143.0
2022-06-15 10:50:00,38.35,38.38,38.26,38.29,166058.0,36.1157,36.1439,36.0309,36.0592,166058.0
2022-06-15 10:55:00,38.3,38.39,38.29,38.38,133211.0,36.0686,36.1533,36.0592,36.1439,133211.0
2022-06-15 11:00:00,38.38,38.43,38.35,38.41,182327.0,36.1439,36.191,36.1157,36.1722,182327.0
2022-06-15 11:05:00,38.41,38.42,38.37,38.4,101679.0,36.1722,36.1816,36.1345,36.1628,101679.0
2022-06-15 11:10:00,38.39,38.41,38.31,38.33,161817.0,36.1533,36.1722,36.078,36.0968,161817.0
2022-06-15 11:15:00,38.33,38.37,38.3,38.33,151468.0,36.0968,36.1345,36.0686,36.0968,151468.0
2022-06-15 11:20:00,38.33,38.34,38.26,38.33,150299.0,36.0968,36.1063,36.0309,36.0968,150299.0
2022-06-15 11:25:00,38.34,38.35,38.29,38.32,140550.0,36.1063,36.1157,36.0592,36.0874,140550.0
2022-06-15 11:30:00,38.33,38.35,38.29,38.32,115236.0,36.0968,36.1157,36.0592,36.0874,115236.0
2022-06-15 11:35:00,38.31,38.41,38.3,38.39,143620.0,36.078,36.1722,36.0686,36.1533,143620.0
2022-06-15 11:40:00,38.39,38.48,38.37,38.47,189421.0,36.1533,36.2381,36.1345,36.2287,189421.0
2022-06-15 11:45:00,38.47,38.48,38.43,38.43,282440.0,36.2287,36.2381,36.191,36.191,282440.0
2022-06-15 11:50:00,38.44,38.48,38.42,38.48,109384.0,36.2004,36.2381,36.1816,36.2381,109384.0
2022-06-15 11:55:00,38.47,38.56,38.47,38.53,131277.0,36.2287,36.3134,36.2287,36.2852,131277.0
2022-06-15 12:00:00,38.53,38.57,38.51,38.54,205709.0,36.2852,36.3229,36.2664,36.2946,205709.0
2022-06-15 12:05:00,38.54,38.54,38.48,38.5,100074.0,36.2946,36.2946,36.2381,36.2569,100074.0
2022-06-15 12:10:00,38.51,38.56,38.5,38.55,150817.0,36.2664,36.3134,36.2569,36.304,150817.0
2022-06-15 12:15:00,38.55,38.58,38.51,38.55,160625.0,36.304,36.3323,36.2664,36.304,160625.0
2022-06-15 12:20:00,38.54,38.56,38.53,38.56,101312.0,36.2946,36.3134,36.2852,36.3134,101312.0
2022-06-15 12:25:00,38.55,38.57,38.52,38.57,122890.0,36.304,36.3229,36.2758,36.3229,122890.0
2022-06-15 12:30:00,38.57,38.57,38.49,38.51,183966.0,36.3229,36.3229,36.2475,36.2664,183966.0
2022-06-15 12:35:00,38.51,38.52,38.45,38.48,118898.0,36.2664,36.2758,36.2098,36.2381,118898.0
2022-06-15 12:40:00,38.47,38.49,38.42,38.45,87508.0,36.2287,36.2475,36.1816,36.2098,87508.0
2022-06-15 12:45:00,38.45,38.46,38.38,38.41,137374.0,36.2098,36.2193,36.1439,36.1722,137374.0
2022-06-15 12:50:00,38.41,38.41,38.33,38.34,109822.0,36.1722,36.1722,36.0968,36.1063,109822.0
2022-06-15 12:55:00,38.34,38.36,38.31,38.34,110583.0,36.1063,36.1251,36.078,36.1063,110583.0
2022-06-15 13:00:00,38.33,38.37,38.32,38.36,96893.0,36.0968,36.1345,36.0874,36.1251,96893.0
2022-06-15 13:05:00,38.36,38.37,38.32,38.34,87407.0,36.1251,36.1345,36.0874,36.1063,87407.0
2022-06-15 13:10:00,38.34,38.41,38.32,38.4,134553.0,36.1063,36.1722,36.0874,36.1628,134553.0
2022-06-15 13:15:00,38.4,38.43,38.35,38.43,112862.0,36.1628,36.191,36.1157,36.191,112862.0
2022-06-15 13:20:00,38.42,38.46,38.41,38.45,107423.0,36.1816,36.2193,36.1722,36.2098,107423.0
2022-06-15 13:25:00,38.44,38.48,38.44,38.48,122181.0,36.2004,36.2381,36.2004,36.2381,122181.0
2022-06-15 13:30:00,38.48,38.51,38.45,38.48,118548.0,36.2381,36.2664,36.2098,36.2381,118548.0
2022-06-15 13:35:00,38.48,38.5,38.45,38.5,108433.0,36.2381,36.2569,36.2098,36.2569,108433.0
2022-06-15 13:40:00,38.5,38.51,38.48,38.5,111302.0,36.2569,36.2664,36.2381,36.2569,111302.0
2022-06-15 13:45:00,38.51,38.55,38.49,38.5,210278.0,36.2664,36.304,36.2475,36.2569,210278.0
2022-06-15 13:50:00,38.5,38.57,38.43,38.57,184809.0,36.2569,36.3229,36.191,36.3229,184809.0
2022-06-15 13:55:00,38.57,38.61,38.49,38.56,388134.0,36.3229,36.3605,36.2475,36.3134,388134.0
2022-06-15 14:00:00,38.55,38.84,38.2,38.3,1089459.0,36.304,36.5771,35.9744,36.0686,1089459.0
2022-06-15 14:05:00,38.3,38.41,38.02,38.24,613705.0,36.0686,36.1722,35.8049,36.0121,613705.0
2022-06-15 14:10:00,38.23,38.28,38.07,38.19,291109.0,36.0027,36.0498,35.852,35.965,291109.0
2022-06-15 14:15:00,38.2,38.4,38.11,38.32,244054.0,35.9744,36.1628,35.8897,36.0874,244054.0
2022-06-15 14:20:00,38.32,38.42,38.1,38.16,339693.0,36.0874,36.1816,35.8802,35.9367,339693.0
2022-06-15 14:25:00,38.17,38.28,38.12,38.14,293021.0,35.9462,36.0498,35.8991,35.9179,293021.0
2022-06-15 14:30:00,38.14,38.21,37.92,38.06,715915.0,35.9179,35.9838,35.7107,35.8426,715915.0
2022-06-15 14:35:00,38.06,38.66,38.02,38.54,1003359.0,35.8426,36.4076,35.8049,36.2946,1003359.0
2022-06-15 14:40:00,38.52,39.11,38.46,39.06,1152324.0,36.2758,36.8314,36.2193,36.7843,1152324.0
2022-06-15 14:45:00,39.06,39.17,38.83,38.84,706522.0,36.7843,36.8879,36.5677,36.5771,706522.0
2022-06-15 14:50:00,38.84,38.95,38.62,38.74,656643.0,36.5771,36.6807,36.3699,36.483,656643.0
2022-06-15 14:55:00,38.73,38.8,38.53,38.61,580356.0,36.4735,36.5395,36.2852,36.3605,580356.0
2022-06-15 15:00:00,38.61,38.82,38.58,38.71,715092.0,36.3605,36.5583,36.3323,36.4547,715092.0
2022-06-15 15:05:00,38.72,38.85,38.68,38.83,653734.0,36.4641,36.5865,36.4264,36.5677,653734.0
2022-06-15 15:10:00,38.82,38.88,38.54,38.64,597428.0,36.5583,36.6148,36.2946,36.3888,597428.0
2022-06-15 15:15:00,38.63,38.73,38.54,38.73,789637.0,36.3794,36.4735,36.2946,36.4735,789637.0
2022-06-15 15:20:00,38.73,38.95,38.73,38.91,539331.0,36.4735,36.6807,36.4735,36.643,539331.0
2022-06-15 15:25:00,38.92,38.95,38.84,38.94,485254.0,36.6525,36.6807,36.5771,36.6713,485254.0
2022-06-15 15:30:00,38.94,39.11,38.89,39.05,871296.0,36.6713,36.8314,36.6242,36.7749,871296.0
2022-06-15 15:35:00,39.06,39.09,38.76,38.8,701572.0,36.7843,36.8126,36.5018,36.5395,701572.0
2022-06-15 15:40:00,38.8,38.8,38.64,38.69,767469.0,36.5395,36.5395,36.3888,36.4359,767469.0
2022-06-15 15:45:00,38.69,38.77,38.64,38.76,649853.0,36.4359,36.5112,36.3888,36.5018,649853.0
2022-06-15 15:50:00,38.76,38.76,38.53,38.61,1381024.0,36.5018,36.5018,36.2852,36.3605,1381024.0
2022-06-15 15:55:00,38.61,38.67,38.58,38.66,1801962.0,36.3605,36.417,36.3323,36.4076,1801962.0
2022-06-16 09:30:00,37.68,37.79,37.46,37.51,1414884.0,35.4847,35.5883,35.2775,35.3246,1414884.0
2022-06-16 09:35:00,37.5,37.64,37.4,37.5,543687.0,35.3152,35.447,35.221,35.3152,543687.0
2022-06-16 09:40:00,37.5,37.63,37.46,37.55,450365.0,35.3152,35.4376,35.2775,35.3623,450365.0
2022-06-16 09:45:00,37.55,37.7,37.52,37.61,384460.0,35.3623,35.5035,35.334,35.4188,384460.0
2022-06-16 09:50:00,37.61,37.62,37.4,37.41,360011.0,35.4188,35.4282,35.221,35.2304,360011.0
2022-06-16 09:55:00,37.41,37.48,37.35,37.43,408105.0,35.2304,35.2964,35.1739,35.2493,408105.0
2022-06-16 10:00:00,37.42,37.48,37.35,37.44,453935.0,35.2399,35.2964,35.1739,35.2587,453935.0
2022-06-16 10:05:00,37.43,37.46,37.31,37.38,424364.0,35.2493,35.2775,35.1363,35.2022,424364.0
2022-06-16 10:10:00,37.39,37.42,37.33,37.34,302273.0,35.2116,35.2399,35.1551,35.1645,302273.0
2022-06-16 10:15:00,37.34,37.4,37.27,37.27,533751.0,35.1645,35.221,35.0986,35.0986,533751.0
2022-06-16 10:20:00,37.27,37.4,37.26,37.37,486472.0,35.0986,35.221,35.0892,35.1928,486472.0
2022-06-16 10:25:00,37.37,37.43,37.33,37.41,286665.0,35.1928,35.2493,35.1551,35.2304,286665.0
2022-06-16 10:30:00,37.4,37.44,37.34,37.38,413730.0,35.221,35.2587,35.1645,35.2022,413730.0
2022-06-16 10:35:00,37.37,37.39,37.28,37.28,362008.0,35.1928,35.2116,35.108,35.108,362008.0
2022-06-16 10:40:00,37.28,37.29,37.16,37.16,417008.0,35.108,35.1174,34.995,34.995,417008.0
2022-06-16 10:45:00,37.17,37.19,37.11,37.12,369263.0,35.0044,35.0233,34.9479,34.9573,369263.0
2022-06-16 10:50:00,37.12,37.18,37.07,37.16,404836.0,34.9573,35.0138,34.9102,34.995,404836.0
2022-06-16 10:55:00,37.16,37.22,37.14,37.16,377578.0,34.995,35.0515,34.9762,34.995,377578.0
2022-06-16 11:00:00,37.16,37.28,37.15,37.26,270330.0,34.995,35.108,34.9856,35.0892,270330.0
2022-06-16 11:05:00,37.26,37.31,37.22,37.3,257358.0,35.0892,35.1363,35.0515,35.1268,257358.0
2022-06-16 11:10:00,37.3,37.6,37.3,37.6,583572.0,35.1268,35.4094,35.1268,35.4094,583572.0
2022-06-16 11:15:00,37.6,37.63,37.51,37.54,382778.0,35.4094,35.4376,35.3246,35.3529,382778.0
2022-06-16 11:20:00,37.54,37.65,37.52,37.59,542832.0,35.3529,35.4565,35.334,35.4,542832.0
2022-06-16 11:25:00,37.6,37.75,37.59,37.65,685935.0,35.4094,35.5506,35.4,35.4565,685935.0
2022-06-16 11:30:00,37.65,37.67,37.5,37.5,505635.0,35.4565,35.4753,35.3152,35.3152,505635.0
2022-06-16 11:35:00,37.5,37.53,37.43,37.47,444443.0,35.3152,35.3434,35.2493,35.2869,444443.0
2022-06-16 11:40:00,37.47,37.48,37.27,37.29,463751.0,35.2869,35.2964,35.0986,35.1174,463751.0
2022-06-16 11:45:00,37.29,37.29,37.21,37.27,581946.0,35.1174,35.1174,35.0421,35.0986,581946.0
2022-06-16 11:50:00,37.28,37.31,37.21,37.22,241532.0,35.108,35.1363,35.0421,35.0515,241532.0
2022-06-16 11:55:00,37.22,37.31,37.2,37.31,273480.0,35.0515,35.1363,35.0327,35.1363,273480.0
2022-06-16 12:00:00,37.32,37.36,37.26,37.28,309817.0,35.1457,35.1834,35.0892,35.108,309817.0
2022-06-16 12:05:00,37.28,37.31,37.19,37.22,232197.0,35.108,35.1363,35.0233,35.0515,232197.0
2022-06-16 12:10:00,37.23,37.3,37.22,37.25,108643.0,35.0609,35.1268,35.0515,35.0798,108643.0
2022-06-16 12:15:00,37.25,37.34,37.24,37.28,191476.0,35.0798,35.1645,35.0703,35.108,191476.0
2022-06-16 12:20:00,37.28,37.33,37.25,37.29,162409.0,35.108,35.1551,35.0798,35.1174,162409.0
2022-06-16 12:25:00,37.3,37.4,37.28,37.38,265765.0,35.1268,35.221,35.108,35.2022,265765.0
2022-06-16 12:30:00,37.37,37.39,37.29,37.34,256591.0,35.1928,35.2116,35.1174,35.1645,256591.0
2022-06-16 12:35:00,37.34,37.36,37.25,37.33,211027.0,35.1645,35.1834,35.0798,35.1551,211027.0
2022-06-16 12:40:00,37.34,37.47,37.32,37.42,237041.0,35.1645,35.2869,35.1457,35.2399,237041.0
2022-06-16 12:45:00,37.43,37.5,37.39,37.47,209672.0,35.2493,35.3152,35.2116,35.2869,209672.0
2022-06-16 12:50:00,37.47,37.5,37.39,37.43,187304.0,35.2869,35.3152,35.2116,35.2493,187304.0
2022-06-16 12:55:00,37.43,37.46,37.39,37.46,225870.0,35.2493,35.2775,35.2116,35.2775,225870.0
2022-06-16 13:00:00,37.46,37.52,37.37,37.4,182755.0,35.2775,35.334,35.1928,35.221,182755.0
2022-06-16 13:05:00,37.39,37.5,37.35,37.46,204718.0,35.2116,35.3152,35.1739,35.2775,204718.0
2022-06-16 13:10:00,37.46,37.47,37.37,37.43,156870.0,35.2775,35.2869,35.1928,35.2493,156870.0
2022-06-16 13:15:00,37.43,37.48,37.4,37.4,200090.0,35.2493,35.2964,35.221,35.221,200090.0
2022-06-16 13:20:00,37.41,37.41,37.3,37.31,222644.0,35.2304,35.2304,35.1268,35.1363,222644.0
2022-06-16 13:25:00,37.31,37.46,37.28,37.4,512252.0,35.1363,35.2775,35.108,35.221,512252.0
2022-06-16 13:30:00,37.39,37.45,37.33,37.4,359857.0,35.2116,35.2681,35.1551,35.221,359857.0
2022-06-16 13:35:00,37.4,37.41,37.28,37.33,348553.0,35.221,35.2304,35.108,35.1551,348553.0
2022-06-16 13:40:00,37.34,37.35,37.18,37.19,471308.0,35.1645,35.1739,35.0138,35.0233,471308.0
2022-06-16 13:45:00,37.19,37.22,37.15,37.2,394925.0,35.0233,35.0515,34.9856,35.0327,394925.0
2022-06-16 13:50:00,37.19,37.22,37.13,37.16,344673.0,35.0233,35.0515,34.9668,34.995,344673.0
2022-06-16 13:55:00,37.16,37.18,37.03,37.03,442972.0,34.995,35.0138,34.8726,34.8726,442972.0
2022-06-16 14:00:00,37.04,37.13,37.02,37.11,356715.0,34.882,34.9668,34.8632,34.9479,356715.0
2022-06-16 14:05:00,37.11,37.14,37.04,37.08,200221.0,34.9479,34.9762,34.882,34.9197,200221.0
2022-06-16 14:10:00,37.07,37.11,37.06,37.08,307208.0,34.9102,34.9479,34.9008,34.9197,307208.0
2022-06-16 14:15:00,37.08,37.11,37.04,37.09,301138.0,34.9197,34.9479,34.882,34.9291,301138.0
2022-06-16 14:20:00,37.09,37.1,37.04,37.04,258639.0,34.9291,34.9385,34.882,34.882,258639.0
2022-06-16 14:25:00,37.05,37.08,37.02,37.02,289261.0,34.8914,34.9197,34.8632,34.8632,289261.0
2022-06-16 14:30:00,37.02,37.1,37.02,37.07,261895.0,34.8632,34.9385,34.8632,34.9102,261895.0
2022-06-16 14:35:00,37.08,37.11,37.05,37.08,249279.0,34.9197,34.9479,34.8914,34.9197,249279.0
2022-06-16 14:40:00,37.07,37.15,37.07,37.09,379018.0,34.9102,34.9856,34.9102,34.9291,379018.0
2022-06-16 14:45:00,37.1,37.14,36.95,36.96,554961.0,34.9385,34.9762,34.7972,34.8067,554961.0
2022-06-16 14:50:00,36.96,37.02,36.94,36.95,285005.0,34.8067,34.8632,34.7878,34.7972,285005.0
2022-06-16 14:55:00,36.95,37.07,36.93,37.06,209353.0,34.7972,34.9102,34.7784,34.9008,209353.0
2022-06-16 15:00:00,37.07,37.29,37.04,37.25,467791.0,34.9102,35.1174,34.882,35.0798,467791.0
2022-06-16 15:05:00,37.24,37.32,37.19,37.32,689598.0,35.0703,35.1457,35.0233,35.1457,689598.0
2022-06-16 15:10:00,37.31,37.37,37.18,37.22,432445.0,35.1363,35.1928,35.0138,35.0515,432445.0
2022-06-16 15:15:00,37.21,37.31,37.17,37.3,302565.0,35.0421,35.1363,35.0044,35.1268,302565.0
2022-06-16 15:20:00,37.3,37.34,37.24,37.27,468865.0,35.1268,35.1645,35.0703,35.0986,468865.0
2022-06-16 15:25:00,37.27,37.38,37.25,37.31,395505.0,35.0986,35.2022,35.0798,35.1363,395505.0
2022-06-16 15:30:00,37.32,37.34,37.12,37.14,505684.0,35.1457,35.1645,34.9573,34.9762,505684.0
2022-06-16 15:35:00,37.13,37.26,37.12,37.23,416628.0,34.9668,35.0892,34.9573,35.0609,416628.0
2022-06-16 15:40:00,37.23,37.32,37.18,37.19,588049.0,35.0609,35.1457,35.0138,35.0233,588049.0
2022-06-16 15:45:00,37.19,37.25,37.16,37.19,711309.0,35.0233,35.0798,34.995,35.0233,711309.0
2022-06-16 15:50:00,37.2,37.28,37.16,37.26,2156674.0,35.0327,35.108,34.995,35.0892,2156674.0
2022-06-16 15:55:00,37.26,37.36,37.22,37.36,3067882.0,35.0892,35.1834,35.0515,35.1834,3067882.0
2022-06-17 09:30:00,37.49,38.12,37.41,38.01,6085355.0,35.3058,35.8991,35.2304,35.7955,6085355.0
2022-06-17 09:35:00,38.0,38.03,37.44,37.47,513505.0,35.7861,35.8143,35.2587,35.2869,513505.0
2022-06-17 09:40:00,37.46,37.72,37.45,37.61,359587.0,35.2775,35.5224,35.2681,35.4188,359587.0
2022-06-17 09:45:00,37.6,37.61,37.42,37.54,305595.0,35.4094,35.4188,35.2399,35.3529,305595.0
2022-06-17 09:50:00,37.52,37.64,37.52,37.55,220242.0,35.334,35.447,35.334,35.3623,220242.0
2022-06-17 09:55:00,37.55,37.61,37.43,37.45,283745.0,35.3623,35.4188,35.2493,35.2681,283745.0
2022-06-17 10:00:00,37.45,37.48,37.25,37.27,474640.0,35.2681,35.2964,35.0798,35.0986,474640.0
2022-06-17 10:05:00,37.28,37.29,37.1,37.12,341609.0,35.108,35.1174,34.9385,34.9573,341609.0
2022-06-17 10:10:00,37.12,37.22,37.11,37.16,437505.0,34.9573,35.0515,34.9479,34.995,437505.0
2022-06-17 10:15:00,37.15,37.18,37.0,37.05,338936.0,34.9856,35.0138,34.8443,34.8914,338936.0
2022-06-17 10:20:00,37.05,37.05,36.91,36.95,519527.0,34.8914,34.8914,34.7596,34.7972,519527.0
2022-06-17 10:25:00,36.94,37.01,36.87,36.91,482769.0,34.7878,34.8537,34.7219,34.7596,482769.0
2022-06-17 10:30:00,36.91,36.95,36.74,36.77,369631.0,34.7596,34.7972,34.5995,34.6277,369631.0
2022-06-17 10:35:00,36.77,36.78,36.6,36.71,554178.0,34.6277,34.6371,34.4676,34.5712,554178.0
2022-06-17 10:40:00,36.72,36.77,36.67,36.76,304747.0,34.5806,34.6277,34.5336,34.6183,304747.0
2022-06-17 10:45:00,36.75,36.76,36.61,36.7,336693.0,34.6089,34.6183,34.477,34.5618,336693.0
2022-06-17 10:50:00,36.7,36.74,36.66,36.72,291199.0,34.5618,34.5995,34.5241,34.5806,291199.0
2022-06-17 10:55:00,36.73,36.82,36.71,36.78,462739.0,34.5901,34.6748,34.5712,34.6371,462739.0
2022-06-17 11:00:00,36.77,36.89,36.66,36.82,649523.0,34.6277,34.7407,34.5241,34.6748,649523.0
2022-06-17 11:05:00,36.82,37.0,36.8,37.0,803034.0,34.6748,34.8443,34.656,34.8443,803034.0
2022-06-17 11:10:00,36.99,37.0,36.87,36.89,244088.0,34.8349,34.8443,34.7219,34.7407,244088.0
2022-06-17 11:15:00,36.88,37.05,36.87,37.0,425402.0,34.7313,34.8914,34.7219,34.8443,425402.0
2022-06-17 11:20:00,37.01,37.03,36.9,36.91,344849.0,34.8537,34.8726,34.7502,34.7596,344849.0
2022-06-17 11:25:00,36.91,37.0,36.85,36.96,416781.0,34.7596,34.8443,34.7031,34.8067,416781.0
2022-06-17 11:30:00,36.95,37.01,36.86,36.87,494403.0,34.7972,34.8537,34.7125,34.7219,494403.0
2022-06-17 11:35:00,36.86,36.88,36.8,36.85,330139.0,34.7125,34.7313,34.656,34.7031,330139.0
2022-06-17 11:40:00,36.86,36.89,36.71,36.71,401349.0,34.7125,34.7407,34.5712,34.5712,401349.0
2022-06-17 11:45:00,36.71,36.77,36.66,36.73,381119.0,34.5712,34.6277,34.5241,34.5901,381119.0
2022-06-17 11:50:00,36.73,36.76,36.61,36.65,398708.0,34.5901,34.6183,34.477,34.5147,398708.0
2022-06-17 11:55:00,36.66,36.77,36.65,36.7,346585.0,34.5241,34.6277,34.5147,34.5618,346585.0
2022-06-17 12:00:00,36.7,36.72,36.64,36.7,336547.0,34.5618,34.5806,34.5053,34.5618,336547.0
2022-06-17 12:05:00,36.71,36.79,36.68,36.75,313942.0,34.5712,34.6466,34.543,34.6089,313942.0
2022-06-17 12:10:00,36.75,36.89,36.71,36.88,252297.0,34.6089,34.7407,34.5712,34.7313,252297.0
2022-06-17 12:15:00,36.88,36.94,36.85,36.86,272179.0,34.7313,34.7878,34.7031,34.7125,272179.0
2022-06-17 12:20:00,36.87,36.99,36.84,36.98,289999.0,34.7219,34.8349,34.6936,34.8255,289999.0
2022-06-17 12:25:00,36.98,37.02,36.93,36.95,376346.0,34.8255,34.8632,34.7784,34.7972,376346.0
2022-06-17 12:30:00,36.95,37.01,36.89,36.95,193227.0,34.7972,34.8537,34.7407,34.7972,193227.0
2022-06-17 12:35:00,36.95,37.0,36.87,37.0,208069.0,34.7972,34.8443,34.7219,34.8443,208069.0
2022-06-17 12:40:00,37.0,37.02,36.9,37.0,184224.0,34.8443,34.8632,34.7502,34.8443,184224.0
2022-06-17 12:45:00,37.0,37.06,36.93,37.04,306493.0,34.8443,34.9008,34.7784,34.882,306493.0
2022-06-17 12:50:00,37.04,37.06,36.91,36.94,206407.0,34.882,34.9008,34.7596,34.7878,206407.0
2022-06-17 12:55:00,36.94,37.01,36.92,36.98,242931.0,34.7878,34.8537,34.769,34.8255,242931.0
2022-06-17 13:00:00,36.99,37.07,36.96,37.05,258350.0,34.8349,34.9102,34.8067,34.8914,258350.0
2022-06-17 13:05:00,37.05,37.22,37.04,37.2,662854.0,34.8914,35.0515,34.882,35.0327,662854.0
2022-06-17 13:10:00,37.19,37.3,37.14,37.3,625118.0,35.0233,35.1268,34.9762,35.1268,625118.0
2022-06-17 13:15:00,37.3,37.3,37.21,37.23,360744.0,35.1268,35.1268,35.0421,35.0609,360744.0
2022-06-17 13:20:00,37.23,37.25,37.16,37.24,215411.0,35.0609,35.0798,34.995,35.0703,215411.0
2022-06-17 13:25:00,37.24,37.25,37.06,37.07,351557.0,35.0703,35.0798,34.9008,34.9102,351557.0
2022-06-17 13:30:00,37.08,37.11,37.01,37.1,215675.0,34.9197,34.9479,34.8537,34.9385,215675.0
2022-06-17 13:35:00,37.1,37.14,37.02,37.06,240795.0,34.9385,34.9762,34.8632,34.9008,240795.0
2022-06-17 13:40:00,37.05,37.1,37.04,37.07,189936.0,34.8914,34.9385,34.882,34.9102,189936.0
2022-06-17 13:45:00,37.06,37.07,36.93,37.02,303895.0,34.9008,34.9102,34.7784,34.8632,303895.0
2022-06-17 13:50:00,37.02,37.05,36.97,36.98,246598.0,34.8632,34.8914,34.8161,34.8255,246598.0
2022-06-17 13:55:00,36.98,37.07,36.95,36.99,335798.0,34.8255,34.9102,34.7972,34.8349,335798.0
2022-06-17 14:00:00,37.0,37.05,36.97,37.01,230974.0,34.8443,34.8914,34.8161,34.8537,230974.0
2022-06-17 14:05:00,37.01,37.06,36.98,37.03,189422.0,34.8537,34.9008,34.8255,34.8726,189422.0
2022-06-17 14:10:00,37.02,37.03,36.96,37.02,326443.0,34.8632,34.8726,34.8067,34.8632,326443.0
2022-06-17 14:15:00,37.01,37.05,36.96,36.98,294167.0,34.8537,34.8914,34.8067,34.8255,294167.0
2022-06-17 14:20:00,36.99,37.04,36.98,37.0,355576.0,34.8349,34.882,34.8255,34.8443,355576.0
2022-06-17 14:25:00,37.01,37.01,36.91,36.91,269911.0,34.8537,34.8537,34.7596,34.7596,269911.0
2022-06-17 14:30:00,36.91,36.92,36.8,36.85,636159.0,34.7596,34.769,34.656,34.7031,636159.0
2022-06-17 14:35:00,36.86,36.93,36.83,36.93,451765.0,34.7125,34.7784,34.6842,34.7784,451765.0
2022-06-17 14:40:00,36.93,37.04,36.93,36.95,469732.0,34.7784,34.882,34.7784,34.7972,469732.0
2022-06-17 14:45:00,36.94,36.97,36.9,36.91,357119.0,34.7878,34.8161,34.7502,34.7596,357119.0
2022-06-17 14:50:00,36.91,36.92,36.83,36.87,313079.0,34.7596,34.769,34.6842,34.7219,313079.0
2022-06-17 14:55:00,36.87,36.93,36.79,36.86,453860.0,34.7219,34.7784,34.6466,34.7125,453860.0
2022-06-17 15:00:00,36.86,36.94,36.82,36.84,719254.0,34.7125,34.7878,34.6748,34.6936,719254.0
2022-06-17 15:05:00,36.84,36.91,36.8,36.84,406563.0,34.6936,34.7596,34.656,34.6936,406563.0
2022-06-17 15:10:00,36.85,36.86,36.7,36.72,602498.0,34.7031,34.7125,34.5618,34.5806,602498.0
2022-06-17 15:15:00,36.72,36.82,36.69,36.77,528919.0,34.5806,34.6748,34.5524,34.6277,528919.0
2022-06-17 15:20:00,36.77,36.93,36.76,36.91,491656.0,34.6277,34.7784,34.6183,34.7596,491656.0
2022-06-17 15:25:00,36.91,36.99,36.9,36.97,445207.0,34.7596,34.8349,34.7502,34.8161,445207.0
2022-06-17 15:30:00,36.97,36.99,36.87,36.95,582896.0,34.8161,34.8349,34.7219,34.7972,582896.0
2022-06-17 15:35:00,36.95,37.05,36.94,37.04,528571.0,34.7972,34.8914,34.7878,34.882,528571.0
2022-06-17 15:40:00,37.04,37.05,36.96,36.98,594688.0,34.882,34.8914,34.8067,34.8255,594688.0
2022-06-17 15:45:00,36.98,37.04,36.95,37.0,720331.0,34.8255,34.882,34.7972,34.8443,720331.0
2022-06-17 15:50:00,37.0,37.21,36.94,37.12,2113184.0,34.8443,35.0421,34.7878,34.9573,2113184.0
2022-06-17 15:55:00,37.11,37.12,36.97,36.97,2876148.0,34.9479,34.9573,34.8161,34.8161,2876148.0
2022-06-21 09:30:00,37.39,37.55,37.32,37.48,1365914.0,35.2116,35.3623,35.1457,35.2964,1365914.0
2022-06-21 09:35:00,37.48,37.66,37.46,37.59,505741.0,35.2964,35.4659,35.2775,35.4,505741.0
2022-06-21 09:40:00,37.58,37.72,37.57,37.64,395679.0,35.3905,35.5224,35.3811,35.447,395679.0
2022-06-21 09:45:00,37.64,37.66,37.52,37.63,256972.0,35.447,35.4659,35.334,35.4376,256972.0
2022-06-21 09:50:00,37.63,37.79,37.6,37.77,411431.0,35.4376,35.5883,35.4094,35.5695,411431.0
2022-06-21 09:55:00,37.77,37.99,37.75,37.97,615612.0,35.5695,35.7766,35.5506,35.7578,615612.0
2022-06-21 10:00:00,37.97,38.03,37.92,37.96,504003.0,35.7578,35.8143,35.7107,35.7484,504003.0
2022-06-21 10:05:00,37.97,38.0,37.87,37.9,290150.0,35.7578,35.7861,35.6636,35.6919,290150.0
2022-06-21 10:10:00,37.89,37.93,37.82,37.89,469726.0,35.6825,35.7201,35.6166,35.6825,469726.0
2022-06-21 10:15:00,37.89,37.95,37.84,37.9,421382.0,35.6825,35.739,35.6354,35.6919,421382.0
2022-06-21 10:20:00,37.91,38.0,37.86,37.97,433514.0,35.7013,35.7861,35.6542,35.7578,433514.0
2022-06-21 10:25:00,37.97,37.97,37.81,37.82,356436.0,35.7578,35.7578,35.6071,35.6166,356436.0
2022-06-21 10:30:00,37.83,37.87,37.77,37.77,236860.0,35.626,35.6636,35.5695,35.5695,236860.0
2022-06-21 10:35:00,37.78,37.82,37.74,37.82,168844.0,35.5789,35.6166,35.5412,35.6166,168844.0
2022-06-21 10:40:00,37.82,37.9,37.8,37.87,266247.0,35.6166,35.6919,35.5977,35.6636,266247.0
2022-06-21 10:45:00,37.87,37.92,37.85,37.88,215343.0,35.6636,35.7107,35.6448,35.6731,215343.0
2022-06-21 10:50:00,37.88,37.92,37.84,37.88,210509.0,35.6731,35.7107,35.6354,35.6731,210509.0
2022-06-21 10:55:00,37.88,37.9,37.8,37.84,185929.0,35.6731,35.6919,35.5977,35.6354,185929.0
2022-06-21 11:00:00,37.84,37.89,37.79,37.88,228422.0,35.6354,35.6825,35.5883,35.6731,228422.0
2022-06-21 11:05:00,37.87,37.88,37.81,37.83,196261.0,35.6636,35.6731,35.6071,35.626,196261.0
2022-06-21 11:10:00,37.82,37.83,37.74,37.77,147365.0,35.6166,35.626,35.5412,35.5695,147365.0
2022-06-21 11:15:00,37.77,37.84,37.75,37.8,172058.0,35.5695,35.6354,35.5506,35.5977,172058.0
2022-06-21 11:20:00,37.8,37.83,37.77,37.79,191151.0,35.5977,35.626,35.5695,35.5883,191151.0
2022-06-21 11:25:00,37.79,37.86,37.79,37.86,139654.0,35.5883,35.6542,35.5883,35.6542,139654.0
2022-06-21 11:30:00,37.85,37.91,37.84,37.9,297837.0,35.6448,35.7013,35.6354,35.6919,297837.0
2022-06-21 11:35:00,37.91,37.94,37.86,37.87,198537.0,35.7013,35.7296,35.6542,35.6636,198537.0
2022-06-21 11:40:00,37.88,37.93,37.83,37.88,232462.0,35.6731,35.7201,35.626,35.6731,232462.0
2022-06-21 11:45:00,37.88,37.89,37.82,37.89,203406.0,35.6731,35.6825,35.6166,35.6825,203406.0
2022-06-21 11:50:00,37.89,37.9,37.79,37.8,141044.0,35.6825,35.6919,35.5883,35.5977,141044.0
2022-06-21 11:55:00,37.8,37.84,37.75,37.75,160304.0,35.5977,35.6354,35.5506,35.5506,160304.0
2022-06-21 12:00:00,37.76,37.82,37.74,37.75,177885.0,35.56,35.6166,35.5412,35.5506,177885.0
2022-06-21 12:05:00,37.74,37.76,37.66,37.69,170345.0,35.5412,35.56,35.4659,35.4941,170345.0
2022-06-21 12:10:00,37.69,37.77,37.68,37.77,147531.0,35.4941,35.5695,35.4847,35.5695,147531.0
2022-06-21 12:15:00,37.77,37.78,37.74,37.76,132516.0,35.5695,35.5789,35.5412,35.56,132516.0
2022-06-21 12:20:00,37.76,37.8,37.73,37.75,295444.0,35.56,35.5977,35.5318,35.5506,295444.0
2022-06-21 12:25:00,37.76,37.79,37.74,37.74,153550.0,35.56,35.5883,35.5412,35.5412,153550.0
2022-06-21 12:30:00,37.75,37.79,37.71,37.78,130971.0,35.5506,35.5883,35.513,35.5789,130971.0
2022-06-21 12:35:00,37.78,37.83,37.77,37.81,163926.0,35.5789,35.626,35.5695,35.6071,163926.0
2022-06-21 12:40:00,37.81,37.82,37.74,37.76,108851.0,35.6071,35.6166,35.5412,35.56,108851.0
2022-06-21 12:45:00,37.76,37.76,37.73,37.76,158791.0,35.56,35.56,35.5318,35.56,158791.0
2022-06-21 12:50:00,37.76,37.79,37.72,37.77,109785.0,35.56,35.5883,35.5224,35.5695,109785.0
2022-06-21 12:55:00,37.77,37.8,37.75,37.8,146031.0,35.5695,35.5977,35.5506,35.5977,146031.0
2022-06-21 13:00:00,37.79,37.8,37.75,37.77,144863.0,35.5883,35.5977,35.5506,35.5695,144863.0
2022-06-21 13:05:00,37.77,37.79,37.72,37.79,190594.0,35.5695,35.5883,35.5224,35.5883,190594.0
2022-06-21 13:10:00,37.79,37.82,37.77,37.8,128882.0,35.5883,35.6166,35.5695,35.5977,128882.0
2022-06-21 13:15:00,37.8,37.81,37.76,37.79,135542.0,35.5977,35.6071,35.56,35.5883,135542.0
2022-06-21 13:20:00,37.79,37.8,37.73,37.74,112296.0,35.5883,35.5977,35.5318,35.5412,112296.0
2022-06-21 13:25:00,37.75,37.78,37.71,37.74,195344.0,35.5506,35.5789,35.513,35.5412,195344.0
2022-06-21 13:30:00,37.74,37.82,37.74,37.82,163311.0,35.5412,35.6166,35.5412,35.6166,163311.0
2022-06-21 13:35:00,37.81,37.82,37.76,37.76,92891.0,35.6071,35.6166,35.56,35.56,92891.0
2022-06-21 13:40:00,37.77,37.77,37.71,37.76,144179.0,35.5695,35.5695,35.513,35.56,144179.0
2022-06-21 13:45:00,37.77,37.77,37.7,37.72,95025.0,35.5695,35.5695,35.5035,35.5224,95025.0
2022-06-21 13:50:00,37.73,37.73,37.7,37.71,98180.0,35.5318,35.5318,35.5035,35.513,98180.0
2022-06-21 13:55:00,37.7,37.74,37.69,37.72,199355.0,35.5035,35.5412,35.4941,35.5224,199355.0
2022-06-21 14:00:00,37.71,37.72,37.65,37.66,199697.0,35.513,35.5224,35.4565,35.4659,199697.0
2022-06-21 14:05:00,37.66,37.74,37.65,37.74,232479.0,35.4659,35.5412,35.4565,35.5412,232479.0
2022-06-21 14:10:00,37.74,37.77,37.71,37.72,212337.0,35.5412,35.5695,35.513,35.5224,212337.0
2022-06-21 14:15:00,37.73,37.78,37.72,37.76,202518.0,35.5318,35.5789,35.5224,35.56,202518.0
2022-06-21 14:20:00,37.76,37.8,37.73,37.75,166382.0,35.56,35.5977,35.5318,35.5506,166382.0
2022-06-21 14:25:00,37.75,37.78,37.73,37.77,136598.0,35.5506,35.5789,35.5318,35.5695,136598.0
2022-06-21 14:30:00,37.78,37.8,37.74,37.79,199960.0,35.5789,35.5977,35.5412,35.5883,199960.0
2022-06-21 14:35:00,37.79,37.8,37.71,37.74,375691.0,35.5883,35.5977,35.513,35.5412,375691.0
2022-06-21 14:40:00,37.74,37.81,37.72,37.77,282235.0,35.5412,35.6071,35.5224,35.5695,282235.0
2022-06-21 14:45:00,37.77,37.78,37.7,37.7,281571.0,35.5695,35.5789,35.5035,35.5035,281571.0
2022-06-21 14:50:00,37.7,37.79,37.68,37.79,403029.0,35.5035,35.5883,35.4847,35.5883,403029.0
2022-06-21 14:55:00,37.78,37.81,37.77,37.8,109422.0,35.5789,35.6071,35.5695,35.5977,109422.0
2022-06-21 15:00:00,37.8,37.83,37.77,37.81,172048.0,35.5977,35.626,35.5695,35.6071,172048.0
2022-06-21 15:05:00,37.8,37.87,37.8,37.85,253260.0,35.5977,35.6636,35.5977,35.6448,253260.0
2022-06-21 15:10:00,37.85,37.88,37.84,37.87,193133.0,35.6448,35.6731,35.6354,35.6636,193133.0
2022-06-21 15:15:00,37.87,37.89,37.83,37.84,204251.0,35.6636,35.6825,35.626,35.6354,204251.0
2022-06-21 15:20:00,37.84,37.87,37.8,37.82,274564.0,35.6354,35.6636,35.5977,35.6166,274564.0
2022-06-21 15:25:00,37.82,37.82,37.75,37.78,352255.0,35.6166,35.6166,35.5506,35.5789,352255.0
2022-06-21 15:30:00,37.78,37.81,37.76,37.8,248200.0,35.5789,35.6071,35.56,35.5977,248200.0
2022-06-21 15:35:00,37.8,37.8,37.74,37.76,291519.0,35.5977,35.5977,35.5412,35.56,291519.0
2022-06-21 15:40:00,37.76,37.76,37.71,37.75,374668.0,35.56,35.56,35.513,35.5506,374668.0
2022-06-21 15:45:00,37.75,37.77,37.72,37.73,511835.0,35.5506,35.5695,35.5224,35.5318,511835.0
2022-06-21 15:50:00,37.73,37.84,37.73,37.76,842755.0,35.5318,35.6354,35.5318,35.56,842755.0
2022-06-21 15:55:00,37.76,37.77,37.68,37.71,1625837.0,35.56,35.5695,35.4847,35.513,1625837.0
2022-06-22 09:30:00,37.36,37.46,37.24,37.36,1249696.0,35.1834,35.2775,35.0703,35.1834,1249696.0
2022-06-22 09:35:00,37.36,37.41,37.27,37.34,469223.0,35.1834,35.2304,35.0986,35.1645,469223.0
2022-06-22 09:40:00,37.34,37.38,37.23,37.37,442217.0,35.1645,35.2022,35.0609,35.1928,442217.0
2022-06-22 09:45:00,37.37,37.48,37.34,37.38,576876.0,35.1928,35.2964,35.1645,35.2022,576876.0
2022-06-22 09:50:00,37.38,37.52,37.29,37.49,696717.0,35.2022,35.334,35.1174,35.3058,696717.0
2022-06-22 09:55:00,37.48,37.53,37.36,37.38,614283.0,35.2964,35.3434,35.1834,35.2022,614283.0
2022-06-22 10:00:00,37.38,37.45,37.29,37.34,339175.0,35.2022,35.2681,35.1174,35.1645,339175.0
2022-06-22 10:05:00,37.34,37.38,37.32,37.37,237460.0,35.1645,35.2022,35.1457,35.1928,237460.0
2022-06-22 10:10:00,37.37,37.47,37.31,37.44,515693.0,35.1928,35.2869,35.1363,35.2587,515693.0
2022-06-22 10:15:00,37.44,37.55,37.41,37.54,794331.0,35.2587,35.3623,35.2304,35.3529,794331.0
2022-06-22 10:20:00,37.54,37.62,37.48,37.61,677235.0,35.3529,35.4282,35.2964,35.4188,677235.0
2022-06-22 10:25:00,37.6,37.68,37.57,37.67,476659.0,35.4094,35.4847,35.3811,35.4753,476659.0
2022-06-22 10:30:00,37.67,37.71,37.56,37.58,344790.0,35.4753,35.513,35.3717,35.3905,344790.0
2022-06-22 10:35:00,37.59,37.67,37.58,37.65,388369.0,35.4,35.4753,35.3905,35.4565,388369.0
2022-06-22 10:40:00,37.65,37.66,37.55,37.61,287755.0,35.4565,35.4659,35.3623,35.4188,287755.0
2022-06-22 10:45:00,37.61,37.61,37.46,37.52,331547.0,35.4188,35.4188,35.2775,35.334,331547.0
2022-06-22 10:50:00,37.51,37.54,37.46,37.48,209762.0,35.3246,35.3529,35.2775,35.2964,209762.0
2022-06-22 10:55:00,37.47,37.48,37.4,37.45,360543.0,35.2869,35.2964,35.221,35.2681,360543.0
2022-06-22 11:00:00,37.45,37.47,37.32,37.37,336461.0,35.2681,35.2869,35.1457,35.1928,336461.0
2022-06-22 11:05:00,37.37,37.38,37.31,37.34,211578.0,35.1928,35.2022,35.1363,35.1645,211578.0
2022-06-22 11:10:00,37.34,37.36,37.3,37.3,220505.0,35.1645,35.1834,35.1268,35.1268,220505.0
2022-06-22 11:15:00,37.3,37.41,37.3,37.4,427078.0,35.1268,35.2304,35.1268,35.221,427078.0
2022-06-22 11:20:00,37.4,37.49,37.34,37.46,184634.0,35.221,35.3058,35.1645,35.2775,184634.0
2022-06-22 11:25:00,37.45,37.52,37.44,37.48,216661.0,35.2681,35.334,35.2587,35.2964,216661.0
2022-06-22 11:30:00,37.48,37.58,37.47,37.5,339850.0,35.2964,35.3905,35.2869,35.3152,339850.0
2022-06-22 11:35:00,37.51,37.54,37.5,37.53,129040.0,35.3246,35.3529,35.3152,35.3434,129040.0
2022-06-22 11:40:00,37.54,37.55,37.4,37.41,220570.0,35.3529,35.3623,35.221,35.2304,220570.0
2022-06-22 11:45:00,37.42,37.43,37.35,37.41,183066.0,35.2399,35.2493,35.1739,35.2304,183066.0
2022-06-22 11:50:00,37.42,37.43,37.33,37.34,219372.0,35.2399,35.2493,35.1551,35.1645,219372.0
2022-06-22 11:55:00,37.34,37.37,37.27,37.31,191176.0,35.1645,35.1928,35.0986,35.1363,191176.0
2022-06-22 12:00:00,37.3,37.4,37.25,37.28,294727.0,35.1268,35.221,35.0798,35.108,294727.0
2022-06-22 12:05:00,37.28,37.3,37.22,37.24,166361.0,35.108,35.1268,35.0515,35.0703,166361.0
2022-06-22 12:10:00,37.24,37.32,37.23,37.3,123525.0,35.0703,35.1457,35.0609,35.1268,123525.0
2022-06-22 12:15:00,37.3,37.4,37.3,37.39,159684.0,35.1268,35.221,35.1268,35.2116,159684.0
2022-06-22 12:20:00,37.39,37.42,37.36,37.39,129915.0,35.2116,35.2399,35.1834,35.2116,129915.0
2022-06-22 12:25:00,37.38,37.44,37.38,37.39,101853.0,35.2022,35.2587,35.2022,35.2116,101853.0
2022-06-22 12:30:00,37.4,37.49,37.38,37.48,154984.0,35.221,35.3058,35.2022,35.2964,154984.0
2022-06-22 12:35:00,37.48,37.5,37.43,37.44,217760.0,35.2964,35.3152,35.2493,35.2587,217760.0
2022-06-22 12:40:00,37.44,37.54,37.43,37.54,381429.0,35.2587,35.3529,35.2493,35.3529,381429.0
2022-06-22 12:45:00,37.54,37.54,37.45,37.46,199716.0,35.3529,35.3529,35.2681,35.2775,199716.0
2022-06-22 12:50:00,37.47,37.49,37.44,37.48,195357.0,35.2869,35.3058,35.2587,35.2964,195357.0
2022-06-22 12:55:00,37.48,37.54,37.44,37.54,190610.0,35.2964,35.3529,35.2587,35.3529,190610.0
2022-06-22 13:00:00,37.54,37.55,37.48,37.52,297519.0,35.3529,35.3623,35.2964,35.334,297519.0
2022-06-22 13:05:00,37.51,37.57,37.5,37.54,142718.0,35.3246,35.3811,35.3152,35.3529,142718.0
2022-06-22 13:10:00,37.53,37.58,37.52,37.55,231640.0,35.3434,35.3905,35.334,35.3623,231640.0
2022-06-22 13:15:00,37.56,37.6,37.55,37.6,173135.0,35.3717,35.4094,35.3623,35.4094,173135.0
2022-06-22 13:20:00,37.59,37.67,37.58,37.64,193918.0,35.4,35.4753,35.3905,35.447,193918.0
2022-06-22 13:25:00,37.64,37.67,37.61,37.64,194466.0,35.447,35.4753,35.4188,35.447,194466.0
2022-06-22 13:30:00,37.64,37.64,37.56,37.57,109954.0,35.447,35.447,35.3717,35.3811,109954.0
2022-06-22 13:35:00,37.57,37.62,37.54,37.61,125841.0,35.3811,35.4282,35.3529,35.4188,125841.0
2022-06-22 13:40:00,37.6,37.62,37.59,37.62,82175.0,35.4094,35.4282,35.4,35.4282,82175.0
2022-06-22 13:45:00,37.63,37.68,37.62,37.66,286056.0,35.4376,35.4847,35.4282,35.4659,286056.0
2022-06-22 13:50:00,37.66,37.67,37.57,37.59,155791.0,35.4659,35.4753,35.3811,35.4,155791.0
2022-06-22 13:55:00,37.59,37.62,37.56,37.62,125812.0,35.4,35.4282,35.3717,35.4282,125812.0
2022-06-22 14:00:00,37.61,37.65,37.59,37.63,191479.0,35.4188,35.4565,35.4,35.4376,191479.0
2022-06-22 14:05:00,37.63,37.73,37.62,37.71,204114.0,35.4376,35.5318,35.4282,35.513,204114.0
2022-06-22 14:10:00,37.7,37.72,37.67,37.71,129851.0,35.5035,35.5224,35.4753,35.513,129851.0
2022-06-22 14:15:00,37.72,37.77,37.7,37.75,303773.0,35.5224,35.5695,35.5035,35.5506,303773.0
2022-06-22 14:20:00,37.75,37.75,37.62,37.68,276435.0,35.5506,35.5506,35.4282,35.4847,276435.0
2022-06-22 14:25:00,37.69,37.69,37.57,37.59,190009.0,35.4941,35.4941,35.3811,35.4,190009.0
2022-06-22 14:30:00,37.59,37.62,37.57,37.62,199829.0,35.4,35.4282,35.3811,35.4282,199829.0
2022-06-22 14:35:00,37.63,37.64,37.6,37.62,134497.0,35.4376,35.447,35.4094,35.4282,134497.0
2022-06-22 14:40:00,37.61,37.65,37.58,37.61,164757.0,35.4188,35.4565,35.3905,35.4188,164757.0
2022-06-22 14:45:00,37.61,37.65,37.56,37.58,184393.0,35.4188,35.4565,35.3717,35.3905,184393.0
2022-06-22 14:50:00,37.58,37.62,37.56,37.62,169756.0,35.3905,35.4282,35.3717,35.4282,169756.0
2022-06-22 14:55:00,37.62,37.68,37.62,37.66,111929.0,35.4282,35.4847,35.4282,35.4659,111929.0
2022-06-22 15:00:00,37.66,37.68,37.58,37.66,260388.0,35.4659,35.4847,35.3905,35.4659,260388.0
2022-06-22 15:05:00,37.66,37.68,37.62,37.62,141587.0,35.4659,35.4847,35.4282,35.4282,141587.0
2022-06-22 15:10:00,37.62,37.66,37.58,37.65,149683.0,35.4282,35.4659,35.3905,35.4565,149683.0
2022-06-22 15:15:00,37.65,37.68,37.62,37.64,113163.0,35.4565,35.4847,35.4282,35.447,113163.0
2022-06-22 15:20:00,37.64,37.67,37.61,37.65,117915.0,35.447,35.4753,35.4188,35.4565,117915.0
2022-06-22 15:25:00,37.64,37.65,37.51,37.52,294360.0,35.447,35.4565,35.3246,35.334,294360.0
2022-06-22 15:30:00,37.52,37.6,37.5,37.52,179865.0,35.334,35.4094,35.3152,35.334,179865.0
2022-06-22 15:35:00,37.52,37.55,37.49,37.53,229806.0,35.334,35.3623,35.3058,35.3434,229806.0
2022-06-22 15:40:00,37.53,37.53,37.47,37.49,286784.0,35.3434,35.3434,35.2869,35.3058,286784.0
2022-06-22 15:45:00,37.5,37.5,37.41,37.46,334516.0,35.3152,35.3152,35.2304,35.2775,334516.0
2022-06-22 15:50:00,37.45,37.5,37.38,37.47,831562.0,35.2681,35.3152,35.2022,35.2869,831562.0
2022-06-22 15:55:00,37.47,37.49,37.34,37.35,1546359.0,35.2869,35.3058,35.1645,35.1739,1546359.0
2022-06-23 09:30:00,37.61,37.62,37.38,37.41,659390.0,35.4188,35.4282,35.2022,35.2304,659390.0
2022-06-23 09:35:00,37.41,37.41,37.2,37.28,322454.0,35.2304,35.2304,35.0327,35.108,322454.0
2022-06-23 09:40:00,37.28,37.45,37.26,37.4,366758.0,35.108,35.2681,35.0892,35.221,366758.0
2022-06-23 09:45:00,37.4,37.52,37.28,37.43,481635.0,35.221,35.334,35.108,35.2493,481635.0
2022-06-23 09:50:00,37.43,37.47,37.24,37.29,307754.0,35.2493,35.2869,35.0703,35.1174,307754.0
2022-06-23 09:55:00,37.29,37.45,37.24,37.43,389936.0,35.1174,35.2681,35.0703,35.2493,389936.0
2022-06-23 10:00:00,37.43,37.52,37.4,37.44,156666.0,35.2493,35.334,35.221,35.2587,156666.0
2022-06-23 10:05:00,37.45,37.52,37.28,37.28,208990.0,35.2681,35.334,35.108,35.108,208990.0
2022-06-23 10:10:00,37.29,37.36,37.21,37.32,262808.0,35.1174,35.1834,35.0421,35.1457,262808.0
2022-06-23 10:15:00,37.32,37.43,37.28,37.39,170428.0,35.1457,35.2493,35.108,35.2116,170428.0
2022-06-23 10:20:00,37.4,37.5,37.38,37.44,186364.0,35.221,35.3152,35.2022,35.2587,186364.0
2022-06-23 10:25:00,37.45,37.47,37.29,37.31,247328.0,35.2681,35.2869,35.1174,35.1363,247328.0
2022-06-23 10:30:00,37.31,37.43,37.31,37.39,418508.0,35.1363,35.2493,35.1363,35.2116,418508.0
2022-06-23 10:35:00,37.39,37.51,37.33,37.51,337751.0,35.2116,35.3246,35.1551,35.3246,337751.0
2022-06-23 10:40:00,37.51,37.59,37.48,37.49,371951.0,35.3246,35.4,35.2964,35.3058,371951.0
2022-06-23 10:45:00,37.49,37.51,37.38,37.39,210491.0,35.3058,35.3246,35.2022,35.2116,210491.0
2022-06-23 10:50:00,37.4,37.41,37.3,37.34,145310.0,35.221,35.2304,35.1268,35.1645,145310.0
2022-06-23 10:55:00,37.34,37.43,37.33,37.4,131847.0,35.1645,35.2493,35.1551,35.221,131847.0
2022-06-23 11:00:00,37.39,37.39,37.25,37.28,373832.0,35.2116,35.2116,35.0798,35.108,373832.0
2022-06-23 11:05:00,37.27,37.32,37.25,37.32,126509.0,35.0986,35.1457,35.0798,35.1457,126509.0
2022-06-23 11:10:00,37.32,37.48,37.3,37.45,226495.0,35.1457,35.2964,35.1268,35.2681,226495.0
2022-06-23 11:15:00,37.45,37.46,37.39,37.41,170608.0,35.2681,35.2775,35.2116,35.2304,170608.0
2022-06-23 11:20:00,37.41,37.43,37.3,37.35,251765.0,35.2304,35.2493,35.1268,35.1739,251765.0
2022-06-23 11:25:00,37.34,37.35,37.29,37.31,134598.0,35.1645,35.1739,35.1174,35.1363,134598.0
2022-06-23 11:30:00,37.31,37.36,37.24,37.29,298122.0,35.1363,35.1834,35.0703,35.1174,298122.0
2022-06-23 11:35:00,37.28,37.29,37.22,37.25,290927.0,35.108,35.1174,35.0515,35.0798,290927.0
2022-06-23 11:40:00,37.25,37.26,37.22,37.25,252696.0,35.0798,35.0892,35.0515,35.0798,252696.0
2022-06-23 11:45:00,37.25,37.26,37.15,37.2,276678.0,35.0798,35.0892,34.9856,35.0327,276678.0
2022-06-23 11:50:00,37.2,37.21,37.15,37.18,178663.0,35.0327,35.0421,34.9856,35.0138,178663.0
2022-06-23 11:55:00,37.18,37.18,37.07,37.09,216088.0,35.0138,35.0138,34.9102,34.9291,216088.0
2022-06-23 12:00:00,37.09,37.09,36.98,37.02,363875.0,34.9291,34.9291,34.8255,34.8632,363875.0
2022-06-23 12:05:00,37.02,37.1,36.99,37.05,187231.0,34.8632,34.9385,34.8349,34.8914,187231.0
2022-06-23 12:10:00,37.06,37.12,37.03,37.1,167021.0,34.9008,34.9573,34.8726,34.9385,167021.0
2022-06-23 12:15:00,37.1,37.17,37.06,37.13,260434.0,34.9385,35.0044,34.9008,34.9668,260434.0
2022-06-23 12:20:00,37.13,37.19,37.12,37.16,211035.0,34.9668,35.0233,34.9573,34.995,211035.0
2022-06-23 12:25:00,37.17,37.19,37.13,37.19,218114.0,35.0044,35.0233,34.9668,35.0233,218114.0
2022-06-23 12:30:00,37.18,37.2,37.07,37.07,576090.0,35.0138,35.0327,34.9102,34.9102,576090.0
2022-06-23 12:35:00,37.08,37.15,37.08,37.14,312319.0,34.9197,34.9856,34.9197,34.9762,312319.0
2022-06-23 12:40:00,37.15,37.22,37.12,37.21,410732.0,34.9856,35.0515,34.9573,35.0421,410732.0
2022-06-23 12:45:00,37.21,37.22,37.1,37.1,376470.0,35.0421,35.0515,34.9385,34.9385,376470.0
2022-06-23 12:50:00,37.1,37.11,36.98,37.05,301496.0,34.9385,34.9479,34.8255,34.8914,301496.0
2022-06-23 12:55:00,37.06,37.09,37.0,37.02,170489.0,34.9008,34.9291,34.8443,34.8632,170489.0
2022-06-23 13:00:00,37.02,37.03,36.91,36.95,297405.0,34.8632,34.8726,34.7596,34.7972,297405.0
2022-06-23 13:05:00,36.94,37.06,36.93,36.96,506254.0,34.7878,34.9008,34.7784,34.8067,506254.0
2022-06-23 13:10:00,36.97,37.03,36.96,36.98,181539.0,34.8161,34.8726,34.8067,34.8255,181539.0
2022-06-23 13:15:00,36.99,37.03,36.96,37.01,149266.0,34.8349,34.8726,34.8067,34.8537,149266.0
2022-06-23 13:20:00,37.01,37.06,36.94,37.02,236175.0,34.8537,34.9008,34.7878,34.8632,236175.0
2022-06-23 13:25:00,37.02,37.06,36.98,37.02,178366.0,34.8632,34.9008,34.8255,34.8632,178366.0
2022-06-23 13:30:00,37.01,37.06,36.99,37.02,165200.0,34.8537,34.9008,34.8349,34.8632,165200.0
2022-06-23 13:35:00,37.02,37.06,36.96,37.0,157694.0,34.8632,34.9008,34.8067,34.8443,157694.0
2022-06-23 13:40:00,37.01,37.02,36.95,37.0,189879.0,34.8537,34.8632,34.7972,34.8443,189879.0
2022-06-23 13:45:00,37.01,37.06,37.0,37.05,107959.0,34.8537,34.9008,34.8443,34.8914,107959.0
2022-06-23 13:50:00,37.05,37.12,37.04,37.09,140312.0,34.8914,34.9573,34.882,34.9291,140312.0
2022-06-23 13:55:00,37.1,37.12,37.07,37.09,97955.0,34.9385,34.9573,34.9102,34.9291,97955.0
2022-06-23 14:00:00,37.09,37.12,37.05,37.07,142657.0,34.9291,34.9573,34.8914,34.9102,142657.0
2022-06-23 14:05:00,37.07,37.09,37.04,37.09,96133.0,34.9102,34.9291,34.882,34.9291,96133.0
2022-06-23 14:10:00,37.09,37.1,37.02,37.04,122553.0,34.9291,34.9385,34.8632,34.882,122553.0
2022-06-23 14:15:00,37.04,37.07,37.0,37.04,96000.0,34.882,34.9102,34.8443,34.882,96000.0
2022-06-23 14:20:00,37.04,37.08,37.0,37.07,143837.0,34.882,34.9197,34.8443,34.9102,143837.0
2022-06-23 14:25:00,37.07,37.13,37.05,37.13,146721.0,34.9102,34.9668,34.8914,34.9668,146721.0
2022-06-23 14:30:00,37.13,37.21,37.12,37.2,208351.0,34.9668,35.0421,34.9573,35.0327,208351.0
2022-06-23 14:35:00,37.2,37.23,37.16,37.22,234176.0,35.0327,35.0609,34.995,35.0515,234176.0
2022-06-23 14:40:00,37.22,37.23,37.18,37.2,162697.0,35.0515,35.0609,35.0138,35.0327,162697.0
2022-06-23 14:45:00,37.21,37.21,37.15,37.16,234679.0,35.0421,35.0421,34.9856,34.995,234679.0
2022-06-23 14:50:00,37.16,37.19,37.15,37.18,159650.0,34.995,35.0233,34.9856,35.0138,159650.0
2022-06-23 14:55:00,37.18,37.2,37.14,37.2,185277.0,35.0138,35.0327,34.9762,35.0327,185277.0
2022-06-23 15:00:00,37.2,37.25,37.16,37.21,252375.0,35.0327,35.0798,34.995,35.0421,252375.0
2022-06-23 15:05:00,37.21,37.28,37.2,37.24,321689.0,35.0421,35.108,35.0327,35.0703,321689.0
2022-06-23 15:10:00,37.24,37.29,37.23,37.28,234336.0,35.0703,35.1174,35.0609,35.108,234336.0
2022-06-23 15:15:00,37.27,37.29,37.21,37.27,296039.0,35.0986,35.1174,35.0421,35.0986,296039.0
2022-06-23 15:20:00,37.26,37.28,37.21,37.22,214411.0,35.0892,35.108,35.0421,35.0515,214411.0
2022-06-23 15:25:00,37.21,37.26,37.21,37.22,386817.0,35.0421,35.0892,35.0421,35.0515,386817.0
2022-06-23 15:30:00,37.22,37.28,37.2,37.26,1666995.0,35.0515,35.108,35.0327,35.0892,1666995.0
2022-06-23 15:35:00,37.27,37.31,37.26,37.3,326782.0,35.0986,35.1363,35.0892,35.1268,326782.0
2022-06-23 15:40:00,37.3,37.38,37.28,37.37,398222.0,35.1268,35.2022,35.108,35.1928,398222.0
2022-06-23 15:45:00,37.37,37.43,37.34,37.37,579911.0,35.1928,35.2493,35.1645,35.1928,579911.0
2022-06-23 15:50:00,37.38,37.45,37.33,37.38,875466.0,35.2022,35.2681,35.1551,35.2022,875466.0
2022-06-23 15:55:00,37.37,37.45,37.37,37.41,1209674.0,35.1928,35.2681,35.1928,35.2304,1209674.0
2022-06-24 09:30:00,37.84,38.15,37.74,38.08,1069213.0,35.6354,35.9273,35.5412,35.8614,1069213.0
2022-06-24 09:35:00,38.08,38.14,37.78,37.84,496152.0,35.8614,35.9179,35.5789,35.6354,496152.0
2022-06-24 09:40:00,37.84,37.95,37.83,37.93,352132.0,35.6354,35.739,35.626,35.7201,352132.0
2022-06-24 09:45:00,37.93,38.04,37.86,38.03,313595.0,35.7201,35.8237,35.6542,35.8143,313595.0
2022-06-24 09:50:00,38.02,38.2,38.02,38.11,407555.0,35.8049,35.9744,35.8049,35.8897,407555.0
2022-06-24 09:55:00,38.1,38.14,38.05,38.09,297506.0,35.8802,35.9179,35.8332,35.8708,297506.0
2022-06-24 10:00:00,38.1,38.46,38.09,38.35,793854.0,35.8802,36.2193,35.8708,36.1157,793854.0
2022-06-24 10:05:00,38.34,38.49,38.34,38.45,372657.0,36.1063,36.2475,36.1063,36.2098,372657.0
2022-06-24 10:10:00,38.45,38.54,38.43,38.52,708081.0,36.2098,36.2946,36.191,36.2758,708081.0
2022-06-24 10:15:00,38.52,38.57,38.43,38.47,318599.0,36.2758,36.3229,36.191,36.2287,318599.0
2022-06-24 10:20:00,38.47,38.6,38.45,38.54,345067.0,36.2287,36.3511,36.2098,36.2946,345067.0
2022-06-24 10:25:00,38.54,38.55,38.47,38.49,263899.0,36.2946,36.304,36.2287,36.2475,263899.0
2022-06-24 10:30:00,38.49,38.52,38.39,38.46,230621.0,36.2475,36.2758,36.1533,36.2193,230621.0
2022-06-24 10:35:00,38.46,38.5,38.42,38.47,173711.0,36.2193,36.2569,36.1816,36.2287,173711.0
2022-06-24 10:40:00,38.47,38.48,38.35,38.37,183641.0,36.2287,36.2381,36.1157,36.1345,183641.0
2022-06-24 10:45:00,38.36,38.39,38.3,38.34,274264.0,36.1251,36.1533,36.0686,36.1063,274264.0
2022-06-24 10:50:00,38.35,38.37,38.3,38.34,222553.0,36.1157,36.1345,36.0686,36.1063,222553.0
2022-06-24 10:55:00,38.34,38.42,38.32,38.39,216517.0,36.1063,36.1816,36.0874,36.1533,216517.0
2022-06-24 11:00:00,38.39,38.43,38.37,38.43,231680.0,36.1533,36.191,36.1345,36.191,231680.0
2022-06-24 11:05:00,38.42,38.43,38.33,38.34,160474.0,36.1816,36.191,36.0968,36.1063,160474.0
2022-06-24 11:10:00,38.34,38.37,38.29,38.32,215690.0,36.1063,36.1345,36.0592,36.0874,215690.0
2022-06-24 11:15:00,38.31,38.32,38.23,38.24,384103.0,36.078,36.0874,36.0027,36.0121,384103.0
2022-06-24 11:20:00,38.24,38.29,38.22,38.27,160534.0,36.0121,36.0592,35.9932,36.0403,160534.0
2022-06-24 11:25:00,38.27,38.34,38.23,38.33,397881.0,36.0403,36.1063,36.0027,36.0968,397881.0
2022-06-24 11:30:00,38.32,38.33,38.27,38.27,196236.0,36.0874,36.0968,36.0403,36.0403,196236.0
2022-06-24 11:35:00,38.27,38.39,38.26,38.39,225925.0,36.0403,36.1533,36.0309,36.1533,225925.0
2022-06-24 11:40:00,38.39,38.46,38.38,38.41,170861.0,36.1533,36.2193,36.1439,36.1722,170861.0
2022-06-24 11:45:00,38.41,38.42,38.36,38.39,133719.0,36.1722,36.1816,36.1251,36.1533,133719.0
2022-06-24 11:50:00,38.39,38.44,38.37,38.42,163254.0,36.1533,36.2004,36.1345,36.1816,163254.0
2022-06-24 11:55:00,38.42,38.47,38.39,38.46,161321.0,36.1816,36.2287,36.1533,36.2193,161321.0
2022-06-24 12:00:00,38.47,38.55,38.46,38.49,516247.0,36.2287,36.304,36.2193,36.2475,516247.0
2022-06-24 12:05:00,38.49,38.5,38.42,38.43,254992.0,36.2475,36.2569,36.1816,36.191,254992.0
2022-06-24 12:10:00,38.43,38.45,38.41,38.45,92986.0,36.191,36.2098,36.1722,36.2098,92986.0
2022-06-24 12:15:00,38.45,38.53,38.44,38.52,195441.0,36.2098,36.2852,36.2004,36.2758,195441.0
2022-06-24 12:20:00,38.52,38.54,38.48,38.51,327548.0,36.2758,36.2946,36.2381,36.2664,327548.0
2022-06-24 12:25:00,38.51,38.55,38.48,38.53,222814.0,36.2664,36.304,36.2381,36.2852,222814.0
2022-06-24 12:30:00,38.53,38.55,38.48,38.5,139055.0,36.2852,36.304,36.2381,36.2569,139055.0
2022-06-24 12:35:00,38.5,38.54,38.48,38.54,106040.0,36.2569,36.2946,36.2381,36.2946,106040.0
2022-06-24 12:40:00,38.54,38.64,38.53,38.62,767408.0,36.2946,36.3888,36.2852,36.3699,767408.0
2022-06-24 12:45:00,38.62,38.62,38.55,38.58,289671.0,36.3699,36.3699,36.304,36.3323,289671.0
2022-06-24 12:50:00,38.57,38.62,38.56,38.58,159244.0,36.3229,36.3699,36.3134,36.3323,159244.0
2022-06-24 12:55:00,38.58,38.58,38.52,38.52,91812.0,36.3323,36.3323,36.2758,36.2758,91812.0
2022-06-24 13:00:00,38.53,38.55,38.51,38.51,112444.0,36.2852,36.304,36.2664,36.2664,112444.0
2022-06-24 13:05:00,38.52,38.58,38.5,38.58,187249.0,36.2758,36.3323,36.2569,36.3323,187249.0
2022-06-24 13:10:00,38.57,38.6,38.56,38.58,87478.0,36.3229,36.3511,36.3134,36.3323,87478.0
2022-06-24 13:15:00,38.59,38.6,38.54,38.55,261360.0,36.3417,36.3511,36.2946,36.304,261360.0
2022-06-24 13:20:00,38.56,38.62,38.56,38.61,189606.0,36.3134,36.3699,36.3134,36.3605,189606.0
2022-06-24 13:25:00,38.61,38.61,38.57,38.61,126857.0,36.3605,36.3605,36.3229,36.3605,126857.0
2022-06-24 13:30:00,38.6,38.61,38.55,38.57,140004.0,36.3511,36.3605,36.304,36.3229,140004.0
2022-06-24 13:35:00,38.56,38.57,38.48,38.48,195528.0,36.3134,36.3229,36.2381,36.2381,195528.0
2022-06-24 13:40:00,38.48,38.49,38.45,38.46,96445.0,36.2381,36.2475,36.2098,36.2193,96445.0
2022-06-24 13:45:00,38.47,38.48,38.44,38.46,443720.0,36.2287,36.2381,36.2004,36.2193,443720.0
2022-06-24 13:50:00,38.47,38.49,38.4,38.41,313417.0,36.2287,36.2475,36.1628,36.1722,313417.0
2022-06-24 13:55:00,38.4,38.43,38.38,38.41,170194.0,36.1628,36.191,36.1439,36.1722,170194.0
2022-06-24 14:00:00,38.41,38.43,38.39,38.41,107464.0,36.1722,36.191,36.1533,36.1722,107464.0
2022-06-24 14:05:00,38.41,38.41,38.36,38.38,122849.0,36.1722,36.1722,36.1251,36.1439,122849.0
2022-06-24 14:10:00,38.38,38.44,38.38,38.44,167050.0,36.1439,36.2004,36.1439,36.2004,167050.0
2022-06-24 14:15:00,38.44,38.47,38.43,38.45,117617.0,36.2004,36.2287,36.191,36.2098,117617.0
2022-06-24 14:20:00,38.45,38.47,38.42,38.46,105924.0,36.2098,36.2287,36.1816,36.2193,105924.0
2022-06-24 14:25:00,38.45,38.49,38.44,38.47,108928.0,36.2098,36.2475,36.2004,36.2287,108928.0
2022-06-24 14:30:00,38.47,38.51,38.46,38.48,151547.0,36.2287,36.2664,36.2193,36.2381,151547.0
2022-06-24 14:35:00,38.48,38.48,38.42,38.43,103129.0,36.2381,36.2381,36.1816,36.191,103129.0
2022-06-24 14:40:00,38.42,38.46,38.41,38.45,75452.0,36.1816,36.2193,36.1722,36.2098,75452.0
2022-06-24 14:45:00,38.45,38.51,38.44,38.5,144139.0,36.2098,36.2664,36.2004,36.2569,144139.0
2022-06-24 14:50:00,38.5,38.5,38.43,38.47,171399.0,36.2569,36.2569,36.191,36.2287,171399.0
2022-06-24 14:55:00,38.47,38.48,38.44,38.48,86163.0,36.2287,36.2381,36.2004,36.2381,86163.0
2022-06-24 15:00:00,38.48,38.48,38.43,38.46,127987.0,36.2381,36.2381,36.191,36.2193,127987.0
2022-06-24 15:05:00,38.47,38.47,38.43,38.44,158870.0,36.2287,36.2287,36.191,36.2004,158870.0
2022-06-24 15:10:00,38.44,38.44,38.38,38.43,187186.0,36.2004,36.2004,36.1439,36.191,187186.0
2022-06-24 15:15:00,38.43,38.44,38.39,38.4,142437.0,36.191,36.2004,36.1533,36.1628,142437.0
2022-06-24 15:20:00,38.4,38.41,38.38,38.41,134903.0,36.1628,36.1722,36.1439,36.1722,134903.0
2022-06-24 15:25:00,38.41,38.42,38.37,38.4,180198.0,36.1722,36.1816,36.1345,36.1628,180198.0
2022-06-24 15:30:00,38.4,38.43,38.34,38.35,244255.0,36.1628,36.191,36.1063,36.1157,244255.0
2022-06-24 15:35:00,38.35,38.38,38.32,38.38,330260.0,36.1157,36.1439,36.0874,36.1439,330260.0
2022-06-24 15:40:00,38.38,38.39,38.35,38.37,228524.0,36.1439,36.1533,36.1157,36.1345,228524.0
2022-06-24 15:45:00,38.37,38.39,38.31,38.36,654518.0,36.1345,36.1533,36.078,36.1251,654518.0
2022-06-24 15:50:00,38.36,38.63,38.36,38.56,1812394.0,36.1251,36.3794,36.1251,36.3134,1812394.0
2022-06-24 15:55:00,38.55,38.64,38.52,38.62,2126538.0,36.304,36.3888,36.2758,36.3699,2126538.0
2022-06-27 09:30:00,38.87,38.99,38.75,38.79,874670.0,36.6054,36.7184,36.4924,36.53,874670.0
2022-06-27 09:35:00,38.79,38.81,38.63,38.68,358031.0,36.53,36.5489,36.3794,36.4264,358031.0
2022-06-27 09:40:00,38.68,38.69,38.53,38.62,421882.0,36.4264,36.4359,36.2852,36.3699,421882.0
2022-06-27 09:45:00,38.62,38.64,38.47,38.53,262673.0,36.3699,36.3888,36.2287,36.2852,262673.0
2022-06-27 09:50:00,38.53,38.64,38.51,38.63,277894.0,36.2852,36.3888,36.2664,36.3794,277894.0
2022-06-27 09:55:00,38.63,38.65,38.57,38.58,243402.0,36.3794,36.3982,36.3229,36.3323,243402.0
2022-06-27 10:00:00,38.58,38.72,38.53,38.68,391391.0,36.3323,36.4641,36.2852,36.4264,391391.0
2022-06-27 10:05:00,38.68,38.7,38.58,38.63,241620.0,36.4264,36.4453,36.3323,36.3794,241620.0
2022-06-27 10:10:00,38.64,38.66,38.57,38.65,312061.0,36.3888,36.4076,36.3229,36.3982,312061.0
2022-06-27 10:15:00,38.66,38.77,38.61,38.7,573038.0,36.4076,36.5112,36.3605,36.4453,573038.0
2022-06-27 10:20:00,38.7,38.8,38.69,38.75,390106.0,36.4453,36.5395,36.4359,36.4924,390106.0
2022-06-27 10:25:00,38.75,38.8,38.68,38.73,163081.0,36.4924,36.5395,36.4264,36.4735,163081.0
2022-06-27 10:30:00,38.72,38.89,38.71,38.86,274436.0,36.4641,36.6242,36.4547,36.596,274436.0
2022-06-27 10:35:00,38.86,38.89,38.79,38.83,181562.0,36.596,36.6242,36.53,36.5677,181562.0
2022-06-27 10:40:00,38.83,38.91,38.79,38.9,153884.0,36.5677,36.643,36.53,36.6336,153884.0
2022-06-27 10:45:00,38.89,38.94,38.85,38.92,142652.0,36.6242,36.6713,36.5865,36.6525,142652.0
2022-06-27 10:50:00,38.93,39.02,38.92,38.98,436011.0,36.6619,36.7466,36.6525,36.709,436011.0
2022-06-27 10:55:00,38.99,39.05,38.94,38.95,281543.0,36.7184,36.7749,36.6713,36.6807,281543.0
2022-06-27 11:00:00,38.95,38.97,38.86,38.89,242471.0,36.6807,36.6996,36.596,36.6242,242471.0
2022-06-27 11:05:00,38.89,38.9,38.82,38.84,165802.0,36.6242,36.6336,36.5583,36.5771,165802.0
2022-06-27 11:10:00,38.83,38.9,38.81,38.88,142574.0,36.5677,36.6336,36.5489,36.6148,142574.0
2022-06-27 11:15:00,38.88,38.93,38.86,38.92,158662.0,36.6148,36.6619,36.596,36.6525,158662.0
2022-06-27 11:20:00,38.92,39.02,38.91,39.01,403336.0,36.6525,36.7466,36.643,36.7372,403336.0
2022-06-27 11:25:00,39.01,39.06,38.97,38.98,260554.0,36.7372,36.7843,36.6996,36.709,260554.0
2022-06-27 11:30:00,38.98,38.98,38.9,38.91,294730.0,36.709,36.709,36.6336,36.643,294730.0
2022-06-27 11:35:00,38.91,38.96,38.86,38.94,152190.0,36.643,36.6901,36.596,36.6713,152190.0
2022-06-27 11:40:00,38.94,39.01,38.91,39.0,167741.0,36.6713,36.7372,36.643,36.7278,167741.0
2022-06-27 11:45:00,39.0,39.05,38.97,39.0,244532.0,36.7278,36.7749,36.6996,36.7278,244532.0
2022-06-27 11:50:00,38.99,39.01,38.94,38.94,154352.0,36.7184,36.7372,36.6713,36.6713,154352.0
2022-06-27 11:55:00,38.94,38.97,38.9,38.94,127207.0,36.6713,36.6996,36.6336,36.6713,127207.0
2022-06-27 12:00:00,38.93,38.95,38.83,38.87,201461.0,36.6619,36.6807,36.5677,36.6054,201461.0
2022-06-27 12:05:00,38.87,38.87,38.82,38.84,124096.0,36.6054,36.6054,36.5583,36.5771,124096.0
2022-06-27 12:10:00,38.84,38.85,38.78,38.79,422259.0,36.5771,36.5865,36.5206,36.53,422259.0
2022-06-27 12:15:00,38.79,38.81,38.73,38.77,247111.0,36.53,36.5489,36.4735,36.5112,247111.0
2022-06-27 12:20:00,38.77,38.78,38.7,38.71,233315.0,36.5112,36.5206,36.4453,36.4547,233315.0
2022-06-27 12:25:00,38.7,38.71,38.65,38.66,398591.0,36.4453,36.4547,36.3982,36.4076,398591.0
2022-06-27 12:30:00,38.66,38.67,38.61,38.64,153906.0,36.4076,36.417,36.3605,36.3888,153906.0
2022-06-27 12:35:00,38.63,38.73,38.62,38.72,186388.0,36.3794,36.4735,36.3699,36.4641,186388.0
2022-06-27 12:40:00,38.72,38.74,38.69,38.73,121913.0,36.4641,36.483,36.4359,36.4735,121913.0
2022-06-27 12:45:00,38.74,38.77,38.7,38.77,104273.0,36.483,36.5112,36.4453,36.5112,104273.0
2022-06-27 12:50:00,38.76,38.82,38.75,38.82,251484.0,36.5018,36.5583,36.4924,36.5583,251484.0
2022-06-27 12:55:00,38.83,38.86,38.79,38.85,135404.0,36.5677,36.596,36.53,36.5865,135404.0
2022-06-27 13:00:00,38.86,38.87,38.76,38.8,174076.0,36.596,36.6054,36.5018,36.5395,174076.0
2022-06-27 13:05:00,38.79,38.79,38.73,38.78,184948.0,36.53,36.53,36.4735,36.5206,184948.0
2022-06-27 13:10:00,38.78,38.85,38.78,38.8,217002.0,36.5206,36.5865,36.5206,36.5395,217002.0
2022-06-27 13:15:00,38.8,38.82,38.74,38.76,253668.0,36.5395,36.5583,36.483,36.5018,253668.0
2022-06-27 13:20:00,38.77,38.79,38.72,38.75,159927.0,36.5112,36.53,36.4641,36.4924,159927.0
2022-06-27 13:25:00,38.76,38.76,38.72,38.73,131570.0,36.5018,36.5018,36.4641,36.4735,131570.0
2022-06-27 13:30:00,38.73,38.74,38.68,38.7,314393.0,36.4735,36.483,36.4264,36.4453,314393.0
2022-06-27 13:35:00,38.7,38.7,38.65,38.69,84088.0,36.4453,36.4453,36.3982,36.4359,84088.0
2022-06-27 13:40:00,38.68,38.7,38.63,38.65,127180.0,36.4264,36.4453,36.3794,36.3982,127180.0
2022-06-27 13:45:00,38.65,38.67,38.6,38.65,169479.0,36.3982,36.417,36.3511,36.3982,169479.0
2022-06-27 13:50:00,38.65,38.69,38.63,38.66,112452.0,36.3982,36.4359,36.3794,36.4076,112452.0
2022-06-27 13:55:00,38.66,38.68,38.64,38.66,117013.0,36.4076,36.4264,36.3888,36.4076,117013.0
2022-06-27 14:00:00,38.66,38.71,38.62,38.7,227050.0,36.4076,36.4547,36.3699,36.4453,227050.0
2022-06-27 14:05:00,38.7,38.72,38.65,38.71,154124.0,36.4453,36.4641,36.3982,36.4547,154124.0
2022-06-27 14:10:00,38.7,38.73,38.66,38.7,174669.0,36.4453,36.4735,36.4076,36.4453,174669.0
2022-06-27 14:15:00,38.7,38.79,38.7,38.77,109703.0,36.4453,36.53,36.4453,36.5112,109703.0
2022-06-27 14:20:00,38.78,38.78,38.75,38.76,138322.0,36.5206,36.5206,36.4924,36.5018,138322.0
2022-06-27 14:25:00,38.76,38.77,38.71,38.75,156670.0,36.5018,36.5112,36.4547,36.4924,156670.0
2022-06-27 14:30:00,38.75,38.79,38.71,38.78,119823.0,36.4924,36.53,36.4547,36.5206,119823.0
2022-06-27 14:35:00,38.79,38.84,38.77,38.83,139198.0,36.53,36.5771,36.5112,36.5677,139198.0
2022-06-27 14:40:00,38.83,38.83,38.77,38.79,123857.0,36.5677,36.5677,36.5112,36.53,123857.0
2022-06-27 14:45:00,38.79,38.82,38.75,38.8,158797.0,36.53,36.5583,36.4924,36.5395,158797.0
2022-06-27 14:50:00,38.8,38.81,38.75,38.78,157629.0,36.5395,36.5489,36.4924,36.5206,157629.0
2022-06-27 14:55:00,38.77,38.79,38.73,38.74,111951.0,36.5112,36.53,36.4735,36.483,111951.0
2022-06-27 15:00:00,38.75,38.77,38.66,38.68,256035.0,36.4924,36.5112,36.4076,36.4264,256035.0
2022-06-27 15:05:00,38.68,38.73,38.64,38.71,148805.0,36.4264,36.4735,36.3888,36.4547,148805.0
2022-06-27 15:10:00,38.71,38.79,38.7,38.78,157398.0,36.4547,36.53,36.4453,36.5206,157398.0
2022-06-27 15:15:00,38.78,38.81,38.76,38.79,134304.0,36.5206,36.5489,36.5018,36.53,134304.0
2022-06-27 15:20:00,38.79,38.8,38.72,38.73,203533.0,36.53,36.5395,36.4641,36.4735,203533.0
2022-06-27 15:25:00,38.73,38.78,38.7,38.72,203977.0,36.4735,36.5206,36.4453,36.4641,203977.0
2022-06-27 15:30:00,38.72,38.73,38.68,38.69,235111.0,36.4641,36.4735,36.4264,36.4359,235111.0
2022-06-27 15:35:00,38.69,38.69,38.61,38.62,336406.0,36.4359,36.4359,36.3605,36.3699,336406.0
2022-06-27 15:40:00,38.62,38.73,38.6,38.73,414990.0,36.3699,36.4735,36.3511,36.4735,414990.0
2022-06-27 15:45:00,38.72,38.77,38.63,38.68,524208.0,36.4641,36.5112,36.3794,36.4264,524208.0
2022-06-27 15:50:00,38.67,38.67,38.53,38.55,761012.0,36.417,36.417,36.2852,36.304,761012.0
2022-06-27 15:55:00,38.55,38.64,38.54,38.64,1511090.0,36.304,36.3888,36.2946,36.3888,1511090.0
2022-06-28 09:30:00,38.58,38.87,38.58,38.79,1493007.0,36.3323,36.6054,36.3323,36.53,1493007.0
2022-06-28 09:35:00,38.8,38.83,38.69,38.76,434999.0,36.5395,36.5677,36.4359,36.5018,434999.0
2022-06-28 09:40:00,38.75,38.88,38.71,38.88,444481.0,36.4924,36.6148,36.4547,36.6148,444481.0
2022-06-28 09:45:00,38.88,38.9,38.77,38.89,292167.0,36.6148,36.6336,36.5112,36.6242,292167.0
2022-06-28 09:50:00,38.89,38.96,38.85,38.94,339753.0,36.6242,36.6901,36.5865,36.6713,339753.0
2022-06-28 09:55:00,38.94,38.97,38.8,38.89,231850.0,36.6713,36.6996,36.5395,36.6242,231850.0
2022-06-28 10:00:00,38.88,39.02,38.84,38.87,477252.0,36.6148,36.7466,36.5771,36.6054,477252.0
2022-06-28 10:05:00,38.87,38.9,38.77,38.83,225975.0,36.6054,36.6336,36.5112,36.5677,225975.0
2022-06-28 10:10:00,38.83,38.89,38.8,38.88,148391.0,36.5677,36.6242,36.5395,36.6148,148391.0
2022-06-28 10:15:00,38.87,38.9,38.74,38.74,192729.0,36.6054,36.6336,36.483,36.483,192729.0
2022-06-28 10:20:00,38.74,38.8,38.67,38.72,270335.0,36.483,36.5395,36.417,36.4641,270335.0
2022-06-28 10:25:00,38.73,38.76,38.67,38.7,370378.0,36.4735,36.5018,36.417,36.4453,370378.0
2022-06-28 10:30:00,38.69,38.71,38.51,38.54,270367.0,36.4359,36.4547,36.2664,36.2946,270367.0
2022-06-28 10:35:00,38.54,38.61,38.52,38.59,323980.0,36.2946,36.3605,36.2758,36.3417,323980.0
2022-06-28 10:40:00,38.59,38.68,38.56,38.65,751344.0,36.3417,36.4264,36.3134,36.3982,751344.0
2022-06-28 10:45:00,38.66,38.67,38.51,38.55,590387.0,36.4076,36.417,36.2664,36.304,590387.0
2022-06-28 10:50:00,38.55,38.55,38.44,38.46,579063.0,36.304,36.304,36.2004,36.2193,579063.0
2022-06-28 10:55:00,38.46,38.6,38.45,38.52,511077.0,36.2193,36.3511,36.2098,36.2758,511077.0
2022-06-28 11:00:00,38.52,38.57,38.48,38.54,227099.0,36.2758,36.3229,36.2381,36.2946,227099.0
2022-06-28 11:05:00,38.54,38.57,38.48,38.52,171696.0,36.2946,36.3229,36.2381,36.2758,171696.0
2022-06-28 11:10:00,38.52,38.56,38.49,38.51,149405.0,36.2758,36.3134,36.2475,36.2664,149405.0
2022-06-28 11:15:00,38.5,38.51,38.4,38.44,374174.0,36.2569,36.2664,36.1628,36.2004,374174.0
2022-06-28 11:20:00,38.44,38.47,38.21,38.23,704525.0,36.2004,36.2287,35.9838,36.0027,704525.0
2022-06-28 11:25:00,38.23,38.26,38.17,38.17,394088.0,36.0027,36.0309,35.9462,35.9462,394088.0
2022-06-28 11:30:00,38.17,38.24,38.14,38.23,296911.0,35.9462,36.0121,35.9179,36.0027,296911.0
2022-06-28 11:35:00,38.23,38.25,38.15,38.18,249961.0,36.0027,36.0215,35.9273,35.9556,249961.0
2022-06-28 11:40:00,38.17,38.21,38.1,38.11,318079.0,35.9462,35.9838,35.8802,35.8897,318079.0
2022-06-28 11:45:00,38.1,38.15,38.08,38.12,349508.0,35.8802,35.9273,35.8614,35.8991,349508.0
2022-06-28 11:50:00,38.12,38.14,38.04,38.05,244126.0,35.8991,35.9179,35.8237,35.8332,244126.0
2022-06-28 11:55:00,38.05,38.08,37.98,38.04,506876.0,35.8332,35.8614,35.7672,35.8237,506876.0
2022-06-28 12:00:00,38.03,38.04,37.93,37.95,241845.0,35.8143,35.8237,35.7201,35.739,241845.0
2022-06-28 12:05:00,37.95,38.11,37.94,38.08,582005.0,35.739,35.8897,35.7296,35.8614,582005.0
2022-06-28 12:10:00,38.09,38.21,38.07,38.19,285523.0,35.8708,35.9838,35.852,35.965,285523.0
2022-06-28 12:15:00,38.19,38.27,38.15,38.22,600235.0,35.965,36.0403,35.9273,35.9932,600235.0
2022-06-28 12:20:00,38.22,38.31,38.2,38.24,370350.0,35.9932,36.078,35.9744,36.0121,370350.0
2022-06-28 12:25:00,38.24,38.53,38.2,38.53,885935.0,36.0121,36.2852,35.9744,36.2852,885935.0
2022-06-28 12:30:00,38.53,38.53,38.29,38.3,563567.0,36.2852,36.2852,36.0592,36.0686,563567.0
2022-06-28 12:35:00,38.3,38.39,38.29,38.36,96328.0,36.0686,36.1533,36.0592,36.1251,96328.0
2022-06-28 12:40:00,38.37,38.47,38.35,38.45,238343.0,36.1345,36.2287,36.1157,36.2098,238343.0
2022-06-28 12:45:00,38.45,38.49,38.4,38.41,137698.0,36.2098,36.2475,36.1628,36.1722,137698.0
2022-06-28 12:50:00,38.41,38.42,38.29,38.3,232786.0,36.1722,36.1816,36.0592,36.0686,232786.0
2022-06-28 12:55:00,38.3,38.38,38.29,38.34,128082.0,36.0686,36.1439,36.0592,36.1063,128082.0
2022-06-28 13:00:00,38.33,38.34,38.19,38.29,462438.0,36.0968,36.1063,35.965,36.0592,462438.0
2022-06-28 13:05:00,38.29,38.3,38.13,38.14,191055.0,36.0592,36.0686,35.9085,35.9179,191055.0
2022-06-28 13:10:00,38.14,38.19,38.12,38.13,189733.0,35.9179,35.965,35.8991,35.9085,189733.0
2022-06-28 13:15:00,38.12,38.17,38.11,38.13,224820.0,35.8991,35.9462,35.8897,35.9085,224820.0
2022-06-28 13:20:00,38.13,38.13,38.06,38.11,177079.0,35.9085,35.9085,35.8426,35.8897,177079.0
2022-06-28 13:25:00,38.11,38.19,38.08,38.17,124380.0,35.8897,35.965,35.8614,35.9462,124380.0
2022-06-28 13:30:00,38.17,38.2,38.09,38.1,142986.0,35.9462,35.9744,35.8708,35.8802,142986.0
2022-06-28 13:35:00,38.1,38.13,38.07,38.09,220867.0,35.8802,35.9085,35.852,35.8708,220867.0
2022-06-28 13:40:00,38.07,38.16,38.06,38.12,178323.0,35.852,35.9367,35.8426,35.8991,178323.0
2022-06-28 13:45:00,38.12,38.18,38.1,38.17,127292.0,35.8991,35.9556,35.8802,35.9462,127292.0
2022-06-28 13:50:00,38.17,38.2,38.14,38.15,124802.0,35.9462,35.9744,35.9179,35.9273,124802.0
2022-06-28 13:55:00,38.16,38.2,38.13,38.14,131528.0,35.9367,35.9744,35.9085,35.9179,131528.0
2022-06-28 14:00:00,38.14,38.25,38.12,38.16,158314.0,35.9179,36.0215,35.8991,35.9367,158314.0
2022-06-28 14:05:00,38.17,38.19,38.11,38.13,114908.0,35.9462,35.965,35.8897,35.9085,114908.0
2022-06-28 14:10:00,38.14,38.14,38.06,38.07,133459.0,35.9179,35.9179,35.8426,35.852,133459.0
2022-06-28 14:15:00,38.08,38.09,38.03,38.04,120535.0,35.8614,35.8708,35.8143,35.8237,120535.0
2022-06-28 14:20:00,38.04,38.09,38.03,38.05,121497.0,35.8237,35.8708,35.8143,35.8332,121497.0
2022-06-28 14:25:00,38.05,38.07,38.02,38.03,284904.0,35.8332,35.852,35.8049,35.8143,284904.0
2022-06-28 14:30:00,38.03,38.03,37.94,37.95,239186.0,35.8143,35.8143,35.7296,35.739,239186.0
2022-06-28 14:35:00,37.95,37.95,37.88,37.89,226399.0,35.739,35.739,35.6731,35.6825,226399.0
2022-06-28 14:40:00,37.89,37.91,37.85,37.89,116442.0,35.6825,35.7013,35.6448,35.6825,116442.0
2022-06-28 14:45:00,37.9,37.96,37.88,37.95,188922.0,35.6919,35.7484,35.6731,35.739,188922.0
2022-06-28 14:50:00,37.95,37.95,37.9,37.91,105146.0,35.739,35.739,35.6919,35.7013,105146.0
2022-06-28 14:55:00,37.92,37.94,37.87,37.88,121473.0,35.7107,35.7296,35.6636,35.6731,121473.0
2022-06-28 15:00:00,37.88,37.93,37.81,37.82,180073.0,35.6731,35.7201,35.6071,35.6166,180073.0
2022-06-28 15:05:00,37.82,37.84,37.76,37.8,181623.0,35.6166,35.6354,35.56,35.5977,181623.0
2022-06-28 15:10:00,37.8,37.85,37.79,37.82,207185.0,35.5977,35.6448,35.5883,35.6166,207185.0
2022-06-28 15:15:00,37.82,37.94,37.79,37.93,386175.0,35.6166,35.7296,35.5883,35.7201,386175.0
2022-06-28 15:20:00,37.93,37.99,37.88,37.98,642709.0,35.7201,35.7766,35.6731,35.7672,642709.0
2022-06-28 15:25:00,37.97,37.98,37.87,37.89,280336.0,35.7578,35.7672,35.6636,35.6825,280336.0
2022-06-28 15:30:00,37.89,37.93,37.87,37.88,321276.0,35.6825,35.7201,35.6636,35.6731,321276.0
2022-06-28 15:35:00,37.88,37.93,37.85,37.93,401708.0,35.6731,35.7201,35.6448,35.7201,401708.0
2022-06-28 15:40:00,37.93,37.93,37.86,37.89,258380.0,35.7201,35.7201,35.6542,35.6825,258380.0
2022-06-28 15:45:00,37.88,37.91,37.83,37.86,439248.0,35.6731,35.7013,35.626,35.6542,439248.0
2022-06-28 15:50:00,37.85,37.89,37.77,37.86,1045494.0,35.6448,35.6825,35.5695,35.6542,1045494.0
2022-06-28 15:55:00,37.85,37.86,37.74,37.77,2171707.0,35.6448,35.6542,35.5412,35.5695,2171707.0
2022-06-29 09:30:00,37.54,37.6,37.16,37.2,1043000.0,35.3529,35.4094,34.995,35.0327,1043000.0
2022-06-29 09:35:00,37.19,37.26,37.1,37.11,449684.0,35.0233,35.0892,34.9385,34.9479,449684.0
2022-06-29 09:40:00,37.11,37.22,37.08,37.18,392434.0,34.9479,35.0515,34.9197,35.0138,392434.0
2022-06-29 09:45:00,37.16,37.28,37.08,37.27,288479.0,34.995,35.108,34.9197,35.0986,288479.0
2022-06-29 09:50:00,37.27,37.48,37.23,37.36,405887.0,35.0986,35.2964,35.0609,35.1834,405887.0
2022-06-29 09:55:00,37.36,37.38,37.23,37.27,178186.0,35.1834,35.2022,35.0609,35.0986,178186.0
2022-06-29 10:00:00,37.27,37.42,37.21,37.35,310081.0,35.0986,35.2399,35.0421,35.1739,310081.0
2022-06-29 10:05:00,37.35,37.36,37.19,37.2,246308.0,35.1739,35.1834,35.0233,35.0327,246308.0
2022-06-29 10:10:00,37.21,37.26,37.14,37.15,295689.0,35.0421,35.0892,34.9762,34.9856,295689.0
2022-06-29 10:15:00,37.14,37.17,37.02,37.05,296550.0,34.9762,35.0044,34.8632,34.8914,296550.0
2022-06-29 10:20:00,37.04,37.21,37.04,37.2,289935.0,34.882,35.0421,34.882,35.0327,289935.0
2022-06-29 10:25:00,37.2,37.34,37.19,37.3,207899.0,35.0327,35.1645,35.0233,35.1268,207899.0
2022-06-29 10:30:00,37.31,37.45,37.29,37.33,398244.0,35.1363,35.2681,35.1174,35.1551,398244.0
2022-06-29 10:35:00,37.33,37.34,37.15,37.26,178206.0,35.1551,35.1645,34.9856,35.0892,178206.0
2022-06-29 10:40:00,37.26,37.37,37.24,37.35,132341.0,35.0892,35.1928,35.0703,35.1739,132341.0
2022-06-29 10:45:00,37.36,37.38,37.23,37.27,218949.0,35.1834,35.2022,35.0609,35.0986,218949.0
2022-06-29 10:50:00,37.28,37.31,37.18,37.24,145060.0,35.108,35.1363,35.0138,35.0703,145060.0
2022-06-29 10:55:00,37.25,37.27,37.17,37.18,184921.0,35.0798,35.0986,35.0044,35.0138,184921.0
2022-06-29 11:00:00,37.18,37.18,37.11,37.12,143001.0,35.0138,35.0138,34.9479,34.9573,143001.0
2022-06-29 11:05:00,37.12,37.19,37.07,37.15,301777.0,34.9573,35.0233,34.9102,34.9856,301777.0
2022-06-29 11:10:00,37.15,37.19,37.1,37.14,134735.0,34.9856,35.0233,34.9385,34.9762,134735.0
2022-06-29 11:15:00,37.14,37.19,37.07,37.09,514253.0,34.9762,35.0233,34.9102,34.9291,514253.0
2022-06-29 11:20:00,37.1,37.11,37.02,37.07,216431.0,34.9385,34.9479,34.8632,34.9102,216431.0
2022-06-29 11:25:00,37.08,37.16,37.05,37.15,248281.0,34.9197,34.995,34.8914,34.9856,248281.0
2022-06-29 11:30:00,37.15,37.28,37.11,37.27,257591.0,34.9856,35.108,34.9479,35.0986,257591.0
2022-06-29 11:35:00,37.27,37.33,37.24,37.28,238731.0,35.0986,35.1551,35.0703,35.108,238731.0
2022-06-29 11:40:00,37.28,37.3,37.22,37.23,114737.0,35.108,35.1268,35.0515,35.0609,114737.0
2022-06-29 11:45:00,37.22,37.28,37.2,37.23,172593.0,35.0515,35.108,35.0327,35.0609,172593.0
2022-06-29 11:50:00,37.24,37.28,37.21,37.26,116773.0,35.0703,35.108,35.0421,35.0892,116773.0
2022-06-29 11:55:00,37.25,37.25,37.17,37.22,133659.0,35.0798,35.0798,35.0044,35.0515,133659.0
2022-06-29 12:00:00,37.22,37.25,37.15,37.2,134508.0,35.0515,35.0798,34.9856,35.0327,134508.0
2022-06-29 12:05:00,37.2,37.22,37.13,37.14,128544.0,35.0327,35.0515,34.9668,34.9762,128544.0
2022-06-29 12:10:00,37.14,37.16,37.08,37.12,157248.0,34.9762,34.995,34.9197,34.9573,157248.0
2022-06-29 12:15:00,37.12,37.17,37.11,37.15,136048.0,34.9573,35.0044,34.9479,34.9856,136048.0
2022-06-29 12:20:00,37.15,37.17,37.05,37.05,160092.0,34.9856,35.0044,34.8914,34.8914,160092.0
2022-06-29 12:25:00,37.06,37.07,37.02,37.04,192607.0,34.9008,34.9102,34.8632,34.882,192607.0
2022-06-29 12:30:00,37.04,37.06,37.02,37.04,197738.0,34.882,34.9008,34.8632,34.882,197738.0
2022-06-29 12:35:00,37.04,37.18,37.03,37.16,366352.0,34.882,35.0138,34.8726,34.995,366352.0
2022-06-29 12:40:00,37.15,37.19,37.14,37.18,77532.0,34.9856,35.0233,34.9762,35.0138,77532.0
2022-06-29 12:45:00,37.18,37.22,37.15,37.16,161768.0,35.0138,35.0515,34.9856,34.995,161768.0
2022-06-29 12:50:00,37.16,37.2,37.14,37.17,164674.0,34.995,35.0327,34.9762,35.0044,164674.0
2022-06-29 12:55:00,37.17,37.23,37.15,37.21,181544.0,35.0044,35.0609,34.9856,35.0421,181544.0
2022-06-29 13:00:00,37.2,37.22,37.15,37.17,227580.0,35.0327,35.0515,34.9856,35.0044,227580.0
2022-06-29 13:05:00,37.18,37.24,37.14,37.23,164163.0,35.0138,35.0703,34.9762,35.0609,164163.0
2022-06-29 13:10:00,37.23,37.24,37.09,37.1,161737.0,35.0609,35.0703,34.9291,34.9385,161737.0
2022-06-29 13:15:00,37.1,37.1,37.06,37.07,123756.0,34.9385,34.9385,34.9008,34.9102,123756.0
2022-06-29 13:20:00,37.06,37.08,37.04,37.06,128248.0,34.9008,34.9197,34.882,34.9008,128248.0
2022-06-29 13:25:00,37.06,37.14,37.05,37.12,184524.0,34.9008,34.9762,34.8914,34.9573,184524.0
2022-06-29 13:30:00,37.12,37.12,37.06,37.09,112373.0,34.9573,34.9573,34.9008,34.9291,112373.0
2022-06-29 13:35:00,37.09,37.17,37.09,37.17,101205.0,34.9291,35.0044,34.9291,35.0044,101205.0
2022-06-29 13:40:00,37.16,37.2,37.15,37.2,149564.0,34.995,35.0327,34.9856,35.0327,149564.0
2022-06-29 13:45:00,37.2,37.22,37.18,37.18,107977.0,35.0327,35.0515,35.0138,35.0138,107977.0
2022-06-29 13:50:00,37.19,37.22,37.17,37.2,131813.0,35.0233,35.0515,35.0044,35.0327,131813.0
2022-06-29 13:55:00,37.2,37.3,37.2,37.27,206193.0,35.0327,35.1268,35.0327,35.0986,206193.0
2022-06-29 14:00:00,37.27,37.34,37.26,37.34,164605.0,35.0986,35.1645,35.0892,35.1645,164605.0
2022-06-29 14:05:00,37.34,37.36,37.3,37.33,199961.0,35.1645,35.1834,35.1268,35.1551,199961.0
2022-06-29 14:10:00,37.33,37.33,37.28,37.3,128525.0,35.1551,35.1551,35.108,35.1268,128525.0
2022-06-29 14:15:00,37.3,37.33,37.28,37.3,162692.0,35.1268,35.1551,35.108,35.1268,162692.0
2022-06-29 14:20:00,37.3,37.3,37.24,37.26,218485.0,35.1268,35.1268,35.0703,35.0892,218485.0
2022-06-29 14:25:00,37.27,37.29,37.23,37.29,181646.0,35.0986,35.1174,35.0609,35.1174,181646.0
2022-06-29 14:30:00,37.29,37.3,37.22,37.27,132350.0,35.1174,35.1268,35.0515,35.0986,132350.0
2022-06-29 14:35:00,37.27,37.27,37.22,37.23,86487.0,35.0986,35.0986,35.0515,35.0609,86487.0
2022-06-29 14:40:00,37.23,37.24,37.15,37.16,192924.0,35.0609,35.0703,34.9856,34.995,192924.0
2022-06-29 14:45:00,37.16,37.18,37.14,37.16,133168.0,34.995,35.0138,34.9762,34.995,133168.0
2022-06-29 14:50:00,37.15,37.19,37.14,37.18,90625.0,34.9856,35.0233,34.9762,35.0138,90625.0
2022-06-29 14:55:00,37.19,37.21,37.16,37.19,141017.0,35.0233,35.0421,34.995,35.0233,141017.0
2022-06-29 15:00:00,37.19,37.23,37.18,37.22,181427.0,35.0233,35.0609,35.0138,35.0515,181427.0
2022-06-29 15:05:00,37.22,37.26,37.21,37.26,282472.0,35.0515,35.0892,35.0421,35.0892,282472.0
2022-06-29 15:10:00,37.25,37.26,37.2,37.21,163451.0,35.0798,35.0892,35.0327,35.0421,163451.0
2022-06-29 15:15:00,37.22,37.29,37.18,37.23,200894.0,35.0515,35.1174,35.0138,35.0609,200894.0
2022-06-29 15:20:00,37.23,37.26,37.2,37.26,161310.0,35.0609,35.0892,35.0327,35.0892,161310.0
2022-06-29 15:25:00,37.25,37.33,37.23,37.33,218444.0,35.0798,35.1551,35.0609,35.1551,218444.0
2022-06-29 15:30:00,37.33,37.33,37.23,37.26,336280.0,35.1551,35.1551,35.0609,35.0892,336280.0
2022-06-29 15:35:00,37.26,37.3,37.23,37.29,384714.0,35.0892,35.1268,35.0609,35.1174,384714.0
2022-06-29 15:40:00,37.29,37.31,37.24,37.27,345943.0,35.1174,35.1363,35.0703,35.0986,345943.0
2022-06-29 15:45:00,37.28,37.32,37.23,37.26,507030.0,35.108,35.1457,35.0609,35.0892,507030.0
2022-06-29 15:50:00,37.27,37.32,37.15,37.22,1125170.0,35.0986,35.1457,34.9856,35.0515,1125170.0
2022-06-29 15:55:00,37.22,37.32,37.22,37.29,1485968.0,35.0515,35.1457,35.0515,35.1174,1485968.0
2022-06-30 09:30:00,37.21,37.21,36.91,36.99,894985.0,35.0421,35.0421,34.7596,34.8349,894985.0
2022-06-30 09:35:00,36.98,37.19,36.98,37.02,823279.0,34.8255,35.0233,34.8255,34.8632,823279.0
2022-06-30 09:40:00,37.02,37.1,37.0,37.02,299291.0,34.8632,34.9385,34.8443,34.8632,299291.0
2022-06-30 09:45:00,37.02,37.05,36.92,36.97,316709.0,34.8632,34.8914,34.769,34.8161,316709.0
2022-06-30 09:50:00,36.96,37.0,36.82,36.83,318468.0,34.8067,34.8443,34.6748,34.6842,318468.0
2022-06-30 09:55:00,36.84,36.86,36.8,36.83,277897.0,34.6936,34.7125,34.656,34.6842,277897.0
2022-06-30 10:00:00,36.83,36.85,36.72,36.75,394090.0,34.6842,34.7031,34.5806,34.6089,394090.0
2022-06-30 10:05:00,36.74,36.84,36.73,36.83,296988.0,34.5995,34.6936,34.5901,34.6842,296988.0
2022-06-30 10:10:00,36.82,36.94,36.8,36.94,299352.0,34.6748,34.7878,34.656,34.7878,299352.0
2022-06-30 10:15:00,36.93,36.99,36.86,36.94,214804.0,34.7784,34.8349,34.7125,34.7878,214804.0
2022-06-30 10:20:00,36.95,37.02,36.93,37.0,306833.0,34.7972,34.8632,34.7784,34.8443,306833.0
2022-06-30 10:25:00,36.99,37.02,36.96,37.01,281274.0,34.8349,34.8632,34.8067,34.8537,281274.0
2022-06-30 10:30:00,37.01,37.19,36.98,37.17,546230.0,34.8537,35.0233,34.8255,35.0044,546230.0
2022-06-30 10:35:00,37.17,37.19,37.1,37.11,277577.0,35.0044,35.0233,34.9385,34.9479,277577.0
2022-06-30 10:40:00,37.11,37.16,37.07,37.08,351650.0,34.9479,34.995,34.9102,34.9197,351650.0
2022-06-30 10:45:00,37.07,37.14,37.06,37.14,365650.0,34.9102,34.9762,34.9008,34.9762,365650.0
2022-06-30 10:50:00,37.14,37.29,37.13,37.26,381028.0,34.9762,35.1174,34.9668,35.0892,381028.0
2022-06-30 10:55:00,37.25,37.45,37.23,37.42,585869.0,35.0798,35.2681,35.0609,35.2399,585869.0
2022-06-30 11:00:00,37.41,37.43,37.36,37.41,455163.0,35.2304,35.2493,35.1834,35.2304,455163.0
2022-06-30 11:05:00,37.41,37.56,37.4,37.55,410703.0,35.2304,35.3717,35.221,35.3623,410703.0
2022-06-30 11:10:00,37.54,37.58,37.49,37.55,538799.0,35.3529,35.3905,35.3058,35.3623,538799.0
2022-06-30 11:15:00,37.54,37.66,37.51,37.65,358661.0,35.3529,35.4659,35.3246,35.4565,358661.0
2022-06-30 11:20:00,37.65,37.87,37.65,37.82,643176.0,35.4565,35.6636,35.4565,35.6166,643176.0
2022-06-30 11:25:00,37.82,37.93,37.8,37.86,591908.0,35.6166,35.7201,35.5977,35.6542,591908.0
2022-06-30 11:30:00,37.87,37.94,37.72,37.75,583317.0,35.6636,35.7296,35.5224,35.5506,583317.0
2022-06-30 11:35:00,37.74,37.75,37.64,37.7,283102.0,35.5412,35.5506,35.447,35.5035,283102.0
2022-06-30 11:40:00,37.7,37.72,37.64,37.68,316520.0,35.5035,35.5224,35.447,35.4847,316520.0
2022-06-30 11:45:00,37.68,37.73,37.62,37.68,314069.0,35.4847,35.5318,35.4282,35.4847,314069.0
2022-06-30 11:50:00,37.67,37.7,37.59,37.7,291352.0,35.4753,35.5035,35.4,35.5035,291352.0
2022-06-30 11:55:00,37.69,37.73,37.62,37.72,200992.0,35.4941,35.5318,35.4282,35.5224,200992.0
2022-06-30 12:00:00,37.72,37.73,37.64,37.66,163719.0,35.5224,35.5318,35.447,35.4659,163719.0
2022-06-30 12:05:00,37.66,37.68,37.57,37.59,145792.0,35.4659,35.4847,35.3811,35.4,145792.0
2022-06-30 12:10:00,37.58,37.67,37.57,37.67,111174.0,35.3905,35.4753,35.3811,35.4753,111174.0
2022-06-30 12:15:00,37.67,37.68,37.6,37.66,117719.0,35.4753,35.4847,35.4094,35.4659,117719.0
2022-06-30 12:20:00,37.65,37.8,37.64,37.8,190720.0,35.4565,35.5977,35.447,35.5977,190720.0
2022-06-30 12:25:00,37.8,37.91,37.79,37.91,205436.0,35.5977,35.7013,35.5883,35.7013,205436.0
2022-06-30 12:30:00,37.91,38.0,37.91,37.97,227641.0,35.7013,35.7861,35.7013,35.7578,227641.0
2022-06-30 12:35:00,37.97,37.97,37.86,37.89,122483.0,35.7578,35.7578,35.6542,35.6825,122483.0
2022-06-30 12:40:00,37.89,37.91,37.83,37.86,147620.0,35.6825,35.7013,35.626,35.6542,147620.0
2022-06-30 12:45:00,37.86,37.9,37.77,37.78,144069.0,35.6542,35.6919,35.5695,35.5789,144069.0
2022-06-30 12:50:00,37.77,37.81,37.73,37.78,113786.0,35.5695,35.6071,35.5318,35.5789,113786.0
2022-06-30 12:55:00,37.78,37.83,37.74,37.8,140159.0,35.5789,35.626,35.5412,35.5977,140159.0
2022-06-30 13:00:00,37.8,37.88,37.8,37.84,158899.0,35.5977,35.6731,35.5977,35.6354,158899.0
2022-06-30 13:05:00,37.84,37.85,37.73,37.73,148211.0,35.6354,35.6448,35.5318,35.5318,148211.0
2022-06-30 13:10:00,37.74,37.75,37.59,37.59,151040.0,35.5412,35.5506,35.4,35.4,151040.0
2022-06-30 13:15:00,37.6,37.65,37.58,37.64,134651.0,35.4094,35.4565,35.3905,35.447,134651.0
2022-06-30 13:20:00,37.64,37.73,37.62,37.73,146230.0,35.447,35.5318,35.4282,35.5318,146230.0
2022-06-30 13:25:00,37.72,37.78,37.71,37.77,138199.0,35.5224,35.5789,35.513,35.5695,138199.0
2022-06-30 13:30:00,37.76,37.81,37.74,37.77,128950.0,35.56,35.6071,35.5412,35.5695,128950.0
2022-06-30 13:35:00,37.77,37.8,37.76,37.8,106094.0,35.5695,35.5977,35.56,35.5977,106094.0
2022-06-30 13:40:00,37.8,37.86,37.74,37.74,154216.0,35.5977,35.6542,35.5412,35.5412,154216.0
2022-06-30 13:45:00,37.75,37.83,37.74,37.82,118887.0,35.5506,35.626,35.5412,35.6166,118887.0
2022-06-30 13:50:00,37.82,37.94,37.82,37.88,262436.0,35.6166,35.7296,35.6166,35.6731,262436.0
2022-06-30 13:55:00,37.88,37.88,37.82,37.85,134867.0,35.6731,35.6731,35.6166,35.6448,134867.0
2022-06-30 14:00:00,37.84,37.86,37.8,37.84,271633.0,35.6354,35.6542,35.5977,35.6354,271633.0
2022-06-30 14:05:00,37.84,37.86,37.74,37.76,279338.0,35.6354,35.6542,35.5412,35.56,279338.0
2022-06-30 14:10:00,37.76,37.82,37.73,37.76,226827.0,35.56,35.6166,35.5318,35.56,226827.0
2022-06-30 14:15:00,37.75,37.82,37.73,37.82,196302.0,35.5506,35.6166,35.5318,35.6166,196302.0
2022-06-30 14:20:00,37.82,37.84,37.7,37.71,301758.0,35.6166,35.6354,35.5035,35.513,301758.0
2022-06-30 14:25:00,37.7,37.79,37.66,37.74,394432.0,35.5035,35.5883,35.4659,35.5412,394432.0
2022-06-30 14:30:00,37.75,37.78,37.72,37.74,154103.0,35.5506,35.5789,35.5224,35.5412,154103.0
2022-06-30 14:35:00,37.73,37.76,37.7,37.76,128984.0,35.5318,35.56,35.5035,35.56,128984.0
2022-06-30 14:40:00,37.75,37.75,37.61,37.63,257563.0,35.5506,35.5506,35.4188,35.4376,257563.0
2022-06-30 14:45:00,37.63,37.7,37.6,37.66,162762.0,35.4376,35.5035,35.4094,35.4659,162762.0
2022-06-30 14:50:00,37.66,37.66,37.53,37.57,262883.0,35.4659,35.4659,35.3434,35.3811,262883.0
2022-06-30 14:55:00,37.57,37.6,37.54,37.57,140754.0,35.3811,35.4094,35.3529,35.3811,140754.0
2022-06-30 15:00:00,37.56,37.59,37.51,37.52,194433.0,35.3717,35.4,35.3246,35.334,194433.0
2022-06-30 15:05:00,37.52,37.53,37.34,37.35,270432.0,35.334,35.3434,35.1645,35.1739,270432.0
2022-06-30 15:10:00,37.34,37.38,37.33,37.35,185466.0,35.1645,35.2022,35.1551,35.1739,185466.0
2022-06-30 15:15:00,37.35,37.35,37.25,37.27,296876.0,35.1739,35.1739,35.0798,35.0986,296876.0
2022-06-30 15:20:00,37.27,37.32,37.26,37.32,334560.0,35.0986,35.1457,35.0892,35.1457,334560.0
2022-06-30 15:25:00,37.32,37.46,37.3,37.45,292134.0,35.1457,35.2775,35.1268,35.2681,292134.0
2022-06-30 15:30:00,37.44,37.54,37.43,37.52,356547.0,35.2587,35.3529,35.2493,35.334,356547.0
2022-06-30 15:35:00,37.52,37.58,37.46,37.46,431881.0,35.334,35.3905,35.2775,35.2775,431881.0
2022-06-30 15:40:00,37.46,37.5,37.37,37.41,431727.0,35.2775,35.3152,35.1928,35.2304,431727.0
2022-06-30 15:45:00,37.41,37.59,37.38,37.45,456484.0,35.2304,35.4,35.2022,35.2681,456484.0
2022-06-30 15:50:00,37.45,37.5,37.24,37.27,1337614.0,35.2681,35.3152,35.0703,35.0986,1337614.0
2022-06-30 15:55:00,37.27,37.45,37.22,37.44,2707840.0,35.0986,35.2681,35.0515,35.2587,2707840.0
2022-07-01 09:30:00,37.09,37.2,36.7,36.76,1372555.0,34.9291,35.0327,34.5618,34.6183,1372555.0
2022-07-01 09:35:00,36.76,36.76,36.53,36.63,815178.0,34.6183,34.6183,34.4017,34.4959,815178.0
2022-07-01 09:40:00,36.63,36.79,36.54,36.54,725014.0,34.4959,34.6466,34.4111,34.4111,725014.0
2022-07-01 09:45:00,36.54,36.76,36.52,36.61,542924.0,34.4111,34.6183,34.3923,34.477,542924.0
2022-07-01 09:50:00,36.62,36.74,36.56,36.66,637155.0,34.4865,34.5995,34.43,34.5241,637155.0
2022-07-01 09:55:00,36.67,36.79,36.63,36.65,487805.0,34.5336,34.6466,34.4959,34.5147,487805.0
2022-07-01 10:00:00,36.66,36.79,36.49,36.52,1206069.0,34.5241,34.6466,34.364,34.3923,1206069.0
2022-07-01 10:05:00,36.53,36.66,36.49,36.6,437418.0,34.4017,34.5241,34.364,34.4676,437418.0
2022-07-01 10:10:00,36.6,36.63,36.32,36.33,657235.0,34.4676,34.4959,34.2039,34.2134,657235.0
2022-07-01 10:15:00,36.33,36.37,36.2,36.27,703457.0,34.2134,34.251,34.0909,34.1569,703457.0
2022-07-01 10:20:00,36.27,36.3,36.14,36.16,526916.0,34.1569,34.1851,34.0344,34.0533,526916.0
2022-07-01 10:25:00,36.15,36.17,36.06,36.13,533500.0,34.0438,34.0627,33.9591,34.025,533500.0
2022-07-01 10:30:00,36.13,36.15,36.02,36.05,545478.0,34.025,34.0438,33.9214,33.9497,545478.0
2022-07-01 10:35:00,36.05,36.05,35.88,35.93,1069760.0,33.9497,33.9497,33.7896,33.8367,1069760.0
2022-07-01 10:40:00,35.94,35.99,35.88,35.98,513296.0,33.8461,33.8932,33.7896,33.8838,513296.0
2022-07-01 10:45:00,35.98,36.19,35.93,36.1,634093.0,33.8838,34.0815,33.8367,33.9968,634093.0
2022-07-01 10:50:00,36.1,36.1,35.99,36.07,347620.0,33.9968,33.9968,33.8932,33.9685,347620.0
2022-07-01 10:55:00,36.06,36.19,36.03,36.08,330211.0,33.9591,34.0815,33.9308,33.9779,330211.0
2022-07-01 11:00:00,36.08,36.13,36.04,36.08,349803.0,33.9779,34.025,33.9403,33.9779,349803.0
2022-07-01 11:05:00,36.08,36.25,36.06,36.18,475385.0,33.9779,34.138,33.9591,34.0721,475385.0
2022-07-01 11:10:00,36.18,36.22,36.11,36.16,315122.0,34.0721,34.1098,34.0062,34.0533,315122.0
2022-07-01 11:15:00,36.16,36.28,36.12,36.14,517439.0,34.0533,34.1663,34.0156,34.0344,517439.0
2022-07-01 11:20:00,36.13,36.16,36.07,36.12,549644.0,34.025,34.0533,33.9685,34.0156,549644.0
2022-07-01 11:25:00,36.12,36.17,36.08,36.15,319349.0,34.0156,34.0627,33.9779,34.0438,319349.0
2022-07-01 11:30:00,36.16,36.26,36.15,36.23,415085.0,34.0533,34.1474,34.0438,34.1192,415085.0
2022-07-01 11:35:00,36.24,36.28,36.16,36.19,280471.0,34.1286,34.1663,34.0533,34.0815,280471.0
2022-07-01 11:40:00,36.2,36.25,36.13,36.14,203407.0,34.0909,34.138,34.025,34.0344,203407.0
2022-07-01 11:45:00,36.14,36.24,36.12,36.15,250336.0,34.0344,34.1286,34.0156,34.0438,250336.0
2022-07-01 11:50:00,36.16,36.16,36.0,36.02,465885.0,34.0533,34.0533,33.9026,33.9214,465885.0
2022-07-01 11:55:00,36.02,36.07,35.98,36.03,386764.0,33.9214,33.9685,33.8838,33.9308,386764.0
2022-07-01 12:00:00,36.03,36.04,35.97,35.99,283373.0,33.9308,33.9403,33.8743,33.8932,283373.0
2022-07-01 12:05:00,35.99,36.04,35.97,36.0,430890.0,33.8932,33.9403,33.8743,33.9026,430890.0
2022-07-01 12:10:00,36.0,36.05,35.97,36.03,330484.0,33.9026,33.9497,33.8743,33.9308,330484.0
2022-07-01 12:15:00,36.03,36.19,36.02,36.16,258060.0,33.9308,34.0815,33.9214,34.0533,258060.0
2022-07-01 12:20:00,36.16,36.18,36.1,36.18,295499.0,34.0533,34.0721,33.9968,34.0721,295499.0
2022-07-01 12:25:00,36.17,36.18,36.13,36.16,178289.0,34.0627,34.0721,34.025,34.0533,178289.0
2022-07-01 12:30:00,36.16,36.2,36.12,36.14,199640.0,34.0533,34.0909,34.0156,34.0344,199640.0
2022-07-01 12:35:00,36.14,36.17,36.1,36.13,212021.0,34.0344,34.0627,33.9968,34.025,212021.0
2022-07-01 12:40:00,36.13,36.17,36.12,36.13,281347.0,34.025,34.0627,34.0156,34.025,281347.0
2022-07-01 12:45:00,36.14,36.15,36.08,36.13,167427.0,34.0344,34.0438,33.9779,34.025,167427.0
2022-07-01 12:50:00,36.13,36.19,36.13,36.16,142267.0,34.025,34.0815,34.025,34.0533,142267.0
2022-07-01 12:55:00,36.16,36.18,36.02,36.02,229752.0,34.0533,34.0721,33.9214,33.9214,229752.0
2022-07-01 13:00:00,36.02,36.09,36.02,36.05,359737.0,33.9214,33.9873,33.9214,33.9497,359737.0
2022-07-01 13:05:00,36.05,36.1,36.05,36.09,130178.0,33.9497,33.9968,33.9497,33.9873,130178.0
2022-07-01 13:10:00,36.09,36.14,36.08,36.13,248577.0,33.9873,34.0344,33.9779,34.025,248577.0
2022-07-01 13:15:00,36.13,36.16,36.05,36.11,366845.0,34.025,34.0533,33.9497,34.0062,366845.0
2022-07-01 13:20:00,36.11,36.11,36.06,36.09,132476.0,34.0062,34.0062,33.9591,33.9873,132476.0
2022-07-01 13:25:00,36.09,36.11,36.06,36.11,198970.0,33.9873,34.0062,33.9591,34.0062,198970.0
2022-07-01 13:30:00,36.1,36.18,36.1,36.15,235804.0,33.9968,34.0721,33.9968,34.0438,235804.0
2022-07-01 13:35:00,36.15,36.2,36.11,36.16,412679.0,34.0438,34.0909,34.0062,34.0533,412679.0
2022-07-01 13:40:00,36.17,36.2,36.14,36.16,233633.0,34.0627,34.0909,34.0344,34.0533,233633.0
2022-07-01 13:45:00,36.17,36.21,36.15,36.2,202522.0,34.0627,34.1004,34.0438,34.0909,202522.0
2022-07-01 13:50:00,36.2,36.22,36.16,36.16,160309.0,34.0909,34.1098,34.0533,34.0533,160309.0
2022-07-01 13:55:00,36.17,36.18,36.14,36.18,156316.0,34.0627,34.0721,34.0344,34.0721,156316.0
2022-07-01 14:00:00,36.18,36.19,36.13,36.14,188330.0,34.0721,34.0815,34.025,34.0344,188330.0
2022-07-01 14:05:00,36.14,36.16,36.09,36.12,174279.0,34.0344,34.0533,33.9873,34.0156,174279.0
2022-07-01 14:10:00,36.12,36.14,36.07,36.13,194954.0,34.0156,34.0344,33.9685,34.025,194954.0
2022-07-01 14:15:00,36.13,36.24,36.13,36.22,223422.0,34.025,34.1286,34.025,34.1098,223422.0
2022-07-01 14:20:00,36.23,36.38,36.21,36.38,507082.0,34.1192,34.2604,34.1004,34.2604,507082.0
2022-07-01 14:25:00,36.38,36.4,36.34,36.34,299452.0,34.2604,34.2793,34.2228,34.2228,299452.0
2022-07-01 14:30:00,36.34,36.42,36.34,36.39,319535.0,34.2228,34.2981,34.2228,34.2699,319535.0
2022-07-01 14:35:00,36.39,36.41,36.33,36.4,205952.0,34.2699,34.2887,34.2134,34.2793,205952.0
2022-07-01 14:40:00,36.4,36.4,36.31,36.36,488033.0,34.2793,34.2793,34.1945,34.2416,488033.0
2022-07-01 14:45:00,36.36,36.42,36.34,36.38,244199.0,34.2416,34.2981,34.2228,34.2604,244199.0
2022-07-01 14:50:00,36.38,36.4,36.32,36.33,253683.0,34.2604,34.2793,34.2039,34.2134,253683.0
2022-07-01 14:55:00,36.34,36.39,36.32,36.36,171983.0,34.2228,34.2699,34.2039,34.2416,171983.0
2022-07-01 15:00:00,36.37,36.4,36.26,36.29,384382.0,34.251,34.2793,34.1474,34.1757,384382.0
2022-07-01 15:05:00,36.29,36.34,36.28,36.34,219992.0,34.1757,34.2228,34.1663,34.2228,219992.0
2022-07-01 15:10:00,36.34,36.38,36.32,36.36,246340.0,34.2228,34.2604,34.2039,34.2416,246340.0
2022-07-01 15:15:00,36.36,36.39,36.29,36.33,322149.0,34.2416,34.2699,34.1757,34.2134,322149.0
2022-07-01 15:20:00,36.32,36.34,36.26,36.3,271013.0,34.2039,34.2228,34.1474,34.1851,271013.0
2022-07-01 15:25:00,36.3,36.32,36.25,36.26,354478.0,34.1851,34.2039,34.138,34.1474,354478.0
2022-07-01 15:30:00,36.26,36.34,36.24,36.3,409280.0,34.1474,34.2228,34.1286,34.1851,409280.0
2022-07-01 15:35:00,36.31,36.44,36.31,36.43,603887.0,34.1945,34.317,34.1945,34.3075,603887.0
2022-07-01 15:40:00,36.44,36.45,36.4,36.43,281946.0,34.317,34.3264,34.2793,34.3075,281946.0
2022-07-01 15:45:00,36.43,36.46,36.4,36.45,509984.0,34.3075,34.3358,34.2793,34.3264,509984.0
2022-07-01 15:50:00,36.45,36.48,36.28,36.31,989431.0,34.3264,34.3546,34.1663,34.1945,989431.0
2022-07-01 15:55:00,36.31,36.36,36.27,36.35,1536287.0,34.1945,34.2416,34.1569,34.2322,1536287.0
2022-07-05 09:30:00,35.93,35.93,35.63,35.82,1285008.0,33.8367,33.8367,33.5541,33.7331,1285008.0
2022-07-05 09:35:00,35.82,35.94,35.64,35.64,581295.0,33.7331,33.8461,33.5636,33.5636,581295.0
2022-07-05 09:40:00,35.65,35.7,35.54,35.61,717099.0,33.573,33.6201,33.4694,33.5353,717099.0
2022-07-05 09:45:00,35.61,35.89,35.6,35.79,758607.0,33.5353,33.799,33.5259,33.7048,758607.0
2022-07-05 09:50:00,35.78,35.88,35.73,35.87,475274.0,33.6954,33.7896,33.6483,33.7802,475274.0
2022-07-05 09:55:00,35.87,35.92,35.8,35.84,398520.0,33.7802,33.8272,33.7142,33.7519,398520.0
2022-07-05 10:00:00,35.84,35.96,35.75,35.83,459926.0,33.7519,33.8649,33.6672,33.7425,459926.0
2022-07-05 10:05:00,35.82,35.9,35.73,35.83,222772.0,33.7331,33.8084,33.6483,33.7425,222772.0
2022-07-05 10:10:00,35.82,35.92,35.77,35.91,329752.0,33.7331,33.8272,33.686,33.8178,329752.0
2022-07-05 10:15:00,35.91,35.91,35.78,35.84,338388.0,33.8178,33.8178,33.6954,33.7519,338388.0
2022-07-05 10:20:00,35.84,35.91,35.81,35.89,392314.0,33.7519,33.8178,33.7237,33.799,392314.0
2022-07-05 10:25:00,35.89,35.9,35.79,35.87,361842.0,33.799,33.8084,33.7048,33.7802,361842.0
2022-07-05 10:30:00,35.87,35.99,35.81,35.95,495933.0,33.7802,33.8932,33.7237,33.8555,495933.0
2022-07-05 10:35:00,35.95,36.19,35.94,36.17,347215.0,33.8555,34.0815,33.8461,34.0627,347215.0
2022-07-05 10:40:00,36.17,36.19,36.05,36.05,292986.0,34.0627,34.0815,33.9497,33.9497,292986.0
2022-07-05 10:45:00,36.05,36.06,35.92,35.97,234333.0,33.9497,33.9591,33.8272,33.8743,234333.0
2022-07-05 10:50:00,35.95,35.96,35.88,35.93,177928.0,33.8555,33.8649,33.7896,33.8367,177928.0
2022-07-05 10:55:00,35.92,35.97,35.91,35.94,166663.0,33.8272,33.8743,33.8178,33.8461,166663.0
2022-07-05 11:00:00,35.93,35.94,35.85,35.88,325515.0,33.8367,33.8461,33.7613,33.7896,325515.0
2022-07-05 11:05:00,35.87,35.88,35.81,35.86,215420.0,33.7802,33.7896,33.7237,33.7707,215420.0
2022-07-05 11:10:00,35.86,35.86,35.72,35.76,396136.0,33.7707,33.7707,33.6389,33.6766,396136.0
2022-07-05 11:15:00,35.75,35.77,35.67,35.71,324397.0,33.6672,33.686,33.5918,33.6295,324397.0
2022-07-05 11:20:00,35.71,35.74,35.61,35.65,388782.0,33.6295,33.6577,33.5353,33.573,388782.0
2022-07-05 11:25:00,35.65,35.7,35.62,35.66,251810.0,33.573,33.6201,33.5447,33.5824,251810.0
2022-07-05 11:30:00,35.66,35.73,35.61,35.68,317163.0,33.5824,33.6483,33.5353,33.6012,317163.0
2022-07-05 11:35:00,35.67,35.72,35.63,35.65,177494.0,33.5918,33.6389,33.5541,33.573,177494.0
2022-07-05 11:40:00,35.65,35.76,35.64,35.76,230461.0,33.573,33.6766,33.5636,33.6766,230461.0
2022-07-05 11:45:00,35.76,35.88,35.75,35.84,212566.0,33.6766,33.7896,33.6672,33.7519,212566.0
2022-07-05 11:50:00,35.85,35.87,35.8,35.86,120479.0,33.7613,33.7802,33.7142,33.7707,120479.0
2022-07-05 11:55:00,35.86,35.92,35.84,35.88,247003.0,33.7707,33.8272,33.7519,33.7896,247003.0
2022-07-05 12:00:00,35.89,35.93,35.86,35.9,236635.0,33.799,33.8367,33.7707,33.8084,236635.0
2022-07-05 12:05:00,35.89,35.97,35.88,35.96,174337.0,33.799,33.8743,33.7896,33.8649,174337.0
2022-07-05 12:10:00,35.95,36.05,35.92,35.95,343661.0,33.8555,33.9497,33.8272,33.8555,343661.0
2022-07-05 12:15:00,35.95,36.02,35.92,36.02,175109.0,33.8555,33.9214,33.8272,33.9214,175109.0
2022-07-05 12:20:00,36.01,36.15,35.98,36.15,169452.0,33.912,34.0438,33.8838,34.0438,169452.0
2022-07-05 12:25:00,36.14,36.2,36.12,36.16,294535.0,34.0344,34.0909,34.0156,34.0533,294535.0
2022-07-05 12:30:00,36.17,36.2,36.11,36.14,195623.0,34.0627,34.0909,34.0062,34.0344,195623.0
2022-07-05 12:35:00,36.15,36.17,36.08,36.09,127268.0,34.0438,34.0627,33.9779,33.9873,127268.0
2022-07-05 12:40:00,36.1,36.13,36.02,36.05,218888.0,33.9968,34.025,33.9214,33.9497,218888.0
2022-07-05 12:45:00,36.05,36.05,35.97,35.99,217846.0,33.9497,33.9497,33.8743,33.8932,217846.0
2022-07-05 12:50:00,36.0,36.01,35.95,36.0,199312.0,33.9026,33.912,33.8555,33.9026,199312.0
2022-07-05 12:55:00,36.0,36.0,35.92,35.93,120155.0,33.9026,33.9026,33.8272,33.8367,120155.0
2022-07-05 13:00:00,35.93,36.04,35.91,36.03,204179.0,33.8367,33.9403,33.8178,33.9308,204179.0
2022-07-05 13:05:00,36.03,36.05,35.92,36.02,133544.0,33.9308,33.9497,33.8272,33.9214,133544.0
2022-07-05 13:10:00,36.02,36.15,36.01,36.15,193397.0,33.9214,34.0438,33.912,34.0438,193397.0
2022-07-05 13:15:00,36.15,36.27,36.12,36.26,324605.0,34.0438,34.1569,34.0156,34.1474,324605.0
2022-07-05 13:20:00,36.25,36.32,36.23,36.24,215975.0,34.138,34.2039,34.1192,34.1286,215975.0
2022-07-05 13:25:00,36.25,36.27,36.19,36.2,140425.0,34.138,34.1569,34.0815,34.0909,140425.0
2022-07-05 13:30:00,36.2,36.25,36.16,36.24,118815.0,34.0909,34.138,34.0533,34.1286,118815.0
2022-07-05 13:35:00,36.24,36.28,36.23,36.26,140099.0,34.1286,34.1663,34.1192,34.1474,140099.0
2022-07-05 13:40:00,36.26,36.29,36.17,36.17,211910.0,34.1474,34.1757,34.0627,34.0627,211910.0
2022-07-05 13:45:00,36.18,36.19,36.08,36.11,181675.0,34.0721,34.0815,33.9779,34.0062,181675.0
2022-07-05 13:50:00,36.11,36.15,36.1,36.13,138132.0,34.0062,34.0438,33.9968,34.025,138132.0
2022-07-05 13:55:00,36.14,36.17,36.11,36.16,209011.0,34.0344,34.0627,34.0062,34.0533,209011.0
2022-07-05 14:00:00,36.16,36.24,36.12,36.23,136340.0,34.0533,34.1286,34.0156,34.1192,136340.0
2022-07-05 14:05:00,36.22,36.23,36.12,36.16,213793.0,34.1098,34.1192,34.0156,34.0533,213793.0
2022-07-05 14:10:00,36.16,36.21,36.14,36.2,128384.0,34.0533,34.1004,34.0344,34.0909,128384.0
2022-07-05 14:15:00,36.21,36.22,36.15,36.22,133583.0,34.1004,34.1098,34.0438,34.1098,133583.0
2022-07-05 14:20:00,36.22,36.26,36.18,36.25,108708.0,34.1098,34.1474,34.0721,34.138,108708.0
2022-07-05 14:25:00,36.25,36.33,36.24,36.33,132936.0,34.138,34.2134,34.1286,34.2134,132936.0
2022-07-05 14:30:00,36.33,36.4,36.31,36.39,239669.0,34.2134,34.2793,34.1945,34.2699,239669.0
2022-07-05 14:35:00,36.4,36.5,36.38,36.49,264750.0,34.2793,34.3735,34.2604,34.364,264750.0
2022-07-05 14:40:00,36.49,36.5,36.43,36.45,140873.0,34.364,34.3735,34.3075,34.3264,140873.0
2022-07-05 14:45:00,36.46,36.48,36.39,36.43,188705.0,34.3358,34.3546,34.2699,34.3075,188705.0
2022-07-05 14:50:00,36.43,36.44,36.38,36.44,154197.0,34.3075,34.317,34.2604,34.317,154197.0
2022-07-05 14:55:00,36.43,36.47,36.41,36.43,179291.0,34.3075,34.3452,34.2887,34.3075,179291.0
2022-07-05 15:00:00,36.44,36.45,36.36,36.42,161780.0,34.317,34.3264,34.2416,34.2981,161780.0
2022-07-05 15:05:00,36.42,36.52,36.42,36.49,304065.0,34.2981,34.3923,34.2981,34.364,304065.0
2022-07-05 15:10:00,36.49,36.51,36.43,36.46,207934.0,34.364,34.3829,34.3075,34.3358,207934.0
2022-07-05 15:15:00,36.47,36.47,36.33,36.35,255834.0,34.3452,34.3452,34.2134,34.2322,255834.0
2022-07-05 15:20:00,36.35,36.45,36.35,36.44,315089.0,34.2322,34.3264,34.2322,34.317,315089.0
2022-07-05 15:25:00,36.44,36.51,36.42,36.48,249341.0,34.317,34.3829,34.2981,34.3546,249341.0
2022-07-05 15:30:00,36.48,36.56,36.45,36.56,280609.0,34.3546,34.43,34.3264,34.43,280609.0
2022-07-05 15:35:00,36.56,36.58,36.48,36.54,322101.0,34.43,34.4488,34.3546,34.4111,322101.0
2022-07-05 15:40:00,36.54,36.59,36.52,36.58,470885.0,34.4111,34.4582,34.3923,34.4488,470885.0
2022-07-05 15:45:00,36.58,36.61,36.5,36.61,557728.0,34.4488,34.477,34.3735,34.477,557728.0
2022-07-05 15:50:00,36.6,36.68,36.54,36.64,1045351.0,34.4676,34.543,34.4111,34.5053,1045351.0
2022-07-05 15:55:00,36.63,36.74,36.61,36.73,1721922.0,34.4959,34.5995,34.477,34.5901,1721922.0
2022-07-06 09:30:00,36.82,36.93,36.62,36.64,679282.0,34.6748,34.7784,34.4865,34.5053,679282.0
2022-07-06 09:35:00,36.66,36.72,36.57,36.64,243396.0,34.5241,34.5806,34.4394,34.5053,243396.0
2022-07-06 09:40:00,36.65,36.79,36.6,36.75,417515.0,34.5147,34.6466,34.4676,34.6089,417515.0
2022-07-06 09:45:00,36.76,36.81,36.66,36.68,239459.0,34.6183,34.6654,34.5241,34.543,239459.0
2022-07-06 09:50:00,36.68,36.73,36.6,36.64,199815.0,34.543,34.5901,34.4676,34.5053,199815.0
2022-07-06 09:55:00,36.64,36.73,36.61,36.67,255527.0,34.5053,34.5901,34.477,34.5336,255527.0
2022-07-06 10:00:00,36.65,36.67,36.5,36.51,308442.0,34.5147,34.5336,34.3735,34.3829,308442.0
2022-07-06 10:05:00,36.51,36.67,36.5,36.64,275380.0,34.3829,34.5336,34.3735,34.5053,275380.0
2022-07-06 10:10:00,36.64,36.65,36.46,36.52,222377.0,34.5053,34.5147,34.3358,34.3923,222377.0
2022-07-06 10:15:00,36.52,36.57,36.5,36.51,234774.0,34.3923,34.4394,34.3735,34.3829,234774.0
2022-07-06 10:20:00,36.52,36.62,36.49,36.58,143567.0,34.3923,34.4865,34.364,34.4488,143567.0
2022-07-06 10:25:00,36.57,36.69,36.54,36.65,184943.0,34.4394,34.5524,34.4111,34.5147,184943.0
2022-07-06 10:30:00,36.65,36.74,36.64,36.69,168928.0,34.5147,34.5995,34.5053,34.5524,168928.0
2022-07-06 10:35:00,36.69,36.73,36.65,36.7,226926.0,34.5524,34.5901,34.5147,34.5618,226926.0
2022-07-06 10:40:00,36.69,36.84,36.64,36.83,301339.0,34.5524,34.6936,34.5053,34.6842,301339.0
2022-07-06 10:45:00,36.83,36.84,36.67,36.68,171418.0,34.6842,34.6936,34.5336,34.543,171418.0
2022-07-06 10:50:00,36.68,36.76,36.66,36.75,238520.0,34.543,34.6183,34.5241,34.6089,238520.0
2022-07-06 10:55:00,36.75,36.89,36.71,36.86,329691.0,34.6089,34.7407,34.5712,34.7125,329691.0
2022-07-06 11:00:00,36.86,36.87,36.7,36.75,255144.0,34.7125,34.7219,34.5618,34.6089,255144.0
2022-07-06 11:05:00,36.75,36.81,36.68,36.69,214766.0,34.6089,34.6654,34.543,34.5524,214766.0
2022-07-06 11:10:00,36.69,36.76,36.63,36.75,170857.0,34.5524,34.6183,34.4959,34.6089,170857.0
2022-07-06 11:15:00,36.75,36.82,36.74,36.82,292184.0,34.6089,34.6748,34.5995,34.6748,292184.0
2022-07-06 11:20:00,36.82,36.82,36.73,36.73,115818.0,34.6748,34.6748,34.5901,34.5901,115818.0
2022-07-06 11:25:00,36.74,36.75,36.63,36.68,175843.0,34.5995,34.6089,34.4959,34.543,175843.0
2022-07-06 11:30:00,36.67,36.69,36.56,36.64,190542.0,34.5336,34.5524,34.43,34.5053,190542.0
2022-07-06 11:35:00,36.64,36.71,36.62,36.68,203014.0,34.5053,34.5712,34.4865,34.543,203014.0
2022-07-06 11:40:00,36.68,36.69,36.64,36.67,100487.0,34.543,34.5524,34.5053,34.5336,100487.0
2022-07-06 11:45:00,36.67,36.73,36.63,36.72,125580.0,34.5336,34.5901,34.4959,34.5806,125580.0
2022-07-06 11:50:00,36.71,36.75,36.69,36.73,89785.0,34.5712,34.6089,34.5524,34.5901,89785.0
2022-07-06 11:55:00,36.73,36.8,36.71,36.77,126777.0,34.5901,34.656,34.5712,34.6277,126777.0
2022-07-06 12:00:00,36.77,36.79,36.7,36.72,105108.0,34.6277,34.6466,34.5618,34.5806,105108.0
2022-07-06 12:05:00,36.73,36.79,36.7,36.73,142052.0,34.5901,34.6466,34.5618,34.5901,142052.0
2022-07-06 12:10:00,36.73,36.82,36.72,36.81,140393.0,34.5901,34.6748,34.5806,34.6654,140393.0
2022-07-06 12:15:00,36.81,36.83,36.76,36.77,109582.0,34.6654,34.6842,34.6183,34.6277,109582.0
2022-07-06 12:20:00,36.77,36.8,36.74,36.75,113375.0,34.6277,34.656,34.5995,34.6089,113375.0
2022-07-06 12:25:00,36.75,36.78,36.74,36.75,168800.0,34.6089,34.6371,34.5995,34.6089,168800.0
2022-07-06 12:30:00,36.76,36.79,36.73,36.79,99229.0,34.6183,34.6466,34.5901,34.6466,99229.0
2022-07-06 12:35:00,36.79,36.85,36.78,36.8,109042.0,34.6466,34.7031,34.6371,34.656,109042.0
2022-07-06 12:40:00,36.8,36.84,36.77,36.84,115857.0,34.656,34.6936,34.6277,34.6936,115857.0
2022-07-06 12:45:00,36.83,36.84,36.79,36.82,114019.0,34.6842,34.6936,34.6466,34.6748,114019.0
2022-07-06 12:50:00,36.82,36.83,36.76,36.83,272593.0,34.6748,34.6842,34.6183,34.6842,272593.0
2022-07-06 12:55:00,36.82,36.85,36.78,36.84,180346.0,34.6748,34.7031,34.6371,34.6936,180346.0
2022-07-06 13:00:00,36.84,36.92,36.84,36.9,200820.0,34.6936,34.769,34.6936,34.7502,200820.0
2022-07-06 13:05:00,36.9,36.99,36.89,36.97,176272.0,34.7502,34.8349,34.7407,34.8161,176272.0
2022-07-06 13:10:00,36.97,36.97,36.92,36.95,57841.0,34.8161,34.8161,34.769,34.7972,57841.0
2022-07-06 13:15:00,36.96,36.97,36.91,36.96,387090.0,34.8067,34.8161,34.7596,34.8067,387090.0
2022-07-06 13:20:00,36.96,36.98,36.92,36.95,299423.0,34.8067,34.8255,34.769,34.7972,299423.0
2022-07-06 13:25:00,36.95,36.95,36.88,36.9,106225.0,34.7972,34.7972,34.7313,34.7502,106225.0
2022-07-06 13:30:00,36.9,36.92,36.88,36.89,72211.0,34.7502,34.769,34.7313,34.7407,72211.0
2022-07-06 13:35:00,36.88,36.9,36.86,36.9,83479.0,34.7313,34.7502,34.7125,34.7502,83479.0
2022-07-06 13:40:00,36.91,36.95,36.89,36.91,104796.0,34.7596,34.7972,34.7407,34.7596,104796.0
2022-07-06 13:45:00,36.91,36.94,36.9,36.91,98368.0,34.7596,34.7878,34.7502,34.7596,98368.0
2022-07-06 13:50:00,36.92,36.98,36.91,36.95,378791.0,34.769,34.8255,34.7596,34.7972,378791.0
2022-07-06 13:55:00,36.96,36.99,36.94,36.95,86547.0,34.8067,34.8349,34.7878,34.7972,86547.0
2022-07-06 14:00:00,36.95,37.01,36.82,36.92,393046.0,34.7972,34.8537,34.6748,34.769,393046.0
2022-07-06 14:05:00,36.93,37.2,36.92,37.04,535631.0,34.7784,35.0327,34.769,34.882,535631.0
2022-07-06 14:10:00,37.03,37.04,36.83,36.95,230820.0,34.8726,34.882,34.6842,34.7972,230820.0
2022-07-06 14:15:00,36.95,36.95,36.84,36.85,114033.0,34.7972,34.7972,34.6936,34.7031,114033.0
2022-07-06 14:20:00,36.85,36.91,36.84,36.9,103822.0,34.7031,34.7596,34.6936,34.7502,103822.0
2022-07-06 14:25:00,36.9,37.03,36.8,37.01,252918.0,34.7502,34.8726,34.656,34.8537,252918.0
2022-07-06 14:30:00,37.02,37.11,36.94,37.08,361370.0,34.8632,34.9479,34.7878,34.9197,361370.0
2022-07-06 14:35:00,37.08,37.12,37.0,37.11,179445.0,34.9197,34.9573,34.8443,34.9479,179445.0
2022-07-06 14:40:00,37.11,37.21,37.09,37.2,388468.0,34.9479,35.0421,34.9291,35.0327,388468.0
2022-07-06 14:45:00,37.2,37.28,37.16,37.18,270456.0,35.0327,35.108,34.995,35.0138,270456.0
2022-07-06 14:50:00,37.17,37.24,37.15,37.21,146848.0,35.0044,35.0703,34.9856,35.0421,146848.0
2022-07-06 14:55:00,37.2,37.25,37.17,37.24,162362.0,35.0327,35.0798,35.0044,35.0703,162362.0
2022-07-06 15:00:00,37.24,37.25,37.15,37.21,180179.0,35.0703,35.0798,34.9856,35.0421,180179.0
2022-07-06 15:05:00,37.2,37.25,37.17,37.25,141743.0,35.0327,35.0798,35.0044,35.0798,141743.0
2022-07-06 15:10:00,37.25,37.34,37.24,37.33,265808.0,35.0798,35.1645,35.0703,35.1551,265808.0
2022-07-06 15:15:00,37.34,37.39,37.28,37.36,215442.0,35.1645,35.2116,35.108,35.1834,215442.0
2022-07-06 15:20:00,37.36,37.43,37.34,37.41,214081.0,35.1834,35.2493,35.1645,35.2304,214081.0
2022-07-06 15:25:00,37.42,37.42,37.34,37.36,259607.0,35.2399,35.2399,35.1645,35.1834,259607.0
2022-07-06 15:30:00,37.36,37.37,37.31,37.33,361209.0,35.1834,35.1928,35.1363,35.1551,361209.0
2022-07-06 15:35:00,37.33,37.35,37.19,37.2,475943.0,35.1551,35.1739,35.0233,35.0327,475943.0
2022-07-06 15:40:00,37.19,37.21,37.12,37.14,411867.0,35.0233,35.0421,34.9573,34.9762,411867.0
2022-07-06 15:45:00,37.13,37.14,37.04,37.08,570951.0,34.9668,34.9762,34.882,34.9197,570951.0
2022-07-06 15:50:00,37.07,37.09,36.89,36.94,1029735.0,34.9102,34.9291,34.7407,34.7878,1029735.0
2022-07-06 15:55:00,36.93,37.0,36.91,36.99,1108822.0,34.7784,34.8443,34.7596,34.8349,1108822.0
2022-07-07 09:30:00,37.89,38.06,37.83,38.0,1345487.0,35.6825,35.8426,35.626,35.7861,1345487.0
2022-07-07 09:35:00,37.99,38.06,37.8,37.8,420884.0,35.7766,35.8426,35.5977,35.5977,420884.0
2022-07-07 09:40:00,37.8,38.02,37.76,38.0,728308.0,35.5977,35.8049,35.56,35.7861,728308.0
2022-07-07 09:45:00,38.0,38.11,37.98,38.05,503478.0,35.7861,35.8897,35.7672,35.8332,503478.0
2022-07-07 09:50:00,38.05,38.06,37.9,38.02,505331.0,35.8332,35.8426,35.6919,35.8049,505331.0
2022-07-07 09:55:00,38.02,38.05,37.93,37.99,736545.0,35.8049,35.8332,35.7201,35.7766,736545.0
2022-07-07 10:00:00,37.99,37.99,37.77,37.82,453413.0,35.7766,35.7766,35.5695,35.6166,453413.0
2022-07-07 10:05:00,37.81,37.9,37.77,37.89,373567.0,35.6071,35.6919,35.5695,35.6825,373567.0
2022-07-07 10:10:00,37.89,37.96,37.84,37.86,248587.0,35.6825,35.7484,35.6354,35.6542,248587.0
2022-07-07 10:15:00,37.86,37.89,37.79,37.84,218650.0,35.6542,35.6825,35.5883,35.6354,218650.0
2022-07-07 10:20:00,37.84,37.84,37.73,37.75,293328.0,35.6354,35.6354,35.5318,35.5506,293328.0
2022-07-07 10:25:00,37.76,37.91,37.73,37.91,330447.0,35.56,35.7013,35.5318,35.7013,330447.0
2022-07-07 10:30:00,37.91,37.99,37.86,37.96,246587.0,35.7013,35.7766,35.6542,35.7484,246587.0
2022-07-07 10:35:00,37.95,37.96,37.84,37.88,291673.0,35.739,35.7484,35.6354,35.6731,291673.0
2022-07-07 10:40:00,37.88,37.93,37.84,37.86,190099.0,35.6731,35.7201,35.6354,35.6542,190099.0
2022-07-07 10:45:00,37.87,37.94,37.84,37.93,180062.0,35.6636,35.7296,35.6354,35.7201,180062.0
2022-07-07 10:50:00,37.93,37.95,37.88,37.95,115664.0,35.7201,35.739,35.6731,35.739,115664.0
2022-07-07 10:55:00,37.95,37.96,37.84,37.86,231061.0,35.739,35.7484,35.6354,35.6542,231061.0
2022-07-07 11:00:00,37.87,37.89,37.84,37.89,179024.0,35.6636,35.6825,35.6354,35.6825,179024.0
2022-07-07 11:05:00,37.89,37.93,37.84,37.84,129105.0,35.6825,35.7201,35.6354,35.6354,129105.0
2022-07-07 11:10:00,37.84,37.89,37.83,37.86,290084.0,35.6354,35.6825,35.626,35.6542,290084.0
2022-07-07 11:15:00,37.86,37.89,37.81,37.84,275256.0,35.6542,35.6825,35.6071,35.6354,275256.0
2022-07-07 11:20:00,37.84,37.99,37.84,37.98,514728.0,35.6354,35.7766,35.6354,35.7672,514728.0
2022-07-07 11:25:00,37.98,38.02,37.9,37.95,277561.0,35.7672,35.8049,35.6919,35.739,277561.0
2022-07-07 11:30:00,37.96,37.97,37.88,37.97,153223.0,35.7484,35.7578,35.6731,35.7578,153223.0
2022-07-07 11:35:00,37.95,37.99,37.92,37.94,173049.0,35.739,35.7766,35.7107,35.7296,173049.0
2022-07-07 11:40:00,37.95,37.96,37.9,37.92,161480.0,35.739,35.7484,35.6919,35.7107,161480.0
2022-07-07 11:45:00,37.92,37.98,37.91,37.96,151143.0,35.7107,35.7672,35.7013,35.7484,151143.0
2022-07-07 11:50:00,37.97,38.01,37.95,38.0,176643.0,35.7578,35.7955,35.739,35.7861,176643.0
2022-07-07 11:55:00,38.0,38.09,37.99,38.08,187070.0,35.7861,35.8708,35.7766,35.8614,187070.0
2022-07-07 12:00:00,38.08,38.1,38.07,38.08,117034.0,35.8614,35.8802,35.852,35.8614,117034.0
2022-07-07 12:05:00,38.08,38.14,38.07,38.11,218048.0,35.8614,35.9179,35.852,35.8897,218048.0
2022-07-07 12:10:00,38.12,38.15,38.09,38.15,264663.0,35.8991,35.9273,35.8708,35.9273,264663.0
2022-07-07 12:15:00,38.14,38.18,38.12,38.15,212456.0,35.9179,35.9556,35.8991,35.9273,212456.0
2022-07-07 12:20:00,38.15,38.15,38.09,38.15,223280.0,35.9273,35.9273,35.8708,35.9273,223280.0
2022-07-07 12:25:00,38.15,38.23,38.15,38.18,336536.0,35.9273,36.0027,35.9273,35.9556,336536.0
2022-07-07 12:30:00,38.18,38.2,38.13,38.17,287733.0,35.9556,35.9744,35.9085,35.9462,287733.0
2022-07-07 12:35:00,38.16,38.2,38.14,38.15,164154.0,35.9367,35.9744,35.9179,35.9273,164154.0
2022-07-07 12:40:00,38.14,38.16,38.1,38.1,176470.0,35.9179,35.9367,35.8802,35.8802,176470.0
2022-07-07 12:45:00,38.11,38.13,38.08,38.09,240359.0,35.8897,35.9085,35.8614,35.8708,240359.0
2022-07-07 12:50:00,38.08,38.15,38.06,38.14,227133.0,35.8614,35.9273,35.8426,35.9179,227133.0
2022-07-07 12:55:00,38.13,38.16,38.11,38.14,269272.0,35.9085,35.9367,35.8897,35.9179,269272.0
2022-07-07 13:00:00,38.14,38.15,38.06,38.09,167968.0,35.9179,35.9273,35.8426,35.8708,167968.0
2022-07-07 13:05:00,38.09,38.13,38.06,38.13,107659.0,35.8708,35.9085,35.8426,35.9085,107659.0
2022-07-07 13:10:00,38.13,38.15,38.1,38.12,142379.0,35.9085,35.9273,35.8802,35.8991,142379.0
2022-07-07 13:15:00,38.12,38.15,38.09,38.11,160312.0,35.8991,35.9273,35.8708,35.8897,160312.0
2022-07-07 13:20:00,38.1,38.12,38.08,38.09,93272.0,35.8802,35.8991,35.8614,35.8708,93272.0
2022-07-07 13:25:00,38.1,38.12,38.08,38.1,185610.0,35.8802,35.8991,35.8614,35.8802,185610.0
2022-07-07 13:30:00,38.1,38.14,38.08,38.14,203822.0,35.8802,35.9179,35.8614,35.9179,203822.0
2022-07-07 13:35:00,38.14,38.19,38.13,38.17,144873.0,35.9179,35.965,35.9085,35.9462,144873.0
2022-07-07 13:40:00,38.17,38.22,38.17,38.21,87956.0,35.9462,35.9932,35.9462,35.9838,87956.0
2022-07-07 13:45:00,38.22,38.24,38.2,38.23,138824.0,35.9932,36.0121,35.9744,36.0027,138824.0
2022-07-07 13:50:00,38.23,38.25,38.19,38.25,124724.0,36.0027,36.0215,35.965,36.0215,124724.0
2022-07-07 13:55:00,38.25,38.26,38.21,38.24,152268.0,36.0215,36.0309,35.9838,36.0121,152268.0
2022-07-07 14:00:00,38.23,38.27,38.21,38.25,193964.0,36.0027,36.0403,35.9838,36.0215,193964.0
2022-07-07 14:05:00,38.25,38.29,38.24,38.27,100117.0,36.0215,36.0592,36.0121,36.0403,100117.0
2022-07-07 14:10:00,38.27,38.33,38.26,38.31,249695.0,36.0403,36.0968,36.0309,36.078,249695.0
2022-07-07 14:15:00,38.3,38.33,38.27,38.32,175452.0,36.0686,36.0968,36.0403,36.0874,175452.0
2022-07-07 14:20:00,38.31,38.33,38.28,38.3,133669.0,36.078,36.0968,36.0498,36.0686,133669.0
2022-07-07 14:25:00,38.3,38.32,38.28,38.29,85172.0,36.0686,36.0874,36.0498,36.0592,85172.0
2022-07-07 14:30:00,38.28,38.29,38.22,38.23,171781.0,36.0498,36.0592,35.9932,36.0027,171781.0
2022-07-07 14:35:00,38.24,38.25,38.2,38.23,135752.0,36.0121,36.0215,35.9744,36.0027,135752.0
2022-07-07 14:40:00,38.23,38.23,38.17,38.19,220881.0,36.0027,36.0027,35.9462,35.965,220881.0
2022-07-07 14:45:00,38.18,38.21,38.17,38.2,110179.0,35.9556,35.9838,35.9462,35.9744,110179.0
2022-07-07 14:50:00,38.19,38.2,38.15,38.15,186936.0,35.965,35.9744,35.9273,35.9273,186936.0
2022-07-07 14:55:00,38.15,38.19,38.15,38.19,75018.0,35.9273,35.965,35.9273,35.965,75018.0
2022-07-07 15:00:00,38.19,38.19,38.14,38.19,185576.0,35.965,35.965,35.9179,35.965,185576.0
2022-07-07 15:05:00,38.19,38.23,38.18,38.22,226728.0,35.965,36.0027,35.9556,35.9932,226728.0
2022-07-07 15:10:00,38.22,38.24,38.21,38.22,247686.0,35.9932,36.0121,35.9838,35.9932,247686.0
2022-07-07 15:15:00,38.22,38.25,38.21,38.23,305982.0,35.9932,36.0215,35.9838,36.0027,305982.0
2022-07-07 15:20:00,38.23,38.25,38.18,38.19,342430.0,36.0027,36.0215,35.9556,35.965,342430.0
2022-07-07 15:25:00,38.18,38.21,38.16,38.16,265767.0,35.9556,35.9838,35.9367,35.9367,265767.0
2022-07-07 15:30:00,38.16,38.21,38.16,38.19,384052.0,35.9367,35.9838,35.9367,35.965,384052.0
2022-07-07 15:35:00,38.18,38.21,38.08,38.08,577731.0,35.9556,35.9838,35.8614,35.8614,577731.0
2022-07-07 15:40:00,38.08,38.1,38.06,38.08,552439.0,35.8614,35.8802,35.8426,35.8614,552439.0
2022-07-07 15:45:00,38.08,38.13,38.05,38.12,495902.0,35.8614,35.9085,35.8332,35.8991,495902.0
2022-07-07 15:50:00,38.12,38.17,38.08,38.17,1583015.0,35.8991,35.9462,35.8614,35.9462,1583015.0
2022-07-07 15:55:00,38.16,38.17,38.1,38.15,1941227.0,35.9367,35.9462,35.8802,35.9273,1941227.0
2022-07-08 09:30:00,37.68,37.71,37.44,37.64,1135584.0,35.4847,35.513,35.2587,35.447,1135584.0
2022-07-08 09:35:00,37.64,37.82,37.55,37.8,433999.0,35.447,35.6166,35.3623,35.5977,433999.0
2022-07-08 09:40:00,37.79,38.01,37.79,37.89,495418.0,35.5883,35.7955,35.5883,35.6825,495418.0
2022-07-08 09:45:00,37.89,37.91,37.63,37.65,257588.0,35.6825,35.7013,35.4376,35.4565,257588.0
2022-07-08 09:50:00,37.65,37.67,37.56,37.61,265786.0,35.4565,35.4753,35.3717,35.4188,265786.0
2022-07-08 09:55:00,37.61,37.68,37.56,37.58,198853.0,35.4188,35.4847,35.3717,35.3905,198853.0
2022-07-08 10:00:00,37.57,37.58,37.5,37.54,240230.0,35.3811,35.3905,35.3152,35.3529,240230.0
2022-07-08 10:05:00,37.53,37.54,37.45,37.47,230930.0,35.3434,35.3529,35.2681,35.2869,230930.0
2022-07-08 10:10:00,37.46,37.52,37.39,37.52,366399.0,35.2775,35.334,35.2116,35.334,366399.0
2022-07-08 10:15:00,37.52,37.53,37.47,37.47,246613.0,35.334,35.3434,35.2869,35.2869,246613.0
2022-07-08 10:20:00,37.48,37.55,37.43,37.55,260518.0,35.2964,35.3623,35.2493,35.3623,260518.0
2022-07-08 10:25:00,37.55,37.67,37.54,37.64,315048.0,35.3623,35.4753,35.3529,35.447,315048.0
2022-07-08 10:30:00,37.65,37.68,37.61,37.66,314830.0,35.4565,35.4847,35.4188,35.4659,314830.0
2022-07-08 10:35:00,37.66,37.81,37.64,37.77,440973.0,35.4659,35.6071,35.447,35.5695,440973.0
2022-07-08 10:40:00,37.77,37.78,37.66,37.72,163985.0,35.5695,35.5789,35.4659,35.5224,163985.0
2022-07-08 10:45:00,37.72,37.73,37.67,37.7,174844.0,35.5224,35.5318,35.4753,35.5035,174844.0
2022-07-08 10:50:00,37.7,37.71,37.64,37.67,266198.0,35.5035,35.513,35.447,35.4753,266198.0
2022-07-08 10:55:00,37.66,37.79,37.66,37.79,205041.0,35.4659,35.5883,35.4659,35.5883,205041.0
2022-07-08 11:00:00,37.79,37.88,37.78,37.84,221830.0,35.5883,35.6731,35.5789,35.6354,221830.0
2022-07-08 11:05:00,37.84,37.9,37.8,37.89,112576.0,35.6354,35.6919,35.5977,35.6825,112576.0
2022-07-08 11:10:00,37.9,37.93,37.87,37.9,371123.0,35.6919,35.7201,35.6636,35.6919,371123.0
2022-07-08 11:15:00,37.91,37.95,37.88,37.92,284437.0,35.7013,35.739,35.6731,35.7107,284437.0
2022-07-08 11:20:00,37.91,38.02,37.91,38.02,204211.0,35.7013,35.8049,35.7013,35.8049,204211.0
2022-07-08 11:25:00,38.02,38.09,37.98,38.07,171110.0,35.8049,35.8708,35.7672,35.852,171110.0
2022-07-08 11:30:00,38.07,38.14,38.04,38.13,196889.0,35.852,35.9179,35.8237,35.9085,196889.0
2022-07-08 11:35:00,38.13,38.13,38.04,38.08,144225.0,35.9085,35.9085,35.8237,35.8614,144225.0
2022-07-08 11:40:00,38.08,38.09,38.0,38.02,300067.0,35.8614,35.8708,35.7861,35.8049,300067.0
2022-07-08 11:45:00,38.02,38.03,37.87,37.89,218819.0,35.8049,35.8143,35.6636,35.6825,218819.0
2022-07-08 11:50:00,37.89,37.9,37.86,37.87,185412.0,35.6825,35.6919,35.6542,35.6636,185412.0
2022-07-08 11:55:00,37.87,37.95,37.84,37.95,169883.0,35.6636,35.739,35.6354,35.739,169883.0
2022-07-08 12:00:00,37.95,37.96,37.9,37.93,130860.0,35.739,35.7484,35.6919,35.7201,130860.0
2022-07-08 12:05:00,37.93,37.93,37.79,37.82,119396.0,35.7201,35.7201,35.5883,35.6166,119396.0
2022-07-08 12:10:00,37.81,37.84,37.78,37.8,90015.0,35.6071,35.6354,35.5789,35.5977,90015.0
2022-07-08 12:15:00,37.8,37.85,37.79,37.84,220086.0,35.5977,35.6448,35.5883,35.6354,220086.0
2022-07-08 12:20:00,37.84,37.86,37.75,37.76,105769.0,35.6354,35.6542,35.5506,35.56,105769.0
2022-07-08 12:25:00,37.76,37.78,37.64,37.66,185808.0,35.56,35.5789,35.447,35.4659,185808.0
2022-07-08 12:30:00,37.66,37.69,37.61,37.63,232988.0,35.4659,35.4941,35.4188,35.4376,232988.0
2022-07-08 12:35:00,37.63,37.65,37.53,37.54,177616.0,35.4376,35.4565,35.3434,35.3529,177616.0
2022-07-08 12:40:00,37.53,37.61,37.52,37.59,159838.0,35.3434,35.4188,35.334,35.4,159838.0
2022-07-08 12:45:00,37.59,37.61,37.52,37.59,110740.0,35.4,35.4188,35.334,35.4,110740.0
2022-07-08 12:50:00,37.59,37.59,37.52,37.58,247338.0,35.4,35.4,35.334,35.3905,247338.0
2022-07-08 12:55:00,37.58,37.59,37.53,37.54,95977.0,35.3905,35.4,35.3434,35.3529,95977.0
2022-07-08 13:00:00,37.54,37.56,37.47,37.49,217876.0,35.3529,35.3717,35.2869,35.3058,217876.0
2022-07-08 13:05:00,37.5,37.62,37.5,37.61,140813.0,35.3152,35.4282,35.3152,35.4188,140813.0
2022-07-08 13:10:00,37.62,37.65,37.6,37.65,105602.0,35.4282,35.4565,35.4094,35.4565,105602.0
2022-07-08 13:15:00,37.65,37.65,37.57,37.59,129677.0,35.4565,35.4565,35.3811,35.4,129677.0
2022-07-08 13:20:00,37.59,37.61,37.57,37.6,65315.0,35.4,35.4188,35.3811,35.4094,65315.0
2022-07-08 13:25:00,37.59,37.72,37.59,37.72,149010.0,35.4,35.5224,35.4,35.5224,149010.0
2022-07-08 13:30:00,37.72,37.72,37.69,37.72,55607.0,35.5224,35.5224,35.4941,35.5224,55607.0
2022-07-08 13:35:00,37.72,37.76,37.68,37.76,227930.0,35.5224,35.56,35.4847,35.56,227930.0
2022-07-08 13:40:00,37.75,37.79,37.75,37.77,91017.0,35.5506,35.5883,35.5506,35.5695,91017.0
2022-07-08 13:45:00,37.77,37.85,37.77,37.85,127987.0,35.5695,35.6448,35.5695,35.6448,127987.0
2022-07-08 13:50:00,37.84,37.86,37.81,37.86,80988.0,35.6354,35.6542,35.6071,35.6542,80988.0
2022-07-08 13:55:00,37.85,37.86,37.76,37.78,106265.0,35.6448,35.6542,35.56,35.5789,106265.0
2022-07-08 14:00:00,37.78,37.8,37.75,37.77,90535.0,35.5789,35.5977,35.5506,35.5695,90535.0
2022-07-08 14:05:00,37.77,37.84,37.76,37.82,99887.0,35.5695,35.6354,35.56,35.6166,99887.0
2022-07-08 14:10:00,37.82,37.83,37.79,37.81,74458.0,35.6166,35.626,35.5883,35.6071,74458.0
2022-07-08 14:15:00,37.82,37.83,37.79,37.83,109746.0,35.6166,35.626,35.5883,35.626,109746.0
2022-07-08 14:20:00,37.83,37.9,37.82,37.88,136908.0,35.626,35.6919,35.6166,35.6731,136908.0
2022-07-08 14:25:00,37.89,37.93,37.84,37.92,78808.0,35.6825,35.7201,35.6354,35.7107,78808.0
2022-07-08 14:30:00,37.91,37.94,37.9,37.92,137979.0,35.7013,35.7296,35.6919,35.7107,137979.0
2022-07-08 14:35:00,37.93,37.98,37.91,37.96,127204.0,35.7201,35.7672,35.7013,35.7484,127204.0
2022-07-08 14:40:00,37.96,37.99,37.93,37.98,139430.0,35.7484,35.7766,35.7201,35.7672,139430.0
2022-07-08 14:45:00,37.99,37.99,37.91,37.92,114341.0,35.7766,35.7766,35.7013,35.7107,114341.0
2022-07-08 14:50:00,37.93,37.95,37.89,37.91,104508.0,35.7201,35.739,35.6825,35.7013,104508.0
2022-07-08 14:55:00,37.91,37.96,37.9,37.95,58740.0,35.7013,35.7484,35.6919,35.739,58740.0
2022-07-08 15:00:00,37.95,37.97,37.9,37.94,93928.0,35.739,35.7578,35.6919,35.7296,93928.0
2022-07-08 15:05:00,37.95,37.96,37.91,37.93,157616.0,35.739,35.7484,35.7013,35.7201,157616.0
2022-07-08 15:10:00,37.92,38.0,37.91,37.99,107892.0,35.7107,35.7861,35.7013,35.7766,107892.0
2022-07-08 15:15:00,37.99,38.0,37.95,37.97,99158.0,35.7766,35.7861,35.739,35.7578,99158.0
2022-07-08 15:20:00,37.97,38.0,37.94,37.95,108374.0,35.7578,35.7861,35.7296,35.739,108374.0
2022-07-08 15:25:00,37.95,37.97,37.92,37.96,97225.0,35.739,35.7578,35.7107,35.7484,97225.0
2022-07-08 15:30:00,37.96,37.98,37.91,37.95,272663.0,35.7484,35.7672,35.7013,35.739,272663.0
2022-07-08 15:35:00,37.95,37.98,37.91,37.96,215175.0,35.739,35.7672,35.7013,35.7484,215175.0
2022-07-08 15:40:00,37.95,38.03,37.95,38.02,386787.0,35.739,35.8143,35.739,35.8049,386787.0
2022-07-08 15:45:00,38.02,38.04,37.99,38.01,404830.0,35.8049,35.8237,35.7766,35.7955,404830.0
2022-07-08 15:50:00,38.0,38.05,37.97,38.03,887181.0,35.7861,35.8332,35.7578,35.8143,887181.0
2022-07-08 15:55:00,38.04,38.05,37.98,38.0,1386530.0,35.8237,35.8332,35.7672,35.7861,1386530.0
2022-07-11 09:30:00,37.68,37.69,37.45,37.45,935621.0,35.4847,35.4941,35.2681,35.2681,935621.0
2022-07-11 09:35:00,37.45,37.46,37.16,37.18,396254.0,35.2681,35.2775,34.995,35.0138,396254.0
2022-07-11 09:40:00,37.18,37.26,37.1,37.2,364622.0,35.0138,35.0892,34.9385,35.0327,364622.0
2022-07-11 09:45:00,37.19,37.24,37.14,37.18,264735.0,35.0233,35.0703,34.9762,35.0138,264735.0
2022-07-11 09:50:00,37.17,37.19,37.03,37.11,266765.0,35.0044,35.0233,34.8726,34.9479,266765.0
2022-07-11 09:55:00,37.1,37.24,37.1,37.22,303812.0,34.9385,35.0703,34.9385,35.0515,303812.0
2022-07-11 10:00:00,37.22,37.25,37.14,37.21,241123.0,35.0515,35.0798,34.9762,35.0421,241123.0
2022-07-11 10:05:00,37.2,37.28,37.17,37.26,228164.0,35.0327,35.108,35.0044,35.0892,228164.0
2022-07-11 10:10:00,37.26,37.35,37.24,37.3,263416.0,35.0892,35.1739,35.0703,35.1268,263416.0
2022-07-11 10:15:00,37.3,37.38,37.25,37.27,214363.0,35.1268,35.2022,35.0798,35.0986,214363.0
2022-07-11 10:20:00,37.26,37.28,37.18,37.19,196359.0,35.0892,35.108,35.0138,35.0233,196359.0
2022-07-11 10:25:00,37.19,37.25,37.16,37.22,207878.0,35.0233,35.0798,34.995,35.0515,207878.0
2022-07-11 10:30:00,37.22,37.35,37.21,37.31,199191.0,35.0515,35.1739,35.0421,35.1363,199191.0
2022-07-11 10:35:00,37.32,37.37,37.27,37.35,145594.0,35.1457,35.1928,35.0986,35.1739,145594.0
2022-07-11 10:40:00,37.35,37.41,37.34,37.36,170540.0,35.1739,35.2304,35.1645,35.1834,170540.0
2022-07-11 10:45:00,37.36,37.41,37.33,37.38,275839.0,35.1834,35.2304,35.1551,35.2022,275839.0
2022-07-11 10:50:00,37.38,37.4,37.28,37.3,180575.0,35.2022,35.221,35.108,35.1268,180575.0
2022-07-11 10:55:00,37.3,37.3,37.17,37.2,398443.0,35.1268,35.1268,35.0044,35.0327,398443.0
2022-07-11 11:00:00,37.19,37.27,37.19,37.23,109653.0,35.0233,35.0986,35.0233,35.0609,109653.0
2022-07-11 11:05:00,37.23,37.32,37.21,37.3,224334.0,35.0609,35.1457,35.0421,35.1268,224334.0
2022-07-11 11:10:00,37.31,37.38,37.27,37.35,234692.0,35.1363,35.2022,35.0986,35.1739,234692.0
2022-07-11 11:15:00,37.35,37.39,37.3,37.32,126944.0,35.1739,35.2116,35.1268,35.1457,126944.0
2022-07-11 11:20:00,37.32,37.34,37.22,37.23,118361.0,35.1457,35.1645,35.0515,35.0609,118361.0
2022-07-11 11:25:00,37.23,37.34,37.22,37.32,160354.0,35.0609,35.1645,35.0515,35.1457,160354.0
2022-07-11 11:30:00,37.32,37.36,37.27,37.27,113209.0,35.1457,35.1834,35.0986,35.0986,113209.0
2022-07-11 11:35:00,37.28,37.34,37.22,37.28,152876.0,35.108,35.1645,35.0515,35.108,152876.0
2022-07-11 11:40:00,37.29,37.31,37.21,37.22,151039.0,35.1174,35.1363,35.0421,35.0515,151039.0
2022-07-11 11:45:00,37.23,37.25,37.17,37.18,157342.0,35.0609,35.0798,35.0044,35.0138,157342.0
2022-07-11 11:50:00,37.19,37.22,37.16,37.17,186703.0,35.0233,35.0515,34.995,35.0044,186703.0
2022-07-11 11:55:00,37.16,37.23,37.16,37.22,175846.0,34.995,35.0609,34.995,35.0515,175846.0
2022-07-11 12:00:00,37.23,37.25,37.22,37.25,104619.0,35.0609,35.0798,35.0515,35.0798,104619.0
2022-07-11 12:05:00,37.25,37.36,37.23,37.36,133776.0,35.0798,35.1834,35.0609,35.1834,133776.0
2022-07-11 12:10:00,37.35,37.39,37.33,37.36,119620.0,35.1739,35.2116,35.1551,35.1834,119620.0
2022-07-11 12:15:00,37.36,37.38,37.33,37.34,162396.0,35.1834,35.2022,35.1551,35.1645,162396.0
2022-07-11 12:20:00,37.34,37.35,37.29,37.32,94455.0,35.1645,35.1739,35.1174,35.1457,94455.0
2022-07-11 12:25:00,37.32,37.36,37.3,37.32,213528.0,35.1457,35.1834,35.1268,35.1457,213528.0
2022-07-11 12:30:00,37.32,37.35,37.29,37.32,117639.0,35.1457,35.1739,35.1174,35.1457,117639.0
2022-07-11 12:35:00,37.33,37.45,37.32,37.44,216657.0,35.1551,35.2681,35.1457,35.2587,216657.0
2022-07-11 12:40:00,37.44,37.44,37.34,37.36,106490.0,35.2587,35.2587,35.1645,35.1834,106490.0
2022-07-11 12:45:00,37.36,37.4,37.35,37.4,138757.0,35.1834,35.221,35.1739,35.221,138757.0
2022-07-11 12:50:00,37.4,37.41,37.35,37.4,350493.0,35.221,35.2304,35.1739,35.221,350493.0
2022-07-11 12:55:00,37.4,37.43,37.39,37.41,87955.0,35.221,35.2493,35.2116,35.2304,87955.0
2022-07-11 13:00:00,37.4,37.52,37.4,37.48,137287.0,35.221,35.334,35.221,35.2964,137287.0
2022-07-11 13:05:00,37.48,37.54,37.44,37.53,102153.0,35.2964,35.3529,35.2587,35.3434,102153.0
2022-07-11 13:10:00,37.53,37.57,37.52,37.54,140052.0,35.3434,35.3811,35.334,35.3529,140052.0
2022-07-11 13:15:00,37.54,37.56,37.52,37.54,109337.0,35.3529,35.3717,35.334,35.3529,109337.0
2022-07-11 13:20:00,37.54,37.58,37.53,37.57,106586.0,35.3529,35.3905,35.3434,35.3811,106586.0
2022-07-11 13:25:00,37.57,37.62,37.55,37.58,237491.0,35.3811,35.4282,35.3623,35.3905,237491.0
2022-07-11 13:30:00,37.58,37.68,37.58,37.63,137168.0,35.3905,35.4847,35.3905,35.4376,137168.0
2022-07-11 13:35:00,37.63,37.64,37.6,37.64,88178.0,35.4376,35.447,35.4094,35.447,88178.0
2022-07-11 13:40:00,37.63,37.66,37.63,37.66,136720.0,35.4376,35.4659,35.4376,35.4659,136720.0
2022-07-11 13:45:00,37.66,37.67,37.59,37.59,78693.0,35.4659,35.4753,35.4,35.4,78693.0
2022-07-11 13:50:00,37.59,37.66,37.59,37.65,68310.0,35.4,35.4659,35.4,35.4565,68310.0
2022-07-11 13:55:00,37.64,37.65,37.58,37.59,77365.0,35.447,35.4565,35.3905,35.4,77365.0
2022-07-11 14:00:00,37.59,37.59,37.54,37.55,100808.0,35.4,35.4,35.3529,35.3623,100808.0
2022-07-11 14:05:00,37.55,37.59,37.51,37.51,94776.0,35.3623,35.4,35.3246,35.3246,94776.0
2022-07-11 14:10:00,37.51,37.54,37.49,37.53,139164.0,35.3246,35.3529,35.3058,35.3434,139164.0
2022-07-11 14:15:00,37.52,37.55,37.51,37.52,137526.0,35.334,35.3623,35.3246,35.334,137526.0
2022-07-11 14:20:00,37.51,37.53,37.47,37.49,130303.0,35.3246,35.3434,35.2869,35.3058,130303.0
2022-07-11 14:25:00,37.5,37.5,37.45,37.45,135238.0,35.3152,35.3152,35.2681,35.2681,135238.0
2022-07-11 14:30:00,37.45,37.47,37.41,37.42,92840.0,35.2681,35.2869,35.2304,35.2399,92840.0
2022-07-11 14:35:00,37.43,37.45,37.41,37.43,99386.0,35.2493,35.2681,35.2304,35.2493,99386.0
2022-07-11 14:40:00,37.43,37.47,37.42,37.45,118979.0,35.2493,35.2869,35.2399,35.2681,118979.0
2022-07-11 14:45:00,37.46,37.46,37.4,37.41,89203.0,35.2775,35.2775,35.221,35.2304,89203.0
2022-07-11 14:50:00,37.4,37.4,37.34,37.34,164176.0,35.221,35.221,35.1645,35.1645,164176.0
2022-07-11 14:55:00,37.34,37.37,37.28,37.29,227407.0,35.1645,35.1928,35.108,35.1174,227407.0
2022-07-11 15:00:00,37.29,37.34,37.21,37.22,258121.0,35.1174,35.1645,35.0421,35.0515,258121.0
2022-07-11 15:05:00,37.21,37.23,37.19,37.2,246659.0,35.0421,35.0609,35.0233,35.0327,246659.0
2022-07-11 15:10:00,37.19,37.24,37.18,37.22,327255.0,35.0233,35.0703,35.0138,35.0515,327255.0
2022-07-11 15:15:00,37.21,37.24,37.18,37.2,251901.0,35.0421,35.0703,35.0138,35.0327,251901.0
2022-07-11 15:20:00,37.2,37.25,37.19,37.24,218230.0,35.0327,35.0798,35.0233,35.0703,218230.0
2022-07-11 15:25:00,37.25,37.31,37.24,37.29,317975.0,35.0798,35.1363,35.0703,35.1174,317975.0
2022-07-11 15:30:00,37.29,37.33,37.25,37.27,335230.0,35.1174,35.1551,35.0798,35.0986,335230.0
2022-07-11 15:35:00,37.27,37.33,37.25,37.28,347602.0,35.0986,35.1551,35.0798,35.108,347602.0
2022-07-11 15:40:00,37.28,37.35,37.25,37.26,510553.0,35.108,35.1739,35.0798,35.0892,510553.0
2022-07-11 15:45:00,37.26,37.28,37.21,37.25,377828.0,35.0892,35.108,35.0421,35.0798,377828.0
2022-07-11 15:50:00,37.24,37.25,37.12,37.15,954852.0,35.0703,35.0798,34.9573,34.9856,954852.0
2022-07-11 15:55:00,37.15,37.22,37.13,37.22,1661299.0,34.9856,35.0515,34.9668,35.0515,1661299.0
2022-07-12 09:30:00,37.67,37.7,37.37,37.42,897602.0,35.4753,35.5035,35.1928,35.2399,897602.0
2022-07-12 09:35:00,37.42,37.57,37.3,37.32,571590.0,35.2399,35.3811,35.1268,35.1457,571590.0
2022-07-12 09:40:00,37.32,37.35,37.22,37.3,558630.0,35.1457,35.1739,35.0515,35.1268,558630.0
2022-07-12 09:45:00,37.31,37.41,37.26,37.27,519770.0,35.1363,35.2304,35.0892,35.0986,519770.0
2022-07-12 09:50:00,37.26,37.3,37.19,37.23,427854.0,35.0892,35.1268,35.0233,35.0609,427854.0
2022-07-12 09:55:00,37.23,37.28,37.11,37.13,437483.0,35.0609,35.108,34.9479,34.9668,437483.0
2022-07-12 10:00:00,37.13,37.19,37.08,37.13,259257.0,34.9668,35.0233,34.9197,34.9668,259257.0
2022-07-12 10:05:00,37.14,37.16,37.04,37.05,296297.0,34.9762,34.995,34.882,34.8914,296297.0
2022-07-12 10:10:00,37.05,37.23,37.05,37.14,341929.0,34.8914,35.0609,34.8914,34.9762,341929.0
2022-07-12 10:15:00,37.15,37.26,37.13,37.25,298213.0,34.9856,35.0892,34.9668,35.0798,298213.0
2022-07-12 10:20:00,37.23,37.28,37.16,37.2,250145.0,35.0609,35.108,34.995,35.0327,250145.0
2022-07-12 10:25:00,37.2,37.26,37.14,37.18,459836.0,35.0327,35.0892,34.9762,35.0138,459836.0
2022-07-12 10:30:00,37.19,37.29,37.17,37.23,473945.0,35.0233,35.1174,35.0044,35.0609,473945.0
2022-07-12 10:35:00,37.23,37.27,37.2,37.24,388138.0,35.0609,35.0986,35.0327,35.0703,388138.0
2022-07-12 10:40:00,37.24,37.25,37.13,37.2,371432.0,35.0703,35.0798,34.9668,35.0327,371432.0
2022-07-12 10:45:00,37.2,37.3,37.2,37.24,168491.0,35.0327,35.1268,35.0327,35.0703,168491.0
2022-07-12 10:50:00,37.23,37.27,37.2,37.25,229132.0,35.0609,35.0986,35.0327,35.0798,229132.0
2022-07-12 10:55:00,37.25,37.28,37.2,37.23,390026.0,35.0798,35.108,35.0327,35.0609,390026.0
2022-07-12 11:00:00,37.25,37.28,37.18,37.22,386886.0,35.0798,35.108,35.0138,35.0515,386886.0
2022-07-12 11:05:00,37.21,37.28,37.17,37.23,308372.0,35.0421,35.108,35.0044,35.0609,308372.0
2022-07-12 11:10:00,37.22,37.49,37.22,37.41,525741.0,35.0515,35.3058,35.0515,35.2304,525741.0
2022-07-12 11:15:00,37.41,37.42,37.33,37.34,201264.0,35.2304,35.2399,35.1551,35.1645,201264.0
2022-07-12 11:20:00,37.34,37.42,37.31,37.41,270585.0,35.1645,35.2399,35.1363,35.2304,270585.0
2022-07-12 11:25:00,37.41,37.44,37.37,37.41,147639.0,35.2304,35.2587,35.1928,35.2304,147639.0
2022-07-12 11:30:00,37.41,37.42,37.35,37.36,305789.0,35.2304,35.2399,35.1739,35.1834,305789.0
2022-07-12 11:35:00,37.36,37.41,37.31,37.41,203773.0,35.1834,35.2304,35.1363,35.2304,203773.0
2022-07-12 11:40:00,37.41,37.42,37.32,37.33,112072.0,35.2304,35.2399,35.1457,35.1551,112072.0
2022-07-12 11:45:00,37.33,37.36,37.3,37.31,192020.0,35.1551,35.1834,35.1268,35.1363,192020.0
2022-07-12 11:50:00,37.31,37.35,37.26,37.28,344053.0,35.1363,35.1739,35.0892,35.108,344053.0
2022-07-12 11:55:00,37.28,37.31,37.25,37.3,361066.0,35.108,35.1363,35.0798,35.1268,361066.0
2022-07-12 12:00:00,37.3,37.31,37.27,37.3,299252.0,35.1268,35.1363,35.0986,35.1268,299252.0
2022-07-12 12:05:00,37.3,37.36,37.23,37.26,339289.0,35.1268,35.1834,35.0609,35.0892,339289.0
2022-07-12 12:10:00,37.26,37.31,37.23,37.3,345629.0,35.0892,35.1363,35.0609,35.1268,345629.0
2022-07-12 12:15:00,37.3,37.32,37.27,37.3,252797.0,35.1268,35.1457,35.0986,35.1268,252797.0
2022-07-12 12:20:00,37.3,37.36,37.3,37.35,123250.0,35.1268,35.1834,35.1268,35.1739,123250.0
2022-07-12 12:25:00,37.35,37.37,37.3,37.3,117878.0,35.1739,35.1928,35.1268,35.1268,117878.0
2022-07-12 12:30:00,37.3,37.39,37.3,37.38,167857.0,35.1268,35.2116,35.1268,35.2022,167857.0
2022-07-12 12:35:00,37.38,37.39,37.34,37.37,162481.0,35.2022,35.2116,35.1645,35.1928,162481.0
2022-07-12 12:40:00,37.36,37.39,37.34,37.37,158267.0,35.1834,35.2116,35.1645,35.1928,158267.0
2022-07-12 12:45:00,37.38,37.42,37.35,37.38,185539.0,35.2022,35.2399,35.1739,35.2022,185539.0
2022-07-12 12:50:00,37.38,37.38,37.3,37.33,180951.0,35.2022,35.2022,35.1268,35.1551,180951.0
2022-07-12 12:55:00,37.33,37.39,37.32,37.37,91219.0,35.1551,35.2116,35.1457,35.1928,91219.0
2022-07-12 13:00:00,37.37,37.43,37.3,37.33,277115.0,35.1928,35.2493,35.1268,35.1551,277115.0
2022-07-12 13:05:00,37.33,37.34,37.29,37.33,145100.0,35.1551,35.1645,35.1174,35.1551,145100.0
2022-07-12 13:10:00,37.32,37.33,37.29,37.3,156252.0,35.1457,35.1551,35.1174,35.1268,156252.0
2022-07-12 13:15:00,37.3,37.32,37.25,37.26,186300.0,35.1268,35.1457,35.0798,35.0892,186300.0
2022-07-12 13:20:00,37.26,37.29,37.23,37.27,129209.0,35.0892,35.1174,35.0609,35.0986,129209.0
2022-07-12 13:25:00,37.27,37.31,37.25,37.3,99394.0,35.0986,35.1363,35.0798,35.1268,99394.0
2022-07-12 13:30:00,37.3,37.35,37.28,37.34,165656.0,35.1268,35.1739,35.108,35.1645,165656.0
2022-07-12 13:35:00,37.34,37.37,37.33,37.36,180261.0,35.1645,35.1928,35.1551,35.1834,180261.0
2022-07-12 13:40:00,37.37,37.4,37.36,37.39,189768.0,35.1928,35.221,35.1834,35.2116,189768.0
2022-07-12 13:45:00,37.4,37.44,37.36,37.43,189913.0,35.221,35.2587,35.1834,35.2493,189913.0
2022-07-12 13:50:00,37.44,37.46,37.43,37.45,199668.0,35.2587,35.2775,35.2493,35.2681,199668.0
2022-07-12 13:55:00,37.46,37.49,37.45,37.48,149143.0,35.2775,35.3058,35.2681,35.2964,149143.0
2022-07-12 14:00:00,37.48,37.48,37.43,37.44,162319.0,35.2964,35.2964,35.2493,35.2587,162319.0
2022-07-12 14:05:00,37.44,37.46,37.42,37.44,113225.0,35.2587,35.2775,35.2399,35.2587,113225.0
2022-07-12 14:10:00,37.45,37.51,37.44,37.48,127400.0,35.2681,35.3246,35.2587,35.2964,127400.0
2022-07-12 14:15:00,37.48,37.5,37.46,37.5,128701.0,35.2964,35.3152,35.2775,35.3152,128701.0
2022-07-12 14:20:00,37.49,37.5,37.41,37.42,124386.0,35.3058,35.3152,35.2304,35.2399,124386.0
2022-07-12 14:25:00,37.41,37.47,37.4,37.47,192977.0,35.2304,35.2869,35.221,35.2869,192977.0
2022-07-12 14:30:00,37.48,37.49,37.38,37.4,110845.0,35.2964,35.3058,35.2022,35.221,110845.0
2022-07-12 14:35:00,37.4,37.41,37.38,37.41,128415.0,35.221,35.2304,35.2022,35.2304,128415.0
2022-07-12 14:40:00,37.41,37.41,37.34,37.37,177960.0,35.2304,35.2304,35.1645,35.1928,177960.0
2022-07-12 14:45:00,37.37,37.41,37.35,37.4,230344.0,35.1928,35.2304,35.1739,35.221,230344.0
2022-07-12 14:50:00,37.41,37.42,37.38,37.38,122646.0,35.2304,35.2399,35.2022,35.2022,122646.0
2022-07-12 14:55:00,37.38,37.39,37.29,37.3,129148.0,35.2022,35.2116,35.1174,35.1268,129148.0
2022-07-12 15:00:00,37.29,37.3,37.19,37.2,167237.0,35.1174,35.1268,35.0233,35.0327,167237.0
2022-07-12 15:05:00,37.2,37.24,37.18,37.19,113006.0,35.0327,35.0703,35.0138,35.0233,113006.0
2022-07-12 15:10:00,37.19,37.22,37.14,37.22,294944.0,35.0233,35.0515,34.9762,35.0515,294944.0
2022-07-12 15:15:00,37.22,37.24,37.19,37.24,212705.0,35.0515,35.0703,35.0233,35.0703,212705.0
2022-07-12 15:20:00,37.23,37.25,37.13,37.15,173897.0,35.0609,35.0798,34.9668,34.9856,173897.0
2022-07-12 15:25:00,37.13,37.17,37.11,37.13,265457.0,34.9668,35.0044,34.9479,34.9668,265457.0
2022-07-12 15:30:00,37.13,37.14,37.04,37.05,422548.0,34.9668,34.9762,34.882,34.8914,422548.0
2022-07-12 15:35:00,37.05,37.06,36.99,37.04,569893.0,34.8914,34.9008,34.8349,34.882,569893.0
2022-07-12 15:40:00,37.04,37.06,37.01,37.05,578011.0,34.882,34.9008,34.8537,34.8914,578011.0
2022-07-12 15:45:00,37.05,37.14,37.04,37.09,403460.0,34.8914,34.9762,34.882,34.9291,403460.0
2022-07-12 15:50:00,37.1,37.24,37.07,37.22,953534.0,34.9385,35.0703,34.9102,35.0515,953534.0
2022-07-12 15:55:00,37.22,37.26,37.19,37.22,1819293.0,35.0515,35.0892,35.0233,35.0515,1819293.0
2022-07-13 09:30:00,36.74,36.94,36.62,36.89,975996.0,34.5995,34.7878,34.4865,34.7407,975996.0
2022-07-13 09:35:00,36.91,37.1,36.83,37.1,417448.0,34.7596,34.9385,34.6842,34.9385,417448.0
2022-07-13 09:40:00,37.1,37.11,36.89,36.95,344405.0,34.9385,34.9479,34.7407,34.7972,344405.0
2022-07-13 09:45:00,36.96,37.19,36.91,37.18,310863.0,34.8067,35.0233,34.7596,35.0138,310863.0
2022-07-13 09:50:00,37.18,37.21,37.07,37.12,230188.0,35.0138,35.0421,34.9102,34.9573,230188.0
2022-07-13 09:55:00,37.11,37.12,37.02,37.08,166712.0,34.9479,34.9573,34.8632,34.9197,166712.0
2022-07-13 10:00:00,37.08,37.08,36.9,36.95,426342.0,34.9197,34.9197,34.7502,34.7972,426342.0
2022-07-13 10:05:00,36.94,36.97,36.74,36.8,379146.0,34.7878,34.8161,34.5995,34.656,379146.0
2022-07-13 10:10:00,36.79,36.93,36.77,36.85,240074.0,34.6466,34.7784,34.6277,34.7031,240074.0
2022-07-13 10:15:00,36.85,36.92,36.74,36.74,224480.0,34.7031,34.769,34.5995,34.5995,224480.0
2022-07-13 10:20:00,36.74,36.84,36.72,36.8,232934.0,34.5995,34.6936,34.5806,34.656,232934.0
2022-07-13 10:25:00,36.8,36.96,36.79,36.94,246972.0,34.656,34.8067,34.6466,34.7878,246972.0
2022-07-13 10:30:00,36.95,37.03,36.87,36.97,204208.0,34.7972,34.8726,34.7219,34.8161,204208.0
2022-07-13 10:35:00,36.97,37.02,36.87,36.91,635957.0,34.8161,34.8632,34.7219,34.7596,635957.0
2022-07-13 10:40:00,36.91,37.06,36.87,37.06,833960.0,34.7596,34.9008,34.7219,34.9008,833960.0
2022-07-13 10:45:00,37.05,37.16,37.05,37.1,662117.0,34.8914,34.995,34.8914,34.9385,662117.0
2022-07-13 10:50:00,37.11,37.21,37.07,37.09,628158.0,34.9479,35.0421,34.9102,34.9291,628158.0
2022-07-13 10:55:00,37.09,37.17,37.09,37.14,289807.0,34.9291,35.0044,34.9291,34.9762,289807.0
2022-07-13 11:00:00,37.14,37.22,37.1,37.14,386073.0,34.9762,35.0515,34.9385,34.9762,386073.0
2022-07-13 11:05:00,37.14,37.29,37.14,37.26,237545.0,34.9762,35.1174,34.9762,35.0892,237545.0
2022-07-13 11:10:00,37.27,37.35,37.21,37.22,510394.0,35.0986,35.1739,35.0421,35.0515,510394.0
2022-07-13 11:15:00,37.22,37.23,37.08,37.09,294150.0,35.0515,35.0609,34.9197,34.9291,294150.0
2022-07-13 11:20:00,37.09,37.12,36.99,37.0,319787.0,34.9291,34.9573,34.8349,34.8443,319787.0
2022-07-13 11:25:00,36.99,36.99,36.87,36.88,178701.0,34.8349,34.8349,34.7219,34.7313,178701.0
2022-07-13 11:30:00,36.88,36.91,36.81,36.81,358567.0,34.7313,34.7596,34.6654,34.6654,358567.0
2022-07-13 11:35:00,36.82,36.87,36.81,36.87,164573.0,34.6748,34.7219,34.6654,34.7219,164573.0
2022-07-13 11:40:00,36.87,36.9,36.82,36.84,204466.0,34.7219,34.7502,34.6748,34.6936,204466.0
2022-07-13 11:45:00,36.84,36.9,36.81,36.89,164191.0,34.6936,34.7502,34.6654,34.7407,164191.0
2022-07-13 11:50:00,36.89,37.0,36.89,36.94,144037.0,34.7407,34.8443,34.7407,34.7878,144037.0
2022-07-13 11:55:00,36.94,37.0,36.91,36.98,143146.0,34.7878,34.8443,34.7596,34.8255,143146.0
2022-07-13 12:00:00,36.98,37.06,36.96,37.05,278888.0,34.8255,34.9008,34.8067,34.8914,278888.0
2022-07-13 12:05:00,37.05,37.13,37.02,37.1,120622.0,34.8914,34.9668,34.8632,34.9385,120622.0
2022-07-13 12:10:00,37.1,37.11,37.01,37.04,175421.0,34.9385,34.9479,34.8537,34.882,175421.0
2022-07-13 12:15:00,37.05,37.06,36.98,37.03,214329.0,34.8914,34.9008,34.8255,34.8726,214329.0
2022-07-13 12:20:00,37.04,37.11,37.01,37.09,201057.0,34.882,34.9479,34.8537,34.9291,201057.0
2022-07-13 12:25:00,37.09,37.15,37.06,37.13,88488.0,34.9291,34.9856,34.9008,34.9668,88488.0
2022-07-13 12:30:00,37.13,37.17,37.1,37.15,138292.0,34.9668,35.0044,34.9385,34.9856,138292.0
2022-07-13 12:35:00,37.14,37.16,37.1,37.16,110329.0,34.9762,34.995,34.9385,34.995,110329.0
2022-07-13 12:40:00,37.15,37.15,37.1,37.13,74447.0,34.9856,34.9856,34.9385,34.9668,74447.0
2022-07-13 12:45:00,37.12,37.17,37.09,37.16,86664.0,34.9573,35.0044,34.9291,34.995,86664.0
2022-07-13 12:50:00,37.16,37.21,37.13,37.21,104663.0,34.995,35.0421,34.9668,35.0421,104663.0
2022-07-13 12:55:00,37.22,37.22,37.17,37.2,110574.0,35.0515,35.0515,35.0044,35.0327,110574.0
2022-07-13 13:00:00,37.21,37.3,37.16,37.26,323748.0,35.0421,35.1268,34.995,35.0892,323748.0
2022-07-13 13:05:00,37.27,37.3,37.19,37.21,119067.0,35.0986,35.1268,35.0233,35.0421,119067.0
2022-07-13 13:10:00,37.21,37.29,37.2,37.28,114300.0,35.0421,35.1174,35.0327,35.108,114300.0
2022-07-13 13:15:00,37.28,37.28,37.16,37.19,257271.0,35.108,35.108,34.995,35.0233,257271.0
2022-07-13 13:20:00,37.19,37.2,37.16,37.2,104344.0,35.0233,35.0327,34.995,35.0327,104344.0
2022-07-13 13:25:00,37.2,37.22,37.15,37.22,133645.0,35.0327,35.0515,34.9856,35.0515,133645.0
2022-07-13 13:30:00,37.22,37.22,37.15,37.18,105822.0,35.0515,35.0515,34.9856,35.0138,105822.0
2022-07-13 13:35:00,37.18,37.19,37.11,37.12,161547.0,35.0138,35.0233,34.9479,34.9573,161547.0
2022-07-13 13:40:00,37.12,37.25,37.11,37.23,109348.0,34.9573,35.0798,34.9479,35.0609,109348.0
2022-07-13 13:45:00,37.23,37.28,37.19,37.25,146856.0,35.0609,35.108,35.0233,35.0798,146856.0
2022-07-13 13:50:00,37.26,37.3,37.24,37.24,138479.0,35.0892,35.1268,35.0703,35.0703,138479.0
2022-07-13 13:55:00,37.24,37.28,37.23,37.26,100889.0,35.0703,35.108,35.0609,35.0892,100889.0
2022-07-13 14:00:00,37.27,37.27,37.05,37.06,387721.0,35.0986,35.0986,34.8914,34.9008,387721.0
2022-07-13 14:05:00,37.05,37.12,37.04,37.07,271042.0,34.8914,34.9573,34.882,34.9102,271042.0
2022-07-13 14:10:00,37.07,37.16,37.05,37.16,156906.0,34.9102,34.995,34.8914,34.995,156906.0
2022-07-13 14:15:00,37.16,37.16,37.09,37.15,184924.0,34.995,34.995,34.9291,34.9856,184924.0
2022-07-13 14:20:00,37.16,37.24,37.11,37.23,283683.0,34.995,35.0703,34.9479,35.0609,283683.0
2022-07-13 14:25:00,37.23,37.3,37.2,37.29,189886.0,35.0609,35.1268,35.0327,35.1174,189886.0
2022-07-13 14:30:00,37.29,37.34,37.26,37.32,172244.0,35.1174,35.1645,35.0892,35.1457,172244.0
2022-07-13 14:35:00,37.33,37.35,37.3,37.33,198759.0,35.1551,35.1739,35.1268,35.1551,198759.0
2022-07-13 14:40:00,37.33,37.39,37.27,37.32,364325.0,35.1551,35.2116,35.0986,35.1457,364325.0
2022-07-13 14:45:00,37.32,37.37,37.27,37.28,190424.0,35.1457,35.1928,35.0986,35.108,190424.0
2022-07-13 14:50:00,37.28,37.34,37.27,37.28,77850.0,35.108,35.1645,35.0986,35.108,77850.0
2022-07-13 14:55:00,37.29,37.39,37.24,37.39,244187.0,35.1174,35.2116,35.0703,35.2116,244187.0
2022-07-13 15:00:00,37.39,37.42,37.33,37.41,176403.0,35.2116,35.2399,35.1551,35.2304,176403.0
2022-07-13 15:05:00,37.41,37.42,37.27,37.3,199806.0,35.2304,35.2399,35.0986,35.1268,199806.0
2022-07-13 15:10:00,37.3,37.39,37.29,37.37,125917.0,35.1268,35.2116,35.1174,35.1928,125917.0
2022-07-13 15:15:00,37.37,37.42,37.35,37.41,130535.0,35.1928,35.2399,35.1739,35.2304,130535.0
2022-07-13 15:20:00,37.42,37.43,37.37,37.39,230212.0,35.2399,35.2493,35.1928,35.2116,230212.0
2022-07-13 15:25:00,37.38,37.39,37.33,37.34,232090.0,35.2022,35.2116,35.1551,35.1645,232090.0
2022-07-13 15:30:00,37.33,37.36,37.27,37.27,301006.0,35.1551,35.1834,35.0986,35.0986,301006.0
2022-07-13 15:35:00,37.28,37.34,37.27,37.33,247413.0,35.108,35.1645,35.0986,35.1551,247413.0
2022-07-13 15:40:00,37.32,37.33,37.26,37.27,229384.0,35.1457,35.1551,35.0892,35.0986,229384.0
2022-07-13 15:45:00,37.27,37.33,37.25,37.32,367352.0,35.0986,35.1551,35.0798,35.1457,367352.0
2022-07-13 15:50:00,37.31,37.32,37.24,37.3,969774.0,35.1363,35.1457,35.0703,35.1268,969774.0
2022-07-13 15:55:00,37.29,37.3,37.19,37.19,1324497.0,35.1174,35.1268,35.0233,35.0233,1324497.0
2022-07-14 09:30:00,37.01,37.02,36.4,36.42,1336417.0,34.8537,34.8632,34.2793,34.2981,1336417.0
2022-07-14 09:35:00,36.42,36.54,36.29,36.51,962470.0,34.2981,34.4111,34.1757,34.3829,962470.0
2022-07-14 09:40:00,36.5,36.59,36.39,36.41,580686.0,34.3735,34.4582,34.2699,34.2887,580686.0
2022-07-14 09:45:00,36.4,36.59,36.4,36.54,439698.0,34.2793,34.4582,34.2793,34.4111,439698.0
2022-07-14 09:50:00,36.55,36.76,36.54,36.68,355397.0,34.4205,34.6183,34.4111,34.543,355397.0
2022-07-14 09:55:00,36.67,36.79,36.66,36.7,216080.0,34.5336,34.6466,34.5241,34.5618,216080.0
2022-07-14 10:00:00,36.69,36.69,36.57,36.63,268529.0,34.5524,34.5524,34.4394,34.4959,268529.0
2022-07-14 10:05:00,36.63,36.69,36.6,36.63,238793.0,34.4959,34.5524,34.4676,34.4959,238793.0
2022-07-14 10:10:00,36.63,36.63,36.5,36.55,365634.0,34.4959,34.4959,34.3735,34.4205,365634.0
2022-07-14 10:15:00,36.55,36.6,36.46,36.5,307002.0,34.4205,34.4676,34.3358,34.3735,307002.0
2022-07-14 10:20:00,36.49,36.56,36.48,36.53,635900.0,34.364,34.43,34.3546,34.4017,635900.0
2022-07-14 10:25:00,36.52,36.69,36.52,36.69,210204.0,34.3923,34.5524,34.3923,34.5524,210204.0
2022-07-14 10:30:00,36.69,36.85,36.67,36.78,376812.0,34.5524,34.7031,34.5336,34.6371,376812.0
2022-07-14 10:35:00,36.77,36.8,36.69,36.72,284455.0,34.6277,34.656,34.5524,34.5806,284455.0
2022-07-14 10:40:00,36.71,36.77,36.63,36.64,196942.0,34.5712,34.6277,34.4959,34.5053,196942.0
2022-07-14 10:45:00,36.63,36.68,36.59,36.67,248279.0,34.4959,34.543,34.4582,34.5336,248279.0
2022-07-14 10:50:00,36.67,36.81,36.66,36.78,213747.0,34.5336,34.6654,34.5241,34.6371,213747.0
2022-07-14 10:55:00,36.78,36.79,36.67,36.7,177828.0,34.6371,34.6466,34.5336,34.5618,177828.0
2022-07-14 11:00:00,36.7,36.8,36.65,36.69,299674.0,34.5618,34.656,34.5147,34.5524,299674.0
2022-07-14 11:05:00,36.68,36.84,36.66,36.83,148745.0,34.543,34.6936,34.5241,34.6842,148745.0
2022-07-14 11:10:00,36.82,36.88,36.77,36.78,219324.0,34.6748,34.7313,34.6277,34.6371,219324.0
2022-07-14 11:15:00,36.77,36.8,36.73,36.78,232090.0,34.6277,34.656,34.5901,34.6371,232090.0
2022-07-14 11:20:00,36.77,36.87,36.73,36.8,261995.0,34.6277,34.7219,34.5901,34.656,261995.0
2022-07-14 11:25:00,36.8,36.86,36.78,36.83,286826.0,34.656,34.7125,34.6371,34.6842,286826.0
2022-07-14 11:30:00,36.82,36.84,36.7,36.72,200319.0,34.6748,34.6936,34.5618,34.5806,200319.0
2022-07-14 11:35:00,36.72,36.79,36.67,36.76,193468.0,34.5806,34.6466,34.5336,34.6183,193468.0
2022-07-14 11:40:00,36.76,36.99,36.75,36.93,291608.0,34.6183,34.8349,34.6089,34.7784,291608.0
2022-07-14 11:45:00,36.93,36.97,36.9,36.95,262275.0,34.7784,34.8161,34.7502,34.7972,262275.0
2022-07-14 11:50:00,36.95,37.01,36.9,36.93,185297.0,34.7972,34.8537,34.7502,34.7784,185297.0
2022-07-14 11:55:00,36.93,37.0,36.91,37.0,137971.0,34.7784,34.8443,34.7596,34.8443,137971.0
2022-07-14 12:00:00,36.99,37.04,36.95,36.99,157172.0,34.8349,34.882,34.7972,34.8349,157172.0
2022-07-14 12:05:00,36.98,36.99,36.89,36.93,158715.0,34.8255,34.8349,34.7407,34.7784,158715.0
2022-07-14 12:10:00,36.94,37.0,36.93,36.98,120653.0,34.7878,34.8443,34.7784,34.8255,120653.0
2022-07-14 12:15:00,36.98,37.03,36.92,37.02,224614.0,34.8255,34.8726,34.769,34.8632,224614.0
2022-07-14 12:20:00,37.02,37.07,37.0,37.0,201011.0,34.8632,34.9102,34.8443,34.8443,201011.0
2022-07-14 12:25:00,37.0,37.01,36.86,36.87,249407.0,34.8443,34.8537,34.7125,34.7219,249407.0
2022-07-14 12:30:00,36.88,37.0,36.87,36.97,361681.0,34.7313,34.8443,34.7219,34.8161,361681.0
2022-07-14 12:35:00,36.97,37.02,36.93,36.99,105484.0,34.8161,34.8632,34.7784,34.8349,105484.0
2022-07-14 12:40:00,36.99,37.01,36.95,36.99,112219.0,34.8349,34.8537,34.7972,34.8349,112219.0
2022-07-14 12:45:00,37.0,37.03,36.88,36.89,212147.0,34.8443,34.8726,34.7313,34.7407,212147.0
2022-07-14 12:50:00,36.89,36.94,36.87,36.94,191737.0,34.7407,34.7878,34.7219,34.7878,191737.0
2022-07-14 12:55:00,36.93,36.98,36.9,36.97,162538.0,34.7784,34.8255,34.7502,34.8161,162538.0
2022-07-14 13:00:00,36.96,36.98,36.91,36.93,78732.0,34.8067,34.8255,34.7596,34.7784,78732.0
2022-07-14 13:05:00,36.93,36.97,36.88,36.96,138092.0,34.7784,34.8161,34.7313,34.8067,138092.0
2022-07-14 13:10:00,36.96,36.97,36.9,36.95,108725.0,34.8067,34.8161,34.7502,34.7972,108725.0
2022-07-14 13:15:00,36.96,37.07,36.93,37.04,249787.0,34.8067,34.9102,34.7784,34.882,249787.0
2022-07-14 13:20:00,37.03,37.09,37.01,37.02,249796.0,34.8726,34.9291,34.8537,34.8632,249796.0
2022-07-14 13:25:00,37.02,37.16,37.01,37.11,410473.0,34.8632,34.995,34.8537,34.9479,410473.0
2022-07-14 13:30:00,37.12,37.15,37.05,37.08,231283.0,34.9573,34.9856,34.8914,34.9197,231283.0
2022-07-14 13:35:00,37.09,37.18,37.08,37.14,242024.0,34.9291,35.0138,34.9197,34.9762,242024.0
2022-07-14 13:40:00,37.15,37.36,37.14,37.35,571799.0,34.9856,35.1834,34.9762,35.1739,571799.0
2022-07-14 13:45:00,37.35,37.43,37.33,37.43,422377.0,35.1739,35.2493,35.1551,35.2493,422377.0
2022-07-14 13:50:00,37.41,37.51,37.38,37.46,975772.0,35.2304,35.3246,35.2022,35.2775,975772.0
2022-07-14 13:55:00,37.45,37.66,37.45,37.58,1207585.0,35.2681,35.4659,35.2681,35.3905,1207585.0
2022-07-14 14:00:00,37.59,37.63,37.54,37.59,783262.0,35.4,35.4376,35.3529,35.4,783262.0
2022-07-14 14:05:00,37.59,37.65,37.53,37.63,818109.0,35.4,35.4565,35.3434,35.4376,818109.0
2022-07-14 14:10:00,37.62,37.67,37.58,37.64,434597.0,35.4282,35.4753,35.3905,35.447,434597.0
2022-07-14 14:15:00,37.64,37.76,37.59,37.71,405248.0,35.447,35.56,35.4,35.513,405248.0
2022-07-14 14:20:00,37.7,37.82,37.7,37.72,486790.0,35.5035,35.6166,35.5035,35.5224,486790.0
2022-07-14 14:25:00,37.72,37.82,37.69,37.82,346241.0,35.5224,35.6166,35.4941,35.6166,346241.0
2022-07-14 14:30:00,37.82,37.99,37.77,37.96,790111.0,35.6166,35.7766,35.5695,35.7484,790111.0
2022-07-14 14:35:00,37.96,38.16,37.95,38.13,888835.0,35.7484,35.9367,35.739,35.9085,888835.0
2022-07-14 14:40:00,38.13,38.14,37.87,37.9,543981.0,35.9085,35.9179,35.6636,35.6919,543981.0
2022-07-14 14:45:00,37.89,37.9,37.8,37.9,378225.0,35.6825,35.6919,35.5977,35.6919,378225.0
2022-07-14 14:50:00,37.9,37.9,37.8,37.84,322925.0,35.6919,35.6919,35.5977,35.6354,322925.0
2022-07-14 14:55:00,37.84,37.95,37.84,37.88,351042.0,35.6354,35.739,35.6354,35.6731,351042.0
2022-07-14 15:00:00,37.88,37.93,37.82,37.84,244078.0,35.6731,35.7201,35.6166,35.6354,244078.0
2022-07-14 15:05:00,37.84,37.86,37.75,37.76,295473.0,35.6354,35.6542,35.5506,35.56,295473.0
2022-07-14 15:10:00,37.76,37.8,37.73,37.78,389991.0,35.56,35.5977,35.5318,35.5789,389991.0
2022-07-14 15:15:00,37.77,37.8,37.71,37.73,301393.0,35.5695,35.5977,35.513,35.5318,301393.0
2022-07-14 15:20:00,37.74,37.84,37.72,37.84,359045.0,35.5412,35.6354,35.5224,35.6354,359045.0
2022-07-14 15:25:00,37.84,37.84,37.77,37.82,221162.0,35.6354,35.6354,35.5695,35.6166,221162.0
2022-07-14 15:30:00,37.82,37.85,37.74,37.75,264281.0,35.6166,35.6448,35.5412,35.5506,264281.0
2022-07-14 15:35:00,37.75,37.76,37.64,37.68,263833.0,35.5506,35.56,35.447,35.4847,263833.0
2022-07-14 15:40:00,37.68,37.68,37.6,37.64,345310.0,35.4847,35.4847,35.4094,35.447,345310.0
2022-07-14 15:45:00,37.64,37.66,37.57,37.6,483339.0,35.447,35.4659,35.3811,35.4094,483339.0
2022-07-14 15:50:00,37.6,37.71,37.6,37.69,858525.0,35.4094,35.513,35.4094,35.4941,858525.0
2022-07-14 15:55:00,37.68,37.73,37.66,37.71,1309615.0,35.4847,35.5318,35.4659,35.513,1309615.0
2022-07-15 09:30:00,38.26,38.33,38.0,38.05,1693853.0,36.0309,36.0968,35.7861,35.8332,1693853.0
2022-07-15 09:35:00,38.05,38.1,37.85,37.86,344570.0,35.8332,35.8802,35.6448,35.6542,344570.0
2022-07-15 09:40:00,37.86,38.01,37.83,37.96,320186.0,35.6542,35.7955,35.626,35.7484,320186.0
2022-07-15 09:45:00,37.97,37.98,37.82,37.87,193822.0,35.7578,35.7672,35.6166,35.6636,193822.0
2022-07-15 09:50:00,37.87,37.93,37.76,37.77,444789.0,35.6636,35.7201,35.56,35.5695,444789.0
2022-07-15 09:55:00,37.76,37.85,37.73,37.8,315496.0,35.56,35.6448,35.5318,35.5977,315496.0
2022-07-15 10:00:00,37.81,38.13,37.81,38.0,535672.0,35.6071,35.9085,35.6071,35.7861,535672.0
2022-07-15 10:05:00,37.99,38.06,37.9,37.98,228878.0,35.7766,35.8426,35.6919,35.7672,228878.0
2022-07-15 10:10:00,37.98,38.18,37.97,38.14,251520.0,35.7672,35.9556,35.7578,35.9179,251520.0
2022-07-15 10:15:00,38.14,38.16,38.07,38.14,235384.0,35.9179,35.9367,35.852,35.9179,235384.0
2022-07-15 10:20:00,38.14,38.29,38.05,38.29,437087.0,35.9179,36.0592,35.8332,36.0592,437087.0
2022-07-15 10:25:00,38.29,38.32,38.23,38.27,280453.0,36.0592,36.0874,36.0027,36.0403,280453.0
2022-07-15 10:30:00,38.27,38.28,38.16,38.16,186448.0,36.0403,36.0498,35.9367,35.9367,186448.0
2022-07-15 10:35:00,38.17,38.2,38.07,38.07,246350.0,35.9462,35.9744,35.852,35.852,246350.0
2022-07-15 10:40:00,38.08,38.14,38.0,38.01,255882.0,35.8614,35.9179,35.7861,35.7955,255882.0
2022-07-15 10:45:00,38.01,38.03,37.92,37.99,261684.0,35.7955,35.8143,35.7107,35.7766,261684.0
2022-07-15 10:50:00,37.99,38.04,37.98,38.02,132198.0,35.7766,35.8237,35.7672,35.8049,132198.0
2022-07-15 10:55:00,38.01,38.12,37.98,38.11,267813.0,35.7955,35.8991,35.7672,35.8897,267813.0
2022-07-15 11:00:00,38.12,38.22,38.1,38.22,189402.0,35.8991,35.9932,35.8802,35.9932,189402.0
2022-07-15 11:05:00,38.21,38.28,38.19,38.26,292989.0,35.9838,36.0498,35.965,36.0309,292989.0
2022-07-15 11:10:00,38.26,38.28,38.21,38.23,246049.0,36.0309,36.0498,35.9838,36.0027,246049.0
2022-07-15 11:15:00,38.24,38.32,38.22,38.32,238792.0,36.0121,36.0874,35.9932,36.0874,238792.0
2022-07-15 11:20:00,38.32,38.37,38.3,38.32,205731.0,36.0874,36.1345,36.0686,36.0874,205731.0
2022-07-15 11:25:00,38.32,38.35,38.27,38.27,173791.0,36.0874,36.1157,36.0403,36.0403,173791.0
2022-07-15 11:30:00,38.27,38.33,38.24,38.28,245132.0,36.0403,36.0968,36.0121,36.0498,245132.0
2022-07-15 11:35:00,38.28,38.35,38.24,38.34,366568.0,36.0498,36.1157,36.0121,36.1063,366568.0
2022-07-15 11:40:00,38.34,38.34,38.24,38.27,241400.0,36.1063,36.1063,36.0121,36.0403,241400.0
2022-07-15 11:45:00,38.27,38.32,38.25,38.27,173291.0,36.0403,36.0874,36.0215,36.0403,173291.0
2022-07-15 11:50:00,38.26,38.29,38.24,38.25,133806.0,36.0309,36.0592,36.0121,36.0215,133806.0
2022-07-15 11:55:00,38.25,38.28,38.21,38.21,248379.0,36.0215,36.0498,35.9838,35.9838,248379.0
2022-07-15 12:00:00,38.21,38.23,38.13,38.18,116903.0,35.9838,36.0027,35.9085,35.9556,116903.0
2022-07-15 12:05:00,38.18,38.18,38.08,38.11,134405.0,35.9556,35.9556,35.8614,35.8897,134405.0
2022-07-15 12:10:00,38.1,38.13,38.06,38.09,157095.0,35.8802,35.9085,35.8426,35.8708,157095.0
2022-07-15 12:15:00,38.09,38.19,38.08,38.19,84305.0,35.8708,35.965,35.8614,35.965,84305.0
2022-07-15 12:20:00,38.18,38.25,38.17,38.21,196618.0,35.9556,36.0215,35.9462,35.9838,196618.0
2022-07-15 12:25:00,38.22,38.26,38.21,38.24,123175.0,35.9932,36.0309,35.9838,36.0121,123175.0
2022-07-15 12:30:00,38.24,38.25,38.17,38.21,109892.0,36.0121,36.0215,35.9462,35.9838,109892.0
2022-07-15 12:35:00,38.2,38.23,38.17,38.2,80373.0,35.9744,36.0027,35.9462,35.9744,80373.0
2022-07-15 12:40:00,38.2,38.25,38.17,38.23,240133.0,35.9744,36.0215,35.9462,36.0027,240133.0
2022-07-15 12:45:00,38.23,38.24,38.19,38.22,196332.0,36.0027,36.0121,35.965,35.9932,196332.0
2022-07-15 12:50:00,38.22,38.23,38.16,38.18,127522.0,35.9932,36.0027,35.9367,35.9556,127522.0
2022-07-15 12:55:00,38.18,38.23,38.17,38.22,137940.0,35.9556,36.0027,35.9462,35.9932,137940.0
2022-07-15 13:00:00,38.22,38.22,38.15,38.19,204974.0,35.9932,35.9932,35.9273,35.965,204974.0
2022-07-15 13:05:00,38.19,38.21,38.17,38.19,92283.0,35.965,35.9838,35.9462,35.965,92283.0
2022-07-15 13:10:00,38.19,38.23,38.19,38.2,85798.0,35.965,36.0027,35.965,35.9744,85798.0
2022-07-15 13:15:00,38.2,38.23,38.19,38.21,185088.0,35.9744,36.0027,35.965,35.9838,185088.0
2022-07-15 13:20:00,38.22,38.23,38.19,38.22,94677.0,35.9932,36.0027,35.965,35.9932,94677.0
2022-07-15 13:25:00,38.23,38.3,38.22,38.3,138944.0,36.0027,36.0686,35.9932,36.0686,138944.0
2022-07-15 13:30:00,38.3,38.34,38.28,38.33,135555.0,36.0686,36.1063,36.0498,36.0968,135555.0
2022-07-15 13:35:00,38.33,38.35,38.31,38.33,135575.0,36.0968,36.1157,36.078,36.0968,135575.0
2022-07-15 13:40:00,38.32,38.33,38.29,38.32,87702.0,36.0874,36.0968,36.0592,36.0874,87702.0
2022-07-15 13:45:00,38.32,38.32,38.26,38.27,99641.0,36.0874,36.0874,36.0309,36.0403,99641.0
2022-07-15 13:50:00,38.27,38.29,38.23,38.25,136833.0,36.0403,36.0592,36.0027,36.0215,136833.0
2022-07-15 13:55:00,38.23,38.28,38.23,38.26,129802.0,36.0027,36.0498,36.0027,36.0309,129802.0
2022-07-15 14:00:00,38.27,38.28,38.23,38.24,149056.0,36.0403,36.0498,36.0027,36.0121,149056.0
2022-07-15 14:05:00,38.24,38.28,38.24,38.27,104443.0,36.0121,36.0498,36.0121,36.0403,104443.0
2022-07-15 14:10:00,38.27,38.35,38.27,38.34,197361.0,36.0403,36.1157,36.0403,36.1063,197361.0
2022-07-15 14:15:00,38.34,38.39,38.34,38.38,217766.0,36.1063,36.1533,36.1063,36.1439,217766.0
2022-07-15 14:20:00,38.38,38.38,38.31,38.34,115868.0,36.1439,36.1439,36.078,36.1063,115868.0
2022-07-15 14:25:00,38.34,38.36,38.31,38.35,143881.0,36.1063,36.1251,36.078,36.1157,143881.0
2022-07-15 14:30:00,38.35,38.38,38.33,38.38,161088.0,36.1157,36.1439,36.0968,36.1439,161088.0
2022-07-15 14:35:00,38.38,38.42,38.37,38.4,255402.0,36.1439,36.1816,36.1345,36.1628,255402.0
2022-07-15 14:40:00,38.39,38.43,38.39,38.42,162365.0,36.1533,36.191,36.1533,36.1816,162365.0
2022-07-15 14:45:00,38.41,38.46,38.41,38.46,164253.0,36.1722,36.2193,36.1722,36.2193,164253.0
2022-07-15 14:50:00,38.45,38.46,38.4,38.41,127515.0,36.2098,36.2193,36.1628,36.1722,127515.0
2022-07-15 14:55:00,38.41,38.42,38.36,38.36,125301.0,36.1722,36.1816,36.1251,36.1251,125301.0
2022-07-15 15:00:00,38.36,38.39,38.33,38.38,130280.0,36.1251,36.1533,36.0968,36.1439,130280.0
2022-07-15 15:05:00,38.37,38.41,38.35,38.41,153169.0,36.1345,36.1722,36.1157,36.1722,153169.0
2022-07-15 15:10:00,38.41,38.43,38.37,38.39,193434.0,36.1722,36.191,36.1345,36.1533,193434.0
2022-07-15 15:15:00,38.39,38.42,38.37,38.4,197353.0,36.1533,36.1816,36.1345,36.1628,197353.0
2022-07-15 15:20:00,38.4,38.44,38.36,38.38,236874.0,36.1628,36.2004,36.1251,36.1439,236874.0
2022-07-15 15:25:00,38.37,38.41,38.37,38.39,230140.0,36.1345,36.1722,36.1345,36.1533,230140.0
2022-07-15 15:30:00,38.4,38.41,38.34,38.38,347549.0,36.1628,36.1722,36.1063,36.1439,347549.0
2022-07-15 15:35:00,38.38,38.42,38.33,38.36,355148.0,36.1439,36.1816,36.0968,36.1251,355148.0
2022-07-15 15:40:00,38.36,38.42,38.34,38.42,324846.0,36.1251,36.1816,36.1063,36.1816,324846.0
2022-07-15 15:45:00,38.42,38.45,38.4,38.41,581049.0,36.1816,36.2098,36.1628,36.1722,581049.0
2022-07-15 15:50:00,38.42,38.59,38.39,38.57,1860934.0,36.1816,36.3417,36.1533,36.3229,1860934.0
2022-07-15 15:55:00,38.56,38.67,38.55,38.61,2748523.0,36.3134,36.417,36.304,36.3605,2748523.0
2022-07-18 09:30:00,39.09,39.22,39.05,39.19,1146242.0,36.8126,36.935,36.7749,36.9067,1146242.0
2022-07-18 09:35:00,39.19,39.2,38.93,38.95,580730.0,36.9067,36.9162,36.6619,36.6807,580730.0
2022-07-18 09:40:00,38.95,39.1,38.85,39.09,422207.0,36.6807,36.822,36.5865,36.8126,422207.0
2022-07-18 09:45:00,39.09,39.21,39.06,39.11,349261.0,36.8126,36.9256,36.7843,36.8314,349261.0
2022-07-18 09:50:00,39.12,39.15,38.97,39.01,291718.0,36.8408,36.8691,36.6996,36.7372,291718.0
2022-07-18 09:55:00,39.01,39.05,38.93,38.95,318586.0,36.7372,36.7749,36.6619,36.6807,318586.0
2022-07-18 10:00:00,38.96,39.0,38.89,38.91,295043.0,36.6901,36.7278,36.6242,36.643,295043.0
2022-07-18 10:05:00,38.91,38.94,38.77,38.8,308400.0,36.643,36.6713,36.5112,36.5395,308400.0
2022-07-18 10:10:00,38.8,38.89,38.73,38.87,204844.0,36.5395,36.6242,36.4735,36.6054,204844.0
2022-07-18 10:15:00,38.87,38.89,38.77,38.86,247572.0,36.6054,36.6242,36.5112,36.596,247572.0
2022-07-18 10:20:00,38.86,38.96,38.84,38.96,307650.0,36.596,36.6901,36.5771,36.6901,307650.0
2022-07-18 10:25:00,38.95,39.04,38.92,39.04,363853.0,36.6807,36.7655,36.6525,36.7655,363853.0
2022-07-18 10:30:00,39.04,39.06,39.0,39.04,266345.0,36.7655,36.7843,36.7278,36.7655,266345.0
2022-07-18 10:35:00,39.04,39.07,38.97,39.02,226902.0,36.7655,36.7937,36.6996,36.7466,226902.0
2022-07-18 10:40:00,39.02,39.04,39.0,39.03,166249.0,36.7466,36.7655,36.7278,36.7561,166249.0
2022-07-18 10:45:00,39.04,39.04,38.93,38.98,214699.0,36.7655,36.7655,36.6619,36.709,214699.0
2022-07-18 10:50:00,38.98,39.02,38.94,38.98,151002.0,36.709,36.7466,36.6713,36.709,151002.0
2022-07-18 10:55:00,38.98,39.09,38.97,39.07,222465.0,36.709,36.8126,36.6996,36.7937,222465.0
2022-07-18 11:00:00,39.08,39.1,39.0,39.03,225804.0,36.8031,36.822,36.7278,36.7561,225804.0
2022-07-18 11:05:00,39.03,39.06,39.0,39.01,117875.0,36.7561,36.7843,36.7278,36.7372,117875.0
2022-07-18 11:10:00,39.02,39.08,39.0,39.08,137544.0,36.7466,36.8031,36.7278,36.8031,137544.0
2022-07-18 11:15:00,39.08,39.15,39.07,39.1,225737.0,36.8031,36.8691,36.7937,36.822,225737.0
2022-07-18 11:20:00,39.11,39.16,39.09,39.16,179087.0,36.8314,36.8785,36.8126,36.8785,179087.0
2022-07-18 11:25:00,39.16,39.22,39.14,39.19,176994.0,36.8785,36.935,36.8596,36.9067,176994.0
2022-07-18 11:30:00,39.19,39.19,39.12,39.18,214964.0,36.9067,36.9067,36.8408,36.8973,214964.0
2022-07-18 11:35:00,39.17,39.19,39.15,39.16,114735.0,36.8879,36.9067,36.8691,36.8785,114735.0
2022-07-18 11:40:00,39.16,39.22,39.15,39.22,134706.0,36.8785,36.935,36.8691,36.935,134706.0
2022-07-18 11:45:00,39.22,39.24,39.15,39.15,174486.0,36.935,36.9538,36.8691,36.8691,174486.0
2022-07-18 11:50:00,39.16,39.25,39.14,39.25,284596.0,36.8785,36.9632,36.8596,36.9632,284596.0
2022-07-18 11:55:00,39.24,39.34,39.22,39.31,346038.0,36.9538,37.048,36.935,37.0197,346038.0
2022-07-18 12:00:00,39.3,39.32,39.25,39.29,330866.0,37.0103,37.0292,36.9632,37.0009,330866.0
2022-07-18 12:05:00,39.29,39.29,39.23,39.25,241075.0,37.0009,37.0009,36.9444,36.9632,241075.0
2022-07-18 12:10:00,39.25,39.28,39.23,39.27,109970.0,36.9632,36.9915,36.9444,36.9821,109970.0
2022-07-18 12:15:00,39.27,39.28,39.2,39.21,199362.0,36.9821,36.9915,36.9162,36.9256,199362.0
2022-07-18 12:20:00,39.21,39.23,39.18,39.23,160906.0,36.9256,36.9444,36.8973,36.9444,160906.0
2022-07-18 12:25:00,39.23,39.25,39.18,39.22,371611.0,36.9444,36.9632,36.8973,36.935,371611.0
2022-07-18 12:30:00,39.22,39.3,39.15,39.19,450441.0,36.935,37.0103,36.8691,36.9067,450441.0
2022-07-18 12:35:00,39.2,39.24,39.18,39.22,231126.0,36.9162,36.9538,36.8973,36.935,231126.0
2022-07-18 12:40:00,39.22,39.26,39.21,39.22,154214.0,36.935,36.9727,36.9256,36.935,154214.0
2022-07-18 12:45:00,39.21,39.23,39.15,39.16,182730.0,36.9256,36.9444,36.8691,36.8785,182730.0
2022-07-18 12:50:00,39.16,39.17,39.11,39.12,145007.0,36.8785,36.8879,36.8314,36.8408,145007.0
2022-07-18 12:55:00,39.11,39.12,39.09,39.11,94837.0,36.8314,36.8408,36.8126,36.8314,94837.0
2022-07-18 13:00:00,39.11,39.16,39.1,39.15,153157.0,36.8314,36.8785,36.822,36.8691,153157.0
2022-07-18 13:05:00,39.14,39.17,39.11,39.14,155217.0,36.8596,36.8879,36.8314,36.8596,155217.0
2022-07-18 13:10:00,39.13,39.14,39.05,39.08,141483.0,36.8502,36.8596,36.7749,36.8031,141483.0
2022-07-18 13:15:00,39.08,39.08,39.02,39.02,157129.0,36.8031,36.8031,36.7466,36.7466,157129.0
2022-07-18 13:20:00,39.02,39.08,39.01,39.07,254864.0,36.7466,36.8031,36.7372,36.7937,254864.0
2022-07-18 13:25:00,39.08,39.1,39.05,39.09,250572.0,36.8031,36.822,36.7749,36.8126,250572.0
2022-07-18 13:30:00,39.09,39.1,38.97,38.97,315792.0,36.8126,36.822,36.6996,36.6996,315792.0
2022-07-18 13:35:00,38.97,38.98,38.84,38.87,330758.0,36.6996,36.709,36.5771,36.6054,330758.0
2022-07-18 13:40:00,38.87,38.9,38.84,38.86,152171.0,36.6054,36.6336,36.5771,36.596,152171.0
2022-07-18 13:45:00,38.85,38.88,38.77,38.79,223444.0,36.5865,36.6148,36.5112,36.53,223444.0
2022-07-18 13:50:00,38.79,38.85,38.78,38.82,131970.0,36.53,36.5865,36.5206,36.5583,131970.0
2022-07-18 13:55:00,38.82,38.83,38.65,38.66,258578.0,36.5583,36.5677,36.3982,36.4076,258578.0
2022-07-18 14:00:00,38.66,38.71,38.6,38.66,296349.0,36.4076,36.4547,36.3511,36.4076,296349.0
2022-07-18 14:05:00,38.67,38.69,38.63,38.66,235800.0,36.417,36.4359,36.3794,36.4076,235800.0
2022-07-18 14:10:00,38.66,38.72,38.63,38.71,168017.0,36.4076,36.4641,36.3794,36.4547,168017.0
2022-07-18 14:15:00,38.7,38.77,38.68,38.75,205701.0,36.4453,36.5112,36.4264,36.4924,205701.0
2022-07-18 14:20:00,38.75,38.78,38.71,38.73,194960.0,36.4924,36.5206,36.4547,36.4735,194960.0
2022-07-18 14:25:00,38.73,38.74,38.67,38.7,225136.0,36.4735,36.483,36.417,36.4453,225136.0
2022-07-18 14:30:00,38.7,38.74,38.67,38.73,163936.0,36.4453,36.483,36.417,36.4735,163936.0
2022-07-18 14:35:00,38.73,38.81,38.72,38.78,203522.0,36.4735,36.5489,36.4641,36.5206,203522.0
2022-07-18 14:40:00,38.77,38.78,38.68,38.71,194292.0,36.5112,36.5206,36.4264,36.4547,194292.0
2022-07-18 14:45:00,38.71,38.72,38.65,38.69,142014.0,36.4547,36.4641,36.3982,36.4359,142014.0
2022-07-18 14:50:00,38.7,38.7,38.59,38.64,238454.0,36.4453,36.4453,36.3417,36.3888,238454.0
2022-07-18 14:55:00,38.64,38.64,38.56,38.59,244815.0,36.3888,36.3888,36.3134,36.3417,244815.0
2022-07-18 15:00:00,38.58,38.68,38.57,38.64,267652.0,36.3323,36.4264,36.3229,36.3888,267652.0
2022-07-18 15:05:00,38.64,38.74,38.64,38.71,219107.0,36.3888,36.483,36.3888,36.4547,219107.0
2022-07-18 15:10:00,38.72,38.74,38.65,38.71,268742.0,36.4641,36.483,36.3982,36.4547,268742.0
2022-07-18 15:15:00,38.71,38.76,38.69,38.75,211948.0,36.4547,36.5018,36.4359,36.4924,211948.0
2022-07-18 15:20:00,38.75,38.78,38.72,38.75,310209.0,36.4924,36.5206,36.4641,36.4924,310209.0
2022-07-18 15:25:00,38.75,38.77,38.66,38.66,345211.0,36.4924,36.5112,36.4076,36.4076,345211.0
2022-07-18 15:30:00,38.66,38.68,38.59,38.63,299015.0,36.4076,36.4264,36.3417,36.3794,299015.0
2022-07-18 15:35:00,38.63,38.66,38.59,38.63,329678.0,36.3794,36.4076,36.3417,36.3794,329678.0
2022-07-18 15:40:00,38.63,38.65,38.59,38.59,408696.0,36.3794,36.3982,36.3417,36.3417,408696.0
2022-07-18 15:45:00,38.59,38.6,38.52,38.54,671186.0,36.3417,36.3511,36.2758,36.2946,671186.0
2022-07-18 15:50:00,38.55,38.73,38.53,38.71,845536.0,36.304,36.4735,36.2852,36.4547,845536.0
2022-07-18 15:55:00,38.71,38.77,38.7,38.72,1415255.0,36.4547,36.5112,36.4453,36.4641,1415255.0
2022-07-19 09:30:00,39.31,39.56,39.24,39.5,1576802.0,37.0197,37.2552,36.9538,37.1987,1576802.0
2022-07-19 09:35:00,39.5,39.62,39.37,39.61,605765.0,37.1987,37.3117,37.0762,37.3023,605765.0
2022-07-19 09:40:00,39.61,39.62,39.48,39.61,624805.0,37.3023,37.3117,37.1798,37.3023,624805.0
2022-07-19 09:45:00,39.61,39.76,39.61,39.69,573268.0,37.3023,37.4435,37.3023,37.3776,573268.0
2022-07-19 09:50:00,39.69,39.79,39.6,39.64,586660.0,37.3776,37.4718,37.2928,37.3305,586660.0
2022-07-19 09:55:00,39.64,39.64,39.5,39.53,575667.0,37.3305,37.3305,37.1987,37.2269,575667.0
2022-07-19 10:00:00,39.54,39.58,39.48,39.53,436614.0,37.2363,37.274,37.1798,37.2269,436614.0
2022-07-19 10:05:00,39.53,39.67,39.49,39.65,510420.0,37.2269,37.3588,37.1893,37.3399,510420.0
2022-07-19 10:10:00,39.66,39.73,39.61,39.65,409532.0,37.3494,37.4153,37.3023,37.3399,409532.0
2022-07-19 10:15:00,39.64,39.65,39.56,39.57,232931.0,37.3305,37.3399,37.2552,37.2646,232931.0
2022-07-19 10:20:00,39.57,39.65,39.57,39.62,179491.0,37.2646,37.3399,37.2646,37.3117,179491.0
2022-07-19 10:25:00,39.62,39.76,39.61,39.75,395847.0,37.3117,37.4435,37.3023,37.4341,395847.0
2022-07-19 10:30:00,39.75,39.8,39.71,39.72,423625.0,37.4341,37.4812,37.3964,37.4059,423625.0
2022-07-19 10:35:00,39.73,39.73,39.59,39.63,271690.0,37.4153,37.4153,37.2834,37.3211,271690.0
2022-07-19 10:40:00,39.63,39.68,39.61,39.64,237832.0,37.3211,37.3682,37.3023,37.3305,237832.0
2022-07-19 10:45:00,39.65,39.72,39.63,39.72,269746.0,37.3399,37.4059,37.3211,37.4059,269746.0
2022-07-19 10:50:00,39.72,39.78,39.7,39.77,235855.0,37.4059,37.4624,37.387,37.4529,235855.0
2022-07-19 10:55:00,39.77,39.89,39.75,39.89,444543.0,37.4529,37.566,37.4341,37.566,444543.0
2022-07-19 11:00:00,39.89,39.97,39.86,39.96,610407.0,37.566,37.6413,37.5377,37.6319,610407.0
2022-07-19 11:05:00,39.96,40.03,39.93,40.01,707546.0,37.6319,37.6978,37.6036,37.679,707546.0
2022-07-19 11:10:00,40.01,40.13,40.01,40.12,392839.0,37.679,37.792,37.679,37.7826,392839.0
2022-07-19 11:15:00,40.12,40.17,40.11,40.14,602076.0,37.7826,37.8296,37.7731,37.8014,602076.0
2022-07-19 11:20:00,40.14,40.16,40.07,40.16,434832.0,37.8014,37.8202,37.7355,37.8202,434832.0
2022-07-19 11:25:00,40.15,40.33,40.15,40.3,696681.0,37.8108,37.9803,37.8108,37.9521,696681.0
2022-07-19 11:30:00,40.3,40.35,40.29,40.3,368657.0,37.9521,37.9992,37.9426,37.9521,368657.0
2022-07-19 11:35:00,40.3,40.33,40.2,40.21,427193.0,37.9521,37.9803,37.8579,37.8673,427193.0
2022-07-19 11:40:00,40.21,40.21,40.16,40.2,270451.0,37.8673,37.8673,37.8202,37.8579,270451.0
2022-07-19 11:45:00,40.21,40.24,40.18,40.2,357409.0,37.8673,37.8956,37.8391,37.8579,357409.0
2022-07-19 11:50:00,40.2,40.28,40.18,40.23,333956.0,37.8579,37.9332,37.8391,37.8861,333956.0
2022-07-19 11:55:00,40.24,40.29,40.19,40.29,245743.0,37.8956,37.9426,37.8485,37.9426,245743.0
2022-07-19 12:00:00,40.29,40.29,40.23,40.23,213187.0,37.9426,37.9426,37.8861,37.8861,213187.0
2022-07-19 12:05:00,40.23,40.24,40.15,40.19,257836.0,37.8861,37.8956,37.8108,37.8485,257836.0
2022-07-19 12:10:00,40.19,40.27,40.18,40.25,270932.0,37.8485,37.9238,37.8391,37.905,270932.0
2022-07-19 12:15:00,40.25,40.25,40.19,40.21,187621.0,37.905,37.905,37.8485,37.8673,187621.0
2022-07-19 12:20:00,40.21,40.28,40.2,40.23,224574.0,37.8673,37.9332,37.8579,37.8861,224574.0
2022-07-19 12:25:00,40.23,40.25,40.21,40.22,163610.0,37.8861,37.905,37.8673,37.8767,163610.0
2022-07-19 12:30:00,40.22,40.4,40.21,40.39,436445.0,37.8767,38.0462,37.8673,38.0368,436445.0
2022-07-19 12:35:00,40.39,40.44,40.34,40.43,286410.0,38.0368,38.0839,37.9897,38.0745,286410.0
2022-07-19 12:40:00,40.42,40.46,40.41,40.45,178703.0,38.0651,38.1027,38.0557,38.0933,178703.0
2022-07-19 12:45:00,40.45,40.48,40.41,40.48,195788.0,38.0933,38.1216,38.0557,38.1216,195788.0
2022-07-19 12:50:00,40.48,40.49,40.43,40.45,388496.0,38.1216,38.131,38.0745,38.0933,388496.0
2022-07-19 12:55:00,40.45,40.46,40.42,40.46,187466.0,38.0933,38.1027,38.0651,38.1027,187466.0
2022-07-19 13:00:00,40.46,40.46,40.41,40.44,178097.0,38.1027,38.1027,38.0557,38.0839,178097.0
2022-07-19 13:05:00,40.44,40.46,40.41,40.44,267754.0,38.0839,38.1027,38.0557,38.0839,267754.0
2022-07-19 13:10:00,40.43,40.49,40.43,40.44,193503.0,38.0745,38.131,38.0745,38.0839,193503.0
2022-07-19 13:15:00,40.44,40.46,40.42,40.43,176922.0,38.0839,38.1027,38.0651,38.0745,176922.0
2022-07-19 13:20:00,40.42,40.46,40.41,40.46,231333.0,38.0651,38.1027,38.0557,38.1027,231333.0
2022-07-19 13:25:00,40.46,40.47,40.43,40.46,199600.0,38.1027,38.1122,38.0745,38.1027,199600.0
2022-07-19 13:30:00,40.46,40.57,40.45,40.55,495525.0,38.1027,38.2063,38.0933,38.1875,495525.0
2022-07-19 13:35:00,40.55,40.64,40.54,40.64,282308.0,38.1875,38.2723,38.1781,38.2723,282308.0
2022-07-19 13:40:00,40.64,40.72,40.63,40.72,270678.0,38.2723,38.3476,38.2628,38.3476,270678.0
2022-07-19 13:45:00,40.72,40.73,40.6,40.61,492923.0,38.3476,38.357,38.2346,38.244,492923.0
2022-07-19 13:50:00,40.6,40.61,40.49,40.52,599035.0,38.2346,38.244,38.131,38.1592,599035.0
2022-07-19 13:55:00,40.51,40.57,40.48,40.57,387840.0,38.1498,38.2063,38.1216,38.2063,387840.0
2022-07-19 14:00:00,40.57,40.64,40.55,40.63,199525.0,38.2063,38.2723,38.1875,38.2628,199525.0
2022-07-19 14:05:00,40.64,40.7,40.6,40.69,181688.0,38.2723,38.3288,38.2346,38.3193,181688.0
2022-07-19 14:10:00,40.7,40.71,40.65,40.68,220507.0,38.3288,38.3382,38.2817,38.3099,220507.0
2022-07-19 14:15:00,40.68,40.68,40.63,40.66,193115.0,38.3099,38.3099,38.2628,38.2911,193115.0
2022-07-19 14:20:00,40.66,40.68,40.63,40.66,254677.0,38.2911,38.3099,38.2628,38.2911,254677.0
2022-07-19 14:25:00,40.66,40.67,39.43,39.49,4093931.0,38.2911,38.3005,37.1328,37.1893,4093931.0
2022-07-19 14:30:00,39.5,39.85,39.4,39.71,1954452.0,37.1987,37.5283,37.1045,37.3964,1954452.0
2022-07-19 14:35:00,39.7,39.93,39.68,39.84,770143.0,37.387,37.6036,37.3682,37.5189,770143.0
2022-07-19 14:40:00,39.84,40.05,39.72,39.93,1214740.0,37.5189,37.7166,37.4059,37.6036,1214740.0
2022-07-19 14:45:00,39.93,39.94,39.76,39.94,671891.0,37.6036,37.613,37.4435,37.613,671891.0
2022-07-19 14:50:00,39.94,40.11,39.87,40.11,580303.0,37.613,37.7731,37.5471,37.7731,580303.0
2022-07-19 14:55:00,40.1,40.12,40.04,40.07,391542.0,37.7637,37.7826,37.7072,37.7355,391542.0
2022-07-19 15:00:00,40.06,40.17,40.03,40.16,384621.0,37.726,37.8296,37.6978,37.8202,384621.0
2022-07-19 15:05:00,40.16,40.33,40.15,40.3,486087.0,37.8202,37.9803,37.8108,37.9521,486087.0
2022-07-19 15:10:00,40.3,40.3,40.17,40.21,534228.0,37.9521,37.9521,37.8296,37.8673,534228.0
2022-07-19 15:15:00,40.21,40.27,40.16,40.25,474070.0,37.8673,37.9238,37.8202,37.905,474070.0
2022-07-19 15:20:00,40.25,40.27,40.18,40.2,388593.0,37.905,37.9238,37.8391,37.8579,388593.0
2022-07-19 15:25:00,40.2,40.23,40.18,40.19,439371.0,37.8579,37.8861,37.8391,37.8485,439371.0
2022-07-19 15:30:00,40.19,40.23,40.1,40.1,540365.0,37.8485,37.8861,37.7637,37.7637,540365.0
2022-07-19 15:35:00,40.11,40.17,40.1,40.16,518200.0,37.7731,37.8296,37.7637,37.8202,518200.0
2022-07-19 15:40:00,40.16,40.24,40.14,40.23,611029.0,37.8202,37.8956,37.8014,37.8861,611029.0
2022-07-19 15:45:00,40.22,40.29,40.2,40.22,806405.0,37.8767,37.9426,37.8579,37.8767,806405.0
2022-07-19 15:50:00,40.22,40.3,40.19,40.26,1620976.0,37.8767,37.9521,37.8485,37.9144,1620976.0
2022-07-19 15:55:00,40.27,40.28,40.2,40.22,2363762.0,37.9238,37.9332,37.8579,37.8767,2363762.0
2022-07-20 09:30:00,40.21,40.21,39.56,39.73,1224004.0,37.8673,37.8673,37.2552,37.4153,1224004.0
2022-07-20 09:35:00,39.72,39.93,39.72,39.9,427621.0,37.4059,37.6036,37.4059,37.5754,427621.0
2022-07-20 09:40:00,39.89,40.0,39.85,39.95,334534.0,37.566,37.6695,37.5283,37.6225,334534.0
2022-07-20 09:45:00,39.96,40.03,39.89,39.96,298447.0,37.6319,37.6978,37.566,37.6319,298447.0
2022-07-20 09:50:00,39.94,40.07,39.92,40.01,269175.0,37.613,37.7355,37.5942,37.679,269175.0
2022-07-20 09:55:00,40.02,40.12,39.97,40.02,305354.0,37.6884,37.7826,37.6413,37.6884,305354.0
2022-07-20 10:00:00,40.02,40.07,39.9,40.05,375143.0,37.6884,37.7355,37.5754,37.7166,375143.0
2022-07-20 10:05:00,40.05,40.11,39.91,40.1,219909.0,37.7166,37.7731,37.5848,37.7637,219909.0
2022-07-20 10:10:00,40.1,40.25,40.09,40.2,263424.0,37.7637,37.905,37.7543,37.8579,263424.0
2022-07-20 10:15:00,40.2,40.22,40.09,40.14,294931.0,37.8579,37.8767,37.7543,37.8014,294931.0
2022-07-20 10:20:00,40.15,40.25,40.1,40.25,254439.0,37.8108,37.905,37.7637,37.905,254439.0
2022-07-20 10:25:00,40.25,40.42,40.23,40.35,399402.0,37.905,38.0651,37.8861,37.9992,399402.0
2022-07-20 10:30:00,40.36,40.45,40.3,40.45,472994.0,38.0086,38.0933,37.9521,38.0933,472994.0
2022-07-20 10:35:00,40.45,40.49,40.36,40.4,390150.0,38.0933,38.131,38.0086,38.0462,390150.0
2022-07-20 10:40:00,40.39,40.4,40.24,40.29,421860.0,38.0368,38.0462,37.8956,37.9426,421860.0
2022-07-20 10:45:00,40.29,40.35,40.22,40.32,484166.0,37.9426,37.9992,37.8767,37.9709,484166.0
2022-07-20 10:50:00,40.33,40.42,40.28,40.4,315147.0,37.9803,38.0651,37.9332,38.0462,315147.0
2022-07-20 10:55:00,40.4,40.45,40.37,40.45,220244.0,38.0462,38.0933,38.018,38.0933,220244.0
2022-07-20 11:00:00,40.46,40.46,40.29,40.34,247684.0,38.1027,38.1027,37.9426,37.9897,247684.0
2022-07-20 11:05:00,40.33,40.4,40.31,40.38,286980.0,37.9803,38.0462,37.9615,38.0274,286980.0
2022-07-20 11:10:00,40.38,40.43,40.37,40.4,172685.0,38.0274,38.0745,38.018,38.0462,172685.0
2022-07-20 11:15:00,40.4,40.42,40.36,40.4,234986.0,38.0462,38.0651,38.0086,38.0462,234986.0
2022-07-20 11:20:00,40.39,40.44,40.36,40.42,243344.0,38.0368,38.0839,38.0086,38.0651,243344.0
2022-07-20 11:25:00,40.41,40.52,40.4,40.48,403154.0,38.0557,38.1592,38.0462,38.1216,403154.0
2022-07-20 11:30:00,40.48,40.49,40.39,40.48,397499.0,38.1216,38.131,38.0368,38.1216,397499.0
2022-07-20 11:35:00,40.48,40.53,40.38,40.41,149640.0,38.1216,38.1687,38.0274,38.0557,149640.0
2022-07-20 11:40:00,40.42,40.44,40.36,40.39,256566.0,38.0651,38.0839,38.0086,38.0368,256566.0
2022-07-20 11:45:00,40.39,40.41,40.35,40.4,180098.0,38.0368,38.0557,37.9992,38.0462,180098.0
2022-07-20 11:50:00,40.4,40.52,40.38,40.49,315647.0,38.0462,38.1592,38.0274,38.131,315647.0
2022-07-20 11:55:00,40.49,40.52,40.44,40.48,235647.0,38.131,38.1592,38.0839,38.1216,235647.0
2022-07-20 12:00:00,40.48,40.52,40.44,40.47,257926.0,38.1216,38.1592,38.0839,38.1122,257926.0
2022-07-20 12:05:00,40.47,40.51,40.45,40.49,137212.0,38.1122,38.1498,38.0933,38.131,137212.0
2022-07-20 12:10:00,40.48,40.5,40.4,40.41,133870.0,38.1216,38.1404,38.0462,38.0557,133870.0
2022-07-20 12:15:00,40.42,40.43,40.34,40.43,275821.0,38.0651,38.0745,37.9897,38.0745,275821.0
2022-07-20 12:20:00,40.43,40.44,40.38,40.41,193607.0,38.0745,38.0839,38.0274,38.0557,193607.0
2022-07-20 12:25:00,40.41,40.41,40.31,40.31,148705.0,38.0557,38.0557,37.9615,37.9615,148705.0
2022-07-20 12:30:00,40.32,40.33,40.29,40.3,108919.0,37.9709,37.9803,37.9426,37.9521,108919.0
2022-07-20 12:35:00,40.3,40.41,40.3,40.38,210009.0,37.9521,38.0557,37.9521,38.0274,210009.0
2022-07-20 12:40:00,40.39,40.41,40.16,40.17,173344.0,38.0368,38.0557,37.8202,37.8296,173344.0
2022-07-20 12:45:00,40.17,40.17,40.05,40.09,173951.0,37.8296,37.8296,37.7166,37.7543,173951.0
2022-07-20 12:50:00,40.09,40.25,40.07,40.23,204792.0,37.7543,37.905,37.7355,37.8861,204792.0
2022-07-20 12:55:00,40.24,40.33,40.22,40.26,259660.0,37.8956,37.9803,37.8767,37.9144,259660.0
2022-07-20 13:00:00,40.26,40.29,40.09,40.11,296019.0,37.9144,37.9426,37.7543,37.7731,296019.0
2022-07-20 13:05:00,40.11,40.16,40.02,40.07,209650.0,37.7731,37.8202,37.6884,37.7355,209650.0
2022-07-20 13:10:00,40.06,40.07,39.93,39.96,260128.0,37.726,37.7355,37.6036,37.6319,260128.0
2022-07-20 13:15:00,39.96,40.08,39.94,40.07,220038.0,37.6319,37.7449,37.613,37.7355,220038.0
2022-07-20 13:20:00,40.07,40.09,40.02,40.05,188602.0,37.7355,37.7543,37.6884,37.7166,188602.0
2022-07-20 13:25:00,40.04,40.14,40.02,40.12,286445.0,37.7072,37.8014,37.6884,37.7826,286445.0
2022-07-20 13:30:00,40.12,40.18,40.08,40.11,343134.0,37.7826,37.8391,37.7449,37.7731,343134.0
2022-07-20 13:35:00,40.11,40.12,40.01,40.07,213934.0,37.7731,37.7826,37.679,37.7355,213934.0
2022-07-20 13:40:00,40.07,40.15,40.07,40.09,202823.0,37.7355,37.8108,37.7355,37.7543,202823.0
2022-07-20 13:45:00,40.1,40.14,40.04,40.07,119403.0,37.7637,37.8014,37.7072,37.7355,119403.0
2022-07-20 13:50:00,40.06,40.15,40.06,40.13,118720.0,37.726,37.8108,37.726,37.792,118720.0
2022-07-20 13:55:00,40.12,40.14,40.0,40.02,167664.0,37.7826,37.8014,37.6695,37.6884,167664.0
2022-07-20 14:00:00,40.03,40.13,40.02,40.13,125782.0,37.6978,37.792,37.6884,37.792,125782.0
2022-07-20 14:05:00,40.13,40.19,40.11,40.19,146379.0,37.792,37.8485,37.7731,37.8485,146379.0
2022-07-20 14:10:00,40.19,40.19,40.11,40.16,132750.0,37.8485,37.8485,37.7731,37.8202,132750.0
2022-07-20 14:15:00,40.15,40.23,40.13,40.23,180993.0,37.8108,37.8861,37.792,37.8861,180993.0
2022-07-20 14:20:00,40.22,40.3,40.21,40.3,135464.0,37.8767,37.9521,37.8673,37.9521,135464.0
2022-07-20 14:25:00,40.3,40.37,40.28,40.31,288483.0,37.9521,38.018,37.9332,37.9615,288483.0
2022-07-20 14:30:00,40.32,40.33,40.25,40.32,217993.0,37.9709,37.9803,37.905,37.9709,217993.0
2022-07-20 14:35:00,40.31,40.38,40.28,40.37,179522.0,37.9615,38.0274,37.9332,38.018,179522.0
2022-07-20 14:40:00,40.38,40.38,40.33,40.34,165648.0,38.0274,38.0274,37.9803,37.9897,165648.0
2022-07-20 14:45:00,40.34,40.37,40.33,40.36,141637.0,37.9897,38.018,37.9803,38.0086,141637.0
2022-07-20 14:50:00,40.36,40.37,40.26,40.26,256952.0,38.0086,38.018,37.9144,37.9144,256952.0
2022-07-20 14:55:00,40.26,40.35,40.23,40.34,203665.0,37.9144,37.9992,37.8861,37.9897,203665.0
2022-07-20 15:00:00,40.34,40.45,40.3,40.45,270857.0,37.9897,38.0933,37.9521,38.0933,270857.0
2022-07-20 15:05:00,40.45,40.46,40.41,40.45,352131.0,38.0933,38.1027,38.0557,38.0933,352131.0
2022-07-20 15:10:00,40.44,40.49,40.43,40.45,214932.0,38.0839,38.131,38.0745,38.0933,214932.0
2022-07-20 15:15:00,40.45,40.51,40.43,40.5,442128.0,38.0933,38.1498,38.0745,38.1404,442128.0
2022-07-20 15:20:00,40.51,40.55,40.49,40.52,261369.0,38.1498,38.1875,38.131,38.1592,261369.0
2022-07-20 15:25:00,40.51,40.6,40.5,40.59,408670.0,38.1498,38.2346,38.1404,38.2252,408670.0
2022-07-20 15:30:00,40.59,40.64,40.57,40.59,623331.0,38.2252,38.2723,38.2063,38.2252,623331.0
2022-07-20 15:35:00,40.58,40.64,40.53,40.54,649700.0,38.2158,38.2723,38.1687,38.1781,649700.0
2022-07-20 15:40:00,40.55,40.6,40.51,40.54,383278.0,38.1875,38.2346,38.1498,38.1781,383278.0
2022-07-20 15:45:00,40.54,40.58,40.48,40.58,546229.0,38.1781,38.2158,38.1216,38.2158,546229.0
2022-07-20 15:50:00,40.58,40.67,40.55,40.61,1369671.0,38.2158,38.3005,38.1875,38.244,1369671.0
2022-07-20 15:55:00,40.62,40.64,40.51,40.55,1985799.0,38.2534,38.2723,38.1498,38.1875,1985799.0
2022-07-21 09:30:00,40.51,40.58,40.3,40.45,982870.0,38.1498,38.2158,37.9521,38.0933,982870.0
2022-07-21 09:35:00,40.44,40.46,40.32,40.41,463567.0,38.0839,38.1027,37.9709,38.0557,463567.0
2022-07-21 09:40:00,40.41,40.43,40.24,40.26,298946.0,38.0557,38.0745,37.8956,37.9144,298946.0
2022-07-21 09:45:00,40.26,40.31,40.16,40.23,465080.0,37.9144,37.9615,37.8202,37.8861,465080.0
2022-07-21 09:50:00,40.24,40.35,40.19,40.32,334358.0,37.8956,37.9992,37.8485,37.9709,334358.0
2022-07-21 09:55:00,40.32,40.37,40.25,40.32,240913.0,37.9709,38.018,37.905,37.9709,240913.0
2022-07-21 10:00:00,40.32,40.38,40.11,40.11,368215.0,37.9709,38.0274,37.7731,37.7731,368215.0
2022-07-21 10:05:00,40.12,40.16,40.09,40.1,358993.0,37.7826,37.8202,37.7543,37.7637,358993.0
2022-07-21 10:10:00,40.09,40.12,39.91,39.98,521644.0,37.7543,37.7826,37.5848,37.6507,521644.0
2022-07-21 10:15:00,39.98,40.1,39.92,40.07,264627.0,37.6507,37.7637,37.5942,37.7355,264627.0
2022-07-21 10:20:00,40.07,40.13,39.97,39.97,388843.0,37.7355,37.792,37.6413,37.6413,388843.0
2022-07-21 10:25:00,39.98,40.0,39.86,39.91,326386.0,37.6507,37.6695,37.5377,37.5848,326386.0
2022-07-21 10:30:00,39.9,39.94,39.82,39.86,351663.0,37.5754,37.613,37.5,37.5377,351663.0
2022-07-21 10:35:00,39.87,40.0,39.86,40.0,317800.0,37.5471,37.6695,37.5377,37.6695,317800.0
2022-07-21 10:40:00,40.0,40.06,39.96,40.04,272498.0,37.6695,37.726,37.6319,37.7072,272498.0
2022-07-21 10:45:00,40.04,40.09,40.01,40.03,206414.0,37.7072,37.7543,37.679,37.6978,206414.0
2022-07-21 10:50:00,40.03,40.14,40.02,40.14,245043.0,37.6978,37.8014,37.6884,37.8014,245043.0
2022-07-21 10:55:00,40.15,40.23,40.11,40.2,225237.0,37.8108,37.8861,37.7731,37.8579,225237.0
2022-07-21 11:00:00,40.21,40.26,40.18,40.26,198863.0,37.8673,37.9144,37.8391,37.9144,198863.0
2022-07-21 11:05:00,40.26,40.27,40.16,40.22,177676.0,37.9144,37.9238,37.8202,37.8767,177676.0
2022-07-21 11:10:00,40.22,40.23,40.11,40.15,157561.0,37.8767,37.8861,37.7731,37.8108,157561.0
2022-07-21 11:15:00,40.15,40.18,40.08,40.13,190243.0,37.8108,37.8391,37.7449,37.792,190243.0
2022-07-21 11:20:00,40.13,40.16,40.07,40.14,155901.0,37.792,37.8202,37.7355,37.8014,155901.0
2022-07-21 11:25:00,40.14,40.22,40.11,40.2,143718.0,37.8014,37.8767,37.7731,37.8579,143718.0
2022-07-21 11:30:00,40.21,40.34,40.16,40.33,278681.0,37.8673,37.9897,37.8202,37.9803,278681.0
2022-07-21 11:35:00,40.33,40.4,40.29,40.37,226350.0,37.9803,38.0462,37.9426,38.018,226350.0
2022-07-21 11:40:00,40.37,40.4,40.35,40.39,244415.0,38.018,38.0462,37.9992,38.0368,244415.0
2022-07-21 11:45:00,40.39,40.43,40.34,40.35,153709.0,38.0368,38.0745,37.9897,37.9992,153709.0
2022-07-21 11:50:00,40.35,40.4,40.32,40.37,258028.0,37.9992,38.0462,37.9709,38.018,258028.0
2022-07-21 11:55:00,40.36,40.42,40.35,40.36,110430.0,38.0086,38.0651,37.9992,38.0086,110430.0
2022-07-21 12:00:00,40.36,40.5,40.35,40.48,241792.0,38.0086,38.1404,37.9992,38.1216,241792.0
2022-07-21 12:05:00,40.48,40.51,40.42,40.48,354861.0,38.1216,38.1498,38.0651,38.1216,354861.0
2022-07-21 12:10:00,40.49,40.49,40.36,40.4,186146.0,38.131,38.131,38.0086,38.0462,186146.0
2022-07-21 12:15:00,40.4,40.43,40.36,40.41,121416.0,38.0462,38.0745,38.0086,38.0557,121416.0
2022-07-21 12:20:00,40.41,40.43,40.36,40.42,140730.0,38.0557,38.0745,38.0086,38.0651,140730.0
2022-07-21 12:25:00,40.42,40.49,40.38,40.47,205984.0,38.0651,38.131,38.0274,38.1122,205984.0
2022-07-21 12:30:00,40.47,40.58,40.46,40.5,595258.0,38.1122,38.2158,38.1027,38.1404,595258.0
2022-07-21 12:35:00,40.5,40.54,40.47,40.5,206996.0,38.1404,38.1781,38.1122,38.1404,206996.0
2022-07-21 12:40:00,40.51,40.51,40.42,40.44,144435.0,38.1498,38.1498,38.0651,38.0839,144435.0
2022-07-21 12:45:00,40.44,40.46,40.37,40.39,302501.0,38.0839,38.1027,38.018,38.0368,302501.0
2022-07-21 12:50:00,40.39,40.46,40.38,40.43,217414.0,38.0368,38.1027,38.0274,38.0745,217414.0
2022-07-21 12:55:00,40.43,40.46,40.4,40.44,114807.0,38.0745,38.1027,38.0462,38.0839,114807.0
2022-07-21 13:00:00,40.44,40.48,40.41,40.47,307144.0,38.0839,38.1216,38.0557,38.1122,307144.0
2022-07-21 13:05:00,40.47,40.5,40.43,40.44,162176.0,38.1122,38.1404,38.0745,38.0839,162176.0
2022-07-21 13:10:00,40.43,40.47,40.37,40.38,177282.0,38.0745,38.1122,38.018,38.0274,177282.0
2022-07-21 13:15:00,40.38,40.46,40.36,40.41,111122.0,38.0274,38.1027,38.0086,38.0557,111122.0
2022-07-21 13:20:00,40.41,40.44,40.35,40.35,128404.0,38.0557,38.0839,37.9992,37.9992,128404.0
2022-07-21 13:25:00,40.36,40.37,40.31,40.34,112061.0,38.0086,38.018,37.9615,37.9897,112061.0
2022-07-21 13:30:00,40.34,40.34,40.23,40.25,283609.0,37.9897,37.9897,37.8861,37.905,283609.0
2022-07-21 13:35:00,40.25,40.32,40.22,40.3,193145.0,37.905,37.9709,37.8767,37.9521,193145.0
2022-07-21 13:40:00,40.3,40.35,40.29,40.33,152432.0,37.9521,37.9992,37.9426,37.9803,152432.0
2022-07-21 13:45:00,40.33,40.34,40.26,40.3,189268.0,37.9803,37.9897,37.9144,37.9521,189268.0
2022-07-21 13:50:00,40.3,40.31,40.24,40.24,128433.0,37.9521,37.9615,37.8956,37.8956,128433.0
2022-07-21 13:55:00,40.24,40.34,40.23,40.32,177231.0,37.8956,37.9897,37.8861,37.9709,177231.0
2022-07-21 14:00:00,40.33,40.34,40.3,40.32,201312.0,37.9803,37.9897,37.9521,37.9709,201312.0
2022-07-21 14:05:00,40.32,40.37,40.3,40.34,199227.0,37.9709,38.018,37.9521,37.9897,199227.0
2022-07-21 14:10:00,40.35,40.39,40.33,40.39,188074.0,37.9992,38.0368,37.9803,38.0368,188074.0
2022-07-21 14:15:00,40.39,40.41,40.35,40.38,189993.0,38.0368,38.0557,37.9992,38.0274,189993.0
2022-07-21 14:20:00,40.38,40.38,40.34,40.34,128261.0,38.0274,38.0274,37.9897,37.9897,128261.0
2022-07-21 14:25:00,40.34,40.37,40.3,40.34,181092.0,37.9897,38.018,37.9521,37.9897,181092.0
2022-07-21 14:30:00,40.34,40.35,40.29,40.3,165836.0,37.9897,37.9992,37.9426,37.9521,165836.0
2022-07-21 14:35:00,40.3,40.35,40.27,40.34,246759.0,37.9521,37.9992,37.9238,37.9897,246759.0
2022-07-21 14:40:00,40.34,40.35,40.27,40.29,176046.0,37.9897,37.9992,37.9238,37.9426,176046.0
2022-07-21 14:45:00,40.29,40.32,40.26,40.32,157961.0,37.9426,37.9709,37.9144,37.9709,157961.0
2022-07-21 14:50:00,40.32,40.35,40.3,40.34,136037.0,37.9709,37.9992,37.9521,37.9897,136037.0
2022-07-21 14:55:00,40.34,40.37,40.32,40.33,178003.0,37.9897,38.018,37.9709,37.9803,178003.0
2022-07-21 15:00:00,40.34,40.39,40.29,40.39,319711.0,37.9897,38.0368,37.9426,38.0368,319711.0
2022-07-21 15:05:00,40.38,40.47,40.37,40.46,266434.0,38.0274,38.1122,38.018,38.1027,266434.0
2022-07-21 15:10:00,40.47,40.47,40.34,40.38,245243.0,38.1122,38.1122,37.9897,38.0274,245243.0
2022-07-21 15:15:00,40.38,40.4,40.35,40.37,144719.0,38.0274,38.0462,37.9992,38.018,144719.0
2022-07-21 15:20:00,40.36,40.38,40.34,40.34,215810.0,38.0086,38.0274,37.9897,37.9897,215810.0
2022-07-21 15:25:00,40.35,40.41,40.34,40.39,239005.0,37.9992,38.0557,37.9897,38.0368,239005.0
2022-07-21 15:30:00,40.39,40.45,40.38,40.44,519342.0,38.0368,38.0933,38.0274,38.0839,519342.0
2022-07-21 15:35:00,40.44,40.49,40.39,40.41,463928.0,38.0839,38.131,38.0368,38.0557,463928.0
2022-07-21 15:40:00,40.41,40.48,40.4,40.46,356031.0,38.0557,38.1216,38.0462,38.1027,356031.0
2022-07-21 15:45:00,40.46,40.49,40.43,40.47,522700.0,38.1027,38.131,38.0745,38.1122,522700.0
2022-07-21 15:50:00,40.48,40.61,40.47,40.59,1090689.0,38.1216,38.244,38.1122,38.2252,1090689.0
2022-07-21 15:55:00,40.58,40.65,40.57,40.62,1969961.0,38.2158,38.2817,38.2063,38.2534,1969961.0
2022-07-22 09:30:00,40.37,40.51,40.08,40.11,1011332.0,38.018,38.1498,37.7449,37.7731,1011332.0
2022-07-22 09:35:00,40.1,40.1,39.86,40.04,675333.0,37.7637,37.7637,37.5377,37.7072,675333.0
2022-07-22 09:40:00,40.03,40.08,39.96,40.07,713608.0,37.6978,37.7449,37.6319,37.7355,713608.0
2022-07-22 09:45:00,40.07,40.14,39.94,40.12,672582.0,37.7355,37.8014,37.613,37.7826,672582.0
2022-07-22 09:50:00,40.12,40.23,40.01,40.07,438469.0,37.7826,37.8861,37.679,37.7355,438469.0
2022-07-22 09:55:00,40.07,40.08,39.88,39.88,397284.0,37.7355,37.7449,37.5565,37.5565,397284.0
2022-07-22 10:00:00,39.88,39.92,39.79,39.84,505993.0,37.5565,37.5942,37.4718,37.5189,505993.0
2022-07-22 10:05:00,39.84,39.88,39.71,39.72,951655.0,37.5189,37.5565,37.3964,37.4059,951655.0
2022-07-22 10:10:00,39.73,39.93,39.72,39.91,397623.0,37.4153,37.6036,37.4059,37.5848,397623.0
2022-07-22 10:15:00,39.91,39.95,39.83,39.95,442093.0,37.5848,37.6225,37.5094,37.6225,442093.0
2022-07-22 10:20:00,39.94,39.95,39.76,39.77,360688.0,37.613,37.6225,37.4435,37.4529,360688.0
2022-07-22 10:25:00,39.78,39.9,39.73,39.89,410067.0,37.4624,37.5754,37.4153,37.566,410067.0
2022-07-22 10:30:00,39.88,40.0,39.86,39.93,324196.0,37.5565,37.6695,37.5377,37.6036,324196.0
2022-07-22 10:35:00,39.93,40.01,39.92,39.97,308328.0,37.6036,37.679,37.5942,37.6413,308328.0
2022-07-22 10:40:00,39.96,40.0,39.91,39.94,146481.0,37.6319,37.6695,37.5848,37.613,146481.0
2022-07-22 10:45:00,39.94,40.06,39.94,40.04,261212.0,37.613,37.726,37.613,37.7072,261212.0
2022-07-22 10:50:00,40.03,40.23,40.02,40.19,248061.0,37.6978,37.8861,37.6884,37.8485,248061.0
2022-07-22 10:55:00,40.19,40.26,40.19,40.23,248287.0,37.8485,37.9144,37.8485,37.8861,248287.0
2022-07-22 11:00:00,40.23,40.24,39.99,40.0,275857.0,37.8861,37.8956,37.6601,37.6695,275857.0
2022-07-22 11:05:00,39.99,40.03,39.96,39.98,144232.0,37.6601,37.6978,37.6319,37.6507,144232.0
2022-07-22 11:10:00,39.97,40.14,39.95,40.14,370885.0,37.6413,37.8014,37.6225,37.8014,370885.0
2022-07-22 11:15:00,40.14,40.14,39.97,40.08,308384.0,37.8014,37.8014,37.6413,37.7449,308384.0
2022-07-22 11:20:00,40.08,40.1,39.93,39.94,199610.0,37.7449,37.7637,37.6036,37.613,199610.0
2022-07-22 11:25:00,39.94,39.99,39.9,39.91,207928.0,37.613,37.6601,37.5754,37.5848,207928.0
2022-07-22 11:30:00,39.91,39.94,39.73,39.76,293543.0,37.5848,37.613,37.4153,37.4435,293543.0
2022-07-22 11:35:00,39.76,39.79,39.67,39.76,324414.0,37.4435,37.4718,37.3588,37.4435,324414.0
2022-07-22 11:40:00,39.76,39.81,39.66,39.69,445600.0,37.4435,37.4906,37.3494,37.3776,445600.0
2022-07-22 11:45:00,39.69,39.75,39.65,39.73,197248.0,37.3776,37.4341,37.3399,37.4153,197248.0
2022-07-22 11:50:00,39.73,39.76,39.69,39.76,299719.0,37.4153,37.4435,37.3776,37.4435,299719.0
2022-07-22 11:55:00,39.76,39.76,39.65,39.75,351983.0,37.4435,37.4435,37.3399,37.4341,351983.0
2022-07-22 12:00:00,39.75,39.78,39.71,39.77,355302.0,37.4341,37.4624,37.3964,37.4529,355302.0
2022-07-22 12:05:00,39.77,39.77,39.69,39.7,211735.0,37.4529,37.4529,37.3776,37.387,211735.0
2022-07-22 12:10:00,39.7,39.7,39.6,39.63,342785.0,37.387,37.387,37.2928,37.3211,342785.0
2022-07-22 12:15:00,39.63,39.71,39.6,39.61,344978.0,37.3211,37.3964,37.2928,37.3023,344978.0
2022-07-22 12:20:00,39.61,39.62,39.47,39.5,778974.0,37.3023,37.3117,37.1704,37.1987,778974.0
2022-07-22 12:25:00,39.5,39.5,39.4,39.45,418969.0,37.1987,37.1987,37.1045,37.1516,418969.0
2022-07-22 12:30:00,39.45,39.45,39.37,39.41,667216.0,37.1516,37.1516,37.0762,37.1139,667216.0
2022-07-22 12:35:00,39.4,39.4,39.29,39.35,487014.0,37.1045,37.1045,37.0009,37.0574,487014.0
2022-07-22 12:40:00,39.34,39.37,39.31,39.34,419445.0,37.048,37.0762,37.0197,37.048,419445.0
2022-07-22 12:45:00,39.33,39.48,39.32,39.41,408613.0,37.0386,37.1798,37.0292,37.1139,408613.0
2022-07-22 12:50:00,39.41,39.43,39.36,39.39,262857.0,37.1139,37.1328,37.0668,37.0951,262857.0
2022-07-22 12:55:00,39.39,39.4,39.3,39.32,192326.0,37.0951,37.1045,37.0103,37.0292,192326.0
2022-07-22 13:00:00,39.32,39.32,39.19,39.22,299038.0,37.0292,37.0292,36.9067,36.935,299038.0
2022-07-22 13:05:00,39.22,39.33,39.21,39.33,123760.0,36.935,37.0386,36.9256,37.0386,123760.0
2022-07-22 13:10:00,39.33,39.35,39.28,39.28,206003.0,37.0386,37.0574,36.9915,36.9915,206003.0
2022-07-22 13:15:00,39.29,39.36,39.23,39.26,238984.0,37.0009,37.0668,36.9444,36.9727,238984.0
2022-07-22 13:20:00,39.26,39.3,39.22,39.23,197723.0,36.9727,37.0103,36.935,36.9444,197723.0
2022-07-22 13:25:00,39.23,39.25,39.16,39.23,191835.0,36.9444,36.9632,36.8785,36.9444,191835.0
2022-07-22 13:30:00,39.22,39.23,39.15,39.16,135998.0,36.935,36.9444,36.8691,36.8785,135998.0
2022-07-22 13:35:00,39.16,39.16,39.07,39.13,279651.0,36.8785,36.8785,36.7937,36.8502,279651.0
2022-07-22 13:40:00,39.13,39.18,39.11,39.18,204423.0,36.8502,36.8973,36.8314,36.8973,204423.0
2022-07-22 13:45:00,39.18,39.2,39.13,39.15,200158.0,36.8973,36.9162,36.8502,36.8691,200158.0
2022-07-22 13:50:00,39.15,39.16,39.11,39.15,168239.0,36.8691,36.8785,36.8314,36.8691,168239.0
2022-07-22 13:55:00,39.14,39.21,39.14,39.18,200497.0,36.8596,36.9256,36.8596,36.8973,200497.0
2022-07-22 14:00:00,39.18,39.2,39.05,39.09,295394.0,36.8973,36.9162,36.7749,36.8126,295394.0
2022-07-22 14:05:00,39.09,39.13,39.06,39.07,190988.0,36.8126,36.8502,36.7843,36.7937,190988.0
2022-07-22 14:10:00,39.07,39.1,38.99,39.0,481395.0,36.7937,36.822,36.7184,36.7278,481395.0
2022-07-22 14:15:00,39.0,39.07,38.98,39.04,703358.0,36.7278,36.7937,36.709,36.7655,703358.0
2022-07-22 14:20:00,39.03,39.03,38.97,38.98,163882.0,36.7561,36.7561,36.6996,36.709,163882.0
2022-07-22 14:25:00,38.98,39.01,38.96,39.0,327939.0,36.709,36.7372,36.6901,36.7278,327939.0
2022-07-22 14:30:00,39.0,39.09,38.96,39.04,453924.0,36.7278,36.8126,36.6901,36.7655,453924.0
2022-07-22 14:35:00,39.03,39.06,38.97,39.0,439772.0,36.7561,36.7843,36.6996,36.7278,439772.0
2022-07-22 14:40:00,39.0,39.02,38.98,39.0,339307.0,36.7278,36.7466,36.709,36.7278,339307.0
2022-07-22 14:45:00,39.0,39.01,38.98,39.01,399257.0,36.7278,36.7372,36.709,36.7372,399257.0
2022-07-22 14:50:00,39.01,39.02,38.98,38.99,304432.0,36.7372,36.7466,36.709,36.7184,304432.0
2022-07-22 14:55:00,39.0,39.04,38.99,39.02,494068.0,36.7278,36.7655,36.7184,36.7466,494068.0
2022-07-22 15:00:00,39.03,39.04,38.98,39.0,398272.0,36.7561,36.7655,36.709,36.7278,398272.0
2022-07-22 15:05:00,39.0,39.0,38.94,38.96,268566.0,36.7278,36.7278,36.6713,36.6901,268566.0
2022-07-22 15:10:00,38.97,39.03,38.95,39.03,432568.0,36.6996,36.7561,36.6807,36.7561,432568.0
2022-07-22 15:15:00,39.03,39.03,38.98,38.99,401659.0,36.7561,36.7561,36.709,36.7184,401659.0
2022-07-22 15:20:00,38.99,39.06,38.99,39.06,319740.0,36.7184,36.7843,36.7184,36.7843,319740.0
2022-07-22 15:25:00,39.06,39.08,39.0,39.07,361078.0,36.7843,36.8031,36.7278,36.7937,361078.0
2022-07-22 15:30:00,39.08,39.08,39.0,39.0,416064.0,36.8031,36.8031,36.7278,36.7278,416064.0
2022-07-22 15:35:00,39.01,39.02,38.97,38.98,379956.0,36.7372,36.7466,36.6996,36.709,379956.0
2022-07-22 15:40:00,38.98,39.02,38.98,39.01,482556.0,36.709,36.7466,36.709,36.7372,482556.0
2022-07-22 15:45:00,39.0,39.05,38.98,39.02,815049.0,36.7278,36.7749,36.709,36.7466,815049.0
2022-07-22 15:50:00,39.02,39.12,39.0,39.08,1528412.0,36.7466,36.8408,36.7278,36.8031,1528412.0
2022-07-22 15:55:00,39.08,39.23,39.07,39.21,2002221.0,36.8031,36.9444,36.7937,36.9256,2002221.0
2022-07-25 09:30:00,39.2,39.29,38.91,38.98,1301270.0,36.9162,37.0009,36.643,36.709,1301270.0
2022-07-25 09:35:00,38.98,38.99,38.81,38.95,698361.0,36.709,36.7184,36.5489,36.6807,698361.0
2022-07-25 09:40:00,38.95,39.04,38.91,38.95,756397.0,36.6807,36.7655,36.643,36.6807,756397.0
2022-07-25 09:45:00,38.95,38.96,38.85,38.86,392608.0,36.6807,36.6901,36.5865,36.596,392608.0
2022-07-25 09:50:00,38.86,38.96,38.82,38.83,353424.0,36.596,36.6901,36.5583,36.5677,353424.0
2022-07-25 09:55:00,38.82,38.94,38.8,38.85,371123.0,36.5583,36.6713,36.5395,36.5865,371123.0
2022-07-25 10:00:00,38.85,38.89,38.81,38.85,237627.0,36.5865,36.6242,36.5489,36.5865,237627.0
2022-07-25 10:05:00,38.84,38.85,38.7,38.71,397744.0,36.5771,36.5865,36.4453,36.4547,397744.0
2022-07-25 10:10:00,38.7,38.77,38.7,38.72,321043.0,36.4453,36.5112,36.4453,36.4641,321043.0
2022-07-25 10:15:00,38.72,38.72,38.55,38.66,464624.0,36.4641,36.4641,36.304,36.4076,464624.0
2022-07-25 10:20:00,38.67,38.78,38.65,38.75,178031.0,36.417,36.5206,36.3982,36.4924,178031.0
2022-07-25 10:25:00,38.75,38.76,38.55,38.69,361773.0,36.4924,36.5018,36.304,36.4359,361773.0
2022-07-25 10:30:00,38.69,38.74,38.65,38.67,215888.0,36.4359,36.483,36.3982,36.417,215888.0
2022-07-25 10:35:00,38.67,38.74,38.6,38.72,233521.0,36.417,36.483,36.3511,36.4641,233521.0
2022-07-25 10:40:00,38.71,38.8,38.66,38.77,218873.0,36.4547,36.5395,36.4076,36.5112,218873.0
2022-07-25 10:45:00,38.77,38.82,38.73,38.77,142057.0,36.5112,36.5583,36.4735,36.5112,142057.0
2022-07-25 10:50:00,38.77,38.79,38.73,38.75,194580.0,36.5112,36.53,36.4735,36.4924,194580.0
2022-07-25 10:55:00,38.74,38.8,38.7,38.71,249473.0,36.483,36.5395,36.4453,36.4547,249473.0
2022-07-25 11:00:00,38.71,38.78,38.7,38.75,266548.0,36.4547,36.5206,36.4453,36.4924,266548.0
2022-07-25 11:05:00,38.75,38.79,38.71,38.77,170330.0,36.4924,36.53,36.4547,36.5112,170330.0
2022-07-25 11:10:00,38.77,38.77,38.65,38.66,221809.0,36.5112,36.5112,36.3982,36.4076,221809.0
2022-07-25 11:15:00,38.66,38.75,38.61,38.72,236017.0,36.4076,36.4924,36.3605,36.4641,236017.0
2022-07-25 11:20:00,38.71,38.83,38.71,38.82,125917.0,36.4547,36.5677,36.4547,36.5583,125917.0
2022-07-25 11:25:00,38.82,38.89,38.79,38.88,262233.0,36.5583,36.6242,36.53,36.6148,262233.0
2022-07-25 11:30:00,38.88,39.02,38.87,39.0,793631.0,36.6148,36.7466,36.6054,36.7278,793631.0
2022-07-25 11:35:00,39.01,39.04,38.98,39.02,229186.0,36.7372,36.7655,36.709,36.7466,229186.0
2022-07-25 11:40:00,39.01,39.07,39.01,39.07,180599.0,36.7372,36.7937,36.7372,36.7937,180599.0
2022-07-25 11:45:00,39.07,39.15,39.06,39.14,207178.0,36.7937,36.8691,36.7843,36.8596,207178.0
2022-07-25 11:50:00,39.14,39.19,39.09,39.19,194305.0,36.8596,36.9067,36.8126,36.9067,194305.0
2022-07-25 11:55:00,39.19,39.2,39.14,39.18,180382.0,36.9067,36.9162,36.8596,36.8973,180382.0
2022-07-25 12:00:00,39.18,39.21,39.13,39.19,395391.0,36.8973,36.9256,36.8502,36.9067,395391.0
2022-07-25 12:05:00,39.19,39.21,39.17,39.19,445322.0,36.9067,36.9256,36.8879,36.9067,445322.0
2022-07-25 12:10:00,39.19,39.2,39.09,39.13,286274.0,36.9067,36.9162,36.8126,36.8502,286274.0
2022-07-25 12:15:00,39.13,39.2,39.09,39.18,526796.0,36.8502,36.9162,36.8126,36.8973,526796.0
2022-07-25 12:20:00,39.17,39.18,39.09,39.17,313967.0,36.8879,36.8973,36.8126,36.8879,313967.0
2022-07-25 12:25:00,39.18,39.25,39.13,39.24,405518.0,36.8973,36.9632,36.8502,36.9538,405518.0
2022-07-25 12:30:00,39.23,39.3,39.19,39.3,186665.0,36.9444,37.0103,36.9067,37.0103,186665.0
2022-07-25 12:35:00,39.29,39.34,39.25,39.3,261603.0,37.0009,37.048,36.9632,37.0103,261603.0
2022-07-25 12:40:00,39.31,39.4,39.28,39.36,221930.0,37.0197,37.1045,36.9915,37.0668,221930.0
2022-07-25 12:45:00,39.36,39.41,39.35,39.38,358145.0,37.0668,37.1139,37.0574,37.0857,358145.0
2022-07-25 12:50:00,39.38,39.38,39.32,39.34,246987.0,37.0857,37.0857,37.0292,37.048,246987.0
2022-07-25 12:55:00,39.34,39.34,39.29,39.31,119984.0,37.048,37.048,37.0009,37.0197,119984.0
2022-07-25 13:00:00,39.31,39.31,39.26,39.28,132246.0,37.0197,37.0197,36.9727,36.9915,132246.0
2022-07-25 13:05:00,39.28,39.29,39.23,39.26,209361.0,36.9915,37.0009,36.9444,36.9727,209361.0
2022-07-25 13:10:00,39.26,39.26,39.21,39.23,250393.0,36.9727,36.9727,36.9256,36.9444,250393.0
2022-07-25 13:15:00,39.23,39.26,39.2,39.24,212481.0,36.9444,36.9727,36.9162,36.9538,212481.0
2022-07-25 13:20:00,39.24,39.26,39.2,39.22,144899.0,36.9538,36.9727,36.9162,36.935,144899.0
2022-07-25 13:25:00,39.23,39.23,39.17,39.18,107687.0,36.9444,36.9444,36.8879,36.8973,107687.0
2022-07-25 13:30:00,39.18,39.23,39.17,39.2,131362.0,36.8973,36.9444,36.8879,36.9162,131362.0
2022-07-25 13:35:00,39.19,39.21,39.12,39.13,316869.0,36.9067,36.9256,36.8408,36.8502,316869.0
2022-07-25 13:40:00,39.13,39.14,39.1,39.13,96864.0,36.8502,36.8596,36.822,36.8502,96864.0
2022-07-25 13:45:00,39.13,39.17,39.11,39.13,137365.0,36.8502,36.8879,36.8314,36.8502,137365.0
2022-07-25 13:50:00,39.13,39.13,39.04,39.06,149247.0,36.8502,36.8502,36.7655,36.7843,149247.0
2022-07-25 13:55:00,39.06,39.08,39.04,39.05,115305.0,36.7843,36.8031,36.7655,36.7749,115305.0
2022-07-25 14:00:00,39.05,39.06,39.02,39.02,130770.0,36.7749,36.7843,36.7466,36.7466,130770.0
2022-07-25 14:05:00,39.03,39.05,39.0,39.03,176210.0,36.7561,36.7749,36.7278,36.7561,176210.0
2022-07-25 14:10:00,39.03,39.06,39.02,39.03,92950.0,36.7561,36.7843,36.7466,36.7561,92950.0
2022-07-25 14:15:00,39.04,39.06,39.0,39.0,166153.0,36.7655,36.7843,36.7278,36.7278,166153.0
2022-07-25 14:20:00,39.0,39.07,39.0,39.05,143885.0,36.7278,36.7937,36.7278,36.7749,143885.0
2022-07-25 14:25:00,39.05,39.09,39.04,39.07,131080.0,36.7749,36.8126,36.7655,36.7937,131080.0
2022-07-25 14:30:00,39.07,39.12,39.03,39.08,256490.0,36.7937,36.8408,36.7561,36.8031,256490.0
2022-07-25 14:35:00,39.09,39.14,39.08,39.14,107279.0,36.8126,36.8596,36.8031,36.8596,107279.0
2022-07-25 14:40:00,39.14,39.17,39.12,39.16,106867.0,36.8596,36.8879,36.8408,36.8785,106867.0
2022-07-25 14:45:00,39.17,39.18,39.1,39.14,172194.0,36.8879,36.8973,36.822,36.8596,172194.0
2022-07-25 14:50:00,39.14,39.16,39.08,39.13,219491.0,36.8596,36.8785,36.8031,36.8502,219491.0
2022-07-25 14:55:00,39.13,39.14,39.07,39.08,281027.0,36.8502,36.8596,36.7937,36.8031,281027.0
2022-07-25 15:00:00,39.07,39.15,39.0,39.01,236484.0,36.7937,36.8691,36.7278,36.7372,236484.0
2022-07-25 15:05:00,39.0,39.02,38.95,38.98,216724.0,36.7278,36.7466,36.6807,36.709,216724.0
2022-07-25 15:10:00,38.99,39.01,38.96,39.01,210220.0,36.7184,36.7372,36.6901,36.7372,210220.0
2022-07-25 15:15:00,39.01,39.07,38.97,39.04,191220.0,36.7372,36.7937,36.6996,36.7655,191220.0
2022-07-25 15:20:00,39.04,39.15,39.03,39.11,513939.0,36.7655,36.8691,36.7561,36.8314,513939.0
2022-07-25 15:25:00,39.11,39.12,39.03,39.04,549999.0,36.8314,36.8408,36.7561,36.7655,549999.0
2022-07-25 15:30:00,39.04,39.05,39.0,39.03,557788.0,36.7655,36.7749,36.7278,36.7561,557788.0
2022-07-25 15:35:00,39.03,39.11,39.02,39.09,341474.0,36.7561,36.8314,36.7466,36.8126,341474.0
2022-07-25 15:40:00,39.09,39.12,39.07,39.11,425788.0,36.8126,36.8408,36.7937,36.8314,425788.0
2022-07-25 15:45:00,39.11,39.12,39.06,39.1,474021.0,36.8314,36.8408,36.7843,36.822,474021.0
2022-07-25 15:50:00,39.1,39.21,39.09,39.14,1423573.0,36.822,36.9256,36.8126,36.8596,1423573.0
2022-07-25 15:55:00,39.14,39.2,39.09,39.17,1628838.0,36.8596,36.9162,36.8126,36.8879,1628838.0
2022-07-26 09:30:00,39.11,39.13,38.9,39.09,1533366.0,36.8314,36.8502,36.6336,36.8126,1533366.0
2022-07-26 09:35:00,39.08,39.25,39.04,39.21,531618.0,36.8031,36.9632,36.7655,36.9256,531618.0
2022-07-26 09:40:00,39.22,39.3,39.16,39.27,328870.0,36.935,37.0103,36.8785,36.9821,328870.0
2022-07-26 09:45:00,39.27,39.32,39.2,39.28,434361.0,36.9821,37.0292,36.9162,36.9915,434361.0
2022-07-26 09:50:00,39.28,39.5,39.28,39.43,786589.0,36.9915,37.1987,36.9915,37.1328,786589.0
2022-07-26 09:55:00,39.43,39.46,39.27,39.28,355211.0,37.1328,37.161,36.9821,36.9915,355211.0
2022-07-26 10:00:00,39.28,39.34,39.25,39.32,277655.0,36.9915,37.048,36.9632,37.0292,277655.0
2022-07-26 10:05:00,39.32,39.38,39.31,39.31,234034.0,37.0292,37.0857,37.0197,37.0197,234034.0
2022-07-26 10:10:00,39.32,39.37,39.24,39.25,179014.0,37.0292,37.0762,36.9538,36.9632,179014.0
2022-07-26 10:15:00,39.26,39.4,39.25,39.36,210379.0,36.9727,37.1045,36.9632,37.0668,210379.0
2022-07-26 10:20:00,39.36,39.36,39.22,39.25,245144.0,37.0668,37.0668,36.935,36.9632,245144.0
2022-07-26 10:25:00,39.24,39.31,39.22,39.3,156899.0,36.9538,37.0197,36.935,37.0103,156899.0
2022-07-26 10:30:00,39.29,39.3,39.2,39.26,144547.0,37.0009,37.0103,36.9162,36.9727,144547.0
2022-07-26 10:35:00,39.26,39.26,39.2,39.24,233862.0,36.9727,36.9727,36.9162,36.9538,233862.0
2022-07-26 10:40:00,39.23,39.35,39.21,39.33,190595.0,36.9444,37.0574,36.9256,37.0386,190595.0
2022-07-26 10:45:00,39.34,39.44,39.33,39.4,280600.0,37.048,37.1422,37.0386,37.1045,280600.0
2022-07-26 10:50:00,39.39,39.43,39.39,39.4,195172.0,37.0951,37.1328,37.0951,37.1045,195172.0
2022-07-26 10:55:00,39.39,39.53,39.37,39.53,554545.0,37.0951,37.2269,37.0762,37.2269,554545.0
2022-07-26 11:00:00,39.53,39.57,39.37,39.37,524162.0,37.2269,37.2646,37.0762,37.0762,524162.0
2022-07-26 11:05:00,39.38,39.38,39.21,39.23,303553.0,37.0857,37.0857,36.9256,36.9444,303553.0
2022-07-26 11:10:00,39.23,39.3,39.22,39.24,186779.0,36.9444,37.0103,36.935,36.9538,186779.0
2022-07-26 11:15:00,39.25,39.27,39.2,39.21,148402.0,36.9632,36.9821,36.9162,36.9256,148402.0
2022-07-26 11:20:00,39.21,39.24,39.17,39.22,224949.0,36.9256,36.9538,36.8879,36.935,224949.0
2022-07-26 11:25:00,39.21,39.23,39.13,39.13,222340.0,36.9256,36.9444,36.8502,36.8502,222340.0
2022-07-26 11:30:00,39.13,39.17,39.09,39.15,252275.0,36.8502,36.8879,36.8126,36.8691,252275.0
2022-07-26 11:35:00,39.15,39.16,39.07,39.11,137571.0,36.8691,36.8785,36.7937,36.8314,137571.0
2022-07-26 11:40:00,39.12,39.13,39.08,39.09,128578.0,36.8408,36.8502,36.8031,36.8126,128578.0
2022-07-26 11:45:00,39.09,39.13,39.06,39.1,221243.0,36.8126,36.8502,36.7843,36.822,221243.0
2022-07-26 11:50:00,39.09,39.14,39.01,39.02,430304.0,36.8126,36.8596,36.7372,36.7466,430304.0
2022-07-26 11:55:00,39.03,39.14,39.02,39.09,175912.0,36.7561,36.8596,36.7466,36.8126,175912.0
2022-07-26 12:00:00,39.09,39.15,39.06,39.15,171917.0,36.8126,36.8691,36.7843,36.8691,171917.0
2022-07-26 12:05:00,39.15,39.21,39.13,39.18,219764.0,36.8691,36.9256,36.8502,36.8973,219764.0
2022-07-26 12:10:00,39.18,39.25,39.16,39.25,238600.0,36.8973,36.9632,36.8785,36.9632,238600.0
2022-07-26 12:15:00,39.25,39.32,39.24,39.3,245231.0,36.9632,37.0292,36.9538,37.0103,245231.0
2022-07-26 12:20:00,39.3,39.4,39.29,39.39,261585.0,37.0103,37.1045,37.0009,37.0951,261585.0
2022-07-26 12:25:00,39.39,39.44,39.33,39.42,377747.0,37.0951,37.1422,37.0386,37.1233,377747.0
2022-07-26 12:30:00,39.42,39.43,39.37,39.41,233132.0,37.1233,37.1328,37.0762,37.1139,233132.0
2022-07-26 12:35:00,39.43,39.44,39.39,39.4,213953.0,37.1328,37.1422,37.0951,37.1045,213953.0
2022-07-26 12:40:00,39.4,39.41,39.36,39.37,183447.0,37.1045,37.1139,37.0668,37.0762,183447.0
2022-07-26 12:45:00,39.37,39.4,39.34,39.39,222203.0,37.0762,37.1045,37.048,37.0951,222203.0
2022-07-26 12:50:00,39.4,39.46,39.39,39.46,214005.0,37.1045,37.161,37.0951,37.161,214005.0
2022-07-26 12:55:00,39.46,39.47,39.39,39.4,182942.0,37.161,37.1704,37.0951,37.1045,182942.0
2022-07-26 13:00:00,39.4,39.46,39.39,39.46,142745.0,37.1045,37.161,37.0951,37.161,142745.0
2022-07-26 13:05:00,39.47,39.47,39.41,39.47,99726.0,37.1704,37.1704,37.1139,37.1704,99726.0
2022-07-26 13:10:00,39.47,39.49,39.43,39.45,138874.0,37.1704,37.1893,37.1328,37.1516,138874.0
2022-07-26 13:15:00,39.45,39.45,39.38,39.43,147874.0,37.1516,37.1516,37.0857,37.1328,147874.0
2022-07-26 13:20:00,39.43,39.5,39.42,39.43,757039.0,37.1328,37.1987,37.1233,37.1328,757039.0
2022-07-26 13:25:00,39.43,39.44,39.4,39.42,421339.0,37.1328,37.1422,37.1045,37.1233,421339.0
2022-07-26 13:30:00,39.42,39.42,39.24,39.26,373670.0,37.1233,37.1233,36.9538,36.9727,373670.0
2022-07-26 13:35:00,39.26,39.27,39.19,39.2,177602.0,36.9727,36.9821,36.9067,36.9162,177602.0
2022-07-26 13:40:00,39.2,39.22,39.15,39.16,195928.0,36.9162,36.935,36.8691,36.8785,195928.0
2022-07-26 13:45:00,39.17,39.19,39.11,39.12,158211.0,36.8879,36.9067,36.8314,36.8408,158211.0
2022-07-26 13:50:00,39.12,39.14,39.1,39.13,135786.0,36.8408,36.8596,36.822,36.8502,135786.0
2022-07-26 13:55:00,39.12,39.14,39.06,39.07,232956.0,36.8408,36.8596,36.7843,36.7937,232956.0
2022-07-26 14:00:00,39.08,39.19,39.07,39.16,262459.0,36.8031,36.9067,36.7937,36.8785,262459.0
2022-07-26 14:05:00,39.16,39.22,39.06,39.07,300106.0,36.8785,36.935,36.7843,36.7937,300106.0
2022-07-26 14:10:00,39.07,39.14,39.05,39.14,187146.0,36.7937,36.8596,36.7749,36.8596,187146.0
2022-07-26 14:15:00,39.14,39.14,39.05,39.08,125031.0,36.8596,36.8596,36.7749,36.8031,125031.0
2022-07-26 14:20:00,39.08,39.09,39.05,39.05,122644.0,36.8031,36.8126,36.7749,36.7749,122644.0
2022-07-26 14:25:00,39.05,39.05,38.98,38.98,239719.0,36.7749,36.7749,36.709,36.709,239719.0
2022-07-26 14:30:00,38.98,39.01,38.96,38.98,189648.0,36.709,36.7372,36.6901,36.709,189648.0
2022-07-26 14:35:00,38.97,39.0,38.96,38.97,174518.0,36.6996,36.7278,36.6901,36.6996,174518.0
2022-07-26 14:40:00,38.96,39.0,38.96,38.98,178654.0,36.6901,36.7278,36.6901,36.709,178654.0
2022-07-26 14:45:00,38.98,39.02,38.96,38.96,113296.0,36.709,36.7466,36.6901,36.6901,113296.0
2022-07-26 14:50:00,38.97,39.02,38.96,38.99,127421.0,36.6996,36.7466,36.6901,36.7184,127421.0
2022-07-26 14:55:00,38.99,39.03,38.97,39.01,128724.0,36.7184,36.7561,36.6996,36.7372,128724.0
2022-07-26 15:00:00,39.0,39.05,38.96,38.97,204700.0,36.7278,36.7749,36.6901,36.6996,204700.0
2022-07-26 15:05:00,38.97,38.98,38.9,38.94,259827.0,36.6996,36.709,36.6336,36.6713,259827.0
2022-07-26 15:10:00,38.94,39.02,38.91,38.98,271014.0,36.6713,36.7466,36.643,36.709,271014.0
2022-07-26 15:15:00,38.98,39.01,38.96,38.98,228200.0,36.709,36.7372,36.6901,36.709,228200.0
2022-07-26 15:20:00,38.98,39.0,38.95,38.96,242042.0,36.709,36.7278,36.6807,36.6901,242042.0
2022-07-26 15:25:00,38.97,38.97,38.92,38.95,333205.0,36.6996,36.6996,36.6525,36.6807,333205.0
2022-07-26 15:30:00,38.95,38.98,38.9,38.98,524082.0,36.6807,36.709,36.6336,36.709,524082.0
2022-07-26 15:35:00,38.98,38.99,38.94,38.98,361276.0,36.709,36.7184,36.6713,36.709,361276.0
2022-07-26 15:40:00,38.98,38.98,38.88,38.89,402809.0,36.709,36.709,36.6148,36.6242,402809.0
2022-07-26 15:45:00,38.89,38.98,38.88,38.97,953664.0,36.6242,36.709,36.6148,36.6996,953664.0
2022-07-26 15:50:00,38.97,39.01,38.91,39.0,1145932.0,36.6996,36.7372,36.643,36.7278,1145932.0
2022-07-26 15:55:00,39.0,39.05,38.93,38.95,2113252.0,36.7278,36.7749,36.6619,36.6807,2113252.0
2022-07-27 09:30:00,39.27,39.45,39.23,39.24,870542.0,36.9821,37.1516,36.9444,36.9538,870542.0
2022-07-27 09:35:00,39.23,39.47,39.23,39.46,341562.0,36.9444,37.1704,36.9444,37.161,341562.0
2022-07-27 09:40:00,39.47,39.61,39.44,39.48,268068.0,37.1704,37.3023,37.1422,37.1798,268068.0
2022-07-27 09:45:00,39.48,39.7,39.48,39.66,394455.0,37.1798,37.387,37.1798,37.3494,394455.0
2022-07-27 09:50:00,39.66,39.73,39.61,39.69,405464.0,37.3494,37.4153,37.3023,37.3776,405464.0
2022-07-27 09:55:00,39.69,39.74,39.61,39.65,182150.0,37.3776,37.4247,37.3023,37.3399,182150.0
2022-07-27 10:00:00,39.65,39.67,39.53,39.58,276620.0,37.3399,37.3588,37.2269,37.274,276620.0
2022-07-27 10:05:00,39.58,39.62,39.42,39.46,233732.0,37.274,37.3117,37.1233,37.161,233732.0
2022-07-27 10:10:00,39.47,39.54,39.45,39.45,217929.0,37.1704,37.2363,37.1516,37.1516,217929.0
2022-07-27 10:15:00,39.46,39.55,39.45,39.45,802985.0,37.161,37.2458,37.1516,37.1516,802985.0
2022-07-27 10:20:00,39.45,39.47,39.37,39.46,211136.0,37.1516,37.1704,37.0762,37.161,211136.0
2022-07-27 10:25:00,39.46,39.49,39.45,39.48,157778.0,37.161,37.1893,37.1516,37.1798,157778.0
2022-07-27 10:30:00,39.48,39.48,39.37,39.44,174046.0,37.1798,37.1798,37.0762,37.1422,174046.0
2022-07-27 10:35:00,39.44,39.54,39.41,39.52,296177.0,37.1422,37.2363,37.1139,37.2175,296177.0
2022-07-27 10:40:00,39.53,39.54,39.45,39.48,120383.0,37.2269,37.2363,37.1516,37.1798,120383.0
2022-07-27 10:45:00,39.47,39.56,39.45,39.54,293344.0,37.1704,37.2552,37.1516,37.2363,293344.0
2022-07-27 10:50:00,39.55,39.61,39.53,39.59,335876.0,37.2458,37.3023,37.2269,37.2834,335876.0
2022-07-27 10:55:00,39.59,39.65,39.55,39.61,493406.0,37.2834,37.3399,37.2458,37.3023,493406.0
2022-07-27 11:00:00,39.61,39.69,39.59,39.65,223028.0,37.3023,37.3776,37.2834,37.3399,223028.0
2022-07-27 11:05:00,39.65,39.67,39.56,39.57,250928.0,37.3399,37.3588,37.2552,37.2646,250928.0
2022-07-27 11:10:00,39.57,39.58,39.55,39.56,167754.0,37.2646,37.274,37.2458,37.2552,167754.0
2022-07-27 11:15:00,39.55,39.57,39.49,39.49,289993.0,37.2458,37.2646,37.1893,37.1893,289993.0
2022-07-27 11:20:00,39.5,39.53,39.43,39.44,169708.0,37.1987,37.2269,37.1328,37.1422,169708.0
2022-07-27 11:25:00,39.44,39.46,39.41,39.45,146269.0,37.1422,37.161,37.1139,37.1516,146269.0
2022-07-27 11:30:00,39.45,39.51,39.45,39.48,191598.0,37.1516,37.2081,37.1516,37.1798,191598.0
2022-07-27 11:35:00,39.48,39.5,39.43,39.44,104641.0,37.1798,37.1987,37.1328,37.1422,104641.0
2022-07-27 11:40:00,39.43,39.46,39.43,39.44,107669.0,37.1328,37.161,37.1328,37.1422,107669.0
2022-07-27 11:45:00,39.44,39.49,39.43,39.45,135304.0,37.1422,37.1893,37.1328,37.1516,135304.0
2022-07-27 11:50:00,39.46,39.48,39.41,39.43,163112.0,37.161,37.1798,37.1139,37.1328,163112.0
2022-07-27 11:55:00,39.43,39.49,39.42,39.46,142127.0,37.1328,37.1893,37.1233,37.161,142127.0
2022-07-27 12:00:00,39.46,39.49,39.43,39.48,256683.0,37.161,37.1893,37.1328,37.1798,256683.0
2022-07-27 12:05:00,39.48,39.51,39.46,39.5,189267.0,37.1798,37.2081,37.161,37.1987,189267.0
2022-07-27 12:10:00,39.5,39.54,39.46,39.54,186754.0,37.1987,37.2363,37.161,37.2363,186754.0
2022-07-27 12:15:00,39.54,39.61,39.52,39.6,279839.0,37.2363,37.3023,37.2175,37.2928,279839.0
2022-07-27 12:20:00,39.59,39.62,39.54,39.58,223253.0,37.2834,37.3117,37.2363,37.274,223253.0
2022-07-27 12:25:00,39.58,39.63,39.58,39.59,141199.0,37.274,37.3211,37.274,37.2834,141199.0
2022-07-27 12:30:00,39.59,39.68,39.57,39.67,496925.0,37.2834,37.3682,37.2646,37.3588,496925.0
2022-07-27 12:35:00,39.66,39.71,39.62,39.63,561420.0,37.3494,37.3964,37.3117,37.3211,561420.0
2022-07-27 12:40:00,39.64,39.65,39.59,39.59,309556.0,37.3305,37.3399,37.2834,37.2834,309556.0
2022-07-27 12:45:00,39.59,39.64,39.59,39.62,154826.0,37.2834,37.3305,37.2834,37.3117,154826.0
2022-07-27 12:50:00,39.62,39.67,39.61,39.65,268769.0,37.3117,37.3588,37.3023,37.3399,268769.0
2022-07-27 12:55:00,39.65,39.65,39.59,39.59,163550.0,37.3399,37.3399,37.2834,37.2834,163550.0
2022-07-27 13:00:00,39.59,39.63,39.55,39.57,144308.0,37.2834,37.3211,37.2458,37.2646,144308.0
2022-07-27 13:05:00,39.57,39.58,39.52,39.55,96889.0,37.2646,37.274,37.2175,37.2458,96889.0
2022-07-27 13:10:00,39.55,39.66,39.54,39.64,403928.0,37.2458,37.3494,37.2363,37.3305,403928.0
2022-07-27 13:15:00,39.65,39.69,39.61,39.65,387471.0,37.3399,37.3776,37.3023,37.3399,387471.0
2022-07-27 13:20:00,39.65,39.73,39.65,39.72,269191.0,37.3399,37.4153,37.3399,37.4059,269191.0
2022-07-27 13:25:00,39.73,39.75,39.68,39.7,313857.0,37.4153,37.4341,37.3682,37.387,313857.0
2022-07-27 13:30:00,39.71,39.73,39.65,39.69,366653.0,37.3964,37.4153,37.3399,37.3776,366653.0
2022-07-27 13:35:00,39.7,39.7,39.63,39.65,261853.0,37.387,37.387,37.3211,37.3399,261853.0
2022-07-27 13:40:00,39.65,39.65,39.54,39.54,235197.0,37.3399,37.3399,37.2363,37.2363,235197.0
2022-07-27 13:45:00,39.54,39.63,39.51,39.61,304733.0,37.2363,37.3211,37.2081,37.3023,304733.0
2022-07-27 13:50:00,39.6,39.66,39.58,39.65,197393.0,37.2928,37.3494,37.274,37.3399,197393.0
2022-07-27 13:55:00,39.64,39.65,39.59,39.63,122199.0,37.3305,37.3399,37.2834,37.3211,122199.0
2022-07-27 14:00:00,39.63,39.77,39.58,39.73,424302.0,37.3211,37.4529,37.274,37.4153,424302.0
2022-07-27 14:05:00,39.73,39.73,39.52,39.54,314768.0,37.4153,37.4153,37.2175,37.2363,314768.0
2022-07-27 14:10:00,39.54,39.64,39.53,39.59,153283.0,37.2363,37.3305,37.2269,37.2834,153283.0
2022-07-27 14:15:00,39.59,39.67,39.58,39.63,259353.0,37.2834,37.3588,37.274,37.3211,259353.0
2022-07-27 14:20:00,39.63,39.64,39.58,39.63,236337.0,37.3211,37.3305,37.274,37.3211,236337.0
2022-07-27 14:25:00,39.63,39.7,39.62,39.63,264615.0,37.3211,37.387,37.3117,37.3211,264615.0
2022-07-27 14:30:00,39.62,39.66,39.51,39.55,279869.0,37.3117,37.3494,37.2081,37.2458,279869.0
2022-07-27 14:35:00,39.55,39.82,39.54,39.78,1051098.0,37.2458,37.5,37.2363,37.4624,1051098.0
2022-07-27 14:40:00,39.78,39.89,39.76,39.87,824056.0,37.4624,37.566,37.4435,37.5471,824056.0
2022-07-27 14:45:00,39.87,39.95,39.83,39.84,508527.0,37.5471,37.6225,37.5094,37.5189,508527.0
2022-07-27 14:50:00,39.84,39.98,39.76,39.94,481827.0,37.5189,37.6507,37.4435,37.613,481827.0
2022-07-27 14:55:00,39.95,39.96,39.83,39.87,278441.0,37.6225,37.6319,37.5094,37.5471,278441.0
2022-07-27 15:00:00,39.88,40.05,39.87,40.04,432412.0,37.5565,37.7166,37.5471,37.7072,432412.0
2022-07-27 15:05:00,40.05,40.05,39.98,40.02,469197.0,37.7166,37.7166,37.6507,37.6884,469197.0
2022-07-27 15:10:00,40.02,40.06,39.99,40.02,539274.0,37.6884,37.726,37.6601,37.6884,539274.0
2022-07-27 15:15:00,40.02,40.08,39.97,40.01,636620.0,37.6884,37.7449,37.6413,37.679,636620.0
2022-07-27 15:20:00,40.01,40.13,40.0,40.11,813615.0,37.679,37.792,37.6695,37.7731,813615.0
2022-07-27 15:25:00,40.1,40.36,40.08,40.36,865573.0,37.7637,38.0086,37.7449,38.0086,865573.0
2022-07-27 15:30:00,40.36,40.42,40.3,40.41,580535.0,38.0086,38.0651,37.9521,38.0557,580535.0
2022-07-27 15:35:00,40.41,40.43,40.3,40.3,687713.0,38.0557,38.0745,37.9521,37.9521,687713.0
2022-07-27 15:40:00,40.3,40.35,40.26,40.3,662557.0,37.9521,37.9992,37.9144,37.9521,662557.0
2022-07-27 15:45:00,40.3,40.35,40.23,40.24,749791.0,37.9521,37.9992,37.8861,37.8956,749791.0
2022-07-27 15:50:00,40.23,40.28,40.17,40.23,1249693.0,37.8861,37.9332,37.8296,37.8861,1249693.0
2022-07-27 15:55:00,40.22,40.24,40.13,40.16,2279357.0,37.8767,37.8956,37.792,37.8202,2279357.0
2022-07-28 09:30:00,40.09,40.12,39.66,39.8,906481.0,37.7543,37.7826,37.3494,37.4812,906481.0
2022-07-28 09:35:00,39.8,39.91,39.76,39.83,433560.0,37.4812,37.5848,37.4435,37.5094,433560.0
2022-07-28 09:40:00,39.82,39.88,39.72,39.73,747081.0,37.5,37.5565,37.4059,37.4153,747081.0
2022-07-28 09:45:00,39.73,39.85,39.66,39.7,758205.0,37.4153,37.5283,37.3494,37.387,758205.0
2022-07-28 09:50:00,39.7,39.81,39.65,39.72,622449.0,37.387,37.4906,37.3399,37.4059,622449.0
2022-07-28 09:55:00,39.72,39.78,39.67,39.72,467558.0,37.4059,37.4624,37.3588,37.4059,467558.0
2022-07-28 10:00:00,39.72,39.84,39.7,39.8,388241.0,37.4059,37.5189,37.387,37.4812,388241.0
2022-07-28 10:05:00,39.8,39.84,39.68,39.72,312322.0,37.4812,37.5189,37.3682,37.4059,312322.0
2022-07-28 10:10:00,39.72,39.76,39.6,39.62,287556.0,37.4059,37.4435,37.2928,37.3117,287556.0
2022-07-28 10:15:00,39.62,39.65,39.48,39.5,566747.0,37.3117,37.3399,37.1798,37.1987,566747.0
2022-07-28 10:20:00,39.5,39.53,39.34,39.34,303301.0,37.1987,37.2269,37.048,37.048,303301.0
2022-07-28 10:25:00,39.34,39.38,39.14,39.17,538138.0,37.048,37.0857,36.8596,36.8879,538138.0
2022-07-28 10:30:00,39.17,39.22,39.04,39.2,425854.0,36.8879,36.935,36.7655,36.9162,425854.0
2022-07-28 10:35:00,39.21,39.45,39.2,39.41,471059.0,36.9256,37.1516,36.9162,37.1139,471059.0
2022-07-28 10:40:00,39.41,39.53,39.4,39.5,510526.0,37.1139,37.2269,37.1045,37.1987,510526.0
2022-07-28 10:45:00,39.5,39.65,39.44,39.63,564865.0,37.1987,37.3399,37.1422,37.3211,564865.0
2022-07-28 10:50:00,39.63,39.68,39.6,39.65,359538.0,37.3211,37.3682,37.2928,37.3399,359538.0
2022-07-28 10:55:00,39.65,39.71,39.64,39.71,252293.0,37.3399,37.3964,37.3305,37.3964,252293.0
2022-07-28 11:00:00,39.71,39.81,39.69,39.69,315521.0,37.3964,37.4906,37.3776,37.3776,315521.0
2022-07-28 11:05:00,39.69,39.77,39.65,39.72,186871.0,37.3776,37.4529,37.3399,37.4059,186871.0
2022-07-28 11:10:00,39.72,39.72,39.63,39.71,340087.0,37.4059,37.4059,37.3211,37.3964,340087.0
2022-07-28 11:15:00,39.71,39.71,39.58,39.59,243068.0,37.3964,37.3964,37.274,37.2834,243068.0
2022-07-28 11:20:00,39.59,39.73,39.57,39.72,242820.0,37.2834,37.4153,37.2646,37.4059,242820.0
2022-07-28 11:25:00,39.72,39.81,39.7,39.81,254259.0,37.4059,37.4906,37.387,37.4906,254259.0
2022-07-28 11:30:00,39.8,39.82,39.72,39.82,445537.0,37.4812,37.5,37.4059,37.5,445537.0
2022-07-28 11:35:00,39.82,39.9,39.76,39.83,410141.0,37.5,37.5754,37.4435,37.5094,410141.0
2022-07-28 11:40:00,39.83,39.91,39.79,39.9,229440.0,37.5094,37.5848,37.4718,37.5754,229440.0
2022-07-28 11:45:00,39.9,39.93,39.83,39.87,211937.0,37.5754,37.6036,37.5094,37.5471,211937.0
2022-07-28 11:50:00,39.87,39.99,39.87,39.93,321758.0,37.5471,37.6601,37.5471,37.6036,321758.0
2022-07-28 11:55:00,39.93,40.0,39.92,39.96,273824.0,37.6036,37.6695,37.5942,37.6319,273824.0
2022-07-28 12:00:00,39.96,39.96,39.83,39.88,338030.0,37.6319,37.6319,37.5094,37.5565,338030.0
2022-07-28 12:05:00,39.88,39.89,39.8,39.86,385020.0,37.5565,37.566,37.4812,37.5377,385020.0
2022-07-28 12:10:00,39.85,39.94,39.83,39.87,315206.0,37.5283,37.613,37.5094,37.5471,315206.0
2022-07-28 12:15:00,39.87,39.89,39.78,39.79,405364.0,37.5471,37.566,37.4624,37.4718,405364.0
2022-07-28 12:20:00,39.8,39.88,39.76,39.85,247440.0,37.4812,37.5565,37.4435,37.5283,247440.0
2022-07-28 12:25:00,39.86,39.87,39.77,39.87,303607.0,37.5377,37.5471,37.4529,37.5471,303607.0
2022-07-28 12:30:00,39.87,39.91,39.84,39.85,240589.0,37.5471,37.5848,37.5189,37.5283,240589.0
2022-07-28 12:35:00,39.86,39.86,39.81,39.82,167775.0,37.5377,37.5377,37.4906,37.5,167775.0
2022-07-28 12:40:00,39.82,39.83,39.77,39.82,172763.0,37.5,37.5094,37.4529,37.5,172763.0
2022-07-28 12:45:00,39.82,39.85,39.77,39.8,175818.0,37.5,37.5283,37.4529,37.4812,175818.0
2022-07-28 12:50:00,39.8,39.81,39.74,39.81,300202.0,37.4812,37.4906,37.4247,37.4906,300202.0
2022-07-28 12:55:00,39.82,39.85,39.72,39.73,144138.0,37.5,37.5283,37.4059,37.4153,144138.0
2022-07-28 13:00:00,39.73,39.74,39.69,39.72,175781.0,37.4153,37.4247,37.3776,37.4059,175781.0
2022-07-28 13:05:00,39.73,39.76,39.69,39.75,259177.0,37.4153,37.4435,37.3776,37.4341,259177.0
2022-07-28 13:10:00,39.75,39.76,39.71,39.75,215903.0,37.4341,37.4435,37.3964,37.4341,215903.0
2022-07-28 13:15:00,39.75,39.76,39.74,39.76,397566.0,37.4341,37.4435,37.4247,37.4435,397566.0
2022-07-28 13:20:00,39.76,39.83,39.75,39.8,341303.0,37.4435,37.5094,37.4341,37.4812,341303.0
2022-07-28 13:25:00,39.8,39.84,39.77,39.83,139667.0,37.4812,37.5189,37.4529,37.5094,139667.0
2022-07-28 13:30:00,39.83,39.83,39.78,39.79,220550.0,37.5094,37.5094,37.4624,37.4718,220550.0
2022-07-28 13:35:00,39.79,39.8,39.74,39.77,792450.0,37.4718,37.4812,37.4247,37.4529,792450.0
2022-07-28 13:40:00,39.77,40.04,39.77,39.99,663713.0,37.4529,37.7072,37.4529,37.6601,663713.0
2022-07-28 13:45:00,39.98,40.07,39.98,40.02,404574.0,37.6507,37.7355,37.6507,37.6884,404574.0
2022-07-28 13:50:00,40.02,40.06,39.95,39.96,321428.0,37.6884,37.726,37.6225,37.6319,321428.0
2022-07-28 13:55:00,39.96,39.96,39.86,39.86,372555.0,37.6319,37.6319,37.5377,37.5377,372555.0
2022-07-28 14:00:00,39.87,39.96,39.78,39.8,353271.0,37.5471,37.6319,37.4624,37.4812,353271.0
2022-07-28 14:05:00,39.8,39.81,39.73,39.73,170174.0,37.4812,37.4906,37.4153,37.4153,170174.0
2022-07-28 14:10:00,39.73,39.74,39.7,39.73,194681.0,37.4153,37.4247,37.387,37.4153,194681.0
2022-07-28 14:15:00,39.73,39.78,39.72,39.74,196431.0,37.4153,37.4624,37.4059,37.4247,196431.0
2022-07-28 14:20:00,39.74,39.75,39.68,39.72,189412.0,37.4247,37.4341,37.3682,37.4059,189412.0
2022-07-28 14:25:00,39.72,39.73,39.65,39.68,343994.0,37.4059,37.4153,37.3399,37.3682,343994.0
2022-07-28 14:30:00,39.66,39.7,39.64,39.69,403173.0,37.3494,37.387,37.3305,37.3776,403173.0
2022-07-28 14:35:00,39.69,39.79,39.68,39.75,357187.0,37.3776,37.4718,37.3682,37.4341,357187.0
2022-07-28 14:40:00,39.75,39.81,39.74,39.79,432002.0,37.4341,37.4906,37.4247,37.4718,432002.0
2022-07-28 14:45:00,39.79,39.79,39.69,39.72,606759.0,37.4718,37.4718,37.3776,37.4059,606759.0
2022-07-28 14:50:00,39.72,39.9,39.71,39.89,616923.0,37.4059,37.5754,37.3964,37.566,616923.0
2022-07-28 14:55:00,39.9,39.9,39.77,39.77,595253.0,37.5754,37.5754,37.4529,37.4529,595253.0
2022-07-28 15:00:00,39.78,39.81,39.75,39.8,472623.0,37.4624,37.4906,37.4341,37.4812,472623.0
2022-07-28 15:05:00,39.8,39.86,39.71,39.72,1274838.0,37.4812,37.5377,37.3964,37.4059,1274838.0
2022-07-28 15:10:00,39.72,39.81,39.58,39.8,1161994.0,37.4059,37.4906,37.274,37.4812,1161994.0
2022-07-28 15:15:00,39.8,39.87,39.75,39.84,582120.0,37.4812,37.5471,37.4341,37.5189,582120.0
2022-07-28 15:20:00,39.84,39.94,39.83,39.93,532020.0,37.5189,37.613,37.5094,37.6036,532020.0
2022-07-28 15:25:00,39.93,39.93,39.85,39.87,413788.0,37.6036,37.6036,37.5283,37.5471,413788.0
2022-07-28 15:30:00,39.88,39.88,39.76,39.79,523024.0,37.5565,37.5565,37.4435,37.4718,523024.0
2022-07-28 15:35:00,39.78,39.79,39.73,39.77,464809.0,37.4624,37.4718,37.4153,37.4529,464809.0
2022-07-28 15:40:00,39.77,39.8,39.75,39.77,545286.0,37.4529,37.4812,37.4341,37.4529,545286.0
2022-07-28 15:45:00,39.76,39.77,39.65,39.68,1233050.0,37.4435,37.4529,37.3399,37.3682,1233050.0
2022-07-28 15:50:00,39.67,39.74,39.6,39.65,1632478.0,37.3588,37.4247,37.2928,37.3399,1632478.0
2022-07-28 15:55:00,39.65,39.71,39.57,39.69,2584141.0,37.3399,37.3964,37.2646,37.3776,2584141.0
2022-07-29 09:30:00,35.61,35.81,35.25,35.53,7132691.0,33.5353,33.7237,33.1963,33.46,7132691.0
2022-07-29 09:35:00,35.53,35.55,35.24,35.29,3494491.0,33.46,33.4788,33.1869,33.234,3494491.0
2022-07-29 09:40:00,35.28,35.68,35.24,35.64,3127752.0,33.2245,33.6012,33.1869,33.5636,3127752.0
2022-07-29 09:45:00,35.65,35.96,35.6,35.64,4354701.0,33.573,33.8649,33.5259,33.5636,4354701.0
2022-07-29 09:50:00,35.63,35.72,35.5,35.7,2432615.0,33.5541,33.6389,33.4317,33.6201,2432615.0
2022-07-29 09:55:00,35.7,36.19,35.67,35.92,4505871.0,33.6201,34.0815,33.5918,33.8272,4505871.0
2022-07-29 10:00:00,35.93,35.93,35.63,35.71,1968169.0,33.8367,33.8367,33.5541,33.6295,1968169.0
2022-07-29 10:05:00,35.71,36.1,35.7,35.91,2265562.0,33.6295,33.9968,33.6201,33.8178,2265562.0
2022-07-29 10:10:00,35.88,35.89,35.72,35.8,1743122.0,33.7896,33.799,33.6389,33.7142,1743122.0
2022-07-29 10:15:00,35.8,35.83,35.67,35.7,1553067.0,33.7142,33.7425,33.5918,33.6201,1553067.0
2022-07-29 10:20:00,35.7,35.75,35.64,35.73,1400605.0,33.6201,33.6672,33.5636,33.6483,1400605.0
2022-07-29 10:25:00,35.72,35.75,35.65,35.68,1021110.0,33.6389,33.6672,33.573,33.6012,1021110.0
2022-07-29 10:30:00,35.68,35.71,35.6,35.62,1180018.0,33.6012,33.6295,33.5259,33.5447,1180018.0
2022-07-29 10:35:00,35.62,35.7,35.61,35.7,931378.0,33.5447,33.6201,33.5353,33.6201,931378.0
2022-07-29 10:40:00,35.7,35.81,35.63,35.71,1375720.0,33.6201,33.7237,33.5541,33.6295,1375720.0
2022-07-29 10:45:00,35.7,35.72,35.67,35.69,963873.0,33.6201,33.6389,33.5918,33.6107,963873.0
2022-07-29 10:50:00,35.69,35.81,35.66,35.69,932572.0,33.6107,33.7237,33.5824,33.6107,932572.0
2022-07-29 10:55:00,35.7,35.71,35.62,35.66,962039.0,33.6201,33.6295,33.5447,33.5824,962039.0
2022-07-29 11:00:00,35.66,35.7,35.57,35.59,1091758.0,33.5824,33.6201,33.4976,33.5165,1091758.0
2022-07-29 11:05:00,35.59,35.65,35.56,35.56,1034759.0,33.5165,33.573,33.4882,33.4882,1034759.0
2022-07-29 11:10:00,35.57,35.58,35.53,35.55,1519569.0,33.4976,33.5071,33.46,33.4788,1519569.0
2022-07-29 11:15:00,35.56,35.58,35.5,35.55,1860618.0,33.4882,33.5071,33.4317,33.4788,1860618.0
2022-07-29 11:20:00,35.55,35.66,35.5,35.61,1367503.0,33.4788,33.5824,33.4317,33.5353,1367503.0
2022-07-29 11:25:00,35.61,35.7,35.6,35.7,1192304.0,33.5353,33.6201,33.5259,33.6201,1192304.0
2022-07-29 11:30:00,35.7,35.72,35.6,35.72,1246772.0,33.6201,33.6389,33.5259,33.6389,1246772.0
2022-07-29 11:35:00,35.72,35.88,35.71,35.83,1541581.0,33.6389,33.7896,33.6295,33.7425,1541581.0
2022-07-29 11:40:00,35.83,36.07,35.82,36.07,1421788.0,33.7425,33.9685,33.7331,33.9685,1421788.0
2022-07-29 11:45:00,36.06,36.18,36.02,36.1,1059177.0,33.9591,34.0721,33.9214,33.9968,1059177.0
2022-07-29 11:50:00,36.11,36.2,36.08,36.2,1154323.0,34.0062,34.0909,33.9779,34.0909,1154323.0
2022-07-29 11:55:00,36.2,36.36,36.19,36.3,1605487.0,34.0909,34.2416,34.0815,34.1851,1605487.0
2022-07-29 12:00:00,36.31,36.34,36.21,36.22,1062079.0,34.1945,34.2228,34.1004,34.1098,1062079.0
2022-07-29 12:05:00,36.22,36.23,36.11,36.18,973896.0,34.1098,34.1192,34.0062,34.0721,973896.0
2022-07-29 12:10:00,36.18,36.39,36.17,36.37,1036009.0,34.0721,34.2699,34.0627,34.251,1036009.0
2022-07-29 12:15:00,36.37,36.5,36.36,36.37,1487549.0,34.251,34.3735,34.2416,34.251,1487549.0
2022-07-29 12:20:00,36.37,36.43,36.31,36.33,960703.0,34.251,34.3075,34.1945,34.2134,960703.0
2022-07-29 12:25:00,36.32,36.34,36.22,36.23,512716.0,34.2039,34.2228,34.1098,34.1192,512716.0
2022-07-29 12:30:00,36.23,36.25,36.16,36.19,815165.0,34.1192,34.138,34.0533,34.0815,815165.0
2022-07-29 12:35:00,36.19,36.24,36.15,36.2,444406.0,34.0815,34.1286,34.0438,34.0909,444406.0
2022-07-29 12:40:00,36.2,36.21,36.12,36.13,407986.0,34.0909,34.1004,34.0156,34.025,407986.0
2022-07-29 12:45:00,36.13,36.25,36.12,36.22,459049.0,34.025,34.138,34.0156,34.1098,459049.0
2022-07-29 12:50:00,36.22,36.27,36.2,36.23,337057.0,34.1098,34.1569,34.0909,34.1192,337057.0
2022-07-29 12:55:00,36.23,36.27,36.2,36.25,478303.0,34.1192,34.1569,34.0909,34.138,478303.0
2022-07-29 13:00:00,36.25,36.3,36.21,36.25,409012.0,34.138,34.1851,34.1004,34.138,409012.0
2022-07-29 13:05:00,36.26,36.35,36.24,36.33,356977.0,34.1474,34.2322,34.1286,34.2134,356977.0
2022-07-29 13:10:00,36.34,36.44,36.32,36.44,636320.0,34.2228,34.317,34.2039,34.317,636320.0
2022-07-29 13:15:00,36.44,36.44,36.34,36.36,678368.0,34.317,34.317,34.2228,34.2416,678368.0
2022-07-29 13:20:00,36.36,36.39,36.32,36.38,730765.0,34.2416,34.2699,34.2039,34.2604,730765.0
2022-07-29 13:25:00,36.37,36.41,36.36,36.37,604661.0,34.251,34.2887,34.2416,34.251,604661.0
2022-07-29 13:30:00,36.37,36.43,36.35,36.36,602091.0,34.251,34.3075,34.2322,34.2416,602091.0
2022-07-29 13:35:00,36.35,36.54,36.35,36.51,811366.0,34.2322,34.4111,34.2322,34.3829,811366.0
2022-07-29 13:40:00,36.52,36.62,36.46,36.49,980591.0,34.3923,34.4865,34.3358,34.364,980591.0
2022-07-29 13:45:00,36.49,36.51,36.42,36.44,378793.0,34.364,34.3829,34.2981,34.317,378793.0
2022-07-29 13:50:00,36.44,36.52,36.42,36.51,634066.0,34.317,34.3923,34.2981,34.3829,634066.0
2022-07-29 13:55:00,36.51,36.57,36.44,36.46,616131.0,34.3829,34.4394,34.317,34.3358,616131.0
2022-07-29 14:00:00,36.46,36.48,36.42,36.48,402167.0,34.3358,34.3546,34.2981,34.3546,402167.0
2022-07-29 14:05:00,36.48,36.48,36.43,36.48,337779.0,34.3546,34.3546,34.3075,34.3546,337779.0
2022-07-29 14:10:00,36.48,36.48,36.41,36.44,445408.0,34.3546,34.3546,34.2887,34.317,445408.0
2022-07-29 14:15:00,36.45,36.49,36.42,36.48,676962.0,34.3264,34.364,34.2981,34.3546,676962.0
2022-07-29 14:20:00,36.48,36.49,36.33,36.34,709728.0,34.3546,34.364,34.2134,34.2228,709728.0
2022-07-29 14:25:00,36.34,36.37,36.27,36.36,429779.0,34.2228,34.251,34.1569,34.2416,429779.0
2022-07-29 14:30:00,36.36,36.37,36.28,36.3,474711.0,34.2416,34.251,34.1663,34.1851,474711.0
2022-07-29 14:35:00,36.3,36.32,36.27,36.29,480988.0,34.1851,34.2039,34.1569,34.1757,480988.0
2022-07-29 14:40:00,36.28,36.29,36.19,36.2,511885.0,34.1663,34.1757,34.0815,34.0909,511885.0
2022-07-29 14:45:00,36.2,36.2,36.13,36.14,565313.0,34.0909,34.0909,34.025,34.0344,565313.0
2022-07-29 14:50:00,36.14,36.15,36.1,36.13,459102.0,34.0344,34.0438,33.9968,34.025,459102.0
2022-07-29 14:55:00,36.13,36.14,36.06,36.08,533491.0,34.025,34.0344,33.9591,33.9779,533491.0
2022-07-29 15:00:00,36.07,36.22,36.07,36.2,774048.0,33.9685,34.1098,33.9685,34.0909,774048.0
2022-07-29 15:05:00,36.21,36.22,36.13,36.15,542142.0,34.1004,34.1098,34.025,34.0438,542142.0
2022-07-29 15:10:00,36.15,36.17,36.12,36.12,550973.0,34.0438,34.0627,34.0156,34.0156,550973.0
2022-07-29 15:15:00,36.12,36.13,36.02,36.11,879802.0,34.0156,34.025,33.9214,34.0062,879802.0
2022-07-29 15:20:00,36.1,36.11,36.02,36.05,803437.0,33.9968,34.0062,33.9214,33.9497,803437.0
2022-07-29 15:25:00,36.05,36.06,35.97,35.99,1114994.0,33.9497,33.9591,33.8743,33.8932,1114994.0
2022-07-29 15:30:00,35.99,36.11,35.97,36.11,986395.0,33.8932,34.0062,33.8743,34.0062,986395.0
2022-07-29 15:35:00,36.11,36.12,36.06,36.07,872727.0,34.0062,34.0156,33.9591,33.9685,872727.0
2022-07-29 15:40:00,36.06,36.2,36.06,36.2,1520618.0,33.9591,34.0909,33.9591,34.0909,1520618.0
2022-07-29 15:45:00,36.19,36.45,36.18,36.37,2219800.0,34.0815,34.3264,34.0721,34.251,2219800.0
2022-07-29 15:50:00,36.38,36.59,36.3,36.41,4441633.0,34.2604,34.4582,34.1851,34.2887,4441633.0
2022-07-29 15:55:00,36.41,36.46,36.18,36.29,5551809.0,34.2887,34.3358,34.0721,34.1757,5551809.0
2022-08-01 09:30:00,36.05,36.67,36.05,36.62,2519813.0,33.9497,34.5336,33.9497,34.4865,2519813.0
2022-08-01 09:35:00,36.62,37.13,36.6,37.05,1962367.0,34.4865,34.9668,34.4676,34.8914,1962367.0
2022-08-01 09:40:00,37.05,37.15,36.96,36.96,1122980.0,34.8914,34.9856,34.8067,34.8067,1122980.0
2022-08-01 09:45:00,36.96,37.01,36.76,36.77,715887.0,34.8067,34.8537,34.6183,34.6277,715887.0
2022-08-01 09:50:00,36.77,37.05,36.77,37.04,1274125.0,34.6277,34.8914,34.6277,34.882,1274125.0
2022-08-01 09:55:00,37.05,37.18,37.01,37.07,1333911.0,34.8914,35.0138,34.8537,34.9102,1333911.0
2022-08-01 10:00:00,37.06,37.29,37.05,37.29,1082305.0,34.9008,35.1174,34.8914,35.1174,1082305.0
2022-08-01 10:05:00,37.29,37.46,37.27,37.39,924557.0,35.1174,35.2775,35.0986,35.2116,924557.0
2022-08-01 10:10:00,37.39,37.46,37.33,37.4,720271.0,35.2116,35.2775,35.1551,35.221,720271.0
2022-08-01 10:15:00,37.4,37.45,37.13,37.14,716580.0,35.221,35.2681,34.9668,34.9762,716580.0
2022-08-01 10:20:00,37.13,37.25,37.1,37.14,567718.0,34.9668,35.0798,34.9385,34.9762,567718.0
2022-08-01 10:25:00,37.14,37.25,37.12,37.18,593512.0,34.9762,35.0798,34.9573,35.0138,593512.0
2022-08-01 10:30:00,37.18,37.25,37.15,37.18,408869.0,35.0138,35.0798,34.9856,35.0138,408869.0
2022-08-01 10:35:00,37.18,37.29,37.16,37.27,515259.0,35.0138,35.1174,34.995,35.0986,515259.0
2022-08-01 10:40:00,37.27,37.49,37.25,37.47,713316.0,35.0986,35.3058,35.0798,35.2869,713316.0
2022-08-01 10:45:00,37.48,37.58,37.46,37.48,655477.0,35.2964,35.3905,35.2775,35.2964,655477.0
2022-08-01 10:50:00,37.49,37.69,37.48,37.62,734497.0,35.3058,35.4941,35.2964,35.4282,734497.0
2022-08-01 10:55:00,37.63,37.67,37.56,37.63,667574.0,35.4376,35.4753,35.3717,35.4376,667574.0
2022-08-01 11:00:00,37.63,37.67,37.5,37.52,485487.0,35.4376,35.4753,35.3152,35.334,485487.0
2022-08-01 11:05:00,37.51,37.52,37.38,37.39,438623.0,35.3246,35.334,35.2022,35.2116,438623.0
2022-08-01 11:10:00,37.39,37.4,37.27,37.33,454352.0,35.2116,35.221,35.0986,35.1551,454352.0
2022-08-01 11:15:00,37.34,37.34,37.2,37.2,462286.0,35.1645,35.1645,35.0327,35.0327,462286.0
2022-08-01 11:20:00,37.2,37.34,37.2,37.33,379959.0,35.0327,35.1645,35.0327,35.1551,379959.0
2022-08-01 11:25:00,37.33,37.34,37.16,37.17,466869.0,35.1551,35.1645,34.995,35.0044,466869.0
2022-08-01 11:30:00,37.18,37.18,37.04,37.05,614267.0,35.0138,35.0138,34.882,34.8914,614267.0
2022-08-01 11:35:00,37.05,37.06,37.0,37.05,478374.0,34.8914,34.9008,34.8443,34.8914,478374.0
2022-08-01 11:40:00,37.05,37.1,37.0,37.08,291086.0,34.8914,34.9385,34.8443,34.9197,291086.0
2022-08-01 11:45:00,37.08,37.25,37.06,37.14,303023.0,34.9197,35.0798,34.9008,34.9762,303023.0
2022-08-01 11:50:00,37.13,37.18,37.1,37.16,366782.0,34.9668,35.0138,34.9385,34.995,366782.0
2022-08-01 11:55:00,37.16,37.28,37.16,37.25,364311.0,34.995,35.108,34.995,35.0798,364311.0
2022-08-01 12:00:00,37.25,37.26,37.19,37.21,260363.0,35.0798,35.0892,35.0233,35.0421,260363.0
2022-08-01 12:05:00,37.2,37.22,37.17,37.17,214130.0,35.0327,35.0515,35.0044,35.0044,214130.0
2022-08-01 12:10:00,37.18,37.21,37.05,37.09,365677.0,35.0138,35.0421,34.8914,34.9291,365677.0
2022-08-01 12:15:00,37.09,37.13,37.05,37.08,285538.0,34.9291,34.9668,34.8914,34.9197,285538.0
2022-08-01 12:20:00,37.08,37.16,37.07,37.12,216074.0,34.9197,34.995,34.9102,34.9573,216074.0
2022-08-01 12:25:00,37.13,37.13,37.07,37.11,256962.0,34.9668,34.9668,34.9102,34.9479,256962.0
2022-08-01 12:30:00,37.11,37.14,37.03,37.05,218645.0,34.9479,34.9762,34.8726,34.8914,218645.0
2022-08-01 12:35:00,37.06,37.06,36.99,37.02,397426.0,34.9008,34.9008,34.8349,34.8632,397426.0
2022-08-01 12:40:00,37.01,37.02,36.88,36.9,564720.0,34.8537,34.8632,34.7313,34.7502,564720.0
2022-08-01 12:45:00,36.9,36.96,36.88,36.95,308541.0,34.7502,34.8067,34.7313,34.7972,308541.0
2022-08-01 12:50:00,36.95,37.03,36.91,37.0,276152.0,34.7972,34.8726,34.7596,34.8443,276152.0
2022-08-01 12:55:00,37.0,37.04,36.92,37.03,377115.0,34.8443,34.882,34.769,34.8726,377115.0
2022-08-01 13:00:00,37.02,37.03,36.8,36.8,242021.0,34.8632,34.8726,34.656,34.656,242021.0
2022-08-01 13:05:00,36.81,36.83,36.76,36.82,284946.0,34.6654,34.6842,34.6183,34.6748,284946.0
2022-08-01 13:10:00,36.81,36.86,36.75,36.86,258102.0,34.6654,34.7125,34.6089,34.7125,258102.0
2022-08-01 13:15:00,36.86,36.91,36.75,36.76,326276.0,34.7125,34.7596,34.6089,34.6183,326276.0
2022-08-01 13:20:00,36.76,36.76,36.7,36.75,375397.0,34.6183,34.6183,34.5618,34.6089,375397.0
2022-08-01 13:25:00,36.75,36.8,36.72,36.73,194349.0,34.6089,34.656,34.5806,34.5901,194349.0
2022-08-01 13:30:00,36.73,36.77,36.67,36.69,314567.0,34.5901,34.6277,34.5336,34.5524,314567.0
2022-08-01 13:35:00,36.69,36.8,36.68,36.76,234447.0,34.5524,34.656,34.543,34.6183,234447.0
2022-08-01 13:40:00,36.76,36.79,36.73,36.75,153499.0,34.6183,34.6466,34.5901,34.6089,153499.0
2022-08-01 13:45:00,36.74,36.75,36.65,36.69,345060.0,34.5995,34.6089,34.5147,34.5524,345060.0
2022-08-01 13:50:00,36.69,36.74,36.66,36.7,387314.0,34.5524,34.5995,34.5241,34.5618,387314.0
2022-08-01 13:55:00,36.7,36.7,36.65,36.68,267954.0,34.5618,34.5618,34.5147,34.543,267954.0
2022-08-01 14:00:00,36.68,36.69,36.6,36.65,520348.0,34.543,34.5524,34.4676,34.5147,520348.0
2022-08-01 14:05:00,36.65,36.75,36.63,36.69,485540.0,34.5147,34.6089,34.4959,34.5524,485540.0
2022-08-01 14:10:00,36.69,36.73,36.63,36.72,472845.0,34.5524,34.5901,34.4959,34.5806,472845.0
2022-08-01 14:15:00,36.73,36.81,36.72,36.79,288275.0,34.5901,34.6654,34.5806,34.6466,288275.0
2022-08-01 14:20:00,36.78,36.86,36.76,36.84,278926.0,34.6371,34.7125,34.6183,34.6936,278926.0
2022-08-01 14:25:00,36.84,36.9,36.82,36.9,266910.0,34.6936,34.7502,34.6748,34.7502,266910.0
2022-08-01 14:30:00,36.9,36.96,36.89,36.95,368708.0,34.7502,34.8067,34.7407,34.7972,368708.0
2022-08-01 14:35:00,36.95,37.01,36.94,37.0,328434.0,34.7972,34.8537,34.7878,34.8443,328434.0
2022-08-01 14:40:00,37.0,37.01,36.9,36.91,300888.0,34.8443,34.8537,34.7502,34.7596,300888.0
2022-08-01 14:45:00,36.91,36.91,36.85,36.86,301343.0,34.7596,34.7596,34.7031,34.7125,301343.0
2022-08-01 14:50:00,36.85,36.89,36.79,36.84,266007.0,34.7031,34.7407,34.6466,34.6936,266007.0
2022-08-01 14:55:00,36.84,36.98,36.84,36.94,241717.0,34.6936,34.8255,34.6936,34.7878,241717.0
2022-08-01 15:00:00,36.93,36.94,36.85,36.87,533280.0,34.7784,34.7878,34.7031,34.7219,533280.0
2022-08-01 15:05:00,36.87,36.9,36.83,36.89,331851.0,34.7219,34.7502,34.6842,34.7407,331851.0
2022-08-01 15:10:00,36.9,36.9,36.84,36.9,223039.0,34.7502,34.7502,34.6936,34.7502,223039.0
2022-08-01 15:15:00,36.9,36.98,36.89,36.97,400174.0,34.7502,34.8255,34.7407,34.8161,400174.0
2022-08-01 15:20:00,36.97,36.97,36.86,36.87,278151.0,34.8161,34.8161,34.7125,34.7219,278151.0
2022-08-01 15:25:00,36.87,36.9,36.85,36.86,254980.0,34.7219,34.7502,34.7031,34.7125,254980.0
2022-08-01 15:30:00,36.86,36.92,36.82,36.84,719204.0,34.7125,34.769,34.6748,34.6936,719204.0
2022-08-01 15:35:00,36.84,36.86,36.8,36.86,420636.0,34.6936,34.7125,34.656,34.7125,420636.0
2022-08-01 15:40:00,36.86,36.9,36.8,36.81,397630.0,34.7125,34.7502,34.656,34.6654,397630.0
2022-08-01 15:45:00,36.8,36.89,36.78,36.89,825421.0,34.656,34.7407,34.6371,34.7407,825421.0
2022-08-01 15:50:00,36.88,36.97,36.87,36.91,1156132.0,34.7313,34.8161,34.7219,34.7596,1156132.0
2022-08-01 15:55:00,36.91,36.98,36.91,36.96,1718764.0,34.7596,34.8255,34.7596,34.8067,1718764.0
2022-08-02 09:30:00,36.61,36.66,36.42,36.53,1942811.0,34.477,34.5241,34.2981,34.4017,1942811.0
2022-08-02 09:35:00,36.53,36.58,36.46,36.51,788066.0,34.4017,34.4488,34.3358,34.3829,788066.0
2022-08-02 09:40:00,36.51,36.52,36.4,36.44,1065898.0,34.3829,34.3923,34.2793,34.317,1065898.0
2022-08-02 09:45:00,36.44,36.59,36.37,36.38,711441.0,34.317,34.4582,34.251,34.2604,711441.0
2022-08-02 09:50:00,36.38,36.4,36.25,36.28,1060232.0,34.2604,34.2793,34.138,34.1663,1060232.0
2022-08-02 09:55:00,36.28,36.36,36.25,36.28,601214.0,34.1663,34.2416,34.138,34.1663,601214.0
2022-08-02 10:00:00,36.28,36.33,36.2,36.21,988062.0,34.1663,34.2134,34.0909,34.1004,988062.0
2022-08-02 10:05:00,36.2,36.25,36.13,36.14,705998.0,34.0909,34.138,34.025,34.0344,705998.0
2022-08-02 10:10:00,36.14,36.17,36.07,36.08,794810.0,34.0344,34.0627,33.9685,33.9779,794810.0
2022-08-02 10:15:00,36.09,36.18,36.08,36.16,525570.0,33.9873,34.0721,33.9779,34.0533,525570.0
2022-08-02 10:20:00,36.16,36.24,36.16,36.19,606538.0,34.0533,34.1286,34.0533,34.0815,606538.0
2022-08-02 10:25:00,36.19,36.22,36.11,36.19,553156.0,34.0815,34.1098,34.0062,34.0815,553156.0
2022-08-02 10:30:00,36.19,36.25,36.14,36.2,624234.0,34.0815,34.138,34.0344,34.0909,624234.0
2022-08-02 10:35:00,36.21,36.25,36.16,36.21,417242.0,34.1004,34.138,34.0533,34.1004,417242.0
2022-08-02 10:40:00,36.2,36.29,36.15,36.27,432490.0,34.0909,34.1757,34.0438,34.1569,432490.0
2022-08-02 10:45:00,36.27,36.35,36.22,36.32,399338.0,34.1569,34.2322,34.1098,34.2039,399338.0
2022-08-02 10:50:00,36.33,36.45,36.32,36.42,413588.0,34.2134,34.3264,34.2039,34.2981,413588.0
2022-08-02 10:55:00,36.42,36.44,36.27,36.3,380733.0,34.2981,34.317,34.1569,34.1851,380733.0
2022-08-02 11:00:00,36.3,36.31,36.24,36.26,378465.0,34.1851,34.1945,34.1286,34.1474,378465.0
2022-08-02 11:05:00,36.26,36.29,36.22,36.25,242454.0,34.1474,34.1757,34.1098,34.138,242454.0
2022-08-02 11:10:00,36.24,36.25,36.18,36.19,504168.0,34.1286,34.138,34.0721,34.0815,504168.0
2022-08-02 11:15:00,36.19,36.32,36.18,36.29,441567.0,34.0815,34.2039,34.0721,34.1757,441567.0
2022-08-02 11:20:00,36.29,36.36,36.25,36.34,262367.0,34.1757,34.2416,34.138,34.2228,262367.0
2022-08-02 11:25:00,36.34,36.46,36.34,36.4,463278.0,34.2228,34.3358,34.2228,34.2793,463278.0
2022-08-02 11:30:00,36.41,36.41,36.25,36.29,631281.0,34.2887,34.2887,34.138,34.1757,631281.0
2022-08-02 11:35:00,36.29,36.41,36.29,36.38,453699.0,34.1757,34.2887,34.1757,34.2604,453699.0
2022-08-02 11:40:00,36.39,36.45,36.35,36.4,385052.0,34.2699,34.3264,34.2322,34.2793,385052.0
2022-08-02 11:45:00,36.4,36.41,36.35,36.4,266951.0,34.2793,34.2887,34.2322,34.2793,266951.0
2022-08-02 11:50:00,36.4,36.49,36.38,36.48,305842.0,34.2793,34.364,34.2604,34.3546,305842.0
2022-08-02 11:55:00,36.48,36.51,36.43,36.45,495482.0,34.3546,34.3829,34.3075,34.3264,495482.0
2022-08-02 12:00:00,36.46,36.58,36.45,36.52,289306.0,34.3358,34.4488,34.3264,34.3923,289306.0
2022-08-02 12:05:00,36.53,36.55,36.5,36.51,334040.0,34.4017,34.4205,34.3735,34.3829,334040.0
2022-08-02 12:10:00,36.52,36.55,36.47,36.51,230092.0,34.3923,34.4205,34.3452,34.3829,230092.0
2022-08-02 12:15:00,36.51,36.58,36.51,36.56,371955.0,34.3829,34.4488,34.3829,34.43,371955.0
2022-08-02 12:20:00,36.55,36.59,36.53,36.59,400205.0,34.4205,34.4582,34.4017,34.4582,400205.0
2022-08-02 12:25:00,36.58,36.6,36.51,36.52,285479.0,34.4488,34.4676,34.3829,34.3923,285479.0
2022-08-02 12:30:00,36.52,36.55,36.46,36.5,325908.0,34.3923,34.4205,34.3358,34.3735,325908.0
2022-08-02 12:35:00,36.5,36.52,36.4,36.5,863520.0,34.3735,34.3923,34.2793,34.3735,863520.0
2022-08-02 12:40:00,36.5,36.52,36.47,36.51,287090.0,34.3735,34.3923,34.3452,34.3829,287090.0
2022-08-02 12:45:00,36.51,36.51,36.45,36.48,251556.0,34.3829,34.3829,34.3264,34.3546,251556.0
2022-08-02 12:50:00,36.48,36.48,36.45,36.47,165424.0,34.3546,34.3546,34.3264,34.3452,165424.0
2022-08-02 12:55:00,36.47,36.48,36.42,36.44,198187.0,34.3452,34.3546,34.2981,34.317,198187.0
2022-08-02 13:00:00,36.45,36.45,36.38,36.39,245902.0,34.3264,34.3264,34.2604,34.2699,245902.0
2022-08-02 13:05:00,36.4,36.41,36.35,36.4,292989.0,34.2793,34.2887,34.2322,34.2793,292989.0
2022-08-02 13:10:00,36.4,36.42,36.38,36.42,201340.0,34.2793,34.2981,34.2604,34.2981,201340.0
2022-08-02 13:15:00,36.41,36.42,36.38,36.39,141573.0,34.2887,34.2981,34.2604,34.2699,141573.0
2022-08-02 13:20:00,36.39,36.4,36.34,36.35,180009.0,34.2699,34.2793,34.2228,34.2322,180009.0
2022-08-02 13:25:00,36.35,36.37,36.25,36.27,386489.0,34.2322,34.251,34.138,34.1569,386489.0
2022-08-02 13:30:00,36.27,36.27,36.19,36.2,561654.0,34.1569,34.1569,34.0815,34.0909,561654.0
2022-08-02 13:35:00,36.2,36.22,36.1,36.11,719023.0,34.0909,34.1098,33.9968,34.0062,719023.0
2022-08-02 13:40:00,36.12,36.18,36.1,36.16,395888.0,34.0156,34.0721,33.9968,34.0533,395888.0
2022-08-02 13:45:00,36.15,36.2,36.11,36.16,358166.0,34.0438,34.0909,34.0062,34.0533,358166.0
2022-08-02 13:50:00,36.17,36.19,36.14,36.18,244483.0,34.0627,34.0815,34.0344,34.0721,244483.0
2022-08-02 13:55:00,36.18,36.19,36.13,36.16,328400.0,34.0721,34.0815,34.025,34.0533,328400.0
2022-08-02 14:00:00,36.15,36.21,36.11,36.19,695306.0,34.0438,34.1004,34.0062,34.0815,695306.0
2022-08-02 14:05:00,36.2,36.24,36.15,36.22,450823.0,34.0909,34.1286,34.0438,34.1098,450823.0
2022-08-02 14:10:00,36.22,36.24,36.17,36.21,365663.0,34.1098,34.1286,34.0627,34.1004,365663.0
2022-08-02 14:15:00,36.21,36.23,36.17,36.2,447953.0,34.1004,34.1192,34.0627,34.0909,447953.0
2022-08-02 14:20:00,36.19,36.29,36.18,36.23,588078.0,34.0815,34.1757,34.0721,34.1192,588078.0
2022-08-02 14:25:00,36.23,36.29,36.23,36.27,359198.0,34.1192,34.1757,34.1192,34.1569,359198.0
2022-08-02 14:30:00,36.28,36.37,36.26,36.33,523875.0,34.1663,34.251,34.1474,34.2134,523875.0
2022-08-02 14:35:00,36.33,36.34,36.28,36.3,399865.0,34.2134,34.2228,34.1663,34.1851,399865.0
2022-08-02 14:40:00,36.3,36.33,36.27,36.33,453573.0,34.1851,34.2134,34.1569,34.2134,453573.0
2022-08-02 14:45:00,36.32,36.33,36.23,36.28,334372.0,34.2039,34.2134,34.1192,34.1663,334372.0
2022-08-02 14:50:00,36.29,36.29,36.22,36.28,373655.0,34.1757,34.1757,34.1098,34.1663,373655.0
2022-08-02 14:55:00,36.27,36.28,36.21,36.23,264396.0,34.1569,34.1663,34.1004,34.1192,264396.0
2022-08-02 15:00:00,36.23,36.24,36.17,36.2,222987.0,34.1192,34.1286,34.0627,34.0909,222987.0
2022-08-02 15:05:00,36.21,36.23,36.17,36.18,327617.0,34.1004,34.1192,34.0627,34.0721,327617.0
2022-08-02 15:10:00,36.18,36.2,36.14,36.19,378775.0,34.0721,34.0909,34.0344,34.0815,378775.0
2022-08-02 15:15:00,36.19,36.22,36.1,36.16,521456.0,34.0815,34.1098,33.9968,34.0533,521456.0
2022-08-02 15:20:00,36.16,36.19,36.12,36.16,321223.0,34.0533,34.0815,34.0156,34.0533,321223.0
2022-08-02 15:25:00,36.16,36.21,36.15,36.19,327944.0,34.0533,34.1004,34.0438,34.0815,327944.0
2022-08-02 15:30:00,36.19,36.2,36.13,36.16,626520.0,34.0815,34.0909,34.025,34.0533,626520.0
2022-08-02 15:35:00,36.16,36.22,36.14,36.16,538487.0,34.0533,34.1098,34.0344,34.0533,538487.0
2022-08-02 15:40:00,36.16,36.17,36.12,36.16,552737.0,34.0533,34.0627,34.0156,34.0533,552737.0
2022-08-02 15:45:00,36.17,36.17,36.09,36.1,670593.0,34.0627,34.0627,33.9873,33.9968,670593.0
2022-08-02 15:50:00,36.09,36.14,36.05,36.07,1288648.0,33.9873,34.0344,33.9497,33.9685,1288648.0
2022-08-02 15:55:00,36.07,36.07,36.0,36.02,2338631.0,33.9685,33.9685,33.9026,33.9214,2338631.0
2022-08-03 09:30:00,36.09,36.1,35.5,35.52,4150940.0,33.9873,33.9968,33.4317,33.4506,4150940.0
2022-08-03 09:35:00,35.53,35.63,35.26,35.57,2940571.0,33.46,33.5541,33.2057,33.4976,2940571.0
2022-08-03 09:40:00,35.56,35.66,35.51,35.64,853302.0,33.4882,33.5824,33.4411,33.5636,853302.0
2022-08-03 09:45:00,35.64,35.69,35.41,35.46,1174438.0,33.5636,33.6107,33.347,33.3941,1174438.0
2022-08-03 09:50:00,35.47,35.56,35.46,35.5,910331.0,33.4035,33.4882,33.3941,33.4317,910331.0
2022-08-03 09:55:00,35.49,35.53,35.38,35.48,1106737.0,33.4223,33.46,33.3187,33.4129,1106737.0
2022-08-03 10:00:00,35.48,35.65,35.41,35.63,884057.0,33.4129,33.573,33.347,33.5541,884057.0
2022-08-03 10:05:00,35.62,35.75,35.61,35.68,712307.0,33.5447,33.6672,33.5353,33.6012,712307.0
2022-08-03 10:10:00,35.69,35.75,35.63,35.65,487831.0,33.6107,33.6672,33.5541,33.573,487831.0
2022-08-03 10:15:00,35.66,35.69,35.5,35.51,958138.0,33.5824,33.6107,33.4317,33.4411,958138.0
2022-08-03 10:20:00,35.5,35.58,35.49,35.55,1008216.0,33.4317,33.5071,33.4223,33.4788,1008216.0
2022-08-03 10:25:00,35.55,35.61,35.47,35.58,929778.0,33.4788,33.5353,33.4035,33.5071,929778.0
2022-08-03 10:30:00,35.58,35.65,35.45,35.45,802391.0,33.5071,33.573,33.3846,33.3846,802391.0
2022-08-03 10:35:00,35.45,35.51,35.4,35.45,820486.0,33.3846,33.4411,33.3375,33.3846,820486.0
2022-08-03 10:40:00,35.45,35.58,35.42,35.56,453327.0,33.3846,33.5071,33.3564,33.4882,453327.0
2022-08-03 10:45:00,35.57,35.7,35.56,35.68,681022.0,33.4976,33.6201,33.4882,33.6012,681022.0
2022-08-03 10:50:00,35.68,35.78,35.67,35.73,454311.0,33.6012,33.6954,33.5918,33.6483,454311.0
2022-08-03 10:55:00,35.73,35.78,35.71,35.73,337397.0,33.6483,33.6954,33.6295,33.6483,337397.0
2022-08-03 11:00:00,35.72,35.88,35.72,35.86,535713.0,33.6389,33.7896,33.6389,33.7707,535713.0
2022-08-03 11:05:00,35.86,35.92,35.84,35.92,483886.0,33.7707,33.8272,33.7519,33.8272,483886.0
2022-08-03 11:10:00,35.92,36.0,35.9,35.98,577460.0,33.8272,33.9026,33.8084,33.8838,577460.0
2022-08-03 11:15:00,35.98,36.07,35.96,35.97,657505.0,33.8838,33.9685,33.8649,33.8743,657505.0
2022-08-03 11:20:00,35.97,36.04,35.96,36.03,609659.0,33.8743,33.9403,33.8649,33.9308,609659.0
2022-08-03 11:25:00,36.02,36.12,36.02,36.04,555917.0,33.9214,34.0156,33.9214,33.9403,555917.0
2022-08-03 11:30:00,36.04,36.16,36.02,36.13,516184.0,33.9403,34.0533,33.9214,34.025,516184.0
2022-08-03 11:35:00,36.13,36.27,36.13,36.27,652981.0,34.025,34.1569,34.025,34.1569,652981.0
2022-08-03 11:40:00,36.26,36.35,36.22,36.32,667296.0,34.1474,34.2322,34.1098,34.2039,667296.0
2022-08-03 11:45:00,36.32,36.32,36.2,36.21,747247.0,34.2039,34.2039,34.0909,34.1004,747247.0
2022-08-03 11:50:00,36.2,36.22,36.12,36.22,641650.0,34.0909,34.1098,34.0156,34.1098,641650.0
2022-08-03 11:55:00,36.22,36.22,36.13,36.15,460102.0,34.1098,34.1098,34.025,34.0438,460102.0
2022-08-03 12:00:00,36.16,36.16,36.04,36.11,531242.0,34.0533,34.0533,33.9403,34.0062,531242.0
2022-08-03 12:05:00,36.11,36.13,36.04,36.06,308537.0,34.0062,34.025,33.9403,33.9591,308537.0
2022-08-03 12:10:00,36.07,36.11,36.01,36.09,279773.0,33.9685,34.0062,33.912,33.9873,279773.0
2022-08-03 12:15:00,36.09,36.1,36.02,36.05,378483.0,33.9873,33.9968,33.9214,33.9497,378483.0
2022-08-03 12:20:00,36.05,36.13,36.04,36.08,306855.0,33.9497,34.025,33.9403,33.9779,306855.0
2022-08-03 12:25:00,36.08,36.09,36.03,36.08,255440.0,33.9779,33.9873,33.9308,33.9779,255440.0
2022-08-03 12:30:00,36.08,36.2,36.07,36.2,371186.0,33.9779,34.0909,33.9685,34.0909,371186.0
2022-08-03 12:35:00,36.19,36.21,36.14,36.16,267691.0,34.0815,34.1004,34.0344,34.0533,267691.0
2022-08-03 12:40:00,36.16,36.25,36.14,36.24,412060.0,34.0533,34.138,34.0344,34.1286,412060.0
2022-08-03 12:45:00,36.23,36.28,36.23,36.27,334340.0,34.1192,34.1663,34.1192,34.1569,334340.0
2022-08-03 12:50:00,36.27,36.33,36.26,36.27,363368.0,34.1569,34.2134,34.1474,34.1569,363368.0
2022-08-03 12:55:00,36.27,36.31,36.23,36.25,285645.0,34.1569,34.1945,34.1192,34.138,285645.0
2022-08-03 13:00:00,36.25,36.31,36.24,36.3,246763.0,34.138,34.1945,34.1286,34.1851,246763.0
2022-08-03 13:05:00,36.3,36.37,36.28,36.37,399935.0,34.1851,34.251,34.1663,34.251,399935.0
2022-08-03 13:10:00,36.36,36.4,36.34,36.39,272910.0,34.2416,34.2793,34.2228,34.2699,272910.0
2022-08-03 13:15:00,36.39,36.4,36.35,36.37,320027.0,34.2699,34.2793,34.2322,34.251,320027.0
2022-08-03 13:20:00,36.36,36.37,36.31,36.34,355901.0,34.2416,34.251,34.1945,34.2228,355901.0
2022-08-03 13:25:00,36.34,36.38,36.32,36.36,184650.0,34.2228,34.2604,34.2039,34.2416,184650.0
2022-08-03 13:30:00,36.36,36.42,36.31,36.41,311050.0,34.2416,34.2981,34.1945,34.2887,311050.0
2022-08-03 13:35:00,36.41,36.44,36.35,36.37,243158.0,34.2887,34.317,34.2322,34.251,243158.0
2022-08-03 13:40:00,36.37,36.39,36.32,36.35,291198.0,34.251,34.2699,34.2039,34.2322,291198.0
2022-08-03 13:45:00,36.36,36.38,36.31,36.38,187580.0,34.2416,34.2604,34.1945,34.2604,187580.0
2022-08-03 13:50:00,36.38,36.4,36.36,36.39,207506.0,34.2604,34.2793,34.2416,34.2699,207506.0
2022-08-03 13:55:00,36.39,36.4,36.3,36.34,270226.0,34.2699,34.2793,34.1851,34.2228,270226.0
2022-08-03 14:00:00,36.34,36.36,36.29,36.34,238238.0,34.2228,34.2416,34.1757,34.2228,238238.0
2022-08-03 14:05:00,36.34,36.37,36.3,36.33,237967.0,34.2228,34.251,34.1851,34.2134,237967.0
2022-08-03 14:10:00,36.33,36.38,36.32,36.36,254371.0,34.2134,34.2604,34.2039,34.2416,254371.0
2022-08-03 14:15:00,36.37,36.43,36.35,36.42,198871.0,34.251,34.3075,34.2322,34.2981,198871.0
2022-08-03 14:20:00,36.43,36.48,36.41,36.47,369993.0,34.3075,34.3546,34.2887,34.3452,369993.0
2022-08-03 14:25:00,36.47,36.48,36.4,36.4,253382.0,34.3452,34.3546,34.2793,34.2793,253382.0
2022-08-03 14:30:00,36.4,36.47,36.37,36.45,851303.0,34.2793,34.3452,34.251,34.3264,851303.0
2022-08-03 14:35:00,36.45,36.5,36.44,36.45,372846.0,34.3264,34.3735,34.317,34.3264,372846.0
2022-08-03 14:40:00,36.45,36.46,36.39,36.43,336825.0,34.3264,34.3358,34.2699,34.3075,336825.0
2022-08-03 14:45:00,36.43,36.49,36.41,36.47,209260.0,34.3075,34.364,34.2887,34.3452,209260.0
2022-08-03 14:50:00,36.47,36.48,36.44,36.48,251540.0,34.3452,34.3546,34.317,34.3546,251540.0
2022-08-03 14:55:00,36.48,36.49,36.46,36.46,331394.0,34.3546,34.364,34.3358,34.3358,331394.0
2022-08-03 15:00:00,36.46,36.47,36.41,36.47,312861.0,34.3358,34.3452,34.2887,34.3452,312861.0
2022-08-03 15:05:00,36.47,36.49,36.44,36.47,401407.0,34.3452,34.364,34.317,34.3452,401407.0
2022-08-03 15:10:00,36.47,36.48,36.41,36.45,288232.0,34.3452,34.3546,34.2887,34.3264,288232.0
2022-08-03 15:15:00,36.45,36.46,36.37,36.41,459552.0,34.3264,34.3358,34.251,34.2887,459552.0
2022-08-03 15:20:00,36.41,36.45,36.4,36.43,387002.0,34.2887,34.3264,34.2793,34.3075,387002.0
2022-08-03 15:25:00,36.42,36.45,36.4,36.43,320829.0,34.2981,34.3264,34.2793,34.3075,320829.0
2022-08-03 15:30:00,36.44,36.51,36.42,36.5,820953.0,34.317,34.3829,34.2981,34.3735,820953.0
2022-08-03 15:35:00,36.5,36.53,36.49,36.51,516167.0,34.3735,34.4017,34.364,34.3829,516167.0
2022-08-03 15:40:00,36.51,36.57,36.5,36.57,590832.0,34.3829,34.4394,34.3735,34.4394,590832.0
2022-08-03 15:45:00,36.57,36.57,36.45,36.47,724384.0,34.4394,34.4394,34.3264,34.3452,724384.0
2022-08-03 15:50:00,36.47,36.59,36.47,36.57,1285569.0,34.3452,34.4582,34.3452,34.4394,1285569.0
2022-08-03 15:55:00,36.57,36.58,36.48,36.51,2821447.0,34.4394,34.4488,34.3546,34.3829,2821447.0
2022-08-04 09:30:00,36.01,36.1,35.72,35.86,2038699.0,34.2591,34.3447,33.9832,34.1164,2038699.0
2022-08-04 09:35:00,35.85,35.98,35.72,35.84,895350.0,34.1069,34.2306,33.9832,34.0974,895350.0
2022-08-04 09:40:00,35.83,35.88,35.76,35.79,1004834.0,34.0879,34.1354,34.0213,34.0498,1004834.0
2022-08-04 09:45:00,35.78,35.79,35.7,35.77,1254202.0,34.0403,34.0498,33.9642,34.0308,1254202.0
2022-08-04 09:50:00,35.77,35.82,35.65,35.72,1136735.0,34.0308,34.0784,33.9166,33.9832,1136735.0
2022-08-04 09:55:00,35.72,35.73,35.61,35.62,873916.0,33.9832,33.9927,33.8786,33.8881,873916.0
2022-08-04 10:00:00,35.62,35.76,35.61,35.7,806859.0,33.8881,34.0213,33.8786,33.9642,806859.0
2022-08-04 10:05:00,35.7,35.72,35.66,35.68,558461.0,33.9642,33.9832,33.9261,33.9452,558461.0
2022-08-04 10:10:00,35.68,35.72,35.63,35.68,462257.0,33.9452,33.9832,33.8976,33.9452,462257.0
2022-08-04 10:15:00,35.67,35.71,35.52,35.61,1249466.0,33.9356,33.9737,33.7929,33.8786,1249466.0
2022-08-04 10:20:00,35.61,35.68,35.56,35.66,416857.0,33.8786,33.9452,33.831,33.9261,416857.0
2022-08-04 10:25:00,35.66,35.72,35.64,35.64,521279.0,33.9261,33.9832,33.9071,33.9071,521279.0
2022-08-04 10:30:00,35.65,35.67,35.6,35.61,437851.0,33.9166,33.9356,33.869,33.8786,437851.0
2022-08-04 10:35:00,35.61,35.61,35.52,35.54,569888.0,33.8786,33.8786,33.7929,33.812,569888.0
2022-08-04 10:40:00,35.54,35.55,35.51,35.54,638806.0,33.812,33.8215,33.7834,33.812,638806.0
2022-08-04 10:45:00,35.54,35.59,35.52,35.56,617070.0,33.812,33.8595,33.7929,33.831,617070.0
2022-08-04 10:50:00,35.55,35.57,35.53,35.54,570396.0,33.8215,33.8405,33.8025,33.812,570396.0
2022-08-04 10:55:00,35.54,35.57,35.53,35.54,669034.0,33.812,33.8405,33.8025,33.812,669034.0
2022-08-04 11:00:00,35.54,35.55,35.44,35.45,1324748.0,33.812,33.8215,33.7168,33.7263,1324748.0
2022-08-04 11:05:00,35.44,35.53,35.44,35.48,671500.0,33.7168,33.8025,33.7168,33.7549,671500.0
2022-08-04 11:10:00,35.48,35.5,35.42,35.43,625346.0,33.7549,33.7739,33.6978,33.7073,625346.0
2022-08-04 11:15:00,35.43,35.48,35.38,35.47,708504.0,33.7073,33.7549,33.6597,33.7454,708504.0
2022-08-04 11:20:00,35.47,35.52,35.4,35.41,580783.0,33.7454,33.7929,33.6788,33.6883,580783.0
2022-08-04 11:25:00,35.41,35.44,35.39,35.41,505603.0,33.6883,33.7168,33.6693,33.6883,505603.0
2022-08-04 11:30:00,35.41,35.48,35.39,35.4,1014285.0,33.6883,33.7549,33.6693,33.6788,1014285.0
2022-08-04 11:35:00,35.41,35.43,35.36,35.37,801443.0,33.6883,33.7073,33.6407,33.6502,801443.0
2022-08-04 11:40:00,35.37,35.45,35.36,35.43,486204.0,33.6502,33.7263,33.6407,33.7073,486204.0
2022-08-04 11:45:00,35.44,35.52,35.43,35.49,1051816.0,33.7168,33.7929,33.7073,33.7644,1051816.0
2022-08-04 11:50:00,35.5,35.54,35.49,35.52,1027182.0,33.7739,33.812,33.7644,33.7929,1027182.0
2022-08-04 11:55:00,35.52,35.54,35.51,35.52,325190.0,33.7929,33.812,33.7834,33.7929,325190.0
2022-08-04 12:00:00,35.53,35.53,35.48,35.48,607777.0,33.8025,33.8025,33.7549,33.7549,607777.0
2022-08-04 12:05:00,35.48,35.55,35.47,35.51,556694.0,33.7549,33.8215,33.7454,33.7834,556694.0
2022-08-04 12:10:00,35.51,35.53,35.48,35.51,402017.0,33.7834,33.8025,33.7549,33.7834,402017.0
2022-08-04 12:15:00,35.51,35.52,35.46,35.47,296286.0,33.7834,33.7929,33.7359,33.7454,296286.0
2022-08-04 12:20:00,35.47,35.48,35.44,35.48,352764.0,33.7454,33.7549,33.7168,33.7549,352764.0
2022-08-04 12:25:00,35.48,35.48,35.45,35.47,182402.0,33.7549,33.7549,33.7263,33.7454,182402.0
2022-08-04 12:30:00,35.47,35.47,35.4,35.42,361019.0,33.7454,33.7454,33.6788,33.6978,361019.0
2022-08-04 12:35:00,35.43,35.43,35.41,35.43,206777.0,33.7073,33.7073,33.6883,33.7073,206777.0
2022-08-04 12:40:00,35.43,35.48,35.42,35.47,333085.0,33.7073,33.7549,33.6978,33.7454,333085.0
2022-08-04 12:45:00,35.48,35.5,35.39,35.4,635083.0,33.7549,33.7739,33.6693,33.6788,635083.0
2022-08-04 12:50:00,35.41,35.43,35.39,35.41,289344.0,33.6883,33.7073,33.6693,33.6883,289344.0
2022-08-04 12:55:00,35.41,35.41,35.38,35.39,315228.0,33.6883,33.6883,33.6597,33.6693,315228.0
2022-08-04 13:00:00,35.39,35.47,35.39,35.43,287704.0,33.6693,33.7454,33.6693,33.7073,287704.0
2022-08-04 13:05:00,35.43,35.47,35.43,35.47,452039.0,33.7073,33.7454,33.7073,33.7454,452039.0
2022-08-04 13:10:00,35.47,35.48,35.45,35.47,209272.0,33.7454,33.7549,33.7263,33.7454,209272.0
2022-08-04 13:15:00,35.47,35.54,35.47,35.52,389776.0,33.7454,33.812,33.7454,33.7929,389776.0
2022-08-04 13:20:00,35.52,35.53,35.49,35.51,355359.0,33.7929,33.8025,33.7644,33.7834,355359.0
2022-08-04 13:25:00,35.51,35.52,35.48,35.48,241654.0,33.7834,33.7929,33.7549,33.7549,241654.0
2022-08-04 13:30:00,35.48,35.52,35.48,35.52,243215.0,33.7549,33.7929,33.7549,33.7929,243215.0
2022-08-04 13:35:00,35.52,35.54,35.5,35.51,202714.0,33.7929,33.812,33.7739,33.7834,202714.0
2022-08-04 13:40:00,35.5,35.51,35.46,35.51,346603.0,33.7739,33.7834,33.7359,33.7834,346603.0
2022-08-04 13:45:00,35.51,35.58,35.5,35.55,256493.0,33.7834,33.85,33.7739,33.8215,256493.0
2022-08-04 13:50:00,35.55,35.56,35.5,35.53,297517.0,33.8215,33.831,33.7739,33.8025,297517.0
2022-08-04 13:55:00,35.53,35.57,35.5,35.55,312474.0,33.8025,33.8405,33.7739,33.8215,312474.0
2022-08-04 14:00:00,35.55,35.58,35.52,35.58,325513.0,33.8215,33.85,33.7929,33.85,325513.0
2022-08-04 14:05:00,35.58,35.62,35.54,35.55,320968.0,33.85,33.8881,33.812,33.8215,320968.0
2022-08-04 14:10:00,35.55,35.58,35.51,35.57,262110.0,33.8215,33.85,33.7834,33.8405,262110.0
2022-08-04 14:15:00,35.56,35.63,35.56,35.63,293781.0,33.831,33.8976,33.831,33.8976,293781.0
2022-08-04 14:20:00,35.63,35.65,35.61,35.62,320580.0,33.8976,33.9166,33.8786,33.8881,320580.0
2022-08-04 14:25:00,35.62,35.66,35.61,35.64,334172.0,33.8881,33.9261,33.8786,33.9071,334172.0
2022-08-04 14:30:00,35.65,35.66,35.63,35.63,220029.0,33.9166,33.9261,33.8976,33.8976,220029.0
2022-08-04 14:35:00,35.64,35.65,35.56,35.59,384553.0,33.9071,33.9166,33.831,33.8595,384553.0
2022-08-04 14:40:00,35.59,35.61,35.54,35.61,243538.0,33.8595,33.8786,33.812,33.8786,243538.0
2022-08-04 14:45:00,35.61,35.62,35.58,35.59,184660.0,33.8786,33.8881,33.85,33.8595,184660.0
2022-08-04 14:50:00,35.59,35.63,35.58,35.61,333134.0,33.8595,33.8976,33.85,33.8786,333134.0
2022-08-04 14:55:00,35.62,35.64,35.6,35.63,191113.0,33.8881,33.9071,33.869,33.8976,191113.0
2022-08-04 15:00:00,35.62,35.63,35.58,35.63,218094.0,33.8881,33.8976,33.85,33.8976,218094.0
2022-08-04 15:05:00,35.62,35.65,35.59,35.63,201786.0,33.8881,33.9166,33.8595,33.8976,201786.0
2022-08-04 15:10:00,35.64,35.71,35.63,35.68,600670.0,33.9071,33.9737,33.8976,33.9452,600670.0
2022-08-04 15:15:00,35.68,35.69,35.64,35.67,272126.0,33.9452,33.9547,33.9071,33.9356,272126.0
2022-08-04 15:20:00,35.66,35.67,35.62,35.64,239488.0,33.9261,33.9356,33.8881,33.9071,239488.0
2022-08-04 15:25:00,35.63,35.64,35.61,35.63,228758.0,33.8976,33.9071,33.8786,33.8976,228758.0
2022-08-04 15:30:00,35.63,35.63,35.55,35.55,434023.0,33.8976,33.8976,33.8215,33.8215,434023.0
2022-08-04 15:35:00,35.55,35.61,35.55,35.59,406847.0,33.8215,33.8786,33.8215,33.8595,406847.0
2022-08-04 15:40:00,35.59,35.64,35.58,35.62,530795.0,33.8595,33.9071,33.85,33.8881,530795.0
2022-08-04 15:45:00,35.63,35.65,35.61,35.65,589848.0,33.8976,33.9166,33.8786,33.9166,589848.0
2022-08-04 15:50:00,35.65,35.68,35.6,35.62,1063512.0,33.9166,33.9452,33.869,33.8881,1063512.0
2022-08-04 15:55:00,35.63,35.7,35.6,35.67,1504000.0,33.8976,33.9642,33.869,33.9356,1504000.0
2022-08-05 09:30:00,35.36,35.47,35.18,35.38,1717022.0,33.6407,33.7454,33.4695,33.6597,1717022.0
2022-08-05 09:35:00,35.38,35.59,35.37,35.59,471186.0,33.6597,33.8595,33.6502,33.8595,471186.0
2022-08-05 09:40:00,35.59,35.66,35.49,35.56,356539.0,33.8595,33.9261,33.7644,33.831,356539.0
2022-08-05 09:45:00,35.57,35.61,35.49,35.57,229686.0,33.8405,33.8786,33.7644,33.8405,229686.0
2022-08-05 09:50:00,35.57,35.64,35.53,35.6,268744.0,33.8405,33.9071,33.8025,33.869,268744.0
2022-08-05 09:55:00,35.6,35.64,35.54,35.54,396159.0,33.869,33.9071,33.812,33.812,396159.0
2022-08-05 10:00:00,35.54,35.64,35.5,35.6,482652.0,33.812,33.9071,33.7739,33.869,482652.0
2022-08-05 10:05:00,35.59,35.61,35.47,35.55,504661.0,33.8595,33.8786,33.7454,33.8215,504661.0
2022-08-05 10:10:00,35.55,35.63,35.52,35.61,376164.0,33.8215,33.8976,33.7929,33.8786,376164.0
2022-08-05 10:15:00,35.62,35.68,35.6,35.61,489690.0,33.8881,33.9452,33.869,33.8786,489690.0
2022-08-05 10:20:00,35.62,35.67,35.59,35.63,313771.0,33.8881,33.9356,33.8595,33.8976,313771.0
2022-08-05 10:25:00,35.63,35.69,35.47,35.5,451682.0,33.8976,33.9547,33.7454,33.7739,451682.0
2022-08-05 10:30:00,35.51,35.56,35.45,35.51,595762.0,33.7834,33.831,33.7263,33.7834,595762.0
2022-08-05 10:35:00,35.51,35.53,35.47,35.52,643301.0,33.7834,33.8025,33.7454,33.7929,643301.0
2022-08-05 10:40:00,35.51,35.51,35.43,35.46,340670.0,33.7834,33.7834,33.7073,33.7359,340670.0
2022-08-05 10:45:00,35.46,35.49,35.42,35.43,339604.0,33.7359,33.7644,33.6978,33.7073,339604.0
2022-08-05 10:50:00,35.44,35.46,35.39,35.41,532001.0,33.7168,33.7359,33.6693,33.6883,532001.0
2022-08-05 10:55:00,35.41,35.43,35.37,35.38,381603.0,33.6883,33.7073,33.6502,33.6597,381603.0
2022-08-05 11:00:00,35.38,35.39,35.31,35.36,535714.0,33.6597,33.6693,33.5932,33.6407,535714.0
2022-08-05 11:05:00,35.36,35.43,35.35,35.43,323931.0,33.6407,33.7073,33.6312,33.7073,323931.0
2022-08-05 11:10:00,35.42,35.43,35.35,35.37,211413.0,33.6978,33.7073,33.6312,33.6502,211413.0
2022-08-05 11:15:00,35.36,35.39,35.31,35.36,356318.0,33.6407,33.6693,33.5932,33.6407,356318.0
2022-08-05 11:20:00,35.36,35.39,35.3,35.3,328883.0,33.6407,33.6693,33.5836,33.5836,328883.0
2022-08-05 11:25:00,35.3,35.33,35.2,35.21,583256.0,33.5836,33.6122,33.4885,33.498,583256.0
2022-08-05 11:30:00,35.22,35.38,35.2,35.37,354492.0,33.5075,33.6597,33.4885,33.6502,354492.0
2022-08-05 11:35:00,35.37,35.4,35.31,35.33,272929.0,33.6502,33.6788,33.5932,33.6122,272929.0
2022-08-05 11:40:00,35.33,35.35,35.26,35.27,253865.0,33.6122,33.6312,33.5456,33.5551,253865.0
2022-08-05 11:45:00,35.27,35.27,35.21,35.23,417646.0,33.5551,33.5551,33.498,33.517,417646.0
2022-08-05 11:50:00,35.23,35.26,35.22,35.22,346927.0,33.517,33.5456,33.5075,33.5075,346927.0
2022-08-05 11:55:00,35.23,35.23,35.19,35.21,541698.0,33.517,33.517,33.479,33.498,541698.0
2022-08-05 12:00:00,35.21,35.27,35.2,35.26,419653.0,33.498,33.5551,33.4885,33.5456,419653.0
2022-08-05 12:05:00,35.26,35.29,35.22,35.27,411656.0,33.5456,33.5741,33.5075,33.5551,411656.0
2022-08-05 12:10:00,35.27,35.35,35.26,35.3,263327.0,33.5551,33.6312,33.5456,33.5836,263327.0
2022-08-05 12:15:00,35.3,35.36,35.29,35.35,166420.0,33.5836,33.6407,33.5741,33.6312,166420.0
2022-08-05 12:20:00,35.35,35.36,35.3,35.31,138145.0,33.6312,33.6407,33.5836,33.5932,138145.0
2022-08-05 12:25:00,35.32,35.38,35.31,35.37,229843.0,33.6027,33.6597,33.5932,33.6502,229843.0
2022-08-05 12:30:00,35.38,35.38,35.26,35.27,238975.0,33.6597,33.6597,33.5456,33.5551,238975.0
2022-08-05 12:35:00,35.27,35.29,35.25,35.27,160712.0,33.5551,33.5741,33.5361,33.5551,160712.0
2022-08-05 12:40:00,35.28,35.33,35.26,35.31,223327.0,33.5646,33.6122,33.5456,33.5932,223327.0
2022-08-05 12:45:00,35.32,35.34,35.29,35.33,236240.0,33.6027,33.6217,33.5741,33.6122,236240.0
2022-08-05 12:50:00,35.32,35.41,35.32,35.4,406280.0,33.6027,33.6883,33.6027,33.6788,406280.0
2022-08-05 12:55:00,35.4,35.45,35.37,35.41,256974.0,33.6788,33.7263,33.6502,33.6883,256974.0
2022-08-05 13:00:00,35.41,35.42,35.36,35.39,220934.0,33.6883,33.6978,33.6407,33.6693,220934.0
2022-08-05 13:05:00,35.4,35.42,35.38,35.41,252968.0,33.6788,33.6978,33.6597,33.6883,252968.0
2022-08-05 13:10:00,35.41,35.44,35.41,35.41,238985.0,33.6883,33.7168,33.6883,33.6883,238985.0
2022-08-05 13:15:00,35.41,35.45,35.4,35.41,280981.0,33.6883,33.7263,33.6788,33.6883,280981.0
2022-08-05 13:20:00,35.4,35.41,35.37,35.41,226170.0,33.6788,33.6883,33.6502,33.6883,226170.0
2022-08-05 13:25:00,35.4,35.43,35.38,35.38,193259.0,33.6788,33.7073,33.6597,33.6597,193259.0
2022-08-05 13:30:00,35.39,35.44,35.38,35.44,254342.0,33.6693,33.7168,33.6597,33.7168,254342.0
2022-08-05 13:35:00,35.43,35.48,35.43,35.48,351529.0,33.7073,33.7549,33.7073,33.7549,351529.0
2022-08-05 13:40:00,35.47,35.48,35.4,35.41,222297.0,33.7454,33.7549,33.6788,33.6883,222297.0
2022-08-05 13:45:00,35.41,35.42,35.35,35.35,250792.0,33.6883,33.6978,33.6312,33.6312,250792.0
2022-08-05 13:50:00,35.36,35.36,35.3,35.32,326861.0,33.6407,33.6407,33.5836,33.6027,326861.0
2022-08-05 13:55:00,35.32,35.33,35.28,35.3,235643.0,33.6027,33.6122,33.5646,33.5836,235643.0
2022-08-05 14:00:00,35.3,35.31,35.27,35.29,331368.0,33.5836,33.5932,33.5551,33.5741,331368.0
2022-08-05 14:05:00,35.29,35.29,35.26,35.27,189696.0,33.5741,33.5741,33.5456,33.5551,189696.0
2022-08-05 14:10:00,35.26,35.27,35.23,35.24,347065.0,33.5456,33.5551,33.517,33.5266,347065.0
2022-08-05 14:15:00,35.24,35.29,35.23,35.27,261142.0,33.5266,33.5741,33.517,33.5551,261142.0
2022-08-05 14:20:00,35.27,35.31,35.26,35.3,217503.0,33.5551,33.5932,33.5456,33.5836,217503.0
2022-08-05 14:25:00,35.29,35.3,35.21,35.21,282427.0,33.5741,33.5836,33.498,33.498,282427.0
2022-08-05 14:30:00,35.22,35.29,35.2,35.29,379371.0,33.5075,33.5741,33.4885,33.5741,379371.0
2022-08-05 14:35:00,35.28,35.32,35.27,35.3,199647.0,33.5646,33.6027,33.5551,33.5836,199647.0
2022-08-05 14:40:00,35.29,35.32,35.27,35.3,273981.0,33.5741,33.6027,33.5551,33.5836,273981.0
2022-08-05 14:45:00,35.3,35.33,35.29,35.3,221139.0,33.5836,33.6122,33.5741,33.5836,221139.0
2022-08-05 14:50:00,35.3,35.31,35.26,35.28,232613.0,33.5836,33.5932,33.5456,33.5646,232613.0
2022-08-05 14:55:00,35.29,35.29,35.22,35.25,328412.0,33.5741,33.5741,33.5075,33.5361,328412.0
2022-08-05 15:00:00,35.25,35.29,35.25,35.29,223063.0,33.5361,33.5741,33.5361,33.5741,223063.0
2022-08-05 15:05:00,35.28,35.32,35.25,35.31,213005.0,33.5646,33.6027,33.5361,33.5932,213005.0
2022-08-05 15:10:00,35.31,35.36,35.31,35.33,634381.0,33.5932,33.6407,33.5932,33.6122,634381.0
2022-08-05 15:15:00,35.33,35.37,35.31,35.32,260997.0,33.6122,33.6502,33.5932,33.6027,260997.0
2022-08-05 15:20:00,35.32,35.33,35.28,35.32,202891.0,33.6027,33.6122,33.5646,33.6027,202891.0
2022-08-05 15:25:00,35.32,35.36,35.31,35.36,249126.0,33.6027,33.6407,33.5932,33.6407,249126.0
2022-08-05 15:30:00,35.36,35.37,35.33,35.36,257230.0,33.6407,33.6502,33.6122,33.6407,257230.0
2022-08-05 15:35:00,35.37,35.39,35.35,35.36,226894.0,33.6502,33.6693,33.6312,33.6407,226894.0
2022-08-05 15:40:00,35.35,35.41,35.35,35.41,393933.0,33.6312,33.6883,33.6312,33.6883,393933.0
2022-08-05 15:45:00,35.4,35.47,35.38,35.41,755132.0,33.6788,33.7454,33.6597,33.6883,755132.0
2022-08-05 15:50:00,35.41,35.45,35.32,35.35,1075208.0,33.6883,33.7263,33.6027,33.6312,1075208.0
2022-08-05 15:55:00,35.36,35.41,35.35,35.39,1702544.0,33.6407,33.6883,33.6312,33.6693,1702544.0
2022-08-08 09:30:00,35.36,35.54,35.26,35.49,1324184.0,33.6407,33.812,33.5456,33.7644,1324184.0
2022-08-08 09:35:00,35.49,35.66,35.49,35.58,737338.0,33.7644,33.9261,33.7644,33.85,737338.0
2022-08-08 09:40:00,35.58,35.66,35.53,35.59,603667.0,33.85,33.9261,33.8025,33.8595,603667.0
2022-08-08 09:45:00,35.59,35.63,35.49,35.55,543278.0,33.8595,33.8976,33.7644,33.8215,543278.0
2022-08-08 09:50:00,35.55,35.67,35.51,35.6,871976.0,33.8215,33.9356,33.7834,33.869,871976.0
2022-08-08 09:55:00,35.61,35.64,35.52,35.53,566871.0,33.8786,33.9071,33.7929,33.8025,566871.0
2022-08-08 10:00:00,35.54,35.8,35.54,35.8,1325337.0,33.812,34.0593,33.812,34.0593,1325337.0
2022-08-08 10:05:00,35.8,35.85,35.72,35.8,636153.0,34.0593,34.1069,33.9832,34.0593,636153.0
2022-08-08 10:10:00,35.81,35.9,35.79,35.85,479519.0,34.0688,34.1545,34.0498,34.1069,479519.0
2022-08-08 10:15:00,35.85,35.88,35.81,35.84,344789.0,34.1069,34.1354,34.0688,34.0974,344789.0
2022-08-08 10:20:00,35.84,35.96,35.84,35.94,491900.0,34.0974,34.2115,34.0974,34.1925,491900.0
2022-08-08 10:25:00,35.93,35.95,35.85,35.89,752635.0,34.183,34.202,34.1069,34.1449,752635.0
2022-08-08 10:30:00,35.88,35.88,35.71,35.72,400605.0,34.1354,34.1354,33.9737,33.9832,400605.0
2022-08-08 10:35:00,35.71,35.83,35.61,35.8,523803.0,33.9737,34.0879,33.8786,34.0593,523803.0
2022-08-08 10:40:00,35.8,35.86,35.78,35.82,333525.0,34.0593,34.1164,34.0403,34.0784,333525.0
2022-08-08 10:45:00,35.82,35.83,35.55,35.57,913020.0,34.0784,34.0879,33.8215,33.8405,913020.0
2022-08-08 10:50:00,35.57,35.6,35.52,35.54,438442.0,33.8405,33.869,33.7929,33.812,438442.0
2022-08-08 10:55:00,35.54,35.58,35.46,35.46,891071.0,33.812,33.85,33.7359,33.7359,891071.0
2022-08-08 11:00:00,35.47,35.61,35.46,35.59,492128.0,33.7454,33.8786,33.7359,33.8595,492128.0
2022-08-08 11:05:00,35.6,35.61,35.54,35.61,307235.0,33.869,33.8786,33.812,33.8786,307235.0
2022-08-08 11:10:00,35.6,35.64,35.52,35.53,248105.0,33.869,33.9071,33.7929,33.8025,248105.0
2022-08-08 11:15:00,35.52,35.53,35.38,35.4,435043.0,33.7929,33.8025,33.6597,33.6788,435043.0
2022-08-08 11:20:00,35.39,35.47,35.36,35.47,496306.0,33.6693,33.7454,33.6407,33.7454,496306.0
2022-08-08 11:25:00,35.47,35.49,35.4,35.44,232538.0,33.7454,33.7644,33.6788,33.7168,232538.0
2022-08-08 11:30:00,35.45,35.49,35.41,35.43,279821.0,33.7263,33.7644,33.6883,33.7073,279821.0
2022-08-08 11:35:00,35.43,35.47,35.31,35.33,315343.0,33.7073,33.7454,33.5932,33.6122,315343.0
2022-08-08 11:40:00,35.32,35.37,35.22,35.27,831329.0,33.6027,33.6502,33.5075,33.5551,831329.0
2022-08-08 11:45:00,35.26,35.33,35.25,35.27,312138.0,33.5456,33.6122,33.5361,33.5551,312138.0
2022-08-08 11:50:00,35.27,35.4,35.26,35.37,363924.0,33.5551,33.6788,33.5456,33.6502,363924.0
2022-08-08 11:55:00,35.37,35.42,35.36,35.38,232422.0,33.6502,33.6978,33.6407,33.6597,232422.0
2022-08-08 12:00:00,35.38,35.45,35.37,35.42,279117.0,33.6597,33.7263,33.6502,33.6978,279117.0
2022-08-08 12:05:00,35.42,35.42,35.3,35.33,278320.0,33.6978,33.6978,33.5836,33.6122,278320.0
2022-08-08 12:10:00,35.33,35.36,35.25,35.27,395297.0,33.6122,33.6407,33.5361,33.5551,395297.0
2022-08-08 12:15:00,35.27,35.29,35.2,35.22,350271.0,33.5551,33.5741,33.4885,33.5075,350271.0
2022-08-08 12:20:00,35.22,35.28,35.2,35.21,398335.0,33.5075,33.5646,33.4885,33.498,398335.0
2022-08-08 12:25:00,35.21,35.31,35.2,35.23,619035.0,33.498,33.5932,33.4885,33.517,619035.0
2022-08-08 12:30:00,35.22,35.3,35.21,35.29,301238.0,33.5075,33.5836,33.498,33.5741,301238.0
2022-08-08 12:35:00,35.28,35.32,35.23,35.3,206275.0,33.5646,33.6027,33.517,33.5836,206275.0
2022-08-08 12:40:00,35.3,35.39,35.29,35.38,256713.0,33.5836,33.6693,33.5741,33.6597,256713.0
2022-08-08 12:45:00,35.38,35.4,35.33,35.37,216355.0,33.6597,33.6788,33.6122,33.6502,216355.0
2022-08-08 12:50:00,35.37,35.44,35.37,35.41,236725.0,33.6502,33.7168,33.6502,33.6883,236725.0
2022-08-08 12:55:00,35.41,35.42,35.36,35.39,215732.0,33.6883,33.6978,33.6407,33.6693,215732.0
2022-08-08 13:00:00,35.38,35.4,35.36,35.38,206377.0,33.6597,33.6788,33.6407,33.6597,206377.0
2022-08-08 13:05:00,35.39,35.4,35.37,35.39,192305.0,33.6693,33.6788,33.6502,33.6693,192305.0
2022-08-08 13:10:00,35.39,35.48,35.37,35.45,312958.0,33.6693,33.7549,33.6502,33.7263,312958.0
2022-08-08 13:15:00,35.45,35.56,35.44,35.49,607520.0,33.7263,33.831,33.7168,33.7644,607520.0
2022-08-08 13:20:00,35.49,35.49,35.39,35.45,180420.0,33.7644,33.7644,33.6693,33.7263,180420.0
2022-08-08 13:25:00,35.45,35.48,35.42,35.42,186167.0,33.7263,33.7549,33.6978,33.6978,186167.0
2022-08-08 13:30:00,35.43,35.47,35.42,35.43,289062.0,33.7073,33.7454,33.6978,33.7073,289062.0
2022-08-08 13:35:00,35.43,35.43,35.36,35.38,287813.0,33.7073,33.7073,33.6407,33.6597,287813.0
2022-08-08 13:40:00,35.38,35.42,35.36,35.41,230781.0,33.6597,33.6978,33.6407,33.6883,230781.0
2022-08-08 13:45:00,35.42,35.42,35.37,35.4,194354.0,33.6978,33.6978,33.6502,33.6788,194354.0
2022-08-08 13:50:00,35.4,35.41,35.37,35.4,163844.0,33.6788,33.6883,33.6502,33.6788,163844.0
2022-08-08 13:55:00,35.4,35.42,35.39,35.39,211614.0,33.6788,33.6978,33.6693,33.6693,211614.0
2022-08-08 14:00:00,35.4,35.4,35.32,35.32,286420.0,33.6788,33.6788,33.6027,33.6027,286420.0
2022-08-08 14:05:00,35.33,35.43,35.3,35.43,419242.0,33.6122,33.7073,33.5836,33.7073,419242.0
2022-08-08 14:10:00,35.43,35.48,35.41,35.46,270866.0,33.7073,33.7549,33.6883,33.7359,270866.0
2022-08-08 14:15:00,35.47,35.48,35.43,35.48,248017.0,33.7454,33.7549,33.7073,33.7549,248017.0
2022-08-08 14:20:00,35.48,35.48,35.36,35.37,185630.0,33.7549,33.7549,33.6407,33.6502,185630.0
2022-08-08 14:25:00,35.36,35.41,35.36,35.39,401371.0,33.6407,33.6883,33.6407,33.6693,401371.0
2022-08-08 14:30:00,35.39,35.4,35.3,35.31,311015.0,33.6693,33.6788,33.5836,33.5932,311015.0
2022-08-08 14:35:00,35.32,35.33,35.27,35.3,244590.0,33.6027,33.6122,33.5551,33.5836,244590.0
2022-08-08 14:40:00,35.3,35.33,35.28,35.3,158725.0,33.5836,33.6122,33.5646,33.5836,158725.0
2022-08-08 14:45:00,35.3,35.33,35.27,35.3,201598.0,33.5836,33.6122,33.5551,33.5836,201598.0
2022-08-08 14:50:00,35.3,35.31,35.25,35.27,180893.0,33.5836,33.5932,33.5361,33.5551,180893.0
2022-08-08 14:55:00,35.27,35.32,35.26,35.29,252141.0,33.5551,33.6027,33.5456,33.5741,252141.0
2022-08-08 15:00:00,35.3,35.32,35.27,35.27,311339.0,33.5836,33.6027,33.5551,33.5551,311339.0
2022-08-08 15:05:00,35.27,35.3,35.26,35.27,168668.0,33.5551,33.5836,33.5456,33.5551,168668.0
2022-08-08 15:10:00,35.28,35.3,35.26,35.29,218740.0,33.5646,33.5836,33.5456,33.5741,218740.0
2022-08-08 15:15:00,35.28,35.29,35.23,35.28,258507.0,33.5646,33.5741,33.517,33.5646,258507.0
2022-08-08 15:20:00,35.29,35.31,35.26,35.27,268269.0,33.5741,33.5932,33.5456,33.5551,268269.0
2022-08-08 15:25:00,35.27,35.32,35.27,35.3,245907.0,33.5551,33.6027,33.5551,33.5836,245907.0
2022-08-08 15:30:00,35.29,35.33,35.27,35.32,300071.0,33.5741,33.6122,33.5551,33.6027,300071.0
2022-08-08 15:35:00,35.32,35.35,35.3,35.34,517060.0,33.6027,33.6312,33.5836,33.6217,517060.0
2022-08-08 15:40:00,35.34,35.43,35.34,35.41,390440.0,33.6217,33.7073,33.6217,33.6883,390440.0
2022-08-08 15:45:00,35.42,35.46,35.38,35.39,590481.0,33.6978,33.7359,33.6597,33.6693,590481.0
2022-08-08 15:50:00,35.39,35.42,35.37,35.4,776099.0,33.6693,33.6978,33.6502,33.6788,776099.0
2022-08-08 15:55:00,35.41,35.45,35.3,35.37,2354024.0,33.6883,33.7263,33.5836,33.6502,2354024.0
2022-08-09 09:30:00,35.22,35.3,35.06,35.2,1918433.0,33.5075,33.5836,33.3553,33.4885,1918433.0
2022-08-09 09:35:00,35.2,35.3,35.1,35.11,609540.0,33.4885,33.5836,33.3934,33.4029,609540.0
2022-08-09 09:40:00,35.12,35.17,35.03,35.03,971013.0,33.4124,33.46,33.3268,33.3268,971013.0
2022-08-09 09:45:00,35.04,35.06,34.93,34.94,1216052.0,33.3363,33.3553,33.2316,33.2411,1216052.0
2022-08-09 09:50:00,34.94,34.99,34.84,34.89,835427.0,33.2411,33.2887,33.146,33.1936,835427.0
2022-08-09 09:55:00,34.89,34.9,34.82,34.86,896473.0,33.1936,33.2031,33.127,33.165,896473.0
2022-08-09 10:00:00,34.85,34.9,34.81,34.87,537076.0,33.1555,33.2031,33.1175,33.1745,537076.0
2022-08-09 10:05:00,34.87,34.91,34.81,34.82,514308.0,33.1745,33.2126,33.1175,33.127,514308.0
2022-08-09 10:10:00,34.81,34.92,34.8,34.88,466377.0,33.1175,33.2221,33.1079,33.1841,466377.0
2022-08-09 10:15:00,34.88,34.99,34.85,34.95,657896.0,33.1841,33.2887,33.1555,33.2507,657896.0
2022-08-09 10:20:00,34.95,34.97,34.83,34.85,401310.0,33.2507,33.2697,33.1365,33.1555,401310.0
2022-08-09 10:25:00,34.84,34.92,34.81,34.85,486356.0,33.146,33.2221,33.1175,33.1555,486356.0
2022-08-09 10:30:00,34.86,34.87,34.78,34.8,537809.0,33.165,33.1745,33.0889,33.1079,537809.0
2022-08-09 10:35:00,34.8,34.81,34.72,34.73,786597.0,33.1079,33.1175,33.0318,33.0414,786597.0
2022-08-09 10:40:00,34.74,34.77,34.7,34.73,648006.0,33.0509,33.0794,33.0128,33.0414,648006.0
2022-08-09 10:45:00,34.73,34.83,34.7,34.77,512740.0,33.0414,33.1365,33.0128,33.0794,512740.0
2022-08-09 10:50:00,34.77,34.82,34.72,34.73,411988.0,33.0794,33.127,33.0318,33.0414,411988.0
2022-08-09 10:55:00,34.73,34.76,34.71,34.73,242650.0,33.0414,33.0699,33.0223,33.0414,242650.0
2022-08-09 11:00:00,34.72,34.73,34.58,34.6,1495638.0,33.0318,33.0414,32.8986,32.9177,1495638.0
2022-08-09 11:05:00,34.6,34.67,34.59,34.64,568778.0,32.9177,32.9843,32.9082,32.9557,568778.0
2022-08-09 11:10:00,34.64,34.7,34.62,34.68,330497.0,32.9557,33.0128,32.9367,32.9938,330497.0
2022-08-09 11:15:00,34.69,34.77,34.65,34.73,527791.0,33.0033,33.0794,32.9652,33.0414,527791.0
2022-08-09 11:20:00,34.73,34.75,34.68,34.71,241609.0,33.0414,33.0604,32.9938,33.0223,241609.0
2022-08-09 11:25:00,34.71,34.72,34.67,34.7,454449.0,33.0223,33.0318,32.9843,33.0128,454449.0
2022-08-09 11:30:00,34.71,34.83,34.7,34.73,371086.0,33.0223,33.1365,33.0128,33.0414,371086.0
2022-08-09 11:35:00,34.73,34.74,34.68,34.7,231723.0,33.0414,33.0509,32.9938,33.0128,231723.0
2022-08-09 11:40:00,34.7,34.72,34.59,34.59,465648.0,33.0128,33.0318,32.9082,32.9082,465648.0
2022-08-09 11:45:00,34.59,34.63,34.58,34.58,311177.0,32.9082,32.9462,32.8986,32.8986,311177.0
2022-08-09 11:50:00,34.59,34.59,34.52,34.55,420030.0,32.9082,32.9082,32.8416,32.8701,420030.0
2022-08-09 11:55:00,34.56,34.59,34.51,34.56,286690.0,32.8796,32.9082,32.832,32.8796,286690.0
2022-08-09 12:00:00,34.56,34.6,34.51,34.54,468710.0,32.8796,32.9177,32.832,32.8606,468710.0
2022-08-09 12:05:00,34.54,34.56,34.52,34.53,342510.0,32.8606,32.8796,32.8416,32.8511,342510.0
2022-08-09 12:10:00,34.54,34.55,34.46,34.46,787085.0,32.8606,32.8701,32.7845,32.7845,787085.0
2022-08-09 12:15:00,34.47,34.51,34.45,34.45,478946.0,32.794,32.832,32.775,32.775,478946.0
2022-08-09 12:20:00,34.46,34.5,34.43,34.44,361787.0,32.7845,32.8225,32.7559,32.7655,361787.0
2022-08-09 12:25:00,34.45,34.48,34.41,34.42,352836.0,32.775,32.8035,32.7369,32.7464,352836.0
2022-08-09 12:30:00,34.42,34.47,34.4,34.47,392152.0,32.7464,32.794,32.7274,32.794,392152.0
2022-08-09 12:35:00,34.47,34.5,34.43,34.48,316914.0,32.794,32.8225,32.7559,32.8035,316914.0
2022-08-09 12:40:00,34.48,34.5,34.46,34.48,243834.0,32.8035,32.8225,32.7845,32.8035,243834.0
2022-08-09 12:45:00,34.48,34.49,34.42,34.45,250644.0,32.8035,32.813,32.7464,32.775,250644.0
2022-08-09 12:50:00,34.44,34.45,34.41,34.43,135902.0,32.7655,32.775,32.7369,32.7559,135902.0
2022-08-09 12:55:00,34.43,34.47,34.42,34.45,179575.0,32.7559,32.794,32.7464,32.775,179575.0
2022-08-09 13:00:00,34.45,34.51,34.45,34.49,213970.0,32.775,32.832,32.775,32.813,213970.0
2022-08-09 13:05:00,34.5,34.52,34.46,34.48,204820.0,32.8225,32.8416,32.7845,32.8035,204820.0
2022-08-09 13:10:00,34.48,34.5,34.46,34.49,173458.0,32.8035,32.8225,32.7845,32.813,173458.0
2022-08-09 13:15:00,34.49,34.53,34.47,34.48,226569.0,32.813,32.8511,32.794,32.8035,226569.0
2022-08-09 13:20:00,34.48,34.53,34.48,34.53,179480.0,32.8035,32.8511,32.8035,32.8511,179480.0
2022-08-09 13:25:00,34.52,34.54,34.48,34.54,371596.0,32.8416,32.8606,32.8035,32.8606,371596.0
2022-08-09 13:30:00,34.54,34.56,34.5,34.52,238854.0,32.8606,32.8796,32.8225,32.8416,238854.0
2022-08-09 13:35:00,34.53,34.54,34.48,34.5,205326.0,32.8511,32.8606,32.8035,32.8225,205326.0
2022-08-09 13:40:00,34.5,34.51,34.45,34.5,191883.0,32.8225,32.832,32.775,32.8225,191883.0
2022-08-09 13:45:00,34.5,34.56,34.47,34.54,178533.0,32.8225,32.8796,32.794,32.8606,178533.0
2022-08-09 13:50:00,34.54,34.55,34.52,34.55,185394.0,32.8606,32.8701,32.8416,32.8701,185394.0
2022-08-09 13:55:00,34.55,34.61,34.53,34.6,368889.0,32.8701,32.9272,32.8511,32.9177,368889.0
2022-08-09 14:00:00,34.61,34.65,34.57,34.58,290244.0,32.9272,32.9652,32.8891,32.8986,290244.0
2022-08-09 14:05:00,34.58,34.59,34.54,34.55,170142.0,32.8986,32.9082,32.8606,32.8701,170142.0
2022-08-09 14:10:00,34.56,34.56,34.51,34.51,143164.0,32.8796,32.8796,32.832,32.832,143164.0
2022-08-09 14:15:00,34.52,34.52,34.46,34.47,229546.0,32.8416,32.8416,32.7845,32.794,229546.0
2022-08-09 14:20:00,34.47,34.48,34.42,34.43,311419.0,32.794,32.8035,32.7464,32.7559,311419.0
2022-08-09 14:25:00,34.43,34.46,34.42,34.44,242260.0,32.7559,32.7845,32.7464,32.7655,242260.0
2022-08-09 14:30:00,34.44,34.51,34.43,34.5,303928.0,32.7655,32.832,32.7559,32.8225,303928.0
2022-08-09 14:35:00,34.5,34.54,34.47,34.47,412922.0,32.8225,32.8606,32.794,32.794,412922.0
2022-08-09 14:40:00,34.48,34.49,34.45,34.48,188496.0,32.8035,32.813,32.775,32.8035,188496.0
2022-08-09 14:45:00,34.48,34.56,34.48,34.54,259444.0,32.8035,32.8796,32.8035,32.8606,259444.0
2022-08-09 14:50:00,34.54,34.61,34.54,34.58,310762.0,32.8606,32.9272,32.8606,32.8986,310762.0
2022-08-09 14:55:00,34.59,34.64,34.57,34.59,305878.0,32.9082,32.9557,32.8891,32.9082,305878.0
2022-08-09 15:00:00,34.59,34.66,34.58,34.62,280277.0,32.9082,32.9748,32.8986,32.9367,280277.0
2022-08-09 15:05:00,34.62,34.64,34.61,34.62,256743.0,32.9367,32.9557,32.9272,32.9367,256743.0
2022-08-09 15:10:00,34.62,34.63,34.56,34.57,275470.0,32.9367,32.9462,32.8796,32.8891,275470.0
2022-08-09 15:15:00,34.56,34.64,34.56,34.62,303844.0,32.8796,32.9557,32.8796,32.9367,303844.0
2022-08-09 15:20:00,34.61,34.66,34.6,34.64,350117.0,32.9272,32.9748,32.9177,32.9557,350117.0
2022-08-09 15:25:00,34.64,34.65,34.56,34.58,475207.0,32.9557,32.9652,32.8796,32.8986,475207.0
2022-08-09 15:30:00,34.58,34.61,34.56,34.59,487994.0,32.8986,32.9272,32.8796,32.9082,487994.0
2022-08-09 15:35:00,34.6,34.62,34.57,34.58,366866.0,32.9177,32.9367,32.8891,32.8986,366866.0
2022-08-09 15:40:00,34.58,34.59,34.52,34.52,450101.0,32.8986,32.9082,32.8416,32.8416,450101.0
2022-08-09 15:45:00,34.52,34.57,34.51,34.55,826249.0,32.8416,32.8891,32.832,32.8701,826249.0
2022-08-09 15:50:00,34.55,34.6,34.53,34.55,1181095.0,32.8701,32.9177,32.8511,32.8701,1181095.0
2022-08-09 15:55:00,34.55,34.56,34.51,34.52,2444292.0,32.8701,32.8796,32.832,32.8416,2444292.0
2022-08-10 09:30:00,34.96,35.15,34.78,34.82,1879676.0,33.2602,33.4409,33.0889,33.127,1879676.0
2022-08-10 09:35:00,34.83,34.9,34.77,34.84,516673.0,33.1365,33.2031,33.0794,33.146,516673.0
2022-08-10 09:40:00,34.84,34.93,34.82,34.91,357170.0,33.146,33.2316,33.127,33.2126,357170.0
2022-08-10 09:45:00,34.91,34.98,34.86,34.89,557120.0,33.2126,33.2792,33.165,33.1936,557120.0
2022-08-10 09:50:00,34.9,34.96,34.79,34.82,342222.0,33.2031,33.2602,33.0984,33.127,342222.0
2022-08-10 09:55:00,34.82,34.83,34.71,34.82,459256.0,33.127,33.1365,33.0223,33.127,459256.0
2022-08-10 10:00:00,34.82,34.89,34.79,34.85,289926.0,33.127,33.1936,33.0984,33.1555,289926.0
2022-08-10 10:05:00,34.84,34.87,34.78,34.79,279766.0,33.146,33.1745,33.0889,33.0984,279766.0
2022-08-10 10:10:00,34.79,34.82,34.72,34.74,360134.0,33.0984,33.127,33.0318,33.0509,360134.0
2022-08-10 10:15:00,34.75,34.75,34.65,34.66,469482.0,33.0604,33.0604,32.9652,32.9748,469482.0
2022-08-10 10:20:00,34.66,34.77,34.59,34.75,529001.0,32.9748,33.0794,32.9082,33.0604,529001.0
2022-08-10 10:25:00,34.75,34.77,34.65,34.65,358531.0,33.0604,33.0794,32.9652,32.9652,358531.0
2022-08-10 10:30:00,34.65,34.68,34.61,34.66,553067.0,32.9652,32.9938,32.9272,32.9748,553067.0
2022-08-10 10:35:00,34.66,34.8,34.64,34.72,443984.0,32.9748,33.1079,32.9557,33.0318,443984.0
2022-08-10 10:40:00,34.72,34.8,34.72,34.74,256177.0,33.0318,33.1079,33.0318,33.0509,256177.0
2022-08-10 10:45:00,34.73,34.8,34.72,34.78,257057.0,33.0414,33.1079,33.0318,33.0889,257057.0
2022-08-10 10:50:00,34.78,34.84,34.77,34.83,323680.0,33.0889,33.146,33.0794,33.1365,323680.0
2022-08-10 10:55:00,34.83,34.89,34.81,34.85,1449415.0,33.1365,33.1936,33.1175,33.1555,1449415.0
2022-08-10 11:00:00,34.84,35.01,34.84,34.98,679655.0,33.146,33.3077,33.146,33.2792,679655.0
2022-08-10 11:05:00,34.99,35.04,34.96,34.96,723561.0,33.2887,33.3363,33.2602,33.2602,723561.0
2022-08-10 11:10:00,34.97,35.05,34.93,35.03,478948.0,33.2697,33.3458,33.2316,33.3268,478948.0
2022-08-10 11:15:00,35.02,35.05,35.0,35.05,221027.0,33.3173,33.3458,33.2982,33.3458,221027.0
2022-08-10 11:20:00,35.04,35.14,35.04,35.14,423950.0,33.3363,33.4314,33.3363,33.4314,423950.0
2022-08-10 11:25:00,35.14,35.19,35.11,35.16,437355.0,33.4314,33.479,33.4029,33.4504,437355.0
2022-08-10 11:30:00,35.16,35.24,35.15,35.23,423924.0,33.4504,33.5266,33.4409,33.517,423924.0
2022-08-10 11:35:00,35.23,35.24,35.13,35.15,342167.0,33.517,33.5266,33.4219,33.4409,342167.0
2022-08-10 11:40:00,35.15,35.23,35.14,35.23,506296.0,33.4409,33.517,33.4314,33.517,506296.0
2022-08-10 11:45:00,35.23,35.28,35.18,35.23,245509.0,33.517,33.5646,33.4695,33.517,245509.0
2022-08-10 11:50:00,35.22,35.23,35.16,35.23,231890.0,33.5075,33.517,33.4504,33.517,231890.0
2022-08-10 11:55:00,35.22,35.25,35.22,35.23,194625.0,33.5075,33.5361,33.5075,33.517,194625.0
2022-08-10 12:00:00,35.23,35.26,35.19,35.21,235250.0,33.517,33.5456,33.479,33.498,235250.0
2022-08-10 12:05:00,35.22,35.22,35.16,35.17,213170.0,33.5075,33.5075,33.4504,33.46,213170.0
2022-08-10 12:10:00,35.16,35.18,35.14,35.15,177907.0,33.4504,33.4695,33.4314,33.4409,177907.0
2022-08-10 12:15:00,35.15,35.15,35.03,35.04,292148.0,33.4409,33.4409,33.3268,33.3363,292148.0
2022-08-10 12:20:00,35.04,35.04,34.94,34.96,439125.0,33.3363,33.3363,33.2411,33.2602,439125.0
2022-08-10 12:25:00,34.96,35.07,34.95,35.07,359943.0,33.2602,33.3648,33.2507,33.3648,359943.0
2022-08-10 12:30:00,35.07,35.07,35.0,35.01,170939.0,33.3648,33.3648,33.2982,33.3077,170939.0
2022-08-10 12:35:00,35.01,35.02,34.97,34.98,198981.0,33.3077,33.3173,33.2697,33.2792,198981.0
2022-08-10 12:40:00,34.98,35.02,34.95,34.99,143498.0,33.2792,33.3173,33.2507,33.2887,143498.0
2022-08-10 12:45:00,34.99,35.01,34.96,34.98,124738.0,33.2887,33.3077,33.2602,33.2792,124738.0
2022-08-10 12:50:00,34.98,34.98,34.93,34.97,106149.0,33.2792,33.2792,33.2316,33.2697,106149.0
2022-08-10 12:55:00,34.97,34.97,34.93,34.94,145260.0,33.2697,33.2697,33.2316,33.2411,145260.0
2022-08-10 13:00:00,34.94,34.95,34.88,34.95,276793.0,33.2411,33.2507,33.1841,33.2507,276793.0
2022-08-10 13:05:00,34.95,35.01,34.93,35.0,175047.0,33.2507,33.3077,33.2316,33.2982,175047.0
2022-08-10 13:10:00,35.0,35.07,34.99,35.05,199278.0,33.2982,33.3648,33.2887,33.3458,199278.0
2022-08-10 13:15:00,35.05,35.1,35.04,35.08,135296.0,33.3458,33.3934,33.3363,33.3743,135296.0
2022-08-10 13:20:00,35.08,35.12,35.05,35.12,114899.0,33.3743,33.4124,33.3458,33.4124,114899.0
2022-08-10 13:25:00,35.12,35.14,35.1,35.12,195519.0,33.4124,33.4314,33.3934,33.4124,195519.0
2022-08-10 13:30:00,35.12,35.18,35.09,35.17,192387.0,33.4124,33.4695,33.3838,33.46,192387.0
2022-08-10 13:35:00,35.17,35.18,35.14,35.18,120569.0,33.46,33.4695,33.4314,33.4695,120569.0
2022-08-10 13:40:00,35.18,35.18,35.11,35.14,131394.0,33.4695,33.4695,33.4029,33.4314,131394.0
2022-08-10 13:45:00,35.14,35.18,35.11,35.18,160139.0,33.4314,33.4695,33.4029,33.4695,160139.0
2022-08-10 13:50:00,35.18,35.18,35.15,35.18,100869.0,33.4695,33.4695,33.4409,33.4695,100869.0
2022-08-10 13:55:00,35.17,35.18,35.12,35.14,166948.0,33.46,33.4695,33.4124,33.4314,166948.0
2022-08-10 14:00:00,35.14,35.16,35.11,35.15,185533.0,33.4314,33.4504,33.4029,33.4409,185533.0
2022-08-10 14:05:00,35.16,35.16,35.12,35.14,157962.0,33.4504,33.4504,33.4124,33.4314,157962.0
2022-08-10 14:10:00,35.14,35.14,35.09,35.09,226881.0,33.4314,33.4314,33.3838,33.3838,226881.0
2022-08-10 14:15:00,35.09,35.14,35.09,35.13,168590.0,33.3838,33.4314,33.3838,33.4219,168590.0
2022-08-10 14:20:00,35.13,35.15,35.11,35.15,148712.0,33.4219,33.4409,33.4029,33.4409,148712.0
2022-08-10 14:25:00,35.15,35.16,35.13,35.16,129681.0,33.4409,33.4504,33.4219,33.4504,129681.0
2022-08-10 14:30:00,35.16,35.18,35.12,35.18,209275.0,33.4504,33.4695,33.4124,33.4695,209275.0
2022-08-10 14:35:00,35.18,35.2,35.16,35.16,136611.0,33.4695,33.4885,33.4504,33.4504,136611.0
2022-08-10 14:40:00,35.16,35.18,35.15,35.18,152450.0,33.4504,33.4695,33.4409,33.4695,152450.0
2022-08-10 14:45:00,35.18,35.18,35.14,35.15,211419.0,33.4695,33.4695,33.4314,33.4409,211419.0
2022-08-10 14:50:00,35.15,35.19,35.13,35.15,438965.0,33.4409,33.479,33.4219,33.4409,438965.0
2022-08-10 14:55:00,35.14,35.14,35.08,35.09,220907.0,33.4314,33.4314,33.3743,33.3838,220907.0
2022-08-10 15:00:00,35.09,35.11,35.07,35.11,134642.0,33.3838,33.4029,33.3648,33.4029,134642.0
2022-08-10 15:05:00,35.11,35.12,35.07,35.09,257719.0,33.4029,33.4124,33.3648,33.3838,257719.0
2022-08-10 15:10:00,35.09,35.16,35.08,35.16,437936.0,33.3838,33.4504,33.3743,33.4504,437936.0
2022-08-10 15:15:00,35.15,35.22,35.13,35.21,310695.0,33.4409,33.5075,33.4219,33.498,310695.0
2022-08-10 15:20:00,35.2,35.25,35.16,35.23,491887.0,33.4885,33.5361,33.4504,33.517,491887.0
2022-08-10 15:25:00,35.23,35.29,35.22,35.27,422304.0,33.517,33.5741,33.5075,33.5551,422304.0
2022-08-10 15:30:00,35.27,35.34,35.26,35.34,725909.0,33.5551,33.6217,33.5456,33.6217,725909.0
2022-08-10 15:35:00,35.34,35.4,35.31,35.38,744632.0,33.6217,33.6788,33.5932,33.6597,744632.0
2022-08-10 15:40:00,35.39,35.39,35.28,35.37,1026664.0,33.6693,33.6693,33.5646,33.6502,1026664.0
2022-08-10 15:45:00,35.37,35.37,35.31,35.32,697713.0,33.6502,33.6502,33.5932,33.6027,697713.0
2022-08-10 15:50:00,35.32,35.4,35.26,35.38,1184769.0,33.6027,33.6788,33.5456,33.6597,1184769.0
2022-08-10 15:55:00,35.38,35.39,35.33,35.36,2326917.0,33.6597,33.6693,33.6122,33.6407,2326917.0
2022-08-11 09:30:00,35.63,35.74,35.48,35.68,1155734.0,33.8976,34.0022,33.7549,33.9452,1155734.0
2022-08-11 09:35:00,35.67,35.84,35.64,35.8,832271.0,33.9356,34.0974,33.9071,34.0593,832271.0
2022-08-11 09:40:00,35.8,35.92,35.78,35.87,623152.0,34.0593,34.1735,34.0403,34.1259,623152.0
2022-08-11 09:45:00,35.87,35.99,35.8,35.96,447129.0,34.1259,34.2401,34.0593,34.2115,447129.0
2022-08-11 09:50:00,35.96,36.04,35.91,35.99,744546.0,34.2115,34.2877,34.164,34.2401,744546.0
2022-08-11 09:55:00,35.98,36.0,35.89,35.93,287737.0,34.2306,34.2496,34.1449,34.183,287737.0
2022-08-11 10:00:00,35.94,36.07,35.91,36.05,433459.0,34.1925,34.3162,34.164,34.2972,433459.0
2022-08-11 10:05:00,36.06,36.16,36.05,36.16,656770.0,34.3067,34.4018,34.2972,34.4018,656770.0
2022-08-11 10:10:00,36.16,36.23,36.15,36.2,500620.0,34.4018,34.4684,34.3923,34.4399,500620.0
2022-08-11 10:15:00,36.2,36.29,36.19,36.26,466850.0,34.4399,34.5255,34.4304,34.497,466850.0
2022-08-11 10:20:00,36.27,36.28,36.12,36.16,561994.0,34.5065,34.516,34.3638,34.4018,561994.0
2022-08-11 10:25:00,36.16,36.18,36.07,36.11,381173.0,34.4018,34.4208,34.3162,34.3543,381173.0
2022-08-11 10:30:00,36.11,36.13,36.07,36.08,358093.0,34.3543,34.3733,34.3162,34.3257,358093.0
2022-08-11 10:35:00,36.07,36.12,36.01,36.04,426115.0,34.3162,34.3638,34.2591,34.2877,426115.0
2022-08-11 10:40:00,36.04,36.12,36.02,36.1,388220.0,34.2877,34.3638,34.2686,34.3447,388220.0
2022-08-11 10:45:00,36.1,36.1,36.02,36.04,248971.0,34.3447,34.3447,34.2686,34.2877,248971.0
2022-08-11 10:50:00,36.04,36.11,36.02,36.05,374154.0,34.2877,34.3543,34.2686,34.2972,374154.0
2022-08-11 10:55:00,36.05,36.06,36.01,36.03,386433.0,34.2972,34.3067,34.2591,34.2781,386433.0
2022-08-11 11:00:00,36.02,36.04,35.95,35.95,260618.0,34.2686,34.2877,34.202,34.202,260618.0
2022-08-11 11:05:00,35.95,35.97,35.84,35.88,557544.0,34.202,34.2211,34.0974,34.1354,557544.0
2022-08-11 11:10:00,35.88,35.9,35.84,35.88,234586.0,34.1354,34.1545,34.0974,34.1354,234586.0
2022-08-11 11:15:00,35.87,35.92,35.77,35.78,275666.0,34.1259,34.1735,34.0308,34.0403,275666.0
2022-08-11 11:20:00,35.79,35.87,35.78,35.86,222288.0,34.0498,34.1259,34.0403,34.1164,222288.0
2022-08-11 11:25:00,35.87,35.87,35.81,35.87,199633.0,34.1259,34.1259,34.0688,34.1259,199633.0
2022-08-11 11:30:00,35.87,35.93,35.85,35.87,352180.0,34.1259,34.183,34.1069,34.1259,352180.0
2022-08-11 11:35:00,35.88,35.93,35.86,35.88,264222.0,34.1354,34.183,34.1164,34.1354,264222.0
2022-08-11 11:40:00,35.88,35.96,35.84,35.94,242760.0,34.1354,34.2115,34.0974,34.1925,242760.0
2022-08-11 11:45:00,35.94,35.95,35.86,35.86,222568.0,34.1925,34.202,34.1164,34.1164,222568.0
2022-08-11 11:50:00,35.86,35.86,35.75,35.77,413768.0,34.1164,34.1164,34.0118,34.0308,413768.0
2022-08-11 11:55:00,35.76,35.83,35.76,35.79,398505.0,34.0213,34.0879,34.0213,34.0498,398505.0
2022-08-11 12:00:00,35.8,35.88,35.78,35.86,250539.0,34.0593,34.1354,34.0403,34.1164,250539.0
2022-08-11 12:05:00,35.86,35.86,35.8,35.82,261195.0,34.1164,34.1164,34.0593,34.0784,261195.0
2022-08-11 12:10:00,35.82,35.85,35.76,35.77,168376.0,34.0784,34.1069,34.0213,34.0308,168376.0
2022-08-11 12:15:00,35.77,35.85,35.75,35.81,516812.0,34.0308,34.1069,34.0118,34.0688,516812.0
2022-08-11 12:20:00,35.81,35.82,35.76,35.79,211114.0,34.0688,34.0784,34.0213,34.0498,211114.0
2022-08-11 12:25:00,35.79,35.89,35.78,35.88,303919.0,34.0498,34.1449,34.0403,34.1354,303919.0
2022-08-11 12:30:00,35.88,35.98,35.86,35.97,223718.0,34.1354,34.2306,34.1164,34.2211,223718.0
2022-08-11 12:35:00,35.98,36.01,35.96,35.98,250861.0,34.2306,34.2591,34.2115,34.2306,250861.0
2022-08-11 12:40:00,35.98,36.01,35.97,35.98,149802.0,34.2306,34.2591,34.2211,34.2306,149802.0
2022-08-11 12:45:00,35.98,36.0,35.95,36.0,151847.0,34.2306,34.2496,34.202,34.2496,151847.0
2022-08-11 12:50:00,35.99,36.03,35.98,36.01,142825.0,34.2401,34.2781,34.2306,34.2591,142825.0
2022-08-11 12:55:00,36.0,36.03,35.99,36.0,148751.0,34.2496,34.2781,34.2401,34.2496,148751.0
2022-08-11 13:00:00,36.01,36.02,35.92,35.94,210194.0,34.2591,34.2686,34.1735,34.1925,210194.0
2022-08-11 13:05:00,35.94,35.97,35.86,35.87,188375.0,34.1925,34.2211,34.1164,34.1259,188375.0
2022-08-11 13:10:00,35.87,35.89,35.86,35.87,178773.0,34.1259,34.1449,34.1164,34.1259,178773.0
2022-08-11 13:15:00,35.87,35.96,35.86,35.96,160653.0,34.1259,34.2115,34.1164,34.2115,160653.0
2022-08-11 13:20:00,35.96,35.97,35.91,35.93,268028.0,34.2115,34.2211,34.164,34.183,268028.0
2022-08-11 13:25:00,35.93,35.93,35.86,35.89,179971.0,34.183,34.183,34.1164,34.1449,179971.0
2022-08-11 13:30:00,35.89,35.9,35.83,35.84,148452.0,34.1449,34.1545,34.0879,34.0974,148452.0
2022-08-11 13:35:00,35.84,35.9,35.82,35.87,167620.0,34.0974,34.1545,34.0784,34.1259,167620.0
2022-08-11 13:40:00,35.87,35.93,35.85,35.91,101165.0,34.1259,34.183,34.1069,34.164,101165.0
2022-08-11 13:45:00,35.9,35.93,35.88,35.91,167223.0,34.1545,34.183,34.1354,34.164,167223.0
2022-08-11 13:50:00,35.92,35.95,35.87,35.89,166818.0,34.1735,34.202,34.1259,34.1449,166818.0
2022-08-11 13:55:00,35.89,35.93,35.86,35.92,180319.0,34.1449,34.183,34.1164,34.1735,180319.0
2022-08-11 14:00:00,35.91,35.92,35.85,35.88,143995.0,34.164,34.1735,34.1069,34.1354,143995.0
2022-08-11 14:05:00,35.87,35.87,35.83,35.86,179192.0,34.1259,34.1259,34.0879,34.1164,179192.0
2022-08-11 14:10:00,35.86,35.88,35.79,35.82,198072.0,34.1164,34.1354,34.0498,34.0784,198072.0
2022-08-11 14:15:00,35.82,35.89,35.8,35.88,117110.0,34.0784,34.1449,34.0593,34.1354,117110.0
2022-08-11 14:20:00,35.87,35.9,35.84,35.89,117206.0,34.1259,34.1545,34.0974,34.1449,117206.0
2022-08-11 14:25:00,35.89,35.91,35.86,35.88,156236.0,34.1449,34.164,34.1164,34.1354,156236.0
2022-08-11 14:30:00,35.88,35.89,35.8,35.83,174843.0,34.1354,34.1449,34.0593,34.0879,174843.0
2022-08-11 14:35:00,35.83,35.87,35.81,35.82,187570.0,34.0879,34.1259,34.0688,34.0784,187570.0
2022-08-11 14:40:00,35.83,35.83,35.76,35.79,345341.0,34.0879,34.0879,34.0213,34.0498,345341.0
2022-08-11 14:45:00,35.78,35.8,35.76,35.77,191895.0,34.0403,34.0593,34.0213,34.0308,191895.0
2022-08-11 14:50:00,35.77,35.78,35.67,35.69,1311794.0,34.0308,34.0403,33.9356,33.9547,1311794.0
2022-08-11 14:55:00,35.69,35.72,35.64,35.7,305690.0,33.9547,33.9832,33.9071,33.9642,305690.0
2022-08-11 15:00:00,35.7,35.71,35.66,35.71,151361.0,33.9642,33.9737,33.9261,33.9737,151361.0
2022-08-11 15:05:00,35.7,35.7,35.61,35.66,215927.0,33.9642,33.9642,33.8786,33.9261,215927.0
2022-08-11 15:10:00,35.66,35.67,35.55,35.59,294310.0,33.9261,33.9356,33.8215,33.8595,294310.0
2022-08-11 15:15:00,35.59,35.62,35.57,35.6,192871.0,33.8595,33.8881,33.8405,33.869,192871.0
2022-08-11 15:20:00,35.6,35.62,35.58,35.58,209635.0,33.869,33.8881,33.85,33.85,209635.0
2022-08-11 15:25:00,35.59,35.63,35.57,35.61,184832.0,33.8595,33.8976,33.8405,33.8786,184832.0
2022-08-11 15:30:00,35.61,35.65,35.57,35.64,279415.0,33.8786,33.9166,33.8405,33.9071,279415.0
2022-08-11 15:35:00,35.64,35.64,35.54,35.57,281935.0,33.9071,33.9071,33.812,33.8405,281935.0
2022-08-11 15:40:00,35.57,35.61,35.55,35.58,387395.0,33.8405,33.8786,33.8215,33.85,387395.0
2022-08-11 15:45:00,35.58,35.6,35.54,35.57,431992.0,33.85,33.869,33.812,33.8405,431992.0
2022-08-11 15:50:00,35.56,35.64,35.55,35.59,872472.0,33.831,33.9071,33.8215,33.8595,872472.0
2022-08-11 15:55:00,35.59,35.62,35.54,35.6,1318849.0,33.8595,33.8881,33.812,33.869,1318849.0
2022-08-12 09:30:00,35.8,35.87,35.67,35.82,1259259.0,34.0593,34.1259,33.9356,34.0784,1259259.0
2022-08-12 09:35:00,35.82,35.95,35.8,35.89,379980.0,34.0784,34.202,34.0593,34.1449,379980.0
2022-08-12 09:40:00,35.89,36.05,35.88,36.01,399801.0,34.1449,34.2972,34.1354,34.2591,399801.0
2022-08-12 09:45:00,36.01,36.1,35.94,35.97,640893.0,34.2591,34.3447,34.1925,34.2211,640893.0
2022-08-12 09:50:00,35.98,36.07,35.97,36.02,246129.0,34.2306,34.3162,34.2211,34.2686,246129.0
2022-08-12 09:55:00,36.01,36.06,35.95,36.02,225562.0,34.2591,34.3067,34.202,34.2686,225562.0
2022-08-12 10:00:00,36.02,36.02,35.82,35.86,801914.0,34.2686,34.2686,34.0784,34.1164,801914.0
2022-08-12 10:05:00,35.86,35.9,35.79,35.87,318301.0,34.1164,34.1545,34.0498,34.1259,318301.0
2022-08-12 10:10:00,35.87,35.89,35.8,35.82,489608.0,34.1259,34.1449,34.0593,34.0784,489608.0
2022-08-12 10:15:00,35.82,35.89,35.79,35.89,386446.0,34.0784,34.1449,34.0498,34.1449,386446.0
2022-08-12 10:20:00,35.89,35.9,35.8,35.81,279094.0,34.1449,34.1545,34.0593,34.0688,279094.0
2022-08-12 10:25:00,35.82,35.84,35.76,35.81,272515.0,34.0784,34.0974,34.0213,34.0688,272515.0
2022-08-12 10:30:00,35.82,35.86,35.76,35.76,360315.0,34.0784,34.1164,34.0213,34.0213,360315.0
2022-08-12 10:35:00,35.76,35.8,35.71,35.72,358644.0,34.0213,34.0593,33.9737,33.9832,358644.0
2022-08-12 10:40:00,35.73,35.77,35.68,35.72,432514.0,33.9927,34.0308,33.9452,33.9832,432514.0
2022-08-12 10:45:00,35.72,35.75,35.69,35.72,201903.0,33.9832,34.0118,33.9547,33.9832,201903.0
2022-08-12 10:50:00,35.73,35.77,35.72,35.73,256334.0,33.9927,34.0308,33.9832,33.9927,256334.0
2022-08-12 10:55:00,35.74,35.77,35.71,35.72,218794.0,34.0022,34.0308,33.9737,33.9832,218794.0
2022-08-12 11:00:00,35.73,35.86,35.72,35.78,342466.0,33.9927,34.1164,33.9832,34.0403,342466.0
2022-08-12 11:05:00,35.78,35.81,35.77,35.8,348381.0,34.0403,34.0688,34.0308,34.0593,348381.0
2022-08-12 11:10:00,35.8,35.87,35.79,35.87,351477.0,34.0593,34.1259,34.0498,34.1259,351477.0
2022-08-12 11:15:00,35.87,35.92,35.85,35.86,417121.0,34.1259,34.1735,34.1069,34.1164,417121.0
2022-08-12 11:20:00,35.86,35.9,35.81,35.82,452012.0,34.1164,34.1545,34.0688,34.0784,452012.0
2022-08-12 11:25:00,35.82,35.87,35.78,35.78,473374.0,34.0784,34.1259,34.0403,34.0403,473374.0
2022-08-12 11:30:00,35.79,35.82,35.75,35.79,404686.0,34.0498,34.0784,34.0118,34.0498,404686.0
2022-08-12 11:35:00,35.79,35.84,35.77,35.8,449495.0,34.0498,34.0974,34.0308,34.0593,449495.0
2022-08-12 11:40:00,35.8,35.81,35.77,35.78,287777.0,34.0593,34.0688,34.0308,34.0403,287777.0
2022-08-12 11:45:00,35.78,35.81,35.75,35.77,317214.0,34.0403,34.0688,34.0118,34.0308,317214.0
2022-08-12 11:50:00,35.77,35.77,35.72,35.73,390012.0,34.0308,34.0308,33.9832,33.9927,390012.0
2022-08-12 11:55:00,35.73,35.76,35.69,35.69,445083.0,33.9927,34.0213,33.9547,33.9547,445083.0
2022-08-12 12:00:00,35.7,35.75,35.67,35.73,322339.0,33.9642,34.0118,33.9356,33.9927,322339.0
2022-08-12 12:05:00,35.74,35.79,35.72,35.77,277132.0,34.0022,34.0498,33.9832,34.0308,277132.0
2022-08-12 12:10:00,35.77,35.78,35.69,35.71,326735.0,34.0308,34.0403,33.9547,33.9737,326735.0
2022-08-12 12:15:00,35.7,35.75,35.69,35.72,289998.0,33.9642,34.0118,33.9547,33.9832,289998.0
2022-08-12 12:20:00,35.73,35.78,35.71,35.73,282236.0,33.9927,34.0403,33.9737,33.9927,282236.0
2022-08-12 12:25:00,35.72,35.78,35.72,35.77,257689.0,33.9832,34.0403,33.9832,34.0308,257689.0
2022-08-12 12:30:00,35.77,35.79,35.72,35.73,255510.0,34.0308,34.0498,33.9832,33.9927,255510.0
2022-08-12 12:35:00,35.73,35.74,35.68,35.7,313671.0,33.9927,34.0022,33.9452,33.9642,313671.0
2022-08-12 12:40:00,35.69,35.76,35.68,35.73,302347.0,33.9547,34.0213,33.9452,33.9927,302347.0
2022-08-12 12:45:00,35.73,35.75,35.69,35.69,176596.0,33.9927,34.0118,33.9547,33.9547,176596.0
2022-08-12 12:50:00,35.7,35.71,35.67,35.69,210180.0,33.9642,33.9737,33.9356,33.9547,210180.0
2022-08-12 12:55:00,35.69,35.71,35.67,35.7,185022.0,33.9547,33.9737,33.9356,33.9642,185022.0
2022-08-12 13:00:00,35.7,35.73,35.67,35.72,229000.0,33.9642,33.9927,33.9356,33.9832,229000.0
2022-08-12 13:05:00,35.72,35.77,35.71,35.76,159723.0,33.9832,34.0308,33.9737,34.0213,159723.0
2022-08-12 13:10:00,35.77,35.79,35.75,35.77,199938.0,34.0308,34.0498,34.0118,34.0308,199938.0
2022-08-12 13:15:00,35.78,35.86,35.77,35.86,308677.0,34.0403,34.1164,34.0308,34.1164,308677.0
2022-08-12 13:20:00,35.85,35.89,35.84,35.87,276846.0,34.1069,34.1449,34.0974,34.1259,276846.0
2022-08-12 13:25:00,35.86,35.88,35.83,35.84,184832.0,34.1164,34.1354,34.0879,34.0974,184832.0
2022-08-12 13:30:00,35.84,35.9,35.84,35.89,206123.0,34.0974,34.1545,34.0974,34.1449,206123.0
2022-08-12 13:35:00,35.89,35.9,35.86,35.9,154225.0,34.1449,34.1545,34.1164,34.1545,154225.0
2022-08-12 13:40:00,35.9,35.94,35.88,35.93,250690.0,34.1545,34.1925,34.1354,34.183,250690.0
2022-08-12 13:45:00,35.94,35.94,35.9,35.94,454537.0,34.1925,34.1925,34.1545,34.1925,454537.0
2022-08-12 13:50:00,35.93,35.97,35.92,35.95,201603.0,34.183,34.2211,34.1735,34.202,201603.0
2022-08-12 13:55:00,35.94,35.96,35.9,35.91,278860.0,34.1925,34.2115,34.1545,34.164,278860.0
2022-08-12 14:00:00,35.92,35.94,35.9,35.93,170224.0,34.1735,34.1925,34.1545,34.183,170224.0
2022-08-12 14:05:00,35.92,35.96,35.91,35.95,276772.0,34.1735,34.2115,34.164,34.202,276772.0
2022-08-12 14:10:00,35.95,35.97,35.94,35.96,147016.0,34.202,34.2211,34.1925,34.2115,147016.0
2022-08-12 14:15:00,35.97,35.98,35.94,35.94,130337.0,34.2211,34.2306,34.1925,34.1925,130337.0
2022-08-12 14:20:00,35.95,35.96,35.91,35.91,184702.0,34.202,34.2115,34.164,34.164,184702.0
2022-08-12 14:25:00,35.91,35.95,35.9,35.95,151238.0,34.164,34.202,34.1545,34.202,151238.0
2022-08-12 14:30:00,35.94,35.99,35.93,35.99,169342.0,34.1925,34.2401,34.183,34.2401,169342.0
2022-08-12 14:35:00,35.99,36.01,35.97,35.99,323913.0,34.2401,34.2591,34.2211,34.2401,323913.0
2022-08-12 14:40:00,36.01,36.03,35.99,36.01,184326.0,34.2591,34.2781,34.2401,34.2591,184326.0
2022-08-12 14:45:00,36.0,36.03,35.99,36.02,168013.0,34.2496,34.2781,34.2401,34.2686,168013.0
2022-08-12 14:50:00,36.02,36.03,35.97,35.99,195739.0,34.2686,34.2781,34.2211,34.2401,195739.0
2022-08-12 14:55:00,36.0,36.0,35.93,35.97,256432.0,34.2496,34.2496,34.183,34.2211,256432.0
2022-08-12 15:00:00,35.96,35.97,35.9,35.91,230050.0,34.2115,34.2211,34.1545,34.164,230050.0
2022-08-12 15:05:00,35.91,36.0,35.89,35.96,430724.0,34.164,34.2496,34.1449,34.2115,430724.0
2022-08-12 15:10:00,35.96,35.99,35.94,35.96,186298.0,34.2115,34.2401,34.1925,34.2115,186298.0
2022-08-12 15:15:00,35.96,35.99,35.94,35.97,218139.0,34.2115,34.2401,34.1925,34.2211,218139.0
2022-08-12 15:20:00,35.97,35.98,35.92,35.95,301710.0,34.2211,34.2306,34.1735,34.202,301710.0
2022-08-12 15:25:00,35.94,36.0,35.92,35.98,257729.0,34.1925,34.2496,34.1735,34.2306,257729.0
2022-08-12 15:30:00,35.98,36.0,35.96,35.97,358625.0,34.2306,34.2496,34.2115,34.2211,358625.0
2022-08-12 15:35:00,35.97,35.99,35.95,35.98,389746.0,34.2211,34.2401,34.202,34.2306,389746.0
2022-08-12 15:40:00,35.99,36.01,35.97,36.0,437376.0,34.2401,34.2591,34.2211,34.2496,437376.0
2022-08-12 15:45:00,36.01,36.01,35.97,36.0,345688.0,34.2591,34.2591,34.2211,34.2496,345688.0
2022-08-12 15:50:00,36.0,36.11,35.99,36.08,1122836.0,34.2496,34.3543,34.2401,34.3257,1122836.0
2022-08-12 15:55:00,36.08,36.14,36.06,36.1,2048081.0,34.3257,34.3828,34.3067,34.3447,2048081.0
2022-08-15 09:30:00,36.1,36.1,35.9,36.01,939933.0,34.3447,34.3447,34.1545,34.2591,939933.0
2022-08-15 09:35:00,36.02,36.06,35.9,35.91,575235.0,34.2686,34.3067,34.1545,34.164,575235.0
2022-08-15 09:40:00,35.92,35.92,35.71,35.76,616449.0,34.1735,34.1735,33.9737,34.0213,616449.0
2022-08-15 09:45:00,35.76,35.84,35.75,35.81,467012.0,34.0213,34.0974,34.0118,34.0688,467012.0
2022-08-15 09:50:00,35.8,35.89,35.73,35.88,366659.0,34.0593,34.1449,33.9927,34.1354,366659.0
2022-08-15 09:55:00,35.88,35.95,35.85,35.91,358936.0,34.1354,34.202,34.1069,34.164,358936.0
2022-08-15 10:00:00,35.91,35.92,35.82,35.84,250665.0,34.164,34.1735,34.0784,34.0974,250665.0
2022-08-15 10:05:00,35.84,35.92,35.82,35.91,275696.0,34.0974,34.1735,34.0784,34.164,275696.0
2022-08-15 10:10:00,35.91,35.92,35.81,35.89,348286.0,34.164,34.1735,34.0688,34.1449,348286.0
2022-08-15 10:15:00,35.89,35.9,35.82,35.86,230815.0,34.1449,34.1545,34.0784,34.1164,230815.0
2022-08-15 10:20:00,35.85,35.85,35.77,35.8,392370.0,34.1069,34.1069,34.0308,34.0593,392370.0
2022-08-15 10:25:00,35.78,35.88,35.78,35.88,184881.0,34.0403,34.1354,34.0403,34.1354,184881.0
2022-08-15 10:30:00,35.88,35.99,35.86,35.98,158013.0,34.1354,34.2401,34.1164,34.2306,158013.0
2022-08-15 10:35:00,35.98,35.98,35.91,35.95,281127.0,34.2306,34.2306,34.164,34.202,281127.0
2022-08-15 10:40:00,35.95,36.0,35.94,35.94,174000.0,34.202,34.2496,34.1925,34.1925,174000.0
2022-08-15 10:45:00,35.94,35.98,35.89,35.9,243219.0,34.1925,34.2306,34.1449,34.1545,243219.0
2022-08-15 10:50:00,35.9,35.96,35.85,35.96,193429.0,34.1545,34.2115,34.1069,34.2115,193429.0
2022-08-15 10:55:00,35.95,36.0,35.93,35.97,146704.0,34.202,34.2496,34.183,34.2211,146704.0
2022-08-15 11:00:00,35.97,35.97,35.91,35.92,189334.0,34.2211,34.2211,34.164,34.1735,189334.0
2022-08-15 11:05:00,35.92,35.99,35.92,35.97,143998.0,34.1735,34.2401,34.1735,34.2211,143998.0
2022-08-15 11:10:00,35.98,35.98,35.91,35.96,165420.0,34.2306,34.2306,34.164,34.2115,165420.0
2022-08-15 11:15:00,35.96,36.06,35.96,36.05,279953.0,34.2115,34.3067,34.2115,34.2972,279953.0
2022-08-15 11:20:00,36.06,36.11,36.04,36.11,235659.0,34.3067,34.3543,34.2877,34.3543,235659.0
2022-08-15 11:25:00,36.11,36.17,36.1,36.15,267567.0,34.3543,34.4113,34.3447,34.3923,267567.0
2022-08-15 11:30:00,36.16,36.19,36.12,36.15,268444.0,34.4018,34.4304,34.3638,34.3923,268444.0
2022-08-15 11:35:00,36.15,36.23,36.15,36.22,287092.0,34.3923,34.4684,34.3923,34.4589,287092.0
2022-08-15 11:40:00,36.22,36.27,36.18,36.27,188417.0,34.4589,34.5065,34.4208,34.5065,188417.0
2022-08-15 11:45:00,36.27,36.39,36.26,36.38,519672.0,34.5065,34.6206,34.497,34.6111,519672.0
2022-08-15 11:50:00,36.38,36.39,36.31,36.36,321759.0,34.6111,34.6206,34.5445,34.5921,321759.0
2022-08-15 11:55:00,36.36,36.43,36.35,36.38,326573.0,34.5921,34.6587,34.5826,34.6111,326573.0
2022-08-15 12:00:00,36.38,36.38,36.31,36.32,258686.0,34.6111,34.6111,34.5445,34.554,258686.0
2022-08-15 12:05:00,36.33,36.33,36.27,36.3,237737.0,34.5636,34.5636,34.5065,34.535,237737.0
2022-08-15 12:10:00,36.3,36.34,36.3,36.32,141234.0,34.535,34.5731,34.535,34.554,141234.0
2022-08-15 12:15:00,36.32,36.34,36.27,36.29,131731.0,34.554,34.5731,34.5065,34.5255,131731.0
2022-08-15 12:20:00,36.3,36.31,36.27,36.3,132538.0,34.535,34.5445,34.5065,34.535,132538.0
2022-08-15 12:25:00,36.3,36.32,36.27,36.29,89850.0,34.535,34.554,34.5065,34.5255,89850.0
2022-08-15 12:30:00,36.29,36.3,36.24,36.28,127246.0,34.5255,34.535,34.4779,34.516,127246.0
2022-08-15 12:35:00,36.27,36.28,36.25,36.26,81695.0,34.5065,34.516,34.4874,34.497,81695.0
2022-08-15 12:40:00,36.26,36.27,36.22,36.26,102180.0,34.497,34.5065,34.4589,34.497,102180.0
2022-08-15 12:45:00,36.25,36.3,36.24,36.27,127545.0,34.4874,34.535,34.4779,34.5065,127545.0
2022-08-15 12:50:00,36.27,36.32,36.27,36.32,69567.0,34.5065,34.554,34.5065,34.554,69567.0
2022-08-15 12:55:00,36.32,36.37,36.31,36.34,141268.0,34.554,34.6016,34.5445,34.5731,141268.0
2022-08-15 13:00:00,36.34,36.34,36.28,36.33,146720.0,34.5731,34.5731,34.516,34.5636,146720.0
2022-08-15 13:05:00,36.33,36.38,36.31,36.35,125675.0,34.5636,34.6111,34.5445,34.5826,125675.0
2022-08-15 13:10:00,36.36,36.37,36.33,36.34,115250.0,34.5921,34.6016,34.5636,34.5731,115250.0
2022-08-15 13:15:00,36.33,36.35,36.32,36.33,68197.0,34.5636,34.5826,34.554,34.5636,68197.0
2022-08-15 13:20:00,36.33,36.35,36.3,36.34,143440.0,34.5636,34.5826,34.535,34.5731,143440.0
2022-08-15 13:25:00,36.34,36.36,36.31,36.33,76497.0,34.5731,34.5921,34.5445,34.5636,76497.0
2022-08-15 13:30:00,36.33,36.34,36.29,36.3,92235.0,34.5636,34.5731,34.5255,34.535,92235.0
2022-08-15 13:35:00,36.3,36.32,36.26,36.26,149390.0,34.535,34.554,34.497,34.497,149390.0
2022-08-15 13:40:00,36.26,36.27,36.23,36.23,158317.0,34.497,34.5065,34.4684,34.4684,158317.0
2022-08-15 13:45:00,36.24,36.26,36.22,36.25,156078.0,34.4779,34.497,34.4589,34.4874,156078.0
2022-08-15 13:50:00,36.25,36.28,36.24,36.26,153144.0,34.4874,34.516,34.4779,34.497,153144.0
2022-08-15 13:55:00,36.26,36.29,36.25,36.29,85088.0,34.497,34.5255,34.4874,34.5255,85088.0
2022-08-15 14:00:00,36.29,36.32,36.25,36.32,111694.0,34.5255,34.554,34.4874,34.554,111694.0
2022-08-15 14:05:00,36.32,36.32,36.26,36.27,152898.0,34.554,34.554,34.497,34.5065,152898.0
2022-08-15 14:10:00,36.28,36.29,36.26,36.29,134659.0,34.516,34.5255,34.497,34.5255,134659.0
2022-08-15 14:15:00,36.29,36.32,36.28,36.31,133722.0,34.5255,34.554,34.516,34.5445,133722.0
2022-08-15 14:20:00,36.3,36.32,36.28,36.32,121352.0,34.535,34.554,34.516,34.554,121352.0
2022-08-15 14:25:00,36.32,36.35,36.3,36.34,126582.0,34.554,34.5826,34.535,34.5731,126582.0
2022-08-15 14:30:00,36.34,36.38,36.32,36.38,181587.0,34.5731,34.6111,34.554,34.6111,181587.0
2022-08-15 14:35:00,36.38,36.4,36.35,36.36,215351.0,34.6111,34.6302,34.5826,34.5921,215351.0
2022-08-15 14:40:00,36.35,36.36,36.31,36.33,125490.0,34.5826,34.5921,34.5445,34.5636,125490.0
2022-08-15 14:45:00,36.33,36.33,36.28,36.3,185882.0,34.5636,34.5636,34.516,34.535,185882.0
2022-08-15 14:50:00,36.3,36.31,36.26,36.27,178925.0,34.535,34.5445,34.497,34.5065,178925.0
2022-08-15 14:55:00,36.27,36.29,36.26,36.26,171424.0,34.5065,34.5255,34.497,34.497,171424.0
2022-08-15 15:00:00,36.26,36.28,36.23,36.25,309160.0,34.497,34.516,34.4684,34.4874,309160.0
2022-08-15 15:05:00,36.24,36.27,36.24,36.25,198007.0,34.4779,34.5065,34.4779,34.4874,198007.0
2022-08-15 15:10:00,36.24,36.35,36.23,36.34,585074.0,34.4779,34.5826,34.4684,34.5731,585074.0
2022-08-15 15:15:00,36.34,36.39,36.33,36.39,142945.0,34.5731,34.6206,34.5636,34.6206,142945.0
2022-08-15 15:20:00,36.39,36.4,36.38,36.38,310608.0,34.6206,34.6302,34.6111,34.6111,310608.0
2022-08-15 15:25:00,36.39,36.39,36.33,36.34,240866.0,34.6206,34.6206,34.5636,34.5731,240866.0
2022-08-15 15:30:00,36.34,36.36,36.3,36.36,320085.0,34.5731,34.5921,34.535,34.5921,320085.0
2022-08-15 15:35:00,36.36,36.37,36.31,36.37,180813.0,34.5921,34.6016,34.5445,34.6016,180813.0
2022-08-15 15:40:00,36.37,36.37,36.32,36.34,263799.0,34.6016,34.6016,34.554,34.5731,263799.0
2022-08-15 15:45:00,36.34,36.36,36.33,36.34,249574.0,34.5731,34.5921,34.5636,34.5731,249574.0
2022-08-15 15:50:00,36.34,36.37,36.3,36.34,639841.0,34.5731,34.6016,34.535,34.5731,639841.0
2022-08-15 15:55:00,36.34,36.36,36.29,36.34,1719289.0,34.5731,34.5921,34.5255,34.5731,1719289.0
2022-08-16 09:30:00,36.17,36.19,35.93,36.09,1060733.0,34.4113,34.4304,34.183,34.3352,1060733.0
2022-08-16 09:35:00,36.08,36.13,35.94,35.95,436638.0,34.3257,34.3733,34.1925,34.202,436638.0
2022-08-16 09:40:00,35.96,35.98,35.86,35.88,517116.0,34.2115,34.2306,34.1164,34.1354,517116.0
2022-08-16 09:45:00,35.88,35.95,35.79,35.82,525920.0,34.1354,34.202,34.0498,34.0784,525920.0
2022-08-16 09:50:00,35.81,35.84,35.7,35.83,644237.0,34.0688,34.0974,33.9642,34.0879,644237.0
2022-08-16 09:55:00,35.83,35.93,35.8,35.91,298090.0,34.0879,34.183,34.0593,34.164,298090.0
2022-08-16 10:00:00,35.91,35.91,35.77,35.88,297724.0,34.164,34.164,34.0308,34.1354,297724.0
2022-08-16 10:05:00,35.88,35.95,35.87,35.91,260896.0,34.1354,34.202,34.1259,34.164,260896.0
2022-08-16 10:10:00,35.91,35.99,35.91,35.94,234907.0,34.164,34.2401,34.164,34.1925,234907.0
2022-08-16 10:15:00,35.94,36.03,35.91,36.02,210934.0,34.1925,34.2781,34.164,34.2686,210934.0
2022-08-16 10:20:00,36.02,36.09,36.0,36.07,267648.0,34.2686,34.3352,34.2496,34.3162,267648.0
2022-08-16 10:25:00,36.06,36.07,35.98,35.99,189398.0,34.3067,34.3162,34.2306,34.2401,189398.0
2022-08-16 10:30:00,35.99,35.99,35.88,35.89,248998.0,34.2401,34.2401,34.1354,34.1449,248998.0
2022-08-16 10:35:00,35.89,35.97,35.87,35.93,207447.0,34.1449,34.2211,34.1259,34.183,207447.0
2022-08-16 10:40:00,35.94,36.07,35.92,36.06,170496.0,34.1925,34.3162,34.1735,34.3067,170496.0
2022-08-16 10:45:00,36.06,36.13,36.04,36.11,264589.0,34.3067,34.3733,34.2877,34.3543,264589.0
2022-08-16 10:50:00,36.11,36.13,36.08,36.11,168923.0,34.3543,34.3733,34.3257,34.3543,168923.0
2022-08-16 10:55:00,36.12,36.15,36.05,36.07,228473.0,34.3638,34.3923,34.2972,34.3162,228473.0
2022-08-16 11:00:00,36.06,36.08,35.97,35.98,176297.0,34.3067,34.3257,34.2211,34.2306,176297.0
2022-08-16 11:05:00,35.97,36.04,35.97,36.0,162156.0,34.2211,34.2877,34.2211,34.2496,162156.0
2022-08-16 11:10:00,36.0,36.1,36.0,36.09,126374.0,34.2496,34.3447,34.2496,34.3352,126374.0
2022-08-16 11:15:00,36.09,36.15,36.06,36.13,235595.0,34.3352,34.3923,34.3067,34.3733,235595.0
2022-08-16 11:20:00,36.13,36.14,36.1,36.12,166394.0,34.3733,34.3828,34.3447,34.3638,166394.0
2022-08-16 11:25:00,36.13,36.18,36.11,36.17,133108.0,34.3733,34.4208,34.3543,34.4113,133108.0
2022-08-16 11:30:00,36.18,36.23,36.15,36.2,397578.0,34.4208,34.4684,34.3923,34.4399,397578.0
2022-08-16 11:35:00,36.19,36.28,36.18,36.27,196644.0,34.4304,34.516,34.4208,34.5065,196644.0
2022-08-16 11:40:00,36.28,36.3,36.24,36.3,184316.0,34.516,34.535,34.4779,34.535,184316.0
2022-08-16 11:45:00,36.3,36.31,36.27,36.27,138336.0,34.535,34.5445,34.5065,34.5065,138336.0
2022-08-16 11:50:00,36.28,36.33,36.27,36.32,116543.0,34.516,34.5636,34.5065,34.554,116543.0
2022-08-16 11:55:00,36.32,36.36,36.29,36.33,128292.0,34.554,34.5921,34.5255,34.5636,128292.0
2022-08-16 12:00:00,36.34,36.34,36.29,36.29,105625.0,34.5731,34.5731,34.5255,34.5255,105625.0
2022-08-16 12:05:00,36.3,36.34,36.29,36.3,130484.0,34.535,34.5731,34.5255,34.535,130484.0
2022-08-16 12:10:00,36.3,36.37,36.29,36.36,187737.0,34.535,34.6016,34.5255,34.5921,187737.0
2022-08-16 12:15:00,36.36,36.42,36.32,36.38,545609.0,34.5921,34.6492,34.554,34.6111,545609.0
2022-08-16 12:20:00,36.37,36.38,36.32,36.37,125899.0,34.6016,34.6111,34.554,34.6016,125899.0
2022-08-16 12:25:00,36.37,36.38,36.3,36.3,145385.0,34.6016,34.6111,34.535,34.535,145385.0
2022-08-16 12:30:00,36.3,36.34,36.28,36.3,133929.0,34.535,34.5731,34.516,34.535,133929.0
2022-08-16 12:35:00,36.3,36.32,36.29,36.3,114619.0,34.535,34.554,34.5255,34.535,114619.0
2022-08-16 12:40:00,36.3,36.32,36.24,36.26,195932.0,34.535,34.554,34.4779,34.497,195932.0
2022-08-16 12:45:00,36.26,36.29,36.25,36.28,231023.0,34.497,34.5255,34.4874,34.516,231023.0
2022-08-16 12:50:00,36.28,36.34,36.26,36.29,193606.0,34.516,34.5731,34.497,34.5255,193606.0
2022-08-16 12:55:00,36.3,36.33,36.29,36.3,78344.0,34.535,34.5636,34.5255,34.535,78344.0
2022-08-16 13:00:00,36.31,36.36,36.29,36.36,103007.0,34.5445,34.5921,34.5255,34.5921,103007.0
2022-08-16 13:05:00,36.36,36.4,36.35,36.4,175471.0,34.5921,34.6302,34.5826,34.6302,175471.0
2022-08-16 13:10:00,36.4,36.4,36.35,36.39,294088.0,34.6302,34.6302,34.5826,34.6206,294088.0
2022-08-16 13:15:00,36.39,36.42,36.36,36.41,366663.0,34.6206,34.6492,34.5921,34.6397,366663.0
2022-08-16 13:20:00,36.41,36.45,36.4,36.44,138774.0,34.6397,34.6777,34.6302,34.6682,138774.0
2022-08-16 13:25:00,36.45,36.46,36.42,36.44,149459.0,34.6777,34.6872,34.6492,34.6682,149459.0
2022-08-16 13:30:00,36.44,36.5,36.43,36.49,247399.0,34.6682,34.7253,34.6587,34.7158,247399.0
2022-08-16 13:35:00,36.49,36.54,36.48,36.52,226860.0,34.7158,34.7633,34.7063,34.7443,226860.0
2022-08-16 13:40:00,36.52,36.54,36.5,36.53,169388.0,34.7443,34.7633,34.7253,34.7538,169388.0
2022-08-16 13:45:00,36.52,36.54,36.48,36.5,203940.0,34.7443,34.7633,34.7063,34.7253,203940.0
2022-08-16 13:50:00,36.49,36.5,36.45,36.48,162013.0,34.7158,34.7253,34.6777,34.7063,162013.0
2022-08-16 13:55:00,36.48,36.53,36.47,36.52,213199.0,34.7063,34.7538,34.6967,34.7443,213199.0
2022-08-16 14:00:00,36.52,36.56,36.5,36.54,257375.0,34.7443,34.7824,34.7253,34.7633,257375.0
2022-08-16 14:05:00,36.54,36.56,36.52,36.55,167692.0,34.7633,34.7824,34.7443,34.7729,167692.0
2022-08-16 14:10:00,36.55,36.58,36.54,36.55,172040.0,34.7729,34.8014,34.7633,34.7729,172040.0
2022-08-16 14:15:00,36.54,36.55,36.52,36.52,132361.0,34.7633,34.7729,34.7443,34.7443,132361.0
2022-08-16 14:20:00,36.53,36.53,36.49,36.51,177696.0,34.7538,34.7538,34.7158,34.7348,177696.0
2022-08-16 14:25:00,36.5,36.52,36.45,36.48,155760.0,34.7253,34.7443,34.6777,34.7063,155760.0
2022-08-16 14:30:00,36.48,36.48,36.44,36.44,127515.0,34.7063,34.7063,34.6682,34.6682,127515.0
2022-08-16 14:35:00,36.45,36.45,36.3,36.32,260104.0,34.6777,34.6777,34.535,34.554,260104.0
2022-08-16 14:40:00,36.32,36.32,36.24,36.27,178727.0,34.554,34.554,34.4779,34.5065,178727.0
2022-08-16 14:45:00,36.26,36.26,36.13,36.19,288681.0,34.497,34.497,34.3733,34.4304,288681.0
2022-08-16 14:50:00,36.19,36.2,36.16,36.16,170533.0,34.4304,34.4399,34.4018,34.4018,170533.0
2022-08-16 14:55:00,36.17,36.22,36.16,36.2,104270.0,34.4113,34.4589,34.4018,34.4399,104270.0
2022-08-16 15:00:00,36.2,36.22,36.12,36.14,153917.0,34.4399,34.4589,34.3638,34.3828,153917.0
2022-08-16 15:05:00,36.13,36.21,36.13,36.18,148077.0,34.3733,34.4494,34.3733,34.4208,148077.0
2022-08-16 15:10:00,36.17,36.19,36.13,36.18,108241.0,34.4113,34.4304,34.3733,34.4208,108241.0
2022-08-16 15:15:00,36.18,36.2,36.15,36.2,142176.0,34.4208,34.4399,34.3923,34.4399,142176.0
2022-08-16 15:20:00,36.2,36.23,36.16,36.22,124872.0,34.4399,34.4684,34.4018,34.4589,124872.0
2022-08-16 15:25:00,36.22,36.25,36.19,36.21,143538.0,34.4589,34.4874,34.4304,34.4494,143538.0
2022-08-16 15:30:00,36.22,36.26,36.2,36.23,232070.0,34.4589,34.497,34.4399,34.4684,232070.0
2022-08-16 15:35:00,36.23,36.25,36.18,36.19,320890.0,34.4684,34.4874,34.4208,34.4304,320890.0
2022-08-16 15:40:00,36.2,36.2,36.15,36.18,312266.0,34.4399,34.4399,34.3923,34.4208,312266.0
2022-08-16 15:45:00,36.17,36.25,36.16,36.25,359977.0,34.4113,34.4874,34.4018,34.4874,359977.0
2022-08-16 15:50:00,36.25,36.28,36.17,36.18,686250.0,34.4874,34.516,34.4113,34.4208,686250.0
2022-08-16 15:55:00,36.18,36.23,36.15,36.19,904783.0,34.4208,34.4684,34.3923,34.4304,904783.0
2022-08-17 09:30:00,35.81,35.82,35.6,35.65,1292080.0,34.0688,34.0784,33.869,33.9166,1292080.0
2022-08-17 09:35:00,35.66,35.82,35.65,35.77,538709.0,33.9261,34.0784,33.9166,34.0308,538709.0
2022-08-17 09:40:00,35.77,35.78,35.63,35.69,319779.0,34.0308,34.0403,33.8976,33.9547,319779.0
2022-08-17 09:45:00,35.7,35.72,35.67,35.7,191254.0,33.9642,33.9832,33.9356,33.9642,191254.0
2022-08-17 09:50:00,35.69,35.72,35.61,35.63,316050.0,33.9547,33.9832,33.8786,33.8976,316050.0
2022-08-17 09:55:00,35.63,35.68,35.61,35.64,238322.0,33.8976,33.9452,33.8786,33.9071,238322.0
2022-08-17 10:00:00,35.64,35.68,35.61,35.66,209203.0,33.9071,33.9452,33.8786,33.9261,209203.0
2022-08-17 10:05:00,35.67,35.75,35.65,35.66,222657.0,33.9356,34.0118,33.9166,33.9261,222657.0
2022-08-17 10:10:00,35.65,35.68,35.49,35.52,681625.0,33.9166,33.9452,33.7644,33.7929,681625.0
2022-08-17 10:15:00,35.52,35.57,35.48,35.55,223927.0,33.7929,33.8405,33.7549,33.8215,223927.0
2022-08-17 10:20:00,35.55,35.67,35.54,35.62,299800.0,33.8215,33.9356,33.812,33.8881,299800.0
2022-08-17 10:25:00,35.63,35.66,35.59,35.6,165543.0,33.8976,33.9261,33.8595,33.869,165543.0
2022-08-17 10:30:00,35.6,35.62,35.51,35.56,208550.0,33.869,33.8881,33.7834,33.831,208550.0
2022-08-17 10:35:00,35.57,35.57,35.44,35.47,445367.0,33.8405,33.8405,33.7168,33.7454,445367.0
2022-08-17 10:40:00,35.47,35.6,35.46,35.58,214795.0,33.7454,33.869,33.7359,33.85,214795.0
2022-08-17 10:45:00,35.58,35.62,35.49,35.5,199329.0,33.85,33.8881,33.7644,33.7739,199329.0
2022-08-17 10:50:00,35.49,35.52,35.38,35.39,493925.0,33.7644,33.7929,33.6597,33.6693,493925.0
2022-08-17 10:55:00,35.4,35.46,35.37,35.38,382392.0,33.6788,33.7359,33.6502,33.6597,382392.0
2022-08-17 11:00:00,35.38,35.41,35.37,35.38,460982.0,33.6597,33.6883,33.6502,33.6597,460982.0
2022-08-17 11:05:00,35.38,35.4,35.31,35.33,425673.0,33.6597,33.6788,33.5932,33.6122,425673.0
2022-08-17 11:10:00,35.33,35.39,35.3,35.31,231344.0,33.6122,33.6693,33.5836,33.5932,231344.0
2022-08-17 11:15:00,35.31,35.42,35.27,35.38,263218.0,33.5932,33.6978,33.5551,33.6597,263218.0
2022-08-17 11:20:00,35.38,35.45,35.38,35.4,255664.0,33.6597,33.7263,33.6597,33.6788,255664.0
2022-08-17 11:25:00,35.4,35.41,35.33,35.37,298775.0,33.6788,33.6883,33.6122,33.6502,298775.0
2022-08-17 11:30:00,35.37,35.4,35.31,35.33,289938.0,33.6502,33.6788,33.5932,33.6122,289938.0
2022-08-17 11:35:00,35.32,35.36,35.31,35.33,221808.0,33.6027,33.6407,33.5932,33.6122,221808.0
2022-08-17 11:40:00,35.33,35.37,35.28,35.32,268617.0,33.6122,33.6502,33.5646,33.6027,268617.0
2022-08-17 11:45:00,35.32,35.35,35.3,35.31,254541.0,33.6027,33.6312,33.5836,33.5932,254541.0
2022-08-17 11:50:00,35.32,35.38,35.31,35.36,157638.0,33.6027,33.6597,33.5932,33.6407,157638.0
2022-08-17 11:55:00,35.37,35.39,35.35,35.38,204804.0,33.6502,33.6693,33.6312,33.6597,204804.0
2022-08-17 12:00:00,35.38,35.49,35.38,35.47,213511.0,33.6597,33.7644,33.6597,33.7454,213511.0
2022-08-17 12:05:00,35.47,35.53,35.44,35.45,222028.0,33.7454,33.8025,33.7168,33.7263,222028.0
2022-08-17 12:10:00,35.44,35.45,35.38,35.39,199343.0,33.7168,33.7263,33.6597,33.6693,199343.0
2022-08-17 12:15:00,35.4,35.42,35.37,35.4,152722.0,33.6788,33.6978,33.6502,33.6788,152722.0
2022-08-17 12:20:00,35.41,35.5,35.39,35.49,220895.0,33.6883,33.7739,33.6693,33.7644,220895.0
2022-08-17 12:25:00,35.49,35.52,35.46,35.5,136527.0,33.7644,33.7929,33.7359,33.7739,136527.0
2022-08-17 12:30:00,35.5,35.58,35.48,35.57,273447.0,33.7739,33.85,33.7549,33.8405,273447.0
2022-08-17 12:35:00,35.57,35.62,35.55,35.59,264406.0,33.8405,33.8881,33.8215,33.8595,264406.0
2022-08-17 12:40:00,35.58,35.6,35.55,35.56,151475.0,33.85,33.869,33.8215,33.831,151475.0
2022-08-17 12:45:00,35.56,35.58,35.52,35.52,144728.0,33.831,33.85,33.7929,33.7929,144728.0
2022-08-17 12:50:00,35.52,35.55,35.51,35.54,81874.0,33.7929,33.8215,33.7834,33.812,81874.0
2022-08-17 12:55:00,35.54,35.62,35.52,35.61,308800.0,33.812,33.8881,33.7929,33.8786,308800.0
2022-08-17 13:00:00,35.61,35.63,35.53,35.6,266096.0,33.8786,33.8976,33.8025,33.869,266096.0
2022-08-17 13:05:00,35.61,35.65,35.56,35.57,174106.0,33.8786,33.9166,33.831,33.8405,174106.0
2022-08-17 13:10:00,35.58,35.63,35.56,35.62,128841.0,33.85,33.8976,33.831,33.8881,128841.0
2022-08-17 13:15:00,35.61,35.65,35.58,35.59,239555.0,33.8786,33.9166,33.85,33.8595,239555.0
2022-08-17 13:20:00,35.59,35.65,35.59,35.62,212351.0,33.8595,33.9166,33.8595,33.8881,212351.0
2022-08-17 13:25:00,35.62,35.74,35.6,35.7,761435.0,33.8881,34.0022,33.869,33.9642,761435.0
2022-08-17 13:30:00,35.7,35.73,35.65,35.66,237354.0,33.9642,33.9927,33.9166,33.9261,237354.0
2022-08-17 13:35:00,35.67,35.69,35.65,35.67,147409.0,33.9356,33.9547,33.9166,33.9356,147409.0
2022-08-17 13:40:00,35.68,35.73,35.67,35.69,221010.0,33.9452,33.9927,33.9356,33.9547,221010.0
2022-08-17 13:45:00,35.7,35.72,35.68,35.7,163061.0,33.9642,33.9832,33.9452,33.9642,163061.0
2022-08-17 13:50:00,35.7,35.77,35.7,35.75,233609.0,33.9642,34.0308,33.9642,34.0118,233609.0
2022-08-17 13:55:00,35.75,35.76,35.72,35.75,118926.0,34.0118,34.0213,33.9832,34.0118,118926.0
2022-08-17 14:00:00,35.74,35.92,35.68,35.82,585621.0,34.0022,34.1735,33.9452,34.0784,585621.0
2022-08-17 14:05:00,35.81,35.9,35.72,35.85,267003.0,34.0688,34.1545,33.9832,34.1069,267003.0
2022-08-17 14:10:00,35.85,35.92,35.8,35.92,190253.0,34.1069,34.1735,34.0593,34.1735,190253.0
2022-08-17 14:15:00,35.92,35.95,35.85,35.89,257837.0,34.1735,34.202,34.1069,34.1449,257837.0
2022-08-17 14:20:00,35.89,35.9,35.78,35.85,215807.0,34.1449,34.1545,34.0403,34.1069,215807.0
2022-08-17 14:25:00,35.86,35.95,35.81,35.94,149571.0,34.1164,34.202,34.0688,34.1925,149571.0
2022-08-17 14:30:00,35.94,35.99,35.91,35.96,220700.0,34.1925,34.2401,34.164,34.2115,220700.0
2022-08-17 14:35:00,35.96,36.08,35.95,36.06,315627.0,34.2115,34.3257,34.202,34.3067,315627.0
2022-08-17 14:40:00,36.07,36.07,35.92,35.92,249792.0,34.3162,34.3162,34.1735,34.1735,249792.0
2022-08-17 14:45:00,35.93,35.96,35.87,35.92,376938.0,34.183,34.2115,34.1259,34.1735,376938.0
2022-08-17 14:50:00,35.91,35.93,35.86,35.9,153484.0,34.164,34.183,34.1164,34.1545,153484.0
2022-08-17 14:55:00,35.9,35.93,35.87,35.88,136186.0,34.1545,34.183,34.1259,34.1354,136186.0
2022-08-17 15:00:00,35.88,35.92,35.87,35.9,149312.0,34.1354,34.1735,34.1259,34.1545,149312.0
2022-08-17 15:05:00,35.9,35.95,35.87,35.88,281071.0,34.1545,34.202,34.1259,34.1354,281071.0
2022-08-17 15:10:00,35.87,35.88,35.74,35.77,266758.0,34.1259,34.1354,34.0022,34.0308,266758.0
2022-08-17 15:15:00,35.77,35.79,35.74,35.75,126966.0,34.0308,34.0498,34.0022,34.0118,126966.0
2022-08-17 15:20:00,35.75,35.8,35.71,35.79,168852.0,34.0118,34.0593,33.9737,34.0498,168852.0
2022-08-17 15:25:00,35.78,35.83,35.76,35.8,210103.0,34.0403,34.0879,34.0213,34.0593,210103.0
2022-08-17 15:30:00,35.8,35.81,35.72,35.75,283890.0,34.0593,34.0688,33.9832,34.0118,283890.0
2022-08-17 15:35:00,35.75,35.79,35.74,35.77,313760.0,34.0118,34.0498,34.0022,34.0308,313760.0
2022-08-17 15:40:00,35.77,35.81,35.75,35.81,352258.0,34.0308,34.0688,34.0118,34.0688,352258.0
2022-08-17 15:45:00,35.8,35.81,35.74,35.78,367261.0,34.0593,34.0688,34.0022,34.0403,367261.0
2022-08-17 15:50:00,35.77,35.88,35.77,35.83,618234.0,34.0308,34.1354,34.0308,34.0879,618234.0
2022-08-17 15:55:00,35.82,35.83,35.73,35.78,1375378.0,34.0784,34.0879,33.9927,34.0403,1375378.0
2022-08-18 09:30:00,35.69,35.82,35.57,35.59,809981.0,33.9547,34.0784,33.8405,33.8595,809981.0
2022-08-18 09:35:00,35.58,35.77,35.57,35.73,278054.0,33.85,34.0308,33.8405,33.9927,278054.0
2022-08-18 09:40:00,35.73,35.89,35.7,35.89,364144.0,33.9927,34.1449,33.9642,34.1449,364144.0
2022-08-18 09:45:00,35.89,35.9,35.76,35.77,221685.0,34.1449,34.1545,34.0213,34.0308,221685.0
2022-08-18 09:50:00,35.77,35.95,35.75,35.83,197545.0,34.0308,34.202,34.0118,34.0879,197545.0
2022-08-18 09:55:00,35.83,35.9,35.79,35.84,167110.0,34.0879,34.1545,34.0498,34.0974,167110.0
2022-08-18 10:00:00,35.84,35.87,35.76,35.85,145250.0,34.0974,34.1259,34.0213,34.1069,145250.0
2022-08-18 10:05:00,35.86,35.91,35.79,35.82,130407.0,34.1164,34.164,34.0498,34.0784,130407.0
2022-08-18 10:10:00,35.83,35.85,35.76,35.82,213256.0,34.0879,34.1069,34.0213,34.0784,213256.0
2022-08-18 10:15:00,35.83,35.89,35.79,35.88,159785.0,34.0879,34.1449,34.0498,34.1354,159785.0
2022-08-18 10:20:00,35.88,35.94,35.87,35.91,267581.0,34.1354,34.1925,34.1259,34.164,267581.0
2022-08-18 10:25:00,35.91,35.98,35.88,35.93,288113.0,34.164,34.2306,34.1354,34.183,288113.0
2022-08-18 10:30:00,35.93,35.95,35.81,35.88,224825.0,34.183,34.202,34.0688,34.1354,224825.0
2022-08-18 10:35:00,35.89,35.93,35.85,35.93,295141.0,34.1449,34.183,34.1069,34.183,295141.0
2022-08-18 10:40:00,35.93,36.03,35.91,36.0,544037.0,34.183,34.2781,34.164,34.2496,544037.0
2022-08-18 10:45:00,36.0,36.12,35.99,36.1,451422.0,34.2496,34.3638,34.2401,34.3447,451422.0
2022-08-18 10:50:00,36.09,36.17,36.05,36.09,405960.0,34.3352,34.4113,34.2972,34.3352,405960.0
2022-08-18 10:55:00,36.09,36.11,36.03,36.11,168997.0,34.3352,34.3543,34.2781,34.3543,168997.0
2022-08-18 11:00:00,36.11,36.18,36.08,36.09,243494.0,34.3543,34.4208,34.3257,34.3352,243494.0
2022-08-18 11:05:00,36.09,36.16,36.04,36.16,263416.0,34.3352,34.4018,34.2877,34.4018,263416.0
2022-08-18 11:10:00,36.16,36.23,36.13,36.23,410448.0,34.4018,34.4684,34.3733,34.4684,410448.0
2022-08-18 11:15:00,36.23,36.24,36.13,36.16,223535.0,34.4684,34.4779,34.3733,34.4018,223535.0
2022-08-18 11:20:00,36.16,36.21,36.12,36.2,197349.0,34.4018,34.4494,34.3638,34.4399,197349.0
2022-08-18 11:25:00,36.21,36.21,36.16,36.19,206042.0,34.4494,34.4494,34.4018,34.4304,206042.0
2022-08-18 11:30:00,36.19,36.24,36.17,36.21,301556.0,34.4304,34.4779,34.4113,34.4494,301556.0
2022-08-18 11:35:00,36.21,36.23,36.18,36.22,265700.0,34.4494,34.4684,34.4208,34.4589,265700.0
2022-08-18 11:40:00,36.22,36.25,36.16,36.2,187735.0,34.4589,34.4874,34.4018,34.4399,187735.0
2022-08-18 11:45:00,36.19,36.23,36.18,36.19,128411.0,34.4304,34.4684,34.4208,34.4304,128411.0
2022-08-18 11:50:00,36.19,36.21,36.15,36.2,132062.0,34.4304,34.4494,34.3923,34.4399,132062.0
2022-08-18 11:55:00,36.19,36.28,36.19,36.25,284786.0,34.4304,34.516,34.4304,34.4874,284786.0
2022-08-18 12:00:00,36.24,36.28,36.23,36.27,148568.0,34.4779,34.516,34.4684,34.5065,148568.0
2022-08-18 12:05:00,36.27,36.33,36.26,36.27,243601.0,34.5065,34.5636,34.497,34.5065,243601.0
2022-08-18 12:10:00,36.28,36.3,36.24,36.25,155396.0,34.516,34.535,34.4779,34.4874,155396.0
2022-08-18 12:15:00,36.26,36.27,36.2,36.25,132732.0,34.497,34.5065,34.4399,34.4874,132732.0
2022-08-18 12:20:00,36.25,36.25,36.14,36.15,478808.0,34.4874,34.4874,34.3828,34.3923,478808.0
2022-08-18 12:25:00,36.14,36.17,36.14,36.16,98194.0,34.3828,34.4113,34.3828,34.4018,98194.0
2022-08-18 12:30:00,36.16,36.18,36.11,36.18,140773.0,34.4018,34.4208,34.3543,34.4208,140773.0
2022-08-18 12:35:00,36.17,36.18,36.11,36.13,144159.0,34.4113,34.4208,34.3543,34.3733,144159.0
2022-08-18 12:40:00,36.12,36.13,36.04,36.04,188259.0,34.3638,34.3733,34.2877,34.2877,188259.0
2022-08-18 12:45:00,36.04,36.1,36.03,36.08,151464.0,34.2877,34.3447,34.2781,34.3257,151464.0
2022-08-18 12:50:00,36.07,36.11,36.06,36.09,107762.0,34.3162,34.3543,34.3067,34.3352,107762.0
2022-08-18 12:55:00,36.09,36.13,35.97,36.01,599223.0,34.3352,34.3733,34.2211,34.2591,599223.0
2022-08-18 13:00:00,36.01,36.14,35.99,36.08,606569.0,34.2591,34.3828,34.2401,34.3257,606569.0
2022-08-18 13:05:00,36.08,36.2,36.07,36.18,441001.0,34.3257,34.4399,34.3162,34.4208,441001.0
2022-08-18 13:10:00,36.19,36.19,36.08,36.1,260788.0,34.4304,34.4304,34.3257,34.3447,260788.0
2022-08-18 13:15:00,36.09,36.16,36.08,36.15,116176.0,34.3352,34.4018,34.3257,34.3923,116176.0
2022-08-18 13:20:00,36.15,36.19,36.13,36.16,103642.0,34.3923,34.4304,34.3733,34.4018,103642.0
2022-08-18 13:25:00,36.16,36.21,36.14,36.2,124222.0,34.4018,34.4494,34.3828,34.4399,124222.0
2022-08-18 13:30:00,36.2,36.22,36.15,36.16,121338.0,34.4399,34.4589,34.3923,34.4018,121338.0
2022-08-18 13:35:00,36.16,36.24,36.16,36.23,113425.0,34.4018,34.4779,34.4018,34.4684,113425.0
2022-08-18 13:40:00,36.22,36.24,36.21,36.22,106535.0,34.4589,34.4779,34.4494,34.4589,106535.0
2022-08-18 13:45:00,36.21,36.23,36.2,36.22,101901.0,34.4494,34.4684,34.4399,34.4589,101901.0
2022-08-18 13:50:00,36.22,36.26,36.21,36.25,104055.0,34.4589,34.497,34.4494,34.4874,104055.0
2022-08-18 13:55:00,36.25,36.26,36.22,36.25,84060.0,34.4874,34.497,34.4589,34.4874,84060.0
2022-08-18 14:00:00,36.24,36.25,36.21,36.23,172370.0,34.4779,34.4874,34.4494,34.4684,172370.0
2022-08-18 14:05:00,36.23,36.3,36.22,36.27,266935.0,34.4684,34.535,34.4589,34.5065,266935.0
2022-08-18 14:10:00,36.27,36.27,36.2,36.22,194610.0,34.5065,34.5065,34.4399,34.4589,194610.0
2022-08-18 14:15:00,36.22,36.23,36.17,36.18,159080.0,34.4589,34.4684,34.4113,34.4208,159080.0
2022-08-18 14:20:00,36.18,36.19,36.15,36.19,134863.0,34.4208,34.4304,34.3923,34.4304,134863.0
2022-08-18 14:25:00,36.19,36.2,36.16,36.2,133103.0,34.4304,34.4399,34.4018,34.4399,133103.0
2022-08-18 14:30:00,36.2,36.2,36.14,36.16,161297.0,34.4399,34.4399,34.3828,34.4018,161297.0
2022-08-18 14:35:00,36.16,36.18,36.13,36.14,116017.0,34.4018,34.4208,34.3733,34.3828,116017.0
2022-08-18 14:40:00,36.15,36.16,36.12,36.14,210000.0,34.3923,34.4018,34.3638,34.3828,210000.0
2022-08-18 14:45:00,36.14,36.15,36.09,36.1,190480.0,34.3828,34.3923,34.3352,34.3447,190480.0
2022-08-18 14:50:00,36.1,36.18,36.09,36.17,181832.0,34.3447,34.4208,34.3352,34.4113,181832.0
2022-08-18 14:55:00,36.18,36.18,36.15,36.17,154858.0,34.4208,34.4208,34.3923,34.4113,154858.0
2022-08-18 15:00:00,36.16,36.17,36.11,36.13,144271.0,34.4018,34.4113,34.3543,34.3733,144271.0
2022-08-18 15:05:00,36.13,36.16,36.13,36.15,111993.0,34.3733,34.4018,34.3733,34.3923,111993.0
2022-08-18 15:10:00,36.15,36.18,36.12,36.16,160741.0,34.3923,34.4208,34.3638,34.4018,160741.0
2022-08-18 15:15:00,36.16,36.22,36.13,36.22,231856.0,34.4018,34.4589,34.3733,34.4589,231856.0
2022-08-18 15:20:00,36.22,36.23,36.17,36.2,180728.0,34.4589,34.4684,34.4113,34.4399,180728.0
2022-08-18 15:25:00,36.21,36.22,36.18,36.2,201064.0,34.4494,34.4589,34.4208,34.4399,201064.0
2022-08-18 15:30:00,36.2,36.24,36.18,36.23,181674.0,34.4399,34.4779,34.4208,34.4684,181674.0
2022-08-18 15:35:00,36.22,36.24,36.16,36.18,297333.0,34.4589,34.4779,34.4018,34.4208,297333.0
2022-08-18 15:40:00,36.18,36.19,36.14,36.19,258921.0,34.4208,34.4304,34.3828,34.4304,258921.0
2022-08-18 15:45:00,36.19,36.25,36.17,36.23,417138.0,34.4304,34.4874,34.4113,34.4684,417138.0
2022-08-18 15:50:00,36.23,36.23,36.11,36.18,683964.0,34.4684,34.4684,34.3543,34.4208,683964.0
2022-08-18 15:55:00,36.18,36.2,36.14,36.19,1171421.0,34.4208,34.4399,34.3828,34.4304,1171421.0
2022-08-19 09:30:00,35.8,36.0,35.74,35.87,1557446.0,34.0593,34.2496,34.0022,34.1259,1557446.0
2022-08-19 09:35:00,35.87,36.0,35.82,35.99,355086.0,34.1259,34.2496,34.0784,34.2401,355086.0
2022-08-19 09:40:00,35.99,36.03,35.75,35.76,592366.0,34.2401,34.2781,34.0118,34.0213,592366.0
2022-08-19 09:45:00,35.76,35.78,35.6,35.61,537933.0,34.0213,34.0403,33.869,33.8786,537933.0
2022-08-19 09:50:00,35.61,35.66,35.56,35.58,476293.0,33.8786,33.9261,33.831,33.85,476293.0
2022-08-19 09:55:00,35.59,35.63,35.53,35.59,197633.0,33.8595,33.8976,33.8025,33.8595,197633.0
2022-08-19 10:00:00,35.59,35.65,35.54,35.59,347498.0,33.8595,33.9166,33.812,33.8595,347498.0
2022-08-19 10:05:00,35.6,35.61,35.48,35.48,511577.0,33.869,33.8786,33.7549,33.7549,511577.0
2022-08-19 10:10:00,35.49,35.55,35.48,35.51,217081.0,33.7644,33.8215,33.7549,33.7834,217081.0
2022-08-19 10:15:00,35.52,35.59,35.48,35.55,285047.0,33.7929,33.8595,33.7549,33.8215,285047.0
2022-08-19 10:20:00,35.56,35.6,35.51,35.53,183544.0,33.831,33.869,33.7834,33.8025,183544.0
2022-08-19 10:25:00,35.52,35.57,35.49,35.54,232451.0,33.7929,33.8405,33.7644,33.812,232451.0
2022-08-19 10:30:00,35.54,35.59,35.45,35.47,355754.0,33.812,33.8595,33.7263,33.7454,355754.0
2022-08-19 10:35:00,35.47,35.5,35.45,35.47,158440.0,33.7454,33.7739,33.7263,33.7454,158440.0
2022-08-19 10:40:00,35.47,35.48,35.4,35.46,317997.0,33.7454,33.7549,33.6788,33.7359,317997.0
2022-08-19 10:45:00,35.46,35.51,35.43,35.45,259346.0,33.7359,33.7834,33.7073,33.7263,259346.0
2022-08-19 10:50:00,35.45,35.46,35.39,35.45,527679.0,33.7263,33.7359,33.6693,33.7263,527679.0
2022-08-19 10:55:00,35.44,35.46,35.4,35.43,217084.0,33.7168,33.7359,33.6788,33.7073,217084.0
2022-08-19 11:00:00,35.44,35.5,35.43,35.45,217139.0,33.7168,33.7739,33.7073,33.7263,217139.0
2022-08-19 11:05:00,35.45,35.47,35.41,35.42,215078.0,33.7263,33.7454,33.6883,33.6978,215078.0
2022-08-19 11:10:00,35.41,35.45,35.4,35.45,132025.0,33.6883,33.7263,33.6788,33.7263,132025.0
2022-08-19 11:15:00,35.45,35.5,35.43,35.5,176688.0,33.7263,33.7739,33.7073,33.7739,176688.0
2022-08-19 11:20:00,35.49,35.53,35.48,35.51,180213.0,33.7644,33.8025,33.7549,33.7834,180213.0
2022-08-19 11:25:00,35.51,35.52,35.43,35.47,189663.0,33.7834,33.7929,33.7073,33.7454,189663.0
2022-08-19 11:30:00,35.48,35.49,35.41,35.45,142175.0,33.7549,33.7644,33.6883,33.7263,142175.0
2022-08-19 11:35:00,35.45,35.49,35.44,35.46,198203.0,33.7263,33.7644,33.7168,33.7359,198203.0
2022-08-19 11:40:00,35.47,35.49,35.43,35.45,139963.0,33.7454,33.7644,33.7073,33.7263,139963.0
2022-08-19 11:45:00,35.45,35.55,35.44,35.52,156921.0,33.7263,33.8215,33.7168,33.7929,156921.0
2022-08-19 11:50:00,35.53,35.54,35.47,35.48,160828.0,33.8025,33.812,33.7454,33.7549,160828.0
2022-08-19 11:55:00,35.48,35.48,35.44,35.44,145025.0,33.7549,33.7549,33.7168,33.7168,145025.0
2022-08-19 12:00:00,35.45,35.47,35.43,35.45,89419.0,33.7263,33.7454,33.7073,33.7263,89419.0
2022-08-19 12:05:00,35.45,35.5,35.43,35.44,144960.0,33.7263,33.7739,33.7073,33.7168,144960.0
2022-08-19 12:10:00,35.45,35.51,35.44,35.48,174274.0,33.7263,33.7834,33.7168,33.7549,174274.0
2022-08-19 12:15:00,35.48,35.54,35.48,35.51,95285.0,33.7549,33.812,33.7549,33.7834,95285.0
2022-08-19 12:20:00,35.52,35.53,35.49,35.51,86018.0,33.7929,33.8025,33.7644,33.7834,86018.0
2022-08-19 12:25:00,35.51,35.52,35.45,35.46,147527.0,33.7834,33.7929,33.7263,33.7359,147527.0
2022-08-19 12:30:00,35.46,35.46,35.42,35.45,161927.0,33.7359,33.7359,33.6978,33.7263,161927.0
2022-08-19 12:35:00,35.45,35.52,35.44,35.48,190702.0,33.7263,33.7929,33.7168,33.7549,190702.0
2022-08-19 12:40:00,35.48,35.52,35.46,35.49,154554.0,33.7549,33.7929,33.7359,33.7644,154554.0
2022-08-19 12:45:00,35.49,35.52,35.46,35.46,148299.0,33.7644,33.7929,33.7359,33.7359,148299.0
2022-08-19 12:50:00,35.45,35.47,35.44,35.45,118728.0,33.7263,33.7454,33.7168,33.7263,118728.0
2022-08-19 12:55:00,35.45,35.49,35.45,35.47,226712.0,33.7263,33.7644,33.7263,33.7454,226712.0
2022-08-19 13:00:00,35.47,35.47,35.43,35.44,161120.0,33.7454,33.7454,33.7073,33.7168,161120.0
2022-08-19 13:05:00,35.45,35.45,35.42,35.44,197958.0,33.7263,33.7263,33.6978,33.7168,197958.0
2022-08-19 13:10:00,35.43,35.44,35.38,35.39,205934.0,33.7073,33.7168,33.6597,33.6693,205934.0
2022-08-19 13:15:00,35.39,35.4,35.35,35.36,186649.0,33.6693,33.6788,33.6312,33.6407,186649.0
2022-08-19 13:20:00,35.36,35.36,35.3,35.3,162998.0,33.6407,33.6407,33.5836,33.5836,162998.0
2022-08-19 13:25:00,35.3,35.32,35.27,35.27,242465.0,33.5836,33.6027,33.5551,33.5551,242465.0
2022-08-19 13:30:00,35.27,35.28,35.2,35.2,359662.0,33.5551,33.5646,33.4885,33.4885,359662.0
2022-08-19 13:35:00,35.2,35.22,35.19,35.22,186660.0,33.4885,33.5075,33.479,33.5075,186660.0
2022-08-19 13:40:00,35.22,35.26,35.22,35.25,157082.0,33.5075,33.5456,33.5075,33.5361,157082.0
2022-08-19 13:45:00,35.24,35.28,35.23,35.26,134857.0,33.5266,33.5646,33.517,33.5456,134857.0
2022-08-19 13:50:00,35.26,35.32,35.25,35.32,177883.0,33.5456,33.6027,33.5361,33.6027,177883.0
2022-08-19 13:55:00,35.32,35.35,35.3,35.34,136256.0,33.6027,33.6312,33.5836,33.6217,136256.0
2022-08-19 14:00:00,35.33,35.34,35.29,35.3,133783.0,33.6122,33.6217,33.5741,33.5836,133783.0
2022-08-19 14:05:00,35.3,35.31,35.27,35.29,128975.0,33.5836,33.5932,33.5551,33.5741,128975.0
2022-08-19 14:10:00,35.29,35.31,35.26,35.27,172935.0,33.5741,33.5932,33.5456,33.5551,172935.0
2022-08-19 14:15:00,35.27,35.28,35.26,35.26,52324.0,33.5551,33.5646,33.5456,33.5456,52324.0
2022-08-19 14:20:00,35.26,35.28,35.24,35.27,175836.0,33.5456,33.5646,33.5266,33.5551,175836.0
2022-08-19 14:25:00,35.27,35.3,35.25,35.28,123946.0,33.5551,33.5836,33.5361,33.5646,123946.0
2022-08-19 14:30:00,35.28,35.32,35.25,35.3,120376.0,33.5646,33.6027,33.5361,33.5836,120376.0
2022-08-19 14:35:00,35.3,35.32,35.27,35.28,153976.0,33.5836,33.6027,33.5551,33.5646,153976.0
2022-08-19 14:40:00,35.27,35.3,35.26,35.27,152144.0,33.5551,33.5836,33.5456,33.5551,152144.0
2022-08-19 14:45:00,35.27,35.33,35.26,35.32,167417.0,33.5551,33.6122,33.5456,33.6027,167417.0
2022-08-19 14:50:00,35.32,35.33,35.29,35.31,162391.0,33.6027,33.6122,33.5741,33.5932,162391.0
2022-08-19 14:55:00,35.3,35.32,35.27,35.31,126931.0,33.5836,33.6027,33.5551,33.5932,126931.0
2022-08-19 15:00:00,35.31,35.35,35.3,35.3,245860.0,33.5932,33.6312,33.5836,33.5836,245860.0
2022-08-19 15:05:00,35.31,35.33,35.28,35.3,236217.0,33.5932,33.6122,33.5646,33.5836,236217.0
2022-08-19 15:10:00,35.3,35.38,35.29,35.38,290665.0,33.5836,33.6597,33.5741,33.6597,290665.0
2022-08-19 15:15:00,35.37,35.4,35.34,35.35,217102.0,33.6502,33.6788,33.6217,33.6312,217102.0
2022-08-19 15:20:00,35.35,35.38,35.33,35.36,197453.0,33.6312,33.6597,33.6122,33.6407,197453.0
2022-08-19 15:25:00,35.36,35.39,35.34,35.38,210309.0,33.6407,33.6693,33.6217,33.6597,210309.0
2022-08-19 15:30:00,35.39,35.46,35.38,35.41,390646.0,33.6693,33.7359,33.6597,33.6883,390646.0
2022-08-19 15:35:00,35.41,35.43,35.4,35.41,377145.0,33.6883,33.7073,33.6788,33.6883,377145.0
2022-08-19 15:40:00,35.4,35.41,35.34,35.37,315247.0,33.6788,33.6883,33.6217,33.6502,315247.0
2022-08-19 15:45:00,35.37,35.38,35.33,35.37,430706.0,33.6502,33.6597,33.6122,33.6502,430706.0
2022-08-19 15:50:00,35.37,35.43,35.34,35.38,1221008.0,33.6502,33.7073,33.6217,33.6597,1221008.0
2022-08-19 15:55:00,35.38,35.42,35.37,35.38,1437774.0,33.6597,33.6978,33.6502,33.6597,1437774.0
2022-08-22 09:30:00,34.99,35.06,34.65,34.66,2003106.0,33.2887,33.3553,32.9652,32.9748,2003106.0
2022-08-22 09:35:00,34.66,34.7,34.57,34.58,712914.0,32.9748,33.0128,32.8891,32.8986,712914.0
2022-08-22 09:40:00,34.59,34.68,34.56,34.62,512831.0,32.9082,32.9938,32.8796,32.9367,512831.0
2022-08-22 09:45:00,34.62,34.63,34.45,34.47,973921.0,32.9367,32.9462,32.775,32.794,973921.0
2022-08-22 09:50:00,34.46,34.52,34.44,34.51,535815.0,32.7845,32.8416,32.7655,32.832,535815.0
2022-08-22 09:55:00,34.51,34.55,34.5,34.52,518140.0,32.832,32.8701,32.8225,32.8416,518140.0
2022-08-22 10:00:00,34.52,34.58,34.5,34.56,517510.0,32.8416,32.8986,32.8225,32.8796,517510.0
2022-08-22 10:05:00,34.57,34.59,34.5,34.54,350193.0,32.8891,32.9082,32.8225,32.8606,350193.0
2022-08-22 10:10:00,34.54,34.56,34.5,34.52,486449.0,32.8606,32.8796,32.8225,32.8416,486449.0
2022-08-22 10:15:00,34.51,34.52,34.45,34.45,395083.0,32.832,32.8416,32.775,32.775,395083.0
2022-08-22 10:20:00,34.45,34.47,34.38,34.39,838031.0,32.775,32.794,32.7084,32.7179,838031.0
2022-08-22 10:25:00,34.38,34.44,34.36,34.39,360720.0,32.7084,32.7655,32.6893,32.7179,360720.0
2022-08-22 10:30:00,34.39,34.44,34.34,34.35,401936.0,32.7179,32.7655,32.6703,32.6798,401936.0
2022-08-22 10:35:00,34.36,34.42,34.34,34.41,301109.0,32.6893,32.7464,32.6703,32.7369,301109.0
2022-08-22 10:40:00,34.41,34.45,34.35,34.36,323782.0,32.7369,32.775,32.6798,32.6893,323782.0
2022-08-22 10:45:00,34.36,34.42,34.35,34.38,337061.0,32.6893,32.7464,32.6798,32.7084,337061.0
2022-08-22 10:50:00,34.38,34.39,34.31,34.33,404383.0,32.7084,32.7179,32.6418,32.6608,404383.0
2022-08-22 10:55:00,34.33,34.33,34.24,34.24,689503.0,32.6608,32.6608,32.5752,32.5752,689503.0
2022-08-22 11:00:00,34.25,34.28,34.23,34.26,521564.0,32.5847,32.6132,32.5657,32.5942,521564.0
2022-08-22 11:05:00,34.26,34.29,34.2,34.21,470888.0,32.5942,32.6227,32.5371,32.5466,470888.0
2022-08-22 11:10:00,34.22,34.24,34.16,34.2,410071.0,32.5561,32.5752,32.4991,32.5371,410071.0
2022-08-22 11:15:00,34.2,34.22,34.17,34.19,318593.0,32.5371,32.5561,32.5086,32.5276,318593.0
2022-08-22 11:20:00,34.18,34.23,34.18,34.19,345028.0,32.5181,32.5657,32.5181,32.5276,345028.0
2022-08-22 11:25:00,34.19,34.19,34.14,34.14,339193.0,32.5276,32.5276,32.48,32.48,339193.0
2022-08-22 11:30:00,34.15,34.23,34.13,34.2,507883.0,32.4896,32.5657,32.4705,32.5371,507883.0
2022-08-22 11:35:00,34.2,34.21,34.14,34.15,366489.0,32.5371,32.5466,32.48,32.4896,366489.0
2022-08-22 11:40:00,34.15,34.18,34.13,34.14,497599.0,32.4896,32.5181,32.4705,32.48,497599.0
2022-08-22 11:45:00,34.14,34.14,34.1,34.12,323184.0,32.48,32.48,32.442,32.461,323184.0
2022-08-22 11:50:00,34.12,34.18,34.12,34.16,302711.0,32.461,32.5181,32.461,32.4991,302711.0
2022-08-22 11:55:00,34.16,34.19,34.13,34.16,394784.0,32.4991,32.5276,32.4705,32.4991,394784.0
2022-08-22 12:00:00,34.15,34.19,34.12,34.13,272220.0,32.4896,32.5276,32.461,32.4705,272220.0
2022-08-22 12:05:00,34.13,34.13,34.08,34.09,453702.0,32.4705,32.4705,32.423,32.4325,453702.0
2022-08-22 12:10:00,34.09,34.12,34.07,34.08,307366.0,32.4325,32.461,32.4134,32.423,307366.0
2022-08-22 12:15:00,34.08,34.13,34.07,34.11,326498.0,32.423,32.4705,32.4134,32.4515,326498.0
2022-08-22 12:20:00,34.11,34.14,34.07,34.11,307983.0,32.4515,32.48,32.4134,32.4515,307983.0
2022-08-22 12:25:00,34.11,34.13,34.05,34.05,309670.0,32.4515,32.4705,32.3944,32.3944,309670.0
2022-08-22 12:30:00,34.05,34.07,34.04,34.05,178769.0,32.3944,32.4134,32.3849,32.3944,178769.0
2022-08-22 12:35:00,34.05,34.08,34.04,34.07,218447.0,32.3944,32.423,32.3849,32.4134,218447.0
2022-08-22 12:40:00,34.06,34.07,34.01,34.01,412013.0,32.4039,32.4134,32.3564,32.3564,412013.0
2022-08-22 12:45:00,34.02,34.03,34.01,34.02,284509.0,32.3659,32.3754,32.3564,32.3659,284509.0
2022-08-22 12:50:00,34.02,34.02,34.01,34.02,141020.0,32.3659,32.3659,32.3564,32.3659,141020.0
2022-08-22 12:55:00,34.02,34.03,33.99,34.02,741438.0,32.3659,32.3754,32.3373,32.3659,741438.0
2022-08-22 13:00:00,34.02,34.07,33.99,34.0,301878.0,32.3659,32.4134,32.3373,32.3468,301878.0
2022-08-22 13:05:00,34.0,34.0,33.98,33.98,277282.0,32.3468,32.3468,32.3278,32.3278,277282.0
2022-08-22 13:10:00,33.98,33.99,33.94,33.94,460178.0,32.3278,32.3373,32.2898,32.2898,460178.0
2022-08-22 13:15:00,33.94,33.95,33.9,33.91,567359.0,32.2898,32.2993,32.2517,32.2612,567359.0
2022-08-22 13:20:00,33.91,33.92,33.87,33.88,437346.0,32.2612,32.2707,32.2232,32.2327,437346.0
2022-08-22 13:25:00,33.88,33.89,33.86,33.88,463424.0,32.2327,32.2422,32.2137,32.2327,463424.0
2022-08-22 13:30:00,33.87,33.87,33.84,33.84,553071.0,32.2232,32.2232,32.1946,32.1946,553071.0
2022-08-22 13:35:00,33.84,33.95,33.83,33.93,673578.0,32.1946,32.2993,32.1851,32.2802,673578.0
2022-08-22 13:40:00,33.93,33.97,33.92,33.93,248648.0,32.2802,32.3183,32.2707,32.2802,248648.0
2022-08-22 13:45:00,33.93,33.94,33.88,33.91,331542.0,32.2802,32.2898,32.2327,32.2612,331542.0
2022-08-22 13:50:00,33.91,33.93,33.89,33.91,256677.0,32.2612,32.2802,32.2422,32.2612,256677.0
2022-08-22 13:55:00,33.91,33.92,33.88,33.9,188752.0,32.2612,32.2707,32.2327,32.2517,188752.0
2022-08-22 14:00:00,33.89,33.9,33.85,33.85,217023.0,32.2422,32.2517,32.2041,32.2041,217023.0
2022-08-22 14:05:00,33.85,33.9,33.85,33.87,241564.0,32.2041,32.2517,32.2041,32.2232,241564.0
2022-08-22 14:10:00,33.86,33.88,33.85,33.88,228824.0,32.2137,32.2327,32.2041,32.2327,228824.0
2022-08-22 14:15:00,33.88,33.88,33.82,33.84,429175.0,32.2327,32.2327,32.1756,32.1946,429175.0
2022-08-22 14:20:00,33.84,33.86,33.81,33.82,413945.0,32.1946,32.2137,32.1661,32.1756,413945.0
2022-08-22 14:25:00,33.83,33.85,33.8,33.81,391382.0,32.1851,32.2041,32.1566,32.1661,391382.0
2022-08-22 14:30:00,33.82,33.82,33.76,33.78,604915.0,32.1756,32.1756,32.1185,32.1375,604915.0
2022-08-22 14:35:00,33.78,33.81,33.77,33.77,265595.0,32.1375,32.1661,32.128,32.128,265595.0
2022-08-22 14:40:00,33.78,33.78,33.74,33.76,396068.0,32.1375,32.1375,32.0995,32.1185,396068.0
2022-08-22 14:45:00,33.77,33.77,33.73,33.73,225596.0,32.128,32.128,32.09,32.09,225596.0
2022-08-22 14:50:00,33.73,33.77,33.73,33.75,436424.0,32.09,32.128,32.09,32.109,436424.0
2022-08-22 14:55:00,33.76,33.78,33.73,33.77,305886.0,32.1185,32.1375,32.09,32.128,305886.0
2022-08-22 15:00:00,33.77,33.84,33.77,33.8,424975.0,32.128,32.1946,32.128,32.1566,424975.0
2022-08-22 15:05:00,33.8,33.86,33.79,33.84,489830.0,32.1566,32.2137,32.1471,32.1946,489830.0
2022-08-22 15:10:00,33.84,33.89,33.83,33.89,443359.0,32.1946,32.2422,32.1851,32.2422,443359.0
2022-08-22 15:15:00,33.89,33.9,33.82,33.83,464540.0,32.2422,32.2517,32.1756,32.1851,464540.0
2022-08-22 15:20:00,33.83,33.84,33.76,33.82,623938.0,32.1851,32.1946,32.1185,32.1756,623938.0
2022-08-22 15:25:00,33.82,33.86,33.81,33.84,629537.0,32.1756,32.2137,32.1661,32.1946,629537.0
2022-08-22 15:30:00,33.84,33.86,33.76,33.79,535547.0,32.1946,32.2137,32.1185,32.1471,535547.0
2022-08-22 15:35:00,33.79,33.87,33.78,33.83,479576.0,32.1471,32.2232,32.1375,32.1851,479576.0
2022-08-22 15:40:00,33.83,33.84,33.76,33.77,601652.0,32.1851,32.1946,32.1185,32.128,601652.0
2022-08-22 15:45:00,33.77,33.86,33.75,33.86,735169.0,32.128,32.2137,32.109,32.2137,735169.0
2022-08-22 15:50:00,33.85,33.9,33.82,33.84,1413941.0,32.2041,32.2517,32.1756,32.1946,1413941.0
2022-08-22 15:55:00,33.84,33.89,33.81,33.86,3080734.0,32.1946,32.2422,32.1661,32.2137,3080734.0
2022-08-23 09:30:00,33.99,34.38,33.98,34.34,1748967.0,32.3373,32.7084,32.3278,32.6703,1748967.0
2022-08-23 09:35:00,34.34,34.39,34.1,34.11,603326.0,32.6703,32.7179,32.442,32.4515,603326.0
2022-08-23 09:40:00,34.11,34.16,33.99,34.0,585350.0,32.4515,32.4991,32.3373,32.3468,585350.0
2022-08-23 09:45:00,34.01,34.26,34.01,34.2,378753.0,32.3564,32.5942,32.3564,32.5371,378753.0
2022-08-23 09:50:00,34.2,34.38,34.2,34.34,578383.0,32.5371,32.7084,32.5371,32.6703,578383.0
2022-08-23 09:55:00,34.34,34.34,34.22,34.29,295587.0,32.6703,32.6703,32.5561,32.6227,295587.0
2022-08-23 10:00:00,34.29,34.32,34.2,34.2,397692.0,32.6227,32.6513,32.5371,32.5371,397692.0
2022-08-23 10:05:00,34.2,34.37,34.2,34.36,1437717.0,32.5371,32.6989,32.5371,32.6893,1437717.0
2022-08-23 10:10:00,34.35,34.39,34.33,34.36,471876.0,32.6798,32.7179,32.6608,32.6893,471876.0
2022-08-23 10:15:00,34.36,34.36,34.26,34.28,257235.0,32.6893,32.6893,32.5942,32.6132,257235.0
2022-08-23 10:20:00,34.27,34.39,34.27,34.29,522381.0,32.6037,32.7179,32.6037,32.6227,522381.0
2022-08-23 10:25:00,34.28,34.29,34.2,34.2,415515.0,32.6132,32.6227,32.5371,32.5371,415515.0
2022-08-23 10:30:00,34.21,34.31,34.16,34.3,314299.0,32.5466,32.6418,32.4991,32.6323,314299.0
2022-08-23 10:35:00,34.31,34.32,34.18,34.19,225571.0,32.6418,32.6513,32.5181,32.5276,225571.0
2022-08-23 10:40:00,34.19,34.29,34.16,34.28,261672.0,32.5276,32.6227,32.4991,32.6132,261672.0
2022-08-23 10:45:00,34.27,34.31,34.22,34.26,288091.0,32.6037,32.6418,32.5561,32.5942,288091.0
2022-08-23 10:50:00,34.26,34.29,34.14,34.16,286029.0,32.5942,32.6227,32.48,32.4991,286029.0
2022-08-23 10:55:00,34.16,34.17,34.1,34.11,188441.0,32.4991,32.5086,32.442,32.4515,188441.0
2022-08-23 11:00:00,34.11,34.13,34.03,34.08,247188.0,32.4515,32.4705,32.3754,32.423,247188.0
2022-08-23 11:05:00,34.08,34.12,34.06,34.11,256693.0,32.423,32.461,32.4039,32.4515,256693.0
2022-08-23 11:10:00,34.11,34.15,34.09,34.13,164355.0,32.4515,32.4896,32.4325,32.4705,164355.0
2022-08-23 11:15:00,34.14,34.16,34.09,34.13,201215.0,32.48,32.4991,32.4325,32.4705,201215.0
2022-08-23 11:20:00,34.13,34.17,34.1,34.15,161284.0,32.4705,32.5086,32.442,32.4896,161284.0
2022-08-23 11:25:00,34.15,34.18,34.1,34.11,203094.0,32.4896,32.5181,32.442,32.4515,203094.0
2022-08-23 11:30:00,34.11,34.13,34.04,34.07,343498.0,32.4515,32.4705,32.3849,32.4134,343498.0
2022-08-23 11:35:00,34.06,34.13,34.06,34.09,165655.0,32.4039,32.4705,32.4039,32.4325,165655.0
2022-08-23 11:40:00,34.09,34.12,34.05,34.09,406144.0,32.4325,32.461,32.3944,32.4325,406144.0
2022-08-23 11:45:00,34.09,34.15,34.09,34.13,206586.0,32.4325,32.4896,32.4325,32.4705,206586.0
2022-08-23 11:50:00,34.13,34.17,34.12,34.16,166513.0,32.4705,32.5086,32.461,32.4991,166513.0
2022-08-23 11:55:00,34.16,34.16,34.06,34.08,157346.0,32.4991,32.4991,32.4039,32.423,157346.0
2022-08-23 12:00:00,34.08,34.1,34.03,34.05,226213.0,32.423,32.442,32.3754,32.3944,226213.0
2022-08-23 12:05:00,34.05,34.11,34.03,34.11,145405.0,32.3944,32.4515,32.3754,32.4515,145405.0
2022-08-23 12:10:00,34.11,34.12,34.07,34.08,129723.0,32.4515,32.461,32.4134,32.423,129723.0
2022-08-23 12:15:00,34.09,34.11,34.04,34.05,172496.0,32.4325,32.4515,32.3849,32.3944,172496.0
2022-08-23 12:20:00,34.05,34.08,34.04,34.06,116000.0,32.3944,32.423,32.3849,32.4039,116000.0
2022-08-23 12:25:00,34.06,34.11,34.05,34.06,97398.0,32.4039,32.4515,32.3944,32.4039,97398.0
2022-08-23 12:30:00,34.06,34.08,34.04,34.07,181344.0,32.4039,32.423,32.3849,32.4134,181344.0
2022-08-23 12:35:00,34.07,34.14,34.07,34.14,119794.0,32.4134,32.48,32.4134,32.48,119794.0
2022-08-23 12:40:00,34.14,34.17,34.11,34.15,146461.0,32.48,32.5086,32.4515,32.4896,146461.0
2022-08-23 12:45:00,34.14,34.16,34.11,34.12,88145.0,32.48,32.4991,32.4515,32.461,88145.0
2022-08-23 12:50:00,34.13,34.16,34.11,34.15,88026.0,32.4705,32.4991,32.4515,32.4896,88026.0
2022-08-23 12:55:00,34.14,34.2,34.14,34.19,83862.0,32.48,32.5371,32.48,32.5276,83862.0
2022-08-23 13:00:00,34.19,34.19,34.11,34.14,132035.0,32.5276,32.5276,32.4515,32.48,132035.0
2022-08-23 13:05:00,34.14,34.14,34.08,34.1,144023.0,32.48,32.48,32.423,32.442,144023.0
2022-08-23 13:10:00,34.09,34.12,34.05,34.09,367374.0,32.4325,32.461,32.3944,32.4325,367374.0
2022-08-23 13:15:00,34.1,34.11,34.03,34.03,195892.0,32.442,32.4515,32.3754,32.3754,195892.0
2022-08-23 13:20:00,34.04,34.05,34.01,34.01,192581.0,32.3849,32.3944,32.3564,32.3564,192581.0
2022-08-23 13:25:00,34.01,34.1,34.0,34.07,188493.0,32.3564,32.442,32.3468,32.4134,188493.0
2022-08-23 13:30:00,34.08,34.11,34.07,34.1,125984.0,32.423,32.4515,32.4134,32.442,125984.0
2022-08-23 13:35:00,34.11,34.11,34.04,34.05,157131.0,32.4515,32.4515,32.3849,32.3944,157131.0
2022-08-23 13:40:00,34.05,34.08,34.04,34.05,122252.0,32.3944,32.423,32.3849,32.3944,122252.0
2022-08-23 13:45:00,34.05,34.05,34.0,34.02,118661.0,32.3944,32.3944,32.3468,32.3659,118661.0
2022-08-23 13:50:00,34.02,34.04,34.0,34.04,637489.0,32.3659,32.3849,32.3468,32.3849,637489.0
2022-08-23 13:55:00,34.03,34.07,34.02,34.06,259667.0,32.3754,32.4134,32.3659,32.4039,259667.0
2022-08-23 14:00:00,34.05,34.06,34.02,34.05,154478.0,32.3944,32.4039,32.3659,32.3944,154478.0
2022-08-23 14:05:00,34.05,34.09,34.04,34.05,119089.0,32.3944,32.4325,32.3849,32.3944,119089.0
2022-08-23 14:10:00,34.05,34.08,34.04,34.06,142547.0,32.3944,32.423,32.3849,32.4039,142547.0
2022-08-23 14:15:00,34.07,34.1,34.05,34.07,131961.0,32.4134,32.442,32.3944,32.4134,131961.0
2022-08-23 14:20:00,34.07,34.09,34.05,34.08,259497.0,32.4134,32.4325,32.3944,32.423,259497.0
2022-08-23 14:25:00,34.08,34.08,34.03,34.05,275512.0,32.423,32.423,32.3754,32.3944,275512.0
2022-08-23 14:30:00,34.05,34.06,34.01,34.02,162936.0,32.3944,32.4039,32.3564,32.3659,162936.0
2022-08-23 14:35:00,34.02,34.04,34.01,34.04,180611.0,32.3659,32.3849,32.3564,32.3849,180611.0
2022-08-23 14:40:00,34.04,34.06,34.02,34.04,130439.0,32.3849,32.4039,32.3659,32.3849,130439.0
2022-08-23 14:45:00,34.04,34.04,34.0,34.02,413057.0,32.3849,32.3849,32.3468,32.3659,413057.0
2022-08-23 14:50:00,34.01,34.03,33.99,34.0,283166.0,32.3564,32.3754,32.3373,32.3468,283166.0
2022-08-23 14:55:00,34.0,34.04,34.0,34.02,175455.0,32.3468,32.3849,32.3468,32.3659,175455.0
2022-08-23 15:00:00,34.02,34.06,34.0,34.03,498327.0,32.3659,32.4039,32.3468,32.3754,498327.0
2022-08-23 15:05:00,34.03,34.05,34.01,34.04,251468.0,32.3754,32.3944,32.3564,32.3849,251468.0
2022-08-23 15:10:00,34.04,34.05,34.0,34.01,279260.0,32.3849,32.3944,32.3468,32.3564,279260.0
2022-08-23 15:15:00,34.01,34.05,34.01,34.05,130050.0,32.3564,32.3944,32.3564,32.3944,130050.0
2022-08-23 15:20:00,34.05,34.05,34.0,34.01,207576.0,32.3944,32.3944,32.3468,32.3564,207576.0
2022-08-23 15:25:00,34.01,34.02,33.98,33.98,354360.0,32.3564,32.3659,32.3278,32.3278,354360.0
2022-08-23 15:30:00,33.98,34.0,33.95,33.98,346881.0,32.3278,32.3468,32.2993,32.3278,346881.0
2022-08-23 15:35:00,33.98,33.98,33.93,33.94,241918.0,32.3278,32.3278,32.2802,32.2898,241918.0
2022-08-23 15:40:00,33.93,34.0,33.92,33.99,275611.0,32.2802,32.3468,32.2707,32.3373,275611.0
2022-08-23 15:45:00,33.98,33.99,33.92,33.95,377757.0,32.3278,32.3373,32.2707,32.2993,377757.0
2022-08-23 15:50:00,33.95,33.96,33.91,33.95,677955.0,32.2993,32.3088,32.2612,32.2993,677955.0
2022-08-23 15:55:00,33.95,33.99,33.94,33.96,1013396.0,32.2993,32.3373,32.2898,32.3088,1013396.0
2022-08-24 09:30:00,33.97,33.97,33.63,33.65,1161976.0,32.3183,32.3183,31.9948,32.0139,1161976.0
2022-08-24 09:35:00,33.65,33.86,33.61,33.8,458061.0,32.0139,32.2137,31.9758,32.1566,458061.0
2022-08-24 09:40:00,33.81,33.81,33.71,33.71,275967.0,32.1661,32.1661,32.0709,32.0709,275967.0
2022-08-24 09:45:00,33.72,33.72,33.6,33.63,441060.0,32.0805,32.0805,31.9663,31.9948,441060.0
2022-08-24 09:50:00,33.63,33.75,33.62,33.73,466069.0,31.9948,32.109,31.9853,32.09,466069.0
2022-08-24 09:55:00,33.72,33.75,33.66,33.7,253760.0,32.0805,32.109,32.0234,32.0614,253760.0
2022-08-24 10:00:00,33.71,33.8,33.63,33.65,447995.0,32.0709,32.1566,31.9948,32.0139,447995.0
2022-08-24 10:05:00,33.65,33.75,33.63,33.73,277721.0,32.0139,32.109,31.9948,32.09,277721.0
2022-08-24 10:10:00,33.73,33.83,33.73,33.79,250934.0,32.09,32.1851,32.09,32.1471,250934.0
2022-08-24 10:15:00,33.79,33.89,33.78,33.88,230122.0,32.1471,32.2422,32.1375,32.2327,230122.0
2022-08-24 10:20:00,33.89,33.9,33.8,33.82,182183.0,32.2422,32.2517,32.1566,32.1756,182183.0
2022-08-24 10:25:00,33.82,33.86,33.8,33.84,222883.0,32.1756,32.2137,32.1566,32.1946,222883.0
2022-08-24 10:30:00,33.84,33.89,33.8,33.86,252575.0,32.1946,32.2422,32.1566,32.2137,252575.0
2022-08-24 10:35:00,33.86,33.92,33.81,33.82,197475.0,32.2137,32.2707,32.1661,32.1756,197475.0
2022-08-24 10:40:00,33.82,33.82,33.74,33.77,307792.0,32.1756,32.1756,32.0995,32.128,307792.0
2022-08-24 10:45:00,33.78,33.79,33.73,33.76,270429.0,32.1375,32.1471,32.09,32.1185,270429.0
2022-08-24 10:50:00,33.76,33.76,33.72,33.74,236051.0,32.1185,32.1185,32.0805,32.0995,236051.0
2022-08-24 10:55:00,33.74,33.79,33.72,33.77,413482.0,32.0995,32.1471,32.0805,32.128,413482.0
2022-08-24 11:00:00,33.77,33.84,33.76,33.81,263502.0,32.128,32.1946,32.1185,32.1661,263502.0
2022-08-24 11:05:00,33.8,33.84,33.76,33.8,393972.0,32.1566,32.1946,32.1185,32.1566,393972.0
2022-08-24 11:10:00,33.8,33.94,33.79,33.94,200679.0,32.1566,32.2898,32.1471,32.2898,200679.0
2022-08-24 11:15:00,33.94,33.99,33.89,33.9,251270.0,32.2898,32.3373,32.2422,32.2517,251270.0
2022-08-24 11:20:00,33.9,33.92,33.87,33.9,191203.0,32.2517,32.2707,32.2232,32.2517,191203.0
2022-08-24 11:25:00,33.9,33.9,33.86,33.89,214792.0,32.2517,32.2517,32.2137,32.2422,214792.0
2022-08-24 11:30:00,33.9,33.92,33.86,33.88,271218.0,32.2517,32.2707,32.2137,32.2327,271218.0
2022-08-24 11:35:00,33.88,33.9,33.86,33.88,146527.0,32.2327,32.2517,32.2137,32.2327,146527.0
2022-08-24 11:40:00,33.88,33.9,33.86,33.9,135825.0,32.2327,32.2517,32.2137,32.2517,135825.0
2022-08-24 11:45:00,33.91,33.96,33.9,33.94,239809.0,32.2612,32.3088,32.2517,32.2898,239809.0
2022-08-24 11:50:00,33.94,33.96,33.91,33.95,205387.0,32.2898,32.3088,32.2612,32.2993,205387.0
2022-08-24 11:55:00,33.94,33.96,33.89,33.89,164697.0,32.2898,32.3088,32.2422,32.2422,164697.0
2022-08-24 12:00:00,33.9,33.95,33.88,33.95,162415.0,32.2517,32.2993,32.2327,32.2993,162415.0
2022-08-24 12:05:00,33.95,33.96,33.9,33.92,137323.0,32.2993,32.3088,32.2517,32.2707,137323.0
2022-08-24 12:10:00,33.91,33.95,33.9,33.93,79809.0,32.2612,32.2993,32.2517,32.2802,79809.0
2022-08-24 12:15:00,33.93,33.94,33.9,33.91,133050.0,32.2802,32.2898,32.2517,32.2612,133050.0
2022-08-24 12:20:00,33.9,33.9,33.86,33.87,180137.0,32.2517,32.2517,32.2137,32.2232,180137.0
2022-08-24 12:25:00,33.87,33.88,33.83,33.84,200829.0,32.2232,32.2327,32.1851,32.1946,200829.0
2022-08-24 12:30:00,33.84,33.85,33.81,33.84,158139.0,32.1946,32.2041,32.1661,32.1946,158139.0
2022-08-24 12:35:00,33.84,33.85,33.78,33.8,171852.0,32.1946,32.2041,32.1375,32.1566,171852.0
2022-08-24 12:40:00,33.8,33.83,33.73,33.75,268439.0,32.1566,32.1851,32.09,32.109,268439.0
2022-08-24 12:45:00,33.75,33.77,33.71,33.73,176845.0,32.109,32.128,32.0709,32.09,176845.0
2022-08-24 12:50:00,33.73,33.73,33.69,33.72,199339.0,32.09,32.09,32.0519,32.0805,199339.0
2022-08-24 12:55:00,33.72,33.74,33.7,33.73,113302.0,32.0805,32.0995,32.0614,32.09,113302.0
2022-08-24 13:00:00,33.72,33.74,33.7,33.7,187067.0,32.0805,32.0995,32.0614,32.0614,187067.0
2022-08-24 13:05:00,33.7,33.72,33.68,33.72,153548.0,32.0614,32.0805,32.0424,32.0805,153548.0
2022-08-24 13:10:00,33.72,33.73,33.68,33.69,216129.0,32.0805,32.09,32.0424,32.0519,216129.0
2022-08-24 13:15:00,33.69,33.73,33.68,33.68,187695.0,32.0519,32.09,32.0424,32.0424,187695.0
2022-08-24 13:20:00,33.68,33.68,33.65,33.67,240776.0,32.0424,32.0424,32.0139,32.0329,240776.0
2022-08-24 13:25:00,33.66,33.68,33.62,33.64,161659.0,32.0234,32.0424,31.9853,32.0043,161659.0
2022-08-24 13:30:00,33.64,33.65,33.63,33.64,123695.0,32.0043,32.0139,31.9948,32.0043,123695.0
2022-08-24 13:35:00,33.64,33.66,33.62,33.65,129054.0,32.0043,32.0234,31.9853,32.0139,129054.0
2022-08-24 13:40:00,33.65,33.68,33.64,33.67,180352.0,32.0139,32.0424,32.0043,32.0329,180352.0
2022-08-24 13:45:00,33.67,33.7,33.67,33.69,95882.0,32.0329,32.0614,32.0329,32.0519,95882.0
2022-08-24 13:50:00,33.69,33.72,33.67,33.68,352351.0,32.0519,32.0805,32.0329,32.0424,352351.0
2022-08-24 13:55:00,33.68,33.71,33.67,33.69,105489.0,32.0424,32.0709,32.0329,32.0519,105489.0
2022-08-24 14:00:00,33.69,33.72,33.68,33.7,141410.0,32.0519,32.0805,32.0424,32.0614,141410.0
2022-08-24 14:05:00,33.7,33.75,33.68,33.73,128748.0,32.0614,32.109,32.0424,32.09,128748.0
2022-08-24 14:10:00,33.73,33.75,33.72,33.72,74082.0,32.09,32.109,32.0805,32.0805,74082.0
2022-08-24 14:15:00,33.72,33.73,33.7,33.72,108027.0,32.0805,32.09,32.0614,32.0805,108027.0
2022-08-24 14:20:00,33.71,33.74,33.69,33.73,74133.0,32.0709,32.0995,32.0519,32.09,74133.0
2022-08-24 14:25:00,33.74,33.76,33.72,33.75,111062.0,32.0995,32.1185,32.0805,32.109,111062.0
2022-08-24 14:30:00,33.75,33.76,33.71,33.71,141629.0,32.109,32.1185,32.0709,32.0709,141629.0
2022-08-24 14:35:00,33.72,33.73,33.7,33.72,129039.0,32.0805,32.09,32.0614,32.0805,129039.0
2022-08-24 14:40:00,33.72,33.74,33.72,33.72,53190.0,32.0805,32.0995,32.0805,32.0805,53190.0
2022-08-24 14:45:00,33.72,33.73,33.69,33.71,110297.0,32.0805,32.09,32.0519,32.0709,110297.0
2022-08-24 14:50:00,33.72,33.74,33.7,33.73,98290.0,32.0805,32.0995,32.0614,32.09,98290.0
2022-08-24 14:55:00,33.73,33.75,33.72,33.74,78099.0,32.09,32.109,32.0805,32.0995,78099.0
2022-08-24 15:00:00,33.73,33.74,33.71,33.74,89473.0,32.09,32.0995,32.0709,32.0995,89473.0
2022-08-24 15:05:00,33.74,33.79,33.73,33.76,284882.0,32.0995,32.1471,32.09,32.1185,284882.0
2022-08-24 15:10:00,33.77,33.8,33.75,33.8,167022.0,32.128,32.1566,32.109,32.1566,167022.0
2022-08-24 15:15:00,33.8,33.83,33.78,33.83,152704.0,32.1566,32.1851,32.1375,32.1851,152704.0
2022-08-24 15:20:00,33.83,33.84,33.79,33.82,156941.0,32.1851,32.1946,32.1471,32.1756,156941.0
2022-08-24 15:25:00,33.82,33.82,33.79,33.8,153356.0,32.1756,32.1756,32.1471,32.1566,153356.0
2022-08-24 15:30:00,33.8,33.83,33.78,33.8,256252.0,32.1566,32.1851,32.1375,32.1566,256252.0
2022-08-24 15:35:00,33.8,33.87,33.8,33.85,306997.0,32.1566,32.2232,32.1566,32.2041,306997.0
2022-08-24 15:40:00,33.86,33.88,33.83,33.87,285881.0,32.2137,32.2327,32.1851,32.2232,285881.0
2022-08-24 15:45:00,33.87,33.88,33.83,33.83,316640.0,32.2232,32.2327,32.1851,32.1851,316640.0
2022-08-24 15:50:00,33.84,33.91,33.83,33.9,529395.0,32.1946,32.2612,32.1851,32.2517,529395.0
2022-08-24 15:55:00,33.89,33.9,33.84,33.86,1100542.0,32.2422,32.2517,32.1946,32.2137,1100542.0
2022-08-25 09:30:00,33.87,34.04,33.82,34.02,928949.0,32.2232,32.3849,32.1756,32.3659,928949.0
2022-08-25 09:35:00,34.02,34.19,34.0,34.18,718369.0,32.3659,32.5276,32.3468,32.5181,718369.0
2022-08-25 09:40:00,34.17,34.19,34.04,34.05,336109.0,32.5086,32.5276,32.3849,32.3944,336109.0
2022-08-25 09:45:00,34.05,34.15,34.03,34.04,216973.0,32.3944,32.4896,32.3754,32.3849,216973.0
2022-08-25 09:50:00,34.04,34.22,34.03,34.21,367194.0,32.3849,32.5561,32.3754,32.5466,367194.0
2022-08-25 09:55:00,34.2,34.27,34.17,34.23,321504.0,32.5371,32.6037,32.5086,32.5657,321504.0
2022-08-25 10:00:00,34.23,34.27,34.21,34.25,286311.0,32.5657,32.6037,32.5466,32.5847,286311.0
2022-08-25 10:05:00,34.25,34.28,34.19,34.23,353495.0,32.5847,32.6132,32.5276,32.5657,353495.0
2022-08-25 10:10:00,34.22,34.3,34.18,34.29,333052.0,32.5561,32.6323,32.5181,32.6227,333052.0
2022-08-25 10:15:00,34.29,34.35,34.25,34.29,320549.0,32.6227,32.6798,32.5847,32.6227,320549.0
2022-08-25 10:20:00,34.29,34.5,34.26,34.48,404980.0,32.6227,32.8225,32.5942,32.8035,404980.0
2022-08-25 10:25:00,34.48,34.52,34.44,34.48,501990.0,32.8035,32.8416,32.7655,32.8035,501990.0
2022-08-25 10:30:00,34.49,34.5,34.43,34.44,266370.0,32.813,32.8225,32.7559,32.7655,266370.0
2022-08-25 10:35:00,34.43,34.49,34.42,34.48,241661.0,32.7559,32.813,32.7464,32.8035,241661.0
2022-08-25 10:40:00,34.48,34.57,34.48,34.57,301858.0,32.8035,32.8891,32.8035,32.8891,301858.0
2022-08-25 10:45:00,34.56,34.65,34.53,34.64,386059.0,32.8796,32.9652,32.8511,32.9557,386059.0
2022-08-25 10:50:00,34.64,34.64,34.56,34.59,274809.0,32.9557,32.9557,32.8796,32.9082,274809.0
2022-08-25 10:55:00,34.58,34.59,34.53,34.53,210820.0,32.8986,32.9082,32.8511,32.8511,210820.0
2022-08-25 11:00:00,34.53,34.54,34.39,34.41,1107367.0,32.8511,32.8606,32.7179,32.7369,1107367.0
2022-08-25 11:05:00,34.41,34.49,34.36,34.47,520897.0,32.7369,32.813,32.6893,32.794,520897.0
2022-08-25 11:10:00,34.47,34.53,34.45,34.47,181478.0,32.794,32.8511,32.775,32.794,181478.0
2022-08-25 11:15:00,34.46,34.49,34.42,34.47,239019.0,32.7845,32.813,32.7464,32.794,239019.0
2022-08-25 11:20:00,34.47,34.5,34.41,34.42,237969.0,32.794,32.8225,32.7369,32.7464,237969.0
2022-08-25 11:25:00,34.41,34.51,34.4,34.49,169956.0,32.7369,32.832,32.7274,32.813,169956.0
2022-08-25 11:30:00,34.49,34.51,34.43,34.45,154931.0,32.813,32.832,32.7559,32.775,154931.0
2022-08-25 11:35:00,34.45,34.54,34.44,34.53,182880.0,32.775,32.8606,32.7655,32.8511,182880.0
2022-08-25 11:40:00,34.54,34.58,34.51,34.57,214454.0,32.8606,32.8986,32.832,32.8891,214454.0
2022-08-25 11:45:00,34.57,34.61,34.56,34.61,456988.0,32.8891,32.9272,32.8796,32.9272,456988.0
2022-08-25 11:50:00,34.62,34.65,34.56,34.64,344002.0,32.9367,32.9652,32.8796,32.9557,344002.0
2022-08-25 11:55:00,34.64,34.67,34.58,34.67,270772.0,32.9557,32.9843,32.8986,32.9843,270772.0
2022-08-25 12:00:00,34.66,34.68,34.62,34.67,194190.0,32.9748,32.9938,32.9367,32.9843,194190.0
2022-08-25 12:05:00,34.68,34.73,34.65,34.66,557534.0,32.9938,33.0414,32.9652,32.9748,557534.0
2022-08-25 12:10:00,34.65,34.69,34.56,34.57,286825.0,32.9652,33.0033,32.8796,32.8891,286825.0
2022-08-25 12:15:00,34.58,34.61,34.56,34.59,148563.0,32.8986,32.9272,32.8796,32.9082,148563.0
2022-08-25 12:20:00,34.6,34.6,34.55,34.59,187971.0,32.9177,32.9177,32.8701,32.9082,187971.0
2022-08-25 12:25:00,34.59,34.68,34.58,34.66,248505.0,32.9082,32.9938,32.8986,32.9748,248505.0
2022-08-25 12:30:00,34.66,34.71,34.64,34.7,256224.0,32.9748,33.0223,32.9557,33.0128,256224.0
2022-08-25 12:35:00,34.71,34.72,34.65,34.65,219643.0,33.0223,33.0318,32.9652,32.9652,219643.0
2022-08-25 12:40:00,34.66,34.67,34.59,34.63,172012.0,32.9748,32.9843,32.9082,32.9462,172012.0
2022-08-25 12:45:00,34.63,34.65,34.59,34.6,189905.0,32.9462,32.9652,32.9082,32.9177,189905.0
2022-08-25 12:50:00,34.61,34.67,34.61,34.67,113538.0,32.9272,32.9843,32.9272,32.9843,113538.0
2022-08-25 12:55:00,34.66,34.68,34.63,34.68,148769.0,32.9748,32.9938,32.9462,32.9938,148769.0
2022-08-25 13:00:00,34.67,34.72,34.66,34.69,198556.0,32.9843,33.0318,32.9748,33.0033,198556.0
2022-08-25 13:05:00,34.7,34.71,34.65,34.66,156790.0,33.0128,33.0223,32.9652,32.9748,156790.0
2022-08-25 13:10:00,34.66,34.69,34.63,34.68,145271.0,32.9748,33.0033,32.9462,32.9938,145271.0
2022-08-25 13:15:00,34.68,34.69,34.64,34.68,121708.0,32.9938,33.0033,32.9557,32.9938,121708.0
2022-08-25 13:20:00,34.67,34.7,34.64,34.68,218186.0,32.9843,33.0128,32.9557,32.9938,218186.0
2022-08-25 13:25:00,34.68,34.69,34.66,34.67,118546.0,32.9938,33.0033,32.9748,32.9843,118546.0
2022-08-25 13:30:00,34.68,34.7,34.64,34.69,218641.0,32.9938,33.0128,32.9557,33.0033,218641.0
2022-08-25 13:35:00,34.7,34.72,34.67,34.71,177924.0,33.0128,33.0318,32.9843,33.0223,177924.0
2022-08-25 13:40:00,34.7,34.75,34.7,34.75,244253.0,33.0128,33.0604,33.0128,33.0604,244253.0
2022-08-25 13:45:00,34.75,34.79,34.74,34.76,249707.0,33.0604,33.0984,33.0509,33.0699,249707.0
2022-08-25 13:50:00,34.75,34.76,34.71,34.74,128676.0,33.0604,33.0699,33.0223,33.0509,128676.0
2022-08-25 13:55:00,34.74,34.74,34.71,34.73,101099.0,33.0509,33.0509,33.0223,33.0414,101099.0
2022-08-25 14:00:00,34.73,34.73,34.67,34.68,146424.0,33.0414,33.0414,32.9843,32.9938,146424.0
2022-08-25 14:05:00,34.68,34.69,34.65,34.69,126327.0,32.9938,33.0033,32.9652,33.0033,126327.0
2022-08-25 14:10:00,34.69,34.72,34.67,34.71,122729.0,33.0033,33.0318,32.9843,33.0223,122729.0
2022-08-25 14:15:00,34.71,34.71,34.68,34.7,81450.0,33.0223,33.0223,32.9938,33.0128,81450.0
2022-08-25 14:20:00,34.7,34.7,34.66,34.68,104902.0,33.0128,33.0128,32.9748,32.9938,104902.0
2022-08-25 14:25:00,34.68,34.7,34.67,34.68,92884.0,32.9938,33.0128,32.9843,32.9938,92884.0
2022-08-25 14:30:00,34.68,34.69,34.62,34.63,213314.0,32.9938,33.0033,32.9367,32.9462,213314.0
2022-08-25 14:35:00,34.63,34.65,34.62,34.63,121568.0,32.9462,32.9652,32.9367,32.9462,121568.0
2022-08-25 14:40:00,34.63,34.63,34.58,34.6,202209.0,32.9462,32.9462,32.8986,32.9177,202209.0
2022-08-25 14:45:00,34.6,34.6,34.57,34.6,140320.0,32.9177,32.9177,32.8891,32.9177,140320.0
2022-08-25 14:50:00,34.59,34.62,34.56,34.61,131650.0,32.9082,32.9367,32.8796,32.9272,131650.0
2022-08-25 14:55:00,34.61,34.62,34.59,34.62,126571.0,32.9272,32.9367,32.9082,32.9367,126571.0
2022-08-25 15:00:00,34.62,34.64,34.59,34.63,153876.0,32.9367,32.9557,32.9082,32.9462,153876.0
2022-08-25 15:05:00,34.63,34.65,34.59,34.61,136831.0,32.9462,32.9652,32.9082,32.9272,136831.0
2022-08-25 15:10:00,34.6,34.62,34.57,34.62,171531.0,32.9177,32.9367,32.8891,32.9367,171531.0
2022-08-25 15:15:00,34.62,34.63,34.6,34.63,100134.0,32.9367,32.9462,32.9177,32.9462,100134.0
2022-08-25 15:20:00,34.63,34.66,34.62,34.66,170951.0,32.9462,32.9748,32.9367,32.9748,170951.0
2022-08-25 15:25:00,34.66,34.69,34.64,34.68,238125.0,32.9748,33.0033,32.9557,32.9938,238125.0
2022-08-25 15:30:00,34.68,34.69,34.64,34.66,285761.0,32.9938,33.0033,32.9557,32.9748,285761.0
2022-08-25 15:35:00,34.67,34.71,34.66,34.7,281596.0,32.9843,33.0223,32.9748,33.0128,281596.0
2022-08-25 15:40:00,34.7,34.75,34.69,34.75,333308.0,33.0128,33.0604,33.0033,33.0604,333308.0
2022-08-25 15:45:00,34.75,34.79,34.74,34.77,456841.0,33.0604,33.0984,33.0509,33.0794,456841.0
2022-08-25 15:50:00,34.77,34.87,34.74,34.86,759161.0,33.0794,33.1745,33.0509,33.165,759161.0
2022-08-25 15:55:00,34.85,34.93,34.84,34.9,1495086.0,33.1555,33.2316,33.146,33.2031,1495086.0
2022-08-26 09:30:00,34.95,35.03,34.69,35.02,1124758.0,33.2507,33.3268,33.0033,33.3173,1124758.0
2022-08-26 09:35:00,35.02,35.02,34.74,34.75,398630.0,33.3173,33.3173,33.0509,33.0604,398630.0
2022-08-26 09:40:00,34.75,34.81,34.71,34.75,360682.0,33.0604,33.1175,33.0223,33.0604,360682.0
2022-08-26 09:45:00,34.75,34.76,34.57,34.66,525765.0,33.0604,33.0699,32.8891,32.9748,525765.0
2022-08-26 09:50:00,34.66,34.81,34.63,34.78,274085.0,32.9748,33.1175,32.9462,33.0889,274085.0
2022-08-26 09:55:00,34.77,34.81,34.74,34.78,169335.0,33.0794,33.1175,33.0509,33.0889,169335.0
2022-08-26 10:00:00,34.76,34.79,34.5,34.52,1381811.0,33.0699,33.0984,32.8225,32.8416,1381811.0
2022-08-26 10:05:00,34.52,34.91,34.49,34.91,893547.0,32.8416,33.2126,32.813,33.2126,893547.0
2022-08-26 10:10:00,34.91,34.96,34.73,34.78,310034.0,33.2126,33.2602,33.0414,33.0889,310034.0
2022-08-26 10:15:00,34.78,34.8,34.66,34.76,172144.0,33.0889,33.1079,32.9748,33.0699,172144.0
2022-08-26 10:20:00,34.75,34.76,34.52,34.55,231917.0,33.0604,33.0699,32.8416,32.8701,231917.0
2022-08-26 10:25:00,34.54,34.58,34.43,34.48,371741.0,32.8606,32.8986,32.7559,32.8035,371741.0
2022-08-26 10:30:00,34.48,34.48,34.28,34.31,479365.0,32.8035,32.8035,32.6132,32.6418,479365.0
2022-08-26 10:35:00,34.3,34.34,34.13,34.15,731655.0,32.6323,32.6703,32.4705,32.4896,731655.0
2022-08-26 10:40:00,34.15,34.25,34.14,34.21,298769.0,32.4896,32.5847,32.48,32.5466,298769.0
2022-08-26 10:45:00,34.2,34.26,34.17,34.23,378264.0,32.5371,32.5942,32.5086,32.5657,378264.0
2022-08-26 10:50:00,34.24,34.24,34.15,34.19,280993.0,32.5752,32.5752,32.4896,32.5276,280993.0
2022-08-26 10:55:00,34.18,34.2,34.08,34.16,364807.0,32.5181,32.5371,32.423,32.4991,364807.0
2022-08-26 11:00:00,34.17,34.17,34.04,34.04,287761.0,32.5086,32.5086,32.3849,32.3849,287761.0
2022-08-26 11:05:00,34.04,34.09,33.98,34.0,450197.0,32.3849,32.4325,32.3278,32.3468,450197.0
2022-08-26 11:10:00,34.01,34.05,33.97,34.03,255623.0,32.3564,32.3944,32.3183,32.3754,255623.0
2022-08-26 11:15:00,34.02,34.04,33.92,33.94,288285.0,32.3659,32.3849,32.2707,32.2898,288285.0
2022-08-26 11:20:00,33.95,34.01,33.88,34.0,330533.0,32.2993,32.3564,32.2327,32.3468,330533.0
2022-08-26 11:25:00,33.99,34.03,33.96,33.98,219701.0,32.3373,32.3754,32.3088,32.3278,219701.0
2022-08-26 11:30:00,33.98,34.01,33.93,33.98,181071.0,32.3278,32.3564,32.2802,32.3278,181071.0
2022-08-26 11:35:00,33.98,33.99,33.93,33.95,166338.0,32.3278,32.3373,32.2802,32.2993,166338.0
2022-08-26 11:40:00,33.96,33.99,33.92,33.97,169661.0,32.3088,32.3373,32.2707,32.3183,169661.0
2022-08-26 11:45:00,33.96,34.07,33.96,34.03,199874.0,32.3088,32.4134,32.3088,32.3754,199874.0
2022-08-26 11:50:00,34.03,34.05,33.98,34.03,182851.0,32.3754,32.3944,32.3278,32.3754,182851.0
2022-08-26 11:55:00,34.02,34.03,33.94,33.97,173888.0,32.3659,32.3754,32.2898,32.3183,173888.0
2022-08-26 12:00:00,33.98,33.98,33.91,33.94,321270.0,32.3278,32.3278,32.2612,32.2898,321270.0
2022-08-26 12:05:00,33.94,34.02,33.94,34.02,176609.0,32.2898,32.3659,32.2898,32.3659,176609.0
2022-08-26 12:10:00,34.01,34.02,33.97,34.02,150993.0,32.3564,32.3659,32.3183,32.3659,150993.0
2022-08-26 12:15:00,34.02,34.02,33.92,33.94,156351.0,32.3659,32.3659,32.2707,32.2898,156351.0
2022-08-26 12:20:00,33.94,33.95,33.87,33.9,615810.0,32.2898,32.2993,32.2232,32.2517,615810.0
2022-08-26 12:25:00,33.9,33.93,33.87,33.93,147064.0,32.2517,32.2802,32.2232,32.2802,147064.0
2022-08-26 12:30:00,33.93,33.95,33.9,33.91,145785.0,32.2802,32.2993,32.2517,32.2612,145785.0
2022-08-26 12:35:00,33.91,33.92,33.87,33.91,228236.0,32.2612,32.2707,32.2232,32.2612,228236.0
2022-08-26 12:40:00,33.91,33.98,33.89,33.92,208876.0,32.2612,32.3278,32.2422,32.2707,208876.0
2022-08-26 12:45:00,33.93,34.0,33.91,34.0,170603.0,32.2802,32.3468,32.2612,32.3468,170603.0
2022-08-26 12:50:00,34.0,34.0,33.94,33.95,120669.0,32.3468,32.3468,32.2898,32.2993,120669.0
2022-08-26 12:55:00,33.95,34.01,33.95,34.01,109727.0,32.2993,32.3564,32.2993,32.3564,109727.0
2022-08-26 13:00:00,34.0,34.03,33.98,33.99,154232.0,32.3468,32.3754,32.3278,32.3373,154232.0
2022-08-26 13:05:00,33.99,34.05,33.98,34.01,130144.0,32.3373,32.3944,32.3278,32.3564,130144.0
2022-08-26 13:10:00,34.01,34.03,33.95,33.97,153086.0,32.3564,32.3754,32.2993,32.3183,153086.0
2022-08-26 13:15:00,33.97,34.0,33.95,33.95,97792.0,32.3183,32.3468,32.2993,32.2993,97792.0
2022-08-26 13:20:00,33.95,33.97,33.89,33.92,206706.0,32.2993,32.3183,32.2422,32.2707,206706.0
2022-08-26 13:25:00,33.93,33.94,33.88,33.89,374757.0,32.2802,32.2898,32.2327,32.2422,374757.0
2022-08-26 13:30:00,33.88,33.89,33.82,33.84,320376.0,32.2327,32.2422,32.1756,32.1946,320376.0
2022-08-26 13:35:00,33.84,33.86,33.8,33.82,210724.0,32.1946,32.2137,32.1566,32.1756,210724.0
2022-08-26 13:40:00,33.81,33.82,33.74,33.8,282228.0,32.1661,32.1756,32.0995,32.1566,282228.0
2022-08-26 13:45:00,33.8,33.82,33.77,33.8,175205.0,32.1566,32.1756,32.128,32.1566,175205.0
2022-08-26 13:50:00,33.81,33.82,33.76,33.76,207311.0,32.1661,32.1756,32.1185,32.1185,207311.0
2022-08-26 13:55:00,33.76,33.79,33.75,33.75,270395.0,32.1185,32.1471,32.109,32.109,270395.0
2022-08-26 14:00:00,33.76,33.78,33.74,33.74,193238.0,32.1185,32.1375,32.0995,32.0995,193238.0
2022-08-26 14:05:00,33.75,33.76,33.67,33.68,712619.0,32.109,32.1185,32.0329,32.0424,712619.0
2022-08-26 14:10:00,33.69,33.72,33.66,33.72,292233.0,32.0519,32.0805,32.0234,32.0805,292233.0
2022-08-26 14:15:00,33.72,33.72,33.66,33.68,274612.0,32.0805,32.0805,32.0234,32.0424,274612.0
2022-08-26 14:20:00,33.68,33.73,33.67,33.7,198249.0,32.0424,32.09,32.0329,32.0614,198249.0
2022-08-26 14:25:00,33.7,33.73,33.67,33.7,189085.0,32.0614,32.09,32.0329,32.0614,189085.0
2022-08-26 14:30:00,33.7,33.79,33.69,33.76,336388.0,32.0614,32.1471,32.0519,32.1185,336388.0
2022-08-26 14:35:00,33.75,33.78,33.71,33.74,211030.0,32.109,32.1375,32.0709,32.0995,211030.0
2022-08-26 14:40:00,33.75,33.76,33.72,33.73,150647.0,32.109,32.1185,32.0805,32.09,150647.0
2022-08-26 14:45:00,33.73,33.77,33.71,33.75,160393.0,32.09,32.128,32.0709,32.109,160393.0
2022-08-26 14:50:00,33.75,33.76,33.7,33.74,260878.0,32.109,32.1185,32.0614,32.0995,260878.0
2022-08-26 14:55:00,33.74,33.78,33.71,33.77,166568.0,32.0995,32.1375,32.0709,32.128,166568.0
2022-08-26 15:00:00,33.77,33.83,33.75,33.77,312778.0,32.128,32.1851,32.109,32.128,312778.0
2022-08-26 15:05:00,33.77,33.79,33.7,33.71,330616.0,32.128,32.1471,32.0614,32.0709,330616.0
2022-08-26 15:10:00,33.72,33.72,33.66,33.69,296187.0,32.0805,32.0805,32.0234,32.0519,296187.0
2022-08-26 15:15:00,33.69,33.76,33.68,33.75,322643.0,32.0519,32.1185,32.0424,32.109,322643.0
2022-08-26 15:20:00,33.75,33.77,33.67,33.69,310475.0,32.109,32.128,32.0329,32.0519,310475.0
2022-08-26 15:25:00,33.69,33.74,33.67,33.7,322978.0,32.0519,32.0995,32.0329,32.0614,322978.0
2022-08-26 15:30:00,33.7,33.72,33.65,33.65,434479.0,32.0614,32.0805,32.0139,32.0139,434479.0
2022-08-26 15:35:00,33.66,33.68,33.61,33.62,574785.0,32.0234,32.0424,31.9758,31.9853,574785.0
2022-08-26 15:40:00,33.62,33.62,33.51,33.52,725752.0,31.9853,31.9853,31.8807,31.8902,725752.0
2022-08-26 15:45:00,33.52,33.54,33.47,33.51,1009572.0,31.8902,31.9092,31.8426,31.8807,1009572.0
2022-08-26 15:50:00,33.51,33.58,33.38,33.4,1719497.0,31.8807,31.9473,31.757,31.776,1719497.0
2022-08-26 15:55:00,33.4,33.44,33.35,33.36,3172028.0,31.776,31.8141,31.7284,31.738,3172028.0
2022-08-29 09:30:00,33.23,33.41,33.18,33.38,1157343.0,31.6143,31.7855,31.5667,31.757,1157343.0
2022-08-29 09:35:00,33.38,33.4,33.2,33.23,571476.0,31.757,31.776,31.5857,31.6143,571476.0
2022-08-29 09:40:00,33.21,33.32,33.18,33.21,348181.0,31.5953,31.6999,31.5667,31.5953,348181.0
2022-08-29 09:45:00,33.2,33.31,33.19,33.27,254255.0,31.5857,31.6904,31.5762,31.6523,254255.0
2022-08-29 09:50:00,33.27,33.34,33.25,33.3,239811.0,31.6523,31.7189,31.6333,31.6809,239811.0
2022-08-29 09:55:00,33.3,33.4,33.28,33.29,230732.0,31.6809,31.776,31.6619,31.6714,230732.0
2022-08-29 10:00:00,33.29,33.31,33.21,33.25,236004.0,31.6714,31.6904,31.5953,31.6333,236004.0
2022-08-29 10:05:00,33.24,33.27,33.2,33.22,266317.0,31.6238,31.6523,31.5857,31.6048,266317.0
2022-08-29 10:10:00,33.21,33.29,33.19,33.22,445543.0,31.5953,31.6714,31.5762,31.6048,445543.0
2022-08-29 10:15:00,33.22,33.35,33.2,33.27,322209.0,31.6048,31.7284,31.5857,31.6523,322209.0
2022-08-29 10:20:00,33.27,33.32,33.26,33.29,224376.0,31.6523,31.6999,31.6428,31.6714,224376.0
2022-08-29 10:25:00,33.28,33.33,33.2,33.2,231890.0,31.6619,31.7094,31.5857,31.5857,231890.0
2022-08-29 10:30:00,33.2,33.22,33.09,33.09,485058.0,31.5857,31.6048,31.4811,31.4811,485058.0
2022-08-29 10:35:00,33.09,33.1,33.01,33.01,369739.0,31.4811,31.4906,31.405,31.405,369739.0
2022-08-29 10:40:00,33.02,33.05,32.97,33.0,913231.0,31.4145,31.443,31.3669,31.3955,913231.0
2022-08-29 10:45:00,33.0,33.01,32.96,32.99,397479.0,31.3955,31.405,31.3574,31.386,397479.0
2022-08-29 10:50:00,33.0,33.0,32.85,32.86,700524.0,31.3955,31.3955,31.2528,31.2623,700524.0
2022-08-29 10:55:00,32.86,32.87,32.81,32.84,986437.0,31.2623,31.2718,31.2147,31.2432,986437.0
2022-08-29 11:00:00,32.84,32.96,32.82,32.93,1092730.0,31.2432,31.3574,31.2242,31.3289,1092730.0
2022-08-29 11:05:00,32.93,32.95,32.82,32.86,414472.0,31.3289,31.3479,31.2242,31.2623,414472.0
2022-08-29 11:10:00,32.87,32.88,32.82,32.87,400637.0,31.2718,31.2813,31.2242,31.2718,400637.0
2022-08-29 11:15:00,32.86,32.92,32.86,32.89,231212.0,31.2623,31.3194,31.2623,31.2908,231212.0
2022-08-29 11:20:00,32.89,32.96,32.86,32.94,243227.0,31.2908,31.3574,31.2623,31.3384,243227.0
2022-08-29 11:25:00,32.94,32.95,32.9,32.93,329362.0,31.3384,31.3479,31.3003,31.3289,329362.0
2022-08-29 11:30:00,32.93,33.04,32.9,33.03,401570.0,31.3289,31.4335,31.3003,31.424,401570.0
2022-08-29 11:35:00,33.03,33.09,33.0,33.0,411954.0,31.424,31.4811,31.3955,31.3955,411954.0
2022-08-29 11:40:00,33.01,33.01,32.9,32.91,238241.0,31.405,31.405,31.3003,31.3098,238241.0
2022-08-29 11:45:00,32.9,32.98,32.87,32.98,286670.0,31.3003,31.3764,31.2718,31.3764,286670.0
2022-08-29 11:50:00,32.98,33.0,32.95,33.0,217831.0,31.3764,31.3955,31.3479,31.3955,217831.0
2022-08-29 11:55:00,33.0,33.0,32.96,32.97,225741.0,31.3955,31.3955,31.3574,31.3669,225741.0
2022-08-29 12:00:00,32.97,33.02,32.94,33.01,320823.0,31.3669,31.4145,31.3384,31.405,320823.0
2022-08-29 12:05:00,33.01,33.05,32.97,33.0,276912.0,31.405,31.443,31.3669,31.3955,276912.0
2022-08-29 12:10:00,33.0,33.04,32.97,33.01,200947.0,31.3955,31.4335,31.3669,31.405,200947.0
2022-08-29 12:15:00,33.01,33.07,33.0,33.0,180109.0,31.405,31.4621,31.3955,31.3955,180109.0
2022-08-29 12:20:00,33.01,33.01,32.93,32.94,340716.0,31.405,31.405,31.3289,31.3384,340716.0
2022-08-29 12:25:00,32.95,32.96,32.9,32.93,151058.0,31.3479,31.3574,31.3003,31.3289,151058.0
2022-08-29 12:30:00,32.92,32.93,32.86,32.88,280723.0,31.3194,31.3289,31.2623,31.2813,280723.0
2022-08-29 12:35:00,32.88,32.91,32.86,32.9,164346.0,31.2813,31.3098,31.2623,31.3003,164346.0
2022-08-29 12:40:00,32.9,32.95,32.89,32.95,162997.0,31.3003,31.3479,31.2908,31.3479,162997.0
2022-08-29 12:45:00,32.95,33.03,32.93,33.02,205311.0,31.3479,31.424,31.3289,31.4145,205311.0
2022-08-29 12:50:00,33.01,33.12,33.01,33.09,281489.0,31.405,31.5096,31.405,31.4811,281489.0
2022-08-29 12:55:00,33.09,33.1,33.04,33.04,159277.0,31.4811,31.4906,31.4335,31.4335,159277.0
2022-08-29 13:00:00,33.05,33.12,33.04,33.09,139599.0,31.443,31.5096,31.4335,31.4811,139599.0
2022-08-29 13:05:00,33.1,33.17,33.09,33.14,212367.0,31.4906,31.5572,31.4811,31.5287,212367.0
2022-08-29 13:10:00,33.15,33.15,33.07,33.12,139977.0,31.5382,31.5382,31.4621,31.5096,139977.0
2022-08-29 13:15:00,33.11,33.12,33.01,33.04,187514.0,31.5001,31.5096,31.405,31.4335,187514.0
2022-08-29 13:20:00,33.04,33.06,33.01,33.02,130515.0,31.4335,31.4526,31.405,31.4145,130515.0
2022-08-29 13:25:00,33.02,33.09,33.01,33.09,186477.0,31.4145,31.4811,31.405,31.4811,186477.0
2022-08-29 13:30:00,33.09,33.16,33.07,33.15,241442.0,31.4811,31.5477,31.4621,31.5382,241442.0
2022-08-29 13:35:00,33.16,33.18,33.12,33.15,150415.0,31.5477,31.5667,31.5096,31.5382,150415.0
2022-08-29 13:40:00,33.14,33.23,33.13,33.21,172634.0,31.5287,31.6143,31.5191,31.5953,172634.0
2022-08-29 13:45:00,33.21,33.25,33.13,33.14,142592.0,31.5953,31.6333,31.5191,31.5287,142592.0
2022-08-29 13:50:00,33.14,33.19,33.13,33.18,145116.0,31.5287,31.5762,31.5191,31.5667,145116.0
2022-08-29 13:55:00,33.17,33.19,33.15,33.18,86652.0,31.5572,31.5762,31.5382,31.5667,86652.0
2022-08-29 14:00:00,33.17,33.18,33.14,33.15,153033.0,31.5572,31.5667,31.5287,31.5382,153033.0
2022-08-29 14:05:00,33.15,33.19,33.14,33.16,194944.0,31.5382,31.5762,31.5287,31.5477,194944.0
2022-08-29 14:10:00,33.15,33.17,33.1,33.12,243513.0,31.5382,31.5572,31.4906,31.5096,243513.0
2022-08-29 14:15:00,33.12,33.12,33.06,33.08,176611.0,31.5096,31.5096,31.4526,31.4716,176611.0
2022-08-29 14:20:00,33.07,33.08,33.02,33.05,224160.0,31.4621,31.4716,31.4145,31.443,224160.0
2022-08-29 14:25:00,33.06,33.12,33.05,33.07,204023.0,31.4526,31.5096,31.443,31.4621,204023.0
2022-08-29 14:30:00,33.08,33.14,33.06,33.14,189571.0,31.4716,31.5287,31.4526,31.5287,189571.0
2022-08-29 14:35:00,33.14,33.19,33.13,33.16,149184.0,31.5287,31.5762,31.5191,31.5477,149184.0
2022-08-29 14:40:00,33.16,33.21,33.15,33.18,165459.0,31.5477,31.5953,31.5382,31.5667,165459.0
2022-08-29 14:45:00,33.17,33.22,33.16,33.18,173987.0,31.5572,31.6048,31.5477,31.5667,173987.0
2022-08-29 14:50:00,33.18,33.18,33.13,33.15,164433.0,31.5667,31.5667,31.5191,31.5382,164433.0
2022-08-29 14:55:00,33.15,33.17,33.09,33.16,243378.0,31.5382,31.5572,31.4811,31.5477,243378.0
2022-08-29 15:00:00,33.16,33.27,33.15,33.23,213850.0,31.5477,31.6523,31.5382,31.6143,213850.0
2022-08-29 15:05:00,33.22,33.23,33.14,33.2,218659.0,31.6048,31.6143,31.5287,31.5857,218659.0
2022-08-29 15:10:00,33.2,33.23,33.16,33.22,159744.0,31.5857,31.6143,31.5477,31.6048,159744.0
2022-08-29 15:15:00,33.22,33.24,33.17,33.2,313946.0,31.6048,31.6238,31.5572,31.5857,313946.0
2022-08-29 15:20:00,33.19,33.2,33.16,33.19,165975.0,31.5762,31.5857,31.5477,31.5762,165975.0
2022-08-29 15:25:00,33.18,33.19,33.11,33.12,231544.0,31.5667,31.5762,31.5001,31.5096,231544.0
2022-08-29 15:30:00,33.13,33.16,33.09,33.14,278013.0,31.5191,31.5477,31.4811,31.5287,278013.0
2022-08-29 15:35:00,33.14,33.15,33.11,33.14,242639.0,31.5287,31.5382,31.5001,31.5287,242639.0
2022-08-29 15:40:00,33.14,33.14,33.09,33.11,403681.0,31.5287,31.5287,31.4811,31.5001,403681.0
2022-08-29 15:45:00,33.12,33.12,33.06,33.08,433749.0,31.5096,31.5096,31.4526,31.4716,433749.0
2022-08-29 15:50:00,33.08,33.09,33.02,33.02,711288.0,31.4716,31.4811,31.4145,31.4145,711288.0
2022-08-29 15:55:00,33.03,33.03,32.9,32.94,1997916.0,31.424,31.424,31.3003,31.3384,1997916.0
2022-08-30 09:30:00,33.04,33.07,32.81,32.94,1026269.0,31.4335,31.4621,31.2147,31.3384,1026269.0
2022-08-30 09:35:00,32.93,32.99,32.88,32.97,391636.0,31.3289,31.386,31.2813,31.3669,391636.0
2022-08-30 09:40:00,32.97,33.03,32.93,32.94,236493.0,31.3669,31.424,31.3289,31.3384,236493.0
2022-08-30 09:45:00,32.94,32.95,32.81,32.88,351524.0,31.3384,31.3479,31.2147,31.2813,351524.0
2022-08-30 09:50:00,32.88,32.89,32.78,32.83,342198.0,31.2813,31.2908,31.1862,31.2337,342198.0
2022-08-30 09:55:00,32.83,32.85,32.76,32.77,282009.0,31.2337,31.2528,31.1671,31.1767,282009.0
2022-08-30 10:00:00,32.78,32.87,32.73,32.77,418284.0,31.1862,31.2718,31.1386,31.1767,418284.0
2022-08-30 10:05:00,32.76,32.78,32.66,32.69,1228774.0,31.1671,31.1862,31.072,31.1005,1228774.0
2022-08-30 10:10:00,32.69,32.72,32.65,32.7,271233.0,31.1005,31.1291,31.0625,31.1101,271233.0
2022-08-30 10:15:00,32.7,32.72,32.65,32.69,234429.0,31.1101,31.1291,31.0625,31.1005,234429.0
2022-08-30 10:20:00,32.7,32.72,32.6,32.62,276091.0,31.1101,31.1291,31.0149,31.0339,276091.0
2022-08-30 10:25:00,32.63,32.67,32.6,32.61,222260.0,31.0435,31.0815,31.0149,31.0244,222260.0
2022-08-30 10:30:00,32.6,32.63,32.44,32.45,897900.0,31.0149,31.0435,30.8627,30.8722,897900.0
2022-08-30 10:35:00,32.45,32.47,32.4,32.42,762297.0,30.8722,30.8912,30.8246,30.8437,762297.0
2022-08-30 10:40:00,32.42,32.43,32.34,32.37,745277.0,30.8437,30.8532,30.7676,30.7961,745277.0
2022-08-30 10:45:00,32.37,32.39,32.31,32.33,319932.0,30.7961,30.8151,30.739,30.758,319932.0
2022-08-30 10:50:00,32.33,32.44,32.3,32.41,360623.0,30.758,30.8627,30.7295,30.8342,360623.0
2022-08-30 10:55:00,32.41,32.51,32.4,32.51,319654.0,30.8342,30.9293,30.8246,30.9293,319654.0
2022-08-30 11:00:00,32.5,32.56,32.4,32.44,507690.0,30.9198,30.9769,30.8246,30.8627,507690.0
2022-08-30 11:05:00,32.44,32.52,32.4,32.51,290526.0,30.8627,30.9388,30.8246,30.9293,290526.0
2022-08-30 11:10:00,32.5,32.52,32.39,32.45,341119.0,30.9198,30.9388,30.8151,30.8722,341119.0
2022-08-30 11:15:00,32.44,32.6,32.38,32.58,531397.0,30.8627,31.0149,30.8056,30.9959,531397.0
2022-08-30 11:20:00,32.57,32.58,32.48,32.48,292432.0,30.9864,30.9959,30.9008,30.9008,292432.0
2022-08-30 11:25:00,32.48,32.56,32.45,32.5,207931.0,30.9008,30.9769,30.8722,30.9198,207931.0
2022-08-30 11:30:00,32.5,32.59,32.46,32.57,322559.0,30.9198,31.0054,30.8817,30.9864,322559.0
2022-08-30 11:35:00,32.57,32.58,32.48,32.48,175326.0,30.9864,30.9959,30.9008,30.9008,175326.0
2022-08-30 11:40:00,32.48,32.53,32.43,32.47,237112.0,30.9008,30.9483,30.8532,30.8912,237112.0
2022-08-30 11:45:00,32.47,32.47,32.41,32.43,141423.0,30.8912,30.8912,30.8342,30.8532,141423.0
2022-08-30 11:50:00,32.43,32.54,32.41,32.52,293232.0,30.8532,30.9578,30.8342,30.9388,293232.0
2022-08-30 11:55:00,32.52,32.57,32.5,32.51,451098.0,30.9388,30.9864,30.9198,30.9293,451098.0
2022-08-30 12:00:00,32.51,32.56,32.48,32.51,190643.0,30.9293,30.9769,30.9008,30.9293,190643.0
2022-08-30 12:05:00,32.5,32.58,32.5,32.52,242896.0,30.9198,30.9959,30.9198,30.9388,242896.0
2022-08-30 12:10:00,32.51,32.6,32.5,32.59,779728.0,30.9293,31.0149,30.9198,31.0054,779728.0
2022-08-30 12:15:00,32.59,32.7,32.58,32.66,1009655.0,31.0054,31.1101,30.9959,31.072,1009655.0
2022-08-30 12:20:00,32.65,32.66,32.52,32.53,159793.0,31.0625,31.072,30.9388,30.9483,159793.0
2022-08-30 12:25:00,32.53,32.54,32.48,32.52,186377.0,30.9483,30.9578,30.9008,30.9388,186377.0
2022-08-30 12:30:00,32.52,32.53,32.44,32.44,447090.0,30.9388,30.9483,30.8627,30.8627,447090.0
2022-08-30 12:35:00,32.44,32.48,32.42,32.47,182858.0,30.8627,30.9008,30.8437,30.8912,182858.0
2022-08-30 12:40:00,32.47,32.47,32.39,32.41,188588.0,30.8912,30.8912,30.8151,30.8342,188588.0
2022-08-30 12:45:00,32.41,32.43,32.38,32.41,153198.0,30.8342,30.8532,30.8056,30.8342,153198.0
2022-08-30 12:50:00,32.42,32.46,32.41,32.44,152226.0,30.8437,30.8817,30.8342,30.8627,152226.0
2022-08-30 12:55:00,32.45,32.46,32.41,32.42,141127.0,30.8722,30.8817,30.8342,30.8437,141127.0
2022-08-30 13:00:00,32.41,32.43,32.36,32.38,217541.0,30.8342,30.8532,30.7866,30.8056,217541.0
2022-08-30 13:05:00,32.38,32.41,32.33,32.34,359480.0,30.8056,30.8342,30.758,30.7676,359480.0
2022-08-30 13:10:00,32.33,32.35,32.28,32.29,490895.0,30.758,30.7771,30.7105,30.72,490895.0
2022-08-30 13:15:00,32.29,32.35,32.28,32.3,210725.0,30.72,30.7771,30.7105,30.7295,210725.0
2022-08-30 13:20:00,32.29,32.33,32.28,32.29,162528.0,30.72,30.758,30.7105,30.72,162528.0
2022-08-30 13:25:00,32.29,32.34,32.29,32.33,145834.0,30.72,30.7676,30.72,30.758,145834.0
2022-08-30 13:30:00,32.34,32.37,32.31,32.34,167846.0,30.7676,30.7961,30.739,30.7676,167846.0
2022-08-30 13:35:00,32.34,32.35,32.31,32.34,178089.0,30.7676,30.7771,30.739,30.7676,178089.0
2022-08-30 13:40:00,32.35,32.36,32.26,32.26,200974.0,30.7771,30.7866,30.6914,30.6914,200974.0
2022-08-30 13:45:00,32.26,32.37,32.23,32.35,348223.0,30.6914,30.7961,30.6629,30.7771,348223.0
2022-08-30 13:50:00,32.36,32.42,32.33,32.4,188087.0,30.7866,30.8437,30.758,30.8246,188087.0
2022-08-30 13:55:00,32.4,32.43,32.37,32.38,228704.0,30.8246,30.8532,30.7961,30.8056,228704.0
2022-08-30 14:00:00,32.38,32.41,32.33,32.4,200980.0,30.8056,30.8342,30.758,30.8246,200980.0
2022-08-30 14:05:00,32.4,32.43,32.36,32.37,179199.0,30.8246,30.8532,30.7866,30.7961,179199.0
2022-08-30 14:10:00,32.37,32.43,32.34,32.38,218283.0,30.7961,30.8532,30.7676,30.8056,218283.0
2022-08-30 14:15:00,32.38,32.4,32.34,32.36,113972.0,30.8056,30.8246,30.7676,30.7866,113972.0
2022-08-30 14:20:00,32.36,32.37,32.31,32.34,174831.0,30.7866,30.7961,30.739,30.7676,174831.0
2022-08-30 14:25:00,32.34,32.35,32.27,32.29,192850.0,30.7676,30.7771,30.701,30.72,192850.0
2022-08-30 14:30:00,32.29,32.38,32.29,32.32,326094.0,30.72,30.8056,30.72,30.7485,326094.0
2022-08-30 14:35:00,32.33,32.34,32.27,32.33,181128.0,30.758,30.7676,30.701,30.758,181128.0
2022-08-30 14:40:00,32.33,32.34,32.24,32.26,184886.0,30.758,30.7676,30.6724,30.6914,184886.0
2022-08-30 14:45:00,32.26,32.29,32.25,32.27,153944.0,30.6914,30.72,30.6819,30.701,153944.0
2022-08-30 14:50:00,32.27,32.29,32.23,32.27,176703.0,30.701,30.72,30.6629,30.701,176703.0
2022-08-30 14:55:00,32.26,32.3,32.23,32.27,263413.0,30.6914,30.7295,30.6629,30.701,263413.0
2022-08-30 15:00:00,32.27,32.38,32.24,32.32,318879.0,30.701,30.8056,30.6724,30.7485,318879.0
2022-08-30 15:05:00,32.31,32.39,32.3,32.38,384795.0,30.739,30.8151,30.7295,30.8056,384795.0
2022-08-30 15:10:00,32.38,32.44,32.36,32.41,450471.0,30.8056,30.8627,30.7866,30.8342,450471.0
2022-08-30 15:15:00,32.4,32.43,32.34,32.39,463436.0,30.8246,30.8532,30.7676,30.8151,463436.0
2022-08-30 15:20:00,32.38,32.39,32.33,32.38,368126.0,30.8056,30.8151,30.758,30.8056,368126.0
2022-08-30 15:25:00,32.38,32.39,32.31,32.33,296631.0,30.8056,30.8151,30.739,30.758,296631.0
2022-08-30 15:30:00,32.33,32.33,32.23,32.27,545128.0,30.758,30.758,30.6629,30.701,545128.0
2022-08-30 15:35:00,32.27,32.29,32.24,32.27,392739.0,30.701,30.72,30.6724,30.701,392739.0
2022-08-30 15:40:00,32.27,32.35,32.26,32.29,433953.0,30.701,30.7771,30.6914,30.72,433953.0
2022-08-30 15:45:00,32.3,32.31,32.21,32.23,767663.0,30.7295,30.739,30.6439,30.6629,767663.0
2022-08-30 15:50:00,32.23,32.27,32.15,32.19,1286560.0,30.6629,30.701,30.5868,30.6249,1286560.0
2022-08-30 15:55:00,32.18,32.34,32.17,32.28,3484067.0,30.6153,30.7676,30.6058,30.7105,3484067.0
2022-08-31 09:30:00,32.4,32.4,32.05,32.07,1418545.0,30.8246,30.8246,30.4917,30.5107,1418545.0
2022-08-31 09:35:00,32.06,32.07,31.96,32.03,1313422.0,30.5012,30.5107,30.406,30.4726,1313422.0
2022-08-31 09:40:00,32.03,32.17,31.97,32.14,569341.0,30.4726,30.6058,30.4155,30.5773,569341.0
2022-08-31 09:45:00,32.15,32.22,32.02,32.18,1059429.0,30.5868,30.6534,30.4631,30.6153,1059429.0
2022-08-31 09:50:00,32.17,32.25,32.13,32.19,405135.0,30.6058,30.6819,30.5678,30.6249,405135.0
2022-08-31 09:55:00,32.19,32.22,32.03,32.05,280688.0,30.6249,30.6534,30.4726,30.4917,280688.0
2022-08-31 10:00:00,32.05,32.09,32.0,32.01,408963.0,30.4917,30.5297,30.4441,30.4536,408963.0
2022-08-31 10:05:00,32.01,32.07,32.0,32.02,295251.0,30.4536,30.5107,30.4441,30.4631,295251.0
2022-08-31 10:10:00,32.03,32.19,32.03,32.13,321809.0,30.4726,30.6249,30.4726,30.5678,321809.0
2022-08-31 10:15:00,32.12,32.13,32.01,32.08,290225.0,30.5583,30.5678,30.4536,30.5202,290225.0
2022-08-31 10:20:00,32.08,32.12,32.02,32.05,332944.0,30.5202,30.5583,30.4631,30.4917,332944.0
2022-08-31 10:25:00,32.05,32.06,31.93,31.95,533915.0,30.4917,30.5012,30.3775,30.3965,533915.0
2022-08-31 10:30:00,31.96,32.01,31.91,31.96,480364.0,30.406,30.4536,30.3585,30.406,480364.0
2022-08-31 10:35:00,31.97,32.0,31.9,31.91,360474.0,30.4155,30.4441,30.349,30.3585,360474.0
2022-08-31 10:40:00,31.91,32.01,31.88,32.0,433131.0,30.3585,30.4536,30.3299,30.4441,433131.0
2022-08-31 10:45:00,32.0,32.04,31.91,31.98,389806.0,30.4441,30.4821,30.3585,30.4251,389806.0
2022-08-31 10:50:00,31.98,32.0,31.88,31.92,290064.0,30.4251,30.4441,30.3299,30.368,290064.0
2022-08-31 10:55:00,31.91,31.94,31.88,31.92,279968.0,30.3585,30.387,30.3299,30.368,279968.0
2022-08-31 11:00:00,31.93,31.93,31.8,31.82,653060.0,30.3775,30.3775,30.2538,30.2728,653060.0
2022-08-31 11:05:00,31.82,31.85,31.77,31.85,342674.0,30.2728,30.3014,30.2253,30.3014,342674.0
2022-08-31 11:10:00,31.84,31.86,31.79,31.86,253945.0,30.2919,30.3109,30.2443,30.3109,253945.0
2022-08-31 11:15:00,31.85,31.91,31.81,31.91,269228.0,30.3014,30.3585,30.2633,30.3585,269228.0
2022-08-31 11:20:00,31.91,31.94,31.88,31.92,275903.0,30.3585,30.387,30.3299,30.368,275903.0
2022-08-31 11:25:00,31.92,31.95,31.89,31.91,233774.0,30.368,30.3965,30.3394,30.3585,233774.0
2022-08-31 11:30:00,31.91,31.97,31.85,31.93,361497.0,30.3585,30.4155,30.3014,30.3775,361497.0
2022-08-31 11:35:00,31.92,32.02,31.92,31.95,252328.0,30.368,30.4631,30.368,30.3965,252328.0
2022-08-31 11:40:00,31.95,32.03,31.92,32.02,214018.0,30.3965,30.4726,30.368,30.4631,214018.0
2022-08-31 11:45:00,32.02,32.06,32.01,32.02,280831.0,30.4631,30.5012,30.4536,30.4631,280831.0
2022-08-31 11:50:00,32.02,32.05,31.97,32.0,355971.0,30.4631,30.4917,30.4155,30.4441,355971.0
2022-08-31 11:55:00,32.0,32.04,31.98,31.98,330341.0,30.4441,30.4821,30.4251,30.4251,330341.0
2022-08-31 12:00:00,31.98,32.01,31.94,31.95,169788.0,30.4251,30.4536,30.387,30.3965,169788.0
2022-08-31 12:05:00,31.95,32.03,31.92,32.01,283548.0,30.3965,30.4726,30.368,30.4536,283548.0
2022-08-31 12:10:00,32.02,32.02,31.96,31.98,190866.0,30.4631,30.4631,30.406,30.4251,190866.0
2022-08-31 12:15:00,31.97,32.0,31.94,31.98,291539.0,30.4155,30.4441,30.387,30.4251,291539.0
2022-08-31 12:20:00,31.98,31.98,31.9,31.91,205102.0,30.4251,30.4251,30.349,30.3585,205102.0
2022-08-31 12:25:00,31.91,31.96,31.91,31.95,194658.0,30.3585,30.406,30.3585,30.3965,194658.0
2022-08-31 12:30:00,31.95,31.96,31.91,31.92,188127.0,30.3965,30.406,30.3585,30.368,188127.0
2022-08-31 12:35:00,31.93,31.93,31.86,31.89,160395.0,30.3775,30.3775,30.3109,30.3394,160395.0
2022-08-31 12:40:00,31.89,31.9,31.83,31.87,164739.0,30.3394,30.349,30.2824,30.3204,164739.0
2022-08-31 12:45:00,31.86,31.9,31.85,31.89,109211.0,30.3109,30.349,30.3014,30.3394,109211.0
2022-08-31 12:50:00,31.89,31.89,31.82,31.83,216995.0,30.3394,30.3394,30.2728,30.2824,216995.0
2022-08-31 12:55:00,31.83,31.85,31.81,31.84,176336.0,30.2824,30.3014,30.2633,30.2919,176336.0
2022-08-31 13:00:00,31.84,31.84,31.8,31.83,257113.0,30.2919,30.2919,30.2538,30.2824,257113.0
2022-08-31 13:05:00,31.83,31.88,31.82,31.87,131283.0,30.2824,30.3299,30.2728,30.3204,131283.0
2022-08-31 13:10:00,31.88,31.92,31.85,31.91,288355.0,30.3299,30.368,30.3014,30.3585,288355.0
2022-08-31 13:15:00,31.91,31.92,31.87,31.89,355009.0,30.3585,30.368,30.3204,30.3394,355009.0
2022-08-31 13:20:00,31.89,31.9,31.82,31.83,234004.0,30.3394,30.349,30.2728,30.2824,234004.0
2022-08-31 13:25:00,31.84,31.9,31.82,31.89,229408.0,30.2919,30.349,30.2728,30.3394,229408.0
2022-08-31 13:30:00,31.89,31.92,31.87,31.88,339395.0,30.3394,30.368,30.3204,30.3299,339395.0
2022-08-31 13:35:00,31.88,31.9,31.85,31.87,258284.0,30.3299,30.349,30.3014,30.3204,258284.0
2022-08-31 13:40:00,31.87,31.88,31.82,31.87,227597.0,30.3204,30.3299,30.2728,30.3204,227597.0
2022-08-31 13:45:00,31.87,31.9,31.86,31.87,175418.0,30.3204,30.349,30.3109,30.3204,175418.0
2022-08-31 13:50:00,31.87,31.91,31.86,31.91,199088.0,30.3204,30.3585,30.3109,30.3585,199088.0
2022-08-31 13:55:00,31.91,31.93,31.88,31.91,166243.0,30.3585,30.3775,30.3299,30.3585,166243.0
2022-08-31 14:00:00,31.91,31.95,31.9,31.92,222373.0,30.3585,30.3965,30.349,30.368,222373.0
2022-08-31 14:05:00,31.92,31.99,31.89,31.98,229529.0,30.368,30.4346,30.3394,30.4251,229529.0
2022-08-31 14:10:00,31.97,31.99,31.94,31.96,252936.0,30.4155,30.4346,30.387,30.406,252936.0
2022-08-31 14:15:00,31.97,32.0,31.95,31.99,260699.0,30.4155,30.4441,30.3965,30.4346,260699.0
2022-08-31 14:20:00,31.98,32.0,31.95,31.97,189875.0,30.4251,30.4441,30.3965,30.4155,189875.0
2022-08-31 14:25:00,31.96,32.0,31.95,31.97,196031.0,30.406,30.4441,30.3965,30.4155,196031.0
2022-08-31 14:30:00,31.98,31.98,31.9,31.93,310941.0,30.4251,30.4251,30.349,30.3775,310941.0
2022-08-31 14:35:00,31.93,31.94,31.9,31.91,282850.0,30.3775,30.387,30.349,30.3585,282850.0
2022-08-31 14:40:00,31.92,31.93,31.87,31.89,275050.0,30.368,30.3775,30.3204,30.3394,275050.0
2022-08-31 14:45:00,31.89,31.95,31.88,31.92,160066.0,30.3394,30.3965,30.3299,30.368,160066.0
2022-08-31 14:50:00,31.92,31.96,31.91,31.96,152604.0,30.368,30.406,30.3585,30.406,152604.0
2022-08-31 14:55:00,31.96,31.96,31.91,31.96,200996.0,30.406,30.406,30.3585,30.406,200996.0
2022-08-31 15:00:00,31.96,32.02,31.91,32.01,244973.0,30.406,30.4631,30.3585,30.4536,244973.0
2022-08-31 15:05:00,32.01,32.07,31.97,32.05,301647.0,30.4536,30.5107,30.4155,30.4917,301647.0
2022-08-31 15:10:00,32.04,32.13,32.03,32.13,314925.0,30.4821,30.5678,30.4726,30.5678,314925.0
2022-08-31 15:15:00,32.13,32.22,32.13,32.18,515128.0,30.5678,30.6534,30.5678,30.6153,515128.0
2022-08-31 15:20:00,32.17,32.18,32.06,32.08,349239.0,30.6058,30.6153,30.5012,30.5202,349239.0
2022-08-31 15:25:00,32.08,32.11,32.05,32.09,237224.0,30.5202,30.5487,30.4917,30.5297,237224.0
2022-08-31 15:30:00,32.1,32.12,32.05,32.07,306617.0,30.5392,30.5583,30.4917,30.5107,306617.0
2022-08-31 15:35:00,32.07,32.11,32.05,32.09,273123.0,30.5107,30.5487,30.4917,30.5297,273123.0
2022-08-31 15:40:00,32.09,32.19,32.05,32.19,432429.0,30.5297,30.6249,30.4917,30.6249,432429.0
2022-08-31 15:45:00,32.18,32.22,32.12,32.14,843590.0,30.6153,30.6534,30.5583,30.5773,843590.0
2022-08-31 15:50:00,32.15,32.17,32.0,32.03,1575779.0,30.5868,30.6058,30.4441,30.4726,1575779.0
2022-08-31 15:55:00,32.02,32.03,31.88,31.92,2850431.0,30.4631,30.4726,30.3299,30.368,2850431.0
2022-09-01 09:30:00,31.56,31.61,31.44,31.53,1571073.0,30.0255,30.0731,29.9113,29.9969,1571073.0
2022-09-01 09:35:00,31.53,31.59,31.45,31.5,467400.0,29.9969,30.054,29.9208,29.9684,467400.0
2022-09-01 09:40:00,31.5,31.6,31.45,31.46,410261.0,29.9684,30.0635,29.9208,29.9303,410261.0
2022-09-01 09:45:00,31.46,31.48,31.32,31.33,1093605.0,29.9303,29.9494,29.7972,29.8067,1093605.0
2022-09-01 09:50:00,31.33,31.34,31.25,31.31,698370.0,29.8067,29.8162,29.7306,29.7876,698370.0
2022-09-01 09:55:00,31.31,31.33,31.25,31.32,632848.0,29.7876,29.8067,29.7306,29.7972,632848.0
2022-09-01 10:00:00,31.31,31.36,31.18,31.23,711615.0,29.7876,29.8352,29.664,29.7115,711615.0
2022-09-01 10:05:00,31.22,31.32,31.21,31.24,393800.0,29.702,29.7972,29.6925,29.721,393800.0
2022-09-01 10:10:00,31.23,31.24,31.15,31.17,390781.0,29.7115,29.721,29.6354,29.6544,390781.0
2022-09-01 10:15:00,31.17,31.21,31.13,31.18,293061.0,29.6544,29.6925,29.6164,29.664,293061.0
2022-09-01 10:20:00,31.18,31.28,31.16,31.27,376110.0,29.664,29.7591,29.6449,29.7496,376110.0
2022-09-01 10:25:00,31.28,31.52,31.27,31.49,1066326.0,29.7591,29.9874,29.7496,29.9589,1066326.0
2022-09-01 10:30:00,31.49,31.5,31.39,31.42,542988.0,29.9589,29.9684,29.8637,29.8923,542988.0
2022-09-01 10:35:00,31.42,31.44,31.29,31.32,256964.0,29.8923,29.9113,29.7686,29.7972,256964.0
2022-09-01 10:40:00,31.31,31.33,31.25,31.28,234088.0,29.7876,29.8067,29.7306,29.7591,234088.0
2022-09-01 10:45:00,31.28,31.32,31.25,31.31,212238.0,29.7591,29.7972,29.7306,29.7876,212238.0
2022-09-01 10:50:00,31.31,31.4,31.3,31.31,285240.0,29.7876,29.8733,29.7781,29.7876,285240.0
2022-09-01 10:55:00,31.31,31.36,31.29,31.32,335515.0,29.7876,29.8352,29.7686,29.7972,335515.0
2022-09-01 11:00:00,31.32,31.35,31.28,31.3,304363.0,29.7972,29.8257,29.7591,29.7781,304363.0
2022-09-01 11:05:00,31.3,31.44,31.29,31.37,765866.0,29.7781,29.9113,29.7686,29.8447,765866.0
2022-09-01 11:10:00,31.37,31.43,31.35,31.42,273075.0,29.8447,29.9018,29.8257,29.8923,273075.0
2022-09-01 11:15:00,31.42,31.42,31.29,31.3,281638.0,29.8923,29.8923,29.7686,29.7781,281638.0
2022-09-01 11:20:00,31.3,31.31,31.24,31.31,284083.0,29.7781,29.7876,29.721,29.7876,284083.0
2022-09-01 11:25:00,31.31,31.31,31.24,31.26,235635.0,29.7876,29.7876,29.721,29.7401,235635.0
2022-09-01 11:30:00,31.26,31.41,31.24,31.41,374196.0,29.7401,29.8828,29.721,29.8828,374196.0
2022-09-01 11:35:00,31.41,31.51,31.38,31.42,329643.0,29.8828,29.9779,29.8542,29.8923,329643.0
2022-09-01 11:40:00,31.42,31.45,31.38,31.4,277974.0,29.8923,29.9208,29.8542,29.8733,277974.0
2022-09-01 11:45:00,31.4,31.46,31.39,31.46,252510.0,29.8733,29.9303,29.8637,29.9303,252510.0
2022-09-01 11:50:00,31.47,31.49,31.4,31.45,233186.0,29.9399,29.9589,29.8733,29.9208,233186.0
2022-09-01 11:55:00,31.45,31.46,31.34,31.37,165196.0,29.9208,29.9303,29.8162,29.8447,165196.0
2022-09-01 12:00:00,31.37,31.4,31.33,31.38,182615.0,29.8447,29.8733,29.8067,29.8542,182615.0
2022-09-01 12:05:00,31.38,31.41,31.31,31.4,138818.0,29.8542,29.8828,29.7876,29.8733,138818.0
2022-09-01 12:10:00,31.4,31.4,31.3,31.33,236626.0,29.8733,29.8733,29.7781,29.8067,236626.0
2022-09-01 12:15:00,31.34,31.4,31.33,31.36,163292.0,29.8162,29.8733,29.8067,29.8352,163292.0
2022-09-01 12:20:00,31.36,31.36,31.3,31.31,178092.0,29.8352,29.8352,29.7781,29.7876,178092.0
2022-09-01 12:25:00,31.31,31.39,31.3,31.35,202748.0,29.7876,29.8637,29.7781,29.8257,202748.0
2022-09-01 12:30:00,31.35,31.35,31.3,31.35,220362.0,29.8257,29.8257,29.7781,29.8257,220362.0
2022-09-01 12:35:00,31.35,31.36,31.28,31.3,310300.0,29.8257,29.8352,29.7591,29.7781,310300.0
2022-09-01 12:40:00,31.29,31.34,31.26,31.34,182225.0,29.7686,29.8162,29.7401,29.8162,182225.0
2022-09-01 12:45:00,31.34,31.36,31.3,31.35,180742.0,29.8162,29.8352,29.7781,29.8257,180742.0
2022-09-01 12:50:00,31.35,31.35,31.29,31.3,91941.0,29.8257,29.8257,29.7686,29.7781,91941.0
2022-09-01 12:55:00,31.3,31.36,31.28,31.35,205041.0,29.7781,29.8352,29.7591,29.8257,205041.0
2022-09-01 13:00:00,31.34,31.44,31.33,31.43,191884.0,29.8162,29.9113,29.8067,29.9018,191884.0
2022-09-01 13:05:00,31.43,31.45,31.39,31.44,173246.0,29.9018,29.9208,29.8637,29.9113,173246.0
2022-09-01 13:10:00,31.45,31.51,31.41,31.5,511439.0,29.9208,29.9779,29.8828,29.9684,511439.0
2022-09-01 13:15:00,31.49,31.51,31.46,31.47,193635.0,29.9589,29.9779,29.9303,29.9399,193635.0
2022-09-01 13:20:00,31.46,31.52,31.45,31.51,233079.0,29.9303,29.9874,29.9208,29.9779,233079.0
2022-09-01 13:25:00,31.51,31.58,31.48,31.57,209858.0,29.9779,30.0445,29.9494,30.035,209858.0
2022-09-01 13:30:00,31.57,31.58,31.52,31.54,172758.0,30.035,30.0445,29.9874,30.0065,172758.0
2022-09-01 13:35:00,31.53,31.55,31.46,31.47,243724.0,29.9969,30.016,29.9303,29.9399,243724.0
2022-09-01 13:40:00,31.47,31.48,31.42,31.44,168771.0,29.9399,29.9494,29.8923,29.9113,168771.0
2022-09-01 13:45:00,31.43,31.43,31.35,31.38,275846.0,29.9018,29.9018,29.8257,29.8542,275846.0
2022-09-01 13:50:00,31.38,31.39,31.33,31.34,165537.0,29.8542,29.8637,29.8067,29.8162,165537.0
2022-09-01 13:55:00,31.34,31.36,31.31,31.32,188174.0,29.8162,29.8352,29.7876,29.7972,188174.0
2022-09-01 14:00:00,31.33,31.4,31.31,31.39,277584.0,29.8067,29.8733,29.7876,29.8637,277584.0
2022-09-01 14:05:00,31.4,31.41,31.35,31.38,203288.0,29.8733,29.8828,29.8257,29.8542,203288.0
2022-09-01 14:10:00,31.38,31.39,31.32,31.39,148816.0,29.8542,29.8637,29.7972,29.8637,148816.0
2022-09-01 14:15:00,31.38,31.43,31.37,31.42,146675.0,29.8542,29.9018,29.8447,29.8923,146675.0
2022-09-01 14:20:00,31.42,31.55,31.42,31.54,271284.0,29.8923,30.016,29.8923,30.0065,271284.0
2022-09-01 14:25:00,31.54,31.59,31.52,31.53,633907.0,30.0065,30.054,29.9874,29.9969,633907.0
2022-09-01 14:30:00,31.52,31.66,31.52,31.65,328458.0,29.9874,30.1206,29.9874,30.1111,328458.0
2022-09-01 14:35:00,31.64,31.71,31.63,31.67,229093.0,30.1016,30.1682,30.0921,30.1301,229093.0
2022-09-01 14:40:00,31.67,31.72,31.66,31.67,179934.0,30.1301,30.1777,30.1206,30.1301,179934.0
2022-09-01 14:45:00,31.67,31.75,31.65,31.67,224136.0,30.1301,30.2062,30.1111,30.1301,224136.0
2022-09-01 14:50:00,31.67,31.71,31.63,31.71,196104.0,30.1301,30.1682,30.0921,30.1682,196104.0
2022-09-01 14:55:00,31.71,31.73,31.64,31.67,164009.0,30.1682,30.1872,30.1016,30.1301,164009.0
2022-09-01 15:00:00,31.68,31.74,31.64,31.67,176453.0,30.1396,30.1967,30.1016,30.1301,176453.0
2022-09-01 15:05:00,31.66,31.79,31.66,31.77,236461.0,30.1206,30.2443,30.1206,30.2253,236461.0
2022-09-01 15:10:00,31.77,31.83,31.72,31.78,289922.0,30.2253,30.2824,30.1777,30.2348,289922.0
2022-09-01 15:15:00,31.79,31.8,31.68,31.68,289579.0,30.2443,30.2538,30.1396,30.1396,289579.0
2022-09-01 15:20:00,31.69,31.71,31.63,31.69,242308.0,30.1492,30.1682,30.0921,30.1492,242308.0
2022-09-01 15:25:00,31.68,31.69,31.6,31.62,260888.0,30.1396,30.1492,30.0635,30.0826,260888.0
2022-09-01 15:30:00,31.61,31.67,31.58,31.59,364771.0,30.0731,30.1301,30.0445,30.054,364771.0
2022-09-01 15:35:00,31.59,31.63,31.58,31.58,377265.0,30.054,30.0921,30.0445,30.0445,377265.0
2022-09-01 15:40:00,31.59,31.6,31.54,31.57,341988.0,30.054,30.0635,30.0065,30.035,341988.0
2022-09-01 15:45:00,31.57,31.6,31.54,31.58,536187.0,30.035,30.0635,30.0065,30.0445,536187.0
2022-09-01 15:50:00,31.59,31.63,31.56,31.62,905909.0,30.054,30.0921,30.0255,30.0826,905909.0
2022-09-01 15:55:00,31.63,31.82,31.62,31.76,2599522.0,30.0921,30.2728,30.0826,30.2158,2599522.0
2022-09-02 09:30:00,32.16,32.29,31.94,31.95,1148713.0,30.5963,30.72,30.387,30.3965,1148713.0
2022-09-02 09:35:00,31.95,32.04,31.91,31.98,369247.0,30.3965,30.4821,30.3585,30.4251,369247.0
2022-09-02 09:40:00,31.98,31.99,31.86,31.88,217281.0,30.4251,30.4346,30.3109,30.3299,217281.0
2022-09-02 09:45:00,31.88,31.99,31.86,31.94,375754.0,30.3299,30.4346,30.3109,30.387,375754.0
2022-09-02 09:50:00,31.95,32.08,31.93,32.05,333596.0,30.3965,30.5202,30.3775,30.4917,333596.0
2022-09-02 09:55:00,32.05,32.09,31.93,31.97,296664.0,30.4917,30.5297,30.3775,30.4155,296664.0
2022-09-02 10:00:00,31.97,31.99,31.84,31.86,306738.0,30.4155,30.4346,30.2919,30.3109,306738.0
2022-09-02 10:05:00,31.87,32.0,31.86,32.0,249631.0,30.3204,30.4441,30.3109,30.4441,249631.0
2022-09-02 10:10:00,32.0,32.18,31.95,32.11,394323.0,30.4441,30.6153,30.3965,30.5487,394323.0
2022-09-02 10:15:00,32.12,32.19,32.11,32.13,285751.0,30.5583,30.6249,30.5487,30.5678,285751.0
2022-09-02 10:20:00,32.13,32.15,32.07,32.09,280661.0,30.5678,30.5868,30.5107,30.5297,280661.0
2022-09-02 10:25:00,32.09,32.19,32.08,32.15,339487.0,30.5297,30.6249,30.5202,30.5868,339487.0
2022-09-02 10:30:00,32.15,32.27,32.13,32.25,630475.0,30.5868,30.701,30.5678,30.6819,630475.0
2022-09-02 10:35:00,32.25,32.38,32.24,32.34,448212.0,30.6819,30.8056,30.6724,30.7676,448212.0
2022-09-02 10:40:00,32.34,32.34,32.26,32.3,372045.0,30.7676,30.7676,30.6914,30.7295,372045.0
2022-09-02 10:45:00,32.3,32.33,32.26,32.28,292211.0,30.7295,30.758,30.6914,30.7105,292211.0
2022-09-02 10:50:00,32.27,32.3,32.14,32.15,388040.0,30.701,30.7295,30.5773,30.5868,388040.0
2022-09-02 10:55:00,32.16,32.18,32.08,32.14,315925.0,30.5963,30.6153,30.5202,30.5773,315925.0
2022-09-02 11:00:00,32.13,32.17,32.1,32.16,337060.0,30.5678,30.6058,30.5392,30.5963,337060.0
2022-09-02 11:05:00,32.16,32.17,32.0,32.0,345574.0,30.5963,30.6058,30.4441,30.4441,345574.0
2022-09-02 11:10:00,32.0,32.05,31.96,32.05,338268.0,30.4441,30.4917,30.406,30.4917,338268.0
2022-09-02 11:15:00,32.05,32.08,32.0,32.07,141396.0,30.4917,30.5202,30.4441,30.5107,141396.0
2022-09-02 11:20:00,32.07,32.08,32.01,32.03,155636.0,30.5107,30.5202,30.4536,30.4726,155636.0
2022-09-02 11:25:00,32.02,32.06,32.0,32.04,203820.0,30.4631,30.5012,30.4441,30.4821,203820.0
2022-09-02 11:30:00,32.05,32.11,32.0,32.04,208212.0,30.4917,30.5487,30.4441,30.4821,208212.0
2022-09-02 11:35:00,32.04,32.06,32.0,32.03,156925.0,30.4821,30.5012,30.4441,30.4726,156925.0
2022-09-02 11:40:00,32.04,32.04,31.92,32.01,203821.0,30.4821,30.4821,30.368,30.4536,203821.0
2022-09-02 11:45:00,32.01,32.08,32.0,32.05,209530.0,30.4536,30.5202,30.4441,30.4917,209530.0
2022-09-02 11:50:00,32.05,32.08,32.02,32.05,167440.0,30.4917,30.5202,30.4631,30.4917,167440.0
2022-09-02 11:55:00,32.05,32.07,32.02,32.05,115680.0,30.4917,30.5107,30.4631,30.4917,115680.0
2022-09-02 12:00:00,32.05,32.07,32.02,32.04,152897.0,30.4917,30.5107,30.4631,30.4821,152897.0
2022-09-02 12:05:00,32.05,32.05,31.98,32.0,108705.0,30.4917,30.4917,30.4251,30.4441,108705.0
2022-09-02 12:10:00,32.0,32.03,31.97,31.99,117733.0,30.4441,30.4726,30.4155,30.4346,117733.0
2022-09-02 12:15:00,31.99,31.99,31.91,31.91,174816.0,30.4346,30.4346,30.3585,30.3585,174816.0
2022-09-02 12:20:00,31.91,31.93,31.78,31.79,372426.0,30.3585,30.3775,30.2348,30.2443,372426.0
2022-09-02 12:25:00,31.79,31.81,31.75,31.77,220167.0,30.2443,30.2633,30.2062,30.2253,220167.0
2022-09-02 12:30:00,31.77,31.8,31.68,31.72,330708.0,30.2253,30.2538,30.1396,30.1777,330708.0
2022-09-02 12:35:00,31.71,31.72,31.62,31.66,246051.0,30.1682,30.1777,30.0826,30.1206,246051.0
2022-09-02 12:40:00,31.65,31.67,31.57,31.59,239611.0,30.1111,30.1301,30.035,30.054,239611.0
2022-09-02 12:45:00,31.59,31.62,31.55,31.57,177518.0,30.054,30.0826,30.016,30.035,177518.0
2022-09-02 12:50:00,31.57,31.59,31.49,31.59,330546.0,30.035,30.054,29.9589,30.054,330546.0
2022-09-02 12:55:00,31.59,31.61,31.55,31.59,171340.0,30.054,30.0731,30.016,30.054,171340.0
2022-09-02 13:00:00,31.58,31.58,31.42,31.48,391446.0,30.0445,30.0445,29.8923,29.9494,391446.0
2022-09-02 13:05:00,31.48,31.49,31.4,31.44,168212.0,29.9494,29.9589,29.8733,29.9113,168212.0
2022-09-02 13:10:00,31.44,31.49,31.41,31.45,204755.0,29.9113,29.9589,29.8828,29.9208,204755.0
2022-09-02 13:15:00,31.46,31.5,31.37,31.45,186926.0,29.9303,29.9684,29.8447,29.9208,186926.0
2022-09-02 13:20:00,31.45,31.46,31.3,31.3,311101.0,29.9208,29.9303,29.7781,29.7781,311101.0
2022-09-02 13:25:00,31.31,31.32,31.26,31.29,258895.0,29.7876,29.7972,29.7401,29.7686,258895.0
2022-09-02 13:30:00,31.3,31.34,31.26,31.32,298329.0,29.7781,29.8162,29.7401,29.7972,298329.0
2022-09-02 13:35:00,31.32,31.37,31.28,31.31,190046.0,29.7972,29.8447,29.7591,29.7876,190046.0
2022-09-02 13:40:00,31.3,31.35,31.26,31.33,196167.0,29.7781,29.8257,29.7401,29.8067,196167.0
2022-09-02 13:45:00,31.32,31.37,31.25,31.25,320865.0,29.7972,29.8447,29.7306,29.7306,320865.0
2022-09-02 13:50:00,31.25,31.26,31.19,31.22,437025.0,29.7306,29.7401,29.6735,29.702,437025.0
2022-09-02 13:55:00,31.21,31.23,31.17,31.18,260374.0,29.6925,29.7115,29.6544,29.664,260374.0
2022-09-02 14:00:00,31.18,31.25,31.18,31.24,318831.0,29.664,29.7306,29.664,29.721,318831.0
2022-09-02 14:05:00,31.24,31.29,31.18,31.28,384873.0,29.721,29.7686,29.664,29.7591,384873.0
2022-09-02 14:10:00,31.28,31.29,31.21,31.22,239261.0,29.7591,29.7686,29.6925,29.702,239261.0
2022-09-02 14:15:00,31.21,31.25,31.18,31.23,193716.0,29.6925,29.7306,29.664,29.7115,193716.0
2022-09-02 14:20:00,31.23,31.27,31.22,31.24,158759.0,29.7115,29.7496,29.702,29.721,158759.0
2022-09-02 14:25:00,31.24,31.36,31.23,31.36,359275.0,29.721,29.8352,29.7115,29.8352,359275.0
2022-09-02 14:30:00,31.37,31.37,31.27,31.29,188092.0,29.8447,29.8447,29.7496,29.7686,188092.0
2022-09-02 14:35:00,31.29,31.37,31.27,31.36,255200.0,29.7686,29.8447,29.7496,29.8352,255200.0
2022-09-02 14:40:00,31.36,31.39,31.32,31.35,199731.0,29.8352,29.8637,29.7972,29.8257,199731.0
2022-09-02 14:45:00,31.35,31.35,31.29,31.3,174647.0,29.8257,29.8257,29.7686,29.7781,174647.0
2022-09-02 14:50:00,31.3,31.32,31.28,31.3,189993.0,29.7781,29.7972,29.7591,29.7781,189993.0
2022-09-02 14:55:00,31.29,31.3,31.23,31.25,286759.0,29.7686,29.7781,29.7115,29.7306,286759.0
2022-09-02 15:00:00,31.25,31.37,31.23,31.34,785297.0,29.7306,29.8447,29.7115,29.8162,785297.0
2022-09-02 15:05:00,31.35,31.4,31.32,31.32,291528.0,29.8257,29.8733,29.7972,29.7972,291528.0
2022-09-02 15:10:00,31.32,31.34,31.25,31.29,246887.0,29.7972,29.8162,29.7306,29.7686,246887.0
2022-09-02 15:15:00,31.29,31.33,31.24,31.29,238867.0,29.7686,29.8067,29.721,29.7686,238867.0
2022-09-02 15:20:00,31.29,31.32,31.18,31.19,381120.0,29.7686,29.7972,29.664,29.6735,381120.0
2022-09-02 15:25:00,31.2,31.27,31.18,31.25,318266.0,29.683,29.7496,29.664,29.7306,318266.0
2022-09-02 15:30:00,31.25,31.25,31.15,31.15,468475.0,29.7306,29.7306,29.6354,29.6354,468475.0
2022-09-02 15:35:00,31.16,31.16,31.06,31.1,789425.0,29.6449,29.6449,29.5498,29.5878,789425.0
2022-09-02 15:40:00,31.09,31.12,31.07,31.08,413858.0,29.5783,29.6069,29.5593,29.5688,413858.0
2022-09-02 15:45:00,31.08,31.2,31.07,31.19,680910.0,29.5688,29.683,29.5593,29.6735,680910.0
2022-09-02 15:50:00,31.19,31.27,31.18,31.25,1096082.0,29.6735,29.7496,29.664,29.7306,1096082.0
2022-09-02 15:55:00,31.26,31.3,31.14,31.23,2411537.0,29.7401,29.7781,29.6259,29.7115,2411537.0
2022-09-06 09:30:00,31.39,31.39,31.01,31.08,1326985.0,29.8637,29.8637,29.5022,29.5688,1326985.0
2022-09-06 09:35:00,31.07,31.15,30.98,31.01,521424.0,29.5593,29.6354,29.4737,29.5022,521424.0
2022-09-06 09:40:00,31.01,31.05,30.96,30.98,584457.0,29.5022,29.5403,29.4547,29.4737,584457.0
2022-09-06 09:45:00,30.99,31.05,30.89,30.9,622258.0,29.4832,29.5403,29.3881,29.3976,622258.0
2022-09-06 09:50:00,30.9,30.91,30.76,30.79,585499.0,29.3976,29.4071,29.2644,29.2929,585499.0
2022-09-06 09:55:00,30.78,30.81,30.71,30.76,493659.0,29.2834,29.312,29.2168,29.2644,493659.0
2022-09-06 10:00:00,30.75,30.76,30.55,30.6,810432.0,29.2549,29.2644,29.0646,29.1122,810432.0
2022-09-06 10:05:00,30.59,30.62,30.47,30.53,681541.0,29.1026,29.1312,28.9885,29.0456,681541.0
2022-09-06 10:10:00,30.54,30.55,30.4,30.48,985273.0,29.0551,29.0646,28.9219,28.998,985273.0
2022-09-06 10:15:00,30.47,30.51,30.42,30.47,416475.0,28.9885,29.0265,28.9409,28.9885,416475.0
2022-09-06 10:20:00,30.48,30.48,30.39,30.46,460319.0,28.998,28.998,28.9124,28.979,460319.0
2022-09-06 10:25:00,30.46,30.61,30.44,30.51,479719.0,28.979,29.1217,28.9599,29.0265,479719.0
2022-09-06 10:30:00,30.51,30.52,30.42,30.5,362962.0,29.0265,29.0361,28.9409,29.017,362962.0
2022-09-06 10:35:00,30.5,30.58,30.42,30.58,402825.0,29.017,29.0931,28.9409,29.0931,402825.0
2022-09-06 10:40:00,30.58,30.7,30.54,30.59,565022.0,29.0931,29.2073,29.0551,29.1026,565022.0
2022-09-06 10:45:00,30.58,30.65,30.55,30.57,325068.0,29.0931,29.1597,29.0646,29.0836,325068.0
2022-09-06 10:50:00,30.56,30.69,30.55,30.62,497697.0,29.0741,29.1978,29.0646,29.1312,497697.0
2022-09-06 10:55:00,30.62,30.74,30.61,30.68,481192.0,29.1312,29.2454,29.1217,29.1883,481192.0
2022-09-06 11:00:00,30.68,30.74,30.65,30.71,377093.0,29.1883,29.2454,29.1597,29.2168,377093.0
2022-09-06 11:05:00,30.71,30.86,30.68,30.79,545906.0,29.2168,29.3595,29.1883,29.2929,545906.0
2022-09-06 11:10:00,30.8,30.82,30.72,30.78,357681.0,29.3024,29.3215,29.2263,29.2834,357681.0
2022-09-06 11:15:00,30.78,30.79,30.7,30.76,364168.0,29.2834,29.2929,29.2073,29.2644,364168.0
2022-09-06 11:20:00,30.76,30.83,30.7,30.81,332351.0,29.2644,29.331,29.2073,29.312,332351.0
2022-09-06 11:25:00,30.82,30.86,30.72,30.76,440379.0,29.3215,29.3595,29.2263,29.2644,440379.0
2022-09-06 11:30:00,30.76,30.94,30.75,30.86,531590.0,29.2644,29.4356,29.2549,29.3595,531590.0
2022-09-06 11:35:00,30.86,30.9,30.77,30.9,576064.0,29.3595,29.3976,29.2739,29.3976,576064.0
2022-09-06 11:40:00,30.9,31.06,30.89,30.96,718072.0,29.3976,29.5498,29.3881,29.4547,718072.0
2022-09-06 11:45:00,30.96,30.99,30.92,30.93,345792.0,29.4547,29.4832,29.4166,29.4261,345792.0
2022-09-06 11:50:00,30.93,31.08,30.92,31.04,435201.0,29.4261,29.5688,29.4166,29.5308,435201.0
2022-09-06 11:55:00,31.05,31.12,31.02,31.1,523770.0,29.5403,29.6069,29.5117,29.5878,523770.0
2022-09-06 12:00:00,31.1,31.11,30.94,30.94,311588.0,29.5878,29.5974,29.4356,29.4356,311588.0
2022-09-06 12:05:00,30.95,31.01,30.84,30.86,298758.0,29.4451,29.5022,29.3405,29.3595,298758.0
2022-09-06 12:10:00,30.86,30.87,30.82,30.83,239273.0,29.3595,29.369,29.3215,29.331,239273.0
2022-09-06 12:15:00,30.83,30.84,30.76,30.78,520305.0,29.331,29.3405,29.2644,29.2834,520305.0
2022-09-06 12:20:00,30.78,30.82,30.69,30.71,355533.0,29.2834,29.3215,29.1978,29.2168,355533.0
2022-09-06 12:25:00,30.71,30.76,30.66,30.73,237530.0,29.2168,29.2644,29.1692,29.2358,237530.0
2022-09-06 12:30:00,30.73,30.77,30.71,30.73,274998.0,29.2358,29.2739,29.2168,29.2358,274998.0
2022-09-06 12:35:00,30.73,30.78,30.7,30.71,216586.0,29.2358,29.2834,29.2073,29.2168,216586.0
2022-09-06 12:40:00,30.71,30.8,30.67,30.79,294341.0,29.2168,29.3024,29.1788,29.2929,294341.0
2022-09-06 12:45:00,30.79,30.8,30.72,30.76,224398.0,29.2929,29.3024,29.2263,29.2644,224398.0
2022-09-06 12:50:00,30.76,30.8,30.69,30.76,280165.0,29.2644,29.3024,29.1978,29.2644,280165.0
2022-09-06 12:55:00,30.76,30.78,30.69,30.71,162127.0,29.2644,29.2834,29.1978,29.2168,162127.0
2022-09-06 13:00:00,30.72,30.73,30.63,30.65,252818.0,29.2263,29.2358,29.1407,29.1597,252818.0
2022-09-06 13:05:00,30.65,30.65,30.53,30.53,267518.0,29.1597,29.1597,29.0456,29.0456,267518.0
2022-09-06 13:10:00,30.54,30.58,30.52,30.53,246200.0,29.0551,29.0931,29.0361,29.0456,246200.0
2022-09-06 13:15:00,30.53,30.57,30.51,30.56,331926.0,29.0456,29.0836,29.0265,29.0741,331926.0
2022-09-06 13:20:00,30.55,30.58,30.51,30.55,284126.0,29.0646,29.0931,29.0265,29.0646,284126.0
2022-09-06 13:25:00,30.55,30.56,30.47,30.48,407678.0,29.0646,29.0741,28.9885,28.998,407678.0
2022-09-06 13:30:00,30.48,30.53,30.47,30.49,378263.0,28.998,29.0456,28.9885,29.0075,378263.0
2022-09-06 13:35:00,30.48,30.48,30.41,30.47,476565.0,28.998,28.998,28.9314,28.9885,476565.0
2022-09-06 13:40:00,30.47,30.54,30.43,30.52,443447.0,28.9885,29.0551,28.9504,29.0361,443447.0
2022-09-06 13:45:00,30.53,30.57,30.46,30.47,258024.0,29.0456,29.0836,28.979,28.9885,258024.0
2022-09-06 13:50:00,30.46,30.49,30.42,30.47,337142.0,28.979,29.0075,28.9409,28.9885,337142.0
2022-09-06 13:55:00,30.48,30.54,30.46,30.52,238166.0,28.998,29.0551,28.979,29.0361,238166.0
2022-09-06 14:00:00,30.52,30.56,30.49,30.5,261034.0,29.0361,29.0741,29.0075,29.017,261034.0
2022-09-06 14:05:00,30.5,30.53,30.47,30.52,255667.0,29.017,29.0456,28.9885,29.0361,255667.0
2022-09-06 14:10:00,30.52,30.64,30.51,30.6,288665.0,29.0361,29.1502,29.0265,29.1122,288665.0
2022-09-06 14:15:00,30.6,30.63,30.57,30.6,221151.0,29.1122,29.1407,29.0836,29.1122,221151.0
2022-09-06 14:20:00,30.6,30.61,30.55,30.58,251228.0,29.1122,29.1217,29.0646,29.0931,251228.0
2022-09-06 14:25:00,30.59,30.6,30.52,30.53,276181.0,29.1026,29.1122,29.0361,29.0456,276181.0
2022-09-06 14:30:00,30.53,30.55,30.45,30.5,368154.0,29.0456,29.0646,28.9695,29.017,368154.0
2022-09-06 14:35:00,30.5,30.56,30.47,30.52,253770.0,29.017,29.0741,28.9885,29.0361,253770.0
2022-09-06 14:40:00,30.52,30.52,30.46,30.48,258975.0,29.0361,29.0361,28.979,28.998,258975.0
2022-09-06 14:45:00,30.48,30.51,30.46,30.5,339623.0,28.998,29.0265,28.979,29.017,339623.0
2022-09-06 14:50:00,30.49,30.5,30.42,30.48,381005.0,29.0075,29.017,28.9409,28.998,381005.0
2022-09-06 14:55:00,30.48,30.51,30.43,30.45,235626.0,28.998,29.0265,28.9504,28.9695,235626.0
2022-09-06 15:00:00,30.45,30.49,30.43,30.45,204570.0,28.9695,29.0075,28.9504,28.9695,204570.0
2022-09-06 15:05:00,30.46,30.55,30.44,30.55,215507.0,28.979,29.0646,28.9599,29.0646,215507.0
2022-09-06 15:10:00,30.54,30.57,30.5,30.52,327705.0,29.0551,29.0836,29.017,29.0361,327705.0
2022-09-06 15:15:00,30.52,30.58,30.5,30.52,306118.0,29.0361,29.0931,29.017,29.0361,306118.0
2022-09-06 15:20:00,30.51,30.55,30.46,30.53,371348.0,29.0265,29.0646,28.979,29.0456,371348.0
2022-09-06 15:25:00,30.53,30.55,30.5,30.51,304338.0,29.0456,29.0646,29.017,29.0265,304338.0
2022-09-06 15:30:00,30.51,30.52,30.44,30.47,442018.0,29.0265,29.0361,28.9599,28.9885,442018.0
2022-09-06 15:35:00,30.48,30.51,30.44,30.44,407910.0,28.998,29.0265,28.9599,28.9599,407910.0
2022-09-06 15:40:00,30.44,30.52,30.43,30.51,657978.0,28.9599,29.0361,28.9504,29.0265,657978.0
2022-09-06 15:45:00,30.51,30.53,30.42,30.48,806559.0,29.0265,29.0456,28.9409,28.998,806559.0
2022-09-06 15:50:00,30.47,30.49,30.41,30.43,892164.0,28.9885,29.0075,28.9314,28.9504,892164.0
2022-09-06 15:55:00,30.42,30.42,30.33,30.36,3215135.0,28.9409,28.9409,28.8553,28.8838,3215135.0
2022-09-07 09:30:00,30.4,30.63,30.22,30.59,1713816.0,28.9219,29.1407,28.7506,29.1026,1713816.0
2022-09-07 09:35:00,30.59,30.66,30.33,30.38,1268040.0,29.1026,29.1692,28.8553,28.9029,1268040.0
2022-09-07 09:40:00,30.37,30.47,30.26,30.33,607524.0,28.8933,28.9885,28.7887,28.8553,607524.0
2022-09-07 09:45:00,30.33,30.44,30.28,30.3,518613.0,28.8553,28.9599,28.8077,28.8267,518613.0
2022-09-07 09:50:00,30.3,30.31,30.16,30.2,723989.0,28.8267,28.8363,28.6936,28.7316,723989.0
2022-09-07 09:55:00,30.2,30.23,30.11,30.13,663204.0,28.7316,28.7602,28.646,28.665,663204.0
2022-09-07 10:00:00,30.12,30.22,30.05,30.2,868008.0,28.6555,28.7506,28.5889,28.7316,868008.0
2022-09-07 10:05:00,30.19,30.27,30.13,30.26,405991.0,28.7221,28.7982,28.665,28.7887,405991.0
2022-09-07 10:10:00,30.27,30.28,30.17,30.19,363114.0,28.7982,28.8077,28.7031,28.7221,363114.0
2022-09-07 10:15:00,30.19,30.19,30.11,30.17,379031.0,28.7221,28.7221,28.646,28.7031,379031.0
2022-09-07 10:20:00,30.17,30.22,30.11,30.15,342657.0,28.7031,28.7506,28.646,28.684,342657.0
2022-09-07 10:25:00,30.15,30.28,30.11,30.28,390550.0,28.684,28.8077,28.646,28.8077,390550.0
2022-09-07 10:30:00,30.28,30.37,30.27,30.32,496834.0,28.8077,28.8933,28.7982,28.8458,496834.0
2022-09-07 10:35:00,30.32,30.41,30.32,30.41,355807.0,28.8458,28.9314,28.8458,28.9314,355807.0
2022-09-07 10:40:00,30.41,30.46,30.36,30.44,471744.0,28.9314,28.979,28.8838,28.9599,471744.0
2022-09-07 10:45:00,30.44,30.44,30.33,30.38,449979.0,28.9599,28.9599,28.8553,28.9029,449979.0
2022-09-07 10:50:00,30.38,30.49,30.36,30.45,275821.0,28.9029,29.0075,28.8838,28.9695,275821.0
2022-09-07 10:55:00,30.46,30.47,30.4,30.43,260131.0,28.979,28.9885,28.9219,28.9504,260131.0
2022-09-07 11:00:00,30.42,30.48,30.36,30.45,315934.0,28.9409,28.998,28.8838,28.9695,315934.0
2022-09-07 11:05:00,30.44,30.53,30.42,30.53,287205.0,28.9599,29.0456,28.9409,29.0456,287205.0
2022-09-07 11:10:00,30.53,30.59,30.49,30.56,331191.0,29.0456,29.1026,29.0075,29.0741,331191.0
2022-09-07 11:15:00,30.56,30.58,30.53,30.55,312565.0,29.0741,29.0931,29.0456,29.0646,312565.0
2022-09-07 11:20:00,30.55,30.63,30.54,30.61,268669.0,29.0646,29.1407,29.0551,29.1217,268669.0
2022-09-07 11:25:00,30.61,30.62,30.53,30.54,294687.0,29.1217,29.1312,29.0456,29.0551,294687.0
2022-09-07 11:30:00,30.54,30.6,30.54,30.57,193692.0,29.0551,29.1122,29.0551,29.0836,193692.0
2022-09-07 11:35:00,30.58,30.65,30.54,30.55,266070.0,29.0931,29.1597,29.0551,29.0646,266070.0
2022-09-07 11:40:00,30.55,30.58,30.5,30.52,226332.0,29.0646,29.0931,29.017,29.0361,226332.0
2022-09-07 11:45:00,30.52,30.55,30.5,30.51,246569.0,29.0361,29.0646,29.017,29.0265,246569.0
2022-09-07 11:50:00,30.51,30.59,30.5,30.59,148587.0,29.0265,29.1026,29.017,29.1026,148587.0
2022-09-07 11:55:00,30.59,30.62,30.54,30.54,180944.0,29.1026,29.1312,29.0551,29.0551,180944.0
2022-09-07 12:00:00,30.55,30.59,30.53,30.54,333323.0,29.0646,29.1026,29.0456,29.0551,333323.0
2022-09-07 12:05:00,30.54,30.56,30.49,30.56,203759.0,29.0551,29.0741,29.0075,29.0741,203759.0
2022-09-07 12:10:00,30.56,30.57,30.45,30.49,295669.0,29.0741,29.0836,28.9695,29.0075,295669.0
2022-09-07 12:15:00,30.49,30.5,30.41,30.42,150699.0,29.0075,29.017,28.9314,28.9409,150699.0
2022-09-07 12:20:00,30.42,30.42,30.36,30.37,279568.0,28.9409,28.9409,28.8838,28.8933,279568.0
2022-09-07 12:25:00,30.37,30.38,30.32,30.33,353214.0,28.8933,28.9029,28.8458,28.8553,353214.0
2022-09-07 12:30:00,30.33,30.34,30.29,30.34,239351.0,28.8553,28.8648,28.8172,28.8648,239351.0
2022-09-07 12:35:00,30.34,30.37,30.3,30.37,252210.0,28.8648,28.8933,28.8267,28.8933,252210.0
2022-09-07 12:40:00,30.36,30.44,30.34,30.43,302443.0,28.8838,28.9599,28.8648,28.9504,302443.0
2022-09-07 12:45:00,30.43,30.46,30.41,30.45,153712.0,28.9504,28.979,28.9314,28.9695,153712.0
2022-09-07 12:50:00,30.45,30.46,30.4,30.41,111013.0,28.9695,28.979,28.9219,28.9314,111013.0
2022-09-07 12:55:00,30.42,30.44,30.39,30.43,151534.0,28.9409,28.9599,28.9124,28.9504,151534.0
2022-09-07 13:00:00,30.44,30.51,30.42,30.5,279437.0,28.9599,29.0265,28.9409,29.017,279437.0
2022-09-07 13:05:00,30.49,30.52,30.48,30.5,205336.0,29.0075,29.0361,28.998,29.017,205336.0
2022-09-07 13:10:00,30.5,30.51,30.47,30.49,154539.0,29.017,29.0265,28.9885,29.0075,154539.0
2022-09-07 13:15:00,30.49,30.52,30.46,30.46,122081.0,29.0075,29.0361,28.979,28.979,122081.0
2022-09-07 13:20:00,30.46,30.52,30.46,30.48,167010.0,28.979,29.0361,28.979,28.998,167010.0
2022-09-07 13:25:00,30.48,30.49,30.42,30.45,172188.0,28.998,29.0075,28.9409,28.9695,172188.0
2022-09-07 13:30:00,30.45,30.48,30.43,30.48,150117.0,28.9695,28.998,28.9504,28.998,150117.0
2022-09-07 13:35:00,30.48,30.56,30.47,30.54,269445.0,28.998,29.0741,28.9885,29.0551,269445.0
2022-09-07 13:40:00,30.53,30.61,30.52,30.61,157997.0,29.0456,29.1217,29.0361,29.1217,157997.0
2022-09-07 13:45:00,30.6,30.62,30.54,30.57,367546.0,29.1122,29.1312,29.0551,29.0836,367546.0
2022-09-07 13:50:00,30.58,30.58,30.51,30.52,481143.0,29.0931,29.0931,29.0265,29.0361,481143.0
2022-09-07 13:55:00,30.52,30.54,30.46,30.49,304352.0,29.0361,29.0551,28.979,29.0075,304352.0
2022-09-07 14:00:00,30.49,30.59,30.47,30.57,375835.0,29.0075,29.1026,28.9885,29.0836,375835.0
2022-09-07 14:05:00,30.58,30.58,30.52,30.54,234239.0,29.0931,29.0931,29.0361,29.0551,234239.0
2022-09-07 14:10:00,30.53,30.57,30.52,30.55,134446.0,29.0456,29.0836,29.0361,29.0646,134446.0
2022-09-07 14:15:00,30.55,30.58,30.52,30.53,187385.0,29.0646,29.0931,29.0361,29.0456,187385.0
2022-09-07 14:20:00,30.53,30.56,30.52,30.55,161899.0,29.0456,29.0741,29.0361,29.0646,161899.0
2022-09-07 14:25:00,30.55,30.63,30.54,30.63,176900.0,29.0646,29.1407,29.0551,29.1407,176900.0
2022-09-07 14:30:00,30.63,30.67,30.59,30.66,268610.0,29.1407,29.1788,29.1026,29.1692,268610.0
2022-09-07 14:35:00,30.66,30.66,30.62,30.64,240997.0,29.1692,29.1692,29.1312,29.1502,240997.0
2022-09-07 14:40:00,30.63,30.68,30.62,30.67,202441.0,29.1407,29.1883,29.1312,29.1788,202441.0
2022-09-07 14:45:00,30.67,30.67,30.63,30.65,280702.0,29.1788,29.1788,29.1407,29.1597,280702.0
2022-09-07 14:50:00,30.65,30.68,30.61,30.67,224384.0,29.1597,29.1883,29.1217,29.1788,224384.0
2022-09-07 14:55:00,30.68,30.73,30.66,30.71,840453.0,29.1883,29.2358,29.1692,29.2168,840453.0
2022-09-07 15:00:00,30.71,30.74,30.68,30.73,358702.0,29.2168,29.2454,29.1883,29.2358,358702.0
2022-09-07 15:05:00,30.73,30.75,30.67,30.74,423470.0,29.2358,29.2549,29.1788,29.2454,423470.0
2022-09-07 15:10:00,30.74,30.74,30.7,30.74,241486.0,29.2454,29.2454,29.2073,29.2454,241486.0
2022-09-07 15:15:00,30.74,30.79,30.71,30.73,557558.0,29.2454,29.2929,29.2168,29.2358,557558.0
2022-09-07 15:20:00,30.73,30.75,30.71,30.73,266917.0,29.2358,29.2549,29.2168,29.2358,266917.0
2022-09-07 15:25:00,30.73,30.79,30.73,30.77,506444.0,29.2358,29.2929,29.2358,29.2739,506444.0
2022-09-07 15:30:00,30.77,30.78,30.71,30.75,326843.0,29.2739,29.2834,29.2168,29.2549,326843.0
2022-09-07 15:35:00,30.75,30.76,30.7,30.73,277327.0,29.2549,29.2644,29.2073,29.2358,277327.0
2022-09-07 15:40:00,30.73,30.74,30.66,30.7,427151.0,29.2358,29.2454,29.1692,29.2073,427151.0
2022-09-07 15:45:00,30.7,30.73,30.67,30.71,486866.0,29.2073,29.2358,29.1788,29.2168,486866.0
2022-09-07 15:50:00,30.71,30.73,30.64,30.71,800224.0,29.2168,29.2358,29.1502,29.2168,800224.0
2022-09-07 15:55:00,30.71,30.71,30.62,30.64,1573410.0,29.2168,29.2168,29.1312,29.1502,1573410.0
2022-09-08 09:30:00,30.37,30.37,30.03,30.09,1661562.0,28.8933,28.8933,28.5699,28.627,1661562.0
2022-09-08 09:35:00,30.07,30.07,29.92,29.98,1232946.0,28.6079,28.6079,28.4652,28.5223,1232946.0
2022-09-08 09:40:00,29.99,30.12,29.91,30.1,1086481.0,28.5318,28.6555,28.4557,28.6365,1086481.0
2022-09-08 09:45:00,30.11,30.14,30.02,30.11,697854.0,28.646,28.6745,28.5604,28.646,697854.0
2022-09-08 09:50:00,30.11,30.26,30.07,30.24,969495.0,28.646,28.7887,28.6079,28.7697,969495.0
2022-09-08 09:55:00,30.24,30.33,30.22,30.27,570718.0,28.7697,28.8553,28.7506,28.7982,570718.0
2022-09-08 10:00:00,30.27,30.32,30.17,30.19,721519.0,28.7982,28.8458,28.7031,28.7221,721519.0
2022-09-08 10:05:00,30.19,30.38,30.17,30.34,778819.0,28.7221,28.9029,28.7031,28.8648,778819.0
2022-09-08 10:10:00,30.34,30.39,30.31,30.37,435479.0,28.8648,28.9124,28.8363,28.8933,435479.0
2022-09-08 10:15:00,30.37,30.49,30.31,30.49,488006.0,28.8933,29.0075,28.8363,29.0075,488006.0
2022-09-08 10:20:00,30.48,30.54,30.39,30.42,490739.0,28.998,29.0551,28.9124,28.9409,490739.0
2022-09-08 10:25:00,30.42,30.52,30.38,30.45,357395.0,28.9409,29.0361,28.9029,28.9695,357395.0
2022-09-08 10:30:00,30.45,30.57,30.43,30.56,375356.0,28.9695,29.0836,28.9504,29.0741,375356.0
2022-09-08 10:35:00,30.55,30.6,30.52,30.57,294307.0,29.0646,29.1122,29.0361,29.0836,294307.0
2022-09-08 10:40:00,30.57,30.58,30.49,30.54,252036.0,29.0836,29.0931,29.0075,29.0551,252036.0
2022-09-08 10:45:00,30.54,30.58,30.5,30.52,232013.0,29.0551,29.0931,29.017,29.0361,232013.0
2022-09-08 10:50:00,30.52,30.52,30.44,30.5,289344.0,29.0361,29.0361,28.9599,29.017,289344.0
2022-09-08 10:55:00,30.5,30.66,30.48,30.66,414288.0,29.017,29.1692,28.998,29.1692,414288.0
2022-09-08 11:00:00,30.66,30.76,30.65,30.75,648920.0,29.1692,29.2644,29.1597,29.2549,648920.0
2022-09-08 11:05:00,30.76,30.78,30.71,30.73,451745.0,29.2644,29.2834,29.2168,29.2358,451745.0
2022-09-08 11:10:00,30.73,30.76,30.67,30.76,302349.0,29.2358,29.2644,29.1788,29.2644,302349.0
2022-09-08 11:15:00,30.76,30.78,30.7,30.77,210075.0,29.2644,29.2834,29.2073,29.2739,210075.0
2022-09-08 11:20:00,30.76,30.84,30.75,30.84,555086.0,29.2644,29.3405,29.2549,29.3405,555086.0
2022-09-08 11:25:00,30.85,30.85,30.76,30.77,272265.0,29.35,29.35,29.2644,29.2739,272265.0
2022-09-08 11:30:00,30.77,30.77,30.72,30.75,254741.0,29.2739,29.2739,29.2263,29.2549,254741.0
2022-09-08 11:35:00,30.74,30.79,30.69,30.7,256819.0,29.2454,29.2929,29.1978,29.2073,256819.0
2022-09-08 11:40:00,30.69,30.7,30.65,30.67,358082.0,29.1978,29.2073,29.1597,29.1788,358082.0
2022-09-08 11:45:00,30.67,30.7,30.6,30.6,278718.0,29.1788,29.2073,29.1122,29.1122,278718.0
2022-09-08 11:50:00,30.6,30.64,30.57,30.64,395284.0,29.1122,29.1502,29.0836,29.1502,395284.0
2022-09-08 11:55:00,30.64,30.65,30.57,30.58,325593.0,29.1502,29.1597,29.0836,29.0931,325593.0
2022-09-08 12:00:00,30.59,30.6,30.32,30.33,700130.0,29.1026,29.1122,28.8458,28.8553,700130.0
2022-09-08 12:05:00,30.33,30.35,30.22,30.29,797117.0,28.8553,28.8743,28.7506,28.8172,797117.0
2022-09-08 12:10:00,30.29,30.33,30.2,30.3,555436.0,28.8172,28.8553,28.7316,28.8267,555436.0
2022-09-08 12:15:00,30.29,30.35,30.23,30.33,550064.0,28.8172,28.8743,28.7602,28.8553,550064.0
2022-09-08 12:20:00,30.32,30.33,30.23,30.29,361434.0,28.8458,28.8553,28.7602,28.8172,361434.0
2022-09-08 12:25:00,30.29,30.33,30.27,30.31,273799.0,28.8172,28.8553,28.7982,28.8363,273799.0
2022-09-08 12:30:00,30.3,30.39,30.28,30.33,272811.0,28.8267,28.9124,28.8077,28.8553,272811.0
2022-09-08 12:35:00,30.33,30.43,30.33,30.38,202682.0,28.8553,28.9504,28.8553,28.9029,202682.0
2022-09-08 12:40:00,30.38,30.52,30.37,30.51,422789.0,28.9029,29.0361,28.8933,29.0265,422789.0
2022-09-08 12:45:00,30.52,30.52,30.46,30.49,254048.0,29.0361,29.0361,28.979,29.0075,254048.0
2022-09-08 12:50:00,30.48,30.57,30.47,30.54,296004.0,28.998,29.0836,28.9885,29.0551,296004.0
2022-09-08 12:55:00,30.54,30.57,30.51,30.54,281339.0,29.0551,29.0836,29.0265,29.0551,281339.0
2022-09-08 13:00:00,30.54,30.55,30.45,30.48,235587.0,29.0551,29.0646,28.9695,28.998,235587.0
2022-09-08 13:05:00,30.49,30.52,30.45,30.49,284024.0,29.0075,29.0361,28.9695,29.0075,284024.0
2022-09-08 13:10:00,30.5,30.66,30.49,30.65,347940.0,29.017,29.1692,29.0075,29.1597,347940.0
2022-09-08 13:15:00,30.65,30.66,30.62,30.65,219763.0,29.1597,29.1692,29.1312,29.1597,219763.0
2022-09-08 13:20:00,30.66,30.67,30.64,30.67,153058.0,29.1692,29.1788,29.1502,29.1788,153058.0
2022-09-08 13:25:00,30.66,30.71,30.63,30.64,205348.0,29.1692,29.2168,29.1407,29.1502,205348.0
2022-09-08 13:30:00,30.65,30.67,30.61,30.65,256667.0,29.1597,29.1788,29.1217,29.1597,256667.0
2022-09-08 13:35:00,30.64,30.73,30.63,30.67,243933.0,29.1502,29.2358,29.1407,29.1788,243933.0
2022-09-08 13:40:00,30.68,30.68,30.64,30.67,137279.0,29.1883,29.1883,29.1502,29.1788,137279.0
2022-09-08 13:45:00,30.67,30.68,30.64,30.67,130836.0,29.1788,29.1883,29.1502,29.1788,130836.0
2022-09-08 13:50:00,30.67,30.69,30.61,30.62,164865.0,29.1788,29.1978,29.1217,29.1312,164865.0
2022-09-08 13:55:00,30.61,30.63,30.52,30.6,330652.0,29.1217,29.1407,29.0361,29.1122,330652.0
2022-09-08 14:00:00,30.6,30.63,30.58,30.63,158724.0,29.1122,29.1407,29.0931,29.1407,158724.0
2022-09-08 14:05:00,30.63,30.67,30.58,30.6,196474.0,29.1407,29.1788,29.0931,29.1122,196474.0
2022-09-08 14:10:00,30.6,30.62,30.56,30.57,151898.0,29.1122,29.1312,29.0741,29.0836,151898.0
2022-09-08 14:15:00,30.56,30.63,30.53,30.61,224033.0,29.0741,29.1407,29.0456,29.1217,224033.0
2022-09-08 14:20:00,30.61,30.64,30.59,30.62,97384.0,29.1217,29.1502,29.1026,29.1312,97384.0
2022-09-08 14:25:00,30.62,30.66,30.6,30.64,177502.0,29.1312,29.1692,29.1122,29.1502,177502.0
2022-09-08 14:30:00,30.64,30.74,30.63,30.73,158408.0,29.1502,29.2454,29.1407,29.2358,158408.0
2022-09-08 14:35:00,30.73,30.74,30.69,30.74,168692.0,29.2358,29.2454,29.1978,29.2454,168692.0
2022-09-08 14:40:00,30.74,30.75,30.6,30.68,295063.0,29.2454,29.2549,29.1122,29.1883,295063.0
2022-09-08 14:45:00,30.68,30.7,30.58,30.61,193520.0,29.1883,29.2073,29.0931,29.1217,193520.0
2022-09-08 14:50:00,30.61,30.66,30.57,30.65,208812.0,29.1217,29.1692,29.0836,29.1597,208812.0
2022-09-08 14:55:00,30.65,30.65,30.6,30.63,141212.0,29.1597,29.1597,29.1122,29.1407,141212.0
2022-09-08 15:00:00,30.62,30.67,30.55,30.59,181911.0,29.1312,29.1788,29.0646,29.1026,181911.0
2022-09-08 15:05:00,30.58,30.62,30.55,30.57,151167.0,29.0931,29.1312,29.0646,29.0836,151167.0
2022-09-08 15:10:00,30.56,30.61,30.54,30.61,165016.0,29.0741,29.1217,29.0551,29.1217,165016.0
2022-09-08 15:15:00,30.61,30.63,30.58,30.6,229934.0,29.1217,29.1407,29.0931,29.1122,229934.0
2022-09-08 15:20:00,30.6,30.65,30.6,30.63,185983.0,29.1122,29.1597,29.1122,29.1407,185983.0
2022-09-08 15:25:00,30.64,30.65,30.61,30.63,135266.0,29.1502,29.1597,29.1217,29.1407,135266.0
2022-09-08 15:30:00,30.63,30.66,30.57,30.58,263667.0,29.1407,29.1692,29.0836,29.0931,263667.0
2022-09-08 15:35:00,30.58,30.58,30.54,30.56,266758.0,29.0931,29.0931,29.0551,29.0741,266758.0
2022-09-08 15:40:00,30.57,30.58,30.48,30.5,389648.0,29.0836,29.0931,28.998,29.017,389648.0
2022-09-08 15:45:00,30.5,30.6,30.49,30.56,378406.0,29.017,29.1122,29.0075,29.0741,378406.0
2022-09-08 15:50:00,30.56,30.68,30.56,30.67,608380.0,29.0741,29.1883,29.0741,29.1788,608380.0
2022-09-08 15:55:00,30.67,30.77,30.64,30.76,1739714.0,29.1788,29.2739,29.1502,29.2644,1739714.0
2022-09-09 09:30:00,31.15,31.32,31.07,31.28,1261808.0,29.6354,29.7972,29.5593,29.7591,1261808.0
2022-09-09 09:35:00,31.28,31.42,31.25,31.4,631715.0,29.7591,29.8923,29.7306,29.8733,631715.0
2022-09-09 09:40:00,31.4,31.41,31.24,31.25,458382.0,29.8733,29.8828,29.721,29.7306,458382.0
2022-09-09 09:45:00,31.26,31.34,31.19,31.32,460494.0,29.7401,29.8162,29.6735,29.7972,460494.0
2022-09-09 09:50:00,31.32,31.36,31.21,31.23,462451.0,29.7972,29.8352,29.6925,29.7115,462451.0
2022-09-09 09:55:00,31.24,31.32,31.16,31.3,453607.0,29.721,29.7972,29.6449,29.7781,453607.0
2022-09-09 10:00:00,31.3,31.41,31.27,31.38,506263.0,29.7781,29.8828,29.7496,29.8542,506263.0
2022-09-09 10:05:00,31.38,31.49,31.37,31.46,476103.0,29.8542,29.9589,29.8447,29.9303,476103.0
2022-09-09 10:10:00,31.47,31.48,31.41,31.43,442552.0,29.9399,29.9494,29.8828,29.9018,442552.0
2022-09-09 10:15:00,31.43,31.47,31.31,31.34,509618.0,29.9018,29.9399,29.7876,29.8162,509618.0
2022-09-09 10:20:00,31.33,31.38,31.25,31.25,295640.0,29.8067,29.8542,29.7306,29.7306,295640.0
2022-09-09 10:25:00,31.25,31.29,31.22,31.29,252410.0,29.7306,29.7686,29.702,29.7686,252410.0
2022-09-09 10:30:00,31.3,31.3,31.23,31.26,258071.0,29.7781,29.7781,29.7115,29.7401,258071.0
2022-09-09 10:35:00,31.26,31.28,31.19,31.22,654363.0,29.7401,29.7591,29.6735,29.702,654363.0
2022-09-09 10:40:00,31.21,31.37,31.2,31.34,1412494.0,29.6925,29.8447,29.683,29.8162,1412494.0
2022-09-09 10:45:00,31.34,31.36,31.24,31.29,308240.0,29.8162,29.8352,29.721,29.7686,308240.0
2022-09-09 10:50:00,31.29,31.32,31.27,31.3,218303.0,29.7686,29.7972,29.7496,29.7781,218303.0
2022-09-09 10:55:00,31.31,31.33,31.24,31.33,357393.0,29.7876,29.8067,29.721,29.8067,357393.0
2022-09-09 11:00:00,31.33,31.35,31.25,31.29,231075.0,29.8067,29.8257,29.7306,29.7686,231075.0
2022-09-09 11:05:00,31.28,31.31,31.26,31.27,220762.0,29.7591,29.7876,29.7401,29.7496,220762.0
2022-09-09 11:10:00,31.27,31.37,31.2,31.36,519176.0,29.7496,29.8447,29.683,29.8352,519176.0
2022-09-09 11:15:00,31.37,31.4,31.29,31.3,312706.0,29.8447,29.8733,29.7686,29.7781,312706.0
2022-09-09 11:20:00,31.31,31.33,31.28,31.32,280699.0,29.7876,29.8067,29.7591,29.7972,280699.0
2022-09-09 11:25:00,31.32,31.38,31.31,31.37,311138.0,29.7972,29.8542,29.7876,29.8447,311138.0
2022-09-09 11:30:00,31.37,31.41,31.34,31.39,456785.0,29.8447,29.8828,29.8162,29.8637,456785.0
2022-09-09 11:35:00,31.39,31.44,31.37,31.43,144190.0,29.8637,29.9113,29.8447,29.9018,144190.0
2022-09-09 11:40:00,31.44,31.47,31.41,31.46,249893.0,29.9113,29.9399,29.8828,29.9303,249893.0
2022-09-09 11:45:00,31.47,31.49,31.43,31.44,328999.0,29.9399,29.9589,29.9018,29.9113,328999.0
2022-09-09 11:50:00,31.44,31.47,31.41,31.42,258687.0,29.9113,29.9399,29.8828,29.8923,258687.0
2022-09-09 11:55:00,31.42,31.48,31.4,31.46,179222.0,29.8923,29.9494,29.8733,29.9303,179222.0
2022-09-09 12:00:00,31.45,31.48,31.33,31.34,284093.0,29.9208,29.9494,29.8067,29.8162,284093.0
2022-09-09 12:05:00,31.34,31.41,31.33,31.4,283329.0,29.8162,29.8828,29.8067,29.8733,283329.0
2022-09-09 12:10:00,31.41,31.41,31.37,31.38,134703.0,29.8828,29.8828,29.8447,29.8542,134703.0
2022-09-09 12:15:00,31.38,31.39,31.3,31.37,204902.0,29.8542,29.8637,29.7781,29.8447,204902.0
2022-09-09 12:20:00,31.37,31.38,31.28,31.31,216326.0,29.8447,29.8542,29.7591,29.7876,216326.0
2022-09-09 12:25:00,31.3,31.39,31.29,31.38,157808.0,29.7781,29.8637,29.7686,29.8542,157808.0
2022-09-09 12:30:00,31.39,31.39,31.34,31.37,173724.0,29.8637,29.8637,29.8162,29.8447,173724.0
2022-09-09 12:35:00,31.37,31.4,31.36,31.39,167798.0,29.8447,29.8733,29.8352,29.8637,167798.0
2022-09-09 12:40:00,31.39,31.41,31.35,31.36,212324.0,29.8637,29.8828,29.8257,29.8352,212324.0
2022-09-09 12:45:00,31.36,31.42,31.33,31.42,152523.0,29.8352,29.8923,29.8067,29.8923,152523.0
2022-09-09 12:50:00,31.41,31.44,31.4,31.42,218720.0,29.8828,29.9113,29.8733,29.8923,218720.0
2022-09-09 12:55:00,31.42,31.42,31.38,31.41,139813.0,29.8923,29.8923,29.8542,29.8828,139813.0
2022-09-09 13:00:00,31.41,31.42,31.36,31.4,132427.0,29.8828,29.8923,29.8352,29.8733,132427.0
2022-09-09 13:05:00,31.4,31.41,31.37,31.39,128044.0,29.8733,29.8828,29.8447,29.8637,128044.0
2022-09-09 13:10:00,31.4,31.43,31.39,31.42,174539.0,29.8733,29.9018,29.8637,29.8923,174539.0
2022-09-09 13:15:00,31.42,31.43,31.38,31.4,280157.0,29.8923,29.9018,29.8542,29.8733,280157.0
2022-09-09 13:20:00,31.4,31.43,31.38,31.4,153583.0,29.8733,29.9018,29.8542,29.8733,153583.0
2022-09-09 13:25:00,31.4,31.41,31.36,31.36,241341.0,29.8733,29.8828,29.8352,29.8352,241341.0
2022-09-09 13:30:00,31.37,31.4,31.36,31.38,147924.0,29.8447,29.8733,29.8352,29.8542,147924.0
2022-09-09 13:35:00,31.39,31.41,31.38,31.41,145802.0,29.8637,29.8828,29.8542,29.8828,145802.0
2022-09-09 13:40:00,31.41,31.41,31.35,31.36,263717.0,29.8828,29.8828,29.8257,29.8352,263717.0
2022-09-09 13:45:00,31.36,31.41,31.34,31.39,243696.0,29.8352,29.8828,29.8162,29.8637,243696.0
2022-09-09 13:50:00,31.4,31.4,31.36,31.4,99421.0,29.8733,29.8733,29.8352,29.8733,99421.0
2022-09-09 13:55:00,31.4,31.4,31.37,31.38,140332.0,29.8733,29.8733,29.8447,29.8542,140332.0
2022-09-09 14:00:00,31.38,31.39,31.31,31.35,177929.0,29.8542,29.8637,29.7876,29.8257,177929.0
2022-09-09 14:05:00,31.34,31.38,31.33,31.36,119662.0,29.8162,29.8542,29.8067,29.8352,119662.0
2022-09-09 14:10:00,31.36,31.39,31.34,31.38,234960.0,29.8352,29.8637,29.8162,29.8542,234960.0
2022-09-09 14:15:00,31.38,31.41,31.37,31.4,157813.0,29.8542,29.8828,29.8447,29.8733,157813.0
2022-09-09 14:20:00,31.4,31.42,31.39,31.41,109152.0,29.8733,29.8923,29.8637,29.8828,109152.0
2022-09-09 14:25:00,31.41,31.43,31.39,31.43,199564.0,29.8828,29.9018,29.8637,29.9018,199564.0
2022-09-09 14:30:00,31.43,31.43,31.35,31.36,225609.0,29.9018,29.9018,29.8257,29.8352,225609.0
2022-09-09 14:35:00,31.36,31.38,31.33,31.36,135471.0,29.8352,29.8542,29.8067,29.8352,135471.0
2022-09-09 14:40:00,31.36,31.39,31.34,31.35,123954.0,29.8352,29.8637,29.8162,29.8257,123954.0
2022-09-09 14:45:00,31.35,31.36,31.33,31.34,149006.0,29.8257,29.8352,29.8067,29.8162,149006.0
2022-09-09 14:50:00,31.33,31.35,31.3,31.32,197722.0,29.8067,29.8257,29.7781,29.7972,197722.0
2022-09-09 14:55:00,31.33,31.38,31.32,31.38,128314.0,29.8067,29.8542,29.7972,29.8542,128314.0
2022-09-09 15:00:00,31.38,31.41,31.35,31.41,233147.0,29.8542,29.8828,29.8257,29.8828,233147.0
2022-09-09 15:05:00,31.4,31.42,31.4,31.41,330330.0,29.8733,29.8923,29.8733,29.8828,330330.0
2022-09-09 15:10:00,31.41,31.43,31.39,31.42,314062.0,29.8828,29.9018,29.8637,29.8923,314062.0
2022-09-09 15:15:00,31.41,31.49,31.41,31.49,355100.0,29.8828,29.9589,29.8828,29.9589,355100.0
2022-09-09 15:20:00,31.49,31.49,31.41,31.43,548064.0,29.9589,29.9589,29.8828,29.9018,548064.0
2022-09-09 15:25:00,31.42,31.45,31.41,31.45,293471.0,29.8923,29.9208,29.8828,29.9208,293471.0
2022-09-09 15:30:00,31.45,31.45,31.42,31.45,385783.0,29.9208,29.9208,29.8923,29.9208,385783.0
2022-09-09 15:35:00,31.45,31.46,31.42,31.45,534021.0,29.9208,29.9303,29.8923,29.9208,534021.0
2022-09-09 15:40:00,31.45,31.5,31.43,31.49,485819.0,29.9208,29.9684,29.9018,29.9589,485819.0
2022-09-09 15:45:00,31.49,31.5,31.44,31.45,735490.0,29.9589,29.9684,29.9113,29.9208,735490.0
2022-09-09 15:50:00,31.44,31.49,31.41,31.47,1072670.0,29.9113,29.9589,29.8828,29.9399,1072670.0
2022-09-09 15:55:00,31.47,31.49,31.43,31.46,1575095.0,29.9399,29.9589,29.9018,29.9303,1575095.0
2022-09-12 09:30:00,31.74,31.79,31.56,31.58,1203028.0,30.1967,30.2443,30.0255,30.0445,1203028.0
2022-09-12 09:35:00,31.58,31.59,31.48,31.55,541921.0,30.0445,30.054,29.9494,30.016,541921.0
2022-09-12 09:40:00,31.53,31.65,31.52,31.63,468753.0,29.9969,30.1111,29.9874,30.0921,468753.0
2022-09-12 09:45:00,31.62,31.72,31.58,31.69,803697.0,30.0826,30.1777,30.0445,30.1492,803697.0
2022-09-12 09:50:00,31.7,31.82,31.69,31.73,483563.0,30.1587,30.2728,30.1492,30.1872,483563.0
2022-09-12 09:55:00,31.73,31.81,31.72,31.81,791987.0,30.1872,30.2633,30.1777,30.2633,791987.0
2022-09-12 10:00:00,31.81,31.81,31.7,31.74,637404.0,30.2633,30.2633,30.1587,30.1967,637404.0
2022-09-12 10:05:00,31.74,31.75,31.68,31.7,342163.0,30.1967,30.2062,30.1396,30.1587,342163.0
2022-09-12 10:10:00,31.7,31.76,31.67,31.75,366487.0,30.1587,30.2158,30.1301,30.2062,366487.0
2022-09-12 10:15:00,31.75,31.86,31.73,31.84,531574.0,30.2062,30.3109,30.1872,30.2919,531574.0
2022-09-12 10:20:00,31.84,31.84,31.76,31.78,246196.0,30.2919,30.2919,30.2158,30.2348,246196.0
2022-09-12 10:25:00,31.78,31.79,31.72,31.75,239219.0,30.2348,30.2443,30.1777,30.2062,239219.0
2022-09-12 10:30:00,31.75,31.78,31.72,31.76,256213.0,30.2062,30.2348,30.1777,30.2158,256213.0
2022-09-12 10:35:00,31.75,31.8,31.73,31.75,368163.0,30.2062,30.2538,30.1872,30.2062,368163.0
2022-09-12 10:40:00,31.74,31.75,31.68,31.75,302669.0,30.1967,30.2062,30.1396,30.2062,302669.0
2022-09-12 10:45:00,31.75,31.77,31.72,31.77,367104.0,30.2062,30.2253,30.1777,30.2253,367104.0
2022-09-12 10:50:00,31.77,31.84,31.75,31.75,279379.0,30.2253,30.2919,30.2062,30.2062,279379.0
2022-09-12 10:55:00,31.75,31.76,31.65,31.68,298611.0,30.2062,30.2158,30.1111,30.1396,298611.0
2022-09-12 11:00:00,31.68,31.7,31.61,31.66,234618.0,30.1396,30.1587,30.0731,30.1206,234618.0
2022-09-12 11:05:00,31.67,31.7,31.62,31.68,298178.0,30.1301,30.1587,30.0826,30.1396,298178.0
2022-09-12 11:10:00,31.68,31.71,31.64,31.71,157089.0,30.1396,30.1682,30.1016,30.1682,157089.0
2022-09-12 11:15:00,31.71,31.73,31.65,31.73,147453.0,30.1682,30.1872,30.1111,30.1872,147453.0
2022-09-12 11:20:00,31.72,31.73,31.68,31.71,136274.0,30.1777,30.1872,30.1396,30.1682,136274.0
2022-09-12 11:25:00,31.71,31.8,31.7,31.79,198372.0,30.1682,30.2538,30.1587,30.2443,198372.0
2022-09-12 11:30:00,31.79,31.8,31.72,31.75,337294.0,30.2443,30.2538,30.1777,30.2062,337294.0
2022-09-12 11:35:00,31.75,31.75,31.67,31.7,204719.0,30.2062,30.2062,30.1301,30.1587,204719.0
2022-09-12 11:40:00,31.71,31.73,31.69,31.73,177043.0,30.1682,30.1872,30.1492,30.1872,177043.0
2022-09-12 11:45:00,31.72,31.74,31.7,31.73,205587.0,30.1777,30.1967,30.1587,30.1872,205587.0
2022-09-12 11:50:00,31.73,31.75,31.68,31.69,281541.0,30.1872,30.2062,30.1396,30.1492,281541.0
2022-09-12 11:55:00,31.68,31.69,31.53,31.53,346434.0,30.1396,30.1492,29.9969,29.9969,346434.0
2022-09-12 12:00:00,31.53,31.55,31.49,31.51,390631.0,29.9969,30.016,29.9589,29.9779,390631.0
2022-09-12 12:05:00,31.51,31.57,31.48,31.49,330459.0,29.9779,30.035,29.9494,29.9589,330459.0
2022-09-12 12:10:00,31.48,31.53,31.45,31.51,237941.0,29.9494,29.9969,29.9208,29.9779,237941.0
2022-09-12 12:15:00,31.51,31.53,31.47,31.5,181030.0,29.9779,29.9969,29.9399,29.9684,181030.0
2022-09-12 12:20:00,31.5,31.59,31.48,31.56,184633.0,29.9684,30.054,29.9494,30.0255,184633.0
2022-09-12 12:25:00,31.56,31.57,31.51,31.56,140249.0,30.0255,30.035,29.9779,30.0255,140249.0
2022-09-12 12:30:00,31.57,31.58,31.54,31.56,191762.0,30.035,30.0445,30.0065,30.0255,191762.0
2022-09-12 12:35:00,31.56,31.58,31.5,31.55,301186.0,30.0255,30.0445,29.9684,30.016,301186.0
2022-09-12 12:40:00,31.55,31.58,31.54,31.58,157764.0,30.016,30.0445,30.0065,30.0445,157764.0
2022-09-12 12:45:00,31.58,31.58,31.53,31.56,255784.0,30.0445,30.0445,29.9969,30.0255,255784.0
2022-09-12 12:50:00,31.56,31.59,31.55,31.56,211256.0,30.0255,30.054,30.016,30.0255,211256.0
2022-09-12 12:55:00,31.56,31.6,31.55,31.6,169685.0,30.0255,30.0635,30.016,30.0635,169685.0
2022-09-12 13:00:00,31.59,31.62,31.55,31.6,239858.0,30.054,30.0826,30.016,30.0635,239858.0
2022-09-12 13:05:00,31.59,31.63,31.58,31.62,143187.0,30.054,30.0921,30.0445,30.0826,143187.0
2022-09-12 13:10:00,31.62,31.65,31.59,31.65,330181.0,30.0826,30.1111,30.054,30.1111,330181.0
2022-09-12 13:15:00,31.65,31.67,31.59,31.6,210690.0,30.1111,30.1301,30.054,30.0635,210690.0
2022-09-12 13:20:00,31.6,31.61,31.1,31.27,1867281.0,30.0635,30.0731,29.5878,29.7496,1867281.0
2022-09-12 13:25:00,31.26,31.53,31.26,31.39,1988179.0,29.7401,29.9969,29.7401,29.8637,1988179.0
2022-09-12 13:30:00,31.4,31.53,31.39,31.52,662219.0,29.8733,29.9969,29.8637,29.9874,662219.0
2022-09-12 13:35:00,31.53,31.53,31.42,31.48,341174.0,29.9969,29.9969,29.8923,29.9494,341174.0
2022-09-12 13:40:00,31.48,31.5,31.42,31.45,245420.0,29.9494,29.9684,29.8923,29.9208,245420.0
2022-09-12 13:45:00,31.45,31.51,31.43,31.5,247504.0,29.9208,29.9779,29.9018,29.9684,247504.0
2022-09-12 13:50:00,31.5,31.58,31.49,31.57,276916.0,29.9684,30.0445,29.9589,30.035,276916.0
2022-09-12 13:55:00,31.56,31.58,31.54,31.55,205930.0,30.0255,30.0445,30.0065,30.016,205930.0
2022-09-12 14:00:00,31.55,31.58,31.49,31.51,183161.0,30.016,30.0445,29.9589,29.9779,183161.0
2022-09-12 14:05:00,31.51,31.51,31.43,31.44,162044.0,29.9779,29.9779,29.9018,29.9113,162044.0
2022-09-12 14:10:00,31.43,31.5,31.43,31.5,177021.0,29.9018,29.9684,29.9018,29.9684,177021.0
2022-09-12 14:15:00,31.49,31.5,31.4,31.4,215433.0,29.9589,29.9684,29.8733,29.8733,215433.0
2022-09-12 14:20:00,31.4,31.43,31.34,31.38,357156.0,29.8733,29.9018,29.8162,29.8542,357156.0
2022-09-12 14:25:00,31.38,31.39,31.32,31.34,281843.0,29.8542,29.8637,29.7972,29.8162,281843.0
2022-09-12 14:30:00,31.33,31.37,31.32,31.36,205884.0,29.8067,29.8447,29.7972,29.8352,205884.0
2022-09-12 14:35:00,31.37,31.44,31.36,31.43,232349.0,29.8447,29.9113,29.8352,29.9018,232349.0
2022-09-12 14:40:00,31.44,31.48,31.43,31.46,294901.0,29.9113,29.9494,29.9018,29.9303,294901.0
2022-09-12 14:45:00,31.46,31.49,31.44,31.46,290627.0,29.9303,29.9589,29.9113,29.9303,290627.0
2022-09-12 14:50:00,31.45,31.47,31.43,31.44,166978.0,29.9208,29.9399,29.9018,29.9113,166978.0
2022-09-12 14:55:00,31.43,31.44,31.4,31.43,188893.0,29.9018,29.9113,29.8733,29.9018,188893.0
2022-09-12 15:00:00,31.42,31.47,31.41,31.46,215605.0,29.8923,29.9399,29.8828,29.9303,215605.0
2022-09-12 15:05:00,31.46,31.51,31.44,31.51,220193.0,29.9303,29.9779,29.9113,29.9779,220193.0
2022-09-12 15:10:00,31.5,31.52,31.48,31.51,206889.0,29.9684,29.9874,29.9494,29.9779,206889.0
2022-09-12 15:15:00,31.51,31.51,31.47,31.48,186333.0,29.9779,29.9779,29.9399,29.9494,186333.0
2022-09-12 15:20:00,31.48,31.49,31.42,31.42,345494.0,29.9494,29.9589,29.8923,29.8923,345494.0
2022-09-12 15:25:00,31.43,31.46,31.41,31.44,235815.0,29.9018,29.9303,29.8828,29.9113,235815.0
2022-09-12 15:30:00,31.43,31.48,31.41,31.46,575731.0,29.9018,29.9494,29.8828,29.9303,575731.0
2022-09-12 15:35:00,31.46,31.52,31.43,31.5,751881.0,29.9303,29.9874,29.9018,29.9684,751881.0
2022-09-12 15:40:00,31.5,31.59,31.48,31.59,694015.0,29.9684,30.054,29.9494,30.054,694015.0
2022-09-12 15:45:00,31.58,31.59,31.49,31.52,1123339.0,30.0445,30.054,29.9589,29.9874,1123339.0
2022-09-12 15:50:00,31.51,31.56,31.5,31.55,926813.0,29.9779,30.0255,29.9684,30.016,926813.0
2022-09-12 15:55:00,31.54,31.58,31.49,31.57,1874031.0,30.0065,30.0445,29.9589,30.035,1874031.0
2022-09-13 09:30:00,30.83,30.93,30.61,30.81,1337443.0,29.331,29.4261,29.1217,29.312,1337443.0
2022-09-13 09:35:00,30.8,30.81,30.65,30.7,563269.0,29.3024,29.312,29.1597,29.2073,563269.0
2022-09-13 09:40:00,30.71,30.75,30.62,30.62,477920.0,29.2168,29.2549,29.1312,29.1312,477920.0
2022-09-13 09:45:00,30.61,30.69,30.56,30.61,571821.0,29.1217,29.1978,29.0741,29.1217,571821.0
2022-09-13 09:50:00,30.62,30.66,30.55,30.59,429301.0,29.1312,29.1692,29.0646,29.1026,429301.0
2022-09-13 09:55:00,30.59,30.63,30.51,30.57,493422.0,29.1026,29.1407,29.0265,29.0836,493422.0
2022-09-13 10:00:00,30.56,30.6,30.46,30.48,537495.0,29.0741,29.1122,28.979,28.998,537495.0
2022-09-13 10:05:00,30.47,30.53,30.42,30.47,439448.0,28.9885,29.0456,28.9409,28.9885,439448.0
2022-09-13 10:10:00,30.48,30.53,30.41,30.48,456315.0,28.998,29.0456,28.9314,28.998,456315.0
2022-09-13 10:15:00,30.48,30.5,30.41,30.49,410976.0,28.998,29.017,28.9314,29.0075,410976.0
2022-09-13 10:20:00,30.49,30.49,30.34,30.36,652707.0,29.0075,29.0075,28.8648,28.8838,652707.0
2022-09-13 10:25:00,30.36,30.4,30.32,30.35,331466.0,28.8838,28.9219,28.8458,28.8743,331466.0
2022-09-13 10:30:00,30.34,30.36,30.18,30.2,927883.0,28.8648,28.8838,28.7126,28.7316,927883.0
2022-09-13 10:35:00,30.19,30.24,30.12,30.15,652690.0,28.7221,28.7697,28.6555,28.684,652690.0
2022-09-13 10:40:00,30.15,30.15,30.07,30.1,734252.0,28.684,28.684,28.6079,28.6365,734252.0
2022-09-13 10:45:00,30.09,30.11,30.03,30.05,546082.0,28.627,28.646,28.5699,28.5889,546082.0
2022-09-13 10:50:00,30.05,30.11,30.02,30.08,452656.0,28.5889,28.646,28.5604,28.6174,452656.0
2022-09-13 10:55:00,30.07,30.11,30.07,30.08,382227.0,28.6079,28.646,28.6079,28.6174,382227.0
2022-09-13 11:00:00,30.08,30.15,30.06,30.08,523864.0,28.6174,28.684,28.5984,28.6174,523864.0
2022-09-13 11:05:00,30.08,30.1,29.93,29.99,1328747.0,28.6174,28.6365,28.4747,28.5318,1328747.0
2022-09-13 11:10:00,29.99,30.05,29.93,30.01,520450.0,28.5318,28.5889,28.4747,28.5508,520450.0
2022-09-13 11:15:00,30.01,30.06,29.95,30.03,428596.0,28.5508,28.5984,28.4938,28.5699,428596.0
2022-09-13 11:20:00,30.02,30.07,29.97,29.98,514875.0,28.5604,28.6079,28.5128,28.5223,514875.0
2022-09-13 11:25:00,29.98,30.03,29.97,30.03,408230.0,28.5223,28.5699,28.5128,28.5699,408230.0
2022-09-13 11:30:00,30.03,30.1,30.0,30.03,469629.0,28.5699,28.6365,28.5413,28.5699,469629.0
2022-09-13 11:35:00,30.03,30.05,29.97,30.03,398649.0,28.5699,28.5889,28.5128,28.5699,398649.0
2022-09-13 11:40:00,30.03,30.03,29.96,30.01,511204.0,28.5699,28.5699,28.5033,28.5508,511204.0
2022-09-13 11:45:00,30.01,30.01,29.95,29.96,365851.0,28.5508,28.5508,28.4938,28.5033,365851.0
2022-09-13 11:50:00,29.96,30.0,29.95,29.99,362602.0,28.5033,28.5413,28.4938,28.5318,362602.0
2022-09-13 11:55:00,29.99,30.05,29.97,30.05,260290.0,28.5318,28.5889,28.5128,28.5889,260290.0
2022-09-13 12:00:00,30.04,30.07,30.01,30.03,281891.0,28.5794,28.6079,28.5508,28.5699,281891.0
2022-09-13 12:05:00,30.03,30.08,30.0,30.08,241411.0,28.5699,28.6174,28.5413,28.6174,241411.0
2022-09-13 12:10:00,30.07,30.12,30.05,30.08,419579.0,28.6079,28.6555,28.5889,28.6174,419579.0
2022-09-13 12:15:00,30.08,30.11,30.05,30.05,488323.0,28.6174,28.646,28.5889,28.5889,488323.0
2022-09-13 12:20:00,30.05,30.06,30.01,30.02,310113.0,28.5889,28.5984,28.5508,28.5604,310113.0
2022-09-13 12:25:00,30.02,30.03,29.98,30.0,334550.0,28.5604,28.5699,28.5223,28.5413,334550.0
2022-09-13 12:30:00,30.01,30.05,30.0,30.03,271935.0,28.5508,28.5889,28.5413,28.5699,271935.0
2022-09-13 12:35:00,30.04,30.06,30.01,30.04,188610.0,28.5794,28.5984,28.5508,28.5794,188610.0
2022-09-13 12:40:00,30.03,30.05,29.97,29.99,323688.0,28.5699,28.5889,28.5128,28.5318,323688.0
2022-09-13 12:45:00,29.99,30.0,29.96,29.98,228874.0,28.5318,28.5413,28.5033,28.5223,228874.0
2022-09-13 12:50:00,29.98,29.99,29.92,29.93,698310.0,28.5223,28.5318,28.4652,28.4747,698310.0
2022-09-13 12:55:00,29.93,29.94,29.9,29.91,408274.0,28.4747,28.4843,28.4462,28.4557,408274.0
2022-09-13 13:00:00,29.92,29.98,29.88,29.93,662022.0,28.4652,28.5223,28.4272,28.4747,662022.0
2022-09-13 13:05:00,29.93,29.99,29.92,29.92,377149.0,28.4747,28.5318,28.4652,28.4652,377149.0
2022-09-13 13:10:00,29.93,29.93,29.88,29.89,702332.0,28.4747,28.4747,28.4272,28.4367,702332.0
2022-09-13 13:15:00,29.9,29.92,29.87,29.88,303581.0,28.4462,28.4652,28.4177,28.4272,303581.0
2022-09-13 13:20:00,29.88,29.96,29.88,29.95,327035.0,28.4272,28.5033,28.4272,28.4938,327035.0
2022-09-13 13:25:00,29.94,29.98,29.92,29.98,389382.0,28.4843,28.5223,28.4652,28.5223,389382.0
2022-09-13 13:30:00,29.98,29.98,29.89,29.93,490236.0,28.5223,28.5223,28.4367,28.4747,490236.0
2022-09-13 13:35:00,29.93,29.96,29.9,29.96,289718.0,28.4747,28.5033,28.4462,28.5033,289718.0
2022-09-13 13:40:00,29.95,29.97,29.92,29.93,598086.0,28.4938,28.5128,28.4652,28.4747,598086.0
2022-09-13 13:45:00,29.93,29.94,29.89,29.91,376237.0,28.4747,28.4843,28.4367,28.4557,376237.0
2022-09-13 13:50:00,29.91,29.93,29.88,29.88,434708.0,28.4557,28.4747,28.4272,28.4272,434708.0
2022-09-13 13:55:00,29.89,29.9,29.87,29.88,338298.0,28.4367,28.4462,28.4177,28.4272,338298.0
2022-09-13 14:00:00,29.89,29.91,29.86,29.91,541999.0,28.4367,28.4557,28.4081,28.4557,541999.0
2022-09-13 14:05:00,29.91,29.92,29.86,29.86,313992.0,28.4557,28.4652,28.4081,28.4081,313992.0
2022-09-13 14:10:00,29.86,29.93,29.85,29.91,562098.0,28.4081,28.4747,28.3986,28.4557,562098.0
2022-09-13 14:15:00,29.9,29.93,29.87,29.89,344207.0,28.4462,28.4747,28.4177,28.4367,344207.0
2022-09-13 14:20:00,29.89,29.9,29.85,29.86,386694.0,28.4367,28.4462,28.3986,28.4081,386694.0
2022-09-13 14:25:00,29.86,29.87,29.82,29.84,613026.0,28.4081,28.4177,28.3701,28.3891,613026.0
2022-09-13 14:30:00,29.84,29.85,29.8,29.82,579374.0,28.3891,28.3986,28.3511,28.3701,579374.0
2022-09-13 14:35:00,29.82,29.82,29.78,29.79,678840.0,28.3701,28.3701,28.332,28.3415,678840.0
2022-09-13 14:40:00,29.79,29.8,29.77,29.78,437775.0,28.3415,28.3511,28.3225,28.332,437775.0
2022-09-13 14:45:00,29.77,29.79,29.73,29.75,772607.0,28.3225,28.3415,28.2845,28.3035,772607.0
2022-09-13 14:50:00,29.75,29.75,29.68,29.69,585211.0,28.3035,28.3035,28.2369,28.2464,585211.0
2022-09-13 14:55:00,29.7,29.74,29.69,29.71,571597.0,28.2559,28.294,28.2464,28.2654,571597.0
2022-09-13 15:00:00,29.71,29.72,29.63,29.64,516691.0,28.2654,28.2749,28.1893,28.1988,516691.0
2022-09-13 15:05:00,29.64,29.65,29.57,29.58,1138119.0,28.1988,28.2084,28.1322,28.1418,1138119.0
2022-09-13 15:10:00,29.58,29.6,29.52,29.55,745172.0,28.1418,28.1608,28.0847,28.1132,745172.0
2022-09-13 15:15:00,29.54,29.57,29.53,29.54,615762.0,28.1037,28.1322,28.0942,28.1037,615762.0
2022-09-13 15:20:00,29.54,29.57,29.51,29.53,538329.0,28.1037,28.1322,28.0752,28.0942,538329.0
2022-09-13 15:25:00,29.53,29.54,29.42,29.43,936133.0,28.0942,28.1037,27.9895,27.999,936133.0
2022-09-13 15:30:00,29.43,29.45,29.28,29.3,1230279.0,27.999,28.0181,27.8563,27.8754,1230279.0
2022-09-13 15:35:00,29.31,29.38,29.28,29.37,1361883.0,27.8849,27.9515,27.8563,27.942,1361883.0
2022-09-13 15:40:00,29.37,29.37,29.27,29.32,948670.0,27.942,27.942,27.8468,27.8944,948670.0
2022-09-13 15:45:00,29.32,29.39,29.26,29.36,1589395.0,27.8944,27.961,27.8373,27.9325,1589395.0
2022-09-13 15:50:00,29.37,29.42,29.3,29.37,2190341.0,27.942,27.9895,27.8754,27.942,2190341.0
2022-09-13 15:55:00,29.36,29.37,29.25,29.3,4985649.0,27.9325,27.942,27.8278,27.8754,4985649.0
2022-09-14 09:30:00,29.55,29.72,29.41,29.42,1530580.0,28.1132,28.2749,27.98,27.9895,1530580.0
2022-09-14 09:35:00,29.42,29.52,29.38,29.49,492871.0,27.9895,28.0847,27.9515,28.0561,492871.0
2022-09-14 09:40:00,29.49,29.65,29.44,29.65,498307.0,28.0561,28.2084,28.0086,28.2084,498307.0
2022-09-14 09:45:00,29.65,29.77,29.63,29.64,616349.0,28.2084,28.3225,28.1893,28.1988,616349.0
2022-09-14 09:50:00,29.64,29.65,29.5,29.5,398240.0,28.1988,28.2084,28.0656,28.0656,398240.0
2022-09-14 09:55:00,29.51,29.56,29.44,29.51,366629.0,28.0752,28.1227,28.0086,28.0752,366629.0
2022-09-14 10:00:00,29.5,29.51,29.38,29.43,463611.0,28.0656,28.0752,27.9515,27.999,463611.0
2022-09-14 10:05:00,29.42,29.49,29.38,29.38,352369.0,27.9895,28.0561,27.9515,27.9515,352369.0
2022-09-14 10:10:00,29.39,29.42,29.3,29.34,376813.0,27.961,27.9895,27.8754,27.9134,376813.0
2022-09-14 10:15:00,29.34,29.39,29.27,29.31,541019.0,27.9134,27.961,27.8468,27.8849,541019.0
2022-09-14 10:20:00,29.3,29.35,29.27,29.28,351848.0,27.8754,27.9229,27.8468,27.8563,351848.0
2022-09-14 10:25:00,29.28,29.28,29.17,29.19,572197.0,27.8563,27.8563,27.7517,27.7707,572197.0
2022-09-14 10:30:00,29.19,29.27,29.17,29.27,633851.0,27.7707,27.8468,27.7517,27.8468,633851.0
2022-09-14 10:35:00,29.27,29.35,29.23,29.32,442094.0,27.8468,27.9229,27.8088,27.8944,442094.0
2022-09-14 10:40:00,29.31,29.39,29.27,29.37,443215.0,27.8849,27.961,27.8468,27.942,443215.0
2022-09-14 10:45:00,29.37,29.4,29.32,29.34,335797.0,27.942,27.9705,27.8944,27.9134,335797.0
2022-09-14 10:50:00,29.33,29.48,29.32,29.46,384316.0,27.9039,28.0466,27.8944,28.0276,384316.0
2022-09-14 10:55:00,29.46,29.47,29.38,29.41,304813.0,28.0276,28.0371,27.9515,27.98,304813.0
2022-09-14 11:00:00,29.4,29.41,29.3,29.35,326917.0,27.9705,27.98,27.8754,27.9229,326917.0
2022-09-14 11:05:00,29.35,29.48,29.32,29.43,544880.0,27.9229,28.0466,27.8944,27.999,544880.0
2022-09-14 11:10:00,29.44,29.53,29.41,29.45,336962.0,28.0086,28.0942,27.98,28.0181,336962.0
2022-09-14 11:15:00,29.46,29.48,29.43,29.45,238445.0,28.0276,28.0466,27.999,28.0181,238445.0
2022-09-14 11:20:00,29.44,29.45,29.35,29.35,226965.0,28.0086,28.0181,27.9229,27.9229,226965.0
2022-09-14 11:25:00,29.36,29.37,29.29,29.33,407553.0,27.9325,27.942,27.8659,27.9039,407553.0
2022-09-14 11:30:00,29.32,29.37,29.26,29.3,362869.0,27.8944,27.942,27.8373,27.8754,362869.0
2022-09-14 11:35:00,29.3,29.35,29.27,29.34,217418.0,27.8754,27.9229,27.8468,27.9134,217418.0
2022-09-14 11:40:00,29.34,29.41,29.32,29.39,196029.0,27.9134,27.98,27.8944,27.961,196029.0
2022-09-14 11:45:00,29.39,29.42,29.37,29.38,289013.0,27.961,27.9895,27.942,27.9515,289013.0
2022-09-14 11:50:00,29.38,29.39,29.33,29.39,150016.0,27.9515,27.961,27.9039,27.961,150016.0
2022-09-14 11:55:00,29.39,29.4,29.32,29.33,159511.0,27.961,27.9705,27.8944,27.9039,159511.0
2022-09-14 12:00:00,29.34,29.36,29.27,29.3,249078.0,27.9134,27.9325,27.8468,27.8754,249078.0
2022-09-14 12:05:00,29.29,29.3,29.24,29.27,452954.0,27.8659,27.8754,27.8183,27.8468,452954.0
2022-09-14 12:10:00,29.27,29.31,29.25,29.27,317067.0,27.8468,27.8849,27.8278,27.8468,317067.0
2022-09-14 12:15:00,29.27,29.31,29.24,29.27,347459.0,27.8468,27.8849,27.8183,27.8468,347459.0
2022-09-14 12:20:00,29.27,29.33,29.25,29.33,190739.0,27.8468,27.9039,27.8278,27.9039,190739.0
2022-09-14 12:25:00,29.32,29.35,29.27,29.31,267139.0,27.8944,27.9229,27.8468,27.8849,267139.0
2022-09-14 12:30:00,29.32,29.36,29.3,29.34,217396.0,27.8944,27.9325,27.8754,27.9134,217396.0
2022-09-14 12:35:00,29.34,29.42,29.31,29.39,285078.0,27.9134,27.9895,27.8849,27.961,285078.0
2022-09-14 12:40:00,29.39,29.42,29.38,29.41,195218.0,27.961,27.9895,27.9515,27.98,195218.0
2022-09-14 12:45:00,29.41,29.42,29.37,29.39,249029.0,27.98,27.9895,27.942,27.961,249029.0
2022-09-14 12:50:00,29.4,29.42,29.38,29.4,161576.0,27.9705,27.9895,27.9515,27.9705,161576.0
2022-09-14 12:55:00,29.4,29.4,29.34,29.38,161673.0,27.9705,27.9705,27.9134,27.9515,161673.0
2022-09-14 13:00:00,29.38,29.47,29.36,29.41,267798.0,27.9515,28.0371,27.9325,27.98,267798.0
2022-09-14 13:05:00,29.4,29.41,29.35,29.38,427137.0,27.9705,27.98,27.9229,27.9515,427137.0
2022-09-14 13:10:00,29.39,29.41,29.37,29.39,372849.0,27.961,27.98,27.942,27.961,372849.0
2022-09-14 13:15:00,29.39,29.42,29.34,29.37,275746.0,27.961,27.9895,27.9134,27.942,275746.0
2022-09-14 13:20:00,29.37,29.39,29.32,29.34,145984.0,27.942,27.961,27.8944,27.9134,145984.0
2022-09-14 13:25:00,29.33,29.34,29.29,29.32,266921.0,27.9039,27.9134,27.8659,27.8944,266921.0
2022-09-14 13:30:00,29.32,29.34,29.29,29.3,179584.0,27.8944,27.9134,27.8659,27.8754,179584.0
2022-09-14 13:35:00,29.3,29.31,29.27,29.28,171611.0,27.8754,27.8849,27.8468,27.8563,171611.0
2022-09-14 13:40:00,29.28,29.3,29.27,29.29,233572.0,27.8563,27.8754,27.8468,27.8659,233572.0
2022-09-14 13:45:00,29.29,29.3,29.17,29.2,523283.0,27.8659,27.8754,27.7517,27.7802,523283.0
2022-09-14 13:50:00,29.19,29.27,29.19,29.24,328467.0,27.7707,27.8468,27.7707,27.8183,328467.0
2022-09-14 13:55:00,29.25,29.25,29.15,29.18,444527.0,27.8278,27.8278,27.7327,27.7612,444527.0
2022-09-14 14:00:00,29.17,29.22,29.13,29.15,331307.0,27.7517,27.7993,27.7136,27.7327,331307.0
2022-09-14 14:05:00,29.15,29.21,29.14,29.17,233560.0,27.7327,27.7897,27.7231,27.7517,233560.0
2022-09-14 14:10:00,29.17,29.19,29.13,29.16,294695.0,27.7517,27.7707,27.7136,27.7422,294695.0
2022-09-14 14:15:00,29.16,29.17,29.11,29.16,361489.0,27.7422,27.7517,27.6946,27.7422,361489.0
2022-09-14 14:20:00,29.17,29.18,29.14,29.17,264023.0,27.7517,27.7612,27.7231,27.7517,264023.0
2022-09-14 14:25:00,29.17,29.2,29.15,29.17,174462.0,27.7517,27.7802,27.7327,27.7517,174462.0
2022-09-14 14:30:00,29.16,29.22,29.16,29.21,260432.0,27.7422,27.7993,27.7422,27.7897,260432.0
2022-09-14 14:35:00,29.2,29.22,29.17,29.19,170959.0,27.7802,27.7993,27.7517,27.7707,170959.0
2022-09-14 14:40:00,29.2,29.21,29.15,29.16,206028.0,27.7802,27.7897,27.7327,27.7422,206028.0
2022-09-14 14:45:00,29.15,29.19,29.12,29.17,197217.0,27.7327,27.7707,27.7041,27.7517,197217.0
2022-09-14 14:50:00,29.18,29.2,29.12,29.14,228669.0,27.7612,27.7802,27.7041,27.7231,228669.0
2022-09-14 14:55:00,29.14,29.17,29.11,29.12,207795.0,27.7231,27.7517,27.6946,27.7041,207795.0
2022-09-14 15:00:00,29.13,29.16,29.1,29.14,238126.0,27.7136,27.7422,27.6851,27.7231,238126.0
2022-09-14 15:05:00,29.14,29.17,29.13,29.17,203724.0,27.7231,27.7517,27.7136,27.7517,203724.0
2022-09-14 15:10:00,29.16,29.17,29.06,29.08,388769.0,27.7422,27.7517,27.647,27.6661,388769.0
2022-09-14 15:15:00,29.08,29.09,29.01,29.04,560232.0,27.6661,27.6756,27.5995,27.628,560232.0
2022-09-14 15:20:00,29.05,29.12,29.02,29.08,386876.0,27.6375,27.7041,27.609,27.6661,386876.0
2022-09-14 15:25:00,29.08,29.1,29.04,29.08,354499.0,27.6661,27.6851,27.628,27.6661,354499.0
2022-09-14 15:30:00,29.07,29.07,29.01,29.04,735469.0,27.6566,27.6566,27.5995,27.628,735469.0
2022-09-14 15:35:00,29.03,29.08,29.03,29.05,337150.0,27.6185,27.6661,27.6185,27.6375,337150.0
2022-09-14 15:40:00,29.05,29.11,29.03,29.11,446482.0,27.6375,27.6946,27.6185,27.6946,446482.0
2022-09-14 15:45:00,29.11,29.11,29.05,29.09,542424.0,27.6946,27.6946,27.6375,27.6756,542424.0
2022-09-14 15:50:00,29.09,29.21,29.06,29.21,1137687.0,27.6756,27.7897,27.647,27.7897,1137687.0
2022-09-14 15:55:00,29.21,29.22,29.14,29.19,2211514.0,27.7897,27.7993,27.7231,27.7707,2211514.0
2022-09-15 09:30:00,29.15,29.18,29.01,29.09,1044435.0,27.7327,27.7612,27.5995,27.6756,1044435.0
2022-09-15 09:35:00,29.09,29.15,29.05,29.09,321832.0,27.6756,27.7327,27.6375,27.6756,321832.0
2022-09-15 09:40:00,29.09,29.22,29.07,29.19,448007.0,27.6756,27.7993,27.6566,27.7707,448007.0
2022-09-15 09:45:00,29.2,29.35,29.2,29.35,356572.0,27.7802,27.9229,27.7802,27.9229,356572.0
2022-09-15 09:50:00,29.34,29.4,29.31,29.32,494016.0,27.9134,27.9705,27.8849,27.8944,494016.0
2022-09-15 09:55:00,29.31,29.35,29.25,29.32,440088.0,27.8849,27.9229,27.8278,27.8944,440088.0
2022-09-15 10:00:00,29.33,29.36,29.23,29.26,296128.0,27.9039,27.9325,27.8088,27.8373,296128.0
2022-09-15 10:05:00,29.26,29.36,29.24,29.28,361833.0,27.8373,27.9325,27.8183,27.8563,361833.0
2022-09-15 10:10:00,29.28,29.39,29.27,29.36,256097.0,27.8563,27.961,27.8468,27.9325,256097.0
2022-09-15 10:15:00,29.37,29.41,29.31,29.32,458791.0,27.942,27.98,27.8849,27.8944,458791.0
2022-09-15 10:20:00,29.32,29.33,29.18,29.21,406264.0,27.8944,27.9039,27.7612,27.7897,406264.0
2022-09-15 10:25:00,29.21,29.23,29.11,29.13,398083.0,27.7897,27.8088,27.6946,27.7136,398083.0
2022-09-15 10:30:00,29.13,29.17,29.08,29.11,304848.0,27.7136,27.7517,27.6661,27.6946,304848.0
2022-09-15 10:35:00,29.11,29.16,29.06,29.08,718137.0,27.6946,27.7422,27.647,27.6661,718137.0
2022-09-15 10:40:00,29.08,29.12,29.06,29.07,289366.0,27.6661,27.7041,27.647,27.6566,289366.0
2022-09-15 10:45:00,29.07,29.1,29.03,29.04,368179.0,27.6566,27.6851,27.6185,27.628,368179.0
2022-09-15 10:50:00,29.04,29.05,28.93,28.93,689458.0,27.628,27.6375,27.5234,27.5234,689458.0
2022-09-15 10:55:00,28.94,28.95,28.85,28.85,729247.0,27.5329,27.5424,27.4472,27.4472,729247.0
2022-09-15 11:00:00,28.86,28.87,28.82,28.87,486799.0,27.4568,27.4663,27.4187,27.4663,486799.0
2022-09-15 11:05:00,28.87,28.88,28.77,28.78,492079.0,27.4663,27.4758,27.3711,27.3807,492079.0
2022-09-15 11:10:00,28.77,28.78,28.73,28.75,548039.0,27.3711,27.3807,27.3331,27.3521,548039.0
2022-09-15 11:15:00,28.74,28.81,28.71,28.8,463260.0,27.3426,27.4092,27.3141,27.3997,463260.0
2022-09-15 11:20:00,28.8,28.9,28.78,28.86,504762.0,27.3997,27.4948,27.3807,27.4568,504762.0
2022-09-15 11:25:00,28.86,28.91,28.83,28.9,301170.0,27.4568,27.5043,27.4282,27.4948,301170.0
2022-09-15 11:30:00,28.9,28.94,28.88,28.92,329870.0,27.4948,27.5329,27.4758,27.5138,329870.0
2022-09-15 11:35:00,28.92,28.98,28.91,28.96,363259.0,27.5138,27.5709,27.5043,27.5519,363259.0
2022-09-15 11:40:00,28.96,28.99,28.93,28.99,266418.0,27.5519,27.5804,27.5234,27.5804,266418.0
2022-09-15 11:45:00,28.99,29.01,28.94,28.95,354660.0,27.5804,27.5995,27.5329,27.5424,354660.0
2022-09-15 11:50:00,28.94,28.95,28.88,28.89,489075.0,27.5329,27.5424,27.4758,27.4853,489075.0
2022-09-15 11:55:00,28.89,28.9,28.82,28.88,326759.0,27.4853,27.4948,27.4187,27.4758,326759.0
2022-09-15 12:00:00,28.88,28.91,28.85,28.89,186920.0,27.4758,27.5043,27.4472,27.4853,186920.0
2022-09-15 12:05:00,28.89,28.93,28.87,28.87,221406.0,27.4853,27.5234,27.4663,27.4663,221406.0
2022-09-15 12:10:00,28.88,28.89,28.84,28.85,341501.0,27.4758,27.4853,27.4377,27.4472,341501.0
2022-09-15 12:15:00,28.85,28.93,28.84,28.93,228274.0,27.4472,27.5234,27.4377,27.5234,228274.0
2022-09-15 12:20:00,28.92,28.93,28.87,28.89,167887.0,27.5138,27.5234,27.4663,27.4853,167887.0
2022-09-15 12:25:00,28.88,28.92,28.86,28.87,249757.0,27.4758,27.5138,27.4568,27.4663,249757.0
2022-09-15 12:30:00,28.87,28.94,28.86,28.93,182216.0,27.4663,27.5329,27.4568,27.5234,182216.0
2022-09-15 12:35:00,28.93,28.94,28.88,28.91,210843.0,27.5234,27.5329,27.4758,27.5043,210843.0
2022-09-15 12:40:00,28.9,28.94,28.89,28.91,345115.0,27.4948,27.5329,27.4853,27.5043,345115.0
2022-09-15 12:45:00,28.91,28.96,28.9,28.95,193784.0,27.5043,27.5519,27.4948,27.5424,193784.0
2022-09-15 12:50:00,28.95,28.98,28.94,28.96,199846.0,27.5424,27.5709,27.5329,27.5519,199846.0
2022-09-15 12:55:00,28.96,29.01,28.94,29.01,254043.0,27.5519,27.5995,27.5329,27.5995,254043.0
2022-09-15 13:00:00,29.01,29.15,29.0,29.12,978506.0,27.5995,27.7327,27.59,27.7041,978506.0
2022-09-15 13:05:00,29.12,29.17,29.11,29.16,247428.0,27.7041,27.7517,27.6946,27.7422,247428.0
2022-09-15 13:10:00,29.16,29.17,29.12,29.15,209229.0,27.7422,27.7517,27.7041,27.7327,209229.0
2022-09-15 13:15:00,29.15,29.2,29.13,29.18,385871.0,27.7327,27.7802,27.7136,27.7612,385871.0
2022-09-15 13:20:00,29.19,29.2,29.14,29.19,224889.0,27.7707,27.7802,27.7231,27.7707,224889.0
2022-09-15 13:25:00,29.19,29.24,29.16,29.18,289538.0,27.7707,27.8183,27.7422,27.7612,289538.0
2022-09-15 13:30:00,29.18,29.19,29.15,29.16,191311.0,27.7612,27.7707,27.7327,27.7422,191311.0
2022-09-15 13:35:00,29.15,29.17,29.1,29.12,278545.0,27.7327,27.7517,27.6851,27.7041,278545.0
2022-09-15 13:40:00,29.12,29.12,29.07,29.09,181254.0,27.7041,27.7041,27.6566,27.6756,181254.0
2022-09-15 13:45:00,29.09,29.1,29.04,29.06,227496.0,27.6756,27.6851,27.628,27.647,227496.0
2022-09-15 13:50:00,29.05,29.09,29.02,29.07,162327.0,27.6375,27.6756,27.609,27.6566,162327.0
2022-09-15 13:55:00,29.07,29.1,29.06,29.07,129492.0,27.6566,27.6851,27.647,27.6566,129492.0
2022-09-15 14:00:00,29.08,29.08,28.93,28.93,278718.0,27.6661,27.6661,27.5234,27.5234,278718.0
2022-09-15 14:05:00,28.94,28.96,28.9,28.93,207706.0,27.5329,27.5519,27.4948,27.5234,207706.0
2022-09-15 14:10:00,28.93,28.97,28.91,28.93,216069.0,27.5234,27.5614,27.5043,27.5234,216069.0
2022-09-15 14:15:00,28.94,28.99,28.92,28.96,154960.0,27.5329,27.5804,27.5138,27.5519,154960.0
2022-09-15 14:20:00,28.96,28.97,28.92,28.95,149858.0,27.5519,27.5614,27.5138,27.5424,149858.0
2022-09-15 14:25:00,28.95,28.99,28.92,28.97,136771.0,27.5424,27.5804,27.5138,27.5614,136771.0
2022-09-15 14:30:00,28.98,29.03,28.96,28.97,191947.0,27.5709,27.6185,27.5519,27.5614,191947.0
2022-09-15 14:35:00,28.97,29.01,28.95,29.0,177055.0,27.5614,27.5995,27.5424,27.59,177055.0
2022-09-15 14:40:00,29.0,29.01,28.95,28.98,175081.0,27.59,27.5995,27.5424,27.5709,175081.0
2022-09-15 14:45:00,28.98,28.99,28.87,28.88,337165.0,27.5709,27.5804,27.4663,27.4758,337165.0
2022-09-15 14:50:00,28.88,28.91,28.86,28.91,199773.0,27.4758,27.5043,27.4568,27.5043,199773.0
2022-09-15 14:55:00,28.91,28.91,28.86,28.87,218366.0,27.5043,27.5043,27.4568,27.4663,218366.0
2022-09-15 15:00:00,28.88,28.91,28.83,28.87,272868.0,27.4758,27.5043,27.4282,27.4663,272868.0
2022-09-15 15:05:00,28.86,28.88,28.8,28.81,456560.0,27.4568,27.4758,27.3997,27.4092,456560.0
2022-09-15 15:10:00,28.82,28.82,28.73,28.75,504967.0,27.4187,27.4187,27.3331,27.3521,504967.0
2022-09-15 15:15:00,28.76,28.77,28.72,28.72,425268.0,27.3616,27.3711,27.3236,27.3236,425268.0
2022-09-15 15:20:00,28.73,28.83,28.72,28.82,941065.0,27.3331,27.4282,27.3236,27.4187,941065.0
2022-09-15 15:25:00,28.83,28.83,28.73,28.74,399630.0,27.4282,27.4282,27.3331,27.3426,399630.0
2022-09-15 15:30:00,28.73,28.8,28.72,28.73,423744.0,27.3331,27.3997,27.3236,27.3331,423744.0
2022-09-15 15:35:00,28.74,28.78,28.72,28.77,333981.0,27.3426,27.3807,27.3236,27.3711,333981.0
2022-09-15 15:40:00,28.76,28.82,28.72,28.79,484663.0,27.3616,27.4187,27.3236,27.3902,484663.0
2022-09-15 15:45:00,28.79,28.83,28.77,28.78,571475.0,27.3902,27.4282,27.3711,27.3807,571475.0
2022-09-15 15:50:00,28.79,28.9,28.77,28.83,1363789.0,27.3902,27.4948,27.3711,27.4282,1363789.0
2022-09-15 15:55:00,28.83,28.89,28.82,28.85,1395723.0,27.4282,27.4853,27.4187,27.4472,1395723.0
2022-09-16 09:30:00,28.7,28.76,28.42,28.53,5201158.0,27.3045,27.3616,27.0382,27.1428,5201158.0
2022-09-16 09:35:00,28.53,28.69,28.52,28.68,608009.0,27.1428,27.295,27.1333,27.2855,608009.0
2022-09-16 09:40:00,28.68,28.69,28.55,28.63,430890.0,27.2855,27.295,27.1618,27.2379,430890.0
2022-09-16 09:45:00,28.63,28.76,28.62,28.7,647028.0,27.2379,27.3616,27.2284,27.3045,647028.0
2022-09-16 09:50:00,28.7,28.73,28.57,28.6,450831.0,27.3045,27.3331,27.1809,27.2094,450831.0
2022-09-16 09:55:00,28.6,28.65,28.57,28.59,273810.0,27.2094,27.257,27.1809,27.1999,273810.0
2022-09-16 10:00:00,28.59,28.71,28.57,28.67,384247.0,27.1999,27.3141,27.1809,27.276,384247.0
2022-09-16 10:05:00,28.67,28.82,28.66,28.74,348908.0,27.276,27.4187,27.2665,27.3426,348908.0
2022-09-16 10:10:00,28.74,28.95,28.73,28.89,432904.0,27.3426,27.5424,27.3331,27.4853,432904.0
2022-09-16 10:15:00,28.88,28.9,28.81,28.82,359788.0,27.4758,27.4948,27.4092,27.4187,359788.0
2022-09-16 10:20:00,28.82,28.86,28.76,28.86,303651.0,27.4187,27.4568,27.3616,27.4568,303651.0
2022-09-16 10:25:00,28.85,28.96,28.83,28.95,453954.0,27.4472,27.5519,27.4282,27.5424,453954.0
2022-09-16 10:30:00,28.95,29.17,28.94,29.16,1063323.0,27.5424,27.7517,27.5329,27.7422,1063323.0
2022-09-16 10:35:00,29.17,29.2,28.98,29.01,697811.0,27.7517,27.7802,27.5709,27.5995,697811.0
2022-09-16 10:40:00,29.01,29.02,28.9,28.91,748420.0,27.5995,27.609,27.4948,27.5043,748420.0
2022-09-16 10:45:00,28.91,28.93,28.81,28.82,447595.0,27.5043,27.5234,27.4092,27.4187,447595.0
2022-09-16 10:50:00,28.83,28.91,28.81,28.85,490165.0,27.4282,27.5043,27.4092,27.4472,490165.0
2022-09-16 10:55:00,28.85,28.85,28.76,28.79,463702.0,27.4472,27.4472,27.3616,27.3902,463702.0
2022-09-16 11:00:00,28.78,28.82,28.75,28.8,327486.0,27.3807,27.4187,27.3521,27.3997,327486.0
2022-09-16 11:05:00,28.79,28.86,28.78,28.81,384778.0,27.3902,27.4568,27.3807,27.4092,384778.0
2022-09-16 11:10:00,28.82,28.82,28.74,28.77,563463.0,27.4187,27.4187,27.3426,27.3711,563463.0
2022-09-16 11:15:00,28.76,28.87,28.74,28.85,380047.0,27.3616,27.4663,27.3426,27.4472,380047.0
2022-09-16 11:20:00,28.85,28.85,28.75,28.78,235820.0,27.4472,27.4472,27.3521,27.3807,235820.0
2022-09-16 11:25:00,28.78,28.84,28.76,28.79,318135.0,27.3807,27.4377,27.3616,27.3902,318135.0
2022-09-16 11:30:00,28.78,28.82,28.73,28.74,623384.0,27.3807,27.4187,27.3331,27.3426,623384.0
2022-09-16 11:35:00,28.74,28.76,28.65,28.68,537464.0,27.3426,27.3616,27.257,27.2855,537464.0
2022-09-16 11:40:00,28.68,28.72,28.67,28.69,183945.0,27.2855,27.3236,27.276,27.295,183945.0
2022-09-16 11:45:00,28.69,28.72,28.66,28.72,154755.0,27.295,27.3236,27.2665,27.3236,154755.0
2022-09-16 11:50:00,28.71,28.78,28.68,28.75,226973.0,27.3141,27.3807,27.2855,27.3521,226973.0
2022-09-16 11:55:00,28.75,28.85,28.74,28.83,215283.0,27.3521,27.4472,27.3426,27.4282,215283.0
2022-09-16 12:00:00,28.84,28.85,28.79,28.83,204963.0,27.4377,27.4472,27.3902,27.4282,204963.0
2022-09-16 12:05:00,28.83,28.86,28.75,28.75,298071.0,27.4282,27.4568,27.3521,27.3521,298071.0
2022-09-16 12:10:00,28.76,28.8,28.74,28.77,250245.0,27.3616,27.3997,27.3426,27.3711,250245.0
2022-09-16 12:15:00,28.76,28.79,28.7,28.76,333318.0,27.3616,27.3902,27.3045,27.3616,333318.0
2022-09-16 12:20:00,28.76,28.77,28.66,28.67,354495.0,27.3616,27.3711,27.2665,27.276,354495.0
2022-09-16 12:25:00,28.67,28.69,28.62,28.67,262498.0,27.276,27.295,27.2284,27.276,262498.0
2022-09-16 12:30:00,28.67,28.73,28.66,28.73,184201.0,27.276,27.3331,27.2665,27.3331,184201.0
2022-09-16 12:35:00,28.73,28.73,28.68,28.72,322811.0,27.3331,27.3331,27.2855,27.3236,322811.0
2022-09-16 12:40:00,28.73,28.78,28.71,28.77,166336.0,27.3331,27.3807,27.3141,27.3711,166336.0
2022-09-16 12:45:00,28.77,28.81,28.74,28.81,243442.0,27.3711,27.4092,27.3426,27.4092,243442.0
2022-09-16 12:50:00,28.81,28.81,28.78,28.81,211497.0,27.4092,27.4092,27.3807,27.4092,211497.0
2022-09-16 12:55:00,28.8,28.86,28.79,28.85,303542.0,27.3997,27.4568,27.3902,27.4472,303542.0
2022-09-16 13:00:00,28.85,28.95,28.83,28.86,656368.0,27.4472,27.5424,27.4282,27.4568,656368.0
2022-09-16 13:05:00,28.85,28.93,28.85,28.92,443975.0,27.4472,27.5234,27.4472,27.5138,443975.0
2022-09-16 13:10:00,28.93,28.93,28.88,28.89,295368.0,27.5234,27.5234,27.4758,27.4853,295368.0
2022-09-16 13:15:00,28.88,28.93,28.85,28.91,338666.0,27.4758,27.5234,27.4472,27.5043,338666.0
2022-09-16 13:20:00,28.9,28.93,28.88,28.91,207687.0,27.4948,27.5234,27.4758,27.5043,207687.0
2022-09-16 13:25:00,28.91,28.94,28.88,28.93,275108.0,27.5043,27.5329,27.4758,27.5234,275108.0
2022-09-16 13:30:00,28.93,29.0,28.92,28.93,331795.0,27.5234,27.59,27.5138,27.5234,331795.0
2022-09-16 13:35:00,28.93,29.06,28.93,29.03,353446.0,27.5234,27.647,27.5234,27.6185,353446.0
2022-09-16 13:40:00,29.04,29.09,29.01,29.07,535960.0,27.628,27.6756,27.5995,27.6566,535960.0
2022-09-16 13:45:00,29.07,29.08,29.02,29.04,332694.0,27.6566,27.6661,27.609,27.628,332694.0
2022-09-16 13:50:00,29.03,29.08,29.02,29.05,386385.0,27.6185,27.6661,27.609,27.6375,386385.0
2022-09-16 13:55:00,29.04,29.12,29.02,29.08,374547.0,27.628,27.7041,27.609,27.6661,374547.0
2022-09-16 14:00:00,29.08,29.15,29.05,29.15,607646.0,27.6661,27.7327,27.6375,27.7327,607646.0
2022-09-16 14:05:00,29.14,29.17,29.09,29.14,337331.0,27.7231,27.7517,27.6756,27.7231,337331.0
2022-09-16 14:10:00,29.14,29.16,29.07,29.1,276351.0,27.7231,27.7422,27.6566,27.6851,276351.0
2022-09-16 14:15:00,29.1,29.12,29.04,29.07,394336.0,27.6851,27.7041,27.628,27.6566,394336.0
2022-09-16 14:20:00,29.06,29.1,29.05,29.1,303697.0,27.647,27.6851,27.6375,27.6851,303697.0
2022-09-16 14:25:00,29.1,29.23,29.09,29.17,507848.0,27.6851,27.8088,27.6756,27.7517,507848.0
2022-09-16 14:30:00,29.18,29.19,29.12,29.18,319230.0,27.7612,27.7707,27.7041,27.7612,319230.0
2022-09-16 14:35:00,29.19,29.2,29.1,29.14,207884.0,27.7707,27.7802,27.6851,27.7231,207884.0
2022-09-16 14:40:00,29.13,29.15,29.08,29.13,251853.0,27.7136,27.7327,27.6661,27.7136,251853.0
2022-09-16 14:45:00,29.13,29.22,29.12,29.2,351176.0,27.7136,27.7993,27.7041,27.7802,351176.0
2022-09-16 14:50:00,29.2,29.22,29.16,29.21,300661.0,27.7802,27.7993,27.7422,27.7897,300661.0
2022-09-16 14:55:00,29.21,29.25,29.19,29.21,379618.0,27.7897,27.8278,27.7707,27.7897,379618.0
2022-09-16 15:00:00,29.21,29.26,29.2,29.26,366341.0,27.7897,27.8373,27.7802,27.8373,366341.0
2022-09-16 15:05:00,29.26,29.32,29.25,29.3,467632.0,27.8373,27.8944,27.8278,27.8754,467632.0
2022-09-16 15:10:00,29.3,29.3,29.19,29.21,449151.0,27.8754,27.8754,27.7707,27.7897,449151.0
2022-09-16 15:15:00,29.2,29.25,29.17,29.2,332552.0,27.7802,27.8278,27.7517,27.7802,332552.0
2022-09-16 15:20:00,29.2,29.26,29.17,29.18,477933.0,27.7802,27.8373,27.7517,27.7612,477933.0
2022-09-16 15:25:00,29.18,29.19,29.12,29.15,324139.0,27.7612,27.7707,27.7041,27.7327,324139.0
2022-09-16 15:30:00,29.14,29.18,29.09,29.13,340643.0,27.7231,27.7612,27.6756,27.7136,340643.0
2022-09-16 15:35:00,29.12,29.19,29.1,29.19,416716.0,27.7041,27.7707,27.6851,27.7707,416716.0
2022-09-16 15:40:00,29.19,29.21,29.14,29.17,413425.0,27.7707,27.7897,27.7231,27.7517,413425.0
2022-09-16 15:45:00,29.16,29.17,29.06,29.1,601779.0,27.7422,27.7517,27.647,27.6851,601779.0
2022-09-16 15:50:00,29.1,29.27,29.06,29.16,1842364.0,27.6851,27.8468,27.647,27.7422,1842364.0
2022-09-16 15:55:00,29.15,29.26,29.14,29.24,1948501.0,27.7327,27.8373,27.7231,27.8183,1948501.0
2022-09-19 09:30:00,29.02,29.22,28.9,29.17,1225369.0,27.609,27.7993,27.4948,27.7517,1225369.0
2022-09-19 09:35:00,29.16,29.21,29.06,29.16,456731.0,27.7422,27.7897,27.647,27.7422,456731.0
2022-09-19 09:40:00,29.16,29.3,29.11,29.28,641703.0,27.7422,27.8754,27.6946,27.8563,641703.0
2022-09-19 09:45:00,29.28,29.35,29.2,29.25,323592.0,27.8563,27.9229,27.7802,27.8278,323592.0
2022-09-19 09:50:00,29.25,29.38,29.24,29.33,294661.0,27.8278,27.9515,27.8183,27.9039,294661.0
2022-09-19 09:55:00,29.34,29.34,29.22,29.29,266324.0,27.9134,27.9134,27.7993,27.8659,266324.0
2022-09-19 10:00:00,29.29,29.35,29.24,29.3,227982.0,27.8659,27.9229,27.8183,27.8754,227982.0
2022-09-19 10:05:00,29.3,29.38,29.28,29.33,196041.0,27.8754,27.9515,27.8563,27.9039,196041.0
2022-09-19 10:10:00,29.32,29.44,29.31,29.39,295785.0,27.8944,28.0086,27.8849,27.961,295785.0
2022-09-19 10:15:00,29.38,29.4,29.32,29.33,184716.0,27.9515,27.9705,27.8944,27.9039,184716.0
2022-09-19 10:20:00,29.33,29.35,29.28,29.34,173588.0,27.9039,27.9229,27.8563,27.9134,173588.0
2022-09-19 10:25:00,29.35,29.39,29.33,29.39,221744.0,27.9229,27.961,27.9039,27.961,221744.0
2022-09-19 10:30:00,29.38,29.39,29.3,29.36,384057.0,27.9515,27.961,27.8754,27.9325,384057.0
2022-09-19 10:35:00,29.36,29.47,29.36,29.45,268932.0,27.9325,28.0371,27.9325,28.0181,268932.0
2022-09-19 10:40:00,29.46,29.5,29.42,29.46,416675.0,28.0276,28.0656,27.9895,28.0276,416675.0
2022-09-19 10:45:00,29.46,29.48,29.44,29.44,265909.0,28.0276,28.0466,28.0086,28.0086,265909.0
2022-09-19 10:50:00,29.44,29.44,29.38,29.38,258656.0,28.0086,28.0086,27.9515,27.9515,258656.0
2022-09-19 10:55:00,29.39,29.41,29.35,29.37,256190.0,27.961,27.98,27.9229,27.942,256190.0
2022-09-19 11:00:00,29.38,29.42,29.34,29.36,153640.0,27.9515,27.9895,27.9134,27.9325,153640.0
2022-09-19 11:05:00,29.36,29.36,29.32,29.34,222581.0,27.9325,27.9325,27.8944,27.9134,222581.0
2022-09-19 11:10:00,29.34,29.37,29.28,29.28,269007.0,27.9134,27.942,27.8563,27.8563,269007.0
2022-09-19 11:15:00,29.29,29.31,29.2,29.21,451533.0,27.8659,27.8849,27.7802,27.7897,451533.0
2022-09-19 11:20:00,29.2,29.2,29.12,29.15,378211.0,27.7802,27.7802,27.7041,27.7327,378211.0
2022-09-19 11:25:00,29.14,29.15,29.04,29.05,355396.0,27.7231,27.7327,27.628,27.6375,355396.0
2022-09-19 11:30:00,29.05,29.09,29.03,29.05,393256.0,27.6375,27.6756,27.6185,27.6375,393256.0
2022-09-19 11:35:00,29.05,29.06,28.99,29.02,497351.0,27.6375,27.647,27.5804,27.609,497351.0
2022-09-19 11:40:00,29.02,29.05,28.99,29.05,297098.0,27.609,27.6375,27.5804,27.6375,297098.0
2022-09-19 11:45:00,29.04,29.07,29.01,29.04,367461.0,27.628,27.6566,27.5995,27.628,367461.0
2022-09-19 11:50:00,29.04,29.07,29.01,29.04,247525.0,27.628,27.6566,27.5995,27.628,247525.0
2022-09-19 11:55:00,29.04,29.05,28.92,28.94,398605.0,27.628,27.6375,27.5138,27.5329,398605.0
2022-09-19 12:00:00,28.94,29.0,28.93,28.96,258289.0,27.5329,27.59,27.5234,27.5519,258289.0
2022-09-19 12:05:00,28.95,29.0,28.91,28.96,436732.0,27.5424,27.59,27.5043,27.5519,436732.0
2022-09-19 12:10:00,28.96,29.01,28.95,28.98,302174.0,27.5519,27.5995,27.5424,27.5709,302174.0
2022-09-19 12:15:00,28.99,29.05,28.98,29.03,325113.0,27.5804,27.6375,27.5709,27.6185,325113.0
2022-09-19 12:20:00,29.03,29.06,29.0,29.05,322258.0,27.6185,27.647,27.59,27.6375,322258.0
2022-09-19 12:25:00,29.05,29.07,29.02,29.07,275689.0,27.6375,27.6566,27.609,27.6566,275689.0
2022-09-19 12:30:00,29.07,29.14,29.05,29.14,427785.0,27.6566,27.7231,27.6375,27.7231,427785.0
2022-09-19 12:35:00,29.14,29.22,29.13,29.21,411891.0,27.7231,27.7993,27.7136,27.7897,411891.0
2022-09-19 12:40:00,29.21,29.21,29.12,29.14,368237.0,27.7897,27.7897,27.7041,27.7231,368237.0
2022-09-19 12:45:00,29.14,29.14,29.11,29.13,136604.0,27.7231,27.7231,27.6946,27.7136,136604.0
2022-09-19 12:50:00,29.13,29.22,29.13,29.22,147442.0,27.7136,27.7993,27.7136,27.7993,147442.0
2022-09-19 12:55:00,29.22,29.25,29.2,29.23,228646.0,27.7993,27.8278,27.7802,27.8088,228646.0
2022-09-19 13:00:00,29.23,29.26,29.21,29.23,244522.0,27.8088,27.8373,27.7897,27.8088,244522.0
2022-09-19 13:05:00,29.22,29.28,29.21,29.27,236405.0,27.7993,27.8563,27.7897,27.8468,236405.0
2022-09-19 13:10:00,29.27,29.28,29.22,29.23,346610.0,27.8468,27.8563,27.7993,27.8088,346610.0
2022-09-19 13:15:00,29.23,29.3,29.21,29.3,266465.0,27.8088,27.8754,27.7897,27.8754,266465.0
2022-09-19 13:20:00,29.3,29.33,29.28,29.33,311490.0,27.8754,27.9039,27.8563,27.9039,311490.0
2022-09-19 13:25:00,29.33,29.38,29.32,29.37,227272.0,27.9039,27.9515,27.8944,27.942,227272.0
2022-09-19 13:30:00,29.37,29.38,29.29,29.3,222079.0,27.942,27.9515,27.8659,27.8754,222079.0
2022-09-19 13:35:00,29.3,29.3,29.25,29.28,173033.0,27.8754,27.8754,27.8278,27.8563,173033.0
2022-09-19 13:40:00,29.28,29.3,29.23,29.25,136415.0,27.8563,27.8754,27.8088,27.8278,136415.0
2022-09-19 13:45:00,29.24,29.28,29.23,29.24,154398.0,27.8183,27.8563,27.8088,27.8183,154398.0
2022-09-19 13:50:00,29.24,29.25,29.2,29.23,166809.0,27.8183,27.8278,27.7802,27.8088,166809.0
2022-09-19 13:55:00,29.24,29.26,29.21,29.21,221269.0,27.8183,27.8373,27.7897,27.7897,221269.0
2022-09-19 14:00:00,29.22,29.27,29.21,29.21,185402.0,27.7993,27.8468,27.7897,27.7897,185402.0
2022-09-19 14:05:00,29.21,29.25,29.2,29.24,105461.0,27.7897,27.8278,27.7802,27.8183,105461.0
2022-09-19 14:10:00,29.23,29.25,29.21,29.21,70494.0,27.8088,27.8278,27.7897,27.7897,70494.0
2022-09-19 14:15:00,29.21,29.29,29.21,29.24,250290.0,27.7897,27.8659,27.7897,27.8183,250290.0
2022-09-19 14:20:00,29.23,29.27,29.18,29.19,197609.0,27.8088,27.8468,27.7612,27.7707,197609.0
2022-09-19 14:25:00,29.19,29.22,29.18,29.2,107801.0,27.7707,27.7993,27.7612,27.7802,107801.0
2022-09-19 14:30:00,29.21,29.26,29.2,29.25,205003.0,27.7897,27.8373,27.7802,27.8278,205003.0
2022-09-19 14:35:00,29.24,29.29,29.23,29.28,120223.0,27.8183,27.8659,27.8088,27.8563,120223.0
2022-09-19 14:40:00,29.28,29.28,29.21,29.21,194124.0,27.8563,27.8563,27.7897,27.7897,194124.0
2022-09-19 14:45:00,29.22,29.22,29.17,29.18,114372.0,27.7993,27.7993,27.7517,27.7612,114372.0
2022-09-19 14:50:00,29.19,29.24,29.18,29.21,160708.0,27.7707,27.8183,27.7612,27.7897,160708.0
2022-09-19 14:55:00,29.22,29.24,29.2,29.22,167114.0,27.7993,27.8183,27.7802,27.7993,167114.0
2022-09-19 15:00:00,29.22,29.34,29.21,29.3,346005.0,27.7993,27.9134,27.7897,27.8754,346005.0
2022-09-19 15:05:00,29.3,29.32,29.28,29.28,262639.0,27.8754,27.8944,27.8563,27.8563,262639.0
2022-09-19 15:10:00,29.29,29.38,29.26,29.34,395245.0,27.8659,27.9515,27.8373,27.9134,395245.0
2022-09-19 15:15:00,29.34,29.36,29.32,29.33,374501.0,27.9134,27.9325,27.8944,27.9039,374501.0
2022-09-19 15:20:00,29.32,29.34,29.29,29.33,204456.0,27.8944,27.9134,27.8659,27.9039,204456.0
2022-09-19 15:25:00,29.34,29.37,29.31,29.34,173377.0,27.9134,27.942,27.8849,27.9134,173377.0
2022-09-19 15:30:00,29.34,29.4,29.34,29.39,366217.0,27.9134,27.9705,27.9134,27.961,366217.0
2022-09-19 15:35:00,29.39,29.45,29.37,29.42,426536.0,27.961,28.0181,27.942,27.9895,426536.0
2022-09-19 15:40:00,29.41,29.47,29.4,29.46,649297.0,27.98,28.0371,27.9705,28.0276,649297.0
2022-09-19 15:45:00,29.46,29.47,29.42,29.43,672892.0,28.0276,28.0371,27.9895,27.999,672892.0
2022-09-19 15:50:00,29.43,29.44,29.35,29.4,807422.0,27.999,28.0086,27.9229,27.9705,807422.0
2022-09-19 15:55:00,29.4,29.46,29.39,29.44,1747293.0,27.9705,28.0276,27.961,28.0086,1747293.0
2022-09-20 09:30:00,29.08,29.14,28.94,29.04,1422443.0,27.6661,27.7231,27.5329,27.628,1422443.0
2022-09-20 09:35:00,29.03,29.12,29.0,29.11,448398.0,27.6185,27.7041,27.59,27.6946,448398.0
2022-09-20 09:40:00,29.12,29.12,29.04,29.07,344639.0,27.7041,27.7041,27.628,27.6566,344639.0
2022-09-20 09:45:00,29.07,29.17,29.04,29.11,388624.0,27.6566,27.7517,27.628,27.6946,388624.0
2022-09-20 09:50:00,29.12,29.12,29.04,29.08,379819.0,27.7041,27.7041,27.628,27.6661,379819.0
2022-09-20 09:55:00,29.08,29.16,29.08,29.11,242023.0,27.6661,27.7422,27.6661,27.6946,242023.0
2022-09-20 10:00:00,29.12,29.14,29.07,29.1,262429.0,27.7041,27.7231,27.6566,27.6851,262429.0
2022-09-20 10:05:00,29.1,29.16,29.09,29.1,279976.0,27.6851,27.7422,27.6756,27.6851,279976.0
2022-09-20 10:10:00,29.1,29.12,29.05,29.1,254414.0,27.6851,27.7041,27.6375,27.6851,254414.0
2022-09-20 10:15:00,29.1,29.13,29.06,29.07,318327.0,27.6851,27.7136,27.647,27.6566,318327.0
2022-09-20 10:20:00,29.07,29.09,29.0,29.01,543028.0,27.6566,27.6756,27.59,27.5995,543028.0
2022-09-20 10:25:00,29.01,29.06,28.99,29.0,267048.0,27.5995,27.647,27.5804,27.59,267048.0
2022-09-20 10:30:00,29.0,29.0,28.92,28.94,552694.0,27.59,27.59,27.5138,27.5329,552694.0
2022-09-20 10:35:00,28.94,28.96,28.88,28.89,394700.0,27.5329,27.5519,27.4758,27.4853,394700.0
2022-09-20 10:40:00,28.89,28.95,28.88,28.92,479428.0,27.4853,27.5424,27.4758,27.5138,479428.0
2022-09-20 10:45:00,28.92,29.01,28.91,29.01,580391.0,27.5138,27.5995,27.5043,27.5995,580391.0
2022-09-20 10:50:00,29.0,29.1,28.99,29.05,652279.0,27.59,27.6851,27.5804,27.6375,652279.0
2022-09-20 10:55:00,29.05,29.05,28.98,29.01,329740.0,27.6375,27.6375,27.5709,27.5995,329740.0
2022-09-20 11:00:00,29.01,29.02,28.93,28.95,183083.0,27.5995,27.609,27.5234,27.5424,183083.0
2022-09-20 11:05:00,28.96,29.0,28.93,28.99,227812.0,27.5519,27.59,27.5234,27.5804,227812.0
2022-09-20 11:10:00,28.98,29.0,28.95,28.96,164591.0,27.5709,27.59,27.5424,27.5519,164591.0
2022-09-20 11:15:00,28.96,28.98,28.88,28.91,409815.0,27.5519,27.5709,27.4758,27.5043,409815.0
2022-09-20 11:20:00,28.9,29.02,28.89,28.99,356189.0,27.4948,27.609,27.4853,27.5804,356189.0
2022-09-20 11:25:00,28.98,29.0,28.95,28.96,174022.0,27.5709,27.59,27.5424,27.5519,174022.0
2022-09-20 11:30:00,28.96,28.99,28.94,28.97,253640.0,27.5519,27.5804,27.5329,27.5614,253640.0
2022-09-20 11:35:00,28.97,28.98,28.94,28.98,131565.0,27.5614,27.5709,27.5329,27.5709,131565.0
2022-09-20 11:40:00,28.98,28.99,28.92,28.94,188418.0,27.5709,27.5804,27.5138,27.5329,188418.0
2022-09-20 11:45:00,28.94,29.0,28.93,28.99,221101.0,27.5329,27.59,27.5234,27.5804,221101.0
2022-09-20 11:50:00,28.99,29.06,28.95,29.05,178881.0,27.5804,27.647,27.5424,27.6375,178881.0
2022-09-20 11:55:00,29.05,29.07,29.04,29.06,176959.0,27.6375,27.6566,27.628,27.647,176959.0
2022-09-20 12:00:00,29.06,29.07,29.03,29.05,181688.0,27.647,27.6566,27.6185,27.6375,181688.0
2022-09-20 12:05:00,29.05,29.07,29.01,29.03,165988.0,27.6375,27.6566,27.5995,27.6185,165988.0
2022-09-20 12:10:00,29.03,29.03,28.99,29.02,141177.0,27.6185,27.6185,27.5804,27.609,141177.0
2022-09-20 12:15:00,29.02,29.04,28.97,28.99,120609.0,27.609,27.628,27.5614,27.5804,120609.0
2022-09-20 12:20:00,28.98,28.99,28.92,28.93,251494.0,27.5709,27.5804,27.5138,27.5234,251494.0
2022-09-20 12:25:00,28.93,28.93,28.86,28.86,312631.0,27.5234,27.5234,27.4568,27.4568,312631.0
2022-09-20 12:30:00,28.87,28.87,28.81,28.82,279719.0,27.4663,27.4663,27.4092,27.4187,279719.0
2022-09-20 12:35:00,28.82,28.84,28.79,28.83,351673.0,27.4187,27.4377,27.3902,27.4282,351673.0
2022-09-20 12:40:00,28.83,28.86,28.8,28.84,213637.0,27.4282,27.4568,27.3997,27.4377,213637.0
2022-09-20 12:45:00,28.84,28.87,28.82,28.85,139425.0,27.4377,27.4663,27.4187,27.4472,139425.0
2022-09-20 12:50:00,28.85,28.89,28.84,28.89,223361.0,27.4472,27.4853,27.4377,27.4853,223361.0
2022-09-20 12:55:00,28.88,28.91,28.86,28.9,265262.0,27.4758,27.5043,27.4568,27.4948,265262.0
2022-09-20 13:00:00,28.9,28.93,28.86,28.87,265881.0,27.4948,27.5234,27.4568,27.4663,265881.0
2022-09-20 13:05:00,28.86,28.87,28.83,28.86,245670.0,27.4568,27.4663,27.4282,27.4568,245670.0
2022-09-20 13:10:00,28.87,28.87,28.83,28.85,131562.0,27.4663,27.4663,27.4282,27.4472,131562.0
2022-09-20 13:15:00,28.84,28.84,28.8,28.82,228956.0,27.4377,27.4377,27.3997,27.4187,228956.0
2022-09-20 13:20:00,28.81,28.85,28.8,28.84,250734.0,27.4092,27.4472,27.3997,27.4377,250734.0
2022-09-20 13:25:00,28.83,28.84,28.76,28.77,259570.0,27.4282,27.4377,27.3616,27.3711,259570.0
2022-09-20 13:30:00,28.76,28.76,28.71,28.73,322323.0,27.3616,27.3616,27.3141,27.3331,322323.0
2022-09-20 13:35:00,28.72,28.76,28.72,28.75,155831.0,27.3236,27.3616,27.3236,27.3521,155831.0
2022-09-20 13:40:00,28.75,28.82,28.74,28.81,244974.0,27.3521,27.4187,27.3426,27.4092,244974.0
2022-09-20 13:45:00,28.8,28.82,28.78,28.8,268751.0,27.3997,27.4187,27.3807,27.3997,268751.0
2022-09-20 13:50:00,28.8,28.86,28.8,28.83,478281.0,27.3997,27.4568,27.3997,27.4282,478281.0
2022-09-20 13:55:00,28.83,28.84,28.76,28.76,287372.0,27.4282,27.4377,27.3616,27.3616,287372.0
2022-09-20 14:00:00,28.77,28.86,28.76,28.86,240989.0,27.3711,27.4568,27.3616,27.4568,240989.0
2022-09-20 14:05:00,28.85,28.91,28.85,28.91,245965.0,27.4472,27.5043,27.4472,27.5043,245965.0
2022-09-20 14:10:00,28.91,28.92,28.86,28.88,208769.0,27.5043,27.5138,27.4568,27.4758,208769.0
2022-09-20 14:15:00,28.89,28.92,28.83,28.92,172045.0,27.4853,27.5138,27.4282,27.5138,172045.0
2022-09-20 14:20:00,28.92,28.97,28.9,28.94,280919.0,27.5138,27.5614,27.4948,27.5329,280919.0
2022-09-20 14:25:00,28.94,28.96,28.91,28.92,191802.0,27.5329,27.5519,27.5043,27.5138,191802.0
2022-09-20 14:30:00,28.91,28.92,28.87,28.88,246449.0,27.5043,27.5138,27.4663,27.4758,246449.0
2022-09-20 14:35:00,28.88,28.91,28.86,28.9,185962.0,27.4758,27.5043,27.4568,27.4948,185962.0
2022-09-20 14:40:00,28.91,28.94,28.87,28.93,170312.0,27.5043,27.5329,27.4663,27.5234,170312.0
2022-09-20 14:45:00,28.92,29.04,28.91,28.99,401153.0,27.5138,27.628,27.5043,27.5804,401153.0
2022-09-20 14:50:00,28.99,29.0,28.93,28.94,271703.0,27.5804,27.59,27.5234,27.5329,271703.0
2022-09-20 14:55:00,28.95,28.99,28.93,28.95,157168.0,27.5424,27.5804,27.5234,27.5424,157168.0
2022-09-20 15:00:00,28.96,29.02,28.95,28.95,165265.0,27.5519,27.609,27.5424,27.5424,165265.0
2022-09-20 15:05:00,28.96,28.97,28.9,28.92,259262.0,27.5519,27.5614,27.4948,27.5138,259262.0
2022-09-20 15:10:00,28.92,28.97,28.92,28.96,198392.0,27.5138,27.5614,27.5138,27.5519,198392.0
2022-09-20 15:15:00,28.95,28.98,28.94,28.98,268021.0,27.5424,27.5709,27.5329,27.5709,268021.0
2022-09-20 15:20:00,28.98,29.02,28.96,29.0,214954.0,27.5709,27.609,27.5519,27.59,214954.0
2022-09-20 15:25:00,29.0,29.02,28.98,29.01,341303.0,27.59,27.609,27.5709,27.5995,341303.0
2022-09-20 15:30:00,29.01,29.04,28.95,29.04,456957.0,27.5995,27.628,27.5424,27.628,456957.0
2022-09-20 15:35:00,29.04,29.09,29.03,29.08,411528.0,27.628,27.6756,27.6185,27.6661,411528.0
2022-09-20 15:40:00,29.07,29.09,29.03,29.08,261733.0,27.6566,27.6756,27.6185,27.6661,261733.0
2022-09-20 15:45:00,29.08,29.09,29.02,29.05,535320.0,27.6661,27.6756,27.609,27.6375,535320.0
2022-09-20 15:50:00,29.04,29.06,28.94,28.99,681899.0,27.628,27.647,27.5329,27.5804,681899.0
2022-09-20 15:55:00,28.98,28.99,28.92,28.96,1250388.0,27.5709,27.5804,27.5138,27.5519,1250388.0
2022-09-21 09:30:00,29.11,29.18,28.97,28.99,894211.0,27.6946,27.7612,27.5614,27.5804,894211.0
2022-09-21 09:35:00,28.99,29.1,28.96,29.1,370151.0,27.5804,27.6851,27.5519,27.6851,370151.0
2022-09-21 09:40:00,29.1,29.21,29.06,29.17,452293.0,27.6851,27.7897,27.647,27.7517,452293.0
2022-09-21 09:45:00,29.17,29.2,29.15,29.19,284948.0,27.7517,27.7802,27.7327,27.7707,284948.0
2022-09-21 09:50:00,29.19,29.22,29.15,29.18,251575.0,27.7707,27.7993,27.7327,27.7612,251575.0
2022-09-21 09:55:00,29.17,29.24,29.11,29.21,332055.0,27.7517,27.8183,27.6946,27.7897,332055.0
2022-09-21 10:00:00,29.21,29.31,29.21,29.25,402654.0,27.7897,27.8849,27.7897,27.8278,402654.0
2022-09-21 10:05:00,29.26,29.27,29.18,29.27,184233.0,27.8373,27.8468,27.7612,27.8468,184233.0
2022-09-21 10:10:00,29.26,29.27,29.21,29.23,265297.0,27.8373,27.8468,27.7897,27.8088,265297.0
2022-09-21 10:15:00,29.23,29.25,29.17,29.18,191068.0,27.8088,27.8278,27.7517,27.7612,191068.0
2022-09-21 10:20:00,29.18,29.27,29.16,29.25,949496.0,27.7612,27.8468,27.7422,27.8278,949496.0
2022-09-21 10:25:00,29.25,29.28,29.21,29.28,217690.0,27.8278,27.8563,27.7897,27.8563,217690.0
2022-09-21 10:30:00,29.28,29.28,29.19,29.24,220346.0,27.8563,27.8563,27.7707,27.8183,220346.0
2022-09-21 10:35:00,29.23,29.24,29.18,29.19,212352.0,27.8088,27.8183,27.7612,27.7707,212352.0
2022-09-21 10:40:00,29.18,29.2,29.15,29.17,226284.0,27.7612,27.7802,27.7327,27.7517,226284.0
2022-09-21 10:45:00,29.17,29.21,29.13,29.17,217749.0,27.7517,27.7897,27.7136,27.7517,217749.0
2022-09-21 10:50:00,29.17,29.23,29.17,29.2,154199.0,27.7517,27.8088,27.7517,27.7802,154199.0
2022-09-21 10:55:00,29.2,29.21,29.15,29.19,134605.0,27.7802,27.7897,27.7327,27.7707,134605.0
2022-09-21 11:00:00,29.19,29.22,29.16,29.18,184964.0,27.7707,27.7993,27.7422,27.7612,184964.0
2022-09-21 11:05:00,29.17,29.22,29.13,29.17,145580.0,27.7517,27.7993,27.7136,27.7517,145580.0
2022-09-21 11:10:00,29.17,29.27,29.16,29.27,276449.0,27.7517,27.8468,27.7422,27.8468,276449.0
2022-09-21 11:15:00,29.26,29.28,29.23,29.27,234937.0,27.8373,27.8563,27.8088,27.8468,234937.0
2022-09-21 11:20:00,29.26,29.29,29.25,29.28,261264.0,27.8373,27.8659,27.8278,27.8563,261264.0
2022-09-21 11:25:00,29.29,29.29,29.22,29.26,198668.0,27.8659,27.8659,27.7993,27.8373,198668.0
2022-09-21 11:30:00,29.25,29.26,29.19,29.21,288439.0,27.8278,27.8373,27.7707,27.7897,288439.0
2022-09-21 11:35:00,29.21,29.22,29.19,29.21,73761.0,27.7897,27.7993,27.7707,27.7897,73761.0
2022-09-21 11:40:00,29.2,29.24,29.2,29.22,124677.0,27.7802,27.8183,27.7802,27.7993,124677.0
2022-09-21 11:45:00,29.22,29.24,29.15,29.16,124851.0,27.7993,27.8183,27.7327,27.7422,124851.0
2022-09-21 11:50:00,29.16,29.16,29.12,29.14,166260.0,27.7422,27.7422,27.7041,27.7231,166260.0
2022-09-21 11:55:00,29.14,29.18,29.13,29.18,105250.0,27.7231,27.7612,27.7136,27.7612,105250.0
2022-09-21 12:00:00,29.17,29.18,29.13,29.14,145495.0,27.7517,27.7612,27.7136,27.7231,145495.0
2022-09-21 12:05:00,29.15,29.19,29.14,29.18,137256.0,27.7327,27.7707,27.7231,27.7612,137256.0
2022-09-21 12:10:00,29.18,29.19,29.15,29.16,83041.0,27.7612,27.7707,27.7327,27.7422,83041.0
2022-09-21 12:15:00,29.16,29.19,29.14,29.16,158013.0,27.7422,27.7707,27.7231,27.7422,158013.0
2022-09-21 12:20:00,29.15,29.17,29.12,29.15,205676.0,27.7327,27.7517,27.7041,27.7327,205676.0
2022-09-21 12:25:00,29.15,29.18,29.12,29.18,117509.0,27.7327,27.7612,27.7041,27.7612,117509.0
2022-09-21 12:30:00,29.18,29.22,29.17,29.21,155230.0,27.7612,27.7993,27.7517,27.7897,155230.0
2022-09-21 12:35:00,29.21,29.23,29.14,29.15,160351.0,27.7897,27.8088,27.7231,27.7327,160351.0
2022-09-21 12:40:00,29.15,29.16,29.12,29.13,156350.0,27.7327,27.7422,27.7041,27.7136,156350.0
2022-09-21 12:45:00,29.13,29.15,29.11,29.15,188502.0,27.7136,27.7327,27.6946,27.7327,188502.0
2022-09-21 12:50:00,29.15,29.15,29.09,29.1,154703.0,27.7327,27.7327,27.6756,27.6851,154703.0
2022-09-21 12:55:00,29.1,29.11,29.08,29.08,163367.0,27.6851,27.6946,27.6661,27.6661,163367.0
2022-09-21 13:00:00,29.08,29.1,29.07,29.08,107217.0,27.6661,27.6851,27.6566,27.6661,107217.0
2022-09-21 13:05:00,29.09,29.1,29.05,29.09,285687.0,27.6756,27.6851,27.6375,27.6756,285687.0
2022-09-21 13:10:00,29.09,29.12,29.08,29.08,137343.0,27.6756,27.7041,27.6661,27.6661,137343.0
2022-09-21 13:15:00,29.08,29.09,29.05,29.08,161935.0,27.6661,27.6756,27.6375,27.6661,161935.0
2022-09-21 13:20:00,29.08,29.09,29.03,29.04,280318.0,27.6661,27.6756,27.6185,27.628,280318.0
2022-09-21 13:25:00,29.03,29.1,29.03,29.09,174478.0,27.6185,27.6851,27.6185,27.6756,174478.0
2022-09-21 13:30:00,29.09,29.16,29.09,29.16,231664.0,27.6756,27.7422,27.6756,27.7422,231664.0
2022-09-21 13:35:00,29.16,29.21,29.15,29.2,194501.0,27.7422,27.7897,27.7327,27.7802,194501.0
2022-09-21 13:40:00,29.2,29.21,29.16,29.19,138869.0,27.7802,27.7897,27.7422,27.7707,138869.0
2022-09-21 13:45:00,29.19,29.2,29.15,29.19,126070.0,27.7707,27.7802,27.7327,27.7707,126070.0
2022-09-21 13:50:00,29.19,29.2,29.17,29.18,110910.0,27.7707,27.7802,27.7517,27.7612,110910.0
2022-09-21 13:55:00,29.18,29.33,29.17,29.3,434124.0,27.7612,27.9039,27.7517,27.8754,434124.0
2022-09-21 14:00:00,29.31,29.32,28.68,28.7,1141890.0,27.8849,27.8944,27.2855,27.3045,1141890.0
2022-09-21 14:05:00,28.69,28.94,28.64,28.88,573033.0,27.295,27.5329,27.2475,27.4758,573033.0
2022-09-21 14:10:00,28.84,28.93,28.72,28.73,524559.0,27.4377,27.5234,27.3236,27.3331,524559.0
2022-09-21 14:15:00,28.73,28.8,28.7,28.78,483323.0,27.3331,27.3997,27.3045,27.3807,483323.0
2022-09-21 14:20:00,28.77,28.89,28.77,28.88,285789.0,27.3711,27.4853,27.3711,27.4758,285789.0
2022-09-21 14:25:00,28.88,28.95,28.81,28.83,355752.0,27.4758,27.5424,27.4092,27.4282,355752.0
2022-09-21 14:30:00,28.82,29.18,28.74,29.14,1031149.0,27.4187,27.7612,27.3426,27.7231,1031149.0
2022-09-21 14:35:00,29.14,29.27,29.05,29.05,1958620.0,27.7231,27.8468,27.6375,27.6375,1958620.0
2022-09-21 14:40:00,29.05,29.48,29.04,29.45,1075467.0,27.6375,28.0466,27.628,28.0181,1075467.0
2022-09-21 14:45:00,29.45,29.59,29.23,29.28,1008080.0,28.0181,28.1513,27.8088,27.8563,1008080.0
2022-09-21 14:50:00,29.29,29.4,29.15,29.37,922400.0,27.8659,27.9705,27.7327,27.942,922400.0
2022-09-21 14:55:00,29.38,29.4,29.25,29.34,642242.0,27.9515,27.9705,27.8278,27.9134,642242.0
2022-09-21 15:00:00,29.34,29.48,29.22,29.3,773191.0,27.9134,28.0466,27.7993,27.8754,773191.0
2022-09-21 15:05:00,29.3,29.35,29.16,29.18,420039.0,27.8754,27.9229,27.7422,27.7612,420039.0
2022-09-21 15:10:00,29.18,29.18,28.91,29.14,766640.0,27.7612,27.7612,27.5043,27.7231,766640.0
2022-09-21 15:15:00,29.13,29.23,29.09,29.13,383415.0,27.7136,27.8088,27.6756,27.7136,383415.0
2022-09-21 15:20:00,29.13,29.13,29.0,29.02,429007.0,27.7136,27.7136,27.59,27.609,429007.0
2022-09-21 15:25:00,29.01,29.01,28.79,28.8,815604.0,27.5995,27.5995,27.3902,27.3997,815604.0
2022-09-21 15:30:00,28.79,28.8,28.64,28.79,932496.0,27.3902,27.3997,27.2475,27.3902,932496.0
2022-09-21 15:35:00,28.78,28.79,28.59,28.6,570888.0,27.3807,27.3902,27.1999,27.2094,570888.0
2022-09-21 15:40:00,28.61,28.68,28.57,28.6,807997.0,27.2189,27.2855,27.1809,27.2094,807997.0
2022-09-21 15:45:00,28.59,28.6,28.51,28.6,871073.0,27.1999,27.2094,27.1238,27.2094,871073.0
2022-09-21 15:50:00,28.59,28.66,28.56,28.6,1291249.0,27.1999,27.2665,27.1714,27.2094,1291249.0
2022-09-21 15:55:00,28.61,28.61,28.46,28.47,2039950.0,27.2189,27.2189,27.0762,27.0857,2039950.0
2022-09-22 09:30:00,28.41,28.5,28.32,28.33,1063956.0,27.0286,27.1143,26.943,26.9525,1063956.0
2022-09-22 09:35:00,28.33,28.37,28.24,28.27,560179.0,26.9525,26.9906,26.8669,26.8955,560179.0
2022-09-22 09:40:00,28.26,28.28,28.19,28.22,598145.0,26.8859,26.905,26.8193,26.8479,598145.0
2022-09-22 09:45:00,28.21,28.23,28.09,28.1,658088.0,26.8384,26.8574,26.7242,26.7337,658088.0
2022-09-22 09:50:00,28.1,28.22,28.09,28.21,972130.0,26.7337,26.8479,26.7242,26.8384,972130.0
2022-09-22 09:55:00,28.21,28.26,28.14,28.15,598595.0,26.8384,26.8859,26.7718,26.7813,598595.0
2022-09-22 10:00:00,28.15,28.17,28.1,28.13,398584.0,26.7813,26.8003,26.7337,26.7623,398584.0
2022-09-22 10:05:00,28.14,28.23,28.12,28.21,374443.0,26.7718,26.8574,26.7527,26.8384,374443.0
2022-09-22 10:10:00,28.21,28.32,28.16,28.32,315955.0,26.8384,26.943,26.7908,26.943,315955.0
2022-09-22 10:15:00,28.32,28.33,28.15,28.17,443449.0,26.943,26.9525,26.7813,26.8003,443449.0
2022-09-22 10:20:00,28.18,28.22,28.14,28.18,315924.0,26.8098,26.8479,26.7718,26.8098,315924.0
2022-09-22 10:25:00,28.18,28.33,28.16,28.33,303223.0,26.8098,26.9525,26.7908,26.9525,303223.0
2022-09-22 10:30:00,28.32,28.41,28.27,28.32,454286.0,26.943,27.0286,26.8955,26.943,454286.0
2022-09-22 10:35:00,28.32,28.33,28.21,28.28,311836.0,26.943,26.9525,26.8384,26.905,311836.0
2022-09-22 10:40:00,28.27,28.28,28.2,28.22,192101.0,26.8955,26.905,26.8289,26.8479,192101.0
2022-09-22 10:45:00,28.21,28.26,28.2,28.23,338982.0,26.8384,26.8859,26.8289,26.8574,338982.0
2022-09-22 10:50:00,28.22,28.23,28.16,28.18,364953.0,26.8479,26.8574,26.7908,26.8098,364953.0
2022-09-22 10:55:00,28.17,28.2,28.1,28.12,387235.0,26.8003,26.8289,26.7337,26.7527,387235.0
2022-09-22 11:00:00,28.12,28.13,28.08,28.11,322133.0,26.7527,26.7623,26.7147,26.7432,322133.0
2022-09-22 11:05:00,28.1,28.17,28.1,28.14,338897.0,26.7337,26.8003,26.7337,26.7718,338897.0
2022-09-22 11:10:00,28.14,28.14,28.08,28.08,222775.0,26.7718,26.7718,26.7147,26.7147,222775.0
2022-09-22 11:15:00,28.09,28.12,28.05,28.08,317168.0,26.7242,26.7527,26.6861,26.7147,317168.0
2022-09-22 11:20:00,28.08,28.15,28.05,28.11,377328.0,26.7147,26.7813,26.6861,26.7432,377328.0
2022-09-22 11:25:00,28.11,28.21,28.11,28.2,294655.0,26.7432,26.8384,26.7432,26.8289,294655.0
2022-09-22 11:30:00,28.2,28.25,28.18,28.21,298311.0,26.8289,26.8764,26.8098,26.8384,298311.0
2022-09-22 11:35:00,28.21,28.24,28.17,28.18,372760.0,26.8384,26.8669,26.8003,26.8098,372760.0
2022-09-22 11:40:00,28.18,28.21,28.16,28.19,215666.0,26.8098,26.8384,26.7908,26.8193,215666.0
2022-09-22 11:45:00,28.19,28.27,28.17,28.26,267468.0,26.8193,26.8955,26.8003,26.8859,267468.0
2022-09-22 11:50:00,28.26,28.26,28.16,28.18,323904.0,26.8859,26.8859,26.7908,26.8098,323904.0
2022-09-22 11:55:00,28.17,28.2,28.13,28.18,200487.0,26.8003,26.8289,26.7623,26.8098,200487.0
2022-09-22 12:00:00,28.18,28.23,28.17,28.18,190193.0,26.8098,26.8574,26.8003,26.8098,190193.0
2022-09-22 12:05:00,28.19,28.23,28.14,28.23,189537.0,26.8193,26.8574,26.7718,26.8574,189537.0
2022-09-22 12:10:00,28.23,28.24,28.12,28.14,210791.0,26.8574,26.8669,26.7527,26.7718,210791.0
2022-09-22 12:15:00,28.14,28.18,28.1,28.17,225602.0,26.7718,26.8098,26.7337,26.8003,225602.0
2022-09-22 12:20:00,28.18,28.27,28.13,28.27,304319.0,26.8098,26.8955,26.7623,26.8955,304319.0
2022-09-22 12:25:00,28.27,28.28,28.19,28.19,288890.0,26.8955,26.905,26.8193,26.8193,288890.0
2022-09-22 12:30:00,28.19,28.23,28.16,28.19,209373.0,26.8193,26.8574,26.7908,26.8193,209373.0
2022-09-22 12:35:00,28.19,28.26,28.18,28.23,254599.0,26.8193,26.8859,26.8098,26.8574,254599.0
2022-09-22 12:40:00,28.23,28.26,28.2,28.24,258453.0,26.8574,26.8859,26.8289,26.8669,258453.0
2022-09-22 12:45:00,28.23,28.27,28.2,28.21,215919.0,26.8574,26.8955,26.8289,26.8384,215919.0
2022-09-22 12:50:00,28.21,28.31,28.21,28.26,281709.0,26.8384,26.9335,26.8384,26.8859,281709.0
2022-09-22 12:55:00,28.25,28.31,28.23,28.24,167873.0,26.8764,26.9335,26.8574,26.8669,167873.0
2022-09-22 13:00:00,28.23,28.26,28.19,28.21,125956.0,26.8574,26.8859,26.8193,26.8384,125956.0
2022-09-22 13:05:00,28.21,28.22,28.17,28.19,162603.0,26.8384,26.8479,26.8003,26.8193,162603.0
2022-09-22 13:10:00,28.19,28.21,28.17,28.18,118204.0,26.8193,26.8384,26.8003,26.8098,118204.0
2022-09-22 13:15:00,28.18,28.21,28.16,28.19,165481.0,26.8098,26.8384,26.7908,26.8193,165481.0
2022-09-22 13:20:00,28.19,28.21,28.16,28.17,109457.0,26.8193,26.8384,26.7908,26.8003,109457.0
2022-09-22 13:25:00,28.17,28.23,28.16,28.22,156424.0,26.8003,26.8574,26.7908,26.8479,156424.0
2022-09-22 13:30:00,28.21,28.29,28.21,28.29,372303.0,26.8384,26.9145,26.8384,26.9145,372303.0
2022-09-22 13:35:00,28.29,28.3,28.26,28.28,222586.0,26.9145,26.924,26.8859,26.905,222586.0
2022-09-22 13:40:00,28.28,28.3,28.21,28.22,267641.0,26.905,26.924,26.8384,26.8479,267641.0
2022-09-22 13:45:00,28.22,28.25,28.21,28.24,190695.0,26.8479,26.8764,26.8384,26.8669,190695.0
2022-09-22 13:50:00,28.24,28.29,28.23,28.27,188042.0,26.8669,26.9145,26.8574,26.8955,188042.0
2022-09-22 13:55:00,28.27,28.29,28.23,28.24,230962.0,26.8955,26.9145,26.8574,26.8669,230962.0
2022-09-22 14:00:00,28.24,28.25,28.2,28.2,235591.0,26.8669,26.8764,26.8289,26.8289,235591.0
2022-09-22 14:05:00,28.21,28.23,28.15,28.15,262374.0,26.8384,26.8574,26.7813,26.7813,262374.0
2022-09-22 14:10:00,28.15,28.16,28.08,28.11,617795.0,26.7813,26.7908,26.7147,26.7432,617795.0
2022-09-22 14:15:00,28.1,28.11,28.07,28.08,343723.0,26.7337,26.7432,26.7052,26.7147,343723.0
2022-09-22 14:20:00,28.07,28.09,28.04,28.05,379488.0,26.7052,26.7242,26.6766,26.6861,379488.0
2022-09-22 14:25:00,28.05,28.12,28.04,28.09,245338.0,26.6861,26.7527,26.6766,26.7242,245338.0
2022-09-22 14:30:00,28.09,28.12,28.06,28.1,197054.0,26.7242,26.7527,26.6957,26.7337,197054.0
2022-09-22 14:35:00,28.09,28.15,28.08,28.14,243631.0,26.7242,26.7813,26.7147,26.7718,243631.0
2022-09-22 14:40:00,28.14,28.15,28.11,28.14,177180.0,26.7718,26.7813,26.7432,26.7718,177180.0
2022-09-22 14:45:00,28.14,28.15,28.09,28.11,174643.0,26.7718,26.7813,26.7242,26.7432,174643.0
2022-09-22 14:50:00,28.11,28.2,28.11,28.17,285003.0,26.7432,26.8289,26.7432,26.8003,285003.0
2022-09-22 14:55:00,28.17,28.19,28.15,28.16,203243.0,26.8003,26.8193,26.7813,26.7908,203243.0
2022-09-22 15:00:00,28.16,28.27,28.15,28.24,408956.0,26.7908,26.8955,26.7813,26.8669,408956.0
2022-09-22 15:05:00,28.24,28.28,28.22,28.26,296035.0,26.8669,26.905,26.8479,26.8859,296035.0
2022-09-22 15:10:00,28.27,28.35,28.26,28.35,340133.0,26.8955,26.9716,26.8859,26.9716,340133.0
2022-09-22 15:15:00,28.34,28.35,28.29,28.31,294714.0,26.962,26.9716,26.9145,26.9335,294714.0
2022-09-22 15:20:00,28.32,28.33,28.25,28.26,314944.0,26.943,26.9525,26.8764,26.8859,314944.0
2022-09-22 15:25:00,28.26,28.3,28.23,28.3,301791.0,26.8859,26.924,26.8574,26.924,301791.0
2022-09-22 15:30:00,28.3,28.35,28.3,28.34,448301.0,26.924,26.9716,26.924,26.962,448301.0
2022-09-22 15:35:00,28.34,28.38,28.3,28.32,425077.0,26.962,27.0001,26.924,26.943,425077.0
2022-09-22 15:40:00,28.32,28.33,28.28,28.32,377930.0,26.943,26.9525,26.905,26.943,377930.0
2022-09-22 15:45:00,28.31,28.44,28.3,28.4,607473.0,26.9335,27.0572,26.924,27.0191,607473.0
2022-09-22 15:50:00,28.4,28.4,28.18,28.18,977190.0,27.0191,27.0191,26.8098,26.8098,977190.0
2022-09-22 15:55:00,28.19,28.21,28.05,28.06,2575667.0,26.8193,26.8384,26.6861,26.6957,2575667.0
2022-09-23 09:30:00,27.92,27.93,27.74,27.83,1434609.0,26.5625,26.572,26.3912,26.4768,1434609.0
2022-09-23 09:35:00,27.83,27.84,27.65,27.67,724330.0,26.4768,26.4864,26.3056,26.3246,724330.0
2022-09-23 09:40:00,27.67,27.68,27.49,27.62,1572204.0,26.3246,26.3341,26.1534,26.2771,1572204.0
2022-09-23 09:45:00,27.62,27.67,27.53,27.54,744796.0,26.2771,26.3246,26.1914,26.2009,744796.0
2022-09-23 09:50:00,27.54,27.58,27.51,27.52,569714.0,26.2009,26.239,26.1724,26.1819,569714.0
2022-09-23 09:55:00,27.52,27.57,27.48,27.5,497635.0,26.1819,26.2295,26.1439,26.1629,497635.0
2022-09-23 10:00:00,27.49,27.54,27.47,27.5,617615.0,26.1534,26.2009,26.1343,26.1629,617615.0
2022-09-23 10:05:00,27.51,27.55,27.47,27.49,547316.0,26.1724,26.2105,26.1343,26.1534,547316.0
2022-09-23 10:10:00,27.49,27.55,27.48,27.49,462512.0,26.1534,26.2105,26.1439,26.1534,462512.0
2022-09-23 10:15:00,27.49,27.51,27.44,27.46,399404.0,26.1534,26.1724,26.1058,26.1248,399404.0
2022-09-23 10:20:00,27.45,27.47,27.42,27.44,386860.0,26.1153,26.1343,26.0868,26.1058,386860.0
2022-09-23 10:25:00,27.44,27.55,27.42,27.55,510241.0,26.1058,26.2105,26.0868,26.2105,510241.0
2022-09-23 10:30:00,27.54,27.55,27.49,27.49,334231.0,26.2009,26.2105,26.1534,26.1534,334231.0
2022-09-23 10:35:00,27.49,27.54,27.47,27.5,311608.0,26.1534,26.2009,26.1343,26.1629,311608.0
2022-09-23 10:40:00,27.49,27.59,27.48,27.54,376777.0,26.1534,26.2485,26.1439,26.2009,376777.0
2022-09-23 10:45:00,27.54,27.61,27.54,27.57,415355.0,26.2009,26.2675,26.2009,26.2295,415355.0
2022-09-23 10:50:00,27.57,27.59,27.5,27.58,293972.0,26.2295,26.2485,26.1629,26.239,293972.0
2022-09-23 10:55:00,27.58,27.62,27.52,27.53,308786.0,26.239,26.2771,26.1819,26.1914,308786.0
2022-09-23 11:00:00,27.53,27.55,27.49,27.52,287051.0,26.1914,26.2105,26.1534,26.1819,287051.0
2022-09-23 11:05:00,27.52,27.63,27.51,27.61,367749.0,26.1819,26.2866,26.1724,26.2675,367749.0
2022-09-23 11:10:00,27.61,27.63,27.54,27.55,298616.0,26.2675,26.2866,26.2009,26.2105,298616.0
2022-09-23 11:15:00,27.55,27.58,27.51,27.55,292030.0,26.2105,26.239,26.1724,26.2105,292030.0
2022-09-23 11:20:00,27.55,27.59,27.52,27.57,245736.0,26.2105,26.2485,26.1819,26.2295,245736.0
2022-09-23 11:25:00,27.57,27.58,27.49,27.5,254115.0,26.2295,26.239,26.1534,26.1629,254115.0
2022-09-23 11:30:00,27.49,27.55,27.49,27.5,189089.0,26.1534,26.2105,26.1534,26.1629,189089.0
2022-09-23 11:35:00,27.49,27.51,27.46,27.46,338861.0,26.1534,26.1724,26.1248,26.1248,338861.0
2022-09-23 11:40:00,27.47,27.49,27.44,27.44,356872.0,26.1343,26.1534,26.1058,26.1058,356872.0
2022-09-23 11:45:00,27.45,27.45,27.36,27.39,375724.0,26.1153,26.1153,26.0297,26.0582,375724.0
2022-09-23 11:50:00,27.39,27.42,27.36,27.38,284103.0,26.0582,26.0868,26.0297,26.0487,284103.0
2022-09-23 11:55:00,27.37,27.4,27.35,27.38,262783.0,26.0392,26.0678,26.0202,26.0487,262783.0
2022-09-23 12:00:00,27.38,27.4,27.36,27.38,222151.0,26.0487,26.0678,26.0297,26.0487,222151.0
2022-09-23 12:05:00,27.38,27.4,27.31,27.34,361063.0,26.0487,26.0678,25.9821,26.0107,361063.0
2022-09-23 12:10:00,27.34,27.36,27.32,27.34,210965.0,26.0107,26.0297,25.9916,26.0107,210965.0
2022-09-23 12:15:00,27.34,27.34,27.29,27.3,332337.0,26.0107,26.0107,25.9631,25.9726,332337.0
2022-09-23 12:20:00,27.3,27.34,27.28,27.31,340543.0,25.9726,26.0107,25.9536,25.9821,340543.0
2022-09-23 12:25:00,27.31,27.34,27.27,27.28,235703.0,25.9821,26.0107,25.9441,25.9536,235703.0
2022-09-23 12:30:00,27.28,27.33,27.26,27.31,367693.0,25.9536,26.0012,25.9346,25.9821,367693.0
2022-09-23 12:35:00,27.3,27.32,27.27,27.3,198107.0,25.9726,25.9916,25.9441,25.9726,198107.0
2022-09-23 12:40:00,27.3,27.34,27.28,27.3,248035.0,25.9726,26.0107,25.9536,25.9726,248035.0
2022-09-23 12:45:00,27.3,27.36,27.27,27.33,699183.0,25.9726,26.0297,25.9441,26.0012,699183.0
2022-09-23 12:50:00,27.33,27.4,27.32,27.39,357655.0,26.0012,26.0678,25.9916,26.0582,357655.0
2022-09-23 12:55:00,27.39,27.4,27.34,27.39,255286.0,26.0582,26.0678,26.0107,26.0582,255286.0
2022-09-23 13:00:00,27.39,27.45,27.35,27.41,450541.0,26.0582,26.1153,26.0202,26.0773,450541.0
2022-09-23 13:05:00,27.42,27.44,27.35,27.36,289011.0,26.0868,26.1058,26.0202,26.0297,289011.0
2022-09-23 13:10:00,27.36,27.39,27.32,27.34,270041.0,26.0297,26.0582,25.9916,26.0107,270041.0
2022-09-23 13:15:00,27.34,27.43,27.33,27.39,433518.0,26.0107,26.0963,26.0012,26.0582,433518.0
2022-09-23 13:20:00,27.39,27.4,27.34,27.34,247680.0,26.0582,26.0678,26.0107,26.0107,247680.0
2022-09-23 13:25:00,27.34,27.35,27.27,27.28,276332.0,26.0107,26.0202,25.9441,25.9536,276332.0
2022-09-23 13:30:00,27.28,27.32,27.27,27.3,396011.0,25.9536,25.9916,25.9441,25.9726,396011.0
2022-09-23 13:35:00,27.3,27.32,27.28,27.3,221759.0,25.9726,25.9916,25.9536,25.9726,221759.0
2022-09-23 13:40:00,27.3,27.31,27.27,27.3,321289.0,25.9726,25.9821,25.9441,25.9726,321289.0
2022-09-23 13:45:00,27.3,27.38,27.29,27.36,318856.0,25.9726,26.0487,25.9631,26.0297,318856.0
2022-09-23 13:50:00,27.36,27.36,27.3,27.32,194002.0,26.0297,26.0297,25.9726,25.9916,194002.0
2022-09-23 13:55:00,27.33,27.36,27.31,27.33,302961.0,26.0012,26.0297,25.9821,26.0012,302961.0
2022-09-23 14:00:00,27.32,27.35,27.27,27.35,404365.0,25.9916,26.0202,25.9441,26.0202,404365.0
2022-09-23 14:05:00,27.36,27.39,27.28,27.28,229373.0,26.0297,26.0582,25.9536,25.9536,229373.0
2022-09-23 14:10:00,27.29,27.31,27.2,27.21,438726.0,25.9631,25.9821,25.8775,25.887,438726.0
2022-09-23 14:15:00,27.21,27.24,27.19,27.23,223424.0,25.887,25.9155,25.868,25.906,223424.0
2022-09-23 14:20:00,27.23,27.27,27.21,27.25,253974.0,25.906,25.9441,25.887,25.925,253974.0
2022-09-23 14:25:00,27.25,27.31,27.24,27.29,317948.0,25.925,25.9821,25.9155,25.9631,317948.0
2022-09-23 14:30:00,27.29,27.3,27.22,27.27,237094.0,25.9631,25.9726,25.8965,25.9441,237094.0
2022-09-23 14:35:00,27.27,27.28,27.23,27.26,387692.0,25.9441,25.9536,25.906,25.9346,387692.0
2022-09-23 14:40:00,27.27,27.32,27.25,27.31,379635.0,25.9441,25.9916,25.925,25.9821,379635.0
2022-09-23 14:45:00,27.32,27.34,27.28,27.31,465691.0,25.9916,26.0107,25.9536,25.9821,465691.0
2022-09-23 14:50:00,27.3,27.33,27.27,27.27,265022.0,25.9726,26.0012,25.9441,25.9441,265022.0
2022-09-23 14:55:00,27.27,27.28,27.2,27.21,308723.0,25.9441,25.9536,25.8775,25.887,308723.0
2022-09-23 15:00:00,27.21,27.35,27.2,27.33,382007.0,25.887,26.0202,25.8775,26.0012,382007.0
2022-09-23 15:05:00,27.33,27.41,27.29,27.36,300981.0,26.0012,26.0773,25.9631,26.0297,300981.0
2022-09-23 15:10:00,27.36,27.39,27.3,27.35,336608.0,26.0297,26.0582,25.9726,26.0202,336608.0
2022-09-23 15:15:00,27.35,27.44,27.35,27.38,344615.0,26.0202,26.1058,26.0202,26.0487,344615.0
2022-09-23 15:20:00,27.38,27.43,27.35,27.38,409234.0,26.0487,26.0963,26.0202,26.0487,409234.0
2022-09-23 15:25:00,27.38,27.43,27.35,27.41,359771.0,26.0487,26.0963,26.0202,26.0773,359771.0
2022-09-23 15:30:00,27.42,27.5,27.41,27.45,490219.0,26.0868,26.1629,26.0773,26.1153,490219.0
2022-09-23 15:35:00,27.45,27.46,27.39,27.46,443855.0,26.1153,26.1248,26.0582,26.1248,443855.0
2022-09-23 15:40:00,27.46,27.57,27.42,27.55,617077.0,26.1248,26.2295,26.0868,26.2105,617077.0
2022-09-23 15:45:00,27.55,27.57,27.47,27.5,640456.0,26.2105,26.2295,26.1343,26.1629,640456.0
2022-09-23 15:50:00,27.5,27.53,27.41,27.51,1206851.0,26.1629,26.1914,26.0773,26.1724,1206851.0
2022-09-23 15:55:00,27.51,27.53,27.43,27.52,2521942.0,26.1724,26.1914,26.0963,26.1819,2521942.0
2022-09-26 09:30:00,27.56,27.7,27.43,27.56,1276816.0,26.22,26.3532,26.0963,26.22,1276816.0
2022-09-26 09:35:00,27.57,27.62,27.53,27.57,401867.0,26.2295,26.2771,26.1914,26.2295,401867.0
2022-09-26 09:40:00,27.56,27.59,27.49,27.52,468998.0,26.22,26.2485,26.1534,26.1819,468998.0
2022-09-26 09:45:00,27.52,27.59,27.5,27.55,265364.0,26.1819,26.2485,26.1629,26.2105,265364.0
2022-09-26 09:50:00,27.56,27.62,27.53,27.57,382041.0,26.22,26.2771,26.1914,26.2295,382041.0
2022-09-26 09:55:00,27.57,27.66,27.53,27.6,407755.0,26.2295,26.3151,26.1914,26.258,407755.0
2022-09-26 10:00:00,27.61,27.7,27.54,27.57,421269.0,26.2675,26.3532,26.2009,26.2295,421269.0
2022-09-26 10:05:00,27.56,27.61,27.53,27.56,295815.0,26.22,26.2675,26.1914,26.22,295815.0
2022-09-26 10:10:00,27.56,27.6,27.5,27.59,259958.0,26.22,26.258,26.1629,26.2485,259958.0
2022-09-26 10:15:00,27.59,27.69,27.58,27.66,257807.0,26.2485,26.3437,26.239,26.3151,257807.0
2022-09-26 10:20:00,27.66,27.69,27.61,27.64,385285.0,26.3151,26.3437,26.2675,26.2961,385285.0
2022-09-26 10:25:00,27.64,27.64,27.55,27.58,199281.0,26.2961,26.2961,26.2105,26.239,199281.0
2022-09-26 10:30:00,27.58,27.59,27.5,27.51,235083.0,26.239,26.2485,26.1629,26.1724,235083.0
2022-09-26 10:35:00,27.51,27.53,27.47,27.5,521671.0,26.1724,26.1914,26.1343,26.1629,521671.0
2022-09-26 10:40:00,27.5,27.54,27.45,27.52,361339.0,26.1629,26.2009,26.1153,26.1819,361339.0
2022-09-26 10:45:00,27.53,27.54,27.35,27.39,460072.0,26.1914,26.2009,26.0202,26.0582,460072.0
2022-09-26 10:50:00,27.39,27.39,27.31,27.33,577779.0,26.0582,26.0582,25.9821,26.0012,577779.0
2022-09-26 10:55:00,27.34,27.43,27.31,27.41,398855.0,26.0107,26.0963,25.9821,26.0773,398855.0
2022-09-26 11:00:00,27.41,27.45,27.36,27.42,587045.0,26.0773,26.1153,26.0297,26.0868,587045.0
2022-09-26 11:05:00,27.42,27.43,27.27,27.28,299453.0,26.0868,26.0963,25.9441,25.9536,299453.0
2022-09-26 11:10:00,27.28,27.36,27.26,27.36,293490.0,25.9536,26.0297,25.9346,26.0297,293490.0
2022-09-26 11:15:00,27.36,27.37,27.27,27.28,349708.0,26.0297,26.0392,25.9441,25.9536,349708.0
2022-09-26 11:20:00,27.28,27.3,27.25,27.28,793214.0,25.9536,25.9726,25.925,25.9536,793214.0
2022-09-26 11:25:00,27.27,27.28,27.19,27.21,556490.0,25.9441,25.9536,25.868,25.887,556490.0
2022-09-26 11:30:00,27.21,27.26,27.2,27.24,352437.0,25.887,25.9346,25.8775,25.9155,352437.0
2022-09-26 11:35:00,27.24,27.29,27.23,27.24,223536.0,25.9155,25.9631,25.906,25.9155,223536.0
2022-09-26 11:40:00,27.25,27.3,27.19,27.2,261155.0,25.925,25.9726,25.868,25.8775,261155.0
2022-09-26 11:45:00,27.2,27.26,27.16,27.24,374852.0,25.8775,25.9346,25.8394,25.9155,374852.0
2022-09-26 11:50:00,27.24,27.24,27.18,27.23,194640.0,25.9155,25.9155,25.8584,25.906,194640.0
2022-09-26 11:55:00,27.23,27.28,27.21,27.27,242147.0,25.906,25.9536,25.887,25.9441,242147.0
2022-09-26 12:00:00,27.27,27.27,27.2,27.21,218825.0,25.9441,25.9441,25.8775,25.887,218825.0
2022-09-26 12:05:00,27.21,27.22,27.16,27.18,207533.0,25.887,25.8965,25.8394,25.8584,207533.0
2022-09-26 12:10:00,27.18,27.19,27.15,27.19,219271.0,25.8584,25.868,25.8299,25.868,219271.0
2022-09-26 12:15:00,27.18,27.22,27.17,27.18,227788.0,25.8584,25.8965,25.8489,25.8584,227788.0
2022-09-26 12:20:00,27.19,27.19,27.1,27.11,417760.0,25.868,25.868,25.7823,25.7919,417760.0
2022-09-26 12:25:00,27.1,27.11,27.01,27.04,637976.0,25.7823,25.7919,25.6967,25.7253,637976.0
2022-09-26 12:30:00,27.03,27.06,27.0,27.0,379268.0,25.7157,25.7443,25.6872,25.6872,379268.0
2022-09-26 12:35:00,27.0,27.05,27.0,27.02,256258.0,25.6872,25.7348,25.6872,25.7062,256258.0
2022-09-26 12:40:00,27.02,27.06,27.01,27.05,178526.0,25.7062,25.7443,25.6967,25.7348,178526.0
2022-09-26 12:45:00,27.05,27.1,27.04,27.07,432043.0,25.7348,25.7823,25.7253,25.7538,432043.0
2022-09-26 12:50:00,27.07,27.13,27.06,27.12,376118.0,25.7538,25.8109,25.7443,25.8014,376118.0
2022-09-26 12:55:00,27.12,27.2,27.12,27.17,210732.0,25.8014,25.8775,25.8014,25.8489,210732.0
2022-09-26 13:00:00,27.17,27.18,27.1,27.11,328408.0,25.8489,25.8584,25.7823,25.7919,328408.0
2022-09-26 13:05:00,27.11,27.12,27.06,27.09,230010.0,25.7919,25.8014,25.7443,25.7728,230010.0
2022-09-26 13:10:00,27.09,27.1,27.01,27.01,380394.0,25.7728,25.7823,25.6967,25.6967,380394.0
2022-09-26 13:15:00,27.01,27.06,27.01,27.04,204634.0,25.6967,25.7443,25.6967,25.7253,204634.0
2022-09-26 13:20:00,27.03,27.06,27.01,27.02,283813.0,25.7157,25.7443,25.6967,25.7062,283813.0
2022-09-26 13:25:00,27.02,27.04,27.0,27.0,499709.0,25.7062,25.7253,25.6872,25.6872,499709.0
2022-09-26 13:30:00,27.01,27.03,26.94,26.96,1083995.0,25.6967,25.7157,25.6301,25.6491,1083995.0
2022-09-26 13:35:00,26.96,27.01,26.95,26.97,400227.0,25.6491,25.6967,25.6396,25.6587,400227.0
2022-09-26 13:40:00,26.98,26.98,26.9,26.91,364799.0,25.6682,25.6682,25.5921,25.6016,364799.0
2022-09-26 13:45:00,26.91,26.99,26.9,26.97,544236.0,25.6016,25.6777,25.5921,25.6587,544236.0
2022-09-26 13:50:00,26.97,27.01,26.94,26.96,388015.0,25.6587,25.6967,25.6301,25.6491,388015.0
2022-09-26 13:55:00,26.96,26.97,26.86,26.86,283043.0,25.6491,25.6587,25.554,25.554,283043.0
2022-09-26 14:00:00,26.86,27.04,26.86,27.04,370331.0,25.554,25.7253,25.554,25.7253,370331.0
2022-09-26 14:05:00,27.03,27.07,27.01,27.05,323272.0,25.7157,25.7538,25.6967,25.7348,323272.0
2022-09-26 14:10:00,27.05,27.09,27.04,27.07,351076.0,25.7348,25.7728,25.7253,25.7538,351076.0
2022-09-26 14:15:00,27.07,27.07,27.02,27.05,208482.0,25.7538,25.7538,25.7062,25.7348,208482.0
2022-09-26 14:20:00,27.04,27.07,27.02,27.03,206298.0,25.7253,25.7538,25.7062,25.7157,206298.0
2022-09-26 14:25:00,27.03,27.03,26.97,26.98,175256.0,25.7157,25.7157,25.6587,25.6682,175256.0
2022-09-26 14:30:00,26.98,27.04,26.97,27.02,214139.0,25.6682,25.7253,25.6587,25.7062,214139.0
2022-09-26 14:35:00,27.02,27.02,26.93,26.95,526061.0,25.7062,25.7062,25.6206,25.6396,526061.0
2022-09-26 14:40:00,26.96,26.96,26.92,26.94,493922.0,25.6491,25.6491,25.6111,25.6301,493922.0
2022-09-26 14:45:00,26.94,27.14,26.93,27.13,549025.0,25.6301,25.8204,25.6206,25.8109,549025.0
2022-09-26 14:50:00,27.13,27.16,27.07,27.14,390504.0,25.8109,25.8394,25.7538,25.8204,390504.0
2022-09-26 14:55:00,27.14,27.17,27.11,27.12,391514.0,25.8204,25.8489,25.7919,25.8014,391514.0
2022-09-26 15:00:00,27.12,27.23,27.11,27.21,403031.0,25.8014,25.906,25.7919,25.887,403031.0
2022-09-26 15:05:00,27.21,27.24,27.16,27.24,334296.0,25.887,25.9155,25.8394,25.9155,334296.0
2022-09-26 15:10:00,27.24,27.24,27.12,27.13,677453.0,25.9155,25.9155,25.8014,25.8109,677453.0
2022-09-26 15:15:00,27.13,27.18,27.07,27.14,615068.0,25.8109,25.8584,25.7538,25.8204,615068.0
2022-09-26 15:20:00,27.14,27.17,27.1,27.13,438134.0,25.8204,25.8489,25.7823,25.8109,438134.0
2022-09-26 15:25:00,27.13,27.17,27.11,27.16,306051.0,25.8109,25.8489,25.7919,25.8394,306051.0
2022-09-26 15:30:00,27.16,27.17,27.1,27.14,414538.0,25.8394,25.8489,25.7823,25.8204,414538.0
2022-09-26 15:35:00,27.13,27.19,27.08,27.1,481236.0,25.8109,25.868,25.7633,25.7823,481236.0
2022-09-26 15:40:00,27.1,27.16,27.07,27.13,439557.0,25.7823,25.8394,25.7538,25.8109,439557.0
2022-09-26 15:45:00,27.13,27.19,27.11,27.18,881742.0,25.8109,25.868,25.7919,25.8584,881742.0
2022-09-26 15:50:00,27.18,27.21,27.06,27.14,1507806.0,25.8584,25.887,25.7443,25.8204,1507806.0
2022-09-26 15:55:00,27.14,27.15,26.92,26.95,3505183.0,25.8204,25.8299,25.6111,25.6396,3505183.0
2022-09-27 09:30:00,27.4,27.4,27.21,27.34,1547145.0,26.0678,26.0678,25.887,26.0107,1547145.0
2022-09-27 09:35:00,27.34,27.6,27.3,27.55,1050318.0,26.0107,26.258,25.9726,26.2105,1050318.0
2022-09-27 09:40:00,27.55,27.59,27.43,27.49,490428.0,26.2105,26.2485,26.0963,26.1534,490428.0
2022-09-27 09:45:00,27.49,27.51,27.35,27.37,396076.0,26.1534,26.1724,26.0202,26.0392,396076.0
2022-09-27 09:50:00,27.36,27.37,27.25,27.3,701905.0,26.0297,26.0392,25.925,25.9726,701905.0
2022-09-27 09:55:00,27.3,27.31,27.17,27.19,312486.0,25.9726,25.9821,25.8489,25.868,312486.0
2022-09-27 10:00:00,27.19,27.21,26.97,27.03,708004.0,25.868,25.887,25.6587,25.7157,708004.0
2022-09-27 10:05:00,27.03,27.06,26.94,26.98,472738.0,25.7157,25.7443,25.6301,25.6682,472738.0
2022-09-27 10:10:00,26.98,27.01,26.95,26.97,396959.0,25.6682,25.6967,25.6396,25.6587,396959.0
2022-09-27 10:15:00,26.98,27.02,26.92,26.96,402030.0,25.6682,25.7062,25.6111,25.6491,402030.0
2022-09-27 10:20:00,26.96,27.06,26.93,27.02,416897.0,25.6491,25.7443,25.6206,25.7062,416897.0
2022-09-27 10:25:00,27.02,27.05,26.89,26.89,402500.0,25.7062,25.7348,25.5825,25.5825,402500.0
2022-09-27 10:30:00,26.9,26.96,26.89,26.93,848390.0,25.5921,25.6491,25.5825,25.6206,848390.0
2022-09-27 10:35:00,26.92,26.96,26.84,26.86,817091.0,25.6111,25.6491,25.535,25.554,817091.0
2022-09-27 10:40:00,26.85,26.93,26.81,26.91,828508.0,25.5445,25.6206,25.5064,25.6016,828508.0
2022-09-27 10:45:00,26.92,26.94,26.89,26.91,687685.0,25.6111,25.6301,25.5825,25.6016,687685.0
2022-09-27 10:50:00,26.91,27.03,26.86,26.96,802479.0,25.6016,25.7157,25.554,25.6491,802479.0
2022-09-27 10:55:00,26.96,27.04,26.93,27.04,442592.0,25.6491,25.7253,25.6206,25.7253,442592.0
2022-09-27 11:00:00,27.04,27.07,26.98,27.0,477457.0,25.7253,25.7538,25.6682,25.6872,477457.0
2022-09-27 11:05:00,27.0,27.11,26.97,27.1,527416.0,25.6872,25.7919,25.6587,25.7823,527416.0
2022-09-27 11:10:00,27.11,27.13,27.0,27.02,429373.0,25.7919,25.8109,25.6872,25.7062,429373.0
2022-09-27 11:15:00,27.01,27.03,26.98,27.01,347625.0,25.6967,25.7157,25.6682,25.6967,347625.0
2022-09-27 11:20:00,27.01,27.03,26.94,26.95,274308.0,25.6967,25.7157,25.6301,25.6396,274308.0
2022-09-27 11:25:00,26.95,26.97,26.86,26.91,458243.0,25.6396,25.6587,25.554,25.6016,458243.0
2022-09-27 11:30:00,26.91,26.95,26.89,26.94,392921.0,25.6016,25.6396,25.5825,25.6301,392921.0
2022-09-27 11:35:00,26.94,26.96,26.88,26.93,294238.0,25.6301,25.6491,25.573,25.6206,294238.0
2022-09-27 11:40:00,26.94,26.94,26.88,26.89,273338.0,25.6301,25.6301,25.573,25.5825,273338.0
2022-09-27 11:45:00,26.89,26.92,26.86,26.88,177580.0,25.5825,25.6111,25.554,25.573,177580.0
2022-09-27 11:50:00,26.88,26.92,26.84,26.86,345779.0,25.573,25.6111,25.535,25.554,345779.0
2022-09-27 11:55:00,26.86,26.91,26.84,26.86,238278.0,25.554,25.6016,25.535,25.554,238278.0
2022-09-27 12:00:00,26.85,26.88,26.81,26.87,337525.0,25.5445,25.573,25.5064,25.5635,337525.0
2022-09-27 12:05:00,26.87,26.88,26.8,26.81,312795.0,25.5635,25.573,25.4969,25.5064,312795.0
2022-09-27 12:10:00,26.82,26.82,26.7,26.74,666251.0,25.516,25.516,25.4018,25.4398,666251.0
2022-09-27 12:15:00,26.75,26.75,26.62,26.63,498784.0,25.4494,25.4494,25.3257,25.3352,498784.0
2022-09-27 12:20:00,26.63,26.68,26.62,26.67,558623.0,25.3352,25.3828,25.3257,25.3732,558623.0
2022-09-27 12:25:00,26.67,26.73,26.66,26.7,385684.0,25.3732,25.4303,25.3637,25.4018,385684.0
2022-09-27 12:30:00,26.7,26.73,26.68,26.72,221577.0,25.4018,25.4303,25.3828,25.4208,221577.0
2022-09-27 12:35:00,26.72,26.74,26.65,26.68,311071.0,25.4208,25.4398,25.3542,25.3828,311071.0
2022-09-27 12:40:00,26.68,26.71,26.65,26.68,289561.0,25.3828,25.4113,25.3542,25.3828,289561.0
2022-09-27 12:45:00,26.68,26.71,26.64,26.7,230789.0,25.3828,25.4113,25.3447,25.4018,230789.0
2022-09-27 12:50:00,26.69,26.75,26.63,26.75,256506.0,25.3923,25.4494,25.3352,25.4494,256506.0
2022-09-27 12:55:00,26.75,26.76,26.72,26.74,228607.0,25.4494,25.4589,25.4208,25.4398,228607.0
2022-09-27 13:00:00,26.73,26.74,26.63,26.65,383231.0,25.4303,25.4398,25.3352,25.3542,383231.0
2022-09-27 13:05:00,26.66,26.75,26.65,26.7,355001.0,25.3637,25.4494,25.3542,25.4018,355001.0
2022-09-27 13:10:00,26.7,26.74,26.67,26.73,169575.0,25.4018,25.4398,25.3732,25.4303,169575.0
2022-09-27 13:15:00,26.74,26.77,26.72,26.76,247675.0,25.4398,25.4684,25.4208,25.4589,247675.0
2022-09-27 13:20:00,26.75,26.78,26.73,26.74,162362.0,25.4494,25.4779,25.4303,25.4398,162362.0
2022-09-27 13:25:00,26.73,26.8,26.7,26.78,251966.0,25.4303,25.4969,25.4018,25.4779,251966.0
2022-09-27 13:30:00,26.77,26.84,26.75,26.82,386063.0,25.4684,25.535,25.4494,25.516,386063.0
2022-09-27 13:35:00,26.82,26.83,26.75,26.76,252982.0,25.516,25.5255,25.4494,25.4589,252982.0
2022-09-27 13:40:00,26.77,26.78,26.72,26.76,241446.0,25.4684,25.4779,25.4208,25.4589,241446.0
2022-09-27 13:45:00,26.77,26.81,26.76,26.79,292529.0,25.4684,25.5064,25.4589,25.4874,292529.0
2022-09-27 13:50:00,26.78,26.81,26.73,26.75,148714.0,25.4779,25.5064,25.4303,25.4494,148714.0
2022-09-27 13:55:00,26.74,26.79,26.69,26.78,216703.0,25.4398,25.4874,25.3923,25.4779,216703.0
2022-09-27 14:00:00,26.78,26.86,26.76,26.84,196345.0,25.4779,25.554,25.4589,25.535,196345.0
2022-09-27 14:05:00,26.83,26.84,26.8,26.83,160283.0,25.5255,25.535,25.4969,25.5255,160283.0
2022-09-27 14:10:00,26.83,26.83,26.73,26.73,501917.0,25.5255,25.5255,25.4303,25.4303,501917.0
2022-09-27 14:15:00,26.73,26.75,26.7,26.71,157635.0,25.4303,25.4494,25.4018,25.4113,157635.0
2022-09-27 14:20:00,26.71,26.75,26.69,26.75,183538.0,25.4113,25.4494,25.3923,25.4494,183538.0
2022-09-27 14:25:00,26.75,26.76,26.71,26.75,231331.0,25.4494,25.4589,25.4113,25.4494,231331.0
2022-09-27 14:30:00,26.75,26.76,26.7,26.74,219905.0,25.4494,25.4589,25.4018,25.4398,219905.0
2022-09-27 14:35:00,26.75,26.85,26.72,26.84,459539.0,25.4494,25.5445,25.4208,25.535,459539.0
2022-09-27 14:40:00,26.84,26.92,26.84,26.86,455896.0,25.535,25.6111,25.535,25.554,455896.0
2022-09-27 14:45:00,26.86,26.9,26.81,26.89,625138.0,25.554,25.5921,25.5064,25.5825,625138.0
2022-09-27 14:50:00,26.89,26.92,26.86,26.88,296728.0,25.5825,25.6111,25.554,25.573,296728.0
2022-09-27 14:55:00,26.88,26.9,26.84,26.88,211489.0,25.573,25.5921,25.535,25.573,211489.0
2022-09-27 15:00:00,26.89,26.89,26.78,26.84,319757.0,25.5825,25.5825,25.4779,25.535,319757.0
2022-09-27 15:05:00,26.84,26.91,26.82,26.89,350933.0,25.535,25.6016,25.516,25.5825,350933.0
2022-09-27 15:10:00,26.89,26.93,26.86,26.91,215926.0,25.5825,25.6206,25.554,25.6016,215926.0
2022-09-27 15:15:00,26.9,26.93,26.85,26.93,212636.0,25.5921,25.6206,25.5445,25.6206,212636.0
2022-09-27 15:20:00,26.93,26.93,26.87,26.89,580969.0,25.6206,25.6206,25.5635,25.5825,580969.0
2022-09-27 15:25:00,26.89,26.91,26.81,26.83,365916.0,25.5825,25.6016,25.5064,25.5255,365916.0
2022-09-27 15:30:00,26.83,26.84,26.73,26.73,592537.0,25.5255,25.535,25.4303,25.4303,592537.0
2022-09-27 15:35:00,26.74,26.78,26.73,26.77,502644.0,25.4398,25.4779,25.4303,25.4684,502644.0
2022-09-27 15:40:00,26.77,26.85,26.76,26.84,537151.0,25.4684,25.5445,25.4589,25.535,537151.0
2022-09-27 15:45:00,26.84,26.85,26.79,26.82,834605.0,25.535,25.5445,25.4874,25.516,834605.0
2022-09-27 15:50:00,26.81,26.9,26.79,26.89,1019772.0,25.5064,25.5921,25.4874,25.5825,1019772.0
2022-09-27 15:55:00,26.89,26.93,26.85,26.88,1652624.0,25.5825,25.6206,25.5445,25.573,1652624.0
2022-09-28 09:30:00,26.87,26.87,26.6,26.71,1099435.0,25.5635,25.5635,25.3066,25.4113,1099435.0
2022-09-28 09:35:00,26.71,26.85,26.7,26.83,435049.0,25.4113,25.5445,25.4018,25.5255,435049.0
2022-09-28 09:40:00,26.84,26.92,26.78,26.91,726014.0,25.535,25.6111,25.4779,25.6016,726014.0
2022-09-28 09:45:00,26.91,26.93,26.81,26.86,503000.0,25.6016,25.6206,25.5064,25.554,503000.0
2022-09-28 09:50:00,26.86,26.94,26.84,26.89,310032.0,25.554,25.6301,25.535,25.5825,310032.0
2022-09-28 09:55:00,26.89,26.98,26.88,26.89,299096.0,25.5825,25.6682,25.573,25.5825,299096.0
2022-09-28 10:00:00,26.89,27.0,26.79,26.8,725960.0,25.5825,25.6872,25.4874,25.4969,725960.0
2022-09-28 10:05:00,26.79,26.84,26.73,26.73,377251.0,25.4874,25.535,25.4303,25.4303,377251.0
2022-09-28 10:10:00,26.74,26.84,26.73,26.84,399436.0,25.4398,25.535,25.4303,25.535,399436.0
2022-09-28 10:15:00,26.84,26.91,26.78,26.88,381430.0,25.535,25.6016,25.4779,25.573,381430.0
2022-09-28 10:20:00,26.87,27.01,26.87,27.0,481146.0,25.5635,25.6967,25.5635,25.6872,481146.0
2022-09-28 10:25:00,27.0,27.04,26.97,27.03,489741.0,25.6872,25.7253,25.6587,25.7157,489741.0
2022-09-28 10:30:00,27.04,27.05,26.98,27.01,461991.0,25.7253,25.7348,25.6682,25.6967,461991.0
2022-09-28 10:35:00,27.01,27.05,26.95,27.0,450163.0,25.6967,25.7348,25.6396,25.6872,450163.0
2022-09-28 10:40:00,27.0,27.03,26.95,26.99,343395.0,25.6872,25.7157,25.6396,25.6777,343395.0
2022-09-28 10:45:00,26.98,27.07,26.98,27.04,278460.0,25.6682,25.7538,25.6682,25.7253,278460.0
2022-09-28 10:50:00,27.04,27.05,26.99,27.02,303045.0,25.7253,25.7348,25.6777,25.7062,303045.0
2022-09-28 10:55:00,27.01,27.02,26.92,26.94,349409.0,25.6967,25.7062,25.6111,25.6301,349409.0
2022-09-28 11:00:00,26.93,27.01,26.9,26.97,293114.0,25.6206,25.6967,25.5921,25.6587,293114.0
2022-09-28 11:05:00,26.98,26.98,26.92,26.95,269731.0,25.6682,25.6682,25.6111,25.6396,269731.0
2022-09-28 11:10:00,26.95,27.02,26.93,26.99,240739.0,25.6396,25.7062,25.6206,25.6777,240739.0
2022-09-28 11:15:00,26.99,27.03,26.97,27.03,272770.0,25.6777,25.7157,25.6587,25.7157,272770.0
2022-09-28 11:20:00,27.03,27.11,27.02,27.07,384994.0,25.7157,25.7919,25.7062,25.7538,384994.0
2022-09-28 11:25:00,27.07,27.11,27.01,27.02,219869.0,25.7538,25.7919,25.6967,25.7062,219869.0
2022-09-28 11:30:00,27.02,27.05,27.0,27.05,268433.0,25.7062,25.7348,25.6872,25.7348,268433.0
2022-09-28 11:35:00,27.05,27.07,27.0,27.02,309073.0,25.7348,25.7538,25.6872,25.7062,309073.0
2022-09-28 11:40:00,27.02,27.05,26.98,27.05,263793.0,25.7062,25.7348,25.6682,25.7348,263793.0
2022-09-28 11:45:00,27.05,27.11,27.02,27.07,244397.0,25.7348,25.7919,25.7062,25.7538,244397.0
2022-09-28 11:50:00,27.07,27.12,27.05,27.12,308164.0,25.7538,25.8014,25.7348,25.8014,308164.0
2022-09-28 11:55:00,27.12,27.17,27.11,27.16,273307.0,25.8014,25.8489,25.7919,25.8394,273307.0
2022-09-28 12:00:00,27.16,27.18,27.13,27.16,197287.0,25.8394,25.8584,25.8109,25.8394,197287.0
2022-09-28 12:05:00,27.16,27.17,27.13,27.16,174697.0,25.8394,25.8489,25.8109,25.8394,174697.0
2022-09-28 12:10:00,27.16,27.25,27.15,27.24,308792.0,25.8394,25.925,25.8299,25.9155,308792.0
2022-09-28 12:15:00,27.24,27.28,27.21,27.27,463658.0,25.9155,25.9536,25.887,25.9441,463658.0
2022-09-28 12:20:00,27.27,27.28,27.17,27.18,430296.0,25.9441,25.9536,25.8489,25.8584,430296.0
2022-09-28 12:25:00,27.18,27.18,27.11,27.11,232627.0,25.8584,25.8584,25.7919,25.7919,232627.0
2022-09-28 12:30:00,27.12,27.13,27.06,27.08,479518.0,25.8014,25.8109,25.7443,25.7633,479518.0
2022-09-28 12:35:00,27.08,27.09,26.98,26.98,317289.0,25.7633,25.7728,25.6682,25.6682,317289.0
2022-09-28 12:40:00,26.99,27.03,26.97,27.03,288627.0,25.6777,25.7157,25.6587,25.7157,288627.0
2022-09-28 12:45:00,27.03,27.06,27.01,27.04,268055.0,25.7157,25.7443,25.6967,25.7253,268055.0
2022-09-28 12:50:00,27.03,27.04,26.96,26.96,271475.0,25.7157,25.7253,25.6491,25.6491,271475.0
2022-09-28 12:55:00,26.96,26.99,26.94,26.99,185273.0,25.6491,25.6777,25.6301,25.6777,185273.0
2022-09-28 13:00:00,26.99,27.01,26.94,27.01,319029.0,25.6777,25.6967,25.6301,25.6967,319029.0
2022-09-28 13:05:00,27.01,27.08,27.0,27.07,287789.0,25.6967,25.7633,25.6872,25.7538,287789.0
2022-09-28 13:10:00,27.07,27.08,27.02,27.04,185585.0,25.7538,25.7633,25.7062,25.7253,185585.0
2022-09-28 13:15:00,27.04,27.08,27.03,27.07,175673.0,25.7253,25.7633,25.7157,25.7538,175673.0
2022-09-28 13:20:00,27.07,27.07,26.97,26.98,726705.0,25.7538,25.7538,25.6587,25.6682,726705.0
2022-09-28 13:25:00,26.99,26.99,26.91,26.94,305249.0,25.6777,25.6777,25.6016,25.6301,305249.0
2022-09-28 13:30:00,26.93,26.96,26.88,26.96,420859.0,25.6206,25.6491,25.573,25.6491,420859.0
2022-09-28 13:35:00,26.96,26.98,26.94,26.98,168800.0,25.6491,25.6682,25.6301,25.6682,168800.0
2022-09-28 13:40:00,26.98,26.99,26.95,26.96,214668.0,25.6682,25.6777,25.6396,25.6491,214668.0
2022-09-28 13:45:00,26.96,26.97,26.86,26.89,335257.0,25.6491,25.6587,25.554,25.5825,335257.0
2022-09-28 13:50:00,26.89,26.89,26.85,26.87,188607.0,25.5825,25.5825,25.5445,25.5635,188607.0
2022-09-28 13:55:00,26.87,26.9,26.86,26.89,267406.0,25.5635,25.5921,25.554,25.5825,267406.0
2022-09-28 14:00:00,26.89,26.92,26.88,26.91,246910.0,25.5825,25.6111,25.573,25.6016,246910.0
2022-09-28 14:05:00,26.92,26.97,26.91,26.92,301934.0,25.6111,25.6587,25.6016,25.6111,301934.0
2022-09-28 14:10:00,26.92,26.95,26.91,26.93,213873.0,25.6111,25.6396,25.6016,25.6206,213873.0
2022-09-28 14:15:00,26.93,26.94,26.9,26.93,269076.0,25.6206,25.6301,25.5921,25.6206,269076.0
2022-09-28 14:20:00,26.93,26.94,26.89,26.89,305137.0,25.6206,25.6301,25.5825,25.5825,305137.0
2022-09-28 14:25:00,26.89,26.95,26.88,26.95,209612.0,25.5825,25.6396,25.573,25.6396,209612.0
2022-09-28 14:30:00,26.95,26.99,26.94,26.98,233354.0,25.6396,25.6777,25.6301,25.6682,233354.0
2022-09-28 14:35:00,26.98,27.0,26.96,26.96,254756.0,25.6682,25.6872,25.6491,25.6491,254756.0
2022-09-28 14:40:00,26.96,26.97,26.9,26.92,188889.0,25.6491,25.6587,25.5921,25.6111,188889.0
2022-09-28 14:45:00,26.93,26.96,26.9,26.96,178973.0,25.6206,25.6491,25.5921,25.6491,178973.0
2022-09-28 14:50:00,26.96,26.98,26.95,26.96,236658.0,25.6491,25.6682,25.6396,25.6491,236658.0
2022-09-28 14:55:00,26.96,26.99,26.96,26.98,229587.0,25.6491,25.6777,25.6491,25.6682,229587.0
2022-09-28 15:00:00,26.97,27.04,26.96,27.03,381029.0,25.6587,25.7253,25.6491,25.7157,381029.0
2022-09-28 15:05:00,27.03,27.11,27.01,27.09,533662.0,25.7157,25.7919,25.6967,25.7728,533662.0
2022-09-28 15:10:00,27.09,27.1,27.03,27.04,533756.0,25.7728,25.7823,25.7157,25.7253,533756.0
2022-09-28 15:15:00,27.04,27.07,27.0,27.01,566143.0,25.7253,25.7538,25.6872,25.6967,566143.0
2022-09-28 15:20:00,27.01,27.07,27.0,27.05,295472.0,25.6967,25.7538,25.6872,25.7348,295472.0
2022-09-28 15:25:00,27.05,27.1,27.05,27.08,206157.0,25.7348,25.7823,25.7348,25.7633,206157.0
2022-09-28 15:30:00,27.08,27.15,27.07,27.14,391804.0,25.7633,25.8299,25.7538,25.8204,391804.0
2022-09-28 15:35:00,27.14,27.15,27.11,27.12,445178.0,25.8204,25.8299,25.7919,25.8014,445178.0
2022-09-28 15:40:00,27.12,27.17,27.11,27.14,449072.0,25.8014,25.8489,25.7919,25.8204,449072.0
2022-09-28 15:45:00,27.15,27.22,27.14,27.21,542972.0,25.8299,25.8965,25.8204,25.887,542972.0
2022-09-28 15:50:00,27.2,27.23,27.15,27.19,1110746.0,25.8775,25.906,25.8299,25.868,1110746.0
2022-09-28 15:55:00,27.19,27.21,27.1,27.12,1801622.0,25.868,25.887,25.7823,25.8014,1801622.0
2022-09-29 09:30:00,26.78,26.81,26.56,26.57,1498385.0,25.4779,25.5064,25.2686,25.2781,1498385.0
2022-09-29 09:35:00,26.57,26.63,26.53,26.54,531346.0,25.2781,25.3352,25.2401,25.2496,531346.0
2022-09-29 09:40:00,26.53,26.54,26.4,26.42,667975.0,25.2401,25.2496,25.1164,25.1354,667975.0
2022-09-29 09:45:00,26.42,26.43,26.33,26.36,665199.0,25.1354,25.1449,25.0498,25.0783,665199.0
2022-09-29 09:50:00,26.36,26.47,26.35,26.41,424620.0,25.0783,25.183,25.0688,25.1259,424620.0
2022-09-29 09:55:00,26.4,26.46,26.37,26.42,437522.0,25.1164,25.1735,25.0878,25.1354,437522.0
2022-09-29 10:00:00,26.43,26.44,26.29,26.32,499499.0,25.1449,25.1544,25.0117,25.0403,499499.0
2022-09-29 10:05:00,26.33,26.36,26.29,26.32,352317.0,25.0498,25.0783,25.0117,25.0403,352317.0
2022-09-29 10:10:00,26.31,26.34,26.28,26.3,215362.0,25.0308,25.0593,25.0022,25.0212,215362.0
2022-09-29 10:15:00,26.29,26.33,26.26,26.28,431399.0,25.0117,25.0498,24.9832,25.0022,431399.0
2022-09-29 10:20:00,26.28,26.35,26.23,26.25,647810.0,25.0022,25.0688,24.9546,24.9737,647810.0
2022-09-29 10:25:00,26.25,26.32,26.24,26.31,318969.0,24.9737,25.0403,24.9642,25.0308,318969.0
2022-09-29 10:30:00,26.3,26.32,26.25,26.27,448994.0,25.0212,25.0403,24.9737,24.9927,448994.0
2022-09-29 10:35:00,26.26,26.35,26.23,26.32,317336.0,24.9832,25.0688,24.9546,25.0403,317336.0
2022-09-29 10:40:00,26.31,26.37,26.3,26.33,310832.0,25.0308,25.0878,25.0212,25.0498,310832.0
2022-09-29 10:45:00,26.33,26.37,26.3,26.32,337586.0,25.0498,25.0878,25.0212,25.0403,337586.0
2022-09-29 10:50:00,26.33,26.39,26.31,26.35,257040.0,25.0498,25.1069,25.0308,25.0688,257040.0
2022-09-29 10:55:00,26.35,26.44,26.34,26.36,394738.0,25.0688,25.1544,25.0593,25.0783,394738.0
2022-09-29 11:00:00,26.36,26.41,26.35,26.36,348562.0,25.0783,25.1259,25.0688,25.0783,348562.0
2022-09-29 11:05:00,26.36,26.47,26.33,26.45,494048.0,25.0783,25.183,25.0498,25.1639,494048.0
2022-09-29 11:10:00,26.44,26.45,26.33,26.35,433475.0,25.1544,25.1639,25.0498,25.0688,433475.0
2022-09-29 11:15:00,26.35,26.39,26.33,26.36,244781.0,25.0688,25.1069,25.0498,25.0783,244781.0
2022-09-29 11:20:00,26.36,26.36,26.31,26.32,239234.0,25.0783,25.0783,25.0308,25.0403,239234.0
2022-09-29 11:25:00,26.32,26.4,26.31,26.38,377810.0,25.0403,25.1164,25.0308,25.0973,377810.0
2022-09-29 11:30:00,26.39,26.41,26.33,26.36,327268.0,25.1069,25.1259,25.0498,25.0783,327268.0
2022-09-29 11:35:00,26.36,26.4,26.33,26.36,234524.0,25.0783,25.1164,25.0498,25.0783,234524.0
2022-09-29 11:40:00,26.37,26.4,26.33,26.39,360124.0,25.0878,25.1164,25.0498,25.1069,360124.0
2022-09-29 11:45:00,26.39,26.42,26.36,26.41,268255.0,25.1069,25.1354,25.0783,25.1259,268255.0
2022-09-29 11:50:00,26.41,26.5,26.4,26.48,335630.0,25.1259,25.2115,25.1164,25.1925,335630.0
2022-09-29 11:55:00,26.48,26.49,26.44,26.45,284919.0,25.1925,25.202,25.1544,25.1639,284919.0
2022-09-29 12:00:00,26.45,26.47,26.42,26.46,129455.0,25.1639,25.183,25.1354,25.1735,129455.0
2022-09-29 12:05:00,26.46,26.48,26.42,26.44,179768.0,25.1735,25.1925,25.1354,25.1544,179768.0
2022-09-29 12:10:00,26.44,26.46,26.4,26.42,224661.0,25.1544,25.1735,25.1164,25.1354,224661.0
2022-09-29 12:15:00,26.41,26.43,26.33,26.34,190318.0,25.1259,25.1449,25.0498,25.0593,190318.0
2022-09-29 12:20:00,26.34,26.34,26.3,26.32,234766.0,25.0593,25.0593,25.0212,25.0403,234766.0
2022-09-29 12:25:00,26.33,26.36,26.31,26.35,269159.0,25.0498,25.0783,25.0308,25.0688,269159.0
2022-09-29 12:30:00,26.34,26.39,26.33,26.38,192383.0,25.0593,25.1069,25.0498,25.0973,192383.0
2022-09-29 12:35:00,26.38,26.42,26.35,26.41,222489.0,25.0973,25.1354,25.0688,25.1259,222489.0
2022-09-29 12:40:00,26.41,26.42,26.36,26.42,178719.0,25.1259,25.1354,25.0783,25.1354,178719.0
2022-09-29 12:45:00,26.42,26.42,26.38,26.39,139537.0,25.1354,25.1354,25.0973,25.1069,139537.0
2022-09-29 12:50:00,26.39,26.43,26.37,26.43,194478.0,25.1069,25.1449,25.0878,25.1449,194478.0
2022-09-29 12:55:00,26.43,26.43,26.35,26.38,398224.0,25.1449,25.1449,25.0688,25.0973,398224.0
2022-09-29 13:00:00,26.38,26.38,26.35,26.37,235278.0,25.0973,25.0973,25.0688,25.0878,235278.0
2022-09-29 13:05:00,26.37,26.38,26.33,26.34,156308.0,25.0878,25.0973,25.0498,25.0593,156308.0
2022-09-29 13:10:00,26.34,26.4,26.34,26.39,138843.0,25.0593,25.1164,25.0593,25.1069,138843.0
2022-09-29 13:15:00,26.4,26.42,26.38,26.38,187549.0,25.1164,25.1354,25.0973,25.0973,187549.0
2022-09-29 13:20:00,26.38,26.39,26.31,26.33,277244.0,25.0973,25.1069,25.0308,25.0498,277244.0
2022-09-29 13:25:00,26.33,26.38,26.32,26.36,265487.0,25.0498,25.0973,25.0403,25.0783,265487.0
2022-09-29 13:30:00,26.36,26.43,26.33,26.43,298334.0,25.0783,25.1449,25.0498,25.1449,298334.0
2022-09-29 13:35:00,26.43,26.45,26.4,26.43,383337.0,25.1449,25.1639,25.1164,25.1449,383337.0
2022-09-29 13:40:00,26.44,26.44,26.36,26.37,266484.0,25.1544,25.1544,25.0783,25.0878,266484.0
2022-09-29 13:45:00,26.36,26.38,26.35,26.36,231278.0,25.0783,25.0973,25.0688,25.0783,231278.0
2022-09-29 13:50:00,26.36,26.36,26.28,26.29,382827.0,25.0783,25.0783,25.0022,25.0117,382827.0
2022-09-29 13:55:00,26.29,26.3,26.24,26.24,296317.0,25.0117,25.0212,24.9642,24.9642,296317.0
2022-09-29 14:00:00,26.25,26.26,26.22,26.23,544042.0,24.9737,24.9832,24.9451,24.9546,544042.0
2022-09-29 14:05:00,26.23,26.29,26.23,26.29,276708.0,24.9546,25.0117,24.9546,25.0117,276708.0
2022-09-29 14:10:00,26.29,26.3,26.25,26.26,181098.0,25.0117,25.0212,24.9737,24.9832,181098.0
2022-09-29 14:15:00,26.26,26.26,26.19,26.19,437443.0,24.9832,24.9832,24.9166,24.9166,437443.0
2022-09-29 14:20:00,26.19,26.25,26.18,26.21,540299.0,24.9166,24.9737,24.9071,24.9356,540299.0
2022-09-29 14:25:00,26.22,26.31,26.2,26.28,439299.0,24.9451,25.0308,24.9261,25.0022,439299.0
2022-09-29 14:30:00,26.28,26.33,26.26,26.27,247088.0,25.0022,25.0498,24.9832,24.9927,247088.0
2022-09-29 14:35:00,26.27,26.35,26.26,26.31,678655.0,24.9927,25.0688,24.9832,25.0308,678655.0
2022-09-29 14:40:00,26.31,26.33,26.26,26.27,301922.0,25.0308,25.0498,24.9832,24.9927,301922.0
2022-09-29 14:45:00,26.27,26.29,26.26,26.27,256181.0,24.9927,25.0117,24.9832,24.9927,256181.0
2022-09-29 14:50:00,26.27,26.28,26.21,26.26,482550.0,24.9927,25.0022,24.9356,24.9832,482550.0
2022-09-29 14:55:00,26.26,26.27,26.23,26.24,401933.0,24.9832,24.9927,24.9546,24.9642,401933.0
2022-09-29 15:00:00,26.24,26.27,26.23,26.25,481720.0,24.9642,24.9927,24.9546,24.9737,481720.0
2022-09-29 15:05:00,26.24,26.27,26.22,26.24,415271.0,24.9642,24.9927,24.9451,24.9642,415271.0
2022-09-29 15:10:00,26.23,26.33,26.22,26.33,705936.0,24.9546,25.0498,24.9451,25.0498,705936.0
2022-09-29 15:15:00,26.32,26.36,26.29,26.34,746588.0,25.0403,25.0783,25.0117,25.0593,746588.0
2022-09-29 15:20:00,26.34,26.36,26.3,26.32,560901.0,25.0593,25.0783,25.0212,25.0403,560901.0
2022-09-29 15:25:00,26.31,26.32,26.27,26.3,354650.0,25.0308,25.0403,24.9927,25.0212,354650.0
2022-09-29 15:30:00,26.3,26.39,26.29,26.39,878451.0,25.0212,25.1069,25.0117,25.1069,878451.0
2022-09-29 15:35:00,26.38,26.46,26.35,26.37,1035745.0,25.0973,25.1735,25.0688,25.0878,1035745.0
2022-09-29 15:40:00,26.37,26.41,26.33,26.39,425043.0,25.0878,25.1259,25.0498,25.1069,425043.0
2022-09-29 15:45:00,26.38,26.44,26.35,26.4,798949.0,25.0973,25.1544,25.0688,25.1164,798949.0
2022-09-29 15:50:00,26.4,26.45,26.35,26.38,983950.0,25.1164,25.1639,25.0688,25.0973,983950.0
2022-09-29 15:55:00,26.37,26.42,26.34,26.38,1792065.0,25.0878,25.1354,25.0593,25.0973,1792065.0
2022-09-30 09:30:00,26.32,26.51,26.2,26.45,988753.0,25.0403,25.221,24.9261,25.1639,988753.0
2022-09-30 09:35:00,26.45,26.5,26.31,26.34,695455.0,25.1639,25.2115,25.0308,25.0593,695455.0
2022-09-30 09:40:00,26.34,26.44,26.26,26.32,539573.0,25.0593,25.1544,24.9832,25.0403,539573.0
2022-09-30 09:45:00,26.31,26.35,26.21,26.26,466834.0,25.0308,25.0688,24.9356,24.9832,466834.0
2022-09-30 09:50:00,26.27,26.4,26.26,26.38,511335.0,24.9927,25.1164,24.9832,25.0973,511335.0
2022-09-30 09:55:00,26.37,26.45,26.34,26.35,317217.0,25.0878,25.1639,25.0593,25.0688,317217.0
2022-09-30 10:00:00,26.35,26.42,26.32,26.39,428617.0,25.0688,25.1354,25.0403,25.1069,428617.0
2022-09-30 10:05:00,26.39,26.41,26.27,26.33,441311.0,25.1069,25.1259,24.9927,25.0498,441311.0
2022-09-30 10:10:00,26.34,26.4,26.28,26.33,370370.0,25.0593,25.1164,25.0022,25.0498,370370.0
2022-09-30 10:15:00,26.34,26.37,26.22,26.29,436481.0,25.0593,25.0878,24.9451,25.0117,436481.0
2022-09-30 10:20:00,26.28,26.35,26.26,26.32,350795.0,25.0022,25.0688,24.9832,25.0403,350795.0
2022-09-30 10:25:00,26.32,26.41,26.31,26.41,336754.0,25.0403,25.1259,25.0308,25.1259,336754.0
2022-09-30 10:30:00,26.41,26.57,26.39,26.55,475354.0,25.1259,25.2781,25.1069,25.2591,475354.0
2022-09-30 10:35:00,26.55,26.56,26.47,26.48,358352.0,25.2591,25.2686,25.183,25.1925,358352.0
2022-09-30 10:40:00,26.49,26.52,26.42,26.49,809714.0,25.202,25.2305,25.1354,25.202,809714.0
2022-09-30 10:45:00,26.49,26.51,26.36,26.39,473487.0,25.202,25.221,25.0783,25.1069,473487.0
2022-09-30 10:50:00,26.4,26.44,26.36,26.41,266745.0,25.1164,25.1544,25.0783,25.1259,266745.0
2022-09-30 10:55:00,26.42,26.43,26.35,26.4,411459.0,25.1354,25.1449,25.0688,25.1164,411459.0
2022-09-30 11:00:00,26.4,26.44,26.34,26.42,255576.0,25.1164,25.1544,25.0593,25.1354,255576.0
2022-09-30 11:05:00,26.42,26.5,26.41,26.5,211692.0,25.1354,25.2115,25.1259,25.2115,211692.0
2022-09-30 11:10:00,26.5,26.53,26.47,26.52,433563.0,25.2115,25.2401,25.183,25.2305,433563.0
2022-09-30 11:15:00,26.52,26.53,26.43,26.44,262644.0,25.2305,25.2401,25.1449,25.1544,262644.0
2022-09-30 11:20:00,26.44,26.47,26.4,26.45,173456.0,25.1544,25.183,25.1164,25.1639,173456.0
2022-09-30 11:25:00,26.44,26.48,26.4,26.42,336036.0,25.1544,25.1925,25.1164,25.1354,336036.0
2022-09-30 11:30:00,26.42,26.49,26.41,26.46,245855.0,25.1354,25.202,25.1259,25.1735,245855.0
2022-09-30 11:35:00,26.46,26.47,26.36,26.38,174240.0,25.1735,25.183,25.0783,25.0973,174240.0
2022-09-30 11:40:00,26.38,26.39,26.3,26.33,283672.0,25.0973,25.1069,25.0212,25.0498,283672.0
2022-09-30 11:45:00,26.32,26.35,26.28,26.3,402052.0,25.0403,25.0688,25.0022,25.0212,402052.0
2022-09-30 11:50:00,26.3,26.3,26.26,26.28,244625.0,25.0212,25.0212,24.9832,25.0022,244625.0
2022-09-30 11:55:00,26.28,26.3,26.26,26.28,188712.0,25.0022,25.0212,24.9832,25.0022,188712.0
2022-09-30 12:00:00,26.28,26.28,26.21,26.22,302452.0,25.0022,25.0022,24.9356,24.9451,302452.0
2022-09-30 12:05:00,26.22,26.25,26.21,26.22,261793.0,24.9451,24.9737,24.9356,24.9451,261793.0
2022-09-30 12:10:00,26.22,26.25,26.2,26.24,270286.0,24.9451,24.9737,24.9261,24.9642,270286.0
2022-09-30 12:15:00,26.24,26.27,26.23,26.27,196824.0,24.9642,24.9927,24.9546,24.9927,196824.0
2022-09-30 12:20:00,26.26,26.27,26.17,26.21,663789.0,24.9832,24.9927,24.8976,24.9356,663789.0
2022-09-30 12:25:00,26.21,26.26,26.2,26.25,286608.0,24.9356,24.9832,24.9261,24.9737,286608.0
2022-09-30 12:30:00,26.25,26.3,26.23,26.28,209936.0,24.9737,25.0212,24.9546,25.0022,209936.0
2022-09-30 12:35:00,26.27,26.29,26.22,26.25,409203.0,24.9927,25.0117,24.9451,24.9737,409203.0
2022-09-30 12:40:00,26.25,26.26,26.21,26.25,331050.0,24.9737,24.9832,24.9356,24.9737,331050.0
2022-09-30 12:45:00,26.25,26.26,26.21,26.24,193775.0,24.9737,24.9832,24.9356,24.9642,193775.0
2022-09-30 12:50:00,26.24,26.26,26.2,26.2,138714.0,24.9642,24.9832,24.9261,24.9261,138714.0
2022-09-30 12:55:00,26.21,26.21,26.17,26.19,213956.0,24.9356,24.9356,24.8976,24.9166,213956.0
2022-09-30 13:00:00,26.19,26.19,26.13,26.16,267120.0,24.9166,24.9166,24.8595,24.888,267120.0
2022-09-30 13:05:00,26.17,26.22,26.16,26.18,153724.0,24.8976,24.9451,24.888,24.9071,153724.0
2022-09-30 13:10:00,26.19,26.23,26.17,26.18,155452.0,24.9166,24.9546,24.8976,24.9071,155452.0
2022-09-30 13:15:00,26.18,26.19,26.13,26.15,250646.0,24.9071,24.9166,24.8595,24.8785,250646.0
2022-09-30 13:20:00,26.15,26.18,26.11,26.13,240206.0,24.8785,24.9071,24.8405,24.8595,240206.0
2022-09-30 13:25:00,26.13,26.2,26.12,26.19,240578.0,24.8595,24.9261,24.85,24.9166,240578.0
2022-09-30 13:30:00,26.19,26.21,26.16,26.17,222502.0,24.9166,24.9356,24.888,24.8976,222502.0
2022-09-30 13:35:00,26.16,26.17,26.09,26.09,417264.0,24.888,24.8976,24.8214,24.8214,417264.0
2022-09-30 13:40:00,26.1,26.11,26.06,26.07,217566.0,24.831,24.8405,24.7929,24.8024,217566.0
2022-09-30 13:45:00,26.07,26.07,26.03,26.04,209953.0,24.8024,24.8024,24.7644,24.7739,209953.0
2022-09-30 13:50:00,26.04,26.09,26.03,26.08,232990.0,24.7739,24.8214,24.7644,24.8119,232990.0
2022-09-30 13:55:00,26.08,26.1,26.06,26.07,171694.0,24.8119,24.831,24.7929,24.8024,171694.0
2022-09-30 14:00:00,26.07,26.09,26.04,26.06,239468.0,24.8024,24.8214,24.7739,24.7929,239468.0
2022-09-30 14:05:00,26.05,26.13,26.05,26.12,306380.0,24.7834,24.8595,24.7834,24.85,306380.0
2022-09-30 14:10:00,26.12,26.16,26.11,26.14,186348.0,24.85,24.888,24.8405,24.869,186348.0
2022-09-30 14:15:00,26.14,26.17,26.11,26.11,275019.0,24.869,24.8976,24.8405,24.8405,275019.0
2022-09-30 14:20:00,26.11,26.13,26.07,26.1,152539.0,24.8405,24.8595,24.8024,24.831,152539.0
2022-09-30 14:25:00,26.1,26.1,26.05,26.08,385316.0,24.831,24.831,24.7834,24.8119,385316.0
2022-09-30 14:30:00,26.08,26.14,26.06,26.13,330468.0,24.8119,24.869,24.7929,24.8595,330468.0
2022-09-30 14:35:00,26.13,26.14,26.07,26.1,192602.0,24.8595,24.869,24.8024,24.831,192602.0
2022-09-30 14:40:00,26.1,26.1,26.01,26.02,433338.0,24.831,24.831,24.7453,24.7549,433338.0
2022-09-30 14:45:00,26.01,26.03,25.96,25.99,799350.0,24.7453,24.7644,24.6978,24.7263,799350.0
2022-09-30 14:50:00,25.99,25.99,25.93,25.95,352575.0,24.7263,24.7263,24.6692,24.6883,352575.0
2022-09-30 14:55:00,25.94,25.96,25.9,25.92,477518.0,24.6787,24.6978,24.6407,24.6597,477518.0
2022-09-30 15:00:00,25.93,26.01,25.91,25.96,677085.0,24.6692,24.7453,24.6502,24.6978,677085.0
2022-09-30 15:05:00,25.96,26.0,25.91,25.91,435268.0,24.6978,24.7358,24.6502,24.6502,435268.0
2022-09-30 15:10:00,25.91,25.95,25.87,25.91,566743.0,24.6502,24.6883,24.6121,24.6502,566743.0
2022-09-30 15:15:00,25.9,25.96,25.87,25.94,363404.0,24.6407,24.6978,24.6121,24.6787,363404.0
2022-09-30 15:20:00,25.94,25.96,25.89,25.95,448058.0,24.6787,24.6978,24.6312,24.6883,448058.0
2022-09-30 15:25:00,25.94,25.98,25.87,25.98,529585.0,24.6787,24.7168,24.6121,24.7168,529585.0
2022-09-30 15:30:00,25.98,26.03,25.91,25.94,770985.0,24.7168,24.7644,24.6502,24.6787,770985.0
2022-09-30 15:35:00,25.94,25.97,25.89,25.91,646939.0,24.6787,24.7073,24.6312,24.6502,646939.0
2022-09-30 15:40:00,25.91,25.97,25.9,25.95,618443.0,24.6502,24.7073,24.6407,24.6883,618443.0
2022-09-30 15:45:00,25.94,25.99,25.91,25.95,655130.0,24.6787,24.7263,24.6502,24.6883,655130.0
2022-09-30 15:50:00,25.95,25.95,25.82,25.84,1786336.0,24.6883,24.6883,24.5646,24.5836,1786336.0
2022-09-30 15:55:00,25.83,25.84,25.74,25.79,3633219.0,24.5741,24.5836,24.4885,24.536,3633219.0
2022-10-03 09:30:00,26.35,26.48,26.1,26.21,1639482.0,25.0688,25.1925,24.831,24.9356,1639482.0
2022-10-03 09:35:00,26.21,26.23,26.11,26.14,395320.0,24.9356,24.9546,24.8405,24.869,395320.0
2022-10-03 09:40:00,26.14,26.25,26.06,26.19,462070.0,24.869,24.9737,24.7929,24.9166,462070.0
2022-10-03 09:45:00,26.19,26.31,26.17,26.29,432541.0,24.9166,25.0308,24.8976,25.0117,432541.0
2022-10-03 09:50:00,26.29,26.33,26.22,26.32,523883.0,25.0117,25.0498,24.9451,25.0403,523883.0
2022-10-03 09:55:00,26.32,26.39,26.29,26.32,371947.0,25.0403,25.1069,25.0117,25.0403,371947.0
2022-10-03 10:00:00,26.33,26.6,26.33,26.56,725371.0,25.0498,25.3066,25.0498,25.2686,725371.0
2022-10-03 10:05:00,26.56,26.8,26.56,26.8,957642.0,25.2686,25.4969,25.2686,25.4969,957642.0
2022-10-03 10:10:00,26.8,26.8,26.65,26.65,708398.0,25.4969,25.4969,25.3542,25.3542,708398.0
2022-10-03 10:15:00,26.66,26.75,26.63,26.74,518393.0,25.3637,25.4494,25.3352,25.4398,518393.0
2022-10-03 10:20:00,26.73,26.91,26.72,26.91,558016.0,25.4303,25.6016,25.4208,25.6016,558016.0
2022-10-03 10:25:00,26.91,26.93,26.86,26.92,539688.0,25.6016,25.6206,25.554,25.6111,539688.0
2022-10-03 10:30:00,26.92,26.98,26.92,26.94,701833.0,25.6111,25.6682,25.6111,25.6301,701833.0
2022-10-03 10:35:00,26.94,26.95,26.85,26.87,542306.0,25.6301,25.6396,25.5445,25.5635,542306.0
2022-10-03 10:40:00,26.86,26.88,26.73,26.82,530230.0,25.554,25.573,25.4303,25.516,530230.0
2022-10-03 10:45:00,26.82,26.89,26.81,26.86,305664.0,25.516,25.5825,25.5064,25.554,305664.0
2022-10-03 10:50:00,26.86,26.86,26.8,26.82,284309.0,25.554,25.554,25.4969,25.516,284309.0
2022-10-03 10:55:00,26.82,26.85,26.8,26.81,333088.0,25.516,25.5445,25.4969,25.5064,333088.0
2022-10-03 11:00:00,26.81,26.86,26.78,26.84,321498.0,25.5064,25.554,25.4779,25.535,321498.0
2022-10-03 11:05:00,26.84,26.95,26.82,26.95,376890.0,25.535,25.6396,25.516,25.6396,376890.0
2022-10-03 11:10:00,26.95,26.98,26.9,26.95,375574.0,25.6396,25.6682,25.5921,25.6396,375574.0
2022-10-03 11:15:00,26.95,27.0,26.93,26.94,430169.0,25.6396,25.6872,25.6206,25.6301,430169.0
2022-10-03 11:20:00,26.93,26.94,26.79,26.81,533003.0,25.6206,25.6301,25.4874,25.5064,533003.0
2022-10-03 11:25:00,26.82,26.82,26.75,26.82,644793.0,25.516,25.516,25.4494,25.516,644793.0
2022-10-03 11:30:00,26.82,26.86,26.76,26.77,390002.0,25.516,25.554,25.4589,25.4684,390002.0
2022-10-03 11:35:00,26.77,26.77,26.7,26.76,290540.0,25.4684,25.4684,25.4018,25.4589,290540.0
2022-10-03 11:40:00,26.75,26.78,26.71,26.76,227385.0,25.4494,25.4779,25.4113,25.4589,227385.0
2022-10-03 11:45:00,26.76,26.8,26.73,26.79,198072.0,25.4589,25.4969,25.4303,25.4874,198072.0
2022-10-03 11:50:00,26.79,26.85,26.78,26.8,259411.0,25.4874,25.5445,25.4779,25.4969,259411.0
2022-10-03 11:55:00,26.8,26.81,26.75,26.81,197170.0,25.4969,25.5064,25.4494,25.5064,197170.0
2022-10-03 12:00:00,26.8,26.89,26.8,26.89,220441.0,25.4969,25.5825,25.4969,25.5825,220441.0
2022-10-03 12:05:00,26.88,26.94,26.87,26.92,364371.0,25.573,25.6301,25.5635,25.6111,364371.0
2022-10-03 12:10:00,26.92,26.95,26.89,26.92,288565.0,25.6111,25.6396,25.5825,25.6111,288565.0
2022-10-03 12:15:00,26.93,26.95,26.9,26.92,149927.0,25.6206,25.6396,25.5921,25.6111,149927.0
2022-10-03 12:20:00,26.92,26.93,26.87,26.93,220638.0,25.6111,25.6206,25.5635,25.6206,220638.0
2022-10-03 12:25:00,26.93,26.96,26.86,26.88,267390.0,25.6206,25.6491,25.554,25.573,267390.0
2022-10-03 12:30:00,26.88,26.91,26.84,26.9,255309.0,25.573,25.6016,25.535,25.5921,255309.0
2022-10-03 12:35:00,26.9,26.91,26.82,26.87,242288.0,25.5921,25.6016,25.516,25.5635,242288.0
2022-10-03 12:40:00,26.88,26.89,26.84,26.85,113768.0,25.573,25.5825,25.535,25.5445,113768.0
2022-10-03 12:45:00,26.86,26.89,26.82,26.87,196879.0,25.554,25.5825,25.516,25.5635,196879.0
2022-10-03 12:50:00,26.87,26.87,26.82,26.87,176653.0,25.5635,25.5635,25.516,25.5635,176653.0
2022-10-03 12:55:00,26.87,26.9,26.85,26.89,177114.0,25.5635,25.5921,25.5445,25.5825,177114.0
2022-10-03 13:00:00,26.89,26.91,26.88,26.91,184200.0,25.5825,25.6016,25.573,25.6016,184200.0
2022-10-03 13:05:00,26.9,26.95,26.89,26.94,218049.0,25.5921,25.6396,25.5825,25.6301,218049.0
2022-10-03 13:10:00,26.94,26.94,26.9,26.92,196167.0,25.6301,25.6301,25.5921,25.6111,196167.0
2022-10-03 13:15:00,26.93,26.94,26.9,26.92,98538.0,25.6206,25.6301,25.5921,25.6111,98538.0
2022-10-03 13:20:00,26.91,26.99,26.9,26.96,314977.0,25.6016,25.6777,25.5921,25.6491,314977.0
2022-10-03 13:25:00,26.95,27.03,26.95,27.02,389466.0,25.6396,25.7157,25.6396,25.7062,389466.0
2022-10-03 13:30:00,27.01,27.08,27.01,27.08,307634.0,25.6967,25.7633,25.6967,25.7633,307634.0
2022-10-03 13:35:00,27.08,27.08,27.03,27.04,251851.0,25.7633,25.7633,25.7157,25.7253,251851.0
2022-10-03 13:40:00,27.04,27.07,27.03,27.06,149437.0,25.7253,25.7538,25.7157,25.7443,149437.0
2022-10-03 13:45:00,27.07,27.09,27.04,27.06,406866.0,25.7538,25.7728,25.7253,25.7443,406866.0
2022-10-03 13:50:00,27.05,27.06,27.01,27.02,208709.0,25.7348,25.7443,25.6967,25.7062,208709.0
2022-10-03 13:55:00,27.02,27.09,27.01,27.08,418775.0,25.7062,25.7728,25.6967,25.7633,418775.0
2022-10-03 14:00:00,27.08,27.11,27.05,27.08,376702.0,25.7633,25.7919,25.7348,25.7633,376702.0
2022-10-03 14:05:00,27.08,27.11,27.06,27.09,350058.0,25.7633,25.7919,25.7443,25.7728,350058.0
2022-10-03 14:10:00,27.09,27.14,27.07,27.09,370784.0,25.7728,25.8204,25.7538,25.7728,370784.0
2022-10-03 14:15:00,27.1,27.14,27.08,27.1,372387.0,25.7823,25.8204,25.7633,25.7823,372387.0
2022-10-03 14:20:00,27.1,27.15,27.08,27.12,277532.0,25.7823,25.8299,25.7633,25.8014,277532.0
2022-10-03 14:25:00,27.12,27.14,27.08,27.13,436516.0,25.8014,25.8204,25.7633,25.8109,436516.0
2022-10-03 14:30:00,27.13,27.15,27.11,27.13,214822.0,25.8109,25.8299,25.7919,25.8109,214822.0
2022-10-03 14:35:00,27.14,27.17,27.12,27.17,247982.0,25.8204,25.8489,25.8014,25.8489,247982.0
2022-10-03 14:40:00,27.16,27.18,27.15,27.18,298265.0,25.8394,25.8584,25.8299,25.8584,298265.0
2022-10-03 14:45:00,27.18,27.2,27.15,27.18,506800.0,25.8584,25.8775,25.8299,25.8584,506800.0
2022-10-03 14:50:00,27.18,27.21,27.15,27.19,405844.0,25.8584,25.887,25.8299,25.868,405844.0
2022-10-03 14:55:00,27.19,27.24,27.16,27.21,456162.0,25.868,25.9155,25.8394,25.887,456162.0
2022-10-03 15:00:00,27.21,27.22,27.17,27.2,273427.0,25.887,25.8965,25.8489,25.8775,273427.0
2022-10-03 15:05:00,27.2,27.25,27.2,27.24,463129.0,25.8775,25.925,25.8775,25.9155,463129.0
2022-10-03 15:10:00,27.25,27.25,27.2,27.21,392405.0,25.925,25.925,25.8775,25.887,392405.0
2022-10-03 15:15:00,27.21,27.22,27.13,27.14,357931.0,25.887,25.8965,25.8109,25.8204,357931.0
2022-10-03 15:20:00,27.13,27.17,27.1,27.14,402014.0,25.8109,25.8489,25.7823,25.8204,402014.0
2022-10-03 15:25:00,27.15,27.18,27.13,27.14,393264.0,25.8299,25.8584,25.8109,25.8204,393264.0
2022-10-03 15:30:00,27.14,27.16,27.08,27.13,509385.0,25.8204,25.8394,25.7633,25.8109,509385.0
2022-10-03 15:35:00,27.13,27.15,27.11,27.11,531370.0,25.8109,25.8299,25.7919,25.7919,531370.0
2022-10-03 15:40:00,27.11,27.12,27.05,27.05,590955.0,25.7919,25.8014,25.7348,25.7348,590955.0
2022-10-03 15:45:00,27.05,27.09,27.02,27.03,837888.0,25.7348,25.7728,25.7062,25.7157,837888.0
2022-10-03 15:50:00,27.03,27.04,26.97,27.0,1405314.0,25.7157,25.7253,25.6587,25.6872,1405314.0
2022-10-03 15:55:00,27.0,27.0,26.92,26.96,1913925.0,25.6872,25.6872,25.6111,25.6491,1913925.0
2022-10-04 09:30:00,27.4,27.51,27.09,27.11,1909440.0,26.0678,26.1724,25.7728,25.7919,1909440.0
2022-10-04 09:35:00,27.1,27.29,27.1,27.28,1089872.0,25.7823,25.9631,25.7823,25.9536,1089872.0
2022-10-04 09:40:00,27.28,27.36,27.2,27.28,765899.0,25.9536,26.0297,25.8775,25.9536,765899.0
2022-10-04 09:45:00,27.28,27.39,27.24,27.38,634268.0,25.9536,26.0582,25.9155,26.0487,634268.0
2022-10-04 09:50:00,27.37,27.39,27.28,27.29,599367.0,26.0392,26.0582,25.9536,25.9631,599367.0
2022-10-04 09:55:00,27.29,27.34,27.25,27.3,792580.0,25.9631,26.0107,25.925,25.9726,792580.0
2022-10-04 10:00:00,27.3,27.49,27.3,27.44,537650.0,25.9726,26.1534,25.9726,26.1058,537650.0
2022-10-04 10:05:00,27.44,27.46,27.37,27.39,431974.0,26.1058,26.1248,26.0392,26.0582,431974.0
2022-10-04 10:10:00,27.39,27.49,27.36,27.44,405108.0,26.0582,26.1534,26.0297,26.1058,405108.0
2022-10-04 10:15:00,27.44,27.48,27.43,27.45,339926.0,26.1058,26.1439,26.0963,26.1153,339926.0
2022-10-04 10:20:00,27.44,27.47,27.39,27.4,321066.0,26.1058,26.1343,26.0582,26.0678,321066.0
2022-10-04 10:25:00,27.41,27.53,27.38,27.48,639551.0,26.0773,26.1914,26.0487,26.1439,639551.0
2022-10-04 10:30:00,27.48,27.55,27.48,27.55,370474.0,26.1439,26.2105,26.1439,26.2105,370474.0
2022-10-04 10:35:00,27.55,27.57,27.51,27.54,318225.0,26.2105,26.2295,26.1724,26.2009,318225.0
2022-10-04 10:40:00,27.54,27.58,27.53,27.55,339388.0,26.2009,26.239,26.1914,26.2105,339388.0
2022-10-04 10:45:00,27.55,27.63,27.52,27.59,505093.0,26.2105,26.2866,26.1819,26.2485,505093.0
2022-10-04 10:50:00,27.59,27.66,27.54,27.64,482119.0,26.2485,26.3151,26.2009,26.2961,482119.0
2022-10-04 10:55:00,27.64,27.73,27.62,27.69,585288.0,26.2961,26.3817,26.2771,26.3437,585288.0
2022-10-04 11:00:00,27.69,27.72,27.62,27.67,422359.0,26.3437,26.3722,26.2771,26.3246,422359.0
2022-10-04 11:05:00,27.67,27.7,27.65,27.66,336479.0,26.3246,26.3532,26.3056,26.3151,336479.0
2022-10-04 11:10:00,27.66,27.68,27.62,27.68,406825.0,26.3151,26.3341,26.2771,26.3341,406825.0
2022-10-04 11:15:00,27.68,27.7,27.64,27.67,462413.0,26.3341,26.3532,26.2961,26.3246,462413.0
2022-10-04 11:20:00,27.67,27.72,27.66,27.71,284319.0,26.3246,26.3722,26.3151,26.3627,284319.0
2022-10-04 11:25:00,27.71,27.71,27.66,27.69,307896.0,26.3627,26.3627,26.3151,26.3437,307896.0
2022-10-04 11:30:00,27.7,27.8,27.69,27.75,541471.0,26.3532,26.4483,26.3437,26.4007,541471.0
2022-10-04 11:35:00,27.75,27.78,27.73,27.75,502778.0,26.4007,26.4293,26.3817,26.4007,502778.0
2022-10-04 11:40:00,27.75,27.75,27.65,27.68,348289.0,26.4007,26.4007,26.3056,26.3341,348289.0
2022-10-04 11:45:00,27.68,27.71,27.64,27.71,291765.0,26.3341,26.3627,26.2961,26.3627,291765.0
2022-10-04 11:50:00,27.71,27.79,27.7,27.77,413380.0,26.3627,26.4388,26.3532,26.4198,413380.0
2022-10-04 11:55:00,27.77,27.78,27.73,27.77,292048.0,26.4198,26.4293,26.3817,26.4198,292048.0
2022-10-04 12:00:00,27.77,27.77,27.71,27.73,267926.0,26.4198,26.4198,26.3627,26.3817,267926.0
2022-10-04 12:05:00,27.73,27.74,27.69,27.7,234749.0,26.3817,26.3912,26.3437,26.3532,234749.0
2022-10-04 12:10:00,27.7,27.71,27.67,27.69,274531.0,26.3532,26.3627,26.3246,26.3437,274531.0
2022-10-04 12:15:00,27.69,27.7,27.63,27.64,387698.0,26.3437,26.3532,26.2866,26.2961,387698.0
2022-10-04 12:20:00,27.64,27.65,27.53,27.57,524948.0,26.2961,26.3056,26.1914,26.2295,524948.0
2022-10-04 12:25:00,27.57,27.65,27.56,27.62,316494.0,26.2295,26.3056,26.22,26.2771,316494.0
2022-10-04 12:30:00,27.62,27.65,27.58,27.61,326980.0,26.2771,26.3056,26.239,26.2675,326980.0
2022-10-04 12:35:00,27.61,27.62,27.56,27.56,253997.0,26.2675,26.2771,26.22,26.22,253997.0
2022-10-04 12:40:00,27.56,27.57,27.49,27.55,336191.0,26.22,26.2295,26.1534,26.2105,336191.0
2022-10-04 12:45:00,27.55,27.55,27.48,27.49,306914.0,26.2105,26.2105,26.1439,26.1534,306914.0
2022-10-04 12:50:00,27.49,27.52,27.48,27.52,144771.0,26.1534,26.1819,26.1439,26.1819,144771.0
2022-10-04 12:55:00,27.52,27.54,27.5,27.53,173474.0,26.1819,26.2009,26.1629,26.1914,173474.0
2022-10-04 13:00:00,27.52,27.54,27.47,27.51,266903.0,26.1819,26.2009,26.1343,26.1724,266903.0
2022-10-04 13:05:00,27.51,27.51,27.46,27.5,158202.0,26.1724,26.1724,26.1248,26.1629,158202.0
2022-10-04 13:10:00,27.5,27.52,27.45,27.45,242151.0,26.1629,26.1819,26.1153,26.1153,242151.0
2022-10-04 13:15:00,27.46,27.46,27.38,27.38,340499.0,26.1248,26.1248,26.0487,26.0487,340499.0
2022-10-04 13:20:00,27.39,27.41,27.37,27.39,316947.0,26.0582,26.0773,26.0392,26.0582,316947.0
2022-10-04 13:25:00,27.39,27.47,27.39,27.46,246189.0,26.0582,26.1343,26.0582,26.1248,246189.0
2022-10-04 13:30:00,27.46,27.48,27.43,27.45,139350.0,26.1248,26.1439,26.0963,26.1153,139350.0
2022-10-04 13:35:00,27.46,27.47,27.41,27.45,178157.0,26.1248,26.1343,26.0773,26.1153,178157.0
2022-10-04 13:40:00,27.44,27.48,27.44,27.46,222998.0,26.1058,26.1439,26.1058,26.1248,222998.0
2022-10-04 13:45:00,27.46,27.52,27.45,27.48,279474.0,26.1248,26.1819,26.1153,26.1439,279474.0
2022-10-04 13:50:00,27.49,27.6,27.49,27.57,239306.0,26.1534,26.258,26.1534,26.2295,239306.0
2022-10-04 13:55:00,27.58,27.6,27.56,27.56,304173.0,26.239,26.258,26.22,26.22,304173.0
2022-10-04 14:00:00,27.57,27.6,27.57,27.57,298592.0,26.2295,26.258,26.2295,26.2295,298592.0
2022-10-04 14:05:00,27.58,27.58,27.51,27.57,390696.0,26.239,26.239,26.1724,26.2295,390696.0
2022-10-04 14:10:00,27.57,27.59,27.55,27.57,194648.0,26.2295,26.2485,26.2105,26.2295,194648.0
2022-10-04 14:15:00,27.58,27.6,27.54,27.55,215632.0,26.239,26.258,26.2009,26.2105,215632.0
2022-10-04 14:20:00,27.55,27.62,27.54,27.62,223575.0,26.2105,26.2771,26.2009,26.2771,223575.0
2022-10-04 14:25:00,27.61,27.62,27.54,27.55,403308.0,26.2675,26.2771,26.2009,26.2105,403308.0
2022-10-04 14:30:00,27.55,27.61,27.53,27.59,170497.0,26.2105,26.2675,26.1914,26.2485,170497.0
2022-10-04 14:35:00,27.59,27.61,27.56,27.58,191527.0,26.2485,26.2675,26.22,26.239,191527.0
2022-10-04 14:40:00,27.58,27.6,27.56,27.6,113346.0,26.239,26.258,26.22,26.258,113346.0
2022-10-04 14:45:00,27.6,27.65,27.59,27.63,214007.0,26.258,26.3056,26.2485,26.2866,214007.0
2022-10-04 14:50:00,27.64,27.67,27.64,27.65,210882.0,26.2961,26.3246,26.2961,26.3056,210882.0
2022-10-04 14:55:00,27.66,27.67,27.63,27.64,229846.0,26.3151,26.3246,26.2866,26.2961,229846.0
2022-10-04 15:00:00,27.64,27.67,27.61,27.63,249869.0,26.2961,26.3246,26.2675,26.2866,249869.0
2022-10-04 15:05:00,27.63,27.64,27.6,27.62,240812.0,26.2866,26.2961,26.258,26.2771,240812.0
2022-10-04 15:10:00,27.62,27.62,27.53,27.57,219302.0,26.2771,26.2771,26.1914,26.2295,219302.0
2022-10-04 15:15:00,27.58,27.61,27.56,27.6,181061.0,26.239,26.2675,26.22,26.258,181061.0
2022-10-04 15:20:00,27.6,27.6,27.54,27.6,283937.0,26.258,26.258,26.2009,26.258,283937.0
2022-10-04 15:25:00,27.6,27.62,27.57,27.59,277720.0,26.258,26.2771,26.2295,26.2485,277720.0
2022-10-04 15:30:00,27.59,27.61,27.55,27.6,660839.0,26.2485,26.2675,26.2105,26.258,660839.0
2022-10-04 15:35:00,27.6,27.65,27.57,27.62,416555.0,26.258,26.3056,26.2295,26.2771,416555.0
2022-10-04 15:40:00,27.62,27.63,27.56,27.61,860056.0,26.2771,26.2866,26.22,26.2675,860056.0
2022-10-04 15:45:00,27.61,27.63,27.58,27.59,524447.0,26.2675,26.2866,26.239,26.2485,524447.0
2022-10-04 15:50:00,27.59,27.68,27.58,27.67,947384.0,26.2485,26.3341,26.239,26.3246,947384.0
2022-10-04 15:55:00,27.67,27.72,27.63,27.7,1793760.0,26.3246,26.3722,26.2866,26.3532,1793760.0
2022-10-05 09:30:00,27.37,27.37,27.23,27.3,933084.0,26.0392,26.0392,25.906,25.9726,933084.0
2022-10-05 09:35:00,27.3,27.33,27.12,27.14,551249.0,25.9726,26.0012,25.8014,25.8204,551249.0
2022-10-05 09:40:00,27.14,27.16,27.06,27.08,586136.0,25.8204,25.8394,25.7443,25.7633,586136.0
2022-10-05 09:45:00,27.08,27.12,27.01,27.11,545853.0,25.7633,25.8014,25.6967,25.7919,545853.0
2022-10-05 09:50:00,27.11,27.18,27.08,27.09,358659.0,25.7919,25.8584,25.7633,25.7728,358659.0
2022-10-05 09:55:00,27.1,27.21,27.08,27.21,268688.0,25.7823,25.887,25.7633,25.887,268688.0
2022-10-05 10:00:00,27.2,27.23,26.99,27.04,474974.0,25.8775,25.906,25.6777,25.7253,474974.0
2022-10-05 10:05:00,27.04,27.08,26.97,26.97,428006.0,25.7253,25.7633,25.6587,25.6587,428006.0
2022-10-05 10:10:00,26.97,27.06,26.97,27.02,309835.0,25.6587,25.7443,25.6587,25.7062,309835.0
2022-10-05 10:15:00,27.01,27.01,26.92,26.96,293910.0,25.6967,25.6967,25.6111,25.6491,293910.0
2022-10-05 10:20:00,26.96,27.03,26.93,26.99,316718.0,25.6491,25.7157,25.6206,25.6777,316718.0
2022-10-05 10:25:00,26.99,27.05,26.96,26.97,278528.0,25.6777,25.7348,25.6491,25.6587,278528.0
2022-10-05 10:30:00,26.96,26.98,26.89,26.92,254766.0,25.6491,25.6682,25.5825,25.6111,254766.0
2022-10-05 10:35:00,26.92,27.0,26.91,27.0,200170.0,25.6111,25.6872,25.6016,25.6872,200170.0
2022-10-05 10:40:00,26.99,27.06,26.95,27.04,182639.0,25.6777,25.7443,25.6396,25.7253,182639.0
2022-10-05 10:45:00,27.04,27.06,27.0,27.02,149348.0,25.7253,25.7443,25.6872,25.7062,149348.0
2022-10-05 10:50:00,27.01,27.04,26.97,27.02,232047.0,25.6967,25.7253,25.6587,25.7062,232047.0
2022-10-05 10:55:00,27.02,27.03,26.96,27.01,167902.0,25.7062,25.7157,25.6491,25.6967,167902.0
2022-10-05 11:00:00,27.0,27.1,27.0,27.08,285345.0,25.6872,25.7823,25.6872,25.7633,285345.0
2022-10-05 11:05:00,27.08,27.09,27.02,27.08,205818.0,25.7633,25.7728,25.7062,25.7633,205818.0
2022-10-05 11:10:00,27.08,27.17,27.07,27.17,345724.0,25.7633,25.8489,25.7538,25.8489,345724.0
2022-10-05 11:15:00,27.17,27.2,27.12,27.2,251116.0,25.8489,25.8775,25.8014,25.8775,251116.0
2022-10-05 11:20:00,27.2,27.21,27.16,27.21,285758.0,25.8775,25.887,25.8394,25.887,285758.0
2022-10-05 11:25:00,27.21,27.23,27.17,27.18,208406.0,25.887,25.906,25.8489,25.8584,208406.0
2022-10-05 11:30:00,27.19,27.22,27.17,27.19,236591.0,25.868,25.8965,25.8489,25.868,236591.0
2022-10-05 11:35:00,27.19,27.3,27.19,27.3,195129.0,25.868,25.9726,25.868,25.9726,195129.0
2022-10-05 11:40:00,27.29,27.3,27.26,27.27,187829.0,25.9631,25.9726,25.9346,25.9441,187829.0
2022-10-05 11:45:00,27.27,27.3,27.2,27.2,257593.0,25.9441,25.9726,25.8775,25.8775,257593.0
2022-10-05 11:50:00,27.21,27.27,27.19,27.24,191976.0,25.887,25.9441,25.868,25.9155,191976.0
2022-10-05 11:55:00,27.25,27.28,27.23,27.24,114886.0,25.925,25.9536,25.906,25.9155,114886.0
2022-10-05 12:00:00,27.24,27.25,27.16,27.2,203154.0,25.9155,25.925,25.8394,25.8775,203154.0
2022-10-05 12:05:00,27.2,27.36,27.2,27.34,182937.0,25.8775,26.0297,25.8775,26.0107,182937.0
2022-10-05 12:10:00,27.34,27.45,27.33,27.39,405270.0,26.0107,26.1153,26.0012,26.0582,405270.0
2022-10-05 12:15:00,27.39,27.48,27.39,27.48,217515.0,26.0582,26.1439,26.0582,26.1439,217515.0
2022-10-05 12:20:00,27.47,27.48,27.44,27.48,450256.0,26.1343,26.1439,26.1058,26.1439,450256.0
2022-10-05 12:25:00,27.47,27.49,27.43,27.45,140323.0,26.1343,26.1534,26.0963,26.1153,140323.0
2022-10-05 12:30:00,27.45,27.49,27.43,27.47,229840.0,26.1153,26.1534,26.0963,26.1343,229840.0
2022-10-05 12:35:00,27.46,27.5,27.45,27.5,162458.0,26.1248,26.1629,26.1153,26.1629,162458.0
2022-10-05 12:40:00,27.5,27.54,27.47,27.54,162902.0,26.1629,26.2009,26.1343,26.2009,162902.0
2022-10-05 12:45:00,27.54,27.62,27.5,27.61,192701.0,26.2009,26.2771,26.1629,26.2675,192701.0
2022-10-05 12:50:00,27.61,27.63,27.57,27.59,170831.0,26.2675,26.2866,26.2295,26.2485,170831.0
2022-10-05 12:55:00,27.6,27.61,27.54,27.54,104486.0,26.258,26.2675,26.2009,26.2009,104486.0
2022-10-05 13:00:00,27.55,27.59,27.53,27.58,125349.0,26.2105,26.2485,26.1914,26.239,125349.0
2022-10-05 13:05:00,27.57,27.64,27.57,27.6,174148.0,26.2295,26.2961,26.2295,26.258,174148.0
2022-10-05 13:10:00,27.61,27.65,27.6,27.65,183659.0,26.2675,26.3056,26.258,26.3056,183659.0
2022-10-05 13:15:00,27.65,27.7,27.63,27.7,380468.0,26.3056,26.3532,26.2866,26.3532,380468.0
2022-10-05 13:20:00,27.7,27.77,27.7,27.71,285059.0,26.3532,26.4198,26.3532,26.3627,285059.0
2022-10-05 13:25:00,27.7,27.72,27.65,27.65,169062.0,26.3532,26.3722,26.3056,26.3056,169062.0
2022-10-05 13:30:00,27.66,27.67,27.59,27.6,267513.0,26.3151,26.3246,26.2485,26.258,267513.0
2022-10-05 13:35:00,27.6,27.69,27.58,27.68,224846.0,26.258,26.3437,26.239,26.3341,224846.0
2022-10-05 13:40:00,27.68,27.69,27.61,27.62,212888.0,26.3341,26.3437,26.2675,26.2771,212888.0
2022-10-05 13:45:00,27.63,27.68,27.6,27.64,132925.0,26.2866,26.3341,26.258,26.2961,132925.0
2022-10-05 13:50:00,27.65,27.66,27.6,27.62,144532.0,26.3056,26.3151,26.258,26.2771,144532.0
2022-10-05 13:55:00,27.62,27.64,27.57,27.57,195445.0,26.2771,26.2961,26.2295,26.2295,195445.0
2022-10-05 14:00:00,27.57,27.62,27.55,27.6,238722.0,26.2295,26.2771,26.2105,26.258,238722.0
2022-10-05 14:05:00,27.6,27.63,27.58,27.61,134338.0,26.258,26.2866,26.239,26.2675,134338.0
2022-10-05 14:10:00,27.61,27.64,27.58,27.62,186992.0,26.2675,26.2961,26.239,26.2771,186992.0
2022-10-05 14:15:00,27.63,27.65,27.58,27.63,163574.0,26.2866,26.3056,26.239,26.2866,163574.0
2022-10-05 14:20:00,27.63,27.66,27.6,27.66,211350.0,26.2866,26.3151,26.258,26.3151,211350.0
2022-10-05 14:25:00,27.65,27.67,27.59,27.64,279457.0,26.3056,26.3246,26.2485,26.2961,279457.0
2022-10-05 14:30:00,27.64,27.67,27.61,27.63,114207.0,26.2961,26.3246,26.2675,26.2866,114207.0
2022-10-05 14:35:00,27.62,27.69,27.62,27.66,235168.0,26.2771,26.3437,26.2771,26.3151,235168.0
2022-10-05 14:40:00,27.66,27.66,27.63,27.65,110033.0,26.3151,26.3151,26.2866,26.3056,110033.0
2022-10-05 14:45:00,27.66,27.69,27.62,27.64,224034.0,26.3151,26.3437,26.2771,26.2961,224034.0
2022-10-05 14:50:00,27.63,27.68,27.61,27.64,204201.0,26.2866,26.3341,26.2675,26.2961,204201.0
2022-10-05 14:55:00,27.65,27.71,27.64,27.7,180137.0,26.3056,26.3627,26.2961,26.3532,180137.0
2022-10-05 15:00:00,27.7,27.77,27.69,27.74,462078.0,26.3532,26.4198,26.3437,26.3912,462078.0
2022-10-05 15:05:00,27.74,27.75,27.71,27.72,245800.0,26.3912,26.4007,26.3627,26.3722,245800.0
2022-10-05 15:10:00,27.72,27.78,27.7,27.77,382681.0,26.3722,26.4293,26.3532,26.4198,382681.0
2022-10-05 15:15:00,27.77,27.84,27.74,27.82,706559.0,26.4198,26.4864,26.3912,26.4673,706559.0
2022-10-05 15:20:00,27.82,27.83,27.77,27.8,236248.0,26.4673,26.4768,26.4198,26.4483,236248.0
2022-10-05 15:25:00,27.8,27.81,27.74,27.76,259217.0,26.4483,26.4578,26.3912,26.4102,259217.0
2022-10-05 15:30:00,27.76,27.79,27.75,27.77,277148.0,26.4102,26.4388,26.4007,26.4198,277148.0
2022-10-05 15:35:00,27.78,27.83,27.76,27.8,340329.0,26.4293,26.4768,26.4102,26.4483,340329.0
2022-10-05 15:40:00,27.81,27.81,27.76,27.8,356244.0,26.4578,26.4578,26.4102,26.4483,356244.0
2022-10-05 15:45:00,27.8,27.81,27.74,27.76,602331.0,26.4483,26.4578,26.3912,26.4102,602331.0
2022-10-05 15:50:00,27.76,27.78,27.61,27.63,1180612.0,26.4102,26.4293,26.2675,26.2866,1180612.0
2022-10-05 15:55:00,27.63,27.66,27.57,27.64,2072682.0,26.2866,26.3151,26.2295,26.2961,2072682.0
2022-10-06 09:30:00,27.47,27.5,27.29,27.43,981121.0,26.1343,26.1629,25.9631,26.0963,981121.0
2022-10-06 09:35:00,27.44,27.53,27.38,27.52,512468.0,26.1058,26.1914,26.0487,26.1819,512468.0
2022-10-06 09:40:00,27.51,27.76,27.5,27.71,586817.0,26.1724,26.4102,26.1629,26.3627,586817.0
2022-10-06 09:45:00,27.72,27.74,27.57,27.59,353176.0,26.3722,26.3912,26.2295,26.2485,353176.0
2022-10-06 09:50:00,27.59,27.65,27.54,27.59,271588.0,26.2485,26.3056,26.2009,26.2485,271588.0
2022-10-06 09:55:00,27.59,27.59,27.42,27.43,301874.0,26.2485,26.2485,26.0868,26.0963,301874.0
2022-10-06 10:00:00,27.43,27.43,27.23,27.27,481772.0,26.0963,26.0963,25.906,25.9441,481772.0
2022-10-06 10:05:00,27.27,27.27,27.13,27.16,446054.0,25.9441,25.9441,25.8109,25.8394,446054.0
2022-10-06 10:10:00,27.16,27.17,27.03,27.05,572379.0,25.8394,25.8489,25.7157,25.7348,572379.0
2022-10-06 10:15:00,27.05,27.13,27.04,27.07,378132.0,25.7348,25.8109,25.7253,25.7538,378132.0
2022-10-06 10:20:00,27.06,27.14,27.04,27.09,270887.0,25.7443,25.8204,25.7253,25.7728,270887.0
2022-10-06 10:25:00,27.09,27.13,27.03,27.05,460765.0,25.7728,25.8109,25.7157,25.7348,460765.0
2022-10-06 10:30:00,27.04,27.1,27.0,27.03,378461.0,25.7253,25.7823,25.6872,25.7157,378461.0
2022-10-06 10:35:00,27.02,27.16,27.0,27.13,389480.0,25.7062,25.8394,25.6872,25.8109,389480.0
2022-10-06 10:40:00,27.13,27.2,27.11,27.14,323091.0,25.8109,25.8775,25.7919,25.8204,323091.0
2022-10-06 10:45:00,27.14,27.24,27.11,27.24,341854.0,25.8204,25.9155,25.7919,25.9155,341854.0
2022-10-06 10:50:00,27.23,27.26,27.19,27.24,320125.0,25.906,25.9346,25.868,25.9155,320125.0
2022-10-06 10:55:00,27.25,27.34,27.18,27.33,305025.0,25.925,26.0107,25.8584,26.0012,305025.0
2022-10-06 11:00:00,27.34,27.37,27.22,27.25,414487.0,26.0107,26.0392,25.8965,25.925,414487.0
2022-10-06 11:05:00,27.25,27.31,27.21,27.27,238934.0,25.925,25.9821,25.887,25.9441,238934.0
2022-10-06 11:10:00,27.26,27.27,27.19,27.2,204449.0,25.9346,25.9441,25.868,25.8775,204449.0
2022-10-06 11:15:00,27.2,27.35,27.2,27.34,278454.0,25.8775,26.0202,25.8775,26.0107,278454.0
2022-10-06 11:20:00,27.34,27.44,27.32,27.43,479244.0,26.0107,26.1058,25.9916,26.0963,479244.0
2022-10-06 11:25:00,27.44,27.45,27.37,27.44,311237.0,26.1058,26.1153,26.0392,26.1058,311237.0
2022-10-06 11:30:00,27.45,27.45,27.4,27.41,231402.0,26.1153,26.1153,26.0678,26.0773,231402.0
2022-10-06 11:35:00,27.4,27.43,27.36,27.37,200247.0,26.0678,26.0963,26.0297,26.0392,200247.0
2022-10-06 11:40:00,27.37,27.4,27.33,27.37,123319.0,26.0392,26.0678,26.0012,26.0392,123319.0
2022-10-06 11:45:00,27.36,27.45,27.36,27.42,201041.0,26.0297,26.1153,26.0297,26.0868,201041.0
2022-10-06 11:50:00,27.42,27.5,27.4,27.42,201689.0,26.0868,26.1629,26.0678,26.0868,201689.0
2022-10-06 11:55:00,27.42,27.42,27.23,27.24,335214.0,26.0868,26.0868,25.906,25.9155,335214.0
2022-10-06 12:00:00,27.24,27.24,27.16,27.17,221907.0,25.9155,25.9155,25.8394,25.8489,221907.0
2022-10-06 12:05:00,27.17,27.19,27.14,27.17,240933.0,25.8489,25.868,25.8204,25.8489,240933.0
2022-10-06 12:10:00,27.18,27.22,27.16,27.18,221563.0,25.8584,25.8965,25.8394,25.8584,221563.0
2022-10-06 12:15:00,27.19,27.2,27.15,27.18,194777.0,25.868,25.8775,25.8299,25.8584,194777.0
2022-10-06 12:20:00,27.18,27.26,27.17,27.25,181641.0,25.8584,25.9346,25.8489,25.925,181641.0
2022-10-06 12:25:00,27.25,27.31,27.24,27.3,208500.0,25.925,25.9821,25.9155,25.9726,208500.0
2022-10-06 12:30:00,27.3,27.33,27.25,27.32,183896.0,25.9726,26.0012,25.925,25.9916,183896.0
2022-10-06 12:35:00,27.31,27.34,27.29,27.33,211061.0,25.9821,26.0107,25.9631,26.0012,211061.0
2022-10-06 12:40:00,27.34,27.38,27.31,27.36,158736.0,26.0107,26.0487,25.9821,26.0297,158736.0
2022-10-06 12:45:00,27.35,27.39,27.33,27.36,198739.0,26.0202,26.0582,26.0012,26.0297,198739.0
2022-10-06 12:50:00,27.37,27.37,27.31,27.32,163210.0,26.0392,26.0392,25.9821,25.9916,163210.0
2022-10-06 12:55:00,27.31,27.33,27.29,27.3,181667.0,25.9821,26.0012,25.9631,25.9726,181667.0
2022-10-06 13:00:00,27.3,27.31,27.22,27.26,219036.0,25.9726,25.9821,25.8965,25.9346,219036.0
2022-10-06 13:05:00,27.25,27.27,27.22,27.22,167290.0,25.925,25.9441,25.8965,25.8965,167290.0
2022-10-06 13:10:00,27.23,27.31,27.22,27.3,327796.0,25.906,25.9821,25.8965,25.9726,327796.0
2022-10-06 13:15:00,27.3,27.33,27.27,27.3,241117.0,25.9726,26.0012,25.9441,25.9726,241117.0
2022-10-06 13:20:00,27.3,27.36,27.29,27.32,270753.0,25.9726,26.0297,25.9631,25.9916,270753.0
2022-10-06 13:25:00,27.32,27.42,27.31,27.42,274346.0,25.9916,26.0868,25.9821,26.0868,274346.0
2022-10-06 13:30:00,27.41,27.42,27.33,27.37,209623.0,26.0773,26.0868,26.0012,26.0392,209623.0
2022-10-06 13:35:00,27.38,27.38,27.3,27.31,178740.0,26.0487,26.0487,25.9726,25.9821,178740.0
2022-10-06 13:40:00,27.32,27.34,27.31,27.34,235289.0,25.9916,26.0107,25.9821,26.0107,235289.0
2022-10-06 13:45:00,27.34,27.34,27.29,27.33,184313.0,26.0107,26.0107,25.9631,26.0012,184313.0
2022-10-06 13:50:00,27.33,27.35,27.27,27.3,156279.0,26.0012,26.0202,25.9441,25.9726,156279.0
2022-10-06 13:55:00,27.3,27.33,27.28,27.29,83801.0,25.9726,26.0012,25.9536,25.9631,83801.0
2022-10-06 14:00:00,27.29,27.3,27.22,27.23,286147.0,25.9631,25.9726,25.8965,25.906,286147.0
2022-10-06 14:05:00,27.22,27.24,27.16,27.18,344463.0,25.8965,25.9155,25.8394,25.8584,344463.0
2022-10-06 14:10:00,27.18,27.19,27.15,27.18,280120.0,25.8584,25.868,25.8299,25.8584,280120.0
2022-10-06 14:15:00,27.18,27.18,27.12,27.13,304103.0,25.8584,25.8584,25.8014,25.8109,304103.0
2022-10-06 14:20:00,27.13,27.17,27.12,27.16,173014.0,25.8109,25.8489,25.8014,25.8394,173014.0
2022-10-06 14:25:00,27.16,27.21,27.15,27.18,243049.0,25.8394,25.887,25.8299,25.8584,243049.0
2022-10-06 14:30:00,27.19,27.24,27.14,27.16,205173.0,25.868,25.9155,25.8204,25.8394,205173.0
2022-10-06 14:35:00,27.16,27.21,27.15,27.18,112535.0,25.8394,25.887,25.8299,25.8584,112535.0
2022-10-06 14:40:00,27.17,27.18,27.14,27.14,182650.0,25.8489,25.8584,25.8204,25.8204,182650.0
2022-10-06 14:45:00,27.14,27.15,27.11,27.12,235821.0,25.8204,25.8299,25.7919,25.8014,235821.0
2022-10-06 14:50:00,27.12,27.16,27.09,27.15,396758.0,25.8014,25.8394,25.7728,25.8299,396758.0
2022-10-06 14:55:00,27.15,27.2,27.15,27.18,259072.0,25.8299,25.8775,25.8299,25.8584,259072.0
2022-10-06 15:00:00,27.17,27.2,27.13,27.2,227616.0,25.8489,25.8775,25.8109,25.8775,227616.0
2022-10-06 15:05:00,27.19,27.2,27.14,27.18,200501.0,25.868,25.8775,25.8204,25.8584,200501.0
2022-10-06 15:10:00,27.18,27.21,27.13,27.21,228798.0,25.8584,25.887,25.8109,25.887,228798.0
2022-10-06 15:15:00,27.21,27.24,27.17,27.21,364653.0,25.887,25.9155,25.8489,25.887,364653.0
2022-10-06 15:20:00,27.21,27.27,27.19,27.23,366386.0,25.887,25.9441,25.868,25.906,366386.0
2022-10-06 15:25:00,27.23,27.27,27.21,27.26,241493.0,25.906,25.9441,25.887,25.9346,241493.0
2022-10-06 15:30:00,27.26,27.28,27.19,27.2,260283.0,25.9346,25.9536,25.868,25.8775,260283.0
2022-10-06 15:35:00,27.2,27.23,27.18,27.21,290554.0,25.8775,25.906,25.8584,25.887,290554.0
2022-10-06 15:40:00,27.21,27.23,27.18,27.21,336532.0,25.887,25.906,25.8584,25.887,336532.0
2022-10-06 15:45:00,27.21,27.25,27.17,27.2,567598.0,25.887,25.925,25.8489,25.8775,567598.0
2022-10-06 15:50:00,27.2,27.25,27.18,27.21,810566.0,25.8775,25.925,25.8584,25.887,810566.0
2022-10-06 15:55:00,27.21,27.23,27.14,27.16,2002680.0,25.887,25.906,25.8204,25.8394,2002680.0
2022-10-07 09:30:00,26.17,26.27,25.93,26.2,2860038.0,24.8976,24.9927,24.6692,24.9261,2860038.0
2022-10-07 09:35:00,26.2,26.21,26.06,26.12,1002589.0,24.9261,24.9356,24.7929,24.85,1002589.0
2022-10-07 09:40:00,26.13,26.2,26.06,26.1,840523.0,24.8595,24.9261,24.7929,24.831,840523.0
2022-10-07 09:45:00,26.1,26.1,25.99,26.02,746231.0,24.831,24.831,24.7263,24.7549,746231.0
2022-10-07 09:50:00,26.01,26.06,25.97,25.99,567686.0,24.7453,24.7929,24.7073,24.7263,567686.0
2022-10-07 09:55:00,25.99,26.0,25.9,25.94,696972.0,24.7263,24.7358,24.6407,24.6787,696972.0
2022-10-07 10:00:00,25.93,25.99,25.88,25.89,872666.0,24.6692,24.7263,24.6217,24.6312,872666.0
2022-10-07 10:05:00,25.9,26.03,25.89,25.96,561267.0,24.6407,24.7644,24.6312,24.6978,561267.0
2022-10-07 10:10:00,25.96,26.09,25.94,26.06,630993.0,24.6978,24.8214,24.6787,24.7929,630993.0
2022-10-07 10:15:00,26.06,26.24,26.05,26.23,774841.0,24.7929,24.9642,24.7834,24.9546,774841.0
2022-10-07 10:20:00,26.23,26.25,26.1,26.11,791879.0,24.9546,24.9737,24.831,24.8405,791879.0
2022-10-07 10:25:00,26.11,26.28,26.1,26.21,1645328.0,24.8405,25.0022,24.831,24.9356,1645328.0
2022-10-07 10:30:00,26.21,26.22,26.11,26.12,338119.0,24.9356,24.9451,24.8405,24.85,338119.0
2022-10-07 10:35:00,26.13,26.13,26.04,26.07,317567.0,24.8595,24.8595,24.7739,24.8024,317567.0
2022-10-07 10:40:00,26.07,26.11,26.03,26.1,434562.0,24.8024,24.8405,24.7644,24.831,434562.0
2022-10-07 10:45:00,26.09,26.17,26.08,26.12,343724.0,24.8214,24.8976,24.8119,24.85,343724.0
2022-10-07 10:50:00,26.12,26.13,26.06,26.11,338017.0,24.85,24.8595,24.7929,24.8405,338017.0
2022-10-07 10:55:00,26.12,26.17,26.1,26.13,361855.0,24.85,24.8976,24.831,24.8595,361855.0
2022-10-07 11:00:00,26.13,26.14,26.06,26.08,259984.0,24.8595,24.869,24.7929,24.8119,259984.0
2022-10-07 11:05:00,26.08,26.08,26.0,26.01,496774.0,24.8119,24.8119,24.7358,24.7453,496774.0
2022-10-07 11:10:00,26.01,26.06,25.96,25.98,522519.0,24.7453,24.7929,24.6978,24.7168,522519.0
2022-10-07 11:15:00,25.98,26.0,25.85,25.86,703884.0,24.7168,24.7358,24.5931,24.6026,703884.0
2022-10-07 11:20:00,25.86,25.9,25.81,25.84,821964.0,24.6026,24.6407,24.5551,24.5836,821964.0
2022-10-07 11:25:00,25.84,25.91,25.83,25.91,413282.0,24.5836,24.6502,24.5741,24.6502,413282.0
2022-10-07 11:30:00,25.91,25.94,25.87,25.88,498116.0,24.6502,24.6787,24.6121,24.6217,498116.0
2022-10-07 11:35:00,25.88,25.93,25.87,25.92,391915.0,24.6217,24.6692,24.6121,24.6597,391915.0
2022-10-07 11:40:00,25.91,25.95,25.86,25.89,445042.0,24.6502,24.6883,24.6026,24.6312,445042.0
2022-10-07 11:45:00,25.89,25.92,25.86,25.89,424039.0,24.6312,24.6597,24.6026,24.6312,424039.0
2022-10-07 11:50:00,25.88,25.93,25.87,25.9,374589.0,24.6217,24.6692,24.6121,24.6407,374589.0
2022-10-07 11:55:00,25.9,25.99,25.89,25.96,312120.0,24.6407,24.7263,24.6312,24.6978,312120.0
2022-10-07 12:00:00,25.96,25.99,25.94,25.99,331894.0,24.6978,24.7263,24.6787,24.7263,331894.0
2022-10-07 12:05:00,25.99,26.02,25.97,26.02,273963.0,24.7263,24.7549,24.7073,24.7549,273963.0
2022-10-07 12:10:00,26.02,26.06,25.98,26.0,418718.0,24.7549,24.7929,24.7168,24.7358,418718.0
2022-10-07 12:15:00,26.0,26.01,25.97,25.97,270496.0,24.7358,24.7453,24.7073,24.7073,270496.0
2022-10-07 12:20:00,25.98,25.99,25.91,25.92,427282.0,24.7168,24.7263,24.6502,24.6597,427282.0
2022-10-07 12:25:00,25.93,26.0,25.92,25.97,383758.0,24.6692,24.7358,24.6597,24.7073,383758.0
2022-10-07 12:30:00,25.97,26.0,25.95,25.99,359942.0,24.7073,24.7358,24.6883,24.7263,359942.0
2022-10-07 12:35:00,25.98,26.03,25.96,26.03,383276.0,24.7168,24.7644,24.6978,24.7644,383276.0
2022-10-07 12:40:00,26.02,26.04,25.95,25.96,213611.0,24.7549,24.7739,24.6883,24.6978,213611.0
2022-10-07 12:45:00,25.97,25.97,25.94,25.95,286748.0,24.7073,24.7073,24.6787,24.6883,286748.0
2022-10-07 12:50:00,25.96,26.01,25.94,25.99,224600.0,24.6978,24.7453,24.6787,24.7263,224600.0
2022-10-07 12:55:00,25.99,26.03,25.98,26.01,205712.0,24.7263,24.7644,24.7168,24.7453,205712.0
2022-10-07 13:00:00,26.02,26.02,25.95,25.97,221217.0,24.7549,24.7549,24.6883,24.7073,221217.0
2022-10-07 13:05:00,25.97,25.98,25.92,25.94,252660.0,24.7073,24.7168,24.6597,24.6787,252660.0
2022-10-07 13:10:00,25.93,25.99,25.9,25.97,335467.0,24.6692,24.7263,24.6407,24.7073,335467.0
2022-10-07 13:15:00,25.97,26.01,25.96,25.97,269243.0,24.7073,24.7453,24.6978,24.7073,269243.0
2022-10-07 13:20:00,25.97,25.98,25.91,25.91,209661.0,24.7073,24.7168,24.6502,24.6502,209661.0
2022-10-07 13:25:00,25.92,25.93,25.9,25.9,367584.0,24.6597,24.6692,24.6407,24.6407,367584.0
2022-10-07 13:30:00,25.9,25.93,25.86,25.91,541603.0,24.6407,24.6692,24.6026,24.6502,541603.0
2022-10-07 13:35:00,25.91,25.93,25.89,25.91,204927.0,24.6502,24.6692,24.6312,24.6502,204927.0
2022-10-07 13:40:00,25.91,25.94,25.9,25.92,192572.0,24.6502,24.6787,24.6407,24.6597,192572.0
2022-10-07 13:45:00,25.92,25.95,25.9,25.91,317181.0,24.6597,24.6883,24.6407,24.6502,317181.0
2022-10-07 13:50:00,25.91,25.93,25.87,25.88,246774.0,24.6502,24.6692,24.6121,24.6217,246774.0
2022-10-07 13:55:00,25.88,25.91,25.85,25.87,276674.0,24.6217,24.6502,24.5931,24.6121,276674.0
2022-10-07 14:00:00,25.87,25.9,25.85,25.89,296362.0,24.6121,24.6407,24.5931,24.6312,296362.0
2022-10-07 14:05:00,25.89,25.89,25.83,25.84,366120.0,24.6312,24.6312,24.5741,24.5836,366120.0
2022-10-07 14:10:00,25.85,25.86,25.82,25.86,378038.0,24.5931,24.6026,24.5646,24.6026,378038.0
2022-10-07 14:15:00,25.85,25.86,25.81,25.82,340095.0,24.5931,24.6026,24.5551,24.5646,340095.0
2022-10-07 14:20:00,25.81,25.83,25.77,25.78,506303.0,24.5551,24.5741,24.517,24.5265,506303.0
2022-10-07 14:25:00,25.78,25.8,25.76,25.77,416170.0,24.5265,24.5455,24.5075,24.517,416170.0
2022-10-07 14:30:00,25.78,25.79,25.75,25.78,298660.0,24.5265,24.536,24.498,24.5265,298660.0
2022-10-07 14:35:00,25.79,25.82,25.77,25.78,325350.0,24.536,24.5646,24.517,24.5265,325350.0
2022-10-07 14:40:00,25.78,25.8,25.75,25.76,267469.0,24.5265,24.5455,24.498,24.5075,267469.0
2022-10-07 14:45:00,25.76,25.77,25.71,25.75,476242.0,24.5075,24.517,24.4599,24.498,476242.0
2022-10-07 14:50:00,25.75,25.76,25.71,25.71,402951.0,24.498,24.5075,24.4599,24.4599,402951.0
2022-10-07 14:55:00,25.71,25.76,25.71,25.75,325537.0,24.4599,24.5075,24.4599,24.498,325537.0
2022-10-07 15:00:00,25.75,25.85,25.74,25.85,355654.0,24.498,24.5931,24.4885,24.5931,355654.0
2022-10-07 15:05:00,25.85,25.85,25.77,25.78,400816.0,24.5931,24.5931,24.517,24.5265,400816.0
2022-10-07 15:10:00,25.78,25.81,25.75,25.76,383073.0,24.5265,24.5551,24.498,24.5075,383073.0
2022-10-07 15:15:00,25.75,25.82,25.75,25.78,449024.0,24.498,24.5646,24.498,24.5265,449024.0
2022-10-07 15:20:00,25.77,25.79,25.73,25.76,650119.0,24.517,24.536,24.479,24.5075,650119.0
2022-10-07 15:25:00,25.76,25.77,25.71,25.73,461084.0,24.5075,24.517,24.4599,24.479,461084.0
2022-10-07 15:30:00,25.73,25.73,25.66,25.67,964311.0,24.479,24.479,24.4124,24.4219,964311.0
2022-10-07 15:35:00,25.67,25.76,25.65,25.76,775976.0,24.4219,24.5075,24.4028,24.5075,775976.0
2022-10-07 15:40:00,25.76,25.8,25.72,25.77,872632.0,24.5075,24.5455,24.4694,24.517,872632.0
2022-10-07 15:45:00,25.77,25.78,25.73,25.77,958631.0,24.517,24.5265,24.479,24.517,958631.0
2022-10-07 15:50:00,25.77,25.81,25.69,25.71,1646156.0,24.517,24.5551,24.4409,24.4599,1646156.0
2022-10-07 15:55:00,25.71,25.75,25.67,25.72,2845924.0,24.4599,24.498,24.4219,24.4694,2845924.0
2022-10-10 09:30:00,25.94,25.99,25.8,25.86,1399776.0,24.6787,24.7263,24.5455,24.6026,1399776.0
2022-10-10 09:35:00,25.86,25.9,25.76,25.78,410035.0,24.6026,24.6407,24.5075,24.5265,410035.0
2022-10-10 09:40:00,25.77,25.78,25.66,25.67,556780.0,24.517,24.5265,24.4124,24.4219,556780.0
2022-10-10 09:45:00,25.67,25.84,25.65,25.75,725690.0,24.4219,24.5836,24.4028,24.498,725690.0
2022-10-10 09:50:00,25.75,25.83,25.63,25.64,399739.0,24.498,24.5741,24.3838,24.3933,399739.0
2022-10-10 09:55:00,25.64,25.69,25.48,25.49,1097091.0,24.3933,24.4409,24.2411,24.2506,1097091.0
2022-10-10 10:00:00,25.49,25.58,25.45,25.46,418209.0,24.2506,24.3362,24.2126,24.2221,418209.0
2022-10-10 10:05:00,25.46,25.54,25.36,25.37,707774.0,24.2221,24.2982,24.1269,24.1365,707774.0
2022-10-10 10:10:00,25.37,25.42,25.35,25.38,337681.0,24.1365,24.184,24.1174,24.146,337681.0
2022-10-10 10:15:00,25.37,25.53,25.37,25.47,526201.0,24.1365,24.2887,24.1365,24.2316,526201.0
2022-10-10 10:20:00,25.46,25.51,25.42,25.43,357222.0,24.2221,24.2696,24.184,24.1935,357222.0
2022-10-10 10:25:00,25.42,25.55,25.39,25.49,592003.0,24.184,24.3077,24.1555,24.2506,592003.0
2022-10-10 10:30:00,25.49,25.51,25.37,25.37,539403.0,24.2506,24.2696,24.1365,24.1365,539403.0
2022-10-10 10:35:00,25.38,25.4,25.22,25.22,673240.0,24.146,24.165,23.9937,23.9937,673240.0
2022-10-10 10:40:00,25.22,25.26,25.18,25.25,515533.0,23.9937,24.0318,23.9557,24.0223,515533.0
2022-10-10 10:45:00,25.25,25.29,25.2,25.27,887872.0,24.0223,24.0603,23.9747,24.0413,887872.0
2022-10-10 10:50:00,25.26,25.27,25.16,25.19,532767.0,24.0318,24.0413,23.9367,23.9652,532767.0
2022-10-10 10:55:00,25.19,25.23,25.16,25.21,358895.0,23.9652,24.0033,23.9367,23.9842,358895.0
2022-10-10 11:00:00,25.2,25.22,25.16,25.18,465075.0,23.9747,23.9937,23.9367,23.9557,465075.0
2022-10-10 11:05:00,25.18,25.24,25.17,25.23,598679.0,23.9557,24.0128,23.9462,24.0033,598679.0
2022-10-10 11:10:00,25.23,25.28,25.22,25.26,340237.0,24.0033,24.0508,23.9937,24.0318,340237.0
2022-10-10 11:15:00,25.26,25.33,25.25,25.27,376323.0,24.0318,24.0984,24.0223,24.0413,376323.0
2022-10-10 11:20:00,25.27,25.37,25.25,25.35,337137.0,24.0413,24.1365,24.0223,24.1174,337137.0
2022-10-10 11:25:00,25.35,25.36,25.31,25.35,273298.0,24.1174,24.1269,24.0794,24.1174,273298.0
2022-10-10 11:30:00,25.35,25.38,25.3,25.33,383521.0,24.1174,24.146,24.0699,24.0984,383521.0
2022-10-10 11:35:00,25.34,25.35,25.27,25.28,366216.0,24.1079,24.1174,24.0413,24.0508,366216.0
2022-10-10 11:40:00,25.28,25.34,25.23,25.34,277457.0,24.0508,24.1079,24.0033,24.1079,277457.0
2022-10-10 11:45:00,25.33,25.37,25.32,25.35,496379.0,24.0984,24.1365,24.0889,24.1174,496379.0
2022-10-10 11:50:00,25.36,25.44,25.35,25.39,281434.0,24.1269,24.2031,24.1174,24.1555,281434.0
2022-10-10 11:55:00,25.38,25.4,25.32,25.33,325346.0,24.146,24.165,24.0889,24.0984,325346.0
2022-10-10 12:00:00,25.33,25.33,25.28,25.3,295108.0,24.0984,24.0984,24.0508,24.0699,295108.0
2022-10-10 12:05:00,25.29,25.31,25.22,25.23,311537.0,24.0603,24.0794,23.9937,24.0033,311537.0
2022-10-10 12:10:00,25.23,25.27,25.21,25.27,350937.0,24.0033,24.0413,23.9842,24.0413,350937.0
2022-10-10 12:15:00,25.26,25.3,25.2,25.2,272795.0,24.0318,24.0699,23.9747,23.9747,272795.0
2022-10-10 12:20:00,25.2,25.21,25.15,25.17,418693.0,23.9747,23.9842,23.9272,23.9462,418693.0
2022-10-10 12:25:00,25.17,25.19,25.12,25.14,371234.0,23.9462,23.9652,23.8986,23.9176,371234.0
2022-10-10 12:30:00,25.14,25.17,25.13,25.14,384306.0,23.9176,23.9462,23.9081,23.9176,384306.0
2022-10-10 12:35:00,25.14,25.18,25.12,25.18,274063.0,23.9176,23.9557,23.8986,23.9557,274063.0
2022-10-10 12:40:00,25.19,25.19,25.15,25.19,239400.0,23.9652,23.9652,23.9272,23.9652,239400.0
2022-10-10 12:45:00,25.19,25.22,25.18,25.21,182930.0,23.9652,23.9937,23.9557,23.9842,182930.0
2022-10-10 12:50:00,25.2,25.21,25.17,25.2,232875.0,23.9747,23.9842,23.9462,23.9747,232875.0
2022-10-10 12:55:00,25.2,25.24,25.2,25.21,303702.0,23.9747,24.0128,23.9747,23.9842,303702.0
2022-10-10 13:00:00,25.21,25.22,25.13,25.14,470198.0,23.9842,23.9937,23.9081,23.9176,470198.0
2022-10-10 13:05:00,25.14,25.15,25.1,25.13,359425.0,23.9176,23.9272,23.8796,23.9081,359425.0
2022-10-10 13:10:00,25.12,25.22,25.09,25.21,528995.0,23.8986,23.9937,23.8701,23.9842,528995.0
2022-10-10 13:15:00,25.21,25.25,25.15,25.19,295930.0,23.9842,24.0223,23.9272,23.9652,295930.0
2022-10-10 13:20:00,25.19,25.24,25.18,25.2,304476.0,23.9652,24.0128,23.9557,23.9747,304476.0
2022-10-10 13:25:00,25.21,25.24,25.19,25.24,290216.0,23.9842,24.0128,23.9652,24.0128,290216.0
2022-10-10 13:30:00,25.23,25.33,25.22,25.29,382405.0,24.0033,24.0984,23.9937,24.0603,382405.0
2022-10-10 13:35:00,25.29,25.35,25.28,25.34,299190.0,24.0603,24.1174,24.0508,24.1079,299190.0
2022-10-10 13:40:00,25.34,25.35,25.31,25.33,138571.0,24.1079,24.1174,24.0794,24.0984,138571.0
2022-10-10 13:45:00,25.33,25.55,25.32,25.51,497315.0,24.0984,24.3077,24.0889,24.2696,497315.0
2022-10-10 13:50:00,25.51,25.6,25.5,25.57,515944.0,24.2696,24.3553,24.2601,24.3267,515944.0
2022-10-10 13:55:00,25.57,25.58,25.47,25.49,392445.0,24.3267,24.3362,24.2316,24.2506,392445.0
2022-10-10 14:00:00,25.49,25.5,25.42,25.43,291622.0,24.2506,24.2601,24.184,24.1935,291622.0
2022-10-10 14:05:00,25.43,25.44,25.36,25.37,292670.0,24.1935,24.2031,24.1269,24.1365,292670.0
2022-10-10 14:10:00,25.37,25.41,25.36,25.39,306386.0,24.1365,24.1745,24.1269,24.1555,306386.0
2022-10-10 14:15:00,25.39,25.39,25.33,25.34,283131.0,24.1555,24.1555,24.0984,24.1079,283131.0
2022-10-10 14:20:00,25.35,25.37,25.3,25.33,285127.0,24.1174,24.1365,24.0699,24.0984,285127.0
2022-10-10 14:25:00,25.32,25.37,25.29,25.33,208568.0,24.0889,24.1365,24.0603,24.0984,208568.0
2022-10-10 14:30:00,25.33,25.42,25.3,25.39,260837.0,24.0984,24.184,24.0699,24.1555,260837.0
2022-10-10 14:35:00,25.39,25.43,25.38,25.43,180276.0,24.1555,24.1935,24.146,24.1935,180276.0
2022-10-10 14:40:00,25.42,25.44,25.34,25.36,262634.0,24.184,24.2031,24.1079,24.1269,262634.0
2022-10-10 14:45:00,25.36,25.37,25.3,25.33,198590.0,24.1269,24.1365,24.0699,24.0984,198590.0
2022-10-10 14:50:00,25.33,25.4,25.31,25.4,251212.0,24.0984,24.165,24.0794,24.165,251212.0
2022-10-10 14:55:00,25.39,25.4,25.33,25.38,219866.0,24.1555,24.165,24.0984,24.146,219866.0
2022-10-10 15:00:00,25.38,25.43,25.31,25.32,253548.0,24.146,24.1935,24.0794,24.0889,253548.0
2022-10-10 15:05:00,25.33,25.37,25.31,25.36,191789.0,24.0984,24.1365,24.0794,24.1269,191789.0
2022-10-10 15:10:00,25.36,25.4,25.32,25.39,251941.0,24.1269,24.165,24.0889,24.1555,251941.0
2022-10-10 15:15:00,25.39,25.44,25.36,25.42,563293.0,24.1555,24.2031,24.1269,24.184,563293.0
2022-10-10 15:20:00,25.42,25.44,25.37,25.4,477519.0,24.184,24.2031,24.1365,24.165,477519.0
2022-10-10 15:25:00,25.39,25.4,25.31,25.33,372476.0,24.1555,24.165,24.0794,24.0984,372476.0
2022-10-10 15:30:00,25.33,25.35,25.28,25.32,595175.0,24.0984,24.1174,24.0508,24.0889,595175.0
2022-10-10 15:35:00,25.32,25.4,25.3,25.34,633128.0,24.0889,24.165,24.0699,24.1079,633128.0
2022-10-10 15:40:00,25.34,25.35,25.28,25.3,623588.0,24.1079,24.1174,24.0508,24.0699,623588.0
2022-10-10 15:45:00,25.3,25.38,25.29,25.35,961233.0,24.0699,24.146,24.0603,24.1174,961233.0
2022-10-10 15:50:00,25.35,25.38,25.27,25.3,1178895.0,24.1174,24.146,24.0413,24.0699,1178895.0
2022-10-10 15:55:00,25.3,25.31,25.17,25.19,2480854.0,24.0699,24.0794,23.9462,23.9652,2480854.0
2022-10-11 09:30:00,25.01,25.06,24.92,24.96,2417966.0,23.794,23.8415,23.7083,23.7464,2417966.0
2022-10-11 09:35:00,24.96,25.05,24.9,24.97,491261.0,23.7464,23.832,23.6893,23.7559,491261.0
2022-10-11 09:40:00,24.98,25.01,24.9,24.98,435237.0,23.7654,23.794,23.6893,23.7654,435237.0
2022-10-11 09:45:00,24.98,25.03,24.87,24.87,504898.0,23.7654,23.813,23.6608,23.6608,504898.0
2022-10-11 09:50:00,24.88,24.96,24.85,24.89,458014.0,23.6703,23.7464,23.6417,23.6798,458014.0
2022-10-11 09:55:00,24.88,24.92,24.81,24.81,550480.0,23.6703,23.7083,23.6037,23.6037,550480.0
2022-10-11 10:00:00,24.82,24.82,24.72,24.74,566163.0,23.6132,23.6132,23.5181,23.5371,566163.0
2022-10-11 10:05:00,24.73,24.77,24.69,24.71,562094.0,23.5276,23.5656,23.4895,23.5085,562094.0
2022-10-11 10:10:00,24.71,24.79,24.69,24.79,563949.0,23.5085,23.5847,23.4895,23.5847,563949.0
2022-10-11 10:15:00,24.78,24.88,24.75,24.8,565298.0,23.5751,23.6703,23.5466,23.5942,565298.0
2022-10-11 10:20:00,24.8,24.86,24.79,24.8,390482.0,23.5942,23.6513,23.5847,23.5942,390482.0
2022-10-11 10:25:00,24.8,24.88,24.77,24.83,320525.0,23.5942,23.6703,23.5656,23.6227,320525.0
2022-10-11 10:30:00,24.83,24.96,24.8,24.91,445479.0,23.6227,23.7464,23.5942,23.6988,445479.0
2022-10-11 10:35:00,24.91,24.98,24.87,24.97,566388.0,23.6988,23.7654,23.6608,23.7559,566388.0
2022-10-11 10:40:00,24.97,25.05,24.96,25.01,545856.0,23.7559,23.832,23.7464,23.794,545856.0
2022-10-11 10:45:00,25.01,25.03,24.93,24.94,463608.0,23.794,23.813,23.7178,23.7274,463608.0
2022-10-11 10:50:00,24.94,25.0,24.94,24.95,433886.0,23.7274,23.7844,23.7274,23.7369,433886.0
2022-10-11 10:55:00,24.95,25.03,24.89,24.91,562760.0,23.7369,23.813,23.6798,23.6988,562760.0
2022-10-11 11:00:00,24.9,25.1,24.89,25.09,490844.0,23.6893,23.8796,23.6798,23.8701,490844.0
2022-10-11 11:05:00,25.09,25.09,24.96,24.96,389456.0,23.8701,23.8701,23.7464,23.7464,389456.0
2022-10-11 11:10:00,24.97,25.02,24.92,24.99,255452.0,23.7559,23.8035,23.7083,23.7749,255452.0
2022-10-11 11:15:00,24.98,25.05,24.98,24.99,265283.0,23.7654,23.832,23.7654,23.7749,265283.0
2022-10-11 11:20:00,25.0,25.05,24.98,25.02,263345.0,23.7844,23.832,23.7654,23.8035,263345.0
2022-10-11 11:25:00,25.02,25.07,24.99,25.05,314809.0,23.8035,23.851,23.7749,23.832,314809.0
2022-10-11 11:30:00,25.05,25.1,25.01,25.09,406422.0,23.832,23.8796,23.794,23.8701,406422.0
2022-10-11 11:35:00,25.09,25.18,25.08,25.1,481893.0,23.8701,23.9557,23.8606,23.8796,481893.0
2022-10-11 11:40:00,25.1,25.17,25.04,25.16,286932.0,23.8796,23.9462,23.8225,23.9367,286932.0
2022-10-11 11:45:00,25.16,25.3,25.15,25.26,591480.0,23.9367,24.0699,23.9272,24.0318,591480.0
2022-10-11 11:50:00,25.26,25.29,25.23,25.24,245045.0,24.0318,24.0603,24.0033,24.0128,245045.0
2022-10-11 11:55:00,25.24,25.25,25.19,25.2,213489.0,24.0128,24.0223,23.9652,23.9747,213489.0
2022-10-11 12:00:00,25.21,25.21,25.07,25.07,347598.0,23.9842,23.9842,23.851,23.851,347598.0
2022-10-11 12:05:00,25.07,25.08,24.96,24.98,521011.0,23.851,23.8606,23.7464,23.7654,521011.0
2022-10-11 12:10:00,24.98,25.09,24.97,25.08,204611.0,23.7654,23.8701,23.7559,23.8606,204611.0
2022-10-11 12:15:00,25.09,25.15,25.05,25.15,289889.0,23.8701,23.9272,23.832,23.9272,289889.0
2022-10-11 12:20:00,25.16,25.22,25.11,25.19,524768.0,23.9367,23.9937,23.8891,23.9652,524768.0
2022-10-11 12:25:00,25.19,25.19,25.13,25.14,423500.0,23.9652,23.9652,23.9081,23.9176,423500.0
2022-10-11 12:30:00,25.14,25.21,25.13,25.17,221128.0,23.9176,23.9842,23.9081,23.9462,221128.0
2022-10-11 12:35:00,25.17,25.23,25.13,25.22,268527.0,23.9462,24.0033,23.9081,23.9937,268527.0
2022-10-11 12:40:00,25.21,25.33,25.19,25.32,771038.0,23.9842,24.0984,23.9652,24.0889,771038.0
2022-10-11 12:45:00,25.32,25.48,25.31,25.33,1656315.0,24.0889,24.2411,24.0794,24.0984,1656315.0
2022-10-11 12:50:00,25.34,25.36,25.27,25.29,571881.0,24.1079,24.1269,24.0413,24.0603,571881.0
2022-10-11 12:55:00,25.29,25.32,25.24,25.26,233110.0,24.0603,24.0889,24.0128,24.0318,233110.0
2022-10-11 13:00:00,25.26,25.29,25.24,25.25,179932.0,24.0318,24.0603,24.0128,24.0223,179932.0
2022-10-11 13:05:00,25.25,25.31,25.21,25.29,242427.0,24.0223,24.0794,23.9842,24.0603,242427.0
2022-10-11 13:10:00,25.29,25.31,25.23,25.24,202711.0,24.0603,24.0794,24.0033,24.0128,202711.0
2022-10-11 13:15:00,25.25,25.28,25.21,25.25,220121.0,24.0223,24.0508,23.9842,24.0223,220121.0
2022-10-11 13:20:00,25.24,25.27,25.21,25.26,176677.0,24.0128,24.0413,23.9842,24.0318,176677.0
2022-10-11 13:25:00,25.26,25.26,25.17,25.2,346491.0,24.0318,24.0318,23.9462,23.9747,346491.0
2022-10-11 13:30:00,25.2,25.24,25.16,25.23,294446.0,23.9747,24.0128,23.9367,24.0033,294446.0
2022-10-11 13:35:00,25.23,25.26,25.19,25.21,275639.0,24.0033,24.0318,23.9652,23.9842,275639.0
2022-10-11 13:40:00,25.22,25.26,25.21,25.24,251745.0,23.9937,24.0318,23.9842,24.0128,251745.0
2022-10-11 13:45:00,25.25,25.31,25.24,25.27,333445.0,24.0223,24.0794,24.0128,24.0413,333445.0
2022-10-11 13:50:00,25.26,25.27,25.21,25.21,346560.0,24.0318,24.0413,23.9842,23.9842,346560.0
2022-10-11 13:55:00,25.22,25.23,25.19,25.22,346482.0,23.9937,24.0033,23.9652,23.9937,346482.0
2022-10-11 14:00:00,25.23,25.23,25.18,25.21,260655.0,24.0033,24.0033,23.9557,23.9842,260655.0
2022-10-11 14:05:00,25.21,25.25,25.14,25.17,282863.0,23.9842,24.0223,23.9176,23.9462,282863.0
2022-10-11 14:10:00,25.16,25.17,25.1,25.14,298171.0,23.9367,23.9462,23.8796,23.9176,298171.0
2022-10-11 14:15:00,25.14,25.14,25.09,25.11,205406.0,23.9176,23.9176,23.8701,23.8891,205406.0
2022-10-11 14:20:00,25.11,25.18,25.1,25.17,205837.0,23.8891,23.9557,23.8796,23.9462,205837.0
2022-10-11 14:25:00,25.17,25.2,25.16,25.2,216488.0,23.9462,23.9747,23.9367,23.9747,216488.0
2022-10-11 14:30:00,25.2,25.24,25.19,25.21,239547.0,23.9747,24.0128,23.9652,23.9842,239547.0
2022-10-11 14:35:00,25.21,25.22,25.17,25.2,180170.0,23.9842,23.9937,23.9462,23.9747,180170.0
2022-10-11 14:40:00,25.19,25.22,25.13,25.13,360063.0,23.9652,23.9937,23.9081,23.9081,360063.0
2022-10-11 14:45:00,25.14,25.14,24.97,25.01,533576.0,23.9176,23.9176,23.7559,23.794,533576.0
2022-10-11 14:50:00,25.0,25.03,24.93,24.94,516417.0,23.7844,23.813,23.7178,23.7274,516417.0
2022-10-11 14:55:00,24.93,24.94,24.86,24.88,405070.0,23.7178,23.7274,23.6513,23.6703,405070.0
2022-10-11 15:00:00,24.88,24.93,24.86,24.89,656811.0,23.6703,23.7178,23.6513,23.6798,656811.0
2022-10-11 15:05:00,24.89,24.93,24.85,24.87,519014.0,23.6798,23.7178,23.6417,23.6608,519014.0
2022-10-11 15:10:00,24.86,24.87,24.77,24.8,998486.0,23.6513,23.6608,23.5656,23.5942,998486.0
2022-10-11 15:15:00,24.8,24.83,24.73,24.8,1011589.0,23.5942,23.6227,23.5276,23.5942,1011589.0
2022-10-11 15:20:00,24.81,24.88,24.8,24.88,651308.0,23.6037,23.6703,23.5942,23.6703,651308.0
2022-10-11 15:25:00,24.88,24.9,24.81,24.87,650514.0,23.6703,23.6893,23.6037,23.6608,650514.0
2022-10-11 15:30:00,24.87,24.9,24.81,24.88,632374.0,23.6608,23.6893,23.6037,23.6703,632374.0
2022-10-11 15:35:00,24.88,24.99,24.88,24.98,701786.0,23.6703,23.7749,23.6703,23.7654,701786.0
2022-10-11 15:40:00,24.98,25.0,24.93,24.99,791529.0,23.7654,23.7844,23.7178,23.7749,791529.0
2022-10-11 15:45:00,24.99,25.0,24.93,24.99,762909.0,23.7749,23.7844,23.7178,23.7749,762909.0
2022-10-11 15:50:00,24.99,25.0,24.9,25.0,1331013.0,23.7749,23.7844,23.6893,23.7844,1331013.0
2022-10-11 15:55:00,25.0,25.07,25.0,25.04,2126546.0,23.7844,23.851,23.7844,23.8225,2126546.0
2022-10-12 09:30:00,25.04,25.06,24.66,24.82,1613777.0,23.8225,23.8415,23.461,23.6132,1613777.0
2022-10-12 09:35:00,24.82,25.08,24.82,25.02,1013592.0,23.6132,23.8606,23.6132,23.8035,1013592.0
2022-10-12 09:40:00,25.01,25.09,24.91,25.07,661020.0,23.794,23.8701,23.6988,23.851,661020.0
2022-10-12 09:45:00,25.07,25.09,24.97,25.04,559731.0,23.851,23.8701,23.7559,23.8225,559731.0
2022-10-12 09:50:00,25.03,25.07,24.97,25.02,528382.0,23.813,23.851,23.7559,23.8035,528382.0
2022-10-12 09:55:00,25.03,25.18,25.02,25.14,893356.0,23.813,23.9557,23.8035,23.9176,893356.0
2022-10-12 10:00:00,25.14,25.23,25.12,25.21,927079.0,23.9176,24.0033,23.8986,23.9842,927079.0
2022-10-12 10:05:00,25.21,25.21,25.08,25.11,541129.0,23.9842,23.9842,23.8606,23.8891,541129.0
2022-10-12 10:10:00,25.11,25.14,25.03,25.06,473169.0,23.8891,23.9176,23.813,23.8415,473169.0
2022-10-12 10:15:00,25.06,25.11,25.0,25.09,453181.0,23.8415,23.8891,23.7844,23.8701,453181.0
2022-10-12 10:20:00,25.09,25.1,24.95,24.98,348546.0,23.8701,23.8796,23.7369,23.7654,348546.0
2022-10-12 10:25:00,24.98,25.12,24.97,25.07,374057.0,23.7654,23.8986,23.7559,23.851,374057.0
2022-10-12 10:30:00,25.07,25.16,25.04,25.11,405054.0,23.851,23.9367,23.8225,23.8891,405054.0
2022-10-12 10:35:00,25.11,25.16,25.07,25.08,301823.0,23.8891,23.9367,23.851,23.8606,301823.0
2022-10-12 10:40:00,25.08,25.1,25.04,25.06,188592.0,23.8606,23.8796,23.8225,23.8415,188592.0
2022-10-12 10:45:00,25.05,25.13,25.02,25.11,238995.0,23.832,23.9081,23.8035,23.8891,238995.0
2022-10-12 10:50:00,25.12,25.17,25.09,25.13,272809.0,23.8986,23.9462,23.8701,23.9081,272809.0
2022-10-12 10:55:00,25.13,25.22,25.11,25.18,800194.0,23.9081,23.9937,23.8891,23.9557,800194.0
2022-10-12 11:00:00,25.18,25.39,25.15,25.33,940070.0,23.9557,24.1555,23.9272,24.0984,940070.0
2022-10-12 11:05:00,25.33,25.36,25.27,25.33,303803.0,24.0984,24.1269,24.0413,24.0984,303803.0
2022-10-12 11:10:00,25.33,25.42,25.32,25.37,556549.0,24.0984,24.184,24.0889,24.1365,556549.0
2022-10-12 11:15:00,25.37,25.37,25.26,25.32,283506.0,24.1365,24.1365,24.0318,24.0889,283506.0
2022-10-12 11:20:00,25.31,25.34,25.25,25.28,298331.0,24.0794,24.1079,24.0223,24.0508,298331.0
2022-10-12 11:25:00,25.27,25.32,25.26,25.3,192788.0,24.0413,24.0889,24.0318,24.0699,192788.0
2022-10-12 11:30:00,25.3,25.31,25.27,25.3,286523.0,24.0699,24.0794,24.0413,24.0699,286523.0
2022-10-12 11:35:00,25.29,25.31,25.23,25.24,335827.0,24.0603,24.0794,24.0033,24.0128,335827.0
2022-10-12 11:40:00,25.24,25.37,25.23,25.34,370332.0,24.0128,24.1365,24.0033,24.1079,370332.0
2022-10-12 11:45:00,25.33,25.4,25.3,25.39,302430.0,24.0984,24.165,24.0699,24.1555,302430.0
2022-10-12 11:50:00,25.39,25.49,25.39,25.44,566861.0,24.1555,24.2506,24.1555,24.2031,566861.0
2022-10-12 11:55:00,25.44,25.46,25.4,25.44,238276.0,24.2031,24.2221,24.165,24.2031,238276.0
2022-10-12 12:00:00,25.44,25.47,25.38,25.42,274921.0,24.2031,24.2316,24.146,24.184,274921.0
2022-10-12 12:05:00,25.41,25.48,25.38,25.41,509986.0,24.1745,24.2411,24.146,24.1745,509986.0
2022-10-12 12:10:00,25.41,25.42,25.33,25.38,461982.0,24.1745,24.184,24.0984,24.146,461982.0
2022-10-12 12:15:00,25.38,25.39,25.36,25.39,192934.0,24.146,24.1555,24.1269,24.1555,192934.0
2022-10-12 12:20:00,25.39,25.42,25.37,25.41,197552.0,24.1555,24.184,24.1365,24.1745,197552.0
2022-10-12 12:25:00,25.41,25.43,25.33,25.35,324665.0,24.1745,24.1935,24.0984,24.1174,324665.0
2022-10-12 12:30:00,25.35,25.36,25.31,25.36,153590.0,24.1174,24.1269,24.0794,24.1269,153590.0
2022-10-12 12:35:00,25.36,25.38,25.31,25.31,228392.0,24.1269,24.146,24.0794,24.0794,228392.0
2022-10-12 12:40:00,25.31,25.31,25.27,25.3,270388.0,24.0794,24.0794,24.0413,24.0699,270388.0
2022-10-12 12:45:00,25.31,25.38,25.3,25.36,307041.0,24.0794,24.146,24.0699,24.1269,307041.0
2022-10-12 12:50:00,25.37,25.41,25.35,25.41,141948.0,24.1365,24.1745,24.1174,24.1745,141948.0
2022-10-12 12:55:00,25.41,25.45,25.39,25.44,157142.0,24.1745,24.2126,24.1555,24.2031,157142.0
2022-10-12 13:00:00,25.44,25.46,25.37,25.38,276258.0,24.2031,24.2221,24.1365,24.146,276258.0
2022-10-12 13:05:00,25.38,25.43,25.38,25.43,214669.0,24.146,24.1935,24.146,24.1935,214669.0
2022-10-12 13:10:00,25.43,25.45,25.41,25.44,176666.0,24.1935,24.2126,24.1745,24.2031,176666.0
2022-10-12 13:15:00,25.43,25.43,25.36,25.36,168386.0,24.1935,24.1935,24.1269,24.1269,168386.0
2022-10-12 13:20:00,25.37,25.38,25.3,25.31,234233.0,24.1365,24.146,24.0699,24.0794,234233.0
2022-10-12 13:25:00,25.32,25.35,25.31,25.34,119583.0,24.0889,24.1174,24.0794,24.1079,119583.0
2022-10-12 13:30:00,25.34,25.35,25.26,25.28,148589.0,24.1079,24.1174,24.0318,24.0508,148589.0
2022-10-12 13:35:00,25.27,25.28,25.22,25.27,329733.0,24.0413,24.0508,23.9937,24.0413,329733.0
2022-10-12 13:40:00,25.27,25.29,25.24,25.28,168832.0,24.0413,24.0603,24.0128,24.0508,168832.0
2022-10-12 13:45:00,25.28,25.34,25.27,25.33,148185.0,24.0508,24.1079,24.0413,24.0984,148185.0
2022-10-12 13:50:00,25.33,25.34,25.29,25.31,168416.0,24.0984,24.1079,24.0603,24.0794,168416.0
2022-10-12 13:55:00,25.31,25.34,25.3,25.33,130222.0,24.0794,24.1079,24.0699,24.0984,130222.0
2022-10-12 14:00:00,25.33,25.42,25.29,25.33,559420.0,24.0984,24.184,24.0603,24.0984,559420.0
2022-10-12 14:05:00,25.33,25.49,25.3,25.43,434495.0,24.0984,24.2506,24.0699,24.1935,434495.0
2022-10-12 14:10:00,25.44,25.52,25.39,25.51,621865.0,24.2031,24.2792,24.1555,24.2696,621865.0
2022-10-12 14:15:00,25.51,25.52,25.38,25.43,281776.0,24.2696,24.2792,24.146,24.1935,281776.0
2022-10-12 14:20:00,25.43,25.44,25.34,25.39,183054.0,24.1935,24.2031,24.1079,24.1555,183054.0
2022-10-12 14:25:00,25.39,25.48,25.37,25.47,161747.0,24.1555,24.2411,24.1365,24.2316,161747.0
2022-10-12 14:30:00,25.47,25.5,25.41,25.45,131176.0,24.2316,24.2601,24.1745,24.2126,131176.0
2022-10-12 14:35:00,25.45,25.47,25.41,25.43,158452.0,24.2126,24.2316,24.1745,24.1935,158452.0
2022-10-12 14:40:00,25.43,25.45,25.39,25.39,246452.0,24.1935,24.2126,24.1555,24.1555,246452.0
2022-10-12 14:45:00,25.4,25.42,25.36,25.39,291592.0,24.165,24.184,24.1269,24.1555,291592.0
2022-10-12 14:50:00,25.39,25.4,25.34,25.37,276414.0,24.1555,24.165,24.1079,24.1365,276414.0
2022-10-12 14:55:00,25.37,25.4,25.35,25.38,284695.0,24.1365,24.165,24.1174,24.146,284695.0
2022-10-12 15:00:00,25.37,25.41,25.35,25.36,289095.0,24.1365,24.1745,24.1174,24.1269,289095.0
2022-10-12 15:05:00,25.37,25.4,25.35,25.38,262685.0,24.1365,24.165,24.1174,24.146,262685.0
2022-10-12 15:10:00,25.38,25.42,25.37,25.41,241619.0,24.146,24.184,24.1365,24.1745,241619.0
2022-10-12 15:15:00,25.42,25.48,25.39,25.46,408526.0,24.184,24.2411,24.1555,24.2221,408526.0
2022-10-12 15:20:00,25.46,25.49,25.44,25.45,347201.0,24.2221,24.2506,24.2031,24.2126,347201.0
2022-10-12 15:25:00,25.45,25.5,25.44,25.46,354439.0,24.2126,24.2601,24.2031,24.2221,354439.0
2022-10-12 15:30:00,25.46,25.49,25.45,25.49,345814.0,24.2221,24.2506,24.2126,24.2506,345814.0
2022-10-12 15:35:00,25.49,25.49,25.44,25.46,505071.0,24.2506,24.2506,24.2031,24.2221,505071.0
2022-10-12 15:40:00,25.46,25.47,25.43,25.46,288283.0,24.2221,24.2316,24.1935,24.2221,288283.0
2022-10-12 15:45:00,25.46,25.47,25.4,25.41,448838.0,24.2221,24.2316,24.165,24.1745,448838.0
2022-10-12 15:50:00,25.4,25.42,25.34,25.35,1557114.0,24.165,24.184,24.1079,24.1174,1557114.0
2022-10-12 15:55:00,25.35,25.38,25.3,25.3,2133801.0,24.1174,24.146,24.0699,24.0699,2133801.0
2022-10-13 09:30:00,24.81,24.85,24.59,24.8,2077970.0,23.6037,23.6417,23.3944,23.5942,2077970.0
2022-10-13 09:35:00,24.8,24.9,24.75,24.89,1238972.0,23.5942,23.6893,23.5466,23.6798,1238972.0
2022-10-13 09:40:00,24.89,25.2,24.84,25.0,1539396.0,23.6798,23.9747,23.6322,23.7844,1539396.0
2022-10-13 09:45:00,25.0,25.15,24.96,25.14,624044.0,23.7844,23.9272,23.7464,23.9176,624044.0
2022-10-13 09:50:00,25.13,25.32,25.11,25.23,802810.0,23.9081,24.0889,23.8891,24.0033,802810.0
2022-10-13 09:55:00,25.22,25.35,25.21,25.35,501990.0,23.9937,24.1174,23.9842,24.1174,501990.0
2022-10-13 10:00:00,25.35,25.39,25.29,25.36,667511.0,24.1174,24.1555,24.0603,24.1269,667511.0
2022-10-13 10:05:00,25.36,25.48,25.34,25.44,635176.0,24.1269,24.2411,24.1079,24.2031,635176.0
2022-10-13 10:10:00,25.45,25.65,25.34,25.64,2040345.0,24.2126,24.4028,24.1079,24.3933,2040345.0
2022-10-13 10:15:00,25.64,25.65,25.41,25.44,873106.0,24.3933,24.4028,24.1745,24.2031,873106.0
2022-10-13 10:20:00,25.44,25.51,25.38,25.42,628757.0,24.2031,24.2696,24.146,24.184,628757.0
2022-10-13 10:25:00,25.42,25.44,25.28,25.29,478133.0,24.184,24.2031,24.0508,24.0603,478133.0
2022-10-13 10:30:00,25.28,25.39,25.26,25.3,559247.0,24.0508,24.1555,24.0318,24.0699,559247.0
2022-10-13 10:35:00,25.31,25.46,25.29,25.45,364190.0,24.0794,24.2221,24.0603,24.2126,364190.0
2022-10-13 10:40:00,25.45,25.54,25.43,25.46,484524.0,24.2126,24.2982,24.1935,24.2221,484524.0
2022-10-13 10:45:00,25.46,25.58,25.44,25.58,567616.0,24.2221,24.3362,24.2031,24.3362,567616.0
2022-10-13 10:50:00,25.58,25.61,25.53,25.6,446779.0,24.3362,24.3648,24.2887,24.3553,446779.0
2022-10-13 10:55:00,25.6,25.77,25.58,25.64,868351.0,24.3553,24.517,24.3362,24.3933,868351.0
2022-10-13 11:00:00,25.64,25.67,25.56,25.66,485124.0,24.3933,24.4219,24.3172,24.4124,485124.0
2022-10-13 11:05:00,25.66,25.94,25.65,25.93,917491.0,24.4124,24.6787,24.4028,24.6692,917491.0
2022-10-13 11:10:00,25.92,26.04,25.86,26.03,765329.0,24.6597,24.7739,24.6026,24.7644,765329.0
2022-10-13 11:15:00,26.04,26.38,26.0,26.34,2074676.0,24.7739,25.0973,24.7358,25.0593,2074676.0
2022-10-13 11:20:00,26.33,26.73,26.33,26.38,2819828.0,25.0498,25.4303,25.0498,25.0973,2819828.0
2022-10-13 11:25:00,26.38,26.39,26.16,26.35,1775385.0,25.0973,25.1069,24.888,25.0688,1775385.0
2022-10-13 11:30:00,26.35,26.41,26.28,26.33,1100054.0,25.0688,25.1259,25.0022,25.0498,1100054.0
2022-10-13 11:35:00,26.34,26.8,26.34,26.68,1585432.0,25.0593,25.4969,25.0593,25.3828,1585432.0
2022-10-13 11:40:00,26.68,26.84,26.38,26.41,1368170.0,25.3828,25.535,25.0973,25.1259,1368170.0
2022-10-13 11:45:00,26.42,26.44,26.28,26.32,714916.0,25.1354,25.1544,25.0022,25.0403,714916.0
2022-10-13 11:50:00,26.31,26.38,26.25,26.31,573438.0,25.0308,25.0973,24.9737,25.0308,573438.0
2022-10-13 11:55:00,26.31,26.37,26.22,26.33,536308.0,25.0308,25.0878,24.9451,25.0498,536308.0
2022-10-13 12:00:00,26.33,26.4,26.27,26.39,395466.0,25.0498,25.1164,24.9927,25.1069,395466.0
2022-10-13 12:05:00,26.39,26.4,26.22,26.23,431448.0,25.1069,25.1164,24.9451,24.9546,431448.0
2022-10-13 12:10:00,26.22,26.26,26.06,26.1,494152.0,24.9451,24.9832,24.7929,24.831,494152.0
2022-10-13 12:15:00,26.11,26.14,25.97,25.97,528300.0,24.8405,24.869,24.7073,24.7073,528300.0
2022-10-13 12:20:00,25.97,26.01,25.91,25.96,707580.0,24.7073,24.7453,24.6502,24.6978,707580.0
2022-10-13 12:25:00,25.96,26.0,25.91,25.94,318333.0,24.6978,24.7358,24.6502,24.6787,318333.0
2022-10-13 12:30:00,25.94,25.99,25.91,25.98,350932.0,24.6787,24.7263,24.6502,24.7168,350932.0
2022-10-13 12:35:00,25.98,25.99,25.89,25.9,238391.0,24.7168,24.7263,24.6312,24.6407,238391.0
2022-10-13 12:40:00,25.89,26.04,25.89,26.03,379565.0,24.6312,24.7739,24.6312,24.7644,379565.0
2022-10-13 12:45:00,26.03,26.07,25.97,26.07,340675.0,24.7644,24.8024,24.7073,24.8024,340675.0
2022-10-13 12:50:00,26.06,26.11,26.0,26.0,392016.0,24.7929,24.8405,24.7358,24.7358,392016.0
2022-10-13 12:55:00,26.01,26.09,25.99,26.07,254867.0,24.7453,24.8214,24.7263,24.8024,254867.0
2022-10-13 13:00:00,26.07,26.21,26.06,26.21,276846.0,24.8024,24.9356,24.7929,24.9356,276846.0
2022-10-13 13:05:00,26.21,26.23,26.11,26.11,282559.0,24.9356,24.9546,24.8405,24.8405,282559.0
2022-10-13 13:10:00,26.11,26.15,26.08,26.14,287287.0,24.8405,24.8785,24.8119,24.869,287287.0
2022-10-13 13:15:00,26.13,26.22,26.12,26.2,413463.0,24.8595,24.9451,24.85,24.9261,413463.0
2022-10-13 13:20:00,26.2,26.35,26.19,26.32,384561.0,24.9261,25.0688,24.9166,25.0403,384561.0
2022-10-13 13:25:00,26.31,26.37,26.26,26.32,491437.0,25.0308,25.0878,24.9832,25.0403,491437.0
2022-10-13 13:30:00,26.33,26.49,26.32,26.45,476540.0,25.0498,25.202,25.0403,25.1639,476540.0
2022-10-13 13:35:00,26.45,26.48,26.37,26.41,384015.0,25.1639,25.1925,25.0878,25.1259,384015.0
2022-10-13 13:40:00,26.42,26.44,26.34,26.37,349302.0,25.1354,25.1544,25.0593,25.0878,349302.0
2022-10-13 13:45:00,26.37,26.38,26.29,26.37,332781.0,25.0878,25.0973,25.0117,25.0878,332781.0
2022-10-13 13:50:00,26.37,26.4,26.33,26.35,259078.0,25.0878,25.1164,25.0498,25.0688,259078.0
2022-10-13 13:55:00,26.36,26.39,26.31,26.36,264515.0,25.0783,25.1069,25.0308,25.0783,264515.0
2022-10-13 14:00:00,26.35,26.36,26.3,26.34,219027.0,25.0688,25.0783,25.0212,25.0593,219027.0
2022-10-13 14:05:00,26.35,26.37,26.28,26.29,281873.0,25.0688,25.0878,25.0022,25.0117,281873.0
2022-10-13 14:10:00,26.3,26.3,26.21,26.27,513335.0,25.0212,25.0212,24.9356,24.9927,513335.0
2022-10-13 14:15:00,26.27,26.3,26.22,26.24,220941.0,24.9927,25.0212,24.9451,24.9642,220941.0
2022-10-13 14:20:00,26.25,26.27,26.21,26.26,248612.0,24.9737,24.9927,24.9356,24.9832,248612.0
2022-10-13 14:25:00,26.26,26.26,26.14,26.16,265766.0,24.9832,24.9832,24.869,24.888,265766.0
2022-10-13 14:30:00,26.16,26.23,26.16,26.23,232208.0,24.888,24.9546,24.888,24.9546,232208.0
2022-10-13 14:35:00,26.22,26.26,26.19,26.25,378178.0,24.9451,24.9832,24.9166,24.9737,378178.0
2022-10-13 14:40:00,26.24,26.29,26.22,26.29,278363.0,24.9642,25.0117,24.9451,25.0117,278363.0
2022-10-13 14:45:00,26.29,26.33,26.27,26.29,409460.0,25.0117,25.0498,24.9927,25.0117,409460.0
2022-10-13 14:50:00,26.29,26.39,26.27,26.37,375648.0,25.0117,25.1069,24.9927,25.0878,375648.0
2022-10-13 14:55:00,26.37,26.47,26.36,26.43,704283.0,25.0878,25.183,25.0783,25.1449,704283.0
2022-10-13 15:00:00,26.43,26.43,26.31,26.33,383935.0,25.1449,25.1449,25.0308,25.0498,383935.0
2022-10-13 15:05:00,26.33,26.46,26.32,26.46,386698.0,25.0498,25.1735,25.0403,25.1735,386698.0
2022-10-13 15:10:00,26.45,26.48,26.42,26.44,636151.0,25.1639,25.1925,25.1354,25.1544,636151.0
2022-10-13 15:15:00,26.43,26.48,26.41,26.42,459116.0,25.1449,25.1925,25.1259,25.1354,459116.0
2022-10-13 15:20:00,26.42,26.43,26.33,26.37,392461.0,25.1354,25.1449,25.0498,25.0878,392461.0
2022-10-13 15:25:00,26.37,26.4,26.35,26.37,355910.0,25.0878,25.1164,25.0688,25.0878,355910.0
2022-10-13 15:30:00,26.37,26.43,26.3,26.33,512449.0,25.0878,25.1449,25.0212,25.0498,512449.0
2022-10-13 15:35:00,26.32,26.36,26.29,26.36,522531.0,25.0403,25.0783,25.0117,25.0783,522531.0
2022-10-13 15:40:00,26.35,26.41,26.31,26.4,661137.0,25.0688,25.1259,25.0308,25.1164,661137.0
2022-10-13 15:45:00,26.39,26.43,26.36,26.4,758571.0,25.1069,25.1449,25.0783,25.1164,758571.0
2022-10-13 15:50:00,26.4,26.48,26.35,26.46,1460352.0,25.1164,25.1925,25.0688,25.1735,1460352.0
2022-10-13 15:55:00,26.46,26.47,26.4,26.42,3433462.0,25.1735,25.183,25.1164,25.1354,3433462.0
2022-10-14 09:30:00,26.44,26.53,26.21,26.29,1557776.0,25.1544,25.2401,24.9356,25.0117,1557776.0
2022-10-14 09:35:00,26.29,26.63,26.29,26.6,771102.0,25.0117,25.3352,25.0117,25.3066,771102.0
2022-10-14 09:40:00,26.61,26.62,26.41,26.44,607982.0,25.3162,25.3257,25.1259,25.1544,607982.0
2022-10-14 09:45:00,26.44,26.46,26.1,26.16,1348554.0,25.1544,25.1735,24.831,24.888,1348554.0
2022-10-14 09:50:00,26.16,26.22,26.06,26.16,916791.0,24.888,24.9451,24.7929,24.888,916791.0
2022-10-14 09:55:00,26.17,26.24,26.15,26.21,569342.0,24.8976,24.9642,24.8785,24.9356,569342.0
2022-10-14 10:00:00,26.2,26.2,25.9,26.06,1466040.0,24.9261,24.9261,24.6407,24.7929,1466040.0
2022-10-14 10:05:00,26.05,26.19,26.04,26.07,572009.0,24.7834,24.9166,24.7739,24.8024,572009.0
2022-10-14 10:10:00,26.07,26.11,25.9,25.91,733748.0,24.8024,24.8405,24.6407,24.6502,733748.0
2022-10-14 10:15:00,25.91,25.96,25.87,25.91,543715.0,24.6502,24.6978,24.6121,24.6502,543715.0
2022-10-14 10:20:00,25.92,25.92,25.76,25.78,715089.0,24.6597,24.6597,24.5075,24.5265,715089.0
2022-10-14 10:25:00,25.77,25.99,25.77,25.92,586806.0,24.517,24.7263,24.517,24.6597,586806.0
2022-10-14 10:30:00,25.93,26.09,25.9,26.02,554077.0,24.6692,24.8214,24.6407,24.7549,554077.0
2022-10-14 10:35:00,26.02,26.11,26.0,26.05,692372.0,24.7549,24.8405,24.7358,24.7834,692372.0
2022-10-14 10:40:00,26.05,26.14,25.92,25.93,437149.0,24.7834,24.869,24.6597,24.6692,437149.0
2022-10-14 10:45:00,25.93,26.03,25.91,25.94,259694.0,24.6692,24.7644,24.6502,24.6787,259694.0
2022-10-14 10:50:00,25.95,26.15,25.92,26.12,641828.0,24.6883,24.8785,24.6597,24.85,641828.0
2022-10-14 10:55:00,26.11,26.24,26.08,26.22,505213.0,24.8405,24.9642,24.8119,24.9451,505213.0
2022-10-14 11:00:00,26.23,26.35,26.22,26.33,858358.0,24.9546,25.0688,24.9451,25.0498,858358.0
2022-10-14 11:05:00,26.33,26.33,26.2,26.21,524837.0,25.0498,25.0498,24.9261,24.9356,524837.0
2022-10-14 11:10:00,26.21,26.23,26.13,26.2,817975.0,24.9356,24.9546,24.8595,24.9261,817975.0
2022-10-14 11:15:00,26.21,26.25,26.09,26.13,457793.0,24.9356,24.9737,24.8214,24.8595,457793.0
2022-10-14 11:20:00,26.13,26.24,26.12,26.18,484638.0,24.8595,24.9642,24.85,24.9071,484638.0
2022-10-14 11:25:00,26.19,26.25,26.13,26.19,464080.0,24.9166,24.9737,24.8595,24.9166,464080.0
2022-10-14 11:30:00,26.19,26.19,26.02,26.04,408326.0,24.9166,24.9166,24.7549,24.7739,408326.0
2022-10-14 11:35:00,26.04,26.11,26.0,26.1,446457.0,24.7739,24.8405,24.7358,24.831,446457.0
2022-10-14 11:40:00,26.1,26.17,26.08,26.13,677909.0,24.831,24.8976,24.8119,24.8595,677909.0
2022-10-14 11:45:00,26.12,26.13,25.99,26.03,435056.0,24.85,24.8595,24.7263,24.7644,435056.0
2022-10-14 11:50:00,26.03,26.07,25.97,26.03,365824.0,24.7644,24.8024,24.7073,24.7644,365824.0
2022-10-14 11:55:00,26.02,26.1,26.0,26.04,264002.0,24.7549,24.831,24.7358,24.7739,264002.0
2022-10-14 12:00:00,26.03,26.17,26.01,26.14,388385.0,24.7644,24.8976,24.7453,24.869,388385.0
2022-10-14 12:05:00,26.14,26.15,26.01,26.01,296543.0,24.869,24.8785,24.7453,24.7453,296543.0
2022-10-14 12:10:00,26.01,26.07,25.99,26.03,541017.0,24.7453,24.8024,24.7263,24.7644,541017.0
2022-10-14 12:15:00,26.02,26.08,25.98,26.08,338721.0,24.7549,24.8119,24.7168,24.8119,338721.0
2022-10-14 12:20:00,26.07,26.14,26.04,26.11,403058.0,24.8024,24.869,24.7739,24.8405,403058.0
2022-10-14 12:25:00,26.11,26.15,26.09,26.14,249216.0,24.8405,24.8785,24.8214,24.869,249216.0
2022-10-14 12:30:00,26.13,26.18,26.11,26.12,232937.0,24.8595,24.9071,24.8405,24.85,232937.0
2022-10-14 12:35:00,26.12,26.2,26.1,26.17,297846.0,24.85,24.9261,24.831,24.8976,297846.0
2022-10-14 12:40:00,26.17,26.3,26.16,26.28,298770.0,24.8976,25.0212,24.888,25.0022,298770.0
2022-10-14 12:45:00,26.27,26.29,26.2,26.21,258569.0,24.9927,25.0117,24.9261,24.9356,258569.0
2022-10-14 12:50:00,26.21,26.22,26.16,26.21,270984.0,24.9356,24.9451,24.888,24.9356,270984.0
2022-10-14 12:55:00,26.21,26.21,26.16,26.2,168030.0,24.9356,24.9356,24.888,24.9261,168030.0
2022-10-14 13:00:00,26.2,26.3,26.18,26.25,241313.0,24.9261,25.0212,24.9071,24.9737,241313.0
2022-10-14 13:05:00,26.25,26.25,26.14,26.14,322374.0,24.9737,24.9737,24.869,24.869,322374.0
2022-10-14 13:10:00,26.15,26.19,26.13,26.14,285750.0,24.8785,24.9166,24.8595,24.869,285750.0
2022-10-14 13:15:00,26.14,26.18,26.12,26.16,199686.0,24.869,24.9071,24.85,24.888,199686.0
2022-10-14 13:20:00,26.16,26.2,26.1,26.16,241378.0,24.888,24.9261,24.831,24.888,241378.0
2022-10-14 13:25:00,26.15,26.17,26.11,26.17,323914.0,24.8785,24.8976,24.8405,24.8976,323914.0
2022-10-14 13:30:00,26.16,26.23,26.14,26.21,288553.0,24.888,24.9546,24.869,24.9356,288553.0
2022-10-14 13:35:00,26.21,26.24,26.14,26.21,301021.0,24.9356,24.9642,24.869,24.9356,301021.0
2022-10-14 13:40:00,26.21,26.25,26.15,26.16,161890.0,24.9356,24.9737,24.8785,24.888,161890.0
2022-10-14 13:45:00,26.16,26.2,26.15,26.17,191050.0,24.888,24.9261,24.8785,24.8976,191050.0
2022-10-14 13:50:00,26.16,26.17,26.11,26.16,176341.0,24.888,24.8976,24.8405,24.888,176341.0
2022-10-14 13:55:00,26.16,26.21,26.13,26.2,163602.0,24.888,24.9356,24.8595,24.9261,163602.0
2022-10-14 14:00:00,26.19,26.19,26.14,26.16,219107.0,24.9166,24.9166,24.869,24.888,219107.0
2022-10-14 14:05:00,26.16,26.18,26.09,26.14,260613.0,24.888,24.9071,24.8214,24.869,260613.0
2022-10-14 14:10:00,26.13,26.13,26.05,26.07,236151.0,24.8595,24.8595,24.7834,24.8024,236151.0
2022-10-14 14:15:00,26.07,26.08,26.01,26.03,311768.0,24.8024,24.8119,24.7453,24.7644,311768.0
2022-10-14 14:20:00,26.04,26.11,26.03,26.09,218410.0,24.7739,24.8405,24.7644,24.8214,218410.0
2022-10-14 14:25:00,26.09,26.13,26.05,26.12,202618.0,24.8214,24.8595,24.7834,24.85,202618.0
2022-10-14 14:30:00,26.12,26.16,26.09,26.12,231353.0,24.85,24.888,24.8214,24.85,231353.0
2022-10-14 14:35:00,26.12,26.16,26.11,26.14,153601.0,24.85,24.888,24.8405,24.869,153601.0
2022-10-14 14:40:00,26.14,26.16,26.08,26.14,236628.0,24.869,24.888,24.8119,24.869,236628.0
2022-10-14 14:45:00,26.13,26.19,26.11,26.18,190643.0,24.8595,24.9166,24.8405,24.9071,190643.0
2022-10-14 14:50:00,26.19,26.21,26.15,26.17,275028.0,24.9166,24.9356,24.8785,24.8976,275028.0
2022-10-14 14:55:00,26.17,26.2,26.15,26.19,216024.0,24.8976,24.9261,24.8785,24.9166,216024.0
2022-10-14 15:00:00,26.19,26.27,26.19,26.23,341766.0,24.9166,24.9927,24.9166,24.9546,341766.0
2022-10-14 15:05:00,26.23,26.24,26.15,26.19,299395.0,24.9546,24.9642,24.8785,24.9166,299395.0
2022-10-14 15:10:00,26.18,26.19,26.09,26.1,373134.0,24.9071,24.9166,24.8214,24.831,373134.0
2022-10-14 15:15:00,26.1,26.1,26.04,26.08,250864.0,24.831,24.831,24.7739,24.8119,250864.0
2022-10-14 15:20:00,26.08,26.12,26.05,26.08,355904.0,24.8119,24.85,24.7834,24.8119,355904.0
2022-10-14 15:25:00,26.08,26.12,26.06,26.1,387483.0,24.8119,24.85,24.7929,24.831,387483.0
2022-10-14 15:30:00,26.09,26.11,26.05,26.11,554528.0,24.8214,24.8405,24.7834,24.8405,554528.0
2022-10-14 15:35:00,26.11,26.13,26.04,26.05,503879.0,24.8405,24.8595,24.7739,24.7834,503879.0
2022-10-14 15:40:00,26.05,26.07,26.01,26.05,514657.0,24.7834,24.8024,24.7453,24.7834,514657.0
2022-10-14 15:45:00,26.05,26.05,25.95,25.99,955448.0,24.7834,24.7834,24.6883,24.7263,955448.0
2022-10-14 15:50:00,25.99,26.03,25.94,25.97,1198406.0,24.7263,24.7644,24.6787,24.7073,1198406.0
2022-10-14 15:55:00,25.96,25.97,25.88,25.94,3576564.0,24.6978,24.7073,24.6217,24.6787,3576564.0
2022-10-17 09:30:00,26.31,26.72,26.31,26.49,1771325.0,25.0308,25.4208,25.0308,25.202,1771325.0
2022-10-17 09:35:00,26.48,26.75,26.48,26.61,832611.0,25.1925,25.4494,25.1925,25.3162,832611.0
2022-10-17 09:40:00,26.61,26.7,26.56,26.57,855525.0,25.3162,25.4018,25.2686,25.2781,855525.0
2022-10-17 09:45:00,26.57,26.66,26.48,26.61,753188.0,25.2781,25.3637,25.1925,25.3162,753188.0
2022-10-17 09:50:00,26.6,26.6,26.33,26.38,556610.0,25.3066,25.3066,25.0498,25.0973,556610.0
2022-10-17 09:55:00,26.38,26.39,26.25,26.29,460521.0,25.0973,25.1069,24.9737,25.0117,460521.0
2022-10-17 10:00:00,26.29,26.37,26.26,26.34,550096.0,25.0117,25.0878,24.9832,25.0593,550096.0
2022-10-17 10:05:00,26.33,26.45,26.32,26.4,862639.0,25.0498,25.1639,25.0403,25.1164,862639.0
2022-10-17 10:10:00,26.4,26.57,26.4,26.55,580904.0,25.1164,25.2781,25.1164,25.2591,580904.0
2022-10-17 10:15:00,26.55,26.59,26.5,26.53,363986.0,25.2591,25.2971,25.2115,25.2401,363986.0
2022-10-17 10:20:00,26.52,26.58,26.46,26.5,421932.0,25.2305,25.2876,25.1735,25.2115,421932.0
2022-10-17 10:25:00,26.5,26.53,26.46,26.48,276441.0,25.2115,25.2401,25.1735,25.1925,276441.0
2022-10-17 10:30:00,26.49,26.52,26.39,26.41,717876.0,25.202,25.2305,25.1069,25.1259,717876.0
2022-10-17 10:35:00,26.41,26.5,26.4,26.46,286852.0,25.1259,25.2115,25.1164,25.1735,286852.0
2022-10-17 10:40:00,26.46,26.51,26.4,26.46,398803.0,25.1735,25.221,25.1164,25.1735,398803.0
2022-10-17 10:45:00,26.45,26.48,26.41,26.44,357231.0,25.1639,25.1925,25.1259,25.1544,357231.0
2022-10-17 10:50:00,26.43,26.44,26.29,26.31,550708.0,25.1449,25.1544,25.0117,25.0308,550708.0
2022-10-17 10:55:00,26.31,26.33,26.23,26.25,260554.0,25.0308,25.0498,24.9546,24.9737,260554.0
2022-10-17 11:00:00,26.25,26.3,26.24,26.28,312075.0,24.9737,25.0212,24.9642,25.0022,312075.0
2022-10-17 11:05:00,26.27,26.3,26.19,26.21,441168.0,24.9927,25.0212,24.9166,24.9356,441168.0
2022-10-17 11:10:00,26.21,26.3,26.21,26.28,370135.0,24.9356,25.0212,24.9356,25.0022,370135.0
2022-10-17 11:15:00,26.28,26.28,26.17,26.19,641254.0,25.0022,25.0022,24.8976,24.9166,641254.0
2022-10-17 11:20:00,26.2,26.34,26.19,26.33,426632.0,24.9261,25.0593,24.9166,25.0498,426632.0
2022-10-17 11:25:00,26.33,26.42,26.3,26.41,411364.0,25.0498,25.1354,25.0212,25.1259,411364.0
2022-10-17 11:30:00,26.41,26.46,26.37,26.43,354927.0,25.1259,25.1735,25.0878,25.1449,354927.0
2022-10-17 11:35:00,26.43,26.45,26.41,26.44,245383.0,25.1449,25.1639,25.1259,25.1544,245383.0
2022-10-17 11:40:00,26.44,26.49,26.41,26.43,205492.0,25.1544,25.202,25.1259,25.1449,205492.0
2022-10-17 11:45:00,26.43,26.45,26.39,26.44,183096.0,25.1449,25.1639,25.1069,25.1544,183096.0
2022-10-17 11:50:00,26.43,26.45,26.37,26.42,180743.0,25.1449,25.1639,25.0878,25.1354,180743.0
2022-10-17 11:55:00,26.42,26.42,26.34,26.34,179012.0,25.1354,25.1354,25.0593,25.0593,179012.0
2022-10-17 12:00:00,26.34,26.36,26.29,26.31,258367.0,25.0593,25.0783,25.0117,25.0308,258367.0
2022-10-17 12:05:00,26.3,26.36,26.3,26.36,259112.0,25.0212,25.0783,25.0212,25.0783,259112.0
2022-10-17 12:10:00,26.36,26.36,26.27,26.29,602549.0,25.0783,25.0783,24.9927,25.0117,602549.0
2022-10-17 12:15:00,26.29,26.32,26.25,26.25,150835.0,25.0117,25.0403,24.9737,24.9737,150835.0
2022-10-17 12:20:00,26.25,26.29,26.22,26.28,255096.0,24.9737,25.0117,24.9451,25.0022,255096.0
2022-10-17 12:25:00,26.28,26.33,26.27,26.31,254445.0,25.0022,25.0498,24.9927,25.0308,254445.0
2022-10-17 12:30:00,26.32,26.34,26.28,26.33,209296.0,25.0403,25.0593,25.0022,25.0498,209296.0
2022-10-17 12:35:00,26.33,26.34,26.29,26.33,127657.0,25.0498,25.0593,25.0117,25.0498,127657.0
2022-10-17 12:40:00,26.33,26.34,26.28,26.33,172187.0,25.0498,25.0593,25.0022,25.0498,172187.0
2022-10-17 12:45:00,26.33,26.37,26.29,26.33,222094.0,25.0498,25.0878,25.0117,25.0498,222094.0
2022-10-17 12:50:00,26.33,26.35,26.3,26.34,147949.0,25.0498,25.0688,25.0212,25.0593,147949.0
2022-10-17 12:55:00,26.33,26.34,26.29,26.3,159930.0,25.0498,25.0593,25.0117,25.0212,159930.0
2022-10-17 13:00:00,26.31,26.32,26.26,26.3,164628.0,25.0308,25.0403,24.9832,25.0212,164628.0
2022-10-17 13:05:00,26.3,26.34,26.29,26.32,188864.0,25.0212,25.0593,25.0117,25.0403,188864.0
2022-10-17 13:10:00,26.32,26.34,26.3,26.33,119616.0,25.0403,25.0593,25.0212,25.0498,119616.0
2022-10-17 13:15:00,26.33,26.36,26.29,26.29,304574.0,25.0498,25.0783,25.0117,25.0117,304574.0
2022-10-17 13:20:00,26.29,26.35,26.27,26.35,240895.0,25.0117,25.0688,24.9927,25.0688,240895.0
2022-10-17 13:25:00,26.35,26.35,26.3,26.31,240474.0,25.0688,25.0688,25.0212,25.0308,240474.0
2022-10-17 13:30:00,26.31,26.35,26.3,26.34,245714.0,25.0308,25.0688,25.0212,25.0593,245714.0
2022-10-17 13:35:00,26.34,26.38,26.33,26.37,240313.0,25.0593,25.0973,25.0498,25.0878,240313.0
2022-10-17 13:40:00,26.37,26.38,26.35,26.37,133604.0,25.0878,25.0973,25.0688,25.0878,133604.0
2022-10-17 13:45:00,26.36,26.42,26.36,26.42,225765.0,25.0783,25.1354,25.0783,25.1354,225765.0
2022-10-17 13:50:00,26.42,26.43,26.36,26.36,293306.0,25.1354,25.1449,25.0783,25.0783,293306.0
2022-10-17 13:55:00,26.36,26.39,26.34,26.37,198866.0,25.0783,25.1069,25.0593,25.0878,198866.0
2022-10-17 14:00:00,26.36,26.43,26.35,26.37,399665.0,25.0783,25.1449,25.0688,25.0878,399665.0
2022-10-17 14:05:00,26.36,26.37,26.32,26.36,265287.0,25.0783,25.0878,25.0403,25.0783,265287.0
2022-10-17 14:10:00,26.35,26.4,26.35,26.37,161044.0,25.0688,25.1164,25.0688,25.0878,161044.0
2022-10-17 14:15:00,26.37,26.37,26.34,26.36,109745.0,25.0878,25.0878,25.0593,25.0783,109745.0
2022-10-17 14:20:00,26.36,26.36,26.31,26.34,154140.0,25.0783,25.0783,25.0308,25.0593,154140.0
2022-10-17 14:25:00,26.33,26.35,26.29,26.34,217647.0,25.0498,25.0688,25.0117,25.0593,217647.0
2022-10-17 14:30:00,26.34,26.34,26.29,26.32,142153.0,25.0593,25.0593,25.0117,25.0403,142153.0
2022-10-17 14:35:00,26.33,26.39,26.32,26.38,217837.0,25.0498,25.1069,25.0403,25.0973,217837.0
2022-10-17 14:40:00,26.38,26.44,26.36,26.41,661959.0,25.0973,25.1544,25.0783,25.1259,661959.0
2022-10-17 14:45:00,26.41,26.43,26.39,26.41,103553.0,25.1259,25.1449,25.1069,25.1259,103553.0
2022-10-17 14:50:00,26.41,26.42,26.37,26.39,147078.0,25.1259,25.1354,25.0878,25.1069,147078.0
2022-10-17 14:55:00,26.39,26.4,26.36,26.38,148849.0,25.1069,25.1164,25.0783,25.0973,148849.0
2022-10-17 15:00:00,26.37,26.39,26.31,26.35,340336.0,25.0878,25.1069,25.0308,25.0688,340336.0
2022-10-17 15:05:00,26.35,26.37,26.3,26.33,331138.0,25.0688,25.0878,25.0212,25.0498,331138.0
2022-10-17 15:10:00,26.32,26.36,26.3,26.35,230499.0,25.0403,25.0783,25.0212,25.0688,230499.0
2022-10-17 15:15:00,26.35,26.36,26.3,26.34,344375.0,25.0688,25.0783,25.0212,25.0593,344375.0
2022-10-17 15:20:00,26.34,26.36,26.3,26.36,258670.0,25.0593,25.0783,25.0212,25.0783,258670.0
2022-10-17 15:25:00,26.35,26.38,26.34,26.36,329537.0,25.0688,25.0973,25.0593,25.0783,329537.0
2022-10-17 15:30:00,26.36,26.39,26.33,26.38,260167.0,25.0783,25.1069,25.0498,25.0973,260167.0
2022-10-17 15:35:00,26.38,26.38,26.34,26.35,306981.0,25.0973,25.0973,25.0593,25.0688,306981.0
2022-10-17 15:40:00,26.35,26.42,26.33,26.42,440228.0,25.0688,25.1354,25.0498,25.1354,440228.0
2022-10-17 15:45:00,26.42,26.43,26.38,26.39,545528.0,25.1354,25.1449,25.0973,25.1069,545528.0
2022-10-17 15:50:00,26.4,26.44,26.38,26.41,1104604.0,25.1164,25.1544,25.0973,25.1259,1104604.0
2022-10-17 15:55:00,26.41,26.43,26.36,26.42,2243211.0,25.1259,25.1449,25.0783,25.1354,2243211.0
2022-10-18 09:30:00,26.73,26.96,26.62,26.62,1859976.0,25.4303,25.6491,25.3257,25.3257,1859976.0
2022-10-18 09:35:00,26.62,26.76,26.54,26.55,1020828.0,25.3257,25.4589,25.2496,25.2591,1020828.0
2022-10-18 09:40:00,26.56,26.72,26.52,26.68,937162.0,25.2686,25.4208,25.2305,25.3828,937162.0
2022-10-18 09:45:00,26.66,26.68,26.52,26.57,562521.0,25.3637,25.3828,25.2305,25.2781,562521.0
2022-10-18 09:50:00,26.57,26.6,26.39,26.41,839748.0,25.2781,25.3066,25.1069,25.1259,839748.0
2022-10-18 09:55:00,26.4,26.54,26.39,26.42,630101.0,25.1164,25.2496,25.1069,25.1354,630101.0
2022-10-18 10:00:00,26.42,26.52,26.38,26.49,627338.0,25.1354,25.2305,25.0973,25.202,627338.0
2022-10-18 10:05:00,26.49,26.5,26.36,26.37,507827.0,25.202,25.2115,25.0783,25.0878,507827.0
2022-10-18 10:10:00,26.37,26.43,26.36,26.37,570682.0,25.0878,25.1449,25.0783,25.0878,570682.0
2022-10-18 10:15:00,26.37,26.39,26.27,26.3,1231728.0,25.0878,25.1069,24.9927,25.0212,1231728.0
2022-10-18 10:20:00,26.3,26.34,26.12,26.13,827947.0,25.0212,25.0593,24.85,24.8595,827947.0
2022-10-18 10:25:00,26.14,26.16,26.03,26.05,934697.0,24.869,24.888,24.7644,24.7834,934697.0
2022-10-18 10:30:00,26.05,26.06,26.01,26.05,617905.0,24.7834,24.7929,24.7453,24.7834,617905.0
2022-10-18 10:35:00,26.06,26.07,25.92,25.94,865527.0,24.7929,24.8024,24.6597,24.6787,865527.0
2022-10-18 10:40:00,25.94,26.0,25.93,25.96,378873.0,24.6787,24.7358,24.6692,24.6978,378873.0
2022-10-18 10:45:00,25.96,26.09,25.95,26.05,374685.0,24.6978,24.8214,24.6883,24.7834,374685.0
2022-10-18 10:50:00,26.04,26.05,25.99,26.02,256836.0,24.7739,24.7834,24.7263,24.7549,256836.0
2022-10-18 10:55:00,26.02,26.03,25.92,25.92,804286.0,24.7549,24.7644,24.6597,24.6597,804286.0
2022-10-18 11:00:00,25.92,25.96,25.87,25.95,612729.0,24.6597,24.6978,24.6121,24.6883,612729.0
2022-10-18 11:05:00,25.95,25.98,25.8,25.82,445087.0,24.6883,24.7168,24.5455,24.5646,445087.0
2022-10-18 11:10:00,25.82,25.82,25.66,25.67,693874.0,24.5646,24.5646,24.4124,24.4219,693874.0
2022-10-18 11:15:00,25.67,25.76,25.65,25.71,514818.0,24.4219,24.5075,24.4028,24.4599,514818.0
2022-10-18 11:20:00,25.71,25.72,25.6,25.63,518494.0,24.4599,24.4694,24.3553,24.3838,518494.0
2022-10-18 11:25:00,25.63,25.69,25.61,25.69,743194.0,24.3838,24.4409,24.3648,24.4409,743194.0
2022-10-18 11:30:00,25.68,25.71,25.65,25.66,308037.0,24.4314,24.4599,24.4028,24.4124,308037.0
2022-10-18 11:35:00,25.67,25.67,25.54,25.61,484782.0,24.4219,24.4219,24.2982,24.3648,484782.0
2022-10-18 11:40:00,25.61,25.66,25.55,25.65,453303.0,24.3648,24.4124,24.3077,24.4028,453303.0
2022-10-18 11:45:00,25.66,25.7,25.64,25.68,300532.0,24.4124,24.4504,24.3933,24.4314,300532.0
2022-10-18 11:50:00,25.69,25.74,25.67,25.71,477954.0,24.4409,24.4885,24.4219,24.4599,477954.0
2022-10-18 11:55:00,25.71,25.77,25.67,25.76,278441.0,24.4599,24.517,24.4219,24.5075,278441.0
2022-10-18 12:00:00,25.75,25.79,25.73,25.78,382447.0,24.498,24.536,24.479,24.5265,382447.0
2022-10-18 12:05:00,25.78,25.87,25.7,25.86,480711.0,24.5265,24.6121,24.4504,24.6026,480711.0
2022-10-18 12:10:00,25.85,25.93,25.85,25.9,387360.0,24.5931,24.6692,24.5931,24.6407,387360.0
2022-10-18 12:15:00,25.9,25.93,25.85,25.9,390532.0,24.6407,24.6692,24.5931,24.6407,390532.0
2022-10-18 12:20:00,25.9,25.9,25.78,25.79,332738.0,24.6407,24.6407,24.5265,24.536,332738.0
2022-10-18 12:25:00,25.79,25.83,25.75,25.81,263157.0,24.536,24.5741,24.498,24.5551,263157.0
2022-10-18 12:30:00,25.81,25.84,25.78,25.83,238014.0,24.5551,24.5836,24.5265,24.5741,238014.0
2022-10-18 12:35:00,25.83,25.94,25.82,25.91,394688.0,24.5741,24.6787,24.5646,24.6502,394688.0
2022-10-18 12:40:00,25.9,26.01,25.9,25.93,382833.0,24.6407,24.7453,24.6407,24.6692,382833.0
2022-10-18 12:45:00,25.93,25.93,25.88,25.91,293700.0,24.6692,24.6692,24.6217,24.6502,293700.0
2022-10-18 12:50:00,25.9,25.95,25.89,25.94,242667.0,24.6407,24.6883,24.6312,24.6787,242667.0
2022-10-18 12:55:00,25.93,25.95,25.84,25.84,238373.0,24.6692,24.6883,24.5836,24.5836,238373.0
2022-10-18 13:00:00,25.84,25.87,25.76,25.78,312707.0,24.5836,24.6121,24.5075,24.5265,312707.0
2022-10-18 13:05:00,25.78,25.86,25.76,25.82,344011.0,24.5265,24.6026,24.5075,24.5646,344011.0
2022-10-18 13:10:00,25.82,25.89,25.81,25.87,269289.0,24.5646,24.6312,24.5551,24.6121,269289.0
2022-10-18 13:15:00,25.87,25.87,25.8,25.82,479668.0,24.6121,24.6121,24.5455,24.5646,479668.0
2022-10-18 13:20:00,25.81,25.87,25.76,25.83,736869.0,24.5551,24.6121,24.5075,24.5741,736869.0
2022-10-18 13:25:00,25.83,25.9,25.82,25.86,347666.0,24.5741,24.6407,24.5646,24.6026,347666.0
2022-10-18 13:30:00,25.84,25.92,25.82,25.91,790387.0,24.5836,24.6597,24.5646,24.6502,790387.0
2022-10-18 13:35:00,25.91,25.91,25.83,25.87,358847.0,24.6502,24.6502,24.5741,24.6121,358847.0
2022-10-18 13:40:00,25.87,25.9,25.83,25.89,270327.0,24.6121,24.6407,24.5741,24.6312,270327.0
2022-10-18 13:45:00,25.89,25.9,25.81,25.87,500219.0,24.6312,24.6407,24.5551,24.6121,500219.0
2022-10-18 13:50:00,25.86,25.89,25.82,25.88,353226.0,24.6026,24.6312,24.5646,24.6217,353226.0
2022-10-18 13:55:00,25.88,25.91,25.85,25.89,330167.0,24.6217,24.6502,24.5931,24.6312,330167.0
2022-10-18 14:00:00,25.89,25.91,25.86,25.88,419983.0,24.6312,24.6502,24.6026,24.6217,419983.0
2022-10-18 14:05:00,25.87,25.93,25.86,25.88,437827.0,24.6121,24.6692,24.6026,24.6217,437827.0
2022-10-18 14:10:00,25.89,25.91,25.86,25.89,591266.0,24.6312,24.6502,24.6026,24.6312,591266.0
2022-10-18 14:15:00,25.89,25.93,25.86,25.89,304060.0,24.6312,24.6692,24.6026,24.6312,304060.0
2022-10-18 14:20:00,25.89,25.94,25.88,25.93,269191.0,24.6312,24.6787,24.6217,24.6692,269191.0
2022-10-18 14:25:00,25.92,25.94,25.88,25.93,357314.0,24.6597,24.6787,24.6217,24.6692,357314.0
2022-10-18 14:30:00,25.93,25.94,25.88,25.89,249964.0,24.6692,24.6787,24.6217,24.6312,249964.0
2022-10-18 14:35:00,25.89,25.91,25.72,25.74,538606.0,24.6312,24.6502,24.4694,24.4885,538606.0
2022-10-18 14:40:00,25.74,25.75,25.61,25.62,465957.0,24.4885,24.498,24.3648,24.3743,465957.0
2022-10-18 14:45:00,25.62,25.65,25.54,25.59,542453.0,24.3743,24.4028,24.2982,24.3458,542453.0
2022-10-18 14:50:00,25.58,25.64,25.55,25.61,504619.0,24.3362,24.3933,24.3077,24.3648,504619.0
2022-10-18 14:55:00,25.62,25.68,25.61,25.64,341549.0,24.3743,24.4314,24.3648,24.3933,341549.0
2022-10-18 15:00:00,25.64,25.65,25.56,25.6,545531.0,24.3933,24.4028,24.3172,24.3553,545531.0
2022-10-18 15:05:00,25.6,25.65,25.56,25.57,414453.0,24.3553,24.4028,24.3172,24.3267,414453.0
2022-10-18 15:10:00,25.57,25.61,25.54,25.57,500709.0,24.3267,24.3648,24.2982,24.3267,500709.0
2022-10-18 15:15:00,25.57,25.62,25.54,25.59,587824.0,24.3267,24.3743,24.2982,24.3458,587824.0
2022-10-18 15:20:00,25.59,25.66,25.56,25.66,714575.0,24.3458,24.4124,24.3172,24.4124,714575.0
2022-10-18 15:25:00,25.66,25.71,25.62,25.7,632670.0,24.4124,24.4599,24.3743,24.4504,632670.0
2022-10-18 15:30:00,25.7,25.83,25.69,25.79,816813.0,24.4504,24.5741,24.4409,24.536,816813.0
2022-10-18 15:35:00,25.8,25.81,25.72,25.79,655585.0,24.5455,24.5551,24.4694,24.536,655585.0
2022-10-18 15:40:00,25.79,25.86,25.77,25.84,810127.0,24.536,24.6026,24.517,24.5836,810127.0
2022-10-18 15:45:00,25.84,25.85,25.8,25.84,830865.0,24.5836,24.5931,24.5455,24.5836,830865.0
2022-10-18 15:50:00,25.83,25.89,25.82,25.85,1432041.0,24.5741,24.6312,24.5646,24.5931,1432041.0
2022-10-18 15:55:00,25.85,25.89,25.81,25.89,2162519.0,24.5931,24.6312,24.5551,24.6312,2162519.0
2022-10-19 09:30:00,25.73,25.96,25.73,25.92,1378403.0,24.479,24.6978,24.479,24.6597,1378403.0
2022-10-19 09:35:00,25.91,26.0,25.78,25.82,861304.0,24.6502,24.7358,24.5265,24.5646,861304.0
2022-10-19 09:40:00,25.83,25.88,25.76,25.85,712578.0,24.5741,24.6217,24.5075,24.5931,712578.0
2022-10-19 09:45:00,25.84,25.9,25.72,25.74,292023.0,24.5836,24.6407,24.4694,24.4885,292023.0
2022-10-19 09:50:00,25.73,25.83,25.72,25.82,257288.0,24.479,24.5741,24.4694,24.5646,257288.0
2022-10-19 09:55:00,25.81,25.87,25.76,25.83,306172.0,24.5551,24.6121,24.5075,24.5741,306172.0
2022-10-19 10:00:00,25.83,25.9,25.79,25.89,256319.0,24.5741,24.6407,24.536,24.6312,256319.0
2022-10-19 10:05:00,25.89,26.04,25.88,26.03,737379.0,24.6312,24.7739,24.6217,24.7644,737379.0
2022-10-19 10:10:00,26.03,26.07,25.96,26.05,533676.0,24.7644,24.8024,24.6978,24.7834,533676.0
2022-10-19 10:15:00,26.05,26.14,26.04,26.14,598926.0,24.7834,24.869,24.7739,24.869,598926.0
2022-10-19 10:20:00,26.13,26.25,26.11,26.22,520299.0,24.8595,24.9737,24.8405,24.9451,520299.0
2022-10-19 10:25:00,26.23,26.23,26.14,26.21,450889.0,24.9546,24.9546,24.869,24.9356,450889.0
2022-10-19 10:30:00,26.21,26.25,26.15,26.15,521020.0,24.9356,24.9737,24.8785,24.8785,521020.0
2022-10-19 10:35:00,26.16,26.17,26.08,26.15,525750.0,24.888,24.8976,24.8119,24.8785,525750.0
2022-10-19 10:40:00,26.14,26.15,26.02,26.07,289216.0,24.869,24.8785,24.7549,24.8024,289216.0
2022-10-19 10:45:00,26.06,26.08,25.98,25.99,311798.0,24.7929,24.8119,24.7168,24.7263,311798.0
2022-10-19 10:50:00,25.98,26.01,25.93,25.96,246351.0,24.7168,24.7453,24.6692,24.6978,246351.0
2022-10-19 10:55:00,25.95,25.96,25.9,25.94,250780.0,24.6883,24.6978,24.6407,24.6787,250780.0
2022-10-19 11:00:00,25.94,25.96,25.9,25.93,212339.0,24.6787,24.6978,24.6407,24.6692,212339.0
2022-10-19 11:05:00,25.93,25.98,25.92,25.98,226851.0,24.6692,24.7168,24.6597,24.7168,226851.0
2022-10-19 11:10:00,25.98,26.03,25.96,25.98,267783.0,24.7168,24.7644,24.6978,24.7168,267783.0
2022-10-19 11:15:00,25.99,26.05,25.97,26.02,237658.0,24.7263,24.7834,24.7073,24.7549,237658.0
2022-10-19 11:20:00,26.01,26.05,25.98,25.99,355305.0,24.7453,24.7834,24.7168,24.7263,355305.0
2022-10-19 11:25:00,26.0,26.0,25.92,25.94,273102.0,24.7358,24.7358,24.6597,24.6787,273102.0
2022-10-19 11:30:00,25.94,25.99,25.91,25.93,277094.0,24.6787,24.7263,24.6502,24.6692,277094.0
2022-10-19 11:35:00,25.92,25.93,25.84,25.93,545067.0,24.6597,24.6692,24.5836,24.6692,545067.0
2022-10-19 11:40:00,25.92,26.0,25.92,25.99,322312.0,24.6597,24.7358,24.6597,24.7263,322312.0
2022-10-19 11:45:00,26.0,26.12,25.99,26.1,491161.0,24.7358,24.85,24.7263,24.831,491161.0
2022-10-19 11:50:00,26.1,26.15,26.08,26.14,273511.0,24.831,24.8785,24.8119,24.869,273511.0
2022-10-19 11:55:00,26.14,26.23,26.11,26.12,837672.0,24.869,24.9546,24.8405,24.85,837672.0
2022-10-19 12:00:00,26.11,26.13,26.04,26.07,264832.0,24.8405,24.8595,24.7739,24.8024,264832.0
2022-10-19 12:05:00,26.06,26.08,26.0,26.02,236305.0,24.7929,24.8119,24.7358,24.7549,236305.0
2022-10-19 12:10:00,26.02,26.06,25.99,26.04,132926.0,24.7549,24.7929,24.7263,24.7739,132926.0
2022-10-19 12:15:00,26.04,26.05,26.0,26.03,233915.0,24.7739,24.7834,24.7358,24.7644,233915.0
2022-10-19 12:20:00,26.02,26.03,25.99,26.02,425566.0,24.7549,24.7644,24.7263,24.7549,425566.0
2022-10-19 12:25:00,26.02,26.02,25.94,25.97,255530.0,24.7549,24.7549,24.6787,24.7073,255530.0
2022-10-19 12:30:00,25.97,26.04,25.96,26.04,144508.0,24.7073,24.7739,24.6978,24.7739,144508.0
2022-10-19 12:35:00,26.03,26.05,25.96,25.98,138910.0,24.7644,24.7834,24.6978,24.7168,138910.0
2022-10-19 12:40:00,25.97,25.99,25.89,25.9,157468.0,24.7073,24.7263,24.6312,24.6407,157468.0
2022-10-19 12:45:00,25.91,25.91,25.82,25.84,257152.0,24.6502,24.6502,24.5646,24.5836,257152.0
2022-10-19 12:50:00,25.84,25.89,25.84,25.87,208489.0,24.5836,24.6312,24.5836,24.6121,208489.0
2022-10-19 12:55:00,25.87,25.88,25.85,25.87,197077.0,24.6121,24.6217,24.5931,24.6121,197077.0
2022-10-19 13:00:00,25.87,25.88,25.7,25.71,359971.0,24.6121,24.6217,24.4504,24.4599,359971.0
2022-10-19 13:05:00,25.71,25.76,25.69,25.74,361464.0,24.4599,24.5075,24.4409,24.4885,361464.0
2022-10-19 13:10:00,25.74,25.79,25.73,25.77,249545.0,24.4885,24.536,24.479,24.517,249545.0
2022-10-19 13:15:00,25.77,25.79,25.75,25.78,169237.0,24.517,24.536,24.498,24.5265,169237.0
2022-10-19 13:20:00,25.78,25.82,25.77,25.8,254532.0,24.5265,24.5646,24.517,24.5455,254532.0
2022-10-19 13:25:00,25.8,25.88,25.79,25.82,214811.0,24.5455,24.6217,24.536,24.5646,214811.0
2022-10-19 13:30:00,25.82,25.85,25.8,25.82,182166.0,24.5646,24.5931,24.5455,24.5646,182166.0
2022-10-19 13:35:00,25.82,25.84,25.79,25.79,148499.0,24.5646,24.5836,24.536,24.536,148499.0
2022-10-19 13:40:00,25.79,25.85,25.76,25.84,156302.0,24.536,24.5931,24.5075,24.5836,156302.0
2022-10-19 13:45:00,25.85,25.86,25.81,25.81,180965.0,24.5931,24.6026,24.5551,24.5551,180965.0
2022-10-19 13:50:00,25.82,25.86,25.79,25.85,153108.0,24.5646,24.6026,24.536,24.5931,153108.0
2022-10-19 13:55:00,25.85,25.89,25.82,25.89,177809.0,24.5931,24.6312,24.5646,24.6312,177809.0
2022-10-19 14:00:00,25.89,25.95,25.85,25.93,238048.0,24.6312,24.6883,24.5931,24.6692,238048.0
2022-10-19 14:05:00,25.93,25.96,25.89,25.94,344823.0,24.6692,24.6978,24.6312,24.6787,344823.0
2022-10-19 14:10:00,25.93,25.99,25.91,25.99,186818.0,24.6692,24.7263,24.6502,24.7263,186818.0
2022-10-19 14:15:00,25.99,26.0,25.94,25.95,231920.0,24.7263,24.7358,24.6787,24.6883,231920.0
2022-10-19 14:20:00,25.95,25.96,25.9,25.94,224119.0,24.6883,24.6978,24.6407,24.6787,224119.0
2022-10-19 14:25:00,25.94,25.97,25.92,25.96,133314.0,24.6787,24.7073,24.6597,24.6978,133314.0
2022-10-19 14:30:00,25.96,25.99,25.93,25.98,185836.0,24.6978,24.7263,24.6692,24.7168,185836.0
2022-10-19 14:35:00,25.98,25.99,25.93,25.94,111204.0,24.7168,24.7263,24.6692,24.6787,111204.0
2022-10-19 14:40:00,25.95,25.96,25.9,25.91,147709.0,24.6883,24.6978,24.6407,24.6502,147709.0
2022-10-19 14:45:00,25.91,25.92,25.86,25.88,238473.0,24.6502,24.6597,24.6026,24.6217,238473.0
2022-10-19 14:50:00,25.87,25.88,25.83,25.86,230876.0,24.6121,24.6217,24.5741,24.6026,230876.0
2022-10-19 14:55:00,25.85,25.87,25.82,25.84,182614.0,24.5931,24.6121,24.5646,24.5836,182614.0
2022-10-19 15:00:00,25.84,25.86,25.79,25.82,321922.0,24.5836,24.6026,24.536,24.5646,321922.0
2022-10-19 15:05:00,25.81,25.88,25.79,25.88,211172.0,24.5551,24.6217,24.536,24.6217,211172.0
2022-10-19 15:10:00,25.88,25.93,25.87,25.89,243019.0,24.6217,24.6692,24.6121,24.6312,243019.0
2022-10-19 15:15:00,25.89,25.98,25.89,25.94,281411.0,24.6312,24.7168,24.6312,24.6787,281411.0
2022-10-19 15:20:00,25.94,25.96,25.89,25.89,219833.0,24.6787,24.6978,24.6312,24.6312,219833.0
2022-10-19 15:25:00,25.89,25.92,25.86,25.89,279811.0,24.6312,24.6597,24.6026,24.6312,279811.0
2022-10-19 15:30:00,25.89,25.9,25.85,25.89,283325.0,24.6312,24.6407,24.5931,24.6312,283325.0
2022-10-19 15:35:00,25.89,25.9,25.85,25.87,326110.0,24.6312,24.6407,24.5931,24.6121,326110.0
2022-10-19 15:40:00,25.86,25.91,25.86,25.89,340591.0,24.6026,24.6502,24.6026,24.6312,340591.0
2022-10-19 15:45:00,25.89,25.91,25.83,25.88,614637.0,24.6312,24.6502,24.5741,24.6217,614637.0
2022-10-19 15:50:00,25.88,25.93,25.86,25.93,1074058.0,24.6217,24.6692,24.6026,24.6692,1074058.0
2022-10-19 15:55:00,25.92,26.03,25.91,26.01,1588335.0,24.6597,24.7644,24.6502,24.7453,1588335.0
2022-10-20 09:30:00,26.15,26.3,26.06,26.26,981204.0,24.8785,25.0212,24.7929,24.9832,981204.0
2022-10-20 09:35:00,26.25,26.4,26.12,26.33,480132.0,24.9737,25.1164,24.85,25.0498,480132.0
2022-10-20 09:40:00,26.32,26.51,26.29,26.51,594316.0,25.0403,25.221,25.0117,25.221,594316.0
2022-10-20 09:45:00,26.51,26.71,26.5,26.68,1104517.0,25.221,25.4113,25.2115,25.3828,1104517.0
2022-10-20 09:50:00,26.68,26.74,26.64,26.73,1251034.0,25.3828,25.4398,25.3447,25.4303,1251034.0
2022-10-20 09:55:00,26.73,26.81,26.72,26.76,763103.0,25.4303,25.5064,25.4208,25.4589,763103.0
2022-10-20 10:00:00,26.76,26.79,26.71,26.77,331203.0,25.4589,25.4874,25.4113,25.4684,331203.0
2022-10-20 10:05:00,26.78,26.95,26.76,26.92,566348.0,25.4779,25.6396,25.4589,25.6111,566348.0
2022-10-20 10:10:00,26.93,26.93,26.72,26.74,649311.0,25.6206,25.6206,25.4208,25.4398,649311.0
2022-10-20 10:15:00,26.74,26.86,26.74,26.85,444775.0,25.4398,25.554,25.4398,25.5445,444775.0
2022-10-20 10:20:00,26.85,26.9,26.79,26.84,434913.0,25.5445,25.5921,25.4874,25.535,434913.0
2022-10-20 10:25:00,26.85,26.85,26.75,26.83,294210.0,25.5445,25.5445,25.4494,25.5255,294210.0
2022-10-20 10:30:00,26.83,26.84,26.68,26.71,647297.0,25.5255,25.535,25.3828,25.4113,647297.0
2022-10-20 10:35:00,26.71,26.71,26.63,26.68,525259.0,25.4113,25.4113,25.3352,25.3828,525259.0
2022-10-20 10:40:00,26.68,26.69,26.6,26.63,257909.0,25.3828,25.3923,25.3066,25.3352,257909.0
2022-10-20 10:45:00,26.64,26.71,26.62,26.64,256600.0,25.3447,25.4113,25.3257,25.3447,256600.0
2022-10-20 10:50:00,26.64,26.67,26.61,26.64,265275.0,25.3447,25.3732,25.3162,25.3447,265275.0
2022-10-20 10:55:00,26.62,26.74,26.62,26.74,296167.0,25.3257,25.4398,25.3257,25.4398,296167.0
2022-10-20 11:00:00,26.74,26.75,26.6,26.6,386713.0,25.4398,25.4494,25.3066,25.3066,386713.0
2022-10-20 11:05:00,26.6,26.65,26.59,26.65,193959.0,25.3066,25.3542,25.2971,25.3542,193959.0
2022-10-20 11:10:00,26.64,26.65,26.6,26.63,234000.0,25.3447,25.3542,25.3066,25.3352,234000.0
2022-10-20 11:15:00,26.62,26.62,26.49,26.5,456326.0,25.3257,25.3257,25.202,25.2115,456326.0
2022-10-20 11:20:00,26.5,26.52,26.47,26.48,278915.0,25.2115,25.2305,25.183,25.1925,278915.0
2022-10-20 11:25:00,26.49,26.5,26.38,26.43,595292.0,25.202,25.2115,25.0973,25.1449,595292.0
2022-10-20 11:30:00,26.43,26.48,26.42,26.44,291452.0,25.1449,25.1925,25.1354,25.1544,291452.0
2022-10-20 11:35:00,26.45,26.49,26.42,26.46,346256.0,25.1639,25.202,25.1354,25.1735,346256.0
2022-10-20 11:40:00,26.46,26.5,26.43,26.48,215550.0,25.1735,25.2115,25.1449,25.1925,215550.0
2022-10-20 11:45:00,26.49,26.52,26.45,26.51,214316.0,25.202,25.2305,25.1639,25.221,214316.0
2022-10-20 11:50:00,26.51,26.56,26.48,26.5,154828.0,25.221,25.2686,25.1925,25.2115,154828.0
2022-10-20 11:55:00,26.49,26.5,26.38,26.4,234384.0,25.202,25.2115,25.0973,25.1164,234384.0
2022-10-20 12:00:00,26.41,26.43,26.33,26.38,230324.0,25.1259,25.1449,25.0498,25.0973,230324.0
2022-10-20 12:05:00,26.37,26.39,26.3,26.32,181590.0,25.0878,25.1069,25.0212,25.0403,181590.0
2022-10-20 12:10:00,26.32,26.36,26.31,26.34,138201.0,25.0403,25.0783,25.0308,25.0593,138201.0
2022-10-20 12:15:00,26.33,26.4,26.33,26.38,193167.0,25.0498,25.1164,25.0498,25.0973,193167.0
2022-10-20 12:20:00,26.38,26.38,26.23,26.32,490247.0,25.0973,25.0973,24.9546,25.0403,490247.0
2022-10-20 12:25:00,26.32,26.32,26.25,26.29,430798.0,25.0403,25.0403,24.9737,25.0117,430798.0
2022-10-20 12:30:00,26.29,26.34,26.27,26.3,214324.0,25.0117,25.0593,24.9927,25.0212,214324.0
2022-10-20 12:35:00,26.3,26.31,26.24,26.25,228638.0,25.0212,25.0308,24.9642,24.9737,228638.0
2022-10-20 12:40:00,26.26,26.29,26.22,26.25,176493.0,24.9832,25.0117,24.9451,24.9737,176493.0
2022-10-20 12:45:00,26.25,26.26,26.2,26.23,294625.0,24.9737,24.9832,24.9261,24.9546,294625.0
2022-10-20 12:50:00,26.23,26.27,26.22,26.25,182706.0,24.9546,24.9927,24.9451,24.9737,182706.0
2022-10-20 12:55:00,26.25,26.29,26.23,26.28,170528.0,24.9737,25.0117,24.9546,25.0022,170528.0
2022-10-20 13:00:00,26.28,26.3,26.23,26.28,177494.0,25.0022,25.0212,24.9546,25.0022,177494.0
2022-10-20 13:05:00,26.28,26.28,26.12,26.16,533937.0,25.0022,25.0022,24.85,24.888,533937.0
2022-10-20 13:10:00,26.15,26.2,26.12,26.16,333594.0,24.8785,24.9261,24.85,24.888,333594.0
2022-10-20 13:15:00,26.17,26.21,26.15,26.19,188554.0,24.8976,24.9356,24.8785,24.9166,188554.0
2022-10-20 13:20:00,26.19,26.26,26.17,26.2,211628.0,24.9166,24.9832,24.8976,24.9261,211628.0
2022-10-20 13:25:00,26.21,26.26,26.2,26.24,189507.0,24.9356,24.9832,24.9261,24.9642,189507.0
2022-10-20 13:30:00,26.24,26.25,26.18,26.21,287708.0,24.9642,24.9737,24.9071,24.9356,287708.0
2022-10-20 13:35:00,26.2,26.23,26.17,26.17,189553.0,24.9261,24.9546,24.8976,24.8976,189553.0
2022-10-20 13:40:00,26.18,26.22,26.14,26.17,318210.0,24.9071,24.9451,24.869,24.8976,318210.0
2022-10-20 13:45:00,26.17,26.18,26.06,26.07,527272.0,24.8976,24.9071,24.7929,24.8024,527272.0
2022-10-20 13:50:00,26.06,26.07,26.02,26.03,550415.0,24.7929,24.8024,24.7549,24.7644,550415.0
2022-10-20 13:55:00,26.03,26.1,26.01,26.08,329843.0,24.7644,24.831,24.7453,24.8119,329843.0
2022-10-20 14:00:00,26.07,26.08,26.02,26.06,317259.0,24.8024,24.8119,24.7549,24.7929,317259.0
2022-10-20 14:05:00,26.05,26.07,25.98,26.01,373874.0,24.7834,24.8024,24.7168,24.7453,373874.0
2022-10-20 14:10:00,26.01,26.03,25.96,25.96,191632.0,24.7453,24.7644,24.6978,24.6978,191632.0
2022-10-20 14:15:00,25.96,26.02,25.94,26.01,280445.0,24.6978,24.7549,24.6787,24.7453,280445.0
2022-10-20 14:20:00,26.01,26.02,25.97,25.98,155853.0,24.7453,24.7549,24.7073,24.7168,155853.0
2022-10-20 14:25:00,25.97,26.01,25.95,25.99,216795.0,24.7073,24.7453,24.6883,24.7263,216795.0
2022-10-20 14:30:00,25.99,26.05,25.97,26.05,212043.0,24.7263,24.7834,24.7073,24.7834,212043.0
2022-10-20 14:35:00,26.05,26.08,26.02,26.03,225623.0,24.7834,24.8119,24.7549,24.7644,225623.0
2022-10-20 14:40:00,26.04,26.04,25.97,25.98,181852.0,24.7739,24.7739,24.7073,24.7168,181852.0
2022-10-20 14:45:00,25.98,26.04,25.96,26.02,225852.0,24.7168,24.7739,24.6978,24.7549,225852.0
2022-10-20 14:50:00,26.02,26.07,26.0,26.07,175496.0,24.7549,24.8024,24.7358,24.8024,175496.0
2022-10-20 14:55:00,26.06,26.11,26.06,26.06,210843.0,24.7929,24.8405,24.7929,24.7929,210843.0
2022-10-20 15:00:00,26.07,26.11,26.07,26.07,162668.0,24.8024,24.8405,24.8024,24.8024,162668.0
2022-10-20 15:05:00,26.08,26.17,26.07,26.14,277119.0,24.8119,24.8976,24.8024,24.869,277119.0
2022-10-20 15:10:00,26.14,26.16,26.1,26.16,200646.0,24.869,24.888,24.831,24.888,200646.0
2022-10-20 15:15:00,26.16,26.16,26.11,26.12,284976.0,24.888,24.888,24.8405,24.85,284976.0
2022-10-20 15:20:00,26.12,26.13,26.08,26.12,231328.0,24.85,24.8595,24.8119,24.85,231328.0
2022-10-20 15:25:00,26.11,26.14,26.08,26.12,287547.0,24.8405,24.869,24.8119,24.85,287547.0
2022-10-20 15:30:00,26.12,26.12,26.02,26.04,279876.0,24.85,24.85,24.7549,24.7739,279876.0
2022-10-20 15:35:00,26.03,26.06,26.0,26.04,286895.0,24.7644,24.7929,24.7358,24.7739,286895.0
2022-10-20 15:40:00,26.04,26.1,26.02,26.09,285236.0,24.7739,24.831,24.7549,24.8214,285236.0
2022-10-20 15:45:00,26.09,26.1,26.03,26.09,361912.0,24.8214,24.831,24.7644,24.8214,361912.0
2022-10-20 15:50:00,26.08,26.14,26.06,26.12,631054.0,24.8119,24.869,24.7929,24.85,631054.0
2022-10-20 15:55:00,26.12,26.13,26.07,26.08,1151670.0,24.85,24.8595,24.8024,24.8119,1151670.0
2022-10-21 09:30:00,25.85,26.08,25.79,26.02,2398409.0,24.5931,24.8119,24.536,24.7549,2398409.0
2022-10-21 09:35:00,26.01,26.09,25.95,26.07,578415.0,24.7453,24.8214,24.6883,24.8024,578415.0
2022-10-21 09:40:00,26.08,26.12,25.92,26.09,520182.0,24.8119,24.85,24.6597,24.8214,520182.0
2022-10-21 09:45:00,26.09,26.27,26.08,26.26,595236.0,24.8214,24.9927,24.8119,24.9832,595236.0
2022-10-21 09:50:00,26.27,26.44,26.22,26.42,583861.0,24.9927,25.1544,24.9451,25.1354,583861.0
2022-10-21 09:55:00,26.42,26.44,26.37,26.44,464767.0,25.1354,25.1544,25.0878,25.1544,464767.0
2022-10-21 10:00:00,26.44,26.55,26.4,26.54,539058.0,25.1544,25.2591,25.1164,25.2496,539058.0
2022-10-21 10:05:00,26.54,26.63,26.51,26.55,641733.0,25.2496,25.3352,25.221,25.2591,641733.0
2022-10-21 10:10:00,26.54,26.57,26.46,26.51,330856.0,25.2496,25.2781,25.1735,25.221,330856.0
2022-10-21 10:15:00,26.51,26.52,26.4,26.44,285641.0,25.221,25.2305,25.1164,25.1544,285641.0
2022-10-21 10:20:00,26.44,26.47,26.33,26.34,392161.0,25.1544,25.183,25.0498,25.0593,392161.0
2022-10-21 10:25:00,26.33,26.37,26.24,26.26,467194.0,25.0498,25.0878,24.9642,24.9832,467194.0
2022-10-21 10:30:00,26.25,26.36,26.24,26.3,275324.0,24.9737,25.0783,24.9642,25.0212,275324.0
2022-10-21 10:35:00,26.29,26.32,26.2,26.24,510031.0,25.0117,25.0403,24.9261,24.9642,510031.0
2022-10-21 10:40:00,26.25,26.34,26.24,26.32,342624.0,24.9737,25.0593,24.9642,25.0403,342624.0
2022-10-21 10:45:00,26.31,26.41,26.28,26.39,497513.0,25.0308,25.1259,25.0022,25.1069,497513.0
2022-10-21 10:50:00,26.39,26.42,26.34,26.37,291204.0,25.1069,25.1354,25.0593,25.0878,291204.0
2022-10-21 10:55:00,26.37,26.39,26.16,26.17,397575.0,25.0878,25.1069,24.888,24.8976,397575.0
2022-10-21 11:00:00,26.18,26.19,26.06,26.1,510380.0,24.9071,24.9166,24.7929,24.831,510380.0
2022-10-21 11:05:00,26.1,26.16,26.08,26.14,312639.0,24.831,24.888,24.8119,24.869,312639.0
2022-10-21 11:10:00,26.14,26.2,26.13,26.17,364602.0,24.869,24.9261,24.8595,24.8976,364602.0
2022-10-21 11:15:00,26.17,26.23,26.14,26.15,268923.0,24.8976,24.9546,24.869,24.8785,268923.0
2022-10-21 11:20:00,26.15,26.23,26.09,26.14,302660.0,24.8785,24.9546,24.8214,24.869,302660.0
2022-10-21 11:25:00,26.15,26.26,26.14,26.24,317603.0,24.8785,24.9832,24.869,24.9642,317603.0
2022-10-21 11:30:00,26.24,26.35,26.23,26.33,322235.0,24.9642,25.0688,24.9546,25.0498,322235.0
2022-10-21 11:35:00,26.33,26.34,26.24,26.3,260290.0,25.0498,25.0593,24.9642,25.0212,260290.0
2022-10-21 11:40:00,26.31,26.43,26.28,26.4,365348.0,25.0308,25.1449,25.0022,25.1164,365348.0
2022-10-21 11:45:00,26.41,26.42,26.32,26.38,425220.0,25.1259,25.1354,25.0403,25.0973,425220.0
2022-10-21 11:50:00,26.39,26.41,26.32,26.34,237610.0,25.1069,25.1259,25.0403,25.0593,237610.0
2022-10-21 11:55:00,26.34,26.39,26.3,26.39,264695.0,25.0593,25.1069,25.0212,25.1069,264695.0
2022-10-21 12:00:00,26.39,26.48,26.39,26.47,457555.0,25.1069,25.1925,25.1069,25.183,457555.0
2022-10-21 12:05:00,26.46,26.52,26.43,26.5,999639.0,25.1735,25.2305,25.1449,25.2115,999639.0
2022-10-21 12:10:00,26.5,26.51,26.41,26.49,370112.0,25.2115,25.221,25.1259,25.202,370112.0
2022-10-21 12:15:00,26.49,26.49,26.41,26.44,181425.0,25.202,25.202,25.1259,25.1544,181425.0
2022-10-21 12:20:00,26.44,26.52,26.4,26.51,245528.0,25.1544,25.2305,25.1164,25.221,245528.0
2022-10-21 12:25:00,26.51,26.53,26.41,26.42,325496.0,25.221,25.2401,25.1259,25.1354,325496.0
2022-10-21 12:30:00,26.43,26.5,26.41,26.5,238618.0,25.1449,25.2115,25.1259,25.2115,238618.0
2022-10-21 12:35:00,26.49,26.54,26.42,26.44,369983.0,25.202,25.2496,25.1354,25.1544,369983.0
2022-10-21 12:40:00,26.44,26.49,26.43,26.44,197288.0,25.1544,25.202,25.1449,25.1544,197288.0
2022-10-21 12:45:00,26.44,26.54,26.44,26.52,176354.0,25.1544,25.2496,25.1544,25.2305,176354.0
2022-10-21 12:50:00,26.51,26.55,26.5,26.52,198888.0,25.221,25.2591,25.2115,25.2305,198888.0
2022-10-21 12:55:00,26.52,26.53,26.44,26.49,203503.0,25.2305,25.2401,25.1544,25.202,203503.0
2022-10-21 13:00:00,26.49,26.56,26.47,26.55,247989.0,25.202,25.2686,25.183,25.2591,247989.0
2022-10-21 13:05:00,26.55,26.62,26.53,26.57,768326.0,25.2591,25.3257,25.2401,25.2781,768326.0
2022-10-21 13:10:00,26.57,26.66,26.56,26.66,756754.0,25.2781,25.3637,25.2686,25.3637,756754.0
2022-10-21 13:15:00,26.66,26.68,26.6,26.68,779594.0,25.3637,25.3828,25.3066,25.3828,779594.0
2022-10-21 13:20:00,26.68,26.8,26.65,26.71,2043838.0,25.3828,25.4969,25.3542,25.4113,2043838.0
2022-10-21 13:25:00,26.71,26.83,26.64,26.72,1104410.0,25.4113,25.5255,25.3447,25.4208,1104410.0
2022-10-21 13:30:00,26.71,26.76,26.7,26.71,518087.0,25.4113,25.4589,25.4018,25.4113,518087.0
2022-10-21 13:35:00,26.71,26.82,26.7,26.8,637570.0,25.4113,25.516,25.4018,25.4969,637570.0
2022-10-21 13:40:00,26.8,26.89,26.8,26.84,784237.0,25.4969,25.5825,25.4969,25.535,784237.0
2022-10-21 13:45:00,26.85,26.92,26.84,26.92,429508.0,25.5445,25.6111,25.535,25.6111,429508.0
2022-10-21 13:50:00,26.92,26.98,26.91,26.97,653266.0,25.6111,25.6682,25.6016,25.6587,653266.0
2022-10-21 13:55:00,26.96,27.0,26.95,26.99,440491.0,25.6491,25.6872,25.6396,25.6777,440491.0
2022-10-21 14:00:00,26.99,27.03,26.97,27.02,539166.0,25.6777,25.7157,25.6587,25.7062,539166.0
2022-10-21 14:05:00,27.02,27.05,27.0,27.02,389049.0,25.7062,25.7348,25.6872,25.7062,389049.0
2022-10-21 14:10:00,27.01,27.03,26.94,26.95,288345.0,25.6967,25.7157,25.6301,25.6396,288345.0
2022-10-21 14:15:00,26.95,26.97,26.86,26.87,556802.0,25.6396,25.6587,25.554,25.5635,556802.0
2022-10-21 14:20:00,26.87,26.89,26.82,26.82,237174.0,25.5635,25.5825,25.516,25.516,237174.0
2022-10-21 14:25:00,26.83,26.88,26.8,26.86,264595.0,25.5255,25.573,25.4969,25.554,264595.0
2022-10-21 14:30:00,26.86,26.9,26.84,26.84,223727.0,25.554,25.5921,25.535,25.535,223727.0
2022-10-21 14:35:00,26.84,26.87,26.81,26.87,389909.0,25.535,25.5635,25.5064,25.5635,389909.0
2022-10-21 14:40:00,26.87,26.87,26.8,26.8,272454.0,25.5635,25.5635,25.4969,25.4969,272454.0
2022-10-21 14:45:00,26.8,26.82,26.75,26.79,433208.0,25.4969,25.516,25.4494,25.4874,433208.0
2022-10-21 14:50:00,26.79,26.82,26.77,26.8,422090.0,25.4874,25.516,25.4684,25.4969,422090.0
2022-10-21 14:55:00,26.8,26.86,26.79,26.85,533584.0,25.4969,25.554,25.4874,25.5445,533584.0
2022-10-21 15:00:00,26.85,26.85,26.8,26.82,290378.0,25.5445,25.5445,25.4969,25.516,290378.0
2022-10-21 15:05:00,26.81,26.82,26.78,26.82,239183.0,25.5064,25.516,25.4779,25.516,239183.0
2022-10-21 15:10:00,26.81,26.88,26.81,26.88,270345.0,25.5064,25.573,25.5064,25.573,270345.0
2022-10-21 15:15:00,26.87,26.94,26.86,26.93,375879.0,25.5635,25.6301,25.554,25.6206,375879.0
2022-10-21 15:20:00,26.93,26.94,26.87,26.94,600318.0,25.6206,25.6301,25.5635,25.6301,600318.0
2022-10-21 15:25:00,26.94,26.97,26.93,26.96,430887.0,25.6301,25.6587,25.6206,25.6491,430887.0
2022-10-21 15:30:00,26.96,27.0,26.93,26.95,648718.0,25.6491,25.6872,25.6206,25.6396,648718.0
2022-10-21 15:35:00,26.94,26.99,26.93,26.98,580305.0,25.6301,25.6777,25.6206,25.6682,580305.0
2022-10-21 15:40:00,26.98,27.01,26.96,27.0,656790.0,25.6682,25.6967,25.6491,25.6872,656790.0
2022-10-21 15:45:00,26.99,27.0,26.95,26.98,775348.0,25.6777,25.6872,25.6396,25.6682,775348.0
2022-10-21 15:50:00,26.98,27.02,26.95,26.96,1274245.0,25.6682,25.7062,25.6396,25.6491,1274245.0
2022-10-21 15:55:00,26.97,27.0,26.91,26.98,2026964.0,25.6587,25.6872,25.6016,25.6682,2026964.0
2022-10-24 09:30:00,26.75,26.99,26.62,26.96,1540919.0,25.4494,25.6777,25.3257,25.6491,1540919.0
2022-10-24 09:35:00,26.96,27.28,26.95,27.15,1272781.0,25.6491,25.9536,25.6396,25.8299,1272781.0
2022-10-24 09:40:00,27.15,27.18,26.91,26.98,879260.0,25.8299,25.8584,25.6016,25.6682,879260.0
2022-10-24 09:45:00,26.98,27.2,26.87,26.89,927468.0,25.6682,25.8775,25.5635,25.5825,927468.0
2022-10-24 09:50:00,26.89,27.04,26.87,26.98,525989.0,25.5825,25.7253,25.5635,25.6682,525989.0
2022-10-24 09:55:00,26.99,27.02,26.82,26.86,685169.0,25.6777,25.7062,25.516,25.554,685169.0
2022-10-24 10:00:00,26.87,26.87,26.6,26.61,1037472.0,25.5635,25.5635,25.3066,25.3162,1037472.0
2022-10-24 10:05:00,26.6,26.7,26.55,26.57,590118.0,25.3066,25.4018,25.2591,25.2781,590118.0
2022-10-24 10:10:00,26.58,26.69,26.57,26.66,555506.0,25.2876,25.3923,25.2781,25.3637,555506.0
2022-10-24 10:15:00,26.66,26.66,26.57,26.64,371619.0,25.3637,25.3637,25.2781,25.3447,371619.0
2022-10-24 10:20:00,26.64,26.64,26.52,26.57,405738.0,25.3447,25.3447,25.2305,25.2781,405738.0
2022-10-24 10:25:00,26.57,26.68,26.54,26.68,338089.0,25.2781,25.3828,25.2496,25.3828,338089.0
2022-10-24 10:30:00,26.68,26.73,26.62,26.7,328969.0,25.3828,25.4303,25.3257,25.4018,328969.0
2022-10-24 10:35:00,26.71,26.8,26.7,26.76,539207.0,25.4113,25.4969,25.4018,25.4589,539207.0
2022-10-24 10:40:00,26.76,26.8,26.69,26.73,350734.0,25.4589,25.4969,25.3923,25.4303,350734.0
2022-10-24 10:45:00,26.72,26.73,26.62,26.67,427689.0,25.4208,25.4303,25.3257,25.3732,427689.0
2022-10-24 10:50:00,26.67,26.82,26.67,26.8,393576.0,25.3732,25.516,25.3732,25.4969,393576.0
2022-10-24 10:55:00,26.79,26.88,26.73,26.86,436807.0,25.4874,25.573,25.4303,25.554,436807.0
2022-10-24 11:00:00,26.86,26.98,26.83,26.88,565377.0,25.554,25.6682,25.5255,25.573,565377.0
2022-10-24 11:05:00,26.88,26.93,26.85,26.91,295511.0,25.573,25.6206,25.5445,25.6016,295511.0
2022-10-24 11:10:00,26.91,27.04,26.87,27.03,508501.0,25.6016,25.7253,25.5635,25.7157,508501.0
2022-10-24 11:15:00,27.03,27.07,26.91,26.98,360802.0,25.7157,25.7538,25.6016,25.6682,360802.0
2022-10-24 11:20:00,26.99,27.16,26.99,27.14,337497.0,25.6777,25.8394,25.6777,25.8204,337497.0
2022-10-24 11:25:00,27.14,27.18,27.1,27.15,574956.0,25.8204,25.8584,25.7823,25.8299,574956.0
2022-10-24 11:30:00,27.14,27.2,27.12,27.19,460554.0,25.8204,25.8775,25.8014,25.868,460554.0
2022-10-24 11:35:00,27.18,27.28,27.16,27.25,709798.0,25.8584,25.9536,25.8394,25.925,709798.0
2022-10-24 11:40:00,27.25,27.36,27.23,27.24,1040938.0,25.925,26.0297,25.906,25.9155,1040938.0
2022-10-24 11:45:00,27.24,27.26,27.11,27.17,393555.0,25.9155,25.9346,25.7919,25.8489,393555.0
2022-10-24 11:50:00,27.17,27.28,27.14,27.28,381938.0,25.8489,25.9536,25.8204,25.9536,381938.0
2022-10-24 11:55:00,27.28,27.32,27.25,27.31,323693.0,25.9536,25.9916,25.925,25.9821,323693.0
2022-10-24 12:00:00,27.3,27.36,27.26,27.33,652453.0,25.9726,26.0297,25.9346,26.0012,652453.0
2022-10-24 12:05:00,27.34,27.41,27.33,27.36,554215.0,26.0107,26.0773,26.0012,26.0297,554215.0
2022-10-24 12:10:00,27.36,27.42,27.36,27.4,279345.0,26.0297,26.0868,26.0297,26.0678,279345.0
2022-10-24 12:15:00,27.4,27.47,27.39,27.46,724582.0,26.0678,26.1343,26.0582,26.1248,724582.0
2022-10-24 12:20:00,27.46,27.48,27.38,27.47,526183.0,26.1248,26.1439,26.0487,26.1343,526183.0
2022-10-24 12:25:00,27.46,27.47,27.38,27.39,332679.0,26.1248,26.1343,26.0487,26.0582,332679.0
2022-10-24 12:30:00,27.39,27.43,27.35,27.39,308188.0,26.0582,26.0963,26.0202,26.0582,308188.0
2022-10-24 12:35:00,27.39,27.41,27.33,27.33,202404.0,26.0582,26.0773,26.0012,26.0012,202404.0
2022-10-24 12:40:00,27.34,27.34,27.28,27.33,189721.0,26.0107,26.0107,25.9536,26.0012,189721.0
2022-10-24 12:45:00,27.33,27.34,27.27,27.29,170733.0,26.0012,26.0107,25.9441,25.9631,170733.0
2022-10-24 12:50:00,27.29,27.31,27.27,27.29,164827.0,25.9631,25.9821,25.9441,25.9631,164827.0
2022-10-24 12:55:00,27.29,27.3,27.21,27.22,230834.0,25.9631,25.9726,25.887,25.8965,230834.0
2022-10-24 13:00:00,27.22,27.22,27.15,27.19,377901.0,25.8965,25.8965,25.8299,25.868,377901.0
2022-10-24 13:05:00,27.19,27.26,27.16,27.26,191213.0,25.868,25.9346,25.8394,25.9346,191213.0
2022-10-24 13:10:00,27.26,27.26,27.21,27.26,136651.0,25.9346,25.9346,25.887,25.9346,136651.0
2022-10-24 13:15:00,27.25,27.27,27.2,27.22,143643.0,25.925,25.9441,25.8775,25.8965,143643.0
2022-10-24 13:20:00,27.21,27.22,27.16,27.2,208650.0,25.887,25.8965,25.8394,25.8775,208650.0
2022-10-24 13:25:00,27.21,27.22,27.16,27.21,216316.0,25.887,25.8965,25.8394,25.887,216316.0
2022-10-24 13:30:00,27.2,27.21,27.13,27.18,285042.0,25.8775,25.887,25.8109,25.8584,285042.0
2022-10-24 13:35:00,27.18,27.23,27.16,27.23,240993.0,25.8584,25.906,25.8394,25.906,240993.0
2022-10-24 13:40:00,27.23,27.29,27.22,27.29,174020.0,25.906,25.9631,25.8965,25.9631,174020.0
2022-10-24 13:45:00,27.29,27.3,27.23,27.26,271691.0,25.9631,25.9726,25.906,25.9346,271691.0
2022-10-24 13:50:00,27.25,27.28,27.22,27.26,112603.0,25.925,25.9536,25.8965,25.9346,112603.0
2022-10-24 13:55:00,27.26,27.28,27.2,27.21,189659.0,25.9346,25.9536,25.8775,25.887,189659.0
2022-10-24 14:00:00,27.21,27.26,27.2,27.26,257699.0,25.887,25.9346,25.8775,25.9346,257699.0
2022-10-24 14:05:00,27.26,27.3,27.24,27.27,382094.0,25.9346,25.9726,25.9155,25.9441,382094.0
2022-10-24 14:10:00,27.26,27.28,27.24,27.24,117151.0,25.9346,25.9536,25.9155,25.9155,117151.0
2022-10-24 14:15:00,27.25,27.3,27.24,27.28,170927.0,25.925,25.9726,25.9155,25.9536,170927.0
2022-10-24 14:20:00,27.28,27.29,27.25,27.29,112495.0,25.9536,25.9631,25.925,25.9631,112495.0
2022-10-24 14:25:00,27.29,27.3,27.26,27.28,185634.0,25.9631,25.9726,25.9346,25.9536,185634.0
2022-10-24 14:30:00,27.27,27.43,27.27,27.3,1381023.0,25.9441,26.0963,25.9441,25.9726,1381023.0
2022-10-24 14:35:00,27.3,27.31,27.24,27.28,307297.0,25.9726,25.9821,25.9155,25.9536,307297.0
2022-10-24 14:40:00,27.28,27.34,27.24,27.32,319069.0,25.9536,26.0107,25.9155,25.9916,319069.0
2022-10-24 14:45:00,27.32,27.36,27.29,27.36,186255.0,25.9916,26.0297,25.9631,26.0297,186255.0
2022-10-24 14:50:00,27.36,27.36,27.3,27.32,199829.0,26.0297,26.0297,25.9726,25.9916,199829.0
2022-10-24 14:55:00,27.32,27.37,27.3,27.36,200586.0,25.9916,26.0392,25.9726,26.0297,200586.0
2022-10-24 15:00:00,27.36,27.42,27.35,27.42,350466.0,26.0297,26.0868,26.0202,26.0868,350466.0
2022-10-24 15:05:00,27.41,27.43,27.35,27.36,315623.0,26.0773,26.0963,26.0202,26.0297,315623.0
2022-10-24 15:10:00,27.36,27.39,27.35,27.39,185014.0,26.0297,26.0582,26.0202,26.0582,185014.0
2022-10-24 15:15:00,27.39,27.44,27.38,27.43,365179.0,26.0582,26.1058,26.0487,26.0963,365179.0
2022-10-24 15:20:00,27.44,27.44,27.36,27.38,290809.0,26.1058,26.1058,26.0297,26.0487,290809.0
2022-10-24 15:25:00,27.38,27.41,27.34,27.36,319949.0,26.0487,26.0773,26.0107,26.0297,319949.0
2022-10-24 15:30:00,27.36,27.36,27.31,27.33,301650.0,26.0297,26.0297,25.9821,26.0012,301650.0
2022-10-24 15:35:00,27.33,27.35,27.3,27.3,336866.0,26.0012,26.0202,25.9726,25.9726,336866.0
2022-10-24 15:40:00,27.31,27.33,27.27,27.28,478808.0,25.9821,26.0012,25.9441,25.9536,478808.0
2022-10-24 15:45:00,27.28,27.3,27.23,27.23,518472.0,25.9536,25.9726,25.906,25.906,518472.0
2022-10-24 15:50:00,27.24,27.25,27.12,27.13,1112116.0,25.9155,25.925,25.8014,25.8109,1112116.0
2022-10-24 15:55:00,27.14,27.2,27.12,27.18,2174910.0,25.8204,25.8775,25.8014,25.8584,2174910.0
2022-10-25 09:30:00,27.2,27.28,27.0,27.25,1095780.0,25.8775,25.9536,25.6872,25.925,1095780.0
2022-10-25 09:35:00,27.25,27.35,27.2,27.34,302312.0,25.925,26.0202,25.8775,26.0107,302312.0
2022-10-25 09:40:00,27.34,27.34,27.22,27.3,343412.0,26.0107,26.0107,25.8965,25.9726,343412.0
2022-10-25 09:45:00,27.29,27.49,27.28,27.48,574837.0,25.9631,26.1534,25.9536,26.1439,574837.0
2022-10-25 09:50:00,27.48,27.49,27.38,27.48,414894.0,26.1439,26.1534,26.0487,26.1439,414894.0
2022-10-25 09:55:00,27.46,27.52,27.43,27.5,605804.0,26.1248,26.1819,26.0963,26.1629,605804.0
2022-10-25 10:00:00,27.51,27.56,27.43,27.45,498014.0,26.1724,26.22,26.0963,26.1153,498014.0
2022-10-25 10:05:00,27.45,27.48,27.39,27.46,237125.0,26.1153,26.1439,26.0582,26.1248,237125.0
2022-10-25 10:10:00,27.45,27.48,27.41,27.48,304115.0,26.1153,26.1439,26.0773,26.1439,304115.0
2022-10-25 10:15:00,27.48,27.49,27.38,27.41,393997.0,26.1439,26.1534,26.0487,26.0773,393997.0
2022-10-25 10:20:00,27.41,27.41,27.34,27.37,305047.0,26.0773,26.0773,26.0107,26.0392,305047.0
2022-10-25 10:25:00,27.37,27.4,27.34,27.38,393724.0,26.0392,26.0678,26.0107,26.0487,393724.0
2022-10-25 10:30:00,27.38,27.38,27.3,27.36,263050.0,26.0487,26.0487,25.9726,26.0297,263050.0
2022-10-25 10:35:00,27.36,27.38,27.27,27.28,357801.0,26.0297,26.0487,25.9441,25.9536,357801.0
2022-10-25 10:40:00,27.28,27.3,27.22,27.24,466617.0,25.9536,25.9726,25.8965,25.9155,466617.0
2022-10-25 10:45:00,27.24,27.29,27.2,27.27,534186.0,25.9155,25.9631,25.8775,25.9441,534186.0
2022-10-25 10:50:00,27.28,27.29,27.19,27.24,975576.0,25.9536,25.9631,25.868,25.9155,975576.0
2022-10-25 10:55:00,27.24,27.25,27.18,27.22,577803.0,25.9155,25.925,25.8584,25.8965,577803.0
2022-10-25 11:00:00,27.22,27.26,27.2,27.25,221676.0,25.8965,25.9346,25.8775,25.925,221676.0
2022-10-25 11:05:00,27.25,27.33,27.24,27.33,253824.0,25.925,26.0012,25.9155,26.0012,253824.0
2022-10-25 11:10:00,27.33,27.35,27.28,27.3,233102.0,26.0012,26.0202,25.9536,25.9726,233102.0
2022-10-25 11:15:00,27.3,27.32,27.27,27.31,387656.0,25.9726,25.9916,25.9441,25.9821,387656.0
2022-10-25 11:20:00,27.3,27.38,27.3,27.38,158728.0,25.9726,26.0487,25.9726,26.0487,158728.0
2022-10-25 11:25:00,27.38,27.41,27.34,27.36,276557.0,26.0487,26.0773,26.0107,26.0297,276557.0
2022-10-25 11:30:00,27.36,27.39,27.34,27.38,287122.0,26.0297,26.0582,26.0107,26.0487,287122.0
2022-10-25 11:35:00,27.38,27.4,27.33,27.37,357972.0,26.0487,26.0678,26.0012,26.0392,357972.0
2022-10-25 11:40:00,27.36,27.43,27.33,27.41,696915.0,26.0297,26.0963,26.0012,26.0773,696915.0
2022-10-25 11:45:00,27.41,27.42,27.35,27.41,278984.0,26.0773,26.0868,26.0202,26.0773,278984.0
2022-10-25 11:50:00,27.41,27.41,27.37,27.39,108385.0,26.0773,26.0773,26.0392,26.0582,108385.0
2022-10-25 11:55:00,27.38,27.41,27.38,27.39,212460.0,26.0487,26.0773,26.0487,26.0582,212460.0
2022-10-25 12:00:00,27.39,27.39,27.3,27.3,289260.0,26.0582,26.0582,25.9726,25.9726,289260.0
2022-10-25 12:05:00,27.3,27.34,27.29,27.3,170554.0,25.9726,26.0107,25.9631,25.9726,170554.0
2022-10-25 12:10:00,27.3,27.32,27.28,27.31,135002.0,25.9726,25.9916,25.9536,25.9821,135002.0
2022-10-25 12:15:00,27.31,27.36,27.3,27.35,154882.0,25.9821,26.0297,25.9726,26.0202,154882.0
2022-10-25 12:20:00,27.36,27.38,27.32,27.35,287264.0,26.0297,26.0487,25.9916,26.0202,287264.0
2022-10-25 12:25:00,27.35,27.4,27.34,27.38,217242.0,26.0202,26.0678,26.0107,26.0487,217242.0
2022-10-25 12:30:00,27.37,27.4,27.36,27.38,190526.0,26.0392,26.0678,26.0297,26.0487,190526.0
2022-10-25 12:35:00,27.38,27.38,27.31,27.34,180199.0,26.0487,26.0487,25.9821,26.0107,180199.0
2022-10-25 12:40:00,27.34,27.37,27.32,27.37,165592.0,26.0107,26.0392,25.9916,26.0392,165592.0
2022-10-25 12:45:00,27.37,27.37,27.3,27.32,146883.0,26.0392,26.0392,25.9726,25.9916,146883.0
2022-10-25 12:50:00,27.32,27.33,27.28,27.29,165850.0,25.9916,26.0012,25.9536,25.9631,165850.0
2022-10-25 12:55:00,27.28,27.31,27.27,27.3,218104.0,25.9536,25.9821,25.9441,25.9726,218104.0
2022-10-25 13:00:00,27.3,27.37,27.25,27.27,246285.0,25.9726,26.0392,25.925,25.9441,246285.0
2022-10-25 13:05:00,27.26,27.32,27.25,27.3,149801.0,25.9346,25.9916,25.925,25.9726,149801.0
2022-10-25 13:10:00,27.3,27.31,27.27,27.28,180736.0,25.9726,25.9821,25.9441,25.9536,180736.0
2022-10-25 13:15:00,27.29,27.33,27.25,27.3,314561.0,25.9631,26.0012,25.925,25.9726,314561.0
2022-10-25 13:20:00,27.3,27.3,27.26,27.28,153570.0,25.9726,25.9726,25.9346,25.9536,153570.0
2022-10-25 13:25:00,27.28,27.34,27.27,27.32,152032.0,25.9536,26.0107,25.9441,25.9916,152032.0
2022-10-25 13:30:00,27.33,27.37,27.32,27.34,149578.0,26.0012,26.0392,25.9916,26.0107,149578.0
2022-10-25 13:35:00,27.34,27.35,27.28,27.29,141098.0,26.0107,26.0202,25.9536,25.9631,141098.0
2022-10-25 13:40:00,27.28,27.3,27.26,27.28,158664.0,25.9536,25.9726,25.9346,25.9536,158664.0
2022-10-25 13:45:00,27.28,27.3,27.25,27.28,152182.0,25.9536,25.9726,25.925,25.9536,152182.0
2022-10-25 13:50:00,27.28,27.28,27.26,27.27,107430.0,25.9536,25.9536,25.9346,25.9441,107430.0
2022-10-25 13:55:00,27.27,27.29,27.25,27.29,124381.0,25.9441,25.9631,25.925,25.9631,124381.0
2022-10-25 14:00:00,27.28,27.34,27.28,27.33,193581.0,25.9536,26.0107,25.9536,26.0012,193581.0
2022-10-25 14:05:00,27.32,27.35,27.32,27.35,144921.0,25.9916,26.0202,25.9916,26.0202,144921.0
2022-10-25 14:10:00,27.35,27.35,27.31,27.33,130801.0,26.0202,26.0202,25.9821,26.0012,130801.0
2022-10-25 14:15:00,27.33,27.38,27.32,27.36,195519.0,26.0012,26.0487,25.9916,26.0297,195519.0
2022-10-25 14:20:00,27.36,27.36,27.32,27.35,143105.0,26.0297,26.0297,25.9916,26.0202,143105.0
2022-10-25 14:25:00,27.35,27.35,27.33,27.35,111575.0,26.0202,26.0202,26.0012,26.0202,111575.0
2022-10-25 14:30:00,27.35,27.38,27.33,27.36,224788.0,26.0202,26.0487,26.0012,26.0297,224788.0
2022-10-25 14:35:00,27.36,27.38,27.35,27.37,185871.0,26.0297,26.0487,26.0202,26.0392,185871.0
2022-10-25 14:40:00,27.36,27.37,27.28,27.29,286965.0,26.0297,26.0392,25.9536,25.9631,286965.0
2022-10-25 14:45:00,27.29,27.29,27.27,27.28,153236.0,25.9631,25.9631,25.9441,25.9536,153236.0
2022-10-25 14:50:00,27.28,27.31,27.26,27.29,211062.0,25.9536,25.9821,25.9346,25.9631,211062.0
2022-10-25 14:55:00,27.3,27.3,27.26,27.26,227493.0,25.9726,25.9726,25.9346,25.9346,227493.0
2022-10-25 15:00:00,27.26,27.29,27.25,27.28,175245.0,25.9346,25.9631,25.925,25.9536,175245.0
2022-10-25 15:05:00,27.28,27.32,27.27,27.32,290171.0,25.9536,25.9916,25.9441,25.9916,290171.0
2022-10-25 15:10:00,27.31,27.36,27.29,27.36,374768.0,25.9821,26.0297,25.9631,26.0297,374768.0
2022-10-25 15:15:00,27.36,27.37,27.32,27.35,354096.0,26.0297,26.0392,25.9916,26.0202,354096.0
2022-10-25 15:20:00,27.35,27.36,27.33,27.35,321378.0,26.0202,26.0297,26.0012,26.0202,321378.0
2022-10-25 15:25:00,27.35,27.4,27.35,27.39,349710.0,26.0202,26.0678,26.0202,26.0582,349710.0
2022-10-25 15:30:00,27.39,27.44,27.38,27.41,505143.0,26.0582,26.1058,26.0487,26.0773,505143.0
2022-10-25 15:35:00,27.42,27.42,27.36,27.38,658841.0,26.0868,26.0868,26.0297,26.0487,658841.0
2022-10-25 15:40:00,27.39,27.39,27.35,27.36,387342.0,26.0582,26.0582,26.0202,26.0297,387342.0
2022-10-25 15:45:00,27.36,27.37,27.32,27.36,450081.0,26.0297,26.0392,25.9916,26.0297,450081.0
2022-10-25 15:50:00,27.36,27.37,27.31,27.35,840062.0,26.0297,26.0392,25.9821,26.0202,840062.0
2022-10-25 15:55:00,27.34,27.42,27.33,27.4,1775167.0,26.0107,26.0868,26.0012,26.0678,1775167.0
2022-10-26 09:30:00,27.19,27.35,26.99,27.32,1353871.0,25.868,26.0202,25.6777,25.9916,1353871.0
2022-10-26 09:35:00,27.32,27.32,27.2,27.24,689097.0,25.9916,25.9916,25.8775,25.9155,689097.0
2022-10-26 09:40:00,27.24,27.24,27.07,27.07,477440.0,25.9155,25.9155,25.7538,25.7538,477440.0
2022-10-26 09:45:00,27.08,27.28,27.07,27.25,455428.0,25.7633,25.9536,25.7538,25.925,455428.0
2022-10-26 09:50:00,27.25,27.34,27.21,27.29,471461.0,25.925,26.0107,25.887,25.9631,471461.0
2022-10-26 09:55:00,27.3,27.36,27.23,27.28,361851.0,25.9726,26.0297,25.906,25.9536,361851.0
2022-10-26 10:00:00,27.28,27.46,27.27,27.37,645754.0,25.9536,26.1248,25.9441,26.0392,645754.0
2022-10-26 10:05:00,27.37,27.46,27.33,27.38,351133.0,26.0392,26.1248,26.0012,26.0487,351133.0
2022-10-26 10:10:00,27.39,27.54,27.34,27.5,557000.0,26.0582,26.2009,26.0107,26.1629,557000.0
2022-10-26 10:15:00,27.51,27.53,27.36,27.42,432847.0,26.1724,26.1914,26.0297,26.0868,432847.0
2022-10-26 10:20:00,27.43,27.5,27.38,27.46,367825.0,26.0963,26.1629,26.0487,26.1248,367825.0
2022-10-26 10:25:00,27.46,27.71,27.45,27.64,553455.0,26.1248,26.3627,26.1153,26.2961,553455.0
2022-10-26 10:30:00,27.64,27.64,27.52,27.58,251068.0,26.2961,26.2961,26.1819,26.239,251068.0
2022-10-26 10:35:00,27.58,27.61,27.55,27.58,331412.0,26.239,26.2675,26.2105,26.239,331412.0
2022-10-26 10:40:00,27.58,27.61,27.55,27.6,248702.0,26.239,26.2675,26.2105,26.258,248702.0
2022-10-26 10:45:00,27.61,27.71,27.58,27.7,426956.0,26.2675,26.3627,26.239,26.3532,426956.0
2022-10-26 10:50:00,27.71,27.74,27.67,27.69,305839.0,26.3627,26.3912,26.3246,26.3437,305839.0
2022-10-26 10:55:00,27.69,27.69,27.61,27.66,599721.0,26.3437,26.3437,26.2675,26.3151,599721.0
2022-10-26 11:00:00,27.66,27.75,27.66,27.72,259280.0,26.3151,26.4007,26.3151,26.3722,259280.0
2022-10-26 11:05:00,27.71,27.76,27.68,27.72,361454.0,26.3627,26.4102,26.3341,26.3722,361454.0
2022-10-26 11:10:00,27.73,27.8,27.7,27.79,342103.0,26.3817,26.4483,26.3532,26.4388,342103.0
2022-10-26 11:15:00,27.79,27.8,27.73,27.75,407256.0,26.4388,26.4483,26.3817,26.4007,407256.0
2022-10-26 11:20:00,27.74,27.74,27.66,27.69,260905.0,26.3912,26.3912,26.3151,26.3437,260905.0
2022-10-26 11:25:00,27.69,27.78,27.69,27.73,366625.0,26.3437,26.4293,26.3437,26.3817,366625.0
2022-10-26 11:30:00,27.73,27.73,27.67,27.71,323548.0,26.3817,26.3817,26.3246,26.3627,323548.0
2022-10-26 11:35:00,27.71,27.74,27.66,27.72,259515.0,26.3627,26.3912,26.3151,26.3722,259515.0
2022-10-26 11:40:00,27.73,27.73,27.65,27.66,366417.0,26.3817,26.3817,26.3056,26.3151,366417.0
2022-10-26 11:45:00,27.65,27.66,27.57,27.59,423129.0,26.3056,26.3151,26.2295,26.2485,423129.0
2022-10-26 11:50:00,27.59,27.6,27.53,27.54,299604.0,26.2485,26.258,26.1914,26.2009,299604.0
2022-10-26 11:55:00,27.54,27.6,27.53,27.59,265654.0,26.2009,26.258,26.1914,26.2485,265654.0
2022-10-26 12:00:00,27.59,27.61,27.53,27.54,495303.0,26.2485,26.2675,26.1914,26.2009,495303.0
2022-10-26 12:05:00,27.54,27.54,27.43,27.45,592762.0,26.2009,26.2009,26.0963,26.1153,592762.0
2022-10-26 12:10:00,27.45,27.55,27.45,27.55,292866.0,26.1153,26.2105,26.1153,26.2105,292866.0
2022-10-26 12:15:00,27.55,27.55,27.48,27.53,276979.0,26.2105,26.2105,26.1439,26.1914,276979.0
2022-10-26 12:20:00,27.53,27.54,27.5,27.53,185868.0,26.1914,26.2009,26.1629,26.1914,185868.0
2022-10-26 12:25:00,27.53,27.55,27.49,27.52,206823.0,26.1914,26.2105,26.1534,26.1819,206823.0
2022-10-26 12:30:00,27.53,27.6,27.51,27.54,275848.0,26.1914,26.258,26.1724,26.2009,275848.0
2022-10-26 12:35:00,27.54,27.56,27.53,27.54,134561.0,26.2009,26.22,26.1914,26.2009,134561.0
2022-10-26 12:40:00,27.54,27.56,27.49,27.49,162585.0,26.2009,26.22,26.1534,26.1534,162585.0
2022-10-26 12:45:00,27.49,27.51,27.45,27.46,187750.0,26.1534,26.1724,26.1153,26.1248,187750.0
2022-10-26 12:50:00,27.45,27.47,27.42,27.43,236725.0,26.1153,26.1343,26.0868,26.0963,236725.0
2022-10-26 12:55:00,27.44,27.45,27.32,27.33,253824.0,26.1058,26.1153,25.9916,26.0012,253824.0
2022-10-26 13:00:00,27.33,27.33,27.22,27.28,514866.0,26.0012,26.0012,25.8965,25.9536,514866.0
2022-10-26 13:05:00,27.28,27.3,27.24,27.28,283614.0,25.9536,25.9726,25.9155,25.9536,283614.0
2022-10-26 13:10:00,27.28,27.37,27.27,27.33,362991.0,25.9536,26.0392,25.9441,26.0012,362991.0
2022-10-26 13:15:00,27.33,27.33,27.26,27.31,277099.0,26.0012,26.0012,25.9346,25.9821,277099.0
2022-10-26 13:20:00,27.31,27.32,27.23,27.27,229181.0,25.9821,25.9916,25.906,25.9441,229181.0
2022-10-26 13:25:00,27.27,27.27,27.23,27.24,210859.0,25.9441,25.9441,25.906,25.9155,210859.0
2022-10-26 13:30:00,27.25,27.25,27.18,27.23,263768.0,25.925,25.925,25.8584,25.906,263768.0
2022-10-26 13:35:00,27.23,27.26,27.21,27.24,177148.0,25.906,25.9346,25.887,25.9155,177148.0
2022-10-26 13:40:00,27.23,27.28,27.22,27.27,214053.0,25.906,25.9536,25.8965,25.9441,214053.0
2022-10-26 13:45:00,27.27,27.29,27.23,27.24,229149.0,25.9441,25.9631,25.906,25.9155,229149.0
2022-10-26 13:50:00,27.24,27.31,27.24,27.3,230401.0,25.9155,25.9821,25.9155,25.9726,230401.0
2022-10-26 13:55:00,27.3,27.35,27.27,27.33,172270.0,25.9726,26.0202,25.9441,26.0012,172270.0
2022-10-26 14:00:00,27.33,27.36,27.3,27.36,230938.0,26.0012,26.0297,25.9726,26.0297,230938.0
2022-10-26 14:05:00,27.36,27.38,27.35,27.36,162129.0,26.0297,26.0487,26.0202,26.0297,162129.0
2022-10-26 14:10:00,27.36,27.39,27.34,27.35,228903.0,26.0297,26.0582,26.0107,26.0202,228903.0
2022-10-26 14:15:00,27.35,27.35,27.29,27.3,253611.0,26.0202,26.0202,25.9631,25.9726,253611.0
2022-10-26 14:20:00,27.3,27.32,27.27,27.31,253012.0,25.9726,25.9916,25.9441,25.9821,253012.0
2022-10-26 14:25:00,27.3,27.33,27.24,27.26,199838.0,25.9726,26.0012,25.9155,25.9346,199838.0
2022-10-26 14:30:00,27.27,27.28,27.24,27.25,184954.0,25.9441,25.9536,25.9155,25.925,184954.0
2022-10-26 14:35:00,27.25,27.33,27.24,27.3,473797.0,25.925,26.0012,25.9155,25.9726,473797.0
2022-10-26 14:40:00,27.3,27.3,27.21,27.23,505572.0,25.9726,25.9726,25.887,25.906,505572.0
2022-10-26 14:45:00,27.22,27.28,27.22,27.27,308734.0,25.8965,25.9536,25.8965,25.9441,308734.0
2022-10-26 14:50:00,27.27,27.28,27.22,27.27,182073.0,25.9441,25.9536,25.8965,25.9441,182073.0
2022-10-26 14:55:00,27.27,27.3,27.23,27.28,245980.0,25.9441,25.9726,25.906,25.9536,245980.0
2022-10-26 15:00:00,27.28,27.28,27.17,27.18,312971.0,25.9536,25.9536,25.8489,25.8584,312971.0
2022-10-26 15:05:00,27.18,27.24,27.17,27.23,482162.0,25.8584,25.9155,25.8489,25.906,482162.0
2022-10-26 15:10:00,27.23,27.23,27.17,27.23,378242.0,25.906,25.906,25.8489,25.906,378242.0
2022-10-26 15:15:00,27.23,27.26,27.22,27.25,273085.0,25.906,25.9346,25.8965,25.925,273085.0
2022-10-26 15:20:00,27.25,27.27,27.21,27.21,271508.0,25.925,25.9441,25.887,25.887,271508.0
2022-10-26 15:25:00,27.21,27.24,27.18,27.21,307079.0,25.887,25.9155,25.8584,25.887,307079.0
2022-10-26 15:30:00,27.21,27.25,27.18,27.2,333066.0,25.887,25.925,25.8584,25.8775,333066.0
2022-10-26 15:35:00,27.2,27.24,27.18,27.21,569568.0,25.8775,25.9155,25.8584,25.887,569568.0
2022-10-26 15:40:00,27.21,27.27,27.2,27.27,501802.0,25.887,25.9441,25.8775,25.9441,501802.0
2022-10-26 15:45:00,27.27,27.27,27.18,27.21,585491.0,25.9441,25.9441,25.8584,25.887,585491.0
2022-10-26 15:50:00,27.21,27.23,27.15,27.22,1192433.0,25.887,25.906,25.8299,25.8965,1192433.0
2022-10-26 15:55:00,27.22,27.23,27.17,27.21,1918601.0,25.8965,25.906,25.8489,25.887,1918601.0
2022-10-27 09:30:00,27.51,27.59,27.35,27.46,1010163.0,26.1724,26.2485,26.0202,26.1248,1010163.0
2022-10-27 09:35:00,27.46,27.48,27.26,27.27,526192.0,26.1248,26.1439,25.9346,25.9441,526192.0
2022-10-27 09:40:00,27.26,27.28,27.13,27.16,559197.0,25.9346,25.9536,25.8109,25.8394,559197.0
2022-10-27 09:45:00,27.16,27.19,26.95,26.98,651515.0,25.8394,25.868,25.6396,25.6682,651515.0
2022-10-27 09:50:00,26.97,27.0,26.72,26.82,831185.0,25.6587,25.6872,25.4208,25.516,831185.0
2022-10-27 09:55:00,26.81,26.86,26.74,26.83,613164.0,25.5064,25.554,25.4398,25.5255,613164.0
2022-10-27 10:00:00,26.83,26.98,26.77,26.98,580737.0,25.5255,25.6682,25.4684,25.6682,580737.0
2022-10-27 10:05:00,26.97,27.07,26.96,27.05,428883.0,25.6587,25.7538,25.6491,25.7348,428883.0
2022-10-27 10:10:00,27.05,27.14,26.97,27.09,537062.0,25.7348,25.8204,25.6587,25.7728,537062.0
2022-10-27 10:15:00,27.1,27.23,27.07,27.21,433412.0,25.7823,25.906,25.7538,25.887,433412.0
2022-10-27 10:20:00,27.21,27.28,27.19,27.25,362978.0,25.887,25.9536,25.868,25.925,362978.0
2022-10-27 10:25:00,27.25,27.31,27.2,27.24,340589.0,25.925,25.9821,25.8775,25.9155,340589.0
2022-10-27 10:30:00,27.24,27.29,27.13,27.14,346456.0,25.9155,25.9631,25.8109,25.8204,346456.0
2022-10-27 10:35:00,27.14,27.16,26.98,27.01,406110.0,25.8204,25.8394,25.6682,25.6967,406110.0
2022-10-27 10:40:00,27.02,27.03,26.9,26.9,336759.0,25.7062,25.7157,25.5921,25.5921,336759.0
2022-10-27 10:45:00,26.91,26.97,26.87,26.92,475216.0,25.6016,25.6587,25.5635,25.6111,475216.0
2022-10-27 10:50:00,26.92,27.09,26.91,27.08,435213.0,25.6111,25.7728,25.6016,25.7633,435213.0
2022-10-27 10:55:00,27.08,27.09,26.9,26.91,387571.0,25.7633,25.7728,25.5921,25.6016,387571.0
2022-10-27 11:00:00,26.91,26.99,26.89,26.93,423173.0,25.6016,25.6777,25.5825,25.6206,423173.0
2022-10-27 11:05:00,26.92,27.04,26.88,27.02,381504.0,25.6111,25.7253,25.573,25.7062,381504.0
2022-10-27 11:10:00,27.03,27.11,27.0,27.03,416476.0,25.7157,25.7919,25.6872,25.7157,416476.0
2022-10-27 11:15:00,27.02,27.04,26.94,26.94,282331.0,25.7062,25.7253,25.6301,25.6301,282331.0
2022-10-27 11:20:00,26.94,27.03,26.92,26.94,314932.0,25.6301,25.7157,25.6111,25.6301,314932.0
2022-10-27 11:25:00,26.94,26.96,26.88,26.94,302569.0,25.6301,25.6491,25.573,25.6301,302569.0
2022-10-27 11:30:00,26.93,26.98,26.86,26.92,321804.0,25.6206,25.6682,25.554,25.6111,321804.0
2022-10-27 11:35:00,26.92,26.97,26.78,26.8,544558.0,25.6111,25.6587,25.4779,25.4969,544558.0
2022-10-27 11:40:00,26.8,26.87,26.8,26.85,255360.0,25.4969,25.5635,25.4969,25.5445,255360.0
2022-10-27 11:45:00,26.85,26.88,26.8,26.8,266889.0,25.5445,25.573,25.4969,25.4969,266889.0
2022-10-27 11:50:00,26.82,26.83,26.72,26.73,361506.0,25.516,25.5255,25.4208,25.4303,361506.0
2022-10-27 11:55:00,26.73,26.78,26.68,26.7,413513.0,25.4303,25.4779,25.3828,25.4018,413513.0
2022-10-27 12:00:00,26.71,26.83,26.69,26.81,285255.0,25.4113,25.5255,25.3923,25.5064,285255.0
2022-10-27 12:05:00,26.82,26.89,26.8,26.86,389751.0,25.516,25.5825,25.4969,25.554,389751.0
2022-10-27 12:10:00,26.86,26.86,26.78,26.79,334375.0,25.554,25.554,25.4779,25.4874,334375.0
2022-10-27 12:15:00,26.79,26.87,26.77,26.82,349005.0,25.4874,25.5635,25.4684,25.516,349005.0
2022-10-27 12:20:00,26.81,26.83,26.78,26.8,196747.0,25.5064,25.5255,25.4779,25.4969,196747.0
2022-10-27 12:25:00,26.8,26.8,26.71,26.71,252481.0,25.4969,25.4969,25.4113,25.4113,252481.0
2022-10-27 12:30:00,26.71,26.78,26.7,26.78,285386.0,25.4113,25.4779,25.4018,25.4779,285386.0
2022-10-27 12:35:00,26.77,26.78,26.74,26.76,158361.0,25.4684,25.4779,25.4398,25.4589,158361.0
2022-10-27 12:40:00,26.76,26.78,26.72,26.75,224098.0,25.4589,25.4779,25.4208,25.4494,224098.0
2022-10-27 12:45:00,26.74,26.8,26.71,26.77,312403.0,25.4398,25.4969,25.4113,25.4684,312403.0
2022-10-27 12:50:00,26.77,26.79,26.75,26.77,243852.0,25.4684,25.4874,25.4494,25.4684,243852.0
2022-10-27 12:55:00,26.77,26.78,26.74,26.77,166154.0,25.4684,25.4779,25.4398,25.4684,166154.0
2022-10-27 13:00:00,26.77,26.78,26.72,26.75,193729.0,25.4684,25.4779,25.4208,25.4494,193729.0
2022-10-27 13:05:00,26.75,26.88,26.74,26.86,203647.0,25.4494,25.573,25.4398,25.554,203647.0
2022-10-27 13:10:00,26.86,26.86,26.76,26.77,204392.0,25.554,25.554,25.4589,25.4684,204392.0
2022-10-27 13:15:00,26.77,26.8,26.7,26.79,586298.0,25.4684,25.4969,25.4018,25.4874,586298.0
2022-10-27 13:20:00,26.79,26.83,26.76,26.78,174171.0,25.4874,25.5255,25.4589,25.4779,174171.0
2022-10-27 13:25:00,26.77,26.77,26.7,26.71,293511.0,25.4684,25.4684,25.4018,25.4113,293511.0
2022-10-27 13:30:00,26.71,26.72,26.65,26.66,400821.0,25.4113,25.4208,25.3542,25.3637,400821.0
2022-10-27 13:35:00,26.66,26.67,26.57,26.57,293912.0,25.3637,25.3732,25.2781,25.2781,293912.0
2022-10-27 13:40:00,26.57,26.62,26.56,26.58,345749.0,25.2781,25.3257,25.2686,25.2876,345749.0
2022-10-27 13:45:00,26.58,26.59,26.52,26.55,352931.0,25.2876,25.2971,25.2305,25.2591,352931.0
2022-10-27 13:50:00,26.55,26.55,26.45,26.46,515565.0,25.2591,25.2591,25.1639,25.1735,515565.0
2022-10-27 13:55:00,26.46,26.5,26.43,26.43,384671.0,25.1735,25.2115,25.1449,25.1449,384671.0
2022-10-27 14:00:00,26.43,26.47,26.38,26.43,502578.0,25.1449,25.183,25.0973,25.1449,502578.0
2022-10-27 14:05:00,26.43,26.43,26.32,26.34,495019.0,25.1449,25.1449,25.0403,25.0593,495019.0
2022-10-27 14:10:00,26.33,26.35,26.28,26.3,590937.0,25.0498,25.0688,25.0022,25.0212,590937.0
2022-10-27 14:15:00,26.3,26.34,26.27,26.3,808086.0,25.0212,25.0593,24.9927,25.0212,808086.0
2022-10-27 14:20:00,26.29,26.36,26.28,26.36,368198.0,25.0117,25.0783,25.0022,25.0783,368198.0
2022-10-27 14:25:00,26.36,26.46,26.35,26.43,565508.0,25.0783,25.1735,25.0688,25.1449,565508.0
2022-10-27 14:30:00,26.43,26.53,26.43,26.53,536344.0,25.1449,25.2401,25.1449,25.2401,536344.0
2022-10-27 14:35:00,26.52,26.55,26.47,26.49,652660.0,25.2305,25.2591,25.183,25.202,652660.0
2022-10-27 14:40:00,26.49,26.6,26.47,26.58,761069.0,25.202,25.3066,25.183,25.2876,761069.0
2022-10-27 14:45:00,26.57,26.58,26.43,26.44,337515.0,25.2781,25.2876,25.1449,25.1544,337515.0
2022-10-27 14:50:00,26.44,26.45,26.4,26.43,399536.0,25.1544,25.1639,25.1164,25.1449,399536.0
2022-10-27 14:55:00,26.43,26.45,26.4,26.44,327181.0,25.1449,25.1639,25.1164,25.1544,327181.0
2022-10-27 15:00:00,26.44,26.5,26.43,26.46,394102.0,25.1544,25.2115,25.1449,25.1735,394102.0
2022-10-27 15:05:00,26.47,26.5,26.35,26.35,430271.0,25.183,25.2115,25.0688,25.0688,430271.0
2022-10-27 15:10:00,26.36,26.36,26.3,26.33,579793.0,25.0783,25.0783,25.0212,25.0498,579793.0
2022-10-27 15:15:00,26.34,26.41,26.33,26.39,507762.0,25.0593,25.1259,25.0498,25.1069,507762.0
2022-10-27 15:20:00,26.39,26.41,26.33,26.36,529422.0,25.1069,25.1259,25.0498,25.0783,529422.0
2022-10-27 15:25:00,26.36,26.37,26.31,26.35,545787.0,25.0783,25.0878,25.0308,25.0688,545787.0
2022-10-27 15:30:00,26.35,26.41,26.31,26.39,763148.0,25.0688,25.1259,25.0308,25.1069,763148.0
2022-10-27 15:35:00,26.38,26.39,26.31,26.32,549777.0,25.0973,25.1069,25.0308,25.0403,549777.0
2022-10-27 15:40:00,26.32,26.35,26.31,26.33,756380.0,25.0403,25.0688,25.0308,25.0498,756380.0
2022-10-27 15:45:00,26.33,26.35,26.26,26.28,974978.0,25.0498,25.0688,24.9832,25.0022,974978.0
2022-10-27 15:50:00,26.28,26.31,26.19,26.23,2000709.0,25.0022,25.0308,24.9166,24.9546,2000709.0
2022-10-27 15:55:00,26.23,26.27,26.13,26.22,4580866.0,24.9546,24.9927,24.8595,24.9451,4580866.0
2022-10-28 09:30:00,28.17,28.58,28.0,28.44,4478084.0,26.8003,27.1904,26.6386,27.0572,4478084.0
2022-10-28 09:35:00,28.43,28.82,28.06,28.09,3464026.0,27.0477,27.4187,26.6957,26.7242,3464026.0
2022-10-28 09:40:00,28.08,28.58,28.07,28.14,2146523.0,26.7147,27.1904,26.7052,26.7718,2146523.0
2022-10-28 09:45:00,28.14,28.15,27.86,28.01,1864576.0,26.7718,26.7813,26.5054,26.6481,1864576.0
2022-10-28 09:50:00,28.02,28.55,27.87,28.52,2887869.0,26.6576,27.1618,26.5149,27.1333,2887869.0
2022-10-28 09:55:00,28.52,28.66,28.35,28.56,1893186.0,27.1333,27.2665,26.9716,27.1714,1893186.0
2022-10-28 10:00:00,28.56,28.73,28.33,28.34,2272255.0,27.1714,27.3331,26.9525,26.962,2272255.0
2022-10-28 10:05:00,28.34,28.55,28.26,28.36,1827293.0,26.962,27.1618,26.8859,26.9811,1827293.0
2022-10-28 10:10:00,28.36,28.39,28.13,28.33,1250875.0,26.9811,27.0096,26.7623,26.9525,1250875.0
2022-10-28 10:15:00,28.33,28.35,28.23,28.26,741474.0,26.9525,26.9716,26.8574,26.8859,741474.0
2022-10-28 10:20:00,28.26,28.27,28.09,28.23,938949.0,26.8859,26.8955,26.7242,26.8574,938949.0
2022-10-28 10:25:00,28.24,28.49,28.22,28.42,920129.0,26.8669,27.1048,26.8479,27.0382,920129.0
2022-10-28 10:30:00,28.41,28.63,28.41,28.47,1207859.0,27.0286,27.2379,27.0286,27.0857,1207859.0
2022-10-28 10:35:00,28.47,28.61,28.46,28.57,838772.0,27.0857,27.2189,27.0762,27.1809,838772.0
2022-10-28 10:40:00,28.58,28.63,28.44,28.51,808317.0,27.1904,27.2379,27.0572,27.1238,808317.0
2022-10-28 10:45:00,28.51,28.69,28.49,28.67,853204.0,27.1238,27.295,27.1048,27.276,853204.0
2022-10-28 10:50:00,28.67,28.9,28.65,28.9,1779299.0,27.276,27.4948,27.257,27.4948,1779299.0
2022-10-28 10:55:00,28.9,28.9,28.74,28.85,1179935.0,27.4948,27.4948,27.3426,27.4472,1179935.0
2022-10-28 11:00:00,28.85,28.86,28.72,28.8,823948.0,27.4472,27.4568,27.3236,27.3997,823948.0
2022-10-28 11:05:00,28.8,28.92,28.69,28.84,1228708.0,27.3997,27.5138,27.295,27.4377,1228708.0
2022-10-28 11:10:00,28.83,28.96,28.79,28.91,683017.0,27.4282,27.5519,27.3902,27.5043,683017.0
2022-10-28 11:15:00,28.91,29.07,28.84,29.05,1179509.0,27.5043,27.6566,27.4377,27.6375,1179509.0
2022-10-28 11:20:00,29.05,29.11,28.91,29.07,1543755.0,27.6375,27.6946,27.5043,27.6566,1543755.0
2022-10-28 11:25:00,29.07,29.22,28.93,28.96,2232353.0,27.6566,27.7993,27.5234,27.5519,2232353.0
2022-10-28 11:30:00,28.97,29.15,28.84,28.94,1187102.0,27.5614,27.7327,27.4377,27.5329,1187102.0
2022-10-28 11:35:00,28.93,28.99,28.87,28.95,655717.0,27.5234,27.5804,27.4663,27.5424,655717.0
2022-10-28 11:40:00,28.95,29.01,28.92,29.0,521071.0,27.5424,27.5995,27.5138,27.59,521071.0
2022-10-28 11:45:00,29.0,29.08,28.96,28.98,645657.0,27.59,27.6661,27.5519,27.5709,645657.0
2022-10-28 11:50:00,28.99,29.0,28.9,28.95,530878.0,27.5804,27.59,27.4948,27.5424,530878.0
2022-10-28 11:55:00,28.94,28.97,28.77,28.79,712607.0,27.5329,27.5614,27.3711,27.3902,712607.0
2022-10-28 12:00:00,28.78,28.82,28.7,28.72,708751.0,27.3807,27.4187,27.3045,27.3236,708751.0
2022-10-28 12:05:00,28.73,28.73,28.58,28.62,897493.0,27.3331,27.3331,27.1904,27.2284,897493.0
2022-10-28 12:10:00,28.61,28.63,28.55,28.59,714516.0,27.2189,27.2379,27.1618,27.1999,714516.0
2022-10-28 12:15:00,28.59,28.72,28.58,28.69,653894.0,27.1999,27.3236,27.1904,27.295,653894.0
2022-10-28 12:20:00,28.69,28.74,28.65,28.74,360657.0,27.295,27.3426,27.257,27.3426,360657.0
2022-10-28 12:25:00,28.74,28.81,28.74,28.8,382455.0,27.3426,27.4092,27.3426,27.3997,382455.0
2022-10-28 12:30:00,28.8,28.82,28.75,28.77,565846.0,27.3997,27.4187,27.3521,27.3711,565846.0
2022-10-28 12:35:00,28.78,28.81,28.76,28.8,510594.0,27.3807,27.4092,27.3616,27.3997,510594.0
2022-10-28 12:40:00,28.8,28.91,28.79,28.88,664062.0,27.3997,27.5043,27.3902,27.4758,664062.0
2022-10-28 12:45:00,28.89,28.89,28.75,28.82,403145.0,27.4853,27.4853,27.3521,27.4187,403145.0
2022-10-28 12:50:00,28.82,28.9,28.8,28.89,308632.0,27.4187,27.4948,27.3997,27.4853,308632.0
2022-10-28 12:55:00,28.88,28.97,28.86,28.9,431039.0,27.4758,27.5614,27.4568,27.4948,431039.0
2022-10-28 13:00:00,28.9,28.91,28.84,28.9,263966.0,27.4948,27.5043,27.4377,27.4948,263966.0
2022-10-28 13:05:00,28.9,28.97,28.89,28.96,296284.0,27.4948,27.5614,27.4853,27.5519,296284.0
2022-10-28 13:10:00,28.97,29.0,28.95,28.98,359051.0,27.5614,27.59,27.5424,27.5709,359051.0
2022-10-28 13:15:00,28.98,28.98,28.87,28.87,473781.0,27.5709,27.5709,27.4663,27.4663,473781.0
2022-10-28 13:20:00,28.88,28.89,28.83,28.87,277648.0,27.4758,27.4853,27.4282,27.4663,277648.0
2022-10-28 13:25:00,28.88,28.9,28.84,28.86,352807.0,27.4758,27.4948,27.4377,27.4568,352807.0
2022-10-28 13:30:00,28.87,28.92,28.86,28.9,450025.0,27.4663,27.5138,27.4568,27.4948,450025.0
2022-10-28 13:35:00,28.9,28.9,28.85,28.89,386604.0,27.4948,27.4948,27.4472,27.4853,386604.0
2022-10-28 13:40:00,28.88,28.9,28.83,28.87,406274.0,27.4758,27.4948,27.4282,27.4663,406274.0
2022-10-28 13:45:00,28.87,28.89,28.75,28.75,476127.0,27.4663,27.4853,27.3521,27.3521,476127.0
2022-10-28 13:50:00,28.75,28.82,28.73,28.75,399716.0,27.3521,27.4187,27.3331,27.3521,399716.0
2022-10-28 13:55:00,28.75,28.8,28.72,28.72,414974.0,27.3521,27.3997,27.3236,27.3236,414974.0
2022-10-28 14:00:00,28.73,28.76,28.62,28.63,437093.0,27.3331,27.3616,27.2284,27.2379,437093.0
2022-10-28 14:05:00,28.63,28.67,28.58,28.67,471596.0,27.2379,27.276,27.1904,27.276,471596.0
2022-10-28 14:10:00,28.67,28.79,28.66,28.78,621439.0,27.276,27.3902,27.2665,27.3807,621439.0
2022-10-28 14:15:00,28.79,28.83,28.73,28.82,546543.0,27.3902,27.4282,27.3331,27.4187,546543.0
2022-10-28 14:20:00,28.81,28.84,28.78,28.8,444508.0,27.4092,27.4377,27.3807,27.3997,444508.0
2022-10-28 14:25:00,28.79,28.8,28.76,28.78,283093.0,27.3902,27.3997,27.3616,27.3807,283093.0
2022-10-28 14:30:00,28.77,28.81,28.73,28.79,339790.0,27.3711,27.4092,27.3331,27.3902,339790.0
2022-10-28 14:35:00,28.8,28.83,28.78,28.82,317747.0,27.3997,27.4282,27.3807,27.4187,317747.0
2022-10-28 14:40:00,28.82,28.87,28.81,28.85,255102.0,27.4187,27.4663,27.4092,27.4472,255102.0
2022-10-28 14:45:00,28.85,28.89,28.84,28.88,402351.0,27.4472,27.4853,27.4377,27.4758,402351.0
2022-10-28 14:50:00,28.88,28.9,28.81,28.87,467106.0,27.4758,27.4948,27.4092,27.4663,467106.0
2022-10-28 14:55:00,28.87,28.91,28.86,28.89,409946.0,27.4663,27.5043,27.4568,27.4853,409946.0
2022-10-28 15:00:00,28.89,28.89,28.82,28.84,369948.0,27.4853,27.4853,27.4187,27.4377,369948.0
2022-10-28 15:05:00,28.83,28.9,28.8,28.89,613287.0,27.4282,27.4948,27.3997,27.4853,613287.0
2022-10-28 15:10:00,28.89,28.98,28.88,28.97,660807.0,27.4853,27.5709,27.4758,27.5614,660807.0
2022-10-28 15:15:00,28.97,28.98,28.93,28.95,802087.0,27.5614,27.5709,27.5234,27.5424,802087.0
2022-10-28 15:20:00,28.95,29.03,28.93,29.02,641141.0,27.5424,27.6185,27.5234,27.609,641141.0
2022-10-28 15:25:00,29.02,29.05,28.97,29.02,706601.0,27.609,27.6375,27.5614,27.609,706601.0
2022-10-28 15:30:00,29.01,29.05,28.98,29.05,741277.0,27.5995,27.6375,27.5709,27.6375,741277.0
2022-10-28 15:35:00,29.05,29.08,28.99,29.07,928999.0,27.6375,27.6661,27.5804,27.6566,928999.0
2022-10-28 15:40:00,29.06,29.17,29.05,29.14,1524070.0,27.647,27.7517,27.6375,27.7231,1524070.0
2022-10-28 15:45:00,29.14,29.14,29.07,29.07,1264892.0,27.7231,27.7231,27.6566,27.6566,1264892.0
2022-10-28 15:50:00,29.07,29.1,29.02,29.05,2100806.0,27.6566,27.6851,27.609,27.6375,2100806.0
2022-10-28 15:55:00,29.04,29.12,29.02,29.09,3902473.0,27.628,27.7041,27.609,27.6756,3902473.0
2022-10-31 09:30:00,29.1,29.17,28.73,28.98,2433932.0,27.6851,27.7517,27.3331,27.5709,2433932.0
2022-10-31 09:35:00,28.98,29.09,28.77,29.09,1350676.0,27.5709,27.6756,27.3711,27.6756,1350676.0
2022-10-31 09:40:00,29.08,29.18,28.82,28.89,1437713.0,27.6661,27.7612,27.4187,27.4853,1437713.0
2022-10-31 09:45:00,28.89,28.89,28.6,28.65,881888.0,27.4853,27.4853,27.2094,27.257,881888.0
2022-10-31 09:50:00,28.66,28.72,28.58,28.7,784649.0,27.2665,27.3236,27.1904,27.3045,784649.0
2022-10-31 09:55:00,28.7,28.81,28.67,28.7,767372.0,27.3045,27.4092,27.276,27.3045,767372.0
2022-10-31 10:00:00,28.7,28.82,28.64,28.77,1059117.0,27.3045,27.4187,27.2475,27.3711,1059117.0
2022-10-31 10:05:00,28.77,28.83,28.62,28.68,577634.0,27.3711,27.4282,27.2284,27.2855,577634.0
2022-10-31 10:10:00,28.67,28.72,28.59,28.67,643078.0,27.276,27.3236,27.1999,27.276,643078.0
2022-10-31 10:15:00,28.67,28.77,28.64,28.77,528093.0,27.276,27.3711,27.2475,27.3711,528093.0
2022-10-31 10:20:00,28.77,28.77,28.61,28.68,738314.0,27.3711,27.3711,27.2189,27.2855,738314.0
2022-10-31 10:25:00,28.68,28.7,28.59,28.65,458587.0,27.2855,27.3045,27.1999,27.257,458587.0
2022-10-31 10:30:00,28.65,28.69,28.56,28.56,550757.0,27.257,27.295,27.1714,27.1714,550757.0
2022-10-31 10:35:00,28.57,28.64,28.53,28.64,436552.0,27.1809,27.2475,27.1428,27.2475,436552.0
2022-10-31 10:40:00,28.63,28.68,28.59,28.64,474088.0,27.2379,27.2855,27.1999,27.2475,474088.0
2022-10-31 10:45:00,28.64,28.69,28.59,28.61,345823.0,27.2475,27.295,27.1999,27.2189,345823.0
2022-10-31 10:50:00,28.61,28.65,28.46,28.5,830207.0,27.2189,27.257,27.0762,27.1143,830207.0
2022-10-31 10:55:00,28.49,28.55,28.44,28.51,675343.0,27.1048,27.1618,27.0572,27.1238,675343.0
2022-10-31 11:00:00,28.51,28.51,28.38,28.43,507201.0,27.1238,27.1238,27.0001,27.0477,507201.0
2022-10-31 11:05:00,28.43,28.48,28.39,28.43,495627.0,27.0477,27.0952,27.0096,27.0477,495627.0
2022-10-31 11:10:00,28.43,28.47,28.4,28.42,300166.0,27.0477,27.0857,27.0191,27.0382,300166.0
2022-10-31 11:15:00,28.43,28.5,28.41,28.46,527850.0,27.0477,27.1143,27.0286,27.0762,527850.0
2022-10-31 11:20:00,28.46,28.47,28.37,28.43,763197.0,27.0762,27.0857,26.9906,27.0477,763197.0
2022-10-31 11:25:00,28.42,28.43,28.32,28.33,617320.0,27.0382,27.0477,26.943,26.9525,617320.0
2022-10-31 11:30:00,28.34,28.34,28.26,28.3,502175.0,26.962,26.962,26.8859,26.924,502175.0
2022-10-31 11:35:00,28.29,28.35,28.27,28.3,482416.0,26.9145,26.9716,26.8955,26.924,482416.0
2022-10-31 11:40:00,28.3,28.39,28.28,28.38,266878.0,26.924,27.0096,26.905,27.0001,266878.0
2022-10-31 11:45:00,28.38,28.39,28.31,28.33,272338.0,27.0001,27.0096,26.9335,26.9525,272338.0
2022-10-31 11:50:00,28.32,28.34,28.27,28.3,351389.0,26.943,26.962,26.8955,26.924,351389.0
2022-10-31 11:55:00,28.3,28.33,28.13,28.23,679255.0,26.924,26.9525,26.7623,26.8574,679255.0
2022-10-31 12:00:00,28.24,28.25,28.17,28.2,380007.0,26.8669,26.8764,26.8003,26.8289,380007.0
2022-10-31 12:05:00,28.19,28.23,28.14,28.17,472633.0,26.8193,26.8574,26.7718,26.8003,472633.0
2022-10-31 12:10:00,28.16,28.24,28.16,28.23,418855.0,26.7908,26.8669,26.7908,26.8574,418855.0
2022-10-31 12:15:00,28.23,28.31,28.21,28.27,320954.0,26.8574,26.9335,26.8384,26.8955,320954.0
2022-10-31 12:20:00,28.27,28.28,28.24,28.25,453357.0,26.8955,26.905,26.8669,26.8764,453357.0
2022-10-31 12:25:00,28.26,28.26,28.2,28.24,500697.0,26.8859,26.8859,26.8289,26.8669,500697.0
2022-10-31 12:30:00,28.23,28.24,28.15,28.16,515992.0,26.8574,26.8669,26.7813,26.7908,515992.0
2022-10-31 12:35:00,28.16,28.18,28.1,28.12,679512.0,26.7908,26.8098,26.7337,26.7527,679512.0
2022-10-31 12:40:00,28.13,28.14,28.05,28.09,391272.0,26.7623,26.7718,26.6861,26.7242,391272.0
2022-10-31 12:45:00,28.09,28.13,28.05,28.13,302686.0,26.7242,26.7623,26.6861,26.7623,302686.0
2022-10-31 12:50:00,28.12,28.17,28.11,28.17,328076.0,26.7527,26.8003,26.7432,26.8003,328076.0
2022-10-31 12:55:00,28.16,28.24,28.15,28.24,285988.0,26.7908,26.8669,26.7813,26.8669,285988.0
2022-10-31 13:00:00,28.24,28.29,28.23,28.26,290272.0,26.8669,26.9145,26.8574,26.8859,290272.0
2022-10-31 13:05:00,28.25,28.35,28.23,28.34,400190.0,26.8764,26.9716,26.8574,26.962,400190.0
2022-10-31 13:10:00,28.34,28.36,28.32,28.36,240578.0,26.962,26.9811,26.943,26.9811,240578.0
2022-10-31 13:15:00,28.35,28.46,28.32,28.45,505530.0,26.9716,27.0762,26.943,27.0667,505530.0
2022-10-31 13:20:00,28.45,28.47,28.4,28.46,332535.0,27.0667,27.0857,27.0191,27.0762,332535.0
2022-10-31 13:25:00,28.46,28.49,28.44,28.47,316548.0,27.0762,27.1048,27.0572,27.0857,316548.0
2022-10-31 13:30:00,28.47,28.49,28.44,28.49,287287.0,27.0857,27.1048,27.0572,27.1048,287287.0
2022-10-31 13:35:00,28.49,28.49,28.44,28.47,261382.0,27.1048,27.1048,27.0572,27.0857,261382.0
2022-10-31 13:40:00,28.48,28.49,28.42,28.44,241509.0,27.0952,27.1048,27.0382,27.0572,241509.0
2022-10-31 13:45:00,28.44,28.44,28.35,28.36,311173.0,27.0572,27.0572,26.9716,26.9811,311173.0
2022-10-31 13:50:00,28.37,28.39,28.34,28.39,256031.0,26.9906,27.0096,26.962,27.0096,256031.0
2022-10-31 13:55:00,28.38,28.45,28.38,28.44,436188.0,27.0001,27.0667,27.0001,27.0572,436188.0
2022-10-31 14:00:00,28.44,28.48,28.4,28.47,342051.0,27.0572,27.0952,27.0191,27.0857,342051.0
2022-10-31 14:05:00,28.47,28.47,28.4,28.42,401082.0,27.0857,27.0857,27.0191,27.0382,401082.0
2022-10-31 14:10:00,28.42,28.46,28.4,28.43,338625.0,27.0382,27.0762,27.0191,27.0477,338625.0
2022-10-31 14:15:00,28.42,28.44,28.37,28.44,306167.0,27.0382,27.0572,26.9906,27.0572,306167.0
2022-10-31 14:20:00,28.44,28.47,28.42,28.44,266648.0,27.0572,27.0857,27.0382,27.0572,266648.0
2022-10-31 14:25:00,28.44,28.49,28.43,28.46,396073.0,27.0572,27.1048,27.0477,27.0762,396073.0
2022-10-31 14:30:00,28.45,28.51,28.44,28.51,320847.0,27.0667,27.1238,27.0572,27.1238,320847.0
2022-10-31 14:35:00,28.51,28.57,28.49,28.56,335746.0,27.1238,27.1809,27.1048,27.1714,335746.0
2022-10-31 14:40:00,28.55,28.56,28.51,28.55,298914.0,27.1618,27.1714,27.1238,27.1618,298914.0
2022-10-31 14:45:00,28.55,28.58,28.51,28.53,297713.0,27.1618,27.1904,27.1238,27.1428,297713.0
2022-10-31 14:50:00,28.52,28.56,28.51,28.56,154305.0,27.1333,27.1714,27.1238,27.1714,154305.0
2022-10-31 14:55:00,28.55,28.57,28.46,28.49,334179.0,27.1618,27.1809,27.0762,27.1048,334179.0
2022-10-31 15:00:00,28.49,28.49,28.37,28.39,288445.0,27.1048,27.1048,26.9906,27.0096,288445.0
2022-10-31 15:05:00,28.39,28.42,28.32,28.34,406253.0,27.0096,27.0382,26.943,26.962,406253.0
2022-10-31 15:10:00,28.34,28.42,28.33,28.4,338461.0,26.962,27.0382,26.9525,27.0191,338461.0
2022-10-31 15:15:00,28.4,28.42,28.36,28.41,354579.0,27.0191,27.0382,26.9811,27.0286,354579.0
2022-10-31 15:20:00,28.41,28.43,28.37,28.42,330400.0,27.0286,27.0477,26.9906,27.0382,330400.0
2022-10-31 15:25:00,28.42,28.42,28.37,28.39,372876.0,27.0382,27.0382,26.9906,27.0096,372876.0
2022-10-31 15:30:00,28.38,28.44,28.35,28.43,371704.0,27.0001,27.0572,26.9716,27.0477,371704.0
2022-10-31 15:35:00,28.44,28.48,28.42,28.48,470038.0,27.0572,27.0952,27.0382,27.0952,470038.0
2022-10-31 15:40:00,28.48,28.49,28.42,28.48,550683.0,27.0952,27.1048,27.0382,27.0952,550683.0
2022-10-31 15:45:00,28.48,28.49,28.43,28.46,1019867.0,27.0952,27.1048,27.0477,27.0762,1019867.0
2022-10-31 15:50:00,28.46,28.54,28.41,28.46,2267124.0,27.0762,27.1523,27.0286,27.0762,2267124.0
2022-10-31 15:55:00,28.45,28.46,28.37,28.44,2887956.0,27.0667,27.0762,26.9906,27.0572,2887956.0
2022-11-01 09:30:00,28.8,28.85,28.63,28.63,1932930.0,27.3997,27.4472,27.2379,27.2379,1932930.0
2022-11-01 09:35:00,28.63,28.72,28.51,28.51,1339135.0,27.2379,27.3236,27.1238,27.1238,1339135.0
2022-11-01 09:40:00,28.52,28.55,28.2,28.29,1402291.0,27.1333,27.1618,26.8289,26.9145,1402291.0
2022-11-01 09:45:00,28.29,28.48,28.27,28.33,948818.0,26.9145,27.0952,26.8955,26.9525,948818.0
2022-11-01 09:50:00,28.32,28.34,28.22,28.28,520693.0,26.943,26.962,26.8479,26.905,520693.0
2022-11-01 09:55:00,28.28,28.32,28.22,28.25,390849.0,26.905,26.943,26.8479,26.8764,390849.0
2022-11-01 10:00:00,28.25,28.34,28.02,28.04,1302897.0,26.8764,26.962,26.6576,26.6766,1302897.0
2022-11-01 10:05:00,28.04,28.21,27.98,27.98,1490998.0,26.6766,26.8384,26.6196,26.6196,1490998.0
2022-11-01 10:10:00,27.98,28.02,27.89,27.98,747996.0,26.6196,26.6576,26.5339,26.6196,747996.0
2022-11-01 10:15:00,27.98,28.2,27.96,28.14,858446.0,26.6196,26.8289,26.6005,26.7718,858446.0
2022-11-01 10:20:00,28.13,28.14,28.0,28.01,513761.0,26.7623,26.7718,26.6386,26.6481,513761.0
2022-11-01 10:25:00,28.01,28.18,27.95,28.18,512474.0,26.6481,26.8098,26.591,26.8098,512474.0
2022-11-01 10:30:00,28.18,28.18,28.02,28.17,465026.0,26.8098,26.8098,26.6576,26.8003,465026.0
2022-11-01 10:35:00,28.18,28.18,28.01,28.02,278076.0,26.8098,26.8098,26.6481,26.6576,278076.0
2022-11-01 10:40:00,28.03,28.03,27.95,28.03,498161.0,26.6671,26.6671,26.591,26.6671,498161.0
2022-11-01 10:45:00,28.02,28.08,27.97,27.99,468282.0,26.6576,26.7147,26.61,26.6291,468282.0
2022-11-01 10:50:00,27.99,28.05,27.97,28.05,295922.0,26.6291,26.6861,26.61,26.6861,295922.0
2022-11-01 10:55:00,28.05,28.11,27.97,28.01,598523.0,26.6861,26.7432,26.61,26.6481,598523.0
2022-11-01 11:00:00,28.01,28.16,27.98,28.14,727935.0,26.6481,26.7908,26.6196,26.7718,727935.0
2022-11-01 11:05:00,28.14,28.15,28.04,28.12,374576.0,26.7718,26.7813,26.6766,26.7527,374576.0
2022-11-01 11:10:00,28.12,28.18,28.1,28.18,370324.0,26.7527,26.8098,26.7337,26.8098,370324.0
2022-11-01 11:15:00,28.17,28.22,28.11,28.12,522962.0,26.8003,26.8479,26.7432,26.7527,522962.0
2022-11-01 11:20:00,28.11,28.19,28.11,28.16,276308.0,26.7432,26.8193,26.7432,26.7908,276308.0
2022-11-01 11:25:00,28.16,28.29,28.14,28.28,455149.0,26.7908,26.9145,26.7718,26.905,455149.0
2022-11-01 11:30:00,28.28,28.32,28.23,28.28,599615.0,26.905,26.943,26.8574,26.905,599615.0
2022-11-01 11:35:00,28.29,28.33,28.16,28.21,529721.0,26.9145,26.9525,26.7908,26.8384,529721.0
2022-11-01 11:40:00,28.21,28.24,28.11,28.14,279494.0,26.8384,26.8669,26.7432,26.7718,279494.0
2022-11-01 11:45:00,28.14,28.3,28.12,28.25,360396.0,26.7718,26.924,26.7527,26.8764,360396.0
2022-11-01 11:50:00,28.24,28.33,28.24,28.3,303250.0,26.8669,26.9525,26.8669,26.924,303250.0
2022-11-01 11:55:00,28.3,28.43,28.3,28.42,685958.0,26.924,27.0477,26.924,27.0382,685958.0
2022-11-01 12:00:00,28.42,28.46,28.37,28.39,379645.0,27.0382,27.0762,26.9906,27.0096,379645.0
2022-11-01 12:05:00,28.38,28.51,28.37,28.39,349820.0,27.0001,27.1238,26.9906,27.0096,349820.0
2022-11-01 12:10:00,28.39,28.44,28.32,28.39,261178.0,27.0096,27.0572,26.943,27.0096,261178.0
2022-11-01 12:15:00,28.39,28.41,28.34,28.37,293868.0,27.0096,27.0286,26.962,26.9906,293868.0
2022-11-01 12:20:00,28.37,28.4,28.31,28.33,282765.0,26.9906,27.0191,26.9335,26.9525,282765.0
2022-11-01 12:25:00,28.33,28.42,28.33,28.42,286553.0,26.9525,27.0382,26.9525,27.0382,286553.0
2022-11-01 12:30:00,28.42,28.47,28.39,28.44,354447.0,27.0382,27.0857,27.0096,27.0572,354447.0
2022-11-01 12:35:00,28.45,28.47,28.41,28.43,299894.0,27.0667,27.0857,27.0286,27.0477,299894.0
2022-11-01 12:40:00,28.43,28.5,28.38,28.49,235433.0,27.0477,27.1143,27.0001,27.1048,235433.0
2022-11-01 12:45:00,28.49,28.55,28.48,28.55,329883.0,27.1048,27.1618,27.0952,27.1618,329883.0
2022-11-01 12:50:00,28.54,28.55,28.44,28.49,204091.0,27.1523,27.1618,27.0572,27.1048,204091.0
2022-11-01 12:55:00,28.49,28.52,28.45,28.5,216370.0,27.1048,27.1333,27.0667,27.1143,216370.0
2022-11-01 13:00:00,28.5,28.53,28.47,28.5,348608.0,27.1143,27.1428,27.0857,27.1143,348608.0
2022-11-01 13:05:00,28.5,28.51,28.46,28.48,205185.0,27.1143,27.1238,27.0762,27.0952,205185.0
2022-11-01 13:10:00,28.48,28.55,28.48,28.53,261099.0,27.0952,27.1618,27.0952,27.1428,261099.0
2022-11-01 13:15:00,28.52,28.56,28.49,28.54,279886.0,27.1333,27.1714,27.1048,27.1523,279886.0
2022-11-01 13:20:00,28.54,28.58,28.53,28.55,232539.0,27.1523,27.1904,27.1428,27.1618,232539.0
2022-11-01 13:25:00,28.55,28.56,28.51,28.52,302148.0,27.1618,27.1714,27.1238,27.1333,302148.0
2022-11-01 13:30:00,28.52,28.52,28.44,28.45,255114.0,27.1333,27.1333,27.0572,27.0667,255114.0
2022-11-01 13:35:00,28.44,28.45,28.36,28.38,231931.0,27.0572,27.0667,26.9811,27.0001,231931.0
2022-11-01 13:40:00,28.39,28.44,28.38,28.42,209311.0,27.0096,27.0572,27.0001,27.0382,209311.0
2022-11-01 13:45:00,28.42,28.47,28.36,28.37,335746.0,27.0382,27.0857,26.9811,26.9906,335746.0
2022-11-01 13:50:00,28.37,28.42,28.35,28.37,240554.0,26.9906,27.0382,26.9716,26.9906,240554.0
2022-11-01 13:55:00,28.37,28.42,28.36,28.4,212872.0,26.9906,27.0382,26.9811,27.0191,212872.0
2022-11-01 14:00:00,28.41,28.43,28.36,28.39,238342.0,27.0286,27.0477,26.9811,27.0096,238342.0
2022-11-01 14:05:00,28.39,28.44,28.36,28.43,213910.0,27.0096,27.0572,26.9811,27.0477,213910.0
2022-11-01 14:10:00,28.43,28.43,28.38,28.39,162800.0,27.0477,27.0477,27.0001,27.0096,162800.0
2022-11-01 14:15:00,28.38,28.41,28.38,28.41,216980.0,27.0001,27.0286,27.0001,27.0286,216980.0
2022-11-01 14:20:00,28.41,28.43,28.39,28.4,257185.0,27.0286,27.0477,27.0096,27.0191,257185.0
2022-11-01 14:25:00,28.39,28.4,28.34,28.37,224180.0,27.0096,27.0191,26.962,26.9906,224180.0
2022-11-01 14:30:00,28.37,28.38,28.23,28.33,511785.0,26.9906,27.0001,26.8574,26.9525,511785.0
2022-11-01 14:35:00,28.33,28.37,28.32,28.36,211936.0,26.9525,26.9906,26.943,26.9811,211936.0
2022-11-01 14:40:00,28.36,28.39,28.35,28.36,282930.0,26.9811,27.0096,26.9716,26.9811,282930.0
2022-11-01 14:45:00,28.36,28.4,28.32,28.4,317996.0,26.9811,27.0191,26.943,27.0191,317996.0
2022-11-01 14:50:00,28.4,28.47,28.38,28.45,450974.0,27.0191,27.0857,27.0001,27.0667,450974.0
2022-11-01 14:55:00,28.45,28.5,28.44,28.49,350646.0,27.0667,27.1143,27.0572,27.1048,350646.0
2022-11-01 15:00:00,28.48,28.49,28.44,28.47,283460.0,27.0952,27.1048,27.0572,27.0857,283460.0
2022-11-01 15:05:00,28.46,28.51,28.45,28.48,274431.0,27.0762,27.1238,27.0667,27.0952,274431.0
2022-11-01 15:10:00,28.48,28.48,28.41,28.42,218825.0,27.0952,27.0952,27.0286,27.0382,218825.0
2022-11-01 15:15:00,28.42,28.42,28.36,28.39,263648.0,27.0382,27.0382,26.9811,27.0096,263648.0
2022-11-01 15:20:00,28.38,28.42,28.37,28.38,341142.0,27.0001,27.0382,26.9906,27.0001,341142.0
2022-11-01 15:25:00,28.38,28.38,28.31,28.32,272712.0,27.0001,27.0001,26.9335,26.943,272712.0
2022-11-01 15:30:00,28.33,28.36,28.3,28.35,369622.0,26.9525,26.9811,26.924,26.9716,369622.0
2022-11-01 15:35:00,28.35,28.39,28.32,28.33,447913.0,26.9716,27.0096,26.943,26.9525,447913.0
2022-11-01 15:40:00,28.33,28.4,28.3,28.39,674212.0,26.9525,27.0191,26.924,27.0096,674212.0
2022-11-01 15:45:00,28.39,28.41,28.34,28.4,735512.0,27.0096,27.0286,26.962,27.0191,735512.0
2022-11-01 15:50:00,28.4,28.41,28.3,28.34,1050613.0,27.0191,27.0286,26.924,26.962,1050613.0
2022-11-01 15:55:00,28.33,28.34,28.29,28.3,1765785.0,26.9525,26.962,26.9145,26.924,1765785.0
2022-11-02 09:30:00,28.27,28.34,28.02,28.22,1486071.0,26.8955,26.962,26.6576,26.8479,1486071.0
2022-11-02 09:35:00,28.22,28.38,28.16,28.3,686292.0,26.8479,27.0001,26.7908,26.924,686292.0
2022-11-02 09:40:00,28.31,28.49,28.29,28.43,542292.0,26.9335,27.1048,26.9145,27.0477,542292.0
2022-11-02 09:45:00,28.43,28.52,28.4,28.47,471227.0,27.0477,27.1333,27.0191,27.0857,471227.0
2022-11-02 09:50:00,28.48,28.54,28.45,28.53,361586.0,27.0952,27.1523,27.0667,27.1428,361586.0
2022-11-02 09:55:00,28.53,28.55,28.48,28.53,565773.0,27.1428,27.1618,27.0952,27.1428,565773.0
2022-11-02 10:00:00,28.53,28.58,28.48,28.52,398689.0,27.1428,27.1904,27.0952,27.1333,398689.0
2022-11-02 10:05:00,28.52,28.56,28.47,28.53,367318.0,27.1333,27.1714,27.0857,27.1428,367318.0
2022-11-02 10:10:00,28.52,28.56,28.46,28.46,600898.0,27.1333,27.1714,27.0762,27.0762,600898.0
2022-11-02 10:15:00,28.47,28.52,28.44,28.5,381529.0,27.0857,27.1333,27.0572,27.1143,381529.0
2022-11-02 10:20:00,28.5,28.5,28.43,28.45,371201.0,27.1143,27.1143,27.0477,27.0667,371201.0
2022-11-02 10:25:00,28.44,28.45,28.36,28.38,362520.0,27.0572,27.0667,26.9811,27.0001,362520.0
2022-11-02 10:30:00,28.38,28.42,28.31,28.31,309455.0,27.0001,27.0382,26.9335,26.9335,309455.0
2022-11-02 10:35:00,28.32,28.33,28.25,28.3,316693.0,26.943,26.9525,26.8764,26.924,316693.0
2022-11-02 10:40:00,28.3,28.33,28.26,28.33,204525.0,26.924,26.9525,26.8859,26.9525,204525.0
2022-11-02 10:45:00,28.32,28.34,28.26,28.28,152841.0,26.943,26.962,26.8859,26.905,152841.0
2022-11-02 10:50:00,28.28,28.33,28.25,28.32,186609.0,26.905,26.9525,26.8764,26.943,186609.0
2022-11-02 10:55:00,28.33,28.4,28.3,28.39,766549.0,26.9525,27.0191,26.924,27.0096,766549.0
2022-11-02 11:00:00,28.39,28.41,28.32,28.33,332773.0,27.0096,27.0286,26.943,26.9525,332773.0
2022-11-02 11:05:00,28.33,28.35,28.29,28.3,136114.0,26.9525,26.9716,26.9145,26.924,136114.0
2022-11-02 11:10:00,28.3,28.33,28.27,28.29,124299.0,26.924,26.9525,26.8955,26.9145,124299.0
2022-11-02 11:15:00,28.28,28.29,28.24,28.27,139175.0,26.905,26.9145,26.8669,26.8955,139175.0
2022-11-02 11:20:00,28.27,28.27,28.2,28.26,208924.0,26.8955,26.8955,26.8289,26.8859,208924.0
2022-11-02 11:25:00,28.26,28.28,28.21,28.26,138060.0,26.8859,26.905,26.8384,26.8859,138060.0
2022-11-02 11:30:00,28.26,28.3,28.24,28.29,115861.0,26.8859,26.924,26.8669,26.9145,115861.0
2022-11-02 11:35:00,28.29,28.3,28.21,28.21,225067.0,26.9145,26.924,26.8384,26.8384,225067.0
2022-11-02 11:40:00,28.21,28.23,28.18,28.2,282786.0,26.8384,26.8574,26.8098,26.8289,282786.0
2022-11-02 11:45:00,28.2,28.21,28.16,28.17,310768.0,26.8289,26.8384,26.7908,26.8003,310768.0
2022-11-02 11:50:00,28.17,28.2,28.15,28.19,236049.0,26.8003,26.8289,26.7813,26.8193,236049.0
2022-11-02 11:55:00,28.19,28.21,28.13,28.14,269595.0,26.8193,26.8384,26.7623,26.7718,269595.0
2022-11-02 12:00:00,28.14,28.14,28.08,28.08,277788.0,26.7718,26.7718,26.7147,26.7147,277788.0
2022-11-02 12:05:00,28.09,28.09,28.01,28.05,412508.0,26.7242,26.7242,26.6481,26.6861,412508.0
2022-11-02 12:10:00,28.05,28.06,28.02,28.04,226092.0,26.6861,26.6957,26.6576,26.6766,226092.0
2022-11-02 12:15:00,28.03,28.05,28.01,28.01,269262.0,26.6671,26.6861,26.6481,26.6481,269262.0
2022-11-02 12:20:00,28.02,28.04,28.0,28.03,334912.0,26.6576,26.6766,26.6386,26.6671,334912.0
2022-11-02 12:25:00,28.03,28.05,28.0,28.01,304408.0,26.6671,26.6861,26.6386,26.6481,304408.0
2022-11-02 12:30:00,28.0,28.02,27.98,28.0,296341.0,26.6386,26.6576,26.6196,26.6386,296341.0
2022-11-02 12:35:00,28.0,28.0,27.98,27.99,178975.0,26.6386,26.6386,26.6196,26.6291,178975.0
2022-11-02 12:40:00,27.99,28.05,27.98,28.04,197813.0,26.6291,26.6861,26.6196,26.6766,197813.0
2022-11-02 12:45:00,28.05,28.06,28.01,28.03,225944.0,26.6861,26.6957,26.6481,26.6671,225944.0
2022-11-02 12:50:00,28.02,28.05,28.01,28.05,149285.0,26.6576,26.6861,26.6481,26.6861,149285.0
2022-11-02 12:55:00,28.05,28.08,28.04,28.07,251457.0,26.6861,26.7147,26.6766,26.7052,251457.0
2022-11-02 13:00:00,28.07,28.07,28.04,28.07,158656.0,26.7052,26.7052,26.6766,26.7052,158656.0
2022-11-02 13:05:00,28.07,28.09,28.06,28.09,219799.0,26.7052,26.7242,26.6957,26.7242,219799.0
2022-11-02 13:10:00,28.09,28.12,28.08,28.12,284251.0,26.7242,26.7527,26.7147,26.7527,284251.0
2022-11-02 13:15:00,28.12,28.14,28.09,28.14,262234.0,26.7527,26.7718,26.7242,26.7718,262234.0
2022-11-02 13:20:00,28.13,28.14,28.1,28.12,216429.0,26.7623,26.7718,26.7337,26.7527,216429.0
2022-11-02 13:25:00,28.11,28.13,28.09,28.11,233316.0,26.7432,26.7623,26.7242,26.7432,233316.0
2022-11-02 13:30:00,28.12,28.14,28.1,28.13,114085.0,26.7527,26.7718,26.7337,26.7623,114085.0
2022-11-02 13:35:00,28.13,28.16,28.11,28.14,253438.0,26.7623,26.7908,26.7432,26.7718,253438.0
2022-11-02 13:40:00,28.14,28.2,28.13,28.19,226084.0,26.7718,26.8289,26.7623,26.8193,226084.0
2022-11-02 13:45:00,28.19,28.25,28.18,28.24,227401.0,26.8193,26.8764,26.8098,26.8669,227401.0
2022-11-02 13:50:00,28.24,28.27,28.18,28.2,298071.0,26.8669,26.8955,26.8098,26.8289,298071.0
2022-11-02 13:55:00,28.2,28.23,28.17,28.21,341624.0,26.8289,26.8574,26.8003,26.8384,341624.0
2022-11-02 14:00:00,28.21,28.7,28.12,28.68,2011909.0,26.8384,27.3045,26.7527,27.2855,2011909.0
2022-11-02 14:05:00,28.69,28.8,28.64,28.75,1135491.0,27.295,27.3997,27.2475,27.3521,1135491.0
2022-11-02 14:10:00,28.75,28.79,28.64,28.71,827956.0,27.3521,27.3902,27.2475,27.3141,827956.0
2022-11-02 14:15:00,28.72,28.75,28.57,28.61,705732.0,27.3236,27.3521,27.1809,27.2189,705732.0
2022-11-02 14:20:00,28.61,28.71,28.56,28.68,354796.0,27.2189,27.3141,27.1714,27.2855,354796.0
2022-11-02 14:25:00,28.67,28.8,28.65,28.79,345944.0,27.276,27.3997,27.257,27.3902,345944.0
2022-11-02 14:30:00,28.79,28.85,28.59,28.65,889811.0,27.3902,27.4472,27.1999,27.257,889811.0
2022-11-02 14:35:00,28.65,28.79,28.13,28.37,2004922.0,27.257,27.3902,26.7623,26.9906,2004922.0
2022-11-02 14:40:00,28.37,28.64,28.25,28.41,1483874.0,26.9906,27.2475,26.8764,27.0286,1483874.0
2022-11-02 14:45:00,28.41,28.51,28.3,28.33,908382.0,27.0286,27.1238,26.924,26.9525,908382.0
2022-11-02 14:50:00,28.33,28.37,27.92,28.0,1033489.0,26.9525,26.9906,26.5625,26.6386,1033489.0
2022-11-02 14:55:00,28.01,28.09,27.96,28.04,599054.0,26.6481,26.7242,26.6005,26.6766,599054.0
2022-11-02 15:00:00,28.04,28.11,27.98,28.05,558485.0,26.6766,26.7432,26.6196,26.6861,558485.0
2022-11-02 15:05:00,28.05,28.3,28.03,28.27,759769.0,26.6861,26.924,26.6671,26.8955,759769.0
2022-11-02 15:10:00,28.26,28.26,28.05,28.08,730806.0,26.8859,26.8859,26.6861,26.7147,730806.0
2022-11-02 15:15:00,28.09,28.09,27.93,27.94,772776.0,26.7242,26.7242,26.572,26.5815,772776.0
2022-11-02 15:20:00,27.93,27.93,27.78,27.79,723068.0,26.572,26.572,26.4293,26.4388,723068.0
2022-11-02 15:25:00,27.79,27.82,27.58,27.64,749104.0,26.4388,26.4673,26.239,26.2961,749104.0
2022-11-02 15:30:00,27.64,27.66,27.57,27.64,718823.0,26.2961,26.3151,26.2295,26.2961,718823.0
2022-11-02 15:35:00,27.64,27.68,27.59,27.67,700593.0,26.2961,26.3341,26.2485,26.3246,700593.0
2022-11-02 15:40:00,27.66,27.67,27.6,27.64,686762.0,26.3151,26.3246,26.258,26.2961,686762.0
2022-11-02 15:45:00,27.64,27.65,27.52,27.56,953725.0,26.2961,26.3056,26.1819,26.22,953725.0
2022-11-02 15:50:00,27.57,27.58,27.43,27.47,1497245.0,26.2295,26.239,26.0963,26.1343,1497245.0
2022-11-02 15:55:00,27.47,27.49,27.41,27.42,2495907.0,26.1343,26.1534,26.0773,26.0868,2495907.0
2022-11-03 09:30:00,27.46,27.62,27.35,27.62,1547908.0,26.1248,26.2771,26.0202,26.2771,1547908.0
2022-11-03 09:35:00,27.62,27.75,27.5,27.67,839397.0,26.2771,26.4007,26.1629,26.3246,839397.0
2022-11-03 09:40:00,27.67,27.67,27.51,27.52,723599.0,26.3246,26.3246,26.1724,26.1819,723599.0
2022-11-03 09:45:00,27.51,27.51,27.38,27.39,759830.0,26.1724,26.1724,26.0487,26.0582,759830.0
2022-11-03 09:50:00,27.38,27.4,27.25,27.26,553747.0,26.0487,26.0678,25.925,25.9346,553747.0
2022-11-03 09:55:00,27.25,27.36,27.23,27.24,456433.0,25.925,26.0297,25.906,25.9155,456433.0
2022-11-03 10:00:00,27.25,27.35,27.17,27.32,566153.0,25.925,26.0202,25.8489,25.9916,566153.0
2022-11-03 10:05:00,27.31,27.43,27.25,27.41,604561.0,25.9821,26.0963,25.925,26.0773,604561.0
2022-11-03 10:10:00,27.41,27.52,27.37,27.52,615164.0,26.0773,26.1819,26.0392,26.1819,615164.0
2022-11-03 10:15:00,27.51,27.57,27.35,27.4,572788.0,26.1724,26.2295,26.0202,26.0678,572788.0
2022-11-03 10:20:00,27.39,27.43,27.29,27.37,586257.0,26.0582,26.0963,25.9631,26.0392,586257.0
2022-11-03 10:25:00,27.38,27.61,27.37,27.58,521506.0,26.0487,26.2675,26.0392,26.239,521506.0
2022-11-03 10:30:00,27.58,27.6,27.43,27.44,456998.0,26.239,26.258,26.0963,26.1058,456998.0
2022-11-03 10:35:00,27.44,27.64,27.43,27.59,697368.0,26.1058,26.2961,26.0963,26.2485,697368.0
2022-11-03 10:40:00,27.59,27.74,27.55,27.73,538253.0,26.2485,26.3912,26.2105,26.3817,538253.0
2022-11-03 10:45:00,27.72,27.84,27.72,27.82,601116.0,26.3722,26.4864,26.3722,26.4673,601116.0
2022-11-03 10:50:00,27.82,27.85,27.75,27.8,742210.0,26.4673,26.4959,26.4007,26.4483,742210.0
2022-11-03 10:55:00,27.8,27.88,27.76,27.83,545134.0,26.4483,26.5244,26.4102,26.4768,545134.0
2022-11-03 11:00:00,27.83,27.87,27.77,27.79,329484.0,26.4768,26.5149,26.4198,26.4388,329484.0
2022-11-03 11:05:00,27.79,27.8,27.66,27.7,335841.0,26.4388,26.4483,26.3151,26.3532,335841.0
2022-11-03 11:10:00,27.7,27.74,27.59,27.6,304707.0,26.3532,26.3912,26.2485,26.258,304707.0
2022-11-03 11:15:00,27.6,27.64,27.56,27.64,196115.0,26.258,26.2961,26.22,26.2961,196115.0
2022-11-03 11:20:00,27.64,27.73,27.63,27.67,265496.0,26.2961,26.3817,26.2866,26.3246,265496.0
2022-11-03 11:25:00,27.67,27.73,27.63,27.64,253208.0,26.3246,26.3817,26.2866,26.2961,253208.0
2022-11-03 11:30:00,27.63,27.67,27.6,27.66,326005.0,26.2866,26.3246,26.258,26.3151,326005.0
2022-11-03 11:35:00,27.66,27.74,27.64,27.73,273028.0,26.3151,26.3912,26.2961,26.3817,273028.0
2022-11-03 11:40:00,27.73,27.8,27.71,27.75,246147.0,26.3817,26.4483,26.3627,26.4007,246147.0
2022-11-03 11:45:00,27.75,27.8,27.68,27.69,300594.0,26.4007,26.4483,26.3341,26.3437,300594.0
2022-11-03 11:50:00,27.69,27.71,27.65,27.68,329819.0,26.3437,26.3627,26.3056,26.3341,329819.0
2022-11-03 11:55:00,27.67,27.72,27.65,27.71,243266.0,26.3246,26.3722,26.3056,26.3627,243266.0
2022-11-03 12:00:00,27.71,27.77,27.69,27.77,495302.0,26.3627,26.4198,26.3437,26.4198,495302.0
2022-11-03 12:05:00,27.77,27.79,27.7,27.72,273715.0,26.4198,26.4388,26.3532,26.3722,273715.0
2022-11-03 12:10:00,27.72,27.77,27.69,27.71,240858.0,26.3722,26.4198,26.3437,26.3627,240858.0
2022-11-03 12:15:00,27.7,27.76,27.7,27.74,245095.0,26.3532,26.4102,26.3532,26.3912,245095.0
2022-11-03 12:20:00,27.73,27.74,27.67,27.69,235343.0,26.3817,26.3912,26.3246,26.3437,235343.0
2022-11-03 12:25:00,27.69,27.72,27.65,27.66,222327.0,26.3437,26.3722,26.3056,26.3151,222327.0
2022-11-03 12:30:00,27.65,27.65,27.6,27.62,283308.0,26.3056,26.3056,26.258,26.2771,283308.0
2022-11-03 12:35:00,27.61,27.62,27.55,27.57,257331.0,26.2675,26.2771,26.2105,26.2295,257331.0
2022-11-03 12:40:00,27.57,27.74,27.56,27.73,207847.0,26.2295,26.3912,26.22,26.3817,207847.0
2022-11-03 12:45:00,27.72,27.75,27.69,27.75,224466.0,26.3722,26.4007,26.3437,26.4007,224466.0
2022-11-03 12:50:00,27.74,27.84,27.74,27.8,277867.0,26.3912,26.4864,26.3912,26.4483,277867.0
2022-11-03 12:55:00,27.8,27.84,27.76,27.79,300749.0,26.4483,26.4864,26.4102,26.4388,300749.0
2022-11-03 13:00:00,27.77,27.78,27.66,27.68,329430.0,26.4198,26.4293,26.3151,26.3341,329430.0
2022-11-03 13:05:00,27.67,27.68,27.6,27.64,339411.0,26.3246,26.3341,26.258,26.2961,339411.0
2022-11-03 13:10:00,27.63,27.64,27.59,27.61,213437.0,26.2866,26.2961,26.2485,26.2675,213437.0
2022-11-03 13:15:00,27.6,27.62,27.54,27.56,207879.0,26.258,26.2771,26.2009,26.22,207879.0
2022-11-03 13:20:00,27.56,27.57,27.51,27.52,219335.0,26.22,26.2295,26.1724,26.1819,219335.0
2022-11-03 13:25:00,27.51,27.55,27.5,27.55,201903.0,26.1724,26.2105,26.1629,26.2105,201903.0
2022-11-03 13:30:00,27.55,27.57,27.51,27.54,205819.0,26.2105,26.2295,26.1724,26.2009,205819.0
2022-11-03 13:35:00,27.53,27.57,27.52,27.54,212926.0,26.1914,26.2295,26.1819,26.2009,212926.0
2022-11-03 13:40:00,27.54,27.56,27.5,27.52,302068.0,26.2009,26.22,26.1629,26.1819,302068.0
2022-11-03 13:45:00,27.51,27.55,27.5,27.51,450607.0,26.1724,26.2105,26.1629,26.1724,450607.0
2022-11-03 13:50:00,27.51,27.51,27.44,27.46,360112.0,26.1724,26.1724,26.1058,26.1248,360112.0
2022-11-03 13:55:00,27.46,27.46,27.36,27.37,396676.0,26.1248,26.1248,26.0297,26.0392,396676.0
2022-11-03 14:00:00,27.37,27.42,27.37,27.41,245118.0,26.0392,26.0868,26.0392,26.0773,245118.0
2022-11-03 14:05:00,27.41,27.44,27.41,27.42,151609.0,26.0773,26.1058,26.0773,26.0868,151609.0
2022-11-03 14:10:00,27.41,27.45,27.39,27.45,178888.0,26.0773,26.1153,26.0582,26.1153,178888.0
2022-11-03 14:15:00,27.45,27.47,27.42,27.46,162903.0,26.1153,26.1343,26.0868,26.1248,162903.0
2022-11-03 14:20:00,27.45,27.51,27.45,27.49,232670.0,26.1153,26.1724,26.1153,26.1534,232670.0
2022-11-03 14:25:00,27.5,27.54,27.49,27.53,178694.0,26.1629,26.2009,26.1534,26.1914,178694.0
2022-11-03 14:30:00,27.53,27.59,27.52,27.53,216186.0,26.1914,26.2485,26.1819,26.1914,216186.0
2022-11-03 14:35:00,27.53,27.55,27.48,27.5,204634.0,26.1914,26.2105,26.1439,26.1629,204634.0
2022-11-03 14:40:00,27.51,27.53,27.46,27.46,172246.0,26.1724,26.1914,26.1248,26.1248,172246.0
2022-11-03 14:45:00,27.46,27.51,27.46,27.5,203636.0,26.1248,26.1724,26.1248,26.1629,203636.0
2022-11-03 14:50:00,27.51,27.54,27.49,27.51,157692.0,26.1724,26.2009,26.1534,26.1724,157692.0
2022-11-03 14:55:00,27.51,27.56,27.5,27.56,209740.0,26.1724,26.22,26.1629,26.22,209740.0
2022-11-03 15:00:00,27.55,27.57,27.52,27.55,175941.0,26.2105,26.2295,26.1819,26.2105,175941.0
2022-11-03 15:05:00,27.54,27.56,27.49,27.52,394698.0,26.2009,26.22,26.1534,26.1819,394698.0
2022-11-03 15:10:00,27.52,27.56,27.5,27.54,186917.0,26.1819,26.22,26.1629,26.2009,186917.0
2022-11-03 15:15:00,27.53,27.55,27.51,27.52,207191.0,26.1914,26.2105,26.1724,26.1819,207191.0
2022-11-03 15:20:00,27.52,27.56,27.5,27.55,294071.0,26.1819,26.22,26.1629,26.2105,294071.0
2022-11-03 15:25:00,27.55,27.57,27.54,27.55,297597.0,26.2105,26.2295,26.2009,26.2105,297597.0
2022-11-03 15:30:00,27.55,27.6,27.53,27.59,362606.0,26.2105,26.258,26.1914,26.2485,362606.0
2022-11-03 15:35:00,27.59,27.59,27.49,27.51,515897.0,26.2485,26.2485,26.1534,26.1724,515897.0
2022-11-03 15:40:00,27.5,27.53,27.45,27.46,332269.0,26.1629,26.1914,26.1153,26.1248,332269.0
2022-11-03 15:45:00,27.45,27.46,27.39,27.41,504794.0,26.1153,26.1248,26.0582,26.0773,504794.0
2022-11-03 15:50:00,27.41,27.45,27.36,27.39,811390.0,26.0773,26.1153,26.0297,26.0582,811390.0
2022-11-03 15:55:00,27.39,27.44,27.37,27.38,2011049.0,26.0582,26.1058,26.0392,26.0487,2011049.0
2022-11-04 09:30:00,27.57,27.97,27.52,27.67,1680869.0,26.569,26.9545,26.5208,26.6654,1680869.0
2022-11-04 09:35:00,27.67,27.75,27.41,27.45,1176328.0,26.6654,26.7424,26.4148,26.4533,1176328.0
2022-11-04 09:40:00,27.45,27.57,27.44,27.48,840299.0,26.4533,26.569,26.4437,26.4822,840299.0
2022-11-04 09:45:00,27.49,27.55,27.47,27.53,683921.0,26.4919,26.5497,26.4726,26.5304,683921.0
2022-11-04 09:50:00,27.53,27.7,27.52,27.68,713025.0,26.5304,26.6943,26.5208,26.675,713025.0
2022-11-04 09:55:00,27.69,27.86,27.65,27.85,705617.0,26.6846,26.8485,26.6461,26.8388,705617.0
2022-11-04 10:00:00,27.86,27.97,27.8,27.94,884250.0,26.8485,26.9545,26.7906,26.9255,884250.0
2022-11-04 10:05:00,27.94,28.0,27.86,27.89,506414.0,26.9255,26.9834,26.8485,26.8774,506414.0
2022-11-04 10:10:00,27.89,28.16,27.87,28.14,633965.0,26.8774,27.1376,26.8581,27.1183,633965.0
2022-11-04 10:15:00,28.14,28.18,27.99,27.99,437742.0,27.1183,27.1568,26.9737,26.9737,437742.0
2022-11-04 10:20:00,27.99,28.09,27.96,28.03,327486.0,26.9737,27.0701,26.9448,27.0123,327486.0
2022-11-04 10:25:00,28.04,28.16,27.99,28.09,311801.0,27.0219,27.1376,26.9737,27.0701,311801.0
2022-11-04 10:30:00,28.09,28.2,28.06,28.18,471043.0,27.0701,27.1761,27.0412,27.1568,471043.0
2022-11-04 10:35:00,28.19,28.2,28.09,28.13,349066.0,27.1665,27.1761,27.0701,27.1086,349066.0
2022-11-04 10:40:00,28.13,28.24,28.1,28.12,411010.0,27.1086,27.2147,27.0797,27.099,411010.0
2022-11-04 10:45:00,28.12,28.19,28.08,28.18,238535.0,27.099,27.1665,27.0605,27.1568,238535.0
2022-11-04 10:50:00,28.18,28.22,28.0,28.07,376162.0,27.1568,27.1954,26.9834,27.0508,376162.0
2022-11-04 10:55:00,28.07,28.11,28.0,28.07,340595.0,27.0508,27.0894,26.9834,27.0508,340595.0
2022-11-04 11:00:00,28.07,28.13,28.03,28.05,327383.0,27.0508,27.1086,27.0123,27.0316,327383.0
2022-11-04 11:05:00,28.05,28.06,27.96,28.01,357822.0,27.0316,27.0412,26.9448,26.993,357822.0
2022-11-04 11:10:00,28.01,28.01,27.9,27.95,443837.0,26.993,26.993,26.887,26.9352,443837.0
2022-11-04 11:15:00,27.95,28.03,27.91,27.98,301375.0,26.9352,27.0123,26.8966,26.9641,301375.0
2022-11-04 11:20:00,27.99,28.11,27.98,28.07,342641.0,26.9737,27.0894,26.9641,27.0508,342641.0
2022-11-04 11:25:00,28.07,28.08,27.9,27.94,537787.0,27.0508,27.0605,26.887,26.9255,537787.0
2022-11-04 11:30:00,27.93,28.0,27.92,27.96,286372.0,26.9159,26.9834,26.9063,26.9448,286372.0
2022-11-04 11:35:00,27.96,28.01,27.89,27.9,457809.0,26.9448,26.993,26.8774,26.887,457809.0
2022-11-04 11:40:00,27.9,27.9,27.79,27.8,264838.0,26.887,26.887,26.781,26.7906,264838.0
2022-11-04 11:45:00,27.8,27.83,27.74,27.76,299142.0,26.7906,26.8195,26.7328,26.7521,299142.0
2022-11-04 11:50:00,27.76,27.76,27.63,27.7,513382.0,26.7521,26.7521,26.6268,26.6943,513382.0
2022-11-04 11:55:00,27.7,27.75,27.64,27.64,223853.0,26.6943,26.7424,26.6364,26.6364,223853.0
2022-11-04 12:00:00,27.64,27.71,27.6,27.63,322233.0,26.6364,26.7039,26.5979,26.6268,322233.0
2022-11-04 12:05:00,27.62,27.76,27.61,27.75,376669.0,26.6172,26.7521,26.6075,26.7424,376669.0
2022-11-04 12:10:00,27.75,27.77,27.65,27.72,250613.0,26.7424,26.7617,26.6461,26.7135,250613.0
2022-11-04 12:15:00,27.71,27.91,27.7,27.84,381408.0,26.7039,26.8966,26.6943,26.8292,381408.0
2022-11-04 12:20:00,27.84,27.89,27.79,27.89,676424.0,26.8292,26.8774,26.781,26.8774,676424.0
2022-11-04 12:25:00,27.88,27.94,27.8,27.89,539882.0,26.8677,26.9255,26.7906,26.8774,539882.0
2022-11-04 12:30:00,27.89,27.93,27.84,27.92,208637.0,26.8774,26.9159,26.8292,26.9063,208637.0
2022-11-04 12:35:00,27.92,27.92,27.79,27.8,238583.0,26.9063,26.9063,26.781,26.7906,238583.0
2022-11-04 12:40:00,27.8,27.8,27.71,27.75,256471.0,26.7906,26.7906,26.7039,26.7424,256471.0
2022-11-04 12:45:00,27.75,27.77,27.7,27.71,261909.0,26.7424,26.7617,26.6943,26.7039,261909.0
2022-11-04 12:50:00,27.71,27.76,27.68,27.73,237288.0,26.7039,26.7521,26.675,26.7232,237288.0
2022-11-04 12:55:00,27.74,27.77,27.7,27.73,179539.0,26.7328,26.7617,26.6943,26.7232,179539.0
2022-11-04 13:00:00,27.73,27.78,27.68,27.78,303772.0,26.7232,26.7714,26.675,26.7714,303772.0
2022-11-04 13:05:00,27.78,27.84,27.68,27.69,208688.0,26.7714,26.8292,26.675,26.6846,208688.0
2022-11-04 13:10:00,27.69,27.84,27.68,27.82,332836.0,26.6846,26.8292,26.675,26.8099,332836.0
2022-11-04 13:15:00,27.81,27.82,27.75,27.8,169956.0,26.8003,26.8099,26.7424,26.7906,169956.0
2022-11-04 13:20:00,27.8,27.83,27.76,27.82,194240.0,26.7906,26.8195,26.7521,26.8099,194240.0
2022-11-04 13:25:00,27.82,27.82,27.74,27.74,189135.0,26.8099,26.8099,26.7328,26.7328,189135.0
2022-11-04 13:30:00,27.74,27.8,27.71,27.75,325737.0,26.7328,26.7906,26.7039,26.7424,325737.0
2022-11-04 13:35:00,27.75,27.83,27.73,27.8,345487.0,26.7424,26.8195,26.7232,26.7906,345487.0
2022-11-04 13:40:00,27.79,27.8,27.74,27.76,343835.0,26.781,26.7906,26.7328,26.7521,343835.0
2022-11-04 13:45:00,27.75,27.83,27.73,27.81,218890.0,26.7424,26.8195,26.7232,26.8003,218890.0
2022-11-04 13:50:00,27.81,27.84,27.75,27.81,191161.0,26.8003,26.8292,26.7424,26.8003,191161.0
2022-11-04 13:55:00,27.81,27.81,27.73,27.75,216639.0,26.8003,26.8003,26.7232,26.7424,216639.0
2022-11-04 14:00:00,27.76,27.81,27.72,27.73,268064.0,26.7521,26.8003,26.7135,26.7232,268064.0
2022-11-04 14:05:00,27.73,27.73,27.62,27.64,341568.0,26.7232,26.7232,26.6172,26.6364,341568.0
2022-11-04 14:10:00,27.64,27.7,27.63,27.7,245827.0,26.6364,26.6943,26.6268,26.6943,245827.0
2022-11-04 14:15:00,27.7,27.79,27.66,27.79,256224.0,26.6943,26.781,26.6557,26.781,256224.0
2022-11-04 14:20:00,27.78,27.82,27.75,27.81,185759.0,26.7714,26.8099,26.7424,26.8003,185759.0
2022-11-04 14:25:00,27.8,27.87,27.78,27.87,249153.0,26.7906,26.8581,26.7714,26.8581,249153.0
2022-11-04 14:30:00,27.86,27.87,27.82,27.86,189427.0,26.8485,26.8581,26.8099,26.8485,189427.0
2022-11-04 14:35:00,27.85,27.94,27.83,27.91,243791.0,26.8388,26.9255,26.8195,26.8966,243791.0
2022-11-04 14:40:00,27.91,28.01,27.9,28.01,371302.0,26.8966,26.993,26.887,26.993,371302.0
2022-11-04 14:45:00,28.01,28.03,27.95,27.96,271409.0,26.993,27.0123,26.9352,26.9448,271409.0
2022-11-04 14:50:00,27.97,28.02,27.94,27.99,204278.0,26.9545,27.0026,26.9255,26.9737,204278.0
2022-11-04 14:55:00,27.98,28.04,27.96,27.97,402883.0,26.9641,27.0219,26.9448,26.9545,402883.0
2022-11-04 15:00:00,27.98,28.0,27.95,27.98,281262.0,26.9641,26.9834,26.9352,26.9641,281262.0
2022-11-04 15:05:00,27.98,28.09,27.97,28.07,391326.0,26.9641,27.0701,26.9545,27.0508,391326.0
2022-11-04 15:10:00,28.08,28.16,28.06,28.14,434830.0,27.0605,27.1376,27.0412,27.1183,434830.0
2022-11-04 15:15:00,28.14,28.18,28.11,28.14,581748.0,27.1183,27.1568,27.0894,27.1183,581748.0
2022-11-04 15:20:00,28.14,28.14,28.05,28.06,403018.0,27.1183,27.1183,27.0316,27.0412,403018.0
2022-11-04 15:25:00,28.06,28.16,28.05,28.13,393687.0,27.0412,27.1376,27.0316,27.1086,393687.0
2022-11-04 15:30:00,28.12,28.23,28.07,28.23,760556.0,27.099,27.205,27.0508,27.205,760556.0
2022-11-04 15:35:00,28.23,28.23,28.11,28.13,596498.0,27.205,27.205,27.0894,27.1086,596498.0
2022-11-04 15:40:00,28.13,28.18,28.08,28.18,544257.0,27.1086,27.1568,27.0605,27.1568,544257.0
2022-11-04 15:45:00,28.18,28.22,28.11,28.13,619121.0,27.1568,27.1954,27.0894,27.1086,619121.0
2022-11-04 15:50:00,28.13,28.14,28.06,28.09,1200435.0,27.1086,27.1183,27.0412,27.0701,1200435.0
2022-11-04 15:55:00,28.09,28.23,28.08,28.22,2164339.0,27.0701,27.205,27.0605,27.1954,2164339.0
2022-11-07 09:30:00,28.36,28.37,28.04,28.13,1327603.0,27.3303,27.3399,27.0219,27.1086,1327603.0
2022-11-07 09:35:00,28.12,28.24,28.1,28.24,506600.0,27.099,27.2147,27.0797,27.2147,506600.0
2022-11-07 09:40:00,28.24,28.29,28.14,28.15,372966.0,27.2147,27.2628,27.1183,27.1279,372966.0
2022-11-07 09:45:00,28.14,28.2,28.08,28.14,463638.0,27.1183,27.1761,27.0605,27.1183,463638.0
2022-11-07 09:50:00,28.14,28.16,28.03,28.08,300861.0,27.1183,27.1376,27.0123,27.0605,300861.0
2022-11-07 09:55:00,28.08,28.18,28.06,28.11,330252.0,27.0605,27.1568,27.0412,27.0894,330252.0
2022-11-07 10:00:00,28.11,28.2,28.08,28.2,427369.0,27.0894,27.1761,27.0605,27.1761,427369.0
2022-11-07 10:05:00,28.2,28.24,28.1,28.14,574525.0,27.1761,27.2147,27.0797,27.1183,574525.0
2022-11-07 10:10:00,28.15,28.2,28.06,28.19,496591.0,27.1279,27.1761,27.0412,27.1665,496591.0
2022-11-07 10:15:00,28.19,28.3,28.18,28.23,411432.0,27.1665,27.2725,27.1568,27.205,411432.0
2022-11-07 10:20:00,28.24,28.24,28.08,28.1,259015.0,27.2147,27.2147,27.0605,27.0797,259015.0
2022-11-07 10:25:00,28.1,28.1,28.01,28.06,245974.0,27.0797,27.0797,26.993,27.0412,245974.0
2022-11-07 10:30:00,28.07,28.07,27.99,28.05,360961.0,27.0508,27.0508,26.9737,27.0316,360961.0
2022-11-07 10:35:00,28.05,28.06,27.95,27.96,372673.0,27.0316,27.0412,26.9352,26.9448,372673.0
2022-11-07 10:40:00,27.96,28.05,27.95,28.02,228579.0,26.9448,27.0316,26.9352,27.0026,228579.0
2022-11-07 10:45:00,28.01,28.1,27.99,28.05,466009.0,26.993,27.0797,26.9737,27.0316,466009.0
2022-11-07 10:50:00,28.05,28.15,28.04,28.11,416993.0,27.0316,27.1279,27.0219,27.0894,416993.0
2022-11-07 10:55:00,28.11,28.13,28.07,28.13,186900.0,27.0894,27.1086,27.0508,27.1086,186900.0
2022-11-07 11:00:00,28.13,28.16,28.08,28.14,224398.0,27.1086,27.1376,27.0605,27.1183,224398.0
2022-11-07 11:05:00,28.15,28.22,28.11,28.17,247648.0,27.1279,27.1954,27.0894,27.1472,247648.0
2022-11-07 11:10:00,28.16,28.18,28.04,28.05,315939.0,27.1376,27.1568,27.0219,27.0316,315939.0
2022-11-07 11:15:00,28.05,28.12,28.04,28.08,188551.0,27.0316,27.099,27.0219,27.0605,188551.0
2022-11-07 11:20:00,28.09,28.17,28.06,28.16,180059.0,27.0701,27.1472,27.0412,27.1376,180059.0
2022-11-07 11:25:00,28.16,28.22,28.12,28.18,227524.0,27.1376,27.1954,27.099,27.1568,227524.0
2022-11-07 11:30:00,28.18,28.22,28.17,28.19,318179.0,27.1568,27.1954,27.1472,27.1665,318179.0
2022-11-07 11:35:00,28.19,28.2,28.14,28.14,233360.0,27.1665,27.1761,27.1183,27.1183,233360.0
2022-11-07 11:40:00,28.14,28.15,27.98,28.0,321637.0,27.1183,27.1279,26.9641,26.9834,321637.0
2022-11-07 11:45:00,27.99,28.02,27.96,28.0,252908.0,26.9737,27.0026,26.9448,26.9834,252908.0
2022-11-07 11:50:00,28.0,28.03,27.98,28.01,162145.0,26.9834,27.0123,26.9641,26.993,162145.0
2022-11-07 11:55:00,28.0,28.02,27.94,27.94,225773.0,26.9834,27.0026,26.9255,26.9255,225773.0
2022-11-07 12:00:00,27.94,27.99,27.9,27.97,232251.0,26.9255,26.9737,26.887,26.9545,232251.0
2022-11-07 12:05:00,27.98,28.04,27.95,28.02,143662.0,26.9641,27.0219,26.9352,27.0026,143662.0
2022-11-07 12:10:00,28.02,28.04,27.99,27.99,183562.0,27.0026,27.0219,26.9737,26.9737,183562.0
2022-11-07 12:15:00,28.0,28.04,27.96,28.04,118659.0,26.9834,27.0219,26.9448,27.0219,118659.0
2022-11-07 12:20:00,28.04,28.08,28.0,28.08,148572.0,27.0219,27.0605,26.9834,27.0605,148572.0
2022-11-07 12:25:00,28.08,28.08,28.03,28.07,151875.0,27.0605,27.0605,27.0123,27.0508,151875.0
2022-11-07 12:30:00,28.07,28.12,28.05,28.12,140911.0,27.0508,27.099,27.0316,27.099,140911.0
2022-11-07 12:35:00,28.12,28.12,28.02,28.06,302593.0,27.099,27.099,27.0026,27.0412,302593.0
2022-11-07 12:40:00,28.07,28.09,28.02,28.04,248786.0,27.0508,27.0701,27.0026,27.0219,248786.0
2022-11-07 12:45:00,28.05,28.08,28.0,28.02,287931.0,27.0316,27.0605,26.9834,27.0026,287931.0
2022-11-07 12:50:00,28.01,28.03,27.97,27.98,163327.0,26.993,27.0123,26.9545,26.9641,163327.0
2022-11-07 12:55:00,27.98,28.0,27.95,27.98,144843.0,26.9641,26.9834,26.9352,26.9641,144843.0
2022-11-07 13:00:00,27.98,28.03,27.97,28.01,147949.0,26.9641,27.0123,26.9545,26.993,147949.0
2022-11-07 13:05:00,28.01,28.02,27.98,28.02,120497.0,26.993,27.0026,26.9641,27.0026,120497.0
2022-11-07 13:10:00,28.02,28.02,27.95,27.98,301296.0,27.0026,27.0026,26.9352,26.9641,301296.0
2022-11-07 13:15:00,27.98,27.99,27.95,27.99,237018.0,26.9641,26.9737,26.9352,26.9737,237018.0
2022-11-07 13:20:00,27.99,27.99,27.94,27.95,153541.0,26.9737,26.9737,26.9255,26.9352,153541.0
2022-11-07 13:25:00,27.96,28.0,27.95,27.98,170888.0,26.9448,26.9834,26.9352,26.9641,170888.0
2022-11-07 13:30:00,27.99,28.0,27.92,27.93,194521.0,26.9737,26.9834,26.9063,26.9159,194521.0
2022-11-07 13:35:00,27.93,27.95,27.89,27.95,204952.0,26.9159,26.9352,26.8774,26.9352,204952.0
2022-11-07 13:40:00,27.95,27.95,27.9,27.93,142490.0,26.9352,26.9352,26.887,26.9159,142490.0
2022-11-07 13:45:00,27.93,27.94,27.9,27.93,123394.0,26.9159,26.9255,26.887,26.9159,123394.0
2022-11-07 13:50:00,27.93,27.96,27.92,27.95,123190.0,26.9159,26.9448,26.9063,26.9352,123190.0
2022-11-07 13:55:00,27.95,28.0,27.93,27.98,178859.0,26.9352,26.9834,26.9159,26.9641,178859.0
2022-11-07 14:00:00,27.99,28.04,27.98,28.04,181773.0,26.9737,27.0219,26.9641,27.0219,181773.0
2022-11-07 14:05:00,28.03,28.05,28.01,28.04,211299.0,27.0123,27.0316,26.993,27.0219,211299.0
2022-11-07 14:10:00,28.04,28.12,28.04,28.12,197449.0,27.0219,27.099,27.0219,27.099,197449.0
2022-11-07 14:15:00,28.12,28.18,28.12,28.18,212721.0,27.099,27.1568,27.099,27.1568,212721.0
2022-11-07 14:20:00,28.18,28.2,28.14,28.19,222218.0,27.1568,27.1761,27.1183,27.1665,222218.0
2022-11-07 14:25:00,28.18,28.23,28.17,28.22,216432.0,27.1568,27.205,27.1472,27.1954,216432.0
2022-11-07 14:30:00,28.22,28.27,28.19,28.25,304253.0,27.1954,27.2436,27.1665,27.2243,304253.0
2022-11-07 14:35:00,28.25,28.28,28.24,28.27,220997.0,27.2243,27.2532,27.2147,27.2436,220997.0
2022-11-07 14:40:00,28.28,28.28,28.23,28.25,268350.0,27.2532,27.2532,27.205,27.2243,268350.0
2022-11-07 14:45:00,28.25,28.27,28.24,28.27,237054.0,27.2243,27.2436,27.2147,27.2436,237054.0
2022-11-07 14:50:00,28.27,28.29,28.26,28.29,215554.0,27.2436,27.2628,27.2339,27.2628,215554.0
2022-11-07 14:55:00,28.29,28.29,28.2,28.23,308259.0,27.2628,27.2628,27.1761,27.205,308259.0
2022-11-07 15:00:00,28.23,28.29,28.22,28.28,256917.0,27.205,27.2628,27.1954,27.2532,256917.0
2022-11-07 15:05:00,28.29,28.33,28.27,28.31,322143.0,27.2628,27.3014,27.2436,27.2821,322143.0
2022-11-07 15:10:00,28.3,28.36,28.29,28.36,556066.0,27.2725,27.3303,27.2628,27.3303,556066.0
2022-11-07 15:15:00,28.36,28.45,28.35,28.42,506845.0,27.3303,27.417,27.3207,27.3881,506845.0
2022-11-07 15:20:00,28.41,28.45,28.38,28.43,270025.0,27.3785,27.417,27.3496,27.3978,270025.0
2022-11-07 15:25:00,28.43,28.44,28.4,28.41,376431.0,27.3978,27.4074,27.3688,27.3785,376431.0
2022-11-07 15:30:00,28.41,28.42,28.36,28.37,489458.0,27.3785,27.3881,27.3303,27.3399,489458.0
2022-11-07 15:35:00,28.37,28.4,28.35,28.39,356614.0,27.3399,27.3688,27.3207,27.3592,356614.0
2022-11-07 15:40:00,28.39,28.44,28.37,28.43,508137.0,27.3592,27.4074,27.3399,27.3978,508137.0
2022-11-07 15:45:00,28.43,28.44,28.39,28.43,832155.0,27.3978,27.4074,27.3592,27.3978,832155.0
2022-11-07 15:50:00,28.42,28.47,28.37,28.41,1625280.0,27.3881,27.4363,27.3399,27.3785,1625280.0
2022-11-07 15:55:00,28.4,28.44,28.36,28.41,2196212.0,27.3688,27.4074,27.3303,27.3785,2196212.0
2022-11-08 09:30:00,28.77,28.95,28.67,28.77,1079001.0,27.7254,27.8989,27.629,27.7254,1079001.0
2022-11-08 09:35:00,28.78,28.81,28.5,28.52,534752.0,27.735,27.764,27.4652,27.4845,534752.0
2022-11-08 09:40:00,28.53,28.67,28.5,28.66,358203.0,27.4941,27.629,27.4652,27.6194,358203.0
2022-11-08 09:45:00,28.66,28.8,28.59,28.75,326011.0,27.6194,27.7543,27.5519,27.7061,326011.0
2022-11-08 09:50:00,28.75,28.86,28.68,28.8,469352.0,27.7061,27.8121,27.6387,27.7543,469352.0
2022-11-08 09:55:00,28.8,28.83,28.71,28.71,365495.0,27.7543,27.7832,27.6676,27.6676,365495.0
2022-11-08 10:00:00,28.71,28.8,28.63,28.65,407820.0,27.6676,27.7543,27.5905,27.6098,407820.0
2022-11-08 10:05:00,28.64,28.76,28.64,28.76,437675.0,27.6001,27.7158,27.6001,27.7158,437675.0
2022-11-08 10:10:00,28.76,28.85,28.7,28.85,431276.0,27.7158,27.8025,27.658,27.8025,431276.0
2022-11-08 10:15:00,28.85,28.91,28.81,28.88,464523.0,27.8025,27.8603,27.764,27.8314,464523.0
2022-11-08 10:20:00,28.88,28.95,28.87,28.89,382565.0,27.8314,27.8989,27.8218,27.8411,382565.0
2022-11-08 10:25:00,28.9,28.9,28.79,28.81,310035.0,27.8507,27.8507,27.7447,27.764,310035.0
2022-11-08 10:30:00,28.82,28.87,28.77,28.85,317564.0,27.7736,27.8218,27.7254,27.8025,317564.0
2022-11-08 10:35:00,28.85,28.88,28.77,28.78,261023.0,27.8025,27.8314,27.7254,27.735,261023.0
2022-11-08 10:40:00,28.78,28.82,28.76,28.76,253103.0,27.735,27.7736,27.7158,27.7158,253103.0
2022-11-08 10:45:00,28.77,28.85,28.76,28.84,241559.0,27.7254,27.8025,27.7158,27.7929,241559.0
2022-11-08 10:50:00,28.84,28.84,28.71,28.77,499254.0,27.7929,27.7929,27.6676,27.7254,499254.0
2022-11-08 10:55:00,28.77,28.77,28.71,28.74,536161.0,27.7254,27.7254,27.6676,27.6965,536161.0
2022-11-08 11:00:00,28.73,28.74,28.66,28.68,316887.0,27.6869,27.6965,27.6194,27.6387,316887.0
2022-11-08 11:05:00,28.68,28.75,28.67,28.7,423557.0,27.6387,27.7061,27.629,27.658,423557.0
2022-11-08 11:10:00,28.71,28.72,28.68,28.7,275921.0,27.6676,27.6772,27.6387,27.658,275921.0
2022-11-08 11:15:00,28.7,28.71,28.67,28.68,245881.0,27.658,27.6676,27.629,27.6387,245881.0
2022-11-08 11:20:00,28.68,28.73,28.67,28.71,465016.0,27.6387,27.6869,27.629,27.6676,465016.0
2022-11-08 11:25:00,28.72,28.72,28.66,28.67,373244.0,27.6772,27.6772,27.6194,27.629,373244.0
2022-11-08 11:30:00,28.68,28.76,28.65,28.74,431469.0,27.6387,27.7158,27.6098,27.6965,431469.0
2022-11-08 11:35:00,28.74,28.81,28.71,28.8,279889.0,27.6965,27.764,27.6676,27.7543,279889.0
2022-11-08 11:40:00,28.81,28.83,28.73,28.74,507627.0,27.764,27.7832,27.6869,27.6965,507627.0
2022-11-08 11:45:00,28.74,28.77,28.67,28.68,217695.0,27.6965,27.7254,27.629,27.6387,217695.0
2022-11-08 11:50:00,28.67,28.71,28.64,28.71,262005.0,27.629,27.6676,27.6001,27.6676,262005.0
2022-11-08 11:55:00,28.71,28.72,28.65,28.7,214724.0,27.6676,27.6772,27.6098,27.658,214724.0
2022-11-08 12:00:00,28.7,28.72,28.63,28.63,174794.0,27.658,27.6772,27.5905,27.5905,174794.0
2022-11-08 12:05:00,28.64,28.65,28.58,28.64,201558.0,27.6001,27.6098,27.5423,27.6001,201558.0
2022-11-08 12:10:00,28.64,28.68,28.59,28.6,191522.0,27.6001,27.6387,27.5519,27.5616,191522.0
2022-11-08 12:15:00,28.6,28.61,28.55,28.59,238528.0,27.5616,27.5712,27.5134,27.5519,238528.0
2022-11-08 12:20:00,28.59,28.59,28.53,28.59,145502.0,27.5519,27.5519,27.4941,27.5519,145502.0
2022-11-08 12:25:00,28.59,28.6,28.55,28.58,116426.0,27.5519,27.5616,27.5134,27.5423,116426.0
2022-11-08 12:30:00,28.58,28.61,28.53,28.58,172641.0,27.5423,27.5712,27.4941,27.5423,172641.0
2022-11-08 12:35:00,28.58,28.59,28.54,28.54,161705.0,27.5423,27.5519,27.5038,27.5038,161705.0
2022-11-08 12:40:00,28.55,28.59,28.51,28.58,206613.0,27.5134,27.5519,27.4749,27.5423,206613.0
2022-11-08 12:45:00,28.58,28.58,28.52,28.54,129369.0,27.5423,27.5423,27.4845,27.5038,129369.0
2022-11-08 12:50:00,28.54,28.56,28.51,28.53,168980.0,27.5038,27.523,27.4749,27.4941,168980.0
2022-11-08 12:55:00,28.54,28.61,28.53,28.58,124025.0,27.5038,27.5712,27.4941,27.5423,124025.0
2022-11-08 13:00:00,28.59,28.64,28.55,28.61,178804.0,27.5519,27.6001,27.5134,27.5712,178804.0
2022-11-08 13:05:00,28.62,28.65,28.58,28.64,143791.0,27.5809,27.6098,27.5423,27.6001,143791.0
2022-11-08 13:10:00,28.64,28.65,28.62,28.64,138805.0,27.6001,27.6098,27.5809,27.6001,138805.0
2022-11-08 13:15:00,28.64,28.64,28.57,28.59,157537.0,27.6001,27.6001,27.5327,27.5519,157537.0
2022-11-08 13:20:00,28.58,28.58,28.42,28.47,334686.0,27.5423,27.5423,27.3881,27.4363,334686.0
2022-11-08 13:25:00,28.47,28.48,28.32,28.37,409723.0,27.4363,27.4459,27.2918,27.3399,409723.0
2022-11-08 13:30:00,28.36,28.39,28.28,28.38,223226.0,27.3303,27.3592,27.2532,27.3496,223226.0
2022-11-08 13:35:00,28.38,28.41,28.33,28.4,447450.0,27.3496,27.3785,27.3014,27.3688,447450.0
2022-11-08 13:40:00,28.4,28.46,28.39,28.43,297752.0,27.3688,27.4267,27.3592,27.3978,297752.0
2022-11-08 13:45:00,28.44,28.48,28.4,28.41,240531.0,27.4074,27.4459,27.3688,27.3785,240531.0
2022-11-08 13:50:00,28.41,28.45,28.32,28.37,160359.0,27.3785,27.417,27.2918,27.3399,160359.0
2022-11-08 13:55:00,28.37,28.38,28.19,28.22,357065.0,27.3399,27.3496,27.1665,27.1954,357065.0
2022-11-08 14:00:00,28.21,28.28,28.2,28.22,247812.0,27.1857,27.2532,27.1761,27.1954,247812.0
2022-11-08 14:05:00,28.22,28.25,28.16,28.17,422910.0,27.1954,27.2243,27.1376,27.1472,422910.0
2022-11-08 14:10:00,28.16,28.22,28.12,28.21,199454.0,27.1376,27.1954,27.099,27.1857,199454.0
2022-11-08 14:15:00,28.21,28.23,28.15,28.15,206462.0,27.1857,27.205,27.1279,27.1279,206462.0
2022-11-08 14:20:00,28.16,28.17,28.01,28.03,326901.0,27.1376,27.1472,26.993,27.0123,326901.0
2022-11-08 14:25:00,28.03,28.03,27.94,27.96,425822.0,27.0123,27.0123,26.9255,26.9448,425822.0
2022-11-08 14:30:00,27.96,28.0,27.93,28.0,305252.0,26.9448,26.9834,26.9159,26.9834,305252.0
2022-11-08 14:35:00,28.0,28.1,27.98,28.09,334054.0,26.9834,27.0797,26.9641,27.0701,334054.0
2022-11-08 14:40:00,28.1,28.18,28.06,28.16,393013.0,27.0797,27.1568,27.0412,27.1376,393013.0
2022-11-08 14:45:00,28.15,28.19,28.11,28.17,502425.0,27.1279,27.1665,27.0894,27.1472,502425.0
2022-11-08 14:50:00,28.17,28.26,28.14,28.23,349107.0,27.1472,27.2339,27.1183,27.205,349107.0
2022-11-08 14:55:00,28.24,28.24,28.19,28.2,171456.0,27.2147,27.2147,27.1665,27.1761,171456.0
2022-11-08 15:00:00,28.2,28.34,28.19,28.3,239187.0,27.1761,27.311,27.1665,27.2725,239187.0
2022-11-08 15:05:00,28.3,28.37,28.28,28.34,249085.0,27.2725,27.3399,27.2532,27.311,249085.0
2022-11-08 15:10:00,28.34,28.37,28.31,28.34,207345.0,27.311,27.3399,27.2821,27.311,207345.0
2022-11-08 15:15:00,28.34,28.39,28.32,28.38,235950.0,27.311,27.3592,27.2918,27.3496,235950.0
2022-11-08 15:20:00,28.38,28.46,28.37,28.44,540283.0,27.3496,27.4267,27.3399,27.4074,540283.0
2022-11-08 15:25:00,28.44,28.5,28.41,28.5,427451.0,27.4074,27.4652,27.3785,27.4652,427451.0
2022-11-08 15:30:00,28.5,28.61,28.49,28.55,386183.0,27.4652,27.5712,27.4556,27.5134,386183.0
2022-11-08 15:35:00,28.55,28.62,28.52,28.55,458201.0,27.5134,27.5809,27.4845,27.5134,458201.0
2022-11-08 15:40:00,28.55,28.56,28.49,28.5,284320.0,27.5134,27.523,27.4556,27.4652,284320.0
2022-11-08 15:45:00,28.51,28.58,28.49,28.5,393569.0,27.4749,27.5423,27.4556,27.4652,393569.0
2022-11-08 15:50:00,28.5,28.53,28.46,28.5,766579.0,27.4652,27.4941,27.4267,27.4652,766579.0
2022-11-08 15:55:00,28.5,28.52,28.45,28.49,1669895.0,27.4652,27.4845,27.417,27.4556,1669895.0
2022-11-09 09:30:00,28.22,28.3,27.92,28.01,1107349.0,27.1954,27.2725,26.9063,26.993,1107349.0
2022-11-09 09:35:00,28.01,28.1,27.76,27.84,531478.0,26.993,27.0797,26.7521,26.8292,531478.0
2022-11-09 09:40:00,27.84,27.94,27.83,27.94,411440.0,26.8292,26.9255,26.8195,26.9255,411440.0
2022-11-09 09:45:00,27.94,28.06,27.93,28.05,332036.0,26.9255,27.0412,26.9159,27.0316,332036.0
2022-11-09 09:50:00,28.05,28.08,27.91,28.0,244216.0,27.0316,27.0605,26.8966,26.9834,244216.0
2022-11-09 09:55:00,28.0,28.01,27.91,27.93,209615.0,26.9834,26.993,26.8966,26.9159,209615.0
2022-11-09 10:00:00,27.92,27.98,27.9,27.91,216794.0,26.9063,26.9641,26.887,26.8966,216794.0
2022-11-09 10:05:00,27.91,28.01,27.9,28.0,396813.0,26.8966,26.993,26.887,26.9834,396813.0
2022-11-09 10:10:00,27.99,28.0,27.87,27.92,226273.0,26.9737,26.9834,26.8581,26.9063,226273.0
2022-11-09 10:15:00,27.92,27.95,27.87,27.89,168393.0,26.9063,26.9352,26.8581,26.8774,168393.0
2022-11-09 10:20:00,27.9,27.94,27.87,27.91,189587.0,26.887,26.9255,26.8581,26.8966,189587.0
2022-11-09 10:25:00,27.91,27.94,27.77,27.8,315074.0,26.8966,26.9255,26.7617,26.7906,315074.0
2022-11-09 10:30:00,27.81,27.85,27.72,27.78,319114.0,26.8003,26.8388,26.7135,26.7714,319114.0
2022-11-09 10:35:00,27.78,27.86,27.76,27.82,245990.0,26.7714,26.8485,26.7521,26.8099,245990.0
2022-11-09 10:40:00,27.82,27.86,27.8,27.84,218209.0,26.8099,26.8485,26.7906,26.8292,218209.0
2022-11-09 10:45:00,27.84,27.86,27.8,27.83,195860.0,26.8292,26.8485,26.7906,26.8195,195860.0
2022-11-09 10:50:00,27.84,27.86,27.81,27.83,183319.0,26.8292,26.8485,26.8003,26.8195,183319.0
2022-11-09 10:55:00,27.82,27.93,27.81,27.88,366419.0,26.8099,26.9159,26.8003,26.8677,366419.0
2022-11-09 11:00:00,27.89,27.94,27.88,27.91,260158.0,26.8774,26.9255,26.8677,26.8966,260158.0
2022-11-09 11:05:00,27.91,27.96,27.86,27.93,310194.0,26.8966,26.9448,26.8485,26.9159,310194.0
2022-11-09 11:10:00,27.93,27.95,27.9,27.91,174815.0,26.9159,26.9352,26.887,26.8966,174815.0
2022-11-09 11:15:00,27.91,27.97,27.89,27.92,203214.0,26.8966,26.9545,26.8774,26.9063,203214.0
2022-11-09 11:20:00,27.92,27.94,27.82,27.84,260460.0,26.9063,26.9255,26.8099,26.8292,260460.0
2022-11-09 11:25:00,27.84,27.89,27.83,27.85,135688.0,26.8292,26.8774,26.8195,26.8388,135688.0
2022-11-09 11:30:00,27.84,27.85,27.81,27.82,128948.0,26.8292,26.8388,26.8003,26.8099,128948.0
2022-11-09 11:35:00,27.82,27.83,27.79,27.8,152943.0,26.8099,26.8195,26.781,26.7906,152943.0
2022-11-09 11:40:00,27.8,27.94,27.79,27.93,179083.0,26.7906,26.9255,26.781,26.9159,179083.0
2022-11-09 11:45:00,27.93,27.94,27.88,27.89,176231.0,26.9159,26.9255,26.8677,26.8774,176231.0
2022-11-09 11:50:00,27.89,27.91,27.84,27.87,311776.0,26.8774,26.8966,26.8292,26.8581,311776.0
2022-11-09 11:55:00,27.86,27.88,27.76,27.79,271049.0,26.8485,26.8677,26.7521,26.781,271049.0
2022-11-09 12:00:00,27.79,27.82,27.77,27.79,194322.0,26.781,26.8099,26.7617,26.781,194322.0
2022-11-09 12:05:00,27.8,27.8,27.73,27.75,192933.0,26.7906,26.7906,26.7232,26.7424,192933.0
2022-11-09 12:10:00,27.75,27.77,27.72,27.73,173303.0,26.7424,26.7617,26.7135,26.7232,173303.0
2022-11-09 12:15:00,27.73,27.75,27.71,27.73,162026.0,26.7232,26.7424,26.7039,26.7232,162026.0
2022-11-09 12:20:00,27.74,27.75,27.71,27.72,125674.0,26.7328,26.7424,26.7039,26.7135,125674.0
2022-11-09 12:25:00,27.72,27.74,27.7,27.73,150472.0,26.7135,26.7328,26.6943,26.7232,150472.0
2022-11-09 12:30:00,27.72,27.79,27.72,27.79,261865.0,26.7135,26.781,26.7135,26.781,261865.0
2022-11-09 12:35:00,27.79,27.79,27.73,27.74,139698.0,26.781,26.781,26.7232,26.7328,139698.0
2022-11-09 12:40:00,27.74,27.75,27.71,27.74,196412.0,26.7328,26.7424,26.7039,26.7328,196412.0
2022-11-09 12:45:00,27.73,27.78,27.73,27.77,135692.0,26.7232,26.7714,26.7232,26.7617,135692.0
2022-11-09 12:50:00,27.77,27.77,27.73,27.74,123830.0,26.7617,26.7617,26.7232,26.7328,123830.0
2022-11-09 12:55:00,27.74,27.79,27.74,27.79,164366.0,26.7328,26.781,26.7328,26.781,164366.0
2022-11-09 13:00:00,27.79,27.83,27.71,27.74,262516.0,26.781,26.8195,26.7039,26.7328,262516.0
2022-11-09 13:05:00,27.74,27.77,27.71,27.74,153656.0,26.7328,26.7617,26.7039,26.7328,153656.0
2022-11-09 13:10:00,27.74,27.78,27.7,27.76,165296.0,26.7328,26.7714,26.6943,26.7521,165296.0
2022-11-09 13:15:00,27.75,27.78,27.73,27.75,255799.0,26.7424,26.7714,26.7232,26.7424,255799.0
2022-11-09 13:20:00,27.75,27.77,27.71,27.71,115364.0,26.7424,26.7617,26.7039,26.7039,115364.0
2022-11-09 13:25:00,27.71,27.72,27.65,27.68,208410.0,26.7039,26.7135,26.6461,26.675,208410.0
2022-11-09 13:30:00,27.67,27.67,27.59,27.59,229672.0,26.6654,26.6654,26.5883,26.5883,229672.0
2022-11-09 13:35:00,27.59,27.6,27.56,27.59,168362.0,26.5883,26.5979,26.5593,26.5883,168362.0
2022-11-09 13:40:00,27.59,27.63,27.58,27.62,156775.0,26.5883,26.6268,26.5786,26.6172,156775.0
2022-11-09 13:45:00,27.62,27.62,27.57,27.6,191183.0,26.6172,26.6172,26.569,26.5979,191183.0
2022-11-09 13:50:00,27.6,27.61,27.58,27.61,142600.0,26.5979,26.6075,26.5786,26.6075,142600.0
2022-11-09 13:55:00,27.6,27.64,27.57,27.63,211286.0,26.5979,26.6364,26.569,26.6268,211286.0
2022-11-09 14:00:00,27.62,27.68,27.61,27.68,242312.0,26.6172,26.675,26.6075,26.675,242312.0
2022-11-09 14:05:00,27.68,27.73,27.65,27.71,224999.0,26.675,26.7232,26.6461,26.7039,224999.0
2022-11-09 14:10:00,27.71,27.75,27.7,27.74,181778.0,26.7039,26.7424,26.6943,26.7328,181778.0
2022-11-09 14:15:00,27.73,27.75,27.7,27.75,191995.0,26.7232,26.7424,26.6943,26.7424,191995.0
2022-11-09 14:20:00,27.74,27.75,27.7,27.71,121482.0,26.7328,26.7424,26.6943,26.7039,121482.0
2022-11-09 14:25:00,27.71,27.73,27.7,27.71,100671.0,26.7039,26.7232,26.6943,26.7039,100671.0
2022-11-09 14:30:00,27.71,27.72,27.63,27.63,174419.0,26.7039,26.7135,26.6268,26.6268,174419.0
2022-11-09 14:35:00,27.64,27.65,27.6,27.62,162135.0,26.6364,26.6461,26.5979,26.6172,162135.0
2022-11-09 14:40:00,27.62,27.67,27.6,27.66,135511.0,26.6172,26.6654,26.5979,26.6557,135511.0
2022-11-09 14:45:00,27.65,27.67,27.61,27.63,138709.0,26.6461,26.6654,26.6075,26.6268,138709.0
2022-11-09 14:50:00,27.64,27.64,27.57,27.62,239054.0,26.6364,26.6364,26.569,26.6172,239054.0
2022-11-09 14:55:00,27.61,27.62,27.58,27.59,239706.0,26.6075,26.6172,26.5786,26.5883,239706.0
2022-11-09 15:00:00,27.59,27.66,27.57,27.66,179921.0,26.5883,26.6557,26.569,26.6557,179921.0
2022-11-09 15:05:00,27.65,27.73,27.65,27.7,311435.0,26.6461,26.7232,26.6461,26.6943,311435.0
2022-11-09 15:10:00,27.7,27.7,27.62,27.63,274629.0,26.6943,26.6943,26.6172,26.6268,274629.0
2022-11-09 15:15:00,27.62,27.64,27.59,27.63,358324.0,26.6172,26.6364,26.5883,26.6268,358324.0
2022-11-09 15:20:00,27.62,27.63,27.56,27.57,446226.0,26.6172,26.6268,26.5593,26.569,446226.0
2022-11-09 15:25:00,27.57,27.6,27.56,27.59,381598.0,26.569,26.5979,26.5593,26.5883,381598.0
2022-11-09 15:30:00,27.59,27.6,27.54,27.6,415737.0,26.5883,26.5979,26.5401,26.5979,415737.0
2022-11-09 15:35:00,27.6,27.62,27.58,27.59,304315.0,26.5979,26.6172,26.5786,26.5883,304315.0
2022-11-09 15:40:00,27.59,27.6,27.55,27.57,520614.0,26.5883,26.5979,26.5497,26.569,520614.0
2022-11-09 15:45:00,27.56,27.6,27.52,27.53,537755.0,26.5593,26.5979,26.5208,26.5304,537755.0
2022-11-09 15:50:00,27.54,27.62,27.53,27.56,1064975.0,26.5401,26.6172,26.5304,26.5593,1064975.0
2022-11-09 15:55:00,27.55,27.56,27.52,27.53,1521309.0,26.5497,26.5593,26.5208,26.5304,1521309.0
2022-11-10 09:30:00,28.88,29.09,28.79,28.83,2477952.0,27.8314,28.0338,27.7447,27.7832,2477952.0
2022-11-10 09:35:00,28.83,28.95,28.66,28.83,868501.0,27.7832,27.8989,27.6194,27.7832,868501.0
2022-11-10 09:40:00,28.83,28.88,28.64,28.83,724665.0,27.7832,27.8314,27.6001,27.7832,724665.0
2022-11-10 09:45:00,28.83,28.91,28.78,28.86,687606.0,27.7832,27.8603,27.735,27.8121,687606.0
2022-11-10 09:50:00,28.86,28.94,28.84,28.9,453035.0,27.8121,27.8892,27.7929,27.8507,453035.0
2022-11-10 09:55:00,28.91,29.1,28.9,29.08,649349.0,27.8603,28.0434,27.8507,28.0242,649349.0
2022-11-10 10:00:00,29.08,29.17,29.01,29.09,962925.0,28.0242,28.1109,27.9567,28.0338,962925.0
2022-11-10 10:05:00,29.08,29.11,29.01,29.07,432979.0,28.0242,28.0531,27.9567,28.0145,432979.0
2022-11-10 10:10:00,29.08,29.08,28.95,28.96,511687.0,28.0242,28.0242,27.8989,27.9085,511687.0
2022-11-10 10:15:00,28.96,29.03,28.95,29.0,453661.0,27.9085,27.976,27.8989,27.9471,453661.0
2022-11-10 10:20:00,28.99,29.05,28.94,29.03,461353.0,27.9374,27.9952,27.8892,27.976,461353.0
2022-11-10 10:25:00,29.02,29.05,28.95,29.04,715249.0,27.9663,27.9952,27.8989,27.9856,715249.0
2022-11-10 10:30:00,29.04,29.06,28.98,28.99,633830.0,27.9856,28.0049,27.9278,27.9374,633830.0
2022-11-10 10:35:00,28.99,29.02,28.89,28.9,401286.0,27.9374,27.9663,27.8411,27.8507,401286.0
2022-11-10 10:40:00,28.9,29.06,28.88,29.0,571103.0,27.8507,28.0049,27.8314,27.9471,571103.0
2022-11-10 10:45:00,29.0,29.0,28.9,28.96,355304.0,27.9471,27.9471,27.8507,27.9085,355304.0
2022-11-10 10:50:00,28.96,28.97,28.88,28.95,569165.0,27.9085,27.9181,27.8314,27.8989,569165.0
2022-11-10 10:55:00,28.94,28.97,28.89,28.93,481061.0,27.8892,27.9181,27.8411,27.8796,481061.0
2022-11-10 11:00:00,28.92,29.03,28.9,28.99,420657.0,27.87,27.976,27.8507,27.9374,420657.0
2022-11-10 11:05:00,29.0,29.05,28.97,29.0,349353.0,27.9471,27.9952,27.9181,27.9471,349353.0
2022-11-10 11:10:00,28.99,29.08,28.99,29.08,382777.0,27.9374,28.0242,27.9374,28.0242,382777.0
2022-11-10 11:15:00,29.08,29.08,28.98,29.01,423281.0,28.0242,28.0242,27.9278,27.9567,423281.0
2022-11-10 11:20:00,29.01,29.05,28.98,29.04,548494.0,27.9567,27.9952,27.9278,27.9856,548494.0
2022-11-10 11:25:00,29.04,29.17,29.03,29.17,524781.0,27.9856,28.1109,27.976,28.1109,524781.0
2022-11-10 11:30:00,29.17,29.22,29.16,29.18,448707.0,28.1109,28.1591,28.1013,28.1205,448707.0
2022-11-10 11:35:00,29.18,29.23,29.15,29.21,477615.0,28.1205,28.1687,28.0916,28.1494,477615.0
2022-11-10 11:40:00,29.22,29.24,29.12,29.13,469610.0,28.1591,28.1783,28.0627,28.0723,469610.0
2022-11-10 11:45:00,29.12,29.15,29.04,29.05,594075.0,28.0627,28.0916,27.9856,27.9952,594075.0
2022-11-10 11:50:00,29.04,29.19,29.04,29.18,474368.0,27.9856,28.1302,27.9856,28.1205,474368.0
2022-11-10 11:55:00,29.19,29.22,29.17,29.18,349813.0,28.1302,28.1591,28.1109,28.1205,349813.0
2022-11-10 12:00:00,29.18,29.18,29.1,29.16,346604.0,28.1205,28.1205,28.0434,28.1013,346604.0
2022-11-10 12:05:00,29.15,29.17,29.08,29.1,449337.0,28.0916,28.1109,28.0242,28.0434,449337.0
2022-11-10 12:10:00,29.09,29.12,29.06,29.07,221496.0,28.0338,28.0627,28.0049,28.0145,221496.0
2022-11-10 12:15:00,29.07,29.1,29.05,29.07,297588.0,28.0145,28.0434,27.9952,28.0145,297588.0
2022-11-10 12:20:00,29.07,29.09,29.01,29.06,244239.0,28.0145,28.0338,27.9567,28.0049,244239.0
2022-11-10 12:25:00,29.06,29.07,29.02,29.04,203531.0,28.0049,28.0145,27.9663,27.9856,203531.0
2022-11-10 12:30:00,29.05,29.05,29.0,29.04,293888.0,27.9952,27.9952,27.9471,27.9856,293888.0
2022-11-10 12:35:00,29.04,29.04,28.96,28.98,295373.0,27.9856,27.9856,27.9085,27.9278,295373.0
2022-11-10 12:40:00,28.98,29.08,28.97,29.08,217512.0,27.9278,28.0242,27.9181,28.0242,217512.0
2022-11-10 12:45:00,29.08,29.09,29.03,29.08,288233.0,28.0242,28.0338,27.976,28.0242,288233.0
2022-11-10 12:50:00,29.08,29.1,29.02,29.03,200215.0,28.0242,28.0434,27.9663,27.976,200215.0
2022-11-10 12:55:00,29.03,29.05,28.98,29.0,231452.0,27.976,27.9952,27.9278,27.9471,231452.0
2022-11-10 13:00:00,29.0,29.1,28.98,29.09,290832.0,27.9471,28.0434,27.9278,28.0338,290832.0
2022-11-10 13:05:00,29.09,29.13,29.06,29.11,335362.0,28.0338,28.0723,28.0049,28.0531,335362.0
2022-11-10 13:10:00,29.11,29.18,29.09,29.18,231915.0,28.0531,28.1205,28.0338,28.1205,231915.0
2022-11-10 13:15:00,29.18,29.24,29.15,29.24,372383.0,28.1205,28.1783,28.0916,28.1783,372383.0
2022-11-10 13:20:00,29.24,29.25,29.14,29.16,433687.0,28.1783,28.188,28.082,28.1013,433687.0
2022-11-10 13:25:00,29.17,29.24,29.15,29.23,229454.0,28.1109,28.1783,28.0916,28.1687,229454.0
2022-11-10 13:30:00,29.23,29.25,29.16,29.2,143367.0,28.1687,28.188,28.1013,28.1398,143367.0
2022-11-10 13:35:00,29.19,29.23,28.96,29.11,806285.0,28.1302,28.1687,27.9085,28.0531,806285.0
2022-11-10 13:40:00,29.11,29.24,29.09,29.22,298783.0,28.0531,28.1783,28.0338,28.1591,298783.0
2022-11-10 13:45:00,29.23,29.32,29.22,29.29,396064.0,28.1687,28.2554,28.1591,28.2265,396064.0
2022-11-10 13:50:00,29.29,29.3,29.24,29.29,270196.0,28.2265,28.2362,28.1783,28.2265,270196.0
2022-11-10 13:55:00,29.29,29.34,29.28,29.3,262586.0,28.2265,28.2747,28.2169,28.2362,262586.0
2022-11-10 14:00:00,29.29,29.31,29.27,29.28,168609.0,28.2265,28.2458,28.2073,28.2169,168609.0
2022-11-10 14:05:00,29.29,29.29,29.25,29.27,254251.0,28.2265,28.2265,28.188,28.2073,254251.0
2022-11-10 14:10:00,29.27,29.28,29.25,29.27,198450.0,28.2073,28.2169,28.188,28.2073,198450.0
2022-11-10 14:15:00,29.27,29.27,29.22,29.23,233108.0,28.2073,28.2073,28.1591,28.1687,233108.0
2022-11-10 14:20:00,29.23,29.24,29.2,29.24,210875.0,28.1687,28.1783,28.1398,28.1783,210875.0
2022-11-10 14:25:00,29.24,29.27,29.23,29.24,269642.0,28.1783,28.2073,28.1687,28.1783,269642.0
2022-11-10 14:30:00,29.24,29.24,29.2,29.24,173448.0,28.1783,28.1783,28.1398,28.1783,173448.0
2022-11-10 14:35:00,29.24,29.25,29.21,29.24,243806.0,28.1783,28.188,28.1494,28.1783,243806.0
2022-11-10 14:40:00,29.24,29.26,29.22,29.23,191138.0,28.1783,28.1976,28.1591,28.1687,191138.0
2022-11-10 14:45:00,29.24,29.28,29.22,29.25,176531.0,28.1783,28.2169,28.1591,28.188,176531.0
2022-11-10 14:50:00,29.24,29.28,29.22,29.28,240226.0,28.1783,28.2169,28.1591,28.2169,240226.0
2022-11-10 14:55:00,29.28,29.32,29.26,29.31,298038.0,28.2169,28.2554,28.1976,28.2458,298038.0
2022-11-10 15:00:00,29.31,29.32,29.27,29.29,282636.0,28.2458,28.2554,28.2073,28.2265,282636.0
2022-11-10 15:05:00,29.29,29.36,29.29,29.35,527864.0,28.2265,28.294,28.2265,28.2844,527864.0
2022-11-10 15:10:00,29.35,29.4,29.33,29.4,567140.0,28.2844,28.3325,28.2651,28.3325,567140.0
2022-11-10 15:15:00,29.39,29.47,29.38,29.46,593600.0,28.3229,28.4,28.3133,28.3904,593600.0
2022-11-10 15:20:00,29.46,29.55,29.45,29.55,795168.0,28.3904,28.4771,28.3807,28.4771,795168.0
2022-11-10 15:25:00,29.55,29.64,29.52,29.64,648772.0,28.4771,28.5638,28.4482,28.5638,648772.0
2022-11-10 15:30:00,29.64,29.67,29.55,29.58,977557.0,28.5638,28.5927,28.4771,28.506,977557.0
2022-11-10 15:35:00,29.58,29.64,29.56,29.6,695110.0,28.506,28.5638,28.4867,28.5253,695110.0
2022-11-10 15:40:00,29.6,29.66,29.57,29.59,897128.0,28.5253,28.5831,28.4964,28.5156,897128.0
2022-11-10 15:45:00,29.59,29.61,29.55,29.59,1017008.0,28.5156,28.5349,28.4771,28.5156,1017008.0
2022-11-10 15:50:00,29.59,29.81,29.59,29.8,3082923.0,28.5156,28.7277,28.5156,28.718,3082923.0
2022-11-10 15:55:00,29.8,29.83,29.69,29.73,4122134.0,28.718,28.7469,28.612,28.6506,4122134.0
2022-11-11 09:30:00,28.92,29.21,28.87,29.2,2431024.0,27.87,28.1494,27.8218,28.1398,2431024.0
2022-11-11 09:35:00,29.2,29.45,29.15,29.42,1388559.0,28.1398,28.3807,28.0916,28.3518,1388559.0
2022-11-11 09:40:00,29.41,29.69,29.39,29.67,1078986.0,28.3422,28.612,28.3229,28.5927,1078986.0
2022-11-11 09:45:00,29.66,29.74,29.53,29.57,844529.0,28.5831,28.6602,28.4578,28.4964,844529.0
2022-11-11 09:50:00,29.57,29.57,29.42,29.45,840283.0,28.4964,28.4964,28.3518,28.3807,840283.0
2022-11-11 09:55:00,29.44,29.58,29.39,29.43,695291.0,28.3711,28.506,28.3229,28.3614,695291.0
2022-11-11 10:00:00,29.43,29.64,29.34,29.61,718195.0,28.3614,28.5638,28.2747,28.5349,718195.0
2022-11-11 10:05:00,29.62,29.72,29.5,29.55,557170.0,28.5445,28.6409,28.4289,28.4771,557170.0
2022-11-11 10:10:00,29.55,29.69,29.51,29.68,422056.0,28.4771,28.612,28.4385,28.6024,422056.0
2022-11-11 10:15:00,29.68,29.8,29.67,29.71,495574.0,28.6024,28.718,28.5927,28.6313,495574.0
2022-11-11 10:20:00,29.71,29.8,29.68,29.69,465137.0,28.6313,28.718,28.6024,28.612,465137.0
2022-11-11 10:25:00,29.7,29.74,29.65,29.71,377514.0,28.6216,28.6602,28.5735,28.6313,377514.0
2022-11-11 10:30:00,29.72,29.75,29.61,29.65,353726.0,28.6409,28.6698,28.5349,28.5735,353726.0
2022-11-11 10:35:00,29.65,29.67,29.57,29.62,366293.0,28.5735,28.5927,28.4964,28.5445,366293.0
2022-11-11 10:40:00,29.61,29.63,29.53,29.63,353140.0,28.5349,28.5542,28.4578,28.5542,353140.0
2022-11-11 10:45:00,29.63,29.73,29.6,29.71,339173.0,28.5542,28.6506,28.5253,28.6313,339173.0
2022-11-11 10:50:00,29.72,29.74,29.68,29.71,399903.0,28.6409,28.6602,28.6024,28.6313,399903.0
2022-11-11 10:55:00,29.71,29.75,29.65,29.74,370845.0,28.6313,28.6698,28.5735,28.6602,370845.0
2022-11-11 11:00:00,29.73,29.8,29.73,29.78,448123.0,28.6506,28.718,28.6506,28.6987,448123.0
2022-11-11 11:05:00,29.78,29.88,29.73,29.73,715333.0,28.6987,28.7951,28.6506,28.6506,715333.0
2022-11-11 11:10:00,29.74,29.75,29.66,29.71,384620.0,28.6602,28.6698,28.5831,28.6313,384620.0
2022-11-11 11:15:00,29.71,29.74,29.62,29.74,306666.0,28.6313,28.6602,28.5445,28.6602,306666.0
2022-11-11 11:20:00,29.73,29.79,29.63,29.67,393713.0,28.6506,28.7084,28.5542,28.5927,393713.0
2022-11-11 11:25:00,29.66,29.75,29.61,29.62,310698.0,28.5831,28.6698,28.5349,28.5445,310698.0
2022-11-11 11:30:00,29.62,29.7,29.59,29.66,349192.0,28.5445,28.6216,28.5156,28.5831,349192.0
2022-11-11 11:35:00,29.66,29.76,29.63,29.72,276341.0,28.5831,28.6795,28.5542,28.6409,276341.0
2022-11-11 11:40:00,29.72,29.8,29.71,29.78,291042.0,28.6409,28.718,28.6313,28.6987,291042.0
2022-11-11 11:45:00,29.78,29.89,29.76,29.89,490919.0,28.6987,28.8047,28.6795,28.8047,490919.0
2022-11-11 11:50:00,29.89,29.93,29.86,29.89,375093.0,28.8047,28.8433,28.7758,28.8047,375093.0
2022-11-11 11:55:00,29.89,29.97,29.86,29.97,364921.0,28.8047,28.8818,28.7758,28.8818,364921.0
2022-11-11 12:00:00,29.97,30.02,29.93,29.98,732901.0,28.8818,28.93,28.8433,28.8915,732901.0
2022-11-11 12:05:00,29.98,30.0,29.9,29.96,379059.0,28.8915,28.9108,28.8144,28.8722,379059.0
2022-11-11 12:10:00,29.96,30.0,29.92,29.95,291490.0,28.8722,28.9108,28.8337,28.8626,291490.0
2022-11-11 12:15:00,29.94,29.98,29.9,29.91,233623.0,28.8529,28.8915,28.8144,28.824,233623.0
2022-11-11 12:20:00,29.91,29.92,29.83,29.92,286756.0,28.824,28.8337,28.7469,28.8337,286756.0
2022-11-11 12:25:00,29.91,29.94,29.89,29.94,177448.0,28.824,28.8529,28.8047,28.8529,177448.0
2022-11-11 12:30:00,29.93,29.99,29.91,29.93,249594.0,28.8433,28.9011,28.824,28.8433,249594.0
2022-11-11 12:35:00,29.93,29.95,29.91,29.94,136730.0,28.8433,28.8626,28.824,28.8529,136730.0
2022-11-11 12:40:00,29.93,30.0,29.93,29.98,226609.0,28.8433,28.9108,28.8433,28.8915,226609.0
2022-11-11 12:45:00,29.98,30.02,29.97,29.99,291625.0,28.8915,28.93,28.8818,28.9011,291625.0
2022-11-11 12:50:00,29.99,30.13,29.99,30.13,535053.0,28.9011,29.036,28.9011,29.036,535053.0
2022-11-11 12:55:00,30.13,30.24,30.12,30.16,632963.0,29.036,29.142,29.0264,29.0649,632963.0
2022-11-11 13:00:00,30.17,30.23,30.15,30.19,219317.0,29.0746,29.1324,29.0553,29.0939,219317.0
2022-11-11 13:05:00,30.19,30.25,30.17,30.24,277269.0,29.0939,29.1517,29.0746,29.142,277269.0
2022-11-11 13:10:00,30.24,30.29,30.21,30.22,438312.0,29.142,29.1902,29.1131,29.1228,438312.0
2022-11-11 13:15:00,30.21,30.25,30.19,30.24,218682.0,29.1131,29.1517,29.0939,29.142,218682.0
2022-11-11 13:20:00,30.24,30.29,30.2,30.28,279783.0,29.142,29.1902,29.1035,29.1806,279783.0
2022-11-11 13:25:00,30.29,30.33,30.27,30.32,263498.0,29.1902,29.2288,29.1709,29.2191,263498.0
2022-11-11 13:30:00,30.33,30.35,30.29,30.35,366609.0,29.2288,29.248,29.1902,29.248,366609.0
2022-11-11 13:35:00,30.34,30.39,30.31,30.34,456462.0,29.2384,29.2866,29.2095,29.2384,456462.0
2022-11-11 13:40:00,30.34,30.37,30.33,30.35,279567.0,29.2384,29.2673,29.2288,29.248,279567.0
2022-11-11 13:45:00,30.35,30.35,30.29,30.34,278413.0,29.248,29.248,29.1902,29.2384,278413.0
2022-11-11 13:50:00,30.33,30.41,30.33,30.4,275668.0,29.2288,29.3059,29.2288,29.2962,275668.0
2022-11-11 13:55:00,30.4,30.48,30.39,30.46,474878.0,29.2962,29.3733,29.2866,29.3541,474878.0
2022-11-11 14:00:00,30.46,30.48,30.39,30.44,317107.0,29.3541,29.3733,29.2866,29.3348,317107.0
2022-11-11 14:05:00,30.44,30.49,30.43,30.49,349535.0,29.3348,29.383,29.3251,29.383,349535.0
2022-11-11 14:10:00,30.48,30.5,30.46,30.49,325942.0,29.3733,29.3926,29.3541,29.383,325942.0
2022-11-11 14:15:00,30.49,30.5,30.43,30.47,311737.0,29.383,29.3926,29.3251,29.3637,311737.0
2022-11-11 14:20:00,30.47,30.54,30.47,30.53,468750.0,29.3637,29.4311,29.3637,29.4215,468750.0
2022-11-11 14:25:00,30.53,30.58,30.52,30.57,476451.0,29.4215,29.4697,29.4119,29.4601,476451.0
2022-11-11 14:30:00,30.57,30.62,30.56,30.61,296733.0,29.4601,29.5082,29.4504,29.4986,296733.0
2022-11-11 14:35:00,30.6,30.63,30.58,30.63,335077.0,29.489,29.5179,29.4697,29.5179,335077.0
2022-11-11 14:40:00,30.63,30.63,30.56,30.61,415395.0,29.5179,29.5179,29.4504,29.4986,415395.0
2022-11-11 14:45:00,30.62,30.62,30.56,30.59,347194.0,29.5082,29.5082,29.4504,29.4793,347194.0
2022-11-11 14:50:00,30.6,30.61,30.56,30.61,303026.0,29.489,29.4986,29.4504,29.4986,303026.0
2022-11-11 14:55:00,30.61,30.62,30.55,30.62,387560.0,29.4986,29.5082,29.4408,29.5082,387560.0
2022-11-11 15:00:00,30.62,30.63,30.53,30.54,487208.0,29.5082,29.5179,29.4215,29.4311,487208.0
2022-11-11 15:05:00,30.54,30.55,30.39,30.41,361461.0,29.4311,29.4408,29.2866,29.3059,361461.0
2022-11-11 15:10:00,30.4,30.42,30.35,30.38,355426.0,29.2962,29.3155,29.248,29.277,355426.0
2022-11-11 15:15:00,30.38,30.38,30.32,30.35,483752.0,29.277,29.277,29.2191,29.248,483752.0
2022-11-11 15:20:00,30.35,30.39,30.32,30.36,423784.0,29.248,29.2866,29.2191,29.2577,423784.0
2022-11-11 15:25:00,30.35,30.45,30.35,30.43,470780.0,29.248,29.3444,29.248,29.3251,470780.0
2022-11-11 15:30:00,30.43,30.47,30.41,30.41,531950.0,29.3251,29.3637,29.3059,29.3059,531950.0
2022-11-11 15:35:00,30.42,30.42,30.35,30.4,464694.0,29.3155,29.3155,29.248,29.2962,464694.0
2022-11-11 15:40:00,30.4,30.45,30.38,30.45,674409.0,29.2962,29.3444,29.277,29.3444,674409.0
2022-11-11 15:45:00,30.44,30.46,30.38,30.4,718282.0,29.3348,29.3541,29.277,29.2962,718282.0
2022-11-11 15:50:00,30.41,30.5,30.37,30.5,1509737.0,29.3059,29.3926,29.2673,29.3926,1509737.0
2022-11-11 15:55:00,30.49,30.51,30.38,30.41,2044318.0,29.383,29.4022,29.277,29.3059,2044318.0
2022-11-14 09:30:00,30.34,30.45,30.23,30.24,1080406.0,29.2384,29.3444,29.1324,29.142,1080406.0
2022-11-14 09:35:00,30.25,30.47,30.18,30.44,635723.0,29.1517,29.3637,29.0842,29.3348,635723.0
2022-11-14 09:40:00,30.46,30.46,30.26,30.29,470862.0,29.3541,29.3541,29.1613,29.1902,470862.0
2022-11-14 09:45:00,30.28,30.38,30.26,30.38,454829.0,29.1806,29.277,29.1613,29.277,454829.0
2022-11-14 09:50:00,30.38,30.47,30.3,30.37,560490.0,29.277,29.3637,29.1999,29.2673,560490.0
2022-11-14 09:55:00,30.37,30.41,30.32,30.39,284408.0,29.2673,29.3059,29.2191,29.2866,284408.0
2022-11-14 10:00:00,30.39,30.59,30.39,30.51,589933.0,29.2866,29.4793,29.2866,29.4022,589933.0
2022-11-14 10:05:00,30.51,30.7,30.48,30.64,617310.0,29.4022,29.5853,29.3733,29.5275,617310.0
2022-11-14 10:10:00,30.64,30.78,30.64,30.74,915621.0,29.5275,29.6624,29.5275,29.6239,915621.0
2022-11-14 10:15:00,30.74,30.87,30.72,30.83,579300.0,29.6239,29.7492,29.6046,29.7106,579300.0
2022-11-14 10:20:00,30.83,30.9,30.79,30.8,580111.0,29.7106,29.7781,29.6721,29.6817,580111.0
2022-11-14 10:25:00,30.8,30.81,30.65,30.73,497116.0,29.6817,29.6913,29.5372,29.6142,497116.0
2022-11-14 10:30:00,30.73,30.74,30.58,30.63,348859.0,29.6142,29.6239,29.4697,29.5179,348859.0
2022-11-14 10:35:00,30.62,30.64,30.56,30.61,355485.0,29.5082,29.5275,29.4504,29.4986,355485.0
2022-11-14 10:40:00,30.61,30.68,30.6,30.66,327157.0,29.4986,29.5661,29.489,29.5468,327157.0
2022-11-14 10:45:00,30.66,30.69,30.59,30.66,277173.0,29.5468,29.5757,29.4793,29.5468,277173.0
2022-11-14 10:50:00,30.66,30.77,30.64,30.76,318969.0,29.5468,29.6528,29.5275,29.6432,318969.0
2022-11-14 10:55:00,30.76,30.79,30.7,30.71,274899.0,29.6432,29.6721,29.5853,29.595,274899.0
2022-11-14 11:00:00,30.71,30.72,30.66,30.71,419523.0,29.595,29.6046,29.5468,29.595,419523.0
2022-11-14 11:05:00,30.71,30.74,30.64,30.69,402145.0,29.595,29.6239,29.5275,29.5757,402145.0
2022-11-14 11:10:00,30.69,30.7,30.6,30.65,375216.0,29.5757,29.5853,29.489,29.5372,375216.0
2022-11-14 11:15:00,30.64,30.66,30.53,30.59,338204.0,29.5275,29.5468,29.4215,29.4793,338204.0
2022-11-14 11:20:00,30.59,30.68,30.59,30.64,425980.0,29.4793,29.5661,29.4793,29.5275,425980.0
2022-11-14 11:25:00,30.64,30.73,30.62,30.69,330546.0,29.5275,29.6142,29.5082,29.5757,330546.0
2022-11-14 11:30:00,30.68,30.75,30.63,30.75,394061.0,29.5661,29.6335,29.5179,29.6335,394061.0
2022-11-14 11:35:00,30.75,30.89,30.74,30.89,450116.0,29.6335,29.7684,29.6239,29.7684,450116.0
2022-11-14 11:40:00,30.89,30.89,30.8,30.83,287359.0,29.7684,29.7684,29.6817,29.7106,287359.0
2022-11-14 11:45:00,30.83,30.95,30.82,30.95,523028.0,29.7106,29.8263,29.701,29.8263,523028.0
2022-11-14 11:50:00,30.95,30.97,30.86,30.88,506434.0,29.8263,29.8455,29.7395,29.7588,506434.0
2022-11-14 11:55:00,30.88,30.9,30.84,30.85,386852.0,29.7588,29.7781,29.7203,29.7299,386852.0
2022-11-14 12:00:00,30.85,30.86,30.77,30.85,358234.0,29.7299,29.7395,29.6528,29.7299,358234.0
2022-11-14 12:05:00,30.85,30.86,30.8,30.82,279330.0,29.7299,29.7395,29.6817,29.701,279330.0
2022-11-14 12:10:00,30.81,30.82,30.77,30.81,203854.0,29.6913,29.701,29.6528,29.6913,203854.0
2022-11-14 12:15:00,30.81,30.84,30.71,30.72,291606.0,29.6913,29.7203,29.595,29.6046,291606.0
2022-11-14 12:20:00,30.73,30.74,30.64,30.74,269733.0,29.6142,29.6239,29.5275,29.6239,269733.0
2022-11-14 12:25:00,30.74,30.76,30.69,30.73,183635.0,29.6239,29.6432,29.5757,29.6142,183635.0
2022-11-14 12:30:00,30.73,30.8,30.72,30.79,142789.0,29.6142,29.6817,29.6046,29.6721,142789.0
2022-11-14 12:35:00,30.78,30.83,30.77,30.83,113856.0,29.6624,29.7106,29.6528,29.7106,113856.0
2022-11-14 12:40:00,30.83,30.84,30.8,30.82,228245.0,29.7106,29.7203,29.6817,29.701,228245.0
2022-11-14 12:45:00,30.82,30.86,30.81,30.84,155526.0,29.701,29.7395,29.6913,29.7203,155526.0
2022-11-14 12:50:00,30.84,30.84,30.78,30.81,207967.0,29.7203,29.7203,29.6624,29.6913,207967.0
2022-11-14 12:55:00,30.8,30.81,30.73,30.73,294069.0,29.6817,29.6913,29.6142,29.6142,294069.0
2022-11-14 13:00:00,30.74,30.76,30.69,30.75,360280.0,29.6239,29.6432,29.5757,29.6335,360280.0
2022-11-14 13:05:00,30.75,30.78,30.74,30.77,197884.0,29.6335,29.6624,29.6239,29.6528,197884.0
2022-11-14 13:10:00,30.77,30.79,30.71,30.78,159956.0,29.6528,29.6721,29.595,29.6624,159956.0
2022-11-14 13:15:00,30.78,30.84,30.77,30.84,166813.0,29.6624,29.7203,29.6528,29.7203,166813.0
2022-11-14 13:20:00,30.84,30.92,30.83,30.91,224173.0,29.7203,29.7973,29.7106,29.7877,224173.0
2022-11-14 13:25:00,30.91,30.96,30.89,30.96,211236.0,29.7877,29.8359,29.7684,29.8359,211236.0
2022-11-14 13:30:00,30.96,30.96,30.91,30.96,292373.0,29.8359,29.8359,29.7877,29.8359,292373.0
2022-11-14 13:35:00,30.96,30.99,30.94,30.97,341729.0,29.8359,29.8648,29.8166,29.8455,341729.0
2022-11-14 13:40:00,30.96,30.97,30.93,30.96,169777.0,29.8359,29.8455,29.807,29.8359,169777.0
2022-11-14 13:45:00,30.96,30.97,30.94,30.96,138265.0,29.8359,29.8455,29.8166,29.8359,138265.0
2022-11-14 13:50:00,30.96,30.97,30.93,30.96,254030.0,29.8359,29.8455,29.807,29.8359,254030.0
2022-11-14 13:55:00,30.96,30.98,30.93,30.98,165486.0,29.8359,29.8552,29.807,29.8552,165486.0
2022-11-14 14:00:00,30.98,30.99,30.92,30.93,296622.0,29.8552,29.8648,29.7973,29.807,296622.0
2022-11-14 14:05:00,30.93,30.94,30.9,30.93,189521.0,29.807,29.8166,29.7781,29.807,189521.0
2022-11-14 14:10:00,30.93,30.93,30.88,30.89,149164.0,29.807,29.807,29.7588,29.7684,149164.0
2022-11-14 14:15:00,30.89,30.89,30.81,30.85,466333.0,29.7684,29.7684,29.6913,29.7299,466333.0
2022-11-14 14:20:00,30.85,30.85,30.77,30.8,239320.0,29.7299,29.7299,29.6528,29.6817,239320.0
2022-11-14 14:25:00,30.8,30.81,30.76,30.81,224412.0,29.6817,29.6913,29.6432,29.6913,224412.0
2022-11-14 14:30:00,30.81,30.83,30.76,30.77,268087.0,29.6913,29.7106,29.6432,29.6528,268087.0
2022-11-14 14:35:00,30.77,30.8,30.73,30.76,233986.0,29.6528,29.6817,29.6142,29.6432,233986.0
2022-11-14 14:40:00,30.76,30.79,30.74,30.78,271982.0,29.6432,29.6721,29.6239,29.6624,271982.0
2022-11-14 14:45:00,30.78,30.79,30.69,30.71,252376.0,29.6624,29.6721,29.5757,29.595,252376.0
2022-11-14 14:50:00,30.71,30.73,30.69,30.72,208895.0,29.595,29.6142,29.5757,29.6046,208895.0
2022-11-14 14:55:00,30.72,30.73,30.69,30.71,231684.0,29.6046,29.6142,29.5757,29.595,231684.0
2022-11-14 15:00:00,30.72,30.77,30.71,30.75,280654.0,29.6046,29.6528,29.595,29.6335,280654.0
2022-11-14 15:05:00,30.74,30.76,30.71,30.71,171910.0,29.6239,29.6432,29.595,29.595,171910.0
2022-11-14 15:10:00,30.71,30.73,30.58,30.6,348863.0,29.595,29.6142,29.4697,29.489,348863.0
2022-11-14 15:15:00,30.6,30.6,30.55,30.6,210077.0,29.489,29.489,29.4408,29.489,210077.0
2022-11-14 15:20:00,30.59,30.64,30.59,30.63,302180.0,29.4793,29.5275,29.4793,29.5179,302180.0
2022-11-14 15:25:00,30.63,30.64,30.59,30.6,246915.0,29.5179,29.5275,29.4793,29.489,246915.0
2022-11-14 15:30:00,30.6,30.61,30.49,30.51,449314.0,29.489,29.4986,29.383,29.4022,449314.0
2022-11-14 15:35:00,30.51,30.56,30.5,30.53,424696.0,29.4022,29.4504,29.3926,29.4215,424696.0
2022-11-14 15:40:00,30.53,30.54,30.47,30.49,393198.0,29.4215,29.4311,29.3637,29.383,393198.0
2022-11-14 15:45:00,30.49,30.49,30.41,30.45,815598.0,29.383,29.383,29.3059,29.3444,815598.0
2022-11-14 15:50:00,30.45,30.5,30.4,30.42,921979.0,29.3444,29.3926,29.2962,29.3155,921979.0
2022-11-14 15:55:00,30.42,30.42,30.31,30.36,2760386.0,29.3155,29.3155,29.2095,29.2577,2760386.0
2022-11-15 09:30:00,31.09,31.25,31.06,31.09,1409420.0,29.9612,30.1154,29.9323,29.9612,1409420.0
2022-11-15 09:35:00,31.08,31.22,30.98,31.16,606622.0,29.9515,30.0865,29.8552,30.0286,606622.0
2022-11-15 09:40:00,31.16,31.32,31.15,31.32,760303.0,30.0286,30.1828,30.019,30.1828,760303.0
2022-11-15 09:45:00,31.31,31.34,31.09,31.16,541761.0,30.1732,30.2021,29.9612,30.0286,541761.0
2022-11-15 09:50:00,31.16,31.26,31.11,31.12,495050.0,30.0286,30.125,29.9804,29.9901,495050.0
2022-11-15 09:55:00,31.12,31.25,31.12,31.19,295685.0,29.9901,30.1154,29.9901,30.0575,295685.0
2022-11-15 10:00:00,31.19,31.23,31.17,31.18,327424.0,30.0575,30.0961,30.0383,30.0479,327424.0
2022-11-15 10:05:00,31.18,31.3,31.17,31.26,443087.0,30.0479,30.1636,30.0383,30.125,443087.0
2022-11-15 10:10:00,31.26,31.29,31.21,31.23,353501.0,30.125,30.1539,30.0768,30.0961,353501.0
2022-11-15 10:15:00,31.23,31.24,31.1,31.12,422162.0,30.0961,30.1057,29.9708,29.9901,422162.0
2022-11-15 10:20:00,31.11,31.19,31.05,31.18,410650.0,29.9804,30.0575,29.9226,30.0479,410650.0
2022-11-15 10:25:00,31.19,31.29,31.19,31.26,360779.0,30.0575,30.1539,30.0575,30.125,360779.0
2022-11-15 10:30:00,31.26,31.26,31.15,31.24,383537.0,30.125,30.125,30.019,30.1057,383537.0
2022-11-15 10:35:00,31.24,31.25,31.13,31.17,282302.0,30.1057,30.1154,29.9997,30.0383,282302.0
2022-11-15 10:40:00,31.16,31.18,31.12,31.16,254559.0,30.0286,30.0479,29.9901,30.0286,254559.0
2022-11-15 10:45:00,31.16,31.2,30.97,31.01,515252.0,30.0286,30.0672,29.8455,29.8841,515252.0
2022-11-15 10:50:00,31.01,31.01,30.91,30.98,416656.0,29.8841,29.8841,29.7877,29.8552,416656.0
2022-11-15 10:55:00,30.97,31.02,30.91,30.93,300101.0,29.8455,29.8937,29.7877,29.807,300101.0
2022-11-15 11:00:00,30.92,30.95,30.86,30.91,522856.0,29.7973,29.8263,29.7395,29.7877,522856.0
2022-11-15 11:05:00,30.91,31.07,30.9,30.99,409530.0,29.7877,29.9419,29.7781,29.8648,409530.0
2022-11-15 11:10:00,30.98,31.05,30.97,31.02,177027.0,29.8552,29.9226,29.8455,29.8937,177027.0
2022-11-15 11:15:00,31.02,31.09,30.99,31.03,246117.0,29.8937,29.9612,29.8648,29.9034,246117.0
2022-11-15 11:20:00,31.02,31.09,31.0,31.03,303162.0,29.8937,29.9612,29.8744,29.9034,303162.0
2022-11-15 11:25:00,31.03,31.04,30.98,30.99,303679.0,29.9034,29.913,29.8552,29.8648,303679.0
2022-11-15 11:30:00,30.99,31.15,30.98,31.15,370147.0,29.8648,30.019,29.8552,30.019,370147.0
2022-11-15 11:35:00,31.15,31.15,31.08,31.12,218074.0,30.019,30.019,29.9515,29.9901,218074.0
2022-11-15 11:40:00,31.13,31.16,31.03,31.05,248996.0,29.9997,30.0286,29.9034,29.9226,248996.0
2022-11-15 11:45:00,31.05,31.11,31.03,31.07,263646.0,29.9226,29.9804,29.9034,29.9419,263646.0
2022-11-15 11:50:00,31.07,31.09,31.04,31.09,233521.0,29.9419,29.9612,29.913,29.9612,233521.0
2022-11-15 11:55:00,31.08,31.13,31.07,31.13,137459.0,29.9515,29.9997,29.9419,29.9997,137459.0
2022-11-15 12:00:00,31.13,31.14,31.02,31.07,234809.0,29.9997,30.0094,29.8937,29.9419,234809.0
2022-11-15 12:05:00,31.07,31.1,31.03,31.09,199479.0,29.9419,29.9708,29.9034,29.9612,199479.0
2022-11-15 12:10:00,31.09,31.16,31.08,31.12,160283.0,29.9612,30.0286,29.9515,29.9901,160283.0
2022-11-15 12:15:00,31.12,31.15,31.09,31.1,166828.0,29.9901,30.019,29.9612,29.9708,166828.0
2022-11-15 12:20:00,31.1,31.1,31.03,31.05,394477.0,29.9708,29.9708,29.9034,29.9226,394477.0
2022-11-15 12:25:00,31.05,31.05,30.98,30.99,225701.0,29.9226,29.9226,29.8552,29.8648,225701.0
2022-11-15 12:30:00,30.99,31.05,30.97,31.0,225398.0,29.8648,29.9226,29.8455,29.8744,225398.0
2022-11-15 12:35:00,30.99,31.03,30.97,31.0,142425.0,29.8648,29.9034,29.8455,29.8744,142425.0
2022-11-15 12:40:00,31.0,31.0,30.92,30.95,205734.0,29.8744,29.8744,29.7973,29.8263,205734.0
2022-11-15 12:45:00,30.95,30.97,30.91,30.96,246880.0,29.8263,29.8455,29.7877,29.8359,246880.0
2022-11-15 12:50:00,30.96,30.97,30.89,30.9,169509.0,29.8359,29.8455,29.7684,29.7781,169509.0
2022-11-15 12:55:00,30.9,30.91,30.86,30.88,244763.0,29.7781,29.7877,29.7395,29.7588,244763.0
2022-11-15 13:00:00,30.89,30.9,30.85,30.88,270932.0,29.7684,29.7781,29.7299,29.7588,270932.0
2022-11-15 13:05:00,30.87,30.88,30.81,30.82,191225.0,29.7492,29.7588,29.6913,29.701,191225.0
2022-11-15 13:10:00,30.82,30.83,30.77,30.8,210857.0,29.701,29.7106,29.6528,29.6817,210857.0
2022-11-15 13:15:00,30.79,30.79,30.65,30.66,320788.0,29.6721,29.6721,29.5372,29.5468,320788.0
2022-11-15 13:20:00,30.65,30.66,30.51,30.57,345791.0,29.5372,29.5468,29.4022,29.4601,345791.0
2022-11-15 13:25:00,30.58,30.6,30.42,30.46,495926.0,29.4697,29.489,29.3155,29.3541,495926.0
2022-11-15 13:30:00,30.45,30.5,30.32,30.32,477452.0,29.3444,29.3926,29.2191,29.2191,477452.0
2022-11-15 13:35:00,30.32,30.41,30.19,30.24,492479.0,29.2191,29.3059,29.0939,29.142,492479.0
2022-11-15 13:40:00,30.24,30.44,30.16,30.4,577663.0,29.142,29.3348,29.0649,29.2962,577663.0
2022-11-15 13:45:00,30.39,30.47,30.31,30.31,351795.0,29.2866,29.3637,29.2095,29.2095,351795.0
2022-11-15 13:50:00,30.32,30.48,30.32,30.46,234928.0,29.2191,29.3733,29.2191,29.3541,234928.0
2022-11-15 13:55:00,30.45,30.54,30.42,30.47,234851.0,29.3444,29.4311,29.3155,29.3637,234851.0
2022-11-15 14:00:00,30.48,30.5,30.28,30.29,330232.0,29.3733,29.3926,29.1806,29.1902,330232.0
2022-11-15 14:05:00,30.29,30.45,30.29,30.45,290049.0,29.1902,29.3444,29.1902,29.3444,290049.0
2022-11-15 14:10:00,30.44,30.63,30.43,30.54,467015.0,29.3348,29.5179,29.3251,29.4311,467015.0
2022-11-15 14:15:00,30.53,30.63,30.49,30.6,245009.0,29.4215,29.5179,29.383,29.489,245009.0
2022-11-15 14:20:00,30.6,30.71,30.59,30.68,283958.0,29.489,29.595,29.4793,29.5661,283958.0
2022-11-15 14:25:00,30.68,30.7,30.6,30.66,196547.0,29.5661,29.5853,29.489,29.5468,196547.0
2022-11-15 14:30:00,30.67,30.68,30.61,30.61,218302.0,29.5564,29.5661,29.4986,29.4986,218302.0
2022-11-15 14:35:00,30.61,30.69,30.58,30.61,227977.0,29.4986,29.5757,29.4697,29.4986,227977.0
2022-11-15 14:40:00,30.61,30.67,30.6,30.61,180961.0,29.4986,29.5564,29.489,29.4986,180961.0
2022-11-15 14:45:00,30.61,30.65,30.53,30.55,252215.0,29.4986,29.5372,29.4215,29.4408,252215.0
2022-11-15 14:50:00,30.55,30.58,30.5,30.55,216083.0,29.4408,29.4697,29.3926,29.4408,216083.0
2022-11-15 14:55:00,30.55,30.67,30.54,30.64,250243.0,29.4408,29.5564,29.4311,29.5275,250243.0
2022-11-15 15:00:00,30.64,30.71,30.61,30.69,345742.0,29.5275,29.595,29.4986,29.5757,345742.0
2022-11-15 15:05:00,30.68,30.68,30.59,30.63,263350.0,29.5661,29.5661,29.4793,29.5179,263350.0
2022-11-15 15:10:00,30.63,30.66,30.57,30.64,264491.0,29.5179,29.5468,29.4601,29.5275,264491.0
2022-11-15 15:15:00,30.64,30.72,30.63,30.68,300750.0,29.5275,29.6046,29.5179,29.5661,300750.0
2022-11-15 15:20:00,30.67,30.75,30.64,30.73,376727.0,29.5564,29.6335,29.5275,29.6142,376727.0
2022-11-15 15:25:00,30.73,30.74,30.67,30.71,288471.0,29.6142,29.6239,29.5564,29.595,288471.0
2022-11-15 15:30:00,30.71,30.71,30.62,30.63,540223.0,29.595,29.595,29.5082,29.5179,540223.0
2022-11-15 15:35:00,30.63,30.75,30.63,30.74,419357.0,29.5179,29.6335,29.5179,29.6239,419357.0
2022-11-15 15:40:00,30.74,30.77,30.71,30.73,576854.0,29.6239,29.6528,29.595,29.6142,576854.0
2022-11-15 15:45:00,30.73,30.73,30.64,30.67,616601.0,29.6142,29.6142,29.5275,29.5564,616601.0
2022-11-15 15:50:00,30.66,30.68,30.61,30.67,1140793.0,29.5468,29.5661,29.4986,29.5564,1140793.0
2022-11-15 15:55:00,30.66,30.72,30.65,30.71,1613948.0,29.5468,29.6046,29.5372,29.595,1613948.0
2022-11-16 09:30:00,30.14,30.21,29.99,30.15,1231102.0,29.0457,29.1131,28.9011,29.0553,1231102.0
2022-11-16 09:35:00,30.16,30.23,30.0,30.21,350497.0,29.0649,29.1324,28.9108,29.1131,350497.0
2022-11-16 09:40:00,30.21,30.21,30.05,30.05,420241.0,29.1131,29.1131,28.9589,28.9589,420241.0
2022-11-16 09:45:00,30.05,30.07,29.88,29.89,475012.0,28.9589,28.9782,28.7951,28.8047,475012.0
2022-11-16 09:50:00,29.9,29.96,29.86,29.95,485149.0,28.8144,28.8722,28.7758,28.8626,485149.0
2022-11-16 09:55:00,29.95,30.01,29.9,29.97,394662.0,28.8626,28.9204,28.8144,28.8818,394662.0
2022-11-16 10:00:00,29.97,29.99,29.89,29.91,276678.0,28.8818,28.9011,28.8047,28.824,276678.0
2022-11-16 10:05:00,29.91,29.94,29.84,29.91,268243.0,28.824,28.8529,28.7566,28.824,268243.0
2022-11-16 10:10:00,29.91,29.98,29.89,29.95,328484.0,28.824,28.8915,28.8047,28.8626,328484.0
2022-11-16 10:15:00,29.95,29.96,29.79,29.81,420997.0,28.8626,28.8722,28.7084,28.7277,420997.0
2022-11-16 10:20:00,29.8,29.93,29.8,29.89,311820.0,28.718,28.8433,28.718,28.8047,311820.0
2022-11-16 10:25:00,29.89,30.0,29.87,29.99,329688.0,28.8047,28.9108,28.7855,28.9011,329688.0
2022-11-16 10:30:00,29.98,30.02,29.92,30.02,236212.0,28.8915,28.93,28.8337,28.93,236212.0
2022-11-16 10:35:00,30.02,30.07,29.98,30.03,279308.0,28.93,28.9782,28.8915,28.9397,279308.0
2022-11-16 10:40:00,30.03,30.04,29.96,29.97,196455.0,28.9397,28.9493,28.8722,28.8818,196455.0
2022-11-16 10:45:00,29.97,30.0,29.93,29.99,146454.0,28.8818,28.9108,28.8433,28.9011,146454.0
2022-11-16 10:50:00,29.99,29.99,29.85,29.86,136399.0,28.9011,28.9011,28.7662,28.7758,136399.0
2022-11-16 10:55:00,29.86,29.86,29.79,29.81,259362.0,28.7758,28.7758,28.7084,28.7277,259362.0
2022-11-16 11:00:00,29.81,29.9,29.79,29.85,311781.0,28.7277,28.8144,28.7084,28.7662,311781.0
2022-11-16 11:05:00,29.84,29.84,29.78,29.8,233243.0,28.7566,28.7566,28.6987,28.718,233243.0
2022-11-16 11:10:00,29.8,29.83,29.77,29.83,364108.0,28.718,28.7469,28.6891,28.7469,364108.0
2022-11-16 11:15:00,29.82,29.89,29.81,29.87,401933.0,28.7373,28.8047,28.7277,28.7855,401933.0
2022-11-16 11:20:00,29.87,29.93,29.83,29.93,309605.0,28.7855,28.8433,28.7469,28.8433,309605.0
2022-11-16 11:25:00,29.93,29.99,29.92,29.95,310208.0,28.8433,28.9011,28.8337,28.8626,310208.0
2022-11-16 11:30:00,29.95,30.01,29.91,29.92,272385.0,28.8626,28.9204,28.824,28.8337,272385.0
2022-11-16 11:35:00,29.92,29.93,29.88,29.91,211488.0,28.8337,28.8433,28.7951,28.824,211488.0
2022-11-16 11:40:00,29.91,29.94,29.88,29.89,197663.0,28.824,28.8529,28.7951,28.8047,197663.0
2022-11-16 11:45:00,29.89,29.91,29.88,29.89,206938.0,28.8047,28.824,28.7951,28.8047,206938.0
2022-11-16 11:50:00,29.89,29.91,29.81,29.83,201428.0,28.8047,28.824,28.7277,28.7469,201428.0
2022-11-16 11:55:00,29.83,29.89,29.78,29.78,241263.0,28.7469,28.8047,28.6987,28.6987,241263.0
2022-11-16 12:00:00,29.79,29.8,29.73,29.76,258496.0,28.7084,28.718,28.6506,28.6795,258496.0
2022-11-16 12:05:00,29.76,29.78,29.73,29.75,149880.0,28.6795,28.6987,28.6506,28.6698,149880.0
2022-11-16 12:10:00,29.75,29.75,29.68,29.72,178623.0,28.6698,28.6698,28.6024,28.6409,178623.0
2022-11-16 12:15:00,29.71,29.73,29.67,29.68,199742.0,28.6313,28.6506,28.5927,28.6024,199742.0
2022-11-16 12:20:00,29.68,29.73,29.66,29.7,255887.0,28.6024,28.6506,28.5831,28.6216,255887.0
2022-11-16 12:25:00,29.7,29.74,29.68,29.71,161542.0,28.6216,28.6602,28.6024,28.6313,161542.0
2022-11-16 12:30:00,29.71,29.76,29.69,29.73,243305.0,28.6313,28.6795,28.612,28.6506,243305.0
2022-11-16 12:35:00,29.73,29.75,29.68,29.68,229018.0,28.6506,28.6698,28.6024,28.6024,229018.0
2022-11-16 12:40:00,29.69,29.71,29.64,29.7,400624.0,28.612,28.6313,28.5638,28.6216,400624.0
2022-11-16 12:45:00,29.7,29.79,29.7,29.76,250048.0,28.6216,28.7084,28.6216,28.6795,250048.0
2022-11-16 12:50:00,29.77,29.8,29.73,29.77,321160.0,28.6891,28.718,28.6506,28.6891,321160.0
2022-11-16 12:55:00,29.77,29.78,29.7,29.71,163226.0,28.6891,28.6987,28.6216,28.6313,163226.0
2022-11-16 13:00:00,29.71,29.71,29.65,29.69,241027.0,28.6313,28.6313,28.5735,28.612,241027.0
2022-11-16 13:05:00,29.68,29.68,29.64,29.67,123517.0,28.6024,28.6024,28.5638,28.5927,123517.0
2022-11-16 13:10:00,29.67,29.74,29.65,29.67,269703.0,28.5927,28.6602,28.5735,28.5927,269703.0
2022-11-16 13:15:00,29.67,29.68,29.61,29.62,225539.0,28.5927,28.6024,28.5349,28.5445,225539.0
2022-11-16 13:20:00,29.62,29.65,29.6,29.61,206475.0,28.5445,28.5735,28.5253,28.5349,206475.0
2022-11-16 13:25:00,29.62,29.65,29.59,29.61,248224.0,28.5445,28.5735,28.5156,28.5349,248224.0
2022-11-16 13:30:00,29.6,29.64,29.5,29.5,230202.0,28.5253,28.5638,28.4289,28.4289,230202.0
2022-11-16 13:35:00,29.51,29.52,29.44,29.5,472647.0,28.4385,28.4482,28.3711,28.4289,472647.0
2022-11-16 13:40:00,29.5,29.53,29.48,29.49,190838.0,28.4289,28.4578,28.4096,28.4193,190838.0
2022-11-16 13:45:00,29.48,29.52,29.45,29.51,188047.0,28.4096,28.4482,28.3807,28.4385,188047.0
2022-11-16 13:50:00,29.5,29.53,29.48,29.5,136265.0,28.4289,28.4578,28.4096,28.4289,136265.0
2022-11-16 13:55:00,29.5,29.52,29.45,29.48,152359.0,28.4289,28.4482,28.3807,28.4096,152359.0
2022-11-16 14:00:00,29.48,29.54,29.46,29.53,183862.0,28.4096,28.4675,28.3904,28.4578,183862.0
2022-11-16 14:05:00,29.53,29.58,29.51,29.57,141152.0,28.4578,28.506,28.4385,28.4964,141152.0
2022-11-16 14:10:00,29.57,29.58,29.53,29.56,115171.0,28.4964,28.506,28.4578,28.4867,115171.0
2022-11-16 14:15:00,29.56,29.58,29.54,29.58,98028.0,28.4867,28.506,28.4675,28.506,98028.0
2022-11-16 14:20:00,29.58,29.66,29.57,29.65,195147.0,28.506,28.5831,28.4964,28.5735,195147.0
2022-11-16 14:25:00,29.65,29.68,29.64,29.67,220671.0,28.5735,28.6024,28.5638,28.5927,220671.0
2022-11-16 14:30:00,29.67,29.68,29.6,29.61,180594.0,28.5927,28.6024,28.5253,28.5349,180594.0
2022-11-16 14:35:00,29.61,29.7,29.59,29.67,228736.0,28.5349,28.6216,28.5156,28.5927,228736.0
2022-11-16 14:40:00,29.67,29.68,29.63,29.63,159073.0,28.5927,28.6024,28.5542,28.5542,159073.0
2022-11-16 14:45:00,29.64,29.66,29.55,29.56,178161.0,28.5638,28.5831,28.4771,28.4867,178161.0
2022-11-16 14:50:00,29.55,29.64,29.54,29.62,172367.0,28.4771,28.5638,28.4675,28.5445,172367.0
2022-11-16 14:55:00,29.62,29.64,29.59,29.62,160702.0,28.5445,28.5638,28.5156,28.5445,160702.0
2022-11-16 15:00:00,29.62,29.64,29.56,29.56,145618.0,28.5445,28.5638,28.4867,28.4867,145618.0
2022-11-16 15:05:00,29.57,29.58,29.46,29.46,323913.0,28.4964,28.506,28.3904,28.3904,323913.0
2022-11-16 15:10:00,29.46,29.49,29.45,29.49,192111.0,28.3904,28.4193,28.3807,28.4193,192111.0
2022-11-16 15:15:00,29.49,29.52,29.44,29.48,340967.0,28.4193,28.4482,28.3711,28.4096,340967.0
2022-11-16 15:20:00,29.48,29.52,29.47,29.5,361573.0,28.4096,28.4482,28.4,28.4289,361573.0
2022-11-16 15:25:00,29.5,29.54,29.49,29.49,321173.0,28.4289,28.4675,28.4193,28.4193,321173.0
2022-11-16 15:30:00,29.5,29.53,29.44,29.45,482316.0,28.4289,28.4578,28.3711,28.3807,482316.0
2022-11-16 15:35:00,29.45,29.54,29.44,29.54,464882.0,28.3807,28.4675,28.3711,28.4675,464882.0
2022-11-16 15:40:00,29.54,29.6,29.5,29.6,590753.0,28.4675,28.5253,28.4289,28.5253,590753.0
2022-11-16 15:45:00,29.59,29.6,29.56,29.57,493316.0,28.5156,28.5253,28.4867,28.4964,493316.0
2022-11-16 15:50:00,29.58,29.66,29.58,29.65,1161949.0,28.506,28.5831,28.506,28.5735,1161949.0
2022-11-16 15:55:00,29.65,29.65,29.53,29.54,1776390.0,28.5735,28.5735,28.4578,28.4675,1776390.0
2022-11-17 09:30:00,29.07,29.32,29.0,29.13,1126595.0,28.0145,28.2554,27.9471,28.0723,1126595.0
2022-11-17 09:35:00,29.13,29.21,29.09,29.15,401201.0,28.0723,28.1494,28.0338,28.0916,401201.0
2022-11-17 09:40:00,29.15,29.31,29.12,29.21,489109.0,28.0916,28.2458,28.0627,28.1494,489109.0
2022-11-17 09:45:00,29.21,29.49,29.2,29.48,644088.0,28.1494,28.4193,28.1398,28.4096,644088.0
2022-11-17 09:50:00,29.47,29.52,29.34,29.37,492743.0,28.4,28.4482,28.2747,28.3036,492743.0
2022-11-17 09:55:00,29.36,29.44,29.32,29.4,341593.0,28.294,28.3711,28.2554,28.3325,341593.0
2022-11-17 10:00:00,29.41,29.45,29.3,29.4,217399.0,28.3422,28.3807,28.2362,28.3325,217399.0
2022-11-17 10:05:00,29.4,29.49,29.34,29.4,251940.0,28.3325,28.4193,28.2747,28.3325,251940.0
2022-11-17 10:10:00,29.41,29.46,29.34,29.45,184135.0,28.3422,28.3904,28.2747,28.3807,184135.0
2022-11-17 10:15:00,29.45,29.67,29.44,29.67,471029.0,28.3807,28.5927,28.3711,28.5927,471029.0
2022-11-17 10:20:00,29.67,29.69,29.59,29.6,349038.0,28.5927,28.612,28.5156,28.5253,349038.0
2022-11-17 10:25:00,29.6,29.68,29.58,29.65,209236.0,28.5253,28.6024,28.506,28.5735,209236.0
2022-11-17 10:30:00,29.65,29.68,29.56,29.57,229317.0,28.5735,28.6024,28.4867,28.4964,229317.0
2022-11-17 10:35:00,29.57,29.61,29.54,29.58,253534.0,28.4964,28.5349,28.4675,28.506,253534.0
2022-11-17 10:40:00,29.58,29.65,29.55,29.64,442039.0,28.506,28.5735,28.4771,28.5638,442039.0
2022-11-17 10:45:00,29.64,29.64,29.52,29.54,210530.0,28.5638,28.5638,28.4482,28.4675,210530.0
2022-11-17 10:50:00,29.54,29.59,29.49,29.53,360471.0,28.4675,28.5156,28.4193,28.4578,360471.0
2022-11-17 10:55:00,29.53,29.54,29.45,29.48,236520.0,28.4578,28.4675,28.3807,28.4096,236520.0
2022-11-17 11:00:00,29.48,29.54,29.44,29.45,373178.0,28.4096,28.4675,28.3711,28.3807,373178.0
2022-11-17 11:05:00,29.45,29.58,29.45,29.46,470979.0,28.3807,28.506,28.3807,28.3904,470979.0
2022-11-17 11:10:00,29.46,29.52,29.43,29.51,180559.0,28.3904,28.4482,28.3614,28.4385,180559.0
2022-11-17 11:15:00,29.52,29.56,29.5,29.56,222091.0,28.4482,28.4867,28.4289,28.4867,222091.0
2022-11-17 11:20:00,29.55,29.56,29.46,29.53,373028.0,28.4771,28.4867,28.3904,28.4578,373028.0
2022-11-17 11:25:00,29.53,29.6,29.5,29.56,539713.0,28.4578,28.5253,28.4289,28.4867,539713.0
2022-11-17 11:30:00,29.57,29.58,29.5,29.57,262495.0,28.4964,28.506,28.4289,28.4964,262495.0
2022-11-17 11:35:00,29.58,29.6,29.53,29.59,170347.0,28.506,28.5253,28.4578,28.5156,170347.0
2022-11-17 11:40:00,29.59,29.64,29.56,29.57,344277.0,28.5156,28.5638,28.4867,28.4964,344277.0
2022-11-17 11:45:00,29.56,29.59,29.55,29.55,511280.0,28.4867,28.5156,28.4771,28.4771,511280.0
2022-11-17 11:50:00,29.55,29.61,29.54,29.6,282770.0,28.4771,28.5349,28.4675,28.5253,282770.0
2022-11-17 11:55:00,29.6,29.8,29.59,29.8,475435.0,28.5253,28.718,28.5156,28.718,475435.0
2022-11-17 12:00:00,29.8,29.83,29.75,29.76,247942.0,28.718,28.7469,28.6698,28.6795,247942.0
2022-11-17 12:05:00,29.75,29.78,29.72,29.75,211013.0,28.6698,28.6987,28.6409,28.6698,211013.0
2022-11-17 12:10:00,29.76,29.8,29.73,29.75,177406.0,28.6795,28.718,28.6506,28.6698,177406.0
2022-11-17 12:15:00,29.74,29.75,29.67,29.72,160131.0,28.6602,28.6698,28.5927,28.6409,160131.0
2022-11-17 12:20:00,29.73,29.74,29.69,29.71,123067.0,28.6506,28.6602,28.612,28.6313,123067.0
2022-11-17 12:25:00,29.71,29.72,29.66,29.69,199363.0,28.6313,28.6409,28.5831,28.612,199363.0
2022-11-17 12:30:00,29.68,29.74,29.68,29.7,106589.0,28.6024,28.6602,28.6024,28.6216,106589.0
2022-11-17 12:35:00,29.7,29.79,29.69,29.79,248293.0,28.6216,28.7084,28.612,28.7084,248293.0
2022-11-17 12:40:00,29.79,29.83,29.75,29.81,158703.0,28.7084,28.7469,28.6698,28.7277,158703.0
2022-11-17 12:45:00,29.8,29.85,29.75,29.78,584251.0,28.718,28.7662,28.6698,28.6987,584251.0
2022-11-17 12:50:00,29.78,29.86,29.77,29.84,477569.0,28.6987,28.7758,28.6891,28.7566,477569.0
2022-11-17 12:55:00,29.83,29.91,29.83,29.88,184234.0,28.7469,28.824,28.7469,28.7951,184234.0
2022-11-17 13:00:00,29.88,29.91,29.87,29.89,165582.0,28.7951,28.824,28.7855,28.8047,165582.0
2022-11-17 13:05:00,29.9,29.92,29.87,29.87,241382.0,28.8144,28.8337,28.7855,28.7855,241382.0
2022-11-17 13:10:00,29.88,29.95,29.87,29.91,201899.0,28.7951,28.8626,28.7855,28.824,201899.0
2022-11-17 13:15:00,29.9,29.93,29.88,29.91,129386.0,28.8144,28.8433,28.7951,28.824,129386.0
2022-11-17 13:20:00,29.92,29.95,29.9,29.91,145353.0,28.8337,28.8626,28.8144,28.824,145353.0
2022-11-17 13:25:00,29.92,29.92,29.84,29.88,179600.0,28.8337,28.8337,28.7566,28.7951,179600.0
2022-11-17 13:30:00,29.88,29.89,29.82,29.89,165365.0,28.7951,28.8047,28.7373,28.8047,165365.0
2022-11-17 13:35:00,29.89,29.91,29.86,29.9,139418.0,28.8047,28.824,28.7758,28.8144,139418.0
2022-11-17 13:40:00,29.9,29.9,29.84,29.86,85224.0,28.8144,28.8144,28.7566,28.7758,85224.0
2022-11-17 13:45:00,29.86,29.86,29.79,29.8,158262.0,28.7758,28.7758,28.7084,28.718,158262.0
2022-11-17 13:50:00,29.79,29.84,29.79,29.84,162060.0,28.7084,28.7566,28.7084,28.7566,162060.0
2022-11-17 13:55:00,29.84,29.87,29.81,29.86,150522.0,28.7566,28.7855,28.7277,28.7758,150522.0
2022-11-17 14:00:00,29.85,29.89,29.84,29.85,184136.0,28.7662,28.8047,28.7566,28.7662,184136.0
2022-11-17 14:05:00,29.85,29.86,29.76,29.76,199705.0,28.7662,28.7758,28.6795,28.6795,199705.0
2022-11-17 14:10:00,29.76,29.78,29.74,29.77,145937.0,28.6795,28.6987,28.6602,28.6891,145937.0
2022-11-17 14:15:00,29.77,29.78,29.73,29.75,256327.0,28.6891,28.6987,28.6506,28.6698,256327.0
2022-11-17 14:20:00,29.75,29.77,29.7,29.76,266550.0,28.6698,28.6891,28.6216,28.6795,266550.0
2022-11-17 14:25:00,29.76,29.79,29.73,29.76,122661.0,28.6795,28.7084,28.6506,28.6795,122661.0
2022-11-17 14:30:00,29.76,29.79,29.75,29.78,152104.0,28.6795,28.7084,28.6698,28.6987,152104.0
2022-11-17 14:35:00,29.78,29.79,29.7,29.76,245269.0,28.6987,28.7084,28.6216,28.6795,245269.0
2022-11-17 14:40:00,29.75,29.78,29.73,29.76,176344.0,28.6698,28.6987,28.6506,28.6795,176344.0
2022-11-17 14:45:00,29.76,29.81,29.71,29.8,209244.0,28.6795,28.7277,28.6313,28.718,209244.0
2022-11-17 14:50:00,29.8,29.85,29.79,29.85,174520.0,28.718,28.7662,28.7084,28.7662,174520.0
2022-11-17 14:55:00,29.85,29.85,29.78,29.8,220284.0,28.7662,28.7662,28.6987,28.718,220284.0
2022-11-17 15:00:00,29.8,29.83,29.78,29.8,109533.0,28.718,28.7469,28.6987,28.718,109533.0
2022-11-17 15:05:00,29.8,29.88,29.79,29.82,243120.0,28.718,28.7951,28.7084,28.7373,243120.0
2022-11-17 15:10:00,29.82,29.82,29.74,29.75,172227.0,28.7373,28.7373,28.6602,28.6698,172227.0
2022-11-17 15:15:00,29.75,29.76,29.7,29.71,224697.0,28.6698,28.6795,28.6216,28.6313,224697.0
2022-11-17 15:20:00,29.72,29.74,29.68,29.69,245051.0,28.6409,28.6602,28.6024,28.612,245051.0
2022-11-17 15:25:00,29.69,29.7,29.59,29.6,501030.0,28.612,28.6216,28.5156,28.5253,501030.0
2022-11-17 15:30:00,29.6,29.69,29.58,29.68,959676.0,28.5253,28.612,28.506,28.6024,959676.0
2022-11-17 15:35:00,29.68,29.73,29.66,29.73,360391.0,28.6024,28.6506,28.5831,28.6506,360391.0
2022-11-17 15:40:00,29.73,29.78,29.72,29.77,366872.0,28.6506,28.6987,28.6409,28.6891,366872.0
2022-11-17 15:45:00,29.77,29.88,29.75,29.86,436497.0,28.6891,28.7951,28.6698,28.7758,436497.0
2022-11-17 15:50:00,29.86,29.88,29.79,29.82,1022423.0,28.7758,28.7951,28.7084,28.7373,1022423.0
2022-11-17 15:55:00,29.82,29.93,29.8,29.91,1586342.0,28.7373,28.8433,28.718,28.824,1586342.0
2022-11-18 09:30:00,30.24,30.26,29.96,30.05,1487648.0,29.142,29.1613,28.8722,28.9589,1487648.0
2022-11-18 09:35:00,30.05,30.15,30.02,30.06,339302.0,28.9589,29.0553,28.93,28.9686,339302.0
2022-11-18 09:40:00,30.06,30.14,30.03,30.13,474102.0,28.9686,29.0457,28.9397,29.036,474102.0
2022-11-18 09:45:00,30.13,30.18,30.07,30.08,258182.0,29.036,29.0842,28.9782,28.9878,258182.0
2022-11-18 09:50:00,30.09,30.22,30.07,30.08,223050.0,28.9975,29.1228,28.9782,28.9878,223050.0
2022-11-18 09:55:00,30.07,30.15,29.96,30.0,348197.0,28.9782,29.0553,28.8722,28.9108,348197.0
2022-11-18 10:00:00,30.0,30.02,29.84,29.86,243156.0,28.9108,28.93,28.7566,28.7758,243156.0
2022-11-18 10:05:00,29.86,29.87,29.78,29.87,220480.0,28.7758,28.7855,28.6987,28.7855,220480.0
2022-11-18 10:10:00,29.87,29.92,29.84,29.86,241471.0,28.7855,28.8337,28.7566,28.7758,241471.0
2022-11-18 10:15:00,29.85,29.97,29.83,29.88,235105.0,28.7662,28.8818,28.7469,28.7951,235105.0
2022-11-18 10:20:00,29.88,29.96,29.87,29.93,154951.0,28.7951,28.8722,28.7855,28.8433,154951.0
2022-11-18 10:25:00,29.94,29.96,29.85,29.96,229978.0,28.8529,28.8722,28.7662,28.8722,229978.0
2022-11-18 10:30:00,29.95,29.98,29.9,29.93,150017.0,28.8626,28.8915,28.8144,28.8433,150017.0
2022-11-18 10:35:00,29.93,29.98,29.88,29.89,193337.0,28.8433,28.8915,28.7951,28.8047,193337.0
2022-11-18 10:40:00,29.88,29.94,29.85,29.85,205512.0,28.7951,28.8529,28.7662,28.7662,205512.0
2022-11-18 10:45:00,29.86,29.9,29.8,29.88,212741.0,28.7758,28.8144,28.718,28.7951,212741.0
2022-11-18 10:50:00,29.88,29.89,29.83,29.86,183370.0,28.7951,28.8047,28.7469,28.7758,183370.0
2022-11-18 10:55:00,29.86,29.86,29.71,29.77,303091.0,28.7758,28.7758,28.6313,28.6891,303091.0
2022-11-18 11:00:00,29.76,29.81,29.73,29.74,191100.0,28.6795,28.7277,28.6506,28.6602,191100.0
2022-11-18 11:05:00,29.74,29.81,29.74,29.79,144118.0,28.6602,28.7277,28.6602,28.7084,144118.0
2022-11-18 11:10:00,29.79,29.85,29.77,29.84,227662.0,28.7084,28.7662,28.6891,28.7566,227662.0
2022-11-18 11:15:00,29.83,29.94,29.83,29.92,226464.0,28.7469,28.8529,28.7469,28.8337,226464.0
2022-11-18 11:20:00,29.92,29.93,29.85,29.89,178430.0,28.8337,28.8433,28.7662,28.8047,178430.0
2022-11-18 11:25:00,29.9,29.93,29.86,29.87,202649.0,28.8144,28.8433,28.7758,28.7855,202649.0
2022-11-18 11:30:00,29.88,29.9,29.85,29.89,186290.0,28.7951,28.8144,28.7662,28.8047,186290.0
2022-11-18 11:35:00,29.89,29.9,29.79,29.8,191984.0,28.8047,28.8144,28.7084,28.718,191984.0
2022-11-18 11:40:00,29.81,29.83,29.78,29.81,172605.0,28.7277,28.7469,28.6987,28.7277,172605.0
2022-11-18 11:45:00,29.81,29.83,29.74,29.75,267600.0,28.7277,28.7469,28.6602,28.6698,267600.0
2022-11-18 11:50:00,29.75,29.8,29.74,29.8,181051.0,28.6698,28.718,28.6602,28.718,181051.0
2022-11-18 11:55:00,29.79,29.85,29.79,29.82,94586.0,28.7084,28.7662,28.7084,28.7373,94586.0
2022-11-18 12:00:00,29.83,29.86,29.81,29.86,84267.0,28.7469,28.7758,28.7277,28.7758,84267.0
2022-11-18 12:05:00,29.86,29.87,29.76,29.82,104615.0,28.7758,28.7855,28.6795,28.7373,104615.0
2022-11-18 12:10:00,29.83,29.84,29.79,29.81,106599.0,28.7469,28.7566,28.7084,28.7277,106599.0
2022-11-18 12:15:00,29.81,29.81,29.66,29.67,278281.0,28.7277,28.7277,28.5831,28.5927,278281.0
2022-11-18 12:20:00,29.67,29.69,29.62,29.62,221665.0,28.5927,28.612,28.5445,28.5445,221665.0
2022-11-18 12:25:00,29.63,29.72,29.61,29.71,137177.0,28.5542,28.6409,28.5349,28.6313,137177.0
2022-11-18 12:30:00,29.71,29.72,29.67,29.7,92343.0,28.6313,28.6409,28.5927,28.6216,92343.0
2022-11-18 12:35:00,29.71,29.73,29.68,29.71,142348.0,28.6313,28.6506,28.6024,28.6313,142348.0
2022-11-18 12:40:00,29.71,29.71,29.66,29.67,129144.0,28.6313,28.6313,28.5831,28.5927,129144.0
2022-11-18 12:45:00,29.68,29.71,29.66,29.7,111351.0,28.6024,28.6313,28.5831,28.6216,111351.0
2022-11-18 12:50:00,29.69,29.71,29.63,29.67,176346.0,28.612,28.6313,28.5542,28.5927,176346.0
2022-11-18 12:55:00,29.66,29.7,29.64,29.68,149575.0,28.5831,28.6216,28.5638,28.6024,149575.0
2022-11-18 13:00:00,29.68,29.71,29.66,29.69,97932.0,28.6024,28.6313,28.5831,28.612,97932.0
2022-11-18 13:05:00,29.69,29.76,29.68,29.76,141137.0,28.612,28.6795,28.6024,28.6795,141137.0
2022-11-18 13:10:00,29.75,29.78,29.74,29.76,116063.0,28.6698,28.6987,28.6602,28.6795,116063.0
2022-11-18 13:15:00,29.76,29.76,29.71,29.73,148648.0,28.6795,28.6795,28.6313,28.6506,148648.0
2022-11-18 13:20:00,29.73,29.77,29.71,29.77,93676.0,28.6506,28.6891,28.6313,28.6891,93676.0
2022-11-18 13:25:00,29.76,29.83,29.75,29.83,149502.0,28.6795,28.7469,28.6698,28.7469,149502.0
2022-11-18 13:30:00,29.83,29.86,29.77,29.79,134844.0,28.7469,28.7758,28.6891,28.7084,134844.0
2022-11-18 13:35:00,29.79,29.79,29.73,29.75,143959.0,28.7084,28.7084,28.6506,28.6698,143959.0
2022-11-18 13:40:00,29.75,29.75,29.68,29.69,125504.0,28.6698,28.6698,28.6024,28.612,125504.0
2022-11-18 13:45:00,29.69,29.72,29.68,29.7,103789.0,28.612,28.6409,28.6024,28.6216,103789.0
2022-11-18 13:50:00,29.7,29.72,29.67,29.69,162705.0,28.6216,28.6409,28.5927,28.612,162705.0
2022-11-18 13:55:00,29.69,29.75,29.68,29.74,159160.0,28.612,28.6698,28.6024,28.6602,159160.0
2022-11-18 14:00:00,29.73,29.8,29.71,29.79,187842.0,28.6506,28.718,28.6313,28.7084,187842.0
2022-11-18 14:05:00,29.79,29.81,29.76,29.78,128884.0,28.7084,28.7277,28.6795,28.6987,128884.0
2022-11-18 14:10:00,29.77,29.8,29.76,29.78,55853.0,28.6891,28.718,28.6795,28.6987,55853.0
2022-11-18 14:15:00,29.78,29.82,29.76,29.78,113666.0,28.6987,28.7373,28.6795,28.6987,113666.0
2022-11-18 14:20:00,29.78,29.8,29.77,29.79,83935.0,28.6987,28.718,28.6891,28.7084,83935.0
2022-11-18 14:25:00,29.79,29.79,29.74,29.75,80505.0,28.7084,28.7084,28.6602,28.6698,80505.0
2022-11-18 14:30:00,29.75,29.79,29.71,29.73,160430.0,28.6698,28.7084,28.6313,28.6506,160430.0
2022-11-18 14:35:00,29.73,29.77,29.7,29.77,117966.0,28.6506,28.6891,28.6216,28.6891,117966.0
2022-11-18 14:40:00,29.77,29.8,29.74,29.74,102519.0,28.6891,28.718,28.6602,28.6602,102519.0
2022-11-18 14:45:00,29.75,29.75,29.69,29.71,155064.0,28.6698,28.6698,28.612,28.6313,155064.0
2022-11-18 14:50:00,29.71,29.76,29.69,29.74,99781.0,28.6313,28.6795,28.612,28.6602,99781.0
2022-11-18 14:55:00,29.75,29.79,29.74,29.78,134988.0,28.6698,28.7084,28.6602,28.6987,134988.0
2022-11-18 15:00:00,29.78,29.85,29.77,29.84,137066.0,28.6987,28.7662,28.6891,28.7566,137066.0
2022-11-18 15:05:00,29.84,29.87,29.83,29.86,161137.0,28.7566,28.7855,28.7469,28.7758,161137.0
2022-11-18 15:10:00,29.87,29.87,29.83,29.84,156093.0,28.7855,28.7855,28.7469,28.7566,156093.0
2022-11-18 15:15:00,29.83,29.84,29.79,29.82,152661.0,28.7469,28.7566,28.7084,28.7373,152661.0
2022-11-18 15:20:00,29.82,29.82,29.77,29.8,198928.0,28.7373,28.7373,28.6891,28.718,198928.0
2022-11-18 15:25:00,29.8,29.9,29.8,29.9,187111.0,28.718,28.8144,28.718,28.8144,187111.0
2022-11-18 15:30:00,29.9,29.92,29.87,29.88,324439.0,28.8144,28.8337,28.7855,28.7951,324439.0
2022-11-18 15:35:00,29.88,29.96,29.86,29.96,227918.0,28.7951,28.8722,28.7758,28.8722,227918.0
2022-11-18 15:40:00,29.96,29.98,29.94,29.96,335462.0,28.8722,28.8915,28.8529,28.8722,335462.0
2022-11-18 15:45:00,29.96,30.0,29.94,29.97,471363.0,28.8722,28.9108,28.8529,28.8818,471363.0
2022-11-18 15:50:00,29.98,30.02,29.85,29.86,929739.0,28.8915,28.93,28.7662,28.7758,929739.0
2022-11-18 15:55:00,29.86,29.91,29.82,29.89,1663984.0,28.7758,28.824,28.7373,28.8047,1663984.0
2022-11-21 09:30:00,29.67,29.72,29.55,29.58,713518.0,28.5927,28.6409,28.4771,28.506,713518.0
2022-11-21 09:35:00,29.58,29.64,29.49,29.54,376971.0,28.506,28.5638,28.4193,28.4675,376971.0
2022-11-21 09:40:00,29.55,29.59,29.44,29.45,378534.0,28.4771,28.5156,28.3711,28.3807,378534.0
2022-11-21 09:45:00,29.45,29.65,29.44,29.61,276833.0,28.3807,28.5735,28.3711,28.5349,276833.0
2022-11-21 09:50:00,29.62,29.66,29.57,29.61,183048.0,28.5445,28.5831,28.4964,28.5349,183048.0
2022-11-21 09:55:00,29.61,29.62,29.55,29.58,187264.0,28.5349,28.5445,28.4771,28.506,187264.0
2022-11-21 10:00:00,29.58,29.6,29.51,29.52,188526.0,28.506,28.5253,28.4385,28.4482,188526.0
2022-11-21 10:05:00,29.51,29.52,29.44,29.46,249886.0,28.4385,28.4482,28.3711,28.3904,249886.0
2022-11-21 10:10:00,29.46,29.49,29.44,29.46,277605.0,28.3904,28.4193,28.3711,28.3904,277605.0
2022-11-21 10:15:00,29.46,29.46,29.37,29.37,358885.0,28.3904,28.3904,28.3036,28.3036,358885.0
2022-11-21 10:20:00,29.38,29.39,29.32,29.36,425251.0,28.3133,28.3229,28.2554,28.294,425251.0
2022-11-21 10:25:00,29.35,29.39,29.3,29.3,216517.0,28.2844,28.3229,28.2362,28.2362,216517.0
2022-11-21 10:30:00,29.3,29.33,29.24,29.25,293927.0,28.2362,28.2651,28.1783,28.188,293927.0
2022-11-21 10:35:00,29.26,29.3,29.22,29.22,212183.0,28.1976,28.2362,28.1591,28.1591,212183.0
2022-11-21 10:40:00,29.22,29.26,29.18,29.19,255958.0,28.1591,28.1976,28.1205,28.1302,255958.0
2022-11-21 10:45:00,29.2,29.21,29.15,29.19,310931.0,28.1398,28.1494,28.0916,28.1302,310931.0
2022-11-21 10:50:00,29.19,29.23,29.15,29.19,381217.0,28.1302,28.1687,28.0916,28.1302,381217.0
2022-11-21 10:55:00,29.18,29.23,29.16,29.19,301566.0,28.1205,28.1687,28.1013,28.1302,301566.0
2022-11-21 11:00:00,29.2,29.21,29.14,29.15,254268.0,28.1398,28.1494,28.082,28.0916,254268.0
2022-11-21 11:05:00,29.15,29.19,29.14,29.15,202183.0,28.0916,28.1302,28.082,28.0916,202183.0
2022-11-21 11:10:00,29.14,29.16,29.08,29.09,447055.0,28.082,28.1013,28.0242,28.0338,447055.0
2022-11-21 11:15:00,29.1,29.15,29.09,29.1,471635.0,28.0434,28.0916,28.0338,28.0434,471635.0
2022-11-21 11:20:00,29.1,29.15,29.06,29.15,332553.0,28.0434,28.0916,28.0049,28.0916,332553.0
2022-11-21 11:25:00,29.15,29.21,29.14,29.17,409728.0,28.0916,28.1494,28.082,28.1109,409728.0
2022-11-21 11:30:00,29.17,29.21,29.15,29.16,263929.0,28.1109,28.1494,28.0916,28.1013,263929.0
2022-11-21 11:35:00,29.16,29.21,29.15,29.17,219103.0,28.1013,28.1494,28.0916,28.1109,219103.0
2022-11-21 11:40:00,29.17,29.19,29.1,29.11,191691.0,28.1109,28.1302,28.0434,28.0531,191691.0
2022-11-21 11:45:00,29.12,29.13,29.06,29.09,222081.0,28.0627,28.0723,28.0049,28.0338,222081.0
2022-11-21 11:50:00,29.09,29.19,29.08,29.16,312627.0,28.0338,28.1302,28.0242,28.1013,312627.0
2022-11-21 11:55:00,29.17,29.18,29.05,29.11,431084.0,28.1109,28.1205,27.9952,28.0531,431084.0
2022-11-21 12:00:00,29.11,29.19,29.11,29.13,332672.0,28.0531,28.1302,28.0531,28.0723,332672.0
2022-11-21 12:05:00,29.12,29.14,29.07,29.08,205609.0,28.0627,28.082,28.0145,28.0242,205609.0
2022-11-21 12:10:00,29.08,29.12,29.07,29.08,201840.0,28.0242,28.0627,28.0145,28.0242,201840.0
2022-11-21 12:15:00,29.08,29.08,29.01,29.03,412661.0,28.0242,28.0242,27.9567,27.976,412661.0
2022-11-21 12:20:00,29.02,29.04,28.94,28.96,706156.0,27.9663,27.9856,27.8892,27.9085,706156.0
2022-11-21 12:25:00,28.96,28.99,28.93,28.94,293469.0,27.9085,27.9374,27.8796,27.8892,293469.0
2022-11-21 12:30:00,28.94,29.01,28.93,29.01,226584.0,27.8892,27.9567,27.8796,27.9567,226584.0
2022-11-21 12:35:00,29.01,29.04,28.96,28.98,210318.0,27.9567,27.9856,27.9085,27.9278,210318.0
2022-11-21 12:40:00,28.98,29.06,28.97,29.05,305104.0,27.9278,28.0049,27.9181,27.9952,305104.0
2022-11-21 12:45:00,29.05,29.11,29.05,29.1,449169.0,27.9952,28.0531,27.9952,28.0434,449169.0
2022-11-21 12:50:00,29.1,29.17,29.06,29.14,319526.0,28.0434,28.1109,28.0049,28.082,319526.0
2022-11-21 12:55:00,29.15,29.17,29.08,29.1,194032.0,28.0916,28.1109,28.0242,28.0434,194032.0
2022-11-21 13:00:00,29.1,29.13,29.08,29.12,136998.0,28.0434,28.0723,28.0242,28.0627,136998.0
2022-11-21 13:05:00,29.12,29.17,29.1,29.16,151388.0,28.0627,28.1109,28.0434,28.1013,151388.0
2022-11-21 13:10:00,29.16,29.25,29.15,29.23,242105.0,28.1013,28.188,28.0916,28.1687,242105.0
2022-11-21 13:15:00,29.24,29.25,29.21,29.21,207565.0,28.1783,28.188,28.1494,28.1494,207565.0
2022-11-21 13:20:00,29.22,29.24,29.18,29.2,242205.0,28.1591,28.1783,28.1205,28.1398,242205.0
2022-11-21 13:25:00,29.2,29.21,29.16,29.18,161477.0,28.1398,28.1494,28.1013,28.1205,161477.0
2022-11-21 13:30:00,29.17,29.19,29.14,29.17,126817.0,28.1109,28.1302,28.082,28.1109,126817.0
2022-11-21 13:35:00,29.18,29.18,29.12,29.14,903582.0,28.1205,28.1205,28.0627,28.082,903582.0
2022-11-21 13:40:00,29.14,29.14,29.07,29.09,342300.0,28.082,28.082,28.0145,28.0338,342300.0
2022-11-21 13:45:00,29.08,29.1,29.04,29.05,301809.0,28.0242,28.0434,27.9856,27.9952,301809.0
2022-11-21 13:50:00,29.05,29.07,29.02,29.02,158607.0,27.9952,28.0145,27.9663,27.9663,158607.0
2022-11-21 13:55:00,29.03,29.04,29.01,29.02,155682.0,27.976,27.9856,27.9567,27.9663,155682.0
2022-11-21 14:00:00,29.02,29.03,28.98,28.99,243237.0,27.9663,27.976,27.9278,27.9374,243237.0
2022-11-21 14:05:00,29.0,29.03,28.99,29.02,215202.0,27.9471,27.976,27.9374,27.9663,215202.0
2022-11-21 14:10:00,29.02,29.03,28.99,29.03,259249.0,27.9663,27.976,27.9374,27.976,259249.0
2022-11-21 14:15:00,29.02,29.07,29.01,29.05,200898.0,27.9663,28.0145,27.9567,27.9952,200898.0
2022-11-21 14:20:00,29.04,29.05,28.96,28.98,219088.0,27.9856,27.9952,27.9085,27.9278,219088.0
2022-11-21 14:25:00,28.97,29.01,28.97,29.0,150333.0,27.9181,27.9567,27.9181,27.9471,150333.0
2022-11-21 14:30:00,29.0,29.03,28.99,29.0,192294.0,27.9471,27.976,27.9374,27.9471,192294.0
2022-11-21 14:35:00,29.01,29.04,28.99,29.04,207337.0,27.9567,27.9856,27.9374,27.9856,207337.0
2022-11-21 14:40:00,29.03,29.04,29.0,29.01,154653.0,27.976,27.9856,27.9471,27.9567,154653.0
2022-11-21 14:45:00,29.0,29.02,28.98,29.01,283671.0,27.9471,27.9663,27.9278,27.9567,283671.0
2022-11-21 14:50:00,29.0,29.07,29.0,29.05,178691.0,27.9471,28.0145,27.9471,27.9952,178691.0
2022-11-21 14:55:00,29.04,29.06,28.99,29.01,184350.0,27.9856,28.0049,27.9374,27.9567,184350.0
2022-11-21 15:00:00,29.0,29.08,28.99,29.05,190507.0,27.9471,28.0242,27.9374,27.9952,190507.0
2022-11-21 15:05:00,29.05,29.06,28.99,29.01,306629.0,27.9952,28.0049,27.9374,27.9567,306629.0
2022-11-21 15:10:00,29.01,29.02,28.97,28.99,277124.0,27.9567,27.9663,27.9181,27.9374,277124.0
2022-11-21 15:15:00,28.98,29.05,28.98,29.03,307727.0,27.9278,27.9952,27.9278,27.976,307727.0
2022-11-21 15:20:00,29.02,29.04,28.96,28.96,292867.0,27.9663,27.9856,27.9085,27.9085,292867.0
2022-11-21 15:25:00,28.97,29.0,28.96,28.99,324229.0,27.9181,27.9471,27.9085,27.9374,324229.0
2022-11-21 15:30:00,28.99,29.02,28.96,28.98,372034.0,27.9374,27.9663,27.9085,27.9278,372034.0
2022-11-21 15:35:00,28.98,28.98,28.95,28.96,315811.0,27.9278,27.9278,27.8989,27.9085,315811.0
2022-11-21 15:40:00,28.96,28.96,28.91,28.93,432178.0,27.9085,27.9085,27.8603,27.8796,432178.0
2022-11-21 15:45:00,28.93,29.01,28.93,29.0,584115.0,27.8796,27.9567,27.8796,27.9471,584115.0
2022-11-21 15:50:00,29.0,29.04,28.97,28.97,928086.0,27.9471,27.9856,27.9181,27.9181,928086.0
2022-11-21 15:55:00,28.97,28.98,28.93,28.94,2169633.0,27.9181,27.9278,27.8796,27.8892,2169633.0
2022-11-22 09:30:00,29.13,29.28,29.05,29.09,884340.0,28.0723,28.2169,27.9952,28.0338,884340.0
2022-11-22 09:35:00,29.09,29.28,29.08,29.21,518238.0,28.0338,28.2169,28.0242,28.1494,518238.0
2022-11-22 09:40:00,29.21,29.29,29.12,29.29,351840.0,28.1494,28.2265,28.0627,28.2265,351840.0
2022-11-22 09:45:00,29.28,29.34,29.2,29.31,451839.0,28.2169,28.2747,28.1398,28.2458,451839.0
2022-11-22 09:50:00,29.31,29.4,29.26,29.27,327514.0,28.2458,28.3325,28.1976,28.2073,327514.0
2022-11-22 09:55:00,29.27,29.33,29.26,29.29,224223.0,28.2073,28.2651,28.1976,28.2265,224223.0
2022-11-22 10:00:00,29.29,29.3,29.17,29.22,349798.0,28.2265,28.2362,28.1109,28.1591,349798.0
2022-11-22 10:05:00,29.23,29.31,29.21,29.25,303795.0,28.1687,28.2458,28.1494,28.188,303795.0
2022-11-22 10:10:00,29.26,29.27,29.17,29.25,347294.0,28.1976,28.2073,28.1109,28.188,347294.0
2022-11-22 10:15:00,29.26,29.35,29.25,29.35,446160.0,28.1976,28.2844,28.188,28.2844,446160.0
2022-11-22 10:20:00,29.34,29.38,29.32,29.33,268244.0,28.2747,28.3133,28.2554,28.2651,268244.0
2022-11-22 10:25:00,29.33,29.44,29.32,29.41,325735.0,28.2651,28.3711,28.2554,28.3422,325735.0
2022-11-22 10:30:00,29.41,29.51,29.37,29.51,424442.0,28.3422,28.4385,28.3036,28.4385,424442.0
2022-11-22 10:35:00,29.5,29.51,29.43,29.44,250929.0,28.4289,28.4385,28.3614,28.3711,250929.0
2022-11-22 10:40:00,29.44,29.47,29.38,29.42,270646.0,28.3711,28.4,28.3133,28.3518,270646.0
2022-11-22 10:45:00,29.43,29.52,29.38,29.52,220340.0,28.3614,28.4482,28.3133,28.4482,220340.0
2022-11-22 10:50:00,29.52,29.53,29.46,29.48,218894.0,28.4482,28.4578,28.3904,28.4096,218894.0
2022-11-22 10:55:00,29.48,29.57,29.47,29.56,336327.0,28.4096,28.4964,28.4,28.4867,336327.0
2022-11-22 11:00:00,29.56,29.57,29.51,29.52,120922.0,28.4867,28.4964,28.4385,28.4482,120922.0
2022-11-22 11:05:00,29.53,29.56,29.5,29.55,167273.0,28.4578,28.4867,28.4289,28.4771,167273.0
2022-11-22 11:10:00,29.55,29.58,29.5,29.51,184251.0,28.4771,28.506,28.4289,28.4385,184251.0
2022-11-22 11:15:00,29.51,29.53,29.46,29.51,241969.0,28.4385,28.4578,28.3904,28.4385,241969.0
2022-11-22 11:20:00,29.51,29.54,29.48,29.5,144040.0,28.4385,28.4675,28.4096,28.4289,144040.0
2022-11-22 11:25:00,29.49,29.55,29.49,29.51,187786.0,28.4193,28.4771,28.4193,28.4385,187786.0
2022-11-22 11:30:00,29.51,29.51,29.4,29.43,156027.0,28.4385,28.4385,28.3325,28.3614,156027.0
2022-11-22 11:35:00,29.44,29.47,29.38,29.47,234367.0,28.3711,28.4,28.3133,28.4,234367.0
2022-11-22 11:40:00,29.46,29.49,29.44,29.45,116006.0,28.3904,28.4193,28.3711,28.3807,116006.0
2022-11-22 11:45:00,29.45,29.46,29.4,29.42,66250.0,28.3807,28.3904,28.3325,28.3518,66250.0
2022-11-22 11:50:00,29.43,29.44,29.39,29.43,120335.0,28.3614,28.3711,28.3229,28.3614,120335.0
2022-11-22 11:55:00,29.43,29.48,29.42,29.47,79217.0,28.3614,28.4096,28.3518,28.4,79217.0
2022-11-22 12:00:00,29.46,29.49,29.44,29.47,123906.0,28.3904,28.4193,28.3711,28.4,123906.0
2022-11-22 12:05:00,29.46,29.48,29.43,29.47,195822.0,28.3904,28.4096,28.3614,28.4,195822.0
2022-11-22 12:10:00,29.48,29.51,29.47,29.48,130846.0,28.4096,28.4385,28.4,28.4096,130846.0
2022-11-22 12:15:00,29.48,29.51,29.46,29.48,124075.0,28.4096,28.4385,28.3904,28.4096,124075.0
2022-11-22 12:20:00,29.48,29.48,29.42,29.46,163864.0,28.4096,28.4096,28.3518,28.3904,163864.0
2022-11-22 12:25:00,29.45,29.48,29.44,29.46,184886.0,28.3807,28.4096,28.3711,28.3904,184886.0
2022-11-22 12:30:00,29.47,29.48,29.44,29.46,122483.0,28.4,28.4096,28.3711,28.3904,122483.0
2022-11-22 12:35:00,29.46,29.48,29.45,29.46,111210.0,28.3904,28.4096,28.3807,28.3904,111210.0
2022-11-22 12:40:00,29.47,29.47,29.4,29.46,140137.0,28.4,28.4,28.3325,28.3904,140137.0
2022-11-22 12:45:00,29.45,29.47,29.44,29.46,73791.0,28.3807,28.4,28.3711,28.3904,73791.0
2022-11-22 12:50:00,29.45,29.45,29.41,29.44,85174.0,28.3807,28.3807,28.3422,28.3711,85174.0
2022-11-22 12:55:00,29.44,29.47,29.43,29.44,159694.0,28.3711,28.4,28.3614,28.3711,159694.0
2022-11-22 13:00:00,29.44,29.46,29.41,29.45,185725.0,28.3711,28.3904,28.3422,28.3807,185725.0
2022-11-22 13:05:00,29.44,29.48,29.41,29.46,162821.0,28.3711,28.4096,28.3422,28.3904,162821.0
2022-11-22 13:10:00,29.46,29.5,29.45,29.5,160297.0,28.3904,28.4289,28.3807,28.4289,160297.0
2022-11-22 13:15:00,29.49,29.52,29.48,29.5,193039.0,28.4193,28.4482,28.4096,28.4289,193039.0
2022-11-22 13:20:00,29.5,29.51,29.47,29.49,135398.0,28.4289,28.4385,28.4,28.4193,135398.0
2022-11-22 13:25:00,29.49,29.53,29.47,29.5,176648.0,28.4193,28.4578,28.4,28.4289,176648.0
2022-11-22 13:30:00,29.5,29.53,29.5,29.51,157907.0,28.4289,28.4578,28.4289,28.4385,157907.0
2022-11-22 13:35:00,29.52,29.52,29.48,29.51,124487.0,28.4482,28.4482,28.4096,28.4385,124487.0
2022-11-22 13:40:00,29.51,29.51,29.48,29.49,109054.0,28.4385,28.4385,28.4096,28.4193,109054.0
2022-11-22 13:45:00,29.49,29.5,29.47,29.48,90131.0,28.4193,28.4289,28.4,28.4096,90131.0
2022-11-22 13:50:00,29.47,29.49,29.46,29.48,67883.0,28.4,28.4193,28.3904,28.4096,67883.0
2022-11-22 13:55:00,29.48,29.51,29.45,29.49,147310.0,28.4096,28.4385,28.3807,28.4193,147310.0
2022-11-22 14:00:00,29.49,29.5,29.45,29.47,122240.0,28.4193,28.4289,28.3807,28.4,122240.0
2022-11-22 14:05:00,29.47,29.47,29.43,29.45,116110.0,28.4,28.4,28.3614,28.3807,116110.0
2022-11-22 14:10:00,29.45,29.48,29.44,29.47,105160.0,28.3807,28.4096,28.3711,28.4,105160.0
2022-11-22 14:15:00,29.46,29.48,29.45,29.47,115968.0,28.3904,28.4096,28.3807,28.4,115968.0
2022-11-22 14:20:00,29.46,29.49,29.46,29.49,164112.0,28.3904,28.4193,28.3904,28.4193,164112.0
2022-11-22 14:25:00,29.49,29.51,29.48,29.49,98553.0,28.4193,28.4385,28.4096,28.4193,98553.0
2022-11-22 14:30:00,29.49,29.5,29.45,29.46,102887.0,28.4193,28.4289,28.3807,28.3904,102887.0
2022-11-22 14:35:00,29.46,29.5,29.45,29.49,95211.0,28.3904,28.4289,28.3807,28.4193,95211.0
2022-11-22 14:40:00,29.49,29.49,29.44,29.45,116105.0,28.4193,28.4193,28.3711,28.3807,116105.0
2022-11-22 14:45:00,29.45,29.47,29.44,29.46,97133.0,28.3807,28.4,28.3711,28.3904,97133.0
2022-11-22 14:50:00,29.46,29.48,29.45,29.46,116218.0,28.3904,28.4096,28.3807,28.3904,116218.0
2022-11-22 14:55:00,29.46,29.47,29.45,29.45,80220.0,28.3904,28.4,28.3807,28.3807,80220.0
2022-11-22 15:00:00,29.45,29.5,29.44,29.49,158213.0,28.3807,28.4289,28.3711,28.4193,158213.0
2022-11-22 15:05:00,29.49,29.5,29.47,29.5,131018.0,28.4193,28.4289,28.4,28.4289,131018.0
2022-11-22 15:10:00,29.5,29.52,29.47,29.51,184847.0,28.4289,28.4482,28.4,28.4385,184847.0
2022-11-22 15:15:00,29.51,29.53,29.5,29.5,186666.0,28.4385,28.4578,28.4289,28.4289,186666.0
2022-11-22 15:20:00,29.51,29.55,29.5,29.55,222098.0,28.4385,28.4771,28.4289,28.4771,222098.0
2022-11-22 15:25:00,29.55,29.57,29.54,29.55,251451.0,28.4771,28.4964,28.4675,28.4771,251451.0
2022-11-22 15:30:00,29.55,29.58,29.53,29.57,266964.0,28.4771,28.506,28.4578,28.4964,266964.0
2022-11-22 15:35:00,29.58,29.63,29.57,29.62,366824.0,28.506,28.5542,28.4964,28.5445,366824.0
2022-11-22 15:40:00,29.62,29.69,29.61,29.68,383735.0,28.5445,28.612,28.5349,28.6024,383735.0
2022-11-22 15:45:00,29.68,29.74,29.65,29.74,591693.0,28.6024,28.6602,28.5735,28.6602,591693.0
2022-11-22 15:50:00,29.74,29.8,29.69,29.79,976042.0,28.6602,28.718,28.612,28.7084,976042.0
2022-11-22 15:55:00,29.78,29.86,29.76,29.83,1868474.0,28.6987,28.7758,28.6795,28.7469,1868474.0
2022-11-23 09:30:00,29.73,29.87,29.68,29.87,680641.0,28.6506,28.7855,28.6024,28.7855,680641.0
2022-11-23 09:35:00,29.86,29.95,29.79,29.94,304102.0,28.7758,28.8626,28.7084,28.8529,304102.0
2022-11-23 09:40:00,29.94,30.01,29.87,29.93,318291.0,28.8529,28.9204,28.7855,28.8433,318291.0
2022-11-23 09:45:00,29.93,30.05,29.91,30.0,289361.0,28.8433,28.9589,28.824,28.9108,289361.0
2022-11-23 09:50:00,30.0,30.08,29.99,30.05,260434.0,28.9108,28.9878,28.9011,28.9589,260434.0
2022-11-23 09:55:00,30.05,30.07,29.97,30.01,330814.0,28.9589,28.9782,28.8818,28.9204,330814.0
2022-11-23 10:00:00,30.01,30.04,29.9,30.01,462930.0,28.9204,28.9493,28.8144,28.9204,462930.0
2022-11-23 10:05:00,30.01,30.06,29.96,30.0,277124.0,28.9204,28.9686,28.8722,28.9108,277124.0
2022-11-23 10:10:00,30.0,30.05,29.99,30.01,225231.0,28.9108,28.9589,28.9011,28.9204,225231.0
2022-11-23 10:15:00,30.01,30.02,29.93,29.96,294446.0,28.9204,28.93,28.8433,28.8722,294446.0
2022-11-23 10:20:00,29.97,30.0,29.9,29.96,301160.0,28.8818,28.9108,28.8144,28.8722,301160.0
2022-11-23 10:25:00,29.96,29.98,29.91,29.94,206142.0,28.8722,28.8915,28.824,28.8529,206142.0
2022-11-23 10:30:00,29.94,29.97,29.91,29.96,275622.0,28.8529,28.8818,28.824,28.8722,275622.0
2022-11-23 10:35:00,29.96,30.0,29.92,29.95,305381.0,28.8722,28.9108,28.8337,28.8626,305381.0
2022-11-23 10:40:00,29.95,29.96,29.88,29.91,284133.0,28.8626,28.8722,28.7951,28.824,284133.0
2022-11-23 10:45:00,29.91,29.92,29.85,29.89,254591.0,28.824,28.8337,28.7662,28.8047,254591.0
2022-11-23 10:50:00,29.89,29.91,29.82,29.85,226179.0,28.8047,28.824,28.7373,28.7662,226179.0
2022-11-23 10:55:00,29.84,29.91,29.82,29.9,229266.0,28.7566,28.824,28.7373,28.8144,229266.0
2022-11-23 11:00:00,29.91,29.96,29.86,29.9,206984.0,28.824,28.8722,28.7758,28.8144,206984.0
2022-11-23 11:05:00,29.9,29.91,29.85,29.87,166789.0,28.8144,28.824,28.7662,28.7855,166789.0
2022-11-23 11:10:00,29.87,29.89,29.84,29.85,136627.0,28.7855,28.8047,28.7566,28.7662,136627.0
2022-11-23 11:15:00,29.85,29.87,29.77,29.8,221934.0,28.7662,28.7855,28.6891,28.718,221934.0
2022-11-23 11:20:00,29.81,29.86,29.78,29.84,206425.0,28.7277,28.7758,28.6987,28.7566,206425.0
2022-11-23 11:25:00,29.84,29.87,29.76,29.82,262259.0,28.7566,28.7855,28.6795,28.7373,262259.0
2022-11-23 11:30:00,29.83,29.85,29.77,29.85,194757.0,28.7469,28.7662,28.6891,28.7662,194757.0
2022-11-23 11:35:00,29.85,29.88,29.83,29.87,184280.0,28.7662,28.7951,28.7469,28.7855,184280.0
2022-11-23 11:40:00,29.87,29.88,29.85,29.86,86919.0,28.7855,28.7951,28.7662,28.7758,86919.0
2022-11-23 11:45:00,29.86,29.86,29.73,29.74,184927.0,28.7758,28.7758,28.6506,28.6602,184927.0
2022-11-23 11:50:00,29.74,29.78,29.64,29.65,333156.0,28.6602,28.6987,28.5638,28.5735,333156.0
2022-11-23 11:55:00,29.65,29.67,29.59,29.62,372655.0,28.5735,28.5927,28.5156,28.5445,372655.0
2022-11-23 12:00:00,29.62,29.65,29.6,29.64,212923.0,28.5445,28.5735,28.5253,28.5638,212923.0
2022-11-23 12:05:00,29.64,29.69,29.61,29.67,272516.0,28.5638,28.612,28.5349,28.5927,272516.0
2022-11-23 12:10:00,29.66,29.67,29.61,29.65,116727.0,28.5831,28.5927,28.5349,28.5735,116727.0
2022-11-23 12:15:00,29.66,29.69,29.65,29.68,91881.0,28.5831,28.612,28.5735,28.6024,91881.0
2022-11-23 12:20:00,29.67,29.7,29.66,29.7,126390.0,28.5927,28.6216,28.5831,28.6216,126390.0
2022-11-23 12:25:00,29.7,29.74,29.67,29.69,236526.0,28.6216,28.6602,28.5927,28.612,236526.0
2022-11-23 12:30:00,29.69,29.73,29.68,29.72,163933.0,28.612,28.6506,28.6024,28.6409,163933.0
2022-11-23 12:35:00,29.72,29.72,29.68,29.7,139078.0,28.6409,28.6409,28.6024,28.6216,139078.0
2022-11-23 12:40:00,29.69,29.7,29.64,29.66,108400.0,28.612,28.6216,28.5638,28.5831,108400.0
2022-11-23 12:45:00,29.66,29.69,29.64,29.68,130224.0,28.5831,28.612,28.5638,28.6024,130224.0
2022-11-23 12:50:00,29.68,29.69,29.57,29.58,128281.0,28.6024,28.612,28.4964,28.506,128281.0
2022-11-23 12:55:00,29.57,29.58,29.49,29.56,212009.0,28.4964,28.506,28.4193,28.4867,212009.0
2022-11-23 13:00:00,29.56,29.57,29.52,29.56,145583.0,28.4867,28.4964,28.4482,28.4867,145583.0
2022-11-23 13:05:00,29.56,29.56,29.52,29.54,62574.0,28.4867,28.4867,28.4482,28.4675,62574.0
2022-11-23 13:10:00,29.53,29.58,29.52,29.55,93312.0,28.4578,28.506,28.4482,28.4771,93312.0
2022-11-23 13:15:00,29.55,29.56,29.53,29.55,93705.0,28.4771,28.4867,28.4578,28.4771,93705.0
2022-11-23 13:20:00,29.55,29.6,29.54,29.58,114132.0,28.4771,28.5253,28.4675,28.506,114132.0
2022-11-23 13:25:00,29.58,29.62,29.57,29.62,111346.0,28.506,28.5445,28.4964,28.5445,111346.0
2022-11-23 13:30:00,29.62,29.63,29.59,29.61,141123.0,28.5445,28.5542,28.5156,28.5349,141123.0
2022-11-23 13:35:00,29.61,29.64,29.6,29.63,127626.0,28.5349,28.5638,28.5253,28.5542,127626.0
2022-11-23 13:40:00,29.63,29.64,29.61,29.64,92176.0,28.5542,28.5638,28.5349,28.5638,92176.0
2022-11-23 13:45:00,29.64,29.64,29.6,29.6,100812.0,28.5638,28.5638,28.5253,28.5253,100812.0
2022-11-23 13:50:00,29.61,29.61,29.56,29.57,122709.0,28.5349,28.5349,28.4867,28.4964,122709.0
2022-11-23 13:55:00,29.57,29.58,29.56,29.58,78277.0,28.4964,28.506,28.4867,28.506,78277.0
2022-11-23 14:00:00,29.58,29.83,29.53,29.81,537956.0,28.506,28.7469,28.4578,28.7277,537956.0
2022-11-23 14:05:00,29.81,29.81,29.68,29.73,253165.0,28.7277,28.7277,28.6024,28.6506,253165.0
2022-11-23 14:10:00,29.73,29.73,29.62,29.7,166812.0,28.6506,28.6506,28.5445,28.6216,166812.0
2022-11-23 14:15:00,29.7,29.74,29.65,29.67,129284.0,28.6216,28.6602,28.5735,28.5927,129284.0
2022-11-23 14:20:00,29.67,29.69,29.62,29.69,644540.0,28.5927,28.612,28.5445,28.612,644540.0
2022-11-23 14:25:00,29.69,29.76,29.68,29.7,170708.0,28.612,28.6795,28.6024,28.6216,170708.0
2022-11-23 14:30:00,29.7,29.71,29.62,29.62,194788.0,28.6216,28.6313,28.5445,28.5445,194788.0
2022-11-23 14:35:00,29.62,29.62,29.55,29.57,270543.0,28.5445,28.5445,28.4771,28.4964,270543.0
2022-11-23 14:40:00,29.57,29.63,29.56,29.62,222145.0,28.4964,28.5542,28.4867,28.5445,222145.0
2022-11-23 14:45:00,29.62,29.68,29.6,29.66,135836.0,28.5445,28.6024,28.5253,28.5831,135836.0
2022-11-23 14:50:00,29.65,29.69,29.62,29.63,264268.0,28.5735,28.612,28.5445,28.5542,264268.0
2022-11-23 14:55:00,29.63,29.64,29.6,29.62,166422.0,28.5542,28.5638,28.5253,28.5445,166422.0
2022-11-23 15:00:00,29.61,29.63,29.56,29.63,244735.0,28.5349,28.5542,28.4867,28.5542,244735.0
2022-11-23 15:05:00,29.62,29.67,29.61,29.66,154074.0,28.5445,28.5927,28.5349,28.5831,154074.0
2022-11-23 15:10:00,29.65,29.68,29.61,29.67,190596.0,28.5735,28.6024,28.5349,28.5927,190596.0
2022-11-23 15:15:00,29.67,29.73,29.65,29.71,179121.0,28.5927,28.6506,28.5735,28.6313,179121.0
2022-11-23 15:20:00,29.71,29.72,29.64,29.69,137177.0,28.6313,28.6409,28.5638,28.612,137177.0
2022-11-23 15:25:00,29.69,29.72,29.68,29.7,163858.0,28.612,28.6409,28.6024,28.6216,163858.0
2022-11-23 15:30:00,29.69,29.7,29.65,29.66,146763.0,28.612,28.6216,28.5735,28.5831,146763.0
2022-11-23 15:35:00,29.66,29.7,29.65,29.7,190097.0,28.5831,28.6216,28.5735,28.6216,190097.0
2022-11-23 15:40:00,29.7,29.7,29.67,29.69,197805.0,28.6216,28.6216,28.5927,28.612,197805.0
2022-11-23 15:45:00,29.69,29.69,29.61,29.63,359840.0,28.612,28.612,28.5349,28.5542,359840.0
2022-11-23 15:50:00,29.63,29.67,29.62,29.66,363827.0,28.5542,28.5927,28.5445,28.5831,363827.0
2022-11-23 15:55:00,29.65,29.68,29.64,29.67,863737.0,28.5735,28.6024,28.5638,28.5927,863737.0
2022-11-25 09:30:00,29.67,29.68,29.54,29.55,645467.0,28.5927,28.6024,28.4675,28.4771,645467.0
2022-11-25 09:35:00,29.55,29.66,29.51,29.57,227393.0,28.4771,28.5831,28.4385,28.4964,227393.0
2022-11-25 09:40:00,29.56,29.57,29.46,29.47,319872.0,28.4867,28.4964,28.3904,28.4,319872.0
2022-11-25 09:45:00,29.46,29.54,29.46,29.48,159912.0,28.3904,28.4675,28.3904,28.4096,159912.0
2022-11-25 09:50:00,29.49,29.53,29.47,29.48,194025.0,28.4193,28.4578,28.4,28.4096,194025.0
2022-11-25 09:55:00,29.48,29.57,29.47,29.52,224399.0,28.4096,28.4964,28.4,28.4482,224399.0
2022-11-25 10:00:00,29.52,29.57,29.5,29.55,160974.0,28.4482,28.4964,28.4289,28.4771,160974.0
2022-11-25 10:05:00,29.55,29.56,29.51,29.55,216799.0,28.4771,28.4867,28.4385,28.4771,216799.0
2022-11-25 10:10:00,29.56,29.56,29.52,29.54,123148.0,28.4867,28.4867,28.4482,28.4675,123148.0
2022-11-25 10:15:00,29.53,29.55,29.47,29.49,267306.0,28.4578,28.4771,28.4,28.4193,267306.0
2022-11-25 10:20:00,29.49,29.53,29.48,29.51,132129.0,28.4193,28.4578,28.4096,28.4385,132129.0
2022-11-25 10:25:00,29.5,29.51,29.46,29.49,162312.0,28.4289,28.4385,28.3904,28.4193,162312.0
2022-11-25 10:30:00,29.49,29.51,29.45,29.46,152833.0,28.4193,28.4385,28.3807,28.3904,152833.0
2022-11-25 10:35:00,29.47,29.49,29.4,29.41,148016.0,28.4,28.4193,28.3325,28.3422,148016.0
2022-11-25 10:40:00,29.4,29.48,29.4,29.48,177009.0,28.3325,28.4096,28.3325,28.4096,177009.0
2022-11-25 10:45:00,29.48,29.5,29.46,29.49,110458.0,28.4096,28.4289,28.3904,28.4193,110458.0
2022-11-25 10:50:00,29.49,29.5,29.42,29.45,170014.0,28.4193,28.4289,28.3518,28.3807,170014.0
2022-11-25 10:55:00,29.45,29.52,29.44,29.51,242008.0,28.3807,28.4482,28.3711,28.4385,242008.0
2022-11-25 11:00:00,29.51,29.63,29.51,29.59,290598.0,28.4385,28.5542,28.4385,28.5156,290598.0
2022-11-25 11:05:00,29.6,29.61,29.55,29.57,153569.0,28.5253,28.5349,28.4771,28.4964,153569.0
2022-11-25 11:10:00,29.56,29.56,29.52,29.54,124580.0,28.4867,28.4867,28.4482,28.4675,124580.0
2022-11-25 11:15:00,29.53,29.59,29.53,29.59,114617.0,28.4578,28.5156,28.4578,28.5156,114617.0
2022-11-25 11:20:00,29.59,29.59,29.55,29.55,115365.0,28.5156,28.5156,28.4771,28.4771,115365.0
2022-11-25 11:25:00,29.55,29.57,29.53,29.55,166748.0,28.4771,28.4964,28.4578,28.4771,166748.0
2022-11-25 11:30:00,29.55,29.55,29.49,29.53,189970.0,28.4771,28.4771,28.4193,28.4578,189970.0
2022-11-25 11:35:00,29.53,29.54,29.51,29.53,152696.0,28.4578,28.4675,28.4385,28.4578,152696.0
2022-11-25 11:40:00,29.53,29.54,29.51,29.54,82064.0,28.4578,28.4675,28.4385,28.4675,82064.0
2022-11-25 11:45:00,29.54,29.56,29.53,29.55,106362.0,28.4675,28.4867,28.4578,28.4771,106362.0
2022-11-25 11:50:00,29.55,29.58,29.54,29.58,119582.0,28.4771,28.506,28.4675,28.506,119582.0
2022-11-25 11:55:00,29.57,29.58,29.54,29.55,89722.0,28.4964,28.506,28.4675,28.4771,89722.0
2022-11-25 12:00:00,29.54,29.55,29.51,29.52,164286.0,28.4675,28.4771,28.4385,28.4482,164286.0
2022-11-25 12:05:00,29.51,29.52,29.48,29.5,146364.0,28.4385,28.4482,28.4096,28.4289,146364.0
2022-11-25 12:10:00,29.5,29.51,29.47,29.5,128812.0,28.4289,28.4385,28.4,28.4289,128812.0
2022-11-25 12:15:00,29.5,29.5,29.46,29.46,109848.0,28.4289,28.4289,28.3904,28.3904,109848.0
2022-11-25 12:20:00,29.46,29.47,29.45,29.45,59779.0,28.3904,28.4,28.3807,28.3807,59779.0
2022-11-25 12:25:00,29.46,29.49,29.45,29.49,141301.0,28.3904,28.4193,28.3807,28.4193,141301.0
2022-11-25 12:30:00,29.49,29.49,29.45,29.46,160797.0,28.4193,28.4193,28.3807,28.3904,160797.0
2022-11-25 12:35:00,29.46,29.46,29.43,29.46,189773.0,28.3904,28.3904,28.3614,28.3904,189773.0
2022-11-25 12:40:00,29.46,29.48,29.45,29.47,147706.0,28.3904,28.4096,28.3807,28.4,147706.0
2022-11-25 12:45:00,29.48,29.49,29.42,29.43,215951.0,28.4096,28.4193,28.3518,28.3614,215951.0
2022-11-25 12:50:00,29.43,29.45,29.37,29.38,520582.0,28.3614,28.3807,28.3036,28.3133,520582.0
2022-11-25 12:55:00,29.38,29.39,29.33,29.36,996737.0,28.3133,28.3229,28.2651,28.294,996737.0
2022-11-28 09:30:00,29.11,29.14,28.82,28.97,1406275.0,28.0531,28.082,27.7736,27.9181,1406275.0
2022-11-28 09:35:00,28.96,29.03,28.86,28.96,495690.0,27.9085,27.976,27.8121,27.9085,495690.0
2022-11-28 09:40:00,28.96,29.08,28.94,29.05,385495.0,27.9085,28.0242,27.8892,27.9952,385495.0
2022-11-28 09:45:00,29.05,29.16,29.03,29.05,268366.0,27.9952,28.1013,27.976,27.9952,268366.0
2022-11-28 09:50:00,29.05,29.08,29.02,29.08,172986.0,27.9952,28.0242,27.9663,28.0242,172986.0
2022-11-28 09:55:00,29.08,29.17,29.05,29.15,180529.0,28.0242,28.1109,27.9952,28.0916,180529.0
2022-11-28 10:00:00,29.15,29.19,29.1,29.13,281469.0,28.0916,28.1302,28.0434,28.0723,281469.0
2022-11-28 10:05:00,29.13,29.17,29.08,29.15,186843.0,28.0723,28.1109,28.0242,28.0916,186843.0
2022-11-28 10:10:00,29.15,29.18,29.1,29.14,216601.0,28.0916,28.1205,28.0434,28.082,216601.0
2022-11-28 10:15:00,29.14,29.14,29.05,29.07,251110.0,28.082,28.082,27.9952,28.0145,251110.0
2022-11-28 10:20:00,29.06,29.11,28.97,28.98,288584.0,28.0049,28.0531,27.9181,27.9278,288584.0
2022-11-28 10:25:00,28.99,28.99,28.89,28.9,481115.0,27.9374,27.9374,27.8411,27.8507,481115.0
2022-11-28 10:30:00,28.9,28.97,28.9,28.92,227075.0,27.8507,27.9181,27.8507,27.87,227075.0
2022-11-28 10:35:00,28.92,28.96,28.91,28.93,351512.0,27.87,27.9085,27.8603,27.8796,351512.0
2022-11-28 10:40:00,28.93,28.98,28.91,28.95,116882.0,27.8796,27.9278,27.8603,27.8989,116882.0
2022-11-28 10:45:00,28.95,28.98,28.93,28.97,254043.0,27.8989,27.9278,27.8796,27.9181,254043.0
2022-11-28 10:50:00,28.98,28.99,28.9,28.93,131048.0,27.9278,27.9374,27.8507,27.8796,131048.0
2022-11-28 10:55:00,28.93,28.97,28.9,28.9,138303.0,27.8796,27.9181,27.8507,27.8507,138303.0
2022-11-28 11:00:00,28.9,28.93,28.87,28.88,173522.0,27.8507,27.8796,27.8218,27.8314,173522.0
2022-11-28 11:05:00,28.87,28.88,28.82,28.84,247559.0,27.8218,27.8314,27.7736,27.7929,247559.0
2022-11-28 11:10:00,28.84,28.93,28.82,28.92,239912.0,27.7929,27.8796,27.7736,27.87,239912.0
2022-11-28 11:15:00,28.92,28.95,28.85,28.86,226818.0,27.87,27.8989,27.8025,27.8121,226818.0
2022-11-28 11:20:00,28.85,28.88,28.83,28.86,232714.0,27.8025,27.8314,27.7832,27.8121,232714.0
2022-11-28 11:25:00,28.87,28.9,28.85,28.89,185872.0,27.8218,27.8507,27.8025,27.8411,185872.0
2022-11-28 11:30:00,28.89,28.89,28.83,28.83,205039.0,27.8411,27.8411,27.7832,27.7832,205039.0
2022-11-28 11:35:00,28.84,28.89,28.83,28.86,239550.0,27.7929,27.8411,27.7832,27.8121,239550.0
2022-11-28 11:40:00,28.86,28.88,28.83,28.86,135734.0,27.8121,27.8314,27.7832,27.8121,135734.0
2022-11-28 11:45:00,28.86,28.91,28.85,28.89,128175.0,27.8121,27.8603,27.8025,27.8411,128175.0
2022-11-28 11:50:00,28.9,28.92,28.88,28.92,183601.0,27.8507,27.87,27.8314,27.87,183601.0
2022-11-28 11:55:00,28.92,28.92,28.88,28.89,131949.0,27.87,27.87,27.8314,27.8411,131949.0
2022-11-28 12:00:00,28.9,28.91,28.78,28.83,349549.0,27.8507,27.8603,27.735,27.7832,349549.0
2022-11-28 12:05:00,28.83,28.94,28.77,28.77,314515.0,27.7832,27.8892,27.7254,27.7254,314515.0
2022-11-28 12:10:00,28.77,28.78,28.75,28.77,206535.0,27.7254,27.735,27.7061,27.7254,206535.0
2022-11-28 12:15:00,28.76,28.85,28.76,28.82,183908.0,27.7158,27.8025,27.7158,27.7736,183908.0
2022-11-28 12:20:00,28.82,28.85,28.81,28.81,161332.0,27.7736,27.8025,27.764,27.764,161332.0
2022-11-28 12:25:00,28.82,28.83,28.8,28.8,104531.0,27.7736,27.7832,27.7543,27.7543,104531.0
2022-11-28 12:30:00,28.8,28.86,28.8,28.83,189745.0,27.7543,27.8121,27.7543,27.7832,189745.0
2022-11-28 12:35:00,28.83,28.85,28.82,28.83,119205.0,27.7832,27.8025,27.7736,27.7832,119205.0
2022-11-28 12:40:00,28.83,28.85,28.82,28.83,103249.0,27.7832,27.8025,27.7736,27.7832,103249.0
2022-11-28 12:45:00,28.83,28.85,28.8,28.81,102876.0,27.7832,27.8025,27.7543,27.764,102876.0
2022-11-28 12:50:00,28.82,28.82,28.73,28.73,257738.0,27.7736,27.7736,27.6869,27.6869,257738.0
2022-11-28 12:55:00,28.74,28.77,28.73,28.74,153970.0,27.6965,27.7254,27.6869,27.6965,153970.0
2022-11-28 13:00:00,28.74,28.79,28.72,28.79,146664.0,27.6965,27.7447,27.6772,27.7447,146664.0
2022-11-28 13:05:00,28.79,28.79,28.74,28.75,125044.0,27.7447,27.7447,27.6965,27.7061,125044.0
2022-11-28 13:10:00,28.74,28.79,28.73,28.78,133466.0,27.6965,27.7447,27.6869,27.735,133466.0
2022-11-28 13:15:00,28.78,28.79,28.77,28.78,104488.0,27.735,27.7447,27.7254,27.735,104488.0
2022-11-28 13:20:00,28.77,28.82,28.77,28.82,122529.0,27.7254,27.7736,27.7254,27.7736,122529.0
2022-11-28 13:25:00,28.82,28.83,28.8,28.83,148173.0,27.7736,27.7832,27.7543,27.7832,148173.0
2022-11-28 13:30:00,28.82,28.83,28.78,28.79,145770.0,27.7736,27.7832,27.735,27.7447,145770.0
2022-11-28 13:35:00,28.79,28.81,28.78,28.79,104702.0,27.7447,27.764,27.735,27.7447,104702.0
2022-11-28 13:40:00,28.79,28.8,28.76,28.78,133277.0,27.7447,27.7543,27.7158,27.735,133277.0
2022-11-28 13:45:00,28.77,28.78,28.74,28.76,213104.0,27.7254,27.735,27.6965,27.7158,213104.0
2022-11-28 13:50:00,28.76,28.78,28.73,28.74,206728.0,27.7158,27.735,27.6869,27.6965,206728.0
2022-11-28 13:55:00,28.75,28.75,28.69,28.72,294802.0,27.7061,27.7061,27.6483,27.6772,294802.0
2022-11-28 14:00:00,28.72,28.74,28.69,28.7,167900.0,27.6772,27.6965,27.6483,27.658,167900.0
2022-11-28 14:05:00,28.7,28.71,28.67,28.68,147319.0,27.658,27.6676,27.629,27.6387,147319.0
2022-11-28 14:10:00,28.68,28.69,28.65,28.65,248330.0,27.6387,27.6483,27.6098,27.6098,248330.0
2022-11-28 14:15:00,28.65,28.68,28.63,28.67,249455.0,27.6098,27.6387,27.5905,27.629,249455.0
2022-11-28 14:20:00,28.67,28.69,28.65,28.66,159159.0,27.629,27.6483,27.6098,27.6194,159159.0
2022-11-28 14:25:00,28.66,28.68,28.63,28.65,260736.0,27.6194,27.6387,27.5905,27.6098,260736.0
2022-11-28 14:30:00,28.65,28.66,28.62,28.65,280465.0,27.6098,27.6194,27.5809,27.6098,280465.0
2022-11-28 14:35:00,28.65,28.65,28.62,28.63,157116.0,27.6098,27.6098,27.5809,27.5905,157116.0
2022-11-28 14:40:00,28.64,28.67,28.6,28.67,263727.0,27.6001,27.629,27.5616,27.629,263727.0
2022-11-28 14:45:00,28.66,28.69,28.64,28.68,181988.0,27.6194,27.6483,27.6001,27.6387,181988.0
2022-11-28 14:50:00,28.68,28.71,28.66,28.69,116932.0,27.6387,27.6676,27.6194,27.6483,116932.0
2022-11-28 14:55:00,28.68,28.71,28.66,28.68,155297.0,27.6387,27.6676,27.6194,27.6387,155297.0
2022-11-28 15:00:00,28.68,28.71,28.66,28.69,163585.0,27.6387,27.6676,27.6194,27.6483,163585.0
2022-11-28 15:05:00,28.69,28.69,28.65,28.66,220399.0,27.6483,27.6483,27.6098,27.6194,220399.0
2022-11-28 15:10:00,28.66,28.66,28.61,28.63,273393.0,27.6194,27.6194,27.5712,27.5905,273393.0
2022-11-28 15:15:00,28.63,28.64,28.6,28.64,333739.0,27.5905,27.6001,27.5616,27.6001,333739.0
2022-11-28 15:20:00,28.64,28.65,28.6,28.61,193496.0,27.6001,27.6098,27.5616,27.5712,193496.0
2022-11-28 15:25:00,28.61,28.61,28.56,28.6,349430.0,27.5712,27.5712,27.523,27.5616,349430.0
2022-11-28 15:30:00,28.6,28.6,28.54,28.57,349844.0,27.5616,27.5616,27.5038,27.5327,349844.0
2022-11-28 15:35:00,28.58,28.59,28.55,28.56,357461.0,27.5423,27.5519,27.5134,27.523,357461.0
2022-11-28 15:40:00,28.57,28.66,28.56,28.66,359588.0,27.5327,27.6194,27.523,27.6194,359588.0
2022-11-28 15:45:00,28.66,28.66,28.61,28.62,386447.0,27.6194,27.6194,27.5712,27.5809,386447.0
2022-11-28 15:50:00,28.62,28.71,28.61,28.71,787853.0,27.5809,27.6676,27.5712,27.6676,787853.0
2022-11-28 15:55:00,28.71,28.78,28.66,28.73,2134243.0,27.6676,27.735,27.6194,27.6869,2134243.0
2022-11-29 09:30:00,28.85,29.12,28.74,29.11,1149139.0,27.8025,28.0627,27.6965,28.0531,1149139.0
2022-11-29 09:35:00,29.12,29.15,28.93,28.96,437673.0,28.0627,28.0916,27.8796,27.9085,437673.0
2022-11-29 09:40:00,28.97,29.0,28.83,28.88,382827.0,27.9181,27.9471,27.7832,27.8314,382827.0
2022-11-29 09:45:00,28.87,29.02,28.86,28.98,433499.0,27.8218,27.9663,27.8121,27.9278,433499.0
2022-11-29 09:50:00,28.98,29.03,28.93,28.98,246044.0,27.9278,27.976,27.8796,27.9278,246044.0
2022-11-29 09:55:00,28.99,29.01,28.93,29.0,236126.0,27.9374,27.9567,27.8796,27.9471,236126.0
2022-11-29 10:00:00,29.0,29.09,28.97,28.98,229616.0,27.9471,28.0338,27.9181,27.9278,229616.0
2022-11-29 10:05:00,28.99,29.03,28.95,28.98,147761.0,27.9374,27.976,27.8989,27.9278,147761.0
2022-11-29 10:10:00,28.98,28.99,28.87,28.91,196013.0,27.9278,27.9374,27.8218,27.8603,196013.0
2022-11-29 10:15:00,28.91,29.02,28.9,29.01,279682.0,27.8603,27.9663,27.8507,27.9567,279682.0
2022-11-29 10:20:00,29.01,29.05,28.97,29.01,218901.0,27.9567,27.9952,27.9181,27.9567,218901.0
2022-11-29 10:25:00,29.01,29.09,29.0,29.08,305154.0,27.9567,28.0338,27.9471,28.0242,305154.0
2022-11-29 10:30:00,29.08,29.12,29.05,29.05,252262.0,28.0242,28.0627,27.9952,27.9952,252262.0
2022-11-29 10:35:00,29.05,29.18,29.05,29.17,244471.0,27.9952,28.1205,27.9952,28.1109,244471.0
2022-11-29 10:40:00,29.17,29.18,29.09,29.12,234881.0,28.1109,28.1205,28.0338,28.0627,234881.0
2022-11-29 10:45:00,29.12,29.14,29.08,29.1,145941.0,28.0627,28.082,28.0242,28.0434,145941.0
2022-11-29 10:50:00,29.1,29.13,29.06,29.08,157509.0,28.0434,28.0723,28.0049,28.0242,157509.0
2022-11-29 10:55:00,29.08,29.11,29.05,29.07,209149.0,28.0242,28.0531,27.9952,28.0145,209149.0
2022-11-29 11:00:00,29.07,29.09,28.9,28.95,242482.0,28.0145,28.0338,27.8507,27.8989,242482.0
2022-11-29 11:05:00,28.95,28.96,28.84,28.85,212674.0,27.8989,27.9085,27.7929,27.8025,212674.0
2022-11-29 11:10:00,28.84,28.88,28.84,28.86,285541.0,27.7929,27.8314,27.7929,27.8121,285541.0
2022-11-29 11:15:00,28.86,28.89,28.77,28.77,254254.0,27.8121,27.8411,27.7254,27.7254,254254.0
2022-11-29 11:20:00,28.78,28.8,28.75,28.77,218809.0,27.735,27.7543,27.7061,27.7254,218809.0
2022-11-29 11:25:00,28.76,28.82,28.76,28.8,368516.0,27.7158,27.7736,27.7158,27.7543,368516.0
2022-11-29 11:30:00,28.8,28.83,28.77,28.82,206078.0,27.7543,27.7832,27.7254,27.7736,206078.0
2022-11-29 11:35:00,28.83,28.84,28.79,28.83,176270.0,27.7832,27.7929,27.7447,27.7832,176270.0
2022-11-29 11:40:00,28.83,28.86,28.79,28.83,189287.0,27.7832,27.8121,27.7447,27.7832,189287.0
2022-11-29 11:45:00,28.84,28.87,28.82,28.86,180722.0,27.7929,27.8218,27.7736,27.8121,180722.0
2022-11-29 11:50:00,28.86,28.87,28.8,28.86,298559.0,27.8121,27.8218,27.7543,27.8121,298559.0
2022-11-29 11:55:00,28.87,28.89,28.86,28.88,160350.0,27.8218,27.8411,27.8121,27.8314,160350.0
2022-11-29 12:00:00,28.88,28.89,28.83,28.88,148521.0,27.8314,27.8411,27.7832,27.8314,148521.0
2022-11-29 12:05:00,28.88,28.92,28.86,28.89,140948.0,27.8314,27.87,27.8121,27.8411,140948.0
2022-11-29 12:10:00,28.89,28.91,28.85,28.89,115227.0,27.8411,27.8603,27.8025,27.8411,115227.0
2022-11-29 12:15:00,28.9,28.92,28.86,28.92,117385.0,27.8507,27.87,27.8121,27.87,117385.0
2022-11-29 12:20:00,28.92,28.92,28.86,28.86,122493.0,27.87,27.87,27.8121,27.8121,122493.0
2022-11-29 12:25:00,28.87,28.89,28.85,28.87,119505.0,27.8218,27.8411,27.8025,27.8218,119505.0
2022-11-29 12:30:00,28.88,28.9,28.86,28.88,80692.0,27.8314,27.8507,27.8121,27.8314,80692.0
2022-11-29 12:35:00,28.88,28.97,28.87,28.93,169363.0,27.8314,27.9181,27.8218,27.8796,169363.0
2022-11-29 12:40:00,28.94,28.97,28.93,28.94,111416.0,27.8892,27.9181,27.8796,27.8892,111416.0
2022-11-29 12:45:00,28.94,28.96,28.9,28.93,154375.0,27.8892,27.9085,27.8507,27.8796,154375.0
2022-11-29 12:50:00,28.92,28.97,28.91,28.93,102190.0,27.87,27.9181,27.8603,27.8796,102190.0
2022-11-29 12:55:00,28.93,28.97,28.92,28.94,124995.0,27.8796,27.9181,27.87,27.8892,124995.0
2022-11-29 13:00:00,28.95,28.95,28.89,28.91,108408.0,27.8989,27.8989,27.8411,27.8603,108408.0
2022-11-29 13:05:00,28.91,28.94,28.9,28.93,134633.0,27.8603,27.8892,27.8507,27.8796,134633.0
2022-11-29 13:10:00,28.93,28.97,28.91,28.96,189511.0,27.8796,27.9181,27.8603,27.9085,189511.0
2022-11-29 13:15:00,28.96,28.97,28.87,28.9,132961.0,27.9085,27.9181,27.8218,27.8507,132961.0
2022-11-29 13:20:00,28.9,28.91,28.87,28.88,167998.0,27.8507,27.8603,27.8218,27.8314,167998.0
2022-11-29 13:25:00,28.87,28.87,28.82,28.85,226008.0,27.8218,27.8218,27.7736,27.8025,226008.0
2022-11-29 13:30:00,28.85,28.87,28.84,28.85,163441.0,27.8025,27.8218,27.7929,27.8025,163441.0
2022-11-29 13:35:00,28.85,28.87,28.83,28.86,186586.0,27.8025,27.8218,27.7832,27.8121,186586.0
2022-11-29 13:40:00,28.86,28.88,28.84,28.87,116344.0,27.8121,27.8314,27.7929,27.8218,116344.0
2022-11-29 13:45:00,28.87,28.9,28.86,28.87,119814.0,27.8218,27.8507,27.8121,27.8218,119814.0
2022-11-29 13:50:00,28.88,28.93,28.87,28.93,129610.0,27.8314,27.8796,27.8218,27.8796,129610.0
2022-11-29 13:55:00,28.93,28.96,28.92,28.96,164028.0,27.8796,27.9085,27.87,27.9085,164028.0
2022-11-29 14:00:00,28.96,29.03,28.95,29.01,211018.0,27.9085,27.976,27.8989,27.9567,211018.0
2022-11-29 14:05:00,29.01,29.01,28.96,28.98,106306.0,27.9567,27.9567,27.9085,27.9278,106306.0
2022-11-29 14:10:00,28.98,28.99,28.95,28.96,105727.0,27.9278,27.9374,27.8989,27.9085,105727.0
2022-11-29 14:15:00,28.95,28.98,28.95,28.96,75760.0,27.8989,27.9278,27.8989,27.9085,75760.0
2022-11-29 14:20:00,28.96,28.97,28.92,28.92,134445.0,27.9085,27.9181,27.87,27.87,134445.0
2022-11-29 14:25:00,28.93,28.93,28.89,28.9,112284.0,27.8796,27.8796,27.8411,27.8507,112284.0
2022-11-29 14:30:00,28.91,28.91,28.87,28.88,113424.0,27.8603,27.8603,27.8218,27.8314,113424.0
2022-11-29 14:35:00,28.88,28.9,28.85,28.88,122408.0,27.8314,27.8507,27.8025,27.8314,122408.0
2022-11-29 14:40:00,28.88,28.89,28.84,28.87,132938.0,27.8314,27.8411,27.7929,27.8218,132938.0
2022-11-29 14:45:00,28.86,28.87,28.83,28.84,215944.0,27.8121,27.8218,27.7832,27.7929,215944.0
2022-11-29 14:50:00,28.85,28.89,28.84,28.87,128385.0,27.8025,27.8411,27.7929,27.8218,128385.0
2022-11-29 14:55:00,28.87,28.91,28.86,28.9,162577.0,27.8218,27.8603,27.8121,27.8507,162577.0
2022-11-29 15:00:00,28.91,28.94,28.89,28.9,169778.0,27.8603,27.8892,27.8411,27.8507,169778.0
2022-11-29 15:05:00,28.9,28.95,28.9,28.93,203621.0,27.8507,27.8989,27.8507,27.8796,203621.0
2022-11-29 15:10:00,28.93,28.93,28.89,28.91,142585.0,27.8796,27.8796,27.8411,27.8603,142585.0
2022-11-29 15:15:00,28.91,28.93,28.89,28.9,146910.0,27.8603,27.8796,27.8411,27.8507,146910.0
2022-11-29 15:20:00,28.91,28.94,28.85,28.86,202067.0,27.8603,27.8892,27.8025,27.8121,202067.0
2022-11-29 15:25:00,28.86,28.91,28.85,28.91,181522.0,27.8121,27.8603,27.8025,27.8603,181522.0
2022-11-29 15:30:00,28.91,28.94,28.88,28.89,906431.0,27.8603,27.8892,27.8314,27.8411,906431.0
2022-11-29 15:35:00,28.89,28.92,28.87,28.9,432608.0,27.8411,27.87,27.8218,27.8507,432608.0
2022-11-29 15:40:00,28.9,28.93,28.86,28.87,281558.0,27.8507,27.8796,27.8121,27.8218,281558.0
2022-11-29 15:45:00,28.87,28.88,28.83,28.87,535243.0,27.8218,27.8314,27.7832,27.8218,535243.0
2022-11-29 15:50:00,28.87,28.91,28.82,28.85,851079.0,27.8218,27.8603,27.7736,27.8025,851079.0
2022-11-29 15:55:00,28.84,28.93,28.84,28.89,929028.0,27.7929,27.8796,27.7929,27.8411,929028.0
2022-11-30 09:30:00,28.86,28.86,28.59,28.74,958810.0,27.8121,27.8121,27.5519,27.6965,958810.0
2022-11-30 09:35:00,28.74,28.75,28.55,28.59,371631.0,27.6965,27.7061,27.5134,27.5519,371631.0
2022-11-30 09:40:00,28.59,28.67,28.48,28.66,586275.0,27.5519,27.629,27.4459,27.6194,586275.0
2022-11-30 09:45:00,28.66,28.68,28.5,28.52,763378.0,27.6194,27.6387,27.4652,27.4845,763378.0
2022-11-30 09:50:00,28.52,28.55,28.34,28.35,950371.0,27.4845,27.5134,27.311,27.3207,950371.0
2022-11-30 09:55:00,28.35,28.38,28.27,28.36,773561.0,27.3207,27.3496,27.2436,27.3303,773561.0
2022-11-30 10:00:00,28.36,28.38,28.22,28.28,427320.0,27.3303,27.3496,27.1954,27.2532,427320.0
2022-11-30 10:05:00,28.29,28.39,28.25,28.39,281408.0,27.2628,27.3592,27.2243,27.3592,281408.0
2022-11-30 10:10:00,28.38,28.39,28.26,28.29,357625.0,27.3496,27.3592,27.2339,27.2628,357625.0
2022-11-30 10:15:00,28.28,28.35,28.22,28.32,444705.0,27.2532,27.3207,27.1954,27.2918,444705.0
2022-11-30 10:20:00,28.32,28.42,28.3,28.39,291072.0,27.2918,27.3881,27.2725,27.3592,291072.0
2022-11-30 10:25:00,28.4,28.43,28.34,28.39,188327.0,27.3688,27.3978,27.311,27.3592,188327.0
2022-11-30 10:30:00,28.39,28.45,28.34,28.38,264027.0,27.3592,27.417,27.311,27.3496,264027.0
2022-11-30 10:35:00,28.38,28.43,28.37,28.42,195171.0,27.3496,27.3978,27.3399,27.3881,195171.0
2022-11-30 10:40:00,28.42,28.44,28.4,28.41,276353.0,27.3881,27.4074,27.3688,27.3785,276353.0
2022-11-30 10:45:00,28.4,28.4,28.32,28.34,281588.0,27.3688,27.3688,27.2918,27.311,281588.0
2022-11-30 10:50:00,28.33,28.33,28.29,28.3,271960.0,27.3014,27.3014,27.2628,27.2725,271960.0
2022-11-30 10:55:00,28.3,28.34,28.29,28.33,160650.0,27.2725,27.311,27.2628,27.3014,160650.0
2022-11-30 11:00:00,28.33,28.37,28.27,28.3,619022.0,27.3014,27.3399,27.2436,27.2725,619022.0
2022-11-30 11:05:00,28.3,28.43,28.29,28.42,230555.0,27.2725,27.3978,27.2628,27.3881,230555.0
2022-11-30 11:10:00,28.42,28.43,28.38,28.41,236008.0,27.3881,27.3978,27.3496,27.3785,236008.0
2022-11-30 11:15:00,28.4,28.44,28.37,28.43,178168.0,27.3688,27.4074,27.3399,27.3978,178168.0
2022-11-30 11:20:00,28.43,28.46,28.4,28.42,177373.0,27.3978,27.4267,27.3688,27.3881,177373.0
2022-11-30 11:25:00,28.42,28.47,28.4,28.44,235930.0,27.3881,27.4363,27.3688,27.4074,235930.0
2022-11-30 11:30:00,28.45,28.47,28.37,28.44,292371.0,27.417,27.4363,27.3399,27.4074,292371.0
2022-11-30 11:35:00,28.44,28.5,28.43,28.5,295644.0,27.4074,27.4652,27.3978,27.4652,295644.0
2022-11-30 11:40:00,28.5,28.53,28.46,28.47,290296.0,27.4652,27.4941,27.4267,27.4363,290296.0
2022-11-30 11:45:00,28.47,28.52,28.45,28.51,138648.0,27.4363,27.4845,27.417,27.4749,138648.0
2022-11-30 11:50:00,28.51,28.52,28.47,28.49,148111.0,27.4749,27.4845,27.4363,27.4556,148111.0
2022-11-30 11:55:00,28.49,28.51,28.46,28.46,139995.0,27.4556,27.4749,27.4267,27.4267,139995.0
2022-11-30 12:00:00,28.46,28.52,28.46,28.52,140157.0,27.4267,27.4845,27.4267,27.4845,140157.0
2022-11-30 12:05:00,28.52,28.52,28.45,28.48,230423.0,27.4845,27.4845,27.417,27.4459,230423.0
2022-11-30 12:10:00,28.48,28.5,28.44,28.45,92733.0,27.4459,27.4652,27.4074,27.417,92733.0
2022-11-30 12:15:00,28.45,28.45,28.33,28.36,193057.0,27.417,27.417,27.3014,27.3303,193057.0
2022-11-30 12:20:00,28.35,28.35,28.29,28.34,170310.0,27.3207,27.3207,27.2628,27.311,170310.0
2022-11-30 12:25:00,28.34,28.34,28.3,28.31,99730.0,27.311,27.311,27.2725,27.2821,99730.0
2022-11-30 12:30:00,28.3,28.33,28.28,28.32,176277.0,27.2725,27.3014,27.2532,27.2918,176277.0
2022-11-30 12:35:00,28.31,28.32,28.26,28.27,153424.0,27.2821,27.2918,27.2339,27.2436,153424.0
2022-11-30 12:40:00,28.28,28.32,28.26,28.29,217381.0,27.2532,27.2918,27.2339,27.2628,217381.0
2022-11-30 12:45:00,28.28,28.3,28.26,28.28,95407.0,27.2532,27.2725,27.2339,27.2532,95407.0
2022-11-30 12:50:00,28.27,28.34,28.27,28.32,157962.0,27.2436,27.311,27.2436,27.2918,157962.0
2022-11-30 12:55:00,28.32,28.34,28.3,28.32,107373.0,27.2918,27.311,27.2725,27.2918,107373.0
2022-11-30 13:00:00,28.32,28.35,28.3,28.34,122303.0,27.2918,27.3207,27.2725,27.311,122303.0
2022-11-30 13:05:00,28.34,28.37,28.32,28.36,177240.0,27.311,27.3399,27.2918,27.3303,177240.0
2022-11-30 13:10:00,28.36,28.38,28.33,28.36,118804.0,27.3303,27.3496,27.3014,27.3303,118804.0
2022-11-30 13:15:00,28.36,28.36,28.31,28.32,104656.0,27.3303,27.3303,27.2821,27.2918,104656.0
2022-11-30 13:20:00,28.31,28.32,28.27,28.28,184501.0,27.2821,27.2918,27.2436,27.2532,184501.0
2022-11-30 13:25:00,28.28,28.32,28.27,28.31,189153.0,27.2532,27.2918,27.2436,27.2821,189153.0
2022-11-30 13:30:00,28.3,28.59,28.24,28.45,1007750.0,27.2725,27.5519,27.2147,27.417,1007750.0
2022-11-30 13:35:00,28.45,28.74,28.44,28.7,530164.0,27.417,27.6965,27.4074,27.658,530164.0
2022-11-30 13:40:00,28.71,28.78,28.61,28.67,402603.0,27.6676,27.735,27.5712,27.629,402603.0
2022-11-30 13:45:00,28.68,28.71,28.55,28.65,704192.0,27.6387,27.6676,27.5134,27.6098,704192.0
2022-11-30 13:50:00,28.64,28.68,28.61,28.66,532330.0,27.6001,27.6387,27.5712,27.6194,532330.0
2022-11-30 13:55:00,28.66,28.89,28.64,28.86,836557.0,27.6194,27.8411,27.6001,27.8121,836557.0
2022-11-30 14:00:00,28.85,29.0,28.85,28.97,534618.0,27.8025,27.9471,27.8025,27.9181,534618.0
2022-11-30 14:05:00,28.98,29.11,28.97,29.04,571467.0,27.9278,28.0531,27.9181,27.9856,571467.0
2022-11-30 14:10:00,29.04,29.15,29.02,29.14,496161.0,27.9856,28.0916,27.9663,28.082,496161.0
2022-11-30 14:15:00,29.15,29.42,29.14,29.38,570428.0,28.0916,28.3518,28.082,28.3133,570428.0
2022-11-30 14:20:00,29.39,29.41,29.29,29.34,501021.0,28.3229,28.3422,28.2265,28.2747,501021.0
2022-11-30 14:25:00,29.34,29.44,29.3,29.36,504933.0,28.2747,28.3711,28.2362,28.294,504933.0
2022-11-30 14:30:00,29.36,29.4,29.3,29.38,402256.0,28.294,28.3325,28.2362,28.3133,402256.0
2022-11-30 14:35:00,29.37,29.4,29.31,29.36,313087.0,28.3036,28.3325,28.2458,28.294,313087.0
2022-11-30 14:40:00,29.37,29.4,29.3,29.32,292375.0,28.3036,28.3325,28.2362,28.2554,292375.0
2022-11-30 14:45:00,29.33,29.4,29.31,29.38,325243.0,28.2651,28.3325,28.2458,28.3133,325243.0
2022-11-30 14:50:00,29.38,29.42,29.35,29.38,406291.0,28.3133,28.3518,28.2844,28.3133,406291.0
2022-11-30 14:55:00,29.38,29.4,29.32,29.4,256027.0,28.3133,28.3325,28.2554,28.3325,256027.0
2022-11-30 15:00:00,29.39,29.45,29.35,29.44,389724.0,28.3229,28.3807,28.2844,28.3711,389724.0
2022-11-30 15:05:00,29.43,29.5,29.41,29.5,376740.0,28.3614,28.4289,28.3422,28.4289,376740.0
2022-11-30 15:10:00,29.5,29.53,29.47,29.5,378320.0,28.4289,28.4578,28.4,28.4289,378320.0
2022-11-30 15:15:00,29.5,29.58,29.48,29.54,570655.0,28.4289,28.506,28.4096,28.4675,570655.0
2022-11-30 15:20:00,29.54,29.61,29.52,29.59,448572.0,28.4675,28.5349,28.4482,28.5156,448572.0
2022-11-30 15:25:00,29.58,29.62,29.57,29.62,423935.0,28.506,28.5445,28.4964,28.5445,423935.0
2022-11-30 15:30:00,29.62,29.73,29.6,29.72,744235.0,28.5445,28.6506,28.5253,28.6409,744235.0
2022-11-30 15:35:00,29.71,29.73,29.61,29.63,629430.0,28.6313,28.6506,28.5349,28.5542,629430.0
2022-11-30 15:40:00,29.64,29.65,29.57,29.64,649538.0,28.5638,28.5735,28.4964,28.5638,649538.0
2022-11-30 15:45:00,29.63,29.69,29.59,29.62,877885.0,28.5542,28.612,28.5156,28.5445,877885.0
2022-11-30 15:50:00,29.62,29.96,29.61,29.87,4463977.0,28.5445,28.8722,28.5349,28.7855,4463977.0
2022-11-30 15:55:00,29.88,30.08,29.87,30.07,7051098.0,28.7951,28.9878,28.7855,28.9782,7051098.0
2022-12-01 09:30:00,30.22,30.31,30.09,30.2,1360015.0,29.1228,29.2095,28.9975,29.1035,1360015.0
2022-12-01 09:35:00,30.2,30.48,30.19,30.46,715059.0,29.1035,29.3733,29.0939,29.3541,715059.0
2022-12-01 09:40:00,30.45,30.47,30.28,30.31,534434.0,29.3444,29.3637,29.1806,29.2095,534434.0
2022-12-01 09:45:00,30.31,30.38,30.26,30.3,490481.0,29.2095,29.277,29.1613,29.1999,490481.0
2022-12-01 09:50:00,30.3,30.32,30.19,30.21,442326.0,29.1999,29.2191,29.0939,29.1131,442326.0
2022-12-01 09:55:00,30.22,30.23,30.06,30.08,415871.0,29.1228,29.1324,28.9686,28.9878,415871.0
2022-12-01 10:00:00,30.08,30.16,30.0,30.04,1019379.0,28.9878,29.0649,28.9108,28.9493,1019379.0
2022-12-01 10:05:00,30.04,30.06,29.84,29.84,555467.0,28.9493,28.9686,28.7566,28.7566,555467.0
2022-12-01 10:10:00,29.85,29.89,29.67,29.67,616567.0,28.7662,28.8047,28.5927,28.5927,616567.0
2022-12-01 10:15:00,29.68,29.75,29.55,29.59,422645.0,28.6024,28.6698,28.4771,28.5156,422645.0
2022-12-01 10:20:00,29.59,29.64,29.52,29.62,380950.0,28.5156,28.5638,28.4482,28.5445,380950.0
2022-12-01 10:25:00,29.62,29.82,29.59,29.69,1040937.0,28.5445,28.7373,28.5156,28.612,1040937.0
2022-12-01 10:30:00,29.7,29.78,29.69,29.77,435680.0,28.6216,28.6987,28.612,28.6891,435680.0
2022-12-01 10:35:00,29.76,29.82,29.7,29.8,537142.0,28.6795,28.7373,28.6216,28.718,537142.0
2022-12-01 10:40:00,29.8,29.85,29.78,29.82,464577.0,28.718,28.7662,28.6987,28.7373,464577.0
2022-12-01 10:45:00,29.82,29.83,29.75,29.83,360405.0,28.7373,28.7469,28.6698,28.7469,360405.0
2022-12-01 10:50:00,29.82,29.91,29.81,29.83,253778.0,28.7373,28.824,28.7277,28.7469,253778.0
2022-12-01 10:55:00,29.82,29.93,29.8,29.92,306425.0,28.7373,28.8433,28.718,28.8337,306425.0
2022-12-01 11:00:00,29.92,29.93,29.84,29.88,218596.0,28.8337,28.8433,28.7566,28.7951,218596.0
2022-12-01 11:05:00,29.87,29.89,29.81,29.88,216305.0,28.7855,28.8047,28.7277,28.7951,216305.0
2022-12-01 11:10:00,29.88,29.88,29.74,29.78,217136.0,28.7951,28.7951,28.6602,28.6987,217136.0
2022-12-01 11:15:00,29.78,29.8,29.67,29.69,310295.0,28.6987,28.718,28.5927,28.612,310295.0
2022-12-01 11:20:00,29.68,29.79,29.67,29.79,260729.0,28.6024,28.7084,28.5927,28.7084,260729.0
2022-12-01 11:25:00,29.78,29.8,29.73,29.79,327160.0,28.6987,28.718,28.6506,28.7084,327160.0
2022-12-01 11:30:00,29.78,29.83,29.77,29.8,515715.0,28.6987,28.7469,28.6891,28.718,515715.0
2022-12-01 11:35:00,29.8,29.91,29.8,29.86,311300.0,28.718,28.824,28.718,28.7758,311300.0
2022-12-01 11:40:00,29.87,29.94,29.85,29.87,222970.0,28.7855,28.8529,28.7662,28.7855,222970.0
2022-12-01 11:45:00,29.87,29.9,29.78,29.79,167563.0,28.7855,28.8144,28.6987,28.7084,167563.0
2022-12-01 11:50:00,29.79,29.81,29.74,29.79,176639.0,28.7084,28.7277,28.6602,28.7084,176639.0
2022-12-01 11:55:00,29.79,29.81,29.74,29.77,165051.0,28.7084,28.7277,28.6602,28.6891,165051.0
2022-12-01 12:00:00,29.77,29.78,29.61,29.65,275705.0,28.6891,28.6987,28.5349,28.5735,275705.0
2022-12-01 12:05:00,29.65,29.67,29.6,29.61,229517.0,28.5735,28.5927,28.5253,28.5349,229517.0
2022-12-01 12:10:00,29.62,29.67,29.58,29.62,185682.0,28.5445,28.5927,28.506,28.5445,185682.0
2022-12-01 12:15:00,29.62,29.65,29.59,29.6,193563.0,28.5445,28.5735,28.5156,28.5253,193563.0
2022-12-01 12:20:00,29.6,29.66,29.59,29.65,314127.0,28.5253,28.5831,28.5156,28.5735,314127.0
2022-12-01 12:25:00,29.65,29.7,29.64,29.67,161107.0,28.5735,28.6216,28.5638,28.5927,161107.0
2022-12-01 12:30:00,29.67,29.78,29.66,29.75,256844.0,28.5927,28.6987,28.5831,28.6698,256844.0
2022-12-01 12:35:00,29.74,29.77,29.72,29.75,134258.0,28.6602,28.6891,28.6409,28.6698,134258.0
2022-12-01 12:40:00,29.74,29.76,29.7,29.72,143544.0,28.6602,28.6795,28.6216,28.6409,143544.0
2022-12-01 12:45:00,29.73,29.74,29.67,29.68,100612.0,28.6506,28.6602,28.5927,28.6024,100612.0
2022-12-01 12:50:00,29.68,29.72,29.67,29.67,109133.0,28.6024,28.6409,28.5927,28.5927,109133.0
2022-12-01 12:55:00,29.68,29.7,29.62,29.68,120523.0,28.6024,28.6216,28.5445,28.6024,120523.0
2022-12-01 13:00:00,29.69,29.72,29.65,29.67,120618.0,28.612,28.6409,28.5735,28.5927,120618.0
2022-12-01 13:05:00,29.67,29.75,29.66,29.74,168976.0,28.5927,28.6698,28.5831,28.6602,168976.0
2022-12-01 13:10:00,29.74,29.75,29.72,29.73,217417.0,28.6602,28.6698,28.6409,28.6506,217417.0
2022-12-01 13:15:00,29.73,29.73,29.62,29.66,271004.0,28.6506,28.6506,28.5445,28.5831,271004.0
2022-12-01 13:20:00,29.66,29.71,29.65,29.7,248111.0,28.5831,28.6313,28.5735,28.6216,248111.0
2022-12-01 13:25:00,29.7,29.75,29.68,29.74,183252.0,28.6216,28.6698,28.6024,28.6602,183252.0
2022-12-01 13:30:00,29.74,29.79,29.73,29.77,288791.0,28.6602,28.7084,28.6506,28.6891,288791.0
2022-12-01 13:35:00,29.77,29.78,29.73,29.77,164556.0,28.6891,28.6987,28.6506,28.6891,164556.0
2022-12-01 13:40:00,29.77,29.82,29.76,29.8,388133.0,28.6891,28.7373,28.6795,28.718,388133.0
2022-12-01 13:45:00,29.8,29.85,29.8,29.84,336772.0,28.718,28.7662,28.718,28.7566,336772.0
2022-12-01 13:50:00,29.84,29.84,29.77,29.78,246372.0,28.7566,28.7566,28.6891,28.6987,246372.0
2022-12-01 13:55:00,29.78,29.81,29.76,29.8,214825.0,28.6987,28.7277,28.6795,28.718,214825.0
2022-12-01 14:00:00,29.8,29.81,29.76,29.77,233508.0,28.718,28.7277,28.6795,28.6891,233508.0
2022-12-01 14:05:00,29.77,29.83,29.76,29.8,182294.0,28.6891,28.7469,28.6795,28.718,182294.0
2022-12-01 14:10:00,29.8,29.85,29.79,29.85,182807.0,28.718,28.7662,28.7084,28.7662,182807.0
2022-12-01 14:15:00,29.85,29.85,29.81,29.84,152199.0,28.7662,28.7662,28.7277,28.7566,152199.0
2022-12-01 14:20:00,29.84,29.87,29.83,29.86,158408.0,28.7566,28.7855,28.7469,28.7758,158408.0
2022-12-01 14:25:00,29.86,29.9,29.85,29.9,159422.0,28.7758,28.8144,28.7662,28.8144,159422.0
2022-12-01 14:30:00,29.9,29.93,29.88,29.92,198204.0,28.8144,28.8433,28.7951,28.8337,198204.0
2022-12-01 14:35:00,29.92,29.92,29.88,29.89,219599.0,28.8337,28.8337,28.7951,28.8047,219599.0
2022-12-01 14:40:00,29.9,29.94,29.89,29.89,178477.0,28.8144,28.8529,28.8047,28.8047,178477.0
2022-12-01 14:45:00,29.89,29.93,29.88,29.93,171193.0,28.8047,28.8433,28.7951,28.8433,171193.0
2022-12-01 14:50:00,29.93,29.99,29.91,29.96,250502.0,28.8433,28.9011,28.824,28.8722,250502.0
2022-12-01 14:55:00,29.96,29.97,29.9,29.95,199943.0,28.8722,28.8818,28.8144,28.8626,199943.0
2022-12-01 15:00:00,29.95,29.98,29.93,29.97,175684.0,28.8626,28.8915,28.8433,28.8818,175684.0
2022-12-01 15:05:00,29.97,30.01,29.95,29.97,278666.0,28.8818,28.9204,28.8626,28.8818,278666.0
2022-12-01 15:10:00,29.98,29.98,29.9,29.91,220805.0,28.8915,28.8915,28.8144,28.824,220805.0
2022-12-01 15:15:00,29.91,29.93,29.83,29.87,334517.0,28.824,28.8433,28.7469,28.7855,334517.0
2022-12-01 15:20:00,29.87,29.87,29.82,29.86,265967.0,28.7855,28.7855,28.7373,28.7758,265967.0
2022-12-01 15:25:00,29.85,29.86,29.83,29.84,290142.0,28.7662,28.7758,28.7469,28.7566,290142.0
2022-12-01 15:30:00,29.84,29.9,29.83,29.85,389617.0,28.7566,28.8144,28.7469,28.7662,389617.0
2022-12-01 15:35:00,29.85,29.91,29.84,29.89,423365.0,28.7662,28.824,28.7566,28.8047,423365.0
2022-12-01 15:40:00,29.89,29.92,29.83,29.91,499575.0,28.8047,28.8337,28.7469,28.824,499575.0
2022-12-01 15:45:00,29.92,29.92,29.81,29.85,553711.0,28.8337,28.8337,28.7277,28.7662,553711.0
2022-12-01 15:50:00,29.84,29.91,29.81,29.82,1042829.0,28.7566,28.824,28.7277,28.7373,1042829.0
2022-12-01 15:55:00,29.81,29.87,29.8,29.82,2150497.0,28.7277,28.7855,28.718,28.7373,2150497.0
2022-12-02 09:30:00,29.17,29.27,29.1,29.11,1033677.0,28.1109,28.2073,28.0434,28.0531,1033677.0
2022-12-02 09:35:00,29.11,29.2,29.09,29.12,372368.0,28.0531,28.1398,28.0338,28.0627,372368.0
2022-12-02 09:40:00,29.12,29.15,28.96,29.05,575320.0,28.0627,28.0916,27.9085,27.9952,575320.0
2022-12-02 09:45:00,29.04,29.05,28.92,28.94,402588.0,27.9856,27.9952,27.87,27.8892,402588.0
2022-12-02 09:50:00,28.94,29.01,28.84,28.87,418170.0,27.8892,27.9567,27.7929,27.8218,418170.0
2022-12-02 09:55:00,28.87,28.94,28.85,28.87,281679.0,27.8218,27.8892,27.8025,27.8218,281679.0
2022-12-02 10:00:00,28.86,28.88,28.79,28.8,403970.0,27.8121,27.8314,27.7447,27.7543,403970.0
2022-12-02 10:05:00,28.8,28.84,28.71,28.79,454430.0,27.7543,27.7929,27.6676,27.7447,454430.0
2022-12-02 10:10:00,28.8,28.98,28.79,28.97,468462.0,27.7543,27.9278,27.7447,27.9181,468462.0
2022-12-02 10:15:00,28.96,29.04,28.96,28.99,492613.0,27.9085,27.9856,27.9085,27.9374,492613.0
2022-12-02 10:20:00,29.0,29.03,28.96,29.02,403461.0,27.9471,27.976,27.9085,27.9663,403461.0
2022-12-02 10:25:00,29.02,29.11,29.0,29.07,438455.0,27.9663,28.0531,27.9471,28.0145,438455.0
2022-12-02 10:30:00,29.07,29.14,29.02,29.14,349046.0,28.0145,28.082,27.9663,28.082,349046.0
2022-12-02 10:35:00,29.13,29.14,29.02,29.05,338146.0,28.0723,28.082,27.9663,27.9952,338146.0
2022-12-02 10:40:00,29.04,29.18,29.03,29.15,350384.0,27.9856,28.1205,27.976,28.0916,350384.0
2022-12-02 10:45:00,29.14,29.16,29.06,29.1,218989.0,28.082,28.1013,28.0049,28.0434,218989.0
2022-12-02 10:50:00,29.09,29.12,29.04,29.08,208071.0,28.0338,28.0627,27.9856,28.0242,208071.0
2022-12-02 10:55:00,29.08,29.08,28.96,28.97,219422.0,28.0242,28.0242,27.9085,27.9181,219422.0
2022-12-02 11:00:00,28.97,29.0,28.92,28.99,265581.0,27.9181,27.9471,27.87,27.9374,265581.0
2022-12-02 11:05:00,28.99,29.02,28.96,29.01,248676.0,27.9374,27.9663,27.9085,27.9567,248676.0
2022-12-02 11:10:00,29.01,29.04,28.97,29.01,250679.0,27.9567,27.9856,27.9181,27.9567,250679.0
2022-12-02 11:15:00,29.01,29.09,28.99,29.08,293926.0,27.9567,28.0338,27.9374,28.0242,293926.0
2022-12-02 11:20:00,29.07,29.16,29.07,29.15,327471.0,28.0145,28.1013,28.0145,28.0916,327471.0
2022-12-02 11:25:00,29.15,29.2,29.14,29.18,336216.0,28.0916,28.1398,28.082,28.1205,336216.0
2022-12-02 11:30:00,29.18,29.2,29.14,29.16,223611.0,28.1205,28.1398,28.082,28.1013,223611.0
2022-12-02 11:35:00,29.16,29.19,29.13,29.15,256126.0,28.1013,28.1302,28.0723,28.0916,256126.0
2022-12-02 11:40:00,29.15,29.24,29.14,29.19,202978.0,28.0916,28.1783,28.082,28.1302,202978.0
2022-12-02 11:45:00,29.2,29.23,29.14,29.15,242155.0,28.1398,28.1687,28.082,28.0916,242155.0
2022-12-02 11:50:00,29.16,29.16,29.1,29.14,322380.0,28.1013,28.1013,28.0434,28.082,322380.0
2022-12-02 11:55:00,29.14,29.2,29.13,29.14,179556.0,28.082,28.1398,28.0723,28.082,179556.0
2022-12-02 12:00:00,29.14,29.15,29.1,29.11,197254.0,28.082,28.0916,28.0434,28.0531,197254.0
2022-12-02 12:05:00,29.1,29.1,29.01,29.02,242249.0,28.0434,28.0434,27.9567,27.9663,242249.0
2022-12-02 12:10:00,29.02,29.07,29.01,29.05,210465.0,27.9663,28.0145,27.9567,27.9952,210465.0
2022-12-02 12:15:00,29.05,29.05,28.98,28.99,223807.0,27.9952,27.9952,27.9278,27.9374,223807.0
2022-12-02 12:20:00,28.99,28.99,28.94,28.95,146474.0,27.9374,27.9374,27.8892,27.8989,146474.0
2022-12-02 12:25:00,28.95,28.96,28.9,28.9,223735.0,27.8989,27.9085,27.8507,27.8507,223735.0
2022-12-02 12:30:00,28.91,28.95,28.89,28.95,238600.0,27.8603,27.8989,27.8411,27.8989,238600.0
2022-12-02 12:35:00,28.94,28.96,28.86,28.88,235876.0,27.8892,27.9085,27.8121,27.8314,235876.0
2022-12-02 12:40:00,28.87,28.93,28.85,28.89,222623.0,27.8218,27.8796,27.8025,27.8411,222623.0
2022-12-02 12:45:00,28.88,28.89,28.84,28.88,205366.0,27.8314,27.8411,27.7929,27.8314,205366.0
2022-12-02 12:50:00,28.87,28.9,28.86,28.88,144689.0,27.8218,27.8507,27.8121,27.8314,144689.0
2022-12-02 12:55:00,28.88,28.9,28.85,28.87,192339.0,27.8314,27.8507,27.8025,27.8218,192339.0
2022-12-02 13:00:00,28.86,28.91,28.85,28.89,443960.0,27.8121,27.8603,27.8025,27.8411,443960.0
2022-12-02 13:05:00,28.88,28.92,28.84,28.85,259183.0,27.8314,27.87,27.7929,27.8025,259183.0
2022-12-02 13:10:00,28.85,28.9,28.82,28.86,418452.0,27.8025,27.8507,27.7736,27.8121,418452.0
2022-12-02 13:15:00,28.86,28.89,28.85,28.89,163387.0,27.8121,27.8411,27.8025,27.8411,163387.0
2022-12-02 13:20:00,28.88,28.91,28.87,28.88,148690.0,27.8314,27.8603,27.8218,27.8314,148690.0
2022-12-02 13:25:00,28.87,28.92,28.85,28.89,247855.0,27.8218,27.87,27.8025,27.8411,247855.0
2022-12-02 13:30:00,28.9,28.92,28.87,28.89,220083.0,27.8507,27.87,27.8218,27.8411,220083.0
2022-12-02 13:35:00,28.9,28.91,28.87,28.89,144169.0,27.8507,27.8603,27.8218,27.8411,144169.0
2022-12-02 13:40:00,28.89,28.95,28.88,28.92,138470.0,27.8411,27.8989,27.8314,27.87,138470.0
2022-12-02 13:45:00,28.91,28.96,28.91,28.96,208348.0,27.8603,27.9085,27.8603,27.9085,208348.0
2022-12-02 13:50:00,28.96,28.99,28.94,28.97,206063.0,27.9085,27.9374,27.8892,27.9181,206063.0
2022-12-02 13:55:00,28.96,28.97,28.94,28.96,141167.0,27.9085,27.9181,27.8892,27.9085,141167.0
2022-12-02 14:00:00,28.96,28.97,28.94,28.94,121174.0,27.9085,27.9181,27.8892,27.8892,121174.0
2022-12-02 14:05:00,28.94,28.95,28.87,28.88,223811.0,27.8892,27.8989,27.8218,27.8314,223811.0
2022-12-02 14:10:00,28.88,28.89,28.85,28.89,243141.0,27.8314,27.8411,27.8025,27.8411,243141.0
2022-12-02 14:15:00,28.89,28.92,28.89,28.91,167734.0,27.8411,27.87,27.8411,27.8603,167734.0
2022-12-02 14:20:00,28.91,28.93,28.87,28.9,168669.0,27.8603,27.8796,27.8218,27.8507,168669.0
2022-12-02 14:25:00,28.9,28.94,28.89,28.92,163590.0,27.8507,27.8892,27.8411,27.87,163590.0
2022-12-02 14:30:00,28.92,28.96,28.91,28.95,178879.0,27.87,27.9085,27.8603,27.8989,178879.0
2022-12-02 14:35:00,28.96,28.96,28.93,28.95,116094.0,27.9085,27.9085,27.8796,27.8989,116094.0
2022-12-02 14:40:00,28.95,28.96,28.92,28.94,202464.0,27.8989,27.9085,27.87,27.8892,202464.0
2022-12-02 14:45:00,28.95,29.0,28.93,28.96,325061.0,27.8989,27.9471,27.8796,27.9085,325061.0
2022-12-02 14:50:00,28.96,29.03,28.96,29.0,325836.0,27.9085,27.976,27.9085,27.9471,325836.0
2022-12-02 14:55:00,29.0,29.09,28.99,29.08,313344.0,27.9471,28.0338,27.9374,28.0242,313344.0
2022-12-02 15:00:00,29.08,29.19,29.08,29.19,325790.0,28.0242,28.1302,28.0242,28.1302,325790.0
2022-12-02 15:05:00,29.19,29.23,29.15,29.22,572105.0,28.1302,28.1687,28.0916,28.1591,572105.0
2022-12-02 15:10:00,29.22,29.29,29.19,29.27,499586.0,28.1591,28.2265,28.1302,28.2073,499586.0
2022-12-02 15:15:00,29.28,29.36,29.26,29.32,556810.0,28.2169,28.294,28.1976,28.2554,556810.0
2022-12-02 15:20:00,29.32,29.35,29.28,29.29,409888.0,28.2554,28.2844,28.2169,28.2265,409888.0
2022-12-02 15:25:00,29.3,29.34,29.29,29.32,383157.0,28.2362,28.2747,28.2265,28.2554,383157.0
2022-12-02 15:30:00,29.32,29.34,29.29,29.3,449319.0,28.2554,28.2747,28.2265,28.2362,449319.0
2022-12-02 15:35:00,29.3,29.33,29.25,29.33,395948.0,28.2362,28.2651,28.188,28.2651,395948.0
2022-12-02 15:40:00,29.33,29.34,29.3,29.32,393760.0,28.2651,28.2747,28.2362,28.2554,393760.0
2022-12-02 15:45:00,29.31,29.32,29.27,29.29,408861.0,28.2458,28.2554,28.2073,28.2265,408861.0
2022-12-02 15:50:00,29.29,29.41,29.28,29.41,948593.0,28.2265,28.3422,28.2169,28.3422,948593.0
2022-12-02 15:55:00,29.41,29.43,29.37,29.42,1791139.0,28.3422,28.3614,28.3036,28.3518,1791139.0
2022-12-05 09:30:00,29.41,29.54,29.31,29.5,859988.0,28.3422,28.4675,28.2458,28.4289,859988.0
2022-12-05 09:35:00,29.51,29.54,29.44,29.5,312332.0,28.4385,28.4675,28.3711,28.4289,312332.0
2022-12-05 09:40:00,29.5,29.51,29.35,29.47,282942.0,28.4289,28.4385,28.2844,28.4,282942.0
2022-12-05 09:45:00,29.46,29.68,29.46,29.68,296226.0,28.3904,28.6024,28.3904,28.6024,296226.0
2022-12-05 09:50:00,29.68,29.75,29.65,29.74,441622.0,28.6024,28.6698,28.5735,28.6602,441622.0
2022-12-05 09:55:00,29.74,29.75,29.66,29.69,271220.0,28.6602,28.6698,28.5831,28.612,271220.0
2022-12-05 10:00:00,29.69,29.69,29.48,29.53,489597.0,28.612,28.612,28.4096,28.4578,489597.0
2022-12-05 10:05:00,29.52,29.57,29.46,29.49,227626.0,28.4482,28.4964,28.3904,28.4193,227626.0
2022-12-05 10:10:00,29.49,29.55,29.47,29.49,243973.0,28.4193,28.4771,28.4,28.4193,243973.0
2022-12-05 10:15:00,29.49,29.51,29.43,29.44,175729.0,28.4193,28.4385,28.3614,28.3711,175729.0
2022-12-05 10:20:00,29.43,29.44,29.34,29.34,203010.0,28.3614,28.3711,28.2747,28.2747,203010.0
2022-12-05 10:25:00,29.35,29.45,29.33,29.38,191911.0,28.2844,28.3807,28.2651,28.3133,191911.0
2022-12-05 10:30:00,29.38,29.38,29.31,29.36,173260.0,28.3133,28.3133,28.2458,28.294,173260.0
2022-12-05 10:35:00,29.36,29.37,29.31,29.36,191639.0,28.294,28.3036,28.2458,28.294,191639.0
2022-12-05 10:40:00,29.37,29.44,29.36,29.43,166359.0,28.3036,28.3711,28.294,28.3614,166359.0
2022-12-05 10:45:00,29.43,29.53,29.41,29.53,220767.0,28.3614,28.4578,28.3422,28.4578,220767.0
2022-12-05 10:50:00,29.53,29.55,29.44,29.45,202273.0,28.4578,28.4771,28.3711,28.3807,202273.0
2022-12-05 10:55:00,29.45,29.48,29.43,29.48,163866.0,28.3807,28.4096,28.3614,28.4096,163866.0
2022-12-05 11:00:00,29.48,29.52,29.45,29.52,288489.0,28.4096,28.4482,28.3807,28.4482,288489.0
2022-12-05 11:05:00,29.52,29.6,29.5,29.6,161722.0,28.4482,28.5253,28.4289,28.5253,161722.0
2022-12-05 11:10:00,29.6,29.64,29.57,29.6,213796.0,28.5253,28.5638,28.4964,28.5253,213796.0
2022-12-05 11:15:00,29.6,29.6,29.46,29.48,194256.0,28.5253,28.5253,28.3904,28.4096,194256.0
2022-12-05 11:20:00,29.48,29.48,29.4,29.41,229683.0,28.4096,28.4096,28.3325,28.3422,229683.0
2022-12-05 11:25:00,29.4,29.41,29.32,29.33,387507.0,28.3325,28.3422,28.2554,28.2651,387507.0
2022-12-05 11:30:00,29.32,29.34,29.21,29.26,604023.0,28.2554,28.2747,28.1494,28.1976,604023.0
2022-12-05 11:35:00,29.25,29.28,29.21,29.26,301874.0,28.188,28.2169,28.1494,28.1976,301874.0
2022-12-05 11:40:00,29.26,29.36,29.25,29.32,333459.0,28.1976,28.294,28.188,28.2554,333459.0
2022-12-05 11:45:00,29.32,29.33,29.24,29.3,379682.0,28.2554,28.2651,28.1783,28.2362,379682.0
2022-12-05 11:50:00,29.3,29.36,29.29,29.32,172409.0,28.2362,28.294,28.2265,28.2554,172409.0
2022-12-05 11:55:00,29.32,29.32,29.26,29.27,235290.0,28.2554,28.2554,28.1976,28.2073,235290.0
2022-12-05 12:00:00,29.27,29.27,29.22,29.26,174690.0,28.2073,28.2073,28.1591,28.1976,174690.0
2022-12-05 12:05:00,29.27,29.29,29.23,29.27,156330.0,28.2073,28.2265,28.1687,28.2073,156330.0
2022-12-05 12:10:00,29.26,29.29,29.24,29.29,155248.0,28.1976,28.2265,28.1783,28.2265,155248.0
2022-12-05 12:15:00,29.29,29.32,29.28,29.29,218829.0,28.2265,28.2554,28.2169,28.2265,218829.0
2022-12-05 12:20:00,29.29,29.29,29.26,29.29,138535.0,28.2265,28.2265,28.1976,28.2265,138535.0
2022-12-05 12:25:00,29.29,29.3,29.21,29.25,262954.0,28.2265,28.2362,28.1494,28.188,262954.0
2022-12-05 12:30:00,29.25,29.27,29.16,29.18,273759.0,28.188,28.2073,28.1013,28.1205,273759.0
2022-12-05 12:35:00,29.17,29.21,29.13,29.15,298363.0,28.1109,28.1494,28.0723,28.0916,298363.0
2022-12-05 12:40:00,29.14,29.15,29.11,29.12,163729.0,28.082,28.0916,28.0531,28.0627,163729.0
2022-12-05 12:45:00,29.12,29.18,29.11,29.17,288444.0,28.0627,28.1205,28.0531,28.1109,288444.0
2022-12-05 12:50:00,29.17,29.19,29.13,29.13,203592.0,28.1109,28.1302,28.0723,28.0723,203592.0
2022-12-05 12:55:00,29.13,29.14,29.1,29.11,151972.0,28.0723,28.082,28.0434,28.0531,151972.0
2022-12-05 13:00:00,29.11,29.12,29.08,29.09,367055.0,28.0531,28.0627,28.0242,28.0338,367055.0
2022-12-05 13:05:00,29.09,29.12,29.07,29.09,198553.0,28.0338,28.0627,28.0145,28.0338,198553.0
2022-12-05 13:10:00,29.09,29.16,29.08,29.14,228860.0,28.0338,28.1013,28.0242,28.082,228860.0
2022-12-05 13:15:00,29.14,29.2,29.13,29.16,222710.0,28.082,28.1398,28.0723,28.1013,222710.0
2022-12-05 13:20:00,29.15,29.16,29.11,29.13,165575.0,28.0916,28.1013,28.0531,28.0723,165575.0
2022-12-05 13:25:00,29.13,29.15,29.12,29.14,200918.0,28.0723,28.0916,28.0627,28.082,200918.0
2022-12-05 13:30:00,29.14,29.19,29.13,29.17,284692.0,28.082,28.1302,28.0723,28.1109,284692.0
2022-12-05 13:35:00,29.17,29.19,29.12,29.16,223192.0,28.1109,28.1302,28.0627,28.1013,223192.0
2022-12-05 13:40:00,29.16,29.17,29.11,29.13,229553.0,28.1013,28.1109,28.0531,28.0723,229553.0
2022-12-05 13:45:00,29.13,29.14,29.1,29.11,178138.0,28.0723,28.082,28.0434,28.0531,178138.0
2022-12-05 13:50:00,29.11,29.11,29.06,29.08,182065.0,28.0531,28.0531,28.0049,28.0242,182065.0
2022-12-05 13:55:00,29.08,29.08,29.0,29.01,291235.0,28.0242,28.0242,27.9471,27.9567,291235.0
2022-12-05 14:00:00,29.01,29.02,28.97,29.01,374689.0,27.9567,27.9663,27.9181,27.9567,374689.0
2022-12-05 14:05:00,29.01,29.03,29.0,29.03,120491.0,27.9567,27.976,27.9471,27.976,120491.0
2022-12-05 14:10:00,29.02,29.09,29.02,29.09,225643.0,27.9663,28.0338,27.9663,28.0338,225643.0
2022-12-05 14:15:00,29.09,29.09,29.05,29.05,101190.0,28.0338,28.0338,27.9952,27.9952,101190.0
2022-12-05 14:20:00,29.05,29.06,29.02,29.03,166595.0,27.9952,28.0049,27.9663,27.976,166595.0
2022-12-05 14:25:00,29.04,29.06,29.0,29.02,283144.0,27.9856,28.0049,27.9471,27.9663,283144.0
2022-12-05 14:30:00,29.01,29.01,28.95,28.96,182067.0,27.9567,27.9567,27.8989,27.9085,182067.0
2022-12-05 14:35:00,28.95,29.0,28.94,28.96,200599.0,27.8989,27.9471,27.8892,27.9085,200599.0
2022-12-05 14:40:00,28.96,28.97,28.92,28.95,230529.0,27.9085,27.9181,27.87,27.8989,230529.0
2022-12-05 14:45:00,28.94,28.95,28.89,28.95,347935.0,27.8892,27.8989,27.8411,27.8989,347935.0
2022-12-05 14:50:00,28.95,28.97,28.93,28.96,262169.0,27.8989,27.9181,27.8796,27.9085,262169.0
2022-12-05 14:55:00,28.96,29.0,28.94,29.0,213543.0,27.9085,27.9471,27.8892,27.9471,213543.0
2022-12-05 15:00:00,29.0,29.06,28.98,29.03,560185.0,27.9471,28.0049,27.9278,27.976,560185.0
2022-12-05 15:05:00,29.04,29.05,28.98,29.04,339827.0,27.9856,27.9952,27.9278,27.9856,339827.0
2022-12-05 15:10:00,29.03,29.05,28.99,29.01,375657.0,27.976,27.9952,27.9374,27.9567,375657.0
2022-12-05 15:15:00,29.01,29.03,28.95,29.0,316980.0,27.9567,27.976,27.8989,27.9471,316980.0
2022-12-05 15:20:00,29.0,29.04,28.98,29.02,221756.0,27.9471,27.9856,27.9278,27.9663,221756.0
2022-12-05 15:25:00,29.03,29.03,28.97,29.0,260262.0,27.976,27.976,27.9181,27.9471,260262.0
2022-12-05 15:30:00,29.0,29.08,28.99,29.07,334051.0,27.9471,28.0242,27.9374,28.0145,334051.0
2022-12-05 15:35:00,29.08,29.14,29.07,29.09,354046.0,28.0242,28.082,28.0145,28.0338,354046.0
2022-12-05 15:40:00,29.09,29.09,29.05,29.07,478494.0,28.0338,28.0338,27.9952,28.0145,478494.0
2022-12-05 15:45:00,29.07,29.1,29.03,29.08,389177.0,28.0145,28.0434,27.976,28.0242,389177.0
2022-12-05 15:50:00,29.08,29.13,29.04,29.12,805876.0,28.0242,28.0723,27.9856,28.0627,805876.0
2022-12-05 15:55:00,29.12,29.2,29.1,29.18,1652997.0,28.0627,28.1398,28.0434,28.1205,1652997.0
2022-12-06 09:30:00,29.21,29.31,29.1,29.29,674508.0,28.1494,28.2458,28.0434,28.2265,674508.0
2022-12-06 09:35:00,29.28,29.29,29.14,29.15,268273.0,28.2169,28.2265,28.082,28.0916,268273.0
2022-12-06 09:40:00,29.14,29.16,28.98,28.99,296476.0,28.082,28.1013,27.9278,27.9374,296476.0
2022-12-06 09:45:00,28.99,29.07,28.94,29.03,247450.0,27.9374,28.0145,27.8892,27.976,247450.0
2022-12-06 09:50:00,29.03,29.04,28.95,28.96,206283.0,27.976,27.9856,27.8989,27.9085,206283.0
2022-12-06 09:55:00,28.96,28.96,28.87,28.88,223380.0,27.9085,27.9085,27.8218,27.8314,223380.0
2022-12-06 10:00:00,28.88,28.92,28.84,28.85,305111.0,27.8314,27.87,27.7929,27.8025,305111.0
2022-12-06 10:05:00,28.85,28.87,28.76,28.82,222263.0,27.8025,27.8218,27.7158,27.7736,222263.0
2022-12-06 10:10:00,28.82,28.86,28.8,28.84,242146.0,27.7736,27.8121,27.7543,27.7929,242146.0
2022-12-06 10:15:00,28.84,28.86,28.81,28.83,140388.0,27.7929,27.8121,27.764,27.7832,140388.0
2022-12-06 10:20:00,28.83,28.88,28.81,28.87,170196.0,27.7832,27.8314,27.764,27.8218,170196.0
2022-12-06 10:25:00,28.86,28.94,28.84,28.85,363136.0,27.8121,27.8892,27.7929,27.8025,363136.0
2022-12-06 10:30:00,28.85,28.95,28.84,28.92,320581.0,27.8025,27.8989,27.7929,27.87,320581.0
2022-12-06 10:35:00,28.93,28.94,28.86,28.87,251564.0,27.8796,27.8892,27.8121,27.8218,251564.0
2022-12-06 10:40:00,28.87,28.96,28.82,28.96,194591.0,27.8218,27.9085,27.7736,27.9085,194591.0
2022-12-06 10:45:00,28.96,28.98,28.94,28.96,171989.0,27.9085,27.9278,27.8892,27.9085,171989.0
2022-12-06 10:50:00,28.95,29.02,28.93,28.94,206610.0,27.8989,27.9663,27.8796,27.8892,206610.0
2022-12-06 10:55:00,28.93,28.96,28.88,28.9,115265.0,27.8796,27.9085,27.8314,27.8507,115265.0
2022-12-06 11:00:00,28.9,28.92,28.86,28.87,113289.0,27.8507,27.87,27.8121,27.8218,113289.0
2022-12-06 11:05:00,28.87,28.91,28.85,28.86,160460.0,27.8218,27.8603,27.8025,27.8121,160460.0
2022-12-06 11:10:00,28.86,28.91,28.83,28.86,227411.0,27.8121,27.8603,27.7832,27.8121,227411.0
2022-12-06 11:15:00,28.86,28.89,28.81,28.88,176920.0,27.8121,27.8411,27.764,27.8314,176920.0
2022-12-06 11:20:00,28.89,28.96,28.88,28.95,100011.0,27.8411,27.9085,27.8314,27.8989,100011.0
2022-12-06 11:25:00,28.95,28.96,28.9,28.91,297587.0,27.8989,27.9085,27.8507,27.8603,297587.0
2022-12-06 11:30:00,28.91,28.96,28.88,28.9,207475.0,27.8603,27.9085,27.8314,27.8507,207475.0
2022-12-06 11:35:00,28.9,28.95,28.87,28.89,155151.0,27.8507,27.8989,27.8218,27.8411,155151.0
2022-12-06 11:40:00,28.89,28.95,28.88,28.95,146437.0,27.8411,27.8989,27.8314,27.8989,146437.0
2022-12-06 11:45:00,28.94,29.02,28.94,28.95,284737.0,27.8892,27.9663,27.8892,27.8989,284737.0
2022-12-06 11:50:00,28.95,28.95,28.89,28.9,190239.0,27.8989,27.8989,27.8411,27.8507,190239.0
2022-12-06 11:55:00,28.9,28.93,28.86,28.87,118000.0,27.8507,27.8796,27.8121,27.8218,118000.0
2022-12-06 12:00:00,28.87,28.94,28.86,28.92,115633.0,27.8218,27.8892,27.8121,27.87,115633.0
2022-12-06 12:05:00,28.92,28.93,28.88,28.9,154303.0,27.87,27.8796,27.8314,27.8507,154303.0
2022-12-06 12:10:00,28.9,28.91,28.86,28.87,150217.0,27.8507,27.8603,27.8121,27.8218,150217.0
2022-12-06 12:15:00,28.87,28.87,28.77,28.78,216656.0,27.8218,27.8218,27.7254,27.735,216656.0
2022-12-06 12:20:00,28.77,28.83,28.77,28.82,303761.0,27.7254,27.7832,27.7254,27.7736,303761.0
2022-12-06 12:25:00,28.82,28.85,28.77,28.79,288822.0,27.7736,27.8025,27.7254,27.7447,288822.0
2022-12-06 12:30:00,28.78,28.83,28.77,28.83,289457.0,27.735,27.7832,27.7254,27.7832,289457.0
2022-12-06 12:35:00,28.82,28.83,28.76,28.78,168353.0,27.7736,27.7832,27.7158,27.735,168353.0
2022-12-06 12:40:00,28.78,28.8,28.77,28.79,102710.0,27.735,27.7543,27.7254,27.7447,102710.0
2022-12-06 12:45:00,28.78,28.79,28.75,28.77,147861.0,27.735,27.7447,27.7061,27.7254,147861.0
2022-12-06 12:50:00,28.77,28.77,28.71,28.71,179373.0,27.7254,27.7254,27.6676,27.6676,179373.0
2022-12-06 12:55:00,28.71,28.74,28.69,28.74,235611.0,27.6676,27.6965,27.6483,27.6965,235611.0
2022-12-06 13:00:00,28.74,28.77,28.72,28.72,150724.0,27.6965,27.7254,27.6772,27.6772,150724.0
2022-12-06 13:05:00,28.72,28.74,28.66,28.66,148003.0,27.6772,27.6965,27.6194,27.6194,148003.0
2022-12-06 13:10:00,28.67,28.72,28.66,28.71,172666.0,27.629,27.6772,27.6194,27.6676,172666.0
2022-12-06 13:15:00,28.71,28.73,28.69,28.71,259673.0,27.6676,27.6869,27.6483,27.6676,259673.0
2022-12-06 13:20:00,28.72,28.73,28.67,28.68,198998.0,27.6772,27.6869,27.629,27.6387,198998.0
2022-12-06 13:25:00,28.67,28.69,28.64,28.67,153486.0,27.629,27.6483,27.6001,27.629,153486.0
2022-12-06 13:30:00,28.66,28.68,28.61,28.67,182530.0,27.6194,27.6387,27.5712,27.629,182530.0
2022-12-06 13:35:00,28.66,28.69,28.65,28.68,168670.0,27.6194,27.6483,27.6098,27.6387,168670.0
2022-12-06 13:40:00,28.67,28.72,28.67,28.71,137126.0,27.629,27.6772,27.629,27.6676,137126.0
2022-12-06 13:45:00,28.71,28.75,28.7,28.75,174651.0,27.6676,27.7061,27.658,27.7061,174651.0
2022-12-06 13:50:00,28.74,28.77,28.69,28.7,253947.0,27.6965,27.7254,27.6483,27.658,253947.0
2022-12-06 13:55:00,28.7,28.71,28.67,28.71,134089.0,27.658,27.6676,27.629,27.6676,134089.0
2022-12-06 14:00:00,28.71,28.72,28.66,28.68,199725.0,27.6676,27.6772,27.6194,27.6387,199725.0
2022-12-06 14:05:00,28.67,28.68,28.61,28.64,157517.0,27.629,27.6387,27.5712,27.6001,157517.0
2022-12-06 14:10:00,28.63,28.64,28.6,28.61,212753.0,27.5905,27.6001,27.5616,27.5712,212753.0
2022-12-06 14:15:00,28.61,28.65,28.57,28.63,218719.0,27.5712,27.6098,27.5327,27.5905,218719.0
2022-12-06 14:20:00,28.63,28.64,28.59,28.63,185520.0,27.5905,27.6001,27.5519,27.5905,185520.0
2022-12-06 14:25:00,28.63,28.63,28.56,28.57,285367.0,27.5905,27.5905,27.523,27.5327,285367.0
2022-12-06 14:30:00,28.56,28.58,28.51,28.54,320477.0,27.523,27.5423,27.4749,27.5038,320477.0
2022-12-06 14:35:00,28.53,28.54,28.46,28.53,467207.0,27.4941,27.5038,27.4267,27.4941,467207.0
2022-12-06 14:40:00,28.52,28.57,28.52,28.57,261393.0,27.4845,27.5327,27.4845,27.5327,261393.0
2022-12-06 14:45:00,28.56,28.57,28.52,28.54,176512.0,27.523,27.5327,27.4845,27.5038,176512.0
2022-12-06 14:50:00,28.54,28.57,28.51,28.55,259656.0,27.5038,27.5327,27.4749,27.5134,259656.0
2022-12-06 14:55:00,28.56,28.56,28.5,28.5,175957.0,27.523,27.523,27.4652,27.4652,175957.0
2022-12-06 15:00:00,28.51,28.6,28.5,28.55,318126.0,27.4749,27.5616,27.4652,27.5134,318126.0
2022-12-06 15:05:00,28.55,28.58,28.49,28.5,335177.0,27.5134,27.5423,27.4556,27.4652,335177.0
2022-12-06 15:10:00,28.5,28.5,28.47,28.47,277029.0,27.4652,27.4652,27.4363,27.4363,277029.0
2022-12-06 15:15:00,28.48,28.49,28.4,28.41,438789.0,27.4459,27.4556,27.3688,27.3785,438789.0
2022-12-06 15:20:00,28.41,28.45,28.38,28.44,554372.0,27.3785,27.417,27.3496,27.4074,554372.0
2022-12-06 15:25:00,28.44,28.44,28.34,28.38,494971.0,27.4074,27.4074,27.311,27.3496,494971.0
2022-12-06 15:30:00,28.37,28.45,28.36,28.42,513442.0,27.3399,27.417,27.3303,27.3881,513442.0
2022-12-06 15:35:00,28.42,28.46,28.39,28.46,468452.0,27.3881,27.4267,27.3592,27.4267,468452.0
2022-12-06 15:40:00,28.46,28.59,28.42,28.56,833144.0,27.4267,27.5519,27.3881,27.523,833144.0
2022-12-06 15:45:00,28.55,28.61,28.55,28.61,715022.0,27.5134,27.5712,27.5134,27.5712,715022.0
2022-12-06 15:50:00,28.61,28.66,28.57,28.58,886132.0,27.5712,27.6194,27.5327,27.5423,886132.0
2022-12-06 15:55:00,28.58,28.64,28.56,28.61,1561671.0,27.5423,27.6001,27.523,27.5712,1561671.0
2022-12-07 09:30:00,28.3,28.43,28.18,28.41,959139.0,27.2725,27.3978,27.1568,27.3785,959139.0
2022-12-07 09:35:00,28.41,28.53,28.39,28.51,298234.0,27.3785,27.4941,27.3592,27.4749,298234.0
2022-12-07 09:40:00,28.5,28.5,28.37,28.39,218095.0,27.4652,27.4652,27.3399,27.3592,218095.0
2022-12-07 09:45:00,28.39,28.46,28.28,28.29,262863.0,27.3592,27.4267,27.2532,27.2628,262863.0
2022-12-07 09:50:00,28.28,28.28,28.15,28.22,443128.0,27.2532,27.2532,27.1279,27.1954,443128.0
2022-12-07 09:55:00,28.22,28.28,28.2,28.24,231924.0,27.1954,27.2532,27.1761,27.2147,231924.0
2022-12-07 10:00:00,28.24,28.39,28.19,28.39,354169.0,27.2147,27.3592,27.1665,27.3592,354169.0
2022-12-07 10:05:00,28.39,28.48,28.37,28.44,375068.0,27.3592,27.4459,27.3399,27.4074,375068.0
2022-12-07 10:10:00,28.43,28.51,28.32,28.47,522292.0,27.3978,27.4749,27.2918,27.4363,522292.0
2022-12-07 10:15:00,28.47,28.55,28.42,28.46,277108.0,27.4363,27.5134,27.3881,27.4267,277108.0
2022-12-07 10:20:00,28.46,28.49,28.37,28.39,286019.0,27.4267,27.4556,27.3399,27.3592,286019.0
2022-12-07 10:25:00,28.4,28.42,28.3,28.4,298312.0,27.3688,27.3881,27.2725,27.3688,298312.0
2022-12-07 10:30:00,28.4,28.42,28.3,28.3,336688.0,27.3688,27.3881,27.2725,27.2725,336688.0
2022-12-07 10:35:00,28.31,28.33,28.26,28.27,222908.0,27.2821,27.3014,27.2339,27.2436,222908.0
2022-12-07 10:40:00,28.26,28.32,28.25,28.31,266415.0,27.2339,27.2918,27.2243,27.2821,266415.0
2022-12-07 10:45:00,28.32,28.4,28.31,28.38,265033.0,27.2918,27.3688,27.2821,27.3496,265033.0
2022-12-07 10:50:00,28.38,28.47,28.36,28.42,350022.0,27.3496,27.4363,27.3303,27.3881,350022.0
2022-12-07 10:55:00,28.43,28.46,28.38,28.38,163764.0,27.3978,27.4267,27.3496,27.3496,163764.0
2022-12-07 11:00:00,28.39,28.49,28.38,28.49,303563.0,27.3592,27.4556,27.3496,27.4556,303563.0
2022-12-07 11:05:00,28.49,28.53,28.41,28.42,310262.0,27.4556,27.4941,27.3785,27.3881,310262.0
2022-12-07 11:10:00,28.41,28.43,28.33,28.37,229659.0,27.3785,27.3978,27.3014,27.3399,229659.0
2022-12-07 11:15:00,28.37,28.38,28.3,28.3,192210.0,27.3399,27.3496,27.2725,27.2725,192210.0
2022-12-07 11:20:00,28.3,28.31,28.22,28.23,303465.0,27.2725,27.2821,27.1954,27.205,303465.0
2022-12-07 11:25:00,28.23,28.27,28.22,28.26,285083.0,27.205,27.2436,27.1954,27.2339,285083.0
2022-12-07 11:30:00,28.25,28.27,28.21,28.21,204144.0,27.2243,27.2436,27.1857,27.1857,204144.0
2022-12-07 11:35:00,28.21,28.27,28.2,28.24,227328.0,27.1857,27.2436,27.1761,27.2147,227328.0
2022-12-07 11:40:00,28.24,28.3,28.24,28.28,167720.0,27.2147,27.2725,27.2147,27.2532,167720.0
2022-12-07 11:45:00,28.28,28.32,28.25,28.29,172426.0,27.2532,27.2918,27.2243,27.2628,172426.0
2022-12-07 11:50:00,28.3,28.33,28.26,28.28,239095.0,27.2725,27.3014,27.2339,27.2532,239095.0
2022-12-07 11:55:00,28.28,28.38,28.27,28.34,209005.0,27.2532,27.3496,27.2436,27.311,209005.0
2022-12-07 12:00:00,28.34,28.36,28.24,28.25,235918.0,27.311,27.3303,27.2147,27.2243,235918.0
2022-12-07 12:05:00,28.25,28.3,28.22,28.28,298154.0,27.2243,27.2725,27.1954,27.2532,298154.0
2022-12-07 12:10:00,28.28,28.33,28.24,28.3,260328.0,27.2532,27.3014,27.2147,27.2725,260328.0
2022-12-07 12:15:00,28.3,28.36,28.28,28.3,219932.0,27.2725,27.3303,27.2532,27.2725,219932.0
2022-12-07 12:20:00,28.3,28.33,28.27,28.28,132809.0,27.2725,27.3014,27.2436,27.2532,132809.0
2022-12-07 12:25:00,28.28,28.31,28.25,28.28,208611.0,27.2532,27.2821,27.2243,27.2532,208611.0
2022-12-07 12:30:00,28.29,28.31,28.25,28.28,176734.0,27.2628,27.2821,27.2243,27.2532,176734.0
2022-12-07 12:35:00,28.27,28.34,28.27,28.31,172341.0,27.2436,27.311,27.2436,27.2821,172341.0
2022-12-07 12:40:00,28.31,28.4,28.31,28.36,148565.0,27.2821,27.3688,27.2821,27.3303,148565.0
2022-12-07 12:45:00,28.36,28.39,28.34,28.36,141615.0,27.3303,27.3592,27.311,27.3303,141615.0
2022-12-07 12:50:00,28.37,28.39,28.33,28.34,130474.0,27.3399,27.3592,27.3014,27.311,130474.0
2022-12-07 12:55:00,28.34,28.37,28.32,28.36,198623.0,27.311,27.3399,27.2918,27.3303,198623.0
2022-12-07 13:00:00,28.36,28.43,28.35,28.35,151761.0,27.3303,27.3978,27.3207,27.3207,151761.0
2022-12-07 13:05:00,28.36,28.41,28.33,28.4,173790.0,27.3303,27.3785,27.3014,27.3688,173790.0
2022-12-07 13:10:00,28.41,28.47,28.39,28.46,233253.0,27.3785,27.4363,27.3592,27.4267,233253.0
2022-12-07 13:15:00,28.46,28.49,28.42,28.48,118275.0,27.4267,27.4556,27.3881,27.4459,118275.0
2022-12-07 13:20:00,28.47,28.48,28.41,28.46,182012.0,27.4363,27.4459,27.3785,27.4267,182012.0
2022-12-07 13:25:00,28.46,28.46,28.41,28.45,121946.0,27.4267,27.4267,27.3785,27.417,121946.0
2022-12-07 13:30:00,28.45,28.45,28.37,28.42,244901.0,27.417,27.417,27.3399,27.3881,244901.0
2022-12-07 13:35:00,28.42,28.43,28.38,28.41,93246.0,27.3881,27.3978,27.3496,27.3785,93246.0
2022-12-07 13:40:00,28.41,28.44,28.39,28.4,146219.0,27.3785,27.4074,27.3592,27.3688,146219.0
2022-12-07 13:45:00,28.39,28.41,28.38,28.38,107321.0,27.3592,27.3785,27.3496,27.3496,107321.0
2022-12-07 13:50:00,28.39,28.39,28.35,28.37,122342.0,27.3592,27.3592,27.3207,27.3399,122342.0
2022-12-07 13:55:00,28.37,28.37,28.31,28.32,116801.0,27.3399,27.3399,27.2821,27.2918,116801.0
2022-12-07 14:00:00,28.32,28.32,28.25,28.28,122527.0,27.2918,27.2918,27.2243,27.2532,122527.0
2022-12-07 14:05:00,28.28,28.3,28.27,28.3,124983.0,27.2532,27.2725,27.2436,27.2725,124983.0
2022-12-07 14:10:00,28.29,28.35,28.26,28.34,234865.0,27.2628,27.3207,27.2339,27.311,234865.0
2022-12-07 14:15:00,28.34,28.34,28.29,28.3,123673.0,27.311,27.311,27.2628,27.2725,123673.0
2022-12-07 14:20:00,28.3,28.33,28.27,28.29,162939.0,27.2725,27.3014,27.2436,27.2628,162939.0
2022-12-07 14:25:00,28.3,28.36,28.29,28.33,134469.0,27.2725,27.3303,27.2628,27.3014,134469.0
2022-12-07 14:30:00,28.32,28.36,28.29,28.36,180704.0,27.2918,27.3303,27.2628,27.3303,180704.0
2022-12-07 14:35:00,28.36,28.38,28.34,28.37,198296.0,27.3303,27.3496,27.311,27.3399,198296.0
2022-12-07 14:40:00,28.36,28.38,28.31,28.37,128000.0,27.3303,27.3496,27.2821,27.3399,128000.0
2022-12-07 14:45:00,28.37,28.38,28.34,28.35,91968.0,27.3399,27.3496,27.311,27.3207,91968.0
2022-12-07 14:50:00,28.34,28.36,28.32,28.34,152246.0,27.311,27.3303,27.2918,27.311,152246.0
2022-12-07 14:55:00,28.34,28.36,28.3,28.35,173021.0,27.311,27.3303,27.2725,27.3207,173021.0
2022-12-07 15:00:00,28.35,28.42,28.34,28.42,116231.0,27.3207,27.3881,27.311,27.3881,116231.0
2022-12-07 15:05:00,28.42,28.42,28.33,28.35,157990.0,27.3881,27.3881,27.3014,27.3207,157990.0
2022-12-07 15:10:00,28.35,28.38,28.33,28.36,127875.0,27.3207,27.3496,27.3014,27.3303,127875.0
2022-12-07 15:15:00,28.36,28.41,28.34,28.36,182863.0,27.3303,27.3785,27.311,27.3303,182863.0
2022-12-07 15:20:00,28.36,28.38,28.32,28.37,230037.0,27.3303,27.3496,27.2918,27.3399,230037.0
2022-12-07 15:25:00,28.36,28.4,28.35,28.37,211589.0,27.3303,27.3688,27.3207,27.3399,211589.0
2022-12-07 15:30:00,28.37,28.43,28.36,28.41,314106.0,27.3399,27.3978,27.3303,27.3785,314106.0
2022-12-07 15:35:00,28.41,28.44,28.38,28.43,375881.0,27.3785,27.4074,27.3496,27.3978,375881.0
2022-12-07 15:40:00,28.43,28.44,28.35,28.36,404751.0,27.3978,27.4074,27.3207,27.3303,404751.0
2022-12-07 15:45:00,28.37,28.4,28.34,28.37,323003.0,27.3399,27.3688,27.311,27.3399,323003.0
2022-12-07 15:50:00,28.36,28.39,28.34,28.37,620344.0,27.3303,27.3592,27.311,27.3399,620344.0
2022-12-07 15:55:00,28.36,28.39,28.32,28.33,1372044.0,27.3303,27.3592,27.2918,27.3014,1372044.0
2022-12-08 09:30:00,28.35,28.35,28.22,28.33,978490.0,27.3207,27.3207,27.1954,27.3014,978490.0
2022-12-08 09:35:00,28.33,28.33,28.16,28.16,568928.0,27.3014,27.3014,27.1376,27.1376,568928.0
2022-12-08 09:40:00,28.17,28.3,28.11,28.12,507845.0,27.1472,27.2725,27.0894,27.099,507845.0
2022-12-08 09:45:00,28.11,28.25,28.06,28.24,272570.0,27.0894,27.2243,27.0412,27.2147,272570.0
2022-12-08 09:50:00,28.24,28.4,28.24,28.36,358142.0,27.2147,27.3688,27.2147,27.3303,358142.0
2022-12-08 09:55:00,28.37,28.5,28.36,28.44,277946.0,27.3399,27.4652,27.3303,27.4074,277946.0
2022-12-08 10:00:00,28.44,28.47,28.35,28.4,244922.0,27.4074,27.4363,27.3207,27.3688,244922.0
2022-12-08 10:05:00,28.39,28.48,28.39,28.44,310245.0,27.3592,27.4459,27.3592,27.4074,310245.0
2022-12-08 10:10:00,28.44,28.48,28.4,28.47,235116.0,27.4074,27.4459,27.3688,27.4363,235116.0
2022-12-08 10:15:00,28.46,28.49,28.39,28.42,230017.0,27.4267,27.4556,27.3592,27.3881,230017.0
2022-12-08 10:20:00,28.42,28.45,28.41,28.43,183101.0,27.3881,27.417,27.3785,27.3978,183101.0
2022-12-08 10:25:00,28.43,28.54,28.43,28.49,296874.0,27.3978,27.5038,27.3978,27.4556,296874.0
2022-12-08 10:30:00,28.49,28.56,28.46,28.55,293367.0,27.4556,27.523,27.4267,27.5134,293367.0
2022-12-08 10:35:00,28.55,28.6,28.52,28.55,208210.0,27.5134,27.5616,27.4845,27.5134,208210.0
2022-12-08 10:40:00,28.55,28.55,28.47,28.5,157389.0,27.5134,27.5134,27.4363,27.4652,157389.0
2022-12-08 10:45:00,28.5,28.51,28.45,28.49,176023.0,27.4652,27.4749,27.417,27.4556,176023.0
2022-12-08 10:50:00,28.49,28.51,28.46,28.5,191717.0,27.4556,27.4749,27.4267,27.4652,191717.0
2022-12-08 10:55:00,28.51,28.55,28.48,28.52,167604.0,27.4749,27.5134,27.4459,27.4845,167604.0
2022-12-08 11:00:00,28.53,28.57,28.5,28.54,226699.0,27.4941,27.5327,27.4652,27.5038,226699.0
2022-12-08 11:05:00,28.53,28.54,28.44,28.45,191896.0,27.4941,27.5038,27.4074,27.417,191896.0
2022-12-08 11:10:00,28.45,28.57,28.44,28.55,221711.0,27.417,27.5327,27.4074,27.5134,221711.0
2022-12-08 11:15:00,28.55,28.57,28.43,28.46,264698.0,27.5134,27.5327,27.3978,27.4267,264698.0
2022-12-08 11:20:00,28.46,28.5,28.33,28.39,667129.0,27.4267,27.4652,27.3014,27.3592,667129.0
2022-12-08 11:25:00,28.39,28.5,28.35,28.5,766337.0,27.3592,27.4652,27.3207,27.4652,766337.0
2022-12-08 11:30:00,28.5,28.56,28.5,28.52,332537.0,27.4652,27.523,27.4652,27.4845,332537.0
2022-12-08 11:35:00,28.52,28.57,28.49,28.55,249125.0,27.4845,27.5327,27.4556,27.5134,249125.0
2022-12-08 11:40:00,28.55,28.55,28.49,28.53,173787.0,27.5134,27.5134,27.4556,27.4941,173787.0
2022-12-08 11:45:00,28.53,28.56,28.53,28.54,207814.0,27.4941,27.523,27.4941,27.5038,207814.0
2022-12-08 11:50:00,28.54,28.56,28.52,28.55,154422.0,27.5038,27.523,27.4845,27.5134,154422.0
2022-12-08 11:55:00,28.56,28.56,28.51,28.53,167188.0,27.523,27.523,27.4749,27.4941,167188.0
2022-12-08 12:00:00,28.53,28.53,28.45,28.46,177298.0,27.4941,27.4941,27.417,27.4267,177298.0
2022-12-08 12:05:00,28.47,28.49,28.44,28.48,145894.0,27.4363,27.4556,27.4074,27.4459,145894.0
2022-12-08 12:10:00,28.49,28.52,28.45,28.46,108436.0,27.4556,27.4845,27.417,27.4267,108436.0
2022-12-08 12:15:00,28.46,28.47,28.42,28.44,100108.0,27.4267,27.4363,27.3881,27.4074,100108.0
2022-12-08 12:20:00,28.44,28.46,28.39,28.45,130623.0,27.4074,27.4267,27.3592,27.417,130623.0
2022-12-08 12:25:00,28.45,28.45,28.39,28.4,89630.0,27.417,27.417,27.3592,27.3688,89630.0
2022-12-08 12:30:00,28.41,28.42,28.38,28.41,122689.0,27.3785,27.3881,27.3496,27.3785,122689.0
2022-12-08 12:35:00,28.41,28.41,28.35,28.36,123957.0,27.3785,27.3785,27.3207,27.3303,123957.0
2022-12-08 12:40:00,28.36,28.38,28.35,28.37,76352.0,27.3303,27.3496,27.3207,27.3399,76352.0
2022-12-08 12:45:00,28.37,28.39,28.32,28.36,159064.0,27.3399,27.3592,27.2918,27.3303,159064.0
2022-12-08 12:50:00,28.37,28.41,28.36,28.4,187627.0,27.3399,27.3785,27.3303,27.3688,187627.0
2022-12-08 12:55:00,28.4,28.4,28.37,28.4,155479.0,27.3688,27.3688,27.3399,27.3688,155479.0
2022-12-08 13:00:00,28.39,28.42,28.38,28.4,163882.0,27.3592,27.3881,27.3496,27.3688,163882.0
2022-12-08 13:05:00,28.4,28.47,28.39,28.47,205746.0,27.3688,27.4363,27.3592,27.4363,205746.0
2022-12-08 13:10:00,28.46,28.47,28.41,28.42,164595.0,27.4267,27.4363,27.3785,27.3881,164595.0
2022-12-08 13:15:00,28.43,28.48,28.41,28.46,163768.0,27.3978,27.4459,27.3785,27.4267,163768.0
2022-12-08 13:20:00,28.45,28.47,28.41,28.46,109192.0,27.417,27.4363,27.3785,27.4267,109192.0
2022-12-08 13:25:00,28.46,28.53,28.46,28.53,230591.0,27.4267,27.4941,27.4267,27.4941,230591.0
2022-12-08 13:30:00,28.53,28.58,28.53,28.55,223267.0,27.4941,27.5423,27.4941,27.5134,223267.0
2022-12-08 13:35:00,28.56,28.58,28.53,28.57,175268.0,27.523,27.5423,27.4941,27.5327,175268.0
2022-12-08 13:40:00,28.57,28.6,28.56,28.58,244135.0,27.5327,27.5616,27.523,27.5423,244135.0
2022-12-08 13:45:00,28.58,28.6,28.56,28.58,176938.0,27.5423,27.5616,27.523,27.5423,176938.0
2022-12-08 13:50:00,28.58,28.58,28.54,28.55,186032.0,27.5423,27.5423,27.5038,27.5134,186032.0
2022-12-08 13:55:00,28.55,28.56,28.54,28.55,116202.0,27.5134,27.523,27.5038,27.5134,116202.0
2022-12-08 14:00:00,28.54,28.55,28.43,28.43,229574.0,27.5038,27.5134,27.3978,27.3978,229574.0
2022-12-08 14:05:00,28.44,28.44,28.34,28.4,234589.0,27.4074,27.4074,27.311,27.3688,234589.0
2022-12-08 14:10:00,28.4,28.41,28.35,28.41,187215.0,27.3688,27.3785,27.3207,27.3785,187215.0
2022-12-08 14:15:00,28.4,28.45,28.38,28.43,214700.0,27.3688,27.417,27.3496,27.3978,214700.0
2022-12-08 14:20:00,28.42,28.45,28.41,28.43,128430.0,27.3881,27.417,27.3785,27.3978,128430.0
2022-12-08 14:25:00,28.43,28.45,28.38,28.4,113959.0,27.3978,27.417,27.3496,27.3688,113959.0
2022-12-08 14:30:00,28.39,28.41,28.35,28.37,197098.0,27.3592,27.3785,27.3207,27.3399,197098.0
2022-12-08 14:35:00,28.37,28.4,28.34,28.39,124531.0,27.3399,27.3688,27.311,27.3592,124531.0
2022-12-08 14:40:00,28.4,28.43,28.38,28.41,141369.0,27.3688,27.3978,27.3496,27.3785,141369.0
2022-12-08 14:45:00,28.4,28.43,28.39,28.42,133586.0,27.3688,27.3978,27.3592,27.3881,133586.0
2022-12-08 14:50:00,28.42,28.46,28.38,28.44,131851.0,27.3881,27.4267,27.3496,27.4074,131851.0
2022-12-08 14:55:00,28.45,28.45,28.39,28.39,148420.0,27.417,27.417,27.3592,27.3592,148420.0
2022-12-08 15:00:00,28.39,28.41,28.35,28.4,185229.0,27.3592,27.3785,27.3207,27.3688,185229.0
2022-12-08 15:05:00,28.4,28.43,28.35,28.43,192322.0,27.3688,27.3978,27.3207,27.3978,192322.0
2022-12-08 15:10:00,28.43,28.48,28.41,28.42,179821.0,27.3978,27.4459,27.3785,27.3881,179821.0
2022-12-08 15:15:00,28.41,28.45,28.4,28.44,173597.0,27.3785,27.417,27.3688,27.4074,173597.0
2022-12-08 15:20:00,28.45,28.49,28.42,28.49,186370.0,27.417,27.4556,27.3881,27.4556,186370.0
2022-12-08 15:25:00,28.49,28.5,28.47,28.5,248786.0,27.4556,27.4652,27.4363,27.4652,248786.0
2022-12-08 15:30:00,28.5,28.54,28.45,28.46,434996.0,27.4652,27.5038,27.417,27.4267,434996.0
2022-12-08 15:35:00,28.46,28.46,28.43,28.43,363738.0,27.4267,27.4267,27.3978,27.3978,363738.0
2022-12-08 15:40:00,28.43,28.47,28.43,28.46,357467.0,27.3978,27.4363,27.3978,27.4267,357467.0
2022-12-08 15:45:00,28.45,28.45,28.34,28.36,483516.0,27.417,27.417,27.311,27.3303,483516.0
2022-12-08 15:50:00,28.36,28.45,28.32,28.45,780396.0,27.3303,27.417,27.2918,27.417,780396.0
2022-12-08 15:55:00,28.45,28.47,28.39,28.46,1947687.0,27.417,27.4363,27.3592,27.4267,1947687.0
2022-12-09 09:30:00,28.35,28.41,28.19,28.41,895377.0,27.3207,27.3785,27.1665,27.3785,895377.0
2022-12-09 09:35:00,28.4,28.56,28.36,28.46,318400.0,27.3688,27.523,27.3303,27.4267,318400.0
2022-12-09 09:40:00,28.46,28.58,28.43,28.57,222442.0,27.4267,27.5423,27.3978,27.5327,222442.0
2022-12-09 09:45:00,28.57,28.65,28.56,28.59,320599.0,27.5327,27.6098,27.523,27.5519,320599.0
2022-12-09 09:50:00,28.58,28.59,28.48,28.49,217542.0,27.5423,27.5519,27.4459,27.4556,217542.0
2022-12-09 09:55:00,28.48,28.51,28.4,28.42,290604.0,27.4459,27.4749,27.3688,27.3881,290604.0
2022-12-09 10:00:00,28.42,28.54,28.34,28.49,534957.0,27.3881,27.5038,27.311,27.4556,534957.0
2022-12-09 10:05:00,28.49,28.59,28.45,28.52,240271.0,27.4556,27.5519,27.417,27.4845,240271.0
2022-12-09 10:10:00,28.52,28.55,28.48,28.55,256160.0,27.4845,27.5134,27.4459,27.5134,256160.0
2022-12-09 10:15:00,28.55,28.57,28.42,28.45,263867.0,27.5134,27.5327,27.3881,27.417,263867.0
2022-12-09 10:20:00,28.45,28.46,28.35,28.38,402389.0,27.417,27.4267,27.3207,27.3496,402389.0
2022-12-09 10:25:00,28.38,28.44,28.36,28.44,176101.0,27.3496,27.4074,27.3303,27.4074,176101.0
2022-12-09 10:30:00,28.44,28.57,28.43,28.51,223263.0,27.4074,27.5327,27.3978,27.4749,223263.0
2022-12-09 10:35:00,28.51,28.56,28.45,28.55,190138.0,27.4749,27.523,27.417,27.5134,190138.0
2022-12-09 10:40:00,28.55,28.57,28.48,28.52,152903.0,27.5134,27.5327,27.4459,27.4845,152903.0
2022-12-09 10:45:00,28.51,28.51,28.45,28.46,147149.0,27.4749,27.4749,27.417,27.4267,147149.0
2022-12-09 10:50:00,28.45,28.51,28.45,28.5,260601.0,27.417,27.4749,27.417,27.4652,260601.0
2022-12-09 10:55:00,28.51,28.67,28.5,28.66,257237.0,27.4749,27.629,27.4652,27.6194,257237.0
2022-12-09 11:00:00,28.67,28.71,28.65,28.68,229117.0,27.629,27.6676,27.6098,27.6387,229117.0
2022-12-09 11:05:00,28.68,28.69,28.61,28.63,136498.0,27.6387,27.6483,27.5712,27.5905,136498.0
2022-12-09 11:10:00,28.63,28.67,28.61,28.65,200800.0,27.5905,27.629,27.5712,27.6098,200800.0
2022-12-09 11:15:00,28.65,28.69,28.64,28.66,159988.0,27.6098,27.6483,27.6001,27.6194,159988.0
2022-12-09 11:20:00,28.65,28.72,28.65,28.69,144244.0,27.6098,27.6772,27.6098,27.6483,144244.0
2022-12-09 11:25:00,28.69,28.73,28.65,28.71,199967.0,27.6483,27.6869,27.6098,27.6676,199967.0
2022-12-09 11:30:00,28.71,28.75,28.68,28.74,209097.0,27.6676,27.7061,27.6387,27.6965,209097.0
2022-12-09 11:35:00,28.73,28.78,28.68,28.71,229942.0,27.6869,27.735,27.6387,27.6676,229942.0
2022-12-09 11:40:00,28.71,28.73,28.65,28.71,173138.0,27.6676,27.6869,27.6098,27.6676,173138.0
2022-12-09 11:45:00,28.71,28.76,28.69,28.72,168572.0,27.6676,27.7158,27.6483,27.6772,168572.0
2022-12-09 11:50:00,28.73,28.77,28.72,28.74,117816.0,27.6869,27.7254,27.6772,27.6965,117816.0
2022-12-09 11:55:00,28.73,28.75,28.67,28.68,164501.0,27.6869,27.7061,27.629,27.6387,164501.0
2022-12-09 12:00:00,28.68,28.7,28.64,28.65,206239.0,27.6387,27.658,27.6001,27.6098,206239.0
2022-12-09 12:05:00,28.65,28.66,28.62,28.63,204712.0,27.6098,27.6194,27.5809,27.5905,204712.0
2022-12-09 12:10:00,28.62,28.69,28.62,28.69,190747.0,27.5809,27.6483,27.5809,27.6483,190747.0
2022-12-09 12:15:00,28.68,28.68,28.61,28.66,121449.0,27.6387,27.6387,27.5712,27.6194,121449.0
2022-12-09 12:20:00,28.66,28.66,28.6,28.6,131940.0,27.6194,27.6194,27.5616,27.5616,131940.0
2022-12-09 12:25:00,28.61,28.61,28.56,28.57,145807.0,27.5712,27.5712,27.523,27.5327,145807.0
2022-12-09 12:30:00,28.58,28.62,28.57,28.59,134288.0,27.5423,27.5809,27.5327,27.5519,134288.0
2022-12-09 12:35:00,28.59,28.61,28.57,28.59,123747.0,27.5519,27.5712,27.5327,27.5519,123747.0
2022-12-09 12:40:00,28.59,28.61,28.53,28.56,156995.0,27.5519,27.5712,27.4941,27.523,156995.0
2022-12-09 12:45:00,28.56,28.6,28.54,28.58,148943.0,27.523,27.5616,27.5038,27.5423,148943.0
2022-12-09 12:50:00,28.58,28.58,28.53,28.54,195371.0,27.5423,27.5423,27.4941,27.5038,195371.0
2022-12-09 12:55:00,28.53,28.56,28.52,28.54,232659.0,27.4941,27.523,27.4845,27.5038,232659.0
2022-12-09 13:00:00,28.54,28.54,28.45,28.47,350136.0,27.5038,27.5038,27.417,27.4363,350136.0
2022-12-09 13:05:00,28.48,28.48,28.41,28.42,310880.0,27.4459,27.4459,27.3785,27.3881,310880.0
2022-12-09 13:10:00,28.41,28.42,28.37,28.41,235077.0,27.3785,27.3881,27.3399,27.3785,235077.0
2022-12-09 13:15:00,28.41,28.44,28.4,28.44,191762.0,27.3785,27.4074,27.3688,27.4074,191762.0
2022-12-09 13:20:00,28.44,28.46,28.39,28.41,169812.0,27.4074,27.4267,27.3592,27.3785,169812.0
2022-12-09 13:25:00,28.41,28.45,28.39,28.42,221796.0,27.3785,27.417,27.3592,27.3881,221796.0
2022-12-09 13:30:00,28.42,28.47,28.4,28.43,166823.0,27.3881,27.4363,27.3688,27.3978,166823.0
2022-12-09 13:35:00,28.43,28.48,28.42,28.47,150219.0,27.3978,27.4459,27.3881,27.4363,150219.0
2022-12-09 13:40:00,28.47,28.48,28.44,28.48,127569.0,27.4363,27.4459,27.4074,27.4459,127569.0
2022-12-09 13:45:00,28.48,28.5,28.46,28.48,177816.0,27.4459,27.4652,27.4267,27.4459,177816.0
2022-12-09 13:50:00,28.49,28.5,28.45,28.46,159756.0,27.4556,27.4652,27.417,27.4267,159756.0
2022-12-09 13:55:00,28.45,28.47,28.43,28.46,194127.0,27.417,27.4363,27.3978,27.4267,194127.0
2022-12-09 14:00:00,28.45,28.47,28.39,28.4,201238.0,27.417,27.4363,27.3592,27.3688,201238.0
2022-12-09 14:05:00,28.4,28.41,28.36,28.41,191193.0,27.3688,27.3785,27.3303,27.3785,191193.0
2022-12-09 14:10:00,28.41,28.45,28.37,28.45,159075.0,27.3785,27.417,27.3399,27.417,159075.0
2022-12-09 14:15:00,28.45,28.5,28.43,28.47,224818.0,27.417,27.4652,27.3978,27.4363,224818.0
2022-12-09 14:20:00,28.48,28.48,28.44,28.46,106280.0,27.4459,27.4459,27.4074,27.4267,106280.0
2022-12-09 14:25:00,28.47,28.48,28.45,28.46,108707.0,27.4363,27.4459,27.417,27.4267,108707.0
2022-12-09 14:30:00,28.45,28.48,28.42,28.46,130389.0,27.417,27.4459,27.3881,27.4267,130389.0
2022-12-09 14:35:00,28.47,28.47,28.42,28.44,105252.0,27.4363,27.4363,27.3881,27.4074,105252.0
2022-12-09 14:40:00,28.44,28.44,28.4,28.42,141910.0,27.4074,27.4074,27.3688,27.3881,141910.0
2022-12-09 14:45:00,28.42,28.43,28.39,28.41,207363.0,27.3881,27.3978,27.3592,27.3785,207363.0
2022-12-09 14:50:00,28.42,28.45,28.39,28.45,119125.0,27.3881,27.417,27.3592,27.417,119125.0
2022-12-09 14:55:00,28.45,28.49,28.44,28.48,153908.0,27.417,27.4556,27.4074,27.4459,153908.0
2022-12-09 15:00:00,28.48,28.5,28.46,28.5,169381.0,27.4459,27.4652,27.4267,27.4652,169381.0
2022-12-09 15:05:00,28.5,28.51,28.44,28.48,230699.0,27.4652,27.4749,27.4074,27.4459,230699.0
2022-12-09 15:10:00,28.47,28.5,28.45,28.49,169174.0,27.4363,27.4652,27.417,27.4556,169174.0
2022-12-09 15:15:00,28.49,28.51,28.46,28.48,245755.0,27.4556,27.4749,27.4267,27.4459,245755.0
2022-12-09 15:20:00,28.47,28.5,28.46,28.48,160760.0,27.4363,27.4652,27.4267,27.4459,160760.0
2022-12-09 15:25:00,28.47,28.49,28.45,28.48,203088.0,27.4363,27.4556,27.417,27.4459,203088.0
2022-12-09 15:30:00,28.46,28.48,28.42,28.46,268959.0,27.4267,27.4459,27.3881,27.4267,268959.0
2022-12-09 15:35:00,28.46,28.46,28.35,28.35,291692.0,27.4267,27.4267,27.3207,27.3207,291692.0
2022-12-09 15:40:00,28.36,28.36,28.31,28.33,393621.0,27.3303,27.3303,27.2821,27.3014,393621.0
2022-12-09 15:45:00,28.32,28.34,28.27,28.27,587173.0,27.2918,27.311,27.2436,27.2436,587173.0
2022-12-09 15:50:00,28.27,28.29,28.23,28.29,791555.0,27.2436,27.2628,27.205,27.2628,791555.0
2022-12-09 15:55:00,28.29,28.29,28.23,28.26,1576326.0,27.2628,27.2628,27.205,27.2339,1576326.0
2022-12-12 09:30:00,28.13,28.18,27.94,28.04,1120595.0,27.1086,27.1568,26.9255,27.0219,1120595.0
2022-12-12 09:35:00,28.04,28.12,27.89,27.92,599480.0,27.0219,27.099,26.8774,26.9063,599480.0
2022-12-12 09:40:00,27.92,27.95,27.85,27.9,493140.0,26.9063,26.9352,26.8388,26.887,493140.0
2022-12-12 09:45:00,27.9,28.06,27.88,28.05,399630.0,26.887,27.0412,26.8677,27.0316,399630.0
2022-12-12 09:50:00,28.05,28.07,27.93,27.96,249172.0,27.0316,27.0508,26.9159,26.9448,249172.0
2022-12-12 09:55:00,27.96,28.05,27.95,28.02,341975.0,26.9448,27.0316,26.9352,27.0026,341975.0
2022-12-12 10:00:00,28.02,28.08,28.0,28.05,271550.0,27.0026,27.0605,26.9834,27.0316,271550.0
2022-12-12 10:05:00,28.04,28.12,28.02,28.06,233846.0,27.0219,27.099,27.0026,27.0412,233846.0
2022-12-12 10:10:00,28.06,28.11,28.0,28.04,229112.0,27.0412,27.0894,26.9834,27.0219,229112.0
2022-12-12 10:15:00,28.03,28.05,27.99,28.02,179552.0,27.0123,27.0316,26.9737,27.0026,179552.0
2022-12-12 10:20:00,28.02,28.05,27.98,28.03,166243.0,27.0026,27.0316,26.9641,27.0123,166243.0
2022-12-12 10:25:00,28.02,28.07,27.98,27.99,172240.0,27.0026,27.0508,26.9641,26.9737,172240.0
2022-12-12 10:30:00,27.98,28.03,27.95,27.96,280685.0,26.9641,27.0123,26.9352,26.9448,280685.0
2022-12-12 10:35:00,27.96,28.02,27.95,28.0,377399.0,26.9448,27.0026,26.9352,26.9834,377399.0
2022-12-12 10:40:00,27.99,28.06,27.97,28.05,243785.0,26.9737,27.0412,26.9545,27.0316,243785.0
2022-12-12 10:45:00,28.05,28.06,27.97,27.98,254152.0,27.0316,27.0412,26.9545,26.9641,254152.0
2022-12-12 10:50:00,27.98,28.05,27.94,28.04,295825.0,26.9641,27.0316,26.9255,27.0219,295825.0
2022-12-12 10:55:00,28.04,28.09,28.03,28.08,250365.0,27.0219,27.0701,27.0123,27.0605,250365.0
2022-12-12 11:00:00,28.08,28.19,28.07,28.18,341341.0,27.0605,27.1665,27.0508,27.1568,341341.0
2022-12-12 11:05:00,28.18,28.22,28.17,28.2,257649.0,27.1568,27.1954,27.1472,27.1761,257649.0
2022-12-12 11:10:00,28.19,28.2,28.13,28.16,223069.0,27.1665,27.1761,27.1086,27.1376,223069.0
2022-12-12 11:15:00,28.16,28.16,28.09,28.1,176511.0,27.1376,27.1376,27.0701,27.0797,176511.0
2022-12-12 11:20:00,28.1,28.15,28.1,28.13,251710.0,27.0797,27.1279,27.0797,27.1086,251710.0
2022-12-12 11:25:00,28.13,28.17,28.1,28.14,194871.0,27.1086,27.1472,27.0797,27.1183,194871.0
2022-12-12 11:30:00,28.15,28.15,28.09,28.11,164223.0,27.1279,27.1279,27.0701,27.0894,164223.0
2022-12-12 11:35:00,28.12,28.19,28.11,28.16,179502.0,27.099,27.1665,27.0894,27.1376,179502.0
2022-12-12 11:40:00,28.17,28.19,28.14,28.16,134900.0,27.1472,27.1665,27.1183,27.1376,134900.0
2022-12-12 11:45:00,28.17,28.24,28.16,28.23,342551.0,27.1472,27.2147,27.1376,27.205,342551.0
2022-12-12 11:50:00,28.22,28.23,28.17,28.2,188353.0,27.1954,27.205,27.1472,27.1761,188353.0
2022-12-12 11:55:00,28.2,28.2,28.15,28.17,178967.0,27.1761,27.1761,27.1279,27.1472,178967.0
2022-12-12 12:00:00,28.17,28.2,28.13,28.18,293750.0,27.1472,27.1761,27.1086,27.1568,293750.0
2022-12-12 12:05:00,28.19,28.19,28.13,28.16,153141.0,27.1665,27.1665,27.1086,27.1376,153141.0
2022-12-12 12:10:00,28.16,28.17,28.13,28.15,144614.0,27.1376,27.1472,27.1086,27.1279,144614.0
2022-12-12 12:15:00,28.15,28.17,28.13,28.16,188498.0,27.1279,27.1472,27.1086,27.1376,188498.0
2022-12-12 12:20:00,28.15,28.16,28.1,28.12,224786.0,27.1279,27.1376,27.0797,27.099,224786.0
2022-12-12 12:25:00,28.12,28.15,28.1,28.14,231833.0,27.099,27.1279,27.0797,27.1183,231833.0
2022-12-12 12:30:00,28.14,28.17,28.11,28.14,198531.0,27.1183,27.1472,27.0894,27.1183,198531.0
2022-12-12 12:35:00,28.14,28.15,28.1,28.11,191819.0,27.1183,27.1279,27.0797,27.0894,191819.0
2022-12-12 12:40:00,28.11,28.13,28.09,28.12,231057.0,27.0894,27.1086,27.0701,27.099,231057.0
2022-12-12 12:45:00,28.11,28.17,28.11,28.14,159971.0,27.0894,27.1472,27.0894,27.1183,159971.0
2022-12-12 12:50:00,28.14,28.19,28.12,28.18,173340.0,27.1183,27.1665,27.099,27.1568,173340.0
2022-12-12 12:55:00,28.19,28.2,28.17,28.19,103426.0,27.1665,27.1761,27.1472,27.1665,103426.0
2022-12-12 13:00:00,28.19,28.26,28.15,28.17,328910.0,27.1665,27.2339,27.1279,27.1472,328910.0
2022-12-12 13:05:00,28.16,28.21,28.16,28.21,114605.0,27.1376,27.1857,27.1376,27.1857,114605.0
2022-12-12 13:10:00,28.21,28.22,28.16,28.19,136524.0,27.1857,27.1954,27.1376,27.1665,136524.0
2022-12-12 13:15:00,28.19,28.24,28.17,28.22,194239.0,27.1665,27.2147,27.1472,27.1954,194239.0
2022-12-12 13:20:00,28.21,28.26,28.21,28.24,184111.0,27.1857,27.2339,27.1857,27.2147,184111.0
2022-12-12 13:25:00,28.23,28.25,28.21,28.25,114500.0,27.205,27.2243,27.1857,27.2243,114500.0
2022-12-12 13:30:00,28.25,28.31,28.24,28.29,161481.0,27.2243,27.2821,27.2147,27.2628,161481.0
2022-12-12 13:35:00,28.28,28.3,28.25,28.27,136913.0,27.2532,27.2725,27.2243,27.2436,136913.0
2022-12-12 13:40:00,28.27,28.28,28.23,28.24,135218.0,27.2436,27.2532,27.205,27.2147,135218.0
2022-12-12 13:45:00,28.23,28.29,28.21,28.28,286562.0,27.205,27.2628,27.1857,27.2532,286562.0
2022-12-12 13:50:00,28.29,28.29,28.25,28.26,246127.0,27.2628,27.2628,27.2243,27.2339,246127.0
2022-12-12 13:55:00,28.25,28.26,28.21,28.24,376902.0,27.2243,27.2339,27.1857,27.2147,376902.0
2022-12-12 14:00:00,28.24,28.24,28.16,28.17,263341.0,27.2147,27.2147,27.1376,27.1472,263341.0
2022-12-12 14:05:00,28.17,28.18,28.15,28.18,198681.0,27.1472,27.1568,27.1279,27.1568,198681.0
2022-12-12 14:10:00,28.18,28.21,28.16,28.21,119868.0,27.1568,27.1857,27.1376,27.1857,119868.0
2022-12-12 14:15:00,28.21,28.23,28.19,28.2,167837.0,27.1857,27.205,27.1665,27.1761,167837.0
2022-12-12 14:20:00,28.21,28.23,28.19,28.21,178059.0,27.1857,27.205,27.1665,27.1857,178059.0
2022-12-12 14:25:00,28.21,28.26,28.2,28.25,189004.0,27.1857,27.2339,27.1761,27.2243,189004.0
2022-12-12 14:30:00,28.26,28.26,28.2,28.24,147247.0,27.2339,27.2339,27.1761,27.2147,147247.0
2022-12-12 14:35:00,28.25,28.27,28.22,28.25,166141.0,27.2243,27.2436,27.1954,27.2243,166141.0
2022-12-12 14:40:00,28.26,28.32,28.25,28.31,199175.0,27.2339,27.2918,27.2243,27.2821,199175.0
2022-12-12 14:45:00,28.32,28.34,28.31,28.32,177478.0,27.2918,27.311,27.2821,27.2918,177478.0
2022-12-12 14:50:00,28.32,28.37,28.3,28.37,228267.0,27.2918,27.3399,27.2725,27.3399,228267.0
2022-12-12 14:55:00,28.37,28.41,28.36,28.39,277657.0,27.3399,27.3785,27.3303,27.3592,277657.0
2022-12-12 15:00:00,28.4,28.47,28.4,28.46,258741.0,27.3688,27.4363,27.3688,27.4267,258741.0
2022-12-12 15:05:00,28.45,28.55,28.45,28.55,302859.0,27.417,27.5134,27.417,27.5134,302859.0
2022-12-12 15:10:00,28.54,28.57,28.5,28.51,318346.0,27.5038,27.5327,27.4652,27.4749,318346.0
2022-12-12 15:15:00,28.51,28.57,28.49,28.57,234197.0,27.4749,27.5327,27.4556,27.5327,234197.0
2022-12-12 15:20:00,28.56,28.61,28.53,28.61,385255.0,27.523,27.5712,27.4941,27.5712,385255.0
2022-12-12 15:25:00,28.61,28.62,28.58,28.61,239930.0,27.5712,27.5809,27.5423,27.5712,239930.0
2022-12-12 15:30:00,28.61,28.64,28.59,28.61,344105.0,27.5712,27.6001,27.5519,27.5712,344105.0
2022-12-12 15:35:00,28.62,28.63,28.58,28.6,440419.0,27.5809,27.5905,27.5423,27.5616,440419.0
2022-12-12 15:40:00,28.6,28.6,28.53,28.54,393139.0,27.5616,27.5616,27.4941,27.5038,393139.0
2022-12-12 15:45:00,28.54,28.57,28.52,28.54,455419.0,27.5038,27.5327,27.4845,27.5038,455419.0
2022-12-12 15:50:00,28.54,28.61,28.53,28.61,697426.0,27.5038,27.5712,27.4941,27.5712,697426.0
2022-12-12 15:55:00,28.61,28.71,28.6,28.7,1842312.0,27.5712,27.6676,27.5616,27.658,1842312.0
2022-12-13 09:30:00,29.79,29.94,29.73,29.74,1855415.0,28.7084,28.8529,28.6506,28.6602,1855415.0
2022-12-13 09:35:00,29.74,29.81,29.6,29.77,1018819.0,28.6602,28.7277,28.5253,28.6891,1018819.0
2022-12-13 09:40:00,29.77,29.96,29.75,29.94,1049611.0,28.6891,28.8722,28.6698,28.8529,1049611.0
2022-12-13 09:45:00,29.94,30.09,29.91,29.99,1055095.0,28.8529,28.9975,28.824,28.9011,1055095.0
2022-12-13 09:50:00,29.99,30.02,29.81,29.99,736948.0,28.9011,28.93,28.7277,28.9011,736948.0
2022-12-13 09:55:00,29.99,30.03,29.86,29.87,406760.0,28.9011,28.9397,28.7758,28.7855,406760.0
2022-12-13 10:00:00,29.88,29.89,29.74,29.76,647291.0,28.7951,28.8047,28.6602,28.6795,647291.0
2022-12-13 10:05:00,29.75,29.76,29.54,29.64,645544.0,28.6698,28.6795,28.4675,28.5638,645544.0
2022-12-13 10:10:00,29.64,29.69,29.54,29.55,621939.0,28.5638,28.612,28.4675,28.4771,621939.0
2022-12-13 10:15:00,29.55,29.58,29.38,29.45,597841.0,28.4771,28.506,28.3133,28.3807,597841.0
2022-12-13 10:20:00,29.45,29.47,29.2,29.24,703398.0,28.3807,28.4,28.1398,28.1783,703398.0
2022-12-13 10:25:00,29.24,29.24,29.08,29.15,753911.0,28.1783,28.1783,28.0242,28.0916,753911.0
2022-12-13 10:30:00,29.15,29.23,29.06,29.21,557210.0,28.0916,28.1687,28.0049,28.1494,557210.0
2022-12-13 10:35:00,29.21,29.23,29.0,29.01,626336.0,28.1494,28.1687,27.9471,27.9567,626336.0
2022-12-13 10:40:00,29.01,29.19,29.0,29.18,340546.0,27.9567,28.1302,27.9471,28.1205,340546.0
2022-12-13 10:45:00,29.19,29.27,29.11,29.13,291245.0,28.1302,28.2073,28.0531,28.0723,291245.0
2022-12-13 10:50:00,29.14,29.21,29.1,29.16,289915.0,28.082,28.1494,28.0434,28.1013,289915.0
2022-12-13 10:55:00,29.17,29.18,29.08,29.14,362217.0,28.1109,28.1205,28.0242,28.082,362217.0
2022-12-13 11:00:00,29.15,29.18,29.08,29.12,551636.0,28.0916,28.1205,28.0242,28.0627,551636.0
2022-12-13 11:05:00,29.11,29.15,29.05,29.09,488463.0,28.0531,28.0916,27.9952,28.0338,488463.0
2022-12-13 11:10:00,29.1,29.16,29.07,29.15,419241.0,28.0434,28.1013,28.0145,28.0916,419241.0
2022-12-13 11:15:00,29.15,29.18,29.1,29.11,291821.0,28.0916,28.1205,28.0434,28.0531,291821.0
2022-12-13 11:20:00,29.11,29.11,29.03,29.04,239059.0,28.0531,28.0531,27.976,27.9856,239059.0
2022-12-13 11:25:00,29.04,29.11,29.01,29.09,311337.0,27.9856,28.0531,27.9567,28.0338,311337.0
2022-12-13 11:30:00,29.1,29.12,29.08,29.11,404415.0,28.0434,28.0627,28.0242,28.0531,404415.0
2022-12-13 11:35:00,29.11,29.12,29.04,29.07,347332.0,28.0531,28.0627,27.9856,28.0145,347332.0
2022-12-13 11:40:00,29.06,29.08,29.01,29.07,256815.0,28.0049,28.0242,27.9567,28.0145,256815.0
2022-12-13 11:45:00,29.07,29.08,28.85,28.9,432247.0,28.0145,28.0242,27.8025,27.8507,432247.0
2022-12-13 11:50:00,28.9,28.91,28.75,28.79,434037.0,27.8507,27.8603,27.7061,27.7447,434037.0
2022-12-13 11:55:00,28.79,28.81,28.73,28.8,275935.0,27.7447,27.764,27.6869,27.7543,275935.0
2022-12-13 12:00:00,28.81,28.85,28.79,28.84,245405.0,27.764,27.8025,27.7447,27.7929,245405.0
2022-12-13 12:05:00,28.84,28.89,28.79,28.8,255332.0,27.7929,27.8411,27.7447,27.7543,255332.0
2022-12-13 12:10:00,28.8,28.8,28.62,28.67,472546.0,27.7543,27.7543,27.5809,27.629,472546.0
2022-12-13 12:15:00,28.66,28.67,28.5,28.51,371392.0,27.6194,27.629,27.4652,27.4749,371392.0
2022-12-13 12:20:00,28.52,28.62,28.5,28.58,329480.0,27.4845,27.5809,27.4652,27.5423,329480.0
2022-12-13 12:25:00,28.58,28.61,28.51,28.52,264381.0,27.5423,27.5712,27.4749,27.4845,264381.0
2022-12-13 12:30:00,28.52,28.53,28.4,28.43,314308.0,27.4845,27.4941,27.3688,27.3978,314308.0
2022-12-13 12:35:00,28.43,28.56,28.41,28.53,298077.0,27.3978,27.523,27.3785,27.4941,298077.0
2022-12-13 12:40:00,28.53,28.54,28.43,28.49,182951.0,27.4941,27.5038,27.3978,27.4556,182951.0
2022-12-13 12:45:00,28.5,28.52,28.37,28.37,399818.0,27.4652,27.4845,27.3399,27.3399,399818.0
2022-12-13 12:50:00,28.37,28.47,28.37,28.42,308268.0,27.3399,27.4363,27.3399,27.3881,308268.0
2022-12-13 12:55:00,28.42,28.49,28.4,28.48,233426.0,27.3881,27.4556,27.3688,27.4459,233426.0
2022-12-13 13:00:00,28.49,28.55,28.46,28.53,371103.0,27.4556,27.5134,27.4267,27.4941,371103.0
2022-12-13 13:05:00,28.53,28.57,28.49,28.52,199648.0,27.4941,27.5327,27.4556,27.4845,199648.0
2022-12-13 13:10:00,28.51,28.58,28.5,28.55,258958.0,27.4749,27.5423,27.4652,27.5134,258958.0
2022-12-13 13:15:00,28.55,28.65,28.52,28.63,280858.0,27.5134,27.6098,27.4845,27.5905,280858.0
2022-12-13 13:20:00,28.63,28.65,28.59,28.63,237546.0,27.5905,27.6098,27.5519,27.5905,237546.0
2022-12-13 13:25:00,28.64,28.64,28.58,28.61,179210.0,27.6001,27.6001,27.5423,27.5712,179210.0
2022-12-13 13:30:00,28.6,28.7,28.6,28.63,241176.0,27.5616,27.658,27.5616,27.5905,241176.0
2022-12-13 13:35:00,28.63,28.65,28.59,28.64,280047.0,27.5905,27.6098,27.5519,27.6001,280047.0
2022-12-13 13:40:00,28.64,28.65,28.58,28.64,188694.0,27.6001,27.6098,27.5423,27.6001,188694.0
2022-12-13 13:45:00,28.64,28.65,28.54,28.56,273657.0,27.6001,27.6098,27.5038,27.523,273657.0
2022-12-13 13:50:00,28.55,28.57,28.46,28.48,211718.0,27.5134,27.5327,27.4267,27.4459,211718.0
2022-12-13 13:55:00,28.48,28.58,28.47,28.57,204434.0,27.4459,27.5423,27.4363,27.5327,204434.0
2022-12-13 14:00:00,28.57,28.62,28.54,28.61,206064.0,27.5327,27.5809,27.5038,27.5712,206064.0
2022-12-13 14:05:00,28.62,28.63,28.54,28.57,205660.0,27.5809,27.5905,27.5038,27.5327,205660.0
2022-12-13 14:10:00,28.56,28.63,28.55,28.63,170128.0,27.523,27.5905,27.5134,27.5905,170128.0
2022-12-13 14:15:00,28.63,28.65,28.6,28.61,204892.0,27.5905,27.6098,27.5616,27.5712,204892.0
2022-12-13 14:20:00,28.61,28.62,28.55,28.6,152533.0,27.5712,27.5809,27.5134,27.5616,152533.0
2022-12-13 14:25:00,28.6,28.63,28.57,28.63,180464.0,27.5616,27.5905,27.5327,27.5905,180464.0
2022-12-13 14:30:00,28.63,28.64,28.57,28.58,136702.0,27.5905,27.6001,27.5327,27.5423,136702.0
2022-12-13 14:35:00,28.59,28.66,28.58,28.65,244561.0,27.5519,27.6194,27.5423,27.6098,244561.0
2022-12-13 14:40:00,28.65,28.77,28.64,28.74,436706.0,27.6098,27.7254,27.6001,27.6965,436706.0
2022-12-13 14:45:00,28.74,28.77,28.71,28.71,185471.0,27.6965,27.7254,27.6676,27.6676,185471.0
2022-12-13 14:50:00,28.72,28.72,28.55,28.55,330408.0,27.6772,27.6772,27.5134,27.5134,330408.0
2022-12-13 14:55:00,28.56,28.58,28.54,28.58,397161.0,27.523,27.5423,27.5038,27.5423,397161.0
2022-12-13 15:00:00,28.57,28.57,28.42,28.43,293447.0,27.5327,27.5327,27.3881,27.3978,293447.0
2022-12-13 15:05:00,28.44,28.49,28.42,28.48,252829.0,27.4074,27.4556,27.3881,27.4459,252829.0
2022-12-13 15:10:00,28.48,28.5,28.44,28.46,303896.0,27.4459,27.4652,27.4074,27.4267,303896.0
2022-12-13 15:15:00,28.46,28.58,28.45,28.55,468151.0,27.4267,27.5423,27.417,27.5134,468151.0
2022-12-13 15:20:00,28.55,28.6,28.52,28.6,298571.0,27.5134,27.5616,27.4845,27.5616,298571.0
2022-12-13 15:25:00,28.59,28.62,28.56,28.61,370104.0,27.5519,27.5809,27.523,27.5712,370104.0
2022-12-13 15:30:00,28.62,28.74,28.61,28.71,519122.0,27.5809,27.6965,27.5712,27.6676,519122.0
2022-12-13 15:35:00,28.7,28.71,28.59,28.63,402537.0,27.658,27.6676,27.5519,27.5905,402537.0
2022-12-13 15:40:00,28.64,28.72,28.59,28.71,523567.0,27.6001,27.6772,27.5519,27.6676,523567.0
2022-12-13 15:45:00,28.71,28.76,28.67,28.7,705125.0,27.6676,27.7158,27.629,27.658,705125.0
2022-12-13 15:50:00,28.69,28.81,28.69,28.8,1120407.0,27.6483,27.764,27.6483,27.7543,1120407.0
2022-12-13 15:55:00,28.8,28.81,28.69,28.72,2478622.0,27.7543,27.764,27.6483,27.6772,2478622.0
2022-12-14 09:30:00,28.51,28.63,28.35,28.61,1036285.0,27.4749,27.5905,27.3207,27.5712,1036285.0
2022-12-14 09:35:00,28.6,28.71,28.58,28.59,334730.0,27.5616,27.6676,27.5423,27.5519,334730.0
2022-12-14 09:40:00,28.58,28.68,28.54,28.67,199791.0,27.5423,27.6387,27.5038,27.629,199791.0
2022-12-14 09:45:00,28.66,28.73,28.63,28.7,267583.0,27.6194,27.6869,27.5905,27.658,267583.0
2022-12-14 09:50:00,28.7,28.78,28.66,28.74,293625.0,27.658,27.735,27.6194,27.6965,293625.0
2022-12-14 09:55:00,28.73,28.78,28.69,28.77,200621.0,27.6869,27.735,27.6483,27.7254,200621.0
2022-12-14 10:00:00,28.77,28.85,28.75,28.83,258108.0,27.7254,27.8025,27.7061,27.7832,258108.0
2022-12-14 10:05:00,28.83,28.88,28.8,28.87,220262.0,27.7832,27.8314,27.7543,27.8218,220262.0
2022-12-14 10:10:00,28.87,29.0,28.86,28.96,353319.0,27.8218,27.9471,27.8121,27.9085,353319.0
2022-12-14 10:15:00,28.96,29.05,28.93,29.05,403247.0,27.9085,27.9952,27.8796,27.9952,403247.0
2022-12-14 10:20:00,29.05,29.06,28.98,29.0,310102.0,27.9952,28.0049,27.9278,27.9471,310102.0
2022-12-14 10:25:00,29.0,29.12,29.0,29.11,387932.0,27.9471,28.0627,27.9471,28.0531,387932.0
2022-12-14 10:30:00,29.11,29.12,28.95,28.98,366615.0,28.0531,28.0627,27.8989,27.9278,366615.0
2022-12-14 10:35:00,28.98,28.99,28.91,28.94,176561.0,27.9278,27.9374,27.8603,27.8892,176561.0
2022-12-14 10:40:00,28.94,28.97,28.92,28.93,259976.0,27.8892,27.9181,27.87,27.8796,259976.0
2022-12-14 10:45:00,28.93,28.94,28.86,28.88,290353.0,27.8796,27.8892,27.8121,27.8314,290353.0
2022-12-14 10:50:00,28.88,28.91,28.85,28.87,199241.0,27.8314,27.8603,27.8025,27.8218,199241.0
2022-12-14 10:55:00,28.87,28.93,28.83,28.93,160891.0,27.8218,27.8796,27.7832,27.8796,160891.0
2022-12-14 11:00:00,28.93,29.0,28.92,28.98,232097.0,27.8796,27.9471,27.87,27.9278,232097.0
2022-12-14 11:05:00,28.98,28.99,28.86,28.87,176601.0,27.9278,27.9374,27.8121,27.8218,176601.0
2022-12-14 11:10:00,28.86,28.9,28.84,28.89,129085.0,27.8121,27.8507,27.7929,27.8411,129085.0
2022-12-14 11:15:00,28.89,28.89,28.83,28.85,112564.0,27.8411,27.8411,27.7832,27.8025,112564.0
2022-12-14 11:20:00,28.85,28.85,28.79,28.84,362836.0,27.8025,27.8025,27.7447,27.7929,362836.0
2022-12-14 11:25:00,28.85,28.94,28.82,28.94,258402.0,27.8025,27.8892,27.7736,27.8892,258402.0
2022-12-14 11:30:00,28.94,28.94,28.87,28.9,169463.0,27.8892,27.8892,27.8218,27.8507,169463.0
2022-12-14 11:35:00,28.89,28.93,28.87,28.93,166450.0,27.8411,27.8796,27.8218,27.8796,166450.0
2022-12-14 11:40:00,28.93,28.97,28.92,28.93,136561.0,27.8796,27.9181,27.87,27.8796,136561.0
2022-12-14 11:45:00,28.93,28.94,28.85,28.87,112713.0,27.8796,27.8892,27.8025,27.8218,112713.0
2022-12-14 11:50:00,28.87,28.9,28.85,28.88,114906.0,27.8218,27.8507,27.8025,27.8314,114906.0
2022-12-14 11:55:00,28.88,28.9,28.85,28.87,108905.0,27.8314,27.8507,27.8025,27.8218,108905.0
2022-12-14 12:00:00,28.86,28.88,28.84,28.87,107966.0,27.8121,27.8314,27.7929,27.8218,107966.0
2022-12-14 12:05:00,28.87,28.9,28.85,28.86,118228.0,27.8218,27.8507,27.8025,27.8121,118228.0
2022-12-14 12:10:00,28.86,28.88,28.81,28.83,129871.0,27.8121,27.8314,27.764,27.7832,129871.0
2022-12-14 12:15:00,28.83,28.86,28.81,28.86,143370.0,27.7832,27.8121,27.764,27.8121,143370.0
2022-12-14 12:20:00,28.86,28.91,28.83,28.91,238768.0,27.8121,27.8603,27.7832,27.8603,238768.0
2022-12-14 12:25:00,28.9,28.92,28.82,28.86,202520.0,27.8507,27.87,27.7736,27.8121,202520.0
2022-12-14 12:30:00,28.85,28.87,28.83,28.85,113959.0,27.8025,27.8218,27.7832,27.8025,113959.0
2022-12-14 12:35:00,28.85,28.89,28.84,28.89,176969.0,27.8025,27.8411,27.7929,27.8411,176969.0
2022-12-14 12:40:00,28.89,28.9,28.82,28.84,142992.0,27.8411,27.8507,27.7736,27.7929,142992.0
2022-12-14 12:45:00,28.84,28.84,28.8,28.82,95615.0,27.7929,27.7929,27.7543,27.7736,95615.0
2022-12-14 12:50:00,28.82,28.82,28.76,28.78,199957.0,27.7736,27.7736,27.7158,27.735,199957.0
2022-12-14 12:55:00,28.78,28.81,28.77,28.77,123486.0,27.735,27.764,27.7254,27.7254,123486.0
2022-12-14 13:00:00,28.78,28.85,28.77,28.85,130508.0,27.735,27.8025,27.7254,27.8025,130508.0
2022-12-14 13:05:00,28.85,28.87,28.83,28.86,179169.0,27.8025,27.8218,27.7832,27.8121,179169.0
2022-12-14 13:10:00,28.86,28.91,28.85,28.9,147788.0,27.8121,27.8603,27.8025,27.8507,147788.0
2022-12-14 13:15:00,28.9,28.91,28.84,28.87,190020.0,27.8507,27.8603,27.7929,27.8218,190020.0
2022-12-14 13:20:00,28.87,28.92,28.86,28.89,103492.0,27.8218,27.87,27.8121,27.8411,103492.0
2022-12-14 13:25:00,28.88,28.91,28.87,28.9,105327.0,27.8314,27.8603,27.8218,27.8507,105327.0
2022-12-14 13:30:00,28.91,28.95,28.9,28.95,223152.0,27.8603,27.8989,27.8507,27.8989,223152.0
2022-12-14 13:35:00,28.95,29.03,28.94,29.02,255754.0,27.8989,27.976,27.8892,27.9663,255754.0
2022-12-14 13:40:00,29.02,29.02,28.95,29.02,214242.0,27.9663,27.9663,27.8989,27.9663,214242.0
2022-12-14 13:45:00,29.02,29.04,28.98,28.98,199385.0,27.9663,27.9856,27.9278,27.9278,199385.0
2022-12-14 13:50:00,28.98,28.99,28.95,28.99,160847.0,27.9278,27.9374,27.8989,27.9374,160847.0
2022-12-14 13:55:00,28.98,29.0,28.93,28.93,171084.0,27.9278,27.9471,27.8796,27.8796,171084.0
2022-12-14 14:00:00,28.93,28.94,28.39,28.55,1114836.0,27.8796,27.8892,27.3592,27.5134,1114836.0
2022-12-14 14:05:00,28.55,28.58,28.29,28.37,438161.0,27.5134,27.5423,27.2628,27.3399,438161.0
2022-12-14 14:10:00,28.37,28.55,28.32,28.48,463409.0,27.3399,27.5134,27.2918,27.4459,463409.0
2022-12-14 14:15:00,28.48,28.5,28.39,28.43,334751.0,27.4459,27.4652,27.3592,27.3978,334751.0
2022-12-14 14:20:00,28.43,28.47,28.36,28.38,315815.0,27.3978,27.4363,27.3303,27.3496,315815.0
2022-12-14 14:25:00,28.38,28.45,28.35,28.39,317399.0,27.3496,27.417,27.3207,27.3592,317399.0
2022-12-14 14:30:00,28.38,28.41,28.01,28.02,868071.0,27.3496,27.3785,26.993,27.0026,868071.0
2022-12-14 14:35:00,28.02,28.17,28.01,28.13,899692.0,27.0026,27.1472,26.993,27.1086,899692.0
2022-12-14 14:40:00,28.12,28.37,28.03,28.25,1090481.0,27.099,27.3399,27.0123,27.2243,1090481.0
2022-12-14 14:45:00,28.26,28.27,28.05,28.18,709522.0,27.2339,27.2436,27.0316,27.1568,709522.0
2022-12-14 14:50:00,28.18,28.28,28.1,28.17,593643.0,27.1568,27.2532,27.0797,27.1472,593643.0
2022-12-14 14:55:00,28.18,28.23,28.1,28.19,407051.0,27.1568,27.205,27.0797,27.1665,407051.0
2022-12-14 15:00:00,28.18,28.42,28.15,28.38,567535.0,27.1568,27.3881,27.1279,27.3496,567535.0
2022-12-14 15:05:00,28.4,28.4,28.26,28.32,439150.0,27.3688,27.3688,27.2339,27.2918,439150.0
2022-12-14 15:10:00,28.32,28.66,28.32,28.55,793447.0,27.2918,27.6194,27.2918,27.5134,793447.0
2022-12-14 15:15:00,28.56,28.58,28.36,28.46,529445.0,27.523,27.5423,27.3303,27.4267,529445.0
2022-12-14 15:20:00,28.47,28.5,28.4,28.41,460587.0,27.4363,27.4652,27.3688,27.3785,460587.0
2022-12-14 15:25:00,28.41,28.43,28.2,28.21,518345.0,27.3785,27.3978,27.1761,27.1857,518345.0
2022-12-14 15:30:00,28.21,28.25,28.12,28.19,755854.0,27.1857,27.2243,27.099,27.1665,755854.0
2022-12-14 15:35:00,28.19,28.23,28.11,28.19,757409.0,27.1665,27.205,27.0894,27.1665,757409.0
2022-12-14 15:40:00,28.19,28.28,28.15,28.27,539166.0,27.1665,27.2532,27.1279,27.2436,539166.0
2022-12-14 15:45:00,28.27,28.29,28.19,28.25,555746.0,27.2436,27.2628,27.1665,27.2243,555746.0
2022-12-14 15:50:00,28.25,28.39,28.23,28.36,1191869.0,27.2243,27.3592,27.205,27.3303,1191869.0
2022-12-14 15:55:00,28.35,28.35,28.24,28.25,1595563.0,27.3207,27.3207,27.2147,27.2243,1595563.0
2022-12-15 09:30:00,27.98,28.0,27.76,27.78,1182397.0,26.9641,26.9834,26.7521,26.7714,1182397.0
2022-12-15 09:35:00,27.79,27.79,27.63,27.69,587580.0,26.781,26.781,26.6268,26.6846,587580.0
2022-12-15 09:40:00,27.69,27.7,27.56,27.61,445585.0,26.6846,26.6943,26.5593,26.6075,445585.0
2022-12-15 09:45:00,27.62,27.63,27.46,27.49,692155.0,26.6172,26.6268,26.463,26.4919,692155.0
2022-12-15 09:50:00,27.49,27.52,27.45,27.52,596422.0,26.4919,26.5208,26.4533,26.5208,596422.0
2022-12-15 09:55:00,27.52,27.58,27.4,27.43,505002.0,26.5208,26.5786,26.4052,26.4341,505002.0
2022-12-15 10:00:00,27.43,27.44,27.31,27.32,544821.0,26.4341,26.4437,26.3184,26.3281,544821.0
2022-12-15 10:05:00,27.32,27.38,27.31,27.36,519088.0,26.3281,26.3859,26.3184,26.3666,519088.0
2022-12-15 10:10:00,27.35,27.39,27.31,27.33,622501.0,26.357,26.3955,26.3184,26.3377,622501.0
2022-12-15 10:15:00,27.33,27.49,27.3,27.46,589203.0,26.3377,26.4919,26.3088,26.463,589203.0
2022-12-15 10:20:00,27.46,27.51,27.44,27.46,366466.0,26.463,26.5112,26.4437,26.463,366466.0
2022-12-15 10:25:00,27.47,27.47,27.36,27.38,541908.0,26.4726,26.4726,26.3666,26.3859,541908.0
2022-12-15 10:30:00,27.37,27.48,27.33,27.39,494737.0,26.3762,26.4822,26.3377,26.3955,494737.0
2022-12-15 10:35:00,27.39,27.42,27.33,27.37,389608.0,26.3955,26.4244,26.3377,26.3762,389608.0
2022-12-15 10:40:00,27.37,27.41,27.33,27.39,375923.0,26.3762,26.4148,26.3377,26.3955,375923.0
2022-12-15 10:45:00,27.4,27.45,27.36,27.37,378904.0,26.4052,26.4533,26.3666,26.3762,378904.0
2022-12-15 10:50:00,27.37,27.41,27.34,27.38,284105.0,26.3762,26.4148,26.3473,26.3859,284105.0
2022-12-15 10:55:00,27.38,27.4,27.33,27.38,332327.0,26.3859,26.4052,26.3377,26.3859,332327.0
2022-12-15 11:00:00,27.38,27.5,27.37,27.45,309976.0,26.3859,26.5015,26.3762,26.4533,309976.0
2022-12-15 11:05:00,27.45,27.45,27.36,27.39,292436.0,26.4533,26.4533,26.3666,26.3955,292436.0
2022-12-15 11:10:00,27.39,27.41,27.31,27.33,378019.0,26.3955,26.4148,26.3184,26.3377,378019.0
2022-12-15 11:15:00,27.32,27.37,27.3,27.36,483862.0,26.3281,26.3762,26.3088,26.3666,483862.0
2022-12-15 11:20:00,27.36,27.42,27.34,27.39,264301.0,26.3666,26.4244,26.3473,26.3955,264301.0
2022-12-15 11:25:00,27.39,27.41,27.35,27.39,326181.0,26.3955,26.4148,26.357,26.3955,326181.0
2022-12-15 11:30:00,27.39,27.4,27.31,27.37,423158.0,26.3955,26.4052,26.3184,26.3762,423158.0
2022-12-15 11:35:00,27.37,27.39,27.32,27.34,437510.0,26.3762,26.3955,26.3281,26.3473,437510.0
2022-12-15 11:40:00,27.34,27.35,27.27,27.29,422095.0,26.3473,26.357,26.2799,26.2991,422095.0
2022-12-15 11:45:00,27.29,27.38,27.28,27.32,321945.0,26.2991,26.3859,26.2895,26.3281,321945.0
2022-12-15 11:50:00,27.32,27.35,27.29,27.33,241197.0,26.3281,26.357,26.2991,26.3377,241197.0
2022-12-15 11:55:00,27.33,27.34,27.26,27.26,273832.0,26.3377,26.3473,26.2702,26.2702,273832.0
2022-12-15 12:00:00,27.27,27.33,27.26,27.28,282018.0,26.2799,26.3377,26.2702,26.2895,282018.0
2022-12-15 12:05:00,27.28,27.34,27.27,27.33,370125.0,26.2895,26.3473,26.2799,26.3377,370125.0
2022-12-15 12:10:00,27.34,27.37,27.31,27.36,314747.0,26.3473,26.3762,26.3184,26.3666,314747.0
2022-12-15 12:15:00,27.36,27.38,27.33,27.36,250166.0,26.3666,26.3859,26.3377,26.3666,250166.0
2022-12-15 12:20:00,27.36,27.36,27.28,27.28,351823.0,26.3666,26.3666,26.2895,26.2895,351823.0
2022-12-15 12:25:00,27.29,27.33,27.28,27.3,165098.0,26.2991,26.3377,26.2895,26.3088,165098.0
2022-12-15 12:30:00,27.3,27.35,27.3,27.32,258675.0,26.3088,26.357,26.3088,26.3281,258675.0
2022-12-15 12:35:00,27.32,27.33,27.23,27.28,450844.0,26.3281,26.3377,26.2413,26.2895,450844.0
2022-12-15 12:40:00,27.28,27.29,27.24,27.26,246739.0,26.2895,26.2991,26.251,26.2702,246739.0
2022-12-15 12:45:00,27.26,27.3,27.25,27.29,354287.0,26.2702,26.3088,26.2606,26.2991,354287.0
2022-12-15 12:50:00,27.29,27.33,27.27,27.27,271225.0,26.2991,26.3377,26.2799,26.2799,271225.0
2022-12-15 12:55:00,27.28,27.28,27.21,27.22,341127.0,26.2895,26.2895,26.2221,26.2317,341127.0
2022-12-15 13:00:00,27.23,27.26,27.2,27.24,299492.0,26.2413,26.2702,26.2124,26.251,299492.0
2022-12-15 13:05:00,27.25,27.25,27.17,27.22,356643.0,26.2606,26.2606,26.1835,26.2317,356643.0
2022-12-15 13:10:00,27.22,27.23,27.19,27.21,233882.0,26.2317,26.2413,26.2028,26.2221,233882.0
2022-12-15 13:15:00,27.2,27.23,27.19,27.19,248995.0,26.2124,26.2413,26.2028,26.2028,248995.0
2022-12-15 13:20:00,27.19,27.23,27.17,27.18,293007.0,26.2028,26.2413,26.1835,26.1931,293007.0
2022-12-15 13:25:00,27.17,27.21,27.17,27.2,188560.0,26.1835,26.2221,26.1835,26.2124,188560.0
2022-12-15 13:30:00,27.19,27.2,27.15,27.16,329471.0,26.2028,26.2124,26.1642,26.1739,329471.0
2022-12-15 13:35:00,27.16,27.22,27.13,27.21,252538.0,26.1739,26.2317,26.145,26.2221,252538.0
2022-12-15 13:40:00,27.21,27.22,27.15,27.16,213666.0,26.2221,26.2317,26.1642,26.1739,213666.0
2022-12-15 13:45:00,27.16,27.19,27.15,27.16,208633.0,26.1739,26.2028,26.1642,26.1739,208633.0
2022-12-15 13:50:00,27.16,27.19,27.12,27.17,330054.0,26.1739,26.2028,26.1353,26.1835,330054.0
2022-12-15 13:55:00,27.17,27.2,27.15,27.2,283580.0,26.1835,26.2124,26.1642,26.2124,283580.0
2022-12-15 14:00:00,27.2,27.25,27.17,27.21,284974.0,26.2124,26.2606,26.1835,26.2221,284974.0
2022-12-15 14:05:00,27.22,27.23,27.16,27.17,233222.0,26.2317,26.2413,26.1739,26.1835,233222.0
2022-12-15 14:10:00,27.16,27.19,27.15,27.18,224512.0,26.1739,26.2028,26.1642,26.1931,224512.0
2022-12-15 14:15:00,27.18,27.2,27.15,27.18,275831.0,26.1931,26.2124,26.1642,26.1931,275831.0
2022-12-15 14:20:00,27.18,27.21,27.16,27.19,471780.0,26.1931,26.2221,26.1739,26.2028,471780.0
2022-12-15 14:25:00,27.19,27.21,27.12,27.14,312248.0,26.2028,26.2221,26.1353,26.1546,312248.0
2022-12-15 14:30:00,27.14,27.21,27.13,27.2,270966.0,26.1546,26.2221,26.145,26.2124,270966.0
2022-12-15 14:35:00,27.2,27.27,27.15,27.25,366052.0,26.2124,26.2799,26.1642,26.2606,366052.0
2022-12-15 14:40:00,27.26,27.29,27.22,27.29,408248.0,26.2702,26.2991,26.2317,26.2991,408248.0
2022-12-15 14:45:00,27.29,27.29,27.21,27.24,246410.0,26.2991,26.2991,26.2221,26.251,246410.0
2022-12-15 14:50:00,27.24,27.31,27.22,27.3,299688.0,26.251,26.3184,26.2317,26.3088,299688.0
2022-12-15 14:55:00,27.3,27.33,27.27,27.33,306163.0,26.3088,26.3377,26.2799,26.3377,306163.0
2022-12-15 15:00:00,27.32,27.38,27.32,27.34,354622.0,26.3281,26.3859,26.3281,26.3473,354622.0
2022-12-15 15:05:00,27.34,27.38,27.32,27.38,321984.0,26.3473,26.3859,26.3281,26.3859,321984.0
2022-12-15 15:10:00,27.37,27.38,27.28,27.3,329801.0,26.3762,26.3859,26.2895,26.3088,329801.0
2022-12-15 15:15:00,27.3,27.34,27.27,27.31,480944.0,26.3088,26.3473,26.2799,26.3184,480944.0
2022-12-15 15:20:00,27.3,27.34,27.28,27.34,519580.0,26.3088,26.3473,26.2895,26.3473,519580.0
2022-12-15 15:25:00,27.34,27.39,27.31,27.38,520693.0,26.3473,26.3955,26.3184,26.3859,520693.0
2022-12-15 15:30:00,27.38,27.39,27.32,27.39,680096.0,26.3859,26.3955,26.3281,26.3955,680096.0
2022-12-15 15:35:00,27.39,27.4,27.26,27.27,642793.0,26.3955,26.4052,26.2702,26.2799,642793.0
2022-12-15 15:40:00,27.27,27.28,27.18,27.19,780926.0,26.2799,26.2895,26.1931,26.2028,780926.0
2022-12-15 15:45:00,27.19,27.22,27.17,27.2,914708.0,26.2028,26.2317,26.1835,26.2124,914708.0
2022-12-15 15:50:00,27.2,27.24,27.18,27.2,1468377.0,26.2124,26.251,26.1931,26.2124,1468377.0
2022-12-15 15:55:00,27.2,27.2,27.12,27.17,3195817.0,26.2124,26.2124,26.1353,26.1835,3195817.0
2022-12-16 09:30:00,27.01,27.12,26.93,27.01,5406401.0,26.0293,26.1353,25.9522,26.0293,5406401.0
2022-12-16 09:35:00,27.01,27.05,26.8,26.82,642663.0,26.0293,26.0679,25.8269,25.8462,642663.0
2022-12-16 09:40:00,26.82,27.08,26.79,27.04,417024.0,25.8462,26.0968,25.8173,26.0582,417024.0
2022-12-16 09:45:00,27.05,27.12,26.97,27.12,510289.0,26.0679,26.1353,25.9908,26.1353,510289.0
2022-12-16 09:50:00,27.13,27.14,27.02,27.1,400958.0,26.145,26.1546,26.039,26.116,400958.0
2022-12-16 09:55:00,27.11,27.13,27.03,27.09,247160.0,26.1257,26.145,26.0486,26.1064,247160.0
2022-12-16 10:00:00,27.08,27.09,26.89,26.92,492239.0,26.0968,26.1064,25.9137,25.9426,492239.0
2022-12-16 10:05:00,26.92,26.96,26.8,26.8,520662.0,25.9426,25.9811,25.8269,25.8269,520662.0
2022-12-16 10:10:00,26.8,26.82,26.77,26.79,440981.0,25.8269,25.8462,25.798,25.8173,440981.0
2022-12-16 10:15:00,26.79,26.84,26.77,26.8,416767.0,25.8173,25.8655,25.798,25.8269,416767.0
2022-12-16 10:20:00,26.8,26.82,26.71,26.71,416807.0,25.8269,25.8462,25.7402,25.7402,416807.0
2022-12-16 10:25:00,26.71,26.76,26.67,26.67,374555.0,25.7402,25.7884,25.7017,25.7017,374555.0
2022-12-16 10:30:00,26.68,26.73,26.61,26.63,381090.0,25.7113,25.7595,25.6438,25.6631,381090.0
2022-12-16 10:35:00,26.63,26.69,26.58,26.67,438195.0,25.6631,25.7209,25.6149,25.7017,438195.0
2022-12-16 10:40:00,26.66,26.72,26.64,26.69,277670.0,25.692,25.7498,25.6727,25.7209,277670.0
2022-12-16 10:45:00,26.68,26.72,26.63,26.66,272526.0,25.7113,25.7498,25.6631,25.692,272526.0
2022-12-16 10:50:00,26.65,26.7,26.65,26.68,263988.0,25.6824,25.7306,25.6824,25.7113,263988.0
2022-12-16 10:55:00,26.68,26.77,26.65,26.76,341533.0,25.7113,25.798,25.6824,25.7884,341533.0
2022-12-16 11:00:00,26.76,26.77,26.7,26.72,363069.0,25.7884,25.798,25.7306,25.7498,363069.0
2022-12-16 11:05:00,26.72,26.78,26.7,26.7,277645.0,25.7498,25.8077,25.7306,25.7306,277645.0
2022-12-16 11:10:00,26.7,26.77,26.63,26.76,401948.0,25.7306,25.798,25.6631,25.7884,401948.0
2022-12-16 11:15:00,26.76,26.79,26.65,26.66,368613.0,25.7884,25.8173,25.6824,25.692,368613.0
2022-12-16 11:20:00,26.65,26.67,26.6,26.61,309245.0,25.6824,25.7017,25.6342,25.6438,309245.0
2022-12-16 11:25:00,26.61,26.65,26.6,26.62,294729.0,25.6438,25.6824,25.6342,25.6535,294729.0
2022-12-16 11:30:00,26.62,26.7,26.6,26.66,393263.0,25.6535,25.7306,25.6342,25.692,393263.0
2022-12-16 11:35:00,26.65,26.68,26.62,26.64,383050.0,25.6824,25.7113,25.6535,25.6727,383050.0
2022-12-16 11:40:00,26.64,26.64,26.57,26.61,417182.0,25.6727,25.6727,25.6053,25.6438,417182.0
2022-12-16 11:45:00,26.61,26.63,26.51,26.53,331087.0,25.6438,25.6631,25.5475,25.5667,331087.0
2022-12-16 11:50:00,26.53,26.62,26.52,26.61,241947.0,25.5667,25.6535,25.5571,25.6438,241947.0
2022-12-16 11:55:00,26.61,26.61,26.54,26.57,284521.0,25.6438,25.6438,25.5764,25.6053,284521.0
2022-12-16 12:00:00,26.56,26.62,26.54,26.62,430451.0,25.5957,25.6535,25.5764,25.6535,430451.0
2022-12-16 12:05:00,26.62,26.62,26.57,26.58,198149.0,25.6535,25.6535,25.6053,25.6149,198149.0
2022-12-16 12:10:00,26.58,26.61,26.53,26.55,234652.0,25.6149,25.6438,25.5667,25.586,234652.0
2022-12-16 12:15:00,26.54,26.6,26.52,26.59,257268.0,25.5764,25.6342,25.5571,25.6246,257268.0
2022-12-16 12:20:00,26.6,26.6,26.5,26.54,422202.0,25.6342,25.6342,25.5378,25.5764,422202.0
2022-12-16 12:25:00,26.54,26.56,26.52,26.54,216273.0,25.5764,25.5957,25.5571,25.5764,216273.0
2022-12-16 12:30:00,26.54,26.55,26.51,26.52,267789.0,25.5764,25.586,25.5475,25.5571,267789.0
2022-12-16 12:35:00,26.51,26.58,26.5,26.55,311539.0,25.5475,25.6149,25.5378,25.586,311539.0
2022-12-16 12:40:00,26.54,26.55,26.49,26.51,564669.0,25.5764,25.586,25.5282,25.5475,564669.0
2022-12-16 12:45:00,26.5,26.53,26.5,26.5,245390.0,25.5378,25.5667,25.5378,25.5378,245390.0
2022-12-16 12:50:00,26.51,26.55,26.49,26.51,389590.0,25.5475,25.586,25.5282,25.5475,389590.0
2022-12-16 12:55:00,26.51,26.52,26.49,26.51,385530.0,25.5475,25.5571,25.5282,25.5475,385530.0
2022-12-16 13:00:00,26.51,26.53,26.49,26.52,324019.0,25.5475,25.5667,25.5282,25.5571,324019.0
2022-12-16 13:05:00,26.52,26.54,26.49,26.53,422472.0,25.5571,25.5764,25.5282,25.5667,422472.0
2022-12-16 13:10:00,26.53,26.55,26.48,26.51,270084.0,25.5667,25.586,25.5186,25.5475,270084.0
2022-12-16 13:15:00,26.5,26.55,26.5,26.51,270058.0,25.5378,25.586,25.5378,25.5475,270058.0
2022-12-16 13:20:00,26.52,26.52,26.47,26.48,307290.0,25.5571,25.5571,25.5089,25.5186,307290.0
2022-12-16 13:25:00,26.48,26.49,26.45,26.47,279874.0,25.5186,25.5282,25.4896,25.5089,279874.0
2022-12-16 13:30:00,26.48,26.54,26.47,26.53,301532.0,25.5186,25.5764,25.5089,25.5667,301532.0
2022-12-16 13:35:00,26.52,26.55,26.49,26.49,196519.0,25.5571,25.586,25.5282,25.5282,196519.0
2022-12-16 13:40:00,26.49,26.55,26.48,26.53,233026.0,25.5282,25.586,25.5186,25.5667,233026.0
2022-12-16 13:45:00,26.54,26.59,26.53,26.58,237160.0,25.5764,25.6246,25.5667,25.6149,237160.0
2022-12-16 13:50:00,26.58,26.61,26.56,26.57,222561.0,25.6149,25.6438,25.5957,25.6053,222561.0
2022-12-16 13:55:00,26.57,26.59,26.54,26.57,265386.0,25.6053,25.6246,25.5764,25.6053,265386.0
2022-12-16 14:00:00,26.57,26.6,26.55,26.57,182984.0,25.6053,25.6342,25.586,25.6053,182984.0
2022-12-16 14:05:00,26.57,26.61,26.55,26.59,269459.0,25.6053,25.6438,25.586,25.6246,269459.0
2022-12-16 14:10:00,26.59,26.66,26.58,26.64,223411.0,25.6246,25.692,25.6149,25.6727,223411.0
2022-12-16 14:15:00,26.64,26.68,26.6,26.63,304767.0,25.6727,25.7113,25.6342,25.6631,304767.0
2022-12-16 14:20:00,26.63,26.64,26.58,26.59,160244.0,25.6631,25.6727,25.6149,25.6246,160244.0
2022-12-16 14:25:00,26.58,26.59,26.54,26.55,225564.0,25.6149,25.6246,25.5764,25.586,225564.0
2022-12-16 14:30:00,26.55,26.55,26.5,26.52,268133.0,25.586,25.586,25.5378,25.5571,268133.0
2022-12-16 14:35:00,26.52,26.55,26.51,26.53,227430.0,25.5571,25.586,25.5475,25.5667,227430.0
2022-12-16 14:40:00,26.53,26.55,26.51,26.54,257477.0,25.5667,25.586,25.5475,25.5764,257477.0
2022-12-16 14:45:00,26.54,26.54,26.5,26.53,252926.0,25.5764,25.5764,25.5378,25.5667,252926.0
2022-12-16 14:50:00,26.52,26.6,26.52,26.6,326248.0,25.5571,25.6342,25.5571,25.6342,326248.0
2022-12-16 14:55:00,26.6,26.65,26.57,26.61,262925.0,25.6342,25.6824,25.6053,25.6438,262925.0
2022-12-16 15:00:00,26.62,26.65,26.6,26.61,256233.0,25.6535,25.6824,25.6342,25.6438,256233.0
2022-12-16 15:05:00,26.62,26.62,26.57,26.58,355647.0,25.6535,25.6535,25.6053,25.6149,355647.0
2022-12-16 15:10:00,26.58,26.67,26.57,26.66,367302.0,25.6149,25.7017,25.6053,25.692,367302.0
2022-12-16 15:15:00,26.66,26.75,26.65,26.7,461405.0,25.692,25.7788,25.6824,25.7306,461405.0
2022-12-16 15:20:00,26.69,26.71,26.66,26.7,220351.0,25.7209,25.7402,25.692,25.7306,220351.0
2022-12-16 15:25:00,26.69,26.73,26.66,26.71,424051.0,25.7209,25.7595,25.692,25.7402,424051.0
2022-12-16 15:30:00,26.71,26.79,26.71,26.76,545648.0,25.7402,25.8173,25.7402,25.7884,545648.0
2022-12-16 15:35:00,26.75,26.79,26.72,26.77,437301.0,25.7788,25.8173,25.7498,25.798,437301.0
2022-12-16 15:40:00,26.76,26.85,26.75,26.8,688582.0,25.7884,25.8751,25.7788,25.8269,688582.0
2022-12-16 15:45:00,26.8,26.84,26.76,26.78,651401.0,25.8269,25.8655,25.7884,25.8077,651401.0
2022-12-16 15:50:00,26.78,26.97,26.74,26.91,2742001.0,25.8077,25.9908,25.7691,25.9329,2742001.0
2022-12-16 15:55:00,26.92,27.04,26.91,26.92,3885058.0,25.9426,26.0582,25.9329,25.9426,3885058.0
2022-12-19 09:30:00,26.9,26.97,26.74,26.91,976192.0,25.9233,25.9908,25.7691,25.9329,976192.0
2022-12-19 09:35:00,26.9,26.95,26.81,26.9,295073.0,25.9233,25.9715,25.8366,25.9233,295073.0
2022-12-19 09:40:00,26.89,26.9,26.77,26.84,325423.0,25.9137,25.9233,25.798,25.8655,325423.0
2022-12-19 09:45:00,26.84,26.9,26.76,26.78,293522.0,25.8655,25.9233,25.7884,25.8077,293522.0
2022-12-19 09:50:00,26.78,26.83,26.75,26.76,273129.0,25.8077,25.8558,25.7788,25.7884,273129.0
2022-12-19 09:55:00,26.76,26.77,26.67,26.75,312483.0,25.7884,25.798,25.7017,25.7788,312483.0
2022-12-19 10:00:00,26.75,26.79,26.72,26.74,265790.0,25.7788,25.8173,25.7498,25.7691,265790.0
2022-12-19 10:05:00,26.73,26.75,26.68,26.69,281859.0,25.7595,25.7788,25.7113,25.7209,281859.0
2022-12-19 10:10:00,26.69,26.76,26.68,26.74,224303.0,25.7209,25.7884,25.7113,25.7691,224303.0
2022-12-19 10:15:00,26.75,26.83,26.7,26.81,305946.0,25.7788,25.8558,25.7306,25.8366,305946.0
2022-12-19 10:20:00,26.81,26.89,26.79,26.86,238803.0,25.8366,25.9137,25.8173,25.8848,238803.0
2022-12-19 10:25:00,26.86,26.88,26.82,26.85,227083.0,25.8848,25.904,25.8462,25.8751,227083.0
2022-12-19 10:30:00,26.85,26.86,26.8,26.85,252467.0,25.8751,25.8848,25.8269,25.8751,252467.0
2022-12-19 10:35:00,26.86,26.86,26.75,26.77,251922.0,25.8848,25.8848,25.7788,25.798,251922.0
2022-12-19 10:40:00,26.76,26.79,26.72,26.74,268485.0,25.7884,25.8173,25.7498,25.7691,268485.0
2022-12-19 10:45:00,26.74,26.82,26.72,26.81,176245.0,25.7691,25.8462,25.7498,25.8366,176245.0
2022-12-19 10:50:00,26.82,26.82,26.74,26.74,284047.0,25.8462,25.8462,25.7691,25.7691,284047.0
2022-12-19 10:55:00,26.75,26.81,26.74,26.77,227902.0,25.7788,25.8366,25.7691,25.798,227902.0
2022-12-19 11:00:00,26.78,26.81,26.73,26.79,238403.0,25.8077,25.8366,25.7595,25.8173,238403.0
2022-12-19 11:05:00,26.79,26.83,26.78,26.83,186769.0,25.8173,25.8558,25.8077,25.8558,186769.0
2022-12-19 11:10:00,26.83,26.85,26.81,26.84,249437.0,25.8558,25.8751,25.8366,25.8655,249437.0
2022-12-19 11:15:00,26.84,26.89,26.82,26.87,211865.0,25.8655,25.9137,25.8462,25.8944,211865.0
2022-12-19 11:20:00,26.87,26.9,26.84,26.89,198451.0,25.8944,25.9233,25.8655,25.9137,198451.0
2022-12-19 11:25:00,26.89,26.89,26.81,26.84,256353.0,25.9137,25.9137,25.8366,25.8655,256353.0
2022-12-19 11:30:00,26.84,26.85,26.78,26.8,283365.0,25.8655,25.8751,25.8077,25.8269,283365.0
2022-12-19 11:35:00,26.79,26.8,26.76,26.79,262732.0,25.8173,25.8269,25.7884,25.8173,262732.0
2022-12-19 11:40:00,26.78,26.8,26.73,26.79,341415.0,25.8077,25.8269,25.7595,25.8173,341415.0
2022-12-19 11:45:00,26.8,26.85,26.79,26.84,184052.0,25.8269,25.8751,25.8173,25.8655,184052.0
2022-12-19 11:50:00,26.84,26.85,26.77,26.78,163202.0,25.8655,25.8751,25.798,25.8077,163202.0
2022-12-19 11:55:00,26.77,26.78,26.72,26.75,254477.0,25.798,25.8077,25.7498,25.7788,254477.0
2022-12-19 12:00:00,26.75,26.8,26.75,26.78,156921.0,25.7788,25.8269,25.7788,25.8077,156921.0
2022-12-19 12:05:00,26.77,26.83,26.75,26.82,169439.0,25.798,25.8558,25.7788,25.8462,169439.0
2022-12-19 12:10:00,26.82,26.84,26.79,26.84,138716.0,25.8462,25.8655,25.8173,25.8655,138716.0
2022-12-19 12:15:00,26.84,26.84,26.81,26.83,108361.0,25.8655,25.8655,25.8366,25.8558,108361.0
2022-12-19 12:20:00,26.83,26.84,26.78,26.78,147583.0,25.8558,25.8655,25.8077,25.8077,147583.0
2022-12-19 12:25:00,26.78,26.84,26.77,26.8,160935.0,25.8077,25.8655,25.798,25.8269,160935.0
2022-12-19 12:30:00,26.8,26.83,26.79,26.8,180422.0,25.8269,25.8558,25.8173,25.8269,180422.0
2022-12-19 12:35:00,26.8,26.88,26.79,26.88,219770.0,25.8269,25.904,25.8173,25.904,219770.0
2022-12-19 12:40:00,26.88,26.9,26.87,26.89,165848.0,25.904,25.9233,25.8944,25.9137,165848.0
2022-12-19 12:45:00,26.89,26.93,26.86,26.93,210580.0,25.9137,25.9522,25.8848,25.9522,210580.0
2022-12-19 12:50:00,26.93,26.97,26.91,26.94,212380.0,25.9522,25.9908,25.9329,25.9619,212380.0
2022-12-19 12:55:00,26.93,26.94,26.89,26.91,182772.0,25.9522,25.9619,25.9137,25.9329,182772.0
2022-12-19 13:00:00,26.91,26.92,26.86,26.89,136628.0,25.9329,25.9426,25.8848,25.9137,136628.0
2022-12-19 13:05:00,26.89,26.9,26.85,26.85,174394.0,25.9137,25.9233,25.8751,25.8751,174394.0
2022-12-19 13:10:00,26.85,26.91,26.85,26.91,141001.0,25.8751,25.9329,25.8751,25.9329,141001.0
2022-12-19 13:15:00,26.91,26.91,26.87,26.89,171101.0,25.9329,25.9329,25.8944,25.9137,171101.0
2022-12-19 13:20:00,26.89,26.95,26.89,26.91,238728.0,25.9137,25.9715,25.9137,25.9329,238728.0
2022-12-19 13:25:00,26.92,26.93,26.83,26.85,244759.0,25.9426,25.9522,25.8558,25.8751,244759.0
2022-12-19 13:30:00,26.84,26.85,26.79,26.8,199139.0,25.8655,25.8751,25.8173,25.8269,199139.0
2022-12-19 13:35:00,26.79,26.83,26.79,26.82,234576.0,25.8173,25.8558,25.8173,25.8462,234576.0
2022-12-19 13:40:00,26.82,26.82,26.75,26.75,216577.0,25.8462,25.8462,25.7788,25.7788,216577.0
2022-12-19 13:45:00,26.76,26.77,26.74,26.77,155976.0,25.7884,25.798,25.7691,25.798,155976.0
2022-12-19 13:50:00,26.76,26.77,26.73,26.74,256479.0,25.7884,25.798,25.7595,25.7691,256479.0
2022-12-19 13:55:00,26.74,26.74,26.68,26.7,325780.0,25.7691,25.7691,25.7113,25.7306,325780.0
2022-12-19 14:00:00,26.7,26.7,26.61,26.63,350573.0,25.7306,25.7306,25.6438,25.6631,350573.0
2022-12-19 14:05:00,26.62,26.68,26.62,26.65,349037.0,25.6535,25.7113,25.6535,25.6824,349037.0
2022-12-19 14:10:00,26.65,26.68,26.64,26.67,363747.0,25.6824,25.7113,25.6727,25.7017,363747.0
2022-12-19 14:15:00,26.67,26.67,26.6,26.6,271200.0,25.7017,25.7017,25.6342,25.6342,271200.0
2022-12-19 14:20:00,26.61,26.64,26.56,26.57,339255.0,25.6438,25.6727,25.5957,25.6053,339255.0
2022-12-19 14:25:00,26.56,26.59,26.55,26.55,313300.0,25.5957,25.6246,25.586,25.586,313300.0
2022-12-19 14:30:00,26.55,26.59,26.53,26.58,279596.0,25.586,25.6246,25.5667,25.6149,279596.0
2022-12-19 14:35:00,26.57,26.59,26.54,26.58,308528.0,25.6053,25.6246,25.5764,25.6149,308528.0
2022-12-19 14:40:00,26.58,26.58,26.52,26.57,344780.0,25.6149,25.6149,25.5571,25.6053,344780.0
2022-12-19 14:45:00,26.57,26.61,26.52,26.54,300300.0,25.6053,25.6438,25.5571,25.5764,300300.0
2022-12-19 14:50:00,26.54,26.54,26.51,26.52,294517.0,25.5764,25.5764,25.5475,25.5571,294517.0
2022-12-19 14:55:00,26.52,26.55,26.5,26.53,349544.0,25.5571,25.586,25.5378,25.5667,349544.0
2022-12-19 15:00:00,26.53,26.56,26.5,26.54,358001.0,25.5667,25.5957,25.5378,25.5764,358001.0
2022-12-19 15:05:00,26.53,26.56,26.5,26.56,391622.0,25.5667,25.5957,25.5378,25.5957,391622.0
2022-12-19 15:10:00,26.56,26.58,26.5,26.52,410459.0,25.5957,25.6149,25.5378,25.5571,410459.0
2022-12-19 15:15:00,26.52,26.55,26.5,26.53,507406.0,25.5571,25.586,25.5378,25.5667,507406.0
2022-12-19 15:20:00,26.53,26.56,26.52,26.56,519252.0,25.5667,25.5957,25.5571,25.5957,519252.0
2022-12-19 15:25:00,26.55,26.58,26.53,26.55,459431.0,25.586,25.6149,25.5667,25.586,459431.0
2022-12-19 15:30:00,26.55,26.6,26.54,26.56,495495.0,25.586,25.6342,25.5764,25.5957,495495.0
2022-12-19 15:35:00,26.56,26.57,26.52,26.54,470796.0,25.5957,25.6053,25.5571,25.5764,470796.0
2022-12-19 15:40:00,26.54,26.6,26.52,26.6,735287.0,25.5764,25.6342,25.5571,25.6342,735287.0
2022-12-19 15:45:00,26.6,26.64,26.59,26.63,922199.0,25.6342,25.6727,25.6246,25.6631,922199.0
2022-12-19 15:50:00,26.63,26.74,26.61,26.72,1528781.0,25.6631,25.7691,25.6438,25.7498,1528781.0
2022-12-19 15:55:00,26.73,26.81,26.72,26.79,2411744.0,25.7595,25.8366,25.7498,25.8173,2411744.0
2022-12-20 09:30:00,26.54,26.62,26.47,26.49,917495.0,25.5764,25.6535,25.5089,25.5282,917495.0
2022-12-20 09:35:00,26.49,26.64,26.47,26.61,390729.0,25.5282,25.6727,25.5089,25.6438,390729.0
2022-12-20 09:40:00,26.61,26.66,26.51,26.54,251033.0,25.6438,25.692,25.5475,25.5764,251033.0
2022-12-20 09:45:00,26.54,26.59,26.5,26.54,241889.0,25.5764,25.6246,25.5378,25.5764,241889.0
2022-12-20 09:50:00,26.53,26.59,26.51,26.59,284253.0,25.5667,25.6246,25.5475,25.6246,284253.0
2022-12-20 09:55:00,26.59,26.69,26.58,26.66,235869.0,25.6246,25.7209,25.6149,25.692,235869.0
2022-12-20 10:00:00,26.67,26.75,26.65,26.69,284235.0,25.7017,25.7788,25.6824,25.7209,284235.0
2022-12-20 10:05:00,26.69,26.77,26.67,26.68,380014.0,25.7209,25.798,25.7017,25.7113,380014.0
2022-12-20 10:10:00,26.68,26.78,26.65,26.77,300965.0,25.7113,25.8077,25.6824,25.798,300965.0
2022-12-20 10:15:00,26.76,26.79,26.69,26.75,267953.0,25.7884,25.8173,25.7209,25.7788,267953.0
2022-12-20 10:20:00,26.75,26.82,26.75,26.76,273121.0,25.7788,25.8462,25.7788,25.7884,273121.0
2022-12-20 10:25:00,26.76,26.77,26.63,26.73,701550.0,25.7884,25.798,25.6631,25.7595,701550.0
2022-12-20 10:30:00,26.73,26.8,26.72,26.76,225236.0,25.7595,25.8269,25.7498,25.7884,225236.0
2022-12-20 10:35:00,26.76,26.84,26.74,26.8,206788.0,25.7884,25.8655,25.7691,25.8269,206788.0
2022-12-20 10:40:00,26.8,26.84,26.8,26.82,330201.0,25.8269,25.8655,25.8269,25.8462,330201.0
2022-12-20 10:45:00,26.82,26.87,26.79,26.83,309972.0,25.8462,25.8944,25.8173,25.8558,309972.0
2022-12-20 10:50:00,26.83,26.83,26.73,26.74,232643.0,25.8558,25.8558,25.7595,25.7691,232643.0
2022-12-20 10:55:00,26.75,26.76,26.67,26.69,167537.0,25.7788,25.7884,25.7017,25.7209,167537.0
2022-12-20 11:00:00,26.68,26.75,26.68,26.71,285077.0,25.7113,25.7788,25.7113,25.7402,285077.0
2022-12-20 11:05:00,26.71,26.71,26.56,26.56,310901.0,25.7402,25.7402,25.5957,25.5957,310901.0
2022-12-20 11:10:00,26.57,26.58,26.51,26.53,408928.0,25.6053,25.6149,25.5475,25.5667,408928.0
2022-12-20 11:15:00,26.54,26.55,26.46,26.49,485656.0,25.5764,25.586,25.4993,25.5282,485656.0
2022-12-20 11:20:00,26.49,26.5,26.45,26.46,415315.0,25.5282,25.5378,25.4896,25.4993,415315.0
2022-12-20 11:25:00,26.47,26.5,26.45,26.49,406437.0,25.5089,25.5378,25.4896,25.5282,406437.0
2022-12-20 11:30:00,26.5,26.57,26.48,26.55,298035.0,25.5378,25.6053,25.5186,25.586,298035.0
2022-12-20 11:35:00,26.55,26.57,26.52,26.53,185545.0,25.586,25.6053,25.5571,25.5667,185545.0
2022-12-20 11:40:00,26.52,26.64,26.5,26.63,326169.0,25.5571,25.6727,25.5378,25.6631,326169.0
2022-12-20 11:45:00,26.63,26.64,26.57,26.63,221448.0,25.6631,25.6727,25.6053,25.6631,221448.0
2022-12-20 11:50:00,26.63,26.63,26.57,26.58,133853.0,25.6631,25.6631,25.6053,25.6149,133853.0
2022-12-20 11:55:00,26.57,26.63,26.56,26.61,172686.0,25.6053,25.6631,25.5957,25.6438,172686.0
2022-12-20 12:00:00,26.61,26.65,26.59,26.6,240428.0,25.6438,25.6824,25.6246,25.6342,240428.0
2022-12-20 12:05:00,26.6,26.65,26.58,26.62,207429.0,25.6342,25.6824,25.6149,25.6535,207429.0
2022-12-20 12:10:00,26.62,26.63,26.56,26.58,161019.0,25.6535,25.6631,25.5957,25.6149,161019.0
2022-12-20 12:15:00,26.59,26.6,26.55,26.56,224625.0,25.6246,25.6342,25.586,25.5957,224625.0
2022-12-20 12:20:00,26.55,26.59,26.55,26.58,150621.0,25.586,25.6246,25.586,25.6149,150621.0
2022-12-20 12:25:00,26.59,26.6,26.52,26.53,195388.0,25.6246,25.6342,25.5571,25.5667,195388.0
2022-12-20 12:30:00,26.52,26.53,26.49,26.49,258266.0,25.5571,25.5667,25.5282,25.5282,258266.0
2022-12-20 12:35:00,26.5,26.52,26.47,26.52,229240.0,25.5378,25.5571,25.5089,25.5571,229240.0
2022-12-20 12:40:00,26.52,26.56,26.51,26.52,192461.0,25.5571,25.5957,25.5475,25.5571,192461.0
2022-12-20 12:45:00,26.52,26.55,26.5,26.54,192844.0,25.5571,25.586,25.5378,25.5764,192844.0
2022-12-20 12:50:00,26.54,26.55,26.5,26.54,188472.0,25.5764,25.586,25.5378,25.5764,188472.0
2022-12-20 12:55:00,26.53,26.59,26.53,26.59,122303.0,25.5667,25.6246,25.5667,25.6246,122303.0
2022-12-20 13:00:00,26.59,26.62,26.56,26.59,325228.0,25.6246,25.6535,25.5957,25.6246,325228.0
2022-12-20 13:05:00,26.6,26.6,26.54,26.55,212050.0,25.6342,25.6342,25.5764,25.586,212050.0
2022-12-20 13:10:00,26.55,26.57,26.52,26.55,194746.0,25.586,25.6053,25.5571,25.586,194746.0
2022-12-20 13:15:00,26.55,26.59,26.51,26.53,169075.0,25.586,25.6246,25.5475,25.5667,169075.0
2022-12-20 13:20:00,26.53,26.55,26.5,26.52,206627.0,25.5667,25.586,25.5378,25.5571,206627.0
2022-12-20 13:25:00,26.52,26.59,26.51,26.58,234501.0,25.5571,25.6246,25.5475,25.6149,234501.0
2022-12-20 13:30:00,26.58,26.63,26.57,26.61,217684.0,25.6149,25.6631,25.6053,25.6438,217684.0
2022-12-20 13:35:00,26.6,26.66,26.59,26.66,361656.0,25.6342,25.692,25.6246,25.692,361656.0
2022-12-20 13:40:00,26.66,26.66,26.58,26.59,193340.0,25.692,25.692,25.6149,25.6246,193340.0
2022-12-20 13:45:00,26.59,26.6,26.55,26.57,152629.0,25.6246,25.6342,25.586,25.6053,152629.0
2022-12-20 13:50:00,26.57,26.58,26.55,26.56,151958.0,25.6053,25.6149,25.586,25.5957,151958.0
2022-12-20 13:55:00,26.55,26.57,26.51,26.51,293501.0,25.586,25.6053,25.5475,25.5475,293501.0
2022-12-20 14:00:00,26.51,26.56,26.51,26.54,239575.0,25.5475,25.5957,25.5475,25.5764,239575.0
2022-12-20 14:05:00,26.54,26.55,26.51,26.52,208618.0,25.5764,25.586,25.5475,25.5571,208618.0
2022-12-20 14:10:00,26.52,26.56,26.51,26.55,228886.0,25.5571,25.5957,25.5475,25.586,228886.0
2022-12-20 14:15:00,26.55,26.56,26.52,26.53,235741.0,25.586,25.5957,25.5571,25.5667,235741.0
2022-12-20 14:20:00,26.52,26.53,26.49,26.5,357958.0,25.5571,25.5667,25.5282,25.5378,357958.0
2022-12-20 14:25:00,26.5,26.52,26.48,26.52,226480.0,25.5378,25.5571,25.5186,25.5571,226480.0
2022-12-20 14:30:00,26.52,26.54,26.49,26.53,182171.0,25.5571,25.5764,25.5282,25.5667,182171.0
2022-12-20 14:35:00,26.53,26.53,26.47,26.48,243664.0,25.5667,25.5667,25.5089,25.5186,243664.0
2022-12-20 14:40:00,26.48,26.49,26.45,26.45,266839.0,25.5186,25.5282,25.4896,25.4896,266839.0
2022-12-20 14:45:00,26.46,26.48,26.45,26.46,183410.0,25.4993,25.5186,25.4896,25.4993,183410.0
2022-12-20 14:50:00,26.46,26.5,26.45,26.5,291605.0,25.4993,25.5378,25.4896,25.5378,291605.0
2022-12-20 14:55:00,26.5,26.51,26.46,26.49,233594.0,25.5378,25.5475,25.4993,25.5282,233594.0
2022-12-20 15:00:00,26.49,26.5,26.44,26.48,274900.0,25.5282,25.5378,25.48,25.5186,274900.0
2022-12-20 15:05:00,26.49,26.52,26.48,26.51,220465.0,25.5282,25.5571,25.5186,25.5475,220465.0
2022-12-20 15:10:00,26.51,26.53,26.48,26.52,208958.0,25.5475,25.5667,25.5186,25.5571,208958.0
2022-12-20 15:15:00,26.52,26.54,26.5,26.5,284795.0,25.5571,25.5764,25.5378,25.5378,284795.0
2022-12-20 15:20:00,26.5,26.54,26.49,26.5,267032.0,25.5378,25.5764,25.5282,25.5378,267032.0
2022-12-20 15:25:00,26.5,26.55,26.49,26.54,259945.0,25.5378,25.586,25.5282,25.5764,259945.0
2022-12-20 15:30:00,26.53,26.56,26.5,26.53,309324.0,25.5667,25.5957,25.5378,25.5667,309324.0
2022-12-20 15:35:00,26.52,26.55,26.51,26.55,307764.0,25.5571,25.586,25.5475,25.586,307764.0
2022-12-20 15:40:00,26.55,26.55,26.52,26.54,373250.0,25.586,25.586,25.5571,25.5764,373250.0
2022-12-20 15:45:00,26.53,26.55,26.51,26.55,434837.0,25.5667,25.586,25.5475,25.586,434837.0
2022-12-20 15:50:00,26.54,26.56,26.49,26.51,923500.0,25.5764,25.5957,25.5282,25.5475,923500.0
2022-12-20 15:55:00,26.51,26.51,26.42,26.44,1672511.0,25.5475,25.5475,25.4607,25.48,1672511.0
2022-12-21 09:30:00,26.59,26.82,26.58,26.8,973235.0,25.6246,25.8462,25.6149,25.8269,973235.0
2022-12-21 09:35:00,26.79,26.83,26.72,26.77,490675.0,25.8173,25.8558,25.7498,25.798,490675.0
2022-12-21 09:40:00,26.76,26.82,26.73,26.79,214090.0,25.7884,25.8462,25.7595,25.8173,214090.0
2022-12-21 09:45:00,26.79,26.97,26.78,26.94,323954.0,25.8173,25.9908,25.8077,25.9619,323954.0
2022-12-21 09:50:00,26.94,26.94,26.76,26.78,285701.0,25.9619,25.9619,25.7884,25.8077,285701.0
2022-12-21 09:55:00,26.78,26.8,26.73,26.75,173675.0,25.8077,25.8269,25.7595,25.7788,173675.0
2022-12-21 10:00:00,26.76,26.84,26.73,26.78,321391.0,25.7884,25.8655,25.7595,25.8077,321391.0
2022-12-21 10:05:00,26.78,26.84,26.75,26.84,185418.0,25.8077,25.8655,25.7788,25.8655,185418.0
2022-12-21 10:10:00,26.83,26.85,26.77,26.8,213830.0,25.8558,25.8751,25.798,25.8269,213830.0
2022-12-21 10:15:00,26.8,26.86,26.78,26.85,213022.0,25.8269,25.8848,25.8077,25.8751,213022.0
2022-12-21 10:20:00,26.84,26.88,26.83,26.88,206553.0,25.8655,25.904,25.8558,25.904,206553.0
2022-12-21 10:25:00,26.89,26.9,26.86,26.89,207594.0,25.9137,25.9233,25.8848,25.9137,207594.0
2022-12-21 10:30:00,26.89,26.97,26.87,26.94,317421.0,25.9137,25.9908,25.8944,25.9619,317421.0
2022-12-21 10:35:00,26.94,26.95,26.89,26.91,226574.0,25.9619,25.9715,25.9137,25.9329,226574.0
2022-12-21 10:40:00,26.91,26.95,26.88,26.91,267037.0,25.9329,25.9715,25.904,25.9329,267037.0
2022-12-21 10:45:00,26.92,26.94,26.86,26.91,427654.0,25.9426,25.9619,25.8848,25.9329,427654.0
2022-12-21 10:50:00,26.91,26.92,26.84,26.85,283123.0,25.9329,25.9426,25.8655,25.8751,283123.0
2022-12-21 10:55:00,26.85,26.91,26.85,26.87,236297.0,25.8751,25.9329,25.8751,25.8944,236297.0
2022-12-21 11:00:00,26.87,26.92,26.86,26.91,393354.0,25.8944,25.9426,25.8848,25.9329,393354.0
2022-12-21 11:05:00,26.91,26.91,26.85,26.89,192079.0,25.9329,25.9329,25.8751,25.9137,192079.0
2022-12-21 11:10:00,26.89,26.93,26.87,26.89,242033.0,25.9137,25.9522,25.8944,25.9137,242033.0
2022-12-21 11:15:00,26.88,26.9,26.85,26.85,210632.0,25.904,25.9233,25.8751,25.8751,210632.0
2022-12-21 11:20:00,26.86,26.88,26.81,26.83,224710.0,25.8848,25.904,25.8366,25.8558,224710.0
2022-12-21 11:25:00,26.83,26.84,26.81,26.83,205391.0,25.8558,25.8655,25.8366,25.8558,205391.0
2022-12-21 11:30:00,26.83,26.9,26.82,26.89,245728.0,25.8558,25.9233,25.8462,25.9137,245728.0
2022-12-21 11:35:00,26.9,26.91,26.87,26.87,218815.0,25.9233,25.9329,25.8944,25.8944,218815.0
2022-12-21 11:40:00,26.88,26.91,26.84,26.89,237929.0,25.904,25.9329,25.8655,25.9137,237929.0
2022-12-21 11:45:00,26.89,26.91,26.83,26.84,289482.0,25.9137,25.9329,25.8558,25.8655,289482.0
2022-12-21 11:50:00,26.84,26.88,26.82,26.87,334064.0,25.8655,25.904,25.8462,25.8944,334064.0
2022-12-21 11:55:00,26.87,26.9,26.83,26.84,291445.0,25.8944,25.9233,25.8558,25.8655,291445.0
2022-12-21 12:00:00,26.84,26.85,26.79,26.8,277959.0,25.8655,25.8751,25.8173,25.8269,277959.0
2022-12-21 12:05:00,26.8,26.87,26.8,26.83,218713.0,25.8269,25.8944,25.8269,25.8558,218713.0
2022-12-21 12:10:00,26.82,26.84,26.76,26.78,201916.0,25.8462,25.8655,25.7884,25.8077,201916.0
2022-12-21 12:15:00,26.79,26.79,26.71,26.72,237683.0,25.8173,25.8173,25.7402,25.7498,237683.0
2022-12-21 12:20:00,26.73,26.76,26.71,26.74,341122.0,25.7595,25.7884,25.7402,25.7691,341122.0
2022-12-21 12:25:00,26.74,26.74,26.71,26.71,232306.0,25.7691,25.7691,25.7402,25.7402,232306.0
2022-12-21 12:30:00,26.71,26.77,26.71,26.73,213642.0,25.7402,25.798,25.7402,25.7595,213642.0
2022-12-21 12:35:00,26.74,26.75,26.72,26.74,151235.0,25.7691,25.7788,25.7498,25.7691,151235.0
2022-12-21 12:40:00,26.74,26.76,26.72,26.76,127959.0,25.7691,25.7884,25.7498,25.7884,127959.0
2022-12-21 12:45:00,26.76,26.77,26.71,26.76,229405.0,25.7884,25.798,25.7402,25.7884,229405.0
2022-12-21 12:50:00,26.76,26.77,26.73,26.76,204122.0,25.7884,25.798,25.7595,25.7884,204122.0
2022-12-21 12:55:00,26.77,26.8,26.76,26.79,187427.0,25.798,25.8269,25.7884,25.8173,187427.0
2022-12-21 13:00:00,26.79,26.82,26.76,26.81,176393.0,25.8173,25.8462,25.7884,25.8366,176393.0
2022-12-21 13:05:00,26.82,26.84,26.8,26.83,150005.0,25.8462,25.8655,25.8269,25.8558,150005.0
2022-12-21 13:10:00,26.82,26.82,26.77,26.78,149169.0,25.8462,25.8462,25.798,25.8077,149169.0
2022-12-21 13:15:00,26.78,26.81,26.75,26.77,199922.0,25.8077,25.8366,25.7788,25.798,199922.0
2022-12-21 13:20:00,26.76,26.78,26.73,26.75,214245.0,25.7884,25.8077,25.7595,25.7788,214245.0
2022-12-21 13:25:00,26.75,26.77,26.73,26.74,175372.0,25.7788,25.798,25.7595,25.7691,175372.0
2022-12-21 13:30:00,26.74,26.77,26.72,26.74,141811.0,25.7691,25.798,25.7498,25.7691,141811.0
2022-12-21 13:35:00,26.74,26.77,26.73,26.76,171027.0,25.7691,25.798,25.7595,25.7884,171027.0
2022-12-21 13:40:00,26.76,26.77,26.73,26.75,135921.0,25.7884,25.798,25.7595,25.7788,135921.0
2022-12-21 13:45:00,26.76,26.78,26.74,26.76,227863.0,25.7884,25.8077,25.7691,25.7884,227863.0
2022-12-21 13:50:00,26.76,26.8,26.75,26.8,234844.0,25.7884,25.8269,25.7788,25.8269,234844.0
2022-12-21 13:55:00,26.8,26.8,26.77,26.77,112131.0,25.8269,25.8269,25.798,25.798,112131.0
2022-12-21 14:00:00,26.78,26.87,26.77,26.86,275209.0,25.8077,25.8944,25.798,25.8848,275209.0
2022-12-21 14:05:00,26.86,26.88,26.84,26.87,199427.0,25.8848,25.904,25.8655,25.8944,199427.0
2022-12-21 14:10:00,26.87,26.89,26.84,26.86,211737.0,25.8944,25.9137,25.8655,25.8848,211737.0
2022-12-21 14:15:00,26.86,26.87,26.82,26.82,161150.0,25.8848,25.8944,25.8462,25.8462,161150.0
2022-12-21 14:20:00,26.83,26.83,26.79,26.8,170786.0,25.8558,25.8558,25.8173,25.8269,170786.0
2022-12-21 14:25:00,26.8,26.82,26.77,26.78,179001.0,25.8269,25.8462,25.798,25.8077,179001.0
2022-12-21 14:30:00,26.78,26.82,26.75,26.82,227505.0,25.8077,25.8462,25.7788,25.8462,227505.0
2022-12-21 14:35:00,26.82,26.82,26.77,26.8,287725.0,25.8462,25.8462,25.798,25.8269,287725.0
2022-12-21 14:40:00,26.8,26.82,26.77,26.8,210136.0,25.8269,25.8462,25.798,25.8269,210136.0
2022-12-21 14:45:00,26.8,26.85,26.78,26.84,446673.0,25.8269,25.8751,25.8077,25.8655,446673.0
2022-12-21 14:50:00,26.84,26.84,26.77,26.8,304434.0,25.8655,25.8655,25.798,25.8269,304434.0
2022-12-21 14:55:00,26.8,26.82,26.78,26.81,167727.0,25.8269,25.8462,25.8077,25.8366,167727.0
2022-12-21 15:00:00,26.81,26.83,26.78,26.8,252127.0,25.8366,25.8558,25.8077,25.8269,252127.0
2022-12-21 15:05:00,26.79,26.8,26.72,26.74,313054.0,25.8173,25.8269,25.7498,25.7691,313054.0
2022-12-21 15:10:00,26.74,26.79,26.72,26.78,271908.0,25.7691,25.8173,25.7498,25.8077,271908.0
2022-12-21 15:15:00,26.78,26.79,26.75,26.77,219154.0,25.8077,25.8173,25.7788,25.798,219154.0
2022-12-21 15:20:00,26.77,26.77,26.74,26.76,250110.0,25.798,25.798,25.7691,25.7884,250110.0
2022-12-21 15:25:00,26.75,26.8,26.75,26.77,321459.0,25.7788,25.8269,25.7788,25.798,321459.0
2022-12-21 15:30:00,26.77,26.82,26.76,26.8,394505.0,25.798,25.8462,25.7884,25.8269,394505.0
2022-12-21 15:35:00,26.8,26.83,26.79,26.83,313639.0,25.8269,25.8558,25.8173,25.8558,313639.0
2022-12-21 15:40:00,26.83,26.83,26.78,26.79,437824.0,25.8558,25.8558,25.8077,25.8173,437824.0
2022-12-21 15:45:00,26.79,26.83,26.75,26.82,509607.0,25.8173,25.8558,25.7788,25.8462,509607.0
2022-12-21 15:50:00,26.81,26.82,26.74,26.79,712026.0,25.8366,25.8462,25.7691,25.8173,712026.0
2022-12-21 15:55:00,26.8,26.84,26.79,26.83,1565049.0,25.8269,25.8655,25.8173,25.8558,1565049.0
2022-12-22 09:30:00,26.45,26.46,26.14,26.16,1312693.0,25.4896,25.4993,25.1909,25.2102,1312693.0
2022-12-22 09:35:00,26.16,26.19,26.06,26.08,633030.0,25.2102,25.2391,25.1138,25.1331,633030.0
2022-12-22 09:40:00,26.07,26.13,26.06,26.11,457877.0,25.1234,25.1813,25.1138,25.162,457877.0
2022-12-22 09:45:00,26.11,26.22,26.1,26.18,436053.0,25.162,25.268,25.1524,25.2294,436053.0
2022-12-22 09:50:00,26.18,26.25,26.15,26.24,488374.0,25.2294,25.2969,25.2005,25.2873,488374.0
2022-12-22 09:55:00,26.24,26.25,26.15,26.18,458550.0,25.2873,25.2969,25.2005,25.2294,458550.0
2022-12-22 10:00:00,26.18,26.2,26.05,26.1,628292.0,25.2294,25.2487,25.1042,25.1524,628292.0
2022-12-22 10:05:00,26.09,26.11,26.0,26.02,636492.0,25.1427,25.162,25.056,25.0753,636492.0
2022-12-22 10:10:00,26.02,26.03,25.92,25.95,882934.0,25.0753,25.0849,24.9789,25.0078,882934.0
2022-12-22 10:15:00,25.95,26.01,25.92,25.99,392046.0,25.0078,25.0656,24.9789,25.0463,392046.0
2022-12-22 10:20:00,25.99,26.01,25.96,25.98,395618.0,25.0463,25.0656,25.0174,25.0367,395618.0
2022-12-22 10:25:00,25.99,26.0,25.94,25.95,237865.0,25.0463,25.056,24.9982,25.0078,237865.0
2022-12-22 10:30:00,25.95,25.99,25.9,25.91,490724.0,25.0078,25.0463,24.9596,24.9693,490724.0
2022-12-22 10:35:00,25.91,25.96,25.85,25.87,817664.0,24.9693,25.0174,24.9114,24.9307,817664.0
2022-12-22 10:40:00,25.88,25.92,25.85,25.87,485042.0,24.9403,24.9789,24.9114,24.9307,485042.0
2022-12-22 10:45:00,25.87,25.91,25.81,25.87,414155.0,24.9307,24.9693,24.8729,24.9307,414155.0
2022-12-22 10:50:00,25.88,25.88,25.83,25.84,297067.0,24.9403,24.9403,24.8922,24.9018,297067.0
2022-12-22 10:55:00,25.83,25.84,25.77,25.79,489655.0,24.8922,24.9018,24.8343,24.8536,489655.0
2022-12-22 11:00:00,25.78,25.8,25.72,25.76,538936.0,24.844,24.8632,24.7862,24.8247,538936.0
2022-12-22 11:05:00,25.77,25.81,25.7,25.71,392115.0,24.8343,24.8729,24.7669,24.7765,392115.0
2022-12-22 11:10:00,25.71,25.72,25.64,25.67,686886.0,24.7765,24.7862,24.7091,24.738,686886.0
2022-12-22 11:15:00,25.67,25.69,25.64,25.64,364774.0,24.738,24.7572,24.7091,24.7091,364774.0
2022-12-22 11:20:00,25.65,25.69,25.64,25.65,385041.0,24.7187,24.7572,24.7091,24.7187,385041.0
2022-12-22 11:25:00,25.64,25.66,25.62,25.64,361663.0,24.7091,24.7283,24.6898,24.7091,361663.0
2022-12-22 11:30:00,25.63,25.64,25.55,25.57,405842.0,24.6994,24.7091,24.6223,24.6416,405842.0
2022-12-22 11:35:00,25.57,25.6,25.52,25.53,381968.0,24.6416,24.6705,24.5934,24.6031,381968.0
2022-12-22 11:40:00,25.53,25.57,25.51,25.55,475109.0,24.6031,24.6416,24.5838,24.6223,475109.0
2022-12-22 11:45:00,25.55,25.58,25.52,25.55,324505.0,24.6223,24.6512,24.5934,24.6223,324505.0
2022-12-22 11:50:00,25.56,25.59,25.54,25.58,270074.0,24.632,24.6609,24.6127,24.6512,270074.0
2022-12-22 11:55:00,25.57,25.58,25.51,25.56,309166.0,24.6416,24.6512,24.5838,24.632,309166.0
2022-12-22 12:00:00,25.55,25.59,25.54,25.55,381356.0,24.6223,24.6609,24.6127,24.6223,381356.0
2022-12-22 12:05:00,25.55,25.56,25.51,25.52,303490.0,24.6223,24.632,24.5838,24.5934,303490.0
2022-12-22 12:10:00,25.52,25.55,25.52,25.53,286048.0,24.5934,24.6223,24.5934,24.6031,286048.0
2022-12-22 12:15:00,25.53,25.57,25.53,25.55,228463.0,24.6031,24.6416,24.6031,24.6223,228463.0
2022-12-22 12:20:00,25.55,25.56,25.46,25.46,569399.0,24.6223,24.632,24.5356,24.5356,569399.0
2022-12-22 12:25:00,25.47,25.47,25.39,25.42,551028.0,24.5452,24.5452,24.4681,24.497,551028.0
2022-12-22 12:30:00,25.42,25.44,25.4,25.42,310776.0,24.497,24.5163,24.4778,24.497,310776.0
2022-12-22 12:35:00,25.42,25.43,25.36,25.39,377660.0,24.497,24.5067,24.4392,24.4681,377660.0
2022-12-22 12:40:00,25.39,25.44,25.35,25.43,346759.0,24.4681,24.5163,24.4296,24.5067,346759.0
2022-12-22 12:45:00,25.43,25.47,25.42,25.47,343379.0,24.5067,24.5452,24.497,24.5452,343379.0
2022-12-22 12:50:00,25.46,25.48,25.43,25.47,236524.0,24.5356,24.5549,24.5067,24.5452,236524.0
2022-12-22 12:55:00,25.47,25.48,25.43,25.46,292096.0,24.5452,24.5549,24.5067,24.5356,292096.0
2022-12-22 13:00:00,25.46,25.47,25.41,25.43,330518.0,24.5356,24.5452,24.4874,24.5067,330518.0
2022-12-22 13:05:00,25.43,25.48,25.42,25.47,338281.0,24.5067,24.5549,24.497,24.5452,338281.0
2022-12-22 13:10:00,25.47,25.5,25.44,25.46,285869.0,24.5452,24.5741,24.5163,24.5356,285869.0
2022-12-22 13:15:00,25.46,25.46,25.4,25.41,492736.0,24.5356,24.5356,24.4778,24.4874,492736.0
2022-12-22 13:20:00,25.41,25.43,25.38,25.42,360943.0,24.4874,24.5067,24.4585,24.497,360943.0
2022-12-22 13:25:00,25.42,25.49,25.42,25.45,401554.0,24.497,24.5645,24.497,24.526,401554.0
2022-12-22 13:30:00,25.44,25.47,25.4,25.46,423356.0,24.5163,24.5452,24.4778,24.5356,423356.0
2022-12-22 13:35:00,25.47,25.57,25.45,25.57,392780.0,24.5452,24.6416,24.526,24.6416,392780.0
2022-12-22 13:40:00,25.57,25.6,25.55,25.59,235573.0,24.6416,24.6705,24.6223,24.6609,235573.0
2022-12-22 13:45:00,25.59,25.6,25.55,25.57,295558.0,24.6609,24.6705,24.6223,24.6416,295558.0
2022-12-22 13:50:00,25.57,25.6,25.56,25.6,146886.0,24.6416,24.6705,24.632,24.6705,146886.0
2022-12-22 13:55:00,25.6,25.6,25.55,25.57,274919.0,24.6705,24.6705,24.6223,24.6416,274919.0
2022-12-22 14:00:00,25.57,25.6,25.53,25.54,192410.0,24.6416,24.6705,24.6031,24.6127,192410.0
2022-12-22 14:05:00,25.54,25.57,25.53,25.54,197272.0,24.6127,24.6416,24.6031,24.6127,197272.0
2022-12-22 14:10:00,25.54,25.63,25.53,25.62,240120.0,24.6127,24.6994,24.6031,24.6898,240120.0
2022-12-22 14:15:00,25.62,25.62,25.56,25.56,371530.0,24.6898,24.6898,24.632,24.632,371530.0
2022-12-22 14:20:00,25.56,25.61,25.53,25.61,253556.0,24.632,24.6801,24.6031,24.6801,253556.0
2022-12-22 14:25:00,25.61,25.67,25.59,25.67,271906.0,24.6801,24.738,24.6609,24.738,271906.0
2022-12-22 14:30:00,25.67,25.7,25.64,25.69,230368.0,24.738,24.7669,24.7091,24.7572,230368.0
2022-12-22 14:35:00,25.69,25.7,25.62,25.63,242517.0,24.7572,24.7669,24.6898,24.6994,242517.0
2022-12-22 14:40:00,25.64,25.67,25.61,25.64,190660.0,24.7091,24.738,24.6801,24.7091,190660.0
2022-12-22 14:45:00,25.64,25.69,25.63,25.68,239927.0,24.7091,24.7572,24.6994,24.7476,239927.0
2022-12-22 14:50:00,25.68,25.73,25.66,25.72,281871.0,24.7476,24.7958,24.7283,24.7862,281871.0
2022-12-22 14:55:00,25.73,25.79,25.69,25.78,287927.0,24.7958,24.8536,24.7572,24.844,287927.0
2022-12-22 15:00:00,25.78,25.83,25.76,25.8,354196.0,24.844,24.8922,24.8247,24.8632,354196.0
2022-12-22 15:05:00,25.79,25.87,25.77,25.86,416891.0,24.8536,24.9307,24.8343,24.9211,416891.0
2022-12-22 15:10:00,25.87,25.87,25.81,25.82,391101.0,24.9307,24.9307,24.8729,24.8825,391101.0
2022-12-22 15:15:00,25.82,25.95,25.82,25.94,552544.0,24.8825,25.0078,24.8825,24.9982,552544.0
2022-12-22 15:20:00,25.95,26.01,25.93,25.98,593754.0,25.0078,25.0656,24.9885,25.0367,593754.0
2022-12-22 15:25:00,25.98,26.0,25.93,25.96,417923.0,25.0367,25.056,24.9885,25.0174,417923.0
2022-12-22 15:30:00,25.96,25.98,25.89,25.89,521544.0,25.0174,25.0367,24.95,24.95,521544.0
2022-12-22 15:35:00,25.89,25.94,25.89,25.92,620673.0,24.95,24.9982,24.95,24.9789,620673.0
2022-12-22 15:40:00,25.93,25.95,25.89,25.94,519364.0,24.9885,25.0078,24.95,24.9982,519364.0
2022-12-22 15:45:00,25.94,25.98,25.91,25.98,707891.0,24.9982,25.0367,24.9693,25.0367,707891.0
2022-12-22 15:50:00,25.98,26.07,25.97,26.01,1579911.0,25.0367,25.1234,25.0271,25.0656,1579911.0
2022-12-22 15:55:00,26.02,26.02,25.92,25.98,2768081.0,25.0753,25.0753,24.9789,25.0367,2768081.0
2022-12-23 09:30:00,25.91,26.13,25.89,25.92,924430.0,24.9693,25.1813,24.95,24.9789,924430.0
2022-12-23 09:35:00,25.92,25.94,25.77,25.82,579666.0,24.9789,24.9982,24.8343,24.8825,579666.0
2022-12-23 09:40:00,25.81,25.91,25.77,25.83,281081.0,24.8729,24.9693,24.8343,24.8922,281081.0
2022-12-23 09:45:00,25.83,25.85,25.73,25.8,343363.0,24.8922,24.9114,24.7958,24.8632,343363.0
2022-12-23 09:50:00,25.8,25.84,25.73,25.75,423275.0,24.8632,24.9018,24.7958,24.8151,423275.0
2022-12-23 09:55:00,25.75,25.76,25.68,25.75,305801.0,24.8151,24.8247,24.7476,24.8151,305801.0
2022-12-23 10:00:00,25.75,25.94,25.7,25.74,546053.0,24.8151,24.9982,24.7669,24.8054,546053.0
2022-12-23 10:05:00,25.74,25.85,25.7,25.81,260155.0,24.8054,24.9114,24.7669,24.8729,260155.0
2022-12-23 10:10:00,25.8,25.92,25.8,25.88,284617.0,24.8632,24.9789,24.8632,24.9403,284617.0
2022-12-23 10:15:00,25.89,26.08,25.86,26.08,335803.0,24.95,25.1331,24.9211,25.1331,335803.0
2022-12-23 10:20:00,26.07,26.08,26.01,26.04,242512.0,25.1234,25.1331,25.0656,25.0945,242512.0
2022-12-23 10:25:00,26.04,26.06,25.98,26.03,249663.0,25.0945,25.1138,25.0367,25.0849,249663.0
2022-12-23 10:30:00,26.04,26.11,26.01,26.11,269962.0,25.0945,25.162,25.0656,25.162,269962.0
2022-12-23 10:35:00,26.12,26.19,26.08,26.18,207708.0,25.1716,25.2391,25.1331,25.2294,207708.0
2022-12-23 10:40:00,26.18,26.18,26.07,26.08,279695.0,25.2294,25.2294,25.1234,25.1331,279695.0
2022-12-23 10:45:00,26.07,26.1,25.99,26.02,362126.0,25.1234,25.1524,25.0463,25.0753,362126.0
2022-12-23 10:50:00,26.02,26.02,25.92,25.94,282788.0,25.0753,25.0753,24.9789,24.9982,282788.0
2022-12-23 10:55:00,25.95,25.97,25.89,25.92,315254.0,25.0078,25.0271,24.95,24.9789,315254.0
2022-12-23 11:00:00,25.91,25.94,25.82,25.85,209154.0,24.9693,24.9982,24.8825,24.9114,209154.0
2022-12-23 11:05:00,25.85,25.86,25.82,25.85,202612.0,24.9114,24.9211,24.8825,24.9114,202612.0
2022-12-23 11:10:00,25.85,25.95,25.84,25.91,285034.0,24.9114,25.0078,24.9018,24.9693,285034.0
2022-12-23 11:15:00,25.92,25.96,25.9,25.95,194304.0,24.9789,25.0174,24.9596,25.0078,194304.0
2022-12-23 11:20:00,25.95,26.0,25.93,25.97,185740.0,25.0078,25.056,24.9885,25.0271,185740.0
2022-12-23 11:25:00,25.97,26.0,25.92,25.94,188350.0,25.0271,25.056,24.9789,24.9982,188350.0
2022-12-23 11:30:00,25.94,25.98,25.91,25.93,170565.0,24.9982,25.0367,24.9693,24.9885,170565.0
2022-12-23 11:35:00,25.93,26.03,25.93,26.02,197027.0,24.9885,25.0849,24.9885,25.0753,197027.0
2022-12-23 11:40:00,26.02,26.04,25.96,25.96,290775.0,25.0753,25.0945,25.0174,25.0174,290775.0
2022-12-23 11:45:00,25.96,25.97,25.87,25.89,172476.0,25.0174,25.0271,24.9307,24.95,172476.0
2022-12-23 11:50:00,25.89,25.94,25.83,25.89,303538.0,24.95,24.9982,24.8922,24.95,303538.0
2022-12-23 11:55:00,25.88,25.93,25.87,25.92,127453.0,24.9403,24.9885,24.9307,24.9789,127453.0
2022-12-23 12:00:00,25.92,25.98,25.92,25.94,201881.0,24.9789,25.0367,24.9789,24.9982,201881.0
2022-12-23 12:05:00,25.95,25.95,25.92,25.93,195324.0,25.0078,25.0078,24.9789,24.9885,195324.0
2022-12-23 12:10:00,25.93,25.97,25.92,25.94,131793.0,24.9885,25.0271,24.9789,24.9982,131793.0
2022-12-23 12:15:00,25.94,25.95,25.89,25.93,206801.0,24.9982,25.0078,24.95,24.9885,206801.0
2022-12-23 12:20:00,25.93,26.01,25.92,26.0,266243.0,24.9885,25.0656,24.9789,25.056,266243.0
2022-12-23 12:25:00,25.99,26.01,25.94,25.95,204548.0,25.0463,25.0656,24.9982,25.0078,204548.0
2022-12-23 12:30:00,25.94,25.97,25.93,25.96,175384.0,24.9982,25.0271,24.9885,25.0174,175384.0
2022-12-23 12:35:00,25.96,26.0,25.95,25.96,219154.0,25.0174,25.056,25.0078,25.0174,219154.0
2022-12-23 12:40:00,25.97,25.99,25.91,25.93,197209.0,25.0271,25.0463,24.9693,24.9885,197209.0
2022-12-23 12:45:00,25.94,25.96,25.9,25.91,148891.0,24.9982,25.0174,24.9596,24.9693,148891.0
2022-12-23 12:50:00,25.91,25.94,25.9,25.93,126707.0,24.9693,24.9982,24.9596,24.9885,126707.0
2022-12-23 12:55:00,25.92,25.96,25.92,25.96,108079.0,24.9789,25.0174,24.9789,25.0174,108079.0
2022-12-23 13:00:00,25.95,25.99,25.93,25.98,167771.0,25.0078,25.0463,24.9885,25.0367,167771.0
2022-12-23 13:05:00,25.98,26.0,25.96,26.0,242099.0,25.0367,25.056,25.0174,25.056,242099.0
2022-12-23 13:10:00,25.99,26.0,25.89,25.9,174674.0,25.0463,25.056,24.95,24.9596,174674.0
2022-12-23 13:15:00,25.89,25.96,25.89,25.92,161723.0,24.95,25.0174,24.95,24.9789,161723.0
2022-12-23 13:20:00,25.93,25.96,25.91,25.94,177886.0,24.9885,25.0174,24.9693,24.9982,177886.0
2022-12-23 13:25:00,25.93,25.97,25.92,25.96,187703.0,24.9885,25.0271,24.9789,25.0174,187703.0
2022-12-23 13:30:00,25.96,25.99,25.95,25.99,155794.0,25.0174,25.0463,25.0078,25.0463,155794.0
2022-12-23 13:35:00,25.99,26.0,25.95,25.96,186419.0,25.0463,25.056,25.0078,25.0174,186419.0
2022-12-23 13:40:00,25.97,25.99,25.94,25.96,152765.0,25.0271,25.0463,24.9982,25.0174,152765.0
2022-12-23 13:45:00,25.96,25.96,25.88,25.95,201718.0,25.0174,25.0174,24.9403,25.0078,201718.0
2022-12-23 13:50:00,25.95,25.96,25.92,25.96,96307.0,25.0078,25.0174,24.9789,25.0174,96307.0
2022-12-23 13:55:00,25.95,25.96,25.92,25.94,110949.0,25.0078,25.0174,24.9789,24.9982,110949.0
2022-12-23 14:00:00,25.93,25.94,25.9,25.92,126414.0,24.9885,24.9982,24.9596,24.9789,126414.0
2022-12-23 14:05:00,25.92,25.96,25.91,25.92,137501.0,24.9789,25.0174,24.9693,24.9789,137501.0
2022-12-23 14:10:00,25.93,25.99,25.93,25.97,182612.0,24.9885,25.0463,24.9885,25.0271,182612.0
2022-12-23 14:15:00,25.97,26.03,25.96,26.01,226158.0,25.0271,25.0849,25.0174,25.0656,226158.0
2022-12-23 14:20:00,26.02,26.03,25.97,25.98,184147.0,25.0753,25.0849,25.0271,25.0367,184147.0
2022-12-23 14:25:00,25.98,26.02,25.97,26.0,141326.0,25.0367,25.0753,25.0271,25.056,141326.0
2022-12-23 14:30:00,26.01,26.05,26.0,26.04,195094.0,25.0656,25.1042,25.056,25.0945,195094.0
2022-12-23 14:35:00,26.04,26.1,26.02,26.08,247582.0,25.0945,25.1524,25.0753,25.1331,247582.0
2022-12-23 14:40:00,26.08,26.08,26.04,26.05,183595.0,25.1331,25.1331,25.0945,25.1042,183595.0
2022-12-23 14:45:00,26.05,26.07,26.03,26.03,174216.0,25.1042,25.1234,25.0849,25.0849,174216.0
2022-12-23 14:50:00,26.04,26.08,26.03,26.08,113720.0,25.0945,25.1331,25.0849,25.1331,113720.0
2022-12-23 14:55:00,26.07,26.09,26.05,26.07,178236.0,25.1234,25.1427,25.1042,25.1234,178236.0
2022-12-23 15:00:00,26.07,26.11,26.02,26.03,281671.0,25.1234,25.162,25.0753,25.0849,281671.0
2022-12-23 15:05:00,26.04,26.04,26.0,26.02,187409.0,25.0945,25.0945,25.056,25.0753,187409.0
2022-12-23 15:10:00,26.02,26.05,26.0,26.03,203698.0,25.0753,25.1042,25.056,25.0849,203698.0
2022-12-23 15:15:00,26.02,26.07,26.02,26.05,181212.0,25.0753,25.1234,25.0753,25.1042,181212.0
2022-12-23 15:20:00,26.05,26.06,26.01,26.01,123510.0,25.1042,25.1138,25.0656,25.0656,123510.0
2022-12-23 15:25:00,26.01,26.03,25.99,26.01,243113.0,25.0656,25.0849,25.0463,25.0656,243113.0
2022-12-23 15:30:00,26.01,26.03,25.98,26.01,248637.0,25.0656,25.0849,25.0367,25.0656,248637.0
2022-12-23 15:35:00,26.01,26.02,25.98,26.02,225834.0,25.0656,25.0753,25.0367,25.0753,225834.0
2022-12-23 15:40:00,26.01,26.06,26.01,26.04,212110.0,25.0656,25.1138,25.0656,25.0945,212110.0
2022-12-23 15:45:00,26.05,26.09,26.03,26.07,406946.0,25.1042,25.1427,25.0849,25.1234,406946.0
2022-12-23 15:50:00,26.07,26.09,26.01,26.08,651824.0,25.1234,25.1427,25.0656,25.1331,651824.0
2022-12-23 15:55:00,26.09,26.11,26.06,26.1,1006110.0,25.1427,25.162,25.1138,25.1524,1006110.0
2022-12-27 09:30:00,25.85,25.92,25.79,25.81,1047511.0,24.9114,24.9789,24.8536,24.8729,1047511.0
2022-12-27 09:35:00,25.81,25.82,25.71,25.72,464031.0,24.8729,24.8825,24.7765,24.7862,464031.0
2022-12-27 09:40:00,25.72,25.74,25.67,25.73,457531.0,24.7862,24.8054,24.738,24.7958,457531.0
2022-12-27 09:45:00,25.72,25.76,25.65,25.76,512025.0,24.7862,24.8247,24.7187,24.8247,512025.0
2022-12-27 09:50:00,25.76,25.79,25.72,25.77,275916.0,24.8247,24.8536,24.7862,24.8343,275916.0
2022-12-27 09:55:00,25.76,25.79,25.75,25.77,247237.0,24.8247,24.8536,24.8151,24.8343,247237.0
2022-12-27 10:00:00,25.78,25.8,25.73,25.8,353602.0,24.844,24.8632,24.7958,24.8632,353602.0
2022-12-27 10:05:00,25.8,25.82,25.79,25.82,250775.0,24.8632,24.8825,24.8536,24.8825,250775.0
2022-12-27 10:10:00,25.82,25.92,25.79,25.91,309393.0,24.8825,24.9789,24.8536,24.9693,309393.0
2022-12-27 10:15:00,25.91,25.94,25.82,25.92,420338.0,24.9693,24.9982,24.8825,24.9789,420338.0
2022-12-27 10:20:00,25.93,26.03,25.92,25.96,316984.0,24.9885,25.0849,24.9789,25.0174,316984.0
2022-12-27 10:25:00,25.97,26.01,25.95,25.95,253740.0,25.0271,25.0656,25.0078,25.0078,253740.0
2022-12-27 10:30:00,25.96,25.97,25.88,25.94,280100.0,25.0174,25.0271,24.9403,24.9982,280100.0
2022-12-27 10:35:00,25.94,25.99,25.9,25.99,241832.0,24.9982,25.0463,24.9596,25.0463,241832.0
2022-12-27 10:40:00,25.98,25.99,25.92,25.95,182878.0,25.0367,25.0463,24.9789,25.0078,182878.0
2022-12-27 10:45:00,25.94,26.01,25.94,25.96,305112.0,24.9982,25.0656,24.9982,25.0174,305112.0
2022-12-27 10:50:00,25.97,26.03,25.96,25.98,280599.0,25.0271,25.0849,25.0174,25.0367,280599.0
2022-12-27 10:55:00,25.99,25.99,25.9,25.94,282707.0,25.0463,25.0463,24.9596,24.9982,282707.0
2022-12-27 11:00:00,25.93,25.99,25.92,25.98,233179.0,24.9885,25.0463,24.9789,25.0367,233179.0
2022-12-27 11:05:00,25.98,26.02,25.96,26.02,338319.0,25.0367,25.0753,25.0174,25.0753,338319.0
2022-12-27 11:10:00,26.02,26.03,25.99,26.01,236771.0,25.0753,25.0849,25.0463,25.0656,236771.0
2022-12-27 11:15:00,26.01,26.03,25.98,25.99,225267.0,25.0656,25.0849,25.0367,25.0463,225267.0
2022-12-27 11:20:00,25.98,26.05,25.95,26.05,236670.0,25.0367,25.1042,25.0078,25.1042,236670.0
2022-12-27 11:25:00,26.04,26.05,25.99,26.01,154578.0,25.0945,25.1042,25.0463,25.0656,154578.0
2022-12-27 11:30:00,26.0,26.04,25.96,25.97,264850.0,25.056,25.0945,25.0174,25.0271,264850.0
2022-12-27 11:35:00,25.97,26.06,25.96,26.06,233543.0,25.0271,25.1138,25.0174,25.1138,233543.0
2022-12-27 11:40:00,26.06,26.08,26.03,26.07,231804.0,25.1138,25.1331,25.0849,25.1234,231804.0
2022-12-27 11:45:00,26.08,26.09,26.05,26.06,235463.0,25.1331,25.1427,25.1042,25.1138,235463.0
2022-12-27 11:50:00,26.05,26.06,26.02,26.03,125073.0,25.1042,25.1138,25.0753,25.0849,125073.0
2022-12-27 11:55:00,26.03,26.06,25.97,25.99,200011.0,25.0849,25.1138,25.0271,25.0463,200011.0
2022-12-27 12:00:00,25.99,26.03,25.98,26.02,178749.0,25.0463,25.0849,25.0367,25.0753,178749.0
2022-12-27 12:05:00,26.02,26.03,25.98,25.99,150653.0,25.0753,25.0849,25.0367,25.0463,150653.0
2022-12-27 12:10:00,25.99,26.05,25.98,26.01,160787.0,25.0463,25.1042,25.0367,25.0656,160787.0
2022-12-27 12:15:00,26.01,26.02,25.97,25.99,156415.0,25.0656,25.0753,25.0271,25.0463,156415.0
2022-12-27 12:20:00,25.99,25.99,25.94,25.95,219962.0,25.0463,25.0463,24.9982,25.0078,219962.0
2022-12-27 12:25:00,25.96,25.97,25.93,25.95,114740.0,25.0174,25.0271,24.9885,25.0078,114740.0
2022-12-27 12:30:00,25.95,25.98,25.94,25.97,142107.0,25.0078,25.0367,24.9982,25.0271,142107.0
2022-12-27 12:35:00,25.96,26.0,25.95,25.99,135590.0,25.0174,25.056,25.0078,25.0463,135590.0
2022-12-27 12:40:00,25.99,26.0,25.95,25.98,161983.0,25.0463,25.056,25.0078,25.0367,161983.0
2022-12-27 12:45:00,25.97,25.98,25.92,25.94,170119.0,25.0271,25.0367,24.9789,24.9982,170119.0
2022-12-27 12:50:00,25.93,25.97,25.92,25.96,248814.0,24.9885,25.0271,24.9789,25.0174,248814.0
2022-12-27 12:55:00,25.96,26.0,25.96,26.0,123785.0,25.0174,25.056,25.0174,25.056,123785.0
2022-12-27 13:00:00,26.0,26.02,25.98,26.01,193078.0,25.056,25.0753,25.0367,25.0656,193078.0
2022-12-27 13:05:00,26.01,26.05,26.0,26.05,172350.0,25.0656,25.1042,25.056,25.1042,172350.0
2022-12-27 13:10:00,26.05,26.06,26.0,26.01,161231.0,25.1042,25.1138,25.056,25.0656,161231.0
2022-12-27 13:15:00,26.01,26.02,25.99,26.0,158344.0,25.0656,25.0753,25.0463,25.056,158344.0
2022-12-27 13:20:00,26.0,26.04,25.99,26.03,143725.0,25.056,25.0945,25.0463,25.0849,143725.0
2022-12-27 13:25:00,26.03,26.04,25.99,25.99,224642.0,25.0849,25.0945,25.0463,25.0463,224642.0
2022-12-27 13:30:00,25.99,26.0,25.96,25.98,186727.0,25.0463,25.056,25.0174,25.0367,186727.0
2022-12-27 13:35:00,25.99,26.0,25.98,25.99,184492.0,25.0463,25.056,25.0367,25.0463,184492.0
2022-12-27 13:40:00,26.0,26.02,25.97,25.98,181148.0,25.056,25.0753,25.0271,25.0367,181148.0
2022-12-27 13:45:00,25.98,26.0,25.95,25.99,231025.0,25.0367,25.056,25.0078,25.0463,231025.0
2022-12-27 13:50:00,25.99,26.0,25.95,25.97,158746.0,25.0463,25.056,25.0078,25.0271,158746.0
2022-12-27 13:55:00,25.98,25.99,25.95,25.96,283182.0,25.0367,25.0463,25.0078,25.0174,283182.0
2022-12-27 14:00:00,25.96,26.0,25.95,25.98,173831.0,25.0174,25.056,25.0078,25.0367,173831.0
2022-12-27 14:05:00,25.99,26.0,25.95,25.95,161909.0,25.0463,25.056,25.0078,25.0078,161909.0
2022-12-27 14:10:00,25.95,25.96,25.91,25.93,157971.0,25.0078,25.0174,24.9693,24.9885,157971.0
2022-12-27 14:15:00,25.93,25.93,25.89,25.91,187479.0,24.9885,24.9885,24.95,24.9693,187479.0
2022-12-27 14:20:00,25.91,25.95,25.89,25.95,160604.0,24.9693,25.0078,24.95,25.0078,160604.0
2022-12-27 14:25:00,25.95,25.96,25.9,25.92,208201.0,25.0078,25.0174,24.9596,24.9789,208201.0
2022-12-27 14:30:00,25.92,25.93,25.9,25.93,189213.0,24.9789,24.9885,24.9596,24.9885,189213.0
2022-12-27 14:35:00,25.93,25.95,25.91,25.92,284516.0,24.9885,25.0078,24.9693,24.9789,284516.0
2022-12-27 14:40:00,25.92,25.94,25.89,25.93,211890.0,24.9789,24.9982,24.95,24.9885,211890.0
2022-12-27 14:45:00,25.93,25.97,25.93,25.97,239240.0,24.9885,25.0271,24.9885,25.0271,239240.0
2022-12-27 14:50:00,25.96,25.99,25.95,25.96,232481.0,25.0174,25.0463,25.0078,25.0174,232481.0
2022-12-27 14:55:00,25.97,25.98,25.93,25.95,194664.0,25.0271,25.0367,24.9885,25.0078,194664.0
2022-12-27 15:00:00,25.94,25.96,25.91,25.93,279709.0,24.9982,25.0174,24.9693,24.9885,279709.0
2022-12-27 15:05:00,25.93,25.99,25.92,25.99,193073.0,24.9885,25.0463,24.9789,25.0463,193073.0
2022-12-27 15:10:00,25.99,26.02,25.97,26.01,222336.0,25.0463,25.0753,25.0271,25.0656,222336.0
2022-12-27 15:15:00,26.01,26.05,26.01,26.03,184342.0,25.0656,25.1042,25.0656,25.0849,184342.0
2022-12-27 15:20:00,26.03,26.06,26.02,26.05,219891.0,25.0849,25.1138,25.0753,25.1042,219891.0
2022-12-27 15:25:00,26.05,26.07,26.04,26.04,214330.0,25.1042,25.1234,25.0945,25.0945,214330.0
2022-12-27 15:30:00,26.05,26.1,26.04,26.08,378265.0,25.1042,25.1524,25.0945,25.1331,378265.0
2022-12-27 15:35:00,26.08,26.09,26.06,26.08,250492.0,25.1331,25.1427,25.1138,25.1331,250492.0
2022-12-27 15:40:00,26.07,26.09,26.05,26.07,311283.0,25.1234,25.1427,25.1042,25.1234,311283.0
2022-12-27 15:45:00,26.08,26.08,26.02,26.06,345064.0,25.1331,25.1331,25.0753,25.1138,345064.0
2022-12-27 15:50:00,26.05,26.06,25.98,26.0,820215.0,25.1042,25.1138,25.0367,25.056,820215.0
2022-12-27 15:55:00,26.0,26.0,25.93,25.96,1701721.0,25.056,25.056,24.9885,25.0174,1701721.0
2022-12-28 09:30:00,25.87,26.09,25.76,26.05,874829.0,24.9307,25.1427,24.8247,25.1042,874829.0
2022-12-28 09:35:00,26.06,26.12,26.02,26.07,298119.0,25.1138,25.1716,25.0753,25.1234,298119.0
2022-12-28 09:40:00,26.07,26.1,26.02,26.04,178844.0,25.1234,25.1524,25.0753,25.0945,178844.0
2022-12-28 09:45:00,26.04,26.1,26.03,26.09,255754.0,25.0945,25.1524,25.0849,25.1427,255754.0
2022-12-28 09:50:00,26.09,26.1,25.93,25.98,231330.0,25.1427,25.1524,24.9885,25.0367,231330.0
2022-12-28 09:55:00,25.98,26.03,25.97,26.03,161615.0,25.0367,25.0849,25.0271,25.0849,161615.0
2022-12-28 10:00:00,26.02,26.11,26.02,26.03,310566.0,25.0753,25.162,25.0753,25.0849,310566.0
2022-12-28 10:05:00,26.03,26.06,25.98,26.0,232352.0,25.0849,25.1138,25.0367,25.056,232352.0
2022-12-28 10:10:00,26.0,26.01,25.95,26.0,164427.0,25.056,25.0656,25.0078,25.056,164427.0
2022-12-28 10:15:00,26.0,26.04,25.99,26.04,245092.0,25.056,25.0945,25.0463,25.0945,245092.0
2022-12-28 10:20:00,26.04,26.06,26.0,26.0,197429.0,25.0945,25.1138,25.056,25.056,197429.0
2022-12-28 10:25:00,26.01,26.01,25.83,25.87,307082.0,25.0656,25.0656,24.8922,24.9307,307082.0
2022-12-28 10:30:00,25.87,25.91,25.83,25.88,259088.0,24.9307,24.9693,24.8922,24.9403,259088.0
2022-12-28 10:35:00,25.88,25.89,25.8,25.81,236062.0,24.9403,24.95,24.8632,24.8729,236062.0
2022-12-28 10:40:00,25.82,25.85,25.8,25.82,109070.0,24.8825,24.9114,24.8632,24.8825,109070.0
2022-12-28 10:45:00,25.81,25.84,25.79,25.8,181587.0,24.8729,24.9018,24.8536,24.8632,181587.0
2022-12-28 10:50:00,25.81,25.82,25.75,25.78,227171.0,24.8729,24.8825,24.8151,24.844,227171.0
2022-12-28 10:55:00,25.78,25.79,25.71,25.72,306402.0,24.844,24.8536,24.7765,24.7862,306402.0
2022-12-28 11:00:00,25.72,25.75,25.67,25.74,291602.0,24.7862,24.8151,24.738,24.8054,291602.0
2022-12-28 11:05:00,25.74,25.74,25.68,25.7,196990.0,24.8054,24.8054,24.7476,24.7669,196990.0
2022-12-28 11:10:00,25.7,25.72,25.67,25.69,230344.0,24.7669,24.7862,24.738,24.7572,230344.0
2022-12-28 11:15:00,25.68,25.74,25.66,25.73,203172.0,24.7476,24.8054,24.7283,24.7958,203172.0
2022-12-28 11:20:00,25.74,25.75,25.7,25.74,201316.0,24.8054,24.8151,24.7669,24.8054,201316.0
2022-12-28 11:25:00,25.74,25.77,25.7,25.72,181673.0,24.8054,24.8343,24.7669,24.7862,181673.0
2022-12-28 11:30:00,25.72,25.73,25.67,25.68,183714.0,24.7862,24.7958,24.738,24.7476,183714.0
2022-12-28 11:35:00,25.68,25.7,25.64,25.68,236021.0,24.7476,24.7669,24.7091,24.7476,236021.0
2022-12-28 11:40:00,25.69,25.71,25.67,25.7,223247.0,24.7572,24.7765,24.738,24.7669,223247.0
2022-12-28 11:45:00,25.69,25.69,25.62,25.62,284494.0,24.7572,24.7572,24.6898,24.6898,284494.0
2022-12-28 11:50:00,25.63,25.64,25.61,25.62,216513.0,24.6994,24.7091,24.6801,24.6898,216513.0
2022-12-28 11:55:00,25.62,25.63,25.59,25.59,221644.0,24.6898,24.6994,24.6609,24.6609,221644.0
2022-12-28 12:00:00,25.59,25.62,25.56,25.57,261549.0,24.6609,24.6898,24.632,24.6416,261549.0
2022-12-28 12:05:00,25.57,25.6,25.53,25.59,372186.0,24.6416,24.6705,24.6031,24.6609,372186.0
2022-12-28 12:10:00,25.59,25.6,25.53,25.54,142317.0,24.6609,24.6705,24.6031,24.6127,142317.0
2022-12-28 12:15:00,25.53,25.56,25.52,25.54,243821.0,24.6031,24.632,24.5934,24.6127,243821.0
2022-12-28 12:20:00,25.55,25.55,25.52,25.52,230080.0,24.6223,24.6223,24.5934,24.5934,230080.0
2022-12-28 12:25:00,25.53,25.56,25.52,25.55,275378.0,24.6031,24.632,24.5934,24.6223,275378.0
2022-12-28 12:30:00,25.56,25.58,25.54,25.57,285653.0,24.632,24.6512,24.6127,24.6416,285653.0
2022-12-28 12:35:00,25.57,25.59,25.54,25.56,197564.0,24.6416,24.6609,24.6127,24.632,197564.0
2022-12-28 12:40:00,25.55,25.58,25.54,25.55,136366.0,24.6223,24.6512,24.6127,24.6223,136366.0
2022-12-28 12:45:00,25.55,25.65,25.55,25.65,229069.0,24.6223,24.7187,24.6223,24.7187,229069.0
2022-12-28 12:50:00,25.65,25.66,25.61,25.62,210326.0,24.7187,24.7283,24.6801,24.6898,210326.0
2022-12-28 12:55:00,25.62,25.68,25.6,25.67,202198.0,24.6898,24.7476,24.6705,24.738,202198.0
2022-12-28 13:00:00,25.67,25.74,25.66,25.71,236855.0,24.738,24.8054,24.7283,24.7765,236855.0
2022-12-28 13:05:00,25.71,25.74,25.7,25.73,168891.0,24.7765,24.8054,24.7669,24.7958,168891.0
2022-12-28 13:10:00,25.73,25.78,25.71,25.73,251775.0,24.7958,24.844,24.7765,24.7958,251775.0
2022-12-28 13:15:00,25.73,25.74,25.67,25.68,180049.0,24.7958,24.8054,24.738,24.7476,180049.0
2022-12-28 13:20:00,25.68,25.7,25.64,25.65,201320.0,24.7476,24.7669,24.7091,24.7187,201320.0
2022-12-28 13:25:00,25.65,25.68,25.64,25.67,181456.0,24.7187,24.7476,24.7091,24.738,181456.0
2022-12-28 13:30:00,25.67,25.67,25.63,25.64,137463.0,24.738,24.738,24.6994,24.7091,137463.0
2022-12-28 13:35:00,25.63,25.65,25.61,25.63,161539.0,24.6994,24.7187,24.6801,24.6994,161539.0
2022-12-28 13:40:00,25.63,25.68,25.63,25.67,221937.0,24.6994,24.7476,24.6994,24.738,221937.0
2022-12-28 13:45:00,25.67,25.7,25.66,25.66,133828.0,24.738,24.7669,24.7283,24.7283,133828.0
2022-12-28 13:50:00,25.66,25.69,25.64,25.68,132183.0,24.7283,24.7572,24.7091,24.7476,132183.0
2022-12-28 13:55:00,25.68,25.7,25.66,25.67,164146.0,24.7476,24.7669,24.7283,24.738,164146.0
2022-12-28 14:00:00,25.67,25.7,25.65,25.69,176545.0,24.738,24.7669,24.7187,24.7572,176545.0
2022-12-28 14:05:00,25.7,25.71,25.65,25.67,168069.0,24.7669,24.7765,24.7187,24.738,168069.0
2022-12-28 14:10:00,25.67,25.7,25.66,25.7,134420.0,24.738,24.7669,24.7283,24.7669,134420.0
2022-12-28 14:15:00,25.69,25.71,25.66,25.7,138665.0,24.7572,24.7765,24.7283,24.7669,138665.0
2022-12-28 14:20:00,25.7,25.72,25.65,25.66,175684.0,24.7669,24.7862,24.7187,24.7283,175684.0
2022-12-28 14:25:00,25.67,25.69,25.65,25.67,189298.0,24.738,24.7572,24.7187,24.738,189298.0
2022-12-28 14:30:00,25.67,25.68,25.61,25.61,167372.0,24.738,24.7476,24.6801,24.6801,167372.0
2022-12-28 14:35:00,25.62,25.64,25.6,25.61,202577.0,24.6898,24.7091,24.6705,24.6801,202577.0
2022-12-28 14:40:00,25.61,25.67,25.6,25.65,181307.0,24.6801,24.738,24.6705,24.7187,181307.0
2022-12-28 14:45:00,25.66,25.68,25.61,25.63,309681.0,24.7283,24.7476,24.6801,24.6994,309681.0
2022-12-28 14:50:00,25.63,25.63,25.58,25.59,267390.0,24.6994,24.6994,24.6512,24.6609,267390.0
2022-12-28 14:55:00,25.6,25.61,25.57,25.59,228981.0,24.6705,24.6801,24.6416,24.6609,228981.0
2022-12-28 15:00:00,25.59,25.6,25.55,25.57,182475.0,24.6609,24.6705,24.6223,24.6416,182475.0
2022-12-28 15:05:00,25.57,25.58,25.55,25.58,154840.0,24.6416,24.6512,24.6223,24.6512,154840.0
2022-12-28 15:10:00,25.58,25.58,25.5,25.51,371886.0,24.6512,24.6512,24.5741,24.5838,371886.0
2022-12-28 15:15:00,25.51,25.57,25.5,25.55,231071.0,24.5838,24.6416,24.5741,24.6223,231071.0
2022-12-28 15:20:00,25.54,25.56,25.51,25.51,247064.0,24.6127,24.632,24.5838,24.5838,247064.0
2022-12-28 15:25:00,25.52,25.55,25.51,25.51,320976.0,24.5934,24.6223,24.5838,24.5838,320976.0
2022-12-28 15:30:00,25.52,25.55,25.51,25.53,304278.0,24.5934,24.6223,24.5838,24.6031,304278.0
2022-12-28 15:35:00,25.54,25.55,25.5,25.54,375938.0,24.6127,24.6223,24.5741,24.6127,375938.0
2022-12-28 15:40:00,25.54,25.57,25.52,25.53,382374.0,24.6127,24.6416,24.5934,24.6031,382374.0
2022-12-28 15:45:00,25.53,25.59,25.51,25.59,386055.0,24.6031,24.6609,24.5838,24.6609,386055.0
2022-12-28 15:50:00,25.59,25.61,25.53,25.55,917030.0,24.6609,24.6801,24.6031,24.6223,917030.0
2022-12-28 15:55:00,25.55,25.59,25.53,25.54,1448450.0,24.6223,24.6609,24.6031,24.6127,1448450.0
2022-12-29 09:30:00,25.73,25.93,25.73,25.89,1043763.0,24.7958,24.9885,24.7958,24.95,1043763.0
2022-12-29 09:35:00,25.89,25.98,25.88,25.93,370923.0,24.95,25.0367,24.9403,24.9885,370923.0
2022-12-29 09:40:00,25.92,25.99,25.91,25.92,390742.0,24.9789,25.0463,24.9693,24.9789,390742.0
2022-12-29 09:45:00,25.93,26.07,25.92,26.05,551548.0,24.9885,25.1234,24.9789,25.1042,551548.0
2022-12-29 09:50:00,26.05,26.08,25.99,26.05,385787.0,25.1042,25.1331,25.0463,25.1042,385787.0
2022-12-29 09:55:00,26.05,26.09,26.04,26.06,327336.0,25.1042,25.1427,25.0945,25.1138,327336.0
2022-12-29 10:00:00,26.07,26.1,25.95,25.97,357260.0,25.1234,25.1524,25.0078,25.0271,357260.0
2022-12-29 10:05:00,25.97,26.09,25.96,26.09,306417.0,25.0271,25.1427,25.0174,25.1427,306417.0
2022-12-29 10:10:00,26.08,26.1,26.03,26.09,525005.0,25.1331,25.1524,25.0849,25.1427,525005.0
2022-12-29 10:15:00,26.09,26.13,26.05,26.13,404785.0,25.1427,25.1813,25.1042,25.1813,404785.0
2022-12-29 10:20:00,26.13,26.15,26.02,26.08,334619.0,25.1813,25.2005,25.0753,25.1331,334619.0
2022-12-29 10:25:00,26.08,26.1,26.06,26.07,230093.0,25.1331,25.1524,25.1138,25.1234,230093.0
2022-12-29 10:30:00,26.07,26.13,26.06,26.12,275584.0,25.1234,25.1813,25.1138,25.1716,275584.0
2022-12-29 10:35:00,26.12,26.17,26.11,26.14,332495.0,25.1716,25.2198,25.162,25.1909,332495.0
2022-12-29 10:40:00,26.14,26.16,26.09,26.12,302590.0,25.1909,25.2102,25.1427,25.1716,302590.0
2022-12-29 10:45:00,26.13,26.13,26.06,26.08,295266.0,25.1813,25.1813,25.1138,25.1331,295266.0
2022-12-29 10:50:00,26.08,26.09,26.04,26.05,222768.0,25.1331,25.1427,25.0945,25.1042,222768.0
2022-12-29 10:55:00,26.04,26.11,26.04,26.09,272293.0,25.0945,25.162,25.0945,25.1427,272293.0
2022-12-29 11:00:00,26.09,26.11,26.02,26.03,226390.0,25.1427,25.162,25.0753,25.0849,226390.0
2022-12-29 11:05:00,26.03,26.07,26.01,26.02,278695.0,25.0849,25.1234,25.0656,25.0753,278695.0
2022-12-29 11:10:00,26.02,26.06,26.0,26.06,257108.0,25.0753,25.1138,25.056,25.1138,257108.0
2022-12-29 11:15:00,26.05,26.11,26.05,26.07,260520.0,25.1042,25.162,25.1042,25.1234,260520.0
2022-12-29 11:20:00,26.07,26.08,26.04,26.07,142348.0,25.1234,25.1331,25.0945,25.1234,142348.0
2022-12-29 11:25:00,26.07,26.12,26.06,26.12,303566.0,25.1234,25.1716,25.1138,25.1716,303566.0
2022-12-29 11:30:00,26.12,26.15,26.11,26.13,221625.0,25.1716,25.2005,25.162,25.1813,221625.0
2022-12-29 11:35:00,26.13,26.13,26.09,26.12,179042.0,25.1813,25.1813,25.1427,25.1716,179042.0
2022-12-29 11:40:00,26.13,26.14,26.1,26.12,171008.0,25.1813,25.1909,25.1524,25.1716,171008.0
2022-12-29 11:45:00,26.12,26.18,26.11,26.18,230538.0,25.1716,25.2294,25.162,25.2294,230538.0
2022-12-29 11:50:00,26.18,26.22,26.17,26.2,259612.0,25.2294,25.268,25.2198,25.2487,259612.0
2022-12-29 11:55:00,26.2,26.21,26.17,26.18,187471.0,25.2487,25.2584,25.2198,25.2294,187471.0
2022-12-29 12:00:00,26.18,26.19,26.11,26.13,163949.0,25.2294,25.2391,25.162,25.1813,163949.0
2022-12-29 12:05:00,26.13,26.15,26.08,26.14,211803.0,25.1813,25.2005,25.1331,25.1909,211803.0
2022-12-29 12:10:00,26.13,26.16,26.11,26.12,181808.0,25.1813,25.2102,25.162,25.1716,181808.0
2022-12-29 12:15:00,26.11,26.17,26.09,26.16,206813.0,25.162,25.2198,25.1427,25.2102,206813.0
2022-12-29 12:20:00,26.16,26.16,26.1,26.11,191134.0,25.2102,25.2102,25.1524,25.162,191134.0
2022-12-29 12:25:00,26.11,26.14,26.09,26.14,163291.0,25.162,25.1909,25.1427,25.1909,163291.0
2022-12-29 12:30:00,26.14,26.15,26.09,26.11,199293.0,25.1909,25.2005,25.1427,25.162,199293.0
2022-12-29 12:35:00,26.11,26.13,26.09,26.11,174708.0,25.162,25.1813,25.1427,25.162,174708.0
2022-12-29 12:40:00,26.11,26.14,26.08,26.1,212903.0,25.162,25.1909,25.1331,25.1524,212903.0
2022-12-29 12:45:00,26.1,26.14,26.08,26.13,204553.0,25.1524,25.1909,25.1331,25.1813,204553.0
2022-12-29 12:50:00,26.13,26.18,26.12,26.18,203118.0,25.1813,25.2294,25.1716,25.2294,203118.0
2022-12-29 12:55:00,26.18,26.19,26.16,26.19,228849.0,25.2294,25.2391,25.2102,25.2391,228849.0
2022-12-29 13:00:00,26.18,26.19,26.15,26.16,201437.0,25.2294,25.2391,25.2005,25.2102,201437.0
2022-12-29 13:05:00,26.16,26.17,26.09,26.11,189467.0,25.2102,25.2198,25.1427,25.162,189467.0
2022-12-29 13:10:00,26.11,26.16,26.11,26.14,179695.0,25.162,25.2102,25.162,25.1909,179695.0
2022-12-29 13:15:00,26.14,26.17,26.13,26.16,508614.0,25.1909,25.2198,25.1813,25.2102,508614.0
2022-12-29 13:20:00,26.17,26.17,26.13,26.17,238107.0,25.2198,25.2198,25.1813,25.2198,238107.0
2022-12-29 13:25:00,26.17,26.17,26.1,26.13,443558.0,25.2198,25.2198,25.1524,25.1813,443558.0
2022-12-29 13:30:00,26.13,26.14,26.09,26.09,206913.0,25.1813,25.1909,25.1427,25.1427,206913.0
2022-12-29 13:35:00,26.09,26.13,26.07,26.13,181107.0,25.1427,25.1813,25.1234,25.1813,181107.0
2022-12-29 13:40:00,26.13,26.17,26.12,26.13,167819.0,25.1813,25.2198,25.1716,25.1813,167819.0
2022-12-29 13:45:00,26.13,26.14,26.09,26.11,210277.0,25.1813,25.1909,25.1427,25.162,210277.0
2022-12-29 13:50:00,26.11,26.14,26.1,26.12,165516.0,25.162,25.1909,25.1524,25.1716,165516.0
2022-12-29 13:55:00,26.13,26.13,26.11,26.13,131478.0,25.1813,25.1813,25.162,25.1813,131478.0
2022-12-29 14:00:00,26.12,26.15,26.12,26.14,260370.0,25.1716,25.2005,25.1716,25.1909,260370.0
2022-12-29 14:05:00,26.14,26.16,26.11,26.13,195701.0,25.1909,25.2102,25.162,25.1813,195701.0
2022-12-29 14:10:00,26.13,26.16,26.12,26.16,187955.0,25.1813,25.2102,25.1716,25.2102,187955.0
2022-12-29 14:15:00,26.16,26.18,26.14,26.15,177326.0,25.2102,25.2294,25.1909,25.2005,177326.0
2022-12-29 14:20:00,26.16,26.17,26.14,26.14,143767.0,25.2102,25.2198,25.1909,25.1909,143767.0
2022-12-29 14:25:00,26.14,26.16,26.12,26.13,144984.0,25.1909,25.2102,25.1716,25.1813,144984.0
2022-12-29 14:30:00,26.13,26.14,26.1,26.14,113418.0,25.1813,25.1909,25.1524,25.1909,113418.0
2022-12-29 14:35:00,26.13,26.15,26.11,26.14,129877.0,25.1813,25.2005,25.162,25.1909,129877.0
2022-12-29 14:40:00,26.14,26.15,26.13,26.14,131188.0,25.1909,25.2005,25.1813,25.1909,131188.0
2022-12-29 14:45:00,26.14,26.14,26.11,26.14,144941.0,25.1909,25.1909,25.162,25.1909,144941.0
2022-12-29 14:50:00,26.14,26.15,26.12,26.14,170841.0,25.1909,25.2005,25.1716,25.1909,170841.0
2022-12-29 14:55:00,26.14,26.17,26.13,26.16,203088.0,25.1909,25.2198,25.1813,25.2102,203088.0
2022-12-29 15:00:00,26.16,26.21,26.15,26.2,342998.0,25.2102,25.2584,25.2005,25.2487,342998.0
2022-12-29 15:05:00,26.21,26.21,26.17,26.21,267658.0,25.2584,25.2584,25.2198,25.2584,267658.0
2022-12-29 15:10:00,26.2,26.21,26.16,26.17,276417.0,25.2487,25.2584,25.2102,25.2198,276417.0
2022-12-29 15:15:00,26.17,26.18,26.13,26.17,262403.0,25.2198,25.2294,25.1813,25.2198,262403.0
2022-12-29 15:20:00,26.17,26.21,26.16,26.2,302550.0,25.2198,25.2584,25.2102,25.2487,302550.0
2022-12-29 15:25:00,26.19,26.21,26.18,26.19,322554.0,25.2391,25.2584,25.2294,25.2391,322554.0
2022-12-29 15:30:00,26.18,26.24,26.18,26.23,429295.0,25.2294,25.2873,25.2294,25.2776,429295.0
2022-12-29 15:35:00,26.23,26.28,26.22,26.24,522767.0,25.2776,25.3258,25.268,25.2873,522767.0
2022-12-29 15:40:00,26.23,26.24,26.2,26.23,396655.0,25.2776,25.2873,25.2487,25.2776,396655.0
2022-12-29 15:45:00,26.23,26.25,26.22,26.24,460868.0,25.2776,25.2969,25.268,25.2873,460868.0
2022-12-29 15:50:00,26.23,26.29,26.21,26.28,832299.0,25.2776,25.3355,25.2584,25.3258,832299.0
2022-12-29 15:55:00,26.27,26.27,26.18,26.19,1594730.0,25.3162,25.3162,25.2294,25.2391,1594730.0
2022-12-30 09:30:00,25.9,26.06,25.8,26.04,1003774.0,24.9596,25.1138,24.8632,25.0945,1003774.0
2022-12-30 09:35:00,26.04,26.05,25.95,25.98,201738.0,25.0945,25.1042,25.0078,25.0367,201738.0
2022-12-30 09:40:00,25.97,26.0,25.9,25.96,299112.0,25.0271,25.056,24.9596,25.0174,299112.0
2022-12-30 09:45:00,25.96,25.96,25.8,25.84,263523.0,25.0174,25.0174,24.8632,24.9018,263523.0
2022-12-30 09:50:00,25.84,25.95,25.84,25.91,202231.0,24.9018,25.0078,24.9018,24.9693,202231.0
2022-12-30 09:55:00,25.9,25.97,25.88,25.96,195849.0,24.9596,25.0271,24.9403,25.0174,195849.0
2022-12-30 10:00:00,25.96,25.98,25.91,25.95,267179.0,25.0174,25.0367,24.9693,25.0078,267179.0
2022-12-30 10:05:00,25.95,25.95,25.89,25.93,227557.0,25.0078,25.0078,24.95,24.9885,227557.0
2022-12-30 10:10:00,25.94,26.02,25.93,26.02,251566.0,24.9982,25.0753,24.9885,25.0753,251566.0
2022-12-30 10:15:00,26.02,26.07,25.95,26.05,364600.0,25.0753,25.1234,25.0078,25.1042,364600.0
2022-12-30 10:20:00,26.06,26.07,26.04,26.06,172323.0,25.1138,25.1234,25.0945,25.1138,172323.0
2022-12-30 10:25:00,26.06,26.08,26.05,26.06,214030.0,25.1138,25.1331,25.1042,25.1138,214030.0
2022-12-30 10:30:00,26.05,26.06,26.02,26.05,181088.0,25.1042,25.1138,25.0753,25.1042,181088.0
2022-12-30 10:35:00,26.05,26.12,26.04,26.06,250645.0,25.1042,25.1716,25.0945,25.1138,250645.0
2022-12-30 10:40:00,26.05,26.12,26.04,26.11,179583.0,25.1042,25.1716,25.0945,25.162,179583.0
2022-12-30 10:45:00,26.11,26.16,26.09,26.16,362775.0,25.162,25.2102,25.1427,25.2102,362775.0
2022-12-30 10:50:00,26.16,26.16,26.06,26.08,206812.0,25.2102,25.2102,25.1138,25.1331,206812.0
2022-12-30 10:55:00,26.08,26.09,26.05,26.07,246822.0,25.1331,25.1427,25.1042,25.1234,246822.0
2022-12-30 11:00:00,26.07,26.11,26.06,26.11,203311.0,25.1234,25.162,25.1138,25.162,203311.0
2022-12-30 11:05:00,26.11,26.13,26.08,26.12,239837.0,25.162,25.1813,25.1331,25.1716,239837.0
2022-12-30 11:10:00,26.12,26.13,26.04,26.07,211378.0,25.1716,25.1813,25.0945,25.1234,211378.0
2022-12-30 11:15:00,26.06,26.08,26.03,26.03,217575.0,25.1138,25.1331,25.0849,25.0849,217575.0
2022-12-30 11:20:00,26.03,26.04,25.99,26.02,308987.0,25.0849,25.0945,25.0463,25.0753,308987.0
2022-12-30 11:25:00,26.02,26.05,26.02,26.04,182533.0,25.0753,25.1042,25.0753,25.0945,182533.0
2022-12-30 11:30:00,26.04,26.12,26.02,26.12,257179.0,25.0945,25.1716,25.0753,25.1716,257179.0
2022-12-30 11:35:00,26.11,26.13,26.08,26.09,244502.0,25.162,25.1813,25.1331,25.1427,244502.0
2022-12-30 11:40:00,26.08,26.14,26.07,26.12,270033.0,25.1331,25.1909,25.1234,25.1716,270033.0
2022-12-30 11:45:00,26.12,26.18,26.12,26.17,226412.0,25.1716,25.2294,25.1716,25.2198,226412.0
2022-12-30 11:50:00,26.17,26.19,26.15,26.17,191922.0,25.2198,25.2391,25.2005,25.2198,191922.0
2022-12-30 11:55:00,26.17,26.19,26.13,26.18,213327.0,25.2198,25.2391,25.1813,25.2294,213327.0
2022-12-30 12:00:00,26.19,26.2,26.17,26.19,181803.0,25.2391,25.2487,25.2198,25.2391,181803.0
2022-12-30 12:05:00,26.19,26.2,26.18,26.2,148679.0,25.2391,25.2487,25.2294,25.2487,148679.0
2022-12-30 12:10:00,26.19,26.23,26.17,26.19,285491.0,25.2391,25.2776,25.2198,25.2391,285491.0
2022-12-30 12:15:00,26.19,26.22,26.18,26.2,185979.0,25.2391,25.268,25.2294,25.2487,185979.0
2022-12-30 12:20:00,26.2,26.22,26.19,26.21,140101.0,25.2487,25.268,25.2391,25.2584,140101.0
2022-12-30 12:25:00,26.22,26.22,26.17,26.18,167183.0,25.268,25.268,25.2198,25.2294,167183.0
2022-12-30 12:30:00,26.19,26.19,26.15,26.19,167066.0,25.2391,25.2391,25.2005,25.2391,167066.0
2022-12-30 12:35:00,26.19,26.21,26.15,26.16,125025.0,25.2391,25.2584,25.2005,25.2102,125025.0
2022-12-30 12:40:00,26.15,26.19,26.15,26.18,131312.0,25.2005,25.2391,25.2005,25.2294,131312.0
2022-12-30 12:45:00,26.18,26.22,26.17,26.21,177015.0,25.2294,25.268,25.2198,25.2584,177015.0
2022-12-30 12:50:00,26.21,26.23,26.16,26.17,155907.0,25.2584,25.2776,25.2102,25.2198,155907.0
2022-12-30 12:55:00,26.17,26.23,26.15,26.23,156430.0,25.2198,25.2776,25.2005,25.2776,156430.0
2022-12-30 13:00:00,26.23,26.24,26.16,26.19,177531.0,25.2776,25.2873,25.2102,25.2391,177531.0
2022-12-30 13:05:00,26.2,26.22,26.17,26.19,153175.0,25.2487,25.268,25.2198,25.2391,153175.0
2022-12-30 13:10:00,26.19,26.2,26.16,26.17,180231.0,25.2391,25.2487,25.2102,25.2198,180231.0
2022-12-30 13:15:00,26.17,26.17,26.09,26.09,206246.0,25.2198,25.2198,25.1427,25.1427,206246.0
2022-12-30 13:20:00,26.09,26.1,26.03,26.05,303551.0,25.1427,25.1524,25.0849,25.1042,303551.0
2022-12-30 13:25:00,26.05,26.08,26.0,26.07,333819.0,25.1042,25.1331,25.056,25.1234,333819.0
2022-12-30 13:30:00,26.06,26.15,26.06,26.15,244781.0,25.1138,25.2005,25.1138,25.2005,244781.0
2022-12-30 13:35:00,26.14,26.17,26.12,26.13,162490.0,25.1909,25.2198,25.1716,25.1813,162490.0
2022-12-30 13:40:00,26.14,26.14,26.11,26.13,210260.0,25.1909,25.1909,25.162,25.1813,210260.0
2022-12-30 13:45:00,26.13,26.14,26.09,26.11,167454.0,25.1813,25.1909,25.1427,25.162,167454.0
2022-12-30 13:50:00,26.11,26.14,26.1,26.12,181046.0,25.162,25.1909,25.1524,25.1716,181046.0
2022-12-30 13:55:00,26.13,26.13,26.1,26.12,118025.0,25.1813,25.1813,25.1524,25.1716,118025.0
2022-12-30 14:00:00,26.12,26.13,26.07,26.09,184647.0,25.1716,25.1813,25.1234,25.1427,184647.0
2022-12-30 14:05:00,26.09,26.1,26.06,26.07,203708.0,25.1427,25.1524,25.1138,25.1234,203708.0
2022-12-30 14:10:00,26.07,26.1,26.05,26.09,267060.0,25.1234,25.1524,25.1042,25.1427,267060.0
2022-12-30 14:15:00,26.09,26.15,26.08,26.14,479348.0,25.1427,25.2005,25.1331,25.1909,479348.0
2022-12-30 14:20:00,26.15,26.2,26.14,26.19,302167.0,25.2005,25.2487,25.1909,25.2391,302167.0
2022-12-30 14:25:00,26.19,26.25,26.18,26.23,699133.0,25.2391,25.2969,25.2294,25.2776,699133.0
2022-12-30 14:30:00,26.23,26.26,26.2,26.23,312143.0,25.2776,25.3065,25.2487,25.2776,312143.0
2022-12-30 14:35:00,26.23,26.23,26.19,26.21,240138.0,25.2776,25.2776,25.2391,25.2584,240138.0
2022-12-30 14:40:00,26.2,26.21,26.15,26.15,190605.0,25.2487,25.2584,25.2005,25.2005,190605.0
2022-12-30 14:45:00,26.16,26.17,26.11,26.13,197560.0,25.2102,25.2198,25.162,25.1813,197560.0
2022-12-30 14:50:00,26.12,26.16,26.11,26.14,208001.0,25.1716,25.2102,25.162,25.1909,208001.0
2022-12-30 14:55:00,26.14,26.16,26.12,26.15,160460.0,25.1909,25.2102,25.1716,25.2005,160460.0
2022-12-30 15:00:00,26.15,26.21,26.14,26.2,416992.0,25.2005,25.2584,25.1909,25.2487,416992.0
2022-12-30 15:05:00,26.2,26.21,26.16,26.19,301246.0,25.2487,25.2584,25.2102,25.2391,301246.0
2022-12-30 15:10:00,26.18,26.24,26.17,26.19,394145.0,25.2294,25.2873,25.2198,25.2391,394145.0
2022-12-30 15:15:00,26.2,26.24,26.18,26.19,363617.0,25.2487,25.2873,25.2294,25.2391,363617.0
2022-12-30 15:20:00,26.19,26.22,26.17,26.2,259124.0,25.2391,25.268,25.2198,25.2487,259124.0
2022-12-30 15:25:00,26.19,26.21,26.17,26.19,293811.0,25.2391,25.2584,25.2198,25.2391,293811.0
2022-12-30 15:30:00,26.19,26.25,26.18,26.21,386919.0,25.2391,25.2969,25.2294,25.2584,386919.0
2022-12-30 15:35:00,26.21,26.25,26.2,26.24,369493.0,25.2584,25.2969,25.2487,25.2873,369493.0
2022-12-30 15:40:00,26.24,26.25,26.21,26.23,447506.0,25.2873,25.2969,25.2584,25.2776,447506.0
2022-12-30 15:45:00,26.24,26.31,26.23,26.3,724771.0,25.2873,25.3547,25.2776,25.3451,724771.0
2022-12-30 15:50:00,26.3,26.37,26.3,26.35,1217719.0,25.3451,25.4126,25.3451,25.3933,1217719.0
2022-12-30 15:55:00,26.36,26.46,26.35,26.42,3477108.0,25.4029,25.4993,25.3933,25.4607,3477108.0
2023-01-03 09:30:00,27.03,27.05,26.7,26.79,1114554.0,26.0486,26.0679,25.7306,25.8173,1114554.0
2023-01-03 09:35:00,26.79,26.85,26.71,26.79,329794.0,25.8173,25.8751,25.7402,25.8173,329794.0
2023-01-03 09:40:00,26.79,26.86,26.66,26.68,442684.0,25.8173,25.8848,25.692,25.7113,442684.0
2023-01-03 09:45:00,26.68,26.73,26.51,26.58,517811.0,25.7113,25.7595,25.5475,25.6149,517811.0
2023-01-03 09:50:00,26.57,26.61,26.49,26.52,492288.0,25.6053,25.6438,25.5282,25.5571,492288.0
2023-01-03 09:55:00,26.52,26.53,26.37,26.38,495181.0,25.5571,25.5667,25.4126,25.4222,495181.0
2023-01-03 10:00:00,26.39,26.54,26.38,26.47,369661.0,25.4318,25.5764,25.4222,25.5089,369661.0
2023-01-03 10:05:00,26.48,26.54,26.46,26.52,344851.0,25.5186,25.5764,25.4993,25.5571,344851.0
2023-01-03 10:10:00,26.52,26.54,26.46,26.51,303842.0,25.5571,25.5764,25.4993,25.5475,303842.0
2023-01-03 10:15:00,26.51,26.58,26.48,26.48,368672.0,25.5475,25.6149,25.5186,25.5186,368672.0
2023-01-03 10:20:00,26.48,26.58,26.48,26.57,217765.0,25.5186,25.6149,25.5186,25.6053,217765.0
2023-01-03 10:25:00,26.56,26.65,26.53,26.65,390297.0,25.5957,25.6824,25.5667,25.6824,390297.0
2023-01-03 10:30:00,26.66,26.66,26.55,26.56,420785.0,25.692,25.692,25.586,25.5957,420785.0
2023-01-03 10:35:00,26.55,26.7,26.55,26.69,459453.0,25.586,25.7306,25.586,25.7209,459453.0
2023-01-03 10:40:00,26.69,26.77,26.68,26.71,407810.0,25.7209,25.798,25.7113,25.7402,407810.0
2023-01-03 10:45:00,26.71,26.86,26.7,26.85,372913.0,25.7402,25.8848,25.7306,25.8751,372913.0
2023-01-03 10:50:00,26.85,26.94,26.84,26.92,510561.0,25.8751,25.9619,25.8655,25.9426,510561.0
2023-01-03 10:55:00,26.93,26.98,26.89,26.98,306920.0,25.9522,26.0004,25.9137,26.0004,306920.0
2023-01-03 11:00:00,26.98,27.07,26.97,26.97,538119.0,26.0004,26.0871,25.9908,25.9908,538119.0
2023-01-03 11:05:00,26.98,26.99,26.84,26.84,355307.0,26.0004,26.01,25.8655,25.8655,355307.0
2023-01-03 11:10:00,26.85,26.86,26.73,26.75,232401.0,25.8751,25.8848,25.7595,25.7788,232401.0
2023-01-03 11:15:00,26.75,26.78,26.68,26.72,295252.0,25.7788,25.8077,25.7113,25.7498,295252.0
2023-01-03 11:20:00,26.72,26.77,26.69,26.71,294154.0,25.7498,25.798,25.7209,25.7402,294154.0
2023-01-03 11:25:00,26.7,26.72,26.65,26.69,307635.0,25.7306,25.7498,25.6824,25.7209,307635.0
2023-01-03 11:30:00,26.7,26.7,26.57,26.62,315203.0,25.7306,25.7306,25.6053,25.6535,315203.0
2023-01-03 11:35:00,26.62,26.65,26.6,26.64,163608.0,25.6535,25.6824,25.6342,25.6727,163608.0
2023-01-03 11:40:00,26.64,26.73,26.62,26.67,354762.0,25.6727,25.7595,25.6535,25.7017,354762.0
2023-01-03 11:45:00,26.66,26.68,26.62,26.66,219276.0,25.692,25.7113,25.6535,25.692,219276.0
2023-01-03 11:50:00,26.66,26.71,26.62,26.64,182440.0,25.692,25.7402,25.6535,25.6727,182440.0
2023-01-03 11:55:00,26.64,26.66,26.59,26.61,234603.0,25.6727,25.692,25.6246,25.6438,234603.0
2023-01-03 12:00:00,26.61,26.63,26.56,26.61,235198.0,25.6438,25.6631,25.5957,25.6438,235198.0
2023-01-03 12:05:00,26.61,26.66,26.59,26.64,221233.0,25.6438,25.692,25.6246,25.6727,221233.0
2023-01-03 12:10:00,26.65,26.69,26.63,26.67,135077.0,25.6824,25.7209,25.6631,25.7017,135077.0
2023-01-03 12:15:00,26.67,26.67,26.63,26.65,185956.0,25.7017,25.7017,25.6631,25.6824,185956.0
2023-01-03 12:20:00,26.66,26.72,26.61,26.62,239334.0,25.692,25.7498,25.6438,25.6535,239334.0
2023-01-03 12:25:00,26.62,26.67,26.61,26.64,141817.0,25.6535,25.7017,25.6438,25.6727,141817.0
2023-01-03 12:30:00,26.64,26.72,26.64,26.7,220147.0,25.6727,25.7498,25.6727,25.7306,220147.0
2023-01-03 12:35:00,26.7,26.7,26.65,26.66,183933.0,25.7306,25.7306,25.6824,25.692,183933.0
2023-01-03 12:40:00,26.65,26.66,26.62,26.64,212708.0,25.6824,25.692,25.6535,25.6727,212708.0
2023-01-03 12:45:00,26.64,26.65,26.55,26.59,228982.0,25.6727,25.6824,25.586,25.6246,228982.0
2023-01-03 12:50:00,26.59,26.61,26.57,26.59,214399.0,25.6246,25.6438,25.6053,25.6246,214399.0
2023-01-03 12:55:00,26.59,26.63,26.55,26.61,273837.0,25.6246,25.6631,25.586,25.6438,273837.0
2023-01-03 13:00:00,26.61,26.61,26.57,26.6,125768.0,25.6438,25.6438,25.6053,25.6342,125768.0
2023-01-03 13:05:00,26.6,26.6,26.56,26.57,81105.0,25.6342,25.6342,25.5957,25.6053,81105.0
2023-01-03 13:10:00,26.58,26.63,26.57,26.58,115706.0,25.6149,25.6631,25.6053,25.6149,115706.0
2023-01-03 13:15:00,26.59,26.6,26.56,26.59,102782.0,25.6246,25.6342,25.5957,25.6246,102782.0
2023-01-03 13:20:00,26.59,26.64,26.57,26.63,135880.0,25.6246,25.6727,25.6053,25.6631,135880.0
2023-01-03 13:25:00,26.62,26.72,26.62,26.71,436147.0,25.6535,25.7498,25.6535,25.7402,436147.0
2023-01-03 13:30:00,26.71,26.73,26.69,26.7,136226.0,25.7402,25.7595,25.7209,25.7306,136226.0
2023-01-03 13:35:00,26.7,26.73,26.68,26.68,128042.0,25.7306,25.7595,25.7113,25.7113,128042.0
2023-01-03 13:40:00,26.68,26.73,26.68,26.7,193426.0,25.7113,25.7595,25.7113,25.7306,193426.0
2023-01-03 13:45:00,26.71,26.74,26.69,26.73,193479.0,25.7402,25.7691,25.7209,25.7595,193479.0
2023-01-03 13:50:00,26.73,26.81,26.72,26.77,177443.0,25.7595,25.8366,25.7498,25.798,177443.0
2023-01-03 13:55:00,26.78,26.82,26.76,26.8,127091.0,25.8077,25.8462,25.7884,25.8269,127091.0
2023-01-03 14:00:00,26.8,26.83,26.75,26.78,191307.0,25.8269,25.8558,25.7788,25.8077,191307.0
2023-01-03 14:05:00,26.78,26.79,26.74,26.77,175833.0,25.8077,25.8173,25.7691,25.798,175833.0
2023-01-03 14:10:00,26.77,26.77,26.71,26.75,184075.0,25.798,25.798,25.7402,25.7788,184075.0
2023-01-03 14:15:00,26.75,26.8,26.74,26.76,158611.0,25.7788,25.8269,25.7691,25.7884,158611.0
2023-01-03 14:20:00,26.76,26.79,26.73,26.75,169352.0,25.7884,25.8173,25.7595,25.7788,169352.0
2023-01-03 14:25:00,26.74,26.78,26.73,26.77,146537.0,25.7691,25.8077,25.7595,25.798,146537.0
2023-01-03 14:30:00,26.77,26.78,26.66,26.7,189279.0,25.798,25.8077,25.692,25.7306,189279.0
2023-01-03 14:35:00,26.7,26.71,26.68,26.69,148305.0,25.7306,25.7402,25.7113,25.7209,148305.0
2023-01-03 14:40:00,26.69,26.78,26.68,26.78,205120.0,25.7209,25.8077,25.7113,25.8077,205120.0
2023-01-03 14:45:00,26.78,26.93,26.76,26.89,333474.0,25.8077,25.9522,25.7884,25.9137,333474.0
2023-01-03 14:50:00,26.89,26.9,26.84,26.85,232383.0,25.9137,25.9233,25.8655,25.8751,232383.0
2023-01-03 14:55:00,26.85,26.89,26.81,26.84,208330.0,25.8751,25.9137,25.8366,25.8655,208330.0
2023-01-03 15:00:00,26.84,26.89,26.79,26.83,305733.0,25.8655,25.9137,25.8173,25.8558,305733.0
2023-01-03 15:05:00,26.83,26.84,26.8,26.8,156697.0,25.8558,25.8655,25.8269,25.8269,156697.0
2023-01-03 15:10:00,26.8,26.86,26.8,26.85,193805.0,25.8269,25.8848,25.8269,25.8751,193805.0
2023-01-03 15:15:00,26.85,26.9,26.84,26.84,263505.0,25.8751,25.9233,25.8655,25.8655,263505.0
2023-01-03 15:20:00,26.85,26.85,26.78,26.79,328262.0,25.8751,25.8751,25.8077,25.8173,328262.0
2023-01-03 15:25:00,26.79,26.81,26.75,26.77,526025.0,25.8173,25.8366,25.7788,25.798,526025.0
2023-01-03 15:30:00,26.78,26.82,26.75,26.8,358349.0,25.8077,25.8462,25.7788,25.8269,358349.0
2023-01-03 15:35:00,26.8,26.82,26.75,26.77,260522.0,25.8269,25.8462,25.7788,25.798,260522.0
2023-01-03 15:40:00,26.77,26.8,26.72,26.76,500075.0,25.798,25.8269,25.7498,25.7884,500075.0
2023-01-03 15:45:00,26.76,26.78,26.72,26.74,432533.0,25.7884,25.8077,25.7498,25.7691,432533.0
2023-01-03 15:50:00,26.75,26.79,26.7,26.75,849293.0,25.7788,25.8173,25.7306,25.7788,849293.0
2023-01-03 15:55:00,26.75,26.76,26.69,26.72,1476567.0,25.7788,25.7884,25.7209,25.7498,1476567.0
2023-01-04 09:30:00,27.41,27.6,27.36,27.57,1405423.0,26.4148,26.5979,26.3666,26.569,1405423.0
2023-01-04 09:35:00,27.57,27.71,27.55,27.56,475722.0,26.569,26.7039,26.5497,26.5593,475722.0
2023-01-04 09:40:00,27.55,27.67,27.46,27.49,886651.0,26.5497,26.6654,26.463,26.4919,886651.0
2023-01-04 09:45:00,27.49,27.57,27.46,27.5,408149.0,26.4919,26.569,26.463,26.5015,408149.0
2023-01-04 09:50:00,27.5,27.52,27.42,27.5,465438.0,26.5015,26.5208,26.4244,26.5015,465438.0
2023-01-04 09:55:00,27.5,27.6,27.48,27.51,303714.0,26.5015,26.5979,26.4822,26.5112,303714.0
2023-01-04 10:00:00,27.5,27.51,27.26,27.28,584703.0,26.5015,26.5112,26.2702,26.2895,584703.0
2023-01-04 10:05:00,27.28,27.34,27.2,27.26,308701.0,26.2895,26.3473,26.2124,26.2702,308701.0
2023-01-04 10:10:00,27.26,27.26,27.16,27.22,403527.0,26.2702,26.2702,26.1739,26.2317,403527.0
2023-01-04 10:15:00,27.22,27.33,27.19,27.32,330486.0,26.2317,26.3377,26.2028,26.3281,330486.0
2023-01-04 10:20:00,27.31,27.34,27.2,27.26,178948.0,26.3184,26.3473,26.2124,26.2702,178948.0
2023-01-04 10:25:00,27.27,27.32,27.2,27.32,208182.0,26.2799,26.3281,26.2124,26.3281,208182.0
2023-01-04 10:30:00,27.32,27.33,27.21,27.25,401695.0,26.3281,26.3377,26.2221,26.2606,401695.0
2023-01-04 10:35:00,27.25,27.35,27.24,27.29,254405.0,26.2606,26.357,26.251,26.2991,254405.0
2023-01-04 10:40:00,27.29,27.42,27.25,27.41,271395.0,26.2991,26.4244,26.2606,26.4148,271395.0
2023-01-04 10:45:00,27.4,27.45,27.38,27.43,387340.0,26.4052,26.4533,26.3859,26.4341,387340.0
2023-01-04 10:50:00,27.43,27.44,27.38,27.43,206445.0,26.4341,26.4437,26.3859,26.4341,206445.0
2023-01-04 10:55:00,27.43,27.51,27.38,27.51,394320.0,26.4341,26.5112,26.3859,26.5112,394320.0
2023-01-04 11:00:00,27.51,27.54,27.46,27.5,289698.0,26.5112,26.5401,26.463,26.5015,289698.0
2023-01-04 11:05:00,27.5,27.57,27.48,27.57,193254.0,26.5015,26.569,26.4822,26.569,193254.0
2023-01-04 11:10:00,27.56,27.69,27.55,27.69,324305.0,26.5593,26.6846,26.5497,26.6846,324305.0
2023-01-04 11:15:00,27.69,27.7,27.64,27.67,488798.0,26.6846,26.6943,26.6364,26.6654,488798.0
2023-01-04 11:20:00,27.67,27.7,27.63,27.69,196285.0,26.6654,26.6943,26.6268,26.6846,196285.0
2023-01-04 11:25:00,27.69,27.74,27.67,27.74,314991.0,26.6846,26.7328,26.6654,26.7328,314991.0
2023-01-04 11:30:00,27.74,27.89,27.74,27.85,499722.0,26.7328,26.8774,26.7328,26.8388,499722.0
2023-01-04 11:35:00,27.85,27.92,27.84,27.86,442766.0,26.8388,26.9063,26.8292,26.8485,442766.0
2023-01-04 11:40:00,27.87,27.88,27.83,27.85,222033.0,26.8581,26.8677,26.8195,26.8388,222033.0
2023-01-04 11:45:00,27.85,27.86,27.8,27.83,373264.0,26.8388,26.8485,26.7906,26.8195,373264.0
2023-01-04 11:50:00,27.83,27.85,27.78,27.79,230225.0,26.8195,26.8388,26.7714,26.781,230225.0
2023-01-04 11:55:00,27.8,27.84,27.77,27.78,192560.0,26.7906,26.8292,26.7617,26.7714,192560.0
2023-01-04 12:00:00,27.78,27.79,27.75,27.75,217428.0,26.7714,26.781,26.7424,26.7424,217428.0
2023-01-04 12:05:00,27.76,27.78,27.71,27.78,217702.0,26.7521,26.7714,26.7039,26.7714,217702.0
2023-01-04 12:10:00,27.78,27.79,27.73,27.74,172705.0,26.7714,26.781,26.7232,26.7328,172705.0
2023-01-04 12:15:00,27.75,27.75,27.71,27.73,202184.0,26.7424,26.7424,26.7039,26.7232,202184.0
2023-01-04 12:20:00,27.73,27.74,27.7,27.73,179588.0,26.7232,26.7328,26.6943,26.7232,179588.0
2023-01-04 12:25:00,27.73,27.73,27.68,27.71,146410.0,26.7232,26.7232,26.675,26.7039,146410.0
2023-01-04 12:30:00,27.71,27.74,27.7,27.74,218235.0,26.7039,26.7328,26.6943,26.7328,218235.0
2023-01-04 12:35:00,27.74,27.76,27.72,27.76,336462.0,26.7328,26.7521,26.7135,26.7521,336462.0
2023-01-04 12:40:00,27.76,27.79,27.74,27.77,173679.0,26.7521,26.781,26.7328,26.7617,173679.0
2023-01-04 12:45:00,27.77,27.82,27.75,27.81,371180.0,26.7617,26.8099,26.7424,26.8003,371180.0
2023-01-04 12:50:00,27.8,27.84,27.78,27.84,191342.0,26.7906,26.8292,26.7714,26.8292,191342.0
2023-01-04 12:55:00,27.84,27.84,27.65,27.66,477648.0,26.8292,26.8292,26.6461,26.6557,477648.0
2023-01-04 13:00:00,27.67,27.67,27.58,27.66,335241.0,26.6654,26.6654,26.5786,26.6557,335241.0
2023-01-04 13:05:00,27.66,27.68,27.64,27.66,135638.0,26.6557,26.675,26.6364,26.6557,135638.0
2023-01-04 13:10:00,27.67,27.68,27.65,27.67,92613.0,26.6654,26.675,26.6461,26.6654,92613.0
2023-01-04 13:15:00,27.66,27.69,27.63,27.69,309221.0,26.6557,26.6846,26.6268,26.6846,309221.0
2023-01-04 13:20:00,27.69,27.69,27.67,27.67,63372.0,26.6846,26.6846,26.6654,26.6654,63372.0
2023-01-04 13:25:00,27.68,27.69,27.64,27.64,89527.0,26.675,26.6846,26.6364,26.6364,89527.0
2023-01-04 13:30:00,27.64,27.75,27.64,27.74,345563.0,26.6364,26.7424,26.6364,26.7328,345563.0
2023-01-04 13:35:00,27.74,27.76,27.68,27.7,393030.0,26.7328,26.7521,26.675,26.6943,393030.0
2023-01-04 13:40:00,27.7,27.71,27.67,27.69,128615.0,26.6943,26.7039,26.6654,26.6846,128615.0
2023-01-04 13:45:00,27.69,27.71,27.65,27.69,173392.0,26.6846,26.7039,26.6461,26.6846,173392.0
2023-01-04 13:50:00,27.69,27.7,27.66,27.7,104250.0,26.6846,26.6943,26.6557,26.6943,104250.0
2023-01-04 13:55:00,27.69,27.7,27.63,27.64,273567.0,26.6846,26.6943,26.6268,26.6364,273567.0
2023-01-04 14:00:00,27.64,27.77,27.47,27.59,1048951.0,26.6364,26.7617,26.4726,26.5883,1048951.0
2023-01-04 14:05:00,27.59,27.7,27.52,27.55,343930.0,26.5883,26.6943,26.5208,26.5497,343930.0
2023-01-04 14:10:00,27.55,27.63,27.51,27.62,288776.0,26.5497,26.6268,26.5112,26.6172,288776.0
2023-01-04 14:15:00,27.62,27.76,27.62,27.71,309295.0,26.6172,26.7521,26.6172,26.7039,309295.0
2023-01-04 14:20:00,27.71,27.72,27.57,27.61,296632.0,26.7039,26.7135,26.569,26.6075,296632.0
2023-01-04 14:25:00,27.62,27.62,27.4,27.42,320245.0,26.6172,26.6172,26.4052,26.4244,320245.0
2023-01-04 14:30:00,27.42,27.5,27.39,27.48,191348.0,26.4244,26.5015,26.3955,26.4822,191348.0
2023-01-04 14:35:00,27.49,27.51,27.45,27.49,180731.0,26.4919,26.5112,26.4533,26.4919,180731.0
2023-01-04 14:40:00,27.49,27.59,27.46,27.53,253749.0,26.4919,26.5883,26.463,26.5304,253749.0
2023-01-04 14:45:00,27.53,27.59,27.51,27.55,233001.0,26.5304,26.5883,26.5112,26.5497,233001.0
2023-01-04 14:50:00,27.55,27.61,27.51,27.58,206994.0,26.5497,26.6075,26.5112,26.5786,206994.0
2023-01-04 14:55:00,27.58,27.69,27.57,27.67,298363.0,26.5786,26.6846,26.569,26.6654,298363.0
2023-01-04 15:00:00,27.68,27.77,27.67,27.71,222253.0,26.675,26.7617,26.6654,26.7039,222253.0
2023-01-04 15:05:00,27.72,27.72,27.64,27.69,258239.0,26.7135,26.7135,26.6364,26.6846,258239.0
2023-01-04 15:10:00,27.69,27.7,27.64,27.68,218865.0,26.6846,26.6943,26.6364,26.675,218865.0
2023-01-04 15:15:00,27.67,27.72,27.65,27.67,221455.0,26.6654,26.7135,26.6461,26.6654,221455.0
2023-01-04 15:20:00,27.68,27.7,27.58,27.61,264143.0,26.675,26.6943,26.5786,26.6075,264143.0
2023-01-04 15:25:00,27.61,27.64,27.58,27.61,322109.0,26.6075,26.6364,26.5786,26.6075,322109.0
2023-01-04 15:30:00,27.6,27.62,27.57,27.59,319805.0,26.5979,26.6172,26.569,26.5883,319805.0
2023-01-04 15:35:00,27.59,27.6,27.5,27.55,327171.0,26.5883,26.5979,26.5015,26.5497,327171.0
2023-01-04 15:40:00,27.55,27.55,27.48,27.51,463235.0,26.5497,26.5497,26.4822,26.5112,463235.0
2023-01-04 15:45:00,27.5,27.55,27.48,27.55,481421.0,26.5015,26.5497,26.4822,26.5497,481421.0
2023-01-04 15:50:00,27.55,27.56,27.46,27.54,1209115.0,26.5497,26.5593,26.463,26.5401,1209115.0
2023-01-04 15:55:00,27.55,27.71,27.54,27.69,2441031.0,26.5497,26.7039,26.5401,26.6846,2441031.0
2023-01-05 09:30:00,27.44,27.56,27.38,27.55,1005753.0,26.4437,26.5593,26.3859,26.5497,1005753.0
2023-01-05 09:35:00,27.54,27.63,27.48,27.62,331758.0,26.5401,26.6268,26.4822,26.6172,331758.0
2023-01-05 09:40:00,27.61,27.62,27.48,27.51,359234.0,26.6075,26.6172,26.4822,26.5112,359234.0
2023-01-05 09:45:00,27.5,27.55,27.44,27.52,572261.0,26.5015,26.5497,26.4437,26.5208,572261.0
2023-01-05 09:50:00,27.52,27.66,27.51,27.65,478079.0,26.5208,26.6557,26.5112,26.6461,478079.0
2023-01-05 09:55:00,27.65,27.72,27.57,27.58,365614.0,26.6461,26.7135,26.569,26.5786,365614.0
2023-01-05 10:00:00,27.58,27.58,27.5,27.52,172195.0,26.5786,26.5786,26.5015,26.5208,172195.0
2023-01-05 10:05:00,27.52,27.62,27.46,27.47,304165.0,26.5208,26.6172,26.463,26.4726,304165.0
2023-01-05 10:10:00,27.48,27.54,27.43,27.45,218864.0,26.4822,26.5401,26.4341,26.4533,218864.0
2023-01-05 10:15:00,27.44,27.49,27.43,27.46,250996.0,26.4437,26.4919,26.4341,26.463,250996.0
2023-01-05 10:20:00,27.45,27.48,27.42,27.48,185945.0,26.4533,26.4822,26.4244,26.4822,185945.0
2023-01-05 10:25:00,27.48,27.51,27.46,27.5,137272.0,26.4822,26.5112,26.463,26.5015,137272.0
2023-01-05 10:30:00,27.5,27.53,27.43,27.46,152035.0,26.5015,26.5304,26.4341,26.463,152035.0
2023-01-05 10:35:00,27.46,27.5,27.4,27.48,223959.0,26.463,26.5015,26.4052,26.4822,223959.0
2023-01-05 10:40:00,27.49,27.56,27.45,27.54,231617.0,26.4919,26.5593,26.4533,26.5401,231617.0
2023-01-05 10:45:00,27.54,27.56,27.46,27.48,167187.0,26.5401,26.5593,26.463,26.4822,167187.0
2023-01-05 10:50:00,27.49,27.49,27.42,27.43,137504.0,26.4919,26.4919,26.4244,26.4341,137504.0
2023-01-05 10:55:00,27.43,27.46,27.4,27.42,150484.0,26.4341,26.463,26.4052,26.4244,150484.0
2023-01-05 11:00:00,27.42,27.49,27.4,27.49,155655.0,26.4244,26.4919,26.4052,26.4919,155655.0
2023-01-05 11:05:00,27.49,27.55,27.48,27.53,169580.0,26.4919,26.5497,26.4822,26.5304,169580.0
2023-01-05 11:10:00,27.53,27.59,27.5,27.53,149703.0,26.5304,26.5883,26.5015,26.5304,149703.0
2023-01-05 11:15:00,27.53,27.56,27.48,27.49,75741.0,26.5304,26.5593,26.4822,26.4919,75741.0
2023-01-05 11:20:00,27.48,27.49,27.43,27.44,135510.0,26.4822,26.4919,26.4341,26.4437,135510.0
2023-01-05 11:25:00,27.44,27.54,27.41,27.54,231149.0,26.4437,26.5401,26.4148,26.5401,231149.0
2023-01-05 11:30:00,27.54,27.55,27.51,27.53,136150.0,26.5401,26.5497,26.5112,26.5304,136150.0
2023-01-05 11:35:00,27.54,27.58,27.49,27.52,182900.0,26.5401,26.5786,26.4919,26.5208,182900.0
2023-01-05 11:40:00,27.52,27.58,27.51,27.57,103537.0,26.5208,26.5786,26.5112,26.569,103537.0
2023-01-05 11:45:00,27.58,27.61,27.56,27.59,107270.0,26.5786,26.6075,26.5593,26.5883,107270.0
2023-01-05 11:50:00,27.59,27.6,27.56,27.59,110415.0,26.5883,26.5979,26.5593,26.5883,110415.0
2023-01-05 11:55:00,27.59,27.62,27.56,27.57,83890.0,26.5883,26.6172,26.5593,26.569,83890.0
2023-01-05 12:00:00,27.58,27.62,27.57,27.59,87038.0,26.5786,26.6172,26.569,26.5883,87038.0
2023-01-05 12:05:00,27.59,27.67,27.58,27.64,122835.0,26.5883,26.6654,26.5786,26.6364,122835.0
2023-01-05 12:10:00,27.65,27.66,27.61,27.62,183140.0,26.6461,26.6557,26.6075,26.6172,183140.0
2023-01-05 12:15:00,27.62,27.66,27.55,27.57,165960.0,26.6172,26.6557,26.5497,26.569,165960.0
2023-01-05 12:20:00,27.57,27.59,27.54,27.57,163238.0,26.569,26.5883,26.5401,26.569,163238.0
2023-01-05 12:25:00,27.57,27.57,27.5,27.51,174866.0,26.569,26.569,26.5015,26.5112,174866.0
2023-01-05 12:30:00,27.5,27.57,27.49,27.55,212982.0,26.5015,26.569,26.4919,26.5497,212982.0
2023-01-05 12:35:00,27.56,27.58,27.51,27.52,141892.0,26.5593,26.5786,26.5112,26.5208,141892.0
2023-01-05 12:40:00,27.52,27.53,27.47,27.48,129162.0,26.5208,26.5304,26.4726,26.4822,129162.0
2023-01-05 12:45:00,27.49,27.5,27.47,27.48,105229.0,26.4919,26.5015,26.4726,26.4822,105229.0
2023-01-05 12:50:00,27.47,27.49,27.45,27.47,143376.0,26.4726,26.4919,26.4533,26.4726,143376.0
2023-01-05 12:55:00,27.46,27.49,27.45,27.46,66909.0,26.463,26.4919,26.4533,26.463,66909.0
2023-01-05 13:00:00,27.46,27.49,27.45,27.47,116973.0,26.463,26.4919,26.4533,26.4726,116973.0
2023-01-05 13:05:00,27.46,27.53,27.46,27.53,112683.0,26.463,26.5304,26.463,26.5304,112683.0
2023-01-05 13:10:00,27.53,27.57,27.47,27.47,223629.0,26.5304,26.569,26.4726,26.4726,223629.0
2023-01-05 13:15:00,27.47,27.51,27.46,27.51,84687.0,26.4726,26.5112,26.463,26.5112,84687.0
2023-01-05 13:20:00,27.51,27.71,27.5,27.68,314086.0,26.5112,26.7039,26.5015,26.675,314086.0
2023-01-05 13:25:00,27.69,27.76,27.65,27.69,309469.0,26.6846,26.7521,26.6461,26.6846,309469.0
2023-01-05 13:30:00,27.7,27.78,27.7,27.77,173465.0,26.6943,26.7714,26.6943,26.7617,173465.0
2023-01-05 13:35:00,27.76,27.78,27.7,27.73,103376.0,26.7521,26.7714,26.6943,26.7232,103376.0
2023-01-05 13:40:00,27.73,27.77,27.7,27.71,101225.0,26.7232,26.7617,26.6943,26.7039,101225.0
2023-01-05 13:45:00,27.71,27.71,27.63,27.63,180512.0,26.7039,26.7039,26.6268,26.6268,180512.0
2023-01-05 13:50:00,27.63,27.64,27.58,27.6,133150.0,26.6268,26.6364,26.5786,26.5979,133150.0
2023-01-05 13:55:00,27.6,27.63,27.54,27.58,172452.0,26.5979,26.6268,26.5401,26.5786,172452.0
2023-01-05 14:00:00,27.59,27.65,27.57,27.64,196123.0,26.5883,26.6461,26.569,26.6364,196123.0
2023-01-05 14:05:00,27.64,27.66,27.62,27.66,105165.0,26.6364,26.6557,26.6172,26.6557,105165.0
2023-01-05 14:10:00,27.66,27.67,27.6,27.61,89177.0,26.6557,26.6654,26.5979,26.6075,89177.0
2023-01-05 14:15:00,27.61,27.67,27.61,27.67,116842.0,26.6075,26.6654,26.6075,26.6654,116842.0
2023-01-05 14:20:00,27.67,27.67,27.63,27.63,86728.0,26.6654,26.6654,26.6268,26.6268,86728.0
2023-01-05 14:25:00,27.63,27.65,27.57,27.58,86128.0,26.6268,26.6461,26.569,26.5786,86128.0
2023-01-05 14:30:00,27.59,27.63,27.57,27.62,148659.0,26.5883,26.6268,26.569,26.6172,148659.0
2023-01-05 14:35:00,27.62,27.73,27.61,27.73,327119.0,26.6172,26.7232,26.6075,26.7232,327119.0
2023-01-05 14:40:00,27.73,27.75,27.65,27.67,237549.0,26.7232,26.7424,26.6461,26.6654,237549.0
2023-01-05 14:45:00,27.66,27.73,27.66,27.73,169579.0,26.6557,26.7232,26.6557,26.7232,169579.0
2023-01-05 14:50:00,27.73,27.76,27.71,27.74,262163.0,26.7232,26.7521,26.7039,26.7328,262163.0
2023-01-05 14:55:00,27.74,27.75,27.66,27.67,128069.0,26.7328,26.7424,26.6557,26.6654,128069.0
2023-01-05 15:00:00,27.66,27.67,27.62,27.64,159243.0,26.6557,26.6654,26.6172,26.6364,159243.0
2023-01-05 15:05:00,27.64,27.65,27.62,27.63,100022.0,26.6364,26.6461,26.6172,26.6268,100022.0
2023-01-05 15:10:00,27.62,27.64,27.6,27.63,179014.0,26.6172,26.6364,26.5979,26.6268,179014.0
2023-01-05 15:15:00,27.63,27.68,27.62,27.64,254187.0,26.6268,26.675,26.6172,26.6364,254187.0
2023-01-05 15:20:00,27.64,27.65,27.59,27.61,220338.0,26.6364,26.6461,26.5883,26.6075,220338.0
2023-01-05 15:25:00,27.6,27.64,27.57,27.6,246854.0,26.5979,26.6364,26.569,26.5979,246854.0
2023-01-05 15:30:00,27.59,27.6,27.55,27.58,287263.0,26.5883,26.5979,26.5497,26.5786,287263.0
2023-01-05 15:35:00,27.57,27.62,27.57,27.57,251415.0,26.569,26.6172,26.569,26.569,251415.0
2023-01-05 15:40:00,27.57,27.62,27.57,27.6,290374.0,26.569,26.6172,26.569,26.5979,290374.0
2023-01-05 15:45:00,27.61,27.64,27.55,27.6,555694.0,26.6075,26.6364,26.5497,26.5979,555694.0
2023-01-05 15:50:00,27.59,27.64,27.53,27.54,1463205.0,26.5883,26.6364,26.5304,26.5401,1463205.0
2023-01-05 15:55:00,27.54,27.59,27.52,27.59,1510573.0,26.5401,26.5883,26.5208,26.5883,1510573.0
2023-01-06 09:30:00,27.92,27.99,27.85,27.97,702591.0,26.9063,26.9737,26.8388,26.9545,702591.0
2023-01-06 09:35:00,27.98,28.01,27.6,27.63,471153.0,26.9641,26.993,26.5979,26.6268,471153.0
2023-01-06 09:40:00,27.62,27.64,27.43,27.44,410452.0,26.6172,26.6364,26.4341,26.4437,410452.0
2023-01-06 09:45:00,27.43,27.56,27.38,27.56,342178.0,26.4341,26.5593,26.3859,26.5593,342178.0
2023-01-06 09:50:00,27.55,27.68,27.53,27.66,280777.0,26.5497,26.675,26.5304,26.6557,280777.0
2023-01-06 09:55:00,27.67,27.72,27.59,27.64,331551.0,26.6654,26.7135,26.5883,26.6364,331551.0
2023-01-06 10:00:00,27.64,27.85,27.62,27.62,483948.0,26.6364,26.8388,26.6172,26.6172,483948.0
2023-01-06 10:05:00,27.63,27.76,27.62,27.7,253072.0,26.6268,26.7521,26.6172,26.6943,253072.0
2023-01-06 10:10:00,27.7,27.79,27.68,27.73,220182.0,26.6943,26.781,26.675,26.7232,220182.0
2023-01-06 10:15:00,27.74,27.86,27.73,27.84,242870.0,26.7328,26.8485,26.7232,26.8292,242870.0
2023-01-06 10:20:00,27.84,27.86,27.78,27.84,228870.0,26.8292,26.8485,26.7714,26.8292,228870.0
2023-01-06 10:25:00,27.83,27.84,27.74,27.77,229934.0,26.8195,26.8292,26.7328,26.7617,229934.0
2023-01-06 10:30:00,27.77,27.87,27.75,27.87,229075.0,26.7617,26.8581,26.7424,26.8581,229075.0
2023-01-06 10:35:00,27.86,27.98,27.85,27.96,282835.0,26.8485,26.9641,26.8388,26.9448,282835.0
2023-01-06 10:40:00,27.96,28.01,27.94,27.95,255938.0,26.9448,26.993,26.9255,26.9352,255938.0
2023-01-06 10:45:00,27.95,28.05,27.94,28.05,266694.0,26.9352,27.0316,26.9255,27.0316,266694.0
2023-01-06 10:50:00,28.05,28.08,28.02,28.05,248186.0,27.0316,27.0605,27.0026,27.0316,248186.0
2023-01-06 10:55:00,28.05,28.09,28.01,28.05,274730.0,27.0316,27.0701,26.993,27.0316,274730.0
2023-01-06 11:00:00,28.06,28.09,28.02,28.06,225028.0,27.0412,27.0701,27.0026,27.0412,225028.0
2023-01-06 11:05:00,28.07,28.09,28.02,28.09,236464.0,27.0508,27.0701,27.0026,27.0701,236464.0
2023-01-06 11:10:00,28.09,28.09,28.0,28.02,205450.0,27.0701,27.0701,26.9834,27.0026,205450.0
2023-01-06 11:15:00,28.02,28.06,28.0,28.02,191174.0,27.0026,27.0412,26.9834,27.0026,191174.0
2023-01-06 11:20:00,28.02,28.04,27.99,28.03,267856.0,27.0026,27.0219,26.9737,27.0123,267856.0
2023-01-06 11:25:00,28.03,28.04,28.0,28.02,260558.0,27.0123,27.0219,26.9834,27.0026,260558.0
2023-01-06 11:30:00,28.03,28.04,27.97,28.04,274793.0,27.0123,27.0219,26.9545,27.0219,274793.0
2023-01-06 11:35:00,28.04,28.09,28.02,28.07,197906.0,27.0219,27.0701,27.0026,27.0508,197906.0
2023-01-06 11:40:00,28.06,28.08,28.03,28.06,223493.0,27.0412,27.0605,27.0123,27.0412,223493.0
2023-01-06 11:45:00,28.07,28.12,28.05,28.1,151919.0,27.0508,27.099,27.0316,27.0797,151919.0
2023-01-06 11:50:00,28.1,28.19,28.1,28.17,260712.0,27.0797,27.1665,27.0797,27.1472,260712.0
2023-01-06 11:55:00,28.17,28.19,28.15,28.15,132293.0,27.1472,27.1665,27.1279,27.1279,132293.0
2023-01-06 12:00:00,28.15,28.21,28.15,28.18,171271.0,27.1279,27.1857,27.1279,27.1568,171271.0
2023-01-06 12:05:00,28.18,28.2,28.16,28.18,88031.0,27.1568,27.1761,27.1376,27.1568,88031.0
2023-01-06 12:10:00,28.19,28.23,28.18,28.22,120657.0,27.1665,27.205,27.1568,27.1954,120657.0
2023-01-06 12:15:00,28.22,28.25,28.18,28.21,181207.0,27.1954,27.2243,27.1568,27.1857,181207.0
2023-01-06 12:20:00,28.21,28.23,28.17,28.18,148111.0,27.1857,27.205,27.1472,27.1568,148111.0
2023-01-06 12:25:00,28.18,28.2,28.15,28.19,120421.0,27.1568,27.1761,27.1279,27.1665,120421.0
2023-01-06 12:30:00,28.18,28.19,28.12,28.14,100205.0,27.1568,27.1665,27.099,27.1183,100205.0
2023-01-06 12:35:00,28.14,28.19,28.13,28.19,103578.0,27.1183,27.1665,27.1086,27.1665,103578.0
2023-01-06 12:40:00,28.19,28.2,28.15,28.18,81150.0,27.1665,27.1761,27.1279,27.1568,81150.0
2023-01-06 12:45:00,28.18,28.21,28.17,28.18,104582.0,27.1568,27.1857,27.1472,27.1568,104582.0
2023-01-06 12:50:00,28.19,28.2,28.13,28.18,124284.0,27.1665,27.1761,27.1086,27.1568,124284.0
2023-01-06 12:55:00,28.18,28.22,28.14,28.22,167742.0,27.1568,27.1954,27.1183,27.1954,167742.0
2023-01-06 13:00:00,28.21,28.25,28.21,28.25,143193.0,27.1857,27.2243,27.1857,27.2243,143193.0
2023-01-06 13:05:00,28.25,28.3,28.24,28.28,182964.0,27.2243,27.2725,27.2147,27.2532,182964.0
2023-01-06 13:10:00,28.28,28.32,28.25,28.29,125368.0,27.2532,27.2918,27.2243,27.2628,125368.0
2023-01-06 13:15:00,28.29,28.32,28.27,28.3,169644.0,27.2628,27.2918,27.2436,27.2725,169644.0
2023-01-06 13:20:00,28.31,28.34,28.29,28.34,118639.0,27.2821,27.311,27.2628,27.311,118639.0
2023-01-06 13:25:00,28.34,28.39,28.32,28.39,160508.0,27.311,27.3592,27.2918,27.3592,160508.0
2023-01-06 13:30:00,28.39,28.43,28.37,28.41,198960.0,27.3592,27.3978,27.3399,27.3785,198960.0
2023-01-06 13:35:00,28.41,28.47,28.4,28.46,240731.0,27.3785,27.4363,27.3688,27.4267,240731.0
2023-01-06 13:40:00,28.46,28.5,28.45,28.5,277584.0,27.4267,27.4652,27.417,27.4652,277584.0
2023-01-06 13:45:00,28.5,28.52,28.46,28.49,270966.0,27.4652,27.4845,27.4267,27.4556,270966.0
2023-01-06 13:50:00,28.49,28.51,28.47,28.49,175502.0,27.4556,27.4749,27.4363,27.4556,175502.0
2023-01-06 13:55:00,28.5,28.52,28.48,28.52,170928.0,27.4652,27.4845,27.4459,27.4845,170928.0
2023-01-06 14:00:00,28.52,28.55,28.48,28.52,245002.0,27.4845,27.5134,27.4459,27.4845,245002.0
2023-01-06 14:05:00,28.52,28.52,28.47,28.51,140887.0,27.4845,27.4845,27.4363,27.4749,140887.0
2023-01-06 14:10:00,28.51,28.57,28.51,28.55,159823.0,27.4749,27.5327,27.4749,27.5134,159823.0
2023-01-06 14:15:00,28.55,28.57,28.54,28.57,176507.0,27.5134,27.5327,27.5038,27.5327,176507.0
2023-01-06 14:20:00,28.57,28.63,28.56,28.63,227789.0,27.5327,27.5905,27.523,27.5905,227789.0
2023-01-06 14:25:00,28.64,28.65,28.59,28.61,225439.0,27.6001,27.6098,27.5519,27.5712,225439.0
2023-01-06 14:30:00,28.61,28.64,28.58,28.61,160378.0,27.5712,27.6001,27.5423,27.5712,160378.0
2023-01-06 14:35:00,28.61,28.64,28.59,28.64,165507.0,27.5712,27.6001,27.5519,27.6001,165507.0
2023-01-06 14:40:00,28.63,28.64,28.6,28.63,165589.0,27.5905,27.6001,27.5616,27.5905,165589.0
2023-01-06 14:45:00,28.63,28.63,28.57,28.6,183984.0,27.5905,27.5905,27.5327,27.5616,183984.0
2023-01-06 14:50:00,28.6,28.71,28.59,28.7,240420.0,27.5616,27.6676,27.5519,27.658,240420.0
2023-01-06 14:55:00,28.71,28.72,28.68,28.7,157953.0,27.6676,27.6772,27.6387,27.658,157953.0
2023-01-06 15:00:00,28.7,28.77,28.69,28.76,293746.0,27.658,27.7254,27.6483,27.7158,293746.0
2023-01-06 15:05:00,28.76,28.79,28.74,28.77,290084.0,27.7158,27.7447,27.6965,27.7254,290084.0
2023-01-06 15:10:00,28.78,28.79,28.72,28.76,255637.0,27.735,27.7447,27.6772,27.7158,255637.0
2023-01-06 15:15:00,28.76,28.79,28.72,28.76,347653.0,27.7158,27.7447,27.6772,27.7158,347653.0
2023-01-06 15:20:00,28.77,28.78,28.71,28.78,535214.0,27.7254,27.735,27.6676,27.735,535214.0
2023-01-06 15:25:00,28.78,28.79,28.73,28.75,371508.0,27.735,27.7447,27.6869,27.7061,371508.0
2023-01-06 15:30:00,28.75,28.79,28.74,28.78,379576.0,27.7061,27.7447,27.6965,27.735,379576.0
2023-01-06 15:35:00,28.78,28.8,28.76,28.79,671122.0,27.735,27.7543,27.7158,27.7447,671122.0
2023-01-06 15:40:00,28.79,28.81,28.78,28.8,484026.0,27.7447,27.764,27.735,27.7543,484026.0
2023-01-06 15:45:00,28.79,28.83,28.77,28.78,811549.0,27.7447,27.7832,27.7254,27.735,811549.0
2023-01-06 15:50:00,28.77,28.77,28.64,28.66,1224917.0,27.7254,27.7254,27.6001,27.6194,1224917.0
2023-01-06 15:55:00,28.67,28.73,28.66,28.71,2447581.0,27.629,27.6869,27.6194,27.6676,2447581.0
2023-01-09 09:30:00,28.85,29.1,28.84,29.03,1471972.0,27.8025,28.0434,27.7929,27.976,1471972.0
2023-01-09 09:35:00,29.03,29.15,28.99,29.13,465514.0,27.976,28.0916,27.9374,28.0723,465514.0
2023-01-09 09:40:00,29.12,29.26,29.12,29.23,569694.0,28.0627,28.1976,28.0627,28.1687,569694.0
2023-01-09 09:45:00,29.23,29.34,29.23,29.32,871268.0,28.1687,28.2747,28.1687,28.2554,871268.0
2023-01-09 09:50:00,29.32,29.33,29.24,29.31,319485.0,28.2554,28.2651,28.1783,28.2458,319485.0
2023-01-09 09:55:00,29.3,29.32,29.2,29.25,461947.0,28.2362,28.2554,28.1398,28.188,461947.0
2023-01-09 10:00:00,29.25,29.33,29.21,29.32,403798.0,28.188,28.2651,28.1494,28.2554,403798.0
2023-01-09 10:05:00,29.31,29.33,29.18,29.33,438744.0,28.2458,28.2651,28.1205,28.2651,438744.0
2023-01-09 10:10:00,29.33,29.38,29.29,29.35,278315.0,28.2651,28.3133,28.2265,28.2844,278315.0
2023-01-09 10:15:00,29.35,29.4,29.34,29.36,364409.0,28.2844,28.3325,28.2747,28.294,364409.0
2023-01-09 10:20:00,29.37,29.4,29.3,29.38,220240.0,28.3036,28.3325,28.2362,28.3133,220240.0
2023-01-09 10:25:00,29.37,29.43,29.34,29.39,295529.0,28.3036,28.3614,28.2747,28.3229,295529.0
2023-01-09 10:30:00,29.39,29.49,29.36,29.46,254973.0,28.3229,28.4193,28.294,28.3904,254973.0
2023-01-09 10:35:00,29.46,29.58,29.44,29.53,379737.0,28.3904,28.506,28.3711,28.4578,379737.0
2023-01-09 10:40:00,29.52,29.56,29.49,29.55,303710.0,28.4482,28.4867,28.4193,28.4771,303710.0
2023-01-09 10:45:00,29.55,29.6,29.54,29.58,315708.0,28.4771,28.5253,28.4675,28.506,315708.0
2023-01-09 10:50:00,29.58,29.64,29.55,29.61,254185.0,28.506,28.5638,28.4771,28.5349,254185.0
2023-01-09 10:55:00,29.61,29.64,29.57,29.58,216204.0,28.5349,28.5638,28.4964,28.506,216204.0
2023-01-09 11:00:00,29.58,29.62,29.55,29.58,315975.0,28.506,28.5445,28.4771,28.506,315975.0
2023-01-09 11:05:00,29.57,29.65,29.55,29.65,271717.0,28.4964,28.5735,28.4771,28.5735,271717.0
2023-01-09 11:10:00,29.65,29.77,29.63,29.77,366120.0,28.5735,28.6891,28.5542,28.6891,366120.0
2023-01-09 11:15:00,29.77,29.81,29.72,29.77,444345.0,28.6891,28.7277,28.6409,28.6891,444345.0
2023-01-09 11:20:00,29.77,29.79,29.68,29.78,318829.0,28.6891,28.7084,28.6024,28.6987,318829.0
2023-01-09 11:25:00,29.78,29.87,29.77,29.8,433468.0,28.6987,28.7855,28.6891,28.718,433468.0
2023-01-09 11:30:00,29.8,29.82,29.71,29.74,497594.0,28.718,28.7373,28.6313,28.6602,497594.0
2023-01-09 11:35:00,29.74,29.77,29.72,29.76,230319.0,28.6602,28.6891,28.6409,28.6795,230319.0
2023-01-09 11:40:00,29.76,29.78,29.72,29.74,234103.0,28.6795,28.6987,28.6409,28.6602,234103.0
2023-01-09 11:45:00,29.74,29.76,29.67,29.76,305677.0,28.6602,28.6795,28.5927,28.6795,305677.0
2023-01-09 11:50:00,29.76,29.82,29.73,29.82,201499.0,28.6795,28.7373,28.6506,28.7373,201499.0
2023-01-09 11:55:00,29.82,29.85,29.78,29.83,375166.0,28.7373,28.7662,28.6987,28.7469,375166.0
2023-01-09 12:00:00,29.82,29.83,29.76,29.8,197048.0,28.7373,28.7469,28.6795,28.718,197048.0
2023-01-09 12:05:00,29.8,29.8,29.76,29.78,153745.0,28.718,28.718,28.6795,28.6987,153745.0
2023-01-09 12:10:00,29.78,29.83,29.77,29.8,187830.0,28.6987,28.7469,28.6891,28.718,187830.0
2023-01-09 12:15:00,29.8,29.81,29.75,29.77,156118.0,28.718,28.7277,28.6698,28.6891,156118.0
2023-01-09 12:20:00,29.76,29.8,29.72,29.8,214841.0,28.6795,28.718,28.6409,28.718,214841.0
2023-01-09 12:25:00,29.8,29.8,29.75,29.79,243886.0,28.718,28.718,28.6698,28.7084,243886.0
2023-01-09 12:30:00,29.79,29.8,29.71,29.72,172292.0,28.7084,28.718,28.6313,28.6409,172292.0
2023-01-09 12:35:00,29.72,29.72,29.67,29.69,180041.0,28.6409,28.6409,28.5927,28.612,180041.0
2023-01-09 12:40:00,29.69,29.71,29.67,29.68,135990.0,28.612,28.6313,28.5927,28.6024,135990.0
2023-01-09 12:45:00,29.67,29.72,29.67,29.7,155162.0,28.5927,28.6409,28.5927,28.6216,155162.0
2023-01-09 12:50:00,29.7,29.75,29.69,29.74,135961.0,28.6216,28.6698,28.612,28.6602,135961.0
2023-01-09 12:55:00,29.74,29.76,29.73,29.75,191879.0,28.6602,28.6795,28.6506,28.6698,191879.0
2023-01-09 13:00:00,29.75,29.76,29.69,29.69,191331.0,28.6698,28.6795,28.612,28.612,191331.0
2023-01-09 13:05:00,29.7,29.73,29.68,29.72,237128.0,28.6216,28.6506,28.6024,28.6409,237128.0
2023-01-09 13:10:00,29.71,29.74,29.69,29.71,195782.0,28.6313,28.6602,28.612,28.6313,195782.0
2023-01-09 13:15:00,29.71,29.75,29.71,29.74,237074.0,28.6313,28.6698,28.6313,28.6602,237074.0
2023-01-09 13:20:00,29.74,29.76,29.73,29.76,173114.0,28.6602,28.6795,28.6506,28.6795,173114.0
2023-01-09 13:25:00,29.76,29.79,29.74,29.78,175581.0,28.6795,28.7084,28.6602,28.6987,175581.0
2023-01-09 13:30:00,29.79,29.81,29.71,29.72,260128.0,28.7084,28.7277,28.6313,28.6409,260128.0
2023-01-09 13:35:00,29.71,29.73,29.63,29.67,222245.0,28.6313,28.6506,28.5542,28.5927,222245.0
2023-01-09 13:40:00,29.67,29.67,29.5,29.51,231495.0,28.5927,28.5927,28.4289,28.4385,231495.0
2023-01-09 13:45:00,29.52,29.52,29.42,29.46,276984.0,28.4482,28.4482,28.3518,28.3904,276984.0
2023-01-09 13:50:00,29.46,29.52,29.44,29.52,174752.0,28.3904,28.4482,28.3711,28.4482,174752.0
2023-01-09 13:55:00,29.51,29.54,29.49,29.53,254427.0,28.4385,28.4675,28.4193,28.4578,254427.0
2023-01-09 14:00:00,29.52,29.58,29.52,29.58,148407.0,28.4482,28.506,28.4482,28.506,148407.0
2023-01-09 14:05:00,29.57,29.62,29.49,29.61,234855.0,28.4964,28.5445,28.4193,28.5349,234855.0
2023-01-09 14:10:00,29.61,29.63,29.55,29.57,143793.0,28.5349,28.5542,28.4771,28.4964,143793.0
2023-01-09 14:15:00,29.57,29.58,29.54,29.57,106806.0,28.4964,28.506,28.4675,28.4964,106806.0
2023-01-09 14:20:00,29.58,29.61,29.57,29.61,105197.0,28.506,28.5349,28.4964,28.5349,105197.0
2023-01-09 14:25:00,29.61,29.62,29.56,29.57,175218.0,28.5349,28.5445,28.4867,28.4964,175218.0
2023-01-09 14:30:00,29.57,29.58,29.51,29.53,146969.0,28.4964,28.506,28.4385,28.4578,146969.0
2023-01-09 14:35:00,29.52,29.52,29.45,29.48,313871.0,28.4482,28.4482,28.3807,28.4096,313871.0
2023-01-09 14:40:00,29.47,29.49,29.43,29.49,208512.0,28.4,28.4193,28.3614,28.4193,208512.0
2023-01-09 14:45:00,29.49,29.52,29.45,29.47,150926.0,28.4193,28.4482,28.3807,28.4,150926.0
2023-01-09 14:50:00,29.48,29.5,29.45,29.47,143638.0,28.4096,28.4289,28.3807,28.4,143638.0
2023-01-09 14:55:00,29.47,29.47,29.36,29.39,211661.0,28.4,28.4,28.294,28.3229,211661.0
2023-01-09 15:00:00,29.39,29.42,29.37,29.4,182081.0,28.3229,28.3518,28.3036,28.3325,182081.0
2023-01-09 15:05:00,29.4,29.43,29.36,29.42,277870.0,28.3325,28.3614,28.294,28.3518,277870.0
2023-01-09 15:10:00,29.42,29.42,29.34,29.35,215689.0,28.3518,28.3518,28.2747,28.2844,215689.0
2023-01-09 15:15:00,29.35,29.4,29.33,29.39,251183.0,28.2844,28.3325,28.2651,28.3229,251183.0
2023-01-09 15:20:00,29.39,29.44,29.38,29.4,216568.0,28.3229,28.3711,28.3133,28.3325,216568.0
2023-01-09 15:25:00,29.39,29.4,29.34,29.36,336041.0,28.3229,28.3325,28.2747,28.294,336041.0
2023-01-09 15:30:00,29.36,29.38,29.28,29.3,433478.0,28.294,28.3133,28.2169,28.2362,433478.0
2023-01-09 15:35:00,29.31,29.32,29.26,29.27,395612.0,28.2458,28.2554,28.1976,28.2073,395612.0
2023-01-09 15:40:00,29.26,29.38,29.25,29.34,564389.0,28.1976,28.3133,28.188,28.2747,564389.0
2023-01-09 15:45:00,29.35,29.35,29.27,29.31,600495.0,28.2844,28.2844,28.2073,28.2458,600495.0
2023-01-09 15:50:00,29.3,29.36,29.26,29.3,1119215.0,28.2362,28.294,28.1976,28.2362,1119215.0
2023-01-09 15:55:00,29.3,29.37,29.19,29.33,2968551.0,28.2362,28.3036,28.1302,28.2651,2968551.0
2023-01-10 09:30:00,29.26,29.5,29.18,29.5,907815.0,28.1976,28.4289,28.1205,28.4289,907815.0
2023-01-10 09:35:00,29.5,29.51,29.22,29.26,432100.0,28.4289,28.4385,28.1591,28.1976,432100.0
2023-01-10 09:40:00,29.26,29.29,29.16,29.18,316071.0,28.1976,28.2265,28.1013,28.1205,316071.0
2023-01-10 09:45:00,29.18,29.22,29.11,29.21,404647.0,28.1205,28.1591,28.0531,28.1494,404647.0
2023-01-10 09:50:00,29.21,29.29,29.13,29.29,364463.0,28.1494,28.2265,28.0723,28.2265,364463.0
2023-01-10 09:55:00,29.29,29.3,29.17,29.18,259637.0,28.2265,28.2362,28.1109,28.1205,259637.0
2023-01-10 10:00:00,29.19,29.22,29.13,29.21,209246.0,28.1302,28.1591,28.0723,28.1494,209246.0
2023-01-10 10:05:00,29.21,29.25,29.17,29.19,228192.0,28.1494,28.188,28.1109,28.1302,228192.0
2023-01-10 10:10:00,29.2,29.3,29.17,29.27,224608.0,28.1398,28.2362,28.1109,28.2073,224608.0
2023-01-10 10:15:00,29.28,29.34,29.23,29.26,273228.0,28.2169,28.2747,28.1687,28.1976,273228.0
2023-01-10 10:20:00,29.25,29.28,29.19,29.22,221066.0,28.188,28.2169,28.1302,28.1591,221066.0
2023-01-10 10:25:00,29.22,29.29,29.13,29.15,203506.0,28.1591,28.2265,28.0723,28.0916,203506.0
2023-01-10 10:30:00,29.15,29.16,29.01,29.03,412958.0,28.0916,28.1013,27.9567,27.976,412958.0
2023-01-10 10:35:00,29.03,29.05,28.99,29.04,301900.0,27.976,27.9952,27.9374,27.9856,301900.0
2023-01-10 10:40:00,29.04,29.06,28.94,28.95,237014.0,27.9856,28.0049,27.8892,27.8989,237014.0
2023-01-10 10:45:00,28.95,28.99,28.91,28.95,267174.0,27.8989,27.9374,27.8603,27.8989,267174.0
2023-01-10 10:50:00,28.96,29.08,28.95,29.07,190352.0,27.9085,28.0242,27.8989,28.0145,190352.0
2023-01-10 10:55:00,29.07,29.19,29.06,29.18,145393.0,28.0145,28.1302,28.0049,28.1205,145393.0
2023-01-10 11:00:00,29.18,29.21,29.15,29.19,147025.0,28.1205,28.1494,28.0916,28.1302,147025.0
2023-01-10 11:05:00,29.19,29.19,29.12,29.13,155954.0,28.1302,28.1302,28.0627,28.0723,155954.0
2023-01-10 11:10:00,29.13,29.22,29.13,29.18,153833.0,28.0723,28.1591,28.0723,28.1205,153833.0
2023-01-10 11:15:00,29.18,29.21,29.14,29.16,199452.0,28.1205,28.1494,28.082,28.1013,199452.0
2023-01-10 11:20:00,29.16,29.23,29.15,29.22,110706.0,28.1013,28.1687,28.0916,28.1591,110706.0
2023-01-10 11:25:00,29.23,29.24,29.15,29.17,173147.0,28.1687,28.1783,28.0916,28.1109,173147.0
2023-01-10 11:30:00,29.18,29.22,29.11,29.14,208199.0,28.1205,28.1591,28.0531,28.082,208199.0
2023-01-10 11:35:00,29.15,29.19,29.14,29.16,105414.0,28.0916,28.1302,28.082,28.1013,105414.0
2023-01-10 11:40:00,29.16,29.21,29.16,29.19,92361.0,28.1013,28.1494,28.1013,28.1302,92361.0
2023-01-10 11:45:00,29.19,29.21,29.15,29.2,76491.0,28.1302,28.1494,28.0916,28.1398,76491.0
2023-01-10 11:50:00,29.2,29.23,29.19,29.21,75926.0,28.1398,28.1687,28.1302,28.1494,75926.0
2023-01-10 11:55:00,29.21,29.24,29.2,29.22,86181.0,28.1494,28.1783,28.1398,28.1591,86181.0
2023-01-10 12:00:00,29.21,29.21,29.12,29.15,168710.0,28.1494,28.1494,28.0627,28.0916,168710.0
2023-01-10 12:05:00,29.15,29.21,29.13,29.21,114743.0,28.0916,28.1494,28.0723,28.1494,114743.0
2023-01-10 12:10:00,29.2,29.29,29.19,29.28,134201.0,28.1398,28.2265,28.1302,28.2169,134201.0
2023-01-10 12:15:00,29.29,29.29,29.23,29.25,136704.0,28.2265,28.2265,28.1687,28.188,136704.0
2023-01-10 12:20:00,29.25,29.26,29.21,29.26,107929.0,28.188,28.1976,28.1494,28.1976,107929.0
2023-01-10 12:25:00,29.26,29.26,29.21,29.22,96585.0,28.1976,28.1976,28.1494,28.1591,96585.0
2023-01-10 12:30:00,29.22,29.25,29.2,29.22,89618.0,28.1591,28.188,28.1398,28.1591,89618.0
2023-01-10 12:35:00,29.23,29.27,29.21,29.27,120672.0,28.1687,28.2073,28.1494,28.2073,120672.0
2023-01-10 12:40:00,29.27,29.28,29.21,29.22,148295.0,28.2073,28.2169,28.1494,28.1591,148295.0
2023-01-10 12:45:00,29.21,29.22,29.18,29.21,80823.0,28.1494,28.1591,28.1205,28.1494,80823.0
2023-01-10 12:50:00,29.21,29.23,29.18,29.19,91162.0,28.1494,28.1687,28.1205,28.1302,91162.0
2023-01-10 12:55:00,29.19,29.2,29.15,29.19,106219.0,28.1302,28.1398,28.0916,28.1302,106219.0
2023-01-10 13:00:00,29.18,29.26,29.16,29.23,287532.0,28.1205,28.1976,28.1013,28.1687,287532.0
2023-01-10 13:05:00,29.23,29.26,29.21,29.25,142388.0,28.1687,28.1976,28.1494,28.188,142388.0
2023-01-10 13:10:00,29.26,29.27,29.21,29.22,112262.0,28.1976,28.2073,28.1494,28.1591,112262.0
2023-01-10 13:15:00,29.22,29.23,29.16,29.18,94447.0,28.1591,28.1687,28.1013,28.1205,94447.0
2023-01-10 13:20:00,29.18,29.21,29.15,29.21,65154.0,28.1205,28.1494,28.0916,28.1494,65154.0
2023-01-10 13:25:00,29.21,29.22,29.19,29.2,82097.0,28.1494,28.1591,28.1302,28.1398,82097.0
2023-01-10 13:30:00,29.2,29.24,29.18,29.23,89541.0,28.1398,28.1783,28.1205,28.1687,89541.0
2023-01-10 13:35:00,29.23,29.28,29.22,29.26,104937.0,28.1687,28.2169,28.1591,28.1976,104937.0
2023-01-10 13:40:00,29.26,29.29,29.19,29.19,141704.0,28.1976,28.2265,28.1302,28.1302,141704.0
2023-01-10 13:45:00,29.19,29.22,29.17,29.21,132207.0,28.1302,28.1591,28.1109,28.1494,132207.0
2023-01-10 13:50:00,29.21,29.22,29.18,29.19,96793.0,28.1494,28.1591,28.1205,28.1302,96793.0
2023-01-10 13:55:00,29.19,29.24,29.16,29.22,113945.0,28.1302,28.1783,28.1013,28.1591,113945.0
2023-01-10 14:00:00,29.23,29.27,29.23,29.27,164033.0,28.1687,28.2073,28.1687,28.2073,164033.0
2023-01-10 14:05:00,29.27,29.31,29.25,29.3,135311.0,28.2073,28.2458,28.188,28.2362,135311.0
2023-01-10 14:10:00,29.3,29.35,29.29,29.34,165888.0,28.2362,28.2844,28.2265,28.2747,165888.0
2023-01-10 14:15:00,29.33,29.35,29.32,29.33,105315.0,28.2651,28.2844,28.2554,28.2651,105315.0
2023-01-10 14:20:00,29.34,29.36,29.32,29.34,130270.0,28.2747,28.294,28.2554,28.2747,130270.0
2023-01-10 14:25:00,29.34,29.36,29.31,29.35,114411.0,28.2747,28.294,28.2458,28.2844,114411.0
2023-01-10 14:30:00,29.36,29.36,29.31,29.34,146632.0,28.294,28.294,28.2458,28.2747,146632.0
2023-01-10 14:35:00,29.34,29.34,29.28,29.28,118045.0,28.2747,28.2747,28.2169,28.2169,118045.0
2023-01-10 14:40:00,29.29,29.3,29.24,29.26,186382.0,28.2265,28.2362,28.1783,28.1976,186382.0
2023-01-10 14:45:00,29.26,29.28,29.23,29.26,191765.0,28.1976,28.2169,28.1687,28.1976,191765.0
2023-01-10 14:50:00,29.26,29.26,29.21,29.24,185427.0,28.1976,28.1976,28.1494,28.1783,185427.0
2023-01-10 14:55:00,29.25,29.27,29.23,29.25,133710.0,28.188,28.2073,28.1687,28.188,133710.0
2023-01-10 15:00:00,29.25,29.29,29.22,29.29,218386.0,28.188,28.2265,28.1591,28.2265,218386.0
2023-01-10 15:05:00,29.28,29.3,29.22,29.28,196295.0,28.2169,28.2362,28.1591,28.2169,196295.0
2023-01-10 15:10:00,29.28,29.32,29.24,29.3,223291.0,28.2169,28.2554,28.1783,28.2362,223291.0
2023-01-10 15:15:00,29.3,29.33,29.29,29.33,225760.0,28.2362,28.2651,28.2265,28.2651,225760.0
2023-01-10 15:20:00,29.33,29.33,29.28,29.32,262714.0,28.2651,28.2651,28.2169,28.2554,262714.0
2023-01-10 15:25:00,29.32,29.32,29.3,29.32,200602.0,28.2554,28.2554,28.2362,28.2554,200602.0
2023-01-10 15:30:00,29.32,29.37,29.31,29.37,224946.0,28.2554,28.3036,28.2458,28.3036,224946.0
2023-01-10 15:35:00,29.37,29.38,29.33,29.37,226601.0,28.3036,28.3133,28.2651,28.3036,226601.0
2023-01-10 15:40:00,29.38,29.39,29.35,29.37,339820.0,28.3133,28.3229,28.2844,28.3036,339820.0
2023-01-10 15:45:00,29.36,29.39,29.36,29.37,352793.0,28.294,28.3229,28.294,28.3036,352793.0
2023-01-10 15:50:00,29.37,29.43,29.36,29.39,702512.0,28.3036,28.3614,28.294,28.3229,702512.0
2023-01-10 15:55:00,29.39,29.46,29.38,29.44,1086682.0,28.3229,28.3904,28.3133,28.3711,1086682.0
2023-01-11 09:30:00,29.65,29.69,29.32,29.39,1243283.0,28.5735,28.612,28.2554,28.3229,1243283.0
2023-01-11 09:35:00,29.4,29.47,29.35,29.4,289901.0,28.3325,28.4,28.2844,28.3325,289901.0
2023-01-11 09:40:00,29.4,29.45,29.31,29.31,327315.0,28.3325,28.3807,28.2458,28.2458,327315.0
2023-01-11 09:45:00,29.32,29.32,29.22,29.26,348772.0,28.2554,28.2554,28.1591,28.1976,348772.0
2023-01-11 09:50:00,29.27,29.29,29.18,29.19,291303.0,28.2073,28.2265,28.1205,28.1302,291303.0
2023-01-11 09:55:00,29.19,29.24,29.16,29.2,253173.0,28.1302,28.1783,28.1013,28.1398,253173.0
2023-01-11 10:00:00,29.21,29.25,29.15,29.19,300733.0,28.1494,28.188,28.0916,28.1302,300733.0
2023-01-11 10:05:00,29.19,29.19,29.11,29.16,298301.0,28.1302,28.1302,28.0531,28.1013,298301.0
2023-01-11 10:10:00,29.15,29.18,29.1,29.13,355968.0,28.0916,28.1205,28.0434,28.0723,355968.0
2023-01-11 10:15:00,29.13,29.16,29.05,29.13,530444.0,28.0723,28.1013,27.9952,28.0723,530444.0
2023-01-11 10:20:00,29.12,29.19,29.1,29.12,316865.0,28.0627,28.1302,28.0434,28.0627,316865.0
2023-01-11 10:25:00,29.12,29.19,29.1,29.19,205185.0,28.0627,28.1302,28.0434,28.1302,205185.0
2023-01-11 10:30:00,29.19,29.21,29.14,29.18,185883.0,28.1302,28.1494,28.082,28.1205,185883.0
2023-01-11 10:35:00,29.18,29.2,29.11,29.13,224833.0,28.1205,28.1398,28.0531,28.0723,224833.0
2023-01-11 10:40:00,29.13,29.16,29.09,29.14,158135.0,28.0723,28.1013,28.0338,28.082,158135.0
2023-01-11 10:45:00,29.13,29.17,29.13,29.16,199068.0,28.0723,28.1109,28.0723,28.1013,199068.0
2023-01-11 10:50:00,29.16,29.19,29.09,29.1,291893.0,28.1013,28.1302,28.0338,28.0434,291893.0
2023-01-11 10:55:00,29.09,29.1,29.0,29.01,449323.0,28.0338,28.0434,27.9471,27.9567,449323.0
2023-01-11 11:00:00,29.02,29.12,29.0,29.12,344974.0,27.9663,28.0627,27.9471,28.0627,344974.0
2023-01-11 11:05:00,29.13,29.27,29.12,29.21,497273.0,28.0723,28.2073,28.0627,28.1494,497273.0
2023-01-11 11:10:00,29.21,29.36,29.2,29.31,436812.0,28.1494,28.294,28.1398,28.2458,436812.0
2023-01-11 11:15:00,29.31,29.33,29.27,29.31,192356.0,28.2458,28.2651,28.2073,28.2458,192356.0
2023-01-11 11:20:00,29.31,29.36,29.29,29.32,242186.0,28.2458,28.294,28.2265,28.2554,242186.0
2023-01-11 11:25:00,29.32,29.35,29.31,29.35,164266.0,28.2554,28.2844,28.2458,28.2844,164266.0
2023-01-11 11:30:00,29.35,29.4,29.32,29.39,233070.0,28.2844,28.3325,28.2554,28.3229,233070.0
2023-01-11 11:35:00,29.38,29.41,29.33,29.36,194694.0,28.3133,28.3422,28.2651,28.294,194694.0
2023-01-11 11:40:00,29.36,29.38,29.3,29.37,368061.0,28.294,28.3133,28.2362,28.3036,368061.0
2023-01-11 11:45:00,29.38,29.39,29.32,29.35,160635.0,28.3133,28.3229,28.2554,28.2844,160635.0
2023-01-11 11:50:00,29.35,29.35,29.31,29.32,86330.0,28.2844,28.2844,28.2458,28.2554,86330.0
2023-01-11 11:55:00,29.32,29.33,29.28,29.29,122625.0,28.2554,28.2651,28.2169,28.2265,122625.0
2023-01-11 12:00:00,29.29,29.34,29.27,29.34,224563.0,28.2265,28.2747,28.2073,28.2747,224563.0
2023-01-11 12:05:00,29.34,29.36,29.32,29.32,130738.0,28.2747,28.294,28.2554,28.2554,130738.0
2023-01-11 12:10:00,29.32,29.37,29.32,29.37,164870.0,28.2554,28.3036,28.2554,28.3036,164870.0
2023-01-11 12:15:00,29.36,29.44,29.36,29.42,135720.0,28.294,28.3711,28.294,28.3518,135720.0
2023-01-11 12:20:00,29.42,29.46,29.39,29.42,123200.0,28.3518,28.3904,28.3229,28.3518,123200.0
2023-01-11 12:25:00,29.42,29.46,29.4,29.45,112096.0,28.3518,28.3904,28.3325,28.3807,112096.0
2023-01-11 12:30:00,29.46,29.47,29.41,29.43,145236.0,28.3904,28.4,28.3422,28.3614,145236.0
2023-01-11 12:35:00,29.43,29.43,29.38,29.38,174887.0,28.3614,28.3614,28.3133,28.3133,174887.0
2023-01-11 12:40:00,29.39,29.39,29.35,29.37,83774.0,28.3229,28.3229,28.2844,28.3036,83774.0
2023-01-11 12:45:00,29.37,29.4,29.36,29.38,99311.0,28.3036,28.3325,28.294,28.3133,99311.0
2023-01-11 12:50:00,29.38,29.4,29.36,29.37,90016.0,28.3133,28.3325,28.294,28.3036,90016.0
2023-01-11 12:55:00,29.37,29.37,29.31,29.35,156378.0,28.3036,28.3036,28.2458,28.2844,156378.0
2023-01-11 13:00:00,29.35,29.47,29.34,29.45,215191.0,28.2844,28.4,28.2747,28.3807,215191.0
2023-01-11 13:05:00,29.45,29.49,29.43,29.47,162245.0,28.3807,28.4193,28.3614,28.4,162245.0
2023-01-11 13:10:00,29.47,29.54,29.45,29.51,250863.0,28.4,28.4675,28.3807,28.4385,250863.0
2023-01-11 13:15:00,29.51,29.51,29.37,29.4,297877.0,28.4385,28.4385,28.3036,28.3325,297877.0
2023-01-11 13:20:00,29.4,29.43,29.38,29.43,124806.0,28.3325,28.3614,28.3133,28.3614,124806.0
2023-01-11 13:25:00,29.43,29.51,29.42,29.49,272894.0,28.3614,28.4385,28.3518,28.4193,272894.0
2023-01-11 13:30:00,29.49,29.49,29.46,29.46,111058.0,28.4193,28.4193,28.3904,28.3904,111058.0
2023-01-11 13:35:00,29.46,29.5,29.46,29.49,203981.0,28.3904,28.4289,28.3904,28.4193,203981.0
2023-01-11 13:40:00,29.49,29.52,29.48,29.5,129445.0,28.4193,28.4482,28.4096,28.4289,129445.0
2023-01-11 13:45:00,29.49,29.54,29.48,29.54,221616.0,28.4193,28.4675,28.4096,28.4675,221616.0
2023-01-11 13:50:00,29.53,29.55,29.51,29.53,286740.0,28.4578,28.4771,28.4385,28.4578,286740.0
2023-01-11 13:55:00,29.53,29.57,29.53,29.57,162806.0,28.4578,28.4964,28.4578,28.4964,162806.0
2023-01-11 14:00:00,29.57,29.57,29.53,29.57,155395.0,28.4964,28.4964,28.4578,28.4964,155395.0
2023-01-11 14:05:00,29.57,29.57,29.54,29.57,116505.0,28.4964,28.4964,28.4675,28.4964,116505.0
2023-01-11 14:10:00,29.57,29.6,29.56,29.58,129873.0,28.4964,28.5253,28.4867,28.506,129873.0
2023-01-11 14:15:00,29.58,29.6,29.56,29.59,109127.0,28.506,28.5253,28.4867,28.5156,109127.0
2023-01-11 14:20:00,29.58,29.6,29.57,29.58,103487.0,28.506,28.5253,28.4964,28.506,103487.0
2023-01-11 14:25:00,29.58,29.58,29.53,29.53,145277.0,28.506,28.506,28.4578,28.4578,145277.0
2023-01-11 14:30:00,29.54,29.56,29.52,29.55,99012.0,28.4675,28.4867,28.4482,28.4771,99012.0
2023-01-11 14:35:00,29.55,29.59,29.54,29.58,127014.0,28.4771,28.5156,28.4675,28.506,127014.0
2023-01-11 14:40:00,29.58,29.6,29.54,29.6,198397.0,28.506,28.5253,28.4675,28.5253,198397.0
2023-01-11 14:45:00,29.59,29.66,29.59,29.6,348194.0,28.5156,28.5831,28.5156,28.5253,348194.0
2023-01-11 14:50:00,29.59,29.6,29.55,29.6,132321.0,28.5156,28.5253,28.4771,28.5253,132321.0
2023-01-11 14:55:00,29.6,29.6,29.54,29.59,153390.0,28.5253,28.5253,28.4675,28.5156,153390.0
2023-01-11 15:00:00,29.59,29.63,29.58,29.61,130420.0,28.5156,28.5542,28.506,28.5349,130420.0
2023-01-11 15:05:00,29.61,29.61,29.58,29.61,134279.0,28.5349,28.5349,28.506,28.5349,134279.0
2023-01-11 15:10:00,29.61,29.66,29.6,29.63,185300.0,28.5349,28.5831,28.5253,28.5542,185300.0
2023-01-11 15:15:00,29.63,29.66,29.62,29.65,145599.0,28.5542,28.5831,28.5445,28.5735,145599.0
2023-01-11 15:20:00,29.65,29.66,29.62,29.64,174851.0,28.5735,28.5831,28.5445,28.5638,174851.0
2023-01-11 15:25:00,29.63,29.69,29.63,29.68,257513.0,28.5542,28.612,28.5542,28.6024,257513.0
2023-01-11 15:30:00,29.68,29.68,29.61,29.62,311051.0,28.6024,28.6024,28.5349,28.5445,311051.0
2023-01-11 15:35:00,29.62,29.64,29.58,29.61,331399.0,28.5445,28.5638,28.506,28.5349,331399.0
2023-01-11 15:40:00,29.61,29.68,29.6,29.68,473513.0,28.5349,28.6024,28.5253,28.6024,473513.0
2023-01-11 15:45:00,29.68,29.69,29.65,29.68,512047.0,28.6024,28.612,28.5735,28.6024,512047.0
2023-01-11 15:50:00,29.68,29.78,29.63,29.75,1106430.0,28.6024,28.6987,28.5542,28.6698,1106430.0
2023-01-11 15:55:00,29.76,29.88,29.76,29.84,2797795.0,28.6795,28.7951,28.6795,28.7566,2797795.0
2023-01-12 09:30:00,29.98,30.05,29.86,29.93,855981.0,28.8915,28.9589,28.7758,28.8433,855981.0
2023-01-12 09:35:00,29.91,29.95,29.76,29.8,376879.0,28.824,28.8626,28.6795,28.718,376879.0
2023-01-12 09:40:00,29.8,29.81,29.47,29.54,509939.0,28.718,28.7277,28.4,28.4675,509939.0
2023-01-12 09:45:00,29.54,29.7,29.49,29.58,279668.0,28.4675,28.6216,28.4193,28.506,279668.0
2023-01-12 09:50:00,29.58,29.68,29.55,29.64,270610.0,28.506,28.6024,28.4771,28.5638,270610.0
2023-01-12 09:55:00,29.63,29.78,29.61,29.78,353362.0,28.5542,28.6987,28.5349,28.6987,353362.0
2023-01-12 10:00:00,29.78,29.88,29.76,29.88,276516.0,28.6987,28.7951,28.6795,28.7951,276516.0
2023-01-12 10:05:00,29.87,29.89,29.71,29.78,339371.0,28.7855,28.8047,28.6313,28.6987,339371.0
2023-01-12 10:10:00,29.8,29.99,29.8,29.94,258210.0,28.718,28.9011,28.718,28.8529,258210.0
2023-01-12 10:15:00,29.94,29.97,29.86,29.93,246401.0,28.8529,28.8818,28.7758,28.8433,246401.0
2023-01-12 10:20:00,29.93,29.95,29.84,29.9,152226.0,28.8433,28.8626,28.7566,28.8144,152226.0
2023-01-12 10:25:00,29.91,29.92,29.81,29.84,150317.0,28.824,28.8337,28.7277,28.7566,150317.0
2023-01-12 10:30:00,29.85,29.9,29.77,29.87,222713.0,28.7662,28.8144,28.6891,28.7855,222713.0
2023-01-12 10:35:00,29.86,29.93,29.86,29.93,184775.0,28.7758,28.8433,28.7758,28.8433,184775.0
2023-01-12 10:40:00,29.93,29.93,29.68,29.71,534851.0,28.8433,28.8433,28.6024,28.6313,534851.0
2023-01-12 10:45:00,29.72,29.76,29.65,29.68,408157.0,28.6409,28.6795,28.5735,28.6024,408157.0
2023-01-12 10:50:00,29.68,29.79,29.66,29.77,242413.0,28.6024,28.7084,28.5831,28.6891,242413.0
2023-01-12 10:55:00,29.77,29.81,29.71,29.71,187820.0,28.6891,28.7277,28.6313,28.6313,187820.0
2023-01-12 11:00:00,29.72,29.73,29.58,29.62,392941.0,28.6409,28.6506,28.506,28.5445,392941.0
2023-01-12 11:05:00,29.62,29.72,29.61,29.69,134382.0,28.5445,28.6409,28.5349,28.612,134382.0
2023-01-12 11:10:00,29.7,29.76,29.66,29.76,113128.0,28.6216,28.6795,28.5831,28.6795,113128.0
2023-01-12 11:15:00,29.76,29.79,29.72,29.76,101293.0,28.6795,28.7084,28.6409,28.6795,101293.0
2023-01-12 11:20:00,29.76,29.82,29.75,29.8,169438.0,28.6795,28.7373,28.6698,28.718,169438.0
2023-01-12 11:25:00,29.8,29.82,29.71,29.8,133467.0,28.718,28.7373,28.6313,28.718,133467.0
2023-01-12 11:30:00,29.8,29.82,29.66,29.7,258000.0,28.718,28.7373,28.5831,28.6216,258000.0
2023-01-12 11:35:00,29.7,29.79,29.69,29.76,147825.0,28.6216,28.7084,28.612,28.6795,147825.0
2023-01-12 11:40:00,29.75,29.84,29.74,29.82,126808.0,28.6698,28.7566,28.6602,28.7373,126808.0
2023-01-12 11:45:00,29.82,29.82,29.73,29.76,160783.0,28.7373,28.7373,28.6506,28.6795,160783.0
2023-01-12 11:50:00,29.75,29.81,29.73,29.8,113499.0,28.6698,28.7277,28.6506,28.718,113499.0
2023-01-12 11:55:00,29.8,29.93,29.8,29.91,183099.0,28.718,28.8433,28.718,28.824,183099.0
2023-01-12 12:00:00,29.91,29.94,29.9,29.93,181609.0,28.824,28.8529,28.8144,28.8433,181609.0
2023-01-12 12:05:00,29.93,30.03,29.9,30.0,457991.0,28.8433,28.9397,28.8144,28.9108,457991.0
2023-01-12 12:10:00,30.0,30.08,30.0,30.06,204099.0,28.9108,28.9878,28.9108,28.9686,204099.0
2023-01-12 12:15:00,30.06,30.14,30.05,30.09,323285.0,28.9686,29.0457,28.9589,28.9975,323285.0
2023-01-12 12:20:00,30.09,30.1,30.04,30.08,246466.0,28.9975,29.0071,28.9493,28.9878,246466.0
2023-01-12 12:25:00,30.08,30.08,30.03,30.05,204843.0,28.9878,28.9878,28.9397,28.9589,204843.0
2023-01-12 12:30:00,30.05,30.07,30.02,30.04,196613.0,28.9589,28.9782,28.93,28.9493,196613.0
2023-01-12 12:35:00,30.05,30.07,30.03,30.07,180166.0,28.9589,28.9782,28.9397,28.9782,180166.0
2023-01-12 12:40:00,30.07,30.09,30.02,30.07,165727.0,28.9782,28.9975,28.93,28.9782,165727.0
2023-01-12 12:45:00,30.07,30.13,30.06,30.07,217236.0,28.9782,29.036,28.9686,28.9782,217236.0
2023-01-12 12:50:00,30.07,30.17,30.06,30.15,291514.0,28.9782,29.0746,28.9686,29.0553,291514.0
2023-01-12 12:55:00,30.16,30.22,30.15,30.2,304577.0,29.0649,29.1228,29.0553,29.1035,304577.0
2023-01-12 13:00:00,30.19,30.3,30.18,30.27,352365.0,29.0939,29.1999,29.0842,29.1709,352365.0
2023-01-12 13:05:00,30.28,30.28,30.18,30.18,219513.0,29.1806,29.1806,29.0842,29.0842,219513.0
2023-01-12 13:10:00,30.19,30.25,30.16,30.23,115228.0,29.0939,29.1517,29.0649,29.1324,115228.0
2023-01-12 13:15:00,30.23,30.28,30.22,30.28,147237.0,29.1324,29.1806,29.1228,29.1806,147237.0
2023-01-12 13:20:00,30.28,30.29,30.24,30.25,144710.0,29.1806,29.1902,29.142,29.1517,144710.0
2023-01-12 13:25:00,30.25,30.25,30.02,30.04,290320.0,29.1517,29.1517,28.93,28.9493,290320.0
2023-01-12 13:30:00,30.03,30.13,29.97,30.13,336385.0,28.9397,29.036,28.8818,29.036,336385.0
2023-01-12 13:35:00,30.13,30.24,30.11,30.21,170013.0,29.036,29.142,29.0168,29.1131,170013.0
2023-01-12 13:40:00,30.2,30.24,30.2,30.21,102778.0,29.1035,29.142,29.1035,29.1131,102778.0
2023-01-12 13:45:00,30.21,30.28,30.2,30.26,159129.0,29.1131,29.1806,29.1035,29.1613,159129.0
2023-01-12 13:50:00,30.26,30.33,30.25,30.31,216989.0,29.1613,29.2288,29.1517,29.2095,216989.0
2023-01-12 13:55:00,30.32,30.34,30.29,30.3,173826.0,29.2191,29.2384,29.1902,29.1999,173826.0
2023-01-12 14:00:00,30.3,30.34,30.27,30.3,178348.0,29.1999,29.2384,29.1709,29.1999,178348.0
2023-01-12 14:05:00,30.3,30.34,30.28,30.3,170757.0,29.1999,29.2384,29.1806,29.1999,170757.0
2023-01-12 14:10:00,30.31,30.37,30.29,30.37,168942.0,29.2095,29.2673,29.1902,29.2673,168942.0
2023-01-12 14:15:00,30.37,30.38,30.33,30.35,146504.0,29.2673,29.277,29.2288,29.248,146504.0
2023-01-12 14:20:00,30.35,30.36,30.27,30.33,209461.0,29.248,29.2577,29.1709,29.2288,209461.0
2023-01-12 14:25:00,30.32,30.34,30.27,30.28,141082.0,29.2191,29.2384,29.1709,29.1806,141082.0
2023-01-12 14:30:00,30.28,30.31,30.24,30.29,180630.0,29.1806,29.2095,29.142,29.1902,180630.0
2023-01-12 14:35:00,30.29,30.33,30.26,30.32,247021.0,29.1902,29.2288,29.1613,29.2191,247021.0
2023-01-12 14:40:00,30.33,30.34,30.26,30.29,148229.0,29.2288,29.2384,29.1613,29.1902,148229.0
2023-01-12 14:45:00,30.29,30.33,30.28,30.29,131062.0,29.1902,29.2288,29.1806,29.1902,131062.0
2023-01-12 14:50:00,30.3,30.3,30.25,30.27,233531.0,29.1999,29.1999,29.1517,29.1709,233531.0
2023-01-12 14:55:00,30.27,30.31,30.24,30.3,179669.0,29.1709,29.2095,29.142,29.1999,179669.0
2023-01-12 15:00:00,30.3,30.3,30.23,30.25,195599.0,29.1999,29.1999,29.1324,29.1517,195599.0
2023-01-12 15:05:00,30.25,30.26,30.16,30.17,202534.0,29.1517,29.1613,29.0649,29.0746,202534.0
2023-01-12 15:10:00,30.17,30.17,30.11,30.14,290171.0,29.0746,29.0746,29.0168,29.0457,290171.0
2023-01-12 15:15:00,30.14,30.17,30.12,30.13,216270.0,29.0457,29.0746,29.0264,29.036,216270.0
2023-01-12 15:20:00,30.14,30.21,30.13,30.18,221810.0,29.0457,29.1131,29.036,29.0842,221810.0
2023-01-12 15:25:00,30.19,30.21,30.16,30.18,217027.0,29.0939,29.1131,29.0649,29.0842,217027.0
2023-01-12 15:30:00,30.18,30.23,30.17,30.2,286561.0,29.0842,29.1324,29.0746,29.1035,286561.0
2023-01-12 15:35:00,30.2,30.21,30.14,30.16,283483.0,29.1035,29.1131,29.0457,29.0649,283483.0
2023-01-12 15:40:00,30.17,30.2,30.14,30.17,343448.0,29.0746,29.1035,29.0457,29.0746,343448.0
2023-01-12 15:45:00,30.17,30.17,30.09,30.13,414107.0,29.0746,29.0746,28.9975,29.036,414107.0
2023-01-12 15:50:00,30.13,30.26,30.12,30.24,999742.0,29.036,29.1613,29.0264,29.142,999742.0
2023-01-12 15:55:00,30.24,30.31,30.21,30.28,1733634.0,29.142,29.2095,29.1131,29.1806,1733634.0
2023-01-13 09:30:00,29.95,30.1,29.91,30.03,834615.0,28.8626,29.0071,28.824,28.9397,834615.0
2023-01-13 09:35:00,30.04,30.04,29.87,29.87,266336.0,28.9493,28.9493,28.7855,28.7855,266336.0
2023-01-13 09:40:00,29.87,29.95,29.85,29.91,370388.0,28.7855,28.8626,28.7662,28.824,370388.0
2023-01-13 09:45:00,29.91,29.97,29.86,29.93,368068.0,28.824,28.8818,28.7758,28.8433,368068.0
2023-01-13 09:50:00,29.93,29.95,29.89,29.94,226921.0,28.8433,28.8626,28.8047,28.8529,226921.0
2023-01-13 09:55:00,29.93,30.0,29.91,29.93,320544.0,28.8433,28.9108,28.824,28.8433,320544.0
2023-01-13 10:00:00,29.92,30.03,29.9,29.93,361356.0,28.8337,28.9397,28.8144,28.8433,361356.0
2023-01-13 10:05:00,29.93,30.03,29.9,29.91,206885.0,28.8433,28.9397,28.8144,28.824,206885.0
2023-01-13 10:10:00,29.91,29.99,29.9,29.96,204927.0,28.824,28.9011,28.8144,28.8722,204927.0
2023-01-13 10:15:00,29.96,29.98,29.86,29.89,381162.0,28.8722,28.8915,28.7758,28.8047,381162.0
2023-01-13 10:20:00,29.9,30.0,29.89,29.99,182128.0,28.8144,28.9108,28.8047,28.9011,182128.0
2023-01-13 10:25:00,29.99,30.0,29.93,29.97,173935.0,28.9011,28.9108,28.8433,28.8818,173935.0
2023-01-13 10:30:00,29.96,30.02,29.92,29.95,237526.0,28.8722,28.93,28.8337,28.8626,237526.0
2023-01-13 10:35:00,29.95,30.0,29.95,29.97,120724.0,28.8626,28.9108,28.8626,28.8818,120724.0
2023-01-13 10:40:00,29.97,30.03,29.95,29.96,154533.0,28.8818,28.9397,28.8626,28.8722,154533.0
2023-01-13 10:45:00,29.95,30.05,29.94,30.04,118490.0,28.8626,28.9589,28.8529,28.9493,118490.0
2023-01-13 10:50:00,30.04,30.04,29.99,30.01,133333.0,28.9493,28.9493,28.9011,28.9204,133333.0
2023-01-13 10:55:00,30.02,30.03,29.93,29.95,171068.0,28.93,28.9397,28.8433,28.8626,171068.0
2023-01-13 11:00:00,29.95,29.97,29.9,29.95,223788.0,28.8626,28.8818,28.8144,28.8626,223788.0
2023-01-13 11:05:00,29.94,29.97,29.89,29.92,183745.0,28.8529,28.8818,28.8047,28.8337,183745.0
2023-01-13 11:10:00,29.91,29.95,29.88,29.92,221588.0,28.824,28.8626,28.7951,28.8337,221588.0
2023-01-13 11:15:00,29.91,29.92,29.87,29.88,162192.0,28.824,28.8337,28.7855,28.7951,162192.0
2023-01-13 11:20:00,29.89,29.96,29.88,29.96,187644.0,28.8047,28.8722,28.7951,28.8722,187644.0
2023-01-13 11:25:00,29.96,29.96,29.89,29.93,166559.0,28.8722,28.8722,28.8047,28.8433,166559.0
2023-01-13 11:30:00,29.93,29.93,29.88,29.9,158624.0,28.8433,28.8433,28.7951,28.8144,158624.0
2023-01-13 11:35:00,29.9,29.9,29.85,29.86,191892.0,28.8144,28.8144,28.7662,28.7758,191892.0
2023-01-13 11:40:00,29.86,29.9,29.84,29.89,182390.0,28.7758,28.8144,28.7566,28.8047,182390.0
2023-01-13 11:45:00,29.89,29.89,29.81,29.82,282743.0,28.8047,28.8047,28.7277,28.7373,282743.0
2023-01-13 11:50:00,29.81,29.85,29.81,29.83,214761.0,28.7277,28.7662,28.7277,28.7469,214761.0
2023-01-13 11:55:00,29.83,29.91,29.81,29.9,185205.0,28.7469,28.824,28.7277,28.8144,185205.0
2023-01-13 12:00:00,29.91,29.94,29.9,29.92,128685.0,28.824,28.8529,28.8144,28.8337,128685.0
2023-01-13 12:05:00,29.92,29.94,29.89,29.94,243466.0,28.8337,28.8529,28.8047,28.8529,243466.0
2023-01-13 12:10:00,29.94,29.97,29.92,29.97,128936.0,28.8529,28.8818,28.8337,28.8818,128936.0
2023-01-13 12:15:00,29.97,30.01,29.96,30.0,347045.0,28.8818,28.9204,28.8722,28.9108,347045.0
2023-01-13 12:20:00,30.0,30.04,29.97,29.98,272448.0,28.9108,28.9493,28.8818,28.8915,272448.0
2023-01-13 12:25:00,29.98,30.03,29.97,30.01,83323.0,28.8915,28.9397,28.8818,28.9204,83323.0
2023-01-13 12:30:00,30.01,30.04,29.97,30.02,152415.0,28.9204,28.9493,28.8818,28.93,152415.0
2023-01-13 12:35:00,30.02,30.02,29.95,29.96,115873.0,28.93,28.93,28.8626,28.8722,115873.0
2023-01-13 12:40:00,29.97,30.02,29.96,30.02,94898.0,28.8818,28.93,28.8722,28.93,94898.0
2023-01-13 12:45:00,30.01,30.04,29.99,30.01,94210.0,28.9204,28.9493,28.9011,28.9204,94210.0
2023-01-13 12:50:00,30.01,30.05,30.0,30.05,110527.0,28.9204,28.9589,28.9108,28.9589,110527.0
2023-01-13 12:55:00,30.05,30.1,30.04,30.1,146564.0,28.9589,29.0071,28.9493,29.0071,146564.0
2023-01-13 13:00:00,30.09,30.1,30.06,30.07,130241.0,28.9975,29.0071,28.9686,28.9782,130241.0
2023-01-13 13:05:00,30.06,30.08,30.04,30.06,112214.0,28.9686,28.9878,28.9493,28.9686,112214.0
2023-01-13 13:10:00,30.07,30.14,30.06,30.11,288260.0,28.9782,29.0457,28.9686,29.0168,288260.0
2023-01-13 13:15:00,30.11,30.12,30.04,30.05,138255.0,29.0168,29.0264,28.9493,28.9589,138255.0
2023-01-13 13:20:00,30.04,30.06,30.01,30.04,87636.0,28.9493,28.9686,28.9204,28.9493,87636.0
2023-01-13 13:25:00,30.04,30.05,30.02,30.04,111090.0,28.9493,28.9589,28.93,28.9493,111090.0
2023-01-13 13:30:00,30.04,30.07,30.02,30.05,149159.0,28.9493,28.9782,28.93,28.9589,149159.0
2023-01-13 13:35:00,30.06,30.1,30.04,30.1,97775.0,28.9686,29.0071,28.9493,29.0071,97775.0
2023-01-13 13:40:00,30.09,30.17,30.08,30.14,168101.0,28.9975,29.0746,28.9878,29.0457,168101.0
2023-01-13 13:45:00,30.13,30.16,30.09,30.14,132469.0,29.036,29.0649,28.9975,29.0457,132469.0
2023-01-13 13:50:00,30.14,30.16,30.1,30.11,112194.0,29.0457,29.0649,29.0071,29.0168,112194.0
2023-01-13 13:55:00,30.11,30.12,30.1,30.11,101071.0,29.0168,29.0264,29.0071,29.0168,101071.0
2023-01-13 14:00:00,30.12,30.13,30.04,30.08,199351.0,29.0264,29.036,28.9493,28.9878,199351.0
2023-01-13 14:05:00,30.08,30.1,30.03,30.04,169056.0,28.9878,29.0071,28.9397,28.9493,169056.0
2023-01-13 14:10:00,30.04,30.05,30.03,30.05,136339.0,28.9493,28.9589,28.9397,28.9589,136339.0
2023-01-13 14:15:00,30.05,30.1,30.04,30.05,181160.0,28.9589,29.0071,28.9493,28.9589,181160.0
2023-01-13 14:20:00,30.05,30.06,30.03,30.05,83074.0,28.9589,28.9686,28.9397,28.9589,83074.0
2023-01-13 14:25:00,30.05,30.06,30.04,30.04,82626.0,28.9589,28.9686,28.9493,28.9493,82626.0
2023-01-13 14:30:00,30.04,30.09,30.04,30.05,147937.0,28.9493,28.9975,28.9493,28.9589,147937.0
2023-01-13 14:35:00,30.05,30.1,30.03,30.1,110353.0,28.9589,29.0071,28.9397,29.0071,110353.0
2023-01-13 14:40:00,30.1,30.1,30.06,30.07,127197.0,29.0071,29.0071,28.9686,28.9782,127197.0
2023-01-13 14:45:00,30.06,30.07,30.03,30.05,113504.0,28.9686,28.9782,28.9397,28.9589,113504.0
2023-01-13 14:50:00,30.04,30.06,30.02,30.03,109944.0,28.9493,28.9686,28.93,28.9397,109944.0
2023-01-13 14:55:00,30.02,30.06,30.01,30.05,102808.0,28.93,28.9686,28.9204,28.9589,102808.0
2023-01-13 15:00:00,30.05,30.08,30.03,30.07,197391.0,28.9589,28.9878,28.9397,28.9782,197391.0
2023-01-13 15:05:00,30.07,30.07,30.02,30.03,120554.0,28.9782,28.9782,28.93,28.9397,120554.0
2023-01-13 15:10:00,30.04,30.08,30.03,30.04,196819.0,28.9493,28.9878,28.9397,28.9493,196819.0
2023-01-13 15:15:00,30.05,30.09,30.04,30.06,143534.0,28.9589,28.9975,28.9493,28.9686,143534.0
2023-01-13 15:20:00,30.06,30.09,30.05,30.06,192087.0,28.9686,28.9975,28.9589,28.9686,192087.0
2023-01-13 15:25:00,30.06,30.09,30.05,30.08,226503.0,28.9686,28.9975,28.9589,28.9878,226503.0
2023-01-13 15:30:00,30.09,30.1,30.02,30.05,278205.0,28.9975,29.0071,28.93,28.9589,278205.0
2023-01-13 15:35:00,30.05,30.11,30.04,30.1,311798.0,28.9589,29.0168,28.9493,29.0071,311798.0
2023-01-13 15:40:00,30.1,30.1,30.03,30.03,305514.0,29.0071,29.0071,28.9397,28.9397,305514.0
2023-01-13 15:45:00,30.04,30.04,29.98,29.98,481909.0,28.9493,28.9493,28.8915,28.8915,481909.0
2023-01-13 15:50:00,29.98,30.05,29.95,30.04,1201100.0,28.8915,28.9589,28.8626,28.9493,1201100.0
2023-01-13 15:55:00,30.04,30.12,30.03,30.09,2181528.0,28.9493,29.0264,28.9397,28.9975,2181528.0
2023-01-17 09:30:00,30.18,30.23,30.03,30.13,1170583.0,29.0842,29.1324,28.9397,29.036,1170583.0
2023-01-17 09:35:00,30.14,30.26,30.07,30.08,352356.0,29.0457,29.1613,28.9782,28.9878,352356.0
2023-01-17 09:40:00,30.09,30.15,30.04,30.09,409834.0,28.9975,29.0553,28.9493,28.9975,409834.0
2023-01-17 09:45:00,30.09,30.12,30.02,30.05,390024.0,28.9975,29.0264,28.93,28.9589,390024.0
2023-01-17 09:50:00,30.05,30.11,30.03,30.08,334416.0,28.9589,29.0168,28.9397,28.9878,334416.0
2023-01-17 09:55:00,30.09,30.11,30.04,30.05,209082.0,28.9975,29.0168,28.9493,28.9589,209082.0
2023-01-17 10:00:00,30.06,30.24,30.06,30.19,433300.0,28.9686,29.142,28.9686,29.0939,433300.0
2023-01-17 10:05:00,30.19,30.21,30.1,30.1,307107.0,29.0939,29.1131,29.0071,29.0071,307107.0
2023-01-17 10:10:00,30.11,30.14,30.05,30.06,362457.0,29.0168,29.0457,28.9589,28.9686,362457.0
2023-01-17 10:15:00,30.06,30.08,29.99,30.03,580600.0,28.9686,28.9878,28.9011,28.9397,580600.0
2023-01-17 10:20:00,30.04,30.17,30.03,30.13,405754.0,28.9493,29.0746,28.9397,29.036,405754.0
2023-01-17 10:25:00,30.13,30.14,30.01,30.01,250120.0,29.036,29.0457,28.9204,28.9204,250120.0
2023-01-17 10:30:00,30.02,30.04,29.92,29.95,518540.0,28.93,28.9493,28.8337,28.8626,518540.0
2023-01-17 10:35:00,29.95,29.96,29.86,29.92,289663.0,28.8626,28.8722,28.7758,28.8337,289663.0
2023-01-17 10:40:00,29.92,29.92,29.8,29.84,284040.0,28.8337,28.8337,28.718,28.7566,284040.0
2023-01-17 10:45:00,29.84,29.89,29.82,29.88,227423.0,28.7566,28.8047,28.7373,28.7951,227423.0
2023-01-17 10:50:00,29.88,29.9,29.84,29.9,173407.0,28.7951,28.8144,28.7566,28.8144,173407.0
2023-01-17 10:55:00,29.9,29.9,29.83,29.86,290799.0,28.8144,28.8144,28.7469,28.7758,290799.0
2023-01-17 11:00:00,29.87,29.9,29.84,29.88,220231.0,28.7855,28.8144,28.7566,28.7951,220231.0
2023-01-17 11:05:00,29.87,29.88,29.78,29.8,328865.0,28.7855,28.7951,28.6987,28.718,328865.0
2023-01-17 11:10:00,29.8,29.8,29.71,29.74,528708.0,28.718,28.718,28.6313,28.6602,528708.0
2023-01-17 11:15:00,29.74,29.75,29.71,29.74,190275.0,28.6602,28.6698,28.6313,28.6602,190275.0
2023-01-17 11:20:00,29.74,29.78,29.71,29.72,335721.0,28.6602,28.6987,28.6313,28.6409,335721.0
2023-01-17 11:25:00,29.72,29.77,29.71,29.73,335723.0,28.6409,28.6891,28.6313,28.6506,335723.0
2023-01-17 11:30:00,29.73,29.81,29.72,29.79,366331.0,28.6506,28.7277,28.6409,28.7084,366331.0
2023-01-17 11:35:00,29.79,29.83,29.75,29.82,239285.0,28.7084,28.7469,28.6698,28.7373,239285.0
2023-01-17 11:40:00,29.82,29.83,29.79,29.8,206150.0,28.7373,28.7469,28.7084,28.718,206150.0
2023-01-17 11:45:00,29.8,29.81,29.76,29.77,160384.0,28.718,28.7277,28.6795,28.6891,160384.0
2023-01-17 11:50:00,29.77,29.83,29.76,29.8,235814.0,28.6891,28.7469,28.6795,28.718,235814.0
2023-01-17 11:55:00,29.8,29.85,29.77,29.82,221145.0,28.718,28.7662,28.6891,28.7373,221145.0
2023-01-17 12:00:00,29.82,29.85,29.82,29.84,182580.0,28.7373,28.7662,28.7373,28.7566,182580.0
2023-01-17 12:05:00,29.84,29.84,29.79,29.82,257271.0,28.7566,28.7566,28.7084,28.7373,257271.0
2023-01-17 12:10:00,29.82,29.82,29.75,29.76,160467.0,28.7373,28.7373,28.6698,28.6795,160467.0
2023-01-17 12:15:00,29.76,29.79,29.75,29.78,178348.0,28.6795,28.7084,28.6698,28.6987,178348.0
2023-01-17 12:20:00,29.79,29.8,29.76,29.77,112641.0,28.7084,28.718,28.6795,28.6891,112641.0
2023-01-17 12:25:00,29.77,29.82,29.74,29.79,218368.0,28.6891,28.7373,28.6602,28.7084,218368.0
2023-01-17 12:30:00,29.79,29.84,29.78,29.83,161058.0,28.7084,28.7566,28.6987,28.7469,161058.0
2023-01-17 12:35:00,29.83,29.84,29.8,29.81,139182.0,28.7469,28.7566,28.718,28.7277,139182.0
2023-01-17 12:40:00,29.82,29.82,29.79,29.82,239152.0,28.7373,28.7373,28.7084,28.7373,239152.0
2023-01-17 12:45:00,29.82,29.84,29.81,29.82,215027.0,28.7373,28.7566,28.7277,28.7373,215027.0
2023-01-17 12:50:00,29.81,29.88,29.81,29.86,182696.0,28.7277,28.7951,28.7277,28.7758,182696.0
2023-01-17 12:55:00,29.87,29.87,29.81,29.83,148019.0,28.7855,28.7855,28.7277,28.7469,148019.0
2023-01-17 13:00:00,29.83,29.87,29.82,29.87,147896.0,28.7469,28.7855,28.7373,28.7855,147896.0
2023-01-17 13:05:00,29.87,29.87,29.84,29.86,102883.0,28.7855,28.7855,28.7566,28.7758,102883.0
2023-01-17 13:10:00,29.86,29.86,29.82,29.86,147217.0,28.7758,28.7758,28.7373,28.7758,147217.0
2023-01-17 13:15:00,29.85,29.9,29.85,29.88,116155.0,28.7662,28.8144,28.7662,28.7951,116155.0
2023-01-17 13:20:00,29.89,29.9,29.86,29.87,183038.0,28.8047,28.8144,28.7758,28.7855,183038.0
2023-01-17 13:25:00,29.87,29.9,29.85,29.89,145770.0,28.7855,28.8144,28.7662,28.8047,145770.0
2023-01-17 13:30:00,29.89,29.9,29.87,29.89,119060.0,28.8047,28.8144,28.7855,28.8047,119060.0
2023-01-17 13:35:00,29.89,29.91,29.87,29.91,156884.0,28.8047,28.824,28.7855,28.824,156884.0
2023-01-17 13:40:00,29.91,29.91,29.88,29.89,88081.0,28.824,28.824,28.7951,28.8047,88081.0
2023-01-17 13:45:00,29.89,29.9,29.86,29.88,155126.0,28.8047,28.8144,28.7758,28.7951,155126.0
2023-01-17 13:50:00,29.87,29.91,29.87,29.91,100253.0,28.7855,28.824,28.7855,28.824,100253.0
2023-01-17 13:55:00,29.9,29.91,29.84,29.88,340447.0,28.8144,28.824,28.7566,28.7951,340447.0
2023-01-17 14:00:00,29.88,29.88,29.83,29.85,464399.0,28.7951,28.7951,28.7469,28.7662,464399.0
2023-01-17 14:05:00,29.85,29.89,29.82,29.86,280886.0,28.7662,28.8047,28.7373,28.7758,280886.0
2023-01-17 14:10:00,29.86,29.86,29.78,29.8,362763.0,28.7758,28.7758,28.6987,28.718,362763.0
2023-01-17 14:15:00,29.8,29.8,29.71,29.75,315843.0,28.718,28.718,28.6313,28.6698,315843.0
2023-01-17 14:20:00,29.75,29.76,29.72,29.74,349169.0,28.6698,28.6795,28.6409,28.6602,349169.0
2023-01-17 14:25:00,29.74,29.75,29.71,29.73,189686.0,28.6602,28.6698,28.6313,28.6506,189686.0
2023-01-17 14:30:00,29.72,29.77,29.72,29.76,223599.0,28.6409,28.6891,28.6409,28.6795,223599.0
2023-01-17 14:35:00,29.76,29.78,29.69,29.71,515430.0,28.6795,28.6987,28.612,28.6313,515430.0
2023-01-17 14:40:00,29.71,29.73,29.69,29.71,217151.0,28.6313,28.6506,28.612,28.6313,217151.0
2023-01-17 14:45:00,29.7,29.71,29.67,29.69,344759.0,28.6216,28.6313,28.5927,28.612,344759.0
2023-01-17 14:50:00,29.69,29.71,29.65,29.67,367062.0,28.612,28.6313,28.5735,28.5927,367062.0
2023-01-17 14:55:00,29.67,29.68,29.64,29.64,228666.0,28.5927,28.6024,28.5638,28.5638,228666.0
2023-01-17 15:00:00,29.64,29.71,29.63,29.71,264358.0,28.5638,28.6313,28.5542,28.6313,264358.0
2023-01-17 15:05:00,29.71,29.74,29.69,29.72,255054.0,28.6313,28.6602,28.612,28.6409,255054.0
2023-01-17 15:10:00,29.73,29.75,29.68,29.68,263148.0,28.6506,28.6698,28.6024,28.6024,263148.0
2023-01-17 15:15:00,29.68,29.7,29.66,29.69,259451.0,28.6024,28.6216,28.5831,28.612,259451.0
2023-01-17 15:20:00,29.69,29.72,29.64,29.7,346557.0,28.612,28.6409,28.5638,28.6216,346557.0
2023-01-17 15:25:00,29.7,29.71,29.66,29.67,230289.0,28.6216,28.6313,28.5831,28.5927,230289.0
2023-01-17 15:30:00,29.67,29.68,29.63,29.65,377193.0,28.5927,28.6024,28.5542,28.5735,377193.0
2023-01-17 15:35:00,29.65,29.66,29.62,29.64,342168.0,28.5735,28.5831,28.5445,28.5638,342168.0
2023-01-17 15:40:00,29.65,29.65,29.58,29.59,625643.0,28.5735,28.5735,28.506,28.5156,625643.0
2023-01-17 15:45:00,29.59,29.59,29.52,29.53,711222.0,28.5156,28.5156,28.4482,28.4578,711222.0
2023-01-17 15:50:00,29.54,29.61,29.53,29.61,947086.0,28.4675,28.5349,28.4578,28.5349,947086.0
2023-01-17 15:55:00,29.61,29.67,29.57,29.61,2677189.0,28.5349,28.5927,28.4964,28.5349,2677189.0
2023-01-18 09:30:00,29.8,29.82,29.66,29.69,681580.0,28.718,28.7373,28.5831,28.612,681580.0
2023-01-18 09:35:00,29.69,29.72,29.57,29.58,405537.0,28.612,28.6409,28.4964,28.506,405537.0
2023-01-18 09:40:00,29.58,29.7,29.57,29.65,355604.0,28.506,28.6216,28.4964,28.5735,355604.0
2023-01-18 09:45:00,29.64,29.68,29.56,29.56,430761.0,28.5638,28.6024,28.4867,28.4867,430761.0
2023-01-18 09:50:00,29.56,29.62,29.48,29.49,759995.0,28.4867,28.5445,28.4096,28.4193,759995.0
2023-01-18 09:55:00,29.49,29.51,29.4,29.44,400651.0,28.4193,28.4385,28.3325,28.3711,400651.0
2023-01-18 10:00:00,29.44,29.53,29.43,29.45,530534.0,28.3711,28.4578,28.3614,28.3807,530534.0
2023-01-18 10:05:00,29.46,29.49,29.32,29.33,416638.0,28.3904,28.4193,28.2554,28.2651,416638.0
2023-01-18 10:10:00,29.33,29.38,29.32,29.34,303400.0,28.2651,28.3133,28.2554,28.2747,303400.0
2023-01-18 10:15:00,29.34,29.34,29.15,29.24,749724.0,28.2747,28.2747,28.0916,28.1783,749724.0
2023-01-18 10:20:00,29.24,29.3,29.23,29.28,530917.0,28.1783,28.2362,28.1687,28.2169,530917.0
2023-01-18 10:25:00,29.28,29.31,29.26,29.28,348035.0,28.2169,28.2458,28.1976,28.2169,348035.0
2023-01-18 10:30:00,29.28,29.28,29.18,29.22,644681.0,28.2169,28.2169,28.1205,28.1591,644681.0
2023-01-18 10:35:00,29.23,29.27,29.12,29.13,348740.0,28.1687,28.2073,28.0627,28.0723,348740.0
2023-01-18 10:40:00,29.13,29.17,29.07,29.1,369680.0,28.0723,28.1109,28.0145,28.0434,369680.0
2023-01-18 10:45:00,29.09,29.22,29.08,29.16,740631.0,28.0338,28.1591,28.0242,28.1013,740631.0
2023-01-18 10:50:00,29.16,29.16,28.95,28.95,964588.0,28.1013,28.1013,27.8989,27.8989,964588.0
2023-01-18 10:55:00,28.96,29.01,28.9,28.92,936940.0,27.9085,27.9567,27.8507,27.87,936940.0
2023-01-18 11:00:00,28.92,28.93,28.78,28.8,1062512.0,27.87,27.8796,27.735,27.7543,1062512.0
2023-01-18 11:05:00,28.8,28.81,28.67,28.73,843335.0,27.7543,27.764,27.629,27.6869,843335.0
2023-01-18 11:10:00,28.73,28.75,28.66,28.72,421142.0,27.6869,27.7061,27.6194,27.6772,421142.0
2023-01-18 11:15:00,28.73,28.77,28.69,28.77,385732.0,27.6869,27.7254,27.6483,27.7254,385732.0
2023-01-18 11:20:00,28.76,28.77,28.66,28.67,400788.0,27.7158,27.7254,27.6194,27.629,400788.0
2023-01-18 11:25:00,28.67,28.8,28.63,28.78,824605.0,27.629,27.7543,27.5905,27.735,824605.0
2023-01-18 11:30:00,28.77,28.82,28.75,28.82,467840.0,27.7254,27.7736,27.7061,27.7736,467840.0
2023-01-18 11:35:00,28.81,28.82,28.74,28.74,286268.0,27.764,27.7736,27.6965,27.6965,286268.0
2023-01-18 11:40:00,28.75,28.76,28.71,28.72,229682.0,27.7061,27.7158,27.6676,27.6772,229682.0
2023-01-18 11:45:00,28.73,28.8,28.68,28.79,327667.0,27.6869,27.7543,27.6387,27.7447,327667.0
2023-01-18 11:50:00,28.8,28.8,28.74,28.77,208478.0,27.7543,27.7543,27.6965,27.7254,208478.0
2023-01-18 11:55:00,28.77,28.84,28.75,28.82,278219.0,27.7254,27.7929,27.7061,27.7736,278219.0
2023-01-18 12:00:00,28.82,28.88,28.81,28.85,337665.0,27.7736,27.8314,27.764,27.8025,337665.0
2023-01-18 12:05:00,28.86,28.91,28.83,28.91,244165.0,27.8121,27.8603,27.7832,27.8603,244165.0
2023-01-18 12:10:00,28.9,28.96,28.88,28.95,277514.0,27.8507,27.9085,27.8314,27.8989,277514.0
2023-01-18 12:15:00,28.96,28.96,28.83,28.84,207304.0,27.9085,27.9085,27.7832,27.7929,207304.0
2023-01-18 12:20:00,28.84,28.89,28.82,28.89,265638.0,27.7929,27.8411,27.7736,27.8411,265638.0
2023-01-18 12:25:00,28.89,28.9,28.83,28.87,217871.0,27.8411,27.8507,27.7832,27.8218,217871.0
2023-01-18 12:30:00,28.86,28.89,28.82,28.87,280365.0,27.8121,27.8411,27.7736,27.8218,280365.0
2023-01-18 12:35:00,28.87,28.93,28.85,28.91,201439.0,27.8218,27.8796,27.8025,27.8603,201439.0
2023-01-18 12:40:00,28.91,28.96,28.89,28.95,280450.0,27.8603,27.9085,27.8411,27.8989,280450.0
2023-01-18 12:45:00,28.95,28.95,28.88,28.89,203485.0,27.8989,27.8989,27.8314,27.8411,203485.0
2023-01-18 12:50:00,28.89,28.91,28.85,28.87,190627.0,27.8411,27.8603,27.8025,27.8218,190627.0
2023-01-18 12:55:00,28.86,28.87,28.83,28.84,147994.0,27.8121,27.8218,27.7832,27.7929,147994.0
2023-01-18 13:00:00,28.84,28.88,28.79,28.81,409958.0,27.7929,27.8314,27.7447,27.764,409958.0
2023-01-18 13:05:00,28.81,28.82,28.75,28.77,252112.0,27.764,27.7736,27.7061,27.7254,252112.0
2023-01-18 13:10:00,28.78,28.78,28.75,28.78,154433.0,27.735,27.735,27.7061,27.735,154433.0
2023-01-18 13:15:00,28.78,28.79,28.76,28.79,137156.0,27.735,27.7447,27.7158,27.7447,137156.0
2023-01-18 13:20:00,28.78,28.81,28.77,28.8,171428.0,27.735,27.764,27.7254,27.7543,171428.0
2023-01-18 13:25:00,28.79,28.85,28.79,28.83,216143.0,27.7447,27.8025,27.7447,27.7832,216143.0
2023-01-18 13:30:00,28.83,28.83,28.72,28.74,541246.0,27.7832,27.7832,27.6772,27.6965,541246.0
2023-01-18 13:35:00,28.74,28.76,28.72,28.74,173010.0,27.6965,27.7158,27.6772,27.6965,173010.0
2023-01-18 13:40:00,28.74,28.78,28.73,28.77,280816.0,27.6965,27.735,27.6869,27.7254,280816.0
2023-01-18 13:45:00,28.76,28.77,28.73,28.76,259765.0,27.7158,27.7254,27.6869,27.7158,259765.0
2023-01-18 13:50:00,28.76,28.84,28.76,28.83,331387.0,27.7158,27.7929,27.7158,27.7832,331387.0
2023-01-18 13:55:00,28.84,28.86,28.81,28.82,239081.0,27.7929,27.8121,27.764,27.7736,239081.0
2023-01-18 14:00:00,28.82,28.85,28.79,28.83,203012.0,27.7736,27.8025,27.7447,27.7832,203012.0
2023-01-18 14:05:00,28.83,28.86,28.8,28.84,217649.0,27.7832,27.8121,27.7543,27.7929,217649.0
2023-01-18 14:10:00,28.84,28.89,28.83,28.85,192686.0,27.7929,27.8411,27.7832,27.8025,192686.0
2023-01-18 14:15:00,28.86,28.86,28.8,28.8,144988.0,27.8121,27.8121,27.7543,27.7543,144988.0
2023-01-18 14:20:00,28.81,28.9,28.8,28.9,391328.0,27.764,27.8507,27.7543,27.8507,391328.0
2023-01-18 14:25:00,28.9,28.93,28.88,28.92,205720.0,27.8507,27.8796,27.8314,27.87,205720.0
2023-01-18 14:30:00,28.92,28.93,28.88,28.88,156833.0,27.87,27.8796,27.8314,27.8314,156833.0
2023-01-18 14:35:00,28.88,28.88,28.85,28.88,147906.0,27.8314,27.8314,27.8025,27.8314,147906.0
2023-01-18 14:40:00,28.88,28.91,28.86,28.91,182592.0,27.8314,27.8603,27.8121,27.8603,182592.0
2023-01-18 14:45:00,28.91,28.92,28.87,28.88,260844.0,27.8603,27.87,27.8218,27.8314,260844.0
2023-01-18 14:50:00,28.88,28.89,28.85,28.86,277690.0,27.8314,27.8411,27.8025,27.8121,277690.0
2023-01-18 14:55:00,28.85,28.87,28.84,28.86,283977.0,27.8025,27.8218,27.7929,27.8121,283977.0
2023-01-18 15:00:00,28.85,28.88,28.84,28.87,264558.0,27.8025,27.8314,27.7929,27.8218,264558.0
2023-01-18 15:05:00,28.86,28.88,28.84,28.87,275650.0,27.8121,27.8314,27.7929,27.8218,275650.0
2023-01-18 15:10:00,28.87,28.93,28.84,28.86,220042.0,27.8218,27.8796,27.7929,27.8121,220042.0
2023-01-18 15:15:00,28.86,28.92,28.85,28.92,495925.0,27.8121,27.87,27.8025,27.87,495925.0
2023-01-18 15:20:00,28.92,28.92,28.88,28.9,332070.0,27.87,27.87,27.8314,27.8507,332070.0
2023-01-18 15:25:00,28.9,28.91,28.85,28.85,298024.0,27.8507,27.8603,27.8025,27.8025,298024.0
2023-01-18 15:30:00,28.85,28.86,28.81,28.83,702556.0,27.8025,27.8121,27.764,27.7832,702556.0
2023-01-18 15:35:00,28.82,28.85,28.81,28.84,416688.0,27.7736,27.8025,27.764,27.7929,416688.0
2023-01-18 15:40:00,28.84,28.84,28.8,28.84,552917.0,27.7929,27.7929,27.7543,27.7929,552917.0
2023-01-18 15:45:00,28.84,28.87,28.82,28.82,620587.0,27.7929,27.8218,27.7736,27.7736,620587.0
2023-01-18 15:50:00,28.82,28.89,28.81,28.87,1126912.0,27.7736,27.8411,27.764,27.8218,1126912.0
2023-01-18 15:55:00,28.87,28.87,28.78,28.8,4157774.0,27.8218,27.8218,27.735,27.7543,4157774.0
2023-01-19 09:30:00,28.63,28.65,28.42,28.46,1064624.0,27.5905,27.6098,27.3881,27.4267,1064624.0
2023-01-19 09:35:00,28.46,28.62,28.41,28.55,342501.0,27.4267,27.5809,27.3785,27.5134,342501.0
2023-01-19 09:40:00,28.55,28.64,28.5,28.5,338697.0,27.5134,27.6001,27.4652,27.4652,338697.0
2023-01-19 09:45:00,28.51,28.53,28.38,28.39,279233.0,27.4749,27.4941,27.3496,27.3592,279233.0
2023-01-19 09:50:00,28.39,28.5,28.38,28.47,322615.0,27.3592,27.4652,27.3496,27.4363,322615.0
2023-01-19 09:55:00,28.47,28.66,28.47,28.56,354949.0,27.4363,27.6194,27.4363,27.523,354949.0
2023-01-19 10:00:00,28.57,28.62,28.54,28.59,262150.0,27.5327,27.5809,27.5038,27.5519,262150.0
2023-01-19 10:05:00,28.58,28.68,28.58,28.66,186051.0,27.5423,27.6387,27.5423,27.6194,186051.0
2023-01-19 10:10:00,28.65,28.66,28.52,28.52,201790.0,27.6098,27.6194,27.4845,27.4845,201790.0
2023-01-19 10:15:00,28.53,28.62,28.49,28.57,201321.0,27.4941,27.5809,27.4556,27.5327,201321.0
2023-01-19 10:20:00,28.57,28.59,28.47,28.5,238424.0,27.5327,27.5519,27.4363,27.4652,238424.0
2023-01-19 10:25:00,28.49,28.51,28.43,28.5,259741.0,27.4556,27.4749,27.3978,27.4652,259741.0
2023-01-19 10:30:00,28.5,28.55,28.46,28.51,243716.0,27.4652,27.5134,27.4267,27.4749,243716.0
2023-01-19 10:35:00,28.52,28.54,28.47,28.5,290919.0,27.4845,27.5038,27.4363,27.4652,290919.0
2023-01-19 10:40:00,28.5,28.53,28.46,28.47,306276.0,27.4652,27.4941,27.4267,27.4363,306276.0
2023-01-19 10:45:00,28.47,28.48,28.41,28.44,309499.0,27.4363,27.4459,27.3785,27.4074,309499.0
2023-01-19 10:50:00,28.44,28.44,28.34,28.35,411066.0,27.4074,27.4074,27.311,27.3207,411066.0
2023-01-19 10:55:00,28.35,28.35,28.25,28.34,792119.0,27.3207,27.3207,27.2243,27.311,792119.0
2023-01-19 11:00:00,28.34,28.41,28.31,28.36,362232.0,27.311,27.3785,27.2821,27.3303,362232.0
2023-01-19 11:05:00,28.36,28.43,28.33,28.4,455018.0,27.3303,27.3978,27.3014,27.3688,455018.0
2023-01-19 11:10:00,28.41,28.47,28.4,28.42,259812.0,27.3785,27.4363,27.3688,27.3881,259812.0
2023-01-19 11:15:00,28.42,28.43,28.36,28.37,249289.0,27.3881,27.3978,27.3303,27.3399,249289.0
2023-01-19 11:20:00,28.38,28.4,28.36,28.38,158395.0,27.3496,27.3688,27.3303,27.3496,158395.0
2023-01-19 11:25:00,28.38,28.39,28.28,28.3,310454.0,27.3496,27.3592,27.2532,27.2725,310454.0
2023-01-19 11:30:00,28.3,28.31,28.27,28.28,260705.0,27.2725,27.2821,27.2436,27.2532,260705.0
2023-01-19 11:35:00,28.28,28.35,28.28,28.34,387001.0,27.2532,27.3207,27.2532,27.311,387001.0
2023-01-19 11:40:00,28.34,28.34,28.25,28.27,391671.0,27.311,27.311,27.2243,27.2436,391671.0
2023-01-19 11:45:00,28.27,28.29,28.26,28.29,378479.0,27.2436,27.2628,27.2339,27.2628,378479.0
2023-01-19 11:50:00,28.29,28.29,28.25,28.28,434003.0,27.2628,27.2628,27.2243,27.2532,434003.0
2023-01-19 11:55:00,28.28,28.33,28.24,28.32,299185.0,27.2532,27.3014,27.2147,27.2918,299185.0
2023-01-19 12:00:00,28.32,28.38,28.31,28.32,402171.0,27.2918,27.3496,27.2821,27.2918,402171.0
2023-01-19 12:05:00,28.31,28.35,28.3,28.35,230950.0,27.2821,27.3207,27.2725,27.3207,230950.0
2023-01-19 12:10:00,28.35,28.42,28.34,28.42,144175.0,27.3207,27.3881,27.311,27.3881,144175.0
2023-01-19 12:15:00,28.42,28.47,28.4,28.41,247956.0,27.3881,27.4363,27.3688,27.3785,247956.0
2023-01-19 12:20:00,28.41,28.42,28.34,28.36,142309.0,27.3785,27.3881,27.311,27.3303,142309.0
2023-01-19 12:25:00,28.36,28.4,28.33,28.4,164161.0,27.3303,27.3688,27.3014,27.3688,164161.0
2023-01-19 12:30:00,28.39,28.4,28.36,28.4,130870.0,27.3592,27.3688,27.3303,27.3688,130870.0
2023-01-19 12:35:00,28.39,28.47,28.39,28.47,223382.0,27.3592,27.4363,27.3592,27.4363,223382.0
2023-01-19 12:40:00,28.46,28.5,28.44,28.46,386511.0,27.4267,27.4652,27.4074,27.4267,386511.0
2023-01-19 12:45:00,28.45,28.49,28.45,28.45,176112.0,27.417,27.4556,27.417,27.417,176112.0
2023-01-19 12:50:00,28.46,28.52,28.45,28.47,204964.0,27.4267,27.4845,27.417,27.4363,204964.0
2023-01-19 12:55:00,28.48,28.5,28.45,28.5,162295.0,27.4459,27.4652,27.417,27.4652,162295.0
2023-01-19 13:00:00,28.49,28.58,28.49,28.55,279711.0,27.4556,27.5423,27.4556,27.5134,279711.0
2023-01-19 13:05:00,28.54,28.54,28.48,28.53,169704.0,27.5038,27.5038,27.4459,27.4941,169704.0
2023-01-19 13:10:00,28.53,28.58,28.51,28.57,169275.0,27.4941,27.5423,27.4749,27.5327,169275.0
2023-01-19 13:15:00,28.57,28.61,28.51,28.58,203432.0,27.5327,27.5712,27.4749,27.5423,203432.0
2023-01-19 13:20:00,28.58,28.62,28.54,28.55,256735.0,27.5423,27.5809,27.5038,27.5134,256735.0
2023-01-19 13:25:00,28.55,28.55,28.51,28.54,141477.0,27.5134,27.5134,27.4749,27.5038,141477.0
2023-01-19 13:30:00,28.54,28.57,28.5,28.53,261727.0,27.5038,27.5327,27.4652,27.4941,261727.0
2023-01-19 13:35:00,28.53,28.56,28.51,28.55,240223.0,27.4941,27.523,27.4749,27.5134,240223.0
2023-01-19 13:40:00,28.55,28.59,28.5,28.51,225563.0,27.5134,27.5519,27.4652,27.4749,225563.0
2023-01-19 13:45:00,28.51,28.53,28.47,28.48,238027.0,27.4749,27.4941,27.4363,27.4459,238027.0
2023-01-19 13:50:00,28.47,28.52,28.44,28.49,250863.0,27.4363,27.4845,27.4074,27.4556,250863.0
2023-01-19 13:55:00,28.49,28.52,28.46,28.51,153203.0,27.4556,27.4845,27.4267,27.4749,153203.0
2023-01-19 14:00:00,28.52,28.53,28.46,28.49,139871.0,27.4845,27.4941,27.4267,27.4556,139871.0
2023-01-19 14:05:00,28.48,28.49,28.44,28.46,179277.0,27.4459,27.4556,27.4074,27.4267,179277.0
2023-01-19 14:10:00,28.46,28.52,28.46,28.51,184759.0,27.4267,27.4845,27.4267,27.4749,184759.0
2023-01-19 14:15:00,28.51,28.53,28.48,28.53,232660.0,27.4749,27.4941,27.4459,27.4941,232660.0
2023-01-19 14:20:00,28.53,28.63,28.52,28.63,214555.0,27.4941,27.5905,27.4845,27.5905,214555.0
2023-01-19 14:25:00,28.62,28.67,28.58,28.64,145440.0,27.5809,27.629,27.5423,27.6001,145440.0
2023-01-19 14:30:00,28.64,28.71,28.62,28.7,205214.0,27.6001,27.6676,27.5809,27.658,205214.0
2023-01-19 14:35:00,28.71,28.73,28.68,28.69,202307.0,27.6676,27.6869,27.6387,27.6483,202307.0
2023-01-19 14:40:00,28.69,28.73,28.67,28.71,183742.0,27.6483,27.6869,27.629,27.6676,183742.0
2023-01-19 14:45:00,28.72,28.76,28.71,28.71,116100.0,27.6772,27.7158,27.6676,27.6676,116100.0
2023-01-19 14:50:00,28.71,28.72,28.69,28.71,594350.0,27.6676,27.6772,27.6483,27.6676,594350.0
2023-01-19 14:55:00,28.7,28.72,28.65,28.65,297860.0,27.658,27.6772,27.6098,27.6098,297860.0
2023-01-19 15:00:00,28.65,28.68,28.65,28.66,298291.0,27.6098,27.6387,27.6098,27.6194,298291.0
2023-01-19 15:05:00,28.67,28.67,28.61,28.63,170417.0,27.629,27.629,27.5712,27.5905,170417.0
2023-01-19 15:10:00,28.63,28.67,28.62,28.63,204700.0,27.5905,27.629,27.5809,27.5905,204700.0
2023-01-19 15:15:00,28.63,28.68,28.58,28.64,181777.0,27.5905,27.6387,27.5423,27.6001,181777.0
2023-01-19 15:20:00,28.63,28.64,28.59,28.62,210621.0,27.5905,27.6001,27.5519,27.5809,210621.0
2023-01-19 15:25:00,28.62,28.64,28.6,28.63,308364.0,27.5809,27.6001,27.5616,27.5905,308364.0
2023-01-19 15:30:00,28.63,28.63,28.55,28.57,520311.0,27.5905,27.5905,27.5134,27.5327,520311.0
2023-01-19 15:35:00,28.57,28.63,28.56,28.61,412448.0,27.5327,27.5905,27.523,27.5712,412448.0
2023-01-19 15:40:00,28.61,28.61,28.53,28.54,558626.0,27.5712,27.5712,27.4941,27.5038,558626.0
2023-01-19 15:45:00,28.54,28.56,28.49,28.55,688827.0,27.5038,27.523,27.4556,27.5134,688827.0
2023-01-19 15:50:00,28.55,28.57,28.46,28.49,1024491.0,27.5134,27.5327,27.4267,27.4556,1024491.0
2023-01-19 15:55:00,28.49,28.49,28.41,28.42,2766395.0,27.4556,27.4556,27.3785,27.3881,2766395.0
2023-01-20 09:30:00,28.36,28.49,28.25,28.27,2587849.0,27.3303,27.4556,27.2243,27.2436,2587849.0
2023-01-20 09:35:00,28.28,28.39,28.25,28.36,467771.0,27.2532,27.3592,27.2243,27.3303,467771.0
2023-01-20 09:40:00,28.36,28.41,28.31,28.38,289376.0,27.3303,27.3785,27.2821,27.3496,289376.0
2023-01-20 09:45:00,28.38,28.41,28.27,28.28,241931.0,27.3496,27.3785,27.2436,27.2532,241931.0
2023-01-20 09:50:00,28.28,28.4,28.27,28.32,450529.0,27.2532,27.3688,27.2436,27.2918,450529.0
2023-01-20 09:55:00,28.32,28.43,28.29,28.43,289668.0,27.2918,27.3978,27.2628,27.3978,289668.0
2023-01-20 10:00:00,28.43,28.45,28.34,28.35,397361.0,27.3978,27.417,27.311,27.3207,397361.0
2023-01-20 10:05:00,28.34,28.45,28.33,28.44,358451.0,27.311,27.417,27.3014,27.4074,358451.0
2023-01-20 10:10:00,28.44,28.51,28.39,28.47,290544.0,27.4074,27.4749,27.3592,27.4363,290544.0
2023-01-20 10:15:00,28.48,28.51,28.44,28.46,158778.0,27.4459,27.4749,27.4074,27.4267,158778.0
2023-01-20 10:20:00,28.46,28.48,28.43,28.46,190577.0,27.4267,27.4459,27.3978,27.4267,190577.0
2023-01-20 10:25:00,28.46,28.51,28.39,28.51,200288.0,27.4267,27.4749,27.3592,27.4749,200288.0
2023-01-20 10:30:00,28.51,28.57,28.47,28.49,212028.0,27.4749,27.5327,27.4363,27.4556,212028.0
2023-01-20 10:35:00,28.48,28.49,28.4,28.41,211469.0,27.4459,27.4556,27.3688,27.3785,211469.0
2023-01-20 10:40:00,28.4,28.41,28.34,28.36,326849.0,27.3688,27.3785,27.311,27.3303,326849.0
2023-01-20 10:45:00,28.35,28.39,28.34,28.38,227411.0,27.3207,27.3592,27.311,27.3496,227411.0
2023-01-20 10:50:00,28.38,28.38,28.32,28.36,175647.0,27.3496,27.3496,27.2918,27.3303,175647.0
2023-01-20 10:55:00,28.36,28.38,28.33,28.34,221266.0,27.3303,27.3496,27.3014,27.311,221266.0
2023-01-20 11:00:00,28.34,28.48,28.33,28.48,261024.0,27.311,27.4459,27.3014,27.4459,261024.0
2023-01-20 11:05:00,28.48,28.57,28.47,28.53,296443.0,27.4459,27.5327,27.4363,27.4941,296443.0
2023-01-20 11:10:00,28.53,28.55,28.49,28.5,516456.0,27.4941,27.5134,27.4556,27.4652,516456.0
2023-01-20 11:15:00,28.51,28.55,28.46,28.54,253557.0,27.4749,27.5134,27.4267,27.5038,253557.0
2023-01-20 11:20:00,28.54,28.64,28.5,28.62,426662.0,27.5038,27.6001,27.4652,27.5809,426662.0
2023-01-20 11:25:00,28.61,28.71,28.59,28.7,279750.0,27.5712,27.6676,27.5519,27.658,279750.0
2023-01-20 11:30:00,28.7,28.74,28.67,28.72,240697.0,27.658,27.6965,27.629,27.6772,240697.0
2023-01-20 11:35:00,28.71,28.72,28.65,28.65,261732.0,27.6676,27.6772,27.6098,27.6098,261732.0
2023-01-20 11:40:00,28.65,28.67,28.57,28.6,234461.0,27.6098,27.629,27.5327,27.5616,234461.0
2023-01-20 11:45:00,28.6,28.65,28.58,28.61,330255.0,27.5616,27.6098,27.5423,27.5712,330255.0
2023-01-20 11:50:00,28.61,28.62,28.55,28.56,185979.0,27.5712,27.5809,27.5134,27.523,185979.0
2023-01-20 11:55:00,28.55,28.57,28.53,28.55,207331.0,27.5134,27.5327,27.4941,27.5134,207331.0
2023-01-20 12:00:00,28.55,28.67,28.55,28.67,128394.0,27.5134,27.629,27.5134,27.629,128394.0
2023-01-20 12:05:00,28.67,28.68,28.63,28.67,142128.0,27.629,27.6387,27.5905,27.629,142128.0
2023-01-20 12:10:00,28.66,28.68,28.62,28.66,156626.0,27.6194,27.6387,27.5809,27.6194,156626.0
2023-01-20 12:15:00,28.65,28.71,28.65,28.7,161693.0,27.6098,27.6676,27.6098,27.658,161693.0
2023-01-20 12:20:00,28.69,28.72,28.68,28.71,252481.0,27.6483,27.6772,27.6387,27.6676,252481.0
2023-01-20 12:25:00,28.72,28.74,28.69,28.71,212893.0,27.6772,27.6965,27.6483,27.6676,212893.0
2023-01-20 12:30:00,28.7,28.73,28.69,28.73,194169.0,27.658,27.6869,27.6483,27.6869,194169.0
2023-01-20 12:35:00,28.73,28.74,28.69,28.74,161474.0,27.6869,27.6965,27.6483,27.6965,161474.0
2023-01-20 12:40:00,28.74,28.74,28.72,28.73,134998.0,27.6965,27.6965,27.6772,27.6869,134998.0
2023-01-20 12:45:00,28.72,28.74,28.7,28.74,119347.0,27.6772,27.6965,27.658,27.6965,119347.0
2023-01-20 12:50:00,28.74,28.75,28.72,28.74,139479.0,27.6965,27.7061,27.6772,27.6965,139479.0
2023-01-20 12:55:00,28.74,28.75,28.7,28.72,215019.0,27.6965,27.7061,27.658,27.6772,215019.0
2023-01-20 13:00:00,28.72,28.78,28.7,28.71,357787.0,27.6772,27.735,27.658,27.6676,357787.0
2023-01-20 13:05:00,28.71,28.71,28.67,28.69,114903.0,27.6676,27.6676,27.629,27.6483,114903.0
2023-01-20 13:10:00,28.69,28.76,28.65,28.73,181743.0,27.6483,27.7158,27.6098,27.6869,181743.0
2023-01-20 13:15:00,28.74,28.76,28.68,28.69,213502.0,27.6965,27.7158,27.6387,27.6483,213502.0
2023-01-20 13:20:00,28.68,28.74,28.67,28.74,116980.0,27.6387,27.6965,27.629,27.6965,116980.0
2023-01-20 13:25:00,28.74,28.76,28.73,28.74,128472.0,27.6965,27.7158,27.6869,27.6965,128472.0
2023-01-20 13:30:00,28.74,28.8,28.74,28.8,123517.0,27.6965,27.7543,27.6965,27.7543,123517.0
2023-01-20 13:35:00,28.8,28.87,28.79,28.84,194859.0,27.7543,27.8218,27.7447,27.7929,194859.0
2023-01-20 13:40:00,28.84,28.86,28.81,28.83,127527.0,27.7929,27.8121,27.764,27.7832,127527.0
2023-01-20 13:45:00,28.83,28.85,28.8,28.85,172728.0,27.7832,27.8025,27.7543,27.8025,172728.0
2023-01-20 13:50:00,28.85,28.87,28.82,28.84,154686.0,27.8025,27.8218,27.7736,27.7929,154686.0
2023-01-20 13:55:00,28.84,28.85,28.8,28.82,171949.0,27.7929,27.8025,27.7543,27.7736,171949.0
2023-01-20 14:00:00,28.82,28.87,28.81,28.87,166470.0,27.7736,27.8218,27.764,27.8218,166470.0
2023-01-20 14:05:00,28.87,28.88,28.85,28.86,173285.0,27.8218,27.8314,27.8025,27.8121,173285.0
2023-01-20 14:10:00,28.86,28.87,28.82,28.83,124778.0,27.8121,27.8218,27.7736,27.7832,124778.0
2023-01-20 14:15:00,28.83,28.83,28.8,28.8,188516.0,27.7832,27.7832,27.7543,27.7543,188516.0
2023-01-20 14:20:00,28.8,28.9,28.8,28.89,160644.0,27.7543,27.8507,27.7543,27.8411,160644.0
2023-01-20 14:25:00,28.88,28.89,28.86,28.89,158710.0,27.8314,27.8411,27.8121,27.8411,158710.0
2023-01-20 14:30:00,28.89,28.92,28.88,28.9,167389.0,27.8411,27.87,27.8314,27.8507,167389.0
2023-01-20 14:35:00,28.9,28.92,28.89,28.91,160428.0,27.8507,27.87,27.8411,27.8603,160428.0
2023-01-20 14:40:00,28.92,28.95,28.88,28.89,216369.0,27.87,27.8989,27.8314,27.8411,216369.0
2023-01-20 14:45:00,28.88,28.9,28.87,28.88,127481.0,27.8314,27.8507,27.8218,27.8314,127481.0
2023-01-20 14:50:00,28.87,28.88,28.83,28.85,117933.0,27.8218,27.8314,27.7832,27.8025,117933.0
2023-01-20 14:55:00,28.85,28.87,28.83,28.87,220280.0,27.8025,27.8218,27.7832,27.8218,220280.0
2023-01-20 15:00:00,28.86,28.9,28.86,28.9,186978.0,27.8121,27.8507,27.8121,27.8507,186978.0
2023-01-20 15:05:00,28.9,28.98,28.88,28.98,268954.0,27.8507,27.9278,27.8314,27.9278,268954.0
2023-01-20 15:10:00,28.97,29.07,28.96,29.02,430726.0,27.9181,28.0145,27.9085,27.9663,430726.0
2023-01-20 15:15:00,29.02,29.06,29.01,29.04,353634.0,27.9663,28.0049,27.9567,27.9856,353634.0
2023-01-20 15:20:00,29.04,29.04,29.0,29.03,286479.0,27.9856,27.9856,27.9471,27.976,286479.0
2023-01-20 15:25:00,29.03,29.07,29.02,29.05,419370.0,27.976,28.0145,27.9663,27.9952,419370.0
2023-01-20 15:30:00,29.06,29.09,29.02,29.08,522035.0,28.0049,28.0338,27.9663,28.0242,522035.0
2023-01-20 15:35:00,29.08,29.11,29.04,29.11,476420.0,28.0242,28.0531,27.9856,28.0531,476420.0
2023-01-20 15:40:00,29.11,29.12,29.08,29.1,417852.0,28.0531,28.0627,28.0242,28.0434,417852.0
2023-01-20 15:45:00,29.1,29.14,29.07,29.12,657355.0,28.0434,28.082,28.0145,28.0627,657355.0
2023-01-20 15:50:00,29.13,29.21,29.11,29.16,1229742.0,28.0723,28.1494,28.0531,28.1013,1229742.0
2023-01-20 15:55:00,29.17,29.23,29.16,29.21,2697307.0,28.1109,28.1687,28.1013,28.1494,2697307.0
2023-01-23 09:30:00,29.32,29.33,29.18,29.26,801112.0,28.2554,28.2651,28.1205,28.1976,801112.0
2023-01-23 09:35:00,29.25,29.38,29.24,29.32,540412.0,28.188,28.3133,28.1783,28.2554,540412.0
2023-01-23 09:40:00,29.32,29.4,29.24,29.28,618240.0,28.2554,28.3325,28.1783,28.2169,618240.0
2023-01-23 09:45:00,29.28,29.57,29.27,29.52,899244.0,28.2169,28.4964,28.2073,28.4482,899244.0
2023-01-23 09:50:00,29.52,29.69,29.52,29.68,385559.0,28.4482,28.612,28.4482,28.6024,385559.0
2023-01-23 09:55:00,29.68,29.73,29.64,29.69,412456.0,28.6024,28.6506,28.5638,28.612,412456.0
2023-01-23 10:00:00,29.7,29.74,29.64,29.67,440031.0,28.6216,28.6602,28.5638,28.5927,440031.0
2023-01-23 10:05:00,29.67,29.72,29.65,29.67,270054.0,28.5927,28.6409,28.5735,28.5927,270054.0
2023-01-23 10:10:00,29.68,29.8,29.66,29.79,464648.0,28.6024,28.718,28.5831,28.7084,464648.0
2023-01-23 10:15:00,29.79,29.8,29.71,29.73,315653.0,28.7084,28.718,28.6313,28.6506,315653.0
2023-01-23 10:20:00,29.73,29.81,29.67,29.8,366599.0,28.6506,28.7277,28.5927,28.718,366599.0
2023-01-23 10:25:00,29.8,29.81,29.74,29.77,184610.0,28.718,28.7277,28.6602,28.6891,184610.0
2023-01-23 10:30:00,29.77,29.82,29.72,29.79,306141.0,28.6891,28.7373,28.6409,28.7084,306141.0
2023-01-23 10:35:00,29.79,29.8,29.76,29.79,246443.0,28.7084,28.718,28.6795,28.7084,246443.0
2023-01-23 10:40:00,29.79,29.8,29.71,29.73,292346.0,28.7084,28.718,28.6313,28.6506,292346.0
2023-01-23 10:45:00,29.73,29.81,29.71,29.79,197958.0,28.6506,28.7277,28.6313,28.7084,197958.0
2023-01-23 10:50:00,29.79,29.79,29.7,29.71,223482.0,28.7084,28.7084,28.6216,28.6313,223482.0
2023-01-23 10:55:00,29.71,29.73,29.67,29.69,160417.0,28.6313,28.6506,28.5927,28.612,160417.0
2023-01-23 11:00:00,29.7,29.84,29.69,29.82,305372.0,28.6216,28.7566,28.612,28.7373,305372.0
2023-01-23 11:05:00,29.82,29.9,29.8,29.88,342493.0,28.7373,28.8144,28.718,28.7951,342493.0
2023-01-23 11:10:00,29.88,29.94,29.86,29.91,233241.0,28.7951,28.8529,28.7758,28.824,233241.0
2023-01-23 11:15:00,29.92,29.96,29.89,29.95,320752.0,28.8337,28.8722,28.8047,28.8626,320752.0
2023-01-23 11:20:00,29.95,29.98,29.91,29.93,282678.0,28.8626,28.8915,28.824,28.8433,282678.0
2023-01-23 11:25:00,29.94,29.95,29.86,29.88,432421.0,28.8529,28.8626,28.7758,28.7951,432421.0
2023-01-23 11:30:00,29.88,29.91,29.84,29.88,423084.0,28.7951,28.824,28.7566,28.7951,423084.0
2023-01-23 11:35:00,29.89,29.98,29.87,29.96,306034.0,28.8047,28.8915,28.7855,28.8722,306034.0
2023-01-23 11:40:00,29.95,30.09,29.95,30.09,520060.0,28.8626,28.9975,28.8626,28.9975,520060.0
2023-01-23 11:45:00,30.08,30.14,30.04,30.14,425620.0,28.9878,29.0457,28.9493,29.0457,425620.0
2023-01-23 11:50:00,30.14,30.16,30.1,30.14,291755.0,29.0457,29.0649,29.0071,29.0457,291755.0
2023-01-23 11:55:00,30.14,30.15,29.99,30.04,476257.0,29.0457,29.0553,28.9011,28.9493,476257.0
2023-01-23 12:00:00,30.05,30.08,30.0,30.03,251676.0,28.9589,28.9878,28.9108,28.9397,251676.0
2023-01-23 12:05:00,30.03,30.03,29.95,29.96,194574.0,28.9397,28.9397,28.8626,28.8722,194574.0
2023-01-23 12:10:00,29.96,29.99,29.91,29.92,262370.0,28.8722,28.9011,28.824,28.8337,262370.0
2023-01-23 12:15:00,29.92,29.97,29.91,29.95,209761.0,28.8337,28.8818,28.824,28.8626,209761.0
2023-01-23 12:20:00,29.96,29.98,29.91,29.96,139362.0,28.8722,28.8915,28.824,28.8722,139362.0
2023-01-23 12:25:00,29.95,29.99,29.94,29.97,102760.0,28.8626,28.9011,28.8529,28.8818,102760.0
2023-01-23 12:30:00,29.96,30.03,29.96,30.03,176200.0,28.8722,28.9397,28.8722,28.9397,176200.0
2023-01-23 12:35:00,30.03,30.06,30.01,30.05,136078.0,28.9397,28.9686,28.9204,28.9589,136078.0
2023-01-23 12:40:00,30.04,30.08,30.03,30.07,132152.0,28.9493,28.9878,28.9397,28.9782,132152.0
2023-01-23 12:45:00,30.06,30.09,30.04,30.05,268906.0,28.9686,28.9975,28.9493,28.9589,268906.0
2023-01-23 12:50:00,30.05,30.12,30.02,30.11,216702.0,28.9589,29.0264,28.93,29.0168,216702.0
2023-01-23 12:55:00,30.11,30.17,30.1,30.15,197216.0,29.0168,29.0746,29.0071,29.0553,197216.0
2023-01-23 13:00:00,30.15,30.22,30.13,30.18,325970.0,29.0553,29.1228,29.036,29.0842,325970.0
2023-01-23 13:05:00,30.18,30.21,30.16,30.21,254007.0,29.0842,29.1131,29.0649,29.1131,254007.0
2023-01-23 13:10:00,30.22,30.22,30.18,30.19,152596.0,29.1228,29.1228,29.0842,29.0939,152596.0
2023-01-23 13:15:00,30.2,30.22,30.17,30.19,237608.0,29.1035,29.1228,29.0746,29.0939,237608.0
2023-01-23 13:20:00,30.19,30.25,30.18,30.25,262065.0,29.0939,29.1517,29.0842,29.1517,262065.0
2023-01-23 13:25:00,30.25,30.27,30.23,30.25,307470.0,29.1517,29.1709,29.1324,29.1517,307470.0
2023-01-23 13:30:00,30.26,30.3,30.25,30.3,194014.0,29.1613,29.1999,29.1517,29.1999,194014.0
2023-01-23 13:35:00,30.3,30.39,30.29,30.39,440052.0,29.1999,29.2866,29.1902,29.2866,440052.0
2023-01-23 13:40:00,30.39,30.46,30.39,30.43,443953.0,29.2866,29.3541,29.2866,29.3251,443953.0
2023-01-23 13:45:00,30.44,30.49,30.42,30.45,315963.0,29.3348,29.383,29.3155,29.3444,315963.0
2023-01-23 13:50:00,30.45,30.45,30.38,30.41,228008.0,29.3444,29.3444,29.277,29.3059,228008.0
2023-01-23 13:55:00,30.41,30.42,30.36,30.37,279781.0,29.3059,29.3155,29.2577,29.2673,279781.0
2023-01-23 14:00:00,30.37,30.37,30.3,30.34,248649.0,29.2673,29.2673,29.1999,29.2384,248649.0
2023-01-23 14:05:00,30.35,30.37,30.29,30.32,310994.0,29.248,29.2673,29.1902,29.2191,310994.0
2023-01-23 14:10:00,30.32,30.33,30.29,30.3,200564.0,29.2191,29.2288,29.1902,29.1999,200564.0
2023-01-23 14:15:00,30.3,30.31,30.29,30.3,176249.0,29.1999,29.2095,29.1902,29.1999,176249.0
2023-01-23 14:20:00,30.3,30.32,30.29,30.29,249626.0,29.1999,29.2191,29.1902,29.1902,249626.0
2023-01-23 14:25:00,30.3,30.31,30.21,30.22,349218.0,29.1999,29.2095,29.1131,29.1228,349218.0
2023-01-23 14:30:00,30.22,30.26,30.2,30.25,250592.0,29.1228,29.1613,29.1035,29.1517,250592.0
2023-01-23 14:35:00,30.25,30.25,30.17,30.18,469607.0,29.1517,29.1517,29.0746,29.0842,469607.0
2023-01-23 14:40:00,30.17,30.2,30.16,30.18,262660.0,29.0746,29.1035,29.0649,29.0842,262660.0
2023-01-23 14:45:00,30.17,30.19,30.01,30.08,479435.0,29.0746,29.0939,28.9204,28.9878,479435.0
2023-01-23 14:50:00,30.08,30.08,30.0,30.01,365307.0,28.9878,28.9878,28.9108,28.9204,365307.0
2023-01-23 14:55:00,30.02,30.09,30.01,30.07,406518.0,28.93,28.9975,28.9204,28.9782,406518.0
2023-01-23 15:00:00,30.07,30.08,30.02,30.03,305785.0,28.9782,28.9878,28.93,28.9397,305785.0
2023-01-23 15:05:00,30.03,30.09,30.0,30.08,295643.0,28.9397,28.9975,28.9108,28.9878,295643.0
2023-01-23 15:10:00,30.08,30.15,30.05,30.13,349189.0,28.9878,29.0553,28.9589,29.036,349189.0
2023-01-23 15:15:00,30.13,30.17,30.1,30.16,362445.0,29.036,29.0746,29.0071,29.0649,362445.0
2023-01-23 15:20:00,30.16,30.18,30.12,30.14,356949.0,29.0649,29.0842,29.0264,29.0457,356949.0
2023-01-23 15:25:00,30.14,30.15,30.09,30.15,352810.0,29.0457,29.0553,28.9975,29.0553,352810.0
2023-01-23 15:30:00,30.15,30.16,30.09,30.1,483521.0,29.0553,29.0649,28.9975,29.0071,483521.0
2023-01-23 15:35:00,30.1,30.15,30.08,30.13,701858.0,29.0071,29.0553,28.9878,29.036,701858.0
2023-01-23 15:40:00,30.12,30.16,30.08,30.16,461247.0,29.0264,29.0649,28.9878,29.0649,461247.0
2023-01-23 15:45:00,30.16,30.19,30.14,30.16,579090.0,29.0649,29.0939,29.0457,29.0649,579090.0
2023-01-23 15:50:00,30.16,30.29,30.15,30.26,1081895.0,29.0649,29.1902,29.0553,29.1613,1081895.0
2023-01-23 15:55:00,30.27,30.32,30.24,30.27,2339976.0,29.1709,29.2191,29.142,29.1709,2339976.0
2023-01-24 09:30:00,29.94,30.05,29.75,30.0,1016107.0,28.8529,28.9589,28.6698,28.9108,1016107.0
2023-01-24 09:35:00,30.01,30.07,29.88,29.89,322976.0,28.9204,28.9782,28.7951,28.8047,322976.0
2023-01-24 09:40:00,29.88,30.01,29.83,29.93,339291.0,28.7951,28.9204,28.7469,28.8433,339291.0
2023-01-24 09:45:00,29.93,30.14,29.86,30.12,328323.0,28.8433,29.0457,28.7758,29.0264,328323.0
2023-01-24 09:50:00,30.13,30.19,30.05,30.18,278175.0,29.036,29.0939,28.9589,29.0842,278175.0
2023-01-24 09:55:00,30.18,30.19,29.9,29.93,358820.0,29.0842,29.0939,28.8144,28.8433,358820.0
2023-01-24 10:00:00,29.93,29.93,29.8,29.86,395824.0,28.8433,28.8433,28.718,28.7758,395824.0
2023-01-24 10:05:00,29.86,29.89,29.8,29.83,334583.0,28.7758,28.8047,28.718,28.7469,334583.0
2023-01-24 10:10:00,29.84,29.92,29.78,29.91,483972.0,28.7566,28.8337,28.6987,28.824,483972.0
2023-01-24 10:15:00,29.92,29.97,29.81,29.84,357664.0,28.8337,28.8818,28.7277,28.7566,357664.0
2023-01-24 10:20:00,29.83,29.87,29.75,29.81,364689.0,28.7469,28.7855,28.6698,28.7277,364689.0
2023-01-24 10:25:00,29.81,29.91,29.81,29.88,248114.0,28.7277,28.824,28.7277,28.7951,248114.0
2023-01-24 10:30:00,29.87,29.89,29.8,29.87,238222.0,28.7855,28.8047,28.718,28.7855,238222.0
2023-01-24 10:35:00,29.87,29.89,29.77,29.86,372256.0,28.7855,28.8047,28.6891,28.7758,372256.0
2023-01-24 10:40:00,29.87,29.95,29.84,29.92,228584.0,28.7855,28.8626,28.7566,28.8337,228584.0
2023-01-24 10:45:00,29.92,29.97,29.89,29.92,221495.0,28.8337,28.8818,28.8047,28.8337,221495.0
2023-01-24 10:50:00,29.93,30.01,29.91,30.01,226324.0,28.8433,28.9204,28.824,28.9204,226324.0
2023-01-24 10:55:00,30.0,30.07,29.97,30.04,215555.0,28.9108,28.9782,28.8818,28.9493,215555.0
2023-01-24 11:00:00,30.04,30.06,30.0,30.04,182977.0,28.9493,28.9686,28.9108,28.9493,182977.0
2023-01-24 11:05:00,30.05,30.06,29.98,30.0,180431.0,28.9589,28.9686,28.8915,28.9108,180431.0
2023-01-24 11:10:00,29.99,30.0,29.93,29.95,181535.0,28.9011,28.9108,28.8433,28.8626,181535.0
2023-01-24 11:15:00,29.95,29.98,29.9,29.94,182273.0,28.8626,28.8915,28.8144,28.8529,182273.0
2023-01-24 11:20:00,29.94,29.98,29.91,29.96,202355.0,28.8529,28.8915,28.824,28.8722,202355.0
2023-01-24 11:25:00,29.96,30.0,29.94,30.0,223551.0,28.8722,28.9108,28.8529,28.9108,223551.0
2023-01-24 11:30:00,29.99,30.0,29.93,29.98,151086.0,28.9011,28.9108,28.8433,28.8915,151086.0
2023-01-24 11:35:00,29.97,30.0,29.96,29.98,159866.0,28.8818,28.9108,28.8722,28.8915,159866.0
2023-01-24 11:40:00,29.98,30.0,29.92,29.96,158567.0,28.8915,28.9108,28.8337,28.8722,158567.0
2023-01-24 11:45:00,29.96,29.98,29.94,29.94,112782.0,28.8722,28.8915,28.8529,28.8529,112782.0
2023-01-24 11:50:00,29.95,29.96,29.9,29.93,145251.0,28.8626,28.8722,28.8144,28.8433,145251.0
2023-01-24 11:55:00,29.92,29.96,29.91,29.93,140771.0,28.8337,28.8722,28.824,28.8433,140771.0
2023-01-24 12:00:00,29.93,29.94,29.82,29.9,173399.0,28.8433,28.8529,28.7373,28.8144,173399.0
2023-01-24 12:05:00,29.9,29.95,29.87,29.94,144814.0,28.8144,28.8626,28.7855,28.8529,144814.0
2023-01-24 12:10:00,29.95,29.98,29.91,29.95,214799.0,28.8626,28.8915,28.824,28.8626,214799.0
2023-01-24 12:15:00,29.94,29.97,29.92,29.96,145558.0,28.8529,28.8818,28.8337,28.8722,145558.0
2023-01-24 12:20:00,29.96,29.97,29.93,29.97,134774.0,28.8722,28.8818,28.8433,28.8818,134774.0
2023-01-24 12:25:00,29.97,29.97,29.93,29.97,109658.0,28.8818,28.8818,28.8433,28.8818,109658.0
2023-01-24 12:30:00,29.96,29.96,29.88,29.9,172513.0,28.8722,28.8722,28.7951,28.8144,172513.0
2023-01-24 12:35:00,29.89,29.9,29.86,29.87,143675.0,28.8047,28.8144,28.7758,28.7855,143675.0
2023-01-24 12:40:00,29.87,29.88,29.81,29.82,137137.0,28.7855,28.7951,28.7277,28.7373,137137.0
2023-01-24 12:45:00,29.83,29.85,29.8,29.83,164830.0,28.7469,28.7662,28.718,28.7469,164830.0
2023-01-24 12:50:00,29.82,29.88,29.81,29.87,215552.0,28.7373,28.7951,28.7277,28.7855,215552.0
2023-01-24 12:55:00,29.87,29.89,29.84,29.86,99730.0,28.7855,28.8047,28.7566,28.7758,99730.0
2023-01-24 13:00:00,29.85,29.9,29.8,29.83,170147.0,28.7662,28.8144,28.718,28.7469,170147.0
2023-01-24 13:05:00,29.82,29.84,29.8,29.82,245519.0,28.7373,28.7566,28.718,28.7373,245519.0
2023-01-24 13:10:00,29.82,29.88,29.81,29.87,116696.0,28.7373,28.7951,28.7277,28.7855,116696.0
2023-01-24 13:15:00,29.87,29.93,29.85,29.92,137402.0,28.7855,28.8433,28.7662,28.8337,137402.0
2023-01-24 13:20:00,29.92,29.92,29.87,29.88,95350.0,28.8337,28.8337,28.7855,28.7951,95350.0
2023-01-24 13:25:00,29.88,29.9,29.85,29.9,113807.0,28.7951,28.8144,28.7662,28.8144,113807.0
2023-01-24 13:30:00,29.9,29.92,29.88,29.92,135907.0,28.8144,28.8337,28.7951,28.8337,135907.0
2023-01-24 13:35:00,29.92,29.93,29.89,29.91,122624.0,28.8337,28.8433,28.8047,28.824,122624.0
2023-01-24 13:40:00,29.91,29.95,29.9,29.94,170116.0,28.824,28.8626,28.8144,28.8529,170116.0
2023-01-24 13:45:00,29.94,29.97,29.92,29.94,214848.0,28.8529,28.8818,28.8337,28.8529,214848.0
2023-01-24 13:50:00,29.94,29.94,29.89,29.91,114439.0,28.8529,28.8529,28.8047,28.824,114439.0
2023-01-24 13:55:00,29.91,29.93,29.89,29.91,81635.0,28.824,28.8433,28.8047,28.824,81635.0
2023-01-24 14:00:00,29.91,29.91,29.84,29.89,122267.0,28.824,28.824,28.7566,28.8047,122267.0
2023-01-24 14:05:00,29.89,29.89,29.83,29.85,102369.0,28.8047,28.8047,28.7469,28.7662,102369.0
2023-01-24 14:10:00,29.85,29.87,29.84,29.85,81538.0,28.7662,28.7855,28.7566,28.7662,81538.0
2023-01-24 14:15:00,29.85,29.88,29.84,29.85,124883.0,28.7662,28.7951,28.7566,28.7662,124883.0
2023-01-24 14:20:00,29.85,29.88,29.83,29.87,143227.0,28.7662,28.7951,28.7469,28.7855,143227.0
2023-01-24 14:25:00,29.86,29.9,29.86,29.88,113713.0,28.7758,28.8144,28.7758,28.7951,113713.0
2023-01-24 14:30:00,29.88,29.9,29.86,29.88,113487.0,28.7951,28.8144,28.7758,28.7951,113487.0
2023-01-24 14:35:00,29.87,29.9,29.86,29.88,77111.0,28.7855,28.8144,28.7758,28.7951,77111.0
2023-01-24 14:40:00,29.89,29.89,29.83,29.85,198212.0,28.8047,28.8047,28.7469,28.7662,198212.0
2023-01-24 14:45:00,29.85,29.91,29.83,29.85,928720.0,28.7662,28.824,28.7469,28.7662,928720.0
2023-01-24 14:50:00,29.86,29.9,29.85,29.9,145739.0,28.7758,28.8144,28.7662,28.8144,145739.0
2023-01-24 14:55:00,29.9,29.95,29.89,29.92,242176.0,28.8144,28.8626,28.8047,28.8337,242176.0
2023-01-24 15:00:00,29.92,29.98,29.91,29.96,254994.0,28.8337,28.8915,28.824,28.8722,254994.0
2023-01-24 15:05:00,29.96,29.97,29.92,29.92,318235.0,28.8722,28.8818,28.8337,28.8337,318235.0
2023-01-24 15:10:00,29.92,29.93,29.87,29.89,128818.0,28.8337,28.8433,28.7855,28.8047,128818.0
2023-01-24 15:15:00,29.89,29.89,29.86,29.89,156656.0,28.8047,28.8047,28.7758,28.8047,156656.0
2023-01-24 15:20:00,29.89,29.89,29.85,29.87,146913.0,28.8047,28.8047,28.7662,28.7855,146913.0
2023-01-24 15:25:00,29.87,29.9,29.84,29.89,178565.0,28.7855,28.8144,28.7566,28.8047,178565.0
2023-01-24 15:30:00,29.89,29.91,29.82,29.83,285861.0,28.8047,28.824,28.7373,28.7469,285861.0
2023-01-24 15:35:00,29.83,29.85,29.8,29.85,258971.0,28.7469,28.7662,28.718,28.7662,258971.0
2023-01-24 15:40:00,29.85,29.85,29.76,29.78,367933.0,28.7662,28.7662,28.6795,28.6987,367933.0
2023-01-24 15:45:00,29.77,29.8,29.73,29.79,422640.0,28.6891,28.718,28.6506,28.7084,422640.0
2023-01-24 15:50:00,29.79,29.93,29.78,29.91,869925.0,28.7084,28.8433,28.6987,28.824,869925.0
2023-01-24 15:55:00,29.91,29.96,29.89,29.92,1595143.0,28.824,28.8722,28.8047,28.8337,1595143.0
2023-01-25 09:30:00,29.52,29.59,29.42,29.55,939113.0,28.4482,28.5156,28.3518,28.4771,939113.0
2023-01-25 09:35:00,29.55,29.61,29.45,29.56,427849.0,28.4771,28.5349,28.3807,28.4867,427849.0
2023-01-25 09:40:00,29.57,29.63,29.53,29.6,411443.0,28.4964,28.5542,28.4578,28.5253,411443.0
2023-01-25 09:45:00,29.61,29.68,29.58,29.62,232456.0,28.5349,28.6024,28.506,28.5445,232456.0
2023-01-25 09:50:00,29.62,29.64,29.49,29.52,255432.0,28.5445,28.5638,28.4193,28.4482,255432.0
2023-01-25 09:55:00,29.53,29.55,29.44,29.45,218740.0,28.4578,28.4771,28.3711,28.3807,218740.0
2023-01-25 10:00:00,29.44,29.5,29.42,29.47,240728.0,28.3711,28.4289,28.3518,28.4,240728.0
2023-01-25 10:05:00,29.47,29.55,29.47,29.49,246211.0,28.4,28.4771,28.4,28.4193,246211.0
2023-01-25 10:10:00,29.49,29.5,29.33,29.33,279582.0,28.4193,28.4289,28.2651,28.2651,279582.0
2023-01-25 10:15:00,29.33,29.43,29.32,29.38,263323.0,28.2651,28.3614,28.2554,28.3133,263323.0
2023-01-25 10:20:00,29.37,29.39,29.26,29.28,203590.0,28.3036,28.3229,28.1976,28.2169,203590.0
2023-01-25 10:25:00,29.28,29.35,29.28,29.33,228016.0,28.2169,28.2844,28.2169,28.2651,228016.0
2023-01-25 10:30:00,29.33,29.39,29.26,29.28,254247.0,28.2651,28.3229,28.1976,28.2169,254247.0
2023-01-25 10:35:00,29.28,29.31,29.21,29.25,250076.0,28.2169,28.2458,28.1494,28.188,250076.0
2023-01-25 10:40:00,29.25,29.32,29.22,29.29,375989.0,28.188,28.2554,28.1591,28.2265,375989.0
2023-01-25 10:45:00,29.29,29.31,29.22,29.24,593033.0,28.2265,28.2458,28.1591,28.1783,593033.0
2023-01-25 10:50:00,29.24,29.24,29.17,29.24,336639.0,28.1783,28.1783,28.1109,28.1783,336639.0
2023-01-25 10:55:00,29.24,29.29,29.23,29.29,210438.0,28.1783,28.2265,28.1687,28.2265,210438.0
2023-01-25 11:00:00,29.29,29.32,29.25,29.29,272291.0,28.2265,28.2554,28.188,28.2265,272291.0
2023-01-25 11:05:00,29.28,29.29,29.2,29.22,309081.0,28.2169,28.2265,28.1398,28.1591,309081.0
2023-01-25 11:10:00,29.22,29.36,29.21,29.36,532419.0,28.1591,28.294,28.1494,28.294,532419.0
2023-01-25 11:15:00,29.36,29.52,29.35,29.5,453893.0,28.294,28.4482,28.2844,28.4289,453893.0
2023-01-25 11:20:00,29.51,29.57,29.46,29.49,229306.0,28.4385,28.4964,28.3904,28.4193,229306.0
2023-01-25 11:25:00,29.5,29.51,29.44,29.45,215735.0,28.4289,28.4385,28.3711,28.3807,215735.0
2023-01-25 11:30:00,29.45,29.51,29.43,29.48,376335.0,28.3807,28.4385,28.3614,28.4096,376335.0
2023-01-25 11:35:00,29.47,29.53,29.44,29.51,169073.0,28.4,28.4578,28.3711,28.4385,169073.0
2023-01-25 11:40:00,29.51,29.52,29.46,29.48,167455.0,28.4385,28.4482,28.3904,28.4096,167455.0
2023-01-25 11:45:00,29.48,29.5,29.44,29.47,154136.0,28.4096,28.4289,28.3711,28.4,154136.0
2023-01-25 11:50:00,29.47,29.61,29.44,29.57,172721.0,28.4,28.5349,28.3711,28.4964,172721.0
2023-01-25 11:55:00,29.58,29.61,29.52,29.53,149953.0,28.506,28.5349,28.4482,28.4578,149953.0
2023-01-25 12:00:00,29.53,29.53,29.49,29.5,227814.0,28.4578,28.4578,28.4193,28.4289,227814.0
2023-01-25 12:05:00,29.5,29.54,29.47,29.51,149132.0,28.4289,28.4675,28.4,28.4385,149132.0
2023-01-25 12:10:00,29.52,29.57,29.5,29.55,126922.0,28.4482,28.4964,28.4289,28.4771,126922.0
2023-01-25 12:15:00,29.55,29.59,29.54,29.58,139663.0,28.4771,28.5156,28.4675,28.506,139663.0
2023-01-25 12:20:00,29.57,29.59,29.55,29.58,116433.0,28.4964,28.5156,28.4771,28.506,116433.0
2023-01-25 12:25:00,29.58,29.58,29.55,29.58,102973.0,28.506,28.506,28.4771,28.506,102973.0
2023-01-25 12:30:00,29.57,29.59,29.54,29.56,158468.0,28.4964,28.5156,28.4675,28.4867,158468.0
2023-01-25 12:35:00,29.55,29.58,29.55,29.58,127351.0,28.4771,28.506,28.4771,28.506,127351.0
2023-01-25 12:40:00,29.58,29.61,29.56,29.6,77730.0,28.506,28.5349,28.4867,28.5253,77730.0
2023-01-25 12:45:00,29.6,29.6,29.54,29.55,85874.0,28.5253,28.5253,28.4675,28.4771,85874.0
2023-01-25 12:50:00,29.55,29.57,29.55,29.56,76408.0,28.4771,28.4964,28.4771,28.4867,76408.0
2023-01-25 12:55:00,29.56,29.56,29.53,29.55,66039.0,28.4867,28.4867,28.4578,28.4771,66039.0
2023-01-25 13:00:00,29.55,29.64,29.54,29.59,239708.0,28.4771,28.5638,28.4675,28.5156,239708.0
2023-01-25 13:05:00,29.6,29.65,29.59,29.63,86171.0,28.5253,28.5735,28.5156,28.5542,86171.0
2023-01-25 13:10:00,29.63,29.68,29.62,29.66,134812.0,28.5542,28.6024,28.5445,28.5831,134812.0
2023-01-25 13:15:00,29.66,29.72,29.65,29.71,152530.0,28.5831,28.6409,28.5735,28.6313,152530.0
2023-01-25 13:20:00,29.71,29.74,29.7,29.74,121112.0,28.6313,28.6602,28.6216,28.6602,121112.0
2023-01-25 13:25:00,29.74,29.79,29.72,29.77,189754.0,28.6602,28.7084,28.6409,28.6891,189754.0
2023-01-25 13:30:00,29.78,29.8,29.73,29.75,191041.0,28.6987,28.718,28.6506,28.6698,191041.0
2023-01-25 13:35:00,29.74,29.81,29.74,29.79,170743.0,28.6602,28.7277,28.6602,28.7084,170743.0
2023-01-25 13:40:00,29.79,29.84,29.79,29.8,161289.0,28.7084,28.7566,28.7084,28.718,161289.0
2023-01-25 13:45:00,29.8,29.88,29.8,29.88,231550.0,28.718,28.7951,28.718,28.7951,231550.0
2023-01-25 13:50:00,29.88,29.89,29.85,29.86,197300.0,28.7951,28.8047,28.7662,28.7758,197300.0
2023-01-25 13:55:00,29.86,29.87,29.81,29.84,129016.0,28.7758,28.7855,28.7277,28.7566,129016.0
2023-01-25 14:00:00,29.84,29.85,29.76,29.77,229292.0,28.7566,28.7662,28.6795,28.6891,229292.0
2023-01-25 14:05:00,29.76,29.78,29.75,29.76,162566.0,28.6795,28.6987,28.6698,28.6795,162566.0
2023-01-25 14:10:00,29.76,29.83,29.75,29.8,243190.0,28.6795,28.7469,28.6698,28.718,243190.0
2023-01-25 14:15:00,29.8,29.86,29.79,29.83,320321.0,28.718,28.7758,28.7084,28.7469,320321.0
2023-01-25 14:20:00,29.82,29.84,29.76,29.79,226504.0,28.7373,28.7566,28.6795,28.7084,226504.0
2023-01-25 14:25:00,29.79,29.79,29.71,29.74,176753.0,28.7084,28.7084,28.6313,28.6602,176753.0
2023-01-25 14:30:00,29.73,29.76,29.69,29.7,194728.0,28.6506,28.6795,28.612,28.6216,194728.0
2023-01-25 14:35:00,29.7,29.72,29.68,29.71,133669.0,28.6216,28.6409,28.6024,28.6313,133669.0
2023-01-25 14:40:00,29.7,29.73,29.7,29.73,208691.0,28.6216,28.6506,28.6216,28.6506,208691.0
2023-01-25 14:45:00,29.73,29.74,29.7,29.73,153770.0,28.6506,28.6602,28.6216,28.6506,153770.0
2023-01-25 14:50:00,29.73,29.75,29.7,29.74,174501.0,28.6506,28.6698,28.6216,28.6602,174501.0
2023-01-25 14:55:00,29.74,29.78,29.73,29.74,181823.0,28.6602,28.6987,28.6506,28.6602,181823.0
2023-01-25 15:00:00,29.74,29.82,29.73,29.8,472369.0,28.6602,28.7373,28.6506,28.718,472369.0
2023-01-25 15:05:00,29.81,29.84,29.8,29.83,238258.0,28.7277,28.7566,28.718,28.7469,238258.0
2023-01-25 15:10:00,29.83,29.86,29.77,29.77,260822.0,28.7469,28.7758,28.6891,28.6891,260822.0
2023-01-25 15:15:00,29.78,29.78,29.73,29.75,312722.0,28.6987,28.6987,28.6506,28.6698,312722.0
2023-01-25 15:20:00,29.76,29.78,29.73,29.74,328925.0,28.6795,28.6987,28.6506,28.6602,328925.0
2023-01-25 15:25:00,29.75,29.79,29.74,29.78,308699.0,28.6698,28.7084,28.6602,28.6987,308699.0
2023-01-25 15:30:00,29.78,29.79,29.75,29.76,319955.0,28.6987,28.7084,28.6698,28.6795,319955.0
2023-01-25 15:35:00,29.75,29.77,29.69,29.74,423617.0,28.6698,28.6891,28.612,28.6602,423617.0
2023-01-25 15:40:00,29.74,29.76,29.72,29.74,350864.0,28.6602,28.6795,28.6409,28.6602,350864.0
2023-01-25 15:45:00,29.74,29.75,29.72,29.74,464650.0,28.6602,28.6698,28.6409,28.6602,464650.0
2023-01-25 15:50:00,29.73,29.74,29.62,29.66,1208624.0,28.6506,28.6602,28.5445,28.5831,1208624.0
2023-01-25 15:55:00,29.65,29.72,29.63,29.7,2167163.0,28.5735,28.6409,28.5542,28.6216,2167163.0
2023-01-26 09:30:00,30.06,30.1,29.92,29.98,870796.0,28.9686,29.0071,28.8337,28.8915,870796.0
2023-01-26 09:35:00,29.98,30.05,29.94,30.02,449967.0,28.8915,28.9589,28.8529,28.93,449967.0
2023-01-26 09:40:00,30.02,30.09,29.95,29.97,587247.0,28.93,28.9975,28.8626,28.8818,587247.0
2023-01-26 09:45:00,29.96,30.03,29.89,29.9,376445.0,28.8722,28.9397,28.8047,28.8144,376445.0
2023-01-26 09:50:00,29.9,29.9,29.68,29.69,426142.0,28.8144,28.8144,28.6024,28.612,426142.0
2023-01-26 09:55:00,29.69,29.73,29.6,29.65,353297.0,28.612,28.6506,28.5253,28.5735,353297.0
2023-01-26 10:00:00,29.65,29.71,29.57,29.71,379254.0,28.5735,28.6313,28.4964,28.6313,379254.0
2023-01-26 10:05:00,29.71,29.78,29.62,29.65,229407.0,28.6313,28.6987,28.5445,28.5735,229407.0
2023-01-26 10:10:00,29.65,29.7,29.59,29.63,324814.0,28.5735,28.6216,28.5156,28.5542,324814.0
2023-01-26 10:15:00,29.63,29.75,29.62,29.73,299976.0,28.5542,28.6698,28.5445,28.6506,299976.0
2023-01-26 10:20:00,29.73,29.83,29.68,29.8,302285.0,28.6506,28.7469,28.6024,28.718,302285.0
2023-01-26 10:25:00,29.8,29.81,29.71,29.74,273533.0,28.718,28.7277,28.6313,28.6602,273533.0
2023-01-26 10:30:00,29.74,29.74,29.68,29.74,244126.0,28.6602,28.6602,28.6024,28.6602,244126.0
2023-01-26 10:35:00,29.74,29.74,29.55,29.55,301249.0,28.6602,28.6602,28.4771,28.4771,301249.0
2023-01-26 10:40:00,29.55,29.63,29.52,29.57,296532.0,28.4771,28.5542,28.4482,28.4964,296532.0
2023-01-26 10:45:00,29.57,29.63,29.55,29.62,264294.0,28.4964,28.5542,28.4771,28.5445,264294.0
2023-01-26 10:50:00,29.62,29.63,29.45,29.46,308888.0,28.5445,28.5542,28.3807,28.3904,308888.0
2023-01-26 10:55:00,29.45,29.46,29.35,29.42,382930.0,28.3807,28.3904,28.2844,28.3518,382930.0
2023-01-26 11:00:00,29.42,29.52,29.38,29.5,309948.0,28.3518,28.4482,28.3133,28.4289,309948.0
2023-01-26 11:05:00,29.49,29.5,29.43,29.45,168296.0,28.4193,28.4289,28.3614,28.3807,168296.0
2023-01-26 11:10:00,29.45,29.49,29.43,29.47,264166.0,28.3807,28.4193,28.3614,28.4,264166.0
2023-01-26 11:15:00,29.48,29.52,29.45,29.48,290587.0,28.4096,28.4482,28.3807,28.4096,290587.0
2023-01-26 11:20:00,29.48,29.49,29.35,29.36,392206.0,28.4096,28.4193,28.2844,28.294,392206.0
2023-01-26 11:25:00,29.37,29.49,29.36,29.49,293703.0,28.3036,28.4193,28.294,28.4193,293703.0
2023-01-26 11:30:00,29.49,29.52,29.47,29.51,311274.0,28.4193,28.4482,28.4,28.4385,311274.0
2023-01-26 11:35:00,29.52,29.53,29.45,29.49,289000.0,28.4482,28.4578,28.3807,28.4193,289000.0
2023-01-26 11:40:00,29.49,29.57,29.45,29.55,228207.0,28.4193,28.4964,28.3807,28.4771,228207.0
2023-01-26 11:45:00,29.56,29.58,29.53,29.54,171666.0,28.4867,28.506,28.4578,28.4675,171666.0
2023-01-26 11:50:00,29.53,29.57,29.51,29.55,144479.0,28.4578,28.4964,28.4385,28.4771,144479.0
2023-01-26 11:55:00,29.55,29.56,29.5,29.55,148655.0,28.4771,28.4867,28.4289,28.4771,148655.0
2023-01-26 12:00:00,29.55,29.59,29.52,29.55,202996.0,28.4771,28.5156,28.4482,28.4771,202996.0
2023-01-26 12:05:00,29.55,29.61,29.55,29.6,244435.0,28.4771,28.5349,28.4771,28.5253,244435.0
2023-01-26 12:10:00,29.59,29.62,29.57,29.57,189716.0,28.5156,28.5445,28.4964,28.4964,189716.0
2023-01-26 12:15:00,29.58,29.58,29.53,29.55,143016.0,28.506,28.506,28.4578,28.4771,143016.0
2023-01-26 12:20:00,29.55,29.56,29.51,29.53,125994.0,28.4771,28.4867,28.4385,28.4578,125994.0
2023-01-26 12:25:00,29.53,29.55,29.48,29.54,203708.0,28.4578,28.4771,28.4096,28.4675,203708.0
2023-01-26 12:30:00,29.54,29.56,29.51,29.52,125119.0,28.4675,28.4867,28.4385,28.4482,125119.0
2023-01-26 12:35:00,29.52,29.55,29.5,29.54,159468.0,28.4482,28.4771,28.4289,28.4675,159468.0
2023-01-26 12:40:00,29.53,29.55,29.45,29.47,234004.0,28.4578,28.4771,28.3807,28.4,234004.0
2023-01-26 12:45:00,29.48,29.5,29.42,29.45,395268.0,28.4096,28.4289,28.3518,28.3807,395268.0
2023-01-26 12:50:00,29.44,29.52,29.44,29.46,310349.0,28.3711,28.4482,28.3711,28.3904,310349.0
2023-01-26 12:55:00,29.47,29.49,29.38,29.41,519841.0,28.4,28.4193,28.3133,28.3422,519841.0
2023-01-26 13:00:00,29.41,29.43,29.37,29.4,524939.0,28.3422,28.3614,28.3036,28.3325,524939.0
2023-01-26 13:05:00,29.4,29.41,29.33,29.37,606872.0,28.3325,28.3422,28.2651,28.3036,606872.0
2023-01-26 13:10:00,29.37,29.41,29.36,29.41,274589.0,28.3036,28.3422,28.294,28.3422,274589.0
2023-01-26 13:15:00,29.41,29.42,29.38,29.39,246048.0,28.3422,28.3518,28.3133,28.3229,246048.0
2023-01-26 13:20:00,29.39,29.51,29.38,29.49,286738.0,28.3229,28.4385,28.3133,28.4193,286738.0
2023-01-26 13:25:00,29.5,29.57,29.49,29.56,261880.0,28.4289,28.4964,28.4193,28.4867,261880.0
2023-01-26 13:30:00,29.55,29.59,29.49,29.53,335776.0,28.4771,28.5156,28.4193,28.4578,335776.0
2023-01-26 13:35:00,29.53,29.58,29.51,29.55,362712.0,28.4578,28.506,28.4385,28.4771,362712.0
2023-01-26 13:40:00,29.55,29.63,29.55,29.63,233291.0,28.4771,28.5542,28.4771,28.5542,233291.0
2023-01-26 13:45:00,29.62,29.65,29.58,29.63,345637.0,28.5445,28.5735,28.506,28.5542,345637.0
2023-01-26 13:50:00,29.63,29.63,29.59,29.6,258444.0,28.5542,28.5542,28.5156,28.5253,258444.0
2023-01-26 13:55:00,29.6,29.62,29.56,29.58,282031.0,28.5253,28.5445,28.4867,28.506,282031.0
2023-01-26 14:00:00,29.58,29.59,29.53,29.53,173618.0,28.506,28.5156,28.4578,28.4578,173618.0
2023-01-26 14:05:00,29.53,29.55,29.5,29.53,228031.0,28.4578,28.4771,28.4289,28.4578,228031.0
2023-01-26 14:10:00,29.52,29.56,29.52,29.54,361979.0,28.4482,28.4867,28.4482,28.4675,361979.0
2023-01-26 14:15:00,29.54,29.62,29.52,29.58,487214.0,28.4675,28.5445,28.4482,28.506,487214.0
2023-01-26 14:20:00,29.58,29.6,29.56,29.59,322321.0,28.506,28.5253,28.4867,28.5156,322321.0
2023-01-26 14:25:00,29.59,29.6,29.54,29.59,335763.0,28.5156,28.5253,28.4675,28.5156,335763.0
2023-01-26 14:30:00,29.59,29.61,29.57,29.6,290650.0,28.5156,28.5349,28.4964,28.5253,290650.0
2023-01-26 14:35:00,29.6,29.6,29.57,29.59,244449.0,28.5253,28.5253,28.4964,28.5156,244449.0
2023-01-26 14:40:00,29.59,29.63,29.57,29.62,349925.0,28.5156,28.5542,28.4964,28.5445,349925.0
2023-01-26 14:45:00,29.62,29.68,29.6,29.62,327130.0,28.5445,28.6024,28.5253,28.5445,327130.0
2023-01-26 14:50:00,29.61,29.64,29.6,29.62,286612.0,28.5349,28.5638,28.5253,28.5445,286612.0
2023-01-26 14:55:00,29.62,29.69,29.62,29.69,319347.0,28.5445,28.612,28.5445,28.612,319347.0
2023-01-26 15:00:00,29.69,29.76,29.67,29.74,414765.0,28.612,28.6795,28.5927,28.6602,414765.0
2023-01-26 15:05:00,29.74,29.77,29.72,29.77,377601.0,28.6602,28.6891,28.6409,28.6891,377601.0
2023-01-26 15:10:00,29.77,29.83,29.76,29.8,582833.0,28.6891,28.7469,28.6795,28.718,582833.0
2023-01-26 15:15:00,29.8,29.91,29.8,29.9,715959.0,28.718,28.824,28.718,28.8144,715959.0
2023-01-26 15:20:00,29.9,29.97,29.89,29.95,718890.0,28.8144,28.8818,28.8047,28.8626,718890.0
2023-01-26 15:25:00,29.96,29.98,29.91,29.91,744112.0,28.8722,28.8915,28.824,28.824,744112.0
2023-01-26 15:30:00,29.92,29.92,29.86,29.87,668861.0,28.8337,28.8337,28.7758,28.7855,668861.0
2023-01-26 15:35:00,29.87,29.89,29.84,29.89,957780.0,28.7855,28.8047,28.7566,28.8047,957780.0
2023-01-26 15:40:00,29.89,29.92,29.84,29.88,1074300.0,28.8047,28.8337,28.7566,28.7951,1074300.0
2023-01-26 15:45:00,29.88,29.95,29.87,29.89,1286705.0,28.7951,28.8626,28.7855,28.8047,1286705.0
2023-01-26 15:50:00,29.89,30.05,29.89,30.0,2244425.0,28.8047,28.9589,28.8047,28.9108,2244425.0
2023-01-26 15:55:00,30.01,30.11,30.0,30.08,2865761.0,28.9204,29.0168,28.9108,28.9878,2865761.0
2023-01-27 09:30:00,27.09,27.3,26.87,26.93,9993718.0,26.1064,26.3088,25.8944,25.9522,9993718.0
2023-01-27 09:35:00,26.92,26.98,26.78,26.84,6452903.0,25.9426,26.0004,25.8077,25.8655,6452903.0
2023-01-27 09:40:00,26.84,27.17,26.78,26.94,5456253.0,25.8655,26.1835,25.8077,25.9619,5456253.0
2023-01-27 09:45:00,26.94,27.61,26.9,27.49,6252195.0,25.9619,26.6075,25.9233,26.4919,6252195.0
2023-01-27 09:50:00,27.49,27.78,27.44,27.58,5378706.0,26.4919,26.7714,26.4437,26.5786,5378706.0
2023-01-27 09:55:00,27.58,27.73,27.48,27.49,3716375.0,26.5786,26.7232,26.4822,26.4919,3716375.0
2023-01-27 10:00:00,27.49,27.84,27.42,27.84,3352542.0,26.4919,26.8292,26.4244,26.8292,3352542.0
2023-01-27 10:05:00,27.84,27.9,27.69,27.7,3061757.0,26.8292,26.887,26.6846,26.6943,3061757.0
2023-01-27 10:10:00,27.71,27.88,27.64,27.88,2804437.0,26.7039,26.8677,26.6364,26.8677,2804437.0
2023-01-27 10:15:00,27.88,28.04,27.75,27.85,3747709.0,26.8677,27.0219,26.7424,26.8388,3747709.0
2023-01-27 10:20:00,27.84,27.94,27.8,27.82,1879304.0,26.8292,26.9255,26.7906,26.8099,1879304.0
2023-01-27 10:25:00,27.82,27.96,27.8,27.91,1665300.0,26.8099,26.9448,26.7906,26.8966,1665300.0
2023-01-27 10:30:00,27.9,28.0,27.9,27.92,2064186.0,26.887,26.9834,26.887,26.9063,2064186.0
2023-01-27 10:35:00,27.93,28.13,27.8,28.09,3025084.0,26.9159,27.1086,26.7906,27.0701,3025084.0
2023-01-27 10:40:00,28.09,28.24,28.04,28.1,2688435.0,27.0701,27.2147,27.0219,27.0797,2688435.0
2023-01-27 10:45:00,28.1,28.11,27.84,27.91,2164419.0,27.0797,27.0894,26.8292,26.8966,2164419.0
2023-01-27 10:50:00,27.9,27.97,27.79,27.83,1204617.0,26.887,26.9545,26.781,26.8195,1204617.0
2023-01-27 10:55:00,27.83,27.85,27.76,27.81,1663034.0,26.8195,26.8388,26.7521,26.8003,1663034.0
2023-01-27 11:00:00,27.82,27.89,27.7,27.77,1677068.0,26.8099,26.8774,26.6943,26.7617,1677068.0
2023-01-27 11:05:00,27.77,27.79,27.63,27.63,1255908.0,26.7617,26.781,26.6268,26.6268,1255908.0
2023-01-27 11:10:00,27.64,27.72,27.6,27.61,1407403.0,26.6364,26.7135,26.5979,26.6075,1407403.0
2023-01-27 11:15:00,27.6,27.75,27.53,27.75,1996285.0,26.5979,26.7424,26.5304,26.7424,1996285.0
2023-01-27 11:20:00,27.74,27.82,27.65,27.69,1559640.0,26.7328,26.8099,26.6461,26.6846,1559640.0
2023-01-27 11:25:00,27.69,27.78,27.65,27.67,1027350.0,26.6846,26.7714,26.6461,26.6654,1027350.0
2023-01-27 11:30:00,27.68,27.89,27.67,27.86,1487407.0,26.675,26.8774,26.6654,26.8485,1487407.0
2023-01-27 11:35:00,27.85,27.95,27.82,27.9,1194507.0,26.8388,26.9352,26.8099,26.887,1194507.0
2023-01-27 11:40:00,27.89,27.95,27.89,27.93,751898.0,26.8774,26.9352,26.8774,26.9159,751898.0
2023-01-27 11:45:00,27.94,27.98,27.89,27.9,1007577.0,26.9255,26.9641,26.8774,26.887,1007577.0
2023-01-27 11:50:00,27.89,27.99,27.89,27.92,737343.0,26.8774,26.9737,26.8774,26.9063,737343.0
2023-01-27 11:55:00,27.93,28.07,27.91,28.04,1182376.0,26.9159,27.0508,26.8966,27.0219,1182376.0
2023-01-27 12:00:00,28.04,28.04,27.85,27.85,668614.0,27.0219,27.0219,26.8388,26.8388,668614.0
2023-01-27 12:05:00,27.86,27.9,27.82,27.86,772751.0,26.8485,26.887,26.8099,26.8485,772751.0
2023-01-27 12:10:00,27.86,27.92,27.8,27.86,818918.0,26.8485,26.9063,26.7906,26.8485,818918.0
2023-01-27 12:15:00,27.86,27.94,27.8,27.83,1247192.0,26.8485,26.9255,26.7906,26.8195,1247192.0
2023-01-27 12:20:00,27.83,27.86,27.76,27.82,884056.0,26.8195,26.8485,26.7521,26.8099,884056.0
2023-01-27 12:25:00,27.82,27.83,27.72,27.77,1011676.0,26.8099,26.8195,26.7135,26.7617,1011676.0
2023-01-27 12:30:00,27.77,27.78,27.7,27.73,803274.0,26.7617,26.7714,26.6943,26.7232,803274.0
2023-01-27 12:35:00,27.73,27.77,27.7,27.75,668638.0,26.7232,26.7617,26.6943,26.7424,668638.0
2023-01-27 12:40:00,27.76,27.76,27.71,27.73,425011.0,26.7521,26.7521,26.7039,26.7232,425011.0
2023-01-27 12:45:00,27.73,27.75,27.72,27.75,382878.0,26.7232,26.7424,26.7135,26.7424,382878.0
2023-01-27 12:50:00,27.75,27.82,27.72,27.77,728218.0,26.7424,26.8099,26.7135,26.7617,728218.0
2023-01-27 12:55:00,27.78,27.89,27.76,27.87,786656.0,26.7714,26.8774,26.7521,26.8581,786656.0
2023-01-27 13:00:00,27.87,27.89,27.77,27.79,578057.0,26.8581,26.8774,26.7617,26.781,578057.0
2023-01-27 13:05:00,27.79,27.86,27.76,27.85,606772.0,26.781,26.8485,26.7521,26.8388,606772.0
2023-01-27 13:10:00,27.85,27.94,27.83,27.94,880871.0,26.8388,26.9255,26.8195,26.9255,880871.0
2023-01-27 13:15:00,27.94,27.95,27.81,27.83,749743.0,26.9255,26.9352,26.8003,26.8195,749743.0
2023-01-27 13:20:00,27.82,27.9,27.82,27.88,533905.0,26.8099,26.887,26.8099,26.8677,533905.0
2023-01-27 13:25:00,27.88,27.9,27.85,27.85,401046.0,26.8677,26.887,26.8388,26.8388,401046.0
2023-01-27 13:30:00,27.86,27.86,27.83,27.84,469530.0,26.8485,26.8485,26.8195,26.8292,469530.0
2023-01-27 13:35:00,27.84,27.93,27.83,27.91,590723.0,26.8292,26.9159,26.8195,26.8966,590723.0
2023-01-27 13:40:00,27.91,27.96,27.88,27.93,629528.0,26.8966,26.9448,26.8677,26.9159,629528.0
2023-01-27 13:45:00,27.93,27.99,27.91,27.99,601726.0,26.9159,26.9737,26.8966,26.9737,601726.0
2023-01-27 13:50:00,27.98,28.02,27.92,27.93,864959.0,26.9641,27.0026,26.9063,26.9159,864959.0
2023-01-27 13:55:00,27.92,28.01,27.9,27.96,829186.0,26.9063,26.993,26.887,26.9448,829186.0
2023-01-27 14:00:00,27.96,27.99,27.95,27.97,513806.0,26.9448,26.9737,26.9352,26.9545,513806.0
2023-01-27 14:05:00,27.96,27.97,27.91,27.95,516808.0,26.9448,26.9545,26.8966,26.9352,516808.0
2023-01-27 14:10:00,27.94,28.04,27.94,28.03,965887.0,26.9255,27.0219,26.9255,27.0123,965887.0
2023-01-27 14:15:00,28.03,28.08,28.0,28.03,1122753.0,27.0123,27.0605,26.9834,27.0123,1122753.0
2023-01-27 14:20:00,28.02,28.08,28.01,28.06,675334.0,27.0026,27.0605,26.993,27.0412,675334.0
2023-01-27 14:25:00,28.07,28.07,28.0,28.04,592214.0,27.0508,27.0508,26.9834,27.0219,592214.0
2023-01-27 14:30:00,28.04,28.08,28.02,28.05,632739.0,27.0219,27.0605,27.0026,27.0316,632739.0
2023-01-27 14:35:00,28.05,28.11,28.04,28.09,804767.0,27.0316,27.0894,27.0219,27.0701,804767.0
2023-01-27 14:40:00,28.09,28.09,28.04,28.04,401837.0,27.0701,27.0701,27.0219,27.0219,401837.0
2023-01-27 14:45:00,28.05,28.08,28.02,28.05,578832.0,27.0316,27.0605,27.0026,27.0316,578832.0
2023-01-27 14:50:00,28.05,28.08,28.02,28.05,848347.0,27.0316,27.0605,27.0026,27.0316,848347.0
2023-01-27 14:55:00,28.05,28.05,28.0,28.02,804850.0,27.0316,27.0316,26.9834,27.0026,804850.0
2023-01-27 15:00:00,28.02,28.07,28.01,28.06,755129.0,27.0026,27.0508,26.993,27.0412,755129.0
2023-01-27 15:05:00,28.05,28.1,28.05,28.07,967873.0,27.0316,27.0797,27.0316,27.0508,967873.0
2023-01-27 15:10:00,28.08,28.08,28.03,28.03,1030923.0,27.0605,27.0605,27.0123,27.0123,1030923.0
2023-01-27 15:15:00,28.04,28.08,28.01,28.08,1304132.0,27.0219,27.0605,26.993,27.0605,1304132.0
2023-01-27 15:20:00,28.08,28.1,28.06,28.1,815821.0,27.0605,27.0797,27.0412,27.0797,815821.0
2023-01-27 15:25:00,28.1,28.14,28.04,28.14,945068.0,27.0797,27.1183,27.0219,27.1183,945068.0
2023-01-27 15:30:00,28.14,28.16,28.1,28.14,912605.0,27.1183,27.1376,27.0797,27.1183,912605.0
2023-01-27 15:35:00,28.13,28.14,28.08,28.09,1056094.0,27.1086,27.1183,27.0605,27.0701,1056094.0
2023-01-27 15:40:00,28.08,28.13,28.07,28.1,1512655.0,27.0605,27.1086,27.0508,27.0797,1512655.0
2023-01-27 15:45:00,28.11,28.11,28.09,28.1,919294.0,27.0894,27.0894,27.0701,27.0797,919294.0
2023-01-27 15:50:00,28.1,28.15,28.06,28.15,3299869.0,27.0797,27.1279,27.0412,27.1279,3299869.0
2023-01-27 15:55:00,28.14,28.21,28.14,28.15,4136561.0,27.1183,27.1857,27.1183,27.1279,4136561.0
2023-01-30 09:30:00,27.72,28.09,27.67,27.96,1943126.0,26.7135,27.0701,26.6654,26.9448,1943126.0
2023-01-30 09:35:00,27.96,28.1,27.86,28.06,883627.0,26.9448,27.0797,26.8485,27.0412,883627.0
2023-01-30 09:40:00,28.06,28.06,27.92,28.01,838063.0,27.0412,27.0412,26.9063,26.993,838063.0
2023-01-30 09:45:00,28.02,28.23,28.01,28.18,813311.0,27.0026,27.205,26.993,27.1568,813311.0
2023-01-30 09:50:00,28.19,28.33,28.16,28.21,987037.0,27.1665,27.3014,27.1376,27.1857,987037.0
2023-01-30 09:55:00,28.21,28.27,28.12,28.12,922774.0,27.1857,27.2436,27.099,27.099,922774.0
2023-01-30 10:00:00,28.12,28.22,28.08,28.18,749738.0,27.099,27.1954,27.0605,27.1568,749738.0
2023-01-30 10:05:00,28.18,28.33,28.17,28.28,981345.0,27.1568,27.3014,27.1472,27.2532,981345.0
2023-01-30 10:10:00,28.27,28.51,28.26,28.44,1715693.0,27.2436,27.4749,27.2339,27.4074,1715693.0
2023-01-30 10:15:00,28.44,28.47,28.3,28.37,883011.0,27.4074,27.4363,27.2725,27.3399,883011.0
2023-01-30 10:20:00,28.36,28.41,28.24,28.26,951373.0,27.3303,27.3785,27.2147,27.2339,951373.0
2023-01-30 10:25:00,28.27,28.27,28.1,28.14,738555.0,27.2436,27.2436,27.0797,27.1183,738555.0
2023-01-30 10:30:00,28.15,28.16,28.01,28.1,722121.0,27.1279,27.1376,26.993,27.0797,722121.0
2023-01-30 10:35:00,28.1,28.11,27.92,27.94,690890.0,27.0797,27.0894,26.9063,26.9255,690890.0
2023-01-30 10:40:00,27.93,27.99,27.88,27.96,757504.0,26.9159,26.9737,26.8677,26.9448,757504.0
2023-01-30 10:45:00,27.96,28.1,27.93,28.07,692008.0,26.9448,27.0797,26.9159,27.0508,692008.0
2023-01-30 10:50:00,28.07,28.14,28.05,28.05,739146.0,27.0508,27.1183,27.0316,27.0316,739146.0
2023-01-30 10:55:00,28.05,28.14,28.04,28.13,613009.0,27.0316,27.1183,27.0219,27.1086,613009.0
2023-01-30 11:00:00,28.13,28.16,28.0,28.04,623297.0,27.1086,27.1376,26.9834,27.0219,623297.0
2023-01-30 11:05:00,28.04,28.1,28.02,28.09,549867.0,27.0219,27.0797,27.0026,27.0701,549867.0
2023-01-30 11:10:00,28.1,28.14,28.01,28.02,353139.0,27.0797,27.1183,26.993,27.0026,353139.0
2023-01-30 11:15:00,28.02,28.11,28.0,28.05,583645.0,27.0026,27.0894,26.9834,27.0316,583645.0
2023-01-30 11:20:00,28.05,28.05,27.95,28.0,589884.0,27.0316,27.0316,26.9352,26.9834,589884.0
2023-01-30 11:25:00,28.0,28.05,27.95,27.99,395379.0,26.9834,27.0316,26.9352,26.9737,395379.0
2023-01-30 11:30:00,27.99,28.03,27.98,28.01,334641.0,26.9737,27.0123,26.9641,26.993,334641.0
2023-01-30 11:35:00,28.0,28.04,27.99,28.01,695043.0,26.9834,27.0219,26.9737,26.993,695043.0
2023-01-30 11:40:00,28.01,28.05,27.99,28.05,354950.0,26.993,27.0316,26.9737,27.0316,354950.0
2023-01-30 11:45:00,28.04,28.05,28.0,28.04,303191.0,27.0219,27.0316,26.9834,27.0219,303191.0
2023-01-30 11:50:00,28.03,28.08,27.99,27.99,408326.0,27.0123,27.0605,26.9737,26.9737,408326.0
2023-01-30 11:55:00,27.99,28.07,27.95,28.06,414654.0,26.9737,27.0508,26.9352,27.0412,414654.0
2023-01-30 12:00:00,28.06,28.12,28.05,28.07,388813.0,27.0412,27.099,27.0316,27.0508,388813.0
2023-01-30 12:05:00,28.07,28.09,28.01,28.04,425396.0,27.0508,27.0701,26.993,27.0219,425396.0
2023-01-30 12:10:00,28.04,28.05,27.98,28.0,585583.0,27.0219,27.0316,26.9641,26.9834,585583.0
2023-01-30 12:15:00,27.99,28.0,27.84,27.96,766226.0,26.9737,26.9834,26.8292,26.9448,766226.0
2023-01-30 12:20:00,27.96,28.0,27.96,27.99,313103.0,26.9448,26.9834,26.9448,26.9737,313103.0
2023-01-30 12:25:00,27.99,28.01,27.96,27.99,383454.0,26.9737,26.993,26.9448,26.9737,383454.0
2023-01-30 12:30:00,28.0,28.02,27.96,27.98,294324.0,26.9834,27.0026,26.9448,26.9641,294324.0
2023-01-30 12:35:00,27.98,27.99,27.96,27.96,243889.0,26.9641,26.9737,26.9448,26.9448,243889.0
2023-01-30 12:40:00,27.96,27.99,27.96,27.98,202045.0,26.9448,26.9737,26.9448,26.9641,202045.0
2023-01-30 12:45:00,27.99,28.0,27.96,27.99,264671.0,26.9737,26.9834,26.9448,26.9737,264671.0
2023-01-30 12:50:00,28.0,28.0,27.96,28.0,183014.0,26.9834,26.9834,26.9448,26.9834,183014.0
2023-01-30 12:55:00,27.99,28.04,27.99,28.02,345289.0,26.9737,27.0219,26.9737,27.0026,345289.0
2023-01-30 13:00:00,28.02,28.04,27.97,28.04,313944.0,27.0026,27.0219,26.9545,27.0219,313944.0
2023-01-30 13:05:00,28.04,28.04,27.98,27.99,588760.0,27.0219,27.0219,26.9641,26.9737,588760.0
2023-01-30 13:10:00,27.99,28.0,27.9,27.91,529888.0,26.9737,26.9834,26.887,26.8966,529888.0
2023-01-30 13:15:00,27.91,27.95,27.9,27.92,351158.0,26.8966,26.9352,26.887,26.9063,351158.0
2023-01-30 13:20:00,27.92,27.96,27.9,27.95,354721.0,26.9063,26.9448,26.887,26.9352,354721.0
2023-01-30 13:25:00,27.94,27.95,27.9,27.91,331766.0,26.9255,26.9352,26.887,26.8966,331766.0
2023-01-30 13:30:00,27.91,27.92,27.9,27.91,314910.0,26.8966,26.9063,26.887,26.8966,314910.0
2023-01-30 13:35:00,27.91,27.91,27.83,27.89,696402.0,26.8966,26.8966,26.8195,26.8774,696402.0
2023-01-30 13:40:00,27.89,27.91,27.85,27.86,458775.0,26.8774,26.8966,26.8388,26.8485,458775.0
2023-01-30 13:45:00,27.87,27.88,27.84,27.88,361841.0,26.8581,26.8677,26.8292,26.8677,361841.0
2023-01-30 13:50:00,27.88,27.92,27.87,27.88,204114.0,26.8677,26.9063,26.8581,26.8677,204114.0
2023-01-30 13:55:00,27.88,27.91,27.86,27.87,269795.0,26.8677,26.8966,26.8485,26.8581,269795.0
2023-01-30 14:00:00,27.87,27.89,27.86,27.89,240454.0,26.8581,26.8774,26.8485,26.8774,240454.0
2023-01-30 14:05:00,27.89,27.89,27.83,27.84,358049.0,26.8774,26.8774,26.8195,26.8292,358049.0
2023-01-30 14:10:00,27.84,27.88,27.83,27.87,222665.0,26.8292,26.8677,26.8195,26.8581,222665.0
2023-01-30 14:15:00,27.87,27.88,27.86,27.88,229858.0,26.8581,26.8677,26.8485,26.8677,229858.0
2023-01-30 14:20:00,27.88,27.94,27.87,27.89,403195.0,26.8677,26.9255,26.8581,26.8774,403195.0
2023-01-30 14:25:00,27.89,27.93,27.89,27.91,215121.0,26.8774,26.9159,26.8774,26.8966,215121.0
2023-01-30 14:30:00,27.9,27.95,27.89,27.93,225018.0,26.887,26.9352,26.8774,26.9159,225018.0
2023-01-30 14:35:00,27.93,28.0,27.9,27.98,408171.0,26.9159,26.9834,26.887,26.9641,408171.0
2023-01-30 14:40:00,27.98,27.98,27.93,27.97,252400.0,26.9641,26.9641,26.9159,26.9545,252400.0
2023-01-30 14:45:00,27.98,27.98,27.91,27.95,311588.0,26.9641,26.9641,26.8966,26.9352,311588.0
2023-01-30 14:50:00,27.95,27.95,27.9,27.95,273871.0,26.9352,26.9352,26.887,26.9352,273871.0
2023-01-30 14:55:00,27.95,27.97,27.91,27.97,290219.0,26.9352,26.9545,26.8966,26.9545,290219.0
2023-01-30 15:00:00,27.96,27.99,27.93,27.97,430845.0,26.9448,26.9737,26.9159,26.9545,430845.0
2023-01-30 15:05:00,27.97,27.98,27.9,27.95,674928.0,26.9545,26.9641,26.887,26.9352,674928.0
2023-01-30 15:10:00,27.96,27.96,27.91,27.93,389344.0,26.9448,26.9448,26.8966,26.9159,389344.0
2023-01-30 15:15:00,27.92,27.96,27.88,27.93,820450.0,26.9063,26.9448,26.8677,26.9159,820450.0
2023-01-30 15:20:00,27.93,27.94,27.86,27.86,727871.0,26.9159,26.9255,26.8485,26.8485,727871.0
2023-01-30 15:25:00,27.86,27.87,27.82,27.85,830886.0,26.8485,26.8581,26.8099,26.8388,830886.0
2023-01-30 15:30:00,27.85,27.92,27.82,27.91,587683.0,26.8388,26.9063,26.8099,26.8966,587683.0
2023-01-30 15:35:00,27.91,27.94,27.9,27.94,503955.0,26.8966,26.9255,26.887,26.9255,503955.0
2023-01-30 15:40:00,27.94,27.95,27.89,27.91,550150.0,26.9255,26.9352,26.8774,26.8966,550150.0
2023-01-30 15:45:00,27.91,27.95,27.9,27.93,679936.0,26.8966,26.9352,26.887,26.9159,679936.0
2023-01-30 15:50:00,27.93,28.0,27.9,27.96,1611014.0,26.9159,26.9834,26.887,26.9448,1611014.0
2023-01-30 15:55:00,27.96,28.02,27.93,27.96,3343390.0,26.9448,27.0026,26.9159,26.9448,3343390.0
2023-01-31 09:30:00,27.78,27.9,27.67,27.86,1552329.0,26.7714,26.887,26.6654,26.8485,1552329.0
2023-01-31 09:35:00,27.86,27.88,27.66,27.74,755315.0,26.8485,26.8677,26.6557,26.7328,755315.0
2023-01-31 09:40:00,27.75,27.87,27.7,27.74,678451.0,26.7424,26.8581,26.6943,26.7328,678451.0
2023-01-31 09:45:00,27.74,27.8,27.67,27.75,673506.0,26.7328,26.7906,26.6654,26.7424,673506.0
2023-01-31 09:50:00,27.75,27.84,27.67,27.83,747821.0,26.7424,26.8292,26.6654,26.8195,747821.0
2023-01-31 09:55:00,27.83,27.83,27.61,27.62,536913.0,26.8195,26.8195,26.6075,26.6172,536913.0
2023-01-31 10:00:00,27.62,27.68,27.55,27.57,739884.0,26.6172,26.675,26.5497,26.569,739884.0
2023-01-31 10:05:00,27.57,27.7,27.53,27.56,667599.0,26.569,26.6943,26.5304,26.5593,667599.0
2023-01-31 10:10:00,27.55,27.71,27.54,27.68,456716.0,26.5497,26.7039,26.5401,26.675,456716.0
2023-01-31 10:15:00,27.68,27.7,27.65,27.69,286737.0,26.675,26.6943,26.6461,26.6846,286737.0
2023-01-31 10:20:00,27.7,27.84,27.68,27.82,729384.0,26.6943,26.8292,26.675,26.8099,729384.0
2023-01-31 10:25:00,27.82,27.88,27.77,27.88,495374.0,26.8099,26.8677,26.7617,26.8677,495374.0
2023-01-31 10:30:00,27.88,27.94,27.84,27.86,500828.0,26.8677,26.9255,26.8292,26.8485,500828.0
2023-01-31 10:35:00,27.86,27.92,27.83,27.88,298811.0,26.8485,26.9063,26.8195,26.8677,298811.0
2023-01-31 10:40:00,27.87,27.95,27.86,27.94,391484.0,26.8581,26.9352,26.8485,26.9255,391484.0
2023-01-31 10:45:00,27.95,28.04,27.94,27.98,552883.0,26.9352,27.0219,26.9255,26.9641,552883.0
2023-01-31 10:50:00,27.99,28.04,27.95,28.0,474505.0,26.9737,27.0219,26.9352,26.9834,474505.0
2023-01-31 10:55:00,28.01,28.11,27.99,28.07,699564.0,26.993,27.0894,26.9737,27.0508,699564.0
2023-01-31 11:00:00,28.07,28.12,28.05,28.09,451656.0,27.0508,27.099,27.0316,27.0701,451656.0
2023-01-31 11:05:00,28.09,28.15,28.08,28.09,499405.0,27.0701,27.1279,27.0605,27.0701,499405.0
2023-01-31 11:10:00,28.09,28.1,28.0,28.01,470025.0,27.0701,27.0797,26.9834,26.993,470025.0
2023-01-31 11:15:00,28.01,28.08,28.0,28.05,483894.0,26.993,27.0605,26.9834,27.0316,483894.0
2023-01-31 11:20:00,28.05,28.06,28.0,28.03,284748.0,27.0316,27.0412,26.9834,27.0123,284748.0
2023-01-31 11:25:00,28.02,28.07,28.01,28.04,383913.0,27.0026,27.0508,26.993,27.0219,383913.0
2023-01-31 11:30:00,28.05,28.13,28.02,28.04,472473.0,27.0316,27.1086,27.0026,27.0219,472473.0
2023-01-31 11:35:00,28.04,28.08,28.02,28.02,250754.0,27.0219,27.0605,27.0026,27.0026,250754.0
2023-01-31 11:40:00,28.03,28.05,27.95,27.98,386494.0,27.0123,27.0316,26.9352,26.9641,386494.0
2023-01-31 11:45:00,27.98,27.98,27.91,27.94,302662.0,26.9641,26.9641,26.8966,26.9255,302662.0
2023-01-31 11:50:00,27.94,28.0,27.92,27.99,227917.0,26.9255,26.9834,26.9063,26.9737,227917.0
2023-01-31 11:55:00,27.99,28.02,27.95,27.98,237969.0,26.9737,27.0026,26.9352,26.9641,237969.0
2023-01-31 12:00:00,27.98,28.02,27.92,28.01,298106.0,26.9641,27.0026,26.9063,26.993,298106.0
2023-01-31 12:05:00,28.01,28.07,27.99,28.05,233116.0,26.993,27.0508,26.9737,27.0316,233116.0
2023-01-31 12:10:00,28.05,28.08,28.03,28.07,229602.0,27.0316,27.0605,27.0123,27.0508,229602.0
2023-01-31 12:15:00,28.07,28.14,28.06,28.1,265749.0,27.0508,27.1183,27.0412,27.0797,265749.0
2023-01-31 12:20:00,28.1,28.12,28.05,28.09,244656.0,27.0797,27.099,27.0316,27.0701,244656.0
2023-01-31 12:25:00,28.09,28.1,28.05,28.07,158721.0,27.0701,27.0797,27.0316,27.0508,158721.0
2023-01-31 12:30:00,28.07,28.08,28.04,28.07,175845.0,27.0508,27.0605,27.0219,27.0508,175845.0
2023-01-31 12:35:00,28.07,28.09,28.05,28.06,304470.0,27.0508,27.0701,27.0316,27.0412,304470.0
2023-01-31 12:40:00,28.06,28.09,28.05,28.08,210252.0,27.0412,27.0701,27.0316,27.0605,210252.0
2023-01-31 12:45:00,28.07,28.1,28.05,28.07,258426.0,27.0508,27.0797,27.0316,27.0508,258426.0
2023-01-31 12:50:00,28.07,28.1,28.05,28.08,227701.0,27.0508,27.0797,27.0316,27.0605,227701.0
2023-01-31 12:55:00,28.08,28.09,28.04,28.08,202398.0,27.0605,27.0701,27.0219,27.0605,202398.0
2023-01-31 13:00:00,28.08,28.08,28.04,28.05,315466.0,27.0605,27.0605,27.0219,27.0316,315466.0
2023-01-31 13:05:00,28.05,28.07,28.04,28.06,138672.0,27.0316,27.0508,27.0219,27.0412,138672.0
2023-01-31 13:10:00,28.07,28.07,28.03,28.06,150528.0,27.0508,27.0508,27.0123,27.0412,150528.0
2023-01-31 13:15:00,28.07,28.07,28.02,28.05,247939.0,27.0508,27.0508,27.0026,27.0316,247939.0
2023-01-31 13:20:00,28.05,28.06,28.0,28.01,212574.0,27.0316,27.0412,26.9834,26.993,212574.0
2023-01-31 13:25:00,28.01,28.02,27.97,28.02,330831.0,26.993,27.0026,26.9545,27.0026,330831.0
2023-01-31 13:30:00,28.02,28.04,27.99,28.03,166639.0,27.0026,27.0219,26.9737,27.0123,166639.0
2023-01-31 13:35:00,28.03,28.03,27.99,28.02,108055.0,27.0123,27.0123,26.9737,27.0026,108055.0
2023-01-31 13:40:00,28.02,28.06,28.01,28.03,169068.0,27.0026,27.0412,26.993,27.0123,169068.0
2023-01-31 13:45:00,28.04,28.12,28.03,28.08,416368.0,27.0219,27.099,27.0123,27.0605,416368.0
2023-01-31 13:50:00,28.09,28.1,28.05,28.07,185562.0,27.0701,27.0797,27.0316,27.0508,185562.0
2023-01-31 13:55:00,28.07,28.08,28.05,28.05,165690.0,27.0508,27.0605,27.0316,27.0316,165690.0
2023-01-31 14:00:00,28.05,28.06,28.02,28.03,254882.0,27.0316,27.0412,27.0026,27.0123,254882.0
2023-01-31 14:05:00,28.03,28.12,28.02,28.1,187992.0,27.0123,27.099,27.0026,27.0797,187992.0
2023-01-31 14:10:00,28.1,28.11,28.08,28.09,148652.0,27.0797,27.0894,27.0605,27.0701,148652.0
2023-01-31 14:15:00,28.09,28.1,28.04,28.05,198299.0,27.0701,27.0797,27.0219,27.0316,198299.0
2023-01-31 14:20:00,28.05,28.1,28.05,28.1,150792.0,27.0316,27.0797,27.0316,27.0797,150792.0
2023-01-31 14:25:00,28.09,28.1,28.08,28.09,187355.0,27.0701,27.0797,27.0605,27.0701,187355.0
2023-01-31 14:30:00,28.09,28.11,28.08,28.11,130465.0,27.0701,27.0894,27.0605,27.0894,130465.0
2023-01-31 14:35:00,28.11,28.13,28.1,28.11,235664.0,27.0894,27.1086,27.0797,27.0894,235664.0
2023-01-31 14:40:00,28.11,28.14,28.1,28.13,185521.0,27.0894,27.1183,27.0797,27.1086,185521.0
2023-01-31 14:45:00,28.13,28.14,28.1,28.11,220042.0,27.1086,27.1183,27.0797,27.0894,220042.0
2023-01-31 14:50:00,28.1,28.12,28.08,28.1,223816.0,27.0797,27.099,27.0605,27.0797,223816.0
2023-01-31 14:55:00,28.1,28.11,28.08,28.1,197246.0,27.0797,27.0894,27.0605,27.0797,197246.0
2023-01-31 15:00:00,28.11,28.14,28.1,28.12,250451.0,27.0894,27.1183,27.0797,27.099,250451.0
2023-01-31 15:05:00,28.12,28.18,28.11,28.16,409978.0,27.099,27.1568,27.0894,27.1376,409978.0
2023-01-31 15:10:00,28.16,28.16,28.08,28.1,340048.0,27.1376,27.1376,27.0605,27.0797,340048.0
2023-01-31 15:15:00,28.1,28.1,28.04,28.06,319154.0,27.0797,27.0797,27.0219,27.0412,319154.0
2023-01-31 15:20:00,28.06,28.09,28.05,28.08,295788.0,27.0412,27.0701,27.0316,27.0605,295788.0
2023-01-31 15:25:00,28.08,28.09,28.02,28.04,403220.0,27.0605,27.0701,27.0026,27.0219,403220.0
2023-01-31 15:30:00,28.04,28.09,28.03,28.08,293606.0,27.0219,27.0701,27.0123,27.0605,293606.0
2023-01-31 15:35:00,28.08,28.1,28.06,28.08,424676.0,27.0605,27.0797,27.0412,27.0605,424676.0
2023-01-31 15:40:00,28.08,28.1,28.07,28.1,314775.0,27.0605,27.0797,27.0508,27.0797,314775.0
2023-01-31 15:45:00,28.09,28.13,28.07,28.07,654740.0,27.0701,27.1086,27.0508,27.0508,654740.0
2023-01-31 15:50:00,28.08,28.25,28.05,28.23,2282627.0,27.0605,27.2243,27.0316,27.205,2282627.0
2023-01-31 15:55:00,28.23,28.29,28.17,28.27,3482299.0,27.205,27.2628,27.1472,27.2436,3482299.0
2023-02-01 09:30:00,27.89,28.0,27.68,27.97,2293853.0,26.8774,26.9834,26.675,26.9545,2293853.0
2023-02-01 09:35:00,27.97,28.11,27.93,28.09,755273.0,26.9545,27.0894,26.9159,27.0701,755273.0
2023-02-01 09:40:00,28.08,28.33,28.04,28.26,1154001.0,27.0605,27.3014,27.0219,27.2339,1154001.0
2023-02-01 09:45:00,28.26,28.39,28.26,28.37,606560.0,27.2339,27.3592,27.2339,27.3399,606560.0
2023-02-01 09:50:00,28.37,28.45,28.33,28.41,617697.0,27.3399,27.417,27.3014,27.3785,617697.0
2023-02-01 09:55:00,28.42,28.45,28.36,28.39,544582.0,27.3881,27.417,27.3303,27.3592,544582.0
2023-02-01 10:00:00,28.39,28.47,28.31,28.38,731781.0,27.3592,27.4363,27.2821,27.3496,731781.0
2023-02-01 10:05:00,28.39,28.44,28.29,28.31,445251.0,27.3592,27.4074,27.2628,27.2821,445251.0
2023-02-01 10:10:00,28.3,28.4,28.26,28.37,564020.0,27.2725,27.3688,27.2339,27.3399,564020.0
2023-02-01 10:15:00,28.37,28.38,28.25,28.3,435717.0,27.3399,27.3496,27.2243,27.2725,435717.0
2023-02-01 10:20:00,28.3,28.38,28.27,28.36,515519.0,27.2725,27.3496,27.2436,27.3303,515519.0
2023-02-01 10:25:00,28.36,28.49,28.34,28.48,627492.0,27.3303,27.4556,27.311,27.4459,627492.0
2023-02-01 10:30:00,28.48,28.6,28.47,28.6,929132.0,27.4459,27.5616,27.4363,27.5616,929132.0
2023-02-01 10:35:00,28.59,28.63,28.48,28.5,1195684.0,27.5519,27.5905,27.4459,27.4652,1195684.0
2023-02-01 10:40:00,28.5,28.54,28.42,28.48,595963.0,27.4652,27.5038,27.3881,27.4459,595963.0
2023-02-01 10:45:00,28.48,28.49,28.32,28.33,587355.0,27.4459,27.4556,27.2918,27.3014,587355.0
2023-02-01 10:50:00,28.34,28.34,28.2,28.23,682534.0,27.311,27.311,27.1761,27.205,682534.0
2023-02-01 10:55:00,28.23,28.23,28.08,28.1,831762.0,27.205,27.205,27.0605,27.0797,831762.0
2023-02-01 11:00:00,28.1,28.15,28.06,28.07,548513.0,27.0797,27.1279,27.0412,27.0508,548513.0
2023-02-01 11:05:00,28.06,28.14,28.05,28.14,349330.0,27.0412,27.1183,27.0316,27.1183,349330.0
2023-02-01 11:10:00,28.14,28.19,28.11,28.18,406497.0,27.1183,27.1665,27.0894,27.1568,406497.0
2023-02-01 11:15:00,28.18,28.26,28.17,28.21,400654.0,27.1568,27.2339,27.1472,27.1857,400654.0
2023-02-01 11:20:00,28.21,28.34,28.2,28.32,485088.0,27.1857,27.311,27.1761,27.2918,485088.0
2023-02-01 11:25:00,28.32,28.34,28.27,28.33,404213.0,27.2918,27.311,27.2436,27.3014,404213.0
2023-02-01 11:30:00,28.33,28.38,28.31,28.36,469756.0,27.3014,27.3496,27.2821,27.3303,469756.0
2023-02-01 11:35:00,28.36,28.41,28.34,28.39,330326.0,27.3303,27.3785,27.311,27.3592,330326.0
2023-02-01 11:40:00,28.39,28.45,28.37,28.45,292025.0,27.3592,27.417,27.3399,27.417,292025.0
2023-02-01 11:45:00,28.45,28.49,28.41,28.46,327594.0,27.417,27.4556,27.3785,27.4267,327594.0
2023-02-01 11:50:00,28.46,28.48,28.43,28.46,307749.0,27.4267,27.4459,27.3978,27.4267,307749.0
2023-02-01 11:55:00,28.45,28.46,28.37,28.39,395948.0,27.417,27.4267,27.3399,27.3592,395948.0
2023-02-01 12:00:00,28.39,28.4,28.32,28.35,421109.0,27.3592,27.3688,27.2918,27.3207,421109.0
2023-02-01 12:05:00,28.34,28.36,28.29,28.36,313848.0,27.311,27.3303,27.2628,27.3303,313848.0
2023-02-01 12:10:00,28.35,28.4,28.35,28.37,137452.0,27.3207,27.3688,27.3207,27.3399,137452.0
2023-02-01 12:15:00,28.36,28.37,28.29,28.3,373036.0,27.3303,27.3399,27.2628,27.2725,373036.0
2023-02-01 12:20:00,28.3,28.39,28.3,28.39,188450.0,27.2725,27.3592,27.2725,27.3592,188450.0
2023-02-01 12:25:00,28.39,28.4,28.35,28.38,143328.0,27.3592,27.3688,27.3207,27.3496,143328.0
2023-02-01 12:30:00,28.38,28.41,28.35,28.38,178999.0,27.3496,27.3785,27.3207,27.3496,178999.0
2023-02-01 12:35:00,28.38,28.39,28.35,28.37,210565.0,27.3496,27.3592,27.3207,27.3399,210565.0
2023-02-01 12:40:00,28.38,28.41,28.37,28.41,138159.0,27.3496,27.3785,27.3399,27.3785,138159.0
2023-02-01 12:45:00,28.41,28.41,28.36,28.37,177808.0,27.3785,27.3785,27.3303,27.3399,177808.0
2023-02-01 12:50:00,28.37,28.39,28.35,28.39,202975.0,27.3399,27.3592,27.3207,27.3592,202975.0
2023-02-01 12:55:00,28.39,28.4,28.34,28.38,204436.0,27.3592,27.3688,27.311,27.3496,204436.0
2023-02-01 13:00:00,28.38,28.42,28.36,28.41,178826.0,27.3496,27.3881,27.3303,27.3785,178826.0
2023-02-01 13:05:00,28.41,28.44,28.4,28.41,216127.0,27.3785,27.4074,27.3688,27.3785,216127.0
2023-02-01 13:10:00,28.41,28.42,28.39,28.41,147300.0,27.3785,27.3881,27.3592,27.3785,147300.0
2023-02-01 13:15:00,28.41,28.43,28.36,28.38,259680.0,27.3785,27.3978,27.3303,27.3496,259680.0
2023-02-01 13:20:00,28.37,28.42,28.34,28.35,364574.0,27.3399,27.3881,27.311,27.3207,364574.0
2023-02-01 13:25:00,28.34,28.36,28.31,28.35,450314.0,27.311,27.3303,27.2821,27.3207,450314.0
2023-02-01 13:30:00,28.35,28.37,28.33,28.35,268057.0,27.3207,27.3399,27.3014,27.3207,268057.0
2023-02-01 13:35:00,28.35,28.35,28.32,28.34,235997.0,27.3207,27.3207,27.2918,27.311,235997.0
2023-02-01 13:40:00,28.34,28.36,28.33,28.34,239102.0,27.311,27.3303,27.3014,27.311,239102.0
2023-02-01 13:45:00,28.34,28.34,28.28,28.29,270106.0,27.311,27.311,27.2532,27.2628,270106.0
2023-02-01 13:50:00,28.29,28.3,28.26,28.3,328756.0,27.2628,27.2725,27.2339,27.2725,328756.0
2023-02-01 13:55:00,28.3,28.36,28.29,28.31,265514.0,27.2725,27.3303,27.2628,27.2821,265514.0
2023-02-01 14:00:00,28.31,28.37,28.14,28.24,784704.0,27.2821,27.3399,27.1183,27.2147,784704.0
2023-02-01 14:05:00,28.24,28.43,28.24,28.37,548617.0,27.2147,27.3978,27.2147,27.3399,548617.0
2023-02-01 14:10:00,28.37,28.45,28.36,28.4,344051.0,27.3399,27.417,27.3303,27.3688,344051.0
2023-02-01 14:15:00,28.4,28.41,28.28,28.33,381393.0,27.3688,27.3785,27.2532,27.3014,381393.0
2023-02-01 14:20:00,28.33,28.37,28.3,28.32,240144.0,27.3014,27.3399,27.2725,27.2918,240144.0
2023-02-01 14:25:00,28.33,28.33,28.26,28.26,270409.0,27.3014,27.3014,27.2339,27.2339,270409.0
2023-02-01 14:30:00,28.27,28.3,28.03,28.15,763504.0,27.2436,27.2725,27.0123,27.1279,763504.0
2023-02-01 14:35:00,28.14,28.53,28.11,28.51,1118363.0,27.1183,27.4941,27.0894,27.4749,1118363.0
2023-02-01 14:40:00,28.51,28.71,28.48,28.7,1206023.0,27.4749,27.6676,27.4459,27.658,1206023.0
2023-02-01 14:45:00,28.71,28.9,28.64,28.82,1036348.0,27.6676,27.8507,27.6001,27.7736,1036348.0
2023-02-01 14:50:00,28.83,28.95,28.83,28.89,813044.0,27.7832,27.8989,27.7832,27.8411,813044.0
2023-02-01 14:55:00,28.89,28.93,28.78,28.84,716325.0,27.8411,27.8796,27.735,27.7929,716325.0
2023-02-01 15:00:00,28.84,29.02,28.83,28.96,923453.0,27.7929,27.9663,27.7832,27.9085,923453.0
2023-02-01 15:05:00,28.96,29.18,28.93,29.12,1220873.0,27.9085,28.1205,27.8796,28.0627,1220873.0
2023-02-01 15:10:00,29.11,29.15,29.0,29.0,1054114.0,28.0531,28.0916,27.9471,27.9471,1054114.0
2023-02-01 15:15:00,29.01,29.1,28.95,29.08,730144.0,27.9567,28.0434,27.8989,28.0242,730144.0
2023-02-01 15:20:00,29.09,29.15,29.04,29.11,744447.0,28.0338,28.0916,27.9856,28.0531,744447.0
2023-02-01 15:25:00,29.11,29.18,29.09,29.17,645786.0,28.0531,28.1205,28.0338,28.1109,645786.0
2023-02-01 15:30:00,29.18,29.26,29.14,29.25,1037486.0,28.1205,28.1976,28.082,28.188,1037486.0
2023-02-01 15:35:00,29.26,29.43,29.24,29.37,1351765.0,28.1976,28.3614,28.1783,28.3036,1351765.0
2023-02-01 15:40:00,29.36,29.42,29.3,29.33,1432571.0,28.294,28.3518,28.2362,28.2651,1432571.0
2023-02-01 15:45:00,29.33,29.35,29.17,29.18,1296573.0,28.2651,28.2844,28.1109,28.1205,1296573.0
2023-02-01 15:50:00,29.17,29.18,29.01,29.03,1861945.0,28.1109,28.1205,27.9567,27.976,1861945.0
2023-02-01 15:55:00,29.03,29.08,28.97,29.07,3324914.0,27.976,28.0242,27.9181,28.0145,3324914.0
2023-02-02 09:30:00,29.25,29.38,29.2,29.29,1459143.0,28.188,28.3133,28.1398,28.2265,1459143.0
2023-02-02 09:35:00,29.29,29.32,29.07,29.2,951396.0,28.2265,28.2554,28.0145,28.1398,951396.0
2023-02-02 09:40:00,29.2,29.37,29.17,29.21,898577.0,28.1398,28.3036,28.1109,28.1494,898577.0
2023-02-02 09:45:00,29.2,29.23,29.07,29.08,582238.0,28.1398,28.1687,28.0145,28.0242,582238.0
2023-02-02 09:50:00,29.08,29.19,29.06,29.18,999462.0,28.0242,28.1302,28.0049,28.1205,999462.0
2023-02-02 09:55:00,29.18,29.18,28.94,28.95,644612.0,28.1205,28.1205,27.8892,27.8989,644612.0
2023-02-02 10:00:00,28.94,28.97,28.82,28.83,1264630.0,27.8892,27.9181,27.7736,27.7832,1264630.0
2023-02-02 10:05:00,28.83,29.0,28.79,28.93,829652.0,27.7832,27.9471,27.7447,27.8796,829652.0
2023-02-02 10:10:00,28.92,29.05,28.89,29.04,605401.0,27.87,27.9952,27.8411,27.9856,605401.0
2023-02-02 10:15:00,29.04,29.26,29.0,29.25,742749.0,27.9856,28.1976,27.9471,28.188,742749.0
2023-02-02 10:20:00,29.24,29.36,29.18,29.34,782498.0,28.1783,28.294,28.1205,28.2747,782498.0
2023-02-02 10:25:00,29.34,29.44,29.29,29.44,561123.0,28.2747,28.3711,28.2265,28.3711,561123.0
2023-02-02 10:30:00,29.43,29.59,29.41,29.57,718209.0,28.3614,28.5156,28.3422,28.4964,718209.0
2023-02-02 10:35:00,29.57,29.64,29.51,29.6,628289.0,28.4964,28.5638,28.4385,28.5253,628289.0
2023-02-02 10:40:00,29.61,29.74,29.6,29.73,655978.0,28.5349,28.6602,28.5253,28.6506,655978.0
2023-02-02 10:45:00,29.73,29.77,29.66,29.7,564294.0,28.6506,28.6891,28.5831,28.6216,564294.0
2023-02-02 10:50:00,29.7,29.73,29.6,29.65,541036.0,28.6216,28.6506,28.5253,28.5735,541036.0
2023-02-02 10:55:00,29.65,29.7,29.56,29.66,617356.0,28.5735,28.6216,28.4867,28.5831,617356.0
2023-02-02 11:00:00,29.66,29.72,29.56,29.69,588791.0,28.5831,28.6409,28.4867,28.612,588791.0
2023-02-02 11:05:00,29.69,29.72,29.58,29.61,533941.0,28.612,28.6409,28.506,28.5349,533941.0
2023-02-02 11:10:00,29.61,29.67,29.59,29.63,439864.0,28.5349,28.5927,28.5156,28.5542,439864.0
2023-02-02 11:15:00,29.64,29.65,29.48,29.49,473705.0,28.5638,28.5735,28.4096,28.4193,473705.0
2023-02-02 11:20:00,29.49,29.62,29.48,29.6,399237.0,28.4193,28.5445,28.4096,28.5253,399237.0
2023-02-02 11:25:00,29.6,29.7,29.58,29.7,502868.0,28.5253,28.6216,28.506,28.6216,502868.0
2023-02-02 11:30:00,29.7,29.76,29.68,29.74,435809.0,28.6216,28.6795,28.6024,28.6602,435809.0
2023-02-02 11:35:00,29.74,29.79,29.7,29.78,562862.0,28.6602,28.7084,28.6216,28.6987,562862.0
2023-02-02 11:40:00,29.78,29.79,29.68,29.76,454822.0,28.6987,28.7084,28.6024,28.6795,454822.0
2023-02-02 11:45:00,29.76,29.82,29.73,29.78,399600.0,28.6795,28.7373,28.6506,28.6987,399600.0
2023-02-02 11:50:00,29.79,29.83,29.76,29.83,448618.0,28.7084,28.7469,28.6795,28.7469,448618.0
2023-02-02 11:55:00,29.83,29.84,29.76,29.77,341883.0,28.7469,28.7566,28.6795,28.6891,341883.0
2023-02-02 12:00:00,29.78,29.8,29.74,29.75,528024.0,28.6987,28.718,28.6602,28.6698,528024.0
2023-02-02 12:05:00,29.75,29.84,29.71,29.72,508241.0,28.6698,28.7566,28.6313,28.6409,508241.0
2023-02-02 12:10:00,29.72,29.82,29.71,29.8,350850.0,28.6409,28.7373,28.6313,28.718,350850.0
2023-02-02 12:15:00,29.81,29.83,29.77,29.79,322306.0,28.7277,28.7469,28.6891,28.7084,322306.0
2023-02-02 12:20:00,29.79,29.86,29.76,29.83,452365.0,28.7084,28.7758,28.6795,28.7469,452365.0
2023-02-02 12:25:00,29.83,29.95,29.81,29.93,483309.0,28.7469,28.8626,28.7277,28.8433,483309.0
2023-02-02 12:30:00,29.93,29.97,29.92,29.93,489412.0,28.8433,28.8818,28.8337,28.8433,489412.0
2023-02-02 12:35:00,29.94,29.98,29.91,29.97,473745.0,28.8529,28.8915,28.824,28.8818,473745.0
2023-02-02 12:40:00,29.96,29.99,29.9,29.98,368133.0,28.8722,28.9011,28.8144,28.8915,368133.0
2023-02-02 12:45:00,29.98,29.99,29.95,29.96,276773.0,28.8915,28.9011,28.8626,28.8722,276773.0
2023-02-02 12:50:00,29.96,29.98,29.92,29.97,342383.0,28.8722,28.8915,28.8337,28.8818,342383.0
2023-02-02 12:55:00,29.97,30.06,29.96,30.03,937257.0,28.8818,28.9686,28.8722,28.9397,937257.0
2023-02-02 13:00:00,30.04,30.07,30.02,30.03,460607.0,28.9493,28.9782,28.93,28.9397,460607.0
2023-02-02 13:05:00,30.04,30.05,29.94,29.95,434036.0,28.9493,28.9589,28.8529,28.8626,434036.0
2023-02-02 13:10:00,29.95,30.01,29.94,30.01,330012.0,28.8626,28.9204,28.8529,28.9204,330012.0
2023-02-02 13:15:00,30.01,30.02,29.95,30.01,328503.0,28.9204,28.93,28.8626,28.9204,328503.0
2023-02-02 13:20:00,30.02,30.13,30.01,30.13,531218.0,28.93,29.036,28.9204,29.036,531218.0
2023-02-02 13:25:00,30.13,30.16,30.05,30.11,907742.0,29.036,29.0649,28.9589,29.0168,907742.0
2023-02-02 13:30:00,30.12,30.23,30.11,30.21,442221.0,29.0264,29.1324,29.0168,29.1131,442221.0
2023-02-02 13:35:00,30.21,30.22,30.17,30.21,311963.0,29.1131,29.1228,29.0746,29.1131,311963.0
2023-02-02 13:40:00,30.21,30.3,30.2,30.22,627744.0,29.1131,29.1999,29.1035,29.1228,627744.0
2023-02-02 13:45:00,30.23,30.26,30.21,30.22,276865.0,29.1324,29.1613,29.1131,29.1228,276865.0
2023-02-02 13:50:00,30.23,30.28,30.19,30.2,501678.0,29.1324,29.1806,29.0939,29.1035,501678.0
2023-02-02 13:55:00,30.2,30.27,30.18,30.26,454105.0,29.1035,29.1709,29.0842,29.1613,454105.0
2023-02-02 14:00:00,30.25,30.28,30.23,30.24,272893.0,29.1517,29.1806,29.1324,29.142,272893.0
2023-02-02 14:05:00,30.24,30.26,30.19,30.2,279835.0,29.142,29.1613,29.0939,29.1035,279835.0
2023-02-02 14:10:00,30.19,30.2,30.05,30.08,469082.0,29.0939,29.1035,28.9589,28.9878,469082.0
2023-02-02 14:15:00,30.08,30.14,30.05,30.13,295796.0,28.9878,29.0457,28.9589,29.036,295796.0
2023-02-02 14:20:00,30.14,30.16,30.07,30.1,381839.0,29.0457,29.0649,28.9782,29.0071,381839.0
2023-02-02 14:25:00,30.1,30.12,30.03,30.04,433745.0,29.0071,29.0264,28.9397,28.9493,433745.0
2023-02-02 14:30:00,30.04,30.06,29.89,29.91,534459.0,28.9493,28.9686,28.8047,28.824,534459.0
2023-02-02 14:35:00,29.91,29.93,29.82,29.87,596436.0,28.824,28.8433,28.7373,28.7855,596436.0
2023-02-02 14:40:00,29.86,29.87,29.8,29.86,410385.0,28.7758,28.7855,28.718,28.7758,410385.0
2023-02-02 14:45:00,29.85,29.86,29.78,29.85,308310.0,28.7662,28.7758,28.6987,28.7662,308310.0
2023-02-02 14:50:00,29.85,29.91,29.79,29.8,416789.0,28.7662,28.824,28.7084,28.718,416789.0
2023-02-02 14:55:00,29.81,29.82,29.72,29.74,382748.0,28.7277,28.7373,28.6409,28.6602,382748.0
2023-02-02 15:00:00,29.75,29.76,29.65,29.72,407330.0,28.6698,28.6795,28.5735,28.6409,407330.0
2023-02-02 15:05:00,29.71,29.86,29.71,29.79,495895.0,28.6313,28.7758,28.6313,28.7084,495895.0
2023-02-02 15:10:00,29.78,29.88,29.77,29.88,345104.0,28.6987,28.7951,28.6891,28.7951,345104.0
2023-02-02 15:15:00,29.88,29.91,29.82,29.89,455065.0,28.7951,28.824,28.7373,28.8047,455065.0
2023-02-02 15:20:00,29.88,29.93,29.87,29.9,433087.0,28.7951,28.8433,28.7855,28.8144,433087.0
2023-02-02 15:25:00,29.91,29.97,29.86,29.94,518311.0,28.824,28.8818,28.7758,28.8529,518311.0
2023-02-02 15:30:00,29.94,29.99,29.93,29.99,485944.0,28.8529,28.9011,28.8433,28.9011,485944.0
2023-02-02 15:35:00,29.99,30.05,29.96,29.96,545475.0,28.9011,28.9589,28.8722,28.8722,545475.0
2023-02-02 15:40:00,29.96,29.99,29.91,29.93,687059.0,28.8722,28.9011,28.824,28.8433,687059.0
2023-02-02 15:45:00,29.92,29.99,29.88,29.98,789458.0,28.8337,28.9011,28.7951,28.8915,789458.0
2023-02-02 15:50:00,29.98,30.18,29.98,30.16,2104742.0,28.8915,29.0842,28.8915,29.0649,2104742.0
2023-02-02 15:55:00,30.15,30.22,30.07,30.2,3407839.0,29.0553,29.1228,28.9782,29.1035,3407839.0
2023-02-03 09:30:00,29.61,29.93,29.53,29.88,1162661.0,28.5349,28.8433,28.4578,28.7951,1162661.0
2023-02-03 09:35:00,29.89,29.96,29.79,29.93,715396.0,28.8047,28.8722,28.7084,28.8433,715396.0
2023-02-03 09:40:00,29.94,30.13,29.93,30.13,855989.0,28.8529,29.036,28.8433,29.036,855989.0
2023-02-03 09:45:00,30.13,30.33,30.09,30.31,891702.0,29.036,29.2288,28.9975,29.2095,891702.0
2023-02-03 09:50:00,30.32,30.39,30.25,30.31,675549.0,29.2191,29.2866,29.1517,29.2095,675549.0
2023-02-03 09:55:00,30.31,30.34,30.18,30.21,509244.0,29.2095,29.2384,29.0842,29.1131,509244.0
2023-02-03 10:00:00,30.2,30.23,30.05,30.19,698373.0,29.1035,29.1324,28.9589,29.0939,698373.0
2023-02-03 10:05:00,30.2,30.27,30.13,30.26,670594.0,29.1035,29.1709,29.036,29.1613,670594.0
2023-02-03 10:10:00,30.26,30.39,30.2,30.36,611290.0,29.1613,29.2866,29.1035,29.2577,611290.0
2023-02-03 10:15:00,30.37,30.54,30.34,30.4,1115183.0,29.2673,29.4311,29.2384,29.2962,1115183.0
2023-02-03 10:20:00,30.41,30.62,30.4,30.57,675021.0,29.3059,29.5082,29.2962,29.4601,675021.0
2023-02-03 10:25:00,30.57,30.62,30.54,30.59,563780.0,29.4601,29.5082,29.4311,29.4793,563780.0
2023-02-03 10:30:00,30.59,30.65,30.52,30.64,686569.0,29.4793,29.5372,29.4119,29.5275,686569.0
2023-02-03 10:35:00,30.64,30.68,30.57,30.66,661325.0,29.5275,29.5661,29.4601,29.5468,661325.0
2023-02-03 10:40:00,30.66,30.72,30.59,30.62,946882.0,29.5468,29.6046,29.4793,29.5082,946882.0
2023-02-03 10:45:00,30.62,30.7,30.61,30.68,414761.0,29.5082,29.5853,29.4986,29.5661,414761.0
2023-02-03 10:50:00,30.68,30.72,30.62,30.68,435829.0,29.5661,29.6046,29.5082,29.5661,435829.0
2023-02-03 10:55:00,30.68,30.7,30.58,30.65,432436.0,29.5661,29.5853,29.4697,29.5372,432436.0
2023-02-03 11:00:00,30.65,30.72,30.64,30.72,386386.0,29.5372,29.6046,29.5275,29.6046,386386.0
2023-02-03 11:05:00,30.72,30.81,30.69,30.75,958988.0,29.6046,29.6913,29.5757,29.6335,958988.0
2023-02-03 11:10:00,30.75,30.88,30.74,30.88,748434.0,29.6335,29.7588,29.6239,29.7588,748434.0
2023-02-03 11:15:00,30.88,31.1,30.87,31.07,1637976.0,29.7588,29.9708,29.7492,29.9419,1637976.0
2023-02-03 11:20:00,31.07,31.17,31.02,31.13,1045193.0,29.9419,30.0383,29.8937,29.9997,1045193.0
2023-02-03 11:25:00,31.13,31.16,31.05,31.09,1458242.0,29.9997,30.0286,29.9226,29.9612,1458242.0
2023-02-03 11:30:00,31.09,31.1,30.93,30.95,911209.0,29.9612,29.9708,29.807,29.8263,911209.0
2023-02-03 11:35:00,30.95,31.03,30.8,30.86,767575.0,29.8263,29.9034,29.6817,29.7395,767575.0
2023-02-03 11:40:00,30.86,30.88,30.79,30.81,427610.0,29.7395,29.7588,29.6721,29.6913,427610.0
2023-02-03 11:45:00,30.8,30.82,30.66,30.66,600624.0,29.6817,29.701,29.5468,29.5468,600624.0
2023-02-03 11:50:00,30.66,30.76,30.65,30.67,313181.0,29.5468,29.6432,29.5372,29.5564,313181.0
2023-02-03 11:55:00,30.68,30.69,30.57,30.6,422734.0,29.5661,29.5757,29.4601,29.489,422734.0
2023-02-03 12:00:00,30.61,30.69,30.59,30.66,346601.0,29.4986,29.5757,29.4793,29.5468,346601.0
2023-02-03 12:05:00,30.66,30.69,30.61,30.63,344810.0,29.5468,29.5757,29.4986,29.5179,344810.0
2023-02-03 12:10:00,30.62,30.67,30.58,30.64,252845.0,29.5082,29.5564,29.4697,29.5275,252845.0
2023-02-03 12:15:00,30.64,30.71,30.63,30.69,256055.0,29.5275,29.595,29.5179,29.5757,256055.0
2023-02-03 12:20:00,30.7,30.77,30.66,30.73,303613.0,29.5853,29.6528,29.5468,29.6142,303613.0
2023-02-03 12:25:00,30.74,30.81,30.73,30.75,366431.0,29.6239,29.6913,29.6142,29.6335,366431.0
2023-02-03 12:30:00,30.76,30.8,30.67,30.68,418300.0,29.6432,29.6817,29.5564,29.5661,418300.0
2023-02-03 12:35:00,30.69,30.72,30.62,30.63,358572.0,29.5757,29.6046,29.5082,29.5179,358572.0
2023-02-03 12:40:00,30.62,30.66,30.59,30.6,290884.0,29.5082,29.5468,29.4793,29.489,290884.0
2023-02-03 12:45:00,30.6,30.62,30.54,30.55,259093.0,29.489,29.5082,29.4311,29.4408,259093.0
2023-02-03 12:50:00,30.55,30.61,30.54,30.58,352531.0,29.4408,29.4986,29.4311,29.4697,352531.0
2023-02-03 12:55:00,30.58,30.59,30.37,30.41,446518.0,29.4697,29.4793,29.2673,29.3059,446518.0
2023-02-03 13:00:00,30.41,30.42,30.32,30.34,321834.0,29.3059,29.3155,29.2191,29.2384,321834.0
2023-02-03 13:05:00,30.34,30.37,30.26,30.27,404003.0,29.2384,29.2673,29.1613,29.1709,404003.0
2023-02-03 13:10:00,30.27,30.32,30.21,30.27,421868.0,29.1709,29.2191,29.1131,29.1709,421868.0
2023-02-03 13:15:00,30.27,30.36,30.26,30.34,319060.0,29.1709,29.2577,29.1613,29.2384,319060.0
2023-02-03 13:20:00,30.34,30.4,30.28,30.31,407927.0,29.2384,29.2962,29.1806,29.2095,407927.0
2023-02-03 13:25:00,30.3,30.35,30.29,30.32,369740.0,29.1999,29.248,29.1902,29.2191,369740.0
2023-02-03 13:30:00,30.32,30.33,30.23,30.28,371629.0,29.2191,29.2288,29.1324,29.1806,371629.0
2023-02-03 13:35:00,30.28,30.32,30.25,30.28,272361.0,29.1806,29.2191,29.1517,29.1806,272361.0
2023-02-03 13:40:00,30.28,30.28,30.16,30.17,806140.0,29.1806,29.1806,29.0649,29.0746,806140.0
2023-02-03 13:45:00,30.18,30.25,30.11,30.23,455591.0,29.0842,29.1517,29.0168,29.1324,455591.0
2023-02-03 13:50:00,30.23,30.39,30.23,30.39,510295.0,29.1324,29.2866,29.1324,29.2866,510295.0
2023-02-03 13:55:00,30.38,30.47,30.35,30.38,719581.0,29.277,29.3637,29.248,29.277,719581.0
2023-02-03 14:00:00,30.38,30.42,30.35,30.37,424545.0,29.277,29.3155,29.248,29.2673,424545.0
2023-02-03 14:05:00,30.37,30.41,30.29,30.35,364703.0,29.2673,29.3059,29.1902,29.248,364703.0
2023-02-03 14:10:00,30.34,30.39,30.3,30.39,295488.0,29.2384,29.2866,29.1999,29.2866,295488.0
2023-02-03 14:15:00,30.39,30.39,30.29,30.32,279618.0,29.2866,29.2866,29.1902,29.2191,279618.0
2023-02-03 14:20:00,30.32,30.35,30.26,30.29,299972.0,29.2191,29.248,29.1613,29.1902,299972.0
2023-02-03 14:25:00,30.29,30.34,30.25,30.34,257482.0,29.1902,29.2384,29.1517,29.2384,257482.0
2023-02-03 14:30:00,30.33,30.33,30.23,30.28,494933.0,29.2288,29.2288,29.1324,29.1806,494933.0
2023-02-03 14:35:00,30.28,30.34,30.27,30.33,380445.0,29.1806,29.2384,29.1709,29.2288,380445.0
2023-02-03 14:40:00,30.32,30.33,30.25,30.26,232353.0,29.2191,29.2288,29.1517,29.1613,232353.0
2023-02-03 14:45:00,30.26,30.27,30.2,30.27,299893.0,29.1613,29.1709,29.1035,29.1709,299893.0
2023-02-03 14:50:00,30.27,30.27,30.18,30.25,334341.0,29.1709,29.1709,29.0842,29.1517,334341.0
2023-02-03 14:55:00,30.25,30.26,30.13,30.18,262863.0,29.1517,29.1613,29.036,29.0842,262863.0
2023-02-03 15:00:00,30.17,30.18,30.12,30.16,305384.0,29.0746,29.0842,29.0264,29.0649,305384.0
2023-02-03 15:05:00,30.16,30.21,30.12,30.2,392653.0,29.0649,29.1131,29.0264,29.1035,392653.0
2023-02-03 15:10:00,30.21,30.24,30.15,30.23,406445.0,29.1131,29.142,29.0553,29.1324,406445.0
2023-02-03 15:15:00,30.23,30.31,30.2,30.28,412640.0,29.1324,29.2095,29.1035,29.1806,412640.0
2023-02-03 15:20:00,30.28,30.3,30.21,30.24,379309.0,29.1806,29.1999,29.1131,29.142,379309.0
2023-02-03 15:25:00,30.24,30.29,30.23,30.24,453432.0,29.142,29.1902,29.1324,29.142,453432.0
2023-02-03 15:30:00,30.24,30.32,30.22,30.22,851249.0,29.142,29.2191,29.1228,29.1228,851249.0
2023-02-03 15:35:00,30.22,30.31,30.22,30.3,712950.0,29.1228,29.2095,29.1228,29.1999,712950.0
2023-02-03 15:40:00,30.3,30.33,30.24,30.28,615266.0,29.1999,29.2288,29.142,29.1806,615266.0
2023-02-03 15:45:00,30.28,30.31,30.22,30.3,750407.0,29.1806,29.2095,29.1228,29.1999,750407.0
2023-02-03 15:50:00,30.31,30.35,30.26,30.34,1463256.0,29.2095,29.248,29.1613,29.2384,1463256.0
2023-02-03 15:55:00,30.34,30.36,30.31,30.32,2397178.0,29.2384,29.2577,29.2095,29.2191,2397178.0
2023-02-06 09:30:00,29.55,29.64,29.29,29.51,2183262.0,28.8394,28.9272,28.5856,28.8003,2183262.0
2023-02-06 09:35:00,29.51,29.57,29.4,29.52,640052.0,28.8003,28.8589,28.693,28.8101,640052.0
2023-02-06 09:40:00,29.51,29.57,29.37,29.38,706761.0,28.8003,28.8589,28.6637,28.6735,706761.0
2023-02-06 09:45:00,29.38,29.54,29.36,29.43,485786.0,28.6735,28.8296,28.654,28.7223,485786.0
2023-02-06 09:50:00,29.43,29.49,29.36,29.42,371877.0,28.7223,28.7808,28.654,28.7125,371877.0
2023-02-06 09:55:00,29.42,29.52,29.38,29.52,554719.0,28.7125,28.8101,28.6735,28.8101,554719.0
2023-02-06 10:00:00,29.52,29.6,29.47,29.55,457245.0,28.8101,28.8882,28.7613,28.8394,457245.0
2023-02-06 10:05:00,29.55,29.65,29.49,29.62,569349.0,28.8394,28.937,28.7808,28.9077,569349.0
2023-02-06 10:10:00,29.62,29.63,29.47,29.48,487571.0,28.9077,28.9175,28.7613,28.7711,487571.0
2023-02-06 10:15:00,29.48,29.48,29.29,29.3,686716.0,28.7711,28.7711,28.5856,28.5954,686716.0
2023-02-06 10:20:00,29.3,29.37,29.22,29.31,707348.0,28.5954,28.6637,28.5173,28.6052,707348.0
2023-02-06 10:25:00,29.31,29.32,29.23,29.26,438002.0,28.6052,28.6149,28.5271,28.5564,438002.0
2023-02-06 10:30:00,29.26,29.3,29.2,29.29,454629.0,28.5564,28.5954,28.4978,28.5856,454629.0
2023-02-06 10:35:00,29.29,29.34,29.23,29.33,432948.0,28.5856,28.6344,28.5271,28.6247,432948.0
2023-02-06 10:40:00,29.33,29.38,29.29,29.3,374616.0,28.6247,28.6735,28.5856,28.5954,374616.0
2023-02-06 10:45:00,29.3,29.35,29.25,29.31,364965.0,28.5954,28.6442,28.5466,28.6052,364965.0
2023-02-06 10:50:00,29.3,29.43,29.29,29.41,375118.0,28.5954,28.7223,28.5856,28.7027,375118.0
2023-02-06 10:55:00,29.41,29.44,29.36,29.38,299998.0,28.7027,28.732,28.654,28.6735,299998.0
2023-02-06 11:00:00,29.38,29.38,29.3,29.3,265082.0,28.6735,28.6735,28.5954,28.5954,265082.0
2023-02-06 11:05:00,29.3,29.34,29.25,29.25,579331.0,28.5954,28.6344,28.5466,28.5466,579331.0
2023-02-06 11:10:00,29.26,29.3,29.24,29.27,383216.0,28.5564,28.5954,28.5368,28.5661,383216.0
2023-02-06 11:15:00,29.27,29.38,29.26,29.35,424197.0,28.5661,28.6735,28.5564,28.6442,424197.0
2023-02-06 11:20:00,29.35,29.35,29.26,29.32,487591.0,28.6442,28.6442,28.5564,28.6149,487591.0
2023-02-06 11:25:00,29.32,29.35,29.3,29.35,384931.0,28.6149,28.6442,28.5954,28.6442,384931.0
2023-02-06 11:30:00,29.35,29.36,29.2,29.21,959907.0,28.6442,28.654,28.4978,28.5076,959907.0
2023-02-06 11:35:00,29.21,29.22,29.13,29.15,483170.0,28.5076,28.5173,28.4295,28.449,483170.0
2023-02-06 11:40:00,29.14,29.19,29.11,29.16,432240.0,28.4392,28.488,28.41,28.4588,432240.0
2023-02-06 11:45:00,29.17,29.18,29.11,29.12,306323.0,28.4685,28.4783,28.41,28.4197,306323.0
2023-02-06 11:50:00,29.12,29.16,29.07,29.12,447968.0,28.4197,28.4588,28.3709,28.4197,447968.0
2023-02-06 11:55:00,29.11,29.12,29.03,29.06,435231.0,28.41,28.4197,28.3319,28.3612,435231.0
2023-02-06 12:00:00,29.05,29.06,29.0,29.02,414396.0,28.3514,28.3612,28.3026,28.3221,414396.0
2023-02-06 12:05:00,29.02,29.06,29.01,29.05,302875.0,28.3221,28.3612,28.3124,28.3514,302875.0
2023-02-06 12:10:00,29.06,29.15,29.05,29.13,350328.0,28.3612,28.449,28.3514,28.4295,350328.0
2023-02-06 12:15:00,29.12,29.15,29.05,29.05,209990.0,28.4197,28.449,28.3514,28.3514,209990.0
2023-02-06 12:20:00,29.06,29.12,29.04,29.08,184336.0,28.3612,28.4197,28.3416,28.3807,184336.0
2023-02-06 12:25:00,29.08,29.12,29.06,29.1,147413.0,28.3807,28.4197,28.3612,28.4002,147413.0
2023-02-06 12:30:00,29.11,29.16,29.1,29.13,233571.0,28.41,28.4588,28.4002,28.4295,233571.0
2023-02-06 12:35:00,29.13,29.16,29.11,29.12,262952.0,28.4295,28.4588,28.41,28.4197,262952.0
2023-02-06 12:40:00,29.12,29.16,29.08,29.1,176471.0,28.4197,28.4588,28.3807,28.4002,176471.0
2023-02-06 12:45:00,29.1,29.15,29.08,29.09,185426.0,28.4002,28.449,28.3807,28.3904,185426.0
2023-02-06 12:50:00,29.09,29.1,29.04,29.05,211640.0,28.3904,28.4002,28.3416,28.3514,211640.0
2023-02-06 12:55:00,29.05,29.05,29.01,29.03,343808.0,28.3514,28.3514,28.3124,28.3319,343808.0
2023-02-06 13:00:00,29.03,29.04,28.98,28.99,431696.0,28.3319,28.3416,28.2831,28.2928,431696.0
2023-02-06 13:05:00,28.99,29.01,28.94,28.99,324946.0,28.2928,28.3124,28.2441,28.2928,324946.0
2023-02-06 13:10:00,28.99,29.04,28.9,29.02,344618.0,28.2928,28.3416,28.205,28.3221,344618.0
2023-02-06 13:15:00,29.02,29.04,28.99,29.04,387190.0,28.3221,28.3416,28.2928,28.3416,387190.0
2023-02-06 13:20:00,29.04,29.06,29.0,29.03,262741.0,28.3416,28.3612,28.3026,28.3319,262741.0
2023-02-06 13:25:00,29.02,29.06,28.98,28.99,215076.0,28.3221,28.3612,28.2831,28.2928,215076.0
2023-02-06 13:30:00,28.99,29.02,28.97,28.98,216149.0,28.2928,28.3221,28.2733,28.2831,216149.0
2023-02-06 13:35:00,28.98,29.02,28.96,28.97,253374.0,28.2831,28.3221,28.2636,28.2733,253374.0
2023-02-06 13:40:00,28.97,29.03,28.94,29.0,244549.0,28.2733,28.3319,28.2441,28.3026,244549.0
2023-02-06 13:45:00,29.0,29.02,28.97,28.99,174882.0,28.3026,28.3221,28.2733,28.2928,174882.0
2023-02-06 13:50:00,28.99,29.06,28.98,29.01,279206.0,28.2928,28.3612,28.2831,28.3124,279206.0
2023-02-06 13:55:00,29.02,29.03,28.97,28.99,448377.0,28.3221,28.3319,28.2733,28.2928,448377.0
2023-02-06 14:00:00,28.99,29.06,28.98,29.01,686907.0,28.2928,28.3612,28.2831,28.3124,686907.0
2023-02-06 14:05:00,29.0,29.01,28.96,28.96,362421.0,28.3026,28.3124,28.2636,28.2636,362421.0
2023-02-06 14:10:00,28.97,29.0,28.95,29.0,367750.0,28.2733,28.3026,28.2538,28.3026,367750.0
2023-02-06 14:15:00,28.99,29.09,28.98,29.0,521221.0,28.2928,28.3904,28.2831,28.3026,521221.0
2023-02-06 14:20:00,29.0,29.01,28.96,28.97,235875.0,28.3026,28.3124,28.2636,28.2733,235875.0
2023-02-06 14:25:00,28.96,28.97,28.9,28.92,267003.0,28.2636,28.2733,28.205,28.2245,267003.0
2023-02-06 14:30:00,28.92,28.93,28.88,28.88,310837.0,28.2245,28.2343,28.1855,28.1855,310837.0
2023-02-06 14:35:00,28.88,28.89,28.79,28.83,610528.0,28.1855,28.1953,28.0977,28.1367,610528.0
2023-02-06 14:40:00,28.83,28.84,28.78,28.78,552528.0,28.1367,28.1465,28.0879,28.0879,552528.0
2023-02-06 14:45:00,28.79,28.83,28.78,28.8,432145.0,28.0977,28.1367,28.0879,28.1074,432145.0
2023-02-06 14:50:00,28.8,28.84,28.76,28.84,516050.0,28.1074,28.1465,28.0684,28.1465,516050.0
2023-02-06 14:55:00,28.84,28.85,28.77,28.81,411933.0,28.1465,28.1562,28.0781,28.1172,411933.0
2023-02-06 15:00:00,28.82,28.82,28.76,28.78,466580.0,28.1269,28.1269,28.0684,28.0879,466580.0
2023-02-06 15:05:00,28.78,28.79,28.72,28.73,489689.0,28.0879,28.0977,28.0293,28.0391,489689.0
2023-02-06 15:10:00,28.73,28.76,28.7,28.71,558317.0,28.0391,28.0684,28.0098,28.0196,558317.0
2023-02-06 15:15:00,28.71,28.74,28.68,28.71,472008.0,28.0196,28.0489,27.9903,28.0196,472008.0
2023-02-06 15:20:00,28.71,28.75,28.64,28.65,568313.0,28.0196,28.0586,27.9513,27.961,568313.0
2023-02-06 15:25:00,28.65,28.68,28.62,28.66,862152.0,27.961,27.9903,27.9317,27.9708,862152.0
2023-02-06 15:30:00,28.66,28.72,28.61,28.72,896323.0,27.9708,28.0293,27.922,28.0293,896323.0
2023-02-06 15:35:00,28.71,28.72,28.68,28.7,879214.0,28.0196,28.0293,27.9903,28.0098,879214.0
2023-02-06 15:40:00,28.7,28.82,28.69,28.82,976659.0,28.0098,28.1269,28.0001,28.1269,976659.0
2023-02-06 15:45:00,28.82,28.82,28.68,28.73,842194.0,28.1269,28.1269,27.9903,28.0391,842194.0
2023-02-06 15:50:00,28.74,28.78,28.69,28.71,1300282.0,28.0489,28.0879,28.0001,28.0196,1300282.0
2023-02-06 15:55:00,28.7,28.71,28.68,28.7,2523613.0,28.0098,28.0196,27.9903,28.0098,2523613.0
2023-02-07 09:30:00,28.61,28.73,28.59,28.61,1395513.0,27.922,28.0391,27.9025,27.922,1395513.0
2023-02-07 09:35:00,28.61,28.63,28.52,28.58,604690.0,27.922,27.9415,27.8342,27.8927,604690.0
2023-02-07 09:40:00,28.58,28.7,28.57,28.69,572457.0,27.8927,28.0098,27.8829,28.0001,572457.0
2023-02-07 09:45:00,28.69,28.69,28.63,28.69,458509.0,28.0001,28.0001,27.9415,28.0001,458509.0
2023-02-07 09:50:00,28.69,28.87,28.68,28.79,457092.0,28.0001,28.1757,27.9903,28.0977,457092.0
2023-02-07 09:55:00,28.8,28.82,28.7,28.74,268384.0,28.1074,28.1269,28.0098,28.0489,268384.0
2023-02-07 10:00:00,28.74,28.76,28.67,28.73,281061.0,28.0489,28.0684,27.9805,28.0391,281061.0
2023-02-07 10:05:00,28.73,28.78,28.7,28.71,295801.0,28.0391,28.0879,28.0098,28.0196,295801.0
2023-02-07 10:10:00,28.7,28.76,28.67,28.73,405448.0,28.0098,28.0684,27.9805,28.0391,405448.0
2023-02-07 10:15:00,28.73,28.77,28.71,28.77,370588.0,28.0391,28.0781,28.0196,28.0781,370588.0
2023-02-07 10:20:00,28.76,28.86,28.76,28.78,307028.0,28.0684,28.166,28.0684,28.0879,307028.0
2023-02-07 10:25:00,28.78,28.78,28.65,28.7,412440.0,28.0879,28.0879,27.961,28.0098,412440.0
2023-02-07 10:30:00,28.7,28.74,28.67,28.71,266469.0,28.0098,28.0489,27.9805,28.0196,266469.0
2023-02-07 10:35:00,28.71,28.73,28.68,28.7,323426.0,28.0196,28.0391,27.9903,28.0098,323426.0
2023-02-07 10:40:00,28.7,28.75,28.67,28.73,261780.0,28.0098,28.0586,27.9805,28.0391,261780.0
2023-02-07 10:45:00,28.72,28.76,28.7,28.71,273957.0,28.0293,28.0684,28.0098,28.0196,273957.0
2023-02-07 10:50:00,28.71,28.82,28.7,28.73,309209.0,28.0196,28.1269,28.0098,28.0391,309209.0
2023-02-07 10:55:00,28.73,28.73,28.63,28.65,262021.0,28.0391,28.0391,27.9415,27.961,262021.0
2023-02-07 11:00:00,28.65,28.69,28.63,28.64,283244.0,27.961,28.0001,27.9415,27.9513,283244.0
2023-02-07 11:05:00,28.64,28.73,28.62,28.71,365428.0,27.9513,28.0391,27.9317,28.0196,365428.0
2023-02-07 11:10:00,28.71,28.72,28.65,28.65,312687.0,28.0196,28.0293,27.961,27.961,312687.0
2023-02-07 11:15:00,28.66,28.71,28.62,28.64,361279.0,27.9708,28.0196,27.9317,27.9513,361279.0
2023-02-07 11:20:00,28.64,28.65,28.6,28.61,493618.0,27.9513,27.961,27.9122,27.922,493618.0
2023-02-07 11:25:00,28.61,28.61,28.55,28.56,446197.0,27.922,27.922,27.8634,27.8732,446197.0
2023-02-07 11:30:00,28.57,28.75,28.55,28.7,384919.0,27.8829,28.0586,27.8634,28.0098,384919.0
2023-02-07 11:35:00,28.69,28.72,28.65,28.67,310384.0,28.0001,28.0293,27.961,27.9805,310384.0
2023-02-07 11:40:00,28.67,28.68,28.61,28.65,375813.0,27.9805,27.9903,27.922,27.961,375813.0
2023-02-07 11:45:00,28.65,28.67,28.62,28.63,240426.0,27.961,27.9805,27.9317,27.9415,240426.0
2023-02-07 11:50:00,28.63,28.65,28.6,28.61,232008.0,27.9415,27.961,27.9122,27.922,232008.0
2023-02-07 11:55:00,28.61,28.62,28.57,28.6,241793.0,27.922,27.9317,27.8829,27.9122,241793.0
2023-02-07 12:00:00,28.61,28.71,28.59,28.69,249869.0,27.922,28.0196,27.9025,28.0001,249869.0
2023-02-07 12:05:00,28.69,28.79,28.68,28.77,385507.0,28.0001,28.0977,27.9903,28.0781,385507.0
2023-02-07 12:10:00,28.78,28.78,28.7,28.74,482373.0,28.0879,28.0879,28.0098,28.0489,482373.0
2023-02-07 12:15:00,28.74,28.76,28.72,28.73,142825.0,28.0489,28.0684,28.0293,28.0391,142825.0
2023-02-07 12:20:00,28.73,28.73,28.6,28.61,320312.0,28.0391,28.0391,27.9122,27.922,320312.0
2023-02-07 12:25:00,28.62,28.64,28.57,28.59,307631.0,27.9317,27.9513,27.8829,27.9025,307631.0
2023-02-07 12:30:00,28.59,28.63,28.58,28.63,475341.0,27.9025,27.9415,27.8927,27.9415,475341.0
2023-02-07 12:35:00,28.62,28.66,28.61,28.64,267659.0,27.9317,27.9708,27.922,27.9513,267659.0
2023-02-07 12:40:00,28.65,28.87,28.63,28.79,733787.0,27.961,28.1757,27.9415,28.0977,733787.0
2023-02-07 12:45:00,28.8,28.98,28.78,28.97,1436239.0,28.1074,28.2831,28.0879,28.2733,1436239.0
2023-02-07 12:50:00,28.98,29.1,28.92,29.04,1200260.0,28.2831,28.4002,28.2245,28.3416,1200260.0
2023-02-07 12:55:00,29.04,29.22,29.01,29.13,914185.0,28.3416,28.5173,28.3124,28.4295,914185.0
2023-02-07 13:00:00,29.13,29.23,29.03,29.04,770603.0,28.4295,28.5271,28.3319,28.3416,770603.0
2023-02-07 13:05:00,29.04,29.11,29.02,29.04,580262.0,28.3416,28.41,28.3221,28.3416,580262.0
2023-02-07 13:10:00,29.03,29.07,28.89,28.92,610430.0,28.3319,28.3709,28.1953,28.2245,610430.0
2023-02-07 13:15:00,28.91,28.92,28.72,28.87,765574.0,28.2148,28.2245,28.0293,28.1757,765574.0
2023-02-07 13:20:00,28.87,28.89,28.77,28.82,401796.0,28.1757,28.1953,28.0781,28.1269,401796.0
2023-02-07 13:25:00,28.82,28.9,28.65,28.66,280772.0,28.1269,28.205,27.961,27.9708,280772.0
2023-02-07 13:30:00,28.65,28.65,28.44,28.45,809018.0,27.961,27.961,27.7561,27.7658,809018.0
2023-02-07 13:35:00,28.44,28.56,28.43,28.46,618842.0,27.7561,27.8732,27.7463,27.7756,618842.0
2023-02-07 13:40:00,28.46,28.59,28.46,28.51,476648.0,27.7756,27.9025,27.7756,27.8244,476648.0
2023-02-07 13:45:00,28.52,28.54,28.43,28.46,297565.0,27.8342,27.8537,27.7463,27.7756,297565.0
2023-02-07 13:50:00,28.46,28.56,28.44,28.54,306253.0,27.7756,27.8732,27.7561,27.8537,306253.0
2023-02-07 13:55:00,28.55,28.6,28.52,28.6,283542.0,27.8634,27.9122,27.8342,27.9122,283542.0
2023-02-07 14:00:00,28.6,28.73,28.58,28.69,339378.0,27.9122,28.0391,27.8927,28.0001,339378.0
2023-02-07 14:05:00,28.69,28.83,28.67,28.77,341835.0,28.0001,28.1367,27.9805,28.0781,341835.0
2023-02-07 14:10:00,28.78,28.86,28.77,28.79,374690.0,28.0879,28.166,28.0781,28.0977,374690.0
2023-02-07 14:15:00,28.8,28.87,28.79,28.85,558255.0,28.1074,28.1757,28.0977,28.1562,558255.0
2023-02-07 14:20:00,28.84,28.88,28.78,28.84,631269.0,28.1465,28.1855,28.0879,28.1465,631269.0
2023-02-07 14:25:00,28.84,28.86,28.77,28.79,344404.0,28.1465,28.166,28.0781,28.0977,344404.0
2023-02-07 14:30:00,28.79,28.9,28.75,28.88,371417.0,28.0977,28.205,28.0586,28.1855,371417.0
2023-02-07 14:35:00,28.87,28.95,28.86,28.93,282193.0,28.1757,28.2538,28.166,28.2343,282193.0
2023-02-07 14:40:00,28.93,28.95,28.88,28.89,319317.0,28.2343,28.2538,28.1855,28.1953,319317.0
2023-02-07 14:45:00,28.89,28.94,28.88,28.92,342037.0,28.1953,28.2441,28.1855,28.2245,342037.0
2023-02-07 14:50:00,28.92,29.0,28.91,29.0,511406.0,28.2245,28.3026,28.2148,28.3026,511406.0
2023-02-07 14:55:00,29.0,29.01,28.97,29.01,256049.0,28.3026,28.3124,28.2733,28.3124,256049.0
2023-02-07 15:00:00,29.01,29.1,29.0,29.0,514568.0,28.3124,28.4002,28.3026,28.3026,514568.0
2023-02-07 15:05:00,29.0,29.04,28.91,28.93,444693.0,28.3026,28.3416,28.2148,28.2343,444693.0
2023-02-07 15:10:00,28.93,28.98,28.92,28.95,352356.0,28.2343,28.2831,28.2245,28.2538,352356.0
2023-02-07 15:15:00,28.95,29.04,28.95,29.04,459946.0,28.2538,28.3416,28.2538,28.3416,459946.0
2023-02-07 15:20:00,29.04,29.11,29.03,29.09,525107.0,28.3416,28.41,28.3319,28.3904,525107.0
2023-02-07 15:25:00,29.09,29.13,29.06,29.12,463468.0,28.3904,28.4295,28.3612,28.4197,463468.0
2023-02-07 15:30:00,29.11,29.12,29.07,29.08,483278.0,28.41,28.4197,28.3709,28.3807,483278.0
2023-02-07 15:35:00,29.08,29.08,29.0,29.08,611221.0,28.3807,28.3807,28.3026,28.3807,611221.0
2023-02-07 15:40:00,29.08,29.1,29.03,29.05,613776.0,28.3807,28.4002,28.3319,28.3514,613776.0
2023-02-07 15:45:00,29.05,29.08,29.02,29.04,825429.0,28.3514,28.3807,28.3221,28.3416,825429.0
2023-02-07 15:50:00,29.05,29.27,29.04,29.25,1459152.0,28.3514,28.5661,28.3416,28.5466,1459152.0
2023-02-07 15:55:00,29.24,29.26,28.99,29.02,4914658.0,28.5368,28.5564,28.2928,28.3221,4914658.0
2023-02-08 09:30:00,28.95,29.02,28.79,28.93,902923.0,28.2538,28.3221,28.0977,28.2343,902923.0
2023-02-08 09:35:00,28.92,29.1,28.9,29.08,339959.0,28.2245,28.4002,28.205,28.3807,339959.0
2023-02-08 09:40:00,29.08,29.12,29.02,29.09,310918.0,28.3807,28.4197,28.3221,28.3904,310918.0
2023-02-08 09:45:00,29.09,29.12,29.01,29.02,253105.0,28.3904,28.4197,28.3124,28.3221,253105.0
2023-02-08 09:50:00,29.02,29.02,28.87,28.9,285363.0,28.3221,28.3221,28.1757,28.205,285363.0
2023-02-08 09:55:00,28.89,28.92,28.85,28.9,201579.0,28.1953,28.2245,28.1562,28.205,201579.0
2023-02-08 10:00:00,28.88,28.91,28.79,28.8,488553.0,28.1855,28.2148,28.0977,28.1074,488553.0
2023-02-08 10:05:00,28.8,28.85,28.76,28.83,316595.0,28.1074,28.1562,28.0684,28.1367,316595.0
2023-02-08 10:10:00,28.84,28.89,28.81,28.89,290564.0,28.1465,28.1953,28.1172,28.1953,290564.0
2023-02-08 10:15:00,28.89,28.94,28.87,28.92,153422.0,28.1953,28.2441,28.1757,28.2245,153422.0
2023-02-08 10:20:00,28.92,28.92,28.81,28.84,284170.0,28.2245,28.2245,28.1172,28.1465,284170.0
2023-02-08 10:25:00,28.83,28.85,28.79,28.8,199293.0,28.1367,28.1562,28.0977,28.1074,199293.0
2023-02-08 10:30:00,28.79,28.8,28.6,28.62,683977.0,28.0977,28.1074,27.9122,27.9317,683977.0
2023-02-08 10:35:00,28.62,28.71,28.56,28.7,529753.0,27.9317,28.0196,27.8732,28.0098,529753.0
2023-02-08 10:40:00,28.71,28.71,28.63,28.66,231959.0,28.0196,28.0196,27.9415,27.9708,231959.0
2023-02-08 10:45:00,28.66,28.71,28.64,28.67,298916.0,27.9708,28.0196,27.9513,27.9805,298916.0
2023-02-08 10:50:00,28.67,28.67,28.57,28.58,352270.0,27.9805,27.9805,27.8829,27.8927,352270.0
2023-02-08 10:55:00,28.59,28.59,28.51,28.52,359906.0,27.9025,27.9025,27.8244,27.8342,359906.0
2023-02-08 11:00:00,28.51,28.53,28.45,28.47,795633.0,27.8244,27.8439,27.7658,27.7854,795633.0
2023-02-08 11:05:00,28.47,28.5,28.42,28.48,576632.0,27.7854,27.8146,27.7366,27.7951,576632.0
2023-02-08 11:10:00,28.49,28.53,28.4,28.42,507640.0,27.8049,27.8439,27.717,27.7366,507640.0
2023-02-08 11:15:00,28.42,28.5,28.39,28.49,489375.0,27.7366,27.8146,27.7073,27.8049,489375.0
2023-02-08 11:20:00,28.5,28.51,28.4,28.42,471258.0,27.8146,27.8244,27.717,27.7366,471258.0
2023-02-08 11:25:00,28.43,28.48,28.38,28.46,391262.0,27.7463,27.7951,27.6975,27.7756,391262.0
2023-02-08 11:30:00,28.46,28.51,28.42,28.46,394673.0,27.7756,27.8244,27.7366,27.7756,394673.0
2023-02-08 11:35:00,28.46,28.52,28.45,28.5,246003.0,27.7756,27.8342,27.7658,27.8146,246003.0
2023-02-08 11:40:00,28.49,28.5,28.41,28.45,284512.0,27.8049,27.8146,27.7268,27.7658,284512.0
2023-02-08 11:45:00,28.44,28.48,28.41,28.45,247666.0,27.7561,27.7951,27.7268,27.7658,247666.0
2023-02-08 11:50:00,28.45,28.49,28.41,28.46,308734.0,27.7658,27.8049,27.7268,27.7756,308734.0
2023-02-08 11:55:00,28.46,28.51,28.42,28.5,239285.0,27.7756,27.8244,27.7366,27.8146,239285.0
2023-02-08 12:00:00,28.5,28.5,28.42,28.43,180529.0,27.8146,27.8146,27.7366,27.7463,180529.0
2023-02-08 12:05:00,28.43,28.47,28.41,28.46,167419.0,27.7463,27.7854,27.7268,27.7756,167419.0
2023-02-08 12:10:00,28.46,28.49,28.42,28.43,175809.0,27.7756,27.8049,27.7366,27.7463,175809.0
2023-02-08 12:15:00,28.42,28.45,28.4,28.43,199187.0,27.7366,27.7658,27.717,27.7463,199187.0
2023-02-08 12:20:00,28.44,28.46,28.43,28.45,144896.0,27.7561,27.7756,27.7463,27.7658,144896.0
2023-02-08 12:25:00,28.45,28.49,28.42,28.48,210282.0,27.7658,27.8049,27.7366,27.7951,210282.0
2023-02-08 12:30:00,28.48,28.52,28.43,28.44,388485.0,27.7951,27.8342,27.7463,27.7561,388485.0
2023-02-08 12:35:00,28.43,28.47,28.41,28.41,234856.0,27.7463,27.7854,27.7268,27.7268,234856.0
2023-02-08 12:40:00,28.41,28.43,28.39,28.41,347454.0,27.7268,27.7463,27.7073,27.7268,347454.0
2023-02-08 12:45:00,28.42,28.44,28.39,28.42,285647.0,27.7366,27.7561,27.7073,27.7366,285647.0
2023-02-08 12:50:00,28.42,28.47,28.41,28.46,200594.0,27.7366,27.7854,27.7268,27.7756,200594.0
2023-02-08 12:55:00,28.46,28.47,28.42,28.46,184966.0,27.7756,27.7854,27.7366,27.7756,184966.0
2023-02-08 13:00:00,28.46,28.54,28.44,28.52,301058.0,27.7756,27.8537,27.7561,27.8342,301058.0
2023-02-08 13:05:00,28.53,28.58,28.46,28.54,288182.0,27.8439,27.8927,27.7756,27.8537,288182.0
2023-02-08 13:10:00,28.54,28.58,28.52,28.54,167910.0,27.8537,27.8927,27.8342,27.8537,167910.0
2023-02-08 13:15:00,28.54,28.56,28.48,28.51,168417.0,27.8537,27.8732,27.7951,27.8244,168417.0
2023-02-08 13:20:00,28.51,28.56,28.5,28.55,134288.0,27.8244,27.8732,27.8146,27.8634,134288.0
2023-02-08 13:25:00,28.56,28.56,28.46,28.49,196460.0,27.8732,27.8732,27.7756,27.8049,196460.0
2023-02-08 13:30:00,28.49,28.5,28.42,28.43,219769.0,27.8049,27.8146,27.7366,27.7463,219769.0
2023-02-08 13:35:00,28.43,28.46,28.38,28.4,200490.0,27.7463,27.7756,27.6975,27.717,200490.0
2023-02-08 13:40:00,28.4,28.42,28.38,28.41,206934.0,27.717,27.7366,27.6975,27.7268,206934.0
2023-02-08 13:45:00,28.4,28.43,28.37,28.39,280118.0,27.717,27.7463,27.6878,27.7073,280118.0
2023-02-08 13:50:00,28.39,28.42,28.36,28.36,190042.0,27.7073,27.7366,27.678,27.678,190042.0
2023-02-08 13:55:00,28.37,28.41,28.36,28.39,305601.0,27.6878,27.7268,27.678,27.7073,305601.0
2023-02-08 14:00:00,28.4,28.4,28.33,28.37,403695.0,27.717,27.717,27.6487,27.6878,403695.0
2023-02-08 14:05:00,28.37,28.39,28.34,28.38,180642.0,27.6878,27.7073,27.6585,27.6975,180642.0
2023-02-08 14:10:00,28.39,28.42,28.37,28.42,142191.0,27.7073,27.7366,27.6878,27.7366,142191.0
2023-02-08 14:15:00,28.42,28.46,28.4,28.44,189859.0,27.7366,27.7756,27.717,27.7561,189859.0
2023-02-08 14:20:00,28.45,28.45,28.4,28.4,132677.0,27.7658,27.7658,27.717,27.717,132677.0
2023-02-08 14:25:00,28.4,28.41,28.37,28.38,145661.0,27.717,27.7268,27.6878,27.6975,145661.0
2023-02-08 14:30:00,28.39,28.4,28.36,28.38,180805.0,27.7073,27.717,27.678,27.6975,180805.0
2023-02-08 14:35:00,28.38,28.39,28.36,28.37,105744.0,27.6975,27.7073,27.678,27.6878,105744.0
2023-02-08 14:40:00,28.37,28.38,28.3,28.34,257685.0,27.6878,27.6975,27.6194,27.6585,257685.0
2023-02-08 14:45:00,28.34,28.35,28.3,28.3,246006.0,27.6585,27.6682,27.6194,27.6194,246006.0
2023-02-08 14:50:00,28.3,28.34,28.3,28.33,160261.0,27.6194,27.6585,27.6194,27.6487,160261.0
2023-02-08 14:55:00,28.33,28.38,28.31,28.37,293564.0,27.6487,27.6975,27.6292,27.6878,293564.0
2023-02-08 15:00:00,28.36,28.37,28.29,28.3,294906.0,27.678,27.6878,27.6097,27.6194,294906.0
2023-02-08 15:05:00,28.3,28.3,28.25,28.25,378830.0,27.6194,27.6194,27.5706,27.5706,378830.0
2023-02-08 15:10:00,28.26,28.26,28.21,28.23,387195.0,27.5804,27.5804,27.5316,27.5511,387195.0
2023-02-08 15:15:00,28.24,28.26,28.21,28.21,268376.0,27.5609,27.5804,27.5316,27.5316,268376.0
2023-02-08 15:20:00,28.21,28.31,28.21,28.3,396667.0,27.5316,27.6292,27.5316,27.6194,396667.0
2023-02-08 15:25:00,28.3,28.33,28.29,28.3,418700.0,27.6194,27.6487,27.6097,27.6194,418700.0
2023-02-08 15:30:00,28.3,28.35,28.27,28.29,397129.0,27.6194,27.6682,27.5902,27.6097,397129.0
2023-02-08 15:35:00,28.29,28.34,28.29,28.33,376233.0,27.6097,27.6585,27.6097,27.6487,376233.0
2023-02-08 15:40:00,28.32,28.34,28.3,28.31,548864.0,27.639,27.6585,27.6194,27.6292,548864.0
2023-02-08 15:45:00,28.3,28.31,28.25,28.3,488067.0,27.6194,27.6292,27.5706,27.6194,488067.0
2023-02-08 15:50:00,28.3,28.38,28.27,28.3,1146638.0,27.6194,27.6975,27.5902,27.6194,1146638.0
2023-02-08 15:55:00,28.3,28.3,28.22,28.25,2310872.0,27.6194,27.6194,27.5414,27.5706,2310872.0
2023-02-09 09:30:00,28.71,28.74,28.65,28.68,975340.0,28.0196,28.0489,27.961,27.9903,975340.0
2023-02-09 09:35:00,28.68,28.68,28.46,28.55,468704.0,27.9903,27.9903,27.7756,27.8634,468704.0
2023-02-09 09:40:00,28.55,28.59,28.46,28.54,339034.0,27.8634,27.9025,27.7756,27.8537,339034.0
2023-02-09 09:45:00,28.54,28.71,28.53,28.7,545560.0,27.8537,28.0196,27.8439,28.0098,545560.0
2023-02-09 09:50:00,28.69,28.75,28.58,28.61,413334.0,28.0001,28.0586,27.8927,27.922,413334.0
2023-02-09 09:55:00,28.61,28.67,28.57,28.63,341380.0,27.922,27.9805,27.8829,27.9415,341380.0
2023-02-09 10:00:00,28.63,28.69,28.62,28.66,408645.0,27.9415,28.0001,27.9317,27.9708,408645.0
2023-02-09 10:05:00,28.66,28.7,28.59,28.67,318769.0,27.9708,28.0098,27.9025,27.9805,318769.0
2023-02-09 10:10:00,28.67,28.75,28.65,28.75,305215.0,27.9805,28.0586,27.961,28.0586,305215.0
2023-02-09 10:15:00,28.75,28.8,28.75,28.77,388364.0,28.0586,28.1074,28.0586,28.0781,388364.0
2023-02-09 10:20:00,28.78,28.82,28.7,28.71,556696.0,28.0879,28.1269,28.0098,28.0196,556696.0
2023-02-09 10:25:00,28.71,28.72,28.56,28.56,692086.0,28.0196,28.0293,27.8732,27.8732,692086.0
2023-02-09 10:30:00,28.57,28.63,28.55,28.61,276750.0,27.8829,27.9415,27.8634,27.922,276750.0
2023-02-09 10:35:00,28.61,28.67,28.57,28.63,231202.0,27.922,27.9805,27.8829,27.9415,231202.0
2023-02-09 10:40:00,28.63,28.63,28.55,28.58,174270.0,27.9415,27.9415,27.8634,27.8927,174270.0
2023-02-09 10:45:00,28.58,28.64,28.56,28.58,482200.0,27.8927,27.9513,27.8732,27.8927,482200.0
2023-02-09 10:50:00,28.58,28.59,28.5,28.51,404935.0,27.8927,27.9025,27.8146,27.8244,404935.0
2023-02-09 10:55:00,28.51,28.53,28.46,28.51,243213.0,27.8244,27.8439,27.7756,27.8244,243213.0
2023-02-09 11:00:00,28.51,28.51,28.32,28.36,529868.0,27.8244,27.8244,27.639,27.678,529868.0
2023-02-09 11:05:00,28.37,28.38,28.31,28.37,237499.0,27.6878,27.6975,27.6292,27.6878,237499.0
2023-02-09 11:10:00,28.37,28.42,28.36,28.39,237752.0,27.6878,27.7366,27.678,27.7073,237752.0
2023-02-09 11:15:00,28.38,28.41,28.32,28.33,307584.0,27.6975,27.7268,27.639,27.6487,307584.0
2023-02-09 11:20:00,28.33,28.34,28.2,28.21,421295.0,27.6487,27.6585,27.5218,27.5316,421295.0
2023-02-09 11:25:00,28.21,28.24,28.18,28.21,660182.0,27.5316,27.5609,27.5023,27.5316,660182.0
2023-02-09 11:30:00,28.21,28.22,28.17,28.19,330380.0,27.5316,27.5414,27.4926,27.5121,330380.0
2023-02-09 11:35:00,28.19,28.2,28.13,28.2,366521.0,27.5121,27.5218,27.4535,27.5218,366521.0
2023-02-09 11:40:00,28.2,28.22,28.14,28.21,228365.0,27.5218,27.5414,27.4633,27.5316,228365.0
2023-02-09 11:45:00,28.21,28.22,28.12,28.14,320222.0,27.5316,27.5414,27.4438,27.4633,320222.0
2023-02-09 11:50:00,28.13,28.14,28.07,28.08,349887.0,27.4535,27.4633,27.395,27.4047,349887.0
2023-02-09 11:55:00,28.08,28.15,28.06,28.14,301840.0,27.4047,27.473,27.3852,27.4633,301840.0
2023-02-09 12:00:00,28.15,28.18,28.13,28.14,181326.0,27.473,27.5023,27.4535,27.4633,181326.0
2023-02-09 12:05:00,28.15,28.23,28.14,28.22,222257.0,27.473,27.5511,27.4633,27.5414,222257.0
2023-02-09 12:10:00,28.21,28.26,28.21,28.24,182176.0,27.5316,27.5804,27.5316,27.5609,182176.0
2023-02-09 12:15:00,28.24,28.29,28.21,28.29,249136.0,27.5609,27.6097,27.5316,27.6097,249136.0
2023-02-09 12:20:00,28.28,28.29,28.24,28.28,190641.0,27.5999,27.6097,27.5609,27.5999,190641.0
2023-02-09 12:25:00,28.27,28.29,28.24,28.24,235898.0,27.5902,27.6097,27.5609,27.5609,235898.0
2023-02-09 12:30:00,28.24,28.26,28.16,28.17,258372.0,27.5609,27.5804,27.4828,27.4926,258372.0
2023-02-09 12:35:00,28.17,28.18,28.1,28.1,295535.0,27.4926,27.5023,27.4243,27.4243,295535.0
2023-02-09 12:40:00,28.11,28.16,28.09,28.11,329429.0,27.434,27.4828,27.4145,27.434,329429.0
2023-02-09 12:45:00,28.11,28.13,28.06,28.07,231252.0,27.434,27.4535,27.3852,27.395,231252.0
2023-02-09 12:50:00,28.07,28.14,28.06,28.12,271475.0,27.395,27.4633,27.3852,27.4438,271475.0
2023-02-09 12:55:00,28.13,28.16,28.12,28.15,182853.0,27.4535,27.4828,27.4438,27.473,182853.0
2023-02-09 13:00:00,28.14,28.15,28.09,28.13,265804.0,27.4633,27.473,27.4145,27.4535,265804.0
2023-02-09 13:05:00,28.13,28.2,28.12,28.19,235182.0,27.4535,27.5218,27.4438,27.5121,235182.0
2023-02-09 13:10:00,28.18,28.2,28.14,28.18,183667.0,27.5023,27.5218,27.4633,27.5023,183667.0
2023-02-09 13:15:00,28.18,28.2,28.15,28.19,194205.0,27.5023,27.5218,27.473,27.5121,194205.0
2023-02-09 13:20:00,28.19,28.2,28.14,28.16,149183.0,27.5121,27.5218,27.4633,27.4828,149183.0
2023-02-09 13:25:00,28.16,28.21,28.14,28.14,161898.0,27.4828,27.5316,27.4633,27.4633,161898.0
2023-02-09 13:30:00,28.14,28.21,28.11,28.18,159150.0,27.4633,27.5316,27.434,27.5023,159150.0
2023-02-09 13:35:00,28.17,28.17,28.1,28.12,241911.0,27.4926,27.4926,27.4243,27.4438,241911.0
2023-02-09 13:40:00,28.12,28.12,28.05,28.08,245783.0,27.4438,27.4438,27.3755,27.4047,245783.0
2023-02-09 13:45:00,28.07,28.1,28.04,28.08,199828.0,27.395,27.4243,27.3657,27.4047,199828.0
2023-02-09 13:50:00,28.08,28.09,28.04,28.05,230848.0,27.4047,27.4145,27.3657,27.3755,230848.0
2023-02-09 13:55:00,28.05,28.06,28.01,28.03,190699.0,27.3755,27.3852,27.3364,27.3559,190699.0
2023-02-09 14:00:00,28.02,28.04,27.98,28.02,502828.0,27.3462,27.3657,27.3071,27.3462,502828.0
2023-02-09 14:05:00,28.02,28.09,28.01,28.08,259654.0,27.3462,27.4145,27.3364,27.4047,259654.0
2023-02-09 14:10:00,28.07,28.09,28.01,28.05,229549.0,27.395,27.4145,27.3364,27.3755,229549.0
2023-02-09 14:15:00,28.05,28.05,28.0,28.02,304170.0,27.3755,27.3755,27.3267,27.3462,304170.0
2023-02-09 14:20:00,28.01,28.04,28.0,28.03,279734.0,27.3364,27.3657,27.3267,27.3559,279734.0
2023-02-09 14:25:00,28.02,28.06,27.96,27.97,233768.0,27.3462,27.3852,27.2876,27.2974,233768.0
2023-02-09 14:30:00,27.96,27.99,27.91,27.92,411554.0,27.2876,27.3169,27.2388,27.2486,411554.0
2023-02-09 14:35:00,27.92,27.93,27.85,27.88,557603.0,27.2486,27.2583,27.1803,27.2095,557603.0
2023-02-09 14:40:00,27.87,27.91,27.87,27.89,636212.0,27.1998,27.2388,27.1998,27.2193,636212.0
2023-02-09 14:45:00,27.89,27.9,27.81,27.86,310240.0,27.2193,27.2291,27.1412,27.19,310240.0
2023-02-09 14:50:00,27.86,27.87,27.81,27.83,249031.0,27.19,27.1998,27.1412,27.1607,249031.0
2023-02-09 14:55:00,27.84,27.84,27.81,27.82,209800.0,27.1705,27.1705,27.1412,27.151,209800.0
2023-02-09 15:00:00,27.81,27.83,27.73,27.74,406276.0,27.1412,27.1607,27.0631,27.0729,406276.0
2023-02-09 15:05:00,27.74,27.8,27.71,27.8,577586.0,27.0729,27.1315,27.0436,27.1315,577586.0
2023-02-09 15:10:00,27.8,27.81,27.74,27.74,292644.0,27.1315,27.1412,27.0729,27.0729,292644.0
2023-02-09 15:15:00,27.75,27.75,27.7,27.71,293131.0,27.0827,27.0827,27.0339,27.0436,293131.0
2023-02-09 15:20:00,27.71,27.74,27.64,27.64,660985.0,27.0436,27.0729,26.9753,26.9753,660985.0
2023-02-09 15:25:00,27.64,27.68,27.63,27.67,452258.0,26.9753,27.0144,26.9656,27.0046,452258.0
2023-02-09 15:30:00,27.67,27.67,27.6,27.6,515329.0,27.0046,27.0046,26.9363,26.9363,515329.0
2023-02-09 15:35:00,27.61,27.67,27.56,27.67,505624.0,26.946,27.0046,26.8972,27.0046,505624.0
2023-02-09 15:40:00,27.67,27.74,27.66,27.74,499912.0,27.0046,27.0729,26.9948,27.0729,499912.0
2023-02-09 15:45:00,27.74,27.77,27.71,27.75,704043.0,27.0729,27.1022,27.0436,27.0827,704043.0
2023-02-09 15:50:00,27.75,27.89,27.74,27.83,1522178.0,27.0827,27.2193,27.0729,27.1607,1522178.0
2023-02-09 15:55:00,27.83,27.83,27.7,27.74,2405446.0,27.1607,27.1607,27.0339,27.0729,2405446.0
2023-02-10 09:30:00,27.62,27.73,27.58,27.6,967996.0,26.9558,27.0631,26.9168,26.9363,967996.0
2023-02-10 09:35:00,27.59,27.73,27.57,27.59,545514.0,26.9265,27.0631,26.907,26.9265,545514.0
2023-02-10 09:40:00,27.59,27.6,27.44,27.49,549936.0,26.9265,26.9363,26.7801,26.8289,549936.0
2023-02-10 09:45:00,27.49,27.59,27.42,27.55,504073.0,26.8289,26.9265,26.7606,26.8875,504073.0
2023-02-10 09:50:00,27.55,27.59,27.42,27.43,474493.0,26.8875,26.9265,26.7606,26.7704,474493.0
2023-02-10 09:55:00,27.44,27.5,27.41,27.47,342917.0,26.7801,26.8387,26.7508,26.8094,342917.0
2023-02-10 10:00:00,27.49,27.5,27.33,27.41,622962.0,26.8289,26.8387,26.6728,26.7508,622962.0
2023-02-10 10:05:00,27.42,27.54,27.42,27.53,488762.0,26.7606,26.8777,26.7606,26.868,488762.0
2023-02-10 10:10:00,27.53,27.69,27.51,27.64,442148.0,26.868,27.0241,26.8484,26.9753,442148.0
2023-02-10 10:15:00,27.65,27.71,27.56,27.69,424039.0,26.9851,27.0436,26.8972,27.0241,424039.0
2023-02-10 10:20:00,27.69,27.78,27.68,27.72,652703.0,27.0241,27.1119,27.0144,27.0534,652703.0
2023-02-10 10:25:00,27.73,27.76,27.66,27.69,417419.0,27.0631,27.0924,26.9948,27.0241,417419.0
2023-02-10 10:30:00,27.69,27.79,27.67,27.78,401514.0,27.0241,27.1217,27.0046,27.1119,401514.0
2023-02-10 10:35:00,27.77,27.88,27.74,27.8,540032.0,27.1022,27.2095,27.0729,27.1315,540032.0
2023-02-10 10:40:00,27.79,27.81,27.73,27.79,321456.0,27.1217,27.1412,27.0631,27.1217,321456.0
2023-02-10 10:45:00,27.79,27.87,27.76,27.79,462741.0,27.1217,27.1998,27.0924,27.1217,462741.0
2023-02-10 10:50:00,27.79,27.79,27.68,27.78,327180.0,27.1217,27.1217,27.0144,27.1119,327180.0
2023-02-10 10:55:00,27.78,27.8,27.7,27.77,254027.0,27.1119,27.1315,27.0339,27.1022,254027.0
2023-02-10 11:00:00,27.77,27.87,27.77,27.81,291857.0,27.1022,27.1998,27.1022,27.1412,291857.0
2023-02-10 11:05:00,27.81,27.92,27.78,27.9,344155.0,27.1412,27.2486,27.1119,27.2291,344155.0
2023-02-10 11:10:00,27.9,27.93,27.82,27.89,430035.0,27.2291,27.2583,27.151,27.2193,430035.0
2023-02-10 11:15:00,27.9,27.99,27.88,27.95,323809.0,27.2291,27.3169,27.2095,27.2779,323809.0
2023-02-10 11:20:00,27.95,27.99,27.88,27.89,357999.0,27.2779,27.3169,27.2095,27.2193,357999.0
2023-02-10 11:25:00,27.89,27.91,27.79,27.79,305147.0,27.2193,27.2388,27.1217,27.1217,305147.0
2023-02-10 11:30:00,27.8,27.83,27.72,27.76,331763.0,27.1315,27.1607,27.0534,27.0924,331763.0
2023-02-10 11:35:00,27.76,27.81,27.73,27.75,270007.0,27.0924,27.1412,27.0631,27.0827,270007.0
2023-02-10 11:40:00,27.76,27.78,27.72,27.75,194865.0,27.0924,27.1119,27.0534,27.0827,194865.0
2023-02-10 11:45:00,27.75,27.78,27.72,27.73,242101.0,27.0827,27.1119,27.0534,27.0631,242101.0
2023-02-10 11:50:00,27.74,27.74,27.69,27.71,179321.0,27.0729,27.0729,27.0241,27.0436,179321.0
2023-02-10 11:55:00,27.71,27.75,27.67,27.69,462682.0,27.0436,27.0827,27.0046,27.0241,462682.0
2023-02-10 12:00:00,27.69,27.73,27.63,27.66,339326.0,27.0241,27.0631,26.9656,26.9948,339326.0
2023-02-10 12:05:00,27.66,27.69,27.64,27.67,166731.0,26.9948,27.0241,26.9753,27.0046,166731.0
2023-02-10 12:10:00,27.67,27.69,27.59,27.61,300027.0,27.0046,27.0241,26.9265,26.946,300027.0
2023-02-10 12:15:00,27.62,27.62,27.54,27.56,374849.0,26.9558,26.9558,26.8777,26.8972,374849.0
2023-02-10 12:20:00,27.56,27.66,27.56,27.65,357900.0,26.8972,26.9948,26.8972,26.9851,357900.0
2023-02-10 12:25:00,27.65,27.66,27.59,27.63,260129.0,26.9851,26.9948,26.9265,26.9656,260129.0
2023-02-10 12:30:00,27.63,27.72,27.61,27.65,204957.0,26.9656,27.0534,26.946,26.9851,204957.0
2023-02-10 12:35:00,27.64,27.67,27.62,27.63,162781.0,26.9753,27.0046,26.9558,26.9656,162781.0
2023-02-10 12:40:00,27.63,27.71,27.62,27.67,211888.0,26.9656,27.0436,26.9558,27.0046,211888.0
2023-02-10 12:45:00,27.67,27.71,27.65,27.66,172995.0,27.0046,27.0436,26.9851,26.9948,172995.0
2023-02-10 12:50:00,27.66,27.69,27.62,27.68,165951.0,26.9948,27.0241,26.9558,27.0144,165951.0
2023-02-10 12:55:00,27.68,27.73,27.66,27.71,149721.0,27.0144,27.0631,26.9948,27.0436,149721.0
2023-02-10 13:00:00,27.72,27.75,27.71,27.73,209659.0,27.0534,27.0827,27.0436,27.0631,209659.0
2023-02-10 13:05:00,27.73,27.76,27.69,27.73,133473.0,27.0631,27.0924,27.0241,27.0631,133473.0
2023-02-10 13:10:00,27.73,27.76,27.72,27.75,96227.0,27.0631,27.0924,27.0534,27.0827,96227.0
2023-02-10 13:15:00,27.76,27.84,27.75,27.83,279968.0,27.0924,27.1705,27.0827,27.1607,279968.0
2023-02-10 13:20:00,27.84,27.89,27.82,27.86,191729.0,27.1705,27.2193,27.151,27.19,191729.0
2023-02-10 13:25:00,27.86,27.9,27.83,27.84,147224.0,27.19,27.2291,27.1607,27.1705,147224.0
2023-02-10 13:30:00,27.85,27.85,27.78,27.82,133122.0,27.1803,27.1803,27.1119,27.151,133122.0
2023-02-10 13:35:00,27.82,27.84,27.79,27.8,132198.0,27.151,27.1705,27.1217,27.1315,132198.0
2023-02-10 13:40:00,27.8,27.81,27.73,27.76,141049.0,27.1315,27.1412,27.0631,27.0924,141049.0
2023-02-10 13:45:00,27.77,27.78,27.74,27.78,144778.0,27.1022,27.1119,27.0729,27.1119,144778.0
2023-02-10 13:50:00,27.77,27.79,27.74,27.77,144516.0,27.1022,27.1217,27.0729,27.1022,144516.0
2023-02-10 13:55:00,27.77,27.77,27.71,27.71,123107.0,27.1022,27.1022,27.0436,27.0436,123107.0
2023-02-10 14:00:00,27.71,27.74,27.66,27.66,142032.0,27.0436,27.0729,26.9948,26.9948,142032.0
2023-02-10 14:05:00,27.67,27.7,27.65,27.68,155654.0,27.0046,27.0339,26.9851,27.0144,155654.0
2023-02-10 14:10:00,27.68,27.7,27.66,27.67,213346.0,27.0144,27.0339,26.9948,27.0046,213346.0
2023-02-10 14:15:00,27.68,27.74,27.67,27.72,167395.0,27.0144,27.0729,27.0046,27.0534,167395.0
2023-02-10 14:20:00,27.73,27.73,27.68,27.69,121786.0,27.0631,27.0631,27.0144,27.0241,121786.0
2023-02-10 14:25:00,27.69,27.69,27.63,27.66,177395.0,27.0241,27.0241,26.9656,26.9948,177395.0
2023-02-10 14:30:00,27.66,27.71,27.62,27.7,176880.0,26.9948,27.0436,26.9558,27.0339,176880.0
2023-02-10 14:35:00,27.71,27.72,27.67,27.69,160357.0,27.0436,27.0534,27.0046,27.0241,160357.0
2023-02-10 14:40:00,27.69,27.69,27.64,27.69,182120.0,27.0241,27.0241,26.9753,27.0241,182120.0
2023-02-10 14:45:00,27.69,27.69,27.64,27.67,194973.0,27.0241,27.0241,26.9753,27.0046,194973.0
2023-02-10 14:50:00,27.66,27.72,27.64,27.71,234810.0,26.9948,27.0534,26.9753,27.0436,234810.0
2023-02-10 14:55:00,27.7,27.73,27.69,27.73,173575.0,27.0339,27.0631,27.0241,27.0631,173575.0
2023-02-10 15:00:00,27.73,27.8,27.72,27.73,232774.0,27.0631,27.1315,27.0534,27.0631,232774.0
2023-02-10 15:05:00,27.73,27.77,27.72,27.76,198741.0,27.0631,27.1022,27.0534,27.0924,198741.0
2023-02-10 15:10:00,27.76,27.78,27.72,27.76,215933.0,27.0924,27.1119,27.0534,27.0924,215933.0
2023-02-10 15:15:00,27.77,27.78,27.71,27.73,256345.0,27.1022,27.1119,27.0436,27.0631,256345.0
2023-02-10 15:20:00,27.74,27.74,27.7,27.71,313814.0,27.0729,27.0729,27.0339,27.0436,313814.0
2023-02-10 15:25:00,27.71,27.72,27.67,27.71,306448.0,27.0436,27.0534,27.0046,27.0436,306448.0
2023-02-10 15:30:00,27.71,27.73,27.7,27.72,372020.0,27.0436,27.0631,27.0339,27.0534,372020.0
2023-02-10 15:35:00,27.73,27.77,27.71,27.77,362544.0,27.0631,27.1022,27.0436,27.1022,362544.0
2023-02-10 15:40:00,27.77,27.77,27.72,27.75,382666.0,27.1022,27.1022,27.0534,27.0827,382666.0
2023-02-10 15:45:00,27.75,27.82,27.74,27.82,565460.0,27.0827,27.151,27.0729,27.151,565460.0
2023-02-10 15:50:00,27.82,27.83,27.75,27.81,817357.0,27.151,27.1607,27.0827,27.1412,817357.0
2023-02-10 15:55:00,27.81,27.83,27.78,27.81,1495399.0,27.1412,27.1607,27.1119,27.1412,1495399.0
2023-02-13 09:30:00,27.87,27.87,27.71,27.81,947920.0,27.1998,27.1998,27.0436,27.1412,947920.0
2023-02-13 09:35:00,27.82,27.93,27.77,27.93,320645.0,27.151,27.2583,27.1022,27.2583,320645.0
2023-02-13 09:40:00,27.93,27.97,27.83,27.91,344319.0,27.2583,27.2974,27.1607,27.2388,344319.0
2023-02-13 09:45:00,27.92,28.04,27.91,28.04,475024.0,27.2486,27.3657,27.2388,27.3657,475024.0
2023-02-13 09:50:00,28.04,28.09,27.95,28.01,383209.0,27.3657,27.4145,27.2779,27.3364,383209.0
2023-02-13 09:55:00,28.02,28.18,28.02,28.16,398938.0,27.3462,27.5023,27.3462,27.4828,398938.0
2023-02-13 10:00:00,28.16,28.18,28.1,28.12,394494.0,27.4828,27.5023,27.4243,27.4438,394494.0
2023-02-13 10:05:00,28.12,28.13,28.06,28.09,252412.0,27.4438,27.4535,27.3852,27.4145,252412.0
2023-02-13 10:10:00,28.09,28.11,28.01,28.08,192551.0,27.4145,27.434,27.3364,27.4047,192551.0
2023-02-13 10:15:00,28.07,28.08,28.02,28.05,163334.0,27.395,27.4047,27.3462,27.3755,163334.0
2023-02-13 10:20:00,28.06,28.08,27.98,28.02,197194.0,27.3852,27.4047,27.3071,27.3462,197194.0
2023-02-13 10:25:00,28.02,28.12,28.01,28.11,206306.0,27.3462,27.4438,27.3364,27.434,206306.0
2023-02-13 10:30:00,28.11,28.12,28.05,28.11,218103.0,27.434,27.4438,27.3755,27.434,218103.0
2023-02-13 10:35:00,28.11,28.2,28.11,28.17,283040.0,27.434,27.5218,27.434,27.4926,283040.0
2023-02-13 10:40:00,28.18,28.23,28.14,28.22,315445.0,27.5023,27.5511,27.4633,27.5414,315445.0
2023-02-13 10:45:00,28.22,28.23,28.15,28.21,146240.0,27.5414,27.5511,27.473,27.5316,146240.0
2023-02-13 10:50:00,28.21,28.24,28.18,28.19,158723.0,27.5316,27.5609,27.5023,27.5121,158723.0
2023-02-13 10:55:00,28.2,28.24,28.16,28.17,141111.0,27.5218,27.5609,27.4828,27.4926,141111.0
2023-02-13 11:00:00,28.17,28.24,28.17,28.22,209956.0,27.4926,27.5609,27.4926,27.5414,209956.0
2023-02-13 11:05:00,28.22,28.24,28.19,28.24,137629.0,27.5414,27.5609,27.5121,27.5609,137629.0
2023-02-13 11:10:00,28.23,28.32,28.2,28.32,254643.0,27.5511,27.639,27.5218,27.639,254643.0
2023-02-13 11:15:00,28.32,28.35,28.29,28.3,287635.0,27.639,27.6682,27.6097,27.6194,287635.0
2023-02-13 11:20:00,28.3,28.32,28.26,28.3,155997.0,27.6194,27.639,27.5804,27.6194,155997.0
2023-02-13 11:25:00,28.3,28.3,28.23,28.26,206507.0,27.6194,27.6194,27.5511,27.5804,206507.0
2023-02-13 11:30:00,28.26,28.27,28.15,28.17,271649.0,27.5804,27.5902,27.473,27.4926,271649.0
2023-02-13 11:35:00,28.18,28.2,28.13,28.16,184088.0,27.5023,27.5218,27.4535,27.4828,184088.0
2023-02-13 11:40:00,28.16,28.29,28.14,28.29,235271.0,27.4828,27.6097,27.4633,27.6097,235271.0
2023-02-13 11:45:00,28.29,28.34,28.28,28.33,204090.0,27.6097,27.6585,27.5999,27.6487,204090.0
2023-02-13 11:50:00,28.33,28.33,28.26,28.29,181108.0,27.6487,27.6487,27.5804,27.6097,181108.0
2023-02-13 11:55:00,28.29,28.31,28.27,28.31,206992.0,27.6097,27.6292,27.5902,27.6292,206992.0
2023-02-13 12:00:00,28.3,28.32,28.27,28.32,223746.0,27.6194,27.639,27.5902,27.639,223746.0
2023-02-13 12:05:00,28.31,28.35,28.31,28.34,128711.0,27.6292,27.6682,27.6292,27.6585,128711.0
2023-02-13 12:10:00,28.33,28.36,28.31,28.36,151560.0,27.6487,27.678,27.6292,27.678,151560.0
2023-02-13 12:15:00,28.35,28.4,28.35,28.4,156482.0,27.6682,27.717,27.6682,27.717,156482.0
2023-02-13 12:20:00,28.39,28.41,28.37,28.39,162553.0,27.7073,27.7268,27.6878,27.7073,162553.0
2023-02-13 12:25:00,28.39,28.41,28.37,28.41,165261.0,27.7073,27.7268,27.6878,27.7268,165261.0
2023-02-13 12:30:00,28.41,28.43,28.36,28.43,192240.0,27.7268,27.7463,27.678,27.7463,192240.0
2023-02-13 12:35:00,28.42,28.45,28.4,28.44,290377.0,27.7366,27.7658,27.717,27.7561,290377.0
2023-02-13 12:40:00,28.43,28.47,28.42,28.46,160749.0,27.7463,27.7854,27.7366,27.7756,160749.0
2023-02-13 12:45:00,28.47,28.5,28.46,28.49,144402.0,27.7854,27.8146,27.7756,27.8049,144402.0
2023-02-13 12:50:00,28.49,28.49,28.45,28.48,207654.0,27.8049,27.8049,27.7658,27.7951,207654.0
2023-02-13 12:55:00,28.48,28.53,28.47,28.53,594002.0,27.7951,27.8439,27.7854,27.8439,594002.0
2023-02-13 13:00:00,28.53,28.55,28.44,28.45,346932.0,27.8439,27.8634,27.7561,27.7658,346932.0
2023-02-13 13:05:00,28.45,28.46,28.37,28.39,184515.0,27.7658,27.7756,27.6878,27.7073,184515.0
2023-02-13 13:10:00,28.38,28.43,28.38,28.42,196714.0,27.6975,27.7463,27.6975,27.7366,196714.0
2023-02-13 13:15:00,28.41,28.45,28.4,28.42,187055.0,27.7268,27.7658,27.717,27.7366,187055.0
2023-02-13 13:20:00,28.42,28.45,28.41,28.43,174170.0,27.7366,27.7658,27.7268,27.7463,174170.0
2023-02-13 13:25:00,28.43,28.51,28.43,28.48,329159.0,27.7463,27.8244,27.7463,27.7951,329159.0
2023-02-13 13:30:00,28.49,28.53,28.48,28.5,215778.0,27.8049,27.8439,27.7951,27.8146,215778.0
2023-02-13 13:35:00,28.51,28.52,28.47,28.48,172503.0,27.8244,27.8342,27.7854,27.7951,172503.0
2023-02-13 13:40:00,28.49,28.5,28.46,28.46,150193.0,27.8049,27.8146,27.7756,27.7756,150193.0
2023-02-13 13:45:00,28.47,28.5,28.46,28.48,121153.0,27.7854,27.8146,27.7756,27.7951,121153.0
2023-02-13 13:50:00,28.48,28.5,28.46,28.48,150710.0,27.7951,27.8146,27.7756,27.7951,150710.0
2023-02-13 13:55:00,28.48,28.52,28.47,28.5,129623.0,27.7951,27.8342,27.7854,27.8146,129623.0
2023-02-13 14:00:00,28.5,28.54,28.49,28.53,155202.0,27.8146,27.8537,27.8049,27.8439,155202.0
2023-02-13 14:05:00,28.53,28.53,28.48,28.49,131196.0,27.8439,27.8439,27.7951,27.8049,131196.0
2023-02-13 14:10:00,28.49,28.5,28.41,28.43,176603.0,27.8049,27.8146,27.7268,27.7463,176603.0
2023-02-13 14:15:00,28.43,28.46,28.41,28.46,165944.0,27.7463,27.7756,27.7268,27.7756,165944.0
2023-02-13 14:20:00,28.46,28.47,28.44,28.46,156980.0,27.7756,27.7854,27.7561,27.7756,156980.0
2023-02-13 14:25:00,28.45,28.48,28.4,28.41,274884.0,27.7658,27.7951,27.717,27.7268,274884.0
2023-02-13 14:30:00,28.42,28.43,28.38,28.39,362553.0,27.7366,27.7463,27.6975,27.7073,362553.0
2023-02-13 14:35:00,28.39,28.45,28.38,28.45,293261.0,27.7073,27.7658,27.6975,27.7658,293261.0
2023-02-13 14:40:00,28.46,28.46,28.38,28.41,149636.0,27.7756,27.7756,27.6975,27.7268,149636.0
2023-02-13 14:45:00,28.4,28.42,28.36,28.38,106324.0,27.717,27.7366,27.678,27.6975,106324.0
2023-02-13 14:50:00,28.37,28.44,28.37,28.43,113379.0,27.6878,27.7561,27.6878,27.7463,113379.0
2023-02-13 14:55:00,28.43,28.44,28.39,28.41,181290.0,27.7463,27.7561,27.7073,27.7268,181290.0
2023-02-13 15:00:00,28.42,28.42,28.34,28.39,169595.0,27.7366,27.7366,27.6585,27.7073,169595.0
2023-02-13 15:05:00,28.39,28.48,28.38,28.48,300993.0,27.7073,27.7951,27.6975,27.7951,300993.0
2023-02-13 15:10:00,28.48,28.52,28.46,28.51,363753.0,27.7951,27.8342,27.7756,27.8244,363753.0
2023-02-13 15:15:00,28.51,28.53,28.46,28.53,271558.0,27.8244,27.8439,27.7756,27.8439,271558.0
2023-02-13 15:20:00,28.53,28.53,28.49,28.5,216535.0,27.8439,27.8439,27.8049,27.8146,216535.0
2023-02-13 15:25:00,28.5,28.52,28.49,28.51,221581.0,27.8146,27.8342,27.8049,27.8244,221581.0
2023-02-13 15:30:00,28.51,28.53,28.5,28.52,261823.0,27.8244,27.8439,27.8146,27.8342,261823.0
2023-02-13 15:35:00,28.51,28.53,28.5,28.53,198290.0,27.8244,27.8439,27.8146,27.8439,198290.0
2023-02-13 15:40:00,28.53,28.55,28.51,28.55,398378.0,27.8439,27.8634,27.8244,27.8634,398378.0
2023-02-13 15:45:00,28.55,28.55,28.51,28.55,445029.0,27.8634,27.8634,27.8244,27.8634,445029.0
2023-02-13 15:50:00,28.54,28.55,28.44,28.48,992113.0,27.8537,27.8634,27.7561,27.7951,992113.0
2023-02-13 15:55:00,28.48,28.55,28.47,28.55,1732634.0,27.7951,27.8634,27.7854,27.8634,1732634.0
2023-02-14 09:30:00,28.4,28.4,28.09,28.13,1005397.0,27.717,27.717,27.4145,27.4535,1005397.0
2023-02-14 09:35:00,28.14,28.24,28.1,28.2,430905.0,27.4633,27.5609,27.4243,27.5218,430905.0
2023-02-14 09:40:00,28.21,28.3,28.15,28.27,261372.0,27.5316,27.6194,27.473,27.5902,261372.0
2023-02-14 09:45:00,28.26,28.42,28.26,28.37,395183.0,27.5804,27.7366,27.5804,27.6878,395183.0
2023-02-14 09:50:00,28.37,28.41,28.27,28.38,309181.0,27.6878,27.7268,27.5902,27.6975,309181.0
2023-02-14 09:55:00,28.39,28.55,28.38,28.51,346129.0,27.7073,27.8634,27.6975,27.8244,346129.0
2023-02-14 10:00:00,28.51,28.64,28.5,28.62,336533.0,27.8244,27.9513,27.8146,27.9317,336533.0
2023-02-14 10:05:00,28.62,28.65,28.58,28.63,282819.0,27.9317,27.961,27.8927,27.9415,282819.0
2023-02-14 10:10:00,28.62,28.7,28.57,28.66,436142.0,27.9317,28.0098,27.8829,27.9708,436142.0
2023-02-14 10:15:00,28.67,28.69,28.53,28.54,280736.0,27.9805,28.0001,27.8439,27.8537,280736.0
2023-02-14 10:20:00,28.55,28.59,28.53,28.54,203457.0,27.8634,27.9025,27.8439,27.8537,203457.0
2023-02-14 10:25:00,28.55,28.56,28.4,28.42,244345.0,27.8634,27.8732,27.717,27.7366,244345.0
2023-02-14 10:30:00,28.43,28.48,28.35,28.37,291659.0,27.7463,27.7951,27.6682,27.6878,291659.0
2023-02-14 10:35:00,28.36,28.36,28.15,28.15,446874.0,27.678,27.678,27.473,27.473,446874.0
2023-02-14 10:40:00,28.15,28.19,28.12,28.13,383865.0,27.473,27.5121,27.4438,27.4535,383865.0
2023-02-14 10:45:00,28.13,28.18,27.99,28.15,427131.0,27.4535,27.5023,27.3169,27.473,427131.0
2023-02-14 10:50:00,28.14,28.15,28.01,28.05,274183.0,27.4633,27.473,27.3364,27.3755,274183.0
2023-02-14 10:55:00,28.05,28.15,28.02,28.11,541010.0,27.3755,27.473,27.3462,27.434,541010.0
2023-02-14 11:00:00,28.11,28.31,28.09,28.29,468285.0,27.434,27.6292,27.4145,27.6097,468285.0
2023-02-14 11:05:00,28.28,28.37,28.24,28.24,249588.0,27.5999,27.6878,27.5609,27.5609,249588.0
2023-02-14 11:10:00,28.25,28.39,28.24,28.35,268956.0,27.5706,27.7073,27.5609,27.6682,268956.0
2023-02-14 11:15:00,28.35,28.4,28.31,28.4,227669.0,27.6682,27.717,27.6292,27.717,227669.0
2023-02-14 11:20:00,28.4,28.43,28.33,28.37,376643.0,27.717,27.7463,27.6487,27.6878,376643.0
2023-02-14 11:25:00,28.38,28.39,28.17,28.2,278948.0,27.6975,27.7073,27.4926,27.5218,278948.0
2023-02-14 11:30:00,28.19,28.19,28.09,28.12,325731.0,27.5121,27.5121,27.4145,27.4438,325731.0
2023-02-14 11:35:00,28.12,28.18,28.11,28.13,254358.0,27.4438,27.5023,27.434,27.4535,254358.0
2023-02-14 11:40:00,28.13,28.2,28.11,28.14,273803.0,27.4535,27.5218,27.434,27.4633,273803.0
2023-02-14 11:45:00,28.13,28.2,28.12,28.18,234786.0,27.4535,27.5218,27.4438,27.5023,234786.0
2023-02-14 11:50:00,28.17,28.19,28.09,28.16,207933.0,27.4926,27.5121,27.4145,27.4828,207933.0
2023-02-14 11:55:00,28.16,28.23,28.14,28.22,215602.0,27.4828,27.5511,27.4633,27.5414,215602.0
2023-02-14 12:00:00,28.22,28.28,28.2,28.25,224247.0,27.5414,27.5999,27.5218,27.5706,224247.0
2023-02-14 12:05:00,28.24,28.29,28.22,28.29,189211.0,27.5609,27.6097,27.5414,27.6097,189211.0
2023-02-14 12:10:00,28.29,28.36,28.29,28.35,182704.0,27.6097,27.678,27.6097,27.6682,182704.0
2023-02-14 12:15:00,28.35,28.38,28.31,28.33,181351.0,27.6682,27.6975,27.6292,27.6487,181351.0
2023-02-14 12:20:00,28.33,28.38,28.31,28.32,193356.0,27.6487,27.6975,27.6292,27.639,193356.0
2023-02-14 12:25:00,28.32,28.38,28.3,28.31,166592.0,27.639,27.6975,27.6194,27.6292,166592.0
2023-02-14 12:30:00,28.31,28.37,28.29,28.36,195938.0,27.6292,27.6878,27.6097,27.678,195938.0
2023-02-14 12:35:00,28.35,28.36,28.28,28.3,137837.0,27.6682,27.678,27.5999,27.6194,137837.0
2023-02-14 12:40:00,28.3,28.34,28.28,28.29,133329.0,27.6194,27.6585,27.5999,27.6097,133329.0
2023-02-14 12:45:00,28.29,28.32,28.26,28.29,113789.0,27.6097,27.639,27.5804,27.6097,113789.0
2023-02-14 12:50:00,28.28,28.29,28.24,28.29,184983.0,27.5999,27.6097,27.5609,27.6097,184983.0
2023-02-14 12:55:00,28.29,28.34,28.27,28.31,131882.0,27.6097,27.6585,27.5902,27.6292,131882.0
2023-02-14 13:00:00,28.31,28.49,28.3,28.46,333733.0,27.6292,27.8049,27.6194,27.7756,333733.0
2023-02-14 13:05:00,28.46,28.52,28.45,28.49,181323.0,27.7756,27.8342,27.7658,27.8049,181323.0
2023-02-14 13:10:00,28.49,28.5,28.43,28.49,154432.0,27.8049,27.8146,27.7463,27.8049,154432.0
2023-02-14 13:15:00,28.49,28.58,28.46,28.5,225386.0,27.8049,27.8927,27.7756,27.8146,225386.0
2023-02-14 13:20:00,28.5,28.54,28.45,28.46,167761.0,27.8146,27.8537,27.7658,27.7756,167761.0
2023-02-14 13:25:00,28.47,28.5,28.43,28.49,126713.0,27.7854,27.8146,27.7463,27.8049,126713.0
2023-02-14 13:30:00,28.49,28.54,28.47,28.53,136807.0,27.8049,27.8537,27.7854,27.8439,136807.0
2023-02-14 13:35:00,28.53,28.56,28.5,28.54,176804.0,27.8439,27.8732,27.8146,27.8537,176804.0
2023-02-14 13:40:00,28.54,28.56,28.44,28.44,255425.0,27.8537,27.8732,27.7561,27.7561,255425.0
2023-02-14 13:45:00,28.45,28.55,28.45,28.54,179286.0,27.7658,27.8634,27.7658,27.8537,179286.0
2023-02-14 13:50:00,28.54,28.55,28.51,28.53,104565.0,27.8537,27.8634,27.8244,27.8439,104565.0
2023-02-14 13:55:00,28.53,28.57,28.49,28.52,176008.0,27.8439,27.8829,27.8049,27.8342,176008.0
2023-02-14 14:00:00,28.52,28.6,28.48,28.57,220845.0,27.8342,27.9122,27.7951,27.8829,220845.0
2023-02-14 14:05:00,28.56,28.57,28.39,28.44,301123.0,27.8732,27.8829,27.7073,27.7561,301123.0
2023-02-14 14:10:00,28.44,28.48,28.43,28.47,140847.0,27.7561,27.7951,27.7463,27.7854,140847.0
2023-02-14 14:15:00,28.47,28.54,28.47,28.53,121104.0,27.7854,27.8537,27.7854,27.8439,121104.0
2023-02-14 14:20:00,28.53,28.56,28.51,28.53,119168.0,27.8439,27.8732,27.8244,27.8439,119168.0
2023-02-14 14:25:00,28.54,28.55,28.5,28.54,122284.0,27.8537,27.8634,27.8146,27.8537,122284.0
2023-02-14 14:30:00,28.54,28.62,28.53,28.62,183896.0,27.8537,27.9317,27.8439,27.9317,183896.0
2023-02-14 14:35:00,28.62,28.66,28.6,28.6,227378.0,27.9317,27.9708,27.9122,27.9122,227378.0
2023-02-14 14:40:00,28.6,28.64,28.59,28.61,155010.0,27.9122,27.9513,27.9025,27.922,155010.0
2023-02-14 14:45:00,28.61,28.64,28.59,28.63,171563.0,27.922,27.9513,27.9025,27.9415,171563.0
2023-02-14 14:50:00,28.64,28.66,28.58,28.6,191976.0,27.9513,27.9708,27.8927,27.9122,191976.0
2023-02-14 14:55:00,28.61,28.62,28.58,28.6,159138.0,27.922,27.9317,27.8927,27.9122,159138.0
2023-02-14 15:00:00,28.6,28.63,28.58,28.61,159339.0,27.9122,27.9415,27.8927,27.922,159339.0
2023-02-14 15:05:00,28.61,28.61,28.57,28.6,146751.0,27.922,27.922,27.8829,27.9122,146751.0
2023-02-14 15:10:00,28.59,28.62,28.54,28.6,179454.0,27.9025,27.9317,27.8537,27.9122,179454.0
2023-02-14 15:15:00,28.59,28.64,28.56,28.62,227461.0,27.9025,27.9513,27.8732,27.9317,227461.0
2023-02-14 15:20:00,28.62,28.66,28.61,28.66,243172.0,27.9317,27.9708,27.922,27.9708,243172.0
2023-02-14 15:25:00,28.65,28.67,28.61,28.63,325388.0,27.961,27.9805,27.922,27.9415,325388.0
2023-02-14 15:30:00,28.63,28.66,28.58,28.62,291912.0,27.9415,27.9708,27.8927,27.9317,291912.0
2023-02-14 15:35:00,28.62,28.68,28.61,28.65,237780.0,27.9317,27.9903,27.922,27.961,237780.0
2023-02-14 15:40:00,28.64,28.67,28.62,28.65,220950.0,27.9513,27.9805,27.9317,27.961,220950.0
2023-02-14 15:45:00,28.66,28.66,28.6,28.63,444090.0,27.9708,27.9708,27.9122,27.9415,444090.0
2023-02-14 15:50:00,28.62,28.68,28.57,28.68,834529.0,27.9317,27.9903,27.8829,27.9903,834529.0
2023-02-14 15:55:00,28.68,28.72,28.62,28.63,1754623.0,27.9903,28.0293,27.9317,27.9415,1754623.0
2023-02-15 09:30:00,28.41,28.41,28.25,28.3,911569.0,27.7268,27.7268,27.5706,27.6194,911569.0
2023-02-15 09:35:00,28.3,28.37,28.26,28.3,331458.0,27.6194,27.6878,27.5804,27.6194,331458.0
2023-02-15 09:40:00,28.3,28.4,28.28,28.36,377291.0,27.6194,27.717,27.5999,27.678,377291.0
2023-02-15 09:45:00,28.36,28.47,28.34,28.46,295456.0,27.678,27.7854,27.6585,27.7756,295456.0
2023-02-15 09:50:00,28.46,28.49,28.26,28.31,364390.0,27.7756,27.8049,27.5804,27.6292,364390.0
2023-02-15 09:55:00,28.3,28.37,28.25,28.3,168054.0,27.6194,27.6878,27.5706,27.6194,168054.0
2023-02-15 10:00:00,28.3,28.35,28.25,28.28,424281.0,27.6194,27.6682,27.5706,27.5999,424281.0
2023-02-15 10:05:00,28.28,28.29,28.16,28.22,344545.0,27.5999,27.6097,27.4828,27.5414,344545.0
2023-02-15 10:10:00,28.22,28.24,28.16,28.21,333022.0,27.5414,27.5609,27.4828,27.5316,333022.0
2023-02-15 10:15:00,28.21,28.3,28.19,28.29,259878.0,27.5316,27.6194,27.5121,27.6097,259878.0
2023-02-15 10:20:00,28.29,28.36,28.28,28.32,328198.0,27.6097,27.678,27.5999,27.639,328198.0
2023-02-15 10:25:00,28.32,28.38,28.29,28.3,266235.0,27.639,27.6975,27.6097,27.6194,266235.0
2023-02-15 10:30:00,28.3,28.38,28.28,28.36,275490.0,27.6194,27.6975,27.5999,27.678,275490.0
2023-02-15 10:35:00,28.36,28.38,28.33,28.34,155862.0,27.678,27.6975,27.6487,27.6585,155862.0
2023-02-15 10:40:00,28.35,28.4,28.31,28.33,239420.0,27.6682,27.717,27.6292,27.6487,239420.0
2023-02-15 10:45:00,28.33,28.39,28.31,28.38,207355.0,27.6487,27.7073,27.6292,27.6975,207355.0
2023-02-15 10:50:00,28.38,28.44,28.37,28.41,174210.0,27.6975,27.7561,27.6878,27.7268,174210.0
2023-02-15 10:55:00,28.42,28.47,28.41,28.42,159495.0,27.7366,27.7854,27.7268,27.7366,159495.0
2023-02-15 11:00:00,28.41,28.46,28.4,28.44,143837.0,27.7268,27.7756,27.717,27.7561,143837.0
2023-02-15 11:05:00,28.44,28.54,28.42,28.52,326039.0,27.7561,27.8537,27.7366,27.8342,326039.0
2023-02-15 11:10:00,28.52,28.53,28.47,28.49,177322.0,27.8342,27.8439,27.7854,27.8049,177322.0
2023-02-15 11:15:00,28.49,28.53,28.44,28.46,198555.0,27.8049,27.8439,27.7561,27.7756,198555.0
2023-02-15 11:20:00,28.46,28.47,28.42,28.45,118900.0,27.7756,27.7854,27.7366,27.7658,118900.0
2023-02-15 11:25:00,28.45,28.48,28.41,28.47,184423.0,27.7658,27.7951,27.7268,27.7854,184423.0
2023-02-15 11:30:00,28.47,28.49,28.43,28.45,290386.0,27.7854,27.8049,27.7463,27.7658,290386.0
2023-02-15 11:35:00,28.44,28.48,28.43,28.47,150097.0,27.7561,27.7951,27.7463,27.7854,150097.0
2023-02-15 11:40:00,28.47,28.58,28.46,28.55,336687.0,27.7854,27.8927,27.7756,27.8634,336687.0
2023-02-15 11:45:00,28.56,28.64,28.55,28.61,293779.0,27.8732,27.9513,27.8634,27.922,293779.0
2023-02-15 11:50:00,28.61,28.64,28.6,28.61,154769.0,27.922,27.9513,27.9122,27.922,154769.0
2023-02-15 11:55:00,28.62,28.65,28.59,28.6,216963.0,27.9317,27.961,27.9025,27.9122,216963.0
2023-02-15 12:00:00,28.6,28.62,28.56,28.57,148346.0,27.9122,27.9317,27.8732,27.8829,148346.0
2023-02-15 12:05:00,28.57,28.59,28.49,28.55,189577.0,27.8829,27.9025,27.8049,27.8634,189577.0
2023-02-15 12:10:00,28.54,28.55,28.51,28.53,123356.0,27.8537,27.8634,27.8244,27.8439,123356.0
2023-02-15 12:15:00,28.53,28.55,28.5,28.54,101223.0,27.8439,27.8634,27.8146,27.8537,101223.0
2023-02-15 12:20:00,28.54,28.55,28.51,28.53,94532.0,27.8537,27.8634,27.8244,27.8439,94532.0
2023-02-15 12:25:00,28.52,28.56,28.5,28.53,126021.0,27.8342,27.8732,27.8146,27.8439,126021.0
2023-02-15 12:30:00,28.52,28.54,28.49,28.54,83088.0,27.8342,27.8537,27.8049,27.8537,83088.0
2023-02-15 12:35:00,28.54,28.57,28.5,28.52,172372.0,27.8537,27.8829,27.8146,27.8342,172372.0
2023-02-15 12:40:00,28.53,28.57,28.52,28.56,82877.0,27.8439,27.8829,27.8342,27.8732,82877.0
2023-02-15 12:45:00,28.57,28.57,28.52,28.54,61280.0,27.8829,27.8829,27.8342,27.8537,61280.0
2023-02-15 12:50:00,28.54,28.55,28.52,28.54,54238.0,27.8537,27.8634,27.8342,27.8537,54238.0
2023-02-15 12:55:00,28.55,28.55,28.5,28.51,93448.0,27.8634,27.8634,27.8146,27.8244,93448.0
2023-02-15 13:00:00,28.52,28.54,28.51,28.52,135925.0,27.8342,27.8537,27.8244,27.8342,135925.0
2023-02-15 13:05:00,28.52,28.57,28.49,28.57,108208.0,27.8342,27.8829,27.8049,27.8829,108208.0
2023-02-15 13:10:00,28.57,28.63,28.57,28.61,119600.0,27.8829,27.9415,27.8829,27.922,119600.0
2023-02-15 13:15:00,28.62,28.62,28.58,28.59,142067.0,27.9317,27.9317,27.8927,27.9025,142067.0
2023-02-15 13:20:00,28.6,28.62,28.57,28.57,350579.0,27.9122,27.9317,27.8829,27.8829,350579.0
2023-02-15 13:25:00,28.58,28.59,28.56,28.57,64106.0,27.8927,27.9025,27.8732,27.8829,64106.0
2023-02-15 13:30:00,28.57,28.58,28.54,28.57,129402.0,27.8829,27.8927,27.8537,27.8829,129402.0
2023-02-15 13:35:00,28.57,28.58,28.54,28.55,95759.0,27.8829,27.8927,27.8537,27.8634,95759.0
2023-02-15 13:40:00,28.55,28.59,28.53,28.57,302050.0,27.8634,27.9025,27.8439,27.8829,302050.0
2023-02-15 13:45:00,28.57,28.59,28.56,28.58,82339.0,27.8829,27.9025,27.8732,27.8927,82339.0
2023-02-15 13:50:00,28.58,28.61,28.57,28.61,113445.0,27.8927,27.922,27.8829,27.922,113445.0
2023-02-15 13:55:00,28.61,28.62,28.59,28.62,109961.0,27.922,27.9317,27.9025,27.9317,109961.0
2023-02-15 14:00:00,28.62,28.66,28.61,28.65,160804.0,27.9317,27.9708,27.922,27.961,160804.0
2023-02-15 14:05:00,28.66,28.69,28.65,28.68,208359.0,27.9708,28.0001,27.961,27.9903,208359.0
2023-02-15 14:10:00,28.68,28.7,28.66,28.68,134874.0,27.9903,28.0098,27.9708,27.9903,134874.0
2023-02-15 14:15:00,28.67,28.69,28.64,28.65,141106.0,27.9805,28.0001,27.9513,27.961,141106.0
2023-02-15 14:20:00,28.65,28.67,28.63,28.65,99474.0,27.961,27.9805,27.9415,27.961,99474.0
2023-02-15 14:25:00,28.66,28.66,28.63,28.66,139304.0,27.9708,27.9708,27.9415,27.9708,139304.0
2023-02-15 14:30:00,28.66,28.69,28.65,28.67,128375.0,27.9708,28.0001,27.961,27.9805,128375.0
2023-02-15 14:35:00,28.67,28.7,28.66,28.69,70849.0,27.9805,28.0098,27.9708,28.0001,70849.0
2023-02-15 14:40:00,28.69,28.72,28.67,28.7,115803.0,28.0001,28.0293,27.9805,28.0098,115803.0
2023-02-15 14:45:00,28.71,28.72,28.67,28.68,144684.0,28.0196,28.0293,27.9805,27.9903,144684.0
2023-02-15 14:50:00,28.69,28.69,28.63,28.65,179812.0,28.0001,28.0001,27.9415,27.961,179812.0
2023-02-15 14:55:00,28.65,28.65,28.6,28.62,124878.0,27.961,27.961,27.9122,27.9317,124878.0
2023-02-15 15:00:00,28.62,28.65,28.62,28.64,132728.0,27.9317,27.961,27.9317,27.9513,132728.0
2023-02-15 15:05:00,28.64,28.67,28.63,28.65,148491.0,27.9513,27.9805,27.9415,27.961,148491.0
2023-02-15 15:10:00,28.65,28.66,28.61,28.62,133597.0,27.961,27.9708,27.922,27.9317,133597.0
2023-02-15 15:15:00,28.62,28.64,28.58,28.58,212842.0,27.9317,27.9513,27.8927,27.8927,212842.0
2023-02-15 15:20:00,28.59,28.62,28.58,28.6,220223.0,27.9025,27.9317,27.8927,27.9122,220223.0
2023-02-15 15:25:00,28.6,28.63,28.59,28.61,198245.0,27.9122,27.9415,27.9025,27.922,198245.0
2023-02-15 15:30:00,28.61,28.66,28.6,28.65,228862.0,27.922,27.9708,27.9122,27.961,228862.0
2023-02-15 15:35:00,28.65,28.67,28.63,28.64,245184.0,27.961,27.9805,27.9415,27.9513,245184.0
2023-02-15 15:40:00,28.64,28.66,28.62,28.64,197052.0,27.9513,27.9708,27.9317,27.9513,197052.0
2023-02-15 15:45:00,28.65,28.7,28.64,28.69,224569.0,27.961,28.0098,27.9513,28.0001,224569.0
2023-02-15 15:50:00,28.69,28.74,28.67,28.69,810642.0,28.0001,28.0489,27.9805,28.0001,810642.0
2023-02-15 15:55:00,28.69,28.88,28.67,28.86,2639251.0,28.0001,28.1855,27.9805,28.166,2639251.0
2023-02-16 09:30:00,28.5,28.59,28.41,28.49,1052270.0,27.8146,27.9025,27.7268,27.8049,1052270.0
2023-02-16 09:35:00,28.49,28.5,28.29,28.43,690460.0,27.8049,27.8146,27.6097,27.7463,690460.0
2023-02-16 09:40:00,28.42,28.5,28.38,28.44,389575.0,27.7366,27.8146,27.6975,27.7561,389575.0
2023-02-16 09:45:00,28.44,28.55,28.41,28.52,327461.0,27.7561,27.8634,27.7268,27.8342,327461.0
2023-02-16 09:50:00,28.53,28.59,28.48,28.53,305047.0,27.8439,27.9025,27.7951,27.8439,305047.0
2023-02-16 09:55:00,28.52,28.6,28.48,28.54,325546.0,27.8342,27.9122,27.7951,27.8537,325546.0
2023-02-16 10:00:00,28.54,28.6,28.5,28.55,521240.0,27.8537,27.9122,27.8146,27.8634,521240.0
2023-02-16 10:05:00,28.54,28.59,28.5,28.54,274083.0,27.8537,27.9025,27.8146,27.8537,274083.0
2023-02-16 10:10:00,28.54,28.62,28.52,28.55,271520.0,27.8537,27.9317,27.8342,27.8634,271520.0
2023-02-16 10:15:00,28.55,28.62,28.52,28.6,228981.0,27.8634,27.9317,27.8342,27.9122,228981.0
2023-02-16 10:20:00,28.59,28.63,28.55,28.55,148402.0,27.9025,27.9415,27.8634,27.8634,148402.0
2023-02-16 10:25:00,28.56,28.64,28.56,28.64,146539.0,27.8732,27.9513,27.8732,27.9513,146539.0
2023-02-16 10:30:00,28.63,28.66,28.61,28.65,335815.0,27.9415,27.9708,27.922,27.961,335815.0
2023-02-16 10:35:00,28.65,28.73,28.65,28.68,234995.0,27.961,28.0391,27.961,27.9903,234995.0
2023-02-16 10:40:00,28.69,28.7,28.63,28.64,207234.0,28.0001,28.0098,27.9415,27.9513,207234.0
2023-02-16 10:45:00,28.64,28.71,28.64,28.71,170443.0,27.9513,28.0196,27.9513,28.0196,170443.0
2023-02-16 10:50:00,28.71,28.72,28.61,28.63,222753.0,28.0196,28.0293,27.922,27.9415,222753.0
2023-02-16 10:55:00,28.63,28.64,28.6,28.63,189683.0,27.9415,27.9513,27.9122,27.9415,189683.0
2023-02-16 11:00:00,28.64,28.71,28.62,28.7,173305.0,27.9513,28.0196,27.9317,28.0098,173305.0
2023-02-16 11:05:00,28.7,28.7,28.57,28.62,257909.0,28.0098,28.0098,27.8829,27.9317,257909.0
2023-02-16 11:10:00,28.63,28.67,28.59,28.65,145317.0,27.9415,27.9805,27.9025,27.961,145317.0
2023-02-16 11:15:00,28.65,28.69,28.63,28.67,199715.0,27.961,28.0001,27.9415,27.9805,199715.0
2023-02-16 11:20:00,28.67,28.69,28.63,28.64,168601.0,27.9805,28.0001,27.9415,27.9513,168601.0
2023-02-16 11:25:00,28.65,28.68,28.6,28.66,136297.0,27.961,27.9903,27.9122,27.9708,136297.0
2023-02-16 11:30:00,28.66,28.72,28.65,28.67,236002.0,27.9708,28.0293,27.961,27.9805,236002.0
2023-02-16 11:35:00,28.67,28.67,28.62,28.64,168627.0,27.9805,27.9805,27.9317,27.9513,168627.0
2023-02-16 11:40:00,28.64,28.69,28.63,28.66,152424.0,27.9513,28.0001,27.9415,27.9708,152424.0
2023-02-16 11:45:00,28.67,28.75,28.66,28.71,245845.0,27.9805,28.0586,27.9708,28.0196,245845.0
2023-02-16 11:50:00,28.71,28.75,28.68,28.71,127947.0,28.0196,28.0586,27.9903,28.0196,127947.0
2023-02-16 11:55:00,28.71,28.74,28.67,28.67,148233.0,28.0196,28.0489,27.9805,27.9805,148233.0
2023-02-16 12:00:00,28.68,28.69,28.63,28.64,175557.0,27.9903,28.0001,27.9415,27.9513,175557.0
2023-02-16 12:05:00,28.64,28.68,28.63,28.65,105701.0,27.9513,27.9903,27.9415,27.961,105701.0
2023-02-16 12:10:00,28.66,28.68,28.65,28.67,123197.0,27.9708,27.9903,27.961,27.9805,123197.0
2023-02-16 12:15:00,28.68,28.7,28.59,28.59,163931.0,27.9903,28.0098,27.9025,27.9025,163931.0
2023-02-16 12:20:00,28.6,28.7,28.58,28.69,166829.0,27.9122,28.0098,27.8927,28.0001,166829.0
2023-02-16 12:25:00,28.69,28.76,28.68,28.71,420295.0,28.0001,28.0684,27.9903,28.0196,420295.0
2023-02-16 12:30:00,28.71,28.78,28.7,28.75,170445.0,28.0196,28.0879,28.0098,28.0586,170445.0
2023-02-16 12:35:00,28.76,28.79,28.74,28.78,124921.0,28.0684,28.0977,28.0489,28.0879,124921.0
2023-02-16 12:40:00,28.78,28.79,28.76,28.79,75287.0,28.0879,28.0977,28.0684,28.0977,75287.0
2023-02-16 12:45:00,28.79,28.83,28.78,28.8,152170.0,28.0977,28.1367,28.0879,28.1074,152170.0
2023-02-16 12:50:00,28.8,28.82,28.77,28.79,134774.0,28.1074,28.1269,28.0781,28.0977,134774.0
2023-02-16 12:55:00,28.79,28.81,28.73,28.76,152630.0,28.0977,28.1172,28.0391,28.0684,152630.0
2023-02-16 13:00:00,28.76,28.79,28.71,28.73,215639.0,28.0684,28.0977,28.0196,28.0391,215639.0
2023-02-16 13:05:00,28.72,28.77,28.71,28.77,157006.0,28.0293,28.0781,28.0196,28.0781,157006.0
2023-02-16 13:10:00,28.76,28.77,28.71,28.72,68964.0,28.0684,28.0781,28.0196,28.0293,68964.0
2023-02-16 13:15:00,28.71,28.72,28.67,28.71,106521.0,28.0196,28.0293,27.9805,28.0196,106521.0
2023-02-16 13:20:00,28.71,28.74,28.69,28.74,80079.0,28.0196,28.0489,28.0001,28.0489,80079.0
2023-02-16 13:25:00,28.74,28.74,28.67,28.68,76250.0,28.0489,28.0489,27.9805,27.9903,76250.0
2023-02-16 13:30:00,28.68,28.72,28.66,28.72,92382.0,27.9903,28.0293,27.9708,28.0293,92382.0
2023-02-16 13:35:00,28.72,28.77,28.71,28.75,140811.0,28.0293,28.0781,28.0196,28.0586,140811.0
2023-02-16 13:40:00,28.75,28.79,28.73,28.78,156466.0,28.0586,28.0977,28.0391,28.0879,156466.0
2023-02-16 13:45:00,28.78,28.79,28.73,28.74,240867.0,28.0879,28.0977,28.0391,28.0489,240867.0
2023-02-16 13:50:00,28.74,28.75,28.69,28.72,92086.0,28.0489,28.0586,28.0001,28.0293,92086.0
2023-02-16 13:55:00,28.72,28.73,28.7,28.72,110070.0,28.0293,28.0391,28.0098,28.0293,110070.0
2023-02-16 14:00:00,28.73,28.75,28.69,28.71,241049.0,28.0391,28.0586,28.0001,28.0196,241049.0
2023-02-16 14:05:00,28.71,28.72,28.66,28.67,172079.0,28.0196,28.0293,27.9708,27.9805,172079.0
2023-02-16 14:10:00,28.67,28.68,28.63,28.65,130653.0,27.9805,27.9903,27.9415,27.961,130653.0
2023-02-16 14:15:00,28.65,28.68,28.62,28.65,182894.0,27.961,27.9903,27.9317,27.961,182894.0
2023-02-16 14:20:00,28.65,28.65,28.59,28.63,238410.0,27.961,27.961,27.9025,27.9415,238410.0
2023-02-16 14:25:00,28.63,28.65,28.58,28.58,275196.0,27.9415,27.961,27.8927,27.8927,275196.0
2023-02-16 14:30:00,28.59,28.64,28.57,28.61,276126.0,27.9025,27.9513,27.8829,27.922,276126.0
2023-02-16 14:35:00,28.62,28.66,28.61,28.65,177714.0,27.9317,27.9708,27.922,27.961,177714.0
2023-02-16 14:40:00,28.65,28.65,28.6,28.62,169839.0,27.961,27.961,27.9122,27.9317,169839.0
2023-02-16 14:45:00,28.62,28.63,28.59,28.61,151786.0,27.9317,27.9415,27.9025,27.922,151786.0
2023-02-16 14:50:00,28.62,28.63,28.59,28.61,155191.0,27.9317,27.9415,27.9025,27.922,155191.0
2023-02-16 14:55:00,28.61,28.63,28.59,28.59,186484.0,27.922,27.9415,27.9025,27.9025,186484.0
2023-02-16 15:00:00,28.6,28.61,28.53,28.54,179406.0,27.9122,27.922,27.8439,27.8537,179406.0
2023-02-16 15:05:00,28.54,28.57,28.46,28.55,369299.0,27.8537,27.8829,27.7756,27.8634,369299.0
2023-02-16 15:10:00,28.55,28.56,28.48,28.49,209847.0,27.8634,27.8732,27.7951,27.8049,209847.0
2023-02-16 15:15:00,28.49,28.49,28.36,28.37,343333.0,27.8049,27.8049,27.678,27.6878,343333.0
2023-02-16 15:20:00,28.37,28.37,28.31,28.33,312357.0,27.6878,27.6878,27.6292,27.6487,312357.0
2023-02-16 15:25:00,28.33,28.34,28.21,28.21,479692.0,27.6487,27.6585,27.5316,27.5316,479692.0
2023-02-16 15:30:00,28.21,28.23,28.15,28.17,570063.0,27.5316,27.5511,27.473,27.4926,570063.0
2023-02-16 15:35:00,28.17,28.25,28.16,28.21,512743.0,27.4926,27.5706,27.4828,27.5316,512743.0
2023-02-16 15:40:00,28.21,28.24,28.13,28.24,482671.0,27.5316,27.5609,27.4535,27.5609,482671.0
2023-02-16 15:45:00,28.24,28.28,28.19,28.26,514969.0,27.5609,27.5999,27.5121,27.5804,514969.0
2023-02-16 15:50:00,28.26,28.33,28.22,28.29,882069.0,27.5804,27.6487,27.5414,27.6097,882069.0
2023-02-16 15:55:00,28.29,28.3,28.17,28.2,2066676.0,27.6097,27.6194,27.4926,27.5218,2066676.0
2023-02-17 09:30:00,27.93,28.06,27.93,28.04,1213969.0,27.2583,27.3852,27.2583,27.3657,1213969.0
2023-02-17 09:35:00,28.05,28.07,27.85,27.86,481461.0,27.3755,27.395,27.1803,27.19,481461.0
2023-02-17 09:40:00,27.87,27.87,27.79,27.8,365974.0,27.1998,27.1998,27.1217,27.1315,365974.0
2023-02-17 09:45:00,27.8,27.81,27.65,27.69,526653.0,27.1315,27.1412,26.9851,27.0241,526653.0
2023-02-17 09:50:00,27.69,27.71,27.62,27.63,384028.0,27.0241,27.0436,26.9558,26.9656,384028.0
2023-02-17 09:55:00,27.63,27.67,27.59,27.64,430381.0,26.9656,27.0046,26.9265,26.9753,430381.0
2023-02-17 10:00:00,27.64,27.74,27.63,27.69,475819.0,26.9753,27.0729,26.9656,27.0241,475819.0
2023-02-17 10:05:00,27.69,27.74,27.67,27.71,313530.0,27.0241,27.0729,27.0046,27.0436,313530.0
2023-02-17 10:10:00,27.7,27.83,27.68,27.79,293726.0,27.0339,27.1607,27.0144,27.1217,293726.0
2023-02-17 10:15:00,27.8,27.87,27.71,27.83,321327.0,27.1315,27.1998,27.0436,27.1607,321327.0
2023-02-17 10:20:00,27.83,27.88,27.8,27.8,254003.0,27.1607,27.2095,27.1315,27.1315,254003.0
2023-02-17 10:25:00,27.8,27.84,27.71,27.72,244401.0,27.1315,27.1705,27.0436,27.0534,244401.0
2023-02-17 10:30:00,27.71,27.79,27.71,27.76,243752.0,27.0436,27.1217,27.0436,27.0924,243752.0
2023-02-17 10:35:00,27.76,27.87,27.75,27.77,256337.0,27.0924,27.1998,27.0827,27.1022,256337.0
2023-02-17 10:40:00,27.77,27.77,27.67,27.69,355865.0,27.1022,27.1022,27.0046,27.0241,355865.0
2023-02-17 10:45:00,27.69,27.75,27.68,27.7,215714.0,27.0241,27.0827,27.0144,27.0339,215714.0
2023-02-17 10:50:00,27.7,27.73,27.67,27.71,213224.0,27.0339,27.0631,27.0046,27.0436,213224.0
2023-02-17 10:55:00,27.71,27.74,27.69,27.7,251686.0,27.0436,27.0729,27.0241,27.0339,251686.0
2023-02-17 11:00:00,27.7,27.72,27.65,27.67,332131.0,27.0339,27.0534,26.9851,27.0046,332131.0
2023-02-17 11:05:00,27.68,27.73,27.65,27.66,242775.0,27.0144,27.0631,26.9851,26.9948,242775.0
2023-02-17 11:10:00,27.66,27.69,27.64,27.65,217871.0,26.9948,27.0241,26.9753,26.9851,217871.0
2023-02-17 11:15:00,27.66,27.66,27.6,27.63,267789.0,26.9948,26.9948,26.9363,26.9656,267789.0
2023-02-17 11:20:00,27.62,27.62,27.55,27.55,316072.0,26.9558,26.9558,26.8875,26.8875,316072.0
2023-02-17 11:25:00,27.55,27.58,27.54,27.55,397245.0,26.8875,26.9168,26.8777,26.8875,397245.0
2023-02-17 11:30:00,27.56,27.56,27.49,27.52,513374.0,26.8972,26.8972,26.8289,26.8582,513374.0
2023-02-17 11:35:00,27.53,27.59,27.5,27.58,277628.0,26.868,26.9265,26.8387,26.9168,277628.0
2023-02-17 11:40:00,27.58,27.6,27.56,27.59,198757.0,26.9168,26.9363,26.8972,26.9265,198757.0
2023-02-17 11:45:00,27.59,27.63,27.58,27.6,213583.0,26.9265,26.9656,26.9168,26.9363,213583.0
2023-02-17 11:50:00,27.6,27.61,27.53,27.54,175030.0,26.9363,26.946,26.868,26.8777,175030.0
2023-02-17 11:55:00,27.53,27.55,27.51,27.55,148018.0,26.868,26.8875,26.8484,26.8875,148018.0
2023-02-17 12:00:00,27.54,27.6,27.54,27.56,213975.0,26.8777,26.9363,26.8777,26.8972,213975.0
2023-02-17 12:05:00,27.57,27.62,27.56,27.61,203211.0,26.907,26.9558,26.8972,26.946,203211.0
2023-02-17 12:10:00,27.61,27.65,27.59,27.6,203344.0,26.946,26.9851,26.9265,26.9363,203344.0
2023-02-17 12:15:00,27.61,27.63,27.57,27.58,221726.0,26.946,26.9656,26.907,26.9168,221726.0
2023-02-17 12:20:00,27.58,27.61,27.55,27.56,195158.0,26.9168,26.946,26.8875,26.8972,195158.0
2023-02-17 12:25:00,27.57,27.6,27.54,27.54,235567.0,26.907,26.9363,26.8777,26.8777,235567.0
2023-02-17 12:30:00,27.54,27.54,27.48,27.48,336311.0,26.8777,26.8777,26.8192,26.8192,336311.0
2023-02-17 12:35:00,27.48,27.51,27.44,27.46,371741.0,26.8192,26.8484,26.7801,26.7996,371741.0
2023-02-17 12:40:00,27.47,27.47,27.42,27.42,207061.0,26.8094,26.8094,26.7606,26.7606,207061.0
2023-02-17 12:45:00,27.43,27.44,27.41,27.42,157688.0,26.7704,26.7801,26.7508,26.7606,157688.0
2023-02-17 12:50:00,27.42,27.42,27.38,27.38,308767.0,26.7606,26.7606,26.7216,26.7216,308767.0
2023-02-17 12:55:00,27.39,27.45,27.38,27.44,241602.0,26.7313,26.7899,26.7216,26.7801,241602.0
2023-02-17 13:00:00,27.44,27.44,27.4,27.41,202297.0,26.7801,26.7801,26.7411,26.7508,202297.0
2023-02-17 13:05:00,27.4,27.45,27.4,27.45,229305.0,26.7411,26.7899,26.7411,26.7899,229305.0
2023-02-17 13:10:00,27.45,27.52,27.44,27.49,249627.0,26.7899,26.8582,26.7801,26.8289,249627.0
2023-02-17 13:15:00,27.49,27.54,27.48,27.49,208744.0,26.8289,26.8777,26.8192,26.8289,208744.0
2023-02-17 13:20:00,27.49,27.49,27.44,27.46,209255.0,26.8289,26.8289,26.7801,26.7996,209255.0
2023-02-17 13:25:00,27.46,27.47,27.43,27.43,270672.0,26.7996,26.8094,26.7704,26.7704,270672.0
2023-02-17 13:30:00,27.44,27.48,27.41,27.48,224564.0,26.7801,26.8192,26.7508,26.8192,224564.0
2023-02-17 13:35:00,27.47,27.49,27.46,27.48,121105.0,26.8094,26.8289,26.7996,26.8192,121105.0
2023-02-17 13:40:00,27.48,27.54,27.47,27.52,193448.0,26.8192,26.8777,26.8094,26.8582,193448.0
2023-02-17 13:45:00,27.53,27.55,27.51,27.52,161900.0,26.868,26.8875,26.8484,26.8582,161900.0
2023-02-17 13:50:00,27.51,27.55,27.49,27.52,210476.0,26.8484,26.8875,26.8289,26.8582,210476.0
2023-02-17 13:55:00,27.52,27.55,27.51,27.55,98992.0,26.8582,26.8875,26.8484,26.8875,98992.0
2023-02-17 14:00:00,27.54,27.62,27.54,27.6,254441.0,26.8777,26.9558,26.8777,26.9363,254441.0
2023-02-17 14:05:00,27.59,27.62,27.59,27.6,167978.0,26.9265,26.9558,26.9265,26.9363,167978.0
2023-02-17 14:10:00,27.61,27.63,27.58,27.61,265929.0,26.946,26.9656,26.9168,26.946,265929.0
2023-02-17 14:15:00,27.61,27.65,27.59,27.64,177350.0,26.946,26.9851,26.9265,26.9753,177350.0
2023-02-17 14:20:00,27.64,27.72,27.63,27.72,393750.0,26.9753,27.0534,26.9656,27.0534,393750.0
2023-02-17 14:25:00,27.71,27.72,27.67,27.68,172322.0,27.0436,27.0534,27.0046,27.0144,172322.0
2023-02-17 14:30:00,27.68,27.71,27.67,27.69,166686.0,27.0144,27.0436,27.0046,27.0241,166686.0
2023-02-17 14:35:00,27.69,27.69,27.66,27.67,192307.0,27.0241,27.0241,26.9948,27.0046,192307.0
2023-02-17 14:40:00,27.66,27.67,27.61,27.62,282256.0,26.9948,27.0046,26.946,26.9558,282256.0
2023-02-17 14:45:00,27.62,27.65,27.6,27.65,208366.0,26.9558,26.9851,26.9363,26.9851,208366.0
2023-02-17 14:50:00,27.64,27.67,27.64,27.65,262682.0,26.9753,27.0046,26.9753,26.9851,262682.0
2023-02-17 14:55:00,27.66,27.7,27.65,27.69,268981.0,26.9948,27.0339,26.9851,27.0241,268981.0
2023-02-17 15:00:00,27.69,27.73,27.68,27.68,296445.0,27.0241,27.0631,27.0144,27.0144,296445.0
2023-02-17 15:05:00,27.69,27.72,27.65,27.71,284294.0,27.0241,27.0534,26.9851,27.0436,284294.0
2023-02-17 15:10:00,27.71,27.73,27.66,27.69,225459.0,27.0436,27.0631,26.9948,27.0241,225459.0
2023-02-17 15:15:00,27.69,27.73,27.67,27.68,305105.0,27.0241,27.0631,27.0046,27.0144,305105.0
2023-02-17 15:20:00,27.69,27.72,27.65,27.68,277964.0,27.0241,27.0534,26.9851,27.0144,277964.0
2023-02-17 15:25:00,27.67,27.7,27.62,27.63,272112.0,27.0046,27.0339,26.9558,26.9656,272112.0
2023-02-17 15:30:00,27.63,27.68,27.62,27.67,338933.0,26.9656,27.0144,26.9558,27.0046,338933.0
2023-02-17 15:35:00,27.67,27.72,27.64,27.65,554304.0,27.0046,27.0534,26.9753,26.9851,554304.0
2023-02-17 15:40:00,27.64,27.67,27.62,27.64,348195.0,26.9753,27.0046,26.9558,26.9753,348195.0
2023-02-17 15:45:00,27.63,27.66,27.61,27.63,491114.0,26.9656,26.9948,26.946,26.9656,491114.0
2023-02-17 15:50:00,27.63,27.67,27.61,27.62,1017872.0,26.9656,27.0046,26.946,26.9558,1017872.0
2023-02-17 15:55:00,27.62,27.65,27.59,27.61,1563900.0,26.9558,26.9851,26.9265,26.946,1563900.0
2023-02-21 09:30:00,27.11,27.27,26.88,27.01,2922745.0,26.4581,26.6142,26.2336,26.3605,2922745.0
2023-02-21 09:35:00,27.02,27.16,26.98,27.13,1455686.0,26.3702,26.5069,26.3312,26.4776,1455686.0
2023-02-21 09:40:00,27.13,27.19,27.04,27.11,959888.0,26.4776,26.5361,26.3897,26.4581,959888.0
2023-02-21 09:45:00,27.1,27.17,27.02,27.04,991436.0,26.4483,26.5166,26.3702,26.3897,991436.0
2023-02-21 09:50:00,27.04,27.04,26.9,26.91,772093.0,26.3897,26.3897,26.2531,26.2629,772093.0
2023-02-21 09:55:00,26.9,26.93,26.84,26.87,1015053.0,26.2531,26.2824,26.1946,26.2238,1015053.0
2023-02-21 10:00:00,26.87,26.91,26.8,26.82,754235.0,26.2238,26.2629,26.1555,26.175,754235.0
2023-02-21 10:05:00,26.81,26.82,26.71,26.73,898563.0,26.1653,26.175,26.0677,26.0872,898563.0
2023-02-21 10:10:00,26.73,26.8,26.68,26.73,954520.0,26.0872,26.1555,26.0384,26.0872,954520.0
2023-02-21 10:15:00,26.73,26.76,26.67,26.73,869452.0,26.0872,26.1165,26.0286,26.0872,869452.0
2023-02-21 10:20:00,26.72,26.8,26.69,26.74,636029.0,26.0774,26.1555,26.0482,26.097,636029.0
2023-02-21 10:25:00,26.73,26.75,26.62,26.63,679323.0,26.0872,26.1067,25.9798,25.9896,679323.0
2023-02-21 10:30:00,26.62,26.67,26.57,26.64,856668.0,25.9798,26.0286,25.931,25.9994,856668.0
2023-02-21 10:35:00,26.64,26.68,26.6,26.62,703478.0,25.9994,26.0384,25.9603,25.9798,703478.0
2023-02-21 10:40:00,26.62,26.69,26.61,26.65,623374.0,25.9798,26.0482,25.9701,26.0091,623374.0
2023-02-21 10:45:00,26.66,26.68,26.61,26.64,703120.0,26.0189,26.0384,25.9701,25.9994,703120.0
2023-02-21 10:50:00,26.64,26.68,26.57,26.57,868252.0,25.9994,26.0384,25.931,25.931,868252.0
2023-02-21 10:55:00,26.58,26.59,26.53,26.55,724788.0,25.9408,25.9506,25.892,25.9115,724788.0
2023-02-21 11:00:00,26.55,26.6,26.55,26.55,582078.0,25.9115,25.9603,25.9115,25.9115,582078.0
2023-02-21 11:05:00,26.55,26.58,26.53,26.54,535309.0,25.9115,25.9408,25.892,25.9018,535309.0
2023-02-21 11:10:00,26.54,26.57,26.52,26.54,659191.0,25.9018,25.931,25.8822,25.9018,659191.0
2023-02-21 11:15:00,26.54,26.54,26.46,26.51,887917.0,25.9018,25.9018,25.8237,25.8725,887917.0
2023-02-21 11:20:00,26.5,26.55,26.49,26.51,511879.0,25.8627,25.9115,25.853,25.8725,511879.0
2023-02-21 11:25:00,26.51,26.56,26.44,26.46,871179.0,25.8725,25.9213,25.8042,25.8237,871179.0
2023-02-21 11:30:00,26.46,26.51,26.43,26.51,783544.0,25.8237,25.8725,25.7944,25.8725,783544.0
2023-02-21 11:35:00,26.51,26.57,26.5,26.52,637010.0,25.8725,25.931,25.8627,25.8822,637010.0
2023-02-21 11:40:00,26.52,26.53,26.49,26.51,398750.0,25.8822,25.892,25.853,25.8725,398750.0
2023-02-21 11:45:00,26.5,26.54,26.47,26.5,670834.0,25.8627,25.9018,25.8334,25.8627,670834.0
2023-02-21 11:50:00,26.49,26.53,26.47,26.51,644679.0,25.853,25.892,25.8334,25.8725,644679.0
2023-02-21 11:55:00,26.51,26.51,26.42,26.42,598259.0,25.8725,25.8725,25.7847,25.7847,598259.0
2023-02-21 12:00:00,26.43,26.46,26.37,26.39,660899.0,25.7944,25.8237,25.7359,25.7554,660899.0
2023-02-21 12:05:00,26.38,26.46,26.38,26.44,558807.0,25.7456,25.8237,25.7456,25.8042,558807.0
2023-02-21 12:10:00,26.43,26.44,26.41,26.43,315125.0,25.7944,25.8042,25.7749,25.7944,315125.0
2023-02-21 12:15:00,26.43,26.46,26.4,26.45,434600.0,25.7944,25.8237,25.7651,25.8139,434600.0
2023-02-21 12:20:00,26.45,26.46,26.41,26.43,290920.0,25.8139,25.8237,25.7749,25.7944,290920.0
2023-02-21 12:25:00,26.43,26.44,26.37,26.38,512127.0,25.7944,25.8042,25.7359,25.7456,512127.0
2023-02-21 12:30:00,26.37,26.42,26.37,26.4,534808.0,25.7359,25.7847,25.7359,25.7651,534808.0
2023-02-21 12:35:00,26.39,26.41,26.35,26.41,577383.0,25.7554,25.7749,25.7163,25.7749,577383.0
2023-02-21 12:40:00,26.41,26.43,26.36,26.37,317420.0,25.7749,25.7944,25.7261,25.7359,317420.0
2023-02-21 12:45:00,26.36,26.4,26.35,26.39,408127.0,25.7261,25.7651,25.7163,25.7554,408127.0
2023-02-21 12:50:00,26.39,26.39,26.36,26.37,247177.0,25.7554,25.7554,25.7261,25.7359,247177.0
2023-02-21 12:55:00,26.36,26.39,26.34,26.39,453578.0,25.7261,25.7554,25.7066,25.7554,453578.0
2023-02-21 13:00:00,26.38,26.38,26.35,26.37,372954.0,25.7456,25.7456,25.7163,25.7359,372954.0
2023-02-21 13:05:00,26.37,26.38,26.31,26.31,262409.0,25.7359,25.7456,25.6773,25.6773,262409.0
2023-02-21 13:10:00,26.31,26.32,26.28,26.29,452082.0,25.6773,25.6871,25.648,25.6578,452082.0
2023-02-21 13:15:00,26.29,26.34,26.27,26.32,709064.0,25.6578,25.7066,25.6383,25.6871,709064.0
2023-02-21 13:20:00,26.32,26.35,26.3,26.3,425647.0,25.6871,25.7163,25.6675,25.6675,425647.0
2023-02-21 13:25:00,26.3,26.33,26.27,26.32,554613.0,25.6675,25.6968,25.6383,25.6871,554613.0
2023-02-21 13:30:00,26.32,26.32,26.28,26.3,369129.0,25.6871,25.6871,25.648,25.6675,369129.0
2023-02-21 13:35:00,26.29,26.34,26.29,26.31,531438.0,25.6578,25.7066,25.6578,25.6773,531438.0
2023-02-21 13:40:00,26.31,26.31,26.26,26.27,281498.0,25.6773,25.6773,25.6285,25.6383,281498.0
2023-02-21 13:45:00,26.28,26.33,26.27,26.29,443334.0,25.648,25.6968,25.6383,25.6578,443334.0
2023-02-21 13:50:00,26.29,26.29,26.26,26.28,318374.0,25.6578,25.6578,25.6285,25.648,318374.0
2023-02-21 13:55:00,26.28,26.28,26.26,26.28,431204.0,25.648,25.648,25.6285,25.648,431204.0
2023-02-21 14:00:00,26.28,26.29,26.25,26.28,400251.0,25.648,25.6578,25.6187,25.648,400251.0
2023-02-21 14:05:00,26.28,26.28,26.22,26.22,501732.0,25.648,25.648,25.5895,25.5895,501732.0
2023-02-21 14:10:00,26.22,26.25,26.19,26.21,942161.0,25.5895,25.6187,25.5602,25.5797,942161.0
2023-02-21 14:15:00,26.21,26.21,26.18,26.19,515674.0,25.5797,25.5797,25.5504,25.5602,515674.0
2023-02-21 14:20:00,26.19,26.2,26.16,26.17,445950.0,25.5602,25.5699,25.5309,25.5407,445950.0
2023-02-21 14:25:00,26.17,26.22,26.16,26.18,542512.0,25.5407,25.5895,25.5309,25.5504,542512.0
2023-02-21 14:30:00,26.17,26.22,26.17,26.19,530187.0,25.5407,25.5895,25.5407,25.5602,530187.0
2023-02-21 14:35:00,26.19,26.2,26.16,26.18,681319.0,25.5602,25.5699,25.5309,25.5504,681319.0
2023-02-21 14:40:00,26.18,26.22,26.16,26.22,464300.0,25.5504,25.5895,25.5309,25.5895,464300.0
2023-02-21 14:45:00,26.21,26.27,26.21,26.25,361242.0,25.5797,25.6383,25.5797,25.6187,361242.0
2023-02-21 14:50:00,26.25,26.25,26.21,26.24,244828.0,25.6187,25.6187,25.5797,25.609,244828.0
2023-02-21 14:55:00,26.23,26.24,26.21,26.23,249346.0,25.5992,25.609,25.5797,25.5992,249346.0
2023-02-21 15:00:00,26.23,26.28,26.2,26.28,336326.0,25.5992,25.648,25.5699,25.648,336326.0
2023-02-21 15:05:00,26.28,26.3,26.22,26.23,339474.0,25.648,25.6675,25.5895,25.5992,339474.0
2023-02-21 15:10:00,26.23,26.24,26.21,26.23,219956.0,25.5992,25.609,25.5797,25.5992,219956.0
2023-02-21 15:15:00,26.23,26.24,26.2,26.2,402587.0,25.5992,25.609,25.5699,25.5699,402587.0
2023-02-21 15:20:00,26.2,26.21,26.16,26.19,481412.0,25.5699,25.5797,25.5309,25.5602,481412.0
2023-02-21 15:25:00,26.19,26.19,26.13,26.14,527654.0,25.5602,25.5602,25.5016,25.5114,527654.0
2023-02-21 15:30:00,26.14,26.17,26.13,26.14,607801.0,25.5114,25.5407,25.5016,25.5114,607801.0
2023-02-21 15:35:00,26.14,26.15,26.1,26.11,695096.0,25.5114,25.5211,25.4723,25.4821,695096.0
2023-02-21 15:40:00,26.11,26.12,26.09,26.11,826595.0,25.4821,25.4919,25.4626,25.4821,826595.0
2023-02-21 15:45:00,26.11,26.17,26.1,26.17,971483.0,25.4821,25.5407,25.4723,25.5407,971483.0
2023-02-21 15:50:00,26.17,26.19,26.1,26.11,1584172.0,25.5407,25.5602,25.4723,25.4821,1584172.0
2023-02-21 15:55:00,26.11,26.12,26.04,26.07,3075136.0,25.4821,25.4919,25.4138,25.4431,3075136.0
2023-02-22 09:30:00,25.93,26.49,25.8,26.42,3685345.0,25.3064,25.853,25.1796,25.7847,3685345.0
2023-02-22 09:35:00,26.41,26.9,26.27,26.85,2954909.0,25.7749,26.2531,25.6383,26.2043,2954909.0
2023-02-22 09:40:00,26.85,26.85,26.55,26.68,2216570.0,26.2043,26.2043,25.9115,26.0384,2216570.0
2023-02-22 09:45:00,26.69,26.81,26.6,26.62,1814617.0,26.0482,26.1653,25.9603,25.9798,1814617.0
2023-02-22 09:50:00,26.61,26.62,26.34,26.38,1595680.0,25.9701,25.9798,25.7066,25.7456,1595680.0
2023-02-22 09:55:00,26.38,26.39,26.21,26.21,1078806.0,25.7456,25.7554,25.5797,25.5797,1078806.0
2023-02-22 10:00:00,26.21,26.23,26.0,26.03,1686564.0,25.5797,25.5992,25.3748,25.404,1686564.0
2023-02-22 10:05:00,26.03,26.27,26.01,26.17,1295009.0,25.404,25.6383,25.3845,25.5407,1295009.0
2023-02-22 10:10:00,26.17,26.2,26.11,26.13,870703.0,25.5407,25.5699,25.4821,25.5016,870703.0
2023-02-22 10:15:00,26.13,26.2,26.01,26.05,926516.0,25.5016,25.5699,25.3845,25.4236,926516.0
2023-02-22 10:20:00,26.05,26.09,25.98,26.05,1408142.0,25.4236,25.4626,25.3552,25.4236,1408142.0
2023-02-22 10:25:00,26.05,26.17,26.0,26.0,1204798.0,25.4236,25.5407,25.3748,25.3748,1204798.0
2023-02-22 10:30:00,26.0,26.03,25.91,25.93,1017603.0,25.3748,25.404,25.2869,25.3064,1017603.0
2023-02-22 10:35:00,25.93,25.98,25.9,25.96,1101314.0,25.3064,25.3552,25.2772,25.3357,1101314.0
2023-02-22 10:40:00,25.97,26.11,25.96,26.04,1642025.0,25.3455,25.4821,25.3357,25.4138,1642025.0
2023-02-22 10:45:00,26.04,26.12,26.03,26.05,590710.0,25.4138,25.4919,25.404,25.4236,590710.0
2023-02-22 10:50:00,26.05,26.12,26.0,26.11,661789.0,25.4236,25.4919,25.3748,25.4821,661789.0
2023-02-22 10:55:00,26.11,26.12,26.02,26.04,579943.0,25.4821,25.4919,25.3943,25.4138,579943.0
2023-02-22 11:00:00,26.05,26.06,26.0,26.01,425129.0,25.4236,25.4333,25.3748,25.3845,425129.0
2023-02-22 11:05:00,26.0,26.04,25.94,25.99,558822.0,25.3748,25.4138,25.3162,25.365,558822.0
2023-02-22 11:10:00,25.99,26.0,25.92,25.92,610425.0,25.365,25.3748,25.2967,25.2967,610425.0
2023-02-22 11:15:00,25.93,25.94,25.87,25.93,959829.0,25.3064,25.3162,25.2479,25.3064,959829.0
2023-02-22 11:20:00,25.93,26.0,25.91,25.96,835601.0,25.3064,25.3748,25.2869,25.3357,835601.0
2023-02-22 11:25:00,25.96,25.98,25.88,25.89,597704.0,25.3357,25.3552,25.2576,25.2674,597704.0
2023-02-22 11:30:00,25.89,25.93,25.84,25.88,751723.0,25.2674,25.3064,25.2186,25.2576,751723.0
2023-02-22 11:35:00,25.88,25.94,25.85,25.86,499418.0,25.2576,25.3162,25.2284,25.2381,499418.0
2023-02-22 11:40:00,25.86,25.89,25.84,25.87,365327.0,25.2381,25.2674,25.2186,25.2479,365327.0
2023-02-22 11:45:00,25.86,25.88,25.81,25.82,463254.0,25.2381,25.2576,25.1893,25.1991,463254.0
2023-02-22 11:50:00,25.82,25.85,25.78,25.8,712006.0,25.1991,25.2284,25.16,25.1796,712006.0
2023-02-22 11:55:00,25.8,25.83,25.77,25.8,744549.0,25.1796,25.2088,25.1503,25.1796,744549.0
2023-02-22 12:00:00,25.8,25.81,25.71,25.72,1114280.0,25.1796,25.1893,25.0917,25.1015,1114280.0
2023-02-22 12:05:00,25.72,25.76,25.7,25.74,748468.0,25.1015,25.1405,25.082,25.121,748468.0
2023-02-22 12:10:00,25.74,25.76,25.7,25.73,590860.0,25.121,25.1405,25.082,25.1112,590860.0
2023-02-22 12:15:00,25.72,25.78,25.72,25.77,573299.0,25.1015,25.16,25.1015,25.1503,573299.0
2023-02-22 12:20:00,25.77,25.82,25.76,25.78,690055.0,25.1503,25.1991,25.1405,25.16,690055.0
2023-02-22 12:25:00,25.78,25.82,25.74,25.75,490976.0,25.16,25.1991,25.121,25.1308,490976.0
2023-02-22 12:30:00,25.75,25.85,25.74,25.8,674640.0,25.1308,25.2284,25.121,25.1796,674640.0
2023-02-22 12:35:00,25.8,25.85,25.75,25.76,489863.0,25.1796,25.2284,25.1308,25.1405,489863.0
2023-02-22 12:40:00,25.76,25.8,25.72,25.72,759098.0,25.1405,25.1796,25.1015,25.1015,759098.0
2023-02-22 12:45:00,25.72,25.74,25.7,25.72,501351.0,25.1015,25.121,25.082,25.1015,501351.0
2023-02-22 12:50:00,25.71,25.74,25.67,25.69,636093.0,25.0917,25.121,25.0527,25.0722,636093.0
2023-02-22 12:55:00,25.7,25.72,25.68,25.69,472871.0,25.082,25.1015,25.0624,25.0722,472871.0
2023-02-22 13:00:00,25.69,25.7,25.66,25.69,646452.0,25.0722,25.082,25.0429,25.0722,646452.0
2023-02-22 13:05:00,25.69,25.69,25.66,25.66,581639.0,25.0722,25.0722,25.0429,25.0429,581639.0
2023-02-22 13:10:00,25.67,25.67,25.62,25.64,1055678.0,25.0527,25.0527,25.0039,25.0234,1055678.0
2023-02-22 13:15:00,25.64,25.65,25.6,25.61,697550.0,25.0234,25.0332,24.9844,24.9941,697550.0
2023-02-22 13:20:00,25.6,25.68,25.6,25.67,742580.0,24.9844,25.0624,24.9844,25.0527,742580.0
2023-02-22 13:25:00,25.67,25.72,25.66,25.7,601678.0,25.0527,25.1015,25.0429,25.082,601678.0
2023-02-22 13:30:00,25.7,25.74,25.67,25.73,865797.0,25.082,25.121,25.0527,25.1112,865797.0
2023-02-22 13:35:00,25.73,25.78,25.72,25.76,717579.0,25.1112,25.16,25.1015,25.1405,717579.0
2023-02-22 13:40:00,25.76,25.78,25.74,25.77,554136.0,25.1405,25.16,25.121,25.1503,554136.0
2023-02-22 13:45:00,25.77,25.77,25.71,25.76,474488.0,25.1503,25.1503,25.0917,25.1405,474488.0
2023-02-22 13:50:00,25.76,25.76,25.68,25.7,647050.0,25.1405,25.1405,25.0624,25.082,647050.0
2023-02-22 13:55:00,25.7,25.72,25.68,25.7,658135.0,25.082,25.1015,25.0624,25.082,658135.0
2023-02-22 14:00:00,25.7,25.77,25.63,25.74,1252482.0,25.082,25.1503,25.0137,25.121,1252482.0
2023-02-22 14:05:00,25.75,25.83,25.71,25.75,1005128.0,25.1308,25.2088,25.0917,25.1308,1005128.0
2023-02-22 14:10:00,25.75,25.82,25.67,25.69,813270.0,25.1308,25.1991,25.0527,25.0722,813270.0
2023-02-22 14:15:00,25.69,25.75,25.63,25.75,827180.0,25.0722,25.1308,25.0137,25.1308,827180.0
2023-02-22 14:20:00,25.75,25.81,25.65,25.66,897342.0,25.1308,25.1893,25.0332,25.0429,897342.0
2023-02-22 14:25:00,25.65,25.67,25.58,25.6,947734.0,25.0332,25.0527,24.9649,24.9844,947734.0
2023-02-22 14:30:00,25.59,25.6,25.52,25.56,881490.0,24.9746,24.9844,24.9063,24.9453,881490.0
2023-02-22 14:35:00,25.56,25.58,25.48,25.5,1127819.0,24.9453,24.9649,24.8673,24.8868,1127819.0
2023-02-22 14:40:00,25.49,25.71,25.43,25.48,1753462.0,24.877,25.0917,24.8185,24.8673,1753462.0
2023-02-22 14:45:00,25.47,25.5,25.42,25.49,799491.0,24.8575,24.8868,24.8087,24.877,799491.0
2023-02-22 14:50:00,25.5,25.5,25.37,25.37,862951.0,24.8868,24.8868,24.7599,24.7599,862951.0
2023-02-22 14:55:00,25.37,25.43,25.35,25.38,980219.0,24.7599,24.8185,24.7404,24.7697,980219.0
2023-02-22 15:00:00,25.38,25.41,25.32,25.34,967341.0,24.7697,24.7989,24.7111,24.7306,967341.0
2023-02-22 15:05:00,25.35,25.4,25.3,25.31,1093168.0,24.7404,24.7892,24.6916,24.7013,1093168.0
2023-02-22 15:10:00,25.31,25.39,25.31,25.37,696266.0,24.7013,24.7794,24.7013,24.7599,696266.0
2023-02-22 15:15:00,25.37,25.44,25.35,25.39,754050.0,24.7599,24.8282,24.7404,24.7794,754050.0
2023-02-22 15:20:00,25.38,25.45,25.34,25.43,729937.0,24.7697,24.838,24.7306,24.8185,729937.0
2023-02-22 15:25:00,25.43,25.45,25.37,25.39,576546.0,24.8185,24.838,24.7599,24.7794,576546.0
2023-02-22 15:30:00,25.38,25.43,25.33,25.41,1028485.0,24.7697,24.8185,24.7209,24.7989,1028485.0
2023-02-22 15:35:00,25.4,25.42,25.32,25.36,1289072.0,24.7892,24.8087,24.7111,24.7501,1289072.0
2023-02-22 15:40:00,25.36,25.44,25.35,25.43,996887.0,24.7501,24.8282,24.7404,24.8185,996887.0
2023-02-22 15:45:00,25.43,25.46,25.38,25.45,1034106.0,24.8185,24.8477,24.7697,24.838,1034106.0
2023-02-22 15:50:00,25.45,25.48,25.38,25.45,1561472.0,24.838,24.8673,24.7697,24.838,1561472.0
2023-02-22 15:55:00,25.45,25.51,25.41,25.5,3409791.0,24.838,24.8965,24.7989,24.8868,3409791.0
2023-02-23 09:30:00,25.8,26.04,25.78,25.86,2633777.0,25.1796,25.4138,25.16,25.2381,2633777.0
2023-02-23 09:35:00,25.86,26.04,25.85,25.97,1046797.0,25.2381,25.4138,25.2284,25.3455,1046797.0
2023-02-23 09:40:00,25.96,26.02,25.84,25.88,804950.0,25.3357,25.3943,25.2186,25.2576,804950.0
2023-02-23 09:45:00,25.88,25.97,25.85,25.87,569747.0,25.2576,25.3455,25.2284,25.2479,569747.0
2023-02-23 09:50:00,25.87,26.08,25.83,26.07,964330.0,25.2479,25.4528,25.2088,25.4431,964330.0
2023-02-23 09:55:00,26.07,26.08,25.97,25.97,872568.0,25.4431,25.4528,25.3455,25.3455,872568.0
2023-02-23 10:00:00,25.98,26.0,25.81,25.84,935256.0,25.3552,25.3748,25.1893,25.2186,935256.0
2023-02-23 10:05:00,25.84,25.84,25.68,25.7,724653.0,25.2186,25.2186,25.0624,25.082,724653.0
2023-02-23 10:10:00,25.71,25.72,25.61,25.64,723339.0,25.0917,25.1015,24.9941,25.0234,723339.0
2023-02-23 10:15:00,25.64,25.73,25.62,25.72,585945.0,25.0234,25.1112,25.0039,25.1015,585945.0
2023-02-23 10:20:00,25.73,25.8,25.72,25.8,562266.0,25.1112,25.1796,25.1015,25.1796,562266.0
2023-02-23 10:25:00,25.79,25.81,25.7,25.75,429550.0,25.1698,25.1893,25.082,25.1308,429550.0
2023-02-23 10:30:00,25.74,25.75,25.62,25.73,357937.0,25.121,25.1308,25.0039,25.1112,357937.0
2023-02-23 10:35:00,25.74,25.75,25.69,25.71,257686.0,25.121,25.1308,25.0722,25.0917,257686.0
2023-02-23 10:40:00,25.71,25.71,25.61,25.63,461750.0,25.0917,25.0917,24.9941,25.0137,461750.0
2023-02-23 10:45:00,25.63,25.63,25.46,25.49,1005553.0,25.0137,25.0137,24.8477,24.877,1005553.0
2023-02-23 10:50:00,25.48,25.56,25.45,25.55,546438.0,24.8673,24.9453,24.838,24.9356,546438.0
2023-02-23 10:55:00,25.55,25.56,25.48,25.48,416865.0,24.9356,24.9453,24.8673,24.8673,416865.0
2023-02-23 11:00:00,25.49,25.57,25.47,25.54,306486.0,24.877,24.9551,24.8575,24.9258,306486.0
2023-02-23 11:05:00,25.55,25.56,25.42,25.44,519901.0,24.9356,24.9453,24.8087,24.8282,519901.0
2023-02-23 11:10:00,25.44,25.5,25.44,25.48,372184.0,24.8282,24.8868,24.8282,24.8673,372184.0
2023-02-23 11:15:00,25.48,25.52,25.46,25.5,475646.0,24.8673,24.9063,24.8477,24.8868,475646.0
2023-02-23 11:20:00,25.5,25.53,25.44,25.53,538855.0,24.8868,24.9161,24.8282,24.9161,538855.0
2023-02-23 11:25:00,25.53,25.6,25.53,25.58,664013.0,24.9161,24.9844,24.9161,24.9649,664013.0
2023-02-23 11:30:00,25.58,25.63,25.55,25.61,571808.0,24.9649,25.0137,24.9356,24.9941,571808.0
2023-02-23 11:35:00,25.61,25.67,25.55,25.6,582513.0,24.9941,25.0527,24.9356,24.9844,582513.0
2023-02-23 11:40:00,25.6,25.61,25.52,25.58,582274.0,24.9844,24.9941,24.9063,24.9649,582274.0
2023-02-23 11:45:00,25.58,25.64,25.56,25.61,906784.0,24.9649,25.0234,24.9453,24.9941,906784.0
2023-02-23 11:50:00,25.61,25.63,25.54,25.56,497722.0,24.9941,25.0137,24.9258,24.9453,497722.0
2023-02-23 11:55:00,25.57,25.62,25.55,25.56,480913.0,24.9551,25.0039,24.9356,24.9453,480913.0
2023-02-23 12:00:00,25.56,25.57,25.47,25.51,342355.0,24.9453,24.9551,24.8575,24.8965,342355.0
2023-02-23 12:05:00,25.51,25.52,25.43,25.44,348749.0,24.8965,24.9063,24.8185,24.8282,348749.0
2023-02-23 12:10:00,25.43,25.44,25.38,25.43,620348.0,24.8185,24.8282,24.7697,24.8185,620348.0
2023-02-23 12:15:00,25.43,25.5,25.42,25.46,577948.0,24.8185,24.8868,24.8087,24.8477,577948.0
2023-02-23 12:20:00,25.46,25.5,25.42,25.49,320797.0,24.8477,24.8868,24.8087,24.877,320797.0
2023-02-23 12:25:00,25.49,25.54,25.47,25.53,530403.0,24.877,24.9258,24.8575,24.9161,530403.0
2023-02-23 12:30:00,25.53,25.57,25.51,25.53,387388.0,24.9161,24.9551,24.8965,24.9161,387388.0
2023-02-23 12:35:00,25.52,25.54,25.45,25.46,406996.0,24.9063,24.9258,24.838,24.8477,406996.0
2023-02-23 12:40:00,25.45,25.47,25.38,25.44,594132.0,24.838,24.8575,24.7697,24.8282,594132.0
2023-02-23 12:45:00,25.44,25.47,25.42,25.45,365627.0,24.8282,24.8575,24.8087,24.838,365627.0
2023-02-23 12:50:00,25.45,25.49,25.42,25.43,382919.0,24.838,24.877,24.8087,24.8185,382919.0
2023-02-23 12:55:00,25.43,25.43,25.4,25.42,417972.0,24.8185,24.8185,24.7892,24.8087,417972.0
2023-02-23 13:00:00,25.42,25.5,25.38,25.41,578691.0,24.8087,24.8868,24.7697,24.7989,578691.0
2023-02-23 13:05:00,25.41,25.41,25.34,25.35,541745.0,24.7989,24.7989,24.7306,24.7404,541745.0
2023-02-23 13:10:00,25.35,25.39,25.32,25.35,543400.0,24.7404,24.7794,24.7111,24.7404,543400.0
2023-02-23 13:15:00,25.35,25.41,25.32,25.41,531712.0,24.7404,24.7989,24.7111,24.7989,531712.0
2023-02-23 13:20:00,25.4,25.42,25.38,25.4,262660.0,24.7892,24.8087,24.7697,24.7892,262660.0
2023-02-23 13:25:00,25.39,25.47,25.37,25.45,291040.0,24.7794,24.8575,24.7599,24.838,291040.0
2023-02-23 13:30:00,25.45,25.45,25.39,25.4,237785.0,24.838,24.838,24.7794,24.7892,237785.0
2023-02-23 13:35:00,25.39,25.4,25.34,25.39,290988.0,24.7794,24.7892,24.7306,24.7794,290988.0
2023-02-23 13:40:00,25.39,25.47,25.38,25.42,357104.0,24.7794,24.8575,24.7697,24.8087,357104.0
2023-02-23 13:45:00,25.41,25.47,25.4,25.46,308682.0,24.7989,24.8575,24.7892,24.8477,308682.0
2023-02-23 13:50:00,25.47,25.48,25.41,25.42,401286.0,24.8575,24.8673,24.7989,24.8087,401286.0
2023-02-23 13:55:00,25.42,25.44,25.38,25.42,297825.0,24.8087,24.8282,24.7697,24.8087,297825.0
2023-02-23 14:00:00,25.43,25.44,25.4,25.42,321630.0,24.8185,24.8282,24.7892,24.8087,321630.0
2023-02-23 14:05:00,25.42,25.46,25.41,25.45,508494.0,24.8087,24.8477,24.7989,24.838,508494.0
2023-02-23 14:10:00,25.45,25.5,25.42,25.49,634726.0,24.838,24.8868,24.8087,24.877,634726.0
2023-02-23 14:15:00,25.5,25.59,25.49,25.58,603189.0,24.8868,24.9746,24.877,24.9649,603189.0
2023-02-23 14:20:00,25.57,25.61,25.55,25.55,403696.0,24.9551,24.9941,24.9356,24.9356,403696.0
2023-02-23 14:25:00,25.55,25.6,25.55,25.57,376966.0,24.9356,24.9844,24.9356,24.9551,376966.0
2023-02-23 14:30:00,25.58,25.66,25.57,25.62,618701.0,24.9649,25.0429,24.9551,25.0039,618701.0
2023-02-23 14:35:00,25.62,25.68,25.61,25.63,453547.0,25.0039,25.0624,24.9941,25.0137,453547.0
2023-02-23 14:40:00,25.64,25.65,25.59,25.64,240029.0,25.0234,25.0332,24.9746,25.0234,240029.0
2023-02-23 14:45:00,25.64,25.68,25.63,25.68,318772.0,25.0234,25.0624,25.0137,25.0624,318772.0
2023-02-23 14:50:00,25.68,25.69,25.61,25.67,618165.0,25.0624,25.0722,24.9941,25.0527,618165.0
2023-02-23 14:55:00,25.68,25.71,25.6,25.67,454957.0,25.0624,25.0917,24.9844,25.0527,454957.0
2023-02-23 15:00:00,25.67,25.74,25.66,25.74,274208.0,25.0527,25.121,25.0429,25.121,274208.0
2023-02-23 15:05:00,25.74,25.77,25.7,25.71,408901.0,25.121,25.1503,25.082,25.0917,408901.0
2023-02-23 15:10:00,25.71,25.75,25.7,25.73,401802.0,25.0917,25.1308,25.082,25.1112,401802.0
2023-02-23 15:15:00,25.73,25.75,25.65,25.68,603810.0,25.1112,25.1308,25.0332,25.0624,603810.0
2023-02-23 15:20:00,25.68,25.74,25.66,25.74,397250.0,25.0624,25.121,25.0429,25.121,397250.0
2023-02-23 15:25:00,25.73,25.76,25.7,25.75,471865.0,25.1112,25.1405,25.082,25.1308,471865.0
2023-02-23 15:30:00,25.75,25.76,25.7,25.72,527124.0,25.1308,25.1405,25.082,25.1015,527124.0
2023-02-23 15:35:00,25.73,25.73,25.67,25.68,616759.0,25.1112,25.1112,25.0527,25.0624,616759.0
2023-02-23 15:40:00,25.68,25.69,25.64,25.69,672339.0,25.0624,25.0722,25.0234,25.0722,672339.0
2023-02-23 15:45:00,25.69,25.69,25.63,25.65,1238739.0,25.0722,25.0722,25.0137,25.0332,1238739.0
2023-02-23 15:50:00,25.66,25.67,25.6,25.64,1256486.0,25.0429,25.0527,24.9844,25.0234,1256486.0
2023-02-23 15:55:00,25.64,25.66,25.6,25.62,1881716.0,25.0234,25.0429,24.9844,25.0039,1881716.0
2023-02-24 09:30:00,25.22,25.27,25.14,25.26,1690787.0,24.6135,24.6623,24.5354,24.6525,1690787.0
2023-02-24 09:35:00,25.26,25.34,25.17,25.34,724459.0,24.6525,24.7306,24.5647,24.7306,724459.0
2023-02-24 09:40:00,25.34,25.35,25.24,25.26,843275.0,24.7306,24.7404,24.633,24.6525,843275.0
2023-02-24 09:45:00,25.25,25.28,25.14,25.17,899511.0,24.6428,24.6721,24.5354,24.5647,899511.0
2023-02-24 09:50:00,25.17,25.19,25.07,25.09,739761.0,24.5647,24.5842,24.4671,24.4866,739761.0
2023-02-24 09:55:00,25.09,25.15,25.07,25.11,432226.0,24.4866,24.5452,24.4671,24.5062,432226.0
2023-02-24 10:00:00,25.11,25.14,25.05,25.11,565819.0,24.5062,24.5354,24.4476,24.5062,565819.0
2023-02-24 10:05:00,25.12,25.15,25.04,25.06,527366.0,24.5159,24.5452,24.4378,24.4574,527366.0
2023-02-24 10:10:00,25.05,25.06,24.99,25.02,969513.0,24.4476,24.4574,24.389,24.4183,969513.0
2023-02-24 10:15:00,25.01,25.08,25.0,25.03,507600.0,24.4086,24.4769,24.3988,24.4281,507600.0
2023-02-24 10:20:00,25.03,25.08,25.01,25.02,427118.0,24.4281,24.4769,24.4086,24.4183,427118.0
2023-02-24 10:25:00,25.01,25.06,24.98,25.05,537462.0,24.4086,24.4574,24.3793,24.4476,537462.0
2023-02-24 10:30:00,25.05,25.07,25.02,25.07,331467.0,24.4476,24.4671,24.4183,24.4671,331467.0
2023-02-24 10:35:00,25.06,25.09,25.01,25.02,351033.0,24.4574,24.4866,24.4086,24.4183,351033.0
2023-02-24 10:40:00,25.02,25.05,24.98,25.04,389961.0,24.4183,24.4476,24.3793,24.4378,389961.0
2023-02-24 10:45:00,25.03,25.06,25.01,25.02,362047.0,24.4281,24.4574,24.4086,24.4183,362047.0
2023-02-24 10:50:00,25.02,25.03,24.98,24.98,412261.0,24.4183,24.4281,24.3793,24.3793,412261.0
2023-02-24 10:55:00,24.99,25.01,24.96,24.99,395034.0,24.389,24.4086,24.3598,24.389,395034.0
2023-02-24 11:00:00,24.99,25.01,24.95,24.96,413947.0,24.389,24.4086,24.35,24.3598,413947.0
2023-02-24 11:05:00,24.97,25.0,24.96,24.98,233110.0,24.3695,24.3988,24.3598,24.3793,233110.0
2023-02-24 11:10:00,24.98,25.09,24.97,25.06,529780.0,24.3793,24.4866,24.3695,24.4574,529780.0
2023-02-24 11:15:00,25.05,25.14,25.04,25.09,448061.0,24.4476,24.5354,24.4378,24.4866,448061.0
2023-02-24 11:20:00,25.09,25.1,25.02,25.03,314670.0,24.4866,24.4964,24.4183,24.4281,314670.0
2023-02-24 11:25:00,25.03,25.13,25.02,25.11,437529.0,24.4281,24.5257,24.4183,24.5062,437529.0
2023-02-24 11:30:00,25.1,25.12,25.04,25.09,363871.0,24.4964,24.5159,24.4378,24.4866,363871.0
2023-02-24 11:35:00,25.08,25.08,25.03,25.04,219690.0,24.4769,24.4769,24.4281,24.4378,219690.0
2023-02-24 11:40:00,25.04,25.07,25.01,25.02,392140.0,24.4378,24.4671,24.4086,24.4183,392140.0
2023-02-24 11:45:00,25.02,25.07,25.01,25.06,495898.0,24.4183,24.4671,24.4086,24.4574,495898.0
2023-02-24 11:50:00,25.06,25.11,25.03,25.05,451017.0,24.4574,24.5062,24.4281,24.4476,451017.0
2023-02-24 11:55:00,25.05,25.05,25.01,25.03,284130.0,24.4476,24.4476,24.4086,24.4281,284130.0
2023-02-24 12:00:00,25.03,25.04,24.97,24.98,499936.0,24.4281,24.4378,24.3695,24.3793,499936.0
2023-02-24 12:05:00,24.98,24.99,24.95,24.97,461493.0,24.3793,24.389,24.35,24.3695,461493.0
2023-02-24 12:10:00,24.96,24.97,24.92,24.95,495428.0,24.3598,24.3695,24.3207,24.35,495428.0
2023-02-24 12:15:00,24.95,24.95,24.92,24.94,348559.0,24.35,24.35,24.3207,24.3402,348559.0
2023-02-24 12:20:00,24.93,24.96,24.92,24.94,410096.0,24.3305,24.3598,24.3207,24.3402,410096.0
2023-02-24 12:25:00,24.93,24.99,24.92,24.98,344739.0,24.3305,24.389,24.3207,24.3793,344739.0
2023-02-24 12:30:00,24.99,25.02,24.97,25.0,392019.0,24.389,24.4183,24.3695,24.3988,392019.0
2023-02-24 12:35:00,25.0,25.05,25.0,25.02,252404.0,24.3988,24.4476,24.3988,24.4183,252404.0
2023-02-24 12:40:00,25.02,25.04,25.0,25.02,256325.0,24.4183,24.4378,24.3988,24.4183,256325.0
2023-02-24 12:45:00,25.02,25.02,24.96,24.97,259365.0,24.4183,24.4183,24.3598,24.3695,259365.0
2023-02-24 12:50:00,24.96,25.0,24.95,25.0,306700.0,24.3598,24.3988,24.35,24.3988,306700.0
2023-02-24 12:55:00,24.99,25.04,24.99,25.03,317655.0,24.389,24.4378,24.389,24.4281,317655.0
2023-02-24 13:00:00,25.03,25.07,25.01,25.05,332891.0,24.4281,24.4671,24.4086,24.4476,332891.0
2023-02-24 13:05:00,25.05,25.1,25.04,25.09,426817.0,24.4476,24.4964,24.4378,24.4866,426817.0
2023-02-24 13:10:00,25.09,25.13,25.07,25.11,394565.0,24.4866,24.5257,24.4671,24.5062,394565.0
2023-02-24 13:15:00,25.12,25.13,25.04,25.08,351080.0,24.5159,24.5257,24.4378,24.4769,351080.0
2023-02-24 13:20:00,25.08,25.12,25.07,25.11,222129.0,24.4769,24.5159,24.4671,24.5062,222129.0
2023-02-24 13:25:00,25.1,25.12,25.06,25.07,199984.0,24.4964,24.5159,24.4574,24.4671,199984.0
2023-02-24 13:30:00,25.06,25.07,25.03,25.07,172075.0,24.4574,24.4671,24.4281,24.4671,172075.0
2023-02-24 13:35:00,25.07,25.12,25.06,25.11,290725.0,24.4671,24.5159,24.4574,24.5062,290725.0
2023-02-24 13:40:00,25.11,25.12,25.08,25.11,141587.0,24.5062,24.5159,24.4769,24.5062,141587.0
2023-02-24 13:45:00,25.11,25.13,25.09,25.11,224801.0,24.5062,24.5257,24.4866,24.5062,224801.0
2023-02-24 13:50:00,25.11,25.12,25.08,25.09,212267.0,24.5062,24.5159,24.4769,24.4866,212267.0
2023-02-24 13:55:00,25.09,25.11,25.07,25.08,120746.0,24.4866,24.5062,24.4671,24.4769,120746.0
2023-02-24 14:00:00,25.08,25.11,25.06,25.1,273500.0,24.4769,24.5062,24.4574,24.4964,273500.0
2023-02-24 14:05:00,25.1,25.12,25.09,25.1,196844.0,24.4964,24.5159,24.4866,24.4964,196844.0
2023-02-24 14:10:00,25.11,25.12,25.08,25.12,277840.0,24.5062,24.5159,24.4769,24.5159,277840.0
2023-02-24 14:15:00,25.12,25.14,25.11,25.13,156973.0,24.5159,24.5354,24.5062,24.5257,156973.0
2023-02-24 14:20:00,25.13,25.13,25.09,25.1,354633.0,24.5257,24.5257,24.4866,24.4964,354633.0
2023-02-24 14:25:00,25.1,25.12,25.05,25.05,215627.0,24.4964,24.5159,24.4476,24.4476,215627.0
2023-02-24 14:30:00,25.05,25.08,25.03,25.05,195496.0,24.4476,24.4769,24.4281,24.4476,195496.0
2023-02-24 14:35:00,25.05,25.07,25.04,25.07,149297.0,24.4476,24.4671,24.4378,24.4671,149297.0
2023-02-24 14:40:00,25.07,25.07,25.03,25.05,187978.0,24.4671,24.4671,24.4281,24.4476,187978.0
2023-02-24 14:45:00,25.05,25.13,25.05,25.13,238230.0,24.4476,24.5257,24.4476,24.5257,238230.0
2023-02-24 14:50:00,25.13,25.2,25.12,25.2,312693.0,24.5257,24.594,24.5159,24.594,312693.0
2023-02-24 14:55:00,25.2,25.27,25.19,25.25,355558.0,24.594,24.6623,24.5842,24.6428,355558.0
2023-02-24 15:00:00,25.24,25.33,25.21,25.22,723188.0,24.633,24.7209,24.6038,24.6135,723188.0
2023-02-24 15:05:00,25.21,25.22,25.17,25.18,389795.0,24.6038,24.6135,24.5647,24.5745,389795.0
2023-02-24 15:10:00,25.18,25.2,25.11,25.12,544924.0,24.5745,24.594,24.5062,24.5159,544924.0
2023-02-24 15:15:00,25.13,25.17,25.12,25.17,246480.0,24.5257,24.5647,24.5159,24.5647,246480.0
2023-02-24 15:20:00,25.17,25.19,25.15,25.16,313255.0,24.5647,24.5842,24.5452,24.555,313255.0
2023-02-24 15:25:00,25.15,25.2,25.12,25.13,693837.0,24.5452,24.594,24.5159,24.5257,693837.0
2023-02-24 15:30:00,25.13,25.14,25.08,25.09,447602.0,24.5257,24.5354,24.4769,24.4866,447602.0
2023-02-24 15:35:00,25.1,25.1,25.04,25.07,489189.0,24.4964,24.4964,24.4378,24.4671,489189.0
2023-02-24 15:40:00,25.06,25.1,25.05,25.09,461829.0,24.4574,24.4964,24.4476,24.4866,461829.0
2023-02-24 15:45:00,25.09,25.17,25.07,25.14,1128401.0,24.4866,24.5647,24.4671,24.5354,1128401.0
2023-02-24 15:50:00,25.15,25.16,25.09,25.15,1069348.0,24.5452,24.555,24.4866,24.5452,1069348.0
2023-02-24 15:55:00,25.15,25.18,25.09,25.15,2228030.0,24.5452,24.5745,24.4866,24.5452,2228030.0
2023-02-27 09:30:00,25.57,25.59,25.47,25.53,1423047.0,24.9551,24.9746,24.8575,24.9161,1423047.0
2023-02-27 09:35:00,25.52,25.53,25.38,25.38,547897.0,24.9063,24.9161,24.7697,24.7697,547897.0
2023-02-27 09:40:00,25.39,25.48,25.37,25.4,495368.0,24.7794,24.8673,24.7599,24.7892,495368.0
2023-02-27 09:45:00,25.4,25.43,25.35,25.37,468044.0,24.7892,24.8185,24.7404,24.7599,468044.0
2023-02-27 09:50:00,25.37,25.45,25.37,25.43,299427.0,24.7599,24.838,24.7599,24.8185,299427.0
2023-02-27 09:55:00,25.43,25.52,25.43,25.52,519347.0,24.8185,24.9063,24.8185,24.9063,519347.0
2023-02-27 10:00:00,25.51,25.51,25.37,25.43,475881.0,24.8965,24.8965,24.7599,24.8185,475881.0
2023-02-27 10:05:00,25.43,25.52,25.42,25.44,381442.0,24.8185,24.9063,24.8087,24.8282,381442.0
2023-02-27 10:10:00,25.44,25.45,25.38,25.39,334708.0,24.8282,24.838,24.7697,24.7794,334708.0
2023-02-27 10:15:00,25.39,25.4,25.31,25.34,347832.0,24.7794,24.7892,24.7013,24.7306,347832.0
2023-02-27 10:20:00,25.34,25.35,25.26,25.27,324809.0,24.7306,24.7404,24.6525,24.6623,324809.0
2023-02-27 10:25:00,25.27,25.29,25.21,25.21,431273.0,24.6623,24.6818,24.6038,24.6038,431273.0
2023-02-27 10:30:00,25.22,25.24,25.17,25.24,412556.0,24.6135,24.633,24.5647,24.633,412556.0
2023-02-27 10:35:00,25.24,25.25,25.1,25.13,755040.0,24.633,24.6428,24.4964,24.5257,755040.0
2023-02-27 10:40:00,25.12,25.15,25.05,25.14,419772.0,24.5159,24.5452,24.4476,24.5354,419772.0
2023-02-27 10:45:00,25.14,25.15,25.07,25.11,347393.0,24.5354,24.5452,24.4671,24.5062,347393.0
2023-02-27 10:50:00,25.12,25.14,25.08,25.12,350455.0,24.5159,24.5354,24.4769,24.5159,350455.0
2023-02-27 10:55:00,25.12,25.13,25.05,25.11,447001.0,24.5159,24.5257,24.4476,24.5062,447001.0
2023-02-27 11:00:00,25.11,25.15,25.1,25.13,291980.0,24.5062,24.5452,24.4964,24.5257,291980.0
2023-02-27 11:05:00,25.13,25.19,25.12,25.17,333628.0,24.5257,24.5842,24.5159,24.5647,333628.0
2023-02-27 11:10:00,25.16,25.18,25.07,25.11,422182.0,24.555,24.5745,24.4671,24.5062,422182.0
2023-02-27 11:15:00,25.11,25.14,25.07,25.11,291878.0,24.5062,24.5354,24.4671,24.5062,291878.0
2023-02-27 11:20:00,25.11,25.13,25.05,25.06,398711.0,24.5062,24.5257,24.4476,24.4574,398711.0
2023-02-27 11:25:00,25.07,25.11,25.04,25.09,386388.0,24.4671,24.5062,24.4378,24.4866,386388.0
2023-02-27 11:30:00,25.09,25.11,25.02,25.03,403058.0,24.4866,24.5062,24.4183,24.4281,403058.0
2023-02-27 11:35:00,25.04,25.09,25.03,25.08,308102.0,24.4378,24.4866,24.4281,24.4769,308102.0
2023-02-27 11:40:00,25.08,25.1,25.05,25.08,321555.0,24.4769,24.4964,24.4476,24.4769,321555.0
2023-02-27 11:45:00,25.07,25.09,25.06,25.08,317051.0,24.4671,24.4866,24.4574,24.4769,317051.0
2023-02-27 11:50:00,25.09,25.12,25.07,25.1,178563.0,24.4866,24.5159,24.4671,24.4964,178563.0
2023-02-27 11:55:00,25.09,25.12,25.07,25.08,192912.0,24.4866,24.5159,24.4671,24.4769,192912.0
2023-02-27 12:00:00,25.09,25.1,25.04,25.08,290293.0,24.4866,24.4964,24.4378,24.4769,290293.0
2023-02-27 12:05:00,25.09,25.09,25.04,25.05,208635.0,24.4866,24.4866,24.4378,24.4476,208635.0
2023-02-27 12:10:00,25.06,25.08,25.04,25.06,147219.0,24.4574,24.4769,24.4378,24.4574,147219.0
2023-02-27 12:15:00,25.07,25.08,25.04,25.05,268001.0,24.4671,24.4769,24.4378,24.4476,268001.0
2023-02-27 12:20:00,25.04,25.06,25.01,25.06,333912.0,24.4378,24.4574,24.4086,24.4574,333912.0
2023-02-27 12:25:00,25.05,25.07,25.05,25.05,140599.0,24.4476,24.4671,24.4476,24.4476,140599.0
2023-02-27 12:30:00,25.05,25.1,25.05,25.08,267862.0,24.4476,24.4964,24.4476,24.4769,267862.0
2023-02-27 12:35:00,25.08,25.09,25.06,25.07,180899.0,24.4769,24.4866,24.4574,24.4671,180899.0
2023-02-27 12:40:00,25.07,25.07,25.03,25.05,439282.0,24.4671,24.4671,24.4281,24.4476,439282.0
2023-02-27 12:45:00,25.05,25.07,25.03,25.07,250344.0,24.4476,24.4671,24.4281,24.4671,250344.0
2023-02-27 12:50:00,25.07,25.08,25.04,25.07,174668.0,24.4671,24.4769,24.4378,24.4671,174668.0
2023-02-27 12:55:00,25.07,25.09,25.06,25.07,163673.0,24.4671,24.4866,24.4574,24.4671,163673.0
2023-02-27 13:00:00,25.08,25.09,25.06,25.08,169162.0,24.4769,24.4866,24.4574,24.4769,169162.0
2023-02-27 13:05:00,25.09,25.09,25.05,25.08,224260.0,24.4866,24.4866,24.4476,24.4769,224260.0
2023-02-27 13:10:00,25.08,25.09,25.06,25.08,245313.0,24.4769,24.4866,24.4574,24.4769,245313.0
2023-02-27 13:15:00,25.08,25.09,25.06,25.08,391042.0,24.4769,24.4866,24.4574,24.4769,391042.0
2023-02-27 13:20:00,25.09,25.09,25.03,25.05,366088.0,24.4866,24.4866,24.4281,24.4476,366088.0
2023-02-27 13:25:00,25.05,25.05,25.0,25.02,409685.0,24.4476,24.4476,24.3988,24.4183,409685.0
2023-02-27 13:30:00,25.03,25.07,25.02,25.05,266485.0,24.4281,24.4671,24.4183,24.4476,266485.0
2023-02-27 13:35:00,25.05,25.08,25.04,25.07,237271.0,24.4476,24.4769,24.4378,24.4671,237271.0
2023-02-27 13:40:00,25.07,25.07,25.03,25.03,233563.0,24.4671,24.4671,24.4281,24.4281,233563.0
2023-02-27 13:45:00,25.04,25.04,25.01,25.03,256484.0,24.4378,24.4378,24.4086,24.4281,256484.0
2023-02-27 13:50:00,25.04,25.07,25.03,25.07,208469.0,24.4378,24.4671,24.4281,24.4671,208469.0
2023-02-27 13:55:00,25.07,25.12,25.05,25.12,358730.0,24.4671,24.5159,24.4476,24.5159,358730.0
2023-02-27 14:00:00,25.12,25.15,25.1,25.13,349167.0,24.5159,24.5452,24.4964,24.5257,349167.0
2023-02-27 14:05:00,25.13,25.13,25.1,25.12,191363.0,24.5257,24.5257,24.4964,24.5159,191363.0
2023-02-27 14:10:00,25.12,25.16,25.11,25.12,515004.0,24.5159,24.555,24.5062,24.5159,515004.0
2023-02-27 14:15:00,25.12,25.12,25.06,25.08,278659.0,24.5159,24.5159,24.4574,24.4769,278659.0
2023-02-27 14:20:00,25.07,25.09,25.05,25.09,197151.0,24.4671,24.4866,24.4476,24.4866,197151.0
2023-02-27 14:25:00,25.08,25.09,25.06,25.08,174255.0,24.4769,24.4866,24.4574,24.4769,174255.0
2023-02-27 14:30:00,25.08,25.1,25.06,25.1,184902.0,24.4769,24.4964,24.4574,24.4964,184902.0
2023-02-27 14:35:00,25.09,25.12,25.09,25.1,245925.0,24.4866,24.5159,24.4866,24.4964,245925.0
2023-02-27 14:40:00,25.1,25.1,25.0,25.02,601808.0,24.4964,24.4964,24.3988,24.4183,601808.0
2023-02-27 14:45:00,25.01,25.02,24.98,25.0,436394.0,24.4086,24.4183,24.3793,24.3988,436394.0
2023-02-27 14:50:00,25.01,25.03,24.99,25.03,234770.0,24.4086,24.4281,24.389,24.4281,234770.0
2023-02-27 14:55:00,25.03,25.05,25.02,25.03,310324.0,24.4281,24.4476,24.4183,24.4281,310324.0
2023-02-27 15:00:00,25.02,25.06,25.01,25.04,307276.0,24.4183,24.4574,24.4086,24.4378,307276.0
2023-02-27 15:05:00,25.04,25.05,25.02,25.03,247088.0,24.4378,24.4476,24.4183,24.4281,247088.0
2023-02-27 15:10:00,25.02,25.03,24.99,25.01,245444.0,24.4183,24.4281,24.389,24.4086,245444.0
2023-02-27 15:15:00,25.02,25.03,24.99,25.01,445153.0,24.4183,24.4281,24.389,24.4086,445153.0
2023-02-27 15:20:00,25.01,25.04,24.99,25.03,320774.0,24.4086,24.4378,24.389,24.4281,320774.0
2023-02-27 15:25:00,25.03,25.06,25.0,25.02,834601.0,24.4281,24.4574,24.3988,24.4183,834601.0
2023-02-27 15:30:00,25.02,25.02,24.97,25.0,551620.0,24.4183,24.4183,24.3695,24.3988,551620.0
2023-02-27 15:35:00,25.01,25.02,24.94,24.96,855652.0,24.4086,24.4183,24.3402,24.3598,855652.0
2023-02-27 15:40:00,24.97,25.02,24.94,24.97,554414.0,24.3695,24.4183,24.3402,24.3695,554414.0
2023-02-27 15:45:00,24.97,25.01,24.91,24.93,1115113.0,24.3695,24.4086,24.311,24.3305,1115113.0
2023-02-27 15:50:00,24.92,24.95,24.9,24.92,801498.0,24.3207,24.35,24.3012,24.3207,801498.0
2023-02-27 15:55:00,24.92,24.93,24.88,24.91,2228012.0,24.3207,24.3305,24.2817,24.311,2228012.0
2023-02-28 09:30:00,24.94,24.97,24.79,24.8,1434147.0,24.3402,24.3695,24.1939,24.2036,1434147.0
2023-02-28 09:35:00,24.81,24.99,24.8,24.94,387918.0,24.2134,24.389,24.2036,24.3402,387918.0
2023-02-28 09:40:00,24.94,24.99,24.88,24.89,403750.0,24.3402,24.389,24.2817,24.2914,403750.0
2023-02-28 09:45:00,24.9,24.98,24.81,24.82,361125.0,24.3012,24.3793,24.2134,24.2231,361125.0
2023-02-28 09:50:00,24.82,24.87,24.8,24.85,500284.0,24.2231,24.2719,24.2036,24.2524,500284.0
2023-02-28 09:55:00,24.85,24.86,24.82,24.83,367737.0,24.2524,24.2622,24.2231,24.2329,367737.0
2023-02-28 10:00:00,24.84,24.92,24.82,24.9,452541.0,24.2426,24.3207,24.2231,24.3012,452541.0
2023-02-28 10:05:00,24.9,24.94,24.86,24.91,389390.0,24.3012,24.3402,24.2622,24.311,389390.0
2023-02-28 10:10:00,24.9,24.9,24.8,24.84,356998.0,24.3012,24.3012,24.2036,24.2426,356998.0
2023-02-28 10:15:00,24.84,24.86,24.81,24.86,349533.0,24.2426,24.2622,24.2134,24.2622,349533.0
2023-02-28 10:20:00,24.86,24.91,24.83,24.88,262909.0,24.2622,24.311,24.2329,24.2817,262909.0
2023-02-28 10:25:00,24.88,24.93,24.81,24.82,386509.0,24.2817,24.3305,24.2134,24.2231,386509.0
2023-02-28 10:30:00,24.82,24.88,24.8,24.86,372457.0,24.2231,24.2817,24.2036,24.2622,372457.0
2023-02-28 10:35:00,24.86,24.9,24.84,24.87,363586.0,24.2622,24.3012,24.2426,24.2719,363586.0
2023-02-28 10:40:00,24.87,24.89,24.8,24.83,390642.0,24.2719,24.2914,24.2036,24.2329,390642.0
2023-02-28 10:45:00,24.82,24.83,24.77,24.8,430337.0,24.2231,24.2329,24.1743,24.2036,430337.0
2023-02-28 10:50:00,24.8,24.8,24.74,24.76,426590.0,24.2036,24.2036,24.1451,24.1646,426590.0
2023-02-28 10:55:00,24.77,24.81,24.75,24.79,205715.0,24.1743,24.2134,24.1548,24.1939,205715.0
2023-02-28 11:00:00,24.79,24.86,24.78,24.85,397176.0,24.1939,24.2622,24.1841,24.2524,397176.0
2023-02-28 11:05:00,24.86,24.89,24.84,24.87,306849.0,24.2622,24.2914,24.2426,24.2719,306849.0
2023-02-28 11:10:00,24.87,24.89,24.83,24.86,481961.0,24.2719,24.2914,24.2329,24.2622,481961.0
2023-02-28 11:15:00,24.87,24.9,24.84,24.85,320531.0,24.2719,24.3012,24.2426,24.2524,320531.0
2023-02-28 11:20:00,24.85,24.91,24.84,24.9,405640.0,24.2524,24.311,24.2426,24.3012,405640.0
2023-02-28 11:25:00,24.9,24.91,24.86,24.86,355515.0,24.3012,24.311,24.2622,24.2622,355515.0
2023-02-28 11:30:00,24.86,24.88,24.82,24.84,293838.0,24.2622,24.2817,24.2231,24.2426,293838.0
2023-02-28 11:35:00,24.83,24.85,24.8,24.81,310063.0,24.2329,24.2524,24.2036,24.2134,310063.0
2023-02-28 11:40:00,24.82,24.82,24.75,24.78,327752.0,24.2231,24.2231,24.1548,24.1841,327752.0
2023-02-28 11:45:00,24.78,24.8,24.75,24.77,316422.0,24.1841,24.2036,24.1548,24.1743,316422.0
2023-02-28 11:50:00,24.76,24.78,24.74,24.76,438422.0,24.1646,24.1841,24.1451,24.1646,438422.0
2023-02-28 11:55:00,24.76,24.78,24.73,24.78,753511.0,24.1646,24.1841,24.1353,24.1841,753511.0
2023-02-28 12:00:00,24.77,24.83,24.76,24.83,750406.0,24.1743,24.2329,24.1646,24.2329,750406.0
2023-02-28 12:05:00,24.82,24.84,24.81,24.82,223775.0,24.2231,24.2426,24.2134,24.2231,223775.0
2023-02-28 12:10:00,24.82,24.85,24.81,24.85,324641.0,24.2231,24.2524,24.2134,24.2524,324641.0
2023-02-28 12:15:00,24.84,24.86,24.82,24.86,185177.0,24.2426,24.2622,24.2231,24.2622,185177.0
2023-02-28 12:20:00,24.86,24.9,24.83,24.85,500113.0,24.2622,24.3012,24.2329,24.2524,500113.0
2023-02-28 12:25:00,24.85,24.85,24.82,24.84,229442.0,24.2524,24.2524,24.2231,24.2426,229442.0
2023-02-28 12:30:00,24.85,24.87,24.83,24.86,381423.0,24.2524,24.2719,24.2329,24.2622,381423.0
2023-02-28 12:35:00,24.86,24.9,24.85,24.86,398118.0,24.2622,24.3012,24.2524,24.2622,398118.0
2023-02-28 12:40:00,24.86,24.87,24.84,24.84,215292.0,24.2622,24.2719,24.2426,24.2426,215292.0
2023-02-28 12:45:00,24.84,24.88,24.83,24.88,347010.0,24.2426,24.2817,24.2329,24.2817,347010.0
2023-02-28 12:50:00,24.88,24.95,24.87,24.95,322316.0,24.2817,24.35,24.2719,24.35,322316.0
2023-02-28 12:55:00,24.95,24.99,24.94,24.96,488635.0,24.35,24.389,24.3402,24.3598,488635.0
2023-02-28 13:00:00,24.96,24.98,24.95,24.97,192395.0,24.3598,24.3793,24.35,24.3695,192395.0
2023-02-28 13:05:00,24.96,24.98,24.95,24.98,325502.0,24.3598,24.3793,24.35,24.3793,325502.0
2023-02-28 13:10:00,24.98,25.03,24.97,24.98,521758.0,24.3793,24.4281,24.3695,24.3793,521758.0
2023-02-28 13:15:00,24.98,24.99,24.95,24.98,212423.0,24.3793,24.389,24.35,24.3793,212423.0
2023-02-28 13:20:00,24.98,25.02,24.97,25.01,253868.0,24.3793,24.4183,24.3695,24.4086,253868.0
2023-02-28 13:25:00,25.02,25.08,25.01,25.08,359717.0,24.4183,24.4769,24.4086,24.4769,359717.0
2023-02-28 13:30:00,25.07,25.09,24.99,25.04,366320.0,24.4671,24.4866,24.389,24.4378,366320.0
2023-02-28 13:35:00,25.05,25.09,25.04,25.09,194752.0,24.4476,24.4866,24.4378,24.4866,194752.0
2023-02-28 13:40:00,25.08,25.09,25.04,25.04,203456.0,24.4769,24.4866,24.4378,24.4378,203456.0
2023-02-28 13:45:00,25.04,25.08,25.04,25.06,186453.0,24.4378,24.4769,24.4378,24.4574,186453.0
2023-02-28 13:50:00,25.07,25.08,25.04,25.07,175303.0,24.4671,24.4769,24.4378,24.4671,175303.0
2023-02-28 13:55:00,25.07,25.09,25.05,25.08,242231.0,24.4671,24.4866,24.4476,24.4769,242231.0
2023-02-28 14:00:00,25.09,25.12,25.08,25.12,398333.0,24.4866,24.5159,24.4769,24.5159,398333.0
2023-02-28 14:05:00,25.12,25.12,25.05,25.07,255385.0,24.5159,24.5159,24.4476,24.4671,255385.0
2023-02-28 14:10:00,25.07,25.1,25.04,25.09,161337.0,24.4671,24.4964,24.4378,24.4866,161337.0
2023-02-28 14:15:00,25.1,25.1,25.06,25.08,170467.0,24.4964,24.4964,24.4574,24.4769,170467.0
2023-02-28 14:20:00,25.08,25.08,25.05,25.07,158153.0,24.4769,24.4769,24.4476,24.4671,158153.0
2023-02-28 14:25:00,25.06,25.07,25.01,25.02,178869.0,24.4574,24.4671,24.4086,24.4183,178869.0
2023-02-28 14:30:00,25.02,25.03,25.0,25.01,226198.0,24.4183,24.4281,24.3988,24.4086,226198.0
2023-02-28 14:35:00,25.02,25.03,24.99,25.03,176039.0,24.4183,24.4281,24.389,24.4281,176039.0
2023-02-28 14:40:00,25.02,25.05,25.0,25.04,200241.0,24.4183,24.4476,24.3988,24.4378,200241.0
2023-02-28 14:45:00,25.04,25.05,25.01,25.03,237783.0,24.4378,24.4476,24.4086,24.4281,237783.0
2023-02-28 14:50:00,25.03,25.05,24.99,25.01,242943.0,24.4281,24.4476,24.389,24.4086,242943.0
2023-02-28 14:55:00,25.01,25.02,24.97,25.01,472551.0,24.4086,24.4183,24.3695,24.4086,472551.0
2023-02-28 15:00:00,25.02,25.02,24.98,24.98,446829.0,24.4183,24.4183,24.3793,24.3793,446829.0
2023-02-28 15:05:00,24.98,25.0,24.96,24.98,226555.0,24.3793,24.3988,24.3598,24.3793,226555.0
2023-02-28 15:10:00,24.98,24.98,24.93,24.94,173373.0,24.3793,24.3793,24.3305,24.3402,173373.0
2023-02-28 15:15:00,24.93,24.96,24.92,24.94,288274.0,24.3305,24.3598,24.3207,24.3402,288274.0
2023-02-28 15:20:00,24.94,24.96,24.91,24.92,203426.0,24.3402,24.3598,24.311,24.3207,203426.0
2023-02-28 15:25:00,24.92,24.92,24.87,24.88,314901.0,24.3207,24.3207,24.2719,24.2817,314901.0
2023-02-28 15:30:00,24.87,24.89,24.85,24.86,391410.0,24.2719,24.2914,24.2524,24.2622,391410.0
2023-02-28 15:35:00,24.86,24.88,24.82,24.87,580536.0,24.2622,24.2817,24.2231,24.2719,580536.0
2023-02-28 15:40:00,24.86,24.87,24.83,24.84,381214.0,24.2622,24.2719,24.2329,24.2426,381214.0
2023-02-28 15:45:00,24.84,24.86,24.81,24.81,659608.0,24.2426,24.2622,24.2134,24.2134,659608.0
2023-02-28 15:50:00,24.81,25.02,24.8,24.97,2741650.0,24.2134,24.4183,24.2036,24.3695,2741650.0
2023-02-28 15:55:00,24.97,25.02,24.9,24.91,5355356.0,24.3695,24.4183,24.3012,24.311,5355356.0
2023-03-01 09:30:00,25.05,25.1,24.98,24.98,1813617.0,24.4476,24.4964,24.3793,24.3793,1813617.0
2023-03-01 09:35:00,24.99,25.39,24.97,25.32,1329449.0,24.389,24.7794,24.3695,24.7111,1329449.0
2023-03-01 09:40:00,25.32,25.41,25.28,25.37,923837.0,24.7111,24.7989,24.6721,24.7599,923837.0
2023-03-01 09:45:00,25.37,25.6,25.36,25.55,1224180.0,24.7599,24.9844,24.7501,24.9356,1224180.0
2023-03-01 09:50:00,25.55,25.69,25.14,25.66,1735073.0,24.9356,25.0722,24.5354,25.0429,1735073.0
2023-03-01 09:55:00,25.66,25.82,25.66,25.75,1525916.0,25.0429,25.1991,25.0429,25.1308,1525916.0
2023-03-01 10:00:00,25.76,25.92,25.67,25.88,1961251.0,25.1405,25.2967,25.0527,25.2576,1961251.0
2023-03-01 10:05:00,25.87,25.88,25.67,25.7,915812.0,25.2479,25.2576,25.0527,25.082,915812.0
2023-03-01 10:10:00,25.69,25.71,25.5,25.53,679591.0,25.0722,25.0917,24.8868,24.9161,679591.0
2023-03-01 10:15:00,25.52,25.7,25.48,25.65,1202925.0,24.9063,25.082,24.8673,25.0332,1202925.0
2023-03-01 10:20:00,25.66,25.66,25.54,25.55,514403.0,25.0429,25.0429,24.9258,24.9356,514403.0
2023-03-01 10:25:00,25.56,25.61,25.52,25.55,606050.0,24.9453,24.9941,24.9063,24.9356,606050.0
2023-03-01 10:30:00,25.54,25.57,25.42,25.54,595306.0,24.9258,24.9551,24.8087,24.9258,595306.0
2023-03-01 10:35:00,25.54,25.73,25.53,25.68,717272.0,24.9258,25.1112,24.9161,25.0624,717272.0
2023-03-01 10:40:00,25.68,25.8,25.67,25.75,479283.0,25.0624,25.1796,25.0527,25.1308,479283.0
2023-03-01 10:45:00,25.74,25.77,25.62,25.62,560709.0,25.121,25.1503,25.0039,25.0039,560709.0
2023-03-01 10:50:00,25.63,25.64,25.47,25.5,560020.0,25.0137,25.0234,24.8575,24.8868,560020.0
2023-03-01 10:55:00,25.49,25.57,25.44,25.55,638482.0,24.877,24.9551,24.8282,24.9356,638482.0
2023-03-01 11:00:00,25.54,25.54,25.38,25.39,542308.0,24.9258,24.9258,24.7697,24.7794,542308.0
2023-03-01 11:05:00,25.39,25.41,25.25,25.27,811343.0,24.7794,24.7989,24.6428,24.6623,811343.0
2023-03-01 11:10:00,25.26,25.29,25.22,25.25,546448.0,24.6525,24.6818,24.6135,24.6428,546448.0
2023-03-01 11:15:00,25.25,25.29,25.24,25.28,548922.0,24.6428,24.6818,24.633,24.6721,548922.0
2023-03-01 11:20:00,25.28,25.33,25.25,25.32,538003.0,24.6721,24.7209,24.6428,24.7111,538003.0
2023-03-01 11:25:00,25.31,25.32,25.24,25.26,481610.0,24.7013,24.7111,24.633,24.6525,481610.0
2023-03-01 11:30:00,25.26,25.27,25.22,25.26,407485.0,24.6525,24.6623,24.6135,24.6525,407485.0
2023-03-01 11:35:00,25.26,25.33,25.25,25.3,800864.0,24.6525,24.7209,24.6428,24.6916,800864.0
2023-03-01 11:40:00,25.3,25.39,25.29,25.32,730315.0,24.6916,24.7794,24.6818,24.7111,730315.0
2023-03-01 11:45:00,25.32,25.5,25.32,25.46,541776.0,24.7111,24.8868,24.7111,24.8477,541776.0
2023-03-01 11:50:00,25.45,25.48,25.41,25.47,265386.0,24.838,24.8673,24.7989,24.8575,265386.0
2023-03-01 11:55:00,25.48,25.5,25.44,25.45,286242.0,24.8673,24.8868,24.8282,24.838,286242.0
2023-03-01 12:00:00,25.46,25.48,25.44,25.46,223447.0,24.8477,24.8673,24.8282,24.8477,223447.0
2023-03-01 12:05:00,25.46,25.52,25.46,25.52,237467.0,24.8477,24.9063,24.8477,24.9063,237467.0
2023-03-01 12:10:00,25.51,25.62,25.51,25.53,500710.0,24.8965,25.0039,24.8965,24.9161,500710.0
2023-03-01 12:15:00,25.52,25.54,25.49,25.51,224646.0,24.9063,24.9258,24.877,24.8965,224646.0
2023-03-01 12:20:00,25.5,25.6,25.49,25.55,390048.0,24.8868,24.9844,24.877,24.9356,390048.0
2023-03-01 12:25:00,25.55,25.59,25.53,25.54,317880.0,24.9356,24.9746,24.9161,24.9258,317880.0
2023-03-01 12:30:00,25.54,25.55,25.51,25.52,220775.0,24.9258,24.9356,24.8965,24.9063,220775.0
2023-03-01 12:35:00,25.52,25.53,25.49,25.51,243482.0,24.9063,24.9161,24.877,24.8965,243482.0
2023-03-01 12:40:00,25.5,25.53,25.49,25.52,242705.0,24.8868,24.9161,24.877,24.9063,242705.0
2023-03-01 12:45:00,25.52,25.55,25.5,25.51,169589.0,24.9063,24.9356,24.8868,24.8965,169589.0
2023-03-01 12:50:00,25.51,25.51,25.48,25.51,189707.0,24.8965,24.8965,24.8673,24.8965,189707.0
2023-03-01 12:55:00,25.51,25.51,25.44,25.45,315774.0,24.8965,24.8965,24.8282,24.838,315774.0
2023-03-01 13:00:00,25.45,25.45,25.41,25.43,223598.0,24.838,24.838,24.7989,24.8185,223598.0
2023-03-01 13:05:00,25.43,25.44,25.4,25.41,160555.0,24.8185,24.8282,24.7892,24.7989,160555.0
2023-03-01 13:10:00,25.4,25.41,25.36,25.39,204511.0,24.7892,24.7989,24.7501,24.7794,204511.0
2023-03-01 13:15:00,25.38,25.39,25.34,25.34,250523.0,24.7697,24.7794,24.7306,24.7306,250523.0
2023-03-01 13:20:00,25.34,25.35,25.29,25.29,263394.0,24.7306,24.7404,24.6818,24.6818,263394.0
2023-03-01 13:25:00,25.3,25.34,25.3,25.32,253676.0,24.6916,24.7306,24.6916,24.7111,253676.0
2023-03-01 13:30:00,25.31,25.31,25.24,25.26,250134.0,24.7013,24.7013,24.633,24.6525,250134.0
2023-03-01 13:35:00,25.26,25.33,25.25,25.32,267621.0,24.6525,24.7209,24.6428,24.7111,267621.0
2023-03-01 13:40:00,25.32,25.33,25.27,25.28,218468.0,24.7111,24.7209,24.6623,24.6721,218468.0
2023-03-01 13:45:00,25.28,25.3,25.25,25.3,235433.0,24.6721,24.6916,24.6428,24.6916,235433.0
2023-03-01 13:50:00,25.3,25.34,25.29,25.33,439697.0,24.6916,24.7306,24.6818,24.7209,439697.0
2023-03-01 13:55:00,25.34,25.35,25.32,25.34,161441.0,24.7306,24.7404,24.7111,24.7306,161441.0
2023-03-01 14:00:00,25.34,25.34,25.31,25.33,342089.0,24.7306,24.7306,24.7013,24.7209,342089.0
2023-03-01 14:05:00,25.33,25.35,25.31,25.35,256868.0,24.7209,24.7404,24.7013,24.7404,256868.0
2023-03-01 14:10:00,25.35,25.4,25.34,25.38,344415.0,24.7404,24.7892,24.7306,24.7697,344415.0
2023-03-01 14:15:00,25.37,25.37,25.31,25.33,261675.0,24.7599,24.7599,24.7013,24.7209,261675.0
2023-03-01 14:20:00,25.33,25.34,25.31,25.33,270763.0,24.7209,24.7306,24.7013,24.7209,270763.0
2023-03-01 14:25:00,25.33,25.33,25.28,25.29,215377.0,24.7209,24.7209,24.6721,24.6818,215377.0
2023-03-01 14:30:00,25.28,25.31,25.27,25.28,198455.0,24.6721,24.7013,24.6623,24.6721,198455.0
2023-03-01 14:35:00,25.28,25.32,25.27,25.32,262585.0,24.6721,24.7111,24.6623,24.7111,262585.0
2023-03-01 14:40:00,25.31,25.32,25.28,25.3,166537.0,24.7013,24.7111,24.6721,24.6916,166537.0
2023-03-01 14:45:00,25.3,25.31,25.26,25.26,241525.0,24.6916,24.7013,24.6525,24.6525,241525.0
2023-03-01 14:50:00,25.26,25.27,25.22,25.25,217024.0,24.6525,24.6623,24.6135,24.6428,217024.0
2023-03-01 14:55:00,25.25,25.27,25.23,25.26,240809.0,24.6428,24.6623,24.6233,24.6525,240809.0
2023-03-01 15:00:00,25.26,25.29,25.24,25.25,259644.0,24.6525,24.6818,24.633,24.6428,259644.0
2023-03-01 15:05:00,25.26,25.26,25.23,25.25,206684.0,24.6525,24.6525,24.6233,24.6428,206684.0
2023-03-01 15:10:00,25.25,25.26,25.2,25.23,331503.0,24.6428,24.6525,24.594,24.6233,331503.0
2023-03-01 15:15:00,25.23,25.23,25.18,25.21,522597.0,24.6233,24.6233,24.5745,24.6038,522597.0
2023-03-01 15:20:00,25.22,25.25,25.16,25.18,329278.0,24.6135,24.6428,24.555,24.5745,329278.0
2023-03-01 15:25:00,25.18,25.2,25.16,25.16,227683.0,24.5745,24.594,24.555,24.555,227683.0
2023-03-01 15:30:00,25.17,25.21,25.14,25.21,534866.0,24.5647,24.6038,24.5354,24.6038,534866.0
2023-03-01 15:35:00,25.21,25.22,25.16,25.21,428205.0,24.6038,24.6135,24.555,24.6038,428205.0
2023-03-01 15:40:00,25.21,25.28,25.19,25.27,524603.0,24.6038,24.6721,24.5842,24.6623,524603.0
2023-03-01 15:45:00,25.27,25.32,25.26,25.3,783469.0,24.6623,24.7111,24.6525,24.6916,783469.0
2023-03-01 15:50:00,25.3,25.32,25.27,25.31,950716.0,24.6916,24.7111,24.6623,24.7013,950716.0
2023-03-01 15:55:00,25.31,25.34,25.3,25.33,2002826.0,24.7013,24.7306,24.6916,24.7209,2002826.0
2023-03-02 09:30:00,25.23,25.32,25.12,25.24,1211834.0,24.6233,24.7111,24.5159,24.633,1211834.0
2023-03-02 09:35:00,25.23,25.4,25.2,25.39,828515.0,24.6233,24.7892,24.594,24.7794,828515.0
2023-03-02 09:40:00,25.4,25.52,25.32,25.43,718689.0,24.7892,24.9063,24.7111,24.8185,718689.0
2023-03-02 09:45:00,25.43,25.47,25.31,25.34,508998.0,24.8185,24.8575,24.7013,24.7306,508998.0
2023-03-02 09:50:00,25.34,25.43,25.33,25.43,395025.0,24.7306,24.8185,24.7209,24.8185,395025.0
2023-03-02 09:55:00,25.43,25.43,25.28,25.3,431397.0,24.8185,24.8185,24.6721,24.6916,431397.0
2023-03-02 10:00:00,25.3,25.47,25.3,25.38,546474.0,24.6916,24.8575,24.6916,24.7697,546474.0
2023-03-02 10:05:00,25.39,25.42,25.31,25.39,350506.0,24.7794,24.8087,24.7013,24.7794,350506.0
2023-03-02 10:10:00,25.4,25.46,25.36,25.44,374569.0,24.7892,24.8477,24.7501,24.8282,374569.0
2023-03-02 10:15:00,25.44,25.51,25.44,25.49,458628.0,24.8282,24.8965,24.8282,24.877,458628.0
2023-03-02 10:20:00,25.49,25.5,25.38,25.41,508384.0,24.877,24.8868,24.7697,24.7989,508384.0
2023-03-02 10:25:00,25.41,25.48,25.34,25.48,455511.0,24.7989,24.8673,24.7306,24.8673,455511.0
2023-03-02 10:30:00,25.48,25.57,25.46,25.55,651035.0,24.8673,24.9551,24.8477,24.9356,651035.0
2023-03-02 10:35:00,25.55,25.59,25.49,25.52,617666.0,24.9356,24.9746,24.877,24.9063,617666.0
2023-03-02 10:40:00,25.52,25.53,25.46,25.51,373958.0,24.9063,24.9161,24.8477,24.8965,373958.0
2023-03-02 10:45:00,25.51,25.58,25.48,25.55,442428.0,24.8965,24.9649,24.8673,24.9356,442428.0
2023-03-02 10:50:00,25.55,25.59,25.51,25.56,333534.0,24.9356,24.9746,24.8965,24.9453,333534.0
2023-03-02 10:55:00,25.56,25.58,25.5,25.54,274401.0,24.9453,24.9649,24.8868,24.9258,274401.0
2023-03-02 11:00:00,25.54,25.55,25.46,25.46,289191.0,24.9258,24.9356,24.8477,24.8477,289191.0
2023-03-02 11:05:00,25.46,25.53,25.46,25.49,304087.0,24.8477,24.9161,24.8477,24.877,304087.0
2023-03-02 11:10:00,25.49,25.49,25.39,25.39,226680.0,24.877,24.877,24.7794,24.7794,226680.0
2023-03-02 11:15:00,25.39,25.41,25.35,25.38,359743.0,24.7794,24.7989,24.7404,24.7697,359743.0
2023-03-02 11:20:00,25.37,25.38,25.32,25.33,345069.0,24.7599,24.7697,24.7111,24.7209,345069.0
2023-03-02 11:25:00,25.34,25.35,25.28,25.3,246797.0,24.7306,24.7404,24.6721,24.6916,246797.0
2023-03-02 11:30:00,25.3,25.33,25.28,25.3,289400.0,24.6916,24.7209,24.6721,24.6916,289400.0
2023-03-02 11:35:00,25.3,25.31,25.27,25.3,230431.0,24.6916,24.7013,24.6623,24.6916,230431.0
2023-03-02 11:40:00,25.31,25.34,25.28,25.3,172669.0,24.7013,24.7306,24.6721,24.6916,172669.0
2023-03-02 11:45:00,25.3,25.33,25.29,25.31,171834.0,24.6916,24.7209,24.6818,24.7013,171834.0
2023-03-02 11:50:00,25.32,25.33,25.3,25.32,163969.0,24.7111,24.7209,24.6916,24.7111,163969.0
2023-03-02 11:55:00,25.32,25.34,25.3,25.34,156088.0,24.7111,24.7306,24.6916,24.7306,156088.0
2023-03-02 12:00:00,25.33,25.36,25.32,25.34,178742.0,24.7209,24.7501,24.7111,24.7306,178742.0
2023-03-02 12:05:00,25.34,25.35,25.31,25.33,172770.0,24.7306,24.7404,24.7013,24.7209,172770.0
2023-03-02 12:10:00,25.33,25.34,25.29,25.34,212325.0,24.7209,24.7306,24.6818,24.7306,212325.0
2023-03-02 12:15:00,25.34,25.36,25.31,25.32,151380.0,24.7306,24.7501,24.7013,24.7111,151380.0
2023-03-02 12:20:00,25.31,25.35,25.31,25.34,179003.0,24.7013,24.7404,24.7013,24.7306,179003.0
2023-03-02 12:25:00,25.34,25.38,25.33,25.35,149536.0,24.7306,24.7697,24.7209,24.7404,149536.0
2023-03-02 12:30:00,25.35,25.41,25.34,25.4,225417.0,24.7404,24.7989,24.7306,24.7892,225417.0
2023-03-02 12:35:00,25.4,25.42,25.38,25.4,184881.0,24.7892,24.8087,24.7697,24.7892,184881.0
2023-03-02 12:40:00,25.4,25.4,25.36,25.37,118366.0,24.7892,24.7892,24.7501,24.7599,118366.0
2023-03-02 12:45:00,25.37,25.38,25.33,25.34,194449.0,24.7599,24.7697,24.7209,24.7306,194449.0
2023-03-02 12:50:00,25.35,25.38,25.34,25.37,141960.0,24.7404,24.7697,24.7306,24.7599,141960.0
2023-03-02 12:55:00,25.37,25.4,25.35,25.39,195012.0,24.7599,24.7892,24.7404,24.7794,195012.0
2023-03-02 13:00:00,25.39,25.44,25.39,25.42,183418.0,24.7794,24.8282,24.7794,24.8087,183418.0
2023-03-02 13:05:00,25.41,25.42,25.38,25.42,189640.0,24.7989,24.8087,24.7697,24.8087,189640.0
2023-03-02 13:10:00,25.41,25.42,25.38,25.41,154213.0,24.7989,24.8087,24.7697,24.7989,154213.0
2023-03-02 13:15:00,25.41,25.41,25.37,25.41,265991.0,24.7989,24.7989,24.7599,24.7989,265991.0
2023-03-02 13:20:00,25.41,25.42,25.38,25.4,107918.0,24.7989,24.8087,24.7697,24.7892,107918.0
2023-03-02 13:25:00,25.39,25.43,25.39,25.41,211345.0,24.7794,24.8185,24.7794,24.7989,211345.0
2023-03-02 13:30:00,25.41,25.44,25.4,25.43,137052.0,24.7989,24.8282,24.7892,24.8185,137052.0
2023-03-02 13:35:00,25.43,25.57,25.42,25.49,532916.0,24.8185,24.9551,24.8087,24.877,532916.0
2023-03-02 13:40:00,25.5,25.55,25.5,25.52,220872.0,24.8868,24.9356,24.8868,24.9063,220872.0
2023-03-02 13:45:00,25.53,25.58,25.51,25.58,317204.0,24.9161,24.9649,24.8965,24.9649,317204.0
2023-03-02 13:50:00,25.57,25.71,25.57,25.71,520299.0,24.9551,25.0917,24.9551,25.0917,520299.0
2023-03-02 13:55:00,25.71,25.78,25.67,25.77,571373.0,25.0917,25.16,25.0527,25.1503,571373.0
2023-03-02 14:00:00,25.77,25.93,25.77,25.87,1215163.0,25.1503,25.3064,25.1503,25.2479,1215163.0
2023-03-02 14:05:00,25.88,25.93,25.85,25.93,732990.0,25.2576,25.3064,25.2284,25.3064,732990.0
2023-03-02 14:10:00,25.93,25.95,25.86,25.87,683183.0,25.3064,25.326,25.2381,25.2479,683183.0
2023-03-02 14:15:00,25.87,25.87,25.81,25.85,407589.0,25.2479,25.2479,25.1893,25.2284,407589.0
2023-03-02 14:20:00,25.85,25.87,25.78,25.8,466235.0,25.2284,25.2479,25.16,25.1796,466235.0
2023-03-02 14:25:00,25.8,25.96,25.77,25.95,751869.0,25.1796,25.3357,25.1503,25.326,751869.0
2023-03-02 14:30:00,25.95,25.98,25.93,25.96,623063.0,25.326,25.3552,25.3064,25.3357,623063.0
2023-03-02 14:35:00,25.96,25.97,25.9,25.96,448126.0,25.3357,25.3455,25.2772,25.3357,448126.0
2023-03-02 14:40:00,25.96,25.99,25.94,25.96,844373.0,25.3357,25.365,25.3162,25.3357,844373.0
2023-03-02 14:45:00,25.97,26.02,25.95,25.99,651996.0,25.3455,25.3943,25.326,25.365,651996.0
2023-03-02 14:50:00,25.99,26.01,25.97,25.99,345419.0,25.365,25.3845,25.3455,25.365,345419.0
2023-03-02 14:55:00,26.0,26.07,25.98,26.06,372354.0,25.3748,25.4431,25.3552,25.4333,372354.0
2023-03-02 15:00:00,26.06,26.12,26.02,26.04,570509.0,25.4333,25.4919,25.3943,25.4138,570509.0
2023-03-02 15:05:00,26.04,26.1,26.03,26.09,486716.0,25.4138,25.4723,25.404,25.4626,486716.0
2023-03-02 15:10:00,26.1,26.14,26.09,26.11,464709.0,25.4723,25.5114,25.4626,25.4821,464709.0
2023-03-02 15:15:00,26.12,26.2,26.12,26.16,522297.0,25.4919,25.5699,25.4919,25.5309,522297.0
2023-03-02 15:20:00,26.17,26.2,26.13,26.18,568201.0,25.5407,25.5699,25.5016,25.5504,568201.0
2023-03-02 15:25:00,26.17,26.23,26.17,26.21,569113.0,25.5407,25.5992,25.5407,25.5797,569113.0
2023-03-02 15:30:00,26.21,26.26,26.2,26.26,856472.0,25.5797,25.6285,25.5699,25.6285,856472.0
2023-03-02 15:35:00,26.25,26.3,26.22,26.29,1370569.0,25.6187,25.6675,25.5895,25.6578,1370569.0
2023-03-02 15:40:00,26.29,26.29,26.18,26.2,1575459.0,25.6578,25.6578,25.5504,25.5699,1575459.0
2023-03-02 15:45:00,26.19,26.21,26.17,26.2,1078641.0,25.5602,25.5797,25.5407,25.5699,1078641.0
2023-03-02 15:50:00,26.19,26.21,26.16,26.2,1627139.0,25.5602,25.5797,25.5309,25.5699,1627139.0
2023-03-02 15:55:00,26.2,26.25,26.17,26.2,4219855.0,25.5699,25.6187,25.5407,25.5699,4219855.0
2023-03-03 09:30:00,26.19,26.27,26.01,26.05,1281885.0,25.5602,25.6383,25.3845,25.4236,1281885.0
2023-03-03 09:35:00,26.04,26.19,26.04,26.14,763455.0,25.4138,25.5602,25.4138,25.5114,763455.0
2023-03-03 09:40:00,26.15,26.22,26.09,26.21,527434.0,25.5211,25.5895,25.4626,25.5797,527434.0
2023-03-03 09:45:00,26.21,26.23,26.17,26.21,607408.0,25.5797,25.5992,25.5407,25.5797,607408.0
2023-03-03 09:50:00,26.22,26.36,26.2,26.33,852173.0,25.5895,25.7261,25.5699,25.6968,852173.0
2023-03-03 09:55:00,26.33,26.36,26.28,26.3,297749.0,25.6968,25.7261,25.648,25.6675,297749.0
2023-03-03 10:00:00,26.3,26.32,26.07,26.14,476375.0,25.6675,25.6871,25.4431,25.5114,476375.0
2023-03-03 10:05:00,26.13,26.15,26.06,26.08,457635.0,25.5016,25.5211,25.4333,25.4528,457635.0
2023-03-03 10:10:00,26.08,26.24,26.07,26.24,354103.0,25.4528,25.609,25.4431,25.609,354103.0
2023-03-03 10:15:00,26.24,26.28,26.19,26.21,316346.0,25.609,25.648,25.5602,25.5797,316346.0
2023-03-03 10:20:00,26.22,26.26,26.19,26.23,269419.0,25.5895,25.6285,25.5602,25.5992,269419.0
2023-03-03 10:25:00,26.23,26.28,26.19,26.24,295129.0,25.5992,25.648,25.5602,25.609,295129.0
2023-03-03 10:30:00,26.24,26.24,26.19,26.21,297026.0,25.609,25.609,25.5602,25.5797,297026.0
2023-03-03 10:35:00,26.21,26.25,26.17,26.23,267501.0,25.5797,25.6187,25.5407,25.5992,267501.0
2023-03-03 10:40:00,26.22,26.24,26.18,26.23,256200.0,25.5895,25.609,25.5504,25.5992,256200.0
2023-03-03 10:45:00,26.23,26.26,26.2,26.2,234682.0,25.5992,25.6285,25.5699,25.5699,234682.0
2023-03-03 10:50:00,26.21,26.21,26.11,26.14,301376.0,25.5797,25.5797,25.4821,25.5114,301376.0
2023-03-03 10:55:00,26.14,26.18,26.11,26.14,208863.0,25.5114,25.5504,25.4821,25.5114,208863.0
2023-03-03 11:00:00,26.14,26.18,26.12,26.14,218562.0,25.5114,25.5504,25.4919,25.5114,218562.0
2023-03-03 11:05:00,26.14,26.16,26.1,26.12,311437.0,25.5114,25.5309,25.4723,25.4919,311437.0
2023-03-03 11:10:00,26.11,26.14,26.07,26.14,304941.0,25.4821,25.5114,25.4431,25.5114,304941.0
2023-03-03 11:15:00,26.14,26.18,26.13,26.17,224480.0,25.5114,25.5504,25.5016,25.5407,224480.0
2023-03-03 11:20:00,26.18,26.2,26.16,26.18,243190.0,25.5504,25.5699,25.5309,25.5504,243190.0
2023-03-03 11:25:00,26.18,26.18,26.12,26.14,169703.0,25.5504,25.5504,25.4919,25.5114,169703.0
2023-03-03 11:30:00,26.14,26.19,26.13,26.15,241967.0,25.5114,25.5602,25.5016,25.5211,241967.0
2023-03-03 11:35:00,26.15,26.18,26.12,26.13,172910.0,25.5211,25.5504,25.4919,25.5016,172910.0
2023-03-03 11:40:00,26.13,26.15,26.1,26.13,215659.0,25.5016,25.5211,25.4723,25.5016,215659.0
2023-03-03 11:45:00,26.13,26.2,26.12,26.2,275752.0,25.5016,25.5699,25.4919,25.5699,275752.0
2023-03-03 11:50:00,26.19,26.22,26.19,26.21,233540.0,25.5602,25.5895,25.5602,25.5797,233540.0
2023-03-03 11:55:00,26.21,26.28,26.2,26.25,362503.0,25.5797,25.648,25.5699,25.6187,362503.0
2023-03-03 12:00:00,26.25,26.25,26.18,26.19,200406.0,25.6187,25.6187,25.5504,25.5602,200406.0
2023-03-03 12:05:00,26.19,26.21,26.18,26.19,188431.0,25.5602,25.5797,25.5504,25.5602,188431.0
2023-03-03 12:10:00,26.2,26.25,26.19,26.24,199641.0,25.5699,25.6187,25.5602,25.609,199641.0
2023-03-03 12:15:00,26.23,26.24,26.21,26.23,169788.0,25.5992,25.609,25.5797,25.5992,169788.0
2023-03-03 12:20:00,26.23,26.23,26.19,26.21,144516.0,25.5992,25.5992,25.5602,25.5797,144516.0
2023-03-03 12:25:00,26.21,26.24,26.2,26.24,137908.0,25.5797,25.609,25.5699,25.609,137908.0
2023-03-03 12:30:00,26.24,26.24,26.21,26.23,151521.0,25.609,25.609,25.5797,25.5992,151521.0
2023-03-03 12:35:00,26.24,26.25,26.2,26.21,202508.0,25.609,25.6187,25.5699,25.5797,202508.0
2023-03-03 12:40:00,26.22,26.24,26.21,26.23,141995.0,25.5895,25.609,25.5797,25.5992,141995.0
2023-03-03 12:45:00,26.23,26.28,26.22,26.27,169750.0,25.5992,25.648,25.5895,25.6383,169750.0
2023-03-03 12:50:00,26.27,26.32,26.25,26.32,159166.0,25.6383,25.6871,25.6187,25.6871,159166.0
2023-03-03 12:55:00,26.32,26.4,26.31,26.39,511765.0,25.6871,25.7651,25.6773,25.7554,511765.0
2023-03-03 13:00:00,26.4,26.4,26.33,26.35,176416.0,25.7651,25.7651,25.6968,25.7163,176416.0
2023-03-03 13:05:00,26.35,26.39,26.33,26.38,228515.0,25.7163,25.7554,25.6968,25.7456,228515.0
2023-03-03 13:10:00,26.38,26.4,26.37,26.39,224044.0,25.7456,25.7651,25.7359,25.7554,224044.0
2023-03-03 13:15:00,26.39,26.4,26.33,26.35,167997.0,25.7554,25.7651,25.6968,25.7163,167997.0
2023-03-03 13:20:00,26.35,26.35,26.3,26.32,317917.0,25.7163,25.7163,25.6675,25.6871,317917.0
2023-03-03 13:25:00,26.33,26.38,26.32,26.37,283842.0,25.6968,25.7456,25.6871,25.7359,283842.0
2023-03-03 13:30:00,26.37,26.39,26.35,26.36,190358.0,25.7359,25.7554,25.7163,25.7261,190358.0
2023-03-03 13:35:00,26.36,26.39,26.35,26.37,216719.0,25.7261,25.7554,25.7163,25.7359,216719.0
2023-03-03 13:40:00,26.38,26.41,26.37,26.41,223087.0,25.7456,25.7749,25.7359,25.7749,223087.0
2023-03-03 13:45:00,26.4,26.42,26.37,26.41,262539.0,25.7651,25.7847,25.7359,25.7749,262539.0
2023-03-03 13:50:00,26.42,26.42,26.4,26.41,208109.0,25.7847,25.7847,25.7651,25.7749,208109.0
2023-03-03 13:55:00,26.41,26.41,26.38,26.39,172580.0,25.7749,25.7749,25.7456,25.7554,172580.0
2023-03-03 14:00:00,26.39,26.39,26.35,26.35,238916.0,25.7554,25.7554,25.7163,25.7163,238916.0
2023-03-03 14:05:00,26.35,26.4,26.34,26.39,185369.0,25.7163,25.7651,25.7066,25.7554,185369.0
2023-03-03 14:10:00,26.39,26.45,26.39,26.44,309646.0,25.7554,25.8139,25.7554,25.8042,309646.0
2023-03-03 14:15:00,26.44,26.45,26.43,26.45,166777.0,25.8042,25.8139,25.7944,25.8139,166777.0
2023-03-03 14:20:00,26.45,26.47,26.44,26.46,204325.0,25.8139,25.8334,25.8042,25.8237,204325.0
2023-03-03 14:25:00,26.45,26.47,26.45,26.46,413085.0,25.8139,25.8334,25.8139,25.8237,413085.0
2023-03-03 14:30:00,26.46,26.46,26.42,26.42,448762.0,25.8237,25.8237,25.7847,25.7847,448762.0
2023-03-03 14:35:00,26.43,26.43,26.37,26.38,225835.0,25.7944,25.7944,25.7359,25.7456,225835.0
2023-03-03 14:40:00,26.38,26.41,26.36,26.39,288265.0,25.7456,25.7749,25.7261,25.7554,288265.0
2023-03-03 14:45:00,26.4,26.41,26.38,26.41,163542.0,25.7651,25.7749,25.7456,25.7749,163542.0
2023-03-03 14:50:00,26.41,26.42,26.39,26.4,270515.0,25.7749,25.7847,25.7554,25.7651,270515.0
2023-03-03 14:55:00,26.4,26.43,26.39,26.42,224083.0,25.7651,25.7944,25.7554,25.7847,224083.0
2023-03-03 15:00:00,26.42,26.47,26.4,26.46,400309.0,25.7847,25.8334,25.7651,25.8237,400309.0
2023-03-03 15:05:00,26.46,26.48,26.45,26.46,594315.0,25.8237,25.8432,25.8139,25.8237,594315.0
2023-03-03 15:10:00,26.46,26.47,26.41,26.42,286229.0,25.8237,25.8334,25.7749,25.7847,286229.0
2023-03-03 15:15:00,26.42,26.45,26.41,26.42,325276.0,25.7847,25.8139,25.7749,25.7847,325276.0
2023-03-03 15:20:00,26.42,26.47,26.41,26.46,338767.0,25.7847,25.8334,25.7749,25.8237,338767.0
2023-03-03 15:25:00,26.46,26.47,26.39,26.42,588457.0,25.8237,25.8334,25.7554,25.7847,588457.0
2023-03-03 15:30:00,26.42,26.44,26.38,26.42,426908.0,25.7847,25.8042,25.7456,25.7847,426908.0
2023-03-03 15:35:00,26.42,26.42,26.38,26.39,431230.0,25.7847,25.7847,25.7456,25.7554,431230.0
2023-03-03 15:40:00,26.39,26.41,26.35,26.41,502583.0,25.7554,25.7749,25.7163,25.7749,502583.0
2023-03-03 15:45:00,26.4,26.43,26.36,26.39,672156.0,25.7651,25.7944,25.7261,25.7554,672156.0
2023-03-03 15:50:00,26.39,26.42,26.36,26.39,1210663.0,25.7554,25.7847,25.7261,25.7554,1210663.0
2023-03-03 15:55:00,26.39,26.41,26.37,26.39,2304653.0,25.7554,25.7749,25.7359,25.7554,2304653.0
2023-03-06 09:30:00,26.47,26.54,26.38,26.42,1071815.0,25.8334,25.9018,25.7456,25.7847,1071815.0
2023-03-06 09:35:00,26.42,26.42,26.25,26.29,442864.0,25.7847,25.7847,25.6187,25.6578,442864.0
2023-03-06 09:40:00,26.29,26.31,26.16,26.18,564210.0,25.6578,25.6773,25.5309,25.5504,564210.0
2023-03-06 09:45:00,26.19,26.21,26.12,26.15,621112.0,25.5602,25.5797,25.4919,25.5211,621112.0
2023-03-06 09:50:00,26.15,26.19,26.07,26.13,793474.0,25.5211,25.5602,25.4431,25.5016,793474.0
2023-03-06 09:55:00,26.14,26.22,26.11,26.18,478897.0,25.5114,25.5895,25.4821,25.5504,478897.0
2023-03-06 10:00:00,26.18,26.19,26.12,26.18,326158.0,25.5504,25.5602,25.4919,25.5504,326158.0
2023-03-06 10:05:00,26.17,26.28,26.15,26.27,445623.0,25.5407,25.648,25.5211,25.6383,445623.0
2023-03-06 10:10:00,26.27,26.31,26.26,26.29,412920.0,25.6383,25.6773,25.6285,25.6578,412920.0
2023-03-06 10:15:00,26.3,26.39,26.28,26.37,421701.0,25.6675,25.7554,25.648,25.7359,421701.0
2023-03-06 10:20:00,26.36,26.38,26.31,26.37,268498.0,25.7261,25.7456,25.6773,25.7359,268498.0
2023-03-06 10:25:00,26.36,26.42,26.33,26.38,330282.0,25.7261,25.7847,25.6968,25.7456,330282.0
2023-03-06 10:30:00,26.39,26.44,26.35,26.38,347052.0,25.7554,25.8042,25.7163,25.7456,347052.0
2023-03-06 10:35:00,26.37,26.4,26.35,26.39,277355.0,25.7359,25.7651,25.7163,25.7554,277355.0
2023-03-06 10:40:00,26.39,26.42,26.37,26.39,300882.0,25.7554,25.7847,25.7359,25.7554,300882.0
2023-03-06 10:45:00,26.39,26.4,26.32,26.33,305335.0,25.7554,25.7651,25.6871,25.6968,305335.0
2023-03-06 10:50:00,26.33,26.34,26.28,26.32,421262.0,25.6968,25.7066,25.648,25.6871,421262.0
2023-03-06 10:55:00,26.32,26.43,26.3,26.4,583147.0,25.6871,25.7944,25.6675,25.7651,583147.0
2023-03-06 11:00:00,26.4,26.43,26.35,26.41,237808.0,25.7651,25.7944,25.7163,25.7749,237808.0
2023-03-06 11:05:00,26.41,26.47,26.4,26.44,571330.0,25.7749,25.8334,25.7651,25.8042,571330.0
2023-03-06 11:10:00,26.44,26.46,26.37,26.4,306429.0,25.8042,25.8237,25.7359,25.7651,306429.0
2023-03-06 11:15:00,26.4,26.43,26.37,26.42,167917.0,25.7651,25.7944,25.7359,25.7847,167917.0
2023-03-06 11:20:00,26.42,26.42,26.34,26.35,219937.0,25.7847,25.7847,25.7066,25.7163,219937.0
2023-03-06 11:25:00,26.35,26.36,26.27,26.28,341388.0,25.7163,25.7261,25.6383,25.648,341388.0
2023-03-06 11:30:00,26.28,26.3,26.24,26.29,593375.0,25.648,25.6675,25.609,25.6578,593375.0
2023-03-06 11:35:00,26.3,26.31,26.26,26.3,294434.0,25.6675,25.6773,25.6285,25.6675,294434.0
2023-03-06 11:40:00,26.3,26.3,26.24,26.25,190384.0,25.6675,25.6675,25.609,25.6187,190384.0
2023-03-06 11:45:00,26.25,26.26,26.19,26.21,334285.0,25.6187,25.6285,25.5602,25.5797,334285.0
2023-03-06 11:50:00,26.21,26.21,26.15,26.19,343445.0,25.5797,25.5797,25.5211,25.5602,343445.0
2023-03-06 11:55:00,26.19,26.21,26.14,26.2,304782.0,25.5602,25.5797,25.5114,25.5699,304782.0
2023-03-06 12:00:00,26.21,26.23,26.17,26.2,242857.0,25.5797,25.5992,25.5407,25.5699,242857.0
2023-03-06 12:05:00,26.2,26.2,26.16,26.2,181892.0,25.5699,25.5699,25.5309,25.5699,181892.0
2023-03-06 12:10:00,26.19,26.23,26.18,26.22,194254.0,25.5602,25.5992,25.5504,25.5895,194254.0
2023-03-06 12:15:00,26.22,26.23,26.17,26.22,298966.0,25.5895,25.5992,25.5407,25.5895,298966.0
2023-03-06 12:20:00,26.21,26.22,26.15,26.16,229594.0,25.5797,25.5895,25.5211,25.5309,229594.0
2023-03-06 12:25:00,26.16,26.16,26.13,26.14,198140.0,25.5309,25.5309,25.5016,25.5114,198140.0
2023-03-06 12:30:00,26.14,26.16,26.12,26.14,245680.0,25.5114,25.5309,25.4919,25.5114,245680.0
2023-03-06 12:35:00,26.13,26.2,26.12,26.15,285125.0,25.5016,25.5699,25.4919,25.5211,285125.0
2023-03-06 12:40:00,26.14,26.17,26.13,26.14,258561.0,25.5114,25.5407,25.5016,25.5114,258561.0
2023-03-06 12:45:00,26.13,26.14,26.07,26.09,327083.0,25.5016,25.5114,25.4431,25.4626,327083.0
2023-03-06 12:50:00,26.08,26.1,26.05,26.1,354068.0,25.4528,25.4723,25.4236,25.4723,354068.0
2023-03-06 12:55:00,26.1,26.13,26.09,26.12,291248.0,25.4723,25.5016,25.4626,25.4919,291248.0
2023-03-06 13:00:00,26.11,26.15,26.09,26.13,348897.0,25.4821,25.5211,25.4626,25.5016,348897.0
2023-03-06 13:05:00,26.14,26.15,26.1,26.12,264535.0,25.5114,25.5211,25.4723,25.4919,264535.0
2023-03-06 13:10:00,26.12,26.2,26.09,26.2,459499.0,25.4919,25.5699,25.4626,25.5699,459499.0
2023-03-06 13:15:00,26.19,26.2,26.12,26.2,225335.0,25.5602,25.5699,25.4919,25.5699,225335.0
2023-03-06 13:20:00,26.2,26.21,26.18,26.2,275409.0,25.5699,25.5797,25.5504,25.5699,275409.0
2023-03-06 13:25:00,26.2,26.2,26.13,26.17,398070.0,25.5699,25.5699,25.5016,25.5407,398070.0
2023-03-06 13:30:00,26.16,26.17,26.13,26.14,190854.0,25.5309,25.5407,25.5016,25.5114,190854.0
2023-03-06 13:35:00,26.13,26.14,26.09,26.12,331387.0,25.5016,25.5114,25.4626,25.4919,331387.0
2023-03-06 13:40:00,26.13,26.2,26.12,26.18,234948.0,25.5016,25.5699,25.4919,25.5504,234948.0
2023-03-06 13:45:00,26.17,26.18,26.13,26.13,192866.0,25.5407,25.5504,25.5016,25.5016,192866.0
2023-03-06 13:50:00,26.14,26.15,26.12,26.14,135258.0,25.5114,25.5211,25.4919,25.5114,135258.0
2023-03-06 13:55:00,26.14,26.14,26.09,26.11,333994.0,25.5114,25.5114,25.4626,25.4821,333994.0
2023-03-06 14:00:00,26.11,26.14,26.09,26.13,288328.0,25.4821,25.5114,25.4626,25.5016,288328.0
2023-03-06 14:05:00,26.13,26.13,26.1,26.11,234009.0,25.5016,25.5016,25.4723,25.4821,234009.0
2023-03-06 14:10:00,26.11,26.15,26.1,26.14,152836.0,25.4821,25.5211,25.4723,25.5114,152836.0
2023-03-06 14:15:00,26.14,26.14,26.06,26.07,252276.0,25.5114,25.5114,25.4333,25.4431,252276.0
2023-03-06 14:20:00,26.08,26.09,26.04,26.08,206375.0,25.4528,25.4626,25.4138,25.4528,206375.0
2023-03-06 14:25:00,26.08,26.08,26.02,26.06,279601.0,25.4528,25.4528,25.3943,25.4333,279601.0
2023-03-06 14:30:00,26.05,26.08,26.01,26.01,307818.0,25.4236,25.4528,25.3845,25.3845,307818.0
2023-03-06 14:35:00,26.02,26.02,25.98,25.99,336341.0,25.3943,25.3943,25.3552,25.365,336341.0
2023-03-06 14:40:00,25.99,26.05,25.98,26.04,251421.0,25.365,25.4236,25.3552,25.4138,251421.0
2023-03-06 14:45:00,26.04,26.04,25.99,26.0,280692.0,25.4138,25.4138,25.365,25.3748,280692.0
2023-03-06 14:50:00,26.01,26.07,25.99,26.06,243909.0,25.3845,25.4431,25.365,25.4333,243909.0
2023-03-06 14:55:00,26.07,26.09,26.02,26.05,345936.0,25.4431,25.4626,25.3943,25.4236,345936.0
2023-03-06 15:00:00,26.05,26.06,26.02,26.04,269130.0,25.4236,25.4333,25.3943,25.4138,269130.0
2023-03-06 15:05:00,26.03,26.07,26.01,26.07,327613.0,25.404,25.4431,25.3845,25.4431,327613.0
2023-03-06 15:10:00,26.07,26.08,25.98,25.99,298068.0,25.4431,25.4528,25.3552,25.365,298068.0
2023-03-06 15:15:00,25.99,26.0,25.94,25.99,650346.0,25.365,25.3748,25.3162,25.365,650346.0
2023-03-06 15:20:00,25.99,26.0,25.93,25.96,475202.0,25.365,25.3748,25.3064,25.3357,475202.0
2023-03-06 15:25:00,25.96,26.02,25.95,25.97,305052.0,25.3357,25.3943,25.326,25.3455,305052.0
2023-03-06 15:30:00,25.98,26.05,25.97,26.02,655061.0,25.3552,25.4236,25.3455,25.3943,655061.0
2023-03-06 15:35:00,26.02,26.02,25.95,25.96,426182.0,25.3943,25.3943,25.326,25.3357,426182.0
2023-03-06 15:40:00,25.96,26.01,25.93,26.0,752376.0,25.3357,25.3845,25.3064,25.3748,752376.0
2023-03-06 15:45:00,26.01,26.02,25.97,26.01,449708.0,25.3845,25.3943,25.3455,25.3845,449708.0
2023-03-06 15:50:00,26.01,26.09,25.98,25.99,1340179.0,25.3845,25.4626,25.3552,25.365,1340179.0
2023-03-06 15:55:00,25.99,26.02,25.96,25.99,2641014.0,25.365,25.3943,25.3357,25.365,2641014.0
2023-03-07 09:30:00,25.84,25.97,25.76,25.86,1235260.0,25.2186,25.3455,25.1405,25.2381,1235260.0
2023-03-07 09:35:00,25.86,25.95,25.84,25.87,431174.0,25.2381,25.326,25.2186,25.2479,431174.0
2023-03-07 09:40:00,25.87,25.88,25.77,25.85,414870.0,25.2479,25.2576,25.1503,25.2284,414870.0
2023-03-07 09:45:00,25.85,25.96,25.83,25.93,432303.0,25.2284,25.3357,25.2088,25.3064,432303.0
2023-03-07 09:50:00,25.92,25.99,25.91,25.99,248489.0,25.2967,25.365,25.2869,25.365,248489.0
2023-03-07 09:55:00,25.99,25.99,25.95,25.96,195551.0,25.365,25.365,25.326,25.3357,195551.0
2023-03-07 10:00:00,25.96,25.98,25.71,25.71,834364.0,25.3357,25.3552,25.0917,25.0917,834364.0
2023-03-07 10:05:00,25.72,25.82,25.67,25.69,741956.0,25.1015,25.1991,25.0527,25.0722,741956.0
2023-03-07 10:10:00,25.69,25.82,25.66,25.77,659894.0,25.0722,25.1991,25.0429,25.1503,659894.0
2023-03-07 10:15:00,25.76,25.81,25.73,25.77,628491.0,25.1405,25.1893,25.1112,25.1503,628491.0
2023-03-07 10:20:00,25.77,25.98,25.76,25.91,509127.0,25.1503,25.3552,25.1405,25.2869,509127.0
2023-03-07 10:25:00,25.92,25.94,25.79,25.82,317448.0,25.2967,25.3162,25.1698,25.1991,317448.0
2023-03-07 10:30:00,25.81,25.98,25.8,25.92,364493.0,25.1893,25.3552,25.1796,25.2967,364493.0
2023-03-07 10:35:00,25.91,25.98,25.84,25.86,264333.0,25.2869,25.3552,25.2186,25.2381,264333.0
2023-03-07 10:40:00,25.86,25.86,25.75,25.76,287977.0,25.2381,25.2381,25.1308,25.1405,287977.0
2023-03-07 10:45:00,25.76,25.85,25.74,25.81,406481.0,25.1405,25.2284,25.121,25.1893,406481.0
2023-03-07 10:50:00,25.81,25.82,25.69,25.75,384865.0,25.1893,25.1991,25.0722,25.1308,384865.0
2023-03-07 10:55:00,25.75,25.76,25.68,25.69,235538.0,25.1308,25.1405,25.0624,25.0722,235538.0
2023-03-07 11:00:00,25.69,25.74,25.67,25.72,269316.0,25.0722,25.121,25.0527,25.1015,269316.0
2023-03-07 11:05:00,25.73,25.77,25.72,25.75,227420.0,25.1112,25.1503,25.1015,25.1308,227420.0
2023-03-07 11:10:00,25.75,25.8,25.72,25.72,277958.0,25.1308,25.1796,25.1015,25.1015,277958.0
2023-03-07 11:15:00,25.72,25.73,25.67,25.67,242800.0,25.1015,25.1112,25.0527,25.0527,242800.0
2023-03-07 11:20:00,25.68,25.7,25.66,25.7,222987.0,25.0624,25.082,25.0429,25.082,222987.0
2023-03-07 11:25:00,25.7,25.77,25.67,25.71,288256.0,25.082,25.1503,25.0527,25.0917,288256.0
2023-03-07 11:30:00,25.71,25.76,25.69,25.7,233595.0,25.0917,25.1405,25.0722,25.082,233595.0
2023-03-07 11:35:00,25.7,25.74,25.68,25.71,448915.0,25.082,25.121,25.0624,25.0917,448915.0
2023-03-07 11:40:00,25.71,25.76,25.62,25.75,469273.0,25.0917,25.1405,25.0039,25.1308,469273.0
2023-03-07 11:45:00,25.75,25.79,25.72,25.77,323076.0,25.1308,25.1698,25.1015,25.1503,323076.0
2023-03-07 11:50:00,25.77,25.79,25.69,25.7,261041.0,25.1503,25.1698,25.0722,25.082,261041.0
2023-03-07 11:55:00,25.7,25.71,25.64,25.69,285034.0,25.082,25.0917,25.0234,25.0722,285034.0
2023-03-07 12:00:00,25.69,25.73,25.67,25.69,194327.0,25.0722,25.1112,25.0527,25.0722,194327.0
2023-03-07 12:05:00,25.69,25.71,25.67,25.69,161155.0,25.0722,25.0917,25.0527,25.0722,161155.0
2023-03-07 12:10:00,25.69,25.72,25.65,25.66,212766.0,25.0722,25.1015,25.0332,25.0429,212766.0
2023-03-07 12:15:00,25.66,25.74,25.64,25.74,185393.0,25.0429,25.121,25.0234,25.121,185393.0
2023-03-07 12:20:00,25.75,25.87,25.75,25.78,464431.0,25.1308,25.2479,25.1308,25.16,464431.0
2023-03-07 12:25:00,25.78,25.89,25.78,25.84,334549.0,25.16,25.2674,25.16,25.2186,334549.0
2023-03-07 12:30:00,25.84,25.9,25.84,25.88,258195.0,25.2186,25.2772,25.2186,25.2576,258195.0
2023-03-07 12:35:00,25.88,25.89,25.79,25.81,187841.0,25.2576,25.2674,25.1698,25.1893,187841.0
2023-03-07 12:40:00,25.81,25.81,25.77,25.8,139652.0,25.1893,25.1893,25.1503,25.1796,139652.0
2023-03-07 12:45:00,25.8,25.84,25.77,25.83,283845.0,25.1796,25.2186,25.1503,25.2088,283845.0
2023-03-07 12:50:00,25.82,25.86,25.78,25.79,275741.0,25.1991,25.2381,25.16,25.1698,275741.0
2023-03-07 12:55:00,25.79,25.8,25.74,25.75,141158.0,25.1698,25.1796,25.121,25.1308,141158.0
2023-03-07 13:00:00,25.75,25.78,25.72,25.73,229707.0,25.1308,25.16,25.1015,25.1112,229707.0
2023-03-07 13:05:00,25.73,25.74,25.68,25.7,188257.0,25.1112,25.121,25.0624,25.082,188257.0
2023-03-07 13:10:00,25.71,25.73,25.69,25.71,290889.0,25.0917,25.1112,25.0722,25.0917,290889.0
2023-03-07 13:15:00,25.71,25.75,25.7,25.71,249466.0,25.0917,25.1308,25.082,25.0917,249466.0
2023-03-07 13:20:00,25.71,25.72,25.68,25.69,243831.0,25.0917,25.1015,25.0624,25.0722,243831.0
2023-03-07 13:25:00,25.69,25.69,25.66,25.67,305833.0,25.0722,25.0722,25.0429,25.0527,305833.0
2023-03-07 13:30:00,25.67,25.73,25.65,25.69,253852.0,25.0527,25.1112,25.0332,25.0722,253852.0
2023-03-07 13:35:00,25.68,25.68,25.61,25.61,227913.0,25.0624,25.0624,24.9941,24.9941,227913.0
2023-03-07 13:40:00,25.61,25.62,25.57,25.59,336958.0,24.9941,25.0039,24.9551,24.9746,336958.0
2023-03-07 13:45:00,25.58,25.59,25.52,25.55,318628.0,24.9649,24.9746,24.9063,24.9356,318628.0
2023-03-07 13:50:00,25.55,25.58,25.51,25.56,430131.0,24.9356,24.9649,24.8965,24.9453,430131.0
2023-03-07 13:55:00,25.56,25.61,25.55,25.6,242433.0,24.9453,24.9941,24.9356,24.9844,242433.0
2023-03-07 14:00:00,25.6,25.62,25.55,25.57,296085.0,24.9844,25.0039,24.9356,24.9551,296085.0
2023-03-07 14:05:00,25.56,25.57,25.54,25.55,158401.0,24.9453,24.9551,24.9258,24.9356,158401.0
2023-03-07 14:10:00,25.54,25.64,25.54,25.62,301927.0,24.9258,25.0234,24.9258,25.0039,301927.0
2023-03-07 14:15:00,25.61,25.64,25.57,25.58,187793.0,24.9941,25.0234,24.9551,24.9649,187793.0
2023-03-07 14:20:00,25.58,25.59,25.52,25.54,319871.0,24.9649,24.9746,24.9063,24.9258,319871.0
2023-03-07 14:25:00,25.54,25.57,25.52,25.55,377706.0,24.9258,24.9551,24.9063,24.9356,377706.0
2023-03-07 14:30:00,25.55,25.57,25.52,25.53,225305.0,24.9356,24.9551,24.9063,24.9161,225305.0
2023-03-07 14:35:00,25.53,25.54,25.51,25.54,331731.0,24.9161,24.9258,24.8965,24.9258,331731.0
2023-03-07 14:40:00,25.54,25.56,25.51,25.53,310981.0,24.9258,24.9453,24.8965,24.9161,310981.0
2023-03-07 14:45:00,25.52,25.56,25.52,25.55,257619.0,24.9063,24.9453,24.9063,24.9356,257619.0
2023-03-07 14:50:00,25.54,25.55,25.52,25.52,186542.0,24.9258,24.9356,24.9063,24.9063,186542.0
2023-03-07 14:55:00,25.52,25.53,25.5,25.52,164986.0,24.9063,24.9161,24.8868,24.9063,164986.0
2023-03-07 15:00:00,25.51,25.57,25.5,25.52,393423.0,24.8965,24.9551,24.8868,24.9063,393423.0
2023-03-07 15:05:00,25.53,25.54,25.5,25.51,162189.0,24.9161,24.9258,24.8868,24.8965,162189.0
2023-03-07 15:10:00,25.51,25.55,25.51,25.54,256765.0,24.8965,24.9356,24.8965,24.9258,256765.0
2023-03-07 15:15:00,25.54,25.57,25.53,25.56,316403.0,24.9258,24.9551,24.9161,24.9453,316403.0
2023-03-07 15:20:00,25.56,25.56,25.51,25.54,245987.0,24.9453,24.9453,24.8965,24.9258,245987.0
2023-03-07 15:25:00,25.54,25.54,25.5,25.51,310599.0,24.9258,24.9258,24.8868,24.8965,310599.0
2023-03-07 15:30:00,25.51,25.54,25.5,25.52,417666.0,24.8965,24.9258,24.8868,24.9063,417666.0
2023-03-07 15:35:00,25.52,25.57,25.51,25.54,339340.0,24.9063,24.9551,24.8965,24.9258,339340.0
2023-03-07 15:40:00,25.55,25.57,25.53,25.54,366161.0,24.9356,24.9551,24.9161,24.9258,366161.0
2023-03-07 15:45:00,25.54,25.54,25.51,25.54,393687.0,24.9258,24.9258,24.8965,24.9258,393687.0
2023-03-07 15:50:00,25.54,25.57,25.51,25.52,1095345.0,24.9258,24.9551,24.8965,24.9063,1095345.0
2023-03-07 15:55:00,25.52,25.57,25.5,25.53,2674108.0,24.9063,24.9551,24.8868,24.9161,2674108.0
2023-03-08 09:30:00,25.58,25.64,25.53,25.55,685314.0,24.9649,25.0234,24.9161,24.9356,685314.0
2023-03-08 09:35:00,25.55,25.57,25.51,25.53,281485.0,24.9356,24.9551,24.8965,24.9161,281485.0
2023-03-08 09:40:00,25.54,25.62,25.51,25.56,344081.0,24.9258,25.0039,24.8965,24.9453,344081.0
2023-03-08 09:45:00,25.55,25.63,25.55,25.62,203799.0,24.9356,25.0137,24.9356,25.0039,203799.0
2023-03-08 09:50:00,25.62,25.65,25.59,25.61,240724.0,25.0039,25.0332,24.9746,24.9941,240724.0
2023-03-08 09:55:00,25.6,25.64,25.58,25.61,139041.0,24.9844,25.0234,24.9649,24.9941,139041.0
2023-03-08 10:00:00,25.61,25.63,25.45,25.61,541462.0,24.9941,25.0137,24.838,24.9941,541462.0
2023-03-08 10:05:00,25.6,25.66,25.58,25.64,364028.0,24.9844,25.0429,24.9649,25.0234,364028.0
2023-03-08 10:10:00,25.64,25.72,25.61,25.66,254922.0,25.0234,25.1015,24.9941,25.0429,254922.0
2023-03-08 10:15:00,25.66,25.67,25.57,25.59,260516.0,25.0429,25.0527,24.9551,24.9746,260516.0
2023-03-08 10:20:00,25.59,25.79,25.55,25.79,309739.0,24.9746,25.1698,24.9356,25.1698,309739.0
2023-03-08 10:25:00,25.77,25.77,25.7,25.72,338293.0,25.1503,25.1503,25.082,25.1015,338293.0
2023-03-08 10:30:00,25.73,25.79,25.68,25.78,220161.0,25.1112,25.1698,25.0624,25.16,220161.0
2023-03-08 10:35:00,25.78,25.8,25.73,25.76,255647.0,25.16,25.1796,25.1112,25.1405,255647.0
2023-03-08 10:40:00,25.76,25.76,25.68,25.69,262401.0,25.1405,25.1405,25.0624,25.0722,262401.0
2023-03-08 10:45:00,25.69,25.72,25.64,25.65,190871.0,25.0722,25.1015,25.0234,25.0332,190871.0
2023-03-08 10:50:00,25.65,25.71,25.63,25.71,167621.0,25.0332,25.0917,25.0137,25.0917,167621.0
2023-03-08 10:55:00,25.7,25.72,25.67,25.68,195869.0,25.082,25.1015,25.0527,25.0624,195869.0
2023-03-08 11:00:00,25.68,25.74,25.66,25.74,153685.0,25.0624,25.121,25.0429,25.121,153685.0
2023-03-08 11:05:00,25.74,25.82,25.73,25.79,229221.0,25.121,25.1991,25.1112,25.1698,229221.0
2023-03-08 11:10:00,25.81,25.83,25.78,25.79,244263.0,25.1893,25.2088,25.16,25.1698,244263.0
2023-03-08 11:15:00,25.8,25.82,25.75,25.77,153897.0,25.1796,25.1991,25.1308,25.1503,153897.0
2023-03-08 11:20:00,25.77,25.82,25.76,25.78,253026.0,25.1503,25.1991,25.1405,25.16,253026.0
2023-03-08 11:25:00,25.79,25.82,25.74,25.75,145935.0,25.1698,25.1991,25.121,25.1308,145935.0
2023-03-08 11:30:00,25.75,25.76,25.68,25.7,233590.0,25.1308,25.1405,25.0624,25.082,233590.0
2023-03-08 11:35:00,25.7,25.72,25.66,25.72,203451.0,25.082,25.1015,25.0429,25.1015,203451.0
2023-03-08 11:40:00,25.71,25.79,25.71,25.78,153926.0,25.0917,25.1698,25.0917,25.16,153926.0
2023-03-08 11:45:00,25.78,25.87,25.77,25.85,271073.0,25.16,25.2479,25.1503,25.2284,271073.0
2023-03-08 11:50:00,25.86,25.87,25.81,25.81,320352.0,25.2381,25.2479,25.1893,25.1893,320352.0
2023-03-08 11:55:00,25.81,25.83,25.79,25.8,161566.0,25.1893,25.2088,25.1698,25.1796,161566.0
2023-03-08 12:00:00,25.8,25.82,25.78,25.79,122953.0,25.1796,25.1991,25.16,25.1698,122953.0
2023-03-08 12:05:00,25.79,25.81,25.73,25.75,203728.0,25.1698,25.1893,25.1112,25.1308,203728.0
2023-03-08 12:10:00,25.75,25.77,25.7,25.71,195696.0,25.1308,25.1503,25.082,25.0917,195696.0
2023-03-08 12:15:00,25.71,25.75,25.7,25.74,169968.0,25.0917,25.1308,25.082,25.121,169968.0
2023-03-08 12:20:00,25.74,25.76,25.72,25.75,169688.0,25.121,25.1405,25.1015,25.1308,169688.0
2023-03-08 12:25:00,25.74,25.76,25.69,25.7,240675.0,25.121,25.1405,25.0722,25.082,240675.0
2023-03-08 12:30:00,25.7,25.7,25.61,25.65,353023.0,25.082,25.082,24.9941,25.0332,353023.0
2023-03-08 12:35:00,25.66,25.7,25.65,25.69,238954.0,25.0429,25.082,25.0332,25.0722,238954.0
2023-03-08 12:40:00,25.69,25.72,25.68,25.71,122401.0,25.0722,25.1015,25.0624,25.0917,122401.0
2023-03-08 12:45:00,25.71,25.73,25.69,25.7,134177.0,25.0917,25.1112,25.0722,25.082,134177.0
2023-03-08 12:50:00,25.71,25.71,25.68,25.69,148449.0,25.0917,25.0917,25.0624,25.0722,148449.0
2023-03-08 12:55:00,25.7,25.7,25.65,25.67,222576.0,25.082,25.082,25.0332,25.0527,222576.0
2023-03-08 13:00:00,25.67,25.69,25.61,25.64,213507.0,25.0527,25.0722,24.9941,25.0234,213507.0
2023-03-08 13:05:00,25.64,25.68,25.62,25.63,146251.0,25.0234,25.0624,25.0039,25.0137,146251.0
2023-03-08 13:10:00,25.64,25.66,25.6,25.64,180788.0,25.0234,25.0429,24.9844,25.0234,180788.0
2023-03-08 13:15:00,25.64,25.66,25.61,25.64,234805.0,25.0234,25.0429,24.9941,25.0234,234805.0
2023-03-08 13:20:00,25.63,25.68,25.62,25.66,175965.0,25.0137,25.0624,25.0039,25.0429,175965.0
2023-03-08 13:25:00,25.66,25.67,25.61,25.63,158776.0,25.0429,25.0527,24.9941,25.0137,158776.0
2023-03-08 13:30:00,25.63,25.65,25.6,25.63,173946.0,25.0137,25.0332,24.9844,25.0137,173946.0
2023-03-08 13:35:00,25.63,25.65,25.63,25.64,104938.0,25.0137,25.0332,25.0137,25.0234,104938.0
2023-03-08 13:40:00,25.64,25.64,25.58,25.62,181359.0,25.0234,25.0234,24.9649,25.0039,181359.0
2023-03-08 13:45:00,25.62,25.63,25.59,25.62,129917.0,25.0039,25.0137,24.9746,25.0039,129917.0
2023-03-08 13:50:00,25.61,25.67,25.6,25.66,119623.0,24.9941,25.0527,24.9844,25.0429,119623.0
2023-03-08 13:55:00,25.67,25.68,25.62,25.64,175095.0,25.0527,25.0624,25.0039,25.0234,175095.0
2023-03-08 14:00:00,25.63,25.67,25.63,25.64,115129.0,25.0137,25.0527,25.0137,25.0234,115129.0
2023-03-08 14:05:00,25.64,25.65,25.61,25.64,209372.0,25.0234,25.0332,24.9941,25.0234,209372.0
2023-03-08 14:10:00,25.64,25.66,25.61,25.61,203401.0,25.0234,25.0429,24.9941,24.9941,203401.0
2023-03-08 14:15:00,25.61,25.64,25.6,25.63,181353.0,24.9941,25.0234,24.9844,25.0137,181353.0
2023-03-08 14:20:00,25.63,25.69,25.63,25.68,174085.0,25.0137,25.0722,25.0137,25.0624,174085.0
2023-03-08 14:25:00,25.68,25.72,25.67,25.68,189397.0,25.0624,25.1015,25.0527,25.0624,189397.0
2023-03-08 14:30:00,25.69,25.7,25.67,25.69,208105.0,25.0722,25.082,25.0527,25.0722,208105.0
2023-03-08 14:35:00,25.69,25.73,25.68,25.71,227855.0,25.0722,25.1112,25.0624,25.0917,227855.0
2023-03-08 14:40:00,25.71,25.72,25.68,25.7,431787.0,25.0917,25.1015,25.0624,25.082,431787.0
2023-03-08 14:45:00,25.7,25.72,25.69,25.71,188591.0,25.082,25.1015,25.0722,25.0917,188591.0
2023-03-08 14:50:00,25.71,25.72,25.69,25.72,278216.0,25.0917,25.1015,25.0722,25.1015,278216.0
2023-03-08 14:55:00,25.72,25.72,25.68,25.69,273919.0,25.1015,25.1015,25.0624,25.0722,273919.0
2023-03-08 15:00:00,25.69,25.71,25.66,25.7,1155409.0,25.0722,25.0917,25.0429,25.082,1155409.0
2023-03-08 15:05:00,25.7,25.73,25.67,25.73,444449.0,25.082,25.1112,25.0527,25.1112,444449.0
2023-03-08 15:10:00,25.73,25.73,25.69,25.71,848158.0,25.1112,25.1112,25.0722,25.0917,848158.0
2023-03-08 15:15:00,25.71,25.73,25.69,25.72,946859.0,25.0917,25.1112,25.0722,25.1015,946859.0
2023-03-08 15:20:00,25.72,25.74,25.71,25.73,1358269.0,25.1015,25.121,25.0917,25.1112,1358269.0
2023-03-08 15:25:00,25.73,25.77,25.71,25.76,366130.0,25.1112,25.1503,25.0917,25.1405,366130.0
2023-03-08 15:30:00,25.77,25.81,25.75,25.81,548551.0,25.1503,25.1893,25.1308,25.1893,548551.0
2023-03-08 15:35:00,25.81,25.88,25.8,25.84,422860.0,25.1893,25.2576,25.1796,25.2186,422860.0
2023-03-08 15:40:00,25.84,25.91,25.83,25.91,506266.0,25.2186,25.2869,25.2088,25.2869,506266.0
2023-03-08 15:45:00,25.9,25.98,25.9,25.92,975419.0,25.2772,25.3552,25.2772,25.2967,975419.0
2023-03-08 15:50:00,25.91,25.94,25.84,25.94,2194896.0,25.2869,25.3162,25.2186,25.3162,2194896.0
2023-03-08 15:55:00,25.93,26.01,25.91,26.01,3406449.0,25.3064,25.3845,25.2869,25.3845,3406449.0
2023-03-09 09:30:00,25.98,26.17,25.97,26.15,960768.0,25.3552,25.5407,25.3455,25.5211,960768.0
2023-03-09 09:35:00,26.16,26.24,26.13,26.24,578819.0,25.5309,25.609,25.5016,25.609,578819.0
2023-03-09 09:40:00,26.24,26.24,26.18,26.22,433922.0,25.609,25.609,25.5504,25.5895,433922.0
2023-03-09 09:45:00,26.21,26.4,26.21,26.37,651647.0,25.5797,25.7651,25.5797,25.7359,651647.0
2023-03-09 09:50:00,26.37,26.45,26.32,26.43,875880.0,25.7359,25.8139,25.6871,25.7944,875880.0
2023-03-09 09:55:00,26.44,26.51,26.38,26.5,803574.0,25.8042,25.8725,25.7456,25.8627,803574.0
2023-03-09 10:00:00,26.5,26.64,26.49,26.64,921442.0,25.8627,25.9994,25.853,25.9994,921442.0
2023-03-09 10:05:00,26.64,26.8,26.62,26.8,1533804.0,25.9994,26.1555,25.9798,26.1555,1533804.0
2023-03-09 10:10:00,26.8,26.86,26.72,26.78,1305955.0,26.1555,26.2141,26.0774,26.136,1305955.0
2023-03-09 10:15:00,26.78,26.83,26.63,26.63,1299973.0,26.136,26.1848,25.9896,25.9896,1299973.0
2023-03-09 10:20:00,26.63,26.85,26.63,26.78,1336006.0,25.9896,26.2043,25.9896,26.136,1336006.0
2023-03-09 10:25:00,26.78,26.85,26.77,26.82,542816.0,26.136,26.2043,26.1262,26.175,542816.0
2023-03-09 10:30:00,26.82,26.85,26.76,26.8,853792.0,26.175,26.2043,26.1165,26.1555,853792.0
2023-03-09 10:35:00,26.8,26.86,26.77,26.83,516887.0,26.1555,26.2141,26.1262,26.1848,516887.0
2023-03-09 10:40:00,26.84,26.85,26.73,26.8,727322.0,26.1946,26.2043,26.0872,26.1555,727322.0
2023-03-09 10:45:00,26.8,26.89,26.77,26.88,522565.0,26.1555,26.2433,26.1262,26.2336,522565.0
2023-03-09 10:50:00,26.88,26.88,26.77,26.79,371528.0,26.2336,26.2336,26.1262,26.1458,371528.0
2023-03-09 10:55:00,26.78,26.79,26.71,26.75,507487.0,26.136,26.1458,26.0677,26.1067,507487.0
2023-03-09 11:00:00,26.75,26.89,26.74,26.88,879074.0,26.1067,26.2433,26.097,26.2336,879074.0
2023-03-09 11:05:00,26.88,26.98,26.78,26.82,1053472.0,26.2336,26.3312,26.136,26.175,1053472.0
2023-03-09 11:10:00,26.82,26.89,26.8,26.88,438721.0,26.175,26.2433,26.1555,26.2336,438721.0
2023-03-09 11:15:00,26.88,26.93,26.86,26.92,338700.0,26.2336,26.2824,26.2141,26.2726,338700.0
2023-03-09 11:20:00,26.92,26.92,26.86,26.88,292689.0,26.2726,26.2726,26.2141,26.2336,292689.0
2023-03-09 11:25:00,26.87,26.88,26.74,26.76,429066.0,26.2238,26.2336,26.097,26.1165,429066.0
2023-03-09 11:30:00,26.75,26.81,26.74,26.78,336903.0,26.1067,26.1653,26.097,26.136,336903.0
2023-03-09 11:35:00,26.78,26.82,26.77,26.8,278484.0,26.136,26.175,26.1262,26.1555,278484.0
2023-03-09 11:40:00,26.8,26.82,26.76,26.8,311932.0,26.1555,26.175,26.1165,26.1555,311932.0
2023-03-09 11:45:00,26.8,26.88,26.79,26.86,285863.0,26.1555,26.2336,26.1458,26.2141,285863.0
2023-03-09 11:50:00,26.85,26.87,26.79,26.82,208736.0,26.2043,26.2238,26.1458,26.175,208736.0
2023-03-09 11:55:00,26.81,26.82,26.74,26.75,531153.0,26.1653,26.175,26.097,26.1067,531153.0
2023-03-09 12:00:00,26.75,26.76,26.59,26.64,332318.0,26.1067,26.1165,25.9506,25.9994,332318.0
2023-03-09 12:05:00,26.64,26.71,26.61,26.71,198218.0,25.9994,26.0677,25.9701,26.0677,198218.0
2023-03-09 12:10:00,26.71,26.73,26.68,26.73,191113.0,26.0677,26.0872,26.0384,26.0872,191113.0
2023-03-09 12:15:00,26.73,26.78,26.7,26.77,584322.0,26.0872,26.136,26.0579,26.1262,584322.0
2023-03-09 12:20:00,26.77,26.83,26.74,26.83,320038.0,26.1262,26.1848,26.097,26.1848,320038.0
2023-03-09 12:25:00,26.83,26.89,26.82,26.84,389926.0,26.1848,26.2433,26.175,26.1946,389926.0
2023-03-09 12:30:00,26.84,26.92,26.81,26.87,718071.0,26.1946,26.2726,26.1653,26.2238,718071.0
2023-03-09 12:35:00,26.87,26.89,26.78,26.8,373464.0,26.2238,26.2433,26.136,26.1555,373464.0
2023-03-09 12:40:00,26.79,26.8,26.74,26.77,300057.0,26.1458,26.1555,26.097,26.1262,300057.0
2023-03-09 12:45:00,26.77,26.78,26.66,26.68,325246.0,26.1262,26.136,26.0189,26.0384,325246.0
2023-03-09 12:50:00,26.68,26.7,26.66,26.68,227164.0,26.0384,26.0579,26.0189,26.0384,227164.0
2023-03-09 12:55:00,26.69,26.71,26.67,26.68,131653.0,26.0482,26.0677,26.0286,26.0384,131653.0
2023-03-09 13:00:00,26.69,26.72,26.66,26.7,244926.0,26.0482,26.0774,26.0189,26.0579,244926.0
2023-03-09 13:05:00,26.69,26.73,26.68,26.71,193743.0,26.0482,26.0872,26.0384,26.0677,193743.0
2023-03-09 13:10:00,26.71,26.72,26.64,26.66,258344.0,26.0677,26.0774,25.9994,26.0189,258344.0
2023-03-09 13:15:00,26.66,26.66,26.6,26.63,405876.0,26.0189,26.0189,25.9603,25.9896,405876.0
2023-03-09 13:20:00,26.62,26.67,26.59,26.6,302219.0,25.9798,26.0286,25.9506,25.9603,302219.0
2023-03-09 13:25:00,26.59,26.6,26.56,26.6,299494.0,25.9506,25.9603,25.9213,25.9603,299494.0
2023-03-09 13:30:00,26.59,26.6,26.56,26.57,322351.0,25.9506,25.9603,25.9213,25.931,322351.0
2023-03-09 13:35:00,26.57,26.58,26.54,26.55,197219.0,25.931,25.9408,25.9018,25.9115,197219.0
2023-03-09 13:40:00,26.55,26.63,26.55,26.61,376065.0,25.9115,25.9896,25.9115,25.9701,376065.0
2023-03-09 13:45:00,26.6,26.62,26.5,26.51,344474.0,25.9603,25.9798,25.8627,25.8725,344474.0
2023-03-09 13:50:00,26.51,26.54,26.45,26.5,449078.0,25.8725,25.9018,25.8139,25.8627,449078.0
2023-03-09 13:55:00,26.5,26.51,26.47,26.5,220363.0,25.8627,25.8725,25.8334,25.8627,220363.0
2023-03-09 14:00:00,26.5,26.51,26.39,26.39,401804.0,25.8627,25.8725,25.7554,25.7554,401804.0
2023-03-09 14:05:00,26.39,26.49,26.38,26.45,310010.0,25.7554,25.853,25.7456,25.8139,310010.0
2023-03-09 14:10:00,26.46,26.47,26.42,26.46,224984.0,25.8237,25.8334,25.7847,25.8237,224984.0
2023-03-09 14:15:00,26.46,26.49,26.43,26.44,292014.0,25.8237,25.853,25.7944,25.8042,292014.0
2023-03-09 14:20:00,26.44,26.51,26.43,26.5,273138.0,25.8042,25.8725,25.7944,25.8627,273138.0
2023-03-09 14:25:00,26.5,26.51,26.42,26.43,222647.0,25.8627,25.8725,25.7847,25.7944,222647.0
2023-03-09 14:30:00,26.42,26.43,26.38,26.42,320800.0,25.7847,25.7944,25.7456,25.7847,320800.0
2023-03-09 14:35:00,26.42,26.49,26.42,26.47,311766.0,25.7847,25.853,25.7847,25.8334,311766.0
2023-03-09 14:40:00,26.47,26.51,26.45,26.46,202570.0,25.8334,25.8725,25.8139,25.8237,202570.0
2023-03-09 14:45:00,26.46,26.51,26.43,26.47,304823.0,25.8237,25.8725,25.7944,25.8334,304823.0
2023-03-09 14:50:00,26.46,26.47,26.41,26.44,423290.0,25.8237,25.8334,25.7749,25.8042,423290.0
2023-03-09 14:55:00,26.43,26.44,26.4,26.41,276202.0,25.7944,25.8042,25.7651,25.7749,276202.0
2023-03-09 15:00:00,26.42,26.44,26.34,26.35,311134.0,25.7847,25.8042,25.7066,25.7163,311134.0
2023-03-09 15:05:00,26.34,26.4,26.31,26.32,1141025.0,25.7066,25.7651,25.6773,25.6871,1141025.0
2023-03-09 15:10:00,26.32,26.36,26.29,26.3,351232.0,25.6871,25.7261,25.6578,25.6675,351232.0
2023-03-09 15:15:00,26.3,26.31,26.19,26.19,370530.0,25.6675,25.6773,25.5602,25.5602,370530.0
2023-03-09 15:20:00,26.2,26.25,26.14,26.2,917059.0,25.5699,25.6187,25.5114,25.5699,917059.0
2023-03-09 15:25:00,26.19,26.28,26.18,26.21,786172.0,25.5602,25.648,25.5504,25.5797,786172.0
2023-03-09 15:30:00,26.21,26.38,26.18,26.32,1049912.0,25.5797,25.7456,25.5504,25.6871,1049912.0
2023-03-09 15:35:00,26.32,26.43,26.31,26.42,1005516.0,25.6871,25.7944,25.6773,25.7847,1005516.0
2023-03-09 15:40:00,26.42,26.45,26.37,26.4,794502.0,25.7847,25.8139,25.7359,25.7651,794502.0
2023-03-09 15:45:00,26.41,26.47,26.36,26.46,864050.0,25.7749,25.8334,25.7261,25.8237,864050.0
2023-03-09 15:50:00,26.45,26.52,26.43,26.5,1891771.0,25.8139,25.8822,25.7944,25.8627,1891771.0
2023-03-09 15:55:00,26.5,26.54,26.44,26.44,4376644.0,25.8627,25.9018,25.8042,25.8042,4376644.0
2023-03-10 09:30:00,26.53,26.7,26.48,26.49,1253952.0,25.892,26.0579,25.8432,25.853,1253952.0
2023-03-10 09:35:00,26.49,26.64,26.44,26.52,773658.0,25.853,25.9994,25.8042,25.8822,773658.0
2023-03-10 09:40:00,26.53,26.54,26.31,26.39,908731.0,25.892,25.9018,25.6773,25.7554,908731.0
2023-03-10 09:45:00,26.39,26.56,26.37,26.55,710523.0,25.7554,25.9213,25.7359,25.9115,710523.0
2023-03-10 09:50:00,26.55,26.59,26.44,26.5,648418.0,25.9115,25.9506,25.8042,25.8627,648418.0
2023-03-10 09:55:00,26.5,26.68,26.47,26.6,409918.0,25.8627,26.0384,25.8334,25.9603,409918.0
2023-03-10 10:00:00,26.6,26.78,26.58,26.71,733440.0,25.9603,26.136,25.9408,26.0677,733440.0
2023-03-10 10:05:00,26.72,26.87,26.71,26.8,611244.0,26.0774,26.2238,26.0677,26.1555,611244.0
2023-03-10 10:10:00,26.8,26.81,26.69,26.71,439371.0,26.1555,26.1653,26.0482,26.0677,439371.0
2023-03-10 10:15:00,26.71,26.72,26.58,26.66,581895.0,26.0677,26.0774,25.9408,26.0189,581895.0
2023-03-10 10:20:00,26.66,26.76,26.65,26.76,597507.0,26.0189,26.1165,26.0091,26.1165,597507.0
2023-03-10 10:25:00,26.76,26.89,26.74,26.89,806421.0,26.1165,26.2433,26.097,26.2433,806421.0
2023-03-10 10:30:00,26.87,26.98,26.84,26.96,1194050.0,26.2238,26.3312,26.1946,26.3117,1194050.0
2023-03-10 10:35:00,26.96,27.05,26.91,27.04,1179999.0,26.3117,26.3995,26.2629,26.3897,1179999.0
2023-03-10 10:40:00,27.05,27.13,27.0,27.01,1349671.0,26.3995,26.4776,26.3507,26.3605,1349671.0
2023-03-10 10:45:00,27.01,27.09,26.89,26.92,1546381.0,26.3605,26.4385,26.2433,26.2726,1546381.0
2023-03-10 10:50:00,26.92,27.04,26.85,27.03,641103.0,26.2726,26.3897,26.2043,26.38,641103.0
2023-03-10 10:55:00,27.02,27.2,27.02,27.17,782313.0,26.3702,26.5459,26.3702,26.5166,782313.0
2023-03-10 11:00:00,27.17,27.27,27.11,27.23,986742.0,26.5166,26.6142,26.4581,26.5752,986742.0
2023-03-10 11:05:00,27.23,27.28,27.2,27.22,632417.0,26.5752,26.624,26.5459,26.5654,632417.0
2023-03-10 11:10:00,27.22,27.28,27.11,27.16,717454.0,26.5654,26.624,26.4581,26.5069,717454.0
2023-03-10 11:15:00,27.15,27.2,27.07,27.2,502380.0,26.4971,26.5459,26.419,26.5459,502380.0
2023-03-10 11:20:00,27.19,27.3,27.18,27.3,532699.0,26.5361,26.6435,26.5264,26.6435,532699.0
2023-03-10 11:25:00,27.29,27.37,27.24,27.34,608780.0,26.6337,26.7118,26.5849,26.6825,608780.0
2023-03-10 11:30:00,27.33,27.48,27.31,27.46,852712.0,26.6728,26.8192,26.6532,26.7996,852712.0
2023-03-10 11:35:00,27.46,27.52,27.42,27.45,810813.0,26.7996,26.8582,26.7606,26.7899,810813.0
2023-03-10 11:40:00,27.45,27.48,27.41,27.45,407131.0,26.7899,26.8192,26.7508,26.7899,407131.0
2023-03-10 11:45:00,27.45,27.46,27.33,27.4,701310.0,26.7899,26.7996,26.6728,26.7411,701310.0
2023-03-10 11:50:00,27.39,27.43,27.35,27.37,495979.0,26.7313,26.7704,26.6923,26.7118,495979.0
2023-03-10 11:55:00,27.37,27.4,27.29,27.3,348265.0,26.7118,26.7411,26.6337,26.6435,348265.0
2023-03-10 12:00:00,27.3,27.35,27.26,27.27,389564.0,26.6435,26.6923,26.6045,26.6142,389564.0
2023-03-10 12:05:00,27.27,27.3,27.2,27.2,668050.0,26.6142,26.6435,26.5459,26.5459,668050.0
2023-03-10 12:10:00,27.2,27.23,27.13,27.18,541174.0,26.5459,26.5752,26.4776,26.5264,541174.0
2023-03-10 12:15:00,27.17,27.25,27.16,27.17,365465.0,26.5166,26.5947,26.5069,26.5166,365465.0
2023-03-10 12:20:00,27.17,27.21,27.15,27.18,238656.0,26.5166,26.5557,26.4971,26.5264,238656.0
2023-03-10 12:25:00,27.17,27.22,27.15,27.21,282855.0,26.5166,26.5654,26.4971,26.5557,282855.0
2023-03-10 12:30:00,27.21,27.33,27.17,27.29,384323.0,26.5557,26.6728,26.5166,26.6337,384323.0
2023-03-10 12:35:00,27.28,27.37,27.24,27.35,460198.0,26.624,26.7118,26.5849,26.6923,460198.0
2023-03-10 12:40:00,27.35,27.36,27.19,27.24,282340.0,26.6923,26.702,26.5361,26.5849,282340.0
2023-03-10 12:45:00,27.23,27.28,27.17,27.17,272606.0,26.5752,26.624,26.5166,26.5166,272606.0
2023-03-10 12:50:00,27.18,27.2,27.15,27.17,293524.0,26.5264,26.5459,26.4971,26.5166,293524.0
2023-03-10 12:55:00,27.17,27.18,27.07,27.08,527508.0,26.5166,26.5264,26.419,26.4288,527508.0
2023-03-10 13:00:00,27.07,27.1,27.03,27.07,731201.0,26.419,26.4483,26.38,26.419,731201.0
2023-03-10 13:05:00,27.06,27.1,27.02,27.08,293219.0,26.4093,26.4483,26.3702,26.4288,293219.0
2023-03-10 13:10:00,27.07,27.09,27.0,27.03,529689.0,26.419,26.4385,26.3507,26.38,529689.0
2023-03-10 13:15:00,27.03,27.05,27.0,27.04,607133.0,26.38,26.3995,26.3507,26.3897,607133.0
2023-03-10 13:20:00,27.05,27.05,26.92,26.93,852091.0,26.3995,26.3995,26.2726,26.2824,852091.0
2023-03-10 13:25:00,26.92,26.99,26.9,26.98,617118.0,26.2726,26.3409,26.2531,26.3312,617118.0
2023-03-10 13:30:00,26.98,27.02,26.92,26.98,825684.0,26.3312,26.3702,26.2726,26.3312,825684.0
2023-03-10 13:35:00,26.97,27.02,26.93,26.96,440326.0,26.3214,26.3702,26.2824,26.3117,440326.0
2023-03-10 13:40:00,26.96,26.98,26.9,26.95,404509.0,26.3117,26.3312,26.2531,26.3019,404509.0
2023-03-10 13:45:00,26.94,26.96,26.9,26.93,326176.0,26.2921,26.3117,26.2531,26.2824,326176.0
2023-03-10 13:50:00,26.94,27.0,26.9,26.98,331277.0,26.2921,26.3507,26.2531,26.3312,331277.0
2023-03-10 13:55:00,26.97,27.0,26.95,26.98,285166.0,26.3214,26.3507,26.3019,26.3312,285166.0
2023-03-10 14:00:00,26.98,27.05,26.96,27.03,517918.0,26.3312,26.3995,26.3117,26.38,517918.0
2023-03-10 14:05:00,27.03,27.1,26.94,27.08,471004.0,26.38,26.4483,26.2921,26.4288,471004.0
2023-03-10 14:10:00,27.08,27.14,27.06,27.07,701405.0,26.4288,26.4873,26.4093,26.419,701405.0
2023-03-10 14:15:00,27.07,27.1,26.97,27.05,346031.0,26.419,26.4483,26.3214,26.3995,346031.0
2023-03-10 14:20:00,27.04,27.07,26.97,26.99,329838.0,26.3897,26.419,26.3214,26.3409,329838.0
2023-03-10 14:25:00,26.99,27.04,26.98,26.99,338591.0,26.3409,26.3897,26.3312,26.3409,338591.0
2023-03-10 14:30:00,26.99,27.12,26.99,27.08,434715.0,26.3409,26.4678,26.3409,26.4288,434715.0
2023-03-10 14:35:00,27.08,27.15,27.06,27.12,432404.0,26.4288,26.4971,26.4093,26.4678,432404.0
2023-03-10 14:40:00,27.12,27.21,27.09,27.14,440420.0,26.4678,26.5557,26.4385,26.4873,440420.0
2023-03-10 14:45:00,27.14,27.28,27.14,27.28,451500.0,26.4873,26.624,26.4873,26.624,451500.0
2023-03-10 14:50:00,27.27,27.27,27.19,27.24,438529.0,26.6142,26.6142,26.5361,26.5849,438529.0
2023-03-10 14:55:00,27.24,27.26,27.1,27.14,404210.0,26.5849,26.6045,26.4483,26.4873,404210.0
2023-03-10 15:00:00,27.14,27.23,27.11,27.21,412692.0,26.4873,26.5752,26.4581,26.5557,412692.0
2023-03-10 15:05:00,27.21,27.27,27.14,27.25,645589.0,26.5557,26.6142,26.4873,26.5947,645589.0
2023-03-10 15:10:00,27.24,27.32,27.17,27.3,714402.0,26.5849,26.663,26.5166,26.6435,714402.0
2023-03-10 15:15:00,27.3,27.4,27.25,27.26,1016072.0,26.6435,26.7411,26.5947,26.6045,1016072.0
2023-03-10 15:20:00,27.26,27.35,27.22,27.35,880819.0,26.6045,26.6923,26.5654,26.6923,880819.0
2023-03-10 15:25:00,27.35,27.41,27.31,27.39,884865.0,26.6923,26.7508,26.6532,26.7313,884865.0
2023-03-10 15:30:00,27.39,27.39,27.24,27.24,827740.0,26.7313,26.7313,26.5849,26.5849,827740.0
2023-03-10 15:35:00,27.24,27.29,27.17,27.28,835548.0,26.5849,26.6337,26.5166,26.624,835548.0
2023-03-10 15:40:00,27.29,27.29,27.15,27.21,1128090.0,26.6337,26.6337,26.4971,26.5557,1128090.0
2023-03-10 15:45:00,27.22,27.26,27.2,27.23,787311.0,26.5654,26.6045,26.5459,26.5752,787311.0
2023-03-10 15:50:00,27.22,27.3,27.21,27.23,1699610.0,26.5654,26.6435,26.5557,26.5752,1699610.0
2023-03-10 15:55:00,27.22,27.28,27.17,27.24,4032586.0,26.5654,26.624,26.5166,26.5849,4032586.0
2023-03-13 09:30:00,26.74,27.02,26.66,26.94,1892888.0,26.097,26.3702,26.0189,26.2921,1892888.0
2023-03-13 09:35:00,26.93,27.0,26.87,27.0,629087.0,26.2824,26.3507,26.2238,26.3507,629087.0
2023-03-13 09:40:00,27.01,27.04,26.78,26.85,977813.0,26.3605,26.3897,26.136,26.2043,977813.0
2023-03-13 09:45:00,26.85,27.14,26.81,27.07,1008690.0,26.2043,26.4873,26.1653,26.419,1008690.0
2023-03-13 09:50:00,27.06,27.12,26.92,27.06,891513.0,26.4093,26.4678,26.2726,26.4093,891513.0
2023-03-13 09:55:00,27.05,27.19,26.99,27.11,569157.0,26.3995,26.5361,26.3409,26.4581,569157.0
2023-03-13 10:00:00,27.11,27.11,26.94,26.94,710943.0,26.4581,26.4581,26.2921,26.2921,710943.0
2023-03-13 10:05:00,26.95,27.11,26.86,27.04,733854.0,26.3019,26.4581,26.2141,26.3897,733854.0
2023-03-13 10:10:00,27.04,27.05,26.88,26.97,671639.0,26.3897,26.3995,26.2336,26.3214,671639.0
2023-03-13 10:15:00,26.96,26.97,26.85,26.93,681462.0,26.3117,26.3214,26.2043,26.2824,681462.0
2023-03-13 10:20:00,26.94,26.98,26.75,26.8,437246.0,26.2921,26.3312,26.1067,26.1555,437246.0
2023-03-13 10:25:00,26.8,26.82,26.61,26.64,524888.0,26.1555,26.175,25.9701,25.9994,524888.0
2023-03-13 10:30:00,26.64,26.91,26.64,26.89,578475.0,25.9994,26.2629,25.9994,26.2433,578475.0
2023-03-13 10:35:00,26.89,26.91,26.71,26.8,645774.0,26.2433,26.2629,26.0677,26.1555,645774.0
2023-03-13 10:40:00,26.81,26.85,26.64,26.77,650956.0,26.1653,26.2043,25.9994,26.1262,650956.0
2023-03-13 10:45:00,26.78,26.88,26.76,26.84,472272.0,26.136,26.2336,26.1165,26.1946,472272.0
2023-03-13 10:50:00,26.84,26.87,26.7,26.79,620060.0,26.1946,26.2238,26.0579,26.1458,620060.0
2023-03-13 10:55:00,26.79,26.92,26.79,26.84,448512.0,26.1458,26.2726,26.1458,26.1946,448512.0
2023-03-13 11:00:00,26.84,26.97,26.78,26.83,767764.0,26.1946,26.3214,26.136,26.1848,767764.0
2023-03-13 11:05:00,26.83,26.87,26.69,26.75,570822.0,26.1848,26.2238,26.0482,26.1067,570822.0
2023-03-13 11:10:00,26.74,26.91,26.71,26.83,654830.0,26.097,26.2629,26.0677,26.1848,654830.0
2023-03-13 11:15:00,26.84,26.96,26.83,26.92,436906.0,26.1946,26.3117,26.1848,26.2726,436906.0
2023-03-13 11:20:00,26.92,26.98,26.83,26.89,487765.0,26.2726,26.3312,26.1848,26.2433,487765.0
2023-03-13 11:25:00,26.9,27.03,26.88,27.01,548395.0,26.2531,26.38,26.2336,26.3605,548395.0
2023-03-13 11:30:00,27.01,27.06,26.96,26.98,386330.0,26.3605,26.4093,26.3117,26.3312,386330.0
2023-03-13 11:35:00,26.99,26.99,26.81,26.86,433214.0,26.3409,26.3409,26.1653,26.2141,433214.0
2023-03-13 11:40:00,26.86,26.97,26.85,26.93,294901.0,26.2141,26.3214,26.2043,26.2824,294901.0
2023-03-13 11:45:00,26.93,27.01,26.86,26.99,343270.0,26.2824,26.3605,26.2141,26.3409,343270.0
2023-03-13 11:50:00,26.98,27.0,26.89,26.93,370100.0,26.3312,26.3507,26.2433,26.2824,370100.0
2023-03-13 11:55:00,26.93,27.0,26.9,26.98,385122.0,26.2824,26.3507,26.2531,26.3312,385122.0
2023-03-13 12:00:00,26.99,27.1,26.85,26.91,383605.0,26.3409,26.4483,26.2043,26.2629,383605.0
2023-03-13 12:05:00,26.91,27.02,26.9,26.99,358791.0,26.2629,26.3702,26.2531,26.3409,358791.0
2023-03-13 12:10:00,26.98,26.98,26.86,26.89,218789.0,26.3312,26.3312,26.2141,26.2433,218789.0
2023-03-13 12:15:00,26.88,26.95,26.82,26.83,209040.0,26.2336,26.3019,26.175,26.1848,209040.0
2023-03-13 12:20:00,26.83,26.86,26.77,26.8,360519.0,26.1848,26.2141,26.1262,26.1555,360519.0
2023-03-13 12:25:00,26.79,26.83,26.71,26.82,504123.0,26.1458,26.1848,26.0677,26.175,504123.0
2023-03-13 12:30:00,26.82,26.86,26.78,26.78,278428.0,26.175,26.2141,26.136,26.136,278428.0
2023-03-13 12:35:00,26.77,26.87,26.77,26.81,259589.0,26.1262,26.2238,26.1262,26.1653,259589.0
2023-03-13 12:40:00,26.8,26.92,26.8,26.87,265500.0,26.1555,26.2726,26.1555,26.2238,265500.0
2023-03-13 12:45:00,26.86,26.91,26.68,26.69,327332.0,26.2141,26.2629,26.0384,26.0482,327332.0
2023-03-13 12:50:00,26.7,26.78,26.65,26.75,460190.0,26.0579,26.136,26.0091,26.1067,460190.0
2023-03-13 12:55:00,26.75,26.82,26.73,26.8,314285.0,26.1067,26.175,26.0872,26.1555,314285.0
2023-03-13 13:00:00,26.79,26.8,26.71,26.77,387123.0,26.1458,26.1555,26.0677,26.1262,387123.0
2023-03-13 13:05:00,26.76,26.84,26.74,26.84,232934.0,26.1165,26.1946,26.097,26.1946,232934.0
2023-03-13 13:10:00,26.84,26.86,26.8,26.85,234338.0,26.1946,26.2141,26.1555,26.2043,234338.0
2023-03-13 13:15:00,26.85,26.91,26.8,26.84,236909.0,26.2043,26.2629,26.1555,26.1946,236909.0
2023-03-13 13:20:00,26.85,26.87,26.81,26.83,215747.0,26.2043,26.2238,26.1653,26.1848,215747.0
2023-03-13 13:25:00,26.83,26.88,26.81,26.85,328495.0,26.1848,26.2336,26.1653,26.2043,328495.0
2023-03-13 13:30:00,26.85,26.87,26.77,26.77,244711.0,26.2043,26.2238,26.1262,26.1262,244711.0
2023-03-13 13:35:00,26.78,26.96,26.75,26.93,295847.0,26.136,26.3117,26.1067,26.2824,295847.0
2023-03-13 13:40:00,26.93,26.98,26.89,26.94,297632.0,26.2824,26.3312,26.2433,26.2921,297632.0
2023-03-13 13:45:00,26.95,26.95,26.88,26.89,198383.0,26.3019,26.3019,26.2336,26.2433,198383.0
2023-03-13 13:50:00,26.88,26.95,26.87,26.9,202299.0,26.2336,26.3019,26.2238,26.2531,202299.0
2023-03-13 13:55:00,26.89,26.99,26.88,26.98,237789.0,26.2433,26.3409,26.2336,26.3312,237789.0
2023-03-13 14:00:00,26.98,27.14,26.97,27.09,406296.0,26.3312,26.4873,26.3214,26.4385,406296.0
2023-03-13 14:05:00,27.09,27.1,27.02,27.05,236021.0,26.4385,26.4483,26.3702,26.3995,236021.0
2023-03-13 14:10:00,27.04,27.14,27.03,27.11,245095.0,26.3897,26.4873,26.38,26.4581,245095.0
2023-03-13 14:15:00,27.11,27.15,27.08,27.11,209096.0,26.4581,26.4971,26.4288,26.4581,209096.0
2023-03-13 14:20:00,27.11,27.18,27.08,27.17,223903.0,26.4581,26.5264,26.4288,26.5166,223903.0
2023-03-13 14:25:00,27.18,27.21,27.11,27.17,304944.0,26.5264,26.5557,26.4581,26.5166,304944.0
2023-03-13 14:30:00,27.18,27.28,27.17,27.25,337800.0,26.5264,26.624,26.5166,26.5947,337800.0
2023-03-13 14:35:00,27.24,27.24,27.08,27.12,233152.0,26.5849,26.5849,26.4288,26.4678,233152.0
2023-03-13 14:40:00,27.12,27.18,27.08,27.14,313183.0,26.4678,26.5264,26.4288,26.4873,313183.0
2023-03-13 14:45:00,27.14,27.16,27.06,27.13,244001.0,26.4873,26.5069,26.4093,26.4776,244001.0
2023-03-13 14:50:00,27.13,27.16,27.09,27.16,237940.0,26.4776,26.5069,26.4385,26.5069,237940.0
2023-03-13 14:55:00,27.16,27.2,27.14,27.2,271426.0,26.5069,26.5459,26.4873,26.5459,271426.0
2023-03-13 15:00:00,27.2,27.26,27.13,27.13,386270.0,26.5459,26.6045,26.4776,26.4776,386270.0
2023-03-13 15:05:00,27.12,27.23,27.12,27.16,343288.0,26.4678,26.5752,26.4678,26.5069,343288.0
2023-03-13 15:10:00,27.17,27.31,27.16,27.28,378824.0,26.5166,26.6532,26.5069,26.624,378824.0
2023-03-13 15:15:00,27.29,27.31,27.19,27.21,536239.0,26.6337,26.6532,26.5361,26.5557,536239.0
2023-03-13 15:20:00,27.21,27.21,27.06,27.08,407929.0,26.5557,26.5557,26.4093,26.4288,407929.0
2023-03-13 15:25:00,27.08,27.09,27.0,27.04,494059.0,26.4288,26.4385,26.3507,26.3897,494059.0
2023-03-13 15:30:00,27.04,27.14,27.03,27.13,638073.0,26.3897,26.4873,26.38,26.4776,638073.0
2023-03-13 15:35:00,27.12,27.22,27.11,27.21,497876.0,26.4678,26.5654,26.4581,26.5557,497876.0
2023-03-13 15:40:00,27.21,27.25,27.14,27.17,679973.0,26.5557,26.5947,26.4873,26.5166,679973.0
2023-03-13 15:45:00,27.17,27.19,27.11,27.12,707287.0,26.5166,26.5361,26.4581,26.4678,707287.0
2023-03-13 15:50:00,27.12,27.13,27.0,27.01,1480989.0,26.4678,26.4776,26.3507,26.3605,1480989.0
2023-03-13 15:55:00,27.01,27.06,26.92,26.93,2638521.0,26.3605,26.4093,26.2726,26.2824,2638521.0
2023-03-14 09:30:00,27.33,27.45,27.27,27.27,1194301.0,26.6728,26.7899,26.6142,26.6142,1194301.0
2023-03-14 09:35:00,27.28,27.45,27.25,27.44,445832.0,26.624,26.7899,26.5947,26.7801,445832.0
2023-03-14 09:40:00,27.44,27.51,27.32,27.34,534727.0,26.7801,26.8484,26.663,26.6825,534727.0
2023-03-14 09:45:00,27.35,27.51,27.35,27.51,396926.0,26.6923,26.8484,26.6923,26.8484,396926.0
2023-03-14 09:50:00,27.5,27.51,27.4,27.44,381844.0,26.8387,26.8484,26.7411,26.7801,381844.0
2023-03-14 09:55:00,27.44,27.49,27.36,27.45,336190.0,26.7801,26.8289,26.702,26.7899,336190.0
2023-03-14 10:00:00,27.45,27.56,27.39,27.55,495169.0,26.7899,26.8972,26.7313,26.8875,495169.0
2023-03-14 10:05:00,27.55,27.59,27.51,27.54,472050.0,26.8875,26.9265,26.8484,26.8777,472050.0
2023-03-14 10:10:00,27.55,27.55,27.47,27.55,422739.0,26.8875,26.8875,26.8094,26.8875,422739.0
2023-03-14 10:15:00,27.55,27.6,27.52,27.58,419057.0,26.8875,26.9363,26.8582,26.9168,419057.0
2023-03-14 10:20:00,27.58,27.69,27.56,27.68,604992.0,26.9168,27.0241,26.8972,27.0144,604992.0
2023-03-14 10:25:00,27.69,27.79,27.68,27.77,811132.0,27.0241,27.1217,27.0144,27.1022,811132.0
2023-03-14 10:30:00,27.77,27.92,27.76,27.91,987243.0,27.1022,27.2486,27.0924,27.2388,987243.0
2023-03-14 10:35:00,27.9,27.94,27.85,27.89,668908.0,27.2291,27.2681,27.1803,27.2193,668908.0
2023-03-14 10:40:00,27.89,27.98,27.88,27.94,628972.0,27.2193,27.3071,27.2095,27.2681,628972.0
2023-03-14 10:45:00,27.95,28.01,27.91,28.01,817298.0,27.2779,27.3364,27.2388,27.3364,817298.0
2023-03-14 10:50:00,28.01,28.02,27.9,27.92,338397.0,27.3364,27.3462,27.2291,27.2486,338397.0
2023-03-14 10:55:00,27.91,27.95,27.86,27.88,475009.0,27.2388,27.2779,27.19,27.2095,475009.0
2023-03-14 11:00:00,27.88,27.91,27.86,27.89,514421.0,27.2095,27.2388,27.19,27.2193,514421.0
2023-03-14 11:05:00,27.88,27.94,27.87,27.89,294010.0,27.2095,27.2681,27.1998,27.2193,294010.0
2023-03-14 11:10:00,27.89,27.9,27.86,27.89,299207.0,27.2193,27.2291,27.19,27.2193,299207.0
2023-03-14 11:15:00,27.89,27.93,27.88,27.92,249308.0,27.2193,27.2583,27.2095,27.2486,249308.0
2023-03-14 11:20:00,27.93,27.96,27.9,27.96,216557.0,27.2583,27.2876,27.2291,27.2876,216557.0
2023-03-14 11:25:00,27.96,28.0,27.94,28.0,401153.0,27.2876,27.3267,27.2681,27.3267,401153.0
2023-03-14 11:30:00,28.0,28.03,27.98,27.99,437702.0,27.3267,27.3559,27.3071,27.3169,437702.0
2023-03-14 11:35:00,27.99,28.02,27.96,27.99,266113.0,27.3169,27.3462,27.2876,27.3169,266113.0
2023-03-14 11:40:00,27.99,28.07,27.97,28.03,797170.0,27.3169,27.395,27.2974,27.3559,797170.0
2023-03-14 11:45:00,28.03,28.03,27.93,27.99,263822.0,27.3559,27.3559,27.2583,27.3169,263822.0
2023-03-14 11:50:00,27.99,28.03,27.98,28.03,481887.0,27.3169,27.3559,27.3071,27.3559,481887.0
2023-03-14 11:55:00,28.03,28.1,27.99,28.0,588714.0,27.3559,27.4243,27.3169,27.3267,588714.0
2023-03-14 12:00:00,28.0,28.05,27.99,28.04,333673.0,27.3267,27.3755,27.3169,27.3657,333673.0
2023-03-14 12:05:00,28.04,28.06,27.99,28.05,304084.0,27.3657,27.3852,27.3169,27.3755,304084.0
2023-03-14 12:10:00,28.06,28.08,28.03,28.05,236392.0,27.3852,27.4047,27.3559,27.3755,236392.0
2023-03-14 12:15:00,28.05,28.07,28.0,28.0,351448.0,27.3755,27.395,27.3267,27.3267,351448.0
2023-03-14 12:20:00,28.0,28.02,27.96,27.98,353744.0,27.3267,27.3462,27.2876,27.3071,353744.0
2023-03-14 12:25:00,27.98,27.98,27.92,27.92,315145.0,27.3071,27.3071,27.2486,27.2486,315145.0
2023-03-14 12:30:00,27.92,27.95,27.9,27.9,309033.0,27.2486,27.2779,27.2291,27.2291,309033.0
2023-03-14 12:35:00,27.91,27.94,27.86,27.9,636402.0,27.2388,27.2681,27.19,27.2291,636402.0
2023-03-14 12:40:00,27.91,27.91,27.81,27.84,380108.0,27.2388,27.2388,27.1412,27.1705,380108.0
2023-03-14 12:45:00,27.85,27.9,27.84,27.89,220237.0,27.1803,27.2291,27.1705,27.2193,220237.0
2023-03-14 12:50:00,27.88,27.9,27.77,27.8,367321.0,27.2095,27.2291,27.1022,27.1315,367321.0
2023-03-14 12:55:00,27.79,27.83,27.76,27.79,372745.0,27.1217,27.1607,27.0924,27.1217,372745.0
2023-03-14 13:00:00,27.79,27.82,27.74,27.74,313806.0,27.1217,27.151,27.0729,27.0729,313806.0
2023-03-14 13:05:00,27.75,27.76,27.7,27.73,398515.0,27.0827,27.0924,27.0339,27.0631,398515.0
2023-03-14 13:10:00,27.72,27.74,27.7,27.7,347548.0,27.0534,27.0729,27.0339,27.0339,347548.0
2023-03-14 13:15:00,27.7,27.71,27.57,27.67,484969.0,27.0339,27.0436,26.907,27.0046,484969.0
2023-03-14 13:20:00,27.66,27.71,27.64,27.69,354316.0,26.9948,27.0436,26.9753,27.0241,354316.0
2023-03-14 13:25:00,27.68,27.77,27.68,27.72,259458.0,27.0144,27.1022,27.0144,27.0534,259458.0
2023-03-14 13:30:00,27.72,27.75,27.69,27.69,293915.0,27.0534,27.0827,27.0241,27.0241,293915.0
2023-03-14 13:35:00,27.69,27.75,27.67,27.75,206277.0,27.0241,27.0827,27.0046,27.0827,206277.0
2023-03-14 13:40:00,27.75,27.77,27.69,27.7,258637.0,27.0827,27.1022,27.0241,27.0339,258637.0
2023-03-14 13:45:00,27.69,27.75,27.68,27.75,234082.0,27.0241,27.0827,27.0144,27.0827,234082.0
2023-03-14 13:50:00,27.74,27.74,27.68,27.7,156609.0,27.0729,27.0729,27.0144,27.0339,156609.0
2023-03-14 13:55:00,27.69,27.7,27.64,27.7,311648.0,27.0241,27.0339,26.9753,27.0339,311648.0
2023-03-14 14:00:00,27.69,27.72,27.61,27.62,525143.0,27.0241,27.0534,26.946,26.9558,525143.0
2023-03-14 14:05:00,27.61,27.64,27.56,27.61,583869.0,26.946,26.9753,26.8972,26.946,583869.0
2023-03-14 14:10:00,27.61,27.67,27.6,27.66,250139.0,26.946,27.0046,26.9363,26.9948,250139.0
2023-03-14 14:15:00,27.66,27.66,27.59,27.63,252357.0,26.9948,26.9948,26.9265,26.9656,252357.0
2023-03-14 14:20:00,27.62,27.68,27.58,27.67,256325.0,26.9558,27.0144,26.9168,27.0046,256325.0
2023-03-14 14:25:00,27.67,27.78,27.66,27.76,388815.0,27.0046,27.1119,26.9948,27.0924,388815.0
2023-03-14 14:30:00,27.75,27.8,27.72,27.78,228728.0,27.0827,27.1315,27.0534,27.1119,228728.0
2023-03-14 14:35:00,27.78,27.8,27.73,27.77,332181.0,27.1119,27.1315,27.0631,27.1022,332181.0
2023-03-14 14:40:00,27.77,27.78,27.7,27.71,321158.0,27.1022,27.1119,27.0339,27.0436,321158.0
2023-03-14 14:45:00,27.71,27.78,27.69,27.74,291063.0,27.0436,27.1119,27.0241,27.0729,291063.0
2023-03-14 14:50:00,27.74,27.78,27.72,27.73,178155.0,27.0729,27.1119,27.0534,27.0631,178155.0
2023-03-14 14:55:00,27.73,27.75,27.69,27.7,352315.0,27.0631,27.0827,27.0241,27.0339,352315.0
2023-03-14 15:00:00,27.71,27.73,27.67,27.68,272911.0,27.0436,27.0631,27.0046,27.0144,272911.0
2023-03-14 15:05:00,27.68,27.7,27.55,27.58,400682.0,27.0144,27.0339,26.8875,26.9168,400682.0
2023-03-14 15:10:00,27.57,27.59,27.53,27.55,503421.0,26.907,26.9265,26.868,26.8875,503421.0
2023-03-14 15:15:00,27.55,27.6,27.51,27.6,630710.0,26.8875,26.9363,26.8484,26.9363,630710.0
2023-03-14 15:20:00,27.6,27.63,27.57,27.6,681929.0,26.9363,26.9656,26.907,26.9363,681929.0
2023-03-14 15:25:00,27.6,27.64,27.58,27.63,271343.0,26.9363,26.9753,26.9168,26.9656,271343.0
2023-03-14 15:30:00,27.63,27.71,27.6,27.7,506279.0,26.9656,27.0436,26.9363,27.0339,506279.0
2023-03-14 15:35:00,27.7,27.75,27.69,27.7,475511.0,27.0339,27.0827,27.0241,27.0339,475511.0
2023-03-14 15:40:00,27.7,27.8,27.69,27.79,497090.0,27.0339,27.1315,27.0241,27.1217,497090.0
2023-03-14 15:45:00,27.79,27.82,27.76,27.79,646631.0,27.1217,27.151,27.0924,27.1217,646631.0
2023-03-14 15:50:00,27.79,27.86,27.78,27.84,1195264.0,27.1217,27.19,27.1119,27.1705,1195264.0
2023-03-14 15:55:00,27.85,28.04,27.84,28.0,3603352.0,27.1803,27.3657,27.1705,27.3267,3603352.0
2023-03-15 09:30:00,27.69,28.16,27.66,28.09,1853821.0,27.0241,27.4828,26.9948,27.4145,1853821.0
2023-03-15 09:35:00,28.09,28.18,27.91,27.92,979406.0,27.4145,27.5023,27.2388,27.2486,979406.0
2023-03-15 09:40:00,27.92,28.07,27.84,28.03,1020120.0,27.2486,27.395,27.1705,27.3559,1020120.0
2023-03-15 09:45:00,28.03,28.37,28.02,28.31,1300981.0,27.3559,27.6878,27.3462,27.6292,1300981.0
2023-03-15 09:50:00,28.31,28.38,28.18,28.38,952907.0,27.6292,27.6975,27.5023,27.6975,952907.0
2023-03-15 09:55:00,28.38,28.38,28.12,28.24,892844.0,27.6975,27.6975,27.4438,27.5609,892844.0
2023-03-15 10:00:00,28.24,28.27,28.04,28.17,742998.0,27.5609,27.5902,27.3657,27.4926,742998.0
2023-03-15 10:05:00,28.17,28.26,28.11,28.19,544255.0,27.4926,27.5804,27.434,27.5121,544255.0
2023-03-15 10:10:00,28.19,28.29,28.03,28.05,761158.0,27.5121,27.6097,27.3559,27.3755,761158.0
2023-03-15 10:15:00,28.05,28.13,28.0,28.06,705420.0,27.3755,27.4535,27.3267,27.3852,705420.0
2023-03-15 10:20:00,28.06,28.1,27.97,27.99,592907.0,27.3852,27.4243,27.2974,27.3169,592907.0
2023-03-15 10:25:00,27.99,28.04,27.93,27.98,592094.0,27.3169,27.3657,27.2583,27.3071,592094.0
2023-03-15 10:30:00,27.99,28.11,27.95,27.98,390672.0,27.3169,27.434,27.2779,27.3071,390672.0
2023-03-15 10:35:00,27.97,28.08,27.96,28.0,438930.0,27.2974,27.4047,27.2876,27.3267,438930.0
2023-03-15 10:40:00,28.0,28.14,28.0,28.14,443781.0,27.3267,27.4633,27.3267,27.4633,443781.0
2023-03-15 10:45:00,28.14,28.17,28.01,28.03,512779.0,27.4633,27.4926,27.3364,27.3559,512779.0
2023-03-15 10:50:00,28.02,28.13,27.95,28.09,487869.0,27.3462,27.4535,27.2779,27.4145,487869.0
2023-03-15 10:55:00,28.11,28.13,28.0,28.1,395310.0,27.434,27.4535,27.3267,27.4243,395310.0
2023-03-15 11:00:00,28.11,28.13,28.02,28.03,437122.0,27.434,27.4535,27.3462,27.3559,437122.0
2023-03-15 11:05:00,28.02,28.11,27.98,28.06,359421.0,27.3462,27.434,27.3071,27.3852,359421.0
2023-03-15 11:10:00,28.06,28.13,28.06,28.08,363484.0,27.3852,27.4535,27.3852,27.4047,363484.0
2023-03-15 11:15:00,28.07,28.15,28.06,28.14,319615.0,27.395,27.473,27.3852,27.4633,319615.0
2023-03-15 11:20:00,28.15,28.15,27.97,28.01,413084.0,27.473,27.473,27.2974,27.3364,413084.0
2023-03-15 11:25:00,28.01,28.05,27.98,28.0,239404.0,27.3364,27.3755,27.3071,27.3267,239404.0
2023-03-15 11:30:00,28.0,28.08,27.98,28.01,236062.0,27.3267,27.4047,27.3071,27.3364,236062.0
2023-03-15 11:35:00,28.01,28.04,27.98,28.02,264628.0,27.3364,27.3657,27.3071,27.3462,264628.0
2023-03-15 11:40:00,28.01,28.11,28.0,28.07,188942.0,27.3364,27.434,27.3267,27.395,188942.0
2023-03-15 11:45:00,28.07,28.18,28.06,28.16,374824.0,27.395,27.5023,27.3852,27.4828,374824.0
2023-03-15 11:50:00,28.16,28.17,27.99,28.02,417209.0,27.4828,27.4926,27.3169,27.3462,417209.0
2023-03-15 11:55:00,28.02,28.03,27.94,28.0,595411.0,27.3462,27.3559,27.2681,27.3267,595411.0
2023-03-15 12:00:00,28.0,28.07,27.95,28.0,452181.0,27.3267,27.395,27.2779,27.3267,452181.0
2023-03-15 12:05:00,28.0,28.01,27.93,28.01,437881.0,27.3267,27.3364,27.2583,27.3364,437881.0
2023-03-15 12:10:00,28.0,28.02,27.93,27.99,331751.0,27.3267,27.3462,27.2583,27.3169,331751.0
2023-03-15 12:15:00,27.99,28.05,27.96,27.96,224287.0,27.3169,27.3755,27.2876,27.2876,224287.0
2023-03-15 12:20:00,27.96,27.99,27.94,27.96,380630.0,27.2876,27.3169,27.2681,27.2876,380630.0
2023-03-15 12:25:00,27.96,28.05,27.94,28.04,365312.0,27.2876,27.3755,27.2681,27.3657,365312.0
2023-03-15 12:30:00,28.03,28.08,28.02,28.03,311633.0,27.3559,27.4047,27.3462,27.3559,311633.0
2023-03-15 12:35:00,28.04,28.06,28.0,28.05,426754.0,27.3657,27.3852,27.3267,27.3755,426754.0
2023-03-15 12:40:00,28.05,28.05,28.0,28.02,278238.0,27.3755,27.3755,27.3267,27.3462,278238.0
2023-03-15 12:45:00,28.03,28.08,28.01,28.04,307857.0,27.3559,27.4047,27.3364,27.3657,307857.0
2023-03-15 12:50:00,28.04,28.04,27.99,28.0,293271.0,27.3657,27.3657,27.3169,27.3267,293271.0
2023-03-15 12:55:00,28.0,28.0,27.85,27.89,382024.0,27.3267,27.3267,27.1803,27.2193,382024.0
2023-03-15 13:00:00,27.88,27.94,27.85,27.87,235415.0,27.2095,27.2681,27.1803,27.1998,235415.0
2023-03-15 13:05:00,27.88,27.97,27.86,27.88,259919.0,27.2095,27.2974,27.19,27.2095,259919.0
2023-03-15 13:10:00,27.89,28.0,27.87,28.0,406651.0,27.2193,27.3267,27.1998,27.3267,406651.0
2023-03-15 13:15:00,28.0,28.05,27.98,28.01,342920.0,27.3267,27.3755,27.3071,27.3364,342920.0
2023-03-15 13:20:00,28.01,28.05,27.98,28.0,390548.0,27.3364,27.3755,27.3071,27.3267,390548.0
2023-03-15 13:25:00,28.0,28.07,27.99,28.06,226172.0,27.3267,27.395,27.3169,27.3852,226172.0
2023-03-15 13:30:00,28.07,28.07,27.98,28.05,281359.0,27.395,27.395,27.3071,27.3755,281359.0
2023-03-15 13:35:00,28.05,28.07,27.98,27.99,240439.0,27.3755,27.395,27.3071,27.3169,240439.0
2023-03-15 13:40:00,27.98,28.0,27.9,27.92,217304.0,27.3071,27.3267,27.2291,27.2486,217304.0
2023-03-15 13:45:00,27.92,27.96,27.9,27.94,228370.0,27.2486,27.2876,27.2291,27.2681,228370.0
2023-03-15 13:50:00,27.94,28.04,27.93,28.03,203956.0,27.2681,27.3657,27.2583,27.3559,203956.0
2023-03-15 13:55:00,28.03,28.09,28.0,28.05,363835.0,27.3559,27.4145,27.3267,27.3755,363835.0
2023-03-15 14:00:00,28.05,28.06,27.97,27.99,252064.0,27.3755,27.3852,27.2974,27.3169,252064.0
2023-03-15 14:05:00,27.98,28.03,27.95,28.01,282703.0,27.3071,27.3559,27.2779,27.3364,282703.0
2023-03-15 14:10:00,28.01,28.05,28.0,28.03,215688.0,27.3364,27.3755,27.3267,27.3559,215688.0
2023-03-15 14:15:00,28.03,28.13,28.0,28.12,365257.0,27.3559,27.4535,27.3267,27.4438,365257.0
2023-03-15 14:20:00,28.12,28.25,28.09,28.23,375459.0,27.4438,27.5706,27.4145,27.5511,375459.0
2023-03-15 14:25:00,28.23,28.34,28.19,28.25,859589.0,27.5511,27.6585,27.5121,27.5706,859589.0
2023-03-15 14:30:00,28.25,28.33,28.22,28.31,434524.0,27.5706,27.6487,27.5414,27.6292,434524.0
2023-03-15 14:35:00,28.31,28.35,28.23,28.33,559702.0,27.6292,27.6682,27.5511,27.6487,559702.0
2023-03-15 14:40:00,28.33,28.39,28.3,28.35,362135.0,27.6487,27.7073,27.6194,27.6682,362135.0
2023-03-15 14:45:00,28.35,28.36,28.29,28.3,316448.0,27.6682,27.678,27.6097,27.6194,316448.0
2023-03-15 14:50:00,28.3,28.37,28.24,28.36,329811.0,27.6194,27.6878,27.5609,27.678,329811.0
2023-03-15 14:55:00,28.36,28.39,28.33,28.37,337012.0,27.678,27.7073,27.6487,27.6878,337012.0
2023-03-15 15:00:00,28.37,28.48,28.37,28.39,516652.0,27.6878,27.7951,27.6878,27.7073,516652.0
2023-03-15 15:05:00,28.39,28.47,28.33,28.34,473991.0,27.7073,27.7854,27.6487,27.6585,473991.0
2023-03-15 15:10:00,28.34,28.43,28.3,28.4,390452.0,27.6585,27.7463,27.6194,27.717,390452.0
2023-03-15 15:15:00,28.39,28.45,28.39,28.42,394125.0,27.7073,27.7658,27.7073,27.7366,394125.0
2023-03-15 15:20:00,28.42,28.48,28.38,28.45,541994.0,27.7366,27.7951,27.6975,27.7658,541994.0
2023-03-15 15:25:00,28.44,28.49,28.4,28.46,507623.0,27.7561,27.8049,27.717,27.7756,507623.0
2023-03-15 15:30:00,28.47,28.5,28.4,28.42,616858.0,27.7854,27.8146,27.717,27.7366,616858.0
2023-03-15 15:35:00,28.42,28.43,28.29,28.32,545237.0,27.7366,27.7463,27.6097,27.639,545237.0
2023-03-15 15:40:00,28.32,28.35,28.22,28.33,659414.0,27.639,27.6682,27.5414,27.6487,659414.0
2023-03-15 15:45:00,28.32,28.37,28.27,28.31,888160.0,27.639,27.6878,27.5902,27.6292,888160.0
2023-03-15 15:50:00,28.3,28.31,28.2,28.24,1067523.0,27.6194,27.6292,27.5218,27.5609,1067523.0
2023-03-15 15:55:00,28.25,28.44,28.24,28.43,2908855.0,27.5706,27.7561,27.5609,27.7463,2908855.0
2023-03-16 09:30:00,28.38,28.89,28.38,28.88,2073173.0,27.6975,28.1953,27.6975,28.1855,2073173.0
2023-03-16 09:35:00,28.88,29.13,28.74,29.11,2197590.0,28.1855,28.4295,28.0489,28.41,2197590.0
2023-03-16 09:40:00,29.11,29.38,29.09,29.32,2271995.0,28.41,28.6735,28.3904,28.6149,2271995.0
2023-03-16 09:45:00,29.31,29.42,29.24,29.35,1261610.0,28.6052,28.7125,28.5368,28.6442,1261610.0
2023-03-16 09:50:00,29.35,29.53,29.34,29.51,1657221.0,28.6442,28.8199,28.6344,28.8003,1657221.0
2023-03-16 09:55:00,29.5,29.59,29.41,29.52,1223025.0,28.7906,28.8784,28.7027,28.8101,1223025.0
2023-03-16 10:00:00,29.52,29.56,29.47,29.51,1037085.0,28.8101,28.8491,28.7613,28.8003,1037085.0
2023-03-16 10:05:00,29.52,29.63,29.48,29.55,1172922.0,28.8101,28.9175,28.7711,28.8394,1172922.0
2023-03-16 10:10:00,29.56,29.69,29.55,29.67,1128124.0,28.8491,28.976,28.8394,28.9565,1128124.0
2023-03-16 10:15:00,29.66,29.68,29.23,29.35,1545865.0,28.9467,28.9663,28.5271,28.6442,1545865.0
2023-03-16 10:20:00,29.36,29.45,29.3,29.39,661829.0,28.654,28.7418,28.5954,28.6832,661829.0
2023-03-16 10:25:00,29.39,29.39,29.26,29.34,524293.0,28.6832,28.6832,28.5564,28.6344,524293.0
2023-03-16 10:30:00,29.34,29.48,29.32,29.44,847784.0,28.6344,28.7711,28.6149,28.732,847784.0
2023-03-16 10:35:00,29.44,29.54,29.43,29.53,543520.0,28.732,28.8296,28.7223,28.8199,543520.0
2023-03-16 10:40:00,29.53,29.66,29.52,29.59,734814.0,28.8199,28.9467,28.8101,28.8784,734814.0
2023-03-16 10:45:00,29.6,29.6,29.51,29.55,881327.0,28.8882,28.8882,28.8003,28.8394,881327.0
2023-03-16 10:50:00,29.54,29.65,29.41,29.64,844989.0,28.8296,28.937,28.7027,28.9272,844989.0
2023-03-16 10:55:00,29.65,29.72,29.6,29.63,878778.0,28.937,29.0053,28.8882,28.9175,878778.0
2023-03-16 11:00:00,29.63,29.69,29.61,29.68,610747.0,28.9175,28.976,28.8979,28.9663,610747.0
2023-03-16 11:05:00,29.68,29.76,29.63,29.7,734478.0,28.9663,29.0443,28.9175,28.9858,734478.0
2023-03-16 11:10:00,29.71,29.73,29.64,29.72,430705.0,28.9955,29.0151,28.9272,29.0053,430705.0
2023-03-16 11:15:00,29.72,29.76,29.7,29.76,505135.0,29.0053,29.0443,28.9858,29.0443,505135.0
2023-03-16 11:20:00,29.76,29.79,29.71,29.78,623613.0,29.0443,29.0736,28.9955,29.0639,623613.0
2023-03-16 11:25:00,29.78,29.87,29.76,29.85,818308.0,29.0639,29.1517,29.0443,29.1322,818308.0
2023-03-16 11:30:00,29.85,29.86,29.69,29.73,533875.0,29.1322,29.1419,28.976,29.0151,533875.0
2023-03-16 11:35:00,29.74,29.86,29.73,29.86,439005.0,29.0248,29.1419,29.0151,29.1419,439005.0
2023-03-16 11:40:00,29.86,29.95,29.85,29.95,735934.0,29.1419,29.2298,29.1322,29.2298,735934.0
2023-03-16 11:45:00,29.95,29.95,29.8,29.82,521641.0,29.2298,29.2298,29.0834,29.1029,521641.0
2023-03-16 11:50:00,29.81,29.96,29.77,29.94,840941.0,29.0931,29.2395,29.0541,29.22,840941.0
2023-03-16 11:55:00,29.94,29.99,29.89,29.96,600629.0,29.22,29.2688,29.1712,29.2395,600629.0
2023-03-16 12:00:00,29.96,29.98,29.77,29.78,693347.0,29.2395,29.259,29.0541,29.0639,693347.0
2023-03-16 12:05:00,29.78,29.86,29.75,29.77,528034.0,29.0639,29.1419,29.0346,29.0541,528034.0
2023-03-16 12:10:00,29.76,29.83,29.73,29.8,348087.0,29.0443,29.1126,29.0151,29.0834,348087.0
2023-03-16 12:15:00,29.8,29.87,29.77,29.87,345243.0,29.0834,29.1517,29.0541,29.1517,345243.0
2023-03-16 12:20:00,29.87,29.87,29.8,29.85,355349.0,29.1517,29.1517,29.0834,29.1322,355349.0
2023-03-16 12:25:00,29.84,29.88,29.81,29.87,542215.0,29.1224,29.1614,29.0931,29.1517,542215.0
2023-03-16 12:30:00,29.88,29.91,29.83,29.88,501018.0,29.1614,29.1907,29.1126,29.1614,501018.0
2023-03-16 12:35:00,29.87,29.88,29.8,29.82,822784.0,29.1517,29.1614,29.0834,29.1029,822784.0
2023-03-16 12:40:00,29.81,29.95,29.78,29.95,698249.0,29.0931,29.2298,29.0639,29.2298,698249.0
2023-03-16 12:45:00,29.95,29.96,29.88,29.9,557200.0,29.2298,29.2395,29.1614,29.181,557200.0
2023-03-16 12:50:00,29.9,30.0,29.89,29.98,1302563.0,29.181,29.2786,29.1712,29.259,1302563.0
2023-03-16 12:55:00,29.98,30.14,29.97,30.14,1546163.0,29.259,29.4152,29.2493,29.4152,1546163.0
2023-03-16 13:00:00,30.13,30.16,30.03,30.12,779589.0,29.4054,29.4347,29.3078,29.3957,779589.0
2023-03-16 13:05:00,30.12,30.16,30.04,30.1,485576.0,29.3957,29.4347,29.3176,29.3762,485576.0
2023-03-16 13:10:00,30.1,30.17,30.07,30.15,949313.0,29.3762,29.4445,29.3469,29.425,949313.0
2023-03-16 13:15:00,30.15,30.16,30.01,30.07,554414.0,29.425,29.4347,29.2883,29.3469,554414.0
2023-03-16 13:20:00,30.06,30.27,30.06,30.27,619803.0,29.3371,29.5421,29.3371,29.5421,619803.0
2023-03-16 13:25:00,30.27,30.27,30.2,30.21,384478.0,29.5421,29.5421,29.4738,29.4835,384478.0
2023-03-16 13:30:00,30.21,30.25,30.19,30.21,314832.0,29.4835,29.5225,29.464,29.4835,314832.0
2023-03-16 13:35:00,30.22,30.22,30.14,30.21,428316.0,29.4933,29.4933,29.4152,29.4835,428316.0
2023-03-16 13:40:00,30.2,30.21,30.11,30.16,498331.0,29.4738,29.4835,29.3859,29.4347,498331.0
2023-03-16 13:45:00,30.16,30.17,30.06,30.08,790723.0,29.4347,29.4445,29.3371,29.3566,790723.0
2023-03-16 13:50:00,30.08,30.11,29.98,30.0,1377215.0,29.3566,29.3859,29.259,29.2786,1377215.0
2023-03-16 13:55:00,29.99,30.07,29.98,30.03,492916.0,29.2688,29.3469,29.259,29.3078,492916.0
2023-03-16 14:00:00,30.04,30.05,29.99,30.02,413063.0,29.3176,29.3274,29.2688,29.2981,413063.0
2023-03-16 14:05:00,30.02,30.02,29.93,30.0,514854.0,29.2981,29.2981,29.2102,29.2786,514854.0
2023-03-16 14:10:00,30.0,30.0,29.9,29.91,406847.0,29.2786,29.2786,29.181,29.1907,406847.0
2023-03-16 14:15:00,29.9,29.96,29.84,29.95,515481.0,29.181,29.2395,29.1224,29.2298,515481.0
2023-03-16 14:20:00,29.95,29.99,29.95,29.99,204796.0,29.2298,29.2688,29.2298,29.2688,204796.0
2023-03-16 14:25:00,29.98,29.99,29.9,29.99,303115.0,29.259,29.2688,29.181,29.2688,303115.0
2023-03-16 14:30:00,29.99,30.0,29.92,29.94,277504.0,29.2688,29.2786,29.2005,29.22,277504.0
2023-03-16 14:35:00,29.94,29.96,29.9,29.94,459736.0,29.22,29.2395,29.181,29.22,459736.0
2023-03-16 14:40:00,29.94,30.0,29.93,29.99,339128.0,29.22,29.2786,29.2102,29.2688,339128.0
2023-03-16 14:45:00,29.98,29.99,29.93,29.96,305998.0,29.259,29.2688,29.2102,29.2395,305998.0
2023-03-16 14:50:00,29.96,30.0,29.95,30.0,333619.0,29.2395,29.2786,29.2298,29.2786,333619.0
2023-03-16 14:55:00,30.0,30.03,29.97,29.98,390295.0,29.2786,29.3078,29.2493,29.259,390295.0
2023-03-16 15:00:00,29.99,30.0,29.94,30.0,326698.0,29.2688,29.2786,29.22,29.2786,326698.0
2023-03-16 15:05:00,30.0,30.1,29.99,30.07,549142.0,29.2786,29.3762,29.2688,29.3469,549142.0
2023-03-16 15:10:00,30.07,30.11,30.05,30.08,479722.0,29.3469,29.3859,29.3274,29.3566,479722.0
2023-03-16 15:15:00,30.09,30.11,30.04,30.09,354511.0,29.3664,29.3859,29.3176,29.3664,354511.0
2023-03-16 15:20:00,30.09,30.2,30.08,30.19,546613.0,29.3664,29.4738,29.3566,29.464,546613.0
2023-03-16 15:25:00,30.19,30.24,30.17,30.22,543279.0,29.464,29.5128,29.4445,29.4933,543279.0
2023-03-16 15:30:00,30.23,30.23,30.12,30.18,906385.0,29.503,29.503,29.3957,29.4542,906385.0
2023-03-16 15:35:00,30.17,30.18,30.1,30.14,719908.0,29.4445,29.4542,29.3762,29.4152,719908.0
2023-03-16 15:40:00,30.14,30.23,30.14,30.21,747126.0,29.4152,29.503,29.4152,29.4835,747126.0
2023-03-16 15:45:00,30.21,30.21,30.1,30.13,960926.0,29.4835,29.4835,29.3762,29.4054,960926.0
2023-03-16 15:50:00,30.13,30.17,30.09,30.16,1848081.0,29.4054,29.4445,29.3664,29.4347,1848081.0
2023-03-16 15:55:00,30.15,30.21,30.12,30.16,3689018.0,29.425,29.4835,29.3957,29.4347,3689018.0
2023-03-17 09:30:00,29.99,31.0,29.85,30.43,6797230.0,29.2688,30.2545,29.1322,29.6982,6797230.0
2023-03-17 09:35:00,30.44,30.45,30.03,30.19,1234400.0,29.708,29.7177,29.3078,29.464,1234400.0
2023-03-17 09:40:00,30.2,30.25,30.05,30.14,654648.0,29.4738,29.5225,29.3274,29.4152,654648.0
2023-03-17 09:45:00,30.14,30.14,29.97,29.99,733141.0,29.4152,29.4152,29.2493,29.2688,733141.0
2023-03-17 09:50:00,29.99,30.03,29.79,29.91,771215.0,29.2688,29.3078,29.0736,29.1907,771215.0
2023-03-17 09:55:00,29.91,30.13,29.9,29.96,724679.0,29.1907,29.4054,29.181,29.2395,724679.0
2023-03-17 10:00:00,29.96,30.28,29.95,30.24,691970.0,29.2395,29.5518,29.2298,29.5128,691970.0
2023-03-17 10:05:00,30.24,30.27,30.13,30.19,478527.0,29.5128,29.5421,29.4054,29.464,478527.0
2023-03-17 10:10:00,30.19,30.29,30.13,30.21,684326.0,29.464,29.5616,29.4054,29.4835,684326.0
2023-03-17 10:15:00,30.2,30.2,29.87,29.89,657502.0,29.4738,29.4738,29.1517,29.1712,657502.0
2023-03-17 10:20:00,29.89,29.91,29.8,29.9,861954.0,29.1712,29.1907,29.0834,29.181,861954.0
2023-03-17 10:25:00,29.9,29.93,29.8,29.83,504769.0,29.181,29.2102,29.0834,29.1126,504769.0
2023-03-17 10:30:00,29.84,29.89,29.73,29.76,741280.0,29.1224,29.1712,29.0151,29.0443,741280.0
2023-03-17 10:35:00,29.77,29.77,29.64,29.66,521498.0,29.0541,29.0541,28.9272,28.9467,521498.0
2023-03-17 10:40:00,29.65,29.67,29.49,29.5,541606.0,28.937,28.9565,28.7808,28.7906,541606.0
2023-03-17 10:45:00,29.51,29.56,29.44,29.56,732841.0,28.8003,28.8491,28.732,28.8491,732841.0
2023-03-17 10:50:00,29.55,29.61,29.46,29.48,361817.0,28.8394,28.8979,28.7515,28.7711,361817.0
2023-03-17 10:55:00,29.48,29.68,29.48,29.63,475036.0,28.7711,28.9663,28.7711,28.9175,475036.0
2023-03-17 11:00:00,29.63,29.67,29.6,29.65,322648.0,28.9175,28.9565,28.8882,28.937,322648.0
2023-03-17 11:05:00,29.65,29.77,29.62,29.75,286160.0,28.937,29.0541,28.9077,29.0346,286160.0
2023-03-17 11:10:00,29.75,29.8,29.72,29.79,350603.0,29.0346,29.0834,29.0053,29.0736,350603.0
2023-03-17 11:15:00,29.79,29.85,29.76,29.81,429251.0,29.0736,29.1322,29.0443,29.0931,429251.0
2023-03-17 11:20:00,29.81,29.84,29.72,29.74,262370.0,29.0931,29.1224,29.0053,29.0248,262370.0
2023-03-17 11:25:00,29.74,29.79,29.64,29.78,322762.0,29.0248,29.0736,28.9272,29.0639,322762.0
2023-03-17 11:30:00,29.79,29.82,29.75,29.8,311611.0,29.0736,29.1029,29.0346,29.0834,311611.0
2023-03-17 11:35:00,29.8,29.81,29.69,29.69,289924.0,29.0834,29.0931,28.976,28.976,289924.0
2023-03-17 11:40:00,29.7,29.71,29.63,29.71,371306.0,28.9858,28.9955,28.9175,28.9955,371306.0
2023-03-17 11:45:00,29.7,29.76,29.7,29.75,290430.0,28.9858,29.0443,28.9858,29.0346,290430.0
2023-03-17 11:50:00,29.75,29.78,29.73,29.74,174181.0,29.0346,29.0639,29.0151,29.0248,174181.0
2023-03-17 11:55:00,29.74,29.82,29.73,29.82,335856.0,29.0248,29.1029,29.0151,29.1029,335856.0
2023-03-17 12:00:00,29.8,29.85,29.76,29.78,265776.0,29.0834,29.1322,29.0443,29.0639,265776.0
2023-03-17 12:05:00,29.77,29.84,29.71,29.82,215274.0,29.0541,29.1224,28.9955,29.1029,215274.0
2023-03-17 12:10:00,29.82,29.82,29.74,29.78,332109.0,29.1029,29.1029,29.0248,29.0639,332109.0
2023-03-17 12:15:00,29.78,29.78,29.69,29.71,220259.0,29.0639,29.0639,28.976,28.9955,220259.0
2023-03-17 12:20:00,29.71,29.73,29.65,29.69,233212.0,28.9955,29.0151,28.937,28.976,233212.0
2023-03-17 12:25:00,29.69,29.73,29.68,29.7,314628.0,28.976,29.0151,28.9663,28.9858,314628.0
2023-03-17 12:30:00,29.7,29.82,29.69,29.74,298544.0,28.9858,29.1029,28.976,29.0248,298544.0
2023-03-17 12:35:00,29.73,29.77,29.71,29.73,285599.0,29.0151,29.0541,28.9955,29.0151,285599.0
2023-03-17 12:40:00,29.74,29.75,29.68,29.69,223367.0,29.0248,29.0346,28.9663,28.976,223367.0
2023-03-17 12:45:00,29.69,29.69,29.62,29.67,245400.0,28.976,28.976,28.9077,28.9565,245400.0
2023-03-17 12:50:00,29.67,29.71,29.62,29.64,212164.0,28.9565,28.9955,28.9077,28.9272,212164.0
2023-03-17 12:55:00,29.63,29.72,29.62,29.71,155595.0,28.9175,29.0053,28.9077,28.9955,155595.0
2023-03-17 13:00:00,29.71,29.77,29.7,29.76,211999.0,28.9955,29.0541,28.9858,29.0443,211999.0
2023-03-17 13:05:00,29.76,29.8,29.74,29.77,219315.0,29.0443,29.0834,29.0248,29.0541,219315.0
2023-03-17 13:10:00,29.76,29.83,29.75,29.82,170312.0,29.0443,29.1126,29.0346,29.1029,170312.0
2023-03-17 13:15:00,29.82,29.83,29.75,29.78,280394.0,29.1029,29.1126,29.0346,29.0639,280394.0
2023-03-17 13:20:00,29.78,29.85,29.76,29.79,287953.0,29.0639,29.1322,29.0443,29.0736,287953.0
2023-03-17 13:25:00,29.79,29.8,29.75,29.78,237473.0,29.0736,29.0834,29.0346,29.0639,237473.0
2023-03-17 13:30:00,29.78,29.79,29.69,29.7,318643.0,29.0639,29.0736,28.976,28.9858,318643.0
2023-03-17 13:35:00,29.7,29.77,29.67,29.76,349954.0,28.9858,29.0541,28.9565,29.0443,349954.0
2023-03-17 13:40:00,29.76,29.77,29.7,29.77,252025.0,29.0443,29.0541,28.9858,29.0541,252025.0
2023-03-17 13:45:00,29.77,29.81,29.75,29.8,286948.0,29.0541,29.0931,29.0346,29.0834,286948.0
2023-03-17 13:50:00,29.8,29.81,29.76,29.79,177576.0,29.0834,29.0931,29.0443,29.0736,177576.0
2023-03-17 13:55:00,29.79,29.81,29.75,29.8,168388.0,29.0736,29.0931,29.0346,29.0834,168388.0
2023-03-17 14:00:00,29.8,29.85,29.78,29.78,248170.0,29.0834,29.1322,29.0639,29.0639,248170.0
2023-03-17 14:05:00,29.79,29.81,29.73,29.75,242266.0,29.0736,29.0931,29.0151,29.0346,242266.0
2023-03-17 14:10:00,29.75,29.76,29.7,29.71,322017.0,29.0346,29.0443,28.9858,28.9955,322017.0
2023-03-17 14:15:00,29.71,29.71,29.63,29.64,355436.0,28.9955,28.9955,28.9175,28.9272,355436.0
2023-03-17 14:20:00,29.64,29.67,29.62,29.63,201878.0,28.9272,28.9565,28.9077,28.9175,201878.0
2023-03-17 14:25:00,29.63,29.63,29.55,29.55,330342.0,28.9175,28.9175,28.8394,28.8394,330342.0
2023-03-17 14:30:00,29.55,29.59,29.53,29.56,326274.0,28.8394,28.8784,28.8199,28.8491,326274.0
2023-03-17 14:35:00,29.57,29.57,29.49,29.54,278849.0,28.8589,28.8589,28.7808,28.8296,278849.0
2023-03-17 14:40:00,29.54,29.54,29.5,29.52,238439.0,28.8296,28.8296,28.7906,28.8101,238439.0
2023-03-17 14:45:00,29.52,29.52,29.47,29.49,288422.0,28.8101,28.8101,28.7613,28.7808,288422.0
2023-03-17 14:50:00,29.5,29.54,29.44,29.53,293353.0,28.7906,28.8296,28.732,28.8199,293353.0
2023-03-17 14:55:00,29.54,29.57,29.51,29.53,306463.0,28.8296,28.8589,28.8003,28.8199,306463.0
2023-03-17 15:00:00,29.52,29.54,29.47,29.5,320031.0,28.8101,28.8296,28.7613,28.7906,320031.0
2023-03-17 15:05:00,29.5,29.54,29.46,29.51,283891.0,28.7906,28.8296,28.7515,28.8003,283891.0
2023-03-17 15:10:00,29.51,29.62,29.5,29.61,346746.0,28.8003,28.9077,28.7906,28.8979,346746.0
2023-03-17 15:15:00,29.61,29.68,29.58,29.65,575132.0,28.8979,28.9663,28.8687,28.937,575132.0
2023-03-17 15:20:00,29.65,29.73,29.63,29.73,324611.0,28.937,29.0151,28.9175,29.0151,324611.0
2023-03-17 15:25:00,29.73,29.74,29.67,29.7,344173.0,29.0151,29.0248,28.9565,28.9858,344173.0
2023-03-17 15:30:00,29.71,29.71,29.56,29.61,530242.0,28.9955,28.9955,28.8491,28.8979,530242.0
2023-03-17 15:35:00,29.61,29.67,29.56,29.66,630232.0,28.8979,28.9565,28.8491,28.9467,630232.0
2023-03-17 15:40:00,29.65,29.72,29.64,29.7,703421.0,28.937,29.0053,28.9272,28.9858,703421.0
2023-03-17 15:45:00,29.71,29.72,29.63,29.69,1151933.0,28.9955,29.0053,28.9175,28.976,1151933.0
2023-03-17 15:50:00,29.68,29.8,29.63,29.79,2306656.0,28.9663,29.0834,28.9175,29.0736,2306656.0
2023-03-17 15:55:00,29.78,29.86,29.75,29.81,4008889.0,29.0639,29.1419,29.0346,29.0931,4008889.0
2023-03-20 09:30:00,29.79,29.9,29.68,29.69,944647.0,29.0736,29.181,28.9663,28.976,944647.0
2023-03-20 09:35:00,29.7,29.73,29.48,29.48,505401.0,28.9858,29.0151,28.7711,28.7711,505401.0
2023-03-20 09:40:00,29.46,29.52,29.21,29.21,619949.0,28.7515,28.8101,28.5076,28.5076,619949.0
2023-03-20 09:45:00,29.21,29.28,29.02,29.11,659350.0,28.5076,28.5759,28.3221,28.41,659350.0
2023-03-20 09:50:00,29.11,29.15,29.04,29.08,675884.0,28.41,28.449,28.3416,28.3807,675884.0
2023-03-20 09:55:00,29.07,29.13,29.01,29.05,585953.0,28.3709,28.4295,28.3124,28.3514,585953.0
2023-03-20 10:00:00,29.05,29.29,29.04,29.28,512321.0,28.3514,28.5856,28.3416,28.5759,512321.0
2023-03-20 10:05:00,29.28,29.31,29.1,29.11,350671.0,28.5759,28.6052,28.4002,28.41,350671.0
2023-03-20 10:10:00,29.12,29.23,29.05,29.09,336900.0,28.4197,28.5271,28.3514,28.3904,336900.0
2023-03-20 10:15:00,29.09,29.12,28.92,28.93,601772.0,28.3904,28.4197,28.2245,28.2343,601772.0
2023-03-20 10:20:00,28.93,29.01,28.89,29.01,532288.0,28.2343,28.3124,28.1953,28.3124,532288.0
2023-03-20 10:25:00,29.01,29.12,28.98,29.1,388207.0,28.3124,28.4197,28.2831,28.4002,388207.0
2023-03-20 10:30:00,29.1,29.13,29.0,29.1,290503.0,28.4002,28.4295,28.3026,28.4002,290503.0
2023-03-20 10:35:00,29.1,29.1,28.97,29.0,315434.0,28.4002,28.4002,28.2733,28.3026,315434.0
2023-03-20 10:40:00,28.99,29.06,28.96,28.98,275538.0,28.2928,28.3612,28.2636,28.2831,275538.0
2023-03-20 10:45:00,28.97,29.03,28.93,29.03,419180.0,28.2733,28.3319,28.2343,28.3319,419180.0
2023-03-20 10:50:00,29.03,29.03,28.87,28.9,824528.0,28.3319,28.3319,28.1757,28.205,824528.0
2023-03-20 10:55:00,28.9,28.97,28.9,28.92,347374.0,28.205,28.2733,28.205,28.2245,347374.0
2023-03-20 11:00:00,28.92,28.96,28.86,28.93,401194.0,28.2245,28.2636,28.166,28.2343,401194.0
2023-03-20 11:05:00,28.93,28.98,28.92,28.93,424812.0,28.2343,28.2831,28.2245,28.2343,424812.0
2023-03-20 11:10:00,28.93,28.95,28.88,28.93,330212.0,28.2343,28.2538,28.1855,28.2343,330212.0
2023-03-20 11:15:00,28.94,28.97,28.86,28.91,303575.0,28.2441,28.2733,28.166,28.2148,303575.0
2023-03-20 11:20:00,28.91,28.99,28.91,28.92,191761.0,28.2148,28.2928,28.2148,28.2245,191761.0
2023-03-20 11:25:00,28.92,29.04,28.89,29.0,320637.0,28.2245,28.3416,28.1953,28.3026,320637.0
2023-03-20 11:30:00,29.0,29.03,28.98,29.01,250055.0,28.3026,28.3319,28.2831,28.3124,250055.0
2023-03-20 11:35:00,29.02,29.03,28.97,29.01,209605.0,28.3221,28.3319,28.2733,28.3124,209605.0
2023-03-20 11:40:00,29.01,29.08,29.01,29.06,237591.0,28.3124,28.3807,28.3124,28.3612,237591.0
2023-03-20 11:45:00,29.06,29.12,29.01,29.02,312716.0,28.3612,28.4197,28.3124,28.3221,312716.0
2023-03-20 11:50:00,29.03,29.05,28.92,28.93,301539.0,28.3319,28.3514,28.2245,28.2343,301539.0
2023-03-20 11:55:00,28.93,28.94,28.76,28.79,489188.0,28.2343,28.2441,28.0684,28.0977,489188.0
2023-03-20 12:00:00,28.79,28.82,28.74,28.77,347194.0,28.0977,28.1269,28.0489,28.0781,347194.0
2023-03-20 12:05:00,28.77,28.77,28.64,28.64,441329.0,28.0781,28.0781,27.9513,27.9513,441329.0
2023-03-20 12:10:00,28.64,28.7,28.63,28.68,389798.0,27.9513,28.0098,27.9415,27.9903,389798.0
2023-03-20 12:15:00,28.69,28.77,28.68,28.77,286508.0,28.0001,28.0781,27.9903,28.0781,286508.0
2023-03-20 12:20:00,28.77,28.78,28.74,28.75,242404.0,28.0781,28.0879,28.0489,28.0586,242404.0
2023-03-20 12:25:00,28.76,28.85,28.72,28.85,330642.0,28.0684,28.1562,28.0293,28.1562,330642.0
2023-03-20 12:30:00,28.84,28.88,28.81,28.86,265482.0,28.1465,28.1855,28.1172,28.166,265482.0
2023-03-20 12:35:00,28.85,28.87,28.82,28.86,250852.0,28.1562,28.1757,28.1269,28.166,250852.0
2023-03-20 12:40:00,28.86,28.87,28.82,28.84,222961.0,28.166,28.1757,28.1269,28.1465,222961.0
2023-03-20 12:45:00,28.84,28.84,28.77,28.83,202620.0,28.1465,28.1465,28.0781,28.1367,202620.0
2023-03-20 12:50:00,28.83,28.91,28.82,28.88,173151.0,28.1367,28.2148,28.1269,28.1855,173151.0
2023-03-20 12:55:00,28.88,28.92,28.85,28.86,178817.0,28.1855,28.2245,28.1562,28.166,178817.0
2023-03-20 13:00:00,28.86,28.87,28.84,28.87,137022.0,28.166,28.1757,28.1465,28.1757,137022.0
2023-03-20 13:05:00,28.87,28.94,28.86,28.88,212323.0,28.1757,28.2441,28.166,28.1855,212323.0
2023-03-20 13:10:00,28.88,28.93,28.87,28.92,138427.0,28.1855,28.2343,28.1757,28.2245,138427.0
2023-03-20 13:15:00,28.92,28.93,28.89,28.91,139343.0,28.2245,28.2343,28.1953,28.2148,139343.0
2023-03-20 13:20:00,28.92,28.98,28.91,28.98,227675.0,28.2245,28.2831,28.2148,28.2831,227675.0
2023-03-20 13:25:00,28.97,28.99,28.96,28.98,172649.0,28.2733,28.2928,28.2636,28.2831,172649.0
2023-03-20 13:30:00,28.98,29.03,28.97,28.99,307399.0,28.2831,28.3319,28.2733,28.2928,307399.0
2023-03-20 13:35:00,28.98,29.01,28.96,29.01,170024.0,28.2831,28.3124,28.2636,28.3124,170024.0
2023-03-20 13:40:00,29.01,29.04,28.99,29.04,171281.0,28.3124,28.3416,28.2928,28.3416,171281.0
2023-03-20 13:45:00,29.04,29.05,29.0,29.03,193305.0,28.3416,28.3514,28.3026,28.3319,193305.0
2023-03-20 13:50:00,29.03,29.03,28.98,29.0,191466.0,28.3319,28.3319,28.2831,28.3026,191466.0
2023-03-20 13:55:00,29.0,29.08,28.99,29.08,254750.0,28.3026,28.3807,28.2928,28.3807,254750.0
2023-03-20 14:00:00,29.08,29.09,29.02,29.04,216094.0,28.3807,28.3904,28.3221,28.3416,216094.0
2023-03-20 14:05:00,29.05,29.07,29.0,29.02,246787.0,28.3514,28.3709,28.3026,28.3221,246787.0
2023-03-20 14:10:00,29.01,29.06,29.0,29.05,159445.0,28.3124,28.3612,28.3026,28.3514,159445.0
2023-03-20 14:15:00,29.05,29.09,28.99,29.08,359442.0,28.3514,28.3904,28.2928,28.3807,359442.0
2023-03-20 14:20:00,29.08,29.12,29.07,29.12,272400.0,28.3807,28.4197,28.3709,28.4197,272400.0
2023-03-20 14:25:00,29.12,29.16,29.1,29.12,274352.0,28.4197,28.4588,28.4002,28.4197,274352.0
2023-03-20 14:30:00,29.12,29.14,29.07,29.1,271599.0,28.4197,28.4392,28.3709,28.4002,271599.0
2023-03-20 14:35:00,29.1,29.12,29.07,29.08,216607.0,28.4002,28.4197,28.3709,28.3807,216607.0
2023-03-20 14:40:00,29.08,29.12,29.04,29.12,236575.0,28.3807,28.4197,28.3416,28.4197,236575.0
2023-03-20 14:45:00,29.12,29.16,29.11,29.16,187600.0,28.4197,28.4588,28.41,28.4588,187600.0
2023-03-20 14:50:00,29.16,29.22,29.14,29.15,284726.0,28.4588,28.5173,28.4392,28.449,284726.0
2023-03-20 14:55:00,29.16,29.18,29.13,29.14,247785.0,28.4588,28.4783,28.4295,28.4392,247785.0
2023-03-20 15:00:00,29.14,29.2,29.11,29.2,296765.0,28.4392,28.4978,28.41,28.4978,296765.0
2023-03-20 15:05:00,29.19,29.23,29.17,29.19,314988.0,28.488,28.5271,28.4685,28.488,314988.0
2023-03-20 15:10:00,29.19,29.24,29.16,29.22,393558.0,28.488,28.5368,28.4588,28.5173,393558.0
2023-03-20 15:15:00,29.22,29.28,29.19,29.27,453521.0,28.5173,28.5759,28.488,28.5661,453521.0
2023-03-20 15:20:00,29.26,29.27,29.19,29.25,537668.0,28.5564,28.5661,28.488,28.5466,537668.0
2023-03-20 15:25:00,29.25,29.3,29.25,29.28,388464.0,28.5466,28.5954,28.5466,28.5759,388464.0
2023-03-20 15:30:00,29.27,29.34,29.27,29.3,510000.0,28.5661,28.6344,28.5661,28.5954,510000.0
2023-03-20 15:35:00,29.3,29.32,29.21,29.28,959173.0,28.5954,28.6149,28.5076,28.5759,959173.0
2023-03-20 15:40:00,29.28,29.31,29.26,29.3,727933.0,28.5759,28.6052,28.5564,28.5954,727933.0
2023-03-20 15:45:00,29.29,29.34,29.26,29.3,781988.0,28.5856,28.6344,28.5564,28.5954,781988.0
2023-03-20 15:50:00,29.29,29.35,29.17,29.18,1261411.0,28.5856,28.6442,28.4685,28.4783,1261411.0
2023-03-20 15:55:00,29.18,29.19,29.13,29.16,2181936.0,28.4783,28.488,28.4295,28.4588,2181936.0
2023-03-21 09:30:00,28.99,29.17,28.98,29.13,878076.0,28.2928,28.4685,28.2831,28.4295,878076.0
2023-03-21 09:35:00,29.13,29.14,28.98,28.98,492204.0,28.4295,28.4392,28.2831,28.2831,492204.0
2023-03-21 09:40:00,28.99,28.99,28.78,28.84,565026.0,28.2928,28.2928,28.0879,28.1465,565026.0
2023-03-21 09:45:00,28.84,28.87,28.72,28.74,659967.0,28.1465,28.1757,28.0293,28.0489,659967.0
2023-03-21 09:50:00,28.74,28.79,28.62,28.71,898326.0,28.0489,28.0977,27.9317,28.0196,898326.0
2023-03-21 09:55:00,28.71,28.91,28.7,28.88,574416.0,28.0196,28.2148,28.0098,28.1855,574416.0
2023-03-21 10:00:00,28.89,28.94,28.77,28.78,595313.0,28.1953,28.2441,28.0781,28.0879,595313.0
2023-03-21 10:05:00,28.79,28.8,28.67,28.75,669707.0,28.0977,28.1074,27.9805,28.0586,669707.0
2023-03-21 10:10:00,28.75,28.75,28.62,28.63,744533.0,28.0586,28.0586,27.9317,27.9415,744533.0
2023-03-21 10:15:00,28.63,28.64,28.4,28.45,1411365.0,27.9415,27.9513,27.717,27.7658,1411365.0
2023-03-21 10:20:00,28.44,28.48,28.3,28.37,1404331.0,27.7561,27.7951,27.6194,27.6878,1404331.0
2023-03-21 10:25:00,28.36,28.42,28.33,28.38,728506.0,27.678,27.7366,27.6487,27.6975,728506.0
2023-03-21 10:30:00,28.38,28.44,28.3,28.33,703517.0,27.6975,27.7561,27.6194,27.6487,703517.0
2023-03-21 10:35:00,28.34,28.35,28.23,28.3,909374.0,27.6585,27.6682,27.5511,27.6194,909374.0
2023-03-21 10:40:00,28.31,28.39,28.3,28.38,698285.0,27.6292,27.7073,27.6194,27.6975,698285.0
2023-03-21 10:45:00,28.38,28.42,28.25,28.27,581878.0,27.6975,27.7366,27.5706,27.5902,581878.0
2023-03-21 10:50:00,28.28,28.31,28.13,28.14,640335.0,27.5999,27.6292,27.4535,27.4633,640335.0
2023-03-21 10:55:00,28.14,28.2,28.09,28.14,499582.0,27.4633,27.5218,27.4145,27.4633,499582.0
2023-03-21 11:00:00,28.15,28.22,28.12,28.14,501478.0,27.473,27.5414,27.4438,27.4633,501478.0
2023-03-21 11:05:00,28.14,28.24,28.12,28.23,427601.0,27.4633,27.5609,27.4438,27.5511,427601.0
2023-03-21 11:10:00,28.23,28.31,28.22,28.27,512130.0,27.5511,27.6292,27.5414,27.5902,512130.0
2023-03-21 11:15:00,28.27,28.33,28.26,28.31,409876.0,27.5902,27.6487,27.5804,27.6292,409876.0
2023-03-21 11:20:00,28.31,28.34,28.22,28.22,365803.0,27.6292,27.6585,27.5414,27.5414,365803.0
2023-03-21 11:25:00,28.22,28.26,28.17,28.2,484046.0,27.5414,27.5804,27.4926,27.5218,484046.0
2023-03-21 11:30:00,28.19,28.24,28.17,28.18,384590.0,27.5121,27.5609,27.4926,27.5023,384590.0
2023-03-21 11:35:00,28.19,28.23,28.07,28.1,1523921.0,27.5121,27.5511,27.395,27.4243,1523921.0
2023-03-21 11:40:00,28.11,28.14,27.99,28.02,1533710.0,27.434,27.4633,27.3169,27.3462,1533710.0
2023-03-21 11:45:00,28.01,28.1,27.97,28.08,952071.0,27.3364,27.4243,27.2974,27.4047,952071.0
2023-03-21 11:50:00,28.09,28.12,28.04,28.05,733172.0,27.4145,27.4438,27.3657,27.3755,733172.0
2023-03-21 11:55:00,28.04,28.14,28.04,28.07,764174.0,27.3657,27.4633,27.3657,27.395,764174.0
2023-03-21 12:00:00,28.07,28.15,28.05,28.07,543237.0,27.395,27.473,27.3755,27.395,543237.0
2023-03-21 12:05:00,28.07,28.23,28.06,28.21,540484.0,27.395,27.5511,27.3852,27.5316,540484.0
2023-03-21 12:10:00,28.21,28.31,28.21,28.27,359774.0,27.5316,27.6292,27.5316,27.5902,359774.0
2023-03-21 12:15:00,28.26,28.3,28.22,28.24,248895.0,27.5804,27.6194,27.5414,27.5609,248895.0
2023-03-21 12:20:00,28.24,28.3,28.23,28.23,220811.0,27.5609,27.6194,27.5511,27.5511,220811.0
2023-03-21 12:25:00,28.24,28.32,28.23,28.27,374268.0,27.5609,27.639,27.5511,27.5902,374268.0
2023-03-21 12:30:00,28.27,28.31,28.25,28.29,346200.0,27.5902,27.6292,27.5706,27.6097,346200.0
2023-03-21 12:35:00,28.29,28.3,28.22,28.22,296645.0,27.6097,27.6194,27.5414,27.5414,296645.0
2023-03-21 12:40:00,28.23,28.23,28.15,28.16,290405.0,27.5511,27.5511,27.473,27.4828,290405.0
2023-03-21 12:45:00,28.16,28.21,28.15,28.19,224583.0,27.4828,27.5316,27.473,27.5121,224583.0
2023-03-21 12:50:00,28.19,28.21,28.15,28.15,324041.0,27.5121,27.5316,27.473,27.473,324041.0
2023-03-21 12:55:00,28.16,28.2,28.15,28.15,296871.0,27.4828,27.5218,27.473,27.473,296871.0
2023-03-21 13:00:00,28.16,28.19,28.06,28.08,474133.0,27.4828,27.5121,27.3852,27.4047,474133.0
2023-03-21 13:05:00,28.08,28.09,28.04,28.04,338446.0,27.4047,27.4145,27.3657,27.3657,338446.0
2023-03-21 13:10:00,28.05,28.12,28.04,28.09,378652.0,27.3755,27.4438,27.3657,27.4145,378652.0
2023-03-21 13:15:00,28.09,28.14,28.08,28.13,373251.0,27.4145,27.4633,27.4047,27.4535,373251.0
2023-03-21 13:20:00,28.13,28.22,28.12,28.19,420400.0,27.4535,27.5414,27.4438,27.5121,420400.0
2023-03-21 13:25:00,28.19,28.27,28.18,28.22,290807.0,27.5121,27.5902,27.5023,27.5414,290807.0
2023-03-21 13:30:00,28.23,28.26,28.21,28.22,363622.0,27.5511,27.5804,27.5316,27.5414,363622.0
2023-03-21 13:35:00,28.23,28.25,28.2,28.2,247896.0,27.5511,27.5706,27.5218,27.5218,247896.0
2023-03-21 13:40:00,28.21,28.21,28.16,28.18,234369.0,27.5316,27.5316,27.4828,27.5023,234369.0
2023-03-21 13:45:00,28.18,28.2,28.16,28.18,217030.0,27.5023,27.5218,27.4828,27.5023,217030.0
2023-03-21 13:50:00,28.18,28.19,28.15,28.19,148385.0,27.5023,27.5121,27.473,27.5121,148385.0
2023-03-21 13:55:00,28.19,28.2,28.14,28.14,242823.0,27.5121,27.5218,27.4633,27.4633,242823.0
2023-03-21 14:00:00,28.14,28.19,28.13,28.18,263712.0,27.4633,27.5121,27.4535,27.5023,263712.0
2023-03-21 14:05:00,28.19,28.21,28.14,28.14,259152.0,27.5121,27.5316,27.4633,27.4633,259152.0
2023-03-21 14:10:00,28.14,28.27,28.14,28.26,630638.0,27.4633,27.5902,27.4633,27.5804,630638.0
2023-03-21 14:15:00,28.26,28.34,28.25,28.31,731257.0,27.5804,27.6585,27.5706,27.6292,731257.0
2023-03-21 14:20:00,28.3,28.31,28.25,28.26,570003.0,27.6194,27.6292,27.5706,27.5804,570003.0
2023-03-21 14:25:00,28.26,28.33,28.25,28.3,233242.0,27.5804,27.6487,27.5706,27.6194,233242.0
2023-03-21 14:30:00,28.3,28.37,28.3,28.37,488211.0,27.6194,27.6878,27.6194,27.6878,488211.0
2023-03-21 14:35:00,28.37,28.4,28.34,28.35,386042.0,27.6878,27.717,27.6585,27.6682,386042.0
2023-03-21 14:40:00,28.35,28.38,28.34,28.36,193629.0,27.6682,27.6975,27.6585,27.678,193629.0
2023-03-21 14:45:00,28.37,28.48,28.36,28.47,583371.0,27.6878,27.7951,27.678,27.7854,583371.0
2023-03-21 14:50:00,28.47,28.49,28.42,28.43,309264.0,27.7854,27.8049,27.7366,27.7463,309264.0
2023-03-21 14:55:00,28.44,28.49,28.43,28.47,216624.0,27.7561,27.8049,27.7463,27.7854,216624.0
2023-03-21 15:00:00,28.48,28.52,28.47,28.52,436978.0,27.7951,27.8342,27.7854,27.8342,436978.0
2023-03-21 15:05:00,28.52,28.52,28.48,28.51,268352.0,27.8342,27.8342,27.7951,27.8244,268352.0
2023-03-21 15:10:00,28.5,28.54,28.48,28.52,358955.0,27.8146,27.8537,27.7951,27.8342,358955.0
2023-03-21 15:15:00,28.53,28.6,28.51,28.57,692560.0,27.8439,27.9122,27.8244,27.8829,692560.0
2023-03-21 15:20:00,28.56,28.6,28.51,28.54,485342.0,27.8732,27.9122,27.8244,27.8537,485342.0
2023-03-21 15:25:00,28.52,28.56,28.52,28.54,448101.0,27.8342,27.8732,27.8342,27.8537,448101.0
2023-03-21 15:30:00,28.54,28.56,28.48,28.5,563654.0,27.8537,27.8732,27.7951,27.8146,563654.0
2023-03-21 15:35:00,28.5,28.6,28.49,28.6,587213.0,27.8146,27.9122,27.8049,27.9122,587213.0
2023-03-21 15:40:00,28.6,28.62,28.56,28.61,807592.0,27.9122,27.9317,27.8732,27.922,807592.0
2023-03-21 15:45:00,28.61,28.61,28.55,28.56,1028444.0,27.922,27.922,27.8634,27.8732,1028444.0
2023-03-21 15:50:00,28.56,28.57,28.44,28.48,1275194.0,27.8732,27.8829,27.7561,27.7951,1275194.0
2023-03-21 15:55:00,28.47,28.48,28.41,28.47,2522635.0,27.7854,27.7951,27.7268,27.7854,2522635.0
2023-03-22 09:30:00,28.46,28.56,28.37,28.4,735107.0,27.7756,27.8732,27.6878,27.717,735107.0
2023-03-22 09:35:00,28.41,28.52,28.35,28.46,388988.0,27.7268,27.8342,27.6682,27.7756,388988.0
2023-03-22 09:40:00,28.46,28.51,28.43,28.5,619659.0,27.7756,27.8244,27.7463,27.8146,619659.0
2023-03-22 09:45:00,28.5,28.57,28.41,28.57,596220.0,27.8146,27.8829,27.7268,27.8829,596220.0
2023-03-22 09:50:00,28.57,28.69,28.55,28.68,317284.0,27.8829,28.0001,27.8634,27.9903,317284.0
2023-03-22 09:55:00,28.68,28.68,28.59,28.63,186137.0,27.9903,27.9903,27.9025,27.9415,186137.0
2023-03-22 10:00:00,28.63,28.7,28.6,28.67,224033.0,27.9415,28.0098,27.9122,27.9805,224033.0
2023-03-22 10:05:00,28.67,28.75,28.64,28.71,254662.0,27.9805,28.0586,27.9513,28.0196,254662.0
2023-03-22 10:10:00,28.71,28.72,28.6,28.62,330425.0,28.0196,28.0293,27.9122,27.9317,330425.0
2023-03-22 10:15:00,28.61,28.64,28.56,28.59,233520.0,27.922,27.9513,27.8732,27.9025,233520.0
2023-03-22 10:20:00,28.6,28.7,28.59,28.69,313424.0,27.9122,28.0098,27.9025,28.0001,313424.0
2023-03-22 10:25:00,28.68,28.83,28.68,28.77,378883.0,27.9903,28.1367,27.9903,28.0781,378883.0
2023-03-22 10:30:00,28.77,28.78,28.64,28.66,373671.0,28.0781,28.0879,27.9513,27.9708,373671.0
2023-03-22 10:35:00,28.66,28.66,28.59,28.63,201803.0,27.9708,27.9708,27.9025,27.9415,201803.0
2023-03-22 10:40:00,28.64,28.64,28.59,28.6,206131.0,27.9513,27.9513,27.9025,27.9122,206131.0
2023-03-22 10:45:00,28.61,28.61,28.55,28.59,223163.0,27.922,27.922,27.8634,27.9025,223163.0
2023-03-22 10:50:00,28.58,28.59,28.52,28.57,242034.0,27.8927,27.9025,27.8342,27.8829,242034.0
2023-03-22 10:55:00,28.57,28.6,28.53,28.57,161287.0,27.8829,27.9122,27.8439,27.8829,161287.0
2023-03-22 11:00:00,28.58,28.6,28.53,28.59,196202.0,27.8927,27.9122,27.8439,27.9025,196202.0
2023-03-22 11:05:00,28.59,28.6,28.53,28.53,122744.0,27.9025,27.9122,27.8439,27.8439,122744.0
2023-03-22 11:10:00,28.53,28.55,28.45,28.49,255541.0,27.8439,27.8634,27.7658,27.8049,255541.0
2023-03-22 11:15:00,28.49,28.51,28.45,28.46,190397.0,27.8049,27.8244,27.7658,27.7756,190397.0
2023-03-22 11:20:00,28.45,28.46,28.4,28.46,417945.0,27.7658,27.7756,27.717,27.7756,417945.0
2023-03-22 11:25:00,28.45,28.48,28.41,28.41,183384.0,27.7658,27.7951,27.7268,27.7268,183384.0
2023-03-22 11:30:00,28.42,28.46,28.41,28.44,215185.0,27.7366,27.7756,27.7268,27.7561,215185.0
2023-03-22 11:35:00,28.44,28.48,28.4,28.45,210709.0,27.7561,27.7951,27.717,27.7658,210709.0
2023-03-22 11:40:00,28.44,28.49,28.43,28.48,193255.0,27.7561,27.8049,27.7463,27.7951,193255.0
2023-03-22 11:45:00,28.48,28.5,28.46,28.49,203559.0,27.7951,27.8146,27.7756,27.8049,203559.0
2023-03-22 11:50:00,28.49,28.52,28.48,28.48,193888.0,27.8049,27.8342,27.7951,27.7951,193888.0
2023-03-22 11:55:00,28.49,28.5,28.47,28.49,113857.0,27.8049,27.8146,27.7854,27.8049,113857.0
2023-03-22 12:00:00,28.49,28.5,28.45,28.46,160889.0,27.8049,27.8146,27.7658,27.7756,160889.0
2023-03-22 12:05:00,28.45,28.46,28.41,28.41,86786.0,27.7658,27.7756,27.7268,27.7268,86786.0
2023-03-22 12:10:00,28.41,28.44,28.36,28.38,259409.0,27.7268,27.7561,27.678,27.6975,259409.0
2023-03-22 12:15:00,28.37,28.39,28.36,28.38,106001.0,27.6878,27.7073,27.678,27.6975,106001.0
2023-03-22 12:20:00,28.38,28.4,28.31,28.35,281982.0,27.6975,27.717,27.6292,27.6682,281982.0
2023-03-22 12:25:00,28.35,28.38,28.32,28.35,190172.0,27.6682,27.6975,27.639,27.6682,190172.0
2023-03-22 12:30:00,28.35,28.39,28.34,28.39,164193.0,27.6682,27.7073,27.6585,27.7073,164193.0
2023-03-22 12:35:00,28.4,28.43,28.38,28.42,150767.0,27.717,27.7463,27.6975,27.7366,150767.0
2023-03-22 12:40:00,28.42,28.44,28.4,28.42,107296.0,27.7366,27.7561,27.717,27.7366,107296.0
2023-03-22 12:45:00,28.43,28.43,28.33,28.36,185508.0,27.7463,27.7463,27.6487,27.678,185508.0
2023-03-22 12:50:00,28.36,28.39,28.35,28.35,195287.0,27.678,27.7073,27.6682,27.6682,195287.0
2023-03-22 12:55:00,28.35,28.4,28.33,28.38,229894.0,27.6682,27.717,27.6487,27.6975,229894.0
2023-03-22 13:00:00,28.39,28.39,28.33,28.38,107340.0,27.7073,27.7073,27.6487,27.6975,107340.0
2023-03-22 13:05:00,28.38,28.4,28.34,28.36,238373.0,27.6975,27.717,27.6585,27.678,238373.0
2023-03-22 13:10:00,28.35,28.44,28.34,28.44,195848.0,27.6682,27.7561,27.6585,27.7561,195848.0
2023-03-22 13:15:00,28.44,28.49,28.43,28.48,174369.0,27.7561,27.8049,27.7463,27.7951,174369.0
2023-03-22 13:20:00,28.48,28.55,28.47,28.54,204660.0,27.7951,27.8634,27.7854,27.8537,204660.0
2023-03-22 13:25:00,28.54,28.58,28.53,28.58,129078.0,27.8537,27.8927,27.8439,27.8927,129078.0
2023-03-22 13:30:00,28.57,28.61,28.57,28.6,192428.0,27.8829,27.922,27.8829,27.9122,192428.0
2023-03-22 13:35:00,28.61,28.61,28.59,28.61,144812.0,27.922,27.922,27.9025,27.922,144812.0
2023-03-22 13:40:00,28.6,28.64,28.58,28.62,386799.0,27.9122,27.9513,27.8927,27.9317,386799.0
2023-03-22 13:45:00,28.61,28.62,28.59,28.61,126919.0,27.922,27.9317,27.9025,27.922,126919.0
2023-03-22 13:50:00,28.61,28.67,28.59,28.66,217135.0,27.922,27.9805,27.9025,27.9708,217135.0
2023-03-22 13:55:00,28.67,28.71,28.64,28.69,238977.0,27.9805,28.0196,27.9513,28.0001,238977.0
2023-03-22 14:00:00,28.7,28.86,28.62,28.75,780157.0,28.0098,28.166,27.9317,28.0586,780157.0
2023-03-22 14:05:00,28.76,28.92,28.75,28.77,629528.0,28.0684,28.2245,28.0586,28.0781,629528.0
2023-03-22 14:10:00,28.77,28.8,28.59,28.64,491909.0,28.0781,28.1074,27.9025,27.9513,491909.0
2023-03-22 14:15:00,28.64,28.82,28.63,28.81,349028.0,27.9513,28.1269,27.9415,28.1172,349028.0
2023-03-22 14:20:00,28.8,28.81,28.67,28.71,274411.0,28.1074,28.1172,27.9805,28.0196,274411.0
2023-03-22 14:25:00,28.71,28.81,28.71,28.79,348116.0,28.0196,28.1172,28.0196,28.0977,348116.0
2023-03-22 14:30:00,28.8,28.88,28.71,28.76,443355.0,28.1074,28.1855,28.0196,28.0684,443355.0
2023-03-22 14:35:00,28.77,28.83,28.54,28.77,869308.0,28.0781,28.1367,27.8537,28.0781,869308.0
2023-03-22 14:40:00,28.77,29.02,28.76,28.94,1014736.0,28.0781,28.3221,28.0684,28.2441,1014736.0
2023-03-22 14:45:00,28.94,29.12,28.92,29.05,494527.0,28.2441,28.4197,28.2245,28.3514,494527.0
2023-03-22 14:50:00,29.06,29.12,28.89,28.91,417918.0,28.3612,28.4197,28.1953,28.2148,417918.0
2023-03-22 14:55:00,28.92,28.95,28.64,28.65,508494.0,28.2245,28.2538,27.9513,27.961,508494.0
2023-03-22 15:00:00,28.65,28.71,28.5,28.51,612254.0,27.961,28.0196,27.8146,27.8244,612254.0
2023-03-22 15:05:00,28.5,28.56,28.34,28.44,557856.0,27.8146,27.8732,27.6585,27.7561,557856.0
2023-03-22 15:10:00,28.44,28.56,28.41,28.54,434047.0,27.7561,27.8732,27.7268,27.8537,434047.0
2023-03-22 15:15:00,28.54,28.68,28.53,28.62,439174.0,27.8537,27.9903,27.8439,27.9317,439174.0
2023-03-22 15:20:00,28.63,28.84,28.61,28.74,605752.0,27.9415,28.1465,27.922,28.0489,605752.0
2023-03-22 15:25:00,28.74,28.81,28.66,28.79,488727.0,28.0489,28.1172,27.9708,28.0977,488727.0
2023-03-22 15:30:00,28.79,28.81,28.63,28.66,588615.0,28.0977,28.1172,27.9415,27.9708,588615.0
2023-03-22 15:35:00,28.66,28.68,28.53,28.56,556259.0,27.9708,27.9903,27.8439,27.8732,556259.0
2023-03-22 15:40:00,28.57,28.63,28.5,28.5,683421.0,27.8829,27.9415,27.8146,27.8146,683421.0
2023-03-22 15:45:00,28.51,28.52,28.39,28.44,701394.0,27.8244,27.8342,27.7073,27.7561,701394.0
2023-03-22 15:50:00,28.43,28.44,28.21,28.23,1241672.0,27.7463,27.7561,27.5316,27.5511,1241672.0
2023-03-22 15:55:00,28.23,28.25,28.1,28.12,3673168.0,27.5511,27.5706,27.4243,27.4438,3673168.0
2023-03-23 09:30:00,28.4,28.56,28.37,28.41,942907.0,27.717,27.8732,27.6878,27.7268,942907.0
2023-03-23 09:35:00,28.42,28.47,28.37,28.46,443488.0,27.7366,27.7854,27.6878,27.7756,443488.0
2023-03-23 09:40:00,28.45,28.64,28.4,28.62,568837.0,27.7658,27.9513,27.717,27.9317,568837.0
2023-03-23 09:45:00,28.62,28.66,28.48,28.51,620479.0,27.9317,27.9708,27.7951,27.8244,620479.0
2023-03-23 09:50:00,28.51,28.57,28.46,28.55,285784.0,27.8244,27.8829,27.7756,27.8634,285784.0
2023-03-23 09:55:00,28.56,28.59,28.5,28.58,372789.0,27.8732,27.9025,27.8146,27.8927,372789.0
2023-03-23 10:00:00,28.58,28.65,28.55,28.57,306206.0,27.8927,27.961,27.8634,27.8829,306206.0
2023-03-23 10:05:00,28.57,28.64,28.55,28.59,297646.0,27.8829,27.9513,27.8634,27.9025,297646.0
2023-03-23 10:10:00,28.59,28.64,28.53,28.56,369165.0,27.9025,27.9513,27.8439,27.8732,369165.0
2023-03-23 10:15:00,28.57,28.65,28.56,28.58,287181.0,27.8829,27.961,27.8732,27.8927,287181.0
2023-03-23 10:20:00,28.59,28.63,28.52,28.62,269235.0,27.9025,27.9415,27.8342,27.9317,269235.0
2023-03-23 10:25:00,28.63,28.71,28.62,28.67,366355.0,27.9415,28.0196,27.9317,27.9805,366355.0
2023-03-23 10:30:00,28.67,28.68,28.61,28.66,383987.0,27.9805,27.9903,27.922,27.9708,383987.0
2023-03-23 10:35:00,28.66,28.73,28.64,28.73,223058.0,27.9708,28.0391,27.9513,28.0391,223058.0
2023-03-23 10:40:00,28.73,28.76,28.7,28.73,282655.0,28.0391,28.0684,28.0098,28.0391,282655.0
2023-03-23 10:45:00,28.73,28.84,28.72,28.83,300833.0,28.0391,28.1465,28.0293,28.1367,300833.0
2023-03-23 10:50:00,28.83,28.84,28.76,28.79,360762.0,28.1367,28.1465,28.0684,28.0977,360762.0
2023-03-23 10:55:00,28.79,28.8,28.73,28.76,234768.0,28.0977,28.1074,28.0391,28.0684,234768.0
2023-03-23 11:00:00,28.76,28.84,28.75,28.8,308793.0,28.0684,28.1465,28.0586,28.1074,308793.0
2023-03-23 11:05:00,28.8,28.87,28.79,28.8,370348.0,28.1074,28.1757,28.0977,28.1074,370348.0
2023-03-23 11:10:00,28.8,28.82,28.78,28.82,225816.0,28.1074,28.1269,28.0879,28.1269,225816.0
2023-03-23 11:15:00,28.82,28.84,28.75,28.77,292235.0,28.1269,28.1465,28.0586,28.0781,292235.0
2023-03-23 11:20:00,28.76,28.81,28.74,28.8,234879.0,28.0684,28.1172,28.0489,28.1074,234879.0
2023-03-23 11:25:00,28.8,28.81,28.71,28.72,239400.0,28.1074,28.1172,28.0196,28.0293,239400.0
2023-03-23 11:30:00,28.73,28.8,28.72,28.79,353511.0,28.0391,28.1074,28.0293,28.0977,353511.0
2023-03-23 11:35:00,28.8,28.91,28.78,28.84,818270.0,28.1074,28.2148,28.0879,28.1465,818270.0
2023-03-23 11:40:00,28.84,28.89,28.8,28.81,252445.0,28.1465,28.1953,28.1074,28.1172,252445.0
2023-03-23 11:45:00,28.8,28.85,28.78,28.85,437465.0,28.1074,28.1562,28.0879,28.1562,437465.0
2023-03-23 11:50:00,28.84,28.87,28.83,28.87,230081.0,28.1465,28.1757,28.1367,28.1757,230081.0
2023-03-23 11:55:00,28.87,28.94,28.86,28.9,393565.0,28.1757,28.2441,28.166,28.205,393565.0
2023-03-23 12:00:00,28.9,28.9,28.78,28.83,306755.0,28.205,28.205,28.0879,28.1367,306755.0
2023-03-23 12:05:00,28.83,28.87,28.8,28.84,153839.0,28.1367,28.1757,28.1074,28.1465,153839.0
2023-03-23 12:10:00,28.84,28.84,28.7,28.71,252033.0,28.1465,28.1465,28.0098,28.0196,252033.0
2023-03-23 12:15:00,28.71,28.74,28.68,28.73,446574.0,28.0196,28.0489,27.9903,28.0391,446574.0
2023-03-23 12:20:00,28.73,28.76,28.69,28.73,281207.0,28.0391,28.0684,28.0001,28.0391,281207.0
2023-03-23 12:25:00,28.74,28.83,28.73,28.81,218912.0,28.0489,28.1367,28.0391,28.1172,218912.0
2023-03-23 12:30:00,28.81,28.86,28.79,28.86,203692.0,28.1172,28.166,28.0977,28.166,203692.0
2023-03-23 12:35:00,28.85,28.89,28.83,28.85,203901.0,28.1562,28.1953,28.1367,28.1562,203901.0
2023-03-23 12:40:00,28.85,28.85,28.76,28.85,476447.0,28.1562,28.1562,28.0684,28.1562,476447.0
2023-03-23 12:45:00,28.85,28.88,28.76,28.81,254349.0,28.1562,28.1855,28.0684,28.1172,254349.0
2023-03-23 12:50:00,28.82,28.84,28.79,28.82,151418.0,28.1269,28.1465,28.0977,28.1269,151418.0
2023-03-23 12:55:00,28.81,28.82,28.77,28.81,162968.0,28.1172,28.1269,28.0781,28.1172,162968.0
2023-03-23 13:00:00,28.82,28.84,28.76,28.83,189595.0,28.1269,28.1465,28.0684,28.1367,189595.0
2023-03-23 13:05:00,28.83,28.87,28.79,28.8,225778.0,28.1367,28.1757,28.0977,28.1074,225778.0
2023-03-23 13:10:00,28.8,28.83,28.74,28.82,195449.0,28.1074,28.1367,28.0489,28.1269,195449.0
2023-03-23 13:15:00,28.82,28.83,28.75,28.81,255543.0,28.1269,28.1367,28.0586,28.1172,255543.0
2023-03-23 13:20:00,28.8,28.87,28.78,28.83,278416.0,28.1074,28.1757,28.0879,28.1367,278416.0
2023-03-23 13:25:00,28.85,28.85,28.72,28.79,294945.0,28.1562,28.1562,28.0293,28.0977,294945.0
2023-03-23 13:30:00,28.79,28.81,28.72,28.74,295044.0,28.0977,28.1172,28.0293,28.0489,295044.0
2023-03-23 13:35:00,28.74,28.8,28.72,28.78,224660.0,28.0489,28.1074,28.0293,28.0879,224660.0
2023-03-23 13:40:00,28.79,28.82,28.76,28.81,165776.0,28.0977,28.1269,28.0684,28.1172,165776.0
2023-03-23 13:45:00,28.8,28.82,28.71,28.75,206755.0,28.1074,28.1269,28.0196,28.0586,206755.0
2023-03-23 13:50:00,28.75,28.75,28.66,28.68,157135.0,28.0586,28.0586,27.9708,27.9903,157135.0
2023-03-23 13:55:00,28.67,28.68,28.6,28.61,213559.0,27.9805,27.9903,27.9122,27.922,213559.0
2023-03-23 14:00:00,28.62,28.69,28.61,28.63,193968.0,27.9317,28.0001,27.922,27.9415,193968.0
2023-03-23 14:05:00,28.63,28.65,28.55,28.56,269046.0,27.9415,27.961,27.8634,27.8732,269046.0
2023-03-23 14:10:00,28.57,28.64,28.56,28.63,175202.0,27.8829,27.9513,27.8732,27.9415,175202.0
2023-03-23 14:15:00,28.62,28.63,28.57,28.6,133085.0,27.9317,27.9415,27.8829,27.9122,133085.0
2023-03-23 14:20:00,28.6,28.6,28.51,28.51,221158.0,27.9122,27.9122,27.8244,27.8244,221158.0
2023-03-23 14:25:00,28.52,28.52,28.41,28.42,244046.0,27.8342,27.8342,27.7268,27.7366,244046.0
2023-03-23 14:30:00,28.41,28.47,28.38,28.41,267693.0,27.7268,27.7854,27.6975,27.7268,267693.0
2023-03-23 14:35:00,28.41,28.45,28.31,28.32,275324.0,27.7268,27.7658,27.6292,27.639,275324.0
2023-03-23 14:40:00,28.32,28.34,28.24,28.25,365851.0,27.639,27.6585,27.5609,27.5706,365851.0
2023-03-23 14:45:00,28.25,28.34,28.24,28.29,439519.0,27.5706,27.6585,27.5609,27.6097,439519.0
2023-03-23 14:50:00,28.29,28.3,28.23,28.24,301084.0,27.6097,27.6194,27.5511,27.5609,301084.0
2023-03-23 14:55:00,28.25,28.42,28.22,28.42,584175.0,27.5706,27.7366,27.5414,27.7366,584175.0
2023-03-23 15:00:00,28.42,28.62,28.41,28.57,1347578.0,27.7366,27.9317,27.7268,27.8829,1347578.0
2023-03-23 15:05:00,28.57,28.61,28.48,28.61,457339.0,27.8829,27.922,27.7951,27.922,457339.0
2023-03-23 15:10:00,28.61,28.67,28.55,28.61,489285.0,27.922,27.9805,27.8634,27.922,489285.0
2023-03-23 15:15:00,28.61,28.65,28.5,28.53,678186.0,27.922,27.961,27.8146,27.8439,678186.0
2023-03-23 15:20:00,28.54,28.63,28.44,28.63,696407.0,27.8537,27.9415,27.7561,27.9415,696407.0
2023-03-23 15:25:00,28.63,28.75,28.6,28.74,1018555.0,27.9415,28.0586,27.9122,28.0489,1018555.0
2023-03-23 15:30:00,28.73,28.78,28.65,28.76,998307.0,28.0391,28.0879,27.961,28.0684,998307.0
2023-03-23 15:35:00,28.76,28.86,28.75,28.78,872861.0,28.0684,28.166,28.0586,28.0879,872861.0
2023-03-23 15:40:00,28.77,28.89,28.74,28.88,696289.0,28.0781,28.1953,28.0489,28.1855,696289.0
2023-03-23 15:45:00,28.87,28.99,28.87,28.96,957862.0,28.1757,28.2928,28.1757,28.2636,957862.0
2023-03-23 15:50:00,28.97,29.11,28.96,29.07,1913946.0,28.2733,28.41,28.2636,28.3709,1913946.0
2023-03-23 15:55:00,29.06,29.16,29.01,29.03,4647091.0,28.3612,28.4588,28.3124,28.3319,4647091.0
2023-03-24 09:30:00,29.04,29.28,28.92,29.25,1353008.0,28.3416,28.5759,28.2245,28.5466,1353008.0
2023-03-24 09:35:00,29.24,29.39,29.17,29.3,770129.0,28.5368,28.6832,28.4685,28.5954,770129.0
2023-03-24 09:40:00,29.3,29.3,29.05,29.24,752337.0,28.5954,28.5954,28.3514,28.5368,752337.0
2023-03-24 09:45:00,29.24,29.28,29.15,29.23,640410.0,28.5368,28.5759,28.449,28.5271,640410.0
2023-03-24 09:50:00,29.22,29.39,29.22,29.32,590117.0,28.5173,28.6832,28.5173,28.6149,590117.0
2023-03-24 09:55:00,29.32,29.58,29.31,29.56,1315253.0,28.6149,28.8687,28.6052,28.8491,1315253.0
2023-03-24 10:00:00,29.56,29.59,29.51,29.59,1080961.0,28.8491,28.8784,28.8003,28.8784,1080961.0
2023-03-24 10:05:00,29.58,29.6,29.44,29.46,1101600.0,28.8687,28.8882,28.732,28.7515,1101600.0
2023-03-24 10:10:00,29.46,29.62,29.43,29.53,574514.0,28.7515,28.9077,28.7223,28.8199,574514.0
2023-03-24 10:15:00,29.52,29.52,29.43,29.46,427361.0,28.8101,28.8101,28.7223,28.7515,427361.0
2023-03-24 10:20:00,29.47,29.48,29.29,29.32,581322.0,28.7613,28.7711,28.5856,28.6149,581322.0
2023-03-24 10:25:00,29.33,29.57,29.32,29.53,564351.0,28.6247,28.8589,28.6149,28.8199,564351.0
2023-03-24 10:30:00,29.53,29.59,29.5,29.58,325878.0,28.8199,28.8784,28.7906,28.8687,325878.0
2023-03-24 10:35:00,29.58,29.68,29.52,29.67,836731.0,28.8687,28.9663,28.8101,28.9565,836731.0
2023-03-24 10:40:00,29.66,29.68,29.56,29.62,554847.0,28.9467,28.9663,28.8491,28.9077,554847.0
2023-03-24 10:45:00,29.62,29.81,29.61,29.72,778938.0,28.9077,29.0931,28.8979,29.0053,778938.0
2023-03-24 10:50:00,29.72,29.72,29.57,29.62,524938.0,29.0053,29.0053,28.8589,28.9077,524938.0
2023-03-24 10:55:00,29.62,29.65,29.5,29.57,505213.0,28.9077,28.937,28.7906,28.8589,505213.0
2023-03-24 11:00:00,29.56,29.58,29.41,29.5,798097.0,28.8491,28.8687,28.7027,28.7906,798097.0
2023-03-24 11:05:00,29.5,29.52,29.36,29.39,654403.0,28.7906,28.8101,28.654,28.6832,654403.0
2023-03-24 11:10:00,29.38,29.39,29.27,29.34,671086.0,28.6735,28.6832,28.5661,28.6344,671086.0
2023-03-24 11:15:00,29.33,29.43,29.33,29.36,1168333.0,28.6247,28.7223,28.6247,28.654,1168333.0
2023-03-24 11:20:00,29.36,29.52,29.35,29.51,318264.0,28.654,28.8101,28.6442,28.8003,318264.0
2023-03-24 11:25:00,29.51,29.58,29.5,29.55,498801.0,28.8003,28.8687,28.7906,28.8394,498801.0
2023-03-24 11:30:00,29.55,29.67,29.52,29.66,685449.0,28.8394,28.9565,28.8101,28.9467,685449.0
2023-03-24 11:35:00,29.66,29.69,29.56,29.59,850428.0,28.9467,28.976,28.8491,28.8784,850428.0
2023-03-24 11:40:00,29.59,29.61,29.46,29.47,373792.0,28.8784,28.8979,28.7515,28.7613,373792.0
2023-03-24 11:45:00,29.48,29.64,29.45,29.55,592503.0,28.7711,28.9272,28.7418,28.8394,592503.0
2023-03-24 11:50:00,29.55,29.55,29.42,29.47,398641.0,28.8394,28.8394,28.7125,28.7613,398641.0
2023-03-24 11:55:00,29.47,29.55,29.4,29.43,467179.0,28.7613,28.8394,28.693,28.7223,467179.0
2023-03-24 12:00:00,29.43,29.47,29.27,29.3,498276.0,28.7223,28.7613,28.5661,28.5954,498276.0
2023-03-24 12:05:00,29.29,29.37,29.23,29.25,481448.0,28.5856,28.6637,28.5271,28.5466,481448.0
2023-03-24 12:10:00,29.25,29.27,29.16,29.18,354517.0,28.5466,28.5661,28.4588,28.4783,354517.0
2023-03-24 12:15:00,29.18,29.22,29.09,29.18,912938.0,28.4783,28.5173,28.3904,28.4783,912938.0
2023-03-24 12:20:00,29.18,29.19,29.06,29.19,470484.0,28.4783,28.488,28.3612,28.488,470484.0
2023-03-24 12:25:00,29.19,29.22,29.05,29.08,532108.0,28.488,28.5173,28.3514,28.3807,532108.0
2023-03-24 12:30:00,29.08,29.19,29.07,29.17,465875.0,28.3807,28.488,28.3709,28.4685,465875.0
2023-03-24 12:35:00,29.18,29.28,29.14,29.27,671818.0,28.4783,28.5759,28.4392,28.5661,671818.0
2023-03-24 12:40:00,29.27,29.41,29.24,29.39,605801.0,28.5661,28.7027,28.5368,28.6832,605801.0
2023-03-24 12:45:00,29.39,29.46,29.39,29.42,370052.0,28.6832,28.7515,28.6832,28.7125,370052.0
2023-03-24 12:50:00,29.42,29.44,29.34,29.38,310624.0,28.7125,28.732,28.6344,28.6735,310624.0
2023-03-24 12:55:00,29.37,29.4,29.32,29.33,295149.0,28.6637,28.693,28.6149,28.6247,295149.0
2023-03-24 13:00:00,29.33,29.37,29.29,29.3,210886.0,28.6247,28.6637,28.5856,28.5954,210886.0
2023-03-24 13:05:00,29.3,29.33,29.23,29.26,348720.0,28.5954,28.6247,28.5271,28.5564,348720.0
2023-03-24 13:10:00,29.25,29.33,29.25,29.32,294486.0,28.5466,28.6247,28.5466,28.6149,294486.0
2023-03-24 13:15:00,29.32,29.34,29.28,29.3,189944.0,28.6149,28.6344,28.5759,28.5954,189944.0
2023-03-24 13:20:00,29.3,29.35,29.28,29.33,207078.0,28.5954,28.6442,28.5759,28.6247,207078.0
2023-03-24 13:25:00,29.33,29.43,29.32,29.39,524194.0,28.6247,28.7223,28.6149,28.6832,524194.0
2023-03-24 13:30:00,29.4,29.42,29.36,29.36,358292.0,28.693,28.7125,28.654,28.654,358292.0
2023-03-24 13:35:00,29.36,29.36,29.27,29.28,413510.0,28.654,28.654,28.5661,28.5759,413510.0
2023-03-24 13:40:00,29.28,29.35,29.24,29.24,344932.0,28.5759,28.6442,28.5368,28.5368,344932.0
2023-03-24 13:45:00,29.24,29.25,29.19,29.23,209606.0,28.5368,28.5466,28.488,28.5271,209606.0
2023-03-24 13:50:00,29.23,29.24,29.2,29.24,161787.0,28.5271,28.5368,28.4978,28.5368,161787.0
2023-03-24 13:55:00,29.24,29.32,29.2,29.31,404867.0,28.5368,28.6149,28.4978,28.6052,404867.0
2023-03-24 14:00:00,29.31,29.34,29.29,29.31,241852.0,28.6052,28.6344,28.5856,28.6052,241852.0
2023-03-24 14:05:00,29.3,29.36,29.28,29.33,324661.0,28.5954,28.654,28.5759,28.6247,324661.0
2023-03-24 14:10:00,29.33,29.34,29.23,29.24,705850.0,28.6247,28.6344,28.5271,28.5368,705850.0
2023-03-24 14:15:00,29.24,29.27,29.21,29.27,475349.0,28.5368,28.5661,28.5076,28.5661,475349.0
2023-03-24 14:20:00,29.27,29.3,29.22,29.24,205323.0,28.5661,28.5954,28.5173,28.5368,205323.0
2023-03-24 14:25:00,29.23,29.24,29.15,29.21,251747.0,28.5271,28.5368,28.449,28.5076,251747.0
2023-03-24 14:30:00,29.21,29.28,29.18,29.23,592286.0,28.5076,28.5759,28.4783,28.5271,592286.0
2023-03-24 14:35:00,29.24,29.25,29.18,29.22,234569.0,28.5368,28.5466,28.4783,28.5173,234569.0
2023-03-24 14:40:00,29.22,29.25,29.21,29.23,264040.0,28.5173,28.5466,28.5076,28.5271,264040.0
2023-03-24 14:45:00,29.23,29.25,29.2,29.21,262176.0,28.5271,28.5466,28.4978,28.5076,262176.0
2023-03-24 14:50:00,29.21,29.21,29.11,29.12,291972.0,28.5076,28.5076,28.41,28.4197,291972.0
2023-03-24 14:55:00,29.12,29.21,29.1,29.19,580522.0,28.4197,28.5076,28.4002,28.488,580522.0
2023-03-24 15:00:00,29.2,29.21,29.12,29.14,327580.0,28.4978,28.5076,28.4197,28.4392,327580.0
2023-03-24 15:05:00,29.14,29.19,29.12,29.18,250346.0,28.4392,28.488,28.4197,28.4783,250346.0
2023-03-24 15:10:00,29.19,29.25,29.17,29.24,272046.0,28.488,28.5466,28.4685,28.5368,272046.0
2023-03-24 15:15:00,29.25,29.35,29.2,29.32,697581.0,28.5466,28.6442,28.4978,28.6149,697581.0
2023-03-24 15:20:00,29.32,29.38,29.28,29.3,496984.0,28.6149,28.6735,28.5759,28.5954,496984.0
2023-03-24 15:25:00,29.3,29.34,29.27,29.32,354088.0,28.5954,28.6344,28.5661,28.6149,354088.0
2023-03-24 15:30:00,29.33,29.34,29.28,29.3,347000.0,28.6247,28.6344,28.5759,28.5954,347000.0
2023-03-24 15:35:00,29.3,29.4,29.27,29.34,678405.0,28.5954,28.693,28.5661,28.6344,678405.0
2023-03-24 15:40:00,29.35,29.36,29.3,29.33,430080.0,28.6442,28.654,28.5954,28.6247,430080.0
2023-03-24 15:45:00,29.33,29.34,29.29,29.33,484192.0,28.6247,28.6344,28.5856,28.6247,484192.0
2023-03-24 15:50:00,29.32,29.36,29.26,29.28,1421178.0,28.6149,28.654,28.5564,28.5759,1421178.0
2023-03-24 15:55:00,29.28,29.41,29.23,29.37,4114020.0,28.5759,28.7027,28.5271,28.6637,4114020.0
2023-03-27 09:30:00,29.33,29.44,29.25,29.43,898073.0,28.6247,28.732,28.5466,28.7223,898073.0
2023-03-27 09:35:00,29.43,29.44,29.27,29.28,448410.0,28.7223,28.732,28.5661,28.5759,448410.0
2023-03-27 09:40:00,29.28,29.55,29.28,29.52,419161.0,28.5759,28.8394,28.5759,28.8101,419161.0
2023-03-27 09:45:00,29.52,29.69,29.52,29.63,565558.0,28.8101,28.976,28.8101,28.9175,565558.0
2023-03-27 09:50:00,29.63,29.69,29.49,29.52,558889.0,28.9175,28.976,28.7808,28.8101,558889.0
2023-03-27 09:55:00,29.51,29.59,29.45,29.57,362862.0,28.8003,28.8784,28.7418,28.8589,362862.0
2023-03-27 10:00:00,29.57,29.71,29.57,29.69,395690.0,28.8589,28.9955,28.8589,28.976,395690.0
2023-03-27 10:05:00,29.69,29.72,29.59,29.71,480684.0,28.976,29.0053,28.8784,28.9955,480684.0
2023-03-27 10:10:00,29.71,29.73,29.47,29.48,308019.0,28.9955,29.0151,28.7613,28.7711,308019.0
2023-03-27 10:15:00,29.48,29.56,29.4,29.43,267704.0,28.7711,28.8491,28.693,28.7223,267704.0
2023-03-27 10:20:00,29.43,29.46,29.39,29.43,269607.0,28.7223,28.7515,28.6832,28.7223,269607.0
2023-03-27 10:25:00,29.44,29.46,29.36,29.44,202887.0,28.732,28.7515,28.654,28.732,202887.0
2023-03-27 10:30:00,29.45,29.45,29.34,29.35,369383.0,28.7418,28.7418,28.6344,28.6442,369383.0
2023-03-27 10:35:00,29.35,29.46,29.34,29.45,347604.0,28.6442,28.7515,28.6344,28.7418,347604.0
2023-03-27 10:40:00,29.45,29.47,29.4,29.44,369677.0,28.7418,28.7613,28.693,28.732,369677.0
2023-03-27 10:45:00,29.43,29.53,29.4,29.43,233899.0,28.7223,28.8199,28.693,28.7223,233899.0
2023-03-27 10:50:00,29.44,29.5,29.43,29.49,180327.0,28.732,28.7906,28.7223,28.7808,180327.0
2023-03-27 10:55:00,29.48,29.5,29.32,29.33,295086.0,28.7711,28.7906,28.6149,28.6247,295086.0
2023-03-27 11:00:00,29.33,29.35,29.26,29.27,223710.0,28.6247,28.6442,28.5564,28.5661,223710.0
2023-03-27 11:05:00,29.27,29.28,29.16,29.17,363044.0,28.5661,28.5759,28.4588,28.4685,363044.0
2023-03-27 11:10:00,29.16,29.21,29.12,29.21,284856.0,28.4588,28.5076,28.4197,28.5076,284856.0
2023-03-27 11:15:00,29.2,29.24,29.17,29.17,192285.0,28.4978,28.5368,28.4685,28.4685,192285.0
2023-03-27 11:20:00,29.18,29.2,29.15,29.17,258191.0,28.4783,28.4978,28.449,28.4685,258191.0
2023-03-27 11:25:00,29.17,29.24,29.16,29.23,274251.0,28.4685,28.5368,28.4588,28.5271,274251.0
2023-03-27 11:30:00,29.24,29.26,29.18,29.19,219949.0,28.5368,28.5564,28.4783,28.488,219949.0
2023-03-27 11:35:00,29.19,29.2,29.15,29.16,206506.0,28.488,28.4978,28.449,28.4588,206506.0
2023-03-27 11:40:00,29.16,29.21,29.08,29.21,246583.0,28.4588,28.5076,28.3807,28.5076,246583.0
2023-03-27 11:45:00,29.2,29.25,29.19,29.21,326825.0,28.4978,28.5466,28.488,28.5076,326825.0
2023-03-27 11:50:00,29.2,29.21,29.12,29.14,242359.0,28.4978,28.5076,28.4197,28.4392,242359.0
2023-03-27 11:55:00,29.13,29.17,29.08,29.15,226292.0,28.4295,28.4685,28.3807,28.449,226292.0
2023-03-27 12:00:00,29.14,29.22,29.14,29.19,264375.0,28.4392,28.5173,28.4392,28.488,264375.0
2023-03-27 12:05:00,29.19,29.21,29.15,29.21,308623.0,28.488,28.5076,28.449,28.5076,308623.0
2023-03-27 12:10:00,29.21,29.27,29.2,29.26,272734.0,28.5076,28.5661,28.4978,28.5564,272734.0
2023-03-27 12:15:00,29.27,29.35,29.26,29.34,374970.0,28.5661,28.6442,28.5564,28.6344,374970.0
2023-03-27 12:20:00,29.34,29.46,29.33,29.45,436903.0,28.6344,28.7515,28.6247,28.7418,436903.0
2023-03-27 12:25:00,29.45,29.53,29.42,29.53,441682.0,28.7418,28.8199,28.7125,28.8199,441682.0
2023-03-27 12:30:00,29.53,29.58,29.43,29.44,634417.0,28.8199,28.8687,28.7223,28.732,634417.0
2023-03-27 12:35:00,29.44,29.44,29.36,29.37,348009.0,28.732,28.732,28.654,28.6637,348009.0
2023-03-27 12:40:00,29.38,29.38,29.32,29.36,170546.0,28.6735,28.6735,28.6149,28.654,170546.0
2023-03-27 12:45:00,29.36,29.41,29.34,29.38,236969.0,28.654,28.7027,28.6344,28.6735,236969.0
2023-03-27 12:50:00,29.38,29.41,29.3,29.31,222755.0,28.6735,28.7027,28.5954,28.6052,222755.0
2023-03-27 12:55:00,29.32,29.42,29.31,29.38,809389.0,28.6149,28.7125,28.6052,28.6735,809389.0
2023-03-27 13:00:00,29.38,29.48,29.37,29.47,275530.0,28.6735,28.7711,28.6637,28.7613,275530.0
2023-03-27 13:05:00,29.47,29.49,29.41,29.41,195529.0,28.7613,28.7808,28.7027,28.7027,195529.0
2023-03-27 13:10:00,29.42,29.43,29.36,29.39,133991.0,28.7125,28.7223,28.654,28.6832,133991.0
2023-03-27 13:15:00,29.38,29.43,29.36,29.42,324162.0,28.6735,28.7223,28.654,28.7125,324162.0
2023-03-27 13:20:00,29.41,29.48,29.41,29.46,164489.0,28.7027,28.7711,28.7027,28.7515,164489.0
2023-03-27 13:25:00,29.46,29.46,29.42,29.45,139466.0,28.7515,28.7515,28.7125,28.7418,139466.0
2023-03-27 13:30:00,29.45,29.47,29.43,29.45,248615.0,28.7418,28.7613,28.7223,28.7418,248615.0
2023-03-27 13:35:00,29.46,29.46,29.42,29.45,221547.0,28.7515,28.7515,28.7125,28.7418,221547.0
2023-03-27 13:40:00,29.46,29.49,29.44,29.49,126725.0,28.7515,28.7808,28.732,28.7808,126725.0
2023-03-27 13:45:00,29.49,29.5,29.45,29.46,150271.0,28.7808,28.7906,28.7418,28.7515,150271.0
2023-03-27 13:50:00,29.46,29.48,29.42,29.45,267909.0,28.7515,28.7711,28.7125,28.7418,267909.0
2023-03-27 13:55:00,29.43,29.46,29.41,29.43,126742.0,28.7223,28.7515,28.7027,28.7223,126742.0
2023-03-27 14:00:00,29.42,29.43,29.39,29.41,153285.0,28.7125,28.7223,28.6832,28.7027,153285.0
2023-03-27 14:05:00,29.4,29.42,29.39,29.4,126717.0,28.693,28.7125,28.6832,28.693,126717.0
2023-03-27 14:10:00,29.4,29.45,29.38,29.45,188586.0,28.693,28.7418,28.6735,28.7418,188586.0
2023-03-27 14:15:00,29.45,29.5,29.43,29.5,174467.0,28.7418,28.7906,28.7223,28.7906,174467.0
2023-03-27 14:20:00,29.5,29.55,29.49,29.54,230785.0,28.7906,28.8394,28.7808,28.8296,230785.0
2023-03-27 14:25:00,29.53,29.57,29.52,29.53,180490.0,28.8199,28.8589,28.8101,28.8199,180490.0
2023-03-27 14:30:00,29.53,29.56,29.52,29.53,166650.0,28.8199,28.8491,28.8101,28.8199,166650.0
2023-03-27 14:35:00,29.53,29.6,29.53,29.56,277303.0,28.8199,28.8882,28.8199,28.8491,277303.0
2023-03-27 14:40:00,29.56,29.6,29.54,29.57,183999.0,28.8491,28.8882,28.8296,28.8589,183999.0
2023-03-27 14:45:00,29.57,29.59,29.55,29.57,191238.0,28.8589,28.8784,28.8394,28.8589,191238.0
2023-03-27 14:50:00,29.57,29.59,29.55,29.57,188686.0,28.8589,28.8784,28.8394,28.8589,188686.0
2023-03-27 14:55:00,29.57,29.59,29.56,29.58,160447.0,28.8589,28.8784,28.8491,28.8687,160447.0
2023-03-27 15:00:00,29.58,29.6,29.49,29.5,266867.0,28.8687,28.8882,28.7808,28.7906,266867.0
2023-03-27 15:05:00,29.49,29.5,29.42,29.44,377349.0,28.7808,28.7906,28.7125,28.732,377349.0
2023-03-27 15:10:00,29.44,29.47,29.43,29.45,129585.0,28.732,28.7613,28.7223,28.7418,129585.0
2023-03-27 15:15:00,29.45,29.49,29.42,29.48,195914.0,28.7418,28.7808,28.7125,28.7711,195914.0
2023-03-27 15:20:00,29.48,29.48,29.39,29.42,207112.0,28.7711,28.7711,28.6832,28.7125,207112.0
2023-03-27 15:25:00,29.42,29.43,29.39,29.42,243886.0,28.7125,28.7223,28.6832,28.7125,243886.0
2023-03-27 15:30:00,29.41,29.42,29.33,29.34,296052.0,28.7027,28.7125,28.6247,28.6344,296052.0
2023-03-27 15:35:00,29.33,29.35,29.25,29.29,426392.0,28.6247,28.6442,28.5466,28.5856,426392.0
2023-03-27 15:40:00,29.29,29.33,29.28,29.29,318142.0,28.5856,28.6247,28.5759,28.5856,318142.0
2023-03-27 15:45:00,29.29,29.31,29.26,29.3,493981.0,28.5856,28.6052,28.5564,28.5954,493981.0
2023-03-27 15:50:00,29.31,29.35,29.26,29.3,987169.0,28.6052,28.6442,28.5564,28.5954,987169.0
2023-03-27 15:55:00,29.31,29.31,29.15,29.21,3276487.0,28.6052,28.6052,28.449,28.5076,3276487.0
2023-03-28 09:30:00,29.07,29.14,28.94,28.99,811756.0,28.3709,28.4392,28.2441,28.2928,811756.0
2023-03-28 09:35:00,28.99,29.01,28.75,28.81,1185593.0,28.2928,28.3124,28.0586,28.1172,1185593.0
2023-03-28 09:40:00,28.8,28.89,28.77,28.8,307609.0,28.1074,28.1953,28.0781,28.1074,307609.0
2023-03-28 09:45:00,28.79,28.93,28.75,28.89,455173.0,28.0977,28.2343,28.0586,28.1953,455173.0
2023-03-28 09:50:00,28.89,29.0,28.85,28.97,384224.0,28.1953,28.3026,28.1562,28.2733,384224.0
2023-03-28 09:55:00,28.98,28.98,28.8,28.84,433524.0,28.2831,28.2831,28.1074,28.1465,433524.0
2023-03-28 10:00:00,28.84,28.95,28.8,28.87,318834.0,28.1465,28.2538,28.1074,28.1757,318834.0
2023-03-28 10:05:00,28.87,28.95,28.86,28.91,372420.0,28.1757,28.2538,28.166,28.2148,372420.0
2023-03-28 10:10:00,28.91,28.98,28.86,28.87,293953.0,28.2148,28.2831,28.166,28.1757,293953.0
2023-03-28 10:15:00,28.88,28.93,28.85,28.9,181809.0,28.1855,28.2343,28.1562,28.205,181809.0
2023-03-28 10:20:00,28.91,28.91,28.85,28.89,196951.0,28.2148,28.2148,28.1562,28.1953,196951.0
2023-03-28 10:25:00,28.89,28.89,28.76,28.8,403177.0,28.1953,28.1953,28.0684,28.1074,403177.0
2023-03-28 10:30:00,28.8,28.82,28.63,28.67,474679.0,28.1074,28.1269,27.9415,27.9805,474679.0
2023-03-28 10:35:00,28.67,28.79,28.66,28.75,401423.0,27.9805,28.0977,27.9708,28.0586,401423.0
2023-03-28 10:40:00,28.75,28.81,28.73,28.78,287912.0,28.0586,28.1172,28.0391,28.0879,287912.0
2023-03-28 10:45:00,28.78,28.94,28.76,28.94,499154.0,28.0879,28.2441,28.0684,28.2441,499154.0
2023-03-28 10:50:00,28.94,29.05,28.93,28.94,708714.0,28.2441,28.3514,28.2343,28.2441,708714.0
2023-03-28 10:55:00,28.93,28.95,28.86,28.9,478102.0,28.2343,28.2538,28.166,28.205,478102.0
2023-03-28 11:00:00,28.9,29.09,28.89,29.04,493317.0,28.205,28.3904,28.1953,28.3416,493317.0
2023-03-28 11:05:00,29.03,29.11,29.0,29.09,358641.0,28.3319,28.41,28.3026,28.3904,358641.0
2023-03-28 11:10:00,29.09,29.16,29.08,29.16,338909.0,28.3904,28.4588,28.3807,28.4588,338909.0
2023-03-28 11:15:00,29.16,29.19,29.1,29.14,329722.0,28.4588,28.488,28.4002,28.4392,329722.0
2023-03-28 11:20:00,29.14,29.15,29.09,29.1,200289.0,28.4392,28.449,28.3904,28.4002,200289.0
2023-03-28 11:25:00,29.1,29.13,29.06,29.11,314807.0,28.4002,28.4295,28.3612,28.41,314807.0
2023-03-28 11:30:00,29.11,29.16,29.09,29.14,237917.0,28.41,28.4588,28.3904,28.4392,237917.0
2023-03-28 11:35:00,29.14,29.22,29.12,29.19,370494.0,28.4392,28.5173,28.4197,28.488,370494.0
2023-03-28 11:40:00,29.19,29.23,29.12,29.13,495621.0,28.488,28.5271,28.4197,28.4295,495621.0
2023-03-28 11:45:00,29.13,29.16,29.11,29.12,244506.0,28.4295,28.4588,28.41,28.4197,244506.0
2023-03-28 11:50:00,29.12,29.18,29.1,29.18,212532.0,28.4197,28.4783,28.4002,28.4783,212532.0
2023-03-28 11:55:00,29.18,29.19,29.13,29.18,218846.0,28.4783,28.488,28.4295,28.4783,218846.0
2023-03-28 12:00:00,29.18,29.2,29.11,29.13,283397.0,28.4783,28.4978,28.41,28.4295,283397.0
2023-03-28 12:05:00,29.12,29.14,29.1,29.11,154210.0,28.4197,28.4392,28.4002,28.41,154210.0
2023-03-28 12:10:00,29.12,29.14,29.06,29.08,244719.0,28.4197,28.4392,28.3612,28.3807,244719.0
2023-03-28 12:15:00,29.08,29.09,28.98,29.0,214180.0,28.3807,28.3904,28.2831,28.3026,214180.0
2023-03-28 12:20:00,29.0,29.04,28.98,29.0,217038.0,28.3026,28.3416,28.2831,28.3026,217038.0
2023-03-28 12:25:00,29.0,29.02,28.96,28.99,235770.0,28.3026,28.3221,28.2636,28.2928,235770.0
2023-03-28 12:30:00,28.99,29.01,28.94,29.0,312021.0,28.2928,28.3124,28.2441,28.3026,312021.0
2023-03-28 12:35:00,29.0,29.09,28.99,29.06,371899.0,28.3026,28.3904,28.2928,28.3612,371899.0
2023-03-28 12:40:00,29.06,29.1,29.04,29.07,199282.0,28.3612,28.4002,28.3416,28.3709,199282.0
2023-03-28 12:45:00,29.07,29.11,29.05,29.07,253824.0,28.3709,28.41,28.3514,28.3709,253824.0
2023-03-28 12:50:00,29.06,29.08,29.03,29.08,186655.0,28.3612,28.3807,28.3319,28.3807,186655.0
2023-03-28 12:55:00,29.08,29.14,29.06,29.1,340314.0,28.3807,28.4392,28.3612,28.4002,340314.0
2023-03-28 13:00:00,29.1,29.14,29.06,29.07,197692.0,28.4002,28.4392,28.3612,28.3709,197692.0
2023-03-28 13:05:00,29.06,29.07,29.03,29.05,120106.0,28.3612,28.3709,28.3319,28.3514,120106.0
2023-03-28 13:10:00,29.05,29.07,28.98,29.01,140748.0,28.3514,28.3709,28.2831,28.3124,140748.0
2023-03-28 13:15:00,29.01,29.07,28.99,29.05,179978.0,28.3124,28.3709,28.2928,28.3514,179978.0
2023-03-28 13:20:00,29.05,29.07,29.05,29.07,126118.0,28.3514,28.3709,28.3514,28.3709,126118.0
2023-03-28 13:25:00,29.07,29.08,29.03,29.05,280999.0,28.3709,28.3807,28.3319,28.3514,280999.0
2023-03-28 13:30:00,29.06,29.08,28.99,29.0,322997.0,28.3612,28.3807,28.2928,28.3026,322997.0
2023-03-28 13:35:00,29.0,29.02,28.98,29.01,330235.0,28.3026,28.3221,28.2831,28.3124,330235.0
2023-03-28 13:40:00,29.0,29.03,28.95,28.96,358929.0,28.3026,28.3319,28.2538,28.2636,358929.0
2023-03-28 13:45:00,28.96,28.99,28.94,28.98,354942.0,28.2636,28.2928,28.2441,28.2831,354942.0
2023-03-28 13:50:00,28.98,29.01,28.96,28.99,293465.0,28.2831,28.3124,28.2636,28.2928,293465.0
2023-03-28 13:55:00,28.99,29.02,28.97,28.99,195928.0,28.2928,28.3221,28.2733,28.2928,195928.0
2023-03-28 14:00:00,29.0,29.03,28.98,29.02,192060.0,28.3026,28.3319,28.2831,28.3221,192060.0
2023-03-28 14:05:00,29.02,29.03,28.97,28.99,114593.0,28.3221,28.3319,28.2733,28.2928,114593.0
2023-03-28 14:10:00,28.99,29.01,28.94,28.97,252954.0,28.2928,28.3124,28.2441,28.2733,252954.0
2023-03-28 14:15:00,28.97,29.02,28.96,28.96,185207.0,28.2733,28.3221,28.2636,28.2636,185207.0
2023-03-28 14:20:00,28.97,28.99,28.94,28.95,211007.0,28.2733,28.2928,28.2441,28.2538,211007.0
2023-03-28 14:25:00,28.94,29.06,28.93,29.05,270947.0,28.2441,28.3612,28.2343,28.3514,270947.0
2023-03-28 14:30:00,29.05,29.07,29.01,29.04,179728.0,28.3514,28.3709,28.3124,28.3416,179728.0
2023-03-28 14:35:00,29.04,29.13,29.04,29.11,276475.0,28.3416,28.4295,28.3416,28.41,276475.0
2023-03-28 14:40:00,29.1,29.16,29.08,29.16,232009.0,28.4002,28.4588,28.3807,28.4588,232009.0
2023-03-28 14:45:00,29.16,29.19,29.11,29.12,286381.0,28.4588,28.488,28.41,28.4197,286381.0
2023-03-28 14:50:00,29.12,29.12,29.07,29.07,200871.0,28.4197,28.4197,28.3709,28.3709,200871.0
2023-03-28 14:55:00,29.08,29.09,29.04,29.05,240443.0,28.3807,28.3904,28.3416,28.3514,240443.0
2023-03-28 15:00:00,29.06,29.13,29.06,29.11,247801.0,28.3612,28.4295,28.3612,28.41,247801.0
2023-03-28 15:05:00,29.1,29.16,29.1,29.12,212198.0,28.4002,28.4588,28.4002,28.4197,212198.0
2023-03-28 15:10:00,29.12,29.14,29.07,29.12,256476.0,28.4197,28.4392,28.3709,28.4197,256476.0
2023-03-28 15:15:00,29.12,29.14,29.1,29.13,150912.0,28.4197,28.4392,28.4002,28.4295,150912.0
2023-03-28 15:20:00,29.13,29.13,29.08,29.11,260770.0,28.4295,28.4295,28.3807,28.41,260770.0
2023-03-28 15:25:00,29.11,29.12,29.07,29.1,269758.0,28.41,28.4197,28.3709,28.4002,269758.0
2023-03-28 15:30:00,29.1,29.14,29.05,29.12,306630.0,28.4002,28.4392,28.3514,28.4197,306630.0
2023-03-28 15:35:00,29.13,29.2,29.12,29.16,435502.0,28.4295,28.4978,28.4197,28.4588,435502.0
2023-03-28 15:40:00,29.16,29.19,29.14,29.17,408181.0,28.4588,28.488,28.4392,28.4685,408181.0
2023-03-28 15:45:00,29.16,29.21,29.12,29.2,551554.0,28.4588,28.5076,28.4197,28.4978,551554.0
2023-03-28 15:50:00,29.21,29.29,29.14,29.21,1331544.0,28.5076,28.5856,28.4392,28.5076,1331544.0
2023-03-28 15:55:00,29.2,29.33,29.2,29.31,3048895.0,28.4978,28.6247,28.4978,28.6052,3048895.0
2023-03-29 09:30:00,29.81,30.26,29.75,30.09,2004140.0,29.0931,29.5323,29.0346,29.3664,2004140.0
2023-03-29 09:35:00,30.09,30.27,30.09,30.17,1026436.0,29.3664,29.5421,29.3664,29.4445,1026436.0
2023-03-29 09:40:00,30.17,30.31,30.1,30.27,1009927.0,29.4445,29.5811,29.3762,29.5421,1009927.0
2023-03-29 09:45:00,30.27,30.46,30.24,30.46,1128382.0,29.5421,29.7275,29.5128,29.7275,1128382.0
2023-03-29 09:50:00,30.46,30.49,30.34,30.4,983094.0,29.7275,29.7568,29.6104,29.6689,983094.0
2023-03-29 09:55:00,30.4,30.46,30.31,30.44,1226968.0,29.6689,29.7275,29.5811,29.708,1226968.0
2023-03-29 10:00:00,30.45,30.46,30.23,30.28,856961.0,29.7177,29.7275,29.503,29.5518,856961.0
2023-03-29 10:05:00,30.29,30.44,30.26,30.42,697547.0,29.5616,29.708,29.5323,29.6885,697547.0
2023-03-29 10:10:00,30.42,30.44,30.3,30.35,477072.0,29.6885,29.708,29.5713,29.6201,477072.0
2023-03-29 10:15:00,30.35,30.49,30.34,30.47,690877.0,29.6201,29.7568,29.6104,29.7373,690877.0
2023-03-29 10:20:00,30.47,30.57,30.46,30.53,792992.0,29.7373,29.8349,29.7275,29.7958,792992.0
2023-03-29 10:25:00,30.53,30.55,30.44,30.48,1214097.0,29.7958,29.8153,29.708,29.747,1214097.0
2023-03-29 10:30:00,30.47,30.49,30.4,30.43,653421.0,29.7373,29.7568,29.6689,29.6982,653421.0
2023-03-29 10:35:00,30.43,30.44,30.15,30.18,854651.0,29.6982,29.708,29.425,29.4542,854651.0
2023-03-29 10:40:00,30.18,30.34,30.15,30.3,453408.0,29.4542,29.6104,29.425,29.5713,453408.0
2023-03-29 10:45:00,30.3,30.3,30.2,30.24,432238.0,29.5713,29.5713,29.4738,29.5128,432238.0
2023-03-29 10:50:00,30.25,30.3,30.23,30.27,299075.0,29.5225,29.5713,29.503,29.5421,299075.0
2023-03-29 10:55:00,30.27,30.38,30.23,30.36,743363.0,29.5421,29.6494,29.503,29.6299,743363.0
2023-03-29 11:00:00,30.36,30.45,30.33,30.42,444536.0,29.6299,29.7177,29.6006,29.6885,444536.0
2023-03-29 11:05:00,30.42,30.48,30.39,30.42,590232.0,29.6885,29.747,29.6592,29.6885,590232.0
2023-03-29 11:10:00,30.42,30.43,30.33,30.34,315229.0,29.6885,29.6982,29.6006,29.6104,315229.0
2023-03-29 11:15:00,30.34,30.4,30.32,30.35,408960.0,29.6104,29.6689,29.5909,29.6201,408960.0
2023-03-29 11:20:00,30.35,30.43,30.34,30.41,233972.0,29.6201,29.6982,29.6104,29.6787,233972.0
2023-03-29 11:25:00,30.41,30.41,30.28,30.3,450792.0,29.6787,29.6787,29.5518,29.5713,450792.0
2023-03-29 11:30:00,30.3,30.38,30.28,30.37,394987.0,29.5713,29.6494,29.5518,29.6397,394987.0
2023-03-29 11:35:00,30.38,30.4,30.33,30.38,320517.0,29.6494,29.6689,29.6006,29.6494,320517.0
2023-03-29 11:40:00,30.38,30.38,30.23,30.24,447283.0,29.6494,29.6494,29.503,29.5128,447283.0
2023-03-29 11:45:00,30.24,30.57,30.23,30.56,1395628.0,29.5128,29.8349,29.503,29.8251,1395628.0
2023-03-29 11:50:00,30.57,30.57,30.47,30.52,828499.0,29.8349,29.8349,29.7373,29.7861,828499.0
2023-03-29 11:55:00,30.51,30.54,30.42,30.48,691244.0,29.7763,29.8056,29.6885,29.747,691244.0
2023-03-29 12:00:00,30.49,30.52,30.41,30.48,376260.0,29.7568,29.7861,29.6787,29.747,376260.0
2023-03-29 12:05:00,30.48,30.51,30.46,30.47,527782.0,29.747,29.7763,29.7275,29.7373,527782.0
2023-03-29 12:10:00,30.48,30.55,30.46,30.55,354775.0,29.747,29.8153,29.7275,29.8153,354775.0
2023-03-29 12:15:00,30.55,30.6,30.53,30.6,515621.0,29.8153,29.8641,29.7958,29.8641,515621.0
2023-03-29 12:20:00,30.6,30.82,30.59,30.82,1329061.0,29.8641,30.0788,29.8544,30.0788,1329061.0
2023-03-29 12:25:00,30.82,30.92,30.76,30.83,1669059.0,30.0788,30.1764,30.0203,30.0886,1669059.0
2023-03-29 12:30:00,30.83,30.86,30.77,30.78,692673.0,30.0886,30.1179,30.03,30.0398,692673.0
2023-03-29 12:35:00,30.77,30.93,30.77,30.91,614883.0,30.03,30.1862,30.03,30.1667,614883.0
2023-03-29 12:40:00,30.9,31.03,30.87,30.97,1675499.0,30.1569,30.2838,30.1276,30.2252,1675499.0
2023-03-29 12:45:00,30.97,30.98,30.79,30.96,1129267.0,30.2252,30.235,30.0496,30.2155,1129267.0
2023-03-29 12:50:00,30.95,31.13,30.95,31.13,1293405.0,30.2057,30.3814,30.2057,30.3814,1293405.0
2023-03-29 12:55:00,31.12,31.16,31.01,31.02,1068504.0,30.3716,30.4107,30.2643,30.274,1068504.0
2023-03-29 13:00:00,31.02,31.12,31.0,31.12,601646.0,30.274,30.3716,30.2545,30.3716,601646.0
2023-03-29 13:05:00,31.12,31.19,31.06,31.16,661585.0,30.3716,30.4399,30.3131,30.4107,661585.0
2023-03-29 13:10:00,31.16,31.18,31.11,31.15,518770.0,30.4107,30.4302,30.3619,30.4009,518770.0
2023-03-29 13:15:00,31.16,31.24,31.12,31.21,613082.0,30.4107,30.4887,30.3716,30.4595,613082.0
2023-03-29 13:20:00,31.21,31.32,31.19,31.29,746305.0,30.4595,30.5668,30.4399,30.5375,746305.0
2023-03-29 13:25:00,31.29,31.44,31.28,31.44,1154301.0,30.5375,30.6839,30.5278,30.6839,1154301.0
2023-03-29 13:30:00,31.43,31.46,31.36,31.39,1085578.0,30.6742,30.7035,30.6059,30.6351,1085578.0
2023-03-29 13:35:00,31.39,31.43,31.28,31.29,1214828.0,30.6351,30.6742,30.5278,30.5375,1214828.0
2023-03-29 13:40:00,31.29,31.39,31.27,31.37,987693.0,30.5375,30.6351,30.518,30.6156,987693.0
2023-03-29 13:45:00,31.38,31.4,31.28,31.39,807502.0,30.6254,30.6449,30.5278,30.6351,807502.0
2023-03-29 13:50:00,31.38,31.45,31.34,31.4,719881.0,30.6254,30.6937,30.5863,30.6449,719881.0
2023-03-29 13:55:00,31.4,31.4,31.28,31.3,648981.0,30.6449,30.6449,30.5278,30.5473,648981.0
2023-03-29 14:00:00,31.31,31.32,31.22,31.29,605242.0,30.5571,30.5668,30.4692,30.5375,605242.0
2023-03-29 14:05:00,31.3,31.3,31.19,31.26,525696.0,30.5473,30.5473,30.4399,30.5083,525696.0
2023-03-29 14:10:00,31.26,31.28,31.18,31.27,504275.0,30.5083,30.5278,30.4302,30.518,504275.0
2023-03-29 14:15:00,31.26,31.27,31.16,31.21,718427.0,30.5083,30.518,30.4107,30.4595,718427.0
2023-03-29 14:20:00,31.21,31.3,31.19,31.3,452947.0,30.4595,30.5473,30.4399,30.5473,452947.0
2023-03-29 14:25:00,31.29,31.33,31.22,31.32,570527.0,30.5375,30.5766,30.4692,30.5668,570527.0
2023-03-29 14:30:00,31.32,31.4,31.29,31.4,732962.0,30.5668,30.6449,30.5375,30.6449,732962.0
2023-03-29 14:35:00,31.4,31.4,31.3,31.33,575300.0,30.6449,30.6449,30.5473,30.5766,575300.0
2023-03-29 14:40:00,31.33,31.34,31.29,31.33,374548.0,30.5766,30.5863,30.5375,30.5766,374548.0
2023-03-29 14:45:00,31.33,31.4,31.28,31.4,576712.0,30.5766,30.6449,30.5278,30.6449,576712.0
2023-03-29 14:50:00,31.4,31.49,31.34,31.48,735299.0,30.6449,30.7327,30.5863,30.723,735299.0
2023-03-29 14:55:00,31.48,31.56,31.47,31.56,815313.0,30.723,30.801,30.7132,30.801,815313.0
2023-03-29 15:00:00,31.56,31.6,31.49,31.53,1122402.0,30.801,30.8401,30.7327,30.7718,1122402.0
2023-03-29 15:05:00,31.53,31.65,31.5,31.63,950722.0,30.7718,30.8889,30.7425,30.8694,950722.0
2023-03-29 15:10:00,31.62,31.77,31.62,31.77,1099213.0,30.8596,31.006,30.8596,31.006,1099213.0
2023-03-29 15:15:00,31.77,31.85,31.74,31.79,1491524.0,31.006,31.0841,30.9767,31.0255,1491524.0
2023-03-29 15:20:00,31.79,31.89,31.74,31.88,1552409.0,31.0255,31.1231,30.9767,31.1134,1552409.0
2023-03-29 15:25:00,31.88,31.88,31.68,31.7,1390731.0,31.1134,31.1134,30.9182,30.9377,1390731.0
2023-03-29 15:30:00,31.7,31.74,31.6,31.7,1912969.0,30.9377,30.9767,30.8401,30.9377,1912969.0
2023-03-29 15:35:00,31.7,31.7,31.59,31.64,1356742.0,30.9377,30.9377,30.8303,30.8791,1356742.0
2023-03-29 15:40:00,31.63,31.66,31.55,31.57,1266248.0,30.8694,30.8986,30.7913,30.8108,1266248.0
2023-03-29 15:45:00,31.57,31.68,31.55,31.65,1497594.0,30.8108,30.9182,30.7913,30.8889,1497594.0
2023-03-29 15:50:00,31.65,31.65,31.5,31.52,2237768.0,30.8889,30.8889,30.7425,30.762,2237768.0
2023-03-29 15:55:00,31.52,31.57,31.47,31.51,4139228.0,30.762,30.8108,30.7132,30.7522,4139228.0
2023-03-30 09:30:00,31.85,32.2,31.81,32.19,3232075.0,31.0841,31.4257,31.045,31.4159,3232075.0
2023-03-30 09:35:00,32.19,32.37,32.1,32.16,2621905.0,31.4159,31.5916,31.3281,31.3866,2621905.0
2023-03-30 09:40:00,32.17,32.23,31.87,31.91,2509159.0,31.3964,31.4549,31.1036,31.1426,2509159.0
2023-03-30 09:45:00,31.91,32.02,31.87,32.0,1725847.0,31.1426,31.25,31.1036,31.2305,1725847.0
2023-03-30 09:50:00,32.01,32.04,31.89,32.0,1477271.0,31.2402,31.2695,31.1231,31.2305,1477271.0
2023-03-30 09:55:00,32.0,32.01,31.9,31.99,796717.0,31.2305,31.2402,31.1329,31.2207,796717.0
2023-03-30 10:00:00,31.99,32.16,31.95,32.01,1344167.0,31.2207,31.3866,31.1817,31.2402,1344167.0
2023-03-30 10:05:00,32.01,32.22,31.95,32.15,1276298.0,31.2402,31.4452,31.1817,31.3769,1276298.0
2023-03-30 10:10:00,32.14,32.32,32.13,32.26,1529962.0,31.3671,31.5428,31.3573,31.4842,1529962.0
2023-03-30 10:15:00,32.26,32.29,32.05,32.09,1001780.0,31.4842,31.5135,31.2793,31.3183,1001780.0
2023-03-30 10:20:00,32.09,32.26,32.04,32.23,740770.0,31.3183,31.4842,31.2695,31.4549,740770.0
2023-03-30 10:25:00,32.23,32.42,32.2,32.39,1077746.0,31.4549,31.6404,31.4257,31.6111,1077746.0
2023-03-30 10:30:00,32.38,32.44,32.24,32.26,1182395.0,31.6013,31.6599,31.4647,31.4842,1182395.0
2023-03-30 10:35:00,32.26,32.39,32.19,32.34,929625.0,31.4842,31.6111,31.4159,31.5623,929625.0
2023-03-30 10:40:00,32.33,32.47,32.28,32.42,1074800.0,31.5525,31.6892,31.5037,31.6404,1074800.0
2023-03-30 10:45:00,32.43,32.45,32.29,32.3,1320189.0,31.6501,31.6696,31.5135,31.5233,1320189.0
2023-03-30 10:50:00,32.3,32.44,32.23,32.43,879475.0,31.5233,31.6599,31.4549,31.6501,879475.0
2023-03-30 10:55:00,32.43,32.51,32.36,32.37,983430.0,31.6501,31.7282,31.5818,31.5916,983430.0
2023-03-30 11:00:00,32.37,32.49,32.31,32.45,793851.0,31.5916,31.7087,31.533,31.6696,793851.0
2023-03-30 11:05:00,32.45,32.58,32.44,32.52,841296.0,31.6696,31.7965,31.6599,31.738,841296.0
2023-03-30 11:10:00,32.53,32.55,32.4,32.48,924098.0,31.7477,31.7672,31.6208,31.6989,924098.0
2023-03-30 11:15:00,32.48,32.51,32.41,32.47,711586.0,31.6989,31.7282,31.6306,31.6892,711586.0
2023-03-30 11:20:00,32.47,32.48,32.41,32.45,680536.0,31.6892,31.6989,31.6306,31.6696,680536.0
2023-03-30 11:25:00,32.45,32.5,32.35,32.4,732817.0,31.6696,31.7184,31.572,31.6208,732817.0
2023-03-30 11:30:00,32.4,32.41,32.26,32.3,821410.0,31.6208,31.6306,31.4842,31.5233,821410.0
2023-03-30 11:35:00,32.3,32.34,32.22,32.33,493385.0,31.5233,31.5623,31.4452,31.5525,493385.0
2023-03-30 11:40:00,32.34,32.37,32.27,32.29,578038.0,31.5623,31.5916,31.494,31.5135,578038.0
2023-03-30 11:45:00,32.3,32.32,32.13,32.19,1025153.0,31.5233,31.5428,31.3573,31.4159,1025153.0
2023-03-30 11:50:00,32.2,32.23,32.09,32.13,777287.0,31.4257,31.4549,31.3183,31.3573,777287.0
2023-03-30 11:55:00,32.13,32.24,32.09,32.23,665098.0,31.3573,31.4647,31.3183,31.4549,665098.0
2023-03-30 12:00:00,32.23,32.24,32.07,32.15,425126.0,31.4549,31.4647,31.2988,31.3769,425126.0
2023-03-30 12:05:00,32.16,32.16,32.06,32.13,374142.0,31.3866,31.3866,31.289,31.3573,374142.0
2023-03-30 12:10:00,32.12,32.15,32.09,32.1,308743.0,31.3476,31.3769,31.3183,31.3281,308743.0
2023-03-30 12:15:00,32.1,32.11,32.04,32.09,398918.0,31.3281,31.3378,31.2695,31.3183,398918.0
2023-03-30 12:20:00,32.09,32.1,32.02,32.09,632528.0,31.3183,31.3281,31.25,31.3183,632528.0
2023-03-30 12:25:00,32.09,32.1,32.06,32.08,380026.0,31.3183,31.3281,31.289,31.3085,380026.0
2023-03-30 12:30:00,32.07,32.13,32.03,32.11,635008.0,31.2988,31.3573,31.2597,31.3378,635008.0
2023-03-30 12:35:00,32.12,32.13,32.05,32.11,512986.0,31.3476,31.3573,31.2793,31.3378,512986.0
2023-03-30 12:40:00,32.11,32.23,32.11,32.18,547301.0,31.3378,31.4549,31.3378,31.4061,547301.0
2023-03-30 12:45:00,32.19,32.24,32.18,32.23,730111.0,31.4159,31.4647,31.4061,31.4549,730111.0
2023-03-30 12:50:00,32.24,32.29,32.23,32.27,453721.0,31.4647,31.5135,31.4549,31.494,453721.0
2023-03-30 12:55:00,32.27,32.3,32.23,32.26,347365.0,31.494,31.5233,31.4549,31.4842,347365.0
2023-03-30 13:00:00,32.26,32.33,32.22,32.3,492402.0,31.4842,31.5525,31.4452,31.5233,492402.0
2023-03-30 13:05:00,32.3,32.34,32.28,32.34,235812.0,31.5233,31.5623,31.5037,31.5623,235812.0
2023-03-30 13:10:00,32.34,32.39,32.31,32.38,373518.0,31.5623,31.6111,31.533,31.6013,373518.0
2023-03-30 13:15:00,32.38,32.38,32.27,32.28,373147.0,31.6013,31.6013,31.494,31.5037,373147.0
2023-03-30 13:20:00,32.28,32.34,32.27,32.28,320294.0,31.5037,31.5623,31.494,31.5037,320294.0
2023-03-30 13:25:00,32.27,32.29,32.2,32.25,362378.0,31.494,31.5135,31.4257,31.4745,362378.0
2023-03-30 13:30:00,32.24,32.25,32.13,32.16,268583.0,31.4647,31.4745,31.3573,31.3866,268583.0
2023-03-30 13:35:00,32.16,32.17,32.03,32.05,804217.0,31.3866,31.3964,31.2597,31.2793,804217.0
2023-03-30 13:40:00,32.04,32.11,32.03,32.09,452247.0,31.2695,31.3378,31.2597,31.3183,452247.0
2023-03-30 13:45:00,32.09,32.15,32.09,32.13,370052.0,31.3183,31.3769,31.3183,31.3573,370052.0
2023-03-30 13:50:00,32.13,32.16,32.11,32.15,296166.0,31.3573,31.3866,31.3378,31.3769,296166.0
2023-03-30 13:55:00,32.15,32.16,32.11,32.12,362930.0,31.3769,31.3866,31.3378,31.3476,362930.0
2023-03-30 14:00:00,32.12,32.18,32.09,32.16,395314.0,31.3476,31.4061,31.3183,31.3866,395314.0
2023-03-30 14:05:00,32.16,32.18,32.11,32.13,249719.0,31.3866,31.4061,31.3378,31.3573,249719.0
2023-03-30 14:10:00,32.12,32.14,32.1,32.11,251997.0,31.3476,31.3671,31.3281,31.3378,251997.0
2023-03-30 14:15:00,32.11,32.11,32.06,32.09,280930.0,31.3378,31.3378,31.289,31.3183,280930.0
2023-03-30 14:20:00,32.09,32.16,32.08,32.15,395991.0,31.3183,31.3866,31.3085,31.3769,395991.0
2023-03-30 14:25:00,32.16,32.18,32.13,32.15,304855.0,31.3866,31.4061,31.3573,31.3769,304855.0
2023-03-30 14:30:00,32.15,32.17,32.12,32.17,317036.0,31.3769,31.3964,31.3476,31.3964,317036.0
2023-03-30 14:35:00,32.16,32.21,32.1,32.12,420969.0,31.3866,31.4354,31.3281,31.3476,420969.0
2023-03-30 14:40:00,32.12,32.13,32.08,32.09,210300.0,31.3476,31.3573,31.3085,31.3183,210300.0
2023-03-30 14:45:00,32.09,32.12,32.07,32.12,256438.0,31.3183,31.3476,31.2988,31.3476,256438.0
2023-03-30 14:50:00,32.12,32.12,32.05,32.09,341348.0,31.3476,31.3476,31.2793,31.3183,341348.0
2023-03-30 14:55:00,32.08,32.15,32.07,32.15,536358.0,31.3085,31.3769,31.2988,31.3769,536358.0
2023-03-30 15:00:00,32.15,32.19,32.12,32.18,503048.0,31.3769,31.4159,31.3476,31.4061,503048.0
2023-03-30 15:05:00,32.17,32.22,32.14,32.15,351633.0,31.3964,31.4452,31.3671,31.3769,351633.0
2023-03-30 15:10:00,32.15,32.19,32.12,32.19,293673.0,31.3769,31.4159,31.3476,31.4159,293673.0
2023-03-30 15:15:00,32.19,32.19,32.11,32.12,414557.0,31.4159,31.4159,31.3378,31.3476,414557.0
2023-03-30 15:20:00,32.11,32.17,32.1,32.15,430612.0,31.3378,31.3964,31.3281,31.3769,430612.0
2023-03-30 15:25:00,32.16,32.18,32.13,32.16,473075.0,31.3866,31.4061,31.3573,31.3866,473075.0
2023-03-30 15:30:00,32.16,32.16,32.08,32.09,460943.0,31.3866,31.3866,31.3085,31.3183,460943.0
2023-03-30 15:35:00,32.09,32.14,32.07,32.11,586257.0,31.3183,31.3671,31.2988,31.3378,586257.0
2023-03-30 15:40:00,32.11,32.13,32.08,32.12,645545.0,31.3378,31.3573,31.3085,31.3476,645545.0
2023-03-30 15:45:00,32.12,32.12,32.07,32.08,896248.0,31.3476,31.3476,31.2988,31.3085,896248.0
2023-03-30 15:50:00,32.09,32.13,32.08,32.09,1369114.0,31.3183,31.3573,31.3085,31.3183,1369114.0
2023-03-30 15:55:00,32.08,32.11,32.03,32.08,3093106.0,31.3085,31.3378,31.2597,31.3085,3093106.0
2023-03-31 09:30:00,31.81,32.1,31.73,31.92,2171522.0,31.045,31.3281,30.967,31.1524,2171522.0
2023-03-31 09:35:00,31.92,32.02,31.85,31.95,796236.0,31.1524,31.25,31.0841,31.1817,796236.0
2023-03-31 09:40:00,31.95,32.03,31.94,32.01,491506.0,31.1817,31.2597,31.1719,31.2402,491506.0
2023-03-31 09:45:00,32.01,32.33,32.01,32.3,795995.0,31.2402,31.5525,31.2402,31.5233,795995.0
2023-03-31 09:50:00,32.3,32.3,32.12,32.18,529935.0,31.5233,31.5233,31.3476,31.4061,529935.0
2023-03-31 09:55:00,32.18,32.23,32.07,32.11,489635.0,31.4061,31.4549,31.2988,31.3378,489635.0
2023-03-31 10:00:00,32.11,32.24,32.11,32.17,549622.0,31.3378,31.4647,31.3378,31.3964,549622.0
2023-03-31 10:05:00,32.17,32.34,32.15,32.29,561852.0,31.3964,31.5623,31.3769,31.5135,561852.0
2023-03-31 10:10:00,32.29,32.49,32.27,32.46,1105747.0,31.5135,31.7087,31.494,31.6794,1105747.0
2023-03-31 10:15:00,32.46,32.57,32.44,32.46,1138804.0,31.6794,31.7868,31.6599,31.6794,1138804.0
2023-03-31 10:20:00,32.46,32.5,32.28,32.32,673912.0,31.6794,31.7184,31.5037,31.5428,673912.0
2023-03-31 10:25:00,32.33,32.44,32.3,32.41,808457.0,31.5525,31.6599,31.5233,31.6306,808457.0
2023-03-31 10:30:00,32.41,32.49,32.39,32.44,607790.0,31.6306,31.7087,31.6111,31.6599,607790.0
2023-03-31 10:35:00,32.44,32.48,32.42,32.45,401237.0,31.6599,31.6989,31.6404,31.6696,401237.0
2023-03-31 10:40:00,32.45,32.52,32.44,32.52,1026132.0,31.6696,31.738,31.6599,31.738,1026132.0
2023-03-31 10:45:00,32.52,32.62,32.5,32.57,1008789.0,31.738,31.8356,31.7184,31.7868,1008789.0
2023-03-31 10:50:00,32.57,32.57,32.42,32.47,905347.0,31.7868,31.7868,31.6404,31.6892,905347.0
2023-03-31 10:55:00,32.48,32.6,32.42,32.59,496064.0,31.6989,31.816,31.6404,31.8063,496064.0
2023-03-31 11:00:00,32.58,32.64,32.57,32.64,590750.0,31.7965,31.8551,31.7868,31.8551,590750.0
2023-03-31 11:05:00,32.64,32.64,32.53,32.53,537976.0,31.8551,31.8551,31.7477,31.7477,537976.0
2023-03-31 11:10:00,32.53,32.64,32.52,32.59,540969.0,31.7477,31.8551,31.738,31.8063,540969.0
2023-03-31 11:15:00,32.59,32.61,32.56,32.59,386087.0,31.8063,31.8258,31.777,31.8063,386087.0
2023-03-31 11:20:00,32.59,32.67,32.59,32.66,477587.0,31.8063,31.8844,31.8063,31.8746,477587.0
2023-03-31 11:25:00,32.65,32.68,32.63,32.65,411611.0,31.8648,31.8941,31.8453,31.8648,411611.0
2023-03-31 11:30:00,32.66,32.67,32.61,32.66,474330.0,31.8746,31.8844,31.8258,31.8746,474330.0
2023-03-31 11:35:00,32.66,32.68,32.61,32.66,369115.0,31.8746,31.8941,31.8258,31.8746,369115.0
2023-03-31 11:40:00,32.66,32.67,32.58,32.6,423085.0,31.8746,31.8844,31.7965,31.816,423085.0
2023-03-31 11:45:00,32.59,32.61,32.54,32.57,355537.0,31.8063,31.8258,31.7575,31.7868,355537.0
2023-03-31 11:50:00,32.57,32.64,32.56,32.61,301412.0,31.7868,31.8551,31.777,31.8258,301412.0
2023-03-31 11:55:00,32.61,32.63,32.58,32.59,279008.0,31.8258,31.8453,31.7965,31.8063,279008.0
2023-03-31 12:00:00,32.59,32.6,32.53,32.55,327170.0,31.8063,31.816,31.7477,31.7672,327170.0
2023-03-31 12:05:00,32.55,32.57,32.5,32.55,298649.0,31.7672,31.7868,31.7184,31.7672,298649.0
2023-03-31 12:10:00,32.55,32.62,32.55,32.61,304227.0,31.7672,31.8356,31.7672,31.8258,304227.0
2023-03-31 12:15:00,32.6,32.69,32.59,32.69,460662.0,31.816,31.9039,31.8063,31.9039,460662.0
2023-03-31 12:20:00,32.69,32.7,32.66,32.69,257594.0,31.9039,31.9136,31.8746,31.9039,257594.0
2023-03-31 12:25:00,32.69,32.78,32.68,32.77,657668.0,31.9039,31.9917,31.8941,31.9819,657668.0
2023-03-31 12:30:00,32.77,32.78,32.72,32.77,354773.0,31.9819,31.9917,31.9332,31.9819,354773.0
2023-03-31 12:35:00,32.77,32.78,32.72,32.76,311199.0,31.9819,31.9917,31.9332,31.9722,311199.0
2023-03-31 12:40:00,32.76,32.85,32.75,32.84,585313.0,31.9722,32.06,31.9624,32.0503,585313.0
2023-03-31 12:45:00,32.83,32.89,32.83,32.87,713097.0,32.0405,32.0991,32.0405,32.0795,713097.0
2023-03-31 12:50:00,32.87,32.9,32.83,32.84,528693.0,32.0795,32.1088,32.0405,32.0503,528693.0
2023-03-31 12:55:00,32.84,32.84,32.8,32.82,433197.0,32.0503,32.0503,32.0112,32.0307,433197.0
2023-03-31 13:00:00,32.82,32.83,32.75,32.78,423025.0,32.0307,32.0405,31.9624,31.9917,423025.0
2023-03-31 13:05:00,32.77,32.82,32.73,32.8,280216.0,31.9819,32.0307,31.9429,32.0112,280216.0
2023-03-31 13:10:00,32.8,32.85,32.78,32.84,387169.0,32.0112,32.06,31.9917,32.0503,387169.0
2023-03-31 13:15:00,32.85,32.87,32.78,32.79,351129.0,32.06,32.0795,31.9917,32.0015,351129.0
2023-03-31 13:20:00,32.79,32.83,32.78,32.8,303679.0,32.0015,32.0405,31.9917,32.0112,303679.0
2023-03-31 13:25:00,32.8,32.82,32.78,32.8,223109.0,32.0112,32.0307,31.9917,32.0112,223109.0
2023-03-31 13:30:00,32.8,32.82,32.76,32.79,491152.0,32.0112,32.0307,31.9722,32.0015,491152.0
2023-03-31 13:35:00,32.79,32.81,32.78,32.8,432853.0,32.0015,32.021,31.9917,32.0112,432853.0
2023-03-31 13:40:00,32.8,32.81,32.73,32.73,430194.0,32.0112,32.021,31.9429,31.9429,430194.0
2023-03-31 13:45:00,32.73,32.76,32.71,32.75,377245.0,31.9429,31.9722,31.9234,31.9624,377245.0
2023-03-31 13:50:00,32.75,32.75,32.71,32.72,173845.0,31.9624,31.9624,31.9234,31.9332,173845.0
2023-03-31 13:55:00,32.72,32.78,32.7,32.77,384164.0,31.9332,31.9917,31.9136,31.9819,384164.0
2023-03-31 14:00:00,32.77,32.82,32.77,32.82,386511.0,31.9819,32.0307,31.9819,32.0307,386511.0
2023-03-31 14:05:00,32.82,32.87,32.8,32.83,649575.0,32.0307,32.0795,32.0112,32.0405,649575.0
2023-03-31 14:10:00,32.84,32.86,32.78,32.79,583637.0,32.0503,32.0698,31.9917,32.0015,583637.0
2023-03-31 14:15:00,32.79,32.8,32.71,32.73,399888.0,32.0015,32.0112,31.9234,31.9429,399888.0
2023-03-31 14:20:00,32.73,32.75,32.71,32.73,340118.0,31.9429,31.9624,31.9234,31.9429,340118.0
2023-03-31 14:25:00,32.73,32.75,32.71,32.74,438779.0,31.9429,31.9624,31.9234,31.9527,438779.0
2023-03-31 14:30:00,32.74,32.74,32.66,32.7,369977.0,31.9527,31.9527,31.8746,31.9136,369977.0
2023-03-31 14:35:00,32.7,32.73,32.66,32.67,274443.0,31.9136,31.9429,31.8746,31.8844,274443.0
2023-03-31 14:40:00,32.66,32.7,32.65,32.67,161458.0,31.8746,31.9136,31.8648,31.8844,161458.0
2023-03-31 14:45:00,32.68,32.68,32.61,32.62,542671.0,31.8941,31.8941,31.8258,31.8356,542671.0
2023-03-31 14:50:00,32.63,32.7,32.61,32.7,299109.0,31.8453,31.9136,31.8258,31.9136,299109.0
2023-03-31 14:55:00,32.7,32.7,32.63,32.68,294748.0,31.9136,31.9136,31.8453,31.8941,294748.0
2023-03-31 15:00:00,32.68,32.75,32.67,32.73,495391.0,31.8941,31.9624,31.8844,31.9429,495391.0
2023-03-31 15:05:00,32.73,32.76,32.72,32.76,395914.0,31.9429,31.9722,31.9332,31.9722,395914.0
2023-03-31 15:10:00,32.76,32.77,32.72,32.75,410494.0,31.9722,31.9819,31.9332,31.9624,410494.0
2023-03-31 15:15:00,32.75,32.77,32.74,32.77,320278.0,31.9624,31.9819,31.9527,31.9819,320278.0
2023-03-31 15:20:00,32.77,32.79,32.74,32.77,480117.0,31.9819,32.0015,31.9527,31.9819,480117.0
2023-03-31 15:25:00,32.77,32.78,32.75,32.77,529251.0,31.9819,31.9917,31.9624,31.9819,529251.0
2023-03-31 15:30:00,32.77,32.8,32.75,32.77,732924.0,31.9819,32.0112,31.9624,31.9819,732924.0
2023-03-31 15:35:00,32.77,32.78,32.7,32.7,899388.0,31.9819,31.9917,31.9136,31.9136,899388.0
2023-03-31 15:40:00,32.71,32.72,32.67,32.68,748403.0,31.9234,31.9332,31.8844,31.8941,748403.0
2023-03-31 15:45:00,32.68,32.7,32.64,32.66,838123.0,31.8941,31.9136,31.8551,31.8746,838123.0
2023-03-31 15:50:00,32.66,32.68,32.53,32.59,1942154.0,31.8746,31.8941,31.7477,31.8063,1942154.0
2023-03-31 15:55:00,32.59,32.69,32.58,32.66,3812539.0,31.8063,31.9039,31.7965,31.8746,3812539.0
2023-04-03 09:30:00,32.94,33.23,32.88,33.18,2524615.0,32.1479,32.4309,32.0893,32.3821,2524615.0
2023-04-03 09:35:00,33.18,33.25,33.01,33.14,1509160.0,32.3821,32.4504,32.2162,32.343,1509160.0
2023-04-03 09:40:00,33.14,33.5,33.1,33.29,1838640.0,32.343,32.6944,32.304,32.4894,1838640.0
2023-04-03 09:45:00,33.3,33.43,33.22,33.37,1095125.0,32.4992,32.6261,32.4211,32.5675,1095125.0
2023-04-03 09:50:00,33.37,33.41,33.17,33.25,895378.0,32.5675,32.6066,32.3723,32.4504,895378.0
2023-04-03 09:55:00,33.25,33.26,33.17,33.24,738642.0,32.4504,32.4602,32.3723,32.4406,738642.0
2023-04-03 10:00:00,33.25,33.56,33.24,33.32,2193873.0,32.4504,32.7529,32.4406,32.5187,2193873.0
2023-04-03 10:05:00,33.32,33.36,33.24,33.29,946732.0,32.5187,32.5578,32.4406,32.4894,946732.0
2023-04-03 10:10:00,33.29,33.32,33.14,33.16,1880613.0,32.4894,32.5187,32.343,32.3626,1880613.0
2023-04-03 10:15:00,33.16,33.35,33.15,33.29,752012.0,32.3626,32.548,32.3528,32.4894,752012.0
2023-04-03 10:20:00,33.29,33.43,33.29,33.41,608105.0,32.4894,32.6261,32.4894,32.6066,608105.0
2023-04-03 10:25:00,33.41,33.43,33.34,33.39,669584.0,32.6066,32.6261,32.5382,32.587,669584.0
2023-04-03 10:30:00,33.39,33.41,33.3,33.33,644792.0,32.587,32.6066,32.4992,32.5285,644792.0
2023-04-03 10:35:00,33.33,33.34,33.26,33.3,758967.0,32.5285,32.5382,32.4602,32.4992,758967.0
2023-04-03 10:40:00,33.3,33.32,33.23,33.27,624091.0,32.4992,32.5187,32.4309,32.4699,624091.0
2023-04-03 10:45:00,33.27,33.31,33.15,33.16,680893.0,32.4699,32.509,32.3528,32.3626,680893.0
2023-04-03 10:50:00,33.15,33.16,33.02,33.14,1176627.0,32.3528,32.3626,32.2259,32.343,1176627.0
2023-04-03 10:55:00,33.14,33.22,33.09,33.13,670528.0,32.343,32.4211,32.2943,32.3333,670528.0
2023-04-03 11:00:00,33.13,33.17,33.09,33.09,390912.0,32.3333,32.3723,32.2943,32.2943,390912.0
2023-04-03 11:05:00,33.09,33.13,33.03,33.05,573548.0,32.2943,32.3333,32.2357,32.2552,573548.0
2023-04-03 11:10:00,33.04,33.09,33.0,33.0,418610.0,32.2455,32.2943,32.2064,32.2064,418610.0
2023-04-03 11:15:00,33.0,33.04,32.96,33.01,446963.0,32.2064,32.2455,32.1674,32.2162,446963.0
2023-04-03 11:20:00,33.01,33.03,32.93,32.95,474766.0,32.2162,32.2357,32.1381,32.1576,474766.0
2023-04-03 11:25:00,32.95,33.0,32.87,32.88,458052.0,32.1576,32.2064,32.0795,32.0893,458052.0
2023-04-03 11:30:00,32.88,32.96,32.87,32.95,457833.0,32.0893,32.1674,32.0795,32.1576,457833.0
2023-04-03 11:35:00,32.96,32.99,32.83,32.84,374397.0,32.1674,32.1967,32.0405,32.0503,374397.0
2023-04-03 11:40:00,32.84,32.86,32.8,32.84,455202.0,32.0503,32.0698,32.0112,32.0503,455202.0
2023-04-03 11:45:00,32.83,32.9,32.82,32.87,315238.0,32.0405,32.1088,32.0307,32.0795,315238.0
2023-04-03 11:50:00,32.87,32.87,32.73,32.75,386522.0,32.0795,32.0795,31.9429,31.9624,386522.0
2023-04-03 11:55:00,32.76,32.77,32.7,32.73,633283.0,31.9722,31.9819,31.9136,31.9429,633283.0
2023-04-03 12:00:00,32.73,32.92,32.72,32.9,524295.0,31.9429,32.1283,31.9332,32.1088,524295.0
2023-04-03 12:05:00,32.89,32.93,32.8,32.8,469794.0,32.0991,32.1381,32.0112,32.0112,469794.0
2023-04-03 12:10:00,32.8,32.86,32.73,32.82,430501.0,32.0112,32.0698,31.9429,32.0307,430501.0
2023-04-03 12:15:00,32.81,32.84,32.71,32.73,358736.0,32.021,32.0503,31.9234,31.9429,358736.0
2023-04-03 12:20:00,32.72,32.77,32.62,32.63,458607.0,31.9332,31.9819,31.8356,31.8453,458607.0
2023-04-03 12:25:00,32.63,32.66,32.59,32.63,425272.0,31.8453,31.8746,31.8063,31.8453,425272.0
2023-04-03 12:30:00,32.63,32.69,32.59,32.68,434985.0,31.8453,31.9039,31.8063,31.8941,434985.0
2023-04-03 12:35:00,32.68,32.7,32.62,32.66,368618.0,31.8941,31.9136,31.8356,31.8746,368618.0
2023-04-03 12:40:00,32.66,32.67,32.61,32.64,236845.0,31.8746,31.8844,31.8258,31.8551,236845.0
2023-04-03 12:45:00,32.64,32.77,32.63,32.77,438213.0,31.8551,31.9819,31.8453,31.9819,438213.0
2023-04-03 12:50:00,32.76,32.77,32.69,32.71,342235.0,31.9722,31.9819,31.9039,31.9234,342235.0
2023-04-03 12:55:00,32.72,32.73,32.65,32.67,224623.0,31.9332,31.9429,31.8648,31.8844,224623.0
2023-04-03 13:00:00,32.66,32.67,32.58,32.61,360650.0,31.8746,31.8844,31.7965,31.8258,360650.0
2023-04-03 13:05:00,32.62,32.65,32.54,32.65,435051.0,31.8356,31.8648,31.7575,31.8648,435051.0
2023-04-03 13:10:00,32.65,32.72,32.62,32.64,473168.0,31.8648,31.9332,31.8356,31.8551,473168.0
2023-04-03 13:15:00,32.64,32.68,32.62,32.68,409576.0,31.8551,31.8941,31.8356,31.8941,409576.0
2023-04-03 13:20:00,32.68,32.69,32.64,32.68,258394.0,31.8941,31.9039,31.8551,31.8941,258394.0
2023-04-03 13:25:00,32.68,32.7,32.64,32.65,349386.0,31.8941,31.9136,31.8551,31.8648,349386.0
2023-04-03 13:30:00,32.65,32.7,32.61,32.68,357202.0,31.8648,31.9136,31.8258,31.8941,357202.0
2023-04-03 13:35:00,32.67,32.78,32.67,32.7,425076.0,31.8844,31.9917,31.8844,31.9136,425076.0
2023-04-03 13:40:00,32.7,32.71,32.66,32.68,202825.0,31.9136,31.9234,31.8746,31.8941,202825.0
2023-04-03 13:45:00,32.67,32.7,32.64,32.68,224077.0,31.8844,31.9136,31.8551,31.8941,224077.0
2023-04-03 13:50:00,32.67,32.7,32.65,32.69,172323.0,31.8844,31.9136,31.8648,31.9039,172323.0
2023-04-03 13:55:00,32.69,32.75,32.66,32.71,244086.0,31.9039,31.9624,31.8746,31.9234,244086.0
2023-04-03 14:00:00,32.71,32.76,32.7,32.72,199830.0,31.9234,31.9722,31.9136,31.9332,199830.0
2023-04-03 14:05:00,32.71,32.72,32.66,32.66,255692.0,31.9234,31.9332,31.8746,31.8746,255692.0
2023-04-03 14:10:00,32.67,32.72,32.65,32.7,394684.0,31.8844,31.9332,31.8648,31.9136,394684.0
2023-04-03 14:15:00,32.72,32.74,32.7,32.73,331107.0,31.9332,31.9527,31.9136,31.9429,331107.0
2023-04-03 14:20:00,32.73,32.75,32.71,32.73,254031.0,31.9429,31.9624,31.9234,31.9429,254031.0
2023-04-03 14:25:00,32.74,32.82,32.74,32.8,480794.0,31.9527,32.0307,31.9527,32.0112,480794.0
2023-04-03 14:30:00,32.79,32.84,32.77,32.82,384011.0,32.0015,32.0503,31.9819,32.0307,384011.0
2023-04-03 14:35:00,32.81,32.88,32.81,32.86,415644.0,32.021,32.0893,32.021,32.0698,415644.0
2023-04-03 14:40:00,32.86,32.9,32.83,32.86,452878.0,32.0698,32.1088,32.0405,32.0698,452878.0
2023-04-03 14:45:00,32.85,32.87,32.81,32.83,366638.0,32.06,32.0795,32.021,32.0405,366638.0
2023-04-03 14:50:00,32.83,32.86,32.82,32.84,232864.0,32.0405,32.0698,32.0307,32.0503,232864.0
2023-04-03 14:55:00,32.84,32.87,32.82,32.84,349967.0,32.0503,32.0795,32.0307,32.0503,349967.0
2023-04-03 15:00:00,32.85,32.89,32.83,32.85,321586.0,32.06,32.0991,32.0405,32.06,321586.0
2023-04-03 15:05:00,32.84,32.89,32.84,32.87,337746.0,32.0503,32.0991,32.0503,32.0795,337746.0
2023-04-03 15:10:00,32.87,32.94,32.86,32.9,378337.0,32.0795,32.1479,32.0698,32.1088,378337.0
2023-04-03 15:15:00,32.9,32.92,32.87,32.88,328354.0,32.1088,32.1283,32.0795,32.0893,328354.0
2023-04-03 15:20:00,32.88,32.89,32.81,32.84,405118.0,32.0893,32.0991,32.021,32.0503,405118.0
2023-04-03 15:25:00,32.84,32.87,32.8,32.84,497576.0,32.0503,32.0795,32.0112,32.0503,497576.0
2023-04-03 15:30:00,32.85,32.91,32.83,32.84,512824.0,32.06,32.1186,32.0405,32.0503,512824.0
2023-04-03 15:35:00,32.84,32.86,32.8,32.8,480256.0,32.0503,32.0698,32.0112,32.0112,480256.0
2023-04-03 15:40:00,32.8,32.82,32.77,32.8,711428.0,32.0112,32.0307,31.9819,32.0112,711428.0
2023-04-03 15:45:00,32.8,32.88,32.8,32.81,755826.0,32.0112,32.0893,32.0112,32.021,755826.0
2023-04-03 15:50:00,32.82,32.85,32.77,32.8,951038.0,32.0307,32.06,31.9819,32.0112,951038.0
2023-04-03 15:55:00,32.8,32.92,32.8,32.9,2460306.0,32.0112,32.1283,32.0112,32.1088,2460306.0
2023-04-04 09:30:00,32.85,33.23,32.84,33.09,1346980.0,32.06,32.4309,32.0503,32.2943,1346980.0
2023-04-04 09:35:00,33.09,33.18,33.02,33.09,656437.0,32.2943,32.3821,32.2259,32.2943,656437.0
2023-04-04 09:40:00,33.09,33.24,33.01,33.04,1092023.0,32.2943,32.4406,32.2162,32.2455,1092023.0
2023-04-04 09:45:00,33.03,33.43,32.99,33.4,1013575.0,32.2357,32.6261,32.1967,32.5968,1013575.0
2023-04-04 09:50:00,33.4,33.56,33.37,33.43,1261258.0,32.5968,32.7529,32.5675,32.6261,1261258.0
2023-04-04 09:55:00,33.43,33.5,33.32,33.5,885121.0,32.6261,32.6944,32.5187,32.6944,885121.0
2023-04-04 10:00:00,33.5,33.65,33.41,33.57,1961650.0,32.6944,32.8408,32.6066,32.7627,1961650.0
2023-04-04 10:05:00,33.57,33.62,33.5,33.57,974442.0,32.7627,32.8115,32.6944,32.7627,974442.0
2023-04-04 10:10:00,33.58,33.75,33.57,33.75,997297.0,32.7725,32.9384,32.7627,32.9384,997297.0
2023-04-04 10:15:00,33.75,33.84,33.68,33.74,1130355.0,32.9384,33.0262,32.8701,32.9286,1130355.0
2023-04-04 10:20:00,33.75,33.8,33.5,33.52,1303245.0,32.9384,32.9872,32.6944,32.7139,1303245.0
2023-04-04 10:25:00,33.53,33.59,33.48,33.51,663519.0,32.7237,32.7822,32.6749,32.7042,663519.0
2023-04-04 10:30:00,33.51,33.69,33.49,33.64,510810.0,32.7042,32.8798,32.6846,32.831,510810.0
2023-04-04 10:35:00,33.63,33.74,33.62,33.64,650474.0,32.8213,32.9286,32.8115,32.831,650474.0
2023-04-04 10:40:00,33.64,33.69,33.56,33.6,731239.0,32.831,32.8798,32.7529,32.792,731239.0
2023-04-04 10:45:00,33.59,33.62,33.47,33.47,484428.0,32.7822,32.8115,32.6651,32.6651,484428.0
2023-04-04 10:50:00,33.48,33.51,33.41,33.42,424510.0,32.6749,32.7042,32.6066,32.6163,424510.0
2023-04-04 10:55:00,33.43,33.43,33.27,33.36,615506.0,32.6261,32.6261,32.4699,32.5578,615506.0
2023-04-04 11:00:00,33.36,33.4,33.33,33.34,295963.0,32.5578,32.5968,32.5285,32.5382,295963.0
2023-04-04 11:05:00,33.35,33.35,33.23,33.25,489890.0,32.548,32.548,32.4309,32.4504,489890.0
2023-04-04 11:10:00,33.26,33.34,33.24,33.33,375613.0,32.4602,32.5382,32.4406,32.5285,375613.0
2023-04-04 11:15:00,33.33,33.37,33.28,33.3,332332.0,32.5285,32.5675,32.4797,32.4992,332332.0
2023-04-04 11:20:00,33.3,33.36,33.29,33.33,297619.0,32.4992,32.5578,32.4894,32.5285,297619.0
2023-04-04 11:25:00,33.34,33.39,33.27,33.32,477071.0,32.5382,32.587,32.4699,32.5187,477071.0
2023-04-04 11:30:00,33.31,33.34,33.24,33.33,488543.0,32.509,32.5382,32.4406,32.5285,488543.0
2023-04-04 11:35:00,33.34,33.38,33.29,33.3,368211.0,32.5382,32.5773,32.4894,32.4992,368211.0
2023-04-04 11:40:00,33.3,33.33,33.27,33.28,367754.0,32.4992,32.5285,32.4699,32.4797,367754.0
2023-04-04 11:45:00,33.29,33.34,33.25,33.26,385657.0,32.4894,32.5382,32.4504,32.4602,385657.0
2023-04-04 11:50:00,33.26,33.4,33.25,33.4,336677.0,32.4602,32.5968,32.4504,32.5968,336677.0
2023-04-04 11:55:00,33.4,33.4,33.17,33.18,468323.0,32.5968,32.5968,32.3723,32.3821,468323.0
2023-04-04 12:00:00,33.18,33.23,33.15,33.19,406507.0,32.3821,32.4309,32.3528,32.3918,406507.0
2023-04-04 12:05:00,33.17,33.18,33.02,33.03,465051.0,32.3723,32.3821,32.2259,32.2357,465051.0
2023-04-04 12:10:00,33.04,33.15,32.94,33.14,1056682.0,32.2455,32.3528,32.1479,32.343,1056682.0
2023-04-04 12:15:00,33.14,33.15,32.99,33.02,453112.0,32.343,32.3528,32.1967,32.2259,453112.0
2023-04-04 12:20:00,33.01,33.08,32.97,33.08,279171.0,32.2162,32.2845,32.1771,32.2845,279171.0
2023-04-04 12:25:00,33.08,33.15,33.08,33.14,369486.0,32.2845,32.3528,32.2845,32.343,369486.0
2023-04-04 12:30:00,33.14,33.18,33.1,33.1,377155.0,32.343,32.3821,32.304,32.304,377155.0
2023-04-04 12:35:00,33.1,33.13,33.01,33.07,436323.0,32.304,32.3333,32.2162,32.2747,436323.0
2023-04-04 12:40:00,33.07,33.21,33.07,33.2,397795.0,32.2747,32.4114,32.2747,32.4016,397795.0
2023-04-04 12:45:00,33.2,33.31,33.19,33.19,815312.0,32.4016,32.509,32.3918,32.3918,815312.0
2023-04-04 12:50:00,33.18,33.19,33.04,33.05,324135.0,32.3821,32.3918,32.2455,32.2552,324135.0
2023-04-04 12:55:00,33.05,33.09,33.02,33.05,255710.0,32.2552,32.2943,32.2259,32.2552,255710.0
2023-04-04 13:00:00,33.05,33.06,32.96,33.0,534801.0,32.2552,32.265,32.1674,32.2064,534801.0
2023-04-04 13:05:00,33.0,33.08,32.97,33.01,333280.0,32.2064,32.2845,32.1771,32.2162,333280.0
2023-04-04 13:10:00,33.02,33.05,32.96,33.03,334425.0,32.2259,32.2552,32.1674,32.2357,334425.0
2023-04-04 13:15:00,33.04,33.12,33.03,33.12,303983.0,32.2455,32.3235,32.2357,32.3235,303983.0
2023-04-04 13:20:00,33.12,33.14,33.07,33.14,238146.0,32.3235,32.343,32.2747,32.343,238146.0
2023-04-04 13:25:00,33.14,33.16,33.11,33.12,288552.0,32.343,32.3626,32.3138,32.3235,288552.0
2023-04-04 13:30:00,33.13,33.14,33.07,33.11,381948.0,32.3333,32.343,32.2747,32.3138,381948.0
2023-04-04 13:35:00,33.11,33.15,33.09,33.14,306516.0,32.3138,32.3528,32.2943,32.343,306516.0
2023-04-04 13:40:00,33.15,33.16,33.05,33.07,234703.0,32.3528,32.3626,32.2552,32.2747,234703.0
2023-04-04 13:45:00,33.06,33.16,33.05,33.16,248582.0,32.265,32.3626,32.2552,32.3626,248582.0
2023-04-04 13:50:00,33.16,33.16,33.1,33.12,203699.0,32.3626,32.3626,32.304,32.3235,203699.0
2023-04-04 13:55:00,33.11,33.17,33.1,33.16,248808.0,32.3138,32.3723,32.304,32.3626,248808.0
2023-04-04 14:00:00,33.16,33.16,33.1,33.11,191833.0,32.3626,32.3626,32.304,32.3138,191833.0
2023-04-04 14:05:00,33.11,33.13,33.08,33.11,231903.0,32.3138,32.3333,32.2845,32.3138,231903.0
2023-04-04 14:10:00,33.11,33.21,33.11,33.16,331229.0,32.3138,32.4114,32.3138,32.3626,331229.0
2023-04-04 14:15:00,33.17,33.17,33.12,33.14,176078.0,32.3723,32.3723,32.3235,32.343,176078.0
2023-04-04 14:20:00,33.14,33.15,33.04,33.05,285796.0,32.343,32.3528,32.2455,32.2552,285796.0
2023-04-04 14:25:00,33.05,33.06,33.03,33.04,330609.0,32.2552,32.265,32.2357,32.2455,330609.0
2023-04-04 14:30:00,33.03,33.12,33.02,33.09,503508.0,32.2357,32.3235,32.2259,32.2943,503508.0
2023-04-04 14:35:00,33.08,33.15,33.06,33.13,314115.0,32.2845,32.3528,32.265,32.3333,314115.0
2023-04-04 14:40:00,33.12,33.14,33.08,33.09,260146.0,32.3235,32.343,32.2845,32.2943,260146.0
2023-04-04 14:45:00,33.09,33.11,33.08,33.11,226145.0,32.2943,32.3138,32.2845,32.3138,226145.0
2023-04-04 14:50:00,33.11,33.12,33.07,33.09,293410.0,32.3138,32.3235,32.2747,32.2943,293410.0
2023-04-04 14:55:00,33.09,33.09,33.01,33.04,383868.0,32.2943,32.2943,32.2162,32.2455,383868.0
2023-04-04 15:00:00,33.04,33.1,33.0,33.09,295597.0,32.2455,32.304,32.2064,32.2943,295597.0
2023-04-04 15:05:00,33.08,33.12,32.99,32.99,516010.0,32.2845,32.3235,32.1967,32.1967,516010.0
2023-04-04 15:10:00,32.99,33.01,32.94,32.99,311072.0,32.1967,32.2162,32.1479,32.1967,311072.0
2023-04-04 15:15:00,32.99,33.01,32.96,32.96,317673.0,32.1967,32.2162,32.1674,32.1674,317673.0
2023-04-04 15:20:00,32.96,33.01,32.95,32.98,389101.0,32.1674,32.2162,32.1576,32.1869,389101.0
2023-04-04 15:25:00,32.98,33.02,32.95,32.97,290195.0,32.1869,32.2259,32.1576,32.1771,290195.0
2023-04-04 15:30:00,32.98,33.04,32.96,32.98,457319.0,32.1869,32.2455,32.1674,32.1869,457319.0
2023-04-04 15:35:00,32.97,33.02,32.92,32.95,759154.0,32.1771,32.2259,32.1283,32.1576,759154.0
2023-04-04 15:40:00,32.96,32.97,32.87,32.88,617043.0,32.1674,32.1771,32.0795,32.0893,617043.0
2023-04-04 15:45:00,32.88,32.91,32.85,32.9,777281.0,32.0893,32.1186,32.06,32.1088,777281.0
2023-04-04 15:50:00,32.9,33.05,32.89,33.02,1378297.0,32.1088,32.2552,32.0991,32.2259,1378297.0
2023-04-04 15:55:00,33.02,33.11,33.02,33.09,2396480.0,32.2259,32.3138,32.2259,32.2943,2396480.0
2023-04-05 09:30:00,32.8,32.96,32.68,32.8,1132666.0,32.0112,32.1674,31.8941,32.0112,1132666.0
2023-04-05 09:35:00,32.8,32.88,32.76,32.84,301703.0,32.0112,32.0893,31.9722,32.0503,301703.0
2023-04-05 09:40:00,32.83,32.87,32.75,32.77,441431.0,32.0405,32.0795,31.9624,31.9819,441431.0
2023-04-05 09:45:00,32.76,32.92,32.71,32.82,657290.0,31.9722,32.1283,31.9234,32.0307,657290.0
2023-04-05 09:50:00,32.82,32.93,32.76,32.85,686769.0,32.0307,32.1381,31.9722,32.06,686769.0
2023-04-05 09:55:00,32.84,32.99,32.84,32.88,422609.0,32.0503,32.1967,32.0503,32.0893,422609.0
2023-04-05 10:00:00,32.87,32.96,32.77,32.77,564838.0,32.0795,32.1674,31.9819,31.9819,564838.0
2023-04-05 10:05:00,32.77,32.85,32.73,32.77,429306.0,31.9819,32.06,31.9429,31.9819,429306.0
2023-04-05 10:10:00,32.77,32.83,32.71,32.74,414100.0,31.9819,32.0405,31.9234,31.9527,414100.0
2023-04-05 10:15:00,32.75,32.77,32.69,32.7,446326.0,31.9624,31.9819,31.9039,31.9136,446326.0
2023-04-05 10:20:00,32.7,32.75,32.63,32.67,514432.0,31.9136,31.9624,31.8453,31.8844,514432.0
2023-04-05 10:25:00,32.67,32.7,32.56,32.61,805255.0,31.8844,31.9136,31.777,31.8258,805255.0
2023-04-05 10:30:00,32.6,32.68,32.54,32.55,452477.0,31.816,31.8941,31.7575,31.7672,452477.0
2023-04-05 10:35:00,32.56,32.57,32.52,32.53,354647.0,31.777,31.7868,31.738,31.7477,354647.0
2023-04-05 10:40:00,32.53,32.54,32.41,32.43,557334.0,31.7477,31.7575,31.6306,31.6501,557334.0
2023-04-05 10:45:00,32.42,32.57,32.41,32.52,591563.0,31.6404,31.7868,31.6306,31.738,591563.0
2023-04-05 10:50:00,32.52,32.54,32.43,32.45,571935.0,31.738,31.7575,31.6501,31.6696,571935.0
2023-04-05 10:55:00,32.45,32.52,32.45,32.48,498113.0,31.6696,31.738,31.6696,31.6989,498113.0
2023-04-05 11:00:00,32.48,32.56,32.47,32.54,594411.0,31.6989,31.777,31.6892,31.7575,594411.0
2023-04-05 11:05:00,32.53,32.59,32.46,32.46,746409.0,31.7477,31.8063,31.6794,31.6794,746409.0
2023-04-05 11:10:00,32.46,32.47,32.36,32.37,697306.0,31.6794,31.6892,31.5818,31.5916,697306.0
2023-04-05 11:15:00,32.37,32.47,32.33,32.41,540196.0,31.5916,31.6892,31.5525,31.6306,540196.0
2023-04-05 11:20:00,32.41,32.49,32.4,32.48,254998.0,31.6306,31.7087,31.6208,31.6989,254998.0
2023-04-05 11:25:00,32.48,32.53,32.45,32.48,312109.0,31.6989,31.7477,31.6696,31.6989,312109.0
2023-04-05 11:30:00,32.48,32.6,32.47,32.57,286899.0,31.6989,31.816,31.6892,31.7868,286899.0
2023-04-05 11:35:00,32.57,32.57,32.47,32.49,297792.0,31.7868,31.7868,31.6892,31.7087,297792.0
2023-04-05 11:40:00,32.49,32.52,32.46,32.52,294739.0,31.7087,31.738,31.6794,31.738,294739.0
2023-04-05 11:45:00,32.52,32.64,32.5,32.61,508700.0,31.738,31.8551,31.7184,31.8258,508700.0
2023-04-05 11:50:00,32.61,32.62,32.52,32.56,320272.0,31.8258,31.8356,31.738,31.777,320272.0
2023-04-05 11:55:00,32.56,32.68,32.55,32.66,232228.0,31.777,31.8941,31.7672,31.8746,232228.0
2023-04-05 12:00:00,32.67,32.68,32.62,32.65,228234.0,31.8844,31.8941,31.8356,31.8648,228234.0
2023-04-05 12:05:00,32.65,32.67,32.57,32.57,324079.0,31.8648,31.8844,31.7868,31.7868,324079.0
2023-04-05 12:10:00,32.57,32.66,32.55,32.62,301600.0,31.7868,31.8746,31.7672,31.8356,301600.0
2023-04-05 12:15:00,32.62,32.63,32.54,32.62,214603.0,31.8356,31.8453,31.7575,31.8356,214603.0
2023-04-05 12:20:00,32.62,32.63,32.57,32.61,131044.0,31.8356,31.8453,31.7868,31.8258,131044.0
2023-04-05 12:25:00,32.6,32.61,32.53,32.55,279051.0,31.816,31.8258,31.7477,31.7672,279051.0
2023-04-05 12:30:00,32.55,32.56,32.51,32.52,260125.0,31.7672,31.777,31.7282,31.738,260125.0
2023-04-05 12:35:00,32.52,32.65,32.51,32.62,220195.0,31.738,31.8648,31.7282,31.8356,220195.0
2023-04-05 12:40:00,32.62,32.63,32.54,32.54,298176.0,31.8356,31.8453,31.7575,31.7575,298176.0
2023-04-05 12:45:00,32.54,32.57,32.51,32.55,216168.0,31.7575,31.7868,31.7282,31.7672,216168.0
2023-04-05 12:50:00,32.55,32.57,32.51,32.57,204223.0,31.7672,31.7868,31.7282,31.7868,204223.0
2023-04-05 12:55:00,32.57,32.58,32.51,32.51,245311.0,31.7868,31.7965,31.7282,31.7282,245311.0
2023-04-05 13:00:00,32.52,32.58,32.47,32.58,315960.0,31.738,31.7965,31.6892,31.7965,315960.0
2023-04-05 13:05:00,32.59,32.63,32.58,32.62,251930.0,31.8063,31.8453,31.7965,31.8356,251930.0
2023-04-05 13:10:00,32.61,32.67,32.59,32.63,239649.0,31.8258,31.8844,31.8063,31.8453,239649.0
2023-04-05 13:15:00,32.63,32.74,32.63,32.74,285981.0,31.8453,31.9527,31.8453,31.9527,285981.0
2023-04-05 13:20:00,32.73,32.74,32.67,32.7,186207.0,31.9429,31.9527,31.8844,31.9136,186207.0
2023-04-05 13:25:00,32.71,32.77,32.7,32.73,177926.0,31.9234,31.9819,31.9136,31.9429,177926.0
2023-04-05 13:30:00,32.74,32.8,32.74,32.79,232026.0,31.9527,32.0112,31.9527,32.0015,232026.0
2023-04-05 13:35:00,32.79,32.8,32.74,32.79,210678.0,32.0015,32.0112,31.9527,32.0015,210678.0
2023-04-05 13:40:00,32.8,32.84,32.75,32.79,323503.0,32.0112,32.0503,31.9624,32.0015,323503.0
2023-04-05 13:45:00,32.78,32.8,32.74,32.74,242092.0,31.9917,32.0112,31.9527,31.9527,242092.0
2023-04-05 13:50:00,32.75,32.78,32.72,32.73,196312.0,31.9624,31.9917,31.9332,31.9429,196312.0
2023-04-05 13:55:00,32.72,32.8,32.72,32.77,202040.0,31.9332,32.0112,31.9332,31.9819,202040.0
2023-04-05 14:00:00,32.77,32.85,32.76,32.83,197269.0,31.9819,32.06,31.9722,32.0405,197269.0
2023-04-05 14:05:00,32.83,32.86,32.8,32.8,176267.0,32.0405,32.0698,32.0112,32.0112,176267.0
2023-04-05 14:10:00,32.81,32.81,32.75,32.79,244739.0,32.021,32.021,31.9624,32.0015,244739.0
2023-04-05 14:15:00,32.79,32.84,32.78,32.83,291068.0,32.0015,32.0503,31.9917,32.0405,291068.0
2023-04-05 14:20:00,32.82,32.83,32.77,32.8,168763.0,32.0307,32.0405,31.9819,32.0112,168763.0
2023-04-05 14:25:00,32.8,32.83,32.74,32.75,282683.0,32.0112,32.0405,31.9527,31.9624,282683.0
2023-04-05 14:30:00,32.75,32.81,32.74,32.8,267981.0,31.9624,32.021,31.9527,32.0112,267981.0
2023-04-05 14:35:00,32.8,32.88,32.78,32.87,316421.0,32.0112,32.0893,31.9917,32.0795,316421.0
2023-04-05 14:40:00,32.87,32.92,32.77,32.8,426125.0,32.0795,32.1283,31.9819,32.0112,426125.0
2023-04-05 14:45:00,32.79,32.89,32.79,32.86,202524.0,32.0015,32.0991,32.0015,32.0698,202524.0
2023-04-05 14:50:00,32.86,32.86,32.79,32.82,180345.0,32.0698,32.0698,32.0015,32.0307,180345.0
2023-04-05 14:55:00,32.81,32.85,32.8,32.84,155563.0,32.021,32.06,32.0112,32.0503,155563.0
2023-04-05 15:00:00,32.84,32.86,32.81,32.83,273398.0,32.0503,32.0698,32.021,32.0405,273398.0
2023-04-05 15:05:00,32.83,32.85,32.73,32.75,475069.0,32.0405,32.06,31.9429,31.9624,475069.0
2023-04-05 15:10:00,32.75,32.79,32.72,32.75,252909.0,31.9624,32.0015,31.9332,31.9624,252909.0
2023-04-05 15:15:00,32.75,32.79,32.73,32.73,238869.0,31.9624,32.0015,31.9429,31.9429,238869.0
2023-04-05 15:20:00,32.74,32.79,32.71,32.77,371568.0,31.9527,32.0015,31.9234,31.9819,371568.0
2023-04-05 15:25:00,32.78,32.85,32.77,32.79,323631.0,31.9917,32.06,31.9819,32.0015,323631.0
2023-04-05 15:30:00,32.8,32.85,32.78,32.81,342428.0,32.0112,32.06,31.9917,32.021,342428.0
2023-04-05 15:35:00,32.81,32.85,32.79,32.81,297221.0,32.021,32.06,32.0015,32.021,297221.0
2023-04-05 15:40:00,32.81,32.87,32.78,32.86,376103.0,32.021,32.0795,31.9917,32.0698,376103.0
2023-04-05 15:45:00,32.86,32.87,32.81,32.84,424382.0,32.0698,32.0795,32.021,32.0503,424382.0
2023-04-05 15:50:00,32.84,32.88,32.8,32.85,847975.0,32.0503,32.0893,32.0112,32.06,847975.0
2023-04-05 15:55:00,32.85,32.9,32.78,32.81,2677984.0,32.06,32.1088,31.9917,32.021,2677984.0
2023-04-06 09:30:00,32.61,32.81,32.6,32.68,694696.0,31.8258,32.021,31.816,31.8941,694696.0
2023-04-06 09:35:00,32.69,32.85,32.61,32.63,345765.0,31.9039,32.06,31.8258,31.8453,345765.0
2023-04-06 09:40:00,32.64,32.75,32.62,32.71,378888.0,31.8551,31.9624,31.8356,31.9234,378888.0
2023-04-06 09:45:00,32.72,32.8,32.57,32.67,393327.0,31.9332,32.0112,31.7868,31.8844,393327.0
2023-04-06 09:50:00,32.66,32.74,32.53,32.55,390033.0,31.8746,31.9527,31.7477,31.7672,390033.0
2023-04-06 09:55:00,32.54,32.64,32.46,32.63,425598.0,31.7575,31.8551,31.6794,31.8453,425598.0
2023-04-06 10:00:00,32.63,32.73,32.61,32.72,420149.0,31.8453,31.9429,31.8258,31.9332,420149.0
2023-04-06 10:05:00,32.72,32.81,32.71,32.73,319608.0,31.9332,32.021,31.9234,31.9429,319608.0
2023-04-06 10:10:00,32.72,32.8,32.71,32.75,316862.0,31.9332,32.0112,31.9234,31.9624,316862.0
2023-04-06 10:15:00,32.75,32.79,32.59,32.6,322928.0,31.9624,32.0015,31.8063,31.816,322928.0
2023-04-06 10:20:00,32.6,32.62,32.54,32.57,389093.0,31.816,31.8356,31.7575,31.7868,389093.0
2023-04-06 10:25:00,32.58,32.67,32.57,32.61,336849.0,31.7965,31.8844,31.7868,31.8258,336849.0
2023-04-06 10:30:00,32.61,32.73,32.6,32.72,280300.0,31.8258,31.9429,31.816,31.9332,280300.0
2023-04-06 10:35:00,32.72,32.73,32.62,32.66,289516.0,31.9332,31.9429,31.8356,31.8746,289516.0
2023-04-06 10:40:00,32.66,32.69,32.54,32.59,258613.0,31.8746,31.9039,31.7575,31.8063,258613.0
2023-04-06 10:45:00,32.58,32.65,32.56,32.59,271510.0,31.7965,31.8648,31.777,31.8063,271510.0
2023-04-06 10:50:00,32.58,32.62,32.54,32.61,210929.0,31.7965,31.8356,31.7575,31.8258,210929.0
2023-04-06 10:55:00,32.61,32.67,32.59,32.66,261858.0,31.8258,31.8844,31.8063,31.8746,261858.0
2023-04-06 11:00:00,32.66,32.76,32.63,32.73,303361.0,31.8746,31.9722,31.8453,31.9429,303361.0
2023-04-06 11:05:00,32.72,32.79,32.71,32.75,300420.0,31.9332,32.0015,31.9234,31.9624,300420.0
2023-04-06 11:10:00,32.74,32.79,32.72,32.73,242433.0,31.9527,32.0015,31.9332,31.9429,242433.0
2023-04-06 11:15:00,32.74,32.8,32.73,32.78,255055.0,31.9527,32.0112,31.9429,31.9917,255055.0
2023-04-06 11:20:00,32.78,32.86,32.76,32.84,320095.0,31.9917,32.0698,31.9722,32.0503,320095.0
2023-04-06 11:25:00,32.83,32.83,32.73,32.77,269289.0,32.0405,32.0405,31.9429,31.9819,269289.0
2023-04-06 11:30:00,32.78,32.85,32.75,32.79,238436.0,31.9917,32.06,31.9624,32.0015,238436.0
2023-04-06 11:35:00,32.79,32.87,32.77,32.86,290166.0,32.0015,32.0795,31.9819,32.0698,290166.0
2023-04-06 11:40:00,32.86,32.93,32.85,32.93,246644.0,32.0698,32.1381,32.06,32.1381,246644.0
2023-04-06 11:45:00,32.93,32.97,32.9,32.94,282452.0,32.1381,32.1771,32.1088,32.1479,282452.0
2023-04-06 11:50:00,32.94,32.97,32.92,32.95,205718.0,32.1479,32.1771,32.1283,32.1576,205718.0
2023-04-06 11:55:00,32.95,32.98,32.94,32.97,259888.0,32.1576,32.1869,32.1479,32.1771,259888.0
2023-04-06 12:00:00,32.97,33.0,32.93,32.98,409402.0,32.1771,32.2064,32.1381,32.1869,409402.0
2023-04-06 12:05:00,32.98,32.99,32.92,32.93,184324.0,32.1869,32.1967,32.1283,32.1381,184324.0
2023-04-06 12:10:00,32.93,32.93,32.88,32.9,215810.0,32.1381,32.1381,32.0893,32.1088,215810.0
2023-04-06 12:15:00,32.9,32.97,32.83,32.84,468931.0,32.1088,32.1771,32.0405,32.0503,468931.0
2023-04-06 12:20:00,32.85,32.88,32.82,32.84,353106.0,32.06,32.0893,32.0307,32.0503,353106.0
2023-04-06 12:25:00,32.84,32.86,32.8,32.84,219745.0,32.0503,32.0698,32.0112,32.0503,219745.0
2023-04-06 12:30:00,32.85,32.95,32.84,32.92,291627.0,32.06,32.1576,32.0503,32.1283,291627.0
2023-04-06 12:35:00,32.92,32.96,32.88,32.89,214330.0,32.1283,32.1674,32.0893,32.0991,214330.0
2023-04-06 12:40:00,32.89,32.96,32.88,32.95,152962.0,32.0991,32.1674,32.0893,32.1576,152962.0
2023-04-06 12:45:00,32.95,32.97,32.9,32.93,209611.0,32.1576,32.1771,32.1088,32.1381,209611.0
2023-04-06 12:50:00,32.93,32.94,32.9,32.92,136186.0,32.1381,32.1479,32.1088,32.1283,136186.0
2023-04-06 12:55:00,32.91,32.92,32.83,32.87,154355.0,32.1186,32.1283,32.0405,32.0795,154355.0
2023-04-06 13:00:00,32.87,32.93,32.84,32.91,152235.0,32.0795,32.1381,32.0503,32.1186,152235.0
2023-04-06 13:05:00,32.9,32.94,32.89,32.91,158789.0,32.1088,32.1479,32.0991,32.1186,158789.0
2023-04-06 13:10:00,32.91,32.94,32.88,32.9,251558.0,32.1186,32.1479,32.0893,32.1088,251558.0
2023-04-06 13:15:00,32.9,32.94,32.89,32.93,144476.0,32.1088,32.1479,32.0991,32.1381,144476.0
2023-04-06 13:20:00,32.93,32.98,32.92,32.95,216419.0,32.1381,32.1869,32.1283,32.1576,216419.0
2023-04-06 13:25:00,32.95,32.99,32.92,32.93,192224.0,32.1576,32.1967,32.1283,32.1381,192224.0
2023-04-06 13:30:00,32.93,32.97,32.9,32.9,180530.0,32.1381,32.1771,32.1088,32.1088,180530.0
2023-04-06 13:35:00,32.91,32.98,32.9,32.98,155595.0,32.1186,32.1869,32.1088,32.1869,155595.0
2023-04-06 13:40:00,32.97,33.0,32.96,32.98,188742.0,32.1771,32.2064,32.1674,32.1869,188742.0
2023-04-06 13:45:00,32.99,32.99,32.95,32.98,145239.0,32.1967,32.1967,32.1576,32.1869,145239.0
2023-04-06 13:50:00,32.98,33.0,32.93,32.93,281632.0,32.1869,32.2064,32.1381,32.1381,281632.0
2023-04-06 13:55:00,32.94,32.96,32.93,32.95,177147.0,32.1479,32.1674,32.1381,32.1576,177147.0
2023-04-06 14:00:00,32.95,32.96,32.9,32.91,245940.0,32.1576,32.1674,32.1088,32.1186,245940.0
2023-04-06 14:05:00,32.91,32.98,32.9,32.96,191529.0,32.1186,32.1869,32.1088,32.1674,191529.0
2023-04-06 14:10:00,32.95,32.97,32.92,32.94,178623.0,32.1576,32.1771,32.1283,32.1479,178623.0
2023-04-06 14:15:00,32.94,32.97,32.91,32.95,132319.0,32.1479,32.1771,32.1186,32.1576,132319.0
2023-04-06 14:20:00,32.95,32.96,32.91,32.93,149524.0,32.1576,32.1674,32.1186,32.1381,149524.0
2023-04-06 14:25:00,32.93,32.93,32.88,32.89,179396.0,32.1381,32.1381,32.0893,32.0991,179396.0
2023-04-06 14:30:00,32.89,32.91,32.86,32.89,193129.0,32.0991,32.1186,32.0698,32.0991,193129.0
2023-04-06 14:35:00,32.89,32.92,32.86,32.88,150126.0,32.0991,32.1283,32.0698,32.0893,150126.0
2023-04-06 14:40:00,32.88,32.9,32.86,32.89,185156.0,32.0893,32.1088,32.0698,32.0991,185156.0
2023-04-06 14:45:00,32.89,32.91,32.88,32.89,190633.0,32.0991,32.1186,32.0893,32.0991,190633.0
2023-04-06 14:50:00,32.89,32.93,32.88,32.91,189416.0,32.0991,32.1381,32.0893,32.1186,189416.0
2023-04-06 14:55:00,32.91,32.92,32.84,32.85,183652.0,32.1186,32.1283,32.0503,32.06,183652.0
2023-04-06 15:00:00,32.86,32.88,32.84,32.86,143109.0,32.0698,32.0893,32.0503,32.0698,143109.0
2023-04-06 15:05:00,32.86,32.88,32.84,32.84,218361.0,32.0698,32.0893,32.0503,32.0503,218361.0
2023-04-06 15:10:00,32.84,32.89,32.81,32.88,255101.0,32.0503,32.0991,32.021,32.0893,255101.0
2023-04-06 15:15:00,32.88,32.88,32.84,32.86,208537.0,32.0893,32.0893,32.0503,32.0698,208537.0
2023-04-06 15:20:00,32.85,32.9,32.84,32.86,283145.0,32.06,32.1088,32.0503,32.0698,283145.0
2023-04-06 15:25:00,32.86,32.88,32.85,32.86,251867.0,32.0698,32.0893,32.06,32.0698,251867.0
2023-04-06 15:30:00,32.86,32.89,32.84,32.86,373954.0,32.0698,32.0991,32.0503,32.0698,373954.0
2023-04-06 15:35:00,32.86,32.9,32.84,32.89,368287.0,32.0698,32.1088,32.0503,32.0991,368287.0
2023-04-06 15:40:00,32.88,32.92,32.86,32.91,406771.0,32.0893,32.1283,32.0698,32.1186,406771.0
2023-04-06 15:45:00,32.91,32.93,32.89,32.91,427023.0,32.1186,32.1381,32.0991,32.1186,427023.0
2023-04-06 15:50:00,32.92,32.92,32.82,32.83,866629.0,32.1283,32.1283,32.0307,32.0405,866629.0
2023-04-06 15:55:00,32.83,32.85,32.8,32.82,1551963.0,32.0405,32.06,32.0112,32.0307,1551963.0
2023-04-10 09:30:00,32.58,32.75,32.49,32.74,808983.0,31.7965,31.9624,31.7087,31.9527,808983.0
2023-04-10 09:35:00,32.73,32.76,32.57,32.63,297296.0,31.9429,31.9722,31.7868,31.8453,297296.0
2023-04-10 09:40:00,32.64,32.68,32.59,32.67,196452.0,31.8551,31.8941,31.8063,31.8844,196452.0
2023-04-10 09:45:00,32.67,32.69,32.51,32.54,247809.0,31.8844,31.9039,31.7282,31.7575,247809.0
2023-04-10 09:50:00,32.53,32.57,32.39,32.44,530305.0,31.7477,31.7868,31.6111,31.6599,530305.0
2023-04-10 09:55:00,32.44,32.51,32.38,32.42,266575.0,31.6599,31.7282,31.6013,31.6404,266575.0
2023-04-10 10:00:00,32.42,32.44,32.38,32.41,209715.0,31.6404,31.6599,31.6013,31.6306,209715.0
2023-04-10 10:05:00,32.41,32.43,32.3,32.39,396379.0,31.6306,31.6501,31.5233,31.6111,396379.0
2023-04-10 10:10:00,32.39,32.44,32.35,32.41,217358.0,31.6111,31.6599,31.572,31.6306,217358.0
2023-04-10 10:15:00,32.41,32.5,32.4,32.47,272163.0,31.6306,31.7184,31.6208,31.6892,272163.0
2023-04-10 10:20:00,32.46,32.49,32.41,32.45,215381.0,31.6794,31.7087,31.6306,31.6696,215381.0
2023-04-10 10:25:00,32.45,32.48,32.32,32.33,259874.0,31.6696,31.6989,31.5428,31.5525,259874.0
2023-04-10 10:30:00,32.34,32.42,32.33,32.41,295029.0,31.5623,31.6404,31.5525,31.6306,295029.0
2023-04-10 10:35:00,32.41,32.45,32.39,32.4,220726.0,31.6306,31.6696,31.6111,31.6208,220726.0
2023-04-10 10:40:00,32.41,32.42,32.31,32.36,283984.0,31.6306,31.6404,31.533,31.5818,283984.0
2023-04-10 10:45:00,32.35,32.38,32.33,32.37,217246.0,31.572,31.6013,31.5525,31.5916,217246.0
2023-04-10 10:50:00,32.36,32.36,32.32,32.33,132973.0,31.5818,31.5818,31.5428,31.5525,132973.0
2023-04-10 10:55:00,32.34,32.34,32.2,32.22,509982.0,31.5623,31.5623,31.4257,31.4452,509982.0
2023-04-10 11:00:00,32.22,32.36,32.21,32.35,396817.0,31.4452,31.5818,31.4354,31.572,396817.0
2023-04-10 11:05:00,32.35,32.39,32.32,32.34,251370.0,31.572,31.6111,31.5428,31.5623,251370.0
2023-04-10 11:10:00,32.35,32.37,32.3,32.37,241368.0,31.572,31.5916,31.5233,31.5916,241368.0
2023-04-10 11:15:00,32.37,32.41,32.29,32.3,282151.0,31.5916,31.6306,31.5135,31.5233,282151.0
2023-04-10 11:20:00,32.3,32.38,32.26,32.27,276192.0,31.5233,31.6013,31.4842,31.494,276192.0
2023-04-10 11:25:00,32.28,32.4,32.27,32.39,175877.0,31.5037,31.6208,31.494,31.6111,175877.0
2023-04-10 11:30:00,32.39,32.4,32.36,32.37,136216.0,31.6111,31.6208,31.5818,31.5916,136216.0
2023-04-10 11:35:00,32.38,32.41,32.35,32.37,242912.0,31.6013,31.6306,31.572,31.5916,242912.0
2023-04-10 11:40:00,32.37,32.43,32.37,32.42,181933.0,31.5916,31.6501,31.5916,31.6404,181933.0
2023-04-10 11:45:00,32.41,32.44,32.36,32.4,274245.0,31.6306,31.6599,31.5818,31.6208,274245.0
2023-04-10 11:50:00,32.39,32.42,32.35,32.41,185599.0,31.6111,31.6404,31.572,31.6306,185599.0
2023-04-10 11:55:00,32.4,32.41,32.31,32.33,239337.0,31.6208,31.6306,31.533,31.5525,239337.0
2023-04-10 12:00:00,32.33,32.33,32.23,32.26,256639.0,31.5525,31.5525,31.4549,31.4842,256639.0
2023-04-10 12:05:00,32.26,32.31,32.23,32.31,412006.0,31.4842,31.533,31.4549,31.533,412006.0
2023-04-10 12:10:00,32.3,32.32,32.25,32.27,297625.0,31.5233,31.5428,31.4745,31.494,297625.0
2023-04-10 12:15:00,32.26,32.33,32.26,32.3,267770.0,31.4842,31.5525,31.4842,31.5233,267770.0
2023-04-10 12:20:00,32.3,32.34,32.28,32.3,190214.0,31.5233,31.5623,31.5037,31.5233,190214.0
2023-04-10 12:25:00,32.3,32.37,32.3,32.33,289380.0,31.5233,31.5916,31.5233,31.5525,289380.0
2023-04-10 12:30:00,32.33,32.41,32.32,32.38,243356.0,31.5525,31.6306,31.5428,31.6013,243356.0
2023-04-10 12:35:00,32.38,32.53,32.38,32.52,304543.0,31.6013,31.7477,31.6013,31.738,304543.0
2023-04-10 12:40:00,32.52,32.58,32.5,32.55,332033.0,31.738,31.7965,31.7184,31.7672,332033.0
2023-04-10 12:45:00,32.55,32.64,32.55,32.63,417693.0,31.7672,31.8551,31.7672,31.8453,417693.0
2023-04-10 12:50:00,32.63,32.66,32.56,32.58,208466.0,31.8453,31.8746,31.777,31.7965,208466.0
2023-04-10 12:55:00,32.58,32.59,32.53,32.56,156041.0,31.7965,31.8063,31.7477,31.777,156041.0
2023-04-10 13:00:00,32.56,32.58,32.51,32.52,166054.0,31.777,31.7965,31.7282,31.738,166054.0
2023-04-10 13:05:00,32.52,32.54,32.49,32.52,182985.0,31.738,31.7575,31.7087,31.738,182985.0
2023-04-10 13:10:00,32.52,32.55,32.49,32.51,158581.0,31.738,31.7672,31.7087,31.7282,158581.0
2023-04-10 13:15:00,32.52,32.55,32.5,32.52,157857.0,31.738,31.7672,31.7184,31.738,157857.0
2023-04-10 13:20:00,32.52,32.58,32.51,32.55,185936.0,31.738,31.7965,31.7282,31.7672,185936.0
2023-04-10 13:25:00,32.56,32.65,32.55,32.65,270800.0,31.777,31.8648,31.7672,31.8648,270800.0
2023-04-10 13:30:00,32.65,32.67,32.54,32.55,378448.0,31.8648,31.8844,31.7575,31.7672,378448.0
2023-04-10 13:35:00,32.55,32.56,32.48,32.51,180878.0,31.7672,31.777,31.6989,31.7282,180878.0
2023-04-10 13:40:00,32.51,32.51,32.45,32.48,208113.0,31.7282,31.7282,31.6696,31.6989,208113.0
2023-04-10 13:45:00,32.48,32.54,32.44,32.51,208042.0,31.6989,31.7575,31.6599,31.7282,208042.0
2023-04-10 13:50:00,32.51,32.57,32.5,32.52,197514.0,31.7282,31.7868,31.7184,31.738,197514.0
2023-04-10 13:55:00,32.53,32.55,32.5,32.52,127894.0,31.7477,31.7672,31.7184,31.738,127894.0
2023-04-10 14:00:00,32.52,32.54,32.48,32.53,165855.0,31.738,31.7575,31.6989,31.7477,165855.0
2023-04-10 14:05:00,32.53,32.55,32.51,32.51,155657.0,31.7477,31.7672,31.7282,31.7282,155657.0
2023-04-10 14:10:00,32.52,32.57,32.5,32.55,121891.0,31.738,31.7868,31.7184,31.7672,121891.0
2023-04-10 14:15:00,32.56,32.59,32.55,32.56,133036.0,31.777,31.8063,31.7672,31.777,133036.0
2023-04-10 14:20:00,32.56,32.57,32.51,32.51,152327.0,31.777,31.7868,31.7282,31.7282,152327.0
2023-04-10 14:25:00,32.52,32.56,32.52,32.55,108658.0,31.738,31.777,31.738,31.7672,108658.0
2023-04-10 14:30:00,32.54,32.58,32.52,32.55,187236.0,31.7575,31.7965,31.738,31.7672,187236.0
2023-04-10 14:35:00,32.55,32.57,32.52,32.54,133966.0,31.7672,31.7868,31.738,31.7575,133966.0
2023-04-10 14:40:00,32.54,32.55,32.5,32.52,125351.0,31.7575,31.7672,31.7184,31.738,125351.0
2023-04-10 14:45:00,32.52,32.54,32.47,32.48,226976.0,31.738,31.7575,31.6892,31.6989,226976.0
2023-04-10 14:50:00,32.48,32.53,32.47,32.52,178814.0,31.6989,31.7477,31.6892,31.738,178814.0
2023-04-10 14:55:00,32.51,32.57,32.51,32.56,294713.0,31.7282,31.7868,31.7282,31.777,294713.0
2023-04-10 15:00:00,32.56,32.58,32.5,32.53,145441.0,31.777,31.7965,31.7184,31.7477,145441.0
2023-04-10 15:05:00,32.53,32.55,32.5,32.53,150228.0,31.7477,31.7672,31.7184,31.7477,150228.0
2023-04-10 15:10:00,32.54,32.55,32.5,32.51,180022.0,31.7575,31.7672,31.7184,31.7282,180022.0
2023-04-10 15:15:00,32.51,32.52,32.47,32.48,210204.0,31.7282,31.738,31.6892,31.6989,210204.0
2023-04-10 15:20:00,32.48,32.55,32.48,32.51,204848.0,31.6989,31.7672,31.6989,31.7282,204848.0
2023-04-10 15:25:00,32.52,32.55,32.51,32.52,195160.0,31.738,31.7672,31.7282,31.738,195160.0
2023-04-10 15:30:00,32.52,32.57,32.51,32.54,285613.0,31.738,31.7868,31.7282,31.7575,285613.0
2023-04-10 15:35:00,32.54,32.56,32.52,32.55,304284.0,31.7575,31.777,31.738,31.7672,304284.0
2023-04-10 15:40:00,32.55,32.57,32.51,32.54,303810.0,31.7672,31.7868,31.7282,31.7575,303810.0
2023-04-10 15:45:00,32.54,32.56,32.51,32.55,464648.0,31.7575,31.777,31.7282,31.7672,464648.0
2023-04-10 15:50:00,32.54,32.55,32.47,32.48,824164.0,31.7575,31.7672,31.6892,31.6989,824164.0
2023-04-10 15:55:00,32.49,32.54,32.46,32.53,1207751.0,31.7087,31.7575,31.6794,31.7477,1207751.0
2023-04-11 09:30:00,32.66,32.83,32.62,32.7,1009982.0,31.8746,32.0405,31.8356,31.9136,1009982.0
2023-04-11 09:35:00,32.7,32.76,32.49,32.65,429545.0,31.9136,31.9722,31.7087,31.8648,429545.0
2023-04-11 09:40:00,32.65,32.71,32.47,32.65,434701.0,31.8648,31.9234,31.6892,31.8648,434701.0
2023-04-11 09:45:00,32.65,32.75,32.62,32.73,315927.0,31.8648,31.9624,31.8356,31.9429,315927.0
2023-04-11 09:50:00,32.73,32.94,32.73,32.9,696398.0,31.9429,32.1479,31.9429,32.1088,696398.0
2023-04-11 09:55:00,32.9,33.11,32.89,33.01,1069059.0,32.1088,32.3138,32.0991,32.2162,1069059.0
2023-04-11 10:00:00,33.02,33.02,32.9,32.95,487578.0,32.2259,32.2259,32.1088,32.1576,487578.0
2023-04-11 10:05:00,32.94,32.95,32.81,32.83,219054.0,32.1479,32.1576,32.021,32.0405,219054.0
2023-04-11 10:10:00,32.82,32.91,32.79,32.89,347596.0,32.0307,32.1186,32.0015,32.0991,347596.0
2023-04-11 10:15:00,32.89,32.98,32.85,32.89,292854.0,32.0991,32.1869,32.06,32.0991,292854.0
2023-04-11 10:20:00,32.89,32.99,32.88,32.98,249098.0,32.0991,32.1967,32.0893,32.1869,249098.0
2023-04-11 10:25:00,32.98,33.0,32.93,32.97,282838.0,32.1869,32.2064,32.1381,32.1771,282838.0
2023-04-11 10:30:00,32.97,32.98,32.86,32.88,238893.0,32.1771,32.1869,32.0698,32.0893,238893.0
2023-04-11 10:35:00,32.88,32.9,32.81,32.82,403495.0,32.0893,32.1088,32.021,32.0307,403495.0
2023-04-11 10:40:00,32.81,32.88,32.75,32.75,193895.0,32.021,32.0893,31.9624,31.9624,193895.0
2023-04-11 10:45:00,32.75,32.8,32.71,32.8,312057.0,31.9624,32.0112,31.9234,32.0112,312057.0
2023-04-11 10:50:00,32.8,32.81,32.72,32.73,167683.0,32.0112,32.021,31.9332,31.9429,167683.0
2023-04-11 10:55:00,32.73,32.74,32.63,32.63,225391.0,31.9429,31.9527,31.8453,31.8453,225391.0
2023-04-11 11:00:00,32.64,32.67,32.61,32.66,263536.0,31.8551,31.8844,31.8258,31.8746,263536.0
2023-04-11 11:05:00,32.66,32.72,32.64,32.69,239556.0,31.8746,31.9332,31.8551,31.9039,239556.0
2023-04-11 11:10:00,32.7,32.72,32.64,32.72,155483.0,31.9136,31.9332,31.8551,31.9332,155483.0
2023-04-11 11:15:00,32.72,32.75,32.69,32.75,166346.0,31.9332,31.9624,31.9039,31.9624,166346.0
2023-04-11 11:20:00,32.75,32.76,32.69,32.69,206373.0,31.9624,31.9722,31.9039,31.9039,206373.0
2023-04-11 11:25:00,32.7,32.71,32.61,32.64,238829.0,31.9136,31.9234,31.8258,31.8551,238829.0
2023-04-11 11:30:00,32.64,32.71,32.62,32.7,141273.0,31.8551,31.9234,31.8356,31.9136,141273.0
2023-04-11 11:35:00,32.69,32.7,32.61,32.67,150708.0,31.9039,31.9136,31.8258,31.8844,150708.0
2023-04-11 11:40:00,32.67,32.7,32.66,32.68,105350.0,31.8844,31.9136,31.8746,31.8941,105350.0
2023-04-11 11:45:00,32.69,32.7,32.64,32.68,152271.0,31.9039,31.9136,31.8551,31.8941,152271.0
2023-04-11 11:50:00,32.68,32.69,32.64,32.66,147304.0,31.8941,31.9039,31.8551,31.8746,147304.0
2023-04-11 11:55:00,32.66,32.68,32.62,32.64,179781.0,31.8746,31.8941,31.8356,31.8551,179781.0
2023-04-11 12:00:00,32.63,32.65,32.57,32.57,677440.0,31.8453,31.8648,31.7868,31.7868,677440.0
2023-04-11 12:05:00,32.58,32.59,32.53,32.57,311460.0,31.7965,31.8063,31.7477,31.7868,311460.0
2023-04-11 12:10:00,32.57,32.64,32.56,32.58,161978.0,31.7868,31.8551,31.777,31.7965,161978.0
2023-04-11 12:15:00,32.58,32.59,32.54,32.56,191528.0,31.7965,31.8063,31.7575,31.777,191528.0
2023-04-11 12:20:00,32.57,32.61,32.57,32.58,139693.0,31.7868,31.8258,31.7868,31.7965,139693.0
2023-04-11 12:25:00,32.59,32.59,32.55,32.57,110433.0,31.8063,31.8063,31.7672,31.7868,110433.0
2023-04-11 12:30:00,32.57,32.6,32.56,32.57,134628.0,31.7868,31.816,31.777,31.7868,134628.0
2023-04-11 12:35:00,32.57,32.57,32.48,32.52,219447.0,31.7868,31.7868,31.6989,31.738,219447.0
2023-04-11 12:40:00,32.52,32.58,32.51,32.58,177140.0,31.738,31.7965,31.7282,31.7965,177140.0
2023-04-11 12:45:00,32.58,32.62,32.55,32.56,164352.0,31.7965,31.8356,31.7672,31.777,164352.0
2023-04-11 12:50:00,32.57,32.58,32.55,32.56,106008.0,31.7868,31.7965,31.7672,31.777,106008.0
2023-04-11 12:55:00,32.56,32.61,32.53,32.59,116801.0,31.777,31.8258,31.7477,31.8063,116801.0
2023-04-11 13:00:00,32.6,32.63,32.59,32.61,100267.0,31.816,31.8453,31.8063,31.8258,100267.0
2023-04-11 13:05:00,32.61,32.62,32.5,32.51,134074.0,31.8258,31.8356,31.7184,31.7282,134074.0
2023-04-11 13:10:00,32.5,32.54,32.45,32.45,168846.0,31.7184,31.7575,31.6696,31.6696,168846.0
2023-04-11 13:15:00,32.45,32.49,32.45,32.48,181997.0,31.6696,31.7087,31.6696,31.6989,181997.0
2023-04-11 13:20:00,32.49,32.5,32.47,32.49,81235.0,31.7087,31.7184,31.6892,31.7087,81235.0
2023-04-11 13:25:00,32.49,32.54,32.49,32.53,86619.0,31.7087,31.7575,31.7087,31.7477,86619.0
2023-04-11 13:30:00,32.54,32.56,32.5,32.51,136600.0,31.7575,31.777,31.7184,31.7282,136600.0
2023-04-11 13:35:00,32.51,32.54,32.49,32.5,149413.0,31.7282,31.7575,31.7087,31.7184,149413.0
2023-04-11 13:40:00,32.5,32.53,32.46,32.51,219288.0,31.7184,31.7477,31.6794,31.7282,219288.0
2023-04-11 13:45:00,32.51,32.55,32.5,32.51,156532.0,31.7282,31.7672,31.7184,31.7282,156532.0
2023-04-11 13:50:00,32.51,32.53,32.48,32.52,151730.0,31.7282,31.7477,31.6989,31.738,151730.0
2023-04-11 13:55:00,32.52,32.53,32.5,32.51,126347.0,31.738,31.7477,31.7184,31.7282,126347.0
2023-04-11 14:00:00,32.51,32.53,32.45,32.47,151361.0,31.7282,31.7477,31.6696,31.6892,151361.0
2023-04-11 14:05:00,32.48,32.51,32.46,32.5,120778.0,31.6989,31.7282,31.6794,31.7184,120778.0
2023-04-11 14:10:00,32.5,32.5,32.46,32.47,143904.0,31.7184,31.7184,31.6794,31.6892,143904.0
2023-04-11 14:15:00,32.47,32.52,32.46,32.51,135436.0,31.6892,31.738,31.6794,31.7282,135436.0
2023-04-11 14:20:00,32.5,32.54,32.49,32.52,124060.0,31.7184,31.7575,31.7087,31.738,124060.0
2023-04-11 14:25:00,32.52,32.55,32.52,32.54,128368.0,31.738,31.7672,31.738,31.7575,128368.0
2023-04-11 14:30:00,32.54,32.55,32.5,32.51,216782.0,31.7575,31.7672,31.7184,31.7282,216782.0
2023-04-11 14:35:00,32.51,32.53,32.49,32.51,131608.0,31.7282,31.7477,31.7087,31.7282,131608.0
2023-04-11 14:40:00,32.52,32.55,32.5,32.51,352327.0,31.738,31.7672,31.7184,31.7282,352327.0
2023-04-11 14:45:00,32.52,32.54,32.51,32.53,141437.0,31.738,31.7575,31.7282,31.7477,141437.0
2023-04-11 14:50:00,32.52,32.55,32.51,32.52,135112.0,31.738,31.7672,31.7282,31.738,135112.0
2023-04-11 14:55:00,32.52,32.53,32.49,32.52,155025.0,31.738,31.7477,31.7087,31.738,155025.0
2023-04-11 15:00:00,32.52,32.53,32.49,32.51,161672.0,31.738,31.7477,31.7087,31.7282,161672.0
2023-04-11 15:05:00,32.52,32.52,32.47,32.49,173882.0,31.738,31.738,31.6892,31.7087,173882.0
2023-04-11 15:10:00,32.5,32.54,32.49,32.54,149550.0,31.7184,31.7575,31.7087,31.7575,149550.0
2023-04-11 15:15:00,32.54,32.57,32.53,32.55,254806.0,31.7575,31.7868,31.7477,31.7672,254806.0
2023-04-11 15:20:00,32.54,32.58,32.53,32.57,176735.0,31.7575,31.7965,31.7477,31.7868,176735.0
2023-04-11 15:25:00,32.57,32.58,32.54,32.57,163929.0,31.7868,31.7965,31.7575,31.7868,163929.0
2023-04-11 15:30:00,32.58,32.58,32.51,32.52,222366.0,31.7965,31.7965,31.7282,31.738,222366.0
2023-04-11 15:35:00,32.52,32.53,32.45,32.48,272332.0,31.738,31.7477,31.6696,31.6989,272332.0
2023-04-11 15:40:00,32.48,32.49,32.42,32.43,395245.0,31.6989,31.7087,31.6404,31.6501,395245.0
2023-04-11 15:45:00,32.44,32.45,32.41,32.43,393913.0,31.6599,31.6696,31.6306,31.6501,393913.0
2023-04-11 15:50:00,32.42,32.44,32.34,32.35,686333.0,31.6404,31.6599,31.5623,31.572,686333.0
2023-04-11 15:55:00,32.35,32.37,32.32,32.36,1956279.0,31.572,31.5916,31.5428,31.5818,1956279.0
2023-04-12 09:30:00,32.77,32.84,32.61,32.69,842145.0,31.9819,32.0503,31.8258,31.9039,842145.0
2023-04-12 09:35:00,32.69,32.89,32.66,32.83,536667.0,31.9039,32.0991,31.8746,32.0405,536667.0
2023-04-12 09:40:00,32.83,32.85,32.42,32.48,654732.0,32.0405,32.06,31.6404,31.6989,654732.0
2023-04-12 09:45:00,32.49,32.5,32.19,32.33,783528.0,31.7087,31.7184,31.4159,31.5525,783528.0
2023-04-12 09:50:00,32.33,32.4,32.26,32.34,522797.0,31.5525,31.6208,31.4842,31.5623,522797.0
2023-04-12 09:55:00,32.34,32.48,32.33,32.41,333842.0,31.5623,31.6989,31.5525,31.6306,333842.0
2023-04-12 10:00:00,32.41,32.5,32.33,32.44,264136.0,31.6306,31.7184,31.5525,31.6599,264136.0
2023-04-12 10:05:00,32.45,32.45,32.36,32.38,575315.0,31.6696,31.6696,31.5818,31.6013,575315.0
2023-04-12 10:10:00,32.38,32.44,32.32,32.34,198688.0,31.6013,31.6599,31.5428,31.5623,198688.0
2023-04-12 10:15:00,32.33,32.43,32.26,32.27,346691.0,31.5525,31.6501,31.4842,31.494,346691.0
2023-04-12 10:20:00,32.27,32.41,32.27,32.38,249500.0,31.494,31.6306,31.494,31.6013,249500.0
2023-04-12 10:25:00,32.37,32.39,32.29,32.37,204640.0,31.5916,31.6111,31.5135,31.5916,204640.0
2023-04-12 10:30:00,32.37,32.41,32.22,32.23,359012.0,31.5916,31.6306,31.4452,31.4549,359012.0
2023-04-12 10:35:00,32.23,32.25,32.15,32.18,415160.0,31.4549,31.4745,31.3769,31.4061,415160.0
2023-04-12 10:40:00,32.18,32.3,32.17,32.27,352849.0,31.4061,31.5233,31.3964,31.494,352849.0
2023-04-12 10:45:00,32.27,32.36,32.25,32.33,300726.0,31.494,31.5818,31.4745,31.5525,300726.0
2023-04-12 10:50:00,32.32,32.36,32.23,32.23,251622.0,31.5428,31.5818,31.4549,31.4549,251622.0
2023-04-12 10:55:00,32.24,32.24,32.07,32.08,1061991.0,31.4647,31.4647,31.2988,31.3085,1061991.0
2023-04-12 11:00:00,32.07,32.14,32.06,32.08,501572.0,31.2988,31.3671,31.289,31.3085,501572.0
2023-04-12 11:05:00,32.08,32.13,31.96,31.96,742280.0,31.3085,31.3573,31.1914,31.1914,742280.0
2023-04-12 11:10:00,31.96,32.09,31.96,32.08,709890.0,31.1914,31.3183,31.1914,31.3085,709890.0
2023-04-12 11:15:00,32.08,32.12,32.05,32.1,149658.0,31.3085,31.3476,31.2793,31.3281,149658.0
2023-04-12 11:20:00,32.1,32.14,32.09,32.12,160324.0,31.3281,31.3671,31.3183,31.3476,160324.0
2023-04-12 11:25:00,32.12,32.18,32.11,32.16,270968.0,31.3476,31.4061,31.3378,31.3866,270968.0
2023-04-12 11:30:00,32.16,32.18,32.1,32.16,213457.0,31.3866,31.4061,31.3281,31.3866,213457.0
2023-04-12 11:35:00,32.16,32.17,32.11,32.12,157796.0,31.3866,31.3964,31.3378,31.3476,157796.0
2023-04-12 11:40:00,32.12,32.18,32.11,32.18,149863.0,31.3476,31.4061,31.3378,31.4061,149863.0
2023-04-12 11:45:00,32.17,32.23,32.16,32.2,118425.0,31.3964,31.4549,31.3866,31.4257,118425.0
2023-04-12 11:50:00,32.2,32.23,32.17,32.21,101207.0,31.4257,31.4549,31.3964,31.4354,101207.0
2023-04-12 11:55:00,32.21,32.25,32.19,32.2,110105.0,31.4354,31.4745,31.4159,31.4257,110105.0
2023-04-12 12:00:00,32.2,32.25,32.19,32.23,109976.0,31.4257,31.4745,31.4159,31.4549,109976.0
2023-04-12 12:05:00,32.23,32.29,32.21,32.26,132365.0,31.4549,31.5135,31.4354,31.4842,132365.0
2023-04-12 12:10:00,32.26,32.29,32.24,32.25,104160.0,31.4842,31.5135,31.4647,31.4745,104160.0
2023-04-12 12:15:00,32.25,32.27,32.22,32.25,161484.0,31.4745,31.494,31.4452,31.4745,161484.0
2023-04-12 12:20:00,32.25,32.32,32.23,32.3,184229.0,31.4745,31.5428,31.4549,31.5233,184229.0
2023-04-12 12:25:00,32.3,32.34,32.29,32.29,133253.0,31.5233,31.5623,31.5135,31.5135,133253.0
2023-04-12 12:30:00,32.29,32.31,32.26,32.27,116350.0,31.5135,31.533,31.4842,31.494,116350.0
2023-04-12 12:35:00,32.26,32.27,32.24,32.27,95058.0,31.4842,31.494,31.4647,31.494,95058.0
2023-04-12 12:40:00,32.27,32.28,32.18,32.19,164703.0,31.494,31.5037,31.4061,31.4159,164703.0
2023-04-12 12:45:00,32.19,32.26,32.18,32.22,142205.0,31.4159,31.4842,31.4061,31.4452,142205.0
2023-04-12 12:50:00,32.22,32.23,32.19,32.23,123829.0,31.4452,31.4549,31.4159,31.4549,123829.0
2023-04-12 12:55:00,32.23,32.25,32.2,32.2,155537.0,31.4549,31.4745,31.4257,31.4257,155537.0
2023-04-12 13:00:00,32.2,32.21,32.12,32.15,203148.0,31.4257,31.4354,31.3476,31.3769,203148.0
2023-04-12 13:05:00,32.16,32.24,32.14,32.22,162870.0,31.3866,31.4647,31.3671,31.4452,162870.0
2023-04-12 13:10:00,32.22,32.29,32.21,32.25,249538.0,31.4452,31.5135,31.4354,31.4745,249538.0
2023-04-12 13:15:00,32.25,32.26,32.2,32.22,159241.0,31.4745,31.4842,31.4257,31.4452,159241.0
2023-04-12 13:20:00,32.23,32.23,32.18,32.2,220694.0,31.4549,31.4549,31.4061,31.4257,220694.0
2023-04-12 13:25:00,32.2,32.25,32.19,32.2,137830.0,31.4257,31.4745,31.4159,31.4257,137830.0
2023-04-12 13:30:00,32.2,32.26,32.2,32.23,199155.0,31.4257,31.4842,31.4257,31.4549,199155.0
2023-04-12 13:35:00,32.23,32.25,32.14,32.15,188714.0,31.4549,31.4745,31.3671,31.3769,188714.0
2023-04-12 13:40:00,32.15,32.17,32.11,32.13,213563.0,31.3769,31.3964,31.3378,31.3573,213563.0
2023-04-12 13:45:00,32.12,32.13,32.08,32.1,242564.0,31.3476,31.3573,31.3085,31.3281,242564.0
2023-04-12 13:50:00,32.1,32.12,32.08,32.11,111276.0,31.3281,31.3476,31.3085,31.3378,111276.0
2023-04-12 13:55:00,32.1,32.14,32.1,32.1,124546.0,31.3281,31.3671,31.3281,31.3281,124546.0
2023-04-12 14:00:00,32.1,32.17,32.07,32.15,303347.0,31.3281,31.3964,31.2988,31.3769,303347.0
2023-04-12 14:05:00,32.15,32.18,32.09,32.11,144711.0,31.3769,31.4061,31.3183,31.3378,144711.0
2023-04-12 14:10:00,32.11,32.2,32.09,32.19,159663.0,31.3378,31.4257,31.3183,31.4159,159663.0
2023-04-12 14:15:00,32.2,32.22,32.17,32.2,116638.0,31.4257,31.4452,31.3964,31.4257,116638.0
2023-04-12 14:20:00,32.19,32.22,32.16,32.16,102685.0,31.4159,31.4452,31.3866,31.3866,102685.0
2023-04-12 14:25:00,32.16,32.17,32.06,32.08,566373.0,31.3866,31.3964,31.289,31.3085,566373.0
2023-04-12 14:30:00,32.07,32.07,32.0,32.03,308718.0,31.2988,31.2988,31.2305,31.2597,308718.0
2023-04-12 14:35:00,32.04,32.11,32.03,32.08,382440.0,31.2695,31.3378,31.2597,31.3085,382440.0
2023-04-12 14:40:00,32.09,32.13,32.07,32.11,173607.0,31.3183,31.3573,31.2988,31.3378,173607.0
2023-04-12 14:45:00,32.11,32.13,32.01,32.02,295628.0,31.3378,31.3573,31.2402,31.25,295628.0
2023-04-12 14:50:00,32.02,32.1,32.0,32.09,298554.0,31.25,31.3281,31.2305,31.3183,298554.0
2023-04-12 14:55:00,32.08,32.13,32.08,32.09,137799.0,31.3085,31.3573,31.3085,31.3183,137799.0
2023-04-12 15:00:00,32.09,32.12,32.07,32.09,392858.0,31.3183,31.3476,31.2988,31.3183,392858.0
2023-04-12 15:05:00,32.09,32.14,32.08,32.09,274128.0,31.3183,31.3671,31.3085,31.3183,274128.0
2023-04-12 15:10:00,32.09,32.1,32.03,32.07,425154.0,31.3183,31.3281,31.2597,31.2988,425154.0
2023-04-12 15:15:00,32.07,32.09,32.01,32.09,533106.0,31.2988,31.3183,31.2402,31.3183,533106.0
2023-04-12 15:20:00,32.09,32.1,32.06,32.08,383818.0,31.3183,31.3281,31.289,31.3085,383818.0
2023-04-12 15:25:00,32.08,32.1,32.04,32.08,440244.0,31.3085,31.3281,31.2695,31.3085,440244.0
2023-04-12 15:30:00,32.09,32.12,32.07,32.09,464603.0,31.3183,31.3476,31.2988,31.3183,464603.0
2023-04-12 15:35:00,32.09,32.12,32.08,32.09,395470.0,31.3183,31.3476,31.3085,31.3183,395470.0
2023-04-12 15:40:00,32.09,32.11,32.01,32.02,504920.0,31.3183,31.3378,31.2402,31.25,504920.0
2023-04-12 15:45:00,32.01,32.06,31.99,32.01,564020.0,31.2402,31.289,31.2207,31.2402,564020.0
2023-04-12 15:50:00,32.0,32.05,31.98,32.02,1168289.0,31.2305,31.2793,31.2109,31.25,1168289.0
2023-04-12 15:55:00,32.01,32.05,32.0,32.05,2029935.0,31.2402,31.2793,31.2305,31.2793,2029935.0
2023-04-13 09:30:00,31.87,31.97,31.65,31.9,1219759.0,31.1036,31.2012,30.8889,31.1329,1219759.0
2023-04-13 09:35:00,31.9,32.1,31.9,32.02,838856.0,31.1329,31.3281,31.1329,31.25,838856.0
2023-04-13 09:40:00,32.02,32.1,31.96,32.02,434341.0,31.25,31.3281,31.1914,31.25,434341.0
2023-04-13 09:45:00,32.01,32.1,31.99,32.01,303182.0,31.2402,31.3281,31.2207,31.2402,303182.0
2023-04-13 09:50:00,32.02,32.03,31.86,31.94,275688.0,31.25,31.2597,31.0938,31.1719,275688.0
2023-04-13 09:55:00,31.94,32.02,31.93,32.0,288689.0,31.1719,31.25,31.1621,31.2305,288689.0
2023-04-13 10:00:00,32.0,32.02,31.93,32.0,369684.0,31.2305,31.25,31.1621,31.2305,369684.0
2023-04-13 10:05:00,32.0,32.09,32.0,32.02,183333.0,31.2305,31.3183,31.2305,31.25,183333.0
2023-04-13 10:10:00,32.03,32.05,31.99,32.02,379275.0,31.2597,31.2793,31.2207,31.25,379275.0
2023-04-13 10:15:00,32.03,32.1,32.0,32.08,391821.0,31.2597,31.3281,31.2305,31.3085,391821.0
2023-04-13 10:20:00,32.09,32.14,32.02,32.12,511877.0,31.3183,31.3671,31.25,31.3476,511877.0
2023-04-13 10:25:00,32.12,32.15,32.06,32.12,212859.0,31.3476,31.3769,31.289,31.3476,212859.0
2023-04-13 10:30:00,32.12,32.13,32.03,32.12,559270.0,31.3476,31.3573,31.2597,31.3476,559270.0
2023-04-13 10:35:00,32.12,32.15,32.09,32.14,106860.0,31.3476,31.3769,31.3183,31.3671,106860.0
2023-04-13 10:40:00,32.13,32.16,32.09,32.09,188153.0,31.3573,31.3866,31.3183,31.3183,188153.0
2023-04-13 10:45:00,32.1,32.1,32.01,32.06,163237.0,31.3281,31.3281,31.2402,31.289,163237.0
2023-04-13 10:50:00,32.05,32.08,32.02,32.04,206878.0,31.2793,31.3085,31.25,31.2695,206878.0
2023-04-13 10:55:00,32.04,32.07,31.97,32.01,323004.0,31.2695,31.2988,31.2012,31.2402,323004.0
2023-04-13 11:00:00,32.01,32.12,32.01,32.1,208234.0,31.2402,31.3476,31.2402,31.3281,208234.0
2023-04-13 11:05:00,32.11,32.17,32.08,32.11,162846.0,31.3378,31.3964,31.3085,31.3378,162846.0
2023-04-13 11:10:00,32.11,32.14,32.06,32.08,176498.0,31.3378,31.3671,31.289,31.3085,176498.0
2023-04-13 11:15:00,32.09,32.12,32.07,32.12,239868.0,31.3183,31.3476,31.2988,31.3476,239868.0
2023-04-13 11:20:00,32.12,32.13,32.06,32.09,183015.0,31.3476,31.3573,31.289,31.3183,183015.0
2023-04-13 11:25:00,32.09,32.11,32.07,32.09,123329.0,31.3183,31.3378,31.2988,31.3183,123329.0
2023-04-13 11:30:00,32.1,32.14,32.08,32.13,161669.0,31.3281,31.3671,31.3085,31.3573,161669.0
2023-04-13 11:35:00,32.12,32.17,32.11,32.12,154839.0,31.3476,31.3964,31.3378,31.3476,154839.0
2023-04-13 11:40:00,32.12,32.17,32.11,32.15,109991.0,31.3476,31.3964,31.3378,31.3769,109991.0
2023-04-13 11:45:00,32.15,32.15,32.06,32.07,155822.0,31.3769,31.3769,31.289,31.2988,155822.0
2023-04-13 11:50:00,32.07,32.09,32.0,32.07,387783.0,31.2988,31.3183,31.2305,31.2988,387783.0
2023-04-13 11:55:00,32.07,32.18,32.06,32.18,215019.0,31.2988,31.4061,31.289,31.4061,215019.0
2023-04-13 12:00:00,32.18,32.2,32.15,32.16,159050.0,31.4061,31.4257,31.3769,31.3866,159050.0
2023-04-13 12:05:00,32.16,32.21,32.14,32.15,109683.0,31.3866,31.4354,31.3671,31.3769,109683.0
2023-04-13 12:10:00,32.14,32.16,32.12,32.13,112358.0,31.3671,31.3866,31.3476,31.3573,112358.0
2023-04-13 12:15:00,32.13,32.18,32.11,32.13,202225.0,31.3573,31.4061,31.3378,31.3573,202225.0
2023-04-13 12:20:00,32.12,32.15,32.11,32.13,93054.0,31.3476,31.3769,31.3378,31.3573,93054.0
2023-04-13 12:25:00,32.12,32.15,32.11,32.13,97005.0,31.3476,31.3769,31.3378,31.3573,97005.0
2023-04-13 12:30:00,32.14,32.14,32.07,32.08,125055.0,31.3671,31.3671,31.2988,31.3085,125055.0
2023-04-13 12:35:00,32.08,32.1,32.07,32.09,132790.0,31.3085,31.3281,31.2988,31.3183,132790.0
2023-04-13 12:40:00,32.09,32.12,32.07,32.1,189176.0,31.3183,31.3476,31.2988,31.3281,189176.0
2023-04-13 12:45:00,32.09,32.1,32.01,32.02,196409.0,31.3183,31.3281,31.2402,31.25,196409.0
2023-04-13 12:50:00,32.02,32.03,31.97,31.99,206933.0,31.25,31.2597,31.2012,31.2207,206933.0
2023-04-13 12:55:00,31.98,32.03,31.97,32.02,265474.0,31.2109,31.2597,31.2012,31.25,265474.0
2023-04-13 13:00:00,32.02,32.06,31.99,32.05,210777.0,31.25,31.289,31.2207,31.2793,210777.0
2023-04-13 13:05:00,32.05,32.09,32.05,32.09,131034.0,31.2793,31.3183,31.2793,31.3183,131034.0
2023-04-13 13:10:00,32.09,32.17,32.08,32.15,128997.0,31.3183,31.3964,31.3085,31.3769,128997.0
2023-04-13 13:15:00,32.15,32.18,32.14,32.17,80022.0,31.3769,31.4061,31.3671,31.3964,80022.0
2023-04-13 13:20:00,32.16,32.19,32.15,32.16,167189.0,31.3866,31.4159,31.3769,31.3866,167189.0
2023-04-13 13:25:00,32.16,32.17,32.13,32.17,151384.0,31.3866,31.3964,31.3573,31.3964,151384.0
2023-04-13 13:30:00,32.17,32.18,32.14,32.14,114741.0,31.3964,31.4061,31.3671,31.3671,114741.0
2023-04-13 13:35:00,32.14,32.23,32.12,32.23,198930.0,31.3671,31.4549,31.3476,31.4549,198930.0
2023-04-13 13:40:00,32.23,32.26,32.22,32.25,137947.0,31.4549,31.4842,31.4452,31.4745,137947.0
2023-04-13 13:45:00,32.25,32.27,32.24,32.26,123548.0,31.4745,31.494,31.4647,31.4842,123548.0
2023-04-13 13:50:00,32.27,32.32,32.26,32.3,333436.0,31.494,31.5428,31.4842,31.5233,333436.0
2023-04-13 13:55:00,32.3,32.33,32.29,32.32,235180.0,31.5233,31.5525,31.5135,31.5428,235180.0
2023-04-13 14:00:00,32.31,32.34,32.29,32.3,140798.0,31.533,31.5623,31.5135,31.5233,140798.0
2023-04-13 14:05:00,32.31,32.37,32.29,32.32,289071.0,31.533,31.5916,31.5135,31.5428,289071.0
2023-04-13 14:10:00,32.31,32.33,32.28,32.31,163324.0,31.533,31.5525,31.5037,31.533,163324.0
2023-04-13 14:15:00,32.3,32.34,32.3,32.33,178794.0,31.5233,31.5623,31.5233,31.5525,178794.0
2023-04-13 14:20:00,32.33,32.35,32.3,32.34,353251.0,31.5525,31.572,31.5233,31.5623,353251.0
2023-04-13 14:25:00,32.33,32.36,32.31,32.32,324042.0,31.5525,31.5818,31.533,31.5428,324042.0
2023-04-13 14:30:00,32.31,32.36,32.3,32.34,190039.0,31.533,31.5818,31.5233,31.5623,190039.0
2023-04-13 14:35:00,32.34,32.4,32.32,32.37,184580.0,31.5623,31.6208,31.5428,31.5916,184580.0
2023-04-13 14:40:00,32.37,32.43,32.35,32.39,235943.0,31.5916,31.6501,31.572,31.6111,235943.0
2023-04-13 14:45:00,32.39,32.4,32.35,32.37,226470.0,31.6111,31.6208,31.572,31.5916,226470.0
2023-04-13 14:50:00,32.37,32.38,32.34,32.38,166129.0,31.5916,31.6013,31.5623,31.6013,166129.0
2023-04-13 14:55:00,32.38,32.38,32.33,32.35,158744.0,31.6013,31.6013,31.5525,31.572,158744.0
2023-04-13 15:00:00,32.35,32.38,32.33,32.37,184742.0,31.572,31.6013,31.5525,31.5916,184742.0
2023-04-13 15:05:00,32.37,32.4,32.35,32.37,185882.0,31.5916,31.6208,31.572,31.5916,185882.0
2023-04-13 15:10:00,32.37,32.37,32.28,32.3,369413.0,31.5916,31.5916,31.5037,31.5233,369413.0
2023-04-13 15:15:00,32.31,32.31,32.27,32.3,233563.0,31.533,31.533,31.494,31.5233,233563.0
2023-04-13 15:20:00,32.3,32.34,32.29,32.32,264800.0,31.5233,31.5623,31.5135,31.5428,264800.0
2023-04-13 15:25:00,32.31,32.32,32.28,32.29,218730.0,31.533,31.5428,31.5037,31.5135,218730.0
2023-04-13 15:30:00,32.29,32.29,32.21,32.24,439309.0,31.5135,31.5135,31.4354,31.4647,439309.0
2023-04-13 15:35:00,32.25,32.25,32.2,32.25,199836.0,31.4745,31.4745,31.4257,31.4745,199836.0
2023-04-13 15:40:00,32.24,32.28,32.21,32.26,329524.0,31.4647,31.5037,31.4354,31.4842,329524.0
2023-04-13 15:45:00,32.25,32.26,32.14,32.15,746992.0,31.4745,31.4842,31.3671,31.3769,746992.0
2023-04-13 15:50:00,32.16,32.17,32.11,32.13,998161.0,31.3866,31.3964,31.3378,31.3573,998161.0
2023-04-13 15:55:00,32.13,32.15,32.1,32.12,1047208.0,31.3573,31.3769,31.3281,31.3476,1047208.0
2023-04-14 09:30:00,32.01,32.1,31.96,32.01,682381.0,31.2402,31.3281,31.1914,31.2402,682381.0
2023-04-14 09:35:00,32.01,32.13,32.0,32.11,384673.0,31.2402,31.3573,31.2305,31.3378,384673.0
2023-04-14 09:40:00,32.12,32.2,32.04,32.18,275962.0,31.3476,31.4257,31.2695,31.4061,275962.0
2023-04-14 09:45:00,32.19,32.24,32.14,32.18,237354.0,31.4159,31.4647,31.3671,31.4061,237354.0
2023-04-14 09:50:00,32.19,32.21,32.14,32.16,135415.0,31.4159,31.4354,31.3671,31.3866,135415.0
2023-04-14 09:55:00,32.16,32.22,32.15,32.18,115187.0,31.3866,31.4452,31.3769,31.4061,115187.0
2023-04-14 10:00:00,32.17,32.22,32.1,32.15,190428.0,31.3964,31.4452,31.3281,31.3769,190428.0
2023-04-14 10:05:00,32.16,32.16,32.04,32.07,514503.0,31.3866,31.3866,31.2695,31.2988,514503.0
2023-04-14 10:10:00,32.07,32.1,32.0,32.07,389605.0,31.2988,31.3281,31.2305,31.2988,389605.0
2023-04-14 10:15:00,32.06,32.1,32.03,32.07,335038.0,31.289,31.3281,31.2597,31.2988,335038.0
2023-04-14 10:20:00,32.07,32.11,32.04,32.1,321013.0,31.2988,31.3378,31.2695,31.3281,321013.0
2023-04-14 10:25:00,32.1,32.14,32.05,32.08,260390.0,31.3281,31.3671,31.2793,31.3085,260390.0
2023-04-14 10:30:00,32.08,32.1,31.96,32.01,251784.0,31.3085,31.3281,31.1914,31.2402,251784.0
2023-04-14 10:35:00,32.01,32.01,31.89,31.96,487114.0,31.2402,31.2402,31.1231,31.1914,487114.0
2023-04-14 10:40:00,31.96,32.02,31.94,32.0,251780.0,31.1914,31.25,31.1719,31.2305,251780.0
2023-04-14 10:45:00,32.01,32.08,31.95,32.04,134107.0,31.2402,31.3085,31.1817,31.2695,134107.0
2023-04-14 10:50:00,32.03,32.07,32.0,32.02,133131.0,31.2597,31.2988,31.2305,31.25,133131.0
2023-04-14 10:55:00,32.02,32.07,31.99,32.04,360339.0,31.25,31.2988,31.2207,31.2695,360339.0
2023-04-14 11:00:00,32.05,32.09,32.02,32.04,129552.0,31.2793,31.3183,31.25,31.2695,129552.0
2023-04-14 11:05:00,32.03,32.09,31.99,32.06,156502.0,31.2597,31.3183,31.2207,31.289,156502.0
2023-04-14 11:10:00,32.05,32.14,32.05,32.13,204159.0,31.2793,31.3671,31.2793,31.3573,204159.0
2023-04-14 11:15:00,32.13,32.14,32.03,32.05,213510.0,31.3573,31.3671,31.2597,31.2793,213510.0
2023-04-14 11:20:00,32.06,32.07,31.99,32.0,194070.0,31.289,31.2988,31.2207,31.2305,194070.0
2023-04-14 11:25:00,32.0,32.02,31.98,32.0,186852.0,31.2305,31.25,31.2109,31.2305,186852.0
2023-04-14 11:30:00,32.0,32.03,31.98,32.01,152513.0,31.2305,31.2597,31.2109,31.2402,152513.0
2023-04-14 11:35:00,32.0,32.01,31.95,31.96,734925.0,31.2305,31.2402,31.1817,31.1914,734925.0
2023-04-14 11:40:00,31.96,31.97,31.91,31.92,121621.0,31.1914,31.2012,31.1426,31.1524,121621.0
2023-04-14 11:45:00,31.93,31.99,31.92,31.97,224968.0,31.1621,31.2207,31.1524,31.2012,224968.0
2023-04-14 11:50:00,31.96,32.02,31.95,32.02,160276.0,31.1914,31.25,31.1817,31.25,160276.0
2023-04-14 11:55:00,32.02,32.02,31.97,32.01,178893.0,31.25,31.25,31.2012,31.2402,178893.0
2023-04-14 12:00:00,32.01,32.02,31.93,31.94,197797.0,31.2402,31.25,31.1621,31.1719,197797.0
2023-04-14 12:05:00,31.94,31.96,31.86,31.89,277719.0,31.1719,31.1914,31.0938,31.1231,277719.0
2023-04-14 12:10:00,31.89,31.92,31.85,31.92,263761.0,31.1231,31.1524,31.0841,31.1524,263761.0
2023-04-14 12:15:00,31.92,31.95,31.9,31.92,142084.0,31.1524,31.1817,31.1329,31.1524,142084.0
2023-04-14 12:20:00,31.92,31.95,31.89,31.94,152657.0,31.1524,31.1817,31.1231,31.1719,152657.0
2023-04-14 12:25:00,31.94,31.95,31.92,31.93,156390.0,31.1719,31.1817,31.1524,31.1621,156390.0
2023-04-14 12:30:00,31.93,31.95,31.89,31.91,208991.0,31.1621,31.1817,31.1231,31.1426,208991.0
2023-04-14 12:35:00,31.9,31.92,31.84,31.87,328856.0,31.1329,31.1524,31.0743,31.1036,328856.0
2023-04-14 12:40:00,31.87,31.89,31.81,31.82,173266.0,31.1036,31.1231,31.045,31.0548,173266.0
2023-04-14 12:45:00,31.82,31.82,31.75,31.78,235538.0,31.0548,31.0548,30.9865,31.0158,235538.0
2023-04-14 12:50:00,31.78,31.83,31.77,31.78,133008.0,31.0158,31.0646,31.006,31.0158,133008.0
2023-04-14 12:55:00,31.77,31.86,31.76,31.84,173292.0,31.006,31.0938,30.9962,31.0743,173292.0
2023-04-14 13:00:00,31.83,31.93,31.82,31.92,157878.0,31.0646,31.1621,31.0548,31.1524,157878.0
2023-04-14 13:05:00,31.92,31.95,31.91,31.94,263755.0,31.1524,31.1817,31.1426,31.1719,263755.0
2023-04-14 13:10:00,31.94,31.94,31.85,31.86,183449.0,31.1719,31.1719,31.0841,31.0938,183449.0
2023-04-14 13:15:00,31.86,31.87,31.83,31.85,118444.0,31.0938,31.1036,31.0646,31.0841,118444.0
2023-04-14 13:20:00,31.85,31.85,31.78,31.82,94380.0,31.0841,31.0841,31.0158,31.0548,94380.0
2023-04-14 13:25:00,31.81,31.83,31.77,31.77,92785.0,31.045,31.0646,31.006,31.006,92785.0
2023-04-14 13:30:00,31.77,31.78,31.7,31.73,177837.0,31.006,31.0158,30.9377,30.967,177837.0
2023-04-14 13:35:00,31.72,31.74,31.69,31.71,217896.0,30.9572,30.9767,30.9279,30.9474,217896.0
2023-04-14 13:40:00,31.71,31.78,31.69,31.71,199936.0,30.9474,31.0158,30.9279,30.9474,199936.0
2023-04-14 13:45:00,31.7,31.77,31.69,31.75,97110.0,30.9377,31.006,30.9279,30.9865,97110.0
2023-04-14 13:50:00,31.75,31.76,31.72,31.74,203570.0,30.9865,30.9962,30.9572,30.9767,203570.0
2023-04-14 13:55:00,31.75,31.78,31.74,31.76,98827.0,30.9865,31.0158,30.9767,30.9962,98827.0
2023-04-14 14:00:00,31.76,31.77,31.72,31.74,117864.0,30.9962,31.006,30.9572,30.9767,117864.0
2023-04-14 14:05:00,31.73,31.77,31.71,31.76,138017.0,30.967,31.006,30.9474,30.9962,138017.0
2023-04-14 14:10:00,31.77,31.78,31.74,31.77,152793.0,31.006,31.0158,30.9767,31.006,152793.0
2023-04-14 14:15:00,31.78,31.82,31.77,31.79,169647.0,31.0158,31.0548,31.006,31.0255,169647.0
2023-04-14 14:20:00,31.78,31.84,31.77,31.82,135945.0,31.0158,31.0743,31.006,31.0548,135945.0
2023-04-14 14:25:00,31.83,31.85,31.8,31.83,97180.0,31.0646,31.0841,31.0353,31.0646,97180.0
2023-04-14 14:30:00,31.84,31.9,31.84,31.88,243755.0,31.0743,31.1329,31.0743,31.1134,243755.0
2023-04-14 14:35:00,31.88,31.89,31.82,31.85,130313.0,31.1134,31.1231,31.0548,31.0841,130313.0
2023-04-14 14:40:00,31.84,31.88,31.83,31.86,96495.0,31.0743,31.1134,31.0646,31.0938,96495.0
2023-04-14 14:45:00,31.87,31.89,31.84,31.88,110460.0,31.1036,31.1231,31.0743,31.1134,110460.0
2023-04-14 14:50:00,31.87,31.88,31.83,31.84,107170.0,31.1036,31.1134,31.0646,31.0743,107170.0
2023-04-14 14:55:00,31.84,31.88,31.83,31.88,136105.0,31.0743,31.1134,31.0646,31.1134,136105.0
2023-04-14 15:00:00,31.88,31.88,31.83,31.85,115734.0,31.1134,31.1134,31.0646,31.0841,115734.0
2023-04-14 15:05:00,31.85,31.86,31.83,31.85,106815.0,31.0841,31.0938,31.0646,31.0841,106815.0
2023-04-14 15:10:00,31.85,31.86,31.78,31.79,156339.0,31.0841,31.0938,31.0158,31.0255,156339.0
2023-04-14 15:15:00,31.79,31.79,31.73,31.77,284155.0,31.0255,31.0255,30.967,31.006,284155.0
2023-04-14 15:20:00,31.77,31.84,31.75,31.83,198138.0,31.006,31.0743,30.9865,31.0646,198138.0
2023-04-14 15:25:00,31.83,31.89,31.83,31.88,205168.0,31.0646,31.1231,31.0646,31.1134,205168.0
2023-04-14 15:30:00,31.88,31.88,31.85,31.87,252273.0,31.1134,31.1134,31.0841,31.1036,252273.0
2023-04-14 15:35:00,31.88,31.89,31.84,31.89,234302.0,31.1134,31.1231,31.0743,31.1231,234302.0
2023-04-14 15:40:00,31.89,31.91,31.87,31.9,407199.0,31.1231,31.1426,31.1036,31.1329,407199.0
2023-04-14 15:45:00,31.9,31.95,31.89,31.92,359030.0,31.1329,31.1817,31.1231,31.1524,359030.0
2023-04-14 15:50:00,31.92,31.92,31.85,31.86,516701.0,31.1524,31.1524,31.0841,31.0938,516701.0
2023-04-14 15:55:00,31.86,31.92,31.84,31.91,1150794.0,31.0938,31.1524,31.0743,31.1426,1150794.0
2023-04-17 09:30:00,31.95,32.36,31.92,32.32,1750251.0,31.1817,31.5818,31.1524,31.5428,1750251.0
2023-04-17 09:35:00,32.32,32.64,32.27,32.61,809499.0,31.5428,31.8551,31.494,31.8258,809499.0
2023-04-17 09:40:00,32.61,32.61,32.35,32.37,728757.0,31.8258,31.8258,31.572,31.5916,728757.0
2023-04-17 09:45:00,32.38,32.38,32.07,32.15,593356.0,31.6013,31.6013,31.2988,31.3769,593356.0
2023-04-17 09:50:00,32.16,32.16,32.06,32.08,275346.0,31.3866,31.3866,31.289,31.3085,275346.0
2023-04-17 09:55:00,32.08,32.12,32.01,32.11,242320.0,31.3085,31.3476,31.2402,31.3378,242320.0
2023-04-17 10:00:00,32.11,32.19,32.02,32.02,241019.0,31.3378,31.4159,31.25,31.25,241019.0
2023-04-17 10:05:00,32.02,32.05,31.95,32.0,288087.0,31.25,31.2793,31.1817,31.2305,288087.0
2023-04-17 10:10:00,32.01,32.1,31.94,32.09,229884.0,31.2402,31.3281,31.1719,31.3183,229884.0
2023-04-17 10:15:00,32.09,32.22,32.06,32.2,393676.0,31.3183,31.4452,31.289,31.4257,393676.0
2023-04-17 10:20:00,32.21,32.24,32.11,32.13,263473.0,31.4354,31.4647,31.3378,31.3573,263473.0
2023-04-17 10:25:00,32.13,32.14,32.06,32.07,196610.0,31.3573,31.3671,31.289,31.2988,196610.0
2023-04-17 10:30:00,32.07,32.1,32.02,32.05,259975.0,31.2988,31.3281,31.25,31.2793,259975.0
2023-04-17 10:35:00,32.04,32.11,32.0,32.05,245778.0,31.2695,31.3378,31.2305,31.2793,245778.0
2023-04-17 10:40:00,32.06,32.1,32.02,32.1,284393.0,31.289,31.3281,31.25,31.3281,284393.0
2023-04-17 10:45:00,32.09,32.12,32.04,32.09,218075.0,31.3183,31.3476,31.2695,31.3183,218075.0
2023-04-17 10:50:00,32.1,32.1,32.02,32.1,323798.0,31.3281,31.3281,31.25,31.3281,323798.0
2023-04-17 10:55:00,32.09,32.24,32.07,32.23,251787.0,31.3183,31.4647,31.2988,31.4549,251787.0
2023-04-17 11:00:00,32.23,32.3,32.18,32.2,458090.0,31.4549,31.5233,31.4061,31.4257,458090.0
2023-04-17 11:05:00,32.2,32.23,32.18,32.2,159323.0,31.4257,31.4549,31.4061,31.4257,159323.0
2023-04-17 11:10:00,32.21,32.22,32.17,32.22,187208.0,31.4354,31.4452,31.3964,31.4452,187208.0
2023-04-17 11:15:00,32.22,32.26,32.19,32.23,256220.0,31.4452,31.4842,31.4159,31.4549,256220.0
2023-04-17 11:20:00,32.22,32.32,32.19,32.31,299304.0,31.4452,31.5428,31.4159,31.533,299304.0
2023-04-17 11:25:00,32.32,32.34,32.23,32.25,304178.0,31.5428,31.5623,31.4549,31.4745,304178.0
2023-04-17 11:30:00,32.26,32.26,32.14,32.16,333092.0,31.4842,31.4842,31.3671,31.3866,333092.0
2023-04-17 11:35:00,32.16,32.17,32.08,32.16,336445.0,31.3866,31.3964,31.3085,31.3866,336445.0
2023-04-17 11:40:00,32.16,32.19,32.08,32.11,206087.0,31.3866,31.4159,31.3085,31.3378,206087.0
2023-04-17 11:45:00,32.09,32.1,32.02,32.04,284003.0,31.3183,31.3281,31.25,31.2695,284003.0
2023-04-17 11:50:00,32.03,32.05,32.0,32.04,279224.0,31.2597,31.2793,31.2305,31.2695,279224.0
2023-04-17 11:55:00,32.04,32.05,31.96,31.98,251527.0,31.2695,31.2793,31.1914,31.2109,251527.0
2023-04-17 12:00:00,31.97,31.98,31.93,31.95,175137.0,31.2012,31.2109,31.1621,31.1817,175137.0
2023-04-17 12:05:00,31.95,31.96,31.89,31.91,184438.0,31.1817,31.1914,31.1231,31.1426,184438.0
2023-04-17 12:10:00,31.91,31.94,31.88,31.9,130415.0,31.1426,31.1719,31.1134,31.1329,130415.0
2023-04-17 12:15:00,31.9,31.98,31.89,31.95,138628.0,31.1329,31.2109,31.1231,31.1817,138628.0
2023-04-17 12:20:00,31.95,31.96,31.9,31.92,163627.0,31.1817,31.1914,31.1329,31.1524,163627.0
2023-04-17 12:25:00,31.92,31.99,31.91,31.94,163990.0,31.1524,31.2207,31.1426,31.1719,163990.0
2023-04-17 12:30:00,31.94,31.94,31.81,31.82,172403.0,31.1719,31.1719,31.045,31.0548,172403.0
2023-04-17 12:35:00,31.82,31.93,31.81,31.92,191074.0,31.0548,31.1621,31.045,31.1524,191074.0
2023-04-17 12:40:00,31.92,31.94,31.89,31.92,123123.0,31.1524,31.1719,31.1231,31.1524,123123.0
2023-04-17 12:45:00,31.92,31.93,31.89,31.91,160716.0,31.1524,31.1621,31.1231,31.1426,160716.0
2023-04-17 12:50:00,31.9,31.91,31.82,31.84,230565.0,31.1329,31.1426,31.0548,31.0743,230565.0
2023-04-17 12:55:00,31.84,31.89,31.84,31.89,184602.0,31.0743,31.1231,31.0743,31.1231,184602.0
2023-04-17 13:00:00,31.89,31.92,31.87,31.89,182457.0,31.1231,31.1524,31.1036,31.1231,182457.0
2023-04-17 13:05:00,31.89,31.89,31.81,31.85,203445.0,31.1231,31.1231,31.045,31.0841,203445.0
2023-04-17 13:10:00,31.85,31.87,31.82,31.83,131261.0,31.0841,31.1036,31.0548,31.0646,131261.0
2023-04-17 13:15:00,31.83,31.86,31.81,31.85,148321.0,31.0646,31.0938,31.045,31.0841,148321.0
2023-04-17 13:20:00,31.85,31.86,31.82,31.83,133354.0,31.0841,31.0938,31.0548,31.0646,133354.0
2023-04-17 13:25:00,31.84,31.85,31.82,31.83,136821.0,31.0743,31.0841,31.0548,31.0646,136821.0
2023-04-17 13:30:00,31.83,31.87,31.81,31.83,126739.0,31.0646,31.1036,31.045,31.0646,126739.0
2023-04-17 13:35:00,31.84,31.85,31.82,31.85,126728.0,31.0743,31.0841,31.0548,31.0841,126728.0
2023-04-17 13:40:00,31.85,31.85,31.81,31.83,145377.0,31.0841,31.0841,31.045,31.0646,145377.0
2023-04-17 13:45:00,31.83,31.85,31.81,31.82,150764.0,31.0646,31.0841,31.045,31.0548,150764.0
2023-04-17 13:50:00,31.83,31.86,31.77,31.85,386838.0,31.0646,31.0938,31.006,31.0841,386838.0
2023-04-17 13:55:00,31.85,31.86,31.82,31.84,143749.0,31.0841,31.0938,31.0548,31.0743,143749.0
2023-04-17 14:00:00,31.85,31.85,31.8,31.81,134932.0,31.0841,31.0841,31.0353,31.045,134932.0
2023-04-17 14:05:00,31.81,31.82,31.79,31.81,112022.0,31.045,31.0548,31.0255,31.045,112022.0
2023-04-17 14:10:00,31.81,31.89,31.8,31.87,327771.0,31.045,31.1231,31.0353,31.1036,327771.0
2023-04-17 14:15:00,31.87,31.88,31.84,31.85,161298.0,31.1036,31.1134,31.0743,31.0841,161298.0
2023-04-17 14:20:00,31.84,31.89,31.84,31.88,124746.0,31.0743,31.1231,31.0743,31.1134,124746.0
2023-04-17 14:25:00,31.89,31.9,31.87,31.9,110697.0,31.1231,31.1329,31.1036,31.1329,110697.0
2023-04-17 14:30:00,31.9,31.91,31.85,31.9,162080.0,31.1329,31.1426,31.0841,31.1329,162080.0
2023-04-17 14:35:00,31.9,31.91,31.88,31.89,147021.0,31.1329,31.1426,31.1134,31.1231,147021.0
2023-04-17 14:40:00,31.89,31.94,31.88,31.93,189109.0,31.1231,31.1719,31.1134,31.1621,189109.0
2023-04-17 14:45:00,31.93,31.94,31.91,31.93,133691.0,31.1621,31.1719,31.1426,31.1621,133691.0
2023-04-17 14:50:00,31.93,31.97,31.92,31.96,144454.0,31.1621,31.2012,31.1524,31.1914,144454.0
2023-04-17 14:55:00,31.96,32.0,31.94,31.98,210209.0,31.1914,31.2305,31.1719,31.2109,210209.0
2023-04-17 15:00:00,31.99,32.04,31.99,32.04,265367.0,31.2207,31.2695,31.2207,31.2695,265367.0
2023-04-17 15:05:00,32.04,32.08,32.02,32.07,249281.0,31.2695,31.3085,31.25,31.2988,249281.0
2023-04-17 15:10:00,32.07,32.11,32.05,32.11,186949.0,31.2988,31.3378,31.2793,31.3378,186949.0
2023-04-17 15:15:00,32.11,32.15,32.11,32.13,287227.0,31.3378,31.3769,31.3378,31.3573,287227.0
2023-04-17 15:20:00,32.14,32.18,32.13,32.16,253806.0,31.3671,31.4061,31.3573,31.3866,253806.0
2023-04-17 15:25:00,32.16,32.18,32.13,32.15,246725.0,31.3866,31.4061,31.3573,31.3769,246725.0
2023-04-17 15:30:00,32.15,32.15,32.09,32.11,321546.0,31.3769,31.3769,31.3183,31.3378,321546.0
2023-04-17 15:35:00,32.1,32.11,32.05,32.07,416080.0,31.3281,31.3378,31.2793,31.2988,416080.0
2023-04-17 15:40:00,32.07,32.12,32.04,32.12,351838.0,31.2988,31.3476,31.2695,31.3476,351838.0
2023-04-17 15:45:00,32.11,32.12,32.05,32.09,504306.0,31.3378,31.3476,31.2793,31.3183,504306.0
2023-04-17 15:50:00,32.09,32.21,32.09,32.2,778158.0,31.3183,31.4354,31.3183,31.4257,778158.0
2023-04-17 15:55:00,32.2,32.2,32.11,32.14,1717212.0,31.4257,31.4257,31.3378,31.3671,1717212.0
2023-04-18 09:30:00,32.36,32.46,32.23,32.25,737298.0,31.5818,31.6794,31.4549,31.4745,737298.0
2023-04-18 09:35:00,32.25,32.29,32.2,32.24,232413.0,31.4745,31.5135,31.4257,31.4647,232413.0
2023-04-18 09:40:00,32.23,32.29,32.22,32.23,189384.0,31.4549,31.5135,31.4452,31.4549,189384.0
2023-04-18 09:45:00,32.22,32.28,32.2,32.26,208982.0,31.4452,31.5037,31.4257,31.4842,208982.0
2023-04-18 09:50:00,32.26,32.26,32.1,32.12,250031.0,31.4842,31.4842,31.3281,31.3476,250031.0
2023-04-18 09:55:00,32.12,32.15,31.99,32.08,446475.0,31.3476,31.3769,31.2207,31.3085,446475.0
2023-04-18 10:00:00,32.08,32.1,31.93,31.94,278736.0,31.3085,31.3281,31.1621,31.1719,278736.0
2023-04-18 10:05:00,31.95,32.01,31.92,31.99,272908.0,31.1817,31.2402,31.1524,31.2207,272908.0
2023-04-18 10:10:00,31.98,31.99,31.92,31.95,216224.0,31.2109,31.2207,31.1524,31.1817,216224.0
2023-04-18 10:15:00,31.95,32.02,31.92,31.97,292278.0,31.1817,31.25,31.1524,31.2012,292278.0
2023-04-18 10:20:00,31.98,31.98,31.91,31.93,174787.0,31.2109,31.2109,31.1426,31.1621,174787.0
2023-04-18 10:25:00,31.93,31.93,31.83,31.88,398910.0,31.1621,31.1621,31.0646,31.1134,398910.0
2023-04-18 10:30:00,31.88,31.88,31.8,31.85,241212.0,31.1134,31.1134,31.0353,31.0841,241212.0
2023-04-18 10:35:00,31.85,31.96,31.85,31.94,448796.0,31.0841,31.1914,31.0841,31.1719,448796.0
2023-04-18 10:40:00,31.94,32.0,31.93,31.98,194442.0,31.1719,31.2305,31.1621,31.2109,194442.0
2023-04-18 10:45:00,31.99,32.0,31.94,31.95,318731.0,31.2207,31.2305,31.1719,31.1817,318731.0
2023-04-18 10:50:00,31.94,31.97,31.89,31.93,235457.0,31.1719,31.2012,31.1231,31.1621,235457.0
2023-04-18 10:55:00,31.93,31.98,31.92,31.98,199724.0,31.1621,31.2109,31.1524,31.2109,199724.0
2023-04-18 11:00:00,31.97,32.01,31.96,31.98,275369.0,31.2012,31.2402,31.1914,31.2109,275369.0
2023-04-18 11:05:00,31.97,32.01,31.97,32.0,251680.0,31.2012,31.2402,31.2012,31.2305,251680.0
2023-04-18 11:10:00,32.0,32.01,31.97,31.99,208217.0,31.2305,31.2402,31.2012,31.2207,208217.0
2023-04-18 11:15:00,31.99,32.01,31.96,31.99,139447.0,31.2207,31.2402,31.1914,31.2207,139447.0
2023-04-18 11:20:00,31.99,31.99,31.92,31.93,166604.0,31.2207,31.2207,31.1524,31.1621,166604.0
2023-04-18 11:25:00,31.94,31.97,31.91,31.96,192373.0,31.1719,31.2012,31.1426,31.1914,192373.0
2023-04-18 11:30:00,31.96,32.0,31.95,31.96,146321.0,31.1914,31.2305,31.1817,31.1914,146321.0
2023-04-18 11:35:00,31.96,31.97,31.85,31.87,208571.0,31.1914,31.2012,31.0841,31.1036,208571.0
2023-04-18 11:40:00,31.86,31.93,31.84,31.93,267188.0,31.0938,31.1621,31.0743,31.1621,267188.0
2023-04-18 11:45:00,31.92,32.0,31.91,32.0,189931.0,31.1524,31.2305,31.1426,31.2305,189931.0
2023-04-18 11:50:00,32.0,32.0,31.95,32.0,161921.0,31.2305,31.2305,31.1817,31.2305,161921.0
2023-04-18 11:55:00,31.99,32.0,31.95,31.99,151313.0,31.2207,31.2305,31.1817,31.2207,151313.0
2023-04-18 12:00:00,31.99,32.06,31.98,32.0,316805.0,31.2207,31.289,31.2109,31.2305,316805.0
2023-04-18 12:05:00,32.0,32.08,31.99,32.07,121379.0,31.2305,31.3085,31.2207,31.2988,121379.0
2023-04-18 12:10:00,32.08,32.13,32.07,32.1,145856.0,31.3085,31.3573,31.2988,31.3281,145856.0
2023-04-18 12:15:00,32.11,32.13,32.1,32.12,150594.0,31.3378,31.3573,31.3281,31.3476,150594.0
2023-04-18 12:20:00,32.11,32.12,32.08,32.09,113364.0,31.3378,31.3476,31.3085,31.3183,113364.0
2023-04-18 12:25:00,32.08,32.09,32.06,32.08,164594.0,31.3085,31.3183,31.289,31.3085,164594.0
2023-04-18 12:30:00,32.08,32.1,32.06,32.07,164782.0,31.3085,31.3281,31.289,31.2988,164782.0
2023-04-18 12:35:00,32.08,32.09,32.01,32.01,124213.0,31.3085,31.3183,31.2402,31.2402,124213.0
2023-04-18 12:40:00,32.01,32.03,31.98,31.98,118550.0,31.2402,31.2597,31.2109,31.2109,118550.0
2023-04-18 12:45:00,31.99,32.01,31.96,31.99,162929.0,31.2207,31.2402,31.1914,31.2207,162929.0
2023-04-18 12:50:00,31.99,32.01,31.94,31.95,305184.0,31.2207,31.2402,31.1719,31.1817,305184.0
2023-04-18 12:55:00,31.95,31.98,31.94,31.96,155303.0,31.1817,31.2109,31.1719,31.1914,155303.0
2023-04-18 13:00:00,31.96,31.96,31.92,31.96,113599.0,31.1914,31.1914,31.1524,31.1914,113599.0
2023-04-18 13:05:00,31.96,31.99,31.95,31.98,163656.0,31.1914,31.2207,31.1817,31.2109,163656.0
2023-04-18 13:10:00,31.97,31.98,31.92,31.94,132828.0,31.2012,31.2109,31.1524,31.1719,132828.0
2023-04-18 13:15:00,31.93,31.95,31.92,31.94,116568.0,31.1621,31.1817,31.1524,31.1719,116568.0
2023-04-18 13:20:00,31.94,31.94,31.92,31.93,130868.0,31.1719,31.1719,31.1524,31.1621,130868.0
2023-04-18 13:25:00,31.93,31.94,31.9,31.9,150771.0,31.1621,31.1719,31.1329,31.1329,150771.0
2023-04-18 13:30:00,31.91,31.93,31.89,31.92,123824.0,31.1426,31.1621,31.1231,31.1524,123824.0
2023-04-18 13:35:00,31.92,31.95,31.91,31.94,111327.0,31.1524,31.1817,31.1426,31.1719,111327.0
2023-04-18 13:40:00,31.94,31.96,31.92,31.96,150649.0,31.1719,31.1914,31.1524,31.1914,150649.0
2023-04-18 13:45:00,31.95,31.98,31.95,31.96,161000.0,31.1817,31.2109,31.1817,31.1914,161000.0
2023-04-18 13:50:00,31.96,31.98,31.94,31.96,176595.0,31.1914,31.2109,31.1719,31.1914,176595.0
2023-04-18 13:55:00,31.96,31.98,31.92,31.93,207829.0,31.1914,31.2109,31.1524,31.1621,207829.0
2023-04-18 14:00:00,31.93,31.95,31.91,31.95,175245.0,31.1621,31.1817,31.1426,31.1817,175245.0
2023-04-18 14:05:00,31.95,31.95,31.89,31.94,287900.0,31.1817,31.1817,31.1231,31.1719,287900.0
2023-04-18 14:10:00,31.93,31.94,31.9,31.92,253554.0,31.1621,31.1719,31.1329,31.1524,253554.0
2023-04-18 14:15:00,31.91,31.93,31.88,31.91,187905.0,31.1426,31.1621,31.1134,31.1426,187905.0
2023-04-18 14:20:00,31.91,31.98,31.89,31.96,263857.0,31.1426,31.2109,31.1231,31.1914,263857.0
2023-04-18 14:25:00,31.96,32.0,31.96,31.98,214225.0,31.1914,31.2305,31.1914,31.2109,214225.0
2023-04-18 14:30:00,31.98,32.01,31.97,31.98,233822.0,31.2109,31.2402,31.2012,31.2109,233822.0
2023-04-18 14:35:00,31.98,31.98,31.96,31.98,160635.0,31.2109,31.2109,31.1914,31.2109,160635.0
2023-04-18 14:40:00,31.98,31.98,31.92,31.94,204618.0,31.2109,31.2109,31.1524,31.1719,204618.0
2023-04-18 14:45:00,31.94,31.95,31.84,31.87,437857.0,31.1719,31.1817,31.0743,31.1036,437857.0
2023-04-18 14:50:00,31.86,31.89,31.83,31.87,259102.0,31.0938,31.1231,31.0646,31.1036,259102.0
2023-04-18 14:55:00,31.87,31.9,31.85,31.89,168549.0,31.1036,31.1329,31.0841,31.1231,168549.0
2023-04-18 15:00:00,31.9,31.91,31.88,31.91,142336.0,31.1329,31.1426,31.1134,31.1426,142336.0
2023-04-18 15:05:00,31.91,31.93,31.89,31.91,181888.0,31.1426,31.1621,31.1231,31.1426,181888.0
2023-04-18 15:10:00,31.91,31.93,31.9,31.9,167112.0,31.1426,31.1621,31.1329,31.1329,167112.0
2023-04-18 15:15:00,31.91,31.93,31.89,31.9,286237.0,31.1426,31.1621,31.1231,31.1329,286237.0
2023-04-18 15:20:00,31.9,31.91,31.87,31.88,258821.0,31.1329,31.1426,31.1036,31.1134,258821.0
2023-04-18 15:25:00,31.88,31.88,31.84,31.88,354394.0,31.1134,31.1134,31.0743,31.1134,354394.0
2023-04-18 15:30:00,31.88,31.88,31.83,31.87,412538.0,31.1134,31.1134,31.0646,31.1036,412538.0
2023-04-18 15:35:00,31.87,31.87,31.8,31.81,328304.0,31.1036,31.1036,31.0353,31.045,328304.0
2023-04-18 15:40:00,31.81,31.84,31.79,31.82,555526.0,31.045,31.0743,31.0255,31.0548,555526.0
2023-04-18 15:45:00,31.82,31.83,31.78,31.8,514360.0,31.0548,31.0646,31.0158,31.0353,514360.0
2023-04-18 15:50:00,31.8,31.83,31.78,31.81,955192.0,31.0353,31.0646,31.0158,31.045,955192.0
2023-04-18 15:55:00,31.81,31.85,31.79,31.83,2204723.0,31.045,31.0841,31.0255,31.0646,2204723.0
2023-04-19 09:30:00,31.1,31.34,31.08,31.32,1269356.0,30.3521,30.5863,30.3326,30.5668,1269356.0
2023-04-19 09:35:00,31.32,31.49,31.26,31.49,504353.0,30.5668,30.7327,30.5083,30.7327,504353.0
2023-04-19 09:40:00,31.48,31.52,31.33,31.42,435067.0,30.723,30.762,30.5766,30.6644,435067.0
2023-04-19 09:45:00,31.42,31.49,31.4,31.45,286622.0,30.6644,30.7327,30.6449,30.6937,286622.0
2023-04-19 09:50:00,31.44,31.45,31.36,31.36,326036.0,30.6839,30.6937,30.6059,30.6059,326036.0
2023-04-19 09:55:00,31.37,31.37,31.28,31.3,191010.0,30.6156,30.6156,30.5278,30.5473,191010.0
2023-04-19 10:00:00,31.31,31.4,31.3,31.31,182164.0,30.5571,30.6449,30.5473,30.5571,182164.0
2023-04-19 10:05:00,31.3,31.31,31.23,31.24,160666.0,30.5473,30.5571,30.479,30.4887,160666.0
2023-04-19 10:10:00,31.24,31.25,31.16,31.16,360304.0,30.4887,30.4985,30.4107,30.4107,360304.0
2023-04-19 10:15:00,31.17,31.26,31.16,31.26,312423.0,30.4204,30.5083,30.4107,30.5083,312423.0
2023-04-19 10:20:00,31.25,31.3,31.22,31.23,220189.0,30.4985,30.5473,30.4692,30.479,220189.0
2023-04-19 10:25:00,31.23,31.31,31.21,31.3,188706.0,30.479,30.5571,30.4595,30.5473,188706.0
2023-04-19 10:30:00,31.3,31.31,31.24,31.26,264994.0,30.5473,30.5571,30.4887,30.5083,264994.0
2023-04-19 10:35:00,31.27,31.29,31.24,31.29,257276.0,30.518,30.5375,30.4887,30.5375,257276.0
2023-04-19 10:40:00,31.29,31.34,31.28,31.34,234415.0,30.5375,30.5863,30.5278,30.5863,234415.0
2023-04-19 10:45:00,31.34,31.35,31.25,31.27,204732.0,30.5863,30.5961,30.4985,30.518,204732.0
2023-04-19 10:50:00,31.27,31.35,31.26,31.3,198514.0,30.518,30.5961,30.5083,30.5473,198514.0
2023-04-19 10:55:00,31.3,31.35,31.29,31.35,160005.0,30.5473,30.5961,30.5375,30.5961,160005.0
2023-04-19 11:00:00,31.35,31.38,31.32,31.33,199656.0,30.5961,30.6254,30.5668,30.5766,199656.0
2023-04-19 11:05:00,31.33,31.34,31.3,31.32,162628.0,30.5766,30.5863,30.5473,30.5668,162628.0
2023-04-19 11:10:00,31.31,31.34,31.3,31.34,127743.0,30.5571,30.5863,30.5473,30.5863,127743.0
2023-04-19 11:15:00,31.34,31.37,31.32,31.34,122525.0,30.5863,30.6156,30.5668,30.5863,122525.0
2023-04-19 11:20:00,31.34,31.34,31.22,31.27,187013.0,30.5863,30.5863,30.4692,30.518,187013.0
2023-04-19 11:25:00,31.27,31.31,31.23,31.3,191863.0,30.518,30.5571,30.479,30.5473,191863.0
2023-04-19 11:30:00,31.31,31.33,31.28,31.31,129071.0,30.5571,30.5766,30.5278,30.5571,129071.0
2023-04-19 11:35:00,31.3,31.34,31.29,31.29,126474.0,30.5473,30.5863,30.5375,30.5375,126474.0
2023-04-19 11:40:00,31.3,31.32,31.26,31.27,131256.0,30.5473,30.5668,30.5083,30.518,131256.0
2023-04-19 11:45:00,31.27,31.28,31.21,31.22,182894.0,30.518,30.5278,30.4595,30.4692,182894.0
2023-04-19 11:50:00,31.23,31.24,31.2,31.22,137519.0,30.479,30.4887,30.4497,30.4692,137519.0
2023-04-19 11:55:00,31.21,31.27,31.21,31.26,196153.0,30.4595,30.518,30.4595,30.5083,196153.0
2023-04-19 12:00:00,31.26,31.29,31.24,31.26,178526.0,30.5083,30.5375,30.4887,30.5083,178526.0
2023-04-19 12:05:00,31.25,31.29,31.25,31.28,195741.0,30.4985,30.5375,30.4985,30.5278,195741.0
2023-04-19 12:10:00,31.28,31.32,31.28,31.32,94468.0,30.5278,30.5668,30.5278,30.5668,94468.0
2023-04-19 12:15:00,31.32,31.34,31.29,31.3,107378.0,30.5668,30.5863,30.5375,30.5473,107378.0
2023-04-19 12:20:00,31.3,31.31,31.27,31.28,125851.0,30.5473,30.5571,30.518,30.5278,125851.0
2023-04-19 12:25:00,31.29,31.33,31.28,31.32,88923.0,30.5375,30.5766,30.5278,30.5668,88923.0
2023-04-19 12:30:00,31.32,31.36,31.31,31.33,181020.0,30.5668,30.6059,30.5571,30.5766,181020.0
2023-04-19 12:35:00,31.33,31.37,31.33,31.35,55170.0,30.5766,30.6156,30.5766,30.5961,55170.0
2023-04-19 12:40:00,31.35,31.38,31.33,31.34,153387.0,30.5961,30.6254,30.5766,30.5863,153387.0
2023-04-19 12:45:00,31.34,31.36,31.31,31.33,153698.0,30.5863,30.6059,30.5571,30.5766,153698.0
2023-04-19 12:50:00,31.33,31.36,31.32,31.36,106409.0,30.5766,30.6059,30.5668,30.6059,106409.0
2023-04-19 12:55:00,31.36,31.37,31.33,31.34,84001.0,30.6059,30.6156,30.5766,30.5863,84001.0
2023-04-19 13:00:00,31.35,31.36,31.31,31.32,118582.0,30.5961,30.6059,30.5571,30.5668,118582.0
2023-04-19 13:05:00,31.32,31.37,31.31,31.35,126069.0,30.5668,30.6156,30.5571,30.5961,126069.0
2023-04-19 13:10:00,31.35,31.38,31.34,31.37,112000.0,30.5961,30.6254,30.5863,30.6156,112000.0
2023-04-19 13:15:00,31.37,31.37,31.31,31.31,186929.0,30.6156,30.6156,30.5571,30.5571,186929.0
2023-04-19 13:20:00,31.32,31.32,31.26,31.27,262330.0,30.5668,30.5668,30.5083,30.518,262330.0
2023-04-19 13:25:00,31.27,31.29,31.26,31.28,197174.0,30.518,30.5375,30.5083,30.5278,197174.0
2023-04-19 13:30:00,31.28,31.29,31.24,31.25,257076.0,30.5278,30.5375,30.4887,30.4985,257076.0
2023-04-19 13:35:00,31.25,31.25,31.19,31.21,188780.0,30.4985,30.4985,30.4399,30.4595,188780.0
2023-04-19 13:40:00,31.21,31.23,31.19,31.19,215646.0,30.4595,30.479,30.4399,30.4399,215646.0
2023-04-19 13:45:00,31.2,31.21,31.17,31.18,117523.0,30.4497,30.4595,30.4204,30.4302,117523.0
2023-04-19 13:50:00,31.18,31.23,31.17,31.21,252168.0,30.4302,30.479,30.4204,30.4595,252168.0
2023-04-19 13:55:00,31.21,31.25,31.21,31.25,186807.0,30.4595,30.4985,30.4595,30.4985,186807.0
2023-04-19 14:00:00,31.25,31.31,31.23,31.23,262670.0,30.4985,30.5571,30.479,30.479,262670.0
2023-04-19 14:05:00,31.24,31.26,31.23,31.24,126465.0,30.4887,30.5083,30.479,30.4887,126465.0
2023-04-19 14:10:00,31.23,31.27,31.22,31.26,140894.0,30.479,30.518,30.4692,30.5083,140894.0
2023-04-19 14:15:00,31.26,31.3,31.25,31.26,130217.0,30.5083,30.5473,30.4985,30.5083,130217.0
2023-04-19 14:20:00,31.26,31.3,31.25,31.29,119353.0,30.5083,30.5473,30.4985,30.5375,119353.0
2023-04-19 14:25:00,31.29,31.31,31.26,31.28,135289.0,30.5375,30.5571,30.5083,30.5278,135289.0
2023-04-19 14:30:00,31.28,31.28,31.2,31.22,215447.0,30.5278,30.5278,30.4497,30.4692,215447.0
2023-04-19 14:35:00,31.21,31.24,31.2,31.24,124056.0,30.4595,30.4887,30.4497,30.4887,124056.0
2023-04-19 14:40:00,31.24,31.25,31.22,31.24,113511.0,30.4887,30.4985,30.4692,30.4887,113511.0
2023-04-19 14:45:00,31.23,31.27,31.21,31.26,152674.0,30.479,30.518,30.4595,30.5083,152674.0
2023-04-19 14:50:00,31.26,31.26,31.2,31.21,131682.0,30.5083,30.5083,30.4497,30.4595,131682.0
2023-04-19 14:55:00,31.21,31.26,31.21,31.25,113360.0,30.4595,30.5083,30.4595,30.4985,113360.0
2023-04-19 15:00:00,31.25,31.25,31.22,31.25,105847.0,30.4985,30.4985,30.4692,30.4985,105847.0
2023-04-19 15:05:00,31.25,31.27,31.21,31.27,155332.0,30.4985,30.518,30.4595,30.518,155332.0
2023-04-19 15:10:00,31.27,31.31,31.24,31.3,211045.0,30.518,30.5571,30.4887,30.5473,211045.0
2023-04-19 15:15:00,31.31,31.31,31.27,31.28,210338.0,30.5571,30.5571,30.518,30.5278,210338.0
2023-04-19 15:20:00,31.28,31.29,31.25,31.28,195015.0,30.5278,30.5375,30.4985,30.5278,195015.0
2023-04-19 15:25:00,31.28,31.29,31.26,31.27,197714.0,30.5278,30.5375,30.5083,30.518,197714.0
2023-04-19 15:30:00,31.26,31.28,31.22,31.24,248230.0,30.5083,30.5278,30.4692,30.4887,248230.0
2023-04-19 15:35:00,31.23,31.26,31.2,31.21,386172.0,30.479,30.5083,30.4497,30.4595,386172.0
2023-04-19 15:40:00,31.22,31.23,31.2,31.23,385071.0,30.4692,30.479,30.4497,30.479,385071.0
2023-04-19 15:45:00,31.23,31.23,31.19,31.23,476277.0,30.479,30.479,30.4399,30.479,476277.0
2023-04-19 15:50:00,31.23,31.24,31.19,31.21,962402.0,30.479,30.4887,30.4399,30.4595,962402.0
2023-04-19 15:55:00,31.2,31.2,31.13,31.15,2010160.0,30.4497,30.4497,30.3814,30.4009,2010160.0
2023-04-20 09:30:00,30.79,30.86,30.75,30.8,808987.0,30.0496,30.1179,30.0105,30.0593,808987.0
2023-04-20 09:35:00,30.81,30.97,30.8,30.92,574803.0,30.0691,30.2252,30.0593,30.1764,574803.0
2023-04-20 09:40:00,30.92,31.12,30.92,31.11,461269.0,30.1764,30.3716,30.1764,30.3619,461269.0
2023-04-20 09:45:00,31.11,31.14,31.04,31.07,374120.0,30.3619,30.3911,30.2936,30.3228,374120.0
2023-04-20 09:50:00,31.07,31.11,30.98,31.01,317094.0,30.3228,30.3619,30.235,30.2643,317094.0
2023-04-20 09:55:00,31.01,31.04,30.94,30.96,523394.0,30.2643,30.2936,30.196,30.2155,523394.0
2023-04-20 10:00:00,30.97,31.0,30.9,30.91,335397.0,30.2252,30.2545,30.1569,30.1667,335397.0
2023-04-20 10:05:00,30.91,30.97,30.88,30.9,341690.0,30.1667,30.2252,30.1374,30.1569,341690.0
2023-04-20 10:10:00,30.9,30.97,30.89,30.94,307898.0,30.1569,30.2252,30.1472,30.196,307898.0
2023-04-20 10:15:00,30.94,30.99,30.9,30.96,397309.0,30.196,30.2448,30.1569,30.2155,397309.0
2023-04-20 10:20:00,30.96,30.99,30.83,30.84,188965.0,30.2155,30.2448,30.0886,30.0984,188965.0
2023-04-20 10:25:00,30.84,30.86,30.8,30.81,325924.0,30.0984,30.1179,30.0593,30.0691,325924.0
2023-04-20 10:30:00,30.81,30.86,30.78,30.84,444719.0,30.0691,30.1179,30.0398,30.0984,444719.0
2023-04-20 10:35:00,30.84,30.86,30.8,30.83,178997.0,30.0984,30.1179,30.0593,30.0886,178997.0
2023-04-20 10:40:00,30.82,30.86,30.81,30.84,289087.0,30.0788,30.1179,30.0691,30.0984,289087.0
2023-04-20 10:45:00,30.84,30.86,30.81,30.85,216433.0,30.0984,30.1179,30.0691,30.1081,216433.0
2023-04-20 10:50:00,30.86,30.86,30.8,30.8,193746.0,30.1179,30.1179,30.0593,30.0593,193746.0
2023-04-20 10:55:00,30.8,30.9,30.78,30.86,535423.0,30.0593,30.1569,30.0398,30.1179,535423.0
2023-04-20 11:00:00,30.87,30.9,30.77,30.77,191816.0,30.1276,30.1569,30.03,30.03,191816.0
2023-04-20 11:05:00,30.78,30.81,30.73,30.74,514148.0,30.0398,30.0691,29.991,30.0008,514148.0
2023-04-20 11:10:00,30.74,30.78,30.71,30.77,267010.0,30.0008,30.0398,29.9715,30.03,267010.0
2023-04-20 11:15:00,30.77,30.83,30.74,30.77,311325.0,30.03,30.0886,30.0008,30.03,311325.0
2023-04-20 11:20:00,30.78,30.84,30.77,30.83,422727.0,30.0398,30.0984,30.03,30.0886,422727.0
2023-04-20 11:25:00,30.83,30.89,30.79,30.88,241606.0,30.0886,30.1472,30.0496,30.1374,241606.0
2023-04-20 11:30:00,30.87,30.89,30.81,30.82,272994.0,30.1276,30.1472,30.0691,30.0788,272994.0
2023-04-20 11:35:00,30.83,30.91,30.82,30.91,184853.0,30.0886,30.1667,30.0788,30.1667,184853.0
2023-04-20 11:40:00,30.9,30.99,30.89,30.97,541993.0,30.1569,30.2448,30.1472,30.2252,541993.0
2023-04-20 11:45:00,30.98,30.99,30.91,30.95,206932.0,30.235,30.2448,30.1667,30.2057,206932.0
2023-04-20 11:50:00,30.94,30.97,30.92,30.95,156369.0,30.196,30.2252,30.1764,30.2057,156369.0
2023-04-20 11:55:00,30.96,30.98,30.92,30.93,183475.0,30.2155,30.235,30.1764,30.1862,183475.0
2023-04-20 12:00:00,30.94,30.94,30.89,30.9,149169.0,30.196,30.196,30.1472,30.1569,149169.0
2023-04-20 12:05:00,30.89,30.94,30.86,30.92,194686.0,30.1472,30.196,30.1179,30.1764,194686.0
2023-04-20 12:10:00,30.92,30.96,30.91,30.95,130132.0,30.1764,30.2155,30.1667,30.2057,130132.0
2023-04-20 12:15:00,30.95,31.0,30.94,31.0,178597.0,30.2057,30.2545,30.196,30.2545,178597.0
2023-04-20 12:20:00,31.0,31.05,30.99,31.04,377808.0,30.2545,30.3033,30.2448,30.2936,377808.0
2023-04-20 12:25:00,31.04,31.12,31.03,31.12,208939.0,30.2936,30.3716,30.2838,30.3716,208939.0
2023-04-20 12:30:00,31.12,31.19,31.11,31.18,256157.0,30.3716,30.4399,30.3619,30.4302,256157.0
2023-04-20 12:35:00,31.17,31.2,31.13,31.14,125059.0,30.4204,30.4497,30.3814,30.3911,125059.0
2023-04-20 12:40:00,31.14,31.15,31.12,31.14,161239.0,30.3911,30.4009,30.3716,30.3911,161239.0
2023-04-20 12:45:00,31.14,31.21,31.14,31.18,150500.0,30.3911,30.4595,30.3911,30.4302,150500.0
2023-04-20 12:50:00,31.19,31.22,31.16,31.17,103012.0,30.4399,30.4692,30.4107,30.4204,103012.0
2023-04-20 12:55:00,31.17,31.2,31.15,31.2,98583.0,30.4204,30.4497,30.4009,30.4497,98583.0
2023-04-20 13:00:00,31.2,31.21,31.14,31.15,123444.0,30.4497,30.4595,30.3911,30.4009,123444.0
2023-04-20 13:05:00,31.16,31.19,31.14,31.19,111042.0,30.4107,30.4399,30.3911,30.4399,111042.0
2023-04-20 13:10:00,31.18,31.22,31.18,31.2,174297.0,30.4302,30.4692,30.4302,30.4497,174297.0
2023-04-20 13:15:00,31.2,31.24,31.19,31.23,131511.0,30.4497,30.4887,30.4399,30.479,131511.0
2023-04-20 13:20:00,31.23,31.25,31.18,31.24,174042.0,30.479,30.4985,30.4302,30.4887,174042.0
2023-04-20 13:25:00,31.24,31.25,31.21,31.23,87109.0,30.4887,30.4985,30.4595,30.479,87109.0
2023-04-20 13:30:00,31.23,31.25,31.19,31.21,106095.0,30.479,30.4985,30.4399,30.4595,106095.0
2023-04-20 13:35:00,31.2,31.23,31.16,31.18,144322.0,30.4497,30.479,30.4107,30.4302,144322.0
2023-04-20 13:40:00,31.17,31.19,31.16,31.19,104253.0,30.4204,30.4399,30.4107,30.4399,104253.0
2023-04-20 13:45:00,31.18,31.2,31.11,31.19,476718.0,30.4302,30.4497,30.3619,30.4399,476718.0
2023-04-20 13:50:00,31.19,31.19,31.14,31.17,193853.0,30.4399,30.4399,30.3911,30.4204,193853.0
2023-04-20 13:55:00,31.16,31.17,31.1,31.12,211099.0,30.4107,30.4204,30.3521,30.3716,211099.0
2023-04-20 14:00:00,31.12,31.12,31.08,31.1,215012.0,30.3716,30.3716,30.3326,30.3521,215012.0
2023-04-20 14:05:00,31.11,31.13,31.08,31.11,111562.0,30.3619,30.3814,30.3326,30.3619,111562.0
2023-04-20 14:10:00,31.1,31.13,31.08,31.09,109589.0,30.3521,30.3814,30.3326,30.3423,109589.0
2023-04-20 14:15:00,31.09,31.09,31.04,31.07,166993.0,30.3423,30.3423,30.2936,30.3228,166993.0
2023-04-20 14:20:00,31.07,31.08,31.05,31.05,108674.0,30.3228,30.3326,30.3033,30.3033,108674.0
2023-04-20 14:25:00,31.05,31.06,30.98,30.99,203718.0,30.3033,30.3131,30.235,30.2448,203718.0
2023-04-20 14:30:00,30.99,31.01,30.94,30.96,209906.0,30.2448,30.2643,30.196,30.2155,209906.0
2023-04-20 14:35:00,30.96,30.97,30.9,30.93,168088.0,30.2155,30.2252,30.1569,30.1862,168088.0
2023-04-20 14:40:00,30.93,30.94,30.89,30.91,196295.0,30.1862,30.196,30.1472,30.1667,196295.0
2023-04-20 14:45:00,30.91,30.94,30.89,30.89,149284.0,30.1667,30.196,30.1472,30.1472,149284.0
2023-04-20 14:50:00,30.89,30.92,30.87,30.91,175362.0,30.1472,30.1764,30.1276,30.1667,175362.0
2023-04-20 14:55:00,30.9,30.95,30.9,30.93,205086.0,30.1569,30.2057,30.1569,30.1862,205086.0
2023-04-20 15:00:00,30.93,30.98,30.88,30.89,255236.0,30.1862,30.235,30.1374,30.1472,255236.0
2023-04-20 15:05:00,30.9,30.91,30.87,30.9,246428.0,30.1569,30.1667,30.1276,30.1569,246428.0
2023-04-20 15:10:00,30.89,30.9,30.84,30.85,278852.0,30.1472,30.1569,30.0984,30.1081,278852.0
2023-04-20 15:15:00,30.86,30.87,30.81,30.84,184051.0,30.1179,30.1276,30.0691,30.0984,184051.0
2023-04-20 15:20:00,30.85,30.86,30.81,30.82,239045.0,30.1081,30.1179,30.0691,30.0788,239045.0
2023-04-20 15:25:00,30.81,30.84,30.79,30.79,258973.0,30.0691,30.0984,30.0496,30.0496,258973.0
2023-04-20 15:30:00,30.8,30.83,30.79,30.83,379419.0,30.0593,30.0886,30.0496,30.0886,379419.0
2023-04-20 15:35:00,30.83,30.84,30.78,30.83,393021.0,30.0886,30.0984,30.0398,30.0886,393021.0
2023-04-20 15:40:00,30.84,30.84,30.77,30.77,418554.0,30.0984,30.0984,30.03,30.03,418554.0
2023-04-20 15:45:00,30.78,30.81,30.77,30.8,418982.0,30.0398,30.0691,30.03,30.0593,418982.0
2023-04-20 15:50:00,30.8,30.83,30.75,30.81,751231.0,30.0593,30.0886,30.0105,30.0691,751231.0
2023-04-20 15:55:00,30.82,30.88,30.8,30.88,1883044.0,30.0788,30.1374,30.0593,30.1374,1883044.0
2023-04-21 09:30:00,30.84,30.84,30.66,30.69,1059650.0,30.0984,30.0984,29.9227,29.952,1059650.0
2023-04-21 09:35:00,30.68,30.69,30.44,30.46,656326.0,29.9422,29.952,29.708,29.7275,656326.0
2023-04-21 09:40:00,30.46,30.52,30.44,30.48,377907.0,29.7275,29.7861,29.708,29.747,377907.0
2023-04-21 09:45:00,30.48,30.49,30.34,30.35,363290.0,29.747,29.7568,29.6104,29.6201,363290.0
2023-04-21 09:50:00,30.34,30.38,30.25,30.34,427568.0,29.6104,29.6494,29.5225,29.6104,427568.0
2023-04-21 09:55:00,30.35,30.37,30.27,30.3,265604.0,29.6201,29.6397,29.5421,29.5713,265604.0
2023-04-21 10:00:00,30.3,30.33,30.25,30.28,283520.0,29.5713,29.6006,29.5225,29.5518,283520.0
2023-04-21 10:05:00,30.29,30.32,30.22,30.29,398730.0,29.5616,29.5909,29.4933,29.5616,398730.0
2023-04-21 10:10:00,30.28,30.35,30.27,30.32,296986.0,29.5518,29.6201,29.5421,29.5909,296986.0
2023-04-21 10:15:00,30.33,30.4,30.29,30.39,302713.0,29.6006,29.6689,29.5616,29.6592,302713.0
2023-04-21 10:20:00,30.39,30.47,30.38,30.45,428482.0,29.6592,29.7373,29.6494,29.7177,428482.0
2023-04-21 10:25:00,30.45,30.55,30.44,30.49,317605.0,29.7177,29.8153,29.708,29.7568,317605.0
2023-04-21 10:30:00,30.49,30.55,30.47,30.55,303229.0,29.7568,29.8153,29.7373,29.8153,303229.0
2023-04-21 10:35:00,30.55,30.56,30.42,30.44,366697.0,29.8153,29.8251,29.6885,29.708,366697.0
2023-04-21 10:40:00,30.44,30.44,30.3,30.3,205201.0,29.708,29.708,29.5713,29.5713,205201.0
2023-04-21 10:45:00,30.31,30.33,30.27,30.3,181715.0,29.5811,29.6006,29.5421,29.5713,181715.0
2023-04-21 10:50:00,30.3,30.39,30.3,30.36,157778.0,29.5713,29.6592,29.5713,29.6299,157778.0
2023-04-21 10:55:00,30.36,30.36,30.3,30.36,157730.0,29.6299,29.6299,29.5713,29.6299,157730.0
2023-04-21 11:00:00,30.36,30.43,30.35,30.43,194964.0,29.6299,29.6982,29.6201,29.6982,194964.0
2023-04-21 11:05:00,30.43,30.43,30.33,30.34,152225.0,29.6982,29.6982,29.6006,29.6104,152225.0
2023-04-21 11:10:00,30.35,30.37,30.28,30.3,169752.0,29.6201,29.6397,29.5518,29.5713,169752.0
2023-04-21 11:15:00,30.3,30.36,30.29,30.32,178534.0,29.5713,29.6299,29.5616,29.5909,178534.0
2023-04-21 11:20:00,30.32,30.41,30.31,30.4,236605.0,29.5909,29.6787,29.5811,29.6689,236605.0
2023-04-21 11:25:00,30.4,30.42,30.36,30.38,132349.0,29.6689,29.6885,29.6299,29.6494,132349.0
2023-04-21 11:30:00,30.37,30.42,30.34,30.41,130210.0,29.6397,29.6885,29.6104,29.6787,130210.0
2023-04-21 11:35:00,30.41,30.43,30.36,30.38,221113.0,29.6787,29.6982,29.6299,29.6494,221113.0
2023-04-21 11:40:00,30.38,30.43,30.36,30.37,142964.0,29.6494,29.6982,29.6299,29.6397,142964.0
2023-04-21 11:45:00,30.36,30.38,30.27,30.28,218795.0,29.6299,29.6494,29.5421,29.5518,218795.0
2023-04-21 11:50:00,30.28,30.32,30.28,30.3,191679.0,29.5518,29.5909,29.5518,29.5713,191679.0
2023-04-21 11:55:00,30.3,30.35,30.29,30.33,146916.0,29.5713,29.6201,29.5616,29.6006,146916.0
2023-04-21 12:00:00,30.34,30.36,30.32,30.34,115311.0,29.6104,29.6299,29.5909,29.6104,115311.0
2023-04-21 12:05:00,30.34,30.36,30.3,30.31,127916.0,29.6104,29.6299,29.5713,29.5811,127916.0
2023-04-21 12:10:00,30.32,30.37,30.29,30.35,145172.0,29.5909,29.6397,29.5616,29.6201,145172.0
2023-04-21 12:15:00,30.35,30.4,30.34,30.38,131328.0,29.6201,29.6689,29.6104,29.6494,131328.0
2023-04-21 12:20:00,30.39,30.4,30.34,30.39,134614.0,29.6592,29.6689,29.6104,29.6592,134614.0
2023-04-21 12:25:00,30.39,30.39,30.32,30.35,126731.0,29.6592,29.6592,29.5909,29.6201,126731.0
2023-04-21 12:30:00,30.34,30.36,30.31,30.34,114056.0,29.6104,29.6299,29.5811,29.6104,114056.0
2023-04-21 12:35:00,30.35,30.36,30.32,30.34,111447.0,29.6201,29.6299,29.5909,29.6104,111447.0
2023-04-21 12:40:00,30.34,30.34,30.3,30.32,153427.0,29.6104,29.6104,29.5713,29.5909,153427.0
2023-04-21 12:45:00,30.32,30.36,30.31,30.34,116725.0,29.5909,29.6299,29.5811,29.6104,116725.0
2023-04-21 12:50:00,30.33,30.35,30.31,30.32,126212.0,29.6006,29.6201,29.5811,29.5909,126212.0
2023-04-21 12:55:00,30.32,30.34,30.31,30.32,86244.0,29.5909,29.6104,29.5811,29.5909,86244.0
2023-04-21 13:00:00,30.32,30.37,30.32,30.33,96101.0,29.5909,29.6397,29.5909,29.6006,96101.0
2023-04-21 13:05:00,30.34,30.39,30.34,30.39,124334.0,29.6104,29.6592,29.6104,29.6592,124334.0
2023-04-21 13:10:00,30.39,30.4,30.36,30.37,89526.0,29.6592,29.6689,29.6299,29.6397,89526.0
2023-04-21 13:15:00,30.38,30.39,30.33,30.34,148447.0,29.6494,29.6592,29.6006,29.6104,148447.0
2023-04-21 13:20:00,30.34,30.36,30.33,30.34,102845.0,29.6104,29.6299,29.6006,29.6104,102845.0
2023-04-21 13:25:00,30.33,30.36,30.31,30.32,176735.0,29.6006,29.6299,29.5811,29.5909,176735.0
2023-04-21 13:30:00,30.32,30.34,30.29,30.3,211529.0,29.5909,29.6104,29.5616,29.5713,211529.0
2023-04-21 13:35:00,30.3,30.38,30.3,30.37,197344.0,29.5713,29.6494,29.5713,29.6397,197344.0
2023-04-21 13:40:00,30.38,30.43,30.37,30.41,202523.0,29.6494,29.6982,29.6397,29.6787,202523.0
2023-04-21 13:45:00,30.41,30.42,30.39,30.4,226944.0,29.6787,29.6885,29.6592,29.6689,226944.0
2023-04-21 13:50:00,30.4,30.43,30.39,30.42,265625.0,29.6689,29.6982,29.6592,29.6885,265625.0
2023-04-21 13:55:00,30.42,30.46,30.41,30.42,198419.0,29.6885,29.7275,29.6787,29.6885,198419.0
2023-04-21 14:00:00,30.42,30.45,30.41,30.44,446124.0,29.6885,29.7177,29.6787,29.708,446124.0
2023-04-21 14:05:00,30.43,30.45,30.41,30.42,135602.0,29.6982,29.7177,29.6787,29.6885,135602.0
2023-04-21 14:10:00,30.42,30.43,30.38,30.38,190047.0,29.6885,29.6982,29.6494,29.6494,190047.0
2023-04-21 14:15:00,30.39,30.41,30.35,30.36,240623.0,29.6592,29.6787,29.6201,29.6299,240623.0
2023-04-21 14:20:00,30.36,30.37,30.34,30.35,197313.0,29.6299,29.6397,29.6104,29.6201,197313.0
2023-04-21 14:25:00,30.35,30.35,30.3,30.32,313993.0,29.6201,29.6201,29.5713,29.5909,313993.0
2023-04-21 14:30:00,30.32,30.35,30.29,30.31,286668.0,29.5909,29.6201,29.5616,29.5811,286668.0
2023-04-21 14:35:00,30.31,30.32,30.29,30.32,230066.0,29.5811,29.5909,29.5616,29.5909,230066.0
2023-04-21 14:40:00,30.32,30.36,30.31,30.35,211638.0,29.5909,29.6299,29.5811,29.6201,211638.0
2023-04-21 14:45:00,30.35,30.35,30.29,30.32,265640.0,29.6201,29.6201,29.5616,29.5909,265640.0
2023-04-21 14:50:00,30.32,30.34,30.31,30.34,157327.0,29.5909,29.6104,29.5811,29.6104,157327.0
2023-04-21 14:55:00,30.34,30.36,30.32,30.35,118693.0,29.6104,29.6299,29.5909,29.6201,118693.0
2023-04-21 15:00:00,30.35,30.37,30.3,30.31,199795.0,29.6201,29.6397,29.5713,29.5811,199795.0
2023-04-21 15:05:00,30.3,30.31,30.26,30.29,257257.0,29.5713,29.5811,29.5323,29.5616,257257.0
2023-04-21 15:10:00,30.3,30.33,30.29,30.31,178288.0,29.5713,29.6006,29.5616,29.5811,178288.0
2023-04-21 15:15:00,30.31,30.35,30.3,30.3,132398.0,29.5811,29.6201,29.5713,29.5713,132398.0
2023-04-21 15:20:00,30.31,30.35,30.3,30.32,133860.0,29.5811,29.6201,29.5713,29.5909,133860.0
2023-04-21 15:25:00,30.32,30.32,30.28,30.3,148942.0,29.5909,29.5909,29.5518,29.5713,148942.0
2023-04-21 15:30:00,30.3,30.31,30.27,30.28,271505.0,29.5713,29.5811,29.5421,29.5518,271505.0
2023-04-21 15:35:00,30.28,30.29,30.25,30.26,301368.0,29.5518,29.5616,29.5225,29.5323,301368.0
2023-04-21 15:40:00,30.26,30.29,30.25,30.27,338588.0,29.5323,29.5616,29.5225,29.5421,338588.0
2023-04-21 15:45:00,30.27,30.3,30.25,30.3,412136.0,29.5421,29.5713,29.5225,29.5713,412136.0
2023-04-21 15:50:00,30.3,30.36,30.29,30.3,1249126.0,29.5713,29.6299,29.5616,29.5713,1249126.0
2023-04-21 15:55:00,30.3,30.32,30.26,30.3,2381860.0,29.5713,29.5909,29.5323,29.5713,2381860.0
2023-04-24 09:30:00,30.13,30.27,30.07,30.25,1138448.0,29.4054,29.5421,29.3469,29.5225,1138448.0
2023-04-24 09:35:00,30.25,30.37,30.24,30.3,402894.0,29.5225,29.6397,29.5128,29.5713,402894.0
2023-04-24 09:40:00,30.3,30.35,30.26,30.28,251433.0,29.5713,29.6201,29.5323,29.5518,251433.0
2023-04-24 09:45:00,30.28,30.33,30.22,30.24,197648.0,29.5518,29.6006,29.4933,29.5128,197648.0
2023-04-24 09:50:00,30.24,30.24,30.16,30.19,308350.0,29.5128,29.5128,29.4347,29.464,308350.0
2023-04-24 09:55:00,30.19,30.22,30.13,30.14,313495.0,29.464,29.4933,29.4054,29.4152,313495.0
2023-04-24 10:00:00,30.15,30.17,30.11,30.16,194590.0,29.425,29.4445,29.3859,29.4347,194590.0
2023-04-24 10:05:00,30.16,30.2,30.1,30.19,197152.0,29.4347,29.4738,29.3762,29.464,197152.0
2023-04-24 10:10:00,30.19,30.23,30.17,30.19,250794.0,29.464,29.503,29.4445,29.464,250794.0
2023-04-24 10:15:00,30.19,30.22,30.16,30.21,184168.0,29.464,29.4933,29.4347,29.4835,184168.0
2023-04-24 10:20:00,30.21,30.24,30.18,30.23,160802.0,29.4835,29.5128,29.4542,29.503,160802.0
2023-04-24 10:25:00,30.23,30.26,30.21,30.26,130195.0,29.503,29.5323,29.4835,29.5323,130195.0
2023-04-24 10:30:00,30.25,30.28,30.19,30.19,202763.0,29.5225,29.5518,29.464,29.464,202763.0
2023-04-24 10:35:00,30.19,30.19,30.06,30.09,317365.0,29.464,29.464,29.3371,29.3664,317365.0
2023-04-24 10:40:00,30.09,30.1,30.05,30.09,250818.0,29.3664,29.3762,29.3274,29.3664,250818.0
2023-04-24 10:45:00,30.08,30.12,30.07,30.1,227733.0,29.3566,29.3957,29.3469,29.3762,227733.0
2023-04-24 10:50:00,30.09,30.15,30.08,30.14,279114.0,29.3664,29.425,29.3566,29.4152,279114.0
2023-04-24 10:55:00,30.14,30.18,30.13,30.18,148233.0,29.4152,29.4542,29.4054,29.4542,148233.0
2023-04-24 11:00:00,30.17,30.2,30.15,30.17,276167.0,29.4445,29.4738,29.425,29.4445,276167.0
2023-04-24 11:05:00,30.17,30.22,30.15,30.2,169809.0,29.4445,29.4933,29.425,29.4738,169809.0
2023-04-24 11:10:00,30.21,30.26,30.17,30.17,291332.0,29.4835,29.5323,29.4445,29.4445,291332.0
2023-04-24 11:15:00,30.17,30.19,30.14,30.16,202477.0,29.4445,29.464,29.4152,29.4347,202477.0
2023-04-24 11:20:00,30.16,30.17,30.12,30.12,121356.0,29.4347,29.4445,29.3957,29.3957,121356.0
2023-04-24 11:25:00,30.13,30.17,29.87,29.88,1842807.0,29.4054,29.4445,29.1517,29.1614,1842807.0
2023-04-24 11:30:00,29.87,30.01,29.7,29.72,2559784.0,29.1517,29.2883,28.9858,29.0053,2559784.0
2023-04-24 11:35:00,29.72,29.98,29.71,29.97,1124042.0,29.0053,29.259,28.9955,29.2493,1124042.0
2023-04-24 11:40:00,29.97,30.08,29.91,30.05,688211.0,29.2493,29.3566,29.1907,29.3274,688211.0
2023-04-24 11:45:00,30.05,30.06,29.87,29.88,473605.0,29.3274,29.3371,29.1517,29.1614,473605.0
2023-04-24 11:50:00,29.88,29.89,29.72,29.77,517110.0,29.1614,29.1712,29.0053,29.0541,517110.0
2023-04-24 11:55:00,29.77,29.81,29.76,29.78,216849.0,29.0541,29.0931,29.0443,29.0639,216849.0
2023-04-24 12:00:00,29.79,29.83,29.75,29.8,349594.0,29.0736,29.1126,29.0346,29.0834,349594.0
2023-04-24 12:05:00,29.81,29.84,29.7,29.71,385196.0,29.0931,29.1224,28.9858,28.9955,385196.0
2023-04-24 12:10:00,29.7,29.72,29.65,29.68,387522.0,28.9858,29.0053,28.937,28.9663,387522.0
2023-04-24 12:15:00,29.68,29.8,29.67,29.79,395848.0,28.9663,29.0834,28.9565,29.0736,395848.0
2023-04-24 12:20:00,29.8,29.8,29.76,29.79,170805.0,29.0834,29.0834,29.0443,29.0736,170805.0
2023-04-24 12:25:00,29.79,29.8,29.76,29.78,118659.0,29.0736,29.0834,29.0443,29.0639,118659.0
2023-04-24 12:30:00,29.78,29.79,29.73,29.74,238554.0,29.0639,29.0736,29.0151,29.0248,238554.0
2023-04-24 12:35:00,29.74,29.77,29.72,29.75,217653.0,29.0248,29.0541,29.0053,29.0346,217653.0
2023-04-24 12:40:00,29.74,29.77,29.69,29.71,241053.0,29.0248,29.0541,28.976,28.9955,241053.0
2023-04-24 12:45:00,29.71,29.75,29.68,29.75,336294.0,28.9955,29.0346,28.9663,29.0346,336294.0
2023-04-24 12:50:00,29.75,29.76,29.71,29.74,191828.0,29.0346,29.0443,28.9955,29.0248,191828.0
2023-04-24 12:55:00,29.74,29.75,29.71,29.74,205128.0,29.0248,29.0346,28.9955,29.0248,205128.0
2023-04-24 13:00:00,29.74,29.74,29.68,29.71,227185.0,29.0248,29.0248,28.9663,28.9955,227185.0
2023-04-24 13:05:00,29.71,29.72,29.68,29.69,177645.0,28.9955,29.0053,28.9663,28.976,177645.0
2023-04-24 13:10:00,29.68,29.73,29.68,29.72,180405.0,28.9663,29.0151,28.9663,29.0053,180405.0
2023-04-24 13:15:00,29.72,29.72,29.66,29.68,215059.0,29.0053,29.0053,28.9467,28.9663,215059.0
2023-04-24 13:20:00,29.69,29.71,29.67,29.69,180782.0,28.976,28.9955,28.9565,28.976,180782.0
2023-04-24 13:25:00,29.69,29.72,29.68,29.7,90750.0,28.976,29.0053,28.9663,28.9858,90750.0
2023-04-24 13:30:00,29.7,29.72,29.67,29.68,177511.0,28.9858,29.0053,28.9565,28.9663,177511.0
2023-04-24 13:35:00,29.68,29.7,29.67,29.69,138895.0,28.9663,28.9858,28.9565,28.976,138895.0
2023-04-24 13:40:00,29.69,29.71,29.68,29.7,107373.0,28.976,28.9955,28.9663,28.9858,107373.0
2023-04-24 13:45:00,29.7,29.71,29.68,29.69,145274.0,28.9858,28.9955,28.9663,28.976,145274.0
2023-04-24 13:50:00,29.69,29.77,29.68,29.77,242018.0,28.976,29.0541,28.9663,29.0541,242018.0
2023-04-24 13:55:00,29.77,29.81,29.76,29.8,213782.0,29.0541,29.0931,29.0443,29.0834,213782.0
2023-04-24 14:00:00,29.8,29.83,29.78,29.8,189742.0,29.0834,29.1126,29.0639,29.0834,189742.0
2023-04-24 14:05:00,29.8,29.81,29.74,29.75,297911.0,29.0834,29.0931,29.0248,29.0346,297911.0
2023-04-24 14:10:00,29.75,29.79,29.74,29.78,173603.0,29.0346,29.0736,29.0248,29.0639,173603.0
2023-04-24 14:15:00,29.78,29.78,29.74,29.75,180693.0,29.0639,29.0639,29.0248,29.0346,180693.0
2023-04-24 14:20:00,29.75,29.78,29.73,29.73,189106.0,29.0346,29.0639,29.0151,29.0151,189106.0
2023-04-24 14:25:00,29.74,29.76,29.72,29.73,142219.0,29.0248,29.0443,29.0053,29.0151,142219.0
2023-04-24 14:30:00,29.73,29.74,29.67,29.7,248777.0,29.0151,29.0248,28.9565,28.9858,248777.0
2023-04-24 14:35:00,29.7,29.72,29.67,29.69,256404.0,28.9858,29.0053,28.9565,28.976,256404.0
2023-04-24 14:40:00,29.68,29.7,29.66,29.68,180109.0,28.9663,28.9858,28.9467,28.9663,180109.0
2023-04-24 14:45:00,29.67,29.71,29.66,29.7,186988.0,28.9565,28.9955,28.9467,28.9858,186988.0
2023-04-24 14:50:00,29.7,29.72,29.68,29.7,186800.0,28.9858,29.0053,28.9663,28.9858,186800.0
2023-04-24 14:55:00,29.69,29.72,29.68,29.7,157960.0,28.976,29.0053,28.9663,28.9858,157960.0
2023-04-24 15:00:00,29.7,29.71,29.66,29.68,329864.0,28.9858,28.9955,28.9467,28.9663,329864.0
2023-04-24 15:05:00,29.67,29.72,29.67,29.7,239059.0,28.9565,29.0053,28.9565,28.9858,239059.0
2023-04-24 15:10:00,29.7,29.74,29.69,29.73,365065.0,28.9858,29.0248,28.976,29.0151,365065.0
2023-04-24 15:15:00,29.74,29.74,29.66,29.68,304893.0,29.0248,29.0248,28.9467,28.9663,304893.0
2023-04-24 15:20:00,29.68,29.68,29.61,29.62,322813.0,28.9663,28.9663,28.8979,28.9077,322813.0
2023-04-24 15:25:00,29.62,29.66,29.61,29.64,522467.0,28.9077,28.9467,28.8979,28.9272,522467.0
2023-04-24 15:30:00,29.64,29.67,29.62,29.64,472219.0,28.9272,28.9565,28.9077,28.9272,472219.0
2023-04-24 15:35:00,29.64,29.67,29.62,29.64,370424.0,28.9272,28.9565,28.9077,28.9272,370424.0
2023-04-24 15:40:00,29.63,29.66,29.62,29.65,485538.0,28.9175,28.9467,28.9077,28.937,485538.0
2023-04-24 15:45:00,29.66,29.68,29.65,29.66,383741.0,28.9467,28.9663,28.937,28.9467,383741.0
2023-04-24 15:50:00,29.66,29.66,29.61,29.65,919259.0,28.9467,28.9467,28.8979,28.937,919259.0
2023-04-24 15:55:00,29.65,29.67,29.61,29.66,2670123.0,28.937,28.9565,28.8979,28.9467,2670123.0
2023-04-25 09:30:00,29.45,29.57,29.33,29.34,837127.0,28.7418,28.8589,28.6247,28.6344,837127.0
2023-04-25 09:35:00,29.33,29.43,29.31,29.36,282555.0,28.6247,28.7223,28.6052,28.654,282555.0
2023-04-25 09:40:00,29.36,29.41,29.34,29.39,324873.0,28.654,28.7027,28.6344,28.6832,324873.0
2023-04-25 09:45:00,29.39,29.4,29.25,29.32,487528.0,28.6832,28.693,28.5466,28.6149,487528.0
2023-04-25 09:50:00,29.33,29.39,29.31,29.32,353385.0,28.6247,28.6832,28.6052,28.6149,353385.0
2023-04-25 09:55:00,29.33,29.37,29.31,29.35,327381.0,28.6247,28.6637,28.6052,28.6442,327381.0
2023-04-25 10:00:00,29.35,29.45,29.33,29.34,262998.0,28.6442,28.7418,28.6247,28.6344,262998.0
2023-04-25 10:05:00,29.34,29.35,29.21,29.24,336122.0,28.6344,28.6442,28.5076,28.5368,336122.0
2023-04-25 10:10:00,29.24,29.25,29.15,29.17,405765.0,28.5368,28.5466,28.449,28.4685,405765.0
2023-04-25 10:15:00,29.17,29.24,29.13,29.16,578501.0,28.4685,28.5368,28.4295,28.4588,578501.0
2023-04-25 10:20:00,29.17,29.2,29.12,29.13,501234.0,28.4685,28.4978,28.4197,28.4295,501234.0
2023-04-25 10:25:00,29.13,29.17,29.12,29.14,348182.0,28.4295,28.4685,28.4197,28.4392,348182.0
2023-04-25 10:30:00,29.15,29.18,29.11,29.13,381574.0,28.449,28.4783,28.41,28.4295,381574.0
2023-04-25 10:35:00,29.13,29.19,29.12,29.15,254305.0,28.4295,28.488,28.4197,28.449,254305.0
2023-04-25 10:40:00,29.15,29.17,29.12,29.13,218816.0,28.449,28.4685,28.4197,28.4295,218816.0
2023-04-25 10:45:00,29.13,29.2,29.11,29.2,383265.0,28.4295,28.4978,28.41,28.4978,383265.0
2023-04-25 10:50:00,29.2,29.2,29.11,29.11,285406.0,28.4978,28.4978,28.41,28.41,285406.0
2023-04-25 10:55:00,29.11,29.16,29.09,29.15,291344.0,28.41,28.4588,28.3904,28.449,291344.0
2023-04-25 11:00:00,29.16,29.18,29.12,29.14,403467.0,28.4588,28.4783,28.4197,28.4392,403467.0
2023-04-25 11:05:00,29.14,29.18,29.09,29.17,228510.0,28.4392,28.4783,28.3904,28.4685,228510.0
2023-04-25 11:10:00,29.17,29.21,29.17,29.21,259865.0,28.4685,28.5076,28.4685,28.5076,259865.0
2023-04-25 11:15:00,29.21,29.22,29.17,29.21,262319.0,28.5076,28.5173,28.4685,28.5076,262319.0
2023-04-25 11:20:00,29.21,29.23,29.09,29.1,277275.0,28.5076,28.5271,28.3904,28.4002,277275.0
2023-04-25 11:25:00,29.1,29.13,29.07,29.07,415098.0,28.4002,28.4295,28.3709,28.3709,415098.0
2023-04-25 11:30:00,29.08,29.09,29.05,29.05,330947.0,28.3807,28.3904,28.3514,28.3514,330947.0
2023-04-25 11:35:00,29.05,29.06,29.01,29.02,262775.0,28.3514,28.3612,28.3124,28.3221,262775.0
2023-04-25 11:40:00,29.02,29.04,28.96,29.01,513278.0,28.3221,28.3416,28.2636,28.3124,513278.0
2023-04-25 11:45:00,29.01,29.07,29.0,29.05,182412.0,28.3124,28.3709,28.3026,28.3514,182412.0
2023-04-25 11:50:00,29.04,29.05,29.01,29.04,160966.0,28.3416,28.3514,28.3124,28.3416,160966.0
2023-04-25 11:55:00,29.04,29.06,29.02,29.04,150889.0,28.3416,28.3612,28.3221,28.3416,150889.0
2023-04-25 12:00:00,29.05,29.07,29.01,29.02,248670.0,28.3514,28.3709,28.3124,28.3221,248670.0
2023-04-25 12:05:00,29.02,29.04,28.98,29.03,196840.0,28.3221,28.3416,28.2831,28.3319,196840.0
2023-04-25 12:10:00,29.03,29.05,29.01,29.03,165370.0,28.3319,28.3514,28.3124,28.3319,165370.0
2023-04-25 12:15:00,29.03,29.05,29.0,29.04,205908.0,28.3319,28.3514,28.3026,28.3416,205908.0
2023-04-25 12:20:00,29.04,29.07,29.01,29.01,154599.0,28.3416,28.3709,28.3124,28.3124,154599.0
2023-04-25 12:25:00,29.01,29.07,28.98,29.04,311978.0,28.3124,28.3709,28.2831,28.3416,311978.0
2023-04-25 12:30:00,29.03,29.05,29.0,29.01,118860.0,28.3319,28.3514,28.3026,28.3124,118860.0
2023-04-25 12:35:00,29.01,29.06,28.99,29.06,293768.0,28.3124,28.3612,28.2928,28.3612,293768.0
2023-04-25 12:40:00,29.06,29.12,29.05,29.11,241211.0,28.3612,28.4197,28.3514,28.41,241211.0
2023-04-25 12:45:00,29.1,29.11,29.06,29.08,203669.0,28.4002,28.41,28.3612,28.3807,203669.0
2023-04-25 12:50:00,29.09,29.09,29.03,29.05,177451.0,28.3904,28.3904,28.3319,28.3514,177451.0
2023-04-25 12:55:00,29.05,29.08,29.03,29.07,167830.0,28.3514,28.3807,28.3319,28.3709,167830.0
2023-04-25 13:00:00,29.07,29.11,29.06,29.07,199836.0,28.3709,28.41,28.3612,28.3709,199836.0
2023-04-25 13:05:00,29.07,29.09,29.03,29.05,177107.0,28.3709,28.3904,28.3319,28.3514,177107.0
2023-04-25 13:10:00,29.05,29.07,29.02,29.03,250037.0,28.3514,28.3709,28.3221,28.3319,250037.0
2023-04-25 13:15:00,29.02,29.04,28.93,28.98,254523.0,28.3221,28.3416,28.2343,28.2831,254523.0
2023-04-25 13:20:00,28.98,29.03,28.98,29.02,230944.0,28.2831,28.3319,28.2831,28.3221,230944.0
2023-04-25 13:25:00,29.01,29.05,28.99,29.03,228573.0,28.3124,28.3514,28.2928,28.3319,228573.0
2023-04-25 13:30:00,29.03,29.04,28.97,29.0,239832.0,28.3319,28.3416,28.2733,28.3026,239832.0
2023-04-25 13:35:00,29.01,29.06,29.01,29.02,209569.0,28.3124,28.3612,28.3124,28.3221,209569.0
2023-04-25 13:40:00,29.03,29.03,28.97,29.03,488674.0,28.3319,28.3319,28.2733,28.3319,488674.0
2023-04-25 13:45:00,29.03,29.05,28.98,29.0,255821.0,28.3319,28.3514,28.2831,28.3026,255821.0
2023-04-25 13:50:00,29.0,29.01,28.96,28.98,142630.0,28.3026,28.3124,28.2636,28.2831,142630.0
2023-04-25 13:55:00,28.98,29.04,28.97,29.01,154382.0,28.2831,28.3416,28.2733,28.3124,154382.0
2023-04-25 14:00:00,29.01,29.04,28.98,29.0,187784.0,28.3124,28.3416,28.2831,28.3026,187784.0
2023-04-25 14:05:00,29.01,29.06,29.0,29.01,226017.0,28.3124,28.3612,28.3026,28.3124,226017.0
2023-04-25 14:10:00,29.01,29.06,29.0,29.0,259650.0,28.3124,28.3612,28.3026,28.3026,259650.0
2023-04-25 14:15:00,29.0,29.05,28.99,29.02,312396.0,28.3026,28.3514,28.2928,28.3221,312396.0
2023-04-25 14:20:00,29.01,29.05,28.99,29.04,161155.0,28.3124,28.3514,28.2928,28.3416,161155.0
2023-04-25 14:25:00,29.04,29.09,29.03,29.08,186116.0,28.3416,28.3904,28.3319,28.3807,186116.0
2023-04-25 14:30:00,29.09,29.1,29.04,29.05,196324.0,28.3904,28.4002,28.3416,28.3514,196324.0
2023-04-25 14:35:00,29.05,29.14,29.03,29.11,639911.0,28.3514,28.4392,28.3319,28.41,639911.0
2023-04-25 14:40:00,29.1,29.11,29.04,29.05,190176.0,28.4002,28.41,28.3416,28.3514,190176.0
2023-04-25 14:45:00,29.05,29.1,29.04,29.09,246359.0,28.3514,28.4002,28.3416,28.3904,246359.0
2023-04-25 14:50:00,29.1,29.11,29.05,29.05,176908.0,28.4002,28.41,28.3514,28.3514,176908.0
2023-04-25 14:55:00,29.05,29.07,29.04,29.05,225563.0,28.3514,28.3709,28.3416,28.3514,225563.0
2023-04-25 15:00:00,29.05,29.07,29.02,29.05,299424.0,28.3514,28.3709,28.3221,28.3514,299424.0
2023-04-25 15:05:00,29.05,29.09,29.04,29.06,269744.0,28.3514,28.3904,28.3416,28.3612,269744.0
2023-04-25 15:10:00,29.07,29.09,29.02,29.05,284167.0,28.3709,28.3904,28.3221,28.3514,284167.0
2023-04-25 15:15:00,29.05,29.06,29.02,29.04,273117.0,28.3514,28.3612,28.3221,28.3416,273117.0
2023-04-25 15:20:00,29.04,29.08,29.01,29.03,348181.0,28.3416,28.3807,28.3124,28.3319,348181.0
2023-04-25 15:25:00,29.03,29.03,28.96,28.98,300709.0,28.3319,28.3319,28.2636,28.2831,300709.0
2023-04-25 15:30:00,28.98,29.05,28.97,29.01,393281.0,28.2831,28.3514,28.2733,28.3124,393281.0
2023-04-25 15:35:00,29.02,29.03,28.97,28.98,538310.0,28.3221,28.3319,28.2733,28.2831,538310.0
2023-04-25 15:40:00,28.98,28.99,28.9,28.92,716052.0,28.2831,28.2928,28.205,28.2245,716052.0
2023-04-25 15:45:00,28.92,28.96,28.91,28.94,887802.0,28.2245,28.2636,28.2148,28.2441,887802.0
2023-04-25 15:50:00,28.93,29.0,28.92,28.95,1150032.0,28.2343,28.3026,28.2245,28.2538,1150032.0
2023-04-25 15:55:00,28.95,28.95,28.87,28.87,2809014.0,28.2538,28.2538,28.1757,28.1757,2809014.0
2023-04-26 09:30:00,29.19,29.72,29.19,29.58,1996401.0,28.488,29.0053,28.488,28.8687,1996401.0
2023-04-26 09:35:00,29.58,29.66,29.52,29.62,551059.0,28.8687,28.9467,28.8101,28.9077,551059.0
2023-04-26 09:40:00,29.62,29.64,29.48,29.49,587985.0,28.9077,28.9272,28.7711,28.7808,587985.0
2023-04-26 09:45:00,29.48,29.51,29.31,29.48,645137.0,28.7711,28.8003,28.6052,28.7711,645137.0
2023-04-26 09:50:00,29.47,29.55,29.36,29.38,341799.0,28.7613,28.8394,28.654,28.6735,341799.0
2023-04-26 09:55:00,29.39,29.5,29.36,29.5,216770.0,28.6832,28.7906,28.654,28.7906,216770.0
2023-04-26 10:00:00,29.49,29.53,29.47,29.52,529040.0,28.7808,28.8199,28.7613,28.8101,529040.0
2023-04-26 10:05:00,29.52,29.63,29.51,29.55,482690.0,28.8101,28.9175,28.8003,28.8394,482690.0
2023-04-26 10:10:00,29.55,29.59,29.44,29.45,395945.0,28.8394,28.8784,28.732,28.7418,395945.0
2023-04-26 10:15:00,29.44,29.47,29.33,29.34,274148.0,28.732,28.7613,28.6247,28.6344,274148.0
2023-04-26 10:20:00,29.34,29.36,29.31,29.36,263909.0,28.6344,28.654,28.6052,28.654,263909.0
2023-04-26 10:25:00,29.36,29.46,29.35,29.44,322119.0,28.654,28.7515,28.6442,28.732,322119.0
2023-04-26 10:30:00,29.45,29.54,29.44,29.49,333410.0,28.7418,28.8296,28.732,28.7808,333410.0
2023-04-26 10:35:00,29.48,29.5,29.4,29.49,297591.0,28.7711,28.7906,28.693,28.7808,297591.0
2023-04-26 10:40:00,29.49,29.52,29.45,29.51,299329.0,28.7808,28.8101,28.7418,28.8003,299329.0
2023-04-26 10:45:00,29.5,29.58,29.47,29.58,347968.0,28.7906,28.8687,28.7613,28.8687,347968.0
2023-04-26 10:50:00,29.58,29.63,29.54,29.61,306340.0,28.8687,28.9175,28.8296,28.8979,306340.0
2023-04-26 10:55:00,29.61,29.61,29.54,29.57,347177.0,28.8979,28.8979,28.8296,28.8589,347177.0
2023-04-26 11:00:00,29.57,29.63,29.54,29.61,688876.0,28.8589,28.9175,28.8296,28.8979,688876.0
2023-04-26 11:05:00,29.61,29.72,29.58,29.71,449408.0,28.8979,29.0053,28.8687,28.9955,449408.0
2023-04-26 11:10:00,29.71,29.77,29.69,29.76,582946.0,28.9955,29.0541,28.976,29.0443,582946.0
2023-04-26 11:15:00,29.77,29.81,29.75,29.77,348623.0,29.0541,29.0931,29.0346,29.0541,348623.0
2023-04-26 11:20:00,29.77,29.79,29.67,29.7,400788.0,29.0541,29.0736,28.9565,28.9858,400788.0
2023-04-26 11:25:00,29.7,29.7,29.61,29.63,355722.0,28.9858,28.9858,28.8979,28.9175,355722.0
2023-04-26 11:30:00,29.64,29.66,29.6,29.64,298794.0,28.9272,28.9467,28.8882,28.9272,298794.0
2023-04-26 11:35:00,29.64,29.69,29.63,29.69,214486.0,28.9272,28.976,28.9175,28.976,214486.0
2023-04-26 11:40:00,29.69,29.71,29.66,29.7,174192.0,28.976,28.9955,28.9467,28.9858,174192.0
2023-04-26 11:45:00,29.7,29.73,29.67,29.72,403666.0,28.9858,29.0151,28.9565,29.0053,403666.0
2023-04-26 11:50:00,29.71,29.72,29.67,29.67,181029.0,28.9955,29.0053,28.9565,28.9565,181029.0
2023-04-26 11:55:00,29.68,29.69,29.63,29.64,194137.0,28.9663,28.976,28.9175,28.9272,194137.0
2023-04-26 12:00:00,29.65,29.68,29.63,29.66,215015.0,28.937,28.9663,28.9175,28.9467,215015.0
2023-04-26 12:05:00,29.65,29.72,29.64,29.68,332378.0,28.937,29.0053,28.9272,28.9663,332378.0
2023-04-26 12:10:00,29.68,29.68,29.6,29.62,354777.0,28.9663,28.9663,28.8882,28.9077,354777.0
2023-04-26 12:15:00,29.61,29.62,29.52,29.53,330835.0,28.8979,28.9077,28.8101,28.8199,330835.0
2023-04-26 12:20:00,29.53,29.55,29.5,29.52,164598.0,28.8199,28.8394,28.7906,28.8101,164598.0
2023-04-26 12:25:00,29.51,29.53,29.48,29.49,169522.0,28.8003,28.8199,28.7711,28.7808,169522.0
2023-04-26 12:30:00,29.49,29.49,29.39,29.4,350572.0,28.7808,28.7808,28.6832,28.693,350572.0
2023-04-26 12:35:00,29.39,29.41,29.36,29.37,180298.0,28.6832,28.7027,28.654,28.6637,180298.0
2023-04-26 12:40:00,29.37,29.42,29.35,29.42,217701.0,28.6637,28.7125,28.6442,28.7125,217701.0
2023-04-26 12:45:00,29.42,29.44,29.4,29.4,166180.0,28.7125,28.732,28.693,28.693,166180.0
2023-04-26 12:50:00,29.4,29.42,29.37,29.39,118784.0,28.693,28.7125,28.6637,28.6832,118784.0
2023-04-26 12:55:00,29.39,29.39,29.32,29.36,190680.0,28.6832,28.6832,28.6149,28.654,190680.0
2023-04-26 13:00:00,29.36,29.38,29.33,29.36,203039.0,28.654,28.6735,28.6247,28.654,203039.0
2023-04-26 13:05:00,29.35,29.37,29.29,29.3,263053.0,28.6442,28.6637,28.5856,28.5954,263053.0
2023-04-26 13:10:00,29.3,29.31,29.29,29.3,88085.0,28.5954,28.6052,28.5856,28.5954,88085.0
2023-04-26 13:15:00,29.3,29.3,29.25,29.28,242204.0,28.5954,28.5954,28.5466,28.5759,242204.0
2023-04-26 13:20:00,29.27,29.28,29.23,29.25,184498.0,28.5661,28.5759,28.5271,28.5466,184498.0
2023-04-26 13:25:00,29.24,29.26,29.21,29.25,233044.0,28.5368,28.5564,28.5076,28.5466,233044.0
2023-04-26 13:30:00,29.25,29.26,29.21,29.22,211057.0,28.5466,28.5564,28.5076,28.5173,211057.0
2023-04-26 13:35:00,29.21,29.22,29.17,29.2,173833.0,28.5076,28.5173,28.4685,28.4978,173833.0
2023-04-26 13:40:00,29.2,29.22,29.15,29.16,277220.0,28.4978,28.5173,28.449,28.4588,277220.0
2023-04-26 13:45:00,29.16,29.19,29.1,29.1,247349.0,28.4588,28.488,28.4002,28.4002,247349.0
2023-04-26 13:50:00,29.11,29.11,29.06,29.1,240016.0,28.41,28.41,28.3612,28.4002,240016.0
2023-04-26 13:55:00,29.09,29.13,29.08,29.1,158434.0,28.3904,28.4295,28.3807,28.4002,158434.0
2023-04-26 14:00:00,29.11,29.12,29.06,29.09,235192.0,28.41,28.4197,28.3612,28.3904,235192.0
2023-04-26 14:05:00,29.09,29.1,29.03,29.04,203709.0,28.3904,28.4002,28.3319,28.3416,203709.0
2023-04-26 14:10:00,29.04,29.04,28.98,29.0,335319.0,28.3416,28.3416,28.2831,28.3026,335319.0
2023-04-26 14:15:00,29.0,29.0,28.94,28.98,472952.0,28.3026,28.3026,28.2441,28.2831,472952.0
2023-04-26 14:20:00,28.98,29.03,28.94,29.01,325095.0,28.2831,28.3319,28.2441,28.3124,325095.0
2023-04-26 14:25:00,29.01,29.05,29.0,29.01,359448.0,28.3124,28.3514,28.3026,28.3124,359448.0
2023-04-26 14:30:00,29.0,29.02,28.92,28.93,238930.0,28.3026,28.3221,28.2245,28.2343,238930.0
2023-04-26 14:35:00,28.94,28.94,28.87,28.88,417764.0,28.2441,28.2441,28.1757,28.1855,417764.0
2023-04-26 14:40:00,28.87,28.88,28.84,28.86,443394.0,28.1757,28.1855,28.1465,28.166,443394.0
2023-04-26 14:45:00,28.86,28.94,28.84,28.91,566989.0,28.166,28.2441,28.1465,28.2148,566989.0
2023-04-26 14:50:00,28.91,28.94,28.89,28.9,277309.0,28.2148,28.2441,28.1953,28.205,277309.0
2023-04-26 14:55:00,28.9,28.92,28.86,28.89,304335.0,28.205,28.2245,28.166,28.1953,304335.0
2023-04-26 15:00:00,28.89,28.9,28.84,28.84,289176.0,28.1953,28.205,28.1465,28.1465,289176.0
2023-04-26 15:05:00,28.84,28.89,28.83,28.86,321791.0,28.1465,28.1953,28.1367,28.166,321791.0
2023-04-26 15:10:00,28.86,28.94,28.85,28.93,363187.0,28.166,28.2441,28.1562,28.2343,363187.0
2023-04-26 15:15:00,28.93,28.93,28.85,28.86,279863.0,28.2343,28.2343,28.1562,28.166,279863.0
2023-04-26 15:20:00,28.86,28.9,28.85,28.89,266353.0,28.166,28.205,28.1562,28.1953,266353.0
2023-04-26 15:25:00,28.88,28.96,28.88,28.96,254406.0,28.1855,28.2636,28.1855,28.2636,254406.0
2023-04-26 15:30:00,28.96,28.97,28.91,28.94,445647.0,28.2636,28.2733,28.2148,28.2441,445647.0
2023-04-26 15:35:00,28.94,28.95,28.89,28.92,502304.0,28.2441,28.2538,28.1953,28.2245,502304.0
2023-04-26 15:40:00,28.93,28.97,28.92,28.96,410724.0,28.2343,28.2733,28.2245,28.2636,410724.0
2023-04-26 15:45:00,28.96,28.98,28.92,28.95,731505.0,28.2636,28.2831,28.2245,28.2538,731505.0
2023-04-26 15:50:00,28.94,28.95,28.9,28.93,1176372.0,28.2441,28.2538,28.205,28.2343,1176372.0
2023-04-26 15:55:00,28.92,29.06,28.92,29.05,2085819.0,28.2245,28.3612,28.2245,28.3514,2085819.0
2023-04-27 09:30:00,28.78,28.93,28.51,28.8,1517787.0,28.0879,28.2343,27.8244,28.1074,1517787.0
2023-04-27 09:35:00,28.8,28.93,28.69,28.93,633659.0,28.1074,28.2343,28.0001,28.2343,633659.0
2023-04-27 09:40:00,28.93,28.94,28.75,28.82,515954.0,28.2343,28.2441,28.0586,28.1269,515954.0
2023-04-27 09:45:00,28.81,28.88,28.74,28.84,407466.0,28.1172,28.1855,28.0489,28.1465,407466.0
2023-04-27 09:50:00,28.84,28.9,28.79,28.89,561274.0,28.1465,28.205,28.0977,28.1953,561274.0
2023-04-27 09:55:00,28.9,29.01,28.82,28.98,896522.0,28.205,28.3124,28.1269,28.2831,896522.0
2023-04-27 10:00:00,28.98,28.98,28.59,28.6,966323.0,28.2831,28.2831,27.9025,27.9122,966323.0
2023-04-27 10:05:00,28.59,28.75,28.59,28.67,717658.0,27.9025,28.0586,27.9025,27.9805,717658.0
2023-04-27 10:10:00,28.67,28.86,28.66,28.83,534613.0,27.9805,28.166,27.9708,28.1367,534613.0
2023-04-27 10:15:00,28.83,28.93,28.82,28.88,771772.0,28.1367,28.2343,28.1269,28.1855,771772.0
2023-04-27 10:20:00,28.88,28.94,28.86,28.9,416191.0,28.1855,28.2441,28.166,28.205,416191.0
2023-04-27 10:25:00,28.91,28.98,28.88,28.96,566632.0,28.2148,28.2831,28.1855,28.2636,566632.0
2023-04-27 10:30:00,28.96,29.14,28.96,29.14,931398.0,28.2636,28.4392,28.2636,28.4392,931398.0
2023-04-27 10:35:00,29.14,29.27,29.09,29.24,669412.0,28.4392,28.5661,28.3904,28.5368,669412.0
2023-04-27 10:40:00,29.25,29.26,29.21,29.25,562736.0,28.5466,28.5564,28.5076,28.5466,562736.0
2023-04-27 10:45:00,29.25,29.39,29.24,29.3,703048.0,28.5466,28.6832,28.5368,28.5954,703048.0
2023-04-27 10:50:00,29.3,29.31,29.2,29.25,459658.0,28.5954,28.6052,28.4978,28.5466,459658.0
2023-04-27 10:55:00,29.25,29.33,29.24,29.27,428548.0,28.5466,28.6247,28.5368,28.5661,428548.0
2023-04-27 11:00:00,29.28,29.28,29.06,29.07,448535.0,28.5759,28.5759,28.3612,28.3709,448535.0
2023-04-27 11:05:00,29.07,29.17,29.06,29.17,328136.0,28.3709,28.4685,28.3612,28.4685,328136.0
2023-04-27 11:10:00,29.17,29.3,29.16,29.29,426357.0,28.4685,28.5954,28.4588,28.5856,426357.0
2023-04-27 11:15:00,29.29,29.33,29.25,29.27,411226.0,28.5856,28.6247,28.5466,28.5661,411226.0
2023-04-27 11:20:00,29.27,29.39,29.26,29.39,279308.0,28.5661,28.6832,28.5564,28.6832,279308.0
2023-04-27 11:25:00,29.38,29.46,29.38,29.39,421708.0,28.6735,28.7515,28.6735,28.6832,421708.0
2023-04-27 11:30:00,29.4,29.41,29.35,29.38,350424.0,28.693,28.7027,28.6442,28.6735,350424.0
2023-04-27 11:35:00,29.39,29.44,29.35,29.37,342441.0,28.6832,28.732,28.6442,28.6637,342441.0
2023-04-27 11:40:00,29.37,29.4,29.31,29.32,287249.0,28.6637,28.693,28.6052,28.6149,287249.0
2023-04-27 11:45:00,29.33,29.36,29.3,29.35,215237.0,28.6247,28.654,28.5954,28.6442,215237.0
2023-04-27 11:50:00,29.35,29.37,29.29,29.32,243023.0,28.6442,28.6637,28.5856,28.6149,243023.0
2023-04-27 11:55:00,29.32,29.36,29.28,29.32,216668.0,28.6149,28.654,28.5759,28.6149,216668.0
2023-04-27 12:00:00,29.32,29.36,29.31,29.33,180698.0,28.6149,28.654,28.6052,28.6247,180698.0
2023-04-27 12:05:00,29.34,29.36,29.3,29.34,176031.0,28.6344,28.654,28.5954,28.6344,176031.0
2023-04-27 12:10:00,29.33,29.37,29.3,29.35,192816.0,28.6247,28.6637,28.5954,28.6442,192816.0
2023-04-27 12:15:00,29.35,29.38,29.3,29.3,277866.0,28.6442,28.6735,28.5954,28.5954,277866.0
2023-04-27 12:20:00,29.3,29.31,29.27,29.28,209578.0,28.5954,28.6052,28.5661,28.5759,209578.0
2023-04-27 12:25:00,29.28,29.3,29.25,29.27,230454.0,28.5759,28.5954,28.5466,28.5661,230454.0
2023-04-27 12:30:00,29.27,29.34,29.26,29.32,223427.0,28.5661,28.6344,28.5564,28.6149,223427.0
2023-04-27 12:35:00,29.31,29.32,29.26,29.28,235734.0,28.6052,28.6149,28.5564,28.5759,235734.0
2023-04-27 12:40:00,29.28,29.33,29.23,29.33,297017.0,28.5759,28.6247,28.5271,28.6247,297017.0
2023-04-27 12:45:00,29.32,29.42,29.3,29.42,640802.0,28.6149,28.7125,28.5954,28.7125,640802.0
2023-04-27 12:50:00,29.41,29.44,29.32,29.36,227570.0,28.7027,28.732,28.6149,28.654,227570.0
2023-04-27 12:55:00,29.36,29.45,29.35,29.44,305004.0,28.654,28.7418,28.6442,28.732,305004.0
2023-04-27 13:00:00,29.44,29.46,29.38,29.41,359022.0,28.732,28.7515,28.6735,28.7027,359022.0
2023-04-27 13:05:00,29.41,29.41,29.32,29.33,190854.0,28.7027,28.7027,28.6149,28.6247,190854.0
2023-04-27 13:10:00,29.33,29.33,29.27,29.3,239373.0,28.6247,28.6247,28.5661,28.5954,239373.0
2023-04-27 13:15:00,29.3,29.34,29.29,29.29,207385.0,28.5954,28.6344,28.5856,28.5856,207385.0
2023-04-27 13:20:00,29.3,29.3,29.26,29.29,255747.0,28.5954,28.5954,28.5564,28.5856,255747.0
2023-04-27 13:25:00,29.29,29.32,29.28,29.29,231012.0,28.5856,28.6149,28.5759,28.5856,231012.0
2023-04-27 13:30:00,29.3,29.37,29.29,29.36,325858.0,28.5954,28.6637,28.5856,28.654,325858.0
2023-04-27 13:35:00,29.36,29.37,29.33,29.34,332195.0,28.654,28.6637,28.6247,28.6344,332195.0
2023-04-27 13:40:00,29.34,29.36,29.32,29.34,257718.0,28.6344,28.654,28.6149,28.6344,257718.0
2023-04-27 13:45:00,29.34,29.4,29.33,29.39,407501.0,28.6344,28.693,28.6247,28.6832,407501.0
2023-04-27 13:50:00,29.39,29.4,29.35,29.37,242982.0,28.6832,28.693,28.6442,28.6637,242982.0
2023-04-27 13:55:00,29.37,29.39,29.35,29.38,303681.0,28.6637,28.6832,28.6442,28.6735,303681.0
2023-04-27 14:00:00,29.38,29.43,29.37,29.41,288878.0,28.6735,28.7223,28.6637,28.7027,288878.0
2023-04-27 14:05:00,29.42,29.48,29.4,29.46,478775.0,28.7125,28.7711,28.693,28.7515,478775.0
2023-04-27 14:10:00,29.45,29.61,29.44,29.57,746816.0,28.7418,28.8979,28.732,28.8589,746816.0
2023-04-27 14:15:00,29.57,29.71,29.57,29.71,559177.0,28.8589,28.9955,28.8589,28.9955,559177.0
2023-04-27 14:20:00,29.71,29.73,29.64,29.69,470806.0,28.9955,29.0151,28.9272,28.976,470806.0
2023-04-27 14:25:00,29.69,29.69,29.59,29.64,335764.0,28.976,28.976,28.8784,28.9272,335764.0
2023-04-27 14:30:00,29.65,29.65,29.59,29.62,291054.0,28.937,28.937,28.8784,28.9077,291054.0
2023-04-27 14:35:00,29.62,29.68,29.57,29.59,507336.0,28.9077,28.9663,28.8589,28.8784,507336.0
2023-04-27 14:40:00,29.59,29.62,29.56,29.58,318951.0,28.8784,28.9077,28.8491,28.8687,318951.0
2023-04-27 14:45:00,29.58,29.58,29.53,29.58,221244.0,28.8687,28.8687,28.8199,28.8687,221244.0
2023-04-27 14:50:00,29.58,29.63,29.57,29.62,281643.0,28.8687,28.9175,28.8589,28.9077,281643.0
2023-04-27 14:55:00,29.61,29.64,29.58,29.61,255294.0,28.8979,28.9272,28.8687,28.8979,255294.0
2023-04-27 15:00:00,29.61,29.64,29.58,29.64,293597.0,28.8979,28.9272,28.8687,28.9272,293597.0
2023-04-27 15:05:00,29.64,29.69,29.62,29.67,567362.0,28.9272,28.976,28.9077,28.9565,567362.0
2023-04-27 15:10:00,29.67,29.69,29.63,29.69,558571.0,28.9565,28.976,28.9175,28.976,558571.0
2023-04-27 15:15:00,29.68,29.8,29.67,29.79,962507.0,28.9663,29.0834,28.9565,29.0736,962507.0
2023-04-27 15:20:00,29.78,29.79,29.66,29.67,464533.0,29.0639,29.0736,28.9467,28.9565,464533.0
2023-04-27 15:25:00,29.67,29.69,29.63,29.67,532938.0,28.9565,28.976,28.9175,28.9565,532938.0
2023-04-27 15:30:00,29.66,29.71,29.64,29.69,687383.0,28.9467,28.9955,28.9272,28.976,687383.0
2023-04-27 15:35:00,29.69,29.7,29.65,29.67,811248.0,28.976,28.9858,28.937,28.9565,811248.0
2023-04-27 15:40:00,29.67,29.78,29.66,29.73,1210297.0,28.9565,29.0639,28.9467,29.0151,1210297.0
2023-04-27 15:45:00,29.74,29.87,29.7,29.86,1420431.0,29.0248,29.1517,28.9858,29.1419,1420431.0
2023-04-27 15:50:00,29.85,29.95,29.83,29.91,2235337.0,29.1322,29.2298,29.1126,29.1907,2235337.0
2023-04-27 15:55:00,29.91,29.93,29.83,29.84,3368470.0,29.1907,29.2102,29.1126,29.1224,3368470.0
2023-04-28 09:30:00,31.98,32.57,31.55,32.55,5909104.0,31.2109,31.7868,30.7913,31.7672,5909104.0
2023-04-28 09:35:00,32.53,32.56,31.77,32.08,3068891.0,31.7477,31.777,31.006,31.3085,3068891.0
2023-04-28 09:40:00,32.07,32.12,31.7,31.75,1757713.0,31.2988,31.3476,30.9377,30.9865,1757713.0
2023-04-28 09:45:00,31.75,32.05,31.61,32.02,2884428.0,30.9865,31.2793,30.8498,31.25,2884428.0
2023-04-28 09:50:00,32.02,32.05,31.68,31.75,1931228.0,31.25,31.2793,30.9182,30.9865,1931228.0
2023-04-28 09:55:00,31.76,31.95,31.71,31.82,1430102.0,30.9962,31.1817,30.9474,31.0548,1430102.0
2023-04-28 10:00:00,31.82,31.88,31.5,31.73,1790401.0,31.0548,31.1134,30.7425,30.967,1790401.0
2023-04-28 10:05:00,31.73,31.82,31.65,31.77,1041406.0,30.967,31.0548,30.8889,31.006,1041406.0
2023-04-28 10:10:00,31.77,31.79,31.66,31.71,696069.0,31.006,31.0255,30.8986,30.9474,696069.0
2023-04-28 10:15:00,31.71,31.74,31.56,31.58,854097.0,30.9474,30.9767,30.801,30.8206,854097.0
2023-04-28 10:20:00,31.58,31.67,31.53,31.59,1128754.0,30.8206,30.9084,30.7718,30.8303,1128754.0
2023-04-28 10:25:00,31.59,31.79,31.56,31.76,976579.0,30.8303,31.0255,30.801,30.9962,976579.0
2023-04-28 10:30:00,31.76,31.78,31.69,31.7,643604.0,30.9962,31.0158,30.9279,30.9377,643604.0
2023-04-28 10:35:00,31.71,31.72,31.6,31.71,877343.0,30.9474,30.9572,30.8401,30.9474,877343.0
2023-04-28 10:40:00,31.71,31.75,31.61,31.71,705713.0,30.9474,30.9865,30.8498,30.9474,705713.0
2023-04-28 10:45:00,31.72,31.96,31.71,31.95,1289519.0,30.9572,31.1914,30.9474,31.1817,1289519.0
2023-04-28 10:50:00,31.94,31.95,31.78,31.81,820128.0,31.1719,31.1817,31.0158,31.045,820128.0
2023-04-28 10:55:00,31.81,31.81,31.54,31.56,1074242.0,31.045,31.045,30.7815,30.801,1074242.0
2023-04-28 11:00:00,31.55,31.56,31.39,31.41,940703.0,30.7913,30.801,30.6351,30.6547,940703.0
2023-04-28 11:05:00,31.41,31.45,31.34,31.39,1001736.0,30.6547,30.6937,30.5863,30.6351,1001736.0
2023-04-28 11:10:00,31.39,31.4,31.29,31.32,559795.0,30.6351,30.6449,30.5375,30.5668,559795.0
2023-04-28 11:15:00,31.32,31.32,31.2,31.28,744272.0,30.5668,30.5668,30.4497,30.5278,744272.0
2023-04-28 11:20:00,31.28,31.28,31.1,31.15,795892.0,30.5278,30.5278,30.3521,30.4009,795892.0
2023-04-28 11:25:00,31.15,31.18,31.09,31.16,538357.0,30.4009,30.4302,30.3423,30.4107,538357.0
2023-04-28 11:30:00,31.16,31.29,31.13,31.29,626302.0,30.4107,30.5375,30.3814,30.5375,626302.0
2023-04-28 11:35:00,31.29,31.34,31.24,31.29,678937.0,30.5375,30.5863,30.4887,30.5375,678937.0
2023-04-28 11:40:00,31.29,31.4,31.27,31.4,499343.0,30.5375,30.6449,30.518,30.6449,499343.0
2023-04-28 11:45:00,31.39,31.4,31.25,31.26,520357.0,30.6351,30.6449,30.4985,30.5083,520357.0
2023-04-28 11:50:00,31.26,31.3,31.23,31.24,392443.0,30.5083,30.5473,30.479,30.4887,392443.0
2023-04-28 11:55:00,31.23,31.23,31.15,31.18,413444.0,30.479,30.479,30.4009,30.4302,413444.0
2023-04-28 12:00:00,31.18,31.22,31.12,31.21,662335.0,30.4302,30.4692,30.3716,30.4595,662335.0
2023-04-28 12:05:00,31.21,31.27,31.18,31.2,417077.0,30.4595,30.518,30.4302,30.4497,417077.0
2023-04-28 12:10:00,31.2,31.21,31.15,31.2,330799.0,30.4497,30.4595,30.4009,30.4497,330799.0
2023-04-28 12:15:00,31.2,31.25,31.15,31.18,336526.0,30.4497,30.4985,30.4009,30.4302,336526.0
2023-04-28 12:20:00,31.18,31.25,31.14,31.23,410698.0,30.4302,30.4985,30.3911,30.479,410698.0
2023-04-28 12:25:00,31.23,31.29,31.13,31.15,649149.0,30.479,30.5375,30.3814,30.4009,649149.0
2023-04-28 12:30:00,31.15,31.16,31.1,31.1,586238.0,30.4009,30.4107,30.3521,30.3521,586238.0
2023-04-28 12:35:00,31.1,31.11,30.88,30.91,1260394.0,30.3521,30.3619,30.1374,30.1667,1260394.0
2023-04-28 12:40:00,30.9,31.01,30.87,30.96,900452.0,30.1569,30.2643,30.1276,30.2155,900452.0
2023-04-28 12:45:00,30.96,30.98,30.84,30.92,819271.0,30.2155,30.235,30.0984,30.1764,819271.0
2023-04-28 12:50:00,30.92,31.0,30.91,30.96,599573.0,30.1764,30.2545,30.1667,30.2155,599573.0
2023-04-28 12:55:00,30.96,31.07,30.96,31.03,539942.0,30.2155,30.3228,30.2155,30.2838,539942.0
2023-04-28 13:00:00,31.03,31.08,30.99,31.05,787534.0,30.2838,30.3326,30.2448,30.3033,787534.0
2023-04-28 13:05:00,31.05,31.12,31.0,31.01,518778.0,30.3033,30.3716,30.2545,30.2643,518778.0
2023-04-28 13:10:00,31.01,31.02,30.91,30.93,795898.0,30.2643,30.274,30.1667,30.1862,795898.0
2023-04-28 13:15:00,30.93,30.93,30.81,30.93,1059618.0,30.1862,30.1862,30.0691,30.1862,1059618.0
2023-04-28 13:20:00,30.93,31.09,30.91,31.08,621619.0,30.1862,30.3423,30.1667,30.3326,621619.0
2023-04-28 13:25:00,31.08,31.28,31.07,31.24,868448.0,30.3326,30.5278,30.3228,30.4887,868448.0
2023-04-28 13:30:00,31.24,31.33,31.23,31.26,597216.0,30.4887,30.5766,30.479,30.5083,597216.0
2023-04-28 13:35:00,31.25,31.27,31.17,31.26,479441.0,30.4985,30.518,30.4204,30.5083,479441.0
2023-04-28 13:40:00,31.27,31.3,31.21,31.28,439109.0,30.518,30.5473,30.4595,30.5278,439109.0
2023-04-28 13:45:00,31.28,31.29,31.22,31.23,225625.0,30.5278,30.5375,30.4692,30.479,225625.0
2023-04-28 13:50:00,31.23,31.24,31.17,31.21,319409.0,30.479,30.4887,30.4204,30.4595,319409.0
2023-04-28 13:55:00,31.21,31.25,31.17,31.24,355115.0,30.4595,30.4985,30.4204,30.4887,355115.0
2023-04-28 14:00:00,31.24,31.27,31.23,31.26,231934.0,30.4887,30.518,30.479,30.5083,231934.0
2023-04-28 14:05:00,31.26,31.26,31.15,31.16,349217.0,30.5083,30.5083,30.4009,30.4107,349217.0
2023-04-28 14:10:00,31.16,31.16,31.06,31.08,532965.0,30.4107,30.4107,30.3131,30.3326,532965.0
2023-04-28 14:15:00,31.08,31.13,31.03,31.11,384048.0,30.3326,30.3814,30.2838,30.3619,384048.0
2023-04-28 14:20:00,31.11,31.14,31.08,31.13,280220.0,30.3619,30.3911,30.3326,30.3814,280220.0
2023-04-28 14:25:00,31.13,31.16,31.11,31.15,338974.0,30.3814,30.4107,30.3619,30.4009,338974.0
2023-04-28 14:30:00,31.15,31.18,31.11,31.15,371899.0,30.4009,30.4302,30.3619,30.4009,371899.0
2023-04-28 14:35:00,31.14,31.15,31.03,31.07,345149.0,30.3911,30.4009,30.2838,30.3228,345149.0
2023-04-28 14:40:00,31.07,31.1,31.04,31.09,306098.0,30.3228,30.3521,30.2936,30.3423,306098.0
2023-04-28 14:45:00,31.09,31.14,31.07,31.14,409984.0,30.3423,30.3911,30.3228,30.3911,409984.0
2023-04-28 14:50:00,31.14,31.14,31.0,31.01,242695.0,30.3911,30.3911,30.2545,30.2643,242695.0
2023-04-28 14:55:00,31.01,31.01,30.91,30.95,530059.0,30.2643,30.2643,30.1667,30.2057,530059.0
2023-04-28 15:00:00,30.95,31.12,30.94,31.12,434840.0,30.2057,30.3716,30.196,30.3716,434840.0
2023-04-28 15:05:00,31.12,31.14,31.09,31.12,295159.0,30.3716,30.3911,30.3423,30.3716,295159.0
2023-04-28 15:10:00,31.12,31.15,31.11,31.13,192131.0,30.3716,30.4009,30.3619,30.3814,192131.0
2023-04-28 15:15:00,31.13,31.16,31.11,31.16,252897.0,30.3814,30.4107,30.3619,30.4107,252897.0
2023-04-28 15:20:00,31.16,31.16,31.01,31.04,664209.0,30.4107,30.4107,30.2643,30.2936,664209.0
2023-04-28 15:25:00,31.04,31.05,31.01,31.04,452164.0,30.2936,30.3033,30.2643,30.2936,452164.0
2023-04-28 15:30:00,31.04,31.08,31.01,31.02,628753.0,30.2936,30.3326,30.2643,30.274,628753.0
2023-04-28 15:35:00,31.01,31.04,31.0,31.04,448417.0,30.2643,30.2936,30.2545,30.2936,448417.0
2023-04-28 15:40:00,31.04,31.12,31.03,31.12,823393.0,30.2936,30.3716,30.2838,30.3716,823393.0
2023-04-28 15:45:00,31.12,31.15,31.09,31.13,991580.0,30.3716,30.4009,30.3423,30.3814,991580.0
2023-04-28 15:50:00,31.12,31.13,30.98,31.03,1618713.0,30.3716,30.3814,30.235,30.2838,1618713.0
2023-04-28 15:55:00,31.03,31.09,30.99,31.08,3775326.0,30.2838,30.3423,30.2448,30.3326,3775326.0
2023-05-01 09:30:00,31.11,31.12,30.82,31.05,1302230.0,30.3619,30.3716,30.0788,30.3033,1302230.0
2023-05-01 09:35:00,31.05,31.24,31.01,31.19,523190.0,30.3033,30.4887,30.2643,30.4399,523190.0
2023-05-01 09:40:00,31.19,31.19,30.86,30.87,709546.0,30.4399,30.4399,30.1179,30.1276,709546.0
2023-05-01 09:45:00,30.87,30.9,30.66,30.68,542452.0,30.1276,30.1569,29.9227,29.9422,542452.0
2023-05-01 09:50:00,30.67,30.89,30.65,30.78,649440.0,29.9324,30.1472,29.9129,30.0398,649440.0
2023-05-01 09:55:00,30.77,30.92,30.71,30.88,911827.0,30.03,30.1764,29.9715,30.1374,911827.0
2023-05-01 10:00:00,30.86,31.08,30.8,30.96,1061824.0,30.1179,30.3326,30.0593,30.2155,1061824.0
2023-05-01 10:05:00,30.97,30.98,30.88,30.96,411062.0,30.2252,30.235,30.1374,30.2155,411062.0
2023-05-01 10:10:00,30.97,31.01,30.88,30.91,338569.0,30.2252,30.2643,30.1374,30.1667,338569.0
2023-05-01 10:15:00,30.9,30.95,30.75,30.77,899442.0,30.1569,30.2057,30.0105,30.03,899442.0
2023-05-01 10:20:00,30.76,30.83,30.72,30.74,428912.0,30.0203,30.0886,29.9812,30.0008,428912.0
2023-05-01 10:25:00,30.75,30.82,30.74,30.8,350450.0,30.0105,30.0788,30.0008,30.0593,350450.0
2023-05-01 10:30:00,30.79,30.86,30.76,30.83,354071.0,30.0496,30.1179,30.0203,30.0886,354071.0
2023-05-01 10:35:00,30.83,30.92,30.82,30.91,306119.0,30.0886,30.1764,30.0788,30.1667,306119.0
2023-05-01 10:40:00,30.92,30.95,30.85,30.92,423271.0,30.1764,30.2057,30.1081,30.1764,423271.0
2023-05-01 10:45:00,30.92,30.92,30.77,30.81,404695.0,30.1764,30.1764,30.03,30.0691,404695.0
2023-05-01 10:50:00,30.82,30.86,30.76,30.8,430218.0,30.0788,30.1179,30.0203,30.0593,430218.0
2023-05-01 10:55:00,30.8,30.89,30.8,30.88,283798.0,30.0593,30.1472,30.0593,30.1374,283798.0
2023-05-01 11:00:00,30.88,30.95,30.86,30.89,578615.0,30.1374,30.2057,30.1179,30.1472,578615.0
2023-05-01 11:05:00,30.88,30.92,30.82,30.83,244867.0,30.1374,30.1764,30.0788,30.0886,244867.0
2023-05-01 11:10:00,30.84,30.86,30.76,30.76,355270.0,30.0984,30.1179,30.0203,30.0203,355270.0
2023-05-01 11:15:00,30.76,30.77,30.68,30.7,428194.0,30.0203,30.03,29.9422,29.9617,428194.0
2023-05-01 11:20:00,30.7,30.72,30.63,30.64,449642.0,29.9617,29.9812,29.8934,29.9032,449642.0
2023-05-01 11:25:00,30.64,30.65,30.56,30.57,489116.0,29.9032,29.9129,29.8251,29.8349,489116.0
2023-05-01 11:30:00,30.57,30.63,30.56,30.6,397692.0,29.8349,29.8934,29.8251,29.8641,397692.0
2023-05-01 11:35:00,30.6,30.62,30.58,30.59,264398.0,29.8641,29.8837,29.8446,29.8544,264398.0
2023-05-01 11:40:00,30.58,30.59,30.51,30.53,488027.0,29.8446,29.8544,29.7763,29.7958,488027.0
2023-05-01 11:45:00,30.53,30.58,30.51,30.55,360791.0,29.7958,29.8446,29.7763,29.8153,360791.0
2023-05-01 11:50:00,30.55,30.57,30.51,30.51,238962.0,29.8153,29.8349,29.7763,29.7763,238962.0
2023-05-01 11:55:00,30.51,30.57,30.44,30.57,494282.0,29.7763,29.8349,29.708,29.8349,494282.0
2023-05-01 12:00:00,30.57,30.57,30.47,30.5,351445.0,29.8349,29.8349,29.7373,29.7665,351445.0
2023-05-01 12:05:00,30.5,30.51,30.46,30.49,145812.0,29.7665,29.7763,29.7275,29.7568,145812.0
2023-05-01 12:10:00,30.5,30.5,30.41,30.46,437834.0,29.7665,29.7665,29.6787,29.7275,437834.0
2023-05-01 12:15:00,30.46,30.5,30.45,30.5,163509.0,29.7275,29.7665,29.7177,29.7665,163509.0
2023-05-01 12:20:00,30.5,30.54,30.49,30.53,247544.0,29.7665,29.8056,29.7568,29.7958,247544.0
2023-05-01 12:25:00,30.53,30.56,30.51,30.54,274366.0,29.7958,29.8251,29.7763,29.8056,274366.0
2023-05-01 12:30:00,30.54,30.6,30.53,30.58,268574.0,29.8056,29.8641,29.7958,29.8446,268574.0
2023-05-01 12:35:00,30.57,30.57,30.52,30.53,273444.0,29.8349,29.8349,29.7861,29.7958,273444.0
2023-05-01 12:40:00,30.52,30.54,30.49,30.5,211843.0,29.7861,29.8056,29.7568,29.7665,211843.0
2023-05-01 12:45:00,30.5,30.55,30.49,30.5,202963.0,29.7665,29.8153,29.7568,29.7665,202963.0
2023-05-01 12:50:00,30.5,30.53,30.49,30.52,137982.0,29.7665,29.7958,29.7568,29.7861,137982.0
2023-05-01 12:55:00,30.52,30.6,30.51,30.58,370553.0,29.7861,29.8641,29.7763,29.8446,370553.0
2023-05-01 13:00:00,30.59,30.61,30.53,30.53,269048.0,29.8544,29.8739,29.7958,29.7958,269048.0
2023-05-01 13:05:00,30.53,30.53,30.45,30.46,219268.0,29.7958,29.7958,29.7177,29.7275,219268.0
2023-05-01 13:10:00,30.46,30.5,30.45,30.49,329918.0,29.7275,29.7665,29.7177,29.7568,329918.0
2023-05-01 13:15:00,30.49,30.53,30.43,30.45,267461.0,29.7568,29.7958,29.6982,29.7177,267461.0
2023-05-01 13:20:00,30.45,30.48,30.43,30.46,227496.0,29.7177,29.747,29.6982,29.7275,227496.0
2023-05-01 13:25:00,30.46,30.47,30.38,30.4,488568.0,29.7275,29.7373,29.6494,29.6689,488568.0
2023-05-01 13:30:00,30.4,30.4,30.36,30.39,273365.0,29.6689,29.6689,29.6299,29.6592,273365.0
2023-05-01 13:35:00,30.38,30.39,30.34,30.37,193641.0,29.6494,29.6592,29.6104,29.6397,193641.0
2023-05-01 13:40:00,30.37,30.42,30.33,30.35,350709.0,29.6397,29.6885,29.6006,29.6201,350709.0
2023-05-01 13:45:00,30.35,30.41,30.31,30.37,250433.0,29.6201,29.6787,29.5811,29.6397,250433.0
2023-05-01 13:50:00,30.38,30.41,30.37,30.41,182039.0,29.6494,29.6787,29.6397,29.6787,182039.0
2023-05-01 13:55:00,30.41,30.44,30.38,30.4,231681.0,29.6787,29.708,29.6494,29.6689,231681.0
2023-05-01 14:00:00,30.4,30.43,30.37,30.41,149436.0,29.6689,29.6982,29.6397,29.6787,149436.0
2023-05-01 14:05:00,30.42,30.46,30.39,30.45,236156.0,29.6885,29.7275,29.6592,29.7177,236156.0
2023-05-01 14:10:00,30.46,30.47,30.4,30.4,138868.0,29.7275,29.7373,29.6689,29.6689,138868.0
2023-05-01 14:15:00,30.41,30.43,30.39,30.42,183362.0,29.6787,29.6982,29.6592,29.6885,183362.0
2023-05-01 14:20:00,30.42,30.47,30.41,30.44,195796.0,29.6885,29.7373,29.6787,29.708,195796.0
2023-05-01 14:25:00,30.43,30.45,30.41,30.42,110978.0,29.6982,29.7177,29.6787,29.6885,110978.0
2023-05-01 14:30:00,30.43,30.43,30.38,30.4,367791.0,29.6982,29.6982,29.6494,29.6689,367791.0
2023-05-01 14:35:00,30.4,30.41,30.37,30.4,146084.0,29.6689,29.6787,29.6397,29.6689,146084.0
2023-05-01 14:40:00,30.4,30.46,30.38,30.45,182054.0,29.6689,29.7275,29.6494,29.7177,182054.0
2023-05-01 14:45:00,30.45,30.5,30.44,30.5,206337.0,29.7177,29.7665,29.708,29.7665,206337.0
2023-05-01 14:50:00,30.5,30.51,30.47,30.49,168899.0,29.7665,29.7763,29.7373,29.7568,168899.0
2023-05-01 14:55:00,30.48,30.52,30.48,30.51,138124.0,29.747,29.7861,29.747,29.7763,138124.0
2023-05-01 15:00:00,30.51,30.51,30.43,30.45,203002.0,29.7763,29.7763,29.6982,29.7177,203002.0
2023-05-01 15:05:00,30.45,30.47,30.43,30.46,188720.0,29.7177,29.7373,29.6982,29.7275,188720.0
2023-05-01 15:10:00,30.46,30.48,30.44,30.44,191943.0,29.7275,29.747,29.708,29.708,191943.0
2023-05-01 15:15:00,30.45,30.45,30.39,30.4,286933.0,29.7177,29.7177,29.6592,29.6689,286933.0
2023-05-01 15:20:00,30.39,30.41,30.35,30.39,354356.0,29.6592,29.6787,29.6201,29.6592,354356.0
2023-05-01 15:25:00,30.39,30.4,30.37,30.39,192564.0,29.6592,29.6689,29.6397,29.6592,192564.0
2023-05-01 15:30:00,30.39,30.43,30.37,30.39,457352.0,29.6592,29.6982,29.6397,29.6592,457352.0
2023-05-01 15:35:00,30.38,30.4,30.36,30.37,282742.0,29.6494,29.6689,29.6299,29.6397,282742.0
2023-05-01 15:40:00,30.37,30.41,30.35,30.41,386931.0,29.6397,29.6787,29.6201,29.6787,386931.0
2023-05-01 15:45:00,30.41,30.43,30.4,30.41,524311.0,29.6787,29.6982,29.6689,29.6787,524311.0
2023-05-01 15:50:00,30.42,30.44,30.34,30.39,1040228.0,29.6885,29.708,29.6104,29.6592,1040228.0
2023-05-01 15:55:00,30.39,30.39,30.28,30.28,2046834.0,29.6592,29.6592,29.5518,29.5518,2046834.0
2023-05-02 09:30:00,30.34,30.42,30.2,30.38,1195081.0,29.6104,29.6885,29.4738,29.6494,1195081.0
2023-05-02 09:35:00,30.37,30.44,30.3,30.35,632903.0,29.6397,29.708,29.5713,29.6201,632903.0
2023-05-02 09:40:00,30.33,30.53,30.3,30.48,904397.0,29.6006,29.7958,29.5713,29.747,904397.0
2023-05-02 09:45:00,30.48,30.53,30.42,30.46,523705.0,29.747,29.7958,29.6885,29.7275,523705.0
2023-05-02 09:50:00,30.47,30.53,30.36,30.51,714161.0,29.7373,29.7958,29.6299,29.7763,714161.0
2023-05-02 09:55:00,30.51,30.58,30.44,30.47,702723.0,29.7763,29.8446,29.708,29.7373,702723.0
2023-05-02 10:00:00,30.47,30.51,30.41,30.49,473360.0,29.7373,29.7763,29.6787,29.7568,473360.0
2023-05-02 10:05:00,30.5,30.52,30.38,30.41,443716.0,29.7665,29.7861,29.6494,29.6787,443716.0
2023-05-02 10:10:00,30.41,30.44,30.25,30.3,466487.0,29.6787,29.708,29.5225,29.5713,466487.0
2023-05-02 10:15:00,30.3,30.33,30.17,30.22,318405.0,29.5713,29.6006,29.4445,29.4933,318405.0
2023-05-02 10:20:00,30.21,30.23,30.1,30.1,467765.0,29.4835,29.503,29.3762,29.3762,467765.0
2023-05-02 10:25:00,30.1,30.26,30.1,30.26,286142.0,29.3762,29.5323,29.3762,29.5323,286142.0
2023-05-02 10:30:00,30.25,30.25,30.14,30.15,416115.0,29.5225,29.5225,29.4152,29.425,416115.0
2023-05-02 10:35:00,30.15,30.19,30.12,30.14,348469.0,29.425,29.464,29.3957,29.4152,348469.0
2023-05-02 10:40:00,30.14,30.2,30.13,30.19,200391.0,29.4152,29.4738,29.4054,29.464,200391.0
2023-05-02 10:45:00,30.18,30.19,30.06,30.1,316096.0,29.4542,29.464,29.3371,29.3762,316096.0
2023-05-02 10:50:00,30.11,30.12,29.96,30.02,435224.0,29.3859,29.3957,29.2395,29.2981,435224.0
2023-05-02 10:55:00,30.01,30.02,29.89,29.93,363181.0,29.2883,29.2981,29.1712,29.2102,363181.0
2023-05-02 11:00:00,29.93,29.96,29.83,29.88,411167.0,29.2102,29.2395,29.1126,29.1614,411167.0
2023-05-02 11:05:00,29.88,29.89,29.79,29.83,327678.0,29.1614,29.1712,29.0736,29.1126,327678.0
2023-05-02 11:10:00,29.83,29.88,29.78,29.79,258363.0,29.1126,29.1614,29.0639,29.0736,258363.0
2023-05-02 11:15:00,29.78,29.87,29.78,29.83,303334.0,29.0639,29.1517,29.0639,29.1126,303334.0
2023-05-02 11:20:00,29.82,29.85,29.77,29.79,277970.0,29.1029,29.1322,29.0541,29.0736,277970.0
2023-05-02 11:25:00,29.79,29.93,29.78,29.93,318255.0,29.0736,29.2102,29.0639,29.2102,318255.0
2023-05-02 11:30:00,29.93,29.98,29.9,29.97,454239.0,29.2102,29.259,29.181,29.2493,454239.0
2023-05-02 11:35:00,29.97,30.05,29.96,30.01,397317.0,29.2493,29.3274,29.2395,29.2883,397317.0
2023-05-02 11:40:00,30.0,30.05,29.98,30.04,352628.0,29.2786,29.3274,29.259,29.3176,352628.0
2023-05-02 11:45:00,30.03,30.09,29.97,29.98,545847.0,29.3078,29.3664,29.2493,29.259,545847.0
2023-05-02 11:50:00,29.97,29.98,29.83,29.86,309648.0,29.2493,29.259,29.1126,29.1419,309648.0
2023-05-02 11:55:00,29.85,29.87,29.79,29.82,263500.0,29.1322,29.1517,29.0736,29.1029,263500.0
2023-05-02 12:00:00,29.82,29.87,29.79,29.86,474632.0,29.1029,29.1517,29.0736,29.1419,474632.0
2023-05-02 12:05:00,29.86,29.91,29.84,29.89,145810.0,29.1419,29.1907,29.1224,29.1712,145810.0
2023-05-02 12:10:00,29.89,29.9,29.85,29.89,174321.0,29.1712,29.181,29.1322,29.1712,174321.0
2023-05-02 12:15:00,29.89,29.91,29.86,29.91,182418.0,29.1712,29.1907,29.1419,29.1907,182418.0
2023-05-02 12:20:00,29.91,29.91,29.86,29.9,188638.0,29.1907,29.1907,29.1419,29.181,188638.0
2023-05-02 12:25:00,29.91,29.95,29.88,29.95,210558.0,29.1907,29.2298,29.1614,29.2298,210558.0
2023-05-02 12:30:00,29.95,29.99,29.92,29.95,248263.0,29.2298,29.2688,29.2005,29.2298,248263.0
2023-05-02 12:35:00,29.95,30.0,29.93,29.95,205113.0,29.2298,29.2786,29.2102,29.2298,205113.0
2023-05-02 12:40:00,29.95,29.98,29.94,29.98,145543.0,29.2298,29.259,29.22,29.259,145543.0
2023-05-02 12:45:00,29.98,29.98,29.92,29.93,198335.0,29.259,29.259,29.2005,29.2102,198335.0
2023-05-02 12:50:00,29.93,30.01,29.92,30.0,223481.0,29.2102,29.2883,29.2005,29.2786,223481.0
2023-05-02 12:55:00,30.01,30.05,29.98,30.04,274521.0,29.2883,29.3274,29.259,29.3176,274521.0
2023-05-02 13:00:00,30.04,30.1,30.02,30.1,255611.0,29.3176,29.3762,29.2981,29.3762,255611.0
2023-05-02 13:05:00,30.09,30.13,30.06,30.07,194900.0,29.3664,29.4054,29.3371,29.3469,194900.0
2023-05-02 13:10:00,30.06,30.08,30.02,30.02,218465.0,29.3371,29.3566,29.2981,29.2981,218465.0
2023-05-02 13:15:00,30.02,30.08,29.99,30.01,288177.0,29.2981,29.3566,29.2688,29.2883,288177.0
2023-05-02 13:20:00,30.01,30.01,29.94,29.95,148060.0,29.2883,29.2883,29.22,29.2298,148060.0
2023-05-02 13:25:00,29.95,29.97,29.93,29.94,146344.0,29.2298,29.2493,29.2102,29.22,146344.0
2023-05-02 13:30:00,29.94,29.95,29.91,29.91,346091.0,29.22,29.2298,29.1907,29.1907,346091.0
2023-05-02 13:35:00,29.91,29.95,29.9,29.93,235312.0,29.1907,29.2298,29.181,29.2102,235312.0
2023-05-02 13:40:00,29.92,29.93,29.86,29.88,303859.0,29.2005,29.2102,29.1419,29.1614,303859.0
2023-05-02 13:45:00,29.88,29.91,29.87,29.89,151613.0,29.1614,29.1907,29.1517,29.1712,151613.0
2023-05-02 13:50:00,29.9,29.96,29.89,29.95,300756.0,29.181,29.2395,29.1712,29.2298,300756.0
2023-05-02 13:55:00,29.94,29.96,29.89,29.9,210644.0,29.22,29.2395,29.1712,29.181,210644.0
2023-05-02 14:00:00,29.91,29.91,29.87,29.89,175451.0,29.1907,29.1907,29.1517,29.1712,175451.0
2023-05-02 14:05:00,29.88,29.93,29.88,29.93,172399.0,29.1614,29.2102,29.1614,29.2102,172399.0
2023-05-02 14:10:00,29.93,29.94,29.86,29.87,152831.0,29.2102,29.22,29.1419,29.1517,152831.0
2023-05-02 14:15:00,29.88,29.89,29.85,29.88,155158.0,29.1614,29.1712,29.1322,29.1614,155158.0
2023-05-02 14:20:00,29.87,29.88,29.83,29.83,153843.0,29.1517,29.1614,29.1126,29.1126,153843.0
2023-05-02 14:25:00,29.84,29.86,29.83,29.86,104600.0,29.1224,29.1419,29.1126,29.1419,104600.0
2023-05-02 14:30:00,29.86,29.88,29.84,29.87,147502.0,29.1419,29.1614,29.1224,29.1517,147502.0
2023-05-02 14:35:00,29.87,29.9,29.86,29.87,145738.0,29.1517,29.181,29.1419,29.1517,145738.0
2023-05-02 14:40:00,29.86,29.9,29.84,29.89,121668.0,29.1419,29.181,29.1224,29.1712,121668.0
2023-05-02 14:45:00,29.89,29.95,29.88,29.92,145836.0,29.1712,29.2298,29.1614,29.2005,145836.0
2023-05-02 14:50:00,29.92,29.95,29.9,29.92,150215.0,29.2005,29.2298,29.181,29.2005,150215.0
2023-05-02 14:55:00,29.93,29.95,29.91,29.94,116463.0,29.2102,29.2298,29.1907,29.22,116463.0
2023-05-02 15:00:00,29.93,29.94,29.85,29.87,179030.0,29.2102,29.22,29.1322,29.1517,179030.0
2023-05-02 15:05:00,29.87,29.92,29.85,29.92,239028.0,29.1517,29.2005,29.1322,29.2005,239028.0
2023-05-02 15:10:00,29.92,30.01,29.91,29.96,557178.0,29.2005,29.2883,29.1907,29.2395,557178.0
2023-05-02 15:15:00,29.96,29.98,29.89,29.91,229069.0,29.2395,29.259,29.1712,29.1907,229069.0
2023-05-02 15:20:00,29.91,29.93,29.88,29.89,243410.0,29.1907,29.2102,29.1614,29.1712,243410.0
2023-05-02 15:25:00,29.9,29.92,29.88,29.92,246552.0,29.181,29.2005,29.1614,29.2005,246552.0
2023-05-02 15:30:00,29.92,29.92,29.87,29.89,462463.0,29.2005,29.2005,29.1517,29.1712,462463.0
2023-05-02 15:35:00,29.89,29.9,29.85,29.88,394271.0,29.1712,29.181,29.1322,29.1614,394271.0
2023-05-02 15:40:00,29.88,29.91,29.87,29.91,330537.0,29.1614,29.1907,29.1517,29.1907,330537.0
2023-05-02 15:45:00,29.91,29.91,29.81,29.83,457021.0,29.1907,29.1907,29.0931,29.1126,457021.0
2023-05-02 15:50:00,29.84,29.9,29.83,29.85,987860.0,29.1224,29.181,29.1126,29.1322,987860.0
2023-05-02 15:55:00,29.85,29.85,29.75,29.76,1752386.0,29.1322,29.1322,29.0346,29.0443,1752386.0
2023-05-03 09:30:00,30.64,30.71,30.26,30.43,2061468.0,29.9032,29.9715,29.5323,29.6982,2061468.0
2023-05-03 09:35:00,30.43,30.79,30.4,30.7,1396478.0,29.6982,30.0496,29.6689,29.9617,1396478.0
2023-05-03 09:40:00,30.7,30.72,30.46,30.62,1148838.0,29.9617,29.9812,29.7275,29.8837,1148838.0
2023-05-03 09:45:00,30.62,30.73,30.55,30.58,815161.0,29.8837,29.991,29.8153,29.8446,815161.0
2023-05-03 09:50:00,30.58,30.68,30.55,30.55,737785.0,29.8446,29.9422,29.8153,29.8153,737785.0
2023-05-03 09:55:00,30.56,30.56,30.37,30.41,571293.0,29.8251,29.8251,29.6397,29.6787,571293.0
2023-05-03 10:00:00,30.4,30.43,30.33,30.41,564018.0,29.6689,29.6982,29.6006,29.6787,564018.0
2023-05-03 10:05:00,30.41,30.43,30.38,30.42,325296.0,29.6787,29.6982,29.6494,29.6885,325296.0
2023-05-03 10:10:00,30.41,30.42,30.24,30.32,512251.0,29.6787,29.6885,29.5128,29.5909,512251.0
2023-05-03 10:15:00,30.34,30.46,30.33,30.46,494946.0,29.6104,29.7275,29.6006,29.7275,494946.0
2023-05-03 10:20:00,30.46,30.65,30.45,30.59,703526.0,29.7275,29.9129,29.7177,29.8544,703526.0
2023-05-03 10:25:00,30.59,30.61,30.51,30.54,368327.0,29.8544,29.8739,29.7763,29.8056,368327.0
2023-05-03 10:30:00,30.54,30.63,30.5,30.61,405173.0,29.8056,29.8934,29.7665,29.8739,405173.0
2023-05-03 10:35:00,30.61,30.64,30.52,30.57,318047.0,29.8739,29.9032,29.7861,29.8349,318047.0
2023-05-03 10:40:00,30.57,30.62,30.51,30.51,305973.0,29.8349,29.8837,29.7763,29.7763,305973.0
2023-05-03 10:45:00,30.51,30.63,30.5,30.61,329937.0,29.7763,29.8934,29.7665,29.8739,329937.0
2023-05-03 10:50:00,30.62,30.64,30.52,30.53,257963.0,29.8837,29.9032,29.7861,29.7958,257963.0
2023-05-03 10:55:00,30.52,30.55,30.41,30.46,351295.0,29.7861,29.8153,29.6787,29.7275,351295.0
2023-05-03 11:00:00,30.45,30.46,30.33,30.41,434222.0,29.7177,29.7275,29.6006,29.6787,434222.0
2023-05-03 11:05:00,30.41,30.44,30.37,30.4,263477.0,29.6787,29.708,29.6397,29.6689,263477.0
2023-05-03 11:10:00,30.4,30.44,30.37,30.42,178160.0,29.6689,29.708,29.6397,29.6885,178160.0
2023-05-03 11:15:00,30.42,30.44,30.38,30.4,249725.0,29.6885,29.708,29.6494,29.6689,249725.0
2023-05-03 11:20:00,30.4,30.4,30.33,30.39,198866.0,29.6689,29.6689,29.6006,29.6592,198866.0
2023-05-03 11:25:00,30.39,30.43,30.36,30.43,284449.0,29.6592,29.6982,29.6299,29.6982,284449.0
2023-05-03 11:30:00,30.42,30.47,30.4,30.45,401958.0,29.6885,29.7373,29.6689,29.7177,401958.0
2023-05-03 11:35:00,30.45,30.51,30.43,30.49,361513.0,29.7177,29.7763,29.6982,29.7568,361513.0
2023-05-03 11:40:00,30.49,30.5,30.43,30.43,238479.0,29.7568,29.7665,29.6982,29.6982,238479.0
2023-05-03 11:45:00,30.44,30.45,30.3,30.33,287988.0,29.708,29.7177,29.5713,29.6006,287988.0
2023-05-03 11:50:00,30.33,30.35,30.3,30.34,293991.0,29.6006,29.6201,29.5713,29.6104,293991.0
2023-05-03 11:55:00,30.34,30.44,30.32,30.42,207084.0,29.6104,29.708,29.5909,29.6885,207084.0
2023-05-03 12:00:00,30.43,30.44,30.4,30.43,178087.0,29.6982,29.708,29.6689,29.6982,178087.0
2023-05-03 12:05:00,30.44,30.49,30.43,30.49,238089.0,29.708,29.7568,29.6982,29.7568,238089.0
2023-05-03 12:10:00,30.49,30.53,30.47,30.52,279001.0,29.7568,29.7958,29.7373,29.7861,279001.0
2023-05-03 12:15:00,30.52,30.56,30.51,30.51,253043.0,29.7861,29.8251,29.7763,29.7763,253043.0
2023-05-03 12:20:00,30.51,30.51,30.46,30.51,154045.0,29.7763,29.7763,29.7275,29.7763,154045.0
2023-05-03 12:25:00,30.51,30.54,30.49,30.53,228073.0,29.7763,29.8056,29.7568,29.7958,228073.0
2023-05-03 12:30:00,30.53,30.55,30.49,30.54,209832.0,29.7958,29.8153,29.7568,29.8056,209832.0
2023-05-03 12:35:00,30.54,30.54,30.5,30.53,184752.0,29.8056,29.8056,29.7665,29.7958,184752.0
2023-05-03 12:40:00,30.54,30.56,30.53,30.55,221129.0,29.8056,29.8251,29.7958,29.8153,221129.0
2023-05-03 12:45:00,30.55,30.56,30.52,30.54,246405.0,29.8153,29.8251,29.7861,29.8056,246405.0
2023-05-03 12:50:00,30.55,30.59,30.54,30.58,272073.0,29.8153,29.8544,29.8056,29.8446,272073.0
2023-05-03 12:55:00,30.57,30.58,30.56,30.58,134949.0,29.8349,29.8446,29.8251,29.8446,134949.0
2023-05-03 13:00:00,30.58,30.62,30.56,30.62,167488.0,29.8446,29.8837,29.8251,29.8837,167488.0
2023-05-03 13:05:00,30.62,30.64,30.59,30.63,231320.0,29.8837,29.9032,29.8544,29.8934,231320.0
2023-05-03 13:10:00,30.63,30.65,30.58,30.61,279572.0,29.8934,29.9129,29.8446,29.8739,279572.0
2023-05-03 13:15:00,30.61,30.62,30.56,30.58,224209.0,29.8739,29.8837,29.8251,29.8446,224209.0
2023-05-03 13:20:00,30.59,30.61,30.57,30.59,213467.0,29.8544,29.8739,29.8349,29.8544,213467.0
2023-05-03 13:25:00,30.6,30.65,30.59,30.65,187638.0,29.8641,29.9129,29.8544,29.9129,187638.0
2023-05-03 13:30:00,30.65,30.68,30.63,30.65,309948.0,29.9129,29.9422,29.8934,29.9129,309948.0
2023-05-03 13:35:00,30.65,30.69,30.62,30.69,237889.0,29.9129,29.952,29.8837,29.952,237889.0
2023-05-03 13:40:00,30.69,30.75,30.68,30.75,253514.0,29.952,30.0105,29.9422,30.0105,253514.0
2023-05-03 13:45:00,30.74,30.76,30.71,30.75,281794.0,30.0008,30.0203,29.9715,30.0105,281794.0
2023-05-03 13:50:00,30.75,30.78,30.74,30.78,380612.0,30.0105,30.0398,30.0008,30.0398,380612.0
2023-05-03 13:55:00,30.78,30.82,30.75,30.81,549632.0,30.0398,30.0788,30.0105,30.0691,549632.0
2023-05-03 14:00:00,30.8,30.9,30.47,30.68,1187959.0,30.0593,30.1569,29.7373,29.9422,1187959.0
2023-05-03 14:05:00,30.69,30.77,30.59,30.67,343906.0,29.952,30.03,29.8544,29.9324,343906.0
2023-05-03 14:10:00,30.67,30.75,30.61,30.75,315488.0,29.9324,30.0105,29.8739,30.0105,315488.0
2023-05-03 14:15:00,30.75,30.83,30.72,30.8,336785.0,30.0105,30.0886,29.9812,30.0593,336785.0
2023-05-03 14:20:00,30.8,30.87,30.77,30.85,245542.0,30.0593,30.1276,30.03,30.1081,245542.0
2023-05-03 14:25:00,30.84,30.94,30.83,30.84,343701.0,30.0984,30.196,30.0886,30.0984,343701.0
2023-05-03 14:30:00,30.84,30.89,30.78,30.82,505485.0,30.0984,30.1472,30.0398,30.0788,505485.0
2023-05-03 14:35:00,30.82,30.92,30.66,30.91,678188.0,30.0788,30.1764,29.9227,30.1667,678188.0
2023-05-03 14:40:00,30.92,31.04,30.85,30.94,852321.0,30.1764,30.2936,30.1081,30.196,852321.0
2023-05-03 14:45:00,30.94,31.01,30.9,30.92,505068.0,30.196,30.2643,30.1569,30.1764,505068.0
2023-05-03 14:50:00,30.91,30.97,30.73,30.93,730627.0,30.1667,30.2252,29.991,30.1862,730627.0
2023-05-03 14:55:00,30.92,31.03,30.87,30.99,444074.0,30.1764,30.2838,30.1276,30.2448,444074.0
2023-05-03 15:00:00,30.98,31.06,30.92,31.03,533027.0,30.235,30.3131,30.1764,30.2838,533027.0
2023-05-03 15:05:00,31.03,31.11,30.85,30.9,720440.0,30.2838,30.3619,30.1081,30.1569,720440.0
2023-05-03 15:10:00,30.9,30.91,30.82,30.85,710424.0,30.1569,30.1667,30.0788,30.1081,710424.0
2023-05-03 15:15:00,30.86,30.89,30.79,30.83,588353.0,30.1179,30.1472,30.0496,30.0886,588353.0
2023-05-03 15:20:00,30.82,30.85,30.69,30.81,493724.0,30.0788,30.1081,29.952,30.0691,493724.0
2023-05-03 15:25:00,30.82,30.87,30.65,30.66,624150.0,30.0788,30.1276,29.9129,29.9227,624150.0
2023-05-03 15:30:00,30.65,30.69,30.6,30.68,605214.0,29.9129,29.952,29.8641,29.9422,605214.0
2023-05-03 15:35:00,30.69,30.73,30.65,30.66,426079.0,29.952,29.991,29.9129,29.9227,426079.0
2023-05-03 15:40:00,30.66,30.72,30.61,30.68,546247.0,29.9227,29.9812,29.8739,29.9422,546247.0
2023-05-03 15:45:00,30.68,30.72,30.62,30.65,745911.0,29.9422,29.9812,29.8837,29.9129,745911.0
2023-05-03 15:50:00,30.64,30.73,30.62,30.68,1461331.0,29.9032,29.991,29.8837,29.9422,1461331.0
2023-05-03 15:55:00,30.68,30.72,30.63,30.66,2474702.0,29.9422,29.9812,29.8934,29.9227,2474702.0
2023-05-04 09:30:00,30.46,30.52,30.38,30.43,830173.0,29.8464,29.9052,29.7681,29.8171,830173.0
2023-05-04 09:35:00,30.43,30.67,30.4,30.52,524204.0,29.8171,30.0522,29.7877,29.9052,524204.0
2023-05-04 09:40:00,30.53,30.79,30.52,30.74,763357.0,29.915,30.1698,29.9052,30.1208,763357.0
2023-05-04 09:45:00,30.74,30.92,30.7,30.85,797833.0,30.1208,30.2972,30.0816,30.2286,797833.0
2023-05-04 09:50:00,30.84,30.85,30.67,30.74,446359.0,30.2188,30.2286,30.0522,30.1208,446359.0
2023-05-04 09:55:00,30.73,30.75,30.56,30.58,363678.0,30.111,30.1306,29.9444,29.964,363678.0
2023-05-04 10:00:00,30.58,30.66,30.56,30.6,399588.0,29.964,30.0424,29.9444,29.9836,399588.0
2023-05-04 10:05:00,30.6,30.72,30.53,30.68,600149.0,29.9836,30.1012,29.915,30.062,600149.0
2023-05-04 10:10:00,30.68,30.71,30.53,30.55,359568.0,30.062,30.0914,29.915,29.9346,359568.0
2023-05-04 10:15:00,30.55,30.64,30.51,30.56,307039.0,29.9346,30.0228,29.8954,29.9444,307039.0
2023-05-04 10:20:00,30.56,30.62,30.52,30.61,268806.0,29.9444,30.0032,29.9052,29.9934,268806.0
2023-05-04 10:25:00,30.6,30.75,30.6,30.73,302829.0,29.9836,30.1306,29.9836,30.111,302829.0
2023-05-04 10:30:00,30.73,30.75,30.63,30.66,408720.0,30.111,30.1306,30.013,30.0424,408720.0
2023-05-04 10:35:00,30.66,30.66,30.57,30.63,233450.0,30.0424,30.0424,29.9542,30.013,233450.0
2023-05-04 10:40:00,30.62,30.78,30.61,30.71,299515.0,30.0032,30.16,29.9934,30.0914,299515.0
2023-05-04 10:45:00,30.72,30.78,30.67,30.67,350823.0,30.1012,30.16,30.0522,30.0522,350823.0
2023-05-04 10:50:00,30.67,30.79,30.63,30.78,535799.0,30.0522,30.1698,30.013,30.16,535799.0
2023-05-04 10:55:00,30.77,30.87,30.76,30.87,448950.0,30.1502,30.2482,30.1404,30.2482,448950.0
2023-05-04 11:00:00,30.87,30.98,30.85,30.92,595676.0,30.2482,30.356,30.2286,30.2972,595676.0
2023-05-04 11:05:00,30.93,31.11,30.9,31.07,527065.0,30.307,30.4834,30.2776,30.4442,527065.0
2023-05-04 11:10:00,31.07,31.23,31.02,31.18,560927.0,30.4442,30.6009,30.3952,30.5519,560927.0
2023-05-04 11:15:00,31.19,31.21,31.14,31.16,751055.0,30.5617,30.5813,30.5127,30.5323,751055.0
2023-05-04 11:20:00,31.17,31.18,31.07,31.1,422613.0,30.5421,30.5519,30.4442,30.4736,422613.0
2023-05-04 11:25:00,31.11,31.19,31.1,31.18,616652.0,30.4834,30.5617,30.4736,30.5519,616652.0
2023-05-04 11:30:00,31.18,31.21,31.14,31.19,536713.0,30.5519,30.5813,30.5127,30.5617,536713.0
2023-05-04 11:35:00,31.19,31.35,31.18,31.26,772628.0,30.5617,30.7185,30.5519,30.6303,772628.0
2023-05-04 11:40:00,31.25,31.47,31.25,31.46,796875.0,30.6205,30.8361,30.6205,30.8263,796875.0
2023-05-04 11:45:00,31.46,31.52,31.31,31.32,928317.0,30.8263,30.8851,30.6793,30.6891,928317.0
2023-05-04 11:50:00,31.32,31.32,31.18,31.2,381545.0,30.6891,30.6891,30.5519,30.5715,381545.0
2023-05-04 11:55:00,31.2,31.25,31.18,31.23,288503.0,30.5715,30.6205,30.5519,30.6009,288503.0
2023-05-04 12:00:00,31.24,31.27,31.18,31.18,277246.0,30.6107,30.6401,30.5519,30.5519,277246.0
2023-05-04 12:05:00,31.19,31.28,31.13,31.28,379514.0,30.5617,30.6499,30.503,30.6499,379514.0
2023-05-04 12:10:00,31.27,31.37,31.26,31.37,485298.0,30.6401,30.7381,30.6303,30.7381,485298.0
2023-05-04 12:15:00,31.37,31.39,31.31,31.36,485635.0,30.7381,30.7577,30.6793,30.7283,485635.0
2023-05-04 12:20:00,31.36,31.43,31.35,31.42,446777.0,30.7283,30.7969,30.7185,30.7871,446777.0
2023-05-04 12:25:00,31.42,31.45,31.39,31.44,434611.0,30.7871,30.8165,30.7577,30.8067,434611.0
2023-05-04 12:30:00,31.44,31.45,31.39,31.41,358163.0,30.8067,30.8165,30.7577,30.7773,358163.0
2023-05-04 12:35:00,31.4,31.48,31.39,31.48,220807.0,30.7675,30.8459,30.7577,30.8459,220807.0
2023-05-04 12:40:00,31.48,31.53,31.47,31.47,267683.0,30.8459,30.8949,30.8361,30.8361,267683.0
2023-05-04 12:45:00,31.48,31.5,31.45,31.46,245960.0,30.8459,30.8655,30.8165,30.8263,245960.0
2023-05-04 12:50:00,31.46,31.47,31.4,31.44,219336.0,30.8263,30.8361,30.7675,30.8067,219336.0
2023-05-04 12:55:00,31.44,31.52,31.43,31.51,277159.0,30.8067,30.8851,30.7969,30.8753,277159.0
2023-05-04 13:00:00,31.51,31.52,31.44,31.45,206937.0,30.8753,30.8851,30.8067,30.8165,206937.0
2023-05-04 13:05:00,31.45,31.53,31.43,31.51,282366.0,30.8165,30.8949,30.7969,30.8753,282366.0
2023-05-04 13:10:00,31.51,31.57,31.5,31.52,296932.0,30.8753,30.9341,30.8655,30.8851,296932.0
2023-05-04 13:15:00,31.52,31.66,31.51,31.56,580727.0,30.8851,31.0223,30.8753,30.9243,580727.0
2023-05-04 13:20:00,31.56,31.64,31.47,31.62,622203.0,30.9243,31.0027,30.8361,30.9831,622203.0
2023-05-04 13:25:00,31.63,31.64,31.52,31.58,413967.0,30.9929,31.0027,30.8851,30.9439,413967.0
2023-05-04 13:30:00,31.58,31.71,31.57,31.71,497911.0,30.9439,31.0713,30.9341,31.0713,497911.0
2023-05-04 13:35:00,31.71,31.72,31.64,31.65,387516.0,31.0713,31.0811,31.0027,31.0125,387516.0
2023-05-04 13:40:00,31.65,31.68,31.61,31.67,251576.0,31.0125,31.0419,30.9733,31.0321,251576.0
2023-05-04 13:45:00,31.66,31.69,31.61,31.62,272806.0,31.0223,31.0517,30.9733,30.9831,272806.0
2023-05-04 13:50:00,31.62,31.65,31.53,31.59,325316.0,30.9831,31.0125,30.8949,30.9537,325316.0
2023-05-04 13:55:00,31.58,31.65,31.56,31.64,259587.0,30.9439,31.0125,30.9243,31.0027,259587.0
2023-05-04 14:00:00,31.65,31.66,31.57,31.61,249793.0,31.0125,31.0223,30.9341,30.9733,249793.0
2023-05-04 14:05:00,31.62,31.65,31.54,31.59,253005.0,30.9831,31.0125,30.9047,30.9537,253005.0
2023-05-04 14:10:00,31.58,31.64,31.55,31.56,455659.0,30.9439,31.0027,30.9145,30.9243,455659.0
2023-05-04 14:15:00,31.56,31.57,31.48,31.5,428549.0,30.9243,30.9341,30.8459,30.8655,428549.0
2023-05-04 14:20:00,31.5,31.5,31.37,31.38,342771.0,30.8655,30.8655,30.7381,30.7479,342771.0
2023-05-04 14:25:00,31.38,31.41,31.36,31.39,231946.0,30.7479,30.7773,30.7283,30.7577,231946.0
2023-05-04 14:30:00,31.39,31.4,31.3,31.39,378757.0,30.7577,30.7675,30.6695,30.7577,378757.0
2023-05-04 14:35:00,31.39,31.43,31.36,31.37,268558.0,30.7577,30.7969,30.7283,30.7381,268558.0
2023-05-04 14:40:00,31.37,31.4,31.34,31.35,211814.0,30.7381,30.7675,30.7087,30.7185,211814.0
2023-05-04 14:45:00,31.35,31.38,31.33,31.36,170972.0,30.7185,30.7479,30.6989,30.7283,170972.0
2023-05-04 14:50:00,31.36,31.37,31.32,31.35,229090.0,30.7283,30.7381,30.6891,30.7185,229090.0
2023-05-04 14:55:00,31.34,31.38,31.33,31.35,219541.0,30.7087,30.7479,30.6989,30.7185,219541.0
2023-05-04 15:00:00,31.35,31.44,31.34,31.44,330100.0,30.7185,30.8067,30.7087,30.8067,330100.0
2023-05-04 15:05:00,31.44,31.48,31.41,31.42,300275.0,30.8067,30.8459,30.7773,30.7871,300275.0
2023-05-04 15:10:00,31.41,31.43,31.35,31.36,300795.0,30.7773,30.7969,30.7185,30.7283,300795.0
2023-05-04 15:15:00,31.36,31.36,31.27,31.29,350730.0,30.7283,30.7283,30.6401,30.6597,350730.0
2023-05-04 15:20:00,31.29,31.3,31.23,31.24,362948.0,30.6597,30.6695,30.6009,30.6107,362948.0
2023-05-04 15:25:00,31.24,31.3,31.23,31.3,376404.0,30.6107,30.6695,30.6009,30.6695,376404.0
2023-05-04 15:30:00,31.29,31.31,31.25,31.27,404366.0,30.6597,30.6793,30.6205,30.6401,404366.0
2023-05-04 15:35:00,31.28,31.33,31.26,31.28,515568.0,30.6499,30.6989,30.6303,30.6499,515568.0
2023-05-04 15:40:00,31.27,31.28,31.22,31.22,612132.0,30.6401,30.6499,30.5911,30.5911,612132.0
2023-05-04 15:45:00,31.23,31.27,31.18,31.27,759460.0,30.6009,30.6401,30.5519,30.6401,759460.0
2023-05-04 15:50:00,31.27,31.27,31.17,31.2,1180127.0,30.6401,30.6401,30.5421,30.5715,1180127.0
2023-05-04 15:55:00,31.2,31.26,31.2,31.24,2565528.0,30.5715,30.6303,30.5715,30.6107,2565528.0
2023-05-05 09:30:00,31.38,31.41,30.97,31.14,1299686.0,30.7479,30.7773,30.3462,30.5127,1299686.0
2023-05-05 09:35:00,31.14,31.17,30.93,31.02,673284.0,30.5127,30.5421,30.307,30.3952,673284.0
2023-05-05 09:40:00,31.02,31.09,31.0,31.03,527082.0,30.3952,30.4638,30.3756,30.405,527082.0
2023-05-05 09:45:00,31.03,31.18,31.0,31.14,536016.0,30.405,30.5519,30.3756,30.5127,536016.0
2023-05-05 09:50:00,31.13,31.14,30.92,31.03,601463.0,30.503,30.5127,30.2972,30.405,601463.0
2023-05-05 09:55:00,31.03,31.18,31.01,31.07,497554.0,30.405,30.5519,30.3854,30.4442,497554.0
2023-05-05 10:00:00,31.07,31.08,30.93,30.95,493718.0,30.4442,30.454,30.307,30.3266,493718.0
2023-05-05 10:05:00,30.95,31.05,30.94,30.99,360399.0,30.3266,30.4246,30.3168,30.3658,360399.0
2023-05-05 10:10:00,30.99,31.03,30.96,31.03,238346.0,30.3658,30.405,30.3364,30.405,238346.0
2023-05-05 10:15:00,31.03,31.03,30.89,30.93,377784.0,30.405,30.405,30.2678,30.307,377784.0
2023-05-05 10:20:00,30.92,30.95,30.79,30.83,458753.0,30.2972,30.3266,30.1698,30.209,458753.0
2023-05-05 10:25:00,30.83,30.9,30.8,30.89,285722.0,30.209,30.2776,30.1796,30.2678,285722.0
2023-05-05 10:30:00,30.9,30.93,30.88,30.93,316892.0,30.2776,30.307,30.258,30.307,316892.0
2023-05-05 10:35:00,30.93,30.94,30.87,30.94,249316.0,30.307,30.3168,30.2482,30.3168,249316.0
2023-05-05 10:40:00,30.94,31.01,30.93,31.01,379021.0,30.3168,30.3854,30.307,30.3854,379021.0
2023-05-05 10:45:00,31.01,31.07,31.0,31.04,359122.0,30.3854,30.4442,30.3756,30.4148,359122.0
2023-05-05 10:50:00,31.05,31.06,30.9,30.91,293032.0,30.4246,30.4344,30.2776,30.2874,293032.0
2023-05-05 10:55:00,30.91,30.91,30.85,30.89,433618.0,30.2874,30.2874,30.2286,30.2678,433618.0
2023-05-05 11:00:00,30.89,30.92,30.87,30.91,280079.0,30.2678,30.2972,30.2482,30.2874,280079.0
2023-05-05 11:05:00,30.91,30.92,30.8,30.81,317154.0,30.2874,30.2972,30.1796,30.1894,317154.0
2023-05-05 11:10:00,30.8,30.81,30.75,30.75,372443.0,30.1796,30.1894,30.1306,30.1306,372443.0
2023-05-05 11:15:00,30.75,30.8,30.73,30.75,369622.0,30.1306,30.1796,30.111,30.1306,369622.0
2023-05-05 11:20:00,30.76,30.87,30.75,30.86,331633.0,30.1404,30.2482,30.1306,30.2384,331633.0
2023-05-05 11:25:00,30.87,30.91,30.85,30.9,333793.0,30.2482,30.2874,30.2286,30.2776,333793.0
2023-05-05 11:30:00,30.9,30.95,30.89,30.93,295162.0,30.2776,30.3266,30.2678,30.307,295162.0
2023-05-05 11:35:00,30.93,30.98,30.92,30.96,238183.0,30.307,30.356,30.2972,30.3364,238183.0
2023-05-05 11:40:00,30.96,30.98,30.9,30.93,307986.0,30.3364,30.356,30.2776,30.307,307986.0
2023-05-05 11:45:00,30.93,31.01,30.92,30.95,330477.0,30.307,30.3854,30.2972,30.3266,330477.0
2023-05-05 11:50:00,30.95,30.97,30.89,30.9,172074.0,30.3266,30.3462,30.2678,30.2776,172074.0
2023-05-05 11:55:00,30.9,30.91,30.85,30.91,172144.0,30.2776,30.2874,30.2286,30.2874,172144.0
2023-05-05 12:00:00,30.91,30.95,30.87,30.9,194202.0,30.2874,30.3266,30.2482,30.2776,194202.0
2023-05-05 12:05:00,30.9,30.93,30.85,30.93,227225.0,30.2776,30.307,30.2286,30.307,227225.0
2023-05-05 12:10:00,30.93,30.97,30.92,30.97,181548.0,30.307,30.3462,30.2972,30.3462,181548.0
2023-05-05 12:15:00,30.96,30.97,30.92,30.96,173585.0,30.3364,30.3462,30.2972,30.3364,173585.0
2023-05-05 12:20:00,30.95,30.98,30.93,30.96,170544.0,30.3266,30.356,30.307,30.3364,170544.0
2023-05-05 12:25:00,30.96,31.0,30.94,30.96,261477.0,30.3364,30.3756,30.3168,30.3364,261477.0
2023-05-05 12:30:00,30.96,31.01,30.96,30.96,273041.0,30.3364,30.3854,30.3364,30.3364,273041.0
2023-05-05 12:35:00,30.96,30.98,30.9,30.92,218068.0,30.3364,30.356,30.2776,30.2972,218068.0
2023-05-05 12:40:00,30.92,30.92,30.89,30.89,183950.0,30.2972,30.2972,30.2678,30.2678,183950.0
2023-05-05 12:45:00,30.9,30.93,30.88,30.91,168597.0,30.2776,30.307,30.258,30.2874,168597.0
2023-05-05 12:50:00,30.92,30.96,30.91,30.95,137651.0,30.2972,30.3364,30.2874,30.3266,137651.0
2023-05-05 12:55:00,30.94,30.97,30.91,30.96,170739.0,30.3168,30.3462,30.2874,30.3364,170739.0
2023-05-05 13:00:00,30.96,30.98,30.95,30.95,153877.0,30.3364,30.356,30.3266,30.3266,153877.0
2023-05-05 13:05:00,30.96,30.98,30.94,30.95,120626.0,30.3364,30.356,30.3168,30.3266,120626.0
2023-05-05 13:10:00,30.95,30.99,30.94,30.99,146155.0,30.3266,30.3658,30.3168,30.3658,146155.0
2023-05-05 13:15:00,30.99,31.04,30.98,31.03,244653.0,30.3658,30.4148,30.356,30.405,244653.0
2023-05-05 13:20:00,31.03,31.05,31.01,31.02,229959.0,30.405,30.4246,30.3854,30.3952,229959.0
2023-05-05 13:25:00,31.01,31.05,30.99,31.04,187132.0,30.3854,30.4246,30.3658,30.4148,187132.0
2023-05-05 13:30:00,31.05,31.08,31.03,31.08,187476.0,30.4246,30.454,30.405,30.454,187476.0
2023-05-05 13:35:00,31.08,31.08,31.05,31.06,162132.0,30.454,30.454,30.4246,30.4344,162132.0
2023-05-05 13:40:00,31.06,31.07,30.97,30.98,392221.0,30.4344,30.4442,30.3462,30.356,392221.0
2023-05-05 13:45:00,30.99,30.99,30.9,30.94,603402.0,30.3658,30.3658,30.2776,30.3168,603402.0
2023-05-05 13:50:00,30.94,30.99,30.9,30.96,491011.0,30.3168,30.3658,30.2776,30.3364,491011.0
2023-05-05 13:55:00,30.96,30.97,30.94,30.96,140964.0,30.3364,30.3462,30.3168,30.3364,140964.0
2023-05-05 14:00:00,30.96,30.99,30.93,30.98,160557.0,30.3364,30.3658,30.307,30.356,160557.0
2023-05-05 14:05:00,30.98,31.0,30.96,30.99,158233.0,30.356,30.3756,30.3364,30.3658,158233.0
2023-05-05 14:10:00,30.99,31.0,30.95,30.95,134141.0,30.3658,30.3756,30.3266,30.3266,134141.0
2023-05-05 14:15:00,30.95,30.99,30.94,30.96,310029.0,30.3266,30.3658,30.3168,30.3364,310029.0
2023-05-05 14:20:00,30.96,31.01,30.95,30.97,254154.0,30.3364,30.3854,30.3266,30.3462,254154.0
2023-05-05 14:25:00,30.97,31.05,30.97,31.04,191896.0,30.3462,30.4246,30.3462,30.4148,191896.0
2023-05-05 14:30:00,31.05,31.12,31.04,31.12,288060.0,30.4246,30.4932,30.4148,30.4932,288060.0
2023-05-05 14:35:00,31.12,31.14,31.11,31.12,220800.0,30.4932,30.5127,30.4834,30.4932,220800.0
2023-05-05 14:40:00,31.13,31.16,31.12,31.16,251552.0,30.503,30.5323,30.4932,30.5323,251552.0
2023-05-05 14:45:00,31.15,31.16,31.1,31.12,179043.0,30.5225,30.5323,30.4736,30.4932,179043.0
2023-05-05 14:50:00,31.12,31.15,31.11,31.14,186089.0,30.4932,30.5225,30.4834,30.5127,186089.0
2023-05-05 14:55:00,31.14,31.19,31.13,31.15,301999.0,30.5127,30.5617,30.503,30.5225,301999.0
2023-05-05 15:00:00,31.15,31.19,31.12,31.19,295661.0,30.5225,30.5617,30.4932,30.5617,295661.0
2023-05-05 15:05:00,31.19,31.2,31.13,31.13,237580.0,30.5617,30.5715,30.503,30.503,237580.0
2023-05-05 15:10:00,31.13,31.16,31.12,31.12,295856.0,30.503,30.5323,30.4932,30.4932,295856.0
2023-05-05 15:15:00,31.12,31.14,31.08,31.08,275967.0,30.4932,30.5127,30.454,30.454,275967.0
2023-05-05 15:20:00,31.09,31.11,31.05,31.08,261915.0,30.4638,30.4834,30.4246,30.454,261915.0
2023-05-05 15:25:00,31.08,31.09,31.02,31.03,414784.0,30.454,30.4638,30.3952,30.405,414784.0
2023-05-05 15:30:00,31.03,31.1,31.02,31.1,305547.0,30.405,30.4736,30.3952,30.4736,305547.0
2023-05-05 15:35:00,31.1,31.1,31.07,31.09,383928.0,30.4736,30.4736,30.4442,30.4638,383928.0
2023-05-05 15:40:00,31.09,31.12,31.07,31.09,412484.0,30.4638,30.4932,30.4442,30.4638,412484.0
2023-05-05 15:45:00,31.09,31.09,31.04,31.07,512166.0,30.4638,30.4638,30.4148,30.4442,512166.0
2023-05-05 15:50:00,31.06,31.07,30.97,30.98,1077079.0,30.4344,30.4442,30.3462,30.356,1077079.0
2023-05-05 15:55:00,30.99,31.02,30.92,30.97,1982869.0,30.3658,30.3952,30.2972,30.3462,1982869.0
2023-05-08 09:30:00,30.75,30.75,30.56,30.59,1109260.0,30.1306,30.1306,29.9444,29.9738,1109260.0
2023-05-08 09:35:00,30.59,30.62,30.39,30.59,834409.0,29.9738,30.0032,29.7779,29.9738,834409.0
2023-05-08 09:40:00,30.59,30.7,30.55,30.66,573650.0,29.9738,30.0816,29.9346,30.0424,573650.0
2023-05-08 09:45:00,30.66,30.72,30.56,30.59,333064.0,30.0424,30.1012,29.9444,29.9738,333064.0
2023-05-08 09:50:00,30.59,30.74,30.58,30.71,339897.0,29.9738,30.1208,29.964,30.0914,339897.0
2023-05-08 09:55:00,30.71,30.72,30.58,30.65,285203.0,30.0914,30.1012,29.964,30.0326,285203.0
2023-05-08 10:00:00,30.64,30.72,30.58,30.62,350613.0,30.0228,30.1012,29.964,30.0032,350613.0
2023-05-08 10:05:00,30.63,30.72,30.59,30.69,318138.0,30.013,30.1012,29.9738,30.0718,318138.0
2023-05-08 10:10:00,30.69,30.76,30.68,30.71,237699.0,30.0718,30.1404,30.062,30.0914,237699.0
2023-05-08 10:15:00,30.72,30.72,30.65,30.66,253321.0,30.1012,30.1012,30.0326,30.0424,253321.0
2023-05-08 10:20:00,30.66,30.67,30.61,30.62,205643.0,30.0424,30.0522,29.9934,30.0032,205643.0
2023-05-08 10:25:00,30.62,30.67,30.61,30.64,191633.0,30.0032,30.0522,29.9934,30.0228,191633.0
2023-05-08 10:30:00,30.64,30.67,30.61,30.62,266631.0,30.0228,30.0522,29.9934,30.0032,266631.0
2023-05-08 10:35:00,30.62,30.72,30.6,30.71,257471.0,30.0032,30.1012,29.9836,30.0914,257471.0
2023-05-08 10:40:00,30.71,30.73,30.64,30.66,197816.0,30.0914,30.111,30.0228,30.0424,197816.0
2023-05-08 10:45:00,30.66,30.67,30.61,30.67,185815.0,30.0424,30.0522,29.9934,30.0522,185815.0
2023-05-08 10:50:00,30.67,30.74,30.66,30.73,177824.0,30.0522,30.1208,30.0424,30.111,177824.0
2023-05-08 10:55:00,30.74,30.77,30.71,30.74,244615.0,30.1208,30.1502,30.0914,30.1208,244615.0
2023-05-08 11:00:00,30.74,30.84,30.73,30.8,254588.0,30.1208,30.2188,30.111,30.1796,254588.0
2023-05-08 11:05:00,30.8,30.84,30.77,30.84,172924.0,30.1796,30.2188,30.1502,30.2188,172924.0
2023-05-08 11:10:00,30.83,30.84,30.75,30.77,235148.0,30.209,30.2188,30.1306,30.1502,235148.0
2023-05-08 11:15:00,30.76,30.78,30.72,30.76,242925.0,30.1404,30.16,30.1012,30.1404,242925.0
2023-05-08 11:20:00,30.75,30.78,30.71,30.76,152416.0,30.1306,30.16,30.0914,30.1404,152416.0
2023-05-08 11:25:00,30.76,30.78,30.75,30.76,244868.0,30.1404,30.16,30.1306,30.1404,244868.0
2023-05-08 11:30:00,30.76,30.77,30.68,30.71,142882.0,30.1404,30.1502,30.062,30.0914,142882.0
2023-05-08 11:35:00,30.71,30.72,30.67,30.68,115874.0,30.0914,30.1012,30.0522,30.062,115874.0
2023-05-08 11:40:00,30.68,30.7,30.63,30.64,149810.0,30.062,30.0816,30.013,30.0228,149810.0
2023-05-08 11:45:00,30.64,30.68,30.63,30.66,227351.0,30.0228,30.062,30.013,30.0424,227351.0
2023-05-08 11:50:00,30.65,30.72,30.64,30.71,192087.0,30.0326,30.1012,30.0228,30.0914,192087.0
2023-05-08 11:55:00,30.71,30.72,30.67,30.71,139907.0,30.0914,30.1012,30.0522,30.0914,139907.0
2023-05-08 12:00:00,30.71,30.74,30.63,30.65,144212.0,30.0914,30.1208,30.013,30.0326,144212.0
2023-05-08 12:05:00,30.65,30.72,30.63,30.71,164993.0,30.0326,30.1012,30.013,30.0914,164993.0
2023-05-08 12:10:00,30.72,30.72,30.66,30.67,105285.0,30.1012,30.1012,30.0424,30.0522,105285.0
2023-05-08 12:15:00,30.68,30.69,30.64,30.67,140367.0,30.062,30.0718,30.0228,30.0522,140367.0
2023-05-08 12:20:00,30.67,30.67,30.64,30.66,88406.0,30.0522,30.0522,30.0228,30.0424,88406.0
2023-05-08 12:25:00,30.65,30.66,30.59,30.59,218453.0,30.0326,30.0424,29.9738,29.9738,218453.0
2023-05-08 12:30:00,30.6,30.62,30.56,30.59,168772.0,29.9836,30.0032,29.9444,29.9738,168772.0
2023-05-08 12:35:00,30.59,30.66,30.58,30.64,156691.0,29.9738,30.0424,29.964,30.0228,156691.0
2023-05-08 12:40:00,30.63,30.64,30.58,30.59,115959.0,30.013,30.0228,29.964,29.9738,115959.0
2023-05-08 12:45:00,30.59,30.61,30.58,30.61,120263.0,29.9738,29.9934,29.964,29.9934,120263.0
2023-05-08 12:50:00,30.61,30.64,30.6,30.62,113252.0,29.9934,30.0228,29.9836,30.0032,113252.0
2023-05-08 12:55:00,30.61,30.63,30.59,30.61,140173.0,29.9934,30.013,29.9738,29.9934,140173.0
2023-05-08 13:00:00,30.61,30.63,30.57,30.6,143124.0,29.9934,30.013,29.9542,29.9836,143124.0
2023-05-08 13:05:00,30.6,30.6,30.58,30.6,88316.0,29.9836,29.9836,29.964,29.9836,88316.0
2023-05-08 13:10:00,30.59,30.67,30.59,30.65,132815.0,29.9738,30.0522,29.9738,30.0326,132815.0
2023-05-08 13:15:00,30.66,30.68,30.65,30.67,135721.0,30.0424,30.062,30.0326,30.0522,135721.0
2023-05-08 13:20:00,30.67,30.69,30.66,30.67,125268.0,30.0522,30.0718,30.0424,30.0522,125268.0
2023-05-08 13:25:00,30.67,30.69,30.65,30.68,165794.0,30.0522,30.0718,30.0326,30.062,165794.0
2023-05-08 13:30:00,30.69,30.71,30.67,30.7,133630.0,30.0718,30.0914,30.0522,30.0816,133630.0
2023-05-08 13:35:00,30.7,30.72,30.68,30.71,146064.0,30.0816,30.1012,30.062,30.0914,146064.0
2023-05-08 13:40:00,30.7,30.71,30.67,30.67,197154.0,30.0816,30.0914,30.0522,30.0522,197154.0
2023-05-08 13:45:00,30.67,30.73,30.67,30.69,196621.0,30.0522,30.111,30.0522,30.0718,196621.0
2023-05-08 13:50:00,30.68,30.7,30.67,30.68,94028.0,30.062,30.0816,30.0522,30.062,94028.0
2023-05-08 13:55:00,30.68,30.7,30.68,30.69,100053.0,30.062,30.0816,30.062,30.0718,100053.0
2023-05-08 14:00:00,30.69,30.72,30.68,30.69,148820.0,30.0718,30.1012,30.062,30.0718,148820.0
2023-05-08 14:05:00,30.69,30.69,30.58,30.61,399002.0,30.0718,30.0718,29.964,29.9934,399002.0
2023-05-08 14:10:00,30.61,30.66,30.59,30.64,166315.0,29.9934,30.0424,29.9738,30.0228,166315.0
2023-05-08 14:15:00,30.64,30.69,30.63,30.67,126357.0,30.0228,30.0718,30.013,30.0522,126357.0
2023-05-08 14:20:00,30.67,30.73,30.66,30.71,172798.0,30.0522,30.111,30.0424,30.0914,172798.0
2023-05-08 14:25:00,30.71,30.71,30.67,30.71,101098.0,30.0914,30.0914,30.0522,30.0914,101098.0
2023-05-08 14:30:00,30.71,30.76,30.7,30.76,178649.0,30.0914,30.1404,30.0816,30.1404,178649.0
2023-05-08 14:35:00,30.76,30.77,30.72,30.75,160019.0,30.1404,30.1502,30.1012,30.1306,160019.0
2023-05-08 14:40:00,30.74,30.75,30.72,30.73,106294.0,30.1208,30.1306,30.1012,30.111,106294.0
2023-05-08 14:45:00,30.72,30.75,30.7,30.74,149748.0,30.1012,30.1306,30.0816,30.1208,149748.0
2023-05-08 14:50:00,30.74,30.76,30.68,30.7,311541.0,30.1208,30.1404,30.062,30.0816,311541.0
2023-05-08 14:55:00,30.7,30.71,30.68,30.7,278116.0,30.0816,30.0914,30.062,30.0816,278116.0
2023-05-08 15:00:00,30.7,30.73,30.69,30.7,116991.0,30.0816,30.111,30.0718,30.0816,116991.0
2023-05-08 15:05:00,30.69,30.73,30.68,30.71,167745.0,30.0718,30.111,30.062,30.0914,167745.0
2023-05-08 15:10:00,30.71,30.76,30.69,30.7,566241.0,30.0914,30.1404,30.0718,30.0816,566241.0
2023-05-08 15:15:00,30.7,30.72,30.66,30.71,234882.0,30.0816,30.1012,30.0424,30.0914,234882.0
2023-05-08 15:20:00,30.71,30.72,30.66,30.68,205259.0,30.0914,30.1012,30.0424,30.062,205259.0
2023-05-08 15:25:00,30.68,30.69,30.65,30.68,236874.0,30.062,30.0718,30.0326,30.062,236874.0
2023-05-08 15:30:00,30.67,30.7,30.66,30.7,435412.0,30.0522,30.0816,30.0424,30.0816,435412.0
2023-05-08 15:35:00,30.7,30.73,30.68,30.69,349116.0,30.0816,30.111,30.062,30.0718,349116.0
2023-05-08 15:40:00,30.69,30.72,30.68,30.71,256124.0,30.0718,30.1012,30.062,30.0914,256124.0
2023-05-08 15:45:00,30.71,30.74,30.7,30.74,625489.0,30.0914,30.1208,30.0816,30.1208,625489.0
2023-05-08 15:50:00,30.74,30.84,30.71,30.83,1109913.0,30.1208,30.2188,30.0914,30.209,1109913.0
2023-05-08 15:55:00,30.83,30.83,30.76,30.79,1800001.0,30.209,30.209,30.1404,30.1698,1800001.0
2023-05-09 09:30:00,30.38,30.41,30.14,30.16,1039562.0,29.7681,29.7975,29.5329,29.5525,1039562.0
2023-05-09 09:35:00,30.17,30.17,29.91,30.0,989267.0,29.5623,29.5623,29.3075,29.3957,989267.0
2023-05-09 09:40:00,30.0,30.14,29.92,30.11,1141980.0,29.3957,29.5329,29.3173,29.5035,1141980.0
2023-05-09 09:45:00,30.12,30.19,30.11,30.15,339071.0,29.5133,29.5819,29.5035,29.5427,339071.0
2023-05-09 09:50:00,30.15,30.16,30.07,30.1,324716.0,29.5427,29.5525,29.4643,29.4937,324716.0
2023-05-09 09:55:00,30.1,30.17,30.05,30.16,403800.0,29.4937,29.5623,29.4447,29.5525,403800.0
2023-05-09 10:00:00,30.17,30.18,30.07,30.08,283478.0,29.5623,29.5721,29.4643,29.4741,283478.0
2023-05-09 10:05:00,30.09,30.25,30.09,30.25,366414.0,29.4839,29.6407,29.4839,29.6407,366414.0
2023-05-09 10:10:00,30.24,30.25,30.08,30.11,242585.0,29.6309,29.6407,29.4741,29.5035,242585.0
2023-05-09 10:15:00,30.11,30.23,30.1,30.2,320946.0,29.5035,29.6211,29.4937,29.5917,320946.0
2023-05-09 10:20:00,30.21,30.32,30.21,30.32,333608.0,29.6015,29.7093,29.6015,29.7093,333608.0
2023-05-09 10:25:00,30.32,30.43,30.31,30.38,480775.0,29.7093,29.8171,29.6995,29.7681,480775.0
2023-05-09 10:30:00,30.38,30.47,30.36,30.43,361111.0,29.7681,29.8562,29.7485,29.8171,361111.0
2023-05-09 10:35:00,30.44,30.58,30.43,30.58,294097.0,29.8268,29.964,29.8171,29.964,294097.0
2023-05-09 10:40:00,30.58,30.58,30.44,30.45,232688.0,29.964,29.964,29.8268,29.8366,232688.0
2023-05-09 10:45:00,30.44,30.49,30.43,30.46,333394.0,29.8268,29.8758,29.8171,29.8464,333394.0
2023-05-09 10:50:00,30.46,30.46,30.4,30.45,176136.0,29.8464,29.8464,29.7877,29.8366,176136.0
2023-05-09 10:55:00,30.45,30.49,30.43,30.43,215793.0,29.8366,29.8758,29.8171,29.8171,215793.0
2023-05-09 11:00:00,30.44,30.45,30.35,30.38,254371.0,29.8268,29.8366,29.7387,29.7681,254371.0
2023-05-09 11:05:00,30.37,30.38,30.31,30.35,188352.0,29.7583,29.7681,29.6995,29.7387,188352.0
2023-05-09 11:10:00,30.35,30.42,30.31,30.41,257951.0,29.7387,29.8073,29.6995,29.7975,257951.0
2023-05-09 11:15:00,30.41,30.46,30.4,30.41,161585.0,29.7975,29.8464,29.7877,29.7975,161585.0
2023-05-09 11:20:00,30.4,30.41,30.36,30.39,136523.0,29.7877,29.7975,29.7485,29.7779,136523.0
2023-05-09 11:25:00,30.39,30.4,30.37,30.38,129519.0,29.7779,29.7877,29.7583,29.7681,129519.0
2023-05-09 11:30:00,30.38,30.39,30.32,30.35,225548.0,29.7681,29.7779,29.7093,29.7387,225548.0
2023-05-09 11:35:00,30.35,30.38,30.32,30.36,285969.0,29.7387,29.7681,29.7093,29.7485,285969.0
2023-05-09 11:40:00,30.36,30.38,30.31,30.33,147682.0,29.7485,29.7681,29.6995,29.7191,147682.0
2023-05-09 11:45:00,30.32,30.33,30.27,30.28,119689.0,29.7093,29.7191,29.6603,29.6701,119689.0
2023-05-09 11:50:00,30.27,30.28,30.25,30.27,131520.0,29.6603,29.6701,29.6407,29.6603,131520.0
2023-05-09 11:55:00,30.26,30.33,30.25,30.33,188728.0,29.6505,29.7191,29.6407,29.7191,188728.0
2023-05-09 12:00:00,30.32,30.36,30.31,30.34,151695.0,29.7093,29.7485,29.6995,29.7289,151695.0
2023-05-09 12:05:00,30.34,30.38,30.33,30.37,158780.0,29.7289,29.7681,29.7191,29.7583,158780.0
2023-05-09 12:10:00,30.36,30.36,30.31,30.33,133064.0,29.7485,29.7485,29.6995,29.7191,133064.0
2023-05-09 12:15:00,30.33,30.33,30.27,30.27,81614.0,29.7191,29.7191,29.6603,29.6603,81614.0
2023-05-09 12:20:00,30.27,30.28,30.24,30.27,212210.0,29.6603,29.6701,29.6309,29.6603,212210.0
2023-05-09 12:25:00,30.28,30.32,30.27,30.27,80253.0,29.6701,29.7093,29.6603,29.6603,80253.0
2023-05-09 12:30:00,30.28,30.3,30.26,30.29,169529.0,29.6701,29.6897,29.6505,29.6799,169529.0
2023-05-09 12:35:00,30.29,30.29,30.21,30.23,177758.0,29.6799,29.6799,29.6015,29.6211,177758.0
2023-05-09 12:40:00,30.23,30.25,30.21,30.23,107884.0,29.6211,29.6407,29.6015,29.6211,107884.0
2023-05-09 12:45:00,30.24,30.25,30.2,30.21,130005.0,29.6309,29.6407,29.5917,29.6015,130005.0
2023-05-09 12:50:00,30.21,30.24,30.2,30.21,86214.0,29.6015,29.6309,29.5917,29.6015,86214.0
2023-05-09 12:55:00,30.22,30.26,30.21,30.22,139880.0,29.6113,29.6505,29.6015,29.6113,139880.0
2023-05-09 13:00:00,30.22,30.23,30.17,30.2,158871.0,29.6113,29.6211,29.5623,29.5917,158871.0
2023-05-09 13:05:00,30.21,30.23,30.2,30.21,110520.0,29.6015,29.6211,29.5917,29.6015,110520.0
2023-05-09 13:10:00,30.21,30.26,30.21,30.21,140467.0,29.6015,29.6505,29.6015,29.6015,140467.0
2023-05-09 13:15:00,30.21,30.22,30.18,30.19,112425.0,29.6015,29.6113,29.5721,29.5819,112425.0
2023-05-09 13:20:00,30.19,30.21,30.18,30.2,95693.0,29.5819,29.6015,29.5721,29.5917,95693.0
2023-05-09 13:25:00,30.2,30.23,30.18,30.2,152112.0,29.5917,29.6211,29.5721,29.5917,152112.0
2023-05-09 13:30:00,30.2,30.2,30.16,30.18,155457.0,29.5917,29.5917,29.5525,29.5721,155457.0
2023-05-09 13:35:00,30.18,30.18,30.11,30.11,186106.0,29.5721,29.5721,29.5035,29.5035,186106.0
2023-05-09 13:40:00,30.12,30.17,30.11,30.14,234224.0,29.5133,29.5623,29.5035,29.5329,234224.0
2023-05-09 13:45:00,30.14,30.15,30.13,30.13,146528.0,29.5329,29.5427,29.5231,29.5231,146528.0
2023-05-09 13:50:00,30.14,30.2,30.12,30.19,183460.0,29.5329,29.5917,29.5133,29.5819,183460.0
2023-05-09 13:55:00,30.19,30.21,30.16,30.21,327114.0,29.5819,29.6015,29.5525,29.6015,327114.0
2023-05-09 14:00:00,30.21,30.24,30.19,30.22,233243.0,29.6015,29.6309,29.5819,29.6113,233243.0
2023-05-09 14:05:00,30.22,30.24,30.19,30.21,135292.0,29.6113,29.6309,29.5819,29.6015,135292.0
2023-05-09 14:10:00,30.21,30.22,30.19,30.2,136803.0,29.6015,29.6113,29.5819,29.5917,136803.0
2023-05-09 14:15:00,30.21,30.29,30.2,30.27,212105.0,29.6015,29.6799,29.5917,29.6603,212105.0
2023-05-09 14:20:00,30.27,30.29,30.26,30.28,122710.0,29.6603,29.6799,29.6505,29.6701,122710.0
2023-05-09 14:25:00,30.29,30.31,30.26,30.27,205049.0,29.6799,29.6995,29.6505,29.6603,205049.0
2023-05-09 14:30:00,30.27,30.27,30.2,30.21,362097.0,29.6603,29.6603,29.5917,29.6015,362097.0
2023-05-09 14:35:00,30.21,30.24,30.2,30.23,141611.0,29.6015,29.6309,29.5917,29.6211,141611.0
2023-05-09 14:40:00,30.23,30.26,30.22,30.23,94237.0,29.6211,29.6505,29.6113,29.6211,94237.0
2023-05-09 14:45:00,30.23,30.23,30.19,30.2,95314.0,29.6211,29.6211,29.5819,29.5917,95314.0
2023-05-09 14:50:00,30.21,30.21,30.16,30.16,141594.0,29.6015,29.6015,29.5525,29.5525,141594.0
2023-05-09 14:55:00,30.17,30.19,30.16,30.18,134109.0,29.5623,29.5819,29.5525,29.5721,134109.0
2023-05-09 15:00:00,30.18,30.23,30.18,30.2,305950.0,29.5721,29.6211,29.5721,29.5917,305950.0
2023-05-09 15:05:00,30.2,30.23,30.16,30.18,180056.0,29.5917,29.6211,29.5525,29.5721,180056.0
2023-05-09 15:10:00,30.17,30.18,30.15,30.17,173683.0,29.5623,29.5721,29.5427,29.5623,173683.0
2023-05-09 15:15:00,30.17,30.2,30.16,30.18,323829.0,29.5623,29.5917,29.5525,29.5721,323829.0
2023-05-09 15:20:00,30.18,30.21,30.17,30.2,187997.0,29.5721,29.6015,29.5623,29.5917,187997.0
2023-05-09 15:25:00,30.2,30.21,30.14,30.14,177892.0,29.5917,29.6015,29.5329,29.5329,177892.0
2023-05-09 15:30:00,30.15,30.17,30.13,30.13,222635.0,29.5427,29.5623,29.5231,29.5231,222635.0
2023-05-09 15:35:00,30.13,30.15,30.08,30.09,292046.0,29.5231,29.5427,29.4741,29.4839,292046.0
2023-05-09 15:40:00,30.09,30.11,30.05,30.05,365304.0,29.4839,29.5035,29.4447,29.4447,365304.0
2023-05-09 15:45:00,30.05,30.15,30.05,30.14,557121.0,29.4447,29.5427,29.4447,29.5329,557121.0
2023-05-09 15:50:00,30.14,30.18,30.08,30.11,1207608.0,29.5329,29.5721,29.4741,29.5035,1207608.0
2023-05-09 15:55:00,30.11,30.15,30.08,30.1,1800098.0,29.5035,29.5427,29.4741,29.4937,1800098.0
2023-05-10 09:30:00,30.29,30.4,30.2,30.28,776658.0,29.6799,29.7877,29.5917,29.6701,776658.0
2023-05-10 09:35:00,30.28,30.34,30.18,30.2,474538.0,29.6701,29.7289,29.5721,29.5917,474538.0
2023-05-10 09:40:00,30.2,30.25,30.06,30.09,441277.0,29.5917,29.6407,29.4545,29.4839,441277.0
2023-05-10 09:45:00,30.09,30.15,30.01,30.02,400245.0,29.4839,29.5427,29.4055,29.4153,400245.0
2023-05-10 09:50:00,30.02,30.04,29.82,29.82,489798.0,29.4153,29.4349,29.2193,29.2193,489798.0
2023-05-10 09:55:00,29.82,29.92,29.81,29.84,551502.0,29.2193,29.3173,29.2095,29.2389,551502.0
2023-05-10 10:00:00,29.84,29.96,29.82,29.95,707018.0,29.2389,29.3565,29.2193,29.3467,707018.0
2023-05-10 10:05:00,29.95,30.0,29.89,29.91,486505.0,29.3467,29.3957,29.2879,29.3075,486505.0
2023-05-10 10:10:00,29.91,29.95,29.89,29.94,398982.0,29.3075,29.3467,29.2879,29.3369,398982.0
2023-05-10 10:15:00,29.93,30.0,29.86,29.92,388781.0,29.3271,29.3957,29.2585,29.3173,388781.0
2023-05-10 10:20:00,29.93,29.98,29.91,29.98,407808.0,29.3271,29.3761,29.3075,29.3761,407808.0
2023-05-10 10:25:00,29.97,30.04,29.97,29.99,568900.0,29.3663,29.4349,29.3663,29.3859,568900.0
2023-05-10 10:30:00,29.99,30.0,29.93,29.95,299177.0,29.3859,29.3957,29.3271,29.3467,299177.0
2023-05-10 10:35:00,29.95,29.96,29.87,29.91,412153.0,29.3467,29.3565,29.2683,29.3075,412153.0
2023-05-10 10:40:00,29.92,29.93,29.79,29.8,477795.0,29.3173,29.3271,29.1899,29.1997,477795.0
2023-05-10 10:45:00,29.8,29.84,29.77,29.84,642806.0,29.1997,29.2389,29.1703,29.2389,642806.0
2023-05-10 10:50:00,29.84,29.85,29.8,29.83,351181.0,29.2389,29.2487,29.1997,29.2291,351181.0
2023-05-10 10:55:00,29.83,29.84,29.77,29.83,309245.0,29.2291,29.2389,29.1703,29.2291,309245.0
2023-05-10 11:00:00,29.83,29.87,29.82,29.86,254053.0,29.2291,29.2683,29.2193,29.2585,254053.0
2023-05-10 11:05:00,29.85,29.89,29.84,29.87,232245.0,29.2487,29.2879,29.2389,29.2683,232245.0
2023-05-10 11:10:00,29.87,29.89,29.82,29.83,214567.0,29.2683,29.2879,29.2193,29.2291,214567.0
2023-05-10 11:15:00,29.82,29.87,29.78,29.79,395851.0,29.2193,29.2683,29.1801,29.1899,395851.0
2023-05-10 11:20:00,29.79,29.8,29.77,29.8,165376.0,29.1899,29.1997,29.1703,29.1997,165376.0
2023-05-10 11:25:00,29.8,29.89,29.78,29.89,310615.0,29.1997,29.2879,29.1801,29.2879,310615.0
2023-05-10 11:30:00,29.89,29.91,29.86,29.9,340217.0,29.2879,29.3075,29.2585,29.2977,340217.0
2023-05-10 11:35:00,29.9,29.91,29.87,29.89,175327.0,29.2977,29.3075,29.2683,29.2879,175327.0
2023-05-10 11:40:00,29.89,29.92,29.85,29.86,208455.0,29.2879,29.3173,29.2487,29.2585,208455.0
2023-05-10 11:45:00,29.86,29.89,29.82,29.87,271011.0,29.2585,29.2879,29.2193,29.2683,271011.0
2023-05-10 11:50:00,29.87,29.87,29.8,29.81,206596.0,29.2683,29.2683,29.1997,29.2095,206596.0
2023-05-10 11:55:00,29.81,29.82,29.78,29.8,211620.0,29.2095,29.2193,29.1801,29.1997,211620.0
2023-05-10 12:00:00,29.79,29.8,29.74,29.79,265629.0,29.1899,29.1997,29.1409,29.1899,265629.0
2023-05-10 12:05:00,29.79,29.83,29.76,29.78,234724.0,29.1899,29.2291,29.1605,29.1801,234724.0
2023-05-10 12:10:00,29.78,29.81,29.76,29.79,178894.0,29.1801,29.2095,29.1605,29.1899,178894.0
2023-05-10 12:15:00,29.79,29.8,29.76,29.79,150702.0,29.1899,29.1997,29.1605,29.1899,150702.0
2023-05-10 12:20:00,29.79,29.81,29.77,29.8,128584.0,29.1899,29.2095,29.1703,29.1997,128584.0
2023-05-10 12:25:00,29.8,29.8,29.75,29.78,200762.0,29.1997,29.1997,29.1507,29.1801,200762.0
2023-05-10 12:30:00,29.78,29.79,29.74,29.75,128389.0,29.1801,29.1899,29.1409,29.1507,128389.0
2023-05-10 12:35:00,29.75,29.77,29.73,29.77,230700.0,29.1507,29.1703,29.1312,29.1703,230700.0
2023-05-10 12:40:00,29.77,29.78,29.72,29.73,138068.0,29.1703,29.1801,29.1214,29.1312,138068.0
2023-05-10 12:45:00,29.73,29.74,29.71,29.73,128052.0,29.1312,29.1409,29.1116,29.1312,128052.0
2023-05-10 12:50:00,29.73,29.75,29.68,29.71,300666.0,29.1312,29.1507,29.0822,29.1116,300666.0
2023-05-10 12:55:00,29.71,29.73,29.64,29.68,298331.0,29.1116,29.1312,29.043,29.0822,298331.0
2023-05-10 13:00:00,29.67,29.68,29.64,29.67,218826.0,29.0724,29.0822,29.043,29.0724,218826.0
2023-05-10 13:05:00,29.67,29.67,29.62,29.64,207438.0,29.0724,29.0724,29.0234,29.043,207438.0
2023-05-10 13:10:00,29.63,29.67,29.61,29.65,270659.0,29.0332,29.0724,29.0136,29.0528,270659.0
2023-05-10 13:15:00,29.65,29.66,29.6,29.61,175446.0,29.0528,29.0626,29.0038,29.0136,175446.0
2023-05-10 13:20:00,29.61,29.63,29.55,29.55,313229.0,29.0136,29.0332,28.9548,28.9548,313229.0
2023-05-10 13:25:00,29.55,29.56,29.49,29.54,318357.0,28.9548,28.9646,28.896,28.945,318357.0
2023-05-10 13:30:00,29.53,29.57,29.51,29.56,278751.0,28.9352,28.9744,28.9156,28.9646,278751.0
2023-05-10 13:35:00,29.56,29.61,29.53,29.54,336662.0,28.9646,29.0136,28.9352,28.945,336662.0
2023-05-10 13:40:00,29.53,29.56,29.51,29.55,289871.0,28.9352,28.9646,28.9156,28.9548,289871.0
2023-05-10 13:45:00,29.55,29.62,29.55,29.62,207224.0,28.9548,29.0234,28.9548,29.0234,207224.0
2023-05-10 13:50:00,29.62,29.63,29.58,29.61,187327.0,29.0234,29.0332,28.9842,29.0136,187327.0
2023-05-10 13:55:00,29.61,29.64,29.6,29.62,142419.0,29.0136,29.043,29.0038,29.0234,142419.0
2023-05-10 14:00:00,29.62,29.64,29.61,29.63,126635.0,29.0234,29.043,29.0136,29.0332,126635.0
2023-05-10 14:05:00,29.63,29.66,29.62,29.64,154846.0,29.0332,29.0626,29.0234,29.043,154846.0
2023-05-10 14:10:00,29.65,29.68,29.63,29.65,216718.0,29.0528,29.0822,29.0332,29.0528,216718.0
2023-05-10 14:15:00,29.65,29.69,29.65,29.66,155047.0,29.0528,29.092,29.0528,29.0626,155047.0
2023-05-10 14:20:00,29.67,29.67,29.63,29.64,170612.0,29.0724,29.0724,29.0332,29.043,170612.0
2023-05-10 14:25:00,29.64,29.66,29.62,29.63,108306.0,29.043,29.0626,29.0234,29.0332,108306.0
2023-05-10 14:30:00,29.63,29.65,29.6,29.65,170423.0,29.0332,29.0528,29.0038,29.0528,170423.0
2023-05-10 14:35:00,29.64,29.67,29.63,29.65,193516.0,29.043,29.0724,29.0332,29.0528,193516.0
2023-05-10 14:40:00,29.66,29.73,29.64,29.71,265905.0,29.0626,29.1312,29.043,29.1116,265905.0
2023-05-10 14:45:00,29.71,29.72,29.68,29.7,253089.0,29.1116,29.1214,29.0822,29.1018,253089.0
2023-05-10 14:50:00,29.7,29.72,29.68,29.71,189790.0,29.1018,29.1214,29.0822,29.1116,189790.0
2023-05-10 14:55:00,29.71,29.75,29.71,29.74,169870.0,29.1116,29.1507,29.1116,29.1409,169870.0
2023-05-10 15:00:00,29.74,29.75,29.71,29.73,143294.0,29.1409,29.1507,29.1116,29.1312,143294.0
2023-05-10 15:05:00,29.74,29.8,29.74,29.77,785971.0,29.1409,29.1997,29.1409,29.1703,785971.0
2023-05-10 15:10:00,29.78,29.86,29.77,29.83,531794.0,29.1801,29.2585,29.1703,29.2291,531794.0
2023-05-10 15:15:00,29.84,29.94,29.83,29.94,478058.0,29.2389,29.3369,29.2291,29.3369,478058.0
2023-05-10 15:20:00,29.94,30.0,29.93,29.98,352092.0,29.3369,29.3957,29.3271,29.3761,352092.0
2023-05-10 15:25:00,29.98,30.05,29.98,30.02,577996.0,29.3761,29.4447,29.3761,29.4153,577996.0
2023-05-10 15:30:00,30.01,30.05,29.99,30.02,426906.0,29.4055,29.4447,29.3859,29.4153,426906.0
2023-05-10 15:35:00,30.02,30.08,30.01,30.07,370442.0,29.4153,29.4741,29.4055,29.4643,370442.0
2023-05-10 15:40:00,30.07,30.09,30.05,30.09,418440.0,29.4643,29.4839,29.4447,29.4839,418440.0
2023-05-10 15:45:00,30.09,30.1,30.05,30.06,583355.0,29.4839,29.4937,29.4447,29.4545,583355.0
2023-05-10 15:50:00,30.07,30.07,30.01,30.05,1252289.0,29.4643,29.4643,29.4055,29.4447,1252289.0
2023-05-10 15:55:00,30.05,30.06,29.97,30.0,1727610.0,29.4447,29.4545,29.3663,29.3957,1727610.0
2023-05-11 09:30:00,29.6,29.68,29.34,29.4,988799.0,29.0038,29.0822,28.749,28.8078,988799.0
2023-05-11 09:35:00,29.39,29.51,29.33,29.43,540367.0,28.798,28.9156,28.7392,28.8372,540367.0
2023-05-11 09:40:00,29.43,29.57,29.39,29.4,501469.0,28.8372,28.9744,28.798,28.8078,501469.0
2023-05-11 09:45:00,29.39,29.42,29.22,29.23,493531.0,28.798,28.8274,28.6314,28.6412,493531.0
2023-05-11 09:50:00,29.23,29.24,29.15,29.2,413191.0,28.6412,28.651,28.5628,28.6118,413191.0
2023-05-11 09:55:00,29.19,29.25,29.13,29.17,580702.0,28.602,28.6608,28.5432,28.5824,580702.0
2023-05-11 10:00:00,29.17,29.25,29.12,29.13,486396.0,28.5824,28.6608,28.5334,28.5432,486396.0
2023-05-11 10:05:00,29.12,29.17,29.08,29.14,406106.0,28.5334,28.5824,28.4942,28.553,406106.0
2023-05-11 10:10:00,29.14,29.15,29.06,29.08,620046.0,28.553,28.5628,28.4746,28.4942,620046.0
2023-05-11 10:15:00,29.07,29.16,28.97,29.05,1032169.0,28.4844,28.5726,28.3865,28.4648,1032169.0
2023-05-11 10:20:00,29.04,29.14,29.04,29.06,574219.0,28.455,28.553,28.455,28.4746,574219.0
2023-05-11 10:25:00,29.06,29.14,29.05,29.1,705326.0,28.4746,28.553,28.4648,28.5138,705326.0
2023-05-11 10:30:00,29.1,29.11,28.98,28.99,719625.0,28.5138,28.5236,28.3963,28.4061,719625.0
2023-05-11 10:35:00,28.99,29.0,28.91,28.95,827732.0,28.4061,28.4159,28.3277,28.3669,827732.0
2023-05-11 10:40:00,28.94,28.95,28.84,28.88,468668.0,28.3571,28.3669,28.2591,28.2983,468668.0
2023-05-11 10:45:00,28.88,29.0,28.87,29.0,699920.0,28.2983,28.4159,28.2885,28.4159,699920.0
2023-05-11 10:50:00,29.0,29.06,28.96,29.05,499953.0,28.4159,28.4746,28.3767,28.4648,499953.0
2023-05-11 10:55:00,29.05,29.1,29.04,29.07,409501.0,28.4648,28.5138,28.455,28.4844,409501.0
2023-05-11 11:00:00,29.08,29.13,29.02,29.07,532062.0,28.4942,28.5432,28.4355,28.4844,532062.0
2023-05-11 11:05:00,29.07,29.1,29.01,29.03,394607.0,28.4844,28.5138,28.4257,28.4453,394607.0
2023-05-11 11:10:00,29.03,29.05,28.94,28.95,453420.0,28.4453,28.4648,28.3571,28.3669,453420.0
2023-05-11 11:15:00,28.96,28.99,28.93,28.96,397783.0,28.3767,28.4061,28.3473,28.3767,397783.0
2023-05-11 11:20:00,28.96,29.02,28.94,28.98,317622.0,28.3767,28.4355,28.3571,28.3963,317622.0
2023-05-11 11:25:00,28.97,29.07,28.94,29.07,311145.0,28.3865,28.4844,28.3571,28.4844,311145.0
2023-05-11 11:30:00,29.07,29.11,29.05,29.05,371691.0,28.4844,28.5236,28.4648,28.4648,371691.0
2023-05-11 11:35:00,29.05,29.06,28.99,29.0,240048.0,28.4648,28.4746,28.4061,28.4159,240048.0
2023-05-11 11:40:00,29.0,29.08,28.98,29.05,271724.0,28.4159,28.4942,28.3963,28.4648,271724.0
2023-05-11 11:45:00,29.05,29.06,28.9,28.91,312398.0,28.4648,28.4746,28.3179,28.3277,312398.0
2023-05-11 11:50:00,28.91,28.98,28.89,28.98,294177.0,28.3277,28.3963,28.3081,28.3963,294177.0
2023-05-11 11:55:00,28.98,29.05,28.96,29.05,364073.0,28.3963,28.4648,28.3767,28.4648,364073.0
2023-05-11 12:00:00,29.05,29.06,28.97,29.01,359279.0,28.4648,28.4746,28.3865,28.4257,359279.0
2023-05-11 12:05:00,29.01,29.06,29.0,29.05,181532.0,28.4257,28.4746,28.4159,28.4648,181532.0
2023-05-11 12:10:00,29.04,29.06,29.01,29.03,265758.0,28.455,28.4746,28.4257,28.4453,265758.0
2023-05-11 12:15:00,29.03,29.05,29.0,29.04,327189.0,28.4453,28.4648,28.4159,28.455,327189.0
2023-05-11 12:20:00,29.04,29.07,29.02,29.04,292938.0,28.455,28.4844,28.4355,28.455,292938.0
2023-05-11 12:25:00,29.04,29.05,28.96,28.99,272132.0,28.455,28.4648,28.3767,28.4061,272132.0
2023-05-11 12:30:00,28.99,29.02,28.97,28.98,282836.0,28.4061,28.4355,28.3865,28.3963,282836.0
2023-05-11 12:35:00,28.98,29.06,28.98,29.02,351356.0,28.3963,28.4746,28.3963,28.4355,351356.0
2023-05-11 12:40:00,29.02,29.09,29.02,29.09,274911.0,28.4355,28.504,28.4355,28.504,274911.0
2023-05-11 12:45:00,29.09,29.11,29.07,29.09,211028.0,28.504,28.5236,28.4844,28.504,211028.0
2023-05-11 12:50:00,29.09,29.1,29.01,29.04,248465.0,28.504,28.5138,28.4257,28.455,248465.0
2023-05-11 12:55:00,29.04,29.06,29.02,29.03,212119.0,28.455,28.4746,28.4355,28.4453,212119.0
2023-05-11 13:00:00,29.03,29.03,28.98,29.0,243251.0,28.4453,28.4453,28.3963,28.4159,243251.0
2023-05-11 13:05:00,29.0,29.03,28.94,28.96,288394.0,28.4159,28.4453,28.3571,28.3767,288394.0
2023-05-11 13:10:00,28.95,28.98,28.93,28.96,191239.0,28.3669,28.3963,28.3473,28.3767,191239.0
2023-05-11 13:15:00,28.96,28.99,28.93,28.96,220500.0,28.3767,28.4061,28.3473,28.3767,220500.0
2023-05-11 13:20:00,28.96,28.99,28.91,28.92,287639.0,28.3767,28.4061,28.3277,28.3375,287639.0
2023-05-11 13:25:00,28.92,28.95,28.9,28.91,239173.0,28.3375,28.3669,28.3179,28.3277,239173.0
2023-05-11 13:30:00,28.91,28.92,28.89,28.91,243651.0,28.3277,28.3375,28.3081,28.3277,243651.0
2023-05-11 13:35:00,28.92,28.93,28.88,28.91,241580.0,28.3375,28.3473,28.2983,28.3277,241580.0
2023-05-11 13:40:00,28.91,28.92,28.84,28.86,508650.0,28.3277,28.3375,28.2591,28.2787,508650.0
2023-05-11 13:45:00,28.85,28.87,28.82,28.85,348771.0,28.2689,28.2885,28.2395,28.2689,348771.0
2023-05-11 13:50:00,28.86,28.89,28.82,28.88,251343.0,28.2787,28.3081,28.2395,28.2983,251343.0
2023-05-11 13:55:00,28.88,28.91,28.86,28.89,250182.0,28.2983,28.3277,28.2787,28.3081,250182.0
2023-05-11 14:00:00,28.9,28.9,28.86,28.87,179599.0,28.3179,28.3179,28.2787,28.2885,179599.0
2023-05-11 14:05:00,28.87,28.91,28.84,28.91,223683.0,28.2885,28.3277,28.2591,28.3277,223683.0
2023-05-11 14:10:00,28.91,28.92,28.89,28.9,177969.0,28.3277,28.3375,28.3081,28.3179,177969.0
2023-05-11 14:15:00,28.9,28.91,28.86,28.89,332423.0,28.3179,28.3277,28.2787,28.3081,332423.0
2023-05-11 14:20:00,28.89,28.93,28.87,28.93,191670.0,28.3081,28.3473,28.2885,28.3473,191670.0
2023-05-11 14:25:00,28.93,28.97,28.91,28.96,354158.0,28.3473,28.3865,28.3277,28.3767,354158.0
2023-05-11 14:30:00,28.97,28.97,28.92,28.93,306263.0,28.3865,28.3865,28.3375,28.3473,306263.0
2023-05-11 14:35:00,28.93,28.96,28.91,28.95,211513.0,28.3473,28.3767,28.3277,28.3669,211513.0
2023-05-11 14:40:00,28.96,29.0,28.95,29.0,284472.0,28.3767,28.4159,28.3669,28.4159,284472.0
2023-05-11 14:45:00,29.0,29.01,28.95,29.01,275467.0,28.4159,28.4257,28.3669,28.4257,275467.0
2023-05-11 14:50:00,29.01,29.04,28.97,28.99,286890.0,28.4257,28.455,28.3865,28.4061,286890.0
2023-05-11 14:55:00,28.99,29.01,28.96,29.0,294285.0,28.4061,28.4257,28.3767,28.4159,294285.0
2023-05-11 15:00:00,29.0,29.03,28.99,29.02,211374.0,28.4159,28.4453,28.4061,28.4355,211374.0
2023-05-11 15:05:00,29.02,29.04,28.98,29.04,332722.0,28.4355,28.455,28.3963,28.455,332722.0
2023-05-11 15:10:00,29.04,29.05,29.0,29.01,288697.0,28.455,28.4648,28.4159,28.4257,288697.0
2023-05-11 15:15:00,29.01,29.01,28.95,28.96,269341.0,28.4257,28.4257,28.3669,28.3767,269341.0
2023-05-11 15:20:00,28.96,29.0,28.94,28.99,335830.0,28.3767,28.4159,28.3571,28.4061,335830.0
2023-05-11 15:25:00,28.99,29.01,28.96,28.98,358467.0,28.4061,28.4257,28.3767,28.3963,358467.0
2023-05-11 15:30:00,28.97,29.0,28.96,28.98,437760.0,28.3865,28.4159,28.3767,28.3963,437760.0
2023-05-11 15:35:00,28.98,28.99,28.93,28.94,357905.0,28.3963,28.4061,28.3473,28.3571,357905.0
2023-05-11 15:40:00,28.95,28.95,28.91,28.94,566615.0,28.3669,28.3669,28.3277,28.3571,566615.0
2023-05-11 15:45:00,28.94,28.95,28.91,28.92,546076.0,28.3571,28.3669,28.3277,28.3375,546076.0
2023-05-11 15:50:00,28.92,28.94,28.83,28.87,1204314.0,28.3375,28.3571,28.2493,28.2885,1204314.0
2023-05-11 15:55:00,28.87,28.89,28.83,28.87,2201907.0,28.2885,28.3081,28.2493,28.2885,2201907.0
2023-05-12 09:30:00,29.04,29.04,28.83,28.94,754450.0,28.455,28.455,28.2493,28.3571,754450.0
2023-05-12 09:35:00,28.95,29.0,28.89,28.91,308782.0,28.3669,28.4159,28.3081,28.3277,308782.0
2023-05-12 09:40:00,28.91,28.98,28.88,28.93,180840.0,28.3277,28.3963,28.2983,28.3473,180840.0
2023-05-12 09:45:00,28.93,28.94,28.88,28.92,352065.0,28.3473,28.3571,28.2983,28.3375,352065.0
2023-05-12 09:50:00,28.92,29.0,28.9,28.99,200516.0,28.3375,28.4159,28.3179,28.4061,200516.0
2023-05-12 09:55:00,29.0,29.01,28.91,28.94,309348.0,28.4159,28.4257,28.3277,28.3571,309348.0
2023-05-12 10:00:00,28.93,28.98,28.82,28.84,405739.0,28.3473,28.3963,28.2395,28.2591,405739.0
2023-05-12 10:05:00,28.83,28.87,28.79,28.85,325350.0,28.2493,28.2885,28.2101,28.2689,325350.0
2023-05-12 10:10:00,28.85,28.88,28.84,28.86,151375.0,28.2689,28.2983,28.2591,28.2787,151375.0
2023-05-12 10:15:00,28.86,28.88,28.84,28.87,124907.0,28.2787,28.2983,28.2591,28.2885,124907.0
2023-05-12 10:20:00,28.87,28.88,28.82,28.87,161895.0,28.2885,28.2983,28.2395,28.2885,161895.0
2023-05-12 10:25:00,28.87,28.91,28.83,28.85,219684.0,28.2885,28.3277,28.2493,28.2689,219684.0
2023-05-12 10:30:00,28.84,28.85,28.75,28.75,239017.0,28.2591,28.2689,28.1709,28.1709,239017.0
2023-05-12 10:35:00,28.75,28.8,28.75,28.78,225234.0,28.1709,28.2199,28.1709,28.2003,225234.0
2023-05-12 10:40:00,28.78,28.82,28.76,28.79,212365.0,28.2003,28.2395,28.1807,28.2101,212365.0
2023-05-12 10:45:00,28.8,28.89,28.76,28.88,507740.0,28.2199,28.3081,28.1807,28.2983,507740.0
2023-05-12 10:50:00,28.88,28.89,28.82,28.88,231151.0,28.2983,28.3081,28.2395,28.2983,231151.0
2023-05-12 10:55:00,28.88,28.93,28.84,28.92,430283.0,28.2983,28.3473,28.2591,28.3375,430283.0
2023-05-12 11:00:00,28.92,28.95,28.9,28.95,298502.0,28.3375,28.3669,28.3179,28.3669,298502.0
2023-05-12 11:05:00,28.95,29.0,28.93,28.98,338171.0,28.3669,28.4159,28.3473,28.3963,338171.0
2023-05-12 11:10:00,28.98,29.04,28.95,28.98,360450.0,28.3963,28.455,28.3669,28.3963,360450.0
2023-05-12 11:15:00,28.98,29.01,28.95,28.99,229853.0,28.3963,28.4257,28.3669,28.4061,229853.0
2023-05-12 11:20:00,28.99,29.03,28.95,28.96,178923.0,28.4061,28.4453,28.3669,28.3767,178923.0
2023-05-12 11:25:00,28.96,28.97,28.91,28.94,188712.0,28.3767,28.3865,28.3277,28.3571,188712.0
2023-05-12 11:30:00,28.93,28.97,28.9,28.92,172755.0,28.3473,28.3865,28.3179,28.3375,172755.0
2023-05-12 11:35:00,28.92,28.95,28.9,28.95,340522.0,28.3375,28.3669,28.3179,28.3669,340522.0
2023-05-12 11:40:00,28.94,29.09,28.93,29.06,528551.0,28.3571,28.504,28.3473,28.4746,528551.0
2023-05-12 11:45:00,29.07,29.1,28.99,29.04,284233.0,28.4844,28.5138,28.4061,28.455,284233.0
2023-05-12 11:50:00,29.05,29.06,29.03,29.04,142257.0,28.4648,28.4746,28.4453,28.455,142257.0
2023-05-12 11:55:00,29.04,29.07,29.01,29.05,154410.0,28.455,28.4844,28.4257,28.4648,154410.0
2023-05-12 12:00:00,29.05,29.06,28.97,28.98,149983.0,28.4648,28.4746,28.3865,28.3963,149983.0
2023-05-12 12:05:00,28.98,28.98,28.93,28.94,124337.0,28.3963,28.3963,28.3473,28.3571,124337.0
2023-05-12 12:10:00,28.95,28.98,28.92,28.96,267663.0,28.3669,28.3963,28.3375,28.3767,267663.0
2023-05-12 12:15:00,28.96,29.0,28.95,28.96,254533.0,28.3767,28.4159,28.3669,28.3767,254533.0
2023-05-12 12:20:00,28.96,28.97,28.9,28.92,164901.0,28.3767,28.3865,28.3179,28.3375,164901.0
2023-05-12 12:25:00,28.92,28.97,28.91,28.92,173350.0,28.3375,28.3865,28.3277,28.3375,173350.0
2023-05-12 12:30:00,28.92,28.94,28.9,28.93,150477.0,28.3375,28.3571,28.3179,28.3473,150477.0
2023-05-12 12:35:00,28.93,28.94,28.87,28.89,142954.0,28.3473,28.3571,28.2885,28.3081,142954.0
2023-05-12 12:40:00,28.9,28.9,28.83,28.85,147004.0,28.3179,28.3179,28.2493,28.2689,147004.0
2023-05-12 12:45:00,28.85,28.85,28.8,28.82,159622.0,28.2689,28.2689,28.2199,28.2395,159622.0
2023-05-12 12:50:00,28.82,28.83,28.78,28.79,120150.0,28.2395,28.2493,28.2003,28.2101,120150.0
2023-05-12 12:55:00,28.79,28.83,28.78,28.81,134201.0,28.2101,28.2493,28.2003,28.2297,134201.0
2023-05-12 13:00:00,28.81,28.83,28.8,28.81,127373.0,28.2297,28.2493,28.2199,28.2297,127373.0
2023-05-12 13:05:00,28.82,28.85,28.8,28.84,147012.0,28.2395,28.2689,28.2199,28.2591,147012.0
2023-05-12 13:10:00,28.84,28.86,28.81,28.84,115105.0,28.2591,28.2787,28.2297,28.2591,115105.0
2023-05-12 13:15:00,28.84,28.86,28.83,28.84,125598.0,28.2591,28.2787,28.2493,28.2591,125598.0
2023-05-12 13:20:00,28.84,28.9,28.82,28.89,107598.0,28.2591,28.3179,28.2395,28.3081,107598.0
2023-05-12 13:25:00,28.9,28.91,28.86,28.86,122305.0,28.3179,28.3277,28.2787,28.2787,122305.0
2023-05-12 13:30:00,28.87,28.9,28.85,28.86,241686.0,28.2885,28.3179,28.2689,28.2787,241686.0
2023-05-12 13:35:00,28.86,28.87,28.83,28.85,146572.0,28.2787,28.2885,28.2493,28.2689,146572.0
2023-05-12 13:40:00,28.85,28.9,28.83,28.9,112429.0,28.2689,28.3179,28.2493,28.3179,112429.0
2023-05-12 13:45:00,28.9,28.9,28.83,28.84,129307.0,28.3179,28.3179,28.2493,28.2591,129307.0
2023-05-12 13:50:00,28.85,28.85,28.8,28.8,122115.0,28.2689,28.2689,28.2199,28.2199,122115.0
2023-05-12 13:55:00,28.8,28.81,28.78,28.8,178963.0,28.2199,28.2297,28.2003,28.2199,178963.0
2023-05-12 14:00:00,28.79,28.8,28.76,28.79,115737.0,28.2101,28.2199,28.1807,28.2101,115737.0
2023-05-12 14:05:00,28.78,28.81,28.77,28.79,162180.0,28.2003,28.2297,28.1905,28.2101,162180.0
2023-05-12 14:10:00,28.8,28.83,28.78,28.78,132537.0,28.2199,28.2493,28.2003,28.2003,132537.0
2023-05-12 14:15:00,28.78,28.82,28.76,28.82,142384.0,28.2003,28.2395,28.1807,28.2395,142384.0
2023-05-12 14:20:00,28.81,28.82,28.77,28.78,79960.0,28.2297,28.2395,28.1905,28.2003,79960.0
2023-05-12 14:25:00,28.78,28.82,28.77,28.78,105001.0,28.2003,28.2395,28.1905,28.2003,105001.0
2023-05-12 14:30:00,28.78,28.79,28.76,28.78,144570.0,28.2003,28.2101,28.1807,28.2003,144570.0
2023-05-12 14:35:00,28.79,28.79,28.75,28.76,114918.0,28.2101,28.2101,28.1709,28.1807,114918.0
2023-05-12 14:40:00,28.76,28.76,28.72,28.74,199176.0,28.1807,28.1807,28.1415,28.1611,199176.0
2023-05-12 14:45:00,28.74,28.77,28.73,28.77,137143.0,28.1611,28.1905,28.1513,28.1905,137143.0
2023-05-12 14:50:00,28.76,28.82,28.76,28.81,124388.0,28.1807,28.2395,28.1807,28.2297,124388.0
2023-05-12 14:55:00,28.82,28.84,28.8,28.83,235895.0,28.2395,28.2591,28.2199,28.2493,235895.0
2023-05-12 15:00:00,28.83,28.85,28.8,28.82,182669.0,28.2493,28.2689,28.2199,28.2395,182669.0
2023-05-12 15:05:00,28.81,28.85,28.8,28.84,118558.0,28.2297,28.2689,28.2199,28.2591,118558.0
2023-05-12 15:10:00,28.84,28.86,28.82,28.84,388593.0,28.2591,28.2787,28.2395,28.2591,388593.0
2023-05-12 15:15:00,28.84,28.87,28.82,28.87,229686.0,28.2591,28.2885,28.2395,28.2885,229686.0
2023-05-12 15:20:00,28.87,28.89,28.86,28.87,157621.0,28.2885,28.3081,28.2787,28.2885,157621.0
2023-05-12 15:25:00,28.87,28.88,28.85,28.87,180287.0,28.2885,28.2983,28.2689,28.2885,180287.0
2023-05-12 15:30:00,28.87,28.93,28.86,28.92,683086.0,28.2885,28.3473,28.2787,28.3375,683086.0
2023-05-12 15:35:00,28.92,28.93,28.88,28.89,368720.0,28.3375,28.3473,28.2983,28.3081,368720.0
2023-05-12 15:40:00,28.9,28.96,28.89,28.95,414769.0,28.3179,28.3767,28.3081,28.3669,414769.0
2023-05-12 15:45:00,28.95,28.96,28.92,28.94,449007.0,28.3669,28.3767,28.3375,28.3571,449007.0
2023-05-12 15:50:00,28.94,28.96,28.9,28.94,719556.0,28.3571,28.3767,28.3179,28.3571,719556.0
2023-05-12 15:55:00,28.94,28.97,28.93,28.96,1110265.0,28.3571,28.3865,28.3473,28.3767,1110265.0
2023-05-15 09:30:00,28.9,29.05,28.88,28.98,715507.0,28.3179,28.4648,28.2983,28.3963,715507.0
2023-05-15 09:35:00,28.98,29.08,28.98,29.01,237082.0,28.3963,28.4942,28.3963,28.4257,237082.0
2023-05-15 09:40:00,29.0,29.09,28.96,29.04,248684.0,28.4159,28.504,28.3767,28.455,248684.0
2023-05-15 09:45:00,29.05,29.06,28.92,28.97,166429.0,28.4648,28.4746,28.3375,28.3865,166429.0
2023-05-15 09:50:00,28.97,29.0,28.92,29.0,382566.0,28.3865,28.4159,28.3375,28.4159,382566.0
2023-05-15 09:55:00,29.0,29.02,28.95,28.95,138174.0,28.4159,28.4355,28.3669,28.3669,138174.0
2023-05-15 10:00:00,28.96,29.04,28.94,29.03,209901.0,28.3767,28.455,28.3571,28.4453,209901.0
2023-05-15 10:05:00,29.03,29.06,28.95,28.96,166439.0,28.4453,28.4746,28.3669,28.3767,166439.0
2023-05-15 10:10:00,28.96,29.02,28.96,28.99,122332.0,28.3767,28.4355,28.3767,28.4061,122332.0
2023-05-15 10:15:00,28.99,29.02,28.97,28.98,106973.0,28.4061,28.4355,28.3865,28.3963,106973.0
2023-05-15 10:20:00,28.98,29.01,28.95,29.0,160793.0,28.3963,28.4257,28.3669,28.4159,160793.0
2023-05-15 10:25:00,29.01,29.03,28.97,28.98,126553.0,28.4257,28.4453,28.3865,28.3963,126553.0
2023-05-15 10:30:00,28.98,29.06,28.97,29.05,153379.0,28.3963,28.4746,28.3865,28.4648,153379.0
2023-05-15 10:35:00,29.06,29.07,29.02,29.04,156049.0,28.4746,28.4844,28.4355,28.455,156049.0
2023-05-15 10:40:00,29.04,29.09,29.03,29.05,123662.0,28.455,28.504,28.4453,28.4648,123662.0
2023-05-15 10:45:00,29.05,29.14,29.04,29.12,533825.0,28.4648,28.553,28.455,28.5334,533825.0
2023-05-15 10:50:00,29.12,29.16,29.11,29.16,241275.0,28.5334,28.5726,28.5236,28.5726,241275.0
2023-05-15 10:55:00,29.16,29.18,29.08,29.11,293285.0,28.5726,28.5922,28.4942,28.5236,293285.0
2023-05-15 11:00:00,29.11,29.18,29.1,29.17,199637.0,28.5236,28.5922,28.5138,28.5824,199637.0
2023-05-15 11:05:00,29.18,29.23,29.17,29.21,312522.0,28.5922,28.6412,28.5824,28.6216,312522.0
2023-05-15 11:10:00,29.21,29.27,29.2,29.25,278771.0,28.6216,28.6804,28.6118,28.6608,278771.0
2023-05-15 11:15:00,29.25,29.27,29.24,29.26,157276.0,28.6608,28.6804,28.651,28.6706,157276.0
2023-05-15 11:20:00,29.26,29.31,29.25,29.3,197534.0,28.6706,28.7196,28.6608,28.7098,197534.0
2023-05-15 11:25:00,29.31,29.31,29.28,29.29,146041.0,28.7196,28.7196,28.6902,28.7,146041.0
2023-05-15 11:30:00,29.3,29.32,29.26,29.3,205317.0,28.7098,28.7294,28.6706,28.7098,205317.0
2023-05-15 11:35:00,29.31,29.32,29.26,29.28,199369.0,28.7196,28.7294,28.6706,28.6902,199369.0
2023-05-15 11:40:00,29.28,29.33,29.27,29.32,142430.0,28.6902,28.7392,28.6804,28.7294,142430.0
2023-05-15 11:45:00,29.31,29.37,29.28,29.37,187714.0,28.7196,28.7784,28.6902,28.7784,187714.0
2023-05-15 11:50:00,29.37,29.39,29.34,29.35,228999.0,28.7784,28.798,28.749,28.7588,228999.0
2023-05-15 11:55:00,29.35,29.4,29.34,29.4,125726.0,28.7588,28.8078,28.749,28.8078,125726.0
2023-05-15 12:00:00,29.4,29.42,29.36,29.38,211903.0,28.8078,28.8274,28.7686,28.7882,211903.0
2023-05-15 12:05:00,29.37,29.43,29.36,29.42,161287.0,28.7784,28.8372,28.7686,28.8274,161287.0
2023-05-15 12:10:00,29.42,29.45,29.4,29.43,119063.0,28.8274,28.8568,28.8078,28.8372,119063.0
2023-05-15 12:15:00,29.43,29.53,29.42,29.51,325621.0,28.8372,28.9352,28.8274,28.9156,325621.0
2023-05-15 12:20:00,29.51,29.51,29.44,29.44,233561.0,28.9156,28.9156,28.847,28.847,233561.0
2023-05-15 12:25:00,29.45,29.48,29.42,29.46,245038.0,28.8568,28.8862,28.8274,28.8666,245038.0
2023-05-15 12:30:00,29.46,29.49,29.44,29.49,107585.0,28.8666,28.896,28.847,28.896,107585.0
2023-05-15 12:35:00,29.49,29.54,29.49,29.52,156921.0,28.896,28.945,28.896,28.9254,156921.0
2023-05-15 12:40:00,29.53,29.57,29.52,29.56,215125.0,28.9352,28.9744,28.9254,28.9646,215125.0
2023-05-15 12:45:00,29.57,29.6,29.55,29.55,164208.0,28.9744,29.0038,28.9548,28.9548,164208.0
2023-05-15 12:50:00,29.56,29.58,29.54,29.58,123053.0,28.9646,28.9842,28.945,28.9842,123053.0
2023-05-15 12:55:00,29.57,29.65,29.57,29.65,238437.0,28.9744,29.0528,28.9744,29.0528,238437.0
2023-05-15 13:00:00,29.65,29.67,29.59,29.63,239694.0,29.0528,29.0724,28.994,29.0332,239694.0
2023-05-15 13:05:00,29.63,29.68,29.61,29.68,152822.0,29.0332,29.0822,29.0136,29.0822,152822.0
2023-05-15 13:10:00,29.68,29.71,29.65,29.68,196227.0,29.0822,29.1116,29.0528,29.0822,196227.0
2023-05-15 13:15:00,29.68,29.69,29.62,29.63,220347.0,29.0822,29.092,29.0234,29.0332,220347.0
2023-05-15 13:20:00,29.63,29.63,29.56,29.58,174389.0,29.0332,29.0332,28.9646,28.9842,174389.0
2023-05-15 13:25:00,29.58,29.58,29.47,29.48,311012.0,28.9842,28.9842,28.8764,28.8862,311012.0
2023-05-15 13:30:00,29.47,29.51,29.46,29.5,202060.0,28.8764,28.9156,28.8666,28.9058,202060.0
2023-05-15 13:35:00,29.51,29.51,29.45,29.46,152721.0,28.9156,28.9156,28.8568,28.8666,152721.0
2023-05-15 13:40:00,29.46,29.48,29.44,29.46,187768.0,28.8666,28.8862,28.847,28.8666,187768.0
2023-05-15 13:45:00,29.46,29.5,29.46,29.5,175216.0,28.8666,28.9058,28.8666,28.9058,175216.0
2023-05-15 13:50:00,29.5,29.54,29.48,29.54,223526.0,28.9058,28.945,28.8862,28.945,223526.0
2023-05-15 13:55:00,29.54,29.56,29.52,29.54,156227.0,28.945,28.9646,28.9254,28.945,156227.0
2023-05-15 14:00:00,29.54,29.56,29.52,29.53,135377.0,28.945,28.9646,28.9254,28.9352,135377.0
2023-05-15 14:05:00,29.53,29.55,29.51,29.54,111315.0,28.9352,28.9548,28.9156,28.945,111315.0
2023-05-15 14:10:00,29.55,29.59,29.54,29.59,174863.0,28.9548,28.994,28.945,28.994,174863.0
2023-05-15 14:15:00,29.59,29.59,29.53,29.57,230866.0,28.994,28.994,28.9352,28.9744,230866.0
2023-05-15 14:20:00,29.57,29.6,29.55,29.57,157882.0,28.9744,29.0038,28.9548,28.9744,157882.0
2023-05-15 14:25:00,29.57,29.57,29.53,29.56,143915.0,28.9744,28.9744,28.9352,28.9646,143915.0
2023-05-15 14:30:00,29.56,29.57,29.54,29.56,135530.0,28.9646,28.9744,28.945,28.9646,135530.0
2023-05-15 14:35:00,29.56,29.58,29.55,29.58,120362.0,28.9646,28.9842,28.9548,28.9842,120362.0
2023-05-15 14:40:00,29.58,29.6,29.56,29.58,131074.0,28.9842,29.0038,28.9646,28.9842,131074.0
2023-05-15 14:45:00,29.58,29.61,29.56,29.59,175221.0,28.9842,29.0136,28.9646,28.994,175221.0
2023-05-15 14:50:00,29.58,29.59,29.52,29.53,164115.0,28.9842,28.994,28.9254,28.9352,164115.0
2023-05-15 14:55:00,29.53,29.54,29.49,29.53,138124.0,28.9352,28.945,28.896,28.9352,138124.0
2023-05-15 15:00:00,29.53,29.56,29.49,29.55,175700.0,28.9352,28.9646,28.896,28.9548,175700.0
2023-05-15 15:05:00,29.55,29.58,29.52,29.56,174770.0,28.9548,28.9842,28.9254,28.9646,174770.0
2023-05-15 15:10:00,29.56,29.59,29.54,29.58,178528.0,28.9646,28.994,28.945,28.9842,178528.0
2023-05-15 15:15:00,29.57,29.6,29.56,29.6,223751.0,28.9744,29.0038,28.9646,29.0038,223751.0
2023-05-15 15:20:00,29.6,29.64,29.58,29.63,248249.0,29.0038,29.043,28.9842,29.0332,248249.0
2023-05-15 15:25:00,29.63,29.66,29.62,29.66,409099.0,29.0332,29.0626,29.0234,29.0626,409099.0
2023-05-15 15:30:00,29.66,29.69,29.63,29.66,460380.0,29.0626,29.092,29.0332,29.0626,460380.0
2023-05-15 15:35:00,29.65,29.69,29.63,29.68,386864.0,29.0528,29.092,29.0332,29.0822,386864.0
2023-05-15 15:40:00,29.69,29.71,29.68,29.7,452489.0,29.092,29.1116,29.0822,29.1018,452489.0
2023-05-15 15:45:00,29.69,29.75,29.67,29.75,532197.0,29.092,29.1507,29.0724,29.1507,532197.0
2023-05-15 15:50:00,29.74,29.75,29.71,29.71,843870.0,29.1409,29.1507,29.1116,29.1116,843870.0
2023-05-15 15:55:00,29.71,29.83,29.71,29.82,2883094.0,29.1116,29.2291,29.1116,29.2193,2883094.0
2023-05-16 09:30:00,29.63,29.81,29.61,29.67,550273.0,29.0332,29.2095,29.0136,29.0724,550273.0
2023-05-16 09:35:00,29.68,29.71,29.58,29.61,201242.0,29.0822,29.1116,28.9842,29.0136,201242.0
2023-05-16 09:40:00,29.61,29.83,29.6,29.8,293057.0,29.0136,29.2291,29.0038,29.1997,293057.0
2023-05-16 09:45:00,29.81,29.9,29.7,29.71,448334.0,29.2095,29.2977,29.1018,29.1116,448334.0
2023-05-16 09:50:00,29.71,29.72,29.43,29.44,461068.0,29.1116,29.1214,28.8372,28.847,461068.0
2023-05-16 09:55:00,29.44,29.5,29.4,29.47,499237.0,28.847,28.9058,28.8078,28.8764,499237.0
2023-05-16 10:00:00,29.48,29.59,29.46,29.52,261329.0,28.8862,28.994,28.8666,28.9254,261329.0
2023-05-16 10:05:00,29.53,29.59,29.5,29.55,370145.0,28.9352,28.994,28.9058,28.9548,370145.0
2023-05-16 10:10:00,29.55,29.57,29.49,29.54,360470.0,28.9548,28.9744,28.896,28.945,360470.0
2023-05-16 10:15:00,29.54,29.65,29.54,29.6,212130.0,28.945,29.0528,28.945,29.0038,212130.0
2023-05-16 10:20:00,29.6,29.64,29.56,29.58,242991.0,29.0038,29.043,28.9646,28.9842,242991.0
2023-05-16 10:25:00,29.58,29.62,29.55,29.61,130821.0,28.9842,29.0234,28.9548,29.0136,130821.0
2023-05-16 10:30:00,29.61,29.68,29.61,29.63,363062.0,29.0136,29.0822,29.0136,29.0332,363062.0
2023-05-16 10:35:00,29.63,29.63,29.57,29.6,126314.0,29.0332,29.0332,28.9744,29.0038,126314.0
2023-05-16 10:40:00,29.6,29.66,29.59,29.65,118863.0,29.0038,29.0626,28.994,29.0528,118863.0
2023-05-16 10:45:00,29.65,29.67,29.6,29.64,89935.0,29.0528,29.0724,29.0038,29.043,89935.0
2023-05-16 10:50:00,29.64,29.65,29.62,29.65,134919.0,29.043,29.0528,29.0234,29.0528,134919.0
2023-05-16 10:55:00,29.64,29.72,29.63,29.66,181928.0,29.043,29.1214,29.0332,29.0626,181928.0
2023-05-16 11:00:00,29.67,29.68,29.6,29.64,136664.0,29.0724,29.0822,29.0038,29.043,136664.0
2023-05-16 11:05:00,29.64,29.65,29.61,29.63,164442.0,29.043,29.0528,29.0136,29.0332,164442.0
2023-05-16 11:10:00,29.63,29.65,29.6,29.63,219109.0,29.0332,29.0528,29.0038,29.0332,219109.0
2023-05-16 11:15:00,29.63,29.63,29.57,29.62,135218.0,29.0332,29.0332,28.9744,29.0234,135218.0
2023-05-16 11:20:00,29.62,29.65,29.59,29.65,227389.0,29.0234,29.0528,28.994,29.0528,227389.0
2023-05-16 11:25:00,29.65,29.69,29.62,29.69,195724.0,29.0528,29.092,29.0234,29.092,195724.0
2023-05-16 11:30:00,29.69,29.69,29.64,29.64,249995.0,29.092,29.092,29.043,29.043,249995.0
2023-05-16 11:35:00,29.64,29.65,29.56,29.59,262647.0,29.043,29.0528,28.9646,28.994,262647.0
2023-05-16 11:40:00,29.6,29.65,29.59,29.65,246715.0,29.0038,29.0528,28.994,29.0528,246715.0
2023-05-16 11:45:00,29.64,29.7,29.63,29.7,223791.0,29.043,29.1018,29.0332,29.1018,223791.0
2023-05-16 11:50:00,29.7,29.75,29.68,29.7,285962.0,29.1018,29.1507,29.0822,29.1018,285962.0
2023-05-16 11:55:00,29.7,29.7,29.67,29.69,195673.0,29.1018,29.1018,29.0724,29.092,195673.0
2023-05-16 12:00:00,29.69,29.69,29.63,29.66,158713.0,29.092,29.092,29.0332,29.0626,158713.0
2023-05-16 12:05:00,29.67,29.69,29.65,29.68,180522.0,29.0724,29.092,29.0528,29.0822,180522.0
2023-05-16 12:10:00,29.68,29.69,29.65,29.67,128339.0,29.0822,29.092,29.0528,29.0724,128339.0
2023-05-16 12:15:00,29.67,29.67,29.63,29.64,128585.0,29.0724,29.0724,29.0332,29.043,128585.0
2023-05-16 12:20:00,29.64,29.66,29.63,29.66,177090.0,29.043,29.0626,29.0332,29.0626,177090.0
2023-05-16 12:25:00,29.65,29.67,29.63,29.65,162199.0,29.0528,29.0724,29.0332,29.0528,162199.0
2023-05-16 12:30:00,29.65,29.66,29.62,29.64,146976.0,29.0528,29.0626,29.0234,29.043,146976.0
2023-05-16 12:35:00,29.65,29.68,29.63,29.66,105721.0,29.0528,29.0822,29.0332,29.0626,105721.0
2023-05-16 12:40:00,29.68,29.7,29.66,29.7,222152.0,29.0822,29.1018,29.0626,29.1018,222152.0
2023-05-16 12:45:00,29.69,29.7,29.63,29.65,228296.0,29.092,29.1018,29.0332,29.0528,228296.0
2023-05-16 12:50:00,29.64,29.66,29.57,29.58,178540.0,29.043,29.0626,28.9744,28.9842,178540.0
2023-05-16 12:55:00,29.58,29.63,29.57,29.63,136533.0,28.9842,29.0332,28.9744,29.0332,136533.0
2023-05-16 13:00:00,29.64,29.64,29.6,29.61,67548.0,29.043,29.043,29.0038,29.0136,67548.0
2023-05-16 13:05:00,29.61,29.61,29.57,29.59,71079.0,29.0136,29.0136,28.9744,28.994,71079.0
2023-05-16 13:10:00,29.59,29.59,29.51,29.54,155980.0,28.994,28.994,28.9156,28.945,155980.0
2023-05-16 13:15:00,29.53,29.56,29.52,29.55,82364.0,28.9352,28.9646,28.9254,28.9548,82364.0
2023-05-16 13:20:00,29.55,29.56,29.52,29.52,124080.0,28.9548,28.9646,28.9254,28.9254,124080.0
2023-05-16 13:25:00,29.52,29.53,29.45,29.46,172297.0,28.9254,28.9352,28.8568,28.8666,172297.0
2023-05-16 13:30:00,29.46,29.5,29.44,29.47,150011.0,28.8666,28.9058,28.847,28.8764,150011.0
2023-05-16 13:35:00,29.47,29.48,29.43,29.44,118089.0,28.8764,28.8862,28.8372,28.847,118089.0
2023-05-16 13:40:00,29.43,29.46,29.41,29.43,117772.0,28.8372,28.8666,28.8176,28.8372,117772.0
2023-05-16 13:45:00,29.43,29.5,29.42,29.49,176363.0,28.8372,28.9058,28.8274,28.896,176363.0
2023-05-16 13:50:00,29.48,29.49,29.46,29.48,92857.0,28.8862,28.896,28.8666,28.8862,92857.0
2023-05-16 13:55:00,29.48,29.49,29.47,29.49,66296.0,28.8862,28.896,28.8764,28.896,66296.0
2023-05-16 14:00:00,29.49,29.53,29.43,29.44,122272.0,28.896,28.9352,28.8372,28.847,122272.0
2023-05-16 14:05:00,29.45,29.46,29.4,29.42,121610.0,28.8568,28.8666,28.8078,28.8274,121610.0
2023-05-16 14:10:00,29.42,29.44,29.38,29.42,165469.0,28.8274,28.847,28.7882,28.8274,165469.0
2023-05-16 14:15:00,29.42,29.44,29.41,29.44,75049.0,28.8274,28.847,28.8176,28.847,75049.0
2023-05-16 14:20:00,29.44,29.45,29.39,29.42,240258.0,28.847,28.8568,28.798,28.8274,240258.0
2023-05-16 14:25:00,29.43,29.43,29.4,29.43,111166.0,28.8372,28.8372,28.8078,28.8372,111166.0
2023-05-16 14:30:00,29.43,29.44,29.37,29.4,150629.0,28.8372,28.847,28.7784,28.8078,150629.0
2023-05-16 14:35:00,29.4,29.42,29.38,29.42,83387.0,28.8078,28.8274,28.7882,28.8274,83387.0
2023-05-16 14:40:00,29.42,29.46,29.41,29.45,100624.0,28.8274,28.8666,28.8176,28.8568,100624.0
2023-05-16 14:45:00,29.44,29.47,29.44,29.47,67175.0,28.847,28.8764,28.847,28.8764,67175.0
2023-05-16 14:50:00,29.46,29.49,29.46,29.48,84439.0,28.8666,28.896,28.8666,28.8862,84439.0
2023-05-16 14:55:00,29.49,29.5,29.47,29.49,122024.0,28.896,28.9058,28.8764,28.896,122024.0
2023-05-16 15:00:00,29.49,29.5,29.46,29.48,94196.0,28.896,28.9058,28.8666,28.8862,94196.0
2023-05-16 15:05:00,29.48,29.48,29.41,29.42,158470.0,28.8862,28.8862,28.8176,28.8274,158470.0
2023-05-16 15:10:00,29.42,29.44,29.39,29.4,158331.0,28.8274,28.847,28.798,28.8078,158331.0
2023-05-16 15:15:00,29.39,29.4,29.33,29.34,313479.0,28.798,28.8078,28.7392,28.749,313479.0
2023-05-16 15:20:00,29.34,29.4,29.32,29.4,320096.0,28.749,28.8078,28.7294,28.8078,320096.0
2023-05-16 15:25:00,29.4,29.43,29.39,29.43,210608.0,28.8078,28.8372,28.798,28.8372,210608.0
2023-05-16 15:30:00,29.42,29.43,29.38,29.4,199090.0,28.8274,28.8372,28.7882,28.8078,199090.0
2023-05-16 15:35:00,29.39,29.4,29.36,29.39,152966.0,28.798,28.8078,28.7686,28.798,152966.0
2023-05-16 15:40:00,29.38,29.39,29.34,29.36,178001.0,28.7882,28.798,28.749,28.7686,178001.0
2023-05-16 15:45:00,29.35,29.36,29.31,29.32,203902.0,28.7588,28.7686,28.7196,28.7294,203902.0
2023-05-16 15:50:00,29.32,29.33,29.27,29.27,680840.0,28.7294,28.7392,28.6804,28.6804,680840.0
2023-05-16 15:55:00,29.28,29.28,29.21,29.22,1287365.0,28.6902,28.6902,28.6216,28.6314,1287365.0
2023-05-17 09:30:00,29.52,29.56,29.35,29.37,622121.0,28.9254,28.9646,28.7588,28.7784,622121.0
2023-05-17 09:35:00,29.37,29.41,29.25,29.3,379610.0,28.7784,28.8176,28.6608,28.7098,379610.0
2023-05-17 09:40:00,29.3,29.33,29.13,29.16,499671.0,28.7098,28.7392,28.5432,28.5726,499671.0
2023-05-17 09:45:00,29.17,29.2,28.99,29.0,597152.0,28.5824,28.6118,28.4061,28.4159,597152.0
2023-05-17 09:50:00,29.0,29.0,28.76,28.78,795517.0,28.4159,28.4159,28.1807,28.2003,795517.0
2023-05-17 09:55:00,28.79,28.81,28.68,28.71,790542.0,28.2101,28.2297,28.1023,28.1317,790542.0
2023-05-17 10:00:00,28.71,28.81,28.68,28.7,862084.0,28.1317,28.2297,28.1023,28.1219,862084.0
2023-05-17 10:05:00,28.69,28.78,28.68,28.71,481069.0,28.1121,28.2003,28.1023,28.1317,481069.0
2023-05-17 10:10:00,28.71,28.86,28.69,28.86,452768.0,28.1317,28.2787,28.1121,28.2787,452768.0
2023-05-17 10:15:00,28.86,28.88,28.8,28.82,427771.0,28.2787,28.2983,28.2199,28.2395,427771.0
2023-05-17 10:20:00,28.81,28.82,28.77,28.8,364184.0,28.2297,28.2395,28.1905,28.2199,364184.0
2023-05-17 10:25:00,28.8,28.87,28.78,28.8,435174.0,28.2199,28.2885,28.2003,28.2199,435174.0
2023-05-17 10:30:00,28.8,28.81,28.74,28.76,430005.0,28.2199,28.2297,28.1611,28.1807,430005.0
2023-05-17 10:35:00,28.76,28.82,28.71,28.8,420351.0,28.1807,28.2395,28.1317,28.2199,420351.0
2023-05-17 10:40:00,28.79,28.84,28.76,28.79,278207.0,28.2101,28.2591,28.1807,28.2101,278207.0
2023-05-17 10:45:00,28.79,28.81,28.74,28.79,354066.0,28.2101,28.2297,28.1611,28.2101,354066.0
2023-05-17 10:50:00,28.79,28.79,28.74,28.78,414839.0,28.2101,28.2101,28.1611,28.2003,414839.0
2023-05-17 10:55:00,28.78,28.78,28.73,28.75,431248.0,28.2003,28.2003,28.1513,28.1709,431248.0
2023-05-17 11:00:00,28.75,28.81,28.74,28.8,282267.0,28.1709,28.2297,28.1611,28.2199,282267.0
2023-05-17 11:05:00,28.8,28.81,28.74,28.77,260901.0,28.2199,28.2297,28.1611,28.1905,260901.0
2023-05-17 11:10:00,28.76,28.84,28.76,28.8,280514.0,28.1807,28.2591,28.1807,28.2199,280514.0
2023-05-17 11:15:00,28.8,28.92,28.79,28.86,436300.0,28.2199,28.3375,28.2101,28.2787,436300.0
2023-05-17 11:20:00,28.85,28.88,28.76,28.83,296538.0,28.2689,28.2983,28.1807,28.2493,296538.0
2023-05-17 11:25:00,28.83,28.9,28.8,28.9,310619.0,28.2493,28.3179,28.2199,28.3179,310619.0
2023-05-17 11:30:00,28.9,28.91,28.82,28.86,275949.0,28.3179,28.3277,28.2395,28.2787,275949.0
2023-05-17 11:35:00,28.86,28.92,28.85,28.92,461637.0,28.2787,28.3375,28.2689,28.3375,461637.0
2023-05-17 11:40:00,28.91,29.04,28.91,29.03,516344.0,28.3277,28.455,28.3277,28.4453,516344.0
2023-05-17 11:45:00,29.04,29.08,29.02,29.07,328982.0,28.455,28.4942,28.4355,28.4844,328982.0
2023-05-17 11:50:00,29.06,29.09,29.01,29.03,268610.0,28.4746,28.504,28.4257,28.4453,268610.0
2023-05-17 11:55:00,29.04,29.07,29.02,29.02,287714.0,28.455,28.4844,28.4355,28.4355,287714.0
2023-05-17 12:00:00,29.02,29.03,28.95,28.99,278455.0,28.4355,28.4453,28.3669,28.4061,278455.0
2023-05-17 12:05:00,28.99,28.99,28.92,28.94,190157.0,28.4061,28.4061,28.3375,28.3571,190157.0
2023-05-17 12:10:00,28.94,28.95,28.86,28.87,280903.0,28.3571,28.3669,28.2787,28.2885,280903.0
2023-05-17 12:15:00,28.87,28.88,28.83,28.84,292215.0,28.2885,28.2983,28.2493,28.2591,292215.0
2023-05-17 12:20:00,28.84,28.86,28.8,28.8,226871.0,28.2591,28.2787,28.2199,28.2199,226871.0
2023-05-17 12:25:00,28.8,28.85,28.79,28.84,478657.0,28.2199,28.2689,28.2101,28.2591,478657.0
2023-05-17 12:30:00,28.85,28.86,28.82,28.84,508352.0,28.2689,28.2787,28.2395,28.2591,508352.0
2023-05-17 12:35:00,28.85,28.91,28.84,28.91,377372.0,28.2689,28.3277,28.2591,28.3277,377372.0
2023-05-17 12:40:00,28.91,28.94,28.9,28.93,247897.0,28.3277,28.3571,28.3179,28.3473,247897.0
2023-05-17 12:45:00,28.92,28.97,28.9,28.97,323824.0,28.3375,28.3865,28.3179,28.3865,323824.0
2023-05-17 12:50:00,28.96,29.06,28.96,29.05,329004.0,28.3767,28.4746,28.3767,28.4648,329004.0
2023-05-17 12:55:00,29.05,29.08,29.0,29.03,302142.0,28.4648,28.4942,28.4159,28.4453,302142.0
2023-05-17 13:00:00,29.03,29.09,29.02,29.09,298160.0,28.4453,28.504,28.4355,28.504,298160.0
2023-05-17 13:05:00,29.09,29.12,29.07,29.08,246663.0,28.504,28.5334,28.4844,28.4942,246663.0
2023-05-17 13:10:00,29.07,29.09,29.04,29.05,271639.0,28.4844,28.504,28.455,28.4648,271639.0
2023-05-17 13:15:00,29.05,29.06,29.0,29.02,336063.0,28.4648,28.4746,28.4159,28.4355,336063.0
2023-05-17 13:20:00,29.02,29.06,29.0,29.05,293661.0,28.4355,28.4746,28.4159,28.4648,293661.0
2023-05-17 13:25:00,29.06,29.12,29.06,29.09,273745.0,28.4746,28.5334,28.4746,28.504,273745.0
2023-05-17 13:30:00,29.09,29.12,29.07,29.12,226389.0,28.504,28.5334,28.4844,28.5334,226389.0
2023-05-17 13:35:00,29.12,29.13,29.07,29.1,295710.0,28.5334,28.5432,28.4844,28.5138,295710.0
2023-05-17 13:40:00,29.1,29.13,29.08,29.1,309492.0,28.5138,28.5432,28.4942,28.5138,309492.0
2023-05-17 13:45:00,29.1,29.15,29.09,29.14,191889.0,28.5138,28.5628,28.504,28.553,191889.0
2023-05-17 13:50:00,29.13,29.17,29.12,29.12,240178.0,28.5432,28.5824,28.5334,28.5334,240178.0
2023-05-17 13:55:00,29.13,29.17,29.1,29.14,349643.0,28.5432,28.5824,28.5138,28.553,349643.0
2023-05-17 14:00:00,29.14,29.14,29.08,29.09,249083.0,28.553,28.553,28.4942,28.504,249083.0
2023-05-17 14:05:00,29.08,29.1,29.04,29.08,273766.0,28.4942,28.5138,28.455,28.4942,273766.0
2023-05-17 14:10:00,29.08,29.11,29.07,29.09,264513.0,28.4942,28.5236,28.4844,28.504,264513.0
2023-05-17 14:15:00,29.08,29.08,29.04,29.05,242636.0,28.4942,28.4942,28.455,28.4648,242636.0
2023-05-17 14:20:00,29.06,29.07,29.04,29.05,240345.0,28.4746,28.4844,28.455,28.4648,240345.0
2023-05-17 14:25:00,29.05,29.06,29.01,29.03,176737.0,28.4648,28.4746,28.4257,28.4453,176737.0
2023-05-17 14:30:00,29.03,29.04,28.97,28.98,252483.0,28.4453,28.455,28.3865,28.3963,252483.0
2023-05-17 14:35:00,28.99,29.01,28.96,28.96,211703.0,28.4061,28.4257,28.3767,28.3767,211703.0
2023-05-17 14:40:00,28.96,28.99,28.94,28.95,207468.0,28.3767,28.4061,28.3571,28.3669,207468.0
2023-05-17 14:45:00,28.95,28.99,28.93,28.97,234161.0,28.3669,28.4061,28.3473,28.3865,234161.0
2023-05-17 14:50:00,28.98,28.99,28.94,28.95,201993.0,28.3963,28.4061,28.3571,28.3669,201993.0
2023-05-17 14:55:00,28.96,28.96,28.9,28.92,259546.0,28.3767,28.3767,28.3179,28.3375,259546.0
2023-05-17 15:00:00,28.91,28.95,28.89,28.95,239280.0,28.3277,28.3669,28.3081,28.3669,239280.0
2023-05-17 15:05:00,28.95,28.98,28.94,28.96,328652.0,28.3669,28.3963,28.3571,28.3767,328652.0
2023-05-17 15:10:00,28.96,28.99,28.95,28.96,330892.0,28.3767,28.4061,28.3669,28.3767,330892.0
2023-05-17 15:15:00,28.96,28.98,28.93,28.94,429357.0,28.3767,28.3963,28.3473,28.3571,429357.0
2023-05-17 15:20:00,28.94,28.95,28.87,28.89,261311.0,28.3571,28.3669,28.2885,28.3081,261311.0
2023-05-17 15:25:00,28.89,28.92,28.87,28.91,308196.0,28.3081,28.3375,28.2885,28.3277,308196.0
2023-05-17 15:30:00,28.9,28.93,28.86,28.87,393586.0,28.3179,28.3473,28.2787,28.2885,393586.0
2023-05-17 15:35:00,28.88,28.91,28.85,28.91,570735.0,28.2983,28.3277,28.2689,28.3277,570735.0
2023-05-17 15:40:00,28.9,28.97,28.89,28.93,751357.0,28.3179,28.3865,28.3081,28.3473,751357.0
2023-05-17 15:45:00,28.92,28.97,28.91,28.94,571612.0,28.3375,28.3865,28.3277,28.3571,571612.0
2023-05-17 15:50:00,28.94,28.95,28.85,28.87,1129474.0,28.3571,28.3669,28.2689,28.2885,1129474.0
2023-05-17 15:55:00,28.87,28.9,28.83,28.88,2807697.0,28.2885,28.3179,28.2493,28.2983,2807697.0
2023-05-18 09:30:00,29.0,29.08,28.87,29.07,897537.0,28.4159,28.4942,28.2885,28.4844,897537.0
2023-05-18 09:35:00,29.08,29.54,29.07,29.44,876120.0,28.4942,28.945,28.4844,28.847,876120.0
2023-05-18 09:40:00,29.44,29.72,29.44,29.58,817759.0,28.847,29.1214,28.847,28.9842,817759.0
2023-05-18 09:45:00,29.58,29.7,29.57,29.63,548365.0,28.9842,29.1018,28.9744,29.0332,548365.0
2023-05-18 09:50:00,29.62,29.7,29.51,29.58,554528.0,29.0234,29.1018,28.9156,28.9842,554528.0
2023-05-18 09:55:00,29.57,29.58,29.47,29.52,484358.0,28.9744,28.9842,28.8764,28.9254,484358.0
2023-05-18 10:00:00,29.53,29.59,29.47,29.54,415872.0,28.9352,28.994,28.8764,28.945,415872.0
2023-05-18 10:05:00,29.55,29.64,29.5,29.6,522163.0,28.9548,29.043,28.9058,29.0038,522163.0
2023-05-18 10:10:00,29.6,29.62,29.4,29.41,481911.0,29.0038,29.0234,28.8078,28.8176,481911.0
2023-05-18 10:15:00,29.41,29.46,29.37,29.41,554941.0,28.8176,28.8666,28.7784,28.8176,554941.0
2023-05-18 10:20:00,29.41,29.48,29.38,29.4,360801.0,28.8176,28.8862,28.7882,28.8078,360801.0
2023-05-18 10:25:00,29.4,29.52,29.39,29.5,469401.0,28.8078,28.9254,28.798,28.9058,469401.0
2023-05-18 10:30:00,29.51,29.57,29.46,29.49,737881.0,28.9156,28.9744,28.8666,28.896,737881.0
2023-05-18 10:35:00,29.5,29.51,29.44,29.49,435841.0,28.9058,28.9156,28.847,28.896,435841.0
2023-05-18 10:40:00,29.49,29.5,29.33,29.37,571946.0,28.896,28.9058,28.7392,28.7784,571946.0
2023-05-18 10:45:00,29.37,29.38,29.32,29.33,428466.0,28.7784,28.7882,28.7294,28.7392,428466.0
2023-05-18 10:50:00,29.32,29.33,29.25,29.32,533383.0,28.7294,28.7392,28.6608,28.7294,533383.0
2023-05-18 10:55:00,29.31,29.39,29.29,29.37,320523.0,28.7196,28.798,28.7,28.7784,320523.0
2023-05-18 11:00:00,29.37,29.43,29.36,29.42,463961.0,28.7784,28.8372,28.7686,28.8274,463961.0
2023-05-18 11:05:00,29.42,29.56,29.4,29.52,894914.0,28.8274,28.9646,28.8078,28.9254,894914.0
2023-05-18 11:10:00,29.51,29.63,29.5,29.53,331691.0,28.9156,29.0332,28.9058,28.9352,331691.0
2023-05-18 11:15:00,29.53,29.6,29.53,29.59,164932.0,28.9352,29.0038,28.9352,28.994,164932.0
2023-05-18 11:20:00,29.58,29.64,29.57,29.62,219484.0,28.9842,29.043,28.9744,29.0234,219484.0
2023-05-18 11:25:00,29.62,29.66,29.59,29.65,210842.0,29.0234,29.0626,28.994,29.0528,210842.0
2023-05-18 11:30:00,29.65,29.66,29.61,29.62,336747.0,29.0528,29.0626,29.0136,29.0234,336747.0
2023-05-18 11:35:00,29.62,29.68,29.62,29.63,251536.0,29.0234,29.0822,29.0234,29.0332,251536.0
2023-05-18 11:40:00,29.63,29.65,29.55,29.56,301977.0,29.0332,29.0528,28.9548,28.9646,301977.0
2023-05-18 11:45:00,29.55,29.65,29.55,29.62,262731.0,28.9548,29.0528,28.9548,29.0234,262731.0
2023-05-18 11:50:00,29.63,29.67,29.61,29.62,182901.0,29.0332,29.0724,29.0136,29.0234,182901.0
2023-05-18 11:55:00,29.62,29.66,29.53,29.57,292314.0,29.0234,29.0626,28.9352,28.9744,292314.0
2023-05-18 12:00:00,29.56,29.57,29.5,29.55,211015.0,28.9646,28.9744,28.9058,28.9548,211015.0
2023-05-18 12:05:00,29.55,29.56,29.49,29.53,333587.0,28.9548,28.9646,28.896,28.9352,333587.0
2023-05-18 12:10:00,29.53,29.59,29.49,29.5,315682.0,28.9352,28.994,28.896,28.9058,315682.0
2023-05-18 12:15:00,29.49,29.54,29.46,29.48,290444.0,28.896,28.945,28.8666,28.8862,290444.0
2023-05-18 12:20:00,29.48,29.49,29.41,29.44,198298.0,28.8862,28.896,28.8176,28.847,198298.0
2023-05-18 12:25:00,29.43,29.43,29.37,29.41,203288.0,28.8372,28.8372,28.7784,28.8176,203288.0
2023-05-18 12:30:00,29.4,29.48,29.38,29.47,192354.0,28.8078,28.8862,28.7882,28.8764,192354.0
2023-05-18 12:35:00,29.46,29.53,29.45,29.52,253739.0,28.8666,28.9352,28.8568,28.9254,253739.0
2023-05-18 12:40:00,29.52,29.57,29.51,29.57,237264.0,28.9254,28.9744,28.9156,28.9744,237264.0
2023-05-18 12:45:00,29.57,29.66,29.56,29.63,213340.0,28.9744,29.0626,28.9646,29.0332,213340.0
2023-05-18 12:50:00,29.63,29.69,29.61,29.69,245193.0,29.0332,29.092,29.0136,29.092,245193.0
2023-05-18 12:55:00,29.69,29.69,29.61,29.67,328642.0,29.092,29.092,29.0136,29.0724,328642.0
2023-05-18 13:00:00,29.67,29.7,29.65,29.69,186284.0,29.0724,29.1018,29.0528,29.092,186284.0
2023-05-18 13:05:00,29.69,29.7,29.61,29.63,258410.0,29.092,29.1018,29.0136,29.0332,258410.0
2023-05-18 13:10:00,29.64,29.64,29.57,29.57,137487.0,29.043,29.043,28.9744,28.9744,137487.0
2023-05-18 13:15:00,29.57,29.63,29.56,29.62,149903.0,28.9744,29.0332,28.9646,29.0234,149903.0
2023-05-18 13:20:00,29.62,29.62,29.58,29.62,177375.0,29.0234,29.0234,28.9842,29.0234,177375.0
2023-05-18 13:25:00,29.62,29.65,29.54,29.54,251862.0,29.0234,29.0528,28.945,28.945,251862.0
2023-05-18 13:30:00,29.55,29.59,29.51,29.59,245426.0,28.9548,28.994,28.9156,28.994,245426.0
2023-05-18 13:35:00,29.59,29.6,29.54,29.55,133665.0,28.994,29.0038,28.945,28.9548,133665.0
2023-05-18 13:40:00,29.55,29.57,29.51,29.52,150874.0,28.9548,28.9744,28.9156,28.9254,150874.0
2023-05-18 13:45:00,29.52,29.57,29.48,29.55,156094.0,28.9254,28.9744,28.8862,28.9548,156094.0
2023-05-18 13:50:00,29.55,29.56,29.52,29.54,132669.0,28.9548,28.9646,28.9254,28.945,132669.0
2023-05-18 13:55:00,29.53,29.54,29.5,29.52,140503.0,28.9352,28.945,28.9058,28.9254,140503.0
2023-05-18 14:00:00,29.51,29.53,29.49,29.5,118531.0,28.9156,28.9352,28.896,28.9058,118531.0
2023-05-18 14:05:00,29.5,29.51,29.45,29.46,203370.0,28.9058,28.9156,28.8568,28.8666,203370.0
2023-05-18 14:10:00,29.47,29.47,29.42,29.46,182805.0,28.8764,28.8764,28.8274,28.8666,182805.0
2023-05-18 14:15:00,29.47,29.5,29.46,29.49,139975.0,28.8764,28.9058,28.8666,28.896,139975.0
2023-05-18 14:20:00,29.48,29.5,29.46,29.49,127150.0,28.8862,28.9058,28.8666,28.896,127150.0
2023-05-18 14:25:00,29.49,29.5,29.42,29.44,150636.0,28.896,28.9058,28.8274,28.847,150636.0
2023-05-18 14:30:00,29.44,29.48,29.41,29.46,178177.0,28.847,28.8862,28.8176,28.8666,178177.0
2023-05-18 14:35:00,29.46,29.49,29.45,29.47,146379.0,28.8666,28.896,28.8568,28.8764,146379.0
2023-05-18 14:40:00,29.48,29.48,29.43,29.44,147536.0,28.8862,28.8862,28.8372,28.847,147536.0
2023-05-18 14:45:00,29.44,29.48,29.42,29.45,221398.0,28.847,28.8862,28.8274,28.8568,221398.0
2023-05-18 14:50:00,29.46,29.48,29.43,29.43,133396.0,28.8666,28.8862,28.8372,28.8372,133396.0
2023-05-18 14:55:00,29.43,29.48,29.43,29.46,194444.0,28.8372,28.8862,28.8372,28.8666,194444.0
2023-05-18 15:00:00,29.46,29.48,29.44,29.48,170863.0,28.8666,28.8862,28.847,28.8862,170863.0
2023-05-18 15:05:00,29.48,29.5,29.46,29.5,346511.0,28.8862,28.9058,28.8666,28.9058,346511.0
2023-05-18 15:10:00,29.5,29.52,29.48,29.49,251213.0,28.9058,28.9254,28.8862,28.896,251213.0
2023-05-18 15:15:00,29.5,29.56,29.49,29.56,311775.0,28.9058,28.9646,28.896,28.9646,311775.0
2023-05-18 15:20:00,29.55,29.56,29.49,29.52,278703.0,28.9548,28.9646,28.896,28.9254,278703.0
2023-05-18 15:25:00,29.51,29.6,29.5,29.6,258327.0,28.9156,29.0038,28.9058,29.0038,258327.0
2023-05-18 15:30:00,29.6,29.63,29.57,29.61,331352.0,29.0038,29.0332,28.9744,29.0136,331352.0
2023-05-18 15:35:00,29.62,29.63,29.58,29.61,303315.0,29.0234,29.0332,28.9842,29.0136,303315.0
2023-05-18 15:40:00,29.6,29.67,29.58,29.66,388175.0,29.0038,29.0724,28.9842,29.0626,388175.0
2023-05-18 15:45:00,29.66,29.69,29.63,29.68,615152.0,29.0626,29.092,29.0332,29.0822,615152.0
2023-05-18 15:50:00,29.68,29.76,29.67,29.69,1197536.0,29.0822,29.1605,29.0724,29.092,1197536.0
2023-05-18 15:55:00,29.68,29.69,29.65,29.67,1757434.0,29.0822,29.092,29.0528,29.0724,1757434.0
2023-05-19 09:30:00,29.6,29.65,29.5,29.63,1443245.0,29.0038,29.0528,28.9058,29.0332,1443245.0
2023-05-19 09:35:00,29.63,29.72,29.62,29.65,573589.0,29.0332,29.1214,29.0234,29.0528,573589.0
2023-05-19 09:40:00,29.65,29.89,29.64,29.79,396102.0,29.0528,29.2879,29.043,29.1899,396102.0
2023-05-19 09:45:00,29.8,29.85,29.6,29.61,459420.0,29.1997,29.2487,29.0038,29.0136,459420.0
2023-05-19 09:50:00,29.6,29.68,29.52,29.66,511398.0,29.0038,29.0822,28.9254,29.0626,511398.0
2023-05-19 09:55:00,29.66,29.79,29.66,29.79,315815.0,29.0626,29.1899,29.0626,29.1899,315815.0
2023-05-19 10:00:00,29.79,29.83,29.73,29.78,408476.0,29.1899,29.2291,29.1312,29.1801,408476.0
2023-05-19 10:05:00,29.77,29.86,29.73,29.86,251732.0,29.1703,29.2585,29.1312,29.2585,251732.0
2023-05-19 10:10:00,29.86,29.97,29.81,29.96,576349.0,29.2585,29.3663,29.2095,29.3565,576349.0
2023-05-19 10:15:00,29.97,30.17,29.96,30.17,1372892.0,29.3663,29.5623,29.3565,29.5623,1372892.0
2023-05-19 10:20:00,30.17,30.22,30.16,30.2,974577.0,29.5623,29.6113,29.5525,29.5917,974577.0
2023-05-19 10:25:00,30.2,30.22,30.16,30.2,481398.0,29.5917,29.6113,29.5525,29.5917,481398.0
2023-05-19 10:30:00,30.19,30.24,30.14,30.16,440641.0,29.5819,29.6309,29.5329,29.5525,440641.0
2023-05-19 10:35:00,30.16,30.2,30.09,30.1,322547.0,29.5525,29.5917,29.4839,29.4937,322547.0
2023-05-19 10:40:00,30.1,30.1,30.01,30.03,272372.0,29.4937,29.4937,29.4055,29.4251,272372.0
2023-05-19 10:45:00,30.02,30.03,29.96,29.97,285795.0,29.4153,29.4251,29.3565,29.3663,285795.0
2023-05-19 10:50:00,29.97,30.01,29.9,29.93,244995.0,29.3663,29.4055,29.2977,29.3271,244995.0
2023-05-19 10:55:00,29.93,30.0,29.9,29.92,199159.0,29.3271,29.3957,29.2977,29.3173,199159.0
2023-05-19 11:00:00,29.92,29.92,29.84,29.86,272959.0,29.3173,29.3173,29.2389,29.2585,272959.0
2023-05-19 11:05:00,29.87,29.88,29.81,29.83,196438.0,29.2683,29.2781,29.2095,29.2291,196438.0
2023-05-19 11:10:00,29.82,29.9,29.8,29.89,218563.0,29.2193,29.2977,29.1997,29.2879,218563.0
2023-05-19 11:15:00,29.89,29.92,29.81,29.86,375064.0,29.2879,29.3173,29.2095,29.2585,375064.0
2023-05-19 11:20:00,29.87,29.96,29.85,29.93,181522.0,29.2683,29.3565,29.2487,29.3271,181522.0
2023-05-19 11:25:00,29.93,29.96,29.75,29.76,353200.0,29.3271,29.3565,29.1507,29.1605,353200.0
2023-05-19 11:30:00,29.76,29.79,29.73,29.75,256758.0,29.1605,29.1899,29.1312,29.1507,256758.0
2023-05-19 11:35:00,29.76,29.78,29.66,29.71,226021.0,29.1605,29.1801,29.0626,29.1116,226021.0
2023-05-19 11:40:00,29.71,29.76,29.66,29.74,283774.0,29.1116,29.1605,29.0626,29.1409,283774.0
2023-05-19 11:45:00,29.74,29.88,29.73,29.86,248464.0,29.1409,29.2781,29.1312,29.2585,248464.0
2023-05-19 11:50:00,29.86,29.89,29.84,29.88,385477.0,29.2585,29.2879,29.2389,29.2781,385477.0
2023-05-19 11:55:00,29.89,29.94,29.87,29.93,736067.0,29.2879,29.3369,29.2683,29.3271,736067.0
2023-05-19 12:00:00,29.93,30.02,29.89,30.02,506960.0,29.3271,29.4153,29.2879,29.4153,506960.0
2023-05-19 12:05:00,30.02,30.07,29.99,30.04,450244.0,29.4153,29.4643,29.3859,29.4349,450244.0
2023-05-19 12:10:00,30.04,30.05,29.92,29.94,281743.0,29.4349,29.4447,29.3173,29.3369,281743.0
2023-05-19 12:15:00,29.93,30.11,29.92,30.1,364539.0,29.3271,29.5035,29.3173,29.4937,364539.0
2023-05-19 12:20:00,30.11,30.11,29.98,29.99,251960.0,29.5035,29.5035,29.3761,29.3859,251960.0
2023-05-19 12:25:00,29.98,29.99,29.9,29.91,216451.0,29.3761,29.3859,29.2977,29.3075,216451.0
2023-05-19 12:30:00,29.9,29.9,29.82,29.83,262030.0,29.2977,29.2977,29.2193,29.2291,262030.0
2023-05-19 12:35:00,29.82,29.89,29.81,29.88,123131.0,29.2193,29.2879,29.2095,29.2781,123131.0
2023-05-19 12:40:00,29.88,29.92,29.87,29.89,122382.0,29.2781,29.3173,29.2683,29.2879,122382.0
2023-05-19 12:45:00,29.89,29.91,29.84,29.89,223988.0,29.2879,29.3075,29.2389,29.2879,223988.0
2023-05-19 12:50:00,29.89,29.9,29.85,29.87,111130.0,29.2879,29.2977,29.2487,29.2683,111130.0
2023-05-19 12:55:00,29.87,29.88,29.82,29.83,116736.0,29.2683,29.2781,29.2193,29.2291,116736.0
2023-05-19 13:00:00,29.84,29.85,29.79,29.81,226982.0,29.2389,29.2487,29.1899,29.2095,226982.0
2023-05-19 13:05:00,29.8,29.82,29.75,29.77,144637.0,29.1997,29.2193,29.1507,29.1703,144637.0
2023-05-19 13:10:00,29.76,29.82,29.74,29.81,208943.0,29.1605,29.2193,29.1409,29.2095,208943.0
2023-05-19 13:15:00,29.81,29.84,29.81,29.83,94591.0,29.2095,29.2389,29.2095,29.2291,94591.0
2023-05-19 13:20:00,29.83,29.88,29.81,29.86,119104.0,29.2291,29.2781,29.2095,29.2585,119104.0
2023-05-19 13:25:00,29.87,29.91,29.85,29.9,172186.0,29.2683,29.3075,29.2487,29.2977,172186.0
2023-05-19 13:30:00,29.9,29.93,29.89,29.92,151158.0,29.2977,29.3271,29.2879,29.3173,151158.0
2023-05-19 13:35:00,29.92,29.93,29.89,29.93,302476.0,29.3173,29.3271,29.2879,29.3271,302476.0
2023-05-19 13:40:00,29.92,29.98,29.89,29.97,407970.0,29.3173,29.3761,29.2879,29.3663,407970.0
2023-05-19 13:45:00,29.97,29.97,29.92,29.93,246364.0,29.3663,29.3663,29.3173,29.3271,246364.0
2023-05-19 13:50:00,29.93,29.97,29.91,29.95,240017.0,29.3271,29.3663,29.3075,29.3467,240017.0
2023-05-19 13:55:00,29.96,29.97,29.92,29.93,118420.0,29.3565,29.3663,29.3173,29.3271,118420.0
2023-05-19 14:00:00,29.93,29.94,29.87,29.89,181858.0,29.3271,29.3369,29.2683,29.2879,181858.0
2023-05-19 14:05:00,29.89,29.93,29.88,29.9,275363.0,29.2879,29.3271,29.2781,29.2977,275363.0
2023-05-19 14:10:00,29.9,29.9,29.85,29.86,170291.0,29.2977,29.2977,29.2487,29.2585,170291.0
2023-05-19 14:15:00,29.85,29.93,29.84,29.92,328010.0,29.2487,29.3271,29.2389,29.3173,328010.0
2023-05-19 14:20:00,29.92,29.95,29.9,29.94,295125.0,29.3173,29.3467,29.2977,29.3369,295125.0
2023-05-19 14:25:00,29.94,29.94,29.88,29.89,373394.0,29.3369,29.3369,29.2781,29.2879,373394.0
2023-05-19 14:30:00,29.9,29.91,29.87,29.9,187134.0,29.2977,29.3075,29.2683,29.2977,187134.0
2023-05-19 14:35:00,29.89,29.93,29.88,29.93,226736.0,29.2879,29.3271,29.2781,29.3271,226736.0
2023-05-19 14:40:00,29.93,29.94,29.91,29.93,245358.0,29.3271,29.3369,29.3075,29.3271,245358.0
2023-05-19 14:45:00,29.92,29.94,29.87,29.88,560679.0,29.3173,29.3369,29.2683,29.2781,560679.0
2023-05-19 14:50:00,29.88,29.94,29.87,29.92,189947.0,29.2781,29.3369,29.2683,29.3173,189947.0
2023-05-19 14:55:00,29.93,29.97,29.92,29.96,215176.0,29.3271,29.3663,29.3173,29.3565,215176.0
2023-05-19 15:00:00,29.96,29.97,29.91,29.92,204468.0,29.3565,29.3663,29.3075,29.3173,204468.0
2023-05-19 15:05:00,29.93,29.93,29.9,29.92,254849.0,29.3271,29.3271,29.2977,29.3173,254849.0
2023-05-19 15:10:00,29.92,29.97,29.91,29.96,245700.0,29.3173,29.3663,29.3075,29.3565,245700.0
2023-05-19 15:15:00,29.96,29.99,29.95,29.96,510384.0,29.3565,29.3859,29.3467,29.3565,510384.0
2023-05-19 15:20:00,29.96,29.97,29.94,29.96,312404.0,29.3565,29.3663,29.3369,29.3565,312404.0
2023-05-19 15:25:00,29.97,29.99,29.95,29.96,377247.0,29.3663,29.3859,29.3467,29.3565,377247.0
2023-05-19 15:30:00,29.96,29.99,29.94,29.96,583881.0,29.3565,29.3859,29.3369,29.3565,583881.0
2023-05-19 15:35:00,29.96,29.99,29.95,29.98,289077.0,29.3565,29.3859,29.3467,29.3761,289077.0
2023-05-19 15:40:00,29.98,30.0,29.96,29.99,353806.0,29.3761,29.3957,29.3565,29.3859,353806.0
2023-05-19 15:45:00,29.99,29.99,29.93,29.95,526824.0,29.3859,29.3859,29.3271,29.3467,526824.0
2023-05-19 15:50:00,29.95,29.99,29.93,29.97,1003534.0,29.3467,29.3859,29.3271,29.3663,1003534.0
2023-05-19 15:55:00,29.96,29.99,29.9,29.91,2031555.0,29.3565,29.3859,29.2977,29.3075,2031555.0
2023-05-22 09:30:00,29.88,30.13,29.85,30.1,1199849.0,29.2781,29.5231,29.2487,29.4937,1199849.0
2023-05-22 09:35:00,30.1,30.11,29.93,30.01,462005.0,29.4937,29.5035,29.3271,29.4055,462005.0
2023-05-22 09:40:00,30.01,30.09,29.98,29.99,350144.0,29.4055,29.4839,29.3761,29.3859,350144.0
2023-05-22 09:45:00,30.0,30.03,29.87,29.94,365659.0,29.3957,29.4251,29.2683,29.3369,365659.0
2023-05-22 09:50:00,29.95,30.07,29.91,30.07,265416.0,29.3467,29.4643,29.3075,29.4643,265416.0
2023-05-22 09:55:00,30.07,30.2,30.06,30.19,391082.0,29.4643,29.5917,29.4545,29.5819,391082.0
2023-05-22 10:00:00,30.19,30.24,30.09,30.16,353269.0,29.5819,29.6309,29.4839,29.5525,353269.0
2023-05-22 10:05:00,30.16,30.23,30.04,30.1,368070.0,29.5525,29.6211,29.4349,29.4937,368070.0
2023-05-22 10:10:00,30.1,30.16,29.98,30.01,584202.0,29.4937,29.5525,29.3761,29.4055,584202.0
2023-05-22 10:15:00,30.01,30.01,29.9,29.92,236491.0,29.4055,29.4055,29.2977,29.3173,236491.0
2023-05-22 10:20:00,29.92,29.98,29.89,29.95,231058.0,29.3173,29.3761,29.2879,29.3467,231058.0
2023-05-22 10:25:00,29.95,29.96,29.82,29.85,302475.0,29.3467,29.3565,29.2193,29.2487,302475.0
2023-05-22 10:30:00,29.85,29.96,29.81,29.95,252044.0,29.2487,29.3565,29.2095,29.3467,252044.0
2023-05-22 10:35:00,29.95,30.02,29.94,30.0,234636.0,29.3467,29.4153,29.3369,29.3957,234636.0
2023-05-22 10:40:00,29.99,29.99,29.92,29.96,166638.0,29.3859,29.3859,29.3173,29.3565,166638.0
2023-05-22 10:45:00,29.96,30.07,29.92,30.03,363013.0,29.3565,29.4643,29.3173,29.4251,363013.0
2023-05-22 10:50:00,30.03,30.04,29.92,30.03,210756.0,29.4251,29.4349,29.3173,29.4251,210756.0
2023-05-22 10:55:00,30.04,30.06,29.96,30.05,468768.0,29.4349,29.4545,29.3565,29.4447,468768.0
2023-05-22 11:00:00,30.05,30.15,30.05,30.14,472439.0,29.4447,29.5427,29.4447,29.5329,472439.0
2023-05-22 11:05:00,30.14,30.19,30.13,30.16,180759.0,29.5329,29.5819,29.5231,29.5525,180759.0
2023-05-22 11:10:00,30.15,30.16,30.11,30.13,156533.0,29.5427,29.5525,29.5035,29.5231,156533.0
2023-05-22 11:15:00,30.12,30.17,30.1,30.12,241329.0,29.5133,29.5623,29.4937,29.5133,241329.0
2023-05-22 11:20:00,30.12,30.18,30.1,30.17,105840.0,29.5133,29.5721,29.4937,29.5623,105840.0
2023-05-22 11:25:00,30.18,30.18,30.12,30.13,160842.0,29.5721,29.5721,29.5133,29.5231,160842.0
2023-05-22 11:30:00,30.13,30.17,30.12,30.12,154991.0,29.5231,29.5623,29.5133,29.5133,154991.0
2023-05-22 11:35:00,30.12,30.14,30.06,30.09,149554.0,29.5133,29.5329,29.4545,29.4839,149554.0
2023-05-22 11:40:00,30.09,30.12,30.08,30.11,105716.0,29.4839,29.5133,29.4741,29.5035,105716.0
2023-05-22 11:45:00,30.1,30.12,30.08,30.1,112078.0,29.4937,29.5133,29.4741,29.4937,112078.0
2023-05-22 11:50:00,30.1,30.14,30.1,30.13,113748.0,29.4937,29.5329,29.4937,29.5231,113748.0
2023-05-22 11:55:00,30.13,30.16,30.12,30.14,173454.0,29.5231,29.5525,29.5133,29.5329,173454.0
2023-05-22 12:00:00,30.13,30.15,30.12,30.12,109004.0,29.5231,29.5427,29.5133,29.5133,109004.0
2023-05-22 12:05:00,30.13,30.16,30.1,30.16,170630.0,29.5231,29.5525,29.4937,29.5525,170630.0
2023-05-22 12:10:00,30.16,30.19,30.15,30.18,152216.0,29.5525,29.5819,29.5427,29.5721,152216.0
2023-05-22 12:15:00,30.18,30.22,30.14,30.21,220279.0,29.5721,29.6113,29.5329,29.6015,220279.0
2023-05-22 12:20:00,30.21,30.21,30.18,30.2,168364.0,29.6015,29.6015,29.5721,29.5917,168364.0
2023-05-22 12:25:00,30.2,30.23,30.2,30.21,138932.0,29.5917,29.6211,29.5917,29.6015,138932.0
2023-05-22 12:30:00,30.21,30.24,30.19,30.21,254282.0,29.6015,29.6309,29.5819,29.6015,254282.0
2023-05-22 12:35:00,30.2,30.3,30.2,30.29,240916.0,29.5917,29.6897,29.5917,29.6799,240916.0
2023-05-22 12:40:00,30.28,30.33,30.28,30.33,221434.0,29.6701,29.7191,29.6701,29.7191,221434.0
2023-05-22 12:45:00,30.33,30.38,30.31,30.37,398043.0,29.7191,29.7681,29.6995,29.7583,398043.0
2023-05-22 12:50:00,30.36,30.39,30.32,30.35,314053.0,29.7485,29.7779,29.7093,29.7387,314053.0
2023-05-22 12:55:00,30.34,30.36,30.32,30.33,184502.0,29.7289,29.7485,29.7093,29.7191,184502.0
2023-05-22 13:00:00,30.34,30.44,30.33,30.4,392734.0,29.7289,29.8268,29.7191,29.7877,392734.0
2023-05-22 13:05:00,30.4,30.45,30.38,30.4,232226.0,29.7877,29.8366,29.7681,29.7877,232226.0
2023-05-22 13:10:00,30.4,30.42,30.29,30.31,244942.0,29.7877,29.8073,29.6799,29.6995,244942.0
2023-05-22 13:15:00,30.31,30.31,30.26,30.27,180409.0,29.6995,29.6995,29.6505,29.6603,180409.0
2023-05-22 13:20:00,30.28,30.31,30.27,30.29,98006.0,29.6701,29.6995,29.6603,29.6799,98006.0
2023-05-22 13:25:00,30.29,30.3,30.27,30.28,77818.0,29.6799,29.6897,29.6603,29.6701,77818.0
2023-05-22 13:30:00,30.28,30.3,30.27,30.29,99309.0,29.6701,29.6897,29.6603,29.6799,99309.0
2023-05-22 13:35:00,30.3,30.31,30.27,30.28,158292.0,29.6897,29.6995,29.6603,29.6701,158292.0
2023-05-22 13:40:00,30.27,30.28,30.22,30.22,162075.0,29.6603,29.6701,29.6113,29.6113,162075.0
2023-05-22 13:45:00,30.23,30.23,30.2,30.2,109212.0,29.6211,29.6211,29.5917,29.5917,109212.0
2023-05-22 13:50:00,30.21,30.24,30.18,30.19,148723.0,29.6015,29.6309,29.5721,29.5819,148723.0
2023-05-22 13:55:00,30.2,30.21,30.16,30.18,148645.0,29.5917,29.6015,29.5525,29.5721,148645.0
2023-05-22 14:00:00,30.17,30.23,30.17,30.23,138622.0,29.5623,29.6211,29.5623,29.6211,138622.0
2023-05-22 14:05:00,30.23,30.25,30.2,30.24,85192.0,29.6211,29.6407,29.5917,29.6309,85192.0
2023-05-22 14:10:00,30.25,30.26,30.21,30.21,92541.0,29.6407,29.6505,29.6015,29.6015,92541.0
2023-05-22 14:15:00,30.21,30.23,30.19,30.21,99454.0,29.6015,29.6211,29.5819,29.6015,99454.0
2023-05-22 14:20:00,30.22,30.23,30.2,30.21,92591.0,29.6113,29.6211,29.5917,29.6015,92591.0
2023-05-22 14:25:00,30.22,30.25,30.2,30.24,88406.0,29.6113,29.6407,29.5917,29.6309,88406.0
2023-05-22 14:30:00,30.24,30.25,30.22,30.24,88963.0,29.6309,29.6407,29.6113,29.6309,88963.0
2023-05-22 14:35:00,30.24,30.26,30.22,30.24,111827.0,29.6309,29.6505,29.6113,29.6309,111827.0
2023-05-22 14:40:00,30.24,30.27,30.23,30.27,133474.0,29.6309,29.6603,29.6211,29.6603,133474.0
2023-05-22 14:45:00,30.26,30.31,30.26,30.3,118034.0,29.6505,29.6995,29.6505,29.6897,118034.0
2023-05-22 14:50:00,30.3,30.35,30.3,30.33,154812.0,29.6897,29.7387,29.6897,29.7191,154812.0
2023-05-22 14:55:00,30.32,30.32,30.25,30.27,118698.0,29.7093,29.7093,29.6407,29.6603,118698.0
2023-05-22 15:00:00,30.27,30.3,30.26,30.28,137128.0,29.6603,29.6897,29.6505,29.6701,137128.0
2023-05-22 15:05:00,30.29,30.3,30.23,30.24,148069.0,29.6799,29.6897,29.6211,29.6309,148069.0
2023-05-22 15:10:00,30.24,30.3,30.22,30.3,473774.0,29.6309,29.6897,29.6113,29.6897,473774.0
2023-05-22 15:15:00,30.3,30.34,30.28,30.32,234376.0,29.6897,29.7289,29.6701,29.7093,234376.0
2023-05-22 15:20:00,30.31,30.32,30.28,30.3,249657.0,29.6995,29.7093,29.6701,29.6897,249657.0
2023-05-22 15:25:00,30.3,30.31,30.26,30.3,286650.0,29.6897,29.6995,29.6505,29.6897,286650.0
2023-05-22 15:30:00,30.3,30.31,30.25,30.26,320636.0,29.6897,29.6995,29.6407,29.6505,320636.0
2023-05-22 15:35:00,30.26,30.27,30.21,30.26,520368.0,29.6505,29.6603,29.6015,29.6505,520368.0
2023-05-22 15:40:00,30.27,30.29,30.24,30.27,311210.0,29.6603,29.6799,29.6309,29.6603,311210.0
2023-05-22 15:45:00,30.27,30.3,30.25,30.26,387003.0,29.6603,29.6897,29.6407,29.6505,387003.0
2023-05-22 15:50:00,30.25,30.27,30.22,30.25,694061.0,29.6407,29.6603,29.6113,29.6407,694061.0
2023-05-22 15:55:00,30.24,30.29,30.24,30.28,1828495.0,29.6309,29.6799,29.6309,29.6701,1828495.0
2023-05-23 09:30:00,30.05,30.15,29.95,29.99,1081140.0,29.4447,29.5427,29.3467,29.3859,1081140.0
2023-05-23 09:35:00,29.99,30.13,29.96,30.11,507565.0,29.3859,29.5231,29.3565,29.5035,507565.0
2023-05-23 09:40:00,30.11,30.2,30.06,30.06,222626.0,29.5035,29.5917,29.4545,29.4545,222626.0
2023-05-23 09:45:00,30.06,30.13,30.03,30.11,237430.0,29.4545,29.5231,29.4251,29.5035,237430.0
2023-05-23 09:50:00,30.12,30.13,29.94,30.05,598600.0,29.5133,29.5231,29.3369,29.4447,598600.0
2023-05-23 09:55:00,30.06,30.12,30.02,30.11,277849.0,29.4545,29.5133,29.4153,29.5035,277849.0
2023-05-23 10:00:00,30.11,30.17,30.08,30.09,185969.0,29.5035,29.5623,29.4741,29.4839,185969.0
2023-05-23 10:05:00,30.09,30.17,30.08,30.17,211236.0,29.4839,29.5623,29.4741,29.5623,211236.0
2023-05-23 10:10:00,30.17,30.18,30.05,30.05,298079.0,29.5623,29.5721,29.4447,29.4447,298079.0
2023-05-23 10:15:00,30.05,30.09,30.02,30.05,205833.0,29.4447,29.4839,29.4153,29.4447,205833.0
2023-05-23 10:20:00,30.05,30.05,29.92,29.93,266260.0,29.4447,29.4447,29.3173,29.3271,266260.0
2023-05-23 10:25:00,29.92,29.99,29.92,29.95,801291.0,29.3173,29.3859,29.3173,29.3467,801291.0
2023-05-23 10:30:00,29.95,29.95,29.83,29.88,417900.0,29.3467,29.3467,29.2291,29.2781,417900.0
2023-05-23 10:35:00,29.88,29.89,29.84,29.85,237819.0,29.2781,29.2879,29.2389,29.2487,237819.0
2023-05-23 10:40:00,29.85,29.86,29.8,29.86,517789.0,29.2487,29.2585,29.1997,29.2585,517789.0
2023-05-23 10:45:00,29.86,29.92,29.84,29.89,252642.0,29.2585,29.3173,29.2389,29.2879,252642.0
2023-05-23 10:50:00,29.89,29.89,29.81,29.86,215431.0,29.2879,29.2879,29.2095,29.2585,215431.0
2023-05-23 10:55:00,29.86,29.88,29.82,29.87,308346.0,29.2585,29.2781,29.2193,29.2683,308346.0
2023-05-23 11:00:00,29.88,29.91,29.86,29.87,213274.0,29.2781,29.3075,29.2585,29.2683,213274.0
2023-05-23 11:05:00,29.88,29.91,29.84,29.86,270321.0,29.2781,29.3075,29.2389,29.2585,270321.0
2023-05-23 11:10:00,29.86,29.87,29.83,29.86,112883.0,29.2585,29.2683,29.2291,29.2585,112883.0
2023-05-23 11:15:00,29.85,29.87,29.83,29.86,147903.0,29.2487,29.2683,29.2291,29.2585,147903.0
2023-05-23 11:20:00,29.86,29.89,29.83,29.88,230112.0,29.2585,29.2879,29.2291,29.2781,230112.0
2023-05-23 11:25:00,29.88,29.9,29.87,29.89,238739.0,29.2781,29.2977,29.2683,29.2879,238739.0
2023-05-23 11:30:00,29.89,29.96,29.89,29.94,188817.0,29.2879,29.3565,29.2879,29.3369,188817.0
2023-05-23 11:35:00,29.94,29.97,29.92,29.93,251210.0,29.3369,29.3663,29.3173,29.3271,251210.0
2023-05-23 11:40:00,29.93,29.95,29.89,29.95,114449.0,29.3271,29.3467,29.2879,29.3467,114449.0
2023-05-23 11:45:00,29.94,29.95,29.85,29.88,373464.0,29.3369,29.3467,29.2487,29.2781,373464.0
2023-05-23 11:50:00,29.88,29.88,29.8,29.82,303680.0,29.2781,29.2781,29.1997,29.2193,303680.0
2023-05-23 11:55:00,29.82,29.87,29.78,29.79,373837.0,29.2193,29.2683,29.1801,29.1899,373837.0
2023-05-23 12:00:00,29.79,29.82,29.77,29.82,410969.0,29.1899,29.2193,29.1703,29.2193,410969.0
2023-05-23 12:05:00,29.82,29.88,29.81,29.86,226249.0,29.2193,29.2781,29.2095,29.2585,226249.0
2023-05-23 12:10:00,29.86,29.89,29.84,29.89,139649.0,29.2585,29.2879,29.2389,29.2879,139649.0
2023-05-23 12:15:00,29.88,29.92,29.87,29.92,188234.0,29.2781,29.3173,29.2683,29.3173,188234.0
2023-05-23 12:20:00,29.92,29.95,29.89,29.94,286262.0,29.3173,29.3467,29.2879,29.3369,286262.0
2023-05-23 12:25:00,29.94,29.94,29.84,29.86,103971.0,29.3369,29.3369,29.2389,29.2585,103971.0
2023-05-23 12:30:00,29.85,29.88,29.83,29.84,82628.0,29.2487,29.2781,29.2291,29.2389,82628.0
2023-05-23 12:35:00,29.83,29.84,29.78,29.83,231959.0,29.2291,29.2389,29.1801,29.2291,231959.0
2023-05-23 12:40:00,29.82,29.87,29.8,29.86,207276.0,29.2193,29.2683,29.1997,29.2585,207276.0
2023-05-23 12:45:00,29.85,29.87,29.81,29.83,161199.0,29.2487,29.2683,29.2095,29.2291,161199.0
2023-05-23 12:50:00,29.83,29.86,29.81,29.86,180041.0,29.2291,29.2585,29.2095,29.2585,180041.0
2023-05-23 12:55:00,29.86,29.9,29.84,29.86,295900.0,29.2585,29.2977,29.2389,29.2585,295900.0
2023-05-23 13:00:00,29.86,29.89,29.85,29.87,197425.0,29.2585,29.2879,29.2487,29.2683,197425.0
2023-05-23 13:05:00,29.86,29.89,29.83,29.88,153465.0,29.2585,29.2879,29.2291,29.2781,153465.0
2023-05-23 13:10:00,29.88,29.91,29.86,29.91,190758.0,29.2781,29.3075,29.2585,29.3075,190758.0
2023-05-23 13:15:00,29.9,29.93,29.88,29.92,193875.0,29.2977,29.3271,29.2781,29.3173,193875.0
2023-05-23 13:20:00,29.91,29.94,29.88,29.93,148372.0,29.3075,29.3369,29.2781,29.3271,148372.0
2023-05-23 13:25:00,29.93,29.94,29.84,29.85,163688.0,29.3271,29.3369,29.2389,29.2487,163688.0
2023-05-23 13:30:00,29.84,29.84,29.79,29.8,191882.0,29.2389,29.2389,29.1899,29.1997,191882.0
2023-05-23 13:35:00,29.79,29.84,29.79,29.82,172711.0,29.1899,29.2389,29.1899,29.2193,172711.0
2023-05-23 13:40:00,29.82,29.86,29.81,29.83,173578.0,29.2193,29.2585,29.2095,29.2291,173578.0
2023-05-23 13:45:00,29.83,29.85,29.81,29.82,167022.0,29.2291,29.2487,29.2095,29.2193,167022.0
2023-05-23 13:50:00,29.82,29.84,29.8,29.84,161006.0,29.2193,29.2389,29.1997,29.2389,161006.0
2023-05-23 13:55:00,29.83,29.84,29.81,29.84,106751.0,29.2291,29.2389,29.2095,29.2389,106751.0
2023-05-23 14:00:00,29.83,29.85,29.82,29.83,107540.0,29.2291,29.2487,29.2193,29.2291,107540.0
2023-05-23 14:05:00,29.83,29.85,29.8,29.8,183029.0,29.2291,29.2487,29.1997,29.1997,183029.0
2023-05-23 14:10:00,29.81,29.81,29.76,29.78,222933.0,29.2095,29.2095,29.1605,29.1801,222933.0
2023-05-23 14:15:00,29.77,29.78,29.71,29.72,180450.0,29.1703,29.1801,29.1116,29.1214,180450.0
2023-05-23 14:20:00,29.73,29.73,29.57,29.58,386317.0,29.1312,29.1312,28.9744,28.9842,386317.0
2023-05-23 14:25:00,29.58,29.61,29.55,29.58,283749.0,28.9842,29.0136,28.9548,28.9842,283749.0
2023-05-23 14:30:00,29.58,29.63,29.56,29.59,183943.0,28.9842,29.0332,28.9646,28.994,183943.0
2023-05-23 14:35:00,29.58,29.59,29.51,29.54,249039.0,28.9842,28.994,28.9156,28.945,249039.0
2023-05-23 14:40:00,29.54,29.55,29.5,29.53,258141.0,28.945,28.9548,28.9058,28.9352,258141.0
2023-05-23 14:45:00,29.54,29.56,29.51,29.53,188696.0,28.945,28.9646,28.9156,28.9352,188696.0
2023-05-23 14:50:00,29.53,29.55,29.51,29.53,229797.0,28.9352,28.9548,28.9156,28.9352,229797.0
2023-05-23 14:55:00,29.53,29.56,29.5,29.55,242387.0,28.9352,28.9646,28.9058,28.9548,242387.0
2023-05-23 15:00:00,29.55,29.6,29.54,29.58,232672.0,28.9548,29.0038,28.945,28.9842,232672.0
2023-05-23 15:05:00,29.58,29.59,29.52,29.56,178436.0,28.9842,28.994,28.9254,28.9646,178436.0
2023-05-23 15:10:00,29.56,29.6,29.55,29.6,229531.0,28.9646,29.0038,28.9548,29.0038,229531.0
2023-05-23 15:15:00,29.6,29.6,29.49,29.5,423953.0,29.0038,29.0038,28.896,28.9058,423953.0
2023-05-23 15:20:00,29.5,29.58,29.49,29.58,454186.0,28.9058,28.9842,28.896,28.9842,454186.0
2023-05-23 15:25:00,29.58,29.6,29.55,29.57,244653.0,28.9842,29.0038,28.9548,28.9744,244653.0
2023-05-23 15:30:00,29.58,29.62,29.57,29.6,258862.0,28.9842,29.0234,28.9744,29.0038,258862.0
2023-05-23 15:35:00,29.61,29.62,29.59,29.62,335371.0,29.0136,29.0234,28.994,29.0234,335371.0
2023-05-23 15:40:00,29.61,29.64,29.59,29.63,340127.0,29.0136,29.043,28.994,29.0332,340127.0
2023-05-23 15:45:00,29.63,29.65,29.57,29.6,443418.0,29.0332,29.0528,28.9744,29.0038,443418.0
2023-05-23 15:50:00,29.59,29.62,29.53,29.55,876789.0,28.994,29.0234,28.9352,28.9548,876789.0
2023-05-23 15:55:00,29.55,29.57,29.5,29.52,1840801.0,28.9548,28.9744,28.9058,28.9254,1840801.0
2023-05-24 09:30:00,29.29,29.45,29.23,29.43,1685280.0,28.7,28.8568,28.6412,28.8372,1685280.0
2023-05-24 09:35:00,29.44,29.49,29.4,29.46,368435.0,28.847,28.896,28.8078,28.8666,368435.0
2023-05-24 09:40:00,29.46,29.48,29.29,29.3,401938.0,28.8666,28.8862,28.7,28.7098,401938.0
2023-05-24 09:45:00,29.3,29.33,29.2,29.25,534212.0,28.7098,28.7392,28.6118,28.6608,534212.0
2023-05-24 09:50:00,29.25,29.29,29.14,29.15,353290.0,28.6608,28.7,28.553,28.5628,353290.0
2023-05-24 09:55:00,29.15,29.22,29.13,29.18,345919.0,28.5628,28.6314,28.5432,28.5922,345919.0
2023-05-24 10:00:00,29.18,29.25,29.11,29.12,210630.0,28.5922,28.6608,28.5236,28.5334,210630.0
2023-05-24 10:05:00,29.11,29.12,29.01,29.05,397023.0,28.5236,28.5334,28.4257,28.4648,397023.0
2023-05-24 10:10:00,29.05,29.13,29.03,29.05,239943.0,28.4648,28.5432,28.4453,28.4648,239943.0
2023-05-24 10:15:00,29.05,29.11,29.04,29.1,245627.0,28.4648,28.5236,28.455,28.5138,245627.0
2023-05-24 10:20:00,29.1,29.12,29.02,29.04,245541.0,28.5138,28.5334,28.4355,28.455,245541.0
2023-05-24 10:25:00,29.04,29.04,28.97,29.01,436348.0,28.455,28.455,28.3865,28.4257,436348.0
2023-05-24 10:30:00,29.01,29.04,28.93,28.99,276117.0,28.4257,28.455,28.3473,28.4061,276117.0
2023-05-24 10:35:00,28.99,29.07,28.99,29.05,262935.0,28.4061,28.4844,28.4061,28.4648,262935.0
2023-05-24 10:40:00,29.05,29.07,29.0,29.01,226309.0,28.4648,28.4844,28.4159,28.4257,226309.0
2023-05-24 10:45:00,29.01,29.04,28.91,28.94,274117.0,28.4257,28.455,28.3277,28.3571,274117.0
2023-05-24 10:50:00,28.94,28.95,28.88,28.93,285441.0,28.3571,28.3669,28.2983,28.3473,285441.0
2023-05-24 10:55:00,28.94,28.99,28.93,28.98,269054.0,28.3571,28.4061,28.3473,28.3963,269054.0
2023-05-24 11:00:00,28.98,28.99,28.94,28.96,171428.0,28.3963,28.4061,28.3571,28.3767,171428.0
2023-05-24 11:05:00,28.96,29.0,28.94,28.95,337439.0,28.3767,28.4159,28.3571,28.3669,337439.0
2023-05-24 11:10:00,28.96,28.99,28.91,28.92,196198.0,28.3767,28.4061,28.3277,28.3375,196198.0
2023-05-24 11:15:00,28.92,28.94,28.87,28.89,227559.0,28.3375,28.3571,28.2885,28.3081,227559.0
2023-05-24 11:20:00,28.89,28.95,28.85,28.95,330943.0,28.3081,28.3669,28.2689,28.3669,330943.0
2023-05-24 11:25:00,28.95,29.06,28.94,29.04,346810.0,28.3669,28.4746,28.3571,28.455,346810.0
2023-05-24 11:30:00,29.03,29.1,29.03,29.09,238234.0,28.4453,28.5138,28.4453,28.504,238234.0
2023-05-24 11:35:00,29.08,29.09,29.02,29.04,251971.0,28.4942,28.504,28.4355,28.455,251971.0
2023-05-24 11:40:00,29.04,29.08,29.0,29.02,287149.0,28.455,28.4942,28.4159,28.4355,287149.0
2023-05-24 11:45:00,29.02,29.08,28.98,29.04,186125.0,28.4355,28.4942,28.3963,28.455,186125.0
2023-05-24 11:50:00,29.05,29.06,28.98,28.99,130146.0,28.4648,28.4746,28.3963,28.4061,130146.0
2023-05-24 11:55:00,28.99,29.0,28.95,28.97,123366.0,28.4061,28.4159,28.3669,28.3865,123366.0
2023-05-24 12:00:00,28.97,29.05,28.97,29.03,101272.0,28.3865,28.4648,28.3865,28.4453,101272.0
2023-05-24 12:05:00,29.04,29.04,29.0,29.01,104823.0,28.455,28.455,28.4159,28.4257,104823.0
2023-05-24 12:10:00,29.01,29.02,28.96,29.0,111217.0,28.4257,28.4355,28.3767,28.4159,111217.0
2023-05-24 12:15:00,29.0,29.01,28.93,28.94,156409.0,28.4159,28.4257,28.3473,28.3571,156409.0
2023-05-24 12:20:00,28.95,28.97,28.92,28.95,103642.0,28.3669,28.3865,28.3375,28.3669,103642.0
2023-05-24 12:25:00,28.95,28.98,28.94,28.98,116458.0,28.3669,28.3963,28.3571,28.3963,116458.0
2023-05-24 12:30:00,28.98,29.0,28.96,29.0,121070.0,28.3963,28.4159,28.3767,28.4159,121070.0
2023-05-24 12:35:00,28.99,29.0,28.96,28.99,124199.0,28.4061,28.4159,28.3767,28.4061,124199.0
2023-05-24 12:40:00,28.99,29.03,28.97,28.98,163936.0,28.4061,28.4453,28.3865,28.3963,163936.0
2023-05-24 12:45:00,28.97,28.99,28.93,28.93,230959.0,28.3865,28.4061,28.3473,28.3473,230959.0
2023-05-24 12:50:00,28.93,28.96,28.91,28.92,157880.0,28.3473,28.3767,28.3277,28.3375,157880.0
2023-05-24 12:55:00,28.92,28.93,28.87,28.93,270405.0,28.3375,28.3473,28.2885,28.3473,270405.0
2023-05-24 13:00:00,28.94,28.95,28.91,28.93,118694.0,28.3571,28.3669,28.3277,28.3473,118694.0
2023-05-24 13:05:00,28.93,28.96,28.88,28.9,130584.0,28.3473,28.3767,28.2983,28.3179,130584.0
2023-05-24 13:10:00,28.89,28.9,28.85,28.86,149914.0,28.3081,28.3179,28.2689,28.2787,149914.0
2023-05-24 13:15:00,28.86,28.94,28.85,28.94,195758.0,28.2787,28.3571,28.2689,28.3571,195758.0
2023-05-24 13:20:00,28.93,28.96,28.91,28.93,117797.0,28.3473,28.3767,28.3277,28.3473,117797.0
2023-05-24 13:25:00,28.93,28.94,28.9,28.94,101029.0,28.3473,28.3571,28.3179,28.3571,101029.0
2023-05-24 13:30:00,28.93,28.98,28.91,28.97,116737.0,28.3473,28.3963,28.3277,28.3865,116737.0
2023-05-24 13:35:00,28.97,28.99,28.94,28.96,116838.0,28.3865,28.4061,28.3571,28.3767,116838.0
2023-05-24 13:40:00,28.96,28.99,28.95,28.99,73665.0,28.3767,28.4061,28.3669,28.4061,73665.0
2023-05-24 13:45:00,28.99,29.01,28.95,28.96,208513.0,28.4061,28.4257,28.3669,28.3767,208513.0
2023-05-24 13:50:00,28.97,28.99,28.95,28.98,104505.0,28.3865,28.4061,28.3669,28.3963,104505.0
2023-05-24 13:55:00,28.99,29.01,28.96,29.01,116504.0,28.4061,28.4257,28.3767,28.4257,116504.0
2023-05-24 14:00:00,29.01,29.04,28.95,28.96,108282.0,28.4257,28.455,28.3669,28.3767,108282.0
2023-05-24 14:05:00,28.96,29.01,28.96,28.96,118316.0,28.3767,28.4257,28.3767,28.3767,118316.0
2023-05-24 14:10:00,28.96,29.0,28.94,28.99,106636.0,28.3767,28.4159,28.3571,28.4061,106636.0
2023-05-24 14:15:00,28.99,29.0,28.95,28.98,82420.0,28.4061,28.4159,28.3669,28.3963,82420.0
2023-05-24 14:20:00,28.98,28.98,28.94,28.96,89882.0,28.3963,28.3963,28.3571,28.3767,89882.0
2023-05-24 14:25:00,28.96,28.97,28.88,28.9,142456.0,28.3767,28.3865,28.2983,28.3179,142456.0
2023-05-24 14:30:00,28.9,28.9,28.87,28.9,114430.0,28.3179,28.3179,28.2885,28.3179,114430.0
2023-05-24 14:35:00,28.9,28.93,28.88,28.92,120923.0,28.3179,28.3473,28.2983,28.3375,120923.0
2023-05-24 14:40:00,28.91,28.95,28.91,28.93,64362.0,28.3277,28.3669,28.3277,28.3473,64362.0
2023-05-24 14:45:00,28.94,28.96,28.89,28.89,140117.0,28.3571,28.3767,28.3081,28.3081,140117.0
2023-05-24 14:50:00,28.9,28.9,28.83,28.84,234912.0,28.3179,28.3179,28.2493,28.2591,234912.0
2023-05-24 14:55:00,28.83,28.84,28.82,28.84,149853.0,28.2493,28.2591,28.2395,28.2591,149853.0
2023-05-24 15:00:00,28.84,28.85,28.82,28.85,144777.0,28.2591,28.2689,28.2395,28.2689,144777.0
2023-05-24 15:05:00,28.85,28.89,28.84,28.88,154177.0,28.2689,28.3081,28.2591,28.2983,154177.0
2023-05-24 15:10:00,28.88,28.9,28.86,28.9,133947.0,28.2983,28.3179,28.2787,28.3179,133947.0
2023-05-24 15:15:00,28.89,28.96,28.88,28.95,268015.0,28.3081,28.3767,28.2983,28.3669,268015.0
2023-05-24 15:20:00,28.95,29.01,28.95,28.99,426318.0,28.3669,28.4257,28.3669,28.4061,426318.0
2023-05-24 15:25:00,29.0,29.01,28.98,29.01,341161.0,28.4159,28.4257,28.3963,28.4257,341161.0
2023-05-24 15:30:00,29.01,29.08,29.0,29.05,497236.0,28.4257,28.4942,28.4159,28.4648,497236.0
2023-05-24 15:35:00,29.06,29.06,28.99,29.03,372058.0,28.4746,28.4746,28.4061,28.4453,372058.0
2023-05-24 15:40:00,29.03,29.04,28.98,28.99,310803.0,28.4453,28.455,28.3963,28.4061,310803.0
2023-05-24 15:45:00,28.99,29.01,28.96,29.01,398022.0,28.4061,28.4257,28.3767,28.4257,398022.0
2023-05-24 15:50:00,29.01,29.01,28.9,28.95,723304.0,28.4257,28.4257,28.3179,28.3669,723304.0
2023-05-24 15:55:00,28.95,29.01,28.94,28.98,1534712.0,28.3669,28.4257,28.3571,28.3963,1534712.0
2023-05-25 09:30:00,28.25,28.29,27.41,27.81,5206112.0,27.681,27.7202,26.8579,27.2498,5206112.0
2023-05-25 09:35:00,27.81,27.98,27.67,27.75,2095732.0,27.2498,27.4164,27.1126,27.191,2095732.0
2023-05-25 09:40:00,27.74,27.81,27.57,27.62,1702619.0,27.1812,27.2498,27.0147,27.0637,1702619.0
2023-05-25 09:45:00,27.62,27.64,27.42,27.46,2316101.0,27.0637,27.0832,26.8677,26.9069,2316101.0
2023-05-25 09:50:00,27.46,27.54,27.42,27.48,1284600.0,26.9069,26.9853,26.8677,26.9265,1284600.0
2023-05-25 09:55:00,27.48,27.63,27.41,27.43,1683727.0,26.9265,27.0735,26.8579,26.8775,1683727.0
2023-05-25 10:00:00,27.42,27.49,27.33,27.43,1805462.0,26.8677,26.9363,26.7795,26.8775,1805462.0
2023-05-25 10:05:00,27.44,27.47,27.35,27.45,761838.0,26.8873,26.9167,26.7991,26.8971,761838.0
2023-05-25 10:10:00,27.45,27.54,27.4,27.51,1308286.0,26.8971,26.9853,26.8481,26.9559,1308286.0
2023-05-25 10:15:00,27.52,27.53,27.34,27.34,864119.0,26.9657,26.9755,26.7893,26.7893,864119.0
2023-05-25 10:20:00,27.34,27.35,27.14,27.19,2032904.0,26.7893,26.7991,26.5933,26.6423,2032904.0
2023-05-25 10:25:00,27.19,27.42,27.18,27.32,1052504.0,26.6423,26.8677,26.6325,26.7697,1052504.0
2023-05-25 10:30:00,27.32,27.35,27.23,27.29,836366.0,26.7697,26.7991,26.6815,26.7403,836366.0
2023-05-25 10:35:00,27.29,27.37,27.25,27.32,712853.0,26.7403,26.8187,26.7011,26.7697,712853.0
2023-05-25 10:40:00,27.31,27.34,27.2,27.22,745906.0,26.7599,26.7893,26.6521,26.6717,745906.0
2023-05-25 10:45:00,27.22,27.27,27.18,27.24,784537.0,26.6717,26.7207,26.6325,26.6913,784537.0
2023-05-25 10:50:00,27.24,27.24,27.12,27.17,1047623.0,26.6913,26.6913,26.5737,26.6227,1047623.0
2023-05-25 10:55:00,27.17,27.2,27.03,27.15,1112534.0,26.6227,26.6521,26.4855,26.6031,1112534.0
2023-05-25 11:00:00,27.16,27.16,27.05,27.08,838797.0,26.6129,26.6129,26.5051,26.5345,838797.0
2023-05-25 11:05:00,27.08,27.13,27.01,27.02,944493.0,26.5345,26.5835,26.4659,26.4757,944493.0
2023-05-25 11:10:00,27.03,27.08,26.95,27.0,952963.0,26.4855,26.5345,26.4071,26.4561,952963.0
2023-05-25 11:15:00,26.99,27.03,26.88,26.96,1314691.0,26.4463,26.4855,26.3386,26.4169,1314691.0
2023-05-25 11:20:00,26.96,27.05,26.94,27.04,779789.0,26.4169,26.5051,26.3973,26.4953,779789.0
2023-05-25 11:25:00,27.05,27.09,26.9,26.94,936751.0,26.5051,26.5443,26.3582,26.3973,936751.0
2023-05-25 11:30:00,26.95,26.98,26.89,26.91,699001.0,26.4071,26.4365,26.3484,26.368,699001.0
2023-05-25 11:35:00,26.91,26.98,26.89,26.96,738074.0,26.368,26.4365,26.3484,26.4169,738074.0
2023-05-25 11:40:00,26.95,26.97,26.85,26.91,952953.0,26.4071,26.4267,26.3092,26.368,952953.0
2023-05-25 11:45:00,26.92,27.0,26.88,26.93,663595.0,26.3778,26.4561,26.3386,26.3876,663595.0
2023-05-25 11:50:00,26.93,26.94,26.87,26.89,578796.0,26.3876,26.3973,26.3288,26.3484,578796.0
2023-05-25 11:55:00,26.88,26.98,26.88,26.96,463337.0,26.3386,26.4365,26.3386,26.4169,463337.0
2023-05-25 12:00:00,26.98,27.05,26.96,27.02,474216.0,26.4365,26.5051,26.4169,26.4757,474216.0
2023-05-25 12:05:00,27.03,27.04,26.98,27.01,446280.0,26.4855,26.4953,26.4365,26.4659,446280.0
2023-05-25 12:10:00,27.02,27.14,27.01,27.13,622655.0,26.4757,26.5933,26.4659,26.5835,622655.0
2023-05-25 12:15:00,27.14,27.15,27.08,27.09,590762.0,26.5933,26.6031,26.5345,26.5443,590762.0
2023-05-25 12:20:00,27.09,27.19,27.08,27.15,638525.0,26.5443,26.6423,26.5345,26.6031,638525.0
2023-05-25 12:25:00,27.16,27.18,27.09,27.16,422628.0,26.6129,26.6325,26.5443,26.6129,422628.0
2023-05-25 12:30:00,27.15,27.18,27.1,27.11,394410.0,26.6031,26.6325,26.5541,26.5639,394410.0
2023-05-25 12:35:00,27.11,27.15,27.1,27.14,226776.0,26.5639,26.6031,26.5541,26.5933,226776.0
2023-05-25 12:40:00,27.14,27.2,27.12,27.12,290386.0,26.5933,26.6521,26.5737,26.5737,290386.0
2023-05-25 12:45:00,27.13,27.13,27.06,27.1,624850.0,26.5835,26.5835,26.5149,26.5541,624850.0
2023-05-25 12:50:00,27.1,27.14,27.07,27.09,207494.0,26.5541,26.5933,26.5247,26.5443,207494.0
2023-05-25 12:55:00,27.09,27.1,26.96,26.98,534446.0,26.5443,26.5541,26.4169,26.4365,534446.0
2023-05-25 13:00:00,26.98,27.02,26.94,26.94,552108.0,26.4365,26.4757,26.3973,26.3973,552108.0
2023-05-25 13:05:00,26.95,27.0,26.93,26.96,424134.0,26.4071,26.4561,26.3876,26.4169,424134.0
2023-05-25 13:10:00,26.96,27.06,26.96,27.06,413331.0,26.4169,26.5149,26.4169,26.5149,413331.0
2023-05-25 13:15:00,27.06,27.16,27.05,27.16,525311.0,26.5149,26.6129,26.5051,26.6129,525311.0
2023-05-25 13:20:00,27.16,27.19,27.14,27.19,493426.0,26.6129,26.6423,26.5933,26.6423,493426.0
2023-05-25 13:25:00,27.19,27.24,27.17,27.2,443338.0,26.6423,26.6913,26.6227,26.6521,443338.0
2023-05-25 13:30:00,27.21,27.22,27.16,27.2,320140.0,26.6619,26.6717,26.6129,26.6521,320140.0
2023-05-25 13:35:00,27.2,27.25,27.16,27.25,269739.0,26.6521,26.7011,26.6129,26.7011,269739.0
2023-05-25 13:40:00,27.25,27.34,27.23,27.3,616940.0,26.7011,26.7893,26.6815,26.7501,616940.0
2023-05-25 13:45:00,27.3,27.43,27.26,27.41,695030.0,26.7501,26.8775,26.7109,26.8579,695030.0
2023-05-25 13:50:00,27.41,27.47,27.4,27.41,843596.0,26.8579,26.9167,26.8481,26.8579,843596.0
2023-05-25 13:55:00,27.41,27.47,27.37,27.46,412681.0,26.8579,26.9167,26.8187,26.9069,412681.0
2023-05-25 14:00:00,27.46,27.55,27.43,27.45,784210.0,26.9069,26.9951,26.8775,26.8971,784210.0
2023-05-25 14:05:00,27.46,27.48,27.41,27.43,328765.0,26.9069,26.9265,26.8579,26.8775,328765.0
2023-05-25 14:10:00,27.43,27.45,27.4,27.42,250060.0,26.8775,26.8971,26.8481,26.8677,250060.0
2023-05-25 14:15:00,27.41,27.47,27.41,27.43,251976.0,26.8579,26.9167,26.8579,26.8775,251976.0
2023-05-25 14:20:00,27.43,27.43,27.35,27.36,317052.0,26.8775,26.8775,26.7991,26.8089,317052.0
2023-05-25 14:25:00,27.36,27.43,27.34,27.38,250760.0,26.8089,26.8775,26.7893,26.8285,250760.0
2023-05-25 14:30:00,27.39,27.39,27.32,27.35,279220.0,26.8383,26.8383,26.7697,26.7991,279220.0
2023-05-25 14:35:00,27.34,27.35,27.3,27.33,233778.0,26.7893,26.7991,26.7501,26.7795,233778.0
2023-05-25 14:40:00,27.33,27.37,27.31,27.33,286831.0,26.7795,26.8187,26.7599,26.7795,286831.0
2023-05-25 14:45:00,27.33,27.35,27.27,27.29,370643.0,26.7795,26.7991,26.7207,26.7403,370643.0
2023-05-25 14:50:00,27.29,27.34,27.28,27.34,264543.0,26.7403,26.7893,26.7305,26.7893,264543.0
2023-05-25 14:55:00,27.34,27.35,27.32,27.33,238881.0,26.7893,26.7991,26.7697,26.7795,238881.0
2023-05-25 15:00:00,27.33,27.43,27.31,27.43,322824.0,26.7795,26.8775,26.7599,26.8775,322824.0
2023-05-25 15:05:00,27.43,27.47,27.4,27.47,440464.0,26.8775,26.9167,26.8481,26.9167,440464.0
2023-05-25 15:10:00,27.47,27.5,27.45,27.45,566299.0,26.9167,26.9461,26.8971,26.8971,566299.0
2023-05-25 15:15:00,27.45,27.5,27.43,27.5,481434.0,26.8971,26.9461,26.8775,26.9461,481434.0
2023-05-25 15:20:00,27.49,27.54,27.48,27.49,554946.0,26.9363,26.9853,26.9265,26.9363,554946.0
2023-05-25 15:25:00,27.49,27.51,27.46,27.49,528442.0,26.9363,26.9559,26.9069,26.9363,528442.0
2023-05-25 15:30:00,27.49,27.53,27.44,27.46,644479.0,26.9363,26.9755,26.8873,26.9069,644479.0
2023-05-25 15:35:00,27.46,27.47,27.42,27.43,625575.0,26.9069,26.9167,26.8677,26.8775,625575.0
2023-05-25 15:40:00,27.42,27.48,27.42,27.46,554484.0,26.8677,26.9265,26.8677,26.9069,554484.0
2023-05-25 15:45:00,27.46,27.47,27.42,27.44,802050.0,26.9069,26.9167,26.8677,26.8873,802050.0
2023-05-25 15:50:00,27.44,27.53,27.43,27.47,1861845.0,26.8873,26.9755,26.8775,26.9167,1861845.0
2023-05-25 15:55:00,27.46,27.47,27.39,27.41,2863980.0,26.9069,26.9167,26.8383,26.8579,2863980.0
2023-05-26 09:30:00,27.44,27.44,27.1,27.18,2189159.0,26.8873,26.8873,26.5541,26.6325,2189159.0
2023-05-26 09:35:00,27.18,27.48,27.18,27.28,1313008.0,26.6325,26.9265,26.6325,26.7305,1313008.0
2023-05-26 09:40:00,27.29,27.4,27.25,27.39,1906445.0,26.7403,26.8481,26.7011,26.8383,1906445.0
2023-05-26 09:45:00,27.39,27.41,27.33,27.39,1027309.0,26.8383,26.8579,26.7795,26.8383,1027309.0
2023-05-26 09:50:00,27.39,27.54,27.34,27.54,893393.0,26.8383,26.9853,26.7893,26.9853,893393.0
2023-05-26 09:55:00,27.54,27.59,27.38,27.47,744033.0,26.9853,27.0343,26.8285,26.9167,744033.0
2023-05-26 10:00:00,27.46,27.74,27.46,27.73,1378323.0,26.9069,27.1812,26.9069,27.1714,1378323.0
2023-05-26 10:05:00,27.74,27.77,27.61,27.71,671226.0,27.1812,27.2106,27.0539,27.1518,671226.0
2023-05-26 10:10:00,27.72,27.83,27.68,27.78,749951.0,27.1616,27.2694,27.1224,27.2204,749951.0
2023-05-26 10:15:00,27.78,27.92,27.75,27.9,780626.0,27.2204,27.3576,27.191,27.338,780626.0
2023-05-26 10:20:00,27.89,28.03,27.89,28.02,1445052.0,27.3282,27.4654,27.3282,27.4556,1445052.0
2023-05-26 10:25:00,28.03,28.21,28.0,28.12,1359915.0,27.4654,27.6418,27.436,27.5536,1359915.0
2023-05-26 10:30:00,28.12,28.19,28.06,28.09,799235.0,27.5536,27.6222,27.4948,27.5242,799235.0
2023-05-26 10:35:00,28.09,28.21,28.08,28.16,785648.0,27.5242,27.6418,27.5144,27.5928,785648.0
2023-05-26 10:40:00,28.16,28.28,28.14,28.19,1006073.0,27.5928,27.7104,27.5732,27.6222,1006073.0
2023-05-26 10:45:00,28.19,28.38,28.14,28.37,873807.0,27.6222,27.8083,27.5732,27.7985,873807.0
2023-05-26 10:50:00,28.36,28.42,28.23,28.24,1075914.0,27.7887,27.8475,27.6614,27.6712,1075914.0
2023-05-26 10:55:00,28.24,28.28,28.17,28.22,693827.0,27.6712,27.7104,27.6026,27.6516,693827.0
2023-05-26 11:00:00,28.21,28.24,28.17,28.2,534183.0,27.6418,27.6712,27.6026,27.632,534183.0
2023-05-26 11:05:00,28.21,28.22,28.05,28.1,898494.0,27.6418,27.6516,27.485,27.534,898494.0
2023-05-26 11:10:00,28.11,28.11,28.02,28.07,939752.0,27.5438,27.5438,27.4556,27.5046,939752.0
2023-05-26 11:15:00,28.07,28.14,28.04,28.09,432141.0,27.5046,27.5732,27.4752,27.5242,432141.0
2023-05-26 11:20:00,28.09,28.13,27.99,28.01,760336.0,27.5242,27.5634,27.4262,27.4458,760336.0
2023-05-26 11:25:00,28.02,28.2,27.98,28.2,673032.0,27.4556,27.632,27.4164,27.632,673032.0
2023-05-26 11:30:00,28.2,28.31,28.2,28.24,541071.0,27.632,27.7398,27.632,27.6712,541071.0
2023-05-26 11:35:00,28.25,28.37,28.24,28.36,508645.0,27.681,27.7985,27.6712,27.7887,508645.0
2023-05-26 11:40:00,28.37,28.47,28.36,28.44,575852.0,27.7985,27.8965,27.7887,27.8671,575852.0
2023-05-26 11:45:00,28.45,28.54,28.42,28.53,611910.0,27.8769,27.9651,27.8475,27.9553,611910.0
2023-05-26 11:50:00,28.53,28.58,28.52,28.55,347460.0,27.9553,28.0043,27.9455,27.9749,347460.0
2023-05-26 11:55:00,28.55,28.57,28.47,28.47,465861.0,27.9749,27.9945,27.8965,27.8965,465861.0
2023-05-26 12:00:00,28.47,28.57,28.43,28.46,466094.0,27.8965,27.9945,27.8573,27.8867,466094.0
2023-05-26 12:05:00,28.46,28.54,28.45,28.49,389981.0,27.8867,27.9651,27.8769,27.9161,389981.0
2023-05-26 12:10:00,28.5,28.53,28.46,28.49,309689.0,27.9259,27.9553,27.8867,27.9161,309689.0
2023-05-26 12:15:00,28.49,28.5,28.44,28.46,314538.0,27.9161,27.9259,27.8671,27.8867,314538.0
2023-05-26 12:20:00,28.46,28.5,28.42,28.43,449299.0,27.8867,27.9259,27.8475,27.8573,449299.0
2023-05-26 12:25:00,28.43,28.51,28.39,28.49,426543.0,27.8573,27.9357,27.8181,27.9161,426543.0
2023-05-26 12:30:00,28.49,28.5,28.43,28.45,221206.0,27.9161,27.9259,27.8573,27.8769,221206.0
2023-05-26 12:35:00,28.45,28.52,28.44,28.5,550744.0,27.8769,27.9455,27.8671,27.9259,550744.0
2023-05-26 12:40:00,28.5,28.5,28.45,28.47,264922.0,27.9259,27.9259,27.8769,27.8965,264922.0
2023-05-26 12:45:00,28.47,28.54,28.46,28.52,485340.0,27.8965,27.9651,27.8867,27.9455,485340.0
2023-05-26 12:50:00,28.53,28.58,28.5,28.5,382143.0,27.9553,28.0043,27.9259,27.9259,382143.0
2023-05-26 12:55:00,28.5,28.55,28.48,28.55,420920.0,27.9259,27.9749,27.9063,27.9749,420920.0
2023-05-26 13:00:00,28.55,28.59,28.49,28.53,323092.0,27.9749,28.0141,27.9161,27.9553,323092.0
2023-05-26 13:05:00,28.53,28.57,28.52,28.55,183308.0,27.9553,27.9945,27.9455,27.9749,183308.0
2023-05-26 13:10:00,28.55,28.6,28.55,28.56,235592.0,27.9749,28.0239,27.9749,27.9847,235592.0
2023-05-26 13:15:00,28.55,28.55,28.49,28.53,262866.0,27.9749,27.9749,27.9161,27.9553,262866.0
2023-05-26 13:20:00,28.54,28.56,28.48,28.48,259140.0,27.9651,27.9847,27.9063,27.9063,259140.0
2023-05-26 13:25:00,28.49,28.49,28.41,28.49,313860.0,27.9161,27.9161,27.8377,27.9161,313860.0
2023-05-26 13:30:00,28.48,28.49,28.45,28.46,195755.0,27.9063,27.9161,27.8769,27.8867,195755.0
2023-05-26 13:35:00,28.46,28.52,28.45,28.52,290943.0,27.8867,27.9455,27.8769,27.9455,290943.0
2023-05-26 13:40:00,28.52,28.52,28.45,28.49,295022.0,27.9455,27.9455,27.8769,27.9161,295022.0
2023-05-26 13:45:00,28.48,28.58,28.48,28.58,447484.0,27.9063,28.0043,27.9063,28.0043,447484.0
2023-05-26 13:50:00,28.58,28.65,28.57,28.63,313496.0,28.0043,28.0729,27.9945,28.0533,313496.0
2023-05-26 13:55:00,28.63,28.65,28.57,28.65,280310.0,28.0533,28.0729,27.9945,28.0729,280310.0
2023-05-26 14:00:00,28.65,28.66,28.59,28.62,287698.0,28.0729,28.0827,28.0141,28.0435,287698.0
2023-05-26 14:05:00,28.61,28.65,28.58,28.64,279029.0,28.0337,28.0729,28.0043,28.0631,279029.0
2023-05-26 14:10:00,28.63,28.65,28.57,28.57,354970.0,28.0533,28.0729,27.9945,27.9945,354970.0
2023-05-26 14:15:00,28.58,28.59,28.48,28.55,498701.0,28.0043,28.0141,27.9063,27.9749,498701.0
2023-05-26 14:20:00,28.55,28.58,28.53,28.57,247507.0,27.9749,28.0043,27.9553,27.9945,247507.0
2023-05-26 14:25:00,28.56,28.57,28.52,28.53,156226.0,27.9847,27.9945,27.9455,27.9553,156226.0
2023-05-26 14:30:00,28.53,28.55,28.51,28.54,237048.0,27.9553,27.9749,27.9357,27.9651,237048.0
2023-05-26 14:35:00,28.54,28.6,28.53,28.58,231137.0,27.9651,28.0239,27.9553,28.0043,231137.0
2023-05-26 14:40:00,28.58,28.59,28.51,28.52,247554.0,28.0043,28.0141,27.9357,27.9455,247554.0
2023-05-26 14:45:00,28.52,28.62,28.52,28.62,789981.0,27.9455,28.0435,27.9455,28.0435,789981.0
2023-05-26 14:50:00,28.61,28.67,28.59,28.67,285647.0,28.0337,28.0925,28.0141,28.0925,285647.0
2023-05-26 14:55:00,28.67,28.72,28.65,28.68,457697.0,28.0925,28.1415,28.0729,28.1023,457697.0
2023-05-26 15:00:00,28.68,28.8,28.66,28.79,590379.0,28.1023,28.2199,28.0827,28.2101,590379.0
2023-05-26 15:05:00,28.79,28.84,28.78,28.83,596632.0,28.2101,28.2591,28.2003,28.2493,596632.0
2023-05-26 15:10:00,28.83,28.9,28.82,28.88,626111.0,28.2493,28.3179,28.2395,28.2983,626111.0
2023-05-26 15:15:00,28.88,28.92,28.85,28.89,991075.0,28.2983,28.3375,28.2689,28.3081,991075.0
2023-05-26 15:20:00,28.89,28.91,28.86,28.88,825474.0,28.3081,28.3277,28.2787,28.2983,825474.0
2023-05-26 15:25:00,28.87,28.95,28.87,28.91,951252.0,28.2885,28.3669,28.2885,28.3277,951252.0
2023-05-26 15:30:00,28.91,28.99,28.88,28.98,1117119.0,28.3277,28.4061,28.2983,28.3963,1117119.0
2023-05-26 15:35:00,28.98,29.0,28.88,28.91,1018932.0,28.3963,28.4159,28.2983,28.3277,1018932.0
2023-05-26 15:40:00,28.91,29.0,28.87,28.99,832788.0,28.3277,28.4159,28.2885,28.4061,832788.0
2023-05-26 15:45:00,28.98,29.02,28.95,29.0,1878658.0,28.3963,28.4355,28.3669,28.4159,1878658.0
2023-05-26 15:50:00,28.99,29.09,28.95,29.08,2548267.0,28.4061,28.504,28.3669,28.4942,2548267.0
2023-05-26 15:55:00,29.08,29.09,28.96,28.99,3914996.0,28.4942,28.504,28.3767,28.4061,3914996.0
2023-05-30 09:30:00,29.7,29.95,29.49,29.66,3099002.0,29.1018,29.3467,28.896,29.0626,3099002.0
2023-05-30 09:35:00,29.67,29.7,29.31,29.36,1611838.0,29.0724,29.1018,28.7196,28.7686,1611838.0
2023-05-30 09:40:00,29.37,29.45,29.15,29.19,1284934.0,28.7784,28.8568,28.5628,28.602,1284934.0
2023-05-30 09:45:00,29.2,29.37,29.11,29.22,967016.0,28.6118,28.7784,28.5236,28.6314,967016.0
2023-05-30 09:50:00,29.21,29.24,28.99,29.12,1225915.0,28.6216,28.651,28.4061,28.5334,1225915.0
2023-05-30 09:55:00,29.11,29.33,29.1,29.28,771107.0,28.5236,28.7392,28.5138,28.6902,771107.0
2023-05-30 10:00:00,29.29,29.31,29.12,29.2,559969.0,28.7,28.7196,28.5334,28.6118,559969.0
2023-05-30 10:05:00,29.2,29.47,29.19,29.4,769476.0,28.6118,28.8764,28.602,28.8078,769476.0
2023-05-30 10:10:00,29.4,29.63,29.39,29.62,859819.0,28.8078,29.0332,28.798,29.0234,859819.0
2023-05-30 10:15:00,29.63,29.69,29.41,29.5,767463.0,29.0332,29.092,28.8176,28.9058,767463.0
2023-05-30 10:20:00,29.5,29.54,29.35,29.37,574779.0,28.9058,28.945,28.7588,28.7784,574779.0
2023-05-30 10:25:00,29.37,29.45,29.3,29.45,673918.0,28.7784,28.8568,28.7098,28.8568,673918.0
2023-05-30 10:30:00,29.45,29.61,29.4,29.58,619577.0,28.8568,29.0136,28.8078,28.9842,619577.0
2023-05-30 10:35:00,29.59,29.8,29.57,29.79,720360.0,28.994,29.1997,28.9744,29.1899,720360.0
2023-05-30 10:40:00,29.79,29.91,29.69,29.7,1096349.0,29.1899,29.3075,29.092,29.1018,1096349.0
2023-05-30 10:45:00,29.7,29.76,29.58,29.63,387801.0,29.1018,29.1605,28.9842,29.0332,387801.0
2023-05-30 10:50:00,29.62,29.72,29.6,29.62,358721.0,29.0234,29.1214,29.0038,29.0234,358721.0
2023-05-30 10:55:00,29.63,29.71,29.61,29.65,446155.0,29.0332,29.1116,29.0136,29.0528,446155.0
2023-05-30 11:00:00,29.65,29.82,29.64,29.82,501280.0,29.0528,29.2193,29.043,29.2193,501280.0
2023-05-30 11:05:00,29.82,29.82,29.64,29.7,480684.0,29.2193,29.2193,29.043,29.1018,480684.0
2023-05-30 11:10:00,29.7,29.71,29.63,29.64,297438.0,29.1018,29.1116,29.0332,29.043,297438.0
2023-05-30 11:15:00,29.65,29.67,29.58,29.59,410635.0,29.0528,29.0724,28.9842,28.994,410635.0
2023-05-30 11:20:00,29.58,29.61,29.55,29.59,309132.0,28.9842,29.0136,28.9548,28.994,309132.0
2023-05-30 11:25:00,29.58,29.6,29.54,29.59,454680.0,28.9842,29.0038,28.945,28.994,454680.0
2023-05-30 11:30:00,29.59,29.67,29.55,29.66,266457.0,28.994,29.0724,28.9548,29.0626,266457.0
2023-05-30 11:35:00,29.67,29.8,29.65,29.76,625349.0,29.0724,29.1997,29.0528,29.1605,625349.0
2023-05-30 11:40:00,29.76,29.8,29.72,29.79,292215.0,29.1605,29.1997,29.1214,29.1899,292215.0
2023-05-30 11:45:00,29.79,29.86,29.77,29.82,458079.0,29.1899,29.2585,29.1703,29.2193,458079.0
2023-05-30 11:50:00,29.82,29.92,29.79,29.87,497204.0,29.2193,29.3173,29.1899,29.2683,497204.0
2023-05-30 11:55:00,29.88,29.91,29.79,29.9,445119.0,29.2781,29.3075,29.1899,29.2977,445119.0
2023-05-30 12:00:00,29.9,29.94,29.81,29.88,431228.0,29.2977,29.3369,29.2095,29.2781,431228.0
2023-05-30 12:05:00,29.87,29.94,29.86,29.91,334804.0,29.2683,29.3369,29.2585,29.3075,334804.0
2023-05-30 12:10:00,29.91,29.96,29.85,29.88,363746.0,29.3075,29.3565,29.2487,29.2781,363746.0
2023-05-30 12:15:00,29.87,29.92,29.83,29.89,304902.0,29.2683,29.3173,29.2291,29.2879,304902.0
2023-05-30 12:20:00,29.9,29.91,29.84,29.91,187241.0,29.2977,29.3075,29.2389,29.3075,187241.0
2023-05-30 12:25:00,29.91,29.93,29.84,29.86,271906.0,29.3075,29.3271,29.2389,29.2585,271906.0
2023-05-30 12:30:00,29.86,29.92,29.82,29.9,297776.0,29.2585,29.3173,29.2193,29.2977,297776.0
2023-05-30 12:35:00,29.9,29.94,29.87,29.89,492965.0,29.2977,29.3369,29.2683,29.2879,492965.0
2023-05-30 12:40:00,29.89,29.89,29.77,29.78,318685.0,29.2879,29.2879,29.1703,29.1801,318685.0
2023-05-30 12:45:00,29.79,29.83,29.75,29.8,264559.0,29.1899,29.2291,29.1507,29.1997,264559.0
2023-05-30 12:50:00,29.8,29.96,29.79,29.91,585820.0,29.1997,29.3565,29.1899,29.3075,585820.0
2023-05-30 12:55:00,29.91,29.93,29.86,29.92,310157.0,29.3075,29.3271,29.2585,29.3173,310157.0
2023-05-30 13:00:00,29.92,29.92,29.8,29.82,213014.0,29.3173,29.3173,29.1997,29.2193,213014.0
2023-05-30 13:05:00,29.81,29.87,29.79,29.8,237133.0,29.2095,29.2683,29.1899,29.1997,237133.0
2023-05-30 13:10:00,29.8,29.91,29.8,29.85,269229.0,29.1997,29.3075,29.1997,29.2487,269229.0
2023-05-30 13:15:00,29.85,29.85,29.81,29.83,202357.0,29.2487,29.2487,29.2095,29.2291,202357.0
2023-05-30 13:20:00,29.83,29.86,29.77,29.85,244588.0,29.2291,29.2585,29.1703,29.2487,244588.0
2023-05-30 13:25:00,29.85,29.9,29.82,29.89,350245.0,29.2487,29.2977,29.2193,29.2879,350245.0
2023-05-30 13:30:00,29.88,29.9,29.83,29.89,205537.0,29.2781,29.2977,29.2291,29.2879,205537.0
2023-05-30 13:35:00,29.89,29.94,29.88,29.9,239246.0,29.2879,29.3369,29.2781,29.2977,239246.0
2023-05-30 13:40:00,29.9,29.92,29.82,29.82,202581.0,29.2977,29.3173,29.2193,29.2193,202581.0
2023-05-30 13:45:00,29.82,29.84,29.79,29.8,189186.0,29.2193,29.2389,29.1899,29.1997,189186.0
2023-05-30 13:50:00,29.8,29.81,29.68,29.71,221366.0,29.1997,29.2095,29.0822,29.1116,221366.0
2023-05-30 13:55:00,29.71,29.72,29.65,29.7,243144.0,29.1116,29.1214,29.0528,29.1018,243144.0
2023-05-30 14:00:00,29.7,29.71,29.62,29.64,186184.0,29.1018,29.1116,29.0234,29.043,186184.0
2023-05-30 14:05:00,29.63,29.69,29.61,29.69,290680.0,29.0332,29.092,29.0136,29.092,290680.0
2023-05-30 14:10:00,29.68,29.72,29.66,29.71,227248.0,29.0822,29.1214,29.0626,29.1116,227248.0
2023-05-30 14:15:00,29.71,29.72,29.68,29.71,236174.0,29.1116,29.1214,29.0822,29.1116,236174.0
2023-05-30 14:20:00,29.72,29.78,29.69,29.78,174026.0,29.1214,29.1801,29.092,29.1801,174026.0
2023-05-30 14:25:00,29.77,29.83,29.77,29.8,454901.0,29.1703,29.2291,29.1703,29.1997,454901.0
2023-05-30 14:30:00,29.81,29.83,29.78,29.81,160099.0,29.2095,29.2291,29.1801,29.2095,160099.0
2023-05-30 14:35:00,29.8,29.83,29.74,29.76,294771.0,29.1997,29.2291,29.1409,29.1605,294771.0
2023-05-30 14:40:00,29.76,29.84,29.74,29.83,220480.0,29.1605,29.2389,29.1409,29.2291,220480.0
2023-05-30 14:45:00,29.83,29.86,29.78,29.84,247037.0,29.2291,29.2585,29.1801,29.2389,247037.0
2023-05-30 14:50:00,29.85,29.95,29.83,29.95,550263.0,29.2487,29.3467,29.2291,29.3467,550263.0
2023-05-30 14:55:00,29.95,29.98,29.93,29.93,376589.0,29.3467,29.3761,29.3271,29.3271,376589.0
2023-05-30 15:00:00,29.93,30.0,29.92,29.99,449020.0,29.3271,29.3957,29.3173,29.3859,449020.0
2023-05-30 15:05:00,29.99,30.02,29.95,30.01,718051.0,29.3859,29.4153,29.3467,29.4055,718051.0
2023-05-30 15:10:00,30.0,30.03,29.97,30.01,585244.0,29.3957,29.4251,29.3663,29.4055,585244.0
2023-05-30 15:15:00,30.01,30.01,29.93,29.98,326127.0,29.4055,29.4055,29.3271,29.3761,326127.0
2023-05-30 15:20:00,29.98,30.01,29.94,29.95,441400.0,29.3761,29.4055,29.3369,29.3467,441400.0
2023-05-30 15:25:00,29.95,30.0,29.94,29.98,356729.0,29.3467,29.3957,29.3369,29.3761,356729.0
2023-05-30 15:30:00,29.98,30.04,29.95,29.98,519357.0,29.3761,29.4349,29.3467,29.3761,519357.0
2023-05-30 15:35:00,29.96,29.97,29.89,29.94,364790.0,29.3565,29.3663,29.2879,29.3369,364790.0
2023-05-30 15:40:00,29.94,29.94,29.87,29.9,523567.0,29.3369,29.3369,29.2683,29.2977,523567.0
2023-05-30 15:45:00,29.9,29.97,29.89,29.94,723220.0,29.2977,29.3663,29.2879,29.3369,723220.0
2023-05-30 15:50:00,29.94,29.98,29.89,29.95,1406299.0,29.3369,29.3761,29.2879,29.3467,1406299.0
2023-05-30 15:55:00,29.95,30.02,29.93,30.0,3070332.0,29.3467,29.4153,29.3271,29.3957,3070332.0
2023-05-31 09:30:00,29.7,30.13,29.67,30.11,1453811.0,29.1018,29.5231,29.0724,29.5035,1453811.0
2023-05-31 09:35:00,30.11,30.17,30.0,30.14,1101614.0,29.5035,29.5623,29.3957,29.5329,1101614.0
2023-05-31 09:40:00,30.14,30.38,30.09,30.32,1332480.0,29.5329,29.7681,29.4839,29.7093,1332480.0
2023-05-31 09:45:00,30.33,30.44,30.24,30.44,949988.0,29.7191,29.8268,29.6309,29.8268,949988.0
2023-05-31 09:50:00,30.44,30.52,30.3,30.33,1100019.0,29.8268,29.9052,29.6897,29.7191,1100019.0
2023-05-31 09:55:00,30.33,30.4,30.3,30.3,567465.0,29.7191,29.7877,29.6897,29.6897,567465.0
2023-05-31 10:00:00,30.3,30.36,30.23,30.24,562571.0,29.6897,29.7485,29.6211,29.6309,562571.0
2023-05-31 10:05:00,30.25,30.3,30.11,30.19,782959.0,29.6407,29.6897,29.5035,29.5819,782959.0
2023-05-31 10:10:00,30.19,30.22,30.12,30.12,610993.0,29.5819,29.6113,29.5133,29.5133,610993.0
2023-05-31 10:15:00,30.13,30.63,29.97,30.63,2559130.0,29.5231,30.013,29.3663,30.013,2559130.0
2023-05-31 10:20:00,30.63,31.99,30.41,31.76,6593077.0,30.013,31.3456,29.7975,31.1203,6593077.0
2023-05-31 10:25:00,31.76,31.76,31.21,31.41,4403446.0,31.1203,31.1203,30.5813,30.7773,4403446.0
2023-05-31 10:30:00,31.42,32.2,31.4,31.8,4426833.0,30.7871,31.5514,30.7675,31.1595,4426833.0
2023-05-31 10:35:00,31.8,32.0,31.65,31.82,2534643.0,31.1595,31.3554,31.0125,31.1791,2534643.0
2023-05-31 10:40:00,31.82,31.89,31.61,31.7,1438136.0,31.1791,31.2476,30.9733,31.0615,1438136.0
2023-05-31 10:45:00,31.7,31.73,31.32,31.61,1833181.0,31.0615,31.0909,30.6891,30.9733,1833181.0
2023-05-31 10:50:00,31.61,31.84,31.58,31.69,1146222.0,30.9733,31.1986,30.9439,31.0517,1146222.0
2023-05-31 10:55:00,31.69,31.72,31.35,31.56,1606350.0,31.0517,31.0811,30.7185,30.9243,1606350.0
2023-05-31 11:00:00,31.56,31.57,31.2,31.5,1347695.0,30.9243,30.9341,30.5715,30.8655,1347695.0
2023-05-31 11:05:00,31.5,31.5,31.3,31.32,882597.0,30.8655,30.8655,30.6695,30.6891,882597.0
2023-05-31 11:10:00,31.32,31.5,31.29,31.32,988349.0,30.6891,30.8655,30.6597,30.6891,988349.0
2023-05-31 11:15:00,31.32,31.4,31.22,31.24,871851.0,30.6891,30.7675,30.5911,30.6107,871851.0
2023-05-31 11:20:00,31.24,31.58,31.23,31.57,1175984.0,30.6107,30.9439,30.6009,30.9341,1175984.0
2023-05-31 11:25:00,31.56,31.58,31.36,31.46,1138413.0,30.9243,30.9439,30.7283,30.8263,1138413.0
2023-05-31 11:30:00,31.46,31.47,31.29,31.3,711346.0,30.8263,30.8361,30.6597,30.6695,711346.0
2023-05-31 11:35:00,31.31,31.31,31.06,31.12,980021.0,30.6793,30.6793,30.4344,30.4932,980021.0
2023-05-31 11:40:00,31.13,31.14,31.0,31.1,847517.0,30.503,30.5127,30.3756,30.4736,847517.0
2023-05-31 11:45:00,31.1,31.1,30.93,30.97,1173661.0,30.4736,30.4736,30.307,30.3462,1173661.0
2023-05-31 11:50:00,30.98,31.21,30.94,31.21,1294587.0,30.356,30.5813,30.3168,30.5813,1294587.0
2023-05-31 11:55:00,31.21,31.25,31.11,31.17,898237.0,30.5813,30.6205,30.4834,30.5421,898237.0
2023-05-31 12:00:00,31.18,31.2,31.1,31.19,520831.0,30.5519,30.5715,30.4736,30.5617,520831.0
2023-05-31 12:05:00,31.2,31.39,31.16,31.29,1265955.0,30.5715,30.7577,30.5323,30.6597,1265955.0
2023-05-31 12:10:00,31.3,31.36,31.26,31.33,811860.0,30.6695,30.7283,30.6303,30.6989,811860.0
2023-05-31 12:15:00,31.34,31.34,31.16,31.29,771933.0,30.7087,30.7087,30.5323,30.6597,771933.0
2023-05-31 12:20:00,31.3,31.37,31.24,31.26,644601.0,30.6695,30.7381,30.6107,30.6303,644601.0
2023-05-31 12:25:00,31.25,31.25,31.08,31.13,821037.0,30.6205,30.6205,30.454,30.503,821037.0
2023-05-31 12:30:00,31.14,31.18,31.1,31.17,443055.0,30.5127,30.5519,30.4736,30.5421,443055.0
2023-05-31 12:35:00,31.16,31.28,31.16,31.2,576719.0,30.5323,30.6499,30.5323,30.5715,576719.0
2023-05-31 12:40:00,31.21,31.22,31.14,31.18,480488.0,30.5813,30.5911,30.5127,30.5519,480488.0
2023-05-31 12:45:00,31.18,31.21,31.11,31.17,534126.0,30.5519,30.5813,30.4834,30.5421,534126.0
2023-05-31 12:50:00,31.16,31.22,31.16,31.19,590081.0,30.5323,30.5911,30.5323,30.5617,590081.0
2023-05-31 12:55:00,31.19,31.23,31.14,31.19,429025.0,30.5617,30.6009,30.5127,30.5617,429025.0
2023-05-31 13:00:00,31.19,31.35,31.18,31.3,630495.0,30.5617,30.7185,30.5519,30.6695,630495.0
2023-05-31 13:05:00,31.3,31.42,31.27,31.41,616432.0,30.6695,30.7871,30.6401,30.7773,616432.0
2023-05-31 13:10:00,31.42,31.63,31.4,31.59,1047416.0,30.7871,30.9929,30.7675,30.9537,1047416.0
2023-05-31 13:15:00,31.58,31.8,31.48,31.78,1386127.0,30.9439,31.1595,30.8459,31.1399,1386127.0
2023-05-31 13:20:00,31.77,31.9,31.76,31.86,1404608.0,31.1301,31.2574,31.1203,31.2182,1404608.0
2023-05-31 13:25:00,31.87,31.98,31.82,31.97,1240747.0,31.228,31.3358,31.1791,31.326,1240747.0
2023-05-31 13:30:00,31.97,32.08,31.94,31.98,1567293.0,31.326,31.4338,31.2966,31.3358,1567293.0
2023-05-31 13:35:00,31.98,32.05,31.93,32.05,820586.0,31.3358,31.4044,31.2868,31.4044,820586.0
2023-05-31 13:40:00,32.05,32.12,31.9,31.99,919080.0,31.4044,31.473,31.2574,31.3456,919080.0
2023-05-31 13:45:00,31.99,31.99,31.84,31.89,832258.0,31.3456,31.3456,31.1986,31.2476,832258.0
2023-05-31 13:50:00,31.9,31.98,31.84,31.85,643905.0,31.2574,31.3358,31.1986,31.2084,643905.0
2023-05-31 13:55:00,31.85,31.99,31.84,31.95,486652.0,31.2084,31.3456,31.1986,31.3064,486652.0
2023-05-31 14:00:00,31.94,31.97,31.89,31.96,481216.0,31.2966,31.326,31.2476,31.3162,481216.0
2023-05-31 14:05:00,31.97,32.05,31.95,32.01,664487.0,31.326,31.4044,31.3064,31.3652,664487.0
2023-05-31 14:10:00,32.01,32.09,32.0,32.08,614900.0,31.3652,31.4436,31.3554,31.4338,614900.0
2023-05-31 14:15:00,32.09,32.2,32.08,32.18,1254614.0,31.4436,31.5514,31.4338,31.5318,1254614.0
2023-05-31 14:20:00,32.18,32.18,32.07,32.08,575406.0,31.5318,31.5318,31.424,31.4338,575406.0
2023-05-31 14:25:00,32.08,32.15,32.04,32.04,534129.0,31.4338,31.5024,31.3946,31.3946,534129.0
2023-05-31 14:30:00,32.05,32.15,32.02,32.14,730403.0,31.4044,31.5024,31.375,31.4926,730403.0
2023-05-31 14:35:00,32.14,32.29,32.09,32.11,1745291.0,31.4926,31.6396,31.4436,31.4632,1745291.0
2023-05-31 14:40:00,32.11,32.15,32.05,32.12,672391.0,31.4632,31.5024,31.4044,31.473,672391.0
2023-05-31 14:45:00,32.13,32.13,31.93,31.95,889466.0,31.4828,31.4828,31.2868,31.3064,889466.0
2023-05-31 14:50:00,31.95,31.99,31.92,31.98,634848.0,31.3064,31.3456,31.277,31.3358,634848.0
2023-05-31 14:55:00,31.98,32.09,31.97,32.05,609581.0,31.3358,31.4436,31.326,31.4044,609581.0
2023-05-31 15:00:00,32.05,32.05,31.93,31.95,764817.0,31.4044,31.4044,31.2868,31.3064,764817.0
2023-05-31 15:05:00,31.96,31.96,31.85,31.95,526176.0,31.3162,31.3162,31.2084,31.3064,526176.0
2023-05-31 15:10:00,31.95,32.0,31.87,31.95,899646.0,31.3064,31.3554,31.228,31.3064,899646.0
2023-05-31 15:15:00,31.95,31.95,31.87,31.94,835241.0,31.3064,31.3064,31.228,31.2966,835241.0
2023-05-31 15:20:00,31.93,31.96,31.87,31.94,616429.0,31.2868,31.3162,31.228,31.2966,616429.0
2023-05-31 15:25:00,31.94,31.97,31.89,31.94,461210.0,31.2966,31.326,31.2476,31.2966,461210.0
2023-05-31 15:30:00,31.95,32.0,31.9,31.97,725986.0,31.3064,31.3554,31.2574,31.326,725986.0
2023-05-31 15:35:00,31.97,32.01,31.93,31.95,686071.0,31.326,31.3652,31.2868,31.3064,686071.0
2023-05-31 15:40:00,31.95,32.07,31.94,32.04,1028320.0,31.3064,31.424,31.2966,31.3946,1028320.0
2023-05-31 15:45:00,32.04,32.07,31.88,31.93,1508884.0,31.3946,31.424,31.2378,31.2868,1508884.0
2023-05-31 15:50:00,31.94,31.97,31.51,31.61,5040502.0,31.2966,31.326,30.8753,30.9733,5040502.0
2023-05-31 15:55:00,31.6,31.61,31.4,31.48,7644623.0,30.9635,30.9733,30.7675,30.8459,7644623.0
2023-06-01 09:30:00,31.77,31.94,31.42,31.43,1988472.0,31.1301,31.2966,30.7871,30.7969,1988472.0
2023-06-01 09:35:00,31.43,31.47,31.24,31.36,1566284.0,30.7969,30.8361,30.6107,30.7283,1566284.0
2023-06-01 09:40:00,31.36,31.52,31.31,31.45,875947.0,30.7283,30.8851,30.6793,30.8165,875947.0
2023-06-01 09:45:00,31.46,31.49,31.26,31.29,820845.0,30.8263,30.8557,30.6303,30.6597,820845.0
2023-06-01 09:50:00,31.3,31.56,31.26,31.44,768058.0,30.6695,30.9243,30.6303,30.8067,768058.0
2023-06-01 09:55:00,31.44,31.48,31.28,31.38,807236.0,30.8067,30.8459,30.6499,30.7479,807236.0
2023-06-01 10:00:00,31.39,31.71,31.37,31.67,904179.0,30.7577,31.0713,30.7381,31.0321,904179.0
2023-06-01 10:05:00,31.67,31.68,31.47,31.48,705402.0,31.0321,31.0419,30.8361,30.8459,705402.0
2023-06-01 10:10:00,31.47,31.49,31.32,31.45,822198.0,30.8361,30.8557,30.6891,30.8165,822198.0
2023-06-01 10:15:00,31.45,31.48,31.25,31.29,797380.0,30.8165,30.8459,30.6205,30.6597,797380.0
2023-06-01 10:20:00,31.29,31.29,31.08,31.14,987861.0,30.6597,30.6597,30.454,30.5127,987861.0
2023-06-01 10:25:00,31.14,31.29,31.14,31.26,800295.0,30.5127,30.6597,30.5127,30.6303,800295.0
2023-06-01 10:30:00,31.26,31.3,31.18,31.2,743293.0,30.6303,30.6695,30.5519,30.5715,743293.0
2023-06-01 10:35:00,31.19,31.28,31.16,31.26,653917.0,30.5617,30.6499,30.5323,30.6303,653917.0
2023-06-01 10:40:00,31.26,31.36,31.22,31.36,559735.0,30.6303,30.7283,30.5911,30.7283,559735.0
2023-06-01 10:45:00,31.36,31.46,31.29,31.3,510207.0,30.7283,30.8263,30.6597,30.6695,510207.0
2023-06-01 10:50:00,31.31,31.31,31.19,31.22,485914.0,30.6793,30.6793,30.5617,30.5911,485914.0
2023-06-01 10:55:00,31.21,31.28,31.11,31.24,699545.0,30.5813,30.6499,30.4834,30.6107,699545.0
2023-06-01 11:00:00,31.24,31.28,31.14,31.14,340518.0,30.6107,30.6499,30.5127,30.5127,340518.0
2023-06-01 11:05:00,31.15,31.2,31.11,31.14,394774.0,30.5225,30.5715,30.4834,30.5127,394774.0
2023-06-01 11:10:00,31.15,31.38,31.13,31.36,508061.0,30.5225,30.7479,30.503,30.7283,508061.0
2023-06-01 11:15:00,31.36,31.41,31.35,31.36,543216.0,30.7283,30.7773,30.7185,30.7283,543216.0
2023-06-01 11:20:00,31.37,31.37,31.23,31.35,577869.0,30.7381,30.7381,30.6009,30.7185,577869.0
2023-06-01 11:25:00,31.36,31.48,31.33,31.39,616081.0,30.7283,30.8459,30.6989,30.7577,616081.0
2023-06-01 11:30:00,31.39,31.48,31.38,31.4,409660.0,30.7577,30.8459,30.7479,30.7675,409660.0
2023-06-01 11:35:00,31.4,31.5,31.37,31.42,473847.0,30.7675,30.8655,30.7381,30.7871,473847.0
2023-06-01 11:40:00,31.42,31.48,31.4,31.46,223497.0,30.7871,30.8459,30.7675,30.8263,223497.0
2023-06-01 11:45:00,31.46,31.48,31.41,31.41,274213.0,30.8263,30.8459,30.7773,30.7773,274213.0
2023-06-01 11:50:00,31.42,31.42,31.37,31.39,356016.0,30.7871,30.7871,30.7381,30.7577,356016.0
2023-06-01 11:55:00,31.39,31.39,31.3,31.36,357182.0,30.7577,30.7577,30.6695,30.7283,357182.0
2023-06-01 12:00:00,31.36,31.43,31.33,31.33,219124.0,30.7283,30.7969,30.6989,30.6989,219124.0
2023-06-01 12:05:00,31.34,31.35,31.26,31.28,308501.0,30.7087,30.7185,30.6303,30.6499,308501.0
2023-06-01 12:10:00,31.28,31.37,31.27,31.31,309444.0,30.6499,30.7381,30.6401,30.6793,309444.0
2023-06-01 12:15:00,31.32,31.38,31.27,31.37,249451.0,30.6891,30.7479,30.6401,30.7381,249451.0
2023-06-01 12:20:00,31.37,31.41,31.31,31.37,216098.0,30.7381,30.7773,30.6793,30.7381,216098.0
2023-06-01 12:25:00,31.37,31.4,31.29,31.31,263910.0,30.7381,30.7675,30.6597,30.6793,263910.0
2023-06-01 12:30:00,31.32,31.34,31.26,31.3,262415.0,30.6891,30.7087,30.6303,30.6695,262415.0
2023-06-01 12:35:00,31.3,31.34,31.29,31.3,385946.0,30.6695,30.7087,30.6597,30.6695,385946.0
2023-06-01 12:40:00,31.3,31.31,31.19,31.19,263668.0,30.6695,30.6793,30.5617,30.5617,263668.0
2023-06-01 12:45:00,31.19,31.26,31.17,31.25,322120.0,30.5617,30.6303,30.5421,30.6205,322120.0
2023-06-01 12:50:00,31.25,31.29,31.22,31.25,246878.0,30.6205,30.6597,30.5911,30.6205,246878.0
2023-06-01 12:55:00,31.24,31.28,31.22,31.23,290782.0,30.6107,30.6499,30.5911,30.6009,290782.0
2023-06-01 13:00:00,31.24,31.26,31.16,31.17,358313.0,30.6107,30.6303,30.5323,30.5421,358313.0
2023-06-01 13:05:00,31.17,31.2,31.1,31.12,279103.0,30.5421,30.5715,30.4736,30.4932,279103.0
2023-06-01 13:10:00,31.12,31.2,31.08,31.2,470562.0,30.4932,30.5715,30.454,30.5715,470562.0
2023-06-01 13:15:00,31.19,31.21,31.17,31.2,343600.0,30.5617,30.5813,30.5421,30.5715,343600.0
2023-06-01 13:20:00,31.2,31.3,31.2,31.25,273758.0,30.5715,30.6695,30.5715,30.6205,273758.0
2023-06-01 13:25:00,31.25,31.27,31.22,31.26,176942.0,30.6205,30.6401,30.5911,30.6303,176942.0
2023-06-01 13:30:00,31.26,31.27,31.22,31.23,177126.0,30.6303,30.6401,30.5911,30.6009,177126.0
2023-06-01 13:35:00,31.24,31.27,31.21,31.22,306629.0,30.6107,30.6401,30.5813,30.5911,306629.0
2023-06-01 13:40:00,31.22,31.25,31.18,31.24,243310.0,30.5911,30.6205,30.5519,30.6107,243310.0
2023-06-01 13:45:00,31.23,31.28,31.22,31.26,207328.0,30.6009,30.6499,30.5911,30.6303,207328.0
2023-06-01 13:50:00,31.26,31.3,31.25,31.3,203868.0,30.6303,30.6695,30.6205,30.6695,203868.0
2023-06-01 13:55:00,31.29,31.39,31.29,31.37,254677.0,30.6597,30.7577,30.6597,30.7381,254677.0
2023-06-01 14:00:00,31.37,31.37,31.32,31.36,235856.0,30.7381,30.7381,30.6891,30.7283,235856.0
2023-06-01 14:05:00,31.36,31.39,31.33,31.37,263632.0,30.7283,30.7577,30.6989,30.7381,263632.0
2023-06-01 14:10:00,31.37,31.39,31.31,31.32,217116.0,30.7381,30.7577,30.6793,30.6891,217116.0
2023-06-01 14:15:00,31.31,31.33,31.27,31.28,373568.0,30.6793,30.6989,30.6401,30.6499,373568.0
2023-06-01 14:20:00,31.28,31.32,31.24,31.25,272429.0,30.6499,30.6891,30.6107,30.6205,272429.0
2023-06-01 14:25:00,31.25,31.29,31.2,31.28,471628.0,30.6205,30.6597,30.5715,30.6499,471628.0
2023-06-01 14:30:00,31.28,31.29,31.26,31.26,156236.0,30.6499,30.6597,30.6303,30.6303,156236.0
2023-06-01 14:35:00,31.27,31.31,31.26,31.29,255554.0,30.6401,30.6793,30.6303,30.6597,255554.0
2023-06-01 14:40:00,31.28,31.33,31.28,31.28,248957.0,30.6499,30.6989,30.6499,30.6499,248957.0
2023-06-01 14:45:00,31.28,31.31,31.28,31.29,272331.0,30.6499,30.6793,30.6499,30.6597,272331.0
2023-06-01 14:50:00,31.29,31.32,31.25,31.3,341621.0,30.6597,30.6891,30.6205,30.6695,341621.0
2023-06-01 14:55:00,31.3,31.33,31.21,31.23,543794.0,30.6695,30.6989,30.5813,30.6009,543794.0
2023-06-01 15:00:00,31.22,31.45,31.21,31.44,1158162.0,30.5911,30.8165,30.5813,30.8067,1158162.0
2023-06-01 15:05:00,31.44,31.58,31.42,31.53,918489.0,30.8067,30.9439,30.7871,30.8949,918489.0
2023-06-01 15:10:00,31.53,31.64,31.51,31.63,538779.0,30.8949,31.0027,30.8753,30.9929,538779.0
2023-06-01 15:15:00,31.63,31.66,31.59,31.62,655442.0,30.9929,31.0223,30.9537,30.9831,655442.0
2023-06-01 15:20:00,31.62,31.66,31.49,31.49,437647.0,30.9831,31.0223,30.8557,30.8557,437647.0
2023-06-01 15:25:00,31.49,31.51,31.4,31.41,410357.0,30.8557,30.8753,30.7675,30.7773,410357.0
2023-06-01 15:30:00,31.4,31.43,31.35,31.37,651016.0,30.7675,30.7969,30.7185,30.7381,651016.0
2023-06-01 15:35:00,31.36,31.36,31.25,31.3,495350.0,30.7283,30.7283,30.6205,30.6695,495350.0
2023-06-01 15:40:00,31.3,31.31,31.21,31.24,779671.0,30.6695,30.6793,30.5813,30.6107,779671.0
2023-06-01 15:45:00,31.25,31.29,31.22,31.24,1022510.0,30.6205,30.6597,30.5911,30.6107,1022510.0
2023-06-01 15:50:00,31.24,31.29,31.02,31.14,1799986.0,30.6107,30.6597,30.3952,30.5127,1799986.0
2023-06-01 15:55:00,31.14,31.17,31.1,31.14,2342829.0,30.5127,30.5421,30.4736,30.5127,2342829.0
2023-06-02 09:30:00,31.37,31.5,31.18,31.5,1127261.0,30.7381,30.8655,30.5519,30.8655,1127261.0
2023-06-02 09:35:00,31.5,31.59,31.45,31.52,497378.0,30.8655,30.9537,30.8165,30.8851,497378.0
2023-06-02 09:40:00,31.53,31.55,31.29,31.31,442048.0,30.8949,30.9145,30.6597,30.6793,442048.0
2023-06-02 09:45:00,31.31,31.32,31.08,31.19,601839.0,30.6793,30.6891,30.454,30.5617,601839.0
2023-06-02 09:50:00,31.19,31.22,31.11,31.18,686864.0,30.5617,30.5911,30.4834,30.5519,686864.0
2023-06-02 09:55:00,31.19,31.21,31.02,31.05,464124.0,30.5617,30.5813,30.3952,30.4246,464124.0
2023-06-02 10:00:00,31.04,31.06,30.98,31.04,696835.0,30.4148,30.4344,30.356,30.4148,696835.0
2023-06-02 10:05:00,31.03,31.05,30.95,30.99,490991.0,30.405,30.4246,30.3266,30.3658,490991.0
2023-06-02 10:10:00,30.99,31.09,30.98,31.05,356863.0,30.3658,30.4638,30.356,30.4246,356863.0
2023-06-02 10:15:00,31.05,31.07,30.99,31.06,277062.0,30.4246,30.4442,30.3658,30.4344,277062.0
2023-06-02 10:20:00,31.07,31.07,30.85,30.86,462039.0,30.4442,30.4442,30.2286,30.2384,462039.0
2023-06-02 10:25:00,30.85,31.02,30.82,30.99,520081.0,30.2286,30.3952,30.1992,30.3658,520081.0
2023-06-02 10:30:00,30.98,31.01,30.92,30.93,276550.0,30.356,30.3854,30.2972,30.307,276550.0
2023-06-02 10:35:00,30.93,31.03,30.91,31.02,306885.0,30.307,30.405,30.2874,30.3952,306885.0
2023-06-02 10:40:00,31.02,31.02,30.94,30.94,265134.0,30.3952,30.3952,30.3168,30.3168,265134.0
2023-06-02 10:45:00,30.95,30.99,30.93,30.94,311010.0,30.3266,30.3658,30.307,30.3168,311010.0
2023-06-02 10:50:00,30.94,31.09,30.93,31.07,625920.0,30.3168,30.4638,30.307,30.4442,625920.0
2023-06-02 10:55:00,31.08,31.13,31.06,31.12,316400.0,30.454,30.503,30.4344,30.4932,316400.0
2023-06-02 11:00:00,31.12,31.14,30.99,30.99,501925.0,30.4932,30.5127,30.3658,30.3658,501925.0
2023-06-02 11:05:00,30.99,31.02,30.95,30.99,395941.0,30.3658,30.3952,30.3266,30.3658,395941.0
2023-06-02 11:10:00,30.99,31.0,30.92,30.93,555480.0,30.3658,30.3756,30.2972,30.307,555480.0
2023-06-02 11:15:00,30.93,31.03,30.92,31.01,371321.0,30.307,30.405,30.2972,30.3854,371321.0
2023-06-02 11:20:00,31.02,31.05,30.97,31.05,269260.0,30.3952,30.4246,30.3462,30.4246,269260.0
2023-06-02 11:25:00,31.05,31.13,31.02,31.1,418607.0,30.4246,30.503,30.3952,30.4736,418607.0
2023-06-02 11:30:00,31.11,31.31,31.1,31.21,582026.0,30.4834,30.6793,30.4736,30.5813,582026.0
2023-06-02 11:35:00,31.21,31.22,31.1,31.18,331872.0,30.5813,30.5911,30.4736,30.5519,331872.0
2023-06-02 11:40:00,31.19,31.24,31.15,31.21,263489.0,30.5617,30.6107,30.5225,30.5813,263489.0
2023-06-02 11:45:00,31.22,31.22,31.09,31.11,216237.0,30.5911,30.5911,30.4638,30.4834,216237.0
2023-06-02 11:50:00,31.1,31.1,31.03,31.05,252482.0,30.4736,30.4736,30.405,30.4246,252482.0
2023-06-02 11:55:00,31.05,31.09,31.0,31.06,223267.0,30.4246,30.4638,30.3756,30.4344,223267.0
2023-06-02 12:00:00,31.05,31.06,30.97,30.98,161609.0,30.4246,30.4344,30.3462,30.356,161609.0
2023-06-02 12:05:00,30.98,31.07,30.98,31.05,222318.0,30.356,30.4442,30.356,30.4246,222318.0
2023-06-02 12:10:00,31.05,31.09,31.0,31.01,250645.0,30.4246,30.4638,30.3756,30.3854,250645.0
2023-06-02 12:15:00,31.01,31.1,30.98,31.09,263847.0,30.3854,30.4736,30.356,30.4638,263847.0
2023-06-02 12:20:00,31.1,31.13,31.04,31.05,180421.0,30.4736,30.503,30.4148,30.4246,180421.0
2023-06-02 12:25:00,31.05,31.09,31.02,31.08,294573.0,30.4246,30.4638,30.3952,30.454,294573.0
2023-06-02 12:30:00,31.09,31.14,31.07,31.1,244830.0,30.4638,30.5127,30.4442,30.4736,244830.0
2023-06-02 12:35:00,31.1,31.14,31.07,31.1,189855.0,30.4736,30.5127,30.4442,30.4736,189855.0
2023-06-02 12:40:00,31.11,31.16,31.09,31.15,502260.0,30.4834,30.5323,30.4638,30.5225,502260.0
2023-06-02 12:45:00,31.15,31.2,31.12,31.15,280771.0,30.5225,30.5715,30.4932,30.5225,280771.0
2023-06-02 12:50:00,31.15,31.17,31.12,31.15,186326.0,30.5225,30.5421,30.4932,30.5225,186326.0
2023-06-02 12:55:00,31.15,31.16,31.1,31.11,164835.0,30.5225,30.5323,30.4736,30.4834,164835.0
2023-06-02 13:00:00,31.11,31.13,31.09,31.12,199438.0,30.4834,30.503,30.4638,30.4932,199438.0
2023-06-02 13:05:00,31.11,31.19,31.11,31.18,250445.0,30.4834,30.5617,30.4834,30.5519,250445.0
2023-06-02 13:10:00,31.18,31.2,31.14,31.17,193511.0,30.5519,30.5715,30.5127,30.5421,193511.0
2023-06-02 13:15:00,31.18,31.21,31.15,31.2,215014.0,30.5519,30.5813,30.5225,30.5715,215014.0
2023-06-02 13:20:00,31.19,31.25,31.19,31.23,130742.0,30.5617,30.6205,30.5617,30.6009,130742.0
2023-06-02 13:25:00,31.23,31.27,31.22,31.24,323755.0,30.6009,30.6401,30.5911,30.6107,323755.0
2023-06-02 13:30:00,31.24,31.25,31.19,31.25,313228.0,30.6107,30.6205,30.5617,30.6205,313228.0
2023-06-02 13:35:00,31.24,31.25,31.16,31.18,259469.0,30.6107,30.6205,30.5323,30.5519,259469.0
2023-06-02 13:40:00,31.18,31.25,31.16,31.24,162785.0,30.5519,30.6205,30.5323,30.6107,162785.0
2023-06-02 13:45:00,31.24,31.31,31.23,31.29,230691.0,30.6107,30.6793,30.6009,30.6597,230691.0
2023-06-02 13:50:00,31.3,31.31,31.26,31.3,274925.0,30.6695,30.6793,30.6303,30.6695,274925.0
2023-06-02 13:55:00,31.3,31.3,31.26,31.3,223120.0,30.6695,30.6695,30.6303,30.6695,223120.0
2023-06-02 14:00:00,31.3,31.34,31.28,31.29,264242.0,30.6695,30.7087,30.6499,30.6597,264242.0
2023-06-02 14:05:00,31.29,31.29,31.17,31.23,313674.0,30.6597,30.6597,30.5421,30.6009,313674.0
2023-06-02 14:10:00,31.23,31.24,31.15,31.17,181793.0,30.6009,30.6107,30.5225,30.5421,181793.0
2023-06-02 14:15:00,31.16,31.18,31.14,31.18,193245.0,30.5323,30.5519,30.5127,30.5519,193245.0
2023-06-02 14:20:00,31.18,31.19,31.14,31.18,202114.0,30.5519,30.5617,30.5127,30.5519,202114.0
2023-06-02 14:25:00,31.18,31.2,31.15,31.17,168791.0,30.5519,30.5715,30.5225,30.5421,168791.0
2023-06-02 14:30:00,31.17,31.25,31.15,31.21,301942.0,30.5421,30.6205,30.5225,30.5813,301942.0
2023-06-02 14:35:00,31.21,31.27,31.2,31.26,187717.0,30.5813,30.6401,30.5715,30.6303,187717.0
2023-06-02 14:40:00,31.26,31.27,31.24,31.25,133418.0,30.6303,30.6401,30.6107,30.6205,133418.0
2023-06-02 14:45:00,31.25,31.26,31.2,31.21,241853.0,30.6205,30.6303,30.5715,30.5813,241853.0
2023-06-02 14:50:00,31.21,31.25,31.19,31.21,249829.0,30.5813,30.6205,30.5617,30.5813,249829.0
2023-06-02 14:55:00,31.21,31.21,31.15,31.17,211423.0,30.5813,30.5813,30.5225,30.5421,211423.0
2023-06-02 15:00:00,31.17,31.22,31.16,31.21,174279.0,30.5421,30.5911,30.5323,30.5813,174279.0
2023-06-02 15:05:00,31.21,31.26,31.2,31.22,245683.0,30.5813,30.6303,30.5715,30.5911,245683.0
2023-06-02 15:10:00,31.21,31.23,31.18,31.21,225624.0,30.5813,30.6009,30.5519,30.5813,225624.0
2023-06-02 15:15:00,31.21,31.23,31.18,31.21,198970.0,30.5813,30.6009,30.5519,30.5813,198970.0
2023-06-02 15:20:00,31.2,31.24,31.16,31.17,298535.0,30.5715,30.6107,30.5323,30.5421,298535.0
2023-06-02 15:25:00,31.16,31.17,31.1,31.13,452608.0,30.5323,30.5421,30.4736,30.503,452608.0
2023-06-02 15:30:00,31.12,31.17,31.1,31.16,410140.0,30.4932,30.5421,30.4736,30.5323,410140.0
2023-06-02 15:35:00,31.15,31.24,31.15,31.23,307891.0,30.5225,30.6107,30.5225,30.6009,307891.0
2023-06-02 15:40:00,31.23,31.28,31.22,31.28,428180.0,30.6009,30.6499,30.5911,30.6499,428180.0
2023-06-02 15:45:00,31.27,31.31,31.24,31.3,412252.0,30.6401,30.6793,30.6107,30.6695,412252.0
2023-06-02 15:50:00,31.29,31.31,31.26,31.31,948029.0,30.6597,30.6793,30.6303,30.6793,948029.0
2023-06-02 15:55:00,31.31,31.34,31.3,31.31,2078171.0,30.6793,30.7087,30.6695,30.6793,2078171.0
2023-06-05 09:30:00,31.32,31.4,31.12,31.15,869369.0,30.6891,30.7675,30.4932,30.5225,869369.0
2023-06-05 09:35:00,31.15,31.27,31.13,31.14,403191.0,30.5225,30.6401,30.503,30.5127,403191.0
2023-06-05 09:40:00,31.14,31.3,31.1,31.16,419546.0,30.5127,30.6695,30.4736,30.5323,419546.0
2023-06-05 09:45:00,31.15,31.19,31.03,31.03,380389.0,30.5225,30.5617,30.405,30.405,380389.0
2023-06-05 09:50:00,31.04,31.05,30.84,30.89,570988.0,30.4148,30.4246,30.2188,30.2678,570988.0
2023-06-05 09:55:00,30.89,30.92,30.73,30.74,440521.0,30.2678,30.2972,30.111,30.1208,440521.0
2023-06-05 10:00:00,30.74,30.81,30.61,30.65,690097.0,30.1208,30.1894,29.9934,30.0326,690097.0
2023-06-05 10:05:00,30.64,30.73,30.52,30.54,544563.0,30.0228,30.111,29.9052,29.9248,544563.0
2023-06-05 10:10:00,30.55,30.57,30.46,30.54,760191.0,29.9346,29.9542,29.8464,29.9248,760191.0
2023-06-05 10:15:00,30.55,30.56,30.45,30.48,343557.0,29.9346,29.9444,29.8366,29.866,343557.0
2023-06-05 10:20:00,30.49,30.55,30.45,30.5,511230.0,29.8758,29.9346,29.8366,29.8856,511230.0
2023-06-05 10:25:00,30.51,30.53,30.4,30.48,441029.0,29.8954,29.915,29.7877,29.866,441029.0
2023-06-05 10:30:00,30.48,30.51,30.37,30.38,511789.0,29.866,29.8954,29.7583,29.7681,511789.0
2023-06-05 10:35:00,30.37,30.45,30.3,30.32,516457.0,29.7583,29.8366,29.6897,29.7093,516457.0
2023-06-05 10:40:00,30.32,30.44,30.3,30.39,388469.0,29.7093,29.8268,29.6897,29.7779,388469.0
2023-06-05 10:45:00,30.39,30.4,30.25,30.27,455339.0,29.7779,29.7877,29.6407,29.6603,455339.0
2023-06-05 10:50:00,30.26,30.33,30.25,30.32,358035.0,29.6505,29.7191,29.6407,29.7093,358035.0
2023-06-05 10:55:00,30.32,30.45,30.29,30.44,462021.0,29.7093,29.8366,29.6799,29.8268,462021.0
2023-06-05 11:00:00,30.44,30.44,30.28,30.28,430745.0,29.8268,29.8268,29.6701,29.6701,430745.0
2023-06-05 11:05:00,30.29,30.37,30.27,30.34,376634.0,29.6799,29.7583,29.6603,29.7289,376634.0
2023-06-05 11:10:00,30.35,30.36,30.3,30.3,256510.0,29.7387,29.7485,29.6897,29.6897,256510.0
2023-06-05 11:15:00,30.3,30.38,30.28,30.38,358978.0,29.6897,29.7681,29.6701,29.7681,358978.0
2023-06-05 11:20:00,30.38,30.41,30.32,30.37,553070.0,29.7681,29.7975,29.7093,29.7583,553070.0
2023-06-05 11:25:00,30.38,30.49,30.37,30.44,507138.0,29.7681,29.8758,29.7583,29.8268,507138.0
2023-06-05 11:30:00,30.44,30.49,30.43,30.46,543502.0,29.8268,29.8758,29.8171,29.8464,543502.0
2023-06-05 11:35:00,30.46,30.47,30.36,30.37,331487.0,29.8464,29.8562,29.7485,29.7583,331487.0
2023-06-05 11:40:00,30.38,30.38,30.32,30.34,269754.0,29.7681,29.7681,29.7093,29.7289,269754.0
2023-06-05 11:45:00,30.34,30.44,30.31,30.44,399307.0,29.7289,29.8268,29.6995,29.8268,399307.0
2023-06-05 11:50:00,30.44,30.44,30.32,30.33,234052.0,29.8268,29.8268,29.7093,29.7191,234052.0
2023-06-05 11:55:00,30.33,30.36,30.32,30.34,209198.0,29.7191,29.7485,29.7093,29.7289,209198.0
2023-06-05 12:00:00,30.34,30.39,30.29,30.32,439755.0,29.7289,29.7779,29.6799,29.7093,439755.0
2023-06-05 12:05:00,30.31,30.41,30.3,30.41,265654.0,29.6995,29.7975,29.6897,29.7975,265654.0
2023-06-05 12:10:00,30.41,30.47,30.4,30.46,285600.0,29.7975,29.8562,29.7877,29.8464,285600.0
2023-06-05 12:15:00,30.46,30.54,30.44,30.51,367428.0,29.8464,29.9248,29.8268,29.8954,367428.0
2023-06-05 12:20:00,30.51,30.51,30.41,30.42,321991.0,29.8954,29.8954,29.7975,29.8073,321991.0
2023-06-05 12:25:00,30.42,30.46,30.41,30.44,197640.0,29.8073,29.8464,29.7975,29.8268,197640.0
2023-06-05 12:30:00,30.44,30.45,30.37,30.37,305472.0,29.8268,29.8366,29.7583,29.7583,305472.0
2023-06-05 12:35:00,30.38,30.42,30.35,30.36,248287.0,29.7681,29.8073,29.7387,29.7485,248287.0
2023-06-05 12:40:00,30.36,30.39,30.35,30.37,244896.0,29.7485,29.7779,29.7387,29.7583,244896.0
2023-06-05 12:45:00,30.37,30.39,30.35,30.35,218764.0,29.7583,29.7779,29.7387,29.7387,218764.0
2023-06-05 12:50:00,30.36,30.4,30.34,30.34,250478.0,29.7485,29.7877,29.7289,29.7289,250478.0
2023-06-05 12:55:00,30.35,30.35,30.32,30.33,215546.0,29.7387,29.7387,29.7093,29.7191,215546.0
2023-06-05 13:00:00,30.33,30.35,30.3,30.32,226081.0,29.7191,29.7387,29.6897,29.7093,226081.0
2023-06-05 13:05:00,30.32,30.33,30.27,30.3,256998.0,29.7093,29.7191,29.6603,29.6897,256998.0
2023-06-05 13:10:00,30.3,30.31,30.19,30.21,545580.0,29.6897,29.6995,29.5819,29.6015,545580.0
2023-06-05 13:15:00,30.21,30.21,29.95,30.14,2140924.0,29.6015,29.6015,29.3467,29.5329,2140924.0
2023-06-05 13:20:00,30.14,30.22,30.08,30.2,642245.0,29.5329,29.6113,29.4741,29.5917,642245.0
2023-06-05 13:25:00,30.2,30.27,30.14,30.19,575925.0,29.5917,29.6603,29.5329,29.5819,575925.0
2023-06-05 13:30:00,30.18,30.2,30.13,30.19,313224.0,29.5721,29.5917,29.5231,29.5819,313224.0
2023-06-05 13:35:00,30.19,30.2,30.11,30.16,439489.0,29.5819,29.5917,29.5035,29.5525,439489.0
2023-06-05 13:40:00,30.17,30.17,30.08,30.11,325091.0,29.5623,29.5623,29.4741,29.5035,325091.0
2023-06-05 13:45:00,30.11,30.16,30.07,30.08,324815.0,29.5035,29.5525,29.4643,29.4741,324815.0
2023-06-05 13:50:00,30.08,30.11,30.06,30.09,232025.0,29.4741,29.5035,29.4545,29.4839,232025.0
2023-06-05 13:55:00,30.09,30.11,30.05,30.09,283484.0,29.4839,29.5035,29.4447,29.4839,283484.0
2023-06-05 14:00:00,30.09,30.18,30.09,30.14,342605.0,29.4839,29.5721,29.4839,29.5329,342605.0
2023-06-05 14:05:00,30.14,30.16,30.07,30.15,326200.0,29.5329,29.5525,29.4643,29.5427,326200.0
2023-06-05 14:10:00,30.15,30.16,30.09,30.13,381378.0,29.5427,29.5525,29.4839,29.5231,381378.0
2023-06-05 14:15:00,30.14,30.15,30.1,30.11,210467.0,29.5329,29.5427,29.4937,29.5035,210467.0
2023-06-05 14:20:00,30.11,30.12,30.03,30.05,308692.0,29.5035,29.5133,29.4251,29.4447,308692.0
2023-06-05 14:25:00,30.05,30.06,29.98,30.0,442660.0,29.4447,29.4545,29.3761,29.3957,442660.0
2023-06-05 14:30:00,30.01,30.01,29.91,29.93,449477.0,29.4055,29.4055,29.3075,29.3271,449477.0
2023-06-05 14:35:00,29.93,29.99,29.9,29.96,425208.0,29.3271,29.3859,29.2977,29.3565,425208.0
2023-06-05 14:40:00,29.96,30.01,29.94,29.96,273725.0,29.3565,29.4055,29.3369,29.3565,273725.0
2023-06-05 14:45:00,29.96,29.98,29.92,29.95,264661.0,29.3565,29.3761,29.3173,29.3467,264661.0
2023-06-05 14:50:00,29.94,29.99,29.91,29.97,297405.0,29.3369,29.3859,29.3075,29.3663,297405.0
2023-06-05 14:55:00,29.97,30.01,29.93,29.96,325782.0,29.3663,29.4055,29.3271,29.3565,325782.0
2023-06-05 15:00:00,29.96,30.02,29.96,30.01,538463.0,29.3565,29.4153,29.3565,29.4055,538463.0
2023-06-05 15:05:00,30.01,30.02,29.96,29.97,389866.0,29.4055,29.4153,29.3565,29.3663,389866.0
2023-06-05 15:10:00,29.98,30.04,29.96,30.03,370816.0,29.3761,29.4349,29.3565,29.4251,370816.0
2023-06-05 15:15:00,30.03,30.03,29.98,30.0,272792.0,29.4251,29.4251,29.3761,29.3957,272792.0
2023-06-05 15:20:00,30.0,30.0,29.94,29.96,390371.0,29.3957,29.3957,29.3369,29.3565,390371.0
2023-06-05 15:25:00,29.96,29.97,29.92,29.93,399860.0,29.3565,29.3663,29.3173,29.3271,399860.0
2023-06-05 15:30:00,29.93,29.98,29.88,29.88,534202.0,29.3271,29.3761,29.2781,29.2781,534202.0
2023-06-05 15:35:00,29.89,29.94,29.88,29.9,584230.0,29.2879,29.3369,29.2781,29.2977,584230.0
2023-06-05 15:40:00,29.91,29.93,29.83,29.86,713749.0,29.3075,29.3271,29.2291,29.2585,713749.0
2023-06-05 15:45:00,29.85,29.9,29.83,29.9,732675.0,29.2487,29.2977,29.2291,29.2977,732675.0
2023-06-05 15:50:00,29.89,29.95,29.83,29.85,1664229.0,29.2879,29.3467,29.2291,29.2487,1664229.0
2023-06-05 15:55:00,29.84,29.94,29.83,29.87,3048497.0,29.2389,29.3369,29.2291,29.2683,3048497.0
2023-06-06 09:30:00,29.79,29.85,29.69,29.83,1184032.0,29.1899,29.2487,29.092,29.2291,1184032.0
2023-06-06 09:35:00,29.82,29.95,29.8,29.93,480601.0,29.2193,29.3467,29.1997,29.3271,480601.0
2023-06-06 09:40:00,29.93,30.1,29.91,29.96,699520.0,29.3271,29.4937,29.3075,29.3565,699520.0
2023-06-06 09:45:00,29.95,30.22,29.94,30.13,822698.0,29.3467,29.6113,29.3369,29.5231,822698.0
2023-06-06 09:50:00,30.13,30.24,30.06,30.17,555459.0,29.5231,29.6309,29.4545,29.5623,555459.0
2023-06-06 09:55:00,30.18,30.41,30.16,30.35,811926.0,29.5721,29.7975,29.5525,29.7387,811926.0
2023-06-06 10:00:00,30.36,30.5,30.33,30.42,688052.0,29.7485,29.8856,29.7191,29.8073,688052.0
2023-06-06 10:05:00,30.43,30.47,30.3,30.46,375908.0,29.8171,29.8562,29.6897,29.8464,375908.0
2023-06-06 10:10:00,30.46,30.54,30.37,30.39,482125.0,29.8464,29.9248,29.7583,29.7779,482125.0
2023-06-06 10:15:00,30.39,30.44,30.32,30.42,277205.0,29.7779,29.8268,29.7093,29.8073,277205.0
2023-06-06 10:20:00,30.42,30.43,30.35,30.39,191963.0,29.8073,29.8171,29.7387,29.7779,191963.0
2023-06-06 10:25:00,30.39,30.47,30.38,30.44,490936.0,29.7779,29.8562,29.7681,29.8268,490936.0
2023-06-06 10:30:00,30.44,30.45,30.35,30.43,261349.0,29.8268,29.8366,29.7387,29.8171,261349.0
2023-06-06 10:35:00,30.43,30.51,30.39,30.51,465624.0,29.8171,29.8954,29.7779,29.8954,465624.0
2023-06-06 10:40:00,30.51,30.62,30.48,30.6,420487.0,29.8954,30.0032,29.866,29.9836,420487.0
2023-06-06 10:45:00,30.6,30.74,30.59,30.73,608316.0,29.9836,30.1208,29.9738,30.111,608316.0
2023-06-06 10:50:00,30.73,30.93,30.72,30.91,1312604.0,30.111,30.307,30.1012,30.2874,1312604.0
2023-06-06 10:55:00,30.91,31.11,30.87,31.1,1262021.0,30.2874,30.4834,30.2482,30.4736,1262021.0
2023-06-06 11:00:00,31.1,31.33,31.09,31.31,1372668.0,30.4736,30.6989,30.4638,30.6793,1372668.0
2023-06-06 11:05:00,31.31,31.45,31.11,31.22,1436671.0,30.6793,30.8165,30.4834,30.5911,1436671.0
2023-06-06 11:10:00,31.21,31.24,31.13,31.18,501303.0,30.5813,30.6107,30.503,30.5519,501303.0
2023-06-06 11:15:00,31.17,31.29,31.13,31.29,339561.0,30.5421,30.6597,30.503,30.6597,339561.0
2023-06-06 11:20:00,31.29,31.32,31.22,31.22,368538.0,30.6597,30.6891,30.5911,30.5911,368538.0
2023-06-06 11:25:00,31.22,31.34,31.13,31.31,607023.0,30.5911,30.7087,30.503,30.6793,607023.0
2023-06-06 11:30:00,31.3,31.39,31.26,31.28,486095.0,30.6695,30.7577,30.6303,30.6499,486095.0
2023-06-06 11:35:00,31.29,31.35,31.25,31.35,331310.0,30.6597,30.7185,30.6205,30.7185,331310.0
2023-06-06 11:40:00,31.35,31.38,31.27,31.32,325597.0,30.7185,30.7479,30.6401,30.6891,325597.0
2023-06-06 11:45:00,31.32,31.36,31.28,31.31,247067.0,30.6891,30.7283,30.6499,30.6793,247067.0
2023-06-06 11:50:00,31.32,31.34,31.17,31.23,402322.0,30.6891,30.7087,30.5421,30.6009,402322.0
2023-06-06 11:55:00,31.22,31.23,31.15,31.18,359249.0,30.5911,30.6009,30.5225,30.5519,359249.0
2023-06-06 12:00:00,31.19,31.28,31.15,31.26,258404.0,30.5617,30.6499,30.5225,30.6303,258404.0
2023-06-06 12:05:00,31.26,31.3,31.19,31.23,363591.0,30.6303,30.6695,30.5617,30.6009,363591.0
2023-06-06 12:10:00,31.22,31.23,31.19,31.23,220800.0,30.5911,30.6009,30.5617,30.6009,220800.0
2023-06-06 12:15:00,31.23,31.24,31.15,31.17,166821.0,30.6009,30.6107,30.5225,30.5421,166821.0
2023-06-06 12:20:00,31.17,31.31,31.16,31.27,334582.0,30.5421,30.6793,30.5323,30.6401,334582.0
2023-06-06 12:25:00,31.28,31.31,31.13,31.15,302061.0,30.6499,30.6793,30.503,30.5225,302061.0
2023-06-06 12:30:00,31.15,31.2,31.14,31.18,206332.0,30.5225,30.5715,30.5127,30.5519,206332.0
2023-06-06 12:35:00,31.18,31.18,31.04,31.07,232779.0,30.5519,30.5519,30.4148,30.4442,232779.0
2023-06-06 12:40:00,31.06,31.08,30.98,31.0,462888.0,30.4344,30.454,30.356,30.3756,462888.0
2023-06-06 12:45:00,30.99,31.0,30.92,30.93,324476.0,30.3658,30.3756,30.2972,30.307,324476.0
2023-06-06 12:50:00,30.92,30.95,30.84,30.87,394452.0,30.2972,30.3266,30.2188,30.2482,394452.0
2023-06-06 12:55:00,30.87,30.88,30.79,30.86,237108.0,30.2482,30.258,30.1698,30.2384,237108.0
2023-06-06 13:00:00,30.86,30.9,30.84,30.88,328526.0,30.2384,30.2776,30.2188,30.258,328526.0
2023-06-06 13:05:00,30.88,30.92,30.84,30.9,179968.0,30.258,30.2972,30.2188,30.2776,179968.0
2023-06-06 13:10:00,30.89,30.95,30.89,30.95,237873.0,30.2678,30.3266,30.2678,30.3266,237873.0
2023-06-06 13:15:00,30.95,30.95,30.91,30.94,201257.0,30.3266,30.3266,30.2874,30.3168,201257.0
2023-06-06 13:20:00,30.93,31.0,30.92,30.99,280130.0,30.307,30.3756,30.2972,30.3658,280130.0
2023-06-06 13:25:00,30.98,31.02,30.96,31.01,326840.0,30.356,30.3952,30.3364,30.3854,326840.0
2023-06-06 13:30:00,31.01,31.04,30.99,31.04,161603.0,30.3854,30.4148,30.3658,30.4148,161603.0
2023-06-06 13:35:00,31.04,31.06,31.02,31.05,165837.0,30.4148,30.4344,30.3952,30.4246,165837.0
2023-06-06 13:40:00,31.06,31.06,31.0,31.01,212518.0,30.4344,30.4344,30.3756,30.3854,212518.0
2023-06-06 13:45:00,31.0,31.03,31.0,31.03,320898.0,30.3756,30.405,30.3756,30.405,320898.0
2023-06-06 13:50:00,31.02,31.03,31.01,31.01,249132.0,30.3952,30.405,30.3854,30.3854,249132.0
2023-06-06 13:55:00,31.01,31.02,30.87,30.91,648105.0,30.3854,30.3952,30.2482,30.2874,648105.0
2023-06-06 14:00:00,30.91,30.92,30.87,30.92,178272.0,30.2874,30.2972,30.2482,30.2972,178272.0
2023-06-06 14:05:00,30.93,30.93,30.9,30.91,113274.0,30.307,30.307,30.2776,30.2874,113274.0
2023-06-06 14:10:00,30.91,30.97,30.9,30.93,161033.0,30.2874,30.3462,30.2776,30.307,161033.0
2023-06-06 14:15:00,30.93,30.93,30.9,30.92,140582.0,30.307,30.307,30.2776,30.2972,140582.0
2023-06-06 14:20:00,30.92,30.92,30.84,30.86,356701.0,30.2972,30.2972,30.2188,30.2384,356701.0
2023-06-06 14:25:00,30.87,30.92,30.86,30.92,121024.0,30.2482,30.2972,30.2384,30.2972,121024.0
2023-06-06 14:30:00,30.92,30.94,30.9,30.93,134628.0,30.2972,30.3168,30.2776,30.307,134628.0
2023-06-06 14:35:00,30.92,30.95,30.9,30.93,140722.0,30.2972,30.3266,30.2776,30.307,140722.0
2023-06-06 14:40:00,30.92,30.95,30.9,30.94,141815.0,30.2972,30.3266,30.2776,30.3168,141815.0
2023-06-06 14:45:00,30.92,30.95,30.91,30.91,147777.0,30.2972,30.3266,30.2874,30.2874,147777.0
2023-06-06 14:50:00,30.91,30.96,30.91,30.93,117489.0,30.2874,30.3364,30.2874,30.307,117489.0
2023-06-06 14:55:00,30.94,30.95,30.89,30.9,140532.0,30.3168,30.3266,30.2678,30.2776,140532.0
2023-06-06 15:00:00,30.9,30.9,30.84,30.86,192525.0,30.2776,30.2776,30.2188,30.2384,192525.0
2023-06-06 15:05:00,30.87,30.89,30.84,30.85,185028.0,30.2482,30.2678,30.2188,30.2286,185028.0
2023-06-06 15:10:00,30.85,30.87,30.82,30.83,276884.0,30.2286,30.2482,30.1992,30.209,276884.0
2023-06-06 15:15:00,30.84,30.87,30.82,30.84,226574.0,30.2188,30.2482,30.1992,30.2188,226574.0
2023-06-06 15:20:00,30.84,30.9,30.82,30.89,221610.0,30.2188,30.2776,30.1992,30.2678,221610.0
2023-06-06 15:25:00,30.89,30.92,30.86,30.92,263521.0,30.2678,30.2972,30.2384,30.2972,263521.0
2023-06-06 15:30:00,30.92,30.94,30.9,30.93,308519.0,30.2972,30.3168,30.2776,30.307,308519.0
2023-06-06 15:35:00,30.93,30.93,30.84,30.85,326465.0,30.307,30.307,30.2188,30.2286,326465.0
2023-06-06 15:40:00,30.85,30.93,30.81,30.92,551216.0,30.2286,30.307,30.1894,30.2972,551216.0
2023-06-06 15:45:00,30.92,30.98,30.87,30.88,797235.0,30.2972,30.356,30.2482,30.258,797235.0
2023-06-06 15:50:00,30.88,30.91,30.83,30.89,1441066.0,30.258,30.2874,30.209,30.2678,1441066.0
2023-06-06 15:55:00,30.89,30.97,30.88,30.95,2251114.0,30.2678,30.3462,30.258,30.3266,2251114.0
2023-06-07 09:30:00,31.04,31.18,30.99,31.09,1023733.0,30.4148,30.5519,30.3658,30.4638,1023733.0
2023-06-07 09:35:00,31.09,31.19,30.97,30.98,589827.0,30.4638,30.5617,30.3462,30.356,589827.0
2023-06-07 09:40:00,30.97,31.05,30.93,31.0,455782.0,30.3462,30.4246,30.307,30.3756,455782.0
2023-06-07 09:45:00,31.0,31.09,30.97,31.01,308813.0,30.3756,30.4638,30.3462,30.3854,308813.0
2023-06-07 09:50:00,31.0,31.13,30.97,31.01,546281.0,30.3756,30.503,30.3462,30.3854,546281.0
2023-06-07 09:55:00,31.02,31.16,31.0,31.15,377497.0,30.3952,30.5323,30.3756,30.5225,377497.0
2023-06-07 10:00:00,31.14,31.23,31.1,31.12,331409.0,30.5127,30.6009,30.4736,30.4932,331409.0
2023-06-07 10:05:00,31.12,31.27,31.1,31.24,445721.0,30.4932,30.6401,30.4736,30.6107,445721.0
2023-06-07 10:10:00,31.24,31.37,31.22,31.23,585230.0,30.6107,30.7381,30.5911,30.6009,585230.0
2023-06-07 10:15:00,31.23,31.31,31.15,31.3,287450.0,30.6009,30.6793,30.5225,30.6695,287450.0
2023-06-07 10:20:00,31.3,31.32,31.16,31.16,385349.0,30.6695,30.6891,30.5323,30.5323,385349.0
2023-06-07 10:25:00,31.17,31.3,31.16,31.28,250248.0,30.5421,30.6695,30.5323,30.6499,250248.0
2023-06-07 10:30:00,31.28,31.32,31.21,31.21,173383.0,30.6499,30.6891,30.5813,30.5813,173383.0
2023-06-07 10:35:00,31.21,31.25,31.17,31.25,283306.0,30.5813,30.6205,30.5421,30.6205,283306.0
2023-06-07 10:40:00,31.25,31.28,31.16,31.17,182390.0,30.6205,30.6499,30.5323,30.5421,182390.0
2023-06-07 10:45:00,31.17,31.23,31.15,31.16,229690.0,30.5421,30.6009,30.5225,30.5323,229690.0
2023-06-07 10:50:00,31.16,31.18,31.06,31.12,287067.0,30.5323,30.5519,30.4344,30.4932,287067.0
2023-06-07 10:55:00,31.13,31.19,31.08,31.17,479013.0,30.503,30.5617,30.454,30.5421,479013.0
2023-06-07 11:00:00,31.18,31.23,31.15,31.16,190150.0,30.5519,30.6009,30.5225,30.5323,190150.0
2023-06-07 11:05:00,31.16,31.18,31.11,31.17,147514.0,30.5323,30.5519,30.4834,30.5421,147514.0
2023-06-07 11:10:00,31.17,31.18,31.1,31.18,272387.0,30.5421,30.5519,30.4736,30.5519,272387.0
2023-06-07 11:15:00,31.18,31.22,31.1,31.17,201269.0,30.5519,30.5911,30.4736,30.5421,201269.0
2023-06-07 11:20:00,31.17,31.26,31.16,31.26,276803.0,30.5421,30.6303,30.5323,30.6303,276803.0
2023-06-07 11:25:00,31.26,31.28,31.22,31.25,148574.0,30.6303,30.6499,30.5911,30.6205,148574.0
2023-06-07 11:30:00,31.25,31.3,31.22,31.27,198476.0,30.6205,30.6695,30.5911,30.6401,198476.0
2023-06-07 11:35:00,31.27,31.33,31.26,31.32,266247.0,30.6401,30.6989,30.6303,30.6891,266247.0
2023-06-07 11:40:00,31.32,31.32,31.23,31.23,281725.0,30.6891,30.6891,30.6009,30.6009,281725.0
2023-06-07 11:45:00,31.23,31.36,31.23,31.36,229264.0,30.6009,30.7283,30.6009,30.7283,229264.0
2023-06-07 11:50:00,31.36,31.36,31.26,31.3,204403.0,30.7283,30.7283,30.6303,30.6695,204403.0
2023-06-07 11:55:00,31.31,31.31,31.23,31.25,161561.0,30.6793,30.6793,30.6009,30.6205,161561.0
2023-06-07 12:00:00,31.25,31.29,31.25,31.28,107073.0,30.6205,30.6597,30.6205,30.6499,107073.0
2023-06-07 12:05:00,31.27,31.28,31.21,31.23,133549.0,30.6401,30.6499,30.5813,30.6009,133549.0
2023-06-07 12:10:00,31.23,31.25,31.19,31.21,161889.0,30.6009,30.6205,30.5617,30.5813,161889.0
2023-06-07 12:15:00,31.22,31.23,31.16,31.17,132090.0,30.5911,30.6009,30.5323,30.5421,132090.0
2023-06-07 12:20:00,31.17,31.22,31.17,31.21,228558.0,30.5421,30.5911,30.5421,30.5813,228558.0
2023-06-07 12:25:00,31.21,31.21,31.11,31.13,257420.0,30.5813,30.5813,30.4834,30.503,257420.0
2023-06-07 12:30:00,31.13,31.15,31.07,31.14,245482.0,30.503,30.5225,30.4442,30.5127,245482.0
2023-06-07 12:35:00,31.14,31.19,31.12,31.18,136430.0,30.5127,30.5617,30.4932,30.5519,136430.0
2023-06-07 12:40:00,31.17,31.23,31.17,31.22,99598.0,30.5421,30.6009,30.5421,30.5911,99598.0
2023-06-07 12:45:00,31.21,31.24,31.2,31.21,222328.0,30.5813,30.6107,30.5715,30.5813,222328.0
2023-06-07 12:50:00,31.21,31.23,31.14,31.16,195184.0,30.5813,30.6009,30.5127,30.5323,195184.0
2023-06-07 12:55:00,31.16,31.2,31.14,31.15,102769.0,30.5323,30.5715,30.5127,30.5225,102769.0
2023-06-07 13:00:00,31.15,31.18,31.12,31.12,123831.0,30.5225,30.5519,30.4932,30.4932,123831.0
2023-06-07 13:05:00,31.12,31.12,31.04,31.1,218950.0,30.4932,30.4932,30.4148,30.4736,218950.0
2023-06-07 13:10:00,31.1,31.13,31.05,31.06,512563.0,30.4736,30.503,30.4246,30.4344,512563.0
2023-06-07 13:15:00,31.06,31.13,31.05,31.09,508873.0,30.4344,30.503,30.4246,30.4638,508873.0
2023-06-07 13:20:00,31.08,31.14,31.06,31.13,448346.0,30.454,30.5127,30.4344,30.503,448346.0
2023-06-07 13:25:00,31.12,31.15,31.11,31.13,184214.0,30.4932,30.5225,30.4834,30.503,184214.0
2023-06-07 13:30:00,31.12,31.14,31.06,31.07,259023.0,30.4932,30.5127,30.4344,30.4442,259023.0
2023-06-07 13:35:00,31.08,31.09,31.05,31.08,410618.0,30.454,30.4638,30.4246,30.454,410618.0
2023-06-07 13:40:00,31.08,31.13,31.05,31.12,307912.0,30.454,30.503,30.4246,30.4932,307912.0
2023-06-07 13:45:00,31.12,31.14,31.11,31.13,177236.0,30.4932,30.5127,30.4834,30.503,177236.0
2023-06-07 13:50:00,31.12,31.14,31.08,31.13,265576.0,30.4932,30.5127,30.454,30.503,265576.0
2023-06-07 13:55:00,31.12,31.19,31.12,31.15,98250.0,30.4932,30.5617,30.4932,30.5225,98250.0
2023-06-07 14:00:00,31.16,31.18,31.14,31.15,96394.0,30.5323,30.5519,30.5127,30.5225,96394.0
2023-06-07 14:05:00,31.16,31.19,31.15,31.17,94411.0,30.5323,30.5617,30.5225,30.5421,94411.0
2023-06-07 14:10:00,31.17,31.18,31.12,31.17,153076.0,30.5421,30.5519,30.4932,30.5421,153076.0
2023-06-07 14:15:00,31.17,31.19,31.13,31.16,151925.0,30.5421,30.5617,30.503,30.5323,151925.0
2023-06-07 14:20:00,31.16,31.17,31.14,31.15,75443.0,30.5323,30.5421,30.5127,30.5225,75443.0
2023-06-07 14:25:00,31.15,31.17,31.07,31.15,330951.0,30.5225,30.5421,30.4442,30.5225,330951.0
2023-06-07 14:30:00,31.15,31.17,31.1,31.11,99752.0,30.5225,30.5421,30.4736,30.4834,99752.0
2023-06-07 14:35:00,31.1,31.15,31.09,31.13,164427.0,30.4736,30.5225,30.4638,30.503,164427.0
2023-06-07 14:40:00,31.14,31.14,31.12,31.12,188223.0,30.5127,30.5127,30.4932,30.4932,188223.0
2023-06-07 14:45:00,31.12,31.12,31.08,31.12,211393.0,30.4932,30.4932,30.454,30.4932,211393.0
2023-06-07 14:50:00,31.11,31.15,31.1,31.14,209378.0,30.4834,30.5225,30.4736,30.5127,209378.0
2023-06-07 14:55:00,31.15,31.18,31.14,31.18,136402.0,30.5225,30.5519,30.5127,30.5519,136402.0
2023-06-07 15:00:00,31.18,31.25,31.17,31.23,359266.0,30.5519,30.6205,30.5421,30.6009,359266.0
2023-06-07 15:05:00,31.23,31.25,31.22,31.23,163963.0,30.6009,30.6205,30.5911,30.6009,163963.0
2023-06-07 15:10:00,31.22,31.22,31.18,31.21,178222.0,30.5911,30.5911,30.5519,30.5813,178222.0
2023-06-07 15:15:00,31.21,31.24,31.19,31.22,222763.0,30.5813,30.6107,30.5617,30.5911,222763.0
2023-06-07 15:20:00,31.22,31.28,31.21,31.25,224928.0,30.5911,30.6499,30.5813,30.6205,224928.0
2023-06-07 15:25:00,31.25,31.25,31.18,31.21,303995.0,30.6205,30.6205,30.5519,30.5813,303995.0
2023-06-07 15:30:00,31.21,31.23,31.17,31.18,411338.0,30.5813,30.6009,30.5421,30.5519,411338.0
2023-06-07 15:35:00,31.18,31.19,31.13,31.14,379640.0,30.5519,30.5617,30.503,30.5127,379640.0
2023-06-07 15:40:00,31.15,31.18,31.12,31.15,407342.0,30.5225,30.5519,30.4932,30.5225,407342.0
2023-06-07 15:45:00,31.16,31.17,31.12,31.17,565285.0,30.5323,30.5421,30.4932,30.5421,565285.0
2023-06-07 15:50:00,31.17,31.28,31.17,31.26,1048338.0,30.5421,30.6499,30.5421,30.6303,1048338.0
2023-06-07 15:55:00,31.26,31.34,31.22,31.29,2277857.0,30.6303,30.7087,30.5911,30.6597,2277857.0
2023-06-08 09:30:00,31.43,31.52,31.23,31.31,1057667.0,30.7969,30.8851,30.6009,30.6793,1057667.0
2023-06-08 09:35:00,31.33,31.34,31.21,31.28,541523.0,30.6989,30.7087,30.5813,30.6499,541523.0
2023-06-08 09:40:00,31.28,31.43,31.22,31.34,418876.0,30.6499,30.7969,30.5911,30.7087,418876.0
2023-06-08 09:45:00,31.33,31.34,31.16,31.23,647404.0,30.6989,30.7087,30.5323,30.6009,647404.0
2023-06-08 09:50:00,31.22,31.37,31.21,31.23,404282.0,30.5911,30.7381,30.5813,30.6009,404282.0
2023-06-08 09:55:00,31.24,31.32,31.22,31.31,283590.0,30.6107,30.6891,30.5911,30.6793,283590.0
2023-06-08 10:00:00,31.3,31.32,31.21,31.3,318489.0,30.6695,30.6891,30.5813,30.6695,318489.0
2023-06-08 10:05:00,31.29,31.3,31.1,31.14,492927.0,30.6597,30.6695,30.4736,30.5127,492927.0
2023-06-08 10:10:00,31.14,31.21,31.09,31.16,571334.0,30.5127,30.5813,30.4638,30.5323,571334.0
2023-06-08 10:15:00,31.17,31.2,31.11,31.13,224510.0,30.5421,30.5715,30.4834,30.503,224510.0
2023-06-08 10:20:00,31.13,31.19,31.08,31.15,299636.0,30.503,30.5617,30.454,30.5225,299636.0
2023-06-08 10:25:00,31.14,31.23,31.13,31.18,308035.0,30.5127,30.6009,30.503,30.5519,308035.0
2023-06-08 10:30:00,31.19,31.28,31.18,31.2,303368.0,30.5617,30.6499,30.5519,30.5715,303368.0
2023-06-08 10:35:00,31.2,31.22,31.18,31.19,167626.0,30.5715,30.5911,30.5519,30.5617,167626.0
2023-06-08 10:40:00,31.2,31.24,31.18,31.23,173110.0,30.5715,30.6107,30.5519,30.6009,173110.0
2023-06-08 10:45:00,31.23,31.25,31.18,31.18,200367.0,30.6009,30.6205,30.5519,30.5519,200367.0
2023-06-08 10:50:00,31.18,31.22,31.17,31.17,203298.0,30.5519,30.5911,30.5421,30.5421,203298.0
2023-06-08 10:55:00,31.17,31.18,31.08,31.14,299953.0,30.5421,30.5519,30.454,30.5127,299953.0
2023-06-08 11:00:00,31.14,31.2,31.12,31.18,189579.0,30.5127,30.5715,30.4932,30.5519,189579.0
2023-06-08 11:05:00,31.18,31.21,31.15,31.19,208914.0,30.5519,30.5813,30.5225,30.5617,208914.0
2023-06-08 11:10:00,31.19,31.19,31.16,31.18,279558.0,30.5617,30.5617,30.5323,30.5519,279558.0
2023-06-08 11:15:00,31.18,31.21,31.1,31.11,261396.0,30.5519,30.5813,30.4736,30.4834,261396.0
2023-06-08 11:20:00,31.1,31.11,31.06,31.08,206595.0,30.4736,30.4834,30.4344,30.454,206595.0
2023-06-08 11:25:00,31.08,31.18,31.07,31.18,321183.0,30.454,30.5519,30.4442,30.5519,321183.0
2023-06-08 11:30:00,31.18,31.21,31.17,31.19,182011.0,30.5519,30.5813,30.5421,30.5617,182011.0
2023-06-08 11:35:00,31.19,31.2,31.14,31.18,190504.0,30.5617,30.5715,30.5127,30.5519,190504.0
2023-06-08 11:40:00,31.18,31.2,31.11,31.12,153105.0,30.5519,30.5715,30.4834,30.4932,153105.0
2023-06-08 11:45:00,31.12,31.17,31.1,31.12,194877.0,30.4932,30.5421,30.4736,30.4932,194877.0
2023-06-08 11:50:00,31.12,31.2,31.12,31.2,202097.0,30.4932,30.5715,30.4932,30.5715,202097.0
2023-06-08 11:55:00,31.2,31.22,31.16,31.17,101785.0,30.5715,30.5911,30.5323,30.5421,101785.0
2023-06-08 12:00:00,31.16,31.19,31.14,31.18,88801.0,30.5323,30.5617,30.5127,30.5519,88801.0
2023-06-08 12:05:00,31.18,31.18,31.14,31.18,104187.0,30.5519,30.5519,30.5127,30.5519,104187.0
2023-06-08 12:10:00,31.17,31.21,31.15,31.17,121944.0,30.5421,30.5813,30.5225,30.5421,121944.0
2023-06-08 12:15:00,31.17,31.2,31.16,31.17,269568.0,30.5421,30.5715,30.5323,30.5421,269568.0
2023-06-08 12:20:00,31.16,31.21,31.16,31.19,127353.0,30.5323,30.5813,30.5323,30.5617,127353.0
2023-06-08 12:25:00,31.18,31.23,31.17,31.23,133475.0,30.5519,30.6009,30.5421,30.6009,133475.0
2023-06-08 12:30:00,31.23,31.24,31.19,31.21,153497.0,30.6009,30.6107,30.5617,30.5813,153497.0
2023-06-08 12:35:00,31.21,31.24,31.2,31.24,101125.0,30.5813,30.6107,30.5715,30.6107,101125.0
2023-06-08 12:40:00,31.24,31.25,31.2,31.24,141744.0,30.6107,30.6205,30.5715,30.6107,141744.0
2023-06-08 12:45:00,31.24,31.28,31.23,31.26,225645.0,30.6107,30.6499,30.6009,30.6303,225645.0
2023-06-08 12:50:00,31.26,31.33,31.25,31.33,188546.0,30.6303,30.6989,30.6205,30.6989,188546.0
2023-06-08 12:55:00,31.33,31.42,31.32,31.42,422153.0,30.6989,30.7871,30.6891,30.7871,422153.0
2023-06-08 13:00:00,31.42,31.48,31.39,31.46,423826.0,30.7871,30.8459,30.7577,30.8263,423826.0
2023-06-08 13:05:00,31.47,31.47,31.42,31.44,175551.0,30.8361,30.8361,30.7871,30.8067,175551.0
2023-06-08 13:10:00,31.44,31.57,31.43,31.55,425070.0,30.8067,30.9341,30.7969,30.9145,425070.0
2023-06-08 13:15:00,31.55,31.78,31.53,31.75,766779.0,30.9145,31.1399,30.8949,31.1105,766779.0
2023-06-08 13:20:00,31.76,31.85,31.62,31.67,941264.0,31.1203,31.2084,30.9831,31.0321,941264.0
2023-06-08 13:25:00,31.67,31.83,31.67,31.75,598539.0,31.0321,31.1889,31.0321,31.1105,598539.0
2023-06-08 13:30:00,31.75,31.77,31.7,31.77,312329.0,31.1105,31.1301,31.0615,31.1301,312329.0
2023-06-08 13:35:00,31.77,31.84,31.73,31.8,338218.0,31.1301,31.1986,31.0909,31.1595,338218.0
2023-06-08 13:40:00,31.8,31.81,31.66,31.67,277611.0,31.1595,31.1693,31.0223,31.0321,277611.0
2023-06-08 13:45:00,31.67,31.67,31.51,31.53,491906.0,31.0321,31.0321,30.8753,30.8949,491906.0
2023-06-08 13:50:00,31.53,31.62,31.52,31.6,429119.0,30.8949,30.9831,30.8851,30.9635,429119.0
2023-06-08 13:55:00,31.6,31.69,31.59,31.66,389534.0,30.9635,31.0517,30.9537,31.0223,389534.0
2023-06-08 14:00:00,31.66,31.74,31.62,31.69,456339.0,31.0223,31.1007,30.9831,31.0517,456339.0
2023-06-08 14:05:00,31.69,31.7,31.6,31.62,484298.0,31.0517,31.0615,30.9635,30.9831,484298.0
2023-06-08 14:10:00,31.61,31.65,31.6,31.63,153248.0,30.9733,31.0125,30.9635,30.9929,153248.0
2023-06-08 14:15:00,31.62,31.66,31.6,31.65,184710.0,30.9831,31.0223,30.9635,31.0125,184710.0
2023-06-08 14:20:00,31.66,31.68,31.62,31.62,141346.0,31.0223,31.0419,30.9831,30.9831,141346.0
2023-06-08 14:25:00,31.63,31.66,31.62,31.63,188149.0,30.9929,31.0223,30.9831,30.9929,188149.0
2023-06-08 14:30:00,31.63,31.7,31.62,31.7,172696.0,30.9929,31.0615,30.9831,31.0615,172696.0
2023-06-08 14:35:00,31.7,31.71,31.66,31.68,127689.0,31.0615,31.0713,31.0223,31.0419,127689.0
2023-06-08 14:40:00,31.69,31.72,31.68,31.69,139301.0,31.0517,31.0811,31.0419,31.0517,139301.0
2023-06-08 14:45:00,31.69,31.69,31.65,31.66,165911.0,31.0517,31.0517,31.0125,31.0223,165911.0
2023-06-08 14:50:00,31.65,31.69,31.65,31.68,165545.0,31.0125,31.0517,31.0125,31.0419,165545.0
2023-06-08 14:55:00,31.68,31.72,31.66,31.67,238388.0,31.0419,31.0811,31.0223,31.0321,238388.0
2023-06-08 15:00:00,31.67,31.69,31.66,31.67,196354.0,31.0321,31.0517,31.0223,31.0321,196354.0
2023-06-08 15:05:00,31.66,31.69,31.65,31.69,159041.0,31.0223,31.0517,31.0125,31.0517,159041.0
2023-06-08 15:10:00,31.69,31.73,31.68,31.68,301822.0,31.0517,31.0909,31.0419,31.0419,301822.0
2023-06-08 15:15:00,31.69,31.7,31.62,31.67,274578.0,31.0517,31.0615,30.9831,31.0321,274578.0
2023-06-08 15:20:00,31.66,31.68,31.64,31.67,278873.0,31.0223,31.0419,31.0027,31.0321,278873.0
2023-06-08 15:25:00,31.67,31.7,31.65,31.7,294024.0,31.0321,31.0615,31.0125,31.0615,294024.0
2023-06-08 15:30:00,31.7,31.74,31.67,31.69,360848.0,31.0615,31.1007,31.0321,31.0517,360848.0
2023-06-08 15:35:00,31.69,31.71,31.66,31.68,471534.0,31.0517,31.0713,31.0223,31.0419,471534.0
2023-06-08 15:40:00,31.68,31.72,31.67,31.71,303804.0,31.0419,31.0811,31.0321,31.0713,303804.0
2023-06-08 15:45:00,31.72,31.72,31.66,31.67,769184.0,31.0811,31.0811,31.0223,31.0321,769184.0
2023-06-08 15:50:00,31.67,31.75,31.66,31.73,1392760.0,31.0321,31.1105,31.0223,31.0909,1392760.0
2023-06-08 15:55:00,31.73,31.85,31.72,31.81,2974403.0,31.0909,31.2084,31.0811,31.1693,2974403.0
2023-06-09 09:30:00,31.93,31.99,31.81,31.94,1283291.0,31.2868,31.3456,31.1693,31.2966,1283291.0
2023-06-09 09:35:00,31.94,31.94,31.69,31.69,343335.0,31.2966,31.2966,31.0517,31.0517,343335.0
2023-06-09 09:40:00,31.69,31.71,31.34,31.37,747126.0,31.0517,31.0713,30.7087,30.7381,747126.0
2023-06-09 09:45:00,31.37,31.44,31.28,31.37,610662.0,30.7381,30.8067,30.6499,30.7381,610662.0
2023-06-09 09:50:00,31.37,31.52,31.3,31.49,508517.0,30.7381,30.8851,30.6695,30.8557,508517.0
2023-06-09 09:55:00,31.5,31.54,31.41,31.44,405825.0,30.8655,30.9047,30.7773,30.8067,405825.0
2023-06-09 10:00:00,31.45,31.57,31.44,31.52,354632.0,30.8165,30.9341,30.8067,30.8851,354632.0
2023-06-09 10:05:00,31.53,31.53,31.39,31.42,363105.0,30.8949,30.8949,30.7577,30.7871,363105.0
2023-06-09 10:10:00,31.42,31.45,31.37,31.38,253325.0,30.7871,30.8165,30.7381,30.7479,253325.0
2023-06-09 10:15:00,31.38,31.43,31.36,31.38,292880.0,30.7479,30.7969,30.7283,30.7479,292880.0
2023-06-09 10:20:00,31.38,31.41,31.33,31.33,284149.0,30.7479,30.7773,30.6989,30.6989,284149.0
2023-06-09 10:25:00,31.34,31.34,31.26,31.27,533271.0,30.7087,30.7087,30.6303,30.6401,533271.0
2023-06-09 10:30:00,31.27,31.33,31.14,31.15,640792.0,30.6401,30.6989,30.5127,30.5225,640792.0
2023-06-09 10:35:00,31.15,31.17,31.09,31.1,506945.0,30.5225,30.5421,30.4638,30.4736,506945.0
2023-06-09 10:40:00,31.09,31.09,30.93,30.96,774226.0,30.4638,30.4638,30.307,30.3364,774226.0
2023-06-09 10:45:00,30.96,30.99,30.76,30.77,807553.0,30.3364,30.3658,30.1404,30.1502,807553.0
2023-06-09 10:50:00,30.76,30.89,30.68,30.87,818957.0,30.1404,30.2678,30.062,30.2482,818957.0
2023-06-09 10:55:00,30.87,31.03,30.86,31.03,1005597.0,30.2482,30.405,30.2384,30.405,1005597.0
2023-06-09 11:00:00,31.03,31.21,31.01,31.21,819200.0,30.405,30.5813,30.3854,30.5813,819200.0
2023-06-09 11:05:00,31.21,31.23,31.16,31.21,410383.0,30.5813,30.6009,30.5323,30.5813,410383.0
2023-06-09 11:10:00,31.21,31.25,31.19,31.22,242371.0,30.5813,30.6205,30.5617,30.5911,242371.0
2023-06-09 11:15:00,31.23,31.27,31.15,31.2,427179.0,30.6009,30.6401,30.5225,30.5715,427179.0
2023-06-09 11:20:00,31.2,31.21,31.16,31.18,248332.0,30.5715,30.5813,30.5323,30.5519,248332.0
2023-06-09 11:25:00,31.18,31.18,31.03,31.04,330576.0,30.5519,30.5519,30.405,30.4148,330576.0
2023-06-09 11:30:00,31.04,31.1,30.97,31.1,379120.0,30.4148,30.4736,30.3462,30.4736,379120.0
2023-06-09 11:35:00,31.09,31.13,31.03,31.04,208284.0,30.4638,30.503,30.405,30.4148,208284.0
2023-06-09 11:40:00,31.04,31.09,31.02,31.09,257833.0,30.4148,30.4638,30.3952,30.4638,257833.0
2023-06-09 11:45:00,31.09,31.1,31.01,31.1,593536.0,30.4638,30.4736,30.3854,30.4736,593536.0
2023-06-09 11:50:00,31.09,31.11,31.04,31.08,245322.0,30.4638,30.4834,30.4148,30.454,245322.0
2023-06-09 11:55:00,31.08,31.09,31.04,31.07,199778.0,30.454,30.4638,30.4148,30.4442,199778.0
2023-06-09 12:00:00,31.07,31.14,31.05,31.13,723216.0,30.4442,30.5127,30.4246,30.503,723216.0
2023-06-09 12:05:00,31.13,31.14,31.05,31.12,217640.0,30.503,30.5127,30.4246,30.4932,217640.0
2023-06-09 12:10:00,31.11,31.2,31.11,31.19,428972.0,30.4834,30.5715,30.4834,30.5617,428972.0
2023-06-09 12:15:00,31.2,31.2,31.06,31.09,273223.0,30.5715,30.5715,30.4344,30.4638,273223.0
2023-06-09 12:20:00,31.09,31.11,31.06,31.07,204968.0,30.4638,30.4834,30.4344,30.4442,204968.0
2023-06-09 12:25:00,31.07,31.08,30.97,31.02,225612.0,30.4442,30.454,30.3462,30.3952,225612.0
2023-06-09 12:30:00,31.01,31.07,31.01,31.04,137014.0,30.3854,30.4442,30.3854,30.4148,137014.0
2023-06-09 12:35:00,31.04,31.05,30.98,30.98,174122.0,30.4148,30.4246,30.356,30.356,174122.0
2023-06-09 12:40:00,30.98,31.01,30.95,31.01,139135.0,30.356,30.3854,30.3266,30.3854,139135.0
2023-06-09 12:45:00,31.01,31.05,30.99,31.04,131085.0,30.3854,30.4246,30.3658,30.4148,131085.0
2023-06-09 12:50:00,31.05,31.1,31.03,31.09,232082.0,30.4246,30.4736,30.405,30.4638,232082.0
2023-06-09 12:55:00,31.09,31.1,31.05,31.1,143261.0,30.4638,30.4736,30.4246,30.4736,143261.0
2023-06-09 13:00:00,31.1,31.13,31.07,31.1,185606.0,30.4736,30.503,30.4442,30.4736,185606.0
2023-06-09 13:05:00,31.1,31.13,31.08,31.12,155256.0,30.4736,30.503,30.454,30.4932,155256.0
2023-06-09 13:10:00,31.12,31.13,31.09,31.12,387200.0,30.4932,30.503,30.4638,30.4932,387200.0
2023-06-09 13:15:00,31.12,31.14,31.1,31.12,235292.0,30.4932,30.5127,30.4736,30.4932,235292.0
2023-06-09 13:20:00,31.12,31.15,31.1,31.14,98519.0,30.4932,30.5225,30.4736,30.5127,98519.0
2023-06-09 13:25:00,31.14,31.17,31.12,31.17,158375.0,30.5127,30.5421,30.4932,30.5421,158375.0
2023-06-09 13:30:00,31.17,31.22,31.15,31.21,237152.0,30.5421,30.5911,30.5225,30.5813,237152.0
2023-06-09 13:35:00,31.21,31.22,31.17,31.2,155542.0,30.5813,30.5911,30.5421,30.5715,155542.0
2023-06-09 13:40:00,31.2,31.22,31.19,31.22,171299.0,30.5715,30.5911,30.5617,30.5911,171299.0
2023-06-09 13:45:00,31.22,31.41,31.22,31.28,1320427.0,30.5911,30.7773,30.5911,30.6499,1320427.0
2023-06-09 13:50:00,31.27,31.28,31.2,31.21,203825.0,30.6401,30.6499,30.5715,30.5813,203825.0
2023-06-09 13:55:00,31.2,31.23,31.18,31.23,187939.0,30.5715,30.6009,30.5519,30.6009,187939.0
2023-06-09 14:00:00,31.23,31.32,31.22,31.31,345871.0,30.6009,30.6891,30.5911,30.6793,345871.0
2023-06-09 14:05:00,31.32,31.32,31.23,31.26,178254.0,30.6891,30.6891,30.6009,30.6303,178254.0
2023-06-09 14:10:00,31.25,31.35,31.25,31.35,629158.0,30.6205,30.7185,30.6205,30.7185,629158.0
2023-06-09 14:15:00,31.35,31.35,31.26,31.35,362272.0,30.7185,30.7185,30.6303,30.7185,362272.0
2023-06-09 14:20:00,31.35,31.45,31.33,31.45,402827.0,30.7185,30.8165,30.6989,30.8165,402827.0
2023-06-09 14:25:00,31.44,31.47,31.39,31.44,433399.0,30.8067,30.8361,30.7577,30.8067,433399.0
2023-06-09 14:30:00,31.44,31.46,31.38,31.39,235674.0,30.8067,30.8263,30.7479,30.7577,235674.0
2023-06-09 14:35:00,31.39,31.41,31.35,31.38,243609.0,30.7577,30.7773,30.7185,30.7479,243609.0
2023-06-09 14:40:00,31.38,31.41,31.35,31.41,208694.0,30.7479,30.7773,30.7185,30.7773,208694.0
2023-06-09 14:45:00,31.4,31.43,31.31,31.31,240619.0,30.7675,30.7969,30.6793,30.6793,240619.0
2023-06-09 14:50:00,31.31,31.39,31.31,31.38,173060.0,30.6793,30.7577,30.6793,30.7479,173060.0
2023-06-09 14:55:00,31.38,31.4,31.36,31.37,190876.0,30.7479,30.7675,30.7283,30.7381,190876.0
2023-06-09 15:00:00,31.37,31.38,31.32,31.33,196048.0,30.7381,30.7479,30.6891,30.6989,196048.0
2023-06-09 15:05:00,31.33,31.33,31.28,31.29,298558.0,30.6989,30.6989,30.6499,30.6597,298558.0
2023-06-09 15:10:00,31.29,31.33,31.27,31.32,357494.0,30.6597,30.6989,30.6401,30.6891,357494.0
2023-06-09 15:15:00,31.32,31.33,31.26,31.3,272206.0,30.6891,30.6989,30.6303,30.6695,272206.0
2023-06-09 15:20:00,31.3,31.32,31.27,31.27,317970.0,30.6695,30.6891,30.6401,30.6401,317970.0
2023-06-09 15:25:00,31.27,31.31,31.26,31.31,322085.0,30.6401,30.6793,30.6303,30.6793,322085.0
2023-06-09 15:30:00,31.31,31.35,31.29,31.33,502966.0,30.6793,30.7185,30.6597,30.6989,502966.0
2023-06-09 15:35:00,31.33,31.35,31.28,31.34,546997.0,30.6989,30.7185,30.6499,30.7087,546997.0
2023-06-09 15:40:00,31.34,31.4,31.33,31.39,528519.0,30.7087,30.7675,30.6989,30.7577,528519.0
2023-06-09 15:45:00,31.39,31.39,31.31,31.32,626848.0,30.7577,30.7577,30.6793,30.6891,626848.0
2023-06-09 15:50:00,31.32,31.36,31.26,31.36,1003666.0,30.6891,30.7283,30.6303,30.7283,1003666.0
2023-06-09 15:55:00,31.36,31.37,31.29,31.35,1995842.0,30.7283,30.7381,30.6597,30.7185,1995842.0
2023-06-12 09:30:00,31.4,31.72,31.36,31.61,1056174.0,30.7675,31.0811,30.7283,30.9733,1056174.0
2023-06-12 09:35:00,31.62,31.93,31.61,31.92,750870.0,30.9831,31.2868,30.9733,31.277,750870.0
2023-06-12 09:40:00,31.93,32.08,31.92,31.98,1445212.0,31.2868,31.4338,31.277,31.3358,1445212.0
2023-06-12 09:45:00,31.98,32.03,31.83,31.94,694301.0,31.3358,31.3848,31.1889,31.2966,694301.0
2023-06-12 09:50:00,31.93,32.21,31.93,32.1,1049930.0,31.2868,31.5612,31.2868,31.4534,1049930.0
2023-06-12 09:55:00,32.11,32.3,32.1,32.29,966308.0,31.4632,31.6494,31.4534,31.6396,966308.0
2023-06-12 10:00:00,32.29,32.46,32.27,32.45,871597.0,31.6396,31.8062,31.62,31.7964,871597.0
2023-06-12 10:05:00,32.45,32.48,32.31,32.37,754621.0,31.7964,31.8258,31.6592,31.718,754621.0
2023-06-12 10:10:00,32.37,32.43,32.29,32.43,797182.0,31.718,31.7768,31.6396,31.7768,797182.0
2023-06-12 10:15:00,32.42,32.52,32.4,32.47,1008971.0,31.767,31.865,31.7474,31.816,1008971.0
2023-06-12 10:20:00,32.47,32.61,32.46,32.58,942740.0,31.816,31.9531,31.8062,31.9237,942740.0
2023-06-12 10:25:00,32.58,32.74,32.55,32.69,742310.0,31.9237,32.0805,31.8943,32.0315,742310.0
2023-06-12 10:30:00,32.69,32.82,32.63,32.69,876320.0,32.0315,32.1589,31.9727,32.0315,876320.0
2023-06-12 10:35:00,32.69,32.73,32.62,32.66,478321.0,32.0315,32.0707,31.9629,32.0021,478321.0
2023-06-12 10:40:00,32.66,32.78,32.63,32.77,472392.0,32.0021,32.1197,31.9727,32.1099,472392.0
2023-06-12 10:45:00,32.76,32.8,32.71,32.76,454641.0,32.1001,32.1393,32.0511,32.1001,454641.0
2023-06-12 10:50:00,32.76,32.9,32.76,32.9,786998.0,32.1001,32.2373,32.1001,32.2373,786998.0
2023-06-12 10:55:00,32.9,32.95,32.77,32.78,824242.0,32.2373,32.2863,32.1099,32.1197,824242.0
2023-06-12 11:00:00,32.79,32.9,32.77,32.81,606365.0,32.1295,32.2373,32.1099,32.1491,606365.0
2023-06-12 11:05:00,32.8,32.9,32.79,32.9,358245.0,32.1393,32.2373,32.1295,32.2373,358245.0
2023-06-12 11:10:00,32.9,32.97,32.86,32.97,661723.0,32.2373,32.3059,32.1981,32.3059,661723.0
2023-06-12 11:15:00,32.96,33.03,32.93,32.98,1097823.0,32.2961,32.3647,32.2667,32.3157,1097823.0
2023-06-12 11:20:00,32.98,33.0,32.91,32.96,610707.0,32.3157,32.3353,32.2471,32.2961,610707.0
2023-06-12 11:25:00,32.95,32.99,32.92,32.94,445629.0,32.2863,32.3255,32.2569,32.2765,445629.0
2023-06-12 11:30:00,32.94,33.02,32.88,32.89,846744.0,32.2765,32.3549,32.2177,32.2275,846744.0
2023-06-12 11:35:00,32.89,32.99,32.86,32.98,461268.0,32.2275,32.3255,32.1981,32.3157,461268.0
2023-06-12 11:40:00,32.98,33.12,32.95,33.12,650149.0,32.3157,32.4529,32.2863,32.4529,650149.0
2023-06-12 11:45:00,33.12,33.19,33.1,33.18,852573.0,32.4529,32.5215,32.4333,32.5117,852573.0
2023-06-12 11:50:00,33.18,33.3,33.16,33.18,969065.0,32.5117,32.6292,32.4921,32.5117,969065.0
2023-06-12 11:55:00,33.18,33.19,33.09,33.12,488565.0,32.5117,32.5215,32.4235,32.4529,488565.0
2023-06-12 12:00:00,33.12,33.14,33.08,33.11,523747.0,32.4529,32.4725,32.4137,32.4431,523747.0
2023-06-12 12:05:00,33.1,33.13,33.05,33.07,383557.0,32.4333,32.4627,32.3843,32.4039,383557.0
2023-06-12 12:10:00,33.07,33.11,33.0,33.06,556574.0,32.4039,32.4431,32.3353,32.3941,556574.0
2023-06-12 12:15:00,33.07,33.07,32.94,32.95,530725.0,32.4039,32.4039,32.2765,32.2863,530725.0
2023-06-12 12:20:00,32.94,32.98,32.93,32.95,439970.0,32.2765,32.3157,32.2667,32.2863,439970.0
2023-06-12 12:25:00,32.95,33.01,32.94,32.94,565139.0,32.2863,32.3451,32.2765,32.2765,565139.0
2023-06-12 12:30:00,32.94,32.97,32.93,32.97,329020.0,32.2765,32.3059,32.2667,32.3059,329020.0
2023-06-12 12:35:00,32.97,33.0,32.93,32.94,429131.0,32.3059,32.3353,32.2667,32.2765,429131.0
2023-06-12 12:40:00,32.93,32.95,32.85,32.86,350629.0,32.2667,32.2863,32.1883,32.1981,350629.0
2023-06-12 12:45:00,32.87,32.87,32.8,32.81,331616.0,32.2079,32.2079,32.1393,32.1491,331616.0
2023-06-12 12:50:00,32.8,32.87,32.79,32.87,258994.0,32.1393,32.2079,32.1295,32.2079,258994.0
2023-06-12 12:55:00,32.87,32.98,32.86,32.91,425881.0,32.2079,32.3157,32.1981,32.2471,425881.0
2023-06-12 13:00:00,32.91,33.0,32.9,32.94,402553.0,32.2471,32.3353,32.2373,32.2765,402553.0
2023-06-12 13:05:00,32.94,32.98,32.87,32.88,268777.0,32.2765,32.3157,32.2079,32.2177,268777.0
2023-06-12 13:10:00,32.89,32.9,32.84,32.84,254639.0,32.2275,32.2373,32.1785,32.1785,254639.0
2023-06-12 13:15:00,32.84,32.85,32.79,32.79,248043.0,32.1785,32.1883,32.1295,32.1295,248043.0
2023-06-12 13:20:00,32.8,32.8,32.72,32.73,283064.0,32.1393,32.1393,32.0609,32.0707,283064.0
2023-06-12 13:25:00,32.73,32.76,32.71,32.72,226223.0,32.0707,32.1001,32.0511,32.0609,226223.0
2023-06-12 13:30:00,32.72,32.78,32.68,32.75,461645.0,32.0609,32.1197,32.0217,32.0903,461645.0
2023-06-12 13:35:00,32.75,32.75,32.68,32.72,302608.0,32.0903,32.0903,32.0217,32.0609,302608.0
2023-06-12 13:40:00,32.72,32.76,32.66,32.7,367385.0,32.0609,32.1001,32.0021,32.0413,367385.0
2023-06-12 13:45:00,32.7,32.78,32.69,32.73,295210.0,32.0413,32.1197,32.0315,32.0707,295210.0
2023-06-12 13:50:00,32.73,32.73,32.67,32.68,220274.0,32.0707,32.0707,32.0119,32.0217,220274.0
2023-06-12 13:55:00,32.69,32.74,32.66,32.72,293086.0,32.0315,32.0805,32.0021,32.0609,293086.0
2023-06-12 14:00:00,32.71,32.73,32.68,32.72,166125.0,32.0511,32.0707,32.0217,32.0609,166125.0
2023-06-12 14:05:00,32.72,32.75,32.68,32.73,178165.0,32.0609,32.0903,32.0217,32.0707,178165.0
2023-06-12 14:10:00,32.74,32.79,32.73,32.78,270556.0,32.0805,32.1295,32.0707,32.1197,270556.0
2023-06-12 14:15:00,32.78,32.8,32.72,32.75,388946.0,32.1197,32.1393,32.0609,32.0903,388946.0
2023-06-12 14:20:00,32.76,32.76,32.66,32.72,352704.0,32.1001,32.1001,32.0021,32.0609,352704.0
2023-06-12 14:25:00,32.72,32.78,32.71,32.77,514828.0,32.0609,32.1197,32.0511,32.1099,514828.0
2023-06-12 14:30:00,32.77,32.81,32.72,32.81,549596.0,32.1099,32.1491,32.0609,32.1491,549596.0
2023-06-12 14:35:00,32.81,32.87,32.79,32.86,295435.0,32.1491,32.2079,32.1295,32.1981,295435.0
2023-06-12 14:40:00,32.87,32.89,32.85,32.89,268171.0,32.2079,32.2275,32.1883,32.2275,268171.0
2023-06-12 14:45:00,32.89,32.96,32.88,32.94,405119.0,32.2275,32.2961,32.2177,32.2765,405119.0
2023-06-12 14:50:00,32.94,32.94,32.87,32.9,294525.0,32.2765,32.2765,32.2079,32.2373,294525.0
2023-06-12 14:55:00,32.9,32.95,32.87,32.93,200302.0,32.2373,32.2863,32.2079,32.2667,200302.0
2023-06-12 15:00:00,32.93,32.99,32.91,32.94,418163.0,32.2667,32.3255,32.2471,32.2765,418163.0
2023-06-12 15:05:00,32.94,33.02,32.92,33.0,398683.0,32.2765,32.3549,32.2569,32.3353,398683.0
2023-06-12 15:10:00,33.0,33.12,32.98,33.11,889234.0,32.3353,32.4529,32.3157,32.4431,889234.0
2023-06-12 15:15:00,33.11,33.12,32.95,32.95,757843.0,32.4431,32.4529,32.2863,32.2863,757843.0
2023-06-12 15:20:00,32.95,32.98,32.92,32.93,426440.0,32.2863,32.3157,32.2569,32.2667,426440.0
2023-06-12 15:25:00,32.94,32.94,32.88,32.89,435012.0,32.2765,32.2765,32.2177,32.2275,435012.0
2023-06-12 15:30:00,32.89,32.96,32.88,32.95,507416.0,32.2275,32.2961,32.2177,32.2863,507416.0
2023-06-12 15:35:00,32.95,33.03,32.9,33.02,731255.0,32.2863,32.3647,32.2373,32.3549,731255.0
2023-06-12 15:40:00,33.02,33.05,32.97,32.98,1205932.0,32.3549,32.3843,32.3059,32.3157,1205932.0
2023-06-12 15:45:00,32.97,33.04,32.93,33.04,761093.0,32.3059,32.3745,32.2667,32.3745,761093.0
2023-06-12 15:50:00,33.04,33.07,33.0,33.05,1396494.0,32.3745,32.4039,32.3353,32.3843,1396494.0
2023-06-12 15:55:00,33.05,33.09,33.0,33.07,2988211.0,32.3843,32.4235,32.3353,32.4039,2988211.0
2023-06-13 09:30:00,33.77,33.86,33.45,33.56,4208842.0,33.0898,33.178,32.7762,32.884,4208842.0
2023-06-13 09:35:00,33.56,33.7,33.3,33.59,1742724.0,32.884,33.0212,32.6292,32.9134,1742724.0
2023-06-13 09:40:00,33.59,33.65,33.07,33.14,1379513.0,32.9134,32.9722,32.4039,32.4725,1379513.0
2023-06-13 09:45:00,33.14,33.47,33.12,33.42,1049250.0,32.4725,32.7958,32.4529,32.7468,1049250.0
2023-06-13 09:50:00,33.41,33.56,33.2,33.47,592320.0,32.737,32.884,32.5313,32.7958,592320.0
2023-06-13 09:55:00,33.47,33.48,33.27,33.3,419374.0,32.7958,32.8056,32.5998,32.6292,419374.0
2023-06-13 10:00:00,33.3,33.41,33.23,33.41,355881.0,32.6292,32.737,32.5607,32.737,355881.0
2023-06-13 10:05:00,33.41,33.44,33.3,33.43,483107.0,32.737,32.7664,32.6292,32.7566,483107.0
2023-06-13 10:10:00,33.42,33.48,33.28,33.28,606389.0,32.7468,32.8056,32.6096,32.6096,606389.0
2023-06-13 10:15:00,33.28,33.38,33.12,33.36,679016.0,32.6096,32.7076,32.4529,32.688,679016.0
2023-06-13 10:20:00,33.37,33.44,33.32,33.34,681347.0,32.6978,32.7664,32.6488,32.6684,681347.0
2023-06-13 10:25:00,33.34,33.45,33.25,33.43,638985.0,32.6684,32.7762,32.5802,32.7566,638985.0
2023-06-13 10:30:00,33.42,33.47,33.39,33.44,513970.0,32.7468,32.7958,32.7174,32.7664,513970.0
2023-06-13 10:35:00,33.45,33.59,33.42,33.59,689915.0,32.7762,32.9134,32.7468,32.9134,689915.0
2023-06-13 10:40:00,33.59,33.62,33.52,33.59,435493.0,32.9134,32.9428,32.8448,32.9134,435493.0
2023-06-13 10:45:00,33.59,33.87,33.58,33.8,1053626.0,32.9134,33.1878,32.9036,33.1192,1053626.0
2023-06-13 10:50:00,33.8,33.84,33.66,33.72,637085.0,33.1192,33.1584,32.982,33.0408,637085.0
2023-06-13 10:55:00,33.72,33.95,33.69,33.95,732198.0,33.0408,33.2661,33.0114,33.2661,732198.0
2023-06-13 11:00:00,33.95,33.95,33.84,33.91,527289.0,33.2661,33.2661,33.1584,33.227,527289.0
2023-06-13 11:05:00,33.91,33.93,33.76,33.77,590766.0,33.227,33.2466,33.08,33.0898,590766.0
2023-06-13 11:10:00,33.77,33.84,33.66,33.84,597380.0,33.0898,33.1584,32.982,33.1584,597380.0
2023-06-13 11:15:00,33.84,33.86,33.66,33.7,417726.0,33.1584,33.178,32.982,33.0212,417726.0
2023-06-13 11:20:00,33.7,33.84,33.69,33.74,409738.0,33.0212,33.1584,33.0114,33.0604,409738.0
2023-06-13 11:25:00,33.74,33.75,33.61,33.61,390912.0,33.0604,33.0702,32.933,32.933,390912.0
2023-06-13 11:30:00,33.62,33.65,33.56,33.57,454492.0,32.9428,32.9722,32.884,32.8938,454492.0
2023-06-13 11:35:00,33.57,33.62,33.51,33.53,399912.0,32.8938,32.9428,32.835,32.8546,399912.0
2023-06-13 11:40:00,33.54,33.63,33.51,33.57,303421.0,32.8644,32.9526,32.835,32.8938,303421.0
2023-06-13 11:45:00,33.57,33.7,33.56,33.68,296725.0,32.8938,33.0212,32.884,33.0016,296725.0
2023-06-13 11:50:00,33.68,33.75,33.67,33.7,369482.0,33.0016,33.0702,32.9918,33.0212,369482.0
2023-06-13 11:55:00,33.69,33.75,33.63,33.66,244296.0,33.0114,33.0702,32.9526,32.982,244296.0
2023-06-13 12:00:00,33.65,33.67,33.6,33.65,322891.0,32.9722,32.9918,32.9232,32.9722,322891.0
2023-06-13 12:05:00,33.65,33.69,33.65,33.66,190127.0,32.9722,33.0114,32.9722,32.982,190127.0
2023-06-13 12:10:00,33.67,33.72,33.65,33.68,209209.0,32.9918,33.0408,32.9722,33.0016,209209.0
2023-06-13 12:15:00,33.69,33.71,33.65,33.68,275899.0,33.0114,33.031,32.9722,33.0016,275899.0
2023-06-13 12:20:00,33.67,33.68,33.63,33.63,260300.0,32.9918,33.0016,32.9526,32.9526,260300.0
2023-06-13 12:25:00,33.64,33.64,33.6,33.64,224686.0,32.9624,32.9624,32.9232,32.9624,224686.0
2023-06-13 12:30:00,33.63,33.68,33.6,33.64,271655.0,32.9526,33.0016,32.9232,32.9624,271655.0
2023-06-13 12:35:00,33.64,33.76,33.63,33.73,262046.0,32.9624,33.08,32.9526,33.0506,262046.0
2023-06-13 12:40:00,33.73,33.8,33.73,33.79,252534.0,33.0506,33.1192,33.0506,33.1094,252534.0
2023-06-13 12:45:00,33.79,33.79,33.72,33.73,236214.0,33.1094,33.1094,33.0408,33.0506,236214.0
2023-06-13 12:50:00,33.72,33.76,33.66,33.66,178949.0,33.0408,33.08,32.982,32.982,178949.0
2023-06-13 12:55:00,33.67,33.71,33.61,33.7,255718.0,32.9918,33.031,32.933,33.0212,255718.0
2023-06-13 13:00:00,33.7,33.73,33.66,33.7,222465.0,33.0212,33.0506,32.982,33.0212,222465.0
2023-06-13 13:05:00,33.71,33.75,33.63,33.68,248469.0,33.031,33.0702,32.9526,33.0016,248469.0
2023-06-13 13:10:00,33.68,33.68,33.54,33.62,463050.0,33.0016,33.0016,32.8644,32.9428,463050.0
2023-06-13 13:15:00,33.61,33.69,33.6,33.69,435587.0,32.933,33.0114,32.9232,33.0114,435587.0
2023-06-13 13:20:00,33.68,33.73,33.67,33.69,238213.0,33.0016,33.0506,32.9918,33.0114,238213.0
2023-06-13 13:25:00,33.68,33.7,33.62,33.69,174643.0,33.0016,33.0212,32.9428,33.0114,174643.0
2023-06-13 13:30:00,33.69,33.73,33.68,33.72,192858.0,33.0114,33.0506,33.0016,33.0408,192858.0
2023-06-13 13:35:00,33.72,33.72,33.67,33.69,211063.0,33.0408,33.0408,32.9918,33.0114,211063.0
2023-06-13 13:40:00,33.69,33.75,33.68,33.74,171029.0,33.0114,33.0702,33.0016,33.0604,171029.0
2023-06-13 13:45:00,33.74,33.76,33.69,33.7,321953.0,33.0604,33.08,33.0114,33.0212,321953.0
2023-06-13 13:50:00,33.7,33.71,33.66,33.69,194469.0,33.0212,33.031,32.982,33.0114,194469.0
2023-06-13 13:55:00,33.69,33.69,33.61,33.66,424914.0,33.0114,33.0114,32.933,32.982,424914.0
2023-06-13 14:00:00,33.66,33.68,33.63,33.64,277012.0,32.982,33.0016,32.9526,32.9624,277012.0
2023-06-13 14:05:00,33.65,33.68,33.63,33.65,296002.0,32.9722,33.0016,32.9526,32.9722,296002.0
2023-06-13 14:10:00,33.64,33.66,33.6,33.64,315681.0,32.9624,32.982,32.9232,32.9624,315681.0
2023-06-13 14:15:00,33.64,33.64,33.56,33.59,253553.0,32.9624,32.9624,32.884,32.9134,253553.0
2023-06-13 14:20:00,33.6,33.63,33.58,33.59,186209.0,32.9232,32.9526,32.9036,32.9134,186209.0
2023-06-13 14:25:00,33.58,33.6,33.46,33.51,342272.0,32.9036,32.9232,32.786,32.835,342272.0
2023-06-13 14:30:00,33.5,33.54,33.45,33.5,292605.0,32.8252,32.8644,32.7762,32.8252,292605.0
2023-06-13 14:35:00,33.5,33.5,33.44,33.49,256002.0,32.8252,32.8252,32.7664,32.8154,256002.0
2023-06-13 14:40:00,33.48,33.52,33.47,33.51,241892.0,32.8056,32.8448,32.7958,32.835,241892.0
2023-06-13 14:45:00,33.51,33.58,33.49,33.58,1018686.0,32.835,32.9036,32.8154,32.9036,1018686.0
2023-06-13 14:50:00,33.57,33.75,33.57,33.73,568317.0,32.8938,33.0702,32.8938,33.0506,568317.0
2023-06-13 14:55:00,33.73,33.82,33.72,33.8,669492.0,33.0506,33.1388,33.0408,33.1192,669492.0
2023-06-13 15:00:00,33.8,33.83,33.75,33.81,398852.0,33.1192,33.1486,33.0702,33.129,398852.0
2023-06-13 15:05:00,33.82,33.9,33.81,33.88,528922.0,33.1388,33.2172,33.129,33.1976,528922.0
2023-06-13 15:10:00,33.88,33.92,33.83,33.87,404487.0,33.1976,33.2368,33.1486,33.1878,404487.0
2023-06-13 15:15:00,33.87,33.87,33.81,33.85,302459.0,33.1878,33.1878,33.129,33.1682,302459.0
2023-06-13 15:20:00,33.86,33.89,33.83,33.86,712210.0,33.178,33.2074,33.1486,33.178,712210.0
2023-06-13 15:25:00,33.86,33.88,33.82,33.83,260665.0,33.178,33.1976,33.1388,33.1486,260665.0
2023-06-13 15:30:00,33.83,33.84,33.76,33.77,464006.0,33.1486,33.1584,33.08,33.0898,464006.0
2023-06-13 15:35:00,33.77,33.8,33.75,33.76,397536.0,33.0898,33.1192,33.0702,33.08,397536.0
2023-06-13 15:40:00,33.76,33.79,33.75,33.76,605068.0,33.08,33.1094,33.0702,33.08,605068.0
2023-06-13 15:45:00,33.76,33.82,33.76,33.79,545906.0,33.08,33.1388,33.08,33.1094,545906.0
2023-06-13 15:50:00,33.79,33.86,33.72,33.85,1073522.0,33.1094,33.178,33.0408,33.1682,1073522.0
2023-06-13 15:55:00,33.84,33.94,33.84,33.93,2046595.0,33.1584,33.2563,33.1584,33.2466,2046595.0
2023-06-14 09:30:00,33.83,34.12,33.82,34.12,1583085.0,33.1486,33.4327,33.1388,33.4327,1583085.0
2023-06-14 09:35:00,34.12,34.17,33.86,33.88,1090570.0,33.4327,33.4817,33.178,33.1976,1090570.0
2023-06-14 09:40:00,33.89,34.01,33.8,33.9,659885.0,33.2074,33.3249,33.1192,33.2172,659885.0
2023-06-14 09:45:00,33.9,34.0,33.8,33.95,810372.0,33.2172,33.3151,33.1192,33.2661,810372.0
2023-06-14 09:50:00,33.95,33.99,33.83,33.9,331983.0,33.2661,33.3053,33.1486,33.2172,331983.0
2023-06-14 09:55:00,33.89,34.1,33.89,34.05,684494.0,33.2074,33.4131,33.2074,33.3641,684494.0
2023-06-14 10:00:00,34.05,34.06,33.95,34.05,355339.0,33.3641,33.3739,33.2661,33.3641,355339.0
2023-06-14 10:05:00,34.05,34.11,34.02,34.05,331152.0,33.3641,33.4229,33.3347,33.3641,331152.0
2023-06-14 10:10:00,34.06,34.22,34.01,34.22,656272.0,33.3739,33.5307,33.3249,33.5307,656272.0
2023-06-14 10:15:00,34.22,34.4,34.21,34.38,690801.0,33.5307,33.7071,33.5209,33.6875,690801.0
2023-06-14 10:20:00,34.38,34.47,34.28,34.3,727606.0,33.6875,33.7757,33.5895,33.6091,727606.0
2023-06-14 10:25:00,34.3,34.37,34.22,34.31,581219.0,33.6091,33.6777,33.5307,33.6189,581219.0
2023-06-14 10:30:00,34.32,34.42,34.27,34.39,589902.0,33.6287,33.7267,33.5797,33.6973,589902.0
2023-06-14 10:35:00,34.38,34.47,34.34,34.47,426080.0,33.6875,33.7757,33.6483,33.7757,426080.0
2023-06-14 10:40:00,34.46,34.48,34.4,34.47,533454.0,33.7659,33.7855,33.7071,33.7757,533454.0
2023-06-14 10:45:00,34.48,34.66,34.45,34.65,1144693.0,33.7855,33.9618,33.7561,33.952,1144693.0
2023-06-14 10:50:00,34.65,34.76,34.64,34.7,1036199.0,33.952,34.0598,33.9422,34.001,1036199.0
2023-06-14 10:55:00,34.7,34.73,34.52,34.53,1191075.0,34.001,34.0304,33.8247,33.8345,1191075.0
2023-06-14 11:00:00,34.53,34.54,34.38,34.47,1076830.0,33.8345,33.8443,33.6875,33.7757,1076830.0
2023-06-14 11:05:00,34.47,34.63,34.39,34.53,693457.0,33.7757,33.9325,33.6973,33.8345,693457.0
2023-06-14 11:10:00,34.54,34.6,34.49,34.51,489931.0,33.8443,33.9031,33.7953,33.8149,489931.0
2023-06-14 11:15:00,34.5,34.53,34.37,34.47,592094.0,33.8051,33.8345,33.6777,33.7757,592094.0
2023-06-14 11:20:00,34.47,34.55,34.41,34.54,261015.0,33.7757,33.8541,33.7169,33.8443,261015.0
2023-06-14 11:25:00,34.55,34.57,34.48,34.55,379870.0,33.8541,33.8737,33.7855,33.8541,379870.0
2023-06-14 11:30:00,34.56,34.61,34.53,34.54,355011.0,33.8639,33.9129,33.8345,33.8443,355011.0
2023-06-14 11:35:00,34.54,34.68,34.52,34.67,280694.0,33.8443,33.9814,33.8247,33.9716,280694.0
2023-06-14 11:40:00,34.66,34.7,34.65,34.68,434600.0,33.9618,34.001,33.952,33.9814,434600.0
2023-06-14 11:45:00,34.68,34.7,34.55,34.57,398179.0,33.9814,34.001,33.8541,33.8737,398179.0
2023-06-14 11:50:00,34.57,34.59,34.45,34.57,599892.0,33.8737,33.8933,33.7561,33.8737,599892.0
2023-06-14 11:55:00,34.58,34.59,34.47,34.58,338554.0,33.8835,33.8933,33.7757,33.8835,338554.0
2023-06-14 12:00:00,34.58,34.8,34.57,34.8,1031548.0,33.8835,34.099,33.8737,34.099,1031548.0
2023-06-14 12:05:00,34.8,34.85,34.66,34.84,923263.0,34.099,34.148,33.9618,34.1382,923263.0
2023-06-14 12:10:00,34.84,34.99,34.83,34.98,988142.0,34.1382,34.2852,34.1284,34.2754,988142.0
2023-06-14 12:15:00,34.97,35.07,34.92,35.0,1374862.0,34.2656,34.3636,34.2166,34.295,1374862.0
2023-06-14 12:20:00,35.01,35.12,34.96,34.96,1130116.0,34.3048,34.4126,34.2558,34.2558,1130116.0
2023-06-14 12:25:00,34.97,35.02,34.87,35.01,1015656.0,34.2656,34.3146,34.1676,34.3048,1015656.0
2023-06-14 12:30:00,35.01,35.01,34.8,34.94,585169.0,34.3048,34.3048,34.099,34.2362,585169.0
2023-06-14 12:35:00,34.95,35.02,34.85,34.91,1156231.0,34.246,34.3146,34.148,34.2068,1156231.0
2023-06-14 12:40:00,34.92,35.1,34.91,35.07,560219.0,34.2166,34.393,34.2068,34.3636,560219.0
2023-06-14 12:45:00,35.08,35.22,34.96,35.2,1471850.0,34.3734,34.5106,34.2558,34.491,1471850.0
2023-06-14 12:50:00,35.2,35.2,35.07,35.12,563152.0,34.491,34.491,34.3636,34.4126,563152.0
2023-06-14 12:55:00,35.12,35.13,35.02,35.02,526590.0,34.4126,34.4224,34.3146,34.3146,526590.0
2023-06-14 13:00:00,35.01,35.02,34.93,34.98,437033.0,34.3048,34.3146,34.2264,34.2754,437033.0
2023-06-14 13:05:00,34.97,35.05,34.95,35.0,334403.0,34.2656,34.344,34.246,34.295,334403.0
2023-06-14 13:10:00,35.0,35.0,34.89,34.93,372526.0,34.295,34.295,34.1872,34.2264,372526.0
2023-06-14 13:15:00,34.93,34.95,34.87,34.91,449312.0,34.2264,34.246,34.1676,34.2068,449312.0
2023-06-14 13:20:00,34.91,34.96,34.81,34.85,600577.0,34.2068,34.2558,34.1088,34.148,600577.0
2023-06-14 13:25:00,34.86,34.88,34.7,34.73,412176.0,34.1578,34.1774,34.001,34.0304,412176.0
2023-06-14 13:30:00,34.73,34.75,34.61,34.69,581952.0,34.0304,34.05,33.9129,33.9912,581952.0
2023-06-14 13:35:00,34.68,34.69,34.56,34.59,358849.0,33.9814,33.9912,33.8639,33.8933,358849.0
2023-06-14 13:40:00,34.6,34.61,34.51,34.52,355211.0,33.9031,33.9129,33.8149,33.8247,355211.0
2023-06-14 13:45:00,34.52,34.68,34.46,34.66,898843.0,33.8247,33.9814,33.7659,33.9618,898843.0
2023-06-14 13:50:00,34.66,34.7,34.59,34.62,362184.0,33.9618,34.001,33.8933,33.9227,362184.0
2023-06-14 13:55:00,34.62,34.71,34.6,34.69,326835.0,33.9227,34.0108,33.9031,33.9912,326835.0
2023-06-14 14:00:00,34.68,34.69,34.5,34.58,659013.0,33.9814,33.9912,33.8051,33.8835,659013.0
2023-06-14 14:05:00,34.57,34.58,34.25,34.45,716072.0,33.8737,33.8835,33.5601,33.7561,716072.0
2023-06-14 14:10:00,34.45,34.64,34.44,34.63,956389.0,33.7561,33.9422,33.7463,33.9325,956389.0
2023-06-14 14:15:00,34.63,34.63,34.42,34.51,617339.0,33.9325,33.9325,33.7267,33.8149,617339.0
2023-06-14 14:20:00,34.5,34.58,34.44,34.58,404781.0,33.8051,33.8835,33.7463,33.8835,404781.0
2023-06-14 14:25:00,34.58,34.62,34.45,34.62,347897.0,33.8835,33.9227,33.7561,33.9227,347897.0
2023-06-14 14:30:00,34.62,34.75,34.53,34.65,600202.0,33.9227,34.05,33.8345,33.952,600202.0
2023-06-14 14:35:00,34.65,34.85,34.64,34.8,652152.0,33.952,34.148,33.9422,34.099,652152.0
2023-06-14 14:40:00,34.79,35.02,34.77,34.97,804492.0,34.0892,34.3146,34.0696,34.2656,804492.0
2023-06-14 14:45:00,34.97,35.1,34.88,35.08,670976.0,34.2656,34.393,34.1774,34.3734,670976.0
2023-06-14 14:50:00,35.08,35.16,35.05,35.13,835037.0,34.3734,34.4518,34.344,34.4224,835037.0
2023-06-14 14:55:00,35.13,35.21,35.08,35.12,1085336.0,34.4224,34.5008,34.3734,34.4126,1085336.0
2023-06-14 15:00:00,35.13,35.25,35.12,35.23,741160.0,34.4224,34.54,34.4126,34.5204,741160.0
2023-06-14 15:05:00,35.23,35.42,35.23,35.41,1147687.0,34.5204,34.7065,34.5204,34.6967,1147687.0
2023-06-14 15:10:00,35.42,35.42,35.26,35.27,637655.0,34.7065,34.7065,34.5498,34.5596,637655.0
2023-06-14 15:15:00,35.27,35.28,35.11,35.23,809807.0,34.5596,34.5694,34.4028,34.5204,809807.0
2023-06-14 15:20:00,35.23,35.41,35.22,35.4,999673.0,34.5204,34.6967,34.5106,34.6869,999673.0
2023-06-14 15:25:00,35.41,35.49,35.31,35.33,976320.0,34.6967,34.7751,34.5988,34.6184,976320.0
2023-06-14 15:30:00,35.33,35.33,35.2,35.29,796786.0,34.6184,34.6184,34.491,34.5792,796786.0
2023-06-14 15:35:00,35.3,35.41,35.3,35.41,710347.0,34.589,34.6967,34.589,34.6967,710347.0
2023-06-14 15:40:00,35.41,35.45,35.37,35.45,1242119.0,34.6967,34.7359,34.6575,34.7359,1242119.0
2023-06-14 15:45:00,35.45,35.53,35.37,35.42,1805060.0,34.7359,34.8143,34.6575,34.7065,1805060.0
2023-06-14 15:50:00,35.41,35.42,35.23,35.28,2460087.0,34.6967,34.7065,34.5204,34.5694,2460087.0
2023-06-14 15:55:00,35.28,35.6,35.28,35.59,4176499.0,34.5694,34.8829,34.5694,34.8731,4176499.0
2023-06-15 09:30:00,35.23,35.63,35.22,35.45,2064018.0,34.5204,34.9123,34.5106,34.7359,2064018.0
2023-06-15 09:35:00,35.41,35.93,35.4,35.91,1449714.0,34.6967,35.2063,34.6869,35.1867,1449714.0
2023-06-15 09:40:00,35.91,35.97,35.35,35.38,2478079.0,35.1867,35.2455,34.6379,34.6673,2478079.0
2023-06-15 09:45:00,35.38,35.5,35.21,35.44,1330947.0,34.6673,34.7849,34.5008,34.7261,1330947.0
2023-06-15 09:50:00,35.45,35.7,35.43,35.56,1295651.0,34.7359,34.9809,34.7163,34.8437,1295651.0
2023-06-15 09:55:00,35.56,35.72,35.48,35.6,779791.0,34.8437,35.0005,34.7653,34.8829,779791.0
2023-06-15 10:00:00,35.59,35.73,35.48,35.51,911624.0,34.8731,35.0103,34.7653,34.7947,911624.0
2023-06-15 10:05:00,35.51,35.83,35.48,35.76,1387029.0,34.7947,35.1083,34.7653,35.0397,1387029.0
2023-06-15 10:10:00,35.75,35.8,35.65,35.75,673548.0,35.0299,35.0789,34.9319,35.0299,673548.0
2023-06-15 10:15:00,35.75,35.83,35.63,35.68,636841.0,35.0299,35.1083,34.9123,34.9613,636841.0
2023-06-15 10:20:00,35.68,35.92,35.66,35.91,728296.0,34.9613,35.1965,34.9417,35.1867,728296.0
2023-06-15 10:25:00,35.91,36.14,35.89,36.03,1577749.0,35.1867,35.412,35.1671,35.3043,1577749.0
2023-06-15 10:30:00,36.04,36.08,35.98,36.01,937472.0,35.314,35.3532,35.2553,35.2847,937472.0
2023-06-15 10:35:00,36.0,36.09,35.98,36.0,1019014.0,35.2749,35.363,35.2553,35.2749,1019014.0
2023-06-15 10:40:00,36.0,36.21,35.97,36.13,962493.0,35.2749,35.4806,35.2455,35.4022,962493.0
2023-06-15 10:45:00,36.12,36.24,36.07,36.16,633615.0,35.3924,35.51,35.3434,35.4316,633615.0
2023-06-15 10:50:00,36.16,36.19,36.01,36.02,605772.0,35.4316,35.461,35.2847,35.2945,605772.0
2023-06-15 10:55:00,36.02,36.04,35.85,35.87,610043.0,35.2945,35.314,35.1279,35.1475,610043.0
2023-06-15 11:00:00,35.87,35.96,35.84,35.94,435264.0,35.1475,35.2357,35.1181,35.2161,435264.0
2023-06-15 11:05:00,35.93,35.96,35.79,35.84,526393.0,35.2063,35.2357,35.0691,35.1181,526393.0
2023-06-15 11:10:00,35.84,35.87,35.79,35.82,429112.0,35.1181,35.1475,35.0691,35.0985,429112.0
2023-06-15 11:15:00,35.82,35.95,35.81,35.89,462741.0,35.0985,35.2259,35.0887,35.1671,462741.0
2023-06-15 11:20:00,35.9,35.99,35.89,35.97,346658.0,35.1769,35.2651,35.1671,35.2455,346658.0
2023-06-15 11:25:00,35.97,36.1,35.96,36.09,425221.0,35.2455,35.3728,35.2357,35.363,425221.0
2023-06-15 11:30:00,36.1,36.22,36.05,36.19,753742.0,35.3728,35.4904,35.3238,35.461,753742.0
2023-06-15 11:35:00,36.2,36.21,36.13,36.2,475795.0,35.4708,35.4806,35.4022,35.4708,475795.0
2023-06-15 11:40:00,36.21,36.31,36.19,36.26,822886.0,35.4806,35.5786,35.461,35.5296,822886.0
2023-06-15 11:45:00,36.26,36.3,36.17,36.29,457212.0,35.5296,35.5688,35.4414,35.559,457212.0
2023-06-15 11:50:00,36.29,36.32,36.24,36.3,366976.0,35.559,35.5884,35.51,35.5688,366976.0
2023-06-15 11:55:00,36.3,36.38,36.28,36.31,494143.0,35.5688,35.6472,35.5492,35.5786,494143.0
2023-06-15 12:00:00,36.31,36.42,36.28,36.34,464022.0,35.5786,35.6864,35.5492,35.608,464022.0
2023-06-15 12:05:00,36.34,36.37,36.27,36.33,566695.0,35.608,35.6374,35.5394,35.5982,566695.0
2023-06-15 12:10:00,36.33,36.36,36.13,36.14,529121.0,35.5982,35.6276,35.4022,35.412,529121.0
2023-06-15 12:15:00,36.14,36.2,36.02,36.02,627349.0,35.412,35.4708,35.2945,35.2945,627349.0
2023-06-15 12:20:00,36.02,36.07,36.0,36.02,398214.0,35.2945,35.3434,35.2749,35.2945,398214.0
2023-06-15 12:25:00,36.02,36.13,36.0,36.04,619514.0,35.2945,35.4022,35.2749,35.314,619514.0
2023-06-15 12:30:00,36.05,36.05,35.86,35.88,528867.0,35.3238,35.3238,35.1377,35.1573,528867.0
2023-06-15 12:35:00,35.89,35.91,35.8,35.85,319937.0,35.1671,35.1867,35.0789,35.1279,319937.0
2023-06-15 12:40:00,35.84,35.88,35.72,35.8,815013.0,35.1181,35.1573,35.0005,35.0789,815013.0
2023-06-15 12:45:00,35.8,35.88,35.77,35.86,513634.0,35.0789,35.1573,35.0495,35.1377,513634.0
2023-06-15 12:50:00,35.87,35.87,35.8,35.82,226762.0,35.1475,35.1475,35.0789,35.0985,226762.0
2023-06-15 12:55:00,35.83,35.85,35.79,35.85,277821.0,35.1083,35.1279,35.0691,35.1279,277821.0
2023-06-15 13:00:00,35.85,35.86,35.63,35.68,987138.0,35.1279,35.1377,34.9123,34.9613,987138.0
2023-06-15 13:05:00,35.68,35.74,35.67,35.72,363478.0,34.9613,35.0201,34.9515,35.0005,363478.0
2023-06-15 13:10:00,35.72,35.73,35.51,35.51,656121.0,35.0005,35.0103,34.7947,34.7947,656121.0
2023-06-15 13:15:00,35.51,35.52,35.35,35.39,848888.0,34.7947,34.8045,34.6379,34.6771,848888.0
2023-06-15 13:20:00,35.39,35.69,35.36,35.54,1216285.0,34.6771,34.9711,34.6477,34.8241,1216285.0
2023-06-15 13:25:00,35.54,35.65,35.54,35.62,701857.0,34.8241,34.9319,34.8241,34.9025,701857.0
2023-06-15 13:30:00,35.62,35.65,35.43,35.52,610972.0,34.9025,34.9319,34.7163,34.8045,610972.0
2023-06-15 13:35:00,35.52,35.56,35.47,35.48,309211.0,34.8045,34.8437,34.7555,34.7653,309211.0
2023-06-15 13:40:00,35.49,35.61,35.48,35.59,305061.0,34.7751,34.8927,34.7653,34.8731,305061.0
2023-06-15 13:45:00,35.59,35.7,35.59,35.69,407238.0,34.8731,34.9809,34.8731,34.9711,407238.0
2023-06-15 13:50:00,35.69,35.78,35.68,35.78,440053.0,34.9711,35.0593,34.9613,35.0593,440053.0
2023-06-15 13:55:00,35.77,35.83,35.69,35.72,376052.0,35.0495,35.1083,34.9711,35.0005,376052.0
2023-06-15 14:00:00,35.72,35.74,35.66,35.69,376061.0,35.0005,35.0201,34.9417,34.9711,376061.0
2023-06-15 14:05:00,35.69,35.7,35.61,35.63,378093.0,34.9711,34.9809,34.8927,34.9123,378093.0
2023-06-15 14:10:00,35.62,35.7,35.52,35.52,546937.0,34.9025,34.9809,34.8045,34.8045,546937.0
2023-06-15 14:15:00,35.52,35.59,35.51,35.56,363836.0,34.8045,34.8731,34.7947,34.8437,363836.0
2023-06-15 14:20:00,35.56,35.66,35.55,35.66,246819.0,34.8437,34.9417,34.8339,34.9417,246819.0
2023-06-15 14:25:00,35.65,35.71,35.65,35.66,287544.0,34.9319,34.9907,34.9319,34.9417,287544.0
2023-06-15 14:30:00,35.67,35.69,35.64,35.66,416554.0,34.9515,34.9711,34.9221,34.9417,416554.0
2023-06-15 14:35:00,35.65,35.78,35.64,35.77,389806.0,34.9319,35.0593,34.9221,35.0495,389806.0
2023-06-15 14:40:00,35.77,35.78,35.72,35.77,324687.0,35.0495,35.0593,35.0005,35.0495,324687.0
2023-06-15 14:45:00,35.77,35.78,35.72,35.77,271467.0,35.0495,35.0593,35.0005,35.0495,271467.0
2023-06-15 14:50:00,35.77,35.87,35.76,35.79,479029.0,35.0495,35.1475,35.0397,35.0691,479029.0
2023-06-15 14:55:00,35.79,35.92,35.76,35.88,358064.0,35.0691,35.1965,35.0397,35.1573,358064.0
2023-06-15 15:00:00,35.88,35.9,35.78,35.8,359981.0,35.1573,35.1769,35.0593,35.0789,359981.0
2023-06-15 15:05:00,35.8,35.94,35.75,35.91,429706.0,35.0789,35.2161,35.0299,35.1867,429706.0
2023-06-15 15:10:00,35.92,35.96,35.84,35.95,536525.0,35.1965,35.2357,35.1181,35.2259,536525.0
2023-06-15 15:15:00,35.95,36.0,35.94,35.96,631787.0,35.2259,35.2749,35.2161,35.2357,631787.0
2023-06-15 15:20:00,35.96,35.99,35.92,35.95,421600.0,35.2357,35.2651,35.1965,35.2259,421600.0
2023-06-15 15:25:00,35.95,36.03,35.92,35.98,498473.0,35.2259,35.3043,35.1965,35.2553,498473.0
2023-06-15 15:30:00,35.98,36.0,35.92,35.95,771135.0,35.2553,35.2749,35.1965,35.2259,771135.0
2023-06-15 15:35:00,35.95,36.01,35.92,36.01,542075.0,35.2259,35.2847,35.1965,35.2847,542075.0
2023-06-15 15:40:00,36.01,36.08,35.93,35.94,977291.0,35.2847,35.3532,35.2063,35.2161,977291.0
2023-06-15 15:45:00,35.95,35.96,35.86,35.95,708092.0,35.2259,35.2357,35.1377,35.2259,708092.0
2023-06-15 15:50:00,35.95,36.0,35.89,35.91,983793.0,35.2259,35.2749,35.1671,35.1867,983793.0
2023-06-15 15:55:00,35.9,35.9,35.8,35.82,2156230.0,35.1769,35.1769,35.0789,35.0985,2156230.0
2023-06-16 09:30:00,36.3,36.43,36.02,36.18,7099398.0,35.5688,35.6962,35.2945,35.4512,7099398.0
2023-06-16 09:35:00,36.18,36.27,36.03,36.15,750575.0,35.4512,35.5394,35.3043,35.4218,750575.0
2023-06-16 09:40:00,36.15,36.24,35.98,36.1,691032.0,35.4218,35.51,35.2553,35.3728,691032.0
2023-06-16 09:45:00,36.09,36.17,35.96,36.16,939520.0,35.363,35.4414,35.2357,35.4316,939520.0
2023-06-16 09:50:00,36.16,36.23,36.07,36.11,636749.0,35.4316,35.5002,35.3434,35.3826,636749.0
2023-06-16 09:55:00,36.11,36.14,35.88,35.98,753000.0,35.3826,35.412,35.1573,35.2553,753000.0
2023-06-16 10:00:00,35.99,36.13,35.96,36.1,514149.0,35.2651,35.4022,35.2357,35.3728,514149.0
2023-06-16 10:05:00,36.11,36.31,36.1,36.3,770721.0,35.3826,35.5786,35.3728,35.5688,770721.0
2023-06-16 10:10:00,36.3,36.37,36.1,36.1,631343.0,35.5688,35.6374,35.3728,35.3728,631343.0
2023-06-16 10:15:00,36.1,36.19,36.04,36.07,648695.0,35.3728,35.461,35.314,35.3434,648695.0
2023-06-16 10:20:00,36.07,36.14,36.02,36.03,521979.0,35.3434,35.412,35.2945,35.3043,521979.0
2023-06-16 10:25:00,36.04,36.24,35.98,36.23,823835.0,35.314,35.51,35.2553,35.5002,823835.0
2023-06-16 10:30:00,36.23,36.37,36.2,36.37,676957.0,35.5002,35.6374,35.4708,35.6374,676957.0
2023-06-16 10:35:00,36.36,36.44,36.27,36.4,810737.0,35.6276,35.706,35.5394,35.6668,810737.0
2023-06-16 10:40:00,36.4,36.41,36.2,36.23,551768.0,35.6668,35.6766,35.4708,35.5002,551768.0
2023-06-16 10:45:00,36.23,36.31,36.19,36.28,592822.0,35.5002,35.5786,35.461,35.5492,592822.0
2023-06-16 10:50:00,36.28,36.35,36.25,36.34,407037.0,35.5492,35.6178,35.5198,35.608,407037.0
2023-06-16 10:55:00,36.34,36.43,36.34,36.43,694141.0,35.608,35.6962,35.608,35.6962,694141.0
2023-06-16 11:00:00,36.42,36.44,36.39,36.42,492419.0,35.6864,35.706,35.657,35.6864,492419.0
2023-06-16 11:05:00,36.41,36.47,36.4,36.46,911155.0,35.6766,35.7354,35.6668,35.7256,911155.0
2023-06-16 11:10:00,36.45,36.47,36.35,36.41,685888.0,35.7158,35.7354,35.6178,35.6766,685888.0
2023-06-16 11:15:00,36.42,36.44,36.39,36.41,541169.0,35.6864,35.706,35.657,35.6766,541169.0
2023-06-16 11:20:00,36.41,36.48,36.3,36.33,749882.0,35.6766,35.7452,35.5688,35.5982,749882.0
2023-06-16 11:25:00,36.3,36.35,36.23,36.32,541980.0,35.5688,35.6178,35.5002,35.5884,541980.0
2023-06-16 11:30:00,36.32,36.4,36.28,36.34,458937.0,35.5884,35.6668,35.5492,35.608,458937.0
2023-06-16 11:35:00,36.34,36.35,36.03,36.04,1022666.0,35.608,35.6178,35.3043,35.314,1022666.0
2023-06-16 11:40:00,36.04,36.08,35.95,35.98,822069.0,35.314,35.3532,35.2259,35.2553,822069.0
2023-06-16 11:45:00,35.97,36.02,35.92,35.93,654327.0,35.2455,35.2945,35.1965,35.2063,654327.0
2023-06-16 11:50:00,35.94,35.97,35.86,35.92,994767.0,35.2161,35.2455,35.1377,35.1965,994767.0
2023-06-16 11:55:00,35.93,35.93,35.73,35.75,630330.0,35.2063,35.2063,35.0103,35.0299,630330.0
2023-06-16 12:00:00,35.75,35.76,35.61,35.7,1055083.0,35.0299,35.0397,34.8927,34.9809,1055083.0
2023-06-16 12:05:00,35.7,35.7,35.61,35.7,617746.0,34.9809,34.9809,34.8927,34.9809,617746.0
2023-06-16 12:10:00,35.7,35.71,35.6,35.64,615455.0,34.9809,34.9907,34.8829,34.9221,615455.0
2023-06-16 12:15:00,35.64,35.79,35.59,35.79,589784.0,34.9221,35.0691,34.8731,35.0691,589784.0
2023-06-16 12:20:00,35.8,35.86,35.76,35.86,415139.0,35.0789,35.1377,35.0397,35.1377,415139.0
2023-06-16 12:25:00,35.86,35.96,35.83,35.9,770872.0,35.1377,35.2357,35.1083,35.1769,770872.0
2023-06-16 12:30:00,35.91,36.03,35.9,35.98,335519.0,35.1867,35.3043,35.1769,35.2553,335519.0
2023-06-16 12:35:00,35.99,36.11,35.98,36.09,526378.0,35.2651,35.3826,35.2553,35.363,526378.0
2023-06-16 12:40:00,36.09,36.09,35.97,35.97,352193.0,35.363,35.363,35.2455,35.2455,352193.0
2023-06-16 12:45:00,35.97,36.17,35.95,36.17,509427.0,35.2455,35.4414,35.2259,35.4414,509427.0
2023-06-16 12:50:00,36.16,36.21,36.13,36.18,428956.0,35.4316,35.4806,35.4022,35.4512,428956.0
2023-06-16 12:55:00,36.17,36.19,36.11,36.16,295442.0,35.4414,35.461,35.3826,35.4316,295442.0
2023-06-16 13:00:00,36.16,36.17,36.11,36.12,349409.0,35.4316,35.4414,35.3826,35.3924,349409.0
2023-06-16 13:05:00,36.12,36.14,36.06,36.09,333769.0,35.3924,35.412,35.3336,35.363,333769.0
2023-06-16 13:10:00,36.1,36.1,36.0,36.07,300554.0,35.3728,35.3728,35.2749,35.3434,300554.0
2023-06-16 13:15:00,36.07,36.11,36.05,36.08,238495.0,35.3434,35.3826,35.3238,35.3532,238495.0
2023-06-16 13:20:00,36.08,36.15,36.06,36.11,287540.0,35.3532,35.4218,35.3336,35.3826,287540.0
2023-06-16 13:25:00,36.11,36.19,36.1,36.14,331667.0,35.3826,35.461,35.3728,35.412,331667.0
2023-06-16 13:30:00,36.14,36.22,36.13,36.17,358449.0,35.412,35.4904,35.4022,35.4414,358449.0
2023-06-16 13:35:00,36.18,36.19,36.1,36.18,268213.0,35.4512,35.461,35.3728,35.4512,268213.0
2023-06-16 13:40:00,36.19,36.28,36.18,36.27,458666.0,35.461,35.5492,35.4512,35.5394,458666.0
2023-06-16 13:45:00,36.28,36.29,36.2,36.23,429745.0,35.5492,35.559,35.4708,35.5002,429745.0
2023-06-16 13:50:00,36.24,36.37,36.22,36.37,486514.0,35.51,35.6374,35.4904,35.6374,486514.0
2023-06-16 13:55:00,36.37,36.4,36.33,36.33,381212.0,35.6374,35.6668,35.5982,35.5982,381212.0
2023-06-16 14:00:00,36.33,36.4,36.33,36.34,431555.0,35.5982,35.6668,35.5982,35.608,431555.0
2023-06-16 14:05:00,36.34,36.4,36.34,36.36,435226.0,35.608,35.6668,35.608,35.6276,435226.0
2023-06-16 14:10:00,36.36,36.39,36.28,36.29,429113.0,35.6276,35.657,35.5492,35.559,429113.0
2023-06-16 14:15:00,36.29,36.42,36.27,36.39,493274.0,35.559,35.6864,35.5394,35.657,493274.0
2023-06-16 14:20:00,36.39,36.45,36.31,36.45,708151.0,35.657,35.7158,35.5786,35.7158,708151.0
2023-06-16 14:25:00,36.45,36.46,36.39,36.45,372711.0,35.7158,35.7256,35.657,35.7158,372711.0
2023-06-16 14:30:00,36.45,36.47,36.37,36.41,490722.0,35.7158,35.7354,35.6374,35.6766,490722.0
2023-06-16 14:35:00,36.41,36.45,36.39,36.45,494314.0,35.6766,35.7158,35.657,35.7158,494314.0
2023-06-16 14:40:00,36.45,36.53,36.44,36.49,1446906.0,35.7158,35.7942,35.706,35.755,1446906.0
2023-06-16 14:45:00,36.48,36.5,36.47,36.5,549623.0,35.7452,35.7648,35.7354,35.7648,549623.0
2023-06-16 14:50:00,36.5,36.51,36.46,36.48,514425.0,35.7648,35.7746,35.7256,35.7452,514425.0
2023-06-16 14:55:00,36.49,36.5,36.43,36.48,523029.0,35.755,35.7648,35.6962,35.7452,523029.0
2023-06-16 15:00:00,36.48,36.51,36.39,36.45,1160215.0,35.7452,35.7746,35.657,35.7158,1160215.0
2023-06-16 15:05:00,36.45,36.51,36.44,36.5,680945.0,35.7158,35.7746,35.706,35.7648,680945.0
2023-06-16 15:10:00,36.5,36.55,36.48,36.48,720756.0,35.7648,35.8138,35.7452,35.7452,720756.0
2023-06-16 15:15:00,36.48,36.52,36.48,36.51,565832.0,35.7452,35.7844,35.7452,35.7746,565832.0
2023-06-16 15:20:00,36.51,36.58,36.5,36.55,815783.0,35.7746,35.8432,35.7648,35.8138,815783.0
2023-06-16 15:25:00,36.55,36.58,36.53,36.57,624408.0,35.8138,35.8432,35.7942,35.8334,624408.0
2023-06-16 15:30:00,36.57,36.68,36.56,36.66,1377244.0,35.8334,35.9412,35.8236,35.9216,1377244.0
2023-06-16 15:35:00,36.66,36.73,36.63,36.73,1054565.0,35.9216,35.9902,35.8922,35.9902,1054565.0
2023-06-16 15:40:00,36.73,36.74,36.67,36.7,889895.0,35.9902,35.9999,35.9314,35.9608,889895.0
2023-06-16 15:45:00,36.71,36.8,36.66,36.75,1206091.0,35.9706,36.0587,35.9216,36.0097,1206091.0
2023-06-16 15:50:00,36.74,36.79,36.6,36.65,2520725.0,35.9999,36.0489,35.8628,35.9118,2520725.0
2023-06-16 15:55:00,36.66,36.66,36.38,36.42,6668392.0,35.9216,35.9216,35.6472,35.6864,6668392.0
2023-06-20 09:30:00,36.79,37.11,36.72,36.94,3043738.0,36.0489,36.3625,35.9804,36.1959,3043738.0
2023-06-20 09:35:00,36.94,36.96,36.57,36.59,1305484.0,36.1959,36.2155,35.8334,35.853,1305484.0
2023-06-20 09:40:00,36.59,36.6,36.23,36.32,1322549.0,35.853,35.8628,35.5002,35.5884,1322549.0
2023-06-20 09:45:00,36.32,36.34,35.92,35.92,1143705.0,35.5884,35.608,35.1965,35.1965,1143705.0
2023-06-20 09:50:00,35.93,36.07,35.74,35.75,991700.0,35.2063,35.3434,35.0201,35.0299,991700.0
2023-06-20 09:55:00,35.74,35.91,35.67,35.71,1121738.0,35.0201,35.1867,34.9515,34.9907,1121738.0
2023-06-20 10:00:00,35.72,35.76,35.41,35.64,1676216.0,35.0005,35.0397,34.6967,34.9221,1676216.0
2023-06-20 10:05:00,35.64,35.77,35.57,35.69,707649.0,34.9221,35.0495,34.8535,34.9711,707649.0
2023-06-20 10:10:00,35.69,35.76,35.56,35.58,667199.0,34.9711,35.0397,34.8437,34.8633,667199.0
2023-06-20 10:15:00,35.58,35.59,35.33,35.34,819061.0,34.8633,34.8731,34.6184,34.6281,819061.0
2023-06-20 10:20:00,35.34,35.36,35.25,35.28,768319.0,34.6281,34.6477,34.54,34.5694,768319.0
2023-06-20 10:25:00,35.28,35.3,35.08,35.13,796276.0,34.5694,34.589,34.3734,34.4224,796276.0
2023-06-20 10:30:00,35.14,35.24,35.12,35.17,730816.0,34.4322,34.5302,34.4126,34.4616,730816.0
2023-06-20 10:35:00,35.17,35.17,34.93,34.95,1122901.0,34.4616,34.4616,34.2264,34.246,1122901.0
2023-06-20 10:40:00,34.94,35.15,34.93,35.09,925327.0,34.2362,34.442,34.2264,34.3832,925327.0
2023-06-20 10:45:00,35.11,35.18,34.95,34.95,585374.0,34.4028,34.4714,34.246,34.246,585374.0
2023-06-20 10:50:00,34.96,35.23,34.9,35.22,903637.0,34.2558,34.5204,34.197,34.5106,903637.0
2023-06-20 10:55:00,35.22,35.22,34.94,35.01,746270.0,34.5106,34.5106,34.2362,34.3048,746270.0
2023-06-20 11:00:00,35.02,35.18,34.98,35.11,746289.0,34.3146,34.4714,34.2754,34.4028,746289.0
2023-06-20 11:05:00,35.11,35.15,35.04,35.08,510730.0,34.4028,34.442,34.3342,34.3734,510730.0
2023-06-20 11:10:00,35.09,35.11,34.99,35.03,467000.0,34.3832,34.4028,34.2852,34.3244,467000.0
2023-06-20 11:15:00,35.03,35.05,34.93,34.97,490271.0,34.3244,34.344,34.2264,34.2656,490271.0
2023-06-20 11:20:00,34.96,35.08,34.94,34.98,554760.0,34.2558,34.3734,34.2362,34.2754,554760.0
2023-06-20 11:25:00,34.98,35.12,34.96,35.08,491665.0,34.2754,34.4126,34.2558,34.3734,491665.0
2023-06-20 11:30:00,35.09,35.17,35.09,35.14,517770.0,34.3832,34.4616,34.3832,34.4322,517770.0
2023-06-20 11:35:00,35.14,35.17,35.0,35.0,579441.0,34.4322,34.4616,34.295,34.295,579441.0
2023-06-20 11:40:00,35.01,35.03,34.88,34.89,599628.0,34.3048,34.3244,34.1774,34.1872,599628.0
2023-06-20 11:45:00,34.9,34.92,34.83,34.88,454983.0,34.197,34.2166,34.1284,34.1774,454983.0
2023-06-20 11:50:00,34.87,34.96,34.85,34.9,395641.0,34.1676,34.2558,34.148,34.197,395641.0
2023-06-20 11:55:00,34.89,34.9,34.71,34.73,668632.0,34.1872,34.197,34.0108,34.0304,668632.0
2023-06-20 12:00:00,34.73,34.93,34.72,34.83,502695.0,34.0304,34.2264,34.0206,34.1284,502695.0
2023-06-20 12:05:00,34.83,34.89,34.78,34.79,382194.0,34.1284,34.1872,34.0794,34.0892,382194.0
2023-06-20 12:10:00,34.8,34.94,34.79,34.92,492069.0,34.099,34.2362,34.0892,34.2166,492069.0
2023-06-20 12:15:00,34.92,34.97,34.85,34.9,447749.0,34.2166,34.2656,34.148,34.197,447749.0
2023-06-20 12:20:00,34.91,34.95,34.87,34.94,299694.0,34.2068,34.246,34.1676,34.2362,299694.0
2023-06-20 12:25:00,34.93,35.07,34.9,35.05,554012.0,34.2264,34.3636,34.197,34.344,554012.0
2023-06-20 12:30:00,35.05,35.06,34.88,34.91,432019.0,34.344,34.3538,34.1774,34.2068,432019.0
2023-06-20 12:35:00,34.91,34.97,34.87,34.95,296454.0,34.2068,34.2656,34.1676,34.246,296454.0
2023-06-20 12:40:00,34.94,35.06,34.94,35.02,312304.0,34.2362,34.3538,34.2362,34.3146,312304.0
2023-06-20 12:45:00,35.02,35.05,34.95,35.01,305627.0,34.3146,34.344,34.246,34.3048,305627.0
2023-06-20 12:50:00,35.01,35.05,34.99,35.04,185127.0,34.3048,34.344,34.2852,34.3342,185127.0
2023-06-20 12:55:00,35.04,35.12,35.02,35.1,309979.0,34.3342,34.4126,34.3146,34.393,309979.0
2023-06-20 13:00:00,35.09,35.11,35.04,35.06,289550.0,34.3832,34.4028,34.3342,34.3538,289550.0
2023-06-20 13:05:00,35.07,35.12,35.02,35.09,256669.0,34.3636,34.4126,34.3146,34.3832,256669.0
2023-06-20 13:10:00,35.09,35.11,35.06,35.08,146778.0,34.3832,34.4028,34.3538,34.3734,146778.0
2023-06-20 13:15:00,35.08,35.11,35.07,35.09,132378.0,34.3734,34.4028,34.3636,34.3832,132378.0
2023-06-20 13:20:00,35.09,35.2,35.09,35.16,384410.0,34.3832,34.491,34.3832,34.4518,384410.0
2023-06-20 13:25:00,35.16,35.17,35.11,35.13,310667.0,34.4518,34.4616,34.4028,34.4224,310667.0
2023-06-20 13:30:00,35.14,35.15,35.1,35.12,215406.0,34.4322,34.442,34.393,34.4126,215406.0
2023-06-20 13:35:00,35.13,35.13,35.03,35.05,243511.0,34.4224,34.4224,34.3244,34.344,243511.0
2023-06-20 13:40:00,35.05,35.13,35.05,35.12,174513.0,34.344,34.4224,34.344,34.4126,174513.0
2023-06-20 13:45:00,35.12,35.15,35.09,35.13,253388.0,34.4126,34.442,34.3832,34.4224,253388.0
2023-06-20 13:50:00,35.12,35.13,35.05,35.05,194295.0,34.4126,34.4224,34.344,34.344,194295.0
2023-06-20 13:55:00,35.05,35.08,35.0,35.02,238846.0,34.344,34.3734,34.295,34.3146,238846.0
2023-06-20 14:00:00,35.02,35.08,35.0,35.08,428872.0,34.3146,34.3734,34.295,34.3734,428872.0
2023-06-20 14:05:00,35.08,35.13,35.06,35.1,233802.0,34.3734,34.4224,34.3538,34.393,233802.0
2023-06-20 14:10:00,35.1,35.15,35.07,35.15,313516.0,34.393,34.442,34.3636,34.442,313516.0
2023-06-20 14:15:00,35.15,35.19,35.14,35.14,324098.0,34.442,34.4812,34.4322,34.4322,324098.0
2023-06-20 14:20:00,35.14,35.17,35.1,35.12,373764.0,34.4322,34.4616,34.393,34.4126,373764.0
2023-06-20 14:25:00,35.13,35.14,35.04,35.09,320251.0,34.4224,34.4322,34.3342,34.3832,320251.0
2023-06-20 14:30:00,35.09,35.09,35.02,35.04,260281.0,34.3832,34.3832,34.3146,34.3342,260281.0
2023-06-20 14:35:00,35.04,35.06,34.93,34.96,383162.0,34.3342,34.3538,34.2264,34.2558,383162.0
2023-06-20 14:40:00,34.96,34.98,34.92,34.93,293792.0,34.2558,34.2754,34.2166,34.2264,293792.0
2023-06-20 14:45:00,34.93,34.95,34.9,34.92,263423.0,34.2264,34.246,34.197,34.2166,263423.0
2023-06-20 14:50:00,34.91,34.96,34.9,34.95,203854.0,34.2068,34.2558,34.197,34.246,203854.0
2023-06-20 14:55:00,34.95,34.97,34.91,34.97,214409.0,34.246,34.2656,34.2068,34.2656,214409.0
2023-06-20 15:00:00,34.97,35.0,34.86,34.87,293049.0,34.2656,34.295,34.1578,34.1676,293049.0
2023-06-20 15:05:00,34.86,34.93,34.84,34.9,311616.0,34.1578,34.2264,34.1382,34.197,311616.0
2023-06-20 15:10:00,34.89,34.9,34.84,34.87,274172.0,34.1872,34.197,34.1382,34.1676,274172.0
2023-06-20 15:15:00,34.86,34.87,34.76,34.85,697408.0,34.1578,34.1676,34.0598,34.148,697408.0
2023-06-20 15:20:00,34.86,34.87,34.82,34.84,318378.0,34.1578,34.1676,34.1186,34.1382,318378.0
2023-06-20 15:25:00,34.84,34.9,34.83,34.9,347644.0,34.1382,34.197,34.1284,34.197,347644.0
2023-06-20 15:30:00,34.9,34.92,34.79,34.8,480881.0,34.197,34.2166,34.0892,34.099,480881.0
2023-06-20 15:35:00,34.8,34.85,34.8,34.82,581103.0,34.099,34.148,34.099,34.1186,581103.0
2023-06-20 15:40:00,34.82,34.89,34.78,34.89,627646.0,34.1186,34.1872,34.0794,34.1872,627646.0
2023-06-20 15:45:00,34.89,35.03,34.87,35.02,1471355.0,34.1872,34.3244,34.1676,34.3146,1471355.0
2023-06-20 15:50:00,35.01,35.11,34.95,34.97,1806217.0,34.3048,34.4028,34.246,34.2656,1806217.0
2023-06-20 15:55:00,34.97,35.0,34.93,34.99,2857336.0,34.2656,34.295,34.2264,34.2852,2857336.0
2023-06-21 09:30:00,34.93,35.05,34.78,34.86,1237236.0,34.2264,34.344,34.0794,34.1578,1237236.0
2023-06-21 09:35:00,34.86,34.99,34.75,34.79,427914.0,34.1578,34.2852,34.05,34.0892,427914.0
2023-06-21 09:40:00,34.8,34.85,34.67,34.72,603484.0,34.099,34.148,33.9716,34.0206,603484.0
2023-06-21 09:45:00,34.72,34.73,34.48,34.52,851520.0,34.0206,34.0304,33.7855,33.8247,851520.0
2023-06-21 09:50:00,34.51,34.58,34.38,34.38,958551.0,33.8149,33.8835,33.6875,33.6875,958551.0
2023-06-21 09:55:00,34.38,34.47,34.3,34.41,860559.0,33.6875,33.7757,33.6091,33.7169,860559.0
2023-06-21 10:00:00,34.41,34.45,34.17,34.23,1343325.0,33.7169,33.7561,33.4817,33.5405,1343325.0
2023-06-21 10:05:00,34.24,34.3,34.18,34.22,773044.0,33.5503,33.6091,33.4915,33.5307,773044.0
2023-06-21 10:10:00,34.22,34.23,34.12,34.2,757365.0,33.5307,33.5405,33.4327,33.5111,757365.0
2023-06-21 10:15:00,34.2,34.28,34.1,34.15,808866.0,33.5111,33.5895,33.4131,33.4621,808866.0
2023-06-21 10:20:00,34.16,34.18,34.03,34.09,566044.0,33.4719,33.4915,33.3445,33.4033,566044.0
2023-06-21 10:25:00,34.09,34.14,33.95,33.98,733249.0,33.4033,33.4523,33.2661,33.2955,733249.0
2023-06-21 10:30:00,33.98,34.04,33.93,34.0,482415.0,33.2955,33.3543,33.2466,33.3151,482415.0
2023-06-21 10:35:00,34.0,34.05,33.91,34.05,461540.0,33.3151,33.3641,33.227,33.3641,461540.0
2023-06-21 10:40:00,34.04,34.11,33.86,33.86,529809.0,33.3543,33.4229,33.178,33.178,529809.0
2023-06-21 10:45:00,33.86,33.89,33.76,33.77,618495.0,33.178,33.2074,33.08,33.0898,618495.0
2023-06-21 10:50:00,33.77,33.8,33.69,33.79,900227.0,33.0898,33.1192,33.0114,33.1094,900227.0
2023-06-21 10:55:00,33.79,33.99,33.78,33.98,798966.0,33.1094,33.3053,33.0996,33.2955,798966.0
2023-06-21 11:00:00,33.98,34.12,33.95,34.02,751483.0,33.2955,33.4327,33.2661,33.3347,751483.0
2023-06-21 11:05:00,34.02,34.1,33.95,34.01,475088.0,33.3347,33.4131,33.2661,33.3249,475088.0
2023-06-21 11:10:00,34.01,34.12,33.99,34.11,507011.0,33.3249,33.4327,33.3053,33.4229,507011.0
2023-06-21 11:15:00,34.12,34.18,34.05,34.16,598022.0,33.4327,33.4915,33.3641,33.4719,598022.0
2023-06-21 11:20:00,34.15,34.32,34.15,34.31,545299.0,33.4621,33.6287,33.4621,33.6189,545299.0
2023-06-21 11:25:00,34.32,34.38,34.22,34.31,604007.0,33.6287,33.6875,33.5307,33.6189,604007.0
2023-06-21 11:30:00,34.31,34.37,34.01,34.02,897457.0,33.6189,33.6777,33.3249,33.3347,897457.0
2023-06-21 11:35:00,34.0,34.23,33.9,34.16,1739839.0,33.3151,33.5405,33.2172,33.4719,1739839.0
2023-06-21 11:40:00,34.16,34.3,34.12,34.15,528257.0,33.4719,33.6091,33.4327,33.4621,528257.0
2023-06-21 11:45:00,34.15,34.35,33.79,33.94,1553850.0,33.4621,33.6581,33.1094,33.2563,1553850.0
2023-06-21 11:50:00,33.94,34.01,33.68,33.98,1676761.0,33.2563,33.3249,33.0016,33.2955,1676761.0
2023-06-21 11:55:00,33.97,34.01,33.51,33.59,1176899.0,33.2857,33.3249,32.835,32.9134,1176899.0
2023-06-21 12:00:00,33.59,33.86,33.43,33.83,1640188.0,32.9134,33.178,32.7566,33.1486,1640188.0
2023-06-21 12:05:00,33.83,33.89,33.59,33.63,819584.0,33.1486,33.2074,32.9134,32.9526,819584.0
2023-06-21 12:10:00,33.64,33.66,33.5,33.55,641860.0,32.9624,32.982,32.8252,32.8742,641860.0
2023-06-21 12:15:00,33.55,33.71,33.5,33.58,693934.0,32.8742,33.031,32.8252,32.9036,693934.0
2023-06-21 12:20:00,33.58,33.63,33.32,33.38,896578.0,32.9036,32.9526,32.6488,32.7076,896578.0
2023-06-21 12:25:00,33.38,33.41,33.3,33.36,838594.0,32.7076,32.737,32.6292,32.688,838594.0
2023-06-21 12:30:00,33.36,33.41,33.18,33.39,1074409.0,32.688,32.737,32.5117,32.7174,1074409.0
2023-06-21 12:35:00,33.39,33.39,33.15,33.18,777493.0,32.7174,32.7174,32.4823,32.5117,777493.0
2023-06-21 12:40:00,33.17,33.34,33.15,33.3,568314.0,32.5019,32.6684,32.4823,32.6292,568314.0
2023-06-21 12:45:00,33.29,33.3,33.0,33.0,767950.0,32.6194,32.6292,32.3353,32.3353,767950.0
2023-06-21 12:50:00,33.0,33.2,32.98,33.19,1173009.0,32.3353,32.5313,32.3157,32.5215,1173009.0
2023-06-21 12:55:00,33.18,33.19,33.05,33.09,863832.0,32.5117,32.5215,32.3843,32.4235,863832.0
2023-06-21 13:00:00,33.11,33.15,33.02,33.15,558628.0,32.4431,32.4823,32.3549,32.4823,558628.0
2023-06-21 13:05:00,33.14,33.19,33.08,33.18,484520.0,32.4725,32.5215,32.4137,32.5117,484520.0
2023-06-21 13:10:00,33.18,33.2,33.09,33.12,542299.0,32.5117,32.5313,32.4235,32.4529,542299.0
2023-06-21 13:15:00,33.12,33.17,33.08,33.09,370854.0,32.4529,32.5019,32.4137,32.4235,370854.0
2023-06-21 13:20:00,33.09,33.16,33.07,33.13,348085.0,32.4235,32.4921,32.4039,32.4627,348085.0
2023-06-21 13:25:00,33.14,33.25,33.13,33.21,392832.0,32.4725,32.5802,32.4627,32.5411,392832.0
2023-06-21 13:30:00,33.22,33.3,33.19,33.25,339521.0,32.5509,32.6292,32.5215,32.5802,339521.0
2023-06-21 13:35:00,33.25,33.31,33.22,33.29,334635.0,32.5802,32.639,32.5509,32.6194,334635.0
2023-06-21 13:40:00,33.29,33.31,33.25,33.3,506163.0,32.6194,32.639,32.5802,32.6292,506163.0
2023-06-21 13:45:00,33.3,33.46,33.29,33.35,489595.0,32.6292,32.786,32.6194,32.6782,489595.0
2023-06-21 13:50:00,33.34,33.43,33.33,33.4,533655.0,32.6684,32.7566,32.6586,32.7272,533655.0
2023-06-21 13:55:00,33.4,33.46,33.37,33.41,330368.0,32.7272,32.786,32.6978,32.737,330368.0
2023-06-21 14:00:00,33.42,33.43,33.3,33.34,500650.0,32.7468,32.7566,32.6292,32.6684,500650.0
2023-06-21 14:05:00,33.34,33.41,33.31,33.34,307591.0,32.6684,32.737,32.639,32.6684,307591.0
2023-06-21 14:10:00,33.34,33.46,33.34,33.46,253767.0,32.6684,32.786,32.6684,32.786,253767.0
2023-06-21 14:15:00,33.45,33.57,33.38,33.45,1037633.0,32.7762,32.8938,32.7076,32.7762,1037633.0
2023-06-21 14:20:00,33.46,33.57,33.45,33.53,493518.0,32.786,32.8938,32.7762,32.8546,493518.0
2023-06-21 14:25:00,33.52,33.54,33.47,33.49,308331.0,32.8448,32.8644,32.7958,32.8154,308331.0
2023-06-21 14:30:00,33.48,33.52,33.45,33.52,427140.0,32.8056,32.8448,32.7762,32.8448,427140.0
2023-06-21 14:35:00,33.52,33.52,33.43,33.47,319707.0,32.8448,32.8448,32.7566,32.7958,319707.0
2023-06-21 14:40:00,33.46,33.51,33.44,33.5,316417.0,32.786,32.835,32.7664,32.8252,316417.0
2023-06-21 14:45:00,33.51,33.51,33.44,33.45,246219.0,32.835,32.835,32.7664,32.7762,246219.0
2023-06-21 14:50:00,33.45,33.51,33.4,33.51,346217.0,32.7762,32.835,32.7272,32.835,346217.0
2023-06-21 14:55:00,33.5,33.56,33.46,33.55,269958.0,32.8252,32.884,32.786,32.8742,269958.0
2023-06-21 15:00:00,33.55,33.55,33.37,33.38,365960.0,32.8742,32.8742,32.6978,32.7076,365960.0
2023-06-21 15:05:00,33.38,33.38,33.29,33.37,419545.0,32.7076,32.7076,32.6194,32.6978,419545.0
2023-06-21 15:10:00,33.37,33.41,33.33,33.36,432936.0,32.6978,32.737,32.6586,32.688,432936.0
2023-06-21 15:15:00,33.36,33.36,33.28,33.3,359340.0,32.688,32.688,32.6096,32.6292,359340.0
2023-06-21 15:20:00,33.29,33.3,33.21,33.22,347683.0,32.6194,32.6292,32.5411,32.5509,347683.0
2023-06-21 15:25:00,33.22,33.23,33.14,33.15,416530.0,32.5509,32.5607,32.4725,32.4823,416530.0
2023-06-21 15:30:00,33.15,33.18,33.04,33.09,740394.0,32.4823,32.5117,32.3745,32.4235,740394.0
2023-06-21 15:35:00,33.09,33.09,33.0,33.05,742363.0,32.4235,32.4235,32.3353,32.3843,742363.0
2023-06-21 15:40:00,33.04,33.16,33.02,33.14,754027.0,32.3745,32.4921,32.3549,32.4725,754027.0
2023-06-21 15:45:00,33.14,33.15,33.09,33.12,772793.0,32.4725,32.4823,32.4235,32.4529,772793.0
2023-06-21 15:50:00,33.13,33.15,32.98,32.99,1880120.0,32.4627,32.4823,32.3157,32.3255,1880120.0
2023-06-21 15:55:00,32.98,32.99,32.83,32.9,3826172.0,32.3157,32.3255,32.1687,32.2373,3826172.0
2023-06-22 09:30:00,32.69,32.85,32.52,32.7,1471405.0,32.0315,32.1883,31.865,32.0413,1471405.0
2023-06-22 09:35:00,32.7,32.89,32.7,32.82,787138.0,32.0413,32.2275,32.0413,32.1589,787138.0
2023-06-22 09:40:00,32.83,33.02,32.74,33.01,724254.0,32.1687,32.3549,32.0805,32.3451,724254.0
2023-06-22 09:45:00,33.01,33.16,33.0,33.16,845389.0,32.3451,32.4921,32.3353,32.4921,845389.0
2023-06-22 09:50:00,33.16,33.24,32.9,32.93,929603.0,32.4921,32.5704,32.2373,32.2667,929603.0
2023-06-22 09:55:00,32.92,32.94,32.8,32.8,671492.0,32.2569,32.2765,32.1393,32.1393,671492.0
2023-06-22 10:00:00,32.8,32.83,32.66,32.82,719818.0,32.1393,32.1687,32.0021,32.1589,719818.0
2023-06-22 10:05:00,32.83,32.83,32.6,32.61,495175.0,32.1687,32.1687,31.9433,31.9531,495175.0
2023-06-22 10:10:00,32.61,32.74,32.59,32.69,659680.0,31.9531,32.0805,31.9335,32.0315,659680.0
2023-06-22 10:15:00,32.7,32.75,32.62,32.72,537592.0,32.0413,32.0903,31.9629,32.0609,537592.0
2023-06-22 10:20:00,32.71,32.74,32.56,32.57,492393.0,32.0511,32.0805,31.9041,31.9139,492393.0
2023-06-22 10:25:00,32.57,32.61,32.52,32.55,554303.0,31.9139,31.9531,31.865,31.8943,554303.0
2023-06-22 10:30:00,32.55,32.56,32.38,32.38,815211.0,31.8943,31.9041,31.7278,31.7278,815211.0
2023-06-22 10:35:00,32.38,32.41,32.3,32.33,790136.0,31.7278,31.7572,31.6494,31.6788,790136.0
2023-06-22 10:40:00,32.33,32.35,32.28,32.33,615784.0,31.6788,31.6984,31.6298,31.6788,615784.0
2023-06-22 10:45:00,32.33,32.34,32.2,32.3,752187.0,31.6788,31.6886,31.5514,31.6494,752187.0
2023-06-22 10:50:00,32.3,32.37,32.14,32.15,988317.0,31.6494,31.718,31.4926,31.5024,988317.0
2023-06-22 10:55:00,32.15,32.21,32.12,32.19,476384.0,31.5024,31.5612,31.473,31.5416,476384.0
2023-06-22 11:00:00,32.18,32.27,32.15,32.23,472756.0,31.5318,31.62,31.5024,31.5808,472756.0
2023-06-22 11:05:00,32.23,32.33,32.2,32.27,549301.0,31.5808,31.6788,31.5514,31.62,549301.0
2023-06-22 11:10:00,32.26,32.3,32.2,32.22,356046.0,31.6102,31.6494,31.5514,31.571,356046.0
2023-06-22 11:15:00,32.22,32.34,32.2,32.26,543646.0,31.571,31.6886,31.5514,31.6102,543646.0
2023-06-22 11:20:00,32.25,32.32,32.2,32.23,407628.0,31.6004,31.669,31.5514,31.5808,407628.0
2023-06-22 11:25:00,32.22,32.41,32.22,32.41,442201.0,31.571,31.7572,31.571,31.7572,442201.0
2023-06-22 11:30:00,32.41,32.48,32.37,32.47,696540.0,31.7572,31.8258,31.718,31.816,696540.0
2023-06-22 11:35:00,32.46,32.53,32.44,32.53,542598.0,31.8062,31.8748,31.7866,31.8748,542598.0
2023-06-22 11:40:00,32.53,32.64,32.52,32.63,679885.0,31.8748,31.9825,31.865,31.9727,679885.0
2023-06-22 11:45:00,32.63,32.64,32.53,32.55,491504.0,31.9727,31.9825,31.8748,31.8943,491504.0
2023-06-22 11:50:00,32.54,32.68,32.54,32.6,567691.0,31.8845,32.0217,31.8845,31.9433,567691.0
2023-06-22 11:55:00,32.61,32.63,32.51,32.54,368801.0,31.9531,31.9727,31.8552,31.8845,368801.0
2023-06-22 12:00:00,32.53,32.53,32.4,32.41,406300.0,31.8748,31.8748,31.7474,31.7572,406300.0
2023-06-22 12:05:00,32.42,32.45,32.36,32.39,348009.0,31.767,31.7964,31.7082,31.7376,348009.0
2023-06-22 12:10:00,32.39,32.43,32.36,32.39,191486.0,31.7376,31.7768,31.7082,31.7376,191486.0
2023-06-22 12:15:00,32.39,32.4,32.34,32.37,287750.0,31.7376,31.7474,31.6886,31.718,287750.0
2023-06-22 12:20:00,32.37,32.43,32.37,32.39,266543.0,31.718,31.7768,31.718,31.7376,266543.0
2023-06-22 12:25:00,32.38,32.4,32.34,32.39,229362.0,31.7278,31.7474,31.6886,31.7376,229362.0
2023-06-22 12:30:00,32.39,32.42,32.36,32.37,169007.0,31.7376,31.767,31.7082,31.718,169007.0
2023-06-22 12:35:00,32.37,32.41,32.33,32.36,191629.0,31.718,31.7572,31.6788,31.7082,191629.0
2023-06-22 12:40:00,32.35,32.4,32.35,32.38,193021.0,31.6984,31.7474,31.6984,31.7278,193021.0
2023-06-22 12:45:00,32.37,32.39,32.35,32.38,164587.0,31.718,31.7376,31.6984,31.7278,164587.0
2023-06-22 12:50:00,32.38,32.41,32.35,32.38,202191.0,31.7278,31.7572,31.6984,31.7278,202191.0
2023-06-22 12:55:00,32.38,32.4,32.31,32.32,206017.0,31.7278,31.7474,31.6592,31.669,206017.0
2023-06-22 13:00:00,32.32,32.32,32.19,32.22,326144.0,31.669,31.669,31.5416,31.571,326144.0
2023-06-22 13:05:00,32.21,32.26,32.2,32.23,269084.0,31.5612,31.6102,31.5514,31.5808,269084.0
2023-06-22 13:10:00,32.23,32.3,32.23,32.28,245720.0,31.5808,31.6494,31.5808,31.6298,245720.0
2023-06-22 13:15:00,32.27,32.3,32.26,32.29,264803.0,31.62,31.6494,31.6102,31.6396,264803.0
2023-06-22 13:20:00,32.29,32.37,32.27,32.36,484774.0,31.6396,31.718,31.62,31.7082,484774.0
2023-06-22 13:25:00,32.36,32.41,32.35,32.4,283966.0,31.7082,31.7572,31.6984,31.7474,283966.0
2023-06-22 13:30:00,32.4,32.47,32.38,32.38,343262.0,31.7474,31.816,31.7278,31.7278,343262.0
2023-06-22 13:35:00,32.38,32.49,32.38,32.48,223129.0,31.7278,31.8356,31.7278,31.8258,223129.0
2023-06-22 13:40:00,32.48,32.55,32.47,32.52,303996.0,31.8258,31.8943,31.816,31.865,303996.0
2023-06-22 13:45:00,32.51,32.52,32.45,32.46,283323.0,31.8552,31.865,31.7964,31.8062,283323.0
2023-06-22 13:50:00,32.46,32.48,32.42,32.45,168265.0,31.8062,31.8258,31.767,31.7964,168265.0
2023-06-22 13:55:00,32.45,32.48,32.43,32.44,176151.0,31.7964,31.8258,31.7768,31.7866,176151.0
2023-06-22 14:00:00,32.44,32.48,32.43,32.47,168467.0,31.7866,31.8258,31.7768,31.816,168467.0
2023-06-22 14:05:00,32.48,32.5,32.46,32.47,171282.0,31.8258,31.8454,31.8062,31.816,171282.0
2023-06-22 14:10:00,32.46,32.52,32.46,32.51,153632.0,31.8062,31.865,31.8062,31.8552,153632.0
2023-06-22 14:15:00,32.51,32.52,32.46,32.49,200378.0,31.8552,31.865,31.8062,31.8356,200378.0
2023-06-22 14:20:00,32.48,32.49,32.45,32.48,176210.0,31.8258,31.8356,31.7964,31.8258,176210.0
2023-06-22 14:25:00,32.48,32.51,32.45,32.51,132925.0,31.8258,31.8552,31.7964,31.8552,132925.0
2023-06-22 14:30:00,32.51,32.59,32.46,32.48,463936.0,31.8552,31.9335,31.8062,31.8258,463936.0
2023-06-22 14:35:00,32.47,32.55,32.46,32.52,195253.0,31.816,31.8943,31.8062,31.865,195253.0
2023-06-22 14:40:00,32.53,32.56,32.51,32.54,252456.0,31.8748,31.9041,31.8552,31.8845,252456.0
2023-06-22 14:45:00,32.53,32.59,32.53,32.58,282989.0,31.8748,31.9335,31.8748,31.9237,282989.0
2023-06-22 14:50:00,32.58,32.64,32.56,32.64,255159.0,31.9237,31.9825,31.9041,31.9825,255159.0
2023-06-22 14:55:00,32.64,32.67,32.62,32.65,243217.0,31.9825,32.0119,31.9629,31.9923,243217.0
2023-06-22 15:00:00,32.65,32.67,32.61,32.66,294633.0,31.9923,32.0119,31.9531,32.0021,294633.0
2023-06-22 15:05:00,32.66,32.74,32.63,32.73,538210.0,32.0021,32.0805,31.9727,32.0707,538210.0
2023-06-22 15:10:00,32.73,32.78,32.64,32.68,571758.0,32.0707,32.1197,31.9825,32.0217,571758.0
2023-06-22 15:15:00,32.67,32.69,32.6,32.61,379519.0,32.0119,32.0315,31.9433,31.9531,379519.0
2023-06-22 15:20:00,32.6,32.61,32.55,32.57,255969.0,31.9433,31.9531,31.8943,31.9139,255969.0
2023-06-22 15:25:00,32.57,32.57,32.53,32.54,223232.0,31.9139,31.9139,31.8748,31.8845,223232.0
2023-06-22 15:30:00,32.54,32.55,32.48,32.51,536830.0,31.8845,31.8943,31.8258,31.8552,536830.0
2023-06-22 15:35:00,32.5,32.62,32.5,32.62,550316.0,31.8454,31.9629,31.8454,31.9629,550316.0
2023-06-22 15:40:00,32.62,32.63,32.58,32.6,383025.0,31.9629,31.9727,31.9237,31.9433,383025.0
2023-06-22 15:45:00,32.59,32.62,32.58,32.6,377312.0,31.9335,31.9629,31.9237,31.9433,377312.0
2023-06-22 15:50:00,32.6,32.66,32.56,32.66,787745.0,31.9433,32.0021,31.9041,32.0021,787745.0
2023-06-22 15:55:00,32.66,32.73,32.61,32.72,2284528.0,32.0021,32.0707,31.9531,32.0609,2284528.0
2023-06-23 09:30:00,32.21,32.26,32.04,32.05,1272125.0,31.5612,31.6102,31.3946,31.4044,1272125.0
2023-06-23 09:35:00,32.05,32.29,32.03,32.29,759839.0,31.4044,31.6396,31.3848,31.6396,759839.0
2023-06-23 09:40:00,32.28,32.5,32.27,32.48,645281.0,31.6298,31.8454,31.62,31.8258,645281.0
2023-06-23 09:45:00,32.49,32.81,32.36,32.76,995353.0,31.8356,32.1491,31.7082,32.1001,995353.0
2023-06-23 09:50:00,32.76,33.09,32.74,32.87,1561497.0,32.1001,32.4235,32.0805,32.2079,1561497.0
2023-06-23 09:55:00,32.87,33.18,32.82,33.16,1210184.0,32.2079,32.5117,32.1589,32.4921,1210184.0
2023-06-23 10:00:00,33.16,33.28,33.12,33.21,1047970.0,32.4921,32.6096,32.4529,32.5411,1047970.0
2023-06-23 10:05:00,33.2,33.37,33.14,33.35,991170.0,32.5313,32.6978,32.4725,32.6782,991170.0
2023-06-23 10:10:00,33.34,33.45,33.21,33.22,928312.0,32.6684,32.7762,32.5411,32.5509,928312.0
2023-06-23 10:15:00,33.23,33.4,33.15,33.2,781668.0,32.5607,32.7272,32.4823,32.5313,781668.0
2023-06-23 10:20:00,33.2,33.28,33.11,33.28,657859.0,32.5313,32.6096,32.4431,32.6096,657859.0
2023-06-23 10:25:00,33.27,33.32,33.13,33.24,597966.0,32.5998,32.6488,32.4627,32.5704,597966.0
2023-06-23 10:30:00,33.23,33.27,33.16,33.26,397652.0,32.5607,32.5998,32.4921,32.59,397652.0
2023-06-23 10:35:00,33.26,33.27,33.12,33.22,374537.0,32.59,32.5998,32.4529,32.5509,374537.0
2023-06-23 10:40:00,33.22,33.22,33.01,33.05,485827.0,32.5509,32.5509,32.3451,32.3843,485827.0
2023-06-23 10:45:00,33.04,33.08,32.97,32.99,441780.0,32.3745,32.4137,32.3059,32.3255,441780.0
2023-06-23 10:50:00,32.98,33.24,32.98,33.2,828841.0,32.3157,32.5704,32.3157,32.5313,828841.0
2023-06-23 10:55:00,33.2,33.21,32.88,32.95,525817.0,32.5313,32.5411,32.2177,32.2863,525817.0
2023-06-23 11:00:00,32.94,32.95,32.82,32.85,608264.0,32.2765,32.2863,32.1589,32.1883,608264.0
2023-06-23 11:05:00,32.84,32.87,32.79,32.86,438535.0,32.1785,32.2079,32.1295,32.1981,438535.0
2023-06-23 11:10:00,32.86,32.93,32.84,32.86,278644.0,32.1981,32.2667,32.1785,32.1981,278644.0
2023-06-23 11:15:00,32.86,32.87,32.75,32.78,351819.0,32.1981,32.2079,32.0903,32.1197,351819.0
2023-06-23 11:20:00,32.77,32.79,32.7,32.76,316659.0,32.1099,32.1295,32.0413,32.1001,316659.0
2023-06-23 11:25:00,32.75,32.76,32.65,32.68,303663.0,32.0903,32.1001,31.9923,32.0217,303663.0
2023-06-23 11:30:00,32.69,32.69,32.64,32.65,342422.0,32.0315,32.0315,31.9825,31.9923,342422.0
2023-06-23 11:35:00,32.65,32.74,32.65,32.71,395076.0,31.9923,32.0805,31.9923,32.0511,395076.0
2023-06-23 11:40:00,32.7,32.78,32.7,32.75,216187.0,32.0413,32.1197,32.0413,32.0903,216187.0
2023-06-23 11:45:00,32.75,32.76,32.7,32.72,223038.0,32.0903,32.1001,32.0413,32.0609,223038.0
2023-06-23 11:50:00,32.72,32.76,32.7,32.74,150329.0,32.0609,32.1001,32.0413,32.0805,150329.0
2023-06-23 11:55:00,32.74,32.81,32.73,32.8,241379.0,32.0805,32.1491,32.0707,32.1393,241379.0
2023-06-23 12:00:00,32.79,32.8,32.68,32.69,368118.0,32.1295,32.1393,32.0217,32.0315,368118.0
2023-06-23 12:05:00,32.7,32.7,32.54,32.62,491139.0,32.0413,32.0413,31.8845,31.9629,491139.0
2023-06-23 12:10:00,32.62,32.62,32.55,32.58,255984.0,31.9629,31.9629,31.8943,31.9237,255984.0
2023-06-23 12:15:00,32.58,32.68,32.57,32.66,293170.0,31.9237,32.0217,31.9139,32.0021,293170.0
2023-06-23 12:20:00,32.66,32.68,32.54,32.57,276575.0,32.0021,32.0217,31.8845,31.9139,276575.0
2023-06-23 12:25:00,32.58,32.69,32.57,32.67,206697.0,31.9237,32.0315,31.9139,32.0119,206697.0
2023-06-23 12:30:00,32.67,32.7,32.64,32.65,203770.0,32.0119,32.0413,31.9825,31.9923,203770.0
2023-06-23 12:35:00,32.65,32.7,32.62,32.68,139043.0,31.9923,32.0413,31.9629,32.0217,139043.0
2023-06-23 12:40:00,32.67,32.69,32.64,32.66,154931.0,32.0119,32.0315,31.9825,32.0021,154931.0
2023-06-23 12:45:00,32.66,32.67,32.64,32.66,147372.0,32.0021,32.0119,31.9825,32.0021,147372.0
2023-06-23 12:50:00,32.66,32.7,32.63,32.63,144423.0,32.0021,32.0413,31.9727,31.9727,144423.0
2023-06-23 12:55:00,32.63,32.67,32.61,32.65,150111.0,31.9727,32.0119,31.9531,31.9923,150111.0
2023-06-23 13:00:00,32.65,32.67,32.59,32.65,241133.0,31.9923,32.0119,31.9335,31.9923,241133.0
2023-06-23 13:05:00,32.65,32.71,32.61,32.7,204460.0,31.9923,32.0511,31.9531,32.0413,204460.0
2023-06-23 13:10:00,32.7,32.92,32.69,32.9,437070.0,32.0413,32.2569,32.0315,32.2373,437070.0
2023-06-23 13:15:00,32.89,33.08,32.89,33.06,750489.0,32.2275,32.4137,32.2275,32.3941,750489.0
2023-06-23 13:20:00,33.06,33.08,32.97,33.05,596502.0,32.3941,32.4137,32.3059,32.3843,596502.0
2023-06-23 13:25:00,33.06,33.09,33.03,33.07,204853.0,32.3941,32.4235,32.3647,32.4039,204853.0
2023-06-23 13:30:00,33.07,33.1,32.99,33.0,329899.0,32.4039,32.4333,32.3255,32.3353,329899.0
2023-06-23 13:35:00,33.0,33.06,32.97,33.05,271481.0,32.3353,32.3941,32.3059,32.3843,271481.0
2023-06-23 13:40:00,33.05,33.08,32.95,32.96,185236.0,32.3843,32.4137,32.2863,32.2961,185236.0
2023-06-23 13:45:00,32.96,32.97,32.9,32.91,238234.0,32.2961,32.3059,32.2373,32.2471,238234.0
2023-06-23 13:50:00,32.91,33.04,32.88,33.02,317555.0,32.2471,32.3745,32.2177,32.3549,317555.0
2023-06-23 13:55:00,33.01,33.12,33.01,33.06,355758.0,32.3451,32.4529,32.3451,32.3941,355758.0
2023-06-23 14:00:00,33.06,33.11,33.04,33.1,255644.0,32.3941,32.4431,32.3745,32.4333,255644.0
2023-06-23 14:05:00,33.1,33.13,33.04,33.04,434037.0,32.4333,32.4627,32.3745,32.3745,434037.0
2023-06-23 14:10:00,33.05,33.05,32.97,32.98,311129.0,32.3843,32.3843,32.3059,32.3157,311129.0
2023-06-23 14:15:00,32.98,33.07,32.98,33.03,338441.0,32.3157,32.4039,32.3157,32.3647,338441.0
2023-06-23 14:20:00,33.02,33.03,32.95,32.96,220390.0,32.3549,32.3647,32.2863,32.2961,220390.0
2023-06-23 14:25:00,32.95,32.97,32.9,32.91,303808.0,32.2863,32.3059,32.2373,32.2471,303808.0
2023-06-23 14:30:00,32.9,32.91,32.86,32.89,208064.0,32.2373,32.2471,32.1981,32.2275,208064.0
2023-06-23 14:35:00,32.88,32.9,32.84,32.87,239936.0,32.2177,32.2373,32.1785,32.2079,239936.0
2023-06-23 14:40:00,32.87,32.89,32.84,32.84,290213.0,32.2079,32.2275,32.1785,32.1785,290213.0
2023-06-23 14:45:00,32.84,32.87,32.81,32.87,351508.0,32.1785,32.2079,32.1491,32.2079,351508.0
2023-06-23 14:50:00,32.87,32.9,32.84,32.89,285032.0,32.2079,32.2373,32.1785,32.2275,285032.0
2023-06-23 14:55:00,32.89,32.9,32.85,32.88,209032.0,32.2275,32.2373,32.1883,32.2177,209032.0
2023-06-23 15:00:00,32.87,32.88,32.8,32.84,309772.0,32.2079,32.2177,32.1393,32.1785,309772.0
2023-06-23 15:05:00,32.84,32.96,32.84,32.96,247689.0,32.1785,32.2961,32.1785,32.2961,247689.0
2023-06-23 15:10:00,32.96,33.0,32.94,32.99,307865.0,32.2961,32.3353,32.2765,32.3255,307865.0
2023-06-23 15:15:00,32.99,33.03,32.96,33.02,389773.0,32.3255,32.3647,32.2961,32.3549,389773.0
2023-06-23 15:20:00,33.01,33.05,32.96,33.01,429301.0,32.3451,32.3843,32.2961,32.3451,429301.0
2023-06-23 15:25:00,33.01,33.03,32.98,33.01,248689.0,32.3451,32.3647,32.3157,32.3451,248689.0
2023-06-23 15:30:00,33.02,33.1,33.01,33.09,406118.0,32.3549,32.4333,32.3451,32.4235,406118.0
2023-06-23 15:35:00,33.09,33.11,33.06,33.07,356964.0,32.4235,32.4431,32.3941,32.4039,356964.0
2023-06-23 15:40:00,33.08,33.1,33.01,33.04,449928.0,32.4137,32.4333,32.3451,32.3745,449928.0
2023-06-23 15:45:00,33.04,33.04,32.98,33.0,451888.0,32.3745,32.3745,32.3157,32.3353,451888.0
2023-06-23 15:50:00,33.01,33.04,32.92,32.98,1039424.0,32.3451,32.3745,32.2569,32.3157,1039424.0
2023-06-23 15:55:00,32.98,33.04,32.97,32.98,2191172.0,32.3157,32.3745,32.3059,32.3157,2191172.0
2023-06-26 09:30:00,33.18,33.3,33.12,33.14,817608.0,32.5117,32.6292,32.4529,32.4725,817608.0
2023-06-26 09:35:00,33.15,33.32,33.14,33.23,366463.0,32.4823,32.6488,32.4725,32.5607,366463.0
2023-06-26 09:40:00,33.23,33.29,33.13,33.23,418266.0,32.5607,32.6194,32.4627,32.5607,418266.0
2023-06-26 09:45:00,33.22,33.42,33.2,33.33,594564.0,32.5509,32.7468,32.5313,32.6586,594564.0
2023-06-26 09:50:00,33.33,33.55,33.32,33.53,668670.0,32.6586,32.8742,32.6488,32.8546,668670.0
2023-06-26 09:55:00,33.54,33.65,33.51,33.64,499424.0,32.8644,32.9722,32.835,32.9624,499424.0
2023-06-26 10:00:00,33.65,33.65,33.57,33.62,451875.0,32.9722,32.9722,32.8938,32.9428,451875.0
2023-06-26 10:05:00,33.62,33.77,33.58,33.69,559083.0,32.9428,33.0898,32.9036,33.0114,559083.0
2023-06-26 10:10:00,33.69,33.69,33.58,33.67,413432.0,33.0114,33.0114,32.9036,32.9918,413432.0
2023-06-26 10:15:00,33.67,33.99,33.66,33.92,1121083.0,32.9918,33.3053,32.982,33.2368,1121083.0
2023-06-26 10:20:00,33.91,33.97,33.79,33.82,522345.0,33.227,33.2857,33.1094,33.1388,522345.0
2023-06-26 10:25:00,33.81,33.86,33.78,33.82,321597.0,33.129,33.178,33.0996,33.1388,321597.0
2023-06-26 10:30:00,33.82,33.88,33.6,33.68,499961.0,33.1388,33.1976,32.9232,33.0016,499961.0
2023-06-26 10:35:00,33.67,33.7,33.44,33.45,590626.0,32.9918,33.0212,32.7664,32.7762,590626.0
2023-06-26 10:40:00,33.45,33.46,33.31,33.36,534349.0,32.7762,32.786,32.639,32.688,534349.0
2023-06-26 10:45:00,33.35,33.52,33.33,33.46,491323.0,32.6782,32.8448,32.6586,32.786,491323.0
2023-06-26 10:50:00,33.46,33.55,33.4,33.42,357994.0,32.786,32.8742,32.7272,32.7468,357994.0
2023-06-26 10:55:00,33.42,33.47,33.36,33.45,390837.0,32.7468,32.7958,32.688,32.7762,390837.0
2023-06-26 11:00:00,33.44,33.49,33.35,33.39,329566.0,32.7664,32.8154,32.6782,32.7174,329566.0
2023-06-26 11:05:00,33.38,33.49,33.35,33.41,351556.0,32.7076,32.8154,32.6782,32.737,351556.0
2023-06-26 11:10:00,33.41,33.45,33.36,33.43,201678.0,32.737,32.7762,32.688,32.7566,201678.0
2023-06-26 11:15:00,33.42,33.46,33.4,33.43,255991.0,32.7468,32.786,32.7272,32.7566,255991.0
2023-06-26 11:20:00,33.42,33.42,33.31,33.33,286326.0,32.7468,32.7468,32.639,32.6586,286326.0
2023-06-26 11:25:00,33.33,33.42,33.32,33.35,284764.0,32.6586,32.7468,32.6488,32.6782,284764.0
2023-06-26 11:30:00,33.36,33.46,33.33,33.43,293091.0,32.688,32.786,32.6586,32.7566,293091.0
2023-06-26 11:35:00,33.44,33.49,33.42,33.47,364265.0,32.7664,32.8154,32.7468,32.7958,364265.0
2023-06-26 11:40:00,33.48,33.51,33.34,33.4,358314.0,32.8056,32.835,32.6684,32.7272,358314.0
2023-06-26 11:45:00,33.39,33.52,33.38,33.44,302458.0,32.7174,32.8448,32.7076,32.7664,302458.0
2023-06-26 11:50:00,33.45,33.48,33.4,33.45,276094.0,32.7762,32.8056,32.7272,32.7762,276094.0
2023-06-26 11:55:00,33.45,33.55,33.39,33.55,252351.0,32.7762,32.8742,32.7174,32.8742,252351.0
2023-06-26 12:00:00,33.54,33.55,33.4,33.4,362260.0,32.8644,32.8742,32.7272,32.7272,362260.0
2023-06-26 12:05:00,33.4,33.4,33.25,33.26,459516.0,32.7272,32.7272,32.5802,32.59,459516.0
2023-06-26 12:10:00,33.26,33.34,33.18,33.33,438887.0,32.59,32.6684,32.5117,32.6586,438887.0
2023-06-26 12:15:00,33.32,33.42,33.27,33.35,378670.0,32.6488,32.7468,32.5998,32.6782,378670.0
2023-06-26 12:20:00,33.34,33.41,33.29,33.34,277596.0,32.6684,32.737,32.6194,32.6684,277596.0
2023-06-26 12:25:00,33.34,33.39,33.28,33.32,244427.0,32.6684,32.7174,32.6096,32.6488,244427.0
2023-06-26 12:30:00,33.32,33.36,33.28,33.35,318736.0,32.6488,32.688,32.6096,32.6782,318736.0
2023-06-26 12:35:00,33.34,33.39,33.33,33.34,227965.0,32.6684,32.7174,32.6586,32.6684,227965.0
2023-06-26 12:40:00,33.34,33.37,33.23,33.25,296237.0,32.6684,32.6978,32.5607,32.5802,296237.0
2023-06-26 12:45:00,33.25,33.31,33.21,33.26,283561.0,32.5802,32.639,32.5411,32.59,283561.0
2023-06-26 12:50:00,33.25,33.3,33.21,33.29,206394.0,32.5802,32.6292,32.5411,32.6194,206394.0
2023-06-26 12:55:00,33.29,33.3,33.24,33.29,478411.0,32.6194,32.6292,32.5704,32.6194,478411.0
2023-06-26 13:00:00,33.29,33.38,33.28,33.31,192717.0,32.6194,32.7076,32.6096,32.639,192717.0
2023-06-26 13:05:00,33.32,33.39,33.3,33.32,154015.0,32.6488,32.7174,32.6292,32.6488,154015.0
2023-06-26 13:10:00,33.32,33.34,33.27,33.29,208426.0,32.6488,32.6684,32.5998,32.6194,208426.0
2023-06-26 13:15:00,33.29,33.35,33.28,33.34,101312.0,32.6194,32.6782,32.6096,32.6684,101312.0
2023-06-26 13:20:00,33.34,33.39,33.3,33.31,179134.0,32.6684,32.7174,32.6292,32.639,179134.0
2023-06-26 13:25:00,33.31,33.4,33.26,33.36,208817.0,32.639,32.7272,32.59,32.688,208817.0
2023-06-26 13:30:00,33.37,33.39,33.33,33.34,150351.0,32.6978,32.7174,32.6586,32.6684,150351.0
2023-06-26 13:35:00,33.33,33.34,33.26,33.31,92574.0,32.6586,32.6684,32.59,32.639,92574.0
2023-06-26 13:40:00,33.3,33.32,33.24,33.24,175396.0,32.6292,32.6488,32.5704,32.5704,175396.0
2023-06-26 13:45:00,33.25,33.3,33.22,33.24,258801.0,32.5802,32.6292,32.5509,32.5704,258801.0
2023-06-26 13:50:00,33.25,33.25,33.1,33.12,435581.0,32.5802,32.5802,32.4333,32.4529,435581.0
2023-06-26 13:55:00,33.13,33.17,33.09,33.14,233977.0,32.4627,32.5019,32.4235,32.4725,233977.0
2023-06-26 14:00:00,33.14,33.2,33.12,33.18,215681.0,32.4725,32.5313,32.4529,32.5117,215681.0
2023-06-26 14:05:00,33.18,33.21,33.16,33.19,181029.0,32.5117,32.5411,32.4921,32.5215,181029.0
2023-06-26 14:10:00,33.18,33.22,33.16,33.2,222789.0,32.5117,32.5509,32.4921,32.5313,222789.0
2023-06-26 14:15:00,33.2,33.21,33.12,33.12,189354.0,32.5313,32.5411,32.4529,32.4529,189354.0
2023-06-26 14:20:00,33.12,33.17,33.11,33.12,246733.0,32.4529,32.5019,32.4431,32.4529,246733.0
2023-06-26 14:25:00,33.12,33.19,33.11,33.19,146166.0,32.4529,32.5215,32.4431,32.5215,146166.0
2023-06-26 14:30:00,33.19,33.21,33.16,33.2,220501.0,32.5215,32.5411,32.4921,32.5313,220501.0
2023-06-26 14:35:00,33.2,33.23,33.17,33.22,186121.0,32.5313,32.5607,32.5019,32.5509,186121.0
2023-06-26 14:40:00,33.22,33.24,33.2,33.23,239780.0,32.5509,32.5704,32.5313,32.5607,239780.0
2023-06-26 14:45:00,33.24,33.25,33.21,33.22,194961.0,32.5704,32.5802,32.5411,32.5509,194961.0
2023-06-26 14:50:00,33.23,33.25,33.21,33.23,205255.0,32.5607,32.5802,32.5411,32.5607,205255.0
2023-06-26 14:55:00,33.24,33.27,33.22,33.27,185197.0,32.5704,32.5998,32.5509,32.5998,185197.0
2023-06-26 15:00:00,33.26,33.31,33.26,33.3,255073.0,32.59,32.639,32.59,32.6292,255073.0
2023-06-26 15:05:00,33.3,33.36,33.29,33.33,236372.0,32.6292,32.688,32.6194,32.6586,236372.0
2023-06-26 15:10:00,33.32,33.36,33.3,33.34,175791.0,32.6488,32.688,32.6292,32.6684,175791.0
2023-06-26 15:15:00,33.35,33.36,33.32,33.34,210844.0,32.6782,32.688,32.6488,32.6684,210844.0
2023-06-26 15:20:00,33.34,33.41,33.33,33.41,343446.0,32.6684,32.737,32.6586,32.737,343446.0
2023-06-26 15:25:00,33.41,33.45,33.39,33.43,421915.0,32.737,32.7762,32.7174,32.7566,421915.0
2023-06-26 15:30:00,33.42,33.52,33.41,33.52,696031.0,32.7468,32.8448,32.737,32.8448,696031.0
2023-06-26 15:35:00,33.52,33.61,33.5,33.55,782867.0,32.8448,32.933,32.8252,32.8742,782867.0
2023-06-26 15:40:00,33.56,33.62,33.54,33.55,1014275.0,32.884,32.9428,32.8644,32.8742,1014275.0
2023-06-26 15:45:00,33.54,33.58,33.47,33.5,923065.0,32.8644,32.9036,32.7958,32.8252,923065.0
2023-06-26 15:50:00,33.5,33.55,33.43,33.52,1042501.0,32.8252,32.8742,32.7566,32.8448,1042501.0
2023-06-26 15:55:00,33.52,33.53,33.31,33.35,2687454.0,32.8448,32.8546,32.639,32.6782,2687454.0
2023-06-27 09:30:00,33.3,33.31,33.01,33.24,1014238.0,32.6292,32.639,32.3451,32.5704,1014238.0
2023-06-27 09:35:00,33.24,33.37,33.19,33.27,394799.0,32.5704,32.6978,32.5215,32.5998,394799.0
2023-06-27 09:40:00,33.27,33.42,33.27,33.36,283746.0,32.5998,32.7468,32.5998,32.688,283746.0
2023-06-27 09:45:00,33.35,33.39,33.05,33.12,385995.0,32.6782,32.7174,32.3843,32.4529,385995.0
2023-06-27 09:50:00,33.12,33.21,33.1,33.18,265978.0,32.4529,32.5411,32.4333,32.5117,265978.0
2023-06-27 09:55:00,33.18,33.37,33.11,33.37,230132.0,32.5117,32.6978,32.4431,32.6978,230132.0
2023-06-27 10:00:00,33.36,33.48,33.35,33.48,313327.0,32.688,32.8056,32.6782,32.8056,313327.0
2023-06-27 10:05:00,33.48,33.5,33.4,33.48,275442.0,32.8056,32.8252,32.7272,32.8056,275442.0
2023-06-27 10:10:00,33.47,33.47,33.32,33.37,229610.0,32.7958,32.7958,32.6488,32.6978,229610.0
2023-06-27 10:15:00,33.36,33.42,33.34,33.39,142316.0,32.688,32.7468,32.6684,32.7174,142316.0
2023-06-27 10:20:00,33.38,33.38,33.3,33.34,163328.0,32.7076,32.7076,32.6292,32.6684,163328.0
2023-06-27 10:25:00,33.34,33.38,33.3,33.32,172993.0,32.6684,32.7076,32.6292,32.6488,172993.0
2023-06-27 10:30:00,33.32,33.4,33.26,33.35,277053.0,32.6488,32.7272,32.59,32.6782,277053.0
2023-06-27 10:35:00,33.34,33.35,33.23,33.35,173152.0,32.6684,32.6782,32.5607,32.6782,173152.0
2023-06-27 10:40:00,33.34,33.37,33.3,33.35,179894.0,32.6684,32.6978,32.6292,32.6782,179894.0
2023-06-27 10:45:00,33.36,33.49,33.35,33.48,216371.0,32.688,32.8154,32.6782,32.8056,216371.0
2023-06-27 10:50:00,33.48,33.59,33.48,33.57,269086.0,32.8056,32.9134,32.8056,32.8938,269086.0
2023-06-27 10:55:00,33.57,33.58,33.46,33.53,262884.0,32.8938,32.9036,32.786,32.8546,262884.0
2023-06-27 11:00:00,33.53,33.57,33.5,33.51,204630.0,32.8546,32.8938,32.8252,32.835,204630.0
2023-06-27 11:05:00,33.5,33.55,33.45,33.53,119475.0,32.8252,32.8742,32.7762,32.8546,119475.0
2023-06-27 11:10:00,33.52,33.53,33.44,33.47,209590.0,32.8448,32.8546,32.7664,32.7958,209590.0
2023-06-27 11:15:00,33.47,33.5,33.44,33.47,124914.0,32.7958,32.8252,32.7664,32.7958,124914.0
2023-06-27 11:20:00,33.47,33.58,33.46,33.57,142396.0,32.7958,32.9036,32.786,32.8938,142396.0
2023-06-27 11:25:00,33.57,33.65,33.56,33.64,241338.0,32.8938,32.9722,32.884,32.9624,241338.0
2023-06-27 11:30:00,33.64,33.65,33.55,33.55,283440.0,32.9624,32.9722,32.8742,32.8742,283440.0
2023-06-27 11:35:00,33.54,33.65,33.54,33.63,188542.0,32.8644,32.9722,32.8644,32.9526,188542.0
2023-06-27 11:40:00,33.63,33.68,33.61,33.67,174567.0,32.9526,33.0016,32.933,32.9918,174567.0
2023-06-27 11:45:00,33.66,33.72,33.66,33.69,177753.0,32.982,33.0408,32.982,33.0114,177753.0
2023-06-27 11:50:00,33.69,33.79,33.69,33.79,162533.0,33.0114,33.1094,33.0114,33.1094,162533.0
2023-06-27 11:55:00,33.79,33.79,33.76,33.78,141369.0,33.1094,33.1094,33.08,33.0996,141369.0
2023-06-27 12:00:00,33.77,33.83,33.77,33.8,157321.0,33.0898,33.1486,33.0898,33.1192,157321.0
2023-06-27 12:05:00,33.8,33.82,33.73,33.75,179327.0,33.1192,33.1388,33.0506,33.0702,179327.0
2023-06-27 12:10:00,33.76,33.77,33.71,33.73,129937.0,33.08,33.0898,33.031,33.0506,129937.0
2023-06-27 12:15:00,33.72,33.75,33.7,33.71,106137.0,33.0408,33.0702,33.0212,33.031,106137.0
2023-06-27 12:20:00,33.71,33.75,33.68,33.75,150627.0,33.031,33.0702,33.0016,33.0702,150627.0
2023-06-27 12:25:00,33.74,33.8,33.74,33.77,127417.0,33.0604,33.1192,33.0604,33.0898,127417.0
2023-06-27 12:30:00,33.78,33.78,33.73,33.77,115664.0,33.0996,33.0996,33.0506,33.0898,115664.0
2023-06-27 12:35:00,33.77,33.79,33.71,33.78,165846.0,33.0898,33.1094,33.031,33.0996,165846.0
2023-06-27 12:40:00,33.78,33.84,33.77,33.84,131518.0,33.0996,33.1584,33.0898,33.1584,131518.0
2023-06-27 12:45:00,33.84,33.87,33.81,33.85,274452.0,33.1584,33.1878,33.129,33.1682,274452.0
2023-06-27 12:50:00,33.86,33.86,33.76,33.77,135098.0,33.178,33.178,33.08,33.0898,135098.0
2023-06-27 12:55:00,33.77,33.79,33.75,33.76,123406.0,33.0898,33.1094,33.0702,33.08,123406.0
2023-06-27 13:00:00,33.76,33.82,33.72,33.82,170918.0,33.08,33.1388,33.0408,33.1388,170918.0
2023-06-27 13:05:00,33.82,33.82,33.73,33.77,137938.0,33.1388,33.1388,33.0506,33.0898,137938.0
2023-06-27 13:10:00,33.76,33.82,33.75,33.81,86428.0,33.08,33.1388,33.0702,33.129,86428.0
2023-06-27 13:15:00,33.82,33.9,33.8,33.9,141757.0,33.1388,33.2172,33.1192,33.2172,141757.0
2023-06-27 13:20:00,33.9,33.96,33.89,33.95,286212.0,33.2172,33.2759,33.2074,33.2661,286212.0
2023-06-27 13:25:00,33.95,33.99,33.93,33.94,439900.0,33.2661,33.3053,33.2466,33.2563,439900.0
2023-06-27 13:30:00,33.93,33.98,33.9,33.9,205492.0,33.2466,33.2955,33.2172,33.2172,205492.0
2023-06-27 13:35:00,33.91,33.94,33.89,33.91,366075.0,33.227,33.2563,33.2074,33.227,366075.0
2023-06-27 13:40:00,33.91,33.96,33.9,33.95,137321.0,33.227,33.2759,33.2172,33.2661,137321.0
2023-06-27 13:45:00,33.96,33.98,33.92,33.94,178256.0,33.2759,33.2955,33.2368,33.2563,178256.0
2023-06-27 13:50:00,33.94,33.98,33.9,33.91,260753.0,33.2563,33.2955,33.2172,33.227,260753.0
2023-06-27 13:55:00,33.91,33.92,33.87,33.89,132943.0,33.227,33.2368,33.1878,33.2074,132943.0
2023-06-27 14:00:00,33.89,33.9,33.86,33.88,160670.0,33.2074,33.2172,33.178,33.1976,160670.0
2023-06-27 14:05:00,33.87,33.89,33.83,33.89,153030.0,33.1878,33.2074,33.1486,33.2074,153030.0
2023-06-27 14:10:00,33.89,33.92,33.87,33.92,162636.0,33.2074,33.2368,33.1878,33.2368,162636.0
2023-06-27 14:15:00,33.92,33.97,33.91,33.97,113901.0,33.2368,33.2857,33.227,33.2857,113901.0
2023-06-27 14:20:00,33.97,33.98,33.94,33.98,169278.0,33.2857,33.2955,33.2563,33.2955,169278.0
2023-06-27 14:25:00,33.98,34.01,33.96,33.97,249305.0,33.2955,33.3249,33.2759,33.2857,249305.0
2023-06-27 14:30:00,33.98,34.01,33.94,33.97,242023.0,33.2955,33.3249,33.2563,33.2857,242023.0
2023-06-27 14:35:00,33.98,34.01,33.96,33.97,177200.0,33.2955,33.3249,33.2759,33.2857,177200.0
2023-06-27 14:40:00,33.96,33.97,33.93,33.97,150704.0,33.2759,33.2857,33.2466,33.2857,150704.0
2023-06-27 14:45:00,33.97,34.0,33.96,33.99,118541.0,33.2857,33.3151,33.2759,33.3053,118541.0
2023-06-27 14:50:00,34.0,34.0,33.96,33.97,82784.0,33.3151,33.3151,33.2759,33.2857,82784.0
2023-06-27 14:55:00,33.98,34.0,33.87,33.88,178180.0,33.2955,33.3151,33.1878,33.1976,178180.0
2023-06-27 15:00:00,33.88,33.97,33.87,33.97,328960.0,33.1976,33.2857,33.1878,33.2857,328960.0
2023-06-27 15:05:00,33.97,34.0,33.96,33.99,402148.0,33.2857,33.3151,33.2759,33.3053,402148.0
2023-06-27 15:10:00,33.98,34.03,33.96,34.02,584550.0,33.2955,33.3445,33.2759,33.3347,584550.0
2023-06-27 15:15:00,34.02,34.07,33.98,34.07,840978.0,33.3347,33.3837,33.2955,33.3837,840978.0
2023-06-27 15:20:00,34.07,34.15,34.06,34.15,428303.0,33.3837,33.4621,33.3739,33.4621,428303.0
2023-06-27 15:25:00,34.15,34.23,34.12,34.22,437947.0,33.4621,33.5405,33.4327,33.5307,437947.0
2023-06-27 15:30:00,34.22,34.22,34.12,34.13,426771.0,33.5307,33.5307,33.4327,33.4425,426771.0
2023-06-27 15:35:00,34.12,34.15,34.09,34.13,367310.0,33.4327,33.4621,33.4033,33.4425,367310.0
2023-06-27 15:40:00,34.13,34.16,34.08,34.09,335654.0,33.4425,33.4719,33.3935,33.4033,335654.0
2023-06-27 15:45:00,34.09,34.13,34.07,34.08,498146.0,33.4033,33.4425,33.3837,33.3935,498146.0
2023-06-27 15:50:00,34.08,34.11,34.03,34.08,1034389.0,33.3935,33.4229,33.3445,33.3935,1034389.0
2023-06-27 15:55:00,34.09,34.13,34.06,34.1,1849761.0,33.4033,33.4425,33.3739,33.4131,1849761.0
2023-06-28 09:30:00,33.62,33.76,33.43,33.46,1022876.0,32.9428,33.08,32.7566,32.786,1022876.0
2023-06-28 09:35:00,33.45,33.63,33.42,33.47,718937.0,32.7762,32.9526,32.7468,32.7958,718937.0
2023-06-28 09:40:00,33.48,33.5,33.18,33.28,691850.0,32.8056,32.8252,32.5117,32.6096,691850.0
2023-06-28 09:45:00,33.29,33.29,33.07,33.11,452335.0,32.6194,32.6194,32.4039,32.4431,452335.0
2023-06-28 09:50:00,33.11,33.17,33.03,33.14,652780.0,32.4431,32.5019,32.3647,32.4725,652780.0
2023-06-28 09:55:00,33.14,33.27,33.11,33.18,834177.0,32.4725,32.5998,32.4431,32.5117,834177.0
2023-06-28 10:00:00,33.19,33.3,33.13,33.24,540067.0,32.5215,32.6292,32.4627,32.5704,540067.0
2023-06-28 10:05:00,33.24,33.42,33.22,33.41,473607.0,32.5704,32.7468,32.5509,32.737,473607.0
2023-06-28 10:10:00,33.41,33.44,33.2,33.23,369830.0,32.737,32.7664,32.5313,32.5607,369830.0
2023-06-28 10:15:00,33.24,33.43,33.22,33.35,348765.0,32.5704,32.7566,32.5509,32.6782,348765.0
2023-06-28 10:20:00,33.34,33.43,33.34,33.42,374276.0,32.6684,32.7566,32.6684,32.7468,374276.0
2023-06-28 10:25:00,33.41,33.55,33.41,33.55,517492.0,32.737,32.8742,32.737,32.8742,517492.0
2023-06-28 10:30:00,33.55,33.7,33.51,33.69,389568.0,32.8742,33.0212,32.835,33.0114,389568.0
2023-06-28 10:35:00,33.69,33.77,33.66,33.67,491656.0,33.0114,33.0898,32.982,32.9918,491656.0
2023-06-28 10:40:00,33.66,33.77,33.63,33.73,337150.0,32.982,33.0898,32.9526,33.0506,337150.0
2023-06-28 10:45:00,33.72,33.75,33.68,33.69,248484.0,33.0408,33.0702,33.0016,33.0114,248484.0
2023-06-28 10:50:00,33.7,33.74,33.63,33.7,354931.0,33.0212,33.0604,32.9526,33.0212,354931.0
2023-06-28 10:55:00,33.7,33.78,33.57,33.57,402064.0,33.0212,33.0996,32.8938,32.8938,402064.0
2023-06-28 11:00:00,33.58,33.67,33.57,33.66,247084.0,32.9036,32.9918,32.8938,32.982,247084.0
2023-06-28 11:05:00,33.66,33.73,33.64,33.71,285410.0,32.982,33.0506,32.9624,33.031,285410.0
2023-06-28 11:10:00,33.72,33.73,33.58,33.61,279785.0,33.0408,33.0506,32.9036,32.933,279785.0
2023-06-28 11:15:00,33.61,33.71,33.53,33.7,246232.0,32.933,33.031,32.8546,33.0212,246232.0
2023-06-28 11:20:00,33.71,33.72,33.57,33.57,150579.0,33.031,33.0408,32.8938,32.8938,150579.0
2023-06-28 11:25:00,33.57,33.62,33.54,33.61,240836.0,32.8938,32.9428,32.8644,32.933,240836.0
2023-06-28 11:30:00,33.62,33.63,33.55,33.61,208487.0,32.9428,32.9526,32.8742,32.933,208487.0
2023-06-28 11:35:00,33.6,33.69,33.59,33.66,182114.0,32.9232,33.0114,32.9134,32.982,182114.0
2023-06-28 11:40:00,33.66,33.68,33.6,33.66,183853.0,32.982,33.0016,32.9232,32.982,183853.0
2023-06-28 11:45:00,33.67,33.68,33.6,33.62,124105.0,32.9918,33.0016,32.9232,32.9428,124105.0
2023-06-28 11:50:00,33.62,33.62,33.55,33.56,196891.0,32.9428,32.9428,32.8742,32.884,196891.0
2023-06-28 11:55:00,33.55,33.6,33.55,33.6,154116.0,32.8742,32.9232,32.8742,32.9232,154116.0
2023-06-28 12:00:00,33.59,33.65,33.53,33.63,190261.0,32.9134,32.9722,32.8546,32.9526,190261.0
2023-06-28 12:05:00,33.62,33.66,33.57,33.65,192553.0,32.9428,32.982,32.8938,32.9722,192553.0
2023-06-28 12:10:00,33.65,33.81,33.64,33.77,342359.0,32.9722,33.129,32.9624,33.0898,342359.0
2023-06-28 12:15:00,33.78,33.81,33.75,33.79,179686.0,33.0996,33.129,33.0702,33.1094,179686.0
2023-06-28 12:20:00,33.79,33.79,33.72,33.73,243327.0,33.1094,33.1094,33.0408,33.0506,243327.0
2023-06-28 12:25:00,33.74,33.75,33.59,33.61,323312.0,33.0604,33.0702,32.9134,32.933,323312.0
2023-06-28 12:30:00,33.62,33.66,33.57,33.62,155521.0,32.9428,32.982,32.8938,32.9428,155521.0
2023-06-28 12:35:00,33.62,33.65,33.56,33.59,165878.0,32.9428,32.9722,32.884,32.9134,165878.0
2023-06-28 12:40:00,33.59,33.64,33.48,33.52,225534.0,32.9134,32.9624,32.8056,32.8448,225534.0
2023-06-28 12:45:00,33.52,33.52,33.45,33.45,226284.0,32.8448,32.8448,32.7762,32.7762,226284.0
2023-06-28 12:50:00,33.45,33.47,33.35,33.36,228451.0,32.7762,32.7958,32.6782,32.688,228451.0
2023-06-28 12:55:00,33.36,33.48,33.28,33.45,309796.0,32.688,32.8056,32.6096,32.7762,309796.0
2023-06-28 13:00:00,33.45,33.48,33.38,33.45,226823.0,32.7762,32.8056,32.7076,32.7762,226823.0
2023-06-28 13:05:00,33.44,33.49,33.44,33.45,161554.0,32.7664,32.8154,32.7664,32.7762,161554.0
2023-06-28 13:10:00,33.45,33.49,33.42,33.48,110113.0,32.7762,32.8154,32.7468,32.8056,110113.0
2023-06-28 13:15:00,33.48,33.53,33.48,33.52,173552.0,32.8056,32.8546,32.8056,32.8448,173552.0
2023-06-28 13:20:00,33.52,33.58,33.5,33.55,207905.0,32.8448,32.9036,32.8252,32.8742,207905.0
2023-06-28 13:25:00,33.55,33.58,33.54,33.58,126250.0,32.8742,32.9036,32.8644,32.9036,126250.0
2023-06-28 13:30:00,33.57,33.62,33.55,33.55,220252.0,32.8938,32.9428,32.8742,32.8742,220252.0
2023-06-28 13:35:00,33.55,33.61,33.53,33.61,131091.0,32.8742,32.933,32.8546,32.933,131091.0
2023-06-28 13:40:00,33.61,33.63,33.59,33.59,122022.0,32.933,32.9526,32.9134,32.9134,122022.0
2023-06-28 13:45:00,33.59,33.63,33.54,33.57,171516.0,32.9134,32.9526,32.8644,32.8938,171516.0
2023-06-28 13:50:00,33.57,33.62,33.53,33.59,156450.0,32.8938,32.9428,32.8546,32.9134,156450.0
2023-06-28 13:55:00,33.6,33.63,33.57,33.61,159866.0,32.9232,32.9526,32.8938,32.933,159866.0
2023-06-28 14:00:00,33.62,33.68,33.61,33.67,189049.0,32.9428,33.0016,32.933,32.9918,189049.0
2023-06-28 14:05:00,33.67,33.68,33.64,33.65,99200.0,32.9918,33.0016,32.9624,32.9722,99200.0
2023-06-28 14:10:00,33.64,33.69,33.64,33.65,143739.0,32.9624,33.0114,32.9624,32.9722,143739.0
2023-06-28 14:15:00,33.66,33.68,33.64,33.66,100562.0,32.982,33.0016,32.9624,32.982,100562.0
2023-06-28 14:20:00,33.67,33.68,33.62,33.64,104178.0,32.9918,33.0016,32.9428,32.9624,104178.0
2023-06-28 14:25:00,33.64,33.66,33.59,33.61,158256.0,32.9624,32.982,32.9134,32.933,158256.0
2023-06-28 14:30:00,33.6,33.63,33.57,33.6,83887.0,32.9232,32.9526,32.8938,32.9232,83887.0
2023-06-28 14:35:00,33.59,33.62,33.57,33.59,123692.0,32.9134,32.9428,32.8938,32.9134,123692.0
2023-06-28 14:40:00,33.59,33.64,33.57,33.62,137630.0,32.9134,32.9624,32.8938,32.9428,137630.0
2023-06-28 14:45:00,33.62,33.63,33.58,33.59,139423.0,32.9428,32.9526,32.9036,32.9134,139423.0
2023-06-28 14:50:00,33.59,33.64,33.57,33.63,133645.0,32.9134,32.9624,32.8938,32.9526,133645.0
2023-06-28 14:55:00,33.62,33.62,33.56,33.59,103874.0,32.9428,32.9428,32.884,32.9134,103874.0
2023-06-28 15:00:00,33.59,33.6,33.51,33.52,169123.0,32.9134,32.9232,32.835,32.8448,169123.0
2023-06-28 15:05:00,33.53,33.53,33.44,33.47,221197.0,32.8546,32.8546,32.7664,32.7958,221197.0
2023-06-28 15:10:00,33.47,33.53,33.46,33.52,164871.0,32.7958,32.8546,32.786,32.8448,164871.0
2023-06-28 15:15:00,33.53,33.55,33.5,33.54,223108.0,32.8546,32.8742,32.8252,32.8644,223108.0
2023-06-28 15:20:00,33.54,33.57,33.51,33.54,126285.0,32.8644,32.8938,32.835,32.8644,126285.0
2023-06-28 15:25:00,33.55,33.56,33.45,33.45,169281.0,32.8742,32.884,32.7762,32.7762,169281.0
2023-06-28 15:30:00,33.45,33.51,33.44,33.48,211347.0,32.7762,32.835,32.7664,32.8056,211347.0
2023-06-28 15:35:00,33.48,33.53,33.47,33.52,193065.0,32.8056,32.8546,32.7958,32.8448,193065.0
2023-06-28 15:40:00,33.52,33.56,33.51,33.53,225872.0,32.8448,32.884,32.835,32.8546,225872.0
2023-06-28 15:45:00,33.54,33.62,33.53,33.62,392578.0,32.8644,32.9428,32.8546,32.9428,392578.0
2023-06-28 15:50:00,33.62,33.66,33.54,33.54,874412.0,32.9428,32.982,32.8644,32.8644,874412.0
2023-06-28 15:55:00,33.55,33.59,33.52,33.58,2188405.0,32.8742,32.9134,32.8448,32.9036,2188405.0
2023-06-29 09:30:00,33.34,33.34,33.04,33.17,1303608.0,32.6684,32.6684,32.3745,32.5019,1303608.0
2023-06-29 09:35:00,33.16,33.31,33.11,33.15,543966.0,32.4921,32.639,32.4431,32.4823,543966.0
2023-06-29 09:40:00,33.14,33.25,33.1,33.11,729737.0,32.4725,32.5802,32.4333,32.4431,729737.0
2023-06-29 09:45:00,33.12,33.12,32.85,32.91,1173620.0,32.4529,32.4529,32.1883,32.2471,1173620.0
2023-06-29 09:50:00,32.91,32.94,32.68,32.69,1049415.0,32.2471,32.2765,32.0217,32.0315,1049415.0
2023-06-29 09:55:00,32.69,32.7,32.49,32.5,1602243.0,32.0315,32.0413,31.8356,31.8454,1602243.0
2023-06-29 10:00:00,32.51,32.86,32.5,32.85,985388.0,31.8552,32.1981,31.8454,32.1883,985388.0
2023-06-29 10:05:00,32.85,32.89,32.75,32.78,574957.0,32.1883,32.2275,32.0903,32.1197,574957.0
2023-06-29 10:10:00,32.79,32.91,32.74,32.9,538657.0,32.1295,32.2471,32.0805,32.2373,538657.0
2023-06-29 10:15:00,32.91,33.08,32.86,33.04,822312.0,32.2471,32.4137,32.1981,32.3745,822312.0
2023-06-29 10:20:00,33.05,33.13,32.88,32.89,625279.0,32.3843,32.4627,32.2177,32.2275,625279.0
2023-06-29 10:25:00,32.88,33.14,32.83,33.11,651669.0,32.2177,32.4725,32.1687,32.4431,651669.0
2023-06-29 10:30:00,33.12,33.16,32.98,33.16,641996.0,32.4529,32.4921,32.3157,32.4921,641996.0
2023-06-29 10:35:00,33.16,33.16,32.93,32.98,704511.0,32.4921,32.4921,32.2667,32.3157,704511.0
2023-06-29 10:40:00,32.98,33.0,32.77,32.86,541577.0,32.3157,32.3353,32.1099,32.1981,541577.0
2023-06-29 10:45:00,32.86,32.91,32.8,32.91,386275.0,32.1981,32.2471,32.1393,32.2471,386275.0
2023-06-29 10:50:00,32.91,32.96,32.86,32.89,277294.0,32.2471,32.2961,32.1981,32.2275,277294.0
2023-06-29 10:55:00,32.9,32.9,32.84,32.85,437602.0,32.2373,32.2373,32.1785,32.1883,437602.0
2023-06-29 11:00:00,32.85,32.91,32.84,32.89,350064.0,32.1883,32.2471,32.1785,32.2275,350064.0
2023-06-29 11:05:00,32.89,32.93,32.86,32.9,213139.0,32.2275,32.2667,32.1981,32.2373,213139.0
2023-06-29 11:10:00,32.9,32.93,32.87,32.89,138775.0,32.2373,32.2667,32.2079,32.2275,138775.0
2023-06-29 11:15:00,32.89,32.97,32.88,32.95,231889.0,32.2275,32.3059,32.2177,32.2863,231889.0
2023-06-29 11:20:00,32.95,33.0,32.93,33.0,295376.0,32.2863,32.3353,32.2667,32.3353,295376.0
2023-06-29 11:25:00,32.99,33.0,32.91,32.94,301953.0,32.3255,32.3353,32.2471,32.2765,301953.0
2023-06-29 11:30:00,32.94,32.96,32.89,32.92,366861.0,32.2765,32.2961,32.2275,32.2569,366861.0
2023-06-29 11:35:00,32.93,32.98,32.9,32.93,233183.0,32.2667,32.3157,32.2373,32.2667,233183.0
2023-06-29 11:40:00,32.93,32.94,32.9,32.94,167184.0,32.2667,32.2765,32.2373,32.2765,167184.0
2023-06-29 11:45:00,32.94,33.04,32.93,33.04,179419.0,32.2765,32.3745,32.2667,32.3745,179419.0
2023-06-29 11:50:00,33.04,33.11,33.03,33.08,218051.0,32.3745,32.4431,32.3647,32.4137,218051.0
2023-06-29 11:55:00,33.07,33.08,32.99,33.03,145326.0,32.4039,32.4137,32.3255,32.3647,145326.0
2023-06-29 12:00:00,33.03,33.08,33.01,33.06,218588.0,32.3647,32.4137,32.3451,32.3941,218588.0
2023-06-29 12:05:00,33.05,33.09,33.04,33.08,234694.0,32.3843,32.4235,32.3745,32.4137,234694.0
2023-06-29 12:10:00,33.08,33.09,33.0,33.01,379416.0,32.4137,32.4235,32.3353,32.3451,379416.0
2023-06-29 12:15:00,33.01,33.07,33.0,33.05,262622.0,32.3451,32.4039,32.3353,32.3843,262622.0
2023-06-29 12:20:00,33.04,33.08,33.01,33.02,198127.0,32.3745,32.4137,32.3451,32.3549,198127.0
2023-06-29 12:25:00,33.02,33.06,33.01,33.04,124036.0,32.3549,32.3941,32.3451,32.3745,124036.0
2023-06-29 12:30:00,33.04,33.08,32.98,33.05,185787.0,32.3745,32.4137,32.3157,32.3843,185787.0
2023-06-29 12:35:00,33.06,33.1,33.04,33.09,302429.0,32.3941,32.4333,32.3745,32.4235,302429.0
2023-06-29 12:40:00,33.09,33.13,33.07,33.13,151076.0,32.4235,32.4627,32.4039,32.4627,151076.0
2023-06-29 12:45:00,33.13,33.18,33.12,33.15,222914.0,32.4627,32.5117,32.4529,32.4823,222914.0
2023-06-29 12:50:00,33.15,33.15,33.09,33.09,117528.0,32.4823,32.4823,32.4235,32.4235,117528.0
2023-06-29 12:55:00,33.09,33.09,32.95,32.97,243694.0,32.4235,32.4235,32.2863,32.3059,243694.0
2023-06-29 13:00:00,32.97,33.0,32.95,32.97,233686.0,32.3059,32.3353,32.2863,32.3059,233686.0
2023-06-29 13:05:00,32.97,32.99,32.93,32.97,245119.0,32.3059,32.3255,32.2667,32.3059,245119.0
2023-06-29 13:10:00,32.97,32.97,32.93,32.95,127722.0,32.3059,32.3059,32.2667,32.2863,127722.0
2023-06-29 13:15:00,32.95,32.99,32.94,32.99,175915.0,32.2863,32.3255,32.2765,32.3255,175915.0
2023-06-29 13:20:00,32.99,33.05,32.97,33.01,124901.0,32.3255,32.3843,32.3059,32.3451,124901.0
2023-06-29 13:25:00,33.0,33.06,32.98,33.05,183818.0,32.3353,32.3941,32.3157,32.3843,183818.0
2023-06-29 13:30:00,33.04,33.05,32.99,33.01,159462.0,32.3745,32.3843,32.3255,32.3451,159462.0
2023-06-29 13:35:00,33.02,33.04,32.97,33.0,143350.0,32.3549,32.3745,32.3059,32.3353,143350.0
2023-06-29 13:40:00,33.0,33.0,32.96,32.98,103484.0,32.3353,32.3353,32.2961,32.3157,103484.0
2023-06-29 13:45:00,32.97,32.99,32.95,32.98,78716.0,32.3059,32.3255,32.2863,32.3157,78716.0
2023-06-29 13:50:00,32.99,33.02,32.98,33.02,159576.0,32.3255,32.3549,32.3157,32.3549,159576.0
2023-06-29 13:55:00,33.02,33.02,32.97,32.98,176076.0,32.3549,32.3549,32.3059,32.3157,176076.0
2023-06-29 14:00:00,32.98,32.99,32.94,32.98,366432.0,32.3157,32.3255,32.2765,32.3157,366432.0
2023-06-29 14:05:00,32.98,33.01,32.96,32.98,175436.0,32.3157,32.3451,32.2961,32.3157,175436.0
2023-06-29 14:10:00,32.98,32.99,32.95,32.97,134881.0,32.3157,32.3255,32.2863,32.3059,134881.0
2023-06-29 14:15:00,32.98,32.99,32.92,32.93,198149.0,32.3157,32.3255,32.2569,32.2667,198149.0
2023-06-29 14:20:00,32.93,32.98,32.92,32.98,182335.0,32.2667,32.3157,32.2569,32.3157,182335.0
2023-06-29 14:25:00,32.98,33.0,32.97,32.98,126878.0,32.3157,32.3353,32.3059,32.3157,126878.0
2023-06-29 14:30:00,32.98,33.0,32.97,33.0,140318.0,32.3157,32.3353,32.3059,32.3353,140318.0
2023-06-29 14:35:00,32.99,33.05,32.99,33.02,160642.0,32.3255,32.3843,32.3255,32.3549,160642.0
2023-06-29 14:40:00,33.02,33.03,32.95,32.97,173883.0,32.3549,32.3647,32.2863,32.3059,173883.0
2023-06-29 14:45:00,32.97,33.0,32.96,32.98,144615.0,32.3059,32.3353,32.2961,32.3157,144615.0
2023-06-29 14:50:00,32.98,32.98,32.95,32.96,109628.0,32.3157,32.3157,32.2863,32.2961,109628.0
2023-06-29 14:55:00,32.95,32.98,32.94,32.98,107671.0,32.2863,32.3157,32.2765,32.3157,107671.0
2023-06-29 15:00:00,32.98,32.99,32.94,32.95,135158.0,32.3157,32.3255,32.2765,32.2863,135158.0
2023-06-29 15:05:00,32.95,32.97,32.93,32.93,120375.0,32.2863,32.3059,32.2667,32.2667,120375.0
2023-06-29 15:10:00,32.94,32.94,32.91,32.93,143041.0,32.2765,32.2765,32.2471,32.2667,143041.0
2023-06-29 15:15:00,32.93,32.95,32.89,32.91,289846.0,32.2667,32.2863,32.2275,32.2471,289846.0
2023-06-29 15:20:00,32.9,32.92,32.88,32.91,216892.0,32.2373,32.2569,32.2177,32.2471,216892.0
2023-06-29 15:25:00,32.91,32.92,32.89,32.91,166172.0,32.2471,32.2569,32.2275,32.2471,166172.0
2023-06-29 15:30:00,32.91,32.95,32.9,32.95,334659.0,32.2471,32.2863,32.2373,32.2863,334659.0
2023-06-29 15:35:00,32.95,32.95,32.88,32.89,299379.0,32.2863,32.2863,32.2177,32.2275,299379.0
2023-06-29 15:40:00,32.89,32.9,32.84,32.86,321793.0,32.2275,32.2373,32.1785,32.1981,321793.0
2023-06-29 15:45:00,32.86,32.94,32.85,32.91,577487.0,32.1981,32.2765,32.1883,32.2471,577487.0
2023-06-29 15:50:00,32.91,32.97,32.89,32.91,720465.0,32.2471,32.3059,32.2275,32.2471,720465.0
2023-06-29 15:55:00,32.9,32.95,32.87,32.94,1754230.0,32.2373,32.2863,32.2079,32.2765,1754230.0
2023-06-30 09:30:00,33.34,33.45,33.21,33.33,954487.0,32.6684,32.7762,32.5411,32.6586,954487.0
2023-06-30 09:35:00,33.31,33.37,33.21,33.25,268957.0,32.639,32.6978,32.5411,32.5802,268957.0
2023-06-30 09:40:00,33.24,33.35,33.24,33.33,329591.0,32.5704,32.6782,32.5704,32.6586,329591.0
2023-06-30 09:45:00,33.33,33.37,33.16,33.26,421379.0,32.6586,32.6978,32.4921,32.59,421379.0
2023-06-30 09:50:00,33.26,33.35,33.25,33.34,517598.0,32.59,32.6782,32.5802,32.6684,517598.0
2023-06-30 09:55:00,33.35,33.41,33.25,33.31,377898.0,32.6782,32.737,32.5802,32.639,377898.0
2023-06-30 10:00:00,33.3,33.36,33.25,33.27,352153.0,32.6292,32.688,32.5802,32.5998,352153.0
2023-06-30 10:05:00,33.27,33.35,33.25,33.25,241119.0,32.5998,32.6782,32.5802,32.5802,241119.0
2023-06-30 10:10:00,33.25,33.31,33.19,33.27,248324.0,32.5802,32.639,32.5215,32.5998,248324.0
2023-06-30 10:15:00,33.27,33.34,33.25,33.33,200061.0,32.5998,32.6684,32.5802,32.6586,200061.0
2023-06-30 10:20:00,33.33,33.39,33.29,33.29,320227.0,32.6586,32.7174,32.6194,32.6194,320227.0
2023-06-30 10:25:00,33.3,33.37,33.28,33.37,105486.0,32.6292,32.6978,32.6096,32.6978,105486.0
2023-06-30 10:30:00,33.37,33.43,33.35,33.43,261454.0,32.6978,32.7566,32.6782,32.7566,261454.0
2023-06-30 10:35:00,33.42,33.43,33.31,33.32,254589.0,32.7468,32.7566,32.639,32.6488,254589.0
2023-06-30 10:40:00,33.32,33.39,33.28,33.31,506841.0,32.6488,32.7174,32.6096,32.639,506841.0
2023-06-30 10:45:00,33.32,33.35,33.26,33.29,248401.0,32.6488,32.6782,32.59,32.6194,248401.0
2023-06-30 10:50:00,33.29,33.33,33.24,33.3,190978.0,32.6194,32.6586,32.5704,32.6292,190978.0
2023-06-30 10:55:00,33.3,33.31,33.21,33.24,246128.0,32.6292,32.639,32.5411,32.5704,246128.0
2023-06-30 11:00:00,33.25,33.3,33.23,33.29,98202.0,32.5802,32.6292,32.5607,32.6194,98202.0
2023-06-30 11:05:00,33.28,33.34,33.28,33.31,150694.0,32.6096,32.6684,32.6096,32.639,150694.0
2023-06-30 11:10:00,33.3,33.33,33.26,33.31,144384.0,32.6292,32.6586,32.59,32.639,144384.0
2023-06-30 11:15:00,33.31,33.34,33.29,33.33,129373.0,32.639,32.6684,32.6194,32.6586,129373.0
2023-06-30 11:20:00,33.32,33.34,33.27,33.34,206205.0,32.6488,32.6684,32.5998,32.6684,206205.0
2023-06-30 11:25:00,33.34,33.43,33.33,33.43,317413.0,32.6684,32.7566,32.6586,32.7566,317413.0
2023-06-30 11:30:00,33.43,33.56,33.42,33.45,697038.0,32.7566,32.884,32.7468,32.7762,697038.0
2023-06-30 11:35:00,33.44,33.44,33.4,33.42,132873.0,32.7664,32.7664,32.7272,32.7468,132873.0
2023-06-30 11:40:00,33.42,33.48,33.4,33.48,246714.0,32.7468,32.8056,32.7272,32.8056,246714.0
2023-06-30 11:45:00,33.47,33.51,33.46,33.48,652363.0,32.7958,32.835,32.786,32.8056,652363.0
2023-06-30 11:50:00,33.48,33.49,33.3,33.32,453018.0,32.8056,32.8154,32.6292,32.6488,453018.0
2023-06-30 11:55:00,33.31,33.32,33.18,33.21,371151.0,32.639,32.6488,32.5117,32.5411,371151.0
2023-06-30 12:00:00,33.2,33.27,33.2,33.23,254364.0,32.5313,32.5998,32.5313,32.5607,254364.0
2023-06-30 12:05:00,33.22,33.28,33.22,33.26,146285.0,32.5509,32.6096,32.5509,32.59,146285.0
2023-06-30 12:10:00,33.25,33.29,33.24,33.28,141084.0,32.5802,32.6194,32.5704,32.6096,141084.0
2023-06-30 12:15:00,33.29,33.3,33.26,33.26,147176.0,32.6194,32.6292,32.59,32.59,147176.0
2023-06-30 12:20:00,33.26,33.31,33.25,33.3,117259.0,32.59,32.639,32.5802,32.6292,117259.0
2023-06-30 12:25:00,33.3,33.35,33.29,33.34,169631.0,32.6292,32.6782,32.6194,32.6684,169631.0
2023-06-30 12:30:00,33.34,33.35,33.29,33.3,140834.0,32.6684,32.6782,32.6194,32.6292,140834.0
2023-06-30 12:35:00,33.3,33.33,33.29,33.3,180148.0,32.6292,32.6586,32.6194,32.6292,180148.0
2023-06-30 12:40:00,33.31,33.36,33.3,33.34,104715.0,32.639,32.688,32.6292,32.6684,104715.0
2023-06-30 12:45:00,33.35,33.37,33.34,33.36,135332.0,32.6782,32.6978,32.6684,32.688,135332.0
2023-06-30 12:50:00,33.36,33.41,33.35,33.4,103530.0,32.688,32.737,32.6782,32.7272,103530.0
2023-06-30 12:55:00,33.4,33.42,33.37,33.41,116924.0,32.7272,32.7468,32.6978,32.737,116924.0
2023-06-30 13:00:00,33.41,33.45,33.39,33.43,194792.0,32.737,32.7762,32.7174,32.7566,194792.0
2023-06-30 13:05:00,33.43,33.46,33.42,33.45,118097.0,32.7566,32.786,32.7468,32.7762,118097.0
2023-06-30 13:10:00,33.45,33.48,33.43,33.45,176219.0,32.7762,32.8056,32.7566,32.7762,176219.0
2023-06-30 13:15:00,33.45,33.52,33.44,33.5,248059.0,32.7762,32.8448,32.7664,32.8252,248059.0
2023-06-30 13:20:00,33.5,33.54,33.45,33.5,327073.0,32.8252,32.8644,32.7762,32.8252,327073.0
2023-06-30 13:25:00,33.51,33.53,33.5,33.5,108158.0,32.835,32.8546,32.8252,32.8252,108158.0
2023-06-30 13:30:00,33.51,33.53,33.45,33.51,203723.0,32.835,32.8546,32.7762,32.835,203723.0
2023-06-30 13:35:00,33.51,33.52,33.43,33.45,205167.0,32.835,32.8448,32.7566,32.7762,205167.0
2023-06-30 13:40:00,33.45,33.48,33.42,33.43,139201.0,32.7762,32.8056,32.7468,32.7566,139201.0
2023-06-30 13:45:00,33.42,33.43,33.37,33.42,181963.0,32.7468,32.7566,32.6978,32.7468,181963.0
2023-06-30 13:50:00,33.41,33.43,33.39,33.39,95268.0,32.737,32.7566,32.7174,32.7174,95268.0
2023-06-30 13:55:00,33.39,33.4,33.33,33.34,201754.0,32.7174,32.7272,32.6586,32.6684,201754.0
2023-06-30 14:00:00,33.35,33.38,33.32,33.36,176676.0,32.6782,32.7076,32.6488,32.688,176676.0
2023-06-30 14:05:00,33.37,33.42,33.36,33.38,122676.0,32.6978,32.7468,32.688,32.7076,122676.0
2023-06-30 14:10:00,33.38,33.38,33.33,33.36,128131.0,32.7076,32.7076,32.6586,32.688,128131.0
2023-06-30 14:15:00,33.37,33.38,33.31,33.32,140290.0,32.6978,32.7076,32.639,32.6488,140290.0
2023-06-30 14:20:00,33.32,33.36,33.31,33.33,99200.0,32.6488,32.688,32.639,32.6586,99200.0
2023-06-30 14:25:00,33.34,33.37,33.32,33.36,146402.0,32.6684,32.6978,32.6488,32.688,146402.0
2023-06-30 14:30:00,33.35,33.35,33.3,33.34,130911.0,32.6782,32.6782,32.6292,32.6684,130911.0
2023-06-30 14:35:00,33.34,33.37,33.33,33.37,119781.0,32.6684,32.6978,32.6586,32.6978,119781.0
2023-06-30 14:40:00,33.36,33.37,33.34,33.37,88137.0,32.688,32.6978,32.6684,32.6978,88137.0
2023-06-30 14:45:00,33.36,33.36,33.28,33.32,179245.0,32.688,32.688,32.6096,32.6488,179245.0
2023-06-30 14:50:00,33.31,33.34,33.3,33.32,126419.0,32.639,32.6684,32.6292,32.6488,126419.0
2023-06-30 14:55:00,33.32,33.33,33.28,33.33,175112.0,32.6488,32.6586,32.6096,32.6586,175112.0
2023-06-30 15:00:00,33.33,33.34,33.26,33.28,164769.0,32.6586,32.6684,32.59,32.6096,164769.0
2023-06-30 15:05:00,33.28,33.34,33.25,33.34,135705.0,32.6096,32.6684,32.5802,32.6684,135705.0
2023-06-30 15:10:00,33.33,33.34,33.31,33.31,140298.0,32.6586,32.6684,32.639,32.639,140298.0
2023-06-30 15:15:00,33.32,33.36,33.3,33.36,159161.0,32.6488,32.688,32.6292,32.688,159161.0
2023-06-30 15:20:00,33.36,33.38,33.33,33.38,215575.0,32.688,32.7076,32.6586,32.7076,215575.0
2023-06-30 15:25:00,33.37,33.42,33.36,33.4,332022.0,32.6978,32.7468,32.688,32.7272,332022.0
2023-06-30 15:30:00,33.39,33.42,33.37,33.41,284808.0,32.7174,32.7468,32.6978,32.737,284808.0
2023-06-30 15:35:00,33.41,33.43,33.4,33.42,212134.0,32.737,32.7566,32.7272,32.7468,212134.0
2023-06-30 15:40:00,33.42,33.44,33.33,33.34,520710.0,32.7468,32.7664,32.6586,32.6684,520710.0
2023-06-30 15:45:00,33.35,33.4,33.31,33.39,510805.0,32.6782,32.7272,32.639,32.7174,510805.0
2023-06-30 15:50:00,33.4,33.49,33.34,33.46,1357228.0,32.7272,32.8154,32.6684,32.786,1357228.0
2023-06-30 15:55:00,33.45,33.48,33.41,33.42,1885726.0,32.7762,32.8056,32.737,32.7468,1885726.0
2023-07-03 09:30:00,33.54,33.72,33.47,33.7,834379.0,32.8644,33.0408,32.7958,33.0212,834379.0
2023-07-03 09:35:00,33.71,33.89,33.71,33.87,394548.0,33.031,33.2074,33.031,33.1878,394548.0
2023-07-03 09:40:00,33.86,33.87,33.61,33.69,339833.0,33.178,33.1878,32.933,33.0114,339833.0
2023-07-03 09:45:00,33.69,33.72,33.45,33.46,457706.0,33.0114,33.0408,32.7762,32.786,457706.0
2023-07-03 09:50:00,33.47,33.5,33.29,33.35,694966.0,32.7958,32.8252,32.6194,32.6782,694966.0
2023-07-03 09:55:00,33.34,33.35,33.26,33.29,441684.0,32.6684,32.6782,32.59,32.6194,441684.0
2023-07-03 10:00:00,33.29,33.36,33.2,33.21,426306.0,32.6194,32.688,32.5313,32.5411,426306.0
2023-07-03 10:05:00,33.22,33.24,33.14,33.24,437705.0,32.5509,32.5704,32.4725,32.5704,437705.0
2023-07-03 10:10:00,33.23,33.32,33.23,33.31,332286.0,32.5607,32.6488,32.5607,32.639,332286.0
2023-07-03 10:15:00,33.3,33.43,33.29,33.36,372220.0,32.6292,32.7566,32.6194,32.688,372220.0
2023-07-03 10:20:00,33.36,33.44,33.36,33.41,237774.0,32.688,32.7664,32.688,32.737,237774.0
2023-07-03 10:25:00,33.4,33.41,33.29,33.32,279917.0,32.7272,32.737,32.6194,32.6488,279917.0
2023-07-03 10:30:00,33.33,33.36,33.29,33.33,142596.0,32.6586,32.688,32.6194,32.6586,142596.0
2023-07-03 10:35:00,33.33,33.38,33.28,33.37,187787.0,32.6586,32.7076,32.6096,32.6978,187787.0
2023-07-03 10:40:00,33.37,33.38,33.3,33.35,131656.0,32.6978,32.7076,32.6292,32.6782,131656.0
2023-07-03 10:45:00,33.35,33.38,33.31,33.34,141415.0,32.6782,32.7076,32.639,32.6684,141415.0
2023-07-03 10:50:00,33.34,33.38,33.33,33.33,201636.0,32.6684,32.7076,32.6586,32.6586,201636.0
2023-07-03 10:55:00,33.33,33.34,33.19,33.23,377327.0,32.6586,32.6684,32.5215,32.5607,377327.0
2023-07-03 11:00:00,33.23,33.33,33.22,33.32,245643.0,32.5607,32.6586,32.5509,32.6488,245643.0
2023-07-03 11:05:00,33.32,33.36,33.31,33.34,188382.0,32.6488,32.688,32.639,32.6684,188382.0
2023-07-03 11:10:00,33.34,33.34,33.3,33.33,166251.0,32.6684,32.6684,32.6292,32.6586,166251.0
2023-07-03 11:15:00,33.33,33.34,33.3,33.32,94603.0,32.6586,32.6684,32.6292,32.6488,94603.0
2023-07-03 11:20:00,33.32,33.34,33.27,33.27,216229.0,32.6488,32.6684,32.5998,32.5998,216229.0
2023-07-03 11:25:00,33.27,33.34,33.25,33.33,234195.0,32.5998,32.6684,32.5802,32.6586,234195.0
2023-07-03 11:30:00,33.33,33.34,33.28,33.31,136133.0,32.6586,32.6684,32.6096,32.639,136133.0
2023-07-03 11:35:00,33.31,33.36,33.3,33.32,197501.0,32.639,32.688,32.6292,32.6488,197501.0
2023-07-03 11:40:00,33.31,33.38,33.31,33.38,123343.0,32.639,32.7076,32.639,32.7076,123343.0
2023-07-03 11:45:00,33.38,33.42,33.31,33.39,323313.0,32.7076,32.7468,32.639,32.7174,323313.0
2023-07-03 11:50:00,33.39,33.41,33.37,33.4,87276.0,32.7174,32.737,32.6978,32.7272,87276.0
2023-07-03 11:55:00,33.39,33.43,33.39,33.41,151995.0,32.7174,32.7566,32.7174,32.737,151995.0
2023-07-03 12:00:00,33.41,33.42,33.38,33.4,132116.0,32.737,32.7468,32.7076,32.7272,132116.0
2023-07-03 12:05:00,33.4,33.41,33.38,33.4,107057.0,32.7272,32.737,32.7076,32.7272,107057.0
2023-07-03 12:10:00,33.4,33.42,33.37,33.41,170876.0,32.7272,32.7468,32.6978,32.737,170876.0
2023-07-03 12:15:00,33.41,33.41,33.34,33.36,132982.0,32.737,32.737,32.6684,32.688,132982.0
2023-07-03 12:20:00,33.35,33.42,33.34,33.41,176989.0,32.6782,32.7468,32.6684,32.737,176989.0
2023-07-03 12:25:00,33.41,33.45,33.41,33.45,200486.0,32.737,32.7762,32.737,32.7762,200486.0
2023-07-03 12:30:00,33.45,33.45,33.41,33.44,208157.0,32.7762,32.7762,32.737,32.7664,208157.0
2023-07-03 12:35:00,33.44,33.45,33.39,33.41,224965.0,32.7664,32.7762,32.7174,32.737,224965.0
2023-07-03 12:40:00,33.4,33.45,33.38,33.45,307122.0,32.7272,32.7762,32.7076,32.7762,307122.0
2023-07-03 12:45:00,33.45,33.46,33.42,33.43,250133.0,32.7762,32.786,32.7468,32.7566,250133.0
2023-07-03 12:50:00,33.43,33.55,33.42,33.53,469236.0,32.7566,32.8742,32.7468,32.8546,469236.0
2023-07-03 12:55:00,33.54,33.64,33.53,33.62,1196274.0,32.8644,32.9624,32.8546,32.9428,1196274.0
2023-07-05 09:30:00,33.31,33.33,33.13,33.23,1291869.0,32.639,32.6586,32.4627,32.5607,1291869.0
2023-07-05 09:35:00,33.23,33.26,33.15,33.18,514951.0,32.5607,32.59,32.4823,32.5117,514951.0
2023-07-05 09:40:00,33.18,33.29,33.08,33.22,673365.0,32.5117,32.6194,32.4137,32.5509,673365.0
2023-07-05 09:45:00,33.22,33.3,33.12,33.13,466203.0,32.5509,32.6292,32.4529,32.4627,466203.0
2023-07-05 09:50:00,33.14,33.14,33.0,33.03,658001.0,32.4725,32.4725,32.3353,32.3647,658001.0
2023-07-05 09:55:00,33.04,33.08,32.93,32.95,569736.0,32.3745,32.4137,32.2667,32.2863,569736.0
2023-07-05 10:00:00,32.95,33.05,32.92,32.98,340240.0,32.2863,32.3843,32.2569,32.3157,340240.0
2023-07-05 10:05:00,32.98,33.01,32.94,32.94,338688.0,32.3157,32.3451,32.2765,32.2765,338688.0
2023-07-05 10:10:00,32.94,32.98,32.91,32.94,342177.0,32.2765,32.3157,32.2471,32.2765,342177.0
2023-07-05 10:15:00,32.93,32.98,32.93,32.97,266866.0,32.2667,32.3157,32.2667,32.3059,266866.0
2023-07-05 10:20:00,32.96,32.99,32.95,32.97,235927.0,32.2961,32.3255,32.2863,32.3059,235927.0
2023-07-05 10:25:00,32.96,33.0,32.95,32.97,294002.0,32.2961,32.3353,32.2863,32.3059,294002.0
2023-07-05 10:30:00,32.98,33.1,32.97,33.02,416649.0,32.3157,32.4333,32.3059,32.3549,416649.0
2023-07-05 10:35:00,33.01,33.07,32.96,32.99,221942.0,32.3451,32.4039,32.2961,32.3255,221942.0
2023-07-05 10:40:00,32.99,33.03,32.86,32.89,610002.0,32.3255,32.3647,32.1981,32.2275,610002.0
2023-07-05 10:45:00,32.9,33.02,32.89,33.0,409621.0,32.2373,32.3549,32.2275,32.3353,409621.0
2023-07-05 10:50:00,32.99,33.1,32.98,33.03,401528.0,32.3255,32.4333,32.3157,32.3647,401528.0
2023-07-05 10:55:00,33.04,33.14,33.03,33.08,393430.0,32.3745,32.4725,32.3647,32.4137,393430.0
2023-07-05 11:00:00,33.09,33.1,32.98,33.01,432325.0,32.4235,32.4333,32.3157,32.3451,432325.0
2023-07-05 11:05:00,33.01,33.04,32.98,33.0,255082.0,32.3451,32.3745,32.3157,32.3353,255082.0
2023-07-05 11:10:00,33.0,33.01,32.97,32.98,223443.0,32.3353,32.3451,32.3059,32.3157,223443.0
2023-07-05 11:15:00,32.99,32.99,32.88,32.9,438216.0,32.3255,32.3255,32.2177,32.2373,438216.0
2023-07-05 11:20:00,32.9,32.92,32.85,32.86,285285.0,32.2373,32.2569,32.1883,32.1981,285285.0
2023-07-05 11:25:00,32.86,32.91,32.82,32.89,373703.0,32.1981,32.2471,32.1589,32.2275,373703.0
2023-07-05 11:30:00,32.89,32.95,32.88,32.94,271752.0,32.2275,32.2863,32.2177,32.2765,271752.0
2023-07-05 11:35:00,32.93,32.95,32.85,32.9,260895.0,32.2667,32.2863,32.1883,32.2373,260895.0
2023-07-05 11:40:00,32.9,32.93,32.88,32.92,188798.0,32.2373,32.2667,32.2177,32.2569,188798.0
2023-07-05 11:45:00,32.93,32.94,32.9,32.93,226604.0,32.2667,32.2765,32.2373,32.2667,226604.0
2023-07-05 11:50:00,32.92,32.95,32.88,32.93,234301.0,32.2569,32.2863,32.2177,32.2667,234301.0
2023-07-05 11:55:00,32.93,32.94,32.88,32.9,237619.0,32.2667,32.2765,32.2177,32.2373,237619.0
2023-07-05 12:00:00,32.89,32.91,32.85,32.9,189121.0,32.2275,32.2471,32.1883,32.2373,189121.0
2023-07-05 12:05:00,32.89,32.93,32.88,32.91,256188.0,32.2275,32.2667,32.2177,32.2471,256188.0
2023-07-05 12:10:00,32.92,32.96,32.88,32.9,287929.0,32.2569,32.2961,32.2177,32.2373,287929.0
2023-07-05 12:15:00,32.89,32.94,32.88,32.9,178439.0,32.2275,32.2765,32.2177,32.2373,178439.0
2023-07-05 12:20:00,32.89,32.96,32.88,32.95,277069.0,32.2275,32.2961,32.2177,32.2863,277069.0
2023-07-05 12:25:00,32.95,32.95,32.91,32.94,208016.0,32.2863,32.2863,32.2471,32.2765,208016.0
2023-07-05 12:30:00,32.93,32.94,32.84,32.84,363555.0,32.2667,32.2765,32.1785,32.1785,363555.0
2023-07-05 12:35:00,32.84,32.87,32.78,32.79,347415.0,32.1785,32.2079,32.1197,32.1295,347415.0
2023-07-05 12:40:00,32.79,32.8,32.71,32.73,404946.0,32.1295,32.1393,32.0511,32.0707,404946.0
2023-07-05 12:45:00,32.72,32.77,32.7,32.77,222789.0,32.0609,32.1099,32.0413,32.1099,222789.0
2023-07-05 12:50:00,32.77,32.83,32.77,32.83,236699.0,32.1099,32.1687,32.1099,32.1687,236699.0
2023-07-05 12:55:00,32.83,32.86,32.82,32.85,171008.0,32.1687,32.1981,32.1589,32.1883,171008.0
2023-07-05 13:00:00,32.86,32.87,32.84,32.87,140598.0,32.1981,32.2079,32.1785,32.2079,140598.0
2023-07-05 13:05:00,32.87,32.88,32.8,32.82,296701.0,32.2079,32.2177,32.1393,32.1589,296701.0
2023-07-05 13:10:00,32.82,32.88,32.81,32.83,631550.0,32.1589,32.2177,32.1491,32.1687,631550.0
2023-07-05 13:15:00,32.83,32.86,32.81,32.83,171401.0,32.1687,32.1981,32.1491,32.1687,171401.0
2023-07-05 13:20:00,32.84,32.88,32.83,32.86,199879.0,32.1785,32.2177,32.1687,32.1981,199879.0
2023-07-05 13:25:00,32.86,32.86,32.82,32.84,153686.0,32.1981,32.1981,32.1589,32.1785,153686.0
2023-07-05 13:30:00,32.84,32.86,32.78,32.8,213690.0,32.1785,32.1981,32.1197,32.1393,213690.0
2023-07-05 13:35:00,32.8,32.8,32.74,32.77,226523.0,32.1393,32.1393,32.0805,32.1099,226523.0
2023-07-05 13:40:00,32.77,32.8,32.76,32.8,163078.0,32.1099,32.1393,32.1001,32.1393,163078.0
2023-07-05 13:45:00,32.8,32.81,32.77,32.79,192045.0,32.1393,32.1491,32.1099,32.1295,192045.0
2023-07-05 13:50:00,32.79,32.81,32.77,32.78,154399.0,32.1295,32.1491,32.1099,32.1197,154399.0
2023-07-05 13:55:00,32.78,32.78,32.75,32.76,100484.0,32.1197,32.1197,32.0903,32.1001,100484.0
2023-07-05 14:00:00,32.76,32.81,32.74,32.76,333580.0,32.1001,32.1491,32.0805,32.1001,333580.0
2023-07-05 14:05:00,32.76,32.81,32.75,32.8,193755.0,32.1001,32.1491,32.0903,32.1393,193755.0
2023-07-05 14:10:00,32.8,32.81,32.78,32.79,114655.0,32.1393,32.1491,32.1197,32.1295,114655.0
2023-07-05 14:15:00,32.79,32.79,32.73,32.77,308236.0,32.1295,32.1295,32.0707,32.1099,308236.0
2023-07-05 14:20:00,32.76,32.78,32.72,32.75,188970.0,32.1001,32.1197,32.0609,32.0903,188970.0
2023-07-05 14:25:00,32.74,32.77,32.72,32.74,187918.0,32.0805,32.1099,32.0609,32.0805,187918.0
2023-07-05 14:30:00,32.74,32.75,32.72,32.73,143336.0,32.0805,32.0903,32.0609,32.0707,143336.0
2023-07-05 14:35:00,32.72,32.78,32.72,32.77,228619.0,32.0609,32.1197,32.0609,32.1099,228619.0
2023-07-05 14:40:00,32.77,32.81,32.76,32.76,300119.0,32.1099,32.1491,32.1001,32.1001,300119.0
2023-07-05 14:45:00,32.77,32.8,32.76,32.78,181127.0,32.1099,32.1393,32.1001,32.1197,181127.0
2023-07-05 14:50:00,32.79,32.81,32.77,32.79,148124.0,32.1295,32.1491,32.1099,32.1295,148124.0
2023-07-05 14:55:00,32.79,32.8,32.75,32.76,165282.0,32.1295,32.1393,32.0903,32.1001,165282.0
2023-07-05 15:00:00,32.76,32.78,32.74,32.75,205549.0,32.1001,32.1197,32.0805,32.0903,205549.0
2023-07-05 15:05:00,32.75,32.76,32.7,32.72,245516.0,32.0903,32.1001,32.0413,32.0609,245516.0
2023-07-05 15:10:00,32.72,32.79,32.7,32.79,202778.0,32.0609,32.1295,32.0413,32.1295,202778.0
2023-07-05 15:15:00,32.79,32.81,32.76,32.77,179996.0,32.1295,32.1491,32.1001,32.1099,179996.0
2023-07-05 15:20:00,32.77,32.79,32.75,32.76,148877.0,32.1099,32.1295,32.0903,32.1001,148877.0
2023-07-05 15:25:00,32.77,32.79,32.76,32.77,326863.0,32.1099,32.1295,32.1001,32.1099,326863.0
2023-07-05 15:30:00,32.78,32.79,32.75,32.76,364240.0,32.1197,32.1295,32.0903,32.1001,364240.0
2023-07-05 15:35:00,32.76,32.76,32.72,32.73,373905.0,32.1001,32.1001,32.0609,32.0707,373905.0
2023-07-05 15:40:00,32.72,32.76,32.7,32.7,512454.0,32.0609,32.1001,32.0413,32.0413,512454.0
2023-07-05 15:45:00,32.7,32.71,32.66,32.7,685004.0,32.0413,32.0511,32.0021,32.0413,685004.0
2023-07-05 15:50:00,32.7,32.7,32.56,32.57,845091.0,32.0413,32.0413,31.9041,31.9139,845091.0
2023-07-05 15:55:00,32.56,32.56,32.5,32.52,3209206.0,31.9041,31.9041,31.8454,31.865,3209206.0
2023-07-06 09:30:00,31.9,32.04,31.77,31.86,1620307.0,31.2574,31.3946,31.1301,31.2182,1620307.0
2023-07-06 09:35:00,31.86,31.99,31.81,31.88,527566.0,31.2182,31.3456,31.1693,31.2378,527566.0
2023-07-06 09:40:00,31.87,31.9,31.76,31.89,587526.0,31.228,31.2574,31.1203,31.2476,587526.0
2023-07-06 09:45:00,31.89,31.96,31.72,31.77,592118.0,31.2476,31.3162,31.0811,31.1301,592118.0
2023-07-06 09:50:00,31.77,31.82,31.63,31.66,568731.0,31.1301,31.1791,30.9929,31.0223,568731.0
2023-07-06 09:55:00,31.66,31.79,31.62,31.79,350673.0,31.0223,31.1497,30.9831,31.1497,350673.0
2023-07-06 10:00:00,31.78,31.8,31.7,31.71,429494.0,31.1399,31.1595,31.0615,31.0713,429494.0
2023-07-06 10:05:00,31.72,31.76,31.66,31.71,454815.0,31.0811,31.1203,31.0223,31.0713,454815.0
2023-07-06 10:10:00,31.72,31.74,31.65,31.71,522587.0,31.0811,31.1007,31.0125,31.0713,522587.0
2023-07-06 10:15:00,31.71,31.73,31.64,31.65,339527.0,31.0713,31.0909,31.0027,31.0125,339527.0
2023-07-06 10:20:00,31.65,31.66,31.6,31.61,383241.0,31.0125,31.0223,30.9635,30.9733,383241.0
2023-07-06 10:25:00,31.62,31.62,31.55,31.59,556234.0,30.9831,30.9831,30.9145,30.9537,556234.0
2023-07-06 10:30:00,31.58,31.61,31.55,31.6,547246.0,30.9439,30.9733,30.9145,30.9635,547246.0
2023-07-06 10:35:00,31.6,31.64,31.53,31.57,455524.0,30.9635,31.0027,30.8949,30.9341,455524.0
2023-07-06 10:40:00,31.57,31.59,31.54,31.55,331860.0,30.9341,30.9537,30.9047,30.9145,331860.0
2023-07-06 10:45:00,31.55,31.57,31.49,31.53,537035.0,30.9145,30.9341,30.8557,30.8949,537035.0
2023-07-06 10:50:00,31.52,31.52,31.46,31.47,514385.0,30.8851,30.8851,30.8263,30.8361,514385.0
2023-07-06 10:55:00,31.46,31.49,31.38,31.38,609248.0,30.8263,30.8557,30.7479,30.7479,609248.0
2023-07-06 11:00:00,31.39,31.53,31.38,31.5,483301.0,30.7577,30.8949,30.7479,30.8655,483301.0
2023-07-06 11:05:00,31.5,31.55,31.46,31.5,244451.0,30.8655,30.9145,30.8263,30.8655,244451.0
2023-07-06 11:10:00,31.51,31.52,31.45,31.49,227215.0,30.8753,30.8851,30.8165,30.8557,227215.0
2023-07-06 11:15:00,31.48,31.56,31.48,31.55,222335.0,30.8459,30.9243,30.8459,30.9145,222335.0
2023-07-06 11:20:00,31.55,31.56,31.48,31.54,203472.0,30.9145,30.9243,30.8459,30.9047,203472.0
2023-07-06 11:25:00,31.54,31.64,31.53,31.63,304006.0,30.9047,31.0027,30.8949,30.9929,304006.0
2023-07-06 11:30:00,31.64,31.72,31.63,31.63,411041.0,31.0027,31.0811,30.9929,30.9929,411041.0
2023-07-06 11:35:00,31.63,31.68,31.62,31.66,249354.0,30.9929,31.0419,30.9831,31.0223,249354.0
2023-07-06 11:40:00,31.66,31.71,31.64,31.68,291435.0,31.0223,31.0713,31.0027,31.0419,291435.0
2023-07-06 11:45:00,31.66,31.68,31.6,31.64,280819.0,31.0223,31.0419,30.9635,31.0027,280819.0
2023-07-06 11:50:00,31.64,31.66,31.59,31.61,177086.0,31.0027,31.0223,30.9537,30.9733,177086.0
2023-07-06 11:55:00,31.6,31.64,31.57,31.59,287565.0,30.9635,31.0027,30.9341,30.9537,287565.0
2023-07-06 12:00:00,31.59,31.66,31.58,31.62,149539.0,30.9537,31.0223,30.9439,30.9831,149539.0
2023-07-06 12:05:00,31.62,31.68,31.61,31.65,218453.0,30.9831,31.0419,30.9733,31.0125,218453.0
2023-07-06 12:10:00,31.65,31.65,31.57,31.57,209224.0,31.0125,31.0125,30.9341,30.9341,209224.0
2023-07-06 12:15:00,31.58,31.63,31.57,31.62,160668.0,30.9439,30.9929,30.9341,30.9831,160668.0
2023-07-06 12:20:00,31.62,31.63,31.54,31.56,173153.0,30.9831,30.9929,30.9047,30.9243,173153.0
2023-07-06 12:25:00,31.55,31.57,31.51,31.54,280528.0,30.9145,30.9341,30.8753,30.9047,280528.0
2023-07-06 12:30:00,31.53,31.58,31.52,31.56,217213.0,30.8949,30.9439,30.8851,30.9243,217213.0
2023-07-06 12:35:00,31.55,31.61,31.54,31.6,227978.0,30.9145,30.9733,30.9047,30.9635,227978.0
2023-07-06 12:40:00,31.6,31.63,31.57,31.57,218469.0,30.9635,30.9929,30.9341,30.9341,218469.0
2023-07-06 12:45:00,31.57,31.62,31.56,31.61,148539.0,30.9341,30.9831,30.9243,30.9733,148539.0
2023-07-06 12:50:00,31.61,31.62,31.56,31.58,178489.0,30.9733,30.9831,30.9243,30.9439,178489.0
2023-07-06 12:55:00,31.58,31.69,31.56,31.69,163756.0,30.9439,31.0517,30.9243,31.0517,163756.0
2023-07-06 13:00:00,31.69,31.71,31.67,31.69,232610.0,31.0517,31.0713,31.0321,31.0517,232610.0
2023-07-06 13:05:00,31.7,31.72,31.67,31.69,287074.0,31.0615,31.0811,31.0321,31.0517,287074.0
2023-07-06 13:10:00,31.68,31.7,31.68,31.7,105398.0,31.0419,31.0615,31.0419,31.0615,105398.0
2023-07-06 13:15:00,31.7,31.72,31.68,31.71,163752.0,31.0615,31.0811,31.0419,31.0713,163752.0
2023-07-06 13:20:00,31.71,31.74,31.71,31.73,212582.0,31.0713,31.1007,31.0713,31.0909,212582.0
2023-07-06 13:25:00,31.74,31.74,31.67,31.71,327276.0,31.1007,31.1007,31.0321,31.0713,327276.0
2023-07-06 13:30:00,31.71,31.72,31.67,31.71,126416.0,31.0713,31.0811,31.0321,31.0713,126416.0
2023-07-06 13:35:00,31.71,31.82,31.7,31.81,395047.0,31.0713,31.1791,31.0615,31.1693,395047.0
2023-07-06 13:40:00,31.81,31.9,31.79,31.85,869969.0,31.1693,31.2574,31.1497,31.2084,869969.0
2023-07-06 13:45:00,31.85,31.88,31.77,31.88,573679.0,31.2084,31.2378,31.1301,31.2378,573679.0
2023-07-06 13:50:00,31.88,31.93,31.79,31.8,580872.0,31.2378,31.2868,31.1497,31.1595,580872.0
2023-07-06 13:55:00,31.79,31.8,31.72,31.76,348112.0,31.1497,31.1595,31.0811,31.1203,348112.0
2023-07-06 14:00:00,31.76,31.77,31.72,31.73,181724.0,31.1203,31.1301,31.0811,31.0909,181724.0
2023-07-06 14:05:00,31.72,31.79,31.71,31.77,197501.0,31.0811,31.1497,31.0713,31.1301,197501.0
2023-07-06 14:10:00,31.77,31.81,31.75,31.79,188803.0,31.1301,31.1693,31.1105,31.1497,188803.0
2023-07-06 14:15:00,31.79,31.85,31.78,31.85,155348.0,31.1497,31.2084,31.1399,31.2084,155348.0
2023-07-06 14:20:00,31.85,31.89,31.83,31.88,137752.0,31.2084,31.2476,31.1889,31.2378,137752.0
2023-07-06 14:25:00,31.88,31.89,31.85,31.86,164333.0,31.2378,31.2476,31.2084,31.2182,164333.0
2023-07-06 14:30:00,31.85,31.86,31.8,31.82,153599.0,31.2084,31.2182,31.1595,31.1791,153599.0
2023-07-06 14:35:00,31.82,31.85,31.81,31.84,122685.0,31.1791,31.2084,31.1693,31.1986,122685.0
2023-07-06 14:40:00,31.84,31.85,31.81,31.84,118512.0,31.1986,31.2084,31.1693,31.1986,118512.0
2023-07-06 14:45:00,31.84,31.92,31.81,31.92,184523.0,31.1986,31.277,31.1693,31.277,184523.0
2023-07-06 14:50:00,31.92,31.92,31.87,31.88,225194.0,31.277,31.277,31.228,31.2378,225194.0
2023-07-06 14:55:00,31.88,31.94,31.87,31.94,188807.0,31.2378,31.2966,31.228,31.2966,188807.0
2023-07-06 15:00:00,31.94,31.96,31.9,31.92,226526.0,31.2966,31.3162,31.2574,31.277,226526.0
2023-07-06 15:05:00,31.92,31.95,31.91,31.93,151879.0,31.277,31.3064,31.2672,31.2868,151879.0
2023-07-06 15:10:00,31.94,31.96,31.87,31.88,174829.0,31.2966,31.3162,31.228,31.2378,174829.0
2023-07-06 15:15:00,31.87,31.89,31.87,31.89,161268.0,31.228,31.2476,31.228,31.2476,161268.0
2023-07-06 15:20:00,31.89,31.89,31.86,31.87,276258.0,31.2476,31.2476,31.2182,31.228,276258.0
2023-07-06 15:25:00,31.87,31.89,31.85,31.88,201634.0,31.228,31.2476,31.2084,31.2378,201634.0
2023-07-06 15:30:00,31.87,31.94,31.85,31.94,327164.0,31.228,31.2966,31.2084,31.2966,327164.0
2023-07-06 15:35:00,31.93,31.99,31.92,31.94,372260.0,31.2868,31.3456,31.277,31.2966,372260.0
2023-07-06 15:40:00,31.94,31.95,31.9,31.94,335077.0,31.2966,31.3064,31.2574,31.2966,335077.0
2023-07-06 15:45:00,31.95,31.98,31.93,31.95,397451.0,31.3064,31.3358,31.2868,31.3064,397451.0
2023-07-06 15:50:00,31.96,32.02,31.88,31.91,1198281.0,31.3162,31.375,31.2378,31.2672,1198281.0
2023-07-06 15:55:00,31.91,32.01,31.9,31.98,1742681.0,31.2672,31.3652,31.2574,31.3358,1742681.0
2023-07-07 09:30:00,32.02,32.15,31.88,31.99,730029.0,31.375,31.5024,31.2378,31.3456,730029.0
2023-07-07 09:35:00,31.98,32.05,31.92,31.92,217912.0,31.3358,31.4044,31.277,31.277,217912.0
2023-07-07 09:40:00,31.92,31.95,31.82,31.93,325978.0,31.277,31.3064,31.1791,31.2868,325978.0
2023-07-07 09:45:00,31.93,31.98,31.86,31.96,276251.0,31.2868,31.3358,31.2182,31.3162,276251.0
2023-07-07 09:50:00,31.97,32.15,31.96,32.05,281001.0,31.326,31.5024,31.3162,31.4044,281001.0
2023-07-07 09:55:00,32.05,32.1,32.02,32.04,206806.0,31.4044,31.4534,31.375,31.3946,206806.0
2023-07-07 10:00:00,32.05,32.09,32.0,32.06,290270.0,31.4044,31.4436,31.3554,31.4142,290270.0
2023-07-07 10:05:00,32.05,32.07,32.0,32.02,216091.0,31.4044,31.424,31.3554,31.375,216091.0
2023-07-07 10:10:00,32.03,32.06,32.02,32.05,122332.0,31.3848,31.4142,31.375,31.4044,122332.0
2023-07-07 10:15:00,32.05,32.06,31.9,32.0,295591.0,31.4044,31.4142,31.2574,31.3554,295591.0
2023-07-07 10:20:00,32.0,32.03,31.96,32.02,157268.0,31.3554,31.3848,31.3162,31.375,157268.0
2023-07-07 10:25:00,32.01,32.05,31.95,31.95,191815.0,31.3652,31.4044,31.3064,31.3064,191815.0
2023-07-07 10:30:00,31.94,31.99,31.89,31.91,226333.0,31.2966,31.3456,31.2476,31.2672,226333.0
2023-07-07 10:35:00,31.91,32.0,31.91,31.99,187572.0,31.2672,31.3554,31.2672,31.3456,187572.0
2023-07-07 10:40:00,31.98,32.14,31.97,32.05,336815.0,31.3358,31.4926,31.326,31.4044,336815.0
2023-07-07 10:45:00,32.05,32.23,32.04,32.23,293966.0,31.4044,31.5808,31.3946,31.5808,293966.0
2023-07-07 10:50:00,32.23,32.28,32.22,32.24,274571.0,31.5808,31.6298,31.571,31.5906,274571.0
2023-07-07 10:55:00,32.25,32.29,32.2,32.29,202897.0,31.6004,31.6396,31.5514,31.6396,202897.0
2023-07-07 11:00:00,32.3,32.33,32.26,32.33,203552.0,31.6494,31.6788,31.6102,31.6788,203552.0
2023-07-07 11:05:00,32.33,32.35,32.26,32.3,311548.0,31.6788,31.6984,31.6102,31.6494,311548.0
2023-07-07 11:10:00,32.29,32.34,32.27,32.32,220653.0,31.6396,31.6886,31.62,31.669,220653.0
2023-07-07 11:15:00,32.32,32.33,32.27,32.29,219073.0,31.669,31.6788,31.62,31.6396,219073.0
2023-07-07 11:20:00,32.29,32.31,32.27,32.3,134927.0,31.6396,31.6592,31.62,31.6494,134927.0
2023-07-07 11:25:00,32.3,32.33,32.27,32.29,126828.0,31.6494,31.6788,31.62,31.6396,126828.0
2023-07-07 11:30:00,32.29,32.31,32.27,32.31,161674.0,31.6396,31.6592,31.62,31.6592,161674.0
2023-07-07 11:35:00,32.3,32.31,32.26,32.27,183722.0,31.6494,31.6592,31.6102,31.62,183722.0
2023-07-07 11:40:00,32.27,32.28,32.2,32.21,143411.0,31.62,31.6298,31.5514,31.5612,143411.0
2023-07-07 11:45:00,32.22,32.31,32.21,32.25,159788.0,31.571,31.6592,31.5612,31.6004,159788.0
2023-07-07 11:50:00,32.25,32.29,32.22,32.25,152917.0,31.6004,31.6396,31.571,31.6004,152917.0
2023-07-07 11:55:00,32.24,32.29,32.24,32.28,134002.0,31.5906,31.6396,31.5906,31.6298,134002.0
2023-07-07 12:00:00,32.29,32.31,32.27,32.28,135087.0,31.6396,31.6592,31.62,31.6298,135087.0
2023-07-07 12:05:00,32.28,32.35,32.28,32.3,157206.0,31.6298,31.6984,31.6298,31.6494,157206.0
2023-07-07 12:10:00,32.3,32.34,32.3,32.32,120688.0,31.6494,31.6886,31.6494,31.669,120688.0
2023-07-07 12:15:00,32.31,32.32,32.29,32.32,73323.0,31.6592,31.669,31.6396,31.669,73323.0
2023-07-07 12:20:00,32.31,32.32,32.23,32.25,147668.0,31.6592,31.669,31.5808,31.6004,147668.0
2023-07-07 12:25:00,32.25,32.26,32.23,32.25,137670.0,31.6004,31.6102,31.5808,31.6004,137670.0
2023-07-07 12:30:00,32.26,32.35,32.25,32.34,224347.0,31.6102,31.6984,31.6004,31.6886,224347.0
2023-07-07 12:35:00,32.34,32.41,32.33,32.36,259651.0,31.6886,31.7572,31.6788,31.7082,259651.0
2023-07-07 12:40:00,32.37,32.38,32.35,32.37,236558.0,31.718,31.7278,31.6984,31.718,236558.0
2023-07-07 12:45:00,32.38,32.39,32.34,32.36,111247.0,31.7278,31.7376,31.6886,31.7082,111247.0
2023-07-07 12:50:00,32.36,32.38,32.34,32.36,147178.0,31.7082,31.7278,31.6886,31.7082,147178.0
2023-07-07 12:55:00,32.37,32.37,32.32,32.33,116892.0,31.718,31.718,31.669,31.6788,116892.0
2023-07-07 13:00:00,32.33,32.34,32.28,32.32,318206.0,31.6788,31.6886,31.6298,31.669,318206.0
2023-07-07 13:05:00,32.33,32.35,32.31,32.33,103996.0,31.6788,31.6984,31.6592,31.6788,103996.0
2023-07-07 13:10:00,32.33,32.34,32.31,32.33,53097.0,31.6788,31.6886,31.6592,31.6788,53097.0
2023-07-07 13:15:00,32.33,32.36,32.3,32.36,126149.0,31.6788,31.7082,31.6494,31.7082,126149.0
2023-07-07 13:20:00,32.36,32.38,32.35,32.37,105277.0,31.7082,31.7278,31.6984,31.718,105277.0
2023-07-07 13:25:00,32.37,32.39,32.35,32.37,83298.0,31.718,31.7376,31.6984,31.718,83298.0
2023-07-07 13:30:00,32.37,32.4,32.35,32.35,82156.0,31.718,31.7474,31.6984,31.6984,82156.0
2023-07-07 13:35:00,32.35,32.35,32.26,32.29,147503.0,31.6984,31.6984,31.6102,31.6396,147503.0
2023-07-07 13:40:00,32.29,32.32,32.27,32.3,114370.0,31.6396,31.669,31.62,31.6494,114370.0
2023-07-07 13:45:00,32.3,32.33,32.29,32.33,76231.0,31.6494,31.6788,31.6396,31.6788,76231.0
2023-07-07 13:50:00,32.33,32.33,32.3,32.31,72195.0,31.6788,31.6788,31.6494,31.6592,72195.0
2023-07-07 13:55:00,32.31,32.32,32.25,32.26,138097.0,31.6592,31.669,31.6004,31.6102,138097.0
2023-07-07 14:00:00,32.26,32.27,32.24,32.26,84122.0,31.6102,31.62,31.5906,31.6102,84122.0
2023-07-07 14:05:00,32.26,32.31,32.26,32.27,122428.0,31.6102,31.6592,31.6102,31.62,122428.0
2023-07-07 14:10:00,32.27,32.29,32.25,32.29,110051.0,31.62,31.6396,31.6004,31.6396,110051.0
2023-07-07 14:15:00,32.29,32.29,32.25,32.25,87944.0,31.6396,31.6396,31.6004,31.6004,87944.0
2023-07-07 14:20:00,32.25,32.27,32.23,32.26,83564.0,31.6004,31.62,31.5808,31.6102,83564.0
2023-07-07 14:25:00,32.26,32.28,32.25,32.27,99897.0,31.6102,31.6298,31.6004,31.62,99897.0
2023-07-07 14:30:00,32.27,32.29,32.23,32.24,119731.0,31.62,31.6396,31.5808,31.5906,119731.0
2023-07-07 14:35:00,32.24,32.26,32.23,32.23,87234.0,31.5906,31.6102,31.5808,31.5808,87234.0
2023-07-07 14:40:00,32.23,32.25,32.22,32.23,114914.0,31.5808,31.6004,31.571,31.5808,114914.0
2023-07-07 14:45:00,32.23,32.24,32.2,32.2,95871.0,31.5808,31.5906,31.5514,31.5514,95871.0
2023-07-07 14:50:00,32.2,32.23,32.2,32.22,79020.0,31.5514,31.5808,31.5514,31.571,79020.0
2023-07-07 14:55:00,32.21,32.22,32.19,32.2,108699.0,31.5612,31.571,31.5416,31.5514,108699.0
2023-07-07 15:00:00,32.19,32.22,32.17,32.2,165260.0,31.5416,31.571,31.522,31.5514,165260.0
2023-07-07 15:05:00,32.19,32.21,32.16,32.17,120973.0,31.5416,31.5612,31.5122,31.522,120973.0
2023-07-07 15:10:00,32.18,32.19,32.17,32.18,114770.0,31.5318,31.5416,31.522,31.5318,114770.0
2023-07-07 15:15:00,32.19,32.19,32.11,32.13,182939.0,31.5416,31.5416,31.4632,31.4828,182939.0
2023-07-07 15:20:00,32.13,32.14,32.08,32.09,190883.0,31.4828,31.4926,31.4338,31.4436,190883.0
2023-07-07 15:25:00,32.09,32.11,32.01,32.02,280291.0,31.4436,31.4632,31.3652,31.375,280291.0
2023-07-07 15:30:00,32.02,32.04,31.98,32.04,312979.0,31.375,31.3946,31.3358,31.3946,312979.0
2023-07-07 15:35:00,32.03,32.06,32.01,32.02,332200.0,31.3848,31.4142,31.3652,31.375,332200.0
2023-07-07 15:40:00,32.02,32.03,32.0,32.0,346830.0,31.375,31.3848,31.3554,31.3554,346830.0
2023-07-07 15:45:00,32.0,32.03,31.94,31.96,371569.0,31.3554,31.3848,31.2966,31.3162,371569.0
2023-07-07 15:50:00,31.97,31.99,31.88,31.92,752759.0,31.326,31.3456,31.2378,31.277,752759.0
2023-07-07 15:55:00,31.91,31.92,31.82,31.85,1684581.0,31.2672,31.277,31.1791,31.2084,1684581.0
2023-07-10 09:30:00,31.85,32.16,31.77,32.06,1074759.0,31.2084,31.5122,31.1301,31.4142,1074759.0
2023-07-10 09:35:00,32.07,32.2,31.87,32.1,711111.0,31.424,31.5514,31.228,31.4534,711111.0
2023-07-10 09:40:00,32.11,32.14,31.93,31.97,511986.0,31.4632,31.4926,31.2868,31.326,511986.0
2023-07-10 09:45:00,31.97,32.07,31.91,32.04,406108.0,31.326,31.424,31.2672,31.3946,406108.0
2023-07-10 09:50:00,32.03,32.18,32.03,32.13,523282.0,31.3848,31.5318,31.3848,31.4828,523282.0
2023-07-10 09:55:00,32.13,32.14,32.07,32.13,417221.0,31.4828,31.4926,31.424,31.4828,417221.0
2023-07-10 10:00:00,32.13,32.25,32.03,32.11,550587.0,31.4828,31.6004,31.3848,31.4632,550587.0
2023-07-10 10:05:00,32.11,32.11,31.99,32.07,416529.0,31.4632,31.4632,31.3456,31.424,416529.0
2023-07-10 10:10:00,32.07,32.17,32.02,32.16,298406.0,31.424,31.522,31.375,31.5122,298406.0
2023-07-10 10:15:00,32.17,32.18,32.02,32.09,287471.0,31.522,31.5318,31.375,31.4436,287471.0
2023-07-10 10:20:00,32.1,32.12,32.02,32.08,221625.0,31.4534,31.473,31.375,31.4338,221625.0
2023-07-10 10:25:00,32.08,32.09,31.98,32.02,297082.0,31.4338,31.4436,31.3358,31.375,297082.0
2023-07-10 10:30:00,32.02,32.06,31.97,32.04,223112.0,31.375,31.4142,31.326,31.3946,223112.0
2023-07-10 10:35:00,32.05,32.14,31.97,32.13,375265.0,31.4044,31.4926,31.326,31.4828,375265.0
2023-07-10 10:40:00,32.14,32.19,32.13,32.19,260388.0,31.4926,31.5416,31.4828,31.5416,260388.0
2023-07-10 10:45:00,32.19,32.22,32.16,32.2,215654.0,31.5416,31.571,31.5122,31.5514,215654.0
2023-07-10 10:50:00,32.2,32.22,32.17,32.19,182034.0,31.5514,31.571,31.522,31.5416,182034.0
2023-07-10 10:55:00,32.19,32.22,32.17,32.19,217164.0,31.5416,31.571,31.522,31.5416,217164.0
2023-07-10 11:00:00,32.18,32.25,32.16,32.2,227114.0,31.5318,31.6004,31.5122,31.5514,227114.0
2023-07-10 11:05:00,32.2,32.3,32.18,32.3,261741.0,31.5514,31.6494,31.5318,31.6494,261741.0
2023-07-10 11:10:00,32.3,32.32,32.25,32.31,201897.0,31.6494,31.669,31.6004,31.6592,201897.0
2023-07-10 11:15:00,32.31,32.35,32.29,32.33,215841.0,31.6592,31.6984,31.6396,31.6788,215841.0
2023-07-10 11:20:00,32.33,32.41,32.33,32.4,421982.0,31.6788,31.7572,31.6788,31.7474,421982.0
2023-07-10 11:25:00,32.41,32.42,32.35,32.38,352368.0,31.7572,31.767,31.6984,31.7278,352368.0
2023-07-10 11:30:00,32.38,32.43,32.36,32.41,252999.0,31.7278,31.7768,31.7082,31.7572,252999.0
2023-07-10 11:35:00,32.41,32.45,32.39,32.43,303885.0,31.7572,31.7964,31.7376,31.7768,303885.0
2023-07-10 11:40:00,32.42,32.45,32.32,32.33,294263.0,31.767,31.7964,31.669,31.6788,294263.0
2023-07-10 11:45:00,32.32,32.41,32.31,32.4,225035.0,31.669,31.7572,31.6592,31.7474,225035.0
2023-07-10 11:50:00,32.41,32.48,32.4,32.47,272618.0,31.7572,31.8258,31.7474,31.816,272618.0
2023-07-10 11:55:00,32.47,32.49,32.44,32.45,188200.0,31.816,31.8356,31.7866,31.7964,188200.0
2023-07-10 12:00:00,32.46,32.46,32.33,32.4,282186.0,31.8062,31.8062,31.6788,31.7474,282186.0
2023-07-10 12:05:00,32.41,32.41,32.31,32.33,195319.0,31.7572,31.7572,31.6592,31.6788,195319.0
2023-07-10 12:10:00,32.33,32.36,32.32,32.33,161989.0,31.6788,31.7082,31.669,31.6788,161989.0
2023-07-10 12:15:00,32.32,32.35,32.29,32.33,231940.0,31.669,31.6984,31.6396,31.6788,231940.0
2023-07-10 12:20:00,32.33,32.39,32.32,32.37,167988.0,31.6788,31.7376,31.669,31.718,167988.0
2023-07-10 12:25:00,32.37,32.42,32.36,32.41,209429.0,31.718,31.767,31.7082,31.7572,209429.0
2023-07-10 12:30:00,32.41,32.44,32.38,32.42,384797.0,31.7572,31.7866,31.7278,31.767,384797.0
2023-07-10 12:35:00,32.43,32.47,32.4,32.45,154677.0,31.7768,31.816,31.7474,31.7964,154677.0
2023-07-10 12:40:00,32.45,32.49,32.44,32.47,142852.0,31.7964,31.8356,31.7866,31.816,142852.0
2023-07-10 12:45:00,32.47,32.5,32.46,32.48,246025.0,31.816,31.8454,31.8062,31.8258,246025.0
2023-07-10 12:50:00,32.49,32.5,32.45,32.47,142463.0,31.8356,31.8454,31.7964,31.816,142463.0
2023-07-10 12:55:00,32.46,32.51,32.42,32.45,249349.0,31.8062,31.8552,31.767,31.7964,249349.0
2023-07-10 13:00:00,32.46,32.5,32.44,32.5,189464.0,31.8062,31.8454,31.7866,31.8454,189464.0
2023-07-10 13:05:00,32.5,32.54,32.49,32.51,206806.0,31.8454,31.8845,31.8356,31.8552,206806.0
2023-07-10 13:10:00,32.51,32.55,32.5,32.52,168868.0,31.8552,31.8943,31.8454,31.865,168868.0
2023-07-10 13:15:00,32.52,32.56,32.52,32.55,180793.0,31.865,31.9041,31.865,31.8943,180793.0
2023-07-10 13:20:00,32.56,32.6,32.54,32.59,194388.0,31.9041,31.9433,31.8845,31.9335,194388.0
2023-07-10 13:25:00,32.59,32.65,32.59,32.64,368112.0,31.9335,31.9923,31.9335,31.9825,368112.0
2023-07-10 13:30:00,32.65,32.68,32.64,32.67,264172.0,31.9923,32.0217,31.9825,32.0119,264172.0
2023-07-10 13:35:00,32.68,32.7,32.6,32.61,567026.0,32.0217,32.0413,31.9433,31.9531,567026.0
2023-07-10 13:40:00,32.61,32.62,32.57,32.59,198398.0,31.9531,31.9629,31.9139,31.9335,198398.0
2023-07-10 13:45:00,32.59,32.62,32.57,32.6,124960.0,31.9335,31.9629,31.9139,31.9433,124960.0
2023-07-10 13:50:00,32.6,32.61,32.56,32.57,121858.0,31.9433,31.9531,31.9041,31.9139,121858.0
2023-07-10 13:55:00,32.58,32.59,32.53,32.55,121572.0,31.9237,31.9335,31.8748,31.8943,121572.0
2023-07-10 14:00:00,32.56,32.62,32.53,32.59,258543.0,31.9041,31.9629,31.8748,31.9335,258543.0
2023-07-10 14:05:00,32.58,32.6,32.55,32.56,117329.0,31.9237,31.9433,31.8943,31.9041,117329.0
2023-07-10 14:10:00,32.56,32.6,32.56,32.59,139784.0,31.9041,31.9433,31.9041,31.9335,139784.0
2023-07-10 14:15:00,32.59,32.62,32.57,32.61,135197.0,31.9335,31.9629,31.9139,31.9531,135197.0
2023-07-10 14:20:00,32.61,32.67,32.6,32.66,178544.0,31.9531,32.0119,31.9433,32.0021,178544.0
2023-07-10 14:25:00,32.66,32.72,32.66,32.69,208172.0,32.0021,32.0609,32.0021,32.0315,208172.0
2023-07-10 14:30:00,32.69,32.72,32.67,32.69,228545.0,32.0315,32.0609,32.0119,32.0315,228545.0
2023-07-10 14:35:00,32.69,32.74,32.67,32.68,247455.0,32.0315,32.0805,32.0119,32.0217,247455.0
2023-07-10 14:40:00,32.68,32.69,32.66,32.69,205129.0,32.0217,32.0315,32.0021,32.0315,205129.0
2023-07-10 14:45:00,32.68,32.69,32.63,32.68,152809.0,32.0217,32.0315,31.9727,32.0217,152809.0
2023-07-10 14:50:00,32.68,32.71,32.66,32.68,221191.0,32.0217,32.0511,32.0021,32.0217,221191.0
2023-07-10 14:55:00,32.68,32.72,32.67,32.7,187255.0,32.0217,32.0609,32.0119,32.0413,187255.0
2023-07-10 15:00:00,32.7,32.75,32.7,32.75,203979.0,32.0413,32.0903,32.0413,32.0903,203979.0
2023-07-10 15:05:00,32.75,32.77,32.74,32.76,239973.0,32.0903,32.1099,32.0805,32.1001,239973.0
2023-07-10 15:10:00,32.75,32.77,32.72,32.75,228065.0,32.0903,32.1099,32.0609,32.0903,228065.0
2023-07-10 15:15:00,32.75,32.77,32.73,32.77,229389.0,32.0903,32.1099,32.0707,32.1099,229389.0
2023-07-10 15:20:00,32.77,32.82,32.75,32.77,525769.0,32.1099,32.1589,32.0903,32.1099,525769.0
2023-07-10 15:25:00,32.77,32.83,32.76,32.8,328658.0,32.1099,32.1687,32.1001,32.1393,328658.0
2023-07-10 15:30:00,32.8,32.81,32.73,32.75,440852.0,32.1393,32.1491,32.0707,32.0903,440852.0
2023-07-10 15:35:00,32.75,32.79,32.68,32.7,1027220.0,32.0903,32.1295,32.0217,32.0413,1027220.0
2023-07-10 15:40:00,32.7,32.71,32.66,32.69,690025.0,32.0413,32.0511,32.0021,32.0315,690025.0
2023-07-10 15:45:00,32.69,32.69,32.63,32.66,621245.0,32.0315,32.0315,31.9727,32.0021,621245.0
2023-07-10 15:50:00,32.65,32.71,32.59,32.7,1124173.0,31.9923,32.0511,31.9335,32.0413,1124173.0
2023-07-10 15:55:00,32.7,32.76,32.69,32.76,2281299.0,32.0413,32.1001,32.0315,32.1001,2281299.0
2023-07-11 09:30:00,32.81,33.0,32.78,32.95,763427.0,32.1491,32.3353,32.1197,32.2863,763427.0
2023-07-11 09:35:00,32.95,33.01,32.87,32.88,535094.0,32.2863,32.3451,32.2079,32.2177,535094.0
2023-07-11 09:40:00,32.88,32.9,32.64,32.66,504959.0,32.2177,32.2373,31.9825,32.0021,504959.0
2023-07-11 09:45:00,32.66,32.78,32.55,32.59,401428.0,32.0021,32.1197,31.8943,31.9335,401428.0
2023-07-11 09:50:00,32.58,32.64,32.5,32.52,248885.0,31.9237,31.9825,31.8454,31.865,248885.0
2023-07-11 09:55:00,32.52,32.66,32.52,32.66,253194.0,31.865,32.0021,31.865,32.0021,253194.0
2023-07-11 10:00:00,32.66,32.7,32.62,32.69,369604.0,32.0021,32.0413,31.9629,32.0315,369604.0
2023-07-11 10:05:00,32.69,32.8,32.58,32.8,419597.0,32.0315,32.1393,31.9237,32.1393,419597.0
2023-07-11 10:10:00,32.8,32.9,32.79,32.86,392857.0,32.1393,32.2373,32.1295,32.1981,392857.0
2023-07-11 10:15:00,32.86,33.0,32.85,32.97,435620.0,32.1981,32.3353,32.1883,32.3059,435620.0
2023-07-11 10:20:00,32.98,32.99,32.86,32.91,345626.0,32.3157,32.3255,32.1981,32.2471,345626.0
2023-07-11 10:25:00,32.91,33.09,32.9,32.96,478472.0,32.2471,32.4235,32.2373,32.2961,478472.0
2023-07-11 10:30:00,32.96,32.99,32.89,32.98,384962.0,32.2961,32.3255,32.2275,32.3157,384962.0
2023-07-11 10:35:00,32.99,33.13,32.98,33.12,331225.0,32.3255,32.4627,32.3157,32.4529,331225.0
2023-07-11 10:40:00,33.13,33.31,33.12,33.25,703899.0,32.4627,32.639,32.4529,32.5802,703899.0
2023-07-11 10:45:00,33.26,33.36,33.22,33.35,474166.0,32.59,32.688,32.5509,32.6782,474166.0
2023-07-11 10:50:00,33.34,33.35,33.27,33.34,431784.0,32.6684,32.6782,32.5998,32.6684,431784.0
2023-07-11 10:55:00,33.34,33.35,33.22,33.23,380504.0,32.6684,32.6782,32.5509,32.5607,380504.0
2023-07-11 11:00:00,33.23,33.25,33.15,33.16,299183.0,32.5607,32.5802,32.4823,32.4921,299183.0
2023-07-11 11:05:00,33.16,33.16,33.05,33.07,218802.0,32.4921,32.4921,32.3843,32.4039,218802.0
2023-07-11 11:10:00,33.07,33.07,33.01,33.05,253776.0,32.4039,32.4039,32.3451,32.3843,253776.0
2023-07-11 11:15:00,33.06,33.07,32.92,32.97,323743.0,32.3941,32.4039,32.2569,32.3059,323743.0
2023-07-11 11:20:00,32.98,32.99,32.92,32.95,241403.0,32.3157,32.3255,32.2569,32.2863,241403.0
2023-07-11 11:25:00,32.95,32.95,32.81,32.85,339067.0,32.2863,32.2863,32.1491,32.1883,339067.0
2023-07-11 11:30:00,32.85,32.91,32.82,32.87,267657.0,32.1883,32.2471,32.1589,32.2079,267657.0
2023-07-11 11:35:00,32.86,32.91,32.85,32.87,167281.0,32.1981,32.2471,32.1883,32.2079,167281.0
2023-07-11 11:40:00,32.88,32.89,32.81,32.83,191108.0,32.2177,32.2275,32.1491,32.1687,191108.0
2023-07-11 11:45:00,32.83,32.85,32.81,32.84,200648.0,32.1687,32.1883,32.1491,32.1785,200648.0
2023-07-11 11:50:00,32.83,32.84,32.78,32.82,280221.0,32.1687,32.1785,32.1197,32.1589,280221.0
2023-07-11 11:55:00,32.82,32.92,32.79,32.91,302896.0,32.1589,32.2569,32.1295,32.2471,302896.0
2023-07-11 12:00:00,32.91,32.95,32.89,32.92,257377.0,32.2471,32.2863,32.2275,32.2569,257377.0
2023-07-11 12:05:00,32.93,32.96,32.91,32.95,181573.0,32.2667,32.2961,32.2471,32.2863,181573.0
2023-07-11 12:10:00,32.95,33.03,32.95,33.03,163333.0,32.2863,32.3647,32.2863,32.3647,163333.0
2023-07-11 12:15:00,33.02,33.08,32.98,33.05,334966.0,32.3549,32.4137,32.3157,32.3843,334966.0
2023-07-11 12:20:00,33.05,33.08,33.03,33.06,312946.0,32.3843,32.4137,32.3647,32.3941,312946.0
2023-07-11 12:25:00,33.06,33.06,32.91,32.95,214782.0,32.3941,32.3941,32.2471,32.2863,214782.0
2023-07-11 12:30:00,32.95,33.04,32.95,33.03,180287.0,32.2863,32.3745,32.2863,32.3647,180287.0
2023-07-11 12:35:00,33.03,33.03,32.99,33.01,168893.0,32.3647,32.3647,32.3255,32.3451,168893.0
2023-07-11 12:40:00,33.01,33.03,32.99,33.02,130246.0,32.3451,32.3647,32.3255,32.3549,130246.0
2023-07-11 12:45:00,33.02,33.07,33.0,33.05,143445.0,32.3549,32.4039,32.3353,32.3843,143445.0
2023-07-11 12:50:00,33.05,33.05,33.0,33.02,197321.0,32.3843,32.3843,32.3353,32.3549,197321.0
2023-07-11 12:55:00,33.02,33.03,32.98,33.01,269596.0,32.3549,32.3647,32.3157,32.3451,269596.0
2023-07-11 13:00:00,33.01,33.06,33.0,33.05,106168.0,32.3451,32.3941,32.3353,32.3843,106168.0
2023-07-11 13:05:00,33.06,33.06,32.96,32.96,139117.0,32.3941,32.3941,32.2961,32.2961,139117.0
2023-07-11 13:10:00,32.97,32.98,32.86,32.9,174741.0,32.3059,32.3157,32.1981,32.2373,174741.0
2023-07-11 13:15:00,32.9,32.93,32.87,32.93,149473.0,32.2373,32.2667,32.2079,32.2667,149473.0
2023-07-11 13:20:00,32.93,32.94,32.86,32.91,141611.0,32.2667,32.2765,32.1981,32.2471,141611.0
2023-07-11 13:25:00,32.9,32.94,32.89,32.94,108748.0,32.2373,32.2765,32.2275,32.2765,108748.0
2023-07-11 13:30:00,32.94,32.94,32.88,32.9,82775.0,32.2765,32.2765,32.2177,32.2373,82775.0
2023-07-11 13:35:00,32.9,32.95,32.89,32.94,65442.0,32.2373,32.2863,32.2275,32.2765,65442.0
2023-07-11 13:40:00,32.94,32.95,32.91,32.94,100121.0,32.2765,32.2863,32.2471,32.2765,100121.0
2023-07-11 13:45:00,32.93,32.94,32.87,32.94,130921.0,32.2667,32.2765,32.2079,32.2765,130921.0
2023-07-11 13:50:00,32.94,32.94,32.91,32.93,66308.0,32.2765,32.2765,32.2471,32.2667,66308.0
2023-07-11 13:55:00,32.93,32.98,32.91,32.98,99365.0,32.2667,32.3157,32.2471,32.3157,99365.0
2023-07-11 14:00:00,32.98,33.02,32.97,33.0,167302.0,32.3157,32.3549,32.3059,32.3353,167302.0
2023-07-11 14:05:00,33.0,33.04,32.99,33.01,105046.0,32.3353,32.3745,32.3255,32.3451,105046.0
2023-07-11 14:10:00,33.02,33.03,32.97,32.99,196200.0,32.3549,32.3647,32.3059,32.3255,196200.0
2023-07-11 14:15:00,32.98,33.0,32.93,32.94,120393.0,32.3157,32.3353,32.2667,32.2765,120393.0
2023-07-11 14:20:00,32.94,32.94,32.9,32.93,67026.0,32.2765,32.2765,32.2373,32.2667,67026.0
2023-07-11 14:25:00,32.93,32.98,32.92,32.98,85230.0,32.2667,32.3157,32.2569,32.3157,85230.0
2023-07-11 14:30:00,32.98,32.98,32.94,32.95,70039.0,32.3157,32.3157,32.2765,32.2863,70039.0
2023-07-11 14:35:00,32.96,32.99,32.94,32.98,73807.0,32.2961,32.3255,32.2765,32.3157,73807.0
2023-07-11 14:40:00,32.99,33.03,32.98,33.01,86376.0,32.3255,32.3647,32.3157,32.3451,86376.0
2023-07-11 14:45:00,33.0,33.04,32.99,33.02,121971.0,32.3353,32.3745,32.3255,32.3549,121971.0
2023-07-11 14:50:00,33.03,33.04,33.0,33.04,109918.0,32.3647,32.3745,32.3353,32.3745,109918.0
2023-07-11 14:55:00,33.04,33.07,33.02,33.07,166029.0,32.3745,32.4039,32.3549,32.4039,166029.0
2023-07-11 15:00:00,33.07,33.12,33.05,33.11,245316.0,32.4039,32.4529,32.3843,32.4431,245316.0
2023-07-11 15:05:00,33.11,33.13,33.04,33.06,244688.0,32.4431,32.4627,32.3745,32.3941,244688.0
2023-07-11 15:10:00,33.05,33.09,33.04,33.07,135440.0,32.3843,32.4235,32.3745,32.4039,135440.0
2023-07-11 15:15:00,33.07,33.12,33.06,33.11,142562.0,32.4039,32.4529,32.3941,32.4431,142562.0
2023-07-11 15:20:00,33.11,33.14,33.07,33.11,296460.0,32.4431,32.4725,32.4039,32.4431,296460.0
2023-07-11 15:25:00,33.11,33.13,33.1,33.12,173815.0,32.4431,32.4627,32.4333,32.4529,173815.0
2023-07-11 15:30:00,33.12,33.13,33.06,33.07,301949.0,32.4529,32.4627,32.3941,32.4039,301949.0
2023-07-11 15:35:00,33.06,33.1,33.05,33.07,349359.0,32.3941,32.4333,32.3843,32.4039,349359.0
2023-07-11 15:40:00,33.07,33.18,33.06,33.18,299661.0,32.4039,32.5117,32.3941,32.5117,299661.0
2023-07-11 15:45:00,33.18,33.29,33.17,33.29,768337.0,32.5117,32.6194,32.5019,32.6194,768337.0
2023-07-11 15:50:00,33.28,33.32,33.22,33.27,955701.0,32.6096,32.6488,32.5509,32.5998,955701.0
2023-07-11 15:55:00,33.27,33.32,33.26,33.3,1593975.0,32.5998,32.6488,32.59,32.6292,1593975.0
2023-07-12 09:30:00,33.68,33.79,33.58,33.68,966628.0,33.0016,33.1094,32.9036,33.0016,966628.0
2023-07-12 09:35:00,33.68,33.73,33.57,33.58,405914.0,33.0016,33.0506,32.8938,32.9036,405914.0
2023-07-12 09:40:00,33.59,33.66,33.56,33.63,289228.0,32.9134,32.982,32.884,32.9526,289228.0
2023-07-12 09:45:00,33.63,33.67,33.42,33.53,523213.0,32.9526,32.9918,32.7468,32.8546,523213.0
2023-07-12 09:50:00,33.53,33.61,33.5,33.51,342942.0,32.8546,32.933,32.8252,32.835,342942.0
2023-07-12 09:55:00,33.51,33.54,33.47,33.52,237223.0,32.835,32.8644,32.7958,32.8448,237223.0
2023-07-12 10:00:00,33.52,33.54,33.36,33.4,367397.0,32.8448,32.8644,32.688,32.7272,367397.0
2023-07-12 10:05:00,33.39,33.55,33.36,33.55,240378.0,32.7174,32.8742,32.688,32.8742,240378.0
2023-07-12 10:10:00,33.55,33.55,33.45,33.46,216397.0,32.8742,32.8742,32.7762,32.786,216397.0
2023-07-12 10:15:00,33.45,33.48,33.36,33.44,196231.0,32.7762,32.8056,32.688,32.7664,196231.0
2023-07-12 10:20:00,33.44,33.45,33.31,33.32,261907.0,32.7664,32.7762,32.639,32.6488,261907.0
2023-07-12 10:25:00,33.31,33.32,33.24,33.31,327150.0,32.639,32.6488,32.5704,32.639,327150.0
2023-07-12 10:30:00,33.31,33.39,33.28,33.33,291597.0,32.639,32.7174,32.6096,32.6586,291597.0
2023-07-12 10:35:00,33.33,33.37,33.3,33.33,198691.0,32.6586,32.6978,32.6292,32.6586,198691.0
2023-07-12 10:40:00,33.33,33.39,33.32,33.38,257061.0,32.6586,32.7174,32.6488,32.7076,257061.0
2023-07-12 10:45:00,33.39,33.42,33.37,33.41,217112.0,32.7174,32.7468,32.6978,32.737,217112.0
2023-07-12 10:50:00,33.4,33.41,33.33,33.34,250889.0,32.7272,32.737,32.6586,32.6684,250889.0
2023-07-12 10:55:00,33.34,33.38,33.3,33.37,153739.0,32.6684,32.7076,32.6292,32.6978,153739.0
2023-07-12 11:00:00,33.38,33.4,33.36,33.39,221337.0,32.7076,32.7272,32.688,32.7174,221337.0
2023-07-12 11:05:00,33.39,33.39,33.29,33.31,257085.0,32.7174,32.7174,32.6194,32.639,257085.0
2023-07-12 11:10:00,33.31,33.35,33.29,33.32,136923.0,32.639,32.6782,32.6194,32.6488,136923.0
2023-07-12 11:15:00,33.32,33.37,33.31,33.37,141935.0,32.6488,32.6978,32.639,32.6978,141935.0
2023-07-12 11:20:00,33.37,33.37,33.31,33.32,168396.0,32.6978,32.6978,32.639,32.6488,168396.0
2023-07-12 11:25:00,33.32,33.32,33.21,33.26,295294.0,32.6488,32.6488,32.5411,32.59,295294.0
2023-07-12 11:30:00,33.26,33.32,33.25,33.28,229651.0,32.59,32.6488,32.5802,32.6096,229651.0
2023-07-12 11:35:00,33.28,33.28,33.19,33.2,144821.0,32.6096,32.6096,32.5215,32.5313,144821.0
2023-07-12 11:40:00,33.19,33.2,33.06,33.11,239469.0,32.5215,32.5313,32.3941,32.4431,239469.0
2023-07-12 11:45:00,33.1,33.15,33.06,33.15,209091.0,32.4333,32.4823,32.3941,32.4823,209091.0
2023-07-12 11:50:00,33.15,33.15,33.06,33.13,206887.0,32.4823,32.4823,32.3941,32.4627,206887.0
2023-07-12 11:55:00,33.13,33.21,33.07,33.21,197020.0,32.4627,32.5411,32.4039,32.5411,197020.0
2023-07-12 12:00:00,33.2,33.28,33.19,33.26,258222.0,32.5313,32.6096,32.5215,32.59,258222.0
2023-07-12 12:05:00,33.25,33.3,33.22,33.29,173986.0,32.5802,32.6292,32.5509,32.6194,173986.0
2023-07-12 12:10:00,33.29,33.34,33.27,33.31,251540.0,32.6194,32.6684,32.5998,32.639,251540.0
2023-07-12 12:15:00,33.31,33.46,33.28,33.45,400969.0,32.639,32.786,32.6096,32.7762,400969.0
2023-07-12 12:20:00,33.46,33.56,33.44,33.52,323046.0,32.786,32.884,32.7664,32.8448,323046.0
2023-07-12 12:25:00,33.52,33.65,33.5,33.63,442533.0,32.8448,32.9722,32.8252,32.9526,442533.0
2023-07-12 12:30:00,33.64,33.66,33.55,33.63,515416.0,32.9624,32.982,32.8742,32.9526,515416.0
2023-07-12 12:35:00,33.62,33.65,33.55,33.63,369513.0,32.9428,32.9722,32.8742,32.9526,369513.0
2023-07-12 12:40:00,33.62,33.64,33.54,33.64,309991.0,32.9428,32.9624,32.8644,32.9624,309991.0
2023-07-12 12:45:00,33.64,33.65,33.58,33.59,226735.0,32.9624,32.9722,32.9036,32.9134,226735.0
2023-07-12 12:50:00,33.59,33.63,33.58,33.62,200356.0,32.9134,32.9526,32.9036,32.9428,200356.0
2023-07-12 12:55:00,33.62,33.65,33.58,33.59,272714.0,32.9428,32.9722,32.9036,32.9134,272714.0
2023-07-12 13:00:00,33.6,33.68,33.57,33.68,298504.0,32.9232,33.0016,32.8938,33.0016,298504.0
2023-07-12 13:05:00,33.67,33.72,33.63,33.71,311578.0,32.9918,33.0408,32.9526,33.031,311578.0
2023-07-12 13:10:00,33.7,33.71,33.65,33.66,176442.0,33.0212,33.031,32.9722,32.982,176442.0
2023-07-12 13:15:00,33.67,33.68,33.62,33.63,194703.0,32.9918,33.0016,32.9428,32.9526,194703.0
2023-07-12 13:20:00,33.63,33.66,33.57,33.64,235148.0,32.9526,32.982,32.8938,32.9624,235148.0
2023-07-12 13:25:00,33.63,33.72,33.62,33.71,215631.0,32.9526,33.0408,32.9428,33.031,215631.0
2023-07-12 13:30:00,33.71,33.74,33.68,33.71,297915.0,33.031,33.0604,33.0016,33.031,297915.0
2023-07-12 13:35:00,33.71,33.72,33.65,33.71,156821.0,33.031,33.0408,32.9722,33.031,156821.0
2023-07-12 13:40:00,33.71,33.74,33.68,33.74,165880.0,33.031,33.0604,33.0016,33.0604,165880.0
2023-07-12 13:45:00,33.73,33.78,33.73,33.77,371955.0,33.0506,33.0996,33.0506,33.0898,371955.0
2023-07-12 13:50:00,33.77,33.78,33.72,33.77,274749.0,33.0898,33.0996,33.0408,33.0898,274749.0
2023-07-12 13:55:00,33.78,33.8,33.76,33.77,161885.0,33.0996,33.1192,33.08,33.0898,161885.0
2023-07-12 14:00:00,33.77,33.79,33.75,33.79,199300.0,33.0898,33.1094,33.0702,33.1094,199300.0
2023-07-12 14:05:00,33.79,33.79,33.74,33.77,128985.0,33.1094,33.1094,33.0604,33.0898,128985.0
2023-07-12 14:10:00,33.77,33.78,33.75,33.78,89172.0,33.0898,33.0996,33.0702,33.0996,89172.0
2023-07-12 14:15:00,33.77,33.81,33.77,33.81,263229.0,33.0898,33.129,33.0898,33.129,263229.0
2023-07-12 14:20:00,33.8,33.88,33.8,33.85,311419.0,33.1192,33.1976,33.1192,33.1682,311419.0
2023-07-12 14:25:00,33.84,33.92,33.84,33.91,231345.0,33.1584,33.2368,33.1584,33.227,231345.0
2023-07-12 14:30:00,33.91,33.94,33.9,33.91,271505.0,33.227,33.2563,33.2172,33.227,271505.0
2023-07-12 14:35:00,33.91,33.92,33.81,33.81,336931.0,33.227,33.2368,33.129,33.129,336931.0
2023-07-12 14:40:00,33.82,33.92,33.79,33.91,220405.0,33.1388,33.2368,33.1094,33.227,220405.0
2023-07-12 14:45:00,33.91,33.95,33.84,33.86,267175.0,33.227,33.2661,33.1584,33.178,267175.0
2023-07-12 14:50:00,33.86,33.91,33.85,33.88,334827.0,33.178,33.227,33.1682,33.1976,334827.0
2023-07-12 14:55:00,33.87,33.89,33.85,33.89,145261.0,33.1878,33.2074,33.1682,33.2074,145261.0
2023-07-12 15:00:00,33.89,33.94,33.88,33.94,261960.0,33.2074,33.2563,33.1976,33.2563,261960.0
2023-07-12 15:05:00,33.94,33.94,33.9,33.94,193149.0,33.2563,33.2563,33.2172,33.2563,193149.0
2023-07-12 15:10:00,33.93,33.96,33.9,33.96,428620.0,33.2466,33.2759,33.2172,33.2759,428620.0
2023-07-12 15:15:00,33.96,33.98,33.89,33.91,296737.0,33.2759,33.2955,33.2074,33.227,296737.0
2023-07-12 15:20:00,33.9,33.97,33.9,33.96,312121.0,33.2172,33.2857,33.2172,33.2759,312121.0
2023-07-12 15:25:00,33.96,33.96,33.9,33.93,265666.0,33.2759,33.2759,33.2172,33.2466,265666.0
2023-07-12 15:30:00,33.93,33.98,33.91,33.98,394441.0,33.2466,33.2955,33.227,33.2955,394441.0
2023-07-12 15:35:00,33.98,34.04,33.97,34.04,625473.0,33.2955,33.3543,33.2857,33.3543,625473.0
2023-07-12 15:40:00,34.04,34.07,34.01,34.04,535930.0,33.3543,33.3837,33.3249,33.3543,535930.0
2023-07-12 15:45:00,34.04,34.08,33.98,34.0,823454.0,33.3543,33.3935,33.2955,33.3151,823454.0
2023-07-12 15:50:00,34.0,34.08,33.93,34.07,1159243.0,33.3151,33.3935,33.2466,33.3837,1159243.0
2023-07-12 15:55:00,34.06,34.07,33.95,33.98,2235904.0,33.3739,33.3837,33.2661,33.2955,2235904.0
2023-07-13 09:30:00,34.15,34.3,34.0,34.04,925423.0,33.4621,33.6091,33.3151,33.3543,925423.0
2023-07-13 09:35:00,34.04,34.04,33.81,33.81,592021.0,33.3543,33.3543,33.129,33.129,592021.0
2023-07-13 09:40:00,33.82,33.87,33.76,33.81,502427.0,33.1388,33.1878,33.08,33.129,502427.0
2023-07-13 09:45:00,33.82,33.83,33.68,33.79,413440.0,33.1388,33.1486,33.0016,33.1094,413440.0
2023-07-13 09:50:00,33.79,33.84,33.65,33.84,583120.0,33.1094,33.1584,32.9722,33.1584,583120.0
2023-07-13 09:55:00,33.83,33.98,33.82,33.94,510499.0,33.1486,33.2955,33.1388,33.2563,510499.0
2023-07-13 10:00:00,33.94,33.95,33.85,33.94,200202.0,33.2563,33.2661,33.1682,33.2563,200202.0
2023-07-13 10:05:00,33.94,34.07,33.93,34.0,384102.0,33.2563,33.3837,33.2466,33.3151,384102.0
2023-07-13 10:10:00,34.0,34.01,33.93,33.94,302075.0,33.3151,33.3249,33.2466,33.2563,302075.0
2023-07-13 10:15:00,33.94,34.08,33.91,34.07,432361.0,33.2563,33.3935,33.227,33.3837,432361.0
2023-07-13 10:20:00,34.07,34.08,33.83,33.89,515131.0,33.3837,33.3935,33.1486,33.2074,515131.0
2023-07-13 10:25:00,33.89,33.93,33.83,33.83,301394.0,33.2074,33.2466,33.1486,33.1486,301394.0
2023-07-13 10:30:00,33.83,33.88,33.82,33.84,190828.0,33.1486,33.1976,33.1388,33.1584,190828.0
2023-07-13 10:35:00,33.84,33.94,33.84,33.87,190138.0,33.1584,33.2563,33.1584,33.1878,190138.0
2023-07-13 10:40:00,33.87,33.89,33.83,33.86,174042.0,33.1878,33.2074,33.1486,33.178,174042.0
2023-07-13 10:45:00,33.86,33.87,33.81,33.87,370924.0,33.178,33.1878,33.129,33.1878,370924.0
2023-07-13 10:50:00,33.87,33.89,33.83,33.84,146821.0,33.1878,33.2074,33.1486,33.1584,146821.0
2023-07-13 10:55:00,33.83,33.92,33.82,33.91,186699.0,33.1486,33.2368,33.1388,33.227,186699.0
2023-07-13 11:00:00,33.92,33.97,33.9,33.94,145969.0,33.2368,33.2857,33.2172,33.2563,145969.0
2023-07-13 11:05:00,33.94,34.01,33.93,33.95,246248.0,33.2563,33.3249,33.2466,33.2661,246248.0
2023-07-13 11:10:00,33.95,33.96,33.84,33.86,170301.0,33.2661,33.2759,33.1584,33.178,170301.0
2023-07-13 11:15:00,33.86,33.88,33.82,33.83,189595.0,33.178,33.1976,33.1388,33.1486,189595.0
2023-07-13 11:20:00,33.83,33.87,33.79,33.85,255013.0,33.1486,33.1878,33.1094,33.1682,255013.0
2023-07-13 11:25:00,33.86,33.89,33.84,33.87,193088.0,33.178,33.2074,33.1584,33.1878,193088.0
2023-07-13 11:30:00,33.87,33.87,33.83,33.86,213038.0,33.1878,33.1878,33.1486,33.178,213038.0
2023-07-13 11:35:00,33.85,33.91,33.83,33.89,257147.0,33.1682,33.227,33.1486,33.2074,257147.0
2023-07-13 11:40:00,33.89,33.93,33.84,33.93,236031.0,33.2074,33.2466,33.1584,33.2466,236031.0
2023-07-13 11:45:00,33.93,33.96,33.86,33.87,181251.0,33.2466,33.2759,33.178,33.1878,181251.0
2023-07-13 11:50:00,33.87,33.88,33.84,33.86,93035.0,33.1878,33.1976,33.1584,33.178,93035.0
2023-07-13 11:55:00,33.86,33.87,33.79,33.81,210068.0,33.178,33.1878,33.1094,33.129,210068.0
2023-07-13 12:00:00,33.82,33.83,33.79,33.83,178208.0,33.1388,33.1486,33.1094,33.1486,178208.0
2023-07-13 12:05:00,33.82,33.91,33.8,33.9,232916.0,33.1388,33.227,33.1192,33.2172,232916.0
2023-07-13 12:10:00,33.91,33.91,33.86,33.9,109128.0,33.227,33.227,33.178,33.2172,109128.0
2023-07-13 12:15:00,33.9,33.92,33.87,33.88,103787.0,33.2172,33.2368,33.1878,33.1976,103787.0
2023-07-13 12:20:00,33.88,33.89,33.83,33.86,156684.0,33.1976,33.2074,33.1486,33.178,156684.0
2023-07-13 12:25:00,33.85,33.86,33.81,33.82,95083.0,33.1682,33.178,33.129,33.1388,95083.0
2023-07-13 12:30:00,33.81,33.84,33.77,33.78,345705.0,33.129,33.1584,33.0898,33.0996,345705.0
2023-07-13 12:35:00,33.79,33.82,33.78,33.78,113807.0,33.1094,33.1388,33.0996,33.0996,113807.0
2023-07-13 12:40:00,33.78,33.79,33.71,33.77,128666.0,33.0996,33.1094,33.031,33.0898,128666.0
2023-07-13 12:45:00,33.76,33.78,33.7,33.7,160097.0,33.08,33.0996,33.0212,33.0212,160097.0
2023-07-13 12:50:00,33.7,33.81,33.7,33.79,207947.0,33.0212,33.129,33.0212,33.1094,207947.0
2023-07-13 12:55:00,33.78,33.82,33.77,33.81,158118.0,33.0996,33.1388,33.0898,33.129,158118.0
2023-07-13 13:00:00,33.81,33.82,33.76,33.8,124403.0,33.129,33.1388,33.08,33.1192,124403.0
2023-07-13 13:05:00,33.8,33.82,33.76,33.8,112728.0,33.1192,33.1388,33.08,33.1192,112728.0
2023-07-13 13:10:00,33.8,33.85,33.78,33.83,130732.0,33.1192,33.1682,33.0996,33.1486,130732.0
2023-07-13 13:15:00,33.83,33.83,33.79,33.8,153018.0,33.1486,33.1486,33.1094,33.1192,153018.0
2023-07-13 13:20:00,33.8,33.82,33.78,33.8,111279.0,33.1192,33.1388,33.0996,33.1192,111279.0
2023-07-13 13:25:00,33.79,33.81,33.77,33.79,103961.0,33.1094,33.129,33.0898,33.1094,103961.0
2023-07-13 13:30:00,33.79,33.81,33.76,33.77,136525.0,33.1094,33.129,33.08,33.0898,136525.0
2023-07-13 13:35:00,33.77,33.78,33.7,33.7,191296.0,33.0898,33.0996,33.0212,33.0212,191296.0
2023-07-13 13:40:00,33.71,33.73,33.7,33.72,133188.0,33.031,33.0506,33.0212,33.0408,133188.0
2023-07-13 13:45:00,33.73,33.74,33.7,33.71,192058.0,33.0506,33.0604,33.0212,33.031,192058.0
2023-07-13 13:50:00,33.71,33.72,33.65,33.67,276621.0,33.031,33.0408,32.9722,32.9918,276621.0
2023-07-13 13:55:00,33.68,33.68,33.62,33.65,166128.0,33.0016,33.0016,32.9428,32.9722,166128.0
2023-07-13 14:00:00,33.64,33.67,33.64,33.66,169034.0,32.9624,32.9918,32.9624,32.982,169034.0
2023-07-13 14:05:00,33.67,33.76,33.66,33.73,278827.0,32.9918,33.08,32.982,33.0506,278827.0
2023-07-13 14:10:00,33.73,33.78,33.72,33.78,168318.0,33.0506,33.0996,33.0408,33.0996,168318.0
2023-07-13 14:15:00,33.78,33.81,33.73,33.73,178851.0,33.0996,33.129,33.0506,33.0506,178851.0
2023-07-13 14:20:00,33.74,33.77,33.72,33.77,63083.0,33.0604,33.0898,33.0408,33.0898,63083.0
2023-07-13 14:25:00,33.76,33.77,33.73,33.77,106247.0,33.08,33.0898,33.0506,33.0898,106247.0
2023-07-13 14:30:00,33.76,33.81,33.73,33.8,147742.0,33.08,33.129,33.0506,33.1192,147742.0
2023-07-13 14:35:00,33.8,33.84,33.76,33.76,216963.0,33.1192,33.1584,33.08,33.08,216963.0
2023-07-13 14:40:00,33.77,33.82,33.75,33.81,120575.0,33.0898,33.1388,33.0702,33.129,120575.0
2023-07-13 14:45:00,33.81,33.85,33.8,33.82,311708.0,33.129,33.1682,33.1192,33.1388,311708.0
2023-07-13 14:50:00,33.82,33.83,33.79,33.82,133538.0,33.1388,33.1486,33.1094,33.1388,133538.0
2023-07-13 14:55:00,33.82,33.85,33.79,33.84,125625.0,33.1388,33.1682,33.1094,33.1584,125625.0
2023-07-13 15:00:00,33.84,33.85,33.83,33.84,110648.0,33.1584,33.1682,33.1486,33.1584,110648.0
2023-07-13 15:05:00,33.84,33.86,33.83,33.84,170377.0,33.1584,33.178,33.1486,33.1584,170377.0
2023-07-13 15:10:00,33.85,33.93,33.84,33.93,235336.0,33.1682,33.2466,33.1584,33.2466,235336.0
2023-07-13 15:15:00,33.93,33.95,33.85,33.91,438485.0,33.2466,33.2661,33.1682,33.227,438485.0
2023-07-13 15:20:00,33.91,33.97,33.9,33.91,383081.0,33.227,33.2857,33.2172,33.227,383081.0
2023-07-13 15:25:00,33.91,33.92,33.88,33.91,229620.0,33.227,33.2368,33.1976,33.227,229620.0
2023-07-13 15:30:00,33.9,33.93,33.84,33.87,321757.0,33.2172,33.2466,33.1584,33.1878,321757.0
2023-07-13 15:35:00,33.86,33.89,33.84,33.88,286718.0,33.178,33.2074,33.1584,33.1976,286718.0
2023-07-13 15:40:00,33.88,33.92,33.87,33.91,357429.0,33.1976,33.2368,33.1878,33.227,357429.0
2023-07-13 15:45:00,33.92,33.95,33.85,33.86,514972.0,33.2368,33.2661,33.1682,33.178,514972.0
2023-07-13 15:50:00,33.86,33.93,33.85,33.88,816236.0,33.178,33.2466,33.1682,33.1976,816236.0
2023-07-13 15:55:00,33.87,33.91,33.83,33.84,1798455.0,33.1878,33.227,33.1486,33.1584,1798455.0
2023-07-14 09:30:00,33.79,33.86,33.65,33.85,850412.0,33.1094,33.178,32.9722,33.1682,850412.0
2023-07-14 09:35:00,33.85,33.87,33.7,33.72,340495.0,33.1682,33.1878,33.0212,33.0408,340495.0
2023-07-14 09:40:00,33.72,33.77,33.35,33.37,648580.0,33.0408,33.0898,32.6782,32.6978,648580.0
2023-07-14 09:45:00,33.37,33.49,33.34,33.47,573293.0,32.6978,32.8154,32.6684,32.7958,573293.0
2023-07-14 09:50:00,33.48,33.53,33.43,33.43,345195.0,32.8056,32.8546,32.7566,32.7566,345195.0
2023-07-14 09:55:00,33.43,33.67,33.42,33.67,265401.0,32.7566,32.9918,32.7468,32.9918,265401.0
2023-07-14 10:00:00,33.66,33.75,33.52,33.74,508778.0,32.982,33.0702,32.8448,33.0604,508778.0
2023-07-14 10:05:00,33.73,33.74,33.63,33.73,244931.0,33.0506,33.0604,32.9526,33.0506,244931.0
2023-07-14 10:10:00,33.74,33.84,33.73,33.77,202757.0,33.0604,33.1584,33.0506,33.0898,202757.0
2023-07-14 10:15:00,33.77,33.79,33.7,33.71,198920.0,33.0898,33.1094,33.0212,33.031,198920.0
2023-07-14 10:20:00,33.71,33.72,33.61,33.63,246246.0,33.031,33.0408,32.933,32.9526,246246.0
2023-07-14 10:25:00,33.63,33.69,33.56,33.56,251523.0,32.9526,33.0114,32.884,32.884,251523.0
2023-07-14 10:30:00,33.55,33.62,33.52,33.57,322321.0,32.8742,32.9428,32.8448,32.8938,322321.0
2023-07-14 10:35:00,33.57,33.57,33.44,33.51,306259.0,32.8938,32.8938,32.7664,32.835,306259.0
2023-07-14 10:40:00,33.51,33.53,33.44,33.47,269439.0,32.835,32.8546,32.7664,32.7958,269439.0
2023-07-14 10:45:00,33.47,33.49,33.44,33.45,236951.0,32.7958,32.8154,32.7664,32.7762,236951.0
2023-07-14 10:50:00,33.45,33.48,33.41,33.47,339933.0,32.7762,32.8056,32.737,32.7958,339933.0
2023-07-14 10:55:00,33.47,33.55,33.44,33.52,280474.0,32.7958,32.8742,32.7664,32.8448,280474.0
2023-07-14 11:00:00,33.52,33.58,33.52,33.57,229710.0,32.8448,32.9036,32.8448,32.8938,229710.0
2023-07-14 11:05:00,33.57,33.58,33.53,33.55,203372.0,32.8938,32.9036,32.8546,32.8742,203372.0
2023-07-14 11:10:00,33.54,33.57,33.53,33.56,112450.0,32.8644,32.8938,32.8546,32.884,112450.0
2023-07-14 11:15:00,33.56,33.6,33.54,33.57,233661.0,32.884,32.9232,32.8644,32.8938,233661.0
2023-07-14 11:20:00,33.57,33.59,33.56,33.56,222692.0,32.8938,32.9134,32.884,32.884,222692.0
2023-07-14 11:25:00,33.57,33.57,33.5,33.56,211311.0,32.8938,32.8938,32.8252,32.884,211311.0
2023-07-14 11:30:00,33.55,33.57,33.54,33.55,179335.0,32.8742,32.8938,32.8644,32.8742,179335.0
2023-07-14 11:35:00,33.55,33.62,33.54,33.59,326223.0,32.8742,32.9428,32.8644,32.9134,326223.0
2023-07-14 11:40:00,33.59,33.6,33.56,33.57,184849.0,32.9134,32.9232,32.884,32.8938,184849.0
2023-07-14 11:45:00,33.56,33.59,33.54,33.55,103822.0,32.884,32.9134,32.8644,32.8742,103822.0
2023-07-14 11:50:00,33.54,33.56,33.5,33.52,148463.0,32.8644,32.884,32.8252,32.8448,148463.0
2023-07-14 11:55:00,33.53,33.57,33.51,33.54,144540.0,32.8546,32.8938,32.835,32.8644,144540.0
2023-07-14 12:00:00,33.54,33.55,33.5,33.51,173355.0,32.8644,32.8742,32.8252,32.835,173355.0
2023-07-14 12:05:00,33.51,33.51,33.45,33.45,231984.0,32.835,32.835,32.7762,32.7762,231984.0
2023-07-14 12:10:00,33.45,33.53,33.43,33.5,129351.0,32.7762,32.8546,32.7566,32.8252,129351.0
2023-07-14 12:15:00,33.51,33.55,33.49,33.51,127254.0,32.835,32.8742,32.8154,32.835,127254.0
2023-07-14 12:20:00,33.51,33.52,33.46,33.46,115095.0,32.835,32.8448,32.786,32.786,115095.0
2023-07-14 12:25:00,33.45,33.49,33.45,33.48,174701.0,32.7762,32.8154,32.7762,32.8056,174701.0
2023-07-14 12:30:00,33.48,33.51,33.44,33.5,143862.0,32.8056,32.835,32.7664,32.8252,143862.0
2023-07-14 12:35:00,33.5,33.52,33.47,33.5,112643.0,32.8252,32.8448,32.7958,32.8252,112643.0
2023-07-14 12:40:00,33.5,33.51,33.48,33.48,91507.0,32.8252,32.835,32.8056,32.8056,91507.0
2023-07-14 12:45:00,33.48,33.5,33.41,33.43,186850.0,32.8056,32.8252,32.737,32.7566,186850.0
2023-07-14 12:50:00,33.44,33.44,33.4,33.41,111752.0,32.7664,32.7664,32.7272,32.737,111752.0
2023-07-14 12:55:00,33.41,33.42,33.37,33.38,190634.0,32.737,32.7468,32.6978,32.7076,190634.0
2023-07-14 13:00:00,33.38,33.39,33.32,33.33,244801.0,32.7076,32.7174,32.6488,32.6586,244801.0
2023-07-14 13:05:00,33.33,33.33,33.27,33.3,241258.0,32.6586,32.6586,32.5998,32.6292,241258.0
2023-07-14 13:10:00,33.29,33.34,33.28,33.33,172985.0,32.6194,32.6684,32.6096,32.6586,172985.0
2023-07-14 13:15:00,33.33,33.36,33.29,33.3,155708.0,32.6586,32.688,32.6194,32.6292,155708.0
2023-07-14 13:20:00,33.3,33.3,33.28,33.28,109950.0,32.6292,32.6292,32.6096,32.6096,109950.0
2023-07-14 13:25:00,33.29,33.31,33.26,33.27,185985.0,32.6194,32.639,32.59,32.5998,185985.0
2023-07-14 13:30:00,33.27,33.34,33.27,33.34,149786.0,32.5998,32.6684,32.5998,32.6684,149786.0
2023-07-14 13:35:00,33.34,33.49,33.31,33.45,349821.0,32.6684,32.8154,32.639,32.7762,349821.0
2023-07-14 13:40:00,33.45,33.47,33.38,33.41,323966.0,32.7762,32.7958,32.7076,32.737,323966.0
2023-07-14 13:45:00,33.41,33.43,33.38,33.4,136326.0,32.737,32.7566,32.7076,32.7272,136326.0
2023-07-14 13:50:00,33.4,33.41,33.36,33.4,134017.0,32.7272,32.737,32.688,32.7272,134017.0
2023-07-14 13:55:00,33.4,33.4,33.34,33.35,113145.0,32.7272,32.7272,32.6684,32.6782,113145.0
2023-07-14 14:00:00,33.34,33.4,33.34,33.36,120769.0,32.6684,32.7272,32.6684,32.688,120769.0
2023-07-14 14:05:00,33.36,33.41,33.35,33.4,141393.0,32.688,32.737,32.6782,32.7272,141393.0
2023-07-14 14:10:00,33.39,33.42,33.38,33.41,104337.0,32.7174,32.7468,32.7076,32.737,104337.0
2023-07-14 14:15:00,33.41,33.44,33.39,33.44,118465.0,32.737,32.7664,32.7174,32.7664,118465.0
2023-07-14 14:20:00,33.44,33.44,33.36,33.36,151917.0,32.7664,32.7664,32.688,32.688,151917.0
2023-07-14 14:25:00,33.36,33.38,33.34,33.36,111104.0,32.688,32.7076,32.6684,32.688,111104.0
2023-07-14 14:30:00,33.36,33.37,33.3,33.33,136497.0,32.688,32.6978,32.6292,32.6586,136497.0
2023-07-14 14:35:00,33.32,33.33,33.29,33.31,154431.0,32.6488,32.6586,32.6194,32.639,154431.0
2023-07-14 14:40:00,33.31,33.34,33.27,33.27,156817.0,32.639,32.6684,32.5998,32.5998,156817.0
2023-07-14 14:45:00,33.27,33.3,33.26,33.29,125228.0,32.5998,32.6292,32.59,32.6194,125228.0
2023-07-14 14:50:00,33.29,33.32,33.27,33.3,194700.0,32.6194,32.6488,32.5998,32.6292,194700.0
2023-07-14 14:55:00,33.3,33.31,33.22,33.23,194650.0,32.6292,32.639,32.5509,32.5607,194650.0
2023-07-14 15:00:00,33.22,33.23,33.15,33.16,228300.0,32.5509,32.5607,32.4823,32.4921,228300.0
2023-07-14 15:05:00,33.16,33.17,33.11,33.14,240920.0,32.4921,32.5019,32.4431,32.4725,240920.0
2023-07-14 15:10:00,33.15,33.15,33.09,33.12,280714.0,32.4823,32.4823,32.4235,32.4529,280714.0
2023-07-14 15:15:00,33.13,33.16,33.08,33.09,250660.0,32.4627,32.4921,32.4137,32.4235,250660.0
2023-07-14 15:20:00,33.08,33.11,33.05,33.07,289095.0,32.4137,32.4431,32.3843,32.4039,289095.0
2023-07-14 15:25:00,33.07,33.07,33.0,33.01,341821.0,32.4039,32.4039,32.3353,32.3451,341821.0
2023-07-14 15:30:00,33.01,33.06,33.0,33.05,430500.0,32.3451,32.3941,32.3353,32.3843,430500.0
2023-07-14 15:35:00,33.05,33.05,33.02,33.04,294381.0,32.3843,32.3843,32.3549,32.3745,294381.0
2023-07-14 15:40:00,33.04,33.1,33.03,33.08,329337.0,32.3745,32.4333,32.3647,32.4137,329337.0
2023-07-14 15:45:00,33.08,33.1,33.05,33.06,413143.0,32.4137,32.4333,32.3843,32.3941,413143.0
2023-07-14 15:50:00,33.06,33.17,33.06,33.14,803544.0,32.3941,32.5019,32.3941,32.4725,803544.0
2023-07-14 15:55:00,33.14,33.16,33.1,33.15,1554379.0,32.4725,32.4921,32.4333,32.4823,1554379.0
2023-07-17 09:30:00,33.16,33.31,33.1,33.12,707902.0,32.4921,32.639,32.4333,32.4529,707902.0
2023-07-17 09:35:00,33.12,33.21,33.07,33.09,345234.0,32.4529,32.5411,32.4039,32.4235,345234.0
2023-07-17 09:40:00,33.09,33.25,33.07,33.13,362158.0,32.4235,32.5802,32.4039,32.4627,362158.0
2023-07-17 09:45:00,33.13,33.47,33.12,33.42,759989.0,32.4627,32.7958,32.4529,32.7468,759989.0
2023-07-17 09:50:00,33.42,33.71,33.41,33.67,780890.0,32.7468,33.031,32.737,32.9918,780890.0
2023-07-17 09:55:00,33.66,33.68,33.58,33.65,509752.0,32.982,33.0016,32.9036,32.9722,509752.0
2023-07-17 10:00:00,33.65,33.66,33.56,33.63,330824.0,32.9722,32.982,32.884,32.9526,330824.0
2023-07-17 10:05:00,33.63,33.67,33.57,33.66,226863.0,32.9526,32.9918,32.8938,32.982,226863.0
2023-07-17 10:10:00,33.65,33.66,33.57,33.64,358849.0,32.9722,32.982,32.8938,32.9624,358849.0
2023-07-17 10:15:00,33.64,33.67,33.59,33.65,203545.0,32.9624,32.9918,32.9134,32.9722,203545.0
2023-07-17 10:20:00,33.65,33.75,33.65,33.75,286714.0,32.9722,33.0702,32.9722,33.0702,286714.0
2023-07-17 10:25:00,33.75,33.75,33.61,33.64,357288.0,33.0702,33.0702,32.933,32.9624,357288.0
2023-07-17 10:30:00,33.64,33.68,33.5,33.59,341478.0,32.9624,33.0016,32.8252,32.9134,341478.0
2023-07-17 10:35:00,33.59,33.65,33.51,33.56,197534.0,32.9134,32.9722,32.835,32.884,197534.0
2023-07-17 10:40:00,33.55,33.61,33.53,33.57,179540.0,32.8742,32.933,32.8546,32.8938,179540.0
2023-07-17 10:45:00,33.57,33.67,33.52,33.66,226474.0,32.8938,32.9918,32.8448,32.982,226474.0
2023-07-17 10:50:00,33.66,33.74,33.64,33.72,241214.0,32.982,33.0604,32.9624,33.0408,241214.0
2023-07-17 10:55:00,33.72,33.74,33.67,33.72,165287.0,33.0408,33.0604,32.9918,33.0408,165287.0
2023-07-17 11:00:00,33.73,33.76,33.71,33.74,160921.0,33.0506,33.08,33.031,33.0604,160921.0
2023-07-17 11:05:00,33.74,33.8,33.74,33.77,229837.0,33.0604,33.1192,33.0604,33.0898,229837.0
2023-07-17 11:10:00,33.77,33.83,33.76,33.82,182498.0,33.0898,33.1486,33.08,33.1388,182498.0
2023-07-17 11:15:00,33.82,33.89,33.8,33.87,421649.0,33.1388,33.2074,33.1192,33.1878,421649.0
2023-07-17 11:20:00,33.88,33.88,33.82,33.87,216084.0,33.1976,33.1976,33.1388,33.1878,216084.0
2023-07-17 11:25:00,33.87,33.91,33.8,33.9,313439.0,33.1878,33.227,33.1192,33.2172,313439.0
2023-07-17 11:30:00,33.89,33.9,33.79,33.86,299532.0,33.2074,33.2172,33.1094,33.178,299532.0
2023-07-17 11:35:00,33.86,33.91,33.85,33.88,261502.0,33.178,33.227,33.1682,33.1976,261502.0
2023-07-17 11:40:00,33.88,33.94,33.87,33.93,264891.0,33.1976,33.2563,33.1878,33.2466,264891.0
2023-07-17 11:45:00,33.93,34.0,33.93,33.99,288991.0,33.2466,33.3151,33.2466,33.3053,288991.0
2023-07-17 11:50:00,33.98,34.1,33.98,34.06,387618.0,33.2955,33.4131,33.2955,33.3739,387618.0
2023-07-17 11:55:00,34.06,34.11,34.06,34.09,280281.0,33.3739,33.4229,33.3739,33.4033,280281.0
2023-07-17 12:00:00,34.08,34.12,34.06,34.12,176158.0,33.3935,33.4327,33.3739,33.4327,176158.0
2023-07-17 12:05:00,34.11,34.13,34.03,34.06,271645.0,33.4229,33.4425,33.3445,33.3739,271645.0
2023-07-17 12:10:00,34.06,34.08,33.98,34.04,344477.0,33.3739,33.3935,33.2955,33.3543,344477.0
2023-07-17 12:15:00,34.05,34.09,34.04,34.05,259072.0,33.3641,33.4033,33.3543,33.3641,259072.0
2023-07-17 12:20:00,34.04,34.09,34.02,34.08,208657.0,33.3543,33.4033,33.3347,33.3935,208657.0
2023-07-17 12:25:00,34.08,34.1,34.03,34.04,205622.0,33.3935,33.4131,33.3445,33.3543,205622.0
2023-07-17 12:30:00,34.03,34.03,33.92,33.97,265768.0,33.3445,33.3445,33.2368,33.2857,265768.0
2023-07-17 12:35:00,33.97,33.97,33.89,33.91,284310.0,33.2857,33.2857,33.2074,33.227,284310.0
2023-07-17 12:40:00,33.92,33.99,33.91,33.97,223082.0,33.2368,33.3053,33.227,33.2857,223082.0
2023-07-17 12:45:00,33.97,34.04,33.97,34.04,185439.0,33.2857,33.3543,33.2857,33.3543,185439.0
2023-07-17 12:50:00,34.04,34.05,33.97,33.98,218688.0,33.3543,33.3641,33.2857,33.2955,218688.0
2023-07-17 12:55:00,33.98,34.0,33.95,33.98,231579.0,33.2955,33.3151,33.2661,33.2955,231579.0
2023-07-17 13:00:00,33.98,34.01,33.97,34.01,80392.0,33.2955,33.3249,33.2857,33.3249,80392.0
2023-07-17 13:05:00,34.01,34.03,33.98,34.02,137982.0,33.3249,33.3445,33.2955,33.3347,137982.0
2023-07-17 13:10:00,34.02,34.06,34.0,34.06,191963.0,33.3347,33.3739,33.3151,33.3739,191963.0
2023-07-17 13:15:00,34.06,34.09,34.02,34.07,152049.0,33.3739,33.4033,33.3347,33.3837,152049.0
2023-07-17 13:20:00,34.08,34.09,34.05,34.07,97122.0,33.3935,33.4033,33.3641,33.3837,97122.0
2023-07-17 13:25:00,34.08,34.08,34.03,34.04,95256.0,33.3935,33.3935,33.3445,33.3543,95256.0
2023-07-17 13:30:00,34.04,34.1,34.03,34.1,129583.0,33.3543,33.4131,33.3445,33.4131,129583.0
2023-07-17 13:35:00,34.1,34.11,34.07,34.08,149796.0,33.4131,33.4229,33.3837,33.3935,149796.0
2023-07-17 13:40:00,34.09,34.15,34.09,34.13,189384.0,33.4033,33.4621,33.4033,33.4425,189384.0
2023-07-17 13:45:00,34.14,34.15,34.1,34.13,171236.0,33.4523,33.4621,33.4131,33.4425,171236.0
2023-07-17 13:50:00,34.13,34.17,34.11,34.16,190943.0,33.4425,33.4817,33.4229,33.4719,190943.0
2023-07-17 13:55:00,34.17,34.18,34.11,34.18,142269.0,33.4817,33.4915,33.4229,33.4915,142269.0
2023-07-17 14:00:00,34.18,34.22,34.17,34.17,209981.0,33.4915,33.5307,33.4817,33.4817,209981.0
2023-07-17 14:05:00,34.18,34.2,34.15,34.2,157986.0,33.4915,33.5111,33.4621,33.5111,157986.0
2023-07-17 14:10:00,34.2,34.21,34.16,34.21,105163.0,33.5111,33.5209,33.4719,33.5209,105163.0
2023-07-17 14:15:00,34.2,34.26,34.2,34.23,206522.0,33.5111,33.5699,33.5111,33.5405,206522.0
2023-07-17 14:20:00,34.23,34.26,34.21,34.23,158150.0,33.5405,33.5699,33.5209,33.5405,158150.0
2023-07-17 14:25:00,34.24,34.3,34.22,34.27,301014.0,33.5503,33.6091,33.5307,33.5797,301014.0
2023-07-17 14:30:00,34.27,34.29,34.22,34.22,188099.0,33.5797,33.5993,33.5307,33.5307,188099.0
2023-07-17 14:35:00,34.23,34.24,34.17,34.18,211244.0,33.5405,33.5503,33.4817,33.4915,211244.0
2023-07-17 14:40:00,34.19,34.26,34.13,34.25,417761.0,33.5013,33.5699,33.4425,33.5601,417761.0
2023-07-17 14:45:00,34.26,34.28,34.22,34.23,220986.0,33.5699,33.5895,33.5307,33.5405,220986.0
2023-07-17 14:50:00,34.24,34.32,34.2,34.32,220501.0,33.5503,33.6287,33.5111,33.6287,220501.0
2023-07-17 14:55:00,34.32,34.38,34.29,34.3,296070.0,33.6287,33.6875,33.5993,33.6091,296070.0
2023-07-17 15:00:00,34.3,34.42,34.29,34.42,249414.0,33.6091,33.7267,33.5993,33.7267,249414.0
2023-07-17 15:05:00,34.42,34.45,34.39,34.4,315599.0,33.7267,33.7561,33.6973,33.7071,315599.0
2023-07-17 15:10:00,34.39,34.49,34.39,34.47,287006.0,33.6973,33.7953,33.6973,33.7757,287006.0
2023-07-17 15:15:00,34.47,34.58,34.46,34.57,540671.0,33.7757,33.8835,33.7659,33.8737,540671.0
2023-07-17 15:20:00,34.58,34.6,34.54,34.58,463244.0,33.8835,33.9031,33.8443,33.8835,463244.0
2023-07-17 15:25:00,34.57,34.58,34.49,34.51,350524.0,33.8737,33.8835,33.7953,33.8149,350524.0
2023-07-17 15:30:00,34.51,34.51,34.43,34.47,382448.0,33.8149,33.8149,33.7365,33.7757,382448.0
2023-07-17 15:35:00,34.46,34.5,34.44,34.48,410565.0,33.7659,33.8051,33.7463,33.7855,410565.0
2023-07-17 15:40:00,34.48,34.51,34.44,34.47,413480.0,33.7855,33.8149,33.7463,33.7757,413480.0
2023-07-17 15:45:00,34.47,34.49,34.41,34.41,504872.0,33.7757,33.7953,33.7169,33.7169,504872.0
2023-07-17 15:50:00,34.41,34.48,34.36,34.43,1026313.0,33.7169,33.7855,33.6679,33.7365,1026313.0
2023-07-17 15:55:00,34.44,34.44,34.32,34.37,2509743.0,33.7463,33.7463,33.6287,33.6777,2509743.0
2023-07-18 09:30:00,34.28,34.35,34.15,34.29,898302.0,33.5895,33.6581,33.4621,33.5993,898302.0
2023-07-18 09:35:00,34.29,34.43,34.23,34.37,575406.0,33.5993,33.7365,33.5405,33.6777,575406.0
2023-07-18 09:40:00,34.37,34.41,34.21,34.27,450536.0,33.6777,33.7169,33.5209,33.5797,450536.0
2023-07-18 09:45:00,34.27,34.31,34.2,34.3,430008.0,33.5797,33.6189,33.5111,33.6091,430008.0
2023-07-18 09:50:00,34.3,34.35,34.16,34.18,541271.0,33.6091,33.6581,33.4719,33.4915,541271.0
2023-07-18 09:55:00,34.18,34.18,34.05,34.16,490413.0,33.4915,33.4915,33.3641,33.4719,490413.0
2023-07-18 10:00:00,34.16,34.18,34.09,34.11,414418.0,33.4719,33.4915,33.4033,33.4229,414418.0
2023-07-18 10:05:00,34.11,34.16,34.01,34.14,417486.0,33.4229,33.4719,33.3249,33.4523,417486.0
2023-07-18 10:10:00,34.15,34.19,34.07,34.11,341287.0,33.4621,33.5013,33.3837,33.4229,341287.0
2023-07-18 10:15:00,34.11,34.16,34.04,34.15,308887.0,33.4229,33.4719,33.3543,33.4621,308887.0
2023-07-18 10:20:00,34.15,34.18,34.04,34.05,180563.0,33.4621,33.4915,33.3543,33.3641,180563.0
2023-07-18 10:25:00,34.05,34.06,33.83,33.89,614929.0,33.3641,33.3739,33.1486,33.2074,614929.0
2023-07-18 10:30:00,33.89,33.97,33.87,33.87,304783.0,33.2074,33.2857,33.1878,33.1878,304783.0
2023-07-18 10:35:00,33.87,33.97,33.87,33.9,277826.0,33.1878,33.2857,33.1878,33.2172,277826.0
2023-07-18 10:40:00,33.9,33.96,33.88,33.93,287080.0,33.2172,33.2759,33.1976,33.2466,287080.0
2023-07-18 10:45:00,33.94,34.01,33.93,34.0,206161.0,33.2563,33.3249,33.2466,33.3151,206161.0
2023-07-18 10:50:00,34.0,34.06,33.92,34.05,299132.0,33.3151,33.3739,33.2368,33.3641,299132.0
2023-07-18 10:55:00,34.06,34.1,34.05,34.05,186314.0,33.3739,33.4131,33.3641,33.3641,186314.0
2023-07-18 11:00:00,34.06,34.06,34.0,34.05,179756.0,33.3739,33.3739,33.3151,33.3641,179756.0
2023-07-18 11:05:00,34.06,34.13,34.04,34.13,166318.0,33.3739,33.4425,33.3543,33.4425,166318.0
2023-07-18 11:10:00,34.13,34.17,34.09,34.13,213079.0,33.4425,33.4817,33.4033,33.4425,213079.0
2023-07-18 11:15:00,34.14,34.19,34.12,34.18,214617.0,33.4523,33.5013,33.4327,33.4915,214617.0
2023-07-18 11:20:00,34.18,34.18,34.09,34.15,162224.0,33.4915,33.4915,33.4033,33.4621,162224.0
2023-07-18 11:25:00,34.15,34.17,34.08,34.08,150297.0,33.4621,33.4817,33.3935,33.3935,150297.0
2023-07-18 11:30:00,34.09,34.09,34.01,34.02,270817.0,33.4033,33.4033,33.3249,33.3347,270817.0
2023-07-18 11:35:00,34.02,34.03,33.94,33.98,344167.0,33.3347,33.3445,33.2563,33.2955,344167.0
2023-07-18 11:40:00,33.99,34.0,33.88,33.92,388568.0,33.3053,33.3151,33.1976,33.2368,388568.0
2023-07-18 11:45:00,33.91,34.01,33.89,33.98,239053.0,33.227,33.3249,33.2074,33.2955,239053.0
2023-07-18 11:50:00,33.98,34.05,33.95,34.02,196793.0,33.2955,33.3641,33.2661,33.3347,196793.0
2023-07-18 11:55:00,34.02,34.11,33.99,34.11,181259.0,33.3347,33.4229,33.3053,33.4229,181259.0
2023-07-18 12:00:00,34.11,34.14,34.05,34.1,214746.0,33.4229,33.4523,33.3641,33.4131,214746.0
2023-07-18 12:05:00,34.11,34.13,34.04,34.07,176672.0,33.4229,33.4425,33.3543,33.3837,176672.0
2023-07-18 12:10:00,34.06,34.1,34.02,34.09,236618.0,33.3739,33.4131,33.3347,33.4033,236618.0
2023-07-18 12:15:00,34.09,34.18,34.09,34.17,165228.0,33.4033,33.4915,33.4033,33.4817,165228.0
2023-07-18 12:20:00,34.18,34.2,34.08,34.09,250034.0,33.4915,33.5111,33.3935,33.4033,250034.0
2023-07-18 12:25:00,34.09,34.2,34.08,34.2,162497.0,33.4033,33.5111,33.3935,33.5111,162497.0
2023-07-18 12:30:00,34.19,34.2,34.14,34.15,212030.0,33.5013,33.5111,33.4523,33.4621,212030.0
2023-07-18 12:35:00,34.15,34.15,34.09,34.14,146567.0,33.4621,33.4621,33.4033,33.4523,146567.0
2023-07-18 12:40:00,34.14,34.15,34.07,34.09,136190.0,33.4523,33.4621,33.3837,33.4033,136190.0
2023-07-18 12:45:00,34.09,34.12,34.05,34.12,165762.0,33.4033,33.4327,33.3641,33.4327,165762.0
2023-07-18 12:50:00,34.11,34.12,34.05,34.06,113253.0,33.4229,33.4327,33.3641,33.3739,113253.0
2023-07-18 12:55:00,34.06,34.1,34.05,34.08,141196.0,33.3739,33.4131,33.3641,33.3935,141196.0
2023-07-18 13:00:00,34.08,34.11,34.05,34.11,139005.0,33.3935,33.4229,33.3641,33.4229,139005.0
2023-07-18 13:05:00,34.11,34.13,34.08,34.11,111920.0,33.4229,33.4425,33.3935,33.4229,111920.0
2023-07-18 13:10:00,34.1,34.15,34.09,34.14,104935.0,33.4131,33.4621,33.4033,33.4523,104935.0
2023-07-18 13:15:00,34.14,34.15,34.1,34.12,113352.0,33.4523,33.4621,33.4131,33.4327,113352.0
2023-07-18 13:20:00,34.13,34.16,34.11,34.12,122409.0,33.4425,33.4719,33.4229,33.4327,122409.0
2023-07-18 13:25:00,34.11,34.15,34.11,34.13,60515.0,33.4229,33.4621,33.4229,33.4425,60515.0
2023-07-18 13:30:00,34.14,34.15,34.11,34.13,89476.0,33.4523,33.4621,33.4229,33.4425,89476.0
2023-07-18 13:35:00,34.12,34.15,34.11,34.15,89878.0,33.4327,33.4621,33.4229,33.4621,89878.0
2023-07-18 13:40:00,34.15,34.18,34.14,34.17,157462.0,33.4621,33.4915,33.4523,33.4817,157462.0
2023-07-18 13:45:00,34.18,34.28,34.17,34.27,252877.0,33.4915,33.5895,33.4817,33.5797,252877.0
2023-07-18 13:50:00,34.27,34.31,34.25,34.3,127962.0,33.5797,33.6189,33.5601,33.6091,127962.0
2023-07-18 13:55:00,34.31,34.34,34.29,34.34,162961.0,33.6189,33.6483,33.5993,33.6483,162961.0
2023-07-18 14:00:00,34.34,34.34,34.29,34.33,220242.0,33.6483,33.6483,33.5993,33.6385,220242.0
2023-07-18 14:05:00,34.33,34.41,34.32,34.41,181293.0,33.6385,33.7169,33.6287,33.7169,181293.0
2023-07-18 14:10:00,34.41,34.47,34.4,34.45,272229.0,33.7169,33.7757,33.7071,33.7561,272229.0
2023-07-18 14:15:00,34.45,34.46,34.38,34.43,239064.0,33.7561,33.7659,33.6875,33.7365,239064.0
2023-07-18 14:20:00,34.43,34.5,34.42,34.5,373993.0,33.7365,33.8051,33.7267,33.8051,373993.0
2023-07-18 14:25:00,34.5,34.57,34.49,34.54,370438.0,33.8051,33.8737,33.7953,33.8443,370438.0
2023-07-18 14:30:00,34.54,34.54,34.51,34.52,172532.0,33.8443,33.8443,33.8149,33.8247,172532.0
2023-07-18 14:35:00,34.51,34.52,34.48,34.51,191812.0,33.8149,33.8247,33.7855,33.8149,191812.0
2023-07-18 14:40:00,34.5,34.52,34.47,34.52,188906.0,33.8051,33.8247,33.7757,33.8247,188906.0
2023-07-18 14:45:00,34.52,34.52,34.48,34.49,187184.0,33.8247,33.8247,33.7855,33.7953,187184.0
2023-07-18 14:50:00,34.5,34.52,34.43,34.45,189405.0,33.8051,33.8247,33.7365,33.7561,189405.0
2023-07-18 14:55:00,34.45,34.47,34.43,34.47,85924.0,33.7561,33.7757,33.7365,33.7757,85924.0
2023-07-18 15:00:00,34.47,34.47,34.37,34.44,159100.0,33.7757,33.7757,33.6777,33.7463,159100.0
2023-07-18 15:05:00,34.44,34.52,34.43,34.47,267260.0,33.7463,33.8247,33.7365,33.7757,267260.0
2023-07-18 15:10:00,34.48,34.54,34.46,34.54,260144.0,33.7855,33.8443,33.7659,33.8443,260144.0
2023-07-18 15:15:00,34.54,34.58,34.53,34.57,214239.0,33.8443,33.8835,33.8345,33.8737,214239.0
2023-07-18 15:20:00,34.57,34.63,34.55,34.62,368275.0,33.8737,33.9325,33.8541,33.9227,368275.0
2023-07-18 15:25:00,34.61,34.63,34.58,34.63,306780.0,33.9129,33.9325,33.8835,33.9325,306780.0
2023-07-18 15:30:00,34.62,34.62,34.57,34.62,346387.0,33.9227,33.9227,33.8737,33.9227,346387.0
2023-07-18 15:35:00,34.62,34.65,34.6,34.64,283719.0,33.9227,33.952,33.9031,33.9422,283719.0
2023-07-18 15:40:00,34.64,34.66,34.62,34.65,269696.0,33.9422,33.9618,33.9227,33.952,269696.0
2023-07-18 15:45:00,34.65,34.7,34.63,34.64,518835.0,33.952,34.001,33.9325,33.9422,518835.0
2023-07-18 15:50:00,34.64,34.7,34.55,34.55,831489.0,33.9422,34.001,33.8541,33.8541,831489.0
2023-07-18 15:55:00,34.55,34.58,34.48,34.5,1722846.0,33.8541,33.8835,33.7855,33.8051,1722846.0
2023-07-19 09:30:00,34.44,34.79,34.39,34.77,985485.0,33.7463,34.0892,33.6973,34.0696,985485.0
2023-07-19 09:35:00,34.78,34.82,34.69,34.8,392631.0,34.0794,34.1186,33.9912,34.099,392631.0
2023-07-19 09:40:00,34.81,34.84,34.66,34.71,302627.0,34.1088,34.1382,33.9618,34.0108,302627.0
2023-07-19 09:45:00,34.72,34.78,34.62,34.7,243641.0,34.0206,34.0794,33.9227,34.001,243641.0
2023-07-19 09:50:00,34.69,34.7,34.56,34.59,264506.0,33.9912,34.001,33.8639,33.8933,264506.0
2023-07-19 09:55:00,34.58,34.67,34.47,34.54,350972.0,33.8835,33.9716,33.7757,33.8443,350972.0
2023-07-19 10:00:00,34.53,34.55,34.42,34.48,415941.0,33.8345,33.8541,33.7267,33.7855,415941.0
2023-07-19 10:05:00,34.48,34.6,34.47,34.59,233073.0,33.7855,33.9031,33.7757,33.8933,233073.0
2023-07-19 10:10:00,34.59,34.67,34.57,34.61,197069.0,33.8933,33.9716,33.8737,33.9129,197069.0
2023-07-19 10:15:00,34.61,34.65,34.54,34.64,172708.0,33.9129,33.952,33.8443,33.9422,172708.0
2023-07-19 10:20:00,34.64,34.67,34.6,34.65,139084.0,33.9422,33.9716,33.9031,33.952,139084.0
2023-07-19 10:25:00,34.65,34.65,34.51,34.51,237673.0,33.952,33.952,33.8149,33.8149,237673.0
2023-07-19 10:30:00,34.51,34.54,34.5,34.52,162841.0,33.8149,33.8443,33.8051,33.8247,162841.0
2023-07-19 10:35:00,34.53,34.53,34.43,34.45,161139.0,33.8345,33.8345,33.7365,33.7561,161139.0
2023-07-19 10:40:00,34.45,34.59,34.44,34.57,178063.0,33.7561,33.8933,33.7463,33.8737,178063.0
2023-07-19 10:45:00,34.56,34.59,34.49,34.52,203336.0,33.8639,33.8933,33.7953,33.8247,203336.0
2023-07-19 10:50:00,34.52,34.56,34.46,34.47,205815.0,33.8247,33.8639,33.7659,33.7757,205815.0
2023-07-19 10:55:00,34.48,34.53,34.43,34.47,218998.0,33.7855,33.8345,33.7365,33.7757,218998.0
2023-07-19 11:00:00,34.47,34.52,34.43,34.49,196879.0,33.7757,33.8247,33.7365,33.7953,196879.0
2023-07-19 11:05:00,34.48,34.59,34.48,34.52,254357.0,33.7855,33.8933,33.7855,33.8247,254357.0
2023-07-19 11:10:00,34.53,34.54,34.48,34.53,175950.0,33.8345,33.8443,33.7855,33.8345,175950.0
2023-07-19 11:15:00,34.52,34.59,34.51,34.57,184967.0,33.8247,33.8933,33.8149,33.8737,184967.0
2023-07-19 11:20:00,34.57,34.58,34.5,34.51,174743.0,33.8737,33.8835,33.8051,33.8149,174743.0
2023-07-19 11:25:00,34.51,34.53,34.48,34.52,130793.0,33.8149,33.8345,33.7855,33.8247,130793.0
2023-07-19 11:30:00,34.52,34.67,34.52,34.66,178028.0,33.8247,33.9716,33.8247,33.9618,178028.0
2023-07-19 11:35:00,34.65,34.67,34.61,34.61,162701.0,33.952,33.9716,33.9129,33.9129,162701.0
2023-07-19 11:40:00,34.62,34.64,34.59,34.64,134429.0,33.9227,33.9422,33.8933,33.9422,134429.0
2023-07-19 11:45:00,34.64,34.65,34.59,34.61,162989.0,33.9422,33.952,33.8933,33.9129,162989.0
2023-07-19 11:50:00,34.61,34.61,34.55,34.57,217299.0,33.9129,33.9129,33.8541,33.8737,217299.0
2023-07-19 11:55:00,34.58,34.58,34.49,34.52,156920.0,33.8835,33.8835,33.7953,33.8247,156920.0
2023-07-19 12:00:00,34.52,34.58,34.52,34.54,137962.0,33.8247,33.8835,33.8247,33.8443,137962.0
2023-07-19 12:05:00,34.54,34.57,34.5,34.57,155491.0,33.8443,33.8737,33.8051,33.8737,155491.0
2023-07-19 12:10:00,34.57,34.57,34.5,34.51,113318.0,33.8737,33.8737,33.8051,33.8149,113318.0
2023-07-19 12:15:00,34.51,34.55,34.49,34.54,102119.0,33.8149,33.8541,33.7953,33.8443,102119.0
2023-07-19 12:20:00,34.54,34.57,34.46,34.47,204373.0,33.8443,33.8737,33.7659,33.7757,204373.0
2023-07-19 12:25:00,34.46,34.49,34.43,34.45,191650.0,33.7659,33.7953,33.7365,33.7561,191650.0
2023-07-19 12:30:00,34.44,34.45,34.33,34.45,276976.0,33.7463,33.7561,33.6385,33.7561,276976.0
2023-07-19 12:35:00,34.45,34.45,34.37,34.4,129107.0,33.7561,33.7561,33.6777,33.7071,129107.0
2023-07-19 12:40:00,34.4,34.41,34.35,34.38,209152.0,33.7071,33.7169,33.6581,33.6875,209152.0
2023-07-19 12:45:00,34.37,34.45,34.36,34.44,190097.0,33.6777,33.7561,33.6679,33.7463,190097.0
2023-07-19 12:50:00,34.44,34.5,34.43,34.49,125764.0,33.7463,33.8051,33.7365,33.7953,125764.0
2023-07-19 12:55:00,34.49,34.55,34.47,34.55,193894.0,33.7953,33.8541,33.7757,33.8541,193894.0
2023-07-19 13:00:00,34.55,34.55,34.48,34.48,146907.0,33.8541,33.8541,33.7855,33.7855,146907.0
2023-07-19 13:05:00,34.48,34.49,34.38,34.41,141264.0,33.7855,33.7953,33.6875,33.7169,141264.0
2023-07-19 13:10:00,34.42,34.45,34.39,34.45,137154.0,33.7267,33.7561,33.6973,33.7561,137154.0
2023-07-19 13:15:00,34.45,34.46,34.42,34.44,94991.0,33.7561,33.7659,33.7267,33.7463,94991.0
2023-07-19 13:20:00,34.44,34.48,34.43,34.48,71646.0,33.7463,33.7855,33.7365,33.7855,71646.0
2023-07-19 13:25:00,34.48,34.51,34.45,34.48,86054.0,33.7855,33.8149,33.7561,33.7855,86054.0
2023-07-19 13:30:00,34.48,34.5,34.42,34.43,96363.0,33.7855,33.8051,33.7267,33.7365,96363.0
2023-07-19 13:35:00,34.43,34.46,34.41,34.45,97494.0,33.7365,33.7659,33.7169,33.7561,97494.0
2023-07-19 13:40:00,34.45,34.49,34.42,34.48,156753.0,33.7561,33.7953,33.7267,33.7855,156753.0
2023-07-19 13:45:00,34.48,34.51,34.46,34.48,125228.0,33.7855,33.8149,33.7659,33.7855,125228.0
2023-07-19 13:50:00,34.49,34.54,34.47,34.52,236363.0,33.7953,33.8443,33.7757,33.8247,236363.0
2023-07-19 13:55:00,34.51,34.54,34.48,34.51,115640.0,33.8149,33.8443,33.7855,33.8149,115640.0
2023-07-19 14:00:00,34.51,34.52,34.49,34.52,81712.0,33.8149,33.8247,33.7953,33.8247,81712.0
2023-07-19 14:05:00,34.51,34.52,34.42,34.44,187447.0,33.8149,33.8247,33.7267,33.7463,187447.0
2023-07-19 14:10:00,34.43,34.45,34.36,34.39,251141.0,33.7365,33.7561,33.6679,33.6973,251141.0
2023-07-19 14:15:00,34.39,34.42,34.37,34.4,101961.0,33.6973,33.7267,33.6777,33.7071,101961.0
2023-07-19 14:20:00,34.41,34.42,34.36,34.37,131053.0,33.7169,33.7267,33.6679,33.6777,131053.0
2023-07-19 14:25:00,34.36,34.4,34.36,34.38,139150.0,33.6679,33.7071,33.6679,33.6875,139150.0
2023-07-19 14:30:00,34.38,34.45,34.37,34.44,127685.0,33.6875,33.7561,33.6777,33.7463,127685.0
2023-07-19 14:35:00,34.44,34.45,34.42,34.44,69481.0,33.7463,33.7561,33.7267,33.7463,69481.0
2023-07-19 14:40:00,34.44,34.49,34.42,34.46,126398.0,33.7463,33.7953,33.7267,33.7659,126398.0
2023-07-19 14:45:00,34.47,34.47,34.41,34.44,99302.0,33.7757,33.7757,33.7169,33.7463,99302.0
2023-07-19 14:50:00,34.44,34.46,34.42,34.44,104746.0,33.7463,33.7659,33.7267,33.7463,104746.0
2023-07-19 14:55:00,34.44,34.44,34.41,34.42,93699.0,33.7463,33.7463,33.7169,33.7267,93699.0
2023-07-19 15:00:00,34.41,34.43,34.39,34.43,99526.0,33.7169,33.7365,33.6973,33.7365,99526.0
2023-07-19 15:05:00,34.43,34.44,34.41,34.44,78726.0,33.7365,33.7463,33.7169,33.7463,78726.0
2023-07-19 15:10:00,34.44,34.46,34.43,34.45,107964.0,33.7463,33.7659,33.7365,33.7561,107964.0
2023-07-19 15:15:00,34.45,34.5,34.45,34.5,134382.0,33.7561,33.8051,33.7561,33.8051,134382.0
2023-07-19 15:20:00,34.5,34.5,34.45,34.47,182465.0,33.8051,33.8051,33.7561,33.7757,182465.0
2023-07-19 15:25:00,34.47,34.5,34.47,34.49,129008.0,33.7757,33.8051,33.7757,33.7953,129008.0
2023-07-19 15:30:00,34.49,34.5,34.45,34.45,212779.0,33.7953,33.8051,33.7561,33.7561,212779.0
2023-07-19 15:35:00,34.45,34.45,34.41,34.43,169055.0,33.7561,33.7561,33.7169,33.7365,169055.0
2023-07-19 15:40:00,34.43,34.47,34.43,34.47,178776.0,33.7365,33.7757,33.7365,33.7757,178776.0
2023-07-19 15:45:00,34.47,34.5,34.45,34.49,221252.0,33.7757,33.8051,33.7561,33.7953,221252.0
2023-07-19 15:50:00,34.49,34.56,34.45,34.46,751314.0,33.7953,33.8639,33.7561,33.7659,751314.0
2023-07-19 15:55:00,34.47,34.52,34.44,34.45,1463098.0,33.7757,33.8247,33.7463,33.7561,1463098.0
2023-07-20 09:30:00,33.74,34.03,33.7,33.93,1119462.0,33.0604,33.3445,33.0212,33.2466,1119462.0
2023-07-20 09:35:00,33.93,33.94,33.61,33.62,648566.0,33.2466,33.2563,32.933,32.9428,648566.0
2023-07-20 09:40:00,33.63,33.72,33.55,33.68,671562.0,32.9526,33.0408,32.8742,33.0016,671562.0
2023-07-20 09:45:00,33.68,33.69,33.51,33.69,416716.0,33.0016,33.0114,32.835,33.0114,416716.0
2023-07-20 09:50:00,33.69,33.8,33.67,33.75,374061.0,33.0114,33.1192,32.9918,33.0702,374061.0
2023-07-20 09:55:00,33.75,33.9,33.72,33.84,474315.0,33.0702,33.2172,33.0408,33.1584,474315.0
2023-07-20 10:00:00,33.84,33.92,33.79,33.87,334380.0,33.1584,33.2368,33.1094,33.1878,334380.0
2023-07-20 10:05:00,33.87,33.98,33.86,33.95,292918.0,33.1878,33.2955,33.178,33.2661,292918.0
2023-07-20 10:10:00,33.95,34.11,33.89,34.01,471893.0,33.2661,33.4229,33.2074,33.3249,471893.0
2023-07-20 10:15:00,34.02,34.05,33.97,34.04,207957.0,33.3347,33.3641,33.2857,33.3543,207957.0
2023-07-20 10:20:00,34.04,34.08,33.94,33.97,386468.0,33.3543,33.3935,33.2563,33.2857,386468.0
2023-07-20 10:25:00,33.97,33.99,33.83,33.88,372364.0,33.2857,33.3053,33.1486,33.1976,372364.0
2023-07-20 10:30:00,33.88,33.95,33.83,33.89,294199.0,33.1976,33.2661,33.1486,33.2074,294199.0
2023-07-20 10:35:00,33.89,33.93,33.81,33.84,292685.0,33.2074,33.2466,33.129,33.1584,292685.0
2023-07-20 10:40:00,33.84,33.88,33.74,33.75,337964.0,33.1584,33.1976,33.0604,33.0702,337964.0
2023-07-20 10:45:00,33.74,33.83,33.69,33.83,262018.0,33.0604,33.1486,33.0114,33.1486,262018.0
2023-07-20 10:50:00,33.83,33.94,33.81,33.94,356840.0,33.1486,33.2563,33.129,33.2563,356840.0
2023-07-20 10:55:00,33.95,34.06,33.94,33.98,334224.0,33.2661,33.3739,33.2563,33.2955,334224.0
2023-07-20 11:00:00,33.98,34.03,33.94,33.97,176615.0,33.2955,33.3445,33.2563,33.2857,176615.0
2023-07-20 11:05:00,33.97,34.03,33.9,34.0,190712.0,33.2857,33.3445,33.2172,33.3151,190712.0
2023-07-20 11:10:00,34.01,34.04,33.97,34.02,208611.0,33.3249,33.3543,33.2857,33.3347,208611.0
2023-07-20 11:15:00,34.03,34.07,34.0,34.03,197718.0,33.3445,33.3837,33.3151,33.3445,197718.0
2023-07-20 11:20:00,34.02,34.05,33.97,34.01,183041.0,33.3347,33.3641,33.2857,33.3249,183041.0
2023-07-20 11:25:00,34.01,34.1,34.0,34.05,184230.0,33.3249,33.4131,33.3151,33.3641,184230.0
2023-07-20 11:30:00,34.06,34.17,34.05,34.12,241180.0,33.3739,33.4817,33.3641,33.4327,241180.0
2023-07-20 11:35:00,34.13,34.21,34.12,34.16,237019.0,33.4425,33.5209,33.4327,33.4719,237019.0
2023-07-20 11:40:00,34.15,34.16,34.09,34.09,160068.0,33.4621,33.4719,33.4033,33.4033,160068.0
2023-07-20 11:45:00,34.1,34.11,34.01,34.03,149423.0,33.4131,33.4229,33.3249,33.3445,149423.0
2023-07-20 11:50:00,34.02,34.08,34.0,34.0,200936.0,33.3347,33.3935,33.3151,33.3151,200936.0
2023-07-20 11:55:00,34.01,34.01,33.94,33.99,161174.0,33.3249,33.3249,33.2563,33.3053,161174.0
2023-07-20 12:00:00,34.0,34.05,33.99,34.05,151728.0,33.3151,33.3641,33.3053,33.3641,151728.0
2023-07-20 12:05:00,34.05,34.09,34.03,34.09,139057.0,33.3641,33.4033,33.3445,33.4033,139057.0
2023-07-20 12:10:00,34.09,34.12,34.06,34.09,129582.0,33.4033,33.4327,33.3739,33.4033,129582.0
2023-07-20 12:15:00,34.1,34.13,34.05,34.05,151136.0,33.4131,33.4425,33.3641,33.3641,151136.0
2023-07-20 12:20:00,34.06,34.07,34.0,34.02,112858.0,33.3739,33.3837,33.3151,33.3347,112858.0
2023-07-20 12:25:00,34.02,34.04,33.95,34.02,107904.0,33.3347,33.3543,33.2661,33.3347,107904.0
2023-07-20 12:30:00,34.02,34.03,33.91,33.91,133763.0,33.3347,33.3445,33.227,33.227,133763.0
2023-07-20 12:35:00,33.91,33.96,33.87,33.9,251789.0,33.227,33.2759,33.1878,33.2172,251789.0
2023-07-20 12:40:00,33.89,33.9,33.8,33.8,316396.0,33.2074,33.2172,33.1192,33.1192,316396.0
2023-07-20 12:45:00,33.81,33.82,33.71,33.72,257489.0,33.129,33.1388,33.031,33.0408,257489.0
2023-07-20 12:50:00,33.72,33.82,33.71,33.79,228801.0,33.0408,33.1388,33.031,33.1094,228801.0
2023-07-20 12:55:00,33.79,33.85,33.77,33.82,172723.0,33.1094,33.1682,33.0898,33.1388,172723.0
2023-07-20 13:00:00,33.82,33.83,33.78,33.81,122193.0,33.1388,33.1486,33.0996,33.129,122193.0
2023-07-20 13:05:00,33.81,33.82,33.76,33.77,182444.0,33.129,33.1388,33.08,33.0898,182444.0
2023-07-20 13:10:00,33.78,33.87,33.78,33.87,112569.0,33.0996,33.1878,33.0996,33.1878,112569.0
2023-07-20 13:15:00,33.87,33.87,33.78,33.82,114402.0,33.1878,33.1878,33.0996,33.1388,114402.0
2023-07-20 13:20:00,33.82,33.89,33.77,33.77,240385.0,33.1388,33.2074,33.0898,33.0898,240385.0
2023-07-20 13:25:00,33.77,33.84,33.75,33.83,261341.0,33.0898,33.1584,33.0702,33.1486,261341.0
2023-07-20 13:30:00,33.83,33.86,33.8,33.84,243949.0,33.1486,33.178,33.1192,33.1584,243949.0
2023-07-20 13:35:00,33.83,33.89,33.81,33.82,130151.0,33.1486,33.2074,33.129,33.1388,130151.0
2023-07-20 13:40:00,33.81,33.87,33.79,33.86,157633.0,33.129,33.1878,33.1094,33.178,157633.0
2023-07-20 13:45:00,33.86,33.91,33.85,33.88,171374.0,33.178,33.227,33.1682,33.1976,171374.0
2023-07-20 13:50:00,33.89,33.91,33.85,33.85,77366.0,33.2074,33.227,33.1682,33.1682,77366.0
2023-07-20 13:55:00,33.86,33.86,33.78,33.79,108626.0,33.178,33.178,33.0996,33.1094,108626.0
2023-07-20 14:00:00,33.79,33.81,33.74,33.74,206148.0,33.1094,33.129,33.0604,33.0604,206148.0
2023-07-20 14:05:00,33.75,33.78,33.71,33.76,235608.0,33.0702,33.0996,33.031,33.08,235608.0
2023-07-20 14:10:00,33.77,33.78,33.71,33.72,177375.0,33.0898,33.0996,33.031,33.0408,177375.0
2023-07-20 14:15:00,33.72,33.74,33.68,33.7,187253.0,33.0408,33.0604,33.0016,33.0212,187253.0
2023-07-20 14:20:00,33.69,33.71,33.68,33.7,181209.0,33.0114,33.031,33.0016,33.0212,181209.0
2023-07-20 14:25:00,33.7,33.7,33.62,33.63,283946.0,33.0212,33.0212,32.9428,32.9526,283946.0
2023-07-20 14:30:00,33.64,33.75,33.63,33.67,280098.0,32.9624,33.0702,32.9526,32.9918,280098.0
2023-07-20 14:35:00,33.67,33.72,33.66,33.69,122040.0,32.9918,33.0408,32.982,33.0114,122040.0
2023-07-20 14:40:00,33.69,33.71,33.64,33.64,184855.0,33.0114,33.031,32.9624,32.9624,184855.0
2023-07-20 14:45:00,33.65,33.7,33.64,33.65,184415.0,32.9722,33.0212,32.9624,32.9722,184415.0
2023-07-20 14:50:00,33.65,33.67,33.6,33.62,146499.0,32.9722,32.9918,32.9232,32.9428,146499.0
2023-07-20 14:55:00,33.62,33.64,33.6,33.62,146769.0,32.9428,32.9624,32.9232,32.9428,146769.0
2023-07-20 15:00:00,33.62,33.64,33.51,33.51,248931.0,32.9428,32.9624,32.835,32.835,248931.0
2023-07-20 15:05:00,33.52,33.53,33.48,33.48,368979.0,32.8448,32.8546,32.8056,32.8056,368979.0
2023-07-20 15:10:00,33.48,33.51,33.47,33.48,175169.0,32.8056,32.835,32.7958,32.8056,175169.0
2023-07-20 15:15:00,33.48,33.49,33.3,33.3,563167.0,32.8056,32.8154,32.6292,32.6292,563167.0
2023-07-20 15:20:00,33.3,33.32,33.23,33.24,492224.0,32.6292,32.6488,32.5607,32.5704,492224.0
2023-07-20 15:25:00,33.25,33.33,33.24,33.32,431372.0,32.5802,32.6586,32.5704,32.6488,431372.0
2023-07-20 15:30:00,33.32,33.49,33.31,33.42,507244.0,32.6488,32.8154,32.639,32.7468,507244.0
2023-07-20 15:35:00,33.41,33.44,33.34,33.35,313057.0,32.737,32.7664,32.6684,32.6782,313057.0
2023-07-20 15:40:00,33.36,33.4,33.31,33.31,382244.0,32.688,32.7272,32.639,32.639,382244.0
2023-07-20 15:45:00,33.32,33.38,33.29,33.35,505795.0,32.6488,32.7076,32.6194,32.6782,505795.0
2023-07-20 15:50:00,33.34,33.42,33.34,33.38,877863.0,32.6684,32.7468,32.6684,32.7076,877863.0
2023-07-20 15:55:00,33.38,33.43,33.34,33.38,2296020.0,32.7076,32.7566,32.6684,32.7076,2296020.0
2023-07-21 09:30:00,33.76,33.93,33.6,33.89,1178784.0,33.08,33.2466,32.9232,33.2074,1178784.0
2023-07-21 09:35:00,33.9,34.0,33.82,33.86,541803.0,33.2172,33.3151,33.1388,33.178,541803.0
2023-07-21 09:40:00,33.86,33.89,33.69,33.7,301867.0,33.178,33.2074,33.0114,33.0212,301867.0
2023-07-21 09:45:00,33.7,33.74,33.42,33.52,392098.0,33.0212,33.0604,32.7468,32.8448,392098.0
2023-07-21 09:50:00,33.52,33.53,33.44,33.5,234132.0,32.8448,32.8546,32.7664,32.8252,234132.0
2023-07-21 09:55:00,33.5,33.57,33.45,33.51,230169.0,32.8252,32.8938,32.7762,32.835,230169.0
2023-07-21 10:00:00,33.51,33.53,33.43,33.52,244099.0,32.835,32.8546,32.7566,32.8448,244099.0
2023-07-21 10:05:00,33.52,33.71,33.5,33.7,350407.0,32.8448,33.031,32.8252,33.0212,350407.0
2023-07-21 10:10:00,33.7,33.85,33.69,33.85,323942.0,33.0212,33.1682,33.0114,33.1682,323942.0
2023-07-21 10:15:00,33.84,33.9,33.83,33.88,268015.0,33.1584,33.2172,33.1486,33.1976,268015.0
2023-07-21 10:20:00,33.88,33.89,33.79,33.82,242986.0,33.1976,33.2074,33.1094,33.1388,242986.0
2023-07-21 10:25:00,33.81,33.82,33.66,33.69,251722.0,33.129,33.1388,32.982,33.0114,251722.0
2023-07-21 10:30:00,33.69,33.8,33.65,33.73,277862.0,33.0114,33.1192,32.9722,33.0506,277862.0
2023-07-21 10:35:00,33.73,33.81,33.71,33.72,205474.0,33.0506,33.129,33.031,33.0408,205474.0
2023-07-21 10:40:00,33.72,33.8,33.7,33.79,294425.0,33.0408,33.1192,33.0212,33.1094,294425.0
2023-07-21 10:45:00,33.8,33.86,33.76,33.79,414483.0,33.1192,33.178,33.08,33.1094,414483.0
2023-07-21 10:50:00,33.78,33.84,33.74,33.76,197085.0,33.0996,33.1584,33.0604,33.08,197085.0
2023-07-21 10:55:00,33.76,33.76,33.67,33.7,193252.0,33.08,33.08,32.9918,33.0212,193252.0
2023-07-21 11:00:00,33.7,33.82,33.7,33.74,177380.0,33.0212,33.1388,33.0212,33.0604,177380.0
2023-07-21 11:05:00,33.73,33.86,33.72,33.84,246768.0,33.0506,33.178,33.0408,33.1584,246768.0
2023-07-21 11:10:00,33.85,33.91,33.83,33.89,212559.0,33.1682,33.227,33.1486,33.2074,212559.0
2023-07-21 11:15:00,33.9,33.95,33.89,33.93,245609.0,33.2172,33.2661,33.2074,33.2466,245609.0
2023-07-21 11:20:00,33.92,33.96,33.89,33.95,237393.0,33.2368,33.2759,33.2074,33.2661,237393.0
2023-07-21 11:25:00,33.95,33.96,33.91,33.93,159675.0,33.2661,33.2759,33.227,33.2466,159675.0
2023-07-21 11:30:00,33.93,33.96,33.88,33.89,232854.0,33.2466,33.2759,33.1976,33.2074,232854.0
2023-07-21 11:35:00,33.89,33.91,33.83,33.88,290786.0,33.2074,33.227,33.1486,33.1976,290786.0
2023-07-21 11:40:00,33.88,33.88,33.84,33.85,262214.0,33.1976,33.1976,33.1584,33.1682,262214.0
2023-07-21 11:45:00,33.85,33.92,33.8,33.92,230919.0,33.1682,33.2368,33.1192,33.2368,230919.0
2023-07-21 11:50:00,33.91,33.94,33.83,33.84,201351.0,33.227,33.2563,33.1486,33.1584,201351.0
2023-07-21 11:55:00,33.84,33.92,33.83,33.91,140294.0,33.1584,33.2368,33.1486,33.227,140294.0
2023-07-21 12:00:00,33.91,33.93,33.88,33.91,199669.0,33.227,33.2466,33.1976,33.227,199669.0
2023-07-21 12:05:00,33.91,33.93,33.88,33.93,117870.0,33.227,33.2466,33.1976,33.2466,117870.0
2023-07-21 12:10:00,33.93,33.99,33.92,33.98,244026.0,33.2466,33.3053,33.2368,33.2955,244026.0
2023-07-21 12:15:00,33.99,34.14,33.98,34.12,920735.0,33.3053,33.4523,33.2955,33.4327,920735.0
2023-07-21 12:20:00,34.12,34.22,34.11,34.21,755559.0,33.4327,33.5307,33.4229,33.5209,755559.0
2023-07-21 12:25:00,34.2,34.24,34.19,34.21,547049.0,33.5111,33.5503,33.5013,33.5209,547049.0
2023-07-21 12:30:00,34.21,34.21,34.02,34.02,545320.0,33.5209,33.5209,33.3347,33.3347,545320.0
2023-07-21 12:35:00,34.03,34.08,33.95,34.06,327067.0,33.3445,33.3935,33.2661,33.3739,327067.0
2023-07-21 12:40:00,34.07,34.07,33.96,33.98,223852.0,33.3837,33.3837,33.2759,33.2955,223852.0
2023-07-21 12:45:00,33.98,34.03,33.97,34.03,160887.0,33.2955,33.3445,33.2857,33.3445,160887.0
2023-07-21 12:50:00,34.03,34.04,33.99,34.02,150447.0,33.3445,33.3543,33.3053,33.3347,150447.0
2023-07-21 12:55:00,34.01,34.03,33.98,34.01,134182.0,33.3249,33.3445,33.2955,33.3249,134182.0
2023-07-21 13:00:00,34.0,34.03,33.99,34.0,190149.0,33.3151,33.3445,33.3053,33.3151,190149.0
2023-07-21 13:05:00,34.01,34.07,34.0,34.04,112782.0,33.3249,33.3837,33.3151,33.3543,112782.0
2023-07-21 13:10:00,34.05,34.09,34.04,34.05,243778.0,33.3641,33.4033,33.3543,33.3641,243778.0
2023-07-21 13:15:00,34.06,34.06,34.0,34.02,133937.0,33.3739,33.3739,33.3151,33.3347,133937.0
2023-07-21 13:20:00,34.01,34.03,34.0,34.02,133013.0,33.3249,33.3445,33.3151,33.3347,133013.0
2023-07-21 13:25:00,34.02,34.06,34.01,34.05,191841.0,33.3347,33.3739,33.3249,33.3641,191841.0
2023-07-21 13:30:00,34.05,34.08,34.03,34.06,215632.0,33.3641,33.3935,33.3445,33.3739,215632.0
2023-07-21 13:35:00,34.05,34.09,34.04,34.08,169610.0,33.3641,33.4033,33.3543,33.3935,169610.0
2023-07-21 13:40:00,34.08,34.16,34.07,34.13,317119.0,33.3935,33.4719,33.3837,33.4425,317119.0
2023-07-21 13:45:00,34.12,34.15,34.09,34.12,172774.0,33.4327,33.4621,33.4033,33.4327,172774.0
2023-07-21 13:50:00,34.12,34.16,34.1,34.16,174132.0,33.4327,33.4719,33.4131,33.4719,174132.0
2023-07-21 13:55:00,34.16,34.16,34.11,34.13,133533.0,33.4719,33.4719,33.4229,33.4425,133533.0
2023-07-21 14:00:00,34.13,34.13,34.1,34.12,424132.0,33.4425,33.4425,33.4131,33.4327,424132.0
2023-07-21 14:05:00,34.12,34.13,34.1,34.12,361784.0,33.4327,33.4425,33.4131,33.4327,361784.0
2023-07-21 14:10:00,34.12,34.13,34.04,34.07,309650.0,33.4327,33.4425,33.3543,33.3837,309650.0
2023-07-21 14:15:00,34.06,34.08,34.03,34.06,158037.0,33.3739,33.3935,33.3445,33.3739,158037.0
2023-07-21 14:20:00,34.06,34.08,34.05,34.06,177670.0,33.3739,33.3935,33.3641,33.3739,177670.0
2023-07-21 14:25:00,34.06,34.1,34.05,34.09,205310.0,33.3739,33.4131,33.3641,33.4033,205310.0
2023-07-21 14:30:00,34.09,34.09,34.05,34.05,338476.0,33.4033,33.4033,33.3641,33.3641,338476.0
2023-07-21 14:35:00,34.06,34.09,34.05,34.08,208452.0,33.3739,33.4033,33.3641,33.3935,208452.0
2023-07-21 14:40:00,34.08,34.11,34.06,34.11,161568.0,33.3935,33.4229,33.3739,33.4229,161568.0
2023-07-21 14:45:00,34.11,34.12,34.09,34.11,136046.0,33.4229,33.4327,33.4033,33.4229,136046.0
2023-07-21 14:50:00,34.11,34.11,34.05,34.08,153264.0,33.4229,33.4229,33.3641,33.3935,153264.0
2023-07-21 14:55:00,34.08,34.09,34.05,34.07,223941.0,33.3935,33.4033,33.3641,33.3837,223941.0
2023-07-21 15:00:00,34.07,34.08,34.04,34.06,178157.0,33.3837,33.3935,33.3543,33.3739,178157.0
2023-07-21 15:05:00,34.06,34.06,33.94,33.94,255344.0,33.3739,33.3739,33.2563,33.2563,255344.0
2023-07-21 15:10:00,33.94,33.98,33.93,33.97,299900.0,33.2563,33.2955,33.2466,33.2857,299900.0
2023-07-21 15:15:00,33.97,34.01,33.95,34.0,283492.0,33.2857,33.3249,33.2661,33.3151,283492.0
2023-07-21 15:20:00,34.0,34.03,33.97,34.01,263799.0,33.3151,33.3445,33.2857,33.3249,263799.0
2023-07-21 15:25:00,34.01,34.01,33.95,34.0,219019.0,33.3249,33.3249,33.2661,33.3151,219019.0
2023-07-21 15:30:00,34.0,34.04,33.99,34.04,384275.0,33.3151,33.3543,33.3053,33.3543,384275.0
2023-07-21 15:35:00,34.04,34.09,34.02,34.08,447471.0,33.3543,33.4033,33.3347,33.3935,447471.0
2023-07-21 15:40:00,34.08,34.09,34.04,34.05,557184.0,33.3935,33.4033,33.3543,33.3641,557184.0
2023-07-21 15:45:00,34.05,34.1,34.04,34.07,852451.0,33.3641,33.4131,33.3543,33.3837,852451.0
2023-07-21 15:50:00,34.06,34.25,33.98,34.11,2571366.0,33.3739,33.5601,33.2955,33.4229,2571366.0
2023-07-21 15:55:00,34.11,34.14,33.96,34.01,2759653.0,33.4229,33.4523,33.2759,33.3249,2759653.0
2023-07-24 09:30:00,33.84,34.34,33.84,34.16,879101.0,33.1584,33.6483,33.1584,33.4719,879101.0
2023-07-24 09:35:00,34.16,34.25,34.12,34.19,402983.0,33.4719,33.5601,33.4327,33.5013,402983.0
2023-07-24 09:40:00,34.2,34.37,34.19,34.34,385172.0,33.5111,33.6777,33.5013,33.6483,385172.0
2023-07-24 09:45:00,34.34,34.45,34.25,34.38,646173.0,33.6483,33.7561,33.5601,33.6875,646173.0
2023-07-24 09:50:00,34.37,34.38,34.19,34.22,504632.0,33.6777,33.6875,33.5013,33.5307,504632.0
2023-07-24 09:55:00,34.22,34.26,34.14,34.26,284194.0,33.5307,33.5699,33.4523,33.5699,284194.0
2023-07-24 10:00:00,34.26,34.36,34.24,34.34,352335.0,33.5699,33.6679,33.5503,33.6483,352335.0
2023-07-24 10:05:00,34.33,34.42,34.3,34.37,325244.0,33.6385,33.7267,33.6091,33.6777,325244.0
2023-07-24 10:10:00,34.37,34.46,34.35,34.39,322792.0,33.6777,33.7659,33.6581,33.6973,322792.0
2023-07-24 10:15:00,34.39,34.42,34.27,34.27,387905.0,33.6973,33.7267,33.5797,33.5797,387905.0
2023-07-24 10:20:00,34.27,34.28,34.16,34.21,303058.0,33.5797,33.5895,33.4719,33.5209,303058.0
2023-07-24 10:25:00,34.2,34.21,34.1,34.18,384076.0,33.5111,33.5209,33.4131,33.4915,384076.0
2023-07-24 10:30:00,34.17,34.18,34.03,34.09,317694.0,33.4817,33.4915,33.3445,33.4033,317694.0
2023-07-24 10:35:00,34.09,34.16,34.07,34.09,256865.0,33.4033,33.4719,33.3837,33.4033,256865.0
2023-07-24 10:40:00,34.09,34.12,34.03,34.04,201576.0,33.4033,33.4327,33.3445,33.3543,201576.0
2023-07-24 10:45:00,34.04,34.07,33.98,33.99,301995.0,33.3543,33.3837,33.2955,33.3053,301995.0
2023-07-24 10:50:00,34.0,34.03,33.92,34.02,301351.0,33.3151,33.3445,33.2368,33.3347,301351.0
2023-07-24 10:55:00,34.01,34.14,33.99,34.03,192188.0,33.3249,33.4523,33.3053,33.3445,192188.0
2023-07-24 11:00:00,34.02,34.18,33.92,33.93,779921.0,33.3347,33.4915,33.2368,33.2466,779921.0
2023-07-24 11:05:00,33.93,33.93,33.84,33.9,220984.0,33.2466,33.2466,33.1584,33.2172,220984.0
2023-07-24 11:10:00,33.9,33.96,33.86,33.91,192117.0,33.2172,33.2759,33.178,33.227,192117.0
2023-07-24 11:15:00,33.91,34.0,33.9,33.97,220185.0,33.227,33.3151,33.2172,33.2857,220185.0
2023-07-24 11:20:00,33.97,34.0,33.91,33.91,226195.0,33.2857,33.3151,33.227,33.227,226195.0
2023-07-24 11:25:00,33.91,33.91,33.84,33.86,287326.0,33.227,33.227,33.1584,33.178,287326.0
2023-07-24 11:30:00,33.85,33.88,33.82,33.84,252855.0,33.1682,33.1976,33.1388,33.1584,252855.0
2023-07-24 11:35:00,33.84,33.86,33.77,33.77,213835.0,33.1584,33.178,33.0898,33.0898,213835.0
2023-07-24 11:40:00,33.77,33.83,33.77,33.79,149288.0,33.0898,33.1486,33.0898,33.1094,149288.0
2023-07-24 11:45:00,33.8,33.84,33.76,33.82,189782.0,33.1192,33.1584,33.08,33.1388,189782.0
2023-07-24 11:50:00,33.81,33.84,33.8,33.8,275265.0,33.129,33.1584,33.1192,33.1192,275265.0
2023-07-24 11:55:00,33.8,33.87,33.8,33.84,136499.0,33.1192,33.1878,33.1192,33.1584,136499.0
2023-07-24 12:00:00,33.84,33.85,33.78,33.8,203271.0,33.1584,33.1682,33.0996,33.1192,203271.0
2023-07-24 12:05:00,33.8,33.82,33.78,33.8,123143.0,33.1192,33.1388,33.0996,33.1192,123143.0
2023-07-24 12:10:00,33.8,33.8,33.78,33.78,101893.0,33.1192,33.1192,33.0996,33.0996,101893.0
2023-07-24 12:15:00,33.79,33.86,33.77,33.79,257164.0,33.1094,33.178,33.0898,33.1094,257164.0
2023-07-24 12:20:00,33.78,33.8,33.76,33.78,161788.0,33.0996,33.1192,33.08,33.0996,161788.0
2023-07-24 12:25:00,33.77,33.85,33.77,33.84,159442.0,33.0898,33.1682,33.0898,33.1584,159442.0
2023-07-24 12:30:00,33.84,33.87,33.83,33.84,114117.0,33.1584,33.1878,33.1486,33.1584,114117.0
2023-07-24 12:35:00,33.84,33.84,33.77,33.77,91877.0,33.1584,33.1584,33.0898,33.0898,91877.0
2023-07-24 12:40:00,33.77,33.79,33.74,33.77,120371.0,33.0898,33.1094,33.0604,33.0898,120371.0
2023-07-24 12:45:00,33.77,33.79,33.75,33.77,134435.0,33.0898,33.1094,33.0702,33.0898,134435.0
2023-07-24 12:50:00,33.78,33.79,33.74,33.79,163737.0,33.0996,33.1094,33.0604,33.1094,163737.0
2023-07-24 12:55:00,33.78,33.83,33.77,33.79,108239.0,33.0996,33.1486,33.0898,33.1094,108239.0
2023-07-24 13:00:00,33.8,33.81,33.75,33.78,120459.0,33.1192,33.129,33.0702,33.0996,120459.0
2023-07-24 13:05:00,33.77,33.81,33.74,33.81,163400.0,33.0898,33.129,33.0604,33.129,163400.0
2023-07-24 13:10:00,33.81,33.85,33.8,33.82,175976.0,33.129,33.1682,33.1192,33.1388,175976.0
2023-07-24 13:15:00,33.82,33.83,33.78,33.8,133804.0,33.1388,33.1486,33.0996,33.1192,133804.0
2023-07-24 13:20:00,33.79,33.8,33.76,33.78,126407.0,33.1094,33.1192,33.08,33.0996,126407.0
2023-07-24 13:25:00,33.78,33.84,33.77,33.78,123290.0,33.0996,33.1584,33.0898,33.0996,123290.0
2023-07-24 13:30:00,33.79,33.79,33.74,33.76,141638.0,33.1094,33.1094,33.0604,33.08,141638.0
2023-07-24 13:35:00,33.76,33.79,33.75,33.77,131367.0,33.08,33.1094,33.0702,33.0898,131367.0
2023-07-24 13:40:00,33.78,33.82,33.76,33.78,94383.0,33.0996,33.1388,33.08,33.0996,94383.0
2023-07-24 13:45:00,33.77,33.82,33.77,33.8,97081.0,33.0898,33.1388,33.0898,33.1192,97081.0
2023-07-24 13:50:00,33.81,33.84,33.79,33.8,121864.0,33.129,33.1584,33.1094,33.1192,121864.0
2023-07-24 13:55:00,33.81,33.85,33.8,33.84,132746.0,33.129,33.1682,33.1192,33.1584,132746.0
2023-07-24 14:00:00,33.84,33.9,33.82,33.88,153320.0,33.1584,33.2172,33.1388,33.1976,153320.0
2023-07-24 14:05:00,33.87,33.91,33.86,33.87,183511.0,33.1878,33.227,33.178,33.1878,183511.0
2023-07-24 14:10:00,33.87,33.87,33.83,33.84,212135.0,33.1878,33.1878,33.1486,33.1584,212135.0
2023-07-24 14:15:00,33.84,33.85,33.79,33.79,122320.0,33.1584,33.1682,33.1094,33.1094,122320.0
2023-07-24 14:20:00,33.8,33.82,33.77,33.79,121853.0,33.1192,33.1388,33.0898,33.1094,121853.0
2023-07-24 14:25:00,33.79,33.8,33.77,33.77,114054.0,33.1094,33.1192,33.0898,33.0898,114054.0
2023-07-24 14:30:00,33.77,33.78,33.73,33.75,143654.0,33.0898,33.0996,33.0506,33.0702,143654.0
2023-07-24 14:35:00,33.75,33.76,33.71,33.73,130864.0,33.0702,33.08,33.031,33.0506,130864.0
2023-07-24 14:40:00,33.72,33.75,33.68,33.71,190998.0,33.0408,33.0702,33.0016,33.031,190998.0
2023-07-24 14:45:00,33.72,33.74,33.69,33.73,173573.0,33.0408,33.0604,33.0114,33.0506,173573.0
2023-07-24 14:50:00,33.73,33.77,33.72,33.75,139974.0,33.0506,33.0898,33.0408,33.0702,139974.0
2023-07-24 14:55:00,33.75,33.76,33.71,33.73,174293.0,33.0702,33.08,33.031,33.0506,174293.0
2023-07-24 15:00:00,33.72,33.73,33.67,33.69,165070.0,33.0408,33.0506,32.9918,33.0114,165070.0
2023-07-24 15:05:00,33.69,33.7,33.64,33.64,118925.0,33.0114,33.0212,32.9624,32.9624,118925.0
2023-07-24 15:10:00,33.64,33.67,33.63,33.64,121049.0,32.9624,32.9918,32.9526,32.9624,121049.0
2023-07-24 15:15:00,33.64,33.66,33.62,33.66,190221.0,32.9624,32.982,32.9428,32.982,190221.0
2023-07-24 15:20:00,33.65,33.66,33.62,33.63,130983.0,32.9722,32.982,32.9428,32.9526,130983.0
2023-07-24 15:25:00,33.63,33.63,33.56,33.58,198685.0,32.9526,32.9526,32.884,32.9036,198685.0
2023-07-24 15:30:00,33.57,33.64,33.57,33.62,255335.0,32.8938,32.9624,32.8938,32.9428,255335.0
2023-07-24 15:35:00,33.62,33.65,33.58,33.58,155357.0,32.9428,32.9722,32.9036,32.9036,155357.0
2023-07-24 15:40:00,33.59,33.62,33.58,33.6,238690.0,32.9134,32.9428,32.9036,32.9232,238690.0
2023-07-24 15:45:00,33.61,33.65,33.58,33.59,365756.0,32.933,32.9722,32.9036,32.9134,365756.0
2023-07-24 15:50:00,33.6,33.65,33.57,33.61,545314.0,32.9232,32.9722,32.8938,32.933,545314.0
2023-07-24 15:55:00,33.61,33.65,33.59,33.65,1530618.0,32.933,32.9722,32.9134,32.9722,1530618.0
2023-07-25 09:30:00,33.7,33.92,33.64,33.89,848535.0,33.0212,33.2368,32.9624,33.2074,848535.0
2023-07-25 09:35:00,33.88,33.95,33.76,33.8,340362.0,33.1976,33.2661,33.08,33.1192,340362.0
2023-07-25 09:40:00,33.8,33.87,33.64,33.69,361524.0,33.1192,33.1878,32.9624,33.0114,361524.0
2023-07-25 09:45:00,33.69,33.9,33.66,33.75,345767.0,33.0114,33.2172,32.982,33.0702,345767.0
2023-07-25 09:50:00,33.74,33.84,33.71,33.77,273056.0,33.0604,33.1584,33.031,33.0898,273056.0
2023-07-25 09:55:00,33.77,33.85,33.75,33.84,185828.0,33.0898,33.1682,33.0702,33.1584,185828.0
2023-07-25 10:00:00,33.84,33.91,33.77,33.88,263763.0,33.1584,33.227,33.0898,33.1976,263763.0
2023-07-25 10:05:00,33.88,33.9,33.76,33.79,215585.0,33.1976,33.2172,33.08,33.1094,215585.0
2023-07-25 10:10:00,33.8,33.86,33.78,33.83,186355.0,33.1192,33.178,33.0996,33.1486,186355.0
2023-07-25 10:15:00,33.83,33.84,33.77,33.83,191154.0,33.1486,33.1584,33.0898,33.1486,191154.0
2023-07-25 10:20:00,33.83,33.87,33.82,33.83,174385.0,33.1486,33.1878,33.1388,33.1486,174385.0
2023-07-25 10:25:00,33.84,33.86,33.78,33.78,199897.0,33.1584,33.178,33.0996,33.0996,199897.0
2023-07-25 10:30:00,33.78,33.78,33.69,33.76,262380.0,33.0996,33.0996,33.0114,33.08,262380.0
2023-07-25 10:35:00,33.76,33.77,33.69,33.73,156340.0,33.08,33.0898,33.0114,33.0506,156340.0
2023-07-25 10:40:00,33.73,33.77,33.7,33.77,153638.0,33.0506,33.0898,33.0212,33.0898,153638.0
2023-07-25 10:45:00,33.77,33.8,33.67,33.67,331362.0,33.0898,33.1192,32.9918,32.9918,331362.0
2023-07-25 10:50:00,33.67,33.68,33.51,33.51,405948.0,32.9918,33.0016,32.835,32.835,405948.0
2023-07-25 10:55:00,33.51,33.57,33.4,33.55,790457.0,32.835,32.8938,32.7272,32.8742,790457.0
2023-07-25 11:00:00,33.55,33.59,33.51,33.51,231636.0,32.8742,32.9134,32.835,32.835,231636.0
2023-07-25 11:05:00,33.51,33.52,33.46,33.49,199867.0,32.835,32.8448,32.786,32.8154,199867.0
2023-07-25 11:10:00,33.48,33.55,33.48,33.5,229374.0,32.8056,32.8742,32.8056,32.8252,229374.0
2023-07-25 11:15:00,33.51,33.6,33.49,33.59,213889.0,32.835,32.9232,32.8154,32.9134,213889.0
2023-07-25 11:20:00,33.58,33.68,33.57,33.61,151943.0,32.9036,33.0016,32.8938,32.933,151943.0
2023-07-25 11:25:00,33.61,33.63,33.57,33.61,291248.0,32.933,32.9526,32.8938,32.933,291248.0
2023-07-25 11:30:00,33.61,33.68,33.58,33.63,212384.0,32.933,33.0016,32.9036,32.9526,212384.0
2023-07-25 11:35:00,33.63,33.71,33.62,33.69,190384.0,32.9526,33.031,32.9428,33.0114,190384.0
2023-07-25 11:40:00,33.69,33.71,33.67,33.7,254002.0,33.0114,33.031,32.9918,33.0212,254002.0
2023-07-25 11:45:00,33.71,33.75,33.69,33.7,222361.0,33.031,33.0702,33.0114,33.0212,222361.0
2023-07-25 11:50:00,33.7,33.71,33.67,33.69,141736.0,33.0212,33.031,32.9918,33.0114,141736.0
2023-07-25 11:55:00,33.69,33.7,33.64,33.66,113259.0,33.0114,33.0212,32.9624,32.982,113259.0
2023-07-25 12:00:00,33.66,33.67,33.62,33.65,146300.0,32.982,32.9918,32.9428,32.9722,146300.0
2023-07-25 12:05:00,33.64,33.7,33.64,33.7,168301.0,32.9624,33.0212,32.9624,33.0212,168301.0
2023-07-25 12:10:00,33.69,33.75,33.66,33.73,207871.0,33.0114,33.0702,32.982,33.0506,207871.0
2023-07-25 12:15:00,33.73,33.74,33.69,33.71,119013.0,33.0506,33.0604,33.0114,33.031,119013.0
2023-07-25 12:20:00,33.72,33.73,33.64,33.66,104625.0,33.0408,33.0506,32.9624,32.982,104625.0
2023-07-25 12:25:00,33.66,33.69,33.64,33.69,116747.0,32.982,33.0114,32.9624,33.0114,116747.0
2023-07-25 12:30:00,33.68,33.69,33.63,33.66,91414.0,33.0016,33.0114,32.9526,32.982,91414.0
2023-07-25 12:35:00,33.66,33.7,33.65,33.7,96598.0,32.982,33.0212,32.9722,33.0212,96598.0
2023-07-25 12:40:00,33.69,33.71,33.65,33.68,213094.0,33.0114,33.031,32.9722,33.0016,213094.0
2023-07-25 12:45:00,33.68,33.7,33.67,33.69,112707.0,33.0016,33.0212,32.9918,33.0114,112707.0
2023-07-25 12:50:00,33.69,33.75,33.68,33.75,207923.0,33.0114,33.0702,33.0016,33.0702,207923.0
2023-07-25 12:55:00,33.75,33.78,33.74,33.77,205843.0,33.0702,33.0996,33.0604,33.0898,205843.0
2023-07-25 13:00:00,33.76,33.8,33.76,33.79,109892.0,33.08,33.1192,33.08,33.1094,109892.0
2023-07-25 13:05:00,33.79,33.8,33.73,33.76,126854.0,33.1094,33.1192,33.0506,33.08,126854.0
2023-07-25 13:10:00,33.76,33.76,33.7,33.75,143269.0,33.08,33.08,33.0212,33.0702,143269.0
2023-07-25 13:15:00,33.75,33.77,33.72,33.75,89879.0,33.0702,33.0898,33.0408,33.0702,89879.0
2023-07-25 13:20:00,33.75,33.78,33.74,33.75,73102.0,33.0702,33.0996,33.0604,33.0702,73102.0
2023-07-25 13:25:00,33.75,33.77,33.73,33.73,71901.0,33.0702,33.0898,33.0506,33.0506,71901.0
2023-07-25 13:30:00,33.73,33.77,33.69,33.7,194586.0,33.0506,33.0898,33.0114,33.0212,194586.0
2023-07-25 13:35:00,33.7,33.75,33.69,33.73,144229.0,33.0212,33.0702,33.0114,33.0506,144229.0
2023-07-25 13:40:00,33.73,33.78,33.69,33.77,91846.0,33.0506,33.0996,33.0114,33.0898,91846.0
2023-07-25 13:45:00,33.76,33.77,33.72,33.77,86715.0,33.08,33.0898,33.0408,33.0898,86715.0
2023-07-25 13:50:00,33.77,33.78,33.74,33.75,81264.0,33.0898,33.0996,33.0604,33.0702,81264.0
2023-07-25 13:55:00,33.75,33.76,33.73,33.75,69047.0,33.0702,33.08,33.0506,33.0702,69047.0
2023-07-25 14:00:00,33.75,33.75,33.71,33.72,76381.0,33.0702,33.0702,33.031,33.0408,76381.0
2023-07-25 14:05:00,33.72,33.73,33.71,33.71,59614.0,33.0408,33.0506,33.031,33.031,59614.0
2023-07-25 14:10:00,33.72,33.74,33.7,33.73,80713.0,33.0408,33.0604,33.0212,33.0506,80713.0
2023-07-25 14:15:00,33.73,33.9,33.72,33.84,736192.0,33.0506,33.2172,33.0408,33.1584,736192.0
2023-07-25 14:20:00,33.84,34.02,33.81,33.98,1104168.0,33.1584,33.3347,33.129,33.2955,1104168.0
2023-07-25 14:25:00,33.98,34.09,33.9,34.08,670115.0,33.2955,33.4033,33.2172,33.3935,670115.0
2023-07-25 14:30:00,34.07,34.12,34.03,34.09,420328.0,33.3837,33.4327,33.3445,33.4033,420328.0
2023-07-25 14:35:00,34.09,34.23,34.09,34.22,742823.0,33.4033,33.5405,33.4033,33.5307,742823.0
2023-07-25 14:40:00,34.22,34.34,34.21,34.3,599772.0,33.5307,33.6483,33.5209,33.6091,599772.0
2023-07-25 14:45:00,34.3,34.31,34.12,34.13,605245.0,33.6091,33.6189,33.4327,33.4425,605245.0
2023-07-25 14:50:00,34.14,34.17,34.05,34.14,407343.0,33.4523,33.4817,33.3641,33.4523,407343.0
2023-07-25 14:55:00,34.14,34.17,34.08,34.11,297066.0,33.4523,33.4817,33.3935,33.4229,297066.0
2023-07-25 15:00:00,34.11,34.19,34.1,34.16,257140.0,33.4229,33.5013,33.4131,33.4719,257140.0
2023-07-25 15:05:00,34.16,34.23,34.13,34.22,239803.0,33.4719,33.5405,33.4425,33.5307,239803.0
2023-07-25 15:10:00,34.22,34.26,34.2,34.21,286434.0,33.5307,33.5699,33.5111,33.5209,286434.0
2023-07-25 15:15:00,34.21,34.3,34.2,34.23,684350.0,33.5209,33.6091,33.5111,33.5405,684350.0
2023-07-25 15:20:00,34.24,34.24,34.14,34.16,372966.0,33.5503,33.5503,33.4523,33.4719,372966.0
2023-07-25 15:25:00,34.16,34.16,34.03,34.05,364740.0,33.4719,33.4719,33.3445,33.3641,364740.0
2023-07-25 15:30:00,34.05,34.05,33.98,34.03,509787.0,33.3641,33.3641,33.2955,33.3445,509787.0
2023-07-25 15:35:00,34.02,34.08,34.01,34.07,479534.0,33.3347,33.3935,33.3249,33.3837,479534.0
2023-07-25 15:40:00,34.07,34.09,34.01,34.02,378054.0,33.3837,33.4033,33.3249,33.3347,378054.0
2023-07-25 15:45:00,34.02,34.04,33.96,34.02,425064.0,33.3347,33.3543,33.2759,33.3347,425064.0
2023-07-25 15:50:00,34.02,34.13,33.99,34.11,815950.0,33.3347,33.4425,33.3053,33.4229,815950.0
2023-07-25 15:55:00,34.1,34.17,34.07,34.09,2050571.0,33.4131,33.4817,33.3837,33.4033,2050571.0
2023-07-26 09:30:00,33.72,34.16,33.7,33.94,650304.0,33.0408,33.4719,33.0212,33.2563,650304.0
2023-07-26 09:35:00,33.94,34.16,33.93,34.15,267505.0,33.2563,33.4719,33.2466,33.4621,267505.0
2023-07-26 09:40:00,34.15,34.38,34.07,34.36,478521.0,33.4621,33.6875,33.3837,33.6679,478521.0
2023-07-26 09:45:00,34.37,34.37,34.17,34.22,432573.0,33.6777,33.6777,33.4817,33.5307,432573.0
2023-07-26 09:50:00,34.21,34.21,34.05,34.08,317205.0,33.5209,33.5209,33.3641,33.3935,317205.0
2023-07-26 09:55:00,34.08,34.1,33.99,34.07,241994.0,33.3935,33.4131,33.3053,33.3837,241994.0
2023-07-26 10:00:00,34.08,34.15,34.03,34.15,265677.0,33.3935,33.4621,33.3445,33.4621,265677.0
2023-07-26 10:05:00,34.15,34.2,34.09,34.16,274876.0,33.4621,33.5111,33.4033,33.4719,274876.0
2023-07-26 10:10:00,34.16,34.23,34.13,34.2,258824.0,33.4719,33.5405,33.4425,33.5111,258824.0
2023-07-26 10:15:00,34.19,34.23,34.09,34.16,949800.0,33.5013,33.5405,33.4033,33.4719,949800.0
2023-07-26 10:20:00,34.15,34.23,34.13,34.2,270376.0,33.4621,33.5405,33.4425,33.5111,270376.0
2023-07-26 10:25:00,34.2,34.22,34.01,34.08,369635.0,33.5111,33.5307,33.3249,33.3935,369635.0
2023-07-26 10:30:00,34.08,34.23,34.07,34.12,202888.0,33.3935,33.5405,33.3837,33.4327,202888.0
2023-07-26 10:35:00,34.12,34.14,34.05,34.13,181669.0,33.4327,33.4523,33.3641,33.4425,181669.0
2023-07-26 10:40:00,34.14,34.15,34.06,34.14,105335.0,33.4523,33.4621,33.3739,33.4523,105335.0
2023-07-26 10:45:00,34.14,34.16,34.07,34.07,167553.0,33.4523,33.4719,33.3837,33.3837,167553.0
2023-07-26 10:50:00,34.08,34.08,33.98,33.98,194148.0,33.3935,33.3935,33.2955,33.2955,194148.0
2023-07-26 10:55:00,33.98,33.99,33.87,33.87,300175.0,33.2955,33.3053,33.1878,33.1878,300175.0
2023-07-26 11:00:00,33.87,33.89,33.8,33.88,273279.0,33.1878,33.2074,33.1192,33.1976,273279.0
2023-07-26 11:05:00,33.88,33.88,33.8,33.85,227013.0,33.1976,33.1976,33.1192,33.1682,227013.0
2023-07-26 11:10:00,33.85,33.86,33.8,33.84,257475.0,33.1682,33.178,33.1192,33.1584,257475.0
2023-07-26 11:15:00,33.84,33.86,33.78,33.78,129824.0,33.1584,33.178,33.0996,33.0996,129824.0
2023-07-26 11:20:00,33.79,33.85,33.76,33.84,140746.0,33.1094,33.1682,33.08,33.1584,140746.0
2023-07-26 11:25:00,33.84,33.87,33.78,33.78,134468.0,33.1584,33.1878,33.0996,33.0996,134468.0
2023-07-26 11:30:00,33.78,33.87,33.78,33.84,139511.0,33.0996,33.1878,33.0996,33.1584,139511.0
2023-07-26 11:35:00,33.83,33.98,33.83,33.95,155894.0,33.1486,33.2955,33.1486,33.2661,155894.0
2023-07-26 11:40:00,33.96,34.01,33.95,33.99,93145.0,33.2759,33.3249,33.2661,33.3053,93145.0
2023-07-26 11:45:00,33.99,34.02,33.96,33.97,70822.0,33.3053,33.3347,33.2759,33.2857,70822.0
2023-07-26 11:50:00,33.98,34.01,33.95,33.97,139852.0,33.2955,33.3249,33.2661,33.2857,139852.0
2023-07-26 11:55:00,33.97,34.0,33.95,33.98,85718.0,33.2857,33.3151,33.2661,33.2955,85718.0
2023-07-26 12:00:00,33.99,34.02,33.96,34.01,101751.0,33.3053,33.3347,33.2759,33.3249,101751.0
2023-07-26 12:05:00,34.01,34.04,33.99,34.02,84721.0,33.3249,33.3543,33.3053,33.3347,84721.0
2023-07-26 12:10:00,34.02,34.05,34.01,34.04,82492.0,33.3347,33.3641,33.3249,33.3543,82492.0
2023-07-26 12:15:00,34.04,34.05,34.01,34.05,175998.0,33.3543,33.3641,33.3249,33.3641,175998.0
2023-07-26 12:20:00,34.05,34.07,33.98,34.0,117903.0,33.3641,33.3837,33.2955,33.3151,117903.0
2023-07-26 12:25:00,33.99,34.0,33.96,33.98,90294.0,33.3053,33.3151,33.2759,33.2955,90294.0
2023-07-26 12:30:00,33.97,34.05,33.97,34.05,89406.0,33.2857,33.3641,33.2857,33.3641,89406.0
2023-07-26 12:35:00,34.04,34.06,33.99,34.01,103906.0,33.3543,33.3739,33.3053,33.3249,103906.0
2023-07-26 12:40:00,34.01,34.04,34.0,34.01,67849.0,33.3249,33.3543,33.3151,33.3249,67849.0
2023-07-26 12:45:00,34.01,34.02,33.96,33.96,73788.0,33.3249,33.3347,33.2759,33.2759,73788.0
2023-07-26 12:50:00,33.97,33.98,33.89,33.9,104651.0,33.2857,33.2955,33.2074,33.2172,104651.0
2023-07-26 12:55:00,33.89,33.94,33.88,33.93,88128.0,33.2074,33.2563,33.1976,33.2466,88128.0
2023-07-26 13:00:00,33.92,33.97,33.91,33.97,100582.0,33.2368,33.2857,33.227,33.2857,100582.0
2023-07-26 13:05:00,33.97,33.98,33.94,33.95,105445.0,33.2857,33.2955,33.2563,33.2661,105445.0
2023-07-26 13:10:00,33.96,33.99,33.95,33.99,86021.0,33.2759,33.3053,33.2661,33.3053,86021.0
2023-07-26 13:15:00,33.98,34.04,33.97,34.02,190676.0,33.2955,33.3543,33.2857,33.3347,190676.0
2023-07-26 13:20:00,34.03,34.04,33.97,34.0,152919.0,33.3445,33.3543,33.2857,33.3151,152919.0
2023-07-26 13:25:00,34.0,34.01,33.9,33.91,125320.0,33.3151,33.3249,33.2172,33.227,125320.0
2023-07-26 13:30:00,33.92,33.99,33.91,33.99,139365.0,33.2368,33.3053,33.227,33.3053,139365.0
2023-07-26 13:35:00,33.98,34.01,33.96,34.01,87298.0,33.2955,33.3249,33.2759,33.3249,87298.0
2023-07-26 13:40:00,34.01,34.02,33.99,34.01,145213.0,33.3249,33.3347,33.3053,33.3249,145213.0
2023-07-26 13:45:00,34.01,34.05,34.0,34.02,171023.0,33.3249,33.3641,33.3151,33.3347,171023.0
2023-07-26 13:50:00,34.02,34.05,34.02,34.04,90033.0,33.3347,33.3641,33.3347,33.3543,90033.0
2023-07-26 13:55:00,34.04,34.06,34.03,34.03,73750.0,33.3543,33.3739,33.3445,33.3445,73750.0
2023-07-26 14:00:00,34.02,34.09,33.96,34.07,174549.0,33.3347,33.4033,33.2759,33.3837,174549.0
2023-07-26 14:05:00,34.07,34.15,34.05,34.15,142801.0,33.3837,33.4621,33.3641,33.4621,142801.0
2023-07-26 14:10:00,34.14,34.2,34.12,34.13,133324.0,33.4523,33.5111,33.4327,33.4425,133324.0
2023-07-26 14:15:00,34.12,34.16,34.11,34.15,97621.0,33.4327,33.4719,33.4229,33.4621,97621.0
2023-07-26 14:20:00,34.15,34.17,34.09,34.13,138055.0,33.4621,33.4817,33.4033,33.4425,138055.0
2023-07-26 14:25:00,34.13,34.13,34.06,34.11,131366.0,33.4425,33.4425,33.3739,33.4229,131366.0
2023-07-26 14:30:00,34.11,34.2,34.1,34.14,129381.0,33.4229,33.5111,33.4131,33.4523,129381.0
2023-07-26 14:35:00,34.15,34.39,34.15,34.38,385476.0,33.4621,33.6973,33.4621,33.6875,385476.0
2023-07-26 14:40:00,34.37,34.48,34.32,34.45,475643.0,33.6777,33.7855,33.6287,33.7561,475643.0
2023-07-26 14:45:00,34.45,34.49,34.33,34.36,273380.0,33.7561,33.7953,33.6385,33.6679,273380.0
2023-07-26 14:50:00,34.36,34.48,34.35,34.47,338891.0,33.6679,33.7855,33.6581,33.7757,338891.0
2023-07-26 14:55:00,34.47,34.47,34.36,34.45,377530.0,33.7757,33.7757,33.6679,33.7561,377530.0
2023-07-26 15:00:00,34.45,34.53,34.39,34.4,476057.0,33.7561,33.8345,33.6973,33.7071,476057.0
2023-07-26 15:05:00,34.4,34.42,34.13,34.16,502037.0,33.7071,33.7267,33.4425,33.4719,502037.0
2023-07-26 15:10:00,34.16,34.22,34.08,34.2,316223.0,33.4719,33.5307,33.3935,33.5111,316223.0
2023-07-26 15:15:00,34.19,34.22,34.08,34.15,207438.0,33.5013,33.5307,33.3935,33.4621,207438.0
2023-07-26 15:20:00,34.15,34.25,34.14,34.21,247981.0,33.4621,33.5601,33.4523,33.5209,247981.0
2023-07-26 15:25:00,34.2,34.28,34.2,34.24,170241.0,33.5111,33.5895,33.5111,33.5503,170241.0
2023-07-26 15:30:00,34.25,34.32,34.22,34.32,273475.0,33.5601,33.6287,33.5307,33.6287,273475.0
2023-07-26 15:35:00,34.31,34.36,34.29,34.33,286100.0,33.6189,33.6679,33.5993,33.6385,286100.0
2023-07-26 15:40:00,34.34,34.43,34.33,34.41,487273.0,33.6483,33.7365,33.6385,33.7169,487273.0
2023-07-26 15:45:00,34.42,34.47,34.39,34.45,612150.0,33.7267,33.7757,33.6973,33.7561,612150.0
2023-07-26 15:50:00,34.45,34.47,34.3,34.33,814306.0,33.7561,33.7757,33.6091,33.6385,814306.0
2023-07-26 15:55:00,34.33,34.39,34.32,34.37,1638444.0,33.6385,33.6973,33.6287,33.6777,1638444.0
2023-07-27 09:30:00,34.8,34.86,34.46,34.7,1017307.0,34.099,34.1578,33.7659,34.001,1017307.0
2023-07-27 09:35:00,34.72,34.86,34.66,34.84,592670.0,34.0206,34.1578,33.9618,34.1382,592670.0
2023-07-27 09:40:00,34.84,35.03,34.79,34.83,889987.0,34.1382,34.3244,34.0892,34.1284,889987.0
2023-07-27 09:45:00,34.83,34.83,34.51,34.6,457582.0,34.1284,34.1284,33.8149,33.9031,457582.0
2023-07-27 09:50:00,34.6,34.68,34.42,34.42,591221.0,33.9031,33.9814,33.7267,33.7267,591221.0
2023-07-27 09:55:00,34.43,34.48,34.3,34.44,520820.0,33.7365,33.7855,33.6091,33.7463,520820.0
2023-07-27 10:00:00,34.44,34.47,34.28,34.3,735994.0,33.7463,33.7757,33.5895,33.6091,735994.0
2023-07-27 10:05:00,34.3,34.36,34.22,34.34,498360.0,33.6091,33.6679,33.5307,33.6483,498360.0
2023-07-27 10:10:00,34.35,34.4,34.22,34.23,433442.0,33.6581,33.7071,33.5307,33.5405,433442.0
2023-07-27 10:15:00,34.24,34.42,34.18,34.35,547571.0,33.5503,33.7267,33.4915,33.6581,547571.0
2023-07-27 10:20:00,34.35,34.43,34.32,34.35,301708.0,33.6581,33.7365,33.6287,33.6581,301708.0
2023-07-27 10:25:00,34.34,34.35,34.21,34.23,303816.0,33.6483,33.6581,33.5209,33.5405,303816.0
2023-07-27 10:30:00,34.23,34.34,34.19,34.29,299347.0,33.5405,33.6483,33.5013,33.5993,299347.0
2023-07-27 10:35:00,34.29,34.32,34.21,34.32,371377.0,33.5993,33.6287,33.5209,33.6287,371377.0
2023-07-27 10:40:00,34.32,34.41,34.29,34.34,296685.0,33.6287,33.7169,33.5993,33.6483,296685.0
2023-07-27 10:45:00,34.34,34.37,34.26,34.33,335029.0,33.6483,33.6777,33.5699,33.6385,335029.0
2023-07-27 10:50:00,34.33,34.42,34.31,34.42,339623.0,33.6385,33.7267,33.6189,33.7267,339623.0
2023-07-27 10:55:00,34.41,34.46,34.39,34.41,331016.0,33.7169,33.7659,33.6973,33.7169,331016.0
2023-07-27 11:00:00,34.41,34.63,34.41,34.57,526852.0,33.7169,33.9325,33.7169,33.8737,526852.0
2023-07-27 11:05:00,34.56,34.66,34.56,34.6,407641.0,33.8639,33.9618,33.8639,33.9031,407641.0
2023-07-27 11:10:00,34.59,34.67,34.58,34.63,388917.0,33.8933,33.9716,33.8835,33.9325,388917.0
2023-07-27 11:15:00,34.62,34.75,34.57,34.75,378525.0,33.9227,34.05,33.8737,34.05,378525.0
2023-07-27 11:20:00,34.75,34.82,34.67,34.79,450692.0,34.05,34.1186,33.9716,34.0892,450692.0
2023-07-27 11:25:00,34.8,34.81,34.64,34.68,383495.0,34.099,34.1088,33.9422,33.9814,383495.0
2023-07-27 11:30:00,34.68,34.7,34.56,34.57,419163.0,33.9814,34.001,33.8639,33.8737,419163.0
2023-07-27 11:35:00,34.57,34.73,34.55,34.73,340864.0,33.8737,34.0304,33.8541,34.0304,340864.0
2023-07-27 11:40:00,34.72,34.76,34.63,34.65,494871.0,34.0206,34.0598,33.9325,33.952,494871.0
2023-07-27 11:45:00,34.64,34.72,34.59,34.61,312117.0,33.9422,34.0206,33.8933,33.9129,312117.0
2023-07-27 11:50:00,34.61,34.7,34.6,34.65,183560.0,33.9129,34.001,33.9031,33.952,183560.0
2023-07-27 11:55:00,34.64,34.68,34.6,34.64,199208.0,33.9422,33.9814,33.9031,33.9422,199208.0
2023-07-27 12:00:00,34.64,34.79,34.63,34.76,277998.0,33.9422,34.0892,33.9325,34.0598,277998.0
2023-07-27 12:05:00,34.76,34.8,34.71,34.77,184426.0,34.0598,34.099,34.0108,34.0696,184426.0
2023-07-27 12:10:00,34.77,34.79,34.71,34.76,261536.0,34.0696,34.0892,34.0108,34.0598,261536.0
2023-07-27 12:15:00,34.76,34.83,34.73,34.82,365282.0,34.0598,34.1284,34.0304,34.1186,365282.0
2023-07-27 12:20:00,34.83,34.9,34.82,34.85,355558.0,34.1284,34.197,34.1186,34.148,355558.0
2023-07-27 12:25:00,34.85,34.99,34.85,34.96,340289.0,34.148,34.2852,34.148,34.2558,340289.0
2023-07-27 12:30:00,34.95,35.0,34.92,34.92,397706.0,34.246,34.295,34.2166,34.2166,397706.0
2023-07-27 12:35:00,34.92,34.95,34.89,34.91,253697.0,34.2166,34.246,34.1872,34.2068,253697.0
2023-07-27 12:40:00,34.9,34.94,34.89,34.91,164748.0,34.197,34.2362,34.1872,34.2068,164748.0
2023-07-27 12:45:00,34.91,34.95,34.87,34.89,155836.0,34.2068,34.246,34.1676,34.1872,155836.0
2023-07-27 12:50:00,34.9,34.91,34.81,34.83,277174.0,34.197,34.2068,34.1088,34.1284,277174.0
2023-07-27 12:55:00,34.82,34.89,34.81,34.86,173616.0,34.1186,34.1872,34.1088,34.1578,173616.0
2023-07-27 13:00:00,34.87,34.93,34.86,34.89,201051.0,34.1676,34.2264,34.1578,34.1872,201051.0
2023-07-27 13:05:00,34.88,34.9,34.7,34.78,332163.0,34.1774,34.197,34.001,34.0794,332163.0
2023-07-27 13:10:00,34.78,34.9,34.76,34.88,209282.0,34.0794,34.197,34.0598,34.1774,209282.0
2023-07-27 13:15:00,34.89,34.9,34.69,34.69,272082.0,34.1872,34.197,33.9912,33.9912,272082.0
2023-07-27 13:20:00,34.69,34.76,34.64,34.72,254643.0,33.9912,34.0598,33.9422,34.0206,254643.0
2023-07-27 13:25:00,34.72,34.73,34.67,34.7,1075941.0,34.0206,34.0304,33.9716,34.001,1075941.0
2023-07-27 13:30:00,34.7,34.71,34.64,34.64,242021.0,34.001,34.0108,33.9422,33.9422,242021.0
2023-07-27 13:35:00,34.65,34.69,34.57,34.6,230092.0,33.952,33.9912,33.8737,33.9031,230092.0
2023-07-27 13:40:00,34.6,34.68,34.6,34.66,197567.0,33.9031,33.9814,33.9031,33.9618,197567.0
2023-07-27 13:45:00,34.67,34.68,34.57,34.61,301353.0,33.9716,33.9814,33.8737,33.9129,301353.0
2023-07-27 13:50:00,34.62,34.64,34.58,34.64,211414.0,33.9227,33.9422,33.8835,33.9422,211414.0
2023-07-27 13:55:00,34.64,34.69,34.6,34.69,189172.0,33.9422,33.9912,33.9031,33.9912,189172.0
2023-07-27 14:00:00,34.69,34.69,34.61,34.62,292950.0,33.9912,33.9912,33.9129,33.9227,292950.0
2023-07-27 14:05:00,34.62,34.66,34.53,34.56,239415.0,33.9227,33.9618,33.8345,33.8639,239415.0
2023-07-27 14:10:00,34.56,34.56,34.46,34.51,277734.0,33.8639,33.8639,33.7659,33.8149,277734.0
2023-07-27 14:15:00,34.52,34.55,34.46,34.52,219425.0,33.8247,33.8541,33.7659,33.8247,219425.0
2023-07-27 14:20:00,34.53,34.55,34.45,34.45,189644.0,33.8345,33.8541,33.7561,33.7561,189644.0
2023-07-27 14:25:00,34.45,34.47,34.3,34.32,497736.0,33.7561,33.7757,33.6091,33.6287,497736.0
2023-07-27 14:30:00,34.32,34.34,34.23,34.25,411092.0,33.6287,33.6483,33.5405,33.5601,411092.0
2023-07-27 14:35:00,34.25,34.28,34.11,34.19,341687.0,33.5601,33.5895,33.4229,33.5013,341687.0
2023-07-27 14:40:00,34.19,34.31,34.18,34.3,408317.0,33.5013,33.6189,33.4915,33.6091,408317.0
2023-07-27 14:45:00,34.3,34.37,34.25,34.32,422192.0,33.6091,33.6777,33.5601,33.6287,422192.0
2023-07-27 14:50:00,34.31,34.35,34.28,34.34,288408.0,33.6189,33.6581,33.5895,33.6483,288408.0
2023-07-27 14:55:00,34.34,34.34,34.23,34.24,408875.0,33.6483,33.6483,33.5405,33.5503,408875.0
2023-07-27 15:00:00,34.23,34.37,34.23,34.37,411135.0,33.5405,33.6777,33.5405,33.6777,411135.0
2023-07-27 15:05:00,34.37,34.41,34.32,34.41,366192.0,33.6777,33.7169,33.6287,33.7169,366192.0
2023-07-27 15:10:00,34.41,34.48,34.39,34.48,318865.0,33.7169,33.7855,33.6973,33.7855,318865.0
2023-07-27 15:15:00,34.48,34.59,34.47,34.54,693002.0,33.7855,33.8933,33.7757,33.8443,693002.0
2023-07-27 15:20:00,34.54,34.55,34.49,34.52,557896.0,33.8443,33.8541,33.7953,33.8247,557896.0
2023-07-27 15:25:00,34.52,34.54,34.42,34.44,599605.0,33.8247,33.8443,33.7267,33.7463,599605.0
2023-07-27 15:30:00,34.43,34.53,34.42,34.46,693703.0,33.7365,33.8345,33.7267,33.7659,693703.0
2023-07-27 15:35:00,34.47,34.52,34.44,34.47,798735.0,33.7757,33.8247,33.7463,33.7757,798735.0
2023-07-27 15:40:00,34.47,34.53,34.44,34.45,1099667.0,33.7757,33.8345,33.7463,33.7561,1099667.0
2023-07-27 15:45:00,34.45,34.48,34.38,34.48,878458.0,33.7561,33.7855,33.6875,33.7855,878458.0
2023-07-27 15:50:00,34.48,34.59,34.47,34.57,2005637.0,33.7855,33.8933,33.7757,33.8737,2005637.0
2023-07-27 15:55:00,34.57,34.63,34.52,34.57,3950037.0,33.8737,33.9325,33.8247,33.8737,3950037.0
2023-07-28 09:30:00,36.75,36.98,35.72,35.73,5374597.0,36.0097,36.2351,35.0005,35.0103,5374597.0
2023-07-28 09:35:00,35.74,36.24,35.73,36.06,2699724.0,35.0201,35.51,35.0103,35.3336,2699724.0
2023-07-28 09:40:00,36.06,36.11,35.58,35.6,2538757.0,35.3336,35.3826,34.8633,34.8829,2538757.0
2023-07-28 09:45:00,35.62,35.99,35.51,35.97,2008859.0,34.9025,35.2651,34.7947,35.2455,2008859.0
2023-07-28 09:50:00,35.98,36.01,35.72,35.77,1415920.0,35.2553,35.2847,35.0005,35.0495,1415920.0
2023-07-28 09:55:00,35.78,36.15,35.71,36.05,1783212.0,35.0593,35.4218,34.9907,35.3238,1783212.0
2023-07-28 10:00:00,36.05,36.34,36.05,36.3,1510729.0,35.3238,35.608,35.3238,35.5688,1510729.0
2023-07-28 10:05:00,36.3,36.54,36.17,36.51,1469195.0,35.5688,35.804,35.4414,35.7746,1469195.0
2023-07-28 10:10:00,36.51,36.69,36.47,36.49,1579125.0,35.7746,35.951,35.7354,35.755,1579125.0
2023-07-28 10:15:00,36.49,36.53,36.33,36.51,1003698.0,35.755,35.7942,35.5982,35.7746,1003698.0
2023-07-28 10:20:00,36.5,36.54,36.26,36.35,973476.0,35.7648,35.804,35.5296,35.6178,973476.0
2023-07-28 10:25:00,36.35,36.53,36.26,36.4,1249725.0,35.6178,35.7942,35.5296,35.6668,1249725.0
2023-07-28 10:30:00,36.4,36.71,36.4,36.71,1434294.0,35.6668,35.9706,35.6668,35.9706,1434294.0
2023-07-28 10:35:00,36.7,36.71,36.48,36.56,1057471.0,35.9608,35.9706,35.7452,35.8236,1057471.0
2023-07-28 10:40:00,36.57,36.61,36.45,36.61,953016.0,35.8334,35.8726,35.7158,35.8726,953016.0
2023-07-28 10:45:00,36.61,36.61,36.46,36.46,772421.0,35.8726,35.8726,35.7256,35.7256,772421.0
2023-07-28 10:50:00,36.46,36.52,36.31,36.32,828627.0,35.7256,35.7844,35.5786,35.5884,828627.0
2023-07-28 10:55:00,36.32,36.32,36.14,36.15,1050347.0,35.5884,35.5884,35.412,35.4218,1050347.0
2023-07-28 11:00:00,36.16,36.47,36.15,36.43,739484.0,35.4316,35.7354,35.4218,35.6962,739484.0
2023-07-28 11:05:00,36.43,36.63,36.43,36.59,661371.0,35.6962,35.8922,35.6962,35.853,661371.0
2023-07-28 11:10:00,36.59,36.75,36.57,36.75,912120.0,35.853,36.0097,35.8334,36.0097,912120.0
2023-07-28 11:15:00,36.75,36.8,36.71,36.77,989055.0,36.0097,36.0587,35.9706,36.0293,989055.0
2023-07-28 11:20:00,36.77,36.8,36.72,36.79,906538.0,36.0293,36.0587,35.9804,36.0489,906538.0
2023-07-28 11:25:00,36.79,36.79,36.68,36.69,646693.0,36.0489,36.0489,35.9412,35.951,646693.0
2023-07-28 11:30:00,36.69,36.85,36.68,36.85,983645.0,35.951,36.1077,35.9412,36.1077,983645.0
2023-07-28 11:35:00,36.85,36.9,36.73,36.82,838526.0,36.1077,36.1567,35.9902,36.0783,838526.0
2023-07-28 11:40:00,36.81,36.9,36.75,36.9,595855.0,36.0685,36.1567,36.0097,36.1567,595855.0
2023-07-28 11:45:00,36.89,36.95,36.8,36.94,680115.0,36.1469,36.2057,36.0587,36.1959,680115.0
2023-07-28 11:50:00,36.95,36.95,36.85,36.93,474658.0,36.2057,36.2057,36.1077,36.1861,474658.0
2023-07-28 11:55:00,36.93,36.99,36.89,36.98,660018.0,36.1861,36.2449,36.1469,36.2351,660018.0
2023-07-28 12:00:00,36.97,36.99,36.77,36.78,586692.0,36.2253,36.2449,36.0293,36.0391,586692.0
2023-07-28 12:05:00,36.77,36.81,36.71,36.75,456390.0,36.0293,36.0685,35.9706,36.0097,456390.0
2023-07-28 12:10:00,36.74,36.86,36.71,36.84,441727.0,35.9999,36.1175,35.9706,36.0979,441727.0
2023-07-28 12:15:00,36.84,36.86,36.73,36.77,453990.0,36.0979,36.1175,35.9902,36.0293,453990.0
2023-07-28 12:20:00,36.76,36.99,36.76,36.9,688209.0,36.0195,36.2449,36.0195,36.1567,688209.0
2023-07-28 12:25:00,36.9,36.93,36.81,36.82,553506.0,36.1567,36.1861,36.0685,36.0783,553506.0
2023-07-28 12:30:00,36.82,36.83,36.6,36.82,887148.0,36.0783,36.0881,35.8628,36.0783,887148.0
2023-07-28 12:35:00,36.82,36.87,36.78,36.79,440000.0,36.0783,36.1273,36.0391,36.0489,440000.0
2023-07-28 12:40:00,36.8,36.99,36.79,36.97,1006870.0,36.0587,36.2449,36.0489,36.2253,1006870.0
2023-07-28 12:45:00,36.97,36.99,36.87,36.87,781739.0,36.2253,36.2449,36.1273,36.1273,781739.0
2023-07-28 12:50:00,36.88,36.92,36.79,36.8,464502.0,36.1371,36.1763,36.0489,36.0587,464502.0
2023-07-28 12:55:00,36.8,36.8,36.56,36.59,830836.0,36.0587,36.0587,35.8236,35.853,830836.0
2023-07-28 13:00:00,36.59,36.67,36.55,36.66,652076.0,35.853,35.9314,35.8138,35.9216,652076.0
2023-07-28 13:05:00,36.66,36.72,36.62,36.63,470696.0,35.9216,35.9804,35.8824,35.8922,470696.0
2023-07-28 13:10:00,36.62,36.68,36.59,36.65,601093.0,35.8824,35.9412,35.853,35.9118,601093.0
2023-07-28 13:15:00,36.65,36.66,36.48,36.5,564086.0,35.9118,35.9216,35.7452,35.7648,564086.0
2023-07-28 13:20:00,36.49,36.5,36.35,36.48,760615.0,35.755,35.7648,35.6178,35.7452,760615.0
2023-07-28 13:25:00,36.49,36.5,36.43,36.47,511639.0,35.755,35.7648,35.6962,35.7354,511639.0
2023-07-28 13:30:00,36.46,36.55,36.41,36.42,471019.0,35.7256,35.8138,35.6766,35.6864,471019.0
2023-07-28 13:35:00,36.42,36.49,36.37,36.48,374287.0,35.6864,35.755,35.6374,35.7452,374287.0
2023-07-28 13:40:00,36.48,36.5,36.24,36.32,737591.0,35.7452,35.7648,35.51,35.5884,737591.0
2023-07-28 13:45:00,36.33,36.42,36.26,36.39,451381.0,35.5982,35.6864,35.5296,35.657,451381.0
2023-07-28 13:50:00,36.4,36.45,36.37,36.41,388595.0,35.6668,35.7158,35.6374,35.6766,388595.0
2023-07-28 13:55:00,36.41,36.55,36.4,36.48,543063.0,35.6766,35.8138,35.6668,35.7452,543063.0
2023-07-28 14:00:00,36.48,36.53,36.44,36.49,336129.0,35.7452,35.7942,35.706,35.755,336129.0
2023-07-28 14:05:00,36.48,36.52,36.38,36.5,465662.0,35.7452,35.7844,35.6472,35.7648,465662.0
2023-07-28 14:10:00,36.5,36.53,36.35,36.39,574120.0,35.7648,35.7942,35.6178,35.657,574120.0
2023-07-28 14:15:00,36.39,36.44,36.34,36.44,441809.0,35.657,35.706,35.608,35.706,441809.0
2023-07-28 14:20:00,36.44,36.49,36.4,36.45,473695.0,35.706,35.755,35.6668,35.7158,473695.0
2023-07-28 14:25:00,36.46,36.53,36.45,36.53,466327.0,35.7256,35.7942,35.7158,35.7942,466327.0
2023-07-28 14:30:00,36.53,36.6,36.5,36.54,398857.0,35.7942,35.8628,35.7648,35.804,398857.0
2023-07-28 14:35:00,36.53,36.56,36.49,36.52,351380.0,35.7942,35.8236,35.755,35.7844,351380.0
2023-07-28 14:40:00,36.52,36.62,36.51,36.62,422343.0,35.7844,35.8824,35.7746,35.8824,422343.0
2023-07-28 14:45:00,36.62,36.69,36.6,36.65,441704.0,35.8824,35.951,35.8628,35.9118,441704.0
2023-07-28 14:50:00,36.65,36.75,36.64,36.71,504144.0,35.9118,36.0097,35.902,35.9706,504144.0
2023-07-28 14:55:00,36.72,36.73,36.58,36.61,1423868.0,35.9804,35.9902,35.8432,35.8726,1423868.0
2023-07-28 15:00:00,36.61,36.67,36.52,36.66,500960.0,35.8726,35.9314,35.7844,35.9216,500960.0
2023-07-28 15:05:00,36.65,36.75,36.63,36.73,488447.0,35.9118,36.0097,35.8922,35.9902,488447.0
2023-07-28 15:10:00,36.73,36.82,36.7,36.79,564977.0,35.9902,36.0783,35.9608,36.0489,564977.0
2023-07-28 15:15:00,36.8,36.85,36.78,36.85,550821.0,36.0587,36.1077,36.0391,36.1077,550821.0
2023-07-28 15:20:00,36.84,36.85,36.77,36.77,673176.0,36.0979,36.1077,36.0293,36.0293,673176.0
2023-07-28 15:25:00,36.77,36.81,36.72,36.73,647337.0,36.0293,36.0685,35.9804,35.9902,647337.0
2023-07-28 15:30:00,36.73,36.73,36.65,36.7,903744.0,35.9902,35.9902,35.9118,35.9608,903744.0
2023-07-28 15:35:00,36.7,36.81,36.68,36.75,2025653.0,35.9608,36.0685,35.9412,36.0097,2025653.0
2023-07-28 15:40:00,36.75,36.75,36.68,36.73,962950.0,36.0097,36.0097,35.9412,35.9902,962950.0
2023-07-28 15:45:00,36.73,36.79,36.71,36.79,985148.0,35.9902,36.0489,35.9706,36.0489,985148.0
2023-07-28 15:50:00,36.78,36.91,36.74,36.85,2319330.0,36.0391,36.1665,35.9999,36.1077,2319330.0
2023-07-28 15:55:00,36.85,36.9,36.79,36.82,3298599.0,36.1077,36.1567,36.0489,36.0783,3298599.0
2023-07-31 09:30:00,36.88,37.19,36.73,36.82,2135392.0,36.1371,36.4409,35.9902,36.0783,2135392.0
2023-07-31 09:35:00,36.81,36.84,36.35,36.4,1027215.0,36.0685,36.0979,35.6178,35.6668,1027215.0
2023-07-31 09:40:00,36.39,36.63,36.35,36.58,727217.0,35.657,35.8922,35.6178,35.8432,727217.0
2023-07-31 09:45:00,36.59,36.61,36.34,36.34,760088.0,35.853,35.8726,35.608,35.608,760088.0
2023-07-31 09:50:00,36.34,36.51,36.31,36.32,613820.0,35.608,35.7746,35.5786,35.5884,613820.0
2023-07-31 09:55:00,36.32,36.32,36.12,36.23,994731.0,35.5884,35.5884,35.3924,35.5002,994731.0
2023-07-31 10:00:00,36.22,36.39,36.13,36.39,600753.0,35.4904,35.657,35.4022,35.657,600753.0
2023-07-31 10:05:00,36.39,36.47,36.36,36.39,404707.0,35.657,35.7354,35.6276,35.657,404707.0
2023-07-31 10:10:00,36.39,36.45,36.33,36.44,279621.0,35.657,35.7158,35.5982,35.706,279621.0
2023-07-31 10:15:00,36.44,36.49,36.36,36.37,390920.0,35.706,35.755,35.6276,35.6374,390920.0
2023-07-31 10:20:00,36.37,36.42,36.32,36.4,241996.0,35.6374,35.6864,35.5884,35.6668,241996.0
2023-07-31 10:25:00,36.4,36.4,36.27,36.36,270493.0,35.6668,35.6668,35.5394,35.6276,270493.0
2023-07-31 10:30:00,36.36,36.38,36.15,36.21,432928.0,35.6276,35.6472,35.4218,35.4806,432928.0
2023-07-31 10:35:00,36.21,36.28,36.19,36.24,279906.0,35.4806,35.5492,35.461,35.51,279906.0
2023-07-31 10:40:00,36.24,36.32,36.24,36.29,293821.0,35.51,35.5884,35.51,35.559,293821.0
2023-07-31 10:45:00,36.29,36.3,36.15,36.2,351964.0,35.559,35.5688,35.4218,35.4708,351964.0
2023-07-31 10:50:00,36.2,36.31,36.17,36.26,353312.0,35.4708,35.5786,35.4414,35.5296,353312.0
2023-07-31 10:55:00,36.26,36.28,36.14,36.2,334031.0,35.5296,35.5492,35.412,35.4708,334031.0
2023-07-31 11:00:00,36.2,36.29,36.19,36.28,366684.0,35.4708,35.559,35.461,35.5492,366684.0
2023-07-31 11:05:00,36.28,36.32,36.24,36.29,246654.0,35.5492,35.5884,35.51,35.559,246654.0
2023-07-31 11:10:00,36.29,36.3,36.22,36.23,218103.0,35.559,35.5688,35.4904,35.5002,218103.0
2023-07-31 11:15:00,36.23,36.25,36.18,36.24,290397.0,35.5002,35.5198,35.4512,35.51,290397.0
2023-07-31 11:20:00,36.23,36.32,36.19,36.21,300983.0,35.5002,35.5884,35.461,35.4806,300983.0
2023-07-31 11:25:00,36.21,36.27,36.16,36.27,266180.0,35.4806,35.5394,35.4316,35.5394,266180.0
2023-07-31 11:30:00,36.27,36.27,36.09,36.16,432967.0,35.5394,35.5394,35.363,35.4316,432967.0
2023-07-31 11:35:00,36.15,36.22,36.15,36.18,267997.0,35.4218,35.4904,35.4218,35.4512,267997.0
2023-07-31 11:40:00,36.19,36.23,36.14,36.23,306562.0,35.461,35.5002,35.412,35.5002,306562.0
2023-07-31 11:45:00,36.22,36.23,36.14,36.16,157187.0,35.4904,35.5002,35.412,35.4316,157187.0
2023-07-31 11:50:00,36.16,36.19,36.06,36.09,333717.0,35.4316,35.461,35.3336,35.363,333717.0
2023-07-31 11:55:00,36.09,36.15,36.08,36.14,205444.0,35.363,35.4218,35.3532,35.412,205444.0
2023-07-31 12:00:00,36.14,36.18,36.12,36.15,178941.0,35.412,35.4512,35.3924,35.4218,178941.0
2023-07-31 12:05:00,36.15,36.16,36.06,36.1,221205.0,35.4218,35.4316,35.3336,35.3728,221205.0
2023-07-31 12:10:00,36.11,36.11,36.05,36.05,271485.0,35.3826,35.3826,35.3238,35.3238,271485.0
2023-07-31 12:15:00,36.05,36.11,36.02,36.1,265470.0,35.3238,35.3826,35.2945,35.3728,265470.0
2023-07-31 12:20:00,36.1,36.1,36.03,36.04,177185.0,35.3728,35.3728,35.3043,35.314,177185.0
2023-07-31 12:25:00,36.04,36.05,36.02,36.03,204112.0,35.314,35.3238,35.2945,35.3043,204112.0
2023-07-31 12:30:00,36.02,36.12,35.99,36.11,530997.0,35.2945,35.3924,35.2651,35.3826,530997.0
2023-07-31 12:35:00,36.11,36.13,36.0,36.05,352732.0,35.3826,35.4022,35.2749,35.3238,352732.0
2023-07-31 12:40:00,36.05,36.06,36.01,36.04,163929.0,35.3238,35.3336,35.2847,35.314,163929.0
2023-07-31 12:45:00,36.03,36.06,36.0,36.05,319612.0,35.3043,35.3336,35.2749,35.3238,319612.0
2023-07-31 12:50:00,36.05,36.12,36.05,36.09,229993.0,35.3238,35.3924,35.3238,35.363,229993.0
2023-07-31 12:55:00,36.08,36.11,36.04,36.05,206312.0,35.3532,35.3826,35.314,35.3238,206312.0
2023-07-31 13:00:00,36.05,36.06,35.95,35.97,330430.0,35.3238,35.3336,35.2259,35.2455,330430.0
2023-07-31 13:05:00,35.96,36.04,35.91,36.02,305401.0,35.2357,35.314,35.1867,35.2945,305401.0
2023-07-31 13:10:00,36.02,36.07,35.96,35.97,250124.0,35.2945,35.3434,35.2357,35.2455,250124.0
2023-07-31 13:15:00,35.97,35.98,35.88,35.89,290509.0,35.2455,35.2553,35.1573,35.1671,290509.0
2023-07-31 13:20:00,35.89,35.96,35.87,35.93,271526.0,35.1671,35.2357,35.1475,35.2063,271526.0
2023-07-31 13:25:00,35.94,35.97,35.91,35.94,165033.0,35.2161,35.2455,35.1867,35.2161,165033.0
2023-07-31 13:30:00,35.94,35.96,35.92,35.95,183402.0,35.2161,35.2357,35.1965,35.2259,183402.0
2023-07-31 13:35:00,35.95,36.02,35.94,36.02,151970.0,35.2259,35.2945,35.2161,35.2945,151970.0
2023-07-31 13:40:00,36.02,36.04,35.96,36.01,278367.0,35.2945,35.314,35.2357,35.2847,278367.0
2023-07-31 13:45:00,36.01,36.03,36.0,36.02,138809.0,35.2847,35.3043,35.2749,35.2945,138809.0
2023-07-31 13:50:00,36.02,36.03,35.96,35.97,215447.0,35.2945,35.3043,35.2357,35.2455,215447.0
2023-07-31 13:55:00,35.97,35.99,35.93,35.96,174816.0,35.2455,35.2651,35.2063,35.2357,174816.0
2023-07-31 14:00:00,35.97,36.0,35.93,35.93,199289.0,35.2455,35.2749,35.2063,35.2063,199289.0
2023-07-31 14:05:00,35.93,35.93,35.81,35.82,415373.0,35.2063,35.2063,35.0887,35.0985,415373.0
2023-07-31 14:10:00,35.82,35.84,35.8,35.81,319785.0,35.0985,35.1181,35.0789,35.0887,319785.0
2023-07-31 14:15:00,35.81,35.82,35.73,35.78,479377.0,35.0887,35.0985,35.0103,35.0593,479377.0
2023-07-31 14:20:00,35.78,35.79,35.73,35.76,242261.0,35.0593,35.0691,35.0103,35.0397,242261.0
2023-07-31 14:25:00,35.76,35.84,35.73,35.82,337506.0,35.0397,35.1181,35.0103,35.0985,337506.0
2023-07-31 14:30:00,35.83,35.85,35.79,35.83,547478.0,35.1083,35.1279,35.0691,35.1083,547478.0
2023-07-31 14:35:00,35.82,35.88,35.82,35.84,245884.0,35.0985,35.1573,35.0985,35.1181,245884.0
2023-07-31 14:40:00,35.84,35.92,35.83,35.91,317151.0,35.1181,35.1965,35.1083,35.1867,317151.0
2023-07-31 14:45:00,35.91,35.92,35.87,35.91,229114.0,35.1867,35.1965,35.1475,35.1867,229114.0
2023-07-31 14:50:00,35.91,35.91,35.87,35.87,218671.0,35.1867,35.1867,35.1475,35.1475,218671.0
2023-07-31 14:55:00,35.87,35.9,35.87,35.87,187300.0,35.1475,35.1769,35.1475,35.1475,187300.0
2023-07-31 15:00:00,35.88,35.95,35.82,35.91,402264.0,35.1573,35.2259,35.0985,35.1867,402264.0
2023-07-31 15:05:00,35.91,35.93,35.84,35.84,195073.0,35.1867,35.2063,35.1181,35.1181,195073.0
2023-07-31 15:10:00,35.84,35.89,35.83,35.89,267516.0,35.1181,35.1671,35.1083,35.1671,267516.0
2023-07-31 15:15:00,35.89,36.0,35.87,35.99,339098.0,35.1671,35.2749,35.1475,35.2651,339098.0
2023-07-31 15:20:00,35.99,36.03,35.95,35.95,447808.0,35.2651,35.3043,35.2259,35.2259,447808.0
2023-07-31 15:25:00,35.95,35.96,35.9,35.93,225894.0,35.2259,35.2357,35.1769,35.2063,225894.0
2023-07-31 15:30:00,35.92,35.93,35.76,35.79,573844.0,35.1965,35.2063,35.0397,35.0691,573844.0
2023-07-31 15:35:00,35.79,35.86,35.76,35.77,427608.0,35.0691,35.1377,35.0397,35.0495,427608.0
2023-07-31 15:40:00,35.77,35.81,35.76,35.8,335271.0,35.0495,35.0887,35.0397,35.0789,335271.0
2023-07-31 15:45:00,35.8,35.8,35.67,35.71,826430.0,35.0789,35.0789,34.9515,34.9907,826430.0
2023-07-31 15:50:00,35.7,35.81,35.7,35.75,1132134.0,34.9809,35.0887,34.9809,35.0299,1132134.0
2023-07-31 15:55:00,35.74,35.8,35.7,35.79,2562278.0,35.0201,35.0789,34.9809,35.0691,2562278.0
2023-08-01 09:30:00,35.8,35.82,35.46,35.52,1250819.0,35.0789,35.0985,34.7457,34.8045,1250819.0
2023-08-01 09:35:00,35.52,35.76,35.49,35.5,437262.0,34.8045,35.0397,34.7751,34.7849,437262.0
2023-08-01 09:40:00,35.5,35.55,35.4,35.41,505052.0,34.7849,34.8339,34.6869,34.6967,505052.0
2023-08-01 09:45:00,35.41,35.53,35.36,35.43,452314.0,34.6967,34.8143,34.6477,34.7163,452314.0
2023-08-01 09:50:00,35.43,35.52,35.41,35.44,336515.0,34.7163,34.8045,34.6967,34.7261,336515.0
2023-08-01 09:55:00,35.43,35.5,35.35,35.37,304082.0,34.7163,34.7849,34.6379,34.6575,304082.0
2023-08-01 10:00:00,35.37,35.51,35.33,35.5,432724.0,34.6575,34.7947,34.6184,34.7849,432724.0
2023-08-01 10:05:00,35.5,35.59,35.44,35.57,322455.0,34.7849,34.8731,34.7261,34.8535,322455.0
2023-08-01 10:10:00,35.56,35.59,35.35,35.38,351579.0,34.8437,34.8731,34.6379,34.6673,351579.0
2023-08-01 10:15:00,35.37,35.42,35.28,35.33,398315.0,34.6575,34.7065,34.5694,34.6184,398315.0
2023-08-01 10:20:00,35.33,35.48,35.31,35.43,310053.0,34.6184,34.7653,34.5988,34.7163,310053.0
2023-08-01 10:25:00,35.42,35.49,35.39,35.46,305353.0,34.7065,34.7751,34.6771,34.7457,305353.0
2023-08-01 10:30:00,35.46,35.52,35.44,35.46,237391.0,34.7457,34.8045,34.7261,34.7457,237391.0
2023-08-01 10:35:00,35.47,35.58,35.44,35.52,267847.0,34.7555,34.8633,34.7261,34.8045,267847.0
2023-08-01 10:40:00,35.53,35.53,35.44,35.51,249181.0,34.8143,34.8143,34.7261,34.7947,249181.0
2023-08-01 10:45:00,35.51,35.6,35.51,35.55,211328.0,34.7947,34.8829,34.7947,34.8339,211328.0
2023-08-01 10:50:00,35.56,35.68,35.52,35.61,292167.0,34.8437,34.9613,34.8045,34.8927,292167.0
2023-08-01 10:55:00,35.61,35.63,35.54,35.58,315536.0,34.8927,34.9123,34.8241,34.8633,315536.0
2023-08-01 11:00:00,35.58,35.63,35.53,35.59,321537.0,34.8633,34.9123,34.8143,34.8731,321537.0
2023-08-01 11:05:00,35.59,35.61,35.55,35.59,249299.0,34.8731,34.8927,34.8339,34.8731,249299.0
2023-08-01 11:10:00,35.6,35.61,35.53,35.55,197190.0,34.8829,34.8927,34.8143,34.8339,197190.0
2023-08-01 11:15:00,35.55,35.57,35.52,35.57,136290.0,34.8339,34.8535,34.8045,34.8535,136290.0
2023-08-01 11:20:00,35.57,35.57,35.52,35.52,156947.0,34.8535,34.8535,34.8045,34.8045,156947.0
2023-08-01 11:25:00,35.52,35.66,35.51,35.64,205383.0,34.8045,34.9417,34.7947,34.9221,205383.0
2023-08-01 11:30:00,35.65,35.72,35.62,35.66,251541.0,34.9319,35.0005,34.9025,34.9417,251541.0
2023-08-01 11:35:00,35.67,35.73,35.67,35.71,131468.0,34.9515,35.0103,34.9515,34.9907,131468.0
2023-08-01 11:40:00,35.72,35.74,35.69,35.7,231008.0,35.0005,35.0201,34.9711,34.9809,231008.0
2023-08-01 11:45:00,35.7,35.74,35.68,35.7,131200.0,34.9809,35.0201,34.9613,34.9809,131200.0
2023-08-01 11:50:00,35.7,35.75,35.68,35.72,175382.0,34.9809,35.0299,34.9613,35.0005,175382.0
2023-08-01 11:55:00,35.71,35.82,35.71,35.79,191582.0,34.9907,35.0985,34.9907,35.0691,191582.0
2023-08-01 12:00:00,35.79,35.85,35.77,35.79,213317.0,35.0691,35.1279,35.0495,35.0691,213317.0
2023-08-01 12:05:00,35.8,35.81,35.73,35.76,192902.0,35.0789,35.0887,35.0103,35.0397,192902.0
2023-08-01 12:10:00,35.76,35.87,35.76,35.85,174535.0,35.0397,35.1475,35.0397,35.1279,174535.0
2023-08-01 12:15:00,35.86,35.86,35.78,35.84,254453.0,35.1377,35.1377,35.0593,35.1181,254453.0
2023-08-01 12:20:00,35.83,35.84,35.76,35.77,101649.0,35.1083,35.1181,35.0397,35.0495,101649.0
2023-08-01 12:25:00,35.76,35.83,35.75,35.82,146197.0,35.0397,35.1083,35.0299,35.0985,146197.0
2023-08-01 12:30:00,35.81,35.87,35.76,35.85,213059.0,35.0887,35.1475,35.0397,35.1279,213059.0
2023-08-01 12:35:00,35.85,35.86,35.78,35.79,106383.0,35.1279,35.1377,35.0593,35.0691,106383.0
2023-08-01 12:40:00,35.79,35.86,35.78,35.86,165362.0,35.0691,35.1377,35.0593,35.1377,165362.0
2023-08-01 12:45:00,35.86,35.9,35.84,35.9,237838.0,35.1377,35.1769,35.1181,35.1769,237838.0
2023-08-01 12:50:00,35.9,35.9,35.87,35.88,133577.0,35.1769,35.1769,35.1475,35.1573,133577.0
2023-08-01 12:55:00,35.88,35.89,35.85,35.86,174603.0,35.1573,35.1671,35.1279,35.1377,174603.0
2023-08-01 13:00:00,35.87,35.88,35.81,35.82,225642.0,35.1475,35.1573,35.0887,35.0985,225642.0
2023-08-01 13:05:00,35.83,35.84,35.8,35.83,93995.0,35.1083,35.1181,35.0789,35.1083,93995.0
2023-08-01 13:10:00,35.82,35.83,35.77,35.78,107502.0,35.0985,35.1083,35.0495,35.0593,107502.0
2023-08-01 13:15:00,35.77,35.78,35.72,35.73,96571.0,35.0495,35.0593,35.0005,35.0103,96571.0
2023-08-01 13:20:00,35.73,35.78,35.72,35.75,166176.0,35.0103,35.0593,35.0005,35.0299,166176.0
2023-08-01 13:25:00,35.75,35.8,35.72,35.77,168603.0,35.0299,35.0789,35.0005,35.0495,168603.0
2023-08-01 13:30:00,35.78,35.87,35.74,35.86,159843.0,35.0593,35.1475,35.0201,35.1377,159843.0
2023-08-01 13:35:00,35.86,35.89,35.76,35.77,312868.0,35.1377,35.1671,35.0397,35.0495,312868.0
2023-08-01 13:40:00,35.77,35.85,35.77,35.84,86559.0,35.0495,35.1279,35.0495,35.1181,86559.0
2023-08-01 13:45:00,35.84,35.85,35.81,35.82,163009.0,35.1181,35.1279,35.0887,35.0985,163009.0
2023-08-01 13:50:00,35.82,35.84,35.81,35.84,100091.0,35.0985,35.1181,35.0887,35.1181,100091.0
2023-08-01 13:55:00,35.83,35.91,35.81,35.88,166099.0,35.1083,35.1867,35.0887,35.1573,166099.0
2023-08-01 14:00:00,35.88,35.94,35.88,35.93,206628.0,35.1573,35.2161,35.1573,35.2063,206628.0
2023-08-01 14:05:00,35.93,36.02,35.91,36.0,390784.0,35.2063,35.2945,35.1867,35.2749,390784.0
2023-08-01 14:10:00,36.0,36.0,35.91,35.94,254544.0,35.2749,35.2749,35.1867,35.2161,254544.0
2023-08-01 14:15:00,35.93,35.96,35.9,35.92,190766.0,35.2063,35.2357,35.1769,35.1965,190766.0
2023-08-01 14:20:00,35.93,35.94,35.9,35.9,122215.0,35.2063,35.2161,35.1769,35.1769,122215.0
2023-08-01 14:25:00,35.91,35.92,35.83,35.87,255995.0,35.1867,35.1965,35.1083,35.1475,255995.0
2023-08-01 14:30:00,35.87,35.9,35.84,35.87,115940.0,35.1475,35.1769,35.1181,35.1475,115940.0
2023-08-01 14:35:00,35.87,35.89,35.85,35.88,81633.0,35.1475,35.1671,35.1279,35.1573,81633.0
2023-08-01 14:40:00,35.89,35.9,35.86,35.87,123376.0,35.1671,35.1769,35.1377,35.1475,123376.0
2023-08-01 14:45:00,35.87,35.9,35.85,35.9,78028.0,35.1475,35.1769,35.1279,35.1769,78028.0
2023-08-01 14:50:00,35.9,35.93,35.88,35.9,143814.0,35.1769,35.2063,35.1573,35.1769,143814.0
2023-08-01 14:55:00,35.9,35.9,35.85,35.87,113132.0,35.1769,35.1769,35.1279,35.1475,113132.0
2023-08-01 15:00:00,35.88,35.91,35.87,35.87,162653.0,35.1573,35.1867,35.1475,35.1475,162653.0
2023-08-01 15:05:00,35.88,35.94,35.87,35.94,132773.0,35.1573,35.2161,35.1475,35.2161,132773.0
2023-08-01 15:10:00,35.93,35.95,35.91,35.92,149472.0,35.2063,35.2259,35.1867,35.1965,149472.0
2023-08-01 15:15:00,35.92,35.93,35.89,35.92,128087.0,35.1965,35.2063,35.1671,35.1965,128087.0
2023-08-01 15:20:00,35.91,35.97,35.91,35.94,203529.0,35.1867,35.2455,35.1867,35.2161,203529.0
2023-08-01 15:25:00,35.94,35.94,35.91,35.93,170797.0,35.2161,35.2161,35.1867,35.2063,170797.0
2023-08-01 15:30:00,35.94,35.94,35.87,35.91,209186.0,35.2161,35.2161,35.1475,35.1867,209186.0
2023-08-01 15:35:00,35.9,35.94,35.8,35.8,435712.0,35.1769,35.2161,35.0789,35.0789,435712.0
2023-08-01 15:40:00,35.81,35.84,35.75,35.77,335531.0,35.0887,35.1181,35.0299,35.0495,335531.0
2023-08-01 15:45:00,35.77,35.81,35.77,35.79,289465.0,35.0495,35.0887,35.0495,35.0691,289465.0
2023-08-01 15:50:00,35.78,35.89,35.78,35.88,583738.0,35.0593,35.1671,35.0593,35.1573,583738.0
2023-08-01 15:55:00,35.88,35.88,35.78,35.8,1145836.0,35.1573,35.1573,35.0593,35.0789,1145836.0
2023-08-02 09:30:00,35.15,35.18,34.86,34.91,1569022.0,34.442,34.4714,34.1578,34.2068,1569022.0
2023-08-02 09:35:00,34.91,34.96,34.82,34.91,656670.0,34.2068,34.2558,34.1186,34.2068,656670.0
2023-08-02 09:40:00,34.91,35.0,34.81,34.87,520269.0,34.2068,34.295,34.1088,34.1676,520269.0
2023-08-02 09:45:00,34.87,35.09,34.83,35.08,492464.0,34.1676,34.3832,34.1284,34.3734,492464.0
2023-08-02 09:50:00,35.09,35.11,34.84,34.84,609572.0,34.3832,34.4028,34.1382,34.1382,609572.0
2023-08-02 09:55:00,34.85,34.86,34.73,34.75,598227.0,34.148,34.1578,34.0304,34.05,598227.0
2023-08-02 10:00:00,34.75,34.81,34.68,34.7,440932.0,34.05,34.1088,33.9814,34.001,440932.0
2023-08-02 10:05:00,34.7,34.72,34.63,34.7,460788.0,34.001,34.0206,33.9325,34.001,460788.0
2023-08-02 10:10:00,34.7,34.81,34.69,34.7,509397.0,34.001,34.1088,33.9912,34.001,509397.0
2023-08-02 10:15:00,34.7,34.81,34.62,34.69,448753.0,34.001,34.1088,33.9227,33.9912,448753.0
2023-08-02 10:20:00,34.69,34.87,34.68,34.83,378765.0,33.9912,34.1676,33.9814,34.1284,378765.0
2023-08-02 10:25:00,34.83,34.96,34.82,34.91,397513.0,34.1284,34.2558,34.1186,34.2068,397513.0
2023-08-02 10:30:00,34.91,34.99,34.87,34.96,346100.0,34.2068,34.2852,34.1676,34.2558,346100.0
2023-08-02 10:35:00,34.96,34.96,34.78,34.83,429410.0,34.2558,34.2558,34.0794,34.1284,429410.0
2023-08-02 10:40:00,34.82,34.85,34.73,34.76,421453.0,34.1186,34.148,34.0304,34.0598,421453.0
2023-08-02 10:45:00,34.76,34.77,34.65,34.66,355522.0,34.0598,34.0696,33.952,33.9618,355522.0
2023-08-02 10:50:00,34.66,34.67,34.54,34.57,601812.0,33.9618,33.9716,33.8443,33.8737,601812.0
2023-08-02 10:55:00,34.58,34.61,34.46,34.5,752741.0,33.8835,33.9129,33.7659,33.8051,752741.0
2023-08-02 11:00:00,34.49,34.61,34.48,34.59,474470.0,33.7953,33.9129,33.7855,33.8933,474470.0
2023-08-02 11:05:00,34.59,34.72,34.59,34.7,404460.0,33.8933,34.0206,33.8933,34.001,404460.0
2023-08-02 11:10:00,34.7,34.7,34.58,34.59,238605.0,34.001,34.001,33.8835,33.8933,238605.0
2023-08-02 11:15:00,34.59,34.62,34.54,34.58,268209.0,33.8933,33.9227,33.8443,33.8835,268209.0
2023-08-02 11:20:00,34.58,34.63,34.56,34.63,321872.0,33.8835,33.9325,33.8639,33.9325,321872.0
2023-08-02 11:25:00,34.62,34.64,34.56,34.59,266862.0,33.9227,33.9422,33.8639,33.8933,266862.0
2023-08-02 11:30:00,34.59,34.69,34.57,34.68,295450.0,33.8933,33.9912,33.8737,33.9814,295450.0
2023-08-02 11:35:00,34.68,34.68,34.56,34.58,367930.0,33.9814,33.9814,33.8639,33.8835,367930.0
2023-08-02 11:40:00,34.58,34.58,34.48,34.55,444025.0,33.8835,33.8835,33.7855,33.8541,444025.0
2023-08-02 11:45:00,34.55,34.59,34.53,34.55,289475.0,33.8541,33.8933,33.8345,33.8541,289475.0
2023-08-02 11:50:00,34.55,34.56,34.48,34.54,276735.0,33.8541,33.8639,33.7855,33.8443,276735.0
2023-08-02 11:55:00,34.54,34.56,34.41,34.41,386442.0,33.8443,33.8639,33.7169,33.7169,386442.0
2023-08-02 12:00:00,34.41,34.45,34.39,34.41,433490.0,33.7169,33.7561,33.6973,33.7169,433490.0
2023-08-02 12:05:00,34.41,34.45,34.39,34.41,293474.0,33.7169,33.7561,33.6973,33.7169,293474.0
2023-08-02 12:10:00,34.41,34.42,34.36,34.4,291313.0,33.7169,33.7267,33.6679,33.7071,291313.0
2023-08-02 12:15:00,34.4,34.42,34.38,34.4,247210.0,33.7071,33.7267,33.6875,33.7071,247210.0
2023-08-02 12:20:00,34.41,34.45,34.4,34.44,401418.0,33.7169,33.7561,33.7071,33.7463,401418.0
2023-08-02 12:25:00,34.44,34.5,34.38,34.41,210766.0,33.7463,33.8051,33.6875,33.7169,210766.0
2023-08-02 12:30:00,34.41,34.5,34.41,34.5,292040.0,33.7169,33.8051,33.7169,33.8051,292040.0
2023-08-02 12:35:00,34.5,34.6,34.48,34.57,338827.0,33.8051,33.9031,33.7855,33.8737,338827.0
2023-08-02 12:40:00,34.58,34.61,34.55,34.6,207661.0,33.8835,33.9129,33.8541,33.9031,207661.0
2023-08-02 12:45:00,34.61,34.63,34.54,34.57,230311.0,33.9129,33.9325,33.8443,33.8737,230311.0
2023-08-02 12:50:00,34.57,34.58,34.49,34.53,143570.0,33.8737,33.8835,33.7953,33.8345,143570.0
2023-08-02 12:55:00,34.53,34.59,34.52,34.59,146241.0,33.8345,33.8933,33.8247,33.8933,146241.0
2023-08-02 13:00:00,34.58,34.67,34.57,34.59,283741.0,33.8835,33.9716,33.8737,33.8933,283741.0
2023-08-02 13:05:00,34.59,34.61,34.55,34.59,192234.0,33.8933,33.9129,33.8541,33.8933,192234.0
2023-08-02 13:10:00,34.59,34.65,34.58,34.64,264067.0,33.8933,33.952,33.8835,33.9422,264067.0
2023-08-02 13:15:00,34.64,34.66,34.6,34.62,218743.0,33.9422,33.9618,33.9031,33.9227,218743.0
2023-08-02 13:20:00,34.62,34.62,34.53,34.55,168383.0,33.9227,33.9227,33.8345,33.8541,168383.0
2023-08-02 13:25:00,34.55,34.57,34.51,34.56,116044.0,33.8541,33.8737,33.8149,33.8639,116044.0
2023-08-02 13:30:00,34.55,34.58,34.5,34.52,163917.0,33.8541,33.8835,33.8051,33.8247,163917.0
2023-08-02 13:35:00,34.52,34.53,34.48,34.5,197982.0,33.8247,33.8345,33.7855,33.8051,197982.0
2023-08-02 13:40:00,34.5,34.53,34.44,34.44,130980.0,33.8051,33.8345,33.7463,33.7463,130980.0
2023-08-02 13:45:00,34.44,34.48,34.4,34.41,197091.0,33.7463,33.7855,33.7071,33.7169,197091.0
2023-08-02 13:50:00,34.41,34.44,34.39,34.41,133328.0,33.7169,33.7463,33.6973,33.7169,133328.0
2023-08-02 13:55:00,34.41,34.44,34.39,34.4,176425.0,33.7169,33.7463,33.6973,33.7071,176425.0
2023-08-02 14:00:00,34.4,34.46,34.38,34.45,130687.0,33.7071,33.7659,33.6875,33.7561,130687.0
2023-08-02 14:05:00,34.46,34.5,34.44,34.49,161187.0,33.7659,33.8051,33.7463,33.7953,161187.0
2023-08-02 14:10:00,34.49,34.54,34.47,34.54,196297.0,33.7953,33.8443,33.7757,33.8443,196297.0
2023-08-02 14:15:00,34.54,34.6,34.53,34.59,108039.0,33.8443,33.9031,33.8345,33.8933,108039.0
2023-08-02 14:20:00,34.59,34.6,34.49,34.51,140513.0,33.8933,33.9031,33.7953,33.8149,140513.0
2023-08-02 14:25:00,34.51,34.56,34.5,34.56,100541.0,33.8149,33.8639,33.8051,33.8639,100541.0
2023-08-02 14:30:00,34.55,34.59,34.54,34.58,208529.0,33.8541,33.8933,33.8443,33.8835,208529.0
2023-08-02 14:35:00,34.58,34.59,34.52,34.53,150057.0,33.8835,33.8933,33.8247,33.8345,150057.0
2023-08-02 14:40:00,34.53,34.56,34.5,34.55,134486.0,33.8345,33.8639,33.8051,33.8541,134486.0
2023-08-02 14:45:00,34.55,34.6,34.52,34.59,247280.0,33.8541,33.9031,33.8247,33.8933,247280.0
2023-08-02 14:50:00,34.59,34.61,34.56,34.59,167049.0,33.8933,33.9129,33.8639,33.8933,167049.0
2023-08-02 14:55:00,34.59,34.59,34.53,34.55,168508.0,33.8933,33.8933,33.8345,33.8541,168508.0
2023-08-02 15:00:00,34.55,34.64,34.54,34.64,153026.0,33.8541,33.9422,33.8443,33.9422,153026.0
2023-08-02 15:05:00,34.64,34.64,34.47,34.48,305004.0,33.9422,33.9422,33.7757,33.7855,305004.0
2023-08-02 15:10:00,34.48,34.48,34.42,34.43,254794.0,33.7855,33.7855,33.7267,33.7365,254794.0
2023-08-02 15:15:00,34.43,34.44,34.33,34.36,423816.0,33.7365,33.7463,33.6385,33.6679,423816.0
2023-08-02 15:20:00,34.37,34.41,34.35,34.39,292664.0,33.6777,33.7169,33.6581,33.6973,292664.0
2023-08-02 15:25:00,34.39,34.4,34.31,34.33,428006.0,33.6973,33.7071,33.6189,33.6385,428006.0
2023-08-02 15:30:00,34.33,34.4,34.32,34.36,383536.0,33.6385,33.7071,33.6287,33.6679,383536.0
2023-08-02 15:35:00,34.37,34.42,34.36,34.4,513752.0,33.6777,33.7267,33.6679,33.7071,513752.0
2023-08-02 15:40:00,34.4,34.43,34.35,34.42,500083.0,33.7071,33.7365,33.6581,33.7267,500083.0
2023-08-02 15:45:00,34.43,34.46,34.4,34.45,572811.0,33.7365,33.7659,33.7071,33.7561,572811.0
2023-08-02 15:50:00,34.45,34.45,34.3,34.3,960401.0,33.7561,33.7561,33.6091,33.6091,960401.0
2023-08-02 15:55:00,34.3,34.42,34.28,34.37,1823846.0,33.6091,33.7267,33.5895,33.6777,1823846.0
2023-08-03 09:30:00,34.29,34.59,34.28,34.52,838456.0,33.5993,33.8933,33.5895,33.8247,838456.0
2023-08-03 09:35:00,34.52,34.68,34.51,34.57,514781.0,33.8247,33.9814,33.8149,33.8737,514781.0
2023-08-03 09:40:00,34.57,34.61,34.47,34.52,262557.0,33.8737,33.9129,33.7757,33.8247,262557.0
2023-08-03 09:45:00,34.52,34.58,34.37,34.54,285833.0,33.8247,33.8835,33.6777,33.8443,285833.0
2023-08-03 09:50:00,34.53,34.61,34.48,34.56,271553.0,33.8345,33.9129,33.7855,33.8639,271553.0
2023-08-03 09:55:00,34.56,34.61,34.49,34.57,188040.0,33.8639,33.9129,33.7953,33.8737,188040.0
2023-08-03 10:00:00,34.57,34.64,34.53,34.55,221898.0,33.8737,33.9422,33.8345,33.8541,221898.0
2023-08-03 10:05:00,34.55,34.56,34.38,34.4,255556.0,33.8541,33.8639,33.6875,33.7071,255556.0
2023-08-03 10:10:00,34.4,34.43,34.33,34.34,220365.0,33.7071,33.7365,33.6385,33.6483,220365.0
2023-08-03 10:15:00,34.34,34.37,34.25,34.27,272386.0,33.6483,33.6777,33.5601,33.5797,272386.0
2023-08-03 10:20:00,34.27,34.27,34.17,34.19,264030.0,33.5797,33.5797,33.4817,33.5013,264030.0
2023-08-03 10:25:00,34.19,34.24,34.13,34.16,318513.0,33.5013,33.5503,33.4425,33.4719,318513.0
2023-08-03 10:30:00,34.15,34.28,34.14,34.25,251744.0,33.4621,33.5895,33.4523,33.5601,251744.0
2023-08-03 10:35:00,34.25,34.42,34.23,34.33,252043.0,33.5601,33.7267,33.5405,33.6385,252043.0
2023-08-03 10:40:00,34.34,34.4,34.3,34.39,158998.0,33.6483,33.7071,33.6091,33.6973,158998.0
2023-08-03 10:45:00,34.39,34.49,34.38,34.48,192364.0,33.6973,33.7953,33.6875,33.7855,192364.0
2023-08-03 10:50:00,34.48,34.5,34.43,34.48,269165.0,33.7855,33.8051,33.7365,33.7855,269165.0
2023-08-03 10:55:00,34.48,34.58,34.47,34.55,266880.0,33.7855,33.8835,33.7757,33.8541,266880.0
2023-08-03 11:00:00,34.55,34.58,34.52,34.55,197053.0,33.8541,33.8835,33.8247,33.8541,197053.0
2023-08-03 11:05:00,34.55,34.67,34.54,34.61,249990.0,33.8541,33.9716,33.8443,33.9129,249990.0
2023-08-03 11:10:00,34.61,34.68,34.6,34.67,158828.0,33.9129,33.9814,33.9031,33.9716,158828.0
2023-08-03 11:15:00,34.67,34.75,34.63,34.71,336214.0,33.9716,34.05,33.9325,34.0108,336214.0
2023-08-03 11:20:00,34.72,34.77,34.71,34.73,293697.0,34.0206,34.0696,34.0108,34.0304,293697.0
2023-08-03 11:25:00,34.73,34.85,34.72,34.79,420996.0,34.0304,34.148,34.0206,34.0892,420996.0
2023-08-03 11:30:00,34.79,34.8,34.7,34.73,190854.0,34.0892,34.099,34.001,34.0304,190854.0
2023-08-03 11:35:00,34.72,34.82,34.67,34.79,210561.0,34.0206,34.1186,33.9716,34.0892,210561.0
2023-08-03 11:40:00,34.78,34.8,34.69,34.71,133386.0,34.0794,34.099,33.9912,34.0108,133386.0
2023-08-03 11:45:00,34.71,34.71,34.64,34.69,84078.0,34.0108,34.0108,33.9422,33.9912,84078.0
2023-08-03 11:50:00,34.69,34.77,34.68,34.76,126345.0,33.9912,34.0696,33.9814,34.0598,126345.0
2023-08-03 11:55:00,34.76,34.78,34.72,34.73,177538.0,34.0598,34.0794,34.0206,34.0304,177538.0
2023-08-03 12:00:00,34.72,34.74,34.68,34.68,118360.0,34.0206,34.0402,33.9814,33.9814,118360.0
2023-08-03 12:05:00,34.69,34.78,34.66,34.77,160614.0,33.9912,34.0794,33.9618,34.0696,160614.0
2023-08-03 12:10:00,34.78,34.8,34.75,34.75,111263.0,34.0794,34.099,34.05,34.05,111263.0
2023-08-03 12:15:00,34.75,34.81,34.74,34.8,132534.0,34.05,34.1088,34.0402,34.099,132534.0
2023-08-03 12:20:00,34.79,34.83,34.77,34.79,80529.0,34.0892,34.1284,34.0696,34.0892,80529.0
2023-08-03 12:25:00,34.79,34.81,34.76,34.78,81552.0,34.0892,34.1088,34.0598,34.0794,81552.0
2023-08-03 12:30:00,34.77,34.84,34.76,34.77,120742.0,34.0696,34.1382,34.0598,34.0696,120742.0
2023-08-03 12:35:00,34.77,34.87,34.76,34.87,180155.0,34.0696,34.1676,34.0598,34.1676,180155.0
2023-08-03 12:40:00,34.87,34.99,34.86,34.99,326199.0,34.1676,34.2852,34.1578,34.2852,326199.0
2023-08-03 12:45:00,34.99,35.03,34.96,35.02,317249.0,34.2852,34.3244,34.2558,34.3146,317249.0
2023-08-03 12:50:00,35.01,35.03,34.95,34.97,184895.0,34.3048,34.3244,34.246,34.2656,184895.0
2023-08-03 12:55:00,34.97,35.0,34.95,34.97,107487.0,34.2656,34.295,34.246,34.2656,107487.0
2023-08-03 13:00:00,34.98,35.02,34.97,34.97,169967.0,34.2754,34.3146,34.2656,34.2656,169967.0
2023-08-03 13:05:00,34.98,34.99,34.88,34.89,157438.0,34.2754,34.2852,34.1774,34.1872,157438.0
2023-08-03 13:10:00,34.89,34.95,34.88,34.9,86870.0,34.1872,34.246,34.1774,34.197,86870.0
2023-08-03 13:15:00,34.9,34.91,34.86,34.88,111844.0,34.197,34.2068,34.1578,34.1774,111844.0
2023-08-03 13:20:00,34.88,34.92,34.87,34.91,77706.0,34.1774,34.2166,34.1676,34.2068,77706.0
2023-08-03 13:25:00,34.91,34.92,34.86,34.87,106408.0,34.2068,34.2166,34.1578,34.1676,106408.0
2023-08-03 13:30:00,34.86,34.89,34.84,34.84,82597.0,34.1578,34.1872,34.1382,34.1382,82597.0
2023-08-03 13:35:00,34.84,34.89,34.83,34.88,101060.0,34.1382,34.1872,34.1284,34.1774,101060.0
2023-08-03 13:40:00,34.88,34.88,34.84,34.85,84533.0,34.1774,34.1774,34.1382,34.148,84533.0
2023-08-03 13:45:00,34.84,34.9,34.83,34.89,121923.0,34.1382,34.197,34.1284,34.1872,121923.0
2023-08-03 13:50:00,34.89,34.89,34.86,34.87,96823.0,34.1872,34.1872,34.1578,34.1676,96823.0
2023-08-03 13:55:00,34.87,34.88,34.8,34.82,176197.0,34.1676,34.1774,34.099,34.1186,176197.0
2023-08-03 14:00:00,34.82,34.85,34.77,34.84,136392.0,34.1186,34.148,34.0696,34.1382,136392.0
2023-08-03 14:05:00,34.84,34.86,34.8,34.86,200729.0,34.1382,34.1578,34.099,34.1578,200729.0
2023-08-03 14:10:00,34.86,34.93,34.85,34.9,214142.0,34.1578,34.2264,34.148,34.197,214142.0
2023-08-03 14:15:00,34.91,34.96,34.9,34.95,139403.0,34.2068,34.2558,34.197,34.246,139403.0
2023-08-03 14:20:00,34.95,34.98,34.94,34.95,95475.0,34.246,34.2754,34.2362,34.246,95475.0
2023-08-03 14:25:00,34.96,34.96,34.9,34.91,139736.0,34.2558,34.2558,34.197,34.2068,139736.0
2023-08-03 14:30:00,34.92,34.94,34.9,34.91,93433.0,34.2166,34.2362,34.197,34.2068,93433.0
2023-08-03 14:35:00,34.9,34.91,34.8,34.86,159119.0,34.197,34.2068,34.099,34.1578,159119.0
2023-08-03 14:40:00,34.86,34.88,34.83,34.87,104076.0,34.1578,34.1774,34.1284,34.1676,104076.0
2023-08-03 14:45:00,34.87,34.89,34.82,34.83,133932.0,34.1676,34.1872,34.1186,34.1284,133932.0
2023-08-03 14:50:00,34.83,34.85,34.8,34.84,121401.0,34.1284,34.148,34.099,34.1382,121401.0
2023-08-03 14:55:00,34.85,34.86,34.81,34.86,107651.0,34.148,34.1578,34.1088,34.1578,107651.0
2023-08-03 15:00:00,34.86,34.89,34.84,34.88,94958.0,34.1578,34.1872,34.1382,34.1774,94958.0
2023-08-03 15:05:00,34.87,34.88,34.77,34.79,143223.0,34.1676,34.1774,34.0696,34.0892,143223.0
2023-08-03 15:10:00,34.79,34.79,34.66,34.7,221093.0,34.0892,34.0892,33.9618,34.001,221093.0
2023-08-03 15:15:00,34.7,34.71,34.68,34.69,183520.0,34.001,34.0108,33.9814,33.9912,183520.0
2023-08-03 15:20:00,34.69,34.72,34.66,34.72,166356.0,33.9912,34.0206,33.9618,34.0206,166356.0
2023-08-03 15:25:00,34.72,34.76,34.7,34.76,217387.0,34.0206,34.0598,34.001,34.0598,217387.0
2023-08-03 15:30:00,34.75,34.8,34.74,34.79,258601.0,34.05,34.099,34.0402,34.0892,258601.0
2023-08-03 15:35:00,34.79,34.81,34.74,34.76,316295.0,34.0892,34.1088,34.0402,34.0598,316295.0
2023-08-03 15:40:00,34.77,34.8,34.76,34.77,175963.0,34.0696,34.099,34.0598,34.0696,175963.0
2023-08-03 15:45:00,34.76,34.82,34.74,34.82,288279.0,34.0598,34.1186,34.0402,34.1186,288279.0
2023-08-03 15:50:00,34.82,34.93,34.79,34.91,861785.0,34.1186,34.2264,34.0892,34.2068,861785.0
2023-08-03 15:55:00,34.9,34.96,34.85,34.85,1552906.0,34.197,34.2558,34.148,34.148,1552906.0
2023-08-04 09:30:00,34.52,34.79,34.48,34.73,578274.0,33.945,34.2105,33.9057,34.1515,578274.0
2023-08-04 09:35:00,34.73,34.92,34.72,34.92,453836.0,34.1515,34.3383,34.1417,34.3383,453836.0
2023-08-04 09:40:00,34.92,34.93,34.77,34.84,311311.0,34.3383,34.3482,34.1908,34.2597,311311.0
2023-08-04 09:45:00,34.84,34.98,34.82,34.88,278175.0,34.2597,34.3973,34.24,34.299,278175.0
2023-08-04 09:50:00,34.88,34.92,34.76,34.82,225962.0,34.299,34.3383,34.181,34.24,225962.0
2023-08-04 09:55:00,34.81,34.86,34.74,34.8,212917.0,34.2302,34.2793,34.1613,34.2203,212917.0
2023-08-04 10:00:00,34.8,34.87,34.66,34.8,254012.0,34.2203,34.2892,34.0827,34.2203,254012.0
2023-08-04 10:05:00,34.8,34.82,34.7,34.78,227520.0,34.2203,34.24,34.122,34.2007,227520.0
2023-08-04 10:10:00,34.78,34.87,34.7,34.7,215256.0,34.2007,34.2892,34.122,34.122,215256.0
2023-08-04 10:15:00,34.71,34.81,34.68,34.8,239148.0,34.1318,34.2302,34.1023,34.2203,239148.0
2023-08-04 10:20:00,34.8,34.86,34.77,34.82,161454.0,34.2203,34.2793,34.1908,34.24,161454.0
2023-08-04 10:25:00,34.83,34.86,34.78,34.81,158943.0,34.2498,34.2793,34.2007,34.2302,158943.0
2023-08-04 10:30:00,34.82,34.93,34.78,34.91,273760.0,34.24,34.3482,34.2007,34.3285,273760.0
2023-08-04 10:35:00,34.91,34.92,34.84,34.85,156213.0,34.3285,34.3383,34.2597,34.2695,156213.0
2023-08-04 10:40:00,34.85,34.89,34.82,34.87,120783.0,34.2695,34.3088,34.24,34.2892,120783.0
2023-08-04 10:45:00,34.87,34.89,34.83,34.88,110882.0,34.2892,34.3088,34.2498,34.299,110882.0
2023-08-04 10:50:00,34.87,34.95,34.85,34.94,169775.0,34.2892,34.3678,34.2695,34.358,169775.0
2023-08-04 10:55:00,34.94,34.96,34.88,34.89,173954.0,34.358,34.3777,34.299,34.3088,173954.0
2023-08-04 11:00:00,34.9,34.99,34.89,34.97,172111.0,34.3187,34.4072,34.3088,34.3875,172111.0
2023-08-04 11:05:00,34.97,34.97,34.91,34.94,210366.0,34.3875,34.3875,34.3285,34.358,210366.0
2023-08-04 11:10:00,34.94,35.0,34.92,35.0,182048.0,34.358,34.417,34.3383,34.417,182048.0
2023-08-04 11:15:00,35.0,35.05,34.96,35.01,276246.0,34.417,34.4662,34.3777,34.4268,276246.0
2023-08-04 11:20:00,35.02,35.03,34.98,35.01,119884.0,34.4367,34.4465,34.3973,34.4268,119884.0
2023-08-04 11:25:00,35.01,35.04,35.0,35.0,147999.0,34.4268,34.4563,34.417,34.417,147999.0
2023-08-04 11:30:00,35.01,35.03,34.99,35.02,168803.0,34.4268,34.4465,34.4072,34.4367,168803.0
2023-08-04 11:35:00,35.02,35.05,34.94,34.95,290508.0,34.4367,34.4662,34.358,34.3678,290508.0
2023-08-04 11:40:00,34.95,35.04,34.94,35.02,401231.0,34.3678,34.4563,34.358,34.4367,401231.0
2023-08-04 11:45:00,35.02,35.2,35.01,35.18,226640.0,34.4367,34.6137,34.4268,34.594,226640.0
2023-08-04 11:50:00,35.19,35.28,35.19,35.26,337695.0,34.6038,34.6923,34.6038,34.6727,337695.0
2023-08-04 11:55:00,35.25,35.29,35.19,35.22,295274.0,34.6628,34.7022,34.6038,34.6333,295274.0
2023-08-04 12:00:00,35.22,35.27,35.21,35.26,149995.0,34.6333,34.6825,34.6235,34.6727,149995.0
2023-08-04 12:05:00,35.26,35.28,35.22,35.26,176955.0,34.6727,34.6923,34.6333,34.6727,176955.0
2023-08-04 12:10:00,35.25,35.33,35.25,35.3,217994.0,34.6628,34.7415,34.6628,34.712,217994.0
2023-08-04 12:15:00,35.3,35.31,35.26,35.29,147227.0,34.712,34.7218,34.6727,34.7022,147227.0
2023-08-04 12:20:00,35.29,35.31,35.22,35.3,212573.0,34.7022,34.7218,34.6333,34.712,212573.0
2023-08-04 12:25:00,35.3,35.37,35.29,35.37,183573.0,34.712,34.7808,34.7022,34.7808,183573.0
2023-08-04 12:30:00,35.37,35.4,35.32,35.39,179394.0,34.7808,34.8103,34.7317,34.8005,179394.0
2023-08-04 12:35:00,35.39,35.43,35.36,35.42,132674.0,34.8005,34.8398,34.771,34.83,132674.0
2023-08-04 12:40:00,35.42,35.47,35.4,35.46,137065.0,34.83,34.8792,34.8103,34.8693,137065.0
2023-08-04 12:45:00,35.47,35.47,35.42,35.44,216008.0,34.8792,34.8792,34.83,34.8497,216008.0
2023-08-04 12:50:00,35.43,35.54,35.42,35.51,262294.0,34.8398,34.948,34.83,34.9185,262294.0
2023-08-04 12:55:00,35.51,35.54,35.49,35.53,155497.0,34.9185,34.948,34.8988,34.9382,155497.0
2023-08-04 13:00:00,35.52,35.54,35.48,35.51,163169.0,34.9283,34.948,34.889,34.9185,163169.0
2023-08-04 13:05:00,35.52,35.53,35.47,35.51,181329.0,34.9283,34.9382,34.8792,34.9185,181329.0
2023-08-04 13:10:00,35.51,35.53,35.5,35.52,122370.0,34.9185,34.9382,34.9087,34.9283,122370.0
2023-08-04 13:15:00,35.52,35.53,35.47,35.51,219214.0,34.9283,34.9382,34.8792,34.9185,219214.0
2023-08-04 13:20:00,35.5,35.52,35.48,35.51,134353.0,34.9087,34.9283,34.889,34.9185,134353.0
2023-08-04 13:25:00,35.5,35.51,35.41,35.48,328337.0,34.9087,34.9185,34.8202,34.889,328337.0
2023-08-04 13:30:00,35.49,35.52,35.45,35.45,179072.0,34.8988,34.9283,34.8595,34.8595,179072.0
2023-08-04 13:35:00,35.45,35.48,35.44,35.45,157152.0,34.8595,34.889,34.8497,34.8595,157152.0
2023-08-04 13:40:00,35.44,35.47,35.38,35.47,215203.0,34.8497,34.8792,34.7907,34.8792,215203.0
2023-08-04 13:45:00,35.47,35.56,35.46,35.54,244984.0,34.8792,34.9677,34.8693,34.948,244984.0
2023-08-04 13:50:00,35.54,35.54,35.48,35.5,140632.0,34.948,34.948,34.889,34.9087,140632.0
2023-08-04 13:55:00,35.5,35.51,35.41,35.41,250195.0,34.9087,34.9185,34.8202,34.8202,250195.0
2023-08-04 14:00:00,35.41,35.41,35.28,35.28,354300.0,34.8202,34.8202,34.6923,34.6923,354300.0
2023-08-04 14:05:00,35.28,35.31,35.23,35.26,329372.0,34.6923,34.7218,34.6432,34.6727,329372.0
2023-08-04 14:10:00,35.25,35.28,35.21,35.24,247902.0,34.6628,34.6923,34.6235,34.653,247902.0
2023-08-04 14:15:00,35.23,35.24,35.12,35.16,306747.0,34.6432,34.653,34.535,34.5743,306747.0
2023-08-04 14:20:00,35.15,35.15,35.05,35.09,294692.0,34.5645,34.5645,34.4662,34.5055,294692.0
2023-08-04 14:25:00,35.09,35.17,35.07,35.12,218781.0,34.5055,34.5842,34.4858,34.535,218781.0
2023-08-04 14:30:00,35.11,35.18,35.11,35.14,268234.0,34.5252,34.594,34.5252,34.5547,268234.0
2023-08-04 14:35:00,35.14,35.14,35.01,35.05,228210.0,34.5547,34.5547,34.4268,34.4662,228210.0
2023-08-04 14:40:00,35.04,35.09,34.99,35.05,246076.0,34.4563,34.5055,34.4072,34.4662,246076.0
2023-08-04 14:45:00,35.05,35.09,35.01,35.07,340725.0,34.4662,34.5055,34.4268,34.4858,340725.0
2023-08-04 14:50:00,35.07,35.13,35.06,35.07,375764.0,34.4858,34.5448,34.476,34.4858,375764.0
2023-08-04 14:55:00,35.07,35.11,35.02,35.09,362874.0,34.4858,34.5252,34.4367,34.5055,362874.0
2023-08-04 15:00:00,35.09,35.13,35.02,35.06,342521.0,34.5055,34.5448,34.4367,34.476,342521.0
2023-08-04 15:05:00,35.05,35.08,35.04,35.05,214117.0,34.4662,34.4957,34.4563,34.4662,214117.0
2023-08-04 15:10:00,35.05,35.13,35.04,35.13,232533.0,34.4662,34.5448,34.4563,34.5448,232533.0
2023-08-04 15:15:00,35.13,35.17,35.1,35.13,332277.0,34.5448,34.5842,34.5153,34.5448,332277.0
2023-08-04 15:20:00,35.13,35.19,35.1,35.15,371846.0,34.5448,34.6038,34.5153,34.5645,371846.0
2023-08-04 15:25:00,35.15,35.17,35.05,35.08,193404.0,34.5645,34.5842,34.4662,34.4957,193404.0
2023-08-04 15:30:00,35.08,35.12,35.07,35.1,272931.0,34.4957,34.535,34.4858,34.5153,272931.0
2023-08-04 15:35:00,35.1,35.13,35.0,35.04,332648.0,34.5153,34.5448,34.417,34.4563,332648.0
2023-08-04 15:40:00,35.05,35.06,35.0,35.05,285626.0,34.4662,34.476,34.417,34.4662,285626.0
2023-08-04 15:45:00,35.05,35.12,35.05,35.09,378018.0,34.4662,34.535,34.4662,34.5055,378018.0
2023-08-04 15:50:00,35.09,35.14,35.01,35.09,965349.0,34.5055,34.5547,34.4268,34.5055,965349.0
2023-08-04 15:55:00,35.09,35.19,35.07,35.15,1971339.0,34.5055,34.6038,34.4858,34.5645,1971339.0
2023-08-07 09:30:00,35.4,35.5,35.31,35.34,595473.0,34.8103,34.9087,34.7218,34.7513,595473.0
2023-08-07 09:35:00,35.33,35.36,35.22,35.27,262987.0,34.7415,34.771,34.6333,34.6825,262987.0
2023-08-07 09:40:00,35.27,35.41,35.26,35.31,301452.0,34.6825,34.8202,34.6727,34.7218,301452.0
2023-08-07 09:45:00,35.31,35.39,35.28,35.32,285363.0,34.7218,34.8005,34.6923,34.7317,285363.0
2023-08-07 09:50:00,35.32,35.55,35.31,35.48,374997.0,34.7317,34.9578,34.7218,34.889,374997.0
2023-08-07 09:55:00,35.47,35.49,35.38,35.38,392688.0,34.8792,34.8988,34.7907,34.7907,392688.0
2023-08-07 10:00:00,35.37,35.4,35.16,35.23,286443.0,34.7808,34.8103,34.5743,34.6432,286443.0
2023-08-07 10:05:00,35.23,35.32,35.16,35.32,264074.0,34.6432,34.7317,34.5743,34.7317,264074.0
2023-08-07 10:10:00,35.33,35.36,35.16,35.23,183610.0,34.7415,34.771,34.5743,34.6432,183610.0
2023-08-07 10:15:00,35.23,35.36,35.2,35.36,282981.0,34.6432,34.771,34.6137,34.771,282981.0
2023-08-07 10:20:00,35.36,35.37,35.24,35.31,230582.0,34.771,34.7808,34.653,34.7218,230582.0
2023-08-07 10:25:00,35.3,35.34,35.24,35.27,118316.0,34.712,34.7513,34.653,34.6825,118316.0
2023-08-07 10:30:00,35.26,35.32,35.2,35.29,134912.0,34.6727,34.7317,34.6137,34.7022,134912.0
2023-08-07 10:35:00,35.29,35.34,35.26,35.27,159372.0,34.7022,34.7513,34.6727,34.6825,159372.0
2023-08-07 10:40:00,35.27,35.35,35.24,35.32,228969.0,34.6825,34.7612,34.653,34.7317,228969.0
2023-08-07 10:45:00,35.31,35.45,35.27,35.45,201027.0,34.7218,34.8595,34.6825,34.8595,201027.0
2023-08-07 10:50:00,35.45,35.52,35.34,35.34,540900.0,34.8595,34.9283,34.7513,34.7513,540900.0
2023-08-07 10:55:00,35.34,35.4,35.33,35.36,161661.0,34.7513,34.8103,34.7415,34.771,161661.0
2023-08-07 11:00:00,35.36,35.36,35.26,35.27,123779.0,34.771,34.771,34.6727,34.6825,123779.0
2023-08-07 11:05:00,35.27,35.28,35.13,35.15,142595.0,34.6825,34.6923,34.5448,34.5645,142595.0
2023-08-07 11:10:00,35.15,35.24,35.14,35.21,112714.0,34.5645,34.653,34.5547,34.6235,112714.0
2023-08-07 11:15:00,35.2,35.22,35.04,35.04,147095.0,34.6137,34.6333,34.4563,34.4563,147095.0
2023-08-07 11:20:00,35.05,35.11,35.0,35.07,241137.0,34.4662,34.5252,34.417,34.4858,241137.0
2023-08-07 11:25:00,35.07,35.11,35.01,35.07,202764.0,34.4858,34.5252,34.4268,34.4858,202764.0
2023-08-07 11:30:00,35.07,35.1,35.0,35.07,151415.0,34.4858,34.5153,34.417,34.4858,151415.0
2023-08-07 11:35:00,35.07,35.1,35.05,35.09,121292.0,34.4858,34.5153,34.4662,34.5055,121292.0
2023-08-07 11:40:00,35.09,35.11,35.06,35.08,114560.0,34.5055,34.5252,34.476,34.4957,114560.0
2023-08-07 11:45:00,35.09,35.1,35.05,35.1,74368.0,34.5055,34.5153,34.4662,34.5153,74368.0
2023-08-07 11:50:00,35.1,35.15,35.08,35.13,108800.0,34.5153,34.5645,34.4957,34.5448,108800.0
2023-08-07 11:55:00,35.13,35.19,35.11,35.17,141149.0,34.5448,34.6038,34.5252,34.5842,141149.0
2023-08-07 12:00:00,35.18,35.19,35.12,35.13,129012.0,34.594,34.6038,34.535,34.5448,129012.0
2023-08-07 12:05:00,35.13,35.15,35.09,35.11,110051.0,34.5448,34.5645,34.5055,34.5252,110051.0
2023-08-07 12:10:00,35.12,35.15,35.07,35.09,90809.0,34.535,34.5645,34.4858,34.5055,90809.0
2023-08-07 12:15:00,35.09,35.12,35.08,35.09,67215.0,34.5055,34.535,34.4957,34.5055,67215.0
2023-08-07 12:20:00,35.09,35.09,35.04,35.07,74669.0,34.5055,34.5055,34.4563,34.4858,74669.0
2023-08-07 12:25:00,35.07,35.12,35.05,35.1,85890.0,34.4858,34.535,34.4662,34.5153,85890.0
2023-08-07 12:30:00,35.11,35.13,35.05,35.06,81592.0,34.5252,34.5448,34.4662,34.476,81592.0
2023-08-07 12:35:00,35.07,35.12,35.03,35.04,115364.0,34.4858,34.535,34.4465,34.4563,115364.0
2023-08-07 12:40:00,35.04,35.07,35.02,35.06,66716.0,34.4563,34.4858,34.4367,34.476,66716.0
2023-08-07 12:45:00,35.07,35.07,35.02,35.07,49804.0,34.4858,34.4858,34.4367,34.4858,49804.0
2023-08-07 12:50:00,35.07,35.1,35.06,35.1,102529.0,34.4858,34.5153,34.476,34.5153,102529.0
2023-08-07 12:55:00,35.1,35.1,35.04,35.08,93062.0,34.5153,34.5153,34.4563,34.4957,93062.0
2023-08-07 13:00:00,35.07,35.09,35.04,35.08,83370.0,34.4858,34.5055,34.4563,34.4957,83370.0
2023-08-07 13:05:00,35.08,35.09,34.97,35.01,150980.0,34.4957,34.5055,34.3875,34.4268,150980.0
2023-08-07 13:10:00,35.01,35.08,35.0,35.01,100363.0,34.4268,34.4957,34.417,34.4268,100363.0
2023-08-07 13:15:00,35.02,35.08,35.01,35.08,110799.0,34.4367,34.4957,34.4268,34.4957,110799.0
2023-08-07 13:20:00,35.08,35.09,35.04,35.07,74783.0,34.4957,34.5055,34.4563,34.4858,74783.0
2023-08-07 13:25:00,35.07,35.08,35.03,35.05,79558.0,34.4858,34.4957,34.4465,34.4662,79558.0
2023-08-07 13:30:00,35.05,35.09,35.03,35.09,86104.0,34.4662,34.5055,34.4465,34.5055,86104.0
2023-08-07 13:35:00,35.09,35.1,35.04,35.06,99681.0,34.5055,34.5153,34.4563,34.476,99681.0
2023-08-07 13:40:00,35.07,35.09,34.99,35.0,83582.0,34.4858,34.5055,34.4072,34.417,83582.0
2023-08-07 13:45:00,34.99,35.0,34.9,34.97,224684.0,34.4072,34.417,34.3187,34.3875,224684.0
2023-08-07 13:50:00,34.96,34.98,34.93,34.95,119197.0,34.3777,34.3973,34.3482,34.3678,119197.0
2023-08-07 13:55:00,34.95,34.99,34.93,34.98,91663.0,34.3678,34.4072,34.3482,34.3973,91663.0
2023-08-07 14:00:00,34.99,35.05,34.98,35.02,123381.0,34.4072,34.4662,34.3973,34.4367,123381.0
2023-08-07 14:05:00,35.03,35.06,35.01,35.05,98505.0,34.4465,34.476,34.4268,34.4662,98505.0
2023-08-07 14:10:00,35.05,35.05,35.01,35.02,71913.0,34.4662,34.4662,34.4268,34.4367,71913.0
2023-08-07 14:15:00,35.02,35.1,35.02,35.09,200012.0,34.4367,34.5153,34.4367,34.5055,200012.0
2023-08-07 14:20:00,35.09,35.1,35.07,35.09,86761.0,34.5055,34.5153,34.4858,34.5055,86761.0
2023-08-07 14:25:00,35.09,35.1,34.95,34.97,125191.0,34.5055,34.5153,34.3678,34.3875,125191.0
2023-08-07 14:30:00,34.97,35.08,34.96,35.07,105101.0,34.3875,34.4957,34.3777,34.4858,105101.0
2023-08-07 14:35:00,35.07,35.08,35.01,35.02,119163.0,34.4858,34.4957,34.4268,34.4367,119163.0
2023-08-07 14:40:00,35.02,35.03,35.0,35.03,58500.0,34.4367,34.4465,34.417,34.4465,58500.0
2023-08-07 14:45:00,35.03,35.04,34.96,35.0,133382.0,34.4465,34.4563,34.3777,34.417,133382.0
2023-08-07 14:50:00,35.0,35.02,34.97,34.98,81609.0,34.417,34.4367,34.3875,34.3973,81609.0
2023-08-07 14:55:00,34.99,35.03,34.97,35.0,155302.0,34.4072,34.4465,34.3875,34.417,155302.0
2023-08-07 15:00:00,34.99,35.0,34.92,34.93,406658.0,34.4072,34.417,34.3383,34.3482,406658.0
2023-08-07 15:05:00,34.94,34.94,34.8,34.82,339570.0,34.358,34.358,34.2203,34.24,339570.0
2023-08-07 15:10:00,34.82,34.87,34.76,34.77,306007.0,34.24,34.2892,34.181,34.1908,306007.0
2023-08-07 15:15:00,34.76,34.81,34.75,34.78,229261.0,34.181,34.2302,34.1712,34.2007,229261.0
2023-08-07 15:20:00,34.79,34.86,34.77,34.85,188414.0,34.2105,34.2793,34.1908,34.2695,188414.0
2023-08-07 15:25:00,34.86,34.87,34.83,34.86,179673.0,34.2793,34.2892,34.2498,34.2793,179673.0
2023-08-07 15:30:00,34.87,34.92,34.86,34.9,243416.0,34.2892,34.3383,34.2793,34.3187,243416.0
2023-08-07 15:35:00,34.9,34.94,34.89,34.94,206439.0,34.3187,34.358,34.3088,34.358,206439.0
2023-08-07 15:40:00,34.94,35.0,34.92,34.98,327155.0,34.358,34.417,34.3383,34.3973,327155.0
2023-08-07 15:45:00,34.98,35.07,34.97,35.04,440049.0,34.3973,34.4858,34.3875,34.4563,440049.0
2023-08-07 15:50:00,35.05,35.13,35.04,35.13,765283.0,34.4662,34.5448,34.4563,34.5448,765283.0
2023-08-07 15:55:00,35.12,35.24,35.12,35.24,2324252.0,34.535,34.653,34.535,34.653,2324252.0
2023-08-08 09:30:00,34.67,34.86,34.6,34.82,723282.0,34.0925,34.2793,34.0237,34.24,723282.0
2023-08-08 09:35:00,34.82,34.83,34.66,34.73,307883.0,34.24,34.2498,34.0827,34.1515,307883.0
2023-08-08 09:40:00,34.73,34.74,34.5,34.51,445348.0,34.1515,34.1613,33.9253,33.9352,445348.0
2023-08-08 09:45:00,34.52,34.52,34.27,34.3,552009.0,33.945,33.945,33.6992,33.7287,552009.0
2023-08-08 09:50:00,34.3,34.33,34.21,34.25,446141.0,33.7287,33.7582,33.6402,33.6795,446141.0
2023-08-08 09:55:00,34.25,34.26,34.14,34.22,468224.0,33.6795,33.6893,33.5713,33.65,468224.0
2023-08-08 10:00:00,34.21,34.23,34.13,34.18,380632.0,33.6402,33.6598,33.5615,33.6107,380632.0
2023-08-08 10:05:00,34.18,34.19,33.86,33.92,2209541.0,33.6107,33.6205,33.296,33.355,2209541.0
2023-08-08 10:10:00,33.93,34.01,33.86,34.0,763555.0,33.3648,33.4435,33.296,33.4336,763555.0
2023-08-08 10:15:00,34.0,34.09,33.96,33.98,796039.0,33.4336,33.5222,33.3943,33.414,796039.0
2023-08-08 10:20:00,33.98,34.11,33.96,34.01,418768.0,33.414,33.5418,33.3943,33.4435,418768.0
2023-08-08 10:25:00,34.02,34.16,34.01,34.13,480340.0,33.4533,33.591,33.4435,33.5615,480340.0
2023-08-08 10:30:00,34.14,34.2,34.07,34.18,364637.0,33.5713,33.6303,33.5025,33.6107,364637.0
2023-08-08 10:35:00,34.18,34.27,34.17,34.24,570920.0,33.6107,33.6992,33.6008,33.6697,570920.0
2023-08-08 10:40:00,34.24,34.36,34.21,34.35,480262.0,33.6697,33.7877,33.6402,33.7778,480262.0
2023-08-08 10:45:00,34.34,34.37,34.27,34.34,371142.0,33.768,33.7975,33.6992,33.768,371142.0
2023-08-08 10:50:00,34.34,34.4,34.27,34.39,317209.0,33.768,33.827,33.6992,33.8172,317209.0
2023-08-08 10:55:00,34.39,34.39,34.25,34.26,360593.0,33.8172,33.8172,33.6795,33.6893,360593.0
2023-08-08 11:00:00,34.25,34.36,34.22,34.3,285515.0,33.6795,33.7877,33.65,33.7287,285515.0
2023-08-08 11:05:00,34.3,34.35,34.29,34.33,183466.0,33.7287,33.7778,33.7188,33.7582,183466.0
2023-08-08 11:10:00,34.34,34.35,34.31,34.33,151183.0,33.768,33.7778,33.7385,33.7582,151183.0
2023-08-08 11:15:00,34.33,34.39,34.3,34.31,218998.0,33.7582,33.8172,33.7287,33.7385,218998.0
2023-08-08 11:20:00,34.32,34.41,34.3,34.41,194277.0,33.7483,33.8368,33.7287,33.8368,194277.0
2023-08-08 11:25:00,34.41,34.43,34.34,34.39,243997.0,33.8368,33.8565,33.768,33.8172,243997.0
2023-08-08 11:30:00,34.4,34.45,34.36,34.42,239877.0,33.827,33.8762,33.7877,33.8467,239877.0
2023-08-08 11:35:00,34.42,34.5,34.42,34.46,226859.0,33.8467,33.9253,33.8467,33.886,226859.0
2023-08-08 11:40:00,34.47,34.5,34.42,34.5,303951.0,33.8958,33.9253,33.8467,33.9253,303951.0
2023-08-08 11:45:00,34.49,34.51,34.42,34.45,216095.0,33.9155,33.9352,33.8467,33.8762,216095.0
2023-08-08 11:50:00,34.45,34.55,34.45,34.51,178803.0,33.8762,33.9745,33.8762,33.9352,178803.0
2023-08-08 11:55:00,34.51,34.56,34.5,34.52,172361.0,33.9352,33.9843,33.9253,33.945,172361.0
2023-08-08 12:00:00,34.52,34.59,34.5,34.55,187276.0,33.945,34.0138,33.9253,33.9745,187276.0
2023-08-08 12:05:00,34.55,34.61,34.53,34.61,171740.0,33.9745,34.0335,33.9548,34.0335,171740.0
2023-08-08 12:10:00,34.61,34.65,34.56,34.64,177880.0,34.0335,34.0728,33.9843,34.063,177880.0
2023-08-08 12:15:00,34.64,34.66,34.6,34.61,200964.0,34.063,34.0827,34.0237,34.0335,200964.0
2023-08-08 12:20:00,34.61,34.65,34.55,34.63,172976.0,34.0335,34.0728,33.9745,34.0532,172976.0
2023-08-08 12:25:00,34.64,34.64,34.54,34.57,136114.0,34.063,34.063,33.9647,33.9942,136114.0
2023-08-08 12:30:00,34.57,34.62,34.57,34.61,138278.0,33.9942,34.0433,33.9942,34.0335,138278.0
2023-08-08 12:35:00,34.6,34.62,34.58,34.61,127085.0,34.0237,34.0433,34.004,34.0335,127085.0
2023-08-08 12:40:00,34.6,34.6,34.53,34.55,196966.0,34.0237,34.0237,33.9548,33.9745,196966.0
2023-08-08 12:45:00,34.55,34.59,34.53,34.55,131114.0,33.9745,34.0138,33.9548,33.9745,131114.0
2023-08-08 12:50:00,34.55,34.6,34.55,34.59,105814.0,33.9745,34.0237,33.9745,34.0138,105814.0
2023-08-08 12:55:00,34.59,34.61,34.56,34.58,125830.0,34.0138,34.0335,33.9843,34.004,125830.0
2023-08-08 13:00:00,34.59,34.63,34.56,34.59,134387.0,34.0138,34.0532,33.9843,34.0138,134387.0
2023-08-08 13:05:00,34.6,34.61,34.51,34.52,257819.0,34.0237,34.0335,33.9352,33.945,257819.0
2023-08-08 13:10:00,34.52,34.57,34.5,34.55,98468.0,33.945,33.9942,33.9253,33.9745,98468.0
2023-08-08 13:15:00,34.55,34.63,34.55,34.61,132982.0,33.9745,34.0532,33.9745,34.0335,132982.0
2023-08-08 13:20:00,34.61,34.65,34.54,34.56,205352.0,34.0335,34.0728,33.9647,33.9843,205352.0
2023-08-08 13:25:00,34.57,34.62,34.54,34.61,112694.0,33.9942,34.0433,33.9647,34.0335,112694.0
2023-08-08 13:30:00,34.61,34.72,34.61,34.66,253576.0,34.0335,34.1417,34.0335,34.0827,253576.0
2023-08-08 13:35:00,34.66,34.72,34.61,34.69,850141.0,34.0827,34.1417,34.0335,34.1122,850141.0
2023-08-08 13:40:00,34.69,34.82,34.69,34.77,358818.0,34.1122,34.24,34.1122,34.1908,358818.0
2023-08-08 13:45:00,34.77,34.78,34.69,34.74,318383.0,34.1908,34.2007,34.1122,34.1613,318383.0
2023-08-08 13:50:00,34.73,34.85,34.73,34.82,363640.0,34.1515,34.2695,34.1515,34.24,363640.0
2023-08-08 13:55:00,34.82,34.85,34.79,34.84,139898.0,34.24,34.2695,34.2105,34.2597,139898.0
2023-08-08 14:00:00,34.85,34.9,34.83,34.87,256295.0,34.2695,34.3187,34.2498,34.2892,256295.0
2023-08-08 14:05:00,34.86,34.96,34.86,34.93,237180.0,34.2793,34.3777,34.2793,34.3482,237180.0
2023-08-08 14:10:00,34.93,35.08,34.91,35.07,490036.0,34.3482,34.4957,34.3285,34.4858,490036.0
2023-08-08 14:15:00,35.08,35.1,35.03,35.04,307314.0,34.4957,34.5153,34.4465,34.4563,307314.0
2023-08-08 14:20:00,35.04,35.06,34.98,34.98,209887.0,34.4563,34.476,34.3973,34.3973,209887.0
2023-08-08 14:25:00,34.98,35.0,34.94,34.97,145313.0,34.3973,34.417,34.358,34.3875,145313.0
2023-08-08 14:30:00,34.97,34.98,34.91,34.94,137171.0,34.3875,34.3973,34.3285,34.358,137171.0
2023-08-08 14:35:00,34.94,34.96,34.9,34.91,180004.0,34.358,34.3777,34.3187,34.3285,180004.0
2023-08-08 14:40:00,34.91,34.97,34.9,34.97,156617.0,34.3285,34.3875,34.3187,34.3875,156617.0
2023-08-08 14:45:00,34.96,34.97,34.93,34.95,108040.0,34.3777,34.3875,34.3482,34.3678,108040.0
2023-08-08 14:50:00,34.95,34.97,34.91,34.93,164854.0,34.3678,34.3875,34.3285,34.3482,164854.0
2023-08-08 14:55:00,34.93,35.02,34.92,34.98,223221.0,34.3482,34.4367,34.3383,34.3973,223221.0
2023-08-08 15:00:00,34.98,35.03,34.97,35.01,212958.0,34.3973,34.4465,34.3875,34.4268,212958.0
2023-08-08 15:05:00,35.01,35.01,34.93,34.96,198244.0,34.4268,34.4268,34.3482,34.3777,198244.0
2023-08-08 15:10:00,34.95,34.99,34.94,34.98,196301.0,34.3678,34.4072,34.358,34.3973,196301.0
2023-08-08 15:15:00,34.98,35.01,34.93,34.94,224016.0,34.3973,34.4268,34.3482,34.358,224016.0
2023-08-08 15:20:00,34.93,35.04,34.93,35.02,248174.0,34.3482,34.4563,34.3482,34.4367,248174.0
2023-08-08 15:25:00,35.03,35.05,34.98,34.98,227033.0,34.4465,34.4662,34.3973,34.3973,227033.0
2023-08-08 15:30:00,34.99,34.99,34.93,34.94,307792.0,34.4072,34.4072,34.3482,34.358,307792.0
2023-08-08 15:35:00,34.95,34.97,34.93,34.96,259438.0,34.3678,34.3875,34.3482,34.3777,259438.0
2023-08-08 15:40:00,34.95,35.02,34.94,34.98,318055.0,34.3678,34.4367,34.358,34.3973,318055.0
2023-08-08 15:45:00,34.97,35.01,34.95,34.95,319048.0,34.3875,34.4268,34.3678,34.3678,319048.0
2023-08-08 15:50:00,34.95,34.99,34.92,34.96,534835.0,34.3678,34.4072,34.3383,34.3777,534835.0
2023-08-08 15:55:00,34.97,35.05,34.96,35.02,1630975.0,34.3875,34.4662,34.3777,34.4367,1630975.0
2023-08-09 09:30:00,35.01,35.1,34.85,34.87,444331.0,34.4268,34.5153,34.2695,34.2892,444331.0
2023-08-09 09:35:00,34.87,34.87,34.73,34.8,240626.0,34.2892,34.2892,34.1515,34.2203,240626.0
2023-08-09 09:40:00,34.8,34.94,34.78,34.87,329653.0,34.2203,34.358,34.2007,34.2892,329653.0
2023-08-09 09:45:00,34.86,34.92,34.79,34.91,177970.0,34.2793,34.3383,34.2105,34.3285,177970.0
2023-08-09 09:50:00,34.91,34.94,34.77,34.8,185503.0,34.3285,34.358,34.1908,34.2203,185503.0
2023-08-09 09:55:00,34.8,34.84,34.76,34.81,212881.0,34.2203,34.2597,34.181,34.2302,212881.0
2023-08-09 10:00:00,34.8,34.86,34.76,34.84,159364.0,34.2203,34.2793,34.181,34.2597,159364.0
2023-08-09 10:05:00,34.85,34.85,34.72,34.73,213824.0,34.2695,34.2695,34.1417,34.1515,213824.0
2023-08-09 10:10:00,34.74,34.82,34.74,34.81,113775.0,34.1613,34.24,34.1613,34.2302,113775.0
2023-08-09 10:15:00,34.81,34.87,34.77,34.83,186068.0,34.2302,34.2892,34.1908,34.2498,186068.0
2023-08-09 10:20:00,34.83,34.84,34.75,34.77,154946.0,34.2498,34.2597,34.1712,34.1908,154946.0
2023-08-09 10:25:00,34.77,34.85,34.77,34.8,143634.0,34.1908,34.2695,34.1908,34.2203,143634.0
2023-08-09 10:30:00,34.8,34.84,34.74,34.76,230935.0,34.2203,34.2597,34.1613,34.181,230935.0
2023-08-09 10:35:00,34.76,34.82,34.73,34.8,202452.0,34.181,34.24,34.1515,34.2203,202452.0
2023-08-09 10:40:00,34.8,34.9,34.76,34.88,227936.0,34.2203,34.3187,34.181,34.299,227936.0
2023-08-09 10:45:00,34.88,34.98,34.86,34.97,238907.0,34.299,34.3973,34.2793,34.3875,238907.0
2023-08-09 10:50:00,34.97,34.98,34.83,34.84,215564.0,34.3875,34.3973,34.2498,34.2597,215564.0
2023-08-09 10:55:00,34.84,34.88,34.76,34.81,201013.0,34.2597,34.299,34.181,34.2302,201013.0
2023-08-09 11:00:00,34.8,34.81,34.69,34.75,284478.0,34.2203,34.2302,34.1122,34.1712,284478.0
2023-08-09 11:05:00,34.75,34.76,34.69,34.7,185082.0,34.1712,34.181,34.1122,34.122,185082.0
2023-08-09 11:10:00,34.7,34.72,34.51,34.51,487299.0,34.122,34.1417,33.9352,33.9352,487299.0
2023-08-09 11:15:00,34.51,34.58,34.44,34.49,794432.0,33.9352,34.004,33.8663,33.9155,794432.0
2023-08-09 11:20:00,34.48,34.5,34.42,34.47,326424.0,33.9057,33.9253,33.8467,33.8958,326424.0
2023-08-09 11:25:00,34.47,34.5,34.43,34.46,229837.0,33.8958,33.9253,33.8565,33.886,229837.0
2023-08-09 11:30:00,34.45,34.53,34.43,34.52,395983.0,33.8762,33.9548,33.8565,33.945,395983.0
2023-08-09 11:35:00,34.53,34.57,34.5,34.55,254899.0,33.9548,33.9942,33.9253,33.9745,254899.0
2023-08-09 11:40:00,34.55,34.65,34.55,34.64,360806.0,33.9745,34.0728,33.9745,34.063,360806.0
2023-08-09 11:45:00,34.63,34.65,34.55,34.58,287583.0,34.0532,34.0728,33.9745,34.004,287583.0
2023-08-09 11:50:00,34.58,34.64,34.5,34.52,220470.0,34.004,34.063,33.9253,33.945,220470.0
2023-08-09 11:55:00,34.51,34.57,34.46,34.55,230811.0,33.9352,33.9942,33.886,33.9745,230811.0
2023-08-09 12:00:00,34.55,34.55,34.49,34.51,210353.0,33.9745,33.9745,33.9155,33.9352,210353.0
2023-08-09 12:05:00,34.51,34.51,34.41,34.46,362906.0,33.9352,33.9352,33.8368,33.886,362906.0
2023-08-09 12:10:00,34.45,34.49,34.35,34.37,277416.0,33.8762,33.9155,33.7778,33.7975,277416.0
2023-08-09 12:15:00,34.38,34.46,34.37,34.41,259957.0,33.8073,33.886,33.7975,33.8368,259957.0
2023-08-09 12:20:00,34.41,34.5,34.37,34.5,216438.0,33.8368,33.9253,33.7975,33.9253,216438.0
2023-08-09 12:25:00,34.5,34.56,34.47,34.52,471265.0,33.9253,33.9843,33.8958,33.945,471265.0
2023-08-09 12:30:00,34.51,34.56,34.5,34.54,163526.0,33.9352,33.9843,33.9253,33.9647,163526.0
2023-08-09 12:35:00,34.53,34.54,34.47,34.48,154205.0,33.9548,33.9647,33.8958,33.9057,154205.0
2023-08-09 12:40:00,34.48,34.52,34.45,34.45,93975.0,33.9057,33.945,33.8762,33.8762,93975.0
2023-08-09 12:45:00,34.45,34.53,34.42,34.5,197699.0,33.8762,33.9548,33.8467,33.9253,197699.0
2023-08-09 12:50:00,34.5,34.51,34.42,34.43,140147.0,33.9253,33.9352,33.8467,33.8565,140147.0
2023-08-09 12:55:00,34.44,34.47,34.42,34.44,132981.0,33.8663,33.8958,33.8467,33.8663,132981.0
2023-08-09 13:00:00,34.44,34.48,34.4,34.45,184062.0,33.8663,33.9057,33.827,33.8762,184062.0
2023-08-09 13:05:00,34.45,34.48,34.43,34.47,139335.0,33.8762,33.9057,33.8565,33.8958,139335.0
2023-08-09 13:10:00,34.47,34.51,34.43,34.51,137335.0,33.8958,33.9352,33.8565,33.9352,137335.0
2023-08-09 13:15:00,34.51,34.53,34.47,34.48,128352.0,33.9352,33.9548,33.8958,33.9057,128352.0
2023-08-09 13:20:00,34.48,34.5,34.44,34.48,114801.0,33.9057,33.9253,33.8663,33.9057,114801.0
2023-08-09 13:25:00,34.49,34.56,34.47,34.55,82863.0,33.9155,33.9843,33.8958,33.9745,82863.0
2023-08-09 13:30:00,34.54,34.57,34.52,34.53,98285.0,33.9647,33.9942,33.945,33.9548,98285.0
2023-08-09 13:35:00,34.54,34.59,34.53,34.58,96537.0,33.9647,34.0138,33.9548,34.004,96537.0
2023-08-09 13:40:00,34.59,34.6,34.56,34.59,93669.0,34.0138,34.0237,33.9843,34.0138,93669.0
2023-08-09 13:45:00,34.59,34.61,34.53,34.54,103273.0,34.0138,34.0335,33.9548,33.9647,103273.0
2023-08-09 13:50:00,34.54,34.59,34.53,34.58,92244.0,33.9647,34.0138,33.9548,34.004,92244.0
2023-08-09 13:55:00,34.57,34.6,34.55,34.55,81374.0,33.9942,34.0237,33.9745,33.9745,81374.0
2023-08-09 14:00:00,34.55,34.62,34.54,34.62,120776.0,33.9745,34.0433,33.9647,34.0433,120776.0
2023-08-09 14:05:00,34.62,34.66,34.61,34.63,193965.0,34.0433,34.0827,34.0335,34.0532,193965.0
2023-08-09 14:10:00,34.64,34.66,34.6,34.66,161588.0,34.063,34.0827,34.0237,34.0827,161588.0
2023-08-09 14:15:00,34.66,34.68,34.64,34.66,122962.0,34.0827,34.1023,34.063,34.0827,122962.0
2023-08-09 14:20:00,34.66,34.69,34.63,34.66,187135.0,34.0827,34.1122,34.0532,34.0827,187135.0
2023-08-09 14:25:00,34.65,34.73,34.65,34.72,155628.0,34.0728,34.1515,34.0728,34.1417,155628.0
2023-08-09 14:30:00,34.72,34.77,34.68,34.7,156074.0,34.1417,34.1908,34.1023,34.122,156074.0
2023-08-09 14:35:00,34.7,34.74,34.68,34.73,119085.0,34.122,34.1613,34.1023,34.1515,119085.0
2023-08-09 14:40:00,34.73,34.73,34.68,34.73,151556.0,34.1515,34.1515,34.1023,34.1515,151556.0
2023-08-09 14:45:00,34.73,34.76,34.71,34.76,159279.0,34.1515,34.181,34.1318,34.181,159279.0
2023-08-09 14:50:00,34.76,34.76,34.67,34.68,131145.0,34.181,34.181,34.0925,34.1023,131145.0
2023-08-09 14:55:00,34.68,34.74,34.67,34.72,129559.0,34.1023,34.1613,34.0925,34.1417,129559.0
2023-08-09 15:00:00,34.73,34.74,34.59,34.63,430027.0,34.1515,34.1613,34.0138,34.0532,430027.0
2023-08-09 15:05:00,34.64,34.66,34.49,34.5,376435.0,34.063,34.0827,33.9155,33.9253,376435.0
2023-08-09 15:10:00,34.51,34.53,34.42,34.52,367842.0,33.9352,33.9548,33.8467,33.945,367842.0
2023-08-09 15:15:00,34.52,34.55,34.49,34.54,166241.0,33.945,33.9745,33.9155,33.9647,166241.0
2023-08-09 15:20:00,34.53,34.57,34.52,34.55,156991.0,33.9548,33.9942,33.945,33.9745,156991.0
2023-08-09 15:25:00,34.55,34.61,34.53,34.54,222102.0,33.9745,34.0335,33.9548,33.9647,222102.0
2023-08-09 15:30:00,34.54,34.57,34.52,34.54,185223.0,33.9647,33.9942,33.945,33.9647,185223.0
2023-08-09 15:35:00,34.54,34.58,34.51,34.52,271662.0,33.9647,34.004,33.9352,33.945,271662.0
2023-08-09 15:40:00,34.52,34.55,34.49,34.5,228197.0,33.945,33.9745,33.9155,33.9253,228197.0
2023-08-09 15:45:00,34.5,34.51,34.4,34.43,440438.0,33.9253,33.9352,33.827,33.8565,440438.0
2023-08-09 15:50:00,34.42,34.44,34.36,34.39,835543.0,33.8467,33.8663,33.7877,33.8172,835543.0
2023-08-09 15:55:00,34.39,34.39,34.23,34.29,3015277.0,33.8172,33.8172,33.6598,33.7188,3015277.0
2023-08-10 09:30:00,34.71,34.78,34.63,34.7,654382.0,34.1318,34.2007,34.0532,34.122,654382.0
2023-08-10 09:35:00,34.71,34.86,34.68,34.78,341574.0,34.1318,34.2793,34.1023,34.2007,341574.0
2023-08-10 09:40:00,34.78,34.84,34.65,34.72,262997.0,34.2007,34.2597,34.0728,34.1417,262997.0
2023-08-10 09:45:00,34.73,34.88,34.73,34.82,248035.0,34.1515,34.299,34.1515,34.24,248035.0
2023-08-10 09:50:00,34.82,34.89,34.77,34.84,326080.0,34.24,34.3088,34.1908,34.2597,326080.0
2023-08-10 09:55:00,34.84,34.98,34.79,34.95,327261.0,34.2597,34.3973,34.2105,34.3678,327261.0
2023-08-10 10:00:00,34.95,34.99,34.91,34.95,288646.0,34.3678,34.4072,34.3285,34.3678,288646.0
2023-08-10 10:05:00,34.95,34.98,34.91,34.91,205974.0,34.3678,34.3973,34.3285,34.3285,205974.0
2023-08-10 10:10:00,34.91,34.92,34.8,34.85,249269.0,34.3285,34.3383,34.2203,34.2695,249269.0
2023-08-10 10:15:00,34.84,35.09,34.84,35.07,702147.0,34.2597,34.5055,34.2597,34.4858,702147.0
2023-08-10 10:20:00,35.07,35.09,34.87,34.94,509180.0,34.4858,34.5055,34.2892,34.358,509180.0
2023-08-10 10:25:00,34.94,35.03,34.89,34.97,305721.0,34.358,34.4465,34.3088,34.3875,305721.0
2023-08-10 10:30:00,34.97,35.01,34.9,34.99,205545.0,34.3875,34.4268,34.3187,34.4072,205545.0
2023-08-10 10:35:00,34.98,34.98,34.84,34.85,307912.0,34.3973,34.3973,34.2597,34.2695,307912.0
2023-08-10 10:40:00,34.85,34.85,34.71,34.77,395375.0,34.2695,34.2695,34.1318,34.1908,395375.0
2023-08-10 10:45:00,34.77,34.79,34.57,34.73,608265.0,34.1908,34.2105,33.9942,34.1515,608265.0
2023-08-10 10:50:00,34.73,34.79,34.7,34.78,390205.0,34.1515,34.2105,34.122,34.2007,390205.0
2023-08-10 10:55:00,34.78,34.8,34.73,34.74,297963.0,34.2007,34.2203,34.1515,34.1613,297963.0
2023-08-10 11:00:00,34.74,34.76,34.66,34.72,316597.0,34.1613,34.181,34.0827,34.1417,316597.0
2023-08-10 11:05:00,34.72,34.8,34.66,34.77,248635.0,34.1417,34.2203,34.0827,34.1908,248635.0
2023-08-10 11:10:00,34.77,34.84,34.74,34.77,140554.0,34.1908,34.2597,34.1613,34.1908,140554.0
2023-08-10 11:15:00,34.76,34.77,34.7,34.72,145909.0,34.181,34.1908,34.122,34.1417,145909.0
2023-08-10 11:20:00,34.72,34.76,34.65,34.76,221147.0,34.1417,34.181,34.0728,34.181,221147.0
2023-08-10 11:25:00,34.75,34.87,34.74,34.86,278106.0,34.1712,34.2892,34.1613,34.2793,278106.0
2023-08-10 11:30:00,34.86,34.93,34.82,34.91,605555.0,34.2793,34.3482,34.24,34.3285,605555.0
2023-08-10 11:35:00,34.92,34.97,34.87,34.96,222649.0,34.3383,34.3875,34.2892,34.3777,222649.0
2023-08-10 11:40:00,34.96,34.97,34.86,34.89,316771.0,34.3777,34.3875,34.2793,34.3088,316771.0
2023-08-10 11:45:00,34.9,34.9,34.77,34.79,286769.0,34.3187,34.3187,34.1908,34.2105,286769.0
2023-08-10 11:50:00,34.79,34.81,34.66,34.67,247321.0,34.2105,34.2302,34.0827,34.0925,247321.0
2023-08-10 11:55:00,34.68,34.74,34.62,34.73,126531.0,34.1023,34.1613,34.0433,34.1515,126531.0
2023-08-10 12:00:00,34.73,34.8,34.68,34.79,135206.0,34.1515,34.2203,34.1023,34.2105,135206.0
2023-08-10 12:05:00,34.8,34.85,34.78,34.8,217784.0,34.2203,34.2695,34.2007,34.2203,217784.0
2023-08-10 12:10:00,34.8,34.86,34.77,34.8,171313.0,34.2203,34.2793,34.1908,34.2203,171313.0
2023-08-10 12:15:00,34.79,34.81,34.71,34.77,212907.0,34.2105,34.2302,34.1318,34.1908,212907.0
2023-08-10 12:20:00,34.76,34.83,34.73,34.8,137329.0,34.181,34.2498,34.1515,34.2203,137329.0
2023-08-10 12:25:00,34.8,34.83,34.69,34.83,186977.0,34.2203,34.2498,34.1122,34.2498,186977.0
2023-08-10 12:30:00,34.83,34.84,34.8,34.8,120168.0,34.2498,34.2597,34.2203,34.2203,120168.0
2023-08-10 12:35:00,34.8,34.87,34.77,34.86,98365.0,34.2203,34.2892,34.1908,34.2793,98365.0
2023-08-10 12:40:00,34.85,34.87,34.82,34.87,93021.0,34.2695,34.2892,34.24,34.2892,93021.0
2023-08-10 12:45:00,34.86,34.91,34.85,34.86,94214.0,34.2793,34.3285,34.2695,34.2793,94214.0
2023-08-10 12:50:00,34.86,34.87,34.73,34.75,98646.0,34.2793,34.2892,34.1515,34.1712,98646.0
2023-08-10 12:55:00,34.75,34.78,34.69,34.73,202219.0,34.1712,34.2007,34.1122,34.1515,202219.0
2023-08-10 13:00:00,34.73,34.74,34.64,34.67,102227.0,34.1515,34.1613,34.063,34.0925,102227.0
2023-08-10 13:05:00,34.68,34.75,34.66,34.74,102016.0,34.1023,34.1712,34.0827,34.1613,102016.0
2023-08-10 13:10:00,34.73,34.74,34.68,34.7,92350.0,34.1515,34.1613,34.1023,34.122,92350.0
2023-08-10 13:15:00,34.7,34.73,34.66,34.71,106902.0,34.122,34.1515,34.0827,34.1318,106902.0
2023-08-10 13:20:00,34.71,34.71,34.6,34.66,77339.0,34.1318,34.1318,34.0237,34.0827,77339.0
2023-08-10 13:25:00,34.65,34.78,34.63,34.74,303962.0,34.0728,34.2007,34.0532,34.1613,303962.0
2023-08-10 13:30:00,34.73,34.75,34.66,34.7,113501.0,34.1515,34.1712,34.0827,34.122,113501.0
2023-08-10 13:35:00,34.7,34.7,34.63,34.66,133737.0,34.122,34.122,34.0532,34.0827,133737.0
2023-08-10 13:40:00,34.66,34.68,34.54,34.58,195621.0,34.0827,34.1023,33.9647,34.004,195621.0
2023-08-10 13:45:00,34.57,34.65,34.56,34.62,136137.0,33.9942,34.0728,33.9843,34.0433,136137.0
2023-08-10 13:50:00,34.62,34.64,34.57,34.59,190229.0,34.0433,34.063,33.9942,34.0138,190229.0
2023-08-10 13:55:00,34.58,34.58,34.48,34.5,335420.0,34.004,34.004,33.9057,33.9253,335420.0
2023-08-10 14:00:00,34.49,34.59,34.48,34.59,338472.0,33.9155,34.0138,33.9057,34.0138,338472.0
2023-08-10 14:05:00,34.6,34.68,34.59,34.64,157772.0,34.0237,34.1023,34.0138,34.063,157772.0
2023-08-10 14:10:00,34.64,34.72,34.62,34.7,167666.0,34.063,34.1417,34.0433,34.122,167666.0
2023-08-10 14:15:00,34.7,34.72,34.65,34.65,172364.0,34.122,34.1417,34.0728,34.0728,172364.0
2023-08-10 14:20:00,34.66,34.72,34.64,34.69,122279.0,34.0827,34.1417,34.063,34.1122,122279.0
2023-08-10 14:25:00,34.69,34.71,34.62,34.66,131122.0,34.1122,34.1318,34.0433,34.0827,131122.0
2023-08-10 14:30:00,34.66,34.73,34.65,34.7,123680.0,34.0827,34.1515,34.0728,34.122,123680.0
2023-08-10 14:35:00,34.69,34.74,34.66,34.72,108988.0,34.1122,34.1613,34.0827,34.1417,108988.0
2023-08-10 14:40:00,34.72,34.72,34.65,34.68,124742.0,34.1417,34.1417,34.0728,34.1023,124742.0
2023-08-10 14:45:00,34.68,34.74,34.65,34.7,129594.0,34.1023,34.1613,34.0728,34.122,129594.0
2023-08-10 14:50:00,34.7,34.76,34.67,34.72,130468.0,34.122,34.181,34.0925,34.1417,130468.0
2023-08-10 14:55:00,34.72,34.75,34.68,34.74,93089.0,34.1417,34.1712,34.1023,34.1613,93089.0
2023-08-10 15:00:00,34.75,34.76,34.65,34.71,165711.0,34.1712,34.181,34.0728,34.1318,165711.0
2023-08-10 15:05:00,34.72,34.74,34.65,34.68,131640.0,34.1417,34.1613,34.0728,34.1023,131640.0
2023-08-10 15:10:00,34.69,34.74,34.68,34.72,120357.0,34.1122,34.1613,34.1023,34.1417,120357.0
2023-08-10 15:15:00,34.72,34.77,34.7,34.73,136492.0,34.1417,34.1908,34.122,34.1515,136492.0
2023-08-10 15:20:00,34.73,34.74,34.66,34.67,179548.0,34.1515,34.1613,34.0827,34.0925,179548.0
2023-08-10 15:25:00,34.67,34.67,34.6,34.62,166732.0,34.0925,34.0925,34.0237,34.0433,166732.0
2023-08-10 15:30:00,34.62,34.62,34.56,34.58,228664.0,34.0433,34.0433,33.9843,34.004,228664.0
2023-08-10 15:35:00,34.58,34.65,34.55,34.61,293696.0,34.004,34.0728,33.9745,34.0335,293696.0
2023-08-10 15:40:00,34.61,34.66,34.59,34.64,544697.0,34.0335,34.0827,34.0138,34.063,544697.0
2023-08-10 15:45:00,34.63,34.74,34.63,34.7,482541.0,34.0532,34.1613,34.0532,34.122,482541.0
2023-08-10 15:50:00,34.69,34.73,34.63,34.7,838118.0,34.1122,34.1515,34.0532,34.122,838118.0
2023-08-10 15:55:00,34.69,34.73,34.64,34.69,1594671.0,34.1122,34.1515,34.063,34.1122,1594671.0
2023-08-11 09:30:00,34.45,34.54,34.39,34.51,671536.0,33.8762,33.9647,33.8172,33.9352,671536.0
2023-08-11 09:35:00,34.51,34.67,34.5,34.54,280593.0,33.9352,34.0925,33.9253,33.9647,280593.0
2023-08-11 09:40:00,34.54,34.57,34.46,34.52,290691.0,33.9647,33.9942,33.886,33.945,290691.0
2023-08-11 09:45:00,34.52,34.56,34.42,34.51,318814.0,33.945,33.9843,33.8467,33.9352,318814.0
2023-08-11 09:50:00,34.51,34.59,34.46,34.58,255344.0,33.9352,34.0138,33.886,34.004,255344.0
2023-08-11 09:55:00,34.58,34.66,34.56,34.56,203194.0,34.004,34.0827,33.9843,33.9843,203194.0
2023-08-11 10:00:00,34.57,34.74,34.57,34.71,267940.0,33.9942,34.1613,33.9942,34.1318,267940.0
2023-08-11 10:05:00,34.71,34.8,34.68,34.74,153303.0,34.1318,34.2203,34.1023,34.1613,153303.0
2023-08-11 10:10:00,34.73,34.87,34.67,34.84,305845.0,34.1515,34.2892,34.0925,34.2597,305845.0
2023-08-11 10:15:00,34.84,34.94,34.82,34.83,287087.0,34.2597,34.358,34.24,34.2498,287087.0
2023-08-11 10:20:00,34.83,34.92,34.79,34.8,349239.0,34.2498,34.3383,34.2105,34.2203,349239.0
2023-08-11 10:25:00,34.8,34.81,34.72,34.75,204908.0,34.2203,34.2302,34.1417,34.1712,204908.0
2023-08-11 10:30:00,34.75,34.78,34.69,34.7,140908.0,34.1712,34.2007,34.1122,34.122,140908.0
2023-08-11 10:35:00,34.7,34.75,34.63,34.7,204001.0,34.122,34.1712,34.0532,34.122,204001.0
2023-08-11 10:40:00,34.7,34.76,34.59,34.65,192803.0,34.122,34.181,34.0138,34.0728,192803.0
2023-08-11 10:45:00,34.65,34.68,34.58,34.61,154188.0,34.0728,34.1023,34.004,34.0335,154188.0
2023-08-11 10:50:00,34.62,34.62,34.51,34.52,142816.0,34.0433,34.0433,33.9352,33.945,142816.0
2023-08-11 10:55:00,34.52,34.57,34.5,34.55,197858.0,33.945,33.9942,33.9253,33.9745,197858.0
2023-08-11 11:00:00,34.55,34.56,34.5,34.52,116694.0,33.9745,33.9843,33.9253,33.945,116694.0
2023-08-11 11:05:00,34.53,34.53,34.5,34.51,147120.0,33.9548,33.9548,33.9253,33.9352,147120.0
2023-08-11 11:10:00,34.52,34.52,34.44,34.45,276813.0,33.945,33.945,33.8663,33.8762,276813.0
2023-08-11 11:15:00,34.45,34.49,34.41,34.48,225248.0,33.8762,33.9155,33.8368,33.9057,225248.0
2023-08-11 11:20:00,34.48,34.55,34.48,34.55,173253.0,33.9057,33.9745,33.9057,33.9745,173253.0
2023-08-11 11:25:00,34.54,34.55,34.51,34.51,139606.0,33.9647,33.9745,33.9352,33.9352,139606.0
2023-08-11 11:30:00,34.51,34.54,34.44,34.46,190267.0,33.9352,33.9647,33.8663,33.886,190267.0
2023-08-11 11:35:00,34.45,34.54,34.45,34.5,191301.0,33.8762,33.9647,33.8762,33.9253,191301.0
2023-08-11 11:40:00,34.49,34.55,34.47,34.55,129631.0,33.9155,33.9745,33.8958,33.9745,129631.0
2023-08-11 11:45:00,34.54,34.56,34.46,34.47,189626.0,33.9647,33.9843,33.886,33.8958,189626.0
2023-08-11 11:50:00,34.47,34.49,34.45,34.49,129141.0,33.8958,33.9155,33.8762,33.9155,129141.0
2023-08-11 11:55:00,34.49,34.55,34.46,34.53,329297.0,33.9155,33.9745,33.886,33.9548,329297.0
2023-08-11 12:00:00,34.53,34.56,34.5,34.5,149217.0,33.9548,33.9843,33.9253,33.9253,149217.0
2023-08-11 12:05:00,34.51,34.54,34.48,34.54,102524.0,33.9352,33.9647,33.9057,33.9647,102524.0
2023-08-11 12:10:00,34.54,34.64,34.53,34.64,123488.0,33.9647,34.063,33.9548,34.063,123488.0
2023-08-11 12:15:00,34.64,34.66,34.57,34.59,138793.0,34.063,34.0827,33.9942,34.0138,138793.0
2023-08-11 12:20:00,34.59,34.6,34.53,34.53,96569.0,34.0138,34.0237,33.9548,33.9548,96569.0
2023-08-11 12:25:00,34.54,34.54,34.47,34.52,134901.0,33.9647,33.9647,33.8958,33.945,134901.0
2023-08-11 12:30:00,34.53,34.59,34.53,34.56,133890.0,33.9548,34.0138,33.9548,33.9843,133890.0
2023-08-11 12:35:00,34.56,34.56,34.49,34.49,90373.0,33.9843,33.9843,33.9155,33.9155,90373.0
2023-08-11 12:40:00,34.49,34.5,34.46,34.47,197911.0,33.9155,33.9253,33.886,33.8958,197911.0
2023-08-11 12:45:00,34.47,34.5,34.46,34.48,127646.0,33.8958,33.9253,33.886,33.9057,127646.0
2023-08-11 12:50:00,34.48,34.52,34.46,34.48,161094.0,33.9057,33.945,33.886,33.9057,161094.0
2023-08-11 12:55:00,34.48,34.48,34.43,34.46,102390.0,33.9057,33.9057,33.8565,33.886,102390.0
2023-08-11 13:00:00,34.47,34.49,34.45,34.45,119822.0,33.8958,33.9155,33.8762,33.8762,119822.0
2023-08-11 13:05:00,34.45,34.46,34.38,34.4,143219.0,33.8762,33.886,33.8073,33.827,143219.0
2023-08-11 13:10:00,34.4,34.41,34.36,34.4,121982.0,33.827,33.8368,33.7877,33.827,121982.0
2023-08-11 13:15:00,34.39,34.5,34.39,34.5,123311.0,33.8172,33.9253,33.8172,33.9253,123311.0
2023-08-11 13:20:00,34.49,34.54,34.48,34.51,97470.0,33.9155,33.9647,33.9057,33.9352,97470.0
2023-08-11 13:25:00,34.52,34.62,34.51,34.59,112376.0,33.945,34.0433,33.9352,34.0138,112376.0
2023-08-11 13:30:00,34.6,34.63,34.59,34.63,115787.0,34.0237,34.0532,34.0138,34.0532,115787.0
2023-08-11 13:35:00,34.63,34.63,34.55,34.57,133881.0,34.0532,34.0532,33.9745,33.9942,133881.0
2023-08-11 13:40:00,34.57,34.58,34.5,34.53,187716.0,33.9942,34.004,33.9253,33.9548,187716.0
2023-08-11 13:45:00,34.52,34.54,34.47,34.48,111818.0,33.945,33.9647,33.8958,33.9057,111818.0
2023-08-11 13:50:00,34.48,34.5,34.46,34.48,68321.0,33.9057,33.9253,33.886,33.9057,68321.0
2023-08-11 13:55:00,34.48,34.56,34.44,34.54,144259.0,33.9057,33.9843,33.8663,33.9647,144259.0
2023-08-11 14:00:00,34.54,34.61,34.53,34.57,140330.0,33.9647,34.0335,33.9548,33.9942,140330.0
2023-08-11 14:05:00,34.57,34.62,34.57,34.58,120788.0,33.9942,34.0433,33.9942,34.004,120788.0
2023-08-11 14:10:00,34.59,34.63,34.58,34.62,84441.0,34.0138,34.0532,34.004,34.0433,84441.0
2023-08-11 14:15:00,34.62,34.68,34.61,34.67,98664.0,34.0433,34.1023,34.0335,34.0925,98664.0
2023-08-11 14:20:00,34.68,34.72,34.65,34.7,176962.0,34.1023,34.1417,34.0728,34.122,176962.0
2023-08-11 14:25:00,34.71,34.74,34.67,34.67,157004.0,34.1318,34.1613,34.0925,34.0925,157004.0
2023-08-11 14:30:00,34.66,34.73,34.66,34.67,146875.0,34.0827,34.1515,34.0827,34.0925,146875.0
2023-08-11 14:35:00,34.66,34.68,34.62,34.67,89091.0,34.0827,34.1023,34.0433,34.0925,89091.0
2023-08-11 14:40:00,34.68,34.7,34.65,34.65,75614.0,34.1023,34.122,34.0728,34.0728,75614.0
2023-08-11 14:45:00,34.66,34.69,34.65,34.68,112588.0,34.0827,34.1122,34.0728,34.1023,112588.0
2023-08-11 14:50:00,34.68,34.69,34.63,34.68,99997.0,34.1023,34.1122,34.0532,34.1023,99997.0
2023-08-11 14:55:00,34.68,34.71,34.65,34.66,190206.0,34.1023,34.1318,34.0728,34.0827,190206.0
2023-08-11 15:00:00,34.66,34.7,34.62,34.63,143803.0,34.0827,34.122,34.0433,34.0532,143803.0
2023-08-11 15:05:00,34.63,34.64,34.54,34.54,183575.0,34.0532,34.063,33.9647,33.9647,183575.0
2023-08-11 15:10:00,34.54,34.58,34.52,34.54,164774.0,33.9647,34.004,33.945,33.9647,164774.0
2023-08-11 15:15:00,34.53,34.62,34.52,34.61,521994.0,33.9548,34.0433,33.945,34.0335,521994.0
2023-08-11 15:20:00,34.61,34.65,34.57,34.64,265842.0,34.0335,34.0728,33.9942,34.063,265842.0
2023-08-11 15:25:00,34.64,34.7,34.63,34.69,332000.0,34.063,34.122,34.0532,34.1122,332000.0
2023-08-11 15:30:00,34.68,34.75,34.66,34.75,737282.0,34.1023,34.1712,34.0827,34.1712,737282.0
2023-08-11 15:35:00,34.75,34.76,34.72,34.76,537922.0,34.1712,34.181,34.1417,34.181,537922.0
2023-08-11 15:40:00,34.76,34.77,34.67,34.76,524163.0,34.181,34.1908,34.0925,34.181,524163.0
2023-08-11 15:45:00,34.76,34.79,34.74,34.79,674436.0,34.181,34.2105,34.1613,34.2105,674436.0
2023-08-11 15:50:00,34.79,34.81,34.75,34.8,1099581.0,34.2105,34.2302,34.1712,34.2203,1099581.0
2023-08-11 15:55:00,34.8,34.95,34.8,34.9,4704432.0,34.2203,34.3678,34.2203,34.3187,4704432.0
2023-08-14 09:30:00,34.71,34.77,34.61,34.63,525913.0,34.1318,34.1908,34.0335,34.0532,525913.0
2023-08-14 09:35:00,34.62,34.66,34.52,34.62,374630.0,34.0433,34.0827,33.945,34.0433,374630.0
2023-08-14 09:40:00,34.62,34.69,34.55,34.59,513471.0,34.0433,34.1122,33.9745,34.0138,513471.0
2023-08-14 09:45:00,34.59,34.65,34.47,34.56,711014.0,34.0138,34.0728,33.8958,33.9843,711014.0
2023-08-14 09:50:00,34.55,34.73,34.49,34.72,443188.0,33.9745,34.1515,33.9155,34.1417,443188.0
2023-08-14 09:55:00,34.71,35.04,34.7,35.02,638334.0,34.1318,34.4563,34.122,34.4367,638334.0
2023-08-14 10:00:00,35.02,35.03,34.84,34.87,391282.0,34.4367,34.4465,34.2597,34.2892,391282.0
2023-08-14 10:05:00,34.87,34.91,34.82,34.82,306369.0,34.2892,34.3285,34.24,34.24,306369.0
2023-08-14 10:10:00,34.83,34.93,34.8,34.92,362953.0,34.2498,34.3482,34.2203,34.3383,362953.0
2023-08-14 10:15:00,34.93,34.97,34.89,34.94,248146.0,34.3482,34.3875,34.3088,34.358,248146.0
2023-08-14 10:20:00,34.94,34.98,34.89,34.94,295517.0,34.358,34.3973,34.3088,34.358,295517.0
2023-08-14 10:25:00,34.95,35.04,34.95,34.99,211984.0,34.3678,34.4563,34.3678,34.4072,211984.0
2023-08-14 10:30:00,34.99,35.07,34.97,35.05,246653.0,34.4072,34.4858,34.3875,34.4662,246653.0
2023-08-14 10:35:00,35.05,35.21,35.04,35.15,301197.0,34.4662,34.6235,34.4563,34.5645,301197.0
2023-08-14 10:40:00,35.15,35.23,35.13,35.15,200894.0,34.5645,34.6432,34.5448,34.5645,200894.0
2023-08-14 10:45:00,35.15,35.24,35.13,35.24,192322.0,34.5645,34.653,34.5448,34.653,192322.0
2023-08-14 10:50:00,35.23,35.3,35.2,35.28,282196.0,34.6432,34.712,34.6137,34.6923,282196.0
2023-08-14 10:55:00,35.29,35.33,35.25,35.3,212520.0,34.7022,34.7415,34.6628,34.712,212520.0
2023-08-14 11:00:00,35.31,35.39,35.29,35.39,283308.0,34.7218,34.8005,34.7022,34.8005,283308.0
2023-08-14 11:05:00,35.39,35.4,35.25,35.3,292188.0,34.8005,34.8103,34.6628,34.712,292188.0
2023-08-14 11:10:00,35.29,35.3,35.21,35.26,207575.0,34.7022,34.712,34.6235,34.6727,207575.0
2023-08-14 11:15:00,35.25,35.27,35.18,35.26,323464.0,34.6628,34.6825,34.594,34.6727,323464.0
2023-08-14 11:20:00,35.26,35.29,35.22,35.29,208673.0,34.6727,34.7022,34.6333,34.7022,208673.0
2023-08-14 11:25:00,35.29,35.31,35.23,35.28,230976.0,34.7022,34.7218,34.6432,34.6923,230976.0
2023-08-14 11:30:00,35.28,35.3,35.2,35.22,140171.0,34.6923,34.712,34.6137,34.6333,140171.0
2023-08-14 11:35:00,35.22,35.24,35.13,35.14,249686.0,34.6333,34.653,34.5448,34.5547,249686.0
2023-08-14 11:40:00,35.14,35.18,35.1,35.11,386617.0,34.5547,34.594,34.5153,34.5252,386617.0
2023-08-14 11:45:00,35.1,35.25,35.1,35.25,225117.0,34.5153,34.6628,34.5153,34.6628,225117.0
2023-08-14 11:50:00,35.24,35.28,35.17,35.23,338106.0,34.653,34.6923,34.5842,34.6432,338106.0
2023-08-14 11:55:00,35.22,35.23,35.06,35.08,242392.0,34.6333,34.6432,34.476,34.4957,242392.0
2023-08-14 12:00:00,35.08,35.21,35.07,35.18,260845.0,34.4957,34.6235,34.4858,34.594,260845.0
2023-08-14 12:05:00,35.18,35.25,35.17,35.21,181479.0,34.594,34.6628,34.5842,34.6235,181479.0
2023-08-14 12:10:00,35.22,35.22,35.15,35.18,193382.0,34.6333,34.6333,34.5645,34.594,193382.0
2023-08-14 12:15:00,35.18,35.21,35.13,35.19,161668.0,34.594,34.6235,34.5448,34.6038,161668.0
2023-08-14 12:20:00,35.19,35.19,35.09,35.15,126774.0,34.6038,34.6038,34.5055,34.5645,126774.0
2023-08-14 12:25:00,35.15,35.21,35.13,35.17,204922.0,34.5645,34.6235,34.5448,34.5842,204922.0
2023-08-14 12:30:00,35.17,35.22,35.15,35.22,157264.0,34.5842,34.6333,34.5645,34.6333,157264.0
2023-08-14 12:35:00,35.22,35.25,35.16,35.16,128037.0,34.6333,34.6628,34.5743,34.5743,128037.0
2023-08-14 12:40:00,35.16,35.2,35.13,35.19,134613.0,34.5743,34.6137,34.5448,34.6038,134613.0
2023-08-14 12:45:00,35.19,35.25,35.15,35.25,151995.0,34.6038,34.6628,34.5645,34.6628,151995.0
2023-08-14 12:50:00,35.25,35.28,35.23,35.25,133540.0,34.6628,34.6923,34.6432,34.6628,133540.0
2023-08-14 12:55:00,35.25,35.28,35.21,35.28,153281.0,34.6628,34.6923,34.6235,34.6923,153281.0
2023-08-14 13:00:00,35.27,35.28,35.23,35.27,182970.0,34.6825,34.6923,34.6432,34.6825,182970.0
2023-08-14 13:05:00,35.26,35.3,35.24,35.29,218186.0,34.6727,34.712,34.653,34.7022,218186.0
2023-08-14 13:10:00,35.29,35.3,35.22,35.26,206939.0,34.7022,34.712,34.6333,34.6727,206939.0
2023-08-14 13:15:00,35.26,35.28,35.22,35.25,116300.0,34.6727,34.6923,34.6333,34.6628,116300.0
2023-08-14 13:20:00,35.25,35.29,35.22,35.23,111047.0,34.6628,34.7022,34.6333,34.6432,111047.0
2023-08-14 13:25:00,35.23,35.31,35.23,35.3,192158.0,34.6432,34.7218,34.6432,34.712,192158.0
2023-08-14 13:30:00,35.3,35.34,35.27,35.29,151493.0,34.712,34.7513,34.6825,34.7022,151493.0
2023-08-14 13:35:00,35.29,35.31,35.25,35.3,118423.0,34.7022,34.7218,34.6628,34.712,118423.0
2023-08-14 13:40:00,35.3,35.3,35.22,35.25,218472.0,34.712,34.712,34.6333,34.6628,218472.0
2023-08-14 13:45:00,35.25,35.3,35.23,35.27,220120.0,34.6628,34.712,34.6432,34.6825,220120.0
2023-08-14 13:50:00,35.26,35.27,35.21,35.24,81790.0,34.6727,34.6825,34.6235,34.653,81790.0
2023-08-14 13:55:00,35.23,35.28,35.22,35.27,141328.0,34.6432,34.6923,34.6333,34.6825,141328.0
2023-08-14 14:00:00,35.28,35.31,35.24,35.3,160558.0,34.6923,34.7218,34.653,34.712,160558.0
2023-08-14 14:05:00,35.3,35.3,35.21,35.21,128980.0,34.712,34.712,34.6235,34.6235,128980.0
2023-08-14 14:10:00,35.21,35.27,35.19,35.24,147207.0,34.6235,34.6825,34.6038,34.653,147207.0
2023-08-14 14:15:00,35.24,35.28,35.23,35.28,145334.0,34.653,34.6923,34.6432,34.6923,145334.0
2023-08-14 14:20:00,35.27,35.33,35.26,35.31,220858.0,34.6825,34.7415,34.6727,34.7218,220858.0
2023-08-14 14:25:00,35.3,35.33,35.29,35.3,157017.0,34.712,34.7415,34.7022,34.712,157017.0
2023-08-14 14:30:00,35.3,35.32,35.24,35.31,186974.0,34.712,34.7317,34.653,34.7218,186974.0
2023-08-14 14:35:00,35.3,35.33,35.28,35.31,183722.0,34.712,34.7415,34.6923,34.7218,183722.0
2023-08-14 14:40:00,35.3,35.33,35.23,35.23,190054.0,34.712,34.7415,34.6432,34.6432,190054.0
2023-08-14 14:45:00,35.23,35.28,35.21,35.27,89962.0,34.6432,34.6923,34.6235,34.6825,89962.0
2023-08-14 14:50:00,35.26,35.31,35.26,35.29,239929.0,34.6727,34.7218,34.6727,34.7022,239929.0
2023-08-14 14:55:00,35.29,35.3,35.26,35.29,102572.0,34.7022,34.712,34.6727,34.7022,102572.0
2023-08-14 15:00:00,35.28,35.31,35.24,35.29,121236.0,34.6923,34.7218,34.653,34.7022,121236.0
2023-08-14 15:05:00,35.29,35.36,35.28,35.35,296616.0,34.7022,34.771,34.6923,34.7612,296616.0
2023-08-14 15:10:00,35.35,35.39,35.34,35.38,194066.0,34.7612,34.8005,34.7513,34.7907,194066.0
2023-08-14 15:15:00,35.38,35.4,35.34,35.39,133551.0,34.7907,34.8103,34.7513,34.8005,133551.0
2023-08-14 15:20:00,35.39,35.52,35.39,35.51,819564.0,34.8005,34.9283,34.8005,34.9185,819564.0
2023-08-14 15:25:00,35.51,35.54,35.47,35.51,637351.0,34.9185,34.948,34.8792,34.9185,637351.0
2023-08-14 15:30:00,35.51,35.55,35.49,35.55,727916.0,34.9185,34.9578,34.8988,34.9578,727916.0
2023-08-14 15:35:00,35.55,35.64,35.54,35.63,563653.0,34.9578,35.0463,34.948,35.0365,563653.0
2023-08-14 15:40:00,35.63,35.71,35.62,35.7,667353.0,35.0365,35.1152,35.0267,35.1053,667353.0
2023-08-14 15:45:00,35.7,35.71,35.61,35.63,700454.0,35.1053,35.1152,35.0168,35.0365,700454.0
2023-08-14 15:50:00,35.63,35.71,35.62,35.68,1426665.0,35.0365,35.1152,35.0267,35.0857,1426665.0
2023-08-14 15:55:00,35.68,35.71,35.65,35.7,2637050.0,35.0857,35.1152,35.0562,35.1053,2637050.0
2023-08-15 09:30:00,35.41,35.58,35.31,35.52,611336.0,34.8202,34.9873,34.7218,34.9283,611336.0
2023-08-15 09:35:00,35.52,35.63,35.44,35.63,307659.0,34.9283,35.0365,34.8497,35.0365,307659.0
2023-08-15 09:40:00,35.62,35.62,35.39,35.43,332646.0,35.0267,35.0267,34.8005,34.8398,332646.0
2023-08-15 09:45:00,35.43,35.43,35.27,35.37,352811.0,34.8398,34.8398,34.6825,34.7808,352811.0
2023-08-15 09:50:00,35.38,35.44,35.28,35.3,225610.0,34.7907,34.8497,34.6923,34.712,225610.0
2023-08-15 09:55:00,35.3,35.4,35.28,35.35,249652.0,34.712,34.8103,34.6923,34.7612,249652.0
2023-08-15 10:00:00,35.34,35.34,35.2,35.22,420615.0,34.7513,34.7513,34.6137,34.6333,420615.0
2023-08-15 10:05:00,35.22,35.24,35.12,35.17,441386.0,34.6333,34.653,34.535,34.5842,441386.0
2023-08-15 10:10:00,35.17,35.34,35.16,35.33,349511.0,34.5842,34.7513,34.5743,34.7415,349511.0
2023-08-15 10:15:00,35.33,35.4,35.32,35.4,234384.0,34.7415,34.8103,34.7317,34.8103,234384.0
2023-08-15 10:20:00,35.4,35.49,35.36,35.36,291177.0,34.8103,34.8988,34.771,34.771,291177.0
2023-08-15 10:25:00,35.37,35.45,35.34,35.36,210311.0,34.7808,34.8595,34.7513,34.771,210311.0
2023-08-15 10:30:00,35.36,35.39,35.26,35.28,211402.0,34.771,34.8005,34.6727,34.6923,211402.0
2023-08-15 10:35:00,35.29,35.33,35.22,35.29,206620.0,34.7022,34.7415,34.6333,34.7022,206620.0
2023-08-15 10:40:00,35.3,35.3,35.21,35.21,205105.0,34.712,34.712,34.6235,34.6235,205105.0
2023-08-15 10:45:00,35.22,35.25,35.18,35.25,236919.0,34.6333,34.6628,34.594,34.6628,236919.0
2023-08-15 10:50:00,35.24,35.32,35.23,35.3,184375.0,34.653,34.7317,34.6432,34.712,184375.0
2023-08-15 10:55:00,35.3,35.34,35.25,35.28,155720.0,34.712,34.7513,34.6628,34.6923,155720.0
2023-08-15 11:00:00,35.29,35.38,35.29,35.38,142612.0,34.7022,34.7907,34.7022,34.7907,142612.0
2023-08-15 11:05:00,35.37,35.43,35.34,35.43,184244.0,34.7808,34.8398,34.7513,34.8398,184244.0
2023-08-15 11:10:00,35.42,35.47,35.39,35.41,174917.0,34.83,34.8792,34.8005,34.8202,174917.0
2023-08-15 11:15:00,35.41,35.44,35.36,35.44,167687.0,34.8202,34.8497,34.771,34.8497,167687.0
2023-08-15 11:20:00,35.43,35.45,35.38,35.38,171402.0,34.8398,34.8595,34.7907,34.7907,171402.0
2023-08-15 11:25:00,35.39,35.4,35.31,35.38,180161.0,34.8005,34.8103,34.7218,34.7907,180161.0
2023-08-15 11:30:00,35.37,35.41,35.33,35.4,181996.0,34.7808,34.8202,34.7415,34.8103,181996.0
2023-08-15 11:35:00,35.4,35.44,35.39,35.41,108951.0,34.8103,34.8497,34.8005,34.8202,108951.0
2023-08-15 11:40:00,35.41,35.44,35.34,35.34,176490.0,34.8202,34.8497,34.7513,34.7513,176490.0
2023-08-15 11:45:00,35.34,35.4,35.32,35.38,143824.0,34.7513,34.8103,34.7317,34.7907,143824.0
2023-08-15 11:50:00,35.38,35.39,35.32,35.33,140332.0,34.7907,34.8005,34.7317,34.7415,140332.0
2023-08-15 11:55:00,35.33,35.4,35.32,35.39,169278.0,34.7415,34.8103,34.7317,34.8005,169278.0
2023-08-15 12:00:00,35.39,35.46,35.37,35.41,185618.0,34.8005,34.8693,34.7808,34.8202,185618.0
2023-08-15 12:05:00,35.41,35.42,35.31,35.33,120664.0,34.8202,34.83,34.7218,34.7415,120664.0
2023-08-15 12:10:00,35.32,35.38,35.31,35.36,120220.0,34.7317,34.7907,34.7218,34.771,120220.0
2023-08-15 12:15:00,35.36,35.38,35.31,35.38,136067.0,34.771,34.7907,34.7218,34.7907,136067.0
2023-08-15 12:20:00,35.37,35.39,35.32,35.33,77943.0,34.7808,34.8005,34.7317,34.7415,77943.0
2023-08-15 12:25:00,35.34,35.35,35.29,35.32,111924.0,34.7513,34.7612,34.7022,34.7317,111924.0
2023-08-15 12:30:00,35.32,35.34,35.29,35.31,126986.0,34.7317,34.7513,34.7022,34.7218,126986.0
2023-08-15 12:35:00,35.31,35.34,35.3,35.32,110843.0,34.7218,34.7513,34.712,34.7317,110843.0
2023-08-15 12:40:00,35.32,35.33,35.26,35.27,190404.0,34.7317,34.7415,34.6727,34.6825,190404.0
2023-08-15 12:45:00,35.26,35.3,35.24,35.29,169651.0,34.6727,34.712,34.653,34.7022,169651.0
2023-08-15 12:50:00,35.28,35.33,35.26,35.27,153107.0,34.6923,34.7415,34.6727,34.6825,153107.0
2023-08-15 12:55:00,35.27,35.31,35.25,35.28,111380.0,34.6825,34.7218,34.6628,34.6923,111380.0
2023-08-15 13:00:00,35.28,35.29,35.2,35.21,146692.0,34.6923,34.7022,34.6137,34.6235,146692.0
2023-08-15 13:05:00,35.21,35.21,35.14,35.15,178629.0,34.6235,34.6235,34.5547,34.5645,178629.0
2023-08-15 13:10:00,35.15,35.2,35.13,35.19,146132.0,34.5645,34.6137,34.5448,34.6038,146132.0
2023-08-15 13:15:00,35.19,35.24,35.18,35.22,154561.0,34.6038,34.653,34.594,34.6333,154561.0
2023-08-15 13:20:00,35.23,35.25,35.2,35.2,121586.0,34.6432,34.6628,34.6137,34.6137,121586.0
2023-08-15 13:25:00,35.2,35.22,35.17,35.2,136325.0,34.6137,34.6333,34.5842,34.6137,136325.0
2023-08-15 13:30:00,35.2,35.22,35.15,35.16,149814.0,34.6137,34.6333,34.5645,34.5743,149814.0
2023-08-15 13:35:00,35.17,35.19,35.12,35.13,149373.0,34.5842,34.6038,34.535,34.5448,149373.0
2023-08-15 13:40:00,35.12,35.16,35.1,35.12,155500.0,34.535,34.5743,34.5153,34.535,155500.0
2023-08-15 13:45:00,35.12,35.19,35.11,35.16,147103.0,34.535,34.6038,34.5252,34.5743,147103.0
2023-08-15 13:50:00,35.16,35.19,35.14,35.16,107974.0,34.5743,34.6038,34.5547,34.5743,107974.0
2023-08-15 13:55:00,35.16,35.19,35.15,35.18,100347.0,34.5743,34.6038,34.5645,34.594,100347.0
2023-08-15 14:00:00,35.18,35.19,35.14,35.19,185723.0,34.594,34.6038,34.5547,34.6038,185723.0
2023-08-15 14:05:00,35.18,35.23,35.16,35.22,124671.0,34.594,34.6432,34.5743,34.6333,124671.0
2023-08-15 14:10:00,35.22,35.26,35.21,35.21,110484.0,34.6333,34.6727,34.6235,34.6235,110484.0
2023-08-15 14:15:00,35.21,35.24,35.17,35.23,118338.0,34.6235,34.653,34.5842,34.6432,118338.0
2023-08-15 14:20:00,35.23,35.24,35.16,35.17,112688.0,34.6432,34.653,34.5743,34.5842,112688.0
2023-08-15 14:25:00,35.17,35.2,35.13,35.18,109987.0,34.5842,34.6137,34.5448,34.594,109987.0
2023-08-15 14:30:00,35.18,35.23,35.16,35.22,247662.0,34.594,34.6432,34.5743,34.6333,247662.0
2023-08-15 14:35:00,35.23,35.26,35.2,35.25,104670.0,34.6432,34.6727,34.6137,34.6628,104670.0
2023-08-15 14:40:00,35.25,35.26,35.22,35.26,89795.0,34.6628,34.6727,34.6333,34.6727,89795.0
2023-08-15 14:45:00,35.26,35.26,35.21,35.22,121980.0,34.6727,34.6727,34.6235,34.6333,121980.0
2023-08-15 14:50:00,35.21,35.22,35.14,35.16,149386.0,34.6235,34.6333,34.5547,34.5743,149386.0
2023-08-15 14:55:00,35.16,35.17,35.11,35.14,216886.0,34.5743,34.5842,34.5252,34.5547,216886.0
2023-08-15 15:00:00,35.14,35.2,35.12,35.16,157117.0,34.5547,34.6137,34.535,34.5743,157117.0
2023-08-15 15:05:00,35.16,35.16,35.09,35.09,124520.0,34.5743,34.5743,34.5055,34.5055,124520.0
2023-08-15 15:10:00,35.1,35.15,35.09,35.09,172434.0,34.5153,34.5645,34.5055,34.5055,172434.0
2023-08-15 15:15:00,35.09,35.12,35.06,35.1,225477.0,34.5055,34.535,34.476,34.5153,225477.0
2023-08-15 15:20:00,35.1,35.1,35.04,35.08,233655.0,34.5153,34.5153,34.4563,34.4957,233655.0
2023-08-15 15:25:00,35.07,35.1,34.94,34.95,601991.0,34.4858,34.5153,34.358,34.3678,601991.0
2023-08-15 15:30:00,34.95,34.95,34.89,34.92,388208.0,34.3678,34.3678,34.3088,34.3383,388208.0
2023-08-15 15:35:00,34.93,34.94,34.84,34.86,277030.0,34.3482,34.358,34.2597,34.2793,277030.0
2023-08-15 15:40:00,34.85,34.88,34.81,34.84,462645.0,34.2695,34.299,34.2302,34.2597,462645.0
2023-08-15 15:45:00,34.85,34.87,34.8,34.81,625623.0,34.2695,34.2892,34.2203,34.2302,625623.0
2023-08-15 15:50:00,34.82,34.87,34.8,34.82,1055486.0,34.24,34.2892,34.2203,34.24,1055486.0
2023-08-15 15:55:00,34.82,34.85,34.75,34.76,2368972.0,34.24,34.2695,34.1712,34.181,2368972.0
2023-08-16 09:30:00,34.53,34.63,34.31,34.33,499405.0,33.9548,34.0532,33.7385,33.7582,499405.0
2023-08-16 09:35:00,34.32,34.47,34.26,34.38,495094.0,33.7483,33.8958,33.6893,33.8073,495094.0
2023-08-16 09:40:00,34.39,34.47,34.35,34.41,203881.0,33.8172,33.8958,33.7778,33.8368,203881.0
2023-08-16 09:45:00,34.41,34.55,34.38,34.55,233657.0,33.8368,33.9745,33.8073,33.9745,233657.0
2023-08-16 09:50:00,34.55,34.59,34.49,34.49,242635.0,33.9745,34.0138,33.9155,33.9155,242635.0
2023-08-16 09:55:00,34.49,34.58,34.49,34.52,141459.0,33.9155,34.004,33.9155,33.945,141459.0
2023-08-16 10:00:00,34.52,34.52,34.33,34.34,345813.0,33.945,33.945,33.7582,33.768,345813.0
2023-08-16 10:05:00,34.35,34.42,34.31,34.37,400666.0,33.7778,33.8467,33.7385,33.7975,400666.0
2023-08-16 10:10:00,34.37,34.45,34.31,34.34,196770.0,33.7975,33.8762,33.7385,33.768,196770.0
2023-08-16 10:15:00,34.33,34.41,34.31,34.4,155634.0,33.7582,33.8368,33.7385,33.827,155634.0
2023-08-16 10:20:00,34.4,34.43,34.35,34.38,226481.0,33.827,33.8565,33.7778,33.8073,226481.0
2023-08-16 10:25:00,34.38,34.42,34.28,34.33,252286.0,33.8073,33.8467,33.709,33.7582,252286.0
2023-08-16 10:30:00,34.32,34.37,34.27,34.29,199612.0,33.7483,33.7975,33.6992,33.7188,199612.0
2023-08-16 10:35:00,34.29,34.32,34.26,34.29,209656.0,33.7188,33.7483,33.6893,33.7188,209656.0
2023-08-16 10:40:00,34.3,34.31,34.26,34.27,201289.0,33.7287,33.7385,33.6893,33.6992,201289.0
2023-08-16 10:45:00,34.27,34.27,34.1,34.11,673026.0,33.6992,33.6992,33.532,33.5418,673026.0
2023-08-16 10:50:00,34.12,34.19,34.1,34.16,421720.0,33.5517,33.6205,33.532,33.591,421720.0
2023-08-16 10:55:00,34.16,34.22,34.11,34.22,389989.0,33.591,33.65,33.5418,33.65,389989.0
2023-08-16 11:00:00,34.22,34.31,34.2,34.27,302095.0,33.65,33.7385,33.6303,33.6992,302095.0
2023-08-16 11:05:00,34.27,34.29,34.2,34.22,164018.0,33.6992,33.7188,33.6303,33.65,164018.0
2023-08-16 11:10:00,34.21,34.22,34.14,34.17,170045.0,33.6402,33.65,33.5713,33.6008,170045.0
2023-08-16 11:15:00,34.16,34.2,34.14,34.2,105311.0,33.591,33.6303,33.5713,33.6303,105311.0
2023-08-16 11:20:00,34.2,34.23,34.18,34.22,98895.0,33.6303,33.6598,33.6107,33.65,98895.0
2023-08-16 11:25:00,34.22,34.22,34.13,34.16,203100.0,33.65,33.65,33.5615,33.591,203100.0
2023-08-16 11:30:00,34.15,34.16,34.08,34.13,429195.0,33.5812,33.591,33.5123,33.5615,429195.0
2023-08-16 11:35:00,34.13,34.13,34.02,34.02,402233.0,33.5615,33.5615,33.4533,33.4533,402233.0
2023-08-16 11:40:00,34.02,34.08,34.01,34.02,283720.0,33.4533,33.5123,33.4435,33.4533,283720.0
2023-08-16 11:45:00,34.02,34.04,33.92,33.95,509288.0,33.4533,33.473,33.355,33.3845,509288.0
2023-08-16 11:50:00,33.94,33.95,33.83,33.87,434105.0,33.3746,33.3845,33.2665,33.3058,434105.0
2023-08-16 11:55:00,33.86,33.87,33.76,33.79,454133.0,33.296,33.3058,33.1976,33.2271,454133.0
2023-08-16 12:00:00,33.78,33.87,33.76,33.8,321704.0,33.2173,33.3058,33.1976,33.237,321704.0
2023-08-16 12:05:00,33.8,33.83,33.76,33.81,463113.0,33.237,33.2665,33.1976,33.2468,463113.0
2023-08-16 12:10:00,33.82,33.82,33.73,33.75,304758.0,33.2566,33.2566,33.1681,33.1878,304758.0
2023-08-16 12:15:00,33.75,33.76,33.67,33.7,601412.0,33.1878,33.1976,33.1091,33.1386,601412.0
2023-08-16 12:20:00,33.7,33.71,33.63,33.66,355866.0,33.1386,33.1485,33.0698,33.0993,355866.0
2023-08-16 12:25:00,33.65,33.66,33.6,33.64,315805.0,33.0895,33.0993,33.0403,33.0796,315805.0
2023-08-16 12:30:00,33.64,33.71,33.6,33.68,495236.0,33.0796,33.1485,33.0403,33.119,495236.0
2023-08-16 12:35:00,33.68,33.75,33.68,33.73,327627.0,33.119,33.1878,33.119,33.1681,327627.0
2023-08-16 12:40:00,33.73,33.83,33.73,33.81,251719.0,33.1681,33.2665,33.1681,33.2468,251719.0
2023-08-16 12:45:00,33.82,33.82,33.77,33.8,178658.0,33.2566,33.2566,33.2075,33.237,178658.0
2023-08-16 12:50:00,33.8,33.81,33.74,33.79,155206.0,33.237,33.2468,33.178,33.2271,155206.0
2023-08-16 12:55:00,33.79,33.83,33.76,33.8,230703.0,33.2271,33.2665,33.1976,33.237,230703.0
2023-08-16 13:00:00,33.8,33.83,33.79,33.81,118101.0,33.237,33.2665,33.2271,33.2468,118101.0
2023-08-16 13:05:00,33.8,33.82,33.74,33.77,173118.0,33.237,33.2566,33.178,33.2075,173118.0
2023-08-16 13:10:00,33.77,33.8,33.74,33.79,156406.0,33.2075,33.237,33.178,33.2271,156406.0
2023-08-16 13:15:00,33.8,33.82,33.77,33.79,175572.0,33.237,33.2566,33.2075,33.2271,175572.0
2023-08-16 13:20:00,33.8,33.84,33.79,33.81,93331.0,33.237,33.2763,33.2271,33.2468,93331.0
2023-08-16 13:25:00,33.81,33.83,33.78,33.83,223615.0,33.2468,33.2665,33.2173,33.2665,223615.0
2023-08-16 13:30:00,33.82,33.86,33.8,33.86,133125.0,33.2566,33.296,33.237,33.296,133125.0
2023-08-16 13:35:00,33.86,33.87,33.8,33.83,111612.0,33.296,33.3058,33.237,33.2665,111612.0
2023-08-16 13:40:00,33.83,33.9,33.83,33.88,219261.0,33.2665,33.3353,33.2665,33.3156,219261.0
2023-08-16 13:45:00,33.88,33.97,33.87,33.97,168265.0,33.3156,33.4041,33.3058,33.4041,168265.0
2023-08-16 13:50:00,33.96,33.98,33.9,33.96,195867.0,33.3943,33.414,33.3353,33.3943,195867.0
2023-08-16 13:55:00,33.97,33.97,33.91,33.91,132223.0,33.4041,33.4041,33.3451,33.3451,132223.0
2023-08-16 14:00:00,33.91,33.94,33.83,33.87,213904.0,33.3451,33.3746,33.2665,33.3058,213904.0
2023-08-16 14:05:00,33.88,33.94,33.87,33.92,222419.0,33.3156,33.3746,33.3058,33.355,222419.0
2023-08-16 14:10:00,33.91,33.91,33.81,33.87,170331.0,33.3451,33.3451,33.2468,33.3058,170331.0
2023-08-16 14:15:00,33.87,33.94,33.85,33.9,259246.0,33.3058,33.3746,33.2861,33.3353,259246.0
2023-08-16 14:20:00,33.91,34.01,33.89,33.97,368848.0,33.3451,33.4435,33.3255,33.4041,368848.0
2023-08-16 14:25:00,33.97,34.01,33.91,33.97,227464.0,33.4041,33.4435,33.3451,33.4041,227464.0
2023-08-16 14:30:00,33.97,34.04,33.94,34.0,276213.0,33.4041,33.473,33.3746,33.4336,276213.0
2023-08-16 14:35:00,34.0,34.02,33.94,33.96,252861.0,33.4336,33.4533,33.3746,33.3943,252861.0
2023-08-16 14:40:00,33.95,33.98,33.85,33.9,261118.0,33.3845,33.414,33.2861,33.3353,261118.0
2023-08-16 14:45:00,33.9,33.91,33.82,33.84,221381.0,33.3353,33.3451,33.2566,33.2763,221381.0
2023-08-16 14:50:00,33.83,33.83,33.75,33.77,323778.0,33.2665,33.2665,33.1878,33.2075,323778.0
2023-08-16 14:55:00,33.77,33.82,33.76,33.77,221223.0,33.2075,33.2566,33.1976,33.2075,221223.0
2023-08-16 15:00:00,33.77,33.77,33.71,33.72,278245.0,33.2075,33.2075,33.1485,33.1583,278245.0
2023-08-16 15:05:00,33.72,33.73,33.64,33.66,430967.0,33.1583,33.1681,33.0796,33.0993,430967.0
2023-08-16 15:10:00,33.66,33.69,33.51,33.54,396818.0,33.0993,33.1288,32.9518,32.9813,396818.0
2023-08-16 15:15:00,33.54,33.56,33.46,33.53,600797.0,32.9813,33.001,32.9026,32.9715,600797.0
2023-08-16 15:20:00,33.53,33.56,33.49,33.49,315138.0,32.9715,33.001,32.9321,32.9321,315138.0
2023-08-16 15:25:00,33.5,33.55,33.5,33.52,443609.0,32.942,32.9911,32.942,32.9616,443609.0
2023-08-16 15:30:00,33.52,33.58,33.5,33.55,441398.0,32.9616,33.0206,32.942,32.9911,441398.0
2023-08-16 15:35:00,33.55,33.57,33.51,33.55,453672.0,32.9911,33.0108,32.9518,32.9911,453672.0
2023-08-16 15:40:00,33.55,33.57,33.5,33.55,555445.0,32.9911,33.0108,32.942,32.9911,555445.0
2023-08-16 15:45:00,33.55,33.58,33.52,33.57,449497.0,32.9911,33.0206,32.9616,33.0108,449497.0
2023-08-16 15:50:00,33.56,33.61,33.48,33.51,1061481.0,33.001,33.0501,32.9223,32.9518,1061481.0
2023-08-16 15:55:00,33.52,33.56,33.48,33.52,2263716.0,32.9616,33.001,32.9223,32.9616,2263716.0
2023-08-17 09:30:00,33.57,33.59,33.39,33.41,924857.0,33.0108,33.0305,32.8338,32.8535,924857.0
2023-08-17 09:35:00,33.41,33.41,33.24,33.28,461628.0,32.8535,32.8535,32.6863,32.7256,461628.0
2023-08-17 09:40:00,33.28,33.3,32.96,33.0,786252.0,32.7256,32.7453,32.411,32.4503,786252.0
2023-08-17 09:45:00,33.0,33.02,32.86,33.0,670048.0,32.4503,32.47,32.3126,32.4503,670048.0
2023-08-17 09:50:00,33.0,33.05,32.81,32.84,876317.0,32.4503,32.4995,32.2635,32.293,876317.0
2023-08-17 09:55:00,32.84,32.92,32.75,32.8,827228.0,32.293,32.3716,32.2045,32.2536,827228.0
2023-08-17 10:00:00,32.8,32.92,32.68,32.69,1079480.0,32.2536,32.3716,32.1356,32.1455,1079480.0
2023-08-17 10:05:00,32.7,32.8,32.62,32.73,816529.0,32.1553,32.2536,32.0766,32.1848,816529.0
2023-08-17 10:10:00,32.73,32.74,32.54,32.59,667102.0,32.1848,32.1946,31.998,32.0471,667102.0
2023-08-17 10:15:00,32.59,32.69,32.48,32.52,939822.0,32.0471,32.1455,31.939,31.9783,939822.0
2023-08-17 10:20:00,32.52,32.6,32.47,32.56,354945.0,31.9783,32.057,31.9291,32.0176,354945.0
2023-08-17 10:25:00,32.57,32.59,32.45,32.46,528840.0,32.0275,32.0471,31.9095,31.9193,528840.0
2023-08-17 10:30:00,32.46,32.51,32.35,32.36,660408.0,31.9193,31.9685,31.8111,31.821,660408.0
2023-08-17 10:35:00,32.36,32.44,32.35,32.43,389219.0,31.821,31.8996,31.8111,31.8898,389219.0
2023-08-17 10:40:00,32.44,32.5,32.39,32.49,533932.0,31.8996,31.9586,31.8505,31.9488,533932.0
2023-08-17 10:45:00,32.5,32.58,32.48,32.55,328794.0,31.9586,32.0373,31.939,32.0078,328794.0
2023-08-17 10:50:00,32.56,32.61,32.53,32.59,561200.0,32.0176,32.0668,31.9881,32.0471,561200.0
2023-08-17 10:55:00,32.59,32.64,32.55,32.58,389925.0,32.0471,32.0963,32.0078,32.0373,389925.0
2023-08-17 11:00:00,32.58,32.58,32.49,32.5,279138.0,32.0373,32.0373,31.9488,31.9586,279138.0
2023-08-17 11:05:00,32.49,32.51,32.45,32.45,298635.0,31.9488,31.9685,31.9095,31.9095,298635.0
2023-08-17 11:10:00,32.45,32.54,32.45,32.5,381368.0,31.9095,31.998,31.9095,31.9586,381368.0
2023-08-17 11:15:00,32.5,32.58,32.48,32.55,325035.0,31.9586,32.0373,31.939,32.0078,325035.0
2023-08-17 11:20:00,32.55,32.68,32.54,32.66,384390.0,32.0078,32.1356,31.998,32.116,384390.0
2023-08-17 11:25:00,32.67,32.68,32.56,32.6,506563.0,32.1258,32.1356,32.0176,32.057,506563.0
2023-08-17 11:30:00,32.61,32.62,32.53,32.55,555841.0,32.0668,32.0766,31.9881,32.0078,555841.0
2023-08-17 11:35:00,32.55,32.63,32.5,32.55,614473.0,32.0078,32.0865,31.9586,32.0078,614473.0
2023-08-17 11:40:00,32.55,32.64,32.54,32.56,310986.0,32.0078,32.0963,31.998,32.0176,310986.0
2023-08-17 11:45:00,32.56,32.61,32.53,32.53,402708.0,32.0176,32.0668,31.9881,31.9881,402708.0
2023-08-17 11:50:00,32.54,32.66,32.52,32.59,285803.0,31.998,32.116,31.9783,32.0471,285803.0
2023-08-17 11:55:00,32.59,32.68,32.56,32.66,306096.0,32.0471,32.1356,32.0176,32.116,306096.0
2023-08-17 12:00:00,32.66,32.74,32.64,32.73,262005.0,32.116,32.1946,32.0963,32.1848,262005.0
2023-08-17 12:05:00,32.73,32.79,32.72,32.77,278235.0,32.1848,32.2438,32.175,32.2241,278235.0
2023-08-17 12:10:00,32.77,32.85,32.77,32.83,234044.0,32.2241,32.3028,32.2241,32.2831,234044.0
2023-08-17 12:15:00,32.83,32.83,32.75,32.76,268997.0,32.2831,32.2831,32.2045,32.2143,268997.0
2023-08-17 12:20:00,32.77,32.87,32.74,32.87,248332.0,32.2241,32.3225,32.1946,32.3225,248332.0
2023-08-17 12:25:00,32.86,32.92,32.85,32.88,161041.0,32.3126,32.3716,32.3028,32.3323,161041.0
2023-08-17 12:30:00,32.89,32.91,32.84,32.87,203008.0,32.3421,32.3618,32.293,32.3225,203008.0
2023-08-17 12:35:00,32.87,32.88,32.84,32.85,140265.0,32.3225,32.3323,32.293,32.3028,140265.0
2023-08-17 12:40:00,32.85,32.9,32.85,32.88,108911.0,32.3028,32.352,32.3028,32.3323,108911.0
2023-08-17 12:45:00,32.88,32.89,32.84,32.88,110466.0,32.3323,32.3421,32.293,32.3323,110466.0
2023-08-17 12:50:00,32.89,32.96,32.88,32.95,129845.0,32.3421,32.411,32.3323,32.4011,129845.0
2023-08-17 12:55:00,32.96,32.98,32.94,32.97,164010.0,32.411,32.4306,32.3913,32.4208,164010.0
2023-08-17 13:00:00,32.97,32.99,32.92,32.95,138108.0,32.4208,32.4405,32.3716,32.4011,138108.0
2023-08-17 13:05:00,32.95,33.0,32.92,32.97,192788.0,32.4011,32.4503,32.3716,32.4208,192788.0
2023-08-17 13:10:00,32.97,32.97,32.91,32.94,131463.0,32.4208,32.4208,32.3618,32.3913,131463.0
2023-08-17 13:15:00,32.95,32.98,32.89,32.9,115925.0,32.4011,32.4306,32.3421,32.352,115925.0
2023-08-17 13:20:00,32.89,32.91,32.85,32.85,146896.0,32.3421,32.3618,32.3028,32.3028,146896.0
2023-08-17 13:25:00,32.86,32.88,32.83,32.86,125641.0,32.3126,32.3323,32.2831,32.3126,125641.0
2023-08-17 13:30:00,32.86,32.87,32.78,32.79,168159.0,32.3126,32.3225,32.234,32.2438,168159.0
2023-08-17 13:35:00,32.79,32.85,32.77,32.8,106929.0,32.2438,32.3028,32.2241,32.2536,106929.0
2023-08-17 13:40:00,32.8,32.84,32.75,32.79,232284.0,32.2536,32.293,32.2045,32.2438,232284.0
2023-08-17 13:45:00,32.79,32.82,32.78,32.82,146150.0,32.2438,32.2733,32.234,32.2733,146150.0
2023-08-17 13:50:00,32.82,32.87,32.81,32.86,132927.0,32.2733,32.3225,32.2635,32.3126,132927.0
2023-08-17 13:55:00,32.85,32.87,32.81,32.86,133052.0,32.3028,32.3225,32.2635,32.3126,133052.0
2023-08-17 14:00:00,32.86,32.86,32.79,32.79,126876.0,32.3126,32.3126,32.2438,32.2438,126876.0
2023-08-17 14:05:00,32.79,32.8,32.75,32.78,154522.0,32.2438,32.2536,32.2045,32.234,154522.0
2023-08-17 14:10:00,32.78,32.78,32.74,32.75,147600.0,32.234,32.234,32.1946,32.2045,147600.0
2023-08-17 14:15:00,32.75,32.78,32.73,32.76,251413.0,32.2045,32.234,32.1848,32.2143,251413.0
2023-08-17 14:20:00,32.76,32.77,32.74,32.76,193940.0,32.2143,32.2241,32.1946,32.2143,193940.0
2023-08-17 14:25:00,32.75,32.82,32.75,32.8,105383.0,32.2045,32.2733,32.2045,32.2536,105383.0
2023-08-17 14:30:00,32.8,32.81,32.74,32.78,151852.0,32.2536,32.2635,32.1946,32.234,151852.0
2023-08-17 14:35:00,32.77,32.81,32.74,32.78,193014.0,32.2241,32.2635,32.1946,32.234,193014.0
2023-08-17 14:40:00,32.79,32.81,32.75,32.76,117500.0,32.2438,32.2635,32.2045,32.2143,117500.0
2023-08-17 14:45:00,32.76,32.76,32.72,32.73,200135.0,32.2143,32.2143,32.175,32.1848,200135.0
2023-08-17 14:50:00,32.73,32.76,32.68,32.69,219574.0,32.1848,32.2143,32.1356,32.1455,219574.0
2023-08-17 14:55:00,32.7,32.7,32.62,32.65,303652.0,32.1553,32.1553,32.0766,32.1061,303652.0
2023-08-17 15:00:00,32.65,32.69,32.64,32.65,141922.0,32.1061,32.1455,32.0963,32.1061,141922.0
2023-08-17 15:05:00,32.65,32.69,32.59,32.59,169110.0,32.1061,32.1455,32.0471,32.0471,169110.0
2023-08-17 15:10:00,32.59,32.61,32.56,32.59,228356.0,32.0471,32.0668,32.0176,32.0471,228356.0
2023-08-17 15:15:00,32.58,32.63,32.55,32.62,280923.0,32.0373,32.0865,32.0078,32.0766,280923.0
2023-08-17 15:20:00,32.61,32.65,32.58,32.63,331383.0,32.0668,32.1061,32.0373,32.0865,331383.0
2023-08-17 15:25:00,32.63,32.72,32.62,32.71,334045.0,32.0865,32.175,32.0766,32.1651,334045.0
2023-08-17 15:30:00,32.71,32.73,32.6,32.64,282211.0,32.1651,32.1848,32.057,32.0963,282211.0
2023-08-17 15:35:00,32.64,32.67,32.61,32.64,302265.0,32.0963,32.1258,32.0668,32.0963,302265.0
2023-08-17 15:40:00,32.64,32.71,32.6,32.62,388284.0,32.0963,32.1651,32.057,32.0766,388284.0
2023-08-17 15:45:00,32.62,32.68,32.59,32.61,486894.0,32.0766,32.1356,32.0471,32.0668,486894.0
2023-08-17 15:50:00,32.61,32.69,32.58,32.62,1088364.0,32.0668,32.1455,32.0373,32.0766,1088364.0
2023-08-17 15:55:00,32.62,32.65,32.55,32.56,2075120.0,32.0766,32.1061,32.0078,32.0176,2075120.0
2023-08-18 09:30:00,32.26,32.37,32.18,32.23,1162623.0,31.7226,31.8308,31.644,31.6931,1162623.0
2023-08-18 09:35:00,32.23,32.4,32.2,32.38,364178.0,31.6931,31.8603,31.6636,31.8406,364178.0
2023-08-18 09:40:00,32.37,32.5,32.33,32.47,313436.0,31.8308,31.9586,31.7915,31.9291,313436.0
2023-08-18 09:45:00,32.47,32.57,32.4,32.56,244220.0,31.9291,32.0275,31.8603,32.0176,244220.0
2023-08-18 09:50:00,32.56,32.59,32.43,32.47,333961.0,32.0176,32.0471,31.8898,31.9291,333961.0
2023-08-18 09:55:00,32.47,32.47,32.33,32.35,309727.0,31.9291,31.9291,31.7915,31.8111,309727.0
2023-08-18 10:00:00,32.34,32.36,32.28,32.34,300551.0,31.8013,31.821,31.7423,31.8013,300551.0
2023-08-18 10:05:00,32.33,32.41,32.31,32.4,207620.0,31.7915,31.8701,31.7718,31.8603,207620.0
2023-08-18 10:10:00,32.39,32.47,32.36,32.43,287743.0,31.8505,31.9291,31.821,31.8898,287743.0
2023-08-18 10:15:00,32.43,32.49,32.34,32.47,252348.0,31.8898,31.9488,31.8013,31.9291,252348.0
2023-08-18 10:20:00,32.47,32.58,32.45,32.56,175570.0,31.9291,32.0373,31.9095,32.0176,175570.0
2023-08-18 10:25:00,32.55,32.59,32.51,32.51,204725.0,32.0078,32.0471,31.9685,31.9685,204725.0
2023-08-18 10:30:00,32.51,32.67,32.49,32.66,178969.0,31.9685,32.1258,31.9488,32.116,178969.0
2023-08-18 10:35:00,32.66,32.78,32.65,32.72,239343.0,32.116,32.234,32.1061,32.175,239343.0
2023-08-18 10:40:00,32.71,32.79,32.69,32.79,265070.0,32.1651,32.2438,32.1455,32.2438,265070.0
2023-08-18 10:45:00,32.79,32.8,32.73,32.74,181857.0,32.2438,32.2536,32.1848,32.1946,181857.0
2023-08-18 10:50:00,32.74,32.75,32.63,32.64,272559.0,32.1946,32.2045,32.0865,32.0963,272559.0
2023-08-18 10:55:00,32.64,32.69,32.55,32.68,146094.0,32.0963,32.1455,32.0078,32.1356,146094.0
2023-08-18 11:00:00,32.68,32.72,32.67,32.71,186802.0,32.1356,32.175,32.1258,32.1651,186802.0
2023-08-18 11:05:00,32.71,32.73,32.65,32.68,203957.0,32.1651,32.1848,32.1061,32.1356,203957.0
2023-08-18 11:10:00,32.68,32.74,32.67,32.7,188118.0,32.1356,32.1946,32.1258,32.1553,188118.0
2023-08-18 11:15:00,32.7,32.73,32.66,32.7,166359.0,32.1553,32.1848,32.116,32.1553,166359.0
2023-08-18 11:20:00,32.69,32.7,32.64,32.65,147392.0,32.1455,32.1553,32.0963,32.1061,147392.0
2023-08-18 11:25:00,32.65,32.66,32.57,32.6,208901.0,32.1061,32.116,32.0275,32.057,208901.0
2023-08-18 11:30:00,32.6,32.65,32.53,32.53,280265.0,32.057,32.1061,31.9881,31.9881,280265.0
2023-08-18 11:35:00,32.53,32.62,32.52,32.53,196763.0,31.9881,32.0766,31.9783,31.9881,196763.0
2023-08-18 11:40:00,32.52,32.6,32.48,32.59,179907.0,31.9783,32.057,31.939,32.0471,179907.0
2023-08-18 11:45:00,32.59,32.63,32.58,32.6,97560.0,32.0471,32.0865,32.0373,32.057,97560.0
2023-08-18 11:50:00,32.59,32.65,32.59,32.64,186761.0,32.0471,32.1061,32.0471,32.0963,186761.0
2023-08-18 11:55:00,32.64,32.67,32.62,32.65,148296.0,32.0963,32.1258,32.0766,32.1061,148296.0
2023-08-18 12:00:00,32.65,32.71,32.61,32.69,143630.0,32.1061,32.1651,32.0668,32.1455,143630.0
2023-08-18 12:05:00,32.68,32.72,32.66,32.69,186616.0,32.1356,32.175,32.116,32.1455,186616.0
2023-08-18 12:10:00,32.68,32.72,32.65,32.71,290220.0,32.1356,32.175,32.1061,32.1651,290220.0
2023-08-18 12:15:00,32.71,32.72,32.67,32.68,132377.0,32.1651,32.175,32.1258,32.1356,132377.0
2023-08-18 12:20:00,32.68,32.71,32.66,32.7,115516.0,32.1356,32.1651,32.116,32.1553,115516.0
2023-08-18 12:25:00,32.7,32.72,32.69,32.7,86797.0,32.1553,32.175,32.1455,32.1553,86797.0
2023-08-18 12:30:00,32.7,32.71,32.67,32.7,183532.0,32.1553,32.1651,32.1258,32.1553,183532.0
2023-08-18 12:35:00,32.69,32.74,32.66,32.72,236921.0,32.1455,32.1946,32.116,32.175,236921.0
2023-08-18 12:40:00,32.72,32.83,32.72,32.82,170299.0,32.175,32.2831,32.175,32.2733,170299.0
2023-08-18 12:45:00,32.82,32.82,32.77,32.78,93428.0,32.2733,32.2733,32.2241,32.234,93428.0
2023-08-18 12:50:00,32.77,32.79,32.74,32.75,119964.0,32.2241,32.2438,32.1946,32.2045,119964.0
2023-08-18 12:55:00,32.75,32.75,32.68,32.7,116647.0,32.2045,32.2045,32.1356,32.1553,116647.0
2023-08-18 13:00:00,32.7,32.72,32.66,32.7,140234.0,32.1553,32.175,32.116,32.1553,140234.0
2023-08-18 13:05:00,32.7,32.73,32.66,32.67,126291.0,32.1553,32.1848,32.116,32.1258,126291.0
2023-08-18 13:10:00,32.67,32.71,32.64,32.69,126210.0,32.1258,32.1651,32.0963,32.1455,126210.0
2023-08-18 13:15:00,32.68,32.72,32.68,32.69,99368.0,32.1356,32.175,32.1356,32.1455,99368.0
2023-08-18 13:20:00,32.69,32.71,32.65,32.65,118042.0,32.1455,32.1651,32.1061,32.1061,118042.0
2023-08-18 13:25:00,32.65,32.77,32.61,32.77,143911.0,32.1061,32.2241,32.0668,32.2241,143911.0
2023-08-18 13:30:00,32.77,32.79,32.73,32.78,97660.0,32.2241,32.2438,32.1848,32.234,97660.0
2023-08-18 13:35:00,32.79,32.79,32.74,32.76,96637.0,32.2438,32.2438,32.1946,32.2143,96637.0
2023-08-18 13:40:00,32.75,32.81,32.73,32.8,109894.0,32.2045,32.2635,32.1848,32.2536,109894.0
2023-08-18 13:45:00,32.8,32.83,32.77,32.78,199401.0,32.2536,32.2831,32.2241,32.234,199401.0
2023-08-18 13:50:00,32.78,32.82,32.75,32.79,115625.0,32.234,32.2733,32.2045,32.2438,115625.0
2023-08-18 13:55:00,32.8,32.8,32.76,32.79,97287.0,32.2536,32.2536,32.2143,32.2438,97287.0
2023-08-18 14:00:00,32.8,32.82,32.78,32.82,158625.0,32.2536,32.2733,32.234,32.2733,158625.0
2023-08-18 14:05:00,32.81,32.82,32.75,32.76,137186.0,32.2635,32.2733,32.2045,32.2143,137186.0
2023-08-18 14:10:00,32.75,32.77,32.72,32.75,124385.0,32.2045,32.2241,32.175,32.2045,124385.0
2023-08-18 14:15:00,32.75,32.8,32.74,32.79,102693.0,32.2045,32.2536,32.1946,32.2438,102693.0
2023-08-18 14:20:00,32.79,32.82,32.74,32.77,148632.0,32.2438,32.2733,32.1946,32.2241,148632.0
2023-08-18 14:25:00,32.77,32.79,32.72,32.75,118181.0,32.2241,32.2438,32.175,32.2045,118181.0
2023-08-18 14:30:00,32.75,32.83,32.74,32.8,202845.0,32.2045,32.2831,32.1946,32.2536,202845.0
2023-08-18 14:35:00,32.8,32.88,32.78,32.88,193413.0,32.2536,32.3323,32.234,32.3323,193413.0
2023-08-18 14:40:00,32.87,32.91,32.83,32.85,214845.0,32.3225,32.3618,32.2831,32.3028,214845.0
2023-08-18 14:45:00,32.84,32.88,32.82,32.87,126547.0,32.293,32.3323,32.2733,32.3225,126547.0
2023-08-18 14:50:00,32.87,32.87,32.79,32.83,151825.0,32.3225,32.3225,32.2438,32.2831,151825.0
2023-08-18 14:55:00,32.83,32.84,32.79,32.8,91414.0,32.2831,32.293,32.2438,32.2536,91414.0
2023-08-18 15:00:00,32.8,32.81,32.74,32.8,136483.0,32.2536,32.2635,32.1946,32.2536,136483.0
2023-08-18 15:05:00,32.79,32.82,32.75,32.77,139928.0,32.2438,32.2733,32.2045,32.2241,139928.0
2023-08-18 15:10:00,32.76,32.78,32.71,32.73,174342.0,32.2143,32.234,32.1651,32.1848,174342.0
2023-08-18 15:15:00,32.73,32.76,32.71,32.74,145116.0,32.1848,32.2143,32.1651,32.1946,145116.0
2023-08-18 15:20:00,32.75,32.77,32.72,32.73,156133.0,32.2045,32.2241,32.175,32.1848,156133.0
2023-08-18 15:25:00,32.73,32.77,32.72,32.74,153446.0,32.1848,32.2241,32.175,32.1946,153446.0
2023-08-18 15:30:00,32.75,32.78,32.73,32.77,186497.0,32.2045,32.234,32.1848,32.2241,186497.0
2023-08-18 15:35:00,32.77,32.77,32.73,32.76,191426.0,32.2241,32.2241,32.1848,32.2143,191426.0
2023-08-18 15:40:00,32.76,32.84,32.76,32.83,275405.0,32.2143,32.293,32.2143,32.2831,275405.0
2023-08-18 15:45:00,32.83,32.91,32.82,32.84,427400.0,32.2831,32.3618,32.2733,32.293,427400.0
2023-08-18 15:50:00,32.84,32.86,32.76,32.78,672300.0,32.293,32.3126,32.2143,32.234,672300.0
2023-08-18 15:55:00,32.78,32.78,32.68,32.75,1342590.0,32.234,32.234,32.1356,32.2045,1342590.0
2023-08-21 09:30:00,32.59,32.63,32.18,32.24,1916464.0,32.0471,32.0865,31.644,31.703,1916464.0
2023-08-21 09:35:00,32.25,32.31,32.15,32.17,833629.0,31.7128,31.7718,31.6145,31.6341,833629.0
2023-08-21 09:40:00,32.16,32.33,32.15,32.27,744296.0,31.6243,31.7915,31.6145,31.7325,744296.0
2023-08-21 09:45:00,32.27,32.28,32.15,32.21,728020.0,31.7325,31.7423,31.6145,31.6735,728020.0
2023-08-21 09:50:00,32.2,32.28,32.03,32.05,966749.0,31.6636,31.7423,31.4965,31.5161,966749.0
2023-08-21 09:55:00,32.05,32.24,32.02,32.24,655517.0,31.5161,31.703,31.4866,31.703,655517.0
2023-08-21 10:00:00,32.25,32.34,32.19,32.33,574635.0,31.7128,31.8013,31.6538,31.7915,574635.0
2023-08-21 10:05:00,32.34,32.4,32.3,32.34,408958.0,31.8013,31.8603,31.762,31.8013,408958.0
2023-08-21 10:10:00,32.34,32.36,32.23,32.24,507321.0,31.8013,31.821,31.6931,31.703,507321.0
2023-08-21 10:15:00,32.25,32.34,32.24,32.34,415902.0,31.7128,31.8013,31.703,31.8013,415902.0
2023-08-21 10:20:00,32.34,32.43,32.3,32.32,435656.0,31.8013,31.8898,31.762,31.7816,435656.0
2023-08-21 10:25:00,32.32,32.35,32.22,32.29,471660.0,31.7816,31.8111,31.6833,31.7521,471660.0
2023-08-21 10:30:00,32.29,32.39,32.25,32.38,377613.0,31.7521,31.8505,31.7128,31.8406,377613.0
2023-08-21 10:35:00,32.38,32.42,32.33,32.41,355883.0,31.8406,31.88,31.7915,31.8701,355883.0
2023-08-21 10:40:00,32.41,32.46,32.41,32.45,362800.0,31.8701,31.9193,31.8701,31.9095,362800.0
2023-08-21 10:45:00,32.45,32.47,32.35,32.38,372106.0,31.9095,31.9291,31.8111,31.8406,372106.0
2023-08-21 10:50:00,32.38,32.4,32.34,32.37,513252.0,31.8406,31.8603,31.8013,31.8308,513252.0
2023-08-21 10:55:00,32.36,32.39,32.33,32.34,375067.0,31.821,31.8505,31.7915,31.8013,375067.0
2023-08-21 11:00:00,32.34,32.43,32.33,32.41,407815.0,31.8013,31.8898,31.7915,31.8701,407815.0
2023-08-21 11:05:00,32.42,32.43,32.33,32.35,437711.0,31.88,31.8898,31.7915,31.8111,437711.0
2023-08-21 11:10:00,32.35,32.36,32.25,32.27,393070.0,31.8111,31.821,31.7128,31.7325,393070.0
2023-08-21 11:15:00,32.26,32.27,32.21,32.26,375197.0,31.7226,31.7325,31.6735,31.7226,375197.0
2023-08-21 11:20:00,32.26,32.31,32.25,32.27,342253.0,31.7226,31.7718,31.7128,31.7325,342253.0
2023-08-21 11:25:00,32.27,32.29,32.23,32.25,334880.0,31.7325,31.7521,31.6931,31.7128,334880.0
2023-08-21 11:30:00,32.24,32.36,32.24,32.36,328998.0,31.703,31.821,31.703,31.821,328998.0
2023-08-21 11:35:00,32.36,32.36,32.24,32.28,373833.0,31.821,31.821,31.703,31.7423,373833.0
2023-08-21 11:40:00,32.28,32.31,32.2,32.2,322232.0,31.7423,31.7718,31.6636,31.6636,322232.0
2023-08-21 11:45:00,32.2,32.25,32.18,32.2,340429.0,31.6636,31.7128,31.644,31.6636,340429.0
2023-08-21 11:50:00,32.2,32.24,32.19,32.21,312127.0,31.6636,31.703,31.6538,31.6735,312127.0
2023-08-21 11:55:00,32.22,32.24,32.2,32.22,225364.0,31.6833,31.703,31.6636,31.6833,225364.0
2023-08-21 12:00:00,32.21,32.26,32.21,32.22,228915.0,31.6735,31.7226,31.6735,31.6833,228915.0
2023-08-21 12:05:00,32.23,32.25,32.21,32.25,247443.0,31.6931,31.7128,31.6735,31.7128,247443.0
2023-08-21 12:10:00,32.24,32.31,32.23,32.28,291108.0,31.703,31.7718,31.6931,31.7423,291108.0
2023-08-21 12:15:00,32.29,32.31,32.28,32.31,177907.0,31.7521,31.7718,31.7423,31.7718,177907.0
2023-08-21 12:20:00,32.3,32.39,32.3,32.37,394869.0,31.762,31.8505,31.762,31.8308,394869.0
2023-08-21 12:25:00,32.37,32.4,32.37,32.4,205166.0,31.8308,31.8603,31.8308,31.8603,205166.0
2023-08-21 12:30:00,32.4,32.46,32.39,32.45,386719.0,31.8603,31.9193,31.8505,31.9095,386719.0
2023-08-21 12:35:00,32.45,32.5,32.43,32.48,315991.0,31.9095,31.9586,31.8898,31.939,315991.0
2023-08-21 12:40:00,32.48,32.55,32.46,32.52,368812.0,31.939,32.0078,31.9193,31.9783,368812.0
2023-08-21 12:45:00,32.53,32.53,32.47,32.48,230446.0,31.9881,31.9881,31.9291,31.939,230446.0
2023-08-21 12:50:00,32.48,32.49,32.45,32.48,274845.0,31.939,31.9488,31.9095,31.939,274845.0
2023-08-21 12:55:00,32.48,32.5,32.44,32.47,319159.0,31.939,31.9586,31.8996,31.9291,319159.0
2023-08-21 13:00:00,32.47,32.5,32.45,32.45,229276.0,31.9291,31.9586,31.9095,31.9095,229276.0
2023-08-21 13:05:00,32.45,32.48,32.42,32.47,233882.0,31.9095,31.939,31.88,31.9291,233882.0
2023-08-21 13:10:00,32.47,32.5,32.46,32.46,191072.0,31.9291,31.9586,31.9193,31.9193,191072.0
2023-08-21 13:15:00,32.47,32.52,32.46,32.5,317790.0,31.9291,31.9783,31.9193,31.9586,317790.0
2023-08-21 13:20:00,32.5,32.53,32.48,32.5,227802.0,31.9586,31.9881,31.939,31.9586,227802.0
2023-08-21 13:25:00,32.5,32.55,32.47,32.54,302313.0,31.9586,32.0078,31.9291,31.998,302313.0
2023-08-21 13:30:00,32.54,32.57,32.52,32.56,228604.0,31.998,32.0275,31.9783,32.0176,228604.0
2023-08-21 13:35:00,32.55,32.6,32.55,32.59,315725.0,32.0078,32.057,32.0078,32.0471,315725.0
2023-08-21 13:40:00,32.59,32.64,32.59,32.63,296830.0,32.0471,32.0963,32.0471,32.0865,296830.0
2023-08-21 13:45:00,32.63,32.64,32.59,32.63,194834.0,32.0865,32.0963,32.0471,32.0865,194834.0
2023-08-21 13:50:00,32.63,32.63,32.58,32.59,290083.0,32.0865,32.0865,32.0373,32.0471,290083.0
2023-08-21 13:55:00,32.58,32.61,32.57,32.6,245425.0,32.0373,32.0668,32.0275,32.057,245425.0
2023-08-21 14:00:00,32.61,32.63,32.58,32.59,247710.0,32.0668,32.0865,32.0373,32.0471,247710.0
2023-08-21 14:05:00,32.59,32.61,32.57,32.58,232860.0,32.0471,32.0668,32.0275,32.0373,232860.0
2023-08-21 14:10:00,32.57,32.63,32.57,32.61,223194.0,32.0275,32.0865,32.0275,32.0668,223194.0
2023-08-21 14:15:00,32.62,32.63,32.61,32.63,244471.0,32.0766,32.0865,32.0668,32.0865,244471.0
2023-08-21 14:20:00,32.63,32.67,32.62,32.66,268272.0,32.0865,32.1258,32.0766,32.116,268272.0
2023-08-21 14:25:00,32.65,32.66,32.63,32.66,271061.0,32.1061,32.116,32.0865,32.116,271061.0
2023-08-21 14:30:00,32.66,32.68,32.65,32.68,219000.0,32.116,32.1356,32.1061,32.1356,219000.0
2023-08-21 14:35:00,32.68,32.74,32.67,32.73,280578.0,32.1356,32.1946,32.1258,32.1848,280578.0
2023-08-21 14:40:00,32.73,32.77,32.72,32.74,394469.0,32.1848,32.2241,32.175,32.1946,394469.0
2023-08-21 14:45:00,32.74,32.79,32.73,32.79,245075.0,32.1946,32.2438,32.1848,32.2438,245075.0
2023-08-21 14:50:00,32.78,32.79,32.75,32.77,195464.0,32.234,32.2438,32.2045,32.2241,195464.0
2023-08-21 14:55:00,32.77,32.78,32.75,32.77,174373.0,32.2241,32.234,32.2045,32.2241,174373.0
2023-08-21 15:00:00,32.78,32.94,32.77,32.93,371060.0,32.234,32.3913,32.2241,32.3815,371060.0
2023-08-21 15:05:00,32.93,32.97,32.91,32.93,467039.0,32.3815,32.4208,32.3618,32.3815,467039.0
2023-08-21 15:10:00,32.93,32.99,32.9,32.99,343592.0,32.3815,32.4405,32.352,32.4405,343592.0
2023-08-21 15:15:00,32.99,33.02,32.98,33.0,435999.0,32.4405,32.47,32.4306,32.4503,435999.0
2023-08-21 15:20:00,33.0,33.04,32.97,33.02,406188.0,32.4503,32.4896,32.4208,32.47,406188.0
2023-08-21 15:25:00,33.02,33.03,32.96,32.98,426048.0,32.47,32.4798,32.411,32.4306,426048.0
2023-08-21 15:30:00,32.98,33.02,32.94,33.02,599352.0,32.4306,32.47,32.3913,32.47,599352.0
2023-08-21 15:35:00,33.02,33.03,32.99,33.0,328858.0,32.47,32.4798,32.4405,32.4503,328858.0
2023-08-21 15:40:00,33.01,33.07,33.0,33.06,398675.0,32.4601,32.5191,32.4503,32.5093,398675.0
2023-08-21 15:45:00,33.06,33.08,33.05,33.07,762920.0,32.5093,32.529,32.4995,32.5191,762920.0
2023-08-21 15:50:00,33.08,33.13,33.07,33.09,1454575.0,32.529,32.5781,32.5191,32.5388,1454575.0
2023-08-21 15:55:00,33.08,33.17,33.06,33.17,3674318.0,32.529,32.6175,32.5093,32.6175,3674318.0
2023-08-22 09:30:00,33.24,33.77,33.21,33.57,1445750.0,32.6863,33.2075,32.6568,33.0108,1445750.0
2023-08-22 09:35:00,33.58,33.58,33.36,33.4,352754.0,33.0206,33.0206,32.8043,32.8436,352754.0
2023-08-22 09:40:00,33.4,33.4,33.27,33.29,321274.0,32.8436,32.8436,32.7158,32.7355,321274.0
2023-08-22 09:45:00,33.3,33.32,33.17,33.28,304354.0,32.7453,32.765,32.6175,32.7256,304354.0
2023-08-22 09:50:00,33.29,33.38,33.26,33.31,279270.0,32.7355,32.824,32.706,32.7551,279270.0
2023-08-22 09:55:00,33.31,33.35,33.25,33.34,150829.0,32.7551,32.7945,32.6961,32.7846,150829.0
2023-08-22 10:00:00,33.34,33.54,33.33,33.54,332084.0,32.7846,32.9813,32.7748,32.9813,332084.0
2023-08-22 10:05:00,33.54,33.59,33.5,33.54,355351.0,32.9813,33.0305,32.942,32.9813,355351.0
2023-08-22 10:10:00,33.55,33.73,33.54,33.72,331200.0,32.9911,33.1681,32.9813,33.1583,331200.0
2023-08-22 10:15:00,33.72,33.8,33.65,33.72,535194.0,33.1583,33.237,33.0895,33.1583,535194.0
2023-08-22 10:20:00,33.71,33.71,33.45,33.45,293368.0,33.1485,33.1485,32.8928,32.8928,293368.0
2023-08-22 10:25:00,33.46,33.52,33.42,33.43,265703.0,32.9026,32.9616,32.8633,32.8731,265703.0
2023-08-22 10:30:00,33.43,33.44,33.33,33.38,288244.0,32.8731,32.883,32.7748,32.824,288244.0
2023-08-22 10:35:00,33.38,33.42,33.34,33.4,247710.0,32.824,32.8633,32.7846,32.8436,247710.0
2023-08-22 10:40:00,33.4,33.45,33.36,33.41,150012.0,32.8436,32.8928,32.8043,32.8535,150012.0
2023-08-22 10:45:00,33.41,33.5,33.39,33.48,276960.0,32.8535,32.942,32.8338,32.9223,276960.0
2023-08-22 10:50:00,33.48,33.55,33.45,33.5,173740.0,32.9223,32.9911,32.8928,32.942,173740.0
2023-08-22 10:55:00,33.5,33.54,33.44,33.45,278397.0,32.942,32.9813,32.883,32.8928,278397.0
2023-08-22 11:00:00,33.45,33.47,33.37,33.38,218969.0,32.8928,32.9125,32.8141,32.824,218969.0
2023-08-22 11:05:00,33.39,33.41,33.32,33.39,308791.0,32.8338,32.8535,32.765,32.8338,308791.0
2023-08-22 11:10:00,33.39,33.49,33.38,33.41,351040.0,32.8338,32.9321,32.824,32.8535,351040.0
2023-08-22 11:15:00,33.42,33.46,33.36,33.44,205437.0,32.8633,32.9026,32.8043,32.883,205437.0
2023-08-22 11:20:00,33.45,33.51,33.44,33.5,214012.0,32.8928,32.9518,32.883,32.942,214012.0
2023-08-22 11:25:00,33.5,33.53,33.43,33.51,330321.0,32.942,32.9715,32.8731,32.9518,330321.0
2023-08-22 11:30:00,33.5,33.54,33.43,33.46,211061.0,32.942,32.9813,32.8731,32.9026,211061.0
2023-08-22 11:35:00,33.45,33.47,33.34,33.34,231439.0,32.8928,32.9125,32.7846,32.7846,231439.0
2023-08-22 11:40:00,33.34,33.35,33.21,33.22,170817.0,32.7846,32.7945,32.6568,32.6666,170817.0
2023-08-22 11:45:00,33.22,33.29,33.2,33.29,149063.0,32.6666,32.7355,32.647,32.7355,149063.0
2023-08-22 11:50:00,33.29,33.3,33.19,33.21,202387.0,32.7355,32.7453,32.6371,32.6568,202387.0
2023-08-22 11:55:00,33.22,33.24,33.19,33.22,137524.0,32.6666,32.6863,32.6371,32.6666,137524.0
2023-08-22 12:00:00,33.21,33.23,33.16,33.18,111854.0,32.6568,32.6765,32.6076,32.6273,111854.0
2023-08-22 12:05:00,33.18,33.25,33.17,33.18,178837.0,32.6273,32.6961,32.6175,32.6273,178837.0
2023-08-22 12:10:00,33.18,33.18,33.07,33.08,179343.0,32.6273,32.6273,32.5191,32.529,179343.0
2023-08-22 12:15:00,33.08,33.1,33.05,33.08,150781.0,32.529,32.5486,32.4995,32.529,150781.0
2023-08-22 12:20:00,33.08,33.09,33.05,33.05,138999.0,32.529,32.5388,32.4995,32.4995,138999.0
2023-08-22 12:25:00,33.05,33.12,33.03,33.1,161267.0,32.4995,32.5683,32.4798,32.5486,161267.0
2023-08-22 12:30:00,33.11,33.14,33.05,33.07,162010.0,32.5585,32.588,32.4995,32.5191,162010.0
2023-08-22 12:35:00,33.06,33.16,33.05,33.16,145820.0,32.5093,32.6076,32.4995,32.6076,145820.0
2023-08-22 12:40:00,33.16,33.19,33.14,33.16,226390.0,32.6076,32.6371,32.588,32.6076,226390.0
2023-08-22 12:45:00,33.16,33.2,33.14,33.14,119340.0,32.6076,32.647,32.588,32.588,119340.0
2023-08-22 12:50:00,33.15,33.22,33.14,33.2,88485.0,32.5978,32.6666,32.588,32.647,88485.0
2023-08-22 12:55:00,33.19,33.2,33.1,33.11,127335.0,32.6371,32.647,32.5486,32.5585,127335.0
2023-08-22 13:00:00,33.11,33.12,33.0,33.0,223847.0,32.5585,32.5683,32.4503,32.4503,223847.0
2023-08-22 13:05:00,33.0,33.04,32.99,33.02,121104.0,32.4503,32.4896,32.4405,32.47,121104.0
2023-08-22 13:10:00,33.02,33.03,32.96,32.97,162171.0,32.47,32.4798,32.411,32.4208,162171.0
2023-08-22 13:15:00,32.97,32.99,32.93,32.98,85879.0,32.4208,32.4405,32.3815,32.4306,85879.0
2023-08-22 13:20:00,32.98,33.02,32.96,32.98,104743.0,32.4306,32.47,32.411,32.4306,104743.0
2023-08-22 13:25:00,32.98,32.99,32.96,32.97,59346.0,32.4306,32.4405,32.411,32.4208,59346.0
2023-08-22 13:30:00,32.98,33.0,32.95,32.96,68198.0,32.4306,32.4503,32.4011,32.411,68198.0
2023-08-22 13:35:00,32.97,32.98,32.88,32.91,212480.0,32.4208,32.4306,32.3323,32.3618,212480.0
2023-08-22 13:40:00,32.91,32.94,32.88,32.9,129815.0,32.3618,32.3913,32.3323,32.352,129815.0
2023-08-22 13:45:00,32.89,32.92,32.87,32.87,142871.0,32.3421,32.3716,32.3225,32.3225,142871.0
2023-08-22 13:50:00,32.88,32.91,32.85,32.89,155015.0,32.3323,32.3618,32.3028,32.3421,155015.0
2023-08-22 13:55:00,32.89,32.91,32.86,32.9,92416.0,32.3421,32.3618,32.3126,32.352,92416.0
2023-08-22 14:00:00,32.91,32.94,32.83,32.92,158429.0,32.3618,32.3913,32.2831,32.3716,158429.0
2023-08-22 14:05:00,32.93,32.99,32.92,32.98,126419.0,32.3815,32.4405,32.3716,32.4306,126419.0
2023-08-22 14:10:00,32.99,33.0,32.94,32.98,144038.0,32.4405,32.4503,32.3913,32.4306,144038.0
2023-08-22 14:15:00,32.98,33.0,32.96,32.98,79829.0,32.4306,32.4503,32.411,32.4306,79829.0
2023-08-22 14:20:00,32.99,33.02,32.97,32.98,95372.0,32.4405,32.47,32.4208,32.4306,95372.0
2023-08-22 14:25:00,32.98,33.04,32.97,33.03,113386.0,32.4306,32.4896,32.4208,32.4798,113386.0
2023-08-22 14:30:00,33.03,33.12,33.02,33.11,265630.0,32.4798,32.5683,32.47,32.5585,265630.0
2023-08-22 14:35:00,33.11,33.13,33.05,33.07,117668.0,32.5585,32.5781,32.4995,32.5191,117668.0
2023-08-22 14:40:00,33.07,33.07,32.99,33.0,161746.0,32.5191,32.5191,32.4405,32.4503,161746.0
2023-08-22 14:45:00,33.01,33.02,32.97,33.01,132548.0,32.4601,32.47,32.4208,32.4601,132548.0
2023-08-22 14:50:00,33.01,33.03,32.97,32.98,113845.0,32.4601,32.4798,32.4208,32.4306,113845.0
2023-08-22 14:55:00,32.98,33.02,32.96,33.02,121338.0,32.4306,32.47,32.411,32.47,121338.0
2023-08-22 15:00:00,33.02,33.05,33.0,33.02,142956.0,32.47,32.4995,32.4503,32.47,142956.0
2023-08-22 15:05:00,33.03,33.08,33.01,33.06,200783.0,32.4798,32.529,32.4601,32.5093,200783.0
2023-08-22 15:10:00,33.07,33.11,33.05,33.11,189617.0,32.5191,32.5585,32.4995,32.5585,189617.0
2023-08-22 15:15:00,33.11,33.13,33.08,33.09,149221.0,32.5585,32.5781,32.529,32.5388,149221.0
2023-08-22 15:20:00,33.1,33.11,33.05,33.07,168754.0,32.5486,32.5585,32.4995,32.5191,168754.0
2023-08-22 15:25:00,33.07,33.08,33.01,33.02,150625.0,32.5191,32.529,32.4601,32.47,150625.0
2023-08-22 15:30:00,33.02,33.04,32.99,33.01,286053.0,32.47,32.4896,32.4405,32.4601,286053.0
2023-08-22 15:35:00,33.01,33.01,32.94,32.95,285622.0,32.4601,32.4601,32.3913,32.4011,285622.0
2023-08-22 15:40:00,32.95,32.97,32.87,32.88,402005.0,32.4011,32.4208,32.3225,32.3323,402005.0
2023-08-22 15:45:00,32.88,32.88,32.84,32.87,455475.0,32.3323,32.3323,32.293,32.3225,455475.0
2023-08-22 15:50:00,32.87,32.93,32.86,32.89,479026.0,32.3225,32.3815,32.3126,32.3421,479026.0
2023-08-22 15:55:00,32.9,32.93,32.87,32.89,1450652.0,32.352,32.3815,32.3225,32.3421,1450652.0
2023-08-23 09:30:00,32.9,33.23,32.8,33.13,660042.0,32.352,32.6765,32.2536,32.5781,660042.0
2023-08-23 09:35:00,33.13,33.26,33.13,33.21,297357.0,32.5781,32.706,32.5781,32.6568,297357.0
2023-08-23 09:40:00,33.2,33.4,33.19,33.37,262626.0,32.647,32.8436,32.6371,32.8141,262626.0
2023-08-23 09:45:00,33.39,33.49,33.35,33.43,323109.0,32.8338,32.9321,32.7945,32.8731,323109.0
2023-08-23 09:50:00,33.42,33.46,33.31,33.34,224387.0,32.8633,32.9026,32.7551,32.7846,224387.0
2023-08-23 09:55:00,33.34,33.43,33.34,33.38,492899.0,32.7846,32.8731,32.7846,32.824,492899.0
2023-08-23 10:00:00,33.39,33.4,33.31,33.36,278108.0,32.8338,32.8436,32.7551,32.8043,278108.0
2023-08-23 10:05:00,33.36,33.48,33.35,33.45,282080.0,32.8043,32.9223,32.7945,32.8928,282080.0
2023-08-23 10:10:00,33.45,33.64,33.43,33.61,329447.0,32.8928,33.0796,32.8731,33.0501,329447.0
2023-08-23 10:15:00,33.6,33.63,33.55,33.61,264650.0,33.0403,33.0698,32.9911,33.0501,264650.0
2023-08-23 10:20:00,33.61,33.7,33.55,33.64,306864.0,33.0501,33.1386,32.9911,33.0796,306864.0
2023-08-23 10:25:00,33.63,33.65,33.57,33.62,218856.0,33.0698,33.0895,33.0108,33.06,218856.0
2023-08-23 10:30:00,33.62,33.65,33.58,33.64,283711.0,33.06,33.0895,33.0206,33.0796,283711.0
2023-08-23 10:35:00,33.64,33.73,33.6,33.69,225889.0,33.0796,33.1681,33.0403,33.1288,225889.0
2023-08-23 10:40:00,33.7,33.82,33.69,33.79,398304.0,33.1386,33.2566,33.1288,33.2271,398304.0
2023-08-23 10:45:00,33.8,33.88,33.79,33.87,400080.0,33.237,33.3156,33.2271,33.3058,400080.0
2023-08-23 10:50:00,33.87,33.87,33.78,33.8,401505.0,33.3058,33.3058,33.2173,33.237,401505.0
2023-08-23 10:55:00,33.8,33.84,33.78,33.78,239808.0,33.237,33.2763,33.2173,33.2173,239808.0
2023-08-23 11:00:00,33.79,33.8,33.71,33.8,202978.0,33.2271,33.237,33.1485,33.237,202978.0
2023-08-23 11:05:00,33.8,33.94,33.79,33.94,386110.0,33.237,33.3746,33.2271,33.3746,386110.0
2023-08-23 11:10:00,33.94,33.95,33.86,33.93,357003.0,33.3746,33.3845,33.296,33.3648,357003.0
2023-08-23 11:15:00,33.93,33.94,33.87,33.9,233139.0,33.3648,33.3746,33.3058,33.3353,233139.0
2023-08-23 11:20:00,33.9,33.92,33.81,33.84,201901.0,33.3353,33.355,33.2468,33.2763,201901.0
2023-08-23 11:25:00,33.85,33.89,33.84,33.84,186785.0,33.2861,33.3255,33.2763,33.2763,186785.0
2023-08-23 11:30:00,33.84,33.86,33.83,33.84,140540.0,33.2763,33.296,33.2665,33.2763,140540.0
2023-08-23 11:35:00,33.84,33.88,33.82,33.86,293649.0,33.2763,33.3156,33.2566,33.296,293649.0
2023-08-23 11:40:00,33.86,33.87,33.81,33.83,264168.0,33.296,33.3058,33.2468,33.2665,264168.0
2023-08-23 11:45:00,33.83,33.9,33.82,33.86,183063.0,33.2665,33.3353,33.2566,33.296,183063.0
2023-08-23 11:50:00,33.85,33.97,33.85,33.92,243702.0,33.2861,33.4041,33.2861,33.355,243702.0
2023-08-23 11:55:00,33.92,33.94,33.88,33.9,156767.0,33.355,33.3746,33.3156,33.3353,156767.0
2023-08-23 12:00:00,33.89,33.9,33.82,33.84,135368.0,33.3255,33.3353,33.2566,33.2763,135368.0
2023-08-23 12:05:00,33.84,33.86,33.82,33.82,128094.0,33.2763,33.296,33.2566,33.2566,128094.0
2023-08-23 12:10:00,33.83,33.85,33.77,33.79,156935.0,33.2665,33.2861,33.2075,33.2271,156935.0
2023-08-23 12:15:00,33.78,33.79,33.74,33.77,120109.0,33.2173,33.2271,33.178,33.2075,120109.0
2023-08-23 12:20:00,33.77,33.77,33.73,33.76,104441.0,33.2075,33.2075,33.1681,33.1976,104441.0
2023-08-23 12:25:00,33.76,33.76,33.71,33.71,174798.0,33.1976,33.1976,33.1485,33.1485,174798.0
2023-08-23 12:30:00,33.72,33.74,33.66,33.73,167489.0,33.1583,33.178,33.0993,33.1681,167489.0
2023-08-23 12:35:00,33.73,33.74,33.67,33.69,166073.0,33.1681,33.178,33.1091,33.1288,166073.0
2023-08-23 12:40:00,33.69,33.74,33.68,33.73,150225.0,33.1288,33.178,33.119,33.1681,150225.0
2023-08-23 12:45:00,33.73,33.75,33.71,33.73,122827.0,33.1681,33.1878,33.1485,33.1681,122827.0
2023-08-23 12:50:00,33.73,33.74,33.7,33.7,94836.0,33.1681,33.178,33.1386,33.1386,94836.0
2023-08-23 12:55:00,33.7,33.72,33.66,33.66,92600.0,33.1386,33.1583,33.0993,33.0993,92600.0
2023-08-23 13:00:00,33.66,33.69,33.62,33.65,272764.0,33.0993,33.1288,33.06,33.0895,272764.0
2023-08-23 13:05:00,33.66,33.75,33.62,33.73,246231.0,33.0993,33.1878,33.06,33.1681,246231.0
2023-08-23 13:10:00,33.74,33.74,33.65,33.66,233010.0,33.178,33.178,33.0895,33.0993,233010.0
2023-08-23 13:15:00,33.65,33.74,33.65,33.73,191340.0,33.0895,33.178,33.0895,33.1681,191340.0
2023-08-23 13:20:00,33.73,33.75,33.71,33.74,175596.0,33.1681,33.1878,33.1485,33.178,175596.0
2023-08-23 13:25:00,33.73,33.77,33.72,33.77,198611.0,33.1681,33.2075,33.1583,33.2075,198611.0
2023-08-23 13:30:00,33.77,33.82,33.76,33.82,226644.0,33.2075,33.2566,33.1976,33.2566,226644.0
2023-08-23 13:35:00,33.82,33.82,33.76,33.78,136134.0,33.2566,33.2566,33.1976,33.2173,136134.0
2023-08-23 13:40:00,33.79,33.81,33.76,33.8,116986.0,33.2271,33.2468,33.1976,33.237,116986.0
2023-08-23 13:45:00,33.8,33.85,33.79,33.85,87899.0,33.237,33.2861,33.2271,33.2861,87899.0
2023-08-23 13:50:00,33.84,33.89,33.83,33.87,244948.0,33.2763,33.3255,33.2665,33.3058,244948.0
2023-08-23 13:55:00,33.88,33.9,33.86,33.88,151831.0,33.3156,33.3353,33.296,33.3156,151831.0
2023-08-23 14:00:00,33.87,33.89,33.84,33.88,100108.0,33.3058,33.3255,33.2763,33.3156,100108.0
2023-08-23 14:05:00,33.89,33.92,33.88,33.91,206574.0,33.3255,33.355,33.3156,33.3451,206574.0
2023-08-23 14:10:00,33.91,33.93,33.88,33.89,302178.0,33.3451,33.3648,33.3156,33.3255,302178.0
2023-08-23 14:15:00,33.89,33.89,33.84,33.88,213722.0,33.3255,33.3255,33.2763,33.3156,213722.0
2023-08-23 14:20:00,33.89,33.89,33.85,33.87,183160.0,33.3255,33.3255,33.2861,33.3058,183160.0
2023-08-23 14:25:00,33.88,33.9,33.87,33.87,134293.0,33.3156,33.3353,33.3058,33.3058,134293.0
2023-08-23 14:30:00,33.87,33.91,33.85,33.87,175430.0,33.3058,33.3451,33.2861,33.3058,175430.0
2023-08-23 14:35:00,33.86,33.87,33.76,33.79,212702.0,33.296,33.3058,33.1976,33.2271,212702.0
2023-08-23 14:40:00,33.78,33.82,33.78,33.79,158520.0,33.2173,33.2566,33.2173,33.2271,158520.0
2023-08-23 14:45:00,33.79,33.82,33.76,33.8,162551.0,33.2271,33.2566,33.1976,33.237,162551.0
2023-08-23 14:50:00,33.81,33.89,33.79,33.86,238112.0,33.2468,33.3255,33.2271,33.296,238112.0
2023-08-23 14:55:00,33.86,33.93,33.84,33.93,214985.0,33.296,33.3648,33.2763,33.3648,214985.0
2023-08-23 15:00:00,33.93,34.03,33.9,34.02,343282.0,33.3648,33.4631,33.3353,33.4533,343282.0
2023-08-23 15:05:00,34.02,34.1,34.01,34.07,318790.0,33.4533,33.532,33.4435,33.5025,318790.0
2023-08-23 15:10:00,34.07,34.1,34.05,34.08,244816.0,33.5025,33.532,33.4828,33.5123,244816.0
2023-08-23 15:15:00,34.08,34.12,34.06,34.09,290538.0,33.5123,33.5517,33.4926,33.5222,290538.0
2023-08-23 15:20:00,34.09,34.15,34.08,34.12,312912.0,33.5222,33.5812,33.5123,33.5517,312912.0
2023-08-23 15:25:00,34.12,34.15,34.11,34.15,276535.0,33.5517,33.5812,33.5418,33.5812,276535.0
2023-08-23 15:30:00,34.14,34.15,34.06,34.11,363975.0,33.5713,33.5812,33.4926,33.5418,363975.0
2023-08-23 15:35:00,34.11,34.11,34.06,34.07,319772.0,33.5418,33.5418,33.4926,33.5025,319772.0
2023-08-23 15:40:00,34.06,34.11,34.06,34.08,335532.0,33.4926,33.5418,33.4926,33.5123,335532.0
2023-08-23 15:45:00,34.08,34.08,34.01,34.03,490036.0,33.5123,33.5123,33.4435,33.4631,490036.0
2023-08-23 15:50:00,34.02,34.03,33.93,33.94,870937.0,33.4533,33.4631,33.3648,33.3746,870937.0
2023-08-23 15:55:00,33.94,34.02,33.93,34.0,1529513.0,33.3746,33.4533,33.3648,33.4336,1529513.0
2023-08-24 09:30:00,33.71,33.89,33.58,33.59,1432813.0,33.1485,33.3255,33.0206,33.0305,1432813.0
2023-08-24 09:35:00,33.59,33.98,33.59,33.9,515689.0,33.0305,33.414,33.0305,33.3353,515689.0
2023-08-24 09:40:00,33.9,33.98,33.8,33.83,388300.0,33.3353,33.414,33.237,33.2665,388300.0
2023-08-24 09:45:00,33.83,34.09,33.79,34.07,519809.0,33.2665,33.5222,33.2271,33.5025,519809.0
2023-08-24 09:50:00,34.07,34.07,33.88,34.0,330349.0,33.5025,33.5025,33.3156,33.4336,330349.0
2023-08-24 09:55:00,34.0,34.06,33.94,33.98,258867.0,33.4336,33.4926,33.3746,33.414,258867.0
2023-08-24 10:00:00,33.99,34.03,33.81,33.87,320796.0,33.4238,33.4631,33.2468,33.3058,320796.0
2023-08-24 10:05:00,33.87,33.87,33.61,33.64,412878.0,33.3058,33.3058,33.0501,33.0796,412878.0
2023-08-24 10:10:00,33.64,33.65,33.55,33.6,313734.0,33.0796,33.0895,32.9911,33.0403,313734.0
2023-08-24 10:15:00,33.59,33.59,33.5,33.52,342855.0,33.0305,33.0305,32.942,32.9616,342855.0
2023-08-24 10:20:00,33.53,33.64,33.51,33.56,350252.0,32.9715,33.0796,32.9518,33.001,350252.0
2023-08-24 10:25:00,33.55,33.59,33.43,33.43,357457.0,32.9911,33.0305,32.8731,32.8731,357457.0
2023-08-24 10:30:00,33.43,33.49,33.39,33.45,327093.0,32.8731,32.9321,32.8338,32.8928,327093.0
2023-08-24 10:35:00,33.45,33.47,33.37,33.4,211886.0,32.8928,32.9125,32.8141,32.8436,211886.0
2023-08-24 10:40:00,33.4,33.41,33.21,33.27,376194.0,32.8436,32.8535,32.6568,32.7158,376194.0
2023-08-24 10:45:00,33.27,33.28,33.19,33.2,268312.0,32.7158,32.7256,32.6371,32.647,268312.0
2023-08-24 10:50:00,33.2,33.24,33.13,33.2,498455.0,32.647,32.6863,32.5781,32.647,498455.0
2023-08-24 10:55:00,33.2,33.23,33.1,33.16,301056.0,32.647,32.6765,32.5486,32.6076,301056.0
2023-08-24 11:00:00,33.16,33.17,33.07,33.09,354280.0,32.6076,32.6175,32.5191,32.5388,354280.0
2023-08-24 11:05:00,33.08,33.09,33.01,33.05,284925.0,32.529,32.5388,32.4601,32.4995,284925.0
2023-08-24 11:10:00,33.05,33.08,32.93,32.98,416975.0,32.4995,32.529,32.3815,32.4306,416975.0
2023-08-24 11:15:00,32.98,33.07,32.96,33.06,353952.0,32.4306,32.5191,32.411,32.5093,353952.0
2023-08-24 11:20:00,33.07,33.08,33.0,33.05,242778.0,32.5191,32.529,32.4503,32.4995,242778.0
2023-08-24 11:25:00,33.05,33.13,33.04,33.13,245885.0,32.4995,32.5781,32.4896,32.5781,245885.0
2023-08-24 11:30:00,33.13,33.13,33.01,33.02,272208.0,32.5781,32.5781,32.4601,32.47,272208.0
2023-08-24 11:35:00,33.02,33.03,32.93,32.95,314884.0,32.47,32.4798,32.3815,32.4011,314884.0
2023-08-24 11:40:00,32.95,32.96,32.88,32.89,217779.0,32.4011,32.411,32.3323,32.3421,217779.0
2023-08-24 11:45:00,32.88,32.91,32.84,32.87,245215.0,32.3323,32.3618,32.293,32.3225,245215.0
2023-08-24 11:50:00,32.87,32.87,32.78,32.8,310489.0,32.3225,32.3225,32.234,32.2536,310489.0
2023-08-24 11:55:00,32.8,32.85,32.77,32.8,351010.0,32.2536,32.3028,32.2241,32.2536,351010.0
2023-08-24 12:00:00,32.8,32.92,32.79,32.88,296868.0,32.2536,32.3716,32.2438,32.3323,296868.0
2023-08-24 12:05:00,32.88,32.92,32.87,32.89,225759.0,32.3323,32.3716,32.3225,32.3421,225759.0
2023-08-24 12:10:00,32.89,32.99,32.87,32.95,265772.0,32.3421,32.4405,32.3225,32.4011,265772.0
2023-08-24 12:15:00,32.96,33.0,32.94,32.98,219885.0,32.411,32.4503,32.3913,32.4306,219885.0
2023-08-24 12:20:00,32.98,33.03,32.97,33.01,194762.0,32.4306,32.4798,32.4208,32.4601,194762.0
2023-08-24 12:25:00,33.0,33.04,32.97,32.99,196346.0,32.4503,32.4896,32.4208,32.4405,196346.0
2023-08-24 12:30:00,32.98,33.03,32.97,33.02,202170.0,32.4306,32.4798,32.4208,32.47,202170.0
2023-08-24 12:35:00,33.02,33.1,33.01,33.09,117374.0,32.47,32.5486,32.4601,32.5388,117374.0
2023-08-24 12:40:00,33.09,33.15,33.07,33.12,164625.0,32.5388,32.5978,32.5191,32.5683,164625.0
2023-08-24 12:45:00,33.12,33.15,33.07,33.11,172572.0,32.5683,32.5978,32.5191,32.5585,172572.0
2023-08-24 12:50:00,33.11,33.13,33.08,33.08,135828.0,32.5585,32.5781,32.529,32.529,135828.0
2023-08-24 12:55:00,33.08,33.08,33.0,33.04,137117.0,32.529,32.529,32.4503,32.4896,137117.0
2023-08-24 13:00:00,33.04,33.05,32.94,32.95,100915.0,32.4896,32.4995,32.3913,32.4011,100915.0
2023-08-24 13:05:00,32.95,32.98,32.94,32.96,107116.0,32.4011,32.4306,32.3913,32.411,107116.0
2023-08-24 13:10:00,32.95,32.98,32.92,32.93,153340.0,32.4011,32.4306,32.3716,32.3815,153340.0
2023-08-24 13:15:00,32.94,32.96,32.88,32.91,155985.0,32.3913,32.411,32.3323,32.3618,155985.0
2023-08-24 13:20:00,32.92,32.93,32.87,32.88,106371.0,32.3716,32.3815,32.3225,32.3323,106371.0
2023-08-24 13:25:00,32.88,32.89,32.79,32.8,229282.0,32.3323,32.3421,32.2438,32.2536,229282.0
2023-08-24 13:30:00,32.8,32.81,32.75,32.76,250960.0,32.2536,32.2635,32.2045,32.2143,250960.0
2023-08-24 13:35:00,32.76,32.81,32.75,32.8,240260.0,32.2143,32.2635,32.2045,32.2536,240260.0
2023-08-24 13:40:00,32.8,32.87,32.79,32.82,200549.0,32.2536,32.3225,32.2438,32.2733,200549.0
2023-08-24 13:45:00,32.82,32.87,32.79,32.81,202395.0,32.2733,32.3225,32.2438,32.2635,202395.0
2023-08-24 13:50:00,32.82,32.83,32.74,32.75,186796.0,32.2733,32.2831,32.1946,32.2045,186796.0
2023-08-24 13:55:00,32.75,32.81,32.74,32.79,186836.0,32.2045,32.2635,32.1946,32.2438,186836.0
2023-08-24 14:00:00,32.8,32.88,32.79,32.84,190652.0,32.2536,32.3323,32.2438,32.293,190652.0
2023-08-24 14:05:00,32.84,32.87,32.82,32.85,133450.0,32.293,32.3225,32.2733,32.3028,133450.0
2023-08-24 14:10:00,32.85,32.91,32.84,32.9,98232.0,32.3028,32.3618,32.293,32.352,98232.0
2023-08-24 14:15:00,32.9,32.9,32.8,32.82,155252.0,32.352,32.352,32.2536,32.2733,155252.0
2023-08-24 14:20:00,32.81,32.92,32.81,32.91,142585.0,32.2635,32.3716,32.2635,32.3618,142585.0
2023-08-24 14:25:00,32.91,32.94,32.88,32.91,143313.0,32.3618,32.3913,32.3323,32.3618,143313.0
2023-08-24 14:30:00,32.91,32.94,32.89,32.93,127503.0,32.3618,32.3913,32.3421,32.3815,127503.0
2023-08-24 14:35:00,32.92,32.93,32.83,32.84,154553.0,32.3716,32.3815,32.2831,32.293,154553.0
2023-08-24 14:40:00,32.84,32.84,32.76,32.77,132245.0,32.293,32.293,32.2143,32.2241,132245.0
2023-08-24 14:45:00,32.77,32.83,32.75,32.77,190658.0,32.2241,32.2831,32.2045,32.2241,190658.0
2023-08-24 14:50:00,32.77,32.82,32.76,32.77,179133.0,32.2241,32.2733,32.2143,32.2241,179133.0
2023-08-24 14:55:00,32.77,32.83,32.75,32.8,139732.0,32.2241,32.2831,32.2045,32.2536,139732.0
2023-08-24 15:00:00,32.8,32.83,32.7,32.7,366074.0,32.2536,32.2831,32.1553,32.1553,366074.0
2023-08-24 15:05:00,32.71,32.72,32.63,32.64,282737.0,32.1651,32.175,32.0865,32.0963,282737.0
2023-08-24 15:10:00,32.64,32.67,32.61,32.62,381852.0,32.0963,32.1258,32.0668,32.0766,381852.0
2023-08-24 15:15:00,32.63,32.64,32.59,32.6,292318.0,32.0865,32.0963,32.0471,32.057,292318.0
2023-08-24 15:20:00,32.6,32.67,32.59,32.63,280802.0,32.057,32.1258,32.0471,32.0865,280802.0
2023-08-24 15:25:00,32.64,32.64,32.59,32.61,272319.0,32.0963,32.0963,32.0471,32.0668,272319.0
2023-08-24 15:30:00,32.62,32.66,32.58,32.63,455469.0,32.0766,32.116,32.0373,32.0865,455469.0
2023-08-24 15:35:00,32.62,32.63,32.54,32.55,414165.0,32.0766,32.0865,31.998,32.0078,414165.0
2023-08-24 15:40:00,32.55,32.6,32.53,32.59,546002.0,32.0078,32.057,31.9881,32.0471,546002.0
2023-08-24 15:45:00,32.59,32.6,32.49,32.56,977103.0,32.0471,32.057,31.9488,32.0176,977103.0
2023-08-24 15:50:00,32.56,32.67,32.55,32.66,919062.0,32.0176,32.1258,32.0078,32.116,919062.0
2023-08-24 15:55:00,32.66,32.67,32.55,32.58,2109498.0,32.116,32.1258,32.0078,32.0373,2109498.0
2023-08-25 09:30:00,32.53,32.86,32.53,32.76,617645.0,31.9881,32.3126,31.9881,32.2143,617645.0
2023-08-25 09:35:00,32.76,32.79,32.67,32.77,308147.0,32.2143,32.2438,32.1258,32.2241,308147.0
2023-08-25 09:40:00,32.77,32.83,32.68,32.76,286216.0,32.2241,32.2831,32.1356,32.2143,286216.0
2023-08-25 09:45:00,32.75,32.82,32.71,32.8,202086.0,32.2045,32.2733,32.1651,32.2536,202086.0
2023-08-25 09:50:00,32.8,32.83,32.67,32.73,197964.0,32.2536,32.2831,32.1258,32.1848,197964.0
2023-08-25 09:55:00,32.73,32.8,32.71,32.75,94198.0,32.1848,32.2536,32.1651,32.2045,94198.0
2023-08-25 10:00:00,32.76,32.89,32.67,32.78,274155.0,32.2143,32.3421,32.1258,32.234,274155.0
2023-08-25 10:05:00,32.77,32.8,32.61,32.67,259418.0,32.2241,32.2536,32.0668,32.1258,259418.0
2023-08-25 10:10:00,32.68,32.91,32.65,32.89,425748.0,32.1356,32.3618,32.1061,32.3421,425748.0
2023-08-25 10:15:00,32.89,33.08,32.83,32.83,530977.0,32.3421,32.529,32.2831,32.2831,530977.0
2023-08-25 10:20:00,32.84,32.86,32.64,32.65,226174.0,32.293,32.3126,32.0963,32.1061,226174.0
2023-08-25 10:25:00,32.64,32.68,32.55,32.59,255405.0,32.0963,32.1356,32.0078,32.0471,255405.0
2023-08-25 10:30:00,32.6,32.66,32.54,32.56,232407.0,32.057,32.116,31.998,32.0176,232407.0
2023-08-25 10:35:00,32.57,32.61,32.48,32.53,259649.0,32.0275,32.0668,31.939,31.9881,259649.0
2023-08-25 10:40:00,32.54,32.62,32.43,32.45,377363.0,31.998,32.0766,31.8898,31.9095,377363.0
2023-08-25 10:45:00,32.45,32.45,32.37,32.41,341583.0,31.9095,31.9095,31.8308,31.8701,341583.0
2023-08-25 10:50:00,32.42,32.46,32.35,32.39,354597.0,31.88,31.9193,31.8111,31.8505,354597.0
2023-08-25 10:55:00,32.39,32.44,32.36,32.38,339707.0,31.8505,31.8996,31.821,31.8406,339707.0
2023-08-25 11:00:00,32.38,32.53,32.37,32.52,243303.0,31.8406,31.9881,31.8308,31.9783,243303.0
2023-08-25 11:05:00,32.52,32.74,32.51,32.73,380623.0,31.9783,32.1946,31.9685,32.1848,380623.0
2023-08-25 11:10:00,32.73,32.83,32.73,32.78,344866.0,32.1848,32.2831,32.1848,32.234,344866.0
2023-08-25 11:15:00,32.78,32.81,32.71,32.8,366169.0,32.234,32.2635,32.1651,32.2536,366169.0
2023-08-25 11:20:00,32.8,32.8,32.69,32.77,253882.0,32.2536,32.2536,32.1455,32.2241,253882.0
2023-08-25 11:25:00,32.77,32.94,32.75,32.92,332963.0,32.2241,32.3913,32.2045,32.3716,332963.0
2023-08-25 11:30:00,32.93,32.93,32.77,32.85,217552.0,32.3815,32.3815,32.2241,32.3028,217552.0
2023-08-25 11:35:00,32.84,32.92,32.83,32.87,250590.0,32.293,32.3716,32.2831,32.3225,250590.0
2023-08-25 11:40:00,32.87,32.87,32.77,32.85,155687.0,32.3225,32.3225,32.2241,32.3028,155687.0
2023-08-25 11:45:00,32.85,32.88,32.81,32.86,182827.0,32.3028,32.3323,32.2635,32.3126,182827.0
2023-08-25 11:50:00,32.86,32.93,32.79,32.86,301577.0,32.3126,32.3815,32.2438,32.3126,301577.0
2023-08-25 11:55:00,32.85,32.85,32.71,32.73,152367.0,32.3028,32.3028,32.1651,32.1848,152367.0
2023-08-25 12:00:00,32.72,32.78,32.71,32.76,171309.0,32.175,32.234,32.1651,32.2143,171309.0
2023-08-25 12:05:00,32.77,32.79,32.71,32.75,134157.0,32.2241,32.2438,32.1651,32.2045,134157.0
2023-08-25 12:10:00,32.75,32.79,32.68,32.79,197071.0,32.2045,32.2438,32.1356,32.2438,197071.0
2023-08-25 12:15:00,32.79,32.81,32.69,32.75,158779.0,32.2438,32.2635,32.1455,32.2045,158779.0
2023-08-25 12:20:00,32.75,32.91,32.71,32.9,312079.0,32.2045,32.3618,32.1651,32.352,312079.0
2023-08-25 12:25:00,32.89,32.95,32.87,32.94,145142.0,32.3421,32.4011,32.3225,32.3913,145142.0
2023-08-25 12:30:00,32.94,32.95,32.88,32.92,199634.0,32.3913,32.4011,32.3323,32.3716,199634.0
2023-08-25 12:35:00,32.93,33.02,32.91,33.01,123273.0,32.3815,32.47,32.3618,32.4601,123273.0
2023-08-25 12:40:00,33.0,33.04,32.95,32.97,179318.0,32.4503,32.4896,32.4011,32.4208,179318.0
2023-08-25 12:45:00,32.97,33.0,32.94,32.96,125837.0,32.4208,32.4503,32.3913,32.411,125837.0
2023-08-25 12:50:00,32.97,32.99,32.92,32.97,196991.0,32.4208,32.4405,32.3716,32.4208,196991.0
2023-08-25 12:55:00,32.96,33.07,32.95,33.04,203487.0,32.411,32.5191,32.4011,32.4896,203487.0
2023-08-25 13:00:00,33.05,33.09,33.01,33.03,124865.0,32.4995,32.5388,32.4601,32.4798,124865.0
2023-08-25 13:05:00,33.02,33.08,33.01,33.03,142623.0,32.47,32.529,32.4601,32.4798,142623.0
2023-08-25 13:10:00,33.02,33.05,32.95,33.04,229379.0,32.47,32.4995,32.4011,32.4896,229379.0
2023-08-25 13:15:00,33.04,33.08,32.97,33.0,143086.0,32.4896,32.529,32.4208,32.4503,143086.0
2023-08-25 13:20:00,33.0,33.03,32.96,32.97,170630.0,32.4503,32.4798,32.411,32.4208,170630.0
2023-08-25 13:25:00,32.97,33.02,32.95,33.02,137661.0,32.4208,32.47,32.4011,32.47,137661.0
2023-08-25 13:30:00,33.02,33.02,32.95,32.97,139591.0,32.47,32.47,32.4011,32.4208,139591.0
2023-08-25 13:35:00,32.96,33.0,32.94,32.96,110157.0,32.411,32.4503,32.3913,32.411,110157.0
2023-08-25 13:40:00,32.97,33.07,32.96,33.05,110216.0,32.4208,32.5191,32.411,32.4995,110216.0
2023-08-25 13:45:00,33.05,33.05,32.97,33.01,120948.0,32.4995,32.4995,32.4208,32.4601,120948.0
2023-08-25 13:50:00,33.01,33.06,32.99,33.06,70436.0,32.4601,32.5093,32.4405,32.5093,70436.0
2023-08-25 13:55:00,33.06,33.07,33.01,33.02,96213.0,32.5093,32.5191,32.4601,32.47,96213.0
2023-08-25 14:00:00,33.02,33.04,32.99,33.04,92680.0,32.47,32.4896,32.4405,32.4896,92680.0
2023-08-25 14:05:00,33.03,33.08,33.03,33.06,130275.0,32.4798,32.529,32.4798,32.5093,130275.0
2023-08-25 14:10:00,33.05,33.13,33.03,33.12,121640.0,32.4995,32.5781,32.4798,32.5683,121640.0
2023-08-25 14:15:00,33.12,33.18,33.07,33.16,174241.0,32.5683,32.6273,32.5191,32.6076,174241.0
2023-08-25 14:20:00,33.16,33.24,33.15,33.2,221720.0,32.6076,32.6863,32.5978,32.647,221720.0
2023-08-25 14:25:00,33.2,33.29,33.2,33.29,205885.0,32.647,32.7355,32.647,32.7355,205885.0
2023-08-25 14:30:00,33.29,33.36,33.25,33.35,249134.0,32.7355,32.8043,32.6961,32.7945,249134.0
2023-08-25 14:35:00,33.34,33.39,33.29,33.3,189104.0,32.7846,32.8338,32.7355,32.7453,189104.0
2023-08-25 14:40:00,33.3,33.32,33.24,33.26,146837.0,32.7453,32.765,32.6863,32.706,146837.0
2023-08-25 14:45:00,33.27,33.3,33.22,33.29,119900.0,32.7158,32.7453,32.6666,32.7355,119900.0
2023-08-25 14:50:00,33.29,33.31,33.26,33.31,130150.0,32.7355,32.7551,32.706,32.7551,130150.0
2023-08-25 14:55:00,33.3,33.34,33.28,33.33,165786.0,32.7453,32.7846,32.7256,32.7748,165786.0
2023-08-25 15:00:00,33.33,33.4,33.27,33.31,159634.0,32.7748,32.8436,32.7158,32.7551,159634.0
2023-08-25 15:05:00,33.31,33.36,33.26,33.34,449914.0,32.7551,32.8043,32.706,32.7846,449914.0
2023-08-25 15:10:00,33.34,33.38,33.31,33.32,147509.0,32.7846,32.824,32.7551,32.765,147509.0
2023-08-25 15:15:00,33.32,33.39,33.32,33.35,220994.0,32.765,32.8338,32.765,32.7945,220994.0
2023-08-25 15:20:00,33.35,33.39,33.34,33.37,238582.0,32.7945,32.8338,32.7846,32.8141,238582.0
2023-08-25 15:25:00,33.36,33.37,33.32,33.32,226397.0,32.8043,32.8141,32.765,32.765,226397.0
2023-08-25 15:30:00,33.33,33.34,33.3,33.32,327171.0,32.7748,32.7846,32.7453,32.765,327171.0
2023-08-25 15:35:00,33.32,33.33,33.27,33.3,254487.0,32.765,32.7748,32.7158,32.7453,254487.0
2023-08-25 15:40:00,33.29,33.34,33.24,33.32,230111.0,32.7355,32.7846,32.6863,32.765,230111.0
2023-08-25 15:45:00,33.32,33.34,33.24,33.25,216658.0,32.765,32.7846,32.6863,32.6961,216658.0
2023-08-25 15:50:00,33.24,33.3,33.19,33.25,698364.0,32.6863,32.7453,32.6371,32.6961,698364.0
2023-08-25 15:55:00,33.25,33.33,33.22,33.24,1554644.0,32.6961,32.7748,32.6666,32.6863,1554644.0
2023-08-28 09:30:00,33.56,33.63,33.48,33.62,580764.0,33.001,33.0698,32.9223,33.06,580764.0
2023-08-28 09:35:00,33.63,33.72,33.6,33.65,393572.0,33.0698,33.1583,33.0403,33.0895,393572.0
2023-08-28 09:40:00,33.65,33.72,33.56,33.69,249609.0,33.0895,33.1583,33.001,33.1288,249609.0
2023-08-28 09:45:00,33.69,33.73,33.63,33.71,241627.0,33.1288,33.1681,33.0698,33.1485,241627.0
2023-08-28 09:50:00,33.72,33.73,33.53,33.64,276651.0,33.1583,33.1681,32.9715,33.0796,276651.0
2023-08-28 09:55:00,33.63,33.71,33.61,33.7,173911.0,33.0698,33.1485,33.0501,33.1386,173911.0
2023-08-28 10:00:00,33.7,33.76,33.64,33.72,243054.0,33.1386,33.1976,33.0796,33.1583,243054.0
2023-08-28 10:05:00,33.73,33.78,33.69,33.77,261540.0,33.1681,33.2173,33.1288,33.2075,261540.0
2023-08-28 10:10:00,33.77,33.77,33.61,33.65,188765.0,33.2075,33.2075,33.0501,33.0895,188765.0
2023-08-28 10:15:00,33.65,33.66,33.54,33.62,134634.0,33.0895,33.0993,32.9813,33.06,134634.0
2023-08-28 10:20:00,33.62,33.68,33.6,33.66,141992.0,33.06,33.119,33.0403,33.0993,141992.0
2023-08-28 10:25:00,33.66,33.77,33.66,33.75,290659.0,33.0993,33.2075,33.0993,33.1878,290659.0
2023-08-28 10:30:00,33.75,33.76,33.66,33.73,126172.0,33.1878,33.1976,33.0993,33.1681,126172.0
2023-08-28 10:35:00,33.73,33.75,33.63,33.64,125929.0,33.1681,33.1878,33.0698,33.0796,125929.0
2023-08-28 10:40:00,33.64,33.66,33.51,33.52,196458.0,33.0796,33.0993,32.9518,32.9616,196458.0
2023-08-28 10:45:00,33.51,33.56,33.46,33.48,240732.0,32.9518,33.001,32.9026,32.9223,240732.0
2023-08-28 10:50:00,33.48,33.48,33.35,33.41,298756.0,32.9223,32.9223,32.7945,32.8535,298756.0
2023-08-28 10:55:00,33.41,33.45,33.37,33.44,158364.0,32.8535,32.8928,32.8141,32.883,158364.0
2023-08-28 11:00:00,33.43,33.46,33.4,33.45,110104.0,32.8731,32.9026,32.8436,32.8928,110104.0
2023-08-28 11:05:00,33.44,33.5,33.4,33.5,181832.0,32.883,32.942,32.8436,32.942,181832.0
2023-08-28 11:10:00,33.5,33.5,33.42,33.43,127199.0,32.942,32.942,32.8633,32.8731,127199.0
2023-08-28 11:15:00,33.43,33.45,33.36,33.39,178577.0,32.8731,32.8928,32.8043,32.8338,178577.0
2023-08-28 11:20:00,33.39,33.42,33.36,33.38,132307.0,32.8338,32.8633,32.8043,32.824,132307.0
2023-08-28 11:25:00,33.38,33.42,33.3,33.33,141975.0,32.824,32.8633,32.7453,32.7748,141975.0
2023-08-28 11:30:00,33.33,33.37,33.31,33.34,177572.0,32.7748,32.8141,32.7551,32.7846,177572.0
2023-08-28 11:35:00,33.34,33.36,33.32,33.32,156010.0,32.7846,32.8043,32.765,32.765,156010.0
2023-08-28 11:40:00,33.33,33.34,33.21,33.24,193554.0,32.7748,32.7846,32.6568,32.6863,193554.0
2023-08-28 11:45:00,33.24,33.29,33.23,33.27,107489.0,32.6863,32.7355,32.6765,32.7158,107489.0
2023-08-28 11:50:00,33.27,33.29,33.22,33.25,149011.0,32.7158,32.7355,32.6666,32.6961,149011.0
2023-08-28 11:55:00,33.25,33.3,33.22,33.29,138619.0,32.6961,32.7453,32.6666,32.7355,138619.0
2023-08-28 12:00:00,33.28,33.29,33.25,33.29,69949.0,32.7256,32.7355,32.6961,32.7355,69949.0
2023-08-28 12:05:00,33.29,33.31,33.27,33.3,96906.0,32.7355,32.7551,32.7158,32.7453,96906.0
2023-08-28 12:10:00,33.3,33.38,33.27,33.33,460991.0,32.7453,32.824,32.7158,32.7748,460991.0
2023-08-28 12:15:00,33.33,33.36,33.29,33.32,112836.0,32.7748,32.8043,32.7355,32.765,112836.0
2023-08-28 12:20:00,33.32,33.33,33.28,33.33,415754.0,32.765,32.7748,32.7256,32.7748,415754.0
2023-08-28 12:25:00,33.33,33.38,33.3,33.34,303838.0,32.7748,32.824,32.7453,32.7846,303838.0
2023-08-28 12:30:00,33.35,33.4,33.34,33.38,86765.0,32.7945,32.8436,32.7846,32.824,86765.0
2023-08-28 12:35:00,33.38,33.47,33.36,33.47,137363.0,32.824,32.9125,32.8043,32.9125,137363.0
2023-08-28 12:40:00,33.47,33.57,33.44,33.5,269951.0,32.9125,33.0108,32.883,32.942,269951.0
2023-08-28 12:45:00,33.5,33.52,33.48,33.49,137069.0,32.942,32.9616,32.9223,32.9321,137069.0
2023-08-28 12:50:00,33.48,33.55,33.48,33.52,180485.0,32.9223,32.9911,32.9223,32.9616,180485.0
2023-08-28 12:55:00,33.52,33.59,33.52,33.59,151855.0,32.9616,33.0305,32.9616,33.0305,151855.0
2023-08-28 13:00:00,33.59,33.64,33.58,33.61,147765.0,33.0305,33.0796,33.0206,33.0501,147765.0
2023-08-28 13:05:00,33.62,33.69,33.61,33.63,260508.0,33.06,33.1288,33.0501,33.0698,260508.0
2023-08-28 13:10:00,33.62,33.64,33.59,33.61,66513.0,33.06,33.0796,33.0305,33.0501,66513.0
2023-08-28 13:15:00,33.61,33.62,33.55,33.58,108803.0,33.0501,33.06,32.9911,33.0206,108803.0
2023-08-28 13:20:00,33.58,33.6,33.54,33.58,112582.0,33.0206,33.0403,32.9813,33.0206,112582.0
2023-08-28 13:25:00,33.58,33.59,33.56,33.58,94125.0,33.0206,33.0305,33.001,33.0206,94125.0
2023-08-28 13:30:00,33.58,33.6,33.56,33.59,93453.0,33.0206,33.0403,33.001,33.0305,93453.0
2023-08-28 13:35:00,33.58,33.58,33.49,33.5,78621.0,33.0206,33.0206,32.9321,32.942,78621.0
2023-08-28 13:40:00,33.5,33.53,33.49,33.51,77786.0,32.942,32.9715,32.9321,32.9518,77786.0
2023-08-28 13:45:00,33.5,33.52,33.48,33.5,77610.0,32.942,32.9616,32.9223,32.942,77610.0
2023-08-28 13:50:00,33.5,33.5,33.41,33.42,171242.0,32.942,32.942,32.8535,32.8633,171242.0
2023-08-28 13:55:00,33.41,33.41,33.32,33.34,232152.0,32.8535,32.8535,32.765,32.7846,232152.0
2023-08-28 14:00:00,33.34,33.41,33.33,33.4,108623.0,32.7846,32.8535,32.7748,32.8436,108623.0
2023-08-28 14:05:00,33.4,33.44,33.38,33.44,106799.0,32.8436,32.883,32.824,32.883,106799.0
2023-08-28 14:10:00,33.44,33.44,33.37,33.39,142540.0,32.883,32.883,32.8141,32.8338,142540.0
2023-08-28 14:15:00,33.39,33.43,33.37,33.38,109107.0,32.8338,32.8731,32.8141,32.824,109107.0
2023-08-28 14:20:00,33.39,33.43,33.38,33.4,53896.0,32.8338,32.8731,32.824,32.8436,53896.0
2023-08-28 14:25:00,33.4,33.45,33.38,33.44,106776.0,32.8436,32.8928,32.824,32.883,106776.0
2023-08-28 14:30:00,33.44,33.46,33.4,33.41,85970.0,32.883,32.9026,32.8436,32.8535,85970.0
2023-08-28 14:35:00,33.42,33.47,33.4,33.42,123126.0,32.8633,32.9125,32.8436,32.8633,123126.0
2023-08-28 14:40:00,33.41,33.45,33.4,33.42,80497.0,32.8535,32.8928,32.8436,32.8633,80497.0
2023-08-28 14:45:00,33.42,33.44,33.4,33.43,109611.0,32.8633,32.883,32.8436,32.8731,109611.0
2023-08-28 14:50:00,33.43,33.44,33.39,33.43,106871.0,32.8731,32.883,32.8338,32.8731,106871.0
2023-08-28 14:55:00,33.43,33.45,33.39,33.41,79243.0,32.8731,32.8928,32.8338,32.8535,79243.0
2023-08-28 15:00:00,33.41,33.46,33.39,33.45,115369.0,32.8535,32.9026,32.8338,32.8928,115369.0
2023-08-28 15:05:00,33.44,33.47,33.42,33.47,81411.0,32.883,32.9125,32.8633,32.9125,81411.0
2023-08-28 15:10:00,33.47,33.47,33.42,33.44,99731.0,32.9125,32.9125,32.8633,32.883,99731.0
2023-08-28 15:15:00,33.44,33.45,33.41,33.42,117259.0,32.883,32.8928,32.8535,32.8633,117259.0
2023-08-28 15:20:00,33.42,33.43,33.36,33.39,174089.0,32.8633,32.8731,32.8043,32.8338,174089.0
2023-08-28 15:25:00,33.4,33.47,33.39,33.45,216078.0,32.8436,32.9125,32.8338,32.8928,216078.0
2023-08-28 15:30:00,33.44,33.51,33.42,33.51,331990.0,32.883,32.9518,32.8633,32.9518,331990.0
2023-08-28 15:35:00,33.51,33.56,33.49,33.52,299703.0,32.9518,33.001,32.9321,32.9616,299703.0
2023-08-28 15:40:00,33.52,33.55,33.51,33.55,213739.0,32.9616,32.9911,32.9518,32.9911,213739.0
2023-08-28 15:45:00,33.55,33.68,33.54,33.59,474694.0,32.9911,33.119,32.9813,33.0305,474694.0
2023-08-28 15:50:00,33.59,33.63,33.55,33.59,687545.0,33.0305,33.0698,32.9911,33.0305,687545.0
2023-08-28 15:55:00,33.59,33.65,33.58,33.63,1292915.0,33.0305,33.0895,33.0206,33.0698,1292915.0
2023-08-29 09:30:00,33.49,33.65,33.47,33.64,414784.0,32.9321,33.0895,32.9125,33.0796,414784.0
2023-08-29 09:35:00,33.65,33.67,33.57,33.58,172380.0,33.0895,33.1091,33.0108,33.0206,172380.0
2023-08-29 09:40:00,33.58,33.71,33.55,33.69,168345.0,33.0206,33.1485,32.9911,33.1288,168345.0
2023-08-29 09:45:00,33.68,33.93,33.68,33.93,293106.0,33.119,33.3648,33.119,33.3648,293106.0
2023-08-29 09:50:00,33.92,33.94,33.84,33.87,223408.0,33.355,33.3746,33.2763,33.3058,223408.0
2023-08-29 09:55:00,33.86,33.9,33.81,33.88,136407.0,33.296,33.3353,33.2468,33.3156,136407.0
2023-08-29 10:00:00,33.88,34.04,33.86,34.02,615027.0,33.3156,33.473,33.296,33.4533,615027.0
2023-08-29 10:05:00,34.03,34.08,34.0,34.03,312484.0,33.4631,33.5123,33.4336,33.4631,312484.0
2023-08-29 10:10:00,34.04,34.1,33.99,34.08,297490.0,33.473,33.532,33.4238,33.5123,297490.0
2023-08-29 10:15:00,34.08,34.18,34.08,34.17,303925.0,33.5123,33.6107,33.5123,33.6008,303925.0
2023-08-29 10:20:00,34.17,34.24,34.15,34.16,310851.0,33.6008,33.6697,33.5812,33.591,310851.0
2023-08-29 10:25:00,34.17,34.25,34.15,34.22,262916.0,33.6008,33.6795,33.5812,33.65,262916.0
2023-08-29 10:30:00,34.22,34.3,34.21,34.28,360664.0,33.65,33.7287,33.6402,33.709,360664.0
2023-08-29 10:35:00,34.27,34.32,34.22,34.28,283796.0,33.6992,33.7483,33.65,33.709,283796.0
2023-08-29 10:40:00,34.29,34.35,34.28,34.3,225074.0,33.7188,33.7778,33.709,33.7287,225074.0
2023-08-29 10:45:00,34.3,34.32,34.25,34.27,350716.0,33.7287,33.7483,33.6795,33.6992,350716.0
2023-08-29 10:50:00,34.27,34.35,34.26,34.27,214266.0,33.6992,33.7778,33.6893,33.6992,214266.0
2023-08-29 10:55:00,34.27,34.27,34.2,34.22,338294.0,33.6992,33.6992,33.6303,33.65,338294.0
2023-08-29 11:00:00,34.22,34.3,34.22,34.27,294337.0,33.65,33.7287,33.65,33.6992,294337.0
2023-08-29 11:05:00,34.27,34.37,34.26,34.34,235075.0,33.6992,33.7975,33.6893,33.768,235075.0
2023-08-29 11:10:00,34.34,34.42,34.34,34.41,306652.0,33.768,33.8467,33.768,33.8368,306652.0
2023-08-29 11:15:00,34.41,34.41,34.36,34.4,163090.0,33.8368,33.8368,33.7877,33.827,163090.0
2023-08-29 11:20:00,34.4,34.47,34.35,34.44,381532.0,33.827,33.8958,33.7778,33.8663,381532.0
2023-08-29 11:25:00,34.45,34.47,34.4,34.4,227349.0,33.8762,33.8958,33.827,33.827,227349.0
2023-08-29 11:30:00,34.41,34.47,34.4,34.46,215487.0,33.8368,33.8958,33.827,33.886,215487.0
2023-08-29 11:35:00,34.47,34.48,34.44,34.47,277902.0,33.8958,33.9057,33.8663,33.8958,277902.0
2023-08-29 11:40:00,34.47,34.48,34.43,34.47,248074.0,33.8958,33.9057,33.8565,33.8958,248074.0
2023-08-29 11:45:00,34.47,34.48,34.37,34.41,148551.0,33.8958,33.9057,33.7975,33.8368,148551.0
2023-08-29 11:50:00,34.41,34.46,34.4,34.43,123009.0,33.8368,33.886,33.827,33.8565,123009.0
2023-08-29 11:55:00,34.42,34.43,34.35,34.38,150229.0,33.8467,33.8565,33.7778,33.8073,150229.0
2023-08-29 12:00:00,34.36,34.39,34.34,34.37,131070.0,33.7877,33.8172,33.768,33.7975,131070.0
2023-08-29 12:05:00,34.37,34.41,34.35,34.37,174866.0,33.7975,33.8368,33.7778,33.7975,174866.0
2023-08-29 12:10:00,34.36,34.39,34.31,34.34,104517.0,33.7877,33.8172,33.7385,33.768,104517.0
2023-08-29 12:15:00,34.34,34.38,34.32,34.35,155962.0,33.768,33.8073,33.7483,33.7778,155962.0
2023-08-29 12:20:00,34.35,34.4,34.33,34.4,186507.0,33.7778,33.827,33.7582,33.827,186507.0
2023-08-29 12:25:00,34.39,34.41,34.34,34.37,159268.0,33.8172,33.8368,33.768,33.7975,159268.0
2023-08-29 12:30:00,34.36,34.39,34.31,34.34,172108.0,33.7877,33.8172,33.7385,33.768,172108.0
2023-08-29 12:35:00,34.34,34.36,34.3,34.35,146513.0,33.768,33.7877,33.7287,33.7778,146513.0
2023-08-29 12:40:00,34.35,34.38,34.33,34.36,153054.0,33.7778,33.8073,33.7582,33.7877,153054.0
2023-08-29 12:45:00,34.37,34.38,34.33,34.34,98770.0,33.7975,33.8073,33.7582,33.768,98770.0
2023-08-29 12:50:00,34.34,34.35,34.3,34.31,131494.0,33.768,33.7778,33.7287,33.7385,131494.0
2023-08-29 12:55:00,34.32,34.38,34.31,34.34,136727.0,33.7483,33.8073,33.7385,33.768,136727.0
2023-08-29 13:00:00,34.34,34.38,34.31,34.37,141242.0,33.768,33.8073,33.7385,33.7975,141242.0
2023-08-29 13:05:00,34.37,34.43,34.35,34.4,239534.0,33.7975,33.8565,33.7778,33.827,239534.0
2023-08-29 13:10:00,34.4,34.42,34.34,34.4,189049.0,33.827,33.8467,33.768,33.827,189049.0
2023-08-29 13:15:00,34.4,34.41,34.34,34.37,150866.0,33.827,33.8368,33.768,33.7975,150866.0
2023-08-29 13:20:00,34.37,34.4,34.34,34.39,121897.0,33.7975,33.827,33.768,33.8172,121897.0
2023-08-29 13:25:00,34.39,34.39,34.32,34.33,116012.0,33.8172,33.8172,33.7483,33.7582,116012.0
2023-08-29 13:30:00,34.33,34.37,34.32,34.36,145805.0,33.7582,33.7975,33.7483,33.7877,145805.0
2023-08-29 13:35:00,34.36,34.41,34.35,34.4,170817.0,33.7877,33.8368,33.7778,33.827,170817.0
2023-08-29 13:40:00,34.39,34.4,34.35,34.36,92540.0,33.8172,33.827,33.7778,33.7877,92540.0
2023-08-29 13:45:00,34.36,34.41,34.35,34.4,105234.0,33.7877,33.8368,33.7778,33.827,105234.0
2023-08-29 13:50:00,34.39,34.4,34.31,34.33,221310.0,33.8172,33.827,33.7385,33.7582,221310.0
2023-08-29 13:55:00,34.32,34.33,34.28,34.32,152347.0,33.7483,33.7582,33.709,33.7483,152347.0
2023-08-29 14:00:00,34.32,34.35,34.27,34.29,154277.0,33.7483,33.7778,33.6992,33.7188,154277.0
2023-08-29 14:05:00,34.29,34.33,34.28,34.31,136608.0,33.7188,33.7582,33.709,33.7385,136608.0
2023-08-29 14:10:00,34.31,34.32,34.22,34.23,266282.0,33.7385,33.7483,33.65,33.6598,266282.0
2023-08-29 14:15:00,34.23,34.29,34.23,34.29,153722.0,33.6598,33.7188,33.6598,33.7188,153722.0
2023-08-29 14:20:00,34.29,34.31,34.25,34.26,163675.0,33.7188,33.7385,33.6795,33.6893,163675.0
2023-08-29 14:25:00,34.26,34.3,34.23,34.23,202638.0,33.6893,33.7287,33.6598,33.6598,202638.0
2023-08-29 14:30:00,34.23,34.25,34.22,34.25,196136.0,33.6598,33.6795,33.65,33.6795,196136.0
2023-08-29 14:35:00,34.25,34.28,34.19,34.19,206562.0,33.6795,33.709,33.6205,33.6205,206562.0
2023-08-29 14:40:00,34.19,34.23,34.19,34.19,199082.0,33.6205,33.6598,33.6205,33.6205,199082.0
2023-08-29 14:45:00,34.2,34.26,34.19,34.23,329711.0,33.6303,33.6893,33.6205,33.6598,329711.0
2023-08-29 14:50:00,34.23,34.24,34.2,34.21,163724.0,33.6598,33.6697,33.6303,33.6402,163724.0
2023-08-29 14:55:00,34.22,34.27,34.21,34.23,257574.0,33.65,33.6992,33.6402,33.6598,257574.0
2023-08-29 15:00:00,34.23,34.25,34.18,34.23,207692.0,33.6598,33.6795,33.6107,33.6598,207692.0
2023-08-29 15:05:00,34.23,34.35,34.23,34.34,294767.0,33.6598,33.7778,33.6598,33.768,294767.0
2023-08-29 15:10:00,34.35,34.36,34.3,34.34,311112.0,33.7778,33.7877,33.7287,33.768,311112.0
2023-08-29 15:15:00,34.34,34.34,34.28,34.33,346620.0,33.768,33.768,33.709,33.7582,346620.0
2023-08-29 15:20:00,34.33,34.35,34.31,34.33,280253.0,33.7582,33.7778,33.7385,33.7582,280253.0
2023-08-29 15:25:00,34.33,34.34,34.29,34.32,275228.0,33.7582,33.768,33.7188,33.7483,275228.0
2023-08-29 15:30:00,34.31,34.34,34.29,34.33,422978.0,33.7385,33.768,33.7188,33.7582,422978.0
2023-08-29 15:35:00,34.33,34.37,34.32,34.34,295485.0,33.7582,33.7975,33.7483,33.768,295485.0
2023-08-29 15:40:00,34.34,34.41,34.34,34.4,276817.0,33.768,33.8368,33.768,33.827,276817.0
2023-08-29 15:45:00,34.41,34.44,34.31,34.32,637644.0,33.8368,33.8663,33.7385,33.7483,637644.0
2023-08-29 15:50:00,34.32,34.35,34.29,34.32,866970.0,33.7483,33.7778,33.7188,33.7483,866970.0
2023-08-29 15:55:00,34.32,34.33,34.28,34.29,1520081.0,33.7483,33.7582,33.709,33.7188,1520081.0
2023-08-30 09:30:00,34.09,34.14,33.96,34.0,823241.0,33.5222,33.5713,33.3943,33.4336,823241.0
2023-08-30 09:35:00,34.0,34.03,33.77,34.02,421154.0,33.4336,33.4631,33.2075,33.4533,421154.0
2023-08-30 09:40:00,34.02,34.12,34.02,34.04,205304.0,33.4533,33.5517,33.4533,33.473,205304.0
2023-08-30 09:45:00,34.05,34.15,34.02,34.07,190522.0,33.4828,33.5812,33.4533,33.5025,190522.0
2023-08-30 09:50:00,34.07,34.18,34.06,34.16,214437.0,33.5025,33.6107,33.4926,33.591,214437.0
2023-08-30 09:55:00,34.15,34.25,34.15,34.22,211792.0,33.5812,33.6795,33.5812,33.65,211792.0
2023-08-30 10:00:00,34.22,34.26,34.16,34.21,169743.0,33.65,33.6893,33.591,33.6402,169743.0
2023-08-30 10:05:00,34.21,34.31,34.21,34.25,168073.0,33.6402,33.7385,33.6402,33.6795,168073.0
2023-08-30 10:10:00,34.25,34.3,34.25,34.28,140208.0,33.6795,33.7287,33.6795,33.709,140208.0
2023-08-30 10:15:00,34.28,34.28,34.17,34.18,187859.0,33.709,33.709,33.6008,33.6107,187859.0
2023-08-30 10:20:00,34.19,34.2,34.06,34.08,191445.0,33.6205,33.6303,33.4926,33.5123,191445.0
2023-08-30 10:25:00,34.09,34.09,33.97,34.06,205098.0,33.5222,33.5222,33.4041,33.4926,205098.0
2023-08-30 10:30:00,34.05,34.27,34.05,34.26,168458.0,33.4828,33.6992,33.4828,33.6893,168458.0
2023-08-30 10:35:00,34.26,34.31,34.23,34.27,231573.0,33.6893,33.7385,33.6598,33.6992,231573.0
2023-08-30 10:40:00,34.27,34.33,34.22,34.33,167253.0,33.6992,33.7582,33.65,33.7582,167253.0
2023-08-30 10:45:00,34.32,34.35,34.22,34.26,189247.0,33.7483,33.7778,33.65,33.6893,189247.0
2023-08-30 10:50:00,34.25,34.3,34.22,34.29,118540.0,33.6795,33.7287,33.65,33.7188,118540.0
2023-08-30 10:55:00,34.3,34.36,34.28,34.34,97047.0,33.7287,33.7877,33.709,33.768,97047.0
2023-08-30 11:00:00,34.33,34.34,34.2,34.27,148419.0,33.7582,33.768,33.6303,33.6992,148419.0
2023-08-30 11:05:00,34.27,34.33,34.24,34.27,104666.0,33.6992,33.7582,33.6697,33.6992,104666.0
2023-08-30 11:10:00,34.27,34.31,34.26,34.3,108209.0,33.6992,33.7385,33.6893,33.7287,108209.0
2023-08-30 11:15:00,34.3,34.31,34.27,34.29,123313.0,33.7287,33.7385,33.6992,33.7188,123313.0
2023-08-30 11:20:00,34.29,34.33,34.28,34.32,91743.0,33.7188,33.7582,33.709,33.7483,91743.0
2023-08-30 11:25:00,34.32,34.32,34.22,34.27,168344.0,33.7483,33.7483,33.65,33.6992,168344.0
2023-08-30 11:30:00,34.27,34.32,34.26,34.3,123235.0,33.6992,33.7483,33.6893,33.7287,123235.0
2023-08-30 11:35:00,34.3,34.44,34.3,34.43,141918.0,33.7287,33.8663,33.7287,33.8565,141918.0
2023-08-30 11:40:00,34.43,34.46,34.4,34.43,168444.0,33.8565,33.886,33.827,33.8565,168444.0
2023-08-30 11:45:00,34.43,34.44,34.38,34.4,98298.0,33.8565,33.8663,33.8073,33.827,98298.0
2023-08-30 11:50:00,34.41,34.41,34.35,34.4,221996.0,33.8368,33.8368,33.7778,33.827,221996.0
2023-08-30 11:55:00,34.41,34.47,34.4,34.47,142914.0,33.8368,33.8958,33.827,33.8958,142914.0
2023-08-30 12:00:00,34.47,34.5,34.46,34.5,227793.0,33.8958,33.9253,33.886,33.9253,227793.0
2023-08-30 12:05:00,34.5,34.55,34.49,34.55,212196.0,33.9253,33.9745,33.9155,33.9745,212196.0
2023-08-30 12:10:00,34.55,34.56,34.48,34.53,145463.0,33.9745,33.9843,33.9057,33.9548,145463.0
2023-08-30 12:15:00,34.53,34.56,34.5,34.55,150233.0,33.9548,33.9843,33.9253,33.9745,150233.0
2023-08-30 12:20:00,34.55,34.56,34.52,34.52,119406.0,33.9745,33.9843,33.945,33.945,119406.0
2023-08-30 12:25:00,34.52,34.57,34.51,34.55,115780.0,33.945,33.9942,33.9352,33.9745,115780.0
2023-08-30 12:30:00,34.56,34.59,34.55,34.58,117015.0,33.9843,34.0138,33.9745,34.004,117015.0
2023-08-30 12:35:00,34.58,34.58,34.48,34.5,109791.0,34.004,34.004,33.9057,33.9253,109791.0
2023-08-30 12:40:00,34.51,34.58,34.5,34.58,109874.0,33.9352,34.004,33.9253,34.004,109874.0
2023-08-30 12:45:00,34.58,34.6,34.57,34.58,137645.0,34.004,34.0237,33.9942,34.004,137645.0
2023-08-30 12:50:00,34.57,34.57,34.51,34.52,111783.0,33.9942,33.9942,33.9352,33.945,111783.0
2023-08-30 12:55:00,34.53,34.55,34.5,34.54,96489.0,33.9548,33.9745,33.9253,33.9647,96489.0
2023-08-30 13:00:00,34.55,34.55,34.39,34.44,371390.0,33.9745,33.9745,33.8172,33.8663,371390.0
2023-08-30 13:05:00,34.44,34.48,34.43,34.45,110244.0,33.8663,33.9057,33.8565,33.8762,110244.0
2023-08-30 13:10:00,34.46,34.5,34.45,34.48,98233.0,33.886,33.9253,33.8762,33.9057,98233.0
2023-08-30 13:15:00,34.48,34.5,34.45,34.5,107584.0,33.9057,33.9253,33.8762,33.9253,107584.0
2023-08-30 13:20:00,34.5,34.51,34.45,34.45,99442.0,33.9253,33.9352,33.8762,33.8762,99442.0
2023-08-30 13:25:00,34.45,34.48,34.43,34.46,130188.0,33.8762,33.9057,33.8565,33.886,130188.0
2023-08-30 13:30:00,34.46,34.57,34.46,34.55,110470.0,33.886,33.9942,33.886,33.9745,110470.0
2023-08-30 13:35:00,34.55,34.58,34.54,34.54,94209.0,33.9745,34.004,33.9647,33.9647,94209.0
2023-08-30 13:40:00,34.54,34.55,34.51,34.55,83438.0,33.9647,33.9745,33.9352,33.9745,83438.0
2023-08-30 13:45:00,34.55,34.56,34.51,34.55,157629.0,33.9745,33.9843,33.9352,33.9745,157629.0
2023-08-30 13:50:00,34.54,34.55,34.44,34.45,139991.0,33.9647,33.9745,33.8663,33.8762,139991.0
2023-08-30 13:55:00,34.45,34.47,34.42,34.46,121057.0,33.8762,33.8958,33.8467,33.886,121057.0
2023-08-30 14:00:00,34.46,34.5,34.43,34.5,177119.0,33.886,33.9253,33.8565,33.9253,177119.0
2023-08-30 14:05:00,34.5,34.52,34.41,34.42,161019.0,33.9253,33.945,33.8368,33.8467,161019.0
2023-08-30 14:10:00,34.41,34.45,34.36,34.45,186885.0,33.8368,33.8762,33.7877,33.8762,186885.0
2023-08-30 14:15:00,34.45,34.5,34.43,34.45,166072.0,33.8762,33.9253,33.8565,33.8762,166072.0
2023-08-30 14:20:00,34.45,34.51,34.45,34.49,115012.0,33.8762,33.9352,33.8762,33.9155,115012.0
2023-08-30 14:25:00,34.48,34.49,34.41,34.43,152595.0,33.9057,33.9155,33.8368,33.8565,152595.0
2023-08-30 14:30:00,34.44,34.51,34.43,34.5,111632.0,33.8663,33.9352,33.8565,33.9253,111632.0
2023-08-30 14:35:00,34.49,34.52,34.47,34.5,117422.0,33.9155,33.945,33.8958,33.9253,117422.0
2023-08-30 14:40:00,34.5,34.57,34.49,34.57,132472.0,33.9253,33.9942,33.9155,33.9942,132472.0
2023-08-30 14:45:00,34.56,34.58,34.54,34.55,155050.0,33.9843,34.004,33.9647,33.9745,155050.0
2023-08-30 14:50:00,34.56,34.59,34.55,34.58,139256.0,33.9843,34.0138,33.9745,34.004,139256.0
2023-08-30 14:55:00,34.57,34.61,34.57,34.58,200975.0,33.9942,34.0335,33.9942,34.004,200975.0
2023-08-30 15:00:00,34.59,34.66,34.59,34.65,235033.0,34.0138,34.0827,34.0138,34.0728,235033.0
2023-08-30 15:05:00,34.65,34.66,34.62,34.63,204959.0,34.0728,34.0827,34.0433,34.0532,204959.0
2023-08-30 15:10:00,34.63,34.64,34.59,34.63,204866.0,34.0532,34.063,34.0138,34.0532,204866.0
2023-08-30 15:15:00,34.63,34.64,34.6,34.62,158771.0,34.0532,34.063,34.0237,34.0433,158771.0
2023-08-30 15:20:00,34.62,34.64,34.57,34.61,279277.0,34.0433,34.063,33.9942,34.0335,279277.0
2023-08-30 15:25:00,34.6,34.61,34.52,34.55,307105.0,34.0237,34.0335,33.945,33.9745,307105.0
2023-08-30 15:30:00,34.55,34.58,34.54,34.55,270871.0,33.9745,34.004,33.9647,33.9745,270871.0
2023-08-30 15:35:00,34.55,34.61,34.54,34.55,270775.0,33.9745,34.0335,33.9647,33.9745,270775.0
2023-08-30 15:40:00,34.56,34.56,34.49,34.5,370029.0,33.9843,33.9843,33.9155,33.9253,370029.0
2023-08-30 15:45:00,34.49,34.51,34.46,34.5,387273.0,33.9155,33.9352,33.886,33.9253,387273.0
2023-08-30 15:50:00,34.49,34.54,34.47,34.52,704687.0,33.9155,33.9647,33.8958,33.945,704687.0
2023-08-30 15:55:00,34.52,34.58,34.51,34.55,1627670.0,33.945,34.004,33.9352,33.9745,1627670.0
2023-08-31 09:30:00,34.35,34.51,34.3,34.47,597532.0,33.7778,33.9352,33.7287,33.8958,597532.0
2023-08-31 09:35:00,34.47,34.58,34.45,34.57,232267.0,33.8958,34.004,33.8762,33.9942,232267.0
2023-08-31 09:40:00,34.57,34.63,34.5,34.55,247558.0,33.9942,34.0532,33.9253,33.9745,247558.0
2023-08-31 09:45:00,34.57,34.62,34.41,34.51,265561.0,33.9942,34.0433,33.8368,33.9352,265561.0
2023-08-31 09:50:00,34.51,34.55,34.47,34.52,228447.0,33.9352,33.9745,33.8958,33.945,228447.0
2023-08-31 09:55:00,34.51,34.53,34.45,34.5,201213.0,33.9352,33.9548,33.8762,33.9253,201213.0
2023-08-31 10:00:00,34.5,34.51,34.45,34.46,166209.0,33.9253,33.9352,33.8762,33.886,166209.0
2023-08-31 10:05:00,34.45,34.47,34.35,34.36,160521.0,33.8762,33.8958,33.7778,33.7877,160521.0
2023-08-31 10:10:00,34.37,34.41,34.3,34.41,229353.0,33.7975,33.8368,33.7287,33.8368,229353.0
2023-08-31 10:15:00,34.41,34.43,34.36,34.41,203562.0,33.8368,33.8565,33.7877,33.8368,203562.0
2023-08-31 10:20:00,34.41,34.49,34.37,34.4,164651.0,33.8368,33.9155,33.7975,33.827,164651.0
2023-08-31 10:25:00,34.39,34.44,34.38,34.44,243869.0,33.8172,33.8663,33.8073,33.8663,243869.0
2023-08-31 10:30:00,34.44,34.48,34.4,34.48,251509.0,33.8663,33.9057,33.827,33.9057,251509.0
2023-08-31 10:35:00,34.48,34.6,34.46,34.59,284553.0,33.9057,34.0237,33.886,34.0138,284553.0
2023-08-31 10:40:00,34.6,34.69,34.59,34.65,329698.0,34.0237,34.1122,34.0138,34.0728,329698.0
2023-08-31 10:45:00,34.66,34.68,34.58,34.59,163788.0,34.0827,34.1023,34.004,34.0138,163788.0
2023-08-31 10:50:00,34.58,34.6,34.51,34.59,178700.0,34.004,34.0237,33.9352,34.0138,178700.0
2023-08-31 10:55:00,34.59,34.66,34.53,34.65,151680.0,34.0138,34.0827,33.9548,34.0728,151680.0
2023-08-31 11:00:00,34.65,34.65,34.57,34.59,120175.0,34.0728,34.0728,33.9942,34.0138,120175.0
2023-08-31 11:05:00,34.59,34.6,34.52,34.56,170808.0,34.0138,34.0237,33.945,33.9843,170808.0
2023-08-31 11:10:00,34.55,34.63,34.55,34.63,97548.0,33.9745,34.0532,33.9745,34.0532,97548.0
2023-08-31 11:15:00,34.63,34.67,34.59,34.66,144838.0,34.0532,34.0925,34.0138,34.0827,144838.0
2023-08-31 11:20:00,34.66,34.67,34.59,34.6,187766.0,34.0827,34.0925,34.0138,34.0237,187766.0
2023-08-31 11:25:00,34.59,34.66,34.54,34.64,116764.0,34.0138,34.0827,33.9647,34.063,116764.0
2023-08-31 11:30:00,34.63,34.67,34.57,34.58,137712.0,34.0532,34.0925,33.9942,34.004,137712.0
2023-08-31 11:35:00,34.58,34.66,34.57,34.64,119759.0,34.004,34.0827,33.9942,34.063,119759.0
2023-08-31 11:40:00,34.64,34.65,34.6,34.63,124665.0,34.063,34.0728,34.0237,34.0532,124665.0
2023-08-31 11:45:00,34.64,34.68,34.61,34.65,181208.0,34.063,34.1023,34.0335,34.0728,181208.0
2023-08-31 11:50:00,34.65,34.69,34.63,34.69,103148.0,34.0728,34.1122,34.0532,34.1122,103148.0
2023-08-31 11:55:00,34.69,34.69,34.61,34.67,104625.0,34.1122,34.1122,34.0335,34.0925,104625.0
2023-08-31 12:00:00,34.67,34.67,34.61,34.65,115231.0,34.0925,34.0925,34.0335,34.0728,115231.0
2023-08-31 12:05:00,34.65,34.71,34.64,34.71,112348.0,34.0728,34.1318,34.063,34.1318,112348.0
2023-08-31 12:10:00,34.71,34.72,34.65,34.66,127842.0,34.1318,34.1417,34.0728,34.0827,127842.0
2023-08-31 12:15:00,34.66,34.66,34.55,34.55,187208.0,34.0827,34.0827,33.9745,33.9745,187208.0
2023-08-31 12:20:00,34.55,34.57,34.47,34.5,248812.0,33.9745,33.9942,33.8958,33.9253,248812.0
2023-08-31 12:25:00,34.5,34.53,34.49,34.53,146635.0,33.9253,33.9548,33.9155,33.9548,146635.0
2023-08-31 12:30:00,34.52,34.55,34.5,34.53,167331.0,33.945,33.9745,33.9253,33.9548,167331.0
2023-08-31 12:35:00,34.52,34.55,34.49,34.52,155682.0,33.945,33.9745,33.9155,33.945,155682.0
2023-08-31 12:40:00,34.51,34.54,34.44,34.45,190080.0,33.9352,33.9647,33.8663,33.8762,190080.0
2023-08-31 12:45:00,34.46,34.46,34.39,34.41,191736.0,33.886,33.886,33.8172,33.8368,191736.0
2023-08-31 12:50:00,34.41,34.49,34.4,34.47,151687.0,33.8368,33.9155,33.827,33.8958,151687.0
2023-08-31 12:55:00,34.47,34.5,34.46,34.49,111038.0,33.8958,33.9253,33.886,33.9155,111038.0
2023-08-31 13:00:00,34.49,34.5,34.46,34.5,86785.0,33.9155,33.9253,33.886,33.9253,86785.0
2023-08-31 13:05:00,34.5,34.53,34.49,34.53,135614.0,33.9253,33.9548,33.9155,33.9548,135614.0
2023-08-31 13:10:00,34.53,34.62,34.52,34.62,214573.0,33.9548,34.0433,33.945,34.0433,214573.0
2023-08-31 13:15:00,34.62,35.08,34.61,35.07,1452521.0,34.0433,34.4957,34.0335,34.4858,1452521.0
2023-08-31 13:20:00,35.07,35.51,34.94,35.25,3418698.0,34.4858,34.9185,34.358,34.6628,3418698.0
2023-08-31 13:25:00,35.26,35.44,35.04,35.16,1633684.0,34.6727,34.8497,34.4563,34.5743,1633684.0
2023-08-31 13:30:00,35.15,35.26,34.9,35.19,1556562.0,34.5645,34.6727,34.3187,34.6038,1556562.0
2023-08-31 13:35:00,35.19,35.3,34.98,35.23,1064873.0,34.6038,34.712,34.3973,34.6432,1064873.0
2023-08-31 13:40:00,35.23,35.35,35.08,35.3,1162876.0,34.6432,34.7612,34.4957,34.712,1162876.0
2023-08-31 13:45:00,35.3,35.31,35.05,35.08,706054.0,34.712,34.7218,34.4662,34.4957,706054.0
2023-08-31 13:50:00,35.07,35.2,35.06,35.07,353438.0,34.4858,34.6137,34.476,34.4858,353438.0
2023-08-31 13:55:00,35.06,35.19,35.06,35.16,369609.0,34.476,34.6038,34.476,34.5743,369609.0
2023-08-31 14:00:00,35.16,35.26,35.15,35.26,270171.0,34.5743,34.6727,34.5645,34.6727,270171.0
2023-08-31 14:05:00,35.26,35.5,35.25,35.44,747937.0,34.6727,34.9087,34.6628,34.8497,747937.0
2023-08-31 14:10:00,35.44,35.56,35.43,35.48,543084.0,34.8497,34.9677,34.8398,34.889,543084.0
2023-08-31 14:15:00,35.49,35.5,35.42,35.43,449010.0,34.8988,34.9087,34.83,34.8398,449010.0
2023-08-31 14:20:00,35.43,35.44,35.37,35.43,281246.0,34.8398,34.8497,34.7808,34.8398,281246.0
2023-08-31 14:25:00,35.43,35.43,35.28,35.29,245725.0,34.8398,34.8398,34.6923,34.7022,245725.0
2023-08-31 14:30:00,35.29,35.3,35.11,35.12,380778.0,34.7022,34.712,34.5252,34.535,380778.0
2023-08-31 14:35:00,35.12,35.12,34.99,35.03,454476.0,34.535,34.535,34.4072,34.4465,454476.0
2023-08-31 14:40:00,35.03,35.06,34.97,34.98,257426.0,34.4465,34.476,34.3875,34.3973,257426.0
2023-08-31 14:45:00,34.98,35.05,34.97,35.02,324900.0,34.3973,34.4662,34.3875,34.4367,324900.0
2023-08-31 14:50:00,35.01,35.09,35.01,35.09,308759.0,34.4268,34.5055,34.4268,34.5055,308759.0
2023-08-31 14:55:00,35.09,35.1,35.04,35.05,262662.0,34.5055,34.5153,34.4563,34.4662,262662.0
2023-08-31 15:00:00,35.04,35.11,35.01,35.09,150395.0,34.4563,34.5252,34.4268,34.5055,150395.0
2023-08-31 15:05:00,35.09,35.11,35.04,35.08,253526.0,34.5055,34.5252,34.4563,34.4957,253526.0
2023-08-31 15:10:00,35.08,35.1,35.05,35.07,252412.0,34.4957,34.5153,34.4662,34.4858,252412.0
2023-08-31 15:15:00,35.06,35.13,35.03,35.11,288345.0,34.476,34.5448,34.4465,34.5252,288345.0
2023-08-31 15:20:00,35.1,35.14,35.08,35.13,261098.0,34.5153,34.5547,34.4957,34.5448,261098.0
2023-08-31 15:25:00,35.14,35.15,35.07,35.15,240703.0,34.5547,34.5645,34.4858,34.5645,240703.0
2023-08-31 15:30:00,35.15,35.21,35.14,35.2,471263.0,34.5645,34.6235,34.5547,34.6137,471263.0
2023-08-31 15:35:00,35.19,35.26,35.18,35.24,332214.0,34.6038,34.6727,34.594,34.653,332214.0
2023-08-31 15:40:00,35.24,35.28,35.22,35.26,621137.0,34.653,34.6923,34.6333,34.6727,621137.0
2023-08-31 15:45:00,35.26,35.33,35.25,35.3,740519.0,34.6727,34.7415,34.6628,34.712,740519.0
2023-08-31 15:50:00,35.3,35.38,35.26,35.3,1544219.0,34.712,34.7907,34.6727,34.712,1544219.0
2023-08-31 15:55:00,35.29,35.3,35.15,35.15,2693643.0,34.7022,34.712,34.5645,34.5645,2693643.0
2023-09-01 09:30:00,35.83,36.48,35.73,36.48,2682145.0,35.2332,35.8723,35.1348,35.8723,2682145.0
2023-09-01 09:35:00,36.47,36.48,35.93,35.96,1185334.0,35.8625,35.8723,35.3315,35.361,1185334.0
2023-09-01 09:40:00,35.96,36.18,35.75,36.11,794623.0,35.361,35.5773,35.1545,35.5085,794623.0
2023-09-01 09:45:00,36.11,36.23,35.97,36.22,766493.0,35.5085,35.6265,35.3708,35.6167,766493.0
2023-09-01 09:50:00,36.22,36.29,36.13,36.28,764858.0,35.6167,35.6855,35.5282,35.6757,764858.0
2023-09-01 09:55:00,36.29,36.51,36.26,36.45,1286579.0,35.6855,35.9018,35.656,35.8428,1286579.0
2023-09-01 10:00:00,36.45,36.46,36.18,36.34,854066.0,35.8428,35.8527,35.5773,35.7347,854066.0
2023-09-01 10:05:00,36.34,36.37,36.25,36.34,672746.0,35.7347,35.7642,35.6462,35.7347,672746.0
2023-09-01 10:10:00,36.34,36.45,36.22,36.44,573418.0,35.7347,35.8428,35.6167,35.833,573418.0
2023-09-01 10:15:00,36.44,36.5,36.32,36.45,726431.0,35.833,35.892,35.715,35.8428,726431.0
2023-09-01 10:20:00,36.45,36.46,36.27,36.35,426258.0,35.8428,35.8527,35.6658,35.7445,426258.0
2023-09-01 10:25:00,36.36,36.48,36.29,36.48,378901.0,35.7543,35.8723,35.6855,35.8723,378901.0
2023-09-01 10:30:00,36.48,36.48,36.23,36.27,437177.0,35.8723,35.8723,35.6265,35.6658,437177.0
2023-09-01 10:35:00,36.27,36.5,36.26,36.4,484388.0,35.6658,35.892,35.656,35.7937,484388.0
2023-09-01 10:40:00,36.4,36.43,36.3,36.32,297514.0,35.7937,35.8232,35.6953,35.715,297514.0
2023-09-01 10:45:00,36.32,36.35,36.2,36.23,450684.0,35.715,35.7445,35.597,35.6265,450684.0
2023-09-01 10:50:00,36.22,36.25,36.17,36.2,456897.0,35.6167,35.6462,35.5675,35.597,456897.0
2023-09-01 10:55:00,36.2,36.23,36.05,36.12,549684.0,35.597,35.6265,35.4495,35.5183,549684.0
2023-09-01 11:00:00,36.13,36.13,36.01,36.08,425881.0,35.5282,35.5282,35.4102,35.479,425881.0
2023-09-01 11:05:00,36.07,36.17,36.04,36.12,337725.0,35.4692,35.5675,35.4397,35.5183,337725.0
2023-09-01 11:10:00,36.11,36.19,36.11,36.15,199429.0,35.5085,35.5872,35.5085,35.5478,199429.0
2023-09-01 11:15:00,36.16,36.18,36.08,36.16,198703.0,35.5577,35.5773,35.479,35.5577,198703.0
2023-09-01 11:20:00,36.16,36.27,36.11,36.27,250184.0,35.5577,35.6658,35.5085,35.6658,250184.0
2023-09-01 11:25:00,36.27,36.28,36.13,36.15,326960.0,35.6658,35.6757,35.5282,35.5478,326960.0
2023-09-01 11:30:00,36.16,36.17,36.04,36.1,369729.0,35.5577,35.5675,35.4397,35.4987,369729.0
2023-09-01 11:35:00,36.11,36.13,36.03,36.05,285219.0,35.5085,35.5282,35.4298,35.4495,285219.0
2023-09-01 11:40:00,36.05,36.15,36.04,36.14,248083.0,35.4495,35.5478,35.4397,35.538,248083.0
2023-09-01 11:45:00,36.14,36.17,36.11,36.14,365360.0,35.538,35.5675,35.5085,35.538,365360.0
2023-09-01 11:50:00,36.15,36.23,36.1,36.22,332586.0,35.5478,35.6265,35.4987,35.6167,332586.0
2023-09-01 11:55:00,36.22,36.23,36.12,36.16,345645.0,35.6167,35.6265,35.5183,35.5577,345645.0
2023-09-01 12:00:00,36.16,36.17,36.09,36.11,356306.0,35.5577,35.5675,35.4888,35.5085,356306.0
2023-09-01 12:05:00,36.11,36.22,36.1,36.19,229172.0,35.5085,35.6167,35.4987,35.5872,229172.0
2023-09-01 12:10:00,36.2,36.32,36.18,36.3,371589.0,35.597,35.715,35.5773,35.6953,371589.0
2023-09-01 12:15:00,36.3,36.34,36.27,36.3,261025.0,35.6953,35.7347,35.6658,35.6953,261025.0
2023-09-01 12:20:00,36.3,36.36,36.27,36.36,189807.0,35.6953,35.7543,35.6658,35.7543,189807.0
2023-09-01 12:25:00,36.36,36.37,36.31,36.32,262007.0,35.7543,35.7642,35.7052,35.715,262007.0
2023-09-01 12:30:00,36.33,36.34,36.31,36.33,151473.0,35.7248,35.7347,35.7052,35.7248,151473.0
2023-09-01 12:35:00,36.33,36.33,36.3,36.31,179897.0,35.7248,35.7248,35.6953,35.7052,179897.0
2023-09-01 12:40:00,36.32,36.32,36.27,36.29,251818.0,35.715,35.715,35.6658,35.6855,251818.0
2023-09-01 12:45:00,36.28,36.3,36.2,36.24,169520.0,35.6757,35.6953,35.597,35.6363,169520.0
2023-09-01 12:50:00,36.23,36.37,36.23,36.34,206903.0,35.6265,35.7642,35.6265,35.7347,206903.0
2023-09-01 12:55:00,36.34,36.39,36.31,36.39,321868.0,35.7347,35.7838,35.7052,35.7838,321868.0
2023-09-01 13:00:00,36.39,36.42,36.32,36.37,551930.0,35.7838,35.8133,35.715,35.7642,551930.0
2023-09-01 13:05:00,36.36,36.37,36.29,36.3,173538.0,35.7543,35.7642,35.6855,35.6953,173538.0
2023-09-01 13:10:00,36.3,36.36,36.27,36.34,169374.0,35.6953,35.7543,35.6658,35.7347,169374.0
2023-09-01 13:15:00,36.34,36.39,36.34,36.37,211908.0,35.7347,35.7838,35.7347,35.7642,211908.0
2023-09-01 13:20:00,36.37,36.4,36.36,36.37,145339.0,35.7642,35.7937,35.7543,35.7642,145339.0
2023-09-01 13:25:00,36.36,36.38,36.33,36.36,125361.0,35.7543,35.774,35.7248,35.7543,125361.0
2023-09-01 13:30:00,36.36,36.41,36.35,36.4,201496.0,35.7543,35.8035,35.7445,35.7937,201496.0
2023-09-01 13:35:00,36.41,36.5,36.4,36.49,365482.0,35.8035,35.892,35.7937,35.8822,365482.0
2023-09-01 13:40:00,36.49,36.52,36.46,36.48,408980.0,35.8822,35.9117,35.8527,35.8723,408980.0
2023-09-01 13:45:00,36.48,36.53,36.48,36.49,283998.0,35.8723,35.9215,35.8723,35.8822,283998.0
2023-09-01 13:50:00,36.5,36.56,36.49,36.55,254712.0,35.892,35.951,35.8822,35.9412,254712.0
2023-09-01 13:55:00,36.54,36.57,36.53,36.57,251291.0,35.9313,35.9608,35.9215,35.9608,251291.0
2023-09-01 14:00:00,36.57,36.71,36.54,36.71,525988.0,35.9608,36.0985,35.9313,36.0985,525988.0
2023-09-01 14:05:00,36.7,36.75,36.62,36.7,502710.0,36.0887,36.1378,36.01,36.0887,502710.0
2023-09-01 14:10:00,36.7,36.74,36.65,36.71,372669.0,36.0887,36.128,36.0395,36.0985,372669.0
2023-09-01 14:15:00,36.71,36.73,36.64,36.66,514643.0,36.0985,36.1182,36.0297,36.0493,514643.0
2023-09-01 14:20:00,36.66,36.7,36.6,36.68,262663.0,36.0493,36.0887,35.9903,36.069,262663.0
2023-09-01 14:25:00,36.68,36.72,36.62,36.7,254174.0,36.069,36.1083,36.01,36.0887,254174.0
2023-09-01 14:30:00,36.69,36.71,36.59,36.61,210778.0,36.0788,36.0985,35.9805,36.0002,210778.0
2023-09-01 14:35:00,36.61,36.63,36.58,36.63,161856.0,36.0002,36.0198,35.9707,36.0198,161856.0
2023-09-01 14:40:00,36.62,36.66,36.6,36.65,189029.0,36.01,36.0493,35.9903,36.0395,189029.0
2023-09-01 14:45:00,36.65,36.71,36.65,36.66,280221.0,36.0395,36.0985,36.0395,36.0493,280221.0
2023-09-01 14:50:00,36.66,36.68,36.61,36.63,239580.0,36.0493,36.069,36.0002,36.0198,239580.0
2023-09-01 14:55:00,36.63,36.65,36.6,36.61,149321.0,36.0198,36.0395,35.9903,36.0002,149321.0
2023-09-01 15:00:00,36.61,36.67,36.6,36.67,229979.0,36.0002,36.0592,35.9903,36.0592,229979.0
2023-09-01 15:05:00,36.67,36.68,36.6,36.65,219175.0,36.0592,36.069,35.9903,36.0395,219175.0
2023-09-01 15:10:00,36.64,36.68,36.61,36.62,224174.0,36.0297,36.069,36.0002,36.01,224174.0
2023-09-01 15:15:00,36.61,36.63,36.5,36.51,360091.0,36.0002,36.0198,35.892,35.9018,360091.0
2023-09-01 15:20:00,36.52,36.54,36.42,36.43,815009.0,35.9117,35.9313,35.8133,35.8232,815009.0
2023-09-01 15:25:00,36.43,36.57,36.42,36.57,503789.0,35.8232,35.9608,35.8133,35.9608,503789.0
2023-09-01 15:30:00,36.58,36.6,36.56,36.58,341304.0,35.9707,35.9903,35.951,35.9707,341304.0
2023-09-01 15:35:00,36.58,36.61,36.54,36.55,382969.0,35.9707,36.0002,35.9313,35.9412,382969.0
2023-09-01 15:40:00,36.55,36.56,36.5,36.54,383975.0,35.9412,35.951,35.892,35.9313,383975.0
2023-09-01 15:45:00,36.54,36.56,36.49,36.53,549802.0,35.9313,35.951,35.8822,35.9215,549802.0
2023-09-01 15:50:00,36.52,36.57,36.51,36.57,966265.0,35.9117,35.9608,35.9018,35.9608,966265.0
2023-09-01 15:55:00,36.57,36.65,36.56,36.62,1993594.0,35.9608,36.0395,35.951,36.01,1993594.0
2023-09-05 09:30:00,36.54,36.92,36.46,36.89,1415769.0,35.9313,36.305,35.8527,36.2755,1415769.0
2023-09-05 09:35:00,36.89,37.04,36.81,37.01,905013.0,36.2755,36.423,36.1968,36.3935,905013.0
2023-09-05 09:40:00,37.01,37.14,36.91,36.91,653599.0,36.3935,36.5213,36.2952,36.2952,653599.0
2023-09-05 09:45:00,36.91,37.22,36.9,37.15,713210.0,36.2952,36.6,36.2853,36.5312,713210.0
2023-09-05 09:50:00,37.15,37.25,37.05,37.21,639817.0,36.5312,36.6295,36.4328,36.5902,639817.0
2023-09-05 09:55:00,37.22,37.23,36.97,37.01,579135.0,36.6,36.6098,36.3542,36.3935,579135.0
2023-09-05 10:00:00,37.02,37.03,36.77,36.79,681315.0,36.4033,36.4132,36.1575,36.1772,681315.0
2023-09-05 10:05:00,36.79,36.92,36.71,36.91,488714.0,36.1772,36.305,36.0985,36.2952,488714.0
2023-09-05 10:10:00,36.92,37.19,36.92,37.1,605569.0,36.305,36.5705,36.305,36.482,605569.0
2023-09-05 10:15:00,37.11,37.29,37.05,37.29,643423.0,36.4918,36.6688,36.4328,36.6688,643423.0
2023-09-05 10:20:00,37.29,37.37,37.21,37.35,671747.0,36.6688,36.7475,36.5902,36.7278,671747.0
2023-09-05 10:25:00,37.34,37.41,37.13,37.16,565806.0,36.718,36.7868,36.5115,36.541,565806.0
2023-09-05 10:30:00,37.16,37.24,37.12,37.14,439738.0,36.541,36.6197,36.5017,36.5213,439738.0
2023-09-05 10:35:00,37.14,37.24,37.13,37.2,329788.0,36.5213,36.6197,36.5115,36.5803,329788.0
2023-09-05 10:40:00,37.2,37.25,37.12,37.2,422984.0,36.5803,36.6295,36.5017,36.5803,422984.0
2023-09-05 10:45:00,37.2,37.24,37.02,37.08,449433.0,36.5803,36.6197,36.4033,36.4623,449433.0
2023-09-05 10:50:00,37.08,37.22,37.06,37.19,282878.0,36.4623,36.6,36.4427,36.5705,282878.0
2023-09-05 10:55:00,37.19,37.19,37.01,37.05,280060.0,36.5705,36.5705,36.3935,36.4328,280060.0
2023-09-05 11:00:00,37.05,37.15,37.02,37.14,275466.0,36.4328,36.5312,36.4033,36.5213,275466.0
2023-09-05 11:05:00,37.14,37.24,37.13,37.22,409693.0,36.5213,36.6197,36.5115,36.6,409693.0
2023-09-05 11:10:00,37.23,37.28,37.15,37.25,333914.0,36.6098,36.659,36.5312,36.6295,333914.0
2023-09-05 11:15:00,37.24,37.26,37.19,37.21,218580.0,36.6197,36.6393,36.5705,36.5902,218580.0
2023-09-05 11:20:00,37.22,37.22,37.15,37.15,218399.0,36.6,36.6,36.5312,36.5312,218399.0
2023-09-05 11:25:00,37.16,37.16,37.02,37.02,268773.0,36.541,36.541,36.4033,36.4033,268773.0
2023-09-05 11:30:00,37.03,37.04,36.95,36.99,389785.0,36.4132,36.423,36.3345,36.3738,389785.0
2023-09-05 11:35:00,36.99,37.04,36.91,36.92,427425.0,36.3738,36.423,36.2952,36.305,427425.0
2023-09-05 11:40:00,36.92,36.92,36.82,36.84,299923.0,36.305,36.305,36.2067,36.2263,299923.0
2023-09-05 11:45:00,36.85,36.95,36.8,36.92,389300.0,36.2362,36.3345,36.187,36.305,389300.0
2023-09-05 11:50:00,36.93,36.94,36.8,36.84,285964.0,36.3148,36.3247,36.187,36.2263,285964.0
2023-09-05 11:55:00,36.84,36.97,36.82,36.97,374183.0,36.2263,36.3542,36.2067,36.3542,374183.0
2023-09-05 12:00:00,36.97,37.12,36.95,36.98,401201.0,36.3542,36.5017,36.3345,36.364,401201.0
2023-09-05 12:05:00,36.98,37.03,36.95,37.02,263990.0,36.364,36.4132,36.3345,36.4033,263990.0
2023-09-05 12:10:00,37.03,37.09,37.01,37.09,322920.0,36.4132,36.4722,36.3935,36.4722,322920.0
2023-09-05 12:15:00,37.09,37.09,37.0,37.09,268347.0,36.4722,36.4722,36.3837,36.4722,268347.0
2023-09-05 12:20:00,37.1,37.19,37.09,37.19,297353.0,36.482,36.5705,36.4722,36.5705,297353.0
2023-09-05 12:25:00,37.19,37.19,37.13,37.18,300057.0,36.5705,36.5705,36.5115,36.5607,300057.0
2023-09-05 12:30:00,37.18,37.21,37.09,37.1,271249.0,36.5607,36.5902,36.4722,36.482,271249.0
2023-09-05 12:35:00,37.1,37.14,37.05,37.11,222618.0,36.482,36.5213,36.4328,36.4918,222618.0
2023-09-05 12:40:00,37.11,37.18,37.1,37.18,102886.0,36.4918,36.5607,36.482,36.5607,102886.0
2023-09-05 12:45:00,37.18,37.2,37.15,37.16,139573.0,36.5607,36.5803,36.5312,36.541,139573.0
2023-09-05 12:50:00,37.16,37.18,37.12,37.18,161136.0,36.541,36.5607,36.5017,36.5607,161136.0
2023-09-05 12:55:00,37.18,37.25,37.16,37.23,302712.0,36.5607,36.6295,36.541,36.6098,302712.0
2023-09-05 13:00:00,37.24,37.25,37.16,37.18,250888.0,36.6197,36.6295,36.541,36.5607,250888.0
2023-09-05 13:05:00,37.18,37.22,37.13,37.14,175833.0,36.5607,36.6,36.5115,36.5213,175833.0
2023-09-05 13:10:00,37.14,37.15,37.01,37.04,208362.0,36.5213,36.5312,36.3935,36.423,208362.0
2023-09-05 13:15:00,37.03,37.04,36.98,37.01,175049.0,36.4132,36.423,36.364,36.3935,175049.0
2023-09-05 13:20:00,37.01,37.04,36.97,37.0,237637.0,36.3935,36.423,36.3542,36.3837,237637.0
2023-09-05 13:25:00,37.0,37.01,36.92,36.97,201684.0,36.3837,36.3935,36.305,36.3542,201684.0
2023-09-05 13:30:00,36.97,36.98,36.92,36.94,192292.0,36.3542,36.364,36.305,36.3247,192292.0
2023-09-05 13:35:00,36.94,36.99,36.92,36.98,141737.0,36.3247,36.3738,36.305,36.364,141737.0
2023-09-05 13:40:00,36.99,37.0,36.96,36.98,174811.0,36.3738,36.3837,36.3443,36.364,174811.0
2023-09-05 13:45:00,36.98,37.0,36.96,37.0,101715.0,36.364,36.3837,36.3443,36.3837,101715.0
2023-09-05 13:50:00,37.0,37.04,36.97,37.03,244098.0,36.3837,36.423,36.3542,36.4132,244098.0
2023-09-05 13:55:00,37.02,37.07,36.97,37.03,221109.0,36.4033,36.4525,36.3542,36.4132,221109.0
2023-09-05 14:00:00,37.03,37.11,37.01,37.11,292014.0,36.4132,36.4918,36.3935,36.4918,292014.0
2023-09-05 14:05:00,37.1,37.15,37.1,37.13,303443.0,36.482,36.5312,36.482,36.5115,303443.0
2023-09-05 14:10:00,37.13,37.15,37.1,37.15,155742.0,36.5115,36.5312,36.482,36.5312,155742.0
2023-09-05 14:15:00,37.15,37.24,37.15,37.24,203663.0,36.5312,36.6197,36.5312,36.6197,203663.0
2023-09-05 14:20:00,37.23,37.27,37.22,37.27,242078.0,36.6098,36.6492,36.6,36.6492,242078.0
2023-09-05 14:25:00,37.27,37.31,37.24,37.29,254763.0,36.6492,36.6885,36.6197,36.6688,254763.0
2023-09-05 14:30:00,37.29,37.31,37.2,37.23,288167.0,36.6688,36.6885,36.5803,36.6098,288167.0
2023-09-05 14:35:00,37.23,37.23,37.13,37.15,207414.0,36.6098,36.6098,36.5115,36.5312,207414.0
2023-09-05 14:40:00,37.16,37.19,37.13,37.19,141848.0,36.541,36.5705,36.5115,36.5705,141848.0
2023-09-05 14:45:00,37.19,37.21,37.15,37.2,271476.0,36.5705,36.5902,36.5312,36.5803,271476.0
2023-09-05 14:50:00,37.2,37.25,37.18,37.18,241423.0,36.5803,36.6295,36.5607,36.5607,241423.0
2023-09-05 14:55:00,37.18,37.18,37.11,37.15,258313.0,36.5607,36.5607,36.4918,36.5312,258313.0
2023-09-05 15:00:00,37.15,37.16,37.08,37.1,179645.0,36.5312,36.541,36.4623,36.482,179645.0
2023-09-05 15:05:00,37.11,37.11,37.03,37.05,195461.0,36.4918,36.4918,36.4132,36.4328,195461.0
2023-09-05 15:10:00,37.05,37.06,36.96,36.98,240823.0,36.4328,36.4427,36.3443,36.364,240823.0
2023-09-05 15:15:00,36.97,36.98,36.93,36.95,173594.0,36.3542,36.364,36.3148,36.3345,173594.0
2023-09-05 15:20:00,36.96,36.97,36.88,36.9,292835.0,36.3443,36.3542,36.2657,36.2853,292835.0
2023-09-05 15:25:00,36.9,36.91,36.83,36.84,405220.0,36.2853,36.2952,36.2165,36.2263,405220.0
2023-09-05 15:30:00,36.84,36.88,36.83,36.83,344337.0,36.2263,36.2657,36.2165,36.2165,344337.0
2023-09-05 15:35:00,36.84,36.89,36.82,36.83,506291.0,36.2263,36.2755,36.2067,36.2165,506291.0
2023-09-05 15:40:00,36.84,36.87,36.74,36.75,580176.0,36.2263,36.2558,36.128,36.1378,580176.0
2023-09-05 15:45:00,36.75,36.79,36.67,36.7,745656.0,36.1378,36.1772,36.0592,36.0887,745656.0
2023-09-05 15:50:00,36.7,36.75,36.64,36.74,1078076.0,36.0887,36.1378,36.0297,36.128,1078076.0
2023-09-05 15:55:00,36.73,36.74,36.69,36.71,1828690.0,36.1182,36.128,36.0788,36.0985,1828690.0
2023-09-06 09:30:00,36.57,36.58,36.26,36.38,963447.0,35.9608,35.9707,35.656,35.774,963447.0
2023-09-06 09:35:00,36.38,36.51,36.34,36.41,275122.0,35.774,35.9018,35.7347,35.8035,275122.0
2023-09-06 09:40:00,36.41,36.52,36.39,36.46,268958.0,35.8035,35.9117,35.7838,35.8527,268958.0
2023-09-06 09:45:00,36.45,36.51,36.41,36.45,285546.0,35.8428,35.9018,35.8035,35.8428,285546.0
2023-09-06 09:50:00,36.45,36.51,36.4,36.43,211666.0,35.8428,35.9018,35.7937,35.8232,211666.0
2023-09-06 09:55:00,36.44,36.45,36.3,36.3,391226.0,35.833,35.8428,35.6953,35.6953,391226.0
2023-09-06 10:00:00,36.3,36.31,36.08,36.14,828136.0,35.6953,35.7052,35.479,35.538,828136.0
2023-09-06 10:05:00,36.14,36.24,36.1,36.19,498099.0,35.538,35.6363,35.4987,35.5872,498099.0
2023-09-06 10:10:00,36.18,36.26,36.12,36.13,405458.0,35.5773,35.656,35.5183,35.5282,405458.0
2023-09-06 10:15:00,36.13,36.38,36.12,36.37,354263.0,35.5282,35.774,35.5183,35.7642,354263.0
2023-09-06 10:20:00,36.37,36.44,36.36,36.38,305423.0,35.7642,35.833,35.7543,35.774,305423.0
2023-09-06 10:25:00,36.38,36.44,36.32,36.33,229725.0,35.774,35.833,35.715,35.7248,229725.0
2023-09-06 10:30:00,36.33,36.4,36.3,36.38,270569.0,35.7248,35.7937,35.6953,35.774,270569.0
2023-09-06 10:35:00,36.38,36.41,36.35,36.41,193902.0,35.774,35.8035,35.7445,35.8035,193902.0
2023-09-06 10:40:00,36.42,36.43,36.3,36.34,202099.0,35.8133,35.8232,35.6953,35.7347,202099.0
2023-09-06 10:45:00,36.34,36.37,36.25,36.28,201666.0,35.7347,35.7642,35.6462,35.6757,201666.0
2023-09-06 10:50:00,36.27,36.33,36.24,36.33,345380.0,35.6658,35.7248,35.6363,35.7248,345380.0
2023-09-06 10:55:00,36.33,36.35,36.18,36.19,235868.0,35.7248,35.7445,35.5773,35.5872,235868.0
2023-09-06 11:00:00,36.19,36.21,36.12,36.2,235051.0,35.5872,35.6068,35.5183,35.597,235051.0
2023-09-06 11:05:00,36.2,36.23,36.07,36.09,287400.0,35.597,35.6265,35.4692,35.4888,287400.0
2023-09-06 11:10:00,36.09,36.11,36.03,36.05,410281.0,35.4888,35.5085,35.4298,35.4495,410281.0
2023-09-06 11:15:00,36.05,36.2,36.04,36.19,291589.0,35.4495,35.597,35.4397,35.5872,291589.0
2023-09-06 11:20:00,36.2,36.25,36.19,36.24,176261.0,35.597,35.6462,35.5872,35.6363,176261.0
2023-09-06 11:25:00,36.24,36.39,36.23,36.35,260718.0,35.6363,35.7838,35.6265,35.7445,260718.0
2023-09-06 11:30:00,36.35,36.4,36.32,36.34,212231.0,35.7445,35.7937,35.715,35.7347,212231.0
2023-09-06 11:35:00,36.34,36.44,36.3,36.42,242782.0,35.7347,35.833,35.6953,35.8133,242782.0
2023-09-06 11:40:00,36.41,36.44,36.35,36.42,150882.0,35.8035,35.833,35.7445,35.8133,150882.0
2023-09-06 11:45:00,36.42,36.45,36.37,36.41,264913.0,35.8133,35.8428,35.7642,35.8035,264913.0
2023-09-06 11:50:00,36.41,36.46,36.38,36.41,217770.0,35.8035,35.8527,35.774,35.8035,217770.0
2023-09-06 11:55:00,36.4,36.42,36.32,36.33,261614.0,35.7937,35.8133,35.715,35.7248,261614.0
2023-09-06 12:00:00,36.34,36.4,36.31,36.36,128857.0,35.7347,35.7937,35.7052,35.7543,128857.0
2023-09-06 12:05:00,36.35,36.4,36.27,36.27,168019.0,35.7445,35.7937,35.6658,35.6658,168019.0
2023-09-06 12:10:00,36.27,36.31,36.24,36.31,187048.0,35.6658,35.7052,35.6363,35.7052,187048.0
2023-09-06 12:15:00,36.31,36.33,36.2,36.22,224535.0,35.7052,35.7248,35.597,35.6167,224535.0
2023-09-06 12:20:00,36.22,36.28,36.17,36.26,195310.0,35.6167,35.6757,35.5675,35.656,195310.0
2023-09-06 12:25:00,36.26,36.31,36.23,36.24,176293.0,35.656,35.7052,35.6265,35.6363,176293.0
2023-09-06 12:30:00,36.25,36.27,36.16,36.26,372619.0,35.6462,35.6658,35.5577,35.656,372619.0
2023-09-06 12:35:00,36.26,36.44,36.26,36.36,630691.0,35.656,35.833,35.656,35.7543,630691.0
2023-09-06 12:40:00,36.36,36.47,36.29,36.44,901115.0,35.7543,35.8625,35.6855,35.833,901115.0
2023-09-06 12:45:00,36.43,36.52,36.39,36.43,542630.0,35.8232,35.9117,35.7838,35.8232,542630.0
2023-09-06 12:50:00,36.42,36.43,36.21,36.22,425874.0,35.8133,35.8232,35.6068,35.6167,425874.0
2023-09-06 12:55:00,36.22,36.23,36.18,36.21,175534.0,35.6167,35.6265,35.5773,35.6068,175534.0
2023-09-06 13:00:00,36.21,36.21,36.1,36.19,248727.0,35.6068,35.6068,35.4987,35.5872,248727.0
2023-09-06 13:05:00,36.19,36.28,36.15,36.23,278447.0,35.5872,35.6757,35.5478,35.6265,278447.0
2023-09-06 13:10:00,36.23,36.37,36.23,36.34,267781.0,35.6265,35.7642,35.6265,35.7347,267781.0
2023-09-06 13:15:00,36.34,36.38,36.32,36.36,132653.0,35.7347,35.774,35.715,35.7543,132653.0
2023-09-06 13:20:00,36.36,36.42,36.33,36.41,193298.0,35.7543,35.8133,35.7248,35.8035,193298.0
2023-09-06 13:25:00,36.42,36.48,36.39,36.46,289380.0,35.8133,35.8723,35.7838,35.8527,289380.0
2023-09-06 13:30:00,36.46,36.53,36.45,36.53,335261.0,35.8527,35.9215,35.8428,35.9215,335261.0
2023-09-06 13:35:00,36.52,36.62,36.52,36.6,296750.0,35.9117,36.01,35.9117,35.9903,296750.0
2023-09-06 13:40:00,36.6,36.66,36.58,36.66,487346.0,35.9903,36.0493,35.9707,36.0493,487346.0
2023-09-06 13:45:00,36.66,36.7,36.59,36.7,379765.0,36.0493,36.0887,35.9805,36.0887,379765.0
2023-09-06 13:50:00,36.7,36.71,36.63,36.65,240894.0,36.0887,36.0985,36.0198,36.0395,240894.0
2023-09-06 13:55:00,36.65,36.74,36.64,36.68,442595.0,36.0395,36.128,36.0297,36.069,442595.0
2023-09-06 14:00:00,36.68,36.76,36.65,36.73,460233.0,36.069,36.1477,36.0395,36.1182,460233.0
2023-09-06 14:05:00,36.73,36.84,36.66,36.84,441308.0,36.1182,36.2263,36.0493,36.2263,441308.0
2023-09-06 14:10:00,36.83,36.84,36.75,36.79,327556.0,36.2165,36.2263,36.1378,36.1772,327556.0
2023-09-06 14:15:00,36.79,36.79,36.71,36.77,330058.0,36.1772,36.1772,36.0985,36.1575,330058.0
2023-09-06 14:20:00,36.77,36.78,36.65,36.68,261008.0,36.1575,36.1673,36.0395,36.069,261008.0
2023-09-06 14:25:00,36.68,36.78,36.67,36.77,181403.0,36.069,36.1673,36.0592,36.1575,181403.0
2023-09-06 14:30:00,36.77,36.88,36.77,36.84,268656.0,36.1575,36.2657,36.1575,36.2263,268656.0
2023-09-06 14:35:00,36.84,36.86,36.81,36.84,154698.0,36.2263,36.246,36.1968,36.2263,154698.0
2023-09-06 14:40:00,36.84,36.89,36.78,36.89,151766.0,36.2263,36.2755,36.1673,36.2755,151766.0
2023-09-06 14:45:00,36.88,36.93,36.86,36.88,276143.0,36.2657,36.3148,36.246,36.2657,276143.0
2023-09-06 14:50:00,36.89,36.94,36.88,36.94,177407.0,36.2755,36.3247,36.2657,36.3247,177407.0
2023-09-06 14:55:00,36.94,36.94,36.91,36.94,258989.0,36.3247,36.3247,36.2952,36.3247,258989.0
2023-09-06 15:00:00,36.94,36.95,36.89,36.9,244965.0,36.3247,36.3345,36.2755,36.2853,244965.0
2023-09-06 15:05:00,36.89,36.9,36.81,36.82,345401.0,36.2755,36.2853,36.1968,36.2067,345401.0
2023-09-06 15:10:00,36.82,36.9,36.8,36.9,279545.0,36.2067,36.2853,36.187,36.2853,279545.0
2023-09-06 15:15:00,36.9,36.94,36.89,36.93,278018.0,36.2853,36.3247,36.2755,36.3148,278018.0
2023-09-06 15:20:00,36.93,36.94,36.88,36.89,290071.0,36.3148,36.3247,36.2657,36.2755,290071.0
2023-09-06 15:25:00,36.89,36.91,36.81,36.85,291006.0,36.2755,36.2952,36.1968,36.2362,291006.0
2023-09-06 15:30:00,36.85,36.88,36.8,36.86,366195.0,36.2362,36.2657,36.187,36.246,366195.0
2023-09-06 15:35:00,36.86,36.89,36.83,36.87,354240.0,36.246,36.2755,36.2165,36.2558,354240.0
2023-09-06 15:40:00,36.87,36.94,36.86,36.94,340789.0,36.2558,36.3247,36.246,36.3247,340789.0
2023-09-06 15:45:00,36.94,36.95,36.89,36.92,551429.0,36.3247,36.3345,36.2755,36.305,551429.0
2023-09-06 15:50:00,36.92,36.95,36.85,36.86,1067680.0,36.305,36.3345,36.2362,36.246,1067680.0
2023-09-06 15:55:00,36.85,37.04,36.84,37.0,2556155.0,36.2362,36.423,36.2263,36.3837,2556155.0
2023-09-07 09:30:00,36.83,37.21,36.75,37.2,1600396.0,36.2165,36.5902,36.1378,36.5803,1600396.0
2023-09-07 09:35:00,37.2,37.24,36.77,36.93,783861.0,36.5803,36.6197,36.1575,36.3148,783861.0
2023-09-07 09:40:00,36.93,37.24,36.89,37.23,1271517.0,36.3148,36.6197,36.2755,36.6098,1271517.0
2023-09-07 09:45:00,37.23,37.54,37.19,37.47,1739613.0,36.6098,36.9147,36.5705,36.8458,1739613.0
2023-09-07 09:50:00,37.5,37.87,37.4,37.6,1961154.0,36.8753,37.2392,36.777,36.9737,1961154.0
2023-09-07 09:55:00,37.59,37.86,37.48,37.56,1240901.0,36.9638,37.2294,36.8557,36.9343,1240901.0
2023-09-07 10:00:00,37.55,37.65,37.4,37.51,709360.0,36.9245,37.0228,36.777,36.8852,709360.0
2023-09-07 10:05:00,37.52,37.87,37.45,37.84,1198002.0,36.895,37.2392,36.8262,37.2097,1198002.0
2023-09-07 10:10:00,37.85,37.93,37.72,37.76,970312.0,37.2195,37.2982,37.0917,37.131,970312.0
2023-09-07 10:15:00,37.77,37.99,37.74,37.97,1249453.0,37.1409,37.3572,37.1114,37.3375,1249453.0
2023-09-07 10:20:00,37.98,38.1,37.94,37.97,1458536.0,37.3474,37.4654,37.308,37.3375,1458536.0
2023-09-07 10:25:00,37.97,38.01,37.82,37.83,827906.0,37.3375,37.3769,37.19,37.1999,827906.0
2023-09-07 10:30:00,37.83,37.84,37.55,37.56,682471.0,37.1999,37.2097,36.9245,36.9343,682471.0
2023-09-07 10:35:00,37.55,37.59,37.47,37.52,619428.0,36.9245,36.9638,36.8458,36.895,619428.0
2023-09-07 10:40:00,37.52,37.7,37.51,37.7,479777.0,36.895,37.072,36.8852,37.072,479777.0
2023-09-07 10:45:00,37.7,37.77,37.68,37.76,486122.0,37.072,37.1409,37.0524,37.131,486122.0
2023-09-07 10:50:00,37.75,37.75,37.5,37.52,465339.0,37.1212,37.1212,36.8753,36.895,465339.0
2023-09-07 10:55:00,37.52,37.61,37.47,37.55,444160.0,36.895,36.9835,36.8458,36.9245,444160.0
2023-09-07 11:00:00,37.55,37.81,37.55,37.72,675839.0,36.9245,37.1802,36.9245,37.0917,675839.0
2023-09-07 11:05:00,37.71,37.72,37.58,37.59,407905.0,37.0819,37.0917,36.954,36.9638,407905.0
2023-09-07 11:10:00,37.59,37.7,37.57,37.68,468317.0,36.9638,37.072,36.9442,37.0524,468317.0
2023-09-07 11:15:00,37.68,37.71,37.62,37.65,270872.0,37.0524,37.0819,36.9933,37.0228,270872.0
2023-09-07 11:20:00,37.65,37.69,37.56,37.57,295181.0,37.0228,37.0622,36.9343,36.9442,295181.0
2023-09-07 11:25:00,37.57,37.63,37.56,37.62,302621.0,36.9442,37.0032,36.9343,36.9933,302621.0
2023-09-07 11:30:00,37.63,37.78,37.62,37.77,375601.0,37.0032,37.1507,36.9933,37.1409,375601.0
2023-09-07 11:35:00,37.77,37.82,37.75,37.81,407021.0,37.1409,37.19,37.1212,37.1802,407021.0
2023-09-07 11:40:00,37.8,37.81,37.68,37.78,361977.0,37.1704,37.1802,37.0524,37.1507,361977.0
2023-09-07 11:45:00,37.77,37.9,37.75,37.81,524377.0,37.1409,37.2687,37.1212,37.1802,524377.0
2023-09-07 11:50:00,37.82,37.83,37.69,37.72,277039.0,37.19,37.1999,37.0622,37.0917,277039.0
2023-09-07 11:55:00,37.71,37.77,37.65,37.65,310894.0,37.0819,37.1409,37.0228,37.0228,310894.0
2023-09-07 12:00:00,37.65,37.71,37.57,37.59,483975.0,37.0228,37.0819,36.9442,36.9638,483975.0
2023-09-07 12:05:00,37.58,37.63,37.51,37.61,312919.0,36.954,37.0032,36.8852,36.9835,312919.0
2023-09-07 12:10:00,37.61,37.68,37.6,37.66,236485.0,36.9835,37.0524,36.9737,37.0327,236485.0
2023-09-07 12:15:00,37.66,37.75,37.65,37.73,261416.0,37.0327,37.1212,37.0228,37.1015,261416.0
2023-09-07 12:20:00,37.72,37.79,37.68,37.79,243872.0,37.0917,37.1605,37.0524,37.1605,243872.0
2023-09-07 12:25:00,37.79,37.89,37.78,37.88,517533.0,37.1605,37.2589,37.1507,37.249,517533.0
2023-09-07 12:30:00,37.87,37.99,37.87,37.99,374716.0,37.2392,37.3572,37.2392,37.3572,374716.0
2023-09-07 12:35:00,37.99,38.01,37.93,37.94,461090.0,37.3572,37.3769,37.2982,37.308,461090.0
2023-09-07 12:40:00,37.95,37.99,37.87,37.89,362707.0,37.3179,37.3572,37.2392,37.2589,362707.0
2023-09-07 12:45:00,37.9,37.91,37.82,37.85,733064.0,37.2687,37.2785,37.19,37.2195,733064.0
2023-09-07 12:50:00,37.85,37.89,37.82,37.87,228223.0,37.2195,37.2589,37.19,37.2392,228223.0
2023-09-07 12:55:00,37.87,37.89,37.69,37.8,484571.0,37.2392,37.2589,37.0622,37.1704,484571.0
2023-09-07 13:00:00,37.78,37.83,37.69,37.82,306243.0,37.1507,37.1999,37.0622,37.19,306243.0
2023-09-07 13:05:00,37.82,37.86,37.77,37.82,308059.0,37.19,37.2294,37.1409,37.19,308059.0
2023-09-07 13:10:00,37.82,37.91,37.81,37.9,236677.0,37.19,37.2785,37.1802,37.2687,236677.0
2023-09-07 13:15:00,37.89,37.96,37.83,37.95,269008.0,37.2589,37.3277,37.1999,37.3179,269008.0
2023-09-07 13:20:00,37.96,38.01,37.91,37.99,391219.0,37.3277,37.3769,37.2785,37.3572,391219.0
2023-09-07 13:25:00,38.0,38.06,37.97,38.05,463047.0,37.367,37.426,37.3375,37.4162,463047.0
2023-09-07 13:30:00,38.06,38.07,37.98,38.0,251205.0,37.426,37.4359,37.3474,37.367,251205.0
2023-09-07 13:35:00,38.0,38.13,37.98,38.08,721585.0,37.367,37.4949,37.3474,37.4457,721585.0
2023-09-07 13:40:00,38.08,38.08,37.87,37.96,327682.0,37.4457,37.4457,37.2392,37.3277,327682.0
2023-09-07 13:45:00,37.95,38.01,37.93,37.99,260948.0,37.3179,37.3769,37.2982,37.3572,260948.0
2023-09-07 13:50:00,37.99,38.07,37.98,38.07,236592.0,37.3572,37.4359,37.3474,37.4359,236592.0
2023-09-07 13:55:00,38.07,38.08,37.97,37.98,496964.0,37.4359,37.4457,37.3375,37.3474,496964.0
2023-09-07 14:00:00,37.97,38.01,37.9,37.98,360440.0,37.3375,37.3769,37.2687,37.3474,360440.0
2023-09-07 14:05:00,37.98,38.04,37.95,38.04,540103.0,37.3474,37.4064,37.3179,37.4064,540103.0
2023-09-07 14:10:00,38.04,38.25,38.03,38.15,1299398.0,37.4064,37.6129,37.3965,37.5145,1299398.0
2023-09-07 14:15:00,38.14,38.23,38.12,38.2,581318.0,37.5047,37.5932,37.485,37.5637,581318.0
2023-09-07 14:20:00,38.2,38.21,38.11,38.13,392118.0,37.5637,37.5735,37.4752,37.4949,392118.0
2023-09-07 14:25:00,38.14,38.19,38.12,38.12,403474.0,37.5047,37.5539,37.485,37.485,403474.0
2023-09-07 14:30:00,38.12,38.17,38.03,38.04,399015.0,37.485,37.5342,37.3965,37.4064,399015.0
2023-09-07 14:35:00,38.03,38.04,37.97,38.0,296096.0,37.3965,37.4064,37.3375,37.367,296096.0
2023-09-07 14:40:00,37.99,38.08,37.97,38.07,313445.0,37.3572,37.4457,37.3375,37.4359,313445.0
2023-09-07 14:45:00,38.07,38.18,38.07,38.17,323865.0,37.4359,37.544,37.4359,37.5342,323865.0
2023-09-07 14:50:00,38.17,38.25,38.14,38.24,351338.0,37.5342,37.6129,37.5047,37.603,351338.0
2023-09-07 14:55:00,38.23,38.27,38.19,38.19,555212.0,37.5932,37.6325,37.5539,37.5539,555212.0
2023-09-07 15:00:00,38.2,38.24,38.17,38.19,423231.0,37.5637,37.603,37.5342,37.5539,423231.0
2023-09-07 15:05:00,38.18,38.2,38.08,38.09,519644.0,37.544,37.5637,37.4457,37.4555,519644.0
2023-09-07 15:10:00,38.09,38.18,38.08,38.14,456765.0,37.4555,37.544,37.4457,37.5047,456765.0
2023-09-07 15:15:00,38.14,38.19,38.1,38.18,466265.0,37.5047,37.5539,37.4654,37.544,466265.0
2023-09-07 15:20:00,38.17,38.24,38.17,38.22,539579.0,37.5342,37.603,37.5342,37.5834,539579.0
2023-09-07 15:25:00,38.22,38.24,38.14,38.2,577566.0,37.5834,37.603,37.5047,37.5637,577566.0
2023-09-07 15:30:00,38.22,38.22,38.13,38.13,558980.0,37.5834,37.5834,37.4949,37.4949,558980.0
2023-09-07 15:35:00,38.14,38.17,38.1,38.12,741979.0,37.5047,37.5342,37.4654,37.485,741979.0
2023-09-07 15:40:00,38.11,38.22,38.11,38.2,609038.0,37.4752,37.5834,37.4752,37.5637,609038.0
2023-09-07 15:45:00,38.2,38.27,38.16,38.25,905625.0,37.5637,37.6325,37.5244,37.6129,905625.0
2023-09-07 15:50:00,38.25,38.34,38.15,38.16,1849315.0,37.6129,37.7014,37.5145,37.5244,1849315.0
2023-09-07 15:55:00,38.15,38.28,38.02,38.18,5176928.0,37.5145,37.6424,37.3867,37.544,5176928.0
2023-09-08 09:30:00,38.11,38.63,38.08,38.6,2380998.0,37.4752,37.9865,37.4457,37.957,2380998.0
2023-09-08 09:35:00,38.6,38.83,38.56,38.61,1210795.0,37.957,38.1832,37.9177,37.9669,1210795.0
2023-09-08 09:40:00,38.6,38.67,38.53,38.57,735782.0,37.957,38.0259,37.8882,37.9275,735782.0
2023-09-08 09:45:00,38.57,38.59,38.21,38.29,928042.0,37.9275,37.9472,37.5735,37.6522,928042.0
2023-09-08 09:50:00,38.28,38.33,38.22,38.25,624423.0,37.6424,37.6915,37.5834,37.6129,624423.0
2023-09-08 09:55:00,38.26,38.26,37.97,37.98,666212.0,37.6227,37.6227,37.3375,37.3474,666212.0
2023-09-08 10:00:00,37.97,38.16,37.96,38.16,746366.0,37.3375,37.5244,37.3277,37.5244,746366.0
2023-09-08 10:05:00,38.16,38.39,38.15,38.25,598027.0,37.5244,37.7505,37.5145,37.6129,598027.0
2023-09-08 10:10:00,38.25,38.57,38.24,38.54,746481.0,37.6129,37.9275,37.603,37.898,746481.0
2023-09-08 10:15:00,38.52,38.55,38.2,38.22,468449.0,37.8784,37.9079,37.5637,37.5834,468449.0
2023-09-08 10:20:00,38.21,38.32,38.2,38.27,416343.0,37.5735,37.6817,37.5637,37.6325,416343.0
2023-09-08 10:25:00,38.27,38.4,38.25,38.37,537856.0,37.6325,37.7604,37.6129,37.7309,537856.0
2023-09-08 10:30:00,38.37,38.43,38.2,38.26,390859.0,37.7309,37.7899,37.5637,37.6227,390859.0
2023-09-08 10:35:00,38.26,38.28,38.2,38.23,275496.0,37.6227,37.6424,37.5637,37.5932,275496.0
2023-09-08 10:40:00,38.22,38.24,38.06,38.15,393505.0,37.5834,37.603,37.426,37.5145,393505.0
2023-09-08 10:45:00,38.15,38.15,38.04,38.12,382153.0,37.5145,37.5145,37.4064,37.485,382153.0
2023-09-08 10:50:00,38.12,38.17,38.03,38.05,382917.0,37.485,37.5342,37.3965,37.4162,382917.0
2023-09-08 10:55:00,38.05,38.12,38.0,38.0,433717.0,37.4162,37.485,37.367,37.367,433717.0
2023-09-08 11:00:00,38.0,38.11,37.95,38.09,367039.0,37.367,37.4752,37.3179,37.4555,367039.0
2023-09-08 11:05:00,38.09,38.11,38.0,38.1,406783.0,37.4555,37.4752,37.367,37.4654,406783.0
2023-09-08 11:10:00,38.09,38.37,38.09,38.36,807360.0,37.4555,37.7309,37.4555,37.721,807360.0
2023-09-08 11:15:00,38.36,38.39,38.26,38.3,477414.0,37.721,37.7505,37.6227,37.662,477414.0
2023-09-08 11:20:00,38.3,38.46,38.29,38.35,814181.0,37.662,37.8194,37.6522,37.7112,814181.0
2023-09-08 11:25:00,38.34,38.43,38.11,38.2,871243.0,37.7014,37.7899,37.4752,37.5637,871243.0
2023-09-08 11:30:00,38.21,38.23,38.01,38.05,450313.0,37.5735,37.5932,37.3769,37.4162,450313.0
2023-09-08 11:35:00,38.04,38.11,37.98,38.08,418553.0,37.4064,37.4752,37.3474,37.4457,418553.0
2023-09-08 11:40:00,38.08,38.09,38.0,38.04,340690.0,37.4457,37.4555,37.367,37.4064,340690.0
2023-09-08 11:45:00,38.05,38.18,38.03,38.16,338707.0,37.4162,37.544,37.3965,37.5244,338707.0
2023-09-08 11:50:00,38.16,38.19,38.11,38.15,325556.0,37.5244,37.5539,37.4752,37.5145,325556.0
2023-09-08 11:55:00,38.15,38.19,38.09,38.14,261637.0,37.5145,37.5539,37.4555,37.5047,261637.0
2023-09-08 12:00:00,38.15,38.16,38.05,38.08,208416.0,37.5145,37.5244,37.4162,37.4457,208416.0
2023-09-08 12:05:00,38.07,38.12,38.07,38.09,310375.0,37.4359,37.485,37.4359,37.4555,310375.0
2023-09-08 12:10:00,38.09,38.14,38.08,38.11,197022.0,37.4555,37.5047,37.4457,37.4752,197022.0
2023-09-08 12:15:00,38.11,38.14,38.08,38.11,197467.0,37.4752,37.5047,37.4457,37.4752,197467.0
2023-09-08 12:20:00,38.11,38.12,38.06,38.09,214321.0,37.4752,37.485,37.426,37.4555,214321.0
2023-09-08 12:25:00,38.08,38.11,38.04,38.09,234911.0,37.4457,37.4752,37.4064,37.4555,234911.0
2023-09-08 12:30:00,38.09,38.11,38.05,38.08,322565.0,37.4555,37.4752,37.4162,37.4457,322565.0
2023-09-08 12:35:00,38.08,38.12,38.05,38.09,320295.0,37.4457,37.485,37.4162,37.4555,320295.0
2023-09-08 12:40:00,38.1,38.11,38.04,38.07,186159.0,37.4654,37.4752,37.4064,37.4359,186159.0
2023-09-08 12:45:00,38.07,38.08,37.87,37.89,458808.0,37.4359,37.4457,37.2392,37.2589,458808.0
2023-09-08 12:50:00,37.89,37.89,37.82,37.84,259445.0,37.2589,37.2589,37.19,37.2097,259445.0
2023-09-08 12:55:00,37.85,37.91,37.84,37.91,176202.0,37.2195,37.2785,37.2097,37.2785,176202.0
2023-09-08 13:00:00,37.91,37.91,37.8,37.83,214357.0,37.2785,37.2785,37.1704,37.1999,214357.0
2023-09-08 13:05:00,37.83,37.85,37.71,37.77,319649.0,37.1999,37.2195,37.0819,37.1409,319649.0
2023-09-08 13:10:00,37.77,37.77,37.72,37.73,187515.0,37.1409,37.1409,37.0917,37.1015,187515.0
2023-09-08 13:15:00,37.73,37.88,37.73,37.88,313974.0,37.1015,37.249,37.1015,37.249,313974.0
2023-09-08 13:20:00,37.88,37.91,37.86,37.87,175205.0,37.249,37.2785,37.2294,37.2392,175205.0
2023-09-08 13:25:00,37.87,37.9,37.83,37.88,108621.0,37.2392,37.2687,37.1999,37.249,108621.0
2023-09-08 13:30:00,37.88,37.92,37.85,37.88,173561.0,37.249,37.2884,37.2195,37.249,173561.0
2023-09-08 13:35:00,37.87,37.9,37.84,37.87,139198.0,37.2392,37.2687,37.2097,37.2392,139198.0
2023-09-08 13:40:00,37.88,37.98,37.82,37.95,246862.0,37.249,37.3474,37.19,37.3179,246862.0
2023-09-08 13:45:00,37.95,37.98,37.91,37.95,104299.0,37.3179,37.3474,37.2785,37.3179,104299.0
2023-09-08 13:50:00,37.96,37.97,37.88,37.92,98828.0,37.3277,37.3375,37.249,37.2884,98828.0
2023-09-08 13:55:00,37.91,38.04,37.9,38.02,296350.0,37.2785,37.4064,37.2687,37.3867,296350.0
2023-09-08 14:00:00,38.01,38.08,38.01,38.07,162622.0,37.3769,37.4457,37.3769,37.4359,162622.0
2023-09-08 14:05:00,38.07,38.08,38.0,38.01,135225.0,37.4359,37.4457,37.367,37.3769,135225.0
2023-09-08 14:10:00,38.01,38.02,37.9,37.94,431757.0,37.3769,37.3867,37.2687,37.308,431757.0
2023-09-08 14:15:00,37.93,38.0,37.93,37.95,338483.0,37.2982,37.367,37.2982,37.3179,338483.0
2023-09-08 14:20:00,37.95,37.97,37.9,37.9,136664.0,37.3179,37.3375,37.2687,37.2687,136664.0
2023-09-08 14:25:00,37.91,37.94,37.87,37.93,121922.0,37.2785,37.308,37.2392,37.2982,121922.0
2023-09-08 14:30:00,37.93,37.94,37.86,37.91,305551.0,37.2982,37.308,37.2294,37.2785,305551.0
2023-09-08 14:35:00,37.92,37.99,37.91,37.92,228070.0,37.2884,37.3572,37.2785,37.2884,228070.0
2023-09-08 14:40:00,37.91,38.01,37.9,38.01,153406.0,37.2785,37.3769,37.2687,37.3769,153406.0
2023-09-08 14:45:00,38.01,38.02,37.95,37.98,138055.0,37.3769,37.3867,37.3179,37.3474,138055.0
2023-09-08 14:50:00,37.98,38.01,37.97,37.97,184762.0,37.3474,37.3769,37.3375,37.3375,184762.0
2023-09-08 14:55:00,37.98,38.0,37.97,37.98,146072.0,37.3474,37.367,37.3375,37.3474,146072.0
2023-09-08 15:00:00,37.98,37.99,37.94,37.94,163649.0,37.3474,37.3572,37.308,37.308,163649.0
2023-09-08 15:05:00,37.95,38.01,37.93,38.01,266279.0,37.3179,37.3769,37.2982,37.3769,266279.0
2023-09-08 15:10:00,38.01,38.01,37.91,37.95,199555.0,37.3769,37.3769,37.2785,37.3179,199555.0
2023-09-08 15:15:00,37.95,37.96,37.88,37.91,166340.0,37.3179,37.3277,37.249,37.2785,166340.0
2023-09-08 15:20:00,37.91,37.94,37.89,37.91,220101.0,37.2785,37.308,37.2589,37.2785,220101.0
2023-09-08 15:25:00,37.91,37.92,37.85,37.86,249519.0,37.2785,37.2884,37.2195,37.2294,249519.0
2023-09-08 15:30:00,37.86,37.92,37.84,37.91,388409.0,37.2294,37.2884,37.2097,37.2785,388409.0
2023-09-08 15:35:00,37.91,37.92,37.75,37.78,359796.0,37.2785,37.2884,37.1212,37.1507,359796.0
2023-09-08 15:40:00,37.77,37.82,37.73,37.82,487093.0,37.1409,37.19,37.1015,37.19,487093.0
2023-09-08 15:45:00,37.82,37.93,37.81,37.92,479956.0,37.19,37.2982,37.1802,37.2884,479956.0
2023-09-08 15:50:00,37.92,37.95,37.89,37.9,715433.0,37.2884,37.3179,37.2589,37.2687,715433.0
2023-09-08 15:55:00,37.9,38.02,37.88,38.02,4143934.0,37.2687,37.3867,37.249,37.3867,4143934.0
2023-09-11 09:30:00,38.23,38.27,38.02,38.05,960956.0,37.5932,37.6325,37.3867,37.4162,960956.0
2023-09-11 09:35:00,38.05,38.12,37.98,38.1,468246.0,37.4162,37.485,37.3474,37.4654,468246.0
2023-09-11 09:40:00,38.11,38.19,38.04,38.11,290050.0,37.4752,37.5539,37.4064,37.4752,290050.0
2023-09-11 09:45:00,38.11,38.2,38.05,38.2,359101.0,37.4752,37.5637,37.4162,37.5637,359101.0
2023-09-11 09:50:00,38.2,38.21,38.1,38.2,304541.0,37.5637,37.5735,37.4654,37.5637,304541.0
2023-09-11 09:55:00,38.2,38.21,38.07,38.09,293315.0,37.5637,37.5735,37.4359,37.4555,293315.0
2023-09-11 10:00:00,38.09,38.16,38.0,38.09,364702.0,37.4555,37.5244,37.367,37.4555,364702.0
2023-09-11 10:05:00,38.09,38.1,37.97,38.05,387392.0,37.4555,37.4654,37.3375,37.4162,387392.0
2023-09-11 10:10:00,38.05,38.09,37.9,37.95,409261.0,37.4162,37.4555,37.2687,37.3179,409261.0
2023-09-11 10:15:00,37.95,38.06,37.94,37.97,309798.0,37.3179,37.426,37.308,37.3375,309798.0
2023-09-11 10:20:00,37.97,37.98,37.9,37.9,265952.0,37.3375,37.3474,37.2687,37.2687,265952.0
2023-09-11 10:25:00,37.9,38.13,37.9,38.11,287954.0,37.2687,37.4949,37.2687,37.4752,287954.0
2023-09-11 10:30:00,38.11,38.12,38.02,38.05,330085.0,37.4752,37.485,37.3867,37.4162,330085.0
2023-09-11 10:35:00,38.06,38.07,37.95,37.98,393259.0,37.426,37.4359,37.3179,37.3474,393259.0
2023-09-11 10:40:00,37.98,38.08,37.95,38.0,271410.0,37.3474,37.4457,37.3179,37.367,271410.0
2023-09-11 10:45:00,38.0,38.05,37.98,38.01,226494.0,37.367,37.4162,37.3474,37.3769,226494.0
2023-09-11 10:50:00,38.01,38.03,37.96,37.96,175403.0,37.3769,37.3965,37.3277,37.3277,175403.0
2023-09-11 10:55:00,37.97,37.98,37.9,37.91,271103.0,37.3375,37.3474,37.2687,37.2785,271103.0
2023-09-11 11:00:00,37.9,37.93,37.85,37.89,455822.0,37.2687,37.2982,37.2195,37.2589,455822.0
2023-09-11 11:05:00,37.88,38.03,37.84,37.98,305119.0,37.249,37.3965,37.2097,37.3474,305119.0
2023-09-11 11:10:00,37.98,38.1,37.97,38.09,279547.0,37.3474,37.4654,37.3375,37.4555,279547.0
2023-09-11 11:15:00,38.09,38.12,38.05,38.09,218280.0,37.4555,37.485,37.4162,37.4555,218280.0
2023-09-11 11:20:00,38.1,38.11,38.05,38.11,199695.0,37.4654,37.4752,37.4162,37.4752,199695.0
2023-09-11 11:25:00,38.1,38.14,38.04,38.1,290501.0,37.4654,37.5047,37.4064,37.4654,290501.0
2023-09-11 11:30:00,38.09,38.12,38.03,38.05,296635.0,37.4555,37.485,37.3965,37.4162,296635.0
2023-09-11 11:35:00,38.05,38.1,38.02,38.1,240698.0,37.4162,37.4654,37.3867,37.4654,240698.0
2023-09-11 11:40:00,38.09,38.12,38.04,38.08,189082.0,37.4555,37.485,37.4064,37.4457,189082.0
2023-09-11 11:45:00,38.07,38.08,37.97,38.0,280733.0,37.4359,37.4457,37.3375,37.367,280733.0
2023-09-11 11:50:00,38.0,38.07,37.99,38.05,161837.0,37.367,37.4359,37.3572,37.4162,161837.0
2023-09-11 11:55:00,38.06,38.11,38.04,38.1,222454.0,37.426,37.4752,37.4064,37.4654,222454.0
2023-09-11 12:00:00,38.1,38.12,38.07,38.09,305005.0,37.4654,37.485,37.4359,37.4555,305005.0
2023-09-11 12:05:00,38.09,38.16,38.05,38.14,264937.0,37.4555,37.5244,37.4162,37.5047,264937.0
2023-09-11 12:10:00,38.14,38.22,38.1,38.22,378524.0,37.5047,37.5834,37.4654,37.5834,378524.0
2023-09-11 12:15:00,38.22,38.26,38.2,38.26,428164.0,37.5834,37.6227,37.5637,37.6227,428164.0
2023-09-11 12:20:00,38.25,38.27,38.22,38.25,345696.0,37.6129,37.6325,37.5834,37.6129,345696.0
2023-09-11 12:25:00,38.26,38.32,38.25,38.28,220023.0,37.6227,37.6817,37.6129,37.6424,220023.0
2023-09-11 12:30:00,38.29,38.34,38.25,38.28,535078.0,37.6522,37.7014,37.6129,37.6424,535078.0
2023-09-11 12:35:00,38.27,38.3,38.26,38.3,146612.0,37.6325,37.662,37.6227,37.662,146612.0
2023-09-11 12:40:00,38.29,38.34,38.25,38.33,187042.0,37.6522,37.7014,37.6129,37.6915,187042.0
2023-09-11 12:45:00,38.33,38.38,38.31,38.36,392512.0,37.6915,37.7407,37.6719,37.721,392512.0
2023-09-11 12:50:00,38.36,38.41,38.29,38.38,350966.0,37.721,37.7702,37.6522,37.7407,350966.0
2023-09-11 12:55:00,38.37,38.4,38.33,38.4,192447.0,37.7309,37.7604,37.6915,37.7604,192447.0
2023-09-11 13:00:00,38.4,38.42,38.35,38.4,186117.0,37.7604,37.78,37.7112,37.7604,186117.0
2023-09-11 13:05:00,38.4,38.45,38.38,38.43,276174.0,37.7604,37.8095,37.7407,37.7899,276174.0
2023-09-11 13:10:00,38.44,38.46,38.39,38.43,204310.0,37.7997,37.8194,37.7505,37.7899,204310.0
2023-09-11 13:15:00,38.42,38.5,38.41,38.45,290233.0,37.78,37.8587,37.7702,37.8095,290233.0
2023-09-11 13:20:00,38.45,38.52,38.45,38.5,327564.0,37.8095,37.8784,37.8095,37.8587,327564.0
2023-09-11 13:25:00,38.51,38.55,38.5,38.52,326073.0,37.8685,37.9079,37.8587,37.8784,326073.0
2023-09-11 13:30:00,38.52,38.61,38.51,38.57,385728.0,37.8784,37.9669,37.8685,37.9275,385728.0
2023-09-11 13:35:00,38.57,38.65,38.57,38.63,327338.0,37.9275,38.0062,37.9275,37.9865,327338.0
2023-09-11 13:40:00,38.63,38.65,38.6,38.62,292324.0,37.9865,38.0062,37.957,37.9767,292324.0
2023-09-11 13:45:00,38.62,38.64,38.6,38.6,188341.0,37.9767,37.9964,37.957,37.957,188341.0
2023-09-11 13:50:00,38.6,38.64,38.6,38.63,189649.0,37.957,37.9964,37.957,37.9865,189649.0
2023-09-11 13:55:00,38.63,38.71,38.61,38.71,313608.0,37.9865,38.0652,37.9669,38.0652,313608.0
2023-09-11 14:00:00,38.7,38.74,38.6,38.66,465069.0,38.0554,38.0947,37.957,38.016,465069.0
2023-09-11 14:05:00,38.66,38.67,38.58,38.61,392950.0,38.016,38.0259,37.9374,37.9669,392950.0
2023-09-11 14:10:00,38.61,38.62,38.55,38.56,178637.0,37.9669,37.9767,37.9079,37.9177,178637.0
2023-09-11 14:15:00,38.56,38.56,38.47,38.51,298920.0,37.9177,37.9177,37.8292,37.8685,298920.0
2023-09-11 14:20:00,38.51,38.56,38.45,38.48,436105.0,37.8685,37.9177,37.8095,37.839,436105.0
2023-09-11 14:25:00,38.48,38.5,38.42,38.47,202893.0,37.839,37.8587,37.78,37.8292,202893.0
2023-09-11 14:30:00,38.47,38.56,38.47,38.55,229448.0,37.8292,37.9177,37.8292,37.9079,229448.0
2023-09-11 14:35:00,38.55,38.59,38.52,38.55,232946.0,37.9079,37.9472,37.8784,37.9079,232946.0
2023-09-11 14:40:00,38.55,38.56,38.49,38.54,187938.0,37.9079,37.9177,37.8489,37.898,187938.0
2023-09-11 14:45:00,38.54,38.58,38.53,38.55,148217.0,37.898,37.9374,37.8882,37.9079,148217.0
2023-09-11 14:50:00,38.55,38.57,38.51,38.55,145255.0,37.9079,37.9275,37.8685,37.9079,145255.0
2023-09-11 14:55:00,38.55,38.56,38.51,38.56,160275.0,37.9079,37.9177,37.8685,37.9177,160275.0
2023-09-11 15:00:00,38.55,38.57,38.52,38.54,136908.0,37.9079,37.9275,37.8784,37.898,136908.0
2023-09-11 15:05:00,38.54,38.57,38.52,38.55,164126.0,37.898,37.9275,37.8784,37.9079,164126.0
2023-09-11 15:10:00,38.55,38.56,38.51,38.53,158628.0,37.9079,37.9177,37.8685,37.8882,158628.0
2023-09-11 15:15:00,38.53,38.54,38.5,38.52,178703.0,37.8882,37.898,37.8587,37.8784,178703.0
2023-09-11 15:20:00,38.52,38.63,38.52,38.63,328932.0,37.8784,37.9865,37.8784,37.9865,328932.0
2023-09-11 15:25:00,38.63,38.67,38.62,38.63,281061.0,37.9865,38.0259,37.9767,37.9865,281061.0
2023-09-11 15:30:00,38.64,38.66,38.57,38.64,372520.0,37.9964,38.016,37.9275,37.9964,372520.0
2023-09-11 15:35:00,38.64,38.66,38.58,38.61,345593.0,37.9964,38.016,37.9374,37.9669,345593.0
2023-09-11 15:40:00,38.61,38.61,38.54,38.55,299165.0,37.9669,37.9669,37.898,37.9079,299165.0
2023-09-11 15:45:00,38.54,38.6,38.52,38.59,402653.0,37.898,37.957,37.8784,37.9472,402653.0
2023-09-11 15:50:00,38.59,38.61,38.51,38.52,827265.0,37.9472,37.9669,37.8685,37.8784,827265.0
2023-09-11 15:55:00,38.53,38.61,38.51,38.59,2027879.0,37.8882,37.9669,37.8685,37.9472,2027879.0
2023-09-12 09:30:00,38.67,39.16,38.65,39.11,1913500.0,38.0259,38.5077,38.0062,38.4585,1913500.0
2023-09-12 09:35:00,39.1,39.46,39.03,39.26,1463073.0,38.4487,38.8027,38.3799,38.606,1463073.0
2023-09-12 09:40:00,39.26,39.39,39.14,39.15,706719.0,38.606,38.7339,38.488,38.4979,706719.0
2023-09-12 09:45:00,39.16,39.48,39.13,39.41,735059.0,38.5077,38.8224,38.4782,38.7535,735059.0
2023-09-12 09:50:00,39.41,39.6,39.41,39.59,1362583.0,38.7535,38.9404,38.7535,38.9305,1362583.0
2023-09-12 09:55:00,39.58,39.77,39.53,39.72,1475394.0,38.9207,39.1075,38.8715,39.0584,1475394.0
2023-09-12 10:00:00,39.72,39.96,39.67,39.9,1310518.0,39.0584,39.2944,39.0092,39.2354,1310518.0
2023-09-12 10:05:00,39.91,40.07,39.71,39.76,1867847.0,39.2452,39.4025,39.0485,39.0977,1867847.0
2023-09-12 10:10:00,39.77,39.87,39.56,39.59,1216248.0,39.1075,39.2059,38.901,38.9305,1216248.0
2023-09-12 10:15:00,39.59,39.67,39.57,39.61,554899.0,38.9305,39.0092,38.9109,38.9502,554899.0
2023-09-12 10:20:00,39.6,39.6,39.28,39.29,765835.0,38.9404,38.9404,38.6257,38.6355,765835.0
2023-09-12 10:25:00,39.28,39.29,39.11,39.16,1090675.0,38.6257,38.6355,38.4585,38.5077,1090675.0
2023-09-12 10:30:00,39.16,39.23,39.08,39.19,560261.0,38.5077,38.5765,38.429,38.5372,560261.0
2023-09-12 10:35:00,39.2,39.21,39.07,39.11,579007.0,38.547,38.5569,38.4192,38.4585,579007.0
2023-09-12 10:40:00,39.11,39.27,39.06,39.22,781342.0,38.4585,38.6159,38.4094,38.5667,781342.0
2023-09-12 10:45:00,39.21,39.28,39.13,39.18,732423.0,38.5569,38.6257,38.4782,38.5274,732423.0
2023-09-12 10:50:00,39.18,39.22,39.13,39.16,751575.0,38.5274,38.5667,38.4782,38.5077,751575.0
2023-09-12 10:55:00,39.16,39.29,39.16,39.26,620305.0,38.5077,38.6355,38.5077,38.606,620305.0
2023-09-12 11:00:00,39.26,39.36,39.25,39.34,604575.0,38.606,38.7044,38.5962,38.6847,604575.0
2023-09-12 11:05:00,39.34,39.37,39.22,39.23,1228274.0,38.6847,38.7142,38.5667,38.5765,1228274.0
2023-09-12 11:10:00,39.23,39.23,39.02,39.23,739774.0,38.5765,38.5765,38.37,38.5765,739774.0
2023-09-12 11:15:00,39.23,39.28,39.2,39.25,656707.0,38.5765,38.6257,38.547,38.5962,656707.0
2023-09-12 11:20:00,39.26,39.34,39.19,39.21,557171.0,38.606,38.6847,38.5372,38.5569,557171.0
2023-09-12 11:25:00,39.21,39.34,39.2,39.29,342746.0,38.5569,38.6847,38.547,38.6355,342746.0
2023-09-12 11:30:00,39.29,39.33,39.24,39.27,265562.0,38.6355,38.6749,38.5864,38.6159,265562.0
2023-09-12 11:35:00,39.28,39.31,39.24,39.28,217632.0,38.6257,38.6552,38.5864,38.6257,217632.0
2023-09-12 11:40:00,39.29,39.32,39.16,39.22,280737.0,38.6355,38.665,38.5077,38.5667,280737.0
2023-09-12 11:45:00,39.22,39.22,39.11,39.17,369558.0,38.5667,38.5667,38.4585,38.5175,369558.0
2023-09-12 11:50:00,39.16,39.22,39.14,39.2,270368.0,38.5077,38.5667,38.488,38.547,270368.0
2023-09-12 11:55:00,39.2,39.22,39.17,39.22,231603.0,38.547,38.5667,38.5175,38.5667,231603.0
2023-09-12 12:00:00,39.22,39.32,39.2,39.3,340339.0,38.5667,38.665,38.547,38.6454,340339.0
2023-09-12 12:05:00,39.3,39.33,39.27,39.31,248311.0,38.6454,38.6749,38.6159,38.6552,248311.0
2023-09-12 12:10:00,39.32,39.38,39.3,39.37,335808.0,38.665,38.724,38.6454,38.7142,335808.0
2023-09-12 12:15:00,39.37,39.41,39.35,39.39,198350.0,38.7142,38.7535,38.6945,38.7339,198350.0
2023-09-12 12:20:00,39.4,39.41,39.28,39.3,230782.0,38.7437,38.7535,38.6257,38.6454,230782.0
2023-09-12 12:25:00,39.3,39.37,39.3,39.32,183622.0,38.6454,38.7142,38.6454,38.665,183622.0
2023-09-12 12:30:00,39.32,39.34,39.27,39.27,248029.0,38.665,38.6847,38.6159,38.6159,248029.0
2023-09-12 12:35:00,39.28,39.31,39.21,39.24,280430.0,38.6257,38.6552,38.5569,38.5864,280430.0
2023-09-12 12:40:00,39.23,39.27,39.22,39.27,187399.0,38.5765,38.6159,38.5667,38.6159,187399.0
2023-09-12 12:45:00,39.27,39.27,39.22,39.25,176086.0,38.6159,38.6159,38.5667,38.5962,176086.0
2023-09-12 12:50:00,39.25,39.27,39.13,39.18,256938.0,38.5962,38.6159,38.4782,38.5274,256938.0
2023-09-12 12:55:00,39.18,39.19,39.15,39.17,193677.0,38.5274,38.5372,38.4979,38.5175,193677.0
2023-09-12 13:00:00,39.17,39.21,39.13,39.18,252274.0,38.5175,38.5569,38.4782,38.5274,252274.0
2023-09-12 13:05:00,39.18,39.23,39.14,39.21,171998.0,38.5274,38.5765,38.488,38.5569,171998.0
2023-09-12 13:10:00,39.22,39.22,39.12,39.16,351653.0,38.5667,38.5667,38.4684,38.5077,351653.0
2023-09-12 13:15:00,39.16,39.18,39.12,39.17,256780.0,38.5077,38.5274,38.4684,38.5175,256780.0
2023-09-12 13:20:00,39.17,39.33,39.16,39.32,367862.0,38.5175,38.6749,38.5077,38.665,367862.0
2023-09-12 13:25:00,39.32,39.34,39.23,39.25,280338.0,38.665,38.6847,38.5765,38.5962,280338.0
2023-09-12 13:30:00,39.26,39.31,39.25,39.3,162416.0,38.606,38.6552,38.5962,38.6454,162416.0
2023-09-12 13:35:00,39.3,39.32,39.21,39.22,144992.0,38.6454,38.665,38.5569,38.5667,144992.0
2023-09-12 13:40:00,39.21,39.22,39.14,39.14,217979.0,38.5569,38.5667,38.488,38.488,217979.0
2023-09-12 13:45:00,39.15,39.21,39.1,39.17,429926.0,38.4979,38.5569,38.4487,38.5175,429926.0
2023-09-12 13:50:00,39.17,39.22,39.13,39.21,245591.0,38.5175,38.5667,38.4782,38.5569,245591.0
2023-09-12 13:55:00,39.21,39.24,39.16,39.19,746750.0,38.5569,38.5864,38.5077,38.5372,746750.0
2023-09-12 14:00:00,39.2,39.23,39.18,39.21,227298.0,38.547,38.5765,38.5274,38.5569,227298.0
2023-09-12 14:05:00,39.21,39.22,39.14,39.15,178106.0,38.5569,38.5667,38.488,38.4979,178106.0
2023-09-12 14:10:00,39.15,39.18,39.12,39.14,144719.0,38.4979,38.5274,38.4684,38.488,144719.0
2023-09-12 14:15:00,39.14,39.21,39.13,39.16,210507.0,38.488,38.5569,38.4782,38.5077,210507.0
2023-09-12 14:20:00,39.15,39.21,39.15,39.18,194136.0,38.4979,38.5569,38.4979,38.5274,194136.0
2023-09-12 14:25:00,39.17,39.25,39.15,39.19,199763.0,38.5175,38.5962,38.4979,38.5372,199763.0
2023-09-12 14:30:00,39.19,39.19,39.12,39.13,227846.0,38.5372,38.5372,38.4684,38.4782,227846.0
2023-09-12 14:35:00,39.13,39.2,39.11,39.19,217818.0,38.4782,38.547,38.4585,38.5372,217818.0
2023-09-12 14:40:00,39.19,39.22,39.17,39.19,209603.0,38.5372,38.5667,38.5175,38.5372,209603.0
2023-09-12 14:45:00,39.19,39.22,39.17,39.21,274037.0,38.5372,38.5667,38.5175,38.5569,274037.0
2023-09-12 14:50:00,39.21,39.22,39.15,39.18,283211.0,38.5569,38.5667,38.4979,38.5274,283211.0
2023-09-12 14:55:00,39.18,39.22,39.17,39.2,173198.0,38.5274,38.5667,38.5175,38.547,173198.0
2023-09-12 15:00:00,39.2,39.22,39.15,39.16,309081.0,38.547,38.5667,38.4979,38.5077,309081.0
2023-09-12 15:05:00,39.16,39.21,39.15,39.19,335922.0,38.5077,38.5569,38.4979,38.5372,335922.0
2023-09-12 15:10:00,39.19,39.24,39.18,39.21,317030.0,38.5372,38.5864,38.5274,38.5569,317030.0
2023-09-12 15:15:00,39.21,39.22,39.15,39.19,467987.0,38.5569,38.5667,38.4979,38.5372,467987.0
2023-09-12 15:20:00,39.19,39.21,39.14,39.15,266914.0,38.5372,38.5569,38.488,38.4979,266914.0
2023-09-12 15:25:00,39.15,39.16,39.05,39.07,782613.0,38.4979,38.5077,38.3995,38.4192,782613.0
2023-09-12 15:30:00,39.08,39.15,39.07,39.12,682230.0,38.429,38.4979,38.4192,38.4684,682230.0
2023-09-12 15:35:00,39.11,39.13,39.02,39.02,325704.0,38.4585,38.4782,38.37,38.37,325704.0
2023-09-12 15:40:00,39.03,39.07,38.94,38.94,751701.0,38.3799,38.4192,38.2914,38.2914,751701.0
2023-09-12 15:45:00,38.94,38.97,38.81,38.86,1066722.0,38.2914,38.3209,38.1635,38.2127,1066722.0
2023-09-12 15:50:00,38.86,38.91,38.82,38.85,1328540.0,38.2127,38.2619,38.1734,38.2029,1328540.0
2023-09-12 15:55:00,38.85,38.92,38.82,38.88,3283197.0,38.2029,38.2717,38.1734,38.2324,3283197.0
2023-09-13 09:30:00,38.85,38.91,38.67,38.7,769569.0,38.2029,38.2619,38.0259,38.0554,769569.0
2023-09-13 09:35:00,38.71,38.8,38.59,38.68,376146.0,38.0652,38.1537,37.9472,38.0357,376146.0
2023-09-13 09:40:00,38.68,38.69,38.47,38.61,466123.0,38.0357,38.0455,37.8292,37.9669,466123.0
2023-09-13 09:45:00,38.62,38.66,38.49,38.59,264572.0,37.9767,38.016,37.8489,37.9472,264572.0
2023-09-13 09:50:00,38.59,38.75,38.58,38.64,353604.0,37.9472,38.1045,37.9374,37.9964,353604.0
2023-09-13 09:55:00,38.65,38.75,38.64,38.71,183615.0,38.0062,38.1045,37.9964,38.0652,183615.0
2023-09-13 10:00:00,38.71,38.71,38.35,38.37,485439.0,38.0652,38.0652,37.7112,37.7309,485439.0
2023-09-13 10:05:00,38.37,38.37,38.25,38.36,479586.0,37.7309,37.7309,37.6129,37.721,479586.0
2023-09-13 10:10:00,38.36,38.49,38.35,38.43,322062.0,37.721,37.8489,37.7112,37.7899,322062.0
2023-09-13 10:15:00,38.44,38.44,38.31,38.34,246528.0,37.7997,37.7997,37.6719,37.7014,246528.0
2023-09-13 10:20:00,38.35,38.44,38.3,38.42,305072.0,37.7112,37.7997,37.662,37.78,305072.0
2023-09-13 10:25:00,38.43,38.66,38.42,38.66,369161.0,37.7899,38.016,37.78,38.016,369161.0
2023-09-13 10:30:00,38.66,38.69,38.55,38.62,500115.0,38.016,38.0455,37.9079,37.9767,500115.0
2023-09-13 10:35:00,38.62,38.63,38.55,38.61,206854.0,37.9767,37.9865,37.9079,37.9669,206854.0
2023-09-13 10:40:00,38.61,38.68,38.51,38.54,397348.0,37.9669,38.0357,37.8685,37.898,397348.0
2023-09-13 10:45:00,38.54,38.54,38.42,38.51,337786.0,37.898,37.898,37.78,37.8685,337786.0
2023-09-13 10:50:00,38.51,38.52,38.41,38.42,180611.0,37.8685,37.8784,37.7702,37.78,180611.0
2023-09-13 10:55:00,38.42,38.49,38.41,38.45,215156.0,37.78,37.8489,37.7702,37.8095,215156.0
2023-09-13 11:00:00,38.45,38.6,38.43,38.58,260258.0,37.8095,37.957,37.7899,37.9374,260258.0
2023-09-13 11:05:00,38.59,38.65,38.58,38.64,220915.0,37.9472,38.0062,37.9374,37.9964,220915.0
2023-09-13 11:10:00,38.64,38.7,38.61,38.63,200659.0,37.9964,38.0554,37.9669,37.9865,200659.0
2023-09-13 11:15:00,38.62,38.63,38.53,38.54,187637.0,37.9767,37.9865,37.8882,37.898,187637.0
2023-09-13 11:20:00,38.54,38.56,38.51,38.55,163669.0,37.898,37.9177,37.8685,37.9079,163669.0
2023-09-13 11:25:00,38.55,38.6,38.52,38.57,221125.0,37.9079,37.957,37.8784,37.9275,221125.0
2023-09-13 11:30:00,38.57,38.64,38.55,38.56,210820.0,37.9275,37.9964,37.9079,37.9177,210820.0
2023-09-13 11:35:00,38.56,38.58,38.53,38.57,139089.0,37.9177,37.9374,37.8882,37.9275,139089.0
2023-09-13 11:40:00,38.57,38.6,38.54,38.59,171900.0,37.9275,37.957,37.898,37.9472,171900.0
2023-09-13 11:45:00,38.59,38.63,38.56,38.59,124357.0,37.9472,37.9865,37.9177,37.9472,124357.0
2023-09-13 11:50:00,38.59,38.66,38.53,38.66,252161.0,37.9472,38.016,37.8882,38.016,252161.0
2023-09-13 11:55:00,38.66,39.15,38.65,39.08,791492.0,38.016,38.4979,38.0062,38.429,791492.0
2023-09-13 12:00:00,39.08,39.11,38.84,38.84,430838.0,38.429,38.4585,38.193,38.193,430838.0
2023-09-13 12:05:00,38.84,38.95,38.81,38.93,225582.0,38.193,38.3012,38.1635,38.2815,225582.0
2023-09-13 12:10:00,38.92,38.93,38.83,38.84,275918.0,38.2717,38.2815,38.1832,38.193,275918.0
2023-09-13 12:15:00,38.84,38.89,38.79,38.8,291464.0,38.193,38.2422,38.1439,38.1537,291464.0
2023-09-13 12:20:00,38.8,38.85,38.76,38.8,398472.0,38.1537,38.2029,38.1144,38.1537,398472.0
2023-09-13 12:25:00,38.79,38.85,38.77,38.83,378321.0,38.1439,38.2029,38.1242,38.1832,378321.0
2023-09-13 12:30:00,38.83,38.84,38.72,38.77,301152.0,38.1832,38.193,38.075,38.1242,301152.0
2023-09-13 12:35:00,38.78,38.81,38.76,38.77,227105.0,38.134,38.1635,38.1144,38.1242,227105.0
2023-09-13 12:40:00,38.77,38.84,38.73,38.77,199962.0,38.1242,38.193,38.0849,38.1242,199962.0
2023-09-13 12:45:00,38.78,38.93,38.76,38.9,307093.0,38.134,38.2815,38.1144,38.252,307093.0
2023-09-13 12:50:00,38.9,38.93,38.87,38.93,155458.0,38.252,38.2815,38.2225,38.2815,155458.0
2023-09-13 12:55:00,38.92,38.97,38.92,38.94,248589.0,38.2717,38.3209,38.2717,38.2914,248589.0
2023-09-13 13:00:00,38.94,38.98,38.86,38.87,195463.0,38.2914,38.3307,38.2127,38.2225,195463.0
2023-09-13 13:05:00,38.88,38.91,38.85,38.87,120483.0,38.2324,38.2619,38.2029,38.2225,120483.0
2023-09-13 13:10:00,38.87,38.89,38.84,38.85,81850.0,38.2225,38.2422,38.193,38.2029,81850.0
2023-09-13 13:15:00,38.86,38.93,38.85,38.93,157520.0,38.2127,38.2815,38.2029,38.2815,157520.0
2023-09-13 13:20:00,38.92,38.95,38.86,38.94,166352.0,38.2717,38.3012,38.2127,38.2914,166352.0
2023-09-13 13:25:00,38.94,38.95,38.91,38.94,138090.0,38.2914,38.3012,38.2619,38.2914,138090.0
2023-09-13 13:30:00,38.94,39.0,38.9,39.0,190550.0,38.2914,38.3504,38.252,38.3504,190550.0
2023-09-13 13:35:00,38.99,39.02,38.94,39.0,166057.0,38.3405,38.37,38.2914,38.3504,166057.0
2023-09-13 13:40:00,39.0,39.0,38.95,38.96,116434.0,38.3504,38.3504,38.3012,38.311,116434.0
2023-09-13 13:45:00,38.96,38.99,38.89,38.9,96442.0,38.311,38.3405,38.2422,38.252,96442.0
2023-09-13 13:50:00,38.9,38.91,38.84,38.86,117218.0,38.252,38.2619,38.193,38.2127,117218.0
2023-09-13 13:55:00,38.86,38.86,38.77,38.8,182137.0,38.2127,38.2127,38.1242,38.1537,182137.0
2023-09-13 14:00:00,38.8,38.83,38.79,38.8,131683.0,38.1537,38.1832,38.1439,38.1537,131683.0
2023-09-13 14:05:00,38.8,38.83,38.74,38.82,223242.0,38.1537,38.1832,38.0947,38.1734,223242.0
2023-09-13 14:10:00,38.81,38.82,38.76,38.76,101920.0,38.1635,38.1734,38.1144,38.1144,101920.0
2023-09-13 14:15:00,38.76,38.77,38.72,38.76,126100.0,38.1144,38.1242,38.075,38.1144,126100.0
2023-09-13 14:20:00,38.76,38.8,38.74,38.8,131910.0,38.1144,38.1537,38.0947,38.1537,131910.0
2023-09-13 14:25:00,38.8,38.86,38.79,38.85,351056.0,38.1537,38.2127,38.1439,38.2029,351056.0
2023-09-13 14:30:00,38.86,38.86,38.78,38.78,384591.0,38.2127,38.2127,38.134,38.134,384591.0
2023-09-13 14:35:00,38.78,38.87,38.77,38.84,194517.0,38.134,38.2225,38.1242,38.193,194517.0
2023-09-13 14:40:00,38.84,38.87,38.83,38.84,114354.0,38.193,38.2225,38.1832,38.193,114354.0
2023-09-13 14:45:00,38.84,38.85,38.8,38.82,182052.0,38.193,38.2029,38.1537,38.1734,182052.0
2023-09-13 14:50:00,38.82,38.83,38.68,38.68,225470.0,38.1734,38.1832,38.0357,38.0357,225470.0
2023-09-13 14:55:00,38.69,38.73,38.63,38.72,216912.0,38.0455,38.0849,37.9865,38.075,216912.0
2023-09-13 15:00:00,38.72,38.73,38.59,38.59,308221.0,38.075,38.0849,37.9472,37.9472,308221.0
2023-09-13 15:05:00,38.59,38.6,38.52,38.54,231255.0,37.9472,37.957,37.8784,37.898,231255.0
2023-09-13 15:10:00,38.54,38.62,38.52,38.58,721013.0,37.898,37.9767,37.8784,37.9374,721013.0
2023-09-13 15:15:00,38.58,38.63,38.55,38.62,310909.0,37.9374,37.9865,37.9079,37.9767,310909.0
2023-09-13 15:20:00,38.62,38.62,38.54,38.57,257006.0,37.9767,37.9767,37.898,37.9275,257006.0
2023-09-13 15:25:00,38.57,38.62,38.54,38.61,266257.0,37.9275,37.9767,37.898,37.9669,266257.0
2023-09-13 15:30:00,38.61,38.7,38.6,38.69,314937.0,37.9669,38.0554,37.957,38.0455,314937.0
2023-09-13 15:35:00,38.69,38.72,38.64,38.69,286382.0,38.0455,38.075,37.9964,38.0455,286382.0
2023-09-13 15:40:00,38.69,38.73,38.67,38.71,346887.0,38.0455,38.0849,38.0259,38.0652,346887.0
2023-09-13 15:45:00,38.71,38.75,38.67,38.67,372138.0,38.0652,38.1045,38.0259,38.0259,372138.0
2023-09-13 15:50:00,38.67,38.7,38.6,38.67,787273.0,38.0259,38.0554,37.957,38.0259,787273.0
2023-09-13 15:55:00,38.68,38.74,38.66,38.73,1874118.0,38.0357,38.0947,38.016,38.0849,1874118.0
2023-09-14 09:30:00,38.81,38.87,38.32,38.5,1135159.0,38.1635,38.2225,37.6817,37.8587,1135159.0
2023-09-14 09:35:00,38.5,38.52,38.42,38.5,401597.0,37.8587,37.8784,37.78,37.8587,401597.0
2023-09-14 09:40:00,38.5,38.53,38.39,38.46,357326.0,37.8587,37.8882,37.7505,37.8194,357326.0
2023-09-14 09:45:00,38.45,38.46,38.29,38.37,450076.0,37.8095,37.8194,37.6522,37.7309,450076.0
2023-09-14 09:50:00,38.37,38.5,38.33,38.37,382415.0,37.7309,37.8587,37.6915,37.7309,382415.0
2023-09-14 09:55:00,38.38,38.5,38.32,38.48,295873.0,37.7407,37.8587,37.6817,37.839,295873.0
2023-09-14 10:00:00,38.48,38.54,38.41,38.51,325765.0,37.839,37.898,37.7702,37.8685,325765.0
2023-09-14 10:05:00,38.51,38.62,38.49,38.52,376792.0,37.8685,37.9767,37.8489,37.8784,376792.0
2023-09-14 10:10:00,38.52,38.63,38.45,38.63,260425.0,37.8784,37.9865,37.8095,37.9865,260425.0
2023-09-14 10:15:00,38.63,38.63,38.51,38.55,425231.0,37.9865,37.9865,37.8685,37.9079,425231.0
2023-09-14 10:20:00,38.54,38.71,38.51,38.7,331996.0,37.898,38.0652,37.8685,38.0554,331996.0
2023-09-14 10:25:00,38.7,38.7,38.53,38.61,379316.0,38.0554,38.0554,37.8882,37.9669,379316.0
2023-09-14 10:30:00,38.61,38.66,38.53,38.55,387965.0,37.9669,38.016,37.8882,37.9079,387965.0
2023-09-14 10:35:00,38.55,38.64,38.52,38.58,248673.0,37.9079,37.9964,37.8784,37.9374,248673.0
2023-09-14 10:40:00,38.59,38.66,38.56,38.65,311668.0,37.9472,38.016,37.9177,38.0062,311668.0
2023-09-14 10:45:00,38.65,38.7,38.64,38.67,314099.0,38.0062,38.0554,37.9964,38.0259,314099.0
2023-09-14 10:50:00,38.66,38.74,38.65,38.73,266261.0,38.016,38.0947,38.0062,38.0849,266261.0
2023-09-14 10:55:00,38.73,38.76,38.7,38.72,292969.0,38.0849,38.1144,38.0554,38.075,292969.0
2023-09-14 11:00:00,38.72,38.81,38.7,38.8,317956.0,38.075,38.1635,38.0554,38.1537,317956.0
2023-09-14 11:05:00,38.8,38.84,38.75,38.84,266987.0,38.1537,38.193,38.1045,38.193,266987.0
2023-09-14 11:10:00,38.84,38.9,38.76,38.77,337524.0,38.193,38.252,38.1144,38.1242,337524.0
2023-09-14 11:15:00,38.78,38.78,38.66,38.7,220397.0,38.134,38.134,38.016,38.0554,220397.0
2023-09-14 11:20:00,38.69,38.71,38.6,38.65,284771.0,38.0455,38.0652,37.957,38.0062,284771.0
2023-09-14 11:25:00,38.66,38.66,38.58,38.59,246259.0,38.016,38.016,37.9374,37.9472,246259.0
2023-09-14 11:30:00,38.59,38.67,38.58,38.62,263101.0,37.9472,38.0259,37.9374,37.9767,263101.0
2023-09-14 11:35:00,38.61,38.65,38.54,38.59,228175.0,37.9669,38.0062,37.898,37.9472,228175.0
2023-09-14 11:40:00,38.59,38.6,38.55,38.58,111333.0,37.9472,37.957,37.9079,37.9374,111333.0
2023-09-14 11:45:00,38.58,38.63,38.57,38.62,155323.0,37.9374,37.9865,37.9275,37.9767,155323.0
2023-09-14 11:50:00,38.62,38.69,38.6,38.69,211171.0,37.9767,38.0455,37.957,38.0455,211171.0
2023-09-14 11:55:00,38.69,38.74,38.66,38.73,265554.0,38.0455,38.0947,38.016,38.0849,265554.0
2023-09-14 12:00:00,38.74,38.75,38.65,38.7,255995.0,38.0947,38.1045,38.0062,38.0554,255995.0
2023-09-14 12:05:00,38.69,38.7,38.65,38.66,125547.0,38.0455,38.0554,38.0062,38.016,125547.0
2023-09-14 12:10:00,38.65,38.69,38.64,38.68,163098.0,38.0062,38.0455,37.9964,38.0357,163098.0
2023-09-14 12:15:00,38.68,38.73,38.68,38.72,239219.0,38.0357,38.0849,38.0357,38.075,239219.0
2023-09-14 12:20:00,38.72,38.72,38.63,38.65,163225.0,38.075,38.075,37.9865,38.0062,163225.0
2023-09-14 12:25:00,38.65,38.78,38.6,38.77,479511.0,38.0062,38.134,37.957,38.1242,479511.0
2023-09-14 12:30:00,38.77,38.81,38.73,38.81,341992.0,38.1242,38.1635,38.0849,38.1635,341992.0
2023-09-14 12:35:00,38.8,38.81,38.69,38.71,345477.0,38.1537,38.1635,38.0455,38.0652,345477.0
2023-09-14 12:40:00,38.71,38.76,38.69,38.74,159400.0,38.0652,38.1144,38.0455,38.0947,159400.0
2023-09-14 12:45:00,38.73,38.75,38.71,38.73,170227.0,38.0849,38.1045,38.0652,38.0849,170227.0
2023-09-14 12:50:00,38.73,38.85,38.72,38.84,233694.0,38.0849,38.2029,38.075,38.193,233694.0
2023-09-14 12:55:00,38.84,38.88,38.81,38.86,193253.0,38.193,38.2324,38.1635,38.2127,193253.0
2023-09-14 13:00:00,38.86,38.86,38.78,38.8,169491.0,38.2127,38.2127,38.134,38.1537,169491.0
2023-09-14 13:05:00,38.8,38.84,38.76,38.77,151885.0,38.1537,38.193,38.1144,38.1242,151885.0
2023-09-14 13:10:00,38.77,38.81,38.76,38.79,154499.0,38.1242,38.1635,38.1144,38.1439,154499.0
2023-09-14 13:15:00,38.79,38.82,38.78,38.82,143517.0,38.1439,38.1734,38.134,38.1734,143517.0
2023-09-14 13:20:00,38.82,38.88,38.73,38.75,177687.0,38.1734,38.2324,38.0849,38.1045,177687.0
2023-09-14 13:25:00,38.76,38.84,38.75,38.82,198596.0,38.1144,38.193,38.1045,38.1734,198596.0
2023-09-14 13:30:00,38.82,38.88,38.81,38.87,183905.0,38.1734,38.2324,38.1635,38.2225,183905.0
2023-09-14 13:35:00,38.87,38.87,38.8,38.82,111071.0,38.2225,38.2225,38.1537,38.1734,111071.0
2023-09-14 13:40:00,38.82,38.82,38.75,38.8,104883.0,38.1734,38.1734,38.1045,38.1537,104883.0
2023-09-14 13:45:00,38.8,38.81,38.76,38.77,146659.0,38.1537,38.1635,38.1144,38.1242,146659.0
2023-09-14 13:50:00,38.77,38.8,38.72,38.76,191703.0,38.1242,38.1537,38.075,38.1144,191703.0
2023-09-14 13:55:00,38.76,38.76,38.71,38.73,152284.0,38.1144,38.1144,38.0652,38.0849,152284.0
2023-09-14 14:00:00,38.73,38.74,38.69,38.72,213942.0,38.0849,38.0947,38.0455,38.075,213942.0
2023-09-14 14:05:00,38.72,38.76,38.7,38.73,257932.0,38.075,38.1144,38.0554,38.0849,257932.0
2023-09-14 14:10:00,38.73,38.73,38.66,38.71,241926.0,38.0849,38.0849,38.016,38.0652,241926.0
2023-09-14 14:15:00,38.7,38.71,38.64,38.66,170386.0,38.0554,38.0652,37.9964,38.016,170386.0
2023-09-14 14:20:00,38.66,38.71,38.65,38.68,210901.0,38.016,38.0652,38.0062,38.0357,210901.0
2023-09-14 14:25:00,38.68,38.71,38.64,38.65,123841.0,38.0357,38.0652,37.9964,38.0062,123841.0
2023-09-14 14:30:00,38.65,38.65,38.59,38.65,347572.0,38.0062,38.0062,37.9472,38.0062,347572.0
2023-09-14 14:35:00,38.65,38.71,38.65,38.71,153612.0,38.0062,38.0652,38.0062,38.0652,153612.0
2023-09-14 14:40:00,38.7,38.72,38.65,38.72,223552.0,38.0554,38.075,38.0062,38.075,223552.0
2023-09-14 14:45:00,38.71,38.75,38.67,38.75,187414.0,38.0652,38.1045,38.0259,38.1045,187414.0
2023-09-14 14:50:00,38.75,38.75,38.72,38.75,156656.0,38.1045,38.1045,38.075,38.1045,156656.0
2023-09-14 14:55:00,38.75,38.75,38.72,38.72,130167.0,38.1045,38.1045,38.075,38.075,130167.0
2023-09-14 15:00:00,38.73,38.8,38.72,38.77,240123.0,38.0849,38.1537,38.075,38.1242,240123.0
2023-09-14 15:05:00,38.76,38.81,38.75,38.78,259221.0,38.1144,38.1635,38.1045,38.134,259221.0
2023-09-14 15:10:00,38.77,38.8,38.71,38.73,267835.0,38.1242,38.1537,38.0652,38.0849,267835.0
2023-09-14 15:15:00,38.72,38.73,38.68,38.69,262024.0,38.075,38.0849,38.0357,38.0455,262024.0
2023-09-14 15:20:00,38.69,38.71,38.67,38.69,314775.0,38.0455,38.0652,38.0259,38.0455,314775.0
2023-09-14 15:25:00,38.7,38.7,38.66,38.66,183729.0,38.0554,38.0554,38.016,38.016,183729.0
2023-09-14 15:30:00,38.66,38.69,38.64,38.66,286081.0,38.016,38.0455,37.9964,38.016,286081.0
2023-09-14 15:35:00,38.66,38.71,38.62,38.7,220293.0,38.016,38.0652,37.9767,38.0554,220293.0
2023-09-14 15:40:00,38.7,38.74,38.67,38.74,420457.0,38.0554,38.0947,38.0259,38.0947,420457.0
2023-09-14 15:45:00,38.74,38.74,38.66,38.69,414750.0,38.0947,38.0947,38.016,38.0455,414750.0
2023-09-14 15:50:00,38.69,38.72,38.64,38.66,677467.0,38.0455,38.075,37.9964,38.016,677467.0
2023-09-14 15:55:00,38.66,38.72,38.65,38.68,1975663.0,38.016,38.075,38.0062,38.0357,1975663.0
2023-09-15 09:30:00,38.41,38.45,38.18,38.43,6187669.0,37.7702,37.8095,37.544,37.7899,6187669.0
2023-09-15 09:35:00,38.44,38.52,38.4,38.45,603848.0,37.7997,37.8784,37.7604,37.8095,603848.0
2023-09-15 09:40:00,38.46,38.49,38.25,38.33,438923.0,37.8194,37.8489,37.6129,37.6915,438923.0
2023-09-15 09:45:00,38.34,38.34,38.07,38.07,389425.0,37.7014,37.7014,37.4359,37.4359,389425.0
2023-09-15 09:50:00,38.08,38.13,37.96,37.99,483848.0,37.4457,37.4949,37.3277,37.3572,483848.0
2023-09-15 09:55:00,37.98,38.08,37.94,38.08,383850.0,37.3474,37.4457,37.308,37.4457,383850.0
2023-09-15 10:00:00,38.08,38.13,38.01,38.06,394879.0,37.4457,37.4949,37.3769,37.426,394879.0
2023-09-15 10:05:00,38.07,38.22,38.02,38.05,676129.0,37.4359,37.5834,37.3867,37.4162,676129.0
2023-09-15 10:10:00,38.06,38.1,37.97,38.01,454019.0,37.426,37.4654,37.3375,37.3769,454019.0
2023-09-15 10:15:00,38.0,38.07,37.98,38.03,298502.0,37.367,37.4359,37.3474,37.3965,298502.0
2023-09-15 10:20:00,38.04,38.06,37.98,38.0,301981.0,37.4064,37.426,37.3474,37.367,301981.0
2023-09-15 10:25:00,38.0,38.06,37.97,38.04,280308.0,37.367,37.426,37.3375,37.4064,280308.0
2023-09-15 10:30:00,38.04,38.04,37.92,38.01,327122.0,37.4064,37.4064,37.2884,37.3769,327122.0
2023-09-15 10:35:00,38.01,38.03,37.94,37.96,468729.0,37.3769,37.3965,37.308,37.3277,468729.0
2023-09-15 10:40:00,37.95,38.01,37.92,37.93,352183.0,37.3179,37.3769,37.2884,37.2982,352183.0
2023-09-15 10:45:00,37.93,37.98,37.89,37.91,347826.0,37.2982,37.3474,37.2589,37.2785,347826.0
2023-09-15 10:50:00,37.91,37.93,37.84,37.92,409658.0,37.2785,37.2982,37.2097,37.2884,409658.0
2023-09-15 10:55:00,37.91,37.95,37.89,37.91,211487.0,37.2785,37.3179,37.2589,37.2785,211487.0
2023-09-15 11:00:00,37.91,37.93,37.85,37.91,259799.0,37.2785,37.2982,37.2195,37.2785,259799.0
2023-09-15 11:05:00,37.92,38.0,37.91,37.98,296073.0,37.2884,37.367,37.2785,37.3474,296073.0
2023-09-15 11:10:00,37.98,38.02,37.96,38.0,302035.0,37.3474,37.3867,37.3277,37.367,302035.0
2023-09-15 11:15:00,38.0,38.09,37.99,38.07,384746.0,37.367,37.4555,37.3572,37.4359,384746.0
2023-09-15 11:20:00,38.07,38.11,38.01,38.04,278385.0,37.4359,37.4752,37.3769,37.4064,278385.0
2023-09-15 11:25:00,38.04,38.05,37.98,38.01,357845.0,37.4064,37.4162,37.3474,37.3769,357845.0
2023-09-15 11:30:00,38.0,38.01,37.95,37.97,213209.0,37.367,37.3769,37.3179,37.3375,213209.0
2023-09-15 11:35:00,37.96,38.02,37.94,38.0,290350.0,37.3277,37.3867,37.308,37.367,290350.0
2023-09-15 11:40:00,38.0,38.08,37.99,38.07,185008.0,37.367,37.4457,37.3572,37.4359,185008.0
2023-09-15 11:45:00,38.08,38.12,38.03,38.12,229873.0,37.4457,37.485,37.3965,37.485,229873.0
2023-09-15 11:50:00,38.11,38.12,37.96,37.97,282668.0,37.4752,37.485,37.3277,37.3375,282668.0
2023-09-15 11:55:00,37.98,38.04,37.95,38.04,255579.0,37.3474,37.4064,37.3179,37.4064,255579.0
2023-09-15 12:00:00,38.04,38.1,38.02,38.06,181958.0,37.4064,37.4654,37.3867,37.426,181958.0
2023-09-15 12:05:00,38.05,38.08,38.03,38.05,128143.0,37.4162,37.4457,37.3965,37.4162,128143.0
2023-09-15 12:10:00,38.06,38.09,38.0,38.03,213205.0,37.426,37.4555,37.367,37.3965,213205.0
2023-09-15 12:15:00,38.02,38.05,37.97,38.05,168121.0,37.3867,37.4162,37.3375,37.4162,168121.0
2023-09-15 12:20:00,38.05,38.06,38.01,38.04,111613.0,37.4162,37.426,37.3769,37.4064,111613.0
2023-09-15 12:25:00,38.04,38.04,37.98,38.0,77179.0,37.4064,37.4064,37.3474,37.367,77179.0
2023-09-15 12:30:00,38.0,38.02,37.97,38.0,148838.0,37.367,37.3867,37.3375,37.367,148838.0
2023-09-15 12:35:00,38.0,38.03,37.97,38.0,140465.0,37.367,37.3965,37.3375,37.367,140465.0
2023-09-15 12:40:00,38.0,38.01,37.95,37.98,178880.0,37.367,37.3769,37.3179,37.3474,178880.0
2023-09-15 12:45:00,37.98,38.0,37.95,37.98,126009.0,37.3474,37.367,37.3179,37.3474,126009.0
2023-09-15 12:50:00,37.98,38.0,37.95,37.96,143083.0,37.3474,37.367,37.3179,37.3277,143083.0
2023-09-15 12:55:00,37.96,37.98,37.92,37.98,177437.0,37.3277,37.3474,37.2884,37.3474,177437.0
2023-09-15 13:00:00,37.98,37.98,37.9,37.91,144925.0,37.3474,37.3474,37.2687,37.2785,144925.0
2023-09-15 13:05:00,37.91,37.92,37.88,37.9,170579.0,37.2785,37.2884,37.249,37.2687,170579.0
2023-09-15 13:10:00,37.91,37.92,37.8,37.81,459993.0,37.2785,37.2884,37.1704,37.1802,459993.0
2023-09-15 13:15:00,37.8,37.81,37.72,37.75,473536.0,37.1704,37.1802,37.0917,37.1212,473536.0
2023-09-15 13:20:00,37.76,37.77,37.65,37.66,322896.0,37.131,37.1409,37.0228,37.0327,322896.0
2023-09-15 13:25:00,37.67,37.71,37.63,37.7,369282.0,37.0425,37.0819,37.0032,37.072,369282.0
2023-09-15 13:30:00,37.7,37.74,37.64,37.71,396242.0,37.072,37.1114,37.013,37.0819,396242.0
2023-09-15 13:35:00,37.72,37.78,37.71,37.76,288215.0,37.0917,37.1507,37.0819,37.131,288215.0
2023-09-15 13:40:00,37.77,37.78,37.7,37.75,167166.0,37.1409,37.1507,37.072,37.1212,167166.0
2023-09-15 13:45:00,37.76,37.78,37.74,37.77,171943.0,37.131,37.1507,37.1114,37.1409,171943.0
2023-09-15 13:50:00,37.77,37.8,37.74,37.79,195090.0,37.1409,37.1704,37.1114,37.1605,195090.0
2023-09-15 13:55:00,37.78,37.81,37.77,37.81,134069.0,37.1507,37.1802,37.1409,37.1802,134069.0
2023-09-15 14:00:00,37.81,37.82,37.73,37.79,240264.0,37.1802,37.19,37.1015,37.1605,240264.0
2023-09-15 14:05:00,37.8,37.84,37.78,37.8,293107.0,37.1704,37.2097,37.1507,37.1704,293107.0
2023-09-15 14:10:00,37.8,37.85,37.77,37.77,206777.0,37.1704,37.2195,37.1409,37.1409,206777.0
2023-09-15 14:15:00,37.77,37.82,37.74,37.79,268141.0,37.1409,37.19,37.1114,37.1605,268141.0
2023-09-15 14:20:00,37.8,37.8,37.75,37.75,204734.0,37.1704,37.1704,37.1212,37.1212,204734.0
2023-09-15 14:25:00,37.76,37.82,37.75,37.8,316204.0,37.131,37.19,37.1212,37.1704,316204.0
2023-09-15 14:30:00,37.8,37.8,37.71,37.75,413555.0,37.1704,37.1704,37.0819,37.1212,413555.0
2023-09-15 14:35:00,37.76,37.83,37.74,37.8,292604.0,37.131,37.1999,37.1114,37.1704,292604.0
2023-09-15 14:40:00,37.8,37.84,37.77,37.79,273647.0,37.1704,37.2097,37.1409,37.1605,273647.0
2023-09-15 14:45:00,37.79,37.86,37.77,37.86,223869.0,37.1605,37.2294,37.1409,37.2294,223869.0
2023-09-15 14:50:00,37.86,37.86,37.67,37.68,436352.0,37.2294,37.2294,37.0425,37.0524,436352.0
2023-09-15 14:55:00,37.68,37.76,37.63,37.73,404584.0,37.0524,37.131,37.0032,37.1015,404584.0
2023-09-15 15:00:00,37.73,37.73,37.65,37.65,275069.0,37.1015,37.1015,37.0228,37.0228,275069.0
2023-09-15 15:05:00,37.66,37.71,37.62,37.7,282019.0,37.0327,37.0819,36.9933,37.072,282019.0
2023-09-15 15:10:00,37.7,37.76,37.69,37.76,240170.0,37.072,37.131,37.0622,37.131,240170.0
2023-09-15 15:15:00,37.76,37.79,37.75,37.77,228961.0,37.131,37.1605,37.1212,37.1409,228961.0
2023-09-15 15:20:00,37.77,37.83,37.74,37.81,404178.0,37.1409,37.1999,37.1114,37.1802,404178.0
2023-09-15 15:25:00,37.81,37.93,37.79,37.93,414954.0,37.1802,37.2982,37.1605,37.2982,414954.0
2023-09-15 15:30:00,37.93,37.99,37.92,37.95,475735.0,37.2982,37.3572,37.2884,37.3179,475735.0
2023-09-15 15:35:00,37.95,37.99,37.93,37.94,435886.0,37.3179,37.3572,37.2982,37.308,435886.0
2023-09-15 15:40:00,37.94,37.97,37.91,37.95,448217.0,37.308,37.3375,37.2785,37.3179,448217.0
2023-09-15 15:45:00,37.95,37.99,37.93,37.98,658332.0,37.3179,37.3572,37.2982,37.3474,658332.0
2023-09-15 15:50:00,37.98,38.01,37.81,37.9,1653379.0,37.3474,37.3769,37.1802,37.2687,1653379.0
2023-09-15 15:55:00,37.9,37.95,37.8,37.89,2699465.0,37.2687,37.3179,37.1704,37.2589,2699465.0
2023-09-18 09:30:00,37.62,37.71,37.51,37.62,868221.0,36.9933,37.0819,36.8852,36.9933,868221.0
2023-09-18 09:35:00,37.62,37.85,37.6,37.83,299745.0,36.9933,37.2195,36.9737,37.1999,299745.0
2023-09-18 09:40:00,37.82,37.92,37.76,37.91,342138.0,37.19,37.2884,37.131,37.2785,342138.0
2023-09-18 09:45:00,37.91,38.0,37.89,38.0,746893.0,37.2785,37.367,37.2589,37.367,746893.0
2023-09-18 09:50:00,38.0,38.06,37.97,37.99,831357.0,37.367,37.426,37.3375,37.3572,831357.0
2023-09-18 09:55:00,38.0,38.03,37.96,38.02,483161.0,37.367,37.3965,37.3277,37.3867,483161.0
2023-09-18 10:00:00,38.02,38.02,37.97,37.98,638063.0,37.3867,37.3867,37.3375,37.3474,638063.0
2023-09-18 10:05:00,37.98,37.98,37.86,37.97,307419.0,37.3474,37.3474,37.2294,37.3375,307419.0
2023-09-18 10:10:00,37.97,38.0,37.92,37.94,221350.0,37.3375,37.367,37.2884,37.308,221350.0
2023-09-18 10:15:00,37.94,38.09,37.93,38.0,459295.0,37.308,37.4555,37.2982,37.367,459295.0
2023-09-18 10:20:00,38.0,38.08,37.99,38.06,185668.0,37.367,37.4457,37.3572,37.426,185668.0
2023-09-18 10:25:00,38.06,38.06,37.93,37.96,158286.0,37.426,37.426,37.2982,37.3277,158286.0
2023-09-18 10:30:00,37.96,38.05,37.93,38.04,318064.0,37.3277,37.4162,37.2982,37.4064,318064.0
2023-09-18 10:35:00,38.04,38.09,37.95,38.0,237356.0,37.4064,37.4555,37.3179,37.367,237356.0
2023-09-18 10:40:00,38.0,38.01,37.92,37.93,152478.0,37.367,37.3769,37.2884,37.2982,152478.0
2023-09-18 10:45:00,37.93,37.95,37.89,37.93,159358.0,37.2982,37.3179,37.2589,37.2982,159358.0
2023-09-18 10:50:00,37.92,37.93,37.79,37.84,201797.0,37.2884,37.2982,37.1605,37.2097,201797.0
2023-09-18 10:55:00,37.84,37.94,37.83,37.93,255585.0,37.2097,37.308,37.1999,37.2982,255585.0
2023-09-18 11:00:00,37.93,38.0,37.92,37.98,206020.0,37.2982,37.367,37.2884,37.3474,206020.0
2023-09-18 11:05:00,37.98,38.04,37.92,38.01,159406.0,37.3474,37.4064,37.2884,37.3769,159406.0
2023-09-18 11:10:00,38.0,38.04,37.97,38.04,180076.0,37.367,37.4064,37.3375,37.4064,180076.0
2023-09-18 11:15:00,38.04,38.1,37.99,38.06,183163.0,37.4064,37.4654,37.3572,37.426,183163.0
2023-09-18 11:20:00,38.07,38.07,37.95,38.03,264942.0,37.4359,37.4359,37.3179,37.3965,264942.0
2023-09-18 11:25:00,38.02,38.05,38.0,38.02,127172.0,37.3867,37.4162,37.367,37.3867,127172.0
2023-09-18 11:30:00,38.02,38.12,38.02,38.08,216491.0,37.3867,37.485,37.3867,37.4457,216491.0
2023-09-18 11:35:00,38.09,38.13,38.05,38.09,133300.0,37.4555,37.4949,37.4162,37.4555,133300.0
2023-09-18 11:40:00,38.09,38.18,38.05,38.16,152583.0,37.4555,37.544,37.4162,37.5244,152583.0
2023-09-18 11:45:00,38.16,38.2,38.12,38.13,205518.0,37.5244,37.5637,37.485,37.4949,205518.0
2023-09-18 11:50:00,38.13,38.21,38.12,38.21,207236.0,37.4949,37.5735,37.485,37.5735,207236.0
2023-09-18 11:55:00,38.2,38.23,38.15,38.18,163573.0,37.5637,37.5932,37.5145,37.544,163573.0
2023-09-18 12:00:00,38.18,38.2,38.15,38.18,170971.0,37.544,37.5637,37.5145,37.544,170971.0
2023-09-18 12:05:00,38.18,38.2,38.15,38.19,119781.0,37.544,37.5637,37.5145,37.5539,119781.0
2023-09-18 12:10:00,38.19,38.23,38.16,38.23,133576.0,37.5539,37.5932,37.5244,37.5932,133576.0
2023-09-18 12:15:00,38.23,38.27,38.19,38.25,231791.0,37.5932,37.6325,37.5539,37.6129,231791.0
2023-09-18 12:20:00,38.26,38.26,38.23,38.25,167584.0,37.6227,37.6227,37.5932,37.6129,167584.0
2023-09-18 12:25:00,38.25,38.34,38.24,38.3,182276.0,37.6129,37.7014,37.603,37.662,182276.0
2023-09-18 12:30:00,38.3,38.36,38.3,38.35,190172.0,37.662,37.721,37.662,37.7112,190172.0
2023-09-18 12:35:00,38.34,38.36,38.29,38.34,217979.0,37.7014,37.721,37.6522,37.7014,217979.0
2023-09-18 12:40:00,38.34,38.39,38.33,38.36,205434.0,37.7014,37.7505,37.6915,37.721,205434.0
2023-09-18 12:45:00,38.36,38.39,38.31,38.39,183308.0,37.721,37.7505,37.6719,37.7505,183308.0
2023-09-18 12:50:00,38.39,38.39,38.28,38.33,113792.0,37.7505,37.7505,37.6424,37.6915,113792.0
2023-09-18 12:55:00,38.34,38.35,38.29,38.3,151637.0,37.7014,37.7112,37.6522,37.662,151637.0
2023-09-18 13:00:00,38.3,38.36,38.27,38.29,133732.0,37.662,37.721,37.6325,37.6522,133732.0
2023-09-18 13:05:00,38.29,38.29,38.22,38.23,127807.0,37.6522,37.6522,37.5834,37.5932,127807.0
2023-09-18 13:10:00,38.23,38.25,38.2,38.23,94650.0,37.5932,37.6129,37.5637,37.5932,94650.0
2023-09-18 13:15:00,38.23,38.26,38.21,38.24,125684.0,37.5932,37.6227,37.5735,37.603,125684.0
2023-09-18 13:20:00,38.25,38.34,38.24,38.32,161036.0,37.6129,37.7014,37.603,37.6817,161036.0
2023-09-18 13:25:00,38.32,38.33,38.3,38.3,88144.0,37.6817,37.6915,37.662,37.662,88144.0
2023-09-18 13:30:00,38.31,38.35,38.3,38.33,109278.0,37.6719,37.7112,37.662,37.6915,109278.0
2023-09-18 13:35:00,38.33,38.34,38.31,38.33,127763.0,37.6915,37.7014,37.6719,37.6915,127763.0
2023-09-18 13:40:00,38.32,38.34,38.3,38.32,128629.0,37.6817,37.7014,37.662,37.6817,128629.0
2023-09-18 13:45:00,38.31,38.33,38.27,38.29,95615.0,37.6719,37.6915,37.6325,37.6522,95615.0
2023-09-18 13:50:00,38.29,38.29,38.21,38.22,120147.0,37.6522,37.6522,37.5735,37.5834,120147.0
2023-09-18 13:55:00,38.22,38.24,38.21,38.22,131164.0,37.5834,37.603,37.5735,37.5834,131164.0
2023-09-18 14:00:00,38.22,38.25,38.2,38.23,133029.0,37.5834,37.6129,37.5637,37.5932,133029.0
2023-09-18 14:05:00,38.23,38.24,38.16,38.19,159378.0,37.5932,37.603,37.5244,37.5539,159378.0
2023-09-18 14:10:00,38.19,38.22,38.16,38.22,156232.0,37.5539,37.5834,37.5244,37.5834,156232.0
2023-09-18 14:15:00,38.22,38.26,38.18,38.19,141454.0,37.5834,37.6227,37.544,37.5539,141454.0
2023-09-18 14:20:00,38.19,38.19,38.14,38.16,148719.0,37.5539,37.5539,37.5047,37.5244,148719.0
2023-09-18 14:25:00,38.15,38.16,38.09,38.11,127612.0,37.5145,37.5244,37.4555,37.4752,127612.0
2023-09-18 14:30:00,38.1,38.12,38.07,38.12,169793.0,37.4654,37.485,37.4359,37.485,169793.0
2023-09-18 14:35:00,38.11,38.13,38.1,38.11,141190.0,37.4752,37.4949,37.4654,37.4752,141190.0
2023-09-18 14:40:00,38.11,38.14,38.09,38.09,209789.0,37.4752,37.5047,37.4555,37.4555,209789.0
2023-09-18 14:45:00,38.09,38.12,38.05,38.1,189868.0,37.4555,37.485,37.4162,37.4654,189868.0
2023-09-18 14:50:00,38.09,38.1,37.97,37.98,206702.0,37.4555,37.4654,37.3375,37.3474,206702.0
2023-09-18 14:55:00,37.98,38.03,37.96,38.02,158361.0,37.3474,37.3965,37.3277,37.3867,158361.0
2023-09-18 15:00:00,38.01,38.04,37.96,37.98,292861.0,37.3769,37.4064,37.3277,37.3474,292861.0
2023-09-18 15:05:00,37.98,38.03,37.97,38.02,131910.0,37.3474,37.3965,37.3375,37.3867,131910.0
2023-09-18 15:10:00,38.02,38.03,37.98,38.0,154091.0,37.3867,37.3965,37.3474,37.367,154091.0
2023-09-18 15:15:00,38.0,38.04,37.98,38.02,251290.0,37.367,37.4064,37.3474,37.3867,251290.0
2023-09-18 15:20:00,38.02,38.02,37.96,37.97,180846.0,37.3867,37.3867,37.3277,37.3375,180846.0
2023-09-18 15:25:00,37.96,38.02,37.96,38.02,154383.0,37.3277,37.3867,37.3277,37.3867,154383.0
2023-09-18 15:30:00,38.02,38.03,37.96,37.98,207541.0,37.3867,37.3965,37.3277,37.3474,207541.0
2023-09-18 15:35:00,37.98,38.0,37.8,37.81,572462.0,37.3474,37.367,37.1704,37.1802,572462.0
2023-09-18 15:40:00,37.82,37.87,37.78,37.86,590474.0,37.19,37.2392,37.1507,37.2294,590474.0
2023-09-18 15:45:00,37.87,37.92,37.85,37.91,421270.0,37.2392,37.2884,37.2195,37.2785,421270.0
2023-09-18 15:50:00,37.91,37.92,37.84,37.9,750127.0,37.2785,37.2884,37.2097,37.2687,750127.0
2023-09-18 15:55:00,37.9,38.0,37.87,38.0,1460881.0,37.2687,37.367,37.2392,37.367,1460881.0
2023-09-19 09:30:00,38.03,38.1,37.8,38.01,931116.0,37.3965,37.4654,37.1704,37.3769,931116.0
2023-09-19 09:35:00,38.01,38.02,37.83,37.84,269805.0,37.3769,37.3867,37.1999,37.2097,269805.0
2023-09-19 09:40:00,37.85,37.91,37.58,37.6,382200.0,37.2195,37.2785,36.954,36.9737,382200.0
2023-09-19 09:45:00,37.59,37.68,37.56,37.65,512435.0,36.9638,37.0524,36.9343,37.0228,512435.0
2023-09-19 09:50:00,37.66,37.75,37.6,37.64,662466.0,37.0327,37.1212,36.9737,37.013,662466.0
2023-09-19 09:55:00,37.64,37.65,37.5,37.54,490957.0,37.013,37.0228,36.8753,36.9147,490957.0
2023-09-19 10:00:00,37.54,37.59,37.34,37.35,582594.0,36.9147,36.9638,36.718,36.7278,582594.0
2023-09-19 10:05:00,37.36,37.44,37.35,37.43,496021.0,36.7377,36.8163,36.7278,36.8065,496021.0
2023-09-19 10:10:00,37.43,37.52,37.4,37.45,397553.0,36.8065,36.895,36.777,36.8262,397553.0
2023-09-19 10:15:00,37.45,37.57,37.39,37.54,517729.0,36.8262,36.9442,36.7672,36.9147,517729.0
2023-09-19 10:20:00,37.55,37.56,37.49,37.5,458688.0,36.9245,36.9343,36.8655,36.8753,458688.0
2023-09-19 10:25:00,37.5,37.55,37.39,37.42,657544.0,36.8753,36.9245,36.7672,36.7967,657544.0
2023-09-19 10:30:00,37.41,37.43,37.25,37.28,384146.0,36.7868,36.8065,36.6295,36.659,384146.0
2023-09-19 10:35:00,37.28,37.38,37.27,37.33,482909.0,36.659,36.7573,36.6492,36.7082,482909.0
2023-09-19 10:40:00,37.33,37.37,37.28,37.34,332362.0,36.7082,36.7475,36.659,36.718,332362.0
2023-09-19 10:45:00,37.33,37.39,37.33,37.35,160148.0,36.7082,36.7672,36.7082,36.7278,160148.0
2023-09-19 10:50:00,37.36,37.42,37.32,37.4,164742.0,36.7377,36.7967,36.6983,36.777,164742.0
2023-09-19 10:55:00,37.41,37.47,37.39,37.41,150946.0,36.7868,36.8458,36.7672,36.7868,150946.0
2023-09-19 11:00:00,37.41,37.49,37.4,37.47,162040.0,36.7868,36.8655,36.777,36.8458,162040.0
2023-09-19 11:05:00,37.47,37.52,37.42,37.52,402498.0,36.8458,36.895,36.7967,36.895,402498.0
2023-09-19 11:10:00,37.52,37.58,37.47,37.58,198945.0,36.895,36.954,36.8458,36.954,198945.0
2023-09-19 11:15:00,37.58,37.62,37.53,37.56,266969.0,36.954,36.9933,36.9048,36.9343,266969.0
2023-09-19 11:20:00,37.57,37.59,37.52,37.57,163623.0,36.9442,36.9638,36.895,36.9442,163623.0
2023-09-19 11:25:00,37.57,37.64,37.54,37.63,509213.0,36.9442,37.013,36.9147,37.0032,509213.0
2023-09-19 11:30:00,37.63,37.67,37.58,37.59,246607.0,37.0032,37.0425,36.954,36.9638,246607.0
2023-09-19 11:35:00,37.59,37.62,37.53,37.56,292405.0,36.9638,36.9933,36.9048,36.9343,292405.0
2023-09-19 11:40:00,37.55,37.56,37.39,37.39,334963.0,36.9245,36.9343,36.7672,36.7672,334963.0
2023-09-19 11:45:00,37.4,37.43,37.3,37.3,368556.0,36.777,36.8065,36.6787,36.6787,368556.0
2023-09-19 11:50:00,37.31,37.34,37.14,37.18,602038.0,36.6885,36.718,36.5213,36.5607,602038.0
2023-09-19 11:55:00,37.18,37.37,37.08,37.3,1379925.0,36.5607,36.7475,36.4623,36.6787,1379925.0
2023-09-19 12:00:00,37.32,37.32,36.58,36.62,1731388.0,36.6983,36.6983,35.9707,36.01,1731388.0
2023-09-19 12:05:00,36.62,36.85,36.53,36.78,968955.0,36.01,36.2362,35.9215,36.1673,968955.0
2023-09-19 12:10:00,36.77,36.97,36.75,36.9,487035.0,36.1575,36.3542,36.1378,36.2853,487035.0
2023-09-19 12:15:00,36.91,36.96,36.9,36.95,317450.0,36.2952,36.3443,36.2853,36.3345,317450.0
2023-09-19 12:20:00,36.96,37.07,36.93,37.02,450022.0,36.3443,36.4525,36.3148,36.4033,450022.0
2023-09-19 12:25:00,37.02,37.13,37.01,37.12,268447.0,36.4033,36.5115,36.3935,36.5017,268447.0
2023-09-19 12:30:00,37.12,37.14,37.09,37.13,237974.0,36.5017,36.5213,36.4722,36.5115,237974.0
2023-09-19 12:35:00,37.13,37.19,37.11,37.16,243276.0,36.5115,36.5705,36.4918,36.541,243276.0
2023-09-19 12:40:00,37.16,37.23,37.11,37.18,454345.0,36.541,36.6098,36.4918,36.5607,454345.0
2023-09-19 12:45:00,37.18,37.19,37.05,37.15,360169.0,36.5607,36.5705,36.4328,36.5312,360169.0
2023-09-19 12:50:00,37.15,37.31,37.14,37.29,304543.0,36.5312,36.6885,36.5213,36.6688,304543.0
2023-09-19 12:55:00,37.29,37.43,37.28,37.4,450635.0,36.6688,36.8065,36.659,36.777,450635.0
2023-09-19 13:00:00,37.41,37.44,37.36,37.38,333263.0,36.7868,36.8163,36.7377,36.7573,333263.0
2023-09-19 13:05:00,37.39,37.39,37.25,37.34,524187.0,36.7672,36.7672,36.6295,36.718,524187.0
2023-09-19 13:10:00,37.34,37.38,37.29,37.3,166302.0,36.718,36.7573,36.6688,36.6787,166302.0
2023-09-19 13:15:00,37.3,37.39,37.3,37.34,169226.0,36.6787,36.7672,36.6787,36.718,169226.0
2023-09-19 13:20:00,37.34,37.38,37.33,37.34,132193.0,36.718,36.7573,36.7082,36.718,132193.0
2023-09-19 13:25:00,37.34,37.35,37.24,37.26,263153.0,36.718,36.7278,36.6197,36.6393,263153.0
2023-09-19 13:30:00,37.26,37.32,37.25,37.29,205898.0,36.6393,36.6983,36.6295,36.6688,205898.0
2023-09-19 13:35:00,37.3,37.31,37.26,37.29,72391.0,36.6787,36.6885,36.6393,36.6688,72391.0
2023-09-19 13:40:00,37.29,37.36,37.25,37.29,273552.0,36.6688,36.7377,36.6295,36.6688,273552.0
2023-09-19 13:45:00,37.29,37.48,37.28,37.41,386146.0,36.6688,36.8557,36.659,36.7868,386146.0
2023-09-19 13:50:00,37.41,37.43,37.36,37.4,194835.0,36.7868,36.8065,36.7377,36.777,194835.0
2023-09-19 13:55:00,37.4,37.4,37.36,37.37,79741.0,36.777,36.777,36.7377,36.7475,79741.0
2023-09-19 14:00:00,37.37,37.42,37.35,37.39,112645.0,36.7475,36.7967,36.7278,36.7672,112645.0
2023-09-19 14:05:00,37.4,37.4,37.34,37.36,114217.0,36.777,36.777,36.718,36.7377,114217.0
2023-09-19 14:10:00,37.37,37.44,37.36,37.4,255688.0,36.7475,36.8163,36.7377,36.777,255688.0
2023-09-19 14:15:00,37.4,37.47,37.38,37.47,192546.0,36.777,36.8458,36.7573,36.8458,192546.0
2023-09-19 14:20:00,37.47,37.48,37.37,37.4,330529.0,36.8458,36.8557,36.7475,36.777,330529.0
2023-09-19 14:25:00,37.39,37.41,37.3,37.31,169197.0,36.7672,36.7868,36.6787,36.6885,169197.0
2023-09-19 14:30:00,37.3,37.34,37.28,37.33,209829.0,36.6787,36.718,36.659,36.7082,209829.0
2023-09-19 14:35:00,37.33,37.48,37.33,37.45,224260.0,36.7082,36.8557,36.7082,36.8262,224260.0
2023-09-19 14:40:00,37.46,37.5,37.43,37.44,126882.0,36.836,36.8753,36.8065,36.8163,126882.0
2023-09-19 14:45:00,37.44,37.45,37.35,37.35,169785.0,36.8163,36.8262,36.7278,36.7278,169785.0
2023-09-19 14:50:00,37.35,37.36,37.28,37.29,229864.0,36.7278,36.7377,36.659,36.6688,229864.0
2023-09-19 14:55:00,37.29,37.32,37.25,37.25,181824.0,36.6688,36.6983,36.6295,36.6295,181824.0
2023-09-19 15:00:00,37.25,37.25,37.12,37.17,610304.0,36.6295,36.6295,36.5017,36.5508,610304.0
2023-09-19 15:05:00,37.17,37.21,36.82,36.84,993043.0,36.5508,36.5902,36.2067,36.2263,993043.0
2023-09-19 15:10:00,36.84,36.92,36.57,36.57,1102615.0,36.2263,36.305,35.9608,35.9608,1102615.0
2023-09-19 15:15:00,36.57,36.77,36.38,36.72,1658247.0,35.9608,36.1575,35.774,36.1083,1658247.0
2023-09-19 15:20:00,36.72,36.76,36.18,36.23,1740908.0,36.1083,36.1477,35.5773,35.6265,1740908.0
2023-09-19 15:25:00,36.23,36.5,36.2,36.32,1021038.0,35.6265,35.892,35.597,35.715,1021038.0
2023-09-19 15:30:00,36.32,36.34,36.11,36.21,1267377.0,35.715,35.7347,35.5085,35.6068,1267377.0
2023-09-19 15:35:00,36.22,36.22,36.02,36.2,1395318.0,35.6167,35.6167,35.42,35.597,1395318.0
2023-09-19 15:40:00,36.21,36.32,36.14,36.22,1675795.0,35.6068,35.715,35.538,35.6167,1675795.0
2023-09-19 15:45:00,36.21,36.37,36.21,36.34,1271102.0,35.6068,35.7642,35.6068,35.7347,1271102.0
2023-09-19 15:50:00,36.34,36.36,36.22,36.25,1892838.0,35.7347,35.7543,35.6167,35.6462,1892838.0
2023-09-19 15:55:00,36.25,36.37,36.19,36.34,2783640.0,35.6462,35.7642,35.5872,35.7347,2783640.0
2023-09-20 09:30:00,36.22,36.25,35.64,35.64,1981659.0,35.6167,35.6462,35.0463,35.0463,1981659.0
2023-09-20 09:35:00,35.64,36.05,35.64,36.0,1091940.0,35.0463,35.4495,35.0463,35.4003,1091940.0
2023-09-20 09:40:00,36.0,36.08,35.8,35.86,794921.0,35.4003,35.479,35.2037,35.2627,794921.0
2023-09-20 09:45:00,35.87,36.09,35.83,35.95,819814.0,35.2725,35.4888,35.2332,35.3512,819814.0
2023-09-20 09:50:00,35.95,35.96,35.69,35.76,771153.0,35.3512,35.361,35.0955,35.1643,771153.0
2023-09-20 09:55:00,35.77,35.93,35.57,35.62,899720.0,35.1742,35.3315,34.9775,35.0267,899720.0
2023-09-20 10:00:00,35.62,35.66,35.53,35.53,718832.0,35.0267,35.066,34.9382,34.9382,718832.0
2023-09-20 10:05:00,35.54,35.56,35.45,35.51,718906.0,34.948,34.9677,34.8595,34.9185,718906.0
2023-09-20 10:10:00,35.51,35.56,35.28,35.3,1027373.0,34.9185,34.9677,34.6923,34.712,1027373.0
2023-09-20 10:15:00,35.31,35.4,35.18,35.2,785586.0,34.7218,34.8103,34.594,34.6137,785586.0
2023-09-20 10:20:00,35.2,35.25,35.1,35.2,883825.0,34.6137,34.6628,34.5153,34.6137,883825.0
2023-09-20 10:25:00,35.2,35.26,35.16,35.25,703771.0,34.6137,34.6727,34.5743,34.6628,703771.0
2023-09-20 10:30:00,35.25,35.35,35.17,35.33,700170.0,34.6628,34.7612,34.5842,34.7415,700170.0
2023-09-20 10:35:00,35.34,35.44,35.3,35.39,761467.0,34.7513,34.8497,34.712,34.8005,761467.0
2023-09-20 10:40:00,35.39,35.4,35.33,35.36,394063.0,34.8005,34.8103,34.7415,34.771,394063.0
2023-09-20 10:45:00,35.35,35.41,35.25,35.29,555404.0,34.7612,34.8202,34.6628,34.7022,555404.0
2023-09-20 10:50:00,35.29,35.41,35.26,35.4,604058.0,34.7022,34.8202,34.6727,34.8103,604058.0
2023-09-20 10:55:00,35.4,35.57,35.39,35.56,1118523.0,34.8103,34.9775,34.8005,34.9677,1118523.0
2023-09-20 11:00:00,35.55,35.62,35.53,35.55,667031.0,34.9578,35.0267,34.9382,34.9578,667031.0
2023-09-20 11:05:00,35.55,35.76,35.53,35.69,874353.0,34.9578,35.1643,34.9382,35.0955,874353.0
2023-09-20 11:10:00,35.69,35.71,35.63,35.65,369948.0,35.0955,35.1152,35.0365,35.0562,369948.0
2023-09-20 11:15:00,35.65,35.67,35.56,35.64,367563.0,35.0562,35.0758,34.9677,35.0463,367563.0
2023-09-20 11:20:00,35.64,35.66,35.56,35.59,231708.0,35.0463,35.066,34.9677,34.9972,231708.0
2023-09-20 11:25:00,35.59,35.61,35.55,35.57,240647.0,34.9972,35.0168,34.9578,34.9775,240647.0
2023-09-20 11:30:00,35.57,35.7,35.56,35.67,396619.0,34.9775,35.1053,34.9677,35.0758,396619.0
2023-09-20 11:35:00,35.67,35.69,35.55,35.55,366026.0,35.0758,35.0955,34.9578,34.9578,366026.0
2023-09-20 11:40:00,35.55,35.63,35.53,35.59,308870.0,34.9578,35.0365,34.9382,34.9972,308870.0
2023-09-20 11:45:00,35.59,35.63,35.56,35.58,210528.0,34.9972,35.0365,34.9677,34.9873,210528.0
2023-09-20 11:50:00,35.59,35.62,35.55,35.58,274854.0,34.9972,35.0267,34.9578,34.9873,274854.0
2023-09-20 11:55:00,35.58,35.66,35.56,35.66,182880.0,34.9873,35.066,34.9677,35.066,182880.0
2023-09-20 12:00:00,35.66,35.67,35.57,35.57,160014.0,35.066,35.0758,34.9775,34.9775,160014.0
2023-09-20 12:05:00,35.58,35.58,35.51,35.53,316159.0,34.9873,34.9873,34.9185,34.9382,316159.0
2023-09-20 12:10:00,35.54,35.55,35.52,35.55,152965.0,34.948,34.9578,34.9283,34.9578,152965.0
2023-09-20 12:15:00,35.54,35.56,35.52,35.54,203055.0,34.948,34.9677,34.9283,34.948,203055.0
2023-09-20 12:20:00,35.53,35.56,35.53,35.54,201763.0,34.9382,34.9677,34.9382,34.948,201763.0
2023-09-20 12:25:00,35.53,35.63,35.52,35.62,229246.0,34.9382,35.0365,34.9283,35.0267,229246.0
2023-09-20 12:30:00,35.62,35.62,35.56,35.59,164389.0,35.0267,35.0267,34.9677,34.9972,164389.0
2023-09-20 12:35:00,35.59,35.59,35.55,35.56,170845.0,34.9972,34.9972,34.9578,34.9677,170845.0
2023-09-20 12:40:00,35.56,35.6,35.54,35.6,208175.0,34.9677,35.007,34.948,35.007,208175.0
2023-09-20 12:45:00,35.6,35.64,35.57,35.57,207191.0,35.007,35.0463,34.9775,34.9775,207191.0
2023-09-20 12:50:00,35.57,35.61,35.57,35.59,116521.0,34.9775,35.0168,34.9775,34.9972,116521.0
2023-09-20 12:55:00,35.6,35.6,35.57,35.57,120904.0,35.007,35.007,34.9775,34.9775,120904.0
2023-09-20 13:00:00,35.57,35.57,35.5,35.52,182173.0,34.9775,34.9775,34.9087,34.9283,182173.0
2023-09-20 13:05:00,35.52,35.56,35.51,35.53,143161.0,34.9283,34.9677,34.9185,34.9382,143161.0
2023-09-20 13:10:00,35.54,35.54,35.46,35.48,265999.0,34.948,34.948,34.8693,34.889,265999.0
2023-09-20 13:15:00,35.47,35.52,35.45,35.52,181577.0,34.8792,34.9283,34.8595,34.9283,181577.0
2023-09-20 13:20:00,35.52,35.55,35.49,35.5,162579.0,34.9283,34.9578,34.8988,34.9087,162579.0
2023-09-20 13:25:00,35.5,35.51,35.47,35.48,114702.0,34.9087,34.9185,34.8792,34.889,114702.0
2023-09-20 13:30:00,35.47,35.51,35.45,35.5,151526.0,34.8792,34.9185,34.8595,34.9087,151526.0
2023-09-20 13:35:00,35.5,35.5,35.39,35.4,276345.0,34.9087,34.9087,34.8005,34.8103,276345.0
2023-09-20 13:40:00,35.4,35.47,35.39,35.44,182427.0,34.8103,34.8792,34.8005,34.8497,182427.0
2023-09-20 13:45:00,35.44,35.46,35.41,35.43,168543.0,34.8497,34.8693,34.8202,34.8398,168543.0
2023-09-20 13:50:00,35.43,35.53,35.42,35.52,304954.0,34.8398,34.9382,34.83,34.9283,304954.0
2023-09-20 13:55:00,35.52,35.57,35.43,35.45,288425.0,34.9283,34.9775,34.8398,34.8595,288425.0
2023-09-20 14:00:00,35.46,35.47,35.31,35.36,578355.0,34.8693,34.8792,34.7218,34.771,578355.0
2023-09-20 14:05:00,35.37,35.44,35.28,35.28,408050.0,34.7808,34.8497,34.6923,34.6923,408050.0
2023-09-20 14:10:00,35.28,35.37,35.25,35.29,342289.0,34.6923,34.7808,34.6628,34.7022,342289.0
2023-09-20 14:15:00,35.29,35.31,35.23,35.27,347070.0,34.7022,34.7218,34.6432,34.6825,347070.0
2023-09-20 14:20:00,35.26,35.28,35.21,35.27,258160.0,34.6727,34.6923,34.6235,34.6825,258160.0
2023-09-20 14:25:00,35.27,35.31,35.19,35.2,371125.0,34.6825,34.7218,34.6038,34.6137,371125.0
2023-09-20 14:30:00,35.19,35.39,35.16,35.2,676605.0,34.6038,34.8005,34.5743,34.6137,676605.0
2023-09-20 14:35:00,35.19,35.32,35.18,35.23,386428.0,34.6038,34.7317,34.594,34.6432,386428.0
2023-09-20 14:40:00,35.23,35.31,35.17,35.26,340113.0,34.6432,34.7218,34.5842,34.6727,340113.0
2023-09-20 14:45:00,35.26,35.28,35.14,35.15,311284.0,34.6727,34.6923,34.5547,34.5645,311284.0
2023-09-20 14:50:00,35.15,35.15,35.04,35.08,563603.0,34.5645,34.5645,34.4563,34.4957,563603.0
2023-09-20 14:55:00,35.08,35.2,35.04,35.11,373510.0,34.4957,34.6137,34.4563,34.5252,373510.0
2023-09-20 15:00:00,35.1,35.22,35.08,35.16,284956.0,34.5153,34.6333,34.4957,34.5743,284956.0
2023-09-20 15:05:00,35.16,35.25,35.16,35.2,458683.0,34.5743,34.6628,34.5743,34.6137,458683.0
2023-09-20 15:10:00,35.21,35.21,35.05,35.08,378155.0,34.6235,34.6235,34.4662,34.4957,378155.0
2023-09-20 15:15:00,35.07,35.13,35.02,35.04,371115.0,34.4858,34.5448,34.4367,34.4563,371115.0
2023-09-20 15:20:00,35.04,35.07,34.94,35.0,616291.0,34.4563,34.4858,34.358,34.417,616291.0
2023-09-20 15:25:00,35.0,35.1,34.98,35.08,450566.0,34.417,34.5153,34.3973,34.4957,450566.0
2023-09-20 15:30:00,35.08,35.09,34.95,34.95,479860.0,34.4957,34.5055,34.3678,34.3678,479860.0
2023-09-20 15:35:00,34.95,34.98,34.9,34.91,588658.0,34.3678,34.3973,34.3187,34.3285,588658.0
2023-09-20 15:40:00,34.91,34.94,34.81,34.82,1132751.0,34.3285,34.358,34.2302,34.24,1132751.0
2023-09-20 15:45:00,34.83,34.83,34.73,34.78,1677358.0,34.2498,34.2498,34.1515,34.2007,1677358.0
2023-09-20 15:50:00,34.78,34.82,34.68,34.72,1782385.0,34.2007,34.24,34.1023,34.1417,1782385.0
2023-09-20 15:55:00,34.72,34.73,34.63,34.67,3593662.0,34.1417,34.1515,34.0532,34.0925,3593662.0
2023-09-21 09:30:00,34.55,34.95,34.46,34.84,1266696.0,33.9745,34.3678,33.886,34.2597,1266696.0
2023-09-21 09:35:00,34.84,34.98,34.78,34.79,590787.0,34.2597,34.3973,34.2007,34.2105,590787.0
2023-09-21 09:40:00,34.8,34.82,34.57,34.62,824855.0,34.2203,34.24,33.9942,34.0433,824855.0
2023-09-21 09:45:00,34.62,34.8,34.56,34.75,544533.0,34.0433,34.2203,33.9843,34.1712,544533.0
2023-09-21 09:50:00,34.75,34.83,34.64,34.8,516590.0,34.1712,34.2498,34.063,34.2203,516590.0
2023-09-21 09:55:00,34.8,34.84,34.76,34.8,492202.0,34.2203,34.2597,34.181,34.2203,492202.0
2023-09-21 10:00:00,34.8,34.83,34.63,34.74,542197.0,34.2203,34.2498,34.0532,34.1613,542197.0
2023-09-21 10:05:00,34.74,35.22,34.74,35.03,3093766.0,34.1613,34.6333,34.1613,34.4465,3093766.0
2023-09-21 10:10:00,35.03,35.25,34.75,34.78,1402417.0,34.4465,34.6628,34.1712,34.2007,1402417.0
2023-09-21 10:15:00,34.77,35.03,34.74,34.93,768268.0,34.1908,34.4465,34.1613,34.3482,768268.0
2023-09-21 10:20:00,34.92,35.04,34.77,34.77,774737.0,34.3383,34.4563,34.1908,34.1908,774737.0
2023-09-21 10:25:00,34.77,34.91,34.71,34.81,895413.0,34.1908,34.3285,34.1318,34.2302,895413.0
2023-09-21 10:30:00,34.8,34.87,34.76,34.77,364834.0,34.2203,34.2892,34.181,34.1908,364834.0
2023-09-21 10:35:00,34.77,35.0,34.77,34.98,555037.0,34.1908,34.417,34.1908,34.3973,555037.0
2023-09-21 10:40:00,34.98,35.02,34.89,34.94,372771.0,34.3973,34.4367,34.3088,34.358,372771.0
2023-09-21 10:45:00,34.94,34.99,34.93,34.95,299039.0,34.358,34.4072,34.3482,34.3678,299039.0
2023-09-21 10:50:00,34.95,35.07,34.91,35.04,471281.0,34.3678,34.4858,34.3285,34.4563,471281.0
2023-09-21 10:55:00,35.04,35.09,34.92,34.92,496232.0,34.4563,34.5055,34.3383,34.3383,496232.0
2023-09-21 11:00:00,34.93,35.01,34.92,34.97,298926.0,34.3482,34.4268,34.3383,34.3875,298926.0
2023-09-21 11:05:00,34.97,35.12,34.97,35.09,366274.0,34.3875,34.535,34.3875,34.5055,366274.0
2023-09-21 11:10:00,35.09,35.16,35.01,35.05,530406.0,34.5055,34.5743,34.4268,34.4662,530406.0
2023-09-21 11:15:00,35.05,35.06,34.86,34.86,420612.0,34.4662,34.476,34.2793,34.2793,420612.0
2023-09-21 11:20:00,34.86,34.97,34.84,34.85,463700.0,34.2793,34.3875,34.2597,34.2695,463700.0
2023-09-21 11:25:00,34.84,34.86,34.79,34.8,436428.0,34.2597,34.2793,34.2105,34.2203,436428.0
2023-09-21 11:30:00,34.8,34.9,34.79,34.88,355617.0,34.2203,34.3187,34.2105,34.299,355617.0
2023-09-21 11:35:00,34.89,34.96,34.88,34.95,257231.0,34.3088,34.3777,34.299,34.3678,257231.0
2023-09-21 11:40:00,34.96,34.96,34.89,34.94,225043.0,34.3777,34.3777,34.3088,34.358,225043.0
2023-09-21 11:45:00,34.94,34.99,34.92,34.93,229550.0,34.358,34.4072,34.3383,34.3482,229550.0
2023-09-21 11:50:00,34.93,34.93,34.8,34.8,167924.0,34.3482,34.3482,34.2203,34.2203,167924.0
2023-09-21 11:55:00,34.8,34.87,34.78,34.82,235589.0,34.2203,34.2892,34.2007,34.24,235589.0
2023-09-21 12:00:00,34.82,34.82,34.78,34.79,158812.0,34.24,34.24,34.2007,34.2105,158812.0
2023-09-21 12:05:00,34.79,34.81,34.76,34.8,154682.0,34.2105,34.2302,34.181,34.2203,154682.0
2023-09-21 12:10:00,34.8,34.85,34.75,34.84,224418.0,34.2203,34.2695,34.1712,34.2597,224418.0
2023-09-21 12:15:00,34.85,34.91,34.82,34.88,239026.0,34.2695,34.3285,34.24,34.299,239026.0
2023-09-21 12:20:00,34.88,34.93,34.87,34.91,188978.0,34.299,34.3482,34.2892,34.3285,188978.0
2023-09-21 12:25:00,34.92,34.94,34.89,34.94,154308.0,34.3383,34.358,34.3088,34.358,154308.0
2023-09-21 12:30:00,34.94,35.0,34.93,35.0,266553.0,34.358,34.417,34.3482,34.417,266553.0
2023-09-21 12:35:00,34.99,35.0,34.91,34.91,201621.0,34.4072,34.417,34.3285,34.3285,201621.0
2023-09-21 12:40:00,34.91,34.95,34.87,34.93,177645.0,34.3285,34.3678,34.2892,34.3482,177645.0
2023-09-21 12:45:00,34.92,34.97,34.91,34.93,145603.0,34.3383,34.3875,34.3285,34.3482,145603.0
2023-09-21 12:50:00,34.93,35.0,34.91,34.93,171967.0,34.3482,34.417,34.3285,34.3482,171967.0
2023-09-21 12:55:00,34.93,34.96,34.9,34.93,166118.0,34.3482,34.3777,34.3187,34.3482,166118.0
2023-09-21 13:00:00,34.92,34.99,34.91,34.99,183204.0,34.3383,34.4072,34.3285,34.4072,183204.0
2023-09-21 13:05:00,34.98,35.04,34.97,34.98,333070.0,34.3973,34.4563,34.3875,34.3973,333070.0
2023-09-21 13:10:00,34.98,35.07,34.98,35.07,247407.0,34.3973,34.4858,34.3973,34.4858,247407.0
2023-09-21 13:15:00,35.07,35.14,35.06,35.13,289373.0,34.4858,34.5547,34.476,34.5448,289373.0
2023-09-21 13:20:00,35.12,35.13,35.08,35.11,179407.0,34.535,34.5448,34.4957,34.5252,179407.0
2023-09-21 13:25:00,35.11,35.13,35.08,35.09,150247.0,34.5252,34.5448,34.4957,34.5055,150247.0
2023-09-21 13:30:00,35.09,35.15,35.08,35.08,223908.0,34.5055,34.5645,34.4957,34.4957,223908.0
2023-09-21 13:35:00,35.09,35.12,35.01,35.02,180250.0,34.5055,34.535,34.4268,34.4367,180250.0
2023-09-21 13:40:00,35.01,35.06,34.94,35.0,201862.0,34.4268,34.476,34.358,34.417,201862.0
2023-09-21 13:45:00,35.0,35.04,34.94,34.94,220254.0,34.417,34.4563,34.358,34.358,220254.0
2023-09-21 13:50:00,34.95,35.0,34.94,34.98,165392.0,34.3678,34.417,34.358,34.3973,165392.0
2023-09-21 13:55:00,34.97,34.98,34.93,34.95,149471.0,34.3875,34.3973,34.3482,34.3678,149471.0
2023-09-21 14:00:00,34.95,34.95,34.86,34.87,175636.0,34.3678,34.3678,34.2793,34.2892,175636.0
2023-09-21 14:05:00,34.86,34.88,34.81,34.82,136865.0,34.2793,34.299,34.2302,34.24,136865.0
2023-09-21 14:10:00,34.82,34.9,34.81,34.82,205321.0,34.24,34.3187,34.2302,34.24,205321.0
2023-09-21 14:15:00,34.81,34.83,34.78,34.79,173212.0,34.2302,34.2498,34.2007,34.2105,173212.0
2023-09-21 14:20:00,34.8,34.83,34.77,34.78,151553.0,34.2203,34.2498,34.1908,34.2007,151553.0
2023-09-21 14:25:00,34.78,34.79,34.68,34.68,285856.0,34.2007,34.2105,34.1023,34.1023,285856.0
2023-09-21 14:30:00,34.68,34.71,34.63,34.63,290023.0,34.1023,34.1318,34.0532,34.0532,290023.0
2023-09-21 14:35:00,34.64,34.74,34.62,34.73,300804.0,34.063,34.1613,34.0433,34.1515,300804.0
2023-09-21 14:40:00,34.73,34.73,34.7,34.72,161224.0,34.1515,34.1515,34.122,34.1417,161224.0
2023-09-21 14:45:00,34.72,34.74,34.68,34.7,196020.0,34.1417,34.1613,34.1023,34.122,196020.0
2023-09-21 14:50:00,34.7,34.74,34.68,34.7,232923.0,34.122,34.1613,34.1023,34.122,232923.0
2023-09-21 14:55:00,34.7,34.73,34.69,34.72,157673.0,34.122,34.1515,34.1122,34.1417,157673.0
2023-09-21 15:00:00,34.73,34.78,34.69,34.71,201465.0,34.1515,34.2007,34.1122,34.1318,201465.0
2023-09-21 15:05:00,34.72,34.72,34.58,34.61,404256.0,34.1417,34.1417,34.004,34.0335,404256.0
2023-09-21 15:10:00,34.61,34.63,34.58,34.62,299152.0,34.0335,34.0532,34.004,34.0433,299152.0
2023-09-21 15:15:00,34.63,34.63,34.56,34.57,254686.0,34.0532,34.0532,33.9843,33.9942,254686.0
2023-09-21 15:20:00,34.57,34.61,34.56,34.61,303845.0,33.9942,34.0335,33.9843,34.0335,303845.0
2023-09-21 15:25:00,34.61,34.62,34.53,34.54,245901.0,34.0335,34.0433,33.9548,33.9647,245901.0
2023-09-21 15:30:00,34.55,34.62,34.51,34.59,349564.0,33.9745,34.0433,33.9352,34.0138,349564.0
2023-09-21 15:35:00,34.58,34.63,34.57,34.58,301316.0,34.004,34.0532,33.9942,34.004,301316.0
2023-09-21 15:40:00,34.58,34.63,34.57,34.61,463674.0,34.004,34.0532,33.9942,34.0335,463674.0
2023-09-21 15:45:00,34.61,34.65,34.6,34.64,493781.0,34.0335,34.0728,34.0237,34.063,493781.0
2023-09-21 15:50:00,34.64,34.67,34.58,34.66,1033302.0,34.063,34.0925,34.004,34.0827,1033302.0
2023-09-21 15:55:00,34.66,34.7,34.59,34.64,2371281.0,34.0827,34.122,34.0138,34.063,2371281.0
2023-09-22 09:30:00,34.83,34.89,34.48,34.55,1009874.0,34.2498,34.3088,33.9057,33.9745,1009874.0
2023-09-22 09:35:00,34.55,34.56,34.26,34.29,452551.0,33.9745,33.9843,33.6893,33.7188,452551.0
2023-09-22 09:40:00,34.29,34.31,34.17,34.2,522573.0,33.7188,33.7385,33.6008,33.6303,522573.0
2023-09-22 09:45:00,34.2,34.36,34.19,34.28,524344.0,33.6303,33.7877,33.6205,33.709,524344.0
2023-09-22 09:50:00,34.28,34.34,34.21,34.27,474390.0,33.709,33.768,33.6402,33.6992,474390.0
2023-09-22 09:55:00,34.27,34.4,34.24,34.37,363505.0,33.6992,33.827,33.6697,33.7975,363505.0
2023-09-22 10:00:00,34.37,34.39,34.27,34.37,294831.0,33.7975,33.8172,33.6992,33.7975,294831.0
2023-09-22 10:05:00,34.37,34.43,34.3,34.38,320890.0,33.7975,33.8565,33.7287,33.8073,320890.0
2023-09-22 10:10:00,34.38,34.4,34.31,34.34,255597.0,33.8073,33.827,33.7385,33.768,255597.0
2023-09-22 10:15:00,34.34,34.38,34.26,34.36,338089.0,33.768,33.8073,33.6893,33.7877,338089.0
2023-09-22 10:20:00,34.36,34.48,34.34,34.46,278101.0,33.7877,33.9057,33.768,33.886,278101.0
2023-09-22 10:25:00,34.47,34.54,34.43,34.52,188748.0,33.8958,33.9647,33.8565,33.945,188748.0
2023-09-22 10:30:00,34.52,34.64,34.51,34.63,347036.0,33.945,34.063,33.9352,34.0532,347036.0
2023-09-22 10:35:00,34.63,34.7,34.61,34.65,320332.0,34.0532,34.122,34.0335,34.0728,320332.0
2023-09-22 10:40:00,34.65,34.65,34.56,34.62,239756.0,34.0728,34.0728,33.9843,34.0433,239756.0
2023-09-22 10:45:00,34.62,34.62,34.5,34.51,282622.0,34.0433,34.0433,33.9253,33.9352,282622.0
2023-09-22 10:50:00,34.5,34.55,34.47,34.53,223205.0,33.9253,33.9745,33.8958,33.9548,223205.0
2023-09-22 10:55:00,34.52,34.57,34.48,34.49,249006.0,33.945,33.9942,33.9057,33.9155,249006.0
2023-09-22 11:00:00,34.48,34.53,34.4,34.43,290311.0,33.9057,33.9548,33.827,33.8565,290311.0
2023-09-22 11:05:00,34.42,34.55,34.42,34.47,249517.0,33.8467,33.9745,33.8467,33.8958,249517.0
2023-09-22 11:10:00,34.47,34.5,34.44,34.48,136632.0,33.8958,33.9253,33.8663,33.9057,136632.0
2023-09-22 11:15:00,34.47,34.54,34.45,34.52,238465.0,33.8958,33.9647,33.8762,33.945,238465.0
2023-09-22 11:20:00,34.52,34.55,34.48,34.5,157909.0,33.945,33.9745,33.9057,33.9253,157909.0
2023-09-22 11:25:00,34.5,34.61,34.5,34.61,252012.0,33.9253,34.0335,33.9253,34.0335,252012.0
2023-09-22 11:30:00,34.61,34.67,34.58,34.63,282656.0,34.0335,34.0925,34.004,34.0532,282656.0
2023-09-22 11:35:00,34.63,34.73,34.62,34.73,238878.0,34.0532,34.1515,34.0433,34.1515,238878.0
2023-09-22 11:40:00,34.73,34.73,34.64,34.66,219441.0,34.1515,34.1515,34.063,34.0827,219441.0
2023-09-22 11:45:00,34.66,34.66,34.52,34.55,197582.0,34.0827,34.0827,33.945,33.9745,197582.0
2023-09-22 11:50:00,34.55,34.61,34.52,34.54,185488.0,33.9745,34.0335,33.945,33.9647,185488.0
2023-09-22 11:55:00,34.54,34.56,34.51,34.54,195871.0,33.9647,33.9843,33.9352,33.9647,195871.0
2023-09-22 12:00:00,34.54,34.57,34.53,34.55,185598.0,33.9647,33.9942,33.9548,33.9745,185598.0
2023-09-22 12:05:00,34.54,34.6,34.52,34.59,191993.0,33.9647,34.0237,33.945,34.0138,191993.0
2023-09-22 12:10:00,34.58,34.63,34.56,34.59,114998.0,34.004,34.0532,33.9843,34.0138,114998.0
2023-09-22 12:15:00,34.59,34.65,34.56,34.64,128405.0,34.0138,34.0728,33.9843,34.063,128405.0
2023-09-22 12:20:00,34.65,34.69,34.62,34.63,176899.0,34.0728,34.1122,34.0433,34.0532,176899.0
2023-09-22 12:25:00,34.63,34.63,34.58,34.61,80974.0,34.0532,34.0532,34.004,34.0335,80974.0
2023-09-22 12:30:00,34.61,34.63,34.58,34.61,105384.0,34.0335,34.0532,34.004,34.0335,105384.0
2023-09-22 12:35:00,34.61,34.64,34.58,34.62,100758.0,34.0335,34.063,34.004,34.0433,100758.0
2023-09-22 12:40:00,34.63,34.67,34.62,34.66,123766.0,34.0532,34.0925,34.0433,34.0827,123766.0
2023-09-22 12:45:00,34.66,34.67,34.55,34.57,173564.0,34.0827,34.0925,33.9745,33.9942,173564.0
2023-09-22 12:50:00,34.58,34.58,34.52,34.53,181962.0,34.004,34.004,33.945,33.9548,181962.0
2023-09-22 12:55:00,34.54,34.58,34.52,34.54,126573.0,33.9647,34.004,33.945,33.9647,126573.0
2023-09-22 13:00:00,34.54,34.56,34.53,34.55,90685.0,33.9647,33.9843,33.9548,33.9745,90685.0
2023-09-22 13:05:00,34.55,34.57,34.5,34.51,149153.0,33.9745,33.9942,33.9253,33.9352,149153.0
2023-09-22 13:10:00,34.51,34.52,34.46,34.48,157195.0,33.9352,33.945,33.886,33.9057,157195.0
2023-09-22 13:15:00,34.48,34.49,34.41,34.44,116694.0,33.9057,33.9155,33.8368,33.8663,116694.0
2023-09-22 13:20:00,34.43,34.44,34.34,34.37,183135.0,33.8565,33.8663,33.768,33.7975,183135.0
2023-09-22 13:25:00,34.38,34.39,34.33,34.39,169455.0,33.8073,33.8172,33.7582,33.8172,169455.0
2023-09-22 13:30:00,34.38,34.38,34.32,34.34,114251.0,33.8073,33.8073,33.7483,33.768,114251.0
2023-09-22 13:35:00,34.34,34.37,34.27,34.3,199201.0,33.768,33.7975,33.6992,33.7287,199201.0
2023-09-22 13:40:00,34.3,34.31,34.25,34.29,117428.0,33.7287,33.7385,33.6795,33.7188,117428.0
2023-09-22 13:45:00,34.28,34.31,34.25,34.27,99780.0,33.709,33.7385,33.6795,33.6992,99780.0
2023-09-22 13:50:00,34.27,34.32,34.26,34.28,178685.0,33.6992,33.7483,33.6893,33.709,178685.0
2023-09-22 13:55:00,34.29,34.32,34.25,34.25,84261.0,33.7188,33.7483,33.6795,33.6795,84261.0
2023-09-22 14:00:00,34.26,34.28,34.23,34.26,120510.0,33.6893,33.709,33.6598,33.6893,120510.0
2023-09-22 14:05:00,34.26,34.28,34.23,34.24,92466.0,33.6893,33.709,33.6598,33.6697,92466.0
2023-09-22 14:10:00,34.25,34.27,34.2,34.22,194043.0,33.6795,33.6992,33.6303,33.65,194043.0
2023-09-22 14:15:00,34.23,34.27,34.22,34.25,248226.0,33.6598,33.6992,33.65,33.6795,248226.0
2023-09-22 14:20:00,34.26,34.3,34.25,34.29,105929.0,33.6893,33.7287,33.6795,33.7188,105929.0
2023-09-22 14:25:00,34.3,34.35,34.25,34.29,196951.0,33.7287,33.7778,33.6795,33.7188,196951.0
2023-09-22 14:30:00,34.28,34.33,34.27,34.3,181707.0,33.709,33.7582,33.6992,33.7287,181707.0
2023-09-22 14:35:00,34.3,34.32,34.29,34.3,109267.0,33.7287,33.7483,33.7188,33.7287,109267.0
2023-09-22 14:40:00,34.3,34.32,34.24,34.27,152434.0,33.7287,33.7483,33.6697,33.6992,152434.0
2023-09-22 14:45:00,34.26,34.32,34.25,34.3,156274.0,33.6893,33.7483,33.6795,33.7287,156274.0
2023-09-22 14:50:00,34.31,34.32,34.27,34.29,165402.0,33.7385,33.7483,33.6992,33.7188,165402.0
2023-09-22 14:55:00,34.29,34.32,34.27,34.3,140282.0,33.7188,33.7483,33.6992,33.7287,140282.0
2023-09-22 15:00:00,34.3,34.37,34.27,34.34,189784.0,33.7287,33.7975,33.6992,33.768,189784.0
2023-09-22 15:05:00,34.34,34.48,34.33,34.48,261223.0,33.768,33.9057,33.7582,33.9057,261223.0
2023-09-22 15:10:00,34.48,34.51,34.43,34.47,262906.0,33.9057,33.9352,33.8565,33.8958,262906.0
2023-09-22 15:15:00,34.47,34.48,34.42,34.47,130785.0,33.8958,33.9057,33.8467,33.8958,130785.0
2023-09-22 15:20:00,34.47,34.54,34.45,34.52,200861.0,33.8958,33.9647,33.8762,33.945,200861.0
2023-09-22 15:25:00,34.52,34.54,34.46,34.47,253399.0,33.945,33.9647,33.886,33.8958,253399.0
2023-09-22 15:30:00,34.48,34.5,34.41,34.43,320249.0,33.9057,33.9253,33.8368,33.8565,320249.0
2023-09-22 15:35:00,34.42,34.44,34.4,34.41,257119.0,33.8467,33.8663,33.827,33.8368,257119.0
2023-09-22 15:40:00,34.41,34.42,34.26,34.28,294993.0,33.8368,33.8467,33.6893,33.709,294993.0
2023-09-22 15:45:00,34.27,34.31,34.23,34.25,381093.0,33.6992,33.7385,33.6598,33.6795,381093.0
2023-09-22 15:50:00,34.25,34.25,34.15,34.16,838541.0,33.6795,33.6795,33.5812,33.591,838541.0
2023-09-22 15:55:00,34.16,34.25,34.14,34.19,1850453.0,33.591,33.6795,33.5713,33.6205,1850453.0
2023-09-25 09:30:00,34.0,34.2,33.94,34.17,640965.0,33.4336,33.6303,33.3746,33.6008,640965.0
2023-09-25 09:35:00,34.17,34.35,34.15,34.32,293953.0,33.6008,33.7778,33.5812,33.7483,293953.0
2023-09-25 09:40:00,34.33,34.37,34.25,34.32,199413.0,33.7582,33.7975,33.6795,33.7483,199413.0
2023-09-25 09:45:00,34.32,34.33,34.23,34.28,176759.0,33.7483,33.7582,33.6598,33.709,176759.0
2023-09-25 09:50:00,34.27,34.31,34.19,34.21,210179.0,33.6992,33.7385,33.6205,33.6402,210179.0
2023-09-25 09:55:00,34.22,34.29,34.2,34.24,178762.0,33.65,33.7188,33.6303,33.6697,178762.0
2023-09-25 10:00:00,34.23,34.25,34.1,34.13,305092.0,33.6598,33.6795,33.532,33.5615,305092.0
2023-09-25 10:05:00,34.13,34.18,33.96,33.98,581515.0,33.5615,33.6107,33.3943,33.414,581515.0
2023-09-25 10:10:00,33.98,34.01,33.91,33.93,295423.0,33.414,33.4435,33.3451,33.3648,295423.0
2023-09-25 10:15:00,33.92,33.95,33.81,33.83,567448.0,33.355,33.3845,33.2468,33.2665,567448.0
2023-09-25 10:20:00,33.82,33.97,33.81,33.92,282112.0,33.2566,33.4041,33.2468,33.355,282112.0
2023-09-25 10:25:00,33.92,33.93,33.83,33.84,256417.0,33.355,33.3648,33.2665,33.2763,256417.0
2023-09-25 10:30:00,33.84,33.95,33.83,33.93,295402.0,33.2763,33.3845,33.2665,33.3648,295402.0
2023-09-25 10:35:00,33.93,33.98,33.88,33.93,253915.0,33.3648,33.414,33.3156,33.3648,253915.0
2023-09-25 10:40:00,33.93,33.94,33.88,33.92,123662.0,33.3648,33.3746,33.3156,33.355,123662.0
2023-09-25 10:45:00,33.91,33.99,33.91,33.93,135051.0,33.3451,33.4238,33.3451,33.3648,135051.0
2023-09-25 10:50:00,33.94,33.95,33.87,33.88,221294.0,33.3746,33.3845,33.3058,33.3156,221294.0
2023-09-25 10:55:00,33.87,33.89,33.77,33.78,321774.0,33.3058,33.3255,33.2075,33.2173,321774.0
2023-09-25 11:00:00,33.77,33.88,33.76,33.86,162017.0,33.2075,33.3156,33.1976,33.296,162017.0
2023-09-25 11:05:00,33.86,33.95,33.84,33.93,242207.0,33.296,33.3845,33.2763,33.3648,242207.0
2023-09-25 11:10:00,33.93,34.0,33.92,33.98,247357.0,33.3648,33.4336,33.355,33.414,247357.0
2023-09-25 11:15:00,33.98,34.18,33.98,34.18,332251.0,33.414,33.6107,33.414,33.6107,332251.0
2023-09-25 11:20:00,34.17,34.18,34.08,34.09,174199.0,33.6008,33.6107,33.5123,33.5222,174199.0
2023-09-25 11:25:00,34.1,34.1,34.04,34.05,129078.0,33.532,33.532,33.473,33.4828,129078.0
2023-09-25 11:30:00,34.05,34.09,34.03,34.08,149835.0,33.4828,33.5222,33.4631,33.5123,149835.0
2023-09-25 11:35:00,34.08,34.09,34.02,34.02,153022.0,33.5123,33.5222,33.4533,33.4533,153022.0
2023-09-25 11:40:00,34.03,34.06,33.95,34.04,284819.0,33.4631,33.4926,33.3845,33.473,284819.0
2023-09-25 11:45:00,34.04,34.07,34.0,34.05,227850.0,33.473,33.5025,33.4336,33.4828,227850.0
2023-09-25 11:50:00,34.05,34.1,34.04,34.05,247699.0,33.4828,33.532,33.473,33.4828,247699.0
2023-09-25 11:55:00,34.05,34.08,34.03,34.05,135945.0,33.4828,33.5123,33.4631,33.4828,135945.0
2023-09-25 12:00:00,34.05,34.1,34.02,34.05,205900.0,33.4828,33.532,33.4533,33.4828,205900.0
2023-09-25 12:05:00,34.05,34.1,34.04,34.07,110895.0,33.4828,33.532,33.473,33.5025,110895.0
2023-09-25 12:10:00,34.06,34.16,34.05,34.14,165803.0,33.4926,33.591,33.4828,33.5713,165803.0
2023-09-25 12:15:00,34.14,34.19,34.13,34.18,128782.0,33.5713,33.6205,33.5615,33.6107,128782.0
2023-09-25 12:20:00,34.18,34.21,34.15,34.19,176875.0,33.6107,33.6402,33.5812,33.6205,176875.0
2023-09-25 12:25:00,34.19,34.2,34.17,34.19,59546.0,33.6205,33.6303,33.6008,33.6205,59546.0
2023-09-25 12:30:00,34.2,34.22,34.1,34.11,119114.0,33.6303,33.65,33.532,33.5418,119114.0
2023-09-25 12:35:00,34.11,34.12,34.04,34.05,78028.0,33.5418,33.5517,33.473,33.4828,78028.0
2023-09-25 12:40:00,34.05,34.1,34.05,34.06,73051.0,33.4828,33.532,33.4828,33.4926,73051.0
2023-09-25 12:45:00,34.05,34.09,34.05,34.05,59337.0,33.4828,33.5222,33.4828,33.4828,59337.0
2023-09-25 12:50:00,34.05,34.08,34.02,34.08,143656.0,33.4828,33.5123,33.4533,33.5123,143656.0
2023-09-25 12:55:00,34.08,34.09,34.05,34.08,72892.0,33.5123,33.5222,33.4828,33.5123,72892.0
2023-09-25 13:00:00,34.07,34.08,34.05,34.07,88378.0,33.5025,33.5123,33.4828,33.5025,88378.0
2023-09-25 13:05:00,34.06,34.13,34.04,34.12,115314.0,33.4926,33.5615,33.473,33.5517,115314.0
2023-09-25 13:10:00,34.12,34.16,34.11,34.14,104421.0,33.5517,33.591,33.5418,33.5713,104421.0
2023-09-25 13:15:00,34.15,34.15,34.09,34.11,111239.0,33.5812,33.5812,33.5222,33.5418,111239.0
2023-09-25 13:20:00,34.11,34.13,34.05,34.05,120446.0,33.5418,33.5615,33.4828,33.4828,120446.0
2023-09-25 13:25:00,34.06,34.07,33.98,34.02,146003.0,33.4926,33.5025,33.414,33.4533,146003.0
2023-09-25 13:30:00,34.03,34.04,33.99,34.01,150096.0,33.4631,33.473,33.4238,33.4435,150096.0
2023-09-25 13:35:00,34.01,34.09,34.01,34.08,211477.0,33.4435,33.5222,33.4435,33.5123,211477.0
2023-09-25 13:40:00,34.07,34.08,34.04,34.06,111804.0,33.5025,33.5123,33.473,33.4926,111804.0
2023-09-25 13:45:00,34.05,34.12,34.04,34.11,129228.0,33.4828,33.5517,33.473,33.5418,129228.0
2023-09-25 13:50:00,34.11,34.15,34.1,34.12,92639.0,33.5418,33.5812,33.532,33.5517,92639.0
2023-09-25 13:55:00,34.12,34.13,34.09,34.11,60255.0,33.5517,33.5615,33.5222,33.5418,60255.0
2023-09-25 14:00:00,34.12,34.13,34.1,34.11,76269.0,33.5517,33.5615,33.532,33.5418,76269.0
2023-09-25 14:05:00,34.12,34.12,34.05,34.05,179271.0,33.5517,33.5517,33.4828,33.4828,179271.0
2023-09-25 14:10:00,34.05,34.08,34.03,34.07,85717.0,33.4828,33.5123,33.4631,33.5025,85717.0
2023-09-25 14:15:00,34.07,34.12,34.06,34.09,81521.0,33.5025,33.5517,33.4926,33.5222,81521.0
2023-09-25 14:20:00,34.09,34.1,34.04,34.05,90303.0,33.5222,33.532,33.473,33.4828,90303.0
2023-09-25 14:25:00,34.05,34.08,34.04,34.05,52230.0,33.4828,33.5123,33.473,33.4828,52230.0
2023-09-25 14:30:00,34.05,34.07,34.04,34.05,69189.0,33.4828,33.5025,33.473,33.4828,69189.0
2023-09-25 14:35:00,34.05,34.11,34.04,34.07,86797.0,33.4828,33.5418,33.473,33.5025,86797.0
2023-09-25 14:40:00,34.08,34.1,34.04,34.05,106067.0,33.5123,33.532,33.473,33.4828,106067.0
2023-09-25 14:45:00,34.04,34.08,34.04,34.06,85101.0,33.473,33.5123,33.473,33.4926,85101.0
2023-09-25 14:50:00,34.07,34.08,34.04,34.05,74860.0,33.5025,33.5123,33.473,33.4828,74860.0
2023-09-25 14:55:00,34.05,34.07,34.02,34.05,128898.0,33.4828,33.5025,33.4533,33.4828,128898.0
2023-09-25 15:00:00,34.05,34.08,33.99,34.02,204064.0,33.4828,33.5123,33.4238,33.4533,204064.0
2023-09-25 15:05:00,34.02,34.05,34.01,34.02,100993.0,33.4533,33.4828,33.4435,33.4533,100993.0
2023-09-25 15:10:00,34.02,34.06,34.02,34.05,132007.0,33.4533,33.4926,33.4533,33.4828,132007.0
2023-09-25 15:15:00,34.05,34.14,34.05,34.14,184393.0,33.4828,33.5713,33.4828,33.5713,184393.0
2023-09-25 15:20:00,34.15,34.16,34.11,34.13,123136.0,33.5812,33.591,33.5418,33.5615,123136.0
2023-09-25 15:25:00,34.12,34.12,34.07,34.11,140938.0,33.5517,33.5517,33.5025,33.5418,140938.0
2023-09-25 15:30:00,34.12,34.12,34.08,34.11,182237.0,33.5517,33.5517,33.5123,33.5418,182237.0
2023-09-25 15:35:00,34.11,34.16,34.08,34.16,147013.0,33.5418,33.591,33.5123,33.591,147013.0
2023-09-25 15:40:00,34.16,34.17,34.1,34.11,165001.0,33.591,33.6008,33.532,33.5418,165001.0
2023-09-25 15:45:00,34.11,34.14,34.09,34.13,259993.0,33.5418,33.5713,33.5222,33.5615,259993.0
2023-09-25 15:50:00,34.13,34.17,34.09,34.15,527682.0,33.5615,33.6008,33.5222,33.5812,527682.0
2023-09-25 15:55:00,34.15,34.32,34.11,34.29,2123586.0,33.5812,33.7483,33.5418,33.7188,2123586.0
2023-09-26 09:30:00,34.15,34.37,34.07,34.29,637305.0,33.5812,33.7975,33.5025,33.7188,637305.0
2023-09-26 09:35:00,34.29,34.57,34.26,34.56,386515.0,33.7188,33.9942,33.6893,33.9843,386515.0
2023-09-26 09:40:00,34.57,34.72,34.54,34.7,397351.0,33.9942,34.1417,33.9647,34.122,397351.0
2023-09-26 09:45:00,34.7,34.78,34.6,34.62,628243.0,34.122,34.2007,34.0237,34.0433,628243.0
2023-09-26 09:50:00,34.61,34.72,34.56,34.64,567894.0,34.0335,34.1417,33.9843,34.063,567894.0
2023-09-26 09:55:00,34.64,34.66,34.53,34.55,294692.0,34.063,34.0827,33.9548,33.9745,294692.0
2023-09-26 10:00:00,34.55,34.61,34.45,34.48,367784.0,33.9745,34.0335,33.8762,33.9057,367784.0
2023-09-26 10:05:00,34.48,34.55,34.42,34.52,294308.0,33.9057,33.9745,33.8467,33.945,294308.0
2023-09-26 10:10:00,34.53,34.56,34.37,34.38,414303.0,33.9548,33.9843,33.7975,33.8073,414303.0
2023-09-26 10:15:00,34.38,34.39,34.24,34.27,488848.0,33.8073,33.8172,33.6697,33.6992,488848.0
2023-09-26 10:20:00,34.27,34.35,34.26,34.3,497093.0,33.6992,33.7778,33.6893,33.7287,497093.0
2023-09-26 10:25:00,34.3,34.4,34.28,34.38,429837.0,33.7287,33.827,33.709,33.8073,429837.0
2023-09-26 10:30:00,34.38,34.46,34.35,34.37,314794.0,33.8073,33.886,33.7778,33.7975,314794.0
2023-09-26 10:35:00,34.36,34.37,34.26,34.29,363422.0,33.7877,33.7975,33.6893,33.7188,363422.0
2023-09-26 10:40:00,34.29,34.37,34.26,34.29,344280.0,33.7188,33.7975,33.6893,33.7188,344280.0
2023-09-26 10:45:00,34.28,34.32,34.21,34.22,329530.0,33.709,33.7483,33.6402,33.65,329530.0
2023-09-26 10:50:00,34.21,34.23,34.08,34.09,360924.0,33.6402,33.6598,33.5123,33.5222,360924.0
2023-09-26 10:55:00,34.09,34.13,34.01,34.11,488307.0,33.5222,33.5615,33.4435,33.5418,488307.0
2023-09-26 11:00:00,34.12,34.15,34.08,34.12,273301.0,33.5517,33.5812,33.5123,33.5517,273301.0
2023-09-26 11:05:00,34.12,34.14,34.07,34.12,206380.0,33.5517,33.5713,33.5025,33.5517,206380.0
2023-09-26 11:10:00,34.12,34.17,34.1,34.16,212425.0,33.5517,33.6008,33.532,33.591,212425.0
2023-09-26 11:15:00,34.16,34.22,34.14,34.16,198369.0,33.591,33.65,33.5713,33.591,198369.0
2023-09-26 11:20:00,34.16,34.17,34.1,34.15,201845.0,33.591,33.6008,33.532,33.5812,201845.0
2023-09-26 11:25:00,34.15,34.16,34.1,34.11,244186.0,33.5812,33.591,33.532,33.5418,244186.0
2023-09-26 11:30:00,34.11,34.17,34.03,34.16,368166.0,33.5418,33.6008,33.4631,33.591,368166.0
2023-09-26 11:35:00,34.16,34.16,34.11,34.13,164740.0,33.591,33.591,33.5418,33.5615,164740.0
2023-09-26 11:40:00,34.13,34.2,34.11,34.16,160484.0,33.5615,33.6303,33.5418,33.591,160484.0
2023-09-26 11:45:00,34.16,34.21,34.14,34.2,135745.0,33.591,33.6402,33.5713,33.6303,135745.0
2023-09-26 11:50:00,34.2,34.23,34.18,34.2,183479.0,33.6303,33.6598,33.6107,33.6303,183479.0
2023-09-26 11:55:00,34.2,34.22,34.11,34.12,168512.0,33.6303,33.65,33.5418,33.5517,168512.0
2023-09-26 12:00:00,34.12,34.16,34.1,34.11,109118.0,33.5517,33.591,33.532,33.5418,109118.0
2023-09-26 12:05:00,34.11,34.14,34.08,34.12,267462.0,33.5418,33.5713,33.5123,33.5517,267462.0
2023-09-26 12:10:00,34.11,34.16,34.1,34.13,151602.0,33.5418,33.591,33.532,33.5615,151602.0
2023-09-26 12:15:00,34.13,34.18,34.11,34.15,127026.0,33.5615,33.6107,33.5418,33.5812,127026.0
2023-09-26 12:20:00,34.15,34.2,34.12,34.2,136907.0,33.5812,33.6303,33.5517,33.6303,136907.0
2023-09-26 12:25:00,34.19,34.2,34.14,34.17,140673.0,33.6205,33.6303,33.5713,33.6008,140673.0
2023-09-26 12:30:00,34.17,34.18,34.12,34.14,80106.0,33.6008,33.6107,33.5517,33.5713,80106.0
2023-09-26 12:35:00,34.14,34.18,34.13,34.18,98131.0,33.5713,33.6107,33.5615,33.6107,98131.0
2023-09-26 12:40:00,34.17,34.22,34.15,34.16,131099.0,33.6008,33.65,33.5812,33.591,131099.0
2023-09-26 12:45:00,34.16,34.19,34.13,34.19,236730.0,33.591,33.6205,33.5615,33.6205,236730.0
2023-09-26 12:50:00,34.18,34.2,34.17,34.19,87770.0,33.6107,33.6303,33.6008,33.6205,87770.0
2023-09-26 12:55:00,34.19,34.19,34.12,34.13,174572.0,33.6205,33.6205,33.5517,33.5615,174572.0
2023-09-26 13:00:00,34.14,34.22,34.12,34.2,213059.0,33.5713,33.65,33.5517,33.6303,213059.0
2023-09-26 13:05:00,34.2,34.25,34.15,34.25,270664.0,33.6303,33.6795,33.5812,33.6795,270664.0
2023-09-26 13:10:00,34.25,34.29,34.24,34.25,150658.0,33.6795,33.7188,33.6697,33.6795,150658.0
2023-09-26 13:15:00,34.25,34.26,34.16,34.16,125326.0,33.6795,33.6893,33.591,33.591,125326.0
2023-09-26 13:20:00,34.16,34.18,34.09,34.12,244166.0,33.591,33.6107,33.5222,33.5517,244166.0
2023-09-26 13:25:00,34.13,34.16,34.03,34.08,227471.0,33.5615,33.591,33.4631,33.5123,227471.0
2023-09-26 13:30:00,34.07,34.16,34.07,34.09,154506.0,33.5025,33.591,33.5025,33.5222,154506.0
2023-09-26 13:35:00,34.09,34.11,33.96,33.98,215773.0,33.5222,33.5418,33.3943,33.414,215773.0
2023-09-26 13:40:00,33.98,34.01,33.95,34.0,186584.0,33.414,33.4435,33.3845,33.4336,186584.0
2023-09-26 13:45:00,34.0,34.02,33.98,33.99,142112.0,33.4336,33.4533,33.414,33.4238,142112.0
2023-09-26 13:50:00,33.99,34.1,33.99,34.1,127362.0,33.4238,33.532,33.4238,33.532,127362.0
2023-09-26 13:55:00,34.1,34.12,34.09,34.11,112393.0,33.532,33.5517,33.5222,33.5418,112393.0
2023-09-26 14:00:00,34.12,34.13,34.08,34.11,157566.0,33.5517,33.5615,33.5123,33.5418,157566.0
2023-09-26 14:05:00,34.11,34.11,34.02,34.04,178802.0,33.5418,33.5418,33.4533,33.473,178802.0
2023-09-26 14:10:00,34.04,34.05,33.9,33.94,193961.0,33.473,33.4828,33.3353,33.3746,193961.0
2023-09-26 14:15:00,33.94,33.95,33.88,33.89,155988.0,33.3746,33.3845,33.3156,33.3255,155988.0
2023-09-26 14:20:00,33.89,34.0,33.88,33.96,139661.0,33.3255,33.4336,33.3156,33.3943,139661.0
2023-09-26 14:25:00,33.96,33.97,33.91,33.92,122002.0,33.3943,33.4041,33.3451,33.355,122002.0
2023-09-26 14:30:00,33.92,33.98,33.91,33.93,133126.0,33.355,33.414,33.3451,33.3648,133126.0
2023-09-26 14:35:00,33.93,33.93,33.87,33.89,113395.0,33.3648,33.3648,33.3058,33.3255,113395.0
2023-09-26 14:40:00,33.89,33.9,33.85,33.86,144293.0,33.3255,33.3353,33.2861,33.296,144293.0
2023-09-26 14:45:00,33.86,33.91,33.85,33.91,178989.0,33.296,33.3451,33.2861,33.3451,178989.0
2023-09-26 14:50:00,33.9,33.93,33.88,33.9,182400.0,33.3353,33.3648,33.3156,33.3353,182400.0
2023-09-26 14:55:00,33.9,33.94,33.87,33.91,154625.0,33.3353,33.3746,33.3058,33.3451,154625.0
2023-09-26 15:00:00,33.91,33.91,33.83,33.84,141845.0,33.3451,33.3451,33.2665,33.2763,141845.0
2023-09-26 15:05:00,33.84,33.86,33.81,33.84,310724.0,33.2763,33.296,33.2468,33.2763,310724.0
2023-09-26 15:10:00,33.84,33.87,33.8,33.82,201187.0,33.2763,33.3058,33.237,33.2566,201187.0
2023-09-26 15:15:00,33.82,33.83,33.74,33.75,336003.0,33.2566,33.2665,33.178,33.1878,336003.0
2023-09-26 15:20:00,33.75,33.78,33.74,33.76,282896.0,33.1878,33.2173,33.178,33.1976,282896.0
2023-09-26 15:25:00,33.76,33.76,33.67,33.68,354410.0,33.1976,33.1976,33.1091,33.119,354410.0
2023-09-26 15:30:00,33.69,33.75,33.67,33.7,320394.0,33.1288,33.1878,33.1091,33.1386,320394.0
2023-09-26 15:35:00,33.7,33.73,33.68,33.7,414124.0,33.1386,33.1681,33.119,33.1386,414124.0
2023-09-26 15:40:00,33.7,33.74,33.68,33.73,510172.0,33.1386,33.178,33.119,33.1681,510172.0
2023-09-26 15:45:00,33.72,33.76,33.68,33.69,458074.0,33.1583,33.1976,33.119,33.1288,458074.0
2023-09-26 15:50:00,33.68,33.79,33.64,33.77,1034948.0,33.119,33.2271,33.0796,33.2075,1034948.0
2023-09-26 15:55:00,33.76,33.86,33.76,33.85,1822171.0,33.1976,33.296,33.1976,33.2861,1822171.0
2023-09-27 09:30:00,33.92,34.02,33.88,33.93,700669.0,33.355,33.4533,33.3156,33.3648,700669.0
2023-09-27 09:35:00,33.92,34.14,33.92,34.09,339507.0,33.355,33.5713,33.355,33.5222,339507.0
2023-09-27 09:40:00,34.09,34.19,34.03,34.16,281002.0,33.5222,33.6205,33.4631,33.591,281002.0
2023-09-27 09:45:00,34.16,34.23,34.13,34.16,214478.0,33.591,33.6598,33.5615,33.591,214478.0
2023-09-27 09:50:00,34.16,34.21,34.11,34.19,157830.0,33.591,33.6402,33.5418,33.6205,157830.0
2023-09-27 09:55:00,34.18,34.3,34.13,34.3,300204.0,33.6107,33.7287,33.5615,33.7287,300204.0
2023-09-27 10:00:00,34.3,34.31,34.21,34.3,370742.0,33.7287,33.7385,33.6402,33.7287,370742.0
2023-09-27 10:05:00,34.3,34.37,34.26,34.36,331076.0,33.7287,33.7975,33.6893,33.7877,331076.0
2023-09-27 10:10:00,34.36,34.44,34.33,34.43,382777.0,33.7877,33.8663,33.7582,33.8565,382777.0
2023-09-27 10:15:00,34.43,34.54,34.41,34.51,703728.0,33.8565,33.9647,33.8368,33.9352,703728.0
2023-09-27 10:20:00,34.52,34.75,34.51,34.71,661543.0,33.945,34.1712,33.9352,34.1318,661543.0
2023-09-27 10:25:00,34.71,34.76,34.7,34.76,410371.0,34.1318,34.181,34.122,34.181,410371.0
2023-09-27 10:30:00,34.76,34.76,34.38,34.46,764063.0,34.181,34.181,33.8073,33.886,764063.0
2023-09-27 10:35:00,34.45,34.5,34.38,34.44,323897.0,33.8762,33.9253,33.8073,33.8663,323897.0
2023-09-27 10:40:00,34.44,34.44,34.37,34.41,228020.0,33.8663,33.8663,33.7975,33.8368,228020.0
2023-09-27 10:45:00,34.41,34.53,34.4,34.48,328242.0,33.8368,33.9548,33.827,33.9057,328242.0
2023-09-27 10:50:00,34.48,34.48,34.28,34.32,337336.0,33.9057,33.9057,33.709,33.7483,337336.0
2023-09-27 10:55:00,34.32,34.35,34.3,34.34,258288.0,33.7483,33.7778,33.7287,33.768,258288.0
2023-09-27 11:00:00,34.34,34.45,34.32,34.41,361604.0,33.768,33.8762,33.7483,33.8368,361604.0
2023-09-27 11:05:00,34.41,34.54,34.35,34.53,361781.0,33.8368,33.9647,33.7778,33.9548,361781.0
2023-09-27 11:10:00,34.52,34.55,34.45,34.52,252323.0,33.945,33.9745,33.8762,33.945,252323.0
2023-09-27 11:15:00,34.52,34.53,34.44,34.46,223417.0,33.945,33.9548,33.8663,33.886,223417.0
2023-09-27 11:20:00,34.46,34.58,34.44,34.53,236057.0,33.886,34.004,33.8663,33.9548,236057.0
2023-09-27 11:25:00,34.52,34.55,34.46,34.55,231048.0,33.945,33.9745,33.886,33.9745,231048.0
2023-09-27 11:30:00,34.55,34.55,34.47,34.48,229625.0,33.9745,33.9745,33.8958,33.9057,229625.0
2023-09-27 11:35:00,34.49,34.5,34.41,34.41,211834.0,33.9155,33.9253,33.8368,33.8368,211834.0
2023-09-27 11:40:00,34.41,34.45,34.32,34.33,248384.0,33.8368,33.8762,33.7483,33.7582,248384.0
2023-09-27 11:45:00,34.33,34.41,34.31,34.4,217886.0,33.7582,33.8368,33.7385,33.827,217886.0
2023-09-27 11:50:00,34.4,34.41,34.35,34.38,217417.0,33.827,33.8368,33.7778,33.8073,217417.0
2023-09-27 11:55:00,34.38,34.45,34.37,34.43,209733.0,33.8073,33.8762,33.7975,33.8565,209733.0
2023-09-27 12:00:00,34.42,34.43,34.32,34.33,174092.0,33.8467,33.8565,33.7483,33.7582,174092.0
2023-09-27 12:05:00,34.32,34.33,34.28,34.3,154748.0,33.7483,33.7582,33.709,33.7287,154748.0
2023-09-27 12:10:00,34.29,34.35,34.27,34.3,156052.0,33.7188,33.7778,33.6992,33.7287,156052.0
2023-09-27 12:15:00,34.3,34.32,34.26,34.26,144276.0,33.7287,33.7483,33.6893,33.6893,144276.0
2023-09-27 12:20:00,34.26,34.28,34.23,34.26,202927.0,33.6893,33.709,33.6598,33.6893,202927.0
2023-09-27 12:25:00,34.26,34.32,34.25,34.3,152630.0,33.6893,33.7483,33.6795,33.7287,152630.0
2023-09-27 12:30:00,34.3,34.35,34.28,34.33,191933.0,33.7287,33.7778,33.709,33.7582,191933.0
2023-09-27 12:35:00,34.34,34.36,34.31,34.36,161726.0,33.768,33.7877,33.7385,33.7877,161726.0
2023-09-27 12:40:00,34.36,34.4,34.34,34.4,172657.0,33.7877,33.827,33.768,33.827,172657.0
2023-09-27 12:45:00,34.4,34.44,34.38,34.41,132969.0,33.827,33.8663,33.8073,33.8368,132969.0
2023-09-27 12:50:00,34.41,34.41,34.32,34.34,132463.0,33.8368,33.8368,33.7483,33.768,132463.0
2023-09-27 12:55:00,34.34,34.35,34.26,34.3,133850.0,33.768,33.7778,33.6893,33.7287,133850.0
2023-09-27 13:00:00,34.3,34.41,34.3,34.4,125690.0,33.7287,33.8368,33.7287,33.827,125690.0
2023-09-27 13:05:00,34.4,34.4,34.35,34.36,105269.0,33.827,33.827,33.7778,33.7877,105269.0
2023-09-27 13:10:00,34.36,34.38,34.27,34.28,139957.0,33.7877,33.8073,33.6992,33.709,139957.0
2023-09-27 13:15:00,34.28,34.35,34.28,34.32,166054.0,33.709,33.7778,33.709,33.7483,166054.0
2023-09-27 13:20:00,34.31,34.33,34.21,34.22,144400.0,33.7385,33.7582,33.6402,33.65,144400.0
2023-09-27 13:25:00,34.22,34.25,34.2,34.24,108351.0,33.65,33.6795,33.6303,33.6697,108351.0
2023-09-27 13:30:00,34.24,34.28,34.2,34.25,242854.0,33.6697,33.709,33.6303,33.6795,242854.0
2023-09-27 13:35:00,34.25,34.26,34.15,34.18,219905.0,33.6795,33.6893,33.5812,33.6107,219905.0
2023-09-27 13:40:00,34.18,34.18,34.08,34.13,214405.0,33.6107,33.6107,33.5123,33.5615,214405.0
2023-09-27 13:45:00,34.14,34.2,34.13,34.19,204713.0,33.5713,33.6303,33.5615,33.6205,204713.0
2023-09-27 13:50:00,34.18,34.25,34.15,34.24,146974.0,33.6107,33.6795,33.5812,33.6697,146974.0
2023-09-27 13:55:00,34.24,34.24,34.19,34.24,145491.0,33.6697,33.6697,33.6205,33.6697,145491.0
2023-09-27 14:00:00,34.23,34.24,34.18,34.19,135615.0,33.6598,33.6697,33.6107,33.6205,135615.0
2023-09-27 14:05:00,34.19,34.22,34.16,34.17,114983.0,33.6205,33.65,33.591,33.6008,114983.0
2023-09-27 14:10:00,34.17,34.18,34.15,34.18,98025.0,33.6008,33.6107,33.5812,33.6107,98025.0
2023-09-27 14:15:00,34.18,34.2,34.12,34.13,177673.0,33.6107,33.6303,33.5517,33.5615,177673.0
2023-09-27 14:20:00,34.13,34.18,34.12,34.14,134285.0,33.5615,33.6107,33.5517,33.5713,134285.0
2023-09-27 14:25:00,34.15,34.29,34.13,34.28,155071.0,33.5812,33.7188,33.5615,33.709,155071.0
2023-09-27 14:30:00,34.29,34.41,34.29,34.41,186466.0,33.7188,33.8368,33.7188,33.8368,186466.0
2023-09-27 14:35:00,34.41,34.55,34.41,34.55,240343.0,33.8368,33.9745,33.8368,33.9745,240343.0
2023-09-27 14:40:00,34.55,34.59,34.49,34.56,210370.0,33.9745,34.0138,33.9155,33.9843,210370.0
2023-09-27 14:45:00,34.57,34.59,34.53,34.54,206843.0,33.9942,34.0138,33.9548,33.9647,206843.0
2023-09-27 14:50:00,34.55,34.55,34.49,34.53,229151.0,33.9745,33.9745,33.9155,33.9548,229151.0
2023-09-27 14:55:00,34.54,34.56,34.52,34.54,124926.0,33.9647,33.9843,33.945,33.9647,124926.0
2023-09-27 15:00:00,34.54,34.66,34.51,34.64,290012.0,33.9647,34.0827,33.9352,34.063,290012.0
2023-09-27 15:05:00,34.65,34.76,34.64,34.7,230847.0,34.0728,34.181,34.063,34.122,230847.0
2023-09-27 15:10:00,34.71,34.83,34.7,34.71,340391.0,34.1318,34.2498,34.122,34.1318,340391.0
2023-09-27 15:15:00,34.71,34.74,34.65,34.68,277735.0,34.1318,34.1613,34.0728,34.1023,277735.0
2023-09-27 15:20:00,34.68,34.71,34.65,34.67,202688.0,34.1023,34.1318,34.0728,34.0925,202688.0
2023-09-27 15:25:00,34.68,34.7,34.63,34.66,200655.0,34.1023,34.122,34.0532,34.0827,200655.0
2023-09-27 15:30:00,34.65,34.69,34.63,34.65,283860.0,34.0728,34.1122,34.0532,34.0728,283860.0
2023-09-27 15:35:00,34.65,34.66,34.5,34.52,326972.0,34.0728,34.0827,33.9253,33.945,326972.0
2023-09-27 15:40:00,34.52,34.52,34.43,34.48,367030.0,33.945,33.945,33.8565,33.9057,367030.0
2023-09-27 15:45:00,34.47,34.55,34.45,34.51,577355.0,33.8958,33.9745,33.8762,33.9352,577355.0
2023-09-27 15:50:00,34.51,34.67,34.41,34.65,1908521.0,33.9352,34.0925,33.8368,34.0728,1908521.0
2023-09-27 15:55:00,34.66,34.73,34.58,34.65,2757801.0,34.0827,34.1515,34.004,34.0728,2757801.0
2023-09-28 09:30:00,34.67,34.68,34.38,34.56,664139.0,34.0925,34.1023,33.8073,33.9843,664139.0
2023-09-28 09:35:00,34.56,34.62,34.4,34.5,236067.0,33.9843,34.0433,33.827,33.9253,236067.0
2023-09-28 09:40:00,34.51,34.6,34.48,34.53,267281.0,33.9352,34.0237,33.9057,33.9548,267281.0
2023-09-28 09:45:00,34.52,34.62,34.44,34.52,199108.0,33.945,34.0433,33.8663,33.945,199108.0
2023-09-28 09:50:00,34.52,34.79,34.52,34.78,271558.0,33.945,34.2105,33.945,34.2007,271558.0
2023-09-28 09:55:00,34.78,34.8,34.69,34.79,262592.0,34.2007,34.2203,34.1122,34.2105,262592.0
2023-09-28 10:00:00,34.79,34.92,34.78,34.92,257943.0,34.2105,34.3383,34.2007,34.3383,257943.0
2023-09-28 10:05:00,34.92,34.96,34.84,34.96,241281.0,34.3383,34.3777,34.2597,34.3777,241281.0
2023-09-28 10:10:00,34.95,34.99,34.88,34.93,382282.0,34.3678,34.4072,34.299,34.3482,382282.0
2023-09-28 10:15:00,34.93,34.94,34.77,34.89,289324.0,34.3482,34.358,34.1908,34.3088,289324.0
2023-09-28 10:20:00,34.88,34.94,34.84,34.91,213639.0,34.299,34.358,34.2597,34.3285,213639.0
2023-09-28 10:25:00,34.91,34.98,34.85,34.94,189245.0,34.3285,34.3973,34.2695,34.358,189245.0
2023-09-28 10:30:00,34.94,34.95,34.74,34.77,302644.0,34.358,34.3678,34.1613,34.1908,302644.0
2023-09-28 10:35:00,34.77,34.93,34.76,34.92,248577.0,34.1908,34.3482,34.181,34.3383,248577.0
2023-09-28 10:40:00,34.93,35.11,34.89,35.1,349397.0,34.3482,34.5252,34.3088,34.5153,349397.0
2023-09-28 10:45:00,35.1,35.2,35.08,35.2,340293.0,34.5153,34.6137,34.4957,34.6137,340293.0
2023-09-28 10:50:00,35.2,35.24,35.09,35.22,353122.0,34.6137,34.653,34.5055,34.6333,353122.0
2023-09-28 10:55:00,35.22,35.27,35.19,35.27,397252.0,34.6333,34.6825,34.6038,34.6825,397252.0
2023-09-28 11:00:00,35.27,35.3,35.16,35.2,342866.0,34.6825,34.712,34.5743,34.6137,342866.0
2023-09-28 11:05:00,35.19,35.29,35.15,35.22,280705.0,34.6038,34.7022,34.5645,34.6333,280705.0
2023-09-28 11:10:00,35.22,35.25,35.09,35.12,269378.0,34.6333,34.6628,34.5055,34.535,269378.0
2023-09-28 11:15:00,35.13,35.18,35.06,35.09,307749.0,34.5448,34.594,34.476,34.5055,307749.0
2023-09-28 11:20:00,35.1,35.25,35.08,35.25,250518.0,34.5153,34.6628,34.4957,34.6628,250518.0
2023-09-28 11:25:00,35.25,35.27,35.2,35.25,208023.0,34.6628,34.6825,34.6137,34.6628,208023.0
2023-09-28 11:30:00,35.25,35.39,35.23,35.37,335288.0,34.6628,34.8005,34.6432,34.7808,335288.0
2023-09-28 11:35:00,35.37,35.46,35.36,35.43,301935.0,34.7808,34.8693,34.771,34.8398,301935.0
2023-09-28 11:40:00,35.44,35.58,35.43,35.56,485243.0,34.8497,34.9873,34.8398,34.9677,485243.0
2023-09-28 11:45:00,35.57,35.59,35.51,35.53,268355.0,34.9775,34.9972,34.9185,34.9382,268355.0
2023-09-28 11:50:00,35.53,35.57,35.48,35.55,190100.0,34.9382,34.9775,34.889,34.9578,190100.0
2023-09-28 11:55:00,35.55,35.64,35.53,35.63,299041.0,34.9578,35.0463,34.9382,35.0365,299041.0
2023-09-28 12:00:00,35.63,35.66,35.53,35.55,369769.0,35.0365,35.066,34.9382,34.9578,369769.0
2023-09-28 12:05:00,35.55,35.56,35.44,35.45,207815.0,34.9578,34.9677,34.8497,34.8595,207815.0
2023-09-28 12:10:00,35.44,35.52,35.42,35.51,280232.0,34.8497,34.9283,34.83,34.9185,280232.0
2023-09-28 12:15:00,35.51,35.54,35.47,35.51,172920.0,34.9185,34.948,34.8792,34.9185,172920.0
2023-09-28 12:20:00,35.51,35.55,35.48,35.51,124534.0,34.9185,34.9578,34.889,34.9185,124534.0
2023-09-28 12:25:00,35.51,35.6,35.5,35.57,202442.0,34.9185,35.007,34.9087,34.9775,202442.0
2023-09-28 12:30:00,35.58,35.58,35.47,35.49,166794.0,34.9873,34.9873,34.8792,34.8988,166794.0
2023-09-28 12:35:00,35.49,35.49,35.44,35.45,158860.0,34.8988,34.8988,34.8497,34.8595,158860.0
2023-09-28 12:40:00,35.46,35.52,35.45,35.45,163235.0,34.8693,34.9283,34.8595,34.8595,163235.0
2023-09-28 12:45:00,35.45,35.46,35.3,35.32,296208.0,34.8595,34.8693,34.712,34.7317,296208.0
2023-09-28 12:50:00,35.32,35.36,35.2,35.2,241341.0,34.7317,34.771,34.6137,34.6137,241341.0
2023-09-28 12:55:00,35.2,35.26,35.17,35.22,222925.0,34.6137,34.6727,34.5842,34.6333,222925.0
2023-09-28 13:00:00,35.22,35.28,35.2,35.22,257212.0,34.6333,34.6923,34.6137,34.6333,257212.0
2023-09-28 13:05:00,35.21,35.3,35.16,35.3,251297.0,34.6235,34.712,34.5743,34.712,251297.0
2023-09-28 13:10:00,35.3,35.4,35.29,35.39,167420.0,34.712,34.8103,34.7022,34.8005,167420.0
2023-09-28 13:15:00,35.4,35.4,35.32,35.33,178843.0,34.8103,34.8103,34.7317,34.7415,178843.0
2023-09-28 13:20:00,35.33,35.41,35.32,35.4,187583.0,34.7415,34.8202,34.7317,34.8103,187583.0
2023-09-28 13:25:00,35.39,35.41,35.24,35.26,198322.0,34.8005,34.8202,34.653,34.6727,198322.0
2023-09-28 13:30:00,35.25,35.25,35.17,35.18,232613.0,34.6628,34.6628,34.5842,34.594,232613.0
2023-09-28 13:35:00,35.18,35.2,35.15,35.18,171567.0,34.594,34.6137,34.5645,34.594,171567.0
2023-09-28 13:40:00,35.19,35.19,35.11,35.13,171986.0,34.6038,34.6038,34.5252,34.5448,171986.0
2023-09-28 13:45:00,35.13,35.27,35.12,35.23,226529.0,34.5448,34.6825,34.535,34.6432,226529.0
2023-09-28 13:50:00,35.22,35.25,35.13,35.16,156093.0,34.6333,34.6628,34.5448,34.5743,156093.0
2023-09-28 13:55:00,35.16,35.18,35.13,35.14,95016.0,34.5743,34.594,34.5448,34.5547,95016.0
2023-09-28 14:00:00,35.14,35.16,35.11,35.13,119251.0,34.5547,34.5743,34.5252,34.5448,119251.0
2023-09-28 14:05:00,35.14,35.15,35.11,35.14,115826.0,34.5547,34.5645,34.5252,34.5547,115826.0
2023-09-28 14:10:00,35.14,35.16,35.1,35.15,133999.0,34.5547,34.5743,34.5153,34.5645,133999.0
2023-09-28 14:15:00,35.16,35.19,35.12,35.14,266820.0,34.5743,34.6038,34.535,34.5547,266820.0
2023-09-28 14:20:00,35.14,35.16,35.09,35.1,189583.0,34.5547,34.5743,34.5055,34.5153,189583.0
2023-09-28 14:25:00,35.09,35.14,35.08,35.09,183120.0,34.5055,34.5547,34.4957,34.5055,183120.0
2023-09-28 14:30:00,35.1,35.12,35.01,35.02,267739.0,34.5153,34.535,34.4268,34.4367,267739.0
2023-09-28 14:35:00,35.02,35.02,34.88,34.95,398032.0,34.4367,34.4367,34.299,34.3678,398032.0
2023-09-28 14:40:00,34.95,35.02,34.93,34.97,233128.0,34.3678,34.4367,34.3482,34.3875,233128.0
2023-09-28 14:45:00,34.98,35.03,34.96,35.02,163976.0,34.3973,34.4465,34.3777,34.4367,163976.0
2023-09-28 14:50:00,35.02,35.09,35.02,35.08,189343.0,34.4367,34.5055,34.4367,34.4957,189343.0
2023-09-28 14:55:00,35.08,35.17,35.06,35.16,185869.0,34.4957,34.5842,34.476,34.5743,185869.0
2023-09-28 15:00:00,35.16,35.24,35.16,35.23,254101.0,34.5743,34.653,34.5743,34.6432,254101.0
2023-09-28 15:05:00,35.24,35.26,35.18,35.25,286336.0,34.653,34.6727,34.594,34.6628,286336.0
2023-09-28 15:10:00,35.25,35.33,35.23,35.33,311319.0,34.6628,34.7415,34.6432,34.7415,311319.0
2023-09-28 15:15:00,35.33,35.44,35.31,35.4,367488.0,34.7415,34.8497,34.7218,34.8103,367488.0
2023-09-28 15:20:00,35.4,35.43,35.36,35.4,329675.0,34.8103,34.8398,34.771,34.8103,329675.0
2023-09-28 15:25:00,35.4,35.44,35.36,35.44,678354.0,34.8103,34.8497,34.771,34.8497,678354.0
2023-09-28 15:30:00,35.44,35.47,35.35,35.39,631709.0,34.8497,34.8792,34.7612,34.8005,631709.0
2023-09-28 15:35:00,35.39,35.39,35.23,35.24,404187.0,34.8005,34.8005,34.6432,34.653,404187.0
2023-09-28 15:40:00,35.24,35.3,35.23,35.27,458997.0,34.653,34.712,34.6432,34.6825,458997.0
2023-09-28 15:45:00,35.28,35.28,35.21,35.26,539837.0,34.6923,34.6923,34.6235,34.6727,539837.0
2023-09-28 15:50:00,35.26,35.31,35.16,35.16,843362.0,34.6727,34.7218,34.5743,34.5743,843362.0
2023-09-28 15:55:00,35.17,35.25,35.15,35.17,1610458.0,34.5842,34.6628,34.5645,34.5842,1610458.0
2023-09-29 09:30:00,35.62,35.88,35.57,35.75,869805.0,35.0267,35.2823,34.9775,35.1545,869805.0
2023-09-29 09:35:00,35.76,35.8,35.59,35.65,263536.0,35.1643,35.2037,34.9972,35.0562,263536.0
2023-09-29 09:40:00,35.66,35.68,35.54,35.66,288806.0,35.066,35.0857,34.948,35.066,288806.0
2023-09-29 09:45:00,35.66,35.85,35.61,35.77,372377.0,35.066,35.2528,35.0168,35.1742,372377.0
2023-09-29 09:50:00,35.76,35.82,35.72,35.8,208700.0,35.1643,35.2233,35.125,35.2037,208700.0
2023-09-29 09:55:00,35.8,35.86,35.73,35.8,246545.0,35.2037,35.2627,35.1348,35.2037,246545.0
2023-09-29 10:00:00,35.8,35.9,35.79,35.9,341010.0,35.2037,35.302,35.1938,35.302,341010.0
2023-09-29 10:05:00,35.9,35.91,35.73,35.75,373723.0,35.302,35.3118,35.1348,35.1545,373723.0
2023-09-29 10:10:00,35.74,35.82,35.72,35.8,309071.0,35.1447,35.2233,35.125,35.2037,309071.0
2023-09-29 10:15:00,35.8,35.83,35.71,35.77,219348.0,35.2037,35.2332,35.1152,35.1742,219348.0
2023-09-29 10:20:00,35.77,35.82,35.59,35.61,311197.0,35.1742,35.2233,34.9972,35.0168,311197.0
2023-09-29 10:25:00,35.61,35.68,35.56,35.58,257100.0,35.0168,35.0857,34.9677,34.9873,257100.0
2023-09-29 10:30:00,35.59,35.77,35.58,35.74,266292.0,34.9972,35.1742,34.9873,35.1447,266292.0
2023-09-29 10:35:00,35.75,35.8,35.72,35.78,221925.0,35.1545,35.2037,35.125,35.184,221925.0
2023-09-29 10:40:00,35.79,35.79,35.65,35.73,219659.0,35.1938,35.1938,35.0562,35.1348,219659.0
2023-09-29 10:45:00,35.73,35.82,35.72,35.81,219447.0,35.1348,35.2233,35.125,35.2135,219447.0
2023-09-29 10:50:00,35.8,35.87,35.75,35.87,263089.0,35.2037,35.2725,35.1545,35.2725,263089.0
2023-09-29 10:55:00,35.87,35.87,35.63,35.65,210701.0,35.2725,35.2725,35.0365,35.0562,210701.0
2023-09-29 11:00:00,35.65,35.69,35.6,35.65,219758.0,35.0562,35.0955,35.007,35.0562,219758.0
2023-09-29 11:05:00,35.65,35.72,35.63,35.71,178301.0,35.0562,35.125,35.0365,35.1152,178301.0
2023-09-29 11:10:00,35.71,35.76,35.66,35.66,239145.0,35.1152,35.1643,35.066,35.066,239145.0
2023-09-29 11:15:00,35.66,35.71,35.61,35.7,208856.0,35.066,35.1152,35.0168,35.1053,208856.0
2023-09-29 11:20:00,35.7,35.8,35.68,35.79,204956.0,35.1053,35.2037,35.0857,35.1938,204956.0
2023-09-29 11:25:00,35.79,35.81,35.6,35.61,445009.0,35.1938,35.2135,35.007,35.0168,445009.0
2023-09-29 11:30:00,35.61,35.65,35.56,35.59,290909.0,35.0168,35.0562,34.9677,34.9972,290909.0
2023-09-29 11:35:00,35.58,35.64,35.55,35.62,282658.0,34.9873,35.0463,34.9578,35.0267,282658.0
2023-09-29 11:40:00,35.62,35.66,35.57,35.6,246975.0,35.0267,35.066,34.9775,35.007,246975.0
2023-09-29 11:45:00,35.61,35.64,35.5,35.52,342034.0,35.0168,35.0463,34.9087,34.9283,342034.0
2023-09-29 11:50:00,35.52,35.58,35.45,35.53,241127.0,34.9283,34.9873,34.8595,34.9382,241127.0
2023-09-29 11:55:00,35.52,35.61,35.51,35.59,203849.0,34.9283,35.0168,34.9185,34.9972,203849.0
2023-09-29 12:00:00,35.59,35.59,35.49,35.55,222515.0,34.9972,34.9972,34.8988,34.9578,222515.0
2023-09-29 12:05:00,35.55,35.65,35.54,35.61,214820.0,34.9578,35.0562,34.948,35.0168,214820.0
2023-09-29 12:10:00,35.61,35.61,35.43,35.45,222564.0,35.0168,35.0168,34.8398,34.8595,222564.0
2023-09-29 12:15:00,35.45,35.57,35.41,35.57,246312.0,34.8595,34.9775,34.8202,34.9775,246312.0
2023-09-29 12:20:00,35.57,35.66,35.56,35.61,221093.0,34.9775,35.066,34.9677,35.0168,221093.0
2023-09-29 12:25:00,35.59,35.64,35.53,35.54,101551.0,34.9972,35.0463,34.9382,34.948,101551.0
2023-09-29 12:30:00,35.55,35.58,35.46,35.52,138205.0,34.9578,34.9873,34.8693,34.9283,138205.0
2023-09-29 12:35:00,35.52,35.55,35.49,35.51,76286.0,34.9283,34.9578,34.8988,34.9185,76286.0
2023-09-29 12:40:00,35.51,35.55,35.47,35.5,121817.0,34.9185,34.9578,34.8792,34.9087,121817.0
2023-09-29 12:45:00,35.5,35.54,35.36,35.39,201403.0,34.9087,34.948,34.771,34.8005,201403.0
2023-09-29 12:50:00,35.39,35.43,35.35,35.36,132335.0,34.8005,34.8398,34.7612,34.771,132335.0
2023-09-29 12:55:00,35.36,35.43,35.36,35.42,110815.0,34.771,34.8398,34.771,34.83,110815.0
2023-09-29 13:00:00,35.41,35.42,35.32,35.38,243154.0,34.8202,34.83,34.7317,34.7907,243154.0
2023-09-29 13:05:00,35.38,35.38,35.26,35.32,269075.0,34.7907,34.7907,34.6727,34.7317,269075.0
2023-09-29 13:10:00,35.32,35.34,35.26,35.29,141851.0,34.7317,34.7513,34.6727,34.7022,141851.0
2023-09-29 13:15:00,35.29,35.31,35.24,35.3,168170.0,34.7022,34.7218,34.653,34.712,168170.0
2023-09-29 13:20:00,35.31,35.34,35.27,35.32,132365.0,34.7218,34.7513,34.6825,34.7317,132365.0
2023-09-29 13:25:00,35.32,35.4,35.32,35.4,215745.0,34.7317,34.8103,34.7317,34.8103,215745.0
2023-09-29 13:30:00,35.39,35.45,35.38,35.41,232842.0,34.8005,34.8595,34.7907,34.8202,232842.0
2023-09-29 13:35:00,35.41,35.43,35.35,35.38,134471.0,34.8202,34.8398,34.7612,34.7907,134471.0
2023-09-29 13:40:00,35.38,35.43,35.38,35.41,182185.0,34.7907,34.8398,34.7907,34.8202,182185.0
2023-09-29 13:45:00,35.4,35.42,35.3,35.32,116410.0,34.8103,34.83,34.712,34.7317,116410.0
2023-09-29 13:50:00,35.32,35.35,35.28,35.3,116907.0,34.7317,34.7612,34.6923,34.712,116907.0
2023-09-29 13:55:00,35.29,35.32,35.17,35.17,159545.0,34.7022,34.7317,34.5842,34.5842,159545.0
2023-09-29 14:00:00,35.17,35.3,35.15,35.3,246922.0,34.5842,34.712,34.5645,34.712,246922.0
2023-09-29 14:05:00,35.3,35.33,35.26,35.29,144248.0,34.712,34.7415,34.6727,34.7022,144248.0
2023-09-29 14:10:00,35.29,35.35,35.27,35.32,193024.0,34.7022,34.7612,34.6825,34.7317,193024.0
2023-09-29 14:15:00,35.32,35.35,35.26,35.32,123930.0,34.7317,34.7612,34.6727,34.7317,123930.0
2023-09-29 14:20:00,35.32,35.38,35.3,35.38,125345.0,34.7317,34.7907,34.712,34.7907,125345.0
2023-09-29 14:25:00,35.38,35.4,35.27,35.29,214068.0,34.7907,34.8103,34.6825,34.7022,214068.0
2023-09-29 14:30:00,35.28,35.37,35.28,35.36,109273.0,34.6923,34.7808,34.6923,34.771,109273.0
2023-09-29 14:35:00,35.36,35.38,35.33,35.36,96605.0,34.771,34.7907,34.7415,34.771,96605.0
2023-09-29 14:40:00,35.36,35.49,35.35,35.46,215123.0,34.771,34.8988,34.7612,34.8693,215123.0
2023-09-29 14:45:00,35.45,35.48,35.4,35.41,138106.0,34.8595,34.889,34.8103,34.8202,138106.0
2023-09-29 14:50:00,35.41,35.43,35.38,35.43,135656.0,34.8202,34.8398,34.7907,34.8398,135656.0
2023-09-29 14:55:00,35.43,35.53,35.42,35.53,221653.0,34.8398,34.9382,34.83,34.9382,221653.0
2023-09-29 15:00:00,35.54,35.57,35.41,35.43,211535.0,34.948,34.9775,34.8202,34.8398,211535.0
2023-09-29 15:05:00,35.44,35.5,35.43,35.45,158943.0,34.8497,34.9087,34.8398,34.8595,158943.0
2023-09-29 15:10:00,35.45,35.52,35.43,35.44,170019.0,34.8595,34.9283,34.8398,34.8497,170019.0
2023-09-29 15:15:00,35.45,35.55,35.43,35.52,269188.0,34.8595,34.9578,34.8398,34.9283,269188.0
2023-09-29 15:20:00,35.51,35.52,35.44,35.46,235486.0,34.9185,34.9283,34.8497,34.8693,235486.0
2023-09-29 15:25:00,35.47,35.5,35.41,35.48,205652.0,34.8792,34.9087,34.8202,34.889,205652.0
2023-09-29 15:30:00,35.48,35.48,35.4,35.43,189800.0,34.889,34.889,34.8103,34.8398,189800.0
2023-09-29 15:35:00,35.43,35.52,35.41,35.52,320541.0,34.8398,34.9283,34.8202,34.9283,320541.0
2023-09-29 15:40:00,35.51,35.53,35.45,35.45,322613.0,34.9185,34.9382,34.8595,34.8595,322613.0
2023-09-29 15:45:00,35.45,35.57,35.45,35.56,451645.0,34.8595,34.9775,34.8595,34.9677,451645.0
2023-09-29 15:50:00,35.55,35.68,35.48,35.57,1150019.0,34.9578,35.0857,34.889,34.9775,1150019.0
2023-09-29 15:55:00,35.57,35.6,35.44,35.5,2293292.0,34.9775,35.007,34.8497,34.9087,2293292.0
2023-10-02 09:30:00,35.61,35.96,35.58,35.95,847534.0,35.0168,35.361,34.9873,35.3512,847534.0
2023-10-02 09:35:00,35.95,35.98,35.85,35.86,233345.0,35.3512,35.3807,35.2528,35.2627,233345.0
2023-10-02 09:40:00,35.87,35.9,35.73,35.76,252000.0,35.2725,35.302,35.1348,35.1643,252000.0
2023-10-02 09:45:00,35.76,35.76,35.6,35.69,441519.0,35.1643,35.1643,35.007,35.0955,441519.0
2023-10-02 09:50:00,35.7,35.75,35.66,35.74,201714.0,35.1053,35.1545,35.066,35.1447,201714.0
2023-10-02 09:55:00,35.74,35.79,35.66,35.66,270204.0,35.1447,35.1938,35.066,35.066,270204.0
2023-10-02 10:00:00,35.66,35.88,35.62,35.86,305225.0,35.066,35.2823,35.0267,35.2627,305225.0
2023-10-02 10:05:00,35.86,35.89,35.74,35.75,184778.0,35.2627,35.2922,35.1447,35.1545,184778.0
2023-10-02 10:10:00,35.74,35.75,35.56,35.56,220977.0,35.1447,35.1545,34.9677,34.9677,220977.0
2023-10-02 10:15:00,35.56,35.68,35.56,35.6,174597.0,34.9677,35.0857,34.9677,35.007,174597.0
2023-10-02 10:20:00,35.59,35.66,35.55,35.65,170741.0,34.9972,35.066,34.9578,35.0562,170741.0
2023-10-02 10:25:00,35.65,35.67,35.48,35.5,200895.0,35.0562,35.0758,34.889,34.9087,200895.0
2023-10-02 10:30:00,35.5,35.61,35.45,35.59,215014.0,34.9087,35.0168,34.8595,34.9972,215014.0
2023-10-02 10:35:00,35.59,35.62,35.49,35.54,148711.0,34.9972,35.0267,34.8988,34.948,148711.0
2023-10-02 10:40:00,35.54,35.58,35.42,35.47,198393.0,34.948,34.9873,34.83,34.8792,198393.0
2023-10-02 10:45:00,35.47,35.55,35.43,35.51,172840.0,34.8792,34.9578,34.8398,34.9185,172840.0
2023-10-02 10:50:00,35.52,35.59,35.49,35.51,152075.0,34.9283,34.9972,34.8988,34.9185,152075.0
2023-10-02 10:55:00,35.5,35.51,35.42,35.43,141566.0,34.9087,34.9185,34.83,34.8398,141566.0
2023-10-02 11:00:00,35.43,35.55,35.42,35.52,171712.0,34.8398,34.9578,34.83,34.9283,171712.0
2023-10-02 11:05:00,35.52,35.53,35.45,35.48,138174.0,34.9283,34.9382,34.8595,34.889,138174.0
2023-10-02 11:10:00,35.48,35.62,35.46,35.59,230556.0,34.889,35.0267,34.8693,34.9972,230556.0
2023-10-02 11:15:00,35.59,35.68,35.58,35.68,236280.0,34.9972,35.0857,34.9873,35.0857,236280.0
2023-10-02 11:20:00,35.68,35.8,35.66,35.78,313830.0,35.0857,35.2037,35.066,35.184,313830.0
2023-10-02 11:25:00,35.79,35.8,35.74,35.78,169183.0,35.1938,35.2037,35.1447,35.184,169183.0
2023-10-02 11:30:00,35.78,35.81,35.67,35.7,181895.0,35.184,35.2135,35.0758,35.1053,181895.0
2023-10-02 11:35:00,35.7,35.72,35.6,35.62,208141.0,35.1053,35.125,35.007,35.0267,208141.0
2023-10-02 11:40:00,35.62,35.65,35.56,35.57,170608.0,35.0267,35.0562,34.9677,34.9775,170608.0
2023-10-02 11:45:00,35.56,35.58,35.5,35.51,157895.0,34.9677,34.9873,34.9087,34.9185,157895.0
2023-10-02 11:50:00,35.5,35.54,35.36,35.39,305100.0,34.9087,34.948,34.771,34.8005,305100.0
2023-10-02 11:55:00,35.39,35.45,35.38,35.43,235851.0,34.8005,34.8595,34.7907,34.8398,235851.0
2023-10-02 12:00:00,35.42,35.47,35.37,35.4,214265.0,34.83,34.8792,34.7808,34.8103,214265.0
2023-10-02 12:05:00,35.41,35.42,35.36,35.4,195086.0,34.8202,34.83,34.771,34.8103,195086.0
2023-10-02 12:10:00,35.39,35.48,35.38,35.48,260316.0,34.8005,34.889,34.7907,34.889,260316.0
2023-10-02 12:15:00,35.48,35.49,35.41,35.41,137813.0,34.889,34.8988,34.8202,34.8202,137813.0
2023-10-02 12:20:00,35.41,35.43,35.39,35.4,135062.0,34.8202,34.8398,34.8005,34.8103,135062.0
2023-10-02 12:25:00,35.4,35.41,35.32,35.34,222144.0,34.8103,34.8202,34.7317,34.7513,222144.0
2023-10-02 12:30:00,35.34,35.39,35.32,35.37,163037.0,34.7513,34.8005,34.7317,34.7808,163037.0
2023-10-02 12:35:00,35.36,35.4,35.33,35.36,195012.0,34.771,34.8103,34.7415,34.771,195012.0
2023-10-02 12:40:00,35.36,35.38,35.32,35.33,172597.0,34.771,34.7907,34.7317,34.7415,172597.0
2023-10-02 12:45:00,35.34,35.36,35.23,35.25,246304.0,34.7513,34.771,34.6432,34.6628,246304.0
2023-10-02 12:50:00,35.25,35.3,35.22,35.27,416463.0,34.6628,34.712,34.6333,34.6825,416463.0
2023-10-02 12:55:00,35.28,35.31,35.26,35.3,201916.0,34.6923,34.7218,34.6727,34.712,201916.0
2023-10-02 13:00:00,35.29,35.33,35.27,35.29,133382.0,34.7022,34.7415,34.6825,34.7022,133382.0
2023-10-02 13:05:00,35.29,35.32,35.24,35.28,155228.0,34.7022,34.7317,34.653,34.6923,155228.0
2023-10-02 13:10:00,35.28,35.3,35.23,35.25,111766.0,34.6923,34.712,34.6432,34.6628,111766.0
2023-10-02 13:15:00,35.25,35.36,35.24,35.32,142998.0,34.6628,34.771,34.653,34.7317,142998.0
2023-10-02 13:20:00,35.32,35.37,35.32,35.34,169338.0,34.7317,34.7808,34.7317,34.7513,169338.0
2023-10-02 13:25:00,35.35,35.4,35.25,35.26,752761.0,34.7612,34.8103,34.6628,34.6727,752761.0
2023-10-02 13:30:00,35.26,35.3,35.23,35.25,154119.0,34.6727,34.712,34.6432,34.6628,154119.0
2023-10-02 13:35:00,35.25,35.27,35.21,35.22,180696.0,34.6628,34.6825,34.6235,34.6333,180696.0
2023-10-02 13:40:00,35.22,35.28,35.21,35.26,139585.0,34.6333,34.6923,34.6235,34.6727,139585.0
2023-10-02 13:45:00,35.27,35.32,35.26,35.27,124465.0,34.6825,34.7317,34.6727,34.6825,124465.0
2023-10-02 13:50:00,35.26,35.3,35.25,35.28,95124.0,34.6727,34.712,34.6628,34.6923,95124.0
2023-10-02 13:55:00,35.28,35.29,35.21,35.23,116568.0,34.6923,34.7022,34.6235,34.6432,116568.0
2023-10-02 14:00:00,35.22,35.23,35.16,35.2,177512.0,34.6333,34.6432,34.5743,34.6137,177512.0
2023-10-02 14:05:00,35.2,35.24,35.17,35.19,146531.0,34.6137,34.653,34.5842,34.6038,146531.0
2023-10-02 14:10:00,35.18,35.33,35.18,35.32,275670.0,34.594,34.7415,34.594,34.7317,275670.0
2023-10-02 14:15:00,35.32,35.32,35.21,35.23,105114.0,34.7317,34.7317,34.6235,34.6432,105114.0
2023-10-02 14:20:00,35.22,35.24,35.12,35.15,126157.0,34.6333,34.653,34.535,34.5645,126157.0
2023-10-02 14:25:00,35.15,35.17,35.07,35.08,178197.0,34.5645,34.5842,34.4858,34.4957,178197.0
2023-10-02 14:30:00,35.08,35.1,35.04,35.07,176113.0,34.4957,34.5153,34.4563,34.4858,176113.0
2023-10-02 14:35:00,35.07,35.1,35.04,35.05,184668.0,34.4858,34.5153,34.4563,34.4662,184668.0
2023-10-02 14:40:00,35.05,35.05,34.98,35.03,202588.0,34.4662,34.4662,34.3973,34.4465,202588.0
2023-10-02 14:45:00,35.03,35.11,35.02,35.11,160031.0,34.4465,34.5252,34.4367,34.5252,160031.0
2023-10-02 14:50:00,35.11,35.16,35.09,35.12,123168.0,34.5252,34.5743,34.5055,34.535,123168.0
2023-10-02 14:55:00,35.11,35.15,35.09,35.15,91728.0,34.5252,34.5645,34.5055,34.5645,91728.0
2023-10-02 15:00:00,35.14,35.17,35.07,35.08,109701.0,34.5547,34.5842,34.4858,34.4957,109701.0
2023-10-02 15:05:00,35.09,35.18,35.05,35.16,123328.0,34.5055,34.594,34.4662,34.5743,123328.0
2023-10-02 15:10:00,35.16,35.22,35.13,35.15,116997.0,34.5743,34.6333,34.5448,34.5645,116997.0
2023-10-02 15:15:00,35.15,35.23,35.14,35.2,154900.0,34.5645,34.6432,34.5547,34.6137,154900.0
2023-10-02 15:20:00,35.2,35.29,35.18,35.28,209379.0,34.6137,34.7022,34.594,34.6923,209379.0
2023-10-02 15:25:00,35.28,35.29,35.24,35.27,240935.0,34.6923,34.7022,34.653,34.6825,240935.0
2023-10-02 15:30:00,35.27,35.33,35.25,35.3,395361.0,34.6825,34.7415,34.6628,34.712,395361.0
2023-10-02 15:35:00,35.3,35.32,35.23,35.3,356514.0,34.712,34.7317,34.6432,34.712,356514.0
2023-10-02 15:40:00,35.3,35.32,35.27,35.3,307291.0,34.712,34.7317,34.6825,34.712,307291.0
2023-10-02 15:45:00,35.3,35.36,35.29,35.33,482348.0,34.712,34.771,34.7022,34.7415,482348.0
2023-10-02 15:50:00,35.32,35.41,35.29,35.41,858506.0,34.7317,34.8202,34.7022,34.8202,858506.0
2023-10-02 15:55:00,35.41,35.47,35.38,35.46,2710804.0,34.8202,34.8792,34.7907,34.8693,2710804.0
2023-10-03 09:30:00,35.24,35.85,35.24,35.79,1554930.0,34.653,35.2528,34.653,35.1938,1554930.0
2023-10-03 09:35:00,35.79,36.35,35.71,36.26,1748604.0,35.1938,35.7445,35.1152,35.656,1748604.0
2023-10-03 09:40:00,36.25,36.46,36.07,36.36,1469653.0,35.6462,35.8527,35.4692,35.7543,1469653.0
2023-10-03 09:45:00,36.36,36.4,36.15,36.38,858501.0,35.7543,35.7937,35.5478,35.774,858501.0
2023-10-03 09:50:00,36.38,36.54,36.31,36.33,1011969.0,35.774,35.9313,35.7052,35.7248,1011969.0
2023-10-03 09:55:00,36.33,36.37,36.19,36.2,367162.0,35.7248,35.7642,35.5872,35.597,367162.0
2023-10-03 10:00:00,36.2,36.2,35.94,36.06,894739.0,35.597,35.597,35.3413,35.4593,894739.0
2023-10-03 10:05:00,36.05,36.06,35.89,35.94,567218.0,35.4495,35.4593,35.2922,35.3413,567218.0
2023-10-03 10:10:00,35.95,36.13,35.89,35.99,584124.0,35.3512,35.5282,35.2922,35.3905,584124.0
2023-10-03 10:15:00,35.99,35.99,35.83,35.85,545362.0,35.3905,35.3905,35.2332,35.2528,545362.0
2023-10-03 10:20:00,35.85,35.95,35.8,35.89,669262.0,35.2528,35.3512,35.2037,35.2922,669262.0
2023-10-03 10:25:00,35.89,36.04,35.88,35.98,402399.0,35.2922,35.4397,35.2823,35.3807,402399.0
2023-10-03 10:30:00,35.98,36.06,35.93,35.99,484281.0,35.3807,35.4593,35.3315,35.3905,484281.0
2023-10-03 10:35:00,36.0,36.06,35.89,35.89,541310.0,35.4003,35.4593,35.2922,35.2922,541310.0
2023-10-03 10:40:00,35.9,36.0,35.87,35.98,396469.0,35.302,35.4003,35.2725,35.3807,396469.0
2023-10-03 10:45:00,35.97,35.98,35.81,35.84,300454.0,35.3708,35.3807,35.2135,35.243,300454.0
2023-10-03 10:50:00,35.84,35.86,35.67,35.79,450931.0,35.243,35.2627,35.0758,35.1938,450931.0
2023-10-03 10:55:00,35.79,35.84,35.71,35.73,253983.0,35.1938,35.243,35.1152,35.1348,253983.0
2023-10-03 11:00:00,35.72,35.77,35.69,35.75,408107.0,35.125,35.1742,35.0955,35.1545,408107.0
2023-10-03 11:05:00,35.75,35.82,35.71,35.81,338076.0,35.1545,35.2233,35.1152,35.2135,338076.0
2023-10-03 11:10:00,35.8,35.9,35.79,35.87,365266.0,35.2037,35.302,35.1938,35.2725,365266.0
2023-10-03 11:15:00,35.87,35.93,35.84,35.88,295140.0,35.2725,35.3315,35.243,35.2823,295140.0
2023-10-03 11:20:00,35.89,35.93,35.87,35.92,280411.0,35.2922,35.3315,35.2725,35.3217,280411.0
2023-10-03 11:25:00,35.92,35.96,35.87,35.95,359486.0,35.3217,35.361,35.2725,35.3512,359486.0
2023-10-03 11:30:00,35.94,35.96,35.84,35.89,429276.0,35.3413,35.361,35.243,35.2922,429276.0
2023-10-03 11:35:00,35.89,35.93,35.85,35.93,260406.0,35.2922,35.3315,35.2528,35.3315,260406.0
2023-10-03 11:40:00,35.93,36.0,35.92,35.98,318356.0,35.3315,35.4003,35.3217,35.3807,318356.0
2023-10-03 11:45:00,35.98,36.03,35.94,35.98,358201.0,35.3807,35.4298,35.3413,35.3807,358201.0
2023-10-03 11:50:00,35.98,35.99,35.89,35.9,299865.0,35.3807,35.3905,35.2922,35.302,299865.0
2023-10-03 11:55:00,35.9,35.91,35.82,35.89,343969.0,35.302,35.3118,35.2233,35.2922,343969.0
2023-10-03 12:00:00,35.9,36.04,35.88,36.04,306370.0,35.302,35.4397,35.2823,35.4397,306370.0
2023-10-03 12:05:00,36.04,36.05,35.97,35.99,285158.0,35.4397,35.4495,35.3708,35.3905,285158.0
2023-10-03 12:10:00,36.0,36.05,35.97,36.03,330450.0,35.4003,35.4495,35.3708,35.4298,330450.0
2023-10-03 12:15:00,36.04,36.12,36.02,36.1,477066.0,35.4397,35.5183,35.42,35.4987,477066.0
2023-10-03 12:20:00,36.09,36.1,36.0,36.09,407728.0,35.4888,35.4987,35.4003,35.4888,407728.0
2023-10-03 12:25:00,36.09,36.15,36.06,36.13,595983.0,35.4888,35.5478,35.4593,35.5282,595983.0
2023-10-03 12:30:00,36.14,36.15,36.07,36.08,269514.0,35.538,35.5478,35.4692,35.479,269514.0
2023-10-03 12:35:00,36.06,36.09,36.0,36.08,315871.0,35.4593,35.4888,35.4003,35.479,315871.0
2023-10-03 12:40:00,36.08,36.11,36.02,36.04,357639.0,35.479,35.5085,35.42,35.4397,357639.0
2023-10-03 12:45:00,36.03,36.08,36.02,36.04,199180.0,35.4298,35.479,35.42,35.4397,199180.0
2023-10-03 12:50:00,36.05,36.08,35.99,36.02,298537.0,35.4495,35.479,35.3905,35.42,298537.0
2023-10-03 12:55:00,36.02,36.05,35.98,36.01,237252.0,35.42,35.4495,35.3807,35.4102,237252.0
2023-10-03 13:00:00,36.01,36.05,35.97,36.01,306652.0,35.4102,35.4495,35.3708,35.4102,306652.0
2023-10-03 13:05:00,36.0,36.02,35.94,35.94,271309.0,35.4003,35.42,35.3413,35.3413,271309.0
2023-10-03 13:10:00,35.95,36.0,35.92,35.98,239384.0,35.3512,35.4003,35.3217,35.3807,239384.0
2023-10-03 13:15:00,35.98,36.0,35.91,35.95,245691.0,35.3807,35.4003,35.3118,35.3512,245691.0
2023-10-03 13:20:00,35.95,35.96,35.87,35.95,270844.0,35.3512,35.361,35.2725,35.3512,270844.0
2023-10-03 13:25:00,35.95,35.95,35.87,35.91,192922.0,35.3512,35.3512,35.2725,35.3118,192922.0
2023-10-03 13:30:00,35.91,35.92,35.86,35.9,206854.0,35.3118,35.3217,35.2627,35.302,206854.0
2023-10-03 13:35:00,35.9,35.9,35.8,35.83,215170.0,35.302,35.302,35.2037,35.2332,215170.0
2023-10-03 13:40:00,35.83,35.89,35.82,35.85,177137.0,35.2332,35.2922,35.2233,35.2528,177137.0
2023-10-03 13:45:00,35.84,35.86,35.76,35.76,185002.0,35.243,35.2627,35.1643,35.1643,185002.0
2023-10-03 13:50:00,35.77,35.78,35.71,35.71,201367.0,35.1742,35.184,35.1152,35.1152,201367.0
2023-10-03 13:55:00,35.73,35.73,35.66,35.69,205364.0,35.1348,35.1348,35.066,35.0955,205364.0
2023-10-03 14:00:00,35.68,35.73,35.67,35.68,259349.0,35.0857,35.1348,35.0758,35.0857,259349.0
2023-10-03 14:05:00,35.68,35.7,35.65,35.69,241302.0,35.0857,35.1053,35.0562,35.0955,241302.0
2023-10-03 14:10:00,35.69,35.73,35.68,35.72,207056.0,35.0955,35.1348,35.0857,35.125,207056.0
2023-10-03 14:15:00,35.72,35.72,35.64,35.69,231311.0,35.125,35.125,35.0463,35.0955,231311.0
2023-10-03 14:20:00,35.7,35.77,35.68,35.76,257952.0,35.1053,35.1742,35.0857,35.1643,257952.0
2023-10-03 14:25:00,35.76,35.77,35.69,35.73,183009.0,35.1643,35.1742,35.0955,35.1348,183009.0
2023-10-03 14:30:00,35.72,35.76,35.69,35.75,166597.0,35.125,35.1643,35.0955,35.1545,166597.0
2023-10-03 14:35:00,35.75,35.78,35.71,35.78,154474.0,35.1545,35.184,35.1152,35.184,154474.0
2023-10-03 14:40:00,35.77,35.78,35.71,35.76,174300.0,35.1742,35.184,35.1152,35.1643,174300.0
2023-10-03 14:45:00,35.76,35.78,35.72,35.75,174289.0,35.1643,35.184,35.125,35.1545,174289.0
2023-10-03 14:50:00,35.75,35.76,35.69,35.72,248362.0,35.1545,35.1643,35.0955,35.125,248362.0
2023-10-03 14:55:00,35.71,35.72,35.54,35.55,323760.0,35.1152,35.125,34.948,34.9578,323760.0
2023-10-03 15:00:00,35.54,35.7,35.52,35.66,310209.0,34.948,35.1053,34.9283,35.066,310209.0
2023-10-03 15:05:00,35.66,35.68,35.52,35.58,332358.0,35.066,35.0857,34.9283,34.9873,332358.0
2023-10-03 15:10:00,35.58,35.59,35.46,35.5,384995.0,34.9873,34.9972,34.8693,34.9087,384995.0
2023-10-03 15:15:00,35.5,35.55,35.47,35.52,267861.0,34.9087,34.9578,34.8792,34.9283,267861.0
2023-10-03 15:20:00,35.52,35.59,35.52,35.58,276882.0,34.9283,34.9972,34.9283,34.9873,276882.0
2023-10-03 15:25:00,35.57,35.58,35.51,35.55,324767.0,34.9775,34.9873,34.9185,34.9578,324767.0
2023-10-03 15:30:00,35.56,35.57,35.46,35.47,488283.0,34.9677,34.9775,34.8693,34.8792,488283.0
2023-10-03 15:35:00,35.47,35.51,35.39,35.43,379926.0,34.8792,34.9185,34.8005,34.8398,379926.0
2023-10-03 15:40:00,35.44,35.54,35.43,35.52,448151.0,34.8497,34.948,34.8398,34.9283,448151.0
2023-10-03 15:45:00,35.52,35.62,35.48,35.61,550955.0,34.9283,35.0267,34.889,35.0168,550955.0
2023-10-03 15:50:00,35.6,35.69,35.58,35.61,1269015.0,35.007,35.0955,34.9873,35.0168,1269015.0
2023-10-03 15:55:00,35.61,35.73,35.6,35.72,2039367.0,35.0168,35.1348,35.007,35.125,2039367.0
2023-10-04 09:30:00,36.52,36.52,35.76,35.8,2387758.0,35.9117,35.9117,35.1643,35.2037,2387758.0
2023-10-04 09:35:00,35.8,35.87,35.45,35.68,1396364.0,35.2037,35.2725,34.8595,35.0857,1396364.0
2023-10-04 09:40:00,35.68,35.95,35.62,35.93,1359830.0,35.0857,35.3512,35.0267,35.3315,1359830.0
2023-10-04 09:45:00,35.93,36.01,35.85,35.9,918609.0,35.3315,35.4102,35.2528,35.302,918609.0
2023-10-04 09:50:00,35.9,35.96,35.75,35.83,735191.0,35.302,35.361,35.1545,35.2332,735191.0
2023-10-04 09:55:00,35.82,35.89,35.78,35.88,456025.0,35.2233,35.2922,35.184,35.2823,456025.0
2023-10-04 10:00:00,35.87,35.95,35.57,35.58,842619.0,35.2725,35.3512,34.9775,34.9873,842619.0
2023-10-04 10:05:00,35.58,35.77,35.57,35.59,601474.0,34.9873,35.1742,34.9775,34.9972,601474.0
2023-10-04 10:10:00,35.59,35.73,35.59,35.73,562050.0,34.9972,35.1348,34.9972,35.1348,562050.0
2023-10-04 10:15:00,35.72,35.75,35.52,35.58,691971.0,35.125,35.1545,34.9283,34.9873,691971.0
2023-10-04 10:20:00,35.58,35.61,35.46,35.49,388073.0,34.9873,35.0168,34.8693,34.8988,388073.0
2023-10-04 10:25:00,35.5,35.62,35.37,35.39,606285.0,34.9087,35.0267,34.7808,34.8005,606285.0
2023-10-04 10:30:00,35.39,35.57,35.38,35.52,555216.0,34.8005,34.9775,34.7907,34.9283,555216.0
2023-10-04 10:35:00,35.52,35.7,35.51,35.69,398905.0,34.9283,35.1053,34.9185,35.0955,398905.0
2023-10-04 10:40:00,35.69,35.78,35.58,35.59,422631.0,35.0955,35.184,34.9873,34.9972,422631.0
2023-10-04 10:45:00,35.6,35.64,35.33,35.34,431360.0,35.007,35.0463,34.7415,34.7513,431360.0
2023-10-04 10:50:00,35.34,35.41,35.32,35.34,367872.0,34.7513,34.8202,34.7317,34.7513,367872.0
2023-10-04 10:55:00,35.34,35.47,35.33,35.4,458673.0,34.7513,34.8792,34.7415,34.8103,458673.0
2023-10-04 11:00:00,35.4,35.54,35.37,35.5,339581.0,34.8103,34.948,34.7808,34.9087,339581.0
2023-10-04 11:05:00,35.5,35.58,35.47,35.56,272907.0,34.9087,34.9873,34.8792,34.9677,272907.0
2023-10-04 11:10:00,35.56,35.63,35.55,35.61,278715.0,34.9677,35.0365,34.9578,35.0168,278715.0
2023-10-04 11:15:00,35.6,35.73,35.59,35.72,337123.0,35.007,35.1348,34.9972,35.125,337123.0
2023-10-04 11:20:00,35.72,35.77,35.68,35.71,398110.0,35.125,35.1742,35.0857,35.1152,398110.0
2023-10-04 11:25:00,35.7,35.83,35.7,35.79,345036.0,35.1053,35.2332,35.1053,35.1938,345036.0
2023-10-04 11:30:00,35.79,35.81,35.73,35.81,223628.0,35.1938,35.2135,35.1348,35.2135,223628.0
2023-10-04 11:35:00,35.81,35.9,35.79,35.86,271714.0,35.2135,35.302,35.1938,35.2627,271714.0
2023-10-04 11:40:00,35.86,35.88,35.79,35.87,222457.0,35.2627,35.2823,35.1938,35.2725,222457.0
2023-10-04 11:45:00,35.87,36.0,35.85,35.94,424680.0,35.2725,35.4003,35.2528,35.3413,424680.0
2023-10-04 11:50:00,35.94,35.99,35.87,35.97,449808.0,35.3413,35.3905,35.2725,35.3708,449808.0
2023-10-04 11:55:00,35.97,36.03,35.95,35.96,523407.0,35.3708,35.4298,35.3512,35.361,523407.0
2023-10-04 12:00:00,35.96,35.97,35.81,35.82,229159.0,35.361,35.3708,35.2135,35.2233,229159.0
2023-10-04 12:05:00,35.81,35.88,35.79,35.84,237108.0,35.2135,35.2823,35.1938,35.243,237108.0
2023-10-04 12:10:00,35.84,35.89,35.73,35.74,184310.0,35.243,35.2922,35.1348,35.1447,184310.0
2023-10-04 12:15:00,35.73,35.83,35.72,35.82,178382.0,35.1348,35.2332,35.125,35.2233,178382.0
2023-10-04 12:20:00,35.82,35.89,35.76,35.76,173038.0,35.2233,35.2922,35.1643,35.1643,173038.0
2023-10-04 12:25:00,35.76,35.84,35.76,35.84,117089.0,35.1643,35.243,35.1643,35.243,117089.0
2023-10-04 12:30:00,35.84,35.86,35.76,35.8,158325.0,35.243,35.2627,35.1643,35.2037,158325.0
2023-10-04 12:35:00,35.8,35.81,35.71,35.72,254099.0,35.2037,35.2135,35.1152,35.125,254099.0
2023-10-04 12:40:00,35.71,35.75,35.68,35.7,175931.0,35.1152,35.1545,35.0857,35.1053,175931.0
2023-10-04 12:45:00,35.7,35.78,35.67,35.77,204228.0,35.1053,35.184,35.0758,35.1742,204228.0
2023-10-04 12:50:00,35.78,35.78,35.73,35.76,116974.0,35.184,35.184,35.1348,35.1643,116974.0
2023-10-04 12:55:00,35.76,35.8,35.74,35.8,106156.0,35.1643,35.2037,35.1447,35.2037,106156.0
2023-10-04 13:00:00,35.8,35.81,35.76,35.78,143969.0,35.2037,35.2135,35.1643,35.184,143969.0
2023-10-04 13:05:00,35.77,35.82,35.77,35.8,129530.0,35.1742,35.2233,35.1742,35.2037,129530.0
2023-10-04 13:10:00,35.81,35.82,35.76,35.76,106115.0,35.2135,35.2233,35.1643,35.1643,106115.0
2023-10-04 13:15:00,35.77,35.84,35.76,35.79,177235.0,35.1742,35.243,35.1643,35.1938,177235.0
2023-10-04 13:20:00,35.8,35.85,35.77,35.78,156005.0,35.2037,35.2528,35.1742,35.184,156005.0
2023-10-04 13:25:00,35.77,35.79,35.7,35.7,274222.0,35.1742,35.1938,35.1053,35.1053,274222.0
2023-10-04 13:30:00,35.7,35.71,35.65,35.66,179150.0,35.1053,35.1152,35.0562,35.066,179150.0
2023-10-04 13:35:00,35.67,35.68,35.6,35.66,216201.0,35.0758,35.0857,35.007,35.066,216201.0
2023-10-04 13:40:00,35.66,35.71,35.61,35.7,132222.0,35.066,35.1152,35.0168,35.1053,132222.0
2023-10-04 13:45:00,35.7,35.74,35.67,35.72,124525.0,35.1053,35.1447,35.0758,35.125,124525.0
2023-10-04 13:50:00,35.71,35.72,35.54,35.57,201375.0,35.1152,35.125,34.948,34.9775,201375.0
2023-10-04 13:55:00,35.56,35.62,35.55,35.58,156884.0,34.9677,35.0267,34.9578,34.9873,156884.0
2023-10-04 14:00:00,35.57,35.67,35.53,35.66,200362.0,34.9775,35.0758,34.9382,35.066,200362.0
2023-10-04 14:05:00,35.67,35.69,35.59,35.6,160124.0,35.0758,35.0955,34.9972,35.007,160124.0
2023-10-04 14:10:00,35.6,35.69,35.59,35.68,162891.0,35.007,35.0955,34.9972,35.0857,162891.0
2023-10-04 14:15:00,35.68,35.73,35.66,35.72,122452.0,35.0857,35.1348,35.066,35.125,122452.0
2023-10-04 14:20:00,35.73,35.74,35.59,35.61,153040.0,35.1348,35.1447,34.9972,35.0168,153040.0
2023-10-04 14:25:00,35.61,35.73,35.59,35.73,133927.0,35.0168,35.1348,34.9972,35.1348,133927.0
2023-10-04 14:30:00,35.73,35.81,35.72,35.76,158560.0,35.1348,35.2135,35.125,35.1643,158560.0
2023-10-04 14:35:00,35.76,35.84,35.73,35.84,145496.0,35.1643,35.243,35.1348,35.243,145496.0
2023-10-04 14:40:00,35.83,35.9,35.82,35.89,220453.0,35.2332,35.302,35.2233,35.2922,220453.0
2023-10-04 14:45:00,35.9,35.9,35.78,35.8,232499.0,35.302,35.302,35.184,35.2037,232499.0
2023-10-04 14:50:00,35.79,35.81,35.77,35.78,186475.0,35.1938,35.2135,35.1742,35.184,186475.0
2023-10-04 14:55:00,35.78,35.85,35.74,35.83,194322.0,35.184,35.2528,35.1447,35.2332,194322.0
2023-10-04 15:00:00,35.83,35.87,35.81,35.86,140621.0,35.2332,35.2725,35.2135,35.2627,140621.0
2023-10-04 15:05:00,35.86,35.89,35.81,35.89,132566.0,35.2627,35.2922,35.2135,35.2922,132566.0
2023-10-04 15:10:00,35.89,35.97,35.88,35.95,246055.0,35.2922,35.3708,35.2823,35.3512,246055.0
2023-10-04 15:15:00,35.95,36.01,35.93,35.96,316470.0,35.3512,35.4102,35.3315,35.361,316470.0
2023-10-04 15:20:00,35.95,36.0,35.94,35.98,182493.0,35.3512,35.4003,35.3413,35.3807,182493.0
2023-10-04 15:25:00,35.98,36.0,35.94,35.98,192277.0,35.3807,35.4003,35.3413,35.3807,192277.0
2023-10-04 15:30:00,35.98,36.02,35.95,35.99,433197.0,35.3807,35.42,35.3512,35.3905,433197.0
2023-10-04 15:35:00,36.0,36.03,35.96,35.98,491754.0,35.4003,35.4298,35.361,35.3807,491754.0
2023-10-04 15:40:00,35.97,35.99,35.93,35.93,300351.0,35.3708,35.3905,35.3315,35.3315,300351.0
2023-10-04 15:45:00,35.93,35.98,35.89,35.93,400301.0,35.3315,35.3807,35.2922,35.3315,400301.0
2023-10-04 15:50:00,35.93,35.95,35.86,35.93,826036.0,35.3315,35.3512,35.2627,35.3315,826036.0
2023-10-04 15:55:00,35.92,35.98,35.9,35.91,2119713.0,35.3217,35.3807,35.302,35.3118,2119713.0
2023-10-05 09:30:00,35.97,36.1,35.91,36.01,1155790.0,35.3708,35.4987,35.3118,35.4102,1155790.0
2023-10-05 09:35:00,36.01,36.02,35.92,35.95,252324.0,35.4102,35.42,35.3217,35.3512,252324.0
2023-10-05 09:40:00,35.96,35.98,35.87,35.95,289386.0,35.361,35.3807,35.2725,35.3512,289386.0
2023-10-05 09:45:00,35.95,35.96,35.82,35.85,224542.0,35.3512,35.361,35.2233,35.2528,224542.0
2023-10-05 09:50:00,35.86,35.89,35.74,35.79,354781.0,35.2627,35.2922,35.1447,35.1938,354781.0
2023-10-05 09:55:00,35.79,35.86,35.76,35.79,264503.0,35.1938,35.2627,35.1643,35.1938,264503.0
2023-10-05 10:00:00,35.79,35.79,35.69,35.78,486601.0,35.1938,35.1938,35.0955,35.184,486601.0
2023-10-05 10:05:00,35.77,35.79,35.69,35.77,313543.0,35.1742,35.1938,35.0955,35.1742,313543.0
2023-10-05 10:10:00,35.77,35.9,35.76,35.89,327886.0,35.1742,35.302,35.1643,35.2922,327886.0
2023-10-05 10:15:00,35.89,35.9,35.8,35.81,361462.0,35.2922,35.302,35.2037,35.2135,361462.0
2023-10-05 10:20:00,35.8,35.83,35.71,35.73,275336.0,35.2037,35.2332,35.1152,35.1348,275336.0
2023-10-05 10:25:00,35.72,35.89,35.71,35.89,210342.0,35.125,35.2922,35.1152,35.2922,210342.0
2023-10-05 10:30:00,35.89,36.0,35.87,35.91,607488.0,35.2922,35.4003,35.2725,35.3118,607488.0
2023-10-05 10:35:00,35.92,35.92,35.8,35.82,427898.0,35.3217,35.3217,35.2037,35.2233,427898.0
2023-10-05 10:40:00,35.82,35.82,35.69,35.72,259727.0,35.2233,35.2233,35.0955,35.125,259727.0
2023-10-05 10:45:00,35.73,35.74,35.66,35.67,250425.0,35.1348,35.1447,35.066,35.0758,250425.0
2023-10-05 10:50:00,35.66,35.76,35.63,35.75,341819.0,35.066,35.1643,35.0365,35.1545,341819.0
2023-10-05 10:55:00,35.76,35.78,35.68,35.73,243457.0,35.1643,35.184,35.0857,35.1348,243457.0
2023-10-05 11:00:00,35.73,35.76,35.68,35.68,229404.0,35.1348,35.1643,35.0857,35.0857,229404.0
2023-10-05 11:05:00,35.68,35.76,35.67,35.76,282844.0,35.0857,35.1643,35.0758,35.1643,282844.0
2023-10-05 11:10:00,35.76,35.79,35.7,35.77,273852.0,35.1643,35.1938,35.1053,35.1742,273852.0
2023-10-05 11:15:00,35.77,35.78,35.63,35.63,237805.0,35.1742,35.184,35.0365,35.0365,237805.0
2023-10-05 11:20:00,35.62,35.72,35.6,35.7,223681.0,35.0267,35.125,35.007,35.1053,223681.0
2023-10-05 11:25:00,35.7,35.7,35.62,35.67,375181.0,35.1053,35.1053,35.0267,35.0758,375181.0
2023-10-05 11:30:00,35.66,35.68,35.6,35.65,361249.0,35.066,35.0857,35.007,35.0562,361249.0
2023-10-05 11:35:00,35.66,35.75,35.65,35.72,182966.0,35.066,35.1545,35.0562,35.125,182966.0
2023-10-05 11:40:00,35.73,35.77,35.69,35.69,533502.0,35.1348,35.1742,35.0955,35.0955,533502.0
2023-10-05 11:45:00,35.69,35.79,35.69,35.77,158113.0,35.0955,35.1938,35.0955,35.1742,158113.0
2023-10-05 11:50:00,35.76,35.83,35.73,35.82,176934.0,35.1643,35.2332,35.1348,35.2233,176934.0
2023-10-05 11:55:00,35.82,35.85,35.75,35.77,169277.0,35.2233,35.2528,35.1545,35.1742,169277.0
2023-10-05 12:00:00,35.77,35.85,35.75,35.84,171822.0,35.1742,35.2528,35.1545,35.243,171822.0
2023-10-05 12:05:00,35.83,35.86,35.81,35.86,96203.0,35.2332,35.2627,35.2135,35.2627,96203.0
2023-10-05 12:10:00,35.86,35.93,35.84,35.91,181629.0,35.2627,35.3315,35.243,35.3118,181629.0
2023-10-05 12:15:00,35.91,35.93,35.85,35.89,208030.0,35.3118,35.3315,35.2528,35.2922,208030.0
2023-10-05 12:20:00,35.88,35.91,35.86,35.88,81443.0,35.2823,35.3118,35.2627,35.2823,81443.0
2023-10-05 12:25:00,35.88,36.0,35.86,35.97,230470.0,35.2823,35.4003,35.2627,35.3708,230470.0
2023-10-05 12:30:00,35.97,36.0,35.91,35.92,137853.0,35.3708,35.4003,35.3118,35.3217,137853.0
2023-10-05 12:35:00,35.91,35.98,35.91,35.95,140470.0,35.3118,35.3807,35.3118,35.3512,140470.0
2023-10-05 12:40:00,35.95,35.95,35.9,35.93,200892.0,35.3512,35.3512,35.302,35.3315,200892.0
2023-10-05 12:45:00,35.93,35.95,35.86,35.89,138180.0,35.3315,35.3512,35.2627,35.2922,138180.0
2023-10-05 12:50:00,35.89,35.92,35.88,35.92,110617.0,35.2922,35.3217,35.2823,35.3217,110617.0
2023-10-05 12:55:00,35.93,35.93,35.88,35.93,92400.0,35.3315,35.3315,35.2823,35.3315,92400.0
2023-10-05 13:00:00,35.93,35.95,35.86,35.88,108410.0,35.3315,35.3512,35.2627,35.2823,108410.0
2023-10-05 13:05:00,35.88,35.89,35.85,35.86,132548.0,35.2823,35.2922,35.2528,35.2627,132548.0
2023-10-05 13:10:00,35.87,35.95,35.86,35.94,108111.0,35.2725,35.3512,35.2627,35.3413,108111.0
2023-10-05 13:15:00,35.94,35.95,35.89,35.91,63170.0,35.3413,35.3512,35.2922,35.3118,63170.0
2023-10-05 13:20:00,35.92,35.93,35.87,35.89,73320.0,35.3217,35.3315,35.2725,35.2922,73320.0
2023-10-05 13:25:00,35.89,35.92,35.87,35.91,63168.0,35.2922,35.3217,35.2725,35.3118,63168.0
2023-10-05 13:30:00,35.9,35.93,35.85,35.91,158982.0,35.302,35.3315,35.2528,35.3118,158982.0
2023-10-05 13:35:00,35.91,36.0,35.9,35.99,139305.0,35.3118,35.4003,35.302,35.3905,139305.0
2023-10-05 13:40:00,35.98,36.01,35.97,35.98,146550.0,35.3807,35.4102,35.3708,35.3807,146550.0
2023-10-05 13:45:00,35.99,36.02,35.97,35.99,187338.0,35.3905,35.42,35.3708,35.3905,187338.0
2023-10-05 13:50:00,36.0,36.08,35.94,35.96,446592.0,35.4003,35.479,35.3413,35.361,446592.0
2023-10-05 13:55:00,35.97,35.98,35.94,35.96,90949.0,35.3708,35.3807,35.3413,35.361,90949.0
2023-10-05 14:00:00,35.96,36.01,35.96,36.0,356942.0,35.361,35.4102,35.361,35.4003,356942.0
2023-10-05 14:05:00,36.0,36.0,35.96,35.97,106811.0,35.4003,35.4003,35.361,35.3708,106811.0
2023-10-05 14:10:00,35.97,35.97,35.92,35.96,78008.0,35.3708,35.3708,35.3217,35.361,78008.0
2023-10-05 14:15:00,35.96,36.0,35.94,35.98,114597.0,35.361,35.4003,35.3413,35.3807,114597.0
2023-10-05 14:20:00,35.99,35.99,35.94,35.97,104363.0,35.3905,35.3905,35.3413,35.3708,104363.0
2023-10-05 14:25:00,35.97,35.98,35.94,35.98,131782.0,35.3708,35.3807,35.3413,35.3807,131782.0
2023-10-05 14:30:00,35.97,36.04,35.96,36.04,192158.0,35.3708,35.4397,35.361,35.4397,192158.0
2023-10-05 14:35:00,36.04,36.07,36.0,36.07,91372.0,35.4397,35.4692,35.4003,35.4692,91372.0
2023-10-05 14:40:00,36.06,36.08,35.97,35.99,274481.0,35.4593,35.479,35.3708,35.3905,274481.0
2023-10-05 14:45:00,36.0,36.02,35.97,35.98,84140.0,35.4003,35.42,35.3708,35.3807,84140.0
2023-10-05 14:50:00,35.99,36.01,35.98,35.99,82014.0,35.3905,35.4102,35.3807,35.3905,82014.0
2023-10-05 14:55:00,35.99,36.01,35.96,35.99,88260.0,35.3905,35.4102,35.361,35.3905,88260.0
2023-10-05 15:00:00,35.99,36.01,35.96,36.0,94107.0,35.3905,35.4102,35.361,35.4003,94107.0
2023-10-05 15:05:00,36.0,36.0,35.95,35.96,108232.0,35.4003,35.4003,35.3512,35.361,108232.0
2023-10-05 15:10:00,35.96,35.97,35.89,35.94,106322.0,35.361,35.3708,35.2922,35.3413,106322.0
2023-10-05 15:15:00,35.93,35.96,35.89,35.91,91396.0,35.3315,35.361,35.2922,35.3118,91396.0
2023-10-05 15:20:00,35.91,35.91,35.86,35.89,188955.0,35.3118,35.3118,35.2627,35.2922,188955.0
2023-10-05 15:25:00,35.89,36.01,35.88,36.01,237790.0,35.2922,35.4102,35.2823,35.4102,237790.0
2023-10-05 15:30:00,36.01,36.01,35.94,35.94,214261.0,35.4102,35.4102,35.3413,35.3413,214261.0
2023-10-05 15:35:00,35.95,35.99,35.93,35.95,186030.0,35.3512,35.3905,35.3315,35.3512,186030.0
2023-10-05 15:40:00,35.94,35.96,35.89,35.91,243895.0,35.3413,35.361,35.2922,35.3118,243895.0
2023-10-05 15:45:00,35.91,35.97,35.89,35.96,331960.0,35.3118,35.3708,35.2922,35.361,331960.0
2023-10-05 15:50:00,35.96,35.99,35.87,35.88,583687.0,35.361,35.3905,35.2725,35.2823,583687.0
2023-10-05 15:55:00,35.89,35.96,35.86,35.88,1047125.0,35.2922,35.361,35.2627,35.2823,1047125.0
2023-10-06 09:30:00,35.83,36.1,35.68,35.69,894822.0,35.2332,35.4987,35.0857,35.0955,894822.0
2023-10-06 09:35:00,35.69,35.7,35.32,35.36,371375.0,35.0955,35.1053,34.7317,34.771,371375.0
2023-10-06 09:40:00,35.35,35.36,35.22,35.25,428527.0,34.7612,34.771,34.6333,34.6628,428527.0
2023-10-06 09:45:00,35.24,35.42,35.19,35.19,460534.0,34.653,34.83,34.6038,34.6038,460534.0
2023-10-06 09:50:00,35.2,35.3,35.18,35.24,331988.0,34.6137,34.712,34.594,34.653,331988.0
2023-10-06 09:55:00,35.24,35.35,35.18,35.34,320420.0,34.653,34.7612,34.594,34.7513,320420.0
2023-10-06 10:00:00,35.34,35.37,35.26,35.33,504102.0,34.7513,34.7808,34.6727,34.7415,504102.0
2023-10-06 10:05:00,35.34,35.4,35.27,35.35,386991.0,34.7513,34.8103,34.6825,34.7612,386991.0
2023-10-06 10:10:00,35.35,35.51,35.33,35.47,359179.0,34.7612,34.9185,34.7415,34.8792,359179.0
2023-10-06 10:15:00,35.47,35.47,35.24,35.24,314189.0,34.8792,34.8792,34.653,34.653,314189.0
2023-10-06 10:20:00,35.25,35.45,35.18,35.44,428779.0,34.6628,34.8595,34.594,34.8497,428779.0
2023-10-06 10:25:00,35.45,35.56,35.37,35.54,468038.0,34.8595,34.9677,34.7808,34.948,468038.0
2023-10-06 10:30:00,35.54,35.67,35.53,35.62,311788.0,34.948,35.0758,34.9382,35.0267,311788.0
2023-10-06 10:35:00,35.62,35.65,35.54,35.6,395762.0,35.0267,35.0562,34.948,35.007,395762.0
2023-10-06 10:40:00,35.6,35.64,35.5,35.55,275731.0,35.007,35.0463,34.9087,34.9578,275731.0
2023-10-06 10:45:00,35.55,35.62,35.53,35.58,196855.0,34.9578,35.0267,34.9382,34.9873,196855.0
2023-10-06 10:50:00,35.58,35.66,35.57,35.61,259171.0,34.9873,35.066,34.9775,35.0168,259171.0
2023-10-06 10:55:00,35.6,35.66,35.55,35.65,165296.0,35.007,35.066,34.9578,35.0562,165296.0
2023-10-06 11:00:00,35.65,35.82,35.64,35.81,300927.0,35.0562,35.2233,35.0463,35.2135,300927.0
2023-10-06 11:05:00,35.81,35.89,35.74,35.85,280368.0,35.2135,35.2922,35.1447,35.2528,280368.0
2023-10-06 11:10:00,35.86,35.92,35.83,35.85,296865.0,35.2627,35.3217,35.2332,35.2528,296865.0
2023-10-06 11:15:00,35.85,35.88,35.76,35.77,178305.0,35.2528,35.2823,35.1643,35.1742,178305.0
2023-10-06 11:20:00,35.76,35.86,35.75,35.86,145673.0,35.1643,35.2627,35.1545,35.2627,145673.0
2023-10-06 11:25:00,35.86,35.97,35.81,35.9,274617.0,35.2627,35.3708,35.2135,35.302,274617.0
2023-10-06 11:30:00,35.91,36.02,35.91,36.01,594670.0,35.3118,35.42,35.3118,35.4102,594670.0
2023-10-06 11:35:00,36.0,36.04,35.98,36.02,466324.0,35.4003,35.4397,35.3807,35.42,466324.0
2023-10-06 11:40:00,36.01,36.09,35.96,35.99,610131.0,35.4102,35.4888,35.361,35.3905,610131.0
2023-10-06 11:45:00,36.0,36.01,35.94,36.0,217337.0,35.4003,35.4102,35.3413,35.4003,217337.0
2023-10-06 11:50:00,36.01,36.02,35.97,35.99,214990.0,35.4102,35.42,35.3708,35.3905,214990.0
2023-10-06 11:55:00,35.99,36.08,35.97,36.02,444340.0,35.3905,35.479,35.3708,35.42,444340.0
2023-10-06 12:00:00,36.02,36.2,36.02,36.18,398440.0,35.42,35.597,35.42,35.5773,398440.0
2023-10-06 12:05:00,36.18,36.21,36.12,36.17,166284.0,35.5773,35.6068,35.5183,35.5675,166284.0
2023-10-06 12:10:00,36.17,36.17,36.11,36.13,98225.0,35.5675,35.5675,35.5085,35.5282,98225.0
2023-10-06 12:15:00,36.13,36.15,36.08,36.11,351921.0,35.5282,35.5478,35.479,35.5085,351921.0
2023-10-06 12:20:00,36.1,36.11,36.0,36.05,151002.0,35.4987,35.5085,35.4003,35.4495,151002.0
2023-10-06 12:25:00,36.05,36.12,36.04,36.07,220521.0,35.4495,35.5183,35.4397,35.4692,220521.0
2023-10-06 12:30:00,36.08,36.09,36.04,36.05,117062.0,35.479,35.4888,35.4397,35.4495,117062.0
2023-10-06 12:35:00,36.05,36.1,36.04,36.08,103236.0,35.4495,35.4987,35.4397,35.479,103236.0
2023-10-06 12:40:00,36.08,36.11,36.06,36.09,180829.0,35.479,35.5085,35.4593,35.4888,180829.0
2023-10-06 12:45:00,36.1,36.14,36.08,36.09,151887.0,35.4987,35.538,35.479,35.4888,151887.0
2023-10-06 12:50:00,36.09,36.1,36.0,36.03,192217.0,35.4888,35.4987,35.4003,35.4298,192217.0
2023-10-06 12:55:00,36.03,36.06,36.01,36.02,129019.0,35.4298,35.4593,35.4102,35.42,129019.0
2023-10-06 13:00:00,36.03,36.07,36.01,36.03,151407.0,35.4298,35.4692,35.4102,35.4298,151407.0
2023-10-06 13:05:00,36.03,36.05,35.97,36.0,124181.0,35.4298,35.4495,35.3708,35.4003,124181.0
2023-10-06 13:10:00,36.01,36.07,35.94,36.07,175596.0,35.4102,35.4692,35.3413,35.4692,175596.0
2023-10-06 13:15:00,36.07,36.09,36.05,36.07,105389.0,35.4692,35.4888,35.4495,35.4692,105389.0
2023-10-06 13:20:00,36.07,36.12,36.06,36.1,311399.0,35.4692,35.5183,35.4593,35.4987,311399.0
2023-10-06 13:25:00,36.1,36.11,36.06,36.1,93901.0,35.4987,35.5085,35.4593,35.4987,93901.0
2023-10-06 13:30:00,36.1,36.15,36.09,36.14,131686.0,35.4987,35.5478,35.4888,35.538,131686.0
2023-10-06 13:35:00,36.14,36.15,36.1,36.14,119753.0,35.538,35.5478,35.4987,35.538,119753.0
2023-10-06 13:40:00,36.14,36.16,36.1,36.12,211302.0,35.538,35.5577,35.4987,35.5183,211302.0
2023-10-06 13:45:00,36.13,36.15,36.1,36.14,87603.0,35.5282,35.5478,35.4987,35.538,87603.0
2023-10-06 13:50:00,36.14,36.19,36.13,36.15,166844.0,35.538,35.5872,35.5282,35.5478,166844.0
2023-10-06 13:55:00,36.15,36.2,36.15,36.19,166376.0,35.5478,35.597,35.5478,35.5872,166376.0
2023-10-06 14:00:00,36.19,36.19,36.12,36.15,216190.0,35.5872,35.5872,35.5183,35.5478,216190.0
2023-10-06 14:05:00,36.15,36.15,36.09,36.1,205626.0,35.5478,35.5478,35.4888,35.4987,205626.0
2023-10-06 14:10:00,36.1,36.17,36.1,36.16,228214.0,35.4987,35.5675,35.4987,35.5577,228214.0
2023-10-06 14:15:00,36.15,36.16,36.1,36.12,135819.0,35.5478,35.5577,35.4987,35.5183,135819.0
2023-10-06 14:20:00,36.11,36.15,36.1,36.13,111788.0,35.5085,35.5478,35.4987,35.5282,111788.0
2023-10-06 14:25:00,36.13,36.26,36.11,36.26,230970.0,35.5282,35.656,35.5085,35.656,230970.0
2023-10-06 14:30:00,36.26,36.28,36.23,36.26,152122.0,35.656,35.6757,35.6265,35.656,152122.0
2023-10-06 14:35:00,36.26,36.32,36.26,36.3,187972.0,35.656,35.715,35.656,35.6953,187972.0
2023-10-06 14:40:00,36.3,36.35,36.27,36.34,227139.0,35.6953,35.7445,35.6658,35.7347,227139.0
2023-10-06 14:45:00,36.34,36.37,36.3,36.34,190696.0,35.7347,35.7642,35.6953,35.7347,190696.0
2023-10-06 14:50:00,36.33,36.35,36.29,36.34,171990.0,35.7248,35.7445,35.6855,35.7347,171990.0
2023-10-06 14:55:00,36.34,36.4,36.33,36.4,517416.0,35.7347,35.7937,35.7248,35.7937,517416.0
2023-10-06 15:00:00,36.4,36.44,36.37,36.37,597054.0,35.7937,35.833,35.7642,35.7642,597054.0
2023-10-06 15:05:00,36.38,36.45,36.33,36.44,205948.0,35.774,35.8428,35.7248,35.833,205948.0
2023-10-06 15:10:00,36.44,36.45,36.35,36.37,215866.0,35.833,35.8428,35.7445,35.7642,215866.0
2023-10-06 15:15:00,36.37,36.38,36.3,36.32,271128.0,35.7642,35.774,35.6953,35.715,271128.0
2023-10-06 15:20:00,36.32,36.39,36.31,36.38,280704.0,35.715,35.7838,35.7052,35.774,280704.0
2023-10-06 15:25:00,36.39,36.44,36.37,36.44,268298.0,35.7838,35.833,35.7642,35.833,268298.0
2023-10-06 15:30:00,36.44,36.46,36.38,36.42,387110.0,35.833,35.8527,35.774,35.8133,387110.0
2023-10-06 15:35:00,36.42,36.46,36.42,36.45,271952.0,35.8133,35.8527,35.8133,35.8428,271952.0
2023-10-06 15:40:00,36.45,36.46,36.38,36.39,309087.0,35.8428,35.8527,35.774,35.7838,309087.0
2023-10-06 15:45:00,36.38,36.39,36.2,36.21,711180.0,35.774,35.7838,35.597,35.6068,711180.0
2023-10-06 15:50:00,36.2,36.28,36.17,36.22,1115652.0,35.597,35.6757,35.5675,35.6167,1115652.0
2023-10-06 15:55:00,36.22,36.22,36.15,36.19,1559363.0,35.6167,35.6167,35.5478,35.5872,1559363.0
2023-10-09 09:30:00,35.7,35.94,35.66,35.82,655652.0,35.1053,35.3413,35.066,35.2233,655652.0
2023-10-09 09:35:00,35.82,35.99,35.79,35.96,390613.0,35.2233,35.3905,35.1938,35.361,390613.0
2023-10-09 09:40:00,35.96,36.12,35.92,36.11,356578.0,35.361,35.5183,35.3217,35.5085,356578.0
2023-10-09 09:45:00,36.12,36.16,35.95,35.97,434495.0,35.5183,35.5577,35.3512,35.3708,434495.0
2023-10-09 09:50:00,35.98,35.98,35.78,35.85,240724.0,35.3807,35.3807,35.184,35.2528,240724.0
2023-10-09 09:55:00,35.84,35.86,35.77,35.8,156635.0,35.243,35.2627,35.1742,35.2037,156635.0
2023-10-09 10:00:00,35.8,35.84,35.59,35.61,309218.0,35.2037,35.243,34.9972,35.0168,309218.0
2023-10-09 10:05:00,35.61,35.67,35.58,35.61,299341.0,35.0168,35.0758,34.9873,35.0168,299341.0
2023-10-09 10:10:00,35.61,35.71,35.61,35.69,157979.0,35.0168,35.1152,35.0168,35.0955,157979.0
2023-10-09 10:15:00,35.69,35.75,35.67,35.74,137252.0,35.0955,35.1545,35.0758,35.1447,137252.0
2023-10-09 10:20:00,35.74,35.74,35.66,35.7,203548.0,35.1447,35.1447,35.066,35.1053,203548.0
2023-10-09 10:25:00,35.7,35.72,35.62,35.64,156761.0,35.1053,35.125,35.0267,35.0463,156761.0
2023-10-09 10:30:00,35.64,35.68,35.61,35.62,100403.0,35.0463,35.0857,35.0168,35.0267,100403.0
2023-10-09 10:35:00,35.61,35.66,35.57,35.61,128158.0,35.0168,35.066,34.9775,35.0168,128158.0
2023-10-09 10:40:00,35.61,35.7,35.59,35.7,131455.0,35.0168,35.1053,34.9972,35.1053,131455.0
2023-10-09 10:45:00,35.7,35.72,35.61,35.62,82230.0,35.1053,35.125,35.0168,35.0267,82230.0
2023-10-09 10:50:00,35.62,35.66,35.6,35.65,142180.0,35.0267,35.066,35.007,35.0562,142180.0
2023-10-09 10:55:00,35.65,35.71,35.61,35.64,122387.0,35.0562,35.1152,35.0168,35.0463,122387.0
2023-10-09 11:00:00,35.64,35.66,35.58,35.62,194099.0,35.0463,35.066,34.9873,35.0267,194099.0
2023-10-09 11:05:00,35.62,35.62,35.55,35.56,142913.0,35.0267,35.0267,34.9578,34.9677,142913.0
2023-10-09 11:10:00,35.56,35.59,35.52,35.56,155465.0,34.9677,34.9972,34.9283,34.9677,155465.0
2023-10-09 11:15:00,35.57,35.6,35.56,35.59,102262.0,34.9775,35.007,34.9677,34.9972,102262.0
2023-10-09 11:20:00,35.59,35.64,35.58,35.64,179777.0,34.9972,35.0463,34.9873,35.0463,179777.0
2023-10-09 11:25:00,35.64,35.75,35.63,35.74,126376.0,35.0463,35.1545,35.0365,35.1447,126376.0
2023-10-09 11:30:00,35.74,35.77,35.71,35.72,140406.0,35.1447,35.1742,35.1152,35.125,140406.0
2023-10-09 11:35:00,35.71,35.74,35.64,35.65,186568.0,35.1152,35.1447,35.0463,35.0562,186568.0
2023-10-09 11:40:00,35.65,35.69,35.61,35.63,94549.0,35.0562,35.0955,35.0168,35.0365,94549.0
2023-10-09 11:45:00,35.63,35.65,35.58,35.61,144410.0,35.0365,35.0562,34.9873,35.0168,144410.0
2023-10-09 11:50:00,35.61,35.62,35.6,35.62,79499.0,35.0168,35.0267,35.007,35.0267,79499.0
2023-10-09 11:55:00,35.62,35.65,35.6,35.62,133643.0,35.0267,35.0562,35.007,35.0267,133643.0
2023-10-09 12:00:00,35.63,35.65,35.55,35.57,211318.0,35.0365,35.0562,34.9578,34.9775,211318.0
2023-10-09 12:05:00,35.57,35.7,35.56,35.67,90387.0,34.9775,35.1053,34.9677,35.0758,90387.0
2023-10-09 12:10:00,35.68,35.69,35.59,35.61,137785.0,35.0857,35.0955,34.9972,35.0168,137785.0
2023-10-09 12:15:00,35.6,35.66,35.59,35.62,164282.0,35.007,35.066,34.9972,35.0267,164282.0
2023-10-09 12:20:00,35.61,35.69,35.6,35.61,271438.0,35.0168,35.0955,35.007,35.0168,271438.0
2023-10-09 12:25:00,35.62,35.63,35.58,35.6,109435.0,35.0267,35.0365,34.9873,35.007,109435.0
2023-10-09 12:30:00,35.61,35.63,35.6,35.62,83585.0,35.0168,35.0365,35.007,35.0267,83585.0
2023-10-09 12:35:00,35.62,35.62,35.56,35.57,75791.0,35.0267,35.0267,34.9677,34.9775,75791.0
2023-10-09 12:40:00,35.57,35.59,35.51,35.52,118699.0,34.9775,34.9972,34.9185,34.9283,118699.0
2023-10-09 12:45:00,35.52,35.56,35.5,35.55,108100.0,34.9283,34.9677,34.9087,34.9578,108100.0
2023-10-09 12:50:00,35.55,35.56,35.52,35.55,71792.0,34.9578,34.9677,34.9283,34.9578,71792.0
2023-10-09 12:55:00,35.55,35.56,35.5,35.55,68713.0,34.9578,34.9677,34.9087,34.9578,68713.0
2023-10-09 13:00:00,35.56,35.59,35.54,35.56,88244.0,34.9677,34.9972,34.948,34.9677,88244.0
2023-10-09 13:05:00,35.55,35.59,35.55,35.56,92999.0,34.9578,34.9972,34.9578,34.9677,92999.0
2023-10-09 13:10:00,35.57,35.6,35.55,35.58,73286.0,34.9775,35.007,34.9578,34.9873,73286.0
2023-10-09 13:15:00,35.58,35.6,35.57,35.59,53413.0,34.9873,35.007,34.9775,34.9972,53413.0
2023-10-09 13:20:00,35.59,35.61,35.56,35.6,124107.0,34.9972,35.0168,34.9677,35.007,124107.0
2023-10-09 13:25:00,35.6,35.71,35.59,35.71,139190.0,35.007,35.1152,34.9972,35.1152,139190.0
2023-10-09 13:30:00,35.71,35.82,35.71,35.82,245408.0,35.1152,35.2233,35.1152,35.2233,245408.0
2023-10-09 13:35:00,35.82,35.89,35.8,35.89,139506.0,35.2233,35.2922,35.2037,35.2922,139506.0
2023-10-09 13:40:00,35.89,36.0,35.88,35.96,158390.0,35.2922,35.4003,35.2823,35.361,158390.0
2023-10-09 13:45:00,35.96,36.02,35.94,35.97,205945.0,35.361,35.42,35.3413,35.3708,205945.0
2023-10-09 13:50:00,35.97,36.01,35.97,36.01,138700.0,35.3708,35.4102,35.3708,35.4102,138700.0
2023-10-09 13:55:00,36.0,36.05,35.98,36.05,129207.0,35.4003,35.4495,35.3807,35.4495,129207.0
2023-10-09 14:00:00,36.05,36.05,35.98,36.02,121565.0,35.4495,35.4495,35.3807,35.42,121565.0
2023-10-09 14:05:00,36.01,36.1,35.98,36.08,176862.0,35.4102,35.4987,35.3807,35.479,176862.0
2023-10-09 14:10:00,36.08,36.08,36.03,36.04,93186.0,35.479,35.479,35.4298,35.4397,93186.0
2023-10-09 14:15:00,36.04,36.07,36.02,36.02,116335.0,35.4397,35.4692,35.42,35.42,116335.0
2023-10-09 14:20:00,36.03,36.06,36.02,36.05,127345.0,35.4298,35.4593,35.42,35.4495,127345.0
2023-10-09 14:25:00,36.05,36.06,36.0,36.05,125264.0,35.4495,35.4593,35.4003,35.4495,125264.0
2023-10-09 14:30:00,36.05,36.07,36.02,36.05,101553.0,35.4495,35.4692,35.42,35.4495,101553.0
2023-10-09 14:35:00,36.05,36.12,36.02,36.12,123418.0,35.4495,35.5183,35.42,35.5183,123418.0
2023-10-09 14:40:00,36.12,36.17,36.11,36.15,163360.0,35.5183,35.5675,35.5085,35.5478,163360.0
2023-10-09 14:45:00,36.15,36.15,36.1,36.11,136997.0,35.5478,35.5478,35.4987,35.5085,136997.0
2023-10-09 14:50:00,36.11,36.12,36.06,36.1,79835.0,35.5085,35.5183,35.4593,35.4987,79835.0
2023-10-09 14:55:00,36.09,36.13,36.09,36.1,134140.0,35.4888,35.5282,35.4888,35.4987,134140.0
2023-10-09 15:00:00,36.1,36.11,36.02,36.04,161540.0,35.4987,35.5085,35.42,35.4397,161540.0
2023-10-09 15:05:00,36.04,36.08,36.03,36.05,143487.0,35.4397,35.479,35.4298,35.4495,143487.0
2023-10-09 15:10:00,36.05,36.08,36.0,36.01,140686.0,35.4495,35.479,35.4003,35.4102,140686.0
2023-10-09 15:15:00,36.01,36.01,35.95,35.97,258281.0,35.4102,35.4102,35.3512,35.3708,258281.0
2023-10-09 15:20:00,35.97,36.01,35.95,36.0,115980.0,35.3708,35.4102,35.3512,35.4003,115980.0
2023-10-09 15:25:00,35.99,36.05,35.99,36.02,116309.0,35.3905,35.4495,35.3905,35.42,116309.0
2023-10-09 15:30:00,36.02,36.03,35.97,35.98,220096.0,35.42,35.4298,35.3708,35.3807,220096.0
2023-10-09 15:35:00,35.98,36.03,35.97,36.02,194899.0,35.3807,35.4298,35.3708,35.42,194899.0
2023-10-09 15:40:00,36.02,36.05,36.02,36.02,261542.0,35.42,35.4495,35.42,35.42,261542.0
2023-10-09 15:45:00,36.02,36.04,35.98,36.0,503922.0,35.42,35.4397,35.3807,35.4003,503922.0
2023-10-09 15:50:00,35.99,36.03,35.95,36.02,775542.0,35.3905,35.4298,35.3512,35.42,775542.0
2023-10-09 15:55:00,36.02,36.09,36.02,36.07,1030935.0,35.42,35.4888,35.42,35.4692,1030935.0
2023-10-10 09:30:00,36.14,36.23,35.87,35.88,553317.0,35.538,35.6265,35.2725,35.2823,553317.0
2023-10-10 09:35:00,35.87,35.94,35.8,35.91,311065.0,35.2725,35.3413,35.2037,35.3118,311065.0
2023-10-10 09:40:00,35.91,36.06,35.88,35.93,348049.0,35.3118,35.4593,35.2823,35.3315,348049.0
2023-10-10 09:45:00,35.94,36.06,35.91,36.04,214142.0,35.3413,35.4593,35.3118,35.4397,214142.0
2023-10-10 09:50:00,36.03,36.17,36.03,36.16,210109.0,35.4298,35.5675,35.4298,35.5577,210109.0
2023-10-10 09:55:00,36.16,36.34,36.16,36.32,309606.0,35.5577,35.7347,35.5577,35.715,309606.0
2023-10-10 10:00:00,36.32,36.45,36.28,36.4,463401.0,35.715,35.8428,35.6757,35.7937,463401.0
2023-10-10 10:05:00,36.4,36.43,36.38,36.41,263538.0,35.7937,35.8232,35.774,35.8035,263538.0
2023-10-10 10:10:00,36.41,36.51,36.38,36.5,762559.0,35.8035,35.9018,35.774,35.892,762559.0
2023-10-10 10:15:00,36.5,36.51,36.39,36.42,911173.0,35.892,35.9018,35.7838,35.8133,911173.0
2023-10-10 10:20:00,36.43,36.43,36.26,36.33,243851.0,35.8232,35.8232,35.656,35.7248,243851.0
2023-10-10 10:25:00,36.32,36.34,36.25,36.33,203852.0,35.715,35.7347,35.6462,35.7248,203852.0
2023-10-10 10:30:00,36.34,36.49,36.33,36.47,229501.0,35.7347,35.8822,35.7248,35.8625,229501.0
2023-10-10 10:35:00,36.47,36.5,36.41,36.42,261936.0,35.8625,35.892,35.8035,35.8133,261936.0
2023-10-10 10:40:00,36.41,36.42,36.35,36.39,282143.0,35.8035,35.8133,35.7445,35.7838,282143.0
2023-10-10 10:45:00,36.4,36.45,36.3,36.35,249602.0,35.7937,35.8428,35.6953,35.7445,249602.0
2023-10-10 10:50:00,36.34,36.47,36.33,36.43,184793.0,35.7347,35.8625,35.7248,35.8232,184793.0
2023-10-10 10:55:00,36.44,36.45,36.36,36.44,180020.0,35.833,35.8428,35.7543,35.833,180020.0
2023-10-10 11:00:00,36.44,36.48,36.39,36.48,137607.0,35.833,35.8723,35.7838,35.8723,137607.0
2023-10-10 11:05:00,36.48,36.54,36.4,36.4,461930.0,35.8723,35.9313,35.7937,35.7937,461930.0
2023-10-10 11:10:00,36.41,36.5,36.38,36.5,177349.0,35.8035,35.892,35.774,35.892,177349.0
2023-10-10 11:15:00,36.5,36.55,36.46,36.5,348036.0,35.892,35.9412,35.8527,35.892,348036.0
2023-10-10 11:20:00,36.49,36.5,36.47,36.49,140044.0,35.8822,35.892,35.8625,35.8822,140044.0
2023-10-10 11:25:00,36.5,36.51,36.46,36.48,142562.0,35.892,35.9018,35.8527,35.8723,142562.0
2023-10-10 11:30:00,36.48,36.54,36.47,36.52,264966.0,35.8723,35.9313,35.8625,35.9117,264966.0
2023-10-10 11:35:00,36.52,36.53,36.46,36.49,155672.0,35.9117,35.9215,35.8527,35.8822,155672.0
2023-10-10 11:40:00,36.48,36.55,36.48,36.52,150689.0,35.8723,35.9412,35.8723,35.9117,150689.0
2023-10-10 11:45:00,36.52,36.6,36.52,36.6,160092.0,35.9117,35.9903,35.9117,35.9903,160092.0
2023-10-10 11:50:00,36.59,36.66,36.59,36.65,136229.0,35.9805,36.0493,35.9805,36.0395,136229.0
2023-10-10 11:55:00,36.66,36.72,36.64,36.65,201628.0,36.0493,36.1083,36.0297,36.0395,201628.0
2023-10-10 12:00:00,36.66,36.66,36.55,36.58,173536.0,36.0493,36.0493,35.9412,35.9707,173536.0
2023-10-10 12:05:00,36.58,36.61,36.57,36.59,128335.0,35.9707,36.0002,35.9608,35.9805,128335.0
2023-10-10 12:10:00,36.59,36.6,36.55,36.57,105685.0,35.9805,35.9903,35.9412,35.9608,105685.0
2023-10-10 12:15:00,36.56,36.57,36.52,36.55,118533.0,35.951,35.9608,35.9117,35.9412,118533.0
2023-10-10 12:20:00,36.55,36.58,36.49,36.52,196922.0,35.9412,35.9707,35.8822,35.9117,196922.0
2023-10-10 12:25:00,36.52,36.56,36.51,36.55,111000.0,35.9117,35.951,35.9018,35.9412,111000.0
2023-10-10 12:30:00,36.56,36.56,36.52,36.56,111392.0,35.951,35.951,35.9117,35.951,111392.0
2023-10-10 12:35:00,36.56,36.58,36.54,36.55,82946.0,35.951,35.9707,35.9313,35.9412,82946.0
2023-10-10 12:40:00,36.56,36.57,36.52,36.57,102702.0,35.951,35.9608,35.9117,35.9608,102702.0
2023-10-10 12:45:00,36.57,36.61,36.56,36.61,85705.0,35.9608,36.0002,35.951,36.0002,85705.0
2023-10-10 12:50:00,36.61,36.72,36.59,36.7,199737.0,36.0002,36.1083,35.9805,36.0887,199737.0
2023-10-10 12:55:00,36.7,36.74,36.66,36.73,149691.0,36.0887,36.128,36.0493,36.1182,149691.0
2023-10-10 13:00:00,36.73,36.74,36.48,36.49,286967.0,36.1182,36.128,35.8723,35.8822,286967.0
2023-10-10 13:05:00,36.48,36.48,36.33,36.36,261927.0,35.8723,35.8723,35.7248,35.7543,261927.0
2023-10-10 13:10:00,36.35,36.42,36.31,36.33,190579.0,35.7445,35.8133,35.7052,35.7248,190579.0
2023-10-10 13:15:00,36.34,36.36,36.29,36.34,216000.0,35.7347,35.7543,35.6855,35.7347,216000.0
2023-10-10 13:20:00,36.34,36.37,36.29,36.3,188290.0,35.7347,35.7642,35.6855,35.6953,188290.0
2023-10-10 13:25:00,36.3,36.33,36.25,36.32,121394.0,35.6953,35.7248,35.6462,35.715,121394.0
2023-10-10 13:30:00,36.33,36.34,36.26,36.3,103649.0,35.7248,35.7347,35.656,35.6953,103649.0
2023-10-10 13:35:00,36.31,36.38,36.3,36.33,136187.0,35.7052,35.774,35.6953,35.7248,136187.0
2023-10-10 13:40:00,36.33,36.35,36.29,36.34,117148.0,35.7248,35.7445,35.6855,35.7347,117148.0
2023-10-10 13:45:00,36.34,36.36,36.3,36.34,96861.0,35.7347,35.7543,35.6953,35.7347,96861.0
2023-10-10 13:50:00,36.34,36.36,36.26,36.32,125202.0,35.7347,35.7543,35.656,35.715,125202.0
2023-10-10 13:55:00,36.32,36.36,36.31,36.36,79090.0,35.715,35.7543,35.7052,35.7543,79090.0
2023-10-10 14:00:00,36.35,36.4,36.32,36.38,119886.0,35.7445,35.7937,35.715,35.774,119886.0
2023-10-10 14:05:00,36.38,36.38,36.3,36.31,98440.0,35.774,35.774,35.6953,35.7052,98440.0
2023-10-10 14:10:00,36.31,36.35,36.3,36.33,98535.0,35.7052,35.7445,35.6953,35.7248,98535.0
2023-10-10 14:15:00,36.33,36.39,36.28,36.38,128027.0,35.7248,35.7838,35.6757,35.774,128027.0
2023-10-10 14:20:00,36.38,36.4,36.33,36.34,81311.0,35.774,35.7937,35.7248,35.7347,81311.0
2023-10-10 14:25:00,36.34,36.37,36.25,36.3,215466.0,35.7347,35.7642,35.6462,35.6953,215466.0
2023-10-10 14:30:00,36.3,36.36,36.29,36.35,92263.0,35.6953,35.7543,35.6855,35.7445,92263.0
2023-10-10 14:35:00,36.35,36.38,36.29,36.32,119478.0,35.7445,35.774,35.6855,35.715,119478.0
2023-10-10 14:40:00,36.32,36.37,36.3,36.36,106424.0,35.715,35.7642,35.6953,35.7543,106424.0
2023-10-10 14:45:00,36.36,36.45,36.35,36.38,139656.0,35.7543,35.8428,35.7445,35.774,139656.0
2023-10-10 14:50:00,36.38,36.38,36.29,36.3,148687.0,35.774,35.774,35.6855,35.6953,148687.0
2023-10-10 14:55:00,36.3,36.33,36.23,36.32,443280.0,35.6953,35.7248,35.6265,35.715,443280.0
2023-10-10 15:00:00,36.33,36.41,36.31,36.41,131746.0,35.7248,35.8035,35.7052,35.8035,131746.0
2023-10-10 15:05:00,36.41,36.44,36.38,36.43,102216.0,35.8035,35.833,35.774,35.8232,102216.0
2023-10-10 15:10:00,36.44,36.44,36.38,36.4,126287.0,35.833,35.833,35.774,35.7937,126287.0
2023-10-10 15:15:00,36.39,36.45,36.38,36.4,110351.0,35.7838,35.8428,35.774,35.7937,110351.0
2023-10-10 15:20:00,36.4,36.41,36.35,36.4,177792.0,35.7937,35.8035,35.7445,35.7937,177792.0
2023-10-10 15:25:00,36.4,36.42,36.37,36.38,102759.0,35.7937,35.8133,35.7642,35.774,102759.0
2023-10-10 15:30:00,36.37,36.43,36.36,36.43,223610.0,35.7642,35.8232,35.7543,35.8232,223610.0
2023-10-10 15:35:00,36.42,36.44,36.38,36.4,189526.0,35.8133,35.833,35.774,35.7937,189526.0
2023-10-10 15:40:00,36.4,36.44,36.39,36.43,171756.0,35.7937,35.833,35.7838,35.8232,171756.0
2023-10-10 15:45:00,36.42,36.46,36.41,36.44,242032.0,35.8133,35.8527,35.8035,35.833,242032.0
2023-10-10 15:50:00,36.44,36.48,36.39,36.45,662779.0,35.833,35.8723,35.7838,35.8428,662779.0
2023-10-10 15:55:00,36.45,36.47,36.39,36.44,922983.0,35.8428,35.8625,35.7838,35.833,922983.0
2023-10-11 09:30:00,36.62,37.03,36.6,36.91,837493.0,36.01,36.4132,35.9903,36.2952,837493.0
2023-10-11 09:35:00,36.91,36.93,36.77,36.8,243612.0,36.2952,36.3148,36.1575,36.187,243612.0
2023-10-11 09:40:00,36.8,36.82,36.55,36.62,284323.0,36.187,36.2067,35.9412,36.01,284323.0
2023-10-11 09:45:00,36.62,36.66,36.55,36.58,243868.0,36.01,36.0493,35.9412,35.9707,243868.0
2023-10-11 09:50:00,36.58,36.64,36.51,36.6,293082.0,35.9707,36.0297,35.9018,35.9903,293082.0
2023-10-11 09:55:00,36.6,36.63,36.52,36.59,172158.0,35.9903,36.0198,35.9117,35.9805,172158.0
2023-10-11 10:00:00,36.59,36.65,36.54,36.57,162287.0,35.9805,36.0395,35.9313,35.9608,162287.0
2023-10-11 10:05:00,36.57,36.59,36.52,36.56,160255.0,35.9608,35.9805,35.9117,35.951,160255.0
2023-10-11 10:10:00,36.57,36.61,36.42,36.43,205435.0,35.9608,36.0002,35.8133,35.8232,205435.0
2023-10-11 10:15:00,36.43,36.57,36.42,36.51,178997.0,35.8232,35.9608,35.8133,35.9018,178997.0
2023-10-11 10:20:00,36.5,36.61,36.49,36.58,118300.0,35.892,36.0002,35.8822,35.9707,118300.0
2023-10-11 10:25:00,36.57,36.58,36.49,36.58,129851.0,35.9608,35.9707,35.8822,35.9707,129851.0
2023-10-11 10:30:00,36.58,36.62,36.52,36.59,130810.0,35.9707,36.01,35.9117,35.9805,130810.0
2023-10-11 10:35:00,36.59,36.63,36.55,36.62,112314.0,35.9805,36.0198,35.9412,36.01,112314.0
2023-10-11 10:40:00,36.62,36.72,36.6,36.7,204850.0,36.01,36.1083,35.9903,36.0887,204850.0
2023-10-11 10:45:00,36.71,36.72,36.62,36.68,153072.0,36.0985,36.1083,36.01,36.069,153072.0
2023-10-11 10:50:00,36.68,36.84,36.68,36.79,212037.0,36.069,36.2263,36.069,36.1772,212037.0
2023-10-11 10:55:00,36.79,36.83,36.76,36.82,237809.0,36.1772,36.2165,36.1477,36.2067,237809.0
2023-10-11 11:00:00,36.81,36.85,36.75,36.79,180471.0,36.1968,36.2362,36.1378,36.1772,180471.0
2023-10-11 11:05:00,36.79,36.86,36.78,36.84,75319.0,36.1772,36.246,36.1673,36.2263,75319.0
2023-10-11 11:10:00,36.84,36.87,36.76,36.76,129930.0,36.2263,36.2558,36.1477,36.1477,129930.0
2023-10-11 11:15:00,36.77,36.78,36.61,36.62,154226.0,36.1575,36.1673,36.0002,36.01,154226.0
2023-10-11 11:20:00,36.61,36.65,36.57,36.61,196711.0,36.0002,36.0395,35.9608,36.0002,196711.0
2023-10-11 11:25:00,36.62,36.62,36.53,36.56,158203.0,36.01,36.01,35.9215,35.951,158203.0
2023-10-11 11:30:00,36.55,36.59,36.52,36.54,176231.0,35.9412,35.9805,35.9117,35.9313,176231.0
2023-10-11 11:35:00,36.55,36.55,36.46,36.48,162995.0,35.9412,35.9412,35.8527,35.8723,162995.0
2023-10-11 11:40:00,36.49,36.49,36.39,36.4,139153.0,35.8822,35.8822,35.7838,35.7937,139153.0
2023-10-11 11:45:00,36.41,36.54,36.4,36.52,238731.0,35.8035,35.9313,35.7937,35.9117,238731.0
2023-10-11 11:50:00,36.52,36.57,36.49,36.49,205786.0,35.9117,35.9608,35.8822,35.8822,205786.0
2023-10-11 11:55:00,36.49,36.53,36.47,36.51,97523.0,35.8822,35.9215,35.8625,35.9018,97523.0
2023-10-11 12:00:00,36.51,36.52,36.49,36.51,90394.0,35.9018,35.9117,35.8822,35.9018,90394.0
2023-10-11 12:05:00,36.51,36.53,36.47,36.51,108714.0,35.9018,35.9215,35.8625,35.9018,108714.0
2023-10-11 12:10:00,36.5,36.51,36.46,36.48,80923.0,35.892,35.9018,35.8527,35.8723,80923.0
2023-10-11 12:15:00,36.48,36.49,36.41,36.44,123858.0,35.8723,35.8822,35.8035,35.833,123858.0
2023-10-11 12:20:00,36.45,36.5,36.43,36.49,100537.0,35.8428,35.892,35.8232,35.8822,100537.0
2023-10-11 12:25:00,36.5,36.53,36.48,36.53,65191.0,35.892,35.9215,35.8723,35.9215,65191.0
2023-10-11 12:30:00,36.52,36.54,36.48,36.48,74739.0,35.9117,35.9313,35.8723,35.8723,74739.0
2023-10-11 12:35:00,36.49,36.51,36.45,36.5,41123.0,35.8822,35.9018,35.8428,35.892,41123.0
2023-10-11 12:40:00,36.5,36.51,36.45,36.47,58217.0,35.892,35.9018,35.8428,35.8625,58217.0
2023-10-11 12:45:00,36.48,36.48,36.43,36.46,79629.0,35.8723,35.8723,35.8232,35.8527,79629.0
2023-10-11 12:50:00,36.47,36.48,36.42,36.45,79223.0,35.8625,35.8723,35.8133,35.8428,79223.0
2023-10-11 12:55:00,36.44,36.51,36.42,36.5,110657.0,35.833,35.9018,35.8133,35.892,110657.0
2023-10-11 13:00:00,36.5,36.52,36.44,36.5,68795.0,35.892,35.9117,35.833,35.892,68795.0
2023-10-11 13:05:00,36.5,36.55,36.49,36.51,94599.0,35.892,35.9412,35.8822,35.9018,94599.0
2023-10-11 13:10:00,36.51,36.53,36.5,36.53,52692.0,35.9018,35.9215,35.892,35.9215,52692.0
2023-10-11 13:15:00,36.52,36.53,36.42,36.43,77666.0,35.9117,35.9215,35.8133,35.8232,77666.0
2023-10-11 13:20:00,36.43,36.51,36.41,36.5,81178.0,35.8232,35.9018,35.8035,35.892,81178.0
2023-10-11 13:25:00,36.49,36.54,36.48,36.5,113033.0,35.8822,35.9313,35.8723,35.892,113033.0
2023-10-11 13:30:00,36.49,36.49,36.44,36.45,48224.0,35.8822,35.8822,35.833,35.8428,48224.0
2023-10-11 13:35:00,36.44,36.46,36.39,36.39,64336.0,35.833,35.8527,35.7838,35.7838,64336.0
2023-10-11 13:40:00,36.39,36.42,36.38,36.41,42190.0,35.7838,35.8133,35.774,35.8035,42190.0
2023-10-11 13:45:00,36.41,36.45,36.4,36.41,71553.0,35.8035,35.8428,35.7937,35.8035,71553.0
2023-10-11 13:50:00,36.41,36.48,36.41,36.45,69639.0,35.8035,35.8723,35.8035,35.8428,69639.0
2023-10-11 13:55:00,36.45,36.51,36.44,36.5,60591.0,35.8428,35.9018,35.833,35.892,60591.0
2023-10-11 14:00:00,36.5,36.55,36.43,36.44,129917.0,35.892,35.9412,35.8232,35.833,129917.0
2023-10-11 14:05:00,36.44,36.47,36.42,36.42,73781.0,35.833,35.8625,35.8133,35.8133,73781.0
2023-10-11 14:10:00,36.42,36.47,36.41,36.44,52934.0,35.8133,35.8625,35.8035,35.833,52934.0
2023-10-11 14:15:00,36.45,36.49,36.43,36.45,81455.0,35.8428,35.8822,35.8232,35.8428,81455.0
2023-10-11 14:20:00,36.45,36.56,36.44,36.55,116109.0,35.8428,35.951,35.833,35.9412,116109.0
2023-10-11 14:25:00,36.55,36.59,36.52,36.52,143147.0,35.9412,35.9805,35.9117,35.9117,143147.0
2023-10-11 14:30:00,36.52,36.57,36.51,36.57,69980.0,35.9117,35.9608,35.9018,35.9608,69980.0
2023-10-11 14:35:00,36.56,36.6,36.55,36.55,70008.0,35.951,35.9903,35.9412,35.9412,70008.0
2023-10-11 14:40:00,36.55,36.62,36.54,36.61,77348.0,35.9412,36.01,35.9313,36.0002,77348.0
2023-10-11 14:45:00,36.62,36.67,36.6,36.65,176774.0,36.01,36.0592,35.9903,36.0395,176774.0
2023-10-11 14:50:00,36.64,36.64,36.59,36.62,69946.0,36.0297,36.0297,35.9805,36.01,69946.0
2023-10-11 14:55:00,36.61,36.64,36.6,36.62,52367.0,36.0002,36.0297,35.9903,36.01,52367.0
2023-10-11 15:00:00,36.62,36.68,36.61,36.67,92642.0,36.01,36.069,36.0002,36.0592,92642.0
2023-10-11 15:05:00,36.66,36.66,36.61,36.66,126261.0,36.0493,36.0493,36.0002,36.0493,126261.0
2023-10-11 15:10:00,36.66,36.67,36.61,36.61,130473.0,36.0493,36.0592,36.0002,36.0002,130473.0
2023-10-11 15:15:00,36.62,36.62,36.58,36.61,104819.0,36.01,36.01,35.9707,36.0002,104819.0
2023-10-11 15:20:00,36.61,36.66,36.57,36.66,166134.0,36.0002,36.0493,35.9608,36.0493,166134.0
2023-10-11 15:25:00,36.66,36.73,36.65,36.73,228830.0,36.0493,36.1182,36.0395,36.1182,228830.0
2023-10-11 15:30:00,36.72,36.73,36.67,36.69,291331.0,36.1083,36.1182,36.0592,36.0788,291331.0
2023-10-11 15:35:00,36.69,36.79,36.67,36.77,310768.0,36.0788,36.1772,36.0592,36.1575,310768.0
2023-10-11 15:40:00,36.77,36.81,36.73,36.78,326827.0,36.1575,36.1968,36.1182,36.1673,326827.0
2023-10-11 15:45:00,36.77,36.83,36.76,36.78,310738.0,36.1575,36.2165,36.1477,36.1673,310738.0
2023-10-11 15:50:00,36.78,36.86,36.76,36.84,584299.0,36.1673,36.246,36.1477,36.2263,584299.0
2023-10-11 15:55:00,36.84,36.93,36.83,36.87,1374182.0,36.2263,36.3148,36.2165,36.2558,1374182.0
2023-10-12 09:30:00,36.77,36.91,36.7,36.76,669289.0,36.1575,36.2952,36.0887,36.1477,669289.0
2023-10-12 09:35:00,36.77,36.93,36.75,36.87,352330.0,36.1575,36.3148,36.1378,36.2558,352330.0
2023-10-12 09:40:00,36.87,36.87,36.74,36.79,224291.0,36.2558,36.2558,36.128,36.1772,224291.0
2023-10-12 09:45:00,36.79,36.87,36.75,36.86,177808.0,36.1772,36.2558,36.1378,36.246,177808.0
2023-10-12 09:50:00,36.87,36.95,36.85,36.85,238928.0,36.2558,36.3345,36.2362,36.2362,238928.0
2023-10-12 09:55:00,36.85,36.9,36.81,36.88,254279.0,36.2362,36.2853,36.1968,36.2657,254279.0
2023-10-12 10:00:00,36.89,37.05,36.88,37.03,528738.0,36.2755,36.4328,36.2657,36.4132,528738.0
2023-10-12 10:05:00,37.03,37.16,37.02,37.08,296072.0,36.4132,36.541,36.4033,36.4623,296072.0
2023-10-12 10:10:00,37.07,37.22,37.07,37.14,351485.0,36.4525,36.6,36.4525,36.5213,351485.0
2023-10-12 10:15:00,37.14,37.15,36.96,36.97,289496.0,36.5213,36.5312,36.3443,36.3542,289496.0
2023-10-12 10:20:00,36.97,37.05,36.93,36.98,255310.0,36.3542,36.4328,36.3148,36.364,255310.0
2023-10-12 10:25:00,36.98,37.07,36.93,36.95,330395.0,36.364,36.4525,36.3148,36.3345,330395.0
2023-10-12 10:30:00,36.95,37.0,36.92,36.98,192879.0,36.3345,36.3837,36.305,36.364,192879.0
2023-10-12 10:35:00,36.98,37.04,36.91,36.93,288044.0,36.364,36.423,36.2952,36.3148,288044.0
2023-10-12 10:40:00,36.94,37.02,36.93,36.93,423091.0,36.3247,36.4033,36.3148,36.3148,423091.0
2023-10-12 10:45:00,36.94,37.05,36.91,37.04,208877.0,36.3247,36.4328,36.2952,36.423,208877.0
2023-10-12 10:50:00,37.04,37.1,37.03,37.07,178195.0,36.423,36.482,36.4132,36.4525,178195.0
2023-10-12 10:55:00,37.08,37.15,37.03,37.12,132179.0,36.4623,36.5312,36.4132,36.5017,132179.0
2023-10-12 11:00:00,37.13,37.13,37.01,37.08,201555.0,36.5115,36.5115,36.3935,36.4623,201555.0
2023-10-12 11:05:00,37.08,37.08,36.96,37.08,213957.0,36.4623,36.4623,36.3443,36.4623,213957.0
2023-10-12 11:10:00,37.08,37.15,37.05,37.14,171208.0,36.4623,36.5312,36.4328,36.5213,171208.0
2023-10-12 11:15:00,37.14,37.19,37.13,37.18,118993.0,36.5213,36.5705,36.5115,36.5607,118993.0
2023-10-12 11:20:00,37.19,37.2,37.1,37.14,232949.0,36.5705,36.5803,36.482,36.5213,232949.0
2023-10-12 11:25:00,37.14,37.15,37.03,37.03,229710.0,36.5213,36.5312,36.4132,36.4132,229710.0
2023-10-12 11:30:00,37.04,37.06,36.98,37.04,164063.0,36.423,36.4427,36.364,36.423,164063.0
2023-10-12 11:35:00,37.04,37.05,36.96,37.04,223446.0,36.423,36.4328,36.3443,36.423,223446.0
2023-10-12 11:40:00,37.04,37.08,37.01,37.08,173871.0,36.423,36.4623,36.3935,36.4623,173871.0
2023-10-12 11:45:00,37.06,37.11,37.06,37.06,123481.0,36.4427,36.4918,36.4427,36.4427,123481.0
2023-10-12 11:50:00,37.07,37.09,37.03,37.09,91564.0,36.4525,36.4722,36.4132,36.4722,91564.0
2023-10-12 11:55:00,37.08,37.12,37.08,37.12,126933.0,36.4623,36.5017,36.4623,36.5017,126933.0
2023-10-12 12:00:00,37.12,37.16,37.04,37.07,178179.0,36.5017,36.541,36.423,36.4525,178179.0
2023-10-12 12:05:00,37.06,37.1,37.04,37.07,82696.0,36.4427,36.482,36.423,36.4525,82696.0
2023-10-12 12:10:00,37.06,37.08,37.01,37.02,73411.0,36.4427,36.4623,36.3935,36.4033,73411.0
2023-10-12 12:15:00,37.02,37.09,37.02,37.07,89236.0,36.4033,36.4722,36.4033,36.4525,89236.0
2023-10-12 12:20:00,37.08,37.14,37.05,37.09,126003.0,36.4623,36.5213,36.4328,36.4722,126003.0
2023-10-12 12:25:00,37.09,37.11,37.06,37.09,83827.0,36.4722,36.4918,36.4427,36.4722,83827.0
2023-10-12 12:30:00,37.09,37.12,37.07,37.09,80901.0,36.4722,36.5017,36.4525,36.4722,80901.0
2023-10-12 12:35:00,37.09,37.1,37.07,37.09,79201.0,36.4722,36.482,36.4525,36.4722,79201.0
2023-10-12 12:40:00,37.09,37.15,37.08,37.15,71498.0,36.4722,36.5312,36.4623,36.5312,71498.0
2023-10-12 12:45:00,37.14,37.15,37.09,37.1,128930.0,36.5213,36.5312,36.4722,36.482,128930.0
2023-10-12 12:50:00,37.09,37.12,37.08,37.11,83425.0,36.4722,36.5017,36.4623,36.4918,83425.0
2023-10-12 12:55:00,37.12,37.12,37.05,37.09,111036.0,36.5017,36.5017,36.4328,36.4722,111036.0
2023-10-12 13:00:00,37.09,37.1,36.91,36.95,199006.0,36.4722,36.482,36.2952,36.3345,199006.0
2023-10-12 13:05:00,36.94,36.95,36.84,36.88,230266.0,36.3247,36.3345,36.2263,36.2657,230266.0
2023-10-12 13:10:00,36.88,36.88,36.73,36.73,214838.0,36.2657,36.2657,36.1182,36.1182,214838.0
2023-10-12 13:15:00,36.73,36.74,36.67,36.72,191830.0,36.1182,36.128,36.0592,36.1083,191830.0
2023-10-12 13:20:00,36.73,36.76,36.69,36.74,152046.0,36.1182,36.1477,36.0788,36.128,152046.0
2023-10-12 13:25:00,36.74,36.75,36.63,36.68,235221.0,36.128,36.1378,36.0198,36.069,235221.0
2023-10-12 13:30:00,36.69,36.77,36.66,36.68,155296.0,36.0788,36.1575,36.0493,36.069,155296.0
2023-10-12 13:35:00,36.67,36.71,36.65,36.68,131581.0,36.0592,36.0985,36.0395,36.069,131581.0
2023-10-12 13:40:00,36.67,36.69,36.62,36.62,142216.0,36.0592,36.0788,36.01,36.01,142216.0
2023-10-12 13:45:00,36.63,36.68,36.61,36.63,123611.0,36.0198,36.069,36.0002,36.0198,123611.0
2023-10-12 13:50:00,36.63,36.63,36.55,36.57,219824.0,36.0198,36.0198,35.9412,35.9608,219824.0
2023-10-12 13:55:00,36.58,36.63,36.55,36.57,150756.0,35.9707,36.0198,35.9412,35.9608,150756.0
2023-10-12 14:00:00,36.57,36.63,36.55,36.55,121691.0,35.9608,36.0198,35.9412,35.9412,121691.0
2023-10-12 14:05:00,36.55,36.59,36.47,36.48,184653.0,35.9412,35.9805,35.8625,35.8723,184653.0
2023-10-12 14:10:00,36.48,36.49,36.39,36.47,267285.0,35.8723,35.8822,35.7838,35.8625,267285.0
2023-10-12 14:15:00,36.46,36.47,36.41,36.44,109781.0,35.8527,35.8625,35.8035,35.833,109781.0
2023-10-12 14:20:00,36.44,36.57,36.43,36.54,156796.0,35.833,35.9608,35.8232,35.9313,156796.0
2023-10-12 14:25:00,36.54,36.59,36.51,36.58,115076.0,35.9313,35.9805,35.9018,35.9707,115076.0
2023-10-12 14:30:00,36.57,36.63,36.54,36.63,121535.0,35.9608,36.0198,35.9313,36.0198,121535.0
2023-10-12 14:35:00,36.63,36.65,36.59,36.64,100963.0,36.0198,36.0395,35.9805,36.0297,100963.0
2023-10-12 14:40:00,36.63,36.72,36.6,36.7,97668.0,36.0198,36.1083,35.9903,36.0887,97668.0
2023-10-12 14:45:00,36.69,36.79,36.67,36.77,127575.0,36.0788,36.1772,36.0592,36.1575,127575.0
2023-10-12 14:50:00,36.77,36.77,36.7,36.71,116746.0,36.1575,36.1575,36.0887,36.0985,116746.0
2023-10-12 14:55:00,36.72,36.73,36.68,36.71,88910.0,36.1083,36.1182,36.069,36.0985,88910.0
2023-10-12 15:00:00,36.71,36.8,36.7,36.8,94822.0,36.0985,36.187,36.0887,36.187,94822.0
2023-10-12 15:05:00,36.8,36.8,36.73,36.79,82174.0,36.187,36.187,36.1182,36.1772,82174.0
2023-10-12 15:10:00,36.79,36.82,36.73,36.82,126103.0,36.1772,36.2067,36.1182,36.2067,126103.0
2023-10-12 15:15:00,36.81,36.86,36.78,36.85,112591.0,36.1968,36.246,36.1673,36.2362,112591.0
2023-10-12 15:20:00,36.85,36.87,36.82,36.83,150265.0,36.2362,36.2558,36.2067,36.2165,150265.0
2023-10-12 15:25:00,36.83,36.86,36.81,36.86,97386.0,36.2165,36.246,36.1968,36.246,97386.0
2023-10-12 15:30:00,36.86,36.94,36.85,36.9,209198.0,36.246,36.3247,36.2362,36.2853,209198.0
2023-10-12 15:35:00,36.9,36.95,36.89,36.93,168986.0,36.2853,36.3345,36.2755,36.3148,168986.0
2023-10-12 15:40:00,36.92,36.94,36.89,36.9,195087.0,36.305,36.3247,36.2755,36.2853,195087.0
2023-10-12 15:45:00,36.9,36.92,36.88,36.9,227918.0,36.2853,36.305,36.2657,36.2853,227918.0
2023-10-12 15:50:00,36.91,36.98,36.84,36.87,489624.0,36.2952,36.364,36.2263,36.2558,489624.0
2023-10-12 15:55:00,36.87,36.89,36.83,36.84,1127823.0,36.2558,36.2755,36.2165,36.2263,1127823.0
2023-10-13 09:30:00,36.73,36.79,36.46,36.47,580606.0,36.1182,36.1772,35.8527,35.8625,580606.0
2023-10-13 09:35:00,36.47,36.54,36.37,36.53,247460.0,35.8625,35.9313,35.7642,35.9215,247460.0
2023-10-13 09:40:00,36.53,36.6,36.45,36.58,232433.0,35.9215,35.9903,35.8428,35.9707,232433.0
2023-10-13 09:45:00,36.58,36.58,36.47,36.55,159064.0,35.9707,35.9707,35.8625,35.9412,159064.0
2023-10-13 09:50:00,36.55,36.56,36.41,36.43,124816.0,35.9412,35.951,35.8035,35.8232,124816.0
2023-10-13 09:55:00,36.43,36.51,36.42,36.47,155859.0,35.8232,35.9018,35.8133,35.8625,155859.0
2023-10-13 10:00:00,36.47,36.52,36.33,36.36,313053.0,35.8625,35.9117,35.7248,35.7543,313053.0
2023-10-13 10:05:00,36.36,36.4,36.32,36.39,143378.0,35.7543,35.7937,35.715,35.7838,143378.0
2023-10-13 10:10:00,36.38,36.39,36.32,36.37,143062.0,35.774,35.7838,35.715,35.7642,143062.0
2023-10-13 10:15:00,36.38,36.42,36.27,36.32,224479.0,35.774,35.8133,35.6658,35.715,224479.0
2023-10-13 10:20:00,36.32,36.4,36.3,36.3,300983.0,35.715,35.7937,35.6953,35.6953,300983.0
2023-10-13 10:25:00,36.3,36.46,36.3,36.38,231233.0,35.6953,35.8527,35.6953,35.774,231233.0
2023-10-13 10:30:00,36.39,36.4,36.25,36.37,203692.0,35.7838,35.7937,35.6462,35.7642,203692.0
2023-10-13 10:35:00,36.36,36.41,36.27,36.27,185490.0,35.7543,35.8035,35.6658,35.6658,185490.0
2023-10-13 10:40:00,36.27,36.35,36.27,36.33,151989.0,35.6658,35.7445,35.6658,35.7248,151989.0
2023-10-13 10:45:00,36.34,36.39,36.32,36.36,146684.0,35.7347,35.7838,35.715,35.7543,146684.0
2023-10-13 10:50:00,36.36,36.37,36.08,36.13,293962.0,35.7543,35.7642,35.479,35.5282,293962.0
2023-10-13 10:55:00,36.13,36.18,36.11,36.18,171833.0,35.5282,35.5773,35.5085,35.5773,171833.0
2023-10-13 11:00:00,36.17,36.19,36.11,36.17,121394.0,35.5675,35.5872,35.5085,35.5675,121394.0
2023-10-13 11:05:00,36.16,36.22,36.1,36.22,149125.0,35.5577,35.6167,35.4987,35.6167,149125.0
2023-10-13 11:10:00,36.22,36.25,36.15,36.22,153074.0,35.6167,35.6462,35.5478,35.6167,153074.0
2023-10-13 11:15:00,36.22,36.23,36.17,36.19,150786.0,35.6167,35.6265,35.5675,35.5872,150786.0
2023-10-13 11:20:00,36.19,36.19,36.07,36.1,148426.0,35.5872,35.5872,35.4692,35.4987,148426.0
2023-10-13 11:25:00,36.1,36.13,36.07,36.11,143541.0,35.4987,35.5282,35.4692,35.5085,143541.0
2023-10-13 11:30:00,36.11,36.19,36.09,36.16,224745.0,35.5085,35.5872,35.4888,35.5577,224745.0
2023-10-13 11:35:00,36.17,36.17,36.09,36.11,153963.0,35.5675,35.5675,35.4888,35.5085,153963.0
2023-10-13 11:40:00,36.12,36.13,36.02,36.02,142550.0,35.5183,35.5282,35.42,35.42,142550.0
2023-10-13 11:45:00,36.02,36.04,35.97,35.99,241972.0,35.42,35.4397,35.3708,35.3905,241972.0
2023-10-13 11:50:00,35.98,36.0,35.89,35.91,221596.0,35.3807,35.4003,35.2922,35.3118,221596.0
2023-10-13 11:55:00,35.91,35.98,35.86,35.96,163604.0,35.3118,35.3807,35.2627,35.361,163604.0
2023-10-13 12:00:00,35.97,36.0,35.94,35.97,102326.0,35.3708,35.4003,35.3413,35.3708,102326.0
2023-10-13 12:05:00,35.98,36.01,35.97,36.0,105379.0,35.3807,35.4102,35.3708,35.4003,105379.0
2023-10-13 12:10:00,36.0,36.01,35.95,35.98,106607.0,35.4003,35.4102,35.3512,35.3807,106607.0
2023-10-13 12:15:00,35.99,36.09,35.98,36.08,249706.0,35.3905,35.4888,35.3807,35.479,249706.0
2023-10-13 12:20:00,36.08,36.22,36.07,36.2,230551.0,35.479,35.6167,35.4692,35.597,230551.0
2023-10-13 12:25:00,36.2,36.21,36.12,36.17,144745.0,35.597,35.6068,35.5183,35.5675,144745.0
2023-10-13 12:30:00,36.17,36.23,36.16,36.2,107980.0,35.5675,35.6265,35.5577,35.597,107980.0
2023-10-13 12:35:00,36.21,36.21,36.13,36.15,94727.0,35.6068,35.6068,35.5282,35.5478,94727.0
2023-10-13 12:40:00,36.16,36.23,36.15,36.16,89256.0,35.5577,35.6265,35.5478,35.5577,89256.0
2023-10-13 12:45:00,36.16,36.18,36.11,36.11,75396.0,35.5577,35.5773,35.5085,35.5085,75396.0
2023-10-13 12:50:00,36.12,36.16,36.07,36.13,103694.0,35.5183,35.5577,35.4692,35.5282,103694.0
2023-10-13 12:55:00,36.12,36.16,36.1,36.14,93559.0,35.5183,35.5577,35.4987,35.538,93559.0
2023-10-13 13:00:00,36.15,36.16,36.12,36.14,61109.0,35.5478,35.5577,35.5183,35.538,61109.0
2023-10-13 13:05:00,36.14,36.14,36.0,36.03,98394.0,35.538,35.538,35.4003,35.4298,98394.0
2023-10-13 13:10:00,36.03,36.06,35.96,35.99,156981.0,35.4298,35.4593,35.361,35.3905,156981.0
2023-10-13 13:15:00,35.99,36.06,35.98,36.04,143078.0,35.3905,35.4593,35.3807,35.4397,143078.0
2023-10-13 13:20:00,36.03,36.08,36.02,36.02,77938.0,35.4298,35.479,35.42,35.42,77938.0
2023-10-13 13:25:00,36.03,36.04,35.88,35.89,200548.0,35.4298,35.4397,35.2823,35.2922,200548.0
2023-10-13 13:30:00,35.9,35.93,35.87,35.92,146687.0,35.302,35.3315,35.2725,35.3217,146687.0
2023-10-13 13:35:00,35.91,35.92,35.86,35.89,139947.0,35.3118,35.3217,35.2627,35.2922,139947.0
2023-10-13 13:40:00,35.89,36.04,35.88,35.98,236818.0,35.2922,35.4397,35.2823,35.3807,236818.0
2023-10-13 13:45:00,35.98,36.01,35.93,35.95,78359.0,35.3807,35.4102,35.3315,35.3512,78359.0
2023-10-13 13:50:00,35.95,35.98,35.92,35.97,79423.0,35.3512,35.3807,35.3217,35.3708,79423.0
2023-10-13 13:55:00,35.96,35.98,35.93,35.96,79752.0,35.361,35.3807,35.3315,35.361,79752.0
2023-10-13 14:00:00,35.96,35.98,35.92,35.95,137574.0,35.361,35.3807,35.3217,35.3512,137574.0
2023-10-13 14:05:00,35.95,36.05,35.94,36.02,251627.0,35.3512,35.4495,35.3413,35.42,251627.0
2023-10-13 14:10:00,36.02,36.05,36.0,36.02,117707.0,35.42,35.4495,35.4003,35.42,117707.0
2023-10-13 14:15:00,36.01,36.02,35.93,35.97,121473.0,35.4102,35.42,35.3315,35.3708,121473.0
2023-10-13 14:20:00,35.98,36.01,35.89,35.89,144846.0,35.3807,35.4102,35.2922,35.2922,144846.0
2023-10-13 14:25:00,35.9,35.97,35.89,35.97,104066.0,35.302,35.3708,35.2922,35.3708,104066.0
2023-10-13 14:30:00,35.97,36.07,35.96,36.04,152266.0,35.3708,35.4692,35.361,35.4397,152266.0
2023-10-13 14:35:00,36.04,36.07,35.97,36.02,185155.0,35.4397,35.4692,35.3708,35.42,185155.0
2023-10-13 14:40:00,36.02,36.06,35.99,35.99,82780.0,35.42,35.4593,35.3905,35.3905,82780.0
2023-10-13 14:45:00,35.99,36.02,35.97,35.99,89092.0,35.3905,35.42,35.3708,35.3905,89092.0
2023-10-13 14:50:00,35.98,36.02,35.92,35.93,240168.0,35.3807,35.42,35.3217,35.3315,240168.0
2023-10-13 14:55:00,35.93,35.98,35.89,35.96,131248.0,35.3315,35.3807,35.2922,35.361,131248.0
2023-10-13 15:00:00,35.97,36.01,35.93,35.95,127153.0,35.3708,35.4102,35.3315,35.3512,127153.0
2023-10-13 15:05:00,35.95,35.96,35.86,35.94,221929.0,35.3512,35.361,35.2627,35.3413,221929.0
2023-10-13 15:10:00,35.94,36.05,35.91,36.03,194672.0,35.3413,35.4495,35.3118,35.4298,194672.0
2023-10-13 15:15:00,36.03,36.04,35.91,35.94,160174.0,35.4298,35.4397,35.3118,35.3413,160174.0
2023-10-13 15:20:00,35.93,35.96,35.89,35.93,213170.0,35.3315,35.361,35.2922,35.3315,213170.0
2023-10-13 15:25:00,35.93,35.97,35.91,35.94,204345.0,35.3315,35.3708,35.3118,35.3413,204345.0
2023-10-13 15:30:00,35.93,35.96,35.91,35.91,252542.0,35.3315,35.361,35.3118,35.3118,252542.0
2023-10-13 15:35:00,35.91,35.96,35.91,35.95,250689.0,35.3118,35.361,35.3118,35.3512,250689.0
2023-10-13 15:40:00,35.95,35.97,35.88,35.91,464162.0,35.3512,35.3708,35.2823,35.3118,464162.0
2023-10-13 15:45:00,35.92,35.99,35.91,35.98,508424.0,35.3217,35.3905,35.3118,35.3807,508424.0
2023-10-13 15:50:00,35.98,36.02,35.92,35.97,952255.0,35.3807,35.42,35.3217,35.3708,952255.0
2023-10-13 15:55:00,35.97,36.0,35.94,35.98,1722037.0,35.3708,35.4003,35.3413,35.3807,1722037.0
2023-10-16 09:30:00,36.14,36.26,36.08,36.25,608762.0,35.538,35.656,35.479,35.6462,608762.0
2023-10-16 09:35:00,36.24,36.45,36.24,36.38,405348.0,35.6363,35.8428,35.6363,35.774,405348.0
2023-10-16 09:40:00,36.37,36.58,36.37,36.39,407724.0,35.7642,35.9707,35.7642,35.7838,407724.0
2023-10-16 09:45:00,36.39,36.58,36.38,36.52,257735.0,35.7838,35.9707,35.774,35.9117,257735.0
2023-10-16 09:50:00,36.52,36.64,36.51,36.54,282968.0,35.9117,36.0297,35.9018,35.9313,282968.0
2023-10-16 09:55:00,36.54,36.69,36.47,36.63,364860.0,35.9313,36.0788,35.8625,36.0198,364860.0
2023-10-16 10:00:00,36.63,36.63,36.45,36.61,384174.0,36.0198,36.0198,35.8428,36.0002,384174.0
2023-10-16 10:05:00,36.61,36.75,36.57,36.74,268801.0,36.0002,36.1378,35.9608,36.128,268801.0
2023-10-16 10:10:00,36.74,36.87,36.7,36.81,452099.0,36.128,36.2558,36.0887,36.1968,452099.0
2023-10-16 10:15:00,36.83,36.83,36.65,36.75,329328.0,36.2165,36.2165,36.0395,36.1378,329328.0
2023-10-16 10:20:00,36.75,36.82,36.71,36.77,274953.0,36.1378,36.2067,36.0985,36.1575,274953.0
2023-10-16 10:25:00,36.77,36.85,36.72,36.83,273510.0,36.1575,36.2362,36.1083,36.2165,273510.0
2023-10-16 10:30:00,36.83,36.94,36.8,36.84,381916.0,36.2165,36.3247,36.187,36.2263,381916.0
2023-10-16 10:35:00,36.85,36.89,36.81,36.82,226775.0,36.2362,36.2755,36.1968,36.2067,226775.0
2023-10-16 10:40:00,36.81,36.86,36.67,36.72,291377.0,36.1968,36.246,36.0592,36.1083,291377.0
2023-10-16 10:45:00,36.73,36.75,36.65,36.71,298376.0,36.1182,36.1378,36.0395,36.0985,298376.0
2023-10-16 10:50:00,36.7,36.77,36.67,36.77,205411.0,36.0887,36.1575,36.0592,36.1575,205411.0
2023-10-16 10:55:00,36.77,36.85,36.74,36.84,201295.0,36.1575,36.2362,36.128,36.2263,201295.0
2023-10-16 11:00:00,36.85,36.9,36.78,36.8,260701.0,36.2362,36.2853,36.1673,36.187,260701.0
2023-10-16 11:05:00,36.81,36.91,36.78,36.87,177088.0,36.1968,36.2952,36.1673,36.2558,177088.0
2023-10-16 11:10:00,36.86,36.88,36.79,36.8,185243.0,36.246,36.2657,36.1772,36.187,185243.0
2023-10-16 11:15:00,36.8,36.86,36.71,36.72,191576.0,36.187,36.246,36.0985,36.1083,191576.0
2023-10-16 11:20:00,36.72,36.75,36.7,36.74,129521.0,36.1083,36.1378,36.0887,36.128,129521.0
2023-10-16 11:25:00,36.74,36.78,36.71,36.73,167878.0,36.128,36.1673,36.0985,36.1182,167878.0
2023-10-16 11:30:00,36.73,36.76,36.7,36.75,156398.0,36.1182,36.1477,36.0887,36.1378,156398.0
2023-10-16 11:35:00,36.75,36.79,36.7,36.7,137761.0,36.1378,36.1772,36.0887,36.0887,137761.0
2023-10-16 11:40:00,36.71,36.73,36.66,36.67,191307.0,36.0985,36.1182,36.0493,36.0592,191307.0
2023-10-16 11:45:00,36.66,36.76,36.66,36.73,246786.0,36.0493,36.1477,36.0493,36.1182,246786.0
2023-10-16 11:50:00,36.73,36.74,36.66,36.66,139794.0,36.1182,36.128,36.0493,36.0493,139794.0
2023-10-16 11:55:00,36.66,36.68,36.62,36.66,163902.0,36.0493,36.069,36.01,36.0493,163902.0
2023-10-16 12:00:00,36.66,36.72,36.6,36.63,297581.0,36.0493,36.1083,35.9903,36.0198,297581.0
2023-10-16 12:05:00,36.63,36.69,36.61,36.67,131752.0,36.0198,36.0788,36.0002,36.0592,131752.0
2023-10-16 12:10:00,36.68,36.69,36.58,36.6,150221.0,36.069,36.0788,35.9707,35.9903,150221.0
2023-10-16 12:15:00,36.61,36.66,36.6,36.65,78067.0,36.0002,36.0493,35.9903,36.0395,78067.0
2023-10-16 12:20:00,36.66,36.7,36.65,36.68,116042.0,36.0493,36.0887,36.0395,36.069,116042.0
2023-10-16 12:25:00,36.68,36.69,36.64,36.68,77291.0,36.069,36.0788,36.0297,36.069,77291.0
2023-10-16 12:30:00,36.68,36.7,36.65,36.67,114423.0,36.069,36.0887,36.0395,36.0592,114423.0
2023-10-16 12:35:00,36.67,36.71,36.63,36.67,111447.0,36.0592,36.0985,36.0198,36.0592,111447.0
2023-10-16 12:40:00,36.68,36.71,36.66,36.7,90785.0,36.069,36.0985,36.0493,36.0887,90785.0
2023-10-16 12:45:00,36.7,36.75,36.68,36.69,88509.0,36.0887,36.1378,36.069,36.0788,88509.0
2023-10-16 12:50:00,36.7,36.71,36.67,36.69,73737.0,36.0887,36.0985,36.0592,36.0788,73737.0
2023-10-16 12:55:00,36.7,36.73,36.65,36.73,148194.0,36.0887,36.1182,36.0395,36.1182,148194.0
2023-10-16 13:00:00,36.73,36.78,36.72,36.77,105456.0,36.1182,36.1673,36.1083,36.1575,105456.0
2023-10-16 13:05:00,36.78,36.81,36.77,36.8,249560.0,36.1673,36.1968,36.1575,36.187,249560.0
2023-10-16 13:10:00,36.79,36.84,36.76,36.77,109655.0,36.1772,36.2263,36.1477,36.1575,109655.0
2023-10-16 13:15:00,36.77,36.8,36.67,36.68,156496.0,36.1575,36.187,36.0592,36.069,156496.0
2023-10-16 13:20:00,36.67,36.67,36.45,36.48,303188.0,36.0592,36.0592,35.8428,35.8723,303188.0
2023-10-16 13:25:00,36.48,36.54,36.4,36.52,306522.0,35.8723,35.9313,35.7937,35.9117,306522.0
2023-10-16 13:30:00,36.52,36.59,36.48,36.48,353387.0,35.9117,35.9805,35.8723,35.8723,353387.0
2023-10-16 13:35:00,36.49,36.5,36.39,36.43,615254.0,35.8822,35.892,35.7838,35.8232,615254.0
2023-10-16 13:40:00,36.43,36.53,36.43,36.5,196061.0,35.8232,35.9215,35.8232,35.892,196061.0
2023-10-16 13:45:00,36.51,36.54,36.5,36.53,156998.0,35.9018,35.9313,35.892,35.9215,156998.0
2023-10-16 13:50:00,36.53,36.53,36.49,36.51,115358.0,35.9215,35.9215,35.8822,35.9018,115358.0
2023-10-16 13:55:00,36.52,36.55,36.52,36.55,88469.0,35.9117,35.9412,35.9117,35.9412,88469.0
2023-10-16 14:00:00,36.54,36.56,36.48,36.52,178354.0,35.9313,35.951,35.8723,35.9117,178354.0
2023-10-16 14:05:00,36.51,36.58,36.5,36.56,121110.0,35.9018,35.9707,35.892,35.951,121110.0
2023-10-16 14:10:00,36.57,36.58,36.52,36.54,122079.0,35.9608,35.9707,35.9117,35.9313,122079.0
2023-10-16 14:15:00,36.53,36.56,36.52,36.54,114489.0,35.9215,35.951,35.9117,35.9313,114489.0
2023-10-16 14:20:00,36.54,36.55,36.49,36.53,78303.0,35.9313,35.9412,35.8822,35.9215,78303.0
2023-10-16 14:25:00,36.54,36.57,36.49,36.5,108207.0,35.9313,35.9608,35.8822,35.892,108207.0
2023-10-16 14:30:00,36.5,36.52,36.47,36.51,139856.0,35.892,35.9117,35.8625,35.9018,139856.0
2023-10-16 14:35:00,36.5,36.5,36.39,36.4,235116.0,35.892,35.892,35.7838,35.7937,235116.0
2023-10-16 14:40:00,36.4,36.44,36.39,36.43,190207.0,35.7937,35.833,35.7838,35.8232,190207.0
2023-10-16 14:45:00,36.43,36.43,36.38,36.39,173491.0,35.8232,35.8232,35.774,35.7838,173491.0
2023-10-16 14:50:00,36.39,36.41,36.37,36.41,178818.0,35.7838,35.8035,35.7642,35.8035,178818.0
2023-10-16 14:55:00,36.41,36.49,36.4,36.48,135225.0,35.8035,35.8822,35.7937,35.8723,135225.0
2023-10-16 15:00:00,36.49,36.49,36.41,36.45,207398.0,35.8822,35.8822,35.8035,35.8428,207398.0
2023-10-16 15:05:00,36.46,36.55,36.45,36.54,169532.0,35.8527,35.9412,35.8428,35.9313,169532.0
2023-10-16 15:10:00,36.53,36.57,36.51,36.52,153181.0,35.9215,35.9608,35.9018,35.9117,153181.0
2023-10-16 15:15:00,36.52,36.57,36.52,36.55,148759.0,35.9117,35.9608,35.9117,35.9412,148759.0
2023-10-16 15:20:00,36.56,36.61,36.56,36.59,206427.0,35.951,36.0002,35.951,35.9805,206427.0
2023-10-16 15:25:00,36.6,36.66,36.59,36.65,214267.0,35.9903,36.0493,35.9805,36.0395,214267.0
2023-10-16 15:30:00,36.66,36.67,36.61,36.65,463275.0,36.0493,36.0592,36.0002,36.0395,463275.0
2023-10-16 15:35:00,36.65,36.72,36.64,36.72,407829.0,36.0395,36.1083,36.0297,36.1083,407829.0
2023-10-16 15:40:00,36.72,36.75,36.68,36.7,419204.0,36.1083,36.1378,36.069,36.0887,419204.0
2023-10-16 15:45:00,36.69,36.71,36.59,36.59,668382.0,36.0788,36.0985,35.9805,35.9805,668382.0
2023-10-16 15:50:00,36.59,36.67,36.57,36.66,940703.0,35.9805,36.0592,35.9608,36.0493,940703.0
2023-10-16 15:55:00,36.66,36.67,36.51,36.56,2070157.0,36.0493,36.0592,35.9018,35.951,2070157.0
2023-10-17 09:30:00,35.93,36.1,35.77,35.79,1006059.0,35.3315,35.4987,35.1742,35.1938,1006059.0
2023-10-17 09:35:00,35.79,35.79,35.58,35.6,495518.0,35.1938,35.1938,34.9873,35.007,495518.0
2023-10-17 09:40:00,35.59,35.61,35.4,35.49,461701.0,34.9972,35.0168,34.8103,34.8988,461701.0
2023-10-17 09:45:00,35.49,35.49,35.28,35.28,502841.0,34.8988,34.8988,34.6923,34.6923,502841.0
2023-10-17 09:50:00,35.28,35.33,35.14,35.22,432812.0,34.6923,34.7415,34.5547,34.6333,432812.0
2023-10-17 09:55:00,35.22,35.3,35.07,35.16,970604.0,34.6333,34.712,34.4858,34.5743,970604.0
2023-10-17 10:00:00,35.16,35.3,35.12,35.29,949634.0,34.5743,34.712,34.535,34.7022,949634.0
2023-10-17 10:05:00,35.28,35.49,35.26,35.49,675040.0,34.6923,34.8988,34.6727,34.8988,675040.0
2023-10-17 10:10:00,35.48,35.64,35.48,35.56,469682.0,34.889,35.0463,34.889,34.9677,469682.0
2023-10-17 10:15:00,35.56,35.66,35.55,35.65,438447.0,34.9677,35.066,34.9578,35.0562,438447.0
2023-10-17 10:20:00,35.66,35.77,35.65,35.74,282563.0,35.066,35.1742,35.0562,35.1447,282563.0
2023-10-17 10:25:00,35.74,35.81,35.66,35.77,366774.0,35.1447,35.2135,35.066,35.1742,366774.0
2023-10-17 10:30:00,35.77,35.85,35.74,35.85,174992.0,35.1742,35.2528,35.1447,35.2528,174992.0
2023-10-17 10:35:00,35.85,35.96,35.84,35.91,458769.0,35.2528,35.361,35.243,35.3118,458769.0
2023-10-17 10:40:00,35.91,35.92,35.78,35.81,288634.0,35.3118,35.3217,35.184,35.2135,288634.0
2023-10-17 10:45:00,35.81,35.89,35.74,35.82,214800.0,35.2135,35.2922,35.1447,35.2233,214800.0
2023-10-17 10:50:00,35.81,35.82,35.71,35.73,170736.0,35.2135,35.2233,35.1152,35.1348,170736.0
2023-10-17 10:55:00,35.73,35.88,35.73,35.84,208269.0,35.1348,35.2823,35.1348,35.243,208269.0
2023-10-17 11:00:00,35.84,35.84,35.73,35.75,145027.0,35.243,35.243,35.1348,35.1545,145027.0
2023-10-17 11:05:00,35.75,35.79,35.71,35.75,149728.0,35.1545,35.1938,35.1152,35.1545,149728.0
2023-10-17 11:10:00,35.75,35.98,35.75,35.95,274602.0,35.1545,35.3807,35.1545,35.3512,274602.0
2023-10-17 11:15:00,35.94,36.02,35.89,35.99,291530.0,35.3413,35.42,35.2922,35.3905,291530.0
2023-10-17 11:20:00,36.0,36.03,35.96,36.02,180616.0,35.4003,35.4298,35.361,35.42,180616.0
2023-10-17 11:25:00,36.01,36.07,35.96,36.0,197898.0,35.4102,35.4692,35.361,35.4003,197898.0
2023-10-17 11:30:00,36.01,36.1,36.0,36.1,159664.0,35.4102,35.4987,35.4003,35.4987,159664.0
2023-10-17 11:35:00,36.09,36.17,36.09,36.1,226788.0,35.4888,35.5675,35.4888,35.4987,226788.0
2023-10-17 11:40:00,36.1,36.16,36.07,36.16,204749.0,35.4987,35.5577,35.4692,35.5577,204749.0
2023-10-17 11:45:00,36.16,36.23,36.15,36.22,135326.0,35.5577,35.6265,35.5478,35.6167,135326.0
2023-10-17 11:50:00,36.21,36.24,36.17,36.2,174921.0,35.6068,35.6363,35.5675,35.597,174921.0
2023-10-17 11:55:00,36.2,36.22,36.17,36.21,95155.0,35.597,35.6167,35.5675,35.6068,95155.0
2023-10-17 12:00:00,36.21,36.25,36.17,36.18,150044.0,35.6068,35.6462,35.5675,35.5773,150044.0
2023-10-17 12:05:00,36.18,36.23,36.16,36.2,88036.0,35.5773,35.6265,35.5577,35.597,88036.0
2023-10-17 12:10:00,36.2,36.25,36.16,36.22,87755.0,35.597,35.6462,35.5577,35.6167,87755.0
2023-10-17 12:15:00,36.22,36.25,36.19,36.22,82428.0,35.6167,35.6462,35.5872,35.6167,82428.0
2023-10-17 12:20:00,36.22,36.29,36.21,36.25,73639.0,35.6167,35.6855,35.6068,35.6462,73639.0
2023-10-17 12:25:00,36.24,36.35,36.23,36.34,210516.0,35.6363,35.7445,35.6265,35.7347,210516.0
2023-10-17 12:30:00,36.34,36.34,36.28,36.32,123454.0,35.7347,35.7347,35.6757,35.715,123454.0
2023-10-17 12:35:00,36.31,36.32,36.25,36.26,76656.0,35.7052,35.715,35.6462,35.656,76656.0
2023-10-17 12:40:00,36.26,36.28,36.18,36.19,110649.0,35.656,35.6757,35.5773,35.5872,110649.0
2023-10-17 12:45:00,36.18,36.19,36.09,36.18,221917.0,35.5773,35.5872,35.4888,35.5773,221917.0
2023-10-17 12:50:00,36.18,36.25,36.16,36.23,103141.0,35.5773,35.6462,35.5577,35.6265,103141.0
2023-10-17 12:55:00,36.22,36.23,36.11,36.19,129729.0,35.6167,35.6265,35.5085,35.5872,129729.0
2023-10-17 13:00:00,36.19,36.29,36.1,36.2,611655.0,35.5872,35.6855,35.4987,35.597,611655.0
2023-10-17 13:05:00,36.2,36.21,36.11,36.16,125269.0,35.597,35.6068,35.5085,35.5577,125269.0
2023-10-17 13:10:00,36.16,36.23,36.13,36.18,99924.0,35.5577,35.6265,35.5282,35.5773,99924.0
2023-10-17 13:15:00,36.17,36.22,36.16,36.19,52145.0,35.5675,35.6167,35.5577,35.5872,52145.0
2023-10-17 13:20:00,36.18,36.21,36.17,36.18,49780.0,35.5773,35.6068,35.5675,35.5773,49780.0
2023-10-17 13:25:00,36.17,36.2,36.14,36.14,81107.0,35.5675,35.597,35.538,35.538,81107.0
2023-10-17 13:30:00,36.13,36.13,36.03,36.07,162696.0,35.5282,35.5282,35.4298,35.4692,162696.0
2023-10-17 13:35:00,36.07,36.09,36.03,36.03,86506.0,35.4692,35.4888,35.4298,35.4298,86506.0
2023-10-17 13:40:00,36.04,36.04,35.98,36.01,186494.0,35.4397,35.4397,35.3807,35.4102,186494.0
2023-10-17 13:45:00,36.01,36.07,35.95,36.06,196385.0,35.4102,35.4692,35.3512,35.4593,196385.0
2023-10-17 13:50:00,36.05,36.07,35.93,35.95,147398.0,35.4495,35.4692,35.3315,35.3512,147398.0
2023-10-17 13:55:00,35.94,35.98,35.89,35.92,121328.0,35.3413,35.3807,35.2922,35.3217,121328.0
2023-10-17 14:00:00,35.91,35.93,35.87,35.93,162128.0,35.3118,35.3315,35.2725,35.3315,162128.0
2023-10-17 14:05:00,35.92,35.96,35.91,35.96,96007.0,35.3217,35.361,35.3118,35.361,96007.0
2023-10-17 14:10:00,35.95,35.97,35.92,35.96,83486.0,35.3512,35.3708,35.3217,35.361,83486.0
2023-10-17 14:15:00,35.95,36.04,35.95,35.99,154009.0,35.3512,35.4397,35.3512,35.3905,154009.0
2023-10-17 14:20:00,35.99,36.04,35.99,36.0,83991.0,35.3905,35.4397,35.3905,35.4003,83991.0
2023-10-17 14:25:00,36.01,36.04,35.98,36.01,119491.0,35.4102,35.4397,35.3807,35.4102,119491.0
2023-10-17 14:30:00,36.01,36.03,35.98,36.02,127126.0,35.4102,35.4298,35.3807,35.42,127126.0
2023-10-17 14:35:00,36.01,36.08,35.99,36.07,104027.0,35.4102,35.479,35.3905,35.4692,104027.0
2023-10-17 14:40:00,36.07,36.08,36.02,36.03,81115.0,35.4692,35.479,35.42,35.4298,81115.0
2023-10-17 14:45:00,36.03,36.07,36.0,36.05,86000.0,35.4298,35.4692,35.4003,35.4495,86000.0
2023-10-17 14:50:00,36.05,36.06,35.92,35.96,118000.0,35.4495,35.4593,35.3217,35.361,118000.0
2023-10-17 14:55:00,35.95,35.97,35.89,35.92,139555.0,35.3512,35.3708,35.2922,35.3217,139555.0
2023-10-17 15:00:00,35.92,35.94,35.88,35.9,90955.0,35.3217,35.3413,35.2823,35.302,90955.0
2023-10-17 15:05:00,35.9,35.97,35.88,35.94,192966.0,35.302,35.3708,35.2823,35.3413,192966.0
2023-10-17 15:10:00,35.95,35.99,35.94,35.95,123243.0,35.3512,35.3905,35.3413,35.3512,123243.0
2023-10-17 15:15:00,35.96,36.01,35.96,36.0,151906.0,35.361,35.4102,35.361,35.4003,151906.0
2023-10-17 15:20:00,36.0,36.02,35.94,35.95,165241.0,35.4003,35.42,35.3413,35.3512,165241.0
2023-10-17 15:25:00,35.95,35.99,35.94,35.97,157014.0,35.3512,35.3905,35.3413,35.3708,157014.0
2023-10-17 15:30:00,35.97,35.99,35.9,35.9,178695.0,35.3708,35.3905,35.302,35.302,178695.0
2023-10-17 15:35:00,35.91,36.0,35.9,35.98,210870.0,35.3118,35.4003,35.302,35.3807,210870.0
2023-10-17 15:40:00,35.98,36.02,35.98,36.0,255582.0,35.3807,35.42,35.3807,35.4003,255582.0
2023-10-17 15:45:00,36.0,36.03,35.99,36.01,226901.0,35.4003,35.4298,35.3905,35.4102,226901.0
2023-10-17 15:50:00,36.01,36.02,35.96,36.01,634232.0,35.4102,35.42,35.361,35.4102,634232.0
2023-10-17 15:55:00,36.02,36.09,36.01,36.06,986909.0,35.42,35.4888,35.4102,35.4593,986909.0
2023-10-18 09:30:00,35.57,35.86,35.52,35.78,702790.0,34.9775,35.2627,34.9283,35.184,702790.0
2023-10-18 09:35:00,35.77,35.86,35.6,35.76,386387.0,35.1742,35.2627,35.007,35.1643,386387.0
2023-10-18 09:40:00,35.75,35.87,35.65,35.84,401927.0,35.1545,35.2725,35.0562,35.243,401927.0
2023-10-18 09:45:00,35.83,36.02,35.7,35.72,432619.0,35.2332,35.42,35.1053,35.125,432619.0
2023-10-18 09:50:00,35.73,35.75,35.6,35.67,301700.0,35.1348,35.1545,35.007,35.0758,301700.0
2023-10-18 09:55:00,35.67,35.68,35.57,35.63,261830.0,35.0758,35.0857,34.9775,35.0365,261830.0
2023-10-18 10:00:00,35.63,35.63,35.52,35.55,269983.0,35.0365,35.0365,34.9283,34.9578,269983.0
2023-10-18 10:05:00,35.55,35.72,35.51,35.66,309310.0,34.9578,35.125,34.9185,35.066,309310.0
2023-10-18 10:10:00,35.66,35.74,35.62,35.7,383223.0,35.066,35.1447,35.0267,35.1053,383223.0
2023-10-18 10:15:00,35.7,35.82,35.67,35.79,226704.0,35.1053,35.2233,35.0758,35.1938,226704.0
2023-10-18 10:20:00,35.79,35.95,35.79,35.92,213639.0,35.1938,35.3512,35.1938,35.3217,213639.0
2023-10-18 10:25:00,35.92,35.92,35.7,35.72,235623.0,35.3217,35.3217,35.1053,35.125,235623.0
2023-10-18 10:30:00,35.71,35.74,35.62,35.67,193652.0,35.1152,35.1447,35.0267,35.0758,193652.0
2023-10-18 10:35:00,35.66,35.69,35.56,35.57,259193.0,35.066,35.0955,34.9677,34.9775,259193.0
2023-10-18 10:40:00,35.57,35.7,35.55,35.66,236078.0,34.9775,35.1053,34.9578,35.066,236078.0
2023-10-18 10:45:00,35.65,35.72,35.64,35.65,129166.0,35.0562,35.125,35.0463,35.0562,129166.0
2023-10-18 10:50:00,35.65,35.69,35.59,35.68,148153.0,35.0562,35.0955,34.9972,35.0857,148153.0
2023-10-18 10:55:00,35.68,35.73,35.65,35.66,164624.0,35.0857,35.1348,35.0562,35.066,164624.0
2023-10-18 11:00:00,35.66,35.8,35.65,35.77,135655.0,35.066,35.2037,35.0562,35.1742,135655.0
2023-10-18 11:05:00,35.76,35.77,35.71,35.75,187188.0,35.1643,35.1742,35.1152,35.1545,187188.0
2023-10-18 11:10:00,35.75,35.89,35.74,35.84,218045.0,35.1545,35.2922,35.1447,35.243,218045.0
2023-10-18 11:15:00,35.84,35.94,35.82,35.92,141601.0,35.243,35.3413,35.2233,35.3217,141601.0
2023-10-18 11:20:00,35.93,35.97,35.88,35.93,140097.0,35.3315,35.3708,35.2823,35.3315,140097.0
2023-10-18 11:25:00,35.93,35.97,35.83,35.87,143032.0,35.3315,35.3708,35.2332,35.2725,143032.0
2023-10-18 11:30:00,35.87,35.95,35.85,35.89,120236.0,35.2725,35.3512,35.2528,35.2922,120236.0
2023-10-18 11:35:00,35.88,35.96,35.85,35.93,94106.0,35.2823,35.361,35.2528,35.3315,94106.0
2023-10-18 11:40:00,35.93,35.95,35.85,35.86,96427.0,35.3315,35.3512,35.2528,35.2627,96427.0
2023-10-18 11:45:00,35.86,35.88,35.81,35.82,112253.0,35.2627,35.2823,35.2135,35.2233,112253.0
2023-10-18 11:50:00,35.82,35.85,35.78,35.79,158655.0,35.2233,35.2528,35.184,35.1938,158655.0
2023-10-18 11:55:00,35.78,35.86,35.78,35.83,92698.0,35.184,35.2627,35.184,35.2332,92698.0
2023-10-18 12:00:00,35.83,35.96,35.74,35.94,122670.0,35.2332,35.361,35.1447,35.3413,122670.0
2023-10-18 12:05:00,35.94,35.95,35.87,35.94,109539.0,35.3413,35.3512,35.2725,35.3413,109539.0
2023-10-18 12:10:00,35.94,35.98,35.87,35.88,153713.0,35.3413,35.3807,35.2725,35.2823,153713.0
2023-10-18 12:15:00,35.89,35.92,35.82,35.83,107565.0,35.2922,35.3217,35.2233,35.2332,107565.0
2023-10-18 12:20:00,35.83,35.86,35.77,35.83,106520.0,35.2332,35.2627,35.1742,35.2332,106520.0
2023-10-18 12:25:00,35.83,35.84,35.79,35.8,53168.0,35.2332,35.243,35.1938,35.2037,53168.0
2023-10-18 12:30:00,35.79,35.82,35.77,35.79,81389.0,35.1938,35.2233,35.1742,35.1938,81389.0
2023-10-18 12:35:00,35.79,35.83,35.71,35.73,100268.0,35.1938,35.2332,35.1152,35.1348,100268.0
2023-10-18 12:40:00,35.72,35.78,35.7,35.77,92168.0,35.125,35.184,35.1053,35.1742,92168.0
2023-10-18 12:45:00,35.76,35.77,35.69,35.7,64498.0,35.1643,35.1742,35.0955,35.1053,64498.0
2023-10-18 12:50:00,35.7,35.7,35.65,35.66,104603.0,35.1053,35.1053,35.0562,35.066,104603.0
2023-10-18 12:55:00,35.66,35.71,35.65,35.67,99283.0,35.066,35.1152,35.0562,35.0758,99283.0
2023-10-18 13:00:00,35.66,35.78,35.61,35.78,250263.0,35.066,35.184,35.0168,35.184,250263.0
2023-10-18 13:05:00,35.79,35.8,35.73,35.76,155725.0,35.1938,35.2037,35.1348,35.1643,155725.0
2023-10-18 13:10:00,35.76,35.84,35.72,35.82,228629.0,35.1643,35.243,35.125,35.2233,228629.0
2023-10-18 13:15:00,35.82,35.86,35.76,35.8,188648.0,35.2233,35.2627,35.1643,35.2037,188648.0
2023-10-18 13:20:00,35.8,35.83,35.78,35.79,124870.0,35.2037,35.2332,35.184,35.1938,124870.0
2023-10-18 13:25:00,35.79,35.82,35.75,35.77,149504.0,35.1938,35.2233,35.1545,35.1742,149504.0
2023-10-18 13:30:00,35.77,35.78,35.65,35.66,162421.0,35.1742,35.184,35.0562,35.066,162421.0
2023-10-18 13:35:00,35.66,35.66,35.53,35.55,159855.0,35.066,35.066,34.9382,34.9578,159855.0
2023-10-18 13:40:00,35.55,35.61,35.53,35.59,129827.0,34.9578,35.0168,34.9382,34.9972,129827.0
2023-10-18 13:45:00,35.58,35.64,35.55,35.63,101863.0,34.9873,35.0463,34.9578,35.0365,101863.0
2023-10-18 13:50:00,35.63,35.7,35.63,35.7,99842.0,35.0365,35.1053,35.0365,35.1053,99842.0
2023-10-18 13:55:00,35.69,35.77,35.68,35.76,70697.0,35.0955,35.1742,35.0857,35.1643,70697.0
2023-10-18 14:00:00,35.76,35.77,35.66,35.71,201980.0,35.1643,35.1742,35.066,35.1152,201980.0
2023-10-18 14:05:00,35.73,35.81,35.68,35.75,145006.0,35.1348,35.2135,35.0857,35.1545,145006.0
2023-10-18 14:10:00,35.76,35.76,35.69,35.72,73547.0,35.1643,35.1643,35.0955,35.125,73547.0
2023-10-18 14:15:00,35.72,35.74,35.67,35.68,162664.0,35.125,35.1447,35.0758,35.0857,162664.0
2023-10-18 14:20:00,35.68,35.72,35.67,35.71,73713.0,35.0857,35.125,35.0758,35.1152,73713.0
2023-10-18 14:25:00,35.7,35.74,35.68,35.73,64546.0,35.1053,35.1447,35.0857,35.1348,64546.0
2023-10-18 14:30:00,35.73,35.81,35.72,35.75,110227.0,35.1348,35.2135,35.125,35.1545,110227.0
2023-10-18 14:35:00,35.76,35.77,35.71,35.71,62937.0,35.1643,35.1742,35.1152,35.1152,62937.0
2023-10-18 14:40:00,35.72,35.74,35.68,35.7,73921.0,35.125,35.1447,35.0857,35.1053,73921.0
2023-10-18 14:45:00,35.7,35.74,35.66,35.7,81901.0,35.1053,35.1447,35.066,35.1053,81901.0
2023-10-18 14:50:00,35.71,35.81,35.69,35.8,411264.0,35.1152,35.2135,35.0955,35.2037,411264.0
2023-10-18 14:55:00,35.81,35.86,35.74,35.78,495742.0,35.2135,35.2627,35.1447,35.184,495742.0
2023-10-18 15:00:00,35.78,35.78,35.65,35.7,215022.0,35.184,35.184,35.0562,35.1053,215022.0
2023-10-18 15:05:00,35.7,35.7,35.55,35.59,256665.0,35.1053,35.1053,34.9578,34.9972,256665.0
2023-10-18 15:10:00,35.6,35.62,35.5,35.51,300568.0,35.007,35.0267,34.9087,34.9185,300568.0
2023-10-18 15:15:00,35.5,35.55,35.46,35.51,286239.0,34.9087,34.9578,34.8693,34.9185,286239.0
2023-10-18 15:20:00,35.51,35.57,35.5,35.55,247559.0,34.9185,34.9775,34.9087,34.9578,247559.0
2023-10-18 15:25:00,35.56,35.56,35.5,35.52,154558.0,34.9677,34.9677,34.9087,34.9283,154558.0
2023-10-18 15:30:00,35.53,35.58,35.52,35.56,257234.0,34.9382,34.9873,34.9283,34.9677,257234.0
2023-10-18 15:35:00,35.57,35.63,35.56,35.58,266436.0,34.9775,35.0365,34.9677,34.9873,266436.0
2023-10-18 15:40:00,35.57,35.59,35.54,35.54,216760.0,34.9775,34.9972,34.948,34.948,216760.0
2023-10-18 15:45:00,35.54,35.55,35.45,35.5,475724.0,34.948,34.9578,34.8595,34.9087,475724.0
2023-10-18 15:50:00,35.5,35.58,35.48,35.58,638439.0,34.9087,34.9873,34.889,34.9873,638439.0
2023-10-18 15:55:00,35.58,35.68,35.58,35.65,1204749.0,34.9873,35.0857,34.9873,35.0562,1204749.0
2023-10-19 09:30:00,35.96,36.14,35.84,35.87,619881.0,35.361,35.538,35.243,35.2725,619881.0
2023-10-19 09:35:00,35.86,35.87,35.72,35.8,196460.0,35.2627,35.2725,35.125,35.2037,196460.0
2023-10-19 09:40:00,35.79,35.84,35.65,35.73,357825.0,35.1938,35.243,35.0562,35.1348,357825.0
2023-10-19 09:45:00,35.74,35.78,35.55,35.61,372078.0,35.1447,35.184,34.9578,35.0168,372078.0
2023-10-19 09:50:00,35.61,35.82,35.59,35.82,338138.0,35.0168,35.2233,34.9972,35.2233,338138.0
2023-10-19 09:55:00,35.82,35.87,35.73,35.87,400417.0,35.2233,35.2725,35.1348,35.2725,400417.0
2023-10-19 10:00:00,35.86,35.96,35.83,35.89,336166.0,35.2627,35.361,35.2332,35.2922,336166.0
2023-10-19 10:05:00,35.89,36.12,35.88,36.09,532483.0,35.2922,35.5183,35.2823,35.4888,532483.0
2023-10-19 10:10:00,36.09,36.22,35.98,36.09,433942.0,35.4888,35.6167,35.3807,35.4888,433942.0
2023-10-19 10:15:00,36.09,36.1,35.91,35.94,322603.0,35.4888,35.4987,35.3118,35.3413,322603.0
2023-10-19 10:20:00,35.94,36.01,35.87,35.98,284780.0,35.3413,35.4102,35.2725,35.3807,284780.0
2023-10-19 10:25:00,35.97,35.99,35.83,35.84,320360.0,35.3708,35.3905,35.2332,35.243,320360.0
2023-10-19 10:30:00,35.84,35.97,35.83,35.97,262532.0,35.243,35.3708,35.2332,35.3708,262532.0
2023-10-19 10:35:00,35.97,36.06,35.96,35.98,312257.0,35.3708,35.4593,35.361,35.3807,312257.0
2023-10-19 10:40:00,35.98,36.07,35.97,36.02,284823.0,35.3807,35.4692,35.3708,35.42,284823.0
2023-10-19 10:45:00,36.02,36.03,35.93,36.01,203239.0,35.42,35.4298,35.3315,35.4102,203239.0
2023-10-19 10:50:00,36.01,36.09,35.97,36.01,216906.0,35.4102,35.4888,35.3708,35.4102,216906.0
2023-10-19 10:55:00,36.01,36.08,35.93,35.93,209583.0,35.4102,35.479,35.3315,35.3315,209583.0
2023-10-19 11:00:00,35.93,35.99,35.89,35.96,221692.0,35.3315,35.3905,35.2922,35.361,221692.0
2023-10-19 11:05:00,35.96,36.09,35.95,36.02,188387.0,35.361,35.4888,35.3512,35.42,188387.0
2023-10-19 11:10:00,36.02,36.03,35.93,35.93,105436.0,35.42,35.4298,35.3315,35.3315,105436.0
2023-10-19 11:15:00,35.94,35.96,35.79,35.86,191858.0,35.3413,35.361,35.1938,35.2627,191858.0
2023-10-19 11:20:00,35.85,35.86,35.78,35.82,151846.0,35.2528,35.2627,35.184,35.2233,151846.0
2023-10-19 11:25:00,35.83,35.91,35.79,35.89,145671.0,35.2332,35.3118,35.1938,35.2922,145671.0
2023-10-19 11:30:00,35.9,35.95,35.88,35.95,100433.0,35.302,35.3512,35.2823,35.3512,100433.0
2023-10-19 11:35:00,35.94,36.0,35.93,35.94,86415.0,35.3413,35.4003,35.3315,35.3413,86415.0
2023-10-19 11:40:00,35.94,35.98,35.9,35.97,120877.0,35.3413,35.3807,35.302,35.3708,120877.0
2023-10-19 11:45:00,35.97,36.02,35.96,36.01,135244.0,35.3708,35.42,35.361,35.4102,135244.0
2023-10-19 11:50:00,36.01,36.04,35.98,36.01,98981.0,35.4102,35.4397,35.3807,35.4102,98981.0
2023-10-19 11:55:00,36.0,36.03,35.96,35.97,89390.0,35.4003,35.4298,35.361,35.3708,89390.0
2023-10-19 12:00:00,35.98,36.23,35.88,36.11,385920.0,35.3807,35.6265,35.2823,35.5085,385920.0
2023-10-19 12:05:00,36.1,36.12,35.99,35.99,138450.0,35.4987,35.5183,35.3905,35.3905,138450.0
2023-10-19 12:10:00,36.0,36.03,35.95,35.95,121834.0,35.4003,35.4298,35.3512,35.3512,121834.0
2023-10-19 12:15:00,35.95,36.1,35.91,36.08,138894.0,35.3512,35.4987,35.3118,35.479,138894.0
2023-10-19 12:20:00,36.07,36.27,36.06,36.15,190534.0,35.4692,35.6658,35.4593,35.5478,190534.0
2023-10-19 12:25:00,36.14,36.15,35.96,35.99,162080.0,35.538,35.5478,35.361,35.3905,162080.0
2023-10-19 12:30:00,36.0,36.03,35.77,35.8,224668.0,35.4003,35.4298,35.1742,35.2037,224668.0
2023-10-19 12:35:00,35.8,35.85,35.75,35.84,220549.0,35.2037,35.2528,35.1545,35.243,220549.0
2023-10-19 12:40:00,35.84,35.99,35.82,35.92,297482.0,35.243,35.3905,35.2233,35.3217,297482.0
2023-10-19 12:45:00,35.91,36.13,35.91,36.12,203049.0,35.3118,35.5282,35.3118,35.5183,203049.0
2023-10-19 12:50:00,36.12,36.18,36.04,36.18,280571.0,35.5183,35.5773,35.4397,35.5773,280571.0
2023-10-19 12:55:00,36.17,36.2,36.08,36.19,121112.0,35.5675,35.597,35.479,35.5872,121112.0
2023-10-19 13:00:00,36.19,36.28,36.16,36.19,208203.0,35.5872,35.6757,35.5577,35.5872,208203.0
2023-10-19 13:05:00,36.19,36.32,36.18,36.3,288083.0,35.5872,35.715,35.5773,35.6953,288083.0
2023-10-19 13:10:00,36.3,36.36,36.26,36.28,227595.0,35.6953,35.7543,35.656,35.6757,227595.0
2023-10-19 13:15:00,36.27,36.33,36.23,36.28,154399.0,35.6658,35.7248,35.6265,35.6757,154399.0
2023-10-19 13:20:00,36.29,36.31,36.19,36.19,116892.0,35.6855,35.7052,35.5872,35.5872,116892.0
2023-10-19 13:25:00,36.19,36.24,36.14,36.23,209105.0,35.5872,35.6363,35.538,35.6265,209105.0
2023-10-19 13:30:00,36.23,36.3,36.17,36.22,159696.0,35.6265,35.6953,35.5675,35.6167,159696.0
2023-10-19 13:35:00,36.21,36.23,36.01,36.04,190528.0,35.6068,35.6265,35.4102,35.4397,190528.0
2023-10-19 13:40:00,36.04,36.05,35.97,36.0,125352.0,35.4397,35.4495,35.3708,35.4003,125352.0
2023-10-19 13:45:00,36.0,36.07,35.97,36.02,169950.0,35.4003,35.4692,35.3708,35.42,169950.0
2023-10-19 13:50:00,36.02,36.09,36.01,36.04,139852.0,35.42,35.4888,35.4102,35.4397,139852.0
2023-10-19 13:55:00,36.05,36.13,36.02,36.05,121359.0,35.4495,35.5282,35.42,35.4495,121359.0
2023-10-19 14:00:00,36.04,36.07,35.98,36.0,138391.0,35.4397,35.4692,35.3807,35.4003,138391.0
2023-10-19 14:05:00,36.0,36.04,35.97,35.99,86382.0,35.4003,35.4397,35.3708,35.3905,86382.0
2023-10-19 14:10:00,35.99,36.08,35.99,36.01,323822.0,35.3905,35.479,35.3905,35.4102,323822.0
2023-10-19 14:15:00,36.0,36.06,35.96,36.0,134989.0,35.4003,35.4593,35.361,35.4003,134989.0
2023-10-19 14:20:00,36.0,36.03,35.91,35.97,120198.0,35.4003,35.4298,35.3118,35.3708,120198.0
2023-10-19 14:25:00,35.97,36.03,35.96,35.98,102514.0,35.3708,35.4298,35.361,35.3807,102514.0
2023-10-19 14:30:00,35.99,35.99,35.82,35.84,151279.0,35.3905,35.3905,35.2233,35.243,151279.0
2023-10-19 14:35:00,35.84,35.84,35.77,35.82,283163.0,35.243,35.243,35.1742,35.2233,283163.0
2023-10-19 14:40:00,35.82,35.82,35.72,35.74,171031.0,35.2233,35.2233,35.125,35.1447,171031.0
2023-10-19 14:45:00,35.74,35.78,35.69,35.73,169384.0,35.1447,35.184,35.0955,35.1348,169384.0
2023-10-19 14:50:00,35.72,35.75,35.69,35.7,144731.0,35.125,35.1545,35.0955,35.1053,144731.0
2023-10-19 14:55:00,35.7,35.74,35.64,35.67,177668.0,35.1053,35.1447,35.0463,35.0758,177668.0
2023-10-19 15:00:00,35.66,35.79,35.66,35.76,172607.0,35.066,35.1938,35.066,35.1643,172607.0
2023-10-19 15:05:00,35.76,35.79,35.71,35.72,190000.0,35.1643,35.1938,35.1152,35.125,190000.0
2023-10-19 15:10:00,35.72,35.73,35.61,35.62,198742.0,35.125,35.1348,35.0168,35.0267,198742.0
2023-10-19 15:15:00,35.62,35.65,35.56,35.65,266319.0,35.0267,35.0562,34.9677,35.0562,266319.0
2023-10-19 15:20:00,35.66,35.68,35.58,35.65,227264.0,35.066,35.0857,34.9873,35.0562,227264.0
2023-10-19 15:25:00,35.65,35.67,35.57,35.64,281789.0,35.0562,35.0758,34.9775,35.0463,281789.0
2023-10-19 15:30:00,35.65,35.71,35.63,35.69,252494.0,35.0562,35.1152,35.0365,35.0955,252494.0
2023-10-19 15:35:00,35.68,35.72,35.61,35.62,286892.0,35.0857,35.125,35.0168,35.0267,286892.0
2023-10-19 15:40:00,35.61,35.64,35.53,35.54,312287.0,35.0168,35.0463,34.9382,34.948,312287.0
2023-10-19 15:45:00,35.54,35.68,35.52,35.68,484939.0,34.948,35.0857,34.9283,35.0857,484939.0
2023-10-19 15:50:00,35.68,35.75,35.65,35.7,676096.0,35.0857,35.1545,35.0562,35.1053,676096.0
2023-10-19 15:55:00,35.7,35.76,35.64,35.66,1297734.0,35.1053,35.1643,35.0463,35.066,1297734.0
2023-10-20 09:30:00,35.67,36.14,35.61,35.98,2014515.0,35.0758,35.538,35.0168,35.3807,2014515.0
2023-10-20 09:35:00,35.98,35.98,35.77,35.95,526218.0,35.3807,35.3807,35.1742,35.3512,526218.0
2023-10-20 09:40:00,35.95,36.09,35.92,36.03,450317.0,35.3512,35.4888,35.3217,35.4298,450317.0
2023-10-20 09:45:00,36.03,36.11,35.97,36.02,444427.0,35.4298,35.5085,35.3708,35.42,444427.0
2023-10-20 09:50:00,36.02,36.13,35.85,36.11,421277.0,35.42,35.5282,35.2528,35.5085,421277.0
2023-10-20 09:55:00,36.11,36.28,36.09,36.2,562660.0,35.5085,35.6757,35.4888,35.597,562660.0
2023-10-20 10:00:00,36.21,36.28,36.02,36.02,472274.0,35.6068,35.6757,35.42,35.42,472274.0
2023-10-20 10:05:00,36.02,36.14,35.92,36.0,336310.0,35.42,35.538,35.3217,35.4003,336310.0
2023-10-20 10:10:00,36.0,36.01,35.81,35.83,349806.0,35.4003,35.4102,35.2135,35.2332,349806.0
2023-10-20 10:15:00,35.83,35.91,35.77,35.82,179179.0,35.2332,35.3118,35.1742,35.2233,179179.0
2023-10-20 10:20:00,35.82,35.83,35.71,35.75,160099.0,35.2233,35.2332,35.1152,35.1545,160099.0
2023-10-20 10:25:00,35.76,35.8,35.72,35.77,178099.0,35.1643,35.2037,35.125,35.1742,178099.0
2023-10-20 10:30:00,35.76,35.78,35.65,35.75,273962.0,35.1643,35.184,35.0562,35.1545,273962.0
2023-10-20 10:35:00,35.75,35.77,35.64,35.65,199775.0,35.1545,35.1742,35.0463,35.0562,199775.0
2023-10-20 10:40:00,35.65,35.67,35.53,35.54,253112.0,35.0562,35.0758,34.9382,34.948,253112.0
2023-10-20 10:45:00,35.53,35.6,35.52,35.55,331828.0,34.9382,35.007,34.9283,34.9578,331828.0
2023-10-20 10:50:00,35.55,35.56,35.41,35.5,285948.0,34.9578,34.9677,34.8202,34.9087,285948.0
2023-10-20 10:55:00,35.5,35.52,35.45,35.47,210686.0,34.9087,34.9283,34.8595,34.8792,210686.0
2023-10-20 11:00:00,35.46,35.52,35.44,35.47,218464.0,34.8693,34.9283,34.8497,34.8792,218464.0
2023-10-20 11:05:00,35.46,35.57,35.46,35.54,205910.0,34.8693,34.9775,34.8693,34.948,205910.0
2023-10-20 11:10:00,35.54,35.54,35.43,35.52,180787.0,34.948,34.948,34.8398,34.9283,180787.0
2023-10-20 11:15:00,35.52,35.56,35.4,35.41,274570.0,34.9283,34.9677,34.8103,34.8202,274570.0
2023-10-20 11:20:00,35.41,35.44,35.31,35.37,299855.0,34.8202,34.8497,34.7218,34.7808,299855.0
2023-10-20 11:25:00,35.38,35.41,35.29,35.3,299911.0,34.7907,34.8202,34.7022,34.712,299911.0
2023-10-20 11:30:00,35.3,35.41,35.29,35.37,283110.0,34.712,34.8202,34.7022,34.7808,283110.0
2023-10-20 11:35:00,35.38,35.42,35.34,35.37,172284.0,34.7907,34.83,34.7513,34.7808,172284.0
2023-10-20 11:40:00,35.37,35.39,35.31,35.33,126766.0,34.7808,34.8005,34.7218,34.7415,126766.0
2023-10-20 11:45:00,35.32,35.45,35.31,35.45,318327.0,34.7317,34.8595,34.7218,34.8595,318327.0
2023-10-20 11:50:00,35.44,35.49,35.41,35.42,195350.0,34.8497,34.8988,34.8202,34.83,195350.0
2023-10-20 11:55:00,35.42,35.48,35.38,35.38,186994.0,34.83,34.889,34.7907,34.7907,186994.0
2023-10-20 12:00:00,35.39,35.4,35.24,35.24,437092.0,34.8005,34.8103,34.653,34.653,437092.0
2023-10-20 12:05:00,35.23,35.25,35.16,35.16,330456.0,34.6432,34.6628,34.5743,34.5743,330456.0
2023-10-20 12:10:00,35.16,35.23,35.14,35.19,209537.0,34.5743,34.6432,34.5547,34.6038,209537.0
2023-10-20 12:15:00,35.19,35.22,35.13,35.18,313615.0,34.6038,34.6333,34.5448,34.594,313615.0
2023-10-20 12:20:00,35.18,35.27,35.16,35.25,361654.0,34.594,34.6825,34.5743,34.6628,361654.0
2023-10-20 12:25:00,35.25,35.25,35.13,35.14,187854.0,34.6628,34.6628,34.5448,34.5547,187854.0
2023-10-20 12:30:00,35.14,35.2,35.13,35.18,239147.0,34.5547,34.6137,34.5448,34.594,239147.0
2023-10-20 12:35:00,35.18,35.2,35.11,35.14,326824.0,34.594,34.6137,34.5252,34.5547,326824.0
2023-10-20 12:40:00,35.13,35.14,35.1,35.13,146531.0,34.5448,34.5547,34.5153,34.5448,146531.0
2023-10-20 12:45:00,35.13,35.26,35.12,35.25,141290.0,34.5448,34.6727,34.535,34.6628,141290.0
2023-10-20 12:50:00,35.24,35.26,35.17,35.17,175147.0,34.653,34.6727,34.5842,34.5842,175147.0
2023-10-20 12:55:00,35.18,35.25,35.16,35.23,160301.0,34.594,34.6628,34.5743,34.6432,160301.0
2023-10-20 13:00:00,35.23,35.28,35.2,35.23,148820.0,34.6432,34.6923,34.6137,34.6432,148820.0
2023-10-20 13:05:00,35.23,35.25,35.14,35.16,167197.0,34.6432,34.6628,34.5547,34.5743,167197.0
2023-10-20 13:10:00,35.16,35.23,35.13,35.21,133926.0,34.5743,34.6432,34.5448,34.6235,133926.0
2023-10-20 13:15:00,35.21,35.39,35.17,35.37,229463.0,34.6235,34.8005,34.5842,34.7808,229463.0
2023-10-20 13:20:00,35.36,35.43,35.3,35.31,202120.0,34.771,34.8398,34.712,34.7218,202120.0
2023-10-20 13:25:00,35.3,35.31,35.21,35.25,170327.0,34.712,34.7218,34.6235,34.6628,170327.0
2023-10-20 13:30:00,35.25,35.32,35.22,35.29,140437.0,34.6628,34.7317,34.6333,34.7022,140437.0
2023-10-20 13:35:00,35.28,35.31,35.21,35.21,170447.0,34.6923,34.7218,34.6235,34.6235,170447.0
2023-10-20 13:40:00,35.21,35.33,35.21,35.27,160153.0,34.6235,34.7415,34.6235,34.6825,160153.0
2023-10-20 13:45:00,35.26,35.29,35.18,35.2,153794.0,34.6727,34.7022,34.594,34.6137,153794.0
2023-10-20 13:50:00,35.2,35.25,35.18,35.23,124231.0,34.6137,34.6628,34.594,34.6432,124231.0
2023-10-20 13:55:00,35.22,35.27,35.2,35.26,133921.0,34.6333,34.6825,34.6137,34.6727,133921.0
2023-10-20 14:00:00,35.26,35.27,35.19,35.21,121015.0,34.6727,34.6825,34.6038,34.6235,121015.0
2023-10-20 14:05:00,35.22,35.24,35.16,35.16,149681.0,34.6333,34.653,34.5743,34.5743,149681.0
2023-10-20 14:10:00,35.15,35.16,35.04,35.07,254723.0,34.5645,34.5743,34.4563,34.4858,254723.0
2023-10-20 14:15:00,35.06,35.1,35.02,35.04,164173.0,34.476,34.5153,34.4367,34.4563,164173.0
2023-10-20 14:20:00,35.04,35.08,35.01,35.07,170524.0,34.4563,34.4957,34.4268,34.4858,170524.0
2023-10-20 14:25:00,35.07,35.08,35.0,35.03,207179.0,34.4858,34.4957,34.417,34.4465,207179.0
2023-10-20 14:30:00,35.02,35.05,35.01,35.04,85537.0,34.4367,34.4662,34.4268,34.4563,85537.0
2023-10-20 14:35:00,35.03,35.09,34.96,34.98,285440.0,34.4465,34.5055,34.3777,34.3973,285440.0
2023-10-20 14:40:00,34.98,34.99,34.92,34.98,176846.0,34.3973,34.4072,34.3383,34.3973,176846.0
2023-10-20 14:45:00,34.98,35.02,34.96,34.98,149163.0,34.3973,34.4367,34.3777,34.3973,149163.0
2023-10-20 14:50:00,34.98,34.99,34.95,34.97,180343.0,34.3973,34.4072,34.3678,34.3875,180343.0
2023-10-20 14:55:00,34.97,35.05,34.95,34.95,191435.0,34.3875,34.4662,34.3678,34.3678,191435.0
2023-10-20 15:00:00,34.96,35.0,34.93,34.95,148477.0,34.3777,34.417,34.3482,34.3678,148477.0
2023-10-20 15:05:00,34.96,34.99,34.92,34.93,155209.0,34.3777,34.4072,34.3383,34.3482,155209.0
2023-10-20 15:10:00,34.93,34.98,34.91,34.97,197607.0,34.3482,34.3973,34.3285,34.3875,197607.0
2023-10-20 15:15:00,34.97,35.03,34.93,35.02,221267.0,34.3875,34.4465,34.3482,34.4367,221267.0
2023-10-20 15:20:00,35.02,35.03,34.94,34.97,167152.0,34.4367,34.4465,34.358,34.3875,167152.0
2023-10-20 15:25:00,34.96,35.01,34.93,35.0,243040.0,34.3777,34.4268,34.3482,34.417,243040.0
2023-10-20 15:30:00,35.0,35.05,34.99,35.02,251595.0,34.417,34.4662,34.4072,34.4367,251595.0
2023-10-20 15:35:00,35.02,35.04,34.98,35.0,244644.0,34.4367,34.4563,34.3973,34.417,244644.0
2023-10-20 15:40:00,35.0,35.01,34.93,34.94,375187.0,34.417,34.4268,34.3482,34.358,375187.0
2023-10-20 15:45:00,34.94,34.99,34.92,34.98,517913.0,34.358,34.4072,34.3383,34.3973,517913.0
2023-10-20 15:50:00,34.98,34.98,34.87,34.91,860398.0,34.3973,34.3973,34.2892,34.3285,860398.0
2023-10-20 15:55:00,34.91,34.97,34.89,34.91,1735678.0,34.3285,34.3875,34.3088,34.3285,1735678.0
2023-10-23 09:30:00,34.69,34.77,34.47,34.73,826290.0,34.1122,34.1908,33.8958,34.1515,826290.0
2023-10-23 09:35:00,34.73,34.75,34.49,34.49,467269.0,34.1515,34.1712,33.9155,33.9155,467269.0
2023-10-23 09:40:00,34.5,34.5,34.32,34.33,440966.0,33.9253,33.9253,33.7483,33.7582,440966.0
2023-10-23 09:45:00,34.34,34.63,34.28,34.62,583091.0,33.768,34.0532,33.709,34.0433,583091.0
2023-10-23 09:50:00,34.62,34.69,34.48,34.55,342044.0,34.0433,34.1122,33.9057,33.9745,342044.0
2023-10-23 09:55:00,34.55,34.79,34.51,34.73,395976.0,33.9745,34.2105,33.9352,34.1515,395976.0
2023-10-23 10:00:00,34.72,34.74,34.49,34.53,276293.0,34.1417,34.1613,33.9155,33.9548,276293.0
2023-10-23 10:05:00,34.54,34.64,34.51,34.53,299628.0,33.9647,34.063,33.9352,33.9548,299628.0
2023-10-23 10:10:00,34.54,34.61,34.53,34.59,212129.0,33.9647,34.0335,33.9548,34.0138,212129.0
2023-10-23 10:15:00,34.59,34.65,34.48,34.62,783326.0,34.0138,34.0728,33.9057,34.0433,783326.0
2023-10-23 10:20:00,34.62,34.68,34.53,34.65,249030.0,34.0433,34.1023,33.9548,34.0728,249030.0
2023-10-23 10:25:00,34.65,34.7,34.62,34.63,227752.0,34.0728,34.122,34.0433,34.0532,227752.0
2023-10-23 10:30:00,34.64,34.67,34.56,34.62,197768.0,34.063,34.0925,33.9843,34.0433,197768.0
2023-10-23 10:35:00,34.62,34.68,34.56,34.66,228516.0,34.0433,34.1023,33.9843,34.0827,228516.0
2023-10-23 10:40:00,34.66,34.76,34.63,34.7,255131.0,34.0827,34.181,34.0532,34.122,255131.0
2023-10-23 10:45:00,34.7,34.72,34.66,34.72,187920.0,34.122,34.1417,34.0827,34.1417,187920.0
2023-10-23 10:50:00,34.72,34.75,34.7,34.7,196664.0,34.1417,34.1712,34.122,34.122,196664.0
2023-10-23 10:55:00,34.71,34.8,34.66,34.8,155856.0,34.1318,34.2203,34.0827,34.2203,155856.0
2023-10-23 11:00:00,34.8,34.81,34.71,34.73,234164.0,34.2203,34.2302,34.1318,34.1515,234164.0
2023-10-23 11:05:00,34.73,34.8,34.73,34.78,192740.0,34.1515,34.2203,34.1515,34.2007,192740.0
2023-10-23 11:10:00,34.79,34.8,34.76,34.79,136812.0,34.2105,34.2203,34.181,34.2105,136812.0
2023-10-23 11:15:00,34.8,34.85,34.79,34.83,197783.0,34.2203,34.2695,34.2105,34.2498,197783.0
2023-10-23 11:20:00,34.83,34.88,34.81,34.84,176402.0,34.2498,34.299,34.2302,34.2597,176402.0
2023-10-23 11:25:00,34.84,34.89,34.83,34.84,457726.0,34.2597,34.3088,34.2498,34.2597,457726.0
2023-10-23 11:30:00,34.84,34.85,34.75,34.79,173459.0,34.2597,34.2695,34.1712,34.2105,173459.0
2023-10-23 11:35:00,34.79,34.88,34.77,34.86,183743.0,34.2105,34.299,34.1908,34.2793,183743.0
2023-10-23 11:40:00,34.87,34.88,34.84,34.87,154918.0,34.2892,34.299,34.2597,34.2892,154918.0
2023-10-23 11:45:00,34.87,34.88,34.8,34.83,155602.0,34.2892,34.299,34.2203,34.2498,155602.0
2023-10-23 11:50:00,34.83,34.87,34.8,34.87,125656.0,34.2498,34.2892,34.2203,34.2892,125656.0
2023-10-23 11:55:00,34.87,34.92,34.85,34.91,193539.0,34.2892,34.3383,34.2695,34.3285,193539.0
2023-10-23 12:00:00,34.91,34.91,34.84,34.87,149409.0,34.3285,34.3285,34.2597,34.2892,149409.0
2023-10-23 12:05:00,34.87,34.96,34.84,34.94,247329.0,34.2892,34.3777,34.2597,34.358,247329.0
2023-10-23 12:10:00,34.94,34.97,34.91,34.97,195135.0,34.358,34.3875,34.3285,34.3875,195135.0
2023-10-23 12:15:00,34.96,35.06,34.96,35.0,645738.0,34.3777,34.476,34.3777,34.417,645738.0
2023-10-23 12:20:00,34.99,35.07,34.95,35.07,309153.0,34.4072,34.4858,34.3678,34.4858,309153.0
2023-10-23 12:25:00,35.07,35.07,35.03,35.07,227687.0,34.4858,34.4858,34.4465,34.4858,227687.0
2023-10-23 12:30:00,35.07,35.09,35.01,35.02,248437.0,34.4858,34.5055,34.4268,34.4367,248437.0
2023-10-23 12:35:00,35.02,35.06,34.98,35.02,159587.0,34.4367,34.476,34.3973,34.4367,159587.0
2023-10-23 12:40:00,35.03,35.03,34.99,35.01,131719.0,34.4465,34.4465,34.4072,34.4268,131719.0
2023-10-23 12:45:00,35.01,35.02,34.96,34.97,115143.0,34.4268,34.4367,34.3777,34.3875,115143.0
2023-10-23 12:50:00,34.97,35.02,34.96,35.01,146001.0,34.3875,34.4367,34.3777,34.4268,146001.0
2023-10-23 12:55:00,35.01,35.19,35.0,35.19,400813.0,34.4268,34.6038,34.417,34.6038,400813.0
2023-10-23 13:00:00,35.19,35.19,35.06,35.08,180094.0,34.6038,34.6038,34.476,34.4957,180094.0
2023-10-23 13:05:00,35.08,35.11,35.05,35.05,282550.0,34.4957,34.5252,34.4662,34.4662,282550.0
2023-10-23 13:10:00,35.05,35.06,34.99,35.04,142957.0,34.4662,34.476,34.4072,34.4563,142957.0
2023-10-23 13:15:00,35.03,35.05,34.94,34.95,144888.0,34.4465,34.4662,34.358,34.3678,144888.0
2023-10-23 13:20:00,34.95,34.99,34.93,34.94,197398.0,34.3678,34.4072,34.3482,34.358,197398.0
2023-10-23 13:25:00,34.94,34.98,34.92,34.97,131724.0,34.358,34.3973,34.3383,34.3875,131724.0
2023-10-23 13:30:00,34.98,35.01,34.95,34.99,152705.0,34.3973,34.4268,34.3678,34.4072,152705.0
2023-10-23 13:35:00,35.0,35.04,34.99,35.04,143466.0,34.417,34.4563,34.4072,34.4563,143466.0
2023-10-23 13:40:00,35.04,35.04,34.96,34.98,138652.0,34.4563,34.4563,34.3777,34.3973,138652.0
2023-10-23 13:45:00,34.98,35.01,34.92,35.0,196256.0,34.3973,34.4268,34.3383,34.417,196256.0
2023-10-23 13:50:00,35.0,35.01,34.93,34.94,70290.0,34.417,34.4268,34.3482,34.358,70290.0
2023-10-23 13:55:00,34.94,34.95,34.89,34.9,186645.0,34.358,34.3678,34.3088,34.3187,186645.0
2023-10-23 14:00:00,34.9,34.91,34.84,34.89,281025.0,34.3187,34.3285,34.2597,34.3088,281025.0
2023-10-23 14:05:00,34.89,34.92,34.88,34.9,110411.0,34.3088,34.3383,34.299,34.3187,110411.0
2023-10-23 14:10:00,34.9,34.9,34.8,34.83,185148.0,34.3187,34.3187,34.2203,34.2498,185148.0
2023-10-23 14:15:00,34.83,34.84,34.76,34.77,177400.0,34.2498,34.2597,34.181,34.1908,177400.0
2023-10-23 14:20:00,34.77,34.8,34.73,34.79,149934.0,34.1908,34.2203,34.1515,34.2105,149934.0
2023-10-23 14:25:00,34.79,34.81,34.74,34.75,149232.0,34.2105,34.2302,34.1613,34.1712,149232.0
2023-10-23 14:30:00,34.75,34.78,34.71,34.72,171957.0,34.1712,34.2007,34.1318,34.1417,171957.0
2023-10-23 14:35:00,34.72,34.75,34.7,34.75,173934.0,34.1417,34.1712,34.122,34.1712,173934.0
2023-10-23 14:40:00,34.75,34.79,34.69,34.71,268864.0,34.1712,34.2105,34.1122,34.1318,268864.0
2023-10-23 14:45:00,34.72,34.77,34.7,34.73,177590.0,34.1417,34.1908,34.122,34.1515,177590.0
2023-10-23 14:50:00,34.73,34.73,34.64,34.68,205940.0,34.1515,34.1515,34.063,34.1023,205940.0
2023-10-23 14:55:00,34.68,34.71,33.77,34.1,5047105.0,34.1023,34.1318,33.2075,33.532,5047105.0
2023-10-23 15:00:00,34.1,34.32,33.82,34.01,2460331.0,33.532,33.7483,33.2566,33.4435,2460331.0
2023-10-23 15:05:00,34.04,34.19,33.54,33.66,2876956.0,33.473,33.6205,32.9813,33.0993,2876956.0
2023-10-23 15:10:00,33.66,33.74,33.39,33.47,2060365.0,33.0993,33.178,32.8338,32.9125,2060365.0
2023-10-23 15:15:00,33.47,34.08,33.46,33.84,2660164.0,32.9125,33.5123,32.9026,33.2763,2660164.0
2023-10-23 15:20:00,33.84,33.84,33.69,33.73,1149289.0,33.2763,33.2763,33.1288,33.1681,1149289.0
2023-10-23 15:25:00,33.73,33.97,33.72,33.88,1304270.0,33.1681,33.4041,33.1583,33.3156,1304270.0
2023-10-23 15:30:00,33.88,33.89,33.76,33.83,756549.0,33.3156,33.3255,33.1976,33.2665,756549.0
2023-10-23 15:35:00,33.83,33.83,33.62,33.64,956274.0,33.2665,33.2665,33.06,33.0796,956274.0
2023-10-23 15:40:00,33.64,33.71,33.56,33.59,1146302.0,33.0796,33.1485,33.001,33.0305,1146302.0
2023-10-23 15:45:00,33.59,33.85,33.56,33.85,1494697.0,33.0305,33.2861,33.001,33.2861,1494697.0
2023-10-23 15:50:00,33.85,33.99,33.83,33.89,1775897.0,33.2861,33.4238,33.2665,33.3255,1775897.0
2023-10-23 15:55:00,33.89,33.97,33.85,33.85,3383785.0,33.3255,33.4041,33.2861,33.2861,3383785.0
2023-10-24 09:30:00,33.63,34.33,33.63,34.23,1918251.0,33.0698,33.7582,33.0698,33.6598,1918251.0
2023-10-24 09:35:00,34.22,34.44,34.15,34.22,1150596.0,33.65,33.8663,33.5812,33.65,1150596.0
2023-10-24 09:40:00,34.22,34.49,34.12,34.29,829567.0,33.65,33.9155,33.5517,33.7188,829567.0
2023-10-24 09:45:00,34.28,34.29,34.03,34.05,677902.0,33.709,33.7188,33.4631,33.4828,677902.0
2023-10-24 09:50:00,34.06,34.11,33.91,33.94,648854.0,33.4926,33.5418,33.3451,33.3746,648854.0
2023-10-24 09:55:00,33.93,34.34,33.9,34.31,916996.0,33.3648,33.768,33.3353,33.7385,916996.0
2023-10-24 10:00:00,34.32,34.34,33.99,34.05,638786.0,33.7483,33.768,33.4238,33.4828,638786.0
2023-10-24 10:05:00,34.04,34.35,34.04,34.33,347675.0,33.473,33.7778,33.473,33.7582,347675.0
2023-10-24 10:10:00,34.33,34.51,34.32,34.47,417633.0,33.7582,33.9352,33.7483,33.8958,417633.0
2023-10-24 10:15:00,34.47,34.53,34.35,34.35,355222.0,33.8958,33.9548,33.7778,33.7778,355222.0
2023-10-24 10:20:00,34.35,34.64,34.34,34.59,405823.0,33.7778,34.063,33.768,34.0138,405823.0
2023-10-24 10:25:00,34.58,34.63,34.51,34.62,426971.0,34.004,34.0532,33.9352,34.0433,426971.0
2023-10-24 10:30:00,34.62,34.64,34.55,34.61,296869.0,34.0433,34.063,33.9745,34.0335,296869.0
2023-10-24 10:35:00,34.61,34.71,34.51,34.63,654732.0,34.0335,34.1318,33.9352,34.0532,654732.0
2023-10-24 10:40:00,34.63,34.65,34.57,34.61,344858.0,34.0532,34.0728,33.9942,34.0335,344858.0
2023-10-24 10:45:00,34.61,34.66,34.57,34.61,362100.0,34.0335,34.0827,33.9942,34.0335,362100.0
2023-10-24 10:50:00,34.6,34.63,34.51,34.52,363644.0,34.0237,34.0532,33.9352,33.945,363644.0
2023-10-24 10:55:00,34.52,34.57,34.49,34.54,297892.0,33.945,33.9942,33.9155,33.9647,297892.0
2023-10-24 11:00:00,34.54,34.56,34.48,34.56,195331.0,33.9647,33.9843,33.9057,33.9843,195331.0
2023-10-24 11:05:00,34.55,34.61,34.54,34.55,190870.0,33.9745,34.0335,33.9647,33.9745,190870.0
2023-10-24 11:10:00,34.54,34.62,34.43,34.49,336609.0,33.9647,34.0433,33.8565,33.9155,336609.0
2023-10-24 11:15:00,34.48,34.53,34.44,34.5,283283.0,33.9057,33.9548,33.8663,33.9253,283283.0
2023-10-24 11:20:00,34.49,34.5,34.32,34.36,535396.0,33.9155,33.9253,33.7483,33.7877,535396.0
2023-10-24 11:25:00,34.36,34.36,34.23,34.25,986372.0,33.7877,33.7877,33.6598,33.6795,986372.0
2023-10-24 11:30:00,34.25,34.4,34.24,34.36,408243.0,33.6795,33.827,33.6697,33.7877,408243.0
2023-10-24 11:35:00,34.35,34.36,34.2,34.27,245781.0,33.7778,33.7877,33.6303,33.6992,245781.0
2023-10-24 11:40:00,34.27,34.34,34.26,34.33,216788.0,33.6992,33.768,33.6893,33.7582,216788.0
2023-10-24 11:45:00,34.32,34.38,34.29,34.37,179180.0,33.7483,33.8073,33.7188,33.7975,179180.0
2023-10-24 11:50:00,34.35,34.45,34.34,34.43,478326.0,33.7778,33.8762,33.768,33.8565,478326.0
2023-10-24 11:55:00,34.42,34.43,34.34,34.41,148514.0,33.8467,33.8565,33.768,33.8368,148514.0
2023-10-24 12:00:00,34.41,34.45,34.31,34.33,206836.0,33.8368,33.8762,33.7385,33.7582,206836.0
2023-10-24 12:05:00,34.33,34.36,34.3,34.35,155120.0,33.7582,33.7877,33.7287,33.7778,155120.0
2023-10-24 12:10:00,34.36,34.42,34.34,34.39,146848.0,33.7877,33.8467,33.768,33.8172,146848.0
2023-10-24 12:15:00,34.4,34.41,34.33,34.38,236299.0,33.827,33.8368,33.7582,33.8073,236299.0
2023-10-24 12:20:00,34.38,34.39,34.16,34.16,652140.0,33.8073,33.8172,33.591,33.591,652140.0
2023-10-24 12:25:00,34.16,34.18,34.1,34.14,445450.0,33.591,33.6107,33.532,33.5713,445450.0
2023-10-24 12:30:00,34.13,34.23,34.12,34.13,210692.0,33.5615,33.6598,33.5517,33.5615,210692.0
2023-10-24 12:35:00,34.13,34.17,34.1,34.15,174261.0,33.5615,33.6008,33.532,33.5812,174261.0
2023-10-24 12:40:00,34.15,34.16,34.1,34.13,173746.0,33.5812,33.591,33.532,33.5615,173746.0
2023-10-24 12:45:00,34.13,34.19,34.08,34.09,442513.0,33.5615,33.6205,33.5123,33.5222,442513.0
2023-10-24 12:50:00,34.09,34.12,34.05,34.06,740550.0,33.5222,33.5517,33.4828,33.4926,740550.0
2023-10-24 12:55:00,34.07,34.17,33.99,34.12,461900.0,33.5025,33.6008,33.4238,33.5517,461900.0
2023-10-24 13:00:00,34.12,34.22,34.11,34.2,167070.0,33.5517,33.65,33.5418,33.6303,167070.0
2023-10-24 13:05:00,34.2,34.29,34.2,34.27,188977.0,33.6303,33.7188,33.6303,33.6992,188977.0
2023-10-24 13:10:00,34.27,34.27,34.14,34.16,252520.0,33.6992,33.6992,33.5713,33.591,252520.0
2023-10-24 13:15:00,34.16,34.22,34.14,34.22,174175.0,33.591,33.65,33.5713,33.65,174175.0
2023-10-24 13:20:00,34.22,34.29,34.22,34.25,172642.0,33.65,33.7188,33.65,33.6795,172642.0
2023-10-24 13:25:00,34.26,34.34,34.23,34.34,176685.0,33.6893,33.768,33.6598,33.768,176685.0
2023-10-24 13:30:00,34.34,34.4,34.31,34.32,179236.0,33.768,33.827,33.7385,33.7483,179236.0
2023-10-24 13:35:00,34.32,34.33,34.26,34.27,440790.0,33.7483,33.7582,33.6893,33.6992,440790.0
2023-10-24 13:40:00,34.27,34.29,34.21,34.22,272619.0,33.6992,33.7188,33.6402,33.65,272619.0
2023-10-24 13:45:00,34.21,34.24,34.13,34.13,236517.0,33.6402,33.6697,33.5615,33.5615,236517.0
2023-10-24 13:50:00,34.14,34.19,34.12,34.12,261398.0,33.5713,33.6205,33.5517,33.5517,261398.0
2023-10-24 13:55:00,34.12,34.17,34.1,34.16,184643.0,33.5517,33.6008,33.532,33.591,184643.0
2023-10-24 14:00:00,34.16,34.24,34.16,34.19,266466.0,33.591,33.6697,33.591,33.6205,266466.0
2023-10-24 14:05:00,34.19,34.25,34.18,34.25,181771.0,33.6205,33.6795,33.6107,33.6795,181771.0
2023-10-24 14:10:00,34.25,34.25,34.09,34.1,387734.0,33.6795,33.6795,33.5222,33.532,387734.0
2023-10-24 14:15:00,34.09,34.12,34.07,34.1,474767.0,33.5222,33.5517,33.5025,33.532,474767.0
2023-10-24 14:20:00,34.1,34.22,34.08,34.2,332681.0,33.532,33.65,33.5123,33.6303,332681.0
2023-10-24 14:25:00,34.21,34.34,34.21,34.34,357876.0,33.6402,33.768,33.6402,33.768,357876.0
2023-10-24 14:30:00,34.34,34.46,34.31,34.44,287250.0,33.768,33.886,33.7385,33.8663,287250.0
2023-10-24 14:35:00,34.44,34.51,34.44,34.45,382171.0,33.8663,33.9352,33.8663,33.8762,382171.0
2023-10-24 14:40:00,34.45,34.56,34.44,34.54,244050.0,33.8762,33.9843,33.8663,33.9647,244050.0
2023-10-24 14:45:00,34.54,34.61,34.52,34.6,233282.0,33.9647,34.0335,33.945,34.0237,233282.0
2023-10-24 14:50:00,34.59,34.63,34.55,34.62,347715.0,34.0138,34.0532,33.9745,34.0433,347715.0
2023-10-24 14:55:00,34.61,34.62,34.48,34.48,342809.0,34.0335,34.0433,33.9057,33.9057,342809.0
2023-10-24 15:00:00,34.49,34.58,34.39,34.45,1399013.0,33.9155,34.004,33.8172,33.8762,1399013.0
2023-10-24 15:05:00,34.45,34.49,34.38,34.45,495405.0,33.8762,33.9155,33.8073,33.8762,495405.0
2023-10-24 15:10:00,34.45,34.56,34.44,34.55,257927.0,33.8762,33.9843,33.8663,33.9745,257927.0
2023-10-24 15:15:00,34.55,34.61,34.51,34.54,404641.0,33.9745,34.0335,33.9352,33.9647,404641.0
2023-10-24 15:20:00,34.54,34.56,34.5,34.55,255291.0,33.9647,33.9843,33.9253,33.9745,255291.0
2023-10-24 15:25:00,34.55,34.6,34.54,34.55,311015.0,33.9745,34.0237,33.9647,33.9745,311015.0
2023-10-24 15:30:00,34.55,34.63,34.54,34.61,359337.0,33.9745,34.0532,33.9647,34.0335,359337.0
2023-10-24 15:35:00,34.6,34.68,34.57,34.59,502240.0,34.0237,34.1023,33.9942,34.0138,502240.0
2023-10-24 15:40:00,34.59,34.69,34.58,34.68,464926.0,34.0138,34.1122,34.004,34.1023,464926.0
2023-10-24 15:45:00,34.68,34.71,34.65,34.66,556466.0,34.1023,34.1318,34.0728,34.0827,556466.0
2023-10-24 15:50:00,34.66,34.67,34.59,34.61,1174484.0,34.0827,34.0925,34.0138,34.0335,1174484.0
2023-10-24 15:55:00,34.61,34.64,34.57,34.59,1595135.0,34.0335,34.063,33.9942,34.0138,1595135.0
2023-10-25 09:30:00,34.17,34.45,34.02,34.02,761467.0,33.6008,33.8762,33.4533,33.4533,761467.0
2023-10-25 09:35:00,34.02,34.1,33.87,34.0,472025.0,33.4533,33.532,33.3058,33.4336,472025.0
2023-10-25 09:40:00,34.0,34.13,33.89,33.98,340745.0,33.4336,33.5615,33.3255,33.414,340745.0
2023-10-25 09:45:00,33.97,33.98,33.82,33.83,447064.0,33.4041,33.414,33.2566,33.2665,447064.0
2023-10-25 09:50:00,33.84,33.85,33.57,33.6,997100.0,33.2763,33.2861,33.0108,33.0403,997100.0
2023-10-25 09:55:00,33.61,33.81,33.61,33.77,468796.0,33.0501,33.2468,33.0501,33.2075,468796.0
2023-10-25 10:00:00,33.77,33.78,33.54,33.55,432490.0,33.2075,33.2173,32.9813,32.9911,432490.0
2023-10-25 10:05:00,33.55,33.68,33.53,33.68,471721.0,32.9911,33.119,32.9715,33.119,471721.0
2023-10-25 10:10:00,33.68,33.69,33.52,33.52,371305.0,33.119,33.1288,32.9616,32.9616,371305.0
2023-10-25 10:15:00,33.52,33.56,33.45,33.51,404363.0,32.9616,33.001,32.8928,32.9518,404363.0
2023-10-25 10:20:00,33.51,33.6,33.41,33.58,489235.0,32.9518,33.0403,32.8535,33.0206,489235.0
2023-10-25 10:25:00,33.59,33.63,33.48,33.5,379209.0,33.0305,33.0698,32.9223,32.942,379209.0
2023-10-25 10:30:00,33.5,33.69,33.46,33.63,351358.0,32.942,33.1288,32.9026,33.0698,351358.0
2023-10-25 10:35:00,33.63,33.8,33.61,33.75,420765.0,33.0698,33.237,33.0501,33.1878,420765.0
2023-10-25 10:40:00,33.74,33.75,33.59,33.61,321005.0,33.178,33.1878,33.0305,33.0501,321005.0
2023-10-25 10:45:00,33.62,33.73,33.57,33.58,310159.0,33.06,33.1681,33.0108,33.0206,310159.0
2023-10-25 10:50:00,33.58,33.6,33.5,33.51,285874.0,33.0206,33.0403,32.942,32.9518,285874.0
2023-10-25 10:55:00,33.51,33.51,33.37,33.43,566717.0,32.9518,32.9518,32.8141,32.8731,566717.0
2023-10-25 11:00:00,33.43,33.55,33.42,33.51,516026.0,32.8731,32.9911,32.8633,32.9518,516026.0
2023-10-25 11:05:00,33.51,33.57,33.48,33.51,265044.0,32.9518,33.0108,32.9223,32.9518,265044.0
2023-10-25 11:10:00,33.5,33.54,33.45,33.54,261969.0,32.942,32.9813,32.8928,32.9813,261969.0
2023-10-25 11:15:00,33.54,33.57,33.48,33.57,280575.0,32.9813,33.0108,32.9223,33.0108,280575.0
2023-10-25 11:20:00,33.56,33.58,33.42,33.45,345103.0,33.001,33.0206,32.8633,32.8928,345103.0
2023-10-25 11:25:00,33.45,33.47,33.36,33.45,496970.0,32.8928,32.9125,32.8043,32.8928,496970.0
2023-10-25 11:30:00,33.44,33.5,33.33,33.36,666069.0,32.883,32.942,32.7748,32.8043,666069.0
2023-10-25 11:35:00,33.36,33.37,33.3,33.35,731072.0,32.8043,32.8141,32.7453,32.7945,731072.0
2023-10-25 11:40:00,33.34,33.49,33.34,33.44,434336.0,32.7846,32.9321,32.7846,32.883,434336.0
2023-10-25 11:45:00,33.43,33.51,33.36,33.37,335513.0,32.8731,32.9518,32.8043,32.8141,335513.0
2023-10-25 11:50:00,33.37,33.43,33.31,33.41,347188.0,32.8141,32.8731,32.7551,32.8535,347188.0
2023-10-25 11:55:00,33.41,33.48,33.38,33.45,257998.0,32.8535,32.9223,32.824,32.8928,257998.0
2023-10-25 12:00:00,33.45,33.47,33.36,33.37,211271.0,32.8928,32.9125,32.8043,32.8141,211271.0
2023-10-25 12:05:00,33.37,33.42,33.33,33.38,309869.0,32.8141,32.8633,32.7748,32.824,309869.0
2023-10-25 12:10:00,33.38,33.39,33.31,33.34,209746.0,32.824,32.8338,32.7551,32.7846,209746.0
2023-10-25 12:15:00,33.34,33.35,33.25,33.26,260492.0,32.7846,32.7945,32.6961,32.706,260492.0
2023-10-25 12:20:00,33.25,33.28,33.21,33.25,335740.0,32.6961,32.7256,32.6568,32.6961,335740.0
2023-10-25 12:25:00,33.25,33.31,33.22,33.23,224855.0,32.6961,32.7551,32.6666,32.6765,224855.0
2023-10-25 12:30:00,33.22,33.31,33.22,33.3,267543.0,32.6666,32.7551,32.6666,32.7453,267543.0
2023-10-25 12:35:00,33.3,33.33,33.23,33.26,256896.0,32.7453,32.7748,32.6765,32.706,256896.0
2023-10-25 12:40:00,33.26,33.26,33.07,33.09,406545.0,32.706,32.706,32.5191,32.5388,406545.0
2023-10-25 12:45:00,33.09,33.13,33.07,33.13,261090.0,32.5388,32.5781,32.5191,32.5781,261090.0
2023-10-25 12:50:00,33.13,33.18,33.11,33.13,254954.0,32.5781,32.6273,32.5585,32.5781,254954.0
2023-10-25 12:55:00,33.13,33.16,33.09,33.15,277917.0,32.5781,32.6076,32.5388,32.5978,277917.0
2023-10-25 13:00:00,33.15,33.2,33.02,33.02,386288.0,32.5978,32.647,32.47,32.47,386288.0
2023-10-25 13:05:00,33.03,33.09,33.01,33.09,378891.0,32.4798,32.5388,32.4601,32.5388,378891.0
2023-10-25 13:10:00,33.09,33.09,33.02,33.08,198219.0,32.5388,32.5388,32.47,32.529,198219.0
2023-10-25 13:15:00,33.08,33.1,33.01,33.04,259544.0,32.529,32.5486,32.4601,32.4896,259544.0
2023-10-25 13:20:00,33.05,33.05,32.95,33.01,511861.0,32.4995,32.4995,32.4011,32.4601,511861.0
2023-10-25 13:25:00,33.02,33.03,32.9,32.97,337071.0,32.47,32.4798,32.352,32.4208,337071.0
2023-10-25 13:30:00,32.96,32.98,32.92,32.95,237517.0,32.411,32.4306,32.3716,32.4011,237517.0
2023-10-25 13:35:00,32.94,32.95,32.78,32.8,265093.0,32.3913,32.4011,32.234,32.2536,265093.0
2023-10-25 13:40:00,32.8,32.85,32.71,32.72,401034.0,32.2536,32.3028,32.1651,32.175,401034.0
2023-10-25 13:45:00,32.73,32.84,32.71,32.77,465034.0,32.1848,32.293,32.1651,32.2241,465034.0
2023-10-25 13:50:00,32.77,32.84,32.71,32.75,320645.0,32.2241,32.293,32.1651,32.2045,320645.0
2023-10-25 13:55:00,32.75,32.81,32.7,32.79,519311.0,32.2045,32.2635,32.1553,32.2438,519311.0
2023-10-25 14:00:00,32.79,32.89,32.77,32.86,278619.0,32.2438,32.3421,32.2241,32.3126,278619.0
2023-10-25 14:05:00,32.86,32.87,32.81,32.84,272625.0,32.3126,32.3225,32.2635,32.293,272625.0
2023-10-25 14:10:00,32.84,32.87,32.76,32.86,275698.0,32.293,32.3225,32.2143,32.3126,275698.0
2023-10-25 14:15:00,32.86,32.92,32.83,32.87,255550.0,32.3126,32.3716,32.2831,32.3225,255550.0
2023-10-25 14:20:00,32.86,32.89,32.81,32.85,159096.0,32.3126,32.3421,32.2635,32.3028,159096.0
2023-10-25 14:25:00,32.85,32.88,32.82,32.85,148423.0,32.3028,32.3323,32.2733,32.3028,148423.0
2023-10-25 14:30:00,32.84,32.87,32.76,32.78,265886.0,32.293,32.3225,32.2143,32.234,265886.0
2023-10-25 14:35:00,32.78,32.78,32.72,32.73,300360.0,32.234,32.234,32.175,32.1848,300360.0
2023-10-25 14:40:00,32.73,32.76,32.64,32.66,319047.0,32.1848,32.2143,32.0963,32.116,319047.0
2023-10-25 14:45:00,32.66,32.69,32.57,32.57,387306.0,32.116,32.1455,32.0275,32.0275,387306.0
2023-10-25 14:50:00,32.58,32.64,32.55,32.61,476293.0,32.0373,32.0963,32.0078,32.0668,476293.0
2023-10-25 14:55:00,32.61,32.68,32.58,32.68,502614.0,32.0668,32.1356,32.0373,32.1356,502614.0
2023-10-25 15:00:00,32.68,32.79,32.68,32.68,413318.0,32.1356,32.2438,32.1356,32.1356,413318.0
2023-10-25 15:05:00,32.69,32.69,32.58,32.64,422452.0,32.1455,32.1455,32.0373,32.0963,422452.0
2023-10-25 15:10:00,32.64,32.72,32.61,32.68,386646.0,32.0963,32.175,32.0668,32.1356,386646.0
2023-10-25 15:15:00,32.68,32.74,32.66,32.7,329609.0,32.1356,32.1946,32.116,32.1553,329609.0
2023-10-25 15:20:00,32.7,32.77,32.69,32.76,384091.0,32.1553,32.2241,32.1455,32.2143,384091.0
2023-10-25 15:25:00,32.77,32.84,32.75,32.82,449030.0,32.2241,32.293,32.2045,32.2733,449030.0
2023-10-25 15:30:00,32.83,32.89,32.83,32.87,401120.0,32.2831,32.3421,32.2831,32.3225,401120.0
2023-10-25 15:35:00,32.87,32.98,32.86,32.92,509413.0,32.3225,32.4306,32.3126,32.3716,509413.0
2023-10-25 15:40:00,32.93,32.94,32.85,32.88,594831.0,32.3815,32.3913,32.3028,32.3323,594831.0
2023-10-25 15:45:00,32.88,32.96,32.87,32.9,627169.0,32.3323,32.411,32.3225,32.352,627169.0
2023-10-25 15:50:00,32.9,32.91,32.73,32.76,1250390.0,32.352,32.3618,32.1848,32.2143,1250390.0
2023-10-25 15:55:00,32.77,32.87,32.74,32.85,2430781.0,32.2241,32.3225,32.1946,32.3028,2430781.0
2023-10-26 09:30:00,32.89,33.22,32.86,33.11,1325557.0,32.3421,32.6666,32.3126,32.5585,1325557.0
2023-10-26 09:35:00,33.11,33.14,32.86,32.87,602051.0,32.5585,32.588,32.3126,32.3225,602051.0
2023-10-26 09:40:00,32.87,33.16,32.85,33.02,563604.0,32.3225,32.6076,32.3028,32.47,563604.0
2023-10-26 09:45:00,33.02,33.03,32.78,32.79,582492.0,32.47,32.4798,32.234,32.2438,582492.0
2023-10-26 09:50:00,32.79,32.84,32.63,32.84,694205.0,32.2438,32.293,32.0865,32.293,694205.0
2023-10-26 09:55:00,32.85,32.89,32.67,32.76,459122.0,32.3028,32.3421,32.1258,32.2143,459122.0
2023-10-26 10:00:00,32.75,32.83,32.66,32.74,433680.0,32.2045,32.2831,32.116,32.1946,433680.0
2023-10-26 10:05:00,32.75,32.86,32.71,32.77,318438.0,32.2045,32.3126,32.1651,32.2241,318438.0
2023-10-26 10:10:00,32.77,32.96,32.76,32.81,472186.0,32.2241,32.411,32.2143,32.2635,472186.0
2023-10-26 10:15:00,32.8,32.87,32.52,32.52,601114.0,32.2536,32.3225,31.9783,31.9783,601114.0
2023-10-26 10:20:00,32.52,32.59,32.42,32.44,650912.0,31.9783,32.0471,31.88,31.8996,650912.0
2023-10-26 10:25:00,32.44,32.64,32.43,32.62,589764.0,31.8996,32.0963,31.8898,32.0766,589764.0
2023-10-26 10:30:00,32.63,32.7,32.42,32.57,842287.0,32.0865,32.1553,31.88,32.0275,842287.0
2023-10-26 10:35:00,32.58,32.66,32.46,32.49,622283.0,32.0373,32.116,31.9193,31.9488,622283.0
2023-10-26 10:40:00,32.48,32.66,32.46,32.66,467704.0,31.939,32.116,31.9193,32.116,467704.0
2023-10-26 10:45:00,32.66,32.79,32.64,32.77,306800.0,32.116,32.2438,32.0963,32.2241,306800.0
2023-10-26 10:50:00,32.77,32.82,32.74,32.76,330784.0,32.2241,32.2733,32.1946,32.2143,330784.0
2023-10-26 10:55:00,32.76,32.81,32.62,32.65,308016.0,32.2143,32.2635,32.0766,32.1061,308016.0
2023-10-26 11:00:00,32.65,32.74,32.57,32.59,337461.0,32.1061,32.1946,32.0275,32.0471,337461.0
2023-10-26 11:05:00,32.59,32.71,32.57,32.65,405538.0,32.0471,32.1651,32.0275,32.1061,405538.0
2023-10-26 11:10:00,32.66,32.73,32.57,32.66,375443.0,32.116,32.1848,32.0275,32.116,375443.0
2023-10-26 11:15:00,32.66,32.73,32.61,32.61,454317.0,32.116,32.1848,32.0668,32.0668,454317.0
2023-10-26 11:20:00,32.62,32.63,32.53,32.57,304287.0,32.0766,32.0865,31.9881,32.0275,304287.0
2023-10-26 11:25:00,32.57,32.61,32.52,32.55,248934.0,32.0275,32.0668,31.9783,32.0078,248934.0
2023-10-26 11:30:00,32.55,32.65,32.52,32.64,236734.0,32.0078,32.1061,31.9783,32.0963,236734.0
2023-10-26 11:35:00,32.64,32.65,32.58,32.6,245356.0,32.0963,32.1061,32.0373,32.057,245356.0
2023-10-26 11:40:00,32.59,32.6,32.45,32.45,347438.0,32.0471,32.057,31.9095,31.9095,347438.0
2023-10-26 11:45:00,32.45,32.57,32.44,32.57,264259.0,31.9095,32.0275,31.8996,32.0275,264259.0
2023-10-26 11:50:00,32.56,32.65,32.56,32.64,284497.0,32.0176,32.1061,32.0176,32.0963,284497.0
2023-10-26 11:55:00,32.64,32.68,32.61,32.62,169372.0,32.0963,32.1356,32.0668,32.0766,169372.0
2023-10-26 12:00:00,32.63,32.67,32.57,32.57,160650.0,32.0865,32.1258,32.0275,32.0275,160650.0
2023-10-26 12:05:00,32.58,32.59,32.42,32.42,427260.0,32.0373,32.0471,31.88,31.88,427260.0
2023-10-26 12:10:00,32.43,32.45,32.33,32.39,467568.0,31.8898,31.9095,31.7915,31.8505,467568.0
2023-10-26 12:15:00,32.38,32.39,32.26,32.26,567219.0,31.8406,31.8505,31.7226,31.7226,567219.0
2023-10-26 12:20:00,32.27,32.35,32.24,32.32,331192.0,31.7325,31.8111,31.703,31.7816,331192.0
2023-10-26 12:25:00,32.33,32.38,32.32,32.35,425342.0,31.7915,31.8406,31.7816,31.8111,425342.0
2023-10-26 12:30:00,32.36,32.42,32.32,32.34,249906.0,31.821,31.88,31.7816,31.8013,249906.0
2023-10-26 12:35:00,32.34,32.36,32.24,32.25,323677.0,31.8013,31.821,31.703,31.7128,323677.0
2023-10-26 12:40:00,32.25,32.37,32.22,32.34,393689.0,31.7128,31.8308,31.6833,31.8013,393689.0
2023-10-26 12:45:00,32.34,32.34,32.25,32.27,231573.0,31.8013,31.8013,31.7128,31.7325,231573.0
2023-10-26 12:50:00,32.26,32.28,32.22,32.25,355363.0,31.7226,31.7423,31.6833,31.7128,355363.0
2023-10-26 12:55:00,32.25,32.29,32.15,32.16,693438.0,31.7128,31.7521,31.6145,31.6243,693438.0
2023-10-26 13:00:00,32.16,32.37,32.14,32.34,496237.0,31.6243,31.8308,31.6046,31.8013,496237.0
2023-10-26 13:05:00,32.33,32.4,32.32,32.33,288232.0,31.7915,31.8603,31.7816,31.7915,288232.0
2023-10-26 13:10:00,32.33,32.35,32.28,32.34,185236.0,31.7915,31.8111,31.7423,31.8013,185236.0
2023-10-26 13:15:00,32.34,32.38,32.33,32.35,204402.0,31.8013,31.8406,31.7915,31.8111,204402.0
2023-10-26 13:20:00,32.36,32.36,32.24,32.25,203551.0,31.821,31.821,31.703,31.7128,203551.0
2023-10-26 13:25:00,32.25,32.34,32.25,32.32,296109.0,31.7128,31.8013,31.7128,31.7816,296109.0
2023-10-26 13:30:00,32.32,32.37,32.23,32.37,288449.0,31.7816,31.8308,31.6931,31.8308,288449.0
2023-10-26 13:35:00,32.37,32.43,32.36,32.43,264193.0,31.8308,31.8898,31.821,31.8898,264193.0
2023-10-26 13:40:00,32.43,32.58,32.42,32.57,304160.0,31.8898,32.0373,31.88,32.0275,304160.0
2023-10-26 13:45:00,32.57,32.68,32.5,32.62,1034600.0,32.0275,32.1356,31.9586,32.0766,1034600.0
2023-10-26 13:50:00,32.61,32.67,32.57,32.59,253048.0,32.0668,32.1258,32.0275,32.0471,253048.0
2023-10-26 13:55:00,32.6,32.62,32.56,32.61,213616.0,32.057,32.0766,32.0176,32.0668,213616.0
2023-10-26 14:00:00,32.61,32.65,32.57,32.59,157167.0,32.0668,32.1061,32.0275,32.0471,157167.0
2023-10-26 14:05:00,32.59,32.67,32.58,32.61,151766.0,32.0471,32.1258,32.0373,32.0668,151766.0
2023-10-26 14:10:00,32.61,32.71,32.61,32.7,165455.0,32.0668,32.1651,32.0668,32.1553,165455.0
2023-10-26 14:15:00,32.69,32.74,32.67,32.73,180844.0,32.1455,32.1946,32.1258,32.1848,180844.0
2023-10-26 14:20:00,32.73,32.77,32.68,32.71,294381.0,32.1848,32.2241,32.1356,32.1651,294381.0
2023-10-26 14:25:00,32.72,32.74,32.6,32.73,330480.0,32.175,32.1946,32.057,32.1848,330480.0
2023-10-26 14:30:00,32.73,32.85,32.7,32.79,235311.0,32.1848,32.3028,32.1553,32.2438,235311.0
2023-10-26 14:35:00,32.79,32.84,32.74,32.77,230441.0,32.2438,32.293,32.1946,32.2241,230441.0
2023-10-26 14:40:00,32.77,32.83,32.72,32.8,351936.0,32.2241,32.2831,32.175,32.2536,351936.0
2023-10-26 14:45:00,32.79,32.91,32.79,32.87,312835.0,32.2438,32.3618,32.2438,32.3225,312835.0
2023-10-26 14:50:00,32.87,32.98,32.86,32.97,245203.0,32.3225,32.4306,32.3126,32.4208,245203.0
2023-10-26 14:55:00,32.96,33.03,32.93,33.03,236206.0,32.411,32.4798,32.3815,32.4798,236206.0
2023-10-26 15:00:00,33.02,33.07,33.0,33.04,343672.0,32.47,32.5191,32.4503,32.4896,343672.0
2023-10-26 15:05:00,33.03,33.04,32.89,32.91,326215.0,32.4798,32.4896,32.3421,32.3618,326215.0
2023-10-26 15:10:00,32.9,32.92,32.81,32.82,406941.0,32.352,32.3716,32.2635,32.2733,406941.0
2023-10-26 15:15:00,32.81,32.94,32.79,32.93,423778.0,32.2635,32.3913,32.2438,32.3815,423778.0
2023-10-26 15:20:00,32.94,32.95,32.87,32.9,365438.0,32.3913,32.4011,32.3225,32.352,365438.0
2023-10-26 15:25:00,32.9,32.97,32.86,32.86,423289.0,32.352,32.4208,32.3126,32.3126,423289.0
2023-10-26 15:30:00,32.86,32.86,32.72,32.75,636401.0,32.3126,32.3126,32.175,32.2045,636401.0
2023-10-26 15:35:00,32.75,32.78,32.58,32.6,1182345.0,32.2045,32.234,32.0373,32.057,1182345.0
2023-10-26 15:40:00,32.6,32.64,32.56,32.57,605538.0,32.057,32.0963,32.0176,32.0275,605538.0
2023-10-26 15:45:00,32.58,32.64,32.55,32.59,797499.0,32.0373,32.0963,32.0078,32.0471,797499.0
2023-10-26 15:50:00,32.59,32.68,32.57,32.63,1325521.0,32.0471,32.1356,32.0275,32.0865,1325521.0
2023-10-26 15:55:00,32.63,32.63,32.46,32.47,3219204.0,32.0865,32.0865,31.9193,31.9291,3219204.0
2023-10-27 09:30:00,34.64,35.97,34.6,35.78,5107478.0,34.063,35.3708,34.0237,35.184,5107478.0
2023-10-27 09:35:00,35.77,35.9,35.21,35.38,2926291.0,35.1742,35.302,34.6235,34.7907,2926291.0
2023-10-27 09:40:00,35.38,36.17,35.36,36.16,2768412.0,34.7907,35.5675,34.771,35.5577,2768412.0
2023-10-27 09:45:00,36.16,36.38,35.99,36.05,1893979.0,35.5577,35.774,35.3905,35.4495,1893979.0
2023-10-27 09:50:00,36.05,36.19,35.67,35.72,1878097.0,35.4495,35.5872,35.0758,35.125,1878097.0
2023-10-27 09:55:00,35.72,35.97,35.64,35.86,1055982.0,35.125,35.3708,35.0463,35.2627,1055982.0
2023-10-27 10:00:00,35.85,36.23,35.71,36.11,1557622.0,35.2528,35.6265,35.1152,35.5085,1557622.0
2023-10-27 10:05:00,36.1,36.11,35.63,35.68,1455330.0,35.4987,35.5085,35.0365,35.0857,1455330.0
2023-10-27 10:10:00,35.69,36.15,35.65,36.06,1442227.0,35.0955,35.5478,35.0562,35.4593,1442227.0
2023-10-27 10:15:00,36.05,36.09,35.82,35.87,772791.0,35.4495,35.4888,35.2233,35.2725,772791.0
2023-10-27 10:20:00,35.88,36.05,35.78,35.94,763467.0,35.2823,35.4495,35.184,35.3413,763467.0
2023-10-27 10:25:00,35.94,35.99,35.63,35.67,912875.0,35.3413,35.3905,35.0365,35.0758,912875.0
2023-10-27 10:30:00,35.65,35.88,35.63,35.84,811089.0,35.0562,35.2823,35.0365,35.243,811089.0
2023-10-27 10:35:00,35.84,35.9,35.06,35.72,1252244.0,35.243,35.302,34.476,35.125,1252244.0
2023-10-27 10:40:00,35.73,35.77,35.38,35.42,1654253.0,35.1348,35.1742,34.7907,34.83,1654253.0
2023-10-27 10:45:00,35.42,35.51,35.38,35.46,804616.0,34.83,34.9185,34.7907,34.8693,804616.0
2023-10-27 10:50:00,35.46,35.76,35.46,35.66,768458.0,34.8693,35.1643,34.8693,35.066,768458.0
2023-10-27 10:55:00,35.66,35.76,35.59,35.61,600701.0,35.066,35.1643,34.9972,35.0168,600701.0
2023-10-27 11:00:00,35.61,35.68,35.44,35.51,788789.0,35.0168,35.0857,34.8497,34.9185,788789.0
2023-10-27 11:05:00,35.5,35.7,35.48,35.64,611084.0,34.9087,35.1053,34.889,35.0463,611084.0
2023-10-27 11:10:00,35.64,35.66,35.51,35.54,634307.0,35.0463,35.066,34.9185,34.948,634307.0
2023-10-27 11:15:00,35.54,35.78,35.54,35.66,749190.0,34.948,35.184,34.948,35.066,749190.0
2023-10-27 11:20:00,35.66,35.88,35.6,35.74,959800.0,35.066,35.2823,35.007,35.1447,959800.0
2023-10-27 11:25:00,35.74,35.78,35.53,35.58,831096.0,35.1447,35.184,34.9382,34.9873,831096.0
2023-10-27 11:30:00,35.57,35.59,35.25,35.27,889188.0,34.9775,34.9972,34.6628,34.6825,889188.0
2023-10-27 11:35:00,35.27,35.42,35.17,35.23,862559.0,34.6825,34.83,34.5842,34.6432,862559.0
2023-10-27 11:40:00,35.24,35.35,35.18,35.22,727266.0,34.653,34.7612,34.594,34.6333,727266.0
2023-10-27 11:45:00,35.21,35.29,35.13,35.27,607621.0,34.6235,34.7022,34.5448,34.6825,607621.0
2023-10-27 11:50:00,35.27,35.48,35.27,35.39,577898.0,34.6825,34.889,34.6825,34.8005,577898.0
2023-10-27 11:55:00,35.39,35.54,35.38,35.54,510818.0,34.8005,34.948,34.7907,34.948,510818.0
2023-10-27 12:00:00,35.54,35.61,35.47,35.57,443986.0,34.948,35.0168,34.8792,34.9775,443986.0
2023-10-27 12:05:00,35.56,35.68,35.52,35.66,376243.0,34.9677,35.0857,34.9283,35.066,376243.0
2023-10-27 12:10:00,35.65,35.66,35.52,35.58,415729.0,35.0562,35.066,34.9283,34.9873,415729.0
2023-10-27 12:15:00,35.58,35.79,35.56,35.77,427083.0,34.9873,35.1938,34.9677,35.1742,427083.0
2023-10-27 12:20:00,35.77,35.78,35.67,35.69,368232.0,35.1742,35.184,35.0758,35.0955,368232.0
2023-10-27 12:25:00,35.69,35.71,35.53,35.65,371865.0,35.0955,35.1152,34.9382,35.0562,371865.0
2023-10-27 12:30:00,35.66,35.83,35.63,35.81,482903.0,35.066,35.2332,35.0365,35.2135,482903.0
2023-10-27 12:35:00,35.82,35.87,35.77,35.77,513787.0,35.2233,35.2725,35.1742,35.1742,513787.0
2023-10-27 12:40:00,35.77,35.8,35.72,35.73,314050.0,35.1742,35.2037,35.125,35.1348,314050.0
2023-10-27 12:45:00,35.73,35.74,35.67,35.68,349941.0,35.1348,35.1447,35.0758,35.0857,349941.0
2023-10-27 12:50:00,35.68,35.74,35.62,35.73,437258.0,35.0857,35.1447,35.0267,35.1348,437258.0
2023-10-27 12:55:00,35.73,35.85,35.7,35.77,598354.0,35.1348,35.2528,35.1053,35.1742,598354.0
2023-10-27 13:00:00,35.78,35.8,35.73,35.74,411412.0,35.184,35.2037,35.1348,35.1447,411412.0
2023-10-27 13:05:00,35.73,35.74,35.59,35.7,1093921.0,35.1348,35.1447,34.9972,35.1053,1093921.0
2023-10-27 13:10:00,35.7,35.75,35.56,35.61,482430.0,35.1053,35.1545,34.9677,35.0168,482430.0
2023-10-27 13:15:00,35.61,35.63,35.5,35.54,566463.0,35.0168,35.0365,34.9087,34.948,566463.0
2023-10-27 13:20:00,35.54,35.57,35.51,35.52,305925.0,34.948,34.9775,34.9185,34.9283,305925.0
2023-10-27 13:25:00,35.52,35.68,35.52,35.59,534691.0,34.9283,35.0857,34.9283,34.9972,534691.0
2023-10-27 13:30:00,35.59,35.68,35.54,35.66,617828.0,34.9972,35.0857,34.948,35.066,617828.0
2023-10-27 13:35:00,35.66,35.74,35.57,35.61,653626.0,35.066,35.1447,34.9775,35.0168,653626.0
2023-10-27 13:40:00,35.61,35.61,35.53,35.57,525726.0,35.0168,35.0168,34.9382,34.9775,525726.0
2023-10-27 13:45:00,35.56,35.58,35.43,35.48,603920.0,34.9677,34.9873,34.8398,34.889,603920.0
2023-10-27 13:50:00,35.48,35.56,35.46,35.46,407165.0,34.889,34.9677,34.8693,34.8693,407165.0
2023-10-27 13:55:00,35.47,35.54,35.44,35.52,354195.0,34.8792,34.948,34.8497,34.9283,354195.0
2023-10-27 14:00:00,35.52,35.59,35.5,35.52,427567.0,34.9283,34.9972,34.9087,34.9283,427567.0
2023-10-27 14:05:00,35.52,35.53,35.33,35.41,698780.0,34.9283,34.9382,34.7415,34.8202,698780.0
2023-10-27 14:10:00,35.41,35.55,35.38,35.55,538023.0,34.8202,34.9578,34.7907,34.9578,538023.0
2023-10-27 14:15:00,35.55,35.63,35.5,35.57,396799.0,34.9578,35.0365,34.9087,34.9775,396799.0
2023-10-27 14:20:00,35.57,35.57,35.45,35.52,326432.0,34.9775,34.9775,34.8595,34.9283,326432.0
2023-10-27 14:25:00,35.52,35.62,35.52,35.58,364791.0,34.9283,35.0267,34.9283,34.9873,364791.0
2023-10-27 14:30:00,35.58,35.87,35.53,35.72,790424.0,34.9873,35.2725,34.9382,35.125,790424.0
2023-10-27 14:35:00,35.72,35.82,35.67,35.75,385623.0,35.125,35.2233,35.0758,35.1545,385623.0
2023-10-27 14:40:00,35.74,35.8,35.65,35.71,380424.0,35.1447,35.2037,35.0562,35.1152,380424.0
2023-10-27 14:45:00,35.7,35.74,35.62,35.65,455292.0,35.1053,35.1447,35.0267,35.0562,455292.0
2023-10-27 14:50:00,35.65,35.7,35.62,35.65,407078.0,35.0562,35.1053,35.0267,35.0562,407078.0
2023-10-27 14:55:00,35.65,35.66,35.53,35.56,444233.0,35.0562,35.066,34.9382,34.9677,444233.0
2023-10-27 15:00:00,35.56,35.6,35.5,35.5,708702.0,34.9677,35.007,34.9087,34.9087,708702.0
2023-10-27 15:05:00,35.5,35.59,35.5,35.54,391581.0,34.9087,34.9972,34.9087,34.948,391581.0
2023-10-27 15:10:00,35.53,35.6,35.48,35.49,455869.0,34.9382,35.007,34.889,34.8988,455869.0
2023-10-27 15:15:00,35.48,35.59,35.48,35.58,439589.0,34.889,34.9972,34.889,34.9873,439589.0
2023-10-27 15:20:00,35.58,35.61,35.56,35.61,466320.0,34.9873,35.0168,34.9677,35.0168,466320.0
2023-10-27 15:25:00,35.61,35.64,35.56,35.59,633423.0,35.0168,35.0463,34.9677,34.9972,633423.0
2023-10-27 15:30:00,35.59,35.65,35.58,35.6,792441.0,34.9972,35.0562,34.9873,35.007,792441.0
2023-10-27 15:35:00,35.59,35.61,35.43,35.44,1103915.0,34.9972,35.0168,34.8398,34.8497,1103915.0
2023-10-27 15:40:00,35.44,35.53,35.43,35.47,771498.0,34.8497,34.9382,34.8398,34.8792,771498.0
2023-10-27 15:45:00,35.47,35.49,35.42,35.45,848808.0,34.8792,34.8988,34.83,34.8595,848808.0
2023-10-27 15:50:00,35.45,35.53,35.4,35.52,2039506.0,34.8595,34.9382,34.8103,34.9283,2039506.0
2023-10-27 15:55:00,35.52,35.58,35.44,35.57,3254953.0,34.9283,34.9873,34.8497,34.9775,3254953.0
2023-10-30 09:30:00,35.47,35.64,35.14,35.61,1396572.0,34.8792,35.0463,34.5547,35.0168,1396572.0
2023-10-30 09:35:00,35.61,35.69,35.43,35.66,798346.0,35.0168,35.0955,34.8398,35.066,798346.0
2023-10-30 09:40:00,35.67,35.73,35.52,35.6,657687.0,35.0758,35.1348,34.9283,35.007,657687.0
2023-10-30 09:45:00,35.61,35.66,35.49,35.59,457187.0,35.0168,35.066,34.8988,34.9972,457187.0
2023-10-30 09:50:00,35.61,35.64,35.45,35.58,494000.0,35.0168,35.0463,34.8595,34.9873,494000.0
2023-10-30 09:55:00,35.58,35.58,35.37,35.41,441345.0,34.9873,34.9873,34.7808,34.8202,441345.0
2023-10-30 10:00:00,35.42,35.55,35.39,35.4,420363.0,34.83,34.9578,34.8005,34.8103,420363.0
2023-10-30 10:05:00,35.39,35.4,35.27,35.3,520266.0,34.8005,34.8103,34.6825,34.712,520266.0
2023-10-30 10:10:00,35.3,35.36,35.16,35.18,569082.0,34.712,34.771,34.5743,34.594,569082.0
2023-10-30 10:15:00,35.18,35.2,34.92,34.97,749861.0,34.594,34.6137,34.3383,34.3875,749861.0
2023-10-30 10:20:00,34.98,35.1,34.97,35.05,622987.0,34.3973,34.5153,34.3875,34.4662,622987.0
2023-10-30 10:25:00,35.05,35.1,34.97,35.01,463514.0,34.4662,34.5153,34.3875,34.4268,463514.0
2023-10-30 10:30:00,35.01,35.1,34.94,35.08,427631.0,34.4268,34.5153,34.358,34.4957,427631.0
2023-10-30 10:35:00,35.08,35.13,35.05,35.13,312119.0,34.4957,34.5448,34.4662,34.5448,312119.0
2023-10-30 10:40:00,35.12,35.26,35.12,35.16,502645.0,34.535,34.6727,34.535,34.5743,502645.0
2023-10-30 10:45:00,35.15,35.29,35.13,35.25,489931.0,34.5645,34.7022,34.5448,34.6628,489931.0
2023-10-30 10:50:00,35.24,35.48,35.24,35.45,387923.0,34.653,34.889,34.653,34.8595,387923.0
2023-10-30 10:55:00,35.45,35.5,35.4,35.5,302810.0,34.8595,34.9087,34.8103,34.9087,302810.0
2023-10-30 11:00:00,35.5,35.65,35.49,35.62,355784.0,34.9087,35.0562,34.8988,35.0267,355784.0
2023-10-30 11:05:00,35.62,35.63,35.45,35.5,250583.0,35.0267,35.0365,34.8595,34.9087,250583.0
2023-10-30 11:10:00,35.51,35.52,35.35,35.36,354978.0,34.9185,34.9283,34.7612,34.771,354978.0
2023-10-30 11:15:00,35.36,35.4,35.31,35.4,291285.0,34.771,34.8103,34.7218,34.8103,291285.0
2023-10-30 11:20:00,35.4,35.43,35.28,35.29,320219.0,34.8103,34.8398,34.6923,34.7022,320219.0
2023-10-30 11:25:00,35.29,35.38,35.28,35.33,253291.0,34.7022,34.7907,34.6923,34.7415,253291.0
2023-10-30 11:30:00,35.33,35.36,35.26,35.33,282589.0,34.7415,34.771,34.6727,34.7415,282589.0
2023-10-30 11:35:00,35.32,35.39,35.25,35.26,235331.0,34.7317,34.8005,34.6628,34.6727,235331.0
2023-10-30 11:40:00,35.25,35.31,35.25,35.3,187872.0,34.6628,34.7218,34.6628,34.712,187872.0
2023-10-30 11:45:00,35.3,35.42,35.28,35.41,309716.0,34.712,34.83,34.6923,34.8202,309716.0
2023-10-30 11:50:00,35.41,35.45,35.37,35.39,190286.0,34.8202,34.8595,34.7808,34.8005,190286.0
2023-10-30 11:55:00,35.38,35.45,35.36,35.45,208691.0,34.7907,34.8595,34.771,34.8595,208691.0
2023-10-30 12:00:00,35.44,35.51,35.42,35.51,257694.0,34.8497,34.9185,34.83,34.9185,257694.0
2023-10-30 12:05:00,35.5,35.55,35.49,35.54,278271.0,34.9087,34.9578,34.8988,34.948,278271.0
2023-10-30 12:10:00,35.54,35.57,35.5,35.54,171575.0,34.948,34.9775,34.9087,34.948,171575.0
2023-10-30 12:15:00,35.54,35.56,35.44,35.45,312394.0,34.948,34.9677,34.8497,34.8595,312394.0
2023-10-30 12:20:00,35.45,35.46,35.35,35.36,238330.0,34.8595,34.8693,34.7612,34.771,238330.0
2023-10-30 12:25:00,35.36,35.42,35.32,35.37,218670.0,34.771,34.83,34.7317,34.7808,218670.0
2023-10-30 12:30:00,35.36,35.43,35.34,35.41,210774.0,34.771,34.8398,34.7513,34.8202,210774.0
2023-10-30 12:35:00,35.41,35.43,35.33,35.36,168330.0,34.8202,34.8398,34.7415,34.771,168330.0
2023-10-30 12:40:00,35.36,35.44,35.32,35.33,315046.0,34.771,34.8497,34.7317,34.7415,315046.0
2023-10-30 12:45:00,35.33,35.34,35.26,35.32,266432.0,34.7415,34.7513,34.6727,34.7317,266432.0
2023-10-30 12:50:00,35.32,35.35,35.3,35.32,159250.0,34.7317,34.7612,34.712,34.7317,159250.0
2023-10-30 12:55:00,35.32,35.34,35.3,35.33,147247.0,34.7317,34.7513,34.712,34.7415,147247.0
2023-10-30 13:00:00,35.33,35.35,35.28,35.32,145255.0,34.7415,34.7612,34.6923,34.7317,145255.0
2023-10-30 13:05:00,35.32,35.35,35.28,35.34,123046.0,34.7317,34.7612,34.6923,34.7513,123046.0
2023-10-30 13:10:00,35.34,35.36,35.28,35.28,138279.0,34.7513,34.771,34.6923,34.6923,138279.0
2023-10-30 13:15:00,35.29,35.31,35.24,35.26,199110.0,34.7022,34.7218,34.653,34.6727,199110.0
2023-10-30 13:20:00,35.26,35.3,35.19,35.3,250631.0,34.6727,34.712,34.6038,34.712,250631.0
2023-10-30 13:25:00,35.3,35.48,35.29,35.46,309191.0,34.712,34.889,34.7022,34.8693,309191.0
2023-10-30 13:30:00,35.47,35.51,35.44,35.46,227035.0,34.8792,34.9185,34.8497,34.8693,227035.0
2023-10-30 13:35:00,35.46,35.51,35.41,35.48,259124.0,34.8693,34.9185,34.8202,34.889,259124.0
2023-10-30 13:40:00,35.49,35.55,35.47,35.49,231683.0,34.8988,34.9578,34.8792,34.8988,231683.0
2023-10-30 13:45:00,35.48,35.55,35.44,35.55,236614.0,34.889,34.9578,34.8497,34.9578,236614.0
2023-10-30 13:50:00,35.55,35.57,35.52,35.54,344665.0,34.9578,34.9775,34.9283,34.948,344665.0
2023-10-30 13:55:00,35.53,35.54,35.45,35.53,239271.0,34.9382,34.948,34.8595,34.9382,239271.0
2023-10-30 14:00:00,35.53,35.57,35.51,35.56,132062.0,34.9382,34.9775,34.9185,34.9677,132062.0
2023-10-30 14:05:00,35.57,35.6,35.51,35.59,237704.0,34.9775,35.007,34.9185,34.9972,237704.0
2023-10-30 14:10:00,35.59,35.61,35.5,35.52,222050.0,34.9972,35.0168,34.9087,34.9283,222050.0
2023-10-30 14:15:00,35.51,35.57,35.49,35.55,190543.0,34.9185,34.9775,34.8988,34.9578,190543.0
2023-10-30 14:20:00,35.55,35.64,35.53,35.63,263586.0,34.9578,35.0463,34.9382,35.0365,263586.0
2023-10-30 14:25:00,35.63,35.7,35.61,35.68,267413.0,35.0365,35.1053,35.0168,35.0857,267413.0
2023-10-30 14:30:00,35.68,35.71,35.64,35.71,324302.0,35.0857,35.1152,35.0463,35.1152,324302.0
2023-10-30 14:35:00,35.71,35.75,35.66,35.71,324686.0,35.1152,35.1545,35.066,35.1152,324686.0
2023-10-30 14:40:00,35.71,35.78,35.7,35.77,300449.0,35.1152,35.184,35.1053,35.1742,300449.0
2023-10-30 14:45:00,35.77,35.85,35.75,35.84,367838.0,35.1742,35.2528,35.1545,35.243,367838.0
2023-10-30 14:50:00,35.83,35.88,35.8,35.86,337271.0,35.2332,35.2823,35.2037,35.2627,337271.0
2023-10-30 14:55:00,35.86,35.9,35.82,35.89,213439.0,35.2627,35.302,35.2233,35.2922,213439.0
2023-10-30 15:00:00,35.88,35.96,35.83,35.91,579076.0,35.2823,35.361,35.2332,35.3118,579076.0
2023-10-30 15:05:00,35.91,35.95,35.85,35.9,542566.0,35.3118,35.3512,35.2528,35.302,542566.0
2023-10-30 15:10:00,35.89,35.91,35.84,35.84,321265.0,35.2922,35.3118,35.243,35.243,321265.0
2023-10-30 15:15:00,35.84,35.9,35.82,35.9,353876.0,35.243,35.302,35.2233,35.302,353876.0
2023-10-30 15:20:00,35.9,35.93,35.88,35.91,349737.0,35.302,35.3315,35.2823,35.3118,349737.0
2023-10-30 15:25:00,35.91,35.91,35.85,35.87,263932.0,35.3118,35.3118,35.2528,35.2725,263932.0
2023-10-30 15:30:00,35.88,35.9,35.83,35.85,299812.0,35.2823,35.302,35.2332,35.2528,299812.0
2023-10-30 15:35:00,35.84,35.89,35.83,35.87,392030.0,35.243,35.2922,35.2332,35.2725,392030.0
2023-10-30 15:40:00,35.87,35.87,35.82,35.86,395028.0,35.2725,35.2725,35.2233,35.2627,395028.0
2023-10-30 15:45:00,35.87,35.87,35.78,35.86,586451.0,35.2725,35.2725,35.184,35.2627,586451.0
2023-10-30 15:50:00,35.86,35.86,35.73,35.76,1137044.0,35.2627,35.2627,35.1348,35.1643,1137044.0
2023-10-30 15:55:00,35.76,35.82,35.67,35.68,1566666.0,35.1643,35.2233,35.0758,35.0857,1566666.0
2023-10-31 09:30:00,35.67,35.82,35.62,35.82,789824.0,35.0758,35.2233,35.0267,35.2233,789824.0
2023-10-31 09:35:00,35.82,36.03,35.78,35.99,773068.0,35.2233,35.4298,35.184,35.3905,773068.0
2023-10-31 09:40:00,36.0,36.02,35.85,35.96,989873.0,35.4003,35.42,35.2528,35.361,989873.0
2023-10-31 09:45:00,35.96,36.01,35.73,35.82,784749.0,35.361,35.4102,35.1348,35.2233,784749.0
2023-10-31 09:50:00,35.82,35.96,35.8,35.91,508898.0,35.2233,35.361,35.2037,35.3118,508898.0
2023-10-31 09:55:00,35.91,36.14,35.88,36.12,521903.0,35.3118,35.538,35.2823,35.5183,521903.0
2023-10-31 10:00:00,36.12,36.15,36.02,36.12,607928.0,35.5183,35.5478,35.42,35.5183,607928.0
2023-10-31 10:05:00,36.12,36.17,36.09,36.16,1332303.0,35.5183,35.5675,35.4888,35.5577,1332303.0
2023-10-31 10:10:00,36.16,36.24,36.09,36.2,651714.0,35.5577,35.6363,35.4888,35.597,651714.0
2023-10-31 10:15:00,36.19,36.21,36.09,36.15,368210.0,35.5872,35.6068,35.4888,35.5478,368210.0
2023-10-31 10:20:00,36.15,36.25,36.13,36.14,410821.0,35.5478,35.6462,35.5282,35.538,410821.0
2023-10-31 10:25:00,36.15,36.17,36.06,36.09,338151.0,35.5478,35.5675,35.4593,35.4888,338151.0
2023-10-31 10:30:00,36.09,36.15,35.99,36.02,558682.0,35.4888,35.5478,35.3905,35.42,558682.0
2023-10-31 10:35:00,36.02,36.02,35.79,35.79,483060.0,35.42,35.42,35.1938,35.1938,483060.0
2023-10-31 10:40:00,35.8,35.98,35.71,35.97,516683.0,35.2037,35.3807,35.1152,35.3708,516683.0
2023-10-31 10:45:00,35.96,36.02,35.89,35.91,829581.0,35.361,35.42,35.2922,35.3118,829581.0
2023-10-31 10:50:00,35.92,36.11,35.88,36.11,522542.0,35.3217,35.5085,35.2823,35.5085,522542.0
2023-10-31 10:55:00,36.11,36.23,36.01,36.2,440249.0,35.5085,35.6265,35.4102,35.597,440249.0
2023-10-31 11:00:00,36.2,36.28,36.15,36.26,505184.0,35.597,35.6757,35.5478,35.656,505184.0
2023-10-31 11:05:00,36.26,36.3,36.2,36.29,362375.0,35.656,35.6953,35.597,35.6855,362375.0
2023-10-31 11:10:00,36.3,36.3,36.02,36.26,462632.0,35.6953,35.6953,35.42,35.656,462632.0
2023-10-31 11:15:00,36.26,36.28,36.19,36.27,271483.0,35.656,35.6757,35.5872,35.6658,271483.0
2023-10-31 11:20:00,36.28,36.29,36.15,36.19,264696.0,35.6757,35.6855,35.5478,35.5872,264696.0
2023-10-31 11:25:00,36.19,36.25,36.14,36.16,198172.0,35.5872,35.6462,35.538,35.5577,198172.0
2023-10-31 11:30:00,36.16,36.3,36.12,36.29,308034.0,35.5577,35.6953,35.5183,35.6855,308034.0
2023-10-31 11:35:00,36.29,36.31,36.19,36.23,178068.0,35.6855,35.7052,35.5872,35.6265,178068.0
2023-10-31 11:40:00,36.24,36.25,36.11,36.14,147945.0,35.6363,35.6462,35.5085,35.538,147945.0
2023-10-31 11:45:00,36.14,36.14,36.05,36.07,166208.0,35.538,35.538,35.4495,35.4692,166208.0
2023-10-31 11:50:00,36.07,36.11,36.03,36.09,161654.0,35.4692,35.5085,35.4298,35.4888,161654.0
2023-10-31 11:55:00,36.1,36.29,36.09,36.29,598689.0,35.4987,35.6855,35.4888,35.6855,598689.0
2023-10-31 12:00:00,36.29,36.33,36.19,36.2,286579.0,35.6855,35.7248,35.5872,35.597,286579.0
2023-10-31 12:05:00,36.2,36.27,36.16,36.23,153101.0,35.597,35.6658,35.5577,35.6265,153101.0
2023-10-31 12:10:00,36.23,36.24,36.11,36.13,143245.0,35.6265,35.6363,35.5085,35.5282,143245.0
2023-10-31 12:15:00,36.13,36.14,36.05,36.05,271636.0,35.5282,35.538,35.4495,35.4495,271636.0
2023-10-31 12:20:00,36.05,36.11,36.01,36.07,169888.0,35.4495,35.5085,35.4102,35.4692,169888.0
2023-10-31 12:25:00,36.07,36.12,36.04,36.09,219212.0,35.4692,35.5183,35.4397,35.4888,219212.0
2023-10-31 12:30:00,36.09,36.2,36.09,36.2,318101.0,35.4888,35.597,35.4888,35.597,318101.0
2023-10-31 12:35:00,36.19,36.28,36.08,36.25,245788.0,35.5872,35.6757,35.479,35.6462,245788.0
2023-10-31 12:40:00,36.25,36.31,36.22,36.27,223751.0,35.6462,35.7052,35.6167,35.6658,223751.0
2023-10-31 12:45:00,36.27,36.33,36.24,36.32,194800.0,35.6658,35.7248,35.6363,35.715,194800.0
2023-10-31 12:50:00,36.32,36.35,36.23,36.26,222092.0,35.715,35.7445,35.6265,35.656,222092.0
2023-10-31 12:55:00,36.26,36.29,36.24,36.27,232611.0,35.656,35.6855,35.6363,35.6658,232611.0
2023-10-31 13:00:00,36.28,36.39,36.26,36.32,680663.0,35.6757,35.7838,35.656,35.715,680663.0
2023-10-31 13:05:00,36.32,36.33,36.28,36.3,217621.0,35.715,35.7248,35.6757,35.6953,217621.0
2023-10-31 13:10:00,36.3,36.3,36.2,36.26,152197.0,35.6953,35.6953,35.597,35.656,152197.0
2023-10-31 13:15:00,36.26,36.33,36.25,36.3,206046.0,35.656,35.7248,35.6462,35.6953,206046.0
2023-10-31 13:20:00,36.3,36.31,36.26,36.27,120798.0,35.6953,35.7052,35.656,35.6658,120798.0
2023-10-31 13:25:00,36.27,36.27,36.19,36.23,156896.0,35.6658,35.6658,35.5872,35.6265,156896.0
2023-10-31 13:30:00,36.23,36.3,36.22,36.3,142041.0,35.6265,35.6953,35.6167,35.6953,142041.0
2023-10-31 13:35:00,36.3,36.31,36.24,36.29,169740.0,35.6953,35.7052,35.6363,35.6855,169740.0
2023-10-31 13:40:00,36.28,36.41,36.27,36.38,308952.0,35.6757,35.8035,35.6658,35.774,308952.0
2023-10-31 13:45:00,36.38,36.38,36.33,36.34,132952.0,35.774,35.774,35.7248,35.7347,132952.0
2023-10-31 13:50:00,36.34,36.36,36.3,36.34,130628.0,35.7347,35.7543,35.6953,35.7347,130628.0
2023-10-31 13:55:00,36.34,36.37,36.33,36.36,155622.0,35.7347,35.7642,35.7248,35.7543,155622.0
2023-10-31 14:00:00,36.37,36.37,36.33,36.34,202139.0,35.7642,35.7642,35.7248,35.7347,202139.0
2023-10-31 14:05:00,36.34,36.36,36.32,36.34,122526.0,35.7347,35.7543,35.715,35.7347,122526.0
2023-10-31 14:10:00,36.33,36.37,36.33,36.34,113455.0,35.7248,35.7642,35.7248,35.7347,113455.0
2023-10-31 14:15:00,36.34,36.37,36.28,36.3,212619.0,35.7347,35.7642,35.6757,35.6953,212619.0
2023-10-31 14:20:00,36.29,36.33,36.25,36.27,115160.0,35.6855,35.7248,35.6462,35.6658,115160.0
2023-10-31 14:25:00,36.27,36.29,36.24,36.25,138041.0,35.6658,35.6855,35.6363,35.6462,138041.0
2023-10-31 14:30:00,36.25,36.33,36.24,36.31,171638.0,35.6462,35.7248,35.6363,35.7052,171638.0
2023-10-31 14:35:00,36.31,36.36,36.29,36.34,105337.0,35.7052,35.7543,35.6855,35.7347,105337.0
2023-10-31 14:40:00,36.34,36.37,36.32,36.37,173001.0,35.7347,35.7642,35.715,35.7642,173001.0
2023-10-31 14:45:00,36.37,36.38,36.31,36.32,180111.0,35.7642,35.774,35.7052,35.715,180111.0
2023-10-31 14:50:00,36.33,36.37,36.31,36.36,130349.0,35.7248,35.7642,35.7052,35.7543,130349.0
2023-10-31 14:55:00,36.36,36.39,36.35,36.37,154544.0,35.7543,35.7838,35.7445,35.7642,154544.0
2023-10-31 15:00:00,36.37,36.49,36.37,36.48,313453.0,35.7642,35.8822,35.7642,35.8723,313453.0
2023-10-31 15:05:00,36.48,36.48,36.4,36.43,191533.0,35.8723,35.8723,35.7937,35.8232,191533.0
2023-10-31 15:10:00,36.43,36.46,36.41,36.41,286463.0,35.8232,35.8527,35.8035,35.8035,286463.0
2023-10-31 15:15:00,36.41,36.46,36.4,36.44,190744.0,35.8035,35.8527,35.7937,35.833,190744.0
2023-10-31 15:20:00,36.45,36.47,36.41,36.43,208520.0,35.8428,35.8625,35.8035,35.8232,208520.0
2023-10-31 15:25:00,36.43,36.5,36.41,36.5,255998.0,35.8232,35.892,35.8035,35.892,255998.0
2023-10-31 15:30:00,36.5,36.5,36.44,36.48,343202.0,35.892,35.892,35.833,35.8723,343202.0
2023-10-31 15:35:00,36.48,36.5,36.45,36.45,376477.0,35.8723,35.892,35.8428,35.8428,376477.0
2023-10-31 15:40:00,36.45,36.49,36.44,36.48,348241.0,35.8428,35.8822,35.833,35.8723,348241.0
2023-10-31 15:45:00,36.49,36.5,36.42,36.48,559906.0,35.8822,35.892,35.8133,35.8723,559906.0
2023-10-31 15:50:00,36.48,36.54,36.45,36.5,1499671.0,35.8723,35.9313,35.8428,35.892,1499671.0
2023-10-31 15:55:00,36.5,36.57,36.48,36.5,1996996.0,35.892,35.9608,35.8723,35.892,1996996.0
2023-11-01 09:30:00,36.5,36.69,36.5,36.57,715071.0,35.892,36.0788,35.892,35.9608,715071.0
2023-11-01 09:35:00,36.58,36.59,36.37,36.37,466958.0,35.9707,35.9805,35.7642,35.7642,466958.0
2023-11-01 09:40:00,36.38,36.48,36.28,36.43,537309.0,35.774,35.8723,35.6757,35.8232,537309.0
2023-11-01 09:45:00,36.43,36.59,36.34,36.51,434085.0,35.8232,35.9805,35.7347,35.9018,434085.0
2023-11-01 09:50:00,36.52,36.65,36.51,36.62,264092.0,35.9117,36.0395,35.9018,36.01,264092.0
2023-11-01 09:55:00,36.62,36.62,36.45,36.5,307245.0,36.01,36.01,35.8428,35.892,307245.0
2023-11-01 10:00:00,36.5,36.64,36.5,36.59,408615.0,35.892,36.0297,35.892,35.9805,408615.0
2023-11-01 10:05:00,36.59,36.71,36.54,36.7,340848.0,35.9805,36.0985,35.9313,36.0887,340848.0
2023-11-01 10:10:00,36.7,36.83,36.66,36.77,415641.0,36.0887,36.2165,36.0493,36.1575,415641.0
2023-11-01 10:15:00,36.77,36.8,36.63,36.7,312351.0,36.1575,36.187,36.0198,36.0887,312351.0
2023-11-01 10:20:00,36.7,36.9,36.7,36.89,565464.0,36.0887,36.2853,36.0887,36.2755,565464.0
2023-11-01 10:25:00,36.88,36.91,36.84,36.88,637252.0,36.2657,36.2952,36.2263,36.2657,637252.0
2023-11-01 10:30:00,36.88,36.9,36.8,36.9,276713.0,36.2657,36.2853,36.187,36.2853,276713.0
2023-11-01 10:35:00,36.9,36.94,36.87,36.94,351578.0,36.2853,36.3247,36.2558,36.3247,351578.0
2023-11-01 10:40:00,36.94,37.04,36.9,37.02,438511.0,36.3247,36.423,36.2853,36.4033,438511.0
2023-11-01 10:45:00,37.02,37.04,36.95,37.02,348680.0,36.4033,36.423,36.3345,36.4033,348680.0
2023-11-01 10:50:00,37.03,37.13,37.0,37.08,436030.0,36.4132,36.5115,36.3837,36.4623,436030.0
2023-11-01 10:55:00,37.08,37.12,37.03,37.09,320804.0,36.4623,36.5017,36.4132,36.4722,320804.0
2023-11-01 11:00:00,37.09,37.27,37.07,37.25,433579.0,36.4722,36.6492,36.4525,36.6295,433579.0
2023-11-01 11:05:00,37.26,37.26,37.19,37.24,366922.0,36.6393,36.6393,36.5705,36.6197,366922.0
2023-11-01 11:10:00,37.25,37.3,37.15,37.17,422627.0,36.6295,36.6787,36.5312,36.5508,422627.0
2023-11-01 11:15:00,37.17,37.17,37.02,37.03,300087.0,36.5508,36.5508,36.4033,36.4132,300087.0
2023-11-01 11:20:00,37.04,37.07,36.98,37.07,266343.0,36.423,36.4525,36.364,36.4525,266343.0
2023-11-01 11:25:00,37.07,37.09,36.99,37.02,242997.0,36.4525,36.4722,36.3738,36.4033,242997.0
2023-11-01 11:30:00,37.01,37.03,36.99,37.0,169616.0,36.3935,36.4132,36.3738,36.3837,169616.0
2023-11-01 11:35:00,37.0,37.06,36.99,37.01,154672.0,36.3837,36.4427,36.3738,36.3935,154672.0
2023-11-01 11:40:00,37.02,37.06,36.99,37.04,163491.0,36.4033,36.4427,36.3738,36.423,163491.0
2023-11-01 11:45:00,37.04,37.1,37.02,37.07,198295.0,36.423,36.482,36.4033,36.4525,198295.0
2023-11-01 11:50:00,37.07,37.13,37.03,37.11,155763.0,36.4525,36.5115,36.4132,36.4918,155763.0
2023-11-01 11:55:00,37.11,37.19,37.1,37.13,175686.0,36.4918,36.5705,36.482,36.5115,175686.0
2023-11-01 12:00:00,37.13,37.13,37.06,37.09,158027.0,36.5115,36.5115,36.4427,36.4722,158027.0
2023-11-01 12:05:00,37.1,37.13,37.07,37.12,190475.0,36.482,36.5115,36.4525,36.5017,190475.0
2023-11-01 12:10:00,37.13,37.15,37.09,37.11,150380.0,36.5115,36.5312,36.4722,36.4918,150380.0
2023-11-01 12:15:00,37.11,37.12,37.03,37.05,143150.0,36.4918,36.5017,36.4132,36.4328,143150.0
2023-11-01 12:20:00,37.05,37.07,37.0,37.03,183329.0,36.4328,36.4525,36.3837,36.4132,183329.0
2023-11-01 12:25:00,37.02,37.06,37.0,37.05,129698.0,36.4033,36.4427,36.3837,36.4328,129698.0
2023-11-01 12:30:00,37.05,37.08,37.02,37.04,162014.0,36.4328,36.4623,36.4033,36.423,162014.0
2023-11-01 12:35:00,37.05,37.06,36.89,36.91,270326.0,36.4328,36.4427,36.2755,36.2952,270326.0
2023-11-01 12:40:00,36.91,36.92,36.79,36.81,329034.0,36.2952,36.305,36.1772,36.1968,329034.0
2023-11-01 12:45:00,36.81,36.86,36.8,36.83,220692.0,36.1968,36.246,36.187,36.2165,220692.0
2023-11-01 12:50:00,36.83,36.85,36.8,36.82,201179.0,36.2165,36.2362,36.187,36.2067,201179.0
2023-11-01 12:55:00,36.83,36.86,36.76,36.77,209141.0,36.2165,36.246,36.1477,36.1575,209141.0
2023-11-01 13:00:00,36.76,36.79,36.7,36.72,259757.0,36.1477,36.1772,36.0887,36.1083,259757.0
2023-11-01 13:05:00,36.71,36.81,36.71,36.79,240778.0,36.0985,36.1968,36.0985,36.1772,240778.0
2023-11-01 13:10:00,36.79,36.87,36.77,36.85,260013.0,36.1772,36.2558,36.1575,36.2362,260013.0
2023-11-01 13:15:00,36.85,36.87,36.71,36.72,356964.0,36.2362,36.2558,36.0985,36.1083,356964.0
2023-11-01 13:20:00,36.72,36.72,36.58,36.59,342379.0,36.1083,36.1083,35.9707,35.9805,342379.0
2023-11-01 13:25:00,36.6,36.67,36.58,36.63,359415.0,35.9903,36.0592,35.9707,36.0198,359415.0
2023-11-01 13:30:00,36.64,36.69,36.58,36.68,227940.0,36.0297,36.0788,35.9707,36.069,227940.0
2023-11-01 13:35:00,36.68,36.79,36.67,36.79,168666.0,36.069,36.1772,36.0592,36.1772,168666.0
2023-11-01 13:40:00,36.78,36.92,36.77,36.92,182839.0,36.1673,36.305,36.1575,36.305,182839.0
2023-11-01 13:45:00,36.91,36.92,36.83,36.84,120290.0,36.2952,36.305,36.2165,36.2263,120290.0
2023-11-01 13:50:00,36.85,36.9,36.84,36.84,131664.0,36.2362,36.2853,36.2263,36.2263,131664.0
2023-11-01 13:55:00,36.85,36.85,36.77,36.81,174831.0,36.2362,36.2362,36.1575,36.1968,174831.0
2023-11-01 14:00:00,36.82,36.94,36.81,36.88,229373.0,36.2067,36.3247,36.1968,36.2657,229373.0
2023-11-01 14:05:00,36.88,36.91,36.83,36.87,145800.0,36.2657,36.2952,36.2165,36.2558,145800.0
2023-11-01 14:10:00,36.87,36.93,36.84,36.85,127573.0,36.2558,36.3148,36.2263,36.2362,127573.0
2023-11-01 14:15:00,36.85,36.96,36.8,36.91,253540.0,36.2362,36.3443,36.187,36.2952,253540.0
2023-11-01 14:20:00,36.91,36.98,36.91,36.94,203607.0,36.2952,36.364,36.2952,36.3247,203607.0
2023-11-01 14:25:00,36.94,36.98,36.91,36.94,144666.0,36.3247,36.364,36.2952,36.3247,144666.0
2023-11-01 14:30:00,36.94,37.1,36.93,37.08,334652.0,36.3247,36.482,36.3148,36.4623,334652.0
2023-11-01 14:35:00,37.08,37.12,36.87,36.92,477150.0,36.4623,36.5017,36.2558,36.305,477150.0
2023-11-01 14:40:00,36.92,36.94,36.76,36.83,350062.0,36.305,36.3247,36.1477,36.2165,350062.0
2023-11-01 14:45:00,36.82,36.88,36.7,36.79,344806.0,36.2067,36.2657,36.0887,36.1772,344806.0
2023-11-01 14:50:00,36.78,36.97,36.77,36.93,281050.0,36.1673,36.3542,36.1575,36.3148,281050.0
2023-11-01 14:55:00,36.93,37.13,36.93,37.06,310172.0,36.3148,36.5115,36.3148,36.4427,310172.0
2023-11-01 15:00:00,37.06,37.23,37.04,37.18,373205.0,36.4427,36.6098,36.423,36.5607,373205.0
2023-11-01 15:05:00,37.18,37.2,37.11,37.18,365673.0,36.5607,36.5803,36.4918,36.5607,365673.0
2023-11-01 15:10:00,37.17,37.22,37.1,37.11,791770.0,36.5508,36.6,36.482,36.4918,791770.0
2023-11-01 15:15:00,37.12,37.21,37.11,37.18,387114.0,36.5017,36.5902,36.4918,36.5607,387114.0
2023-11-01 15:20:00,37.18,37.3,37.16,37.26,382999.0,36.5607,36.6787,36.541,36.6393,382999.0
2023-11-01 15:25:00,37.26,37.28,37.18,37.23,371813.0,36.6393,36.659,36.5607,36.6098,371813.0
2023-11-01 15:30:00,37.23,37.31,37.19,37.27,535221.0,36.6098,36.6885,36.5705,36.6492,535221.0
2023-11-01 15:35:00,37.27,37.31,37.26,37.27,357751.0,36.6492,36.6885,36.6393,36.6492,357751.0
2023-11-01 15:40:00,37.28,37.3,37.23,37.28,447599.0,36.659,36.6787,36.6098,36.659,447599.0
2023-11-01 15:45:00,37.29,37.32,37.24,37.29,558422.0,36.6688,36.6983,36.6197,36.6688,558422.0
2023-11-01 15:50:00,37.29,37.3,37.24,37.29,965608.0,36.6688,36.6787,36.6197,36.6688,965608.0
2023-11-01 15:55:00,37.29,37.3,37.24,37.27,1664042.0,36.6688,36.6787,36.6197,36.6492,1664042.0
2023-11-02 09:30:00,37.61,37.61,37.17,37.24,1138326.0,36.9835,36.9835,36.5508,36.6197,1138326.0
2023-11-02 09:35:00,37.23,37.27,37.09,37.18,532894.0,36.6098,36.6492,36.4722,36.5607,532894.0
2023-11-02 09:40:00,37.18,37.29,37.05,37.11,553794.0,36.5607,36.6688,36.4328,36.4918,553794.0
2023-11-02 09:45:00,37.11,37.12,36.91,37.01,911407.0,36.4918,36.5017,36.2952,36.3935,911407.0
2023-11-02 09:50:00,37.02,37.2,37.0,37.12,563707.0,36.4033,36.5803,36.3837,36.5017,563707.0
2023-11-02 09:55:00,37.14,37.21,37.08,37.15,368182.0,36.5213,36.5902,36.4623,36.5312,368182.0
2023-11-02 10:00:00,37.15,37.29,37.12,37.23,520460.0,36.5312,36.6688,36.5017,36.6098,520460.0
2023-11-02 10:05:00,37.26,37.29,37.15,37.25,326490.0,36.6393,36.6688,36.5312,36.6295,326490.0
2023-11-02 10:10:00,37.25,37.27,37.05,37.07,456142.0,36.6295,36.6492,36.4328,36.4525,456142.0
2023-11-02 10:15:00,37.07,37.11,37.0,37.08,349661.0,36.4525,36.4918,36.3837,36.4623,349661.0
2023-11-02 10:20:00,37.08,37.13,37.02,37.11,344906.0,36.4623,36.5115,36.4033,36.4918,344906.0
2023-11-02 10:25:00,37.12,37.37,37.1,37.36,498678.0,36.5017,36.7475,36.482,36.7377,498678.0
2023-11-02 10:30:00,37.36,37.38,37.26,37.37,359884.0,36.7377,36.7573,36.6393,36.7475,359884.0
2023-11-02 10:35:00,37.36,37.44,37.36,37.43,263688.0,36.7377,36.8163,36.7377,36.8065,263688.0
2023-11-02 10:40:00,37.42,37.45,37.36,37.39,236201.0,36.7967,36.8262,36.7377,36.7672,236201.0
2023-11-02 10:45:00,37.4,37.47,37.38,37.41,406061.0,36.777,36.8458,36.7573,36.7868,406061.0
2023-11-02 10:50:00,37.42,37.5,37.39,37.41,642599.0,36.7967,36.8753,36.7672,36.7868,642599.0
2023-11-02 10:55:00,37.41,37.42,37.3,37.33,413312.0,36.7868,36.7967,36.6787,36.7082,413312.0
2023-11-02 11:00:00,37.33,37.41,37.3,37.37,238692.0,36.7082,36.7868,36.6787,36.7475,238692.0
2023-11-02 11:05:00,37.37,37.43,37.33,37.33,284774.0,36.7475,36.8065,36.7082,36.7082,284774.0
2023-11-02 11:10:00,37.33,37.39,37.29,37.3,181893.0,36.7082,36.7672,36.6688,36.6787,181893.0
2023-11-02 11:15:00,37.31,37.41,37.25,37.41,240406.0,36.6885,36.7868,36.6295,36.7868,240406.0
2023-11-02 11:20:00,37.4,37.41,37.34,37.38,181677.0,36.777,36.7868,36.718,36.7573,181677.0
2023-11-02 11:25:00,37.38,37.4,37.31,37.38,169497.0,36.7573,36.777,36.6885,36.7573,169497.0
2023-11-02 11:30:00,37.37,37.39,37.31,37.38,176322.0,36.7475,36.7672,36.6885,36.7573,176322.0
2023-11-02 11:35:00,37.38,37.39,37.32,37.38,145572.0,36.7573,36.7672,36.6983,36.7573,145572.0
2023-11-02 11:40:00,37.38,37.38,37.3,37.32,119600.0,36.7573,36.7573,36.6787,36.6983,119600.0
2023-11-02 11:45:00,37.32,37.34,37.29,37.32,145482.0,36.6983,36.718,36.6688,36.6983,145482.0
2023-11-02 11:50:00,37.32,37.38,37.31,37.33,148936.0,36.6983,36.7573,36.6885,36.7082,148936.0
2023-11-02 11:55:00,37.32,37.36,37.3,37.32,131069.0,36.6983,36.7377,36.6787,36.6983,131069.0
2023-11-02 12:00:00,37.31,37.32,37.25,37.26,217195.0,36.6885,36.6983,36.6295,36.6393,217195.0
2023-11-02 12:05:00,37.26,37.29,37.21,37.27,203052.0,36.6393,36.6688,36.5902,36.6492,203052.0
2023-11-02 12:10:00,37.27,37.39,37.26,37.39,163240.0,36.6492,36.7672,36.6393,36.7672,163240.0
2023-11-02 12:15:00,37.39,37.4,37.28,37.38,209714.0,36.7672,36.777,36.659,36.7573,209714.0
2023-11-02 12:20:00,37.37,37.41,37.32,37.41,198481.0,36.7475,36.7868,36.6983,36.7868,198481.0
2023-11-02 12:25:00,37.4,37.48,37.37,37.46,238299.0,36.777,36.8557,36.7475,36.836,238299.0
2023-11-02 12:30:00,37.46,37.49,37.42,37.48,157892.0,36.836,36.8655,36.7967,36.8557,157892.0
2023-11-02 12:35:00,37.48,37.51,37.47,37.5,292460.0,36.8557,36.8852,36.8458,36.8753,292460.0
2023-11-02 12:40:00,37.5,37.5,37.47,37.48,149210.0,36.8753,36.8753,36.8458,36.8557,149210.0
2023-11-02 12:45:00,37.47,37.49,37.44,37.47,125329.0,36.8458,36.8655,36.8163,36.8458,125329.0
2023-11-02 12:50:00,37.47,37.5,37.43,37.45,218838.0,36.8458,36.8753,36.8065,36.8262,218838.0
2023-11-02 12:55:00,37.45,37.5,37.44,37.47,151612.0,36.8262,36.8753,36.8163,36.8458,151612.0
2023-11-02 13:00:00,37.46,37.51,37.44,37.46,192904.0,36.836,36.8852,36.8163,36.836,192904.0
2023-11-02 13:05:00,37.46,37.52,37.46,37.51,378116.0,36.836,36.895,36.836,36.8852,378116.0
2023-11-02 13:10:00,37.51,37.53,37.46,37.48,181048.0,36.8852,36.9048,36.836,36.8557,181048.0
2023-11-02 13:15:00,37.48,37.5,37.47,37.49,121280.0,36.8557,36.8753,36.8458,36.8655,121280.0
2023-11-02 13:20:00,37.48,37.51,37.46,37.47,172122.0,36.8557,36.8852,36.836,36.8458,172122.0
2023-11-02 13:25:00,37.46,37.48,37.44,37.47,165825.0,36.836,36.8557,36.8163,36.8458,165825.0
2023-11-02 13:30:00,37.47,37.54,37.46,37.5,435251.0,36.8458,36.9147,36.836,36.8753,435251.0
2023-11-02 13:35:00,37.49,37.51,37.46,37.5,128882.0,36.8655,36.8852,36.836,36.8753,128882.0
2023-11-02 13:40:00,37.5,37.5,37.46,37.49,203279.0,36.8753,36.8753,36.836,36.8655,203279.0
2023-11-02 13:45:00,37.49,37.53,37.48,37.52,306355.0,36.8655,36.9048,36.8557,36.895,306355.0
2023-11-02 13:50:00,37.51,37.53,37.5,37.51,165480.0,36.8852,36.9048,36.8753,36.8852,165480.0
2023-11-02 13:55:00,37.51,37.55,37.49,37.55,260250.0,36.8852,36.9245,36.8655,36.9245,260250.0
2023-11-02 14:00:00,37.55,37.57,37.5,37.52,220905.0,36.9245,36.9442,36.8753,36.895,220905.0
2023-11-02 14:05:00,37.53,37.54,37.48,37.51,210388.0,36.9048,36.9147,36.8557,36.8852,210388.0
2023-11-02 14:10:00,37.5,37.51,37.45,37.51,219826.0,36.8753,36.8852,36.8262,36.8852,219826.0
2023-11-02 14:15:00,37.5,37.52,37.48,37.5,213359.0,36.8753,36.895,36.8557,36.8753,213359.0
2023-11-02 14:20:00,37.49,37.51,37.47,37.51,219150.0,36.8655,36.8852,36.8458,36.8852,219150.0
2023-11-02 14:25:00,37.51,37.54,37.49,37.54,179136.0,36.8852,36.9147,36.8655,36.9147,179136.0
2023-11-02 14:30:00,37.54,37.54,37.5,37.53,171912.0,36.9147,36.9147,36.8753,36.9048,171912.0
2023-11-02 14:35:00,37.53,37.55,37.51,37.54,202016.0,36.9048,36.9245,36.8852,36.9147,202016.0
2023-11-02 14:40:00,37.54,37.64,37.53,37.62,284467.0,36.9147,37.013,36.9048,36.9933,284467.0
2023-11-02 14:45:00,37.62,37.62,37.52,37.53,234715.0,36.9933,36.9933,36.895,36.9048,234715.0
2023-11-02 14:50:00,37.54,37.57,37.52,37.55,192966.0,36.9147,36.9442,36.895,36.9245,192966.0
2023-11-02 14:55:00,37.56,37.63,37.53,37.62,185928.0,36.9343,37.0032,36.9048,36.9933,185928.0
2023-11-02 15:00:00,37.63,37.64,37.57,37.63,304095.0,37.0032,37.013,36.9442,37.0032,304095.0
2023-11-02 15:05:00,37.63,37.74,37.61,37.73,279453.0,37.0032,37.1114,36.9835,37.1015,279453.0
2023-11-02 15:10:00,37.73,37.77,37.71,37.77,386634.0,37.1015,37.1409,37.0819,37.1409,386634.0
2023-11-02 15:15:00,37.77,37.8,37.71,37.79,472327.0,37.1409,37.1704,37.0819,37.1605,472327.0
2023-11-02 15:20:00,37.78,37.81,37.75,37.76,322672.0,37.1507,37.1802,37.1212,37.131,322672.0
2023-11-02 15:25:00,37.76,37.78,37.74,37.74,267875.0,37.131,37.1507,37.1114,37.1114,267875.0
2023-11-02 15:30:00,37.75,37.76,37.71,37.75,304913.0,37.1212,37.131,37.0819,37.1212,304913.0
2023-11-02 15:35:00,37.75,37.82,37.71,37.82,372567.0,37.1212,37.19,37.0819,37.19,372567.0
2023-11-02 15:40:00,37.81,37.82,37.73,37.73,504984.0,37.1802,37.19,37.1015,37.1015,504984.0
2023-11-02 15:45:00,37.73,37.74,37.68,37.69,472045.0,37.1015,37.1114,37.0524,37.0622,472045.0
2023-11-02 15:50:00,37.7,37.75,37.69,37.72,857168.0,37.072,37.1212,37.0622,37.0917,857168.0
2023-11-02 15:55:00,37.71,37.71,37.67,37.69,1493606.0,37.0819,37.0819,37.0425,37.0622,1493606.0
2023-11-03 09:30:00,38.0,38.27,37.92,38.09,1031024.0,37.367,37.6325,37.2884,37.4555,1031024.0
2023-11-03 09:35:00,38.09,38.16,37.96,37.96,383167.0,37.4555,37.5244,37.3277,37.3277,383167.0
2023-11-03 09:40:00,37.97,38.14,37.94,38.06,351887.0,37.3375,37.5047,37.308,37.426,351887.0
2023-11-03 09:45:00,38.07,38.18,38.01,38.09,388060.0,37.4359,37.544,37.3769,37.4555,388060.0
2023-11-03 09:50:00,38.1,38.13,38.0,38.03,280944.0,37.4654,37.4949,37.367,37.3965,280944.0
2023-11-03 09:55:00,38.04,38.12,38.01,38.11,224898.0,37.4064,37.485,37.3769,37.4752,224898.0
2023-11-03 10:00:00,38.11,38.16,38.01,38.03,512789.0,37.4752,37.5244,37.3769,37.3965,512789.0
2023-11-03 10:05:00,38.03,38.07,37.9,37.95,324589.0,37.3965,37.4359,37.2687,37.3179,324589.0
2023-11-03 10:10:00,37.95,37.97,37.86,37.9,246410.0,37.3179,37.3375,37.2294,37.2687,246410.0
2023-11-03 10:15:00,37.9,37.95,37.83,37.84,338993.0,37.2687,37.3179,37.1999,37.2097,338993.0
2023-11-03 10:20:00,37.84,37.85,37.72,37.73,313585.0,37.2097,37.2195,37.0917,37.1015,313585.0
2023-11-03 10:25:00,37.73,37.77,37.66,37.75,289211.0,37.1015,37.1409,37.0327,37.1212,289211.0
2023-11-03 10:30:00,37.74,37.85,37.74,37.77,304006.0,37.1114,37.2195,37.1114,37.1409,304006.0
2023-11-03 10:35:00,37.79,37.79,37.71,37.73,256228.0,37.1605,37.1605,37.0819,37.1015,256228.0
2023-11-03 10:40:00,37.73,37.76,37.69,37.7,205622.0,37.1015,37.131,37.0622,37.072,205622.0
2023-11-03 10:45:00,37.71,37.81,37.69,37.75,511121.0,37.0819,37.1802,37.0622,37.1212,511121.0
2023-11-03 10:50:00,37.76,37.82,37.75,37.79,261847.0,37.131,37.19,37.1212,37.1605,261847.0
2023-11-03 10:55:00,37.79,37.88,37.78,37.87,266005.0,37.1605,37.249,37.1507,37.2392,266005.0
2023-11-03 11:00:00,37.87,37.97,37.86,37.96,359624.0,37.2392,37.3375,37.2294,37.3277,359624.0
2023-11-03 11:05:00,37.97,38.06,37.95,38.01,343036.0,37.3375,37.426,37.3179,37.3769,343036.0
2023-11-03 11:10:00,38.01,38.05,37.97,38.01,194733.0,37.3769,37.4162,37.3375,37.3769,194733.0
2023-11-03 11:15:00,38.01,38.04,37.96,38.03,163043.0,37.3769,37.4064,37.3277,37.3965,163043.0
2023-11-03 11:20:00,38.04,38.1,38.03,38.08,377372.0,37.4064,37.4654,37.3965,37.4457,377372.0
2023-11-03 11:25:00,38.08,38.09,38.02,38.03,222957.0,37.4457,37.4555,37.3867,37.3965,222957.0
2023-11-03 11:30:00,38.04,38.11,38.01,38.07,271842.0,37.4064,37.4752,37.3769,37.4359,271842.0
2023-11-03 11:35:00,38.08,38.1,38.01,38.02,150338.0,37.4457,37.4654,37.3769,37.3867,150338.0
2023-11-03 11:40:00,38.02,38.04,38.0,38.02,133102.0,37.3867,37.4064,37.367,37.3867,133102.0
2023-11-03 11:45:00,38.03,38.05,37.97,38.04,154870.0,37.3965,37.4162,37.3375,37.4064,154870.0
2023-11-03 11:50:00,38.03,38.11,38.03,38.09,222587.0,37.3965,37.4752,37.3965,37.4555,222587.0
2023-11-03 11:55:00,38.09,38.11,38.05,38.05,161165.0,37.4555,37.4752,37.4162,37.4162,161165.0
2023-11-03 12:00:00,38.06,38.14,38.05,38.08,166754.0,37.426,37.5047,37.4162,37.4457,166754.0
2023-11-03 12:05:00,38.08,38.09,38.01,38.06,188288.0,37.4457,37.4555,37.3769,37.426,188288.0
2023-11-03 12:10:00,38.06,38.1,38.01,38.1,145352.0,37.426,37.4654,37.3769,37.4654,145352.0
2023-11-03 12:15:00,38.1,38.17,38.09,38.16,175615.0,37.4654,37.5342,37.4555,37.5244,175615.0
2023-11-03 12:20:00,38.16,38.25,38.14,38.24,269579.0,37.5244,37.6129,37.5047,37.603,269579.0
2023-11-03 12:25:00,38.23,38.24,38.2,38.2,137309.0,37.5932,37.603,37.5637,37.5637,137309.0
2023-11-03 12:30:00,38.2,38.25,38.19,38.23,187581.0,37.5637,37.6129,37.5539,37.5932,187581.0
2023-11-03 12:35:00,38.23,38.25,38.2,38.24,128596.0,37.5932,37.6129,37.5637,37.603,128596.0
2023-11-03 12:40:00,38.24,38.24,38.21,38.23,89109.0,37.603,37.603,37.5735,37.5932,89109.0
2023-11-03 12:45:00,38.24,38.24,38.17,38.21,197464.0,37.603,37.603,37.5342,37.5735,197464.0
2023-11-03 12:50:00,38.2,38.25,38.18,38.23,151740.0,37.5637,37.6129,37.544,37.5932,151740.0
2023-11-03 12:55:00,38.23,38.25,38.22,38.24,143269.0,37.5932,37.6129,37.5834,37.603,143269.0
2023-11-03 13:00:00,38.23,38.24,38.17,38.22,143165.0,37.5932,37.603,37.5342,37.5834,143165.0
2023-11-03 13:05:00,38.22,38.23,38.18,38.22,106486.0,37.5834,37.5932,37.544,37.5834,106486.0
2023-11-03 13:10:00,38.22,38.24,38.2,38.23,71882.0,37.5834,37.603,37.5637,37.5932,71882.0
2023-11-03 13:15:00,38.23,38.25,38.21,38.23,210072.0,37.5932,37.6129,37.5735,37.5932,210072.0
2023-11-03 13:20:00,38.24,38.24,38.15,38.16,72815.0,37.603,37.603,37.5145,37.5244,72815.0
2023-11-03 13:25:00,38.17,38.22,38.15,38.22,118724.0,37.5342,37.5834,37.5145,37.5834,118724.0
2023-11-03 13:30:00,38.22,38.25,38.21,38.24,163078.0,37.5834,37.6129,37.5735,37.603,163078.0
2023-11-03 13:35:00,38.23,38.24,38.2,38.23,85173.0,37.5932,37.603,37.5637,37.5932,85173.0
2023-11-03 13:40:00,38.23,38.24,38.18,38.2,83101.0,37.5932,37.603,37.544,37.5637,83101.0
2023-11-03 13:45:00,38.2,38.26,38.19,38.24,139415.0,37.5637,37.6227,37.5539,37.603,139415.0
2023-11-03 13:50:00,38.24,38.26,38.22,38.25,149746.0,37.603,37.6227,37.5834,37.6129,149746.0
2023-11-03 13:55:00,38.25,38.32,38.22,38.23,461458.0,37.6129,37.6817,37.5834,37.5932,461458.0
2023-11-03 14:00:00,38.23,38.26,38.22,38.23,136432.0,37.5932,37.6227,37.5834,37.5932,136432.0
2023-11-03 14:05:00,38.23,38.27,38.22,38.25,120034.0,37.5932,37.6325,37.5834,37.6129,120034.0
2023-11-03 14:10:00,38.25,38.3,38.24,38.3,262854.0,37.6129,37.662,37.603,37.662,262854.0
2023-11-03 14:15:00,38.3,38.31,38.25,38.27,186999.0,37.662,37.6719,37.6129,37.6325,186999.0
2023-11-03 14:20:00,38.28,38.31,38.25,38.26,137275.0,37.6424,37.6719,37.6129,37.6227,137275.0
2023-11-03 14:25:00,38.26,38.29,38.22,38.29,185935.0,37.6227,37.6522,37.5834,37.6522,185935.0
2023-11-03 14:30:00,38.29,38.31,38.27,38.29,183856.0,37.6522,37.6719,37.6325,37.6522,183856.0
2023-11-03 14:35:00,38.29,38.29,38.24,38.26,223985.0,37.6522,37.6522,37.603,37.6227,223985.0
2023-11-03 14:40:00,38.26,38.27,38.22,38.23,184564.0,37.6227,37.6325,37.5834,37.5932,184564.0
2023-11-03 14:45:00,38.23,38.25,38.21,38.23,156409.0,37.5932,37.6129,37.5735,37.5932,156409.0
2023-11-03 14:50:00,38.24,38.27,38.22,38.26,191431.0,37.603,37.6325,37.5834,37.6227,191431.0
2023-11-03 14:55:00,38.25,38.27,38.23,38.26,193728.0,37.6129,37.6325,37.5932,37.6227,193728.0
2023-11-03 15:00:00,38.26,38.29,38.24,38.27,216958.0,37.6227,37.6522,37.603,37.6325,216958.0
2023-11-03 15:05:00,38.27,38.28,38.19,38.22,298496.0,37.6325,37.6424,37.5539,37.5834,298496.0
2023-11-03 15:10:00,38.21,38.24,38.17,38.23,279321.0,37.5735,37.603,37.5342,37.5932,279321.0
2023-11-03 15:15:00,38.23,38.24,38.17,38.2,299192.0,37.5932,37.603,37.5342,37.5637,299192.0
2023-11-03 15:20:00,38.2,38.23,38.18,38.2,253313.0,37.5637,37.5932,37.544,37.5637,253313.0
2023-11-03 15:25:00,38.2,38.2,38.12,38.14,324910.0,37.5637,37.5637,37.485,37.5047,324910.0
2023-11-03 15:30:00,38.14,38.14,38.06,38.1,426102.0,37.5047,37.5047,37.426,37.4654,426102.0
2023-11-03 15:35:00,38.1,38.12,38.08,38.12,267605.0,37.4654,37.485,37.4457,37.485,267605.0
2023-11-03 15:40:00,38.12,38.15,38.07,38.11,392876.0,37.485,37.5145,37.4359,37.4752,392876.0
2023-11-03 15:45:00,38.11,38.16,38.07,38.15,398450.0,37.4752,37.5244,37.4359,37.5145,398450.0
2023-11-03 15:50:00,38.16,38.18,38.1,38.12,827860.0,37.5244,37.544,37.4654,37.485,827860.0
2023-11-03 15:55:00,38.12,38.17,38.11,38.13,1341497.0,37.485,37.5342,37.4752,37.4949,1341497.0
2023-11-06 09:30:00,38.02,38.2,38.01,38.07,675128.0,37.5098,37.6874,37.5,37.5592,675128.0
2023-11-06 09:35:00,38.06,38.16,38.0,38.14,343023.0,37.5493,37.648,37.4901,37.6282,343023.0
2023-11-06 09:40:00,38.12,38.14,38.0,38.04,274161.0,37.6085,37.6282,37.4901,37.5296,274161.0
2023-11-06 09:45:00,38.04,38.05,37.89,37.89,309365.0,37.5296,37.5394,37.3816,37.3816,309365.0
2023-11-06 09:50:00,37.9,37.98,37.89,37.93,259898.0,37.3914,37.4704,37.3816,37.421,259898.0
2023-11-06 09:55:00,37.93,38.06,37.9,38.05,272668.0,37.421,37.5493,37.3914,37.5394,272668.0
2023-11-06 10:00:00,38.05,38.15,38.0,38.01,263201.0,37.5394,37.6381,37.4901,37.5,263201.0
2023-11-06 10:05:00,38.0,38.08,37.99,38.06,130830.0,37.4901,37.569,37.4802,37.5493,130830.0
2023-11-06 10:10:00,38.07,38.07,37.93,37.93,154311.0,37.5592,37.5592,37.421,37.421,154311.0
2023-11-06 10:15:00,37.94,38.03,37.93,37.98,194628.0,37.4309,37.5197,37.421,37.4704,194628.0
2023-11-06 10:20:00,37.98,38.0,37.91,37.94,142093.0,37.4704,37.4901,37.4013,37.4309,142093.0
2023-11-06 10:25:00,37.93,37.96,37.91,37.93,153951.0,37.421,37.4506,37.4013,37.421,153951.0
2023-11-06 10:30:00,37.94,37.95,37.88,37.9,153304.0,37.4309,37.4408,37.3717,37.3914,153304.0
2023-11-06 10:35:00,37.89,37.96,37.85,37.96,480559.0,37.3816,37.4506,37.3421,37.4506,480559.0
2023-11-06 10:40:00,37.95,38.05,37.95,38.03,131722.0,37.4408,37.5394,37.4408,37.5197,131722.0
2023-11-06 10:45:00,38.03,38.04,37.94,37.97,150564.0,37.5197,37.5296,37.4309,37.4605,150564.0
2023-11-06 10:50:00,37.97,38.03,37.95,38.0,130178.0,37.4605,37.5197,37.4408,37.4901,130178.0
2023-11-06 10:55:00,38.0,38.08,37.99,38.07,163404.0,37.4901,37.569,37.4802,37.5592,163404.0
2023-11-06 11:00:00,38.07,38.09,37.96,38.05,234849.0,37.5592,37.5789,37.4506,37.5394,234849.0
2023-11-06 11:05:00,38.05,38.14,38.03,38.12,156118.0,37.5394,37.6282,37.5197,37.6085,156118.0
2023-11-06 11:10:00,38.12,38.12,38.07,38.1,83603.0,37.6085,37.6085,37.5592,37.5888,83603.0
2023-11-06 11:15:00,38.1,38.13,38.1,38.12,116958.0,37.5888,37.6184,37.5888,37.6085,116958.0
2023-11-06 11:20:00,38.11,38.11,38.04,38.09,139551.0,37.5986,37.5986,37.5296,37.5789,139551.0
2023-11-06 11:25:00,38.09,38.14,38.08,38.1,152128.0,37.5789,37.6282,37.569,37.5888,152128.0
2023-11-06 11:30:00,38.11,38.12,38.02,38.08,217312.0,37.5986,37.6085,37.5098,37.569,217312.0
2023-11-06 11:35:00,38.07,38.11,38.06,38.08,110398.0,37.5592,37.5986,37.5493,37.569,110398.0
2023-11-06 11:40:00,38.08,38.1,38.06,38.09,109262.0,37.569,37.5888,37.5493,37.5789,109262.0
2023-11-06 11:45:00,38.09,38.15,38.09,38.13,178160.0,37.5789,37.6381,37.5789,37.6184,178160.0
2023-11-06 11:50:00,38.13,38.15,38.12,38.15,179332.0,37.6184,37.6381,37.6085,37.6381,179332.0
2023-11-06 11:55:00,38.14,38.15,38.1,38.15,109465.0,37.6282,37.6381,37.5888,37.6381,109465.0
2023-11-06 12:00:00,38.15,38.15,38.04,38.07,97769.0,37.6381,37.6381,37.5296,37.5592,97769.0
2023-11-06 12:05:00,38.07,38.1,38.03,38.08,126298.0,37.5592,37.5888,37.5197,37.569,126298.0
2023-11-06 12:10:00,38.08,38.08,38.01,38.02,101020.0,37.569,37.569,37.5,37.5098,101020.0
2023-11-06 12:15:00,38.02,38.07,38.0,38.02,109746.0,37.5098,37.5592,37.4901,37.5098,109746.0
2023-11-06 12:20:00,38.02,38.03,37.95,37.98,209114.0,37.5098,37.5197,37.4408,37.4704,209114.0
2023-11-06 12:25:00,37.98,38.05,37.96,38.05,101832.0,37.4704,37.5394,37.4506,37.5394,101832.0
2023-11-06 12:30:00,38.05,38.09,38.04,38.08,92856.0,37.5394,37.5789,37.5296,37.569,92856.0
2023-11-06 12:35:00,38.07,38.09,38.04,38.09,70681.0,37.5592,37.5789,37.5296,37.5789,70681.0
2023-11-06 12:40:00,38.09,38.09,38.05,38.07,75649.0,37.5789,37.5789,37.5394,37.5592,75649.0
2023-11-06 12:45:00,38.07,38.11,38.06,38.08,92808.0,37.5592,37.5986,37.5493,37.569,92808.0
2023-11-06 12:50:00,38.08,38.08,38.01,38.07,135516.0,37.569,37.569,37.5,37.5592,135516.0
2023-11-06 12:55:00,38.07,38.14,38.06,38.13,83889.0,37.5592,37.6282,37.5493,37.6184,83889.0
2023-11-06 13:00:00,38.13,38.13,38.05,38.07,127404.0,37.6184,37.6184,37.5394,37.5592,127404.0
2023-11-06 13:05:00,38.08,38.1,38.06,38.07,95994.0,37.569,37.5888,37.5493,37.5592,95994.0
2023-11-06 13:10:00,38.07,38.09,38.04,38.05,97840.0,37.5592,37.5789,37.5296,37.5394,97840.0
2023-11-06 13:15:00,38.06,38.08,38.01,38.02,166957.0,37.5493,37.569,37.5,37.5098,166957.0
2023-11-06 13:20:00,38.03,38.04,37.95,38.04,249923.0,37.5197,37.5296,37.4408,37.5296,249923.0
2023-11-06 13:25:00,38.04,38.05,38.01,38.05,80043.0,37.5296,37.5394,37.5,37.5394,80043.0
2023-11-06 13:30:00,38.04,38.1,38.03,38.09,123205.0,37.5296,37.5888,37.5197,37.5789,123205.0
2023-11-06 13:35:00,38.09,38.11,38.07,38.08,96219.0,37.5789,37.5986,37.5592,37.569,96219.0
2023-11-06 13:40:00,38.08,38.08,38.03,38.05,114660.0,37.569,37.569,37.5197,37.5394,114660.0
2023-11-06 13:45:00,38.05,38.05,37.99,38.03,127669.0,37.5394,37.5394,37.4802,37.5197,127669.0
2023-11-06 13:50:00,38.04,38.05,38.01,38.02,107963.0,37.5296,37.5394,37.5,37.5098,107963.0
2023-11-06 13:55:00,38.02,38.09,38.0,38.08,98695.0,37.5098,37.5789,37.4901,37.569,98695.0
2023-11-06 14:00:00,38.08,38.09,38.05,38.07,107664.0,37.569,37.5789,37.5394,37.5592,107664.0
2023-11-06 14:05:00,38.06,38.08,38.01,38.05,152653.0,37.5493,37.569,37.5,37.5394,152653.0
2023-11-06 14:10:00,38.06,38.08,38.02,38.05,109584.0,37.5493,37.569,37.5098,37.5394,109584.0
2023-11-06 14:15:00,38.05,38.07,38.0,38.06,109849.0,37.5394,37.5592,37.4901,37.5493,109849.0
2023-11-06 14:20:00,38.06,38.08,38.02,38.04,87459.0,37.5493,37.569,37.5098,37.5296,87459.0
2023-11-06 14:25:00,38.04,38.06,38.02,38.05,109781.0,37.5296,37.5493,37.5098,37.5394,109781.0
2023-11-06 14:30:00,38.05,38.07,38.04,38.05,64990.0,37.5394,37.5592,37.5296,37.5394,64990.0
2023-11-06 14:35:00,38.06,38.06,38.03,38.05,90830.0,37.5493,37.5493,37.5197,37.5394,90830.0
2023-11-06 14:40:00,38.05,38.1,38.03,38.05,126002.0,37.5394,37.5888,37.5197,37.5394,126002.0
2023-11-06 14:45:00,38.05,38.1,38.03,38.07,126579.0,37.5394,37.5888,37.5197,37.5592,126579.0
2023-11-06 14:50:00,38.08,38.12,38.07,38.1,102530.0,37.569,37.6085,37.5592,37.5888,102530.0
2023-11-06 14:55:00,38.11,38.13,38.1,38.13,96749.0,37.5986,37.6184,37.5888,37.6184,96749.0
2023-11-06 15:00:00,38.13,38.15,38.12,38.15,176536.0,37.6184,37.6381,37.6085,37.6381,176536.0
2023-11-06 15:05:00,38.15,38.15,38.09,38.14,138285.0,37.6381,37.6381,37.5789,37.6282,138285.0
2023-11-06 15:10:00,38.14,38.15,38.1,38.11,104149.0,37.6282,37.6381,37.5888,37.5986,104149.0
2023-11-06 15:15:00,38.11,38.13,38.07,38.08,287716.0,37.5986,37.6184,37.5592,37.569,287716.0
2023-11-06 15:20:00,38.08,38.08,38.05,38.07,228879.0,37.569,37.569,37.5394,37.5592,228879.0
2023-11-06 15:25:00,38.07,38.07,37.98,38.0,655498.0,37.5592,37.5592,37.4704,37.4901,655498.0
2023-11-06 15:30:00,37.99,38.0,37.96,37.99,187078.0,37.4802,37.4901,37.4506,37.4802,187078.0
2023-11-06 15:35:00,38.0,38.0,37.95,37.95,300106.0,37.4901,37.4901,37.4408,37.4408,300106.0
2023-11-06 15:40:00,37.95,37.98,37.91,37.98,368549.0,37.4408,37.4704,37.4013,37.4704,368549.0
2023-11-06 15:45:00,37.98,38.06,37.96,38.01,817915.0,37.4704,37.5493,37.4506,37.5,817915.0
2023-11-06 15:50:00,38.01,38.04,37.94,37.98,1177747.0,37.5,37.5296,37.4309,37.4704,1177747.0
2023-11-06 15:55:00,37.98,38.05,37.94,37.95,2131476.0,37.4704,37.5394,37.4309,37.4408,2131476.0
2023-11-07 09:30:00,38.24,38.29,37.98,38.13,1274020.0,37.7269,37.7762,37.4704,37.6184,1274020.0
2023-11-07 09:35:00,38.13,38.17,38.05,38.12,431079.0,37.6184,37.6578,37.5394,37.6085,431079.0
2023-11-07 09:40:00,38.13,38.19,38.1,38.15,442778.0,37.6184,37.6775,37.5888,37.6381,442778.0
2023-11-07 09:45:00,38.16,38.25,38.08,38.14,542469.0,37.648,37.7367,37.569,37.6282,542469.0
2023-11-07 09:50:00,38.14,38.23,38.13,38.22,296282.0,37.6282,37.717,37.6184,37.7071,296282.0
2023-11-07 09:55:00,38.22,38.39,38.19,38.36,497893.0,37.7071,37.8749,37.6775,37.8453,497893.0
2023-11-07 10:00:00,38.37,38.38,38.29,38.35,319300.0,37.8551,37.865,37.7762,37.8354,319300.0
2023-11-07 10:05:00,38.35,38.49,38.34,38.44,395999.0,37.8354,37.9735,37.8255,37.9242,395999.0
2023-11-07 10:10:00,38.43,38.49,38.4,38.41,302318.0,37.9143,37.9735,37.8847,37.8946,302318.0
2023-11-07 10:15:00,38.41,38.49,38.38,38.47,274179.0,37.8946,37.9735,37.865,37.9538,274179.0
2023-11-07 10:20:00,38.47,38.49,38.4,38.48,280065.0,37.9538,37.9735,37.8847,37.9637,280065.0
2023-11-07 10:25:00,38.47,38.64,38.47,38.62,479750.0,37.9538,38.1215,37.9538,38.1018,479750.0
2023-11-07 10:30:00,38.63,38.69,38.59,38.64,379969.0,38.1116,38.1708,38.0722,38.1215,379969.0
2023-11-07 10:35:00,38.64,38.78,38.63,38.75,328273.0,38.1215,38.2596,38.1116,38.23,328273.0
2023-11-07 10:40:00,38.76,38.83,38.73,38.79,548895.0,38.2399,38.309,38.2103,38.2695,548895.0
2023-11-07 10:45:00,38.8,38.81,38.71,38.75,482697.0,38.2794,38.2892,38.1906,38.23,482697.0
2023-11-07 10:50:00,38.74,38.77,38.7,38.73,280064.0,38.2202,38.2498,38.1807,38.2103,280064.0
2023-11-07 10:55:00,38.72,38.75,38.69,38.73,375809.0,38.2004,38.23,38.1708,38.2103,375809.0
2023-11-07 11:00:00,38.73,38.76,38.65,38.73,375856.0,38.2103,38.2399,38.1314,38.2103,375856.0
2023-11-07 11:05:00,38.74,38.8,38.74,38.77,469211.0,38.2202,38.2794,38.2202,38.2498,469211.0
2023-11-07 11:10:00,38.77,38.82,38.72,38.75,313353.0,38.2498,38.2991,38.2004,38.23,313353.0
2023-11-07 11:15:00,38.74,38.77,38.67,38.69,190783.0,38.2202,38.2498,38.1511,38.1708,190783.0
2023-11-07 11:20:00,38.69,38.72,38.64,38.64,242177.0,38.1708,38.2004,38.1215,38.1215,242177.0
2023-11-07 11:25:00,38.65,38.7,38.63,38.69,166081.0,38.1314,38.1807,38.1116,38.1708,166081.0
2023-11-07 11:30:00,38.68,38.75,38.68,38.75,328826.0,38.161,38.23,38.161,38.23,328826.0
2023-11-07 11:35:00,38.74,38.75,38.71,38.73,110908.0,38.2202,38.23,38.1906,38.2103,110908.0
2023-11-07 11:40:00,38.73,38.76,38.72,38.75,170803.0,38.2103,38.2399,38.2004,38.23,170803.0
2023-11-07 11:45:00,38.75,38.76,38.61,38.69,152071.0,38.23,38.2399,38.0919,38.1708,152071.0
2023-11-07 11:50:00,38.69,38.69,38.65,38.65,128395.0,38.1708,38.1708,38.1314,38.1314,128395.0
2023-11-07 11:55:00,38.66,38.72,38.64,38.71,99690.0,38.1412,38.2004,38.1215,38.1906,99690.0
2023-11-07 12:00:00,38.7,38.7,38.59,38.62,191654.0,38.1807,38.1807,38.0722,38.1018,191654.0
2023-11-07 12:05:00,38.62,38.64,38.56,38.59,235506.0,38.1018,38.1215,38.0426,38.0722,235506.0
2023-11-07 12:10:00,38.59,38.63,38.57,38.62,135316.0,38.0722,38.1116,38.0525,38.1018,135316.0
2023-11-07 12:15:00,38.62,38.62,38.57,38.6,145367.0,38.1018,38.1018,38.0525,38.082,145367.0
2023-11-07 12:20:00,38.6,38.62,38.54,38.61,144575.0,38.082,38.1018,38.0229,38.0919,144575.0
2023-11-07 12:25:00,38.61,38.64,38.58,38.59,100786.0,38.0919,38.1215,38.0623,38.0722,100786.0
2023-11-07 12:30:00,38.58,38.63,38.54,38.63,132044.0,38.0623,38.1116,38.0229,38.1116,132044.0
2023-11-07 12:35:00,38.63,38.67,38.62,38.66,84315.0,38.1116,38.1511,38.1018,38.1412,84315.0
2023-11-07 12:40:00,38.66,38.68,38.64,38.67,93828.0,38.1412,38.161,38.1215,38.1511,93828.0
2023-11-07 12:45:00,38.68,38.71,38.66,38.66,127225.0,38.161,38.1906,38.1412,38.1412,127225.0
2023-11-07 12:50:00,38.66,38.7,38.65,38.69,127678.0,38.1412,38.1807,38.1314,38.1708,127678.0
2023-11-07 12:55:00,38.69,38.75,38.67,38.74,151526.0,38.1708,38.23,38.1511,38.2202,151526.0
2023-11-07 13:00:00,38.75,38.76,38.71,38.72,232177.0,38.23,38.2399,38.1906,38.2004,232177.0
2023-11-07 13:05:00,38.73,38.75,38.71,38.74,279875.0,38.2103,38.23,38.1906,38.2202,279875.0
2023-11-07 13:10:00,38.75,38.76,38.72,38.75,110810.0,38.23,38.2399,38.2004,38.23,110810.0
2023-11-07 13:15:00,38.74,38.77,38.72,38.75,229540.0,38.2202,38.2498,38.2004,38.23,229540.0
2023-11-07 13:20:00,38.75,38.76,38.71,38.74,217816.0,38.23,38.2399,38.1906,38.2202,217816.0
2023-11-07 13:25:00,38.73,38.79,38.72,38.79,177483.0,38.2103,38.2695,38.2004,38.2695,177483.0
2023-11-07 13:30:00,38.78,38.8,38.75,38.76,242325.0,38.2596,38.2794,38.23,38.2399,242325.0
2023-11-07 13:35:00,38.75,38.76,38.72,38.75,269236.0,38.23,38.2399,38.2004,38.23,269236.0
2023-11-07 13:40:00,38.75,38.75,38.71,38.72,100690.0,38.23,38.23,38.1906,38.2004,100690.0
2023-11-07 13:45:00,38.72,38.75,38.71,38.73,169051.0,38.2004,38.23,38.1906,38.2103,169051.0
2023-11-07 13:50:00,38.73,38.75,38.72,38.73,129673.0,38.2103,38.23,38.2004,38.2103,129673.0
2023-11-07 13:55:00,38.73,38.75,38.7,38.73,163823.0,38.2103,38.23,38.1807,38.2103,163823.0
2023-11-07 14:00:00,38.72,38.76,38.72,38.75,168658.0,38.2004,38.2399,38.2004,38.23,168658.0
2023-11-07 14:05:00,38.75,38.76,38.73,38.75,124971.0,38.23,38.2399,38.2103,38.23,124971.0
2023-11-07 14:10:00,38.76,38.77,38.74,38.74,172582.0,38.2399,38.2498,38.2202,38.2202,172582.0
2023-11-07 14:15:00,38.75,38.76,38.73,38.74,147330.0,38.23,38.2399,38.2103,38.2202,147330.0
2023-11-07 14:20:00,38.73,38.76,38.71,38.75,156659.0,38.2103,38.2399,38.1906,38.23,156659.0
2023-11-07 14:25:00,38.75,38.76,38.72,38.76,119899.0,38.23,38.2399,38.2004,38.2399,119899.0
2023-11-07 14:30:00,38.76,38.8,38.74,38.77,304253.0,38.2399,38.2794,38.2202,38.2498,304253.0
2023-11-07 14:35:00,38.77,38.8,38.74,38.77,275184.0,38.2498,38.2794,38.2202,38.2498,275184.0
2023-11-07 14:40:00,38.77,38.79,38.72,38.75,126468.0,38.2498,38.2695,38.2004,38.23,126468.0
2023-11-07 14:45:00,38.76,38.8,38.74,38.8,194212.0,38.2399,38.2794,38.2202,38.2794,194212.0
2023-11-07 14:50:00,38.79,38.8,38.77,38.8,185335.0,38.2695,38.2794,38.2498,38.2794,185335.0
2023-11-07 14:55:00,38.79,38.87,38.79,38.86,341105.0,38.2695,38.3484,38.2695,38.3386,341105.0
2023-11-07 15:00:00,38.85,38.88,38.83,38.85,224325.0,38.3287,38.3583,38.309,38.3287,224325.0
2023-11-07 15:05:00,38.85,38.86,38.8,38.83,197215.0,38.3287,38.3386,38.2794,38.309,197215.0
2023-11-07 15:10:00,38.83,38.88,38.81,38.87,185078.0,38.309,38.3583,38.2892,38.3484,185078.0
2023-11-07 15:15:00,38.87,38.9,38.86,38.88,268515.0,38.3484,38.378,38.3386,38.3583,268515.0
2023-11-07 15:20:00,38.88,38.89,38.83,38.87,358912.0,38.3583,38.3682,38.309,38.3484,358912.0
2023-11-07 15:25:00,38.87,38.87,38.83,38.84,243737.0,38.3484,38.3484,38.309,38.3188,243737.0
2023-11-07 15:30:00,38.84,38.88,38.82,38.84,427657.0,38.3188,38.3583,38.2991,38.3188,427657.0
2023-11-07 15:35:00,38.84,38.86,38.83,38.84,383537.0,38.3188,38.3386,38.309,38.3188,383537.0
2023-11-07 15:40:00,38.84,38.85,38.81,38.84,324276.0,38.3188,38.3287,38.2892,38.3188,324276.0
2023-11-07 15:45:00,38.84,38.85,38.8,38.84,452178.0,38.3188,38.3287,38.2794,38.3188,452178.0
2023-11-07 15:50:00,38.84,38.85,38.71,38.77,908922.0,38.3188,38.3287,38.1906,38.2498,908922.0
2023-11-07 15:55:00,38.77,38.8,38.75,38.8,1537995.0,38.2498,38.2794,38.23,38.2794,1537995.0
2023-11-08 09:30:00,38.8,38.89,38.7,38.84,574944.0,38.2794,38.3682,38.1807,38.3188,574944.0
2023-11-08 09:35:00,38.84,38.85,38.71,38.8,198902.0,38.3188,38.3287,38.1906,38.2794,198902.0
2023-11-08 09:40:00,38.8,38.8,38.58,38.59,237375.0,38.2794,38.2794,38.0623,38.0722,237375.0
2023-11-08 09:45:00,38.59,38.69,38.51,38.52,274736.0,38.0722,38.1708,37.9933,38.0031,274736.0
2023-11-08 09:50:00,38.52,38.65,38.52,38.59,270154.0,38.0031,38.1314,38.0031,38.0722,270154.0
2023-11-08 09:55:00,38.58,38.61,38.33,38.37,651765.0,38.0623,38.0919,37.8157,37.8551,651765.0
2023-11-08 10:00:00,38.37,38.49,38.32,38.36,339368.0,37.8551,37.9735,37.8058,37.8453,339368.0
2023-11-08 10:05:00,38.36,38.42,38.32,38.38,308273.0,37.8453,37.9045,37.8058,37.865,308273.0
2023-11-08 10:10:00,38.39,38.43,38.33,38.34,245626.0,37.8749,37.9143,37.8157,37.8255,245626.0
2023-11-08 10:15:00,38.34,38.36,38.28,38.34,210301.0,37.8255,37.8453,37.7663,37.8255,210301.0
2023-11-08 10:20:00,38.34,38.34,38.2,38.2,275258.0,37.8255,37.8255,37.6874,37.6874,275258.0
2023-11-08 10:25:00,38.2,38.21,38.12,38.12,311627.0,37.6874,37.6973,37.6085,37.6085,311627.0
2023-11-08 10:30:00,38.13,38.15,38.06,38.09,305862.0,37.6184,37.6381,37.5493,37.5789,305862.0
2023-11-08 10:35:00,38.1,38.1,37.98,38.0,405738.0,37.5888,37.5888,37.4704,37.4901,405738.0
2023-11-08 10:40:00,38.0,38.01,37.95,37.99,327019.0,37.4901,37.5,37.4408,37.4802,327019.0
2023-11-08 10:45:00,38.0,38.04,37.95,37.97,439599.0,37.4901,37.5296,37.4408,37.4605,439599.0
2023-11-08 10:50:00,37.96,38.01,37.95,38.0,224337.0,37.4506,37.5,37.4408,37.4901,224337.0
2023-11-08 10:55:00,38.0,38.04,37.95,37.99,276809.0,37.4901,37.5296,37.4408,37.4802,276809.0
2023-11-08 11:00:00,37.98,38.01,37.96,38.0,195819.0,37.4704,37.5,37.4506,37.4901,195819.0
2023-11-08 11:05:00,38.0,38.04,37.98,37.98,236402.0,37.4901,37.5296,37.4704,37.4704,236402.0
2023-11-08 11:10:00,37.97,38.02,37.96,38.0,213828.0,37.4605,37.5098,37.4506,37.4901,213828.0
2023-11-08 11:15:00,38.0,38.03,37.97,38.0,255323.0,37.4901,37.5197,37.4605,37.4901,255323.0
2023-11-08 11:20:00,38.0,38.01,37.95,37.99,170098.0,37.4901,37.5,37.4408,37.4802,170098.0
2023-11-08 11:25:00,37.99,38.0,37.92,38.0,229419.0,37.4802,37.4901,37.4112,37.4901,229419.0
2023-11-08 11:30:00,38.0,38.02,37.92,37.95,363911.0,37.4901,37.5098,37.4112,37.4408,363911.0
2023-11-08 11:35:00,37.95,38.08,37.94,38.02,414229.0,37.4408,37.569,37.4309,37.5098,414229.0
2023-11-08 11:40:00,38.02,38.06,37.91,37.95,317904.0,37.5098,37.5493,37.4013,37.4408,317904.0
2023-11-08 11:45:00,37.95,38.01,37.94,37.95,184301.0,37.4408,37.5,37.4309,37.4408,184301.0
2023-11-08 11:50:00,37.95,37.99,37.93,37.99,165803.0,37.4408,37.4802,37.421,37.4802,165803.0
2023-11-08 11:55:00,37.98,38.02,37.98,38.0,129806.0,37.4704,37.5098,37.4704,37.4901,129806.0
2023-11-08 12:00:00,38.0,38.01,37.87,37.87,366330.0,37.4901,37.5,37.3618,37.3618,366330.0
2023-11-08 12:05:00,37.88,37.89,37.74,37.89,345363.0,37.3717,37.3816,37.2336,37.3816,345363.0
2023-11-08 12:10:00,37.89,37.98,37.87,37.88,235609.0,37.3816,37.4704,37.3618,37.3717,235609.0
2023-11-08 12:15:00,37.87,37.91,37.86,37.89,163216.0,37.3618,37.4013,37.352,37.3816,163216.0
2023-11-08 12:20:00,37.89,37.92,37.85,37.92,135232.0,37.3816,37.4112,37.3421,37.4112,135232.0
2023-11-08 12:25:00,37.91,38.01,37.9,37.99,247483.0,37.4013,37.5,37.3914,37.4802,247483.0
2023-11-08 12:30:00,37.98,38.01,37.96,38.0,135548.0,37.4704,37.5,37.4506,37.4901,135548.0
2023-11-08 12:35:00,38.01,38.01,37.97,37.99,99601.0,37.5,37.5,37.4605,37.4802,99601.0
2023-11-08 12:40:00,37.98,38.01,37.91,37.94,135921.0,37.4704,37.5,37.4013,37.4309,135921.0
2023-11-08 12:45:00,37.94,38.0,37.93,37.98,120595.0,37.4309,37.4901,37.421,37.4704,120595.0
2023-11-08 12:50:00,37.98,38.01,37.98,38.0,99525.0,37.4704,37.5,37.4704,37.4901,99525.0
2023-11-08 12:55:00,37.99,38.0,37.95,37.99,69070.0,37.4802,37.4901,37.4408,37.4802,69070.0
2023-11-08 13:00:00,37.99,38.04,37.97,37.99,197132.0,37.4802,37.5296,37.4605,37.4802,197132.0
2023-11-08 13:05:00,38.0,38.03,37.98,38.01,193316.0,37.4901,37.5197,37.4704,37.5,193316.0
2023-11-08 13:10:00,37.99,38.01,37.93,37.93,112593.0,37.4802,37.5,37.421,37.421,112593.0
2023-11-08 13:15:00,37.94,37.96,37.92,37.93,88677.0,37.4309,37.4506,37.4112,37.421,88677.0
2023-11-08 13:20:00,37.92,37.99,37.9,37.98,154434.0,37.4112,37.4802,37.3914,37.4704,154434.0
2023-11-08 13:25:00,37.98,38.01,37.96,38.0,79482.0,37.4704,37.5,37.4506,37.4901,79482.0
2023-11-08 13:30:00,38.0,38.05,37.99,38.04,135438.0,37.4901,37.5394,37.4802,37.5296,135438.0
2023-11-08 13:35:00,38.03,38.12,38.03,38.04,350375.0,37.5197,37.6085,37.5197,37.5296,350375.0
2023-11-08 13:40:00,38.04,38.07,38.0,38.01,112447.0,37.5296,37.5592,37.4901,37.5,112447.0
2023-11-08 13:45:00,38.01,38.06,38.0,38.05,89082.0,37.5,37.5493,37.4901,37.5394,89082.0
2023-11-08 13:50:00,38.05,38.08,38.02,38.04,83467.0,37.5394,37.569,37.5098,37.5296,83467.0
2023-11-08 13:55:00,38.04,38.05,38.0,38.02,85460.0,37.5296,37.5394,37.4901,37.5098,85460.0
2023-11-08 14:00:00,38.02,38.1,38.01,38.08,139987.0,37.5098,37.5888,37.5,37.569,139987.0
2023-11-08 14:05:00,38.08,38.13,38.08,38.12,158057.0,37.569,37.6184,37.569,37.6085,158057.0
2023-11-08 14:10:00,38.13,38.13,38.05,38.06,133725.0,37.6184,37.6184,37.5394,37.5493,133725.0
2023-11-08 14:15:00,38.06,38.1,38.06,38.06,103298.0,37.5493,37.5888,37.5493,37.5493,103298.0
2023-11-08 14:20:00,38.05,38.08,38.05,38.08,66597.0,37.5394,37.569,37.5394,37.569,66597.0
2023-11-08 14:25:00,38.08,38.1,38.05,38.09,94422.0,37.569,37.5888,37.5394,37.5789,94422.0
2023-11-08 14:30:00,38.09,38.11,38.04,38.06,248300.0,37.5789,37.5986,37.5296,37.5493,248300.0
2023-11-08 14:35:00,38.05,38.12,38.05,38.11,136295.0,37.5394,37.6085,37.5394,37.5986,136295.0
2023-11-08 14:40:00,38.12,38.14,38.06,38.13,135081.0,37.6085,37.6282,37.5493,37.6184,135081.0
2023-11-08 14:45:00,38.12,38.13,38.07,38.08,153308.0,37.6085,37.6184,37.5592,37.569,153308.0
2023-11-08 14:50:00,38.08,38.09,38.06,38.07,121986.0,37.569,37.5789,37.5493,37.5592,121986.0
2023-11-08 14:55:00,38.07,38.08,37.99,38.01,121654.0,37.5592,37.569,37.4802,37.5,121654.0
2023-11-08 15:00:00,38.01,38.02,37.96,38.0,193932.0,37.5,37.5098,37.4506,37.4901,193932.0
2023-11-08 15:05:00,38.01,38.01,37.96,37.97,141059.0,37.5,37.5,37.4506,37.4605,141059.0
2023-11-08 15:10:00,37.97,38.01,37.96,37.98,136123.0,37.4605,37.5,37.4506,37.4704,136123.0
2023-11-08 15:15:00,37.99,38.05,37.98,38.02,170475.0,37.4802,37.5394,37.4704,37.5098,170475.0
2023-11-08 15:20:00,38.02,38.02,37.97,37.98,275334.0,37.5098,37.5098,37.4605,37.4704,275334.0
2023-11-08 15:25:00,37.98,38.0,37.97,37.99,159542.0,37.4704,37.4901,37.4605,37.4802,159542.0
2023-11-08 15:30:00,37.98,37.99,37.93,37.95,284782.0,37.4704,37.4802,37.421,37.4408,284782.0
2023-11-08 15:35:00,37.95,37.99,37.93,37.95,303206.0,37.4408,37.4802,37.421,37.4408,303206.0
2023-11-08 15:40:00,37.95,37.96,37.91,37.95,538849.0,37.4408,37.4506,37.4013,37.4408,538849.0
2023-11-08 15:45:00,37.95,37.96,37.89,37.9,456734.0,37.4408,37.4506,37.3816,37.3914,456734.0
2023-11-08 15:50:00,37.89,37.96,37.87,37.9,1000150.0,37.3816,37.4506,37.3618,37.3914,1000150.0
2023-11-08 15:55:00,37.91,37.94,37.88,37.92,1304188.0,37.4013,37.4309,37.3717,37.4112,1304188.0
2023-11-09 09:30:00,38.05,38.1,37.97,38.02,585327.0,37.5394,37.5888,37.4605,37.5098,585327.0
2023-11-09 09:35:00,38.02,38.03,37.91,37.92,300452.0,37.5098,37.5197,37.4013,37.4112,300452.0
2023-11-09 09:40:00,37.91,38.03,37.9,38.0,276558.0,37.4013,37.5197,37.3914,37.4901,276558.0
2023-11-09 09:45:00,38.0,38.04,37.93,37.94,358570.0,37.4901,37.5296,37.421,37.4309,358570.0
2023-11-09 09:50:00,37.94,38.05,37.89,38.04,425633.0,37.4309,37.5394,37.3816,37.5296,425633.0
2023-11-09 09:55:00,38.03,38.05,38.0,38.03,275107.0,37.5197,37.5394,37.4901,37.5197,275107.0
2023-11-09 10:00:00,38.04,38.05,37.93,37.94,300489.0,37.5296,37.5394,37.421,37.4309,300489.0
2023-11-09 10:05:00,37.94,37.97,37.78,37.95,375754.0,37.4309,37.4605,37.2731,37.4408,375754.0
2023-11-09 10:10:00,37.96,38.05,37.96,38.04,294989.0,37.4506,37.5394,37.4506,37.5296,294989.0
2023-11-09 10:15:00,38.05,38.07,38.0,38.01,280112.0,37.5394,37.5592,37.4901,37.5,280112.0
2023-11-09 10:20:00,38.01,38.03,37.94,37.98,206071.0,37.5,37.5197,37.4309,37.4704,206071.0
2023-11-09 10:25:00,37.98,37.99,37.93,37.94,122348.0,37.4704,37.4802,37.421,37.4309,122348.0
2023-11-09 10:30:00,37.95,37.98,37.9,37.94,206258.0,37.4408,37.4704,37.3914,37.4309,206258.0
2023-11-09 10:35:00,37.94,38.01,37.9,37.98,234011.0,37.4309,37.5,37.3914,37.4704,234011.0
2023-11-09 10:40:00,37.97,38.05,37.92,38.04,214141.0,37.4605,37.5394,37.4112,37.5296,214141.0
2023-11-09 10:45:00,38.04,38.07,38.0,38.02,250114.0,37.5296,37.5592,37.4901,37.5098,250114.0
2023-11-09 10:50:00,38.03,38.08,38.03,38.05,225699.0,37.5197,37.569,37.5197,37.5394,225699.0
2023-11-09 10:55:00,38.04,38.06,38.02,38.05,203288.0,37.5296,37.5493,37.5098,37.5394,203288.0
2023-11-09 11:00:00,38.05,38.06,38.02,38.04,124732.0,37.5394,37.5493,37.5098,37.5296,124732.0
2023-11-09 11:05:00,38.05,38.08,38.03,38.07,343844.0,37.5394,37.569,37.5197,37.5592,343844.0
2023-11-09 11:10:00,38.07,38.18,38.04,38.14,271692.0,37.5592,37.6677,37.5296,37.6282,271692.0
2023-11-09 11:15:00,38.14,38.16,38.11,38.12,208335.0,37.6282,37.648,37.5986,37.6085,208335.0
2023-11-09 11:20:00,38.12,38.16,38.11,38.14,180718.0,37.6085,37.648,37.5986,37.6282,180718.0
2023-11-09 11:25:00,38.15,38.15,38.12,38.13,197646.0,37.6381,37.6381,37.6085,37.6184,197646.0
2023-11-09 11:30:00,38.13,38.16,38.11,38.15,238840.0,37.6184,37.648,37.5986,37.6381,238840.0
2023-11-09 11:35:00,38.15,38.16,38.11,38.14,138234.0,37.6381,37.648,37.5986,37.6282,138234.0
2023-11-09 11:40:00,38.15,38.25,38.11,38.24,428478.0,37.6381,37.7367,37.5986,37.7269,428478.0
2023-11-09 11:45:00,38.25,38.29,38.22,38.26,383611.0,37.7367,37.7762,37.7071,37.7466,383611.0
2023-11-09 11:50:00,38.26,38.4,38.25,38.38,217562.0,37.7466,37.8847,37.7367,37.865,217562.0
2023-11-09 11:55:00,38.38,38.45,38.37,38.42,344438.0,37.865,37.9341,37.8551,37.9045,344438.0
2023-11-09 12:00:00,38.42,38.48,38.37,38.44,232198.0,37.9045,37.9637,37.8551,37.9242,232198.0
2023-11-09 12:05:00,38.45,38.46,38.42,38.44,187724.0,37.9341,37.9439,37.9045,37.9242,187724.0
2023-11-09 12:10:00,38.43,38.47,38.33,38.38,289792.0,37.9143,37.9538,37.8157,37.865,289792.0
2023-11-09 12:15:00,38.37,38.44,38.35,38.38,187604.0,37.8551,37.9242,37.8354,37.865,187604.0
2023-11-09 12:20:00,38.39,38.5,38.37,38.48,297242.0,37.8749,37.9834,37.8551,37.9637,297242.0
2023-11-09 12:25:00,38.48,38.5,38.47,38.49,187434.0,37.9637,37.9834,37.9538,37.9735,187434.0
2023-11-09 12:30:00,38.5,38.52,38.41,38.45,289797.0,37.9834,38.0031,37.8946,37.9341,289797.0
2023-11-09 12:35:00,38.45,38.5,38.45,38.47,181504.0,37.9341,37.9834,37.9341,37.9538,181504.0
2023-11-09 12:40:00,38.47,38.47,38.42,38.44,87390.0,37.9538,37.9538,37.9045,37.9242,87390.0
2023-11-09 12:45:00,38.44,38.49,38.42,38.47,89673.0,37.9242,37.9735,37.9045,37.9538,89673.0
2023-11-09 12:50:00,38.47,38.51,38.46,38.47,219458.0,37.9538,37.9933,37.9439,37.9538,219458.0
2023-11-09 12:55:00,38.47,38.51,38.44,38.5,202501.0,37.9538,37.9933,37.9242,37.9834,202501.0
2023-11-09 13:00:00,38.5,38.5,38.21,38.3,369430.0,37.9834,37.9834,37.6973,37.7861,369430.0
2023-11-09 13:05:00,38.3,38.31,38.19,38.3,292094.0,37.7861,37.7959,37.6775,37.7861,292094.0
2023-11-09 13:10:00,38.29,38.48,38.27,38.48,276359.0,37.7762,37.9637,37.7565,37.9637,276359.0
2023-11-09 13:15:00,38.47,38.47,38.25,38.32,225069.0,37.9538,37.9538,37.7367,37.8058,225069.0
2023-11-09 13:20:00,38.32,38.47,38.3,38.45,214521.0,37.8058,37.9538,37.7861,37.9341,214521.0
2023-11-09 13:25:00,38.45,38.47,38.33,38.38,190800.0,37.9341,37.9538,37.8157,37.865,190800.0
2023-11-09 13:30:00,38.37,38.38,38.31,38.37,175661.0,37.8551,37.865,37.7959,37.8551,175661.0
2023-11-09 13:35:00,38.37,38.41,38.3,38.31,312029.0,37.8551,37.8946,37.7861,37.7959,312029.0
2023-11-09 13:40:00,38.32,38.36,38.27,38.29,259170.0,37.8058,37.8453,37.7565,37.7762,259170.0
2023-11-09 13:45:00,38.29,38.34,38.27,38.3,203290.0,37.7762,37.8255,37.7565,37.7861,203290.0
2023-11-09 13:50:00,38.3,38.31,38.21,38.23,239127.0,37.7861,37.7959,37.6973,37.717,239127.0
2023-11-09 13:55:00,38.23,38.28,38.14,38.2,295565.0,37.717,37.7663,37.6282,37.6874,295565.0
2023-11-09 14:00:00,38.2,38.2,38.06,38.15,248014.0,37.6874,37.6874,37.5493,37.6381,248014.0
2023-11-09 14:05:00,38.14,38.21,38.11,38.19,223436.0,37.6282,37.6973,37.5986,37.6775,223436.0
2023-11-09 14:10:00,38.19,38.2,38.14,38.16,118588.0,37.6775,37.6874,37.6282,37.648,118588.0
2023-11-09 14:15:00,38.16,38.17,38.04,38.08,245110.0,37.648,37.6578,37.5296,37.569,245110.0
2023-11-09 14:20:00,38.07,38.16,38.05,38.15,324934.0,37.5592,37.648,37.5394,37.6381,324934.0
2023-11-09 14:25:00,38.15,38.2,38.11,38.13,237432.0,37.6381,37.6874,37.5986,37.6184,237432.0
2023-11-09 14:30:00,38.12,38.16,38.03,38.05,195016.0,37.6085,37.648,37.5197,37.5394,195016.0
2023-11-09 14:35:00,38.05,38.09,37.98,38.02,275777.0,37.5394,37.5789,37.4704,37.5098,275777.0
2023-11-09 14:40:00,38.03,38.04,37.9,37.95,356505.0,37.5197,37.5296,37.3914,37.4408,356505.0
2023-11-09 14:45:00,37.96,38.05,37.93,38.04,270503.0,37.4506,37.5394,37.421,37.5296,270503.0
2023-11-09 14:50:00,38.04,38.04,37.97,38.0,154701.0,37.5296,37.5296,37.4605,37.4901,154701.0
2023-11-09 14:55:00,37.99,38.0,37.88,37.9,333567.0,37.4802,37.4901,37.3717,37.3914,333567.0
2023-11-09 15:00:00,37.9,37.92,37.81,37.86,421043.0,37.3914,37.4112,37.3026,37.352,421043.0
2023-11-09 15:05:00,37.86,37.9,37.81,37.89,187509.0,37.352,37.3914,37.3026,37.3816,187509.0
2023-11-09 15:10:00,37.9,37.9,37.84,37.88,308660.0,37.3914,37.3914,37.3322,37.3717,308660.0
2023-11-09 15:15:00,37.88,37.91,37.85,37.89,175333.0,37.3717,37.4013,37.3421,37.3816,175333.0
2023-11-09 15:20:00,37.89,37.9,37.8,37.83,364754.0,37.3816,37.3914,37.2928,37.3224,364754.0
2023-11-09 15:25:00,37.84,37.91,37.81,37.87,376663.0,37.3322,37.4013,37.3026,37.3618,376663.0
2023-11-09 15:30:00,37.87,37.91,37.82,37.9,416788.0,37.3618,37.4013,37.3125,37.3914,416788.0
2023-11-09 15:35:00,37.89,37.91,37.8,37.8,306649.0,37.3816,37.4013,37.2928,37.2928,306649.0
2023-11-09 15:40:00,37.8,37.84,37.77,37.79,432668.0,37.2928,37.3322,37.2632,37.2829,432668.0
2023-11-09 15:45:00,37.79,37.83,37.77,37.8,409310.0,37.2829,37.3224,37.2632,37.2928,409310.0
2023-11-09 15:50:00,37.8,37.86,37.77,37.86,840188.0,37.2928,37.352,37.2632,37.352,840188.0
2023-11-09 15:55:00,37.86,37.86,37.79,37.82,1680142.0,37.352,37.352,37.2829,37.3125,1680142.0
2023-11-10 09:30:00,38.24,38.47,38.24,38.31,793826.0,37.7269,37.9538,37.7269,37.7959,793826.0
2023-11-10 09:35:00,38.3,38.57,38.3,38.52,605876.0,37.7861,38.0525,37.7861,38.0031,605876.0
2023-11-10 09:40:00,38.52,38.67,38.51,38.61,380605.0,38.0031,38.1511,37.9933,38.0919,380605.0
2023-11-10 09:45:00,38.61,38.65,38.53,38.53,252757.0,38.0919,38.1314,38.013,38.013,252757.0
2023-11-10 09:50:00,38.53,38.63,38.52,38.61,214087.0,38.013,38.1116,38.0031,38.0919,214087.0
2023-11-10 09:55:00,38.6,38.61,38.48,38.53,240205.0,38.082,38.0919,37.9637,38.013,240205.0
2023-11-10 10:00:00,38.51,38.52,38.36,38.39,287510.0,37.9933,38.0031,37.8453,37.8749,287510.0
2023-11-10 10:05:00,38.38,38.4,38.26,38.32,388767.0,37.865,37.8847,37.7466,37.8058,388767.0
2023-11-10 10:10:00,38.31,38.43,38.3,38.4,125758.0,37.7959,37.9143,37.7861,37.8847,125758.0
2023-11-10 10:15:00,38.4,38.46,38.34,38.42,164914.0,37.8847,37.9439,37.8255,37.9045,164914.0
2023-11-10 10:20:00,38.43,38.44,38.36,38.41,176188.0,37.9143,37.9242,37.8453,37.8946,176188.0
2023-11-10 10:25:00,38.41,38.46,38.36,38.45,161219.0,37.8946,37.9439,37.8453,37.9341,161219.0
2023-11-10 10:30:00,38.45,38.48,38.37,38.39,319990.0,37.9341,37.9637,37.8551,37.8749,319990.0
2023-11-10 10:35:00,38.39,38.47,38.39,38.41,186421.0,37.8749,37.9538,37.8749,37.8946,186421.0
2023-11-10 10:40:00,38.4,38.46,38.37,38.44,103569.0,37.8847,37.9439,37.8551,37.9242,103569.0
2023-11-10 10:45:00,38.44,38.56,38.42,38.5,205728.0,37.9242,38.0426,37.9045,37.9834,205728.0
2023-11-10 10:50:00,38.5,38.53,38.44,38.52,181338.0,37.9834,38.013,37.9242,38.0031,181338.0
2023-11-10 10:55:00,38.52,38.57,38.5,38.57,191737.0,38.0031,38.0525,37.9834,38.0525,191737.0
2023-11-10 11:00:00,38.56,38.64,38.55,38.61,317753.0,38.0426,38.1215,38.0327,38.0919,317753.0
2023-11-10 11:05:00,38.6,38.69,38.6,38.66,317111.0,38.082,38.1708,38.082,38.1412,317111.0
2023-11-10 11:10:00,38.66,38.74,38.65,38.7,374529.0,38.1412,38.2202,38.1314,38.1807,374529.0
2023-11-10 11:15:00,38.7,38.75,38.69,38.75,204184.0,38.1807,38.23,38.1708,38.23,204184.0
2023-11-10 11:20:00,38.75,38.77,38.71,38.72,273415.0,38.23,38.2498,38.1906,38.2004,273415.0
2023-11-10 11:25:00,38.71,38.75,38.67,38.69,180911.0,38.1906,38.23,38.1511,38.1708,180911.0
2023-11-10 11:30:00,38.68,38.71,38.65,38.67,167804.0,38.161,38.1906,38.1314,38.1511,167804.0
2023-11-10 11:35:00,38.68,38.71,38.6,38.71,221511.0,38.161,38.1906,38.082,38.1906,221511.0
2023-11-10 11:40:00,38.71,38.71,38.66,38.69,167251.0,38.1906,38.1906,38.1412,38.1708,167251.0
2023-11-10 11:45:00,38.69,38.7,38.63,38.63,152052.0,38.1708,38.1807,38.1116,38.1116,152052.0
2023-11-10 11:50:00,38.63,38.65,38.61,38.64,144491.0,38.1116,38.1314,38.0919,38.1215,144491.0
2023-11-10 11:55:00,38.64,38.66,38.62,38.65,178304.0,38.1215,38.1412,38.1018,38.1314,178304.0
2023-11-10 12:00:00,38.66,38.72,38.63,38.68,219801.0,38.1412,38.2004,38.1116,38.161,219801.0
2023-11-10 12:05:00,38.68,38.75,38.67,38.73,272494.0,38.161,38.23,38.1511,38.2103,272494.0
2023-11-10 12:10:00,38.73,38.76,38.73,38.73,237265.0,38.2103,38.2399,38.2103,38.2103,237265.0
2023-11-10 12:15:00,38.73,38.76,38.71,38.75,211137.0,38.2103,38.2399,38.1906,38.23,211137.0
2023-11-10 12:20:00,38.75,38.76,38.71,38.74,270170.0,38.23,38.2399,38.1906,38.2202,270170.0
2023-11-10 12:25:00,38.75,38.76,38.73,38.73,110294.0,38.23,38.2399,38.2103,38.2103,110294.0
2023-11-10 12:30:00,38.73,38.77,38.71,38.76,359328.0,38.2103,38.2498,38.1906,38.2399,359328.0
2023-11-10 12:35:00,38.76,38.86,38.75,38.82,631207.0,38.2399,38.3386,38.23,38.2991,631207.0
2023-11-10 12:40:00,38.82,38.89,38.8,38.87,489919.0,38.2991,38.3682,38.2794,38.3484,489919.0
2023-11-10 12:45:00,38.87,38.88,38.77,38.85,315628.0,38.3484,38.3583,38.2498,38.3287,315628.0
2023-11-10 12:50:00,38.85,38.94,38.85,38.93,244551.0,38.3287,38.4175,38.3287,38.4076,244551.0
2023-11-10 12:55:00,38.93,38.93,38.87,38.88,206084.0,38.4076,38.4076,38.3484,38.3583,206084.0
2023-11-10 13:00:00,38.88,38.91,38.86,38.91,191102.0,38.3583,38.3879,38.3386,38.3879,191102.0
2023-11-10 13:05:00,38.91,38.95,38.88,38.94,229181.0,38.3879,38.4274,38.3583,38.4175,229181.0
2023-11-10 13:10:00,38.94,38.97,38.9,38.94,180150.0,38.4175,38.4471,38.378,38.4175,180150.0
2023-11-10 13:15:00,38.94,38.95,38.9,38.94,191762.0,38.4175,38.4274,38.378,38.4175,191762.0
2023-11-10 13:20:00,38.94,38.97,38.93,38.94,395024.0,38.4175,38.4471,38.4076,38.4175,395024.0
2023-11-10 13:25:00,38.94,38.97,38.92,38.94,307763.0,38.4175,38.4471,38.3978,38.4175,307763.0
2023-11-10 13:30:00,38.94,38.98,38.93,38.95,382627.0,38.4175,38.4569,38.4076,38.4274,382627.0
2023-11-10 13:35:00,38.94,38.99,38.93,38.96,402249.0,38.4175,38.4668,38.4076,38.4372,402249.0
2023-11-10 13:40:00,38.96,38.99,38.93,38.94,188793.0,38.4372,38.4668,38.4076,38.4175,188793.0
2023-11-10 13:45:00,38.94,38.97,38.91,38.96,184155.0,38.4175,38.4471,38.3879,38.4372,184155.0
2023-11-10 13:50:00,38.95,38.97,38.92,38.94,174607.0,38.4274,38.4471,38.3978,38.4175,174607.0
2023-11-10 13:55:00,38.93,38.95,38.91,38.95,151052.0,38.4076,38.4274,38.3879,38.4274,151052.0
2023-11-10 14:00:00,38.95,38.96,38.93,38.95,150031.0,38.4274,38.4372,38.4076,38.4274,150031.0
2023-11-10 14:05:00,38.95,38.97,38.93,38.96,303855.0,38.4274,38.4471,38.4076,38.4372,303855.0
2023-11-10 14:10:00,38.96,38.96,38.9,38.93,329339.0,38.4372,38.4372,38.378,38.4076,329339.0
2023-11-10 14:15:00,38.93,38.93,38.85,38.87,154771.0,38.4076,38.4076,38.3287,38.3484,154771.0
2023-11-10 14:20:00,38.88,38.9,38.81,38.84,197919.0,38.3583,38.378,38.2892,38.3188,197919.0
2023-11-10 14:25:00,38.83,38.87,38.81,38.83,229135.0,38.309,38.3484,38.2892,38.309,229135.0
2023-11-10 14:30:00,38.83,38.86,38.8,38.83,158659.0,38.309,38.3386,38.2794,38.309,158659.0
2023-11-10 14:35:00,38.83,38.88,38.81,38.86,198310.0,38.309,38.3583,38.2892,38.3386,198310.0
2023-11-10 14:40:00,38.87,38.88,38.81,38.85,229603.0,38.3484,38.3583,38.2892,38.3287,229603.0
2023-11-10 14:45:00,38.85,38.87,38.82,38.86,124656.0,38.3287,38.3484,38.2991,38.3386,124656.0
2023-11-10 14:50:00,38.86,38.92,38.85,38.91,185082.0,38.3386,38.3978,38.3287,38.3879,185082.0
2023-11-10 14:55:00,38.9,38.91,38.85,38.87,149819.0,38.378,38.3879,38.3287,38.3484,149819.0
2023-11-10 15:00:00,38.88,38.91,38.86,38.89,172580.0,38.3583,38.3879,38.3386,38.3682,172580.0
2023-11-10 15:05:00,38.88,38.95,38.86,38.95,284994.0,38.3583,38.4274,38.3386,38.4274,284994.0
2023-11-10 15:10:00,38.94,38.95,38.93,38.95,168436.0,38.4175,38.4274,38.4076,38.4274,168436.0
2023-11-10 15:15:00,38.95,38.96,38.9,38.95,286747.0,38.4274,38.4372,38.378,38.4274,286747.0
2023-11-10 15:20:00,38.95,38.96,38.89,38.91,396106.0,38.4274,38.4372,38.3682,38.3879,396106.0
2023-11-10 15:25:00,38.91,38.95,38.9,38.93,311318.0,38.3879,38.4274,38.378,38.4076,311318.0
2023-11-10 15:30:00,38.93,38.93,38.89,38.93,289991.0,38.4076,38.4076,38.3682,38.4076,289991.0
2023-11-10 15:35:00,38.93,38.94,38.9,38.91,353766.0,38.4076,38.4175,38.378,38.3879,353766.0
2023-11-10 15:40:00,38.91,38.95,38.9,38.93,390773.0,38.3879,38.4274,38.378,38.4076,390773.0
2023-11-10 15:45:00,38.93,38.96,38.88,38.89,664925.0,38.4076,38.4372,38.3583,38.3682,664925.0
2023-11-10 15:50:00,38.89,38.92,38.81,38.83,1063850.0,38.3682,38.3978,38.2892,38.309,1063850.0
2023-11-10 15:55:00,38.83,38.9,38.81,38.86,2402789.0,38.309,38.378,38.2892,38.3386,2402789.0
2023-11-13 09:30:00,38.38,38.44,38.23,38.36,1261897.0,37.865,37.9242,37.717,37.8453,1261897.0
2023-11-13 09:35:00,38.36,38.44,38.3,38.35,341548.0,37.8453,37.9242,37.7861,37.8354,341548.0
2023-11-13 09:40:00,38.35,38.4,38.29,38.39,279131.0,37.8354,37.8847,37.7762,37.8749,279131.0
2023-11-13 09:45:00,38.39,38.4,38.32,38.35,215646.0,37.8749,37.8847,37.8058,37.8354,215646.0
2023-11-13 09:50:00,38.34,38.4,38.31,38.38,325368.0,37.8255,37.8847,37.7959,37.865,325368.0
2023-11-13 09:55:00,38.38,38.43,38.33,38.4,394745.0,37.865,37.9143,37.8157,37.8847,394745.0
2023-11-13 10:00:00,38.4,38.5,38.39,38.41,607916.0,37.8847,37.9834,37.8749,37.8946,607916.0
2023-11-13 10:05:00,38.41,38.48,38.39,38.45,229612.0,37.8946,37.9637,37.8749,37.9341,229612.0
2023-11-13 10:10:00,38.44,38.57,38.43,38.51,239827.0,37.9242,38.0525,37.9143,37.9933,239827.0
2023-11-13 10:15:00,38.51,38.53,38.45,38.5,259214.0,37.9933,38.013,37.9341,37.9834,259214.0
2023-11-13 10:20:00,38.49,38.51,38.45,38.45,146213.0,37.9735,37.9933,37.9341,37.9341,146213.0
2023-11-13 10:25:00,38.46,38.49,38.33,38.34,189641.0,37.9439,37.9735,37.8157,37.8255,189641.0
2023-11-13 10:30:00,38.34,38.36,38.17,38.22,602736.0,37.8255,37.8453,37.6578,37.7071,602736.0
2023-11-13 10:35:00,38.22,38.31,38.2,38.28,431837.0,37.7071,37.7959,37.6874,37.7663,431837.0
2023-11-13 10:40:00,38.28,38.31,38.25,38.3,223785.0,37.7663,37.7959,37.7367,37.7861,223785.0
2023-11-13 10:45:00,38.3,38.38,38.3,38.34,285253.0,37.7861,37.865,37.7861,37.8255,285253.0
2023-11-13 10:50:00,38.34,38.42,38.3,38.4,202482.0,37.8255,37.9045,37.7861,37.8847,202482.0
2023-11-13 10:55:00,38.4,38.4,38.31,38.34,166536.0,37.8847,37.8847,37.7959,37.8255,166536.0
2023-11-13 11:00:00,38.35,38.39,38.28,38.3,179673.0,37.8354,37.8749,37.7663,37.7861,179673.0
2023-11-13 11:05:00,38.3,38.39,38.27,38.36,189219.0,37.7861,37.8749,37.7565,37.8453,189219.0
2023-11-13 11:10:00,38.35,38.38,38.33,38.36,176995.0,37.8354,37.865,37.8157,37.8453,176995.0
2023-11-13 11:15:00,38.35,38.36,38.29,38.32,208775.0,37.8354,37.8453,37.7762,37.8058,208775.0
2023-11-13 11:20:00,38.31,38.32,38.23,38.3,225291.0,37.7959,37.8058,37.717,37.7861,225291.0
2023-11-13 11:25:00,38.3,38.4,38.29,38.39,143829.0,37.7861,37.8847,37.7762,37.8749,143829.0
2023-11-13 11:30:00,38.4,38.47,38.37,38.39,256031.0,37.8847,37.9538,37.8551,37.8749,256031.0
2023-11-13 11:35:00,38.4,38.42,38.37,38.37,127337.0,37.8847,37.9045,37.8551,37.8551,127337.0
2023-11-13 11:40:00,38.37,38.41,38.36,38.4,157638.0,37.8551,37.8946,37.8453,37.8847,157638.0
2023-11-13 11:45:00,38.4,38.43,38.37,38.42,159551.0,37.8847,37.9143,37.8551,37.9045,159551.0
2023-11-13 11:50:00,38.42,38.43,38.36,38.37,154251.0,37.9045,37.9143,37.8453,37.8551,154251.0
2023-11-13 11:55:00,38.37,38.38,38.3,38.37,247947.0,37.8551,37.865,37.7861,37.8551,247947.0
2023-11-13 12:00:00,38.3,38.37,38.26,38.3,166153.0,37.7861,37.8551,37.7466,37.7861,166153.0
2023-11-13 12:05:00,38.29,38.37,38.24,38.25,165714.0,37.7762,37.8551,37.7269,37.7367,165714.0
2023-11-13 12:10:00,38.25,38.37,38.19,38.24,302297.0,37.7367,37.8551,37.6775,37.7269,302297.0
2023-11-13 12:15:00,38.23,38.37,38.22,38.23,124396.0,37.717,37.8551,37.7071,37.717,124396.0
2023-11-13 12:20:00,38.23,38.37,38.21,38.29,105744.0,37.717,37.8551,37.6973,37.7762,105744.0
2023-11-13 12:25:00,38.28,38.28,38.22,38.25,114715.0,37.7663,37.7663,37.7071,37.7367,114715.0
2023-11-13 12:30:00,38.25,38.25,38.17,38.2,197477.0,37.7367,37.7367,37.6578,37.6874,197477.0
2023-11-13 12:35:00,38.21,38.24,38.19,38.21,124471.0,37.6973,37.7269,37.6775,37.6973,124471.0
2023-11-13 12:40:00,38.21,38.24,38.18,38.22,97943.0,37.6973,37.7269,37.6677,37.7071,97943.0
2023-11-13 12:45:00,38.21,38.24,38.14,38.15,240717.0,37.6973,37.7269,37.6282,37.6381,240717.0
2023-11-13 12:50:00,38.15,38.23,38.14,38.22,148313.0,37.6381,37.717,37.6282,37.7071,148313.0
2023-11-13 12:55:00,38.22,38.24,38.17,38.2,151729.0,37.7071,37.7269,37.6578,37.6874,151729.0
2023-11-13 13:00:00,38.2,38.24,38.18,38.21,156413.0,37.6874,37.7269,37.6677,37.6973,156413.0
2023-11-13 13:05:00,38.21,38.24,38.2,38.23,92117.0,37.6973,37.7269,37.6874,37.717,92117.0
2023-11-13 13:10:00,38.23,38.28,38.22,38.27,134529.0,37.717,37.7663,37.7071,37.7565,134529.0
2023-11-13 13:15:00,38.27,38.32,38.26,38.29,143581.0,37.7565,37.8058,37.7466,37.7762,143581.0
2023-11-13 13:20:00,38.29,38.3,38.2,38.29,173435.0,37.7762,37.7861,37.6874,37.7762,173435.0
2023-11-13 13:25:00,38.28,38.29,38.21,38.22,190340.0,37.7663,37.7762,37.6973,37.7071,190340.0
2023-11-13 13:30:00,38.22,38.27,38.2,38.26,121054.0,37.7071,37.7565,37.6874,37.7466,121054.0
2023-11-13 13:35:00,38.26,38.35,38.25,38.34,266810.0,37.7466,37.8354,37.7367,37.8255,266810.0
2023-11-13 13:40:00,38.34,38.37,38.33,38.37,146288.0,37.8255,37.8551,37.8157,37.8551,146288.0
2023-11-13 13:45:00,38.37,38.41,38.36,38.41,125423.0,37.8551,37.8946,37.8453,37.8946,125423.0
2023-11-13 13:50:00,38.41,38.42,38.35,38.35,162865.0,37.8946,37.9045,37.8354,37.8354,162865.0
2023-11-13 13:55:00,38.34,38.37,38.34,38.34,92996.0,37.8255,37.8551,37.8255,37.8255,92996.0
2023-11-13 14:00:00,38.34,38.38,38.3,38.37,175955.0,37.8255,37.865,37.7861,37.8551,175955.0
2023-11-13 14:05:00,38.38,38.4,38.34,38.39,113080.0,37.865,37.8847,37.8255,37.8749,113080.0
2023-11-13 14:10:00,38.38,38.43,38.34,38.42,112321.0,37.865,37.9143,37.8255,37.9045,112321.0
2023-11-13 14:15:00,38.41,38.43,38.38,38.4,161606.0,37.8946,37.9143,37.865,37.8847,161606.0
2023-11-13 14:20:00,38.4,38.4,38.35,38.39,94694.0,37.8847,37.8847,37.8354,37.8749,94694.0
2023-11-13 14:25:00,38.39,38.42,38.37,38.4,76881.0,37.8749,37.9045,37.8551,37.8847,76881.0
2023-11-13 14:30:00,38.4,38.4,38.32,38.34,94209.0,37.8847,37.8847,37.8058,37.8255,94209.0
2023-11-13 14:35:00,38.34,38.39,38.33,38.35,121022.0,37.8255,37.8749,37.8157,37.8354,121022.0
2023-11-13 14:40:00,38.36,38.39,38.34,38.37,71197.0,37.8453,37.8749,37.8255,37.8551,71197.0
2023-11-13 14:45:00,38.37,38.4,38.35,38.37,105705.0,37.8551,37.8847,37.8354,37.8551,105705.0
2023-11-13 14:50:00,38.38,38.38,38.3,38.33,85777.0,37.865,37.865,37.7861,37.8157,85777.0
2023-11-13 14:55:00,38.33,38.35,38.31,38.33,112165.0,37.8157,37.8354,37.7959,37.8157,112165.0
2023-11-13 15:00:00,38.32,38.33,38.28,38.3,148084.0,37.8058,37.8157,37.7663,37.7861,148084.0
2023-11-13 15:05:00,38.3,38.32,38.27,38.31,131231.0,37.7861,37.8058,37.7565,37.7959,131231.0
2023-11-13 15:10:00,38.3,38.37,38.3,38.34,115543.0,37.7861,37.8551,37.7861,37.8255,115543.0
2023-11-13 15:15:00,38.34,38.35,38.3,38.33,199960.0,37.8255,37.8354,37.7861,37.8157,199960.0
2023-11-13 15:20:00,38.33,38.38,38.32,38.38,156390.0,37.8157,37.865,37.8058,37.865,156390.0
2023-11-13 15:25:00,38.38,38.39,38.34,38.35,147932.0,37.865,37.8749,37.8255,37.8354,147932.0
2023-11-13 15:30:00,38.36,38.38,38.32,38.38,206071.0,37.8453,37.865,37.8058,37.865,206071.0
2023-11-13 15:35:00,38.38,38.39,38.31,38.34,240168.0,37.865,37.8749,37.7959,37.8255,240168.0
2023-11-13 15:40:00,38.34,38.36,38.32,38.34,228745.0,37.8255,37.8453,37.8058,37.8255,228745.0
2023-11-13 15:45:00,38.34,38.39,38.33,38.34,266591.0,37.8255,37.8749,37.8157,37.8255,266591.0
2023-11-13 15:50:00,38.35,38.35,38.23,38.27,543099.0,37.8354,37.8354,37.717,37.7565,543099.0
2023-11-13 15:55:00,38.26,38.27,38.21,38.24,1201763.0,37.7466,37.7565,37.6973,37.7269,1201763.0
2023-11-14 09:30:00,38.79,38.88,38.07,38.33,1734074.0,38.2695,38.3583,37.5592,37.8157,1734074.0
2023-11-14 09:35:00,38.34,38.41,38.25,38.41,823707.0,37.8255,37.8946,37.7367,37.8946,823707.0
2023-11-14 09:40:00,38.41,38.52,38.33,38.48,1010198.0,37.8946,38.0031,37.8157,37.9637,1010198.0
2023-11-14 09:45:00,38.48,38.62,38.46,38.56,861817.0,37.9637,38.1018,37.9439,38.0426,861817.0
2023-11-14 09:50:00,38.57,38.7,38.54,38.69,612426.0,38.0525,38.1807,38.0229,38.1708,612426.0
2023-11-14 09:55:00,38.69,38.88,38.65,38.87,470930.0,38.1708,38.3583,38.1314,38.3484,470930.0
2023-11-14 10:00:00,38.88,38.99,38.85,38.9,725776.0,38.3583,38.4668,38.3287,38.378,725776.0
2023-11-14 10:05:00,38.89,38.91,38.82,38.86,492016.0,38.3682,38.3879,38.2991,38.3386,492016.0
2023-11-14 10:10:00,38.86,38.96,38.84,38.94,448893.0,38.3386,38.4372,38.3188,38.4175,448893.0
2023-11-14 10:15:00,38.94,38.97,38.87,38.89,286503.0,38.4175,38.4471,38.3484,38.3682,286503.0
2023-11-14 10:20:00,38.89,39.07,38.89,39.06,701588.0,38.3682,38.5457,38.3682,38.5359,701588.0
2023-11-14 10:25:00,39.06,39.12,38.99,39.05,361401.0,38.5359,38.5951,38.4668,38.526,361401.0
2023-11-14 10:30:00,39.06,39.09,39.02,39.04,312440.0,38.5359,38.5655,38.4964,38.5161,312440.0
2023-11-14 10:35:00,39.04,39.1,38.96,39.09,358288.0,38.5161,38.5753,38.4372,38.5655,358288.0
2023-11-14 10:40:00,39.1,39.17,39.09,39.16,338980.0,38.5753,38.6444,38.5655,38.6345,338980.0
2023-11-14 10:45:00,39.16,39.19,39.1,39.14,298567.0,38.6345,38.6641,38.5753,38.6148,298567.0
2023-11-14 10:50:00,39.13,39.15,39.07,39.07,530348.0,38.6049,38.6247,38.5457,38.5457,530348.0
2023-11-14 10:55:00,39.08,39.08,38.95,38.96,262304.0,38.5556,38.5556,38.4274,38.4372,262304.0
2023-11-14 11:00:00,38.96,38.96,38.89,38.92,214105.0,38.4372,38.4372,38.3682,38.3978,214105.0
2023-11-14 11:05:00,38.91,38.93,38.83,38.83,282488.0,38.3879,38.4076,38.309,38.309,282488.0
2023-11-14 11:10:00,38.83,38.93,38.81,38.91,328437.0,38.309,38.4076,38.2892,38.3879,328437.0
2023-11-14 11:15:00,38.91,38.98,38.87,38.88,279975.0,38.3879,38.4569,38.3484,38.3583,279975.0
2023-11-14 11:20:00,38.88,38.94,38.86,38.94,184621.0,38.3583,38.4175,38.3386,38.4175,184621.0
2023-11-14 11:25:00,38.94,39.0,38.93,38.96,295652.0,38.4175,38.4767,38.4076,38.4372,295652.0
2023-11-14 11:30:00,38.96,38.96,38.83,38.84,256524.0,38.4372,38.4372,38.309,38.3188,256524.0
2023-11-14 11:35:00,38.84,38.85,38.77,38.81,315296.0,38.3188,38.3287,38.2498,38.2892,315296.0
2023-11-14 11:40:00,38.81,38.88,38.81,38.87,242193.0,38.2892,38.3583,38.2892,38.3484,242193.0
2023-11-14 11:45:00,38.88,38.88,38.81,38.86,210012.0,38.3583,38.3583,38.2892,38.3386,210012.0
2023-11-14 11:50:00,38.86,38.97,38.83,38.97,191334.0,38.3386,38.4471,38.309,38.4471,191334.0
2023-11-14 11:55:00,38.96,38.99,38.91,38.97,223199.0,38.4372,38.4668,38.3879,38.4471,223199.0
2023-11-14 12:00:00,38.98,39.0,38.9,38.91,262572.0,38.4569,38.4767,38.378,38.3879,262572.0
2023-11-14 12:05:00,38.91,38.99,38.86,38.99,344496.0,38.3879,38.4668,38.3386,38.4668,344496.0
2023-11-14 12:10:00,38.99,39.01,38.93,38.96,262615.0,38.4668,38.4865,38.4076,38.4372,262615.0
2023-11-14 12:15:00,38.95,38.98,38.93,38.96,120614.0,38.4274,38.4569,38.4076,38.4372,120614.0
2023-11-14 12:20:00,38.95,38.96,38.87,38.87,152960.0,38.4274,38.4372,38.3484,38.3484,152960.0
2023-11-14 12:25:00,38.88,38.99,38.87,38.97,276782.0,38.3583,38.4668,38.3484,38.4471,276782.0
2023-11-14 12:30:00,38.97,39.0,38.96,38.97,170855.0,38.4471,38.4767,38.4372,38.4471,170855.0
2023-11-14 12:35:00,38.97,39.01,38.94,39.01,276040.0,38.4471,38.4865,38.4175,38.4865,276040.0
2023-11-14 12:40:00,39.0,39.01,38.96,39.0,145535.0,38.4767,38.4865,38.4372,38.4767,145535.0
2023-11-14 12:45:00,39.0,39.05,38.98,39.05,173058.0,38.4767,38.526,38.4569,38.526,173058.0
2023-11-14 12:50:00,39.05,39.07,38.99,39.02,177205.0,38.526,38.5457,38.4668,38.4964,177205.0
2023-11-14 12:55:00,39.02,39.05,39.0,39.05,134715.0,38.4964,38.526,38.4767,38.526,134715.0
2023-11-14 13:00:00,39.04,39.06,39.0,39.01,242120.0,38.5161,38.5359,38.4767,38.4865,242120.0
2023-11-14 13:05:00,39.0,39.01,38.98,38.99,166006.0,38.4767,38.4865,38.4569,38.4668,166006.0
2023-11-14 13:10:00,39.0,39.01,38.94,38.94,196540.0,38.4767,38.4865,38.4175,38.4175,196540.0
2023-11-14 13:15:00,38.94,39.0,38.93,38.99,131499.0,38.4175,38.4767,38.4076,38.4668,131499.0
2023-11-14 13:20:00,39.0,39.0,38.97,38.98,146732.0,38.4767,38.4767,38.4471,38.4569,146732.0
2023-11-14 13:25:00,38.98,39.0,38.96,39.0,98227.0,38.4569,38.4767,38.4372,38.4767,98227.0
2023-11-14 13:30:00,39.0,39.05,38.98,38.98,255680.0,38.4767,38.526,38.4569,38.4569,255680.0
2023-11-14 13:35:00,38.98,39.05,38.98,39.05,171185.0,38.4569,38.526,38.4569,38.526,171185.0
2023-11-14 13:40:00,39.04,39.05,38.98,39.02,247058.0,38.5161,38.526,38.4569,38.4964,247058.0
2023-11-14 13:45:00,39.02,39.06,38.99,39.05,128172.0,38.4964,38.5359,38.4668,38.526,128172.0
2023-11-14 13:50:00,39.05,39.11,39.04,39.11,377941.0,38.526,38.5852,38.5161,38.5852,377941.0
2023-11-14 13:55:00,39.11,39.14,39.09,39.1,251179.0,38.5852,38.6148,38.5655,38.5753,251179.0
2023-11-14 14:00:00,39.1,39.12,39.04,39.06,214837.0,38.5753,38.5951,38.5161,38.5359,214837.0
2023-11-14 14:05:00,39.06,39.1,39.06,39.09,196582.0,38.5359,38.5753,38.5359,38.5655,196582.0
2023-11-14 14:10:00,39.09,39.15,39.06,39.09,446210.0,38.5655,38.6247,38.5359,38.5655,446210.0
2023-11-14 14:15:00,39.09,39.12,39.04,39.08,216906.0,38.5655,38.5951,38.5161,38.5556,216906.0
2023-11-14 14:20:00,39.09,39.15,39.08,39.13,314576.0,38.5655,38.6247,38.5556,38.6049,314576.0
2023-11-14 14:25:00,39.14,39.15,39.09,39.15,202841.0,38.6148,38.6247,38.5655,38.6247,202841.0
2023-11-14 14:30:00,39.15,39.24,39.14,39.23,292909.0,38.6247,38.7135,38.6148,38.7036,292909.0
2023-11-14 14:35:00,39.24,39.27,39.22,39.26,232915.0,38.7135,38.7431,38.6937,38.7332,232915.0
2023-11-14 14:40:00,39.25,39.33,39.25,39.32,280746.0,38.7233,38.8023,38.7233,38.7924,280746.0
2023-11-14 14:45:00,39.32,39.33,39.26,39.26,301333.0,38.7924,38.8023,38.7332,38.7332,301333.0
2023-11-14 14:50:00,39.27,39.3,39.26,39.29,348266.0,38.7431,38.7727,38.7332,38.7628,348266.0
2023-11-14 14:55:00,39.3,39.34,39.25,39.27,431649.0,38.7727,38.8121,38.7233,38.7431,431649.0
2023-11-14 15:00:00,39.26,39.34,39.23,39.34,279638.0,38.7332,38.8121,38.7036,38.8121,279638.0
2023-11-14 15:05:00,39.34,39.41,39.3,39.4,729996.0,38.8121,38.8812,38.7727,38.8713,729996.0
2023-11-14 15:10:00,39.4,39.47,39.38,39.44,555902.0,38.8713,38.9404,38.8516,38.9108,555902.0
2023-11-14 15:15:00,39.44,39.48,39.42,39.43,304701.0,38.9108,38.9502,38.891,38.9009,304701.0
2023-11-14 15:20:00,39.43,39.43,39.35,39.36,423089.0,38.9009,38.9009,38.822,38.8319,423089.0
2023-11-14 15:25:00,39.36,39.46,39.36,39.44,561159.0,38.8319,38.9305,38.8319,38.9108,561159.0
2023-11-14 15:30:00,39.44,39.44,39.39,39.43,394288.0,38.9108,38.9108,38.8614,38.9009,394288.0
2023-11-14 15:35:00,39.42,39.47,39.38,39.47,534094.0,38.891,38.9404,38.8516,38.9404,534094.0
2023-11-14 15:40:00,39.46,39.49,39.42,39.45,607826.0,38.9305,38.9601,38.891,38.9206,607826.0
2023-11-14 15:45:00,39.44,39.45,39.39,39.43,692789.0,38.9108,38.9206,38.8614,38.9009,692789.0
2023-11-14 15:50:00,39.43,39.46,39.38,39.43,1394889.0,38.9009,38.9305,38.8516,38.9009,1394889.0
2023-11-14 15:55:00,39.43,39.46,39.35,39.43,2346757.0,38.9009,38.9305,38.822,38.9009,2346757.0
2023-11-15 09:30:00,39.62,39.93,39.57,39.91,1148777.0,39.0884,39.3942,39.039,39.3745,1148777.0
2023-11-15 09:35:00,39.91,40.2,39.9,40.19,1795158.0,39.3745,39.6606,39.3646,39.6507,1795158.0
2023-11-15 09:40:00,40.18,40.2,39.99,40.09,549626.0,39.6408,39.6606,39.4534,39.5521,549626.0
2023-11-15 09:45:00,40.09,40.1,39.97,40.02,473112.0,39.5521,39.5619,39.4337,39.483,473112.0
2023-11-15 09:50:00,40.02,40.04,39.86,39.96,456701.0,39.483,39.5027,39.3251,39.4238,456701.0
2023-11-15 09:55:00,39.96,39.99,39.89,39.98,377329.0,39.4238,39.4534,39.3547,39.4435,377329.0
2023-11-15 10:00:00,39.98,40.03,39.96,40.02,391493.0,39.4435,39.4929,39.4238,39.483,391493.0
2023-11-15 10:05:00,40.01,40.05,39.98,40.02,343191.0,39.4731,39.5126,39.4435,39.483,343191.0
2023-11-15 10:10:00,40.01,40.03,39.94,40.0,404487.0,39.4731,39.4929,39.4041,39.4633,404487.0
2023-11-15 10:15:00,40.0,40.03,39.98,40.03,396125.0,39.4633,39.4929,39.4435,39.4929,396125.0
2023-11-15 10:20:00,40.03,40.08,40.02,40.08,436347.0,39.4929,39.5422,39.483,39.5422,436347.0
2023-11-15 10:25:00,40.07,40.16,40.04,40.05,423488.0,39.5323,39.6211,39.5027,39.5126,423488.0
2023-11-15 10:30:00,40.05,40.11,40.01,40.09,339691.0,39.5126,39.5718,39.4731,39.5521,339691.0
2023-11-15 10:35:00,40.09,40.19,40.09,40.19,357022.0,39.5521,39.6507,39.5521,39.6507,357022.0
2023-11-15 10:40:00,40.18,40.2,40.15,40.19,228582.0,39.6408,39.6606,39.6112,39.6507,228582.0
2023-11-15 10:45:00,40.19,40.19,40.16,40.19,192982.0,39.6507,39.6507,39.6211,39.6507,192982.0
2023-11-15 10:50:00,40.19,40.25,40.17,40.25,384142.0,39.6507,39.7099,39.631,39.7099,384142.0
2023-11-15 10:55:00,40.25,40.29,40.24,40.29,298984.0,39.7099,39.7494,39.7,39.7494,298984.0
2023-11-15 11:00:00,40.29,40.31,40.15,40.27,648498.0,39.7494,39.7691,39.6112,39.7296,648498.0
2023-11-15 11:05:00,40.26,40.31,40.23,40.26,418929.0,39.7198,39.7691,39.6902,39.7198,418929.0
2023-11-15 11:10:00,40.26,40.34,40.24,40.26,629798.0,39.7198,39.7987,39.7,39.7198,629798.0
2023-11-15 11:15:00,40.26,40.35,40.24,40.34,499989.0,39.7198,39.8086,39.7,39.7987,499989.0
2023-11-15 11:20:00,40.34,40.49,40.34,40.48,625140.0,39.7987,39.9467,39.7987,39.9368,625140.0
2023-11-15 11:25:00,40.48,40.49,40.38,40.44,652009.0,39.9368,39.9467,39.8382,39.8974,652009.0
2023-11-15 11:30:00,40.45,40.45,40.36,40.4,369592.0,39.9072,39.9072,39.8184,39.8579,369592.0
2023-11-15 11:35:00,40.39,40.4,40.32,40.38,347338.0,39.848,39.8579,39.779,39.8382,347338.0
2023-11-15 11:40:00,40.38,40.4,40.32,40.33,290958.0,39.8382,39.8579,39.779,39.7888,290958.0
2023-11-15 11:45:00,40.34,40.39,40.33,40.33,278868.0,39.7987,39.848,39.7888,39.7888,278868.0
2023-11-15 11:50:00,40.33,40.34,40.22,40.25,334454.0,39.7888,39.7987,39.6803,39.7099,334454.0
2023-11-15 11:55:00,40.26,40.27,40.23,40.27,226758.0,39.7198,39.7296,39.6902,39.7296,226758.0
2023-11-15 12:00:00,40.27,40.3,40.23,40.25,283653.0,39.7296,39.7592,39.6902,39.7099,283653.0
2023-11-15 12:05:00,40.25,40.3,40.24,40.29,189606.0,39.7099,39.7592,39.7,39.7494,189606.0
2023-11-15 12:10:00,40.29,40.3,40.23,40.26,294364.0,39.7494,39.7592,39.6902,39.7198,294364.0
2023-11-15 12:15:00,40.26,40.32,40.24,40.24,255225.0,39.7198,39.779,39.7,39.7,255225.0
2023-11-15 12:20:00,40.25,40.3,40.24,40.26,186238.0,39.7099,39.7592,39.7,39.7198,186238.0
2023-11-15 12:25:00,40.26,40.32,40.25,40.32,220963.0,39.7198,39.779,39.7099,39.779,220963.0
2023-11-15 12:30:00,40.32,40.36,40.3,40.36,244004.0,39.779,39.8184,39.7592,39.8184,244004.0
2023-11-15 12:35:00,40.35,40.4,40.35,40.38,214386.0,39.8086,39.8579,39.8086,39.8382,214386.0
2023-11-15 12:40:00,40.38,40.4,40.35,40.4,129558.0,39.8382,39.8579,39.8086,39.8579,129558.0
2023-11-15 12:45:00,40.39,40.46,40.39,40.41,397582.0,39.848,39.9171,39.848,39.8678,397582.0
2023-11-15 12:50:00,40.41,40.43,40.36,40.4,238655.0,39.8678,39.8875,39.8184,39.8579,238655.0
2023-11-15 12:55:00,40.4,40.42,40.36,40.39,205051.0,39.8579,39.8776,39.8184,39.848,205051.0
2023-11-15 13:00:00,40.39,40.46,40.37,40.45,341855.0,39.848,39.9171,39.8283,39.9072,341855.0
2023-11-15 13:05:00,40.46,40.54,40.45,40.5,741223.0,39.9171,39.996,39.9072,39.9566,741223.0
2023-11-15 13:10:00,40.5,40.58,40.49,40.57,471472.0,39.9566,40.0355,39.9467,40.0256,471472.0
2023-11-15 13:15:00,40.58,40.58,40.39,40.44,680813.0,40.0355,40.0355,39.848,39.8974,680813.0
2023-11-15 13:20:00,40.43,40.56,40.42,40.55,273647.0,39.8875,40.0157,39.8776,40.0059,273647.0
2023-11-15 13:25:00,40.55,40.59,40.53,40.59,251140.0,40.0059,40.0453,39.9862,40.0453,251140.0
2023-11-15 13:30:00,40.58,40.69,40.57,40.69,394551.0,40.0355,40.144,40.0256,40.144,394551.0
2023-11-15 13:35:00,40.69,40.75,40.68,40.75,490692.0,40.144,40.2032,40.1341,40.2032,490692.0
2023-11-15 13:40:00,40.75,40.75,40.62,40.65,497895.0,40.2032,40.2032,40.0749,40.1045,497895.0
2023-11-15 13:45:00,40.66,40.69,40.63,40.69,197017.0,40.1144,40.144,40.0848,40.144,197017.0
2023-11-15 13:50:00,40.69,40.73,40.66,40.69,256182.0,40.144,40.1835,40.1144,40.144,256182.0
2023-11-15 13:55:00,40.69,40.73,40.64,40.67,198376.0,40.144,40.1835,40.0947,40.1243,198376.0
2023-11-15 14:00:00,40.66,40.68,40.61,40.64,127833.0,40.1144,40.1341,40.0651,40.0947,127833.0
2023-11-15 14:05:00,40.64,40.66,40.59,40.59,199982.0,40.0947,40.1144,40.0453,40.0453,199982.0
2023-11-15 14:10:00,40.59,40.6,40.54,40.55,190632.0,40.0453,40.0552,39.996,40.0059,190632.0
2023-11-15 14:15:00,40.54,40.55,40.41,40.45,292716.0,39.996,40.0059,39.8678,39.9072,292716.0
2023-11-15 14:20:00,40.45,40.56,40.43,40.52,251358.0,39.9072,40.0157,39.8875,39.9763,251358.0
2023-11-15 14:25:00,40.52,40.6,40.52,40.58,164466.0,39.9763,40.0552,39.9763,40.0355,164466.0
2023-11-15 14:30:00,40.58,40.62,40.56,40.61,171857.0,40.0355,40.0749,40.0157,40.0651,171857.0
2023-11-15 14:35:00,40.61,40.62,40.57,40.6,154133.0,40.0651,40.0749,40.0256,40.0552,154133.0
2023-11-15 14:40:00,40.59,40.6,40.52,40.57,164963.0,40.0453,40.0552,39.9763,40.0256,164963.0
2023-11-15 14:45:00,40.57,40.62,40.56,40.62,219847.0,40.0256,40.0749,40.0157,40.0749,219847.0
2023-11-15 14:50:00,40.61,40.7,40.59,40.68,381973.0,40.0651,40.1539,40.0453,40.1341,381973.0
2023-11-15 14:55:00,40.67,40.78,40.67,40.77,334235.0,40.1243,40.2328,40.1243,40.2229,334235.0
2023-11-15 15:00:00,40.77,40.81,40.73,40.79,360863.0,40.2229,40.2624,40.1835,40.2427,360863.0
2023-11-15 15:05:00,40.8,40.82,40.72,40.73,278549.0,40.2525,40.2723,40.1736,40.1835,278549.0
2023-11-15 15:10:00,40.73,40.75,40.71,40.74,349508.0,40.1835,40.2032,40.1637,40.1933,349508.0
2023-11-15 15:15:00,40.73,40.84,40.71,40.76,633180.0,40.1835,40.292,40.1637,40.2131,633180.0
2023-11-15 15:20:00,40.76,40.77,40.68,40.71,324605.0,40.2131,40.2229,40.1341,40.1637,324605.0
2023-11-15 15:25:00,40.71,40.71,40.66,40.69,357480.0,40.1637,40.1637,40.1144,40.144,357480.0
2023-11-15 15:30:00,40.69,40.77,40.68,40.75,497993.0,40.144,40.2229,40.1341,40.2032,497993.0
2023-11-15 15:35:00,40.75,40.77,40.71,40.73,551576.0,40.2032,40.2229,40.1637,40.1835,551576.0
2023-11-15 15:40:00,40.73,40.75,40.62,40.68,619293.0,40.1835,40.2032,40.0749,40.1341,619293.0
2023-11-15 15:45:00,40.68,40.73,40.67,40.72,746384.0,40.1341,40.1835,40.1243,40.1736,746384.0
2023-11-15 15:50:00,40.71,40.72,40.6,40.6,967135.0,40.1637,40.1736,40.0552,40.0552,967135.0
2023-11-15 15:55:00,40.6,40.69,40.59,40.65,2421921.0,40.0552,40.144,40.0453,40.1045,2421921.0
2023-11-16 09:30:00,41.01,41.43,40.82,41.38,3873221.0,40.4597,40.8741,40.2723,40.8247,3873221.0
2023-11-16 09:35:00,41.38,41.7,41.24,41.65,1552243.0,40.8247,41.1405,40.6866,41.0911,1552243.0
2023-11-16 09:40:00,41.65,41.93,41.58,41.84,1384473.0,41.0911,41.3674,41.0221,41.2786,1384473.0
2023-11-16 09:45:00,41.84,41.85,41.65,41.77,1156101.0,41.2786,41.2884,41.0911,41.2095,1156101.0
2023-11-16 09:50:00,41.77,42.0,41.74,41.95,1073753.0,41.2095,41.4364,41.1799,41.3871,1073753.0
2023-11-16 09:55:00,41.96,42.08,41.8,41.88,1308142.0,41.397,41.5154,41.2391,41.318,1308142.0
2023-11-16 10:00:00,41.88,42.14,41.83,42.13,960050.0,41.318,41.5745,41.2687,41.5647,960050.0
2023-11-16 10:05:00,42.14,42.46,42.1,42.45,1821152.0,41.5745,41.8903,41.5351,41.8804,1821152.0
2023-11-16 10:10:00,42.45,42.59,42.28,42.55,2247317.0,41.8804,42.0185,41.7127,41.979,2247317.0
2023-11-16 10:15:00,42.55,42.56,42.3,42.3,1586020.0,41.979,41.9889,41.7324,41.7324,1586020.0
2023-11-16 10:20:00,42.3,42.44,42.2,42.27,1480333.0,41.7324,41.8705,41.6337,41.7028,1480333.0
2023-11-16 10:25:00,42.26,42.27,42.04,42.08,885716.0,41.6929,41.7028,41.4759,41.5154,885716.0
2023-11-16 10:30:00,42.07,42.13,41.83,41.84,1115285.0,41.5055,41.5647,41.2687,41.2786,1115285.0
2023-11-16 10:35:00,41.84,41.93,41.82,41.86,720173.0,41.2786,41.3674,41.2588,41.2983,720173.0
2023-11-16 10:40:00,41.84,41.99,41.83,41.84,798829.0,41.2786,41.4266,41.2687,41.2786,798829.0
2023-11-16 10:45:00,41.84,42.05,41.83,41.99,619358.0,41.2786,41.4858,41.2687,41.4266,619358.0
2023-11-16 10:50:00,42.0,42.0,41.84,41.94,496274.0,41.4364,41.4364,41.2786,41.3772,496274.0
2023-11-16 10:55:00,41.94,42.13,41.93,42.1,643125.0,41.3772,41.5647,41.3674,41.5351,643125.0
2023-11-16 11:00:00,42.1,42.12,41.92,42.05,412267.0,41.5351,41.5548,41.3575,41.4858,412267.0
2023-11-16 11:05:00,42.05,42.05,41.88,41.93,470305.0,41.4858,41.4858,41.318,41.3674,470305.0
2023-11-16 11:10:00,41.92,41.99,41.88,41.98,360122.0,41.3575,41.4266,41.318,41.4167,360122.0
2023-11-16 11:15:00,41.98,42.0,41.83,41.84,558260.0,41.4167,41.4364,41.2687,41.2786,558260.0
2023-11-16 11:20:00,41.84,41.9,41.83,41.84,373000.0,41.2786,41.3378,41.2687,41.2786,373000.0
2023-11-16 11:25:00,41.84,41.92,41.82,41.89,462045.0,41.2786,41.3575,41.2588,41.3279,462045.0
2023-11-16 11:30:00,41.88,41.92,41.82,41.87,521538.0,41.318,41.3575,41.2588,41.3082,521538.0
2023-11-16 11:35:00,41.87,41.91,41.8,41.86,683684.0,41.3082,41.3476,41.2391,41.2983,683684.0
2023-11-16 11:40:00,41.86,41.9,41.83,41.88,323766.0,41.2983,41.3378,41.2687,41.318,323766.0
2023-11-16 11:45:00,41.88,42.0,41.87,42.0,360250.0,41.318,41.4364,41.3082,41.4364,360250.0
2023-11-16 11:50:00,42.0,42.09,41.96,42.07,429722.0,41.4364,41.5252,41.397,41.5055,429722.0
2023-11-16 11:55:00,42.07,42.19,42.02,42.13,431956.0,41.5055,41.6239,41.4562,41.5647,431956.0
2023-11-16 12:00:00,42.14,42.16,42.09,42.1,383389.0,41.5745,41.5943,41.5252,41.5351,383389.0
2023-11-16 12:05:00,42.1,42.26,42.08,42.23,426315.0,41.5351,41.6929,41.5154,41.6633,426315.0
2023-11-16 12:10:00,42.23,42.33,42.23,42.25,542928.0,41.6633,41.762,41.6633,41.6831,542928.0
2023-11-16 12:15:00,42.25,42.31,42.24,42.25,262473.0,41.6831,41.7423,41.6732,41.6831,262473.0
2023-11-16 12:20:00,42.25,42.3,42.22,42.25,342917.0,41.6831,41.7324,41.6535,41.6831,342917.0
2023-11-16 12:25:00,42.25,42.34,42.21,42.33,333663.0,41.6831,41.7719,41.6436,41.762,333663.0
2023-11-16 12:30:00,42.34,42.39,42.32,42.39,424251.0,41.7719,41.8212,41.7521,41.8212,424251.0
2023-11-16 12:35:00,42.38,42.5,42.38,42.48,605228.0,41.8113,41.9297,41.8113,41.91,605228.0
2023-11-16 12:40:00,42.48,42.57,42.47,42.54,863184.0,41.91,41.9988,41.9001,41.9692,863184.0
2023-11-16 12:45:00,42.54,42.72,42.53,42.63,1077122.0,41.9692,42.1468,41.9593,42.058,1077122.0
2023-11-16 12:50:00,42.63,42.76,42.61,42.75,987758.0,42.058,42.1862,42.0382,42.1764,987758.0
2023-11-16 12:55:00,42.75,42.96,42.74,42.93,1524194.0,42.1764,42.3835,42.1665,42.3539,1524194.0
2023-11-16 13:00:00,42.93,42.96,42.72,42.91,1046403.0,42.3539,42.3835,42.1468,42.3342,1046403.0
2023-11-16 13:05:00,42.91,43.01,42.69,42.71,1291149.0,42.3342,42.4329,42.1172,42.1369,1291149.0
2023-11-16 13:10:00,42.7,42.83,42.62,42.79,909359.0,42.127,42.2553,42.0481,42.2158,909359.0
2023-11-16 13:15:00,42.8,42.85,42.72,42.73,474032.0,42.2257,42.275,42.1468,42.1566,474032.0
2023-11-16 13:20:00,42.73,42.8,42.57,42.58,649759.0,42.1566,42.2257,41.9988,42.0086,649759.0
2023-11-16 13:25:00,42.58,42.71,42.57,42.65,501684.0,42.0086,42.1369,41.9988,42.0777,501684.0
2023-11-16 13:30:00,42.65,42.74,42.59,42.73,494729.0,42.0777,42.1665,42.0185,42.1566,494729.0
2023-11-16 13:35:00,42.73,42.88,42.69,42.85,626149.0,42.1566,42.3046,42.1172,42.275,626149.0
2023-11-16 13:40:00,42.86,42.89,42.78,42.88,467634.0,42.2849,42.3145,42.206,42.3046,467634.0
2023-11-16 13:45:00,42.89,42.95,42.83,42.93,837367.0,42.3145,42.3737,42.2553,42.3539,837367.0
2023-11-16 13:50:00,42.93,43.0,42.91,42.97,802415.0,42.3539,42.423,42.3342,42.3934,802415.0
2023-11-16 13:55:00,42.98,43.03,42.94,43.0,807576.0,42.4033,42.4526,42.3638,42.423,807576.0
2023-11-16 14:00:00,43.0,43.1,42.94,43.09,686645.0,42.423,42.5217,42.3638,42.5118,686645.0
2023-11-16 14:05:00,43.09,43.14,43.02,43.13,590112.0,42.5118,42.5611,42.4427,42.5513,590112.0
2023-11-16 14:10:00,43.13,43.23,43.09,43.2,894352.0,42.5513,42.6499,42.5118,42.6203,894352.0
2023-11-16 14:15:00,43.19,43.2,42.99,43.04,734514.0,42.6105,42.6203,42.4131,42.4625,734514.0
2023-11-16 14:20:00,43.03,43.06,42.98,43.0,363471.0,42.4526,42.4822,42.4033,42.423,363471.0
2023-11-16 14:25:00,43.0,43.06,42.98,43.05,458171.0,42.423,42.4822,42.4033,42.4723,458171.0
2023-11-16 14:30:00,43.05,43.09,42.98,43.02,451321.0,42.4723,42.5118,42.4033,42.4427,451321.0
2023-11-16 14:35:00,43.02,43.21,43.02,43.1,595927.0,42.4427,42.6302,42.4427,42.5217,595927.0
2023-11-16 14:40:00,43.1,43.14,43.05,43.13,359165.0,42.5217,42.5611,42.4723,42.5513,359165.0
2023-11-16 14:45:00,43.13,43.25,43.12,43.23,551990.0,42.5513,42.6697,42.5414,42.6499,551990.0
2023-11-16 14:50:00,43.23,43.3,43.09,43.09,666613.0,42.6499,42.719,42.5118,42.5118,666613.0
2023-11-16 14:55:00,43.09,43.19,43.09,43.15,568668.0,42.5118,42.6105,42.5118,42.571,568668.0
2023-11-16 15:00:00,43.15,43.15,43.08,43.12,614459.0,42.571,42.571,42.5019,42.5414,614459.0
2023-11-16 15:05:00,43.12,43.18,43.09,43.12,542301.0,42.5414,42.6006,42.5118,42.5414,542301.0
2023-11-16 15:10:00,43.12,43.15,43.06,43.07,467628.0,42.5414,42.571,42.4822,42.4921,467628.0
2023-11-16 15:15:00,43.07,43.15,43.06,43.1,449224.0,42.4921,42.571,42.4822,42.5217,449224.0
2023-11-16 15:20:00,43.1,43.21,43.09,43.16,577546.0,42.5217,42.6302,42.5118,42.5809,577546.0
2023-11-16 15:25:00,43.17,43.19,43.12,43.13,494165.0,42.5907,42.6105,42.5414,42.5513,494165.0
2023-11-16 15:30:00,43.13,43.18,43.09,43.18,452228.0,42.5513,42.6006,42.5118,42.6006,452228.0
2023-11-16 15:35:00,43.17,43.28,43.17,43.27,818709.0,42.5907,42.6993,42.5907,42.6894,818709.0
2023-11-16 15:40:00,43.27,43.28,43.22,43.26,820991.0,42.6894,42.6993,42.6401,42.6795,820991.0
2023-11-16 15:45:00,43.26,43.38,43.16,43.16,1419432.0,42.6795,42.7979,42.5809,42.5809,1419432.0
2023-11-16 15:50:00,43.16,43.25,43.12,43.23,1738552.0,42.5809,42.6697,42.5414,42.6499,1738552.0
2023-11-16 15:55:00,43.23,43.4,43.23,43.35,4604918.0,42.6499,42.8176,42.6499,42.7683,4604918.0
2023-11-17 09:30:00,42.92,43.04,42.78,42.83,2698721.0,42.3441,42.4625,42.206,42.2553,2698721.0
2023-11-17 09:35:00,42.84,43.01,42.72,42.73,1078931.0,42.2652,42.4329,42.1468,42.1566,1078931.0
2023-11-17 09:40:00,42.72,42.91,42.67,42.74,788162.0,42.1468,42.3342,42.0974,42.1665,788162.0
2023-11-17 09:45:00,42.75,42.87,42.56,42.81,1034059.0,42.1764,42.2948,41.9889,42.2356,1034059.0
2023-11-17 09:50:00,42.81,42.89,42.76,42.8,513077.0,42.2356,42.3145,42.1862,42.2257,513077.0
2023-11-17 09:55:00,42.8,43.06,42.8,43.02,604713.0,42.2257,42.4822,42.2257,42.4427,604713.0
2023-11-17 10:00:00,43.02,43.12,42.96,43.0,701064.0,42.4427,42.5414,42.3835,42.423,701064.0
2023-11-17 10:05:00,43.0,43.1,42.96,42.98,553407.0,42.423,42.5217,42.3835,42.4033,553407.0
2023-11-17 10:10:00,42.98,43.0,42.9,43.0,477724.0,42.4033,42.423,42.3243,42.423,477724.0
2023-11-17 10:15:00,43.0,43.02,42.88,42.9,409296.0,42.423,42.4427,42.3046,42.3243,409296.0
2023-11-17 10:20:00,42.9,42.91,42.77,42.85,488063.0,42.3243,42.3342,42.1961,42.275,488063.0
2023-11-17 10:25:00,42.86,42.92,42.83,42.89,279869.0,42.2849,42.3441,42.2553,42.3145,279869.0
2023-11-17 10:30:00,42.9,42.96,42.74,42.82,726133.0,42.3243,42.3835,42.1665,42.2454,726133.0
2023-11-17 10:35:00,42.82,42.91,42.79,42.88,372578.0,42.2454,42.3342,42.2158,42.3046,372578.0
2023-11-17 10:40:00,42.89,42.92,42.77,42.8,359205.0,42.3145,42.3441,42.1961,42.2257,359205.0
2023-11-17 10:45:00,42.8,42.8,42.66,42.73,477144.0,42.2257,42.2257,42.0876,42.1566,477144.0
2023-11-17 10:50:00,42.72,42.77,42.69,42.76,421143.0,42.1468,42.1961,42.1172,42.1862,421143.0
2023-11-17 10:55:00,42.75,42.83,42.74,42.77,428446.0,42.1764,42.2553,42.1665,42.1961,428446.0
2023-11-17 11:00:00,42.77,42.81,42.72,42.78,300477.0,42.1961,42.2356,42.1468,42.206,300477.0
2023-11-17 11:05:00,42.79,42.82,42.72,42.82,350678.0,42.2158,42.2454,42.1468,42.2454,350678.0
2023-11-17 11:10:00,42.82,42.85,42.78,42.8,327705.0,42.2454,42.275,42.206,42.2257,327705.0
2023-11-17 11:15:00,42.8,42.84,42.77,42.84,282246.0,42.2257,42.2652,42.1961,42.2652,282246.0
2023-11-17 11:20:00,42.84,43.01,42.84,42.94,593260.0,42.2652,42.4329,42.2652,42.3638,593260.0
2023-11-17 11:25:00,42.94,42.96,42.86,42.92,356968.0,42.3638,42.3835,42.2849,42.3441,356968.0
2023-11-17 11:30:00,42.91,42.98,42.87,42.97,288053.0,42.3342,42.4033,42.2948,42.3934,288053.0
2023-11-17 11:35:00,42.97,43.0,42.92,42.99,334788.0,42.3934,42.423,42.3441,42.4131,334788.0
2023-11-17 11:40:00,42.98,43.08,42.98,43.08,382813.0,42.4033,42.5019,42.4033,42.5019,382813.0
2023-11-17 11:45:00,43.08,43.12,43.05,43.11,337837.0,42.5019,42.5414,42.4723,42.5315,337837.0
2023-11-17 11:50:00,43.11,43.15,43.06,43.13,353313.0,42.5315,42.571,42.4822,42.5513,353313.0
2023-11-17 11:55:00,43.12,43.17,43.09,43.16,295788.0,42.5414,42.5907,42.5118,42.5809,295788.0
2023-11-17 12:00:00,43.15,43.22,43.14,43.19,452204.0,42.571,42.6401,42.5611,42.6105,452204.0
2023-11-17 12:05:00,43.19,43.23,43.13,43.14,354418.0,42.6105,42.6499,42.5513,42.5611,354418.0
2023-11-17 12:10:00,43.14,43.19,43.11,43.16,229425.0,42.5611,42.6105,42.5315,42.5809,229425.0
2023-11-17 12:15:00,43.14,43.21,43.13,43.16,204874.0,42.5611,42.6302,42.5513,42.5809,204874.0
2023-11-17 12:20:00,43.16,43.17,43.08,43.14,305413.0,42.5809,42.5907,42.5019,42.5611,305413.0
2023-11-17 12:25:00,43.14,43.16,43.11,43.14,176947.0,42.5611,42.5809,42.5315,42.5611,176947.0
2023-11-17 12:30:00,43.13,43.17,43.1,43.16,165809.0,42.5513,42.5907,42.5217,42.5809,165809.0
2023-11-17 12:35:00,43.16,43.22,43.14,43.21,239117.0,42.5809,42.6401,42.5611,42.6302,239117.0
2023-11-17 12:40:00,43.21,43.28,43.2,43.27,354136.0,42.6302,42.6993,42.6203,42.6894,354136.0
2023-11-17 12:45:00,43.27,43.32,43.22,43.26,336376.0,42.6894,42.7387,42.6401,42.6795,336376.0
2023-11-17 12:50:00,43.25,43.28,43.22,43.24,126428.0,42.6697,42.6993,42.6401,42.6598,126428.0
2023-11-17 12:55:00,43.24,43.27,43.22,43.27,181248.0,42.6598,42.6894,42.6401,42.6894,181248.0
2023-11-17 13:00:00,43.27,43.32,43.24,43.29,238164.0,42.6894,42.7387,42.6598,42.7091,238164.0
2023-11-17 13:05:00,43.29,43.32,43.24,43.3,195548.0,42.7091,42.7387,42.6598,42.719,195548.0
2023-11-17 13:10:00,43.3,43.32,43.25,43.27,222788.0,42.719,42.7387,42.6697,42.6894,222788.0
2023-11-17 13:15:00,43.26,43.29,43.19,43.23,205775.0,42.6795,42.7091,42.6105,42.6499,205775.0
2023-11-17 13:20:00,43.24,43.25,43.16,43.17,146501.0,42.6598,42.6697,42.5809,42.5907,146501.0
2023-11-17 13:25:00,43.18,43.2,43.14,43.17,172969.0,42.6006,42.6203,42.5611,42.5907,172969.0
2023-11-17 13:30:00,43.17,43.21,43.16,43.21,169675.0,42.5907,42.6302,42.5809,42.6302,169675.0
2023-11-17 13:35:00,43.21,43.25,43.17,43.23,214844.0,42.6302,42.6697,42.5907,42.6499,214844.0
2023-11-17 13:40:00,43.24,43.29,43.23,43.27,195426.0,42.6598,42.7091,42.6499,42.6894,195426.0
2023-11-17 13:45:00,43.27,43.29,43.24,43.27,175992.0,42.6894,42.7091,42.6598,42.6894,175992.0
2023-11-17 13:50:00,43.27,43.29,43.24,43.27,153584.0,42.6894,42.7091,42.6598,42.6894,153584.0
2023-11-17 13:55:00,43.28,43.31,43.27,43.3,171543.0,42.6993,42.7288,42.6894,42.719,171543.0
2023-11-17 14:00:00,43.31,43.42,43.29,43.41,503961.0,42.7288,42.8374,42.7091,42.8275,503961.0
2023-11-17 14:05:00,43.41,43.47,43.4,43.43,410179.0,42.8275,42.8867,42.8176,42.8472,410179.0
2023-11-17 14:10:00,43.44,43.46,43.37,43.39,368230.0,42.8571,42.8768,42.788,42.8078,368230.0
2023-11-17 14:15:00,43.4,43.47,43.39,43.46,410003.0,42.8176,42.8867,42.8078,42.8768,410003.0
2023-11-17 14:20:00,43.46,43.46,43.42,43.45,315398.0,42.8768,42.8768,42.8374,42.867,315398.0
2023-11-17 14:25:00,43.44,43.51,43.44,43.48,394961.0,42.8571,42.9262,42.8571,42.8966,394961.0
2023-11-17 14:30:00,43.49,43.52,43.48,43.49,272222.0,42.9064,42.936,42.8966,42.9064,272222.0
2023-11-17 14:35:00,43.5,43.53,43.45,43.48,477925.0,42.9163,42.9459,42.867,42.8966,477925.0
2023-11-17 14:40:00,43.48,43.48,43.43,43.45,229659.0,42.8966,42.8966,42.8472,42.867,229659.0
2023-11-17 14:45:00,43.45,43.46,43.39,43.41,486124.0,42.867,42.8768,42.8078,42.8275,486124.0
2023-11-17 14:50:00,43.41,43.46,43.41,43.45,174285.0,42.8275,42.8768,42.8275,42.867,174285.0
2023-11-17 14:55:00,43.44,43.52,43.44,43.51,377224.0,42.8571,42.936,42.8571,42.9262,377224.0
2023-11-17 15:00:00,43.51,43.59,43.5,43.59,545468.0,42.9262,43.0051,42.9163,43.0051,545468.0
2023-11-17 15:05:00,43.59,43.62,43.57,43.59,495442.0,43.0051,43.0347,42.9854,43.0051,495442.0
2023-11-17 15:10:00,43.6,43.69,43.59,43.67,525952.0,43.015,43.1037,43.0051,43.084,525952.0
2023-11-17 15:15:00,43.68,43.68,43.62,43.65,404594.0,43.0939,43.0939,43.0347,43.0643,404594.0
2023-11-17 15:20:00,43.64,43.71,43.61,43.68,451779.0,43.0544,43.1235,43.0248,43.0939,451779.0
2023-11-17 15:25:00,43.67,43.7,43.62,43.65,528868.0,43.084,43.1136,43.0347,43.0643,528868.0
2023-11-17 15:30:00,43.65,43.65,43.52,43.59,658782.0,43.0643,43.0643,42.936,43.0051,658782.0
2023-11-17 15:35:00,43.59,43.65,43.59,43.59,614542.0,43.0051,43.0643,43.0051,43.0051,614542.0
2023-11-17 15:40:00,43.6,43.61,43.56,43.57,527139.0,43.015,43.0248,42.9755,42.9854,527139.0
2023-11-17 15:45:00,43.57,43.66,43.55,43.65,936534.0,42.9854,43.0742,42.9656,43.0643,936534.0
2023-11-17 15:50:00,43.65,43.7,43.62,43.69,1506210.0,43.0643,43.1136,43.0347,43.1037,1506210.0
2023-11-17 15:55:00,43.7,43.81,43.68,43.8,2875380.0,43.1136,43.2221,43.0939,43.2123,2875380.0
2023-11-20 09:30:00,43.76,44.23,43.76,44.18,1824836.0,43.1728,43.6365,43.1728,43.5872,1824836.0
2023-11-20 09:35:00,44.19,44.19,44.0,44.02,554799.0,43.597,43.597,43.4096,43.4293,554799.0
2023-11-20 09:40:00,44.02,44.45,44.0,44.45,819003.0,43.4293,43.8536,43.4096,43.8536,819003.0
2023-11-20 09:45:00,44.44,44.44,44.23,44.29,863202.0,43.8437,43.8437,43.6365,43.6957,863202.0
2023-11-20 09:50:00,44.3,44.63,44.29,44.62,936056.0,43.7056,44.0311,43.6957,44.0213,936056.0
2023-11-20 09:55:00,44.62,44.8,44.47,44.72,967146.0,44.0213,44.1989,43.8733,44.1199,967146.0
2023-11-20 10:00:00,44.73,44.73,44.54,44.67,877749.0,44.1298,44.1298,43.9423,44.0706,877749.0
2023-11-20 10:05:00,44.67,44.7,44.49,44.54,583121.0,44.0706,44.1002,43.893,43.9423,583121.0
2023-11-20 10:10:00,44.54,44.62,44.43,44.48,574618.0,43.9423,44.0213,43.8338,43.8831,574618.0
2023-11-20 10:15:00,44.48,44.49,44.38,44.46,418980.0,43.8831,43.893,43.7845,43.8634,418980.0
2023-11-20 10:20:00,44.46,44.47,44.2,44.2,627519.0,43.8634,43.8733,43.6069,43.6069,627519.0
2023-11-20 10:25:00,44.2,44.21,44.09,44.14,623408.0,43.6069,43.6168,43.4984,43.5477,623408.0
2023-11-20 10:30:00,44.14,44.18,44.08,44.16,498373.0,43.5477,43.5872,43.4885,43.5674,498373.0
2023-11-20 10:35:00,44.16,44.21,44.13,44.16,353125.0,43.5674,43.6168,43.5378,43.5674,353125.0
2023-11-20 10:40:00,44.16,44.19,44.08,44.16,353155.0,43.5674,43.597,43.4885,43.5674,353155.0
2023-11-20 10:45:00,44.16,44.34,44.14,44.33,403425.0,43.5674,43.745,43.5477,43.7352,403425.0
2023-11-20 10:50:00,44.32,44.48,44.31,44.45,710092.0,43.7253,43.8831,43.7154,43.8536,710092.0
2023-11-20 10:55:00,44.44,44.57,44.4,44.52,464266.0,43.8437,43.9719,43.8042,43.9226,464266.0
2023-11-20 11:00:00,44.51,44.58,44.49,44.58,393097.0,43.9127,43.9818,43.893,43.9818,393097.0
2023-11-20 11:05:00,44.58,44.58,44.47,44.5,502403.0,43.9818,43.9818,43.8733,43.9029,502403.0
2023-11-20 11:10:00,44.5,44.55,44.46,44.51,345932.0,43.9029,43.9522,43.8634,43.9127,345932.0
2023-11-20 11:15:00,44.51,44.53,44.44,44.5,216949.0,43.9127,43.9325,43.8437,43.9029,216949.0
2023-11-20 11:20:00,44.5,44.6,44.45,44.55,342075.0,43.9029,44.0015,43.8536,43.9522,342075.0
2023-11-20 11:25:00,44.55,44.57,44.48,44.56,330641.0,43.9522,43.9719,43.8831,43.9621,330641.0
2023-11-20 11:30:00,44.55,44.56,44.48,44.51,274893.0,43.9522,43.9621,43.8831,43.9127,274893.0
2023-11-20 11:35:00,44.51,44.62,44.49,44.62,272996.0,43.9127,44.0213,43.893,44.0213,272996.0
2023-11-20 11:40:00,44.62,44.65,44.52,44.55,296388.0,44.0213,44.0509,43.9226,43.9522,296388.0
2023-11-20 11:45:00,44.55,44.56,44.48,44.54,257128.0,43.9522,43.9621,43.8831,43.9423,257128.0
2023-11-20 11:50:00,44.53,44.61,44.51,44.54,259336.0,43.9325,44.0114,43.9127,43.9423,259336.0
2023-11-20 11:55:00,44.54,44.56,44.5,44.51,169712.0,43.9423,43.9621,43.9029,43.9127,169712.0
2023-11-20 12:00:00,44.51,44.52,44.48,44.51,190114.0,43.9127,43.9226,43.8831,43.9127,190114.0
2023-11-20 12:05:00,44.51,44.55,44.49,44.52,226517.0,43.9127,43.9522,43.893,43.9226,226517.0
2023-11-20 12:10:00,44.52,44.56,44.51,44.55,346728.0,43.9226,43.9621,43.9127,43.9522,346728.0
2023-11-20 12:15:00,44.55,44.55,44.52,44.53,197067.0,43.9522,43.9522,43.9226,43.9325,197067.0
2023-11-20 12:20:00,44.54,44.56,44.5,44.55,268764.0,43.9423,43.9621,43.9029,43.9522,268764.0
2023-11-20 12:25:00,44.54,44.56,44.51,44.54,350654.0,43.9423,43.9621,43.9127,43.9423,350654.0
2023-11-20 12:30:00,44.53,44.54,44.48,44.52,348413.0,43.9325,43.9423,43.8831,43.9226,348413.0
2023-11-20 12:35:00,44.52,44.55,44.5,44.53,151240.0,43.9226,43.9522,43.9029,43.9325,151240.0
2023-11-20 12:40:00,44.53,44.54,44.49,44.51,111242.0,43.9325,43.9423,43.893,43.9127,111242.0
2023-11-20 12:45:00,44.51,44.51,44.39,44.41,324904.0,43.9127,43.9127,43.7944,43.8141,324904.0
2023-11-20 12:50:00,44.41,44.43,44.38,44.4,170735.0,43.8141,43.8338,43.7845,43.8042,170735.0
2023-11-20 12:55:00,44.39,44.4,44.34,44.35,255985.0,43.7944,43.8042,43.745,43.7549,255985.0
2023-11-20 13:00:00,44.36,44.55,44.32,44.54,304422.0,43.7648,43.9522,43.7253,43.9423,304422.0
2023-11-20 13:05:00,44.54,44.56,44.5,44.55,321407.0,43.9423,43.9621,43.9029,43.9522,321407.0
2023-11-20 13:10:00,44.55,44.56,44.41,44.45,292331.0,43.9522,43.9621,43.8141,43.8536,292331.0
2023-11-20 13:15:00,44.45,44.52,44.41,44.51,221009.0,43.8536,43.9226,43.8141,43.9127,221009.0
2023-11-20 13:20:00,44.51,44.55,44.46,44.55,232327.0,43.9127,43.9522,43.8634,43.9522,232327.0
2023-11-20 13:25:00,44.54,44.6,44.53,44.56,277536.0,43.9423,44.0015,43.9325,43.9621,277536.0
2023-11-20 13:30:00,44.57,44.58,44.52,44.57,137521.0,43.9719,43.9818,43.9226,43.9719,137521.0
2023-11-20 13:35:00,44.56,44.57,44.45,44.45,269844.0,43.9621,43.9719,43.8536,43.8536,269844.0
2023-11-20 13:40:00,44.45,44.53,44.45,44.53,199881.0,43.8536,43.9325,43.8536,43.9325,199881.0
2023-11-20 13:45:00,44.53,44.57,44.47,44.55,280347.0,43.9325,43.9719,43.8733,43.9522,280347.0
2023-11-20 13:50:00,44.55,44.57,44.49,44.53,229154.0,43.9522,43.9719,43.893,43.9325,229154.0
2023-11-20 13:55:00,44.53,44.59,44.52,44.55,230569.0,43.9325,43.9917,43.9226,43.9522,230569.0
2023-11-20 14:00:00,44.55,44.67,44.54,44.66,284580.0,43.9522,44.0706,43.9423,44.0607,284580.0
2023-11-20 14:05:00,44.66,44.75,44.65,44.72,315960.0,44.0607,44.1495,44.0509,44.1199,315960.0
2023-11-20 14:10:00,44.72,44.74,44.68,44.71,376407.0,44.1199,44.1397,44.0805,44.1101,376407.0
2023-11-20 14:15:00,44.71,44.79,44.7,44.77,413704.0,44.1101,44.189,44.1002,44.1693,413704.0
2023-11-20 14:20:00,44.77,44.81,44.76,44.81,242583.0,44.1693,44.2087,44.1594,44.2087,242583.0
2023-11-20 14:25:00,44.81,44.83,44.76,44.79,368262.0,44.2087,44.2285,44.1594,44.189,368262.0
2023-11-20 14:30:00,44.79,44.82,44.78,44.8,326680.0,44.189,44.2186,44.1791,44.1989,326680.0
2023-11-20 14:35:00,44.8,44.81,44.73,44.78,240239.0,44.1989,44.2087,44.1298,44.1791,240239.0
2023-11-20 14:40:00,44.78,44.8,44.75,44.75,178676.0,44.1791,44.1989,44.1495,44.1495,178676.0
2023-11-20 14:45:00,44.76,44.8,44.74,44.77,215671.0,44.1594,44.1989,44.1397,44.1693,215671.0
2023-11-20 14:50:00,44.77,44.85,44.75,44.8,310524.0,44.1693,44.2482,44.1495,44.1989,310524.0
2023-11-20 14:55:00,44.8,44.82,44.77,44.8,200652.0,44.1989,44.2186,44.1693,44.1989,200652.0
2023-11-20 15:00:00,44.8,44.84,44.78,44.83,202896.0,44.1989,44.2383,44.1791,44.2285,202896.0
2023-11-20 15:05:00,44.83,44.91,44.82,44.9,370358.0,44.2285,44.3074,44.2186,44.2975,370358.0
2023-11-20 15:10:00,44.9,44.93,44.83,44.88,432151.0,44.2975,44.3271,44.2285,44.2778,432151.0
2023-11-20 15:15:00,44.88,44.91,44.84,44.9,312410.0,44.2778,44.3074,44.2383,44.2975,312410.0
2023-11-20 15:20:00,44.89,44.9,44.78,44.79,364996.0,44.2876,44.2975,44.1791,44.189,364996.0
2023-11-20 15:25:00,44.78,44.85,44.77,44.84,385238.0,44.1791,44.2482,44.1693,44.2383,385238.0
2023-11-20 15:30:00,44.85,44.88,44.8,44.83,568663.0,44.2482,44.2778,44.1989,44.2285,568663.0
2023-11-20 15:35:00,44.83,44.83,44.79,44.83,317332.0,44.2285,44.2285,44.189,44.2285,317332.0
2023-11-20 15:40:00,44.82,44.86,44.82,44.84,460174.0,44.2186,44.258,44.2186,44.2383,460174.0
2023-11-20 15:45:00,44.84,44.85,44.78,44.79,650955.0,44.2383,44.2482,44.1791,44.189,650955.0
2023-11-20 15:50:00,44.78,44.81,44.73,44.79,1011784.0,44.1791,44.2087,44.1298,44.189,1011784.0
2023-11-20 15:55:00,44.79,44.81,44.67,44.74,1435681.0,44.189,44.2087,44.0706,44.1397,1435681.0
2023-11-21 09:30:00,44.55,44.67,44.33,44.34,954605.0,43.9522,44.0706,43.7352,43.745,954605.0
2023-11-21 09:35:00,44.34,44.45,44.26,44.29,553702.0,43.745,43.8536,43.6661,43.6957,553702.0
2023-11-21 09:40:00,44.3,44.33,44.18,44.32,360434.0,43.7056,43.7352,43.5872,43.7253,360434.0
2023-11-21 09:45:00,44.32,44.38,44.2,44.22,269023.0,43.7253,43.7845,43.6069,43.6266,269023.0
2023-11-21 09:50:00,44.21,44.3,44.18,44.27,469219.0,43.6168,43.7056,43.5872,43.676,469219.0
2023-11-21 09:55:00,44.26,44.36,43.93,43.95,1036265.0,43.6661,43.7648,43.3405,43.3603,1036265.0
2023-11-21 10:00:00,43.95,44.05,43.81,43.89,672471.0,43.3603,43.4589,43.2221,43.3011,672471.0
2023-11-21 10:05:00,43.89,43.89,43.73,43.8,754350.0,43.3011,43.3011,43.1432,43.2123,754350.0
2023-11-21 10:10:00,43.8,43.94,43.74,43.92,443474.0,43.2123,43.3504,43.1531,43.3307,443474.0
2023-11-21 10:15:00,43.92,43.99,43.76,43.84,499161.0,43.3307,43.3997,43.1728,43.2517,499161.0
2023-11-21 10:20:00,43.84,43.85,43.65,43.66,587843.0,43.2517,43.2616,43.0643,43.0742,587843.0
2023-11-21 10:25:00,43.66,43.81,43.63,43.77,566306.0,43.0742,43.2221,43.0446,43.1827,566306.0
2023-11-21 10:30:00,43.77,43.91,43.74,43.87,478183.0,43.1827,43.3208,43.1531,43.2813,478183.0
2023-11-21 10:35:00,43.87,44.0,43.86,43.91,414887.0,43.2813,43.4096,43.2715,43.3208,414887.0
2023-11-21 10:40:00,43.91,43.94,43.79,43.8,395673.0,43.3208,43.3504,43.2024,43.2123,395673.0
2023-11-21 10:45:00,43.81,43.86,43.76,43.77,320744.0,43.2221,43.2715,43.1728,43.1827,320744.0
2023-11-21 10:50:00,43.77,43.78,43.61,43.62,348426.0,43.1827,43.1925,43.0248,43.0347,348426.0
2023-11-21 10:55:00,43.61,43.71,43.57,43.68,434107.0,43.0248,43.1235,42.9854,43.0939,434107.0
2023-11-21 11:00:00,43.67,43.75,43.65,43.73,298622.0,43.084,43.1629,43.0643,43.1432,298622.0
2023-11-21 11:05:00,43.72,43.74,43.61,43.66,227558.0,43.1333,43.1531,43.0248,43.0742,227558.0
2023-11-21 11:10:00,43.66,43.72,43.62,43.68,257202.0,43.0742,43.1333,43.0347,43.0939,257202.0
2023-11-21 11:15:00,43.68,43.75,43.62,43.74,303420.0,43.0939,43.1629,43.0347,43.1531,303420.0
2023-11-21 11:20:00,43.75,43.87,43.73,43.84,362362.0,43.1629,43.2813,43.1432,43.2517,362362.0
2023-11-21 11:25:00,43.84,43.95,43.84,43.89,430036.0,43.2517,43.3603,43.2517,43.3011,430036.0
2023-11-21 11:30:00,43.89,43.89,43.64,43.65,356104.0,43.3011,43.3011,43.0544,43.0643,356104.0
2023-11-21 11:35:00,43.65,43.7,43.62,43.63,300852.0,43.0643,43.1136,43.0347,43.0446,300852.0
2023-11-21 11:40:00,43.63,43.65,43.55,43.61,289178.0,43.0446,43.0643,42.9656,43.0248,289178.0
2023-11-21 11:45:00,43.62,43.62,43.53,43.62,287324.0,43.0347,43.0347,42.9459,43.0347,287324.0
2023-11-21 11:50:00,43.62,43.76,43.59,43.72,321781.0,43.0347,43.1728,43.0051,43.1333,321781.0
2023-11-21 11:55:00,43.72,43.76,43.61,43.65,234496.0,43.1333,43.1728,43.0248,43.0643,234496.0
2023-11-21 12:00:00,43.65,43.68,43.6,43.64,142701.0,43.0643,43.0939,43.015,43.0544,142701.0
2023-11-21 12:05:00,43.65,43.67,43.59,43.66,176397.0,43.0643,43.084,43.0051,43.0742,176397.0
2023-11-21 12:10:00,43.65,43.66,43.61,43.62,165333.0,43.0643,43.0742,43.0248,43.0347,165333.0
2023-11-21 12:15:00,43.62,43.67,43.6,43.67,220256.0,43.0347,43.084,43.015,43.084,220256.0
2023-11-21 12:20:00,43.66,43.71,43.61,43.69,178783.0,43.0742,43.1235,43.0248,43.1037,178783.0
2023-11-21 12:25:00,43.68,43.71,43.66,43.69,163049.0,43.0939,43.1235,43.0742,43.1037,163049.0
2023-11-21 12:30:00,43.69,43.69,43.58,43.6,264131.0,43.1037,43.1037,42.9952,43.015,264131.0
2023-11-21 12:35:00,43.61,43.64,43.57,43.61,241085.0,43.0248,43.0544,42.9854,43.0248,241085.0
2023-11-21 12:40:00,43.61,43.64,43.57,43.57,150047.0,43.0248,43.0544,42.9854,42.9854,150047.0
2023-11-21 12:45:00,43.57,43.69,43.56,43.67,154246.0,42.9854,43.1037,42.9755,43.084,154246.0
2023-11-21 12:50:00,43.68,43.71,43.66,43.66,105517.0,43.0939,43.1235,43.0742,43.0742,105517.0
2023-11-21 12:55:00,43.66,43.68,43.64,43.66,130009.0,43.0742,43.0939,43.0544,43.0742,130009.0
2023-11-21 13:00:00,43.66,43.67,43.48,43.52,358738.0,43.0742,43.084,42.8966,42.936,358738.0
2023-11-21 13:05:00,43.52,43.63,43.5,43.63,246086.0,42.936,43.0446,42.9163,43.0446,246086.0
2023-11-21 13:10:00,43.62,43.64,43.51,43.53,225207.0,43.0347,43.0544,42.9262,42.9459,225207.0
2023-11-21 13:15:00,43.52,43.54,43.46,43.5,298027.0,42.936,42.9558,42.8768,42.9163,298027.0
2023-11-21 13:20:00,43.5,43.52,43.46,43.46,192039.0,42.9163,42.936,42.8768,42.8768,192039.0
2023-11-21 13:25:00,43.46,43.56,43.45,43.55,314815.0,42.8768,42.9755,42.867,42.9656,314815.0
2023-11-21 13:30:00,43.54,43.57,43.5,43.55,186770.0,42.9558,42.9854,42.9163,42.9656,186770.0
2023-11-21 13:35:00,43.56,43.56,43.5,43.51,191691.0,42.9755,42.9755,42.9163,42.9262,191691.0
2023-11-21 13:40:00,43.51,43.55,43.48,43.52,209691.0,42.9262,42.9656,42.8966,42.936,209691.0
2023-11-21 13:45:00,43.52,43.54,43.38,43.44,627785.0,42.936,42.9558,42.7979,42.8571,627785.0
2023-11-21 13:50:00,43.43,43.48,43.42,43.43,184842.0,42.8472,42.8966,42.8374,42.8472,184842.0
2023-11-21 13:55:00,43.43,43.43,43.3,43.34,320340.0,42.8472,42.8472,42.719,42.7584,320340.0
2023-11-21 14:00:00,43.34,43.51,43.33,43.43,565068.0,42.7584,42.9262,42.7486,42.8472,565068.0
2023-11-21 14:05:00,43.44,43.44,43.31,43.37,335671.0,42.8571,42.8571,42.7288,42.788,335671.0
2023-11-21 14:10:00,43.36,43.45,43.35,43.45,220950.0,42.7782,42.867,42.7683,42.867,220950.0
2023-11-21 14:15:00,43.45,43.49,43.38,43.39,229552.0,42.867,42.9064,42.7979,42.8078,229552.0
2023-11-21 14:20:00,43.4,43.44,43.36,43.44,186031.0,42.8176,42.8571,42.7782,42.8571,186031.0
2023-11-21 14:25:00,43.43,43.46,43.39,43.45,200247.0,42.8472,42.8768,42.8078,42.867,200247.0
2023-11-21 14:30:00,43.44,43.48,43.4,43.45,212832.0,42.8571,42.8966,42.8176,42.867,212832.0
2023-11-21 14:35:00,43.46,43.51,43.45,43.5,170089.0,42.8768,42.9262,42.867,42.9163,170089.0
2023-11-21 14:40:00,43.5,43.56,43.48,43.54,206210.0,42.9163,42.9755,42.8966,42.9558,206210.0
2023-11-21 14:45:00,43.53,43.59,43.53,43.55,126092.0,42.9459,43.0051,42.9459,42.9656,126092.0
2023-11-21 14:50:00,43.55,43.56,43.49,43.55,313628.0,42.9656,42.9755,42.9064,42.9656,313628.0
2023-11-21 14:55:00,43.55,43.61,43.54,43.59,186185.0,42.9656,43.0248,42.9558,43.0051,186185.0
2023-11-21 15:00:00,43.59,43.64,43.55,43.57,208777.0,43.0051,43.0544,42.9656,42.9854,208777.0
2023-11-21 15:05:00,43.58,43.59,43.5,43.51,210895.0,42.9952,43.0051,42.9163,42.9262,210895.0
2023-11-21 15:10:00,43.51,43.56,43.49,43.54,224066.0,42.9262,42.9755,42.9064,42.9558,224066.0
2023-11-21 15:15:00,43.53,43.57,43.51,43.55,223248.0,42.9459,42.9854,42.9262,42.9656,223248.0
2023-11-21 15:20:00,43.55,43.61,43.55,43.57,282888.0,42.9656,43.0248,42.9656,42.9854,282888.0
2023-11-21 15:25:00,43.57,43.6,43.53,43.6,313846.0,42.9854,43.015,42.9459,43.015,313846.0
2023-11-21 15:30:00,43.6,43.64,43.56,43.61,363017.0,43.015,43.0544,42.9755,43.0248,363017.0
2023-11-21 15:35:00,43.6,43.65,43.57,43.61,372072.0,43.015,43.0643,42.9854,43.0248,372072.0
2023-11-21 15:40:00,43.61,43.61,43.55,43.59,329801.0,43.0248,43.0248,42.9656,43.0051,329801.0
2023-11-21 15:45:00,43.59,43.65,43.57,43.64,540014.0,43.0051,43.0643,42.9854,43.0544,540014.0
2023-11-21 15:50:00,43.64,43.71,43.63,43.64,1009336.0,43.0544,43.1235,43.0446,43.0544,1009336.0
2023-11-21 15:55:00,43.64,43.68,43.58,43.64,1948985.0,43.0544,43.0939,42.9952,43.0544,1948985.0
2023-11-22 09:30:00,44.03,44.44,44.02,44.39,1356547.0,43.4392,43.8437,43.4293,43.7944,1356547.0
2023-11-22 09:35:00,44.39,44.59,44.32,44.44,857407.0,43.7944,43.9917,43.7253,43.8437,857407.0
2023-11-22 09:40:00,44.44,44.59,44.27,44.57,523258.0,43.8437,43.9917,43.676,43.9719,523258.0
2023-11-22 09:45:00,44.57,44.63,44.5,44.58,614556.0,43.9719,44.0311,43.9029,43.9818,614556.0
2023-11-22 09:50:00,44.57,44.59,44.11,44.13,585598.0,43.9719,43.9917,43.5181,43.5378,585598.0
2023-11-22 09:55:00,44.12,44.19,44.05,44.13,556081.0,43.528,43.597,43.4589,43.5378,556081.0
2023-11-22 10:00:00,44.13,44.15,44.0,44.07,540190.0,43.5378,43.5576,43.4096,43.4786,540190.0
2023-11-22 10:05:00,44.06,44.14,43.94,43.94,347936.0,43.4688,43.5477,43.3504,43.3504,347936.0
2023-11-22 10:10:00,43.94,44.05,43.91,44.03,382777.0,43.3504,43.4589,43.3208,43.4392,382777.0
2023-11-22 10:15:00,44.03,44.03,43.81,43.88,711568.0,43.4392,43.4392,43.2221,43.2912,711568.0
2023-11-22 10:20:00,43.88,44.13,43.81,44.12,633875.0,43.2912,43.5378,43.2221,43.528,633875.0
2023-11-22 10:25:00,44.12,44.15,43.93,44.09,321104.0,43.528,43.5576,43.3405,43.4984,321104.0
2023-11-22 10:30:00,44.08,44.24,44.08,44.16,373670.0,43.4885,43.6464,43.4885,43.5674,373670.0
2023-11-22 10:35:00,44.16,44.23,44.13,44.14,220519.0,43.5674,43.6365,43.5378,43.5477,220519.0
2023-11-22 10:40:00,44.13,44.23,44.11,44.17,252902.0,43.5378,43.6365,43.5181,43.5773,252902.0
2023-11-22 10:45:00,44.18,44.19,44.05,44.07,272047.0,43.5872,43.597,43.4589,43.4786,272047.0
2023-11-22 10:50:00,44.06,44.09,43.89,43.94,305749.0,43.4688,43.4984,43.3011,43.3504,305749.0
2023-11-22 10:55:00,43.94,44.06,43.91,44.05,281013.0,43.3504,43.4688,43.3208,43.4589,281013.0
2023-11-22 11:00:00,44.05,44.18,44.03,44.17,177770.0,43.4589,43.5872,43.4392,43.5773,177770.0
2023-11-22 11:05:00,44.18,44.19,44.08,44.09,171804.0,43.5872,43.597,43.4885,43.4984,171804.0
2023-11-22 11:10:00,44.09,44.14,44.05,44.09,198227.0,43.4984,43.5477,43.4589,43.4984,198227.0
2023-11-22 11:15:00,44.09,44.15,44.06,44.09,164873.0,43.4984,43.5576,43.4688,43.4984,164873.0
2023-11-22 11:20:00,44.09,44.13,44.06,44.13,106024.0,43.4984,43.5378,43.4688,43.5378,106024.0
2023-11-22 11:25:00,44.13,44.15,44.02,44.14,302207.0,43.5378,43.5576,43.4293,43.5477,302207.0
2023-11-22 11:30:00,44.14,44.27,44.13,44.21,269630.0,43.5477,43.676,43.5378,43.6168,269630.0
2023-11-22 11:35:00,44.21,44.22,44.14,44.15,133408.0,43.6168,43.6266,43.5477,43.5576,133408.0
2023-11-22 11:40:00,44.16,44.19,44.12,44.17,142927.0,43.5674,43.597,43.528,43.5773,142927.0
2023-11-22 11:45:00,44.16,44.2,44.11,44.12,154749.0,43.5674,43.6069,43.5181,43.528,154749.0
2023-11-22 11:50:00,44.11,44.14,44.07,44.09,317495.0,43.5181,43.5477,43.4786,43.4984,317495.0
2023-11-22 11:55:00,44.1,44.17,44.06,44.16,273973.0,43.5082,43.5773,43.4688,43.5674,273973.0
2023-11-22 12:00:00,44.16,44.19,44.05,44.05,136071.0,43.5674,43.597,43.4589,43.4589,136071.0
2023-11-22 12:05:00,44.05,44.08,44.01,44.07,197517.0,43.4589,43.4885,43.4195,43.4786,197517.0
2023-11-22 12:10:00,44.07,44.09,44.0,44.01,131231.0,43.4786,43.4984,43.4096,43.4195,131231.0
2023-11-22 12:15:00,44.0,44.06,43.98,44.04,179331.0,43.4096,43.4688,43.3899,43.4491,179331.0
2023-11-22 12:20:00,44.04,44.07,44.01,44.02,177215.0,43.4491,43.4786,43.4195,43.4293,177215.0
2023-11-22 12:25:00,44.02,44.07,44.02,44.04,123429.0,43.4293,43.4786,43.4293,43.4491,123429.0
2023-11-22 12:30:00,44.03,44.04,43.96,43.97,123970.0,43.4392,43.4491,43.3701,43.38,123970.0
2023-11-22 12:35:00,43.97,43.99,43.93,43.93,167932.0,43.38,43.3997,43.3405,43.3405,167932.0
2023-11-22 12:40:00,43.93,43.93,43.82,43.85,171266.0,43.3405,43.3405,43.232,43.2616,171266.0
2023-11-22 12:45:00,43.86,43.9,43.83,43.84,135389.0,43.2715,43.3109,43.2419,43.2517,135389.0
2023-11-22 12:50:00,43.84,43.87,43.82,43.84,193340.0,43.2517,43.2813,43.232,43.2517,193340.0
2023-11-22 12:55:00,43.84,43.91,43.83,43.88,124922.0,43.2517,43.3208,43.2419,43.2912,124922.0
2023-11-22 13:00:00,43.89,43.94,43.86,43.93,143688.0,43.3011,43.3504,43.2715,43.3405,143688.0
2023-11-22 13:05:00,43.92,43.95,43.9,43.91,95470.0,43.3307,43.3603,43.3109,43.3208,95470.0
2023-11-22 13:10:00,43.91,43.99,43.89,43.97,173835.0,43.3208,43.3997,43.3011,43.38,173835.0
2023-11-22 13:15:00,43.98,43.98,43.93,43.94,121057.0,43.3899,43.3899,43.3405,43.3504,121057.0
2023-11-22 13:20:00,43.94,44.0,43.94,43.98,68682.0,43.3504,43.4096,43.3504,43.3899,68682.0
2023-11-22 13:25:00,43.98,44.02,43.96,43.98,244920.0,43.3899,43.4293,43.3701,43.3899,244920.0
2023-11-22 13:30:00,43.98,44.01,43.95,44.01,92116.0,43.3899,43.4195,43.3603,43.4195,92116.0
2023-11-22 13:35:00,44.0,44.03,43.98,44.02,85512.0,43.4096,43.4392,43.3899,43.4293,85512.0
2023-11-22 13:40:00,44.03,44.04,43.98,44.0,96008.0,43.4392,43.4491,43.3899,43.4096,96008.0
2023-11-22 13:45:00,43.99,44.0,43.93,43.96,94358.0,43.3997,43.4096,43.3405,43.3701,94358.0
2023-11-22 13:50:00,43.96,43.99,43.95,43.95,85135.0,43.3701,43.3997,43.3603,43.3603,85135.0
2023-11-22 13:55:00,43.96,44.0,43.87,43.9,201213.0,43.3701,43.4096,43.2813,43.3109,201213.0
2023-11-22 14:00:00,43.89,43.91,43.85,43.87,269132.0,43.3011,43.3208,43.2616,43.2813,269132.0
2023-11-22 14:05:00,43.87,43.89,43.83,43.85,242758.0,43.2813,43.3011,43.2419,43.2616,242758.0
2023-11-22 14:10:00,43.84,43.85,43.78,43.79,219118.0,43.2517,43.2616,43.1925,43.2024,219118.0
2023-11-22 14:15:00,43.79,43.86,43.77,43.84,248666.0,43.2024,43.2715,43.1827,43.2517,248666.0
2023-11-22 14:20:00,43.84,43.86,43.79,43.8,179358.0,43.2517,43.2715,43.2024,43.2123,179358.0
2023-11-22 14:25:00,43.8,43.85,43.78,43.79,141596.0,43.2123,43.2616,43.1925,43.2024,141596.0
2023-11-22 14:30:00,43.79,43.79,43.71,43.72,215806.0,43.2024,43.2024,43.1235,43.1333,215806.0
2023-11-22 14:35:00,43.73,43.75,43.58,43.6,422428.0,43.1432,43.1629,42.9952,43.015,422428.0
2023-11-22 14:40:00,43.59,43.64,43.57,43.63,372385.0,43.0051,43.0544,42.9854,43.0446,372385.0
2023-11-22 14:45:00,43.63,43.63,43.54,43.55,290718.0,43.0446,43.0446,42.9558,42.9656,290718.0
2023-11-22 14:50:00,43.55,43.66,43.55,43.63,268874.0,42.9656,43.0742,42.9656,43.0446,268874.0
2023-11-22 14:55:00,43.64,43.64,43.55,43.57,407111.0,43.0544,43.0544,42.9656,42.9854,407111.0
2023-11-22 15:00:00,43.57,43.68,43.56,43.67,345331.0,42.9854,43.0939,42.9755,43.084,345331.0
2023-11-22 15:05:00,43.66,43.69,43.62,43.62,245795.0,43.0742,43.1037,43.0347,43.0347,245795.0
2023-11-22 15:10:00,43.62,43.72,43.62,43.72,250187.0,43.0347,43.1333,43.0347,43.1333,250187.0
2023-11-22 15:15:00,43.72,43.74,43.66,43.72,221930.0,43.1333,43.1531,43.0742,43.1333,221930.0
2023-11-22 15:20:00,43.72,43.72,43.66,43.7,196116.0,43.1333,43.1333,43.0742,43.1136,196116.0
2023-11-22 15:25:00,43.7,43.71,43.66,43.7,212082.0,43.1136,43.1235,43.0742,43.1136,212082.0
2023-11-22 15:30:00,43.7,43.71,43.68,43.7,192748.0,43.1136,43.1235,43.0939,43.1136,192748.0
2023-11-22 15:35:00,43.7,43.72,43.68,43.7,219215.0,43.1136,43.1333,43.0939,43.1136,219215.0
2023-11-22 15:40:00,43.7,43.71,43.67,43.69,251927.0,43.1136,43.1235,43.084,43.1037,251927.0
2023-11-22 15:45:00,43.69,43.7,43.63,43.65,577057.0,43.1037,43.1136,43.0446,43.0643,577057.0
2023-11-22 15:50:00,43.65,43.7,43.64,43.66,571546.0,43.0643,43.1136,43.0544,43.0742,571546.0
2023-11-22 15:55:00,43.67,43.71,43.64,43.65,1349564.0,43.084,43.1235,43.0544,43.0643,1349564.0
2023-11-24 09:30:00,43.68,43.82,43.61,43.64,819890.0,43.0939,43.232,43.0248,43.0544,819890.0
2023-11-24 09:35:00,43.65,43.91,43.63,43.84,378604.0,43.0643,43.3208,43.0446,43.2517,378604.0
2023-11-24 09:40:00,43.84,43.87,43.7,43.71,214475.0,43.2517,43.2813,43.1136,43.1235,214475.0
2023-11-24 09:45:00,43.71,43.83,43.7,43.79,254893.0,43.1235,43.2419,43.1136,43.2024,254893.0
2023-11-24 09:50:00,43.79,43.83,43.75,43.79,184137.0,43.2024,43.2419,43.1629,43.2024,184137.0
2023-11-24 09:55:00,43.79,43.83,43.76,43.8,162086.0,43.2024,43.2419,43.1728,43.2123,162086.0
2023-11-24 10:00:00,43.8,43.83,43.78,43.8,186683.0,43.2123,43.2419,43.1925,43.2123,186683.0
2023-11-24 10:05:00,43.8,43.9,43.8,43.88,153189.0,43.2123,43.3109,43.2123,43.2912,153189.0
2023-11-24 10:10:00,43.88,43.89,43.71,43.74,207114.0,43.2912,43.3011,43.1235,43.1531,207114.0
2023-11-24 10:15:00,43.74,43.75,43.67,43.75,225813.0,43.1531,43.1629,43.084,43.1629,225813.0
2023-11-24 10:20:00,43.75,43.81,43.72,43.74,204218.0,43.1629,43.2221,43.1333,43.1531,204218.0
2023-11-24 10:25:00,43.73,43.75,43.62,43.69,327809.0,43.1432,43.1629,43.0347,43.1037,327809.0
2023-11-24 10:30:00,43.68,43.77,43.67,43.74,128572.0,43.0939,43.1827,43.084,43.1531,128572.0
2023-11-24 10:35:00,43.73,43.79,43.72,43.78,130465.0,43.1432,43.2024,43.1333,43.1925,130465.0
2023-11-24 10:40:00,43.77,43.9,43.76,43.82,237615.0,43.1827,43.3109,43.1728,43.232,237615.0
2023-11-24 10:45:00,43.81,43.84,43.7,43.73,216747.0,43.2221,43.2517,43.1136,43.1432,216747.0
2023-11-24 10:50:00,43.73,43.74,43.63,43.7,198097.0,43.1432,43.1531,43.0446,43.1136,198097.0
2023-11-24 10:55:00,43.7,43.74,43.66,43.72,208124.0,43.1136,43.1531,43.0742,43.1333,208124.0
2023-11-24 11:00:00,43.72,43.72,43.62,43.63,169096.0,43.1333,43.1333,43.0347,43.0446,169096.0
2023-11-24 11:05:00,43.64,43.69,43.61,43.64,162514.0,43.0544,43.1037,43.0248,43.0544,162514.0
2023-11-24 11:10:00,43.65,43.67,43.61,43.66,164006.0,43.0643,43.084,43.0248,43.0742,164006.0
2023-11-24 11:15:00,43.66,43.7,43.62,43.63,162556.0,43.0742,43.1136,43.0347,43.0446,162556.0
2023-11-24 11:20:00,43.63,43.69,43.62,43.67,140367.0,43.0446,43.1037,43.0347,43.084,140367.0
2023-11-24 11:25:00,43.67,43.69,43.62,43.64,157998.0,43.084,43.1037,43.0347,43.0544,157998.0
2023-11-24 11:30:00,43.64,43.67,43.61,43.63,220779.0,43.0544,43.084,43.0248,43.0446,220779.0
2023-11-24 11:35:00,43.63,43.69,43.62,43.64,130181.0,43.0446,43.1037,43.0347,43.0544,130181.0
2023-11-24 11:40:00,43.63,43.7,43.63,43.69,129655.0,43.0446,43.1136,43.0446,43.1037,129655.0
2023-11-24 11:45:00,43.68,43.71,43.64,43.66,100235.0,43.0939,43.1235,43.0544,43.0742,100235.0
2023-11-24 11:50:00,43.67,43.69,43.64,43.66,126765.0,43.084,43.1037,43.0544,43.0742,126765.0
2023-11-24 11:55:00,43.66,43.72,43.64,43.66,133956.0,43.0742,43.1333,43.0544,43.0742,133956.0
2023-11-24 12:00:00,43.66,43.71,43.65,43.71,149512.0,43.0742,43.1235,43.0643,43.1235,149512.0
2023-11-24 12:05:00,43.71,43.71,43.64,43.7,157663.0,43.1235,43.1235,43.0544,43.1136,157663.0
2023-11-24 12:10:00,43.69,43.7,43.67,43.68,99790.0,43.1037,43.1136,43.084,43.0939,99790.0
2023-11-24 12:15:00,43.68,43.76,43.68,43.76,158257.0,43.0939,43.1728,43.0939,43.1728,158257.0
2023-11-24 12:20:00,43.75,43.76,43.71,43.75,129932.0,43.1629,43.1728,43.1235,43.1629,129932.0
2023-11-24 12:25:00,43.75,43.85,43.74,43.84,241932.0,43.1629,43.2616,43.1531,43.2517,241932.0
2023-11-24 12:30:00,43.84,43.88,43.8,43.87,188371.0,43.2517,43.2912,43.2123,43.2813,188371.0
2023-11-24 12:35:00,43.86,43.88,43.82,43.83,189869.0,43.2715,43.2912,43.232,43.2419,189869.0
2023-11-24 12:40:00,43.84,43.85,43.8,43.82,236341.0,43.2517,43.2616,43.2123,43.232,236341.0
2023-11-24 12:45:00,43.82,43.88,43.81,43.83,297052.0,43.232,43.2912,43.2221,43.2419,297052.0
2023-11-24 12:50:00,43.84,43.96,43.8,43.95,376330.0,43.2517,43.3701,43.2123,43.3603,376330.0
2023-11-24 12:55:00,43.94,44.0,43.89,43.96,792244.0,43.3504,43.4096,43.3011,43.3701,792244.0
2023-11-27 09:30:00,43.64,44.03,43.64,43.76,908325.0,43.0544,43.4392,43.0544,43.1728,908325.0
2023-11-27 09:35:00,43.76,43.83,43.7,43.77,274835.0,43.1728,43.2419,43.1136,43.1827,274835.0
2023-11-27 09:40:00,43.77,43.97,43.77,43.87,314064.0,43.1827,43.38,43.1827,43.2813,314064.0
2023-11-27 09:45:00,43.87,43.95,43.82,43.95,218149.0,43.2813,43.3603,43.232,43.3603,218149.0
2023-11-27 09:50:00,43.95,43.98,43.76,43.8,266119.0,43.3603,43.3899,43.1728,43.2123,266119.0
2023-11-27 09:55:00,43.8,43.99,43.8,43.97,297225.0,43.2123,43.3997,43.2123,43.38,297225.0
2023-11-27 10:00:00,43.97,44.1,43.97,43.99,271920.0,43.38,43.5082,43.38,43.3997,271920.0
2023-11-27 10:05:00,43.98,44.05,43.98,44.05,163438.0,43.3899,43.4589,43.3899,43.4589,163438.0
2023-11-27 10:10:00,44.05,44.07,43.9,43.94,204846.0,43.4589,43.4786,43.3109,43.3504,204846.0
2023-11-27 10:15:00,43.94,44.04,43.92,43.96,188369.0,43.3504,43.4491,43.3307,43.3701,188369.0
2023-11-27 10:20:00,43.97,44.01,43.88,43.91,212773.0,43.38,43.4195,43.2912,43.3208,212773.0
2023-11-27 10:25:00,43.9,43.94,43.88,43.93,163534.0,43.3109,43.3504,43.2912,43.3405,163534.0
2023-11-27 10:30:00,43.94,44.07,43.92,44.06,198099.0,43.3504,43.4786,43.3307,43.4688,198099.0
2023-11-27 10:35:00,44.07,44.12,44.01,44.04,257839.0,43.4786,43.528,43.4195,43.4491,257839.0
2023-11-27 10:40:00,44.04,44.15,44.03,44.14,332646.0,43.4491,43.5576,43.4392,43.5477,332646.0
2023-11-27 10:45:00,44.13,44.22,44.1,44.21,272785.0,43.5378,43.6266,43.5082,43.6168,272785.0
2023-11-27 10:50:00,44.21,44.21,44.08,44.09,159739.0,43.6168,43.6168,43.4885,43.4984,159739.0
2023-11-27 10:55:00,44.09,44.16,44.08,44.1,174434.0,43.4984,43.5674,43.4885,43.5082,174434.0
2023-11-27 11:00:00,44.1,44.1,44.02,44.06,207329.0,43.5082,43.5082,43.4293,43.4688,207329.0
2023-11-27 11:05:00,44.06,44.08,43.98,44.07,167488.0,43.4688,43.4885,43.3899,43.4786,167488.0
2023-11-27 11:10:00,44.06,44.13,44.06,44.08,200496.0,43.4688,43.5378,43.4688,43.4885,200496.0
2023-11-27 11:15:00,44.08,44.13,44.02,44.04,196471.0,43.4885,43.5378,43.4293,43.4491,196471.0
2023-11-27 11:20:00,44.04,44.08,44.02,44.04,139887.0,43.4491,43.4885,43.4293,43.4491,139887.0
2023-11-27 11:25:00,44.04,44.05,43.98,44.03,260238.0,43.4491,43.4589,43.3899,43.4392,260238.0
2023-11-27 11:30:00,44.03,44.08,44.02,44.07,150891.0,43.4392,43.4885,43.4293,43.4786,150891.0
2023-11-27 11:35:00,44.07,44.14,44.05,44.11,164176.0,43.4786,43.5477,43.4589,43.5181,164176.0
2023-11-27 11:40:00,44.11,44.16,44.08,44.11,87504.0,43.5181,43.5674,43.4885,43.5181,87504.0
2023-11-27 11:45:00,44.1,44.17,44.1,44.15,79622.0,43.5082,43.5773,43.5082,43.5576,79622.0
2023-11-27 11:50:00,44.15,44.2,44.14,44.2,136876.0,43.5576,43.6069,43.5477,43.6069,136876.0
2023-11-27 11:55:00,44.19,44.27,44.18,44.21,204796.0,43.597,43.676,43.5872,43.6168,204796.0
2023-11-27 12:00:00,44.21,44.31,44.2,44.27,248976.0,43.6168,43.7154,43.6069,43.676,248976.0
2023-11-27 12:05:00,44.27,44.32,44.27,44.3,169156.0,43.676,43.7253,43.676,43.7056,169156.0
2023-11-27 12:10:00,44.3,44.37,44.28,44.33,229889.0,43.7056,43.7746,43.6858,43.7352,229889.0
2023-11-27 12:15:00,44.33,44.4,44.32,44.4,267832.0,43.7352,43.8042,43.7253,43.8042,267832.0
2023-11-27 12:20:00,44.4,44.41,44.37,44.38,324253.0,43.8042,43.8141,43.7746,43.7845,324253.0
2023-11-27 12:25:00,44.38,44.44,44.34,44.36,276013.0,43.7845,43.8437,43.745,43.7648,276013.0
2023-11-27 12:30:00,44.37,44.39,44.31,44.39,167519.0,43.7746,43.7944,43.7154,43.7944,167519.0
2023-11-27 12:35:00,44.38,44.45,44.35,44.37,152387.0,43.7845,43.8536,43.7549,43.7746,152387.0
2023-11-27 12:40:00,44.37,44.37,44.31,44.33,203929.0,43.7746,43.7746,43.7154,43.7352,203929.0
2023-11-27 12:45:00,44.33,44.38,44.29,44.37,175368.0,43.7352,43.7845,43.6957,43.7746,175368.0
2023-11-27 12:50:00,44.38,44.42,44.34,44.41,233400.0,43.7845,43.824,43.745,43.8141,233400.0
2023-11-27 12:55:00,44.41,44.44,44.4,44.42,65200.0,43.8141,43.8437,43.8042,43.824,65200.0
2023-11-27 13:00:00,44.41,44.49,44.4,44.48,169290.0,43.8141,43.893,43.8042,43.8831,169290.0
2023-11-27 13:05:00,44.47,44.52,44.47,44.5,229264.0,43.8733,43.9226,43.8733,43.9029,229264.0
2023-11-27 13:10:00,44.5,44.54,44.48,44.54,171639.0,43.9029,43.9423,43.8831,43.9423,171639.0
2023-11-27 13:15:00,44.54,44.55,44.46,44.46,140020.0,43.9423,43.9522,43.8634,43.8634,140020.0
2023-11-27 13:20:00,44.47,44.47,44.36,44.38,193343.0,43.8733,43.8733,43.7648,43.7845,193343.0
2023-11-27 13:25:00,44.37,44.39,44.35,44.38,190650.0,43.7746,43.7944,43.7549,43.7845,190650.0
2023-11-27 13:30:00,44.37,44.41,44.37,44.4,150058.0,43.7746,43.8141,43.7746,43.8042,150058.0
2023-11-27 13:35:00,44.4,44.42,44.36,44.37,134065.0,43.8042,43.824,43.7648,43.7746,134065.0
2023-11-27 13:40:00,44.37,44.39,44.3,44.31,146402.0,43.7746,43.7944,43.7056,43.7154,146402.0
2023-11-27 13:45:00,44.31,44.36,44.31,44.33,94677.0,43.7154,43.7648,43.7154,43.7352,94677.0
2023-11-27 13:50:00,44.33,44.36,44.31,44.34,102124.0,43.7352,43.7648,43.7154,43.745,102124.0
2023-11-27 13:55:00,44.34,44.34,44.29,44.32,121075.0,43.745,43.745,43.6957,43.7253,121075.0
2023-11-27 14:00:00,44.31,44.34,44.3,44.33,138537.0,43.7154,43.745,43.7056,43.7352,138537.0
2023-11-27 14:05:00,44.33,44.35,44.27,44.3,207404.0,43.7352,43.7549,43.676,43.7056,207404.0
2023-11-27 14:10:00,44.3,44.31,44.24,44.29,147436.0,43.7056,43.7154,43.6464,43.6957,147436.0
2023-11-27 14:15:00,44.28,44.29,44.21,44.22,258621.0,43.6858,43.6957,43.6168,43.6266,258621.0
2023-11-27 14:20:00,44.22,44.31,44.21,44.3,113305.0,43.6266,43.7154,43.6168,43.7056,113305.0
2023-11-27 14:25:00,44.3,44.32,44.27,44.29,110070.0,43.7056,43.7253,43.676,43.6957,110070.0
2023-11-27 14:30:00,44.29,44.33,44.28,44.33,91513.0,43.6957,43.7352,43.6858,43.7352,91513.0
2023-11-27 14:35:00,44.32,44.34,44.27,44.27,98907.0,43.7253,43.745,43.676,43.676,98907.0
2023-11-27 14:40:00,44.28,44.29,44.19,44.22,207515.0,43.6858,43.6957,43.597,43.6266,207515.0
2023-11-27 14:45:00,44.21,44.23,44.18,44.18,175184.0,43.6168,43.6365,43.5872,43.5872,175184.0
2023-11-27 14:50:00,44.19,44.22,44.15,44.22,174718.0,43.597,43.6266,43.5576,43.6266,174718.0
2023-11-27 14:55:00,44.21,44.25,44.19,44.23,115973.0,43.6168,43.6562,43.597,43.6365,115973.0
2023-11-27 15:00:00,44.23,44.24,44.19,44.23,113221.0,43.6365,43.6464,43.597,43.6365,113221.0
2023-11-27 15:05:00,44.24,44.28,44.23,44.25,102285.0,43.6464,43.6858,43.6365,43.6562,102285.0
2023-11-27 15:10:00,44.26,44.26,44.2,44.21,123923.0,43.6661,43.6661,43.6069,43.6168,123923.0
2023-11-27 15:15:00,44.22,44.25,44.2,44.25,168601.0,43.6266,43.6562,43.6069,43.6562,168601.0
2023-11-27 15:20:00,44.25,44.32,44.24,44.3,234491.0,43.6562,43.7253,43.6464,43.7056,234491.0
2023-11-27 15:25:00,44.3,44.31,44.28,44.28,95919.0,43.7056,43.7154,43.6858,43.6858,95919.0
2023-11-27 15:30:00,44.29,44.3,44.26,44.3,226061.0,43.6957,43.7056,43.6661,43.7056,226061.0
2023-11-27 15:35:00,44.3,44.32,44.28,44.3,259431.0,43.7056,43.7253,43.6858,43.7056,259431.0
2023-11-27 15:40:00,44.29,44.3,44.23,44.25,258383.0,43.6957,43.7056,43.6365,43.6562,258383.0
2023-11-27 15:45:00,44.24,44.25,44.18,44.2,280809.0,43.6464,43.6562,43.5872,43.6069,280809.0
2023-11-27 15:50:00,44.21,44.31,44.16,44.25,1123389.0,43.6168,43.7154,43.5674,43.6562,1123389.0
2023-11-27 15:55:00,44.24,44.25,44.07,44.09,2354419.0,43.6464,43.6562,43.4786,43.4984,2354419.0
2023-11-28 09:30:00,43.69,44.06,43.66,43.98,998637.0,43.1037,43.4688,43.0742,43.3899,998637.0
2023-11-28 09:35:00,43.98,43.99,43.8,43.83,346455.0,43.3899,43.3997,43.2123,43.2419,346455.0
2023-11-28 09:40:00,43.83,44.02,43.81,44.01,401662.0,43.2419,43.4293,43.2221,43.4195,401662.0
2023-11-28 09:45:00,44.0,44.08,43.99,44.0,245152.0,43.4096,43.4885,43.3997,43.4096,245152.0
2023-11-28 09:50:00,44.0,44.03,43.87,43.89,339430.0,43.4096,43.4392,43.2813,43.3011,339430.0
2023-11-28 09:55:00,43.88,44.02,43.87,44.02,281216.0,43.2912,43.4293,43.2813,43.4293,281216.0
2023-11-28 10:00:00,44.01,44.17,44.0,44.1,333947.0,43.4195,43.5773,43.4096,43.5082,333947.0
2023-11-28 10:05:00,44.09,44.12,43.85,43.91,374709.0,43.4984,43.528,43.2616,43.3208,374709.0
2023-11-28 10:10:00,43.9,43.91,43.8,43.89,475014.0,43.3109,43.3208,43.2123,43.3011,475014.0
2023-11-28 10:15:00,43.89,43.95,43.88,43.93,161747.0,43.3011,43.3603,43.2912,43.3405,161747.0
2023-11-28 10:20:00,43.93,44.02,43.92,44.02,142359.0,43.3405,43.4293,43.3307,43.4293,142359.0
2023-11-28 10:25:00,44.01,44.1,44.0,44.06,164554.0,43.4195,43.5082,43.4096,43.4688,164554.0
2023-11-28 10:30:00,44.06,44.18,44.03,44.16,316394.0,43.4688,43.5872,43.4392,43.5674,316394.0
2023-11-28 10:35:00,44.17,44.3,44.08,44.29,435489.0,43.5773,43.7056,43.4885,43.6957,435489.0
2023-11-28 10:40:00,44.29,44.39,44.28,44.35,437794.0,43.6957,43.7944,43.6858,43.7549,437794.0
2023-11-28 10:45:00,44.35,44.36,44.21,44.22,184971.0,43.7549,43.7648,43.6168,43.6266,184971.0
2023-11-28 10:50:00,44.22,44.31,44.18,44.25,294183.0,43.6266,43.7154,43.5872,43.6562,294183.0
2023-11-28 10:55:00,44.25,44.25,44.15,44.23,192602.0,43.6562,43.6562,43.5576,43.6365,192602.0
2023-11-28 11:00:00,44.23,44.24,44.15,44.24,223256.0,43.6365,43.6464,43.5576,43.6464,223256.0
2023-11-28 11:05:00,44.24,44.26,44.14,44.16,183626.0,43.6464,43.6661,43.5477,43.5674,183626.0
2023-11-28 11:10:00,44.16,44.22,44.14,44.21,130069.0,43.5674,43.6266,43.5477,43.6168,130069.0
2023-11-28 11:15:00,44.21,44.25,44.19,44.23,116843.0,43.6168,43.6562,43.597,43.6365,116843.0
2023-11-28 11:20:00,44.23,44.25,44.19,44.22,126382.0,43.6365,43.6562,43.597,43.6266,126382.0
2023-11-28 11:25:00,44.22,44.28,44.19,44.2,158640.0,43.6266,43.6858,43.597,43.6069,158640.0
2023-11-28 11:30:00,44.2,44.24,44.17,44.22,214830.0,43.6069,43.6464,43.5773,43.6266,214830.0
2023-11-28 11:35:00,44.22,44.28,44.21,44.28,144412.0,43.6266,43.6858,43.6168,43.6858,144412.0
2023-11-28 11:40:00,44.27,44.27,44.22,44.25,142748.0,43.676,43.676,43.6266,43.6562,142748.0
2023-11-28 11:45:00,44.26,44.26,44.18,44.21,128082.0,43.6661,43.6661,43.5872,43.6168,128082.0
2023-11-28 11:50:00,44.22,44.23,44.16,44.16,110963.0,43.6266,43.6365,43.5674,43.5674,110963.0
2023-11-28 11:55:00,44.16,44.2,44.14,44.18,83289.0,43.5674,43.6069,43.5477,43.5872,83289.0
2023-11-28 12:00:00,44.19,44.21,44.16,44.19,92982.0,43.597,43.6168,43.5674,43.597,92982.0
2023-11-28 12:05:00,44.18,44.19,44.12,44.16,124535.0,43.5872,43.597,43.528,43.5674,124535.0
2023-11-28 12:10:00,44.16,44.19,44.14,44.18,94035.0,43.5674,43.597,43.5477,43.5872,94035.0
2023-11-28 12:15:00,44.17,44.19,44.14,44.15,162392.0,43.5773,43.597,43.5477,43.5576,162392.0
2023-11-28 12:20:00,44.15,44.22,44.15,44.21,94986.0,43.5576,43.6266,43.5576,43.6168,94986.0
2023-11-28 12:25:00,44.21,44.22,44.17,44.18,105677.0,43.6168,43.6266,43.5773,43.5872,105677.0
2023-11-28 12:30:00,44.17,44.18,44.11,44.18,146978.0,43.5773,43.5872,43.5181,43.5872,146978.0
2023-11-28 12:35:00,44.17,44.2,44.13,44.19,108543.0,43.5773,43.6069,43.5378,43.597,108543.0
2023-11-28 12:40:00,44.2,44.21,44.14,44.16,90447.0,43.6069,43.6168,43.5477,43.5674,90447.0
2023-11-28 12:45:00,44.16,44.17,44.12,44.14,132606.0,43.5674,43.5773,43.528,43.5477,132606.0
2023-11-28 12:50:00,44.14,44.18,44.13,44.18,175961.0,43.5477,43.5872,43.5378,43.5872,175961.0
2023-11-28 12:55:00,44.18,44.19,44.14,44.16,79988.0,43.5872,43.597,43.5477,43.5674,79988.0
2023-11-28 13:00:00,44.16,44.2,44.08,44.14,384063.0,43.5674,43.6069,43.4885,43.5477,384063.0
2023-11-28 13:05:00,44.14,44.19,44.13,44.16,116496.0,43.5477,43.597,43.5378,43.5674,116496.0
2023-11-28 13:10:00,44.16,44.16,44.03,44.04,193713.0,43.5674,43.5674,43.4392,43.4491,193713.0
2023-11-28 13:15:00,44.04,44.04,43.92,43.94,274810.0,43.4491,43.4491,43.3307,43.3504,274810.0
2023-11-28 13:20:00,43.94,43.99,43.89,43.92,203263.0,43.3504,43.3997,43.3011,43.3307,203263.0
2023-11-28 13:25:00,43.92,44.11,43.91,44.09,223668.0,43.3307,43.5181,43.3208,43.4984,223668.0
2023-11-28 13:30:00,44.08,44.08,44.02,44.03,108781.0,43.4885,43.4885,43.4293,43.4392,108781.0
2023-11-28 13:35:00,44.03,44.06,44.0,44.03,126983.0,43.4392,43.4688,43.4096,43.4392,126983.0
2023-11-28 13:40:00,44.03,44.06,43.96,43.97,139376.0,43.4392,43.4688,43.3701,43.38,139376.0
2023-11-28 13:45:00,43.97,44.04,43.96,43.98,128791.0,43.38,43.4491,43.3701,43.3899,128791.0
2023-11-28 13:50:00,43.97,44.01,43.96,43.97,108690.0,43.38,43.4195,43.3701,43.38,108690.0
2023-11-28 13:55:00,43.97,43.97,43.91,43.93,120247.0,43.38,43.38,43.3208,43.3405,120247.0
2023-11-28 14:00:00,43.93,43.96,43.92,43.93,110423.0,43.3405,43.3701,43.3307,43.3405,110423.0
2023-11-28 14:05:00,43.93,43.96,43.87,43.91,193409.0,43.3405,43.3701,43.2813,43.3208,193409.0
2023-11-28 14:10:00,43.92,43.97,43.91,43.91,120393.0,43.3307,43.38,43.3208,43.3208,120393.0
2023-11-28 14:15:00,43.91,43.96,43.89,43.91,133431.0,43.3208,43.3701,43.3011,43.3208,133431.0
2023-11-28 14:20:00,43.92,43.96,43.9,43.91,141908.0,43.3307,43.3701,43.3109,43.3208,141908.0
2023-11-28 14:25:00,43.91,43.99,43.91,43.98,103245.0,43.3208,43.3997,43.3208,43.3899,103245.0
2023-11-28 14:30:00,43.98,44.02,43.96,44.01,148273.0,43.3899,43.4293,43.3701,43.4195,148273.0
2023-11-28 14:35:00,44.01,44.04,43.98,44.0,153161.0,43.4195,43.4491,43.3899,43.4096,153161.0
2023-11-28 14:40:00,44.0,44.04,43.99,44.03,124708.0,43.4096,43.4491,43.3997,43.4392,124708.0
2023-11-28 14:45:00,44.03,44.09,44.02,44.09,143228.0,43.4392,43.4984,43.4293,43.4984,143228.0
2023-11-28 14:50:00,44.09,44.1,44.06,44.08,161501.0,43.4984,43.5082,43.4688,43.4885,161501.0
2023-11-28 14:55:00,44.09,44.09,44.06,44.09,127899.0,43.4984,43.4984,43.4688,43.4984,127899.0
2023-11-28 15:00:00,44.08,44.12,44.08,44.11,143721.0,43.4885,43.528,43.4885,43.5181,143721.0
2023-11-28 15:05:00,44.1,44.11,44.06,44.07,164359.0,43.5082,43.5181,43.4688,43.4786,164359.0
2023-11-28 15:10:00,44.07,44.12,44.06,44.08,176326.0,43.4786,43.528,43.4688,43.4885,176326.0
2023-11-28 15:15:00,44.08,44.08,44.02,44.02,109821.0,43.4885,43.4885,43.4293,43.4293,109821.0
2023-11-28 15:20:00,44.02,44.05,43.97,44.02,196699.0,43.4293,43.4589,43.38,43.4293,196699.0
2023-11-28 15:25:00,44.01,44.06,44.0,44.05,137252.0,43.4195,43.4688,43.4096,43.4589,137252.0
2023-11-28 15:30:00,44.04,44.08,44.03,44.08,168230.0,43.4491,43.4885,43.4392,43.4885,168230.0
2023-11-28 15:35:00,44.08,44.09,44.05,44.06,199717.0,43.4885,43.4984,43.4589,43.4688,199717.0
2023-11-28 15:40:00,44.06,44.08,44.05,44.06,214541.0,43.4688,43.4885,43.4589,43.4688,214541.0
2023-11-28 15:45:00,44.07,44.12,44.05,44.09,434769.0,43.4786,43.528,43.4589,43.4984,434769.0
2023-11-28 15:50:00,44.1,44.13,44.07,44.11,702788.0,43.5082,43.5378,43.4786,43.5181,702788.0
2023-11-28 15:55:00,44.11,44.24,44.11,44.22,1332938.0,43.5181,43.6464,43.5181,43.6266,1332938.0
2023-11-29 09:30:00,44.59,44.93,44.59,44.88,1108414.0,43.9917,44.3271,43.9917,44.2778,1108414.0
2023-11-29 09:35:00,44.88,45.17,44.87,45.15,943750.0,44.2778,44.5639,44.2679,44.5442,943750.0
2023-11-29 09:40:00,45.15,45.26,45.1,45.22,730918.0,44.5442,44.6527,44.4948,44.6132,730918.0
2023-11-29 09:45:00,45.22,45.3,45.12,45.17,705085.0,44.6132,44.6921,44.5146,44.5639,705085.0
2023-11-29 09:50:00,45.18,45.18,44.9,44.94,789153.0,44.5738,44.5738,44.2975,44.337,789153.0
2023-11-29 09:55:00,44.93,45.08,44.91,45.08,476594.0,44.3271,44.4751,44.3074,44.4751,476594.0
2023-11-29 10:00:00,45.07,45.17,45.06,45.13,376096.0,44.4652,44.5639,44.4554,44.5244,376096.0
2023-11-29 10:05:00,45.12,45.14,44.83,44.84,497471.0,44.5146,44.5343,44.2285,44.2383,497471.0
2023-11-29 10:10:00,44.83,44.84,44.68,44.72,556079.0,44.2285,44.2383,44.0805,44.1199,556079.0
2023-11-29 10:15:00,44.73,44.75,44.67,44.73,314083.0,44.1298,44.1495,44.0706,44.1298,314083.0
2023-11-29 10:20:00,44.73,44.81,44.7,44.8,293741.0,44.1298,44.2087,44.1002,44.1989,293741.0
2023-11-29 10:25:00,44.8,44.92,44.79,44.9,284621.0,44.1989,44.3172,44.189,44.2975,284621.0
2023-11-29 10:30:00,44.9,45.04,44.89,44.98,305393.0,44.2975,44.4356,44.2876,44.3764,305393.0
2023-11-29 10:35:00,44.98,45.07,44.95,45.03,276088.0,44.3764,44.4652,44.3468,44.4258,276088.0
2023-11-29 10:40:00,45.03,45.03,44.88,44.92,227194.0,44.4258,44.4258,44.2778,44.3172,227194.0
2023-11-29 10:45:00,44.91,44.99,44.86,44.98,245714.0,44.3074,44.3863,44.258,44.3764,245714.0
2023-11-29 10:50:00,44.98,45.13,44.98,45.06,279263.0,44.3764,44.5244,44.3764,44.4554,279263.0
2023-11-29 10:55:00,45.06,45.11,45.04,45.07,190840.0,44.4554,44.5047,44.4356,44.4652,190840.0
2023-11-29 11:00:00,45.07,45.09,45.0,45.01,281791.0,44.4652,44.485,44.3962,44.406,281791.0
2023-11-29 11:05:00,45.01,45.08,44.97,45.03,238716.0,44.406,44.4751,44.3666,44.4258,238716.0
2023-11-29 11:10:00,45.04,45.06,44.89,44.94,270105.0,44.4356,44.4554,44.2876,44.337,270105.0
2023-11-29 11:15:00,44.94,44.96,44.85,44.93,257877.0,44.337,44.3567,44.2482,44.3271,257877.0
2023-11-29 11:20:00,44.94,44.96,44.86,44.89,240102.0,44.337,44.3567,44.258,44.2876,240102.0
2023-11-29 11:25:00,44.9,44.91,44.84,44.89,154617.0,44.2975,44.3074,44.2383,44.2876,154617.0
2023-11-29 11:30:00,44.9,44.92,44.8,44.88,222563.0,44.2975,44.3172,44.1989,44.2778,222563.0
2023-11-29 11:35:00,44.89,44.97,44.88,44.96,171981.0,44.2876,44.3666,44.2778,44.3567,171981.0
2023-11-29 11:40:00,44.97,45.02,44.93,44.98,210812.0,44.3666,44.4159,44.3271,44.3764,210812.0
2023-11-29 11:45:00,44.99,45.03,44.98,45.03,151044.0,44.3863,44.4258,44.3764,44.4258,151044.0
2023-11-29 11:50:00,45.02,45.1,45.0,45.09,194220.0,44.4159,44.4948,44.3962,44.485,194220.0
2023-11-29 11:55:00,45.09,45.11,45.04,45.06,275273.0,44.485,44.5047,44.4356,44.4554,275273.0
2023-11-29 12:00:00,45.07,45.07,44.98,45.01,165623.0,44.4652,44.4652,44.3764,44.406,165623.0
2023-11-29 12:05:00,45.01,45.07,44.98,45.05,201013.0,44.406,44.4652,44.3764,44.4455,201013.0
2023-11-29 12:10:00,45.05,45.14,45.05,45.12,220717.0,44.4455,44.5343,44.4455,44.5146,220717.0
2023-11-29 12:15:00,45.13,45.16,45.12,45.13,243303.0,44.5244,44.554,44.5146,44.5244,243303.0
2023-11-29 12:20:00,45.13,45.18,45.12,45.16,200629.0,44.5244,44.5738,44.5146,44.554,200629.0
2023-11-29 12:25:00,45.16,45.17,45.09,45.17,168658.0,44.554,44.5639,44.485,44.5639,168658.0
2023-11-29 12:30:00,45.16,45.18,45.12,45.18,190985.0,44.554,44.5738,44.5146,44.5738,190985.0
2023-11-29 12:35:00,45.18,45.24,45.17,45.23,228330.0,44.5738,44.633,44.5639,44.6231,228330.0
2023-11-29 12:40:00,45.23,45.24,45.14,45.15,203839.0,44.6231,44.633,44.5343,44.5442,203839.0
2023-11-29 12:45:00,45.15,45.18,45.13,45.16,146604.0,44.5442,44.5738,44.5244,44.554,146604.0
2023-11-29 12:50:00,45.15,45.18,45.14,45.16,125892.0,44.5442,44.5738,44.5343,44.554,125892.0
2023-11-29 12:55:00,45.16,45.19,45.14,45.14,131017.0,44.554,44.5836,44.5343,44.5343,131017.0
2023-11-29 13:00:00,45.14,45.23,45.13,45.18,219716.0,44.5343,44.6231,44.5244,44.5738,219716.0
2023-11-29 13:05:00,45.18,45.2,45.15,45.2,111574.0,44.5738,44.5935,44.5442,44.5935,111574.0
2023-11-29 13:10:00,45.2,45.2,45.15,45.16,149668.0,44.5935,44.5935,44.5442,44.554,149668.0
2023-11-29 13:15:00,45.16,45.18,45.12,45.16,151309.0,44.554,44.5738,44.5146,44.554,151309.0
2023-11-29 13:20:00,45.16,45.22,45.13,45.2,144674.0,44.554,44.6132,44.5244,44.5935,144674.0
2023-11-29 13:25:00,45.2,45.26,45.19,45.25,249038.0,44.5935,44.6527,44.5836,44.6428,249038.0
2023-11-29 13:30:00,45.25,45.25,45.08,45.09,251773.0,44.6428,44.6428,44.4751,44.485,251773.0
2023-11-29 13:35:00,45.09,45.15,45.06,45.15,135109.0,44.485,44.5442,44.4554,44.5442,135109.0
2023-11-29 13:40:00,45.15,45.15,45.1,45.14,98787.0,44.5442,44.5442,44.4948,44.5343,98787.0
2023-11-29 13:45:00,45.13,45.19,45.13,45.18,141487.0,44.5244,44.5836,44.5244,44.5738,141487.0
2023-11-29 13:50:00,45.17,45.2,45.16,45.16,147895.0,44.5639,44.5935,44.554,44.554,147895.0
2023-11-29 13:55:00,45.16,45.19,45.14,45.16,113811.0,44.554,44.5836,44.5343,44.554,113811.0
2023-11-29 14:00:00,45.16,45.18,45.08,45.1,167286.0,44.554,44.5738,44.4751,44.4948,167286.0
2023-11-29 14:05:00,45.09,45.16,45.09,45.13,160510.0,44.485,44.554,44.485,44.5244,160510.0
2023-11-29 14:10:00,45.13,45.18,45.11,45.13,209127.0,44.5244,44.5738,44.5047,44.5244,209127.0
2023-11-29 14:15:00,45.13,45.23,45.12,45.21,215354.0,44.5244,44.6231,44.5146,44.6034,215354.0
2023-11-29 14:20:00,45.21,45.24,45.18,45.22,336370.0,44.6034,44.633,44.5738,44.6132,336370.0
2023-11-29 14:25:00,45.23,45.24,45.18,45.2,234489.0,44.6231,44.633,44.5738,44.5935,234489.0
2023-11-29 14:30:00,45.2,45.23,45.17,45.21,257746.0,44.5935,44.6231,44.5639,44.6034,257746.0
2023-11-29 14:35:00,45.21,45.22,45.07,45.11,196698.0,44.6034,44.6132,44.4652,44.5047,196698.0
2023-11-29 14:40:00,45.11,45.17,45.09,45.14,628266.0,44.5047,44.5639,44.485,44.5343,628266.0
2023-11-29 14:45:00,45.15,45.26,45.14,45.25,386793.0,44.5442,44.6527,44.5343,44.6428,386793.0
2023-11-29 14:50:00,45.25,45.26,45.22,45.25,425835.0,44.6428,44.6527,44.6132,44.6428,425835.0
2023-11-29 14:55:00,45.25,45.26,45.22,45.25,390459.0,44.6428,44.6527,44.6132,44.6428,390459.0
2023-11-29 15:00:00,45.25,45.29,45.21,45.27,684690.0,44.6428,44.6823,44.6034,44.6625,684690.0
2023-11-29 15:05:00,45.27,45.34,45.25,45.28,597443.0,44.6625,44.7316,44.6428,44.6724,597443.0
2023-11-29 15:10:00,45.27,45.28,45.19,45.19,492708.0,44.6625,44.6724,44.5836,44.5836,492708.0
2023-11-29 15:15:00,45.2,45.21,45.15,45.19,521613.0,44.5935,44.6034,44.5442,44.5836,521613.0
2023-11-29 15:20:00,45.18,45.19,45.13,45.15,430585.0,44.5738,44.5836,44.5244,44.5442,430585.0
2023-11-29 15:25:00,45.15,45.16,45.02,45.05,1056580.0,44.5442,44.554,44.4159,44.4455,1056580.0
2023-11-29 15:30:00,45.04,45.1,45.01,45.04,390201.0,44.4356,44.4948,44.406,44.4356,390201.0
2023-11-29 15:35:00,45.04,45.05,44.92,44.93,554228.0,44.4356,44.4455,44.3172,44.3271,554228.0
2023-11-29 15:40:00,44.93,45.01,44.92,44.98,441632.0,44.3271,44.406,44.3172,44.3764,441632.0
2023-11-29 15:45:00,44.98,44.98,44.91,44.94,307890.0,44.3764,44.3764,44.3074,44.337,307890.0
2023-11-29 15:50:00,44.94,44.97,44.9,44.93,564853.0,44.337,44.3666,44.2975,44.3271,564853.0
2023-11-29 15:55:00,44.93,45.02,44.9,44.92,1572433.0,44.3271,44.4159,44.2975,44.3172,1572433.0
2023-11-30 09:30:00,44.65,44.97,44.56,44.97,953892.0,44.0509,44.3666,43.9621,44.3666,953892.0
2023-11-30 09:35:00,44.96,44.99,44.8,44.96,701598.0,44.3567,44.3863,44.1989,44.3567,701598.0
2023-11-30 09:40:00,44.96,45.03,44.51,44.79,732484.0,44.3567,44.4258,43.9127,44.189,732484.0
2023-11-30 09:45:00,44.8,44.8,44.5,44.66,464738.0,44.1989,44.1989,43.9029,44.0607,464738.0
2023-11-30 09:50:00,44.66,44.8,44.63,44.78,496342.0,44.0607,44.1989,44.0311,44.1791,496342.0
2023-11-30 09:55:00,44.79,44.81,44.65,44.71,226794.0,44.189,44.2087,44.0509,44.1101,226794.0
2023-11-30 10:00:00,44.71,44.72,44.41,44.43,405498.0,44.1101,44.1199,43.8141,43.8338,405498.0
2023-11-30 10:05:00,44.42,44.73,44.42,44.73,411394.0,43.824,44.1298,43.824,44.1298,411394.0
2023-11-30 10:10:00,44.73,44.96,44.68,44.95,408248.0,44.1298,44.3567,44.0805,44.3468,408248.0
2023-11-30 10:15:00,44.95,45.09,44.94,45.09,720116.0,44.3468,44.485,44.337,44.485,720116.0
2023-11-30 10:20:00,45.09,45.09,44.87,44.97,414227.0,44.485,44.485,44.2679,44.3666,414227.0
2023-11-30 10:25:00,44.97,45.01,44.78,44.78,322659.0,44.3666,44.406,44.1791,44.1791,322659.0
2023-11-30 10:30:00,44.79,44.9,44.75,44.88,414844.0,44.189,44.2975,44.1495,44.2778,414844.0
2023-11-30 10:35:00,44.88,44.89,44.7,44.76,534150.0,44.2778,44.2876,44.1002,44.1594,534150.0
2023-11-30 10:40:00,44.77,44.89,44.75,44.83,297439.0,44.1693,44.2876,44.1495,44.2285,297439.0
2023-11-30 10:45:00,44.83,44.89,44.74,44.74,730029.0,44.2285,44.2876,44.1397,44.1397,730029.0
2023-11-30 10:50:00,44.75,44.83,44.69,44.72,237482.0,44.1495,44.2285,44.0903,44.1199,237482.0
2023-11-30 10:55:00,44.72,44.85,44.66,44.84,223524.0,44.1199,44.2482,44.0607,44.2383,223524.0
2023-11-30 11:00:00,44.84,44.91,44.8,44.83,262596.0,44.2383,44.3074,44.1989,44.2285,262596.0
2023-11-30 11:05:00,44.83,44.84,44.65,44.7,219190.0,44.2285,44.2383,44.0509,44.1002,219190.0
2023-11-30 11:10:00,44.69,44.76,44.65,44.73,158621.0,44.0903,44.1594,44.0509,44.1298,158621.0
2023-11-30 11:15:00,44.74,44.76,44.68,44.71,164044.0,44.1397,44.1594,44.0805,44.1101,164044.0
2023-11-30 11:20:00,44.71,44.85,44.7,44.83,140240.0,44.1101,44.2482,44.1002,44.2285,140240.0
2023-11-30 11:25:00,44.83,44.84,44.75,44.82,163998.0,44.2285,44.2383,44.1495,44.2186,163998.0
2023-11-30 11:30:00,44.82,44.83,44.71,44.75,151624.0,44.2186,44.2285,44.1101,44.1495,151624.0
2023-11-30 11:35:00,44.75,44.77,44.69,44.7,108216.0,44.1495,44.1693,44.0903,44.1002,108216.0
2023-11-30 11:40:00,44.71,44.75,44.68,44.71,134905.0,44.1101,44.1495,44.0805,44.1101,134905.0
2023-11-30 11:45:00,44.71,44.71,44.58,44.65,191775.0,44.1101,44.1101,43.9818,44.0509,191775.0
2023-11-30 11:50:00,44.64,44.68,44.56,44.57,229569.0,44.041,44.0805,43.9621,43.9719,229569.0
2023-11-30 11:55:00,44.57,44.57,44.45,44.48,310845.0,43.9719,43.9719,43.8536,43.8831,310845.0
2023-11-30 12:00:00,44.48,44.64,44.44,44.64,147339.0,43.8831,44.041,43.8437,44.041,147339.0
2023-11-30 12:05:00,44.64,44.66,44.61,44.63,119103.0,44.041,44.0607,44.0114,44.0311,119103.0
2023-11-30 12:10:00,44.63,44.7,44.6,44.68,147002.0,44.0311,44.1002,44.0015,44.0805,147002.0
2023-11-30 12:15:00,44.69,44.7,44.56,44.56,73928.0,44.0903,44.1002,43.9621,43.9621,73928.0
2023-11-30 12:20:00,44.56,44.61,44.55,44.59,116302.0,43.9621,44.0114,43.9522,43.9917,116302.0
2023-11-30 12:25:00,44.59,44.65,44.57,44.62,83314.0,43.9917,44.0509,43.9719,44.0213,83314.0
2023-11-30 12:30:00,44.62,44.69,44.59,44.62,85985.0,44.0213,44.0903,43.9917,44.0213,85985.0
2023-11-30 12:35:00,44.62,44.66,44.61,44.63,52739.0,44.0213,44.0607,44.0114,44.0311,52739.0
2023-11-30 12:40:00,44.63,44.75,44.63,44.75,129645.0,44.0311,44.1495,44.0311,44.1495,129645.0
2023-11-30 12:45:00,44.75,44.78,44.72,44.77,126325.0,44.1495,44.1791,44.1199,44.1693,126325.0
2023-11-30 12:50:00,44.77,44.79,44.71,44.73,138326.0,44.1693,44.189,44.1101,44.1298,138326.0
2023-11-30 12:55:00,44.73,44.76,44.69,44.72,115924.0,44.1298,44.1594,44.0903,44.1199,115924.0
2023-11-30 13:00:00,44.73,44.73,44.64,44.65,113443.0,44.1298,44.1298,44.041,44.0509,113443.0
2023-11-30 13:05:00,44.65,44.66,44.57,44.58,103003.0,44.0509,44.0607,43.9719,43.9818,103003.0
2023-11-30 13:10:00,44.58,44.6,44.54,44.57,136356.0,43.9818,44.0015,43.9423,43.9719,136356.0
2023-11-30 13:15:00,44.57,44.6,44.53,44.53,103415.0,43.9719,44.0015,43.9325,43.9325,103415.0
2023-11-30 13:20:00,44.53,44.6,44.53,44.57,126830.0,43.9325,44.0015,43.9325,43.9719,126830.0
2023-11-30 13:25:00,44.56,44.58,44.49,44.5,106649.0,43.9621,43.9818,43.893,43.9029,106649.0
2023-11-30 13:30:00,44.5,44.58,44.42,44.58,252689.0,43.9029,43.9818,43.824,43.9818,252689.0
2023-11-30 13:35:00,44.58,44.61,44.56,44.58,133609.0,43.9818,44.0114,43.9621,43.9818,133609.0
2023-11-30 13:40:00,44.58,44.59,44.54,44.55,84454.0,43.9818,43.9917,43.9423,43.9522,84454.0
2023-11-30 13:45:00,44.55,44.57,44.53,44.56,97431.0,43.9522,43.9719,43.9325,43.9621,97431.0
2023-11-30 13:50:00,44.56,44.62,44.54,44.61,145449.0,43.9621,44.0213,43.9423,44.0114,145449.0
2023-11-30 13:55:00,44.61,44.66,44.6,44.66,194625.0,44.0114,44.0607,44.0015,44.0607,194625.0
2023-11-30 14:00:00,44.65,44.7,44.64,44.65,144237.0,44.0509,44.1002,44.041,44.0509,144237.0
2023-11-30 14:05:00,44.65,44.69,44.64,44.66,123135.0,44.0509,44.0903,44.041,44.0607,123135.0
2023-11-30 14:10:00,44.66,44.72,44.66,44.71,126445.0,44.0607,44.1199,44.0607,44.1101,126445.0
2023-11-30 14:15:00,44.71,44.72,44.66,44.66,126532.0,44.1101,44.1199,44.0607,44.0607,126532.0
2023-11-30 14:20:00,44.66,44.66,44.62,44.64,103556.0,44.0607,44.0607,44.0213,44.041,103556.0
2023-11-30 14:25:00,44.64,44.64,44.59,44.62,137035.0,44.041,44.041,43.9917,44.0213,137035.0
2023-11-30 14:30:00,44.62,44.65,44.6,44.65,129408.0,44.0213,44.0509,44.0015,44.0509,129408.0
2023-11-30 14:35:00,44.64,44.71,44.64,44.7,119356.0,44.041,44.1101,44.041,44.1002,119356.0
2023-11-30 14:40:00,44.7,44.73,44.68,44.71,116193.0,44.1002,44.1298,44.0805,44.1101,116193.0
2023-11-30 14:45:00,44.71,44.77,44.7,44.76,163701.0,44.1101,44.1693,44.1002,44.1594,163701.0
2023-11-30 14:50:00,44.76,44.79,44.67,44.67,230463.0,44.1594,44.189,44.0706,44.0706,230463.0
2023-11-30 14:55:00,44.67,44.75,44.63,44.69,264722.0,44.0706,44.1495,44.0311,44.0903,264722.0
2023-11-30 15:00:00,44.69,44.72,44.6,44.6,149584.0,44.0903,44.1199,44.0015,44.0015,149584.0
2023-11-30 15:05:00,44.6,44.6,44.51,44.52,219868.0,44.0015,44.0015,43.9127,43.9226,219868.0
2023-11-30 15:10:00,44.52,44.6,44.51,44.58,202813.0,43.9226,44.0015,43.9127,43.9818,202813.0
2023-11-30 15:15:00,44.58,44.58,44.52,44.53,173006.0,43.9818,43.9818,43.9226,43.9325,173006.0
2023-11-30 15:20:00,44.52,44.57,44.5,44.51,283046.0,43.9226,43.9719,43.9029,43.9127,283046.0
2023-11-30 15:25:00,44.51,44.52,44.43,44.48,345713.0,43.9127,43.9226,43.8338,43.8831,345713.0
2023-11-30 15:30:00,44.48,44.55,44.45,44.53,303366.0,43.8831,43.9522,43.8536,43.9325,303366.0
2023-11-30 15:35:00,44.52,44.53,44.47,44.48,279944.0,43.9226,43.9325,43.8733,43.8831,279944.0
2023-11-30 15:40:00,44.48,44.69,44.47,44.69,379920.0,43.8831,44.0903,43.8733,44.0903,379920.0
2023-11-30 15:45:00,44.69,44.69,44.62,44.63,479869.0,44.0903,44.0903,44.0213,44.0311,479869.0
2023-11-30 15:50:00,44.63,44.8,44.62,44.77,807293.0,44.0311,44.1989,44.0213,44.1693,807293.0
2023-11-30 15:55:00,44.77,44.77,44.59,44.73,2138512.0,44.1693,44.1693,43.9917,44.1298,2138512.0
2023-12-01 09:30:00,44.35,44.36,43.66,43.73,1908191.0,43.7549,43.7648,43.0742,43.1432,1908191.0
2023-12-01 09:35:00,43.73,44.06,43.66,44.05,774837.0,43.1432,43.4688,43.0742,43.4589,774837.0
2023-12-01 09:40:00,44.05,44.05,43.75,43.86,613125.0,43.4589,43.4589,43.1629,43.2715,613125.0
2023-12-01 09:45:00,43.86,43.93,43.55,43.55,1020240.0,43.2715,43.3405,42.9656,42.9656,1020240.0
2023-12-01 09:50:00,43.56,43.68,43.45,43.48,816687.0,42.9755,43.0939,42.867,42.8966,816687.0
2023-12-01 09:55:00,43.47,43.53,43.21,43.36,989806.0,42.8867,42.9459,42.6302,42.7782,989806.0
2023-12-01 10:00:00,43.36,43.53,43.26,43.49,1019996.0,42.7782,42.9459,42.6795,42.9064,1019996.0
2023-12-01 10:05:00,43.5,43.5,43.26,43.3,659630.0,42.9163,42.9163,42.6795,42.719,659630.0
2023-12-01 10:10:00,43.29,43.45,43.18,43.24,498640.0,42.7091,42.867,42.6006,42.6598,498640.0
2023-12-01 10:15:00,43.24,43.31,43.09,43.24,579388.0,42.6598,42.7288,42.5118,42.6598,579388.0
2023-12-01 10:20:00,43.25,43.27,42.96,42.98,804951.0,42.6697,42.6894,42.3835,42.4033,804951.0
2023-12-01 10:25:00,42.98,43.08,42.86,43.06,811152.0,42.4033,42.5019,42.2849,42.4822,811152.0
2023-12-01 10:30:00,43.07,43.19,42.97,43.16,565237.0,42.4921,42.6105,42.3934,42.5809,565237.0
2023-12-01 10:35:00,43.16,43.24,43.02,43.06,420053.0,42.5809,42.6598,42.4427,42.4822,420053.0
2023-12-01 10:40:00,43.05,43.32,43.01,43.31,409686.0,42.4723,42.7387,42.4329,42.7288,409686.0
2023-12-01 10:45:00,43.31,43.31,43.08,43.11,282218.0,42.7288,42.7288,42.5019,42.5315,282218.0
2023-12-01 10:50:00,43.11,43.19,43.08,43.14,241612.0,42.5315,42.6105,42.5019,42.5611,241612.0
2023-12-01 10:55:00,43.14,43.19,43.11,43.19,297781.0,42.5611,42.6105,42.5315,42.6105,297781.0
2023-12-01 11:00:00,43.18,43.36,43.06,43.34,402526.0,42.6006,42.7782,42.4822,42.7584,402526.0
2023-12-01 11:05:00,43.34,43.42,43.23,43.39,330927.0,42.7584,42.8374,42.6499,42.8078,330927.0
2023-12-01 11:10:00,43.4,43.52,43.38,43.51,385717.0,42.8176,42.936,42.7979,42.9262,385717.0
2023-12-01 11:15:00,43.51,43.55,43.37,43.42,361652.0,42.9262,42.9656,42.788,42.8374,361652.0
2023-12-01 11:20:00,43.41,43.46,43.36,43.42,212094.0,42.8275,42.8768,42.7782,42.8374,212094.0
2023-12-01 11:25:00,43.43,43.47,43.29,43.38,320718.0,42.8472,42.8867,42.7091,42.7979,320718.0
2023-12-01 11:30:00,43.38,43.44,43.33,43.43,285973.0,42.7979,42.8571,42.7486,42.8472,285973.0
2023-12-01 11:35:00,43.43,43.45,43.3,43.36,278979.0,42.8472,42.867,42.719,42.7782,278979.0
2023-12-01 11:40:00,43.36,43.59,43.31,43.58,391133.0,42.7782,43.0051,42.7288,42.9952,391133.0
2023-12-01 11:45:00,43.58,43.59,43.44,43.49,221917.0,42.9952,43.0051,42.8571,42.9064,221917.0
2023-12-01 11:50:00,43.48,43.7,43.44,43.64,586722.0,42.8966,43.1136,42.8571,43.0544,586722.0
2023-12-01 11:55:00,43.64,43.65,43.59,43.61,216866.0,43.0544,43.0643,43.0051,43.0248,216866.0
2023-12-01 12:00:00,43.61,43.64,43.53,43.56,182297.0,43.0248,43.0544,42.9459,42.9755,182297.0
2023-12-01 12:05:00,43.55,43.59,43.51,43.51,142553.0,42.9656,43.0051,42.9262,42.9262,142553.0
2023-12-01 12:10:00,43.51,43.64,43.5,43.64,292542.0,42.9262,43.0544,42.9163,43.0544,292542.0
2023-12-01 12:15:00,43.64,43.68,43.61,43.62,407597.0,43.0544,43.0939,43.0248,43.0347,407597.0
2023-12-01 12:20:00,43.62,43.63,43.48,43.59,280048.0,43.0347,43.0446,42.8966,43.0051,280048.0
2023-12-01 12:25:00,43.59,43.7,43.56,43.67,226967.0,43.0051,43.1136,42.9755,43.084,226967.0
2023-12-01 12:30:00,43.67,43.74,43.65,43.71,348618.0,43.084,43.1531,43.0643,43.1235,348618.0
2023-12-01 12:35:00,43.7,43.73,43.66,43.72,229977.0,43.1136,43.1432,43.0742,43.1333,229977.0
2023-12-01 12:40:00,43.73,43.79,43.71,43.77,230058.0,43.1432,43.2024,43.1235,43.1827,230058.0
2023-12-01 12:45:00,43.77,43.89,43.76,43.88,245382.0,43.1827,43.3011,43.1728,43.2912,245382.0
2023-12-01 12:50:00,43.88,43.96,43.82,43.96,389237.0,43.2912,43.3701,43.232,43.3701,389237.0
2023-12-01 12:55:00,43.96,44.07,43.95,44.02,434891.0,43.3701,43.4786,43.3603,43.4293,434891.0
2023-12-01 13:00:00,44.02,44.06,43.87,43.87,295887.0,43.4293,43.4688,43.2813,43.2813,295887.0
2023-12-01 13:05:00,43.87,44.02,43.82,44.02,255424.0,43.2813,43.4293,43.232,43.4293,255424.0
2023-12-01 13:10:00,44.01,44.02,43.89,43.97,185345.0,43.4195,43.4293,43.3011,43.38,185345.0
2023-12-01 13:15:00,43.98,43.98,43.87,43.92,218477.0,43.3899,43.3899,43.2813,43.3307,218477.0
2023-12-01 13:20:00,43.92,44.03,43.88,44.03,175314.0,43.3307,43.4392,43.2912,43.4392,175314.0
2023-12-01 13:25:00,44.03,44.03,43.89,43.89,190745.0,43.4392,43.4392,43.3011,43.3011,190745.0
2023-12-01 13:30:00,43.9,43.9,43.85,43.89,149345.0,43.3109,43.3109,43.2616,43.3011,149345.0
2023-12-01 13:35:00,43.89,43.91,43.79,43.83,140623.0,43.3011,43.3208,43.2024,43.2419,140623.0
2023-12-01 13:40:00,43.83,43.83,43.77,43.81,141860.0,43.2419,43.2419,43.1827,43.2221,141860.0
2023-12-01 13:45:00,43.81,43.86,43.79,43.84,218830.0,43.2221,43.2715,43.2024,43.2517,218830.0
2023-12-01 13:50:00,43.84,43.9,43.81,43.89,161909.0,43.2517,43.3109,43.2221,43.3011,161909.0
2023-12-01 13:55:00,43.89,43.92,43.88,43.88,167515.0,43.3011,43.3307,43.2912,43.2912,167515.0
2023-12-01 14:00:00,43.89,43.95,43.85,43.93,200335.0,43.3011,43.3603,43.2616,43.3405,200335.0
2023-12-01 14:05:00,43.94,43.98,43.87,43.95,222481.0,43.3504,43.3899,43.2813,43.3603,222481.0
2023-12-01 14:10:00,43.95,44.02,43.94,44.02,218924.0,43.3603,43.4293,43.3504,43.4293,218924.0
2023-12-01 14:15:00,44.01,44.02,43.87,43.87,156647.0,43.4195,43.4293,43.2813,43.2813,156647.0
2023-12-01 14:20:00,43.87,43.92,43.84,43.9,165405.0,43.2813,43.3307,43.2517,43.3109,165405.0
2023-12-01 14:25:00,43.9,43.9,43.8,43.8,215560.0,43.3109,43.3109,43.2123,43.2123,215560.0
2023-12-01 14:30:00,43.81,43.81,43.72,43.72,197904.0,43.2221,43.2221,43.1333,43.1333,197904.0
2023-12-01 14:35:00,43.73,43.77,43.67,43.77,436519.0,43.1432,43.1827,43.084,43.1827,436519.0
2023-12-01 14:40:00,43.77,43.78,43.67,43.7,274789.0,43.1827,43.1925,43.084,43.1136,274789.0
2023-12-01 14:45:00,43.7,43.72,43.66,43.71,229954.0,43.1136,43.1333,43.0742,43.1235,229954.0
2023-12-01 14:50:00,43.71,43.71,43.66,43.66,212576.0,43.1235,43.1235,43.0742,43.0742,212576.0
2023-12-01 14:55:00,43.66,43.78,43.65,43.77,216461.0,43.0742,43.1925,43.0643,43.1827,216461.0
2023-12-01 15:00:00,43.77,43.82,43.72,43.76,292564.0,43.1827,43.232,43.1333,43.1728,292564.0
2023-12-01 15:05:00,43.76,43.77,43.65,43.7,187320.0,43.1728,43.1827,43.0643,43.1136,187320.0
2023-12-01 15:10:00,43.71,43.77,43.69,43.73,178483.0,43.1235,43.1827,43.1037,43.1432,178483.0
2023-12-01 15:15:00,43.73,43.76,43.69,43.71,244978.0,43.1432,43.1728,43.1037,43.1235,244978.0
2023-12-01 15:20:00,43.7,43.71,43.64,43.66,230577.0,43.1136,43.1235,43.0544,43.0742,230577.0
2023-12-01 15:25:00,43.66,43.76,43.65,43.75,233330.0,43.0742,43.1728,43.0643,43.1629,233330.0
2023-12-01 15:30:00,43.75,43.76,43.7,43.71,249660.0,43.1629,43.1728,43.1136,43.1235,249660.0
2023-12-01 15:35:00,43.71,43.71,43.62,43.63,317492.0,43.1235,43.1235,43.0347,43.0446,317492.0
2023-12-01 15:40:00,43.64,43.69,43.62,43.65,359357.0,43.0544,43.1037,43.0347,43.0643,359357.0
2023-12-01 15:45:00,43.64,43.73,43.63,43.73,475609.0,43.0544,43.1432,43.0446,43.1432,475609.0
2023-12-01 15:50:00,43.72,43.78,43.65,43.66,854244.0,43.1333,43.1925,43.0643,43.0742,854244.0
2023-12-01 15:55:00,43.66,43.75,43.66,43.73,2113892.0,43.0742,43.1629,43.0742,43.1432,2113892.0
2023-12-04 09:30:00,43.29,43.31,42.93,43.13,1251349.0,42.7091,42.7288,42.3539,42.5513,1251349.0
2023-12-04 09:35:00,43.12,43.12,42.68,42.71,717985.0,42.5414,42.5414,42.1073,42.1369,717985.0
2023-12-04 09:40:00,42.72,42.81,42.6,42.6,586520.0,42.1468,42.2356,42.0284,42.0284,586520.0
2023-12-04 09:45:00,42.61,42.78,42.55,42.65,541500.0,42.0382,42.206,41.979,42.0777,541500.0
2023-12-04 09:50:00,42.65,42.71,42.46,42.71,531177.0,42.0777,42.1369,41.8903,42.1369,531177.0
2023-12-04 09:55:00,42.71,42.76,42.6,42.62,650283.0,42.1369,42.1862,42.0284,42.0481,650283.0
2023-12-04 10:00:00,42.62,42.67,42.45,42.65,506915.0,42.0481,42.0974,41.8804,42.0777,506915.0
2023-12-04 10:05:00,42.66,42.7,42.43,42.43,427275.0,42.0876,42.127,41.8607,41.8607,427275.0
2023-12-04 10:10:00,42.43,42.5,42.38,42.39,420008.0,41.8607,41.9297,41.8113,41.8212,420008.0
2023-12-04 10:15:00,42.39,42.39,42.0,42.05,1299423.0,41.8212,41.8212,41.4364,41.4858,1299423.0
2023-12-04 10:20:00,42.04,42.06,41.85,41.86,1044972.0,41.4759,41.4956,41.2884,41.2983,1044972.0
2023-12-04 10:25:00,41.86,41.95,41.82,41.87,873654.0,41.2983,41.3871,41.2588,41.3082,873654.0
2023-12-04 10:30:00,41.86,41.95,41.79,41.82,867905.0,41.2983,41.3871,41.2292,41.2588,867905.0
2023-12-04 10:35:00,41.82,41.96,41.81,41.84,708172.0,41.2588,41.397,41.249,41.2786,708172.0
2023-12-04 10:40:00,41.84,41.88,41.75,41.75,806594.0,41.2786,41.318,41.1898,41.1898,806594.0
2023-12-04 10:45:00,41.76,41.85,41.68,41.82,681545.0,41.1996,41.2884,41.1207,41.2588,681545.0
2023-12-04 10:50:00,41.81,42.04,41.79,41.95,682944.0,41.249,41.4759,41.2292,41.3871,682944.0
2023-12-04 10:55:00,41.96,42.07,41.89,41.93,547841.0,41.397,41.5055,41.3279,41.3674,547841.0
2023-12-04 11:00:00,41.94,42.03,41.92,41.94,582097.0,41.3772,41.466,41.3575,41.3772,582097.0
2023-12-04 11:05:00,41.94,41.95,41.77,41.83,443537.0,41.3772,41.3871,41.2095,41.2687,443537.0
2023-12-04 11:10:00,41.83,42.0,41.78,41.97,504421.0,41.2687,41.4364,41.2194,41.4068,504421.0
2023-12-04 11:15:00,41.97,41.98,41.91,41.92,305740.0,41.4068,41.4167,41.3476,41.3575,305740.0
2023-12-04 11:20:00,41.93,41.99,41.9,41.95,458089.0,41.3674,41.4266,41.3378,41.3871,458089.0
2023-12-04 11:25:00,41.94,41.97,41.86,41.94,561142.0,41.3772,41.4068,41.2983,41.3772,561142.0
2023-12-04 11:30:00,41.95,41.96,41.88,41.9,511730.0,41.3871,41.397,41.318,41.3378,511730.0
2023-12-04 11:35:00,41.9,42.14,41.85,42.13,412786.0,41.3378,41.5745,41.2884,41.5647,412786.0
2023-12-04 11:40:00,42.13,42.24,42.12,42.19,438025.0,41.5647,41.6732,41.5548,41.6239,438025.0
2023-12-04 11:45:00,42.2,42.33,42.19,42.3,271312.0,41.6337,41.762,41.6239,41.7324,271312.0
2023-12-04 11:50:00,42.3,42.35,42.27,42.27,223744.0,41.7324,41.7817,41.7028,41.7028,223744.0
2023-12-04 11:55:00,42.28,42.34,42.25,42.32,349040.0,41.7127,41.7719,41.6831,41.7521,349040.0
2023-12-04 12:00:00,42.32,42.35,42.28,42.29,185828.0,41.7521,41.7817,41.7127,41.7225,185828.0
2023-12-04 12:05:00,42.29,42.35,42.25,42.32,241650.0,41.7225,41.7817,41.6831,41.7521,241650.0
2023-12-04 12:10:00,42.33,42.39,42.27,42.37,434860.0,41.762,41.8212,41.7028,41.8015,434860.0
2023-12-04 12:15:00,42.36,42.5,42.36,42.48,195707.0,41.7916,41.9297,41.7916,41.91,195707.0
2023-12-04 12:20:00,42.47,42.49,42.38,42.41,227635.0,41.9001,41.9199,41.8113,41.8409,227635.0
2023-12-04 12:25:00,42.41,42.45,42.38,42.39,201742.0,41.8409,41.8804,41.8113,41.8212,201742.0
2023-12-04 12:30:00,42.39,42.5,42.38,42.46,293127.0,41.8212,41.9297,41.8113,41.8903,293127.0
2023-12-04 12:35:00,42.46,42.53,42.43,42.52,150177.0,41.8903,41.9593,41.8607,41.9494,150177.0
2023-12-04 12:40:00,42.52,42.56,42.49,42.5,214761.0,41.9494,41.9889,41.9199,41.9297,214761.0
2023-12-04 12:45:00,42.5,42.51,42.41,42.41,201982.0,41.9297,41.9396,41.8409,41.8409,201982.0
2023-12-04 12:50:00,42.41,42.42,42.36,42.39,268680.0,41.8409,41.8508,41.7916,41.8212,268680.0
2023-12-04 12:55:00,42.39,42.42,42.35,42.36,215926.0,41.8212,41.8508,41.7817,41.7916,215926.0
2023-12-04 13:00:00,42.36,42.36,42.29,42.32,290595.0,41.7916,41.7916,41.7225,41.7521,290595.0
2023-12-04 13:05:00,42.32,42.34,42.3,42.34,198676.0,41.7521,41.7719,41.7324,41.7719,198676.0
2023-12-04 13:10:00,42.34,42.37,42.31,42.34,185354.0,41.7719,41.8015,41.7423,41.7719,185354.0
2023-12-04 13:15:00,42.34,42.42,42.32,42.41,302049.0,41.7719,41.8508,41.7521,41.8409,302049.0
2023-12-04 13:20:00,42.41,42.43,42.32,42.32,145020.0,41.8409,41.8607,41.7521,41.7521,145020.0
2023-12-04 13:25:00,42.32,42.32,42.24,42.25,221061.0,41.7521,41.7521,41.6732,41.6831,221061.0
2023-12-04 13:30:00,42.25,42.28,42.23,42.24,179867.0,41.6831,41.7127,41.6633,41.6732,179867.0
2023-12-04 13:35:00,42.24,42.34,42.23,42.26,169484.0,41.6732,41.7719,41.6633,41.6929,169484.0
2023-12-04 13:40:00,42.27,42.28,42.23,42.27,171741.0,41.7028,41.7127,41.6633,41.7028,171741.0
2023-12-04 13:45:00,42.26,42.29,42.24,42.25,132079.0,41.6929,41.7225,41.6732,41.6831,132079.0
2023-12-04 13:50:00,42.24,42.26,42.17,42.19,150570.0,41.6732,41.6929,41.6041,41.6239,150570.0
2023-12-04 13:55:00,42.19,42.23,42.17,42.19,152827.0,41.6239,41.6633,41.6041,41.6239,152827.0
2023-12-04 14:00:00,42.19,42.2,42.04,42.05,290185.0,41.6239,41.6337,41.4759,41.4858,290185.0
2023-12-04 14:05:00,42.06,42.14,42.05,42.1,210680.0,41.4956,41.5745,41.4858,41.5351,210680.0
2023-12-04 14:10:00,42.11,42.21,42.09,42.19,218905.0,41.5449,41.6436,41.5252,41.6239,218905.0
2023-12-04 14:15:00,42.19,42.24,42.16,42.23,172684.0,41.6239,41.6732,41.5943,41.6633,172684.0
2023-12-04 14:20:00,42.23,42.24,42.18,42.22,169729.0,41.6633,41.6732,41.614,41.6535,169729.0
2023-12-04 14:25:00,42.22,42.26,42.2,42.21,143651.0,41.6535,41.6929,41.6337,41.6436,143651.0
2023-12-04 14:30:00,42.21,42.24,42.16,42.21,156838.0,41.6436,41.6732,41.5943,41.6436,156838.0
2023-12-04 14:35:00,42.21,42.21,42.13,42.13,141366.0,41.6436,41.6436,41.5647,41.5647,141366.0
2023-12-04 14:40:00,42.13,42.17,42.11,42.16,131051.0,41.5647,41.6041,41.5449,41.5943,131051.0
2023-12-04 14:45:00,42.16,42.17,42.11,42.14,155164.0,41.5943,41.6041,41.5449,41.5745,155164.0
2023-12-04 14:50:00,42.15,42.16,42.11,42.11,210755.0,41.5844,41.5943,41.5449,41.5449,210755.0
2023-12-04 14:55:00,42.11,42.18,42.1,42.13,316607.0,41.5449,41.614,41.5351,41.5647,316607.0
2023-12-04 15:00:00,42.14,42.17,42.08,42.09,232329.0,41.5745,41.6041,41.5154,41.5252,232329.0
2023-12-04 15:05:00,42.09,42.11,42.0,42.02,343198.0,41.5252,41.5449,41.4364,41.4562,343198.0
2023-12-04 15:10:00,42.02,42.04,41.98,42.0,290041.0,41.4562,41.4759,41.4167,41.4364,290041.0
2023-12-04 15:15:00,42.01,42.05,41.93,42.05,344965.0,41.4463,41.4858,41.3674,41.4858,344965.0
2023-12-04 15:20:00,42.05,42.1,42.04,42.07,302361.0,41.4858,41.5351,41.4759,41.5055,302361.0
2023-12-04 15:25:00,42.07,42.13,42.03,42.1,427891.0,41.5055,41.5647,41.466,41.5351,427891.0
2023-12-04 15:30:00,42.1,42.3,42.08,42.27,605517.0,41.5351,41.7324,41.5154,41.7028,605517.0
2023-12-04 15:35:00,42.28,42.31,42.22,42.27,354510.0,41.7127,41.7423,41.6535,41.7028,354510.0
2023-12-04 15:40:00,42.27,42.3,42.21,42.27,388107.0,41.7028,41.7324,41.6436,41.7028,388107.0
2023-12-04 15:45:00,42.27,42.34,42.23,42.33,569059.0,41.7028,41.7719,41.6633,41.762,569059.0
2023-12-04 15:50:00,42.34,42.44,42.31,42.36,1346594.0,41.7719,41.8705,41.7423,41.7916,1346594.0
2023-12-04 15:55:00,42.35,42.39,42.3,42.33,3107765.0,41.7817,41.8212,41.7324,41.762,3107765.0
2023-12-05 09:30:00,41.91,42.15,41.79,41.86,1098709.0,41.3476,41.5844,41.2292,41.2983,1098709.0
2023-12-05 09:35:00,41.86,41.97,41.75,41.77,641621.0,41.2983,41.4068,41.1898,41.2095,641621.0
2023-12-05 09:40:00,41.78,41.86,41.67,41.8,598005.0,41.2194,41.2983,41.1109,41.2391,598005.0
2023-12-05 09:45:00,41.8,41.87,41.7,41.79,429572.0,41.2391,41.3082,41.1405,41.2292,429572.0
2023-12-05 09:50:00,41.79,41.99,41.77,41.97,488481.0,41.2292,41.4266,41.2095,41.4068,488481.0
2023-12-05 09:55:00,41.97,42.04,41.9,42.01,358814.0,41.4068,41.4759,41.3378,41.4463,358814.0
2023-12-05 10:00:00,42.02,42.23,42.01,42.09,562601.0,41.4562,41.6633,41.4463,41.5252,562601.0
2023-12-05 10:05:00,42.09,42.15,42.04,42.12,440157.0,41.5252,41.5844,41.4759,41.5548,440157.0
2023-12-05 10:10:00,42.12,42.29,42.11,42.19,420659.0,41.5548,41.7225,41.5449,41.6239,420659.0
2023-12-05 10:15:00,42.19,42.21,42.1,42.15,259408.0,41.6239,41.6436,41.5351,41.5844,259408.0
2023-12-05 10:20:00,42.16,42.22,42.1,42.1,328811.0,41.5943,41.6535,41.5351,41.5351,328811.0
2023-12-05 10:25:00,42.11,42.12,41.92,41.96,361605.0,41.5449,41.5548,41.3575,41.397,361605.0
2023-12-05 10:30:00,41.97,41.98,41.82,41.82,319528.0,41.4068,41.4167,41.2588,41.2588,319528.0
2023-12-05 10:35:00,41.82,41.91,41.79,41.8,363882.0,41.2588,41.3476,41.2292,41.2391,363882.0
2023-12-05 10:40:00,41.79,41.92,41.78,41.9,359887.0,41.2292,41.3575,41.2194,41.3378,359887.0
2023-12-05 10:45:00,41.9,42.1,41.89,42.09,343406.0,41.3378,41.5351,41.3279,41.5252,343406.0
2023-12-05 10:50:00,42.08,42.09,42.01,42.08,181705.0,41.5154,41.5252,41.4463,41.5154,181705.0
2023-12-05 10:55:00,42.09,42.11,42.0,42.0,182665.0,41.5252,41.5449,41.4364,41.4364,182665.0
2023-12-05 11:00:00,42.01,42.06,41.96,41.97,222430.0,41.4463,41.4956,41.397,41.4068,222430.0
2023-12-05 11:05:00,41.98,42.0,41.94,41.98,223442.0,41.4167,41.4364,41.3772,41.4167,223442.0
2023-12-05 11:10:00,41.98,42.03,41.9,41.92,336622.0,41.4167,41.466,41.3378,41.3575,336622.0
2023-12-05 11:15:00,41.93,41.93,41.71,41.74,346686.0,41.3674,41.3674,41.1503,41.1799,346686.0
2023-12-05 11:20:00,41.75,41.77,41.69,41.73,203265.0,41.1898,41.2095,41.1306,41.17,203265.0
2023-12-05 11:25:00,41.73,41.76,41.66,41.66,297692.0,41.17,41.1996,41.101,41.101,297692.0
2023-12-05 11:30:00,41.66,41.73,41.64,41.68,375743.0,41.101,41.17,41.0813,41.1207,375743.0
2023-12-05 11:35:00,41.68,41.69,41.61,41.68,223239.0,41.1207,41.1306,41.0517,41.1207,223239.0
2023-12-05 11:40:00,41.68,41.71,41.65,41.71,209493.0,41.1207,41.1503,41.0911,41.1503,209493.0
2023-12-05 11:45:00,41.71,41.82,41.7,41.79,239571.0,41.1503,41.2588,41.1405,41.2292,239571.0
2023-12-05 11:50:00,41.79,41.79,41.61,41.62,260220.0,41.2292,41.2292,41.0517,41.0615,260220.0
2023-12-05 11:55:00,41.61,41.77,41.61,41.77,213024.0,41.0517,41.2095,41.0517,41.2095,213024.0
2023-12-05 12:00:00,41.77,41.83,41.76,41.82,153887.0,41.2095,41.2687,41.1996,41.2588,153887.0
2023-12-05 12:05:00,41.82,41.92,41.8,41.92,220543.0,41.2588,41.3575,41.2391,41.3575,220543.0
2023-12-05 12:10:00,41.92,41.98,41.91,41.97,163312.0,41.3575,41.4167,41.3476,41.4068,163312.0
2023-12-05 12:15:00,41.97,42.04,41.95,41.97,217901.0,41.4068,41.4759,41.3871,41.4068,217901.0
2023-12-05 12:20:00,41.97,42.06,41.94,41.95,214497.0,41.4068,41.4956,41.3772,41.3871,214497.0
2023-12-05 12:25:00,41.95,42.09,41.95,42.04,216172.0,41.3871,41.5252,41.3871,41.4759,216172.0
2023-12-05 12:30:00,42.04,42.05,41.93,41.96,178921.0,41.4759,41.4858,41.3674,41.397,178921.0
2023-12-05 12:35:00,41.96,41.99,41.88,41.89,150732.0,41.397,41.4266,41.318,41.3279,150732.0
2023-12-05 12:40:00,41.89,41.91,41.73,41.77,293926.0,41.3279,41.3476,41.17,41.2095,293926.0
2023-12-05 12:45:00,41.77,41.86,41.76,41.84,230691.0,41.2095,41.2983,41.1996,41.2786,230691.0
2023-12-05 12:50:00,41.84,41.86,41.76,41.83,155547.0,41.2786,41.2983,41.1996,41.2687,155547.0
2023-12-05 12:55:00,41.82,41.89,41.81,41.89,148116.0,41.2588,41.3279,41.249,41.3279,148116.0
2023-12-05 13:00:00,41.89,41.9,41.81,41.87,129084.0,41.3279,41.3378,41.249,41.3082,129084.0
2023-12-05 13:05:00,41.87,41.95,41.86,41.9,190411.0,41.3082,41.3871,41.2983,41.3378,190411.0
2023-12-05 13:10:00,41.9,41.94,41.9,41.91,89682.0,41.3378,41.3772,41.3378,41.3476,89682.0
2023-12-05 13:15:00,41.92,41.94,41.85,41.92,144157.0,41.3575,41.3772,41.2884,41.3575,144157.0
2023-12-05 13:20:00,41.91,41.99,41.91,41.98,123702.0,41.3476,41.4266,41.3476,41.4167,123702.0
2023-12-05 13:25:00,41.98,41.99,41.93,41.96,103297.0,41.4167,41.4266,41.3674,41.397,103297.0
2023-12-05 13:30:00,41.97,41.97,41.89,41.92,127610.0,41.4068,41.4068,41.3279,41.3575,127610.0
2023-12-05 13:35:00,41.93,41.95,41.87,41.95,79946.0,41.3674,41.3871,41.3082,41.3871,79946.0
2023-12-05 13:40:00,41.94,41.98,41.91,41.96,136366.0,41.3772,41.4167,41.3476,41.397,136366.0
2023-12-05 13:45:00,41.96,41.97,41.89,41.93,164016.0,41.397,41.4068,41.3279,41.3674,164016.0
2023-12-05 13:50:00,41.92,42.0,41.9,41.98,161258.0,41.3575,41.4364,41.3378,41.4167,161258.0
2023-12-05 13:55:00,41.98,41.99,41.93,41.96,121964.0,41.4167,41.4266,41.3674,41.397,121964.0
2023-12-05 14:00:00,41.95,41.98,41.88,41.91,128743.0,41.3871,41.4167,41.318,41.3476,128743.0
2023-12-05 14:05:00,41.91,41.94,41.86,41.93,156111.0,41.3476,41.3772,41.2983,41.3674,156111.0
2023-12-05 14:10:00,41.94,42.02,41.92,41.98,168436.0,41.3772,41.4562,41.3575,41.4167,168436.0
2023-12-05 14:15:00,41.99,42.07,41.98,42.07,162310.0,41.4266,41.5055,41.4167,41.5055,162310.0
2023-12-05 14:20:00,42.06,42.07,41.98,41.99,161930.0,41.4956,41.5055,41.4167,41.4266,161930.0
2023-12-05 14:25:00,41.98,42.03,41.98,42.01,114500.0,41.4167,41.466,41.4167,41.4463,114500.0
2023-12-05 14:30:00,42.02,42.03,41.95,41.97,127194.0,41.4562,41.466,41.3871,41.4068,127194.0
2023-12-05 14:35:00,41.97,41.99,41.95,41.98,136937.0,41.4068,41.4266,41.3871,41.4167,136937.0
2023-12-05 14:40:00,41.98,42.0,41.94,41.95,129101.0,41.4167,41.4364,41.3772,41.3871,129101.0
2023-12-05 14:45:00,41.95,41.98,41.93,41.97,139935.0,41.3871,41.4167,41.3674,41.4068,139935.0
2023-12-05 14:50:00,41.96,41.99,41.93,41.97,193491.0,41.397,41.4266,41.3674,41.4068,193491.0
2023-12-05 14:55:00,41.98,42.07,41.96,42.04,159839.0,41.4167,41.5055,41.397,41.4759,159839.0
2023-12-05 15:00:00,42.04,42.07,42.0,42.03,223405.0,41.4759,41.5055,41.4364,41.466,223405.0
2023-12-05 15:05:00,42.03,42.04,41.96,42.02,231613.0,41.466,41.4759,41.397,41.4562,231613.0
2023-12-05 15:10:00,42.02,42.08,42.01,42.05,202390.0,41.4562,41.5154,41.4463,41.4858,202390.0
2023-12-05 15:15:00,42.05,42.09,42.03,42.05,154207.0,41.4858,41.5252,41.466,41.4858,154207.0
2023-12-05 15:20:00,42.05,42.07,42.02,42.05,120816.0,41.4858,41.5055,41.4562,41.4858,120816.0
2023-12-05 15:25:00,42.05,42.06,42.0,42.02,156412.0,41.4858,41.4956,41.4364,41.4562,156412.0
2023-12-05 15:30:00,42.02,42.03,41.99,42.01,217113.0,41.4562,41.466,41.4266,41.4463,217113.0
2023-12-05 15:35:00,42.0,42.04,41.98,42.02,275457.0,41.4364,41.4759,41.4167,41.4562,275457.0
2023-12-05 15:40:00,42.02,42.05,41.97,41.99,311531.0,41.4562,41.4858,41.4068,41.4266,311531.0
2023-12-05 15:45:00,41.98,42.01,41.92,42.01,502817.0,41.4167,41.4463,41.3575,41.4463,502817.0
2023-12-05 15:50:00,42.0,42.04,41.92,41.94,663075.0,41.4364,41.4759,41.3575,41.3772,663075.0
2023-12-05 15:55:00,41.95,41.95,41.84,41.94,2367045.0,41.3871,41.3871,41.2786,41.3772,2367045.0
2023-12-06 09:30:00,42.45,42.59,42.23,42.29,906241.0,41.8804,42.0185,41.6633,41.7225,906241.0
2023-12-06 09:35:00,42.28,42.3,41.99,42.0,369635.0,41.7127,41.7324,41.4266,41.4364,369635.0
2023-12-06 09:40:00,42.0,42.0,41.79,41.84,426232.0,41.4364,41.4364,41.2292,41.2786,426232.0
2023-12-06 09:45:00,41.84,41.9,41.77,41.84,392731.0,41.2786,41.3378,41.2095,41.2786,392731.0
2023-12-06 09:50:00,41.84,42.0,41.83,41.91,401644.0,41.2786,41.4364,41.2687,41.3476,401644.0
2023-12-06 09:55:00,41.92,42.0,41.84,41.98,379774.0,41.3575,41.4364,41.2786,41.4167,379774.0
2023-12-06 10:00:00,41.97,41.98,41.77,41.82,291852.0,41.4068,41.4167,41.2095,41.2588,291852.0
2023-12-06 10:05:00,41.83,42.04,41.78,42.04,370415.0,41.2687,41.4759,41.2194,41.4759,370415.0
2023-12-06 10:10:00,42.04,42.08,41.94,42.08,258553.0,41.4759,41.5154,41.3772,41.5154,258553.0
2023-12-06 10:15:00,42.08,42.18,42.05,42.12,323671.0,41.5154,41.614,41.4858,41.5548,323671.0
2023-12-06 10:20:00,42.12,42.13,41.8,41.8,271449.0,41.5548,41.5647,41.2391,41.2391,271449.0
2023-12-06 10:25:00,41.79,41.88,41.7,41.81,421981.0,41.2292,41.318,41.1405,41.249,421981.0
2023-12-06 10:30:00,41.82,42.02,41.81,41.98,259513.0,41.2588,41.4562,41.249,41.4167,259513.0
2023-12-06 10:35:00,41.98,42.03,41.92,41.93,218541.0,41.4167,41.466,41.3575,41.3674,218541.0
2023-12-06 10:40:00,41.94,42.03,41.92,41.99,136240.0,41.3772,41.466,41.3575,41.4266,136240.0
2023-12-06 10:45:00,41.99,42.03,41.92,41.94,153046.0,41.4266,41.466,41.3575,41.3772,153046.0
2023-12-06 10:50:00,41.94,42.01,41.89,41.97,166202.0,41.3772,41.4463,41.3279,41.4068,166202.0
2023-12-06 10:55:00,41.98,42.0,41.9,41.95,100390.0,41.4167,41.4364,41.3378,41.3871,100390.0
2023-12-06 11:00:00,41.95,41.98,41.91,41.94,130108.0,41.3871,41.4167,41.3476,41.3772,130108.0
2023-12-06 11:05:00,41.95,42.0,41.91,41.96,197334.0,41.3871,41.4364,41.3476,41.397,197334.0
2023-12-06 11:10:00,41.96,42.03,41.95,42.0,124444.0,41.397,41.466,41.3871,41.4364,124444.0
2023-12-06 11:15:00,42.0,42.02,41.96,41.96,171445.0,41.4364,41.4562,41.397,41.397,171445.0
2023-12-06 11:20:00,41.97,42.02,41.89,41.93,161438.0,41.4068,41.4562,41.3279,41.3674,161438.0
2023-12-06 11:25:00,41.94,42.01,41.93,41.94,139096.0,41.3772,41.4463,41.3674,41.3772,139096.0
2023-12-06 11:30:00,41.93,41.94,41.74,41.79,252868.0,41.3674,41.3772,41.1799,41.2292,252868.0
2023-12-06 11:35:00,41.79,41.86,41.77,41.83,193146.0,41.2292,41.2983,41.2095,41.2687,193146.0
2023-12-06 11:40:00,41.84,41.84,41.76,41.77,141285.0,41.2786,41.2786,41.1996,41.2095,141285.0
2023-12-06 11:45:00,41.77,41.86,41.77,41.82,83647.0,41.2095,41.2983,41.2095,41.2588,83647.0
2023-12-06 11:50:00,41.83,41.88,41.81,41.86,102162.0,41.2687,41.318,41.249,41.2983,102162.0
2023-12-06 11:55:00,41.86,41.89,41.83,41.89,123631.0,41.2983,41.3279,41.2687,41.3279,123631.0
2023-12-06 12:00:00,41.89,41.89,41.77,41.81,189855.0,41.3279,41.3279,41.2095,41.249,189855.0
2023-12-06 12:05:00,41.8,41.89,41.8,41.88,114029.0,41.2391,41.3279,41.2391,41.318,114029.0
2023-12-06 12:10:00,41.88,41.97,41.85,41.86,179122.0,41.318,41.4068,41.2884,41.2983,179122.0
2023-12-06 12:15:00,41.86,41.87,41.81,41.82,174292.0,41.2983,41.3082,41.249,41.2588,174292.0
2023-12-06 12:20:00,41.82,41.9,41.82,41.83,81490.0,41.2588,41.3378,41.2588,41.2687,81490.0
2023-12-06 12:25:00,41.83,41.84,41.78,41.8,73809.0,41.2687,41.2786,41.2194,41.2391,73809.0
2023-12-06 12:30:00,41.8,41.81,41.77,41.78,103827.0,41.2391,41.249,41.2095,41.2194,103827.0
2023-12-06 12:35:00,41.77,41.82,41.75,41.76,104660.0,41.2095,41.2588,41.1898,41.1996,104660.0
2023-12-06 12:40:00,41.76,41.81,41.76,41.77,80400.0,41.1996,41.249,41.1996,41.2095,80400.0
2023-12-06 12:45:00,41.78,41.78,41.7,41.74,166226.0,41.2194,41.2194,41.1405,41.1799,166226.0
2023-12-06 12:50:00,41.75,41.76,41.71,41.73,173097.0,41.1898,41.1996,41.1503,41.17,173097.0
2023-12-06 12:55:00,41.73,41.73,41.65,41.66,108604.0,41.17,41.17,41.0911,41.101,108604.0
2023-12-06 13:00:00,41.66,41.7,41.59,41.59,217571.0,41.101,41.1405,41.0319,41.0319,217571.0
2023-12-06 13:05:00,41.6,41.6,41.48,41.56,363839.0,41.0418,41.0418,40.9234,41.0023,363839.0
2023-12-06 13:10:00,41.57,41.68,41.56,41.68,111719.0,41.0122,41.1207,41.0023,41.1207,111719.0
2023-12-06 13:15:00,41.68,41.69,41.64,41.68,77151.0,41.1207,41.1306,41.0813,41.1207,77151.0
2023-12-06 13:20:00,41.69,41.72,41.62,41.63,151012.0,41.1306,41.1602,41.0615,41.0714,151012.0
2023-12-06 13:25:00,41.62,41.7,41.59,41.69,105474.0,41.0615,41.1405,41.0319,41.1306,105474.0
2023-12-06 13:30:00,41.68,41.7,41.62,41.63,120003.0,41.1207,41.1405,41.0615,41.0714,120003.0
2023-12-06 13:35:00,41.63,41.67,41.61,41.63,184219.0,41.0714,41.1109,41.0517,41.0714,184219.0
2023-12-06 13:40:00,41.63,41.63,41.52,41.54,333123.0,41.0714,41.0714,40.9629,40.9826,333123.0
2023-12-06 13:45:00,41.55,41.56,41.5,41.54,183139.0,40.9925,41.0023,40.9431,40.9826,183139.0
2023-12-06 13:50:00,41.55,41.57,41.51,41.55,200708.0,40.9925,41.0122,40.953,40.9925,200708.0
2023-12-06 13:55:00,41.55,41.58,41.53,41.55,135505.0,40.9925,41.0221,40.9727,40.9925,135505.0
2023-12-06 14:00:00,41.56,41.57,41.49,41.51,153977.0,41.0023,41.0122,40.9333,40.953,153977.0
2023-12-06 14:05:00,41.51,41.53,41.41,41.44,262689.0,40.953,40.9727,40.8543,40.8839,262689.0
2023-12-06 14:10:00,41.45,41.46,41.36,41.39,211272.0,40.8938,40.9037,40.805,40.8346,211272.0
2023-12-06 14:15:00,41.4,41.48,41.38,41.4,190622.0,40.8445,40.9234,40.8247,40.8445,190622.0
2023-12-06 14:20:00,41.39,41.45,41.37,41.45,145553.0,40.8346,40.8938,40.8149,40.8938,145553.0
2023-12-06 14:25:00,41.44,41.47,41.43,41.45,225432.0,40.8839,40.9135,40.8741,40.8938,225432.0
2023-12-06 14:30:00,41.45,41.52,41.44,41.49,212454.0,40.8938,40.9629,40.8839,40.9333,212454.0
2023-12-06 14:35:00,41.48,41.52,41.46,41.5,136897.0,40.9234,40.9629,40.9037,40.9431,136897.0
2023-12-06 14:40:00,41.5,41.54,41.48,41.51,128561.0,40.9431,40.9826,40.9234,40.953,128561.0
2023-12-06 14:45:00,41.51,41.52,41.47,41.49,126823.0,40.953,40.9629,40.9135,40.9333,126823.0
2023-12-06 14:50:00,41.5,41.52,41.45,41.47,116639.0,40.9431,40.9629,40.8938,40.9135,116639.0
2023-12-06 14:55:00,41.46,41.48,41.41,41.42,141577.0,40.9037,40.9234,40.8543,40.8642,141577.0
2023-12-06 15:00:00,41.41,41.44,41.39,41.41,150631.0,40.8543,40.8839,40.8346,40.8543,150631.0
2023-12-06 15:05:00,41.41,41.42,41.36,41.39,174579.0,40.8543,40.8642,40.805,40.8346,174579.0
2023-12-06 15:10:00,41.39,41.39,41.17,41.18,981481.0,40.8346,40.8346,40.6176,40.6274,981481.0
2023-12-06 15:15:00,41.17,41.29,41.17,41.23,634949.0,40.6176,40.736,40.6176,40.6768,634949.0
2023-12-06 15:20:00,41.23,41.24,41.17,41.21,513189.0,40.6768,40.6866,40.6176,40.657,513189.0
2023-12-06 15:25:00,41.21,41.29,41.19,41.28,209127.0,40.657,40.736,40.6373,40.7261,209127.0
2023-12-06 15:30:00,41.28,41.32,41.26,41.29,285887.0,40.7261,40.7656,40.7064,40.736,285887.0
2023-12-06 15:35:00,41.28,41.31,41.22,41.24,355282.0,40.7261,40.7557,40.6669,40.6866,355282.0
2023-12-06 15:40:00,41.23,41.29,41.23,41.27,344058.0,40.6768,40.736,40.6768,40.7162,344058.0
2023-12-06 15:45:00,41.27,41.28,41.23,41.25,508512.0,40.7162,40.7261,40.6768,40.6965,508512.0
2023-12-06 15:50:00,41.25,41.28,41.18,41.25,927964.0,40.6965,40.7261,40.6274,40.6965,927964.0
2023-12-06 15:55:00,41.25,41.29,41.2,41.29,1706810.0,40.6965,40.736,40.6472,40.736,1706810.0
2023-12-07 09:30:00,41.75,41.76,41.48,41.52,723669.0,41.1898,41.1996,40.9234,40.9629,723669.0
2023-12-07 09:35:00,41.52,41.62,41.4,41.51,473995.0,40.9629,41.0615,40.8445,40.953,473995.0
2023-12-07 09:40:00,41.52,41.53,41.39,41.44,342613.0,40.9629,40.9727,40.8346,40.8839,342613.0
2023-12-07 09:45:00,41.45,41.45,41.29,41.3,367520.0,40.8938,40.8938,40.736,40.7458,367520.0
2023-12-07 09:50:00,41.3,41.37,41.18,41.34,443992.0,40.7458,40.8149,40.6274,40.7853,443992.0
2023-12-07 09:55:00,41.34,41.49,41.28,41.44,247859.0,40.7853,40.9333,40.7261,40.8839,247859.0
2023-12-07 10:00:00,41.44,41.64,41.43,41.62,310595.0,40.8839,41.0813,40.8741,41.0615,310595.0
2023-12-07 10:05:00,41.61,41.69,41.57,41.62,357887.0,41.0517,41.1306,41.0122,41.0615,357887.0
2023-12-07 10:10:00,41.61,41.76,41.61,41.75,304247.0,41.0517,41.1996,41.0517,41.1898,304247.0
2023-12-07 10:15:00,41.75,41.84,41.74,41.84,295257.0,41.1898,41.2786,41.1799,41.2786,295257.0
2023-12-07 10:20:00,41.83,41.91,41.81,41.9,210660.0,41.2687,41.3476,41.249,41.3378,210660.0
2023-12-07 10:25:00,41.9,41.94,41.86,41.93,217010.0,41.3378,41.3772,41.2983,41.3674,217010.0
2023-12-07 10:30:00,41.93,41.97,41.87,41.88,336223.0,41.3674,41.4068,41.3082,41.318,336223.0
2023-12-07 10:35:00,41.89,41.99,41.88,41.97,253745.0,41.3279,41.4266,41.318,41.4068,253745.0
2023-12-07 10:40:00,41.97,41.97,41.88,41.96,242541.0,41.4068,41.4068,41.318,41.397,242541.0
2023-12-07 10:45:00,41.96,42.04,41.94,41.98,302899.0,41.397,41.4759,41.3772,41.4167,302899.0
2023-12-07 10:50:00,41.98,42.0,41.87,41.88,187911.0,41.4167,41.4364,41.3082,41.318,187911.0
2023-12-07 10:55:00,41.88,41.91,41.81,41.91,260693.0,41.318,41.3476,41.249,41.3476,260693.0
2023-12-07 11:00:00,41.91,41.95,41.87,41.91,163342.0,41.3476,41.3871,41.3082,41.3476,163342.0
2023-12-07 11:05:00,41.9,41.91,41.83,41.87,143846.0,41.3378,41.3476,41.2687,41.3082,143846.0
2023-12-07 11:10:00,41.87,41.88,41.7,41.71,205284.0,41.3082,41.318,41.1405,41.1503,205284.0
2023-12-07 11:15:00,41.72,41.74,41.63,41.68,207310.0,41.1602,41.1799,41.0714,41.1207,207310.0
2023-12-07 11:20:00,41.67,41.73,41.66,41.68,199266.0,41.1109,41.17,41.101,41.1207,199266.0
2023-12-07 11:25:00,41.69,41.79,41.68,41.73,183875.0,41.1306,41.2292,41.1207,41.17,183875.0
2023-12-07 11:30:00,41.73,41.93,41.72,41.9,181202.0,41.17,41.3674,41.1602,41.3378,181202.0
2023-12-07 11:35:00,41.9,41.91,41.8,41.84,254573.0,41.3378,41.3476,41.2391,41.2786,254573.0
2023-12-07 11:40:00,41.84,41.89,41.79,41.86,268678.0,41.2786,41.3279,41.2292,41.2983,268678.0
2023-12-07 11:45:00,41.86,41.91,41.82,41.84,151341.0,41.2983,41.3476,41.2588,41.2786,151341.0
2023-12-07 11:50:00,41.84,41.85,41.8,41.83,129601.0,41.2786,41.2884,41.2391,41.2687,129601.0
2023-12-07 11:55:00,41.83,41.88,41.79,41.87,145256.0,41.2687,41.318,41.2292,41.3082,145256.0
2023-12-07 12:00:00,41.88,41.91,41.78,41.84,282396.0,41.318,41.3476,41.2194,41.2786,282396.0
2023-12-07 12:05:00,41.84,41.89,41.81,41.88,75966.0,41.2786,41.3279,41.249,41.318,75966.0
2023-12-07 12:10:00,41.89,41.93,41.84,41.86,126502.0,41.3279,41.3674,41.2786,41.2983,126502.0
2023-12-07 12:15:00,41.86,42.02,41.85,41.96,210331.0,41.2983,41.4562,41.2884,41.397,210331.0
2023-12-07 12:20:00,41.97,42.02,41.93,41.95,150074.0,41.4068,41.4562,41.3674,41.3871,150074.0
2023-12-07 12:25:00,41.95,42.03,41.93,42.02,128098.0,41.3871,41.466,41.3674,41.4562,128098.0
2023-12-07 12:30:00,42.03,42.08,41.99,42.01,312674.0,41.466,41.5154,41.4266,41.4463,312674.0
2023-12-07 12:35:00,42.01,42.02,41.95,41.97,109963.0,41.4463,41.4562,41.3871,41.4068,109963.0
2023-12-07 12:40:00,41.97,41.99,41.93,41.94,115639.0,41.4068,41.4266,41.3674,41.3772,115639.0
2023-12-07 12:45:00,41.93,42.01,41.93,41.98,133711.0,41.3674,41.4463,41.3674,41.4167,133711.0
2023-12-07 12:50:00,41.99,42.02,41.97,42.01,108180.0,41.4266,41.4562,41.4068,41.4463,108180.0
2023-12-07 12:55:00,42.01,42.08,42.0,42.02,163969.0,41.4463,41.5154,41.4364,41.4562,163969.0
2023-12-07 13:00:00,42.02,42.11,42.01,42.04,193419.0,41.4562,41.5449,41.4463,41.4759,193419.0
2023-12-07 13:05:00,42.03,42.11,42.02,42.09,123024.0,41.466,41.5449,41.4562,41.5252,123024.0
2023-12-07 13:10:00,42.09,42.09,42.03,42.09,83215.0,41.5252,41.5252,41.466,41.5252,83215.0
2023-12-07 13:15:00,42.09,42.09,42.03,42.03,133938.0,41.5252,41.5252,41.466,41.466,133938.0
2023-12-07 13:20:00,42.04,42.08,42.01,42.07,69166.0,41.4759,41.5154,41.4463,41.5055,69166.0
2023-12-07 13:25:00,42.07,42.08,42.0,42.02,82208.0,41.5055,41.5154,41.4364,41.4562,82208.0
2023-12-07 13:30:00,42.03,42.09,42.02,42.05,118022.0,41.466,41.5252,41.4562,41.4858,118022.0
2023-12-07 13:35:00,42.06,42.09,42.03,42.08,186983.0,41.4956,41.5252,41.466,41.5154,186983.0
2023-12-07 13:40:00,42.08,42.12,42.05,42.09,86121.0,41.5154,41.5548,41.4858,41.5252,86121.0
2023-12-07 13:45:00,42.09,42.1,42.05,42.05,89154.0,41.5252,41.5351,41.4858,41.4858,89154.0
2023-12-07 13:50:00,42.06,42.06,42.03,42.04,77273.0,41.4956,41.4956,41.466,41.4759,77273.0
2023-12-07 13:55:00,42.05,42.08,42.03,42.05,101803.0,41.4858,41.5154,41.466,41.4858,101803.0
2023-12-07 14:00:00,42.05,42.12,42.03,42.11,118670.0,41.4858,41.5548,41.466,41.5449,118670.0
2023-12-07 14:05:00,42.11,42.17,42.08,42.16,177300.0,41.5449,41.6041,41.5154,41.5943,177300.0
2023-12-07 14:10:00,42.17,42.22,42.14,42.21,305841.0,41.6041,41.6535,41.5745,41.6436,305841.0
2023-12-07 14:15:00,42.22,42.38,42.2,42.37,506600.0,41.6535,41.8113,41.6337,41.8015,506600.0
2023-12-07 14:20:00,42.37,42.44,42.34,42.4,524078.0,41.8015,41.8705,41.7719,41.8311,524078.0
2023-12-07 14:25:00,42.4,42.41,42.31,42.36,229063.0,41.8311,41.8409,41.7423,41.7916,229063.0
2023-12-07 14:30:00,42.37,42.38,42.24,42.25,219812.0,41.8015,41.8113,41.6732,41.6831,219812.0
2023-12-07 14:35:00,42.25,42.28,42.21,42.23,172393.0,41.6831,41.7127,41.6436,41.6633,172393.0
2023-12-07 14:40:00,42.22,42.3,42.2,42.2,182301.0,41.6535,41.7324,41.6337,41.6337,182301.0
2023-12-07 14:45:00,42.2,42.29,42.17,42.29,161682.0,41.6337,41.7225,41.6041,41.7225,161682.0
2023-12-07 14:50:00,42.28,42.29,42.25,42.29,109467.0,41.7127,41.7225,41.6831,41.7225,109467.0
2023-12-07 14:55:00,42.28,42.29,42.24,42.25,107141.0,41.7127,41.7225,41.6732,41.6831,107141.0
2023-12-07 15:00:00,42.25,42.26,42.2,42.23,179035.0,41.6831,41.6929,41.6337,41.6633,179035.0
2023-12-07 15:05:00,42.23,42.32,42.22,42.31,255461.0,41.6633,41.7521,41.6535,41.7423,255461.0
2023-12-07 15:10:00,42.32,42.35,42.29,42.34,175904.0,41.7521,41.7817,41.7225,41.7719,175904.0
2023-12-07 15:15:00,42.35,42.4,42.33,42.39,300280.0,41.7817,41.8311,41.762,41.8212,300280.0
2023-12-07 15:20:00,42.39,42.39,42.24,42.26,380171.0,41.8212,41.8212,41.6732,41.6929,380171.0
2023-12-07 15:25:00,42.26,42.27,42.16,42.2,395043.0,41.6929,41.7028,41.5943,41.6337,395043.0
2023-12-07 15:30:00,42.2,42.2,42.14,42.17,340053.0,41.6337,41.6337,41.5745,41.6041,340053.0
2023-12-07 15:35:00,42.16,42.21,42.15,42.19,274100.0,41.5943,41.6436,41.5844,41.6239,274100.0
2023-12-07 15:40:00,42.18,42.19,42.12,42.16,440059.0,41.614,41.6239,41.5548,41.5943,440059.0
2023-12-07 15:45:00,42.16,42.19,42.15,42.16,528435.0,41.5943,41.6239,41.5844,41.5943,528435.0
2023-12-07 15:50:00,42.17,42.27,42.16,42.21,843149.0,41.6041,41.7028,41.5943,41.6436,843149.0
2023-12-07 15:55:00,42.21,42.21,42.12,42.13,1189339.0,41.6436,41.6436,41.5548,41.5647,1189339.0
2023-12-08 09:30:00,41.9,42.24,41.81,42.23,795103.0,41.3378,41.6732,41.249,41.6633,795103.0
2023-12-08 09:35:00,42.24,42.32,42.05,42.18,414577.0,41.6732,41.7521,41.4858,41.614,414577.0
2023-12-08 09:40:00,42.18,42.53,42.17,42.5,656205.0,41.614,41.9593,41.6041,41.9297,656205.0
2023-12-08 09:45:00,42.5,42.52,42.36,42.52,367870.0,41.9297,41.9494,41.7916,41.9494,367870.0
2023-12-08 09:50:00,42.52,42.62,42.48,42.51,327828.0,41.9494,42.0481,41.91,41.9396,327828.0
2023-12-08 09:55:00,42.52,42.64,42.47,42.57,304897.0,41.9494,42.0678,41.9001,41.9988,304897.0
2023-12-08 10:00:00,42.57,42.72,42.52,42.65,413107.0,41.9988,42.1468,41.9494,42.0777,413107.0
2023-12-08 10:05:00,42.64,42.78,42.62,42.77,259333.0,42.0678,42.206,42.0481,42.1961,259333.0
2023-12-08 10:10:00,42.77,42.91,42.76,42.9,564628.0,42.1961,42.3342,42.1862,42.3243,564628.0
2023-12-08 10:15:00,42.89,42.96,42.86,42.9,363930.0,42.3145,42.3835,42.2849,42.3243,363930.0
2023-12-08 10:20:00,42.9,42.93,42.8,42.81,238418.0,42.3243,42.3539,42.2257,42.2356,238418.0
2023-12-08 10:25:00,42.82,42.83,42.67,42.8,292348.0,42.2454,42.2553,42.0974,42.2257,292348.0
2023-12-08 10:30:00,42.81,42.83,42.75,42.79,297580.0,42.2356,42.2553,42.1764,42.2158,297580.0
2023-12-08 10:35:00,42.79,42.81,42.58,42.67,305942.0,42.2158,42.2356,42.0086,42.0974,305942.0
2023-12-08 10:40:00,42.67,42.68,42.6,42.63,153653.0,42.0974,42.1073,42.0284,42.058,153653.0
2023-12-08 10:45:00,42.63,42.74,42.57,42.72,248938.0,42.058,42.1665,41.9988,42.1468,248938.0
2023-12-08 10:50:00,42.73,42.85,42.71,42.82,226439.0,42.1566,42.275,42.1369,42.2454,226439.0
2023-12-08 10:55:00,42.83,42.83,42.72,42.79,254146.0,42.2553,42.2553,42.1468,42.2158,254146.0
2023-12-08 11:00:00,42.79,42.84,42.67,42.72,285488.0,42.2158,42.2652,42.0974,42.1468,285488.0
2023-12-08 11:05:00,42.72,42.74,42.67,42.7,221177.0,42.1468,42.1665,42.0974,42.127,221177.0
2023-12-08 11:10:00,42.7,42.7,42.61,42.65,135893.0,42.127,42.127,42.0382,42.0777,135893.0
2023-12-08 11:15:00,42.65,42.65,42.53,42.55,199660.0,42.0777,42.0777,41.9593,41.979,199660.0
2023-12-08 11:20:00,42.55,42.61,42.54,42.6,189222.0,41.979,42.0382,41.9692,42.0284,189222.0
2023-12-08 11:25:00,42.6,42.61,42.51,42.58,159100.0,42.0284,42.0382,41.9396,42.0086,159100.0
2023-12-08 11:30:00,42.58,42.6,42.54,42.58,177745.0,42.0086,42.0284,41.9692,42.0086,177745.0
2023-12-08 11:35:00,42.58,42.58,42.4,42.43,244931.0,42.0086,42.0086,41.8311,41.8607,244931.0
2023-12-08 11:40:00,42.42,42.45,42.37,42.45,224294.0,41.8508,41.8804,41.8015,41.8804,224294.0
2023-12-08 11:45:00,42.45,42.5,42.45,42.5,162880.0,41.8804,41.9297,41.8804,41.9297,162880.0
2023-12-08 11:50:00,42.5,42.55,42.49,42.54,357870.0,41.9297,41.979,41.9199,41.9692,357870.0
2023-12-08 11:55:00,42.54,42.56,42.51,42.52,124121.0,41.9692,41.9889,41.9396,41.9494,124121.0
2023-12-08 12:00:00,42.52,42.58,42.49,42.54,291802.0,41.9494,42.0086,41.9199,41.9692,291802.0
2023-12-08 12:05:00,42.53,42.57,42.52,42.54,120169.0,41.9593,41.9988,41.9494,41.9692,120169.0
2023-12-08 12:10:00,42.53,42.55,42.45,42.46,205764.0,41.9593,41.979,41.8804,41.8903,205764.0
2023-12-08 12:15:00,42.46,42.54,42.4,42.52,150201.0,41.8903,41.9692,41.8311,41.9494,150201.0
2023-12-08 12:20:00,42.53,42.63,42.53,42.59,192198.0,41.9593,42.058,41.9593,42.0185,192198.0
2023-12-08 12:25:00,42.59,42.65,42.58,42.62,126795.0,42.0185,42.0777,42.0086,42.0481,126795.0
2023-12-08 12:30:00,42.62,42.65,42.57,42.61,100457.0,42.0481,42.0777,41.9988,42.0382,100457.0
2023-12-08 12:35:00,42.6,42.62,42.58,42.62,91349.0,42.0284,42.0481,42.0086,42.0481,91349.0
2023-12-08 12:40:00,42.61,42.73,42.61,42.71,203280.0,42.0382,42.1566,42.0382,42.1369,203280.0
2023-12-08 12:45:00,42.7,42.75,42.68,42.68,202825.0,42.127,42.1764,42.1073,42.1073,202825.0
2023-12-08 12:50:00,42.69,42.75,42.68,42.73,158953.0,42.1172,42.1764,42.1073,42.1566,158953.0
2023-12-08 12:55:00,42.73,42.76,42.72,42.76,115165.0,42.1566,42.1862,42.1468,42.1862,115165.0
2023-12-08 13:00:00,42.76,42.8,42.74,42.77,156134.0,42.1862,42.2257,42.1665,42.1961,156134.0
2023-12-08 13:05:00,42.77,42.79,42.74,42.76,134035.0,42.1961,42.2158,42.1665,42.1862,134035.0
2023-12-08 13:10:00,42.77,42.8,42.75,42.79,156398.0,42.1961,42.2257,42.1764,42.2158,156398.0
2023-12-08 13:15:00,42.79,42.79,42.75,42.75,88478.0,42.2158,42.2158,42.1764,42.1764,88478.0
2023-12-08 13:20:00,42.75,42.78,42.71,42.77,124761.0,42.1764,42.206,42.1369,42.1961,124761.0
2023-12-08 13:25:00,42.77,42.82,42.76,42.79,122081.0,42.1961,42.2454,42.1862,42.2158,122081.0
2023-12-08 13:30:00,42.79,42.79,42.72,42.75,140834.0,42.2158,42.2158,42.1468,42.1764,140834.0
2023-12-08 13:35:00,42.73,42.74,42.7,42.71,104689.0,42.1566,42.1665,42.127,42.1369,104689.0
2023-12-08 13:40:00,42.71,42.73,42.68,42.71,153257.0,42.1369,42.1566,42.1073,42.1369,153257.0
2023-12-08 13:45:00,42.71,42.81,42.7,42.8,281063.0,42.1369,42.2356,42.127,42.2257,281063.0
2023-12-08 13:50:00,42.8,42.83,42.76,42.79,177716.0,42.2257,42.2553,42.1862,42.2158,177716.0
2023-12-08 13:55:00,42.78,42.81,42.76,42.8,123637.0,42.206,42.2356,42.1862,42.2257,123637.0
2023-12-08 14:00:00,42.79,42.8,42.73,42.76,99948.0,42.2158,42.2257,42.1566,42.1862,99948.0
2023-12-08 14:05:00,42.76,42.78,42.72,42.77,113381.0,42.1862,42.206,42.1468,42.1961,113381.0
2023-12-08 14:10:00,42.77,42.83,42.76,42.83,189222.0,42.1961,42.2553,42.1862,42.2553,189222.0
2023-12-08 14:15:00,42.83,42.87,42.82,42.86,202460.0,42.2553,42.2948,42.2454,42.2849,202460.0
2023-12-08 14:20:00,42.86,42.88,42.84,42.86,171782.0,42.2849,42.3046,42.2652,42.2849,171782.0
2023-12-08 14:25:00,42.86,42.86,42.79,42.82,186986.0,42.2849,42.2849,42.2158,42.2454,186986.0
2023-12-08 14:30:00,42.81,42.82,42.75,42.76,143853.0,42.2356,42.2454,42.1764,42.1862,143853.0
2023-12-08 14:35:00,42.76,42.79,42.71,42.77,97295.0,42.1862,42.2158,42.1369,42.1961,97295.0
2023-12-08 14:40:00,42.77,42.82,42.77,42.82,114764.0,42.1961,42.2454,42.1961,42.2454,114764.0
2023-12-08 14:45:00,42.82,42.85,42.79,42.83,131975.0,42.2454,42.275,42.2158,42.2553,131975.0
2023-12-08 14:50:00,42.83,42.89,42.81,42.86,253262.0,42.2553,42.3145,42.2356,42.2849,253262.0
2023-12-08 14:55:00,42.86,42.92,42.84,42.89,163686.0,42.2849,42.3441,42.2652,42.3145,163686.0
2023-12-08 15:00:00,42.89,42.9,42.8,42.81,229489.0,42.3145,42.3243,42.2257,42.2356,229489.0
2023-12-08 15:05:00,42.8,42.84,42.74,42.82,264588.0,42.2257,42.2652,42.1665,42.2454,264588.0
2023-12-08 15:10:00,42.82,42.83,42.78,42.83,138444.0,42.2454,42.2553,42.206,42.2553,138444.0
2023-12-08 15:15:00,42.83,42.85,42.8,42.81,179561.0,42.2553,42.275,42.2257,42.2356,179561.0
2023-12-08 15:20:00,42.81,42.81,42.75,42.77,170045.0,42.2356,42.2356,42.1764,42.1961,170045.0
2023-12-08 15:25:00,42.77,42.81,42.76,42.8,160420.0,42.1961,42.2356,42.1862,42.2257,160420.0
2023-12-08 15:30:00,42.8,42.83,42.73,42.76,241136.0,42.2257,42.2553,42.1566,42.1862,241136.0
2023-12-08 15:35:00,42.76,42.8,42.74,42.79,267329.0,42.1862,42.2257,42.1665,42.2158,267329.0
2023-12-08 15:40:00,42.79,42.8,42.76,42.77,263208.0,42.2158,42.2257,42.1862,42.1961,263208.0
2023-12-08 15:45:00,42.77,42.78,42.7,42.71,387595.0,42.1961,42.206,42.127,42.1369,387595.0
2023-12-08 15:50:00,42.7,42.8,42.67,42.8,1185121.0,42.127,42.2257,42.0974,42.2257,1185121.0
2023-12-08 15:55:00,42.8,42.81,42.69,42.7,2004779.0,42.2257,42.2356,42.1172,42.127,2004779.0
2023-12-11 09:30:00,43.18,43.55,43.08,43.54,1578501.0,42.6006,42.9656,42.5019,42.9558,1578501.0
2023-12-11 09:35:00,43.53,43.87,43.38,43.83,941882.0,42.9459,43.2813,42.7979,43.2419,941882.0
2023-12-11 09:40:00,43.84,43.89,43.61,43.88,631871.0,43.2517,43.3011,43.0248,43.2912,631871.0
2023-12-11 09:45:00,43.89,43.99,43.75,43.76,796784.0,43.3011,43.3997,43.1629,43.1728,796784.0
2023-12-11 09:50:00,43.76,43.99,43.75,43.88,623444.0,43.1728,43.3997,43.1629,43.2912,623444.0
2023-12-11 09:55:00,43.87,43.97,43.75,43.97,470060.0,43.2813,43.38,43.1629,43.38,470060.0
2023-12-11 10:00:00,43.97,44.16,43.88,44.15,1080427.0,43.38,43.5674,43.2912,43.5576,1080427.0
2023-12-11 10:05:00,44.16,44.21,44.05,44.12,750172.0,43.5674,43.6168,43.4589,43.528,750172.0
2023-12-11 10:10:00,44.13,44.21,44.02,44.21,475602.0,43.5378,43.6168,43.4293,43.6168,475602.0
2023-12-11 10:15:00,44.21,44.25,44.13,44.17,480955.0,43.6168,43.6562,43.5378,43.5773,480955.0
2023-12-11 10:20:00,44.16,44.31,44.15,44.19,589146.0,43.5674,43.7154,43.5576,43.597,589146.0
2023-12-11 10:25:00,44.18,44.19,43.88,43.89,609967.0,43.5872,43.597,43.2912,43.3011,609967.0
2023-12-11 10:30:00,43.9,44.06,43.88,44.04,395308.0,43.3109,43.4688,43.2912,43.4491,395308.0
2023-12-11 10:35:00,44.04,44.19,44.01,44.17,516142.0,43.4491,43.597,43.4195,43.5773,516142.0
2023-12-11 10:40:00,44.17,44.24,44.05,44.05,489924.0,43.5773,43.6464,43.4589,43.4589,489924.0
2023-12-11 10:45:00,44.05,44.23,44.05,44.2,334426.0,43.4589,43.6365,43.4589,43.6069,334426.0
2023-12-11 10:50:00,44.2,44.22,44.12,44.16,287861.0,43.6069,43.6266,43.528,43.5674,287861.0
2023-12-11 10:55:00,44.17,44.2,44.12,44.2,235261.0,43.5773,43.6069,43.528,43.6069,235261.0
2023-12-11 11:00:00,44.2,44.25,44.16,44.25,360803.0,43.6069,43.6562,43.5674,43.6562,360803.0
2023-12-11 11:05:00,44.25,44.33,44.21,44.28,401351.0,43.6562,43.7352,43.6168,43.6858,401351.0
2023-12-11 11:10:00,44.29,44.3,44.18,44.21,261384.0,43.6957,43.7056,43.5872,43.6168,261384.0
2023-12-11 11:15:00,44.2,44.25,44.15,44.18,302974.0,43.6069,43.6562,43.5576,43.5872,302974.0
2023-12-11 11:20:00,44.18,44.25,44.14,44.24,302539.0,43.5872,43.6562,43.5477,43.6464,302539.0
2023-12-11 11:25:00,44.23,44.32,44.23,44.3,247840.0,43.6365,43.7253,43.6365,43.7056,247840.0
2023-12-11 11:30:00,44.31,44.33,44.09,44.16,377413.0,43.7154,43.7352,43.4984,43.5674,377413.0
2023-12-11 11:35:00,44.16,44.25,44.08,44.23,267658.0,43.5674,43.6562,43.4885,43.6365,267658.0
2023-12-11 11:40:00,44.24,44.3,44.13,44.2,268998.0,43.6464,43.7056,43.5378,43.6069,268998.0
2023-12-11 11:45:00,44.2,44.28,44.19,44.28,356737.0,43.6069,43.6858,43.597,43.6858,356737.0
2023-12-11 11:50:00,44.27,44.34,44.27,44.33,205412.0,43.676,43.745,43.676,43.7352,205412.0
2023-12-11 11:55:00,44.34,44.37,44.32,44.35,199548.0,43.745,43.7746,43.7253,43.7549,199548.0
2023-12-11 12:00:00,44.35,44.39,44.23,44.23,321930.0,43.7549,43.7944,43.6365,43.6365,321930.0
2023-12-11 12:05:00,44.24,44.38,44.23,44.36,236452.0,43.6464,43.7845,43.6365,43.7648,236452.0
2023-12-11 12:10:00,44.37,44.42,44.35,44.38,228884.0,43.7746,43.824,43.7549,43.7845,228884.0
2023-12-11 12:15:00,44.37,44.42,44.32,44.41,193436.0,43.7746,43.824,43.7253,43.8141,193436.0
2023-12-11 12:20:00,44.41,44.49,44.41,44.48,300051.0,43.8141,43.893,43.8141,43.8831,300051.0
2023-12-11 12:25:00,44.48,44.52,44.44,44.46,259612.0,43.8831,43.9226,43.8437,43.8634,259612.0
2023-12-11 12:30:00,44.46,44.49,44.43,44.44,274570.0,43.8634,43.893,43.8338,43.8437,274570.0
2023-12-11 12:35:00,44.45,44.47,44.41,44.46,208185.0,43.8536,43.8733,43.8141,43.8634,208185.0
2023-12-11 12:40:00,44.45,44.51,44.41,44.43,249680.0,43.8536,43.9127,43.8141,43.8338,249680.0
2023-12-11 12:45:00,44.42,44.5,44.42,44.49,176706.0,43.824,43.9029,43.824,43.893,176706.0
2023-12-11 12:50:00,44.49,44.52,44.41,44.43,170718.0,43.893,43.9226,43.8141,43.8338,170718.0
2023-12-11 12:55:00,44.44,44.5,44.4,44.48,168490.0,43.8437,43.9029,43.8042,43.8831,168490.0
2023-12-11 13:00:00,44.48,44.53,44.43,44.51,287868.0,43.8831,43.9325,43.8338,43.9127,287868.0
2023-12-11 13:05:00,44.51,44.53,44.42,44.43,188588.0,43.9127,43.9325,43.824,43.8338,188588.0
2023-12-11 13:10:00,44.43,44.45,44.4,44.4,230193.0,43.8338,43.8536,43.8042,43.8042,230193.0
2023-12-11 13:15:00,44.4,44.5,44.4,44.49,145522.0,43.8042,43.9029,43.8042,43.893,145522.0
2023-12-11 13:20:00,44.49,44.52,44.47,44.48,120207.0,43.893,43.9226,43.8733,43.8831,120207.0
2023-12-11 13:25:00,44.48,44.5,44.46,44.49,90084.0,43.8831,43.9029,43.8634,43.893,90084.0
2023-12-11 13:30:00,44.5,44.56,44.5,44.55,206750.0,43.9029,43.9621,43.9029,43.9522,206750.0
2023-12-11 13:35:00,44.55,44.59,44.52,44.58,199821.0,43.9522,43.9917,43.9226,43.9818,199821.0
2023-12-11 13:40:00,44.58,44.61,44.54,44.57,257714.0,43.9818,44.0114,43.9423,43.9719,257714.0
2023-12-11 13:45:00,44.57,44.68,44.56,44.65,273074.0,43.9719,44.0805,43.9621,44.0509,273074.0
2023-12-11 13:50:00,44.64,44.72,44.64,44.71,278434.0,44.041,44.1199,44.041,44.1101,278434.0
2023-12-11 13:55:00,44.71,44.71,44.6,44.67,269206.0,44.1101,44.1101,44.0015,44.0706,269206.0
2023-12-11 14:00:00,44.66,44.73,44.63,44.72,235336.0,44.0607,44.1298,44.0311,44.1199,235336.0
2023-12-11 14:05:00,44.71,44.72,44.61,44.61,181797.0,44.1101,44.1199,44.0114,44.0114,181797.0
2023-12-11 14:10:00,44.62,44.62,44.56,44.58,248973.0,44.0213,44.0213,43.9621,43.9818,248973.0
2023-12-11 14:15:00,44.57,44.57,44.47,44.51,212002.0,43.9719,43.9719,43.8733,43.9127,212002.0
2023-12-11 14:20:00,44.5,44.57,44.48,44.56,159932.0,43.9029,43.9719,43.8831,43.9621,159932.0
2023-12-11 14:25:00,44.57,44.6,44.53,44.54,196065.0,43.9719,44.0015,43.9325,43.9423,196065.0
2023-12-11 14:30:00,44.53,44.56,44.47,44.48,248065.0,43.9325,43.9621,43.8733,43.8831,248065.0
2023-12-11 14:35:00,44.47,44.47,44.35,44.39,252175.0,43.8733,43.8733,43.7549,43.7944,252175.0
2023-12-11 14:40:00,44.39,44.43,44.37,44.39,205522.0,43.7944,43.8338,43.7746,43.7944,205522.0
2023-12-11 14:45:00,44.39,44.45,44.38,44.44,189256.0,43.7944,43.8536,43.7845,43.8437,189256.0
2023-12-11 14:50:00,44.45,44.48,44.42,44.47,180155.0,43.8536,43.8831,43.824,43.8733,180155.0
2023-12-11 14:55:00,44.47,44.49,44.41,44.46,170484.0,43.8733,43.893,43.8141,43.8634,170484.0
2023-12-11 15:00:00,44.45,44.48,44.34,44.45,236073.0,43.8536,43.8831,43.745,43.8536,236073.0
2023-12-11 15:05:00,44.45,44.55,44.44,44.53,338400.0,43.8536,43.9522,43.8437,43.9325,338400.0
2023-12-11 15:10:00,44.53,44.53,44.43,44.51,255177.0,43.9325,43.9325,43.8338,43.9127,255177.0
2023-12-11 15:15:00,44.51,44.53,44.49,44.49,297838.0,43.9127,43.9325,43.893,43.893,297838.0
2023-12-11 15:20:00,44.49,44.5,44.45,44.48,255242.0,43.893,43.9029,43.8536,43.8831,255242.0
2023-12-11 15:25:00,44.48,44.51,44.44,44.48,495365.0,43.8831,43.9127,43.8437,43.8831,495365.0
2023-12-11 15:30:00,44.48,44.57,44.46,44.55,423093.0,43.8831,43.9719,43.8634,43.9522,423093.0
2023-12-11 15:35:00,44.54,44.58,44.52,44.55,409302.0,43.9423,43.9818,43.9226,43.9522,409302.0
2023-12-11 15:40:00,44.55,44.61,44.55,44.58,455325.0,43.9522,44.0114,43.9522,43.9818,455325.0
2023-12-11 15:45:00,44.58,44.61,44.53,44.58,521797.0,43.9818,44.0114,43.9325,43.9818,521797.0
2023-12-11 15:50:00,44.57,44.67,44.51,44.66,1298231.0,43.9719,44.0706,43.9127,44.0607,1298231.0
2023-12-11 15:55:00,44.65,44.68,44.54,44.56,2450510.0,44.0509,44.0805,43.9423,43.9621,2450510.0
2023-12-12 09:30:00,44.38,44.44,43.9,43.9,1315940.0,43.7845,43.8437,43.3109,43.3109,1315940.0
2023-12-12 09:35:00,43.9,44.0,43.8,43.83,679466.0,43.3109,43.4096,43.2123,43.2419,679466.0
2023-12-12 09:40:00,43.83,44.04,43.82,44.02,476039.0,43.2419,43.4491,43.232,43.4293,476039.0
2023-12-12 09:45:00,44.02,44.11,44.0,44.08,468522.0,43.4293,43.5181,43.4096,43.4885,468522.0
2023-12-12 09:50:00,44.09,44.13,43.92,43.93,628785.0,43.4984,43.5378,43.3307,43.3405,628785.0
2023-12-12 09:55:00,43.94,44.12,43.93,44.09,307016.0,43.3504,43.528,43.3405,43.4984,307016.0
2023-12-12 10:00:00,44.09,44.11,43.98,44.11,269796.0,43.4984,43.5181,43.3899,43.5181,269796.0
2023-12-12 10:05:00,44.1,44.12,43.95,44.0,491822.0,43.5082,43.528,43.3603,43.4096,491822.0
2023-12-12 10:10:00,43.99,44.01,43.84,43.95,544512.0,43.3997,43.4195,43.2517,43.3603,544512.0
2023-12-12 10:15:00,43.95,44.09,43.94,44.06,376073.0,43.3603,43.4984,43.3504,43.4688,376073.0
2023-12-12 10:20:00,44.06,44.25,44.06,44.14,436412.0,43.4688,43.6562,43.4688,43.5477,436412.0
2023-12-12 10:25:00,44.15,44.21,44.11,44.14,390475.0,43.5576,43.6168,43.5181,43.5477,390475.0
2023-12-12 10:30:00,44.14,44.23,44.14,44.17,314635.0,43.5477,43.6365,43.5477,43.5773,314635.0
2023-12-12 10:35:00,44.17,44.22,44.14,44.19,290064.0,43.5773,43.6266,43.5477,43.597,290064.0
2023-12-12 10:40:00,44.19,44.21,44.11,44.16,271793.0,43.597,43.6168,43.5181,43.5674,271793.0
2023-12-12 10:45:00,44.16,44.25,44.09,44.12,240727.0,43.5674,43.6562,43.4984,43.528,240727.0
2023-12-12 10:50:00,44.12,44.12,43.97,43.97,245509.0,43.528,43.528,43.38,43.38,245509.0
2023-12-12 10:55:00,43.98,44.08,43.93,44.08,293649.0,43.3899,43.4885,43.3405,43.4885,293649.0
2023-12-12 11:00:00,44.08,44.16,44.06,44.14,232752.0,43.4885,43.5674,43.4688,43.5477,232752.0
2023-12-12 11:05:00,44.14,44.16,44.04,44.08,287045.0,43.5477,43.5674,43.4491,43.4885,287045.0
2023-12-12 11:10:00,44.07,44.11,43.95,43.95,268346.0,43.4786,43.5181,43.3603,43.3603,268346.0
2023-12-12 11:15:00,43.95,44.0,43.95,43.97,152695.0,43.3603,43.4096,43.3603,43.38,152695.0
2023-12-12 11:20:00,43.97,44.11,43.96,44.07,353879.0,43.38,43.5181,43.3701,43.4786,353879.0
2023-12-12 11:25:00,44.07,44.08,44.02,44.02,195655.0,43.4786,43.4885,43.4293,43.4293,195655.0
2023-12-12 11:30:00,44.02,44.16,44.01,44.02,342903.0,43.4293,43.5674,43.4195,43.4293,342903.0
2023-12-12 11:35:00,44.03,44.03,43.88,43.88,269858.0,43.4392,43.4392,43.2912,43.2912,269858.0
2023-12-12 11:40:00,43.89,43.94,43.89,43.93,121892.0,43.3011,43.3504,43.3011,43.3405,121892.0
2023-12-12 11:45:00,43.93,43.96,43.91,43.91,185687.0,43.3405,43.3701,43.3208,43.3208,185687.0
2023-12-12 11:50:00,43.92,43.97,43.89,43.93,180827.0,43.3307,43.38,43.3011,43.3405,180827.0
2023-12-12 11:55:00,43.93,43.98,43.71,43.76,654793.0,43.3405,43.3899,43.1235,43.1728,654793.0
2023-12-12 12:00:00,43.76,43.8,43.69,43.75,304082.0,43.1728,43.2123,43.1037,43.1629,304082.0
2023-12-12 12:05:00,43.76,43.77,43.66,43.71,263628.0,43.1728,43.1827,43.0742,43.1235,263628.0
2023-12-12 12:10:00,43.7,43.73,43.63,43.72,247998.0,43.1136,43.1432,43.0446,43.1333,247998.0
2023-12-12 12:15:00,43.71,43.76,43.69,43.74,216601.0,43.1235,43.1728,43.1037,43.1531,216601.0
2023-12-12 12:20:00,43.75,43.8,43.74,43.77,252624.0,43.1629,43.2123,43.1531,43.1827,252624.0
2023-12-12 12:25:00,43.77,43.83,43.74,43.82,232953.0,43.1827,43.2419,43.1531,43.232,232953.0
2023-12-12 12:30:00,43.82,43.87,43.79,43.85,198879.0,43.232,43.2813,43.2024,43.2616,198879.0
2023-12-12 12:35:00,43.84,43.94,43.84,43.84,266215.0,43.2517,43.3504,43.2517,43.2517,266215.0
2023-12-12 12:40:00,43.85,43.94,43.84,43.87,297721.0,43.2616,43.3504,43.2517,43.2813,297721.0
2023-12-12 12:45:00,43.87,43.92,43.86,43.87,311193.0,43.2813,43.3307,43.2715,43.2813,311193.0
2023-12-12 12:50:00,43.87,43.95,43.85,43.94,170496.0,43.2813,43.3603,43.2616,43.3504,170496.0
2023-12-12 12:55:00,43.94,44.0,43.9,43.98,181005.0,43.3504,43.4096,43.3109,43.3899,181005.0
2023-12-12 13:00:00,43.98,44.04,43.96,44.02,179893.0,43.3899,43.4491,43.3701,43.4293,179893.0
2023-12-12 13:05:00,44.01,44.06,44.0,44.0,171638.0,43.4195,43.4688,43.4096,43.4096,171638.0
2023-12-12 13:10:00,44.01,44.02,43.97,44.02,120968.0,43.4195,43.4293,43.38,43.4293,120968.0
2023-12-12 13:15:00,44.02,44.07,44.01,44.03,154132.0,43.4293,43.4786,43.4195,43.4392,154132.0
2023-12-12 13:20:00,44.04,44.04,43.99,44.01,98767.0,43.4491,43.4491,43.3997,43.4195,98767.0
2023-12-12 13:25:00,44.01,44.02,43.97,44.01,108471.0,43.4195,43.4293,43.38,43.4195,108471.0
2023-12-12 13:30:00,44.0,44.03,43.97,43.99,129945.0,43.4096,43.4392,43.38,43.3997,129945.0
2023-12-12 13:35:00,44.0,44.05,43.99,44.04,69706.0,43.4096,43.4589,43.3997,43.4491,69706.0
2023-12-12 13:40:00,44.04,44.06,43.99,44.01,217425.0,43.4491,43.4688,43.3997,43.4195,217425.0
2023-12-12 13:45:00,44.02,44.07,43.99,44.07,130469.0,43.4293,43.4786,43.3997,43.4786,130469.0
2023-12-12 13:50:00,44.07,44.13,44.06,44.11,157845.0,43.4786,43.5378,43.4688,43.5181,157845.0
2023-12-12 13:55:00,44.11,44.11,44.06,44.07,129970.0,43.5181,43.5181,43.4688,43.4786,129970.0
2023-12-12 14:00:00,44.06,44.08,44.01,44.02,122906.0,43.4688,43.4885,43.4195,43.4293,122906.0
2023-12-12 14:05:00,44.01,44.07,43.97,44.07,99888.0,43.4195,43.4786,43.38,43.4786,99888.0
2023-12-12 14:10:00,44.07,44.09,44.02,44.05,108242.0,43.4786,43.4984,43.4293,43.4589,108242.0
2023-12-12 14:15:00,44.05,44.08,44.02,44.03,109556.0,43.4589,43.4885,43.4293,43.4392,109556.0
2023-12-12 14:20:00,44.02,44.05,44.01,44.03,86917.0,43.4293,43.4589,43.4195,43.4392,86917.0
2023-12-12 14:25:00,44.04,44.04,43.96,43.98,82702.0,43.4491,43.4491,43.3701,43.3899,82702.0
2023-12-12 14:30:00,43.98,43.99,43.92,43.93,166958.0,43.3899,43.3997,43.3307,43.3405,166958.0
2023-12-12 14:35:00,43.93,43.98,43.93,43.96,97170.0,43.3405,43.3899,43.3405,43.3701,97170.0
2023-12-12 14:40:00,43.96,43.98,43.94,43.96,87082.0,43.3701,43.3899,43.3504,43.3701,87082.0
2023-12-12 14:45:00,43.96,43.97,43.94,43.95,89007.0,43.3701,43.38,43.3504,43.3603,89007.0
2023-12-12 14:50:00,43.95,43.99,43.93,43.97,127813.0,43.3603,43.3997,43.3405,43.38,127813.0
2023-12-12 14:55:00,43.97,44.02,43.96,44.01,161630.0,43.38,43.4293,43.3701,43.4195,161630.0
2023-12-12 15:00:00,44.01,44.02,43.93,43.94,153296.0,43.4195,43.4293,43.3405,43.3504,153296.0
2023-12-12 15:05:00,43.94,43.99,43.92,43.98,136230.0,43.3504,43.3997,43.3307,43.3899,136230.0
2023-12-12 15:10:00,43.98,44.02,43.95,44.01,161236.0,43.3899,43.4293,43.3603,43.4195,161236.0
2023-12-12 15:15:00,44.01,44.03,43.91,43.93,158602.0,43.4195,43.4392,43.3208,43.3405,158602.0
2023-12-12 15:20:00,43.94,44.03,43.93,43.98,146740.0,43.3504,43.4392,43.3405,43.3899,146740.0
2023-12-12 15:25:00,43.98,44.03,43.98,44.01,148811.0,43.3899,43.4392,43.3899,43.4195,148811.0
2023-12-12 15:30:00,44.01,44.01,43.97,43.98,146431.0,43.4195,43.4195,43.38,43.3899,146431.0
2023-12-12 15:35:00,43.98,44.03,43.96,44.02,261337.0,43.3899,43.4392,43.3701,43.4293,261337.0
2023-12-12 15:40:00,44.02,44.07,44.01,44.05,233543.0,43.4293,43.4786,43.4195,43.4589,233543.0
2023-12-12 15:45:00,44.05,44.08,44.02,44.04,323286.0,43.4589,43.4885,43.4293,43.4491,323286.0
2023-12-12 15:50:00,44.04,44.08,43.98,44.02,641927.0,43.4491,43.4885,43.3899,43.4293,641927.0
2023-12-12 15:55:00,44.01,44.08,44.0,44.05,1218725.0,43.4195,43.4885,43.4096,43.4589,1218725.0
2023-12-13 09:30:00,44.06,44.23,43.33,43.86,1435864.0,43.4688,43.6365,42.7486,43.2715,1435864.0
2023-12-13 09:35:00,43.88,44.08,43.84,43.93,453014.0,43.2912,43.4885,43.2517,43.3405,453014.0
2023-12-13 09:40:00,43.93,44.0,43.87,43.87,271317.0,43.3405,43.4096,43.2813,43.2813,271317.0
2023-12-13 09:45:00,43.87,44.08,43.73,44.08,375331.0,43.2813,43.4885,43.1432,43.4885,375331.0
2023-12-13 09:50:00,44.09,44.12,43.95,44.0,252701.0,43.4984,43.528,43.3603,43.4096,252701.0
2023-12-13 09:55:00,44.0,44.12,43.97,44.04,179519.0,43.4096,43.528,43.38,43.4491,179519.0
2023-12-13 10:00:00,44.05,44.14,44.01,44.09,208480.0,43.4589,43.5477,43.4195,43.4984,208480.0
2023-12-13 10:05:00,44.09,44.12,43.96,43.97,198089.0,43.4984,43.528,43.3701,43.38,198089.0
2023-12-13 10:10:00,43.98,44.06,43.97,43.97,288147.0,43.3899,43.4688,43.38,43.38,288147.0
2023-12-13 10:15:00,43.98,44.03,43.87,44.01,376528.0,43.3899,43.4392,43.2813,43.4195,376528.0
2023-12-13 10:20:00,44.01,44.08,43.92,44.07,236269.0,43.4195,43.4885,43.3307,43.4786,236269.0
2023-12-13 10:25:00,44.06,44.07,43.89,43.94,328079.0,43.4688,43.4786,43.3011,43.3504,328079.0
2023-12-13 10:30:00,43.94,44.02,43.87,43.9,260496.0,43.3504,43.4293,43.2813,43.3109,260496.0
2023-12-13 10:35:00,43.9,43.98,43.87,43.97,203429.0,43.3109,43.3899,43.2813,43.38,203429.0
2023-12-13 10:40:00,43.96,44.03,43.95,44.02,196342.0,43.3701,43.4392,43.3603,43.4293,196342.0
2023-12-13 10:45:00,44.02,44.06,43.96,44.04,234523.0,43.4293,43.4688,43.3701,43.4491,234523.0
2023-12-13 10:50:00,44.03,44.04,43.9,43.91,231110.0,43.4392,43.4491,43.3109,43.3208,231110.0
2023-12-13 10:55:00,43.91,43.95,43.88,43.91,121034.0,43.3208,43.3603,43.2912,43.3208,121034.0
2023-12-13 11:00:00,43.91,43.98,43.9,43.95,213116.0,43.3208,43.3899,43.3109,43.3603,213116.0
2023-12-13 11:05:00,43.95,43.95,43.86,43.89,172299.0,43.3603,43.3603,43.2715,43.3011,172299.0
2023-12-13 11:10:00,43.89,43.91,43.82,43.86,315618.0,43.3011,43.3208,43.232,43.2715,315618.0
2023-12-13 11:15:00,43.86,43.87,43.81,43.81,118311.0,43.2715,43.2813,43.2221,43.2221,118311.0
2023-12-13 11:20:00,43.82,43.89,43.77,43.79,181477.0,43.232,43.3011,43.1827,43.2024,181477.0
2023-12-13 11:25:00,43.8,43.83,43.77,43.8,198309.0,43.2123,43.2419,43.1827,43.2123,198309.0
2023-12-13 11:30:00,43.8,43.87,43.75,43.78,141801.0,43.2123,43.2813,43.1629,43.1925,141801.0
2023-12-13 11:35:00,43.78,43.8,43.75,43.75,150736.0,43.1925,43.2123,43.1629,43.1629,150736.0
2023-12-13 11:40:00,43.76,43.79,43.75,43.77,157138.0,43.1728,43.2024,43.1629,43.1827,157138.0
2023-12-13 11:45:00,43.76,43.82,43.76,43.82,246957.0,43.1728,43.232,43.1728,43.232,246957.0
2023-12-13 11:50:00,43.82,43.85,43.78,43.79,116129.0,43.232,43.2616,43.1925,43.2024,116129.0
2023-12-13 11:55:00,43.8,43.8,43.75,43.78,86858.0,43.2123,43.2123,43.1629,43.1925,86858.0
2023-12-13 12:00:00,43.79,43.84,43.78,43.83,110387.0,43.2024,43.2517,43.1925,43.2419,110387.0
2023-12-13 12:05:00,43.83,43.87,43.8,43.84,82279.0,43.2419,43.2813,43.2123,43.2517,82279.0
2023-12-13 12:10:00,43.84,43.92,43.84,43.91,130588.0,43.2517,43.3307,43.2517,43.3208,130588.0
2023-12-13 12:15:00,43.9,43.92,43.84,43.86,92014.0,43.3109,43.3307,43.2517,43.2715,92014.0
2023-12-13 12:20:00,43.86,43.89,43.84,43.86,91267.0,43.2715,43.3011,43.2517,43.2715,91267.0
2023-12-13 12:25:00,43.85,43.92,43.84,43.88,107205.0,43.2616,43.3307,43.2517,43.2912,107205.0
2023-12-13 12:30:00,43.87,43.89,43.84,43.84,73030.0,43.2813,43.3011,43.2517,43.2517,73030.0
2023-12-13 12:35:00,43.84,43.86,43.81,43.84,69023.0,43.2517,43.2715,43.2221,43.2517,69023.0
2023-12-13 12:40:00,43.84,43.88,43.81,43.81,87077.0,43.2517,43.2912,43.2221,43.2221,87077.0
2023-12-13 12:45:00,43.82,43.84,43.8,43.83,87401.0,43.232,43.2517,43.2123,43.2419,87401.0
2023-12-13 12:50:00,43.82,43.85,43.82,43.84,65611.0,43.232,43.2616,43.232,43.2517,65611.0
2023-12-13 12:55:00,43.84,43.86,43.77,43.78,246992.0,43.2517,43.2715,43.1827,43.1925,246992.0
2023-12-13 13:00:00,43.77,43.84,43.77,43.8,206521.0,43.1827,43.2517,43.1827,43.2123,206521.0
2023-12-13 13:05:00,43.79,43.8,43.74,43.76,141317.0,43.2024,43.2123,43.1531,43.1728,141317.0
2023-12-13 13:10:00,43.75,43.77,43.72,43.76,78916.0,43.1629,43.1827,43.1333,43.1728,78916.0
2023-12-13 13:15:00,43.76,43.77,43.73,43.73,131993.0,43.1728,43.1827,43.1432,43.1432,131993.0
2023-12-13 13:20:00,43.74,43.76,43.71,43.75,103340.0,43.1531,43.1728,43.1235,43.1629,103340.0
2023-12-13 13:25:00,43.75,43.79,43.74,43.79,93586.0,43.1629,43.2024,43.1531,43.2024,93586.0
2023-12-13 13:30:00,43.79,43.8,43.74,43.76,125024.0,43.2024,43.2123,43.1531,43.1728,125024.0
2023-12-13 13:35:00,43.76,43.78,43.72,43.75,107756.0,43.1728,43.1925,43.1333,43.1629,107756.0
2023-12-13 13:40:00,43.76,43.76,43.7,43.72,228472.0,43.1728,43.1728,43.1136,43.1333,228472.0
2023-12-13 13:45:00,43.73,43.78,43.72,43.77,138008.0,43.1432,43.1925,43.1333,43.1827,138008.0
2023-12-13 13:50:00,43.77,43.83,43.75,43.77,200404.0,43.1827,43.2419,43.1629,43.1827,200404.0
2023-12-13 13:55:00,43.78,43.8,43.75,43.76,191781.0,43.1925,43.2123,43.1629,43.1728,191781.0
2023-12-13 14:00:00,43.78,43.98,43.76,43.96,459986.0,43.1925,43.3899,43.1728,43.3701,459986.0
2023-12-13 14:05:00,43.96,44.25,43.96,44.23,413761.0,43.3701,43.6562,43.3701,43.6365,413761.0
2023-12-13 14:10:00,44.24,44.34,44.13,44.16,531945.0,43.6464,43.745,43.5378,43.5674,531945.0
2023-12-13 14:15:00,44.16,44.28,44.13,44.28,436838.0,43.5674,43.6858,43.5378,43.6858,436838.0
2023-12-13 14:20:00,44.27,44.39,44.25,44.32,298921.0,43.676,43.7944,43.6562,43.7253,298921.0
2023-12-13 14:25:00,44.32,44.33,44.19,44.23,312453.0,43.7253,43.7352,43.597,43.6365,312453.0
2023-12-13 14:30:00,44.23,44.29,44.1,44.28,350289.0,43.6365,43.6957,43.5082,43.6858,350289.0
2023-12-13 14:35:00,44.29,44.4,44.26,44.4,314282.0,43.6957,43.8042,43.6661,43.8042,314282.0
2023-12-13 14:40:00,44.4,44.51,44.37,44.49,423936.0,43.8042,43.9127,43.7746,43.893,423936.0
2023-12-13 14:45:00,44.48,44.54,44.42,44.43,391616.0,43.8831,43.9423,43.824,43.8338,391616.0
2023-12-13 14:50:00,44.43,44.49,44.37,44.47,368328.0,43.8338,43.893,43.7746,43.8733,368328.0
2023-12-13 14:55:00,44.47,44.63,44.45,44.6,487654.0,43.8733,44.0311,43.8536,44.0015,487654.0
2023-12-13 15:00:00,44.61,44.69,44.55,44.68,519513.0,44.0114,44.0903,43.9522,44.0805,519513.0
2023-12-13 15:05:00,44.68,44.72,44.52,44.56,540763.0,44.0805,44.1199,43.9226,43.9621,540763.0
2023-12-13 15:10:00,44.55,44.56,44.36,44.37,598548.0,43.9522,43.9621,43.7648,43.7746,598548.0
2023-12-13 15:15:00,44.37,44.4,44.22,44.23,466901.0,43.7746,43.8042,43.6266,43.6365,466901.0
2023-12-13 15:20:00,44.24,44.39,44.18,44.19,700671.0,43.6464,43.7944,43.5872,43.597,700671.0
2023-12-13 15:25:00,44.19,44.35,44.15,44.33,426753.0,43.597,43.7549,43.5576,43.7352,426753.0
2023-12-13 15:30:00,44.32,44.41,44.26,44.41,401332.0,43.7253,43.8141,43.6661,43.8141,401332.0
2023-12-13 15:35:00,44.41,44.51,44.4,44.51,394635.0,43.8141,43.9127,43.8042,43.9127,394635.0
2023-12-13 15:40:00,44.51,44.6,44.49,44.51,608148.0,43.9127,44.0015,43.893,43.9127,608148.0
2023-12-13 15:45:00,44.51,44.54,44.47,44.52,469765.0,43.9127,43.9423,43.8733,43.9226,469765.0
2023-12-13 15:50:00,44.51,44.52,44.37,44.46,988810.0,43.9127,43.9226,43.7746,43.8634,988810.0
2023-12-13 15:55:00,44.46,44.6,44.41,44.58,2046100.0,43.8634,44.0015,43.8141,43.9818,2046100.0
2023-12-14 09:30:00,45.0,45.88,44.95,45.88,2335467.0,44.3962,45.2644,44.3468,45.2644,2335467.0
2023-12-14 09:35:00,45.88,45.97,45.71,45.78,1170107.0,45.2644,45.3532,45.0966,45.1657,1170107.0
2023-12-14 09:40:00,45.78,45.99,45.77,45.97,796504.0,45.1657,45.3729,45.1558,45.3532,796504.0
2023-12-14 09:45:00,45.97,46.17,45.86,45.93,1289920.0,45.3532,45.5505,45.2446,45.3137,1289920.0
2023-12-14 09:50:00,45.94,46.0,45.85,45.86,638771.0,45.3236,45.3828,45.2348,45.2446,638771.0
2023-12-14 09:55:00,45.85,46.0,45.76,45.87,632381.0,45.2348,45.3828,45.146,45.2545,632381.0
2023-12-14 10:00:00,45.87,46.11,45.78,45.93,1111181.0,45.2545,45.4913,45.1657,45.3137,1111181.0
2023-12-14 10:05:00,45.92,46.34,45.86,46.31,1038269.0,45.3038,45.7182,45.2446,45.6886,1038269.0
2023-12-14 10:10:00,46.3,46.7,46.3,46.57,1584720.0,45.6787,46.0734,45.6787,45.9451,1584720.0
2023-12-14 10:15:00,46.57,46.63,46.39,46.55,1012693.0,45.9451,46.0043,45.7675,45.9254,1012693.0
2023-12-14 10:20:00,46.55,46.68,46.41,46.66,750691.0,45.9254,46.0536,45.7873,46.0339,750691.0
2023-12-14 10:25:00,46.66,46.85,46.6,46.85,947495.0,46.0339,46.2213,45.9747,46.2213,947495.0
2023-12-14 10:30:00,46.84,47.07,46.84,46.98,1388152.0,46.2115,46.4384,46.2115,46.3496,1388152.0
2023-12-14 10:35:00,46.97,47.05,46.7,46.72,905699.0,46.3397,46.4187,46.0734,46.0931,905699.0
2023-12-14 10:40:00,46.72,46.83,46.51,46.52,992533.0,46.0931,46.2016,45.8859,45.8958,992533.0
2023-12-14 10:45:00,46.52,46.58,46.34,46.48,969749.0,45.8958,45.955,45.7182,45.8563,969749.0
2023-12-14 10:50:00,46.48,46.51,46.36,46.4,622525.0,45.8563,45.8859,45.7379,45.7774,622525.0
2023-12-14 10:55:00,46.41,46.43,46.22,46.23,897137.0,45.7873,45.807,45.5998,45.6097,897137.0
2023-12-14 11:00:00,46.22,46.35,45.72,45.72,1642198.0,45.5998,45.7281,45.1065,45.1065,1642198.0
2023-12-14 11:05:00,45.73,45.98,45.71,45.77,1412899.0,45.1164,45.363,45.0966,45.1558,1412899.0
2023-12-14 11:10:00,45.77,45.83,45.31,45.31,1361557.0,45.1558,45.215,44.702,44.702,1361557.0
2023-12-14 11:15:00,45.32,45.48,45.19,45.4,1170914.0,44.7119,44.8697,44.5836,44.7908,1170914.0
2023-12-14 11:20:00,45.4,45.46,45.32,45.43,518546.0,44.7908,44.85,44.7119,44.8204,518546.0
2023-12-14 11:25:00,45.44,45.68,45.42,45.66,723806.0,44.8303,45.067,44.8105,45.0473,723806.0
2023-12-14 11:30:00,45.66,45.72,45.55,45.61,514936.0,45.0473,45.1065,44.9388,44.998,514936.0
2023-12-14 11:35:00,45.61,45.71,45.58,45.7,459217.0,44.998,45.0966,44.9684,45.0868,459217.0
2023-12-14 11:40:00,45.7,45.98,45.69,45.95,756359.0,45.0868,45.363,45.0769,45.3334,756359.0
2023-12-14 11:45:00,45.95,46.04,45.8,45.82,661476.0,45.3334,45.4222,45.1854,45.2052,661476.0
2023-12-14 11:50:00,45.82,45.83,45.66,45.81,406046.0,45.2052,45.215,45.0473,45.1953,406046.0
2023-12-14 11:55:00,45.8,45.83,45.65,45.66,468625.0,45.1854,45.215,45.0374,45.0473,468625.0
2023-12-14 12:00:00,45.66,45.82,45.65,45.81,305770.0,45.0473,45.2052,45.0374,45.1953,305770.0
2023-12-14 12:05:00,45.8,45.85,45.67,45.75,430982.0,45.1854,45.2348,45.0572,45.1361,430982.0
2023-12-14 12:10:00,45.75,45.84,45.73,45.84,346524.0,45.1361,45.2249,45.1164,45.2249,346524.0
2023-12-14 12:15:00,45.84,45.84,45.63,45.65,344938.0,45.2249,45.2249,45.0177,45.0374,344938.0
2023-12-14 12:20:00,45.65,45.72,45.59,45.64,333395.0,45.0374,45.1065,44.9783,45.0276,333395.0
2023-12-14 12:25:00,45.64,45.68,45.59,45.62,256410.0,45.0276,45.067,44.9783,45.0079,256410.0
2023-12-14 12:30:00,45.62,45.67,45.6,45.64,227016.0,45.0079,45.0572,44.9881,45.0276,227016.0
2023-12-14 12:35:00,45.64,45.71,45.56,45.56,526846.0,45.0276,45.0966,44.9487,44.9487,526846.0
2023-12-14 12:40:00,45.57,45.66,45.56,45.64,202448.0,44.9585,45.0473,44.9487,45.0276,202448.0
2023-12-14 12:45:00,45.64,45.87,45.64,45.77,444966.0,45.0276,45.2545,45.0276,45.1558,444966.0
2023-12-14 12:50:00,45.77,45.8,45.59,45.59,341772.0,45.1558,45.1854,44.9783,44.9783,341772.0
2023-12-14 12:55:00,45.59,45.6,45.42,45.46,428083.0,44.9783,44.9881,44.8105,44.85,428083.0
2023-12-14 13:00:00,45.46,45.46,45.28,45.32,574971.0,44.85,44.85,44.6724,44.7119,574971.0
2023-12-14 13:05:00,45.31,45.35,45.2,45.25,441769.0,44.702,44.7415,44.5935,44.6428,441769.0
2023-12-14 13:10:00,45.25,45.29,45.11,45.14,295389.0,44.6428,44.6823,44.5047,44.5343,295389.0
2023-12-14 13:15:00,45.15,45.19,45.11,45.19,392831.0,44.5442,44.5836,44.5047,44.5836,392831.0
2023-12-14 13:20:00,45.19,45.2,45.06,45.08,411072.0,44.5836,44.5935,44.4554,44.4751,411072.0
2023-12-14 13:25:00,45.08,45.09,44.99,45.0,522116.0,44.4751,44.485,44.3863,44.3962,522116.0
2023-12-14 13:30:00,44.99,45.08,44.98,45.06,289285.0,44.3863,44.4751,44.3764,44.4554,289285.0
2023-12-14 13:35:00,45.07,45.08,45.01,45.07,273570.0,44.4652,44.4751,44.406,44.4652,273570.0
2023-12-14 13:40:00,45.06,45.23,45.03,45.2,264955.0,44.4554,44.6231,44.4258,44.5935,264955.0
2023-12-14 13:45:00,45.2,45.25,45.02,45.03,355941.0,44.5935,44.6428,44.4159,44.4258,355941.0
2023-12-14 13:50:00,45.04,45.06,44.81,44.86,699771.0,44.4356,44.4554,44.2087,44.258,699771.0
2023-12-14 13:55:00,44.86,44.91,44.77,44.77,972596.0,44.258,44.3074,44.1693,44.1693,972596.0
2023-12-14 14:00:00,44.78,44.86,44.69,44.73,917372.0,44.1791,44.258,44.0903,44.1298,917372.0
2023-12-14 14:05:00,44.73,44.77,44.65,44.73,540472.0,44.1298,44.1693,44.0509,44.1298,540472.0
2023-12-14 14:10:00,44.73,44.85,44.7,44.79,401534.0,44.1298,44.2482,44.1002,44.189,401534.0
2023-12-14 14:15:00,44.79,44.83,44.74,44.83,389643.0,44.189,44.2285,44.1397,44.2285,389643.0
2023-12-14 14:20:00,44.83,44.96,44.8,44.94,360229.0,44.2285,44.3567,44.1989,44.337,360229.0
2023-12-14 14:25:00,44.93,45.11,44.93,45.11,496643.0,44.3271,44.5047,44.3271,44.5047,496643.0
2023-12-14 14:30:00,45.11,45.32,45.07,45.32,622788.0,44.5047,44.7119,44.4652,44.7119,622788.0
2023-12-14 14:35:00,45.31,45.38,45.23,45.28,614221.0,44.702,44.7711,44.6231,44.6724,614221.0
2023-12-14 14:40:00,45.28,45.29,45.15,45.19,479288.0,44.6724,44.6823,44.5442,44.5836,479288.0
2023-12-14 14:45:00,45.19,45.28,45.17,45.28,344574.0,44.5836,44.6724,44.5639,44.6724,344574.0
2023-12-14 14:50:00,45.28,45.3,45.15,45.17,374165.0,44.6724,44.6921,44.5442,44.5639,374165.0
2023-12-14 14:55:00,45.17,45.22,45.15,45.21,270511.0,44.5639,44.6132,44.5442,44.6034,270511.0
2023-12-14 15:00:00,45.21,45.23,45.13,45.13,299894.0,44.6034,44.6231,44.5244,44.5244,299894.0
2023-12-14 15:05:00,45.13,45.19,45.06,45.17,477655.0,44.5244,44.5836,44.4554,44.5639,477655.0
2023-12-14 15:10:00,45.16,45.24,45.14,45.19,546631.0,44.554,44.633,44.5343,44.5836,546631.0
2023-12-14 15:15:00,45.19,45.19,45.04,45.06,350245.0,44.5836,44.5836,44.4356,44.4554,350245.0
2023-12-14 15:20:00,45.06,45.13,45.02,45.13,465893.0,44.4554,44.5244,44.4159,44.5244,465893.0
2023-12-14 15:25:00,45.13,45.13,45.06,45.11,413538.0,44.5244,44.5244,44.4554,44.5047,413538.0
2023-12-14 15:30:00,45.11,45.16,45.09,45.14,438904.0,44.5047,44.554,44.485,44.5343,438904.0
2023-12-14 15:35:00,45.14,45.2,45.13,45.15,456903.0,44.5343,44.5935,44.5244,44.5442,456903.0
2023-12-14 15:40:00,45.15,45.18,45.03,45.12,830121.0,44.5442,44.5738,44.4258,44.5146,830121.0
2023-12-14 15:45:00,45.12,45.16,45.05,45.14,912456.0,44.5146,44.554,44.4455,44.5343,912456.0
2023-12-14 15:50:00,45.14,45.24,45.13,45.22,964606.0,44.5343,44.633,44.5244,44.6132,964606.0
2023-12-14 15:55:00,45.22,45.27,45.15,45.2,2378124.0,44.6132,44.6625,44.5442,44.5935,2378124.0
2023-12-15 09:30:00,45.94,46.77,45.67,46.76,9569054.0,45.3236,46.1424,45.0572,46.1326,9569054.0
2023-12-15 09:35:00,46.76,46.83,45.9,46.01,2056465.0,46.1326,46.2016,45.2841,45.3926,2056465.0
2023-12-15 09:40:00,46.0,46.29,45.83,46.08,1219251.0,45.3828,45.6689,45.215,45.4617,1219251.0
2023-12-15 09:45:00,46.08,46.35,45.96,46.03,832847.0,45.4617,45.7281,45.3433,45.4123,832847.0
2023-12-15 09:50:00,46.03,46.39,46.03,46.36,714024.0,45.4123,45.7675,45.4123,45.7379,714024.0
2023-12-15 09:55:00,46.37,46.49,46.16,46.48,606414.0,45.7478,45.8662,45.5406,45.8563,606414.0
2023-12-15 10:00:00,46.48,46.62,46.48,46.59,694207.0,45.8563,45.9944,45.8563,45.9648,694207.0
2023-12-15 10:05:00,46.59,46.74,46.52,46.52,895084.0,45.9648,46.1128,45.8958,45.8958,895084.0
2023-12-15 10:10:00,46.53,46.54,46.18,46.36,846254.0,45.9056,45.9155,45.5603,45.7379,846254.0
2023-12-15 10:15:00,46.37,46.55,46.32,46.46,643101.0,45.7478,45.9254,45.6985,45.8366,643101.0
2023-12-15 10:20:00,46.46,46.63,46.43,46.52,661688.0,45.8366,46.0043,45.807,45.8958,661688.0
2023-12-15 10:25:00,46.52,46.63,46.4,46.63,529067.0,45.8958,46.0043,45.7774,46.0043,529067.0
2023-12-15 10:30:00,46.63,46.64,46.44,46.46,533047.0,46.0043,46.0142,45.8168,45.8366,533047.0
2023-12-15 10:35:00,46.45,46.63,46.43,46.62,448008.0,45.8267,46.0043,45.807,45.9944,448008.0
2023-12-15 10:40:00,46.63,46.7,46.52,46.55,464983.0,46.0043,46.0734,45.8958,45.9254,464983.0
2023-12-15 10:45:00,46.55,46.66,46.55,46.66,398360.0,45.9254,46.0339,45.9254,46.0339,398360.0
2023-12-15 10:50:00,46.66,46.91,46.63,46.89,837000.0,46.0339,46.2805,46.0043,46.2608,837000.0
2023-12-15 10:55:00,46.89,46.94,46.63,46.64,743226.0,46.2608,46.3101,46.0043,46.0142,743226.0
2023-12-15 11:00:00,46.64,46.84,46.64,46.81,489895.0,46.0142,46.2115,46.0142,46.1819,489895.0
2023-12-15 11:05:00,46.81,46.92,46.73,46.89,618952.0,46.1819,46.2904,46.103,46.2608,618952.0
2023-12-15 11:10:00,46.89,46.95,46.78,46.92,700838.0,46.2608,46.32,46.1523,46.2904,700838.0
2023-12-15 11:15:00,46.92,46.97,46.88,46.95,534952.0,46.2904,46.3397,46.2509,46.32,534952.0
2023-12-15 11:20:00,46.94,47.1,46.9,47.09,872787.0,46.3101,46.468,46.2707,46.4581,872787.0
2023-12-15 11:25:00,47.09,47.22,47.08,47.22,1023581.0,46.4581,46.5864,46.4483,46.5864,1023581.0
2023-12-15 11:30:00,47.22,47.27,46.95,46.97,1036089.0,46.5864,46.6357,46.32,46.3397,1036089.0
2023-12-15 11:35:00,46.98,47.15,46.9,47.13,777702.0,46.3496,46.5173,46.2707,46.4976,777702.0
2023-12-15 11:40:00,47.13,47.13,46.97,47.04,463578.0,46.4976,46.4976,46.3397,46.4088,463578.0
2023-12-15 11:45:00,47.04,47.05,46.87,46.91,449671.0,46.4088,46.4187,46.2411,46.2805,449671.0
2023-12-15 11:50:00,46.91,47.0,46.88,46.89,541743.0,46.2805,46.3693,46.2509,46.2608,541743.0
2023-12-15 11:55:00,46.88,46.92,46.81,46.9,422872.0,46.2509,46.2904,46.1819,46.2707,422872.0
2023-12-15 12:00:00,46.9,46.92,46.74,46.78,491014.0,46.2707,46.2904,46.1128,46.1523,491014.0
2023-12-15 12:05:00,46.78,46.81,46.68,46.72,384638.0,46.1523,46.1819,46.0536,46.0931,384638.0
2023-12-15 12:10:00,46.73,46.79,46.72,46.76,274564.0,46.103,46.1622,46.0931,46.1326,274564.0
2023-12-15 12:15:00,46.75,46.8,46.65,46.76,324403.0,46.1227,46.172,46.024,46.1326,324403.0
2023-12-15 12:20:00,46.75,46.79,46.67,46.78,290434.0,46.1227,46.1622,46.0438,46.1523,290434.0
2023-12-15 12:25:00,46.79,46.85,46.72,46.74,408175.0,46.1622,46.2213,46.0931,46.1128,408175.0
2023-12-15 12:30:00,46.74,46.74,46.58,46.61,316719.0,46.1128,46.1128,45.955,45.9846,316719.0
2023-12-15 12:35:00,46.6,46.62,46.52,46.56,361331.0,45.9747,45.9944,45.8958,45.9352,361331.0
2023-12-15 12:40:00,46.57,46.6,46.55,46.59,225978.0,45.9451,45.9747,45.9254,45.9648,225978.0
2023-12-15 12:45:00,46.59,46.59,46.48,46.53,281571.0,45.9648,45.9648,45.8563,45.9056,281571.0
2023-12-15 12:50:00,46.53,46.54,46.46,46.47,232238.0,45.9056,45.9155,45.8366,45.8464,232238.0
2023-12-15 12:55:00,46.46,46.49,46.38,46.4,299929.0,45.8366,45.8662,45.7577,45.7774,299929.0
2023-12-15 13:00:00,46.4,46.41,46.28,46.33,357475.0,45.7774,45.7873,45.659,45.7083,357475.0
2023-12-15 13:05:00,46.34,46.36,46.15,46.2,429467.0,45.7182,45.7379,45.5307,45.5801,429467.0
2023-12-15 13:10:00,46.19,46.21,46.1,46.2,424150.0,45.5702,45.5899,45.4814,45.5801,424150.0
2023-12-15 13:15:00,46.2,46.28,46.1,46.25,440127.0,45.5801,45.659,45.4814,45.6294,440127.0
2023-12-15 13:20:00,46.24,46.44,46.23,46.39,270528.0,45.6195,45.8168,45.6097,45.7675,270528.0
2023-12-15 13:25:00,46.4,46.42,46.27,46.34,272327.0,45.7774,45.7971,45.6491,45.7182,272327.0
2023-12-15 13:30:00,46.33,46.36,46.28,46.3,191323.0,45.7083,45.7379,45.659,45.6787,191323.0
2023-12-15 13:35:00,46.29,46.32,46.16,46.16,276313.0,45.6689,45.6985,45.5406,45.5406,276313.0
2023-12-15 13:40:00,46.16,46.17,46.02,46.05,421409.0,45.5406,45.5505,45.4025,45.4321,421409.0
2023-12-15 13:45:00,46.04,46.17,46.0,46.15,434047.0,45.4222,45.5505,45.3828,45.5307,434047.0
2023-12-15 13:50:00,46.15,46.18,46.02,46.03,322376.0,45.5307,45.5603,45.4025,45.4123,322376.0
2023-12-15 13:55:00,46.03,46.07,45.96,46.05,299821.0,45.4123,45.4518,45.3433,45.4321,299821.0
2023-12-15 14:00:00,46.05,46.14,45.99,46.13,220009.0,45.4321,45.5209,45.3729,45.511,220009.0
2023-12-15 14:05:00,46.13,46.13,46.03,46.09,224184.0,45.511,45.511,45.4123,45.4715,224184.0
2023-12-15 14:10:00,46.09,46.1,46.02,46.03,242103.0,45.4715,45.4814,45.4025,45.4123,242103.0
2023-12-15 14:15:00,46.03,46.05,45.92,45.94,397500.0,45.4123,45.4321,45.3038,45.3236,397500.0
2023-12-15 14:20:00,45.93,45.99,45.88,45.9,445145.0,45.3137,45.3729,45.2644,45.2841,445145.0
2023-12-15 14:25:00,45.89,45.95,45.84,45.85,246313.0,45.2742,45.3334,45.2249,45.2348,246313.0
2023-12-15 14:30:00,45.84,45.96,45.84,45.92,310803.0,45.2249,45.3433,45.2249,45.3038,310803.0
2023-12-15 14:35:00,45.93,45.97,45.89,45.91,294882.0,45.3137,45.3532,45.2742,45.294,294882.0
2023-12-15 14:40:00,45.91,45.93,45.87,45.9,294858.0,45.294,45.3137,45.2545,45.2841,294858.0
2023-12-15 14:45:00,45.89,45.91,45.82,45.83,333737.0,45.2742,45.294,45.2052,45.215,333737.0
2023-12-15 14:50:00,45.84,45.9,45.82,45.84,254651.0,45.2249,45.2841,45.2052,45.2249,254651.0
2023-12-15 14:55:00,45.84,45.85,45.75,45.8,422485.0,45.2249,45.2348,45.1361,45.1854,422485.0
2023-12-15 15:00:00,45.8,45.96,45.76,45.91,444971.0,45.1854,45.3433,45.146,45.294,444971.0
2023-12-15 15:05:00,45.9,45.92,45.83,45.9,377323.0,45.2841,45.3038,45.215,45.2841,377323.0
2023-12-15 15:10:00,45.9,46.05,45.9,46.04,512035.0,45.2841,45.4321,45.2841,45.4222,512035.0
2023-12-15 15:15:00,46.04,46.09,45.91,45.94,597754.0,45.4222,45.4715,45.294,45.3236,597754.0
2023-12-15 15:20:00,45.94,46.02,45.93,46.0,336861.0,45.3236,45.4025,45.3137,45.3828,336861.0
2023-12-15 15:25:00,46.0,46.05,45.99,46.01,359002.0,45.3828,45.4321,45.3729,45.3926,359002.0
2023-12-15 15:30:00,46.01,46.07,46.0,46.04,408106.0,45.3926,45.4518,45.3828,45.4222,408106.0
2023-12-15 15:35:00,46.04,46.08,46.0,46.08,406976.0,45.4222,45.4617,45.3828,45.4617,406976.0
2023-12-15 15:40:00,46.08,46.1,46.05,46.09,414434.0,45.4617,45.4814,45.4321,45.4715,414434.0
2023-12-15 15:45:00,46.09,46.22,46.08,46.22,674619.0,45.4715,45.5998,45.4617,45.5998,674619.0
2023-12-15 15:50:00,46.22,46.31,46.17,46.3,1169966.0,45.5998,45.6886,45.5505,45.6787,1169966.0
2023-12-15 15:55:00,46.3,46.31,46.11,46.13,2210874.0,45.6787,45.6886,45.4913,45.511,2210874.0
2023-12-18 09:30:00,46.16,46.23,45.77,45.78,1251033.0,45.5406,45.6097,45.1558,45.1657,1251033.0
2023-12-18 09:35:00,45.78,45.81,45.4,45.4,582685.0,45.1657,45.1953,44.7908,44.7908,582685.0
2023-12-18 09:40:00,45.4,45.63,45.4,45.51,576574.0,44.7908,45.0177,44.7908,44.8993,576574.0
2023-12-18 09:45:00,45.52,45.74,45.49,45.59,576199.0,44.9092,45.1262,44.8796,44.9783,576199.0
2023-12-18 09:50:00,45.58,45.92,45.57,45.9,610180.0,44.9684,45.3038,44.9585,45.2841,610180.0
2023-12-18 09:55:00,45.91,46.02,45.78,46.02,423331.0,45.294,45.4025,45.1657,45.4025,423331.0
2023-12-18 10:00:00,46.02,46.03,45.89,45.99,509148.0,45.4025,45.4123,45.2742,45.3729,509148.0
2023-12-18 10:05:00,46.0,46.0,45.83,45.9,390952.0,45.3828,45.3828,45.215,45.2841,390952.0
2023-12-18 10:10:00,45.88,46.0,45.8,45.84,361182.0,45.2644,45.3828,45.1854,45.2249,361182.0
2023-12-18 10:15:00,45.84,45.91,45.73,45.87,242436.0,45.2249,45.294,45.1164,45.2545,242436.0
2023-12-18 10:20:00,45.87,45.9,45.81,45.84,195376.0,45.2545,45.2841,45.1953,45.2249,195376.0
2023-12-18 10:25:00,45.84,45.89,45.8,45.84,233563.0,45.2249,45.2742,45.1854,45.2249,233563.0
2023-12-18 10:30:00,45.84,45.85,45.69,45.81,285703.0,45.2249,45.2348,45.0769,45.1953,285703.0
2023-12-18 10:35:00,45.81,45.85,45.75,45.8,265923.0,45.1953,45.2348,45.1361,45.1854,265923.0
2023-12-18 10:40:00,45.8,45.89,45.79,45.88,222398.0,45.1854,45.2742,45.1756,45.2644,222398.0
2023-12-18 10:45:00,45.88,45.89,45.84,45.86,185511.0,45.2644,45.2742,45.2249,45.2446,185511.0
2023-12-18 10:50:00,45.86,45.86,45.72,45.73,226965.0,45.2446,45.2446,45.1065,45.1164,226965.0
2023-12-18 10:55:00,45.72,45.72,45.68,45.7,212760.0,45.1065,45.1065,45.067,45.0868,212760.0
2023-12-18 11:00:00,45.7,45.71,45.61,45.62,297744.0,45.0868,45.0966,44.998,45.0079,297744.0
2023-12-18 11:05:00,45.61,45.64,45.54,45.64,238876.0,44.998,45.0276,44.9289,45.0276,238876.0
2023-12-18 11:10:00,45.64,45.75,45.63,45.7,238426.0,45.0276,45.1361,45.0177,45.0868,238426.0
2023-12-18 11:15:00,45.7,45.84,45.7,45.77,404099.0,45.0868,45.2249,45.0868,45.1558,404099.0
2023-12-18 11:20:00,45.77,45.84,45.75,45.84,295295.0,45.1558,45.2249,45.1361,45.2249,295295.0
2023-12-18 11:25:00,45.84,45.85,45.73,45.75,150593.0,45.2249,45.2348,45.1164,45.1361,150593.0
2023-12-18 11:30:00,45.76,45.79,45.67,45.76,280905.0,45.146,45.1756,45.0572,45.146,280905.0
2023-12-18 11:35:00,45.76,45.79,45.69,45.78,267787.0,45.146,45.1756,45.0769,45.1657,267787.0
2023-12-18 11:40:00,45.78,45.84,45.76,45.77,118573.0,45.1657,45.2249,45.146,45.1558,118573.0
2023-12-18 11:45:00,45.77,45.78,45.69,45.74,237911.0,45.1558,45.1657,45.0769,45.1262,237911.0
2023-12-18 11:50:00,45.74,45.76,45.71,45.73,101387.0,45.1262,45.146,45.0966,45.1164,101387.0
2023-12-18 11:55:00,45.73,45.74,45.68,45.69,82618.0,45.1164,45.1262,45.067,45.0769,82618.0
2023-12-18 12:00:00,45.69,45.78,45.68,45.72,136897.0,45.0769,45.1657,45.067,45.1065,136897.0
2023-12-18 12:05:00,45.72,45.77,45.71,45.75,90388.0,45.1065,45.1558,45.0966,45.1361,90388.0
2023-12-18 12:10:00,45.76,45.78,45.75,45.76,90198.0,45.146,45.1657,45.1361,45.146,90198.0
2023-12-18 12:15:00,45.75,45.82,45.75,45.79,149112.0,45.1361,45.2052,45.1361,45.1756,149112.0
2023-12-18 12:20:00,45.79,45.8,45.75,45.76,82482.0,45.1756,45.1854,45.1361,45.146,82482.0
2023-12-18 12:25:00,45.75,45.77,45.74,45.75,53814.0,45.1361,45.1558,45.1262,45.1361,53814.0
2023-12-18 12:30:00,45.75,45.82,45.74,45.8,112543.0,45.1361,45.2052,45.1262,45.1854,112543.0
2023-12-18 12:35:00,45.8,45.85,45.78,45.83,140542.0,45.1854,45.2348,45.1657,45.215,140542.0
2023-12-18 12:40:00,45.83,45.86,45.8,45.84,95422.0,45.215,45.2446,45.1854,45.2249,95422.0
2023-12-18 12:45:00,45.84,45.85,45.79,45.81,103725.0,45.2249,45.2348,45.1756,45.1953,103725.0
2023-12-18 12:50:00,45.8,45.81,45.75,45.77,168868.0,45.1854,45.1953,45.1361,45.1558,168868.0
2023-12-18 12:55:00,45.76,45.78,45.73,45.76,100190.0,45.146,45.1657,45.1164,45.146,100190.0
2023-12-18 13:00:00,45.75,45.79,45.7,45.74,127970.0,45.1361,45.1756,45.0868,45.1262,127970.0
2023-12-18 13:05:00,45.74,45.84,45.73,45.84,168105.0,45.1262,45.2249,45.1164,45.2249,168105.0
2023-12-18 13:10:00,45.84,45.97,45.83,45.96,204714.0,45.2249,45.3532,45.215,45.3433,204714.0
2023-12-18 13:15:00,45.97,46.05,45.94,46.0,293077.0,45.3532,45.4321,45.3236,45.3828,293077.0
2023-12-18 13:20:00,46.0,46.02,45.9,45.93,291238.0,45.3828,45.4025,45.2841,45.3137,291238.0
2023-12-18 13:25:00,45.92,45.95,45.91,45.95,127753.0,45.3038,45.3334,45.294,45.3334,127753.0
2023-12-18 13:30:00,45.95,45.98,45.91,45.94,147645.0,45.3334,45.363,45.294,45.3236,147645.0
2023-12-18 13:35:00,45.95,46.02,45.94,46.01,185704.0,45.3334,45.4025,45.3236,45.3926,185704.0
2023-12-18 13:40:00,46.02,46.05,46.0,46.03,225149.0,45.4025,45.4321,45.3828,45.4123,225149.0
2023-12-18 13:45:00,46.04,46.04,45.99,46.01,109731.0,45.4222,45.4222,45.3729,45.3926,109731.0
2023-12-18 13:50:00,46.01,46.03,45.97,45.98,119456.0,45.3926,45.4123,45.3532,45.363,119456.0
2023-12-18 13:55:00,45.98,45.99,45.92,45.94,165713.0,45.363,45.3729,45.3038,45.3236,165713.0
2023-12-18 14:00:00,45.93,46.01,45.92,45.96,197703.0,45.3137,45.3926,45.3038,45.3433,197703.0
2023-12-18 14:05:00,45.95,45.97,45.92,45.96,146671.0,45.3334,45.3532,45.3038,45.3433,146671.0
2023-12-18 14:10:00,45.95,45.98,45.93,45.96,182765.0,45.3334,45.363,45.3137,45.3433,182765.0
2023-12-18 14:15:00,45.97,46.01,45.96,45.99,151273.0,45.3532,45.3926,45.3433,45.3729,151273.0
2023-12-18 14:20:00,45.99,46.09,45.99,46.08,246866.0,45.3729,45.4715,45.3729,45.4617,246866.0
2023-12-18 14:25:00,46.08,46.08,45.97,45.98,151008.0,45.4617,45.4617,45.3532,45.363,151008.0
2023-12-18 14:30:00,45.98,45.99,45.94,45.97,170601.0,45.363,45.3729,45.3236,45.3532,170601.0
2023-12-18 14:35:00,45.97,46.04,45.96,46.02,171127.0,45.3532,45.4222,45.3433,45.4025,171127.0
2023-12-18 14:40:00,46.03,46.07,46.0,46.01,181455.0,45.4123,45.4518,45.3828,45.3926,181455.0
2023-12-18 14:45:00,46.0,46.04,45.96,45.98,227351.0,45.3828,45.4222,45.3433,45.363,227351.0
2023-12-18 14:50:00,45.98,46.0,45.97,45.97,84464.0,45.363,45.3828,45.3532,45.3532,84464.0
2023-12-18 14:55:00,45.97,45.98,45.91,45.93,121890.0,45.3532,45.363,45.294,45.3137,121890.0
2023-12-18 15:00:00,45.93,46.0,45.9,46.0,158425.0,45.3137,45.3828,45.2841,45.3828,158425.0
2023-12-18 15:05:00,45.99,46.01,45.96,45.98,121933.0,45.3729,45.3926,45.3433,45.363,121933.0
2023-12-18 15:10:00,45.98,46.0,45.96,45.98,154294.0,45.363,45.3828,45.3433,45.363,154294.0
2023-12-18 15:15:00,45.98,46.0,45.93,45.95,238752.0,45.363,45.3828,45.3137,45.3334,238752.0
2023-12-18 15:20:00,45.95,45.97,45.9,45.93,203098.0,45.3334,45.3532,45.2841,45.3137,203098.0
2023-12-18 15:25:00,45.93,45.93,45.88,45.9,209098.0,45.3137,45.3137,45.2644,45.2841,209098.0
2023-12-18 15:30:00,45.9,45.91,45.83,45.87,216936.0,45.2841,45.294,45.215,45.2545,216936.0
2023-12-18 15:35:00,45.86,45.87,45.8,45.82,294281.0,45.2446,45.2545,45.1854,45.2052,294281.0
2023-12-18 15:40:00,45.82,45.84,45.76,45.78,311416.0,45.2052,45.2249,45.146,45.1657,311416.0
2023-12-18 15:45:00,45.78,45.8,45.73,45.8,463370.0,45.1657,45.1854,45.1164,45.1854,463370.0
2023-12-18 15:50:00,45.79,45.85,45.75,45.79,666307.0,45.1756,45.2348,45.1361,45.1756,666307.0
2023-12-18 15:55:00,45.79,45.79,45.69,45.7,1098576.0,45.1756,45.1756,45.0769,45.0868,1098576.0
2023-12-19 09:30:00,45.6,45.86,45.51,45.75,901068.0,44.9881,45.2446,44.8993,45.1361,901068.0
2023-12-19 09:35:00,45.76,45.99,45.73,45.9,538841.0,45.146,45.3729,45.1164,45.2841,538841.0
2023-12-19 09:40:00,45.9,46.19,45.88,46.1,514491.0,45.2841,45.5702,45.2644,45.4814,514491.0
2023-12-19 09:45:00,46.11,46.15,46.0,46.07,405746.0,45.4913,45.5307,45.3828,45.4518,405746.0
2023-12-19 09:50:00,46.07,46.11,46.0,46.08,376676.0,45.4518,45.4913,45.3828,45.4617,376676.0
2023-12-19 09:55:00,46.09,46.18,46.01,46.02,301914.0,45.4715,45.5603,45.3926,45.4025,301914.0
2023-12-19 10:00:00,46.03,46.05,45.9,45.93,286437.0,45.4123,45.4321,45.2841,45.3137,286437.0
2023-12-19 10:05:00,45.93,45.96,45.8,45.82,281570.0,45.3137,45.3433,45.1854,45.2052,281570.0
2023-12-19 10:10:00,45.82,45.9,45.81,45.88,242496.0,45.2052,45.2841,45.1953,45.2644,242496.0
2023-12-19 10:15:00,45.88,45.97,45.84,45.92,467193.0,45.2644,45.3532,45.2249,45.3038,467193.0
2023-12-19 10:20:00,45.93,46.09,45.83,45.99,422941.0,45.3137,45.4715,45.215,45.3729,422941.0
2023-12-19 10:25:00,45.98,46.09,45.94,45.99,264203.0,45.363,45.4715,45.3236,45.3729,264203.0
2023-12-19 10:30:00,45.98,46.07,45.97,46.04,175577.0,45.363,45.4518,45.3532,45.4222,175577.0
2023-12-19 10:35:00,46.04,46.1,45.97,46.07,282054.0,45.4222,45.4814,45.3532,45.4518,282054.0
2023-12-19 10:40:00,46.06,46.11,45.99,46.09,307115.0,45.4419,45.4913,45.3729,45.4715,307115.0
2023-12-19 10:45:00,46.09,46.11,46.03,46.09,228402.0,45.4715,45.4913,45.4123,45.4715,228402.0
2023-12-19 10:50:00,46.08,46.1,46.0,46.01,231521.0,45.4617,45.4814,45.3828,45.3926,231521.0
2023-12-19 10:55:00,46.01,46.03,45.93,46.01,224918.0,45.3926,45.4123,45.3137,45.3926,224918.0
2023-12-19 11:00:00,46.01,46.1,46.0,46.07,240261.0,45.3926,45.4814,45.3828,45.4518,240261.0
2023-12-19 11:05:00,46.07,46.11,46.06,46.11,191577.0,45.4518,45.4913,45.4419,45.4913,191577.0
2023-12-19 11:10:00,46.1,46.16,46.06,46.11,222512.0,45.4814,45.5406,45.4419,45.4913,222512.0
2023-12-19 11:15:00,46.1,46.14,46.05,46.05,180215.0,45.4814,45.5209,45.4321,45.4321,180215.0
2023-12-19 11:20:00,46.06,46.07,46.0,46.03,147310.0,45.4419,45.4518,45.3828,45.4123,147310.0
2023-12-19 11:25:00,46.02,46.04,45.97,46.0,139257.0,45.4025,45.4222,45.3532,45.3828,139257.0
2023-12-19 11:30:00,46.0,46.04,45.99,46.02,136063.0,45.3828,45.4222,45.3729,45.4025,136063.0
2023-12-19 11:35:00,46.03,46.12,46.0,46.11,122707.0,45.4123,45.5011,45.3828,45.4913,122707.0
2023-12-19 11:40:00,46.11,46.17,46.1,46.16,136228.0,45.4913,45.5505,45.4814,45.5406,136228.0
2023-12-19 11:45:00,46.16,46.27,46.15,46.19,328509.0,45.5406,45.6491,45.5307,45.5702,328509.0
2023-12-19 11:50:00,46.18,46.22,46.11,46.2,308884.0,45.5603,45.5998,45.4913,45.5801,308884.0
2023-12-19 11:55:00,46.19,46.2,46.07,46.12,161130.0,45.5702,45.5801,45.4518,45.5011,161130.0
2023-12-19 12:00:00,46.12,46.25,46.09,46.25,332185.0,45.5011,45.6294,45.4715,45.6294,332185.0
2023-12-19 12:05:00,46.25,46.36,46.21,46.24,571082.0,45.6294,45.7379,45.5899,45.6195,571082.0
2023-12-19 12:10:00,46.24,46.27,46.17,46.26,188702.0,45.6195,45.6491,45.5505,45.6393,188702.0
2023-12-19 12:15:00,46.27,46.33,46.25,46.3,363162.0,45.6491,45.7083,45.6294,45.6787,363162.0
2023-12-19 12:20:00,46.3,46.33,46.18,46.25,242972.0,45.6787,45.7083,45.5603,45.6294,242972.0
2023-12-19 12:25:00,46.26,46.3,46.25,46.27,135142.0,45.6393,45.6787,45.6294,45.6491,135142.0
2023-12-19 12:30:00,46.26,46.39,46.24,46.38,319380.0,45.6393,45.7675,45.6195,45.7577,319380.0
2023-12-19 12:35:00,46.38,46.42,46.34,46.4,239990.0,45.7577,45.7971,45.7182,45.7774,239990.0
2023-12-19 12:40:00,46.41,46.58,46.39,46.56,744721.0,45.7873,45.955,45.7675,45.9352,744721.0
2023-12-19 12:45:00,46.56,46.65,46.5,46.56,491164.0,45.9352,46.024,45.876,45.9352,491164.0
2023-12-19 12:50:00,46.56,46.65,46.55,46.55,300920.0,45.9352,46.024,45.9254,45.9254,300920.0
2023-12-19 12:55:00,46.55,46.65,46.51,46.62,450830.0,45.9254,46.024,45.8859,45.9944,450830.0
2023-12-19 13:00:00,46.62,46.68,46.49,46.58,392430.0,45.9944,46.0536,45.8662,45.955,392430.0
2023-12-19 13:05:00,46.59,46.59,46.42,46.42,459531.0,45.9648,45.9648,45.7971,45.7971,459531.0
2023-12-19 13:10:00,46.42,46.48,46.38,46.43,324866.0,45.7971,45.8563,45.7577,45.807,324866.0
2023-12-19 13:15:00,46.43,46.43,46.34,46.4,331372.0,45.807,45.807,45.7182,45.7774,331372.0
2023-12-19 13:20:00,46.4,46.46,46.39,46.44,273051.0,45.7774,45.8366,45.7675,45.8168,273051.0
2023-12-19 13:25:00,46.44,46.52,46.41,46.52,265007.0,45.8168,45.8958,45.7873,45.8958,265007.0
2023-12-19 13:30:00,46.52,46.57,46.44,46.5,268646.0,45.8958,45.9451,45.8168,45.876,268646.0
2023-12-19 13:35:00,46.49,46.5,46.39,46.47,169715.0,45.8662,45.876,45.7675,45.8464,169715.0
2023-12-19 13:40:00,46.48,46.51,46.41,46.45,164035.0,45.8563,45.8859,45.7873,45.8267,164035.0
2023-12-19 13:45:00,46.45,46.48,46.44,46.46,116867.0,45.8267,45.8563,45.8168,45.8366,116867.0
2023-12-19 13:50:00,46.45,46.46,46.38,46.45,136204.0,45.8267,45.8366,45.7577,45.8267,136204.0
2023-12-19 13:55:00,46.44,46.48,46.39,46.46,160503.0,45.8168,45.8563,45.7675,45.8366,160503.0
2023-12-19 14:00:00,46.47,46.54,46.45,46.51,195124.0,45.8464,45.9155,45.8267,45.8859,195124.0
2023-12-19 14:05:00,46.51,46.53,46.42,46.53,219243.0,45.8859,45.9056,45.7971,45.9056,219243.0
2023-12-19 14:10:00,46.53,46.55,46.46,46.47,154421.0,45.9056,45.9254,45.8366,45.8464,154421.0
2023-12-19 14:15:00,46.48,46.54,46.47,46.52,144817.0,45.8563,45.9155,45.8464,45.8958,144817.0
2023-12-19 14:20:00,46.51,46.52,46.44,46.46,163244.0,45.8859,45.8958,45.8168,45.8366,163244.0
2023-12-19 14:25:00,46.46,46.51,46.45,46.5,178687.0,45.8366,45.8859,45.8267,45.876,178687.0
2023-12-19 14:30:00,46.49,46.53,46.47,46.51,217938.0,45.8662,45.9056,45.8464,45.8859,217938.0
2023-12-19 14:35:00,46.51,46.54,46.49,46.52,205471.0,45.8859,45.9155,45.8662,45.8958,205471.0
2023-12-19 14:40:00,46.51,46.52,46.46,46.48,139968.0,45.8859,45.8958,45.8366,45.8563,139968.0
2023-12-19 14:45:00,46.48,46.52,46.47,46.48,206473.0,45.8563,45.8958,45.8464,45.8563,206473.0
2023-12-19 14:50:00,46.48,46.52,46.46,46.5,107341.0,45.8563,45.8958,45.8366,45.876,107341.0
2023-12-19 14:55:00,46.51,46.54,46.5,46.53,142444.0,45.8859,45.9155,45.876,45.9056,142444.0
2023-12-19 15:00:00,46.53,46.57,46.5,46.51,156376.0,45.9056,45.9451,45.876,45.8859,156376.0
2023-12-19 15:05:00,46.51,46.52,46.47,46.52,192137.0,45.8859,45.8958,45.8464,45.8958,192137.0
2023-12-19 15:10:00,46.52,46.61,46.5,46.61,165918.0,45.8958,45.9846,45.876,45.9846,165918.0
2023-12-19 15:15:00,46.61,46.61,46.56,46.59,217055.0,45.9846,45.9846,45.9352,45.9648,217055.0
2023-12-19 15:20:00,46.59,46.6,46.56,46.58,108270.0,45.9648,45.9747,45.9352,45.955,108270.0
2023-12-19 15:25:00,46.58,46.59,46.53,46.57,187368.0,45.955,45.9648,45.9056,45.9451,187368.0
2023-12-19 15:30:00,46.56,46.57,46.53,46.57,198651.0,45.9352,45.9451,45.9056,45.9451,198651.0
2023-12-19 15:35:00,46.56,46.57,46.52,46.54,187092.0,45.9352,45.9451,45.8958,45.9155,187092.0
2023-12-19 15:40:00,46.54,46.57,46.51,46.54,291991.0,45.9155,45.9451,45.8859,45.9155,291991.0
2023-12-19 15:45:00,46.54,46.54,46.45,46.48,365055.0,45.9155,45.9155,45.8267,45.8563,365055.0
2023-12-19 15:50:00,46.48,46.56,46.47,46.54,555704.0,45.8563,45.9352,45.8464,45.9155,555704.0
2023-12-19 15:55:00,46.53,46.68,46.52,46.67,1669162.0,45.9056,46.0536,45.8958,46.0438,1669162.0
2023-12-20 09:30:00,46.65,46.75,46.48,46.57,1006378.0,46.024,46.1227,45.8563,45.9451,1006378.0
2023-12-20 09:35:00,46.57,46.61,46.39,46.41,372156.0,45.9451,45.9846,45.7675,45.7873,372156.0
2023-12-20 09:40:00,46.41,46.42,46.17,46.29,442017.0,45.7873,45.7971,45.5505,45.6689,442017.0
2023-12-20 09:45:00,46.3,46.48,46.26,46.4,456263.0,45.6787,45.8563,45.6393,45.7774,456263.0
2023-12-20 09:50:00,46.4,46.42,46.3,46.37,354267.0,45.7774,45.7971,45.6787,45.7478,354267.0
2023-12-20 09:55:00,46.37,46.45,46.34,46.37,242664.0,45.7478,45.8267,45.7182,45.7478,242664.0
2023-12-20 10:00:00,46.36,46.41,46.3,46.36,363733.0,45.7379,45.7873,45.6787,45.7379,363733.0
2023-12-20 10:05:00,46.36,46.5,46.35,46.48,303292.0,45.7379,45.876,45.7281,45.8563,303292.0
2023-12-20 10:10:00,46.47,46.48,46.34,46.36,210667.0,45.8464,45.8563,45.7182,45.7379,210667.0
2023-12-20 10:15:00,46.37,46.52,46.32,46.47,341791.0,45.7478,45.8958,45.6985,45.8464,341791.0
2023-12-20 10:20:00,46.47,46.58,46.47,46.57,221490.0,45.8464,45.955,45.8464,45.9451,221490.0
2023-12-20 10:25:00,46.57,46.59,46.52,46.55,209310.0,45.9451,45.9648,45.8958,45.9254,209310.0
2023-12-20 10:30:00,46.55,46.73,46.54,46.66,353308.0,45.9254,46.103,45.9155,46.0339,353308.0
2023-12-20 10:35:00,46.66,46.8,46.66,46.79,251465.0,46.0339,46.172,46.0339,46.1622,251465.0
2023-12-20 10:40:00,46.79,46.95,46.76,46.9,430792.0,46.1622,46.32,46.1326,46.2707,430792.0
2023-12-20 10:45:00,46.9,46.94,46.85,46.88,364054.0,46.2707,46.3101,46.2213,46.2509,364054.0
2023-12-20 10:50:00,46.88,46.92,46.77,46.79,309627.0,46.2509,46.2904,46.1424,46.1622,309627.0
2023-12-20 10:55:00,46.8,46.83,46.75,46.8,338759.0,46.172,46.2016,46.1227,46.172,338759.0
2023-12-20 11:00:00,46.8,46.8,46.71,46.73,192868.0,46.172,46.172,46.0832,46.103,192868.0
2023-12-20 11:05:00,46.74,46.76,46.7,46.72,198005.0,46.1128,46.1326,46.0734,46.0931,198005.0
2023-12-20 11:10:00,46.72,46.77,46.68,46.69,195538.0,46.0931,46.1424,46.0536,46.0635,195538.0
2023-12-20 11:15:00,46.69,46.8,46.67,46.8,195910.0,46.0635,46.172,46.0438,46.172,195910.0
2023-12-20 11:20:00,46.8,46.8,46.72,46.77,153894.0,46.172,46.172,46.0931,46.1424,153894.0
2023-12-20 11:25:00,46.77,46.77,46.68,46.7,128295.0,46.1424,46.1424,46.0536,46.0734,128295.0
2023-12-20 11:30:00,46.7,46.72,46.64,46.68,183884.0,46.0734,46.0931,46.0142,46.0536,183884.0
2023-12-20 11:35:00,46.69,46.75,46.67,46.74,136506.0,46.0635,46.1227,46.0438,46.1128,136506.0
2023-12-20 11:40:00,46.74,46.8,46.73,46.79,106094.0,46.1128,46.172,46.103,46.1622,106094.0
2023-12-20 11:45:00,46.79,46.85,46.73,46.76,246349.0,46.1622,46.2213,46.103,46.1326,246349.0
2023-12-20 11:50:00,46.76,46.79,46.74,46.77,204016.0,46.1326,46.1622,46.1128,46.1424,204016.0
2023-12-20 11:55:00,46.77,46.79,46.74,46.77,140834.0,46.1424,46.1622,46.1128,46.1424,140834.0
2023-12-20 12:00:00,46.77,46.82,46.75,46.78,155877.0,46.1424,46.1917,46.1227,46.1523,155877.0
2023-12-20 12:05:00,46.77,46.77,46.67,46.68,142161.0,46.1424,46.1424,46.0438,46.0536,142161.0
2023-12-20 12:10:00,46.68,46.72,46.65,46.65,134695.0,46.0536,46.0931,46.024,46.024,134695.0
2023-12-20 12:15:00,46.66,46.67,46.6,46.62,200556.0,46.0339,46.0438,45.9747,45.9944,200556.0
2023-12-20 12:20:00,46.62,46.69,46.58,46.68,229176.0,45.9944,46.0635,45.955,46.0536,229176.0
2023-12-20 12:25:00,46.68,46.68,46.6,46.61,191691.0,46.0536,46.0536,45.9747,45.9846,191691.0
2023-12-20 12:30:00,46.61,46.63,46.5,46.55,193872.0,45.9846,46.0043,45.876,45.9254,193872.0
2023-12-20 12:35:00,46.56,46.63,46.54,46.63,150112.0,45.9352,46.0043,45.9155,46.0043,150112.0
2023-12-20 12:40:00,46.62,46.66,46.58,46.59,138142.0,45.9944,46.0339,45.955,45.9648,138142.0
2023-12-20 12:45:00,46.59,46.62,46.56,46.59,103392.0,45.9648,45.9944,45.9352,45.9648,103392.0
2023-12-20 12:50:00,46.59,46.6,46.55,46.6,114840.0,45.9648,45.9747,45.9254,45.9747,114840.0
2023-12-20 12:55:00,46.59,46.66,46.58,46.63,197343.0,45.9648,46.0339,45.955,46.0043,197343.0
2023-12-20 13:00:00,46.63,46.64,46.55,46.59,127541.0,46.0043,46.0142,45.9254,45.9648,127541.0
2023-12-20 13:05:00,46.58,46.62,46.56,46.59,135562.0,45.955,45.9944,45.9352,45.9648,135562.0
2023-12-20 13:10:00,46.6,46.61,46.53,46.53,122084.0,45.9747,45.9846,45.9056,45.9056,122084.0
2023-12-20 13:15:00,46.53,46.58,46.52,46.58,133139.0,45.9056,45.955,45.8958,45.955,133139.0
2023-12-20 13:20:00,46.58,46.59,46.54,46.58,108393.0,45.955,45.9648,45.9155,45.955,108393.0
2023-12-20 13:25:00,46.58,46.62,46.57,46.62,111239.0,45.955,45.9944,45.9451,45.9944,111239.0
2023-12-20 13:30:00,46.62,46.65,46.58,46.65,149766.0,45.9944,46.024,45.955,46.024,149766.0
2023-12-20 13:35:00,46.64,46.66,46.6,46.6,138787.0,46.0142,46.0339,45.9747,45.9747,138787.0
2023-12-20 13:40:00,46.6,46.61,46.55,46.59,130593.0,45.9747,45.9846,45.9254,45.9648,130593.0
2023-12-20 13:45:00,46.59,46.6,46.54,46.56,129983.0,45.9648,45.9747,45.9155,45.9352,129983.0
2023-12-20 13:50:00,46.56,46.57,46.51,46.52,130680.0,45.9352,45.9451,45.8859,45.8958,130680.0
2023-12-20 13:55:00,46.52,46.56,46.47,46.52,158109.0,45.8958,45.9352,45.8464,45.8958,158109.0
2023-12-20 14:00:00,46.52,46.54,46.48,46.51,120383.0,45.8958,45.9155,45.8563,45.8859,120383.0
2023-12-20 14:05:00,46.51,46.59,46.5,46.58,160307.0,45.8859,45.9648,45.876,45.955,160307.0
2023-12-20 14:10:00,46.58,46.62,46.55,46.61,223324.0,45.955,45.9944,45.9254,45.9846,223324.0
2023-12-20 14:15:00,46.61,46.61,46.57,46.58,128988.0,45.9846,45.9846,45.9451,45.955,128988.0
2023-12-20 14:20:00,46.58,46.59,46.53,46.54,120882.0,45.955,45.9648,45.9056,45.9155,120882.0
2023-12-20 14:25:00,46.54,46.55,46.49,46.51,122212.0,45.9155,45.9254,45.8662,45.8859,122212.0
2023-12-20 14:30:00,46.5,46.54,46.44,46.48,220173.0,45.876,45.9155,45.8168,45.8563,220173.0
2023-12-20 14:35:00,46.48,46.51,46.3,46.33,299121.0,45.8563,45.8859,45.6787,45.7083,299121.0
2023-12-20 14:40:00,46.32,46.41,46.28,46.28,258165.0,45.6985,45.7873,45.659,45.659,258165.0
2023-12-20 14:45:00,46.28,46.35,46.16,46.22,330793.0,45.659,45.7281,45.5406,45.5998,330793.0
2023-12-20 14:50:00,46.23,46.24,45.94,46.11,610042.0,45.6097,45.6195,45.3236,45.4913,610042.0
2023-12-20 14:55:00,46.11,46.17,45.95,45.95,465754.0,45.4913,45.5505,45.3334,45.3334,465754.0
2023-12-20 15:00:00,45.96,46.02,45.8,45.83,593553.0,45.3433,45.4025,45.1854,45.215,593553.0
2023-12-20 15:05:00,45.83,45.89,45.75,45.88,850127.0,45.215,45.2742,45.1361,45.2644,850127.0
2023-12-20 15:10:00,45.89,46.01,45.83,45.84,636971.0,45.2742,45.3926,45.215,45.2249,636971.0
2023-12-20 15:15:00,45.85,46.0,45.85,45.93,386424.0,45.2348,45.3828,45.2348,45.3137,386424.0
2023-12-20 15:20:00,45.93,45.97,45.86,45.87,321203.0,45.3137,45.3532,45.2446,45.2545,321203.0
2023-12-20 15:25:00,45.86,45.9,45.78,45.78,390785.0,45.2446,45.2841,45.1657,45.1657,390785.0
2023-12-20 15:30:00,45.78,45.85,45.75,45.83,408738.0,45.1657,45.2348,45.1361,45.215,408738.0
2023-12-20 15:35:00,45.83,45.83,45.7,45.71,471007.0,45.215,45.215,45.0868,45.0966,471007.0
2023-12-20 15:40:00,45.72,45.86,45.71,45.83,495895.0,45.1065,45.2446,45.0966,45.215,495895.0
2023-12-20 15:45:00,45.83,45.86,45.8,45.84,503167.0,45.215,45.2446,45.1854,45.2249,503167.0
2023-12-20 15:50:00,45.84,45.9,45.72,45.82,854007.0,45.2249,45.2841,45.1065,45.2052,854007.0
2023-12-20 15:55:00,45.81,45.82,45.72,45.74,2133710.0,45.1953,45.2052,45.1065,45.1262,2133710.0
2023-12-21 09:30:00,46.46,46.77,46.33,46.47,1145686.0,45.8366,46.1424,45.7083,45.8464,1145686.0
2023-12-21 09:35:00,46.48,46.53,46.22,46.23,725204.0,45.8563,45.9056,45.5998,45.6097,725204.0
2023-12-21 09:40:00,46.24,46.37,46.18,46.34,518420.0,45.6195,45.7478,45.5603,45.7182,518420.0
2023-12-21 09:45:00,46.34,46.36,46.25,46.34,324703.0,45.7182,45.7379,45.6294,45.7182,324703.0
2023-12-21 09:50:00,46.34,46.4,46.25,46.26,441281.0,45.7182,45.7774,45.6294,45.6393,441281.0
2023-12-21 09:55:00,46.25,46.25,46.11,46.16,233423.0,45.6294,45.6294,45.4913,45.5406,233423.0
2023-12-21 10:00:00,46.17,46.22,46.08,46.11,194496.0,45.5505,45.5998,45.4617,45.4913,194496.0
2023-12-21 10:05:00,46.11,46.15,46.02,46.08,200187.0,45.4913,45.5307,45.4025,45.4617,200187.0
2023-12-21 10:10:00,46.09,46.22,46.06,46.2,289397.0,45.4715,45.5998,45.4419,45.5801,289397.0
2023-12-21 10:15:00,46.2,46.34,46.14,46.3,261290.0,45.5801,45.7182,45.5209,45.6787,261290.0
2023-12-21 10:20:00,46.32,46.46,46.3,46.41,285783.0,45.6985,45.8366,45.6787,45.7873,285783.0
2023-12-21 10:25:00,46.42,46.44,46.25,46.32,163505.0,45.7971,45.8168,45.6294,45.6985,163505.0
2023-12-21 10:30:00,46.32,46.48,46.32,46.48,176790.0,45.6985,45.8563,45.6985,45.8563,176790.0
2023-12-21 10:35:00,46.48,46.48,46.37,46.4,146026.0,45.8563,45.8563,45.7478,45.7774,146026.0
2023-12-21 10:40:00,46.4,46.44,46.34,46.39,163695.0,45.7774,45.8168,45.7182,45.7675,163695.0
2023-12-21 10:45:00,46.38,46.43,46.36,46.4,120463.0,45.7577,45.807,45.7379,45.7774,120463.0
2023-12-21 10:50:00,46.39,46.4,46.23,46.3,184597.0,45.7675,45.7774,45.6097,45.6787,184597.0
2023-12-21 10:55:00,46.3,46.42,46.27,46.42,145244.0,45.6787,45.7971,45.6491,45.7971,145244.0
2023-12-21 11:00:00,46.42,46.48,46.36,46.42,144045.0,45.7971,45.8563,45.7379,45.7971,144045.0
2023-12-21 11:05:00,46.42,46.5,46.41,46.47,150641.0,45.7971,45.876,45.7873,45.8464,150641.0
2023-12-21 11:10:00,46.47,46.54,46.43,46.54,157581.0,45.8464,45.9155,45.807,45.9155,157581.0
2023-12-21 11:15:00,46.53,46.57,46.49,46.51,139656.0,45.9056,45.9451,45.8662,45.8859,139656.0
2023-12-21 11:20:00,46.52,46.67,46.51,46.63,201067.0,45.8958,46.0438,45.8859,46.0043,201067.0
2023-12-21 11:25:00,46.64,46.67,46.6,46.62,175759.0,46.0142,46.0438,45.9747,45.9944,175759.0
2023-12-21 11:30:00,46.62,46.64,46.58,46.64,106573.0,45.9944,46.0142,45.955,46.0142,106573.0
2023-12-21 11:35:00,46.64,46.71,46.6,46.7,252266.0,46.0142,46.0832,45.9747,46.0734,252266.0
2023-12-21 11:40:00,46.7,46.71,46.64,46.66,113275.0,46.0734,46.0832,46.0142,46.0339,113275.0
2023-12-21 11:45:00,46.66,46.69,46.62,46.63,145904.0,46.0339,46.0635,45.9944,46.0043,145904.0
2023-12-21 11:50:00,46.63,46.66,46.58,46.64,120692.0,46.0043,46.0339,45.955,46.0142,120692.0
2023-12-21 11:55:00,46.64,46.65,46.53,46.55,124930.0,46.0142,46.024,45.9056,45.9254,124930.0
2023-12-21 12:00:00,46.55,46.6,46.47,46.49,199814.0,45.9254,45.9747,45.8464,45.8662,199814.0
2023-12-21 12:05:00,46.49,46.53,46.43,46.44,155861.0,45.8662,45.9056,45.807,45.8168,155861.0
2023-12-21 12:10:00,46.43,46.44,46.36,46.37,215650.0,45.807,45.8168,45.7379,45.7478,215650.0
2023-12-21 12:15:00,46.38,46.46,46.37,46.44,116714.0,45.7577,45.8366,45.7478,45.8168,116714.0
2023-12-21 12:20:00,46.45,46.54,46.42,46.53,137660.0,45.8267,45.9155,45.7971,45.9056,137660.0
2023-12-21 12:25:00,46.53,46.54,46.49,46.54,84151.0,45.9056,45.9155,45.8662,45.9155,84151.0
2023-12-21 12:30:00,46.54,46.7,46.53,46.57,325793.0,45.9155,46.0734,45.9056,45.9451,325793.0
2023-12-21 12:35:00,46.57,46.68,46.57,46.64,204594.0,45.9451,46.0536,45.9451,46.0142,204594.0
2023-12-21 12:40:00,46.64,46.71,46.62,46.7,175114.0,46.0142,46.0832,45.9944,46.0734,175114.0
2023-12-21 12:45:00,46.7,46.7,46.66,46.69,122274.0,46.0734,46.0734,46.0339,46.0635,122274.0
2023-12-21 12:50:00,46.7,46.72,46.63,46.64,170140.0,46.0734,46.0931,46.0043,46.0142,170140.0
2023-12-21 12:55:00,46.64,46.65,46.59,46.64,129480.0,46.0142,46.024,45.9648,46.0142,129480.0
2023-12-21 13:00:00,46.63,46.76,46.63,46.74,221891.0,46.0043,46.1326,46.0043,46.1128,221891.0
2023-12-21 13:05:00,46.75,46.78,46.7,46.72,151806.0,46.1227,46.1523,46.0734,46.0931,151806.0
2023-12-21 13:10:00,46.71,46.78,46.68,46.76,118265.0,46.0832,46.1523,46.0536,46.1326,118265.0
2023-12-21 13:15:00,46.76,46.77,46.62,46.64,118281.0,46.1326,46.1424,45.9944,46.0142,118281.0
2023-12-21 13:20:00,46.64,46.82,46.62,46.78,260139.0,46.0142,46.1917,45.9944,46.1523,260139.0
2023-12-21 13:25:00,46.78,46.79,46.67,46.74,160759.0,46.1523,46.1622,46.0438,46.1128,160759.0
2023-12-21 13:30:00,46.75,46.79,46.71,46.73,120680.0,46.1227,46.1622,46.0832,46.103,120680.0
2023-12-21 13:35:00,46.73,46.74,46.68,46.68,119459.0,46.103,46.1128,46.0536,46.0536,119459.0
2023-12-21 13:40:00,46.68,46.81,46.65,46.77,251616.0,46.0536,46.1819,46.024,46.1424,251616.0
2023-12-21 13:45:00,46.78,46.82,46.72,46.78,192857.0,46.1523,46.1917,46.0931,46.1523,192857.0
2023-12-21 13:50:00,46.77,46.82,46.75,46.79,188645.0,46.1424,46.1917,46.1227,46.1622,188645.0
2023-12-21 13:55:00,46.79,46.83,46.78,46.82,119189.0,46.1622,46.2016,46.1523,46.1917,119189.0
2023-12-21 14:00:00,46.82,46.82,46.74,46.77,120177.0,46.1917,46.1917,46.1128,46.1424,120177.0
2023-12-21 14:05:00,46.77,46.78,46.7,46.77,266179.0,46.1424,46.1523,46.0734,46.1424,266179.0
2023-12-21 14:10:00,46.77,46.83,46.76,46.8,235738.0,46.1424,46.2016,46.1326,46.172,235738.0
2023-12-21 14:15:00,46.79,46.86,46.77,46.84,218592.0,46.1622,46.2312,46.1424,46.2115,218592.0
2023-12-21 14:20:00,46.84,46.87,46.81,46.84,144744.0,46.2115,46.2411,46.1819,46.2115,144744.0
2023-12-21 14:25:00,46.84,46.9,46.81,46.89,155030.0,46.2115,46.2707,46.1819,46.2608,155030.0
2023-12-21 14:30:00,46.89,46.91,46.87,46.9,254221.0,46.2608,46.2805,46.2411,46.2707,254221.0
2023-12-21 14:35:00,46.89,46.9,46.81,46.86,218676.0,46.2608,46.2707,46.1819,46.2312,218676.0
2023-12-21 14:40:00,46.86,46.93,46.85,46.91,194747.0,46.2312,46.3003,46.2213,46.2805,194747.0
2023-12-21 14:45:00,46.91,46.93,46.81,46.82,161231.0,46.2805,46.3003,46.1819,46.1917,161231.0
2023-12-21 14:50:00,46.82,46.85,46.79,46.8,140401.0,46.1917,46.2213,46.1622,46.172,140401.0
2023-12-21 14:55:00,46.79,46.81,46.7,46.77,138833.0,46.1622,46.1819,46.0734,46.1424,138833.0
2023-12-21 15:00:00,46.77,46.82,46.73,46.81,132673.0,46.1424,46.1917,46.103,46.1819,132673.0
2023-12-21 15:05:00,46.8,46.83,46.79,46.81,151949.0,46.172,46.2016,46.1622,46.1819,151949.0
2023-12-21 15:10:00,46.81,46.9,46.8,46.9,192640.0,46.1819,46.2707,46.172,46.2707,192640.0
2023-12-21 15:15:00,46.89,46.97,46.86,46.96,321463.0,46.2608,46.3397,46.2312,46.3299,321463.0
2023-12-21 15:20:00,46.96,47.03,46.94,47.03,593868.0,46.3299,46.3989,46.3101,46.3989,593868.0
2023-12-21 15:25:00,47.03,47.1,46.99,47.09,533807.0,46.3989,46.468,46.3595,46.4581,533807.0
2023-12-21 15:30:00,47.1,47.12,46.97,47.0,603056.0,46.468,46.4877,46.3397,46.3693,603056.0
2023-12-21 15:35:00,47.0,47.04,46.97,46.98,302745.0,46.3693,46.4088,46.3397,46.3496,302745.0
2023-12-21 15:40:00,46.98,47.03,46.95,46.97,300574.0,46.3496,46.3989,46.32,46.3397,300574.0
2023-12-21 15:45:00,46.96,47.03,46.95,47.01,378353.0,46.3299,46.3989,46.32,46.3792,378353.0
2023-12-21 15:50:00,47.01,47.05,46.97,47.03,507492.0,46.3792,46.4187,46.3397,46.3989,507492.0
2023-12-21 15:55:00,47.03,47.1,47.01,47.07,1460652.0,46.3989,46.468,46.3792,46.4384,1460652.0
2023-12-22 09:30:00,47.25,47.52,47.25,47.36,1111123.0,46.616,46.8824,46.616,46.7245,1111123.0
2023-12-22 09:35:00,47.35,47.58,47.2,47.45,721943.0,46.7146,46.9416,46.5666,46.8133,721943.0
2023-12-22 09:40:00,47.45,47.84,47.41,47.83,698309.0,46.8133,47.1981,46.7738,47.1882,698309.0
2023-12-22 09:45:00,47.82,47.91,47.74,47.88,792223.0,47.1783,47.2671,47.0994,47.2375,792223.0
2023-12-22 09:50:00,47.88,47.95,47.67,47.67,881923.0,47.2375,47.3066,47.0303,47.0303,881923.0
2023-12-22 09:55:00,47.68,47.95,47.64,47.91,803415.0,47.0402,47.3066,47.0007,47.2671,803415.0
2023-12-22 10:00:00,47.92,47.95,47.83,47.91,464449.0,47.277,47.3066,47.1882,47.2671,464449.0
2023-12-22 10:05:00,47.91,47.95,47.77,47.86,380029.0,47.2671,47.3066,47.129,47.2178,380029.0
2023-12-22 10:10:00,47.87,47.96,47.76,47.89,590452.0,47.2277,47.3165,47.1191,47.2474,590452.0
2023-12-22 10:15:00,47.9,47.91,47.72,47.78,259349.0,47.2573,47.2671,47.0797,47.1389,259349.0
2023-12-22 10:20:00,47.77,47.77,47.64,47.74,302936.0,47.129,47.129,47.0007,47.0994,302936.0
2023-12-22 10:25:00,47.73,47.82,47.68,47.79,237852.0,47.0895,47.1783,47.0402,47.1487,237852.0
2023-12-22 10:30:00,47.79,47.92,47.77,47.91,263731.0,47.1487,47.277,47.129,47.2671,263731.0
2023-12-22 10:35:00,47.9,47.92,47.79,47.88,270763.0,47.2573,47.277,47.1487,47.2375,270763.0
2023-12-22 10:40:00,47.88,47.92,47.77,47.79,216124.0,47.2375,47.277,47.129,47.1487,216124.0
2023-12-22 10:45:00,47.8,47.86,47.79,47.81,149114.0,47.1586,47.2178,47.1487,47.1685,149114.0
2023-12-22 10:50:00,47.8,47.91,47.75,47.9,281784.0,47.1586,47.2671,47.1093,47.2573,281784.0
2023-12-22 10:55:00,47.9,47.91,47.79,47.84,212644.0,47.2573,47.2671,47.1487,47.1981,212644.0
2023-12-22 11:00:00,47.84,47.9,47.74,47.88,291299.0,47.1981,47.2573,47.0994,47.2375,291299.0
2023-12-22 11:05:00,47.88,47.96,47.81,47.95,552059.0,47.2375,47.3165,47.1685,47.3066,552059.0
2023-12-22 11:10:00,47.95,48.02,47.92,47.95,1230454.0,47.3066,47.3756,47.277,47.3066,1230454.0
2023-12-22 11:15:00,47.95,48.01,47.91,47.98,278052.0,47.3066,47.3658,47.2671,47.3362,278052.0
2023-12-22 11:20:00,47.99,48.1,47.98,48.07,464738.0,47.346,47.4546,47.3362,47.425,464738.0
2023-12-22 11:25:00,48.06,48.09,48.01,48.08,297812.0,47.4151,47.4447,47.3658,47.4348,297812.0
2023-12-22 11:30:00,48.08,48.15,48.04,48.13,359718.0,47.4348,47.5039,47.3954,47.4842,359718.0
2023-12-22 11:35:00,48.12,48.14,48.02,48.05,264173.0,47.4743,47.494,47.3756,47.4052,264173.0
2023-12-22 11:40:00,48.05,48.07,48.0,48.06,185610.0,47.4052,47.425,47.3559,47.4151,185610.0
2023-12-22 11:45:00,48.05,48.09,48.02,48.04,143467.0,47.4052,47.4447,47.3756,47.3954,143467.0
2023-12-22 11:50:00,48.04,48.07,48.0,48.02,191638.0,47.3954,47.425,47.3559,47.3756,191638.0
2023-12-22 11:55:00,48.02,48.04,48.0,48.03,177034.0,47.3756,47.3954,47.3559,47.3855,177034.0
2023-12-22 12:00:00,48.03,48.09,48.01,48.09,191642.0,47.3855,47.4447,47.3658,47.4447,191642.0
2023-12-22 12:05:00,48.08,48.14,48.01,48.03,189585.0,47.4348,47.494,47.3658,47.3855,189585.0
2023-12-22 12:10:00,48.04,48.04,47.97,47.98,134805.0,47.3954,47.3954,47.3263,47.3362,134805.0
2023-12-22 12:15:00,47.98,48.04,47.96,47.98,197900.0,47.3362,47.3954,47.3165,47.3362,197900.0
2023-12-22 12:20:00,47.99,47.99,47.94,47.97,161944.0,47.346,47.346,47.2967,47.3263,161944.0
2023-12-22 12:25:00,47.97,48.1,47.96,48.09,195958.0,47.3263,47.4546,47.3165,47.4447,195958.0
2023-12-22 12:30:00,48.09,48.1,48.04,48.08,141196.0,47.4447,47.4546,47.3954,47.4348,141196.0
2023-12-22 12:35:00,48.09,48.15,48.08,48.12,302583.0,47.4447,47.5039,47.4348,47.4743,302583.0
2023-12-22 12:40:00,48.13,48.15,48.12,48.14,120381.0,47.4842,47.5039,47.4743,47.494,120381.0
2023-12-22 12:45:00,48.14,48.15,48.1,48.12,154313.0,47.494,47.5039,47.4546,47.4743,154313.0
2023-12-22 12:50:00,48.12,48.14,48.09,48.13,127681.0,47.4743,47.494,47.4447,47.4842,127681.0
2023-12-22 12:55:00,48.12,48.13,48.07,48.11,104143.0,47.4743,47.4842,47.425,47.4644,104143.0
2023-12-22 13:00:00,48.11,48.11,48.06,48.08,127124.0,47.4644,47.4644,47.4151,47.4348,127124.0
2023-12-22 13:05:00,48.08,48.15,48.07,48.14,178366.0,47.4348,47.5039,47.425,47.494,178366.0
2023-12-22 13:10:00,48.14,48.15,48.11,48.14,115153.0,47.494,47.5039,47.4644,47.494,115153.0
2023-12-22 13:15:00,48.15,48.15,48.09,48.11,177731.0,47.5039,47.5039,47.4447,47.4644,177731.0
2023-12-22 13:20:00,48.1,48.15,48.1,48.15,87374.0,47.4546,47.5039,47.4546,47.5039,87374.0
2023-12-22 13:25:00,48.15,48.16,48.13,48.14,146083.0,47.5039,47.5138,47.4842,47.494,146083.0
2023-12-22 13:30:00,48.13,48.15,48.12,48.14,116506.0,47.4842,47.5039,47.4743,47.494,116506.0
2023-12-22 13:35:00,48.14,48.15,48.1,48.13,89946.0,47.494,47.5039,47.4546,47.4842,89946.0
2023-12-22 13:40:00,48.14,48.14,48.06,48.11,119439.0,47.494,47.494,47.4151,47.4644,119439.0
2023-12-22 13:45:00,48.1,48.14,48.09,48.14,111765.0,47.4546,47.494,47.4447,47.494,111765.0
2023-12-22 13:50:00,48.13,48.15,48.09,48.1,119993.0,47.4842,47.5039,47.4447,47.4546,119993.0
2023-12-22 13:55:00,48.1,48.12,48.07,48.08,125353.0,47.4546,47.4743,47.425,47.4348,125353.0
2023-12-22 14:00:00,48.08,48.1,48.03,48.05,128421.0,47.4348,47.4546,47.3855,47.4052,128421.0
2023-12-22 14:05:00,48.05,48.06,47.92,47.98,267940.0,47.4052,47.4151,47.277,47.3362,267940.0
2023-12-22 14:10:00,47.97,48.03,47.9,47.96,192249.0,47.3263,47.3855,47.2573,47.3165,192249.0
2023-12-22 14:15:00,47.96,47.98,47.82,47.86,221473.0,47.3165,47.3362,47.1783,47.2178,221473.0
2023-12-22 14:20:00,47.86,47.9,47.75,47.79,207958.0,47.2178,47.2573,47.1093,47.1487,207958.0
2023-12-22 14:25:00,47.79,47.81,47.73,47.75,156411.0,47.1487,47.1685,47.0895,47.1093,156411.0
2023-12-22 14:30:00,47.75,47.75,47.63,47.7,434124.0,47.1093,47.1093,46.9909,47.0599,434124.0
2023-12-22 14:35:00,47.7,47.8,47.69,47.76,198737.0,47.0599,47.1586,47.0501,47.1191,198737.0
2023-12-22 14:40:00,47.76,47.92,47.76,47.9,245502.0,47.1191,47.277,47.1191,47.2573,245502.0
2023-12-22 14:45:00,47.91,47.95,47.88,47.92,209220.0,47.2671,47.3066,47.2375,47.277,209220.0
2023-12-22 14:50:00,47.91,47.97,47.91,47.97,143234.0,47.2671,47.3263,47.2671,47.3263,143234.0
2023-12-22 14:55:00,47.96,47.99,47.94,47.98,137251.0,47.3165,47.346,47.2967,47.3362,137251.0
2023-12-22 15:00:00,47.98,48.01,47.89,47.96,200162.0,47.3362,47.3658,47.2474,47.3165,200162.0
2023-12-22 15:05:00,47.96,47.99,47.92,47.92,165744.0,47.3165,47.346,47.277,47.277,165744.0
2023-12-22 15:10:00,47.93,48.0,47.93,48.0,177472.0,47.2869,47.3559,47.2869,47.3559,177472.0
2023-12-22 15:15:00,47.99,48.0,47.93,47.96,193856.0,47.346,47.3559,47.2869,47.3165,193856.0
2023-12-22 15:20:00,47.95,47.99,47.91,47.97,144528.0,47.3066,47.346,47.2671,47.3263,144528.0
2023-12-22 15:25:00,47.97,48.0,47.95,47.99,171984.0,47.3263,47.3559,47.3066,47.346,171984.0
2023-12-22 15:30:00,47.98,48.0,47.94,47.96,180487.0,47.3362,47.3559,47.2967,47.3165,180487.0
2023-12-22 15:35:00,47.96,47.97,47.92,47.94,218659.0,47.3165,47.3263,47.277,47.2967,218659.0
2023-12-22 15:40:00,47.94,47.95,47.88,47.95,262418.0,47.2967,47.3066,47.2375,47.3066,262418.0
2023-12-22 15:45:00,47.95,47.96,47.89,47.89,272879.0,47.3066,47.3165,47.2474,47.2474,272879.0
2023-12-22 15:50:00,47.89,48.03,47.88,48.02,522927.0,47.2474,47.3855,47.2375,47.3756,522927.0
2023-12-22 15:55:00,48.02,48.04,47.97,48.03,1189791.0,47.3756,47.3954,47.3263,47.3855,1189791.0
2023-12-26 09:30:00,48.93,49.3,48.81,48.95,2703263.0,48.2734,48.6385,48.155,48.2932,2703263.0
2023-12-26 09:35:00,48.94,49.33,48.71,49.2,1747851.0,48.2833,48.6681,48.0564,48.5398,1747851.0
2023-12-26 09:40:00,49.2,49.4,49.13,49.16,1746211.0,48.5398,48.7371,48.4708,48.5003,1746211.0
2023-12-26 09:45:00,49.17,49.24,48.9,49.05,877604.0,48.5102,48.5793,48.2438,48.3918,877604.0
2023-12-26 09:50:00,49.05,49.23,48.96,49.03,963946.0,48.3918,48.5694,48.303,48.3721,963946.0
2023-12-26 09:55:00,49.04,49.21,48.99,49.17,472028.0,48.382,48.5497,48.3326,48.5102,472028.0
2023-12-26 10:00:00,49.18,49.25,49.09,49.25,528535.0,48.5201,48.5891,48.4313,48.5891,528535.0
2023-12-26 10:05:00,49.25,49.49,49.24,49.45,990777.0,48.5891,48.8259,48.5793,48.7865,990777.0
2023-12-26 10:10:00,49.45,49.47,49.36,49.46,617736.0,48.7865,48.8062,48.6977,48.7963,617736.0
2023-12-26 10:15:00,49.46,49.62,49.45,49.6,1013560.0,48.7963,48.9542,48.7865,48.9344,1013560.0
2023-12-26 10:20:00,49.59,49.68,49.56,49.67,969994.0,48.9246,49.0134,48.895,49.0035,969994.0
2023-12-26 10:25:00,49.67,49.74,49.53,49.63,864378.0,49.0035,49.0726,48.8654,48.964,864378.0
2023-12-26 10:30:00,49.63,49.71,49.49,49.68,775841.0,48.964,49.043,48.8259,49.0134,775841.0
2023-12-26 10:35:00,49.68,49.9,49.67,49.77,1241271.0,49.0134,49.2304,49.0035,49.1022,1241271.0
2023-12-26 10:40:00,49.78,49.88,49.7,49.79,1074248.0,49.112,49.2107,49.0331,49.1219,1074248.0
2023-12-26 10:45:00,49.78,49.79,49.45,49.45,731042.0,49.112,49.1219,48.7865,48.7865,731042.0
2023-12-26 10:50:00,49.45,49.48,49.34,49.46,728480.0,48.7865,48.8161,48.6779,48.7963,728480.0
2023-12-26 10:55:00,49.45,49.61,49.44,49.59,532944.0,48.7865,48.9443,48.7766,48.9246,532944.0
2023-12-26 11:00:00,49.59,49.79,49.57,49.79,752462.0,48.9246,49.1219,48.9048,49.1219,752462.0
2023-12-26 11:05:00,49.79,49.84,49.72,49.78,520542.0,49.1219,49.1712,49.0528,49.112,520542.0
2023-12-26 11:10:00,49.78,49.9,49.72,49.85,585953.0,49.112,49.2304,49.0528,49.1811,585953.0
2023-12-26 11:15:00,49.84,49.93,49.79,49.89,680292.0,49.1712,49.26,49.1219,49.2206,680292.0
2023-12-26 11:20:00,49.89,49.95,49.86,49.87,599671.0,49.2206,49.2797,49.191,49.2008,599671.0
2023-12-26 11:25:00,49.87,50.0,49.85,49.99,624992.0,49.2008,49.3291,49.1811,49.3192,624992.0
2023-12-26 11:30:00,49.98,50.0,49.92,49.98,885327.0,49.3093,49.3291,49.2502,49.3093,885327.0
2023-12-26 11:35:00,49.98,50.26,49.92,50.21,1394401.0,49.3093,49.5856,49.2502,49.5363,1394401.0
2023-12-26 11:40:00,50.22,50.3,50.05,50.13,1070165.0,49.5461,49.6251,49.3784,49.4573,1070165.0
2023-12-26 11:45:00,50.13,50.15,49.98,50.12,795059.0,49.4573,49.4771,49.3093,49.4475,795059.0
2023-12-26 11:50:00,50.12,50.24,50.11,50.19,456335.0,49.4475,49.5659,49.4376,49.5165,456335.0
2023-12-26 11:55:00,50.18,50.27,50.13,50.27,558230.0,49.5067,49.5955,49.4573,49.5955,558230.0
2023-12-26 12:00:00,50.27,50.31,50.21,50.29,541887.0,49.5955,49.6349,49.5363,49.6152,541887.0
2023-12-26 12:05:00,50.29,50.3,50.08,50.09,581410.0,49.6152,49.6251,49.408,49.4179,581410.0
2023-12-26 12:10:00,50.09,50.27,50.05,50.27,468212.0,49.4179,49.5955,49.3784,49.5955,468212.0
2023-12-26 12:15:00,50.27,50.27,50.19,50.23,479527.0,49.5955,49.5955,49.5165,49.556,479527.0
2023-12-26 12:20:00,50.23,50.24,50.13,50.2,506664.0,49.556,49.5659,49.4573,49.5264,506664.0
2023-12-26 12:25:00,50.2,50.26,50.19,50.24,442307.0,49.5264,49.5856,49.5165,49.5659,442307.0
2023-12-26 12:30:00,50.23,50.29,50.21,50.26,406904.0,49.556,49.6152,49.5363,49.5856,406904.0
2023-12-26 12:35:00,50.26,50.26,50.06,50.07,444756.0,49.5856,49.5856,49.3883,49.3981,444756.0
2023-12-26 12:40:00,50.08,50.18,50.03,50.16,429156.0,49.408,49.5067,49.3587,49.4869,429156.0
2023-12-26 12:45:00,50.16,50.22,50.11,50.13,386688.0,49.4869,49.5461,49.4376,49.4573,386688.0
2023-12-26 12:50:00,50.13,50.25,50.08,50.24,367355.0,49.4573,49.5757,49.408,49.5659,367355.0
2023-12-26 12:55:00,50.24,50.25,50.17,50.21,279573.0,49.5659,49.5757,49.4968,49.5363,279573.0
2023-12-26 13:00:00,50.21,50.29,50.2,50.27,324513.0,49.5363,49.6152,49.5264,49.5955,324513.0
2023-12-26 13:05:00,50.26,50.28,50.2,50.27,331866.0,49.5856,49.6053,49.5264,49.5955,331866.0
2023-12-26 13:10:00,50.27,50.29,50.24,50.26,227433.0,49.5955,49.6152,49.5659,49.5856,227433.0
2023-12-26 13:15:00,50.25,50.26,50.17,50.21,263989.0,49.5757,49.5856,49.4968,49.5363,263989.0
2023-12-26 13:20:00,50.2,50.43,50.2,50.33,704931.0,49.5264,49.7533,49.5264,49.6547,704931.0
2023-12-26 13:25:00,50.33,50.37,50.3,50.37,389561.0,49.6547,49.6941,49.6251,49.6941,389561.0
2023-12-26 13:30:00,50.36,50.43,50.27,50.29,510293.0,49.6842,49.7533,49.5955,49.6152,510293.0
2023-12-26 13:35:00,50.29,50.29,50.16,50.17,385085.0,49.6152,49.6152,49.4869,49.4968,385085.0
2023-12-26 13:40:00,50.16,50.26,50.15,50.16,310345.0,49.4869,49.5856,49.4771,49.4869,310345.0
2023-12-26 13:45:00,50.16,50.25,50.13,50.24,390526.0,49.4869,49.5757,49.4573,49.5659,390526.0
2023-12-26 13:50:00,50.24,50.3,50.22,50.27,383345.0,49.5659,49.6251,49.5461,49.5955,383345.0
2023-12-26 13:55:00,50.27,50.28,50.21,50.24,223713.0,49.5955,49.6053,49.5363,49.5659,223713.0
2023-12-26 14:00:00,50.25,50.38,50.22,50.32,499500.0,49.5757,49.704,49.5461,49.6448,499500.0
2023-12-26 14:05:00,50.32,50.38,50.25,50.26,261895.0,49.6448,49.704,49.5757,49.5856,261895.0
2023-12-26 14:10:00,50.27,50.31,50.23,50.24,307166.0,49.5955,49.6349,49.556,49.5659,307166.0
2023-12-26 14:15:00,50.23,50.28,50.22,50.23,205654.0,49.556,49.6053,49.5461,49.556,205654.0
2023-12-26 14:20:00,50.23,50.31,50.22,50.3,237977.0,49.556,49.6349,49.5461,49.6251,237977.0
2023-12-26 14:25:00,50.3,50.32,50.25,50.28,265830.0,49.6251,49.6448,49.5757,49.6053,265830.0
2023-12-26 14:30:00,50.29,50.32,50.26,50.3,214252.0,49.6152,49.6448,49.5856,49.6251,214252.0
2023-12-26 14:35:00,50.3,50.34,50.27,50.31,224727.0,49.6251,49.6645,49.5955,49.6349,224727.0
2023-12-26 14:40:00,50.31,50.4,50.29,50.3,436001.0,49.6349,49.7237,49.6152,49.6251,436001.0
2023-12-26 14:45:00,50.31,50.32,50.24,50.25,213289.0,49.6349,49.6448,49.5659,49.5757,213289.0
2023-12-26 14:50:00,50.26,50.3,50.24,50.29,184829.0,49.5856,49.6251,49.5659,49.6152,184829.0
2023-12-26 14:55:00,50.29,50.33,50.25,50.32,212370.0,49.6152,49.6547,49.5757,49.6448,212370.0
2023-12-26 15:00:00,50.33,50.4,50.29,50.39,410673.0,49.6547,49.7237,49.6152,49.7138,410673.0
2023-12-26 15:05:00,50.4,50.41,50.37,50.39,338538.0,49.7237,49.7336,49.6941,49.7138,338538.0
2023-12-26 15:10:00,50.38,50.4,50.36,50.38,176621.0,49.704,49.7237,49.6842,49.704,176621.0
2023-12-26 15:15:00,50.38,50.41,50.35,50.37,280717.0,49.704,49.7336,49.6744,49.6941,280717.0
2023-12-26 15:20:00,50.37,50.41,50.36,50.4,312024.0,49.6941,49.7336,49.6842,49.7237,312024.0
2023-12-26 15:25:00,50.4,50.41,50.37,50.39,414624.0,49.7237,49.7336,49.6941,49.7138,414624.0
2023-12-26 15:30:00,50.39,50.42,50.38,50.41,522679.0,49.7138,49.7434,49.704,49.7336,522679.0
2023-12-26 15:35:00,50.4,50.42,50.38,50.4,402070.0,49.7237,49.7434,49.704,49.7237,402070.0
2023-12-26 15:40:00,50.39,50.46,50.39,50.44,456649.0,49.7138,49.7829,49.7138,49.7632,456649.0
2023-12-26 15:45:00,50.44,50.5,50.42,50.48,613167.0,49.7632,49.8224,49.7434,49.8026,613167.0
2023-12-26 15:50:00,50.48,50.48,50.39,50.44,942876.0,49.8026,49.8026,49.7138,49.7632,942876.0
2023-12-26 15:55:00,50.44,50.52,50.42,50.51,1738202.0,49.7632,49.8421,49.7434,49.8322,1738202.0
2023-12-27 09:30:00,50.63,51.05,50.56,51.0,2523447.0,49.9506,50.365,49.8816,50.3157,2523447.0
2023-12-27 09:35:00,51.0,51.28,50.9,51.02,1723733.0,50.3157,50.5919,50.217,50.3354,1723733.0
2023-12-27 09:40:00,51.01,51.04,50.84,50.93,1202911.0,50.3255,50.3551,50.1578,50.2466,1202911.0
2023-12-27 09:45:00,50.92,51.13,50.84,51.12,740649.0,50.2367,50.4439,50.1578,50.434,740649.0
2023-12-27 09:50:00,51.12,51.24,51.02,51.05,1070866.0,50.434,50.5524,50.3354,50.365,1070866.0
2023-12-27 09:55:00,51.04,51.04,50.8,50.98,1099213.0,50.3551,50.3551,50.1183,50.2959,1099213.0
2023-12-27 10:00:00,50.98,51.0,50.74,50.83,945822.0,50.2959,50.3157,50.0591,50.1479,945822.0
2023-12-27 10:05:00,50.83,50.92,50.66,50.82,1108736.0,50.1479,50.2367,49.9802,50.1381,1108736.0
2023-12-27 10:10:00,50.83,50.83,50.33,50.39,1294288.0,50.1479,50.1479,49.6547,49.7138,1294288.0
2023-12-27 10:15:00,50.39,50.7,50.38,50.64,979380.0,49.7138,50.0197,49.704,49.9605,979380.0
2023-12-27 10:20:00,50.64,50.69,50.46,50.49,821082.0,49.9605,50.0098,49.7829,49.8125,821082.0
2023-12-27 10:25:00,50.49,50.53,50.43,50.47,497242.0,49.8125,49.852,49.7533,49.7928,497242.0
2023-12-27 10:30:00,50.47,50.47,50.26,50.27,725826.0,49.7928,49.7928,49.5856,49.5955,725826.0
2023-12-27 10:35:00,50.27,50.47,50.19,50.44,758913.0,49.5955,49.7928,49.5165,49.7632,758913.0
2023-12-27 10:40:00,50.44,50.5,50.43,50.44,365931.0,49.7632,49.8224,49.7533,49.7632,365931.0
2023-12-27 10:45:00,50.44,50.44,50.3,50.42,593090.0,49.7632,49.7632,49.6251,49.7434,593090.0
2023-12-27 10:50:00,50.42,50.46,50.33,50.41,573363.0,49.7434,49.7829,49.6547,49.7336,573363.0
2023-12-27 10:55:00,50.41,50.5,50.37,50.41,289702.0,49.7336,49.8224,49.6941,49.7336,289702.0
2023-12-27 11:00:00,50.41,50.48,50.36,50.48,268689.0,49.7336,49.8026,49.6842,49.8026,268689.0
2023-12-27 11:05:00,50.47,50.5,50.4,50.44,306481.0,49.7928,49.8224,49.7237,49.7632,306481.0
2023-12-27 11:10:00,50.44,50.48,50.38,50.43,266020.0,49.7632,49.8026,49.704,49.7533,266020.0
2023-12-27 11:15:00,50.43,50.48,50.4,50.45,204598.0,49.7533,49.8026,49.7237,49.773,204598.0
2023-12-27 11:20:00,50.45,50.5,50.44,50.46,185331.0,49.773,49.8224,49.7632,49.7829,185331.0
2023-12-27 11:25:00,50.47,50.58,50.46,50.56,377386.0,49.7928,49.9013,49.7829,49.8816,377386.0
2023-12-27 11:30:00,50.55,50.67,50.53,50.67,404086.0,49.8717,49.9901,49.852,49.9901,404086.0
2023-12-27 11:35:00,50.66,50.68,50.62,50.65,320162.0,49.9802,50.0,49.9408,49.9704,320162.0
2023-12-27 11:40:00,50.65,50.7,50.62,50.68,231366.0,49.9704,50.0197,49.9408,50.0,231366.0
2023-12-27 11:45:00,50.69,50.7,50.66,50.69,223744.0,50.0098,50.0197,49.9802,50.0098,223744.0
2023-12-27 11:50:00,50.69,50.7,50.61,50.62,272503.0,50.0098,50.0197,49.9309,49.9408,272503.0
2023-12-27 11:55:00,50.62,50.62,50.55,50.58,233041.0,49.9408,49.9408,49.8717,49.9013,233041.0
2023-12-27 12:00:00,50.59,50.69,50.58,50.67,261938.0,49.9112,50.0098,49.9013,49.9901,261938.0
2023-12-27 12:05:00,50.67,50.69,50.63,50.69,151088.0,49.9901,50.0098,49.9506,50.0098,151088.0
2023-12-27 12:10:00,50.69,50.76,50.68,50.69,420781.0,50.0098,50.0789,50.0,50.0098,420781.0
2023-12-27 12:15:00,50.69,50.69,50.63,50.68,243946.0,50.0098,50.0098,49.9506,50.0,243946.0
2023-12-27 12:20:00,50.68,50.7,50.6,50.66,199042.0,50.0,50.0197,49.921,49.9802,199042.0
2023-12-27 12:25:00,50.66,50.69,50.62,50.65,205888.0,49.9802,50.0098,49.9408,49.9704,205888.0
2023-12-27 12:30:00,50.65,50.67,50.61,50.63,259039.0,49.9704,49.9901,49.9309,49.9506,259039.0
2023-12-27 12:35:00,50.63,50.64,50.55,50.57,251957.0,49.9506,49.9605,49.8717,49.8914,251957.0
2023-12-27 12:40:00,50.57,50.61,50.49,50.54,331039.0,49.8914,49.9309,49.8125,49.8618,331039.0
2023-12-27 12:45:00,50.54,50.54,50.47,50.51,229917.0,49.8618,49.8618,49.7928,49.8322,229917.0
2023-12-27 12:50:00,50.51,50.54,50.49,50.53,166952.0,49.8322,49.8618,49.8125,49.852,166952.0
2023-12-27 12:55:00,50.52,50.6,50.52,50.57,325835.0,49.8421,49.921,49.8421,49.8914,325835.0
2023-12-27 13:00:00,50.57,50.68,50.56,50.64,370301.0,49.8914,50.0,49.8816,49.9605,370301.0
2023-12-27 13:05:00,50.64,50.73,50.63,50.66,458445.0,49.9605,50.0493,49.9506,49.9802,458445.0
2023-12-27 13:10:00,50.66,50.74,50.66,50.68,393273.0,49.9802,50.0591,49.9802,50.0,393273.0
2023-12-27 13:15:00,50.68,50.7,50.63,50.67,316070.0,50.0,50.0197,49.9506,49.9901,316070.0
2023-12-27 13:20:00,50.67,50.67,50.58,50.59,199738.0,49.9901,49.9901,49.9013,49.9112,199738.0
2023-12-27 13:25:00,50.59,50.63,50.55,50.63,184874.0,49.9112,49.9506,49.8717,49.9506,184874.0
2023-12-27 13:30:00,50.63,50.66,50.62,50.66,209412.0,49.9506,49.9802,49.9408,49.9802,209412.0
2023-12-27 13:35:00,50.66,50.69,50.65,50.67,189186.0,49.9802,50.0098,49.9704,49.9901,189186.0
2023-12-27 13:40:00,50.68,50.71,50.65,50.66,201027.0,50.0,50.0296,49.9704,49.9802,201027.0
2023-12-27 13:45:00,50.66,50.69,50.61,50.69,200601.0,49.9802,50.0098,49.9309,50.0098,200601.0
2023-12-27 13:50:00,50.68,50.76,50.68,50.72,246292.0,50.0,50.0789,50.0,50.0394,246292.0
2023-12-27 13:55:00,50.72,50.79,50.7,50.71,271524.0,50.0394,50.1085,50.0197,50.0296,271524.0
2023-12-27 14:00:00,50.72,50.72,50.52,50.54,465800.0,50.0394,50.0394,49.8421,49.8618,465800.0
2023-12-27 14:05:00,50.54,50.56,50.49,50.53,399501.0,49.8618,49.8816,49.8125,49.852,399501.0
2023-12-27 14:10:00,50.53,50.55,50.44,50.46,376333.0,49.852,49.8717,49.7632,49.7829,376333.0
2023-12-27 14:15:00,50.46,50.54,50.44,50.54,237799.0,49.7829,49.8618,49.7632,49.8618,237799.0
2023-12-27 14:20:00,50.54,50.6,50.53,50.59,211111.0,49.8618,49.921,49.852,49.9112,211111.0
2023-12-27 14:25:00,50.59,50.66,50.55,50.64,249856.0,49.9112,49.9802,49.8717,49.9605,249856.0
2023-12-27 14:30:00,50.65,50.66,50.61,50.64,294979.0,49.9704,49.9802,49.9309,49.9605,294979.0
2023-12-27 14:35:00,50.65,50.66,50.59,50.61,188721.0,49.9704,49.9802,49.9112,49.9309,188721.0
2023-12-27 14:40:00,50.6,50.62,50.54,50.59,282341.0,49.921,49.9408,49.8618,49.9112,282341.0
2023-12-27 14:45:00,50.59,50.62,50.54,50.55,168244.0,49.9112,49.9408,49.8618,49.8717,168244.0
2023-12-27 14:50:00,50.55,50.56,50.5,50.54,243190.0,49.8717,49.8816,49.8224,49.8618,243190.0
2023-12-27 14:55:00,50.54,50.57,50.52,50.53,176023.0,49.8618,49.8914,49.8421,49.852,176023.0
2023-12-27 15:00:00,50.54,50.6,50.54,50.6,169568.0,49.8618,49.921,49.8618,49.921,169568.0
2023-12-27 15:05:00,50.6,50.62,50.55,50.61,185742.0,49.921,49.9408,49.8717,49.9309,185742.0
2023-12-27 15:10:00,50.6,50.64,50.58,50.59,223385.0,49.921,49.9605,49.9013,49.9112,223385.0
2023-12-27 15:15:00,50.59,50.63,50.57,50.6,222341.0,49.9112,49.9506,49.8914,49.921,222341.0
2023-12-27 15:20:00,50.6,50.61,50.57,50.57,185054.0,49.921,49.9309,49.8914,49.8914,185054.0
2023-12-27 15:25:00,50.58,50.6,50.54,50.6,223663.0,49.9013,49.921,49.8618,49.921,223663.0
2023-12-27 15:30:00,50.6,50.63,50.57,50.62,230315.0,49.921,49.9506,49.8914,49.9408,230315.0
2023-12-27 15:35:00,50.62,50.67,50.6,50.67,264999.0,49.9408,49.9901,49.921,49.9901,264999.0
2023-12-27 15:40:00,50.67,50.69,50.65,50.69,339860.0,49.9901,50.0098,49.9704,50.0098,339860.0
2023-12-27 15:45:00,50.69,50.72,50.67,50.67,546285.0,50.0098,50.0394,49.9901,49.9901,546285.0
2023-12-27 15:50:00,50.67,50.78,50.65,50.7,948010.0,49.9901,50.0986,49.9704,50.0197,948010.0
2023-12-27 15:55:00,50.7,50.86,50.67,50.78,2057384.0,50.0197,50.1775,49.9901,50.0986,2057384.0
2023-12-28 09:30:00,50.8,50.87,50.31,50.37,1381409.0,50.1183,50.1874,49.6349,49.6941,1381409.0
2023-12-28 09:35:00,50.38,50.47,50.25,50.36,876660.0,49.704,49.7928,49.5757,49.6842,876660.0
2023-12-28 09:40:00,50.35,50.5,50.35,50.43,419281.0,49.6744,49.8224,49.6744,49.7533,419281.0
2023-12-28 09:45:00,50.43,50.51,50.37,50.42,406736.0,49.7533,49.8322,49.6941,49.7434,406736.0
2023-12-28 09:50:00,50.43,50.46,50.31,50.32,501948.0,49.7533,49.7829,49.6349,49.6448,501948.0
2023-12-28 09:55:00,50.32,50.52,50.31,50.46,511048.0,49.6448,49.8421,49.6349,49.7829,511048.0
2023-12-28 10:00:00,50.45,50.49,50.33,50.34,428226.0,49.773,49.8125,49.6547,49.6645,428226.0
2023-12-28 10:05:00,50.34,50.47,50.27,50.38,502149.0,49.6645,49.7928,49.5955,49.704,502149.0
2023-12-28 10:10:00,50.38,50.41,50.27,50.32,290949.0,49.704,49.7336,49.5955,49.6448,290949.0
2023-12-28 10:15:00,50.33,50.36,50.22,50.22,319749.0,49.6547,49.6842,49.5461,49.5461,319749.0
2023-12-28 10:20:00,50.23,50.29,50.21,50.29,353588.0,49.556,49.6152,49.5363,49.6152,353588.0
2023-12-28 10:25:00,50.29,50.3,50.16,50.23,651331.0,49.6152,49.6251,49.4869,49.556,651331.0
2023-12-28 10:30:00,50.22,50.51,50.22,50.49,782684.0,49.5461,49.8322,49.5461,49.8125,782684.0
2023-12-28 10:35:00,50.49,50.66,50.48,50.59,561250.0,49.8125,49.9802,49.8026,49.9112,561250.0
2023-12-28 10:40:00,50.59,50.65,50.56,50.61,306596.0,49.9112,49.9704,49.8816,49.9309,306596.0
2023-12-28 10:45:00,50.61,50.63,50.51,50.61,264034.0,49.9309,49.9506,49.8322,49.9309,264034.0
2023-12-28 10:50:00,50.61,50.64,50.54,50.64,187467.0,49.9309,49.9605,49.8618,49.9605,187467.0
2023-12-28 10:55:00,50.64,50.64,50.54,50.61,228352.0,49.9605,49.9605,49.8618,49.9309,228352.0
2023-12-28 11:00:00,50.62,50.63,50.52,50.55,232617.0,49.9408,49.9506,49.8421,49.8717,232617.0
2023-12-28 11:05:00,50.55,50.6,50.53,50.58,212968.0,49.8717,49.921,49.852,49.9013,212968.0
2023-12-28 11:10:00,50.58,50.64,50.58,50.63,140780.0,49.9013,49.9605,49.9013,49.9506,140780.0
2023-12-28 11:15:00,50.63,50.66,50.57,50.6,167873.0,49.9506,49.9802,49.8914,49.921,167873.0
2023-12-28 11:20:00,50.59,50.69,50.57,50.66,229856.0,49.9112,50.0098,49.8914,49.9802,229856.0
2023-12-28 11:25:00,50.65,50.65,50.55,50.55,165379.0,49.9704,49.9704,49.8717,49.8717,165379.0
2023-12-28 11:30:00,50.55,50.58,50.51,50.53,164137.0,49.8717,49.9013,49.8322,49.852,164137.0
2023-12-28 11:35:00,50.53,50.53,50.47,50.48,198315.0,49.852,49.852,49.7928,49.8026,198315.0
2023-12-28 11:40:00,50.47,50.51,50.44,50.49,150483.0,49.7928,49.8322,49.7632,49.8125,150483.0
2023-12-28 11:45:00,50.49,50.51,50.45,50.48,122136.0,49.8125,49.8322,49.773,49.8026,122136.0
2023-12-28 11:50:00,50.49,50.51,50.42,50.45,209081.0,49.8125,49.8322,49.7434,49.773,209081.0
2023-12-28 11:55:00,50.45,50.46,50.41,50.45,144943.0,49.773,49.7829,49.7336,49.773,144943.0
2023-12-28 12:00:00,50.45,50.52,50.43,50.5,234793.0,49.773,49.8421,49.7533,49.8224,234793.0
2023-12-28 12:05:00,50.49,50.51,50.47,50.48,110357.0,49.8125,49.8322,49.7928,49.8026,110357.0
2023-12-28 12:10:00,50.48,50.53,50.48,50.52,105341.0,49.8026,49.852,49.8026,49.8421,105341.0
2023-12-28 12:15:00,50.52,50.55,50.43,50.45,246294.0,49.8421,49.8717,49.7533,49.773,246294.0
2023-12-28 12:20:00,50.45,50.46,50.38,50.41,229431.0,49.773,49.7829,49.704,49.7336,229431.0
2023-12-28 12:25:00,50.41,50.5,50.41,50.5,93508.0,49.7336,49.8224,49.7336,49.8224,93508.0
2023-12-28 12:30:00,50.49,50.59,50.49,50.58,159712.0,49.8125,49.9112,49.8125,49.9013,159712.0
2023-12-28 12:35:00,50.57,50.58,50.51,50.51,111165.0,49.8914,49.9013,49.8322,49.8322,111165.0
2023-12-28 12:40:00,50.52,50.54,50.47,50.5,121049.0,49.8421,49.8618,49.7928,49.8224,121049.0
2023-12-28 12:45:00,50.5,50.51,50.44,50.45,166554.0,49.8224,49.8322,49.7632,49.773,166554.0
2023-12-28 12:50:00,50.45,50.5,50.43,50.5,108609.0,49.773,49.8224,49.7533,49.8224,108609.0
2023-12-28 12:55:00,50.5,50.51,50.47,50.49,100022.0,49.8224,49.8322,49.7928,49.8125,100022.0
2023-12-28 13:00:00,50.5,50.5,50.37,50.42,300463.0,49.8224,49.8224,49.6941,49.7434,300463.0
2023-12-28 13:05:00,50.42,50.45,50.34,50.43,178334.0,49.7434,49.773,49.6645,49.7533,178334.0
2023-12-28 13:10:00,50.43,50.47,50.36,50.44,126515.0,49.7533,49.7928,49.6842,49.7632,126515.0
2023-12-28 13:15:00,50.44,50.47,50.4,50.46,73424.0,49.7632,49.7928,49.7237,49.7829,73424.0
2023-12-28 13:20:00,50.47,50.51,50.45,50.51,119993.0,49.7928,49.8322,49.773,49.8322,119993.0
2023-12-28 13:25:00,50.51,50.52,50.47,50.5,148895.0,49.8322,49.8421,49.7928,49.8224,148895.0
2023-12-28 13:30:00,50.49,50.53,50.47,50.51,113424.0,49.8125,49.852,49.7928,49.8322,113424.0
2023-12-28 13:35:00,50.51,50.57,50.49,50.54,132359.0,49.8322,49.8914,49.8125,49.8618,132359.0
2023-12-28 13:40:00,50.53,50.53,50.41,50.43,140727.0,49.852,49.852,49.7336,49.7533,140727.0
2023-12-28 13:45:00,50.43,50.44,50.39,50.4,96875.0,49.7533,49.7632,49.7138,49.7237,96875.0
2023-12-28 13:50:00,50.4,50.46,50.4,50.44,133974.0,49.7237,49.7829,49.7237,49.7632,133974.0
2023-12-28 13:55:00,50.44,50.44,50.4,50.42,141964.0,49.7632,49.7632,49.7237,49.7434,141964.0
2023-12-28 14:00:00,50.42,50.45,50.4,50.45,93974.0,49.7434,49.773,49.7237,49.773,93974.0
2023-12-28 14:05:00,50.45,50.45,50.4,50.42,136929.0,49.773,49.773,49.7237,49.7434,136929.0
2023-12-28 14:10:00,50.42,50.44,50.35,50.39,252938.0,49.7434,49.7632,49.6744,49.7138,252938.0
2023-12-28 14:15:00,50.39,50.39,50.34,50.34,146876.0,49.7138,49.7138,49.6645,49.6645,146876.0
2023-12-28 14:20:00,50.34,50.37,50.33,50.37,139326.0,49.6645,49.6941,49.6547,49.6941,139326.0
2023-12-28 14:25:00,50.36,50.44,50.35,50.42,104532.0,49.6842,49.7632,49.6744,49.7434,104532.0
2023-12-28 14:30:00,50.42,50.43,50.37,50.42,136191.0,49.7434,49.7533,49.6941,49.7434,136191.0
2023-12-28 14:35:00,50.42,50.48,50.4,50.45,138802.0,49.7434,49.8026,49.7237,49.773,138802.0
2023-12-28 14:40:00,50.46,50.5,50.44,50.49,109157.0,49.7829,49.8224,49.7632,49.8125,109157.0
2023-12-28 14:45:00,50.48,50.5,50.45,50.47,118814.0,49.8026,49.8224,49.773,49.7928,118814.0
2023-12-28 14:50:00,50.47,50.48,50.41,50.44,89789.0,49.7928,49.8026,49.7336,49.7632,89789.0
2023-12-28 14:55:00,50.43,50.45,50.41,50.43,113561.0,49.7533,49.773,49.7336,49.7533,113561.0
2023-12-28 15:00:00,50.44,50.44,50.35,50.37,198235.0,49.7632,49.7632,49.6744,49.6941,198235.0
2023-12-28 15:05:00,50.36,50.42,50.35,50.4,178833.0,49.6842,49.7434,49.6744,49.7237,178833.0
2023-12-28 15:10:00,50.4,50.43,50.35,50.36,202386.0,49.7237,49.7533,49.6744,49.6842,202386.0
2023-12-28 15:15:00,50.36,50.42,50.33,50.41,228484.0,49.6842,49.7434,49.6547,49.7336,228484.0
2023-12-28 15:20:00,50.4,50.45,50.4,50.44,155935.0,49.7237,49.773,49.7237,49.7632,155935.0
2023-12-28 15:25:00,50.44,50.46,50.4,50.42,211702.0,49.7632,49.7829,49.7237,49.7434,211702.0
2023-12-28 15:30:00,50.43,50.49,50.42,50.48,213989.0,49.7533,49.8125,49.7434,49.8026,213989.0
2023-12-28 15:35:00,50.48,50.54,50.48,50.53,192373.0,49.8026,49.8618,49.8026,49.852,192373.0
2023-12-28 15:40:00,50.53,50.56,50.52,50.53,173921.0,49.852,49.8816,49.8421,49.852,173921.0
2023-12-28 15:45:00,50.53,50.54,50.48,50.51,307170.0,49.852,49.8618,49.8026,49.8322,307170.0
2023-12-28 15:50:00,50.51,50.53,50.47,50.48,558953.0,49.8322,49.852,49.7928,49.8026,558953.0
2023-12-28 15:55:00,50.47,50.48,50.38,50.42,1667387.0,49.7928,49.8026,49.704,49.7434,1667387.0
2023-12-29 09:30:00,50.3,50.57,50.26,50.43,939016.0,49.6251,49.8914,49.5856,49.7533,939016.0
2023-12-29 09:35:00,50.42,50.53,50.32,50.35,623552.0,49.7434,49.852,49.6448,49.6744,623552.0
2023-12-29 09:40:00,50.36,50.45,50.29,50.44,340895.0,49.6842,49.773,49.6152,49.7632,340895.0
2023-12-29 09:45:00,50.44,50.47,50.31,50.41,298817.0,49.7632,49.7928,49.6349,49.7336,298817.0
2023-12-29 09:50:00,50.4,50.43,50.35,50.35,186778.0,49.7237,49.7533,49.6744,49.6744,186778.0
2023-12-29 09:55:00,50.36,50.46,50.32,50.38,269857.0,49.6842,49.7829,49.6448,49.704,269857.0
2023-12-29 10:00:00,50.38,50.42,50.33,50.36,152021.0,49.704,49.7434,49.6547,49.6842,152021.0
2023-12-29 10:05:00,50.35,50.5,50.34,50.38,277005.0,49.6744,49.8224,49.6645,49.704,277005.0
2023-12-29 10:10:00,50.38,50.41,50.34,50.36,217028.0,49.704,49.7336,49.6645,49.6842,217028.0
2023-12-29 10:15:00,50.35,50.36,50.26,50.28,216849.0,49.6744,49.6842,49.5856,49.6053,216849.0
2023-12-29 10:20:00,50.28,50.33,50.27,50.28,145541.0,49.6053,49.6547,49.5955,49.6053,145541.0
2023-12-29 10:25:00,50.28,50.34,50.25,50.29,132124.0,49.6053,49.6645,49.5757,49.6152,132124.0
2023-12-29 10:30:00,50.3,50.32,50.18,50.21,397613.0,49.6251,49.6448,49.5067,49.5363,397613.0
2023-12-29 10:35:00,50.2,50.25,50.16,50.2,199310.0,49.5264,49.5757,49.4869,49.5264,199310.0
2023-12-29 10:40:00,50.2,50.22,49.96,50.03,699673.0,49.5264,49.5461,49.2896,49.3587,699673.0
2023-12-29 10:45:00,50.02,50.07,49.93,49.97,426338.0,49.3488,49.3981,49.26,49.2995,426338.0
2023-12-29 10:50:00,49.97,50.05,49.94,49.98,321190.0,49.2995,49.3784,49.2699,49.3093,321190.0
2023-12-29 10:55:00,49.98,50.14,49.96,50.1,351705.0,49.3093,49.4672,49.2896,49.4277,351705.0
2023-12-29 11:00:00,50.1,50.11,50.04,50.06,258799.0,49.4277,49.4376,49.3685,49.3883,258799.0
2023-12-29 11:05:00,50.05,50.06,49.95,50.06,331089.0,49.3784,49.3883,49.2797,49.3883,331089.0
2023-12-29 11:10:00,50.05,50.09,49.92,49.93,300528.0,49.3784,49.4179,49.2502,49.26,300528.0
2023-12-29 11:15:00,49.93,49.98,49.8,49.96,463643.0,49.26,49.3093,49.1318,49.2896,463643.0
2023-12-29 11:20:00,49.96,49.99,49.8,49.82,483681.0,49.2896,49.3192,49.1318,49.1515,483681.0
2023-12-29 11:25:00,49.82,49.87,49.77,49.81,395601.0,49.1515,49.2008,49.1022,49.1416,395601.0
2023-12-29 11:30:00,49.81,49.95,49.8,49.91,333295.0,49.1416,49.2797,49.1318,49.2403,333295.0
2023-12-29 11:35:00,49.91,49.94,49.88,49.94,219259.0,49.2403,49.2699,49.2107,49.2699,219259.0
2023-12-29 11:40:00,49.93,50.06,49.92,50.05,204291.0,49.26,49.3883,49.2502,49.3784,204291.0
2023-12-29 11:45:00,50.05,50.19,50.04,50.18,231933.0,49.3784,49.5165,49.3685,49.5067,231933.0
2023-12-29 11:50:00,50.19,50.2,50.1,50.16,196278.0,49.5165,49.5264,49.4277,49.4869,196278.0
2023-12-29 11:55:00,50.16,50.26,50.16,50.23,237758.0,49.4869,49.5856,49.4869,49.556,237758.0
2023-12-29 12:00:00,50.23,50.28,50.21,50.23,238519.0,49.556,49.6053,49.5363,49.556,238519.0
2023-12-29 12:05:00,50.22,50.22,50.13,50.16,217846.0,49.5461,49.5461,49.4573,49.4869,217846.0
2023-12-29 12:10:00,50.17,50.21,50.12,50.13,210924.0,49.4968,49.5363,49.4475,49.4573,210924.0
2023-12-29 12:15:00,50.13,50.21,50.12,50.19,164041.0,49.4573,49.5363,49.4475,49.5165,164041.0
2023-12-29 12:20:00,50.19,50.25,50.15,50.2,322737.0,49.5165,49.5757,49.4771,49.5264,322737.0
2023-12-29 12:25:00,50.2,50.21,50.14,50.18,160873.0,49.5264,49.5363,49.4672,49.5067,160873.0
2023-12-29 12:30:00,50.18,50.29,50.18,50.24,270933.0,49.5067,49.6152,49.5067,49.5659,270933.0
2023-12-29 12:35:00,50.25,50.27,50.22,50.24,146100.0,49.5757,49.5955,49.5461,49.5659,146100.0
2023-12-29 12:40:00,50.25,50.3,50.22,50.29,157131.0,49.5757,49.6251,49.5461,49.6152,157131.0
2023-12-29 12:45:00,50.29,50.35,50.28,50.32,222631.0,49.6152,49.6744,49.6053,49.6448,222631.0
2023-12-29 12:50:00,50.31,50.41,50.3,50.37,287593.0,49.6349,49.7336,49.6251,49.6941,287593.0
2023-12-29 12:55:00,50.38,50.45,50.37,50.41,329436.0,49.704,49.773,49.6941,49.7336,329436.0
2023-12-29 13:00:00,50.41,50.47,50.37,50.46,281832.0,49.7336,49.7928,49.6941,49.7829,281832.0
2023-12-29 13:05:00,50.46,50.49,50.4,50.4,293568.0,49.7829,49.8125,49.7237,49.7237,293568.0
2023-12-29 13:10:00,50.4,50.43,50.35,50.37,298371.0,49.7237,49.7533,49.6744,49.6941,298371.0
2023-12-29 13:15:00,50.37,50.45,50.32,50.43,234096.0,49.6941,49.773,49.6448,49.7533,234096.0
2023-12-29 13:20:00,50.44,50.44,50.33,50.34,199007.0,49.7632,49.7632,49.6547,49.6645,199007.0
2023-12-29 13:25:00,50.34,50.36,50.3,50.34,176267.0,49.6645,49.6842,49.6251,49.6645,176267.0
2023-12-29 13:30:00,50.34,50.37,50.26,50.27,208216.0,49.6645,49.6941,49.5856,49.5955,208216.0
2023-12-29 13:35:00,50.28,50.4,50.27,50.39,175188.0,49.6053,49.7237,49.5955,49.7138,175188.0
2023-12-29 13:40:00,50.39,50.45,50.37,50.43,184108.0,49.7138,49.773,49.6941,49.7533,184108.0
2023-12-29 13:45:00,50.43,50.54,50.41,50.53,456389.0,49.7533,49.8618,49.7336,49.852,456389.0
2023-12-29 13:50:00,50.53,50.54,50.41,50.42,358646.0,49.852,49.8618,49.7336,49.7434,358646.0
2023-12-29 13:55:00,50.42,50.46,50.38,50.39,215845.0,49.7434,49.7829,49.704,49.7138,215845.0
2023-12-29 14:00:00,50.4,50.45,50.38,50.44,169915.0,49.7237,49.773,49.704,49.7632,169915.0
2023-12-29 14:05:00,50.44,50.46,50.42,50.44,172675.0,49.7632,49.7829,49.7434,49.7632,172675.0
2023-12-29 14:10:00,50.44,50.46,50.38,50.4,145736.0,49.7632,49.7829,49.704,49.7237,145736.0
2023-12-29 14:15:00,50.39,50.45,50.38,50.44,177141.0,49.7138,49.773,49.704,49.7632,177141.0
2023-12-29 14:20:00,50.44,50.45,50.41,50.44,171299.0,49.7632,49.773,49.7336,49.7632,171299.0
2023-12-29 14:25:00,50.43,50.46,50.34,50.37,165283.0,49.7533,49.7829,49.6645,49.6941,165283.0
2023-12-29 14:30:00,50.37,50.43,50.37,50.41,123105.0,49.6941,49.7533,49.6941,49.7336,123105.0
2023-12-29 14:35:00,50.42,50.43,50.36,50.37,103148.0,49.7434,49.7533,49.6842,49.6941,103148.0
2023-12-29 14:40:00,50.36,50.39,50.33,50.36,190217.0,49.6842,49.7138,49.6547,49.6842,190217.0
2023-12-29 14:45:00,50.37,50.41,50.35,50.41,111984.0,49.6941,49.7336,49.6744,49.7336,111984.0
2023-12-29 14:50:00,50.4,50.44,50.38,50.43,131869.0,49.7237,49.7632,49.704,49.7533,131869.0
2023-12-29 14:55:00,50.43,50.45,50.41,50.44,163332.0,49.7533,49.773,49.7336,49.7632,163332.0
2023-12-29 15:00:00,50.44,50.44,50.36,50.37,138468.0,49.7632,49.7632,49.6842,49.6941,138468.0
2023-12-29 15:05:00,50.38,50.46,50.35,50.45,145049.0,49.704,49.7829,49.6744,49.773,145049.0
2023-12-29 15:10:00,50.44,50.46,50.37,50.41,242814.0,49.7632,49.7829,49.6941,49.7336,242814.0
2023-12-29 15:15:00,50.4,50.43,50.35,50.37,227640.0,49.7237,49.7533,49.6744,49.6941,227640.0
2023-12-29 15:20:00,50.37,50.37,50.32,50.34,168131.0,49.6941,49.6941,49.6448,49.6645,168131.0
2023-12-29 15:25:00,50.34,50.37,50.33,50.36,203800.0,49.6645,49.6941,49.6547,49.6842,203800.0
2023-12-29 15:30:00,50.36,50.36,50.3,50.32,253844.0,49.6842,49.6842,49.6251,49.6448,253844.0
2023-12-29 15:35:00,50.32,50.33,50.29,50.3,244066.0,49.6448,49.6547,49.6152,49.6251,244066.0
2023-12-29 15:40:00,50.3,50.35,50.3,50.3,295803.0,49.6251,49.6744,49.6251,49.6251,295803.0
2023-12-29 15:45:00,50.3,50.32,50.28,50.3,297188.0,49.6251,49.6448,49.6053,49.6251,297188.0
2023-12-29 15:50:00,50.29,50.29,50.15,50.18,980400.0,49.6152,49.6152,49.4771,49.5067,980400.0
2023-12-29 15:55:00,50.17,50.3,50.16,50.26,1615741.0,49.4968,49.6251,49.4869,49.5856,1615741.0
2024-01-02 09:30:00,49.25,49.38,49.03,49.03,1664165.0,48.5891,48.7174,48.3721,48.3721,1664165.0
2024-01-02 09:35:00,49.04,49.26,48.95,48.98,765695.0,48.382,48.599,48.2932,48.3228,765695.0
2024-01-02 09:40:00,48.98,48.98,48.8,48.88,599256.0,48.3228,48.3228,48.1452,48.2241,599256.0
2024-01-02 09:45:00,48.88,48.9,48.57,48.6,715506.0,48.2241,48.2438,47.9183,47.9479,715506.0
2024-01-02 09:50:00,48.59,48.72,48.44,48.47,597077.0,47.938,48.0663,47.79,47.8196,597077.0
2024-01-02 09:55:00,48.47,48.75,48.42,48.71,554955.0,47.8196,48.0959,47.7703,48.0564,554955.0
2024-01-02 10:00:00,48.72,48.8,48.66,48.73,425733.0,48.0663,48.1452,48.0071,48.0761,425733.0
2024-01-02 10:05:00,48.72,48.73,48.51,48.56,360579.0,48.0663,48.0761,47.8591,47.9084,360579.0
2024-01-02 10:10:00,48.57,48.67,48.48,48.48,290741.0,47.9183,48.0169,47.8295,47.8295,290741.0
2024-01-02 10:15:00,48.48,48.53,48.42,48.5,258638.0,47.8295,47.8788,47.7703,47.8492,258638.0
2024-01-02 10:20:00,48.5,48.56,48.43,48.46,340851.0,47.8492,47.9084,47.7801,47.8097,340851.0
2024-01-02 10:25:00,48.46,48.47,48.27,48.31,468992.0,47.8097,47.8196,47.6223,47.6618,468992.0
2024-01-02 10:30:00,48.3,48.3,48.14,48.15,973078.0,47.6519,47.6519,47.494,47.5039,973078.0
2024-01-02 10:35:00,48.15,48.18,47.92,47.98,997925.0,47.5039,47.5335,47.277,47.3362,997925.0
2024-01-02 10:40:00,47.98,48.04,47.94,48.03,548075.0,47.3362,47.3954,47.2967,47.3855,548075.0
2024-01-02 10:45:00,48.02,48.13,47.96,48.01,490560.0,47.3756,47.4842,47.3165,47.3658,490560.0
2024-01-02 10:50:00,48.01,48.06,47.95,47.99,374618.0,47.3658,47.4151,47.3066,47.346,374618.0
2024-01-02 10:55:00,47.98,48.12,47.89,48.12,435684.0,47.3362,47.4743,47.2474,47.4743,435684.0
2024-01-02 11:00:00,48.12,48.22,48.09,48.12,437635.0,47.4743,47.573,47.4447,47.4743,437635.0
2024-01-02 11:05:00,48.12,48.17,48.03,48.04,306146.0,47.4743,47.5236,47.3855,47.3954,306146.0
2024-01-02 11:10:00,48.04,48.21,48.03,48.18,366279.0,47.3954,47.5631,47.3855,47.5335,366279.0
2024-01-02 11:15:00,48.18,48.21,48.11,48.19,258631.0,47.5335,47.5631,47.4644,47.5434,258631.0
2024-01-02 11:20:00,48.19,48.35,48.18,48.23,433278.0,47.5434,47.7012,47.5335,47.5828,433278.0
2024-01-02 11:25:00,48.23,48.28,48.15,48.19,246547.0,47.5828,47.6322,47.5039,47.5434,246547.0
2024-01-02 11:30:00,48.18,48.33,48.18,48.32,224610.0,47.5335,47.6815,47.5335,47.6716,224610.0
2024-01-02 11:35:00,48.32,48.34,48.25,48.28,184465.0,47.6716,47.6914,47.6026,47.6322,184465.0
2024-01-02 11:40:00,48.28,48.46,48.24,48.41,300022.0,47.6322,47.8097,47.5927,47.7604,300022.0
2024-01-02 11:45:00,48.41,48.44,48.38,48.38,223548.0,47.7604,47.79,47.7308,47.7308,223548.0
2024-01-02 11:50:00,48.38,48.39,48.27,48.28,280035.0,47.7308,47.7407,47.6223,47.6322,280035.0
2024-01-02 11:55:00,48.28,48.42,48.27,48.41,281002.0,47.6322,47.7703,47.6223,47.7604,281002.0
2024-01-02 12:00:00,48.41,48.45,48.38,48.4,288342.0,47.7604,47.7999,47.7308,47.7505,288342.0
2024-01-02 12:05:00,48.4,48.46,48.35,48.36,307727.0,47.7505,47.8097,47.7012,47.7111,307727.0
2024-01-02 12:10:00,48.36,48.38,48.34,48.37,225607.0,47.7111,47.7308,47.6914,47.721,225607.0
2024-01-02 12:15:00,48.36,48.37,48.19,48.19,411925.0,47.7111,47.721,47.5434,47.5434,411925.0
2024-01-02 12:20:00,48.2,48.21,48.11,48.14,229506.0,47.5532,47.5631,47.4644,47.494,229506.0
2024-01-02 12:25:00,48.13,48.23,48.11,48.12,149565.0,47.4842,47.5828,47.4644,47.4743,149565.0
2024-01-02 12:30:00,48.12,48.24,48.09,48.18,183670.0,47.4743,47.5927,47.4447,47.5335,183670.0
2024-01-02 12:35:00,48.18,48.22,48.14,48.18,177859.0,47.5335,47.573,47.494,47.5335,177859.0
2024-01-02 12:40:00,48.18,48.21,48.13,48.17,136028.0,47.5335,47.5631,47.4842,47.5236,136028.0
2024-01-02 12:45:00,48.17,48.17,48.06,48.11,194677.0,47.5236,47.5236,47.4151,47.4644,194677.0
2024-01-02 12:50:00,48.1,48.13,48.06,48.06,132127.0,47.4546,47.4842,47.4151,47.4151,132127.0
2024-01-02 12:55:00,48.06,48.08,48.0,48.04,209198.0,47.4151,47.4348,47.3559,47.3954,209198.0
2024-01-02 13:00:00,48.03,48.12,48.0,48.05,327287.0,47.3855,47.4743,47.3559,47.4052,327287.0
2024-01-02 13:05:00,48.05,48.08,47.98,48.01,248664.0,47.4052,47.4348,47.3362,47.3658,248664.0
2024-01-02 13:10:00,48.02,48.07,47.99,48.04,264514.0,47.3756,47.425,47.346,47.3954,264514.0
2024-01-02 13:15:00,48.03,48.11,48.01,48.09,206324.0,47.3855,47.4644,47.3658,47.4447,206324.0
2024-01-02 13:20:00,48.09,48.13,48.03,48.06,220288.0,47.4447,47.4842,47.3855,47.4151,220288.0
2024-01-02 13:25:00,48.05,48.19,48.05,48.16,242143.0,47.4052,47.5434,47.4052,47.5138,242143.0
2024-01-02 13:30:00,48.16,48.25,48.14,48.25,219679.0,47.5138,47.6026,47.494,47.6026,219679.0
2024-01-02 13:35:00,48.25,48.28,48.2,48.22,261399.0,47.6026,47.6322,47.5532,47.573,261399.0
2024-01-02 13:40:00,48.22,48.22,48.11,48.16,169121.0,47.573,47.573,47.4644,47.5138,169121.0
2024-01-02 13:45:00,48.16,48.21,48.07,48.08,172342.0,47.5138,47.5631,47.425,47.4348,172342.0
2024-01-02 13:50:00,48.09,48.09,48.01,48.03,216492.0,47.4447,47.4447,47.3658,47.3855,216492.0
2024-01-02 13:55:00,48.03,48.03,47.94,47.98,189560.0,47.3855,47.3855,47.2967,47.3362,189560.0
2024-01-02 14:00:00,47.97,47.99,47.87,47.89,272121.0,47.3263,47.346,47.2277,47.2474,272121.0
2024-01-02 14:05:00,47.89,47.9,47.8,47.86,278531.0,47.2474,47.2573,47.1586,47.2178,278531.0
2024-01-02 14:10:00,47.86,47.96,47.81,47.9,244659.0,47.2178,47.3165,47.1685,47.2573,244659.0
2024-01-02 14:15:00,47.89,47.94,47.87,47.89,152940.0,47.2474,47.2967,47.2277,47.2474,152940.0
2024-01-02 14:20:00,47.89,47.91,47.82,47.84,138229.0,47.2474,47.2671,47.1783,47.1981,138229.0
2024-01-02 14:25:00,47.83,47.86,47.8,47.84,177056.0,47.1882,47.2178,47.1586,47.1981,177056.0
2024-01-02 14:30:00,47.83,47.87,47.8,47.81,216823.0,47.1882,47.2277,47.1586,47.1685,216823.0
2024-01-02 14:35:00,47.81,47.84,47.76,47.77,226326.0,47.1685,47.1981,47.1191,47.129,226326.0
2024-01-02 14:40:00,47.76,47.82,47.73,47.82,204788.0,47.1191,47.1783,47.0895,47.1783,204788.0
2024-01-02 14:45:00,47.81,47.83,47.78,47.8,182554.0,47.1685,47.1882,47.1389,47.1586,182554.0
2024-01-02 14:50:00,47.79,47.83,47.74,47.79,228783.0,47.1487,47.1882,47.0994,47.1487,228783.0
2024-01-02 14:55:00,47.79,47.8,47.71,47.77,280136.0,47.1487,47.1586,47.0698,47.129,280136.0
2024-01-02 15:00:00,47.78,47.8,47.49,47.52,619434.0,47.1389,47.1586,46.8528,46.8824,619434.0
2024-01-02 15:05:00,47.52,47.62,47.51,47.59,550852.0,46.8824,46.981,46.8725,46.9514,550852.0
2024-01-02 15:10:00,47.59,47.59,47.46,47.47,397919.0,46.9514,46.9514,46.8232,46.833,397919.0
2024-01-02 15:15:00,47.47,47.57,47.45,47.53,496090.0,46.833,46.9317,46.8133,46.8922,496090.0
2024-01-02 15:20:00,47.53,47.56,47.49,47.52,393084.0,46.8922,46.9218,46.8528,46.8824,393084.0
2024-01-02 15:25:00,47.52,47.52,47.45,47.5,443062.0,46.8824,46.8824,46.8133,46.8626,443062.0
2024-01-02 15:30:00,47.49,47.58,47.49,47.55,536794.0,46.8528,46.9416,46.8528,46.912,536794.0
2024-01-02 15:35:00,47.55,47.61,47.47,47.48,608517.0,46.912,46.9711,46.833,46.8429,608517.0
2024-01-02 15:40:00,47.48,47.58,47.46,47.56,644828.0,46.8429,46.9416,46.8232,46.9218,644828.0
2024-01-02 15:45:00,47.56,47.61,47.54,47.58,671855.0,46.9218,46.9711,46.9021,46.9416,671855.0
2024-01-02 15:50:00,47.58,47.68,47.57,47.63,1367329.0,46.9416,47.0402,46.9317,46.9909,1367329.0
2024-01-02 15:55:00,47.63,47.85,47.62,47.82,2326610.0,46.9909,47.2079,46.981,47.1783,2326610.0
2024-01-03 09:30:00,47.1,47.34,46.8,47.3,1789440.0,46.468,46.7048,46.172,46.6653,1789440.0
2024-01-03 09:35:00,47.28,47.66,47.24,47.63,728175.0,46.6456,47.0205,46.6061,46.9909,728175.0
2024-01-03 09:40:00,47.62,47.81,47.58,47.62,954328.0,46.981,47.1685,46.9416,46.981,954328.0
2024-01-03 09:45:00,47.62,47.69,47.36,47.37,870520.0,46.981,47.0501,46.7245,46.7344,870520.0
2024-01-03 09:50:00,47.37,47.48,47.22,47.23,595349.0,46.7344,46.8429,46.5864,46.5962,595349.0
2024-01-03 09:55:00,47.23,47.37,47.12,47.33,579898.0,46.5962,46.7344,46.4877,46.6949,579898.0
2024-01-03 10:00:00,47.33,47.48,47.24,47.37,454376.0,46.6949,46.8429,46.6061,46.7344,454376.0
2024-01-03 10:05:00,47.37,47.54,47.37,47.41,431356.0,46.7344,46.9021,46.7344,46.7738,431356.0
2024-01-03 10:10:00,47.41,47.44,47.14,47.18,369209.0,46.7738,46.8034,46.5075,46.5469,369209.0
2024-01-03 10:15:00,47.18,47.2,47.09,47.1,502962.0,46.5469,46.5666,46.4581,46.468,502962.0
2024-01-03 10:20:00,47.11,47.11,46.94,46.98,837444.0,46.4779,46.4779,46.3101,46.3496,837444.0
2024-01-03 10:25:00,46.98,47.26,46.96,47.22,517123.0,46.3496,46.6258,46.3299,46.5864,517123.0
2024-01-03 10:30:00,47.21,47.28,47.16,47.18,252843.0,46.5765,46.6456,46.5272,46.5469,252843.0
2024-01-03 10:35:00,47.17,47.18,46.94,46.95,297774.0,46.5371,46.5469,46.3101,46.32,297774.0
2024-01-03 10:40:00,46.95,47.11,46.92,47.09,302841.0,46.32,46.4779,46.2904,46.4581,302841.0
2024-01-03 10:45:00,47.08,47.08,46.89,46.9,334999.0,46.4483,46.4483,46.2608,46.2707,334999.0
2024-01-03 10:50:00,46.91,47.1,46.89,47.02,723019.0,46.2805,46.468,46.2608,46.3891,723019.0
2024-01-03 10:55:00,47.02,47.1,46.92,47.08,383679.0,46.3891,46.468,46.2904,46.4483,383679.0
2024-01-03 11:00:00,47.08,47.19,47.05,47.09,584325.0,46.4483,46.5568,46.4187,46.4581,584325.0
2024-01-03 11:05:00,47.08,47.18,47.05,47.06,276540.0,46.4483,46.5469,46.4187,46.4285,276540.0
2024-01-03 11:10:00,47.07,47.15,47.03,47.14,271254.0,46.4384,46.5173,46.3989,46.5075,271254.0
2024-01-03 11:15:00,47.14,47.17,47.09,47.1,264224.0,46.5075,46.5371,46.4581,46.468,264224.0
2024-01-03 11:20:00,47.11,47.15,47.04,47.06,216799.0,46.4779,46.5173,46.4088,46.4285,216799.0
2024-01-03 11:25:00,47.07,47.11,47.01,47.07,206072.0,46.4384,46.4779,46.3792,46.4384,206072.0
2024-01-03 11:30:00,47.07,47.08,46.98,47.0,359391.0,46.4384,46.4483,46.3496,46.3693,359391.0
2024-01-03 11:35:00,47.0,47.02,46.92,46.93,246001.0,46.3693,46.3891,46.2904,46.3003,246001.0
2024-01-03 11:40:00,46.93,46.96,46.87,46.94,351953.0,46.3003,46.3299,46.2411,46.3101,351953.0
2024-01-03 11:45:00,46.94,46.97,46.89,46.96,273188.0,46.3101,46.3397,46.2608,46.3299,273188.0
2024-01-03 11:50:00,46.96,46.96,46.88,46.91,158818.0,46.3299,46.3299,46.2509,46.2805,158818.0
2024-01-03 11:55:00,46.91,46.96,46.88,46.93,163948.0,46.2805,46.3299,46.2509,46.3003,163948.0
2024-01-03 12:00:00,46.92,46.97,46.9,46.95,169956.0,46.2904,46.3397,46.2707,46.32,169956.0
2024-01-03 12:05:00,46.95,46.97,46.9,46.91,164509.0,46.32,46.3397,46.2707,46.2805,164509.0
2024-01-03 12:10:00,46.9,46.92,46.88,46.9,154091.0,46.2707,46.2904,46.2509,46.2707,154091.0
2024-01-03 12:15:00,46.89,46.89,46.84,46.87,228887.0,46.2608,46.2608,46.2115,46.2411,228887.0
2024-01-03 12:20:00,46.86,46.94,46.83,46.93,294207.0,46.2312,46.3101,46.2016,46.3003,294207.0
2024-01-03 12:25:00,46.94,47.04,46.91,47.04,189733.0,46.3101,46.4088,46.2805,46.4088,189733.0
2024-01-03 12:30:00,47.05,47.11,47.05,47.07,202839.0,46.4187,46.4779,46.4187,46.4384,202839.0
2024-01-03 12:35:00,47.07,47.18,47.06,47.13,414776.0,46.4384,46.5469,46.4285,46.4976,414776.0
2024-01-03 12:40:00,47.14,47.22,47.11,47.13,535591.0,46.5075,46.5864,46.4779,46.4976,535591.0
2024-01-03 12:45:00,47.13,47.15,47.07,47.08,178645.0,46.4976,46.5173,46.4384,46.4483,178645.0
2024-01-03 12:50:00,47.07,47.17,47.07,47.16,167682.0,46.4384,46.5371,46.4384,46.5272,167682.0
2024-01-03 12:55:00,47.16,47.23,47.14,47.18,203827.0,46.5272,46.5962,46.5075,46.5469,203827.0
2024-01-03 13:00:00,47.18,47.24,47.14,47.16,212124.0,46.5469,46.6061,46.5075,46.5272,212124.0
2024-01-03 13:05:00,47.16,47.17,47.12,47.14,121044.0,46.5272,46.5371,46.4877,46.5075,121044.0
2024-01-03 13:10:00,47.14,47.2,47.12,47.13,154831.0,46.5075,46.5666,46.4877,46.4976,154831.0
2024-01-03 13:15:00,47.13,47.15,47.1,47.11,140469.0,46.4976,46.5173,46.468,46.4779,140469.0
2024-01-03 13:20:00,47.11,47.15,47.07,47.12,157887.0,46.4779,46.5173,46.4384,46.4877,157887.0
2024-01-03 13:25:00,47.11,47.16,47.1,47.14,159985.0,46.4779,46.5272,46.468,46.5075,159985.0
2024-01-03 13:30:00,47.14,47.14,47.08,47.09,131179.0,46.5075,46.5075,46.4483,46.4581,131179.0
2024-01-03 13:35:00,47.1,47.15,47.07,47.13,133182.0,46.468,46.5173,46.4384,46.4976,133182.0
2024-01-03 13:40:00,47.12,47.18,47.08,47.13,181081.0,46.4877,46.5469,46.4483,46.4976,181081.0
2024-01-03 13:45:00,47.13,47.19,47.13,47.19,253733.0,46.4976,46.5568,46.4976,46.5568,253733.0
2024-01-03 13:50:00,47.19,47.27,47.14,47.15,148866.0,46.5568,46.6357,46.5075,46.5173,148866.0
2024-01-03 13:55:00,47.15,47.19,47.12,47.18,135731.0,46.5173,46.5568,46.4877,46.5469,135731.0
2024-01-03 14:00:00,47.17,47.25,46.99,47.0,205696.0,46.5371,46.616,46.3595,46.3693,205696.0
2024-01-03 14:05:00,47.0,47.09,46.92,47.03,331323.0,46.3693,46.4581,46.2904,46.3989,331323.0
2024-01-03 14:10:00,47.04,47.08,46.92,46.95,196715.0,46.4088,46.4483,46.2904,46.32,196715.0
2024-01-03 14:15:00,46.95,47.05,46.92,47.02,147474.0,46.32,46.4187,46.2904,46.3891,147474.0
2024-01-03 14:20:00,47.02,47.02,46.94,47.0,186894.0,46.3891,46.3891,46.3101,46.3693,186894.0
2024-01-03 14:25:00,47.0,47.18,46.98,47.17,271183.0,46.3693,46.5469,46.3496,46.5371,271183.0
2024-01-03 14:30:00,47.18,47.22,47.13,47.21,172101.0,46.5469,46.5864,46.4976,46.5765,172101.0
2024-01-03 14:35:00,47.2,47.29,47.14,47.28,189195.0,46.5666,46.6554,46.5075,46.6456,189195.0
2024-01-03 14:40:00,47.28,47.41,47.27,47.39,275343.0,46.6456,46.7738,46.6357,46.7541,275343.0
2024-01-03 14:45:00,47.38,47.39,47.3,47.32,243190.0,46.7442,46.7541,46.6653,46.685,243190.0
2024-01-03 14:50:00,47.31,47.35,47.28,47.33,218882.0,46.6752,46.7146,46.6456,46.6949,218882.0
2024-01-03 14:55:00,47.34,47.37,47.25,47.26,168166.0,46.7048,46.7344,46.616,46.6258,168166.0
2024-01-03 15:00:00,47.26,47.31,47.13,47.16,236653.0,46.6258,46.6752,46.4976,46.5272,236653.0
2024-01-03 15:05:00,47.16,47.16,47.04,47.07,152780.0,46.5272,46.5272,46.4088,46.4384,152780.0
2024-01-03 15:10:00,47.08,47.12,47.02,47.07,186291.0,46.4483,46.4877,46.3891,46.4384,186291.0
2024-01-03 15:15:00,47.07,47.08,47.0,47.05,188941.0,46.4384,46.4483,46.3693,46.4187,188941.0
2024-01-03 15:20:00,47.05,47.15,47.03,47.1,197741.0,46.4187,46.5173,46.3989,46.468,197741.0
2024-01-03 15:25:00,47.09,47.13,47.07,47.13,200159.0,46.4581,46.4976,46.4384,46.4976,200159.0
2024-01-03 15:30:00,47.12,47.24,47.11,47.22,285542.0,46.4877,46.6061,46.4779,46.5864,285542.0
2024-01-03 15:35:00,47.22,47.23,47.12,47.14,274796.0,46.5864,46.5962,46.4877,46.5075,274796.0
2024-01-03 15:40:00,47.13,47.16,47.07,47.09,371964.0,46.4976,46.5272,46.4384,46.4581,371964.0
2024-01-03 15:45:00,47.09,47.1,47.04,47.05,348708.0,46.4581,46.468,46.4088,46.4187,348708.0
2024-01-03 15:50:00,47.06,47.07,46.98,47.02,781687.0,46.4285,46.4384,46.3496,46.3891,781687.0
2024-01-03 15:55:00,47.02,47.08,47.01,47.06,1461232.0,46.3891,46.4483,46.3792,46.4285,1461232.0
2024-01-04 09:30:00,45.71,46.34,45.24,46.23,3373611.0,45.0966,45.7182,44.633,45.6097,3373611.0
2024-01-04 09:35:00,46.23,46.3,46.0,46.2,1401381.0,45.6097,45.6787,45.3828,45.5801,1401381.0
2024-01-04 09:40:00,46.2,46.29,45.92,46.2,979251.0,45.5801,45.6689,45.3038,45.5801,979251.0
2024-01-04 09:45:00,46.19,46.5,46.18,46.3,669334.0,45.5702,45.876,45.5603,45.6787,669334.0
2024-01-04 09:50:00,46.3,46.41,46.0,46.41,788495.0,45.6787,45.7873,45.3828,45.7873,788495.0
2024-01-04 09:55:00,46.41,46.49,46.1,46.12,916765.0,45.7873,45.8662,45.4814,45.5011,916765.0
2024-01-04 10:00:00,46.12,46.46,46.02,46.46,444712.0,45.5011,45.8366,45.4025,45.8366,444712.0
2024-01-04 10:05:00,46.46,46.84,46.45,46.82,658765.0,45.8366,46.2115,45.8267,46.1917,658765.0
2024-01-04 10:10:00,46.82,46.85,46.52,46.84,717384.0,46.1917,46.2213,45.8958,46.2115,717384.0
2024-01-04 10:15:00,46.83,46.9,46.71,46.79,674123.0,46.2016,46.2707,46.0832,46.1622,674123.0
2024-01-04 10:20:00,46.8,46.9,46.65,46.89,488114.0,46.172,46.2707,46.024,46.2608,488114.0
2024-01-04 10:25:00,46.89,46.91,46.71,46.79,578389.0,46.2608,46.2805,46.0832,46.1622,578389.0
2024-01-04 10:30:00,46.8,47.02,46.79,46.97,759061.0,46.172,46.3891,46.1622,46.3397,759061.0
2024-01-04 10:35:00,46.97,47.11,46.86,47.06,513189.0,46.3397,46.4779,46.2312,46.4285,513189.0
2024-01-04 10:40:00,47.05,47.1,46.88,47.05,431771.0,46.4187,46.468,46.2509,46.4187,431771.0
2024-01-04 10:45:00,47.04,47.06,46.89,47.03,331712.0,46.4088,46.4285,46.2608,46.3989,331712.0
2024-01-04 10:50:00,47.04,47.11,46.98,47.03,344997.0,46.4088,46.4779,46.3496,46.3989,344997.0
2024-01-04 10:55:00,47.02,47.1,46.82,46.84,385635.0,46.3891,46.468,46.1917,46.2115,385635.0
2024-01-04 11:00:00,46.85,46.97,46.85,46.87,517079.0,46.2213,46.3397,46.2213,46.2411,517079.0
2024-01-04 11:05:00,46.87,46.91,46.81,46.88,385723.0,46.2411,46.2805,46.1819,46.2509,385723.0
2024-01-04 11:10:00,46.87,46.94,46.8,46.84,563456.0,46.2411,46.3101,46.172,46.2115,563456.0
2024-01-04 11:15:00,46.85,47.08,46.84,47.04,652930.0,46.2213,46.4483,46.2115,46.4088,652930.0
2024-01-04 11:20:00,47.05,47.16,47.0,47.02,592585.0,46.4187,46.5272,46.3693,46.3891,592585.0
2024-01-04 11:25:00,47.01,47.11,47.01,47.03,500274.0,46.3792,46.4779,46.3792,46.3989,500274.0
2024-01-04 11:30:00,47.04,47.04,46.8,46.87,574120.0,46.4088,46.4088,46.172,46.2411,574120.0
2024-01-04 11:35:00,46.87,47.02,46.86,46.95,451361.0,46.2411,46.3891,46.2312,46.32,451361.0
2024-01-04 11:40:00,46.94,47.12,46.93,47.06,231154.0,46.3101,46.4877,46.3003,46.4285,231154.0
2024-01-04 11:45:00,47.07,47.14,46.98,47.04,259610.0,46.4384,46.5075,46.3496,46.4088,259610.0
2024-01-04 11:50:00,47.04,47.05,46.87,46.93,288130.0,46.4088,46.4187,46.2411,46.3003,288130.0
2024-01-04 11:55:00,46.93,46.93,46.81,46.82,362545.0,46.3003,46.3003,46.1819,46.1917,362545.0
2024-01-04 12:00:00,46.82,46.82,46.69,46.76,465726.0,46.1917,46.1917,46.0635,46.1326,465726.0
2024-01-04 12:05:00,46.75,46.76,46.69,46.71,290665.0,46.1227,46.1326,46.0635,46.0832,290665.0
2024-01-04 12:10:00,46.72,46.95,46.69,46.88,341407.0,46.0931,46.32,46.0635,46.2509,341407.0
2024-01-04 12:15:00,46.88,46.89,46.76,46.79,295731.0,46.2509,46.2608,46.1326,46.1622,295731.0
2024-01-04 12:20:00,46.79,46.86,46.73,46.78,255061.0,46.1622,46.2312,46.103,46.1523,255061.0
2024-01-04 12:25:00,46.79,46.87,46.79,46.87,135741.0,46.1622,46.2411,46.1622,46.2411,135741.0
2024-01-04 12:30:00,46.87,46.91,46.79,46.79,149909.0,46.2411,46.2805,46.1622,46.1622,149909.0
2024-01-04 12:35:00,46.79,46.87,46.71,46.84,2616060.0,46.1622,46.2411,46.0832,46.2115,2616060.0
2024-01-04 12:40:00,46.83,46.85,46.71,46.73,180681.0,46.2016,46.2213,46.0832,46.103,180681.0
2024-01-04 12:45:00,46.73,46.73,46.63,46.68,269807.0,46.103,46.103,46.0043,46.0536,269807.0
2024-01-04 12:50:00,46.68,46.79,46.63,46.78,169401.0,46.0536,46.1622,46.0043,46.1523,169401.0
2024-01-04 12:55:00,46.79,46.8,46.71,46.78,158203.0,46.1622,46.172,46.0832,46.1523,158203.0
2024-01-04 13:00:00,46.78,46.81,46.74,46.81,142682.0,46.1523,46.1819,46.1128,46.1819,142682.0
2024-01-04 13:05:00,46.81,46.84,46.78,46.81,176567.0,46.1819,46.2115,46.1523,46.1819,176567.0
2024-01-04 13:10:00,46.81,46.84,46.75,46.84,148332.0,46.1819,46.2115,46.1227,46.2115,148332.0
2024-01-04 13:15:00,46.84,46.84,46.75,46.78,118708.0,46.2115,46.2115,46.1227,46.1523,118708.0
2024-01-04 13:20:00,46.77,46.83,46.76,46.8,114245.0,46.1424,46.2016,46.1326,46.172,114245.0
2024-01-04 13:25:00,46.81,46.87,46.79,46.82,137243.0,46.1819,46.2411,46.1622,46.1917,137243.0
2024-01-04 13:30:00,46.83,46.89,46.82,46.85,163445.0,46.2016,46.2608,46.1917,46.2213,163445.0
2024-01-04 13:35:00,46.86,46.9,46.79,46.8,195148.0,46.2312,46.2707,46.1622,46.172,195148.0
2024-01-04 13:40:00,46.8,46.86,46.76,46.86,154844.0,46.172,46.2312,46.1326,46.2312,154844.0
2024-01-04 13:45:00,46.86,46.95,46.85,46.89,199755.0,46.2312,46.32,46.2213,46.2608,199755.0
2024-01-04 13:50:00,46.89,46.94,46.85,46.85,170407.0,46.2608,46.3101,46.2213,46.2213,170407.0
2024-01-04 13:55:00,46.86,46.92,46.83,46.9,157512.0,46.2312,46.2904,46.2016,46.2707,157512.0
2024-01-04 14:00:00,46.9,46.94,46.82,46.83,145803.0,46.2707,46.3101,46.1917,46.2016,145803.0
2024-01-04 14:05:00,46.83,46.89,46.82,46.83,118614.0,46.2016,46.2608,46.1917,46.2016,118614.0
2024-01-04 14:10:00,46.82,46.85,46.76,46.83,182742.0,46.1917,46.2213,46.1326,46.2016,182742.0
2024-01-04 14:15:00,46.84,46.86,46.79,46.79,117386.0,46.2115,46.2312,46.1622,46.1622,117386.0
2024-01-04 14:20:00,46.8,46.83,46.76,46.77,122479.0,46.172,46.2016,46.1326,46.1424,122479.0
2024-01-04 14:25:00,46.77,46.84,46.75,46.8,184205.0,46.1424,46.2115,46.1227,46.172,184205.0
2024-01-04 14:30:00,46.8,46.83,46.75,46.81,245608.0,46.172,46.2016,46.1227,46.1819,245608.0
2024-01-04 14:35:00,46.81,46.83,46.75,46.83,294039.0,46.1819,46.2016,46.1227,46.2016,294039.0
2024-01-04 14:40:00,46.82,46.83,46.75,46.77,145120.0,46.1917,46.2016,46.1227,46.1424,145120.0
2024-01-04 14:45:00,46.76,46.86,46.73,46.84,199942.0,46.1326,46.2312,46.103,46.2115,199942.0
2024-01-04 14:50:00,46.84,46.89,46.82,46.89,199395.0,46.2115,46.2608,46.1917,46.2608,199395.0
2024-01-04 14:55:00,46.9,46.94,46.88,46.93,160863.0,46.2707,46.3101,46.2509,46.3003,160863.0
2024-01-04 15:00:00,46.93,47.04,46.92,47.01,254485.0,46.3003,46.4088,46.2904,46.3792,254485.0
2024-01-04 15:05:00,47.02,47.09,47.02,47.03,196463.0,46.3891,46.4581,46.3891,46.3989,196463.0
2024-01-04 15:10:00,47.04,47.06,47.0,47.03,200911.0,46.4088,46.4285,46.3693,46.3989,200911.0
2024-01-04 15:15:00,47.03,47.03,46.93,46.98,324788.0,46.3989,46.3989,46.3003,46.3496,324788.0
2024-01-04 15:20:00,46.97,47.01,46.92,46.98,225995.0,46.3397,46.3792,46.2904,46.3496,225995.0
2024-01-04 15:25:00,46.98,47.02,46.95,46.98,228573.0,46.3496,46.3891,46.32,46.3496,228573.0
2024-01-04 15:30:00,46.98,47.0,46.94,46.96,245431.0,46.3496,46.3693,46.3101,46.3299,245431.0
2024-01-04 15:35:00,46.97,46.99,46.88,46.96,253243.0,46.3397,46.3595,46.2509,46.3299,253243.0
2024-01-04 15:40:00,46.96,46.97,46.9,46.96,270920.0,46.3299,46.3397,46.2707,46.3299,270920.0
2024-01-04 15:45:00,46.96,47.02,46.95,46.97,457272.0,46.3299,46.3891,46.32,46.3397,457272.0
2024-01-04 15:50:00,46.96,46.98,46.87,46.9,935534.0,46.3299,46.3496,46.2411,46.2707,935534.0
2024-01-04 15:55:00,46.9,46.9,46.8,46.85,2192665.0,46.2707,46.2707,46.172,46.2213,2192665.0
2024-01-05 09:30:00,47.03,47.15,46.8,47.07,1090003.0,46.3989,46.5173,46.172,46.4384,1090003.0
2024-01-05 09:35:00,47.07,47.08,46.68,46.68,790479.0,46.4384,46.4483,46.0536,46.0536,790479.0
2024-01-05 09:40:00,46.68,47.07,46.63,47.01,927428.0,46.0536,46.4384,46.0043,46.3792,927428.0
2024-01-05 09:45:00,47.01,47.19,47.0,47.13,310675.0,46.3792,46.5568,46.3693,46.4976,310675.0
2024-01-05 09:50:00,47.14,47.35,47.13,47.3,569947.0,46.5075,46.7146,46.4976,46.6653,569947.0
2024-01-05 09:55:00,47.3,47.35,47.15,47.26,521040.0,46.6653,46.7146,46.5173,46.6258,521040.0
2024-01-05 10:00:00,47.25,47.54,47.25,47.53,620137.0,46.616,46.9021,46.616,46.8922,620137.0
2024-01-05 10:05:00,47.54,47.6,47.49,47.59,419941.0,46.9021,46.9613,46.8528,46.9514,419941.0
2024-01-05 10:10:00,47.59,47.63,47.37,47.37,511462.0,46.9514,46.9909,46.7344,46.7344,511462.0
2024-01-05 10:15:00,47.37,47.53,47.3,47.51,495856.0,46.7344,46.8922,46.6653,46.8725,495856.0
2024-01-05 10:20:00,47.51,47.61,47.43,47.54,386346.0,46.8725,46.9711,46.7936,46.9021,386346.0
2024-01-05 10:25:00,47.54,47.7,47.53,47.7,445680.0,46.9021,47.0599,46.8922,47.0599,445680.0
2024-01-05 10:30:00,47.7,47.74,47.62,47.69,344176.0,47.0599,47.0994,46.981,47.0501,344176.0
2024-01-05 10:35:00,47.7,47.78,47.69,47.74,409239.0,47.0599,47.1389,47.0501,47.0994,409239.0
2024-01-05 10:40:00,47.74,47.81,47.63,47.81,409361.0,47.0994,47.1685,46.9909,47.1685,409361.0
2024-01-05 10:45:00,47.8,47.83,47.59,47.62,410275.0,47.1586,47.1882,46.9514,46.981,410275.0
2024-01-05 10:50:00,47.62,47.66,47.5,47.65,463771.0,46.981,47.0205,46.8626,47.0106,463771.0
2024-01-05 10:55:00,47.65,47.69,47.51,47.58,375388.0,47.0106,47.0501,46.8725,46.9416,375388.0
2024-01-05 11:00:00,47.58,47.61,47.49,47.51,275899.0,46.9416,46.9711,46.8528,46.8725,275899.0
2024-01-05 11:05:00,47.51,47.58,47.48,47.5,290275.0,46.8725,46.9416,46.8429,46.8626,290275.0
2024-01-05 11:10:00,47.51,47.61,47.47,47.6,294087.0,46.8725,46.9711,46.833,46.9613,294087.0
2024-01-05 11:15:00,47.59,47.68,47.48,47.49,287243.0,46.9514,47.0402,46.8429,46.8528,287243.0
2024-01-05 11:20:00,47.48,47.5,47.4,47.48,240269.0,46.8429,46.8626,46.764,46.8429,240269.0
2024-01-05 11:25:00,47.48,47.51,47.35,47.36,224913.0,46.8429,46.8725,46.7146,46.7245,224913.0
2024-01-05 11:30:00,47.36,47.43,47.31,47.33,242241.0,46.7245,46.7936,46.6752,46.6949,242241.0
2024-01-05 11:35:00,47.34,47.35,47.25,47.25,326677.0,46.7048,46.7146,46.616,46.616,326677.0
2024-01-05 11:40:00,47.26,47.31,47.09,47.09,629423.0,46.6258,46.6752,46.4581,46.4581,629423.0
2024-01-05 11:45:00,47.09,47.24,46.99,46.99,895975.0,46.4581,46.6061,46.3595,46.3595,895975.0
2024-01-05 11:50:00,47.0,47.25,46.99,47.25,389277.0,46.3693,46.616,46.3595,46.616,389277.0
2024-01-05 11:55:00,47.25,47.25,47.06,47.07,173642.0,46.616,46.616,46.4285,46.4384,173642.0
2024-01-05 12:00:00,47.06,47.12,46.97,47.07,558073.0,46.4285,46.4877,46.3397,46.4384,558073.0
2024-01-05 12:05:00,47.07,47.08,46.81,46.82,361059.0,46.4384,46.4483,46.1819,46.1917,361059.0
2024-01-05 12:10:00,46.82,47.06,46.79,47.04,360559.0,46.1917,46.4285,46.1622,46.4088,360559.0
2024-01-05 12:15:00,47.04,47.06,46.93,46.95,145707.0,46.4088,46.4285,46.3003,46.32,145707.0
2024-01-05 12:20:00,46.95,47.05,46.94,46.98,171453.0,46.32,46.4187,46.3101,46.3496,171453.0
2024-01-05 12:25:00,46.99,47.06,46.94,46.96,201219.0,46.3595,46.4285,46.3101,46.3299,201219.0
2024-01-05 12:30:00,46.96,47.01,46.9,47.0,369112.0,46.3299,46.3792,46.2707,46.3693,369112.0
2024-01-05 12:35:00,46.98,47.1,46.97,47.04,254473.0,46.3496,46.468,46.3397,46.4088,254473.0
2024-01-05 12:40:00,47.05,47.08,46.97,47.01,200446.0,46.4187,46.4483,46.3397,46.3792,200446.0
2024-01-05 12:45:00,47.01,47.06,46.96,47.02,160950.0,46.3792,46.4285,46.3299,46.3891,160950.0
2024-01-05 12:50:00,47.03,47.11,47.01,47.08,226205.0,46.3989,46.4779,46.3792,46.4483,226205.0
2024-01-05 12:55:00,47.08,47.15,47.02,47.04,273401.0,46.4483,46.5173,46.3891,46.4088,273401.0
2024-01-05 13:00:00,47.05,47.09,47.0,47.07,144000.0,46.4187,46.4581,46.3693,46.4384,144000.0
2024-01-05 13:05:00,47.08,47.14,47.06,47.09,139961.0,46.4483,46.5075,46.4285,46.4581,139961.0
2024-01-05 13:10:00,47.09,47.11,47.02,47.04,137975.0,46.4581,46.4779,46.3891,46.4088,137975.0
2024-01-05 13:15:00,47.04,47.07,46.95,46.96,160786.0,46.4088,46.4384,46.32,46.3299,160786.0
2024-01-05 13:20:00,46.96,47.0,46.9,46.96,204477.0,46.3299,46.3693,46.2707,46.3299,204477.0
2024-01-05 13:25:00,46.96,47.1,46.96,47.1,119381.0,46.3299,46.468,46.3299,46.468,119381.0
2024-01-05 13:30:00,47.1,47.16,47.09,47.12,284593.0,46.468,46.5272,46.4581,46.4877,284593.0
2024-01-05 13:35:00,47.13,47.2,47.1,47.19,172388.0,46.4976,46.5666,46.468,46.5568,172388.0
2024-01-05 13:40:00,47.19,47.2,47.14,47.16,129856.0,46.5568,46.5666,46.5075,46.5272,129856.0
2024-01-05 13:45:00,47.16,47.21,47.11,47.13,130331.0,46.5272,46.5765,46.4779,46.4976,130331.0
2024-01-05 13:50:00,47.14,47.17,47.11,47.14,190148.0,46.5075,46.5371,46.4779,46.5075,190148.0
2024-01-05 13:55:00,47.14,47.14,47.01,47.02,133136.0,46.5075,46.5075,46.3792,46.3891,133136.0
2024-01-05 14:00:00,47.02,47.1,47.01,47.06,163690.0,46.3891,46.468,46.3792,46.4285,163690.0
2024-01-05 14:05:00,47.07,47.07,47.0,47.03,210514.0,46.4384,46.4384,46.3693,46.3989,210514.0
2024-01-05 14:10:00,47.03,47.05,46.92,46.95,200849.0,46.3989,46.4187,46.2904,46.32,200849.0
2024-01-05 14:15:00,46.96,47.01,46.91,46.97,196614.0,46.3299,46.3792,46.2805,46.3397,196614.0
2024-01-05 14:20:00,46.97,47.01,46.93,46.97,137133.0,46.3397,46.3792,46.3003,46.3397,137133.0
2024-01-05 14:25:00,46.98,46.99,46.93,46.95,103954.0,46.3496,46.3595,46.3003,46.32,103954.0
2024-01-05 14:30:00,46.95,47.02,46.94,46.98,163206.0,46.32,46.3891,46.3101,46.3496,163206.0
2024-01-05 14:35:00,46.98,47.01,46.88,46.91,206432.0,46.3496,46.3792,46.2509,46.2805,206432.0
2024-01-05 14:40:00,46.9,46.91,46.82,46.83,256362.0,46.2707,46.2805,46.1917,46.2016,256362.0
2024-01-05 14:45:00,46.83,46.86,46.79,46.81,267790.0,46.2016,46.2312,46.1622,46.1819,267790.0
2024-01-05 14:50:00,46.8,46.81,46.72,46.73,222483.0,46.172,46.1819,46.0931,46.103,222483.0
2024-01-05 14:55:00,46.73,46.8,46.7,46.79,176844.0,46.103,46.172,46.0734,46.1622,176844.0
2024-01-05 15:00:00,46.8,46.84,46.73,46.76,159707.0,46.172,46.2115,46.103,46.1326,159707.0
2024-01-05 15:05:00,46.76,46.77,46.72,46.75,171579.0,46.1326,46.1424,46.0931,46.1227,171579.0
2024-01-05 15:10:00,46.75,46.8,46.73,46.78,134559.0,46.1227,46.172,46.103,46.1523,134559.0
2024-01-05 15:15:00,46.78,46.8,46.74,46.76,129978.0,46.1523,46.172,46.1128,46.1326,129978.0
2024-01-05 15:20:00,46.76,46.79,46.74,46.78,180861.0,46.1326,46.1622,46.1128,46.1523,180861.0
2024-01-05 15:25:00,46.79,46.8,46.7,46.74,213730.0,46.1622,46.172,46.0734,46.1128,213730.0
2024-01-05 15:30:00,46.73,46.77,46.7,46.73,243211.0,46.103,46.1424,46.0734,46.103,243211.0
2024-01-05 15:35:00,46.73,46.77,46.72,46.73,299153.0,46.103,46.1424,46.0931,46.103,299153.0
2024-01-05 15:40:00,46.73,46.8,46.71,46.8,300270.0,46.103,46.172,46.0832,46.172,300270.0
2024-01-05 15:45:00,46.8,46.88,46.8,46.88,369021.0,46.172,46.2509,46.172,46.2509,369021.0
2024-01-05 15:50:00,46.87,46.9,46.84,46.88,506167.0,46.2411,46.2707,46.2115,46.2509,506167.0
2024-01-05 15:55:00,46.88,46.95,46.82,46.88,1303991.0,46.2509,46.32,46.1917,46.2509,1303991.0
2024-01-08 09:30:00,47.1,47.28,46.97,47.28,1021556.0,46.468,46.6456,46.3397,46.6456,1021556.0
2024-01-08 09:35:00,47.28,47.52,47.26,47.52,1217034.0,46.6456,46.8824,46.6258,46.8824,1217034.0
2024-01-08 09:40:00,47.52,47.62,47.37,47.59,528028.0,46.8824,46.981,46.7344,46.9514,528028.0
2024-01-08 09:45:00,47.59,47.78,47.57,47.64,678131.0,46.9514,47.1389,46.9317,47.0007,678131.0
2024-01-08 09:50:00,47.64,48.06,47.63,47.91,1182856.0,47.0007,47.4151,46.9909,47.2671,1182856.0
2024-01-08 09:55:00,47.92,48.08,47.76,48.07,579120.0,47.277,47.4348,47.1191,47.425,579120.0
2024-01-08 10:00:00,48.07,48.09,47.88,47.97,438015.0,47.425,47.4447,47.2375,47.3263,438015.0
2024-01-08 10:05:00,47.97,48.0,47.85,47.99,449259.0,47.3263,47.3559,47.2079,47.346,449259.0
2024-01-08 10:10:00,47.98,48.01,47.84,47.97,338623.0,47.3362,47.3658,47.1981,47.3263,338623.0
2024-01-08 10:15:00,47.97,48.12,47.93,48.11,430830.0,47.3263,47.4743,47.2869,47.4644,430830.0
2024-01-08 10:20:00,48.11,48.23,48.03,48.2,659179.0,47.4644,47.5828,47.3855,47.5532,659179.0
2024-01-08 10:25:00,48.2,48.34,48.16,48.33,745279.0,47.5532,47.6914,47.5138,47.6815,745279.0
2024-01-08 10:30:00,48.33,48.37,48.18,48.21,449127.0,47.6815,47.721,47.5335,47.5631,449127.0
2024-01-08 10:35:00,48.21,48.32,48.18,48.24,292819.0,47.5631,47.6716,47.5335,47.5927,292819.0
2024-01-08 10:40:00,48.24,48.35,48.16,48.31,370090.0,47.5927,47.7012,47.5138,47.6618,370090.0
2024-01-08 10:45:00,48.3,48.34,48.25,48.32,205626.0,47.6519,47.6914,47.6026,47.6716,205626.0
2024-01-08 10:50:00,48.33,48.34,48.25,48.32,196628.0,47.6815,47.6914,47.6026,47.6716,196628.0
2024-01-08 10:55:00,48.32,48.38,48.29,48.32,242602.0,47.6716,47.7308,47.642,47.6716,242602.0
2024-01-08 11:00:00,48.32,48.4,48.31,48.34,254041.0,47.6716,47.7505,47.6618,47.6914,254041.0
2024-01-08 11:05:00,48.34,48.39,48.28,48.28,276514.0,47.6914,47.7407,47.6322,47.6322,276514.0
2024-01-08 11:10:00,48.28,48.39,48.23,48.37,285001.0,47.6322,47.7407,47.5828,47.721,285001.0
2024-01-08 11:15:00,48.37,48.41,48.35,48.41,202540.0,47.721,47.7604,47.7012,47.7604,202540.0
2024-01-08 11:20:00,48.41,48.45,48.33,48.36,234903.0,47.7604,47.7999,47.6815,47.7111,234903.0
2024-01-08 11:25:00,48.36,48.36,48.21,48.25,238534.0,47.7111,47.7111,47.5631,47.6026,238534.0
2024-01-08 11:30:00,48.26,48.3,48.2,48.25,204175.0,47.6124,47.6519,47.5532,47.6026,204175.0
2024-01-08 11:35:00,48.24,48.4,48.22,48.34,264755.0,47.5927,47.7505,47.573,47.6914,264755.0
2024-01-08 11:40:00,48.35,48.36,48.22,48.24,325894.0,47.7012,47.7111,47.573,47.5927,325894.0
2024-01-08 11:45:00,48.24,48.33,48.23,48.3,231293.0,47.5927,47.6815,47.5828,47.6519,231293.0
2024-01-08 11:50:00,48.3,48.34,48.27,48.3,142677.0,47.6519,47.6914,47.6223,47.6519,142677.0
2024-01-08 11:55:00,48.3,48.54,48.29,48.54,402000.0,47.6519,47.8887,47.642,47.8887,402000.0
2024-01-08 12:00:00,48.54,48.57,48.4,48.45,228194.0,47.8887,47.9183,47.7505,47.7999,228194.0
2024-01-08 12:05:00,48.45,48.51,48.35,48.46,278986.0,47.7999,47.8591,47.7012,47.8097,278986.0
2024-01-08 12:10:00,48.46,48.47,48.39,48.43,140246.0,47.8097,47.8196,47.7407,47.7801,140246.0
2024-01-08 12:15:00,48.43,48.6,48.42,48.59,215356.0,47.7801,47.9479,47.7703,47.938,215356.0
2024-01-08 12:20:00,48.59,48.6,48.44,48.5,191398.0,47.938,47.9479,47.79,47.8492,191398.0
2024-01-08 12:25:00,48.49,48.56,48.48,48.55,196259.0,47.8393,47.9084,47.8295,47.8985,196259.0
2024-01-08 12:30:00,48.55,48.62,48.5,48.62,208663.0,47.8985,47.9676,47.8492,47.9676,208663.0
2024-01-08 12:35:00,48.62,48.63,48.58,48.63,177116.0,47.9676,47.9775,47.9281,47.9775,177116.0
2024-01-08 12:40:00,48.63,48.68,48.61,48.65,254824.0,47.9775,48.0268,47.9577,47.9972,254824.0
2024-01-08 12:45:00,48.65,48.67,48.61,48.66,156698.0,47.9972,48.0169,47.9577,48.0071,156698.0
2024-01-08 12:50:00,48.66,48.66,48.53,48.55,177402.0,48.0071,48.0071,47.8788,47.8985,177402.0
2024-01-08 12:55:00,48.55,48.65,48.52,48.65,171921.0,47.8985,47.9972,47.8689,47.9972,171921.0
2024-01-08 13:00:00,48.65,48.67,48.54,48.58,194215.0,47.9972,48.0169,47.8887,47.9281,194215.0
2024-01-08 13:05:00,48.59,48.63,48.56,48.59,182138.0,47.938,47.9775,47.9084,47.938,182138.0
2024-01-08 13:10:00,48.59,48.61,48.54,48.54,207572.0,47.938,47.9577,47.8887,47.8887,207572.0
2024-01-08 13:15:00,48.55,48.6,48.5,48.52,298282.0,47.8985,47.9479,47.8492,47.8689,298282.0
2024-01-08 13:20:00,48.53,48.55,48.49,48.53,259770.0,47.8788,47.8985,47.8393,47.8788,259770.0
2024-01-08 13:25:00,48.53,48.53,48.48,48.51,121913.0,47.8788,47.8788,47.8295,47.8591,121913.0
2024-01-08 13:30:00,48.51,48.55,48.5,48.52,152440.0,47.8591,47.8985,47.8492,47.8689,152440.0
2024-01-08 13:35:00,48.52,48.59,48.51,48.55,172134.0,47.8689,47.938,47.8591,47.8985,172134.0
2024-01-08 13:40:00,48.55,48.61,48.52,48.59,170307.0,47.8985,47.9577,47.8689,47.938,170307.0
2024-01-08 13:45:00,48.59,48.66,48.56,48.65,218323.0,47.938,48.0071,47.9084,47.9972,218323.0
2024-01-08 13:50:00,48.65,48.68,48.6,48.65,178025.0,47.9972,48.0268,47.9479,47.9972,178025.0
2024-01-08 13:55:00,48.66,48.71,48.63,48.67,226486.0,48.0071,48.0564,47.9775,48.0169,226486.0
2024-01-08 14:00:00,48.68,48.69,48.59,48.63,216765.0,48.0268,48.0367,47.938,47.9775,216765.0
2024-01-08 14:05:00,48.63,48.67,48.61,48.65,154341.0,47.9775,48.0169,47.9577,47.9972,154341.0
2024-01-08 14:10:00,48.65,48.74,48.62,48.74,273770.0,47.9972,48.086,47.9676,48.086,273770.0
2024-01-08 14:15:00,48.74,48.76,48.52,48.52,329552.0,48.086,48.1057,47.8689,47.8689,329552.0
2024-01-08 14:20:00,48.53,48.55,48.42,48.42,246524.0,47.8788,47.8985,47.7703,47.7703,246524.0
2024-01-08 14:25:00,48.43,48.48,48.4,48.48,268517.0,47.7801,47.8295,47.7505,47.8295,268517.0
2024-01-08 14:30:00,48.48,48.54,48.42,48.52,193951.0,47.8295,47.8887,47.7703,47.8689,193951.0
2024-01-08 14:35:00,48.53,48.53,48.44,48.47,161930.0,47.8788,47.8788,47.79,47.8196,161930.0
2024-01-08 14:40:00,48.46,48.48,48.41,48.45,178920.0,47.8097,47.8295,47.7604,47.7999,178920.0
2024-01-08 14:45:00,48.45,48.5,48.44,48.46,157503.0,47.7999,47.8492,47.79,47.8097,157503.0
2024-01-08 14:50:00,48.46,48.51,48.45,48.48,183767.0,47.8097,47.8591,47.7999,47.8295,183767.0
2024-01-08 14:55:00,48.48,48.51,48.46,48.47,222076.0,47.8295,47.8591,47.8097,47.8196,222076.0
2024-01-08 15:00:00,48.47,48.47,48.37,48.43,284554.0,47.8196,47.8196,47.721,47.7801,284554.0
2024-01-08 15:05:00,48.43,48.44,48.38,48.43,248819.0,47.7801,47.79,47.7308,47.7801,248819.0
2024-01-08 15:10:00,48.43,48.43,48.33,48.34,318618.0,47.7801,47.7801,47.6815,47.6914,318618.0
2024-01-08 15:15:00,48.35,48.4,48.31,48.39,353261.0,47.7012,47.7505,47.6618,47.7407,353261.0
2024-01-08 15:20:00,48.39,48.39,48.26,48.29,400196.0,47.7407,47.7407,47.6124,47.642,400196.0
2024-01-08 15:25:00,48.29,48.29,48.19,48.2,451781.0,47.642,47.642,47.5434,47.5532,451781.0
2024-01-08 15:30:00,48.2,48.25,48.17,48.23,482410.0,47.5532,47.6026,47.5236,47.5828,482410.0
2024-01-08 15:35:00,48.23,48.27,48.18,48.25,552134.0,47.5828,47.6223,47.5335,47.6026,552134.0
2024-01-08 15:40:00,48.26,48.32,48.24,48.27,461465.0,47.6124,47.6716,47.5927,47.6223,461465.0
2024-01-08 15:45:00,48.26,48.3,48.22,48.26,460770.0,47.6124,47.6519,47.573,47.6124,460770.0
2024-01-08 15:50:00,48.25,48.38,48.25,48.34,870737.0,47.6026,47.7308,47.6026,47.6914,870737.0
2024-01-08 15:55:00,48.34,48.46,48.33,48.44,2165543.0,47.6914,47.8097,47.6815,47.79,2165543.0
2024-01-09 09:30:00,48.01,48.52,48.0,48.48,1104901.0,47.3658,47.8689,47.3559,47.8295,1104901.0
2024-01-09 09:35:00,48.48,48.48,48.05,48.07,505451.0,47.8295,47.8295,47.4052,47.425,505451.0
2024-01-09 09:40:00,48.07,48.25,47.94,48.03,631944.0,47.425,47.6026,47.2967,47.3855,631944.0
2024-01-09 09:45:00,48.04,48.17,47.91,47.96,409259.0,47.3954,47.5236,47.2671,47.3165,409259.0
2024-01-09 09:50:00,47.96,48.03,47.86,47.89,474082.0,47.3165,47.3855,47.2178,47.2474,474082.0
2024-01-09 09:55:00,47.89,48.08,47.87,48.08,323935.0,47.2474,47.4348,47.2277,47.4348,323935.0
2024-01-09 10:00:00,48.08,48.08,47.91,47.91,295641.0,47.4348,47.4348,47.2671,47.2671,295641.0
2024-01-09 10:05:00,47.91,48.05,47.89,48.04,368118.0,47.2671,47.4052,47.2474,47.3954,368118.0
2024-01-09 10:10:00,48.04,48.07,47.96,48.01,276756.0,47.3954,47.425,47.3165,47.3658,276756.0
2024-01-09 10:15:00,48.02,48.09,48.0,48.05,201560.0,47.3756,47.4447,47.3559,47.4052,201560.0
2024-01-09 10:20:00,48.06,48.1,48.02,48.05,204314.0,47.4151,47.4546,47.3756,47.4052,204314.0
2024-01-09 10:25:00,48.05,48.09,47.93,47.98,238249.0,47.4052,47.4447,47.2869,47.3362,238249.0
2024-01-09 10:30:00,47.99,48.07,47.96,48.07,239704.0,47.346,47.425,47.3165,47.425,239704.0
2024-01-09 10:35:00,48.07,48.07,47.99,48.04,189625.0,47.425,47.425,47.346,47.3954,189625.0
2024-01-09 10:40:00,48.04,48.12,48.01,48.05,525481.0,47.3954,47.4743,47.3658,47.4052,525481.0
2024-01-09 10:45:00,48.05,48.22,48.04,48.22,355051.0,47.4052,47.573,47.3954,47.573,355051.0
2024-01-09 10:50:00,48.22,48.24,47.96,47.97,390428.0,47.573,47.5927,47.3165,47.3263,390428.0
2024-01-09 10:55:00,47.97,48.0,47.86,47.91,298516.0,47.3263,47.3559,47.2178,47.2671,298516.0
2024-01-09 11:00:00,47.91,48.03,47.89,48.01,206410.0,47.2671,47.3855,47.2474,47.3658,206410.0
2024-01-09 11:05:00,48.0,48.0,47.92,47.96,198847.0,47.3559,47.3559,47.277,47.3165,198847.0
2024-01-09 11:10:00,47.96,48.0,47.91,47.95,160398.0,47.3165,47.3559,47.2671,47.3066,160398.0
2024-01-09 11:15:00,47.96,48.01,47.93,47.96,228920.0,47.3165,47.3658,47.2869,47.3165,228920.0
2024-01-09 11:20:00,47.97,48.08,47.96,48.04,187845.0,47.3263,47.4348,47.3165,47.3954,187845.0
2024-01-09 11:25:00,48.04,48.08,47.99,48.07,226205.0,47.3954,47.4348,47.346,47.425,226205.0
2024-01-09 11:30:00,48.07,48.1,47.99,48.0,221234.0,47.425,47.4546,47.346,47.3559,221234.0
2024-01-09 11:35:00,48.0,48.09,47.99,48.02,174690.0,47.3559,47.4447,47.346,47.3756,174690.0
2024-01-09 11:40:00,48.02,48.07,48.0,48.05,124653.0,47.3756,47.425,47.3559,47.4052,124653.0
2024-01-09 11:45:00,48.05,48.13,48.02,48.12,154624.0,47.4052,47.4842,47.3756,47.4743,154624.0
2024-01-09 11:50:00,48.12,48.26,48.11,48.23,227420.0,47.4743,47.6124,47.4644,47.5828,227420.0
2024-01-09 11:55:00,48.23,48.32,48.23,48.32,351025.0,47.5828,47.6716,47.5828,47.6716,351025.0
2024-01-09 12:00:00,48.32,48.33,48.21,48.24,162983.0,47.6716,47.6815,47.5631,47.5927,162983.0
2024-01-09 12:05:00,48.23,48.33,48.23,48.33,167028.0,47.5828,47.6815,47.5828,47.6815,167028.0
2024-01-09 12:10:00,48.33,48.36,48.27,48.34,364726.0,47.6815,47.7111,47.6223,47.6914,364726.0
2024-01-09 12:15:00,48.34,48.37,48.23,48.24,150258.0,47.6914,47.721,47.5828,47.5927,150258.0
2024-01-09 12:20:00,48.24,48.33,48.23,48.3,131236.0,47.5927,47.6815,47.5828,47.6519,131236.0
2024-01-09 12:25:00,48.3,48.39,48.25,48.39,213200.0,47.6519,47.7407,47.6026,47.7407,213200.0
2024-01-09 12:30:00,48.39,48.4,48.25,48.29,162801.0,47.7407,47.7505,47.6026,47.642,162801.0
2024-01-09 12:35:00,48.29,48.4,48.28,48.38,115566.0,47.642,47.7505,47.6322,47.7308,115566.0
2024-01-09 12:40:00,48.37,48.43,48.36,48.4,122265.0,47.721,47.7801,47.7111,47.7505,122265.0
2024-01-09 12:45:00,48.4,48.4,48.37,48.38,117123.0,47.7505,47.7505,47.721,47.7308,117123.0
2024-01-09 12:50:00,48.38,48.47,48.35,48.45,169660.0,47.7308,47.8196,47.7012,47.7999,169660.0
2024-01-09 12:55:00,48.45,48.49,48.43,48.46,136315.0,47.7999,47.8393,47.7801,47.8097,136315.0
2024-01-09 13:00:00,48.46,48.56,48.45,48.56,212362.0,47.8097,47.9084,47.7999,47.9084,212362.0
2024-01-09 13:05:00,48.56,48.56,48.37,48.42,176770.0,47.9084,47.9084,47.721,47.7703,176770.0
2024-01-09 13:10:00,48.42,48.48,48.4,48.47,149753.0,47.7703,47.8295,47.7505,47.8196,149753.0
2024-01-09 13:15:00,48.46,48.49,48.43,48.44,107402.0,47.8097,47.8393,47.7801,47.79,107402.0
2024-01-09 13:20:00,48.44,48.45,48.36,48.37,143539.0,47.79,47.7999,47.7111,47.721,143539.0
2024-01-09 13:25:00,48.37,48.41,48.32,48.34,232700.0,47.721,47.7604,47.6716,47.6914,232700.0
2024-01-09 13:30:00,48.34,48.34,48.21,48.23,239393.0,47.6914,47.6914,47.5631,47.5828,239393.0
2024-01-09 13:35:00,48.24,48.3,48.2,48.26,209201.0,47.5927,47.6519,47.5532,47.6124,209201.0
2024-01-09 13:40:00,48.26,48.26,48.17,48.21,190545.0,47.6124,47.6124,47.5236,47.5631,190545.0
2024-01-09 13:45:00,48.22,48.36,48.2,48.34,179672.0,47.573,47.7111,47.5532,47.6914,179672.0
2024-01-09 13:50:00,48.34,48.43,48.34,48.38,165509.0,47.6914,47.7801,47.6914,47.7308,165509.0
2024-01-09 13:55:00,48.39,48.39,48.3,48.34,111770.0,47.7407,47.7407,47.6519,47.6914,111770.0
2024-01-09 14:00:00,48.35,48.38,48.33,48.34,164853.0,47.7012,47.7308,47.6815,47.6914,164853.0
2024-01-09 14:05:00,48.35,48.39,48.35,48.36,133741.0,47.7012,47.7407,47.7012,47.7111,133741.0
2024-01-09 14:10:00,48.37,48.37,48.28,48.29,143601.0,47.721,47.721,47.6322,47.642,143601.0
2024-01-09 14:15:00,48.28,48.28,48.22,48.24,181121.0,47.6322,47.6322,47.573,47.5927,181121.0
2024-01-09 14:20:00,48.25,48.32,48.23,48.27,139005.0,47.6026,47.6716,47.5828,47.6223,139005.0
2024-01-09 14:25:00,48.27,48.28,48.21,48.23,185642.0,47.6223,47.6322,47.5631,47.5828,185642.0
2024-01-09 14:30:00,48.23,48.32,48.22,48.32,201217.0,47.5828,47.6716,47.573,47.6716,201217.0
2024-01-09 14:35:00,48.32,48.34,48.25,48.27,124200.0,47.6716,47.6914,47.6026,47.6223,124200.0
2024-01-09 14:40:00,48.28,48.3,48.21,48.25,192649.0,47.6322,47.6519,47.5631,47.6026,192649.0
2024-01-09 14:45:00,48.25,48.29,48.21,48.25,203003.0,47.6026,47.642,47.5631,47.6026,203003.0
2024-01-09 14:50:00,48.25,48.28,48.17,48.21,246867.0,47.6026,47.6322,47.5236,47.5631,246867.0
2024-01-09 14:55:00,48.21,48.25,48.17,48.23,178205.0,47.5631,47.6026,47.5236,47.5828,178205.0
2024-01-09 15:00:00,48.24,48.33,48.23,48.33,124117.0,47.5927,47.6815,47.5828,47.6815,124117.0
2024-01-09 15:05:00,48.32,48.34,48.17,48.26,222490.0,47.6716,47.6914,47.5236,47.6124,222490.0
2024-01-09 15:10:00,48.26,48.32,48.2,48.25,237967.0,47.6124,47.6716,47.5532,47.6026,237967.0
2024-01-09 15:15:00,48.25,48.29,48.22,48.23,250637.0,47.6026,47.642,47.573,47.5828,250637.0
2024-01-09 15:20:00,48.23,48.3,48.2,48.22,220145.0,47.5828,47.6519,47.5532,47.573,220145.0
2024-01-09 15:25:00,48.22,48.24,48.19,48.22,178748.0,47.573,47.5927,47.5434,47.573,178748.0
2024-01-09 15:30:00,48.22,48.23,48.1,48.12,373763.0,47.573,47.5828,47.4546,47.4743,373763.0
2024-01-09 15:35:00,48.11,48.11,48.02,48.05,440045.0,47.4644,47.4644,47.3756,47.4052,440045.0
2024-01-09 15:40:00,48.05,48.05,47.91,47.97,554602.0,47.4052,47.4052,47.2671,47.3263,554602.0
2024-01-09 15:45:00,47.96,47.96,47.83,47.84,635999.0,47.3165,47.3165,47.1882,47.1981,635999.0
2024-01-09 15:50:00,47.84,48.11,47.79,48.08,1006945.0,47.1981,47.4644,47.1487,47.4348,1006945.0
2024-01-09 15:55:00,48.07,48.11,48.01,48.05,1915721.0,47.425,47.4644,47.3658,47.4052,1915721.0
2024-01-10 09:30:00,48.18,48.3,47.81,47.83,898797.0,47.5335,47.6519,47.1685,47.1882,898797.0
2024-01-10 09:35:00,47.84,47.9,47.67,47.76,658809.0,47.1981,47.2573,47.0303,47.1191,658809.0
2024-01-10 09:40:00,47.76,47.8,47.34,47.36,604455.0,47.1191,47.1586,46.7048,46.7245,604455.0
2024-01-10 09:45:00,47.36,47.47,47.15,47.24,979213.0,46.7245,46.833,46.5173,46.6061,979213.0
2024-01-10 09:50:00,47.25,47.31,47.15,47.26,495030.0,46.616,46.6752,46.5173,46.6258,495030.0
2024-01-10 09:55:00,47.25,47.28,47.14,47.28,828517.0,46.616,46.6456,46.5075,46.6456,828517.0
2024-01-10 10:00:00,47.27,47.29,47.0,47.05,674400.0,46.6357,46.6554,46.3693,46.4187,674400.0
2024-01-10 10:05:00,47.05,47.06,46.94,47.01,750065.0,46.4187,46.4285,46.3101,46.3792,750065.0
2024-01-10 10:10:00,47.01,47.36,47.0,47.3,772377.0,46.3792,46.7245,46.3693,46.6653,772377.0
2024-01-10 10:15:00,47.31,47.36,47.22,47.25,350307.0,46.6752,46.7245,46.5864,46.616,350307.0
2024-01-10 10:20:00,47.26,47.34,47.16,47.2,383431.0,46.6258,46.7048,46.5272,46.5666,383431.0
2024-01-10 10:25:00,47.21,47.35,47.18,47.31,327547.0,46.5765,46.7146,46.5469,46.6752,327547.0
2024-01-10 10:30:00,47.31,47.35,47.21,47.22,335193.0,46.6752,46.7146,46.5765,46.5864,335193.0
2024-01-10 10:35:00,47.23,47.28,47.1,47.28,479506.0,46.5962,46.6456,46.468,46.6456,479506.0
2024-01-10 10:40:00,47.28,47.46,47.26,47.44,293076.0,46.6456,46.8232,46.6258,46.8034,293076.0
2024-01-10 10:45:00,47.44,47.57,47.43,47.52,451337.0,46.8034,46.9317,46.7936,46.8824,451337.0
2024-01-10 10:50:00,47.52,47.55,47.35,47.36,282124.0,46.8824,46.912,46.7146,46.7245,282124.0
2024-01-10 10:55:00,47.35,47.45,47.33,47.43,303871.0,46.7146,46.8133,46.6949,46.7936,303871.0
2024-01-10 11:00:00,47.44,47.48,47.39,47.44,177771.0,46.8034,46.8429,46.7541,46.8034,177771.0
2024-01-10 11:05:00,47.44,47.46,47.33,47.33,264385.0,46.8034,46.8232,46.6949,46.6949,264385.0
2024-01-10 11:10:00,47.33,47.34,47.25,47.33,303321.0,46.6949,46.7048,46.616,46.6949,303321.0
2024-01-10 11:15:00,47.32,47.34,47.23,47.25,228343.0,46.685,46.7048,46.5962,46.616,228343.0
2024-01-10 11:20:00,47.25,47.44,47.23,47.38,227733.0,46.616,46.8034,46.5962,46.7442,227733.0
2024-01-10 11:25:00,47.38,47.45,47.37,47.43,183965.0,46.7442,46.8133,46.7344,46.7936,183965.0
2024-01-10 11:30:00,47.43,47.43,47.27,47.3,123090.0,46.7936,46.7936,46.6357,46.6653,123090.0
2024-01-10 11:35:00,47.3,47.33,47.26,47.3,151043.0,46.6653,46.6949,46.6258,46.6653,151043.0
2024-01-10 11:40:00,47.31,47.39,47.29,47.38,113987.0,46.6752,46.7541,46.6554,46.7442,113987.0
2024-01-10 11:45:00,47.38,47.42,47.33,47.35,118415.0,46.7442,46.7837,46.6949,46.7146,118415.0
2024-01-10 11:50:00,47.36,47.36,47.26,47.33,139501.0,46.7245,46.7245,46.6258,46.6949,139501.0
2024-01-10 11:55:00,47.33,47.43,47.31,47.39,126193.0,46.6949,46.7936,46.6752,46.7541,126193.0
2024-01-10 12:00:00,47.39,47.41,47.34,47.37,105325.0,46.7541,46.7738,46.7048,46.7344,105325.0
2024-01-10 12:05:00,47.36,47.39,47.33,47.38,129442.0,46.7245,46.7541,46.6949,46.7442,129442.0
2024-01-10 12:10:00,47.39,47.4,47.32,47.34,191933.0,46.7541,46.764,46.685,46.7048,191933.0
2024-01-10 12:15:00,47.34,47.46,47.32,47.43,171797.0,46.7048,46.8232,46.685,46.7936,171797.0
2024-01-10 12:20:00,47.43,47.51,47.42,47.45,180320.0,46.7936,46.8725,46.7837,46.8133,180320.0
2024-01-10 12:25:00,47.45,47.52,47.44,47.52,145140.0,46.8133,46.8824,46.8034,46.8824,145140.0
2024-01-10 12:30:00,47.53,47.54,47.46,47.48,140198.0,46.8922,46.9021,46.8232,46.8429,140198.0
2024-01-10 12:35:00,47.48,47.55,47.47,47.54,136669.0,46.8429,46.912,46.833,46.9021,136669.0
2024-01-10 12:40:00,47.54,47.55,47.49,47.52,148271.0,46.9021,46.912,46.8528,46.8824,148271.0
2024-01-10 12:45:00,47.52,47.56,47.48,47.55,145448.0,46.8824,46.9218,46.8429,46.912,145448.0
2024-01-10 12:50:00,47.55,47.57,47.52,47.56,119574.0,46.912,46.9317,46.8824,46.9218,119574.0
2024-01-10 12:55:00,47.55,47.6,47.55,47.58,123556.0,46.912,46.9613,46.912,46.9416,123556.0
2024-01-10 13:00:00,47.59,47.69,47.51,47.67,250437.0,46.9514,47.0501,46.8725,47.0303,250437.0
2024-01-10 13:05:00,47.66,47.69,47.55,47.56,167897.0,47.0205,47.0501,46.912,46.9218,167897.0
2024-01-10 13:10:00,47.56,47.6,47.48,47.55,209289.0,46.9218,46.9613,46.8429,46.912,209289.0
2024-01-10 13:15:00,47.56,47.61,47.53,47.59,118352.0,46.9218,46.9711,46.8922,46.9514,118352.0
2024-01-10 13:20:00,47.59,47.59,47.49,47.54,130965.0,46.9514,46.9514,46.8528,46.9021,130965.0
2024-01-10 13:25:00,47.55,47.58,47.5,47.52,112822.0,46.912,46.9416,46.8626,46.8824,112822.0
2024-01-10 13:30:00,47.52,47.56,47.48,47.55,126193.0,46.8824,46.9218,46.8429,46.912,126193.0
2024-01-10 13:35:00,47.55,47.55,47.49,47.54,111725.0,46.912,46.912,46.8528,46.9021,111725.0
2024-01-10 13:40:00,47.54,47.61,47.54,47.58,165423.0,46.9021,46.9711,46.9021,46.9416,165423.0
2024-01-10 13:45:00,47.58,47.58,47.54,47.58,125425.0,46.9416,46.9416,46.9021,46.9416,125425.0
2024-01-10 13:50:00,47.58,47.64,47.57,47.64,92552.0,46.9416,47.0007,46.9317,47.0007,92552.0
2024-01-10 13:55:00,47.63,47.66,47.6,47.61,109761.0,46.9909,47.0205,46.9613,46.9711,109761.0
2024-01-10 14:00:00,47.61,47.61,47.56,47.56,84956.0,46.9711,46.9711,46.9218,46.9218,84956.0
2024-01-10 14:05:00,47.56,47.65,47.55,47.64,184631.0,46.9218,47.0106,46.912,47.0007,184631.0
2024-01-10 14:10:00,47.65,47.83,47.64,47.79,394986.0,47.0106,47.1882,47.0007,47.1487,394986.0
2024-01-10 14:15:00,47.79,47.8,47.73,47.79,235159.0,47.1487,47.1586,47.0895,47.1487,235159.0
2024-01-10 14:20:00,47.79,47.79,47.69,47.75,172265.0,47.1487,47.1487,47.0501,47.1093,172265.0
2024-01-10 14:25:00,47.75,47.78,47.7,47.7,131054.0,47.1093,47.1389,47.0599,47.0599,131054.0
2024-01-10 14:30:00,47.7,47.72,47.66,47.7,110205.0,47.0599,47.0797,47.0205,47.0599,110205.0
2024-01-10 14:35:00,47.7,47.71,47.62,47.65,172331.0,47.0599,47.0698,46.981,47.0106,172331.0
2024-01-10 14:40:00,47.66,47.7,47.65,47.7,93144.0,47.0205,47.0599,47.0106,47.0599,93144.0
2024-01-10 14:45:00,47.7,47.74,47.66,47.69,136670.0,47.0599,47.0994,47.0205,47.0501,136670.0
2024-01-10 14:50:00,47.68,47.76,47.68,47.73,194355.0,47.0402,47.1191,47.0402,47.0895,194355.0
2024-01-10 14:55:00,47.73,47.76,47.65,47.66,249929.0,47.0895,47.1191,47.0106,47.0205,249929.0
2024-01-10 15:00:00,47.66,47.68,47.62,47.66,311093.0,47.0205,47.0402,46.981,47.0205,311093.0
2024-01-10 15:05:00,47.66,47.71,47.63,47.69,257931.0,47.0205,47.0698,46.9909,47.0501,257931.0
2024-01-10 15:10:00,47.69,47.69,47.57,47.59,328628.0,47.0501,47.0501,46.9317,46.9514,328628.0
2024-01-10 15:15:00,47.59,47.61,47.53,47.55,300747.0,46.9514,46.9711,46.8922,46.912,300747.0
2024-01-10 15:20:00,47.55,47.56,47.43,47.44,289388.0,46.912,46.9218,46.7936,46.8034,289388.0
2024-01-10 15:25:00,47.44,47.51,47.41,47.48,255092.0,46.8034,46.8725,46.7738,46.8429,255092.0
2024-01-10 15:30:00,47.48,47.5,47.42,47.48,352088.0,46.8429,46.8626,46.7837,46.8429,352088.0
2024-01-10 15:35:00,47.48,47.51,47.41,47.5,419412.0,46.8429,46.8725,46.7738,46.8626,419412.0
2024-01-10 15:40:00,47.5,47.5,47.34,47.35,492432.0,46.8626,46.8626,46.7048,46.7146,492432.0
2024-01-10 15:45:00,47.35,47.44,47.34,47.34,747734.0,46.7146,46.8034,46.7048,46.7048,747734.0
2024-01-10 15:50:00,47.34,47.49,47.3,47.47,895723.0,46.7048,46.8528,46.6653,46.833,895723.0
2024-01-10 15:55:00,47.47,47.53,47.37,47.47,1912355.0,46.833,46.8922,46.7344,46.833,1912355.0
2024-01-11 09:30:00,47.45,47.7,47.4,47.42,898452.0,46.8133,47.0599,46.764,46.7837,898452.0
2024-01-11 09:35:00,47.41,47.76,47.41,47.75,519159.0,46.7738,47.1191,46.7738,47.1093,519159.0
2024-01-11 09:40:00,47.75,47.84,47.6,47.64,534122.0,47.1093,47.1981,46.9613,47.0007,534122.0
2024-01-11 09:45:00,47.64,47.64,47.33,47.46,473819.0,47.0007,47.0007,46.6949,46.8232,473819.0
2024-01-11 09:50:00,47.46,47.53,47.31,47.51,369125.0,46.8232,46.8922,46.6752,46.8725,369125.0
2024-01-11 09:55:00,47.52,47.6,47.44,47.5,264608.0,46.8824,46.9613,46.8034,46.8626,264608.0
2024-01-11 10:00:00,47.5,47.51,47.17,47.21,412628.0,46.8626,46.8725,46.5371,46.5765,412628.0
2024-01-11 10:05:00,47.22,47.23,47.01,47.03,355681.0,46.5864,46.5962,46.3792,46.3989,355681.0
2024-01-11 10:10:00,47.04,47.23,47.03,47.06,341222.0,46.4088,46.5962,46.3989,46.4285,341222.0
2024-01-11 10:15:00,47.06,47.29,47.03,47.29,328578.0,46.4285,46.6554,46.3989,46.6554,328578.0
2024-01-11 10:20:00,47.29,47.33,47.17,47.19,311708.0,46.6554,46.6949,46.5371,46.5568,311708.0
2024-01-11 10:25:00,47.19,47.21,47.12,47.16,218778.0,46.5568,46.5765,46.4877,46.5272,218778.0
2024-01-11 10:30:00,47.16,47.34,47.06,47.07,400034.0,46.5272,46.7048,46.4285,46.4384,400034.0
2024-01-11 10:35:00,47.09,47.25,47.08,47.25,221688.0,46.4581,46.616,46.4483,46.616,221688.0
2024-01-11 10:40:00,47.25,47.27,47.17,47.23,258522.0,46.616,46.6357,46.5371,46.5962,258522.0
2024-01-11 10:45:00,47.22,47.32,47.2,47.26,195568.0,46.5864,46.685,46.5666,46.6258,195568.0
2024-01-11 10:50:00,47.26,47.28,47.18,47.2,264133.0,46.6258,46.6456,46.5469,46.5666,264133.0
2024-01-11 10:55:00,47.2,47.33,47.18,47.23,183932.0,46.5666,46.6949,46.5469,46.5962,183932.0
2024-01-11 11:00:00,47.24,47.29,47.12,47.15,221175.0,46.6061,46.6554,46.4877,46.5173,221175.0
2024-01-11 11:05:00,47.15,47.19,47.08,47.08,222992.0,46.5173,46.5568,46.4483,46.4483,222992.0
2024-01-11 11:10:00,47.08,47.13,46.9,46.9,419525.0,46.4483,46.4976,46.2707,46.2707,419525.0
2024-01-11 11:15:00,46.9,46.94,46.78,46.91,464238.0,46.2707,46.3101,46.1523,46.2805,464238.0
2024-01-11 11:20:00,46.91,47.02,46.88,46.91,310348.0,46.2805,46.3891,46.2509,46.2805,310348.0
2024-01-11 11:25:00,46.91,46.92,46.81,46.82,338837.0,46.2805,46.2904,46.1819,46.1917,338837.0
2024-01-11 11:30:00,46.81,46.88,46.74,46.86,366818.0,46.1819,46.2509,46.1128,46.2312,366818.0
2024-01-11 11:35:00,46.86,46.92,46.79,46.82,307478.0,46.2312,46.2904,46.1622,46.1917,307478.0
2024-01-11 11:40:00,46.82,46.89,46.79,46.79,174308.0,46.1917,46.2608,46.1622,46.1622,174308.0
2024-01-11 11:45:00,46.79,46.92,46.73,46.91,260716.0,46.1622,46.2904,46.103,46.2805,260716.0
2024-01-11 11:50:00,46.91,46.95,46.81,46.87,152449.0,46.2805,46.32,46.1819,46.2411,152449.0
2024-01-11 11:55:00,46.87,46.91,46.84,46.86,140722.0,46.2411,46.2805,46.2115,46.2312,140722.0
2024-01-11 12:00:00,46.85,46.94,46.84,46.92,187822.0,46.2213,46.3101,46.2115,46.2904,187822.0
2024-01-11 12:05:00,46.91,46.98,46.88,46.96,207972.0,46.2805,46.3496,46.2509,46.3299,207972.0
2024-01-11 12:10:00,46.96,46.98,46.91,46.94,203977.0,46.3299,46.3496,46.2805,46.3101,203977.0
2024-01-11 12:15:00,46.94,46.98,46.86,46.89,135540.0,46.3101,46.3496,46.2312,46.2608,135540.0
2024-01-11 12:20:00,46.88,46.92,46.81,46.88,135024.0,46.2509,46.2904,46.1819,46.2509,135024.0
2024-01-11 12:25:00,46.87,46.91,46.81,46.82,256210.0,46.2411,46.2805,46.1819,46.1917,256210.0
2024-01-11 12:30:00,46.83,46.92,46.83,46.86,169004.0,46.2016,46.2904,46.2016,46.2312,169004.0
2024-01-11 12:35:00,46.86,46.93,46.84,46.92,152839.0,46.2312,46.3003,46.2115,46.2904,152839.0
2024-01-11 12:40:00,46.91,46.99,46.9,46.96,296901.0,46.2805,46.3595,46.2707,46.3299,296901.0
2024-01-11 12:45:00,46.96,47.0,46.93,46.98,156820.0,46.3299,46.3693,46.3003,46.3496,156820.0
2024-01-11 12:50:00,46.99,47.09,46.98,47.02,250000.0,46.3595,46.4581,46.3496,46.3891,250000.0
2024-01-11 12:55:00,47.02,47.05,46.98,47.03,119905.0,46.3891,46.4187,46.3496,46.3989,119905.0
2024-01-11 13:00:00,47.02,47.13,47.01,47.13,180244.0,46.3891,46.4976,46.3792,46.4976,180244.0
2024-01-11 13:05:00,47.13,47.15,47.05,47.05,220439.0,46.4976,46.5173,46.4187,46.4187,220439.0
2024-01-11 13:10:00,47.05,47.14,47.04,47.13,172218.0,46.4187,46.5075,46.4088,46.4976,172218.0
2024-01-11 13:15:00,47.13,47.18,47.1,47.18,543111.0,46.4976,46.5469,46.468,46.5469,543111.0
2024-01-11 13:20:00,47.18,47.2,47.09,47.2,319339.0,46.5469,46.5666,46.4581,46.5666,319339.0
2024-01-11 13:25:00,47.2,47.24,47.14,47.16,197201.0,46.5666,46.6061,46.5075,46.5272,197201.0
2024-01-11 13:30:00,47.16,47.2,47.09,47.09,301555.0,46.5272,46.5666,46.4581,46.4581,301555.0
2024-01-11 13:35:00,47.1,47.13,47.05,47.07,227847.0,46.468,46.4976,46.4187,46.4384,227847.0
2024-01-11 13:40:00,47.07,47.09,47.01,47.06,238814.0,46.4384,46.4581,46.3792,46.4285,238814.0
2024-01-11 13:45:00,47.05,47.11,47.05,47.07,113179.0,46.4187,46.4779,46.4187,46.4384,113179.0
2024-01-11 13:50:00,47.08,47.22,47.04,47.18,172385.0,46.4483,46.5864,46.4088,46.5469,172385.0
2024-01-11 13:55:00,47.18,47.27,47.16,47.25,208155.0,46.5469,46.6357,46.5272,46.616,208155.0
2024-01-11 14:00:00,47.26,47.32,47.22,47.25,194252.0,46.6258,46.685,46.5864,46.616,194252.0
2024-01-11 14:05:00,47.25,47.27,47.17,47.18,124484.0,46.616,46.6357,46.5371,46.5469,124484.0
2024-01-11 14:10:00,47.18,47.26,47.17,47.26,165342.0,46.5469,46.6258,46.5371,46.6258,165342.0
2024-01-11 14:15:00,47.25,47.32,47.24,47.28,185045.0,46.616,46.685,46.6061,46.6456,185045.0
2024-01-11 14:20:00,47.28,47.33,47.25,47.27,76994.0,46.6456,46.6949,46.616,46.6357,76994.0
2024-01-11 14:25:00,47.26,47.42,47.26,47.4,196860.0,46.6258,46.7837,46.6258,46.764,196860.0
2024-01-11 14:30:00,47.4,47.45,47.35,47.38,143740.0,46.764,46.8133,46.7146,46.7442,143740.0
2024-01-11 14:35:00,47.38,47.45,47.38,47.44,104965.0,46.7442,46.8133,46.7442,46.8034,104965.0
2024-01-11 14:40:00,47.44,47.5,47.41,47.41,227670.0,46.8034,46.8626,46.7738,46.7738,227670.0
2024-01-11 14:45:00,47.41,47.47,47.39,47.47,158954.0,46.7738,46.833,46.7541,46.833,158954.0
2024-01-11 14:50:00,47.47,47.51,47.45,47.51,143825.0,46.833,46.8725,46.8133,46.8725,143825.0
2024-01-11 14:55:00,47.51,47.65,47.5,47.61,348608.0,46.8725,47.0106,46.8626,46.9711,348608.0
2024-01-11 15:00:00,47.62,47.65,47.53,47.56,179762.0,46.981,47.0106,46.8922,46.9218,179762.0
2024-01-11 15:05:00,47.57,47.59,47.53,47.57,212971.0,46.9317,46.9514,46.8922,46.9317,212971.0
2024-01-11 15:10:00,47.57,47.6,47.52,47.58,210344.0,46.9317,46.9613,46.8824,46.9416,210344.0
2024-01-11 15:15:00,47.58,47.59,47.48,47.53,195960.0,46.9416,46.9514,46.8429,46.8922,195960.0
2024-01-11 15:20:00,47.54,47.56,47.5,47.53,163211.0,46.9021,46.9218,46.8626,46.8922,163211.0
2024-01-11 15:25:00,47.53,47.6,47.53,47.54,316025.0,46.8922,46.9613,46.8922,46.9021,316025.0
2024-01-11 15:30:00,47.55,47.59,47.53,47.59,190626.0,46.912,46.9514,46.8922,46.9514,190626.0
2024-01-11 15:35:00,47.58,47.59,47.53,47.55,197260.0,46.9416,46.9514,46.8922,46.912,197260.0
2024-01-11 15:40:00,47.55,47.6,47.54,47.57,219671.0,46.912,46.9613,46.9021,46.9317,219671.0
2024-01-11 15:45:00,47.57,47.62,47.53,47.59,329128.0,46.9317,46.981,46.8922,46.9514,329128.0
2024-01-11 15:50:00,47.59,47.63,47.49,47.62,651146.0,46.9514,46.9909,46.8528,46.981,651146.0
2024-01-11 15:55:00,47.61,47.69,47.59,47.63,920286.0,46.9711,47.0501,46.9514,46.9909,920286.0
2024-01-12 09:30:00,47.6,47.67,47.26,47.38,930432.0,46.9613,47.0303,46.6258,46.7442,930432.0
2024-01-12 09:35:00,47.4,47.55,47.3,47.46,407493.0,46.764,46.912,46.6653,46.8232,407493.0
2024-01-12 09:40:00,47.47,47.6,47.4,47.58,288669.0,46.833,46.9613,46.764,46.9416,288669.0
2024-01-12 09:45:00,47.59,47.6,47.44,47.46,401154.0,46.9514,46.9613,46.8034,46.8232,401154.0
2024-01-12 09:50:00,47.45,47.47,47.27,47.3,328159.0,46.8133,46.833,46.6357,46.6653,328159.0
2024-01-12 09:55:00,47.29,47.43,47.17,47.18,405841.0,46.6554,46.7936,46.5371,46.5469,405841.0
2024-01-12 10:00:00,47.18,47.19,47.01,47.1,514405.0,46.5469,46.5568,46.3792,46.468,514405.0
2024-01-12 10:05:00,47.11,47.36,47.06,47.35,272771.0,46.4779,46.7245,46.4285,46.7146,272771.0
2024-01-12 10:10:00,47.36,47.36,47.14,47.15,282077.0,46.7245,46.7245,46.5075,46.5173,282077.0
2024-01-12 10:15:00,47.15,47.24,47.1,47.13,226525.0,46.5173,46.6061,46.468,46.4976,226525.0
2024-01-12 10:20:00,47.14,47.24,47.13,47.23,242118.0,46.5075,46.6061,46.4976,46.5962,242118.0
2024-01-12 10:25:00,47.23,47.28,47.11,47.13,227637.0,46.5962,46.6456,46.4779,46.4976,227637.0
2024-01-12 10:30:00,47.13,47.26,47.13,47.22,214081.0,46.4976,46.6258,46.4976,46.5864,214081.0
2024-01-12 10:35:00,47.22,47.24,47.0,47.03,263171.0,46.5864,46.6061,46.3693,46.3989,263171.0
2024-01-12 10:40:00,47.03,47.1,46.96,47.0,512778.0,46.3989,46.468,46.3299,46.3693,512778.0
2024-01-12 10:45:00,47.0,47.0,46.78,46.79,687905.0,46.3693,46.3693,46.1523,46.1622,687905.0
2024-01-12 10:50:00,46.79,46.87,46.71,46.71,509214.0,46.1622,46.2411,46.0832,46.0832,509214.0
2024-01-12 10:55:00,46.72,46.83,46.61,46.82,650671.0,46.0931,46.2016,45.9846,46.1917,650671.0
2024-01-12 11:00:00,46.83,46.83,46.72,46.73,350395.0,46.2016,46.2016,46.0931,46.103,350395.0
2024-01-12 11:05:00,46.73,46.95,46.68,46.92,656755.0,46.103,46.32,46.0536,46.2904,656755.0
2024-01-12 11:10:00,46.93,46.98,46.87,46.96,250729.0,46.3003,46.3496,46.2411,46.3299,250729.0
2024-01-12 11:15:00,46.96,47.0,46.9,46.93,342469.0,46.3299,46.3693,46.2707,46.3003,342469.0
2024-01-12 11:20:00,46.92,46.94,46.88,46.93,168992.0,46.2904,46.3101,46.2509,46.3003,168992.0
2024-01-12 11:25:00,46.93,46.98,46.89,46.91,206261.0,46.3003,46.3496,46.2608,46.2805,206261.0
2024-01-12 11:30:00,46.91,46.95,46.88,46.9,167200.0,46.2805,46.32,46.2509,46.2707,167200.0
2024-01-12 11:35:00,46.9,46.9,46.72,46.8,223972.0,46.2707,46.2707,46.0931,46.172,223972.0
2024-01-12 11:40:00,46.81,46.85,46.78,46.83,142550.0,46.1819,46.2213,46.1523,46.2016,142550.0
2024-01-12 11:45:00,46.83,46.87,46.78,46.84,142355.0,46.2016,46.2411,46.1523,46.2115,142355.0
2024-01-12 11:50:00,46.84,46.88,46.79,46.86,136060.0,46.2115,46.2509,46.1622,46.2312,136060.0
2024-01-12 11:55:00,46.86,46.87,46.73,46.76,206560.0,46.2312,46.2411,46.103,46.1326,206560.0
2024-01-12 12:00:00,46.76,46.83,46.74,46.8,179436.0,46.1326,46.2016,46.1128,46.172,179436.0
2024-01-12 12:05:00,46.81,46.84,46.74,46.79,171305.0,46.1819,46.2115,46.1128,46.1622,171305.0
2024-01-12 12:10:00,46.79,46.84,46.78,46.81,169595.0,46.1622,46.2115,46.1523,46.1819,169595.0
2024-01-12 12:15:00,46.81,46.86,46.79,46.86,146679.0,46.1819,46.2312,46.1622,46.2312,146679.0
2024-01-12 12:20:00,46.86,46.86,46.79,46.81,146947.0,46.2312,46.2312,46.1622,46.1819,146947.0
2024-01-12 12:25:00,46.81,46.83,46.77,46.83,164764.0,46.1819,46.2016,46.1424,46.2016,164764.0
2024-01-12 12:30:00,46.83,46.9,46.81,46.9,144244.0,46.2016,46.2707,46.1819,46.2707,144244.0
2024-01-12 12:35:00,46.91,46.91,46.84,46.87,149523.0,46.2805,46.2805,46.2115,46.2411,149523.0
2024-01-12 12:40:00,46.87,46.91,46.83,46.9,140357.0,46.2411,46.2805,46.2016,46.2707,140357.0
2024-01-12 12:45:00,46.9,46.9,46.84,46.88,126368.0,46.2707,46.2707,46.2115,46.2509,126368.0
2024-01-12 12:50:00,46.87,47.0,46.84,46.97,214137.0,46.2411,46.3693,46.2115,46.3397,214137.0
2024-01-12 12:55:00,46.98,47.0,46.91,46.95,154554.0,46.3496,46.3693,46.2805,46.32,154554.0
2024-01-12 13:00:00,46.95,47.02,46.95,47.02,132808.0,46.32,46.3891,46.32,46.3891,132808.0
2024-01-12 13:05:00,47.02,47.06,46.96,47.05,129254.0,46.3891,46.4285,46.3299,46.4187,129254.0
2024-01-12 13:10:00,47.05,47.07,47.02,47.05,131287.0,46.4187,46.4384,46.3891,46.4187,131287.0
2024-01-12 13:15:00,47.05,47.05,47.0,47.02,85501.0,46.4187,46.4187,46.3693,46.3891,85501.0
2024-01-12 13:20:00,47.02,47.09,46.98,47.04,186898.0,46.3891,46.4581,46.3496,46.4088,186898.0
2024-01-12 13:25:00,47.04,47.1,47.03,47.07,160734.0,46.4088,46.468,46.3989,46.4384,160734.0
2024-01-12 13:30:00,47.07,47.08,47.01,47.04,161647.0,46.4384,46.4483,46.3792,46.4088,161647.0
2024-01-12 13:35:00,47.04,47.1,47.02,47.07,123783.0,46.4088,46.468,46.3891,46.4384,123783.0
2024-01-12 13:40:00,47.08,47.12,47.05,47.08,156856.0,46.4483,46.4877,46.4187,46.4483,156856.0
2024-01-12 13:45:00,47.08,47.12,47.05,47.12,100549.0,46.4483,46.4877,46.4187,46.4877,100549.0
2024-01-12 13:50:00,47.12,47.16,47.07,47.15,142035.0,46.4877,46.5272,46.4384,46.5173,142035.0
2024-01-12 13:55:00,47.15,47.21,47.12,47.19,177971.0,46.5173,46.5765,46.4877,46.5568,177971.0
2024-01-12 14:00:00,47.18,47.21,47.14,47.2,133817.0,46.5469,46.5765,46.5075,46.5666,133817.0
2024-01-12 14:05:00,47.2,47.22,47.16,47.19,185179.0,46.5666,46.5864,46.5272,46.5568,185179.0
2024-01-12 14:10:00,47.19,47.2,47.15,47.16,103385.0,46.5568,46.5666,46.5173,46.5272,103385.0
2024-01-12 14:15:00,47.16,47.2,47.13,47.18,137534.0,46.5272,46.5666,46.4976,46.5469,137534.0
2024-01-12 14:20:00,47.18,47.19,47.1,47.17,144536.0,46.5469,46.5568,46.468,46.5371,144536.0
2024-01-12 14:25:00,47.17,47.18,47.14,47.18,97520.0,46.5371,46.5469,46.5075,46.5469,97520.0
2024-01-12 14:30:00,47.18,47.19,47.09,47.13,200664.0,46.5469,46.5568,46.4581,46.4976,200664.0
2024-01-12 14:35:00,47.13,47.14,47.06,47.08,97759.0,46.4976,46.5075,46.4285,46.4483,97759.0
2024-01-12 14:40:00,47.08,47.1,47.03,47.03,118483.0,46.4483,46.468,46.3989,46.3989,118483.0
2024-01-12 14:45:00,47.03,47.07,47.02,47.06,118730.0,46.3989,46.4384,46.3891,46.4285,118730.0
2024-01-12 14:50:00,47.05,47.09,47.0,47.01,131588.0,46.4187,46.4581,46.3693,46.3792,131588.0
2024-01-12 14:55:00,47.01,47.05,46.98,46.99,183526.0,46.3792,46.4187,46.3496,46.3595,183526.0
2024-01-12 15:00:00,46.98,47.0,46.95,47.0,175255.0,46.3496,46.3693,46.32,46.3693,175255.0
2024-01-12 15:05:00,46.99,47.04,46.96,46.98,138825.0,46.3595,46.4088,46.3299,46.3496,138825.0
2024-01-12 15:10:00,46.98,47.04,46.96,47.02,163409.0,46.3496,46.4088,46.3299,46.3891,163409.0
2024-01-12 15:15:00,47.02,47.03,46.97,47.01,178742.0,46.3891,46.3989,46.3397,46.3792,178742.0
2024-01-12 15:20:00,47.01,47.04,46.99,47.01,187764.0,46.3792,46.4088,46.3595,46.3792,187764.0
2024-01-12 15:25:00,47.02,47.14,47.0,47.11,220898.0,46.3891,46.5075,46.3693,46.4779,220898.0
2024-01-12 15:30:00,47.12,47.16,47.11,47.15,243987.0,46.4877,46.5272,46.4779,46.5173,243987.0
2024-01-12 15:35:00,47.15,47.16,47.1,47.12,240063.0,46.5173,46.5272,46.468,46.4877,240063.0
2024-01-12 15:40:00,47.12,47.18,47.1,47.16,272610.0,46.4877,46.5469,46.468,46.5272,272610.0
2024-01-12 15:45:00,47.16,47.19,47.12,47.15,388997.0,46.5272,46.5568,46.4877,46.5173,388997.0
2024-01-12 15:50:00,47.15,47.17,47.09,47.12,587221.0,46.5173,46.5371,46.4581,46.4877,587221.0
2024-01-12 15:55:00,47.11,47.15,47.08,47.09,1190654.0,46.4779,46.5173,46.4483,46.4581,1190654.0
2024-01-16 09:30:00,47.04,47.07,46.58,46.59,1379642.0,46.4088,46.4384,45.955,45.9648,1379642.0
2024-01-16 09:35:00,46.59,46.96,46.58,46.86,422313.0,45.9648,46.3299,45.955,46.2312,422313.0
2024-01-16 09:40:00,46.86,46.87,46.42,46.43,724535.0,46.2312,46.2411,45.7971,45.807,724535.0
2024-01-16 09:45:00,46.43,46.74,46.38,46.64,580386.0,45.807,46.1128,45.7577,46.0142,580386.0
2024-01-16 09:50:00,46.63,46.79,46.59,46.79,236873.0,46.0043,46.1622,45.9648,46.1622,236873.0
2024-01-16 09:55:00,46.79,46.89,46.73,46.86,240462.0,46.1622,46.2608,46.103,46.2312,240462.0
2024-01-16 10:00:00,46.87,46.94,46.78,46.83,278197.0,46.2411,46.3101,46.1523,46.2016,278197.0
2024-01-16 10:05:00,46.84,46.96,46.78,46.9,207525.0,46.2115,46.3299,46.1523,46.2707,207525.0
2024-01-16 10:10:00,46.9,46.96,46.86,46.96,273084.0,46.2707,46.3299,46.2312,46.3299,273084.0
2024-01-16 10:15:00,46.96,47.12,46.89,47.07,354248.0,46.3299,46.4877,46.2608,46.4384,354248.0
2024-01-16 10:20:00,47.06,47.19,47.0,47.19,291055.0,46.4285,46.5568,46.3693,46.5568,291055.0
2024-01-16 10:25:00,47.19,47.19,47.04,47.06,387867.0,46.5568,46.5568,46.4088,46.4285,387867.0
2024-01-16 10:30:00,47.06,47.14,47.04,47.13,233346.0,46.4285,46.5075,46.4088,46.4976,233346.0
2024-01-16 10:35:00,47.14,47.18,47.02,47.08,224468.0,46.5075,46.5469,46.3891,46.4483,224468.0
2024-01-16 10:40:00,47.08,47.22,47.06,47.14,350718.0,46.4483,46.5864,46.4285,46.5075,350718.0
2024-01-16 10:45:00,47.14,47.19,47.11,47.17,421065.0,46.5075,46.5568,46.4779,46.5371,421065.0
2024-01-16 10:50:00,47.18,47.2,47.09,47.17,330827.0,46.5469,46.5666,46.4581,46.5371,330827.0
2024-01-16 10:55:00,47.17,47.2,47.1,47.11,204723.0,46.5371,46.5666,46.468,46.4779,204723.0
2024-01-16 11:00:00,47.12,47.15,46.84,46.88,627763.0,46.4877,46.5173,46.2115,46.2509,627763.0
2024-01-16 11:05:00,46.87,46.97,46.84,46.88,283200.0,46.2411,46.3397,46.2115,46.2509,283200.0
2024-01-16 11:10:00,46.88,46.91,46.75,46.91,317321.0,46.2509,46.2805,46.1227,46.2805,317321.0
2024-01-16 11:15:00,46.9,47.02,46.85,46.95,364203.0,46.2707,46.3891,46.2213,46.32,364203.0
2024-01-16 11:20:00,46.95,47.01,46.89,47.0,278695.0,46.32,46.3792,46.2608,46.3693,278695.0
2024-01-16 11:25:00,47.0,47.0,46.87,46.88,205387.0,46.3693,46.3693,46.2411,46.2509,205387.0
2024-01-16 11:30:00,46.88,47.02,46.87,46.99,244189.0,46.2509,46.3891,46.2411,46.3595,244189.0
2024-01-16 11:35:00,46.99,47.02,46.91,46.97,223954.0,46.3595,46.3891,46.2805,46.3397,223954.0
2024-01-16 11:40:00,46.96,46.98,46.87,46.91,331263.0,46.3299,46.3496,46.2411,46.2805,331263.0
2024-01-16 11:45:00,46.9,46.93,46.84,46.9,190593.0,46.2707,46.3003,46.2115,46.2707,190593.0
2024-01-16 11:50:00,46.9,46.99,46.88,46.9,272060.0,46.2707,46.3595,46.2509,46.2707,272060.0
2024-01-16 11:55:00,46.9,46.94,46.81,46.83,217153.0,46.2707,46.3101,46.1819,46.2016,217153.0
2024-01-16 12:00:00,46.83,46.87,46.74,46.76,219622.0,46.2016,46.2411,46.1128,46.1326,219622.0
2024-01-16 12:05:00,46.76,46.8,46.66,46.69,317685.0,46.1326,46.172,46.0339,46.0635,317685.0
2024-01-16 12:10:00,46.69,46.81,46.67,46.8,242602.0,46.0635,46.1819,46.0438,46.172,242602.0
2024-01-16 12:15:00,46.79,46.82,46.71,46.73,205775.0,46.1622,46.1917,46.0832,46.103,205775.0
2024-01-16 12:20:00,46.72,46.78,46.7,46.74,169509.0,46.0931,46.1523,46.0734,46.1128,169509.0
2024-01-16 12:25:00,46.74,46.78,46.63,46.66,372602.0,46.1128,46.1523,46.0043,46.0339,372602.0
2024-01-16 12:30:00,46.67,46.69,46.52,46.55,426657.0,46.0438,46.0635,45.8958,45.9254,426657.0
2024-01-16 12:35:00,46.55,46.63,46.52,46.55,498613.0,45.9254,46.0043,45.8958,45.9254,498613.0
2024-01-16 12:40:00,46.54,46.58,46.52,46.55,200079.0,45.9155,45.955,45.8958,45.9254,200079.0
2024-01-16 12:45:00,46.56,46.61,46.53,46.56,218148.0,45.9352,45.9846,45.9056,45.9352,218148.0
2024-01-16 12:50:00,46.56,46.64,46.54,46.59,176356.0,45.9352,46.0142,45.9155,45.9648,176356.0
2024-01-16 12:55:00,46.59,46.63,46.57,46.61,185357.0,45.9648,46.0043,45.9451,45.9846,185357.0
2024-01-16 13:00:00,46.6,46.62,46.52,46.58,206284.0,45.9747,45.9944,45.8958,45.955,206284.0
2024-01-16 13:05:00,46.58,46.62,46.56,46.59,142465.0,45.955,45.9944,45.9352,45.9648,142465.0
2024-01-16 13:10:00,46.6,46.65,46.57,46.63,185910.0,45.9747,46.024,45.9451,46.0043,185910.0
2024-01-16 13:15:00,46.63,46.74,46.62,46.71,297737.0,46.0043,46.1128,45.9944,46.0832,297737.0
2024-01-16 13:20:00,46.71,46.73,46.63,46.67,213062.0,46.0832,46.103,46.0043,46.0438,213062.0
2024-01-16 13:25:00,46.67,46.71,46.63,46.71,151292.0,46.0438,46.0832,46.0043,46.0832,151292.0
2024-01-16 13:30:00,46.7,46.76,46.7,46.75,183058.0,46.0734,46.1326,46.0734,46.1227,183058.0
2024-01-16 13:35:00,46.75,46.76,46.68,46.7,223858.0,46.1227,46.1326,46.0536,46.0734,223858.0
2024-01-16 13:40:00,46.69,46.72,46.64,46.66,177875.0,46.0635,46.0931,46.0142,46.0339,177875.0
2024-01-16 13:45:00,46.65,46.69,46.61,46.66,211355.0,46.024,46.0635,45.9846,46.0339,211355.0
2024-01-16 13:50:00,46.67,46.67,46.58,46.59,157362.0,46.0438,46.0438,45.955,45.9648,157362.0
2024-01-16 13:55:00,46.59,46.64,46.56,46.6,173096.0,45.9648,46.0142,45.9352,45.9747,173096.0
2024-01-16 14:00:00,46.6,46.66,46.59,46.65,153524.0,45.9747,46.0339,45.9648,46.024,153524.0
2024-01-16 14:05:00,46.65,46.71,46.64,46.68,143073.0,46.024,46.0832,46.0142,46.0536,143073.0
2024-01-16 14:10:00,46.68,46.71,46.63,46.66,175900.0,46.0536,46.0832,46.0043,46.0339,175900.0
2024-01-16 14:15:00,46.66,46.67,46.51,46.53,189573.0,46.0339,46.0438,45.8859,45.9056,189573.0
2024-01-16 14:20:00,46.52,46.58,46.51,46.55,175588.0,45.8958,45.955,45.8859,45.9254,175588.0
2024-01-16 14:25:00,46.55,46.63,46.52,46.6,178720.0,45.9254,46.0043,45.8958,45.9747,178720.0
2024-01-16 14:30:00,46.61,46.64,46.57,46.64,209938.0,45.9846,46.0142,45.9451,46.0142,209938.0
2024-01-16 14:35:00,46.64,46.69,46.61,46.68,314382.0,46.0142,46.0635,45.9846,46.0536,314382.0
2024-01-16 14:40:00,46.68,46.72,46.67,46.72,210051.0,46.0536,46.0931,46.0438,46.0931,210051.0
2024-01-16 14:45:00,46.72,46.82,46.7,46.81,312821.0,46.0931,46.1917,46.0734,46.1819,312821.0
2024-01-16 14:50:00,46.81,46.88,46.76,46.84,240664.0,46.1819,46.2509,46.1326,46.2115,240664.0
2024-01-16 14:55:00,46.83,46.86,46.81,46.83,176814.0,46.2016,46.2312,46.1819,46.2016,176814.0
2024-01-16 15:00:00,46.83,46.9,46.81,46.84,279248.0,46.2016,46.2707,46.1819,46.2115,279248.0
2024-01-16 15:05:00,46.85,46.91,46.83,46.9,205808.0,46.2213,46.2805,46.2016,46.2707,205808.0
2024-01-16 15:10:00,46.89,46.97,46.89,46.91,255076.0,46.2608,46.3397,46.2608,46.2805,255076.0
2024-01-16 15:15:00,46.92,47.01,46.88,47.01,287597.0,46.2904,46.3792,46.2509,46.3792,287597.0
2024-01-16 15:20:00,47.01,47.04,46.95,46.97,300348.0,46.3792,46.4088,46.32,46.3397,300348.0
2024-01-16 15:25:00,46.98,47.03,46.95,46.97,325834.0,46.3496,46.3989,46.32,46.3397,325834.0
2024-01-16 15:30:00,46.97,47.0,46.94,46.96,316455.0,46.3397,46.3693,46.3101,46.3299,316455.0
2024-01-16 15:35:00,46.95,47.03,46.95,47.0,340873.0,46.32,46.3989,46.32,46.3693,340873.0
2024-01-16 15:40:00,47.01,47.02,46.93,46.97,280729.0,46.3792,46.3891,46.3003,46.3397,280729.0
2024-01-16 15:45:00,46.97,47.01,46.9,46.91,449089.0,46.3397,46.3792,46.2707,46.2805,449089.0
2024-01-16 15:50:00,46.91,46.97,46.83,46.97,886394.0,46.2805,46.3397,46.2016,46.3397,886394.0
2024-01-16 15:55:00,46.96,47.09,46.96,47.07,1763278.0,46.3299,46.4581,46.3299,46.4384,1763278.0
2024-01-17 09:30:00,46.36,46.42,45.84,45.87,1455163.0,45.7379,45.7971,45.2249,45.2545,1455163.0
2024-01-17 09:35:00,45.86,45.94,45.75,45.84,767959.0,45.2446,45.3236,45.1361,45.2249,767959.0
2024-01-17 09:40:00,45.84,45.94,45.72,45.75,616306.0,45.2249,45.3236,45.1065,45.1361,616306.0
2024-01-17 09:45:00,45.75,45.84,45.65,45.83,480712.0,45.1361,45.2249,45.0374,45.215,480712.0
2024-01-17 09:50:00,45.82,45.89,45.7,45.88,636069.0,45.2052,45.2742,45.0868,45.2644,636069.0
2024-01-17 09:55:00,45.89,45.9,45.74,45.77,577107.0,45.2742,45.2841,45.1262,45.1558,577107.0
2024-01-17 10:00:00,45.76,46.04,45.67,45.99,651355.0,45.146,45.4222,45.0572,45.3729,651355.0
2024-01-17 10:05:00,45.99,46.07,45.91,46.02,494540.0,45.3729,45.4518,45.294,45.4025,494540.0
2024-01-17 10:10:00,46.03,46.11,45.99,46.1,439469.0,45.4123,45.4913,45.3729,45.4814,439469.0
2024-01-17 10:15:00,46.11,46.14,45.85,45.86,459725.0,45.4913,45.5209,45.2348,45.2446,459725.0
2024-01-17 10:20:00,45.85,45.91,45.78,45.9,323705.0,45.2348,45.294,45.1657,45.2841,323705.0
2024-01-17 10:25:00,45.9,45.99,45.89,45.91,274850.0,45.2841,45.3729,45.2742,45.294,274850.0
2024-01-17 10:30:00,45.91,45.95,45.83,45.88,243289.0,45.294,45.3334,45.215,45.2644,243289.0
2024-01-17 10:35:00,45.88,46.04,45.8,46.0,289324.0,45.2644,45.4222,45.1854,45.3828,289324.0
2024-01-17 10:40:00,46.0,46.08,45.96,45.99,197639.0,45.3828,45.4617,45.3433,45.3729,197639.0
2024-01-17 10:45:00,46.0,46.05,45.94,45.98,276935.0,45.3828,45.4321,45.3236,45.363,276935.0
2024-01-17 10:50:00,45.98,46.01,45.84,45.85,230606.0,45.363,45.3926,45.2249,45.2348,230606.0
2024-01-17 10:55:00,45.85,45.85,45.73,45.76,319048.0,45.2348,45.2348,45.1164,45.146,319048.0
2024-01-17 11:00:00,45.76,45.9,45.76,45.9,285900.0,45.146,45.2841,45.146,45.2841,285900.0
2024-01-17 11:05:00,45.89,45.97,45.88,45.91,288213.0,45.2742,45.3532,45.2644,45.294,288213.0
2024-01-17 11:10:00,45.91,46.04,45.9,45.97,331936.0,45.294,45.4222,45.2841,45.3532,331936.0
2024-01-17 11:15:00,45.97,46.06,45.92,46.02,352270.0,45.3532,45.4419,45.3038,45.4025,352270.0
2024-01-17 11:20:00,46.03,46.16,45.99,46.16,284984.0,45.4123,45.5406,45.3729,45.5406,284984.0
2024-01-17 11:25:00,46.16,46.17,46.05,46.05,300298.0,45.5406,45.5505,45.4321,45.4321,300298.0
2024-01-17 11:30:00,46.05,46.16,46.01,46.14,566057.0,45.4321,45.5406,45.3926,45.5209,566057.0
2024-01-17 11:35:00,46.14,46.18,46.04,46.17,205683.0,45.5209,45.5603,45.4222,45.5505,205683.0
2024-01-17 11:40:00,46.18,46.18,46.09,46.14,304593.0,45.5603,45.5603,45.4715,45.5209,304593.0
2024-01-17 11:45:00,46.14,46.22,46.09,46.13,305008.0,45.5209,45.5998,45.4715,45.511,305008.0
2024-01-17 11:50:00,46.13,46.14,46.02,46.03,155120.0,45.511,45.5209,45.4025,45.4123,155120.0
2024-01-17 11:55:00,46.03,46.07,45.98,46.0,160219.0,45.4123,45.4518,45.363,45.3828,160219.0
2024-01-17 12:00:00,46.0,46.06,45.98,46.0,184920.0,45.3828,45.4419,45.363,45.3828,184920.0
2024-01-17 12:05:00,46.0,46.03,45.91,46.0,304181.0,45.3828,45.4123,45.294,45.3828,304181.0
2024-01-17 12:10:00,46.0,46.07,45.94,46.03,188628.0,45.3828,45.4518,45.3236,45.4123,188628.0
2024-01-17 12:15:00,46.03,46.05,45.99,46.02,178693.0,45.4123,45.4321,45.3729,45.4025,178693.0
2024-01-17 12:20:00,46.01,46.04,45.94,45.99,155838.0,45.3926,45.4222,45.3236,45.3729,155838.0
2024-01-17 12:25:00,45.98,46.01,45.94,45.99,227184.0,45.363,45.3926,45.3236,45.3729,227184.0
2024-01-17 12:30:00,46.0,46.03,45.96,45.98,242362.0,45.3828,45.4123,45.3433,45.363,242362.0
2024-01-17 12:35:00,45.98,46.03,45.96,46.01,137894.0,45.363,45.4123,45.3433,45.3926,137894.0
2024-01-17 12:40:00,46.01,46.04,45.93,46.02,167199.0,45.3926,45.4222,45.3137,45.4025,167199.0
2024-01-17 12:45:00,46.02,46.06,45.99,46.02,198080.0,45.4025,45.4419,45.3729,45.4025,198080.0
2024-01-17 12:50:00,46.01,46.08,45.99,46.05,219345.0,45.3926,45.4617,45.3729,45.4321,219345.0
2024-01-17 12:55:00,46.05,46.05,45.99,46.02,178840.0,45.4321,45.4321,45.3729,45.4025,178840.0
2024-01-17 13:00:00,46.01,46.08,45.99,46.04,166413.0,45.3926,45.4617,45.3729,45.4222,166413.0
2024-01-17 13:05:00,46.04,46.04,45.96,46.0,156554.0,45.4222,45.4222,45.3433,45.3828,156554.0
2024-01-17 13:10:00,46.0,46.03,45.96,45.99,195918.0,45.3828,45.4123,45.3433,45.3729,195918.0
2024-01-17 13:15:00,45.98,45.99,45.9,45.97,171440.0,45.363,45.3729,45.2841,45.3532,171440.0
2024-01-17 13:20:00,45.97,45.97,45.86,45.9,275383.0,45.3532,45.3532,45.2446,45.2841,275383.0
2024-01-17 13:25:00,45.9,45.9,45.82,45.85,234478.0,45.2841,45.2841,45.2052,45.2348,234478.0
2024-01-17 13:30:00,45.84,45.89,45.8,45.84,173378.0,45.2249,45.2742,45.1854,45.2249,173378.0
2024-01-17 13:35:00,45.84,45.86,45.79,45.81,187890.0,45.2249,45.2446,45.1756,45.1953,187890.0
2024-01-17 13:40:00,45.81,45.81,45.73,45.79,173640.0,45.1953,45.1953,45.1164,45.1756,173640.0
2024-01-17 13:45:00,45.79,45.8,45.71,45.72,155280.0,45.1756,45.1854,45.0966,45.1065,155280.0
2024-01-17 13:50:00,45.72,45.79,45.7,45.77,200806.0,45.1065,45.1756,45.0868,45.1558,200806.0
2024-01-17 13:55:00,45.77,45.83,45.75,45.79,173900.0,45.1558,45.215,45.1361,45.1756,173900.0
2024-01-17 14:00:00,45.79,45.84,45.76,45.76,157704.0,45.1756,45.2249,45.146,45.146,157704.0
2024-01-17 14:05:00,45.76,45.81,45.73,45.8,140421.0,45.146,45.1953,45.1164,45.1854,140421.0
2024-01-17 14:10:00,45.8,45.81,45.75,45.76,119195.0,45.1854,45.1953,45.1361,45.146,119195.0
2024-01-17 14:15:00,45.77,45.79,45.73,45.79,173802.0,45.1558,45.1756,45.1164,45.1756,173802.0
2024-01-17 14:20:00,45.79,45.92,45.78,45.89,224085.0,45.1756,45.3038,45.1657,45.2742,224085.0
2024-01-17 14:25:00,45.89,45.95,45.86,45.88,180918.0,45.2742,45.3334,45.2446,45.2644,180918.0
2024-01-17 14:30:00,45.87,45.97,45.86,45.91,238125.0,45.2545,45.3532,45.2446,45.294,238125.0
2024-01-17 14:35:00,45.91,45.99,45.91,45.96,225255.0,45.294,45.3729,45.294,45.3433,225255.0
2024-01-17 14:40:00,45.95,46.06,45.94,46.05,311729.0,45.3334,45.4419,45.3236,45.4321,311729.0
2024-01-17 14:45:00,46.05,46.06,45.98,46.0,157015.0,45.4321,45.4419,45.363,45.3828,157015.0
2024-01-17 14:50:00,46.0,46.06,45.99,46.05,146908.0,45.3828,45.4419,45.3729,45.4321,146908.0
2024-01-17 14:55:00,46.05,46.05,45.97,45.98,224845.0,45.4321,45.4321,45.3532,45.363,224845.0
2024-01-17 15:00:00,45.98,45.99,45.87,45.9,202341.0,45.363,45.3729,45.2545,45.2841,202341.0
2024-01-17 15:05:00,45.9,45.96,45.87,45.91,219722.0,45.2841,45.3433,45.2545,45.294,219722.0
2024-01-17 15:10:00,45.91,45.96,45.87,45.89,193657.0,45.294,45.3433,45.2545,45.2742,193657.0
2024-01-17 15:15:00,45.89,45.96,45.88,45.9,249530.0,45.2742,45.3433,45.2644,45.2841,249530.0
2024-01-17 15:20:00,45.9,45.99,45.86,45.95,298148.0,45.2841,45.3729,45.2446,45.3334,298148.0
2024-01-17 15:25:00,45.95,45.99,45.87,45.89,474389.0,45.3334,45.3729,45.2545,45.2742,474389.0
2024-01-17 15:30:00,45.9,46.0,45.87,45.94,349237.0,45.2841,45.3828,45.2545,45.3236,349237.0
2024-01-17 15:35:00,45.94,46.02,45.92,46.01,471868.0,45.3236,45.4025,45.3038,45.3926,471868.0
2024-01-17 15:40:00,46.01,46.02,45.94,45.99,311938.0,45.3926,45.4025,45.3236,45.3729,311938.0
2024-01-17 15:45:00,46.0,46.04,45.98,45.98,375361.0,45.3828,45.4222,45.363,45.363,375361.0
2024-01-17 15:50:00,45.98,46.13,45.98,46.06,940603.0,45.363,45.511,45.363,45.4419,940603.0
2024-01-17 15:55:00,46.06,46.13,46.02,46.05,1503495.0,45.4419,45.511,45.4025,45.4321,1503495.0
2024-01-18 09:30:00,47.05,47.18,46.75,46.86,1883323.0,46.4187,46.5469,46.1227,46.2312,1883323.0
2024-01-18 09:35:00,46.87,47.16,46.76,46.99,785602.0,46.2411,46.5272,46.1326,46.3595,785602.0
2024-01-18 09:40:00,46.99,47.57,46.98,47.37,1044282.0,46.3595,46.9317,46.3496,46.7344,1044282.0
2024-01-18 09:45:00,47.38,47.44,47.17,47.38,644146.0,46.7442,46.8034,46.5371,46.7442,644146.0
2024-01-18 09:50:00,47.38,47.48,47.2,47.21,509806.0,46.7442,46.8429,46.5666,46.5765,509806.0
2024-01-18 09:55:00,47.2,47.36,47.16,47.35,778619.0,46.5666,46.7245,46.5272,46.7146,778619.0
2024-01-18 10:00:00,47.34,47.45,47.07,47.2,748879.0,46.7048,46.8133,46.4384,46.5666,748879.0
2024-01-18 10:05:00,47.19,47.3,47.05,47.21,580393.0,46.5568,46.6653,46.4187,46.5765,580393.0
2024-01-18 10:10:00,47.22,47.43,47.2,47.37,404336.0,46.5864,46.7936,46.5666,46.7344,404336.0
2024-01-18 10:15:00,47.37,47.48,47.26,47.4,761861.0,46.7344,46.8429,46.6258,46.764,761861.0
2024-01-18 10:20:00,47.4,47.42,47.17,47.18,316532.0,46.764,46.7837,46.5371,46.5469,316532.0
2024-01-18 10:25:00,47.18,47.25,47.16,47.23,315479.0,46.5469,46.616,46.5272,46.5962,315479.0
2024-01-18 10:30:00,47.23,47.25,47.01,47.09,620958.0,46.5962,46.616,46.3792,46.4581,620958.0
2024-01-18 10:35:00,47.09,47.15,47.03,47.07,489796.0,46.4581,46.5173,46.3989,46.4384,489796.0
2024-01-18 10:40:00,47.08,47.17,47.04,47.17,373780.0,46.4483,46.5371,46.4088,46.5371,373780.0
2024-01-18 10:45:00,47.16,47.22,47.09,47.18,350902.0,46.5272,46.5864,46.4581,46.5469,350902.0
2024-01-18 10:50:00,47.18,47.28,47.12,47.2,328530.0,46.5469,46.6456,46.4877,46.5666,328530.0
2024-01-18 10:55:00,47.21,47.23,47.05,47.08,380835.0,46.5765,46.5962,46.4187,46.4483,380835.0
2024-01-18 11:00:00,47.08,47.09,46.94,46.95,417261.0,46.4483,46.4581,46.3101,46.32,417261.0
2024-01-18 11:05:00,46.95,47.08,46.92,47.05,421341.0,46.32,46.4483,46.2904,46.4187,421341.0
2024-01-18 11:10:00,47.04,47.13,46.99,47.07,330236.0,46.4088,46.4976,46.3595,46.4384,330236.0
2024-01-18 11:15:00,47.07,47.2,47.06,47.14,288184.0,46.4384,46.5666,46.4285,46.5075,288184.0
2024-01-18 11:20:00,47.15,47.24,47.13,47.18,332581.0,46.5173,46.6061,46.4976,46.5469,332581.0
2024-01-18 11:25:00,47.19,47.26,47.17,47.26,210658.0,46.5568,46.6258,46.5371,46.6258,210658.0
2024-01-18 11:30:00,47.26,47.37,47.25,47.33,340162.0,46.6258,46.7344,46.616,46.6949,340162.0
2024-01-18 11:35:00,47.33,47.39,47.3,47.32,241482.0,46.6949,46.7541,46.6653,46.685,241482.0
2024-01-18 11:40:00,47.31,47.4,47.24,47.25,399373.0,46.6752,46.764,46.6061,46.616,399373.0
2024-01-18 11:45:00,47.25,47.28,47.17,47.18,246087.0,46.616,46.6456,46.5371,46.5469,246087.0
2024-01-18 11:50:00,47.17,47.23,47.13,47.16,265559.0,46.5371,46.5962,46.4976,46.5272,265559.0
2024-01-18 11:55:00,47.17,47.18,47.05,47.09,331847.0,46.5371,46.5469,46.4187,46.4581,331847.0
2024-01-18 12:00:00,47.09,47.12,46.89,46.9,443006.0,46.4581,46.4877,46.2608,46.2707,443006.0
2024-01-18 12:05:00,46.9,46.97,46.82,46.87,407499.0,46.2707,46.3397,46.1917,46.2411,407499.0
2024-01-18 12:10:00,46.88,46.89,46.79,46.86,472107.0,46.2509,46.2608,46.1622,46.2312,472107.0
2024-01-18 12:15:00,46.85,46.91,46.77,46.84,304604.0,46.2213,46.2805,46.1424,46.2115,304604.0
2024-01-18 12:20:00,46.84,46.89,46.8,46.8,222808.0,46.2115,46.2608,46.172,46.172,222808.0
2024-01-18 12:25:00,46.8,46.9,46.8,46.89,232035.0,46.172,46.2707,46.172,46.2608,232035.0
2024-01-18 12:30:00,46.9,46.9,46.71,46.71,254089.0,46.2707,46.2707,46.0832,46.0832,254089.0
2024-01-18 12:35:00,46.72,46.77,46.67,46.72,355236.0,46.0931,46.1424,46.0438,46.0931,355236.0
2024-01-18 12:40:00,46.71,46.78,46.69,46.74,246035.0,46.0832,46.1523,46.0635,46.1128,246035.0
2024-01-18 12:45:00,46.74,46.76,46.65,46.65,276812.0,46.1128,46.1326,46.024,46.024,276812.0
2024-01-18 12:50:00,46.65,46.67,46.58,46.62,280741.0,46.024,46.0438,45.955,45.9944,280741.0
2024-01-18 12:55:00,46.62,46.67,46.54,46.55,321103.0,45.9944,46.0438,45.9155,45.9254,321103.0
2024-01-18 13:00:00,46.55,46.58,46.41,46.43,588590.0,45.9254,45.955,45.7873,45.807,588590.0
2024-01-18 13:05:00,46.42,46.45,46.3,46.42,461816.0,45.7971,45.8267,45.6787,45.7971,461816.0
2024-01-18 13:10:00,46.43,46.43,46.32,46.33,233920.0,45.807,45.807,45.6985,45.7083,233920.0
2024-01-18 13:15:00,46.33,46.36,46.2,46.2,401766.0,45.7083,45.7379,45.5801,45.5801,401766.0
2024-01-18 13:20:00,46.2,46.33,46.17,46.3,310880.0,45.5801,45.7083,45.5505,45.6787,310880.0
2024-01-18 13:25:00,46.29,46.34,46.23,46.23,218143.0,45.6689,45.7182,45.6097,45.6097,218143.0
2024-01-18 13:30:00,46.23,46.41,46.23,46.39,249689.0,45.6097,45.7873,45.6097,45.7675,249689.0
2024-01-18 13:35:00,46.39,46.46,46.36,46.45,191230.0,45.7675,45.8366,45.7379,45.8267,191230.0
2024-01-18 13:40:00,46.45,46.51,46.41,46.48,185759.0,45.8267,45.8859,45.7873,45.8563,185759.0
2024-01-18 13:45:00,46.48,46.52,46.43,46.46,295410.0,45.8563,45.8958,45.807,45.8366,295410.0
2024-01-18 13:50:00,46.47,46.51,46.42,46.43,175002.0,45.8464,45.8859,45.7971,45.807,175002.0
2024-01-18 13:55:00,46.42,46.43,46.36,46.36,194461.0,45.7971,45.807,45.7379,45.7379,194461.0
2024-01-18 14:00:00,46.36,46.48,46.36,46.48,277860.0,45.7379,45.8563,45.7379,45.8563,277860.0
2024-01-18 14:05:00,46.48,46.49,46.39,46.41,239986.0,45.8563,45.8662,45.7675,45.7873,239986.0
2024-01-18 14:10:00,46.41,46.47,46.36,46.43,195617.0,45.7873,45.8464,45.7379,45.807,195617.0
2024-01-18 14:15:00,46.44,46.5,46.39,46.41,365838.0,45.8168,45.876,45.7675,45.7873,365838.0
2024-01-18 14:20:00,46.41,46.56,46.36,46.55,336534.0,45.7873,45.9352,45.7379,45.9254,336534.0
2024-01-18 14:25:00,46.55,46.6,46.48,46.59,319161.0,45.9254,45.9747,45.8563,45.9648,319161.0
2024-01-18 14:30:00,46.6,46.65,46.54,46.57,299041.0,45.9747,46.024,45.9155,45.9451,299041.0
2024-01-18 14:35:00,46.56,46.67,46.55,46.62,307354.0,45.9352,46.0438,45.9254,45.9944,307354.0
2024-01-18 14:40:00,46.63,46.66,46.59,46.62,195197.0,46.0043,46.0339,45.9648,45.9944,195197.0
2024-01-18 14:45:00,46.63,46.75,46.59,46.72,317640.0,46.0043,46.1227,45.9648,46.0931,317640.0
2024-01-18 14:50:00,46.72,46.75,46.7,46.73,233120.0,46.0931,46.1227,46.0734,46.103,233120.0
2024-01-18 14:55:00,46.73,46.73,46.63,46.66,217825.0,46.103,46.103,46.0043,46.0339,217825.0
2024-01-18 15:00:00,46.66,46.67,46.56,46.65,183530.0,46.0339,46.0438,45.9352,46.024,183530.0
2024-01-18 15:05:00,46.65,46.76,46.63,46.73,285498.0,46.024,46.1326,46.0043,46.103,285498.0
2024-01-18 15:10:00,46.73,46.76,46.71,46.73,277936.0,46.103,46.1326,46.0832,46.103,277936.0
2024-01-18 15:15:00,46.73,46.81,46.73,46.8,426907.0,46.103,46.1819,46.103,46.172,426907.0
2024-01-18 15:20:00,46.8,46.86,46.76,46.76,430127.0,46.172,46.2312,46.1326,46.1326,430127.0
2024-01-18 15:25:00,46.77,46.82,46.75,46.81,345909.0,46.1424,46.1917,46.1227,46.1819,345909.0
2024-01-18 15:30:00,46.81,46.84,46.79,46.81,334076.0,46.1819,46.2115,46.1622,46.1819,334076.0
2024-01-18 15:35:00,46.8,46.82,46.74,46.75,515258.0,46.172,46.1917,46.1128,46.1227,515258.0
2024-01-18 15:40:00,46.74,46.79,46.71,46.78,440070.0,46.1128,46.1622,46.0832,46.1523,440070.0
2024-01-18 15:45:00,46.78,46.85,46.78,46.8,467771.0,46.1523,46.2213,46.1523,46.172,467771.0
2024-01-18 15:50:00,46.81,46.91,46.79,46.86,945175.0,46.1819,46.2805,46.1622,46.2312,945175.0
2024-01-18 15:55:00,46.86,46.86,46.71,46.73,1734305.0,46.2312,46.2312,46.0832,46.103,1734305.0
2024-01-19 09:30:00,47.03,47.03,46.44,46.81,2662913.0,46.3989,46.3989,45.8168,46.1819,2662913.0
2024-01-19 09:35:00,46.82,47.06,46.7,47.04,658922.0,46.1917,46.4285,46.0734,46.4088,658922.0
2024-01-19 09:40:00,47.04,47.16,46.96,47.1,461657.0,46.4088,46.5272,46.3299,46.468,461657.0
2024-01-19 09:45:00,47.11,47.28,47.03,47.04,789450.0,46.4779,46.6456,46.3989,46.4088,789450.0
2024-01-19 09:50:00,47.03,47.23,46.99,47.09,468599.0,46.3989,46.5962,46.3595,46.4581,468599.0
2024-01-19 09:55:00,47.09,47.17,47.05,47.09,251880.0,46.4581,46.5371,46.4187,46.4581,251880.0
2024-01-19 10:00:00,47.09,47.18,46.96,47.11,596261.0,46.4581,46.5469,46.3299,46.4779,596261.0
2024-01-19 10:05:00,47.11,47.11,46.86,46.9,347937.0,46.4779,46.4779,46.2312,46.2707,347937.0
2024-01-19 10:10:00,46.9,46.99,46.86,46.91,264760.0,46.2707,46.3595,46.2312,46.2805,264760.0
2024-01-19 10:15:00,46.91,47.0,46.82,46.94,326510.0,46.2805,46.3693,46.1917,46.3101,326510.0
2024-01-19 10:20:00,46.94,47.04,46.91,46.94,264480.0,46.3101,46.4088,46.2805,46.3101,264480.0
2024-01-19 10:25:00,46.94,47.01,46.94,47.0,207779.0,46.3101,46.3792,46.3101,46.3693,207779.0
2024-01-19 10:30:00,47.0,47.0,46.92,46.97,281251.0,46.3693,46.3693,46.2904,46.3397,281251.0
2024-01-19 10:35:00,46.97,47.15,46.96,47.14,308045.0,46.3397,46.5173,46.3299,46.5075,308045.0
2024-01-19 10:40:00,47.14,47.21,47.08,47.15,296760.0,46.5075,46.5765,46.4483,46.5173,296760.0
2024-01-19 10:45:00,47.14,47.2,47.08,47.09,183880.0,46.5075,46.5666,46.4483,46.4581,183880.0
2024-01-19 10:50:00,47.08,47.18,47.05,47.13,285713.0,46.4483,46.5469,46.4187,46.4976,285713.0
2024-01-19 10:55:00,47.13,47.23,47.12,47.22,229126.0,46.4976,46.5962,46.4877,46.5864,229126.0
2024-01-19 11:00:00,47.22,47.26,47.15,47.25,319132.0,46.5864,46.6258,46.5173,46.616,319132.0
2024-01-19 11:05:00,47.24,47.45,47.24,47.41,446800.0,46.6061,46.8133,46.6061,46.7738,446800.0
2024-01-19 11:10:00,47.42,47.52,47.4,47.41,541048.0,46.7837,46.8824,46.764,46.7738,541048.0
2024-01-19 11:15:00,47.41,47.5,47.38,47.39,362117.0,46.7738,46.8626,46.7442,46.7541,362117.0
2024-01-19 11:20:00,47.4,47.5,47.36,47.48,260391.0,46.764,46.8626,46.7245,46.8429,260391.0
2024-01-19 11:25:00,47.49,47.53,47.45,47.48,398969.0,46.8528,46.8922,46.8133,46.8429,398969.0
2024-01-19 11:30:00,47.48,47.49,47.41,47.44,341261.0,46.8429,46.8528,46.7738,46.8034,341261.0
2024-01-19 11:35:00,47.43,47.5,47.37,47.45,247936.0,46.7936,46.8626,46.7344,46.8133,247936.0
2024-01-19 11:40:00,47.45,47.54,47.43,47.54,319365.0,46.8133,46.9021,46.7936,46.9021,319365.0
2024-01-19 11:45:00,47.54,47.57,47.44,47.52,457067.0,46.9021,46.9317,46.8034,46.8824,457067.0
2024-01-19 11:50:00,47.52,47.63,47.51,47.59,442378.0,46.8824,46.9909,46.8725,46.9514,442378.0
2024-01-19 11:55:00,47.59,47.74,47.54,47.74,428935.0,46.9514,47.0994,46.9021,47.0994,428935.0
2024-01-19 12:00:00,47.74,47.75,47.59,47.61,291813.0,47.0994,47.1093,46.9514,46.9711,291813.0
2024-01-19 12:05:00,47.61,47.67,47.55,47.61,226712.0,46.9711,47.0303,46.912,46.9711,226712.0
2024-01-19 12:10:00,47.6,47.76,47.57,47.7,531651.0,46.9613,47.1191,46.9317,47.0599,531651.0
2024-01-19 12:15:00,47.71,47.81,47.58,47.61,563930.0,47.0698,47.1685,46.9416,46.9711,563930.0
2024-01-19 12:20:00,47.61,47.77,47.58,47.75,372782.0,46.9711,47.129,46.9416,47.1093,372782.0
2024-01-19 12:25:00,47.74,47.89,47.73,47.89,458542.0,47.0994,47.2474,47.0895,47.2474,458542.0
2024-01-19 12:30:00,47.89,48.01,47.85,47.96,565375.0,47.2474,47.3658,47.2079,47.3165,565375.0
2024-01-19 12:35:00,47.97,48.01,47.94,47.96,630127.0,47.3263,47.3658,47.2967,47.3165,630127.0
2024-01-19 12:40:00,47.96,48.01,47.84,48.0,491558.0,47.3165,47.3658,47.1981,47.3559,491558.0
2024-01-19 12:45:00,48.0,48.05,47.96,48.0,802817.0,47.3559,47.4052,47.3165,47.3559,802817.0
2024-01-19 12:50:00,48.0,48.18,47.99,48.17,525466.0,47.3559,47.5335,47.346,47.5236,525466.0
2024-01-19 12:55:00,48.18,48.27,48.14,48.23,580143.0,47.5335,47.6223,47.494,47.5828,580143.0
2024-01-19 13:00:00,48.23,48.24,48.07,48.1,353073.0,47.5828,47.5927,47.425,47.4546,353073.0
2024-01-19 13:05:00,48.11,48.25,48.1,48.24,278123.0,47.4644,47.6026,47.4546,47.5927,278123.0
2024-01-19 13:10:00,48.24,48.24,48.06,48.11,306054.0,47.5927,47.5927,47.4151,47.4644,306054.0
2024-01-19 13:15:00,48.12,48.25,48.09,48.18,342618.0,47.4743,47.6026,47.4447,47.5335,342618.0
2024-01-19 13:20:00,48.18,48.24,48.16,48.23,200564.0,47.5335,47.5927,47.5138,47.5828,200564.0
2024-01-19 13:25:00,48.24,48.34,48.2,48.3,349018.0,47.5927,47.6914,47.5532,47.6519,349018.0
2024-01-19 13:30:00,48.31,48.36,48.22,48.28,345849.0,47.6618,47.7111,47.573,47.6322,345849.0
2024-01-19 13:35:00,48.28,48.43,48.28,48.41,328899.0,47.6322,47.7801,47.6322,47.7604,328899.0
2024-01-19 13:40:00,48.4,48.44,48.34,48.38,281279.0,47.7505,47.79,47.6914,47.7308,281279.0
2024-01-19 13:45:00,48.38,48.47,48.3,48.34,375245.0,47.7308,47.8196,47.6519,47.6914,375245.0
2024-01-19 13:50:00,48.34,48.48,48.31,48.44,444483.0,47.6914,47.8295,47.6618,47.79,444483.0
2024-01-19 13:55:00,48.44,48.55,48.38,48.42,654748.0,47.79,47.8985,47.7308,47.7703,654748.0
2024-01-19 14:00:00,48.41,48.56,48.4,48.55,415161.0,47.7604,47.9084,47.7505,47.8985,415161.0
2024-01-19 14:05:00,48.55,48.71,48.52,48.63,771005.0,47.8985,48.0564,47.8689,47.9775,771005.0
2024-01-19 14:10:00,48.62,48.75,48.62,48.73,493164.0,47.9676,48.0959,47.9676,48.0761,493164.0
2024-01-19 14:15:00,48.73,48.76,48.63,48.64,505803.0,48.0761,48.1057,47.9775,47.9873,505803.0
2024-01-19 14:20:00,48.65,48.7,48.56,48.65,514705.0,47.9972,48.0465,47.9084,47.9972,514705.0
2024-01-19 14:25:00,48.65,48.75,48.63,48.66,442024.0,47.9972,48.0959,47.9775,48.0071,442024.0
2024-01-19 14:30:00,48.67,48.71,48.54,48.7,509595.0,48.0169,48.0564,47.8887,48.0465,509595.0
2024-01-19 14:35:00,48.7,48.72,48.57,48.66,455798.0,48.0465,48.0663,47.9183,48.0071,455798.0
2024-01-19 14:40:00,48.66,48.69,48.48,48.51,620807.0,48.0071,48.0367,47.8295,47.8591,620807.0
2024-01-19 14:45:00,48.51,48.56,48.44,48.44,454106.0,47.8591,47.9084,47.79,47.79,454106.0
2024-01-19 14:50:00,48.45,48.47,48.37,48.4,638923.0,47.7999,47.8196,47.721,47.7505,638923.0
2024-01-19 14:55:00,48.39,48.42,48.35,48.4,663176.0,47.7407,47.7703,47.7012,47.7505,663176.0
2024-01-19 15:00:00,48.39,48.48,48.35,48.44,557629.0,47.7407,47.8295,47.7012,47.79,557629.0
2024-01-19 15:05:00,48.45,48.59,48.44,48.55,515157.0,47.7999,47.938,47.79,47.8985,515157.0
2024-01-19 15:10:00,48.56,48.58,48.46,48.47,429179.0,47.9084,47.9281,47.8097,47.8196,429179.0
2024-01-19 15:15:00,48.48,48.51,48.43,48.48,448807.0,47.8295,47.8591,47.7801,47.8295,448807.0
2024-01-19 15:20:00,48.47,48.49,48.34,48.34,387275.0,47.8196,47.8393,47.6914,47.6914,387275.0
2024-01-19 15:25:00,48.34,48.42,48.33,48.36,326422.0,47.6914,47.7703,47.6815,47.7111,326422.0
2024-01-19 15:30:00,48.36,48.42,48.34,48.41,366741.0,47.7111,47.7703,47.6914,47.7604,366741.0
2024-01-19 15:35:00,48.41,48.45,48.38,48.43,463861.0,47.7604,47.7999,47.7308,47.7801,463861.0
2024-01-19 15:40:00,48.43,48.51,48.39,48.41,681969.0,47.7801,47.8591,47.7407,47.7604,681969.0
2024-01-19 15:45:00,48.41,48.5,48.37,48.38,760586.0,47.7604,47.8492,47.721,47.7308,760586.0
2024-01-19 15:50:00,48.37,48.38,48.23,48.25,1621143.0,47.721,47.7308,47.5828,47.6026,1621143.0
2024-01-19 15:55:00,48.25,48.3,48.09,48.15,2619321.0,47.6026,47.6519,47.4447,47.5039,2619321.0
2024-01-22 09:30:00,48.86,49.17,48.48,48.54,2755583.0,48.2044,48.5102,47.8295,47.8887,2755583.0
2024-01-22 09:35:00,48.54,48.87,48.45,48.48,865038.0,47.8887,48.2142,47.7999,47.8295,865038.0
2024-01-22 09:40:00,48.48,48.48,47.75,47.84,1382163.0,47.8295,47.8295,47.1093,47.1981,1382163.0
2024-01-22 09:45:00,47.83,48.05,47.7,48.04,1109132.0,47.1882,47.4052,47.0599,47.3954,1109132.0
2024-01-22 09:50:00,48.03,48.05,47.84,47.96,942426.0,47.3855,47.4052,47.1981,47.3165,942426.0
2024-01-22 09:55:00,47.96,48.1,47.89,48.04,633648.0,47.3165,47.4546,47.2474,47.3954,633648.0
2024-01-22 10:00:00,48.04,48.23,47.85,47.89,827085.0,47.3954,47.5828,47.2079,47.2474,827085.0
2024-01-22 10:05:00,47.9,48.09,47.81,48.05,642792.0,47.2573,47.4447,47.1685,47.4052,642792.0
2024-01-22 10:10:00,48.05,48.27,48.04,48.25,514649.0,47.4052,47.6223,47.3954,47.6026,514649.0
2024-01-22 10:15:00,48.25,48.31,48.16,48.26,523916.0,47.6026,47.6618,47.5138,47.6124,523916.0
2024-01-22 10:20:00,48.26,48.35,48.07,48.11,474420.0,47.6124,47.7012,47.425,47.4644,474420.0
2024-01-22 10:25:00,48.1,48.25,48.01,48.03,511327.0,47.4546,47.6026,47.3658,47.3855,511327.0
2024-01-22 10:30:00,48.04,48.06,47.85,47.97,567356.0,47.3954,47.4151,47.2079,47.3263,567356.0
2024-01-22 10:35:00,47.98,47.98,47.84,47.94,361676.0,47.3362,47.3362,47.1981,47.2967,361676.0
2024-01-22 10:40:00,47.93,47.94,47.75,47.77,436965.0,47.2869,47.2967,47.1093,47.129,436965.0
2024-01-22 10:45:00,47.76,47.8,47.64,47.69,641188.0,47.1191,47.1586,47.0007,47.0501,641188.0
2024-01-22 10:50:00,47.69,47.87,47.68,47.87,331901.0,47.0501,47.2277,47.0402,47.2277,331901.0
2024-01-22 10:55:00,47.86,47.89,47.73,47.76,455261.0,47.2178,47.2474,47.0895,47.1191,455261.0
2024-01-22 11:00:00,47.76,47.81,47.69,47.69,281748.0,47.1191,47.1685,47.0501,47.0501,281748.0
2024-01-22 11:05:00,47.69,47.81,47.69,47.77,254194.0,47.0501,47.1685,47.0501,47.129,254194.0
2024-01-22 11:10:00,47.78,47.96,47.75,47.93,309125.0,47.1389,47.3165,47.1093,47.2869,309125.0
2024-01-22 11:15:00,47.93,48.01,47.9,47.99,273749.0,47.2869,47.3658,47.2573,47.346,273749.0
2024-01-22 11:20:00,47.99,48.01,47.95,47.99,243610.0,47.346,47.3658,47.3066,47.346,243610.0
2024-01-22 11:25:00,47.99,48.08,47.92,47.94,266910.0,47.346,47.4348,47.277,47.2967,266910.0
2024-01-22 11:30:00,47.95,48.07,47.93,48.0,209602.0,47.3066,47.425,47.2869,47.3559,209602.0
2024-01-22 11:35:00,48.01,48.19,47.96,48.15,444751.0,47.3658,47.5434,47.3165,47.5039,444751.0
2024-01-22 11:40:00,48.16,48.19,48.04,48.12,397317.0,47.5138,47.5434,47.3954,47.4743,397317.0
2024-01-22 11:45:00,48.12,48.24,48.1,48.23,270366.0,47.4743,47.5927,47.4546,47.5828,270366.0
2024-01-22 11:50:00,48.23,48.35,48.21,48.31,393549.0,47.5828,47.7012,47.5631,47.6618,393549.0
2024-01-22 11:55:00,48.31,48.42,48.3,48.4,284407.0,47.6618,47.7703,47.6519,47.7505,284407.0
2024-01-22 12:00:00,48.41,48.43,48.31,48.32,292106.0,47.7604,47.7801,47.6618,47.6716,292106.0
2024-01-22 12:05:00,48.33,48.33,48.12,48.13,381169.0,47.6815,47.6815,47.4743,47.4842,381169.0
2024-01-22 12:10:00,48.13,48.34,48.13,48.34,423844.0,47.4842,47.6914,47.4842,47.6914,423844.0
2024-01-22 12:15:00,48.34,48.35,48.21,48.22,239882.0,47.6914,47.7012,47.5631,47.573,239882.0
2024-01-22 12:20:00,48.22,48.29,48.2,48.26,137153.0,47.573,47.642,47.5532,47.6124,137153.0
2024-01-22 12:25:00,48.25,48.25,48.14,48.19,206366.0,47.6026,47.6026,47.494,47.5434,206366.0
2024-01-22 12:30:00,48.19,48.2,48.03,48.05,202548.0,47.5434,47.5532,47.3855,47.4052,202548.0
2024-01-22 12:35:00,48.06,48.14,48.02,48.12,241427.0,47.4151,47.494,47.3756,47.4743,241427.0
2024-01-22 12:40:00,48.12,48.14,48.04,48.07,131558.0,47.4743,47.494,47.3954,47.425,131558.0
2024-01-22 12:45:00,48.06,48.12,48.04,48.05,178989.0,47.4151,47.4743,47.3954,47.4052,178989.0
2024-01-22 12:50:00,48.05,48.13,48.01,48.09,152622.0,47.4052,47.4842,47.3658,47.4447,152622.0
2024-01-22 12:55:00,48.09,48.14,48.05,48.09,136500.0,47.4447,47.494,47.4052,47.4447,136500.0
2024-01-22 13:00:00,48.09,48.09,47.99,48.01,205657.0,47.4447,47.4447,47.346,47.3658,205657.0
2024-01-22 13:05:00,48.01,48.09,48.0,48.07,118551.0,47.3658,47.4447,47.3559,47.425,118551.0
2024-01-22 13:10:00,48.07,48.13,48.05,48.09,151303.0,47.425,47.4842,47.4052,47.4447,151303.0
2024-01-22 13:15:00,48.09,48.09,48.01,48.02,145348.0,47.4447,47.4447,47.3658,47.3756,145348.0
2024-01-22 13:20:00,48.02,48.06,47.97,48.02,246532.0,47.3756,47.4151,47.3263,47.3756,246532.0
2024-01-22 13:25:00,48.02,48.04,47.95,48.03,208617.0,47.3756,47.3954,47.3066,47.3855,208617.0
2024-01-22 13:30:00,48.03,48.06,47.99,48.0,148345.0,47.3855,47.4151,47.346,47.3559,148345.0
2024-01-22 13:35:00,48.0,48.06,47.98,48.05,124886.0,47.3559,47.4151,47.3362,47.4052,124886.0
2024-01-22 13:40:00,48.05,48.12,48.04,48.07,173651.0,47.4052,47.4743,47.3954,47.425,173651.0
2024-01-22 13:45:00,48.07,48.17,48.07,48.17,207879.0,47.425,47.5236,47.425,47.5236,207879.0
2024-01-22 13:50:00,48.17,48.17,48.12,48.16,186394.0,47.5236,47.5236,47.4743,47.5138,186394.0
2024-01-22 13:55:00,48.15,48.15,48.04,48.06,164196.0,47.5039,47.5039,47.3954,47.4151,164196.0
2024-01-22 14:00:00,48.06,48.13,48.05,48.06,149321.0,47.4151,47.4842,47.4052,47.4151,149321.0
2024-01-22 14:05:00,48.06,48.13,48.06,48.11,122143.0,47.4151,47.4842,47.4151,47.4644,122143.0
2024-01-22 14:10:00,48.11,48.11,48.01,48.04,132062.0,47.4644,47.4644,47.3658,47.3954,132062.0
2024-01-22 14:15:00,48.04,48.04,47.97,47.99,142958.0,47.3954,47.3954,47.3263,47.346,142958.0
2024-01-22 14:20:00,47.98,48.03,47.94,48.02,194530.0,47.3362,47.3855,47.2967,47.3756,194530.0
2024-01-22 14:25:00,48.02,48.11,48.0,48.09,138060.0,47.3756,47.4644,47.3559,47.4447,138060.0
2024-01-22 14:30:00,48.11,48.15,48.05,48.08,177414.0,47.4644,47.5039,47.4052,47.4348,177414.0
2024-01-22 14:35:00,48.08,48.15,48.06,48.15,114757.0,47.4348,47.5039,47.4151,47.5039,114757.0
2024-01-22 14:40:00,48.15,48.18,48.12,48.14,149975.0,47.5039,47.5335,47.4743,47.494,149975.0
2024-01-22 14:45:00,48.13,48.14,48.07,48.13,149118.0,47.4842,47.494,47.425,47.4842,149118.0
2024-01-22 14:50:00,48.13,48.17,48.12,48.16,149033.0,47.4842,47.5236,47.4743,47.5138,149033.0
2024-01-22 14:55:00,48.16,48.19,48.14,48.17,120488.0,47.5138,47.5434,47.494,47.5236,120488.0
2024-01-22 15:00:00,48.18,48.2,48.12,48.2,167700.0,47.5335,47.5532,47.4743,47.5532,167700.0
2024-01-22 15:05:00,48.2,48.28,48.14,48.28,276202.0,47.5532,47.6322,47.494,47.6322,276202.0
2024-01-22 15:10:00,48.28,48.34,48.27,48.33,220283.0,47.6322,47.6914,47.6223,47.6815,220283.0
2024-01-22 15:15:00,48.33,48.33,48.27,48.33,180150.0,47.6815,47.6815,47.6223,47.6815,180150.0
2024-01-22 15:20:00,48.33,48.37,48.29,48.35,266562.0,47.6815,47.721,47.642,47.7012,266562.0
2024-01-22 15:25:00,48.36,48.4,48.35,48.37,202619.0,47.7111,47.7505,47.7012,47.721,202619.0
2024-01-22 15:30:00,48.37,48.38,48.34,48.37,257394.0,47.721,47.7308,47.6914,47.721,257394.0
2024-01-22 15:35:00,48.37,48.44,48.36,48.4,388823.0,47.721,47.79,47.7111,47.7505,388823.0
2024-01-22 15:40:00,48.4,48.43,48.33,48.34,330337.0,47.7505,47.7801,47.6815,47.6914,330337.0
2024-01-22 15:45:00,48.34,48.37,48.29,48.32,487566.0,47.6914,47.721,47.642,47.6716,487566.0
2024-01-22 15:50:00,48.32,48.36,48.27,48.32,699179.0,47.6716,47.7111,47.6223,47.6716,699179.0
2024-01-22 15:55:00,48.32,48.33,48.22,48.24,1452762.0,47.6716,47.6815,47.573,47.5927,1452762.0
2024-01-23 09:30:00,48.15,48.16,47.33,47.55,1200513.0,47.5039,47.5138,46.6949,46.912,1200513.0
2024-01-23 09:35:00,47.55,47.7,47.4,47.65,701442.0,46.912,47.0599,46.764,47.0106,701442.0
2024-01-23 09:40:00,47.65,47.68,47.36,47.42,612586.0,47.0106,47.0402,46.7245,46.7837,612586.0
2024-01-23 09:45:00,47.43,47.52,47.32,47.48,525948.0,46.7936,46.8824,46.685,46.8429,525948.0
2024-01-23 09:50:00,47.48,47.65,47.48,47.59,493267.0,46.8429,47.0106,46.8429,46.9514,493267.0
2024-01-23 09:55:00,47.59,47.68,47.5,47.61,355878.0,46.9514,47.0402,46.8626,46.9711,355878.0
2024-01-23 10:00:00,47.62,47.69,47.54,47.58,448337.0,46.981,47.0501,46.9021,46.9416,448337.0
2024-01-23 10:05:00,47.58,47.69,47.53,47.55,249298.0,46.9416,47.0501,46.8922,46.912,249298.0
2024-01-23 10:10:00,47.56,47.7,47.54,47.69,319814.0,46.9218,47.0599,46.9021,47.0501,319814.0
2024-01-23 10:15:00,47.7,47.81,47.69,47.79,289813.0,47.0599,47.1685,47.0501,47.1487,289813.0
2024-01-23 10:20:00,47.79,47.81,47.71,47.73,361877.0,47.1487,47.1685,47.0698,47.0895,361877.0
2024-01-23 10:25:00,47.74,47.82,47.61,47.81,341126.0,47.0994,47.1783,46.9711,47.1685,341126.0
2024-01-23 10:30:00,47.81,47.82,47.66,47.72,397424.0,47.1685,47.1783,47.0205,47.0797,397424.0
2024-01-23 10:35:00,47.71,47.81,47.7,47.8,207367.0,47.0698,47.1685,47.0599,47.1586,207367.0
2024-01-23 10:40:00,47.81,47.85,47.75,47.8,261879.0,47.1685,47.2079,47.1093,47.1586,261879.0
2024-01-23 10:45:00,47.8,47.85,47.75,47.83,292851.0,47.1586,47.2079,47.1093,47.1882,292851.0
2024-01-23 10:50:00,47.83,47.9,47.78,47.87,260934.0,47.1882,47.2573,47.1389,47.2277,260934.0
2024-01-23 10:55:00,47.87,47.9,47.81,47.83,302461.0,47.2277,47.2573,47.1685,47.1882,302461.0
2024-01-23 11:00:00,47.82,47.97,47.79,47.96,326242.0,47.1783,47.3263,47.1487,47.3165,326242.0
2024-01-23 11:05:00,47.96,48.09,47.94,48.03,204763.0,47.3165,47.4447,47.2967,47.3855,204763.0
2024-01-23 11:10:00,48.03,48.09,47.96,47.97,271605.0,47.3855,47.4447,47.3165,47.3263,271605.0
2024-01-23 11:15:00,47.97,48.07,47.94,48.04,294728.0,47.3263,47.425,47.2967,47.3954,294728.0
2024-01-23 11:20:00,48.05,48.05,47.97,47.99,143581.0,47.4052,47.4052,47.3263,47.346,143581.0
2024-01-23 11:25:00,47.99,48.05,47.98,48.01,145743.0,47.346,47.4052,47.3362,47.3658,145743.0
2024-01-23 11:30:00,48.0,48.06,47.96,47.99,271537.0,47.3559,47.4151,47.3165,47.346,271537.0
2024-01-23 11:35:00,47.98,48.04,47.95,47.98,169758.0,47.3362,47.3954,47.3066,47.3362,169758.0
2024-01-23 11:40:00,47.98,48.04,47.94,48.03,121444.0,47.3362,47.3954,47.2967,47.3855,121444.0
2024-01-23 11:45:00,48.03,48.09,48.01,48.05,153541.0,47.3855,47.4447,47.3658,47.4052,153541.0
2024-01-23 11:50:00,48.04,48.13,48.01,48.13,150225.0,47.3954,47.4842,47.3658,47.4842,150225.0
2024-01-23 11:55:00,48.13,48.22,48.12,48.21,264776.0,47.4842,47.573,47.4743,47.5631,264776.0
2024-01-23 12:00:00,48.21,48.24,48.16,48.2,259346.0,47.5631,47.5927,47.5138,47.5532,259346.0
2024-01-23 12:05:00,48.2,48.22,48.14,48.21,178535.0,47.5532,47.573,47.494,47.5631,178535.0
2024-01-23 12:10:00,48.22,48.34,48.19,48.33,283816.0,47.573,47.6914,47.5434,47.6815,283816.0
2024-01-23 12:15:00,48.33,48.37,48.21,48.23,384213.0,47.6815,47.721,47.5631,47.5828,384213.0
2024-01-23 12:20:00,48.23,48.3,48.21,48.27,217691.0,47.5828,47.6519,47.5631,47.6223,217691.0
2024-01-23 12:25:00,48.27,48.39,48.24,48.35,353896.0,47.6223,47.7407,47.5927,47.7012,353896.0
2024-01-23 12:30:00,48.36,48.39,48.31,48.33,342340.0,47.7111,47.7407,47.6618,47.6815,342340.0
2024-01-23 12:35:00,48.32,48.35,48.26,48.34,203662.0,47.6716,47.7012,47.6124,47.6914,203662.0
2024-01-23 12:40:00,48.33,48.42,48.31,48.4,211584.0,47.6815,47.7703,47.6618,47.7505,211584.0
2024-01-23 12:45:00,48.39,48.42,48.34,48.38,219281.0,47.7407,47.7703,47.6914,47.7308,219281.0
2024-01-23 12:50:00,48.38,48.44,48.36,48.44,169489.0,47.7308,47.79,47.7111,47.79,169489.0
2024-01-23 12:55:00,48.43,48.49,48.41,48.48,212204.0,47.7801,47.8393,47.7604,47.8295,212204.0
2024-01-23 13:00:00,48.48,48.49,48.38,48.39,223516.0,47.8295,47.8393,47.7308,47.7407,223516.0
2024-01-23 13:05:00,48.38,48.47,48.31,48.43,220707.0,47.7308,47.8196,47.6618,47.7801,220707.0
2024-01-23 13:10:00,48.43,48.45,48.39,48.4,118762.0,47.7801,47.7999,47.7407,47.7505,118762.0
2024-01-23 13:15:00,48.4,48.44,48.36,48.43,189610.0,47.7505,47.79,47.7111,47.7801,189610.0
2024-01-23 13:20:00,48.43,48.46,48.36,48.37,209124.0,47.7801,47.8097,47.7111,47.721,209124.0
2024-01-23 13:25:00,48.37,48.39,48.34,48.35,123833.0,47.721,47.7407,47.6914,47.7012,123833.0
2024-01-23 13:30:00,48.35,48.38,48.3,48.32,160999.0,47.7012,47.7308,47.6519,47.6716,160999.0
2024-01-23 13:35:00,48.32,48.32,48.26,48.26,111246.0,47.6716,47.6716,47.6124,47.6124,111246.0
2024-01-23 13:40:00,48.27,48.34,48.25,48.33,144306.0,47.6223,47.6914,47.6026,47.6815,144306.0
2024-01-23 13:45:00,48.32,48.39,48.32,48.38,167868.0,47.6716,47.7407,47.6716,47.7308,167868.0
2024-01-23 13:50:00,48.39,48.41,48.36,48.39,136464.0,47.7407,47.7604,47.7111,47.7407,136464.0
2024-01-23 13:55:00,48.4,48.46,48.39,48.45,192077.0,47.7505,47.8097,47.7407,47.7999,192077.0
2024-01-23 14:00:00,48.45,48.48,48.38,48.43,183299.0,47.7999,47.8295,47.7308,47.7801,183299.0
2024-01-23 14:05:00,48.42,48.47,48.35,48.37,152176.0,47.7703,47.8196,47.7012,47.721,152176.0
2024-01-23 14:10:00,48.36,48.43,48.35,48.39,144970.0,47.7111,47.7801,47.7012,47.7407,144970.0
2024-01-23 14:15:00,48.39,48.45,48.36,48.44,162005.0,47.7407,47.7999,47.7111,47.79,162005.0
2024-01-23 14:20:00,48.44,48.48,48.43,48.46,195665.0,47.79,47.8295,47.7801,47.8097,195665.0
2024-01-23 14:25:00,48.46,48.46,48.39,48.41,109283.0,47.8097,47.8097,47.7407,47.7604,109283.0
2024-01-23 14:30:00,48.42,48.44,48.38,48.44,197243.0,47.7703,47.79,47.7308,47.79,197243.0
2024-01-23 14:35:00,48.44,48.58,48.42,48.55,502916.0,47.79,47.9281,47.7703,47.8985,502916.0
2024-01-23 14:40:00,48.55,48.57,48.51,48.57,192077.0,47.8985,47.9183,47.8591,47.9183,192077.0
2024-01-23 14:45:00,48.56,48.64,48.54,48.6,272269.0,47.9084,47.9873,47.8887,47.9479,272269.0
2024-01-23 14:50:00,48.6,48.64,48.54,48.64,249832.0,47.9479,47.9873,47.8887,47.9873,249832.0
2024-01-23 14:55:00,48.64,48.72,48.63,48.69,297610.0,47.9873,48.0663,47.9775,48.0367,297610.0
2024-01-23 15:00:00,48.69,48.73,48.67,48.69,302729.0,48.0367,48.0761,48.0169,48.0367,302729.0
2024-01-23 15:05:00,48.69,48.81,48.66,48.75,362995.0,48.0367,48.155,48.0071,48.0959,362995.0
2024-01-23 15:10:00,48.75,48.84,48.74,48.79,297400.0,48.0959,48.1846,48.086,48.1353,297400.0
2024-01-23 15:15:00,48.79,48.81,48.67,48.7,385644.0,48.1353,48.155,48.0169,48.0465,385644.0
2024-01-23 15:20:00,48.7,48.75,48.69,48.73,297898.0,48.0465,48.0959,48.0367,48.0761,297898.0
2024-01-23 15:25:00,48.73,48.76,48.69,48.72,311132.0,48.0761,48.1057,48.0367,48.0663,311132.0
2024-01-23 15:30:00,48.72,48.72,48.61,48.63,385990.0,48.0663,48.0663,47.9577,47.9775,385990.0
2024-01-23 15:35:00,48.63,48.7,48.54,48.69,520687.0,47.9775,48.0465,47.8887,48.0367,520687.0
2024-01-23 15:40:00,48.68,48.74,48.64,48.72,495598.0,48.0268,48.086,47.9873,48.0663,495598.0
2024-01-23 15:45:00,48.72,48.76,48.69,48.72,904705.0,48.0663,48.1057,48.0367,48.0663,904705.0
2024-01-23 15:50:00,48.73,48.88,48.71,48.88,1269578.0,48.0761,48.2241,48.0564,48.2241,1269578.0
2024-01-23 15:55:00,48.88,48.94,48.86,48.89,2373444.0,48.2241,48.2833,48.2044,48.234,2373444.0
2024-01-24 09:30:00,49.17,49.27,48.72,48.77,1636129.0,48.5102,48.6089,48.0663,48.1156,1636129.0
2024-01-24 09:35:00,48.77,48.77,48.3,48.38,1250410.0,48.1156,48.1156,47.6519,47.7308,1250410.0
2024-01-24 09:40:00,48.37,48.8,48.26,48.66,1004811.0,47.721,48.1452,47.6124,48.0071,1004811.0
2024-01-24 09:45:00,48.65,48.68,48.46,48.59,749637.0,47.9972,48.0268,47.8097,47.938,749637.0
2024-01-24 09:50:00,48.59,48.68,48.55,48.61,563310.0,47.938,48.0268,47.8985,47.9577,563310.0
2024-01-24 09:55:00,48.61,48.78,48.54,48.78,676910.0,47.9577,48.1254,47.8887,48.1254,676910.0
2024-01-24 10:00:00,48.77,48.79,48.55,48.68,805444.0,48.1156,48.1353,47.8985,48.0268,805444.0
2024-01-24 10:05:00,48.68,48.94,48.63,48.94,590510.0,48.0268,48.2833,47.9775,48.2833,590510.0
2024-01-24 10:10:00,48.94,49.01,48.84,48.94,552596.0,48.2833,48.3524,48.1846,48.2833,552596.0
2024-01-24 10:15:00,48.94,49.12,48.93,49.04,851549.0,48.2833,48.4609,48.2734,48.382,851549.0
2024-01-24 10:20:00,49.04,49.08,49.0,49.08,415977.0,48.382,48.4214,48.3425,48.4214,415977.0
2024-01-24 10:25:00,49.07,49.2,49.01,49.13,605840.0,48.4116,48.5398,48.3524,48.4708,605840.0
2024-01-24 10:30:00,49.13,49.19,49.02,49.19,655674.0,48.4708,48.5299,48.3622,48.5299,655674.0
2024-01-24 10:35:00,49.19,49.46,49.17,49.44,872517.0,48.5299,48.7963,48.5102,48.7766,872517.0
2024-01-24 10:40:00,49.44,49.52,49.4,49.46,882847.0,48.7766,48.8555,48.7371,48.7963,882847.0
2024-01-24 10:45:00,49.46,49.51,49.39,49.43,684092.0,48.7963,48.8457,48.7273,48.7667,684092.0
2024-01-24 10:50:00,49.43,49.43,49.2,49.27,850343.0,48.7667,48.7667,48.5398,48.6089,850343.0
2024-01-24 10:55:00,49.28,49.33,49.18,49.29,398346.0,48.6187,48.6681,48.5201,48.6286,398346.0
2024-01-24 11:00:00,49.29,49.46,49.25,49.44,493625.0,48.6286,48.7963,48.5891,48.7766,493625.0
2024-01-24 11:05:00,49.43,49.44,49.24,49.34,383972.0,48.7667,48.7766,48.5793,48.6779,383972.0
2024-01-24 11:10:00,49.34,49.39,49.31,49.36,246316.0,48.6779,48.7273,48.6483,48.6977,246316.0
2024-01-24 11:15:00,49.36,49.45,49.31,49.45,252113.0,48.6977,48.7865,48.6483,48.7865,252113.0
2024-01-24 11:20:00,49.45,49.49,49.38,49.47,435609.0,48.7865,48.8259,48.7174,48.8062,435609.0
2024-01-24 11:25:00,49.48,49.5,49.37,49.41,378559.0,48.8161,48.8358,48.7075,48.747,378559.0
2024-01-24 11:30:00,49.41,49.42,49.31,49.36,331638.0,48.747,48.7569,48.6483,48.6977,331638.0
2024-01-24 11:35:00,49.36,49.44,49.34,49.39,236956.0,48.6977,48.7766,48.6779,48.7273,236956.0
2024-01-24 11:40:00,49.39,49.46,49.37,49.38,410692.0,48.7273,48.7963,48.7075,48.7174,410692.0
2024-01-24 11:45:00,49.38,49.44,49.37,49.4,339077.0,48.7174,48.7766,48.7075,48.7371,339077.0
2024-01-24 11:50:00,49.4,49.49,49.37,49.49,380512.0,48.7371,48.8259,48.7075,48.8259,380512.0
2024-01-24 11:55:00,49.49,49.58,49.44,49.55,437662.0,48.8259,48.9147,48.7766,48.8851,437662.0
2024-01-24 12:00:00,49.56,49.59,49.51,49.52,284432.0,48.895,48.9246,48.8457,48.8555,284432.0
2024-01-24 12:05:00,49.51,49.62,49.49,49.61,467814.0,48.8457,48.9542,48.8259,48.9443,467814.0
2024-01-24 12:10:00,49.61,49.68,49.54,49.55,463955.0,48.9443,49.0134,48.8753,48.8851,463955.0
2024-01-24 12:15:00,49.55,49.6,49.53,49.55,281335.0,48.8851,48.9344,48.8654,48.8851,281335.0
2024-01-24 12:20:00,49.54,49.64,49.53,49.59,240122.0,48.8753,48.9739,48.8654,48.9246,240122.0
2024-01-24 12:25:00,49.59,49.66,49.58,49.59,362092.0,48.9246,48.9936,48.9147,48.9246,362092.0
2024-01-24 12:30:00,49.6,49.74,49.6,49.73,295660.0,48.9344,49.0726,48.9344,49.0627,295660.0
2024-01-24 12:35:00,49.73,49.77,49.68,49.75,399181.0,49.0627,49.1022,49.0134,49.0824,399181.0
2024-01-24 12:40:00,49.76,49.77,49.65,49.66,346685.0,49.0923,49.1022,48.9838,48.9936,346685.0
2024-01-24 12:45:00,49.66,49.67,49.55,49.63,320670.0,48.9936,49.0035,48.8851,48.964,320670.0
2024-01-24 12:50:00,49.62,49.71,49.58,49.71,291355.0,48.9542,49.043,48.9147,49.043,291355.0
2024-01-24 12:55:00,49.71,49.72,49.63,49.66,248634.0,49.043,49.0528,48.964,48.9936,248634.0
2024-01-24 13:00:00,49.66,49.67,49.47,49.49,498771.0,48.9936,49.0035,48.8062,48.8259,498771.0
2024-01-24 13:05:00,49.49,49.49,49.36,49.39,406690.0,48.8259,48.8259,48.6977,48.7273,406690.0
2024-01-24 13:10:00,49.38,49.39,49.26,49.27,399158.0,48.7174,48.7273,48.599,48.6089,399158.0
2024-01-24 13:15:00,49.27,49.28,49.15,49.18,414954.0,48.6089,48.6187,48.4905,48.5201,414954.0
2024-01-24 13:20:00,49.18,49.25,49.15,49.24,447137.0,48.5201,48.5891,48.4905,48.5793,447137.0
2024-01-24 13:25:00,49.23,49.32,49.19,49.2,595452.0,48.5694,48.6582,48.5299,48.5398,595452.0
2024-01-24 13:30:00,49.2,49.22,49.12,49.21,349593.0,48.5398,48.5595,48.4609,48.5497,349593.0
2024-01-24 13:35:00,49.21,49.25,49.09,49.09,296392.0,48.5497,48.5891,48.4313,48.4313,296392.0
2024-01-24 13:40:00,49.09,49.14,49.03,49.04,350109.0,48.4313,48.4806,48.3721,48.382,350109.0
2024-01-24 13:45:00,49.03,49.06,49.0,49.04,406423.0,48.3721,48.4017,48.3425,48.382,406423.0
2024-01-24 13:50:00,49.04,49.12,49.0,49.11,209071.0,48.382,48.4609,48.3425,48.451,209071.0
2024-01-24 13:55:00,49.1,49.2,49.07,49.15,259205.0,48.4412,48.5398,48.4116,48.4905,259205.0
2024-01-24 14:00:00,49.15,49.18,49.09,49.14,289727.0,48.4905,48.5201,48.4313,48.4806,289727.0
2024-01-24 14:05:00,49.14,49.18,49.1,49.11,187597.0,48.4806,48.5201,48.4412,48.451,187597.0
2024-01-24 14:10:00,49.1,49.11,48.95,49.0,463965.0,48.4412,48.451,48.2932,48.3425,463965.0
2024-01-24 14:15:00,49.0,49.03,48.89,48.98,377020.0,48.3425,48.3721,48.234,48.3228,377020.0
2024-01-24 14:20:00,48.98,49.0,48.8,48.85,473076.0,48.3228,48.3425,48.1452,48.1945,473076.0
2024-01-24 14:25:00,48.85,48.96,48.84,48.96,313420.0,48.1945,48.303,48.1846,48.303,313420.0
2024-01-24 14:30:00,48.96,49.01,48.9,48.93,270454.0,48.303,48.3524,48.2438,48.2734,270454.0
2024-01-24 14:35:00,48.93,49.01,48.91,49.0,246388.0,48.2734,48.3524,48.2537,48.3425,246388.0
2024-01-24 14:40:00,49.0,49.07,48.97,49.05,319538.0,48.3425,48.4116,48.3129,48.3918,319538.0
2024-01-24 14:45:00,49.05,49.09,49.02,49.02,232579.0,48.3918,48.4313,48.3622,48.3622,232579.0
2024-01-24 14:50:00,49.03,49.1,49.02,49.07,269554.0,48.3721,48.4412,48.3622,48.4116,269554.0
2024-01-24 14:55:00,49.07,49.07,48.99,49.02,234024.0,48.4116,48.4116,48.3326,48.3622,234024.0
2024-01-24 15:00:00,49.02,49.07,48.99,49.03,353376.0,48.3622,48.4116,48.3326,48.3721,353376.0
2024-01-24 15:05:00,49.03,49.14,49.02,49.12,309547.0,48.3721,48.4806,48.3622,48.4609,309547.0
2024-01-24 15:10:00,49.13,49.14,48.93,48.94,475590.0,48.4708,48.4806,48.2734,48.2833,475590.0
2024-01-24 15:15:00,48.94,48.94,48.83,48.85,393993.0,48.2833,48.2833,48.1748,48.1945,393993.0
2024-01-24 15:20:00,48.84,48.95,48.82,48.95,359686.0,48.1846,48.2932,48.1649,48.2932,359686.0
2024-01-24 15:25:00,48.95,48.95,48.81,48.83,352144.0,48.2932,48.2932,48.155,48.1748,352144.0
2024-01-24 15:30:00,48.83,49.0,48.8,48.98,474510.0,48.1748,48.3425,48.1452,48.3228,474510.0
2024-01-24 15:35:00,48.98,49.1,48.97,49.09,501195.0,48.3228,48.4412,48.3129,48.4313,501195.0
2024-01-24 15:40:00,49.09,49.18,49.07,49.17,495562.0,48.4313,48.5201,48.4116,48.5102,495562.0
2024-01-24 15:45:00,49.18,49.2,49.11,49.13,621526.0,48.5201,48.5398,48.451,48.4708,621526.0
2024-01-24 15:50:00,49.12,49.13,49.01,49.08,959441.0,48.4609,48.4708,48.3524,48.4214,959441.0
2024-01-24 15:55:00,49.08,49.15,49.05,49.09,1497056.0,48.4214,48.4905,48.3918,48.4313,1497056.0
2024-01-25 09:30:00,50.01,50.07,49.54,49.66,2208204.0,49.3389,49.3981,48.8753,48.9936,2208204.0
2024-01-25 09:35:00,49.64,49.81,49.4,49.78,1210207.0,48.9739,49.1416,48.7371,49.112,1210207.0
2024-01-25 09:40:00,49.78,49.96,49.52,49.59,906907.0,49.112,49.2896,48.8555,48.9246,906907.0
2024-01-25 09:45:00,49.59,49.59,49.32,49.55,1106314.0,48.9246,48.9246,48.6582,48.8851,1106314.0
2024-01-25 09:50:00,49.54,49.67,49.36,49.37,1001698.0,48.8753,49.0035,48.6977,48.7075,1001698.0
2024-01-25 09:55:00,49.38,49.44,49.26,49.26,846034.0,48.7174,48.7766,48.599,48.599,846034.0
2024-01-25 10:00:00,49.27,49.49,49.24,49.48,754041.0,48.6089,48.8259,48.5793,48.8161,754041.0
2024-01-25 10:05:00,49.48,49.76,49.46,49.71,896399.0,48.8161,49.0923,48.7963,49.043,896399.0
2024-01-25 10:10:00,49.72,49.92,49.68,49.92,603199.0,49.0528,49.2502,49.0134,49.2502,603199.0
2024-01-25 10:15:00,49.92,49.99,49.72,49.82,655683.0,49.2502,49.3192,49.0528,49.1515,655683.0
2024-01-25 10:20:00,49.83,50.01,49.74,50.0,848848.0,49.1614,49.3389,49.0726,49.3291,848848.0
2024-01-25 10:25:00,50.0,50.3,49.98,50.25,1183262.0,49.3291,49.6251,49.3093,49.5757,1183262.0
2024-01-25 10:30:00,50.25,50.29,49.9,49.96,1182985.0,49.5757,49.6152,49.2304,49.2896,1182985.0
2024-01-25 10:35:00,49.96,49.97,49.71,49.96,834116.0,49.2896,49.2995,49.043,49.2896,834116.0
2024-01-25 10:40:00,49.97,50.17,49.96,50.12,778507.0,49.2995,49.4968,49.2896,49.4475,778507.0
2024-01-25 10:45:00,50.12,50.14,49.92,49.96,667630.0,49.4475,49.4672,49.2502,49.2896,667630.0
2024-01-25 10:50:00,49.96,49.98,49.84,49.84,412806.0,49.2896,49.3093,49.1712,49.1712,412806.0
2024-01-25 10:55:00,49.84,49.96,49.8,49.96,548398.0,49.1712,49.2896,49.1318,49.2896,548398.0
2024-01-25 11:00:00,49.96,49.96,49.79,49.8,340634.0,49.2896,49.2896,49.1219,49.1318,340634.0
2024-01-25 11:05:00,49.8,49.81,49.66,49.74,687382.0,49.1318,49.1416,48.9936,49.0726,687382.0
2024-01-25 11:10:00,49.75,49.81,49.67,49.76,705378.0,49.0824,49.1416,49.0035,49.0923,705378.0
2024-01-25 11:15:00,49.76,49.87,49.73,49.73,459601.0,49.0923,49.2008,49.0627,49.0627,459601.0
2024-01-25 11:20:00,49.73,49.8,49.69,49.78,422865.0,49.0627,49.1318,49.0232,49.112,422865.0
2024-01-25 11:25:00,49.77,49.88,49.71,49.88,495799.0,49.1022,49.2107,49.043,49.2107,495799.0
2024-01-25 11:30:00,49.87,49.94,49.87,49.9,372520.0,49.2008,49.2699,49.2008,49.2304,372520.0
2024-01-25 11:35:00,49.91,49.98,49.84,49.98,498825.0,49.2403,49.3093,49.1712,49.3093,498825.0
2024-01-25 11:40:00,49.98,50.04,49.9,50.0,547056.0,49.3093,49.3685,49.2304,49.3291,547056.0
2024-01-25 11:45:00,50.0,50.11,49.97,50.08,494881.0,49.3291,49.4376,49.2995,49.408,494881.0
2024-01-25 11:50:00,50.09,50.12,49.95,49.96,601831.0,49.4179,49.4475,49.2797,49.2896,601831.0
2024-01-25 11:55:00,49.95,49.96,49.87,49.93,435183.0,49.2797,49.2896,49.2008,49.26,435183.0
2024-01-25 12:00:00,49.93,49.94,49.78,49.88,467670.0,49.26,49.2699,49.112,49.2107,467670.0
2024-01-25 12:05:00,49.88,49.89,49.61,49.66,539912.0,49.2107,49.2206,48.9443,48.9936,539912.0
2024-01-25 12:10:00,49.66,49.68,49.55,49.68,482454.0,48.9936,49.0134,48.8851,49.0134,482454.0
2024-01-25 12:15:00,49.68,49.74,49.62,49.69,430825.0,49.0134,49.0726,48.9542,49.0232,430825.0
2024-01-25 12:20:00,49.7,49.71,49.61,49.64,318409.0,49.0331,49.043,48.9443,48.9739,318409.0
2024-01-25 12:25:00,49.65,49.83,49.62,49.81,421920.0,48.9838,49.1614,48.9542,49.1416,421920.0
2024-01-25 12:30:00,49.8,49.81,49.55,49.58,463783.0,49.1318,49.1416,48.8851,48.9147,463783.0
2024-01-25 12:35:00,49.59,49.59,49.5,49.54,399486.0,48.9246,48.9246,48.8358,48.8753,399486.0
2024-01-25 12:40:00,49.55,49.64,49.53,49.64,309307.0,48.8851,48.9739,48.8654,48.9739,309307.0
2024-01-25 12:45:00,49.63,49.76,49.6,49.66,504800.0,48.964,49.0923,48.9344,48.9936,504800.0
2024-01-25 12:50:00,49.66,49.66,49.43,49.47,489035.0,48.9936,48.9936,48.7667,48.8062,489035.0
2024-01-25 12:55:00,49.48,49.52,49.4,49.41,401073.0,48.8161,48.8555,48.7371,48.747,401073.0
2024-01-25 13:00:00,49.41,49.48,49.35,49.42,546347.0,48.747,48.8161,48.6878,48.7569,546347.0
2024-01-25 13:05:00,49.42,49.62,49.4,49.57,337918.0,48.7569,48.9542,48.7371,48.9048,337918.0
2024-01-25 13:10:00,49.57,49.63,49.5,49.59,292594.0,48.9048,48.964,48.8358,48.9246,292594.0
2024-01-25 13:15:00,49.58,49.59,49.45,49.48,357594.0,48.9147,48.9246,48.7865,48.8161,357594.0
2024-01-25 13:20:00,49.48,49.56,49.32,49.33,507774.0,48.8161,48.895,48.6582,48.6681,507774.0
2024-01-25 13:25:00,49.33,49.37,49.27,49.3,554083.0,48.6681,48.7075,48.6089,48.6385,554083.0
2024-01-25 13:30:00,49.3,49.36,49.25,49.26,247816.0,48.6385,48.6977,48.5891,48.599,247816.0
2024-01-25 13:35:00,49.26,49.39,49.21,49.37,384411.0,48.599,48.7273,48.5497,48.7075,384411.0
2024-01-25 13:40:00,49.37,49.51,49.36,49.48,293878.0,48.7075,48.8457,48.6977,48.8161,293878.0
2024-01-25 13:45:00,49.48,49.51,49.44,49.5,316914.0,48.8161,48.8457,48.7766,48.8358,316914.0
2024-01-25 13:50:00,49.5,49.51,49.38,49.4,295077.0,48.8358,48.8457,48.7174,48.7371,295077.0
2024-01-25 13:55:00,49.39,49.4,49.1,49.13,664277.0,48.7273,48.7371,48.4412,48.4708,664277.0
2024-01-25 14:00:00,49.13,49.13,49.01,49.07,493987.0,48.4708,48.4708,48.3524,48.4116,493987.0
2024-01-25 14:05:00,49.07,49.14,48.97,49.04,619884.0,48.4116,48.4806,48.3129,48.382,619884.0
2024-01-25 14:10:00,49.05,49.2,49.02,49.19,360684.0,48.3918,48.5398,48.3622,48.5299,360684.0
2024-01-25 14:15:00,49.19,49.2,49.03,49.13,377486.0,48.5299,48.5398,48.3721,48.4708,377486.0
2024-01-25 14:20:00,49.13,49.16,49.03,49.05,267703.0,48.4708,48.5003,48.3721,48.3918,267703.0
2024-01-25 14:25:00,49.05,49.17,49.03,49.15,296906.0,48.3918,48.5102,48.3721,48.4905,296906.0
2024-01-25 14:30:00,49.16,49.18,49.08,49.15,319875.0,48.5003,48.5201,48.4214,48.4905,319875.0
2024-01-25 14:35:00,49.15,49.2,49.05,49.09,341436.0,48.4905,48.5398,48.3918,48.4313,341436.0
2024-01-25 14:40:00,49.09,49.1,49.03,49.09,349305.0,48.4313,48.4412,48.3721,48.4313,349305.0
2024-01-25 14:45:00,49.09,49.22,49.06,49.21,363664.0,48.4313,48.5595,48.4017,48.5497,363664.0
2024-01-25 14:50:00,49.2,49.3,49.19,49.29,407542.0,48.5398,48.6385,48.5299,48.6286,407542.0
2024-01-25 14:55:00,49.3,49.36,49.28,49.35,343162.0,48.6385,48.6977,48.6187,48.6878,343162.0
2024-01-25 15:00:00,49.36,49.44,49.32,49.4,551404.0,48.6977,48.7766,48.6582,48.7371,551404.0
2024-01-25 15:05:00,49.4,49.49,49.36,49.48,461021.0,48.7371,48.8259,48.6977,48.8161,461021.0
2024-01-25 15:10:00,49.48,49.51,49.38,49.42,585801.0,48.8161,48.8457,48.7174,48.7569,585801.0
2024-01-25 15:15:00,49.41,49.51,49.4,49.5,492837.0,48.747,48.8457,48.7371,48.8358,492837.0
2024-01-25 15:20:00,49.51,49.57,49.5,49.52,637194.0,48.8457,48.9048,48.8358,48.8555,637194.0
2024-01-25 15:25:00,49.52,49.55,49.45,49.54,590197.0,48.8555,48.8851,48.7865,48.8753,590197.0
2024-01-25 15:30:00,49.54,49.69,49.46,49.62,1114043.0,48.8753,49.0232,48.7963,48.9542,1114043.0
2024-01-25 15:35:00,49.62,49.65,49.49,49.53,837297.0,48.9542,48.9838,48.8259,48.8654,837297.0
2024-01-25 15:40:00,49.53,49.54,49.42,49.46,916187.0,48.8654,48.8753,48.7569,48.7963,916187.0
2024-01-25 15:45:00,49.47,49.61,49.46,49.61,1073412.0,48.8062,48.9443,48.7963,48.9443,1073412.0
2024-01-25 15:50:00,49.61,49.75,49.61,49.66,2242868.0,48.9443,49.0824,48.9443,48.9936,2242868.0
2024-01-25 15:55:00,49.66,49.68,49.51,49.6,3857360.0,48.9936,49.0134,48.8457,48.9344,3857360.0
2024-01-26 09:30:00,44.17,45.41,43.8,44.61,8817540.0,43.5773,44.8007,43.2123,44.0114,8817540.0
2024-01-26 09:35:00,44.61,44.63,43.75,44.07,5358309.0,44.0114,44.0311,43.1629,43.4786,5358309.0
2024-01-26 09:40:00,44.07,44.08,43.81,43.86,2800539.0,43.4786,43.4885,43.2221,43.2715,2800539.0
2024-01-26 09:45:00,43.86,43.94,43.45,43.65,5424641.0,43.2715,43.3504,42.867,43.0643,5424641.0
2024-01-26 09:50:00,43.65,43.7,43.46,43.5,2982074.0,43.0643,43.1136,42.8768,42.9163,2982074.0
2024-01-26 09:55:00,43.5,43.87,43.35,43.82,3531685.0,42.9163,43.2813,42.7683,43.232,3531685.0
2024-01-26 10:00:00,43.82,43.97,43.57,43.64,2245415.0,43.232,43.38,42.9854,43.0544,2245415.0
2024-01-26 10:05:00,43.65,43.95,43.55,43.87,2444388.0,43.0643,43.3603,42.9656,43.2813,2444388.0
2024-01-26 10:10:00,43.87,44.04,43.66,44.04,2201907.0,43.2813,43.4491,43.0742,43.4491,2201907.0
2024-01-26 10:15:00,44.04,44.04,43.75,43.82,1603454.0,43.4491,43.4491,43.1629,43.232,1603454.0
2024-01-26 10:20:00,43.82,44.05,43.81,43.95,1330028.0,43.232,43.4589,43.2221,43.3603,1330028.0
2024-01-26 10:25:00,43.95,44.15,43.86,44.13,1512407.0,43.3603,43.5576,43.2715,43.5378,1512407.0
2024-01-26 10:30:00,44.13,44.15,43.99,44.01,1233890.0,43.5378,43.5576,43.3997,43.4195,1233890.0
2024-01-26 10:35:00,44.01,44.08,43.85,44.01,1399440.0,43.4195,43.4885,43.2616,43.4195,1399440.0
2024-01-26 10:40:00,44.0,44.1,43.99,44.0,1011978.0,43.4096,43.5082,43.3997,43.4096,1011978.0
2024-01-26 10:45:00,44.01,44.17,43.99,44.15,1099151.0,43.4195,43.5773,43.3997,43.5576,1099151.0
2024-01-26 10:50:00,44.15,44.27,44.09,44.27,1145456.0,43.5576,43.676,43.4984,43.676,1145456.0
2024-01-26 10:55:00,44.27,44.57,44.21,44.57,1497381.0,43.676,43.9719,43.6168,43.9719,1497381.0
2024-01-26 11:00:00,44.56,44.6,44.13,44.15,1323212.0,43.9621,44.0015,43.5378,43.5576,1323212.0
2024-01-26 11:05:00,44.14,44.31,44.12,44.27,812394.0,43.5477,43.7154,43.528,43.676,812394.0
2024-01-26 11:10:00,44.27,44.28,44.1,44.11,859411.0,43.676,43.6858,43.5082,43.5181,859411.0
2024-01-26 11:15:00,44.11,44.3,44.1,44.27,983987.0,43.5181,43.7056,43.5082,43.676,983987.0
2024-01-26 11:20:00,44.27,44.38,44.22,44.3,1003198.0,43.676,43.7845,43.6266,43.7056,1003198.0
2024-01-26 11:25:00,44.29,44.45,44.27,44.39,1046673.0,43.6957,43.8536,43.676,43.7944,1046673.0
2024-01-26 11:30:00,44.4,44.46,44.36,44.43,905115.0,43.8042,43.8634,43.7648,43.8338,905115.0
2024-01-26 11:35:00,44.43,44.44,44.05,44.05,960584.0,43.8338,43.8437,43.4589,43.4589,960584.0
2024-01-26 11:40:00,44.05,44.16,44.03,44.15,721352.0,43.4589,43.5674,43.4392,43.5576,721352.0
2024-01-26 11:45:00,44.15,44.41,44.13,44.38,762968.0,43.5576,43.8141,43.5378,43.7845,762968.0
2024-01-26 11:50:00,44.39,44.43,44.11,44.13,1231078.0,43.7944,43.8338,43.5181,43.5378,1231078.0
2024-01-26 11:55:00,44.13,44.22,44.1,44.21,812668.0,43.5378,43.6266,43.5082,43.6168,812668.0
2024-01-26 12:00:00,44.21,44.32,44.17,44.22,872667.0,43.6168,43.7253,43.5773,43.6266,872667.0
2024-01-26 12:05:00,44.21,44.22,44.1,44.11,682978.0,43.6168,43.6266,43.5082,43.5181,682978.0
2024-01-26 12:10:00,44.11,44.21,44.1,44.15,954574.0,43.5181,43.6168,43.5082,43.5576,954574.0
2024-01-26 12:15:00,44.16,44.16,44.03,44.04,454634.0,43.5674,43.5674,43.4392,43.4491,454634.0
2024-01-26 12:20:00,44.04,44.04,43.86,43.91,1363562.0,43.4491,43.4491,43.2715,43.3208,1363562.0
2024-01-26 12:25:00,43.91,43.93,43.85,43.92,916716.0,43.3208,43.3405,43.2616,43.3307,916716.0
2024-01-26 12:30:00,43.91,43.92,43.84,43.87,788274.0,43.3208,43.3307,43.2517,43.2813,788274.0
2024-01-26 12:35:00,43.87,43.87,43.65,43.69,1553043.0,43.2813,43.2813,43.0643,43.1037,1553043.0
2024-01-26 12:40:00,43.69,43.81,43.69,43.76,1099795.0,43.1037,43.2221,43.1037,43.1728,1099795.0
2024-01-26 12:45:00,43.77,43.77,43.6,43.61,1004448.0,43.1827,43.1827,43.015,43.0248,1004448.0
2024-01-26 12:50:00,43.62,43.62,43.54,43.55,1035282.0,43.0347,43.0347,42.9558,42.9656,1035282.0
2024-01-26 12:55:00,43.55,43.64,43.53,43.61,980209.0,42.9656,43.0544,42.9459,43.0248,980209.0
2024-01-26 13:00:00,43.6,43.68,43.54,43.65,719124.0,43.015,43.0939,42.9558,43.0643,719124.0
2024-01-26 13:05:00,43.65,43.66,43.57,43.61,644336.0,43.0643,43.0742,42.9854,43.0248,644336.0
2024-01-26 13:10:00,43.61,43.62,43.57,43.59,658276.0,43.0248,43.0347,42.9854,43.0051,658276.0
2024-01-26 13:15:00,43.59,43.6,43.37,43.41,1963342.0,43.0051,43.015,42.788,42.8275,1963342.0
2024-01-26 13:20:00,43.41,43.56,43.38,43.54,1117838.0,42.8275,42.9755,42.7979,42.9558,1117838.0
2024-01-26 13:25:00,43.54,43.62,43.5,43.55,932861.0,42.9558,43.0347,42.9163,42.9656,932861.0
2024-01-26 13:30:00,43.55,43.59,43.53,43.55,468987.0,42.9656,43.0051,42.9459,42.9656,468987.0
2024-01-26 13:35:00,43.55,43.59,43.5,43.51,753538.0,42.9656,43.0051,42.9163,42.9262,753538.0
2024-01-26 13:40:00,43.5,43.55,43.47,43.48,786518.0,42.9163,42.9656,42.8867,42.8966,786518.0
2024-01-26 13:45:00,43.47,43.48,43.4,43.43,638847.0,42.8867,42.8966,42.8176,42.8472,638847.0
2024-01-26 13:50:00,43.42,43.47,43.42,43.47,506058.0,42.8374,42.8867,42.8374,42.8867,506058.0
2024-01-26 13:55:00,43.47,43.52,43.44,43.47,507891.0,42.8867,42.936,42.8571,42.8867,507891.0
2024-01-26 14:00:00,43.46,43.49,43.42,43.45,675924.0,42.8768,42.9064,42.8374,42.867,675924.0
2024-01-26 14:05:00,43.46,43.55,43.41,43.52,745105.0,42.8768,42.9656,42.8275,42.936,745105.0
2024-01-26 14:10:00,43.52,43.54,43.46,43.5,420463.0,42.936,42.9558,42.8768,42.9163,420463.0
2024-01-26 14:15:00,43.51,43.53,43.47,43.48,443240.0,42.9262,42.9459,42.8867,42.8966,443240.0
2024-01-26 14:20:00,43.48,43.64,43.47,43.56,566765.0,42.8966,43.0544,42.8867,42.9755,566765.0
2024-01-26 14:25:00,43.57,43.57,43.5,43.51,569715.0,42.9854,42.9854,42.9163,42.9262,569715.0
2024-01-26 14:30:00,43.51,43.52,43.46,43.46,399384.0,42.9262,42.936,42.8768,42.8768,399384.0
2024-01-26 14:35:00,43.46,43.49,43.46,43.48,437482.0,42.8768,42.9064,42.8768,42.8966,437482.0
2024-01-26 14:40:00,43.48,43.56,43.46,43.54,818126.0,42.8966,42.9755,42.8768,42.9558,818126.0
2024-01-26 14:45:00,43.54,43.55,43.51,43.52,418728.0,42.9558,42.9656,42.9262,42.936,418728.0
2024-01-26 14:50:00,43.52,43.66,43.52,43.66,737858.0,42.936,43.0742,42.936,43.0742,737858.0
2024-01-26 14:55:00,43.66,43.66,43.58,43.58,649599.0,43.0742,43.0742,42.9952,42.9952,649599.0
2024-01-26 15:00:00,43.59,43.65,43.54,43.56,901016.0,43.0051,43.0643,42.9558,42.9755,901016.0
2024-01-26 15:05:00,43.55,43.56,43.47,43.52,994760.0,42.9656,42.9755,42.8867,42.936,994760.0
2024-01-26 15:10:00,43.52,43.7,43.51,43.69,1260167.0,42.936,43.1136,42.9262,43.1037,1260167.0
2024-01-26 15:15:00,43.7,43.73,43.64,43.64,936108.0,43.1136,43.1432,43.0544,43.0544,936108.0
2024-01-26 15:20:00,43.65,43.69,43.62,43.64,821065.0,43.0643,43.1037,43.0347,43.0544,821065.0
2024-01-26 15:25:00,43.64,43.7,43.63,43.66,736484.0,43.0544,43.1136,43.0446,43.0742,736484.0
2024-01-26 15:30:00,43.66,43.66,43.58,43.62,1027800.0,43.0742,43.0742,42.9952,43.0347,1027800.0
2024-01-26 15:35:00,43.62,43.63,43.58,43.59,784060.0,43.0347,43.0446,42.9952,43.0051,784060.0
2024-01-26 15:40:00,43.6,43.6,43.5,43.54,1704125.0,43.015,43.015,42.9163,42.9558,1704125.0
2024-01-26 15:45:00,43.54,43.66,43.53,43.65,1801516.0,42.9558,43.0742,42.9459,43.0643,1801516.0
2024-01-26 15:50:00,43.64,43.66,43.57,43.65,2753805.0,43.0544,43.0742,42.9854,43.0643,2753805.0
2024-01-26 15:55:00,43.66,43.67,43.61,43.63,4638860.0,43.0742,43.084,43.0248,43.0446,4638860.0
2024-01-29 09:30:00,43.77,43.99,43.46,43.57,2501153.0,43.1827,43.3997,42.8768,42.9854,2501153.0
2024-01-29 09:35:00,43.57,43.9,43.56,43.56,947990.0,42.9854,43.3109,42.9755,42.9755,947990.0
2024-01-29 09:40:00,43.57,43.66,43.47,43.65,817677.0,42.9854,43.0742,42.8867,43.0643,817677.0
2024-01-29 09:45:00,43.65,43.65,43.35,43.43,830010.0,43.0643,43.0643,42.7683,42.8472,830010.0
2024-01-29 09:50:00,43.43,43.47,43.15,43.19,1138955.0,42.8472,42.8867,42.571,42.6105,1138955.0
2024-01-29 09:55:00,43.19,43.2,43.04,43.12,1021523.0,42.6105,42.6203,42.4625,42.5414,1021523.0
2024-01-29 10:00:00,43.12,43.26,43.0,43.0,1346710.0,42.5414,42.6795,42.423,42.423,1346710.0
2024-01-29 10:05:00,43.0,43.04,42.87,42.87,1466742.0,42.423,42.4625,42.2948,42.2948,1466742.0
2024-01-29 10:10:00,42.87,43.14,42.83,43.12,1301729.0,42.2948,42.5611,42.2553,42.5414,1301729.0
2024-01-29 10:15:00,43.13,43.22,43.07,43.15,766714.0,42.5513,42.6401,42.4921,42.571,766714.0
2024-01-29 10:20:00,43.15,43.15,43.0,43.05,628545.0,42.571,42.571,42.423,42.4723,628545.0
2024-01-29 10:25:00,43.04,43.19,43.02,43.18,456759.0,42.4625,42.6105,42.4427,42.6006,456759.0
2024-01-29 10:30:00,43.17,43.2,43.08,43.12,430318.0,42.5907,42.6203,42.5019,42.5414,430318.0
2024-01-29 10:35:00,43.11,43.14,42.95,43.03,508375.0,42.5315,42.5611,42.3737,42.4526,508375.0
2024-01-29 10:40:00,43.03,43.09,42.91,42.99,598273.0,42.4526,42.5118,42.3342,42.4131,598273.0
2024-01-29 10:45:00,42.99,42.99,42.81,42.88,728858.0,42.4131,42.4131,42.2356,42.3046,728858.0
2024-01-29 10:50:00,42.87,42.96,42.82,42.9,463149.0,42.2948,42.3835,42.2454,42.3243,463149.0
2024-01-29 10:55:00,42.9,42.95,42.85,42.89,568315.0,42.3243,42.3737,42.275,42.3145,568315.0
2024-01-29 11:00:00,42.89,42.93,42.84,42.93,534077.0,42.3145,42.3539,42.2652,42.3539,534077.0
2024-01-29 11:05:00,42.93,43.0,42.92,43.0,531613.0,42.3539,42.423,42.3441,42.423,531613.0
2024-01-29 11:10:00,43.0,43.05,42.96,43.01,508677.0,42.423,42.4723,42.3835,42.4329,508677.0
2024-01-29 11:15:00,43.01,43.12,43.0,43.11,546684.0,42.4329,42.5414,42.423,42.5315,546684.0
2024-01-29 11:20:00,43.11,43.15,43.01,43.07,615114.0,42.5315,42.571,42.4329,42.4921,615114.0
2024-01-29 11:25:00,43.07,43.21,43.06,43.18,668634.0,42.4921,42.6302,42.4822,42.6006,668634.0
2024-01-29 11:30:00,43.18,43.18,43.03,43.04,449836.0,42.6006,42.6006,42.4526,42.4625,449836.0
2024-01-29 11:35:00,43.04,43.15,43.03,43.15,266582.0,42.4625,42.571,42.4526,42.571,266582.0
2024-01-29 11:40:00,43.15,43.3,43.14,43.28,464612.0,42.571,42.719,42.5611,42.6993,464612.0
2024-01-29 11:45:00,43.28,43.36,43.25,43.29,466586.0,42.6993,42.7782,42.6697,42.7091,466586.0
2024-01-29 11:50:00,43.28,43.31,43.23,43.27,228658.0,42.6993,42.7288,42.6499,42.6894,228658.0
2024-01-29 11:55:00,43.27,43.32,43.27,43.3,213027.0,42.6894,42.7387,42.6894,42.719,213027.0
2024-01-29 12:00:00,43.3,43.35,43.25,43.26,277295.0,42.719,42.7683,42.6697,42.6795,277295.0
2024-01-29 12:05:00,43.25,43.36,43.25,43.34,322876.0,42.6697,42.7782,42.6697,42.7584,322876.0
2024-01-29 12:10:00,43.34,43.44,43.33,43.38,390124.0,42.7584,42.8571,42.7486,42.7979,390124.0
2024-01-29 12:15:00,43.38,43.42,43.32,43.37,329201.0,42.7979,42.8374,42.7387,42.788,329201.0
2024-01-29 12:20:00,43.36,43.42,43.31,43.38,365281.0,42.7782,42.8374,42.7288,42.7979,365281.0
2024-01-29 12:25:00,43.39,43.42,43.38,43.39,209744.0,42.8078,42.8374,42.7979,42.8078,209744.0
2024-01-29 12:30:00,43.39,43.42,43.38,43.4,251357.0,42.8078,42.8374,42.7979,42.8176,251357.0
2024-01-29 12:35:00,43.4,43.42,43.39,43.41,247164.0,42.8176,42.8374,42.8078,42.8275,247164.0
2024-01-29 12:40:00,43.41,43.42,43.33,43.34,406476.0,42.8275,42.8374,42.7486,42.7584,406476.0
2024-01-29 12:45:00,43.34,43.36,43.26,43.28,262831.0,42.7584,42.7782,42.6795,42.6993,262831.0
2024-01-29 12:50:00,43.29,43.35,43.27,43.27,234707.0,42.7091,42.7683,42.6894,42.6894,234707.0
2024-01-29 12:55:00,43.28,43.36,43.27,43.27,225826.0,42.6993,42.7782,42.6894,42.6894,225826.0
2024-01-29 13:00:00,43.27,43.28,43.19,43.21,306582.0,42.6894,42.6993,42.6105,42.6302,306582.0
2024-01-29 13:05:00,43.21,43.25,43.19,43.21,247742.0,42.6302,42.6697,42.6105,42.6302,247742.0
2024-01-29 13:10:00,43.2,43.21,43.15,43.16,241017.0,42.6203,42.6302,42.571,42.5809,241017.0
2024-01-29 13:15:00,43.16,43.24,43.15,43.2,277065.0,42.5809,42.6598,42.571,42.6203,277065.0
2024-01-29 13:20:00,43.21,43.22,43.19,43.2,297181.0,42.6302,42.6401,42.6105,42.6203,297181.0
2024-01-29 13:25:00,43.2,43.22,43.15,43.18,243214.0,42.6203,42.6401,42.571,42.6006,243214.0
2024-01-29 13:30:00,43.18,43.18,43.1,43.14,255557.0,42.6006,42.6006,42.5217,42.5611,255557.0
2024-01-29 13:35:00,43.14,43.21,43.12,43.13,213900.0,42.5611,42.6302,42.5414,42.5513,213900.0
2024-01-29 13:40:00,43.13,43.17,43.11,43.15,210032.0,42.5513,42.5907,42.5315,42.571,210032.0
2024-01-29 13:45:00,43.15,43.16,43.12,43.14,206739.0,42.571,42.5809,42.5414,42.5611,206739.0
2024-01-29 13:50:00,43.13,43.14,43.1,43.12,258449.0,42.5513,42.5611,42.5217,42.5414,258449.0
2024-01-29 13:55:00,43.12,43.15,43.11,43.13,301106.0,42.5414,42.571,42.5315,42.5513,301106.0
2024-01-29 14:00:00,43.12,43.21,43.11,43.16,272890.0,42.5414,42.6302,42.5315,42.5809,272890.0
2024-01-29 14:05:00,43.17,43.22,43.16,43.19,312803.0,42.5907,42.6401,42.5809,42.6105,312803.0
2024-01-29 14:10:00,43.19,43.24,43.18,43.23,238579.0,42.6105,42.6598,42.6006,42.6499,238579.0
2024-01-29 14:15:00,43.23,43.25,43.17,43.18,208812.0,42.6499,42.6697,42.5907,42.6006,208812.0
2024-01-29 14:20:00,43.18,43.19,43.15,43.17,211796.0,42.6006,42.6105,42.571,42.5907,211796.0
2024-01-29 14:25:00,43.17,43.2,43.15,43.2,187183.0,42.5907,42.6203,42.571,42.6203,187183.0
2024-01-29 14:30:00,43.2,43.24,43.19,43.21,197013.0,42.6203,42.6598,42.6105,42.6302,197013.0
2024-01-29 14:35:00,43.2,43.22,43.16,43.18,267216.0,42.6203,42.6401,42.5809,42.6006,267216.0
2024-01-29 14:40:00,43.17,43.21,43.16,43.19,228956.0,42.5907,42.6302,42.5809,42.6105,228956.0
2024-01-29 14:45:00,43.19,43.28,43.17,43.23,343841.0,42.6105,42.6993,42.5907,42.6499,343841.0
2024-01-29 14:50:00,43.23,43.3,43.23,43.3,280851.0,42.6499,42.719,42.6499,42.719,280851.0
2024-01-29 14:55:00,43.3,43.33,43.27,43.27,200153.0,42.719,42.7486,42.6894,42.6894,200153.0
2024-01-29 15:00:00,43.27,43.39,43.27,43.35,413253.0,42.6894,42.8078,42.6894,42.7683,413253.0
2024-01-29 15:05:00,43.36,43.38,43.33,43.38,288648.0,42.7782,42.7979,42.7486,42.7979,288648.0
2024-01-29 15:10:00,43.37,43.45,43.36,43.44,354735.0,42.788,42.867,42.7782,42.8571,354735.0
2024-01-29 15:15:00,43.45,43.58,43.43,43.57,537690.0,42.867,42.9952,42.8472,42.9854,537690.0
2024-01-29 15:20:00,43.56,43.68,43.54,43.65,644962.0,42.9755,43.0939,42.9558,43.0643,644962.0
2024-01-29 15:25:00,43.65,43.77,43.65,43.69,685242.0,43.0643,43.1827,43.0643,43.1037,685242.0
2024-01-29 15:30:00,43.69,43.73,43.68,43.7,270000.0,43.1037,43.1432,43.0939,43.1136,270000.0
2024-01-29 15:35:00,43.69,43.7,43.59,43.59,381411.0,43.1037,43.1136,43.0051,43.0051,381411.0
2024-01-29 15:40:00,43.59,43.7,43.55,43.68,826870.0,43.0051,43.1136,42.9656,43.0939,826870.0
2024-01-29 15:45:00,43.68,43.7,43.64,43.68,747890.0,43.0939,43.1136,43.0544,43.0939,747890.0
2024-01-29 15:50:00,43.67,43.82,43.67,43.8,1712060.0,43.084,43.232,43.084,43.2123,1712060.0
2024-01-29 15:55:00,43.81,43.85,43.75,43.83,2911486.0,43.2221,43.2616,43.1629,43.2419,2911486.0
2024-01-30 09:30:00,43.61,43.82,43.48,43.53,1231047.0,43.0248,43.232,42.8966,42.9459,1231047.0
2024-01-30 09:35:00,43.52,43.57,43.39,43.53,771926.0,42.936,42.9854,42.8078,42.9459,771926.0
2024-01-30 09:40:00,43.52,43.55,43.35,43.45,572017.0,42.936,42.9656,42.7683,42.867,572017.0
2024-01-30 09:45:00,43.44,43.45,43.24,43.33,848640.0,42.8571,42.867,42.6598,42.7486,848640.0
2024-01-30 09:50:00,43.33,43.37,43.12,43.14,699394.0,42.7486,42.788,42.5414,42.5611,699394.0
2024-01-30 09:55:00,43.14,43.3,43.1,43.28,559342.0,42.5611,42.719,42.5217,42.6993,559342.0
2024-01-30 10:00:00,43.27,43.28,43.05,43.16,678697.0,42.6894,42.6993,42.4723,42.5809,678697.0
2024-01-30 10:05:00,43.16,43.31,43.12,43.23,505672.0,42.5809,42.7288,42.5414,42.6499,505672.0
2024-01-30 10:10:00,43.24,43.28,43.17,43.21,323568.0,42.6598,42.6993,42.5907,42.6302,323568.0
2024-01-30 10:15:00,43.2,43.25,43.13,43.18,340989.0,42.6203,42.6697,42.5513,42.6006,340989.0
2024-01-30 10:20:00,43.18,43.37,43.18,43.27,384418.0,42.6006,42.788,42.6006,42.6894,384418.0
2024-01-30 10:25:00,43.28,43.3,43.19,43.23,345182.0,42.6993,42.719,42.6105,42.6499,345182.0
2024-01-30 10:30:00,43.23,43.29,43.17,43.21,385212.0,42.6499,42.7091,42.5907,42.6302,385212.0
2024-01-30 10:35:00,43.2,43.21,43.09,43.13,511624.0,42.6203,42.6302,42.5118,42.5513,511624.0
2024-01-30 10:40:00,43.13,43.21,43.04,43.05,596499.0,42.5513,42.6302,42.4625,42.4723,596499.0
2024-01-30 10:45:00,43.05,43.06,42.94,42.99,927575.0,42.4723,42.4822,42.3638,42.4131,927575.0
2024-01-30 10:50:00,42.98,43.06,42.95,43.02,698185.0,42.4033,42.4822,42.3737,42.4427,698185.0
2024-01-30 10:55:00,43.02,43.2,43.0,43.2,505552.0,42.4427,42.6203,42.423,42.6203,505552.0
2024-01-30 11:00:00,43.2,43.24,43.08,43.12,663201.0,42.6203,42.6598,42.5019,42.5414,663201.0
2024-01-30 11:05:00,43.13,43.15,43.07,43.15,714617.0,42.5513,42.571,42.4921,42.571,714617.0
2024-01-30 11:10:00,43.15,43.24,43.09,43.16,897252.0,42.571,42.6598,42.5118,42.5809,897252.0
2024-01-30 11:15:00,43.16,43.19,42.99,43.04,528897.0,42.5809,42.6105,42.4131,42.4625,528897.0
2024-01-30 11:20:00,43.04,43.17,43.03,43.08,415797.0,42.4625,42.5907,42.4526,42.5019,415797.0
2024-01-30 11:25:00,43.08,43.12,43.05,43.09,415636.0,42.5019,42.5414,42.4723,42.5118,415636.0
2024-01-30 11:30:00,43.09,43.18,43.09,43.16,363767.0,42.5118,42.6006,42.5118,42.5809,363767.0
2024-01-30 11:35:00,43.16,43.21,43.15,43.19,333288.0,42.5809,42.6302,42.571,42.6105,333288.0
2024-01-30 11:40:00,43.2,43.32,43.19,43.27,497221.0,42.6203,42.7387,42.6105,42.6894,497221.0
2024-01-30 11:45:00,43.27,43.32,43.26,43.3,262718.0,42.6894,42.7387,42.6795,42.719,262718.0
2024-01-30 11:50:00,43.29,43.32,43.25,43.26,319373.0,42.7091,42.7387,42.6697,42.6795,319373.0
2024-01-30 11:55:00,43.26,43.3,43.22,43.3,212998.0,42.6795,42.719,42.6401,42.719,212998.0
2024-01-30 12:00:00,43.3,43.39,43.28,43.37,305401.0,42.719,42.8078,42.6993,42.788,305401.0
2024-01-30 12:05:00,43.37,43.38,43.31,43.36,258643.0,42.788,42.7979,42.7288,42.7782,258643.0
2024-01-30 12:10:00,43.35,43.36,43.32,43.33,195410.0,42.7683,42.7782,42.7387,42.7486,195410.0
2024-01-30 12:15:00,43.33,43.34,43.26,43.3,252751.0,42.7486,42.7584,42.6795,42.719,252751.0
2024-01-30 12:20:00,43.3,43.31,43.2,43.21,252929.0,42.719,42.7288,42.6203,42.6302,252929.0
2024-01-30 12:25:00,43.21,43.25,43.17,43.22,230221.0,42.6302,42.6697,42.5907,42.6401,230221.0
2024-01-30 12:30:00,43.22,43.27,43.16,43.2,282876.0,42.6401,42.6894,42.5809,42.6203,282876.0
2024-01-30 12:35:00,43.2,43.24,43.17,43.21,157075.0,42.6203,42.6598,42.5907,42.6302,157075.0
2024-01-30 12:40:00,43.2,43.24,43.18,43.2,146686.0,42.6203,42.6598,42.6006,42.6203,146686.0
2024-01-30 12:45:00,43.2,43.24,43.17,43.21,178213.0,42.6203,42.6598,42.5907,42.6302,178213.0
2024-01-30 12:50:00,43.21,43.23,43.16,43.16,232241.0,42.6302,42.6499,42.5809,42.5809,232241.0
2024-01-30 12:55:00,43.16,43.18,43.13,43.16,219268.0,42.5809,42.6006,42.5513,42.5809,219268.0
2024-01-30 13:00:00,43.16,43.19,43.06,43.06,274986.0,42.5809,42.6105,42.4822,42.4822,274986.0
2024-01-30 13:05:00,43.07,43.14,43.03,43.13,240872.0,42.4921,42.5611,42.4526,42.5513,240872.0
2024-01-30 13:10:00,43.12,43.15,43.09,43.14,132370.0,42.5414,42.571,42.5118,42.5611,132370.0
2024-01-30 13:15:00,43.14,43.16,43.13,43.16,146705.0,42.5611,42.5809,42.5513,42.5809,146705.0
2024-01-30 13:20:00,43.16,43.19,43.12,43.16,185297.0,42.5809,42.6105,42.5414,42.5809,185297.0
2024-01-30 13:25:00,43.16,43.24,43.15,43.23,367306.0,42.5809,42.6598,42.571,42.6499,367306.0
2024-01-30 13:30:00,43.23,43.27,43.22,43.23,231809.0,42.6499,42.6894,42.6401,42.6499,231809.0
2024-01-30 13:35:00,43.23,43.24,43.17,43.19,228336.0,42.6499,42.6598,42.5907,42.6105,228336.0
2024-01-30 13:40:00,43.2,43.2,43.13,43.14,152380.0,42.6203,42.6203,42.5513,42.5611,152380.0
2024-01-30 13:45:00,43.15,43.17,43.09,43.09,264033.0,42.571,42.5907,42.5118,42.5118,264033.0
2024-01-30 13:50:00,43.09,43.17,43.09,43.16,185438.0,42.5118,42.5907,42.5118,42.5809,185438.0
2024-01-30 13:55:00,43.16,43.19,43.12,43.14,162494.0,42.5809,42.6105,42.5414,42.5611,162494.0
2024-01-30 14:00:00,43.13,43.17,43.11,43.12,118292.0,42.5513,42.5907,42.5315,42.5414,118292.0
2024-01-30 14:05:00,43.12,43.15,43.08,43.09,232234.0,42.5414,42.571,42.5019,42.5118,232234.0
2024-01-30 14:10:00,43.08,43.11,43.04,43.09,215242.0,42.5019,42.5315,42.4625,42.5118,215242.0
2024-01-30 14:15:00,43.1,43.12,42.97,42.98,372193.0,42.5217,42.5414,42.3934,42.4033,372193.0
2024-01-30 14:20:00,42.98,42.99,42.95,42.98,296051.0,42.4033,42.4131,42.3737,42.4033,296051.0
2024-01-30 14:25:00,42.98,43.04,42.97,43.04,243295.0,42.4033,42.4625,42.3934,42.4625,243295.0
2024-01-30 14:30:00,43.03,43.1,43.01,43.07,466266.0,42.4526,42.5217,42.4329,42.4921,466266.0
2024-01-30 14:35:00,43.07,43.07,43.02,43.04,218242.0,42.4921,42.4921,42.4427,42.4625,218242.0
2024-01-30 14:40:00,43.03,43.07,43.02,43.04,232243.0,42.4526,42.4921,42.4427,42.4625,232243.0
2024-01-30 14:45:00,43.04,43.05,42.98,43.0,334226.0,42.4625,42.4723,42.4033,42.423,334226.0
2024-01-30 14:50:00,43.0,43.1,42.99,43.05,309795.0,42.423,42.5217,42.4131,42.4723,309795.0
2024-01-30 14:55:00,43.06,43.06,42.98,42.98,302155.0,42.4822,42.4822,42.4033,42.4033,302155.0
2024-01-30 15:00:00,42.98,43.02,42.96,42.97,222907.0,42.4033,42.4427,42.3835,42.3934,222907.0
2024-01-30 15:05:00,42.96,43.01,42.94,43.0,442669.0,42.3835,42.4329,42.3638,42.423,442669.0
2024-01-30 15:10:00,43.0,43.05,42.97,43.04,244748.0,42.423,42.4723,42.3934,42.4625,244748.0
2024-01-30 15:15:00,43.04,43.07,43.01,43.04,353373.0,42.4625,42.4921,42.4329,42.4625,353373.0
2024-01-30 15:20:00,43.04,43.05,43.0,43.02,331318.0,42.4625,42.4723,42.423,42.4427,331318.0
2024-01-30 15:25:00,43.02,43.07,43.0,43.05,369074.0,42.4427,42.4921,42.423,42.4723,369074.0
2024-01-30 15:30:00,43.05,43.06,42.96,42.97,380343.0,42.4723,42.4822,42.3835,42.3934,380343.0
2024-01-30 15:35:00,42.98,43.01,42.94,43.01,426467.0,42.4033,42.4329,42.3638,42.4329,426467.0
2024-01-30 15:40:00,43.01,43.02,42.93,42.94,559543.0,42.4329,42.4427,42.3539,42.3638,559543.0
2024-01-30 15:45:00,42.93,42.97,42.89,42.97,691290.0,42.3539,42.3934,42.3145,42.3934,691290.0
2024-01-30 15:50:00,42.97,43.0,42.92,42.98,898193.0,42.3934,42.423,42.3441,42.4033,898193.0
2024-01-30 15:55:00,42.98,43.0,42.9,42.92,2654150.0,42.4033,42.423,42.3243,42.3441,2654150.0
2024-01-31 09:30:00,42.62,42.84,42.36,42.45,1890284.0,42.0481,42.2652,41.7916,41.8804,1890284.0
2024-01-31 09:35:00,42.46,42.83,42.38,42.77,1031766.0,41.8903,42.2553,41.8113,42.1961,1031766.0
2024-01-31 09:40:00,42.77,42.92,42.65,42.71,678556.0,42.1961,42.3441,42.0777,42.1369,678556.0
2024-01-31 09:45:00,42.72,42.98,42.69,42.97,839990.0,42.1468,42.4033,42.1172,42.3934,839990.0
2024-01-31 09:50:00,42.98,42.99,42.77,42.81,617608.0,42.4033,42.4131,42.1961,42.2356,617608.0
2024-01-31 09:55:00,42.81,42.95,42.72,42.73,715206.0,42.2356,42.3737,42.1468,42.1566,715206.0
2024-01-31 10:00:00,42.73,42.77,42.66,42.66,495175.0,42.1566,42.1961,42.0876,42.0876,495175.0
2024-01-31 10:05:00,42.67,42.72,42.61,42.65,581856.0,42.0974,42.1468,42.0382,42.0777,581856.0
2024-01-31 10:10:00,42.66,42.68,42.42,42.43,473459.0,42.0876,42.1073,41.8508,41.8607,473459.0
2024-01-31 10:15:00,42.42,42.63,42.41,42.55,437881.0,41.8508,42.058,41.8409,41.979,437881.0
2024-01-31 10:20:00,42.55,42.65,42.49,42.55,871796.0,41.979,42.0777,41.9199,41.979,871796.0
2024-01-31 10:25:00,42.56,42.56,42.49,42.51,456911.0,41.9889,41.9889,41.9199,41.9396,456911.0
2024-01-31 10:30:00,42.51,42.56,42.38,42.41,497057.0,41.9396,41.9889,41.8113,41.8409,497057.0
2024-01-31 10:35:00,42.41,42.45,42.37,42.4,549264.0,41.8409,41.8804,41.8015,41.8311,549264.0
2024-01-31 10:40:00,42.4,42.49,42.37,42.47,430434.0,41.8311,41.9199,41.8015,41.9001,430434.0
2024-01-31 10:45:00,42.47,42.51,42.43,42.45,492022.0,41.9001,41.9396,41.8607,41.8804,492022.0
2024-01-31 10:50:00,42.45,42.51,42.39,42.48,409497.0,41.8804,41.9396,41.8212,41.91,409497.0
2024-01-31 10:55:00,42.48,42.6,42.45,42.57,398170.0,41.91,42.0284,41.8804,41.9988,398170.0
2024-01-31 11:00:00,42.58,42.75,42.5,42.73,402261.0,42.0086,42.1764,41.9297,42.1566,402261.0
2024-01-31 11:05:00,42.72,42.73,42.57,42.63,335317.0,42.1468,42.1566,41.9988,42.058,335317.0
2024-01-31 11:10:00,42.62,42.71,42.59,42.65,267635.0,42.0481,42.1369,42.0185,42.0777,267635.0
2024-01-31 11:15:00,42.65,42.74,42.64,42.65,331487.0,42.0777,42.1665,42.0678,42.0777,331487.0
2024-01-31 11:20:00,42.65,42.72,42.58,42.59,280625.0,42.0777,42.1468,42.0086,42.0185,280625.0
2024-01-31 11:25:00,42.59,42.62,42.56,42.61,214798.0,42.0185,42.0481,41.9889,42.0382,214798.0
2024-01-31 11:30:00,42.61,42.63,42.56,42.58,178654.0,42.0382,42.058,41.9889,42.0086,178654.0
2024-01-31 11:35:00,42.58,42.69,42.56,42.66,225723.0,42.0086,42.1172,41.9889,42.0876,225723.0
2024-01-31 11:40:00,42.66,42.73,42.62,42.72,357987.0,42.0876,42.1566,42.0481,42.1468,357987.0
2024-01-31 11:45:00,42.72,42.81,42.7,42.78,358324.0,42.1468,42.2356,42.127,42.206,358324.0
2024-01-31 11:50:00,42.79,42.82,42.73,42.79,359316.0,42.2158,42.2454,42.1566,42.2158,359316.0
2024-01-31 11:55:00,42.79,42.8,42.74,42.76,269436.0,42.2158,42.2257,42.1665,42.1862,269436.0
2024-01-31 12:00:00,42.76,42.79,42.7,42.76,284143.0,42.1862,42.2158,42.127,42.1862,284143.0
2024-01-31 12:05:00,42.75,42.78,42.7,42.74,278520.0,42.1764,42.206,42.127,42.1665,278520.0
2024-01-31 12:10:00,42.73,42.74,42.65,42.68,792145.0,42.1566,42.1665,42.0777,42.1073,792145.0
2024-01-31 12:15:00,42.68,42.72,42.6,42.62,304473.0,42.1073,42.1468,42.0284,42.0481,304473.0
2024-01-31 12:20:00,42.61,42.68,42.58,42.66,176809.0,42.0382,42.1073,42.0086,42.0876,176809.0
2024-01-31 12:25:00,42.66,42.7,42.63,42.64,250341.0,42.0876,42.127,42.058,42.0678,250341.0
2024-01-31 12:30:00,42.65,42.68,42.58,42.63,283024.0,42.0777,42.1073,42.0086,42.058,283024.0
2024-01-31 12:35:00,42.63,42.64,42.54,42.62,345665.0,42.058,42.0678,41.9692,42.0481,345665.0
2024-01-31 12:40:00,42.62,42.79,42.59,42.79,334500.0,42.0481,42.2158,42.0185,42.2158,334500.0
2024-01-31 12:45:00,42.79,42.82,42.73,42.82,246233.0,42.2158,42.2454,42.1566,42.2454,246233.0
2024-01-31 12:50:00,42.81,42.85,42.77,42.8,312102.0,42.2356,42.275,42.1961,42.2257,312102.0
2024-01-31 12:55:00,42.8,42.88,42.79,42.87,249241.0,42.2257,42.3046,42.2158,42.2948,249241.0
2024-01-31 13:00:00,42.87,42.93,42.84,42.86,608217.0,42.2948,42.3539,42.2652,42.2849,608217.0
2024-01-31 13:05:00,42.86,43.09,42.85,43.07,643686.0,42.2849,42.5118,42.275,42.4921,643686.0
2024-01-31 13:10:00,43.07,43.11,43.02,43.11,425267.0,42.4921,42.5315,42.4427,42.5315,425267.0
2024-01-31 13:15:00,43.11,43.17,43.06,43.07,436094.0,42.5315,42.5907,42.4822,42.4921,436094.0
2024-01-31 13:20:00,43.07,43.12,42.97,43.09,364957.0,42.4921,42.5414,42.3934,42.5118,364957.0
2024-01-31 13:25:00,43.1,43.18,43.1,43.18,269350.0,42.5217,42.6006,42.5217,42.6006,269350.0
2024-01-31 13:30:00,43.18,43.23,43.13,43.15,304972.0,42.6006,42.6499,42.5513,42.571,304972.0
2024-01-31 13:35:00,43.15,43.18,43.08,43.1,207984.0,42.571,42.6006,42.5019,42.5217,207984.0
2024-01-31 13:40:00,43.1,43.18,43.09,43.14,284680.0,42.5217,42.6006,42.5118,42.5611,284680.0
2024-01-31 13:45:00,43.13,43.18,43.12,43.13,279495.0,42.5513,42.6006,42.5414,42.5513,279495.0
2024-01-31 13:50:00,43.14,43.15,43.07,43.08,262824.0,42.5611,42.571,42.4921,42.5019,262824.0
2024-01-31 13:55:00,43.08,43.09,43.05,43.07,194318.0,42.5019,42.5118,42.4723,42.4921,194318.0
2024-01-31 14:00:00,43.07,43.12,42.87,43.01,495293.0,42.4921,42.5414,42.2948,42.4329,495293.0
2024-01-31 14:05:00,43.02,43.14,42.97,42.98,309214.0,42.4427,42.5611,42.3934,42.4033,309214.0
2024-01-31 14:10:00,43.0,43.1,42.95,43.04,217339.0,42.423,42.5217,42.3737,42.4625,217339.0
2024-01-31 14:15:00,43.03,43.05,42.97,43.0,230494.0,42.4526,42.4723,42.3934,42.423,230494.0
2024-01-31 14:20:00,42.99,43.15,42.98,43.14,296517.0,42.4131,42.571,42.4033,42.5611,296517.0
2024-01-31 14:25:00,43.14,43.22,43.08,43.09,493385.0,42.5611,42.6401,42.5019,42.5118,493385.0
2024-01-31 14:30:00,43.09,43.26,43.03,43.26,346500.0,42.5118,42.6795,42.4526,42.6795,346500.0
2024-01-31 14:35:00,43.26,43.55,43.19,43.52,962932.0,42.6795,42.9656,42.6105,42.936,962932.0
2024-01-31 14:40:00,43.53,43.79,43.5,43.71,1017284.0,42.9459,43.2024,42.9163,43.1235,1017284.0
2024-01-31 14:45:00,43.71,43.78,43.55,43.56,659757.0,43.1235,43.1925,42.9656,42.9755,659757.0
2024-01-31 14:50:00,43.56,43.59,43.34,43.44,616396.0,42.9755,43.0051,42.7584,42.8571,616396.0
2024-01-31 14:55:00,43.44,43.53,43.34,43.38,372247.0,42.8571,42.9459,42.7584,42.7979,372247.0
2024-01-31 15:00:00,43.38,43.4,42.97,43.04,477599.0,42.7979,42.8176,42.3934,42.4625,477599.0
2024-01-31 15:05:00,43.03,43.12,42.82,43.09,614271.0,42.4526,42.5414,42.2454,42.5118,614271.0
2024-01-31 15:10:00,43.09,43.2,43.02,43.16,553307.0,42.5118,42.6203,42.4427,42.5809,553307.0
2024-01-31 15:15:00,43.16,43.29,43.12,43.16,722999.0,42.5809,42.7091,42.5414,42.5809,722999.0
2024-01-31 15:20:00,43.17,43.37,43.11,43.29,529184.0,42.5907,42.788,42.5315,42.7091,529184.0
2024-01-31 15:25:00,43.28,43.28,43.15,43.2,430334.0,42.6993,42.6993,42.571,42.6203,430334.0
2024-01-31 15:30:00,43.19,43.22,43.08,43.16,476790.0,42.6105,42.6401,42.5019,42.5809,476790.0
2024-01-31 15:35:00,43.16,43.21,43.06,43.2,484522.0,42.5809,42.6302,42.4822,42.6203,484522.0
2024-01-31 15:40:00,43.2,43.23,43.13,43.14,491355.0,42.6203,42.6499,42.5513,42.5611,491355.0
2024-01-31 15:45:00,43.14,43.22,43.08,43.21,509725.0,42.5611,42.6401,42.5019,42.6302,509725.0
2024-01-31 15:50:00,43.22,43.22,42.99,43.13,1809675.0,42.6401,42.6401,42.4131,42.5513,1809675.0
2024-01-31 15:55:00,43.13,43.21,43.08,43.09,1900325.0,42.5513,42.6302,42.5019,42.5118,1900325.0
2024-02-01 09:30:00,43.11,43.41,43.1,43.36,1139298.0,42.5315,42.8275,42.5217,42.7782,1139298.0
2024-02-01 09:35:00,43.34,43.35,43.03,43.04,581503.0,42.7584,42.7683,42.4526,42.4625,581503.0
2024-02-01 09:40:00,43.04,43.09,42.82,42.88,859538.0,42.4625,42.5118,42.2454,42.3046,859538.0
2024-02-01 09:45:00,42.88,42.96,42.8,42.89,708561.0,42.3046,42.3835,42.2257,42.3145,708561.0
2024-02-01 09:50:00,42.88,43.06,42.85,43.0,499777.0,42.3046,42.4822,42.275,42.423,499777.0
2024-02-01 09:55:00,43.01,43.01,42.8,42.92,355036.0,42.4329,42.4329,42.2257,42.3441,355036.0
2024-02-01 10:00:00,42.91,42.93,42.74,42.88,472607.0,42.3342,42.3539,42.1665,42.3046,472607.0
2024-02-01 10:05:00,42.88,43.05,42.85,43.03,422037.0,42.3046,42.4723,42.275,42.4526,422037.0
2024-02-01 10:10:00,43.04,43.09,42.85,42.93,722777.0,42.4625,42.5118,42.275,42.3539,722777.0
2024-02-01 10:15:00,42.93,43.0,42.82,42.82,399568.0,42.3539,42.423,42.2454,42.2454,399568.0
2024-02-01 10:20:00,42.83,42.85,42.71,42.79,439821.0,42.2553,42.275,42.1369,42.2158,439821.0
2024-02-01 10:25:00,42.8,42.88,42.74,42.84,456580.0,42.2257,42.3046,42.1665,42.2652,456580.0
2024-02-01 10:30:00,42.84,42.89,42.76,42.82,291094.0,42.2652,42.3145,42.1862,42.2454,291094.0
2024-02-01 10:35:00,42.82,42.85,42.76,42.8,341327.0,42.2454,42.275,42.1862,42.2257,341327.0
2024-02-01 10:40:00,42.8,42.84,42.62,42.65,602042.0,42.2257,42.2652,42.0481,42.0777,602042.0
2024-02-01 10:45:00,42.66,42.71,42.61,42.63,302234.0,42.0876,42.1369,42.0382,42.058,302234.0
2024-02-01 10:50:00,42.64,42.67,42.51,42.53,445687.0,42.0678,42.0974,41.9396,41.9593,445687.0
2024-02-01 10:55:00,42.54,42.58,42.5,42.53,415968.0,41.9692,42.0086,41.9297,41.9593,415968.0
2024-02-01 11:00:00,42.53,42.59,42.48,42.57,468050.0,41.9593,42.0185,41.91,41.9988,468050.0
2024-02-01 11:05:00,42.58,42.67,42.57,42.64,411538.0,42.0086,42.0974,41.9988,42.0678,411538.0
2024-02-01 11:10:00,42.64,42.7,42.53,42.58,322962.0,42.0678,42.127,41.9593,42.0086,322962.0
2024-02-01 11:15:00,42.59,42.69,42.59,42.66,343618.0,42.0185,42.1172,42.0185,42.0876,343618.0
2024-02-01 11:20:00,42.66,42.76,42.66,42.72,291610.0,42.0876,42.1862,42.0876,42.1468,291610.0
2024-02-01 11:25:00,42.72,42.74,42.64,42.66,357955.0,42.1468,42.1665,42.0678,42.0876,357955.0
2024-02-01 11:30:00,42.66,42.68,42.56,42.68,283215.0,42.0876,42.1073,41.9889,42.1073,283215.0
2024-02-01 11:35:00,42.68,42.72,42.64,42.72,259325.0,42.1073,42.1468,42.0678,42.1468,259325.0
2024-02-01 11:40:00,42.72,42.79,42.68,42.69,321105.0,42.1468,42.2158,42.1073,42.1172,321105.0
2024-02-01 11:45:00,42.69,42.8,42.67,42.8,300863.0,42.1172,42.2257,42.0974,42.2257,300863.0
2024-02-01 11:50:00,42.8,42.84,42.72,42.73,248889.0,42.2257,42.2652,42.1468,42.1566,248889.0
2024-02-01 11:55:00,42.73,42.83,42.7,42.8,308687.0,42.1566,42.2553,42.127,42.2257,308687.0
2024-02-01 12:00:00,42.8,42.99,42.77,42.98,423410.0,42.2257,42.4131,42.1961,42.4033,423410.0
2024-02-01 12:05:00,42.98,43.09,42.97,43.06,439985.0,42.4033,42.5118,42.3934,42.4822,439985.0
2024-02-01 12:10:00,43.06,43.11,43.03,43.06,319661.0,42.4822,42.5315,42.4526,42.4822,319661.0
2024-02-01 12:15:00,43.07,43.2,43.07,43.14,354741.0,42.4921,42.6203,42.4921,42.5611,354741.0
2024-02-01 12:20:00,43.15,43.19,43.11,43.19,319599.0,42.571,42.6105,42.5315,42.6105,319599.0
2024-02-01 12:25:00,43.18,43.19,43.1,43.12,238273.0,42.6006,42.6105,42.5217,42.5414,238273.0
2024-02-01 12:30:00,43.12,43.16,43.09,43.15,244253.0,42.5414,42.5809,42.5118,42.571,244253.0
2024-02-01 12:35:00,43.15,43.21,43.14,43.17,291309.0,42.571,42.6302,42.5611,42.5907,291309.0
2024-02-01 12:40:00,43.16,43.19,43.12,43.18,217389.0,42.5809,42.6105,42.5414,42.6006,217389.0
2024-02-01 12:45:00,43.18,43.28,43.18,43.27,198252.0,42.6006,42.6993,42.6006,42.6894,198252.0
2024-02-01 12:50:00,43.27,43.37,43.27,43.33,276633.0,42.6894,42.788,42.6894,42.7486,276633.0
2024-02-01 12:55:00,43.34,43.35,43.21,43.23,285331.0,42.7584,42.7683,42.6302,42.6499,285331.0
2024-02-01 13:00:00,43.23,43.24,43.1,43.12,225454.0,42.6499,42.6598,42.5217,42.5414,225454.0
2024-02-01 13:05:00,43.13,43.16,43.09,43.14,181164.0,42.5513,42.5809,42.5118,42.5611,181164.0
2024-02-01 13:10:00,43.15,43.3,43.14,43.3,170299.0,42.571,42.719,42.5611,42.719,170299.0
2024-02-01 13:15:00,43.3,43.31,43.26,43.3,160098.0,42.719,42.7288,42.6795,42.719,160098.0
2024-02-01 13:20:00,43.3,43.33,43.25,43.29,195517.0,42.719,42.7486,42.6697,42.7091,195517.0
2024-02-01 13:25:00,43.3,43.36,43.29,43.34,187714.0,42.719,42.7782,42.7091,42.7584,187714.0
2024-02-01 13:30:00,43.34,43.56,43.33,43.54,485592.0,42.7584,42.9755,42.7486,42.9558,485592.0
2024-02-01 13:35:00,43.54,43.57,43.29,43.33,330057.0,42.9558,42.9854,42.7091,42.7486,330057.0
2024-02-01 13:40:00,43.34,43.38,43.27,43.29,187317.0,42.7584,42.7979,42.6894,42.7091,187317.0
2024-02-01 13:45:00,43.3,43.39,43.29,43.37,193478.0,42.719,42.8078,42.7091,42.788,193478.0
2024-02-01 13:50:00,43.37,43.43,43.36,43.41,242836.0,42.788,42.8472,42.7782,42.8275,242836.0
2024-02-01 13:55:00,43.41,43.46,43.36,43.39,265952.0,42.8275,42.8768,42.7782,42.8078,265952.0
2024-02-01 14:00:00,43.39,43.4,43.34,43.4,220845.0,42.8078,42.8176,42.7584,42.8176,220845.0
2024-02-01 14:05:00,43.39,43.42,43.35,43.41,192213.0,42.8078,42.8374,42.7683,42.8275,192213.0
2024-02-01 14:10:00,43.41,43.45,43.3,43.32,178584.0,42.8275,42.867,42.719,42.7387,178584.0
2024-02-01 14:15:00,43.33,43.36,43.29,43.33,203348.0,42.7486,42.7782,42.7091,42.7486,203348.0
2024-02-01 14:20:00,43.33,43.35,43.29,43.31,187810.0,42.7486,42.7683,42.7091,42.7288,187810.0
2024-02-01 14:25:00,43.3,43.34,43.2,43.26,350018.0,42.719,42.7584,42.6203,42.6795,350018.0
2024-02-01 14:30:00,43.27,43.29,43.2,43.22,164658.0,42.6894,42.7091,42.6203,42.6401,164658.0
2024-02-01 14:35:00,43.23,43.32,43.22,43.3,205649.0,42.6499,42.7387,42.6401,42.719,205649.0
2024-02-01 14:40:00,43.3,43.33,43.27,43.32,156556.0,42.719,42.7486,42.6894,42.7387,156556.0
2024-02-01 14:45:00,43.32,43.4,43.3,43.34,277588.0,42.7387,42.8176,42.719,42.7584,277588.0
2024-02-01 14:50:00,43.34,43.38,43.32,43.32,248651.0,42.7584,42.7979,42.7387,42.7387,248651.0
2024-02-01 14:55:00,43.33,43.4,43.32,43.38,263285.0,42.7486,42.8176,42.7387,42.7979,263285.0
2024-02-01 15:00:00,43.38,43.43,43.35,43.43,303193.0,42.7979,42.8472,42.7683,42.8472,303193.0
2024-02-01 15:05:00,43.43,43.45,43.36,43.38,262355.0,42.8472,42.867,42.7782,42.7979,262355.0
2024-02-01 15:10:00,43.38,43.38,43.3,43.35,268796.0,42.7979,42.7979,42.719,42.7683,268796.0
2024-02-01 15:15:00,43.35,43.37,43.34,43.36,288979.0,42.7683,42.788,42.7584,42.7782,288979.0
2024-02-01 15:20:00,43.35,43.37,43.32,43.36,319959.0,42.7683,42.788,42.7387,42.7782,319959.0
2024-02-01 15:25:00,43.36,43.44,43.35,43.43,421806.0,42.7782,42.8571,42.7683,42.8472,421806.0
2024-02-01 15:30:00,43.43,43.5,43.43,43.48,439537.0,42.8472,42.9163,42.8472,42.8966,439537.0
2024-02-01 15:35:00,43.48,43.51,43.43,43.45,483161.0,42.8966,42.9262,42.8472,42.867,483161.0
2024-02-01 15:40:00,43.45,43.47,43.4,43.46,431552.0,42.867,42.8867,42.8176,42.8768,431552.0
2024-02-01 15:45:00,43.46,43.48,43.34,43.35,551480.0,42.8768,42.8966,42.7584,42.7683,551480.0
2024-02-01 15:50:00,43.35,43.46,43.35,43.42,1148233.0,42.7683,42.8768,42.7683,42.8374,1148233.0
2024-02-01 15:55:00,43.42,43.43,43.35,43.38,1744770.0,42.8374,42.8472,42.7683,42.7979,1744770.0
2024-02-02 09:30:00,43.0,43.14,42.66,42.96,1109322.0,42.423,42.5611,42.0876,42.3835,1109322.0
2024-02-02 09:35:00,42.93,42.95,42.59,42.63,643835.0,42.3539,42.3737,42.0185,42.058,643835.0
2024-02-02 09:40:00,42.63,42.68,42.28,42.37,1166286.0,42.058,42.1073,41.7127,41.8015,1166286.0
2024-02-02 09:45:00,42.38,42.43,42.32,42.34,775107.0,41.8113,41.8607,41.7521,41.7719,775107.0
2024-02-02 09:50:00,42.34,42.41,42.24,42.26,870502.0,41.7719,41.8409,41.6732,41.6929,870502.0
2024-02-02 09:55:00,42.26,42.39,42.2,42.23,605456.0,41.6929,41.8212,41.6337,41.6633,605456.0
2024-02-02 10:00:00,42.24,42.34,42.02,42.04,871715.0,41.6732,41.7719,41.4562,41.4759,871715.0
2024-02-02 10:05:00,42.04,42.04,41.77,41.84,1604810.0,41.4759,41.4759,41.2095,41.2786,1604810.0
2024-02-02 10:10:00,41.85,41.85,41.6,41.62,937163.0,41.2884,41.2884,41.0418,41.0615,937163.0
2024-02-02 10:15:00,41.61,41.9,41.6,41.8,1123478.0,41.0517,41.3378,41.0418,41.2391,1123478.0
2024-02-02 10:20:00,41.8,41.93,41.75,41.91,893415.0,41.2391,41.3674,41.1898,41.3476,893415.0
2024-02-02 10:25:00,41.91,41.97,41.81,41.84,592793.0,41.3476,41.4068,41.249,41.2786,592793.0
2024-02-02 10:30:00,41.85,42.01,41.8,42.01,583374.0,41.2884,41.4463,41.2391,41.4463,583374.0
2024-02-02 10:35:00,42.01,42.22,41.95,42.22,684701.0,41.4463,41.6535,41.3871,41.6535,684701.0
2024-02-02 10:40:00,42.22,42.26,42.16,42.22,534529.0,41.6535,41.6929,41.5943,41.6535,534529.0
2024-02-02 10:45:00,42.22,42.38,42.21,42.35,659829.0,41.6535,41.8113,41.6436,41.7817,659829.0
2024-02-02 10:50:00,42.35,42.37,42.22,42.34,655114.0,41.7817,41.8015,41.6535,41.7719,655114.0
2024-02-02 10:55:00,42.34,42.47,42.28,42.3,651329.0,41.7719,41.9001,41.7127,41.7324,651329.0
2024-02-02 11:00:00,42.3,42.33,42.21,42.23,413226.0,41.7324,41.762,41.6436,41.6633,413226.0
2024-02-02 11:05:00,42.23,42.37,42.2,42.3,835126.0,41.6633,41.8015,41.6337,41.7324,835126.0
2024-02-02 11:10:00,42.3,42.36,42.24,42.36,337536.0,41.7324,41.7916,41.6732,41.7916,337536.0
2024-02-02 11:15:00,42.36,42.36,42.22,42.27,401340.0,41.7916,41.7916,41.6535,41.7028,401340.0
2024-02-02 11:20:00,42.27,42.28,42.2,42.23,279659.0,41.7028,41.7127,41.6337,41.6633,279659.0
2024-02-02 11:25:00,42.23,42.34,42.22,42.33,334969.0,41.6633,41.7719,41.6535,41.762,334969.0
2024-02-02 11:30:00,42.33,42.43,42.32,42.39,749262.0,41.762,41.8607,41.7521,41.8212,749262.0
2024-02-02 11:35:00,42.39,42.49,42.38,42.44,656891.0,41.8212,41.9199,41.8113,41.8705,656891.0
2024-02-02 11:40:00,42.44,42.45,42.38,42.39,338798.0,41.8705,41.8804,41.8113,41.8212,338798.0
2024-02-02 11:45:00,42.39,42.42,42.32,42.36,229029.0,41.8212,41.8508,41.7521,41.7916,229029.0
2024-02-02 11:50:00,42.35,42.45,42.34,42.34,234735.0,41.7817,41.8804,41.7719,41.7719,234735.0
2024-02-02 11:55:00,42.34,42.38,42.29,42.35,275286.0,41.7719,41.8113,41.7225,41.7817,275286.0
2024-02-02 12:00:00,42.35,42.5,42.35,42.47,438556.0,41.7817,41.9297,41.7817,41.9001,438556.0
2024-02-02 12:05:00,42.48,42.54,42.42,42.47,437102.0,41.91,41.9692,41.8508,41.9001,437102.0
2024-02-02 12:10:00,42.47,42.56,42.45,42.53,566011.0,41.9001,41.9889,41.8804,41.9593,566011.0
2024-02-02 12:15:00,42.52,42.56,42.47,42.55,155171.0,41.9494,41.9889,41.9001,41.979,155171.0
2024-02-02 12:20:00,42.55,42.58,42.53,42.55,175293.0,41.979,42.0086,41.9593,41.979,175293.0
2024-02-02 12:25:00,42.55,42.58,42.5,42.58,310603.0,41.979,42.0086,41.9297,42.0086,310603.0
2024-02-02 12:30:00,42.58,42.64,42.53,42.55,320359.0,42.0086,42.0678,41.9593,41.979,320359.0
2024-02-02 12:35:00,42.55,42.58,42.5,42.55,228605.0,41.979,42.0086,41.9297,41.979,228605.0
2024-02-02 12:40:00,42.55,42.56,42.3,42.34,362666.0,41.979,41.9889,41.7324,41.7719,362666.0
2024-02-02 12:45:00,42.34,42.37,42.24,42.35,445654.0,41.7719,41.8015,41.6732,41.7817,445654.0
2024-02-02 12:50:00,42.35,42.49,42.33,42.48,385810.0,41.7817,41.9199,41.762,41.91,385810.0
2024-02-02 12:55:00,42.48,42.49,42.38,42.41,292011.0,41.91,41.9199,41.8113,41.8409,292011.0
2024-02-02 13:00:00,42.41,42.56,42.41,42.54,414879.0,41.8409,41.9889,41.8409,41.9692,414879.0
2024-02-02 13:05:00,42.55,42.58,42.4,42.42,246569.0,41.979,42.0086,41.8311,41.8508,246569.0
2024-02-02 13:10:00,42.41,42.47,42.38,42.46,227231.0,41.8409,41.9001,41.8113,41.8903,227231.0
2024-02-02 13:15:00,42.45,42.48,42.41,42.45,339430.0,41.8804,41.91,41.8409,41.8804,339430.0
2024-02-02 13:20:00,42.44,42.46,42.35,42.4,309907.0,41.8705,41.8903,41.7817,41.8311,309907.0
2024-02-02 13:25:00,42.41,42.41,42.24,42.27,656860.0,41.8409,41.8409,41.6732,41.7028,656860.0
2024-02-02 13:30:00,42.27,42.28,42.18,42.25,443311.0,41.7028,41.7127,41.614,41.6831,443311.0
2024-02-02 13:35:00,42.25,42.3,42.22,42.29,329045.0,41.6831,41.7324,41.6535,41.7225,329045.0
2024-02-02 13:40:00,42.3,42.4,42.28,42.38,327063.0,41.7324,41.8311,41.7127,41.8113,327063.0
2024-02-02 13:45:00,42.39,42.45,42.35,42.38,400134.0,41.8212,41.8804,41.7817,41.8113,400134.0
2024-02-02 13:50:00,42.38,42.45,42.37,42.43,260046.0,41.8113,41.8804,41.8015,41.8607,260046.0
2024-02-02 13:55:00,42.43,42.46,42.41,42.44,204890.0,41.8607,41.8903,41.8409,41.8705,204890.0
2024-02-02 14:00:00,42.45,42.57,42.44,42.54,390000.0,41.8804,41.9988,41.8705,41.9692,390000.0
2024-02-02 14:05:00,42.54,42.57,42.5,42.52,277173.0,41.9692,41.9988,41.9297,41.9494,277173.0
2024-02-02 14:10:00,42.53,42.6,42.51,42.55,219241.0,41.9593,42.0284,41.9396,41.979,219241.0
2024-02-02 14:15:00,42.55,42.56,42.48,42.49,262927.0,41.979,41.9889,41.91,41.9199,262927.0
2024-02-02 14:20:00,42.5,42.52,42.42,42.49,267315.0,41.9297,41.9494,41.8508,41.9199,267315.0
2024-02-02 14:25:00,42.48,42.51,42.46,42.47,207003.0,41.91,41.9396,41.8903,41.9001,207003.0
2024-02-02 14:30:00,42.47,42.52,42.44,42.5,261599.0,41.9001,41.9494,41.8705,41.9297,261599.0
2024-02-02 14:35:00,42.5,42.54,42.48,42.5,412852.0,41.9297,41.9692,41.91,41.9297,412852.0
2024-02-02 14:40:00,42.5,42.57,42.49,42.52,242037.0,41.9297,41.9988,41.9199,41.9494,242037.0
2024-02-02 14:45:00,42.51,42.56,42.5,42.53,221378.0,41.9396,41.9889,41.9297,41.9593,221378.0
2024-02-02 14:50:00,42.53,42.54,42.45,42.48,186559.0,41.9593,41.9692,41.8804,41.91,186559.0
2024-02-02 14:55:00,42.48,42.55,42.45,42.55,236983.0,41.91,41.979,41.8804,41.979,236983.0
2024-02-02 15:00:00,42.55,42.63,42.49,42.63,436449.0,41.979,42.058,41.9199,42.058,436449.0
2024-02-02 15:05:00,42.63,42.7,42.56,42.69,389487.0,42.058,42.127,41.9889,42.1172,389487.0
2024-02-02 15:10:00,42.69,42.71,42.65,42.69,339918.0,42.1172,42.1369,42.0777,42.1172,339918.0
2024-02-02 15:15:00,42.68,42.69,42.57,42.58,402124.0,42.1073,42.1172,41.9988,42.0086,402124.0
2024-02-02 15:20:00,42.58,42.68,42.54,42.62,581289.0,42.0086,42.1073,41.9692,42.0481,581289.0
2024-02-02 15:25:00,42.62,42.76,42.61,42.76,405532.0,42.0481,42.1862,42.0382,42.1862,405532.0
2024-02-02 15:30:00,42.76,42.76,42.6,42.64,464348.0,42.1862,42.1862,42.0284,42.0678,464348.0
2024-02-02 15:35:00,42.64,42.68,42.57,42.65,476858.0,42.0678,42.1073,41.9988,42.0777,476858.0
2024-02-02 15:40:00,42.66,42.71,42.62,42.69,432082.0,42.0876,42.1369,42.0481,42.1172,432082.0
2024-02-02 15:45:00,42.69,42.69,42.63,42.65,621106.0,42.1172,42.1172,42.058,42.0777,621106.0
2024-02-02 15:50:00,42.64,42.67,42.6,42.66,1096448.0,42.0678,42.0974,42.0284,42.0876,1096448.0
2024-02-02 15:55:00,42.66,42.69,42.57,42.58,2293154.0,42.0876,42.1172,41.9988,42.0086,2293154.0
2024-02-05 09:30:00,42.66,42.86,42.5,42.78,1317530.0,42.0876,42.2849,41.9297,42.206,1317530.0
2024-02-05 09:35:00,42.78,42.95,42.69,42.86,747160.0,42.206,42.3737,42.1172,42.2849,747160.0
2024-02-05 09:40:00,42.85,42.86,42.54,42.65,566315.0,42.275,42.2849,41.9692,42.0777,566315.0
2024-02-05 09:45:00,42.66,42.77,42.56,42.64,410234.0,42.0876,42.1961,41.9889,42.0678,410234.0
2024-02-05 09:50:00,42.64,42.74,42.56,42.71,356577.0,42.0678,42.1665,41.9889,42.1369,356577.0
2024-02-05 09:55:00,42.72,42.86,42.71,42.8,336312.0,42.1468,42.2849,42.1369,42.2257,336312.0
2024-02-05 10:00:00,42.8,42.9,42.71,42.81,416978.0,42.2257,42.3243,42.1369,42.2356,416978.0
2024-02-05 10:05:00,42.81,42.87,42.66,42.84,354957.0,42.2356,42.2948,42.0876,42.2652,354957.0
2024-02-05 10:10:00,42.84,42.88,42.73,42.73,349225.0,42.2652,42.3046,42.1566,42.1566,349225.0
2024-02-05 10:15:00,42.73,42.75,42.48,42.51,390112.0,42.1566,42.1764,41.91,41.9396,390112.0
2024-02-05 10:20:00,42.49,42.59,42.42,42.54,365202.0,41.9199,42.0185,41.8508,41.9692,365202.0
2024-02-05 10:25:00,42.55,42.65,42.54,42.63,258144.0,41.979,42.0777,41.9692,42.058,258144.0
2024-02-05 10:30:00,42.63,42.74,42.61,42.7,280229.0,42.058,42.1665,42.0382,42.127,280229.0
2024-02-05 10:35:00,42.7,42.8,42.69,42.76,238670.0,42.127,42.2257,42.1172,42.1862,238670.0
2024-02-05 10:40:00,42.77,42.77,42.53,42.56,296966.0,42.1961,42.1961,41.9593,41.9889,296966.0
2024-02-05 10:45:00,42.55,42.6,42.51,42.6,224848.0,41.979,42.0284,41.9396,42.0284,224848.0
2024-02-05 10:50:00,42.59,42.6,42.52,42.57,226471.0,42.0185,42.0284,41.9494,41.9988,226471.0
2024-02-05 10:55:00,42.57,42.57,42.45,42.48,263503.0,41.9988,41.9988,41.8804,41.91,263503.0
2024-02-05 11:00:00,42.48,42.6,42.46,42.6,221984.0,41.91,42.0284,41.8903,42.0284,221984.0
2024-02-05 11:05:00,42.59,42.73,42.58,42.73,265550.0,42.0185,42.1566,42.0086,42.1566,265550.0
2024-02-05 11:10:00,42.73,42.73,42.64,42.7,194208.0,42.1566,42.1566,42.0678,42.127,194208.0
2024-02-05 11:15:00,42.69,42.71,42.64,42.68,154283.0,42.1172,42.1369,42.0678,42.1073,154283.0
2024-02-05 11:20:00,42.69,42.71,42.64,42.66,160489.0,42.1172,42.1369,42.0678,42.0876,160489.0
2024-02-05 11:25:00,42.67,42.69,42.62,42.68,229813.0,42.0974,42.1172,42.0481,42.1073,229813.0
2024-02-05 11:30:00,42.68,42.71,42.65,42.7,224379.0,42.1073,42.1369,42.0777,42.127,224379.0
2024-02-05 11:35:00,42.69,42.73,42.67,42.71,139004.0,42.1172,42.1566,42.0974,42.1369,139004.0
2024-02-05 11:40:00,42.71,42.72,42.66,42.71,168302.0,42.1369,42.1468,42.0876,42.1369,168302.0
2024-02-05 11:45:00,42.71,42.79,42.69,42.73,182445.0,42.1369,42.2158,42.1172,42.1566,182445.0
2024-02-05 11:50:00,42.74,42.78,42.72,42.76,117400.0,42.1665,42.206,42.1468,42.1862,117400.0
2024-02-05 11:55:00,42.76,42.8,42.75,42.77,188844.0,42.1862,42.2257,42.1764,42.1961,188844.0
2024-02-05 12:00:00,42.77,42.81,42.74,42.78,214611.0,42.1961,42.2356,42.1665,42.206,214611.0
2024-02-05 12:05:00,42.78,42.86,42.78,42.85,153196.0,42.206,42.2849,42.206,42.275,153196.0
2024-02-05 12:10:00,42.84,42.87,42.81,42.85,200199.0,42.2652,42.2948,42.2356,42.275,200199.0
2024-02-05 12:15:00,42.85,42.9,42.84,42.89,166677.0,42.275,42.3243,42.2652,42.3145,166677.0
2024-02-05 12:20:00,42.9,42.91,42.82,42.88,225405.0,42.3243,42.3342,42.2454,42.3046,225405.0
2024-02-05 12:25:00,42.88,42.96,42.85,42.95,202610.0,42.3046,42.3835,42.275,42.3737,202610.0
2024-02-05 12:30:00,42.96,43.05,42.96,43.04,412043.0,42.3835,42.4723,42.3835,42.4625,412043.0
2024-02-05 12:35:00,43.03,43.13,43.03,43.11,226025.0,42.4526,42.5513,42.4526,42.5315,226025.0
2024-02-05 12:40:00,43.12,43.13,43.08,43.09,177048.0,42.5414,42.5513,42.5019,42.5118,177048.0
2024-02-05 12:45:00,43.09,43.11,43.06,43.08,211392.0,42.5118,42.5315,42.4822,42.5019,211392.0
2024-02-05 12:50:00,43.08,43.09,42.94,42.96,233912.0,42.5019,42.5118,42.3638,42.3835,233912.0
2024-02-05 12:55:00,42.95,43.01,42.93,42.97,210874.0,42.3737,42.4329,42.3539,42.3934,210874.0
2024-02-05 13:00:00,42.98,43.02,42.91,43.02,211172.0,42.4033,42.4427,42.3342,42.4427,211172.0
2024-02-05 13:05:00,43.02,43.11,43.01,43.06,230550.0,42.4427,42.5315,42.4329,42.4822,230550.0
2024-02-05 13:10:00,43.05,43.15,43.05,43.13,133076.0,42.4723,42.571,42.4723,42.5513,133076.0
2024-02-05 13:15:00,43.13,43.15,43.08,43.11,197490.0,42.5513,42.571,42.5019,42.5315,197490.0
2024-02-05 13:20:00,43.11,43.11,42.97,43.01,112300.0,42.5315,42.5315,42.3934,42.4329,112300.0
2024-02-05 13:25:00,43.01,43.04,42.96,42.96,138629.0,42.4329,42.4625,42.3835,42.3835,138629.0
2024-02-05 13:30:00,42.97,43.05,42.96,43.05,126682.0,42.3934,42.4723,42.3835,42.4723,126682.0
2024-02-05 13:35:00,43.04,43.07,43.01,43.05,117289.0,42.4625,42.4921,42.4329,42.4723,117289.0
2024-02-05 13:40:00,43.05,43.07,43.01,43.05,99692.0,42.4723,42.4921,42.4329,42.4723,99692.0
2024-02-05 13:45:00,43.05,43.11,43.05,43.09,149943.0,42.4723,42.5315,42.4723,42.5118,149943.0
2024-02-05 13:50:00,43.1,43.11,43.02,43.04,109422.0,42.5217,42.5315,42.4427,42.4625,109422.0
2024-02-05 13:55:00,43.04,43.05,43.0,43.04,132046.0,42.4625,42.4723,42.423,42.4625,132046.0
2024-02-05 14:00:00,43.04,43.05,42.99,43.03,115697.0,42.4625,42.4723,42.4131,42.4526,115697.0
2024-02-05 14:05:00,43.04,43.1,43.02,43.1,192117.0,42.4625,42.5217,42.4427,42.5217,192117.0
2024-02-05 14:10:00,43.09,43.15,43.07,43.13,208377.0,42.5118,42.571,42.4921,42.5513,208377.0
2024-02-05 14:15:00,43.12,43.14,43.07,43.09,146975.0,42.5414,42.5611,42.4921,42.5118,146975.0
2024-02-05 14:20:00,43.09,43.15,43.08,43.11,210265.0,42.5118,42.571,42.5019,42.5315,210265.0
2024-02-05 14:25:00,43.11,43.11,43.06,43.07,115314.0,42.5315,42.5315,42.4822,42.4921,115314.0
2024-02-05 14:30:00,43.07,43.09,43.04,43.06,182757.0,42.4921,42.5118,42.4625,42.4822,182757.0
2024-02-05 14:35:00,43.05,43.12,43.05,43.09,207345.0,42.4723,42.5414,42.4723,42.5118,207345.0
2024-02-05 14:40:00,43.09,43.1,43.04,43.08,177584.0,42.5118,42.5217,42.4625,42.5019,177584.0
2024-02-05 14:45:00,43.08,43.1,43.05,43.08,195968.0,42.5019,42.5217,42.4723,42.5019,195968.0
2024-02-05 14:50:00,43.07,43.09,42.99,43.02,235852.0,42.4921,42.5118,42.4131,42.4427,235852.0
2024-02-05 14:55:00,43.02,43.03,42.99,43.02,130534.0,42.4427,42.4526,42.4131,42.4427,130534.0
2024-02-05 15:00:00,43.02,43.03,42.96,42.98,256167.0,42.4427,42.4526,42.3835,42.4033,256167.0
2024-02-05 15:05:00,42.98,43.0,42.86,42.88,246270.0,42.4033,42.423,42.2849,42.3046,246270.0
2024-02-05 15:10:00,42.88,42.92,42.87,42.88,223807.0,42.3046,42.3441,42.2948,42.3046,223807.0
2024-02-05 15:15:00,42.87,42.92,42.83,42.9,261667.0,42.2948,42.3441,42.2553,42.3243,261667.0
2024-02-05 15:20:00,42.89,42.91,42.86,42.91,135666.0,42.3145,42.3342,42.2849,42.3342,135666.0
2024-02-05 15:25:00,42.91,42.92,42.86,42.88,188931.0,42.3342,42.3441,42.2849,42.3046,188931.0
2024-02-05 15:30:00,42.88,42.88,42.82,42.87,280693.0,42.3046,42.3046,42.2454,42.2948,280693.0
2024-02-05 15:35:00,42.86,42.88,42.77,42.79,321160.0,42.2849,42.3046,42.1961,42.2158,321160.0
2024-02-05 15:40:00,42.79,42.83,42.78,42.78,284306.0,42.2158,42.2553,42.206,42.206,284306.0
2024-02-05 15:45:00,42.79,42.88,42.78,42.79,417351.0,42.2158,42.3046,42.206,42.2158,417351.0
2024-02-05 15:50:00,42.8,42.86,42.79,42.82,796057.0,42.2257,42.2849,42.2158,42.2454,796057.0
2024-02-05 15:55:00,42.82,42.86,42.75,42.79,1496358.0,42.2454,42.2849,42.1764,42.2158,1496358.0
2024-02-06 09:30:00,42.7,42.73,42.5,42.52,847998.0,42.2502,42.2799,42.0523,42.0721,847998.0
2024-02-06 09:35:00,42.53,42.68,42.45,42.55,261991.0,42.082,42.2305,42.0029,42.1018,261991.0
2024-02-06 09:40:00,42.56,42.61,42.5,42.54,265623.0,42.1117,42.1612,42.0523,42.0919,265623.0
2024-02-06 09:45:00,42.54,42.54,42.27,42.37,429036.0,42.0919,42.0919,41.8248,41.9237,429036.0
2024-02-06 09:50:00,42.38,42.39,42.26,42.3,358972.0,41.9336,41.9435,41.8149,41.8545,358972.0
2024-02-06 09:55:00,42.3,42.34,42.25,42.27,395626.0,41.8545,41.894,41.805,41.8248,395626.0
2024-02-06 10:00:00,42.27,42.3,42.14,42.22,423800.0,41.8248,41.8545,41.6961,41.7753,423800.0
2024-02-06 10:05:00,42.22,42.35,42.18,42.3,337419.0,41.7753,41.9039,41.7357,41.8545,337419.0
2024-02-06 10:10:00,42.29,42.3,42.15,42.25,332150.0,41.8446,41.8545,41.706,41.805,332150.0
2024-02-06 10:15:00,42.25,42.38,42.2,42.36,381916.0,41.805,41.9336,41.7555,41.9138,381916.0
2024-02-06 10:20:00,42.36,42.37,42.25,42.26,216475.0,41.9138,41.9237,41.805,41.8149,216475.0
2024-02-06 10:25:00,42.27,42.27,42.2,42.24,267117.0,41.8248,41.8248,41.7555,41.7951,267117.0
2024-02-06 10:30:00,42.25,42.31,42.2,42.27,227255.0,41.805,41.8643,41.7555,41.8248,227255.0
2024-02-06 10:35:00,42.28,42.33,42.26,42.3,226286.0,41.8347,41.8841,41.8149,41.8545,226286.0
2024-02-06 10:40:00,42.3,42.33,42.22,42.27,329754.0,41.8545,41.8841,41.7753,41.8248,329754.0
2024-02-06 10:45:00,42.27,42.34,42.25,42.28,218979.0,41.8248,41.894,41.805,41.8347,218979.0
2024-02-06 10:50:00,42.27,42.28,42.2,42.23,236110.0,41.8248,41.8347,41.7555,41.7852,236110.0
2024-02-06 10:55:00,42.23,42.3,42.23,42.29,259439.0,41.7852,41.8545,41.7852,41.8446,259439.0
2024-02-06 11:00:00,42.28,42.32,42.24,42.32,280848.0,41.8347,41.8742,41.7951,41.8742,280848.0
2024-02-06 11:05:00,42.32,42.49,42.31,42.43,289946.0,41.8742,42.0425,41.8643,41.9831,289946.0
2024-02-06 11:10:00,42.42,42.48,42.36,42.39,222941.0,41.9732,42.0326,41.9138,41.9435,222941.0
2024-02-06 11:15:00,42.4,42.5,42.39,42.5,210073.0,41.9534,42.0523,41.9435,42.0523,210073.0
2024-02-06 11:20:00,42.5,42.55,42.48,42.55,204281.0,42.0523,42.1018,42.0326,42.1018,204281.0
2024-02-06 11:25:00,42.55,42.57,42.49,42.55,156458.0,42.1018,42.1216,42.0425,42.1018,156458.0
2024-02-06 11:30:00,42.55,42.61,42.54,42.56,282644.0,42.1018,42.1612,42.0919,42.1117,282644.0
2024-02-06 11:35:00,42.56,42.6,42.52,42.59,507483.0,42.1117,42.1513,42.0721,42.1414,507483.0
2024-02-06 11:40:00,42.6,42.6,42.45,42.53,309150.0,42.1513,42.1513,42.0029,42.082,309150.0
2024-02-06 11:45:00,42.52,42.52,42.41,42.43,236046.0,42.0721,42.0721,41.9633,41.9831,236046.0
2024-02-06 11:50:00,42.42,42.45,42.37,42.42,153306.0,41.9732,42.0029,41.9237,41.9732,153306.0
2024-02-06 11:55:00,42.42,42.56,42.42,42.55,227122.0,41.9732,42.1117,41.9732,42.1018,227122.0
2024-02-06 12:00:00,42.55,42.56,42.46,42.49,214803.0,42.1018,42.1117,42.0128,42.0425,214803.0
2024-02-06 12:05:00,42.48,42.57,42.48,42.55,141037.0,42.0326,42.1216,42.0326,42.1018,141037.0
2024-02-06 12:10:00,42.56,42.57,42.43,42.46,200881.0,42.1117,42.1216,41.9831,42.0128,200881.0
2024-02-06 12:15:00,42.47,42.55,42.45,42.51,216513.0,42.0227,42.1018,42.0029,42.0622,216513.0
2024-02-06 12:20:00,42.51,42.53,42.46,42.5,182607.0,42.0622,42.082,42.0128,42.0523,182607.0
2024-02-06 12:25:00,42.51,42.64,42.49,42.61,242454.0,42.0622,42.1909,42.0425,42.1612,242454.0
2024-02-06 12:30:00,42.61,42.64,42.52,42.54,191968.0,42.1612,42.1909,42.0721,42.0919,191968.0
2024-02-06 12:35:00,42.54,42.61,42.5,42.59,232044.0,42.0919,42.1612,42.0523,42.1414,232044.0
2024-02-06 12:40:00,42.59,42.59,42.55,42.58,203816.0,42.1414,42.1414,42.1018,42.1315,203816.0
2024-02-06 12:45:00,42.58,42.6,42.54,42.56,246023.0,42.1315,42.1513,42.0919,42.1117,246023.0
2024-02-06 12:50:00,42.56,42.59,42.52,42.52,121939.0,42.1117,42.1414,42.0721,42.0721,121939.0
2024-02-06 12:55:00,42.53,42.56,42.5,42.52,127069.0,42.082,42.1117,42.0523,42.0721,127069.0
2024-02-06 13:00:00,42.52,42.6,42.51,42.59,145091.0,42.0721,42.1513,42.0622,42.1414,145091.0
2024-02-06 13:05:00,42.59,42.62,42.54,42.55,119883.0,42.1414,42.1711,42.0919,42.1018,119883.0
2024-02-06 13:10:00,42.55,42.56,42.5,42.53,90287.0,42.1018,42.1117,42.0523,42.082,90287.0
2024-02-06 13:15:00,42.54,42.6,42.52,42.58,151383.0,42.0919,42.1513,42.0721,42.1315,151383.0
2024-02-06 13:20:00,42.58,42.61,42.55,42.55,127153.0,42.1315,42.1612,42.1018,42.1018,127153.0
2024-02-06 13:25:00,42.55,42.59,42.55,42.57,83161.0,42.1018,42.1414,42.1018,42.1216,83161.0
2024-02-06 13:30:00,42.58,42.65,42.57,42.65,134542.0,42.1315,42.2008,42.1216,42.2008,134542.0
2024-02-06 13:35:00,42.65,42.69,42.61,42.64,263569.0,42.2008,42.2403,42.1612,42.1909,263569.0
2024-02-06 13:40:00,42.64,42.65,42.57,42.58,255725.0,42.1909,42.2008,42.1216,42.1315,255725.0
2024-02-06 13:45:00,42.58,42.59,42.52,42.53,255072.0,42.1315,42.1414,42.0721,42.082,255072.0
2024-02-06 13:50:00,42.54,42.58,42.52,42.57,158069.0,42.0919,42.1315,42.0721,42.1216,158069.0
2024-02-06 13:55:00,42.56,42.61,42.54,42.59,130574.0,42.1117,42.1612,42.0919,42.1414,130574.0
2024-02-06 14:00:00,42.6,42.61,42.52,42.57,217754.0,42.1513,42.1612,42.0721,42.1216,217754.0
2024-02-06 14:05:00,42.57,42.58,42.41,42.41,258958.0,42.1216,42.1315,41.9633,41.9633,258958.0
2024-02-06 14:10:00,42.41,42.42,42.35,42.37,258967.0,41.9633,41.9732,41.9039,41.9237,258967.0
2024-02-06 14:15:00,42.37,42.42,42.32,42.37,226716.0,41.9237,41.9732,41.8742,41.9237,226716.0
2024-02-06 14:20:00,42.37,42.45,42.35,42.45,199222.0,41.9237,42.0029,41.9039,42.0029,199222.0
2024-02-06 14:25:00,42.45,42.49,42.44,42.49,140121.0,42.0029,42.0425,41.993,42.0425,140121.0
2024-02-06 14:30:00,42.49,42.55,42.48,42.52,163399.0,42.0425,42.1018,42.0326,42.0721,163399.0
2024-02-06 14:35:00,42.52,42.56,42.51,42.52,162930.0,42.0721,42.1117,42.0622,42.0721,162930.0
2024-02-06 14:40:00,42.51,42.59,42.5,42.58,151379.0,42.0622,42.1414,42.0523,42.1315,151379.0
2024-02-06 14:45:00,42.58,42.65,42.57,42.64,181325.0,42.1315,42.2008,42.1216,42.1909,181325.0
2024-02-06 14:50:00,42.64,42.66,42.6,42.65,228689.0,42.1909,42.2107,42.1513,42.2008,228689.0
2024-02-06 14:55:00,42.65,42.67,42.62,42.64,169758.0,42.2008,42.2206,42.1711,42.1909,169758.0
2024-02-06 15:00:00,42.65,42.67,42.6,42.63,206128.0,42.2008,42.2206,42.1513,42.181,206128.0
2024-02-06 15:05:00,42.63,42.67,42.61,42.62,196662.0,42.181,42.2206,42.1612,42.1711,196662.0
2024-02-06 15:10:00,42.62,42.63,42.57,42.62,167902.0,42.1711,42.181,42.1216,42.1711,167902.0
2024-02-06 15:15:00,42.62,42.63,42.56,42.57,191294.0,42.1711,42.181,42.1117,42.1216,191294.0
2024-02-06 15:20:00,42.57,42.62,42.56,42.59,215401.0,42.1216,42.1711,42.1117,42.1414,215401.0
2024-02-06 15:25:00,42.59,42.65,42.56,42.62,219145.0,42.1414,42.2008,42.1117,42.1711,219145.0
2024-02-06 15:30:00,42.62,42.62,42.51,42.54,274103.0,42.1711,42.1711,42.0622,42.0919,274103.0
2024-02-06 15:35:00,42.54,42.56,42.48,42.48,320737.0,42.0919,42.1117,42.0326,42.0326,320737.0
2024-02-06 15:40:00,42.48,42.52,42.47,42.5,283253.0,42.0326,42.0721,42.0227,42.0523,283253.0
2024-02-06 15:45:00,42.5,42.63,42.48,42.63,412443.0,42.0523,42.181,42.0326,42.181,412443.0
2024-02-06 15:50:00,42.63,42.73,42.62,42.7,735889.0,42.181,42.2799,42.1711,42.2502,735889.0
2024-02-06 15:55:00,42.7,42.78,42.68,42.76,1519793.0,42.2502,42.3294,42.2305,42.3096,1519793.0
2024-02-07 09:30:00,42.87,42.91,42.63,42.8,968101.0,42.4184,42.458,42.181,42.3492,968101.0
2024-02-07 09:35:00,42.81,42.88,42.72,42.79,541158.0,42.3591,42.4283,42.27,42.3393,541158.0
2024-02-07 09:40:00,42.8,42.86,42.69,42.77,358403.0,42.3492,42.4086,42.2403,42.3195,358403.0
2024-02-07 09:45:00,42.77,42.85,42.72,42.82,265653.0,42.3195,42.3987,42.27,42.369,265653.0
2024-02-07 09:50:00,42.81,42.98,42.79,42.82,566899.0,42.3591,42.5273,42.3393,42.369,566899.0
2024-02-07 09:55:00,42.82,42.82,42.72,42.78,351290.0,42.369,42.369,42.27,42.3294,351290.0
2024-02-07 10:00:00,42.78,42.97,42.76,42.88,424149.0,42.3294,42.5174,42.3096,42.4283,424149.0
2024-02-07 10:05:00,42.88,42.89,42.73,42.79,215532.0,42.4283,42.4382,42.2799,42.3393,215532.0
2024-02-07 10:10:00,42.79,42.96,42.75,42.95,399877.0,42.3393,42.5075,42.2997,42.4976,399877.0
2024-02-07 10:15:00,42.94,42.96,42.86,42.89,194568.0,42.4877,42.5075,42.4086,42.4382,194568.0
2024-02-07 10:20:00,42.9,42.95,42.85,42.95,283994.0,42.4481,42.4976,42.3987,42.4976,283994.0
2024-02-07 10:25:00,42.95,43.08,42.88,43.07,337957.0,42.4976,42.6262,42.4283,42.6163,337957.0
2024-02-07 10:30:00,43.08,43.09,42.96,43.04,605467.0,42.6262,42.6361,42.5075,42.5867,605467.0
2024-02-07 10:35:00,43.05,43.05,42.91,42.96,231108.0,42.5966,42.5966,42.458,42.5075,231108.0
2024-02-07 10:40:00,42.96,43.02,42.91,42.98,262658.0,42.5075,42.5669,42.458,42.5273,262658.0
2024-02-07 10:45:00,42.99,43.02,42.92,43.02,283884.0,42.5372,42.5669,42.4679,42.5669,283884.0
2024-02-07 10:50:00,43.02,43.1,42.99,43.03,251762.0,42.5669,42.646,42.5372,42.5768,251762.0
2024-02-07 10:55:00,43.03,43.04,42.9,42.91,246494.0,42.5768,42.5867,42.4481,42.458,246494.0
2024-02-07 11:00:00,42.91,42.94,42.83,42.87,222819.0,42.458,42.4877,42.3789,42.4184,222819.0
2024-02-07 11:05:00,42.87,42.88,42.8,42.81,237711.0,42.4184,42.4283,42.3492,42.3591,237711.0
2024-02-07 11:10:00,42.82,42.85,42.77,42.82,194468.0,42.369,42.3987,42.3195,42.369,194468.0
2024-02-07 11:15:00,42.82,42.85,42.78,42.83,157790.0,42.369,42.3987,42.3294,42.3789,157790.0
2024-02-07 11:20:00,42.84,42.84,42.72,42.76,226799.0,42.3888,42.3888,42.27,42.3096,226799.0
2024-02-07 11:25:00,42.76,42.83,42.75,42.77,153633.0,42.3096,42.3789,42.2997,42.3195,153633.0
2024-02-07 11:30:00,42.78,42.81,42.74,42.75,134111.0,42.3294,42.3591,42.2898,42.2997,134111.0
2024-02-07 11:35:00,42.75,42.8,42.73,42.75,126598.0,42.2997,42.3492,42.2799,42.2997,126598.0
2024-02-07 11:40:00,42.75,42.79,42.74,42.77,133125.0,42.2997,42.3393,42.2898,42.3195,133125.0
2024-02-07 11:45:00,42.77,42.8,42.75,42.77,149300.0,42.3195,42.3492,42.2997,42.3195,149300.0
2024-02-07 11:50:00,42.77,42.83,42.76,42.82,129830.0,42.3195,42.3789,42.3096,42.369,129830.0
2024-02-07 11:55:00,42.82,42.85,42.8,42.83,182118.0,42.369,42.3987,42.3492,42.3789,182118.0
2024-02-07 12:00:00,42.82,42.92,42.82,42.9,223925.0,42.369,42.4679,42.369,42.4481,223925.0
2024-02-07 12:05:00,42.9,42.91,42.83,42.89,121214.0,42.4481,42.458,42.3789,42.4382,121214.0
2024-02-07 12:10:00,42.89,42.89,42.81,42.86,167467.0,42.4382,42.4382,42.3591,42.4086,167467.0
2024-02-07 12:15:00,42.86,42.9,42.81,42.89,123755.0,42.4086,42.4481,42.3591,42.4382,123755.0
2024-02-07 12:20:00,42.89,42.91,42.85,42.86,123648.0,42.4382,42.458,42.3987,42.4086,123648.0
2024-02-07 12:25:00,42.86,42.87,42.79,42.8,109283.0,42.4086,42.4184,42.3393,42.3492,109283.0
2024-02-07 12:30:00,42.8,42.8,42.73,42.76,158859.0,42.3492,42.3492,42.2799,42.3096,158859.0
2024-02-07 12:35:00,42.75,42.77,42.61,42.63,330884.0,42.2997,42.3195,42.1612,42.181,330884.0
2024-02-07 12:40:00,42.62,42.65,42.55,42.61,428077.0,42.1711,42.2008,42.1018,42.1612,428077.0
2024-02-07 12:45:00,42.6,42.69,42.59,42.66,193234.0,42.1513,42.2403,42.1414,42.2107,193234.0
2024-02-07 12:50:00,42.66,42.69,42.63,42.68,156200.0,42.2107,42.2403,42.181,42.2305,156200.0
2024-02-07 12:55:00,42.69,42.77,42.68,42.76,176200.0,42.2403,42.3195,42.2305,42.3096,176200.0
2024-02-07 13:00:00,42.77,42.84,42.64,42.66,172250.0,42.3195,42.3888,42.1909,42.2107,172250.0
2024-02-07 13:05:00,42.65,42.77,42.64,42.74,101346.0,42.2008,42.3195,42.1909,42.2898,101346.0
2024-02-07 13:10:00,42.75,42.81,42.73,42.73,114495.0,42.2997,42.3591,42.2799,42.2799,114495.0
2024-02-07 13:15:00,42.73,42.82,42.73,42.82,117650.0,42.2799,42.369,42.2799,42.369,117650.0
2024-02-07 13:20:00,42.82,42.85,42.8,42.84,104229.0,42.369,42.3987,42.3492,42.3888,104229.0
2024-02-07 13:25:00,42.84,42.9,42.83,42.87,107873.0,42.3888,42.4481,42.3789,42.4184,107873.0
2024-02-07 13:30:00,42.87,42.89,42.82,42.85,146435.0,42.4184,42.4382,42.369,42.3987,146435.0
2024-02-07 13:35:00,42.84,42.86,42.81,42.85,88025.0,42.3888,42.4086,42.3591,42.3987,88025.0
2024-02-07 13:40:00,42.85,42.85,42.78,42.83,133733.0,42.3987,42.3987,42.3294,42.3789,133733.0
2024-02-07 13:45:00,42.83,42.87,42.81,42.87,100928.0,42.3789,42.4184,42.3591,42.4184,100928.0
2024-02-07 13:50:00,42.87,42.88,42.85,42.88,93245.0,42.4184,42.4283,42.3987,42.4283,93245.0
2024-02-07 13:55:00,42.88,42.93,42.85,42.91,152851.0,42.4283,42.4778,42.3987,42.458,152851.0
2024-02-07 14:00:00,42.91,42.95,42.85,42.95,339943.0,42.458,42.4976,42.3987,42.4976,339943.0
2024-02-07 14:05:00,42.95,42.96,42.87,42.88,280545.0,42.4976,42.5075,42.4184,42.4283,280545.0
2024-02-07 14:10:00,42.89,42.89,42.82,42.84,163269.0,42.4382,42.4382,42.369,42.3888,163269.0
2024-02-07 14:15:00,42.84,42.89,42.76,42.77,189772.0,42.3888,42.4382,42.3096,42.3195,189772.0
2024-02-07 14:20:00,42.77,42.87,42.77,42.86,120668.0,42.3195,42.4184,42.3195,42.4086,120668.0
2024-02-07 14:25:00,42.87,42.87,42.8,42.82,98873.0,42.4184,42.4184,42.3492,42.369,98873.0
2024-02-07 14:30:00,42.82,42.85,42.76,42.77,112234.0,42.369,42.3987,42.3096,42.3195,112234.0
2024-02-07 14:35:00,42.77,42.82,42.75,42.79,115806.0,42.3195,42.369,42.2997,42.3393,115806.0
2024-02-07 14:40:00,42.8,42.81,42.77,42.8,95114.0,42.3492,42.3591,42.3195,42.3492,95114.0
2024-02-07 14:45:00,42.8,42.85,42.78,42.81,141917.0,42.3492,42.3987,42.3294,42.3591,141917.0
2024-02-07 14:50:00,42.82,42.86,42.8,42.85,174277.0,42.369,42.4086,42.3492,42.3987,174277.0
2024-02-07 14:55:00,42.84,42.86,42.78,42.79,209855.0,42.3888,42.4086,42.3294,42.3393,209855.0
2024-02-07 15:00:00,42.79,42.83,42.73,42.8,221201.0,42.3393,42.3789,42.2799,42.3492,221201.0
2024-02-07 15:05:00,42.8,42.82,42.75,42.8,171917.0,42.3492,42.369,42.2997,42.3492,171917.0
2024-02-07 15:10:00,42.8,42.81,42.76,42.77,166800.0,42.3492,42.3591,42.3096,42.3195,166800.0
2024-02-07 15:15:00,42.77,42.83,42.76,42.79,214327.0,42.3195,42.3789,42.3096,42.3393,214327.0
2024-02-07 15:20:00,42.79,42.83,42.75,42.83,362944.0,42.3393,42.3789,42.2997,42.3789,362944.0
2024-02-07 15:25:00,42.83,42.85,42.81,42.83,177492.0,42.3789,42.3987,42.3591,42.3789,177492.0
2024-02-07 15:30:00,42.83,42.87,42.82,42.84,212677.0,42.3789,42.4184,42.369,42.3888,212677.0
2024-02-07 15:35:00,42.83,42.9,42.82,42.86,205746.0,42.3789,42.4481,42.369,42.4086,205746.0
2024-02-07 15:40:00,42.85,42.86,42.74,42.8,435619.0,42.3987,42.4086,42.2898,42.3492,435619.0
2024-02-07 15:45:00,42.8,42.8,42.74,42.76,350657.0,42.3492,42.3492,42.2898,42.3096,350657.0
2024-02-07 15:50:00,42.75,42.8,42.7,42.73,956874.0,42.2997,42.3492,42.2502,42.2799,956874.0
2024-02-07 15:55:00,42.73,42.8,42.73,42.8,1216810.0,42.2799,42.3492,42.2799,42.3492,1216810.0
2024-02-08 09:30:00,42.7,42.97,42.7,42.75,685593.0,42.2502,42.5174,42.2502,42.2997,685593.0
2024-02-08 09:35:00,42.73,42.87,42.67,42.71,393845.0,42.2799,42.4184,42.2206,42.2601,393845.0
2024-02-08 09:40:00,42.71,42.71,42.52,42.62,320607.0,42.2601,42.2601,42.0721,42.1711,320607.0
2024-02-08 09:45:00,42.62,42.65,42.47,42.55,467644.0,42.1711,42.2008,42.0227,42.1018,467644.0
2024-02-08 09:50:00,42.55,42.63,42.52,42.61,287018.0,42.1018,42.181,42.0721,42.1612,287018.0
2024-02-08 09:55:00,42.61,42.77,42.6,42.74,215431.0,42.1612,42.3195,42.1513,42.2898,215431.0
2024-02-08 10:00:00,42.73,42.81,42.7,42.77,413831.0,42.2799,42.3591,42.2502,42.3195,413831.0
2024-02-08 10:05:00,42.77,42.77,42.61,42.61,338450.0,42.3195,42.3195,42.1612,42.1612,338450.0
2024-02-08 10:10:00,42.62,42.63,42.47,42.48,482843.0,42.1711,42.181,42.0227,42.0326,482843.0
2024-02-08 10:15:00,42.48,42.52,42.36,42.47,574030.0,42.0326,42.0721,41.9138,42.0227,574030.0
2024-02-08 10:20:00,42.47,42.57,42.43,42.45,381002.0,42.0227,42.1216,41.9831,42.0029,381002.0
2024-02-08 10:25:00,42.46,42.47,42.37,42.41,439271.0,42.0128,42.0227,41.9237,41.9633,439271.0
2024-02-08 10:30:00,42.41,42.62,42.38,42.55,360821.0,41.9633,42.1711,41.9336,42.1018,360821.0
2024-02-08 10:35:00,42.55,42.57,42.5,42.51,301200.0,42.1018,42.1216,42.0523,42.0622,301200.0
2024-02-08 10:40:00,42.52,42.54,42.45,42.49,240835.0,42.0721,42.0919,42.0029,42.0425,240835.0
2024-02-08 10:45:00,42.48,42.56,42.48,42.54,263548.0,42.0326,42.1117,42.0326,42.0919,263548.0
2024-02-08 10:50:00,42.54,42.65,42.54,42.63,438148.0,42.0919,42.2008,42.0919,42.181,438148.0
2024-02-08 10:55:00,42.63,42.68,42.58,42.62,358383.0,42.181,42.2305,42.1315,42.1711,358383.0
2024-02-08 11:00:00,42.62,42.62,42.55,42.59,578569.0,42.1711,42.1711,42.1018,42.1414,578569.0
2024-02-08 11:05:00,42.59,42.59,42.47,42.48,260171.0,42.1414,42.1414,42.0227,42.0326,260171.0
2024-02-08 11:10:00,42.49,42.57,42.48,42.51,253600.0,42.0425,42.1216,42.0326,42.0622,253600.0
2024-02-08 11:15:00,42.52,42.55,42.5,42.55,155630.0,42.0721,42.1018,42.0523,42.1018,155630.0
2024-02-08 11:20:00,42.55,42.56,42.48,42.5,243430.0,42.1018,42.1117,42.0326,42.0523,243430.0
2024-02-08 11:25:00,42.5,42.53,42.39,42.41,365596.0,42.0523,42.082,41.9435,41.9633,365596.0
2024-02-08 11:30:00,42.41,42.44,42.33,42.43,295392.0,41.9633,41.993,41.8841,41.9831,295392.0
2024-02-08 11:35:00,42.42,42.5,42.42,42.47,195958.0,41.9732,42.0523,41.9732,42.0227,195958.0
2024-02-08 11:40:00,42.47,42.47,42.39,42.4,291442.0,42.0227,42.0227,41.9435,41.9534,291442.0
2024-02-08 11:45:00,42.4,42.42,42.37,42.41,153888.0,41.9534,41.9732,41.9237,41.9633,153888.0
2024-02-08 11:50:00,42.41,42.49,42.38,42.47,222469.0,41.9633,42.0425,41.9336,42.0227,222469.0
2024-02-08 11:55:00,42.48,42.59,42.46,42.58,309505.0,42.0326,42.1414,42.0128,42.1315,309505.0
2024-02-08 12:00:00,42.57,42.62,42.55,42.57,155175.0,42.1216,42.1711,42.1018,42.1216,155175.0
2024-02-08 12:05:00,42.57,42.58,42.5,42.52,110618.0,42.1216,42.1315,42.0523,42.0721,110618.0
2024-02-08 12:10:00,42.53,42.6,42.53,42.59,98875.0,42.082,42.1513,42.082,42.1414,98875.0
2024-02-08 12:15:00,42.59,42.63,42.58,42.62,111153.0,42.1414,42.181,42.1315,42.1711,111153.0
2024-02-08 12:20:00,42.62,42.65,42.56,42.65,169670.0,42.1711,42.2008,42.1117,42.2008,169670.0
2024-02-08 12:25:00,42.64,42.73,42.63,42.7,203373.0,42.1909,42.2799,42.181,42.2502,203373.0
2024-02-08 12:30:00,42.69,42.73,42.65,42.66,127916.0,42.2403,42.2799,42.2008,42.2107,127916.0
2024-02-08 12:35:00,42.66,42.71,42.65,42.68,185417.0,42.2107,42.2601,42.2008,42.2305,185417.0
2024-02-08 12:40:00,42.67,42.67,42.58,42.61,251855.0,42.2206,42.2206,42.1315,42.1612,251855.0
2024-02-08 12:45:00,42.6,42.66,42.59,42.64,94049.0,42.1513,42.2107,42.1414,42.1909,94049.0
2024-02-08 12:50:00,42.63,42.66,42.6,42.64,101845.0,42.181,42.2107,42.1513,42.1909,101845.0
2024-02-08 12:55:00,42.64,42.64,42.58,42.61,144882.0,42.1909,42.1909,42.1315,42.1612,144882.0
2024-02-08 13:00:00,42.61,42.77,42.58,42.77,291952.0,42.1612,42.3195,42.1315,42.3195,291952.0
2024-02-08 13:05:00,42.77,42.78,42.64,42.67,273295.0,42.3195,42.3294,42.1909,42.2206,273295.0
2024-02-08 13:10:00,42.66,42.69,42.64,42.66,105256.0,42.2107,42.2403,42.1909,42.2107,105256.0
2024-02-08 13:15:00,42.66,42.7,42.62,42.69,115205.0,42.2107,42.2502,42.1711,42.2403,115205.0
2024-02-08 13:20:00,42.68,42.71,42.65,42.66,133106.0,42.2305,42.2601,42.2008,42.2107,133106.0
2024-02-08 13:25:00,42.66,42.67,42.64,42.65,162486.0,42.2107,42.2206,42.1909,42.2008,162486.0
2024-02-08 13:30:00,42.66,42.69,42.61,42.62,229175.0,42.2107,42.2403,42.1612,42.1711,229175.0
2024-02-08 13:35:00,42.63,42.68,42.62,42.65,107864.0,42.181,42.2305,42.1711,42.2008,107864.0
2024-02-08 13:40:00,42.65,42.66,42.63,42.65,101473.0,42.2008,42.2107,42.181,42.2008,101473.0
2024-02-08 13:45:00,42.66,42.67,42.64,42.66,61749.0,42.2107,42.2206,42.1909,42.2107,61749.0
2024-02-08 13:50:00,42.65,42.66,42.6,42.61,127826.0,42.2008,42.2107,42.1513,42.1612,127826.0
2024-02-08 13:55:00,42.61,42.63,42.59,42.63,165216.0,42.1612,42.181,42.1414,42.181,165216.0
2024-02-08 14:00:00,42.63,42.66,42.61,42.62,187827.0,42.181,42.2107,42.1612,42.1711,187827.0
2024-02-08 14:05:00,42.62,42.63,42.56,42.58,131363.0,42.1711,42.181,42.1117,42.1315,131363.0
2024-02-08 14:10:00,42.58,42.62,42.57,42.59,103311.0,42.1315,42.1711,42.1216,42.1414,103311.0
2024-02-08 14:15:00,42.59,42.67,42.58,42.65,125627.0,42.1414,42.2206,42.1315,42.2008,125627.0
2024-02-08 14:20:00,42.66,42.68,42.61,42.64,174581.0,42.2107,42.2305,42.1612,42.1909,174581.0
2024-02-08 14:25:00,42.64,42.65,42.58,42.6,155641.0,42.1909,42.2008,42.1315,42.1513,155641.0
2024-02-08 14:30:00,42.6,42.65,42.59,42.6,107542.0,42.1513,42.2008,42.1414,42.1513,107542.0
2024-02-08 14:35:00,42.6,42.61,42.51,42.55,183067.0,42.1513,42.1612,42.0622,42.1018,183067.0
2024-02-08 14:40:00,42.55,42.61,42.54,42.61,117148.0,42.1018,42.1612,42.0919,42.1612,117148.0
2024-02-08 14:45:00,42.61,42.7,42.6,42.67,127486.0,42.1612,42.2502,42.1513,42.2206,127486.0
2024-02-08 14:50:00,42.68,42.7,42.65,42.66,104099.0,42.2305,42.2502,42.2008,42.2107,104099.0
2024-02-08 14:55:00,42.66,42.72,42.65,42.71,140090.0,42.2107,42.27,42.2008,42.2601,140090.0
2024-02-08 15:00:00,42.7,42.74,42.68,42.7,135373.0,42.2502,42.2898,42.2305,42.2502,135373.0
2024-02-08 15:05:00,42.7,42.76,42.69,42.73,169836.0,42.2502,42.3096,42.2403,42.2799,169836.0
2024-02-08 15:10:00,42.73,42.78,42.71,42.73,352149.0,42.2799,42.3294,42.2601,42.2799,352149.0
2024-02-08 15:15:00,42.73,42.74,42.67,42.68,201968.0,42.2799,42.2898,42.2206,42.2305,201968.0
2024-02-08 15:20:00,42.68,42.73,42.67,42.7,167086.0,42.2305,42.2799,42.2206,42.2502,167086.0
2024-02-08 15:25:00,42.7,42.7,42.65,42.66,166133.0,42.2502,42.2502,42.2008,42.2107,166133.0
2024-02-08 15:30:00,42.66,42.69,42.66,42.69,181985.0,42.2107,42.2403,42.2107,42.2403,181985.0
2024-02-08 15:35:00,42.69,42.69,42.6,42.61,289650.0,42.2403,42.2403,42.1513,42.1612,289650.0
2024-02-08 15:40:00,42.61,42.62,42.52,42.54,250477.0,42.1612,42.1711,42.0721,42.0919,250477.0
2024-02-08 15:45:00,42.54,42.57,42.51,42.54,447429.0,42.0919,42.1216,42.0622,42.0919,447429.0
2024-02-08 15:50:00,42.54,42.62,42.53,42.58,756507.0,42.0919,42.1711,42.082,42.1315,756507.0
2024-02-08 15:55:00,42.57,42.58,42.47,42.53,1787452.0,42.1216,42.1315,42.0227,42.082,1787452.0
2024-02-09 09:30:00,42.53,42.64,42.41,42.63,783707.0,42.082,42.1909,41.9633,42.181,783707.0
2024-02-09 09:35:00,42.62,42.64,42.39,42.5,557021.0,42.1711,42.1909,41.9435,42.0523,557021.0
2024-02-09 09:40:00,42.51,42.59,42.47,42.57,307545.0,42.0622,42.1414,42.0227,42.1216,307545.0
2024-02-09 09:45:00,42.56,42.61,42.53,42.55,280511.0,42.1117,42.1612,42.082,42.1018,280511.0
2024-02-09 09:50:00,42.55,42.8,42.53,42.79,499172.0,42.1018,42.3492,42.082,42.3393,499172.0
2024-02-09 09:55:00,42.79,42.87,42.74,42.84,455466.0,42.3393,42.4184,42.2898,42.3888,455466.0
2024-02-09 10:00:00,42.84,42.85,42.76,42.78,344970.0,42.3888,42.3987,42.3096,42.3294,344970.0
2024-02-09 10:05:00,42.79,42.86,42.73,42.84,308236.0,42.3393,42.4086,42.2799,42.3888,308236.0
2024-02-09 10:10:00,42.85,42.91,42.78,42.86,639077.0,42.3987,42.458,42.3294,42.4086,639077.0
2024-02-09 10:15:00,42.86,43.1,42.84,43.08,783364.0,42.4086,42.646,42.3888,42.6262,783364.0
2024-02-09 10:20:00,43.09,43.32,43.05,43.31,591997.0,42.6361,42.8637,42.5966,42.8538,591997.0
2024-02-09 10:25:00,43.31,43.43,43.26,43.43,541882.0,42.8538,42.9726,42.8043,42.9726,541882.0
2024-02-09 10:30:00,43.43,43.47,43.36,43.39,617021.0,42.9726,43.0121,42.9033,42.933,617021.0
2024-02-09 10:35:00,43.39,43.47,43.26,43.28,403633.0,42.933,43.0121,42.8043,42.8241,403633.0
2024-02-09 10:40:00,43.29,43.3,43.22,43.29,300178.0,42.834,42.8439,42.7648,42.834,300178.0
2024-02-09 10:45:00,43.29,43.41,43.27,43.38,500799.0,42.834,42.9528,42.8142,42.9231,500799.0
2024-02-09 10:50:00,43.39,43.39,43.18,43.2,273996.0,42.933,42.933,42.7252,42.745,273996.0
2024-02-09 10:55:00,43.21,43.32,43.2,43.31,305921.0,42.7549,42.8637,42.745,42.8538,305921.0
2024-02-09 11:00:00,43.32,43.38,43.26,43.37,473659.0,42.8637,42.9231,42.8043,42.9132,473659.0
2024-02-09 11:05:00,43.38,43.4,43.24,43.26,599642.0,42.9231,42.9429,42.7846,42.8043,599642.0
2024-02-09 11:10:00,43.27,43.28,43.16,43.18,461449.0,42.8142,42.8241,42.7054,42.7252,461449.0
2024-02-09 11:15:00,43.17,43.23,43.06,43.23,441138.0,42.7153,42.7747,42.6064,42.7747,441138.0
2024-02-09 11:20:00,43.23,43.35,43.13,43.14,369674.0,42.7747,42.8934,42.6757,42.6856,369674.0
2024-02-09 11:25:00,43.13,43.15,43.02,43.09,381322.0,42.6757,42.6955,42.5669,42.6361,381322.0
2024-02-09 11:30:00,43.09,43.12,42.99,43.01,313451.0,42.6361,42.6658,42.5372,42.557,313451.0
2024-02-09 11:35:00,43.0,43.05,42.91,43.05,242397.0,42.5471,42.5966,42.458,42.5966,242397.0
2024-02-09 11:40:00,43.04,43.07,42.98,43.0,307505.0,42.5867,42.6163,42.5273,42.5471,307505.0
2024-02-09 11:45:00,43.01,43.05,42.99,43.04,345671.0,42.557,42.5966,42.5372,42.5867,345671.0
2024-02-09 11:50:00,43.04,43.08,42.98,42.98,479405.0,42.5867,42.6262,42.5273,42.5273,479405.0
2024-02-09 11:55:00,42.98,43.05,42.95,43.04,327740.0,42.5273,42.5966,42.4976,42.5867,327740.0
2024-02-09 12:00:00,43.04,43.09,43.01,43.08,287296.0,42.5867,42.6361,42.557,42.6262,287296.0
2024-02-09 12:05:00,43.09,43.09,43.0,43.03,1162212.0,42.6361,42.6361,42.5471,42.5768,1162212.0
2024-02-09 12:10:00,43.03,43.08,43.02,43.05,71141.0,42.5768,42.6262,42.5669,42.5966,71141.0
2024-02-09 12:15:00,43.05,43.06,42.99,43.0,177011.0,42.5966,42.6064,42.5372,42.5471,177011.0
2024-02-09 12:20:00,43.0,43.09,42.99,43.09,154055.0,42.5471,42.6361,42.5372,42.6361,154055.0
2024-02-09 12:25:00,43.09,43.15,43.09,43.14,177078.0,42.6361,42.6955,42.6361,42.6856,177078.0
2024-02-09 12:30:00,43.15,43.19,43.1,43.18,207759.0,42.6955,42.7351,42.646,42.7252,207759.0
2024-02-09 12:35:00,43.17,43.18,43.13,43.17,1250952.0,42.7153,42.7252,42.6757,42.7153,1250952.0
2024-02-09 12:40:00,43.17,43.28,43.17,43.25,341492.0,42.7153,42.8241,42.7153,42.7944,341492.0
2024-02-09 12:45:00,43.25,43.34,43.23,43.34,233208.0,42.7944,42.8835,42.7747,42.8835,233208.0
2024-02-09 12:50:00,43.34,43.36,43.28,43.29,921147.0,42.8835,42.9033,42.8241,42.834,921147.0
2024-02-09 12:55:00,43.29,43.3,43.27,43.29,230392.0,42.834,42.8439,42.8142,42.834,230392.0
2024-02-09 13:00:00,43.29,43.29,43.23,43.25,190027.0,42.834,42.834,42.7747,42.7944,190027.0
2024-02-09 13:05:00,43.25,43.26,43.23,43.25,151244.0,42.7944,42.8043,42.7747,42.7944,151244.0
2024-02-09 13:10:00,43.25,43.29,43.22,43.23,325919.0,42.7944,42.834,42.7648,42.7747,325919.0
2024-02-09 13:15:00,43.22,43.26,43.22,43.25,260911.0,42.7648,42.8043,42.7648,42.7944,260911.0
2024-02-09 13:20:00,43.25,43.26,43.23,43.25,288363.0,42.7944,42.8043,42.7747,42.7944,288363.0
2024-02-09 13:25:00,43.24,43.29,43.24,43.25,365829.0,42.7846,42.834,42.7846,42.7944,365829.0
2024-02-09 13:30:00,43.25,43.39,43.24,43.32,400761.0,42.7944,42.933,42.7846,42.8637,400761.0
2024-02-09 13:35:00,43.32,43.35,43.29,43.31,1070113.0,42.8637,42.8934,42.834,42.8538,1070113.0
2024-02-09 13:40:00,43.3,43.33,43.28,43.3,164790.0,42.8439,42.8736,42.8241,42.8439,164790.0
2024-02-09 13:45:00,43.3,43.32,43.28,43.3,111814.0,42.8439,42.8637,42.8241,42.8439,111814.0
2024-02-09 13:50:00,43.3,43.31,43.25,43.29,104641.0,42.8439,42.8538,42.7944,42.834,104641.0
2024-02-09 13:55:00,43.29,43.32,43.25,43.26,1626655.0,42.834,42.8637,42.7944,42.8043,1626655.0
2024-02-09 14:00:00,43.26,43.3,43.23,43.27,180807.0,42.8043,42.8439,42.7747,42.8142,180807.0
2024-02-09 14:05:00,43.28,43.29,43.24,43.25,91600.0,42.8241,42.834,42.7846,42.7944,91600.0
2024-02-09 14:10:00,43.25,43.27,43.22,43.27,192320.0,42.7944,42.8142,42.7648,42.8142,192320.0
2024-02-09 14:15:00,43.27,43.28,43.23,43.23,494728.0,42.8142,42.8241,42.7747,42.7747,494728.0
2024-02-09 14:20:00,43.24,43.25,43.22,43.23,187699.0,42.7846,42.7944,42.7648,42.7747,187699.0
2024-02-09 14:25:00,43.23,43.35,43.21,43.35,1554073.0,42.7747,42.8934,42.7549,42.8934,1554073.0
2024-02-09 14:30:00,43.34,43.49,43.34,43.49,277374.0,42.8835,43.0319,42.8835,43.0319,277374.0
2024-02-09 14:35:00,43.48,43.52,43.48,43.48,396609.0,43.022,43.0616,43.022,43.022,396609.0
2024-02-09 14:40:00,43.48,43.49,43.43,43.47,307693.0,43.022,43.0319,42.9726,43.0121,307693.0
2024-02-09 14:45:00,43.46,43.47,43.32,43.32,463315.0,43.0022,43.0121,42.8637,42.8637,463315.0
2024-02-09 14:50:00,43.33,43.37,43.28,43.32,414014.0,42.8736,42.9132,42.8241,42.8637,414014.0
2024-02-09 14:55:00,43.31,43.37,43.28,43.33,402553.0,42.8538,42.9132,42.8241,42.8736,402553.0
2024-02-09 15:00:00,43.32,43.33,43.14,43.19,527561.0,42.8637,42.8736,42.6856,42.7351,527561.0
2024-02-09 15:05:00,43.18,43.2,43.08,43.1,373392.0,42.7252,42.745,42.6262,42.646,373392.0
2024-02-09 15:10:00,43.09,43.15,43.06,43.08,354420.0,42.6361,42.6955,42.6064,42.6262,354420.0
2024-02-09 15:15:00,43.08,43.16,43.07,43.12,415043.0,42.6262,42.7054,42.6163,42.6658,415043.0
2024-02-09 15:20:00,43.12,43.13,43.06,43.11,473919.0,42.6658,42.6757,42.6064,42.6559,473919.0
2024-02-09 15:25:00,43.11,43.19,43.09,43.19,412800.0,42.6559,42.7351,42.6361,42.7351,412800.0
2024-02-09 15:30:00,43.18,43.21,43.15,43.2,592562.0,42.7252,42.7549,42.6955,42.745,592562.0
2024-02-09 15:35:00,43.19,43.21,43.14,43.18,508669.0,42.7351,42.7549,42.6856,42.7252,508669.0
2024-02-09 15:40:00,43.18,43.19,43.11,43.14,602558.0,42.7252,42.7351,42.6559,42.6856,602558.0
2024-02-09 15:45:00,43.14,43.27,43.11,43.25,688377.0,42.6856,42.8142,42.6559,42.7944,688377.0
2024-02-09 15:50:00,43.25,43.29,43.22,43.25,1234431.0,42.7944,42.834,42.7648,42.7944,1234431.0
2024-02-09 15:55:00,43.26,43.39,43.25,43.3,2632238.0,42.8043,42.933,42.7944,42.8439,2632238.0
2024-02-12 09:30:00,43.42,43.94,43.32,43.85,1146101.0,42.9627,43.4772,42.8637,43.3881,1146101.0
2024-02-12 09:35:00,43.84,43.95,43.79,43.91,578068.0,43.3782,43.4871,43.3288,43.4475,578068.0
2024-02-12 09:40:00,43.9,44.2,43.85,44.2,1035979.0,43.4376,43.7344,43.3881,43.7344,1035979.0
2024-02-12 09:45:00,44.2,44.31,44.07,44.11,883684.0,43.7344,43.8433,43.6058,43.6454,883684.0
2024-02-12 09:50:00,44.11,44.39,44.08,44.39,618478.0,43.6454,43.9224,43.6157,43.9224,618478.0
2024-02-12 09:55:00,44.39,44.48,44.28,44.42,572028.0,43.9224,44.0115,43.8136,43.9521,572028.0
2024-02-12 10:00:00,44.42,44.51,44.32,44.45,656024.0,43.9521,44.0412,43.8532,43.9818,656024.0
2024-02-12 10:05:00,44.45,44.51,44.33,44.5,515968.0,43.9818,44.0412,43.8631,44.0313,515968.0
2024-02-12 10:10:00,44.49,44.5,44.3,44.3,472534.0,44.0214,44.0313,43.8334,43.8334,472534.0
2024-02-12 10:15:00,44.3,44.36,44.17,44.19,402816.0,43.8334,43.8928,43.7048,43.7245,402816.0
2024-02-12 10:20:00,44.19,44.21,44.1,44.15,308975.0,43.7245,43.7443,43.6355,43.685,308975.0
2024-02-12 10:25:00,44.15,44.21,44.12,44.14,296341.0,43.685,43.7443,43.6553,43.6751,296341.0
2024-02-12 10:30:00,44.14,44.32,44.1,44.26,394488.0,43.6751,43.8532,43.6355,43.7938,394488.0
2024-02-12 10:35:00,44.26,44.35,44.25,44.34,307400.0,43.7938,43.8829,43.7839,43.873,307400.0
2024-02-12 10:40:00,44.35,44.35,44.26,44.27,231685.0,43.8829,43.8829,43.7938,43.8037,231685.0
2024-02-12 10:45:00,44.27,44.3,44.22,44.3,216553.0,43.8037,43.8334,43.7542,43.8334,216553.0
2024-02-12 10:50:00,44.3,44.31,44.24,44.29,271217.0,43.8334,43.8433,43.774,43.8235,271217.0
2024-02-12 10:55:00,44.28,44.29,44.22,44.27,240809.0,43.8136,43.8235,43.7542,43.8037,240809.0
2024-02-12 11:00:00,44.27,44.3,44.23,44.3,158581.0,43.8037,43.8334,43.7641,43.8334,158581.0
2024-02-12 11:05:00,44.3,44.38,44.27,44.33,297158.0,43.8334,43.9125,43.8037,43.8631,297158.0
2024-02-12 11:10:00,44.33,44.36,44.24,44.34,226581.0,43.8631,43.8928,43.774,43.873,226581.0
2024-02-12 11:15:00,44.34,44.5,44.33,44.48,413892.0,43.873,44.0313,43.8631,44.0115,413892.0
2024-02-12 11:20:00,44.49,44.52,44.39,44.48,360069.0,44.0214,44.0511,43.9224,44.0115,360069.0
2024-02-12 11:25:00,44.47,44.51,44.41,44.45,340060.0,44.0016,44.0412,43.9422,43.9818,340060.0
2024-02-12 11:30:00,44.46,44.58,44.42,44.58,584960.0,43.9917,44.1104,43.9521,44.1104,584960.0
2024-02-12 11:35:00,44.58,44.66,44.54,44.62,434585.0,44.1104,44.1896,44.0709,44.15,434585.0
2024-02-12 11:40:00,44.61,44.64,44.52,44.59,255413.0,44.1401,44.1698,44.0511,44.1203,255413.0
2024-02-12 11:45:00,44.59,44.61,44.5,44.51,291067.0,44.1203,44.1401,44.0313,44.0412,291067.0
2024-02-12 11:50:00,44.51,44.7,44.51,44.7,267846.0,44.0412,44.2292,44.0412,44.2292,267846.0
2024-02-12 11:55:00,44.7,44.74,44.67,44.72,428562.0,44.2292,44.2688,44.1995,44.249,428562.0
2024-02-12 12:00:00,44.72,44.79,44.66,44.78,541266.0,44.249,44.3182,44.1896,44.3083,541266.0
2024-02-12 12:05:00,44.79,44.86,44.74,44.8,394641.0,44.3182,44.3875,44.2688,44.3281,394641.0
2024-02-12 12:10:00,44.8,44.83,44.71,44.74,322900.0,44.3281,44.3578,44.2391,44.2688,322900.0
2024-02-12 12:15:00,44.74,44.77,44.68,44.76,271866.0,44.2688,44.2984,44.2094,44.2885,271866.0
2024-02-12 12:20:00,44.75,44.82,44.75,44.81,218477.0,44.2786,44.3479,44.2786,44.338,218477.0
2024-02-12 12:25:00,44.82,44.85,44.78,44.78,306965.0,44.3479,44.3776,44.3083,44.3083,306965.0
2024-02-12 12:30:00,44.78,44.93,44.78,44.89,418717.0,44.3083,44.4568,44.3083,44.4172,418717.0
2024-02-12 12:35:00,44.9,44.9,44.8,44.87,228646.0,44.4271,44.4271,44.3281,44.3974,228646.0
2024-02-12 12:40:00,44.87,44.89,44.8,44.81,159262.0,44.3974,44.4172,44.3281,44.338,159262.0
2024-02-12 12:45:00,44.81,44.95,44.8,44.94,328193.0,44.338,44.4765,44.3281,44.4666,328193.0
2024-02-12 12:50:00,44.94,44.95,44.87,44.91,248033.0,44.4666,44.4765,44.3974,44.437,248033.0
2024-02-12 12:55:00,44.91,44.93,44.87,44.92,199275.0,44.437,44.4568,44.3974,44.4469,199275.0
2024-02-12 13:00:00,44.91,44.94,44.85,44.93,242021.0,44.437,44.4666,44.3776,44.4568,242021.0
2024-02-12 13:05:00,44.93,44.94,44.88,44.9,251216.0,44.4568,44.4666,44.4073,44.4271,251216.0
2024-02-12 13:10:00,44.91,45.04,44.9,45.01,645465.0,44.437,44.5656,44.4271,44.5359,645465.0
2024-02-12 13:15:00,45.0,45.02,44.95,44.96,371157.0,44.526,44.5458,44.4765,44.4864,371157.0
2024-02-12 13:20:00,44.97,44.97,44.73,44.74,377888.0,44.4963,44.4963,44.2589,44.2688,377888.0
2024-02-12 13:25:00,44.74,44.8,44.66,44.68,378851.0,44.2688,44.3281,44.1896,44.2094,378851.0
2024-02-12 13:30:00,44.68,44.68,44.58,44.59,280919.0,44.2094,44.2094,44.1104,44.1203,280919.0
2024-02-12 13:35:00,44.58,44.58,44.37,44.43,531534.0,44.1104,44.1104,43.9026,43.962,531534.0
2024-02-12 13:40:00,44.43,44.44,44.33,44.42,409322.0,43.962,43.9719,43.8631,43.9521,409322.0
2024-02-12 13:45:00,44.43,44.43,44.35,44.41,355281.0,43.962,43.962,43.8829,43.9422,355281.0
2024-02-12 13:50:00,44.41,44.44,44.36,44.43,307197.0,43.9422,43.9719,43.8928,43.962,307197.0
2024-02-12 13:55:00,44.43,44.52,44.42,44.46,347875.0,43.962,44.0511,43.9521,43.9917,347875.0
2024-02-12 14:00:00,44.46,44.46,44.35,44.36,342644.0,43.9917,43.9917,43.8829,43.8928,342644.0
2024-02-12 14:05:00,44.36,44.4,44.3,44.4,276156.0,43.8928,43.9323,43.8334,43.9323,276156.0
2024-02-12 14:10:00,44.4,44.4,44.25,44.27,189080.0,43.9323,43.9323,43.7839,43.8037,189080.0
2024-02-12 14:15:00,44.26,44.27,44.06,44.08,492339.0,43.7938,43.8037,43.5959,43.6157,492339.0
2024-02-12 14:20:00,44.07,44.15,44.04,44.1,388472.0,43.6058,43.685,43.5761,43.6355,388472.0
2024-02-12 14:25:00,44.11,44.14,44.04,44.09,198153.0,43.6454,43.6751,43.5761,43.6256,198153.0
2024-02-12 14:30:00,44.09,44.19,44.03,44.18,361184.0,43.6256,43.7245,43.5662,43.7147,361184.0
2024-02-12 14:35:00,44.19,44.22,44.06,44.12,283142.0,43.7245,43.7542,43.5959,43.6553,283142.0
2024-02-12 14:40:00,44.13,44.18,44.08,44.12,236528.0,43.6652,43.7147,43.6157,43.6553,236528.0
2024-02-12 14:45:00,44.12,44.2,44.11,44.15,189657.0,43.6553,43.7344,43.6454,43.685,189657.0
2024-02-12 14:50:00,44.15,44.16,44.08,44.13,223827.0,43.685,43.6949,43.6157,43.6652,223827.0
2024-02-12 14:55:00,44.13,44.17,44.11,44.15,179600.0,43.6652,43.7048,43.6454,43.685,179600.0
2024-02-12 15:00:00,44.15,44.25,44.14,44.22,163098.0,43.685,43.7839,43.6751,43.7542,163098.0
2024-02-12 15:05:00,44.22,44.27,44.2,44.25,180103.0,43.7542,43.8037,43.7344,43.7839,180103.0
2024-02-12 15:10:00,44.25,44.26,44.2,44.22,162391.0,43.7839,43.7938,43.7344,43.7542,162391.0
2024-02-12 15:15:00,44.23,44.24,44.18,44.19,178377.0,43.7641,43.774,43.7147,43.7245,178377.0
2024-02-12 15:20:00,44.2,44.21,44.12,44.13,225491.0,43.7344,43.7443,43.6553,43.6652,225491.0
2024-02-12 15:25:00,44.13,44.17,44.11,44.12,230412.0,43.6652,43.7048,43.6454,43.6553,230412.0
2024-02-12 15:30:00,44.12,44.14,44.03,44.04,389817.0,43.6553,43.6751,43.5662,43.5761,389817.0
2024-02-12 15:35:00,44.04,44.07,44.0,44.02,452619.0,43.5761,43.6058,43.5365,43.5563,452619.0
2024-02-12 15:40:00,44.02,44.08,44.02,44.08,356964.0,43.5563,43.6157,43.5563,43.6157,356964.0
2024-02-12 15:45:00,44.08,44.11,44.04,44.05,281570.0,43.6157,43.6454,43.5761,43.586,281570.0
2024-02-12 15:50:00,44.05,44.14,44.02,44.03,832900.0,43.586,43.6751,43.5563,43.5662,832900.0
2024-02-12 15:55:00,44.03,44.09,44.02,44.04,2311243.0,43.5662,43.6256,43.5563,43.5761,2311243.0
2024-02-13 09:30:00,43.0,43.38,42.88,43.28,1377304.0,42.5471,42.9231,42.4283,42.8241,1377304.0
2024-02-13 09:35:00,43.28,43.63,43.25,43.61,622479.0,42.8241,43.1704,42.7944,43.1507,622479.0
2024-02-13 09:40:00,43.6,43.62,43.24,43.36,959792.0,43.1408,43.1605,42.7846,42.9033,959792.0
2024-02-13 09:45:00,43.36,43.38,43.08,43.33,710907.0,42.9033,42.9231,42.6262,42.8736,710907.0
2024-02-13 09:50:00,43.34,43.41,43.14,43.31,524096.0,42.8835,42.9528,42.6856,42.8538,524096.0
2024-02-13 09:55:00,43.31,43.4,43.18,43.24,452677.0,42.8538,42.9429,42.7252,42.7846,452677.0
2024-02-13 10:00:00,43.23,43.35,43.21,43.28,414029.0,42.7747,42.8934,42.7549,42.8241,414029.0
2024-02-13 10:05:00,43.27,43.39,43.23,43.25,268834.0,42.8142,42.933,42.7747,42.7944,268834.0
2024-02-13 10:10:00,43.25,43.32,43.1,43.12,362019.0,42.7944,42.8637,42.646,42.6658,362019.0
2024-02-13 10:15:00,43.12,43.3,43.07,43.29,370904.0,42.6658,42.8439,42.6163,42.834,370904.0
2024-02-13 10:20:00,43.29,43.42,43.27,43.42,293235.0,42.834,42.9627,42.8142,42.9627,293235.0
2024-02-13 10:25:00,43.41,43.5,43.4,43.43,460709.0,42.9528,43.0418,42.9429,42.9726,460709.0
2024-02-13 10:30:00,43.42,43.46,43.27,43.3,323950.0,42.9627,43.0022,42.8142,42.8439,323950.0
2024-02-13 10:35:00,43.3,43.42,43.28,43.41,283663.0,42.8439,42.9627,42.8241,42.9528,283663.0
2024-02-13 10:40:00,43.41,43.48,43.3,43.41,310178.0,42.9528,43.022,42.8439,42.9528,310178.0
2024-02-13 10:45:00,43.41,43.45,43.35,43.4,213223.0,42.9528,42.9923,42.8934,42.9429,213223.0
2024-02-13 10:50:00,43.39,43.46,43.37,43.46,255991.0,42.933,43.0022,42.9132,43.0022,255991.0
2024-02-13 10:55:00,43.45,43.47,43.27,43.29,252335.0,42.9923,43.0121,42.8142,42.834,252335.0
2024-02-13 11:00:00,43.29,43.38,43.28,43.38,196183.0,42.834,42.9231,42.8241,42.9231,196183.0
2024-02-13 11:05:00,43.38,43.44,43.32,43.43,171194.0,42.9231,42.9824,42.8637,42.9726,171194.0
2024-02-13 11:10:00,43.42,43.49,43.35,43.48,239645.0,42.9627,43.0319,42.8934,43.022,239645.0
2024-02-13 11:15:00,43.48,43.54,43.39,43.42,225817.0,43.022,43.0814,42.933,42.9627,225817.0
2024-02-13 11:20:00,43.42,43.57,43.4,43.49,176468.0,42.9627,43.1111,42.9429,43.0319,176468.0
2024-02-13 11:25:00,43.5,43.52,43.43,43.48,202080.0,43.0418,43.0616,42.9726,43.022,202080.0
2024-02-13 11:30:00,43.48,43.51,43.37,43.43,162714.0,43.022,43.0517,42.9132,42.9726,162714.0
2024-02-13 11:35:00,43.42,43.56,43.4,43.55,251789.0,42.9627,43.1012,42.9429,43.0913,251789.0
2024-02-13 11:40:00,43.55,43.56,43.41,43.46,193876.0,43.0913,43.1012,42.9528,43.0022,193876.0
2024-02-13 11:45:00,43.46,43.5,43.41,43.44,128969.0,43.0022,43.0418,42.9528,42.9824,128969.0
2024-02-13 11:50:00,43.44,43.46,43.36,43.41,162836.0,42.9824,43.0022,42.9033,42.9528,162836.0
2024-02-13 11:55:00,43.41,43.42,43.33,43.39,150599.0,42.9528,42.9627,42.8736,42.933,150599.0
2024-02-13 12:00:00,43.4,43.41,43.35,43.37,203018.0,42.9429,42.9528,42.8934,42.9132,203018.0
2024-02-13 12:05:00,43.37,43.37,43.22,43.25,269297.0,42.9132,42.9132,42.7648,42.7944,269297.0
2024-02-13 12:10:00,43.25,43.29,43.21,43.27,227864.0,42.7944,42.834,42.7549,42.8142,227864.0
2024-02-13 12:15:00,43.27,43.3,43.25,43.27,137595.0,42.8142,42.8439,42.7944,42.8142,137595.0
2024-02-13 12:20:00,43.27,43.32,43.24,43.27,212670.0,42.8142,42.8637,42.7846,42.8142,212670.0
2024-02-13 12:25:00,43.26,43.27,43.16,43.18,173917.0,42.8043,42.8142,42.7054,42.7252,173917.0
2024-02-13 12:30:00,43.18,43.27,43.17,43.23,182175.0,42.7252,42.8142,42.7153,42.7747,182175.0
2024-02-13 12:35:00,43.23,43.26,43.19,43.23,122367.0,42.7747,42.8043,42.7351,42.7747,122367.0
2024-02-13 12:40:00,43.23,43.23,43.17,43.19,194433.0,42.7747,42.7747,42.7153,42.7351,194433.0
2024-02-13 12:45:00,43.19,43.19,43.11,43.12,196307.0,42.7351,42.7351,42.6559,42.6658,196307.0
2024-02-13 12:50:00,43.11,43.15,43.01,43.02,307420.0,42.6559,42.6955,42.557,42.5669,307420.0
2024-02-13 12:55:00,43.01,43.06,43.0,43.05,147462.0,42.557,42.6064,42.5471,42.5966,147462.0
2024-02-13 13:00:00,43.05,43.1,43.03,43.06,160453.0,42.5966,42.646,42.5768,42.6064,160453.0
2024-02-13 13:05:00,43.07,43.13,43.05,43.12,151606.0,42.6163,42.6757,42.5966,42.6658,151606.0
2024-02-13 13:10:00,43.12,43.15,43.07,43.15,122299.0,42.6658,42.6955,42.6163,42.6955,122299.0
2024-02-13 13:15:00,43.15,43.17,43.1,43.16,111043.0,42.6955,42.7153,42.646,42.7054,111043.0
2024-02-13 13:20:00,43.16,43.19,43.12,43.19,128445.0,42.7054,42.7351,42.6658,42.7351,128445.0
2024-02-13 13:25:00,43.19,43.21,43.14,43.19,152415.0,42.7351,42.7549,42.6856,42.7351,152415.0
2024-02-13 13:30:00,43.18,43.24,43.17,43.2,150568.0,42.7252,42.7846,42.7153,42.745,150568.0
2024-02-13 13:35:00,43.2,43.24,43.16,43.18,170101.0,42.745,42.7846,42.7054,42.7252,170101.0
2024-02-13 13:40:00,43.19,43.2,43.17,43.2,84739.0,42.7351,42.745,42.7153,42.745,84739.0
2024-02-13 13:45:00,43.2,43.24,43.14,43.16,128127.0,42.745,42.7846,42.6856,42.7054,128127.0
2024-02-13 13:50:00,43.15,43.17,43.1,43.11,116743.0,42.6955,42.7153,42.646,42.6559,116743.0
2024-02-13 13:55:00,43.11,43.21,43.1,43.2,128597.0,42.6559,42.7549,42.646,42.745,128597.0
2024-02-13 14:00:00,43.2,43.2,43.1,43.12,161600.0,42.745,42.745,42.646,42.6658,161600.0
2024-02-13 14:05:00,43.12,43.12,43.04,43.07,141015.0,42.6658,42.6658,42.5867,42.6163,141015.0
2024-02-13 14:10:00,43.07,43.07,42.96,42.97,264358.0,42.6163,42.6163,42.5075,42.5174,264358.0
2024-02-13 14:15:00,42.97,43.0,42.93,42.98,179429.0,42.5174,42.5471,42.4778,42.5273,179429.0
2024-02-13 14:20:00,42.98,43.0,42.92,42.96,136424.0,42.5273,42.5471,42.4679,42.5075,136424.0
2024-02-13 14:25:00,42.96,42.98,42.9,42.96,173668.0,42.5075,42.5273,42.4481,42.5075,173668.0
2024-02-13 14:30:00,42.96,43.03,42.94,43.02,154622.0,42.5075,42.5768,42.4877,42.5669,154622.0
2024-02-13 14:35:00,43.02,43.14,43.0,43.14,210148.0,42.5669,42.6856,42.5471,42.6856,210148.0
2024-02-13 14:40:00,43.14,43.18,43.08,43.11,196218.0,42.6856,42.7252,42.6262,42.6559,196218.0
2024-02-13 14:45:00,43.1,43.12,43.06,43.07,150842.0,42.646,42.6658,42.6064,42.6163,150842.0
2024-02-13 14:50:00,43.08,43.09,43.0,43.02,184624.0,42.6262,42.6361,42.5471,42.5669,184624.0
2024-02-13 14:55:00,43.02,43.02,42.92,42.96,226563.0,42.5669,42.5669,42.4679,42.5075,226563.0
2024-02-13 15:00:00,42.95,42.99,42.86,42.87,306316.0,42.4976,42.5372,42.4086,42.4184,306316.0
2024-02-13 15:05:00,42.87,42.89,42.81,42.83,334856.0,42.4184,42.4382,42.3591,42.3789,334856.0
2024-02-13 15:10:00,42.83,42.87,42.8,42.84,253616.0,42.3789,42.4184,42.3492,42.3888,253616.0
2024-02-13 15:15:00,42.84,42.89,42.83,42.86,274947.0,42.3888,42.4382,42.3789,42.4086,274947.0
2024-02-13 15:20:00,42.86,42.88,42.76,42.77,383656.0,42.4086,42.4283,42.3096,42.3195,383656.0
2024-02-13 15:25:00,42.77,42.87,42.76,42.86,309424.0,42.3195,42.4184,42.3096,42.4086,309424.0
2024-02-13 15:30:00,42.85,42.91,42.84,42.9,359611.0,42.3987,42.458,42.3888,42.4481,359611.0
2024-02-13 15:35:00,42.9,42.94,42.88,42.9,334538.0,42.4481,42.4877,42.4283,42.4481,334538.0
2024-02-13 15:40:00,42.89,43.03,42.89,43.01,418252.0,42.4382,42.5768,42.4382,42.557,418252.0
2024-02-13 15:45:00,43.01,43.13,43.0,43.1,488897.0,42.557,42.6757,42.5471,42.646,488897.0
2024-02-13 15:50:00,43.11,43.13,43.01,43.05,1162383.0,42.6559,42.6757,42.557,42.5966,1162383.0
2024-02-13 15:55:00,43.05,43.21,43.04,43.21,2162026.0,42.5966,42.7549,42.5867,42.7549,2162026.0
2024-02-14 09:30:00,43.82,44.07,43.78,43.87,1105064.0,43.3584,43.6058,43.3189,43.4079,1105064.0
2024-02-14 09:35:00,43.86,44.0,43.7,43.71,478507.0,43.398,43.5365,43.2397,43.2496,478507.0
2024-02-14 09:40:00,43.71,43.72,43.58,43.6,548009.0,43.2496,43.2595,43.121,43.1408,548009.0
2024-02-14 09:45:00,43.59,43.65,43.39,43.55,499751.0,43.1309,43.1902,42.933,43.0913,499751.0
2024-02-14 09:50:00,43.56,43.61,43.43,43.5,340312.0,43.1012,43.1507,42.9726,43.0418,340312.0
2024-02-14 09:55:00,43.49,43.69,43.47,43.68,243026.0,43.0319,43.2298,43.0121,43.2199,243026.0
2024-02-14 10:00:00,43.68,43.92,43.65,43.91,333161.0,43.2199,43.4574,43.1902,43.4475,333161.0
2024-02-14 10:05:00,43.91,44.08,43.91,43.98,417096.0,43.4475,43.6157,43.4475,43.5168,417096.0
2024-02-14 10:10:00,43.97,44.02,43.87,44.0,368510.0,43.5069,43.5563,43.4079,43.5365,368510.0
2024-02-14 10:15:00,44.01,44.2,43.93,44.19,437757.0,43.5464,43.7344,43.4673,43.7245,437757.0
2024-02-14 10:20:00,44.19,44.29,44.1,44.25,364697.0,43.7245,43.8235,43.6355,43.7839,364697.0
2024-02-14 10:25:00,44.25,44.25,44.09,44.19,294057.0,43.7839,43.7839,43.6256,43.7245,294057.0
2024-02-14 10:30:00,44.2,44.22,44.06,44.12,331988.0,43.7344,43.7542,43.5959,43.6553,331988.0
2024-02-14 10:35:00,44.12,44.15,44.07,44.11,187685.0,43.6553,43.685,43.6058,43.6454,187685.0
2024-02-14 10:40:00,44.11,44.11,44.03,44.04,180921.0,43.6454,43.6454,43.5662,43.5761,180921.0
2024-02-14 10:45:00,44.05,44.1,44.0,44.07,221289.0,43.586,43.6355,43.5365,43.6058,221289.0
2024-02-14 10:50:00,44.07,44.1,43.96,44.02,294068.0,43.6058,43.6355,43.497,43.5563,294068.0
2024-02-14 10:55:00,44.02,44.03,43.91,43.93,271922.0,43.5563,43.5662,43.4475,43.4673,271922.0
2024-02-14 11:00:00,43.93,43.94,43.81,43.91,310500.0,43.4673,43.4772,43.3485,43.4475,310500.0
2024-02-14 11:05:00,43.91,44.03,43.88,43.96,203258.0,43.4475,43.5662,43.4178,43.497,203258.0
2024-02-14 11:10:00,43.96,44.02,43.89,43.93,181338.0,43.497,43.5563,43.4277,43.4673,181338.0
2024-02-14 11:15:00,43.93,43.94,43.8,43.9,183608.0,43.4673,43.4772,43.3387,43.4376,183608.0
2024-02-14 11:20:00,43.91,44.07,43.85,44.02,195940.0,43.4475,43.6058,43.3881,43.5563,195940.0
2024-02-14 11:25:00,44.02,44.04,43.97,43.98,196712.0,43.5563,43.5761,43.5069,43.5168,196712.0
2024-02-14 11:30:00,43.98,44.09,43.97,44.08,128952.0,43.5168,43.6256,43.5069,43.6157,128952.0
2024-02-14 11:35:00,44.08,44.09,44.01,44.05,132778.0,43.6157,43.6256,43.5464,43.586,132778.0
2024-02-14 11:40:00,44.05,44.06,43.93,43.97,133927.0,43.586,43.5959,43.4673,43.5069,133927.0
2024-02-14 11:45:00,43.97,44.01,43.93,44.01,118186.0,43.5069,43.5464,43.4673,43.5464,118186.0
2024-02-14 11:50:00,44.01,44.09,43.99,44.05,103551.0,43.5464,43.6256,43.5267,43.586,103551.0
2024-02-14 11:55:00,44.04,44.06,43.95,43.95,175001.0,43.5761,43.5959,43.4871,43.4871,175001.0
2024-02-14 12:00:00,43.95,43.96,43.85,43.87,188842.0,43.4871,43.497,43.3881,43.4079,188842.0
2024-02-14 12:05:00,43.87,43.9,43.82,43.88,113579.0,43.4079,43.4376,43.3584,43.4178,113579.0
2024-02-14 12:10:00,43.88,44.01,43.88,43.97,170546.0,43.4178,43.5464,43.4178,43.5069,170546.0
2024-02-14 12:15:00,43.97,44.0,43.93,43.98,129014.0,43.5069,43.5365,43.4673,43.5168,129014.0
2024-02-14 12:20:00,43.98,44.05,43.95,44.02,111730.0,43.5168,43.586,43.4871,43.5563,111730.0
2024-02-14 12:25:00,44.03,44.08,44.01,44.08,127286.0,43.5662,43.6157,43.5464,43.6157,127286.0
2024-02-14 12:30:00,44.08,44.1,44.04,44.1,162807.0,43.6157,43.6355,43.5761,43.6355,162807.0
2024-02-14 12:35:00,44.11,44.11,44.03,44.06,126454.0,43.6454,43.6454,43.5662,43.5959,126454.0
2024-02-14 12:40:00,44.05,44.13,44.04,44.13,93038.0,43.586,43.6652,43.5761,43.6652,93038.0
2024-02-14 12:45:00,44.13,44.13,44.08,44.12,123402.0,43.6652,43.6652,43.6157,43.6553,123402.0
2024-02-14 12:50:00,44.12,44.13,44.07,44.08,142646.0,43.6553,43.6652,43.6058,43.6157,142646.0
2024-02-14 12:55:00,44.09,44.12,44.07,44.08,131197.0,43.6256,43.6553,43.6058,43.6157,131197.0
2024-02-14 13:00:00,44.08,44.15,44.04,44.13,126050.0,43.6157,43.685,43.5761,43.6652,126050.0
2024-02-14 13:05:00,44.14,44.15,44.06,44.07,109807.0,43.6751,43.685,43.5959,43.6058,109807.0
2024-02-14 13:10:00,44.07,44.09,43.97,44.0,140025.0,43.6058,43.6256,43.5069,43.5365,140025.0
2024-02-14 13:15:00,44.01,44.06,43.99,44.0,92210.0,43.5464,43.5959,43.5267,43.5365,92210.0
2024-02-14 13:20:00,44.0,44.05,43.98,44.0,146252.0,43.5365,43.586,43.5168,43.5365,146252.0
2024-02-14 13:25:00,44.01,44.05,44.0,44.05,100019.0,43.5464,43.586,43.5365,43.586,100019.0
2024-02-14 13:30:00,44.05,44.13,44.02,44.12,139525.0,43.586,43.6652,43.5563,43.6553,139525.0
2024-02-14 13:35:00,44.12,44.19,44.12,44.19,188684.0,43.6553,43.7245,43.6553,43.7245,188684.0
2024-02-14 13:40:00,44.19,44.21,44.05,44.06,322964.0,43.7245,43.7443,43.586,43.5959,322964.0
2024-02-14 13:45:00,44.06,44.1,44.04,44.08,193750.0,43.5959,43.6355,43.5761,43.6157,193750.0
2024-02-14 13:50:00,44.08,44.12,43.98,43.98,145809.0,43.6157,43.6553,43.5168,43.5168,145809.0
2024-02-14 13:55:00,43.99,43.99,43.87,43.93,142498.0,43.5267,43.5267,43.4079,43.4673,142498.0
2024-02-14 14:00:00,43.94,43.95,43.85,43.86,178887.0,43.4772,43.4871,43.3881,43.398,178887.0
2024-02-14 14:05:00,43.85,43.85,43.76,43.81,209596.0,43.3881,43.3881,43.2991,43.3485,209596.0
2024-02-14 14:10:00,43.8,43.87,43.77,43.84,115941.0,43.3387,43.4079,43.309,43.3782,115941.0
2024-02-14 14:15:00,43.84,43.88,43.81,43.81,122213.0,43.3782,43.4178,43.3485,43.3485,122213.0
2024-02-14 14:20:00,43.82,43.94,43.82,43.91,148386.0,43.3584,43.4772,43.3584,43.4475,148386.0
2024-02-14 14:25:00,43.91,43.96,43.91,43.94,112095.0,43.4475,43.497,43.4475,43.4772,112095.0
2024-02-14 14:30:00,43.94,43.99,43.92,43.99,100310.0,43.4772,43.5267,43.4574,43.5267,100310.0
2024-02-14 14:35:00,43.99,44.06,43.97,44.01,132854.0,43.5267,43.5959,43.5069,43.5464,132854.0
2024-02-14 14:40:00,44.02,44.04,43.99,44.01,167077.0,43.5563,43.5761,43.5267,43.5464,167077.0
2024-02-14 14:45:00,44.01,44.02,43.96,43.98,232795.0,43.5464,43.5563,43.497,43.5168,232795.0
2024-02-14 14:50:00,43.98,44.08,43.95,44.05,165486.0,43.5168,43.6157,43.4871,43.586,165486.0
2024-02-14 14:55:00,44.05,44.11,44.02,44.09,151959.0,43.586,43.6454,43.5563,43.6256,151959.0
2024-02-14 15:00:00,44.1,44.12,44.01,44.09,297312.0,43.6355,43.6553,43.5464,43.6256,297312.0
2024-02-14 15:05:00,44.09,44.16,44.09,44.14,190452.0,43.6256,43.6949,43.6256,43.6751,190452.0
2024-02-14 15:10:00,44.13,44.15,44.09,44.15,202221.0,43.6652,43.685,43.6256,43.685,202221.0
2024-02-14 15:15:00,44.15,44.16,44.12,44.13,211534.0,43.685,43.6949,43.6553,43.6652,211534.0
2024-02-14 15:20:00,44.13,44.15,44.1,44.15,190651.0,43.6652,43.685,43.6355,43.685,190651.0
2024-02-14 15:25:00,44.14,44.19,44.13,44.15,313004.0,43.6751,43.7245,43.6652,43.685,313004.0
2024-02-14 15:30:00,44.15,44.16,44.08,44.11,337072.0,43.685,43.6949,43.6157,43.6454,337072.0
2024-02-14 15:35:00,44.11,44.16,44.1,44.16,246192.0,43.6454,43.6949,43.6355,43.6949,246192.0
2024-02-14 15:40:00,44.16,44.19,44.14,44.18,361854.0,43.6949,43.7245,43.6751,43.7147,361854.0
2024-02-14 15:45:00,44.18,44.26,44.16,44.25,472895.0,43.7147,43.7938,43.6949,43.7839,472895.0
2024-02-14 15:50:00,44.24,44.29,44.17,44.17,672387.0,43.774,43.8235,43.7048,43.7048,672387.0
2024-02-14 15:55:00,44.18,44.24,44.17,44.2,1835384.0,43.7147,43.774,43.7048,43.7344,1835384.0
2024-02-15 09:30:00,44.69,45.01,44.63,44.76,1868832.0,44.2193,44.5359,44.1599,44.2885,1868832.0
2024-02-15 09:35:00,44.76,44.82,44.61,44.79,822967.0,44.2885,44.3479,44.1401,44.3182,822967.0
2024-02-15 09:40:00,44.8,44.97,44.7,44.95,785417.0,44.3281,44.4963,44.2292,44.4765,785417.0
2024-02-15 09:45:00,44.96,45.01,44.89,44.98,599595.0,44.4864,44.5359,44.4172,44.5062,599595.0
2024-02-15 09:50:00,44.98,45.08,44.93,45.08,782478.0,44.5062,44.6052,44.4568,44.6052,782478.0
2024-02-15 09:55:00,45.08,45.15,45.02,45.09,941493.0,44.6052,44.6744,44.5458,44.6151,941493.0
2024-02-15 10:00:00,45.09,45.2,44.99,45.11,863093.0,44.6151,44.7239,44.5161,44.6349,863093.0
2024-02-15 10:05:00,45.11,45.23,45.0,45.23,478324.0,44.6349,44.7536,44.526,44.7536,478324.0
2024-02-15 10:10:00,45.21,45.27,45.11,45.14,538261.0,44.7338,44.7932,44.6349,44.6645,538261.0
2024-02-15 10:15:00,45.14,45.19,44.99,45.02,454574.0,44.6645,44.714,44.5161,44.5458,454574.0
2024-02-15 10:20:00,45.01,45.1,44.94,45.08,393018.0,44.5359,44.625,44.4666,44.6052,393018.0
2024-02-15 10:25:00,45.08,45.15,44.86,44.86,336300.0,44.6052,44.6744,44.3875,44.3875,336300.0
2024-02-15 10:30:00,44.87,44.92,44.75,44.79,384632.0,44.3974,44.4469,44.2786,44.3182,384632.0
2024-02-15 10:35:00,44.8,44.88,44.77,44.86,629318.0,44.3281,44.4073,44.2984,44.3875,629318.0
2024-02-15 10:40:00,44.86,44.87,44.79,44.8,310501.0,44.3875,44.3974,44.3182,44.3281,310501.0
2024-02-15 10:45:00,44.8,44.88,44.74,44.8,759592.0,44.3281,44.4073,44.2688,44.3281,759592.0
2024-02-15 10:50:00,44.8,44.83,44.61,44.62,370872.0,44.3281,44.3578,44.1401,44.15,370872.0
2024-02-15 10:55:00,44.62,44.65,44.57,44.61,345844.0,44.15,44.1797,44.1005,44.1401,345844.0
2024-02-15 11:00:00,44.62,44.67,44.47,44.49,659191.0,44.15,44.1995,44.0016,44.0214,659191.0
2024-02-15 11:05:00,44.49,44.51,44.38,44.39,311086.0,44.0214,44.0412,43.9125,43.9224,311086.0
2024-02-15 11:10:00,44.39,44.42,44.36,44.37,298680.0,43.9224,43.9521,43.8928,43.9026,298680.0
2024-02-15 11:15:00,44.38,44.41,44.29,44.39,443827.0,43.9125,43.9422,43.8235,43.9224,443827.0
2024-02-15 11:20:00,44.39,44.5,44.38,44.46,310658.0,43.9224,44.0313,43.9125,43.9917,310658.0
2024-02-15 11:25:00,44.46,44.53,44.45,44.5,198197.0,43.9917,44.061,43.9818,44.0313,198197.0
2024-02-15 11:30:00,44.51,44.52,44.44,44.49,201458.0,44.0412,44.0511,43.9719,44.0214,201458.0
2024-02-15 11:35:00,44.49,44.54,44.48,44.54,173888.0,44.0214,44.0709,44.0115,44.0709,173888.0
2024-02-15 11:40:00,44.54,44.65,44.54,44.59,287623.0,44.0709,44.1797,44.0709,44.1203,287623.0
2024-02-15 11:45:00,44.59,44.66,44.59,44.6,350204.0,44.1203,44.1896,44.1203,44.1302,350204.0
2024-02-15 11:50:00,44.61,44.63,44.5,44.55,271923.0,44.1401,44.1599,44.0313,44.0808,271923.0
2024-02-15 11:55:00,44.55,44.55,44.46,44.52,177472.0,44.0808,44.0808,43.9917,44.0511,177472.0
2024-02-15 12:00:00,44.53,44.56,44.42,44.47,179092.0,44.061,44.0906,43.9521,44.0016,179092.0
2024-02-15 12:05:00,44.47,44.49,44.43,44.44,121577.0,44.0016,44.0214,43.962,43.9719,121577.0
2024-02-15 12:10:00,44.45,44.49,44.44,44.46,122210.0,43.9818,44.0214,43.9719,43.9917,122210.0
2024-02-15 12:15:00,44.46,44.48,44.44,44.44,125629.0,43.9917,44.0115,43.9719,43.9719,125629.0
2024-02-15 12:20:00,44.45,44.5,44.44,44.5,185594.0,43.9818,44.0313,43.9719,44.0313,185594.0
2024-02-15 12:25:00,44.5,44.57,44.48,44.54,168463.0,44.0313,44.1005,44.0115,44.0709,168463.0
2024-02-15 12:30:00,44.55,44.59,44.54,44.58,98622.0,44.0808,44.1203,44.0709,44.1104,98622.0
2024-02-15 12:35:00,44.58,44.59,44.56,44.57,90281.0,44.1104,44.1203,44.0906,44.1005,90281.0
2024-02-15 12:40:00,44.57,44.59,44.54,44.57,102264.0,44.1005,44.1203,44.0709,44.1005,102264.0
2024-02-15 12:45:00,44.58,44.6,44.48,44.52,151525.0,44.1104,44.1302,44.0115,44.0511,151525.0
2024-02-15 12:50:00,44.52,44.56,44.5,44.52,139956.0,44.0511,44.0906,44.0313,44.0511,139956.0
2024-02-15 12:55:00,44.52,44.53,44.42,44.43,199502.0,44.0511,44.061,43.9521,43.962,199502.0
2024-02-15 13:00:00,44.44,44.48,44.42,44.47,146254.0,43.9719,44.0115,43.9521,44.0016,146254.0
2024-02-15 13:05:00,44.47,44.51,44.46,44.48,243798.0,44.0016,44.0412,43.9917,44.0115,243798.0
2024-02-15 13:10:00,44.48,44.51,44.46,44.48,334049.0,44.0115,44.0412,43.9917,44.0115,334049.0
2024-02-15 13:15:00,44.48,44.58,44.46,44.58,252300.0,44.0115,44.1104,43.9917,44.1104,252300.0
2024-02-15 13:20:00,44.58,44.63,44.56,44.58,278883.0,44.1104,44.1599,44.0906,44.1104,278883.0
2024-02-15 13:25:00,44.58,44.65,44.58,44.61,190893.0,44.1104,44.1797,44.1104,44.1401,190893.0
2024-02-15 13:30:00,44.61,44.66,44.6,44.64,236541.0,44.1401,44.1896,44.1302,44.1698,236541.0
2024-02-15 13:35:00,44.65,44.65,44.57,44.61,196153.0,44.1797,44.1797,44.1005,44.1401,196153.0
2024-02-15 13:40:00,44.61,44.65,44.55,44.56,231889.0,44.1401,44.1797,44.0808,44.0906,231889.0
2024-02-15 13:45:00,44.57,44.65,44.54,44.63,198656.0,44.1005,44.1797,44.0709,44.1599,198656.0
2024-02-15 13:50:00,44.63,44.67,44.58,44.63,206321.0,44.1599,44.1995,44.1104,44.1599,206321.0
2024-02-15 13:55:00,44.63,44.64,44.6,44.63,147869.0,44.1599,44.1698,44.1302,44.1599,147869.0
2024-02-15 14:00:00,44.63,44.66,44.59,44.6,187191.0,44.1599,44.1896,44.1203,44.1302,187191.0
2024-02-15 14:05:00,44.6,44.63,44.55,44.61,319084.0,44.1302,44.1599,44.0808,44.1401,319084.0
2024-02-15 14:10:00,44.62,44.63,44.53,44.56,291105.0,44.15,44.1599,44.061,44.0906,291105.0
2024-02-15 14:15:00,44.55,44.65,44.53,44.65,164515.0,44.0808,44.1797,44.061,44.1797,164515.0
2024-02-15 14:20:00,44.65,44.69,44.61,44.69,181306.0,44.1797,44.2193,44.1401,44.2193,181306.0
2024-02-15 14:25:00,44.68,44.69,44.61,44.66,184171.0,44.2094,44.2193,44.1401,44.1896,184171.0
2024-02-15 14:30:00,44.66,44.67,44.62,44.64,89498.0,44.1896,44.1995,44.15,44.1698,89498.0
2024-02-15 14:35:00,44.64,44.66,44.6,44.6,147945.0,44.1698,44.1896,44.1302,44.1302,147945.0
2024-02-15 14:40:00,44.61,44.61,44.58,44.59,221828.0,44.1401,44.1401,44.1104,44.1203,221828.0
2024-02-15 14:45:00,44.58,44.65,44.57,44.63,211123.0,44.1104,44.1797,44.1005,44.1599,211123.0
2024-02-15 14:50:00,44.63,44.64,44.56,44.58,190795.0,44.1599,44.1698,44.0906,44.1104,190795.0
2024-02-15 14:55:00,44.58,44.58,44.4,44.41,182907.0,44.1104,44.1104,43.9323,43.9422,182907.0
2024-02-15 15:00:00,44.41,44.47,44.35,44.46,409848.0,43.9422,44.0016,43.8829,43.9917,409848.0
2024-02-15 15:05:00,44.46,44.47,44.34,44.34,280420.0,43.9917,44.0016,43.873,43.873,280420.0
2024-02-15 15:10:00,44.35,44.47,44.34,44.43,237514.0,43.8829,44.0016,43.873,43.962,237514.0
2024-02-15 15:15:00,44.43,44.45,44.27,44.27,725796.0,43.962,43.9818,43.8037,43.8037,725796.0
2024-02-15 15:20:00,44.27,44.3,44.15,44.16,459809.0,43.8037,43.8334,43.685,43.6949,459809.0
2024-02-15 15:25:00,44.15,44.25,44.15,44.23,266128.0,43.685,43.7839,43.685,43.7641,266128.0
2024-02-15 15:30:00,44.23,44.3,44.22,44.27,246200.0,43.7641,43.8334,43.7542,43.8037,246200.0
2024-02-15 15:35:00,44.27,44.29,44.24,44.25,295093.0,43.8037,43.8235,43.774,43.7839,295093.0
2024-02-15 15:40:00,44.24,44.3,44.2,44.22,442521.0,43.774,43.8334,43.7344,43.7542,442521.0
2024-02-15 15:45:00,44.23,44.25,44.11,44.12,560027.0,43.7641,43.7839,43.6454,43.6553,560027.0
2024-02-15 15:50:00,44.12,44.25,44.1,44.15,1237490.0,43.6553,43.7839,43.6355,43.685,1237490.0
2024-02-15 15:55:00,44.15,44.18,44.02,44.06,2508235.0,43.685,43.7147,43.5563,43.5959,2508235.0
2024-02-16 09:30:00,44.03,44.1,43.73,44.04,1133961.0,43.5662,43.6355,43.2694,43.5761,1133961.0
2024-02-16 09:35:00,44.03,44.22,44.0,44.02,454145.0,43.5662,43.7542,43.5365,43.5563,454145.0
2024-02-16 09:40:00,44.02,44.18,43.98,44.07,521612.0,43.5563,43.7147,43.5168,43.6058,521612.0
2024-02-16 09:45:00,44.07,44.09,43.86,43.88,483085.0,43.6058,43.6256,43.398,43.4178,483085.0
2024-02-16 09:50:00,43.87,43.9,43.5,43.55,629073.0,43.4079,43.4376,43.0418,43.0913,629073.0
2024-02-16 09:55:00,43.54,43.56,43.29,43.37,528591.0,43.0814,43.1012,42.834,42.9132,528591.0
2024-02-16 10:00:00,43.36,43.42,43.12,43.38,726957.0,42.9033,42.9627,42.6658,42.9231,726957.0
2024-02-16 10:05:00,43.37,43.45,43.29,43.37,444105.0,42.9132,42.9923,42.834,42.9132,444105.0
2024-02-16 10:10:00,43.37,43.44,43.3,43.41,409589.0,42.9132,42.9824,42.8439,42.9528,409589.0
2024-02-16 10:15:00,43.41,43.53,43.38,43.5,607161.0,42.9528,43.0715,42.9231,43.0418,607161.0
2024-02-16 10:20:00,43.5,43.54,43.38,43.46,679132.0,43.0418,43.0814,42.9231,43.0022,679132.0
2024-02-16 10:25:00,43.45,43.52,43.42,43.5,222586.0,42.9923,43.0616,42.9627,43.0418,222586.0
2024-02-16 10:30:00,43.5,43.52,43.44,43.45,230987.0,43.0418,43.0616,42.9824,42.9923,230987.0
2024-02-16 10:35:00,43.45,43.58,43.44,43.58,325766.0,42.9923,43.121,42.9824,43.121,325766.0
2024-02-16 10:40:00,43.57,43.64,43.52,43.52,327269.0,43.1111,43.1803,43.0616,43.0616,327269.0
2024-02-16 10:45:00,43.52,43.58,43.46,43.48,259458.0,43.0616,43.121,43.0022,43.022,259458.0
2024-02-16 10:50:00,43.48,43.57,43.48,43.52,146792.0,43.022,43.1111,43.022,43.0616,146792.0
2024-02-16 10:55:00,43.51,43.52,43.46,43.51,211906.0,43.0517,43.0616,43.0022,43.0517,211906.0
2024-02-16 11:00:00,43.52,43.61,43.5,43.58,206742.0,43.0616,43.1507,43.0418,43.121,206742.0
2024-02-16 11:05:00,43.58,43.61,43.53,43.61,170931.0,43.121,43.1507,43.0715,43.1507,170931.0
2024-02-16 11:10:00,43.61,43.73,43.58,43.73,171829.0,43.1507,43.2694,43.121,43.2694,171829.0
2024-02-16 11:15:00,43.73,43.75,43.69,43.71,194232.0,43.2694,43.2892,43.2298,43.2496,194232.0
2024-02-16 11:20:00,43.71,43.81,43.71,43.78,198223.0,43.2496,43.3485,43.2496,43.3189,198223.0
2024-02-16 11:25:00,43.77,43.78,43.68,43.71,150388.0,43.309,43.3189,43.2199,43.2496,150388.0
2024-02-16 11:30:00,43.71,43.78,43.7,43.74,223492.0,43.2496,43.3189,43.2397,43.2793,223492.0
2024-02-16 11:35:00,43.74,43.77,43.68,43.69,170744.0,43.2793,43.309,43.2199,43.2298,170744.0
2024-02-16 11:40:00,43.68,43.74,43.66,43.66,150268.0,43.2199,43.2793,43.2001,43.2001,150268.0
2024-02-16 11:45:00,43.66,43.67,43.57,43.59,173554.0,43.2001,43.21,43.1111,43.1309,173554.0
2024-02-16 11:50:00,43.59,43.7,43.55,43.7,160251.0,43.1309,43.2397,43.0913,43.2397,160251.0
2024-02-16 11:55:00,43.69,43.85,43.68,43.81,180435.0,43.2298,43.3881,43.2199,43.3485,180435.0
2024-02-16 12:00:00,43.81,43.82,43.74,43.76,146791.0,43.3485,43.3584,43.2793,43.2991,146791.0
2024-02-16 12:05:00,43.76,43.77,43.7,43.74,132443.0,43.2991,43.309,43.2397,43.2793,132443.0
2024-02-16 12:10:00,43.75,43.76,43.67,43.75,226985.0,43.2892,43.2991,43.21,43.2892,226985.0
2024-02-16 12:15:00,43.76,43.79,43.73,43.76,148783.0,43.2991,43.3288,43.2694,43.2991,148783.0
2024-02-16 12:20:00,43.76,43.81,43.74,43.8,118964.0,43.2991,43.3485,43.2793,43.3387,118964.0
2024-02-16 12:25:00,43.81,43.83,43.78,43.81,124302.0,43.3485,43.3683,43.3189,43.3485,124302.0
2024-02-16 12:30:00,43.81,43.83,43.75,43.76,161541.0,43.3485,43.3683,43.2892,43.2991,161541.0
2024-02-16 12:35:00,43.76,43.78,43.73,43.77,86306.0,43.2991,43.3189,43.2694,43.309,86306.0
2024-02-16 12:40:00,43.77,43.8,43.75,43.78,86556.0,43.309,43.3387,43.2892,43.3189,86556.0
2024-02-16 12:45:00,43.78,43.81,43.76,43.8,79629.0,43.3189,43.3485,43.2991,43.3387,79629.0
2024-02-16 12:50:00,43.8,43.8,43.75,43.77,95663.0,43.3387,43.3387,43.2892,43.309,95663.0
2024-02-16 12:55:00,43.77,43.79,43.73,43.76,77532.0,43.309,43.3288,43.2694,43.2991,77532.0
2024-02-16 13:00:00,43.75,43.75,43.65,43.66,177287.0,43.2892,43.2892,43.1902,43.2001,177287.0
2024-02-16 13:05:00,43.66,43.69,43.62,43.68,130105.0,43.2001,43.2298,43.1605,43.2199,130105.0
2024-02-16 13:10:00,43.68,43.69,43.61,43.68,111747.0,43.2199,43.2298,43.1507,43.2199,111747.0
2024-02-16 13:15:00,43.67,43.73,43.66,43.66,127304.0,43.21,43.2694,43.2001,43.2001,127304.0
2024-02-16 13:20:00,43.66,43.76,43.65,43.76,132187.0,43.2001,43.2991,43.1902,43.2991,132187.0
2024-02-16 13:25:00,43.76,43.79,43.73,43.74,103552.0,43.2991,43.3288,43.2694,43.2793,103552.0
2024-02-16 13:30:00,43.74,43.78,43.71,43.72,85440.0,43.2793,43.3189,43.2496,43.2595,85440.0
2024-02-16 13:35:00,43.72,43.73,43.68,43.72,121652.0,43.2595,43.2694,43.2199,43.2595,121652.0
2024-02-16 13:40:00,43.72,43.78,43.71,43.76,95346.0,43.2595,43.3189,43.2496,43.2991,95346.0
2024-02-16 13:45:00,43.76,43.77,43.72,43.75,94840.0,43.2991,43.309,43.2595,43.2892,94840.0
2024-02-16 13:50:00,43.75,43.77,43.73,43.76,79789.0,43.2892,43.309,43.2694,43.2991,79789.0
2024-02-16 13:55:00,43.76,43.78,43.72,43.75,63625.0,43.2991,43.3189,43.2595,43.2892,63625.0
2024-02-16 14:00:00,43.76,43.82,43.76,43.79,148090.0,43.2991,43.3584,43.2991,43.3288,148090.0
2024-02-16 14:05:00,43.78,43.8,43.76,43.77,86667.0,43.3189,43.3387,43.2991,43.309,86667.0
2024-02-16 14:10:00,43.77,43.78,43.74,43.75,88478.0,43.309,43.3189,43.2793,43.2892,88478.0
2024-02-16 14:15:00,43.74,43.76,43.7,43.72,128520.0,43.2793,43.2991,43.2397,43.2595,128520.0
2024-02-16 14:20:00,43.73,43.74,43.68,43.71,97975.0,43.2694,43.2793,43.2199,43.2496,97975.0
2024-02-16 14:25:00,43.7,43.74,43.68,43.72,132612.0,43.2397,43.2793,43.2199,43.2595,132612.0
2024-02-16 14:30:00,43.73,43.79,43.72,43.79,178582.0,43.2694,43.3288,43.2595,43.3288,178582.0
2024-02-16 14:35:00,43.79,43.79,43.73,43.73,118542.0,43.3288,43.3288,43.2694,43.2694,118542.0
2024-02-16 14:40:00,43.73,43.75,43.7,43.73,132305.0,43.2694,43.2892,43.2397,43.2694,132305.0
2024-02-16 14:45:00,43.73,43.74,43.52,43.53,327532.0,43.2694,43.2793,43.0616,43.0715,327532.0
2024-02-16 14:50:00,43.53,43.54,43.48,43.51,230034.0,43.0715,43.0814,43.022,43.0517,230034.0
2024-02-16 14:55:00,43.51,43.59,43.5,43.59,172527.0,43.0517,43.1309,43.0418,43.1309,172527.0
2024-02-16 15:00:00,43.59,43.59,43.48,43.51,152377.0,43.1309,43.1309,43.022,43.0517,152377.0
2024-02-16 15:05:00,43.52,43.57,43.5,43.57,195023.0,43.0616,43.1111,43.0418,43.1111,195023.0
2024-02-16 15:10:00,43.57,43.59,43.52,43.59,185480.0,43.1111,43.1309,43.0616,43.1309,185480.0
2024-02-16 15:15:00,43.58,43.59,43.52,43.57,170548.0,43.121,43.1309,43.0616,43.1111,170548.0
2024-02-16 15:20:00,43.57,43.59,43.52,43.59,215210.0,43.1111,43.1309,43.0616,43.1309,215210.0
2024-02-16 15:25:00,43.59,43.61,43.56,43.6,205665.0,43.1309,43.1507,43.1012,43.1408,205665.0
2024-02-16 15:30:00,43.6,43.62,43.55,43.6,251764.0,43.1408,43.1605,43.0913,43.1408,251764.0
2024-02-16 15:35:00,43.6,43.61,43.55,43.57,224420.0,43.1408,43.1507,43.0913,43.1111,224420.0
2024-02-16 15:40:00,43.57,43.58,43.52,43.55,361420.0,43.1111,43.121,43.0616,43.0913,361420.0
2024-02-16 15:45:00,43.55,43.58,43.44,43.46,478650.0,43.0913,43.121,42.9824,43.0022,478650.0
2024-02-16 15:50:00,43.46,43.56,43.45,43.55,805698.0,43.0022,43.1012,42.9923,43.0913,805698.0
2024-02-16 15:55:00,43.55,43.57,43.5,43.51,1915882.0,43.0913,43.1111,43.0418,43.0517,1915882.0
2024-02-20 09:30:00,44.26,45.17,44.2,44.76,4022402.0,43.7938,44.6942,43.7344,44.2885,4022402.0
2024-02-20 09:35:00,44.77,44.87,44.23,44.29,1529924.0,44.2984,44.3974,43.7641,43.8235,1529924.0
2024-02-20 09:40:00,44.28,44.36,43.99,44.31,1281467.0,43.8136,43.8928,43.5267,43.8433,1281467.0
2024-02-20 09:45:00,44.3,44.31,44.1,44.27,835038.0,43.8334,43.8433,43.6355,43.8037,835038.0
2024-02-20 09:50:00,44.27,44.27,44.0,44.07,836771.0,43.8037,43.8037,43.5365,43.6058,836771.0
2024-02-20 09:55:00,44.07,44.33,44.02,44.24,739002.0,43.6058,43.8631,43.5563,43.774,739002.0
2024-02-20 10:00:00,44.24,44.3,43.89,43.91,1018436.0,43.774,43.8334,43.4277,43.4475,1018436.0
2024-02-20 10:05:00,43.91,43.91,43.62,43.64,1010987.0,43.4475,43.4475,43.1605,43.1803,1010987.0
2024-02-20 10:10:00,43.65,43.97,43.6,43.73,852265.0,43.1902,43.5069,43.1408,43.2694,852265.0
2024-02-20 10:15:00,43.73,43.84,43.65,43.72,640142.0,43.2694,43.3782,43.1902,43.2595,640142.0
2024-02-20 10:20:00,43.72,43.78,43.49,43.62,913724.0,43.2595,43.3189,43.0319,43.1605,913724.0
2024-02-20 10:25:00,43.62,43.67,43.42,43.61,884255.0,43.1605,43.21,42.9627,43.1507,884255.0
2024-02-20 10:30:00,43.61,43.84,43.49,43.79,899917.0,43.1507,43.3782,43.0319,43.3288,899917.0
2024-02-20 10:35:00,43.79,43.86,43.75,43.77,619923.0,43.3288,43.398,43.2892,43.309,619923.0
2024-02-20 10:40:00,43.77,43.97,43.73,43.91,617147.0,43.309,43.5069,43.2694,43.4475,617147.0
2024-02-20 10:45:00,43.91,44.02,43.85,43.94,625775.0,43.4475,43.5563,43.3881,43.4772,625775.0
2024-02-20 10:50:00,43.93,44.07,43.93,44.02,574503.0,43.4673,43.6058,43.4673,43.5563,574503.0
2024-02-20 10:55:00,44.02,44.07,43.98,44.0,559555.0,43.5563,43.6058,43.5168,43.5365,559555.0
2024-02-20 11:00:00,44.0,44.11,43.99,44.05,588149.0,43.5365,43.6454,43.5267,43.586,588149.0
2024-02-20 11:05:00,44.05,44.06,43.98,44.04,404330.0,43.586,43.5959,43.5168,43.5761,404330.0
2024-02-20 11:10:00,44.05,44.1,43.99,44.01,413001.0,43.586,43.6355,43.5267,43.5464,413001.0
2024-02-20 11:15:00,44.01,44.1,44.01,44.02,462144.0,43.5464,43.6355,43.5464,43.5563,462144.0
2024-02-20 11:20:00,44.02,44.04,43.97,44.01,397229.0,43.5563,43.5761,43.5069,43.5464,397229.0
2024-02-20 11:25:00,44.01,44.04,43.97,44.01,336549.0,43.5464,43.5761,43.5069,43.5464,336549.0
2024-02-20 11:30:00,44.01,44.01,43.85,43.87,571499.0,43.5464,43.5464,43.3881,43.4079,571499.0
2024-02-20 11:35:00,43.88,43.88,43.78,43.86,338004.0,43.4178,43.4178,43.3189,43.398,338004.0
2024-02-20 11:40:00,43.86,43.86,43.7,43.77,480802.0,43.398,43.398,43.2397,43.309,480802.0
2024-02-20 11:45:00,43.77,43.87,43.72,43.73,463145.0,43.309,43.4079,43.2595,43.2694,463145.0
2024-02-20 11:50:00,43.73,43.82,43.72,43.79,239921.0,43.2694,43.3584,43.2595,43.3288,239921.0
2024-02-20 11:55:00,43.8,43.8,43.75,43.79,277501.0,43.3387,43.3387,43.2892,43.3288,277501.0
2024-02-20 12:00:00,43.78,43.8,43.7,43.73,278857.0,43.3189,43.3387,43.2397,43.2694,278857.0
2024-02-20 12:05:00,43.73,43.79,43.72,43.74,273620.0,43.2694,43.3288,43.2595,43.2793,273620.0
2024-02-20 12:10:00,43.74,43.8,43.7,43.7,294644.0,43.2793,43.3387,43.2397,43.2397,294644.0
2024-02-20 12:15:00,43.71,43.73,43.65,43.68,289132.0,43.2496,43.2694,43.1902,43.2199,289132.0
2024-02-20 12:20:00,43.68,43.72,43.64,43.64,222569.0,43.2199,43.2595,43.1803,43.1803,222569.0
2024-02-20 12:25:00,43.65,43.77,43.64,43.75,432779.0,43.1902,43.309,43.1803,43.2892,432779.0
2024-02-20 12:30:00,43.74,43.84,43.73,43.84,223136.0,43.2793,43.3782,43.2694,43.3782,223136.0
2024-02-20 12:35:00,43.84,43.84,43.71,43.76,269599.0,43.3782,43.3782,43.2496,43.2991,269599.0
2024-02-20 12:40:00,43.76,43.8,43.74,43.8,270059.0,43.2991,43.3387,43.2793,43.3387,270059.0
2024-02-20 12:45:00,43.8,43.86,43.78,43.82,310296.0,43.3387,43.398,43.3189,43.3584,310296.0
2024-02-20 12:50:00,43.82,43.93,43.81,43.93,263772.0,43.3584,43.4673,43.3485,43.4673,263772.0
2024-02-20 12:55:00,43.93,43.94,43.87,43.91,178941.0,43.4673,43.4772,43.4079,43.4475,178941.0
2024-02-20 13:00:00,43.92,43.93,43.85,43.85,252006.0,43.4574,43.4673,43.3881,43.3881,252006.0
2024-02-20 13:05:00,43.85,43.89,43.83,43.84,235516.0,43.3881,43.4277,43.3683,43.3782,235516.0
2024-02-20 13:10:00,43.83,43.89,43.8,43.89,225696.0,43.3683,43.4277,43.3387,43.4277,225696.0
2024-02-20 13:15:00,43.89,43.89,43.78,43.87,223821.0,43.4277,43.4277,43.3189,43.4079,223821.0
2024-02-20 13:20:00,43.87,43.94,43.86,43.87,257247.0,43.4079,43.4772,43.398,43.4079,257247.0
2024-02-20 13:25:00,43.87,43.9,43.79,43.81,354225.0,43.4079,43.4376,43.3288,43.3485,354225.0
2024-02-20 13:30:00,43.8,43.86,43.74,43.78,319756.0,43.3387,43.398,43.2793,43.3189,319756.0
2024-02-20 13:35:00,43.77,43.86,43.75,43.86,323273.0,43.309,43.398,43.2892,43.398,323273.0
2024-02-20 13:40:00,43.86,43.97,43.83,43.96,270797.0,43.398,43.5069,43.3683,43.497,270797.0
2024-02-20 13:45:00,43.97,44.02,43.91,43.93,223009.0,43.5069,43.5563,43.4475,43.4673,223009.0
2024-02-20 13:50:00,43.93,43.98,43.92,43.94,210039.0,43.4673,43.5168,43.4574,43.4772,210039.0
2024-02-20 13:55:00,43.94,44.05,43.93,44.02,343375.0,43.4772,43.586,43.4673,43.5563,343375.0
2024-02-20 14:00:00,44.03,44.07,43.98,43.99,335022.0,43.5662,43.6058,43.5168,43.5267,335022.0
2024-02-20 14:05:00,44.0,44.03,43.96,44.03,222838.0,43.5365,43.5662,43.497,43.5662,222838.0
2024-02-20 14:10:00,44.02,44.03,43.92,43.94,231008.0,43.5563,43.5662,43.4574,43.4772,231008.0
2024-02-20 14:15:00,43.94,43.99,43.84,43.96,300371.0,43.4772,43.5267,43.3782,43.497,300371.0
2024-02-20 14:20:00,43.97,43.97,43.86,43.89,251233.0,43.5069,43.5069,43.398,43.4277,251233.0
2024-02-20 14:25:00,43.89,44.09,43.85,44.09,332227.0,43.4277,43.6256,43.3881,43.6256,332227.0
2024-02-20 14:30:00,44.09,44.13,44.05,44.08,298886.0,43.6256,43.6652,43.586,43.6157,298886.0
2024-02-20 14:35:00,44.09,44.12,44.06,44.11,187835.0,43.6256,43.6553,43.5959,43.6454,187835.0
2024-02-20 14:40:00,44.1,44.2,44.1,44.15,221515.0,43.6355,43.7344,43.6355,43.685,221515.0
2024-02-20 14:45:00,44.15,44.3,44.14,44.3,388177.0,43.685,43.8334,43.6751,43.8334,388177.0
2024-02-20 14:50:00,44.3,44.34,44.28,44.3,285465.0,43.8334,43.873,43.8136,43.8334,285465.0
2024-02-20 14:55:00,44.31,44.36,44.3,44.34,248716.0,43.8433,43.8928,43.8334,43.873,248716.0
2024-02-20 15:00:00,44.34,44.37,44.29,44.3,300817.0,43.873,43.9026,43.8235,43.8334,300817.0
2024-02-20 15:05:00,44.3,44.42,44.29,44.41,298143.0,43.8334,43.9521,43.8235,43.9422,298143.0
2024-02-20 15:10:00,44.41,44.45,44.37,44.38,300971.0,43.9422,43.9818,43.9026,43.9125,300971.0
2024-02-20 15:15:00,44.38,44.45,44.35,44.41,267189.0,43.9125,43.9818,43.8829,43.9422,267189.0
2024-02-20 15:20:00,44.41,44.48,44.39,44.39,411464.0,43.9422,44.0115,43.9224,43.9224,411464.0
2024-02-20 15:25:00,44.39,44.52,44.39,44.51,359109.0,43.9224,44.0511,43.9224,44.0412,359109.0
2024-02-20 15:30:00,44.51,44.52,44.27,44.32,598958.0,44.0412,44.0511,43.8037,43.8532,598958.0
2024-02-20 15:35:00,44.32,44.42,44.28,44.41,519179.0,43.8532,43.9521,43.8136,43.9422,519179.0
2024-02-20 15:40:00,44.41,44.44,44.39,44.44,443679.0,43.9422,43.9719,43.9224,43.9719,443679.0
2024-02-20 15:45:00,44.44,44.51,44.43,44.5,649206.0,43.9719,44.0412,43.962,44.0313,649206.0
2024-02-20 15:50:00,44.51,44.58,44.46,44.48,1448194.0,44.0412,44.1104,43.9917,44.0115,1448194.0
2024-02-20 15:55:00,44.48,44.56,44.4,44.53,3192264.0,44.0115,44.0906,43.9323,44.061,3192264.0
2024-02-21 09:30:00,44.48,44.48,43.89,44.16,1221956.0,44.0115,44.0115,43.4277,43.6949,1221956.0
2024-02-21 09:35:00,44.15,44.15,43.84,44.09,605333.0,43.685,43.685,43.3782,43.6256,605333.0
2024-02-21 09:40:00,44.08,44.12,43.98,44.07,514365.0,43.6157,43.6553,43.5168,43.6058,514365.0
2024-02-21 09:45:00,44.07,44.15,43.94,43.98,657899.0,43.6058,43.685,43.4772,43.5168,657899.0
2024-02-21 09:50:00,43.98,44.01,43.89,43.91,333354.0,43.5168,43.5464,43.4277,43.4475,333354.0
2024-02-21 09:55:00,43.91,44.0,43.88,43.9,328271.0,43.4475,43.5365,43.4178,43.4376,328271.0
2024-02-21 10:00:00,43.9,44.0,43.77,43.98,566480.0,43.4376,43.5365,43.309,43.5168,566480.0
2024-02-21 10:05:00,43.98,43.99,43.7,43.74,454878.0,43.5168,43.5267,43.2397,43.2793,454878.0
2024-02-21 10:10:00,43.73,43.84,43.7,43.8,427369.0,43.2694,43.3782,43.2397,43.3387,427369.0
2024-02-21 10:15:00,43.8,43.84,43.73,43.76,356709.0,43.3387,43.3782,43.2694,43.2991,356709.0
2024-02-21 10:20:00,43.76,43.84,43.74,43.84,321244.0,43.2991,43.3782,43.2793,43.3782,321244.0
2024-02-21 10:25:00,43.84,43.85,43.68,43.7,533345.0,43.3782,43.3881,43.2199,43.2397,533345.0
2024-02-21 10:30:00,43.69,43.72,43.6,43.63,546703.0,43.2298,43.2595,43.1408,43.1704,546703.0
2024-02-21 10:35:00,43.63,43.64,43.51,43.52,435163.0,43.1704,43.1803,43.0517,43.0616,435163.0
2024-02-21 10:40:00,43.52,43.54,43.41,43.42,599382.0,43.0616,43.0814,42.9528,42.9627,599382.0
2024-02-21 10:45:00,43.42,43.51,43.4,43.46,416494.0,42.9627,43.0517,42.9429,43.0022,416494.0
2024-02-21 10:50:00,43.47,43.55,43.44,43.46,457667.0,43.0121,43.0913,42.9824,43.0022,457667.0
2024-02-21 10:55:00,43.47,43.5,43.44,43.48,256114.0,43.0121,43.0418,42.9824,43.022,256114.0
2024-02-21 11:00:00,43.48,43.57,43.42,43.5,565596.0,43.022,43.1111,42.9627,43.0418,565596.0
2024-02-21 11:05:00,43.51,43.73,43.49,43.66,538591.0,43.0517,43.2694,43.0319,43.2001,538591.0
2024-02-21 11:10:00,43.67,43.75,43.63,43.73,258228.0,43.21,43.2892,43.1704,43.2694,258228.0
2024-02-21 11:15:00,43.73,43.78,43.69,43.72,308848.0,43.2694,43.3189,43.2298,43.2595,308848.0
2024-02-21 11:20:00,43.71,43.77,43.69,43.74,198275.0,43.2496,43.309,43.2298,43.2793,198275.0
2024-02-21 11:25:00,43.73,43.74,43.67,43.73,227977.0,43.2694,43.2793,43.21,43.2694,227977.0
2024-02-21 11:30:00,43.73,44.69,43.71,43.96,5323032.0,43.2694,44.2193,43.2496,43.497,5323032.0
2024-02-21 11:35:00,43.96,44.2,43.54,43.75,1832502.0,43.497,43.7344,43.0814,43.2892,1832502.0
2024-02-21 11:40:00,43.75,43.85,43.64,43.77,563741.0,43.2892,43.3881,43.1803,43.309,563741.0
2024-02-21 11:45:00,43.78,43.86,43.61,43.72,587950.0,43.3189,43.398,43.1507,43.2595,587950.0
2024-02-21 11:50:00,43.71,44.0,43.6,43.92,780063.0,43.2496,43.5365,43.1408,43.4574,780063.0
2024-02-21 11:55:00,43.93,44.18,43.87,44.12,1135432.0,43.4673,43.7147,43.4079,43.6553,1135432.0
2024-02-21 12:00:00,44.13,44.21,43.96,43.98,859272.0,43.6652,43.7443,43.497,43.5168,859272.0
2024-02-21 12:05:00,43.98,43.99,43.77,43.79,587296.0,43.5168,43.5267,43.309,43.3288,587296.0
2024-02-21 12:10:00,43.8,43.81,43.72,43.76,376381.0,43.3387,43.3485,43.2595,43.2991,376381.0
2024-02-21 12:15:00,43.77,43.83,43.74,43.79,296109.0,43.309,43.3683,43.2793,43.3288,296109.0
2024-02-21 12:20:00,43.8,43.81,43.65,43.7,234073.0,43.3387,43.3485,43.1902,43.2397,234073.0
2024-02-21 12:25:00,43.7,43.79,43.69,43.76,190804.0,43.2397,43.3288,43.2298,43.2991,190804.0
2024-02-21 12:30:00,43.76,43.82,43.74,43.8,137683.0,43.2991,43.3584,43.2793,43.3387,137683.0
2024-02-21 12:35:00,43.8,43.81,43.76,43.77,148556.0,43.3387,43.3485,43.2991,43.309,148556.0
2024-02-21 12:40:00,43.76,43.8,43.71,43.74,176545.0,43.2991,43.3387,43.2496,43.2793,176545.0
2024-02-21 12:45:00,43.75,43.76,43.7,43.73,179116.0,43.2892,43.2991,43.2397,43.2694,179116.0
2024-02-21 12:50:00,43.73,43.85,43.73,43.83,211542.0,43.2694,43.3881,43.2694,43.3683,211542.0
2024-02-21 12:55:00,43.84,43.84,43.74,43.78,131924.0,43.3782,43.3782,43.2793,43.3189,131924.0
2024-02-21 13:00:00,43.77,43.81,43.62,43.76,380930.0,43.309,43.3485,43.1605,43.2991,380930.0
2024-02-21 13:05:00,43.76,43.81,43.67,43.79,328689.0,43.2991,43.3485,43.21,43.3288,328689.0
2024-02-21 13:10:00,43.79,43.86,43.77,43.79,444634.0,43.3288,43.398,43.309,43.3288,444634.0
2024-02-21 13:15:00,43.78,43.83,43.75,43.76,269116.0,43.3189,43.3683,43.2892,43.2991,269116.0
2024-02-21 13:20:00,43.76,43.83,43.71,43.76,268144.0,43.2991,43.3683,43.2496,43.2991,268144.0
2024-02-21 13:25:00,43.76,43.76,43.64,43.64,284436.0,43.2991,43.2991,43.1803,43.1803,284436.0
2024-02-21 13:30:00,43.65,43.7,43.6,43.61,259005.0,43.1902,43.2397,43.1408,43.1507,259005.0
2024-02-21 13:35:00,43.62,43.63,43.57,43.61,282491.0,43.1605,43.1704,43.1111,43.1507,282491.0
2024-02-21 13:40:00,43.59,43.6,43.5,43.51,269451.0,43.1309,43.1408,43.0418,43.0517,269451.0
2024-02-21 13:45:00,43.5,43.53,43.37,43.44,535694.0,43.0418,43.0715,42.9132,42.9824,535694.0
2024-02-21 13:50:00,43.45,43.46,43.34,43.37,366579.0,42.9923,43.0022,42.8835,42.9132,366579.0
2024-02-21 13:55:00,43.37,43.37,43.27,43.28,354742.0,42.9132,42.9132,42.8142,42.8241,354742.0
2024-02-21 14:00:00,43.28,43.32,43.09,43.26,740487.0,42.8241,42.8637,42.6361,42.8043,740487.0
2024-02-21 14:05:00,43.26,43.29,43.12,43.14,544904.0,42.8043,42.834,42.6658,42.6856,544904.0
2024-02-21 14:10:00,43.13,43.19,43.09,43.14,599984.0,42.6757,42.7351,42.6361,42.6856,599984.0
2024-02-21 14:15:00,43.14,43.28,43.1,43.2,433893.0,42.6856,42.8241,42.646,42.745,433893.0
2024-02-21 14:20:00,43.2,43.26,43.1,43.14,360654.0,42.745,42.8043,42.646,42.6856,360654.0
2024-02-21 14:25:00,43.14,43.21,43.08,43.2,336081.0,42.6856,42.7549,42.6262,42.745,336081.0
2024-02-21 14:30:00,43.2,43.23,43.13,43.15,271805.0,42.745,42.7747,42.6757,42.6955,271805.0
2024-02-21 14:35:00,43.15,43.18,43.08,43.16,450324.0,42.6955,42.7252,42.6262,42.7054,450324.0
2024-02-21 14:40:00,43.16,43.19,43.08,43.15,326498.0,42.7054,42.7351,42.6262,42.6955,326498.0
2024-02-21 14:45:00,43.15,43.16,43.08,43.13,300587.0,42.6955,42.7054,42.6262,42.6757,300587.0
2024-02-21 14:50:00,43.14,43.17,43.1,43.16,236171.0,42.6856,42.7153,42.646,42.7054,236171.0
2024-02-21 14:55:00,43.15,43.21,43.14,43.19,262550.0,42.6955,42.7549,42.6856,42.7351,262550.0
2024-02-21 15:00:00,43.19,43.21,43.12,43.14,232420.0,42.7351,42.7549,42.6658,42.6856,232420.0
2024-02-21 15:05:00,43.14,43.17,43.11,43.14,236433.0,42.6856,42.7153,42.6559,42.6856,236433.0
2024-02-21 15:10:00,43.14,43.18,43.12,43.16,203440.0,42.6856,42.7252,42.6658,42.7054,203440.0
2024-02-21 15:15:00,43.15,43.21,43.12,43.16,257537.0,42.6955,42.7549,42.6658,42.7054,257537.0
2024-02-21 15:20:00,43.16,43.21,43.12,43.21,266148.0,42.7054,42.7549,42.6658,42.7549,266148.0
2024-02-21 15:25:00,43.21,43.28,43.2,43.26,416461.0,42.7549,42.8241,42.745,42.8043,416461.0
2024-02-21 15:30:00,43.26,43.34,43.22,43.32,409921.0,42.8043,42.8835,42.7648,42.8637,409921.0
2024-02-21 15:35:00,43.31,43.42,43.31,43.4,498753.0,42.8538,42.9627,42.8538,42.9429,498753.0
2024-02-21 15:40:00,43.4,43.48,43.39,43.4,560603.0,42.9429,43.022,42.933,42.9429,560603.0
2024-02-21 15:45:00,43.4,43.42,43.34,43.41,677801.0,42.9429,42.9627,42.8835,42.9528,677801.0
2024-02-21 15:50:00,43.41,43.44,43.34,43.36,1303981.0,42.9528,42.9824,42.8835,42.9033,1303981.0
2024-02-21 15:55:00,43.38,43.49,43.37,43.48,2131018.0,42.9231,43.0319,42.9132,43.022,2131018.0
2024-02-22 09:30:00,44.68,44.68,43.61,43.66,3031330.0,44.2094,44.2094,43.1507,43.2001,3031330.0
2024-02-22 09:35:00,43.65,43.77,42.77,43.11,2784091.0,43.1902,43.309,42.3195,42.6559,2784091.0
2024-02-22 09:40:00,43.11,43.12,42.53,42.83,1997442.0,42.6559,42.6658,42.082,42.3789,1997442.0
2024-02-22 09:45:00,42.82,43.08,42.75,42.89,1733061.0,42.369,42.6262,42.2997,42.4382,1733061.0
2024-02-22 09:50:00,42.9,42.95,42.55,42.77,1537453.0,42.4481,42.4976,42.1018,42.3195,1537453.0
2024-02-22 09:55:00,42.77,43.04,42.75,42.9,1111994.0,42.3195,42.5867,42.2997,42.4481,1111994.0
2024-02-22 10:00:00,42.9,43.07,42.88,42.99,682510.0,42.4481,42.6163,42.4283,42.5372,682510.0
2024-02-22 10:05:00,42.99,43.15,42.92,43.13,747252.0,42.5372,42.6955,42.4679,42.6757,747252.0
2024-02-22 10:10:00,43.13,43.27,43.08,43.18,712284.0,42.6757,42.8142,42.6262,42.7252,712284.0
2024-02-22 10:15:00,43.18,43.21,43.04,43.05,540507.0,42.7252,42.7549,42.5867,42.5966,540507.0
2024-02-22 10:20:00,43.05,43.17,42.96,43.0,852354.0,42.5966,42.7153,42.5075,42.5471,852354.0
2024-02-22 10:25:00,43.01,43.18,42.99,43.17,685941.0,42.557,42.7252,42.5372,42.7153,685941.0
2024-02-22 10:30:00,43.18,43.21,42.93,42.95,733002.0,42.7252,42.7549,42.4778,42.4976,733002.0
2024-02-22 10:35:00,42.95,42.98,42.73,42.73,831714.0,42.4976,42.5273,42.2799,42.2799,831714.0
2024-02-22 10:40:00,42.74,42.92,42.73,42.82,816004.0,42.2898,42.4679,42.2799,42.369,816004.0
2024-02-22 10:45:00,42.82,42.89,42.71,42.82,753648.0,42.369,42.4382,42.2601,42.369,753648.0
2024-02-22 10:50:00,42.82,43.02,42.81,43.02,552545.0,42.369,42.5669,42.3591,42.5669,552545.0
2024-02-22 10:55:00,43.02,43.14,42.98,43.08,610505.0,42.5669,42.6856,42.5273,42.6262,610505.0
2024-02-22 11:00:00,43.08,43.16,43.05,43.08,485136.0,42.6262,42.7054,42.5966,42.6262,485136.0
2024-02-22 11:05:00,43.08,43.17,43.01,43.16,462104.0,42.6262,42.7153,42.557,42.7054,462104.0
2024-02-22 11:10:00,43.16,43.32,43.16,43.25,520717.0,42.7054,42.8637,42.7054,42.7944,520717.0
2024-02-22 11:15:00,43.25,43.34,43.21,43.29,427879.0,42.7944,42.8835,42.7549,42.834,427879.0
2024-02-22 11:20:00,43.29,43.29,43.17,43.2,352145.0,42.834,42.834,42.7153,42.745,352145.0
2024-02-22 11:25:00,43.21,43.26,43.13,43.26,375391.0,42.7549,42.8043,42.6757,42.8043,375391.0
2024-02-22 11:30:00,43.26,43.36,43.25,43.29,426765.0,42.8043,42.9033,42.7944,42.834,426765.0
2024-02-22 11:35:00,43.29,43.33,43.21,43.26,390666.0,42.834,42.8736,42.7549,42.8043,390666.0
2024-02-22 11:40:00,43.25,43.3,43.23,43.23,212785.0,42.7944,42.8439,42.7747,42.7747,212785.0
2024-02-22 11:45:00,43.24,43.25,43.09,43.17,431670.0,42.7846,42.7944,42.6361,42.7153,431670.0
2024-02-22 11:50:00,43.18,43.18,43.09,43.09,212993.0,42.7252,42.7252,42.6361,42.6361,212993.0
2024-02-22 11:55:00,43.09,43.12,43.02,43.1,291906.0,42.6361,42.6658,42.5669,42.646,291906.0
2024-02-22 12:00:00,43.09,43.22,43.05,43.21,367424.0,42.6361,42.7648,42.5966,42.7549,367424.0
2024-02-22 12:05:00,43.21,43.35,43.19,43.34,307321.0,42.7549,42.8934,42.7351,42.8835,307321.0
2024-02-22 12:10:00,43.34,43.35,43.24,43.26,316942.0,42.8835,42.8934,42.7846,42.8043,316942.0
2024-02-22 12:15:00,43.26,43.26,43.17,43.22,392092.0,42.8043,42.8043,42.7153,42.7648,392092.0
2024-02-22 12:20:00,43.21,43.27,43.12,43.14,349678.0,42.7549,42.8142,42.6658,42.6856,349678.0
2024-02-22 12:25:00,43.15,43.23,43.11,43.22,334405.0,42.6955,42.7747,42.6559,42.7648,334405.0
2024-02-22 12:30:00,43.22,43.25,43.16,43.2,330844.0,42.7648,42.7944,42.7054,42.745,330844.0
2024-02-22 12:35:00,43.2,43.2,43.11,43.14,279837.0,42.745,42.745,42.6559,42.6856,279837.0
2024-02-22 12:40:00,43.13,43.14,43.05,43.08,319423.0,42.6757,42.6856,42.5966,42.6262,319423.0
2024-02-22 12:45:00,43.08,43.1,43.01,43.04,358315.0,42.6262,42.646,42.557,42.5867,358315.0
2024-02-22 12:50:00,43.05,43.1,43.02,43.05,272877.0,42.5966,42.646,42.5669,42.5966,272877.0
2024-02-22 12:55:00,43.06,43.1,43.04,43.09,253127.0,42.6064,42.646,42.5867,42.6361,253127.0
2024-02-22 13:00:00,43.09,43.1,43.01,43.06,376215.0,42.6361,42.646,42.557,42.6064,376215.0
2024-02-22 13:05:00,43.06,43.09,42.99,43.04,298424.0,42.6064,42.6361,42.5372,42.5867,298424.0
2024-02-22 13:10:00,43.04,43.04,42.95,42.97,276882.0,42.5867,42.5867,42.4976,42.5174,276882.0
2024-02-22 13:15:00,42.97,42.98,42.9,42.91,375017.0,42.5174,42.5273,42.4481,42.458,375017.0
2024-02-22 13:20:00,42.91,42.94,42.88,42.91,260820.0,42.458,42.4877,42.4283,42.458,260820.0
2024-02-22 13:25:00,42.91,42.98,42.9,42.95,191275.0,42.458,42.5273,42.4481,42.4976,191275.0
2024-02-22 13:30:00,42.95,43.06,42.92,43.04,253054.0,42.4976,42.6064,42.4679,42.5867,253054.0
2024-02-22 13:35:00,43.03,43.06,43.01,43.05,260094.0,42.5768,42.6064,42.557,42.5966,260094.0
2024-02-22 13:40:00,43.05,43.11,43.04,43.09,233475.0,42.5966,42.6559,42.5867,42.6361,233475.0
2024-02-22 13:45:00,43.09,43.15,43.07,43.14,225940.0,42.6361,42.6955,42.6163,42.6856,225940.0
2024-02-22 13:50:00,43.14,43.15,43.11,43.15,216542.0,42.6856,42.6955,42.6559,42.6955,216542.0
2024-02-22 13:55:00,43.15,43.15,43.07,43.12,274283.0,42.6955,42.6955,42.6163,42.6658,274283.0
2024-02-22 14:00:00,43.12,43.18,43.11,43.13,367106.0,42.6658,42.7252,42.6559,42.6757,367106.0
2024-02-22 14:05:00,43.13,43.15,43.09,43.1,296336.0,42.6757,42.6955,42.6361,42.646,296336.0
2024-02-22 14:10:00,43.11,43.15,43.09,43.13,250823.0,42.6559,42.6955,42.6361,42.6757,250823.0
2024-02-22 14:15:00,43.13,43.23,43.11,43.22,273009.0,42.6757,42.7747,42.6559,42.7648,273009.0
2024-02-22 14:20:00,43.22,43.25,43.19,43.23,250055.0,42.7648,42.7944,42.7351,42.7747,250055.0
2024-02-22 14:25:00,43.23,43.34,43.23,43.28,487265.0,42.7747,42.8835,42.7747,42.8241,487265.0
2024-02-22 14:30:00,43.29,43.29,43.15,43.23,280223.0,42.834,42.834,42.6955,42.7747,280223.0
2024-02-22 14:35:00,43.23,43.29,43.18,43.24,496912.0,42.7747,42.834,42.7252,42.7846,496912.0
2024-02-22 14:40:00,43.24,43.29,43.2,43.26,353388.0,42.7846,42.834,42.745,42.8043,353388.0
2024-02-22 14:45:00,43.26,43.31,43.23,43.23,215926.0,42.8043,42.8538,42.7747,42.7747,215926.0
2024-02-22 14:50:00,43.23,43.27,43.2,43.25,270301.0,42.7747,42.8142,42.745,42.7944,270301.0
2024-02-22 14:55:00,43.26,43.3,43.16,43.23,413463.0,42.8043,42.8439,42.7054,42.7747,413463.0
2024-02-22 15:00:00,43.23,43.31,43.18,43.3,344254.0,42.7747,42.8538,42.7252,42.8439,344254.0
2024-02-22 15:05:00,43.3,43.34,43.27,43.31,363642.0,42.8439,42.8835,42.8142,42.8538,363642.0
2024-02-22 15:10:00,43.32,43.37,43.29,43.34,375812.0,42.8637,42.9132,42.834,42.8835,375812.0
2024-02-22 15:15:00,43.34,43.38,43.31,43.37,489696.0,42.8835,42.9231,42.8538,42.9132,489696.0
2024-02-22 15:20:00,43.37,43.4,43.28,43.31,510686.0,42.9132,42.9429,42.8241,42.8538,510686.0
2024-02-22 15:25:00,43.31,43.32,43.14,43.15,558183.0,42.8538,42.8637,42.6856,42.6955,558183.0
2024-02-22 15:30:00,43.16,43.17,43.07,43.13,656631.0,42.7054,42.7153,42.6163,42.6757,656631.0
2024-02-22 15:35:00,43.13,43.27,43.11,43.25,551439.0,42.6757,42.8142,42.6559,42.7944,551439.0
2024-02-22 15:40:00,43.25,43.28,43.16,43.17,576997.0,42.7944,42.8241,42.7054,42.7153,576997.0
2024-02-22 15:45:00,43.16,43.2,43.12,43.13,639882.0,42.7054,42.745,42.6658,42.6757,639882.0
2024-02-22 15:50:00,43.13,43.14,43.0,43.0,1569159.0,42.6757,42.6856,42.5471,42.5471,1569159.0
2024-02-22 15:55:00,43.01,43.07,42.94,42.95,2979407.0,42.557,42.6163,42.4877,42.4976,2979407.0
2024-02-23 09:30:00,43.13,43.31,42.96,43.29,1084250.0,42.6757,42.8538,42.5075,42.834,1084250.0
2024-02-23 09:35:00,43.29,43.51,43.21,43.23,1054571.0,42.834,43.0517,42.7549,42.7747,1054571.0
2024-02-23 09:40:00,43.24,43.35,43.23,43.26,571754.0,42.7846,42.8934,42.7747,42.8043,571754.0
2024-02-23 09:45:00,43.26,43.26,43.05,43.05,678981.0,42.8043,42.8043,42.5966,42.5966,678981.0
2024-02-23 09:50:00,43.05,43.14,42.88,42.91,559186.0,42.5966,42.6856,42.4283,42.458,559186.0
2024-02-23 09:55:00,42.91,42.93,42.76,42.83,480309.0,42.458,42.4778,42.3096,42.3789,480309.0
2024-02-23 10:00:00,42.84,42.88,42.72,42.77,650289.0,42.3888,42.4283,42.27,42.3195,650289.0
2024-02-23 10:05:00,42.78,42.81,42.69,42.69,487982.0,42.3294,42.3591,42.2403,42.2403,487982.0
2024-02-23 10:10:00,42.69,42.9,42.66,42.84,423147.0,42.2403,42.4481,42.2107,42.3888,423147.0
2024-02-23 10:15:00,42.84,42.84,42.76,42.8,342802.0,42.3888,42.3888,42.3096,42.3492,342802.0
2024-02-23 10:20:00,42.8,42.86,42.73,42.84,353196.0,42.3492,42.4086,42.2799,42.3888,353196.0
2024-02-23 10:25:00,42.84,42.86,42.77,42.78,195504.0,42.3888,42.4086,42.3195,42.3294,195504.0
2024-02-23 10:30:00,42.77,42.87,42.76,42.84,215849.0,42.3195,42.4184,42.3096,42.3888,215849.0
2024-02-23 10:35:00,42.84,42.94,42.8,42.94,296142.0,42.3888,42.4877,42.3492,42.4877,296142.0
2024-02-23 10:40:00,42.94,42.95,42.78,42.8,304606.0,42.4877,42.4976,42.3294,42.3492,304606.0
2024-02-23 10:45:00,42.81,42.86,42.78,42.79,250784.0,42.3591,42.4086,42.3294,42.3393,250784.0
2024-02-23 10:50:00,42.79,42.94,42.78,42.94,258413.0,42.3393,42.4877,42.3294,42.4877,258413.0
2024-02-23 10:55:00,42.94,42.97,42.83,42.91,335187.0,42.4877,42.5174,42.3789,42.458,335187.0
2024-02-23 11:00:00,42.91,42.95,42.77,42.78,307491.0,42.458,42.4976,42.3195,42.3294,307491.0
2024-02-23 11:05:00,42.78,42.85,42.77,42.82,299307.0,42.3294,42.3987,42.3195,42.369,299307.0
2024-02-23 11:10:00,42.81,42.88,42.81,42.86,393783.0,42.3591,42.4283,42.3591,42.4086,393783.0
2024-02-23 11:15:00,42.86,42.93,42.82,42.91,429920.0,42.4086,42.4778,42.369,42.458,429920.0
2024-02-23 11:20:00,42.91,42.98,42.91,42.93,312575.0,42.458,42.5273,42.458,42.4778,312575.0
2024-02-23 11:25:00,42.93,43.03,42.89,43.02,289880.0,42.4778,42.5768,42.4382,42.5669,289880.0
2024-02-23 11:30:00,43.02,43.05,42.95,43.01,235031.0,42.5669,42.5966,42.4976,42.557,235031.0
2024-02-23 11:35:00,43.02,43.07,43.01,43.06,176623.0,42.5669,42.6163,42.557,42.6064,176623.0
2024-02-23 11:40:00,43.07,43.14,43.03,43.13,198480.0,42.6163,42.6856,42.5768,42.6757,198480.0
2024-02-23 11:45:00,43.13,43.16,43.1,43.12,252375.0,42.6757,42.7054,42.646,42.6658,252375.0
2024-02-23 11:50:00,43.13,43.2,43.12,43.2,238108.0,42.6757,42.745,42.6658,42.745,238108.0
2024-02-23 11:55:00,43.2,43.24,43.19,43.22,234937.0,42.745,42.7846,42.7351,42.7648,234937.0
2024-02-23 12:00:00,43.22,43.3,43.2,43.26,359534.0,42.7648,42.8439,42.745,42.8043,359534.0
2024-02-23 12:05:00,43.27,43.36,43.25,43.36,264323.0,42.8142,42.9033,42.7944,42.9033,264323.0
2024-02-23 12:10:00,43.36,43.39,43.26,43.26,349985.0,42.9033,42.933,42.8043,42.8043,349985.0
2024-02-23 12:15:00,43.26,43.28,43.21,43.27,225767.0,42.8043,42.8241,42.7549,42.8142,225767.0
2024-02-23 12:20:00,43.27,43.3,43.23,43.23,202192.0,42.8142,42.8439,42.7747,42.7747,202192.0
2024-02-23 12:25:00,43.23,43.24,43.06,43.09,251244.0,42.7747,42.7846,42.6064,42.6361,251244.0
2024-02-23 12:30:00,43.09,43.13,43.06,43.11,183599.0,42.6361,42.6757,42.6064,42.6559,183599.0
2024-02-23 12:35:00,43.12,43.17,43.09,43.16,204967.0,42.6658,42.7153,42.6361,42.7054,204967.0
2024-02-23 12:40:00,43.16,43.17,43.09,43.16,141166.0,42.7054,42.7153,42.6361,42.7054,141166.0
2024-02-23 12:45:00,43.15,43.22,43.15,43.19,132284.0,42.6955,42.7648,42.6955,42.7351,132284.0
2024-02-23 12:50:00,43.19,43.23,43.15,43.22,118140.0,42.7351,42.7747,42.6955,42.7648,118140.0
2024-02-23 12:55:00,43.22,43.26,43.21,43.26,168297.0,42.7648,42.8043,42.7549,42.8043,168297.0
2024-02-23 13:00:00,43.26,43.29,43.23,43.27,188655.0,42.8043,42.834,42.7747,42.8142,188655.0
2024-02-23 13:05:00,43.27,43.34,43.26,43.32,410551.0,42.8142,42.8835,42.8043,42.8637,410551.0
2024-02-23 13:10:00,43.32,43.34,43.31,43.33,101910.0,42.8637,42.8835,42.8538,42.8736,101910.0
2024-02-23 13:15:00,43.32,43.33,43.26,43.27,236430.0,42.8637,42.8736,42.8043,42.8142,236430.0
2024-02-23 13:20:00,43.26,43.28,43.23,43.27,128215.0,42.8043,42.8241,42.7747,42.8142,128215.0
2024-02-23 13:25:00,43.26,43.27,43.2,43.2,103216.0,42.8043,42.8142,42.745,42.745,103216.0
2024-02-23 13:30:00,43.21,43.28,43.19,43.27,130530.0,42.7549,42.8241,42.7351,42.8142,130530.0
2024-02-23 13:35:00,43.27,43.27,43.22,43.23,103592.0,42.8142,42.8142,42.7648,42.7747,103592.0
2024-02-23 13:40:00,43.24,43.27,43.21,43.23,90330.0,42.7846,42.8142,42.7549,42.7747,90330.0
2024-02-23 13:45:00,43.23,43.26,43.21,43.23,113780.0,42.7747,42.8043,42.7549,42.7747,113780.0
2024-02-23 13:50:00,43.23,43.25,43.19,43.22,154287.0,42.7747,42.7944,42.7351,42.7648,154287.0
2024-02-23 13:55:00,43.22,43.23,43.17,43.22,100421.0,42.7648,42.7747,42.7153,42.7648,100421.0
2024-02-23 14:00:00,43.22,43.22,43.12,43.16,165979.0,42.7648,42.7648,42.6658,42.7054,165979.0
2024-02-23 14:05:00,43.15,43.24,43.15,43.21,161080.0,42.6955,42.7846,42.6955,42.7549,161080.0
2024-02-23 14:10:00,43.21,43.23,43.17,43.22,174163.0,42.7549,42.7747,42.7153,42.7648,174163.0
2024-02-23 14:15:00,43.22,43.27,43.2,43.21,140701.0,42.7648,42.8142,42.745,42.7549,140701.0
2024-02-23 14:20:00,43.22,43.23,43.15,43.17,110164.0,42.7648,42.7747,42.6955,42.7153,110164.0
2024-02-23 14:25:00,43.17,43.19,43.14,43.15,104966.0,42.7153,42.7351,42.6856,42.6955,104966.0
2024-02-23 14:30:00,43.16,43.21,43.15,43.18,113180.0,42.7054,42.7549,42.6955,42.7252,113180.0
2024-02-23 14:35:00,43.19,43.23,43.14,43.22,161842.0,42.7351,42.7747,42.6856,42.7648,161842.0
2024-02-23 14:40:00,43.22,43.22,43.17,43.18,97004.0,42.7648,42.7648,42.7153,42.7252,97004.0
2024-02-23 14:45:00,43.18,43.19,43.15,43.17,123271.0,42.7252,42.7351,42.6955,42.7153,123271.0
2024-02-23 14:50:00,43.16,43.19,43.15,43.16,138174.0,42.7054,42.7351,42.6955,42.7054,138174.0
2024-02-23 14:55:00,43.16,43.18,43.14,43.18,126790.0,42.7054,42.7252,42.6856,42.7252,126790.0
2024-02-23 15:00:00,43.18,43.22,43.16,43.22,206110.0,42.7252,42.7648,42.7054,42.7648,206110.0
2024-02-23 15:05:00,43.22,43.22,43.15,43.16,178741.0,42.7648,42.7648,42.6955,42.7054,178741.0
2024-02-23 15:10:00,43.16,43.17,43.09,43.09,273258.0,42.7054,42.7153,42.6361,42.6361,273258.0
2024-02-23 15:15:00,43.1,43.15,43.08,43.1,209458.0,42.646,42.6955,42.6262,42.646,209458.0
2024-02-23 15:20:00,43.1,43.1,43.04,43.07,485490.0,42.646,42.646,42.5867,42.6163,485490.0
2024-02-23 15:25:00,43.07,43.1,42.97,42.98,337324.0,42.6163,42.646,42.5174,42.5273,337324.0
2024-02-23 15:30:00,42.98,43.0,42.92,42.95,273073.0,42.5273,42.5471,42.4679,42.4976,273073.0
2024-02-23 15:35:00,42.96,43.01,42.94,42.99,302353.0,42.5075,42.557,42.4877,42.5372,302353.0
2024-02-23 15:40:00,43.0,43.03,42.98,43.02,259291.0,42.5471,42.5768,42.5273,42.5669,259291.0
2024-02-23 15:45:00,43.03,43.06,43.02,43.04,326296.0,42.5768,42.6064,42.5669,42.5867,326296.0
2024-02-23 15:50:00,43.04,43.09,43.03,43.07,535784.0,42.5867,42.6361,42.5768,42.6163,535784.0
2024-02-23 15:55:00,43.07,43.07,42.97,42.99,1635652.0,42.6163,42.6163,42.5174,42.5372,1635652.0
2024-02-26 09:30:00,43.5,43.51,43.3,43.38,1106098.0,43.0418,43.0517,42.8439,42.9231,1106098.0
2024-02-26 09:35:00,43.39,43.68,43.36,43.42,726089.0,42.933,43.2199,42.9033,42.9627,726089.0
2024-02-26 09:40:00,43.41,43.47,43.06,43.07,504557.0,42.9528,43.0121,42.6064,42.6163,504557.0
2024-02-26 09:45:00,43.07,43.1,42.85,43.0,695205.0,42.6163,42.646,42.3987,42.5471,695205.0
2024-02-26 09:50:00,43.0,43.04,42.91,42.96,418929.0,42.5471,42.5867,42.458,42.5075,418929.0
2024-02-26 09:55:00,42.95,43.03,42.92,43.0,282389.0,42.4976,42.5768,42.4679,42.5471,282389.0
2024-02-26 10:00:00,43.0,43.1,42.96,43.05,402709.0,42.5471,42.646,42.5075,42.5966,402709.0
2024-02-26 10:05:00,43.04,43.09,42.93,42.95,287308.0,42.5867,42.6361,42.4778,42.4976,287308.0
2024-02-26 10:10:00,42.95,42.96,42.83,42.84,351231.0,42.4976,42.5075,42.3789,42.3888,351231.0
2024-02-26 10:15:00,42.84,42.96,42.82,42.94,288346.0,42.3888,42.5075,42.369,42.4877,288346.0
2024-02-26 10:20:00,42.94,43.0,42.9,42.94,314046.0,42.4877,42.5471,42.4481,42.4877,314046.0
2024-02-26 10:25:00,42.95,43.01,42.89,42.91,242600.0,42.4976,42.557,42.4382,42.458,242600.0
2024-02-26 10:30:00,42.91,42.95,42.85,42.95,181510.0,42.458,42.4976,42.3987,42.4976,181510.0
2024-02-26 10:35:00,42.94,43.01,42.94,42.98,331374.0,42.4877,42.557,42.4877,42.5273,331374.0
2024-02-26 10:40:00,42.98,43.17,42.95,43.16,607230.0,42.5273,42.7153,42.4976,42.7054,607230.0
2024-02-26 10:45:00,43.16,43.24,43.11,43.14,426358.0,42.7054,42.7846,42.6559,42.6856,426358.0
2024-02-26 10:50:00,43.14,43.16,43.09,43.13,227573.0,42.6856,42.7054,42.6361,42.6757,227573.0
2024-02-26 10:55:00,43.13,43.21,43.12,43.17,344065.0,42.6757,42.7549,42.6658,42.7153,344065.0
2024-02-26 11:00:00,43.18,43.2,43.14,43.17,170588.0,42.7252,42.745,42.6856,42.7153,170588.0
2024-02-26 11:05:00,43.17,43.19,43.06,43.15,263200.0,42.7153,42.7351,42.6064,42.6955,263200.0
2024-02-26 11:10:00,43.14,43.21,43.13,43.17,193034.0,42.6856,42.7549,42.6757,42.7153,193034.0
2024-02-26 11:15:00,43.16,43.21,43.15,43.17,153893.0,42.7054,42.7549,42.6955,42.7153,153893.0
2024-02-26 11:20:00,43.16,43.18,43.06,43.07,166778.0,42.7054,42.7252,42.6064,42.6163,166778.0
2024-02-26 11:25:00,43.06,43.1,43.03,43.1,139333.0,42.6064,42.646,42.5768,42.646,139333.0
2024-02-26 11:30:00,43.1,43.16,43.09,43.15,190171.0,42.646,42.7054,42.6361,42.6955,190171.0
2024-02-26 11:35:00,43.15,43.16,43.07,43.12,208133.0,42.6955,42.7054,42.6163,42.6658,208133.0
2024-02-26 11:40:00,43.13,43.18,43.09,43.12,168289.0,42.6757,42.7252,42.6361,42.6658,168289.0
2024-02-26 11:45:00,43.12,43.12,43.07,43.09,128005.0,42.6658,42.6658,42.6163,42.6361,128005.0
2024-02-26 11:50:00,43.09,43.2,43.08,43.19,141655.0,42.6361,42.745,42.6262,42.7351,141655.0
2024-02-26 11:55:00,43.19,43.2,43.13,43.15,113419.0,42.7351,42.745,42.6757,42.6955,113419.0
2024-02-26 12:00:00,43.15,43.15,43.04,43.11,264338.0,42.6955,42.6955,42.5867,42.6559,264338.0
2024-02-26 12:05:00,43.11,43.14,43.09,43.12,106295.0,42.6559,42.6856,42.6361,42.6658,106295.0
2024-02-26 12:10:00,43.11,43.19,43.09,43.17,149902.0,42.6559,42.7351,42.6361,42.7153,149902.0
2024-02-26 12:15:00,43.18,43.19,43.14,43.16,134383.0,42.7252,42.7351,42.6856,42.7054,134383.0
2024-02-26 12:20:00,43.16,43.27,43.14,43.25,210833.0,42.7054,42.8142,42.6856,42.7944,210833.0
2024-02-26 12:25:00,43.24,43.26,43.23,43.24,130724.0,42.7846,42.8043,42.7747,42.7846,130724.0
2024-02-26 12:30:00,43.25,43.31,43.24,43.24,173307.0,42.7944,42.8538,42.7846,42.7846,173307.0
2024-02-26 12:35:00,43.25,43.27,43.22,43.23,98554.0,42.7944,42.8142,42.7648,42.7747,98554.0
2024-02-26 12:40:00,43.22,43.26,43.2,43.2,106959.0,42.7648,42.8043,42.745,42.745,106959.0
2024-02-26 12:45:00,43.2,43.23,43.18,43.2,81806.0,42.745,42.7747,42.7252,42.745,81806.0
2024-02-26 12:50:00,43.2,43.23,43.18,43.21,119128.0,42.745,42.7747,42.7252,42.7549,119128.0
2024-02-26 12:55:00,43.2,43.29,43.19,43.28,114145.0,42.745,42.834,42.7351,42.8241,114145.0
2024-02-26 13:00:00,43.28,43.31,43.23,43.25,117038.0,42.8241,42.8538,42.7747,42.7944,117038.0
2024-02-26 13:05:00,43.25,43.27,43.23,43.25,87065.0,42.7944,42.8142,42.7747,42.7944,87065.0
2024-02-26 13:10:00,43.26,43.29,43.21,43.25,108416.0,42.8043,42.834,42.7549,42.7944,108416.0
2024-02-26 13:15:00,43.24,43.28,43.18,43.19,154853.0,42.7846,42.8241,42.7252,42.7351,154853.0
2024-02-26 13:20:00,43.18,43.23,43.16,43.23,156970.0,42.7252,42.7747,42.7054,42.7747,156970.0
2024-02-26 13:25:00,43.22,43.23,43.11,43.15,163201.0,42.7648,42.7747,42.6559,42.6955,163201.0
2024-02-26 13:30:00,43.15,43.18,43.09,43.09,133105.0,42.6955,42.7252,42.6361,42.6361,133105.0
2024-02-26 13:35:00,43.1,43.11,43.06,43.09,130076.0,42.646,42.6559,42.6064,42.6361,130076.0
2024-02-26 13:40:00,43.09,43.13,43.08,43.12,119341.0,42.6361,42.6757,42.6262,42.6658,119341.0
2024-02-26 13:45:00,43.12,43.14,43.09,43.09,164957.0,42.6658,42.6856,42.6361,42.6361,164957.0
2024-02-26 13:50:00,43.09,43.11,43.05,43.08,150726.0,42.6361,42.6559,42.5966,42.6262,150726.0
2024-02-26 13:55:00,43.08,43.09,43.03,43.04,119892.0,42.6262,42.6361,42.5768,42.5867,119892.0
2024-02-26 14:00:00,43.03,43.1,43.03,43.09,159616.0,42.5768,42.646,42.5768,42.6361,159616.0
2024-02-26 14:05:00,43.09,43.1,43.06,43.06,130153.0,42.6361,42.646,42.6064,42.6064,130153.0
2024-02-26 14:10:00,43.07,43.09,43.01,43.05,221780.0,42.6163,42.6361,42.557,42.5966,221780.0
2024-02-26 14:15:00,43.05,43.08,43.04,43.06,112629.0,42.5966,42.6262,42.5867,42.6064,112629.0
2024-02-26 14:20:00,43.05,43.07,43.03,43.07,134149.0,42.5966,42.6163,42.5768,42.6163,134149.0
2024-02-26 14:25:00,43.07,43.09,43.05,43.08,136265.0,42.6163,42.6361,42.5966,42.6262,136265.0
2024-02-26 14:30:00,43.09,43.13,43.08,43.11,145072.0,42.6361,42.6757,42.6262,42.6559,145072.0
2024-02-26 14:35:00,43.1,43.15,43.08,43.14,137541.0,42.646,42.6955,42.6262,42.6856,137541.0
2024-02-26 14:40:00,43.15,43.16,43.11,43.14,121585.0,42.6955,42.7054,42.6559,42.6856,121585.0
2024-02-26 14:45:00,43.14,43.17,43.13,43.14,170005.0,42.6856,42.7153,42.6757,42.6856,170005.0
2024-02-26 14:50:00,43.14,43.15,43.08,43.09,180643.0,42.6856,42.6955,42.6262,42.6361,180643.0
2024-02-26 14:55:00,43.09,43.15,43.09,43.11,124480.0,42.6361,42.6955,42.6361,42.6559,124480.0
2024-02-26 15:00:00,43.12,43.13,43.05,43.09,251721.0,42.6658,42.6757,42.5966,42.6361,251721.0
2024-02-26 15:05:00,43.09,43.12,43.06,43.12,133864.0,42.6361,42.6658,42.6064,42.6658,133864.0
2024-02-26 15:10:00,43.12,43.19,43.11,43.17,144286.0,42.6658,42.7351,42.6559,42.7153,144286.0
2024-02-26 15:15:00,43.17,43.19,43.13,43.15,197229.0,42.7153,42.7351,42.6757,42.6955,197229.0
2024-02-26 15:20:00,43.15,43.18,43.14,43.15,198751.0,42.6955,42.7252,42.6856,42.6955,198751.0
2024-02-26 15:25:00,43.15,43.19,43.14,43.15,264998.0,42.6955,42.7351,42.6856,42.6955,264998.0
2024-02-26 15:30:00,43.15,43.16,43.05,43.08,212717.0,42.6955,42.7054,42.5966,42.6262,212717.0
2024-02-26 15:35:00,43.07,43.14,43.06,43.13,285953.0,42.6163,42.6856,42.6064,42.6757,285953.0
2024-02-26 15:40:00,43.13,43.13,43.09,43.12,331838.0,42.6757,42.6757,42.6361,42.6658,331838.0
2024-02-26 15:45:00,43.11,43.17,43.1,43.14,362209.0,42.6559,42.7153,42.646,42.6856,362209.0
2024-02-26 15:50:00,43.14,43.15,43.03,43.04,522986.0,42.6856,42.6955,42.5768,42.5867,522986.0
2024-02-26 15:55:00,43.04,43.09,42.95,42.97,1700683.0,42.5867,42.6361,42.4976,42.5174,1700683.0
2024-02-27 09:30:00,43.25,43.27,43.04,43.14,837084.0,42.7944,42.8142,42.5867,42.6856,837084.0
2024-02-27 09:35:00,43.14,43.15,42.96,43.01,441380.0,42.6856,42.6955,42.5075,42.557,441380.0
2024-02-27 09:40:00,43.01,43.01,42.85,42.88,429530.0,42.557,42.557,42.3987,42.4283,429530.0
2024-02-27 09:45:00,42.88,42.92,42.77,42.81,390542.0,42.4283,42.4679,42.3195,42.3591,390542.0
2024-02-27 09:50:00,42.8,42.9,42.74,42.87,481607.0,42.3492,42.4481,42.2898,42.4184,481607.0
2024-02-27 09:55:00,42.86,42.91,42.83,42.88,313259.0,42.4086,42.458,42.3789,42.4283,313259.0
2024-02-27 10:00:00,42.89,42.98,42.87,42.91,418348.0,42.4382,42.5273,42.4184,42.458,418348.0
2024-02-27 10:05:00,42.9,42.95,42.84,42.93,221309.0,42.4481,42.4976,42.3888,42.4778,221309.0
2024-02-27 10:10:00,42.93,42.93,42.83,42.91,237660.0,42.4778,42.4778,42.3789,42.458,237660.0
2024-02-27 10:15:00,42.91,42.92,42.82,42.91,229377.0,42.458,42.4679,42.369,42.458,229377.0
2024-02-27 10:20:00,42.91,43.0,42.89,42.97,219212.0,42.458,42.5471,42.4382,42.5174,219212.0
2024-02-27 10:25:00,42.97,42.97,42.88,42.93,188815.0,42.5174,42.5174,42.4283,42.4778,188815.0
2024-02-27 10:30:00,42.93,42.97,42.9,42.91,140408.0,42.4778,42.5174,42.4481,42.458,140408.0
2024-02-27 10:35:00,42.9,42.96,42.87,42.91,183238.0,42.4481,42.5075,42.4184,42.458,183238.0
2024-02-27 10:40:00,42.91,42.97,42.89,42.91,145023.0,42.458,42.5174,42.4382,42.458,145023.0
2024-02-27 10:45:00,42.91,43.03,42.88,43.0,181313.0,42.458,42.5768,42.4283,42.5471,181313.0
2024-02-27 10:50:00,43.0,43.07,42.92,42.93,192940.0,42.5471,42.6163,42.4679,42.4778,192940.0
2024-02-27 10:55:00,42.93,42.96,42.91,42.95,154071.0,42.4778,42.5075,42.458,42.4976,154071.0
2024-02-27 11:00:00,42.95,42.97,42.91,42.95,131109.0,42.4976,42.5174,42.458,42.4976,131109.0
2024-02-27 11:05:00,42.95,42.95,42.86,42.86,162957.0,42.4976,42.4976,42.4086,42.4086,162957.0
2024-02-27 11:10:00,42.86,42.88,42.8,42.84,270922.0,42.4086,42.4283,42.3492,42.3888,270922.0
2024-02-27 11:15:00,42.84,42.85,42.78,42.82,219442.0,42.3888,42.3987,42.3294,42.369,219442.0
2024-02-27 11:20:00,42.82,42.84,42.77,42.8,193086.0,42.369,42.3888,42.3195,42.3492,193086.0
2024-02-27 11:25:00,42.79,42.82,42.76,42.77,228449.0,42.3393,42.369,42.3096,42.3195,228449.0
2024-02-27 11:30:00,42.77,42.81,42.75,42.76,183822.0,42.3195,42.3591,42.2997,42.3096,183822.0
2024-02-27 11:35:00,42.75,42.77,42.71,42.75,287655.0,42.2997,42.3195,42.2601,42.2997,287655.0
2024-02-27 11:40:00,42.74,42.75,42.68,42.72,240112.0,42.2898,42.2997,42.2305,42.27,240112.0
2024-02-27 11:45:00,42.73,42.79,42.72,42.77,252150.0,42.2799,42.3393,42.27,42.3195,252150.0
2024-02-27 11:50:00,42.78,42.84,42.78,42.82,265053.0,42.3294,42.3888,42.3294,42.369,265053.0
2024-02-27 11:55:00,42.82,42.87,42.81,42.85,206491.0,42.369,42.4184,42.3591,42.3987,206491.0
2024-02-27 12:00:00,42.86,42.87,42.81,42.84,259042.0,42.4086,42.4184,42.3591,42.3888,259042.0
2024-02-27 12:05:00,42.84,42.9,42.82,42.87,288055.0,42.3888,42.4481,42.369,42.4184,288055.0
2024-02-27 12:10:00,42.87,42.88,42.82,42.84,136509.0,42.4184,42.4283,42.369,42.3888,136509.0
2024-02-27 12:15:00,42.84,42.86,42.74,42.77,266628.0,42.3888,42.4086,42.2898,42.3195,266628.0
2024-02-27 12:20:00,42.75,42.79,42.68,42.7,195899.0,42.2997,42.3393,42.2305,42.2502,195899.0
2024-02-27 12:25:00,42.7,42.77,42.68,42.73,252952.0,42.2502,42.3195,42.2305,42.2799,252952.0
2024-02-27 12:30:00,42.73,42.76,42.7,42.71,164929.0,42.2799,42.3096,42.2502,42.2601,164929.0
2024-02-27 12:35:00,42.72,42.74,42.65,42.66,191925.0,42.27,42.2898,42.2008,42.2107,191925.0
2024-02-27 12:40:00,42.65,42.67,42.61,42.61,260100.0,42.2008,42.2206,42.1612,42.1612,260100.0
2024-02-27 12:45:00,42.62,42.63,42.58,42.6,202875.0,42.1711,42.181,42.1315,42.1513,202875.0
2024-02-27 12:50:00,42.59,42.61,42.53,42.55,242163.0,42.1414,42.1612,42.082,42.1018,242163.0
2024-02-27 12:55:00,42.54,42.57,42.52,42.55,328443.0,42.0919,42.1216,42.0721,42.1018,328443.0
2024-02-27 13:00:00,42.54,42.61,42.51,42.58,270837.0,42.0919,42.1612,42.0622,42.1315,270837.0
2024-02-27 13:05:00,42.58,42.66,42.58,42.63,147574.0,42.1315,42.2107,42.1315,42.181,147574.0
2024-02-27 13:10:00,42.63,42.67,42.62,42.66,107744.0,42.181,42.2206,42.1711,42.2107,107744.0
2024-02-27 13:15:00,42.66,42.68,42.63,42.63,132890.0,42.2107,42.2305,42.181,42.181,132890.0
2024-02-27 13:20:00,42.63,42.7,42.63,42.68,138293.0,42.181,42.2502,42.181,42.2305,138293.0
2024-02-27 13:25:00,42.68,42.69,42.62,42.65,210910.0,42.2305,42.2403,42.1711,42.2008,210910.0
2024-02-27 13:30:00,42.65,42.66,42.6,42.64,188753.0,42.2008,42.2107,42.1513,42.1909,188753.0
2024-02-27 13:35:00,42.65,42.65,42.57,42.64,174187.0,42.2008,42.2008,42.1216,42.1909,174187.0
2024-02-27 13:40:00,42.63,42.65,42.61,42.64,128837.0,42.181,42.2008,42.1612,42.1909,128837.0
2024-02-27 13:45:00,42.64,42.64,42.61,42.63,84479.0,42.1909,42.1909,42.1612,42.181,84479.0
2024-02-27 13:50:00,42.64,42.65,42.6,42.61,144839.0,42.1909,42.2008,42.1513,42.1612,144839.0
2024-02-27 13:55:00,42.61,42.64,42.6,42.63,97802.0,42.1612,42.1909,42.1513,42.181,97802.0
2024-02-27 14:00:00,42.63,42.65,42.6,42.61,162247.0,42.181,42.2008,42.1513,42.1612,162247.0
2024-02-27 14:05:00,42.62,42.63,42.6,42.61,95067.0,42.1711,42.181,42.1513,42.1612,95067.0
2024-02-27 14:10:00,42.61,42.63,42.6,42.61,109009.0,42.1612,42.181,42.1513,42.1612,109009.0
2024-02-27 14:15:00,42.62,42.67,42.6,42.65,173875.0,42.1711,42.2206,42.1513,42.2008,173875.0
2024-02-27 14:20:00,42.65,42.66,42.63,42.66,169588.0,42.2008,42.2107,42.181,42.2107,169588.0
2024-02-27 14:25:00,42.66,42.69,42.62,42.66,207404.0,42.2107,42.2403,42.1711,42.2107,207404.0
2024-02-27 14:30:00,42.66,42.72,42.65,42.7,205020.0,42.2107,42.27,42.2008,42.2502,205020.0
2024-02-27 14:35:00,42.7,42.76,42.68,42.76,179355.0,42.2502,42.3096,42.2305,42.3096,179355.0
2024-02-27 14:40:00,42.76,42.77,42.73,42.75,134056.0,42.3096,42.3195,42.2799,42.2997,134056.0
2024-02-27 14:45:00,42.76,42.76,42.71,42.72,109332.0,42.3096,42.3096,42.2601,42.27,109332.0
2024-02-27 14:50:00,42.73,42.76,42.7,42.72,139122.0,42.2799,42.3096,42.2502,42.27,139122.0
2024-02-27 14:55:00,42.72,42.75,42.71,42.74,110052.0,42.27,42.2997,42.2601,42.2898,110052.0
2024-02-27 15:00:00,42.75,42.75,42.7,42.73,139292.0,42.2997,42.2997,42.2502,42.2799,139292.0
2024-02-27 15:05:00,42.73,42.82,42.71,42.81,260355.0,42.2799,42.369,42.2601,42.3591,260355.0
2024-02-27 15:10:00,42.82,42.87,42.8,42.83,242845.0,42.369,42.4184,42.3492,42.3789,242845.0
2024-02-27 15:15:00,42.84,42.85,42.8,42.84,208688.0,42.3888,42.3987,42.3492,42.3888,208688.0
2024-02-27 15:20:00,42.83,42.89,42.82,42.88,224764.0,42.3789,42.4382,42.369,42.4283,224764.0
2024-02-27 15:25:00,42.89,42.93,42.84,42.9,336228.0,42.4382,42.4778,42.3888,42.4481,336228.0
2024-02-27 15:30:00,42.9,42.92,42.82,42.84,209874.0,42.4481,42.4679,42.369,42.3888,209874.0
2024-02-27 15:35:00,42.84,42.89,42.82,42.87,220318.0,42.3888,42.4382,42.369,42.4184,220318.0
2024-02-27 15:40:00,42.87,42.88,42.81,42.82,218281.0,42.4184,42.4283,42.3591,42.369,218281.0
2024-02-27 15:45:00,42.82,42.85,42.8,42.84,294773.0,42.369,42.3987,42.3492,42.3888,294773.0
2024-02-27 15:50:00,42.84,42.86,42.77,42.79,515050.0,42.3888,42.4086,42.3195,42.3393,515050.0
2024-02-27 15:55:00,42.79,42.79,42.72,42.74,1495672.0,42.3393,42.3393,42.27,42.2898,1495672.0
2024-02-28 09:30:00,42.45,42.45,42.02,42.12,1076716.0,42.0029,42.0029,41.5774,41.6763,1076716.0
2024-02-28 09:35:00,42.13,42.24,42.11,42.15,383151.0,41.6862,41.7951,41.6665,41.706,383151.0
2024-02-28 09:40:00,42.15,42.27,42.12,42.24,373185.0,41.706,41.8248,41.6763,41.7951,373185.0
2024-02-28 09:45:00,42.23,42.25,42.1,42.13,529746.0,41.7852,41.805,41.6566,41.6862,529746.0
2024-02-28 09:50:00,42.13,42.19,42.1,42.11,330598.0,41.6862,41.7456,41.6566,41.6665,330598.0
2024-02-28 09:55:00,42.11,42.19,42.07,42.14,391510.0,41.6665,41.7456,41.6269,41.6961,391510.0
2024-02-28 10:00:00,42.14,42.2,42.1,42.14,439114.0,41.6961,41.7555,41.6566,41.6961,439114.0
2024-02-28 10:05:00,42.14,42.16,42.04,42.12,654107.0,41.6961,41.7159,41.5972,41.6763,654107.0
2024-02-28 10:10:00,42.12,42.28,42.11,42.24,435589.0,41.6763,41.8347,41.6665,41.7951,435589.0
2024-02-28 10:15:00,42.23,42.29,42.18,42.19,234082.0,41.7852,41.8446,41.7357,41.7456,234082.0
2024-02-28 10:20:00,42.19,42.2,42.11,42.18,203778.0,41.7456,41.7555,41.6665,41.7357,203778.0
2024-02-28 10:25:00,42.18,42.21,42.13,42.18,193090.0,41.7357,41.7654,41.6862,41.7357,193090.0
2024-02-28 10:30:00,42.18,42.31,42.17,42.25,271453.0,41.7357,41.8643,41.7258,41.805,271453.0
2024-02-28 10:35:00,42.25,42.28,42.19,42.23,154472.0,41.805,41.8347,41.7456,41.7852,154472.0
2024-02-28 10:40:00,42.23,42.28,42.21,42.22,153694.0,41.7852,41.8347,41.7654,41.7753,153694.0
2024-02-28 10:45:00,42.22,42.25,42.16,42.17,186939.0,41.7753,41.805,41.7159,41.7258,186939.0
2024-02-28 10:50:00,42.17,42.26,42.17,42.25,122706.0,41.7258,41.8149,41.7258,41.805,122706.0
2024-02-28 10:55:00,42.25,42.28,42.24,42.26,135969.0,41.805,41.8347,41.7951,41.8149,135969.0
2024-02-28 11:00:00,42.26,42.39,42.26,42.38,273498.0,41.8149,41.9435,41.8149,41.9336,273498.0
2024-02-28 11:05:00,42.37,42.4,42.35,42.36,144333.0,41.9237,41.9534,41.9039,41.9138,144333.0
2024-02-28 11:10:00,42.35,42.39,42.34,42.34,113615.0,41.9039,41.9435,41.894,41.894,113615.0
2024-02-28 11:15:00,42.34,42.37,42.32,42.33,165179.0,41.894,41.9237,41.8742,41.8841,165179.0
2024-02-28 11:20:00,42.33,42.36,42.29,42.3,142630.0,41.8841,41.9138,41.8446,41.8545,142630.0
2024-02-28 11:25:00,42.29,42.37,42.27,42.34,140071.0,41.8446,41.9237,41.8248,41.894,140071.0
2024-02-28 11:30:00,42.35,42.37,42.3,42.32,130520.0,41.9039,41.9237,41.8545,41.8742,130520.0
2024-02-28 11:35:00,42.31,42.33,42.28,42.3,187891.0,41.8643,41.8841,41.8347,41.8545,187891.0
2024-02-28 11:40:00,42.3,42.31,42.25,42.28,164890.0,41.8545,41.8643,41.805,41.8347,164890.0
2024-02-28 11:45:00,42.29,42.31,42.24,42.28,144262.0,41.8446,41.8643,41.7951,41.8347,144262.0
2024-02-28 11:50:00,42.28,42.31,42.27,42.28,135145.0,41.8347,41.8643,41.8248,41.8347,135145.0
2024-02-28 11:55:00,42.29,42.29,42.24,42.24,92800.0,41.8446,41.8446,41.7951,41.7951,92800.0
2024-02-28 12:00:00,42.25,42.27,42.21,42.25,194726.0,41.805,41.8248,41.7654,41.805,194726.0
2024-02-28 12:05:00,42.25,42.27,42.16,42.18,155647.0,41.805,41.8248,41.7159,41.7357,155647.0
2024-02-28 12:10:00,42.18,42.2,42.15,42.18,151945.0,41.7357,41.7555,41.706,41.7357,151945.0
2024-02-28 12:15:00,42.19,42.24,42.17,42.2,130472.0,41.7456,41.7951,41.7258,41.7555,130472.0
2024-02-28 12:20:00,42.19,42.2,42.17,42.19,116756.0,41.7456,41.7555,41.7258,41.7456,116756.0
2024-02-28 12:25:00,42.19,42.2,42.14,42.15,173281.0,41.7456,41.7555,41.6961,41.706,173281.0
2024-02-28 12:30:00,42.15,42.16,42.08,42.09,278725.0,41.706,41.7159,41.6368,41.6467,278725.0
2024-02-28 12:35:00,42.09,42.14,42.06,42.08,184535.0,41.6467,41.6961,41.617,41.6368,184535.0
2024-02-28 12:40:00,42.08,42.1,42.05,42.07,280157.0,41.6368,41.6566,41.6071,41.6269,280157.0
2024-02-28 12:45:00,42.07,42.09,42.05,42.05,172359.0,41.6269,41.6467,41.6071,41.6071,172359.0
2024-02-28 12:50:00,42.05,42.09,42.05,42.07,251034.0,41.6071,41.6467,41.6071,41.6269,251034.0
2024-02-28 12:55:00,42.07,42.09,42.04,42.05,176645.0,41.6269,41.6467,41.5972,41.6071,176645.0
2024-02-28 13:00:00,42.05,42.06,42.02,42.03,210422.0,41.6071,41.617,41.5774,41.5873,210422.0
2024-02-28 13:05:00,42.02,42.04,42.01,42.03,243245.0,41.5774,41.5972,41.5675,41.5873,243245.0
2024-02-28 13:10:00,42.03,42.06,42.01,42.05,196528.0,41.5873,41.617,41.5675,41.6071,196528.0
2024-02-28 13:15:00,42.05,42.1,42.05,42.05,145813.0,41.6071,41.6566,41.6071,41.6071,145813.0
2024-02-28 13:20:00,42.05,42.09,42.05,42.08,105811.0,41.6071,41.6467,41.6071,41.6368,105811.0
2024-02-28 13:25:00,42.08,42.13,42.07,42.09,77954.0,41.6368,41.6862,41.6269,41.6467,77954.0
2024-02-28 13:30:00,42.09,42.13,42.08,42.11,125924.0,41.6467,41.6862,41.6368,41.6665,125924.0
2024-02-28 13:35:00,42.1,42.12,42.08,42.12,100783.0,41.6566,41.6763,41.6368,41.6763,100783.0
2024-02-28 13:40:00,42.12,42.14,42.11,42.13,88590.0,41.6763,41.6961,41.6665,41.6862,88590.0
2024-02-28 13:45:00,42.13,42.14,42.1,42.11,85947.0,41.6862,41.6961,41.6566,41.6665,85947.0
2024-02-28 13:50:00,42.1,42.12,42.09,42.1,73340.0,41.6566,41.6763,41.6467,41.6566,73340.0
2024-02-28 13:55:00,42.11,42.12,42.09,42.12,69111.0,41.6665,41.6763,41.6467,41.6763,69111.0
2024-02-28 14:00:00,42.12,42.17,42.11,42.13,148678.0,41.6763,41.7258,41.6665,41.6862,148678.0
2024-02-28 14:05:00,42.13,42.14,42.07,42.08,172832.0,41.6862,41.6961,41.6269,41.6368,172832.0
2024-02-28 14:10:00,42.07,42.09,42.05,42.05,138709.0,41.6269,41.6467,41.6071,41.6071,138709.0
2024-02-28 14:15:00,42.05,42.11,42.04,42.08,158487.0,41.6071,41.6665,41.5972,41.6368,158487.0
2024-02-28 14:20:00,42.08,42.08,42.03,42.06,145799.0,41.6368,41.6368,41.5873,41.617,145799.0
2024-02-28 14:25:00,42.07,42.08,42.01,42.01,305275.0,41.6269,41.6368,41.5675,41.5675,305275.0
2024-02-28 14:30:00,42.02,42.03,42.0,42.02,234412.0,41.5774,41.5873,41.5576,41.5774,234412.0
2024-02-28 14:35:00,42.02,42.03,41.97,42.02,316500.0,41.5774,41.5873,41.5279,41.5774,316500.0
2024-02-28 14:40:00,42.02,42.06,42.01,42.05,114835.0,41.5774,41.617,41.5675,41.6071,114835.0
2024-02-28 14:45:00,42.05,42.14,42.04,42.06,158574.0,41.6071,41.6961,41.5972,41.617,158574.0
2024-02-28 14:50:00,42.06,42.07,42.03,42.06,100667.0,41.617,41.6269,41.5873,41.617,100667.0
2024-02-28 14:55:00,42.07,42.1,42.05,42.09,113496.0,41.6269,41.6566,41.6071,41.6467,113496.0
2024-02-28 15:00:00,42.1,42.14,42.09,42.1,204414.0,41.6566,41.6961,41.6467,41.6566,204414.0
2024-02-28 15:05:00,42.09,42.1,42.05,42.08,97021.0,41.6467,41.6566,41.6071,41.6368,97021.0
2024-02-28 15:10:00,42.07,42.07,42.04,42.05,117163.0,41.6269,41.6269,41.5972,41.6071,117163.0
2024-02-28 15:15:00,42.05,42.08,42.03,42.07,120269.0,41.6071,41.6368,41.5873,41.6269,120269.0
2024-02-28 15:20:00,42.07,42.09,42.03,42.07,129455.0,41.6269,41.6467,41.5873,41.6269,129455.0
2024-02-28 15:25:00,42.08,42.13,42.07,42.09,244645.0,41.6368,41.6862,41.6269,41.6467,244645.0
2024-02-28 15:30:00,42.08,42.1,42.03,42.09,470745.0,41.6368,41.6566,41.5873,41.6467,470745.0
2024-02-28 15:35:00,42.09,42.1,42.04,42.05,244642.0,41.6467,41.6566,41.5972,41.6071,244642.0
2024-02-28 15:40:00,42.05,42.06,42.01,42.02,199494.0,41.6071,41.617,41.5675,41.5774,199494.0
2024-02-28 15:45:00,42.02,42.02,41.98,42.01,474615.0,41.5774,41.5774,41.5378,41.5675,474615.0
2024-02-28 15:50:00,42.0,42.01,41.92,41.94,648451.0,41.5576,41.5675,41.4785,41.4982,648451.0
2024-02-28 15:55:00,41.91,42.02,41.91,42.01,1881834.0,41.4686,41.5774,41.4686,41.5675,1881834.0
2024-02-29 09:30:00,42.39,42.69,42.35,42.57,1065852.0,41.9435,42.2403,41.9039,42.1216,1065852.0
2024-02-29 09:35:00,42.59,42.78,42.55,42.72,582087.0,42.1414,42.3294,42.1018,42.27,582087.0
2024-02-29 09:40:00,42.71,42.82,42.68,42.76,544338.0,42.2601,42.369,42.2305,42.3096,544338.0
2024-02-29 09:45:00,42.76,42.86,42.66,42.84,414613.0,42.3096,42.4086,42.2107,42.3888,414613.0
2024-02-29 09:50:00,42.84,42.92,42.79,42.84,415157.0,42.3888,42.4679,42.3393,42.3888,415157.0
2024-02-29 09:55:00,42.84,42.89,42.76,42.81,306362.0,42.3888,42.4382,42.3096,42.3591,306362.0
2024-02-29 10:00:00,42.8,42.9,42.79,42.81,271946.0,42.3492,42.4481,42.3393,42.3591,271946.0
2024-02-29 10:05:00,42.81,42.84,42.7,42.74,299138.0,42.3591,42.3888,42.2502,42.2898,299138.0
2024-02-29 10:10:00,42.73,42.74,42.57,42.58,349457.0,42.2799,42.2898,42.1216,42.1315,349457.0
2024-02-29 10:15:00,42.57,42.7,42.56,42.68,271442.0,42.1216,42.2502,42.1117,42.2305,271442.0
2024-02-29 10:20:00,42.69,42.82,42.61,42.82,292350.0,42.2403,42.369,42.1612,42.369,292350.0
2024-02-29 10:25:00,42.82,42.9,42.81,42.87,273615.0,42.369,42.4481,42.3591,42.4184,273615.0
2024-02-29 10:30:00,42.88,42.98,42.87,42.91,503665.0,42.4283,42.5273,42.4184,42.458,503665.0
2024-02-29 10:35:00,42.91,42.92,42.85,42.92,250034.0,42.458,42.4679,42.3987,42.4679,250034.0
2024-02-29 10:40:00,42.93,42.93,42.73,42.74,266738.0,42.4778,42.4778,42.2799,42.2898,266738.0
2024-02-29 10:45:00,42.73,42.81,42.7,42.79,286486.0,42.2799,42.3591,42.2502,42.3393,286486.0
2024-02-29 10:50:00,42.79,42.86,42.72,42.73,177414.0,42.3393,42.4086,42.27,42.2799,177414.0
2024-02-29 10:55:00,42.73,42.75,42.66,42.72,193768.0,42.2799,42.2997,42.2107,42.27,193768.0
2024-02-29 11:00:00,42.72,42.73,42.55,42.65,283482.0,42.27,42.2799,42.1018,42.2008,283482.0
2024-02-29 11:05:00,42.65,42.72,42.64,42.67,169011.0,42.2008,42.27,42.1909,42.2206,169011.0
2024-02-29 11:10:00,42.68,42.71,42.59,42.65,224216.0,42.2305,42.2601,42.1414,42.2008,224216.0
2024-02-29 11:15:00,42.65,42.79,42.63,42.75,234249.0,42.2008,42.3393,42.181,42.2997,234249.0
2024-02-29 11:20:00,42.75,42.77,42.7,42.72,135246.0,42.2997,42.3195,42.2502,42.27,135246.0
2024-02-29 11:25:00,42.72,42.76,42.69,42.7,143165.0,42.27,42.3096,42.2403,42.2502,143165.0
2024-02-29 11:30:00,42.7,42.74,42.6,42.63,282984.0,42.2502,42.2898,42.1513,42.181,282984.0
2024-02-29 11:35:00,42.63,42.67,42.55,42.56,492564.0,42.181,42.2206,42.1018,42.1117,492564.0
2024-02-29 11:40:00,42.56,42.68,42.5,42.68,325249.0,42.1117,42.2305,42.0523,42.2305,325249.0
2024-02-29 11:45:00,42.68,42.7,42.61,42.66,158349.0,42.2305,42.2502,42.1612,42.2107,158349.0
2024-02-29 11:50:00,42.66,42.69,42.63,42.65,108078.0,42.2107,42.2403,42.181,42.2008,108078.0
2024-02-29 11:55:00,42.64,42.75,42.63,42.73,181226.0,42.1909,42.2997,42.181,42.2799,181226.0
2024-02-29 12:00:00,42.73,42.8,42.71,42.75,175291.0,42.2799,42.3492,42.2601,42.2997,175291.0
2024-02-29 12:05:00,42.75,42.79,42.68,42.72,135393.0,42.2997,42.3393,42.2305,42.27,135393.0
2024-02-29 12:10:00,42.72,42.76,42.69,42.75,131681.0,42.27,42.3096,42.2403,42.2997,131681.0
2024-02-29 12:15:00,42.75,42.78,42.74,42.77,96358.0,42.2997,42.3294,42.2898,42.3195,96358.0
2024-02-29 12:20:00,42.76,42.78,42.7,42.74,115577.0,42.3096,42.3294,42.2502,42.2898,115577.0
2024-02-29 12:25:00,42.73,42.75,42.63,42.64,114839.0,42.2799,42.2997,42.181,42.1909,114839.0
2024-02-29 12:30:00,42.65,42.7,42.64,42.66,89591.0,42.2008,42.2502,42.1909,42.2107,89591.0
2024-02-29 12:35:00,42.66,42.7,42.64,42.7,77932.0,42.2107,42.2502,42.1909,42.2502,77932.0
2024-02-29 12:40:00,42.7,42.74,42.68,42.72,135948.0,42.2502,42.2898,42.2305,42.27,135948.0
2024-02-29 12:45:00,42.72,42.8,42.69,42.79,155500.0,42.27,42.3492,42.2403,42.3393,155500.0
2024-02-29 12:50:00,42.79,42.88,42.78,42.88,204785.0,42.3393,42.4283,42.3294,42.4283,204785.0
2024-02-29 12:55:00,42.88,42.9,42.85,42.9,106916.0,42.4283,42.4481,42.3987,42.4481,106916.0
2024-02-29 13:00:00,42.9,42.95,42.88,42.91,264676.0,42.4481,42.4976,42.4283,42.458,264676.0
2024-02-29 13:05:00,42.91,42.95,42.91,42.95,152408.0,42.458,42.4976,42.458,42.4976,152408.0
2024-02-29 13:10:00,42.95,42.95,42.91,42.94,141255.0,42.4976,42.4976,42.458,42.4877,141255.0
2024-02-29 13:15:00,42.93,42.95,42.91,42.94,163664.0,42.4778,42.4976,42.458,42.4877,163664.0
2024-02-29 13:20:00,42.93,42.94,42.9,42.91,155731.0,42.4778,42.4877,42.4481,42.458,155731.0
2024-02-29 13:25:00,42.91,42.95,42.88,42.89,243969.0,42.458,42.4976,42.4283,42.4382,243969.0
2024-02-29 13:30:00,42.9,42.93,42.88,42.9,77897.0,42.4481,42.4778,42.4283,42.4481,77897.0
2024-02-29 13:35:00,42.9,42.92,42.82,42.83,252900.0,42.4481,42.4679,42.369,42.3789,252900.0
2024-02-29 13:40:00,42.83,42.84,42.78,42.83,118955.0,42.3789,42.3888,42.3294,42.3789,118955.0
2024-02-29 13:45:00,42.84,42.86,42.83,42.86,89311.0,42.3888,42.4086,42.3789,42.4086,89311.0
2024-02-29 13:50:00,42.86,42.92,42.86,42.9,101294.0,42.4086,42.4679,42.4086,42.4481,101294.0
2024-02-29 13:55:00,42.9,42.91,42.82,42.83,111258.0,42.4481,42.458,42.369,42.3789,111258.0
2024-02-29 14:00:00,42.83,42.88,42.8,42.84,109877.0,42.3789,42.4283,42.3492,42.3888,109877.0
2024-02-29 14:05:00,42.85,42.88,42.79,42.88,128682.0,42.3987,42.4283,42.3393,42.4283,128682.0
2024-02-29 14:10:00,42.88,42.91,42.84,42.89,107807.0,42.4283,42.458,42.3888,42.4382,107807.0
2024-02-29 14:15:00,42.89,42.95,42.86,42.9,238647.0,42.4382,42.4976,42.4086,42.4481,238647.0
2024-02-29 14:20:00,42.91,42.92,42.85,42.9,202801.0,42.458,42.4679,42.3987,42.4481,202801.0
2024-02-29 14:25:00,42.9,42.9,42.79,42.8,203455.0,42.4481,42.4481,42.3393,42.3492,203455.0
2024-02-29 14:30:00,42.8,42.87,42.79,42.83,126647.0,42.3492,42.4184,42.3393,42.3789,126647.0
2024-02-29 14:35:00,42.83,42.84,42.81,42.82,144737.0,42.3789,42.3888,42.3591,42.369,144737.0
2024-02-29 14:40:00,42.82,42.87,42.81,42.83,222262.0,42.369,42.4184,42.3591,42.3789,222262.0
2024-02-29 14:45:00,42.84,42.85,42.78,42.82,188632.0,42.3888,42.3987,42.3294,42.369,188632.0
2024-02-29 14:50:00,42.83,42.87,42.82,42.84,158746.0,42.3789,42.4184,42.369,42.3888,158746.0
2024-02-29 14:55:00,42.84,42.92,42.84,42.91,145296.0,42.3888,42.4679,42.3888,42.458,145296.0
2024-02-29 15:00:00,42.92,42.92,42.89,42.91,126137.0,42.4679,42.4679,42.4382,42.458,126137.0
2024-02-29 15:05:00,42.91,42.91,42.83,42.83,147124.0,42.458,42.458,42.3789,42.3789,147124.0
2024-02-29 15:10:00,42.84,42.84,42.77,42.79,148745.0,42.3888,42.3888,42.3195,42.3393,148745.0
2024-02-29 15:15:00,42.79,42.83,42.78,42.79,237735.0,42.3393,42.3789,42.3294,42.3393,237735.0
2024-02-29 15:20:00,42.79,42.8,42.74,42.77,209750.0,42.3393,42.3492,42.2898,42.3195,209750.0
2024-02-29 15:25:00,42.77,42.78,42.74,42.76,172508.0,42.3195,42.3294,42.2898,42.3096,172508.0
2024-02-29 15:30:00,42.76,42.8,42.75,42.78,298245.0,42.3096,42.3492,42.2997,42.3294,298245.0
2024-02-29 15:35:00,42.78,42.8,42.75,42.78,315864.0,42.3294,42.3492,42.2997,42.3294,315864.0
2024-02-29 15:40:00,42.78,42.84,42.77,42.77,297161.0,42.3294,42.3888,42.3195,42.3195,297161.0
2024-02-29 15:45:00,42.77,42.84,42.75,42.8,504543.0,42.3195,42.3888,42.2997,42.3492,504543.0
2024-02-29 15:50:00,42.8,43.1,42.8,43.02,2351321.0,42.3492,42.646,42.3492,42.5669,2351321.0
2024-02-29 15:55:00,43.01,43.15,42.99,43.01,4017801.0,42.557,42.6955,42.5372,42.557,4017801.0
2024-03-01 09:30:00,43.41,43.82,43.3,43.45,2237622.0,42.9528,43.3584,42.8439,42.9923,2237622.0
2024-03-01 09:35:00,43.45,43.55,43.23,43.33,1028102.0,42.9923,43.0913,42.7747,42.8736,1028102.0
2024-03-01 09:40:00,43.33,43.5,43.2,43.5,657375.0,42.8736,43.0418,42.745,43.0418,657375.0
2024-03-01 09:45:00,43.5,43.6,43.43,43.48,492964.0,43.0418,43.1408,42.9726,43.022,492964.0
2024-03-01 09:50:00,43.48,43.5,43.36,43.37,341678.0,43.022,43.0418,42.9033,42.9132,341678.0
2024-03-01 09:55:00,43.37,43.47,43.31,43.45,422452.0,42.9132,43.0121,42.8538,42.9923,422452.0
2024-03-01 10:00:00,43.45,43.52,43.2,43.21,660494.0,42.9923,43.0616,42.745,42.7549,660494.0
2024-03-01 10:05:00,43.22,43.29,43.13,43.27,622900.0,42.7648,42.834,42.6757,42.8142,622900.0
2024-03-01 10:10:00,43.27,43.36,43.25,43.27,357706.0,42.8142,42.9033,42.7944,42.8142,357706.0
2024-03-01 10:15:00,43.27,43.34,43.23,43.32,474298.0,42.8142,42.8835,42.7747,42.8637,474298.0
2024-03-01 10:20:00,43.32,43.55,43.31,43.55,516848.0,42.8637,43.0913,42.8538,43.0913,516848.0
2024-03-01 10:25:00,43.55,43.6,43.45,43.49,509304.0,43.0913,43.1408,42.9923,43.0319,509304.0
2024-03-01 10:30:00,43.5,43.52,43.34,43.38,315971.0,43.0418,43.0616,42.8835,42.9231,315971.0
2024-03-01 10:35:00,43.37,43.42,43.32,43.37,264534.0,42.9132,42.9627,42.8637,42.9132,264534.0
2024-03-01 10:40:00,43.36,43.44,43.32,43.43,238500.0,42.9033,42.9824,42.8637,42.9726,238500.0
2024-03-01 10:45:00,43.43,43.6,43.42,43.5,250653.0,42.9726,43.1408,42.9627,43.0418,250653.0
2024-03-01 10:50:00,43.51,43.62,43.5,43.61,318027.0,43.0517,43.1605,43.0418,43.1507,318027.0
2024-03-01 10:55:00,43.61,43.69,43.59,43.69,314574.0,43.1507,43.2298,43.1309,43.2298,314574.0
2024-03-01 11:00:00,43.69,43.8,43.67,43.8,365226.0,43.2298,43.3387,43.21,43.3387,365226.0
2024-03-01 11:05:00,43.8,43.86,43.72,43.84,639584.0,43.3387,43.398,43.2595,43.3782,639584.0
2024-03-01 11:10:00,43.84,43.89,43.8,43.88,542349.0,43.3782,43.4277,43.3387,43.4178,542349.0
2024-03-01 11:15:00,43.88,44.03,43.88,44.02,846863.0,43.4178,43.5662,43.4178,43.5563,846863.0
2024-03-01 11:20:00,44.02,44.04,43.92,43.92,915179.0,43.5563,43.5761,43.4574,43.4574,915179.0
2024-03-01 11:25:00,43.92,43.92,43.83,43.85,381854.0,43.4574,43.4574,43.3683,43.3881,381854.0
2024-03-01 11:30:00,43.85,43.9,43.79,43.83,380193.0,43.3881,43.4376,43.3288,43.3683,380193.0
2024-03-01 11:35:00,43.82,43.86,43.79,43.85,234659.0,43.3584,43.398,43.3288,43.3881,234659.0
2024-03-01 11:40:00,43.86,43.93,43.85,43.88,220939.0,43.398,43.4673,43.3881,43.4178,220939.0
2024-03-01 11:45:00,43.88,43.98,43.85,43.95,221310.0,43.4178,43.5168,43.3881,43.4871,221310.0
2024-03-01 11:50:00,43.94,44.01,43.93,43.98,314807.0,43.4772,43.5464,43.4673,43.5168,314807.0
2024-03-01 11:55:00,43.98,44.0,43.9,43.91,232657.0,43.5168,43.5365,43.4376,43.4475,232657.0
2024-03-01 12:00:00,43.91,43.91,43.81,43.91,251068.0,43.4475,43.4475,43.3485,43.4475,251068.0
2024-03-01 12:05:00,43.9,43.96,43.85,43.87,209337.0,43.4376,43.497,43.3881,43.4079,209337.0
2024-03-01 12:10:00,43.87,44.01,43.87,44.0,462434.0,43.4079,43.5464,43.4079,43.5365,462434.0
2024-03-01 12:15:00,43.99,44.04,43.99,44.03,245224.0,43.5267,43.5761,43.5267,43.5662,245224.0
2024-03-01 12:20:00,44.03,44.07,44.02,44.07,392024.0,43.5662,43.6058,43.5563,43.6058,392024.0
2024-03-01 12:25:00,44.07,44.08,44.0,44.01,238289.0,43.6058,43.6157,43.5365,43.5464,238289.0
2024-03-01 12:30:00,44.02,44.04,43.95,43.98,188847.0,43.5563,43.5761,43.4871,43.5168,188847.0
2024-03-01 12:35:00,43.99,44.01,43.96,43.99,138233.0,43.5267,43.5464,43.497,43.5267,138233.0
2024-03-01 12:40:00,43.98,44.02,43.97,44.01,145955.0,43.5168,43.5563,43.5069,43.5464,145955.0
2024-03-01 12:45:00,44.01,44.07,43.98,44.04,478474.0,43.5464,43.6058,43.5168,43.5761,478474.0
2024-03-01 12:50:00,44.03,44.06,44.0,44.05,190566.0,43.5662,43.5959,43.5365,43.586,190566.0
2024-03-01 12:55:00,44.06,44.06,44.0,44.01,211842.0,43.5959,43.5959,43.5365,43.5464,211842.0
2024-03-01 13:00:00,44.01,44.06,43.98,44.04,228549.0,43.5464,43.5959,43.5168,43.5761,228549.0
2024-03-01 13:05:00,44.05,44.07,44.01,44.01,418377.0,43.586,43.6058,43.5464,43.5464,418377.0
2024-03-01 13:10:00,44.02,44.06,44.01,44.01,262257.0,43.5563,43.5959,43.5464,43.5464,262257.0
2024-03-01 13:15:00,44.02,44.04,43.98,44.0,261533.0,43.5563,43.5761,43.5168,43.5365,261533.0
2024-03-01 13:20:00,44.0,44.03,43.98,44.01,346529.0,43.5365,43.5662,43.5168,43.5464,346529.0
2024-03-01 13:25:00,44.01,44.02,43.97,44.01,311111.0,43.5464,43.5563,43.5069,43.5464,311111.0
2024-03-01 13:30:00,44.01,44.05,44.0,44.05,470721.0,43.5464,43.586,43.5365,43.586,470721.0
2024-03-01 13:35:00,44.05,44.05,43.99,44.04,216082.0,43.586,43.586,43.5267,43.5761,216082.0
2024-03-01 13:40:00,44.04,44.11,44.03,44.08,324214.0,43.5761,43.6454,43.5662,43.6157,324214.0
2024-03-01 13:45:00,44.08,44.19,44.06,44.19,353324.0,43.6157,43.7245,43.5959,43.7245,353324.0
2024-03-01 13:50:00,44.19,44.2,44.11,44.13,227482.0,43.7245,43.7344,43.6454,43.6652,227482.0
2024-03-01 13:55:00,44.14,44.16,44.08,44.14,253126.0,43.6751,43.6949,43.6157,43.6751,253126.0
2024-03-01 14:00:00,44.15,44.25,44.14,44.24,304889.0,43.685,43.7839,43.6751,43.774,304889.0
2024-03-01 14:05:00,44.25,44.26,44.2,44.26,274002.0,43.7839,43.7938,43.7344,43.7938,274002.0
2024-03-01 14:10:00,44.26,44.27,44.15,44.16,329108.0,43.7938,43.8037,43.685,43.6949,329108.0
2024-03-01 14:15:00,44.16,44.24,44.14,44.16,238154.0,43.6949,43.774,43.6751,43.6949,238154.0
2024-03-01 14:20:00,44.16,44.22,44.13,44.18,237888.0,43.6949,43.7542,43.6652,43.7147,237888.0
2024-03-01 14:25:00,44.18,44.22,44.16,44.2,244288.0,43.7147,43.7542,43.6949,43.7344,244288.0
2024-03-01 14:30:00,44.2,44.22,44.07,44.08,322921.0,43.7344,43.7542,43.6058,43.6157,322921.0
2024-03-01 14:35:00,44.08,44.1,44.02,44.04,236847.0,43.6157,43.6355,43.5563,43.5761,236847.0
2024-03-01 14:40:00,44.04,44.06,43.98,44.03,334950.0,43.5761,43.5959,43.5168,43.5662,334950.0
2024-03-01 14:45:00,44.02,44.08,44.0,44.08,221188.0,43.5563,43.6157,43.5365,43.6157,221188.0
2024-03-01 14:50:00,44.08,44.13,44.06,44.11,142557.0,43.6157,43.6652,43.5959,43.6454,142557.0
2024-03-01 14:55:00,44.11,44.14,44.1,44.11,150966.0,43.6454,43.6751,43.6355,43.6454,150966.0
2024-03-01 15:00:00,44.11,44.11,44.0,44.02,231880.0,43.6454,43.6454,43.5365,43.5563,231880.0
2024-03-01 15:05:00,44.02,44.05,43.95,43.98,245934.0,43.5563,43.586,43.4871,43.5168,245934.0
2024-03-01 15:10:00,43.98,43.99,43.91,43.98,299546.0,43.5168,43.5267,43.4475,43.5168,299546.0
2024-03-01 15:15:00,43.98,44.03,43.95,44.0,429514.0,43.5168,43.5662,43.4871,43.5365,429514.0
2024-03-01 15:20:00,43.99,43.99,43.85,43.86,352471.0,43.5267,43.5267,43.3881,43.398,352471.0
2024-03-01 15:25:00,43.86,43.91,43.85,43.9,266979.0,43.398,43.4475,43.3881,43.4376,266979.0
2024-03-01 15:30:00,43.9,43.9,43.8,43.82,394016.0,43.4376,43.4376,43.3387,43.3584,394016.0
2024-03-01 15:35:00,43.81,43.82,43.77,43.77,393382.0,43.3485,43.3584,43.309,43.309,393382.0
2024-03-01 15:40:00,43.78,43.8,43.74,43.8,437607.0,43.3189,43.3387,43.2793,43.3387,437607.0
2024-03-01 15:45:00,43.79,43.83,43.76,43.8,418585.0,43.3288,43.3683,43.2991,43.3387,418585.0
2024-03-01 15:50:00,43.8,43.8,43.72,43.73,751677.0,43.3387,43.3387,43.2595,43.2694,751677.0
2024-03-01 15:55:00,43.73,43.85,43.72,43.84,2295921.0,43.2694,43.3881,43.2595,43.3782,2295921.0
2024-03-04 09:30:00,44.29,44.32,43.95,44.03,1289445.0,43.8235,43.8532,43.4871,43.5662,1289445.0
2024-03-04 09:35:00,44.04,44.14,43.88,43.93,735511.0,43.5761,43.6751,43.4178,43.4673,735511.0
2024-03-04 09:40:00,43.92,44.09,43.9,44.02,505987.0,43.4574,43.6256,43.4376,43.5563,505987.0
2024-03-04 09:45:00,44.02,44.16,44.01,44.02,486950.0,43.5563,43.6949,43.5464,43.5563,486950.0
2024-03-04 09:50:00,44.02,44.03,43.9,43.95,430579.0,43.5563,43.5662,43.4376,43.4871,430579.0
2024-03-04 09:55:00,43.95,44.0,43.91,43.96,312765.0,43.4871,43.5365,43.4475,43.497,312765.0
2024-03-04 10:00:00,43.96,44.0,43.85,43.98,494600.0,43.497,43.5365,43.3881,43.5168,494600.0
2024-03-04 10:05:00,43.98,44.14,43.93,44.11,446023.0,43.5168,43.6751,43.4673,43.6454,446023.0
2024-03-04 10:10:00,44.12,44.25,44.1,44.21,391755.0,43.6553,43.7839,43.6355,43.7443,391755.0
2024-03-04 10:15:00,44.21,44.28,44.17,44.27,381650.0,43.7443,43.8136,43.7048,43.8037,381650.0
2024-03-04 10:20:00,44.28,44.46,44.22,44.45,746742.0,43.8136,43.9917,43.7542,43.9818,746742.0
2024-03-04 10:25:00,44.46,44.63,44.44,44.52,814053.0,43.9917,44.1599,43.9719,44.0511,814053.0
2024-03-04 10:30:00,44.53,44.54,44.32,44.36,596085.0,44.061,44.0709,43.8532,43.8928,596085.0
2024-03-04 10:35:00,44.36,44.57,44.35,44.57,397560.0,43.8928,44.1005,43.8829,44.1005,397560.0
2024-03-04 10:40:00,44.56,44.6,44.53,44.57,382498.0,44.0906,44.1302,44.061,44.1005,382498.0
2024-03-04 10:45:00,44.57,44.72,44.53,44.71,437142.0,44.1005,44.249,44.061,44.2391,437142.0
2024-03-04 10:50:00,44.71,44.9,44.68,44.9,660918.0,44.2391,44.4271,44.2094,44.4271,660918.0
2024-03-04 10:55:00,44.9,44.99,44.8,44.91,994601.0,44.4271,44.5161,44.3281,44.437,994601.0
2024-03-04 11:00:00,44.91,45.13,44.81,45.13,967429.0,44.437,44.6546,44.338,44.6546,967429.0
2024-03-04 11:05:00,45.12,45.14,44.91,45.03,647712.0,44.6448,44.6645,44.437,44.5557,647712.0
2024-03-04 11:10:00,45.03,45.13,44.98,45.09,394512.0,44.5557,44.6546,44.5062,44.6151,394512.0
2024-03-04 11:15:00,45.09,45.1,44.99,45.01,328417.0,44.6151,44.625,44.5161,44.5359,328417.0
2024-03-04 11:20:00,45.0,45.08,45.0,45.01,352820.0,44.526,44.6052,44.526,44.5359,352820.0
2024-03-04 11:25:00,45.02,45.04,44.94,45.02,408549.0,44.5458,44.5656,44.4666,44.5458,408549.0
2024-03-04 11:30:00,45.02,45.03,44.97,44.99,419966.0,44.5458,44.5557,44.4963,44.5161,419966.0
2024-03-04 11:35:00,44.99,45.07,44.88,45.01,365423.0,44.5161,44.5953,44.4073,44.5359,365423.0
2024-03-04 11:40:00,45.02,45.15,44.98,45.13,388240.0,44.5458,44.6744,44.5062,44.6546,388240.0
2024-03-04 11:45:00,45.13,45.35,45.12,45.34,810069.0,44.6546,44.8723,44.6448,44.8624,810069.0
2024-03-04 11:50:00,45.34,45.49,45.3,45.38,649592.0,44.8624,45.0109,44.8229,44.902,649592.0
2024-03-04 11:55:00,45.39,45.6,45.36,45.58,567648.0,44.9119,45.1197,44.8822,45.0999,567648.0
2024-03-04 12:00:00,45.59,45.59,45.44,45.54,406632.0,45.1098,45.1098,44.9614,45.0603,406632.0
2024-03-04 12:05:00,45.54,45.7,45.48,45.7,610425.0,45.0603,45.2186,45.001,45.2186,610425.0
2024-03-04 12:10:00,45.7,45.97,45.69,45.93,952439.0,45.2186,45.4858,45.2087,45.4462,952439.0
2024-03-04 12:15:00,45.94,46.07,45.75,45.86,1138540.0,45.4561,45.5847,45.2681,45.377,1138540.0
2024-03-04 12:20:00,45.84,46.27,45.84,46.26,1508581.0,45.3572,45.7826,45.3572,45.7727,1508581.0
2024-03-04 12:25:00,46.26,46.3,46.12,46.14,1093157.0,45.7727,45.8123,45.6342,45.654,1093157.0
2024-03-04 12:30:00,46.15,46.16,46.0,46.07,607789.0,45.6639,45.6738,45.5155,45.5847,607789.0
2024-03-04 12:35:00,46.05,46.45,46.05,46.26,974132.0,45.565,45.9607,45.565,45.7727,974132.0
2024-03-04 12:40:00,46.27,46.44,46.05,46.07,817526.0,45.7826,45.9508,45.565,45.5847,817526.0
2024-03-04 12:45:00,46.07,46.35,46.02,46.23,700414.0,45.5847,45.8618,45.5353,45.7431,700414.0
2024-03-04 12:50:00,46.23,46.24,46.06,46.22,497463.0,45.7431,45.753,45.5748,45.7332,497463.0
2024-03-04 12:55:00,46.22,46.24,46.07,46.11,470555.0,45.7332,45.753,45.5847,45.6243,470555.0
2024-03-04 13:00:00,46.1,46.29,46.1,46.22,629574.0,45.6144,45.8024,45.6144,45.7332,629574.0
2024-03-04 13:05:00,46.23,46.24,46.11,46.16,435410.0,45.7431,45.753,45.6243,45.6738,435410.0
2024-03-04 13:10:00,46.16,46.23,46.13,46.15,306671.0,45.6738,45.7431,45.6441,45.6639,306671.0
2024-03-04 13:15:00,46.16,46.26,46.11,46.17,447427.0,45.6738,45.7727,45.6243,45.6837,447427.0
2024-03-04 13:20:00,46.17,46.2,46.04,46.06,628703.0,45.6837,45.7134,45.5551,45.5748,628703.0
2024-03-04 13:25:00,46.05,46.15,46.03,46.11,264008.0,45.565,45.6639,45.5452,45.6243,264008.0
2024-03-04 13:30:00,46.1,46.16,46.04,46.12,326832.0,45.6144,45.6738,45.5551,45.6342,326832.0
2024-03-04 13:35:00,46.11,46.36,46.11,46.26,607513.0,45.6243,45.8717,45.6243,45.7727,607513.0
2024-03-04 13:40:00,46.27,46.28,46.2,46.23,425605.0,45.7826,45.7925,45.7134,45.7431,425605.0
2024-03-04 13:45:00,46.23,46.37,46.19,46.34,341868.0,45.7431,45.8816,45.7035,45.8519,341868.0
2024-03-04 13:50:00,46.33,46.35,46.25,46.27,265928.0,45.842,45.8618,45.7628,45.7826,265928.0
2024-03-04 13:55:00,46.26,46.35,46.23,46.33,319087.0,45.7727,45.8618,45.7431,45.842,319087.0
2024-03-04 14:00:00,46.33,46.4,46.23,46.32,351499.0,45.842,45.9113,45.7431,45.8321,351499.0
2024-03-04 14:05:00,46.33,46.37,46.25,46.33,330581.0,45.842,45.8816,45.7628,45.842,330581.0
2024-03-04 14:10:00,46.34,46.61,46.33,46.4,976287.0,45.8519,46.1191,45.842,45.9113,976287.0
2024-03-04 14:15:00,46.41,46.48,46.24,46.3,594705.0,45.9212,45.9904,45.753,45.8123,594705.0
2024-03-04 14:20:00,46.31,46.31,46.19,46.2,372586.0,45.8222,45.8222,45.7035,45.7134,372586.0
2024-03-04 14:25:00,46.21,46.28,46.2,46.25,226517.0,45.7233,45.7925,45.7134,45.7628,226517.0
2024-03-04 14:30:00,46.24,46.3,46.2,46.3,312118.0,45.753,45.8123,45.7134,45.8123,312118.0
2024-03-04 14:35:00,46.29,46.39,46.28,46.39,357249.0,45.8024,45.9014,45.7925,45.9014,357249.0
2024-03-04 14:40:00,46.39,46.43,46.31,46.41,305476.0,45.9014,45.941,45.8222,45.9212,305476.0
2024-03-04 14:45:00,46.41,46.53,46.4,46.51,412722.0,45.9212,46.0399,45.9113,46.0201,412722.0
2024-03-04 14:50:00,46.5,46.54,46.39,46.41,489568.0,46.0102,46.0498,45.9014,45.9212,489568.0
2024-03-04 14:55:00,46.41,46.44,46.27,46.28,438452.0,45.9212,45.9508,45.7826,45.7925,438452.0
2024-03-04 15:00:00,46.29,46.3,46.21,46.25,370023.0,45.8024,45.8123,45.7233,45.7628,370023.0
2024-03-04 15:05:00,46.26,46.28,46.2,46.21,283025.0,45.7727,45.7925,45.7134,45.7233,283025.0
2024-03-04 15:10:00,46.22,46.29,46.2,46.27,342633.0,45.7332,45.8024,45.7134,45.7826,342633.0
2024-03-04 15:15:00,46.26,46.29,46.22,46.26,363024.0,45.7727,45.8024,45.7332,45.7727,363024.0
2024-03-04 15:20:00,46.26,46.27,46.19,46.2,326857.0,45.7727,45.7826,45.7035,45.7134,326857.0
2024-03-04 15:25:00,46.2,46.21,46.1,46.12,422649.0,45.7134,45.7233,45.6144,45.6342,422649.0
2024-03-04 15:30:00,46.12,46.15,46.0,46.01,543443.0,45.6342,45.6639,45.5155,45.5254,543443.0
2024-03-04 15:35:00,46.01,46.02,45.88,45.98,686235.0,45.5254,45.5353,45.3967,45.4957,686235.0
2024-03-04 15:40:00,45.98,46.02,45.91,45.91,527317.0,45.4957,45.5353,45.4264,45.4264,527317.0
2024-03-04 15:45:00,45.91,45.92,45.73,45.76,785269.0,45.4264,45.4363,45.2483,45.278,785269.0
2024-03-04 15:50:00,45.77,45.8,45.63,45.65,1327440.0,45.2879,45.3176,45.1494,45.1692,1327440.0
2024-03-04 15:55:00,45.66,45.7,45.57,45.61,2661752.0,45.1791,45.2186,45.09,45.1296,2661752.0
2024-03-05 09:30:00,44.56,44.87,44.31,44.34,1749236.0,44.0906,44.3974,43.8433,43.873,1749236.0
2024-03-05 09:35:00,44.33,44.33,43.91,44.02,1466247.0,43.8631,43.8631,43.4475,43.5563,1466247.0
2024-03-05 09:40:00,44.03,44.22,43.94,44.01,1135674.0,43.5662,43.7542,43.4772,43.5464,1135674.0
2024-03-05 09:45:00,44.01,44.03,43.86,44.01,864799.0,43.5464,43.5662,43.398,43.5464,864799.0
2024-03-05 09:50:00,44.02,44.06,43.88,44.05,671865.0,43.5563,43.5959,43.4178,43.586,671865.0
2024-03-05 09:55:00,44.05,44.2,43.8,44.05,1186069.0,43.586,43.7344,43.3387,43.586,1186069.0
2024-03-05 10:00:00,44.05,44.27,44.01,44.15,718850.0,43.586,43.8037,43.5464,43.685,718850.0
2024-03-05 10:05:00,44.16,44.16,43.66,43.71,1224659.0,43.6949,43.6949,43.2001,43.2496,1224659.0
2024-03-05 10:10:00,43.7,43.84,43.65,43.8,804585.0,43.2397,43.3782,43.1902,43.3387,804585.0
2024-03-05 10:15:00,43.8,43.89,43.71,43.79,514789.0,43.3387,43.4277,43.2496,43.3288,514789.0
2024-03-05 10:20:00,43.78,43.93,43.75,43.79,517213.0,43.3189,43.4673,43.2892,43.3288,517213.0
2024-03-05 10:25:00,43.8,43.93,43.72,43.93,453904.0,43.3387,43.4673,43.2595,43.4673,453904.0
2024-03-05 10:30:00,43.92,43.93,43.74,43.82,608774.0,43.4574,43.4673,43.2793,43.3584,608774.0
2024-03-05 10:35:00,43.83,43.91,43.72,43.77,469780.0,43.3683,43.4475,43.2595,43.309,469780.0
2024-03-05 10:40:00,43.77,43.86,43.72,43.78,376286.0,43.309,43.398,43.2595,43.3189,376286.0
2024-03-05 10:45:00,43.78,43.85,43.63,43.64,458145.0,43.3189,43.3881,43.1704,43.1803,458145.0
2024-03-05 10:50:00,43.64,43.73,43.59,43.62,468318.0,43.1803,43.2694,43.1309,43.1605,468318.0
2024-03-05 10:55:00,43.63,43.7,43.55,43.59,403548.0,43.1704,43.2397,43.0913,43.1309,403548.0
2024-03-05 11:00:00,43.59,43.68,43.47,43.48,589742.0,43.1309,43.2199,43.0121,43.022,589742.0
2024-03-05 11:05:00,43.47,43.55,43.44,43.49,393381.0,43.0121,43.0913,42.9824,43.0319,393381.0
2024-03-05 11:10:00,43.49,43.5,43.38,43.44,307879.0,43.0319,43.0418,42.9231,42.9824,307879.0
2024-03-05 11:15:00,43.44,43.62,43.42,43.62,505881.0,42.9824,43.1605,42.9627,43.1605,505881.0
2024-03-05 11:20:00,43.62,43.67,43.6,43.64,344924.0,43.1605,43.21,43.1408,43.1803,344924.0
2024-03-05 11:25:00,43.64,43.67,43.55,43.6,397320.0,43.1803,43.21,43.0913,43.1408,397320.0
2024-03-05 11:30:00,43.6,43.7,43.59,43.66,326715.0,43.1408,43.2397,43.1309,43.2001,326715.0
2024-03-05 11:35:00,43.66,43.71,43.56,43.59,621780.0,43.2001,43.2496,43.1012,43.1309,621780.0
2024-03-05 11:40:00,43.59,43.61,43.51,43.56,292079.0,43.1309,43.1507,43.0517,43.1012,292079.0
2024-03-05 11:45:00,43.55,43.62,43.52,43.56,215249.0,43.0913,43.1605,43.0616,43.1012,215249.0
2024-03-05 11:50:00,43.57,43.58,43.39,43.41,339371.0,43.1111,43.121,42.933,42.9528,339371.0
2024-03-05 11:55:00,43.41,43.49,43.38,43.47,272160.0,42.9528,43.0319,42.9231,43.0121,272160.0
2024-03-05 12:00:00,43.47,43.54,43.45,43.48,308403.0,43.0121,43.0814,42.9923,43.022,308403.0
2024-03-05 12:05:00,43.48,43.52,43.44,43.46,220037.0,43.022,43.0616,42.9824,43.0022,220037.0
2024-03-05 12:10:00,43.46,43.63,43.45,43.59,469921.0,43.0022,43.1704,42.9923,43.1309,469921.0
2024-03-05 12:15:00,43.59,43.65,43.5,43.63,604829.0,43.1309,43.1902,43.0418,43.1704,604829.0
2024-03-05 12:20:00,43.62,43.74,43.61,43.65,438681.0,43.1605,43.2793,43.1507,43.1902,438681.0
2024-03-05 12:25:00,43.66,43.82,43.62,43.72,437993.0,43.2001,43.3584,43.1605,43.2595,437993.0
2024-03-05 12:30:00,43.72,43.75,43.53,43.56,264132.0,43.2595,43.2892,43.0715,43.1012,264132.0
2024-03-05 12:35:00,43.57,43.66,43.53,43.53,232208.0,43.1111,43.2001,43.0715,43.0715,232208.0
2024-03-05 12:40:00,43.53,43.54,43.42,43.47,237211.0,43.0715,43.0814,42.9627,43.0121,237211.0
2024-03-05 12:45:00,43.46,43.47,43.4,43.41,244477.0,43.0022,43.0121,42.9429,42.9528,244477.0
2024-03-05 12:50:00,43.41,43.48,43.38,43.46,265021.0,42.9528,43.022,42.9231,43.0022,265021.0
2024-03-05 12:55:00,43.46,43.5,43.38,43.39,220289.0,43.0022,43.0418,42.9231,42.933,220289.0
2024-03-05 13:00:00,43.39,43.41,43.22,43.27,434526.0,42.933,42.9528,42.7648,42.8142,434526.0
2024-03-05 13:05:00,43.26,43.34,43.24,43.33,202956.0,42.8043,42.8835,42.7846,42.8736,202956.0
2024-03-05 13:10:00,43.33,43.34,43.26,43.28,214182.0,42.8736,42.8835,42.8043,42.8241,214182.0
2024-03-05 13:15:00,43.28,43.35,43.28,43.29,319057.0,42.8241,42.8934,42.8241,42.834,319057.0
2024-03-05 13:20:00,43.28,43.31,43.26,43.28,194402.0,42.8241,42.8538,42.8043,42.8241,194402.0
2024-03-05 13:25:00,43.29,43.33,43.25,43.33,215907.0,42.834,42.8736,42.7944,42.8736,215907.0
2024-03-05 13:30:00,43.33,43.35,43.28,43.28,355556.0,42.8736,42.8934,42.8241,42.8241,355556.0
2024-03-05 13:35:00,43.29,43.35,43.15,43.2,373904.0,42.834,42.8934,42.6955,42.745,373904.0
2024-03-05 13:40:00,43.2,43.22,43.15,43.17,400252.0,42.745,42.7648,42.6955,42.7153,400252.0
2024-03-05 13:45:00,43.16,43.21,43.1,43.2,443920.0,42.7054,42.7549,42.646,42.745,443920.0
2024-03-05 13:50:00,43.2,43.22,43.14,43.16,283515.0,42.745,42.7648,42.6856,42.7054,283515.0
2024-03-05 13:55:00,43.16,43.16,43.01,43.02,667027.0,42.7054,42.7054,42.557,42.5669,667027.0
2024-03-05 14:00:00,43.02,43.1,43.01,43.05,423100.0,42.5669,42.646,42.557,42.5966,423100.0
2024-03-05 14:05:00,43.06,43.07,42.97,42.98,624804.0,42.6064,42.6163,42.5174,42.5273,624804.0
2024-03-05 14:10:00,42.98,43.04,42.94,42.99,324792.0,42.5273,42.5867,42.4877,42.5372,324792.0
2024-03-05 14:15:00,42.99,43.09,42.99,43.04,323694.0,42.5372,42.6361,42.5372,42.5867,323694.0
2024-03-05 14:20:00,43.04,43.08,42.98,43.0,319129.0,42.5867,42.6262,42.5273,42.5471,319129.0
2024-03-05 14:25:00,43.0,43.14,42.99,43.12,366042.0,42.5471,42.6856,42.5372,42.6658,366042.0
2024-03-05 14:30:00,43.12,43.15,43.01,43.06,487686.0,42.6658,42.6955,42.557,42.6064,487686.0
2024-03-05 14:35:00,43.05,43.14,43.05,43.05,309991.0,42.5966,42.6856,42.5966,42.5966,309991.0
2024-03-05 14:40:00,43.05,43.07,42.96,42.96,270576.0,42.5966,42.6163,42.5075,42.5075,270576.0
2024-03-05 14:45:00,42.96,42.97,42.9,42.91,413651.0,42.5075,42.5174,42.4481,42.458,413651.0
2024-03-05 14:50:00,42.91,42.95,42.86,42.88,400286.0,42.458,42.4976,42.4086,42.4283,400286.0
2024-03-05 14:55:00,42.88,42.88,42.8,42.8,410007.0,42.4283,42.4283,42.3492,42.3492,410007.0
2024-03-05 15:00:00,42.8,42.84,42.78,42.79,423104.0,42.3492,42.3888,42.3294,42.3393,423104.0
2024-03-05 15:05:00,42.79,42.82,42.75,42.77,375409.0,42.3393,42.369,42.2997,42.3195,375409.0
2024-03-05 15:10:00,42.77,42.79,42.71,42.72,298960.0,42.3195,42.3393,42.2601,42.27,298960.0
2024-03-05 15:15:00,42.73,42.8,42.72,42.76,411019.0,42.2799,42.3492,42.27,42.3096,411019.0
2024-03-05 15:20:00,42.76,42.78,42.69,42.77,439906.0,42.3096,42.3294,42.2403,42.3195,439906.0
2024-03-05 15:25:00,42.77,42.79,42.72,42.75,360082.0,42.3195,42.3393,42.27,42.2997,360082.0
2024-03-05 15:30:00,42.75,42.83,42.73,42.82,427097.0,42.2997,42.3789,42.2799,42.369,427097.0
2024-03-05 15:35:00,42.82,42.86,42.77,42.86,461509.0,42.369,42.4086,42.3195,42.4086,461509.0
2024-03-05 15:40:00,42.86,42.99,42.83,42.93,812429.0,42.4086,42.5372,42.3789,42.4778,812429.0
2024-03-05 15:45:00,42.93,43.19,42.93,43.17,765439.0,42.4778,42.7351,42.4778,42.7153,765439.0
2024-03-05 15:50:00,43.17,43.2,43.12,43.18,1417704.0,42.7153,42.745,42.6658,42.7252,1417704.0
2024-03-05 15:55:00,43.17,43.24,43.09,43.19,3393781.0,42.7153,42.7846,42.6361,42.7351,3393781.0
2024-03-06 09:30:00,43.93,44.19,43.8,44.05,1392333.0,43.4673,43.7245,43.3387,43.586,1392333.0
2024-03-06 09:35:00,44.06,44.11,43.92,44.08,564655.0,43.5959,43.6454,43.4574,43.6157,564655.0
2024-03-06 09:40:00,44.08,44.08,43.89,44.0,481477.0,43.6157,43.6157,43.4277,43.5365,481477.0
2024-03-06 09:45:00,44.0,44.08,43.87,44.02,372224.0,43.5365,43.6157,43.4079,43.5563,372224.0
2024-03-06 09:50:00,44.02,44.11,43.94,43.96,480836.0,43.5563,43.6454,43.4772,43.497,480836.0
2024-03-06 09:55:00,43.97,44.0,43.83,43.9,419662.0,43.5069,43.5365,43.3683,43.4376,419662.0
2024-03-06 10:00:00,43.89,43.99,43.74,43.77,461077.0,43.4277,43.5267,43.2793,43.309,461077.0
2024-03-06 10:05:00,43.77,43.77,43.56,43.57,397867.0,43.309,43.309,43.1012,43.1111,397867.0
2024-03-06 10:10:00,43.58,43.72,43.55,43.69,461438.0,43.121,43.2595,43.0913,43.2298,461438.0
2024-03-06 10:15:00,43.68,43.77,43.65,43.73,240687.0,43.2199,43.309,43.1902,43.2694,240687.0
2024-03-06 10:20:00,43.73,43.81,43.69,43.73,206027.0,43.2694,43.3485,43.2298,43.2694,206027.0
2024-03-06 10:25:00,43.73,43.85,43.68,43.84,195165.0,43.2694,43.3881,43.2199,43.3782,195165.0
2024-03-06 10:30:00,43.84,44.0,43.82,44.0,329194.0,43.3782,43.5365,43.3584,43.5365,329194.0
2024-03-06 10:35:00,44.0,44.47,43.98,44.41,1401154.0,43.5365,44.0016,43.5168,43.9422,1401154.0
2024-03-06 10:40:00,44.4,44.48,44.13,44.23,696896.0,43.9323,44.0115,43.6652,43.7641,696896.0
2024-03-06 10:45:00,44.23,44.57,44.22,44.56,670640.0,43.7641,44.1005,43.7542,44.0906,670640.0
2024-03-06 10:50:00,44.57,44.58,44.35,44.47,581194.0,44.1005,44.1104,43.8829,44.0016,581194.0
2024-03-06 10:55:00,44.47,44.67,44.47,44.66,529129.0,44.0016,44.1995,44.0016,44.1896,529129.0
2024-03-06 11:00:00,44.66,44.83,44.66,44.74,600032.0,44.1896,44.3578,44.1896,44.2688,600032.0
2024-03-06 11:05:00,44.73,44.8,44.61,44.79,526565.0,44.2589,44.3281,44.1401,44.3182,526565.0
2024-03-06 11:10:00,44.78,44.96,44.78,44.87,578438.0,44.3083,44.4864,44.3083,44.3974,578438.0
2024-03-06 11:15:00,44.87,44.89,44.76,44.8,433055.0,44.3974,44.4172,44.2885,44.3281,433055.0
2024-03-06 11:20:00,44.8,44.85,44.72,44.84,323715.0,44.3281,44.3776,44.249,44.3677,323715.0
2024-03-06 11:25:00,44.84,45.03,44.82,44.97,716640.0,44.3677,44.5557,44.3479,44.4963,716640.0
2024-03-06 11:30:00,44.97,44.97,44.69,44.74,427802.0,44.4963,44.4963,44.2193,44.2688,427802.0
2024-03-06 11:35:00,44.75,44.89,44.72,44.87,331254.0,44.2786,44.4172,44.249,44.3974,331254.0
2024-03-06 11:40:00,44.87,44.89,44.83,44.89,261854.0,44.3974,44.4172,44.3578,44.4172,261854.0
2024-03-06 11:45:00,44.89,44.89,44.81,44.87,185893.0,44.4172,44.4172,44.338,44.3974,185893.0
2024-03-06 11:50:00,44.87,44.95,44.84,44.91,353369.0,44.3974,44.4765,44.3677,44.437,353369.0
2024-03-06 11:55:00,44.91,44.95,44.88,44.94,209968.0,44.437,44.4765,44.4073,44.4666,209968.0
2024-03-06 12:00:00,44.94,44.97,44.87,44.95,280635.0,44.4666,44.4963,44.3974,44.4765,280635.0
2024-03-06 12:05:00,44.94,45.08,44.91,45.04,373915.0,44.4666,44.6052,44.437,44.5656,373915.0
2024-03-06 12:10:00,45.04,45.26,45.03,45.25,508220.0,44.5656,44.7833,44.5557,44.7734,508220.0
2024-03-06 12:15:00,45.25,45.27,45.2,45.26,582266.0,44.7734,44.7932,44.7239,44.7833,582266.0
2024-03-06 12:20:00,45.26,45.33,45.2,45.31,571045.0,44.7833,44.8525,44.7239,44.8327,571045.0
2024-03-06 12:25:00,45.32,45.42,45.26,45.26,370674.0,44.8426,44.9416,44.7833,44.7833,370674.0
2024-03-06 12:30:00,45.26,45.32,45.25,45.26,364305.0,44.7833,44.8426,44.7734,44.7833,364305.0
2024-03-06 12:35:00,45.26,45.35,45.25,45.32,421000.0,44.7833,44.8723,44.7734,44.8426,421000.0
2024-03-06 12:40:00,45.32,45.37,45.29,45.36,405127.0,44.8426,44.8921,44.813,44.8822,405127.0
2024-03-06 12:45:00,45.36,45.37,45.28,45.32,301495.0,44.8822,44.8921,44.8031,44.8426,301495.0
2024-03-06 12:50:00,45.31,45.35,45.12,45.14,326648.0,44.8327,44.8723,44.6448,44.6645,326648.0
2024-03-06 12:55:00,45.14,45.2,45.08,45.15,388654.0,44.6645,44.7239,44.6052,44.6744,388654.0
2024-03-06 13:00:00,45.15,45.39,45.12,45.36,290985.0,44.6744,44.9119,44.6448,44.8822,290985.0
2024-03-06 13:05:00,45.37,45.46,45.34,45.36,425182.0,44.8921,44.9812,44.8624,44.8822,425182.0
2024-03-06 13:10:00,45.36,45.48,45.28,45.48,261032.0,44.8822,45.001,44.8031,45.001,261032.0
2024-03-06 13:15:00,45.48,45.51,45.37,45.43,409723.0,45.001,45.0306,44.8921,44.9515,409723.0
2024-03-06 13:20:00,45.43,45.47,45.28,45.3,373966.0,44.9515,44.9911,44.8031,44.8229,373966.0
2024-03-06 13:25:00,45.3,45.32,45.16,45.19,646454.0,44.8229,44.8426,44.6843,44.714,646454.0
2024-03-06 13:30:00,45.19,45.21,44.77,44.84,960229.0,44.714,44.7338,44.2984,44.3677,960229.0
2024-03-06 13:35:00,44.84,44.87,44.55,44.84,1298276.0,44.3677,44.3974,44.0808,44.3677,1298276.0
2024-03-06 13:40:00,44.84,45.0,44.68,44.93,748906.0,44.3677,44.526,44.2094,44.4568,748906.0
2024-03-06 13:45:00,44.93,45.01,44.66,44.79,583792.0,44.4568,44.5359,44.1896,44.3182,583792.0
2024-03-06 13:50:00,44.78,44.85,44.7,44.77,447973.0,44.3083,44.3776,44.2292,44.2984,447973.0
2024-03-06 13:55:00,44.77,44.89,44.7,44.86,284788.0,44.2984,44.4172,44.2292,44.3875,284788.0
2024-03-06 14:00:00,44.87,44.87,44.56,44.59,464144.0,44.3974,44.3974,44.0906,44.1203,464144.0
2024-03-06 14:05:00,44.59,44.78,44.59,44.74,385719.0,44.1203,44.3083,44.1203,44.2688,385719.0
2024-03-06 14:10:00,44.73,44.78,44.51,44.51,446085.0,44.2589,44.3083,44.0412,44.0412,446085.0
2024-03-06 14:15:00,44.51,44.63,44.35,44.58,555869.0,44.0412,44.1599,43.8829,44.1104,555869.0
2024-03-06 14:20:00,44.58,44.64,44.5,44.55,337824.0,44.1104,44.1698,44.0313,44.0808,337824.0
2024-03-06 14:25:00,44.56,44.6,44.5,44.55,215514.0,44.0906,44.1302,44.0313,44.0808,215514.0
2024-03-06 14:30:00,44.55,44.59,44.36,44.44,350052.0,44.0808,44.1203,43.8928,43.9719,350052.0
2024-03-06 14:35:00,44.44,44.49,44.4,44.43,246237.0,43.9719,44.0214,43.9323,43.962,246237.0
2024-03-06 14:40:00,44.44,44.54,44.37,44.5,368378.0,43.9719,44.0709,43.9026,44.0313,368378.0
2024-03-06 14:45:00,44.5,44.52,44.3,44.32,337976.0,44.0313,44.0511,43.8334,43.8532,337976.0
2024-03-06 14:50:00,44.32,44.46,44.31,44.41,206275.0,43.8532,43.9917,43.8433,43.9422,206275.0
2024-03-06 14:55:00,44.4,44.4,44.22,44.31,343129.0,43.9323,43.9323,43.7542,43.8433,343129.0
2024-03-06 15:00:00,44.3,44.3,44.1,44.28,418477.0,43.8334,43.8334,43.6355,43.8136,418477.0
2024-03-06 15:05:00,44.28,44.38,44.21,44.26,330219.0,43.8136,43.9125,43.7443,43.7938,330219.0
2024-03-06 15:10:00,44.26,44.32,44.15,44.16,252489.0,43.7938,43.8532,43.685,43.6949,252489.0
2024-03-06 15:15:00,44.17,44.34,44.17,44.32,296141.0,43.7048,43.873,43.7048,43.8532,296141.0
2024-03-06 15:20:00,44.32,44.32,44.16,44.23,490108.0,43.8532,43.8532,43.6949,43.7641,490108.0
2024-03-06 15:25:00,44.23,44.43,44.21,44.41,416114.0,43.7641,43.962,43.7443,43.9422,416114.0
2024-03-06 15:30:00,44.41,44.43,44.24,44.27,669433.0,43.9422,43.962,43.774,43.8037,669433.0
2024-03-06 15:35:00,44.27,44.27,44.17,44.26,403264.0,43.8037,43.8037,43.7048,43.7938,403264.0
2024-03-06 15:40:00,44.26,44.32,44.22,44.25,440784.0,43.7938,43.8532,43.7542,43.7839,440784.0
2024-03-06 15:45:00,44.26,44.43,44.25,44.41,536107.0,43.7938,43.962,43.7839,43.9422,536107.0
2024-03-06 15:50:00,44.41,44.44,44.27,44.41,911728.0,43.9422,43.9719,43.8037,43.9422,911728.0
2024-03-06 15:55:00,44.42,44.55,44.42,44.52,2208426.0,43.9521,44.0808,43.9521,44.0511,2208426.0
2024-03-07 09:30:00,45.56,46.13,45.53,45.78,2316385.0,45.0801,45.6441,45.0504,45.2978,2316385.0
2024-03-07 09:35:00,45.78,45.91,45.46,45.55,1428043.0,45.2978,45.4264,44.9812,45.0702,1428043.0
2024-03-07 09:40:00,45.56,45.6,45.18,45.51,1336942.0,45.0801,45.1197,44.7041,45.0306,1336942.0
2024-03-07 09:45:00,45.52,45.53,45.3,45.5,656731.0,45.0405,45.0504,44.8229,45.0207,656731.0
2024-03-07 09:50:00,45.5,45.53,45.38,45.51,606666.0,45.0207,45.0504,44.902,45.0306,606666.0
2024-03-07 09:55:00,45.51,45.64,45.38,45.56,763437.0,45.0306,45.1593,44.902,45.0801,763437.0
2024-03-07 10:00:00,45.57,45.62,45.42,45.62,701969.0,45.09,45.1395,44.9416,45.1395,701969.0
2024-03-07 10:05:00,45.62,45.66,45.55,45.61,499873.0,45.1395,45.1791,45.0702,45.1296,499873.0
2024-03-07 10:10:00,45.62,45.67,45.52,45.65,505392.0,45.1395,45.189,45.0405,45.1692,505392.0
2024-03-07 10:15:00,45.65,45.75,45.6,45.67,462016.0,45.1692,45.2681,45.1197,45.189,462016.0
2024-03-07 10:20:00,45.66,45.85,45.65,45.84,579578.0,45.1791,45.3671,45.1692,45.3572,579578.0
2024-03-07 10:25:00,45.84,45.95,45.76,45.95,397698.0,45.3572,45.466,45.278,45.466,397698.0
2024-03-07 10:30:00,45.95,45.97,45.82,45.93,413003.0,45.466,45.4858,45.3374,45.4462,413003.0
2024-03-07 10:35:00,45.94,45.99,45.87,45.98,411371.0,45.4561,45.5056,45.3869,45.4957,411371.0
2024-03-07 10:40:00,45.98,46.22,45.97,46.17,745917.0,45.4957,45.7332,45.4858,45.6837,745917.0
2024-03-07 10:45:00,46.18,46.19,46.03,46.05,327315.0,45.6936,45.7035,45.5452,45.565,327315.0
2024-03-07 10:50:00,46.05,46.06,45.79,45.86,518623.0,45.565,45.5748,45.3077,45.377,518623.0
2024-03-07 10:55:00,45.85,46.04,45.83,46.04,291265.0,45.3671,45.5551,45.3473,45.5551,291265.0
2024-03-07 11:00:00,46.04,46.06,45.97,46.01,311329.0,45.5551,45.5748,45.4858,45.5254,311329.0
2024-03-07 11:05:00,46.01,46.13,45.98,46.09,362471.0,45.5254,45.6441,45.4957,45.6045,362471.0
2024-03-07 11:10:00,46.09,46.26,46.08,46.21,685916.0,45.6045,45.7727,45.5946,45.7233,685916.0
2024-03-07 11:15:00,46.2,46.24,46.14,46.23,341856.0,45.7134,45.753,45.654,45.7431,341856.0
2024-03-07 11:20:00,46.24,46.26,46.16,46.23,374639.0,45.753,45.7727,45.6738,45.7431,374639.0
2024-03-07 11:25:00,46.23,46.25,46.2,46.23,392475.0,45.7431,45.7628,45.7134,45.7431,392475.0
2024-03-07 11:30:00,46.23,46.25,46.14,46.22,435105.0,45.7431,45.7628,45.654,45.7332,435105.0
2024-03-07 11:35:00,46.22,46.26,46.14,46.25,383759.0,45.7332,45.7727,45.654,45.7628,383759.0
2024-03-07 11:40:00,46.25,46.3,46.2,46.25,381575.0,45.7628,45.8123,45.7134,45.7628,381575.0
2024-03-07 11:45:00,46.25,46.26,46.15,46.23,396382.0,45.7628,45.7727,45.6639,45.7431,396382.0
2024-03-07 11:50:00,46.23,46.26,46.2,46.26,299396.0,45.7431,45.7727,45.7134,45.7727,299396.0
2024-03-07 11:55:00,46.25,46.35,46.23,46.33,730404.0,45.7628,45.8618,45.7431,45.842,730404.0
2024-03-07 12:00:00,46.33,46.35,46.27,46.33,232621.0,45.842,45.8618,45.7826,45.842,232621.0
2024-03-07 12:05:00,46.33,46.37,46.24,46.26,358984.0,45.842,45.8816,45.753,45.7727,358984.0
2024-03-07 12:10:00,46.26,46.37,46.24,46.34,265355.0,45.7727,45.8816,45.753,45.8519,265355.0
2024-03-07 12:15:00,46.34,46.38,46.28,46.32,235551.0,45.8519,45.8915,45.7925,45.8321,235551.0
2024-03-07 12:20:00,46.32,46.32,46.2,46.27,337874.0,45.8321,45.8321,45.7134,45.7826,337874.0
2024-03-07 12:25:00,46.27,46.38,46.26,46.31,463105.0,45.7826,45.8915,45.7727,45.8222,463105.0
2024-03-07 12:30:00,46.31,46.33,46.23,46.23,282579.0,45.8222,45.842,45.7431,45.7431,282579.0
2024-03-07 12:35:00,46.23,46.27,46.21,46.23,338352.0,45.7431,45.7826,45.7233,45.7431,338352.0
2024-03-07 12:40:00,46.23,46.23,46.08,46.12,388248.0,45.7431,45.7431,45.5946,45.6342,388248.0
2024-03-07 12:45:00,46.11,46.22,46.1,46.2,292017.0,45.6243,45.7332,45.6144,45.7134,292017.0
2024-03-07 12:50:00,46.2,46.32,46.18,46.29,432054.0,45.7134,45.8321,45.6936,45.8024,432054.0
2024-03-07 12:55:00,46.3,46.41,46.22,46.4,585433.0,45.8123,45.9212,45.7332,45.9113,585433.0
2024-03-07 13:00:00,46.41,46.42,46.23,46.24,278469.0,45.9212,45.9311,45.7431,45.753,278469.0
2024-03-07 13:05:00,46.25,46.26,46.11,46.23,284017.0,45.7628,45.7727,45.6243,45.7431,284017.0
2024-03-07 13:10:00,46.23,46.25,46.15,46.19,246487.0,45.7431,45.7628,45.6639,45.7035,246487.0
2024-03-07 13:15:00,46.19,46.22,46.15,46.18,183658.0,45.7035,45.7332,45.6639,45.6936,183658.0
2024-03-07 13:20:00,46.18,46.18,46.06,46.08,320822.0,45.6936,45.6936,45.5748,45.5946,320822.0
2024-03-07 13:25:00,46.07,46.08,46.01,46.04,242063.0,45.5847,45.5946,45.5254,45.5551,242063.0
2024-03-07 13:30:00,46.04,46.13,46.03,46.13,207585.0,45.5551,45.6441,45.5452,45.6441,207585.0
2024-03-07 13:35:00,46.13,46.19,46.1,46.19,152906.0,45.6441,45.7035,45.6144,45.7035,152906.0
2024-03-07 13:40:00,46.2,46.22,46.14,46.21,150732.0,45.7134,45.7332,45.654,45.7233,150732.0
2024-03-07 13:45:00,46.21,46.25,46.18,46.24,239042.0,45.7233,45.7628,45.6936,45.753,239042.0
2024-03-07 13:50:00,46.24,46.26,46.18,46.21,175071.0,45.753,45.7727,45.6936,45.7233,175071.0
2024-03-07 13:55:00,46.2,46.22,46.17,46.19,167218.0,45.7134,45.7332,45.6837,45.7035,167218.0
2024-03-07 14:00:00,46.19,46.2,46.1,46.16,231742.0,45.7035,45.7134,45.6144,45.6738,231742.0
2024-03-07 14:05:00,46.15,46.15,46.02,46.04,279106.0,45.6639,45.6639,45.5353,45.5551,279106.0
2024-03-07 14:10:00,46.04,46.11,46.03,46.09,233546.0,45.5551,45.6243,45.5452,45.6045,233546.0
2024-03-07 14:15:00,46.09,46.11,46.0,46.07,223161.0,45.6045,45.6243,45.5155,45.5847,223161.0
2024-03-07 14:20:00,46.07,46.08,45.98,46.03,283780.0,45.5847,45.5946,45.4957,45.5452,283780.0
2024-03-07 14:25:00,46.03,46.12,46.01,46.12,243238.0,45.5452,45.6342,45.5254,45.6342,243238.0
2024-03-07 14:30:00,46.12,46.21,46.1,46.18,267598.0,45.6342,45.7233,45.6144,45.6936,267598.0
2024-03-07 14:35:00,46.18,46.23,46.17,46.21,271074.0,45.6936,45.7431,45.6837,45.7233,271074.0
2024-03-07 14:40:00,46.2,46.26,46.13,46.21,449574.0,45.7134,45.7727,45.6441,45.7233,449574.0
2024-03-07 14:45:00,46.21,46.26,46.15,46.25,267565.0,45.7233,45.7727,45.6639,45.7628,267565.0
2024-03-07 14:50:00,46.25,46.28,46.2,46.26,237629.0,45.7628,45.7925,45.7134,45.7727,237629.0
2024-03-07 14:55:00,46.26,46.28,46.18,46.26,389677.0,45.7727,45.7925,45.6936,45.7727,389677.0
2024-03-07 15:00:00,46.25,46.26,46.12,46.19,362450.0,45.7628,45.7727,45.6342,45.7035,362450.0
2024-03-07 15:05:00,46.18,46.24,46.05,46.09,364369.0,45.6936,45.753,45.565,45.6045,364369.0
2024-03-07 15:10:00,46.09,46.1,46.0,46.07,295149.0,45.6045,45.6144,45.5155,45.5847,295149.0
2024-03-07 15:15:00,46.07,46.08,46.0,46.01,254258.0,45.5847,45.5946,45.5155,45.5254,254258.0
2024-03-07 15:20:00,46.0,46.07,45.93,45.97,504946.0,45.5155,45.5847,45.4462,45.4858,504946.0
2024-03-07 15:25:00,45.96,46.0,45.95,45.97,246947.0,45.4759,45.5155,45.466,45.4858,246947.0
2024-03-07 15:30:00,45.98,46.11,45.97,46.09,304451.0,45.4957,45.6243,45.4858,45.6045,304451.0
2024-03-07 15:35:00,46.09,46.12,46.03,46.12,328443.0,45.6045,45.6342,45.5452,45.6342,328443.0
2024-03-07 15:40:00,46.12,46.14,46.08,46.11,301285.0,45.6342,45.654,45.5946,45.6243,301285.0
2024-03-07 15:45:00,46.1,46.11,45.97,45.98,505195.0,45.6144,45.6243,45.4858,45.4957,505195.0
2024-03-07 15:50:00,45.98,46.2,45.98,46.2,940729.0,45.4957,45.7134,45.4957,45.7134,940729.0
2024-03-07 15:55:00,46.2,46.26,46.13,46.15,2305331.0,45.7134,45.7727,45.6441,45.6639,2305331.0
2024-03-08 09:30:00,46.4,46.63,46.26,46.47,1519264.0,45.9113,46.1388,45.7727,45.9805,1519264.0
2024-03-08 09:35:00,46.47,46.49,45.85,45.86,1148380.0,45.9805,46.0003,45.3671,45.377,1148380.0
2024-03-08 09:40:00,45.85,46.04,45.81,45.83,950194.0,45.3671,45.5551,45.3275,45.3473,950194.0
2024-03-08 09:45:00,45.82,45.89,45.67,45.82,956673.0,45.3374,45.4066,45.189,45.3374,956673.0
2024-03-08 09:50:00,45.82,45.93,45.77,45.81,828662.0,45.3374,45.4462,45.2879,45.3275,828662.0
2024-03-08 09:55:00,45.81,45.99,45.7,45.76,734446.0,45.3275,45.5056,45.2186,45.278,734446.0
2024-03-08 10:00:00,45.76,45.86,45.7,45.86,730776.0,45.278,45.377,45.2186,45.377,730776.0
2024-03-08 10:05:00,45.86,45.88,45.74,45.79,488978.0,45.377,45.3967,45.2582,45.3077,488978.0
2024-03-08 10:10:00,45.79,46.05,45.73,45.94,733475.0,45.3077,45.565,45.2483,45.4561,733475.0
2024-03-08 10:15:00,45.93,46.13,45.91,46.13,493824.0,45.4462,45.6441,45.4264,45.6441,493824.0
2024-03-08 10:20:00,46.13,46.24,46.03,46.12,685945.0,45.6441,45.753,45.5452,45.6342,685945.0
2024-03-08 10:25:00,46.12,46.18,45.98,46.0,371290.0,45.6342,45.6936,45.4957,45.5155,371290.0
2024-03-08 10:30:00,46.01,46.19,45.98,46.18,460308.0,45.5254,45.7035,45.4957,45.6936,460308.0
2024-03-08 10:35:00,46.17,46.2,45.86,45.88,542540.0,45.6837,45.7134,45.377,45.3967,542540.0
2024-03-08 10:40:00,45.89,46.04,45.82,45.93,452809.0,45.4066,45.5551,45.3374,45.4462,452809.0
2024-03-08 10:45:00,45.93,45.95,45.76,45.84,421920.0,45.4462,45.466,45.278,45.3572,421920.0
2024-03-08 10:50:00,45.83,45.89,45.76,45.84,372448.0,45.3473,45.4066,45.278,45.3572,372448.0
2024-03-08 10:55:00,45.84,45.92,45.82,45.87,226525.0,45.3572,45.4363,45.3374,45.3869,226525.0
2024-03-08 11:00:00,45.87,45.88,45.5,45.5,613836.0,45.3869,45.3967,45.0207,45.0207,613836.0
2024-03-08 11:05:00,45.5,45.5,45.13,45.18,839603.0,45.0207,45.0207,44.6546,44.7041,839603.0
2024-03-08 11:10:00,45.18,45.34,45.14,45.32,588726.0,44.7041,44.8624,44.6645,44.8426,588726.0
2024-03-08 11:15:00,45.32,45.33,45.01,45.09,621671.0,44.8426,44.8525,44.5359,44.6151,621671.0
2024-03-08 11:20:00,45.09,45.2,45.05,45.09,491210.0,44.6151,44.7239,44.5755,44.6151,491210.0
2024-03-08 11:25:00,45.09,45.22,44.89,44.91,797986.0,44.6151,44.7437,44.4172,44.437,797986.0
2024-03-08 11:30:00,44.91,44.92,44.58,44.91,1103781.0,44.437,44.4469,44.1104,44.437,1103781.0
2024-03-08 11:35:00,44.91,45.04,44.86,44.92,472466.0,44.437,44.5656,44.3875,44.4469,472466.0
2024-03-08 11:40:00,44.92,44.95,44.75,44.9,626279.0,44.4469,44.4765,44.2786,44.4271,626279.0
2024-03-08 11:45:00,44.9,44.94,44.7,44.8,599836.0,44.4271,44.4666,44.2292,44.3281,599836.0
2024-03-08 11:50:00,44.81,45.0,44.8,44.84,444489.0,44.338,44.526,44.3281,44.3677,444489.0
2024-03-08 11:55:00,44.84,44.9,44.68,44.7,374983.0,44.3677,44.4271,44.2094,44.2292,374983.0
2024-03-08 12:00:00,44.71,44.8,44.61,44.7,419957.0,44.2391,44.3281,44.1401,44.2292,419957.0
2024-03-08 12:05:00,44.7,44.75,44.52,44.55,411496.0,44.2292,44.2786,44.0511,44.0808,411496.0
2024-03-08 12:10:00,44.55,44.85,44.49,44.72,634838.0,44.0808,44.3776,44.0214,44.249,634838.0
2024-03-08 12:15:00,44.71,44.74,44.5,44.53,492835.0,44.2391,44.2688,44.0313,44.061,492835.0
2024-03-08 12:20:00,44.53,44.68,44.51,44.6,295159.0,44.061,44.2094,44.0412,44.1302,295159.0
2024-03-08 12:25:00,44.59,44.77,44.59,44.75,291806.0,44.1203,44.2984,44.1203,44.2786,291806.0
2024-03-08 12:30:00,44.75,44.79,44.61,44.61,298826.0,44.2786,44.3182,44.1401,44.1401,298826.0
2024-03-08 12:35:00,44.62,44.7,44.6,44.65,263367.0,44.15,44.2292,44.1302,44.1797,263367.0
2024-03-08 12:40:00,44.65,44.69,44.58,44.62,237581.0,44.1797,44.2193,44.1104,44.15,237581.0
2024-03-08 12:45:00,44.62,44.62,44.52,44.53,222043.0,44.15,44.15,44.0511,44.061,222043.0
2024-03-08 12:50:00,44.53,44.56,44.37,44.38,381890.0,44.061,44.0906,43.9026,43.9125,381890.0
2024-03-08 12:55:00,44.38,44.4,44.24,44.3,457194.0,43.9125,43.9323,43.774,43.8334,457194.0
2024-03-08 13:00:00,44.29,44.4,44.25,44.29,326314.0,43.8235,43.9323,43.7839,43.8235,326314.0
2024-03-08 13:05:00,44.29,44.43,44.24,44.41,425558.0,43.8235,43.962,43.774,43.9422,425558.0
2024-03-08 13:10:00,44.41,44.44,44.32,44.33,243581.0,43.9422,43.9719,43.8532,43.8631,243581.0
2024-03-08 13:15:00,44.33,44.37,44.3,44.32,193703.0,43.8631,43.9026,43.8334,43.8532,193703.0
2024-03-08 13:20:00,44.32,44.34,44.14,44.15,310974.0,43.8532,43.873,43.6751,43.685,310974.0
2024-03-08 13:25:00,44.13,44.25,44.13,44.18,273520.0,43.6652,43.7839,43.6652,43.7147,273520.0
2024-03-08 13:30:00,44.17,44.21,44.04,44.04,376337.0,43.7048,43.7443,43.5761,43.5761,376337.0
2024-03-08 13:35:00,44.04,44.12,44.04,44.07,347126.0,43.5761,43.6553,43.5761,43.6058,347126.0
2024-03-08 13:40:00,44.07,44.09,44.01,44.04,325049.0,43.6058,43.6256,43.5464,43.5761,325049.0
2024-03-08 13:45:00,44.05,44.19,44.03,44.05,231664.0,43.586,43.7245,43.5662,43.586,231664.0
2024-03-08 13:50:00,44.05,44.19,44.01,44.17,432654.0,43.586,43.7245,43.5464,43.7048,432654.0
2024-03-08 13:55:00,44.16,44.17,44.07,44.12,188356.0,43.6949,43.7048,43.6058,43.6553,188356.0
2024-03-08 14:00:00,44.11,44.34,44.09,44.33,428106.0,43.6454,43.873,43.6256,43.8631,428106.0
2024-03-08 14:05:00,44.33,44.41,44.28,44.4,350248.0,43.8631,43.9422,43.8136,43.9323,350248.0
2024-03-08 14:10:00,44.41,44.42,44.3,44.31,235139.0,43.9422,43.9521,43.8334,43.8433,235139.0
2024-03-08 14:15:00,44.32,44.37,44.29,44.32,248062.0,43.8532,43.9026,43.8235,43.8532,248062.0
2024-03-08 14:20:00,44.32,44.47,44.3,44.45,311247.0,43.8532,44.0016,43.8334,43.9818,311247.0
2024-03-08 14:25:00,44.45,44.5,44.34,44.34,314306.0,43.9818,44.0313,43.873,43.873,314306.0
2024-03-08 14:30:00,44.34,44.42,44.34,44.37,205796.0,43.873,43.9521,43.873,43.9026,205796.0
2024-03-08 14:35:00,44.37,44.45,44.37,44.41,220362.0,43.9026,43.9818,43.9026,43.9422,220362.0
2024-03-08 14:40:00,44.41,44.53,44.41,44.46,314146.0,43.9422,44.061,43.9422,43.9917,314146.0
2024-03-08 14:45:00,44.46,44.47,44.38,44.45,307388.0,43.9917,44.0016,43.9125,43.9818,307388.0
2024-03-08 14:50:00,44.45,44.47,44.3,44.31,261217.0,43.9818,44.0016,43.8334,43.8433,261217.0
2024-03-08 14:55:00,44.32,44.42,44.31,44.4,204588.0,43.8532,43.9521,43.8433,43.9323,204588.0
2024-03-08 15:00:00,44.39,44.57,44.39,44.52,346482.0,43.9224,44.1005,43.9224,44.0511,346482.0
2024-03-08 15:05:00,44.52,44.52,44.3,44.3,295592.0,44.0511,44.0511,43.8334,43.8334,295592.0
2024-03-08 15:10:00,44.3,44.31,44.2,44.25,349853.0,43.8334,43.8433,43.7344,43.7839,349853.0
2024-03-08 15:15:00,44.25,44.29,44.21,44.23,316175.0,43.7839,43.8235,43.7443,43.7641,316175.0
2024-03-08 15:20:00,44.23,44.26,44.17,44.24,390117.0,43.7641,43.7938,43.7048,43.774,390117.0
2024-03-08 15:25:00,44.24,44.3,44.1,44.12,400432.0,43.774,43.8334,43.6355,43.6553,400432.0
2024-03-08 15:30:00,44.12,44.27,44.09,44.22,471360.0,43.6553,43.8037,43.6256,43.7542,471360.0
2024-03-08 15:35:00,44.23,44.23,44.06,44.07,387349.0,43.7641,43.7641,43.5959,43.6058,387349.0
2024-03-08 15:40:00,44.07,44.14,44.07,44.11,422228.0,43.6058,43.6751,43.6058,43.6454,422228.0
2024-03-08 15:45:00,44.11,44.19,44.11,44.16,650626.0,43.6454,43.7245,43.6454,43.6949,650626.0
2024-03-08 15:50:00,44.16,44.26,44.14,44.23,1152849.0,43.6949,43.7938,43.6751,43.7641,1152849.0
2024-03-08 15:55:00,44.26,44.26,44.0,44.01,3678702.0,43.7938,43.7938,43.5365,43.5464,3678702.0
2024-03-11 09:30:00,43.88,44.25,43.66,44.2,1486595.0,43.4178,43.7839,43.2001,43.7344,1486595.0
2024-03-11 09:35:00,44.2,44.58,44.08,44.58,740805.0,43.7344,44.1104,43.6157,44.1104,740805.0
2024-03-11 09:40:00,44.58,44.64,44.25,44.31,810225.0,44.1104,44.1698,43.7839,43.8433,810225.0
2024-03-11 09:45:00,44.32,44.49,44.14,44.18,635303.0,43.8532,44.0214,43.6751,43.7147,635303.0
2024-03-11 09:50:00,44.18,44.18,43.86,43.9,489603.0,43.7147,43.7147,43.398,43.4376,489603.0
2024-03-11 09:55:00,43.9,44.05,43.81,43.84,540341.0,43.4376,43.586,43.3485,43.3782,540341.0
2024-03-11 10:00:00,43.84,44.09,43.82,44.05,386714.0,43.3782,43.6256,43.3584,43.586,386714.0
2024-03-11 10:05:00,44.06,44.33,44.05,44.32,475351.0,43.5959,43.8631,43.586,43.8532,475351.0
2024-03-11 10:10:00,44.32,44.37,44.1,44.19,472925.0,43.8532,43.9026,43.6355,43.7245,472925.0
2024-03-11 10:15:00,44.18,44.3,44.16,44.19,504309.0,43.7147,43.8334,43.6949,43.7245,504309.0
2024-03-11 10:20:00,44.2,44.23,44.1,44.16,313456.0,43.7344,43.7641,43.6355,43.6949,313456.0
2024-03-11 10:25:00,44.16,44.4,44.13,44.38,353297.0,43.6949,43.9323,43.6652,43.9125,353297.0
2024-03-11 10:30:00,44.39,44.59,44.37,44.43,483448.0,43.9224,44.1203,43.9026,43.962,483448.0
2024-03-11 10:35:00,44.42,44.47,44.28,44.3,252875.0,43.9521,44.0016,43.8136,43.8334,252875.0
2024-03-11 10:40:00,44.3,44.45,44.29,44.41,316112.0,43.8334,43.9818,43.8235,43.9422,316112.0
2024-03-11 10:45:00,44.4,44.48,44.36,44.48,288041.0,43.9323,44.0115,43.8928,44.0115,288041.0
2024-03-11 10:50:00,44.48,44.62,44.46,44.61,390256.0,44.0115,44.15,43.9917,44.1401,390256.0
2024-03-11 10:55:00,44.61,44.75,44.59,44.72,528886.0,44.1401,44.2786,44.1203,44.249,528886.0
2024-03-11 11:00:00,44.71,44.79,44.62,44.75,323446.0,44.2391,44.3182,44.15,44.2786,323446.0
2024-03-11 11:05:00,44.75,44.8,44.61,44.61,379727.0,44.2786,44.3281,44.1401,44.1401,379727.0
2024-03-11 11:10:00,44.61,44.62,44.43,44.57,345945.0,44.1401,44.15,43.962,44.1005,345945.0
2024-03-11 11:15:00,44.59,44.63,44.53,44.61,197865.0,44.1203,44.1599,44.061,44.1401,197865.0
2024-03-11 11:20:00,44.62,44.62,44.55,44.57,246749.0,44.15,44.15,44.0808,44.1005,246749.0
2024-03-11 11:25:00,44.56,44.66,44.56,44.57,261806.0,44.0906,44.1896,44.0906,44.1005,261806.0
2024-03-11 11:30:00,44.58,44.58,44.46,44.56,251031.0,44.1104,44.1104,43.9917,44.0906,251031.0
2024-03-11 11:35:00,44.57,44.67,44.56,44.62,203515.0,44.1005,44.1995,44.0906,44.15,203515.0
2024-03-11 11:40:00,44.62,44.66,44.56,44.64,262056.0,44.15,44.1896,44.0906,44.1698,262056.0
2024-03-11 11:45:00,44.64,44.7,44.61,44.7,178455.0,44.1698,44.2292,44.1401,44.2292,178455.0
2024-03-11 11:50:00,44.69,44.83,44.63,44.66,485693.0,44.2193,44.3578,44.1599,44.1896,485693.0
2024-03-11 11:55:00,44.66,44.8,44.64,44.8,166010.0,44.1896,44.3281,44.1698,44.3281,166010.0
2024-03-11 12:00:00,44.79,44.81,44.62,44.63,288032.0,44.3182,44.338,44.15,44.1599,288032.0
2024-03-11 12:05:00,44.63,44.67,44.59,44.6,149152.0,44.1599,44.1995,44.1203,44.1302,149152.0
2024-03-11 12:10:00,44.6,44.74,44.58,44.7,171824.0,44.1302,44.2688,44.1104,44.2292,171824.0
2024-03-11 12:15:00,44.7,44.75,44.65,44.74,183510.0,44.2292,44.2786,44.1797,44.2688,183510.0
2024-03-11 12:20:00,44.74,44.79,44.7,44.73,138577.0,44.2688,44.3182,44.2292,44.2589,138577.0
2024-03-11 12:25:00,44.73,44.84,44.72,44.83,223338.0,44.2589,44.3677,44.249,44.3578,223338.0
2024-03-11 12:30:00,44.84,44.86,44.71,44.72,328721.0,44.3677,44.3875,44.2391,44.249,328721.0
2024-03-11 12:35:00,44.72,44.84,44.69,44.8,170516.0,44.249,44.3677,44.2193,44.3281,170516.0
2024-03-11 12:40:00,44.8,44.86,44.76,44.81,133127.0,44.3281,44.3875,44.2885,44.338,133127.0
2024-03-11 12:45:00,44.81,44.82,44.76,44.79,95654.0,44.338,44.3479,44.2885,44.3182,95654.0
2024-03-11 12:50:00,44.79,44.84,44.77,44.83,93445.0,44.3182,44.3677,44.2984,44.3578,93445.0
2024-03-11 12:55:00,44.83,44.93,44.79,44.88,387686.0,44.3578,44.4568,44.3182,44.4073,387686.0
2024-03-11 13:00:00,44.89,44.89,44.78,44.79,156497.0,44.4172,44.4172,44.3083,44.3182,156497.0
2024-03-11 13:05:00,44.79,44.82,44.73,44.78,143560.0,44.3182,44.3479,44.2589,44.3083,143560.0
2024-03-11 13:10:00,44.77,44.79,44.64,44.68,156145.0,44.2984,44.3182,44.1698,44.2094,156145.0
2024-03-11 13:15:00,44.67,44.75,44.62,44.73,166946.0,44.1995,44.2786,44.15,44.2589,166946.0
2024-03-11 13:20:00,44.73,44.82,44.73,44.82,124746.0,44.2589,44.3479,44.2589,44.3479,124746.0
2024-03-11 13:25:00,44.82,44.84,44.76,44.76,133660.0,44.3479,44.3677,44.2885,44.2885,133660.0
2024-03-11 13:30:00,44.76,44.82,44.7,44.73,114108.0,44.2885,44.3479,44.2292,44.2589,114108.0
2024-03-11 13:35:00,44.73,44.76,44.66,44.67,117528.0,44.2589,44.2885,44.1896,44.1995,117528.0
2024-03-11 13:40:00,44.66,44.68,44.6,44.61,129404.0,44.1896,44.2094,44.1302,44.1401,129404.0
2024-03-11 13:45:00,44.62,44.69,44.6,44.68,135882.0,44.15,44.2193,44.1302,44.2094,135882.0
2024-03-11 13:50:00,44.68,44.72,44.61,44.66,154171.0,44.2094,44.249,44.1401,44.1896,154171.0
2024-03-11 13:55:00,44.66,44.71,44.64,44.69,137017.0,44.1896,44.2391,44.1698,44.2193,137017.0
2024-03-11 14:00:00,44.68,44.71,44.61,44.69,176362.0,44.2094,44.2391,44.1401,44.2193,176362.0
2024-03-11 14:05:00,44.69,44.72,44.64,44.7,95599.0,44.2193,44.249,44.1698,44.2292,95599.0
2024-03-11 14:10:00,44.7,44.7,44.61,44.68,121985.0,44.2292,44.2292,44.1401,44.2094,121985.0
2024-03-11 14:15:00,44.68,44.76,44.68,44.71,129214.0,44.2094,44.2885,44.2094,44.2391,129214.0
2024-03-11 14:20:00,44.7,44.75,44.68,44.71,176015.0,44.2292,44.2786,44.2094,44.2391,176015.0
2024-03-11 14:25:00,44.71,44.76,44.65,44.75,166179.0,44.2391,44.2885,44.1797,44.2786,166179.0
2024-03-11 14:30:00,44.75,44.8,44.71,44.72,158418.0,44.2786,44.3281,44.2391,44.249,158418.0
2024-03-11 14:35:00,44.72,44.73,44.65,44.65,113526.0,44.249,44.2589,44.1797,44.1797,113526.0
2024-03-11 14:40:00,44.66,44.76,44.65,44.75,118171.0,44.1896,44.2885,44.1797,44.2786,118171.0
2024-03-11 14:45:00,44.75,44.79,44.74,44.77,136172.0,44.2786,44.3182,44.2688,44.2984,136172.0
2024-03-11 14:50:00,44.77,44.81,44.71,44.76,174616.0,44.2984,44.338,44.2391,44.2885,174616.0
2024-03-11 14:55:00,44.75,44.75,44.7,44.7,145606.0,44.2786,44.2786,44.2292,44.2292,145606.0
2024-03-11 15:00:00,44.7,44.71,44.61,44.7,245903.0,44.2292,44.2391,44.1401,44.2292,245903.0
2024-03-11 15:05:00,44.71,44.76,44.68,44.69,197584.0,44.2391,44.2885,44.2094,44.2193,197584.0
2024-03-11 15:10:00,44.69,44.73,44.68,44.69,141223.0,44.2193,44.2589,44.2094,44.2193,141223.0
2024-03-11 15:15:00,44.69,44.72,44.61,44.64,199101.0,44.2193,44.249,44.1401,44.1698,199101.0
2024-03-11 15:20:00,44.64,44.7,44.6,44.69,224749.0,44.1698,44.2292,44.1302,44.2193,224749.0
2024-03-11 15:25:00,44.69,44.72,44.64,44.72,241002.0,44.2193,44.249,44.1698,44.249,241002.0
2024-03-11 15:30:00,44.72,44.83,44.71,44.78,386624.0,44.249,44.3578,44.2391,44.3083,386624.0
2024-03-11 15:35:00,44.78,44.8,44.68,44.69,339533.0,44.3083,44.3281,44.2094,44.2193,339533.0
2024-03-11 15:40:00,44.69,44.9,44.68,44.87,376221.0,44.2193,44.4271,44.2094,44.3974,376221.0
2024-03-11 15:45:00,44.88,44.92,44.84,44.86,465746.0,44.4073,44.4469,44.3677,44.3875,465746.0
2024-03-11 15:50:00,44.87,44.92,44.81,44.86,717890.0,44.3974,44.4469,44.338,44.3875,717890.0
2024-03-11 15:55:00,44.86,44.88,44.77,44.88,2026440.0,44.3875,44.4073,44.2984,44.4073,2026440.0
2024-03-12 09:30:00,45.05,45.25,44.88,44.88,827636.0,44.5755,44.7734,44.4073,44.4073,827636.0
2024-03-12 09:35:00,44.9,44.9,44.58,44.72,483934.0,44.4271,44.4271,44.1104,44.249,483934.0
2024-03-12 09:40:00,44.72,44.8,44.62,44.72,321819.0,44.249,44.3281,44.15,44.249,321819.0
2024-03-12 09:45:00,44.72,44.72,44.46,44.56,368007.0,44.249,44.249,43.9917,44.0906,368007.0
2024-03-12 09:50:00,44.57,44.85,44.53,44.84,402102.0,44.1005,44.3776,44.061,44.3677,402102.0
2024-03-12 09:55:00,44.85,45.04,44.83,45.0,361627.0,44.3776,44.5656,44.3578,44.526,361627.0
2024-03-12 10:00:00,45.0,45.1,44.89,44.91,561627.0,44.526,44.625,44.4172,44.437,561627.0
2024-03-12 10:05:00,44.91,45.04,44.87,44.91,420982.0,44.437,44.5656,44.3974,44.437,420982.0
2024-03-12 10:10:00,44.91,45.04,44.74,44.75,379410.0,44.437,44.5656,44.2688,44.2786,379410.0
2024-03-12 10:15:00,44.75,44.89,44.75,44.87,353608.0,44.2786,44.4172,44.2786,44.3974,353608.0
2024-03-12 10:20:00,44.88,45.1,44.81,45.07,213790.0,44.4073,44.625,44.338,44.5953,213790.0
2024-03-12 10:25:00,45.09,45.11,44.95,45.01,237913.0,44.6151,44.6349,44.4765,44.5359,237913.0
2024-03-12 10:30:00,45.01,45.2,45.0,45.2,300258.0,44.5359,44.7239,44.526,44.7239,300258.0
2024-03-12 10:35:00,45.2,45.2,45.09,45.11,268141.0,44.7239,44.7239,44.6151,44.6349,268141.0
2024-03-12 10:40:00,45.1,45.21,45.1,45.21,270333.0,44.625,44.7338,44.625,44.7338,270333.0
2024-03-12 10:45:00,45.21,45.25,45.08,45.23,381982.0,44.7338,44.7734,44.6052,44.7536,381982.0
2024-03-12 10:50:00,45.24,45.26,45.17,45.22,266857.0,44.7635,44.7833,44.6942,44.7437,266857.0
2024-03-12 10:55:00,45.22,45.26,45.17,45.22,272838.0,44.7437,44.7833,44.6942,44.7437,272838.0
2024-03-12 11:00:00,45.22,45.24,45.16,45.17,201622.0,44.7437,44.7635,44.6843,44.6942,201622.0
2024-03-12 11:05:00,45.16,45.26,45.14,45.22,386044.0,44.6843,44.7833,44.6645,44.7437,386044.0
2024-03-12 11:10:00,45.21,45.25,45.17,45.17,192627.0,44.7338,44.7734,44.6942,44.6942,192627.0
2024-03-12 11:15:00,45.18,45.2,45.14,45.16,234619.0,44.7041,44.7239,44.6645,44.6843,234619.0
2024-03-12 11:20:00,45.16,45.22,45.08,45.22,211787.0,44.6843,44.7437,44.6052,44.7437,211787.0
2024-03-12 11:25:00,45.21,45.27,45.19,45.26,290935.0,44.7338,44.7932,44.714,44.7833,290935.0
2024-03-12 11:30:00,45.26,45.26,45.15,45.22,315559.0,44.7833,44.7833,44.6744,44.7437,315559.0
2024-03-12 11:35:00,45.22,45.24,45.16,45.2,212133.0,44.7437,44.7635,44.6843,44.7239,212133.0
2024-03-12 11:40:00,45.21,45.21,45.1,45.13,251536.0,44.7338,44.7338,44.625,44.6546,251536.0
2024-03-12 11:45:00,45.12,45.16,45.05,45.14,176915.0,44.6448,44.6843,44.5755,44.6645,176915.0
2024-03-12 11:50:00,45.15,45.18,45.13,45.16,127068.0,44.6744,44.7041,44.6546,44.6843,127068.0
2024-03-12 11:55:00,45.16,45.19,45.1,45.14,117721.0,44.6843,44.714,44.625,44.6645,117721.0
2024-03-12 12:00:00,45.14,45.16,45.03,45.03,170042.0,44.6645,44.6843,44.5557,44.5557,170042.0
2024-03-12 12:05:00,45.03,45.05,44.93,44.93,221947.0,44.5557,44.5755,44.4568,44.4568,221947.0
2024-03-12 12:10:00,44.94,44.97,44.93,44.96,166967.0,44.4666,44.4963,44.4568,44.4864,166967.0
2024-03-12 12:15:00,44.97,44.97,44.89,44.9,252255.0,44.4963,44.4963,44.4172,44.4271,252255.0
2024-03-12 12:20:00,44.91,44.99,44.87,44.87,167516.0,44.437,44.5161,44.3974,44.3974,167516.0
2024-03-12 12:25:00,44.88,44.92,44.86,44.89,176525.0,44.4073,44.4469,44.3875,44.4172,176525.0
2024-03-12 12:30:00,44.89,44.9,44.8,44.86,167658.0,44.4172,44.4271,44.3281,44.3875,167658.0
2024-03-12 12:35:00,44.86,44.87,44.71,44.74,248403.0,44.3875,44.3974,44.2391,44.2688,248403.0
2024-03-12 12:40:00,44.73,44.76,44.71,44.73,177242.0,44.2589,44.2885,44.2391,44.2589,177242.0
2024-03-12 12:45:00,44.73,44.74,44.64,44.7,233337.0,44.2589,44.2688,44.1698,44.2292,233337.0
2024-03-12 12:50:00,44.7,44.8,44.69,44.8,218537.0,44.2292,44.3281,44.2193,44.3281,218537.0
2024-03-12 12:55:00,44.79,44.84,44.73,44.84,173790.0,44.3182,44.3677,44.2589,44.3677,173790.0
2024-03-12 13:00:00,44.84,44.85,44.68,44.76,146383.0,44.3677,44.3776,44.2094,44.2885,146383.0
2024-03-12 13:05:00,44.77,44.81,44.7,44.78,172979.0,44.2984,44.338,44.2292,44.3083,172979.0
2024-03-12 13:10:00,44.78,44.84,44.73,44.84,154952.0,44.3083,44.3677,44.2589,44.3677,154952.0
2024-03-12 13:15:00,44.85,44.9,44.82,44.9,173028.0,44.3776,44.4271,44.3479,44.4271,173028.0
2024-03-12 13:20:00,44.9,44.96,44.87,44.92,166844.0,44.4271,44.4864,44.3974,44.4469,166844.0
2024-03-12 13:25:00,44.91,44.96,44.91,44.94,178361.0,44.437,44.4864,44.437,44.4666,178361.0
2024-03-12 13:30:00,44.94,45.0,44.93,44.98,168012.0,44.4666,44.526,44.4568,44.5062,168012.0
2024-03-12 13:35:00,44.98,44.99,44.92,44.97,201667.0,44.5062,44.5161,44.4469,44.4963,201667.0
2024-03-12 13:40:00,44.98,45.02,44.96,45.02,103598.0,44.5062,44.5458,44.4864,44.5458,103598.0
2024-03-12 13:45:00,45.02,45.03,44.95,44.96,122446.0,44.5458,44.5557,44.4765,44.4864,122446.0
2024-03-12 13:50:00,44.95,44.96,44.89,44.94,187088.0,44.4765,44.4864,44.4172,44.4666,187088.0
2024-03-12 13:55:00,44.94,45.02,44.93,45.02,170009.0,44.4666,44.5458,44.4568,44.5458,170009.0
2024-03-12 14:00:00,45.02,45.02,44.96,44.97,169582.0,44.5458,44.5458,44.4864,44.4963,169582.0
2024-03-12 14:05:00,44.97,45.03,44.97,45.01,158041.0,44.4963,44.5557,44.4963,44.5359,158041.0
2024-03-12 14:10:00,45.0,45.02,44.97,44.98,199644.0,44.526,44.5458,44.4963,44.5062,199644.0
2024-03-12 14:15:00,44.98,45.02,44.97,45.0,196656.0,44.5062,44.5458,44.4963,44.526,196656.0
2024-03-12 14:20:00,45.0,45.02,44.98,45.02,109802.0,44.526,44.5458,44.5062,44.5458,109802.0
2024-03-12 14:25:00,45.02,45.05,44.99,45.05,129866.0,44.5458,44.5755,44.5161,44.5755,129866.0
2024-03-12 14:30:00,45.04,45.11,45.03,45.06,224676.0,44.5656,44.6349,44.5557,44.5854,224676.0
2024-03-12 14:35:00,45.07,45.08,44.98,45.02,198511.0,44.5953,44.6052,44.5062,44.5458,198511.0
2024-03-12 14:40:00,45.02,45.02,44.96,44.97,243787.0,44.5458,44.5458,44.4864,44.4963,243787.0
2024-03-12 14:45:00,44.97,45.07,44.96,45.03,174299.0,44.4963,44.5953,44.4864,44.5557,174299.0
2024-03-12 14:50:00,45.03,45.07,45.01,45.07,132747.0,44.5557,44.5953,44.5359,44.5953,132747.0
2024-03-12 14:55:00,45.07,45.07,45.0,45.02,165344.0,44.5953,44.5953,44.526,44.5458,165344.0
2024-03-12 15:00:00,45.02,45.07,44.98,45.06,245044.0,44.5458,44.5953,44.5062,44.5854,245044.0
2024-03-12 15:05:00,45.07,45.1,45.04,45.09,196946.0,44.5953,44.625,44.5656,44.6151,196946.0
2024-03-12 15:10:00,45.1,45.12,45.08,45.09,173965.0,44.625,44.6448,44.6052,44.6151,173965.0
2024-03-12 15:15:00,45.09,45.1,45.01,45.06,201759.0,44.6151,44.625,44.5359,44.5854,201759.0
2024-03-12 15:20:00,45.05,45.15,45.04,45.12,253513.0,44.5755,44.6744,44.5656,44.6448,253513.0
2024-03-12 15:25:00,45.13,45.15,45.1,45.15,201349.0,44.6546,44.6744,44.625,44.6744,201349.0
2024-03-12 15:30:00,45.15,45.2,45.13,45.19,295658.0,44.6744,44.7239,44.6546,44.714,295658.0
2024-03-12 15:35:00,45.2,45.25,45.16,45.21,285793.0,44.7239,44.7734,44.6843,44.7338,285793.0
2024-03-12 15:40:00,45.21,45.25,45.21,45.23,234168.0,44.7338,44.7734,44.7338,44.7536,234168.0
2024-03-12 15:45:00,45.22,45.26,45.21,45.25,404990.0,44.7437,44.7833,44.7338,44.7734,404990.0
2024-03-12 15:50:00,45.24,45.26,45.17,45.18,804860.0,44.7635,44.7833,44.6942,44.7041,804860.0
2024-03-12 15:55:00,45.18,45.26,45.17,45.23,1884207.0,44.7041,44.7833,44.6942,44.7536,1884207.0
2024-03-13 09:30:00,44.51,44.94,44.5,44.79,1330475.0,44.0412,44.4666,44.0313,44.3182,1330475.0
2024-03-13 09:35:00,44.8,44.92,44.68,44.9,401675.0,44.3281,44.4469,44.2094,44.4271,401675.0
2024-03-13 09:40:00,44.9,44.94,44.68,44.72,546809.0,44.4271,44.4666,44.2094,44.249,546809.0
2024-03-13 09:45:00,44.72,44.97,44.71,44.8,436683.0,44.249,44.4963,44.2391,44.3281,436683.0
2024-03-13 09:50:00,44.8,44.88,44.65,44.74,430319.0,44.3281,44.4073,44.1797,44.2688,430319.0
2024-03-13 09:55:00,44.73,44.79,44.64,44.69,433683.0,44.2589,44.3182,44.1698,44.2193,433683.0
2024-03-13 10:00:00,44.69,44.83,44.56,44.75,691797.0,44.2193,44.3578,44.0906,44.2786,691797.0
2024-03-13 10:05:00,44.75,44.85,44.64,44.84,292507.0,44.2786,44.3776,44.1698,44.3677,292507.0
2024-03-13 10:10:00,44.84,44.98,44.78,44.82,445693.0,44.3677,44.5062,44.3083,44.3479,445693.0
2024-03-13 10:15:00,44.81,44.9,44.78,44.87,260237.0,44.338,44.4271,44.3083,44.3974,260237.0
2024-03-13 10:20:00,44.87,44.97,44.84,44.91,220412.0,44.3974,44.4963,44.3677,44.437,220412.0
2024-03-13 10:25:00,44.91,44.96,44.83,44.91,168073.0,44.437,44.4864,44.3578,44.437,168073.0
2024-03-13 10:30:00,44.91,44.95,44.83,44.91,163200.0,44.437,44.4765,44.3578,44.437,163200.0
2024-03-13 10:35:00,44.9,44.91,44.76,44.76,196768.0,44.4271,44.437,44.2885,44.2885,196768.0
2024-03-13 10:40:00,44.77,44.82,44.76,44.8,242071.0,44.2984,44.3479,44.2885,44.3281,242071.0
2024-03-13 10:45:00,44.8,44.8,44.6,44.67,379647.0,44.3281,44.3281,44.1302,44.1995,379647.0
2024-03-13 10:50:00,44.68,44.69,44.55,44.63,424632.0,44.2094,44.2193,44.0808,44.1599,424632.0
2024-03-13 10:55:00,44.63,44.64,44.45,44.47,629273.0,44.1599,44.1698,43.9818,44.0016,629273.0
2024-03-13 11:00:00,44.46,44.52,44.43,44.48,351144.0,43.9917,44.0511,43.962,44.0115,351144.0
2024-03-13 11:05:00,44.47,44.51,44.38,44.4,287603.0,44.0016,44.0412,43.9125,43.9323,287603.0
2024-03-13 11:10:00,44.4,44.41,44.3,44.3,387680.0,43.9323,43.9422,43.8334,43.8334,387680.0
2024-03-13 11:15:00,44.3,44.33,44.21,44.21,691310.0,43.8334,43.8631,43.7443,43.7443,691310.0
2024-03-13 11:20:00,44.22,44.22,44.07,44.09,648307.0,43.7542,43.7542,43.6058,43.6256,648307.0
2024-03-13 11:25:00,44.09,44.11,43.96,43.96,661673.0,43.6256,43.6454,43.497,43.497,661673.0
2024-03-13 11:30:00,43.97,44.06,43.96,43.97,685445.0,43.5069,43.5959,43.497,43.5069,685445.0
2024-03-13 11:35:00,43.98,44.01,43.82,43.82,384263.0,43.5168,43.5464,43.3584,43.3584,384263.0
2024-03-13 11:40:00,43.83,43.88,43.7,43.73,381297.0,43.3683,43.4178,43.2397,43.2694,381297.0
2024-03-13 11:45:00,43.74,43.81,43.7,43.75,309968.0,43.2793,43.3485,43.2397,43.2892,309968.0
2024-03-13 11:50:00,43.74,43.85,43.7,43.81,414468.0,43.2793,43.3881,43.2397,43.3485,414468.0
2024-03-13 11:55:00,43.82,43.97,43.8,43.8,587857.0,43.3584,43.5069,43.3387,43.3387,587857.0
2024-03-13 12:00:00,43.81,43.83,43.75,43.75,371078.0,43.3485,43.3683,43.2892,43.2892,371078.0
2024-03-13 12:05:00,43.75,43.8,43.72,43.74,338247.0,43.2892,43.3387,43.2595,43.2793,338247.0
2024-03-13 12:10:00,43.75,43.77,43.72,43.77,214265.0,43.2892,43.309,43.2595,43.309,214265.0
2024-03-13 12:15:00,43.77,43.83,43.73,43.76,333556.0,43.309,43.3683,43.2694,43.2991,333556.0
2024-03-13 12:20:00,43.76,43.76,43.61,43.62,503246.0,43.2991,43.2991,43.1507,43.1605,503246.0
2024-03-13 12:25:00,43.62,43.64,43.54,43.55,485348.0,43.1605,43.1803,43.0814,43.0913,485348.0
2024-03-13 12:30:00,43.55,43.62,43.51,43.62,296603.0,43.0913,43.1605,43.0517,43.1605,296603.0
2024-03-13 12:35:00,43.62,43.67,43.57,43.64,356260.0,43.1605,43.21,43.1111,43.1803,356260.0
2024-03-13 12:40:00,43.63,43.7,43.6,43.62,439387.0,43.1704,43.2397,43.1408,43.1605,439387.0
2024-03-13 12:45:00,43.62,43.64,43.58,43.63,303079.0,43.1605,43.1803,43.121,43.1704,303079.0
2024-03-13 12:50:00,43.63,43.72,43.61,43.64,274760.0,43.1704,43.2595,43.1507,43.1803,274760.0
2024-03-13 12:55:00,43.65,43.66,43.49,43.6,555392.0,43.1902,43.2001,43.0319,43.1408,555392.0
2024-03-13 13:00:00,43.61,43.78,43.6,43.68,429125.0,43.1507,43.3189,43.1408,43.2199,429125.0
2024-03-13 13:05:00,43.69,43.78,43.67,43.76,304621.0,43.2298,43.3189,43.21,43.2991,304621.0
2024-03-13 13:10:00,43.76,43.84,43.7,43.7,275423.0,43.2991,43.3782,43.2397,43.2397,275423.0
2024-03-13 13:15:00,43.7,43.72,43.66,43.72,205548.0,43.2397,43.2595,43.2001,43.2595,205548.0
2024-03-13 13:20:00,43.72,43.77,43.7,43.77,182299.0,43.2595,43.309,43.2397,43.309,182299.0
2024-03-13 13:25:00,43.77,43.84,43.72,43.82,292428.0,43.309,43.3782,43.2595,43.3584,292428.0
2024-03-13 13:30:00,43.82,43.83,43.69,43.71,329567.0,43.3584,43.3683,43.2298,43.2496,329567.0
2024-03-13 13:35:00,43.72,43.79,43.7,43.7,181002.0,43.2595,43.3288,43.2397,43.2397,181002.0
2024-03-13 13:40:00,43.71,43.74,43.66,43.66,144290.0,43.2496,43.2793,43.2001,43.2001,144290.0
2024-03-13 13:45:00,43.67,43.74,43.62,43.63,230639.0,43.21,43.2793,43.1605,43.1704,230639.0
2024-03-13 13:50:00,43.62,43.66,43.59,43.63,301942.0,43.1605,43.2001,43.1309,43.1704,301942.0
2024-03-13 13:55:00,43.63,43.65,43.56,43.57,247155.0,43.1704,43.1902,43.1012,43.1111,247155.0
2024-03-13 14:00:00,43.56,43.62,43.54,43.59,176256.0,43.1012,43.1605,43.0814,43.1309,176256.0
2024-03-13 14:05:00,43.59,43.61,43.51,43.51,193168.0,43.1309,43.1507,43.0517,43.0517,193168.0
2024-03-13 14:10:00,43.52,43.58,43.51,43.54,126592.0,43.0616,43.121,43.0517,43.0814,126592.0
2024-03-13 14:15:00,43.55,43.64,43.54,43.56,225810.0,43.0913,43.1803,43.0814,43.1012,225810.0
2024-03-13 14:20:00,43.56,43.64,43.56,43.64,132947.0,43.1012,43.1803,43.1012,43.1803,132947.0
2024-03-13 14:25:00,43.64,43.7,43.63,43.68,300510.0,43.1803,43.2397,43.1704,43.2199,300510.0
2024-03-13 14:30:00,43.68,43.74,43.6,43.61,354034.0,43.2199,43.2793,43.1408,43.1507,354034.0
2024-03-13 14:35:00,43.61,43.65,43.6,43.65,171782.0,43.1507,43.1902,43.1408,43.1902,171782.0
2024-03-13 14:40:00,43.64,43.77,43.63,43.76,314021.0,43.1803,43.309,43.1704,43.2991,314021.0
2024-03-13 14:45:00,43.76,43.84,43.75,43.8,357529.0,43.2991,43.3782,43.2892,43.3387,357529.0
2024-03-13 14:50:00,43.8,43.82,43.73,43.75,407667.0,43.3387,43.3584,43.2694,43.2892,407667.0
2024-03-13 14:55:00,43.75,43.77,43.67,43.7,393110.0,43.2892,43.309,43.21,43.2397,393110.0
2024-03-13 15:00:00,43.7,43.71,43.65,43.66,254266.0,43.2397,43.2496,43.1902,43.2001,254266.0
2024-03-13 15:05:00,43.66,43.7,43.62,43.68,285533.0,43.2001,43.2397,43.1605,43.2199,285533.0
2024-03-13 15:10:00,43.68,43.69,43.63,43.66,209162.0,43.2199,43.2298,43.1704,43.2001,209162.0
2024-03-13 15:15:00,43.66,43.71,43.58,43.68,297665.0,43.2001,43.2496,43.121,43.2199,297665.0
2024-03-13 15:20:00,43.68,43.68,43.6,43.61,270265.0,43.2199,43.2199,43.1408,43.1507,270265.0
2024-03-13 15:25:00,43.61,43.64,43.42,43.48,775042.0,43.1507,43.1803,42.9627,43.022,775042.0
2024-03-13 15:30:00,43.48,43.54,43.42,43.47,785448.0,43.022,43.0814,42.9627,43.0121,785448.0
2024-03-13 15:35:00,43.48,43.48,43.34,43.34,611485.0,43.022,43.022,42.8835,42.8835,611485.0
2024-03-13 15:40:00,43.34,43.41,43.25,43.26,776812.0,42.8835,42.9528,42.7944,42.8043,776812.0
2024-03-13 15:45:00,43.26,43.5,43.24,43.47,757872.0,42.8043,43.0418,42.7846,43.0121,757872.0
2024-03-13 15:50:00,43.47,43.48,43.23,43.27,1465017.0,43.0121,43.022,42.7747,42.8142,1465017.0
2024-03-13 15:55:00,43.27,43.28,43.2,43.24,2946856.0,42.8142,42.8241,42.745,42.7846,2946856.0
2024-03-14 09:30:00,43.23,43.35,42.95,43.01,1241948.0,42.7747,42.8934,42.4976,42.557,1241948.0
2024-03-14 09:35:00,43.0,43.18,42.97,43.1,427346.0,42.5471,42.7252,42.5174,42.646,427346.0
2024-03-14 09:40:00,43.1,43.11,42.82,42.82,535223.0,42.646,42.6559,42.369,42.369,535223.0
2024-03-14 09:45:00,42.82,42.96,42.52,42.57,861023.0,42.369,42.5075,42.0721,42.1216,861023.0
2024-03-14 09:50:00,42.58,42.62,42.51,42.55,692770.0,42.1315,42.1711,42.0622,42.1018,692770.0
2024-03-14 09:55:00,42.55,42.7,42.54,42.62,380739.0,42.1018,42.2502,42.0919,42.1711,380739.0
2024-03-14 10:00:00,42.61,42.73,42.54,42.7,583807.0,42.1612,42.2799,42.0919,42.2502,583807.0
2024-03-14 10:05:00,42.71,42.87,42.68,42.85,426635.0,42.2601,42.4184,42.2305,42.3987,426635.0
2024-03-14 10:10:00,42.85,43.02,42.8,43.01,445885.0,42.3987,42.5669,42.3492,42.557,445885.0
2024-03-14 10:15:00,43.01,43.06,42.94,42.94,455163.0,42.557,42.6064,42.4877,42.4877,455163.0
2024-03-14 10:20:00,42.95,42.99,42.84,42.92,226246.0,42.4976,42.5372,42.3888,42.4679,226246.0
2024-03-14 10:25:00,42.92,43.04,42.9,43.03,285395.0,42.4679,42.5867,42.4481,42.5768,285395.0
2024-03-14 10:30:00,43.02,43.18,43.01,43.17,366883.0,42.5669,42.7252,42.557,42.7153,366883.0
2024-03-14 10:35:00,43.17,43.22,43.03,43.04,503618.0,42.7153,42.7648,42.5768,42.5867,503618.0
2024-03-14 10:40:00,43.05,43.05,42.94,42.97,386115.0,42.5966,42.5966,42.4877,42.5174,386115.0
2024-03-14 10:45:00,42.97,43.07,42.88,42.91,226922.0,42.5174,42.6163,42.4283,42.458,226922.0
2024-03-14 10:50:00,42.9,42.98,42.85,42.87,232155.0,42.4481,42.5273,42.3987,42.4184,232155.0
2024-03-14 10:55:00,42.87,42.98,42.85,42.98,366689.0,42.4184,42.5273,42.3987,42.5273,366689.0
2024-03-14 11:00:00,42.98,43.01,42.94,42.97,165746.0,42.5273,42.557,42.4877,42.5174,165746.0
2024-03-14 11:05:00,42.97,43.0,42.81,42.84,236270.0,42.5174,42.5471,42.3591,42.3888,236270.0
2024-03-14 11:10:00,42.85,42.95,42.85,42.89,253997.0,42.3987,42.4976,42.3987,42.4382,253997.0
2024-03-14 11:15:00,42.89,42.95,42.8,42.83,396043.0,42.4382,42.4976,42.3492,42.3789,396043.0
2024-03-14 11:20:00,42.84,42.85,42.68,42.73,515665.0,42.3888,42.3987,42.2305,42.2799,515665.0
2024-03-14 11:25:00,42.73,42.76,42.67,42.72,219937.0,42.2799,42.3096,42.2206,42.27,219937.0
2024-03-14 11:30:00,42.72,42.78,42.7,42.75,203238.0,42.27,42.3294,42.2502,42.2997,203238.0
2024-03-14 11:35:00,42.74,42.83,42.72,42.83,239127.0,42.2898,42.3789,42.27,42.3789,239127.0
2024-03-14 11:40:00,42.83,42.85,42.76,42.83,241510.0,42.3789,42.3987,42.3096,42.3789,241510.0
2024-03-14 11:45:00,42.83,42.89,42.79,42.81,243576.0,42.3789,42.4382,42.3393,42.3591,243576.0
2024-03-14 11:50:00,42.82,42.89,42.8,42.88,118080.0,42.369,42.4382,42.3492,42.4283,118080.0
2024-03-14 11:55:00,42.88,42.95,42.88,42.95,195392.0,42.4283,42.4976,42.4283,42.4976,195392.0
2024-03-14 12:00:00,42.95,43.01,42.94,42.94,163843.0,42.4976,42.557,42.4877,42.4877,163843.0
2024-03-14 12:05:00,42.95,42.96,42.86,42.89,176281.0,42.4976,42.5075,42.4086,42.4382,176281.0
2024-03-14 12:10:00,42.88,42.91,42.85,42.86,129251.0,42.4283,42.458,42.3987,42.4086,129251.0
2024-03-14 12:15:00,42.87,42.91,42.83,42.84,163515.0,42.4184,42.458,42.3789,42.3888,163515.0
2024-03-14 12:20:00,42.84,42.91,42.83,42.88,147447.0,42.3888,42.458,42.3789,42.4283,147447.0
2024-03-14 12:25:00,42.89,42.91,42.85,42.86,133263.0,42.4382,42.458,42.3987,42.4086,133263.0
2024-03-14 12:30:00,42.86,42.92,42.85,42.88,157801.0,42.4086,42.4679,42.3987,42.4283,157801.0
2024-03-14 12:35:00,42.88,43.01,42.87,43.01,286469.0,42.4283,42.557,42.4184,42.557,286469.0
2024-03-14 12:40:00,43.01,43.01,42.84,42.89,241824.0,42.557,42.557,42.3888,42.4382,241824.0
2024-03-14 12:45:00,42.89,42.92,42.82,42.84,104801.0,42.4382,42.4679,42.369,42.3888,104801.0
2024-03-14 12:50:00,42.84,42.91,42.83,42.84,101629.0,42.3888,42.458,42.3789,42.3888,101629.0
2024-03-14 12:55:00,42.84,42.86,42.79,42.8,125304.0,42.3888,42.4086,42.3393,42.3492,125304.0
2024-03-14 13:00:00,42.79,42.79,42.71,42.73,122318.0,42.3393,42.3393,42.2601,42.2799,122318.0
2024-03-14 13:05:00,42.73,42.76,42.72,42.76,117280.0,42.2799,42.3096,42.27,42.3096,117280.0
2024-03-14 13:10:00,42.75,42.78,42.71,42.74,91150.0,42.2997,42.3294,42.2601,42.2898,91150.0
2024-03-14 13:15:00,42.75,42.77,42.7,42.71,163138.0,42.2997,42.3195,42.2502,42.2601,163138.0
2024-03-14 13:20:00,42.7,42.78,42.68,42.75,311457.0,42.2502,42.3294,42.2305,42.2997,311457.0
2024-03-14 13:25:00,42.76,42.78,42.73,42.75,107285.0,42.3096,42.3294,42.2799,42.2997,107285.0
2024-03-14 13:30:00,42.75,42.77,42.69,42.76,163901.0,42.2997,42.3195,42.2403,42.3096,163901.0
2024-03-14 13:35:00,42.76,42.78,42.72,42.75,158914.0,42.3096,42.3294,42.27,42.2997,158914.0
2024-03-14 13:40:00,42.75,42.76,42.71,42.75,134902.0,42.2997,42.3096,42.2601,42.2997,134902.0
2024-03-14 13:45:00,42.74,42.77,42.7,42.77,110412.0,42.2898,42.3195,42.2502,42.3195,110412.0
2024-03-14 13:50:00,42.77,42.83,42.74,42.81,144654.0,42.3195,42.3789,42.2898,42.3591,144654.0
2024-03-14 13:55:00,42.8,42.87,42.8,42.87,149821.0,42.3492,42.4184,42.3492,42.4184,149821.0
2024-03-14 14:00:00,42.87,42.98,42.87,42.9,509098.0,42.4184,42.5273,42.4184,42.4481,509098.0
2024-03-14 14:05:00,42.9,43.0,42.89,42.99,158557.0,42.4481,42.5471,42.4382,42.5372,158557.0
2024-03-14 14:10:00,43.0,43.03,42.95,42.98,189513.0,42.5471,42.5768,42.4976,42.5273,189513.0
2024-03-14 14:15:00,42.98,43.04,42.93,42.98,184803.0,42.5273,42.5867,42.4778,42.5273,184803.0
2024-03-14 14:20:00,42.99,43.01,42.94,42.94,133845.0,42.5372,42.557,42.4877,42.4877,133845.0
2024-03-14 14:25:00,42.94,42.98,42.93,42.96,115281.0,42.4877,42.5273,42.4778,42.5075,115281.0
2024-03-14 14:30:00,42.97,42.99,42.91,42.97,170748.0,42.5174,42.5372,42.458,42.5174,170748.0
2024-03-14 14:35:00,42.97,42.98,42.88,42.9,205764.0,42.5174,42.5273,42.4283,42.4481,205764.0
2024-03-14 14:40:00,42.9,42.91,42.86,42.89,148376.0,42.4481,42.458,42.4086,42.4382,148376.0
2024-03-14 14:45:00,42.88,42.95,42.87,42.91,141446.0,42.4283,42.4976,42.4184,42.458,141446.0
2024-03-14 14:50:00,42.9,42.91,42.81,42.82,115535.0,42.4481,42.458,42.3591,42.369,115535.0
2024-03-14 14:55:00,42.82,42.85,42.81,42.82,123656.0,42.369,42.3987,42.3591,42.369,123656.0
2024-03-14 15:00:00,42.81,42.82,42.68,42.69,230485.0,42.3591,42.369,42.2305,42.2403,230485.0
2024-03-14 15:05:00,42.69,42.71,42.59,42.62,413865.0,42.2403,42.2601,42.1414,42.1711,413865.0
2024-03-14 15:10:00,42.61,42.62,42.56,42.59,214672.0,42.1612,42.1711,42.1117,42.1414,214672.0
2024-03-14 15:15:00,42.59,42.66,42.57,42.6,288977.0,42.1414,42.2107,42.1216,42.1513,288977.0
2024-03-14 15:20:00,42.59,42.61,42.52,42.54,266090.0,42.1414,42.1612,42.0721,42.0919,266090.0
2024-03-14 15:25:00,42.54,42.59,42.51,42.56,241504.0,42.0919,42.1414,42.0622,42.1117,241504.0
2024-03-14 15:30:00,42.55,42.59,42.53,42.55,255297.0,42.1018,42.1414,42.082,42.1018,255297.0
2024-03-14 15:35:00,42.55,42.66,42.52,42.65,352287.0,42.1018,42.2107,42.0721,42.2008,352287.0
2024-03-14 15:40:00,42.65,42.69,42.63,42.66,357053.0,42.2008,42.2403,42.181,42.2107,357053.0
2024-03-14 15:45:00,42.66,42.76,42.65,42.73,640783.0,42.2107,42.3096,42.2008,42.2799,640783.0
2024-03-14 15:50:00,42.75,42.84,42.72,42.83,912208.0,42.2997,42.3888,42.27,42.3789,912208.0
2024-03-14 15:55:00,42.82,42.83,42.68,42.79,2754709.0,42.369,42.3789,42.2305,42.3393,2754709.0
2024-03-15 09:30:00,42.45,42.7,42.35,42.44,6694176.0,42.0029,42.2502,41.9039,41.993,6694176.0
2024-03-15 09:35:00,42.44,42.58,42.4,42.48,338892.0,41.993,42.1315,41.9534,42.0326,338892.0
2024-03-15 09:40:00,42.5,42.63,42.39,42.55,442852.0,42.0523,42.181,41.9435,42.1018,442852.0
2024-03-15 09:45:00,42.55,42.73,42.51,42.71,424019.0,42.1018,42.2799,42.0622,42.2601,424019.0
2024-03-15 09:50:00,42.71,42.93,42.65,42.88,325461.0,42.2601,42.4778,42.2008,42.4283,325461.0
2024-03-15 09:55:00,42.88,43.14,42.87,42.92,576214.0,42.4283,42.6856,42.4184,42.4679,576214.0
2024-03-15 10:00:00,42.91,43.08,42.81,42.82,538897.0,42.458,42.6262,42.3591,42.369,538897.0
2024-03-15 10:05:00,42.83,42.85,42.66,42.79,302454.0,42.3789,42.3987,42.2107,42.3393,302454.0
2024-03-15 10:10:00,42.79,43.02,42.79,43.01,322561.0,42.3393,42.5669,42.3393,42.557,322561.0
2024-03-15 10:15:00,43.01,43.03,42.84,42.86,495371.0,42.557,42.5768,42.3888,42.4086,495371.0
2024-03-15 10:20:00,42.86,42.98,42.73,42.89,288305.0,42.4086,42.5273,42.2799,42.4382,288305.0
2024-03-15 10:25:00,42.89,42.98,42.86,42.97,295741.0,42.4382,42.5273,42.4086,42.5174,295741.0
2024-03-15 10:30:00,42.97,43.03,42.94,42.99,295668.0,42.5174,42.5768,42.4877,42.5372,295668.0
2024-03-15 10:35:00,42.98,43.15,42.98,43.07,391175.0,42.5273,42.6955,42.5273,42.6163,391175.0
2024-03-15 10:40:00,43.07,43.08,42.93,42.95,215047.0,42.6163,42.6262,42.4778,42.4976,215047.0
2024-03-15 10:45:00,42.96,43.03,42.92,42.98,205880.0,42.5075,42.5768,42.4679,42.5273,205880.0
2024-03-15 10:50:00,42.97,42.99,42.82,42.84,173103.0,42.5174,42.5372,42.369,42.3888,173103.0
2024-03-15 10:55:00,42.84,42.9,42.81,42.81,185456.0,42.3888,42.4481,42.3591,42.3591,185456.0
2024-03-15 11:00:00,42.82,42.84,42.72,42.77,242550.0,42.369,42.3888,42.27,42.3195,242550.0
2024-03-15 11:05:00,42.77,42.77,42.65,42.7,262196.0,42.3195,42.3195,42.2008,42.2502,262196.0
2024-03-15 11:10:00,42.7,42.81,42.69,42.8,222265.0,42.2502,42.3591,42.2403,42.3492,222265.0
2024-03-15 11:15:00,42.8,42.88,42.79,42.81,158006.0,42.3492,42.4283,42.3393,42.3591,158006.0
2024-03-15 11:20:00,42.82,42.87,42.78,42.81,158541.0,42.369,42.4184,42.3294,42.3591,158541.0
2024-03-15 11:25:00,42.81,42.87,42.73,42.81,195978.0,42.3591,42.4184,42.2799,42.3591,195978.0
2024-03-15 11:30:00,42.81,42.86,42.71,42.72,143476.0,42.3591,42.4086,42.2601,42.27,143476.0
2024-03-15 11:35:00,42.72,42.79,42.68,42.69,159590.0,42.27,42.3393,42.2305,42.2403,159590.0
2024-03-15 11:40:00,42.69,42.77,42.67,42.76,171360.0,42.2403,42.3195,42.2206,42.3096,171360.0
2024-03-15 11:45:00,42.76,42.82,42.7,42.72,132207.0,42.3096,42.369,42.2502,42.27,132207.0
2024-03-15 11:50:00,42.72,42.77,42.68,42.71,166572.0,42.27,42.3195,42.2305,42.2601,166572.0
2024-03-15 11:55:00,42.71,42.77,42.7,42.71,173434.0,42.2601,42.3195,42.2502,42.2601,173434.0
2024-03-15 12:00:00,42.71,42.73,42.66,42.67,158006.0,42.2601,42.2799,42.2107,42.2206,158006.0
2024-03-15 12:05:00,42.66,42.72,42.64,42.69,158759.0,42.2107,42.27,42.1909,42.2403,158759.0
2024-03-15 12:10:00,42.69,42.71,42.63,42.64,122252.0,42.2403,42.2601,42.181,42.1909,122252.0
2024-03-15 12:15:00,42.65,42.66,42.6,42.63,206379.0,42.2008,42.2107,42.1513,42.181,206379.0
2024-03-15 12:20:00,42.64,42.79,42.63,42.77,186028.0,42.1909,42.3393,42.181,42.3195,186028.0
2024-03-15 12:25:00,42.77,42.85,42.73,42.75,260008.0,42.3195,42.3987,42.2799,42.2997,260008.0
2024-03-15 12:30:00,42.75,42.89,42.75,42.78,197031.0,42.2997,42.4382,42.2997,42.3294,197031.0
2024-03-15 12:35:00,42.79,42.91,42.76,42.84,248499.0,42.3393,42.458,42.3096,42.3888,248499.0
2024-03-15 12:40:00,42.84,42.88,42.81,42.88,143181.0,42.3888,42.4283,42.3591,42.4283,143181.0
2024-03-15 12:45:00,42.88,42.9,42.8,42.84,177909.0,42.4283,42.4481,42.3492,42.3888,177909.0
2024-03-15 12:50:00,42.84,42.88,42.75,42.76,277251.0,42.3888,42.4283,42.2997,42.3096,277251.0
2024-03-15 12:55:00,42.76,42.77,42.67,42.68,112082.0,42.3096,42.3195,42.2206,42.2305,112082.0
2024-03-15 13:00:00,42.67,42.7,42.61,42.61,145109.0,42.2206,42.2502,42.1612,42.1612,145109.0
2024-03-15 13:05:00,42.61,42.71,42.6,42.69,199285.0,42.1612,42.2601,42.1513,42.2403,199285.0
2024-03-15 13:10:00,42.68,42.74,42.67,42.7,149199.0,42.2305,42.2898,42.2206,42.2502,149199.0
2024-03-15 13:15:00,42.7,42.74,42.67,42.7,128131.0,42.2502,42.2898,42.2206,42.2502,128131.0
2024-03-15 13:20:00,42.7,42.8,42.69,42.78,153559.0,42.2502,42.3492,42.2403,42.3294,153559.0
2024-03-15 13:25:00,42.78,42.81,42.72,42.75,150747.0,42.3294,42.3591,42.27,42.2997,150747.0
2024-03-15 13:30:00,42.75,42.79,42.74,42.75,118080.0,42.2997,42.3393,42.2898,42.2997,118080.0
2024-03-15 13:35:00,42.74,42.83,42.74,42.81,120268.0,42.2898,42.3789,42.2898,42.3591,120268.0
2024-03-15 13:40:00,42.82,42.85,42.81,42.81,151102.0,42.369,42.3987,42.3591,42.3591,151102.0
2024-03-15 13:45:00,42.81,42.83,42.76,42.77,141168.0,42.3591,42.3789,42.3096,42.3195,141168.0
2024-03-15 13:50:00,42.77,42.84,42.76,42.83,152411.0,42.3195,42.3888,42.3096,42.3789,152411.0
2024-03-15 13:55:00,42.83,42.89,42.82,42.85,165457.0,42.3789,42.4382,42.369,42.3987,165457.0
2024-03-15 14:00:00,42.86,42.89,42.83,42.84,148252.0,42.4086,42.4382,42.3789,42.3888,148252.0
2024-03-15 14:05:00,42.84,42.85,42.8,42.82,156644.0,42.3888,42.3987,42.3492,42.369,156644.0
2024-03-15 14:10:00,42.82,42.86,42.77,42.78,169425.0,42.369,42.4086,42.3195,42.3294,169425.0
2024-03-15 14:15:00,42.79,42.82,42.75,42.75,139223.0,42.3393,42.369,42.2997,42.2997,139223.0
2024-03-15 14:20:00,42.76,42.77,42.7,42.71,158506.0,42.3096,42.3195,42.2502,42.2601,158506.0
2024-03-15 14:25:00,42.7,42.72,42.66,42.71,141511.0,42.2502,42.27,42.2107,42.2601,141511.0
2024-03-15 14:30:00,42.7,42.77,42.69,42.76,130480.0,42.2502,42.3195,42.2403,42.3096,130480.0
2024-03-15 14:35:00,42.75,42.85,42.73,42.84,173156.0,42.2997,42.3987,42.2799,42.3888,173156.0
2024-03-15 14:40:00,42.85,42.89,42.81,42.83,185881.0,42.3987,42.4382,42.3591,42.3789,185881.0
2024-03-15 14:45:00,42.83,42.84,42.77,42.79,210049.0,42.3789,42.3888,42.3195,42.3393,210049.0
2024-03-15 14:50:00,42.79,42.86,42.78,42.84,231781.0,42.3393,42.4086,42.3294,42.3888,231781.0
2024-03-15 14:55:00,42.84,42.89,42.81,42.83,216134.0,42.3888,42.4382,42.3591,42.3789,216134.0
2024-03-15 15:00:00,42.82,42.89,42.8,42.88,281777.0,42.369,42.4382,42.3492,42.4283,281777.0
2024-03-15 15:05:00,42.89,42.89,42.79,42.84,210476.0,42.4382,42.4382,42.3393,42.3888,210476.0
2024-03-15 15:10:00,42.84,42.88,42.82,42.83,189999.0,42.3888,42.4283,42.369,42.3789,189999.0
2024-03-15 15:15:00,42.84,42.85,42.8,42.84,213314.0,42.3888,42.3987,42.3492,42.3888,213314.0
2024-03-15 15:20:00,42.84,42.89,42.78,42.84,390007.0,42.3888,42.4382,42.3294,42.3888,390007.0
2024-03-15 15:25:00,42.84,42.93,42.84,42.89,387158.0,42.3888,42.4778,42.3888,42.4382,387158.0
2024-03-15 15:30:00,42.89,42.9,42.83,42.83,253495.0,42.4382,42.4481,42.3789,42.3789,253495.0
2024-03-15 15:35:00,42.84,42.86,42.76,42.78,322221.0,42.3888,42.4086,42.3096,42.3294,322221.0
2024-03-15 15:40:00,42.77,42.84,42.77,42.83,395363.0,42.3195,42.3888,42.3195,42.3789,395363.0
2024-03-15 15:45:00,42.84,42.88,42.81,42.88,458940.0,42.3888,42.4283,42.3591,42.4283,458940.0
2024-03-15 15:50:00,42.87,42.96,42.82,42.87,983550.0,42.4184,42.5075,42.369,42.4184,983550.0
2024-03-15 15:55:00,42.87,42.87,42.63,42.67,3170790.0,42.4184,42.4184,42.181,42.2206,3170790.0
2024-03-18 09:30:00,43.09,43.38,43.04,43.2,1203121.0,42.6361,42.9231,42.5867,42.745,1203121.0
2024-03-18 09:35:00,43.2,43.29,43.08,43.14,372791.0,42.745,42.834,42.6262,42.6856,372791.0
2024-03-18 09:40:00,43.15,43.25,43.11,43.2,393465.0,42.6955,42.7944,42.6559,42.745,393465.0
2024-03-18 09:45:00,43.21,43.26,43.05,43.13,268772.0,42.7549,42.8043,42.5966,42.6757,268772.0
2024-03-18 09:50:00,43.13,43.15,43.05,43.1,252756.0,42.6757,42.6955,42.5966,42.646,252756.0
2024-03-18 09:55:00,43.1,43.12,42.88,43.02,345173.0,42.646,42.6658,42.4283,42.5669,345173.0
2024-03-18 10:00:00,43.03,43.13,43.02,43.09,462869.0,42.5768,42.6757,42.5669,42.6361,462869.0
2024-03-18 10:05:00,43.09,43.24,43.02,43.23,280000.0,42.6361,42.7846,42.5669,42.7747,280000.0
2024-03-18 10:10:00,43.23,43.31,43.19,43.19,289024.0,42.7747,42.8538,42.7351,42.7351,289024.0
2024-03-18 10:15:00,43.19,43.23,43.15,43.15,147114.0,42.7351,42.7747,42.6955,42.6955,147114.0
2024-03-18 10:20:00,43.16,43.18,43.05,43.15,255193.0,42.7054,42.7252,42.5966,42.6955,255193.0
2024-03-18 10:25:00,43.14,43.25,43.13,43.23,232833.0,42.6856,42.7944,42.6757,42.7747,232833.0
2024-03-18 10:30:00,43.23,43.23,43.03,43.06,208398.0,42.7747,42.7747,42.5768,42.6064,208398.0
2024-03-18 10:35:00,43.05,43.11,43.03,43.05,172258.0,42.5966,42.6559,42.5768,42.5966,172258.0
2024-03-18 10:40:00,43.05,43.14,43.05,43.07,142282.0,42.5966,42.6856,42.5966,42.6163,142282.0
2024-03-18 10:45:00,43.07,43.1,42.94,42.94,305323.0,42.6163,42.646,42.4877,42.4877,305323.0
2024-03-18 10:50:00,42.94,42.98,42.81,42.84,216931.0,42.4877,42.5273,42.3591,42.3888,216931.0
2024-03-18 10:55:00,42.84,42.89,42.8,42.84,294686.0,42.3888,42.4382,42.3492,42.3888,294686.0
2024-03-18 11:00:00,42.85,42.91,42.81,42.9,201732.0,42.3987,42.458,42.3591,42.4481,201732.0
2024-03-18 11:05:00,42.89,42.97,42.86,42.95,167841.0,42.4382,42.5174,42.4086,42.4976,167841.0
2024-03-18 11:10:00,42.94,42.95,42.81,42.82,174361.0,42.4877,42.4976,42.3591,42.369,174361.0
2024-03-18 11:15:00,42.83,42.83,42.74,42.81,201975.0,42.3789,42.3789,42.2898,42.3591,201975.0
2024-03-18 11:20:00,42.8,42.81,42.74,42.75,228236.0,42.3492,42.3591,42.2898,42.2997,228236.0
2024-03-18 11:25:00,42.74,42.75,42.67,42.73,313086.0,42.2898,42.2997,42.2206,42.2799,313086.0
2024-03-18 11:30:00,42.73,42.74,42.62,42.66,238388.0,42.2799,42.2898,42.1711,42.2107,238388.0
2024-03-18 11:35:00,42.67,42.76,42.65,42.75,145601.0,42.2206,42.3096,42.2008,42.2997,145601.0
2024-03-18 11:40:00,42.75,42.78,42.73,42.76,157804.0,42.2997,42.3294,42.2799,42.3096,157804.0
2024-03-18 11:45:00,42.76,42.76,42.69,42.71,102400.0,42.3096,42.3096,42.2403,42.2601,102400.0
2024-03-18 11:50:00,42.71,42.72,42.61,42.65,134416.0,42.2601,42.27,42.1612,42.2008,134416.0
2024-03-18 11:55:00,42.65,42.77,42.64,42.75,120291.0,42.2008,42.3195,42.1909,42.2997,120291.0
2024-03-18 12:00:00,42.74,42.78,42.69,42.69,165154.0,42.2898,42.3294,42.2403,42.2403,165154.0
2024-03-18 12:05:00,42.69,42.73,42.68,42.72,111127.0,42.2403,42.2799,42.2305,42.27,111127.0
2024-03-18 12:10:00,42.73,42.82,42.71,42.77,171750.0,42.2799,42.369,42.2601,42.3195,171750.0
2024-03-18 12:15:00,42.78,42.79,42.71,42.72,89736.0,42.3294,42.3393,42.2601,42.27,89736.0
2024-03-18 12:20:00,42.71,42.76,42.7,42.76,81831.0,42.2601,42.3096,42.2502,42.3096,81831.0
2024-03-18 12:25:00,42.76,42.77,42.69,42.7,149274.0,42.3096,42.3195,42.2403,42.2502,149274.0
2024-03-18 12:30:00,42.7,42.74,42.68,42.74,99916.0,42.2502,42.2898,42.2305,42.2898,99916.0
2024-03-18 12:35:00,42.74,42.78,42.7,42.75,92824.0,42.2898,42.3294,42.2502,42.2997,92824.0
2024-03-18 12:40:00,42.75,42.81,42.71,42.8,81530.0,42.2997,42.3591,42.2601,42.3492,81530.0
2024-03-18 12:45:00,42.8,42.81,42.74,42.75,100211.0,42.3492,42.3591,42.2898,42.2997,100211.0
2024-03-18 12:50:00,42.74,42.75,42.62,42.68,218426.0,42.2898,42.2997,42.1711,42.2305,218426.0
2024-03-18 12:55:00,42.68,42.69,42.63,42.67,116636.0,42.2305,42.2403,42.181,42.2206,116636.0
2024-03-18 13:00:00,42.66,42.66,42.59,42.61,141860.0,42.2107,42.2107,42.1414,42.1612,141860.0
2024-03-18 13:05:00,42.62,42.71,42.6,42.7,112223.0,42.1711,42.2601,42.1513,42.2502,112223.0
2024-03-18 13:10:00,42.69,42.72,42.68,42.71,80103.0,42.2403,42.27,42.2305,42.2601,80103.0
2024-03-18 13:15:00,42.72,42.72,42.67,42.68,74436.0,42.27,42.27,42.2206,42.2305,74436.0
2024-03-18 13:20:00,42.69,42.75,42.68,42.73,96194.0,42.2403,42.2997,42.2305,42.2799,96194.0
2024-03-18 13:25:00,42.73,42.76,42.72,42.74,84846.0,42.2799,42.3096,42.27,42.2898,84846.0
2024-03-18 13:30:00,42.75,42.76,42.68,42.7,101479.0,42.2997,42.3096,42.2305,42.2502,101479.0
2024-03-18 13:35:00,42.7,42.71,42.61,42.62,172634.0,42.2502,42.2601,42.1612,42.1711,172634.0
2024-03-18 13:40:00,42.63,42.68,42.61,42.68,118612.0,42.181,42.2305,42.1612,42.2305,118612.0
2024-03-18 13:45:00,42.67,42.73,42.66,42.73,111539.0,42.2206,42.2799,42.2107,42.2799,111539.0
2024-03-18 13:50:00,42.74,42.77,42.69,42.72,114912.0,42.2898,42.3195,42.2403,42.27,114912.0
2024-03-18 13:55:00,42.72,42.76,42.7,42.74,77718.0,42.27,42.3096,42.2502,42.2898,77718.0
2024-03-18 14:00:00,42.74,42.75,42.68,42.7,130902.0,42.2898,42.2997,42.2305,42.2502,130902.0
2024-03-18 14:05:00,42.7,42.73,42.65,42.72,96242.0,42.2502,42.2799,42.2008,42.27,96242.0
2024-03-18 14:10:00,42.71,42.77,42.7,42.71,130438.0,42.2601,42.3195,42.2502,42.2601,130438.0
2024-03-18 14:15:00,42.72,42.77,42.71,42.75,122620.0,42.27,42.3195,42.2601,42.2997,122620.0
2024-03-18 14:20:00,42.74,42.79,42.69,42.79,107364.0,42.2898,42.3393,42.2403,42.3393,107364.0
2024-03-18 14:25:00,42.79,42.85,42.78,42.84,142646.0,42.3393,42.3987,42.3294,42.3888,142646.0
2024-03-18 14:30:00,42.84,42.86,42.8,42.86,106219.0,42.3888,42.4086,42.3492,42.4086,106219.0
2024-03-18 14:35:00,42.86,42.91,42.85,42.88,161805.0,42.4086,42.458,42.3987,42.4283,161805.0
2024-03-18 14:40:00,42.87,42.88,42.78,42.82,141898.0,42.4184,42.4283,42.3294,42.369,141898.0
2024-03-18 14:45:00,42.82,42.86,42.78,42.86,179406.0,42.369,42.4086,42.3294,42.4086,179406.0
2024-03-18 14:50:00,42.86,42.86,42.8,42.81,66505.0,42.4086,42.4086,42.3492,42.3591,66505.0
2024-03-18 14:55:00,42.81,42.87,42.78,42.86,117724.0,42.3591,42.4184,42.3294,42.4086,117724.0
2024-03-18 15:00:00,42.86,42.87,42.8,42.86,159207.0,42.4086,42.4184,42.3492,42.4086,159207.0
2024-03-18 15:05:00,42.86,42.93,42.83,42.91,144464.0,42.4086,42.4778,42.3789,42.458,144464.0
2024-03-18 15:10:00,42.92,42.94,42.88,42.89,184249.0,42.4679,42.4877,42.4283,42.4382,184249.0
2024-03-18 15:15:00,42.9,42.93,42.86,42.88,191885.0,42.4481,42.4778,42.4086,42.4283,191885.0
2024-03-18 15:20:00,42.89,42.89,42.79,42.81,207331.0,42.4382,42.4382,42.3393,42.3591,207331.0
2024-03-18 15:25:00,42.8,42.82,42.76,42.8,151058.0,42.3492,42.369,42.3096,42.3492,151058.0
2024-03-18 15:30:00,42.8,42.83,42.78,42.83,153322.0,42.3492,42.3789,42.3294,42.3789,153322.0
2024-03-18 15:35:00,42.83,42.83,42.77,42.8,220482.0,42.3789,42.3789,42.3195,42.3492,220482.0
2024-03-18 15:40:00,42.8,42.81,42.75,42.79,211732.0,42.3492,42.3591,42.2997,42.3393,211732.0
2024-03-18 15:45:00,42.78,42.82,42.76,42.8,242815.0,42.3294,42.369,42.3096,42.3492,242815.0
2024-03-18 15:50:00,42.8,42.8,42.67,42.67,665021.0,42.3492,42.3492,42.2206,42.2206,665021.0
2024-03-18 15:55:00,42.68,42.76,42.67,42.7,1672500.0,42.2305,42.3096,42.2206,42.2502,1672500.0
2024-03-19 09:30:00,42.25,42.27,41.92,42.11,1071605.0,41.805,41.8248,41.4785,41.6665,1071605.0
2024-03-19 09:35:00,42.11,42.19,42.0,42.05,291319.0,41.6665,41.7456,41.5576,41.6071,291319.0
2024-03-19 09:40:00,42.05,42.05,41.94,41.97,620403.0,41.6071,41.6071,41.4982,41.5279,620403.0
2024-03-19 09:45:00,41.97,42.03,41.81,41.82,577557.0,41.5279,41.5873,41.3696,41.3795,577557.0
2024-03-19 09:50:00,41.82,41.92,41.74,41.82,504620.0,41.3795,41.4785,41.3004,41.3795,504620.0
2024-03-19 09:55:00,41.82,41.84,41.75,41.8,451296.0,41.3795,41.3993,41.3102,41.3597,451296.0
2024-03-19 10:00:00,41.8,41.86,41.72,41.84,463618.0,41.3597,41.4191,41.2806,41.3993,463618.0
2024-03-19 10:05:00,41.85,41.9,41.82,41.83,327529.0,41.4092,41.4587,41.3795,41.3894,327529.0
2024-03-19 10:10:00,41.83,41.87,41.76,41.79,376365.0,41.3894,41.429,41.3201,41.3498,376365.0
2024-03-19 10:15:00,41.78,41.8,41.6,41.61,613387.0,41.3399,41.3597,41.1618,41.1717,613387.0
2024-03-19 10:20:00,41.6,41.65,41.47,41.59,886072.0,41.1618,41.2113,41.0332,41.1519,886072.0
2024-03-19 10:25:00,41.59,41.67,41.48,41.51,491921.0,41.1519,41.2311,41.0431,41.0728,491921.0
2024-03-19 10:30:00,41.51,41.59,41.44,41.48,555192.0,41.0728,41.1519,41.0035,41.0431,555192.0
2024-03-19 10:35:00,41.48,41.6,41.48,41.52,513995.0,41.0431,41.1618,41.0431,41.0827,513995.0
2024-03-19 10:40:00,41.52,41.76,41.45,41.71,835519.0,41.0827,41.3201,41.0134,41.2707,835519.0
2024-03-19 10:45:00,41.7,41.8,41.66,41.78,388810.0,41.2608,41.3597,41.2212,41.3399,388810.0
2024-03-19 10:50:00,41.77,41.8,41.7,41.77,281603.0,41.33,41.3597,41.2608,41.33,281603.0
2024-03-19 10:55:00,41.77,41.81,41.68,41.69,206552.0,41.33,41.3696,41.241,41.2509,206552.0
2024-03-19 11:00:00,41.69,41.7,41.56,41.6,364925.0,41.2509,41.2608,41.1222,41.1618,364925.0
2024-03-19 11:05:00,41.61,41.75,41.6,41.66,252365.0,41.1717,41.3102,41.1618,41.2212,252365.0
2024-03-19 11:10:00,41.66,41.75,41.62,41.73,162169.0,41.2212,41.3102,41.1816,41.2905,162169.0
2024-03-19 11:15:00,41.72,41.76,41.66,41.69,148402.0,41.2806,41.3201,41.2212,41.2509,148402.0
2024-03-19 11:20:00,41.69,41.69,41.57,41.58,273360.0,41.2509,41.2509,41.1321,41.142,273360.0
2024-03-19 11:25:00,41.59,41.68,41.57,41.62,200978.0,41.1519,41.241,41.1321,41.1816,200978.0
2024-03-19 11:30:00,41.62,41.7,41.59,41.66,338278.0,41.1816,41.2608,41.1519,41.2212,338278.0
2024-03-19 11:35:00,41.66,41.78,41.66,41.7,338092.0,41.2212,41.3399,41.2212,41.2608,338092.0
2024-03-19 11:40:00,41.7,41.72,41.67,41.71,120744.0,41.2608,41.2806,41.2311,41.2707,120744.0
2024-03-19 11:45:00,41.71,41.77,41.68,41.75,277400.0,41.2707,41.33,41.241,41.3102,277400.0
2024-03-19 11:50:00,41.75,41.78,41.68,41.71,319628.0,41.3102,41.3399,41.241,41.2707,319628.0
2024-03-19 11:55:00,41.71,41.77,41.68,41.76,228506.0,41.2707,41.33,41.241,41.3201,228506.0
2024-03-19 12:00:00,41.76,41.8,41.71,41.79,199176.0,41.3201,41.3597,41.2707,41.3498,199176.0
2024-03-19 12:05:00,41.79,41.87,41.77,41.84,206529.0,41.3498,41.429,41.33,41.3993,206529.0
2024-03-19 12:10:00,41.84,41.91,41.83,41.85,190435.0,41.3993,41.4686,41.3894,41.4092,190435.0
2024-03-19 12:15:00,41.85,41.96,41.82,41.96,202577.0,41.4092,41.518,41.3795,41.518,202577.0
2024-03-19 12:20:00,41.96,42.02,41.95,41.99,279431.0,41.518,41.5774,41.5081,41.5477,279431.0
2024-03-19 12:25:00,42.0,42.02,41.93,41.96,321914.0,41.5576,41.5774,41.4884,41.518,321914.0
2024-03-19 12:30:00,41.97,42.04,41.95,42.04,255395.0,41.5279,41.5972,41.5081,41.5972,255395.0
2024-03-19 12:35:00,42.04,42.09,42.01,42.08,187340.0,41.5972,41.6467,41.5675,41.6368,187340.0
2024-03-19 12:40:00,42.08,42.16,42.07,42.15,228933.0,41.6368,41.7159,41.6269,41.706,228933.0
2024-03-19 12:45:00,42.16,42.18,42.09,42.12,298894.0,41.7159,41.7357,41.6467,41.6763,298894.0
2024-03-19 12:50:00,42.12,42.29,42.11,42.25,380367.0,41.6763,41.8446,41.6665,41.805,380367.0
2024-03-19 12:55:00,42.25,42.29,42.13,42.16,197022.0,41.805,41.8446,41.6862,41.7159,197022.0
2024-03-19 13:00:00,42.16,42.29,42.15,42.23,196309.0,41.7159,41.8446,41.706,41.7852,196309.0
2024-03-19 13:05:00,42.23,42.23,42.11,42.11,200124.0,41.7852,41.7852,41.6665,41.6665,200124.0
2024-03-19 13:10:00,42.12,42.14,42.11,42.11,99507.0,41.6763,41.6961,41.6665,41.6665,99507.0
2024-03-19 13:15:00,42.12,42.12,42.07,42.07,163025.0,41.6763,41.6763,41.6269,41.6269,163025.0
2024-03-19 13:20:00,42.07,42.1,42.03,42.09,108355.0,41.6269,41.6566,41.5873,41.6467,108355.0
2024-03-19 13:25:00,42.1,42.2,42.07,42.18,161617.0,41.6566,41.7555,41.6269,41.7357,161617.0
2024-03-19 13:30:00,42.18,42.23,42.14,42.19,259514.0,41.7357,41.7852,41.6961,41.7456,259514.0
2024-03-19 13:35:00,42.18,42.19,42.13,42.16,169989.0,41.7357,41.7456,41.6862,41.7159,169989.0
2024-03-19 13:40:00,42.16,42.16,42.08,42.09,105292.0,41.7159,41.7159,41.6368,41.6467,105292.0
2024-03-19 13:45:00,42.09,42.17,42.09,42.13,105101.0,41.6467,41.7258,41.6467,41.6862,105101.0
2024-03-19 13:50:00,42.13,42.15,42.04,42.07,134346.0,41.6862,41.706,41.5972,41.6269,134346.0
2024-03-19 13:55:00,42.07,42.1,42.06,42.09,94438.0,41.6269,41.6566,41.617,41.6467,94438.0
2024-03-19 14:00:00,42.08,42.1,42.04,42.07,100944.0,41.6368,41.6566,41.5972,41.6269,100944.0
2024-03-19 14:05:00,42.07,42.1,42.02,42.03,142498.0,41.6269,41.6566,41.5774,41.5873,142498.0
2024-03-19 14:10:00,42.04,42.08,42.0,42.04,111486.0,41.5972,41.6368,41.5576,41.5972,111486.0
2024-03-19 14:15:00,42.05,42.14,42.03,42.1,117407.0,41.6071,41.6961,41.5873,41.6566,117407.0
2024-03-19 14:20:00,42.09,42.11,42.04,42.05,119320.0,41.6467,41.6665,41.5972,41.6071,119320.0
2024-03-19 14:25:00,42.05,42.08,42.03,42.06,115397.0,41.6071,41.6368,41.5873,41.617,115397.0
2024-03-19 14:30:00,42.07,42.13,42.06,42.07,136465.0,41.6269,41.6862,41.617,41.6269,136465.0
2024-03-19 14:35:00,42.07,42.12,42.05,42.07,131647.0,41.6269,41.6763,41.6071,41.6269,131647.0
2024-03-19 14:40:00,42.06,42.12,42.05,42.12,90797.0,41.617,41.6763,41.6071,41.6763,90797.0
2024-03-19 14:45:00,42.11,42.14,42.05,42.07,113242.0,41.6665,41.6961,41.6071,41.6269,113242.0
2024-03-19 14:50:00,42.08,42.08,42.02,42.02,123820.0,41.6368,41.6368,41.5774,41.5774,123820.0
2024-03-19 14:55:00,42.02,42.05,41.97,42.01,276890.0,41.5774,41.6071,41.5279,41.5675,276890.0
2024-03-19 15:00:00,42.01,42.03,41.99,42.0,230923.0,41.5675,41.5873,41.5477,41.5576,230923.0
2024-03-19 15:05:00,42.0,42.0,41.84,41.87,270590.0,41.5576,41.5576,41.3993,41.429,270590.0
2024-03-19 15:10:00,41.87,41.92,41.83,41.88,254401.0,41.429,41.4785,41.3894,41.4389,254401.0
2024-03-19 15:15:00,41.87,41.88,41.8,41.86,264553.0,41.429,41.4389,41.3597,41.4191,264553.0
2024-03-19 15:20:00,41.87,41.88,41.74,41.84,378769.0,41.429,41.4389,41.3004,41.3993,378769.0
2024-03-19 15:25:00,41.84,41.91,41.83,41.88,193988.0,41.3993,41.4686,41.3894,41.4389,193988.0
2024-03-19 15:30:00,41.88,41.91,41.83,41.85,244005.0,41.4389,41.4686,41.3894,41.4092,244005.0
2024-03-19 15:35:00,41.84,41.92,41.84,41.91,222212.0,41.3993,41.4785,41.3993,41.4686,222212.0
2024-03-19 15:40:00,41.92,41.93,41.88,41.93,227080.0,41.4785,41.4884,41.4389,41.4884,227080.0
2024-03-19 15:45:00,41.93,42.09,41.91,42.08,493358.0,41.4884,41.6467,41.4686,41.6368,493358.0
2024-03-19 15:50:00,42.09,42.11,42.02,42.07,575300.0,41.6467,41.6665,41.5774,41.6269,575300.0
2024-03-19 15:55:00,42.06,42.07,41.99,42.04,1832058.0,41.617,41.6269,41.5477,41.5972,1832058.0
2024-03-20 09:30:00,43.0,43.01,42.52,42.6,3272723.0,42.5471,42.557,42.0721,42.1513,3272723.0
2024-03-20 09:35:00,42.6,42.69,42.42,42.44,1520433.0,42.1513,42.2403,41.9732,41.993,1520433.0
2024-03-20 09:40:00,42.44,42.45,42.13,42.19,1517865.0,41.993,42.0029,41.6862,41.7456,1517865.0
2024-03-20 09:45:00,42.19,42.52,42.16,42.37,1277588.0,41.7456,42.0721,41.7159,41.9237,1277588.0
2024-03-20 09:50:00,42.38,42.41,42.26,42.33,844631.0,41.9336,41.9633,41.8149,41.8841,844631.0
2024-03-20 09:55:00,42.33,42.45,42.25,42.41,697815.0,41.8841,42.0029,41.805,41.9633,697815.0
2024-03-20 10:00:00,42.4,42.48,42.28,42.34,762278.0,41.9534,42.0326,41.8347,41.894,762278.0
2024-03-20 10:05:00,42.34,42.4,42.23,42.26,502148.0,41.894,41.9534,41.7852,41.8149,502148.0
2024-03-20 10:10:00,42.27,42.34,42.2,42.33,673795.0,41.8248,41.894,41.7555,41.8841,673795.0
2024-03-20 10:15:00,42.32,42.36,42.22,42.24,512795.0,41.8742,41.9138,41.7753,41.7951,512795.0
2024-03-20 10:20:00,42.23,42.26,42.11,42.24,741145.0,41.7852,41.8149,41.6665,41.7951,741145.0
2024-03-20 10:25:00,42.25,42.27,42.2,42.24,502542.0,41.805,41.8248,41.7555,41.7951,502542.0
2024-03-20 10:30:00,42.25,42.34,42.2,42.21,630363.0,41.805,41.894,41.7555,41.7654,630363.0
2024-03-20 10:35:00,42.2,42.21,42.11,42.18,573389.0,41.7555,41.7654,41.6665,41.7357,573389.0
2024-03-20 10:40:00,42.18,42.2,42.04,42.11,979364.0,41.7357,41.7555,41.5972,41.6665,979364.0
2024-03-20 10:45:00,42.12,42.23,42.09,42.09,484093.0,41.6763,41.7852,41.6467,41.6467,484093.0
2024-03-20 10:50:00,42.09,42.21,42.06,42.16,444343.0,41.6467,41.7654,41.617,41.7159,444343.0
2024-03-20 10:55:00,42.16,42.23,42.14,42.17,400159.0,41.7159,41.7852,41.6961,41.7258,400159.0
2024-03-20 11:00:00,42.17,42.29,42.14,42.26,367981.0,41.7258,41.8446,41.6961,41.8149,367981.0
2024-03-20 11:05:00,42.25,42.34,42.25,42.29,389374.0,41.805,41.894,41.805,41.8446,389374.0
2024-03-20 11:10:00,42.29,42.41,42.27,42.29,499454.0,41.8446,41.9633,41.8248,41.8446,499454.0
2024-03-20 11:15:00,42.29,42.29,42.17,42.18,411685.0,41.8446,41.8446,41.7258,41.7357,411685.0
2024-03-20 11:20:00,42.18,42.22,42.16,42.2,380900.0,41.7357,41.7753,41.7159,41.7555,380900.0
2024-03-20 11:25:00,42.19,42.23,42.15,42.19,367792.0,41.7456,41.7852,41.706,41.7456,367792.0
2024-03-20 11:30:00,42.2,42.2,42.14,42.16,444527.0,41.7555,41.7555,41.6961,41.7159,444527.0
2024-03-20 11:35:00,42.16,42.19,42.15,42.15,234364.0,41.7159,41.7456,41.706,41.706,234364.0
2024-03-20 11:40:00,42.16,42.18,42.12,42.12,278321.0,41.7159,41.7357,41.6763,41.6763,278321.0
2024-03-20 11:45:00,42.13,42.15,42.08,42.12,468044.0,41.6862,41.706,41.6368,41.6763,468044.0
2024-03-20 11:50:00,42.13,42.2,42.12,42.17,470568.0,41.6862,41.7555,41.6763,41.7258,470568.0
2024-03-20 11:55:00,42.16,42.17,42.1,42.15,224847.0,41.7159,41.7258,41.6566,41.706,224847.0
2024-03-20 12:00:00,42.15,42.15,42.06,42.08,307570.0,41.706,41.706,41.617,41.6368,307570.0
2024-03-20 12:05:00,42.07,42.13,42.06,42.11,318216.0,41.6269,41.6862,41.617,41.6665,318216.0
2024-03-20 12:10:00,42.12,42.12,42.0,42.01,619615.0,41.6763,41.6763,41.5576,41.5675,619615.0
2024-03-20 12:15:00,42.02,42.08,42.0,42.01,629091.0,41.5774,41.6368,41.5576,41.5675,629091.0
2024-03-20 12:20:00,42.01,42.03,41.95,41.95,670309.0,41.5675,41.5873,41.5081,41.5081,670309.0
2024-03-20 12:25:00,41.96,41.97,41.88,41.89,605431.0,41.518,41.5279,41.4389,41.4488,605431.0
2024-03-20 12:30:00,41.88,41.89,41.71,41.75,949654.0,41.4389,41.4488,41.2707,41.3102,949654.0
2024-03-20 12:35:00,41.75,41.85,41.7,41.78,684038.0,41.3102,41.4092,41.2608,41.3399,684038.0
2024-03-20 12:40:00,41.79,41.87,41.76,41.79,629517.0,41.3498,41.429,41.3201,41.3498,629517.0
2024-03-20 12:45:00,41.79,41.8,41.67,41.74,815752.0,41.3498,41.3597,41.2311,41.3004,815752.0
2024-03-20 12:50:00,41.75,41.84,41.73,41.77,371558.0,41.3102,41.3993,41.2905,41.33,371558.0
2024-03-20 12:55:00,41.76,41.84,41.75,41.8,381910.0,41.3201,41.3993,41.3102,41.3597,381910.0
2024-03-20 13:00:00,41.8,41.83,41.66,41.69,546469.0,41.3597,41.3894,41.2212,41.2509,546469.0
2024-03-20 13:05:00,41.69,41.77,41.66,41.7,551163.0,41.2509,41.33,41.2212,41.2608,551163.0
2024-03-20 13:10:00,41.7,41.72,41.61,41.66,435600.0,41.2608,41.2806,41.1717,41.2212,435600.0
2024-03-20 13:15:00,41.66,41.69,41.61,41.63,294215.0,41.2212,41.2509,41.1717,41.1915,294215.0
2024-03-20 13:20:00,41.63,41.64,41.56,41.59,485763.0,41.1915,41.2014,41.1222,41.1519,485763.0
2024-03-20 13:25:00,41.59,41.6,41.53,41.54,438582.0,41.1519,41.1618,41.0926,41.1025,438582.0
2024-03-20 13:30:00,41.54,41.57,41.5,41.51,427629.0,41.1025,41.1321,41.0629,41.0728,427629.0
2024-03-20 13:35:00,41.51,41.51,41.44,41.46,626450.0,41.0728,41.0728,41.0035,41.0233,626450.0
2024-03-20 13:40:00,41.45,41.5,41.41,41.49,565274.0,41.0134,41.0629,40.9738,41.053,565274.0
2024-03-20 13:45:00,41.5,41.5,41.42,41.45,543380.0,41.0629,41.0629,40.9837,41.0134,543380.0
2024-03-20 13:50:00,41.45,41.54,41.44,41.54,433413.0,41.0134,41.1025,41.0035,41.1025,433413.0
2024-03-20 13:55:00,41.54,41.59,41.48,41.53,489370.0,41.1025,41.1519,41.0431,41.0926,489370.0
2024-03-20 14:00:00,41.53,41.86,41.53,41.82,1372616.0,41.0926,41.4191,41.0926,41.3795,1372616.0
2024-03-20 14:05:00,41.82,41.95,41.65,41.73,1338971.0,41.3795,41.5081,41.2113,41.2905,1338971.0
2024-03-20 14:10:00,41.74,41.87,41.68,41.73,740811.0,41.3004,41.429,41.241,41.2905,740811.0
2024-03-20 14:15:00,41.73,41.75,41.49,41.52,883383.0,41.2905,41.3102,41.053,41.0827,883383.0
2024-03-20 14:20:00,41.52,41.63,41.5,41.59,531463.0,41.0827,41.1915,41.0629,41.1519,531463.0
2024-03-20 14:25:00,41.59,41.76,41.56,41.71,523066.0,41.1519,41.3201,41.1222,41.2707,523066.0
2024-03-20 14:30:00,41.72,41.79,41.44,41.45,639274.0,41.2806,41.3498,41.0035,41.0134,639274.0
2024-03-20 14:35:00,41.45,41.65,41.41,41.63,988097.0,41.0134,41.2113,40.9738,41.1915,988097.0
2024-03-20 14:40:00,41.63,41.83,41.57,41.76,721738.0,41.1915,41.3894,41.1321,41.3201,721738.0
2024-03-20 14:45:00,41.77,41.84,41.75,41.83,736001.0,41.33,41.3993,41.3102,41.3894,736001.0
2024-03-20 14:50:00,41.84,41.91,41.68,41.85,773621.0,41.3993,41.4686,41.241,41.4092,773621.0
2024-03-20 14:55:00,41.84,41.87,41.7,41.73,625419.0,41.3993,41.429,41.2608,41.2905,625419.0
2024-03-20 15:00:00,41.74,41.87,41.74,41.8,562519.0,41.3004,41.429,41.3004,41.3597,562519.0
2024-03-20 15:05:00,41.8,41.99,41.8,41.9,939253.0,41.3597,41.5477,41.3597,41.4587,939253.0
2024-03-20 15:10:00,41.89,41.98,41.83,41.87,677947.0,41.4488,41.5378,41.3894,41.429,677947.0
2024-03-20 15:15:00,41.87,42.11,41.86,42.06,933761.0,41.429,41.6665,41.4191,41.617,933761.0
2024-03-20 15:20:00,42.07,42.13,41.98,42.07,711890.0,41.6269,41.6862,41.5378,41.6269,711890.0
2024-03-20 15:25:00,42.08,42.24,42.06,42.2,744757.0,41.6368,41.7951,41.617,41.7555,744757.0
2024-03-20 15:30:00,42.2,42.33,42.15,42.32,909594.0,41.7555,41.8841,41.706,41.8742,909594.0
2024-03-20 15:35:00,42.33,42.33,42.17,42.25,653235.0,41.8841,41.8841,41.7258,41.805,653235.0
2024-03-20 15:40:00,42.24,42.26,42.13,42.14,780344.0,41.7951,41.8149,41.6862,41.6961,780344.0
2024-03-20 15:45:00,42.14,42.23,42.07,42.11,1041509.0,41.6961,41.7852,41.6269,41.6665,1041509.0
2024-03-20 15:50:00,42.11,42.12,42.02,42.06,1292387.0,41.6665,41.6763,41.5774,41.617,1292387.0
2024-03-20 15:55:00,42.06,42.2,42.05,42.2,2870092.0,41.617,41.7555,41.6071,41.7555,2870092.0
2024-03-21 09:30:00,42.97,43.13,42.75,42.95,1959149.0,42.5174,42.6757,42.2997,42.4976,1959149.0
2024-03-21 09:35:00,42.96,43.49,42.93,43.44,1471795.0,42.5075,43.0319,42.4778,42.9824,1471795.0
2024-03-21 09:40:00,43.44,43.6,43.36,43.37,1356678.0,42.9824,43.1408,42.9033,42.9132,1356678.0
2024-03-21 09:45:00,43.38,43.59,43.36,43.45,1037514.0,42.9231,43.1309,42.9033,42.9923,1037514.0
2024-03-21 09:50:00,43.45,43.52,43.21,43.27,796562.0,42.9923,43.0616,42.7549,42.8142,796562.0
2024-03-21 09:55:00,43.27,43.38,43.13,43.38,696343.0,42.8142,42.9231,42.6757,42.9231,696343.0
2024-03-21 10:00:00,43.38,43.42,43.1,43.11,670585.0,42.9231,42.9627,42.646,42.6559,670585.0
2024-03-21 10:05:00,43.11,43.2,43.07,43.19,475584.0,42.6559,42.745,42.6163,42.7351,475584.0
2024-03-21 10:10:00,43.2,43.22,42.87,42.89,800496.0,42.745,42.7648,42.4184,42.4382,800496.0
2024-03-21 10:15:00,42.9,43.06,42.89,43.05,711088.0,42.4481,42.6064,42.4382,42.5966,711088.0
2024-03-21 10:20:00,43.05,43.3,43.05,43.22,444127.0,42.5966,42.8439,42.5966,42.7648,444127.0
2024-03-21 10:25:00,43.22,43.24,43.14,43.18,325997.0,42.7648,42.7846,42.6856,42.7252,325997.0
2024-03-21 10:30:00,43.18,43.26,43.06,43.22,405355.0,42.7252,42.8043,42.6064,42.7648,405355.0
2024-03-21 10:35:00,43.23,43.24,43.1,43.13,358381.0,42.7747,42.7846,42.646,42.6757,358381.0
2024-03-21 10:40:00,43.13,43.13,43.01,43.06,416939.0,42.6757,42.6757,42.557,42.6064,416939.0
2024-03-21 10:45:00,43.07,43.26,43.05,43.26,421241.0,42.6163,42.8043,42.5966,42.8043,421241.0
2024-03-21 10:50:00,43.26,43.28,43.18,43.23,368390.0,42.8043,42.8241,42.7252,42.7747,368390.0
2024-03-21 10:55:00,43.23,43.24,43.08,43.15,354177.0,42.7747,42.7846,42.6262,42.6955,354177.0
2024-03-21 11:00:00,43.15,43.2,43.03,43.06,508793.0,42.6955,42.745,42.5768,42.6064,508793.0
2024-03-21 11:05:00,43.06,43.1,42.93,43.0,501195.0,42.6064,42.646,42.4778,42.5471,501195.0
2024-03-21 11:10:00,42.99,43.1,42.98,43.09,268960.0,42.5372,42.646,42.5273,42.6361,268960.0
2024-03-21 11:15:00,43.08,43.12,43.01,43.06,185030.0,42.6262,42.6658,42.557,42.6064,185030.0
2024-03-21 11:20:00,43.05,43.26,43.05,43.24,386621.0,42.5966,42.8043,42.5966,42.7846,386621.0
2024-03-21 11:25:00,43.24,43.24,43.15,43.15,236386.0,42.7846,42.7846,42.6955,42.6955,236386.0
2024-03-21 11:30:00,43.15,43.18,43.08,43.16,292333.0,42.6955,42.7252,42.6262,42.7054,292333.0
2024-03-21 11:35:00,43.16,43.22,43.15,43.19,263874.0,42.7054,42.7648,42.6955,42.7351,263874.0
2024-03-21 11:40:00,43.19,43.23,43.15,43.21,249111.0,42.7351,42.7747,42.6955,42.7549,249111.0
2024-03-21 11:45:00,43.21,43.26,43.18,43.26,274822.0,42.7549,42.8043,42.7252,42.8043,274822.0
2024-03-21 11:50:00,43.26,43.26,43.17,43.2,341307.0,42.8043,42.8043,42.7153,42.745,341307.0
2024-03-21 11:55:00,43.2,43.22,43.15,43.19,212579.0,42.745,42.7648,42.6955,42.7351,212579.0
2024-03-21 12:00:00,43.19,43.23,43.14,43.23,235034.0,42.7351,42.7747,42.6856,42.7747,235034.0
2024-03-21 12:05:00,43.23,43.27,43.17,43.18,543549.0,42.7747,42.8142,42.7153,42.7252,543549.0
2024-03-21 12:10:00,43.19,43.24,43.16,43.23,201770.0,42.7351,42.7846,42.7054,42.7747,201770.0
2024-03-21 12:15:00,43.23,43.26,43.2,43.21,146372.0,42.7747,42.8043,42.745,42.7549,146372.0
2024-03-21 12:20:00,43.21,43.23,43.11,43.13,263746.0,42.7549,42.7747,42.6559,42.6757,263746.0
2024-03-21 12:25:00,43.13,43.23,43.13,43.22,177369.0,42.6757,42.7747,42.6757,42.7648,177369.0
2024-03-21 12:30:00,43.22,43.26,43.2,43.24,304801.0,42.7648,42.8043,42.745,42.7846,304801.0
2024-03-21 12:35:00,43.24,43.24,43.16,43.18,178577.0,42.7846,42.7846,42.7054,42.7252,178577.0
2024-03-21 12:40:00,43.17,43.22,43.05,43.05,283947.0,42.7153,42.7648,42.5966,42.5966,283947.0
2024-03-21 12:45:00,43.05,43.14,43.03,43.13,169263.0,42.5966,42.6856,42.5768,42.6757,169263.0
2024-03-21 12:50:00,43.13,43.16,43.1,43.14,141786.0,42.6757,42.7054,42.646,42.6856,141786.0
2024-03-21 12:55:00,43.13,43.17,43.11,43.14,130511.0,42.6757,42.7153,42.6559,42.6856,130511.0
2024-03-21 13:00:00,43.14,43.23,43.08,43.23,774083.0,42.6856,42.7747,42.6262,42.7747,774083.0
2024-03-21 13:05:00,43.23,43.23,43.11,43.15,253113.0,42.7747,42.7747,42.6559,42.6955,253113.0
2024-03-21 13:10:00,43.15,43.17,43.03,43.06,305014.0,42.6955,42.7153,42.5768,42.6064,305014.0
2024-03-21 13:15:00,43.07,43.08,43.0,43.04,221147.0,42.6163,42.6262,42.5471,42.5867,221147.0
2024-03-21 13:20:00,43.04,43.1,43.01,43.06,174621.0,42.5867,42.646,42.557,42.6064,174621.0
2024-03-21 13:25:00,43.06,43.09,43.02,43.03,175814.0,42.6064,42.6361,42.5669,42.5768,175814.0
2024-03-21 13:30:00,43.03,43.03,42.85,42.86,550027.0,42.5768,42.5768,42.3987,42.4086,550027.0
2024-03-21 13:35:00,42.87,42.97,42.86,42.94,362612.0,42.4184,42.5174,42.4086,42.4877,362612.0
2024-03-21 13:40:00,42.93,43.05,42.93,43.04,238548.0,42.4778,42.5966,42.4778,42.5867,238548.0
2024-03-21 13:45:00,43.05,43.09,42.93,42.95,329752.0,42.5966,42.6361,42.4778,42.4976,329752.0
2024-03-21 13:50:00,42.95,42.96,42.8,42.8,283519.0,42.4976,42.5075,42.3492,42.3492,283519.0
2024-03-21 13:55:00,42.8,42.83,42.75,42.83,302230.0,42.3492,42.3789,42.2997,42.3789,302230.0
2024-03-21 14:00:00,42.83,42.83,42.62,42.71,636435.0,42.3789,42.3789,42.1711,42.2601,636435.0
2024-03-21 14:05:00,42.7,42.72,42.51,42.52,521057.0,42.2502,42.27,42.0622,42.0721,521057.0
2024-03-21 14:10:00,42.52,42.65,42.5,42.64,420387.0,42.0721,42.2008,42.0523,42.1909,420387.0
2024-03-21 14:15:00,42.64,42.69,42.6,42.64,298086.0,42.1909,42.2403,42.1513,42.1909,298086.0
2024-03-21 14:20:00,42.65,42.69,42.62,42.66,193111.0,42.2008,42.2403,42.1711,42.2107,193111.0
2024-03-21 14:25:00,42.66,42.74,42.66,42.69,258840.0,42.2107,42.2898,42.2107,42.2403,258840.0
2024-03-21 14:30:00,42.69,42.75,42.66,42.66,244021.0,42.2403,42.2997,42.2107,42.2107,244021.0
2024-03-21 14:35:00,42.66,42.67,42.51,42.53,330416.0,42.2107,42.2206,42.0622,42.082,330416.0
2024-03-21 14:40:00,42.52,42.55,42.4,42.52,446550.0,42.0721,42.1018,41.9534,42.0721,446550.0
2024-03-21 14:45:00,42.53,42.63,42.51,42.56,310907.0,42.082,42.181,42.0622,42.1117,310907.0
2024-03-21 14:50:00,42.57,42.58,42.47,42.48,160428.0,42.1216,42.1315,42.0227,42.0326,160428.0
2024-03-21 14:55:00,42.49,42.49,42.32,42.41,393489.0,42.0425,42.0425,41.8742,41.9633,393489.0
2024-03-21 15:00:00,42.41,42.45,42.34,42.36,447518.0,41.9633,42.0029,41.894,41.9138,447518.0
2024-03-21 15:05:00,42.36,42.42,42.35,42.41,315928.0,41.9138,41.9732,41.9039,41.9633,315928.0
2024-03-21 15:10:00,42.41,42.6,42.4,42.58,383495.0,41.9633,42.1513,41.9534,42.1315,383495.0
2024-03-21 15:15:00,42.59,42.67,42.58,42.65,289933.0,42.1414,42.2206,42.1315,42.2008,289933.0
2024-03-21 15:20:00,42.64,42.66,42.58,42.61,324379.0,42.1909,42.2107,42.1315,42.1612,324379.0
2024-03-21 15:25:00,42.6,42.62,42.52,42.52,310352.0,42.1513,42.1711,42.0721,42.0721,310352.0
2024-03-21 15:30:00,42.52,42.62,42.5,42.51,354487.0,42.0721,42.1711,42.0523,42.0622,354487.0
2024-03-21 15:35:00,42.51,42.54,42.45,42.5,467203.0,42.0622,42.0919,42.0029,42.0523,467203.0
2024-03-21 15:40:00,42.5,42.55,42.48,42.52,361788.0,42.0523,42.1018,42.0326,42.0721,361788.0
2024-03-21 15:45:00,42.52,42.54,42.42,42.49,540842.0,42.0721,42.0919,41.9732,42.0425,540842.0
2024-03-21 15:50:00,42.49,42.55,42.44,42.48,721630.0,42.0425,42.1018,41.993,42.0326,721630.0
2024-03-21 15:55:00,42.47,42.49,42.38,42.4,1870170.0,42.0227,42.0425,41.9336,41.9534,1870170.0
2024-03-22 09:30:00,42.25,42.38,42.14,42.26,845896.0,41.805,41.9336,41.6961,41.8149,845896.0
2024-03-22 09:35:00,42.26,42.56,42.24,42.56,544855.0,41.8149,42.1117,41.7951,42.1117,544855.0
2024-03-22 09:40:00,42.56,42.64,42.42,42.5,471174.0,42.1117,42.1909,41.9732,42.0523,471174.0
2024-03-22 09:45:00,42.51,42.55,42.36,42.37,254583.0,42.0622,42.1018,41.9138,41.9237,254583.0
2024-03-22 09:50:00,42.36,42.46,42.31,42.36,288083.0,41.9138,42.0128,41.8643,41.9138,288083.0
2024-03-22 09:55:00,42.36,42.45,42.35,42.41,220320.0,41.9138,42.0029,41.9039,41.9633,220320.0
2024-03-22 10:00:00,42.41,42.48,42.33,42.45,399165.0,41.9633,42.0326,41.8841,42.0029,399165.0
2024-03-22 10:05:00,42.44,42.45,42.23,42.25,269374.0,41.993,42.0029,41.7852,41.805,269374.0
2024-03-22 10:10:00,42.25,42.3,42.22,42.24,246229.0,41.805,41.8545,41.7753,41.7951,246229.0
2024-03-22 10:15:00,42.24,42.3,42.18,42.29,192689.0,41.7951,41.8545,41.7357,41.8446,192689.0
2024-03-22 10:20:00,42.29,42.31,42.2,42.21,198925.0,41.8446,41.8643,41.7555,41.7654,198925.0
2024-03-22 10:25:00,42.22,42.27,42.18,42.23,366477.0,41.7753,41.8248,41.7357,41.7852,366477.0
2024-03-22 10:30:00,42.24,42.32,42.19,42.21,219747.0,41.7951,41.8742,41.7456,41.7654,219747.0
2024-03-22 10:35:00,42.21,42.28,42.17,42.27,229444.0,41.7654,41.8347,41.7258,41.8248,229444.0
2024-03-22 10:40:00,42.28,42.3,42.15,42.18,293210.0,41.8347,41.8545,41.706,41.7357,293210.0
2024-03-22 10:45:00,42.18,42.22,42.11,42.2,327908.0,41.7357,41.7753,41.6665,41.7555,327908.0
2024-03-22 10:50:00,42.2,42.21,42.09,42.18,340896.0,41.7555,41.7654,41.6467,41.7357,340896.0
2024-03-22 10:55:00,42.18,42.31,42.17,42.31,240958.0,41.7357,41.8643,41.7258,41.8643,240958.0
2024-03-22 11:00:00,42.31,42.48,42.26,42.4,463234.0,41.8643,42.0326,41.8149,41.9534,463234.0
2024-03-22 11:05:00,42.4,42.47,42.39,42.41,369595.0,41.9534,42.0227,41.9435,41.9633,369595.0
2024-03-22 11:10:00,42.41,42.43,42.35,42.36,359334.0,41.9633,41.9831,41.9039,41.9138,359334.0
2024-03-22 11:15:00,42.37,42.39,42.32,42.34,168163.0,41.9237,41.9435,41.8742,41.894,168163.0
2024-03-22 11:20:00,42.34,42.37,42.31,42.35,183987.0,41.894,41.9237,41.8643,41.9039,183987.0
2024-03-22 11:25:00,42.36,42.42,42.32,42.38,211460.0,41.9138,41.9732,41.8742,41.9336,211460.0
2024-03-22 11:30:00,42.38,42.47,42.35,42.46,283736.0,41.9336,42.0227,41.9039,42.0128,283736.0
2024-03-22 11:35:00,42.46,42.49,42.38,42.39,170216.0,42.0128,42.0425,41.9336,41.9435,170216.0
2024-03-22 11:40:00,42.4,42.4,42.33,42.35,201144.0,41.9534,41.9534,41.8841,41.9039,201144.0
2024-03-22 11:45:00,42.34,42.37,42.31,42.32,262751.0,41.894,41.9237,41.8643,41.8742,262751.0
2024-03-22 11:50:00,42.32,42.41,42.31,42.35,134485.0,41.8742,41.9633,41.8643,41.9039,134485.0
2024-03-22 11:55:00,42.34,42.37,42.3,42.35,194134.0,41.894,41.9237,41.8545,41.9039,194134.0
2024-03-22 12:00:00,42.34,42.36,42.27,42.3,157993.0,41.894,41.9138,41.8248,41.8545,157993.0
2024-03-22 12:05:00,42.29,42.32,42.24,42.25,159128.0,41.8446,41.8742,41.7951,41.805,159128.0
2024-03-22 12:10:00,42.25,42.28,42.2,42.23,159400.0,41.805,41.8347,41.7555,41.7852,159400.0
2024-03-22 12:15:00,42.22,42.3,42.2,42.29,164352.0,41.7753,41.8545,41.7555,41.8446,164352.0
2024-03-22 12:20:00,42.29,42.31,42.27,42.3,214056.0,41.8446,41.8643,41.8248,41.8545,214056.0
2024-03-22 12:25:00,42.3,42.4,42.29,42.39,311342.0,41.8545,41.9534,41.8446,41.9435,311342.0
2024-03-22 12:30:00,42.38,42.42,42.36,42.39,230733.0,41.9336,41.9732,41.9138,41.9435,230733.0
2024-03-22 12:35:00,42.39,42.39,42.33,42.39,222861.0,41.9435,41.9435,41.8841,41.9435,222861.0
2024-03-22 12:40:00,42.39,42.48,42.38,42.47,147233.0,41.9435,42.0326,41.9336,42.0227,147233.0
2024-03-22 12:45:00,42.46,42.47,42.41,42.45,206809.0,42.0128,42.0227,41.9633,42.0029,206809.0
2024-03-22 12:50:00,42.45,42.57,42.44,42.55,185841.0,42.0029,42.1216,41.993,42.1018,185841.0
2024-03-22 12:55:00,42.55,42.63,42.55,42.59,266882.0,42.1018,42.181,42.1018,42.1414,266882.0
2024-03-22 13:00:00,42.59,42.67,42.59,42.65,260873.0,42.1414,42.2206,42.1414,42.2008,260873.0
2024-03-22 13:05:00,42.66,42.71,42.63,42.67,274629.0,42.2107,42.2601,42.181,42.2206,274629.0
2024-03-22 13:10:00,42.68,42.73,42.64,42.73,218903.0,42.2305,42.2799,42.1909,42.2799,218903.0
2024-03-22 13:15:00,42.72,42.77,42.71,42.73,282259.0,42.27,42.3195,42.2601,42.2799,282259.0
2024-03-22 13:20:00,42.73,42.74,42.67,42.69,238828.0,42.2799,42.2898,42.2206,42.2403,238828.0
2024-03-22 13:25:00,42.69,42.78,42.68,42.75,215564.0,42.2403,42.3294,42.2305,42.2997,215564.0
2024-03-22 13:30:00,42.75,42.77,42.74,42.76,130026.0,42.2997,42.3195,42.2898,42.3096,130026.0
2024-03-22 13:35:00,42.76,42.8,42.73,42.73,117074.0,42.3096,42.3492,42.2799,42.2799,117074.0
2024-03-22 13:40:00,42.73,42.73,42.68,42.71,164747.0,42.2799,42.2799,42.2305,42.2601,164747.0
2024-03-22 13:45:00,42.71,42.73,42.69,42.73,128076.0,42.2601,42.2799,42.2403,42.2799,128076.0
2024-03-22 13:50:00,42.72,42.75,42.68,42.68,130496.0,42.27,42.2997,42.2305,42.2305,130496.0
2024-03-22 13:55:00,42.69,42.73,42.66,42.66,121058.0,42.2403,42.2799,42.2107,42.2107,121058.0
2024-03-22 14:00:00,42.66,42.68,42.62,42.65,197582.0,42.2107,42.2305,42.1711,42.2008,197582.0
2024-03-22 14:05:00,42.64,42.64,42.57,42.58,205509.0,42.1909,42.1909,42.1216,42.1315,205509.0
2024-03-22 14:10:00,42.58,42.59,42.52,42.53,169458.0,42.1315,42.1414,42.0721,42.082,169458.0
2024-03-22 14:15:00,42.53,42.54,42.45,42.48,299122.0,42.082,42.0919,42.0029,42.0326,299122.0
2024-03-22 14:20:00,42.48,42.51,42.45,42.5,117500.0,42.0326,42.0622,42.0029,42.0523,117500.0
2024-03-22 14:25:00,42.5,42.54,42.49,42.52,156749.0,42.0523,42.0919,42.0425,42.0721,156749.0
2024-03-22 14:30:00,42.52,42.55,42.47,42.52,122015.0,42.0721,42.1018,42.0227,42.0721,122015.0
2024-03-22 14:35:00,42.53,42.58,42.52,42.53,142637.0,42.082,42.1315,42.0721,42.082,142637.0
2024-03-22 14:40:00,42.53,42.55,42.51,42.52,103994.0,42.082,42.1018,42.0622,42.0721,103994.0
2024-03-22 14:45:00,42.51,42.56,42.49,42.5,201905.0,42.0622,42.1117,42.0425,42.0523,201905.0
2024-03-22 14:50:00,42.5,42.51,42.46,42.5,183370.0,42.0523,42.0622,42.0128,42.0523,183370.0
2024-03-22 14:55:00,42.51,42.6,42.5,42.58,196661.0,42.0622,42.1513,42.0523,42.1315,196661.0
2024-03-22 15:00:00,42.57,42.6,42.46,42.5,237925.0,42.1216,42.1513,42.0128,42.0523,237925.0
2024-03-22 15:05:00,42.5,42.51,42.46,42.51,116544.0,42.0523,42.0622,42.0128,42.0622,116544.0
2024-03-22 15:10:00,42.5,42.51,42.36,42.41,245684.0,42.0523,42.0622,41.9138,41.9633,245684.0
2024-03-22 15:15:00,42.41,42.44,42.34,42.44,177276.0,41.9633,41.993,41.894,41.993,177276.0
2024-03-22 15:20:00,42.44,42.44,42.38,42.39,128228.0,41.993,41.993,41.9336,41.9435,128228.0
2024-03-22 15:25:00,42.39,42.47,42.39,42.46,135972.0,41.9435,42.0227,41.9435,42.0128,135972.0
2024-03-22 15:30:00,42.46,42.46,42.39,42.44,178846.0,42.0128,42.0128,41.9435,41.993,178846.0
2024-03-22 15:35:00,42.44,42.49,42.43,42.48,168629.0,41.993,42.0425,41.9831,42.0326,168629.0
2024-03-22 15:40:00,42.49,42.54,42.48,42.52,256098.0,42.0425,42.0919,42.0326,42.0721,256098.0
2024-03-22 15:45:00,42.52,42.54,42.47,42.51,232593.0,42.0721,42.0919,42.0227,42.0622,232593.0
2024-03-22 15:50:00,42.52,42.58,42.47,42.55,583814.0,42.0721,42.1315,42.0227,42.1018,583814.0
2024-03-22 15:55:00,42.55,42.6,42.53,42.55,1672927.0,42.1018,42.1513,42.082,42.1018,1672927.0
2024-03-25 09:30:00,40.88,41.25,40.75,40.87,3714871.0,40.4494,40.8155,40.3208,40.4395,3714871.0
2024-03-25 09:35:00,40.86,41.09,40.81,40.93,1395292.0,40.4296,40.6572,40.3801,40.4989,1395292.0
2024-03-25 09:40:00,40.93,40.96,40.57,40.8,1693706.0,40.4989,40.5286,40.1427,40.3703,1693706.0
2024-03-25 09:45:00,40.8,41.18,40.75,41.14,1079697.0,40.3703,40.7463,40.3208,40.7067,1079697.0
2024-03-25 09:50:00,41.14,41.3,41.03,41.27,840959.0,40.7067,40.865,40.5978,40.8353,840959.0
2024-03-25 09:55:00,41.28,41.35,41.12,41.22,850267.0,40.8452,40.9145,40.6869,40.7858,850267.0
2024-03-25 10:00:00,41.21,41.25,41.04,41.13,785443.0,40.7759,40.8155,40.6077,40.6968,785443.0
2024-03-25 10:05:00,41.14,41.46,41.1,41.38,579682.0,40.7067,41.0233,40.6671,40.9441,579682.0
2024-03-25 10:10:00,41.38,41.5,41.38,41.41,440959.0,40.9441,41.0629,40.9441,40.9738,440959.0
2024-03-25 10:15:00,41.41,41.58,41.4,41.47,570337.0,40.9738,41.142,40.9639,41.0332,570337.0
2024-03-25 10:20:00,41.48,41.73,41.47,41.61,870486.0,41.0431,41.2905,41.0332,41.1717,870486.0
2024-03-25 10:25:00,41.62,41.73,41.59,41.71,503286.0,41.1816,41.2905,41.1519,41.2707,503286.0
2024-03-25 10:30:00,41.71,41.71,41.48,41.51,527987.0,41.2707,41.2707,41.0431,41.0728,527987.0
2024-03-25 10:35:00,41.51,41.65,41.43,41.54,715820.0,41.0728,41.2113,40.9936,41.1025,715820.0
2024-03-25 10:40:00,41.55,41.73,41.51,41.71,410676.0,41.1124,41.2905,41.0728,41.2707,410676.0
2024-03-25 10:45:00,41.71,41.74,41.64,41.73,337834.0,41.2707,41.3004,41.2014,41.2905,337834.0
2024-03-25 10:50:00,41.72,41.88,41.68,41.7,652581.0,41.2806,41.4389,41.241,41.2608,652581.0
2024-03-25 10:55:00,41.69,41.92,41.67,41.88,431016.0,41.2509,41.4785,41.2311,41.4389,431016.0
2024-03-25 11:00:00,41.88,41.99,41.86,41.95,355325.0,41.4389,41.5477,41.4191,41.5081,355325.0
2024-03-25 11:05:00,41.95,42.06,41.91,41.94,639596.0,41.5081,41.617,41.4686,41.4982,639596.0
2024-03-25 11:10:00,41.95,42.06,41.94,42.02,258943.0,41.5081,41.617,41.4982,41.5774,258943.0
2024-03-25 11:15:00,42.03,42.08,41.99,42.08,337859.0,41.5873,41.6368,41.5477,41.6368,337859.0
2024-03-25 11:20:00,42.08,42.14,42.0,42.01,373639.0,41.6368,41.6961,41.5576,41.5675,373639.0
2024-03-25 11:25:00,42.01,42.09,41.99,42.08,300382.0,41.5675,41.6467,41.5477,41.6368,300382.0
2024-03-25 11:30:00,42.08,42.12,42.01,42.04,246060.0,41.6368,41.6763,41.5675,41.5972,246060.0
2024-03-25 11:35:00,42.04,42.18,41.99,42.16,353527.0,41.5972,41.7357,41.5477,41.7159,353527.0
2024-03-25 11:40:00,42.17,42.18,42.05,42.05,224753.0,41.7258,41.7357,41.6071,41.6071,224753.0
2024-03-25 11:45:00,42.05,42.11,42.03,42.09,180018.0,41.6071,41.6665,41.5873,41.6467,180018.0
2024-03-25 11:50:00,42.08,42.09,42.0,42.05,253345.0,41.6368,41.6467,41.5576,41.6071,253345.0
2024-03-25 11:55:00,42.05,42.07,41.92,41.93,294779.0,41.6071,41.6269,41.4785,41.4884,294779.0
2024-03-25 12:00:00,41.93,41.94,41.85,41.9,356257.0,41.4884,41.4982,41.4092,41.4587,356257.0
2024-03-25 12:05:00,41.9,41.93,41.8,41.87,333215.0,41.4587,41.4884,41.3597,41.429,333215.0
2024-03-25 12:10:00,41.87,41.94,41.85,41.94,243975.0,41.429,41.4982,41.4092,41.4982,243975.0
2024-03-25 12:15:00,41.94,41.98,41.92,41.97,247385.0,41.4982,41.5378,41.4785,41.5279,247385.0
2024-03-25 12:20:00,41.96,41.99,41.9,41.97,202837.0,41.518,41.5477,41.4587,41.5279,202837.0
2024-03-25 12:25:00,41.97,41.98,41.86,41.87,291619.0,41.5279,41.5378,41.4191,41.429,291619.0
2024-03-25 12:30:00,41.87,41.9,41.81,41.88,248824.0,41.429,41.4587,41.3696,41.4389,248824.0
2024-03-25 12:35:00,41.88,41.9,41.84,41.86,169510.0,41.4389,41.4587,41.3993,41.4191,169510.0
2024-03-25 12:40:00,41.85,41.9,41.83,41.85,141513.0,41.4092,41.4587,41.3894,41.4092,141513.0
2024-03-25 12:45:00,41.86,41.95,41.85,41.94,276262.0,41.4191,41.5081,41.4092,41.4982,276262.0
2024-03-25 12:50:00,41.94,41.98,41.93,41.94,201044.0,41.4982,41.5378,41.4884,41.4982,201044.0
2024-03-25 12:55:00,41.94,41.96,41.84,41.85,361568.0,41.4982,41.518,41.3993,41.4092,361568.0
2024-03-25 13:00:00,41.86,41.92,41.85,41.91,108440.0,41.4191,41.4785,41.4092,41.4686,108440.0
2024-03-25 13:05:00,41.91,41.95,41.89,41.94,124171.0,41.4686,41.5081,41.4488,41.4982,124171.0
2024-03-25 13:10:00,41.94,41.97,41.92,41.96,156416.0,41.4982,41.5279,41.4785,41.518,156416.0
2024-03-25 13:15:00,41.96,42.0,41.95,41.97,131381.0,41.518,41.5576,41.5081,41.5279,131381.0
2024-03-25 13:20:00,41.97,42.0,41.95,41.96,101940.0,41.5279,41.5576,41.5081,41.518,101940.0
2024-03-25 13:25:00,41.96,42.02,41.92,42.0,714041.0,41.518,41.5774,41.4785,41.5576,714041.0
2024-03-25 13:30:00,42.01,42.14,42.0,42.09,296686.0,41.5675,41.6961,41.5576,41.6467,296686.0
2024-03-25 13:35:00,42.09,42.1,42.06,42.08,128797.0,41.6467,41.6566,41.617,41.6368,128797.0
2024-03-25 13:40:00,42.08,42.12,42.07,42.08,175312.0,41.6368,41.6763,41.6269,41.6368,175312.0
2024-03-25 13:45:00,42.08,42.11,42.02,42.05,167524.0,41.6368,41.6665,41.5774,41.6071,167524.0
2024-03-25 13:50:00,42.05,42.07,42.01,42.04,129071.0,41.6071,41.6269,41.5675,41.5972,129071.0
2024-03-25 13:55:00,42.03,42.09,42.03,42.06,183959.0,41.5873,41.6467,41.5873,41.617,183959.0
2024-03-25 14:00:00,42.06,42.1,42.02,42.05,162531.0,41.617,41.6566,41.5774,41.6071,162531.0
2024-03-25 14:05:00,42.06,42.14,42.05,42.13,227938.0,41.617,41.6961,41.6071,41.6862,227938.0
2024-03-25 14:10:00,42.14,42.16,42.08,42.08,228494.0,41.6961,41.7159,41.6368,41.6368,228494.0
2024-03-25 14:15:00,42.08,42.15,42.07,42.14,214217.0,41.6368,41.706,41.6269,41.6961,214217.0
2024-03-25 14:20:00,42.14,42.14,42.06,42.07,143655.0,41.6961,41.6961,41.617,41.6269,143655.0
2024-03-25 14:25:00,42.07,42.07,42.02,42.07,221644.0,41.6269,41.6269,41.5774,41.6269,221644.0
2024-03-25 14:30:00,42.07,42.09,42.02,42.05,139301.0,41.6269,41.6467,41.5774,41.6071,139301.0
2024-03-25 14:35:00,42.04,42.11,42.03,42.1,222264.0,41.5972,41.6665,41.5873,41.6566,222264.0
2024-03-25 14:40:00,42.09,42.14,42.05,42.06,221545.0,41.6467,41.6961,41.6071,41.617,221545.0
2024-03-25 14:45:00,42.05,42.12,42.04,42.08,148536.0,41.6071,41.6763,41.5972,41.6368,148536.0
2024-03-25 14:50:00,42.08,42.22,42.07,42.19,461452.0,41.6368,41.7753,41.6269,41.7456,461452.0
2024-03-25 14:55:00,42.18,42.2,42.11,42.13,213650.0,41.7357,41.7555,41.6665,41.6862,213650.0
2024-03-25 15:00:00,42.13,42.13,42.0,42.01,329235.0,41.6862,41.6862,41.5576,41.5675,329235.0
2024-03-25 15:05:00,42.0,42.03,41.97,42.0,385319.0,41.5576,41.5873,41.5279,41.5576,385319.0
2024-03-25 15:10:00,42.0,42.02,41.94,42.02,360479.0,41.5576,41.5774,41.4982,41.5774,360479.0
2024-03-25 15:15:00,42.02,42.05,41.98,41.99,292317.0,41.5774,41.6071,41.5378,41.5477,292317.0
2024-03-25 15:20:00,41.98,42.02,41.92,41.93,307963.0,41.5378,41.5774,41.4785,41.4884,307963.0
2024-03-25 15:25:00,41.94,41.96,41.92,41.93,353654.0,41.4982,41.518,41.4785,41.4884,353654.0
2024-03-25 15:30:00,41.93,41.99,41.91,41.96,420121.0,41.4884,41.5477,41.4686,41.518,420121.0
2024-03-25 15:35:00,41.96,41.97,41.89,41.91,265249.0,41.518,41.5279,41.4488,41.4686,265249.0
2024-03-25 15:40:00,41.91,41.96,41.9,41.94,213408.0,41.4686,41.518,41.4587,41.4982,213408.0
2024-03-25 15:45:00,41.94,41.99,41.93,41.96,489488.0,41.4982,41.5477,41.4884,41.518,489488.0
2024-03-25 15:50:00,41.96,41.97,41.84,41.86,939021.0,41.518,41.5279,41.3993,41.4191,939021.0
2024-03-25 15:55:00,41.85,41.89,41.79,41.8,2481597.0,41.4092,41.4488,41.3498,41.3597,2481597.0
2024-03-26 09:30:00,41.95,42.15,41.86,42.1,786579.0,41.5081,41.706,41.4191,41.6566,786579.0
2024-03-26 09:35:00,42.08,42.11,41.86,41.87,429908.0,41.6368,41.6665,41.4191,41.429,429908.0
2024-03-26 09:40:00,41.88,41.98,41.79,41.98,370963.0,41.4389,41.5378,41.3498,41.5378,370963.0
2024-03-26 09:45:00,41.98,42.14,41.98,42.05,438884.0,41.5378,41.6961,41.5378,41.6071,438884.0
2024-03-26 09:50:00,42.04,42.06,41.93,41.98,319390.0,41.5972,41.617,41.4884,41.5378,319390.0
2024-03-26 09:55:00,41.98,42.02,41.94,41.98,236856.0,41.5378,41.5774,41.4982,41.5378,236856.0
2024-03-26 10:00:00,41.98,42.07,41.97,42.05,374738.0,41.5378,41.6269,41.5279,41.6071,374738.0
2024-03-26 10:05:00,42.05,42.21,42.03,42.17,888897.0,41.6071,41.7654,41.5873,41.7258,888897.0
2024-03-26 10:10:00,42.17,42.21,42.04,42.18,544765.0,41.7258,41.7654,41.5972,41.7357,544765.0
2024-03-26 10:15:00,42.19,42.27,42.13,42.2,323778.0,41.7456,41.8248,41.6862,41.7555,323778.0
2024-03-26 10:20:00,42.21,42.22,42.12,42.15,252106.0,41.7654,41.7753,41.6763,41.706,252106.0
2024-03-26 10:25:00,42.15,42.16,41.95,41.96,648479.0,41.706,41.7159,41.5081,41.518,648479.0
2024-03-26 10:30:00,41.96,41.99,41.86,41.87,366238.0,41.518,41.5477,41.4191,41.429,366238.0
2024-03-26 10:35:00,41.87,41.89,41.78,41.84,922209.0,41.429,41.4488,41.3399,41.3993,922209.0
2024-03-26 10:40:00,41.84,41.84,41.66,41.71,815093.0,41.3993,41.3993,41.2212,41.2707,815093.0
2024-03-26 10:45:00,41.72,41.84,41.65,41.77,650413.0,41.2806,41.3993,41.2113,41.33,650413.0
2024-03-26 10:50:00,41.77,41.89,41.77,41.82,328451.0,41.33,41.4488,41.33,41.3795,328451.0
2024-03-26 10:55:00,41.81,41.98,41.8,41.96,443337.0,41.3696,41.5378,41.3597,41.518,443337.0
2024-03-26 11:00:00,41.97,42.06,41.9,42.04,546621.0,41.5279,41.617,41.4587,41.5972,546621.0
2024-03-26 11:05:00,42.03,42.14,42.03,42.13,441386.0,41.5873,41.6961,41.5873,41.6862,441386.0
2024-03-26 11:10:00,42.14,42.17,42.08,42.12,335444.0,41.6961,41.7258,41.6368,41.6763,335444.0
2024-03-26 11:15:00,42.12,42.15,41.98,42.03,248467.0,41.6763,41.706,41.5378,41.5873,248467.0
2024-03-26 11:20:00,42.03,42.07,41.95,41.95,204316.0,41.5873,41.6269,41.5081,41.5081,204316.0
2024-03-26 11:25:00,41.95,42.01,41.91,41.91,190587.0,41.5081,41.5675,41.4686,41.4686,190587.0
2024-03-26 11:30:00,41.92,41.97,41.9,41.93,165917.0,41.4785,41.5279,41.4587,41.4884,165917.0
2024-03-26 11:35:00,41.93,41.97,41.84,41.91,461245.0,41.4884,41.5279,41.3993,41.4686,461245.0
2024-03-26 11:40:00,41.9,41.92,41.83,41.87,371355.0,41.4587,41.4785,41.3894,41.429,371355.0
2024-03-26 11:45:00,41.88,41.93,41.85,41.9,224467.0,41.4389,41.4884,41.4092,41.4587,224467.0
2024-03-26 11:50:00,41.89,41.99,41.89,41.98,251565.0,41.4488,41.5477,41.4488,41.5378,251565.0
2024-03-26 11:55:00,41.98,42.06,41.98,42.06,237297.0,41.5378,41.617,41.5378,41.617,237297.0
2024-03-26 12:00:00,42.06,42.07,42.01,42.04,171976.0,41.617,41.6269,41.5675,41.5972,171976.0
2024-03-26 12:05:00,42.04,42.08,41.99,42.04,248357.0,41.5972,41.6368,41.5477,41.5972,248357.0
2024-03-26 12:10:00,42.05,42.07,41.99,42.01,190184.0,41.6071,41.6269,41.5477,41.5675,190184.0
2024-03-26 12:15:00,42.0,42.02,41.93,41.98,194084.0,41.5576,41.5774,41.4884,41.5378,194084.0
2024-03-26 12:20:00,41.98,41.98,41.9,41.96,156518.0,41.5378,41.5378,41.4587,41.518,156518.0
2024-03-26 12:25:00,41.97,42.01,41.93,42.01,151925.0,41.5279,41.5675,41.4884,41.5675,151925.0
2024-03-26 12:30:00,42.0,42.02,41.97,41.98,190843.0,41.5576,41.5774,41.5279,41.5378,190843.0
2024-03-26 12:35:00,41.98,42.05,41.98,42.01,146347.0,41.5378,41.6071,41.5378,41.5675,146347.0
2024-03-26 12:40:00,42.01,42.02,41.97,42.0,122706.0,41.5675,41.5774,41.5279,41.5576,122706.0
2024-03-26 12:45:00,41.99,42.03,41.96,41.97,160702.0,41.5477,41.5873,41.518,41.5279,160702.0
2024-03-26 12:50:00,41.96,42.01,41.94,41.98,283163.0,41.518,41.5675,41.4982,41.5378,283163.0
2024-03-26 12:55:00,41.98,42.0,41.96,41.99,91536.0,41.5378,41.5576,41.518,41.5477,91536.0
2024-03-26 13:00:00,42.0,42.03,41.93,42.01,175949.0,41.5576,41.5873,41.4884,41.5675,175949.0
2024-03-26 13:05:00,42.01,42.04,41.98,42.01,145661.0,41.5675,41.5972,41.5378,41.5675,145661.0
2024-03-26 13:10:00,42.01,42.04,41.99,42.01,117813.0,41.5675,41.5972,41.5477,41.5675,117813.0
2024-03-26 13:15:00,42.01,42.01,41.96,41.99,112703.0,41.5675,41.5675,41.518,41.5477,112703.0
2024-03-26 13:20:00,41.98,42.03,41.97,42.02,185151.0,41.5378,41.5873,41.5279,41.5774,185151.0
2024-03-26 13:25:00,42.02,42.1,42.01,42.09,335002.0,41.5774,41.6566,41.5675,41.6467,335002.0
2024-03-26 13:30:00,42.09,42.15,42.08,42.14,277286.0,41.6467,41.706,41.6368,41.6961,277286.0
2024-03-26 13:35:00,42.14,42.15,42.08,42.12,180989.0,41.6961,41.706,41.6368,41.6763,180989.0
2024-03-26 13:40:00,42.12,42.13,42.02,42.02,211086.0,41.6763,41.6862,41.5774,41.5774,211086.0
2024-03-26 13:45:00,42.02,42.06,41.99,42.05,196897.0,41.5774,41.617,41.5477,41.6071,196897.0
2024-03-26 13:50:00,42.05,42.1,42.03,42.09,107069.0,41.6071,41.6566,41.5873,41.6467,107069.0
2024-03-26 13:55:00,42.1,42.12,42.08,42.11,94308.0,41.6566,41.6763,41.6368,41.6665,94308.0
2024-03-26 14:00:00,42.11,42.19,42.1,42.18,369920.0,41.6665,41.7456,41.6566,41.7357,369920.0
2024-03-26 14:05:00,42.19,42.2,42.14,42.17,536262.0,41.7456,41.7555,41.6961,41.7258,536262.0
2024-03-26 14:10:00,42.18,42.2,42.17,42.2,516313.0,41.7357,41.7555,41.7258,41.7555,516313.0
2024-03-26 14:15:00,42.2,42.2,42.14,42.17,220193.0,41.7555,41.7555,41.6961,41.7258,220193.0
2024-03-26 14:20:00,42.16,42.18,42.14,42.15,129906.0,41.7159,41.7357,41.6961,41.706,129906.0
2024-03-26 14:25:00,42.15,42.17,42.11,42.16,152165.0,41.706,41.7258,41.6665,41.7159,152165.0
2024-03-26 14:30:00,42.17,42.18,42.15,42.17,106610.0,41.7258,41.7357,41.706,41.7258,106610.0
2024-03-26 14:35:00,42.16,42.18,42.14,42.16,155345.0,41.7159,41.7357,41.6961,41.7159,155345.0
2024-03-26 14:40:00,42.15,42.16,42.13,42.13,149074.0,41.706,41.7159,41.6862,41.6862,149074.0
2024-03-26 14:45:00,42.14,42.18,42.12,42.15,130508.0,41.6961,41.7357,41.6763,41.706,130508.0
2024-03-26 14:50:00,42.15,42.16,42.1,42.11,229328.0,41.706,41.7159,41.6566,41.6665,229328.0
2024-03-26 14:55:00,42.1,42.17,42.1,42.15,207306.0,41.6566,41.7258,41.6566,41.706,207306.0
2024-03-26 15:00:00,42.15,42.18,42.12,42.15,196082.0,41.706,41.7357,41.6763,41.706,196082.0
2024-03-26 15:05:00,42.16,42.16,42.1,42.12,150871.0,41.7159,41.7159,41.6566,41.6763,150871.0
2024-03-26 15:10:00,42.12,42.14,42.08,42.1,153030.0,41.6763,41.6961,41.6368,41.6566,153030.0
2024-03-26 15:15:00,42.09,42.11,42.04,42.05,149500.0,41.6467,41.6665,41.5972,41.6071,149500.0
2024-03-26 15:20:00,42.05,42.09,42.04,42.09,130133.0,41.6071,41.6467,41.5972,41.6467,130133.0
2024-03-26 15:25:00,42.09,42.13,42.06,42.09,216647.0,41.6467,41.6862,41.617,41.6467,216647.0
2024-03-26 15:30:00,42.09,42.1,42.04,42.07,259473.0,41.6467,41.6566,41.5972,41.6269,259473.0
2024-03-26 15:35:00,42.08,42.14,42.07,42.12,324829.0,41.6368,41.6961,41.6269,41.6763,324829.0
2024-03-26 15:40:00,42.12,42.15,42.07,42.08,349142.0,41.6763,41.706,41.6269,41.6368,349142.0
2024-03-26 15:45:00,42.08,42.17,42.08,42.15,374630.0,41.6368,41.7258,41.6368,41.706,374630.0
2024-03-26 15:50:00,42.15,42.15,42.02,42.03,1000945.0,41.706,41.706,41.5774,41.5873,1000945.0
2024-03-26 15:55:00,42.04,42.04,41.95,42.01,3003306.0,41.5972,41.5972,41.5081,41.5675,3003306.0
2024-03-27 09:30:00,42.57,43.15,42.5,43.08,1538849.0,42.1216,42.6955,42.0523,42.6262,1538849.0
2024-03-27 09:35:00,43.08,43.32,43.04,43.24,1326153.0,42.6262,42.8637,42.5867,42.7846,1326153.0
2024-03-27 09:40:00,43.24,43.3,42.75,42.88,871901.0,42.7846,42.8439,42.2997,42.4283,871901.0
2024-03-27 09:45:00,42.89,42.99,42.72,42.79,492687.0,42.4382,42.5372,42.27,42.3393,492687.0
2024-03-27 09:50:00,42.79,42.86,42.72,42.75,314293.0,42.3393,42.4086,42.27,42.2997,314293.0
2024-03-27 09:55:00,42.75,42.79,42.66,42.72,448058.0,42.2997,42.3393,42.2107,42.27,448058.0
2024-03-27 10:00:00,42.71,42.94,42.67,42.85,630367.0,42.2601,42.4877,42.2206,42.3987,630367.0
2024-03-27 10:05:00,42.86,43.12,42.8,43.04,492593.0,42.4086,42.6658,42.3492,42.5867,492593.0
2024-03-27 10:10:00,43.04,43.15,42.96,43.04,890745.0,42.5867,42.6955,42.5075,42.5867,890745.0
2024-03-27 10:15:00,43.03,43.16,43.03,43.08,640681.0,42.5768,42.7054,42.5768,42.6262,640681.0
2024-03-27 10:20:00,43.07,43.17,42.98,43.05,379366.0,42.6163,42.7153,42.5273,42.5966,379366.0
2024-03-27 10:25:00,43.05,43.16,43.05,43.14,443404.0,42.5966,42.7054,42.5966,42.6856,443404.0
2024-03-27 10:30:00,43.14,43.29,43.13,43.29,385105.0,42.6856,42.834,42.6757,42.834,385105.0
2024-03-27 10:35:00,43.28,43.38,43.24,43.38,439102.0,42.8241,42.9231,42.7846,42.9231,439102.0
2024-03-27 10:40:00,43.37,43.5,43.36,43.43,625650.0,42.9132,43.0418,42.9033,42.9726,625650.0
2024-03-27 10:45:00,43.43,43.49,43.41,43.43,452951.0,42.9726,43.0319,42.9528,42.9726,452951.0
2024-03-27 10:50:00,43.44,43.49,43.26,43.27,356438.0,42.9824,43.0319,42.8043,42.8142,356438.0
2024-03-27 10:55:00,43.27,43.37,43.25,43.28,374785.0,42.8142,42.9132,42.7944,42.8241,374785.0
2024-03-27 11:00:00,43.29,43.35,43.19,43.23,457705.0,42.834,42.8934,42.7351,42.7747,457705.0
2024-03-27 11:05:00,43.22,43.31,43.22,43.26,228150.0,42.7648,42.8538,42.7648,42.8043,228150.0
2024-03-27 11:10:00,43.26,43.26,43.15,43.18,235710.0,42.8043,42.8043,42.6955,42.7252,235710.0
2024-03-27 11:15:00,43.18,43.23,43.13,43.21,234793.0,42.7252,42.7747,42.6757,42.7549,234793.0
2024-03-27 11:20:00,43.2,43.23,43.12,43.12,162544.0,42.745,42.7747,42.6658,42.6658,162544.0
2024-03-27 11:25:00,43.13,43.21,43.07,43.07,240513.0,42.6757,42.7549,42.6163,42.6163,240513.0
2024-03-27 11:30:00,43.07,43.14,43.01,43.09,437958.0,42.6163,42.6856,42.557,42.6361,437958.0
2024-03-27 11:35:00,43.09,43.26,43.09,43.2,355337.0,42.6361,42.8043,42.6361,42.745,355337.0
2024-03-27 11:40:00,43.2,43.25,43.19,43.23,216190.0,42.745,42.7944,42.7351,42.7747,216190.0
2024-03-27 11:45:00,43.23,43.24,43.18,43.19,172408.0,42.7747,42.7846,42.7252,42.7351,172408.0
2024-03-27 11:50:00,43.18,43.24,43.09,43.15,549359.0,42.7252,42.7846,42.6361,42.6955,549359.0
2024-03-27 11:55:00,43.15,43.17,43.08,43.11,203488.0,42.6955,42.7153,42.6262,42.6559,203488.0
2024-03-27 12:00:00,43.11,43.2,43.08,43.13,214177.0,42.6559,42.745,42.6262,42.6757,214177.0
2024-03-27 12:05:00,43.13,43.14,43.06,43.07,222129.0,42.6757,42.6856,42.6064,42.6163,222129.0
2024-03-27 12:10:00,43.08,43.11,43.0,43.04,204133.0,42.6262,42.6559,42.5471,42.5867,204133.0
2024-03-27 12:15:00,43.04,43.04,42.97,43.01,203931.0,42.5867,42.5867,42.5174,42.557,203931.0
2024-03-27 12:20:00,43.0,43.08,43.0,43.07,201221.0,42.5471,42.6262,42.5471,42.6163,201221.0
2024-03-27 12:25:00,43.08,43.1,43.02,43.05,151853.0,42.6262,42.646,42.5669,42.5966,151853.0
2024-03-27 12:30:00,43.05,43.09,43.01,43.08,240343.0,42.5966,42.6361,42.557,42.6262,240343.0
2024-03-27 12:35:00,43.08,43.14,43.07,43.12,259237.0,42.6262,42.6856,42.6163,42.6658,259237.0
2024-03-27 12:40:00,43.12,43.23,43.12,43.21,484026.0,42.6658,42.7747,42.6658,42.7549,484026.0
2024-03-27 12:45:00,43.21,43.23,43.15,43.17,356581.0,42.7549,42.7747,42.6955,42.7153,356581.0
2024-03-27 12:50:00,43.17,43.18,43.07,43.16,406445.0,42.7153,42.7252,42.6163,42.7054,406445.0
2024-03-27 12:55:00,43.16,43.2,43.12,43.18,457380.0,42.7054,42.745,42.6658,42.7252,457380.0
2024-03-27 13:00:00,43.18,43.24,43.1,43.11,328209.0,42.7252,42.7846,42.646,42.6559,328209.0
2024-03-27 13:05:00,43.11,43.17,43.08,43.12,344593.0,42.6559,42.7153,42.6262,42.6658,344593.0
2024-03-27 13:10:00,43.12,43.15,43.07,43.15,279793.0,42.6658,42.6955,42.6163,42.6955,279793.0
2024-03-27 13:15:00,43.14,43.16,43.13,43.14,196817.0,42.6856,42.7054,42.6757,42.6856,196817.0
2024-03-27 13:20:00,43.14,43.17,43.09,43.09,234405.0,42.6856,42.7153,42.6361,42.6361,234405.0
2024-03-27 13:25:00,43.09,43.11,43.05,43.07,219903.0,42.6361,42.6559,42.5966,42.6163,219903.0
2024-03-27 13:30:00,43.07,43.09,43.04,43.08,270298.0,42.6163,42.6361,42.5867,42.6262,270298.0
2024-03-27 13:35:00,43.08,43.13,43.06,43.09,309304.0,42.6262,42.6757,42.6064,42.6361,309304.0
2024-03-27 13:40:00,43.09,43.11,43.02,43.07,258440.0,42.6361,42.6559,42.5669,42.6163,258440.0
2024-03-27 13:45:00,43.06,43.14,43.05,43.09,236733.0,42.6064,42.6856,42.5966,42.6361,236733.0
2024-03-27 13:50:00,43.09,43.15,43.05,43.08,339982.0,42.6361,42.6955,42.5966,42.6262,339982.0
2024-03-27 13:55:00,43.08,43.25,43.05,43.2,500459.0,42.6262,42.7944,42.5966,42.745,500459.0
2024-03-27 14:00:00,43.2,43.28,43.19,43.25,566721.0,42.745,42.8241,42.7351,42.7944,566721.0
2024-03-27 14:05:00,43.25,43.26,43.21,43.26,317054.0,42.7944,42.8043,42.7549,42.8043,317054.0
2024-03-27 14:10:00,43.26,43.27,43.22,43.26,452732.0,42.8043,42.8142,42.7648,42.8043,452732.0
2024-03-27 14:15:00,43.25,43.36,43.24,43.33,522355.0,42.7944,42.9033,42.7846,42.8736,522355.0
2024-03-27 14:20:00,43.33,43.4,43.32,43.38,290665.0,42.8736,42.9429,42.8637,42.9231,290665.0
2024-03-27 14:25:00,43.38,43.4,43.36,43.38,376067.0,42.9231,42.9429,42.9033,42.9231,376067.0
2024-03-27 14:30:00,43.38,43.39,43.22,43.23,251789.0,42.9231,42.933,42.7648,42.7747,251789.0
2024-03-27 14:35:00,43.23,43.28,43.21,43.25,376274.0,42.7747,42.8241,42.7549,42.7944,376274.0
2024-03-27 14:40:00,43.25,43.27,43.23,43.27,296116.0,42.7944,42.8142,42.7747,42.8142,296116.0
2024-03-27 14:45:00,43.26,43.27,43.23,43.26,370911.0,42.8043,42.8142,42.7747,42.8043,370911.0
2024-03-27 14:50:00,43.26,43.34,43.26,43.33,307166.0,42.8043,42.8835,42.8043,42.8736,307166.0
2024-03-27 14:55:00,43.34,43.39,43.32,43.38,435687.0,42.8835,42.933,42.8637,42.9231,435687.0
2024-03-27 15:00:00,43.37,43.4,43.28,43.29,483658.0,42.9132,42.9429,42.8241,42.834,483658.0
2024-03-27 15:05:00,43.29,43.41,43.28,43.34,552546.0,42.834,42.9528,42.8241,42.8835,552546.0
2024-03-27 15:10:00,43.34,43.4,43.27,43.39,623436.0,42.8835,42.9429,42.8142,42.933,623436.0
2024-03-27 15:15:00,43.39,43.39,43.31,43.36,325888.0,42.933,42.933,42.8538,42.9033,325888.0
2024-03-27 15:20:00,43.35,43.47,43.35,43.46,731930.0,42.8934,43.0121,42.8934,43.0022,731930.0
2024-03-27 15:25:00,43.46,43.47,43.39,43.44,529203.0,43.0022,43.0121,42.933,42.9824,529203.0
2024-03-27 15:30:00,43.44,43.51,43.43,43.47,502705.0,42.9824,43.0517,42.9726,43.0121,502705.0
2024-03-27 15:35:00,43.47,43.55,43.46,43.55,791299.0,43.0121,43.0913,43.0022,43.0913,791299.0
2024-03-27 15:40:00,43.55,43.63,43.53,43.63,647226.0,43.0913,43.1704,43.0715,43.1704,647226.0
2024-03-27 15:45:00,43.63,43.71,43.58,43.69,901155.0,43.1704,43.2496,43.121,43.2298,901155.0
2024-03-27 15:50:00,43.69,43.8,43.66,43.72,1755071.0,43.2298,43.3387,43.2001,43.2595,1755071.0
2024-03-27 15:55:00,43.72,43.83,43.69,43.77,4270466.0,43.2595,43.3683,43.2298,43.309,4270466.0
2024-03-28 09:30:00,43.76,44.07,43.71,43.92,1062533.0,43.2991,43.6058,43.2496,43.4574,1062533.0
2024-03-28 09:35:00,43.92,44.2,43.87,44.2,820363.0,43.4574,43.7344,43.4079,43.7344,820363.0
2024-03-28 09:40:00,44.19,44.33,44.15,44.2,902824.0,43.7245,43.8631,43.685,43.7344,902824.0
2024-03-28 09:45:00,44.2,44.36,44.19,44.27,875188.0,43.7344,43.8928,43.7245,43.8037,875188.0
2024-03-28 09:50:00,44.26,44.34,44.16,44.17,578314.0,43.7938,43.873,43.6949,43.7048,578314.0
2024-03-28 09:55:00,44.16,44.32,44.12,44.32,673686.0,43.6949,43.8532,43.6553,43.8532,673686.0
2024-03-28 10:00:00,44.33,44.56,44.32,44.48,1002313.0,43.8631,44.0906,43.8532,44.0115,1002313.0
2024-03-28 10:05:00,44.48,44.49,44.34,44.4,590438.0,44.0115,44.0214,43.873,43.9323,590438.0
2024-03-28 10:10:00,44.41,44.48,44.27,44.45,861230.0,43.9422,44.0115,43.8037,43.9818,861230.0
2024-03-28 10:15:00,44.45,44.47,44.34,44.43,562431.0,43.9818,44.0016,43.873,43.962,562431.0
2024-03-28 10:20:00,44.43,44.45,44.29,44.4,753304.0,43.962,43.9818,43.8235,43.9323,753304.0
2024-03-28 10:25:00,44.4,44.57,44.39,44.53,730149.0,43.9323,44.1005,43.9224,44.061,730149.0
2024-03-28 10:30:00,44.53,44.6,44.47,44.59,450794.0,44.061,44.1302,44.0016,44.1203,450794.0
2024-03-28 10:35:00,44.59,44.6,44.5,44.51,449392.0,44.1203,44.1302,44.0313,44.0412,449392.0
2024-03-28 10:40:00,44.51,44.52,44.33,44.37,594405.0,44.0412,44.0511,43.8631,43.9026,594405.0
2024-03-28 10:45:00,44.38,44.5,44.37,44.48,435632.0,43.9125,44.0313,43.9026,44.0115,435632.0
2024-03-28 10:50:00,44.48,44.49,44.36,44.39,408337.0,44.0115,44.0214,43.8928,43.9224,408337.0
2024-03-28 10:55:00,44.39,44.54,44.38,44.52,426421.0,43.9224,44.0709,43.9125,44.0511,426421.0
2024-03-28 11:00:00,44.53,44.56,44.43,44.45,335358.0,44.061,44.0906,43.962,43.9818,335358.0
2024-03-28 11:05:00,44.45,44.52,44.38,44.41,396185.0,43.9818,44.0511,43.9125,43.9422,396185.0
2024-03-28 11:10:00,44.41,44.44,44.36,44.41,341330.0,43.9422,43.9719,43.8928,43.9422,341330.0
2024-03-28 11:15:00,44.41,44.48,44.36,44.42,385111.0,43.9422,44.0115,43.8928,43.9521,385111.0
2024-03-28 11:20:00,44.41,44.47,44.4,44.44,434691.0,43.9422,44.0016,43.9323,43.9719,434691.0
2024-03-28 11:25:00,44.44,44.49,44.4,44.44,287753.0,43.9719,44.0214,43.9323,43.9719,287753.0
2024-03-28 11:30:00,44.44,44.49,44.4,44.44,302947.0,43.9719,44.0214,43.9323,43.9719,302947.0
2024-03-28 11:35:00,44.44,44.45,44.37,44.4,375431.0,43.9719,43.9818,43.9026,43.9323,375431.0
2024-03-28 11:40:00,44.4,44.45,44.39,44.43,269713.0,43.9323,43.9818,43.9224,43.962,269713.0
2024-03-28 11:45:00,44.43,44.55,44.41,44.54,383596.0,43.962,44.0808,43.9422,44.0709,383596.0
2024-03-28 11:50:00,44.54,44.57,44.49,44.53,327346.0,44.0709,44.1005,44.0214,44.061,327346.0
2024-03-28 11:55:00,44.53,44.54,44.49,44.5,296490.0,44.061,44.0709,44.0214,44.0313,296490.0
2024-03-28 12:00:00,44.5,44.54,44.47,44.52,274091.0,44.0313,44.0709,44.0016,44.0511,274091.0
2024-03-28 12:05:00,44.52,44.52,44.35,44.42,477768.0,44.0511,44.0511,43.8829,43.9521,477768.0
2024-03-28 12:10:00,44.41,44.43,44.36,44.39,277887.0,43.9422,43.962,43.8928,43.9224,277887.0
2024-03-28 12:15:00,44.39,44.4,44.35,44.4,323337.0,43.9224,43.9323,43.8829,43.9323,323337.0
2024-03-28 12:20:00,44.4,44.4,44.27,44.32,354866.0,43.9323,43.9323,43.8037,43.8532,354866.0
2024-03-28 12:25:00,44.32,44.41,44.3,44.4,395209.0,43.8532,43.9422,43.8334,43.9323,395209.0
2024-03-28 12:30:00,44.41,44.41,44.34,44.36,322476.0,43.9422,43.9422,43.873,43.8928,322476.0
2024-03-28 12:35:00,44.36,44.4,44.32,44.33,235163.0,43.8928,43.9323,43.8532,43.8631,235163.0
2024-03-28 12:40:00,44.33,44.35,44.3,44.32,198248.0,43.8631,43.8829,43.8334,43.8532,198248.0
2024-03-28 12:45:00,44.32,44.32,44.19,44.21,307710.0,43.8532,43.8532,43.7245,43.7443,307710.0
2024-03-28 12:50:00,44.21,44.24,44.12,44.16,623804.0,43.7443,43.774,43.6553,43.6949,623804.0
2024-03-28 12:55:00,44.16,44.19,44.04,44.05,405730.0,43.6949,43.7245,43.5761,43.586,405730.0
2024-03-28 13:00:00,44.05,44.07,43.96,44.03,520465.0,43.586,43.6058,43.497,43.5662,520465.0
2024-03-28 13:05:00,44.03,44.05,43.98,43.99,416628.0,43.5662,43.586,43.5168,43.5267,416628.0
2024-03-28 13:10:00,43.98,43.99,43.86,43.9,433633.0,43.5168,43.5267,43.398,43.4376,433633.0
2024-03-28 13:15:00,43.91,43.96,43.88,43.94,617750.0,43.4475,43.497,43.4178,43.4772,617750.0
2024-03-28 13:20:00,43.93,43.97,43.87,43.95,255077.0,43.4673,43.5069,43.4079,43.4871,255077.0
2024-03-28 13:25:00,43.95,44.13,43.94,44.12,352401.0,43.4871,43.6652,43.4772,43.6553,352401.0
2024-03-28 13:30:00,44.12,44.17,44.06,44.09,291635.0,43.6553,43.7048,43.5959,43.6256,291635.0
2024-03-28 13:35:00,44.09,44.15,44.07,44.13,210704.0,43.6256,43.685,43.6058,43.6652,210704.0
2024-03-28 13:40:00,44.13,44.13,44.0,44.02,396213.0,43.6652,43.6652,43.5365,43.5563,396213.0
2024-03-28 13:45:00,44.02,44.07,43.99,44.07,230965.0,43.5563,43.6058,43.5267,43.6058,230965.0
2024-03-28 13:50:00,44.07,44.1,44.0,44.01,300160.0,43.6058,43.6355,43.5365,43.5464,300160.0
2024-03-28 13:55:00,44.02,44.1,44.01,44.08,222464.0,43.5563,43.6355,43.5464,43.6157,222464.0
2024-03-28 14:00:00,44.08,44.08,44.01,44.02,255916.0,43.6157,43.6157,43.5464,43.5563,255916.0
2024-03-28 14:05:00,44.02,44.12,43.98,44.11,246953.0,43.5563,43.6553,43.5168,43.6454,246953.0
2024-03-28 14:10:00,44.11,44.16,44.07,44.14,343905.0,43.6454,43.6949,43.6058,43.6751,343905.0
2024-03-28 14:15:00,44.14,44.15,44.08,44.08,258814.0,43.6751,43.685,43.6157,43.6157,258814.0
2024-03-28 14:20:00,44.09,44.13,44.07,44.11,231554.0,43.6256,43.6652,43.6058,43.6454,231554.0
2024-03-28 14:25:00,44.11,44.25,44.09,44.2,573626.0,43.6454,43.7839,43.6256,43.7344,573626.0
2024-03-28 14:30:00,44.2,44.21,44.07,44.11,269504.0,43.7344,43.7443,43.6058,43.6454,269504.0
2024-03-28 14:35:00,44.12,44.15,44.1,44.14,188045.0,43.6553,43.685,43.6355,43.6751,188045.0
2024-03-28 14:40:00,44.14,44.15,44.1,44.12,192892.0,43.6751,43.685,43.6355,43.6553,192892.0
2024-03-28 14:45:00,44.12,44.15,44.07,44.13,268506.0,43.6553,43.685,43.6058,43.6652,268506.0
2024-03-28 14:50:00,44.13,44.15,44.07,44.14,251475.0,43.6652,43.685,43.6058,43.6751,251475.0
2024-03-28 14:55:00,44.14,44.17,44.11,44.16,244654.0,43.6751,43.7048,43.6454,43.6949,244654.0
2024-03-28 15:00:00,44.17,44.19,44.09,44.1,304536.0,43.7048,43.7245,43.6256,43.6355,304536.0
2024-03-28 15:05:00,44.1,44.11,44.05,44.1,277564.0,43.6355,43.6454,43.586,43.6355,277564.0
2024-03-28 15:10:00,44.1,44.14,44.09,44.09,269725.0,43.6355,43.6751,43.6256,43.6256,269725.0
2024-03-28 15:15:00,44.09,44.15,44.07,44.14,238216.0,43.6256,43.685,43.6058,43.6751,238216.0
2024-03-28 15:20:00,44.14,44.15,44.12,44.13,241607.0,43.6751,43.685,43.6553,43.6652,241607.0
2024-03-28 15:25:00,44.13,44.15,44.11,44.12,366600.0,43.6652,43.685,43.6454,43.6553,366600.0
2024-03-28 15:30:00,44.12,44.19,44.06,44.07,501408.0,43.6553,43.7245,43.5959,43.6058,501408.0
2024-03-28 15:35:00,44.08,44.09,44.01,44.04,361407.0,43.6157,43.6256,43.5464,43.5761,361407.0
2024-03-28 15:40:00,44.05,44.07,43.96,44.02,481469.0,43.586,43.6058,43.497,43.5563,481469.0
2024-03-28 15:45:00,44.02,44.21,43.99,44.18,1144235.0,43.5563,43.7443,43.5267,43.7147,1144235.0
2024-03-28 15:50:00,44.17,44.32,44.09,44.3,2132208.0,43.7048,43.8532,43.6256,43.8334,2132208.0
2024-03-28 15:55:00,44.3,44.35,44.12,44.15,4031264.0,43.8334,43.8829,43.6553,43.685,4031264.0
2024-04-01 09:30:00,44.33,45.17,44.27,45.09,1760541.0,43.8631,44.6942,43.8037,44.6151,1760541.0
2024-04-01 09:35:00,45.09,45.13,44.95,45.1,467294.0,44.6151,44.6546,44.4765,44.625,467294.0
2024-04-01 09:40:00,45.09,45.28,45.05,45.26,764208.0,44.6151,44.8031,44.5755,44.7833,764208.0
2024-04-01 09:45:00,45.25,45.36,45.13,45.3,501454.0,44.7734,44.8822,44.6546,44.8229,501454.0
2024-04-01 09:50:00,45.3,45.4,45.24,45.27,836291.0,44.8229,44.9218,44.7635,44.7932,836291.0
2024-04-01 09:55:00,45.27,45.41,45.23,45.26,573579.0,44.7932,44.9317,44.7536,44.7833,573579.0
2024-04-01 10:00:00,45.25,45.26,44.93,44.96,502984.0,44.7734,44.7833,44.4568,44.4864,502984.0
2024-04-01 10:05:00,44.96,44.99,44.84,44.84,314692.0,44.4864,44.5161,44.3677,44.3677,314692.0
2024-04-01 10:10:00,44.84,45.02,44.84,45.02,366356.0,44.3677,44.5458,44.3677,44.5458,366356.0
2024-04-01 10:15:00,45.02,45.02,44.69,44.73,401346.0,44.5458,44.5458,44.2193,44.2589,401346.0
2024-04-01 10:20:00,44.74,44.81,44.7,44.79,317026.0,44.2688,44.338,44.2292,44.3182,317026.0
2024-04-01 10:25:00,44.78,44.8,44.62,44.63,360023.0,44.3083,44.3281,44.15,44.1599,360023.0
2024-04-01 10:30:00,44.63,44.68,44.52,44.59,474773.0,44.1599,44.2094,44.0511,44.1203,474773.0
2024-04-01 10:35:00,44.6,44.63,44.37,44.41,444857.0,44.1302,44.1599,43.9026,43.9422,444857.0
2024-04-01 10:40:00,44.41,44.64,44.4,44.62,226044.0,43.9422,44.1698,43.9323,44.15,226044.0
2024-04-01 10:45:00,44.62,44.64,44.55,44.59,212230.0,44.15,44.1698,44.0808,44.1203,212230.0
2024-04-01 10:50:00,44.59,44.6,44.48,44.55,200305.0,44.1203,44.1302,44.0115,44.0808,200305.0
2024-04-01 10:55:00,44.55,44.68,44.51,44.68,264555.0,44.0808,44.2094,44.0412,44.2094,264555.0
2024-04-01 11:00:00,44.68,44.68,44.46,44.46,357934.0,44.2094,44.2094,43.9917,43.9917,357934.0
2024-04-01 11:05:00,44.47,44.58,44.4,44.53,260234.0,44.0016,44.1104,43.9323,44.061,260234.0
2024-04-01 11:10:00,44.53,44.53,44.41,44.43,190225.0,44.061,44.061,43.9422,43.962,190225.0
2024-04-01 11:15:00,44.43,44.43,44.27,44.3,327034.0,43.962,43.962,43.8037,43.8334,327034.0
2024-04-01 11:20:00,44.3,44.33,44.23,44.29,282506.0,43.8334,43.8631,43.7641,43.8235,282506.0
2024-04-01 11:25:00,44.3,44.45,44.26,44.44,224256.0,43.8334,43.9818,43.7938,43.9719,224256.0
2024-04-01 11:30:00,44.44,44.49,44.42,44.45,221821.0,43.9719,44.0214,43.9521,43.9818,221821.0
2024-04-01 11:35:00,44.45,44.48,44.4,44.43,110086.0,43.9818,44.0115,43.9323,43.962,110086.0
2024-04-01 11:40:00,44.43,44.49,44.41,44.49,125909.0,43.962,44.0214,43.9422,44.0214,125909.0
2024-04-01 11:45:00,44.49,44.52,44.45,44.51,106850.0,44.0214,44.0511,43.9818,44.0412,106850.0
2024-04-01 11:50:00,44.5,44.51,44.35,44.37,132573.0,44.0313,44.0412,43.8829,43.9026,132573.0
2024-04-01 11:55:00,44.36,44.44,44.36,44.38,147813.0,43.8928,43.9719,43.8928,43.9125,147813.0
2024-04-01 12:00:00,44.38,44.46,44.35,44.46,106763.0,43.9125,43.9917,43.8829,43.9917,106763.0
2024-04-01 12:05:00,44.46,44.48,44.44,44.45,127318.0,43.9917,44.0115,43.9719,43.9818,127318.0
2024-04-01 12:10:00,44.45,44.48,44.43,44.47,88097.0,43.9818,44.0115,43.962,44.0016,88097.0
2024-04-01 12:15:00,44.47,44.5,44.46,44.49,102433.0,44.0016,44.0313,43.9917,44.0214,102433.0
2024-04-01 12:20:00,44.5,44.51,44.47,44.49,101266.0,44.0313,44.0412,44.0016,44.0214,101266.0
2024-04-01 12:25:00,44.48,44.51,44.47,44.48,88977.0,44.0115,44.0412,44.0016,44.0115,88977.0
2024-04-01 12:30:00,44.49,44.5,44.42,44.44,132822.0,44.0214,44.0313,43.9521,43.9719,132822.0
2024-04-01 12:35:00,44.43,44.49,44.41,44.43,88604.0,43.962,44.0214,43.9422,43.962,88604.0
2024-04-01 12:40:00,44.43,44.48,44.42,44.47,80207.0,43.962,44.0115,43.9521,44.0016,80207.0
2024-04-01 12:45:00,44.47,44.48,44.4,44.41,125147.0,44.0016,44.0115,43.9323,43.9422,125147.0
2024-04-01 12:50:00,44.41,44.45,44.4,44.42,148576.0,43.9422,43.9818,43.9323,43.9521,148576.0
2024-04-01 12:55:00,44.43,44.43,44.35,44.36,85927.0,43.962,43.962,43.8829,43.8928,85927.0
2024-04-01 13:00:00,44.36,44.38,44.31,44.34,144403.0,43.8928,43.9125,43.8433,43.873,144403.0
2024-04-01 13:05:00,44.34,44.37,44.3,44.33,115110.0,43.873,43.9026,43.8334,43.8631,115110.0
2024-04-01 13:10:00,44.32,44.36,44.31,44.34,98826.0,43.8532,43.8928,43.8433,43.873,98826.0
2024-04-01 13:15:00,44.34,44.37,44.3,44.31,100077.0,43.873,43.9026,43.8334,43.8433,100077.0
2024-04-01 13:20:00,44.3,44.31,44.19,44.2,220861.0,43.8334,43.8433,43.7245,43.7344,220861.0
2024-04-01 13:25:00,44.2,44.28,44.18,44.27,129166.0,43.7344,43.8136,43.7147,43.8037,129166.0
2024-04-01 13:30:00,44.27,44.32,44.26,44.3,102329.0,43.8037,43.8532,43.7938,43.8334,102329.0
2024-04-01 13:35:00,44.3,44.31,44.25,44.27,103295.0,43.8334,43.8433,43.7839,43.8037,103295.0
2024-04-01 13:40:00,44.27,44.35,44.26,44.33,100672.0,43.8037,43.8829,43.7938,43.8631,100672.0
2024-04-01 13:45:00,44.33,44.34,44.29,44.32,82312.0,43.8631,43.873,43.8235,43.8532,82312.0
2024-04-01 13:50:00,44.32,44.32,44.23,44.28,152568.0,43.8532,43.8532,43.7641,43.8136,152568.0
2024-04-01 13:55:00,44.28,44.31,44.28,44.31,95470.0,43.8136,43.8433,43.8136,43.8433,95470.0
2024-04-01 14:00:00,44.3,44.31,44.25,44.29,118679.0,43.8334,43.8433,43.7839,43.8235,118679.0
2024-04-01 14:05:00,44.29,44.31,44.25,44.29,152602.0,43.8235,43.8433,43.7839,43.8235,152602.0
2024-04-01 14:10:00,44.29,44.29,44.25,44.27,78559.0,43.8235,43.8235,43.7839,43.8037,78559.0
2024-04-01 14:15:00,44.27,44.33,44.26,44.32,116956.0,43.8037,43.8631,43.7938,43.8532,116956.0
2024-04-01 14:20:00,44.33,44.36,44.29,44.36,176338.0,43.8631,43.8928,43.8235,43.8928,176338.0
2024-04-01 14:25:00,44.36,44.4,44.34,44.38,176195.0,43.8928,43.9323,43.873,43.9125,176195.0
2024-04-01 14:30:00,44.38,44.41,44.36,44.41,116734.0,43.9125,43.9422,43.8928,43.9422,116734.0
2024-04-01 14:35:00,44.41,44.48,44.36,44.45,164365.0,43.9422,44.0115,43.8928,43.9818,164365.0
2024-04-01 14:40:00,44.44,44.45,44.38,44.4,119491.0,43.9719,43.9818,43.9125,43.9323,119491.0
2024-04-01 14:45:00,44.4,44.41,44.38,44.38,100068.0,43.9323,43.9422,43.9125,43.9125,100068.0
2024-04-01 14:50:00,44.39,44.43,44.38,44.41,93713.0,43.9224,43.962,43.9125,43.9422,93713.0
2024-04-01 14:55:00,44.42,44.43,44.34,44.35,186473.0,43.9521,43.962,43.873,43.8829,186473.0
2024-04-01 15:00:00,44.36,44.36,44.24,44.27,312170.0,43.8928,43.8928,43.774,43.8037,312170.0
2024-04-01 15:05:00,44.27,44.31,44.26,44.3,188046.0,43.8037,43.8433,43.7938,43.8334,188046.0
2024-04-01 15:10:00,44.3,44.4,44.3,44.37,137182.0,43.8334,43.9323,43.8334,43.9026,137182.0
2024-04-01 15:15:00,44.37,44.4,44.33,44.34,173590.0,43.9026,43.9323,43.8631,43.873,173590.0
2024-04-01 15:20:00,44.34,44.37,44.33,44.37,124006.0,43.873,43.9026,43.8631,43.9026,124006.0
2024-04-01 15:25:00,44.37,44.37,44.29,44.3,205480.0,43.9026,43.9026,43.8235,43.8334,205480.0
2024-04-01 15:30:00,44.3,44.34,44.28,44.32,252797.0,43.8334,43.873,43.8136,43.8532,252797.0
2024-04-01 15:35:00,44.32,44.32,44.25,44.28,199286.0,43.8532,43.8532,43.7839,43.8136,199286.0
2024-04-01 15:40:00,44.27,44.35,44.27,44.34,285160.0,43.8037,43.8829,43.8037,43.873,285160.0
2024-04-01 15:45:00,44.34,44.38,44.3,44.37,603971.0,43.873,43.9125,43.8334,43.9026,603971.0
2024-04-01 15:50:00,44.38,44.57,44.34,44.57,1098481.0,43.9125,44.1005,43.873,44.1005,1098481.0
2024-04-01 15:55:00,44.57,44.61,44.47,44.48,2772744.0,44.1005,44.1401,44.0016,44.0115,2772744.0
2024-04-02 09:30:00,43.93,44.08,43.72,43.75,837979.0,43.4673,43.6157,43.2595,43.2892,837979.0
2024-04-02 09:35:00,43.75,43.78,43.61,43.76,437160.0,43.2892,43.3189,43.1507,43.2991,437160.0
2024-04-02 09:40:00,43.77,43.78,43.65,43.74,318804.0,43.309,43.3189,43.1902,43.2793,318804.0
2024-04-02 09:45:00,43.74,43.86,43.66,43.7,363947.0,43.2793,43.398,43.2001,43.2397,363947.0
2024-04-02 09:50:00,43.69,43.82,43.65,43.8,342667.0,43.2298,43.3584,43.1902,43.3387,342667.0
2024-04-02 09:55:00,43.8,43.89,43.74,43.85,367133.0,43.3387,43.4277,43.2793,43.3881,367133.0
2024-04-02 10:00:00,43.86,44.07,43.74,44.07,551737.0,43.398,43.6058,43.2793,43.6058,551737.0
2024-04-02 10:05:00,44.07,44.07,43.85,43.96,311599.0,43.6058,43.6058,43.3881,43.497,311599.0
2024-04-02 10:10:00,43.96,44.03,43.9,43.93,267305.0,43.497,43.5662,43.4376,43.4673,267305.0
2024-04-02 10:15:00,43.93,43.95,43.69,43.73,312766.0,43.4673,43.4871,43.2298,43.2694,312766.0
2024-04-02 10:20:00,43.73,43.94,43.72,43.91,240964.0,43.2694,43.4772,43.2595,43.4475,240964.0
2024-04-02 10:25:00,43.91,44.0,43.9,43.98,254845.0,43.4475,43.5365,43.4376,43.5168,254845.0
2024-04-02 10:30:00,43.98,44.0,43.93,43.96,171371.0,43.5168,43.5365,43.4673,43.497,171371.0
2024-04-02 10:35:00,43.96,44.05,43.89,43.89,266577.0,43.497,43.586,43.4277,43.4277,266577.0
2024-04-02 10:40:00,43.9,43.93,43.8,43.87,236513.0,43.4376,43.4673,43.3387,43.4079,236513.0
2024-04-02 10:45:00,43.87,43.89,43.73,43.75,275018.0,43.4079,43.4277,43.2694,43.2892,275018.0
2024-04-02 10:50:00,43.76,43.85,43.75,43.83,231756.0,43.2991,43.3881,43.2892,43.3683,231756.0
2024-04-02 10:55:00,43.83,43.83,43.71,43.71,304646.0,43.3683,43.3683,43.2496,43.2496,304646.0
2024-04-02 11:00:00,43.72,43.73,43.66,43.71,384240.0,43.2595,43.2694,43.2001,43.2496,384240.0
2024-04-02 11:05:00,43.71,43.86,43.68,43.85,319590.0,43.2496,43.398,43.2199,43.3881,319590.0
2024-04-02 11:10:00,43.84,43.94,43.84,43.93,316548.0,43.3782,43.4772,43.3782,43.4673,316548.0
2024-04-02 11:15:00,43.92,43.94,43.84,43.9,274447.0,43.4574,43.4772,43.3782,43.4376,274447.0
2024-04-02 11:20:00,43.9,43.95,43.8,43.9,286611.0,43.4376,43.4871,43.3387,43.4376,286611.0
2024-04-02 11:25:00,43.89,43.92,43.83,43.86,164386.0,43.4277,43.4574,43.3683,43.398,164386.0
2024-04-02 11:30:00,43.86,43.88,43.73,43.73,229177.0,43.398,43.4178,43.2694,43.2694,229177.0
2024-04-02 11:35:00,43.73,43.85,43.72,43.75,211751.0,43.2694,43.3881,43.2595,43.2892,211751.0
2024-04-02 11:40:00,43.75,43.77,43.68,43.68,188252.0,43.2892,43.309,43.2199,43.2199,188252.0
2024-04-02 11:45:00,43.69,43.7,43.66,43.66,184022.0,43.2298,43.2397,43.2001,43.2001,184022.0
2024-04-02 11:50:00,43.66,43.67,43.56,43.57,336757.0,43.2001,43.21,43.1012,43.1111,336757.0
2024-04-02 11:55:00,43.56,43.61,43.53,43.55,312504.0,43.1012,43.1507,43.0715,43.0913,312504.0
2024-04-02 12:00:00,43.56,43.64,43.55,43.64,134617.0,43.1012,43.1803,43.0913,43.1803,134617.0
2024-04-02 12:05:00,43.64,43.64,43.54,43.57,143090.0,43.1803,43.1803,43.0814,43.1111,143090.0
2024-04-02 12:10:00,43.58,43.62,43.55,43.58,151319.0,43.121,43.1605,43.0913,43.121,151319.0
2024-04-02 12:15:00,43.58,43.62,43.56,43.58,82172.0,43.121,43.1605,43.1012,43.121,82172.0
2024-04-02 12:20:00,43.58,43.62,43.56,43.59,88240.0,43.121,43.1605,43.1012,43.1309,88240.0
2024-04-02 12:25:00,43.59,43.62,43.55,43.56,109504.0,43.1309,43.1605,43.0913,43.1012,109504.0
2024-04-02 12:30:00,43.57,43.62,43.55,43.61,119943.0,43.1111,43.1605,43.0913,43.1507,119943.0
2024-04-02 12:35:00,43.61,43.66,43.55,43.57,174611.0,43.1507,43.2001,43.0913,43.1111,174611.0
2024-04-02 12:40:00,43.57,43.58,43.51,43.52,232648.0,43.1111,43.121,43.0517,43.0616,232648.0
2024-04-02 12:45:00,43.52,43.61,43.5,43.61,203298.0,43.0616,43.1507,43.0418,43.1507,203298.0
2024-04-02 12:50:00,43.61,43.62,43.55,43.62,191635.0,43.1507,43.1605,43.0913,43.1605,191635.0
2024-04-02 12:55:00,43.62,43.71,43.6,43.7,150600.0,43.1605,43.2496,43.1408,43.2397,150600.0
2024-04-02 13:00:00,43.71,43.72,43.62,43.68,137506.0,43.2496,43.2595,43.1605,43.2199,137506.0
2024-04-02 13:05:00,43.68,43.74,43.64,43.66,151657.0,43.2199,43.2793,43.1803,43.2001,151657.0
2024-04-02 13:10:00,43.66,43.66,43.61,43.63,134192.0,43.2001,43.2001,43.1507,43.1704,134192.0
2024-04-02 13:15:00,43.64,43.66,43.58,43.59,103106.0,43.1803,43.2001,43.121,43.1309,103106.0
2024-04-02 13:20:00,43.58,43.64,43.56,43.62,108247.0,43.121,43.1803,43.1012,43.1605,108247.0
2024-04-02 13:25:00,43.63,43.71,43.61,43.7,165112.0,43.1704,43.2496,43.1507,43.2397,165112.0
2024-04-02 13:30:00,43.7,43.75,43.66,43.73,203749.0,43.2397,43.2892,43.2001,43.2694,203749.0
2024-04-02 13:35:00,43.73,43.78,43.71,43.76,167812.0,43.2694,43.3189,43.2496,43.2991,167812.0
2024-04-02 13:40:00,43.76,43.83,43.75,43.8,307524.0,43.2991,43.3683,43.2892,43.3387,307524.0
2024-04-02 13:45:00,43.8,43.83,43.78,43.8,243046.0,43.3387,43.3683,43.3189,43.3387,243046.0
2024-04-02 13:50:00,43.81,43.83,43.79,43.81,170031.0,43.3485,43.3683,43.3288,43.3485,170031.0
2024-04-02 13:55:00,43.81,43.85,43.77,43.77,130167.0,43.3485,43.3881,43.309,43.309,130167.0
2024-04-02 14:00:00,43.77,43.83,43.77,43.8,147393.0,43.309,43.3683,43.309,43.3387,147393.0
2024-04-02 14:05:00,43.8,43.83,43.75,43.77,210806.0,43.3387,43.3683,43.2892,43.309,210806.0
2024-04-02 14:10:00,43.77,43.8,43.75,43.79,143281.0,43.309,43.3387,43.2892,43.3288,143281.0
2024-04-02 14:15:00,43.79,43.79,43.7,43.71,160860.0,43.3288,43.3288,43.2397,43.2496,160860.0
2024-04-02 14:20:00,43.71,43.79,43.7,43.79,188819.0,43.2496,43.3288,43.2397,43.3288,188819.0
2024-04-02 14:25:00,43.79,43.83,43.78,43.83,178462.0,43.3288,43.3683,43.3189,43.3683,178462.0
2024-04-02 14:30:00,43.83,43.83,43.76,43.83,202941.0,43.3683,43.3683,43.2991,43.3683,202941.0
2024-04-02 14:35:00,43.82,43.84,43.81,43.83,140996.0,43.3584,43.3782,43.3485,43.3683,140996.0
2024-04-02 14:40:00,43.83,43.94,43.82,43.94,262877.0,43.3683,43.4772,43.3584,43.4772,262877.0
2024-04-02 14:45:00,43.93,43.94,43.82,43.83,179683.0,43.4673,43.4772,43.3584,43.3683,179683.0
2024-04-02 14:50:00,43.84,43.93,43.83,43.9,196710.0,43.3782,43.4673,43.3683,43.4376,196710.0
2024-04-02 14:55:00,43.9,43.9,43.85,43.86,159980.0,43.4376,43.4376,43.3881,43.398,159980.0
2024-04-02 15:00:00,43.85,43.92,43.85,43.88,247797.0,43.3881,43.4574,43.3881,43.4178,247797.0
2024-04-02 15:05:00,43.88,43.91,43.79,43.79,357620.0,43.4178,43.4475,43.3288,43.3288,357620.0
2024-04-02 15:10:00,43.8,43.81,43.75,43.78,360973.0,43.3387,43.3485,43.2892,43.3189,360973.0
2024-04-02 15:15:00,43.78,43.81,43.72,43.73,306369.0,43.3189,43.3485,43.2595,43.2694,306369.0
2024-04-02 15:20:00,43.74,43.77,43.7,43.76,333732.0,43.2793,43.309,43.2397,43.2991,333732.0
2024-04-02 15:25:00,43.76,43.79,43.75,43.78,170635.0,43.2991,43.3288,43.2892,43.3189,170635.0
2024-04-02 15:30:00,43.79,43.89,43.77,43.89,258437.0,43.3288,43.4277,43.309,43.4277,258437.0
2024-04-02 15:35:00,43.89,44.0,43.88,43.99,281288.0,43.4277,43.5365,43.4178,43.5267,281288.0
2024-04-02 15:40:00,44.0,44.0,43.95,43.98,262590.0,43.5365,43.5365,43.4871,43.5168,262590.0
2024-04-02 15:45:00,43.98,44.04,43.93,44.04,361895.0,43.5168,43.5761,43.4673,43.5761,361895.0
2024-04-02 15:50:00,44.04,44.07,43.95,43.98,706751.0,43.5761,43.6058,43.4871,43.5168,706751.0
2024-04-02 15:55:00,43.98,44.01,43.92,43.94,1816447.0,43.5168,43.5464,43.4574,43.4772,1816447.0
2024-04-03 09:30:00,41.38,41.65,40.89,40.91,5063514.0,40.9441,41.2113,40.4593,40.4791,5063514.0
2024-04-03 09:35:00,40.92,41.08,40.74,41.05,2621674.0,40.489,40.6473,40.3109,40.6176,2621674.0
2024-04-03 09:40:00,41.05,41.13,40.8,41.02,1616523.0,40.6176,40.6968,40.3703,40.5879,1616523.0
2024-04-03 09:45:00,41.02,41.11,40.8,40.98,1455661.0,40.5879,40.677,40.3703,40.5484,1455661.0
2024-04-03 09:50:00,40.98,41.05,40.85,41.05,1195029.0,40.5484,40.6176,40.4197,40.6176,1195029.0
2024-04-03 09:55:00,41.05,41.2,40.91,41.01,1747389.0,40.6176,40.766,40.4791,40.578,1747389.0
2024-04-03 10:00:00,41.03,41.35,41.02,41.26,1381291.0,40.5978,40.9145,40.5879,40.8254,1381291.0
2024-04-03 10:05:00,41.26,41.37,41.05,41.05,1047377.0,40.8254,40.9342,40.6176,40.6176,1047377.0
2024-04-03 10:10:00,41.05,41.17,40.98,41.13,1296639.0,40.6176,40.7364,40.5484,40.6968,1296639.0
2024-04-03 10:15:00,41.12,41.22,41.02,41.08,829326.0,40.6869,40.7858,40.5879,40.6473,829326.0
2024-04-03 10:20:00,41.08,41.09,40.95,41.05,711737.0,40.6473,40.6572,40.5187,40.6176,711737.0
2024-04-03 10:25:00,41.05,41.18,41.04,41.14,729059.0,40.6176,40.7463,40.6077,40.7067,729059.0
2024-04-03 10:30:00,41.15,41.29,41.09,41.22,873518.0,40.7166,40.8551,40.6572,40.7858,873518.0
2024-04-03 10:35:00,41.21,41.28,41.05,41.05,853920.0,40.7759,40.8452,40.6176,40.6176,853920.0
2024-04-03 10:40:00,41.05,41.1,41.0,41.02,729029.0,40.6176,40.6671,40.5681,40.5879,729029.0
2024-04-03 10:45:00,41.02,41.05,40.85,40.86,1015124.0,40.5879,40.6176,40.4197,40.4296,1015124.0
2024-04-03 10:50:00,40.86,40.92,40.81,40.82,868296.0,40.4296,40.489,40.3801,40.39,868296.0
2024-04-03 10:55:00,40.83,40.89,40.79,40.82,916961.0,40.3999,40.4593,40.3604,40.39,916961.0
2024-04-03 11:00:00,40.83,40.91,40.8,40.91,910638.0,40.3999,40.4791,40.3703,40.4791,910638.0
2024-04-03 11:05:00,40.91,40.97,40.89,40.94,571526.0,40.4791,40.5385,40.4593,40.5088,571526.0
2024-04-03 11:10:00,40.94,40.99,40.89,40.89,401823.0,40.5088,40.5583,40.4593,40.4593,401823.0
2024-04-03 11:15:00,40.9,40.9,40.76,40.8,584334.0,40.4692,40.4692,40.3307,40.3703,584334.0
2024-04-03 11:20:00,40.8,40.83,40.77,40.82,407642.0,40.3703,40.3999,40.3406,40.39,407642.0
2024-04-03 11:25:00,40.82,40.93,40.81,40.87,551696.0,40.39,40.4989,40.3801,40.4395,551696.0
2024-04-03 11:30:00,40.87,40.94,40.84,40.94,629887.0,40.4395,40.5088,40.4098,40.5088,629887.0
2024-04-03 11:35:00,40.94,41.1,40.92,41.0,1185898.0,40.5088,40.6671,40.489,40.5681,1185898.0
2024-04-03 11:40:00,41.0,41.12,40.98,41.07,526796.0,40.5681,40.6869,40.5484,40.6374,526796.0
2024-04-03 11:45:00,41.06,41.07,40.94,40.97,422976.0,40.6275,40.6374,40.5088,40.5385,422976.0
2024-04-03 11:50:00,40.97,40.98,40.85,40.9,428516.0,40.5385,40.5484,40.4197,40.4692,428516.0
2024-04-03 11:55:00,40.89,40.92,40.85,40.89,682032.0,40.4593,40.489,40.4197,40.4593,682032.0
2024-04-03 12:00:00,40.89,40.92,40.84,40.85,492570.0,40.4593,40.489,40.4098,40.4197,492570.0
2024-04-03 12:05:00,40.85,40.88,40.74,40.8,1201049.0,40.4197,40.4494,40.3109,40.3703,1201049.0
2024-04-03 12:10:00,40.79,40.85,40.7,40.77,664328.0,40.3604,40.4197,40.2713,40.3406,664328.0
2024-04-03 12:15:00,40.78,40.86,40.72,40.82,593468.0,40.3505,40.4296,40.2911,40.39,593468.0
2024-04-03 12:20:00,40.81,40.84,40.7,40.72,650225.0,40.3801,40.4098,40.2713,40.2911,650225.0
2024-04-03 12:25:00,40.72,40.75,40.62,40.66,1027889.0,40.2911,40.3208,40.1921,40.2317,1027889.0
2024-04-03 12:30:00,40.66,40.8,40.64,40.79,759491.0,40.2317,40.3703,40.2119,40.3604,759491.0
2024-04-03 12:35:00,40.79,40.83,40.58,40.59,712622.0,40.3604,40.3999,40.1526,40.1625,712622.0
2024-04-03 12:40:00,40.59,40.75,40.58,40.7,516777.0,40.1625,40.3208,40.1526,40.2713,516777.0
2024-04-03 12:45:00,40.7,40.73,40.65,40.67,439639.0,40.2713,40.301,40.2218,40.2416,439639.0
2024-04-03 12:50:00,40.67,40.82,40.65,40.8,531377.0,40.2416,40.39,40.2218,40.3703,531377.0
2024-04-03 12:55:00,40.8,40.89,40.78,40.82,578536.0,40.3703,40.4593,40.3505,40.39,578536.0
2024-04-03 13:00:00,40.82,40.83,40.74,40.8,308987.0,40.39,40.3999,40.3109,40.3703,308987.0
2024-04-03 13:05:00,40.8,40.8,40.76,40.78,273773.0,40.3703,40.3703,40.3307,40.3505,273773.0
2024-04-03 13:10:00,40.79,40.83,40.78,40.8,381063.0,40.3604,40.3999,40.3505,40.3703,381063.0
2024-04-03 13:15:00,40.8,40.88,40.79,40.85,389231.0,40.3703,40.4494,40.3604,40.4197,389231.0
2024-04-03 13:20:00,40.84,40.96,40.82,40.89,439409.0,40.4098,40.5286,40.39,40.4593,439409.0
2024-04-03 13:25:00,40.88,40.94,40.86,40.86,301833.0,40.4494,40.5088,40.4296,40.4296,301833.0
2024-04-03 13:30:00,40.87,40.87,40.69,40.72,500094.0,40.4395,40.4395,40.2614,40.2911,500094.0
2024-04-03 13:35:00,40.72,40.8,40.67,40.69,407956.0,40.2911,40.3703,40.2416,40.2614,407956.0
2024-04-03 13:40:00,40.68,40.71,40.65,40.69,507399.0,40.2515,40.2812,40.2218,40.2614,507399.0
2024-04-03 13:45:00,40.69,40.73,40.68,40.68,378646.0,40.2614,40.301,40.2515,40.2515,378646.0
2024-04-03 13:50:00,40.69,40.71,40.64,40.65,621234.0,40.2614,40.2812,40.2119,40.2218,621234.0
2024-04-03 13:55:00,40.65,40.66,40.59,40.6,454309.0,40.2218,40.2317,40.1625,40.1724,454309.0
2024-04-03 14:00:00,40.6,40.65,40.57,40.65,613105.0,40.1724,40.2218,40.1427,40.2218,613105.0
2024-04-03 14:05:00,40.65,40.71,40.61,40.64,653367.0,40.2218,40.2812,40.1823,40.2119,653367.0
2024-04-03 14:10:00,40.63,40.67,40.56,40.59,513466.0,40.202,40.2416,40.1328,40.1625,513466.0
2024-04-03 14:15:00,40.59,40.62,40.54,40.58,470052.0,40.1625,40.1921,40.113,40.1526,470052.0
2024-04-03 14:20:00,40.58,40.65,40.58,40.64,408643.0,40.1526,40.2218,40.1526,40.2119,408643.0
2024-04-03 14:25:00,40.64,40.69,40.62,40.66,712534.0,40.2119,40.2614,40.1921,40.2317,712534.0
2024-04-03 14:30:00,40.67,40.68,40.56,40.59,493576.0,40.2416,40.2515,40.1328,40.1625,493576.0
2024-04-03 14:35:00,40.58,40.66,40.58,40.62,381603.0,40.1526,40.2317,40.1526,40.1921,381603.0
2024-04-03 14:40:00,40.61,40.72,40.59,40.7,942705.0,40.1823,40.2911,40.1625,40.2713,942705.0
2024-04-03 14:45:00,40.7,40.73,40.64,40.66,775393.0,40.2713,40.301,40.2119,40.2317,775393.0
2024-04-03 14:50:00,40.66,40.66,40.6,40.65,392875.0,40.2317,40.2317,40.1724,40.2218,392875.0
2024-04-03 14:55:00,40.64,40.69,40.61,40.67,444800.0,40.2119,40.2614,40.1823,40.2416,444800.0
2024-04-03 15:00:00,40.67,40.68,40.58,40.59,426193.0,40.2416,40.2515,40.1526,40.1625,426193.0
2024-04-03 15:05:00,40.59,40.62,40.57,40.61,426852.0,40.1625,40.1921,40.1427,40.1823,426852.0
2024-04-03 15:10:00,40.61,40.62,40.46,40.46,801085.0,40.1823,40.1921,40.0338,40.0338,801085.0
2024-04-03 15:15:00,40.47,40.51,40.38,40.41,881263.0,40.0437,40.0833,39.9547,39.9844,881263.0
2024-04-03 15:20:00,40.41,40.44,40.34,40.4,802050.0,39.9844,40.014,39.9151,39.9745,802050.0
2024-04-03 15:25:00,40.4,40.45,40.28,40.3,801400.0,39.9745,40.0239,39.8557,39.8755,801400.0
2024-04-03 15:30:00,40.29,40.35,40.22,40.34,988793.0,39.8656,39.925,39.7964,39.9151,988793.0
2024-04-03 15:35:00,40.34,40.45,40.34,40.39,855405.0,39.9151,40.0239,39.9151,39.9646,855405.0
2024-04-03 15:40:00,40.4,40.4,40.35,40.38,740646.0,39.9745,39.9745,39.925,39.9547,740646.0
2024-04-03 15:45:00,40.38,40.43,40.36,40.4,993869.0,39.9547,40.0042,39.9349,39.9745,993869.0
2024-04-03 15:50:00,40.39,40.46,40.33,40.34,2471402.0,39.9646,40.0338,39.9052,39.9151,2471402.0
2024-04-03 15:55:00,40.34,40.39,40.31,40.34,4237602.0,39.9151,39.9646,39.8854,39.9151,4237602.0
2024-04-04 09:30:00,40.6,40.7,40.35,40.45,1549581.0,40.1724,40.2713,39.925,40.0239,1549581.0
2024-04-04 09:35:00,40.45,40.71,40.43,40.52,875790.0,40.0239,40.2812,40.0042,40.0932,875790.0
2024-04-04 09:40:00,40.52,40.76,40.5,40.71,737174.0,40.0932,40.3307,40.0734,40.2812,737174.0
2024-04-04 09:45:00,40.71,40.75,40.53,40.65,647403.0,40.2812,40.3208,40.1031,40.2218,647403.0
2024-04-04 09:50:00,40.64,40.66,40.41,40.44,615366.0,40.2119,40.2317,39.9844,40.014,615366.0
2024-04-04 09:55:00,40.45,40.64,40.4,40.61,602910.0,40.0239,40.2119,39.9745,40.1823,602910.0
2024-04-04 10:00:00,40.61,40.67,40.51,40.52,487873.0,40.1823,40.2416,40.0833,40.0932,487873.0
2024-04-04 10:05:00,40.52,40.65,40.5,40.63,429549.0,40.0932,40.2218,40.0734,40.202,429549.0
2024-04-04 10:10:00,40.63,40.67,40.48,40.49,610479.0,40.202,40.2416,40.0536,40.0635,610479.0
2024-04-04 10:15:00,40.5,40.62,40.46,40.5,367358.0,40.0734,40.1921,40.0338,40.0734,367358.0
2024-04-04 10:20:00,40.49,40.54,40.38,40.48,444631.0,40.0635,40.113,39.9547,40.0536,444631.0
2024-04-04 10:25:00,40.49,40.62,40.47,40.6,469316.0,40.0635,40.1921,40.0437,40.1724,469316.0
2024-04-04 10:30:00,40.61,40.65,40.5,40.57,371353.0,40.1823,40.2218,40.0734,40.1427,371353.0
2024-04-04 10:35:00,40.58,40.61,40.51,40.58,260468.0,40.1526,40.1823,40.0833,40.1526,260468.0
2024-04-04 10:40:00,40.58,40.6,40.51,40.52,226770.0,40.1526,40.1724,40.0833,40.0932,226770.0
2024-04-04 10:45:00,40.52,40.6,40.5,40.54,456239.0,40.0932,40.1724,40.0734,40.113,456239.0
2024-04-04 10:50:00,40.53,40.61,40.5,40.53,570118.0,40.1031,40.1823,40.0734,40.1031,570118.0
2024-04-04 10:55:00,40.52,40.63,40.51,40.63,410399.0,40.0932,40.202,40.0833,40.202,410399.0
2024-04-04 11:00:00,40.63,40.65,40.5,40.54,510993.0,40.202,40.2218,40.0734,40.113,510993.0
2024-04-04 11:05:00,40.54,40.55,40.47,40.48,469103.0,40.113,40.1229,40.0437,40.0536,469103.0
2024-04-04 11:10:00,40.48,40.49,40.36,40.39,527873.0,40.0536,40.0635,39.9349,39.9646,527873.0
2024-04-04 11:15:00,40.39,40.44,40.38,40.41,300414.0,39.9646,40.014,39.9547,39.9844,300414.0
2024-04-04 11:20:00,40.41,40.43,40.39,40.41,296019.0,39.9844,40.0042,39.9646,39.9844,296019.0
2024-04-04 11:25:00,40.41,40.48,40.39,40.45,499179.0,39.9844,40.0536,39.9646,40.0239,499179.0
2024-04-04 11:30:00,40.44,40.5,40.43,40.5,311318.0,40.014,40.0734,40.0042,40.0734,311318.0
2024-04-04 11:35:00,40.5,40.56,40.46,40.55,389540.0,40.0734,40.1328,40.0338,40.1229,389540.0
2024-04-04 11:40:00,40.56,40.59,40.52,40.55,593870.0,40.1328,40.1625,40.0932,40.1229,593870.0
2024-04-04 11:45:00,40.56,40.59,40.53,40.58,257749.0,40.1328,40.1625,40.1031,40.1526,257749.0
2024-04-04 11:50:00,40.58,40.78,40.56,40.75,854913.0,40.1526,40.3505,40.1328,40.3208,854913.0
2024-04-04 11:55:00,40.74,40.76,40.68,40.72,303927.0,40.3109,40.3307,40.2515,40.2911,303927.0
2024-04-04 12:00:00,40.72,40.72,40.64,40.71,258498.0,40.2911,40.2911,40.2119,40.2812,258498.0
2024-04-04 12:05:00,40.71,40.74,40.67,40.72,379213.0,40.2812,40.3109,40.2416,40.2911,379213.0
2024-04-04 12:10:00,40.72,40.75,40.65,40.66,256362.0,40.2911,40.3208,40.2218,40.2317,256362.0
2024-04-04 12:15:00,40.66,40.67,40.62,40.66,286961.0,40.2317,40.2416,40.1921,40.2317,286961.0
2024-04-04 12:20:00,40.66,40.74,40.65,40.66,253608.0,40.2317,40.3109,40.2218,40.2317,253608.0
2024-04-04 12:25:00,40.66,40.68,40.62,40.65,246155.0,40.2317,40.2515,40.1921,40.2218,246155.0
2024-04-04 12:30:00,40.65,40.65,40.58,40.65,340568.0,40.2218,40.2218,40.1526,40.2218,340568.0
2024-04-04 12:35:00,40.64,40.65,40.6,40.64,235525.0,40.2119,40.2218,40.1724,40.2119,235525.0
2024-04-04 12:40:00,40.65,40.66,40.61,40.63,139857.0,40.2218,40.2317,40.1823,40.202,139857.0
2024-04-04 12:45:00,40.63,40.65,40.61,40.63,106676.0,40.202,40.2218,40.1823,40.202,106676.0
2024-04-04 12:50:00,40.64,40.67,40.63,40.64,144613.0,40.2119,40.2416,40.202,40.2119,144613.0
2024-04-04 12:55:00,40.64,40.65,40.56,40.62,227140.0,40.2119,40.2218,40.1328,40.1921,227140.0
2024-04-04 13:00:00,40.62,40.63,40.58,40.6,196708.0,40.1921,40.202,40.1526,40.1724,196708.0
2024-04-04 13:05:00,40.6,40.69,40.59,40.69,151896.0,40.1724,40.2614,40.1625,40.2614,151896.0
2024-04-04 13:10:00,40.69,40.71,40.66,40.69,214754.0,40.2614,40.2812,40.2317,40.2614,214754.0
2024-04-04 13:15:00,40.69,40.7,40.66,40.69,96673.0,40.2614,40.2713,40.2317,40.2614,96673.0
2024-04-04 13:20:00,40.68,40.7,40.66,40.66,204431.0,40.2515,40.2713,40.2317,40.2317,204431.0
2024-04-04 13:25:00,40.66,40.7,40.65,40.68,142159.0,40.2317,40.2713,40.2218,40.2515,142159.0
2024-04-04 13:30:00,40.68,40.69,40.63,40.66,198853.0,40.2515,40.2614,40.202,40.2317,198853.0
2024-04-04 13:35:00,40.66,40.69,40.65,40.66,173258.0,40.2317,40.2614,40.2218,40.2317,173258.0
2024-04-04 13:40:00,40.66,40.68,40.62,40.64,218553.0,40.2317,40.2515,40.1921,40.2119,218553.0
2024-04-04 13:45:00,40.63,40.67,40.61,40.63,218048.0,40.202,40.2416,40.1823,40.202,218048.0
2024-04-04 13:50:00,40.63,40.72,40.62,40.71,280451.0,40.202,40.2911,40.1921,40.2812,280451.0
2024-04-04 13:55:00,40.72,40.74,40.67,40.7,264266.0,40.2911,40.3109,40.2416,40.2713,264266.0
2024-04-04 14:00:00,40.7,40.72,40.66,40.7,285495.0,40.2713,40.2911,40.2317,40.2713,285495.0
2024-04-04 14:05:00,40.7,40.7,40.6,40.62,230824.0,40.2713,40.2713,40.1724,40.1921,230824.0
2024-04-04 14:10:00,40.63,40.63,40.5,40.51,390906.0,40.202,40.202,40.0734,40.0833,390906.0
2024-04-04 14:15:00,40.51,40.52,40.39,40.42,578495.0,40.0833,40.0932,39.9646,39.9943,578495.0
2024-04-04 14:20:00,40.43,40.5,40.4,40.47,319193.0,40.0042,40.0734,39.9745,40.0437,319193.0
2024-04-04 14:25:00,40.47,40.5,40.24,40.27,541374.0,40.0437,40.0734,39.8162,39.8458,541374.0
2024-04-04 14:30:00,40.27,40.27,40.09,40.16,1134117.0,39.8458,39.8458,39.6677,39.737,1134117.0
2024-04-04 14:35:00,40.15,40.34,40.15,40.32,550086.0,39.7271,39.9151,39.7271,39.8953,550086.0
2024-04-04 14:40:00,40.31,40.31,40.13,40.13,332816.0,39.8854,39.8854,39.7073,39.7073,332816.0
2024-04-04 14:45:00,40.14,40.31,40.13,40.29,281556.0,39.7172,39.8854,39.7073,39.8656,281556.0
2024-04-04 14:50:00,40.29,40.29,40.12,40.15,290284.0,39.8656,39.8656,39.6974,39.7271,290284.0
2024-04-04 14:55:00,40.15,40.16,40.0,40.07,565690.0,39.7271,39.737,39.5787,39.6479,565690.0
2024-04-04 15:00:00,40.07,40.08,39.97,40.0,1258218.0,39.6479,39.6578,39.549,39.5787,1258218.0
2024-04-04 15:05:00,39.99,40.07,39.96,40.03,467098.0,39.5688,39.6479,39.5391,39.6084,467098.0
2024-04-04 15:10:00,40.02,40.08,39.99,40.05,453448.0,39.5985,39.6578,39.5688,39.6282,453448.0
2024-04-04 15:15:00,40.06,40.07,39.97,39.99,528309.0,39.638,39.6479,39.549,39.5688,528309.0
2024-04-04 15:20:00,39.99,40.08,39.96,40.0,415824.0,39.5688,39.6578,39.5391,39.5787,415824.0
2024-04-04 15:25:00,40.0,40.03,39.81,39.82,891697.0,39.5787,39.6084,39.3907,39.4006,891697.0
2024-04-04 15:30:00,39.83,40.01,39.81,39.98,421231.0,39.4105,39.5886,39.3907,39.5589,421231.0
2024-04-04 15:35:00,39.98,39.99,39.86,39.89,419717.0,39.5589,39.5688,39.4402,39.4698,419717.0
2024-04-04 15:40:00,39.89,39.94,39.85,39.89,511019.0,39.4698,39.5193,39.4303,39.4698,511019.0
2024-04-04 15:45:00,39.88,39.92,39.83,39.91,669617.0,39.4599,39.4995,39.4105,39.4896,669617.0
2024-04-04 15:50:00,39.91,40.07,39.91,39.98,1555415.0,39.4896,39.6479,39.4896,39.5589,1555415.0
2024-04-04 15:55:00,39.99,39.99,39.7,39.71,4603007.0,39.5688,39.5688,39.2818,39.2917,4603007.0
2024-04-05 09:30:00,39.35,39.46,38.83,38.86,2918777.0,38.9355,39.0444,38.421,38.4507,2918777.0
2024-04-05 09:35:00,38.86,38.95,38.52,38.61,1630624.0,38.4507,38.5397,38.1143,38.2033,1630624.0
2024-04-05 09:40:00,38.61,38.9,38.55,38.9,1093403.0,38.2033,38.4903,38.144,38.4903,1093403.0
2024-04-05 09:45:00,38.9,38.99,38.8,38.91,1134485.0,38.4903,38.5793,38.3913,38.5002,1134485.0
2024-04-05 09:50:00,38.91,38.94,38.76,38.82,955105.0,38.5002,38.5298,38.3517,38.4111,955105.0
2024-04-05 09:55:00,38.83,38.92,38.68,38.69,784702.0,38.421,38.5101,38.2726,38.2825,784702.0
2024-04-05 10:00:00,38.69,38.76,38.51,38.52,984122.0,38.2825,38.3517,38.1044,38.1143,984122.0
2024-04-05 10:05:00,38.52,38.74,38.52,38.69,1120824.0,38.1143,38.332,38.1143,38.2825,1120824.0
2024-04-05 10:10:00,38.7,38.79,38.63,38.7,715243.0,38.2924,38.3814,38.2231,38.2924,715243.0
2024-04-05 10:15:00,38.7,38.86,38.61,38.66,741127.0,38.2924,38.4507,38.2033,38.2528,741127.0
2024-04-05 10:20:00,38.67,38.7,38.56,38.7,662052.0,38.2627,38.2924,38.1538,38.2924,662052.0
2024-04-05 10:25:00,38.7,38.7,38.51,38.58,693329.0,38.2924,38.2924,38.1044,38.1736,693329.0
2024-04-05 10:30:00,38.58,38.8,38.56,38.76,873461.0,38.1736,38.3913,38.1538,38.3517,873461.0
2024-04-05 10:35:00,38.75,38.75,38.61,38.69,386112.0,38.3418,38.3418,38.2033,38.2825,386112.0
2024-04-05 10:40:00,38.69,38.73,38.57,38.73,730596.0,38.2825,38.3221,38.1637,38.3221,730596.0
2024-04-05 10:45:00,38.72,38.72,38.6,38.71,642024.0,38.3122,38.3122,38.1934,38.3023,642024.0
2024-04-05 10:50:00,38.71,38.85,38.7,38.83,624593.0,38.3023,38.4408,38.2924,38.421,624593.0
2024-04-05 10:55:00,38.83,38.97,38.82,38.93,728910.0,38.421,38.5595,38.4111,38.5199,728910.0
2024-04-05 11:00:00,38.93,38.95,38.73,38.75,725580.0,38.5199,38.5397,38.3221,38.3418,725580.0
2024-04-05 11:05:00,38.75,38.75,38.64,38.64,939889.0,38.3418,38.3418,38.233,38.233,939889.0
2024-04-05 11:10:00,38.64,38.7,38.59,38.61,872826.0,38.233,38.2924,38.1835,38.2033,872826.0
2024-04-05 11:15:00,38.63,38.65,38.51,38.61,657617.0,38.2231,38.2429,38.1044,38.2033,657617.0
2024-04-05 11:20:00,38.61,38.65,38.56,38.59,363302.0,38.2033,38.2429,38.1538,38.1835,363302.0
2024-04-05 11:25:00,38.6,38.64,38.53,38.63,501306.0,38.1934,38.233,38.1242,38.2231,501306.0
2024-04-05 11:30:00,38.63,38.69,38.54,38.63,830904.0,38.2231,38.2825,38.1341,38.2231,830904.0
2024-04-05 11:35:00,38.63,38.74,38.6,38.73,493448.0,38.2231,38.332,38.1934,38.3221,493448.0
2024-04-05 11:40:00,38.73,38.76,38.67,38.73,455007.0,38.3221,38.3517,38.2627,38.3221,455007.0
2024-04-05 11:45:00,38.73,38.75,38.62,38.65,472228.0,38.3221,38.3418,38.2132,38.2429,472228.0
2024-04-05 11:50:00,38.65,38.85,38.65,38.82,449813.0,38.2429,38.4408,38.2429,38.4111,449813.0
2024-04-05 11:55:00,38.83,38.91,38.82,38.88,338713.0,38.421,38.5002,38.4111,38.4705,338713.0
2024-04-05 12:00:00,38.89,38.94,38.83,38.84,439481.0,38.4804,38.5298,38.421,38.4309,439481.0
2024-04-05 12:05:00,38.84,38.87,38.8,38.82,302167.0,38.4309,38.4606,38.3913,38.4111,302167.0
2024-04-05 12:10:00,38.82,38.84,38.79,38.82,308757.0,38.4111,38.4309,38.3814,38.4111,308757.0
2024-04-05 12:15:00,38.82,38.9,38.81,38.87,466232.0,38.4111,38.4903,38.4012,38.4606,466232.0
2024-04-05 12:20:00,38.86,38.89,38.79,38.85,337123.0,38.4507,38.4804,38.3814,38.4408,337123.0
2024-04-05 12:25:00,38.86,38.88,38.79,38.84,422541.0,38.4507,38.4705,38.3814,38.4309,422541.0
2024-04-05 12:30:00,38.84,38.86,38.79,38.84,243782.0,38.4309,38.4507,38.3814,38.4309,243782.0
2024-04-05 12:35:00,38.84,38.87,38.79,38.87,231075.0,38.4309,38.4606,38.3814,38.4606,231075.0
2024-04-05 12:40:00,38.87,38.87,38.78,38.82,324006.0,38.4606,38.4606,38.3715,38.4111,324006.0
2024-04-05 12:45:00,38.83,38.83,38.75,38.79,402120.0,38.421,38.421,38.3418,38.3814,402120.0
2024-04-05 12:50:00,38.79,38.84,38.77,38.82,248221.0,38.3814,38.4309,38.3616,38.4111,248221.0
2024-04-05 12:55:00,38.82,38.96,38.81,38.93,315092.0,38.4111,38.5496,38.4012,38.5199,315092.0
2024-04-05 13:00:00,38.92,38.95,38.88,38.93,291429.0,38.5101,38.5397,38.4705,38.5199,291429.0
2024-04-05 13:05:00,38.93,38.93,38.87,38.89,282935.0,38.5199,38.5199,38.4606,38.4804,282935.0
2024-04-05 13:10:00,38.88,38.95,38.86,38.87,300355.0,38.4705,38.5397,38.4507,38.4606,300355.0
2024-04-05 13:15:00,38.87,38.92,38.86,38.9,213504.0,38.4606,38.5101,38.4507,38.4903,213504.0
2024-04-05 13:20:00,38.9,38.97,38.89,38.97,277129.0,38.4903,38.5595,38.4804,38.5595,277129.0
2024-04-05 13:25:00,38.97,39.0,38.92,39.0,221427.0,38.5595,38.5892,38.5101,38.5892,221427.0
2024-04-05 13:30:00,39.0,39.07,38.96,39.02,676860.0,38.5892,38.6585,38.5496,38.609,676860.0
2024-04-05 13:35:00,39.02,39.03,38.91,38.91,301512.0,38.609,38.6189,38.5002,38.5002,301512.0
2024-04-05 13:40:00,38.91,38.95,38.81,38.86,342084.0,38.5002,38.5397,38.4012,38.4507,342084.0
2024-04-05 13:45:00,38.87,38.88,38.81,38.88,828053.0,38.4606,38.4705,38.4012,38.4705,828053.0
2024-04-05 13:50:00,38.88,38.98,38.81,38.82,434998.0,38.4705,38.5694,38.4012,38.4111,434998.0
2024-04-05 13:55:00,38.81,38.89,38.75,38.77,369470.0,38.4012,38.4804,38.3418,38.3616,369470.0
2024-04-05 14:00:00,38.77,38.79,38.68,38.76,500933.0,38.3616,38.3814,38.2726,38.3517,500933.0
2024-04-05 14:05:00,38.76,38.85,38.75,38.84,389484.0,38.3517,38.4408,38.3418,38.4309,389484.0
2024-04-05 14:10:00,38.84,38.88,38.79,38.79,419769.0,38.4309,38.4705,38.3814,38.3814,419769.0
2024-04-05 14:15:00,38.8,38.83,38.76,38.8,219799.0,38.3913,38.421,38.3517,38.3913,219799.0
2024-04-05 14:20:00,38.8,38.9,38.76,38.77,446340.0,38.3913,38.4903,38.3517,38.3616,446340.0
2024-04-05 14:25:00,38.77,38.85,38.74,38.75,304161.0,38.3616,38.4408,38.332,38.3418,304161.0
2024-04-05 14:30:00,38.76,38.86,38.75,38.82,294902.0,38.3517,38.4507,38.3418,38.4111,294902.0
2024-04-05 14:35:00,38.82,38.86,38.79,38.84,347503.0,38.4111,38.4507,38.3814,38.4309,347503.0
2024-04-05 14:40:00,38.84,38.87,38.74,38.8,401002.0,38.4309,38.4606,38.332,38.3913,401002.0
2024-04-05 14:45:00,38.8,38.81,38.69,38.71,402201.0,38.3913,38.4012,38.2825,38.3023,402201.0
2024-04-05 14:50:00,38.72,38.74,38.65,38.67,401859.0,38.3122,38.332,38.2429,38.2627,401859.0
2024-04-05 14:55:00,38.66,38.69,38.58,38.62,524083.0,38.2528,38.2825,38.1736,38.2132,524083.0
2024-04-05 15:00:00,38.63,38.69,38.6,38.69,301723.0,38.2231,38.2825,38.1934,38.2825,301723.0
2024-04-05 15:05:00,38.69,38.75,38.64,38.66,501638.0,38.2825,38.3418,38.233,38.2528,501638.0
2024-04-05 15:10:00,38.67,38.74,38.66,38.71,351944.0,38.2627,38.332,38.2528,38.3023,351944.0
2024-04-05 15:15:00,38.71,38.73,38.67,38.72,370247.0,38.3023,38.3221,38.2627,38.3122,370247.0
2024-04-05 15:20:00,38.72,38.72,38.63,38.66,412740.0,38.3122,38.3122,38.2231,38.2528,412740.0
2024-04-05 15:25:00,38.66,38.72,38.65,38.7,548152.0,38.2528,38.3122,38.2429,38.2924,548152.0
2024-04-05 15:30:00,38.71,38.76,38.63,38.75,662169.0,38.3023,38.3517,38.2231,38.3418,662169.0
2024-04-05 15:35:00,38.74,38.75,38.62,38.66,626042.0,38.332,38.3418,38.2132,38.2528,626042.0
2024-04-05 15:40:00,38.66,38.69,38.61,38.68,653441.0,38.2528,38.2825,38.2033,38.2726,653441.0
2024-04-05 15:45:00,38.67,38.71,38.63,38.66,832432.0,38.2627,38.3023,38.2231,38.2528,832432.0
2024-04-05 15:50:00,38.67,38.72,38.59,38.72,1552660.0,38.2627,38.3122,38.1835,38.3122,1552660.0
2024-04-05 15:55:00,38.71,38.74,38.65,38.68,3808743.0,38.3023,38.332,38.2429,38.2726,3808743.0
2024-04-08 09:30:00,38.61,38.71,38.53,38.61,1159531.0,38.2033,38.3023,38.1242,38.2033,1159531.0
2024-04-08 09:35:00,38.62,38.7,38.34,38.64,864080.0,38.2132,38.2924,37.9362,38.233,864080.0
2024-04-08 09:40:00,38.64,38.86,38.59,38.77,847137.0,38.233,38.4507,38.1835,38.3616,847137.0
2024-04-08 09:45:00,38.77,38.79,38.63,38.66,545682.0,38.3616,38.3814,38.2231,38.2528,545682.0
2024-04-08 09:50:00,38.66,38.7,38.56,38.64,522152.0,38.2528,38.2924,38.1538,38.233,522152.0
2024-04-08 09:55:00,38.64,38.7,38.6,38.65,398927.0,38.233,38.2924,38.1934,38.2429,398927.0
2024-04-08 10:00:00,38.65,38.68,38.59,38.62,534905.0,38.2429,38.2726,38.1835,38.2132,534905.0
2024-04-08 10:05:00,38.62,38.63,38.51,38.55,501977.0,38.2132,38.2231,38.1044,38.144,501977.0
2024-04-08 10:10:00,38.55,38.61,38.52,38.58,433650.0,38.144,38.2033,38.1143,38.1736,433650.0
2024-04-08 10:15:00,38.58,38.59,38.49,38.5,659515.0,38.1736,38.1835,38.0846,38.0945,659515.0
2024-04-08 10:20:00,38.5,38.62,38.47,38.59,581553.0,38.0945,38.2132,38.0648,38.1835,581553.0
2024-04-08 10:25:00,38.58,38.61,38.48,38.53,418158.0,38.1736,38.2033,38.0747,38.1242,418158.0
2024-04-08 10:30:00,38.52,38.65,38.52,38.62,624706.0,38.1143,38.2429,38.1143,38.2132,624706.0
2024-04-08 10:35:00,38.62,38.69,38.56,38.57,454864.0,38.2132,38.2825,38.1538,38.1637,454864.0
2024-04-08 10:40:00,38.57,38.61,38.52,38.52,472382.0,38.1637,38.2033,38.1143,38.1143,472382.0
2024-04-08 10:45:00,38.52,38.54,38.45,38.5,596573.0,38.1143,38.1341,38.045,38.0945,596573.0
2024-04-08 10:50:00,38.5,38.56,38.45,38.54,733268.0,38.0945,38.1538,38.045,38.1341,733268.0
2024-04-08 10:55:00,38.54,38.64,38.52,38.55,541892.0,38.1341,38.233,38.1143,38.144,541892.0
2024-04-08 11:00:00,38.55,38.61,38.48,38.51,503932.0,38.144,38.2033,38.0747,38.1044,503932.0
2024-04-08 11:05:00,38.51,38.55,38.49,38.54,332609.0,38.1044,38.144,38.0846,38.1341,332609.0
2024-04-08 11:10:00,38.54,38.6,38.51,38.54,473362.0,38.1341,38.1934,38.1044,38.1341,473362.0
2024-04-08 11:15:00,38.54,38.56,38.49,38.5,378568.0,38.1341,38.1538,38.0846,38.0945,378568.0
2024-04-08 11:20:00,38.5,38.52,38.46,38.5,433317.0,38.0945,38.1143,38.0549,38.0945,433317.0
2024-04-08 11:25:00,38.5,38.5,38.41,38.44,283114.0,38.0945,38.0945,38.0054,38.0351,283114.0
2024-04-08 11:30:00,38.45,38.46,38.39,38.4,387380.0,38.045,38.0549,37.9856,37.9955,387380.0
2024-04-08 11:35:00,38.4,38.43,38.32,38.34,443346.0,37.9955,38.0252,37.9164,37.9362,443346.0
2024-04-08 11:40:00,38.34,38.35,38.26,38.26,732154.0,37.9362,37.9461,37.857,37.857,732154.0
2024-04-08 11:45:00,38.26,38.31,38.17,38.3,743836.0,37.857,37.9065,37.768,37.8966,743836.0
2024-04-08 11:50:00,38.3,38.39,38.27,38.29,463004.0,37.8966,37.9856,37.8669,37.8867,463004.0
2024-04-08 11:55:00,38.29,38.3,38.24,38.27,396609.0,37.8867,37.8966,37.8372,37.8669,396609.0
2024-04-08 12:00:00,38.27,38.27,38.19,38.2,528466.0,37.8669,37.8669,37.7877,37.7976,528466.0
2024-04-08 12:05:00,38.2,38.22,38.13,38.14,497211.0,37.7976,37.8174,37.7284,37.7383,497211.0
2024-04-08 12:10:00,38.13,38.15,38.07,38.09,709173.0,37.7284,37.7482,37.669,37.6888,709173.0
2024-04-08 12:15:00,38.09,38.13,38.07,38.09,668021.0,37.6888,37.7284,37.669,37.6888,668021.0
2024-04-08 12:20:00,38.09,38.09,38.02,38.04,563469.0,37.6888,37.6888,37.6195,37.6393,563469.0
2024-04-08 12:25:00,38.04,38.09,38.03,38.09,415926.0,37.6393,37.6888,37.6294,37.6888,415926.0
2024-04-08 12:30:00,38.08,38.1,38.06,38.07,336744.0,37.6789,37.6987,37.6591,37.669,336744.0
2024-04-08 12:35:00,38.07,38.08,38.03,38.08,329874.0,37.669,37.6789,37.6294,37.6789,329874.0
2024-04-08 12:40:00,38.08,38.08,38.03,38.05,403230.0,37.6789,37.6789,37.6294,37.6492,403230.0
2024-04-08 12:45:00,38.05,38.08,38.03,38.04,339709.0,37.6492,37.6789,37.6294,37.6393,339709.0
2024-04-08 12:50:00,38.04,38.14,38.04,38.09,493619.0,37.6393,37.7383,37.6393,37.6888,493619.0
2024-04-08 12:55:00,38.09,38.13,38.08,38.12,379450.0,37.6888,37.7284,37.6789,37.7185,379450.0
2024-04-08 13:00:00,38.11,38.12,38.05,38.07,276599.0,37.7086,37.7185,37.6492,37.669,276599.0
2024-04-08 13:05:00,38.07,38.12,38.04,38.07,442194.0,37.669,37.7185,37.6393,37.669,442194.0
2024-04-08 13:10:00,38.07,38.09,38.01,38.05,390423.0,37.669,37.6888,37.6096,37.6492,390423.0
2024-04-08 13:15:00,38.04,38.08,38.04,38.07,278044.0,37.6393,37.6789,37.6393,37.669,278044.0
2024-04-08 13:20:00,38.07,38.09,38.02,38.08,339012.0,37.669,37.6888,37.6195,37.6789,339012.0
2024-04-08 13:25:00,38.08,38.09,38.04,38.07,306155.0,37.6789,37.6888,37.6393,37.669,306155.0
2024-04-08 13:30:00,38.07,38.11,38.02,38.05,363694.0,37.669,37.7086,37.6195,37.6492,363694.0
2024-04-08 13:35:00,38.06,38.07,38.01,38.05,379853.0,37.6591,37.669,37.6096,37.6492,379853.0
2024-04-08 13:40:00,38.05,38.06,38.01,38.05,354064.0,37.6492,37.6591,37.6096,37.6492,354064.0
2024-04-08 13:45:00,38.05,38.07,38.01,38.02,339307.0,37.6492,37.669,37.6096,37.6195,339307.0
2024-04-08 13:50:00,38.03,38.06,38.02,38.04,247189.0,37.6294,37.6591,37.6195,37.6393,247189.0
2024-04-08 13:55:00,38.04,38.11,38.02,38.09,473575.0,37.6393,37.7086,37.6195,37.6888,473575.0
2024-04-08 14:00:00,38.09,38.14,38.09,38.14,303529.0,37.6888,37.7383,37.6888,37.7383,303529.0
2024-04-08 14:05:00,38.14,38.18,38.07,38.18,244040.0,37.7383,37.7778,37.669,37.7778,244040.0
2024-04-08 14:10:00,38.18,38.21,38.16,38.18,243934.0,37.7778,37.8075,37.7581,37.7778,243934.0
2024-04-08 14:15:00,38.18,38.22,38.17,38.19,210298.0,37.7778,37.8174,37.768,37.7877,210298.0
2024-04-08 14:20:00,38.19,38.25,38.17,38.18,221779.0,37.7877,37.8471,37.768,37.7778,221779.0
2024-04-08 14:25:00,38.18,38.26,38.16,38.22,243954.0,37.7778,37.857,37.7581,37.8174,243954.0
2024-04-08 14:30:00,38.23,38.25,38.19,38.2,207945.0,37.8273,37.8471,37.7877,37.7976,207945.0
2024-04-08 14:35:00,38.2,38.24,38.16,38.17,274707.0,37.7976,37.8372,37.7581,37.768,274707.0
2024-04-08 14:40:00,38.16,38.2,38.13,38.18,315510.0,37.7581,37.7976,37.7284,37.7778,315510.0
2024-04-08 14:45:00,38.18,38.2,38.15,38.16,232442.0,37.7778,37.7976,37.7482,37.7581,232442.0
2024-04-08 14:50:00,38.16,38.16,38.1,38.14,238335.0,37.7581,37.7581,37.6987,37.7383,238335.0
2024-04-08 14:55:00,38.14,38.15,38.08,38.11,352506.0,37.7383,37.7482,37.6789,37.7086,352506.0
2024-04-08 15:00:00,38.11,38.12,38.06,38.09,268146.0,37.7086,37.7185,37.6591,37.6888,268146.0
2024-04-08 15:05:00,38.09,38.1,38.03,38.07,248514.0,37.6888,37.6987,37.6294,37.669,248514.0
2024-04-08 15:10:00,38.07,38.09,38.05,38.05,213527.0,37.669,37.6888,37.6492,37.6492,213527.0
2024-04-08 15:15:00,38.05,38.1,38.05,38.08,380622.0,37.6492,37.6987,37.6492,37.6789,380622.0
2024-04-08 15:20:00,38.08,38.11,38.05,38.09,362707.0,37.6789,37.7086,37.6492,37.6888,362707.0
2024-04-08 15:25:00,38.09,38.11,38.08,38.11,356304.0,37.6888,37.7086,37.6789,37.7086,356304.0
2024-04-08 15:30:00,38.11,38.11,38.06,38.09,373714.0,37.7086,37.7086,37.6591,37.6888,373714.0
2024-04-08 15:35:00,38.1,38.15,38.06,38.08,655747.0,37.6987,37.7482,37.6591,37.6789,655747.0
2024-04-08 15:40:00,38.08,38.09,38.02,38.04,816021.0,37.6789,37.6888,37.6195,37.6393,816021.0
2024-04-08 15:45:00,38.04,38.05,38.0,38.03,1630995.0,37.6393,37.6492,37.5997,37.6294,1630995.0
2024-04-08 15:50:00,38.03,38.03,37.93,37.98,2306396.0,37.6294,37.6294,37.5305,37.58,2306396.0
2024-04-08 15:55:00,37.98,38.0,37.91,37.96,5643622.0,37.58,37.5997,37.5107,37.5602,5643622.0
2024-04-09 09:30:00,38.05,38.17,37.82,37.91,1503100.0,37.6492,37.768,37.4216,37.5107,1503100.0
2024-04-09 09:35:00,37.91,38.12,37.86,38.1,817961.0,37.5107,37.7185,37.4612,37.6987,817961.0
2024-04-09 09:40:00,38.1,38.15,37.87,37.89,740322.0,37.6987,37.7482,37.4711,37.4909,740322.0
2024-04-09 09:45:00,37.89,37.95,37.63,37.65,1175501.0,37.4909,37.5503,37.2336,37.2534,1175501.0
2024-04-09 09:50:00,37.65,37.65,37.5,37.52,1072872.0,37.2534,37.2534,37.105,37.1248,1072872.0
2024-04-09 09:55:00,37.52,37.59,37.47,37.52,1059981.0,37.1248,37.1941,37.0753,37.1248,1059981.0
2024-04-09 10:00:00,37.52,37.63,37.4,37.61,1330083.0,37.1248,37.2336,37.0061,37.2139,1330083.0
2024-04-09 10:05:00,37.61,37.69,37.52,37.69,755868.0,37.2139,37.293,37.1248,37.293,755868.0
2024-04-09 10:10:00,37.69,37.82,37.64,37.81,679033.0,37.293,37.4216,37.2435,37.4117,679033.0
2024-04-09 10:15:00,37.8,37.85,37.75,37.83,566762.0,37.4019,37.4513,37.3524,37.4315,566762.0
2024-04-09 10:20:00,37.82,37.82,37.75,37.8,351939.0,37.4216,37.4216,37.3524,37.4019,351939.0
2024-04-09 10:25:00,37.8,37.84,37.67,37.67,431954.0,37.4019,37.4414,37.2732,37.2732,431954.0
2024-04-09 10:30:00,37.68,37.68,37.5,37.54,881291.0,37.2831,37.2831,37.105,37.1446,881291.0
2024-04-09 10:35:00,37.54,37.58,37.5,37.52,487778.0,37.1446,37.1842,37.105,37.1248,487778.0
2024-04-09 10:40:00,37.53,37.57,37.43,37.45,826349.0,37.1347,37.1743,37.0357,37.0555,826349.0
2024-04-09 10:45:00,37.45,37.56,37.42,37.47,824923.0,37.0555,37.1644,37.0259,37.0753,824923.0
2024-04-09 10:50:00,37.46,37.51,37.35,37.35,558284.0,37.0654,37.1149,36.9566,36.9566,558284.0
2024-04-09 10:55:00,37.35,37.46,37.32,37.39,720215.0,36.9566,37.0654,36.9269,36.9962,720215.0
2024-04-09 11:00:00,37.4,37.42,37.33,37.36,705671.0,37.0061,37.0259,36.9368,36.9665,705671.0
2024-04-09 11:05:00,37.36,37.44,37.35,37.38,754682.0,36.9665,37.0456,36.9566,36.9863,754682.0
2024-04-09 11:10:00,37.37,37.43,37.34,37.4,486237.0,36.9764,37.0357,36.9467,37.0061,486237.0
2024-04-09 11:15:00,37.4,37.48,37.39,37.43,434538.0,37.0061,37.0852,36.9962,37.0357,434538.0
2024-04-09 11:20:00,37.43,37.47,37.41,37.45,451313.0,37.0357,37.0753,37.016,37.0555,451313.0
2024-04-09 11:25:00,37.45,37.52,37.42,37.51,491337.0,37.0555,37.1248,37.0259,37.1149,491337.0
2024-04-09 11:30:00,37.51,37.6,37.5,37.53,540097.0,37.1149,37.204,37.105,37.1347,540097.0
2024-04-09 11:35:00,37.52,38.26,37.52,37.87,7301364.0,37.1248,37.857,37.1248,37.4711,7301364.0
2024-04-09 11:40:00,37.87,38.1,37.86,38.01,2806560.0,37.4711,37.6987,37.4612,37.6096,2806560.0
2024-04-09 11:45:00,38.01,38.38,37.97,38.34,2187916.0,37.6096,37.9757,37.5701,37.9362,2187916.0
2024-04-09 11:50:00,38.34,38.48,38.17,38.46,2232203.0,37.9362,38.0747,37.768,38.0549,2232203.0
2024-04-09 11:55:00,38.46,38.58,38.28,38.3,2186745.0,38.0549,38.1736,37.8768,37.8966,2186745.0
2024-04-09 12:00:00,38.29,38.43,38.25,38.34,1044764.0,37.8867,38.0252,37.8471,37.9362,1044764.0
2024-04-09 12:05:00,38.34,38.36,38.17,38.27,1232897.0,37.9362,37.956,37.768,37.8669,1232897.0
2024-04-09 12:10:00,38.29,38.38,38.08,38.14,1077379.0,37.8867,37.9757,37.6789,37.7383,1077379.0
2024-04-09 12:15:00,38.14,38.23,38.06,38.16,721545.0,37.7383,37.8273,37.6591,37.7581,721545.0
2024-04-09 12:20:00,38.17,38.3,38.16,38.3,871452.0,37.768,37.8966,37.7581,37.8966,871452.0
2024-04-09 12:25:00,38.3,38.32,38.2,38.23,689383.0,37.8966,37.9164,37.7976,37.8273,689383.0
2024-04-09 12:30:00,38.23,38.31,38.18,38.3,611302.0,37.8273,37.9065,37.7778,37.8966,611302.0
2024-04-09 12:35:00,38.3,38.32,38.14,38.2,864261.0,37.8966,37.9164,37.7383,37.7976,864261.0
2024-04-09 12:40:00,38.2,38.23,38.16,38.2,409387.0,37.7976,37.8273,37.7581,37.7976,409387.0
2024-04-09 12:45:00,38.21,38.25,38.18,38.23,388083.0,37.8075,37.8471,37.7778,37.8273,388083.0
2024-04-09 12:50:00,38.23,38.24,38.09,38.11,736978.0,37.8273,37.8372,37.6888,37.7086,736978.0
2024-04-09 12:55:00,38.11,38.13,38.05,38.08,673180.0,37.7086,37.7284,37.6492,37.6789,673180.0
2024-04-09 13:00:00,38.08,38.13,38.06,38.13,653933.0,37.6789,37.7284,37.6591,37.7284,653933.0
2024-04-09 13:05:00,38.13,38.13,38.04,38.09,579474.0,37.7284,37.7284,37.6393,37.6888,579474.0
2024-04-09 13:10:00,38.08,38.1,38.05,38.05,372179.0,37.6789,37.6987,37.6492,37.6492,372179.0
2024-04-09 13:15:00,38.06,38.07,37.99,38.02,640469.0,37.6591,37.669,37.5899,37.6195,640469.0
2024-04-09 13:20:00,38.03,38.06,38.0,38.01,453968.0,37.6294,37.6591,37.5997,37.6096,453968.0
2024-04-09 13:25:00,38.02,38.03,37.97,37.98,687136.0,37.6195,37.6294,37.5701,37.58,687136.0
2024-04-09 13:30:00,37.99,38.04,37.97,38.0,615545.0,37.5899,37.6393,37.5701,37.5997,615545.0
2024-04-09 13:35:00,38.0,38.09,37.99,38.09,342432.0,37.5997,37.6888,37.5899,37.6888,342432.0
2024-04-09 13:40:00,38.09,38.09,37.97,38.0,382142.0,37.6888,37.6888,37.5701,37.5997,382142.0
2024-04-09 13:45:00,38.0,38.01,37.88,38.01,455987.0,37.5997,37.6096,37.481,37.6096,455987.0
2024-04-09 13:50:00,38.01,38.03,37.98,38.01,281612.0,37.6096,37.6294,37.58,37.6096,281612.0
2024-04-09 13:55:00,38.01,38.03,37.99,38.0,322473.0,37.6096,37.6294,37.5899,37.5997,322473.0
2024-04-09 14:00:00,38.0,38.04,37.93,38.02,589032.0,37.5997,37.6393,37.5305,37.6195,589032.0
2024-04-09 14:05:00,38.03,38.16,37.99,38.15,542288.0,37.6294,37.7581,37.5899,37.7482,542288.0
2024-04-09 14:10:00,38.16,38.27,38.14,38.23,755163.0,37.7581,37.8669,37.7383,37.8273,755163.0
2024-04-09 14:15:00,38.23,38.24,38.17,38.19,407084.0,37.8273,37.8372,37.768,37.7877,407084.0
2024-04-09 14:20:00,38.19,38.24,38.13,38.23,386868.0,37.7877,37.8372,37.7284,37.8273,386868.0
2024-04-09 14:25:00,38.23,38.25,38.2,38.22,273515.0,37.8273,37.8471,37.7976,37.8174,273515.0
2024-04-09 14:30:00,38.21,38.23,38.14,38.16,369860.0,37.8075,37.8273,37.7383,37.7581,369860.0
2024-04-09 14:35:00,38.17,38.2,38.15,38.18,260571.0,37.768,37.7976,37.7482,37.7778,260571.0
2024-04-09 14:40:00,38.18,38.25,38.16,38.21,402062.0,37.7778,37.8471,37.7581,37.8075,402062.0
2024-04-09 14:45:00,38.21,38.25,38.19,38.22,327448.0,37.8075,37.8471,37.7877,37.8174,327448.0
2024-04-09 14:50:00,38.22,38.27,38.19,38.25,368662.0,37.8174,37.8669,37.7877,37.8471,368662.0
2024-04-09 14:55:00,38.25,38.27,38.22,38.23,253708.0,37.8471,37.8669,37.8174,37.8273,253708.0
2024-04-09 15:00:00,38.23,38.24,38.14,38.19,593455.0,37.8273,37.8372,37.7383,37.7877,593455.0
2024-04-09 15:05:00,38.19,38.19,38.1,38.13,281015.0,37.7877,37.7877,37.6987,37.7284,281015.0
2024-04-09 15:10:00,38.12,38.13,38.06,38.09,338858.0,37.7185,37.7284,37.6591,37.6888,338858.0
2024-04-09 15:15:00,38.09,38.17,38.08,38.16,285008.0,37.6888,37.768,37.6789,37.7581,285008.0
2024-04-09 15:20:00,38.16,38.17,38.11,38.16,408657.0,37.7581,37.768,37.7086,37.7581,408657.0
2024-04-09 15:25:00,38.16,38.3,38.15,38.29,732486.0,37.7581,37.8966,37.7482,37.8867,732486.0
2024-04-09 15:30:00,38.3,38.32,38.25,38.3,706605.0,37.8966,37.9164,37.8471,37.8966,706605.0
2024-04-09 15:35:00,38.31,38.32,38.21,38.22,621764.0,37.9065,37.9164,37.8075,37.8174,621764.0
2024-04-09 15:40:00,38.22,38.26,38.16,38.22,653209.0,37.8174,37.857,37.7581,37.8174,653209.0
2024-04-09 15:45:00,38.22,38.22,38.16,38.2,670608.0,37.8174,37.8174,37.7581,37.7976,670608.0
2024-04-09 15:50:00,38.2,38.26,38.16,38.24,1291960.0,37.7976,37.857,37.7581,37.8372,1291960.0
2024-04-09 15:55:00,38.24,38.33,38.2,38.32,3889804.0,37.8372,37.9263,37.7976,37.9164,3889804.0
2024-04-10 09:30:00,37.99,38.15,37.75,38.0,1548144.0,37.5899,37.7482,37.3524,37.5997,1548144.0
2024-04-10 09:35:00,38.01,38.23,37.95,38.02,834045.0,37.6096,37.8273,37.5503,37.6195,834045.0
2024-04-10 09:40:00,38.02,38.17,37.93,38.17,817436.0,37.6195,37.768,37.5305,37.768,817436.0
2024-04-10 09:45:00,38.16,38.17,37.9,37.96,647725.0,37.7581,37.768,37.5008,37.5602,647725.0
2024-04-10 09:50:00,37.96,38.04,37.85,37.93,600847.0,37.5602,37.6393,37.4513,37.5305,600847.0
2024-04-10 09:55:00,37.92,37.99,37.75,37.77,695645.0,37.5206,37.5899,37.3524,37.3722,695645.0
2024-04-10 10:00:00,37.77,37.78,37.61,37.62,799308.0,37.3722,37.3821,37.2139,37.2237,799308.0
2024-04-10 10:05:00,37.63,37.74,37.61,37.7,664506.0,37.2336,37.3425,37.2139,37.3029,664506.0
2024-04-10 10:10:00,37.7,37.71,37.6,37.63,577669.0,37.3029,37.3128,37.204,37.2336,577669.0
2024-04-10 10:15:00,37.62,37.66,37.53,37.58,740339.0,37.2237,37.2633,37.1347,37.1842,740339.0
2024-04-10 10:20:00,37.59,37.6,37.51,37.56,631666.0,37.1941,37.204,37.1149,37.1644,631666.0
2024-04-10 10:25:00,37.57,37.64,37.55,37.59,507447.0,37.1743,37.2435,37.1545,37.1941,507447.0
2024-04-10 10:30:00,37.6,37.65,37.55,37.58,372270.0,37.204,37.2534,37.1545,37.1842,372270.0
2024-04-10 10:35:00,37.59,37.69,37.57,37.63,481213.0,37.1941,37.293,37.1743,37.2336,481213.0
2024-04-10 10:40:00,37.63,37.66,37.56,37.56,512672.0,37.2336,37.2633,37.1644,37.1644,512672.0
2024-04-10 10:45:00,37.56,37.62,37.55,37.57,351230.0,37.1644,37.2237,37.1545,37.1743,351230.0
2024-04-10 10:50:00,37.57,37.58,37.43,37.44,660641.0,37.1743,37.1842,37.0357,37.0456,660641.0
2024-04-10 10:55:00,37.43,37.5,37.42,37.48,410275.0,37.0357,37.105,37.0259,37.0852,410275.0
2024-04-10 11:00:00,37.47,37.49,37.42,37.45,287656.0,37.0753,37.0951,37.0259,37.0555,287656.0
2024-04-10 11:05:00,37.45,37.49,37.41,37.44,277438.0,37.0555,37.0951,37.016,37.0456,277438.0
2024-04-10 11:10:00,37.43,37.46,37.38,37.45,387449.0,37.0357,37.0654,36.9863,37.0555,387449.0
2024-04-10 11:15:00,37.45,37.46,37.35,37.37,399819.0,37.0555,37.0654,36.9566,36.9764,399819.0
2024-04-10 11:20:00,37.37,37.46,37.37,37.45,286958.0,36.9764,37.0654,36.9764,37.0555,286958.0
2024-04-10 11:25:00,37.45,37.49,37.43,37.47,318805.0,37.0555,37.0951,37.0357,37.0753,318805.0
2024-04-10 11:30:00,37.48,37.48,37.4,37.45,286971.0,37.0852,37.0852,37.0061,37.0555,286971.0
2024-04-10 11:35:00,37.45,37.45,37.33,37.34,434207.0,37.0555,37.0555,36.9368,36.9467,434207.0
2024-04-10 11:40:00,37.34,37.36,37.27,37.28,436010.0,36.9467,36.9665,36.8774,36.8873,436010.0
2024-04-10 11:45:00,37.29,37.37,37.27,37.31,358676.0,36.8972,36.9764,36.8774,36.917,358676.0
2024-04-10 11:50:00,37.32,37.37,37.31,37.36,312375.0,36.9269,36.9764,36.917,36.9665,312375.0
2024-04-10 11:55:00,37.36,37.37,37.32,37.34,263902.0,36.9665,36.9764,36.9269,36.9467,263902.0
2024-04-10 12:00:00,37.34,37.37,37.3,37.35,230123.0,36.9467,36.9764,36.9071,36.9566,230123.0
2024-04-10 12:05:00,37.34,37.36,37.29,37.3,236615.0,36.9467,36.9665,36.8972,36.9071,236615.0
2024-04-10 12:10:00,37.31,37.35,37.29,37.32,444725.0,36.917,36.9566,36.8972,36.9269,444725.0
2024-04-10 12:15:00,37.32,37.33,37.31,37.31,187791.0,36.9269,36.9368,36.917,36.917,187791.0
2024-04-10 12:20:00,37.32,37.32,37.29,37.31,569809.0,36.9269,36.9269,36.8972,36.917,569809.0
2024-04-10 12:25:00,37.31,37.35,37.25,37.32,498303.0,36.917,36.9566,36.8576,36.9269,498303.0
2024-04-10 12:30:00,37.32,37.41,37.32,37.4,455145.0,36.9269,37.016,36.9269,37.0061,455145.0
2024-04-10 12:35:00,37.39,37.43,37.39,37.41,252392.0,36.9962,37.0357,36.9962,37.016,252392.0
2024-04-10 12:40:00,37.41,37.46,37.37,37.41,348487.0,37.016,37.0654,36.9764,37.016,348487.0
2024-04-10 12:45:00,37.41,37.43,37.38,37.41,138420.0,37.016,37.0357,36.9863,37.016,138420.0
2024-04-10 12:50:00,37.41,37.46,37.4,37.46,204411.0,37.016,37.0654,37.0061,37.0654,204411.0
2024-04-10 12:55:00,37.45,37.47,37.43,37.44,176352.0,37.0555,37.0753,37.0357,37.0456,176352.0
2024-04-10 13:00:00,37.44,37.46,37.3,37.32,361727.0,37.0456,37.0654,36.9071,36.9269,361727.0
2024-04-10 13:05:00,37.32,37.33,37.26,37.27,262209.0,36.9269,36.9368,36.8675,36.8774,262209.0
2024-04-10 13:10:00,37.27,37.27,37.2,37.25,515544.0,36.8774,36.8774,36.8082,36.8576,515544.0
2024-04-10 13:15:00,37.25,37.35,37.21,37.35,458238.0,36.8576,36.9566,36.8181,36.9566,458238.0
2024-04-10 13:20:00,37.34,37.41,37.3,37.33,501966.0,36.9467,37.016,36.9071,36.9368,501966.0
2024-04-10 13:25:00,37.33,37.38,37.23,37.23,376664.0,36.9368,36.9863,36.8379,36.8379,376664.0
2024-04-10 13:30:00,37.24,37.28,37.11,37.18,632168.0,36.8478,36.8873,36.7191,36.7884,632168.0
2024-04-10 13:35:00,37.18,37.2,37.12,37.14,263430.0,36.7884,36.8082,36.729,36.7488,263430.0
2024-04-10 13:40:00,37.14,37.22,37.1,37.15,414105.0,36.7488,36.828,36.7092,36.7587,414105.0
2024-04-10 13:45:00,37.14,37.18,37.12,37.17,318080.0,36.7488,36.7884,36.729,36.7785,318080.0
2024-04-10 13:50:00,37.16,37.18,37.11,37.16,314515.0,36.7686,36.7884,36.7191,36.7686,314515.0
2024-04-10 13:55:00,37.16,37.26,37.13,37.14,432505.0,36.7686,36.8675,36.7389,36.7488,432505.0
2024-04-10 14:00:00,37.14,37.18,37.09,37.15,406659.0,36.7488,36.7884,36.6993,36.7587,406659.0
2024-04-10 14:05:00,37.16,37.16,37.07,37.13,278315.0,36.7686,36.7686,36.6795,36.7389,278315.0
2024-04-10 14:10:00,37.12,37.15,37.1,37.14,251677.0,36.729,36.7587,36.7092,36.7488,251677.0
2024-04-10 14:15:00,37.13,37.16,37.06,37.08,305295.0,36.7389,36.7686,36.6696,36.6894,305295.0
2024-04-10 14:20:00,37.09,37.15,37.07,37.1,237682.0,36.6993,36.7587,36.6795,36.7092,237682.0
2024-04-10 14:25:00,37.1,37.15,37.09,37.12,182085.0,36.7092,36.7587,36.6993,36.729,182085.0
2024-04-10 14:30:00,37.12,37.16,37.11,37.16,206104.0,36.729,36.7686,36.7191,36.7686,206104.0
2024-04-10 14:35:00,37.16,37.18,37.11,37.18,235960.0,36.7686,36.7884,36.7191,36.7884,235960.0
2024-04-10 14:40:00,37.18,37.18,37.12,37.15,211590.0,36.7884,36.7884,36.729,36.7587,211590.0
2024-04-10 14:45:00,37.14,37.18,37.14,37.16,359562.0,36.7488,36.7884,36.7488,36.7686,359562.0
2024-04-10 14:50:00,37.16,37.17,37.08,37.11,347956.0,36.7686,36.7785,36.6894,36.7191,347956.0
2024-04-10 14:55:00,37.1,37.1,37.03,37.04,354617.0,36.7092,36.7092,36.64,36.6499,354617.0
2024-04-10 15:00:00,37.04,37.11,37.03,37.04,279948.0,36.6499,36.7191,36.64,36.6499,279948.0
2024-04-10 15:05:00,37.04,37.13,37.02,37.13,302190.0,36.6499,36.7389,36.6301,36.7389,302190.0
2024-04-10 15:10:00,37.13,37.23,37.12,37.23,329349.0,36.7389,36.8379,36.729,36.8379,329349.0
2024-04-10 15:15:00,37.22,37.26,37.19,37.25,311239.0,36.828,36.8675,36.7983,36.8576,311239.0
2024-04-10 15:20:00,37.25,37.25,37.17,37.23,567082.0,36.8576,36.8576,36.7785,36.8379,567082.0
2024-04-10 15:25:00,37.23,37.26,37.17,37.17,741348.0,36.8379,36.8675,36.7785,36.7785,741348.0
2024-04-10 15:30:00,37.18,37.19,37.12,37.14,579322.0,36.7884,36.7983,36.729,36.7488,579322.0
2024-04-10 15:35:00,37.14,37.16,37.08,37.09,573583.0,36.7488,36.7686,36.6894,36.6993,573583.0
2024-04-10 15:40:00,37.09,37.16,37.08,37.14,908756.0,36.6993,36.7686,36.6894,36.7488,908756.0
2024-04-10 15:45:00,37.13,37.21,37.12,37.19,714574.0,36.7389,36.8181,36.729,36.7983,714574.0
2024-04-10 15:50:00,37.18,37.21,37.12,37.16,1204485.0,36.7884,36.8181,36.729,36.7686,1204485.0
2024-04-10 15:55:00,37.16,37.24,37.14,37.21,2395680.0,36.7686,36.8478,36.7488,36.8181,2395680.0
2024-04-11 09:30:00,37.41,37.47,37.23,37.34,924242.0,37.016,37.0753,36.8379,36.9467,924242.0
2024-04-11 09:35:00,37.33,37.34,37.16,37.17,602892.0,36.9368,36.9467,36.7686,36.7785,602892.0
2024-04-11 09:40:00,37.16,37.27,37.12,37.13,524683.0,36.7686,36.8774,36.729,36.7389,524683.0
2024-04-11 09:45:00,37.13,37.23,37.13,37.16,376535.0,36.7389,36.8379,36.7389,36.7686,376535.0
2024-04-11 09:50:00,37.16,37.17,37.1,37.14,347499.0,36.7686,36.7785,36.7092,36.7488,347499.0
2024-04-11 09:55:00,37.14,37.24,37.08,37.19,442104.0,36.7488,36.8478,36.6894,36.7983,442104.0
2024-04-11 10:00:00,37.2,37.3,37.13,37.26,640667.0,36.8082,36.9071,36.7389,36.8675,640667.0
2024-04-11 10:05:00,37.27,37.34,37.21,37.27,441424.0,36.8774,36.9467,36.8181,36.8774,441424.0
2024-04-11 10:10:00,37.28,37.31,37.21,37.22,385571.0,36.8873,36.917,36.8181,36.828,385571.0
2024-04-11 10:15:00,37.22,37.23,37.11,37.14,332839.0,36.828,36.8379,36.7191,36.7488,332839.0
2024-04-11 10:20:00,37.13,37.2,37.1,37.19,347303.0,36.7389,36.8082,36.7092,36.7983,347303.0
2024-04-11 10:25:00,37.19,37.21,37.12,37.13,229595.0,36.7983,36.8181,36.729,36.7389,229595.0
2024-04-11 10:30:00,37.13,37.24,37.1,37.14,374282.0,36.7389,36.8478,36.7092,36.7488,374282.0
2024-04-11 10:35:00,37.14,37.29,37.11,37.28,344191.0,36.7488,36.8972,36.7191,36.8873,344191.0
2024-04-11 10:40:00,37.29,37.3,37.19,37.21,371885.0,36.8972,36.9071,36.7983,36.8181,371885.0
2024-04-11 10:45:00,37.21,37.26,37.19,37.19,533297.0,36.8181,36.8675,36.7983,36.7983,533297.0
2024-04-11 10:50:00,37.2,37.22,37.16,37.16,232603.0,36.8082,36.828,36.7686,36.7686,232603.0
2024-04-11 10:55:00,37.16,37.18,37.1,37.13,490934.0,36.7686,36.7884,36.7092,36.7389,490934.0
2024-04-11 11:00:00,37.13,37.23,37.12,37.19,369837.0,36.7389,36.8379,36.729,36.7983,369837.0
2024-04-11 11:05:00,37.2,37.21,37.12,37.12,285859.0,36.8082,36.8181,36.729,36.729,285859.0
2024-04-11 11:10:00,37.13,37.17,37.11,37.14,271781.0,36.7389,36.7785,36.7191,36.7488,271781.0
2024-04-11 11:15:00,37.15,37.18,37.12,37.16,130759.0,36.7587,36.7884,36.729,36.7686,130759.0
2024-04-11 11:20:00,37.16,37.22,37.15,37.18,231492.0,36.7686,36.828,36.7587,36.7884,231492.0
2024-04-11 11:25:00,37.18,37.2,37.15,37.19,238090.0,36.7884,36.8082,36.7587,36.7983,238090.0
2024-04-11 11:30:00,37.18,37.21,37.16,37.19,215893.0,36.7884,36.8181,36.7686,36.7983,215893.0
2024-04-11 11:35:00,37.2,37.25,37.19,37.23,284550.0,36.8082,36.8576,36.7983,36.8379,284550.0
2024-04-11 11:40:00,37.24,37.28,37.2,37.21,341005.0,36.8478,36.8873,36.8082,36.8181,341005.0
2024-04-11 11:45:00,37.22,37.24,37.17,37.2,204334.0,36.828,36.8478,36.7785,36.8082,204334.0
2024-04-11 11:50:00,37.19,37.25,37.19,37.21,139410.0,36.7983,36.8576,36.7983,36.8181,139410.0
2024-04-11 11:55:00,37.2,37.31,37.2,37.29,240504.0,36.8082,36.917,36.8082,36.8972,240504.0
2024-04-11 12:00:00,37.29,37.31,37.25,37.3,211832.0,36.8972,36.917,36.8576,36.9071,211832.0
2024-04-11 12:05:00,37.29,37.32,37.25,37.26,197104.0,36.8972,36.9269,36.8576,36.8675,197104.0
2024-04-11 12:10:00,37.26,37.36,37.26,37.34,459634.0,36.8675,36.9665,36.8675,36.9467,459634.0
2024-04-11 12:15:00,37.34,37.38,37.32,37.36,286635.0,36.9467,36.9863,36.9269,36.9665,286635.0
2024-04-11 12:20:00,37.37,37.39,37.31,37.33,192362.0,36.9764,36.9962,36.917,36.9368,192362.0
2024-04-11 12:25:00,37.33,37.34,37.21,37.22,222123.0,36.9368,36.9467,36.8181,36.828,222123.0
2024-04-11 12:30:00,37.22,37.24,37.2,37.23,183272.0,36.828,36.8478,36.8082,36.8379,183272.0
2024-04-11 12:35:00,37.22,37.24,37.18,37.2,154152.0,36.828,36.8478,36.7884,36.8082,154152.0
2024-04-11 12:40:00,37.2,37.22,37.17,37.2,120165.0,36.8082,36.828,36.7785,36.8082,120165.0
2024-04-11 12:45:00,37.2,37.25,37.2,37.23,190595.0,36.8082,36.8576,36.8082,36.8379,190595.0
2024-04-11 12:50:00,37.23,37.24,37.18,37.2,252556.0,36.8379,36.8478,36.7884,36.8082,252556.0
2024-04-11 12:55:00,37.2,37.2,37.13,37.14,223051.0,36.8082,36.8082,36.7389,36.7488,223051.0
2024-04-11 13:00:00,37.15,37.22,37.12,37.22,323228.0,36.7587,36.828,36.729,36.828,323228.0
2024-04-11 13:05:00,37.22,37.29,37.19,37.27,502897.0,36.828,36.8972,36.7983,36.8774,502897.0
2024-04-11 13:10:00,37.27,37.31,37.25,37.29,227839.0,36.8774,36.917,36.8576,36.8972,227839.0
2024-04-11 13:15:00,37.3,37.33,37.25,37.33,427609.0,36.9071,36.9368,36.8576,36.9368,427609.0
2024-04-11 13:20:00,37.33,37.42,37.32,37.41,368781.0,36.9368,37.0259,36.9269,37.016,368781.0
2024-04-11 13:25:00,37.42,37.49,37.39,37.43,487655.0,37.0259,37.0951,36.9962,37.0357,487655.0
2024-04-11 13:30:00,37.44,37.44,37.34,37.36,460033.0,37.0456,37.0456,36.9467,36.9665,460033.0
2024-04-11 13:35:00,37.35,37.42,37.34,37.36,313719.0,36.9566,37.0259,36.9467,36.9665,313719.0
2024-04-11 13:40:00,37.35,37.43,37.32,37.41,245899.0,36.9566,37.0357,36.9269,37.016,245899.0
2024-04-11 13:45:00,37.41,37.41,37.33,37.38,259505.0,37.016,37.016,36.9368,36.9863,259505.0
2024-04-11 13:50:00,37.38,37.42,37.35,37.36,175889.0,36.9863,37.0259,36.9566,36.9665,175889.0
2024-04-11 13:55:00,37.36,37.41,37.33,37.34,199472.0,36.9665,37.016,36.9368,36.9467,199472.0
2024-04-11 14:00:00,37.35,37.38,37.33,37.35,294024.0,36.9566,36.9863,36.9368,36.9566,294024.0
2024-04-11 14:05:00,37.36,37.5,37.34,37.5,361013.0,36.9665,37.105,36.9467,37.105,361013.0
2024-04-11 14:10:00,37.5,37.52,37.46,37.49,355522.0,37.105,37.1248,37.0654,37.0951,355522.0
2024-04-11 14:15:00,37.49,37.52,37.47,37.5,239988.0,37.0951,37.1248,37.0753,37.105,239988.0
2024-04-11 14:20:00,37.51,37.53,37.48,37.52,243421.0,37.1149,37.1347,37.0852,37.1248,243421.0
2024-04-11 14:25:00,37.52,37.63,37.52,37.61,517496.0,37.1248,37.2336,37.1248,37.2139,517496.0
2024-04-11 14:30:00,37.61,37.62,37.56,37.59,215603.0,37.2139,37.2237,37.1644,37.1941,215603.0
2024-04-11 14:35:00,37.59,37.63,37.56,37.63,255250.0,37.1941,37.2336,37.1644,37.2336,255250.0
2024-04-11 14:40:00,37.63,37.64,37.59,37.59,232964.0,37.2336,37.2435,37.1941,37.1941,232964.0
2024-04-11 14:45:00,37.59,37.61,37.55,37.57,271418.0,37.1941,37.2139,37.1545,37.1743,271418.0
2024-04-11 14:50:00,37.58,37.61,37.54,37.57,251967.0,37.1842,37.2139,37.1446,37.1743,251967.0
2024-04-11 14:55:00,37.57,37.61,37.51,37.52,412676.0,37.1743,37.2139,37.1149,37.1248,412676.0
2024-04-11 15:00:00,37.52,37.55,37.49,37.52,329615.0,37.1248,37.1545,37.0951,37.1248,329615.0
2024-04-11 15:05:00,37.53,37.55,37.49,37.5,231729.0,37.1347,37.1545,37.0951,37.105,231729.0
2024-04-11 15:10:00,37.5,37.55,37.49,37.52,350072.0,37.105,37.1545,37.0951,37.1248,350072.0
2024-04-11 15:15:00,37.52,37.53,37.49,37.5,257789.0,37.1248,37.1347,37.0951,37.105,257789.0
2024-04-11 15:20:00,37.5,37.59,37.49,37.57,181952.0,37.105,37.1941,37.0951,37.1743,181952.0
2024-04-11 15:25:00,37.57,37.6,37.56,37.58,318497.0,37.1743,37.204,37.1644,37.1842,318497.0
2024-04-11 15:30:00,37.57,37.6,37.54,37.57,298261.0,37.1743,37.204,37.1446,37.1743,298261.0
2024-04-11 15:35:00,37.57,37.6,37.55,37.59,320770.0,37.1743,37.204,37.1545,37.1941,320770.0
2024-04-11 15:40:00,37.6,37.64,37.56,37.56,684963.0,37.204,37.2435,37.1644,37.1644,684963.0
2024-04-11 15:45:00,37.56,37.56,37.5,37.51,577266.0,37.1644,37.1644,37.105,37.1149,577266.0
2024-04-11 15:50:00,37.5,37.63,37.49,37.6,1087412.0,37.105,37.2336,37.0951,37.204,1087412.0
2024-04-11 15:55:00,37.61,37.67,37.58,37.6,3757372.0,37.2139,37.2732,37.1842,37.204,3757372.0
2024-04-12 09:30:00,36.66,36.7,36.2,36.22,2315707.0,36.2739,36.3134,35.8187,35.8385,2315707.0
2024-04-12 09:35:00,36.23,36.34,36.1,36.26,1875693.0,35.8484,35.9572,35.7198,35.8781,1875693.0
2024-04-12 09:40:00,36.25,36.41,36.22,36.25,954568.0,35.8682,36.0265,35.8385,35.8682,954568.0
2024-04-12 09:45:00,36.25,36.29,36.04,36.05,1217956.0,35.8682,35.9078,35.6604,35.6703,1217956.0
2024-04-12 09:50:00,36.05,36.2,36.04,36.19,907188.0,35.6703,35.8187,35.6604,35.8088,907188.0
2024-04-12 09:55:00,36.2,36.28,36.12,36.25,643287.0,35.8187,35.8979,35.7395,35.8682,643287.0
2024-04-12 10:00:00,36.25,36.26,36.12,36.16,659839.0,35.8682,35.8781,35.7395,35.7791,659839.0
2024-04-12 10:05:00,36.15,36.28,36.15,36.26,576089.0,35.7692,35.8979,35.7692,35.8781,576089.0
2024-04-12 10:10:00,36.26,36.35,36.25,36.3,725763.0,35.8781,35.9671,35.8682,35.9177,725763.0
2024-04-12 10:15:00,36.3,36.41,36.21,36.38,830798.0,35.9177,36.0265,35.8286,35.9968,830798.0
2024-04-12 10:20:00,36.37,36.39,36.26,36.34,474088.0,35.9869,36.0067,35.8781,35.9572,474088.0
2024-04-12 10:25:00,36.34,36.44,36.34,36.43,589357.0,35.9572,36.0562,35.9572,36.0463,589357.0
2024-04-12 10:30:00,36.42,36.54,36.39,36.41,581602.0,36.0364,36.1551,36.0067,36.0265,581602.0
2024-04-12 10:35:00,36.42,36.49,36.4,36.45,422336.0,36.0364,36.1057,36.0166,36.0661,422336.0
2024-04-12 10:40:00,36.45,36.46,36.37,36.42,374372.0,36.0661,36.076,35.9869,36.0364,374372.0
2024-04-12 10:45:00,36.43,36.46,36.4,36.43,607622.0,36.0463,36.076,36.0166,36.0463,607622.0
2024-04-12 10:50:00,36.43,36.44,36.36,36.41,524092.0,36.0463,36.0562,35.977,36.0265,524092.0
2024-04-12 10:55:00,36.41,36.42,36.27,36.27,597601.0,36.0265,36.0364,35.888,35.888,597601.0
2024-04-12 11:00:00,36.27,36.35,36.26,36.3,643595.0,35.888,35.9671,35.8781,35.9177,643595.0
2024-04-12 11:05:00,36.3,36.39,36.3,36.32,463908.0,35.9177,36.0067,35.9177,35.9374,463908.0
2024-04-12 11:10:00,36.32,36.4,36.28,36.35,459599.0,35.9374,36.0166,35.8979,35.9671,459599.0
2024-04-12 11:15:00,36.35,36.39,36.31,36.37,266724.0,35.9671,36.0067,35.9275,35.9869,266724.0
2024-04-12 11:20:00,36.37,36.38,36.27,36.32,1019116.0,35.9869,35.9968,35.888,35.9374,1019116.0
2024-04-12 11:25:00,36.32,36.32,36.25,36.32,554248.0,35.9374,35.9374,35.8682,35.9374,554248.0
2024-04-12 11:30:00,36.32,36.37,36.31,36.33,360277.0,35.9374,35.9869,35.9275,35.9473,360277.0
2024-04-12 11:35:00,36.34,36.38,36.27,36.27,308883.0,35.9572,35.9968,35.888,35.888,308883.0
2024-04-12 11:40:00,36.27,36.3,36.24,36.27,467404.0,35.888,35.9177,35.8583,35.888,467404.0
2024-04-12 11:45:00,36.26,36.33,36.25,36.32,332554.0,35.8781,35.9473,35.8682,35.9374,332554.0
2024-04-12 11:50:00,36.32,36.34,36.22,36.23,346556.0,35.9374,35.9572,35.8385,35.8484,346556.0
2024-04-12 11:55:00,36.23,36.27,36.22,36.24,264622.0,35.8484,35.888,35.8385,35.8583,264622.0
2024-04-12 12:00:00,36.25,36.25,36.17,36.22,480121.0,35.8682,35.8682,35.789,35.8385,480121.0
2024-04-12 12:05:00,36.22,36.3,36.21,36.22,300942.0,35.8385,35.9177,35.8286,35.8385,300942.0
2024-04-12 12:10:00,36.23,36.26,36.14,36.18,606303.0,35.8484,35.8781,35.7593,35.7989,606303.0
2024-04-12 12:15:00,36.18,36.21,36.11,36.12,356173.0,35.7989,35.8286,35.7297,35.7395,356173.0
2024-04-12 12:20:00,36.13,36.14,36.09,36.11,431100.0,35.7494,35.7593,35.7099,35.7297,431100.0
2024-04-12 12:25:00,36.11,36.18,36.1,36.11,358509.0,35.7297,35.7989,35.7198,35.7297,358509.0
2024-04-12 12:30:00,36.11,36.12,36.05,36.07,485422.0,35.7297,35.7395,35.6703,35.6901,485422.0
2024-04-12 12:35:00,36.07,36.08,36.01,36.05,631282.0,35.6901,35.7,35.6307,35.6703,631282.0
2024-04-12 12:40:00,36.06,36.07,36.01,36.02,436231.0,35.6802,35.6901,35.6307,35.6406,436231.0
2024-04-12 12:45:00,36.02,36.08,36.0,36.02,536291.0,35.6406,35.7,35.6208,35.6406,536291.0
2024-04-12 12:50:00,36.02,36.07,36.01,36.02,633444.0,35.6406,35.6901,35.6307,35.6406,633444.0
2024-04-12 12:55:00,36.02,36.06,35.97,36.03,720991.0,35.6406,35.6802,35.5911,35.6505,720991.0
2024-04-12 13:00:00,36.02,36.06,35.98,36.01,446610.0,35.6406,35.6802,35.601,35.6307,446610.0
2024-04-12 13:05:00,36.01,36.04,35.95,35.96,361635.0,35.6307,35.6604,35.5713,35.5812,361635.0
2024-04-12 13:10:00,35.95,36.06,35.95,36.02,604470.0,35.5713,35.6802,35.5713,35.6406,604470.0
2024-04-12 13:15:00,36.02,36.06,35.95,35.95,1239867.0,35.6406,35.6802,35.5713,35.5713,1239867.0
2024-04-12 13:20:00,35.95,35.98,35.88,35.89,512378.0,35.5713,35.601,35.5021,35.512,512378.0
2024-04-12 13:25:00,35.88,35.94,35.86,35.92,549647.0,35.5021,35.5614,35.4823,35.5417,549647.0
2024-04-12 13:30:00,35.91,35.94,35.84,35.85,457161.0,35.5318,35.5614,35.4625,35.4724,457161.0
2024-04-12 13:35:00,35.85,35.9,35.81,35.88,510940.0,35.4724,35.5219,35.4328,35.5021,510940.0
2024-04-12 13:40:00,35.87,35.92,35.85,35.86,395809.0,35.4922,35.5417,35.4724,35.4823,395809.0
2024-04-12 13:45:00,35.86,35.97,35.85,35.95,356121.0,35.4823,35.5911,35.4724,35.5713,356121.0
2024-04-12 13:50:00,35.95,36.0,35.92,35.95,439171.0,35.5713,35.6208,35.5417,35.5713,439171.0
2024-04-12 13:55:00,35.95,35.99,35.93,35.95,329496.0,35.5713,35.6109,35.5515,35.5713,329496.0
2024-04-12 14:00:00,35.94,35.95,35.87,35.9,425498.0,35.5614,35.5713,35.4922,35.5219,425498.0
2024-04-12 14:05:00,35.9,35.97,35.9,35.91,390790.0,35.5219,35.5911,35.5219,35.5318,390790.0
2024-04-12 14:10:00,35.91,35.95,35.88,35.91,378208.0,35.5318,35.5713,35.5021,35.5318,378208.0
2024-04-12 14:15:00,35.9,35.95,35.88,35.94,368120.0,35.5219,35.5713,35.5021,35.5614,368120.0
2024-04-12 14:20:00,35.94,35.95,35.88,35.89,258384.0,35.5614,35.5713,35.5021,35.512,258384.0
2024-04-12 14:25:00,35.89,35.91,35.87,35.88,368313.0,35.512,35.5318,35.4922,35.5021,368313.0
2024-04-12 14:30:00,35.88,35.88,35.77,35.82,918902.0,35.5021,35.5021,35.3932,35.4427,918902.0
2024-04-12 14:35:00,35.83,35.83,35.72,35.74,639835.0,35.4526,35.4526,35.3438,35.3635,639835.0
2024-04-12 14:40:00,35.74,35.78,35.7,35.72,538379.0,35.3635,35.4031,35.324,35.3438,538379.0
2024-04-12 14:45:00,35.73,35.74,35.67,35.69,722025.0,35.3537,35.3635,35.2943,35.3141,722025.0
2024-04-12 14:50:00,35.69,35.75,35.68,35.73,528934.0,35.3141,35.3734,35.3042,35.3537,528934.0
2024-04-12 14:55:00,35.72,35.78,35.72,35.72,530335.0,35.3438,35.4031,35.3438,35.3438,530335.0
2024-04-12 15:00:00,35.72,35.74,35.68,35.73,511970.0,35.3438,35.3635,35.3042,35.3537,511970.0
2024-04-12 15:05:00,35.72,35.75,35.67,35.71,648266.0,35.3438,35.3734,35.2943,35.3339,648266.0
2024-04-12 15:10:00,35.72,35.72,35.62,35.66,651465.0,35.3438,35.3438,35.2448,35.2844,651465.0
2024-04-12 15:15:00,35.66,35.7,35.64,35.66,689357.0,35.2844,35.324,35.2646,35.2844,689357.0
2024-04-12 15:20:00,35.67,35.68,35.6,35.64,691505.0,35.2943,35.3042,35.225,35.2646,691505.0
2024-04-12 15:25:00,35.65,35.69,35.62,35.65,529338.0,35.2745,35.3141,35.2448,35.2745,529338.0
2024-04-12 15:30:00,35.65,35.76,35.64,35.73,669146.0,35.2745,35.3833,35.2646,35.3537,669146.0
2024-04-12 15:35:00,35.73,35.75,35.65,35.68,650807.0,35.3537,35.3734,35.2745,35.3042,650807.0
2024-04-12 15:40:00,35.67,35.83,35.66,35.82,905961.0,35.2943,35.4526,35.2844,35.4427,905961.0
2024-04-12 15:45:00,35.82,35.88,35.8,35.88,1054502.0,35.4427,35.5021,35.4229,35.5021,1054502.0
2024-04-12 15:50:00,35.88,35.92,35.69,35.7,1715131.0,35.5021,35.5417,35.3141,35.324,1715131.0
2024-04-12 15:55:00,35.7,35.71,35.62,35.68,4516900.0,35.324,35.3339,35.2448,35.3042,4516900.0
2024-04-15 09:30:00,36.07,36.31,35.89,36.27,1554198.0,35.6901,35.9275,35.512,35.888,1554198.0
2024-04-15 09:35:00,36.27,36.37,36.21,36.34,668834.0,35.888,35.9869,35.8286,35.9572,668834.0
2024-04-15 09:40:00,36.34,36.46,36.27,36.45,971789.0,35.9572,36.076,35.888,36.0661,971789.0
2024-04-15 09:45:00,36.45,36.52,36.37,36.5,822507.0,36.0661,36.1353,35.9869,36.1155,822507.0
2024-04-15 09:50:00,36.5,36.53,36.44,36.44,616867.0,36.1155,36.1452,36.0562,36.0562,616867.0
2024-04-15 09:55:00,36.45,36.53,36.41,36.5,649406.0,36.0661,36.1452,36.0265,36.1155,649406.0
2024-04-15 10:00:00,36.5,36.54,36.28,36.29,657720.0,36.1155,36.1551,35.8979,35.9078,657720.0
2024-04-15 10:05:00,36.28,36.38,36.17,36.18,714956.0,35.8979,35.9968,35.789,35.7989,714956.0
2024-04-15 10:10:00,36.18,36.27,36.13,36.25,634149.0,35.7989,35.888,35.7494,35.8682,634149.0
2024-04-15 10:15:00,36.25,36.28,36.13,36.15,450704.0,35.8682,35.8979,35.7494,35.7692,450704.0
2024-04-15 10:20:00,36.16,36.21,36.08,36.14,579738.0,35.7791,35.8286,35.7,35.7593,579738.0
2024-04-15 10:25:00,36.13,36.23,36.11,36.23,344806.0,35.7494,35.8484,35.7297,35.8484,344806.0
2024-04-15 10:30:00,36.23,36.42,36.22,36.39,451183.0,35.8484,36.0364,35.8385,36.0067,451183.0
2024-04-15 10:35:00,36.39,36.48,36.36,36.45,573344.0,36.0067,36.0958,35.977,36.0661,573344.0
2024-04-15 10:40:00,36.45,36.56,36.44,36.48,631347.0,36.0661,36.1749,36.0562,36.0958,631347.0
2024-04-15 10:45:00,36.48,36.49,36.37,36.45,356237.0,36.0958,36.1057,35.9869,36.0661,356237.0
2024-04-15 10:50:00,36.45,36.47,36.34,36.38,296490.0,36.0661,36.0859,35.9572,35.9968,296490.0
2024-04-15 10:55:00,36.38,36.55,36.36,36.5,507846.0,35.9968,36.165,35.977,36.1155,507846.0
2024-04-15 11:00:00,36.5,36.55,36.47,36.54,383921.0,36.1155,36.165,36.0859,36.1551,383921.0
2024-04-15 11:05:00,36.54,36.55,36.46,36.48,344119.0,36.1551,36.165,36.076,36.0958,344119.0
2024-04-15 11:10:00,36.48,36.54,36.48,36.51,261621.0,36.0958,36.1551,36.0958,36.1254,261621.0
2024-04-15 11:15:00,36.52,36.53,36.44,36.5,312656.0,36.1353,36.1452,36.0562,36.1155,312656.0
2024-04-15 11:20:00,36.5,36.53,36.47,36.52,289089.0,36.1155,36.1452,36.0859,36.1353,289089.0
2024-04-15 11:25:00,36.52,36.53,36.48,36.5,358082.0,36.1353,36.1452,36.0958,36.1155,358082.0
2024-04-15 11:30:00,36.5,36.6,36.49,36.58,537550.0,36.1155,36.2145,36.1057,36.1947,537550.0
2024-04-15 11:35:00,36.58,36.6,36.51,36.56,608549.0,36.1947,36.2145,36.1254,36.1749,608549.0
2024-04-15 11:40:00,36.57,36.6,36.52,36.58,312932.0,36.1848,36.2145,36.1353,36.1947,312932.0
2024-04-15 11:45:00,36.58,36.6,36.51,36.51,206553.0,36.1947,36.2145,36.1254,36.1254,206553.0
2024-04-15 11:50:00,36.52,36.59,36.5,36.59,222136.0,36.1353,36.2046,36.1155,36.2046,222136.0
2024-04-15 11:55:00,36.59,36.64,36.57,36.63,346516.0,36.2046,36.2541,36.1848,36.2442,346516.0
2024-04-15 12:00:00,36.63,36.7,36.62,36.68,282385.0,36.2442,36.3134,36.2343,36.2936,282385.0
2024-04-15 12:05:00,36.68,36.68,36.61,36.65,210013.0,36.2936,36.2936,36.2244,36.264,210013.0
2024-04-15 12:10:00,36.65,36.66,36.61,36.62,189508.0,36.264,36.2739,36.2244,36.2343,189508.0
2024-04-15 12:15:00,36.62,36.64,36.55,36.57,254162.0,36.2343,36.2541,36.165,36.1848,254162.0
2024-04-15 12:20:00,36.57,36.59,36.4,36.43,299312.0,36.1848,36.2046,36.0166,36.0463,299312.0
2024-04-15 12:25:00,36.43,36.49,36.41,36.48,288424.0,36.0463,36.1057,36.0265,36.0958,288424.0
2024-04-15 12:30:00,36.48,36.5,36.44,36.48,401182.0,36.0958,36.1155,36.0562,36.0958,401182.0
2024-04-15 12:35:00,36.48,36.5,36.44,36.48,187460.0,36.0958,36.1155,36.0562,36.0958,187460.0
2024-04-15 12:40:00,36.48,36.51,36.45,36.49,218800.0,36.0958,36.1254,36.0661,36.1057,218800.0
2024-04-15 12:45:00,36.48,36.51,36.46,36.47,213718.0,36.0958,36.1254,36.076,36.0859,213718.0
2024-04-15 12:50:00,36.47,36.5,36.46,36.48,171608.0,36.0859,36.1155,36.076,36.0958,171608.0
2024-04-15 12:55:00,36.49,36.49,36.45,36.45,130831.0,36.1057,36.1057,36.0661,36.0661,130831.0
2024-04-15 13:00:00,36.45,36.51,36.4,36.49,275440.0,36.0661,36.1254,36.0166,36.1057,275440.0
2024-04-15 13:05:00,36.48,36.53,36.48,36.51,154619.0,36.0958,36.1452,36.0958,36.1254,154619.0
2024-04-15 13:10:00,36.51,36.54,36.46,36.47,257932.0,36.1254,36.1551,36.076,36.0859,257932.0
2024-04-15 13:15:00,36.47,36.5,36.41,36.42,274088.0,36.0859,36.1155,36.0265,36.0364,274088.0
2024-04-15 13:20:00,36.42,36.43,36.29,36.3,404127.0,36.0364,36.0463,35.9078,35.9177,404127.0
2024-04-15 13:25:00,36.3,36.31,36.14,36.16,408693.0,35.9177,35.9275,35.7593,35.7791,408693.0
2024-04-15 13:30:00,36.16,36.17,36.05,36.14,490741.0,35.7791,35.789,35.6703,35.7593,490741.0
2024-04-15 13:35:00,36.13,36.19,36.05,36.07,489022.0,35.7494,35.8088,35.6703,35.6901,489022.0
2024-04-15 13:40:00,36.08,36.15,36.03,36.09,350953.0,35.7,35.7692,35.6505,35.7099,350953.0
2024-04-15 13:45:00,36.09,36.12,36.04,36.05,285156.0,35.7099,35.7395,35.6604,35.6703,285156.0
2024-04-15 13:50:00,36.05,36.11,36.01,36.07,338642.0,35.6703,35.7297,35.6307,35.6901,338642.0
2024-04-15 13:55:00,36.07,36.15,36.05,36.12,293709.0,35.6901,35.7692,35.6703,35.7395,293709.0
2024-04-15 14:00:00,36.11,36.12,36.01,36.08,314463.0,35.7297,35.7395,35.6307,35.7,314463.0
2024-04-15 14:05:00,36.08,36.14,36.06,36.14,235067.0,35.7,35.7593,35.6802,35.7593,235067.0
2024-04-15 14:10:00,36.14,36.16,36.09,36.16,315920.0,35.7593,35.7791,35.7099,35.7791,315920.0
2024-04-15 14:15:00,36.15,36.21,36.11,36.2,397334.0,35.7692,35.8286,35.7297,35.8187,397334.0
2024-04-15 14:20:00,36.21,36.23,36.13,36.16,279843.0,35.8286,35.8484,35.7494,35.7791,279843.0
2024-04-15 14:25:00,36.17,36.22,36.15,36.17,375440.0,35.789,35.8385,35.7692,35.789,375440.0
2024-04-15 14:30:00,36.16,36.26,36.14,36.24,326225.0,35.7791,35.8781,35.7593,35.8583,326225.0
2024-04-15 14:35:00,36.24,36.29,36.19,36.2,289456.0,35.8583,35.9078,35.8088,35.8187,289456.0
2024-04-15 14:40:00,36.2,36.22,36.17,36.2,292481.0,35.8187,35.8385,35.789,35.8187,292481.0
2024-04-15 14:45:00,36.2,36.21,36.16,36.16,213348.0,35.8187,35.8286,35.7791,35.7791,213348.0
2024-04-15 14:50:00,36.17,36.19,36.13,36.16,200459.0,35.789,35.8088,35.7494,35.7791,200459.0
2024-04-15 14:55:00,36.16,36.25,36.16,36.21,236471.0,35.7791,35.8682,35.7791,35.8286,236471.0
2024-04-15 15:00:00,36.2,36.21,36.13,36.14,253438.0,35.8187,35.8286,35.7494,35.7593,253438.0
2024-04-15 15:05:00,36.14,36.14,36.06,36.13,411945.0,35.7593,35.7593,35.6802,35.7494,411945.0
2024-04-15 15:10:00,36.13,36.14,36.1,36.13,237495.0,35.7494,35.7593,35.7198,35.7494,237495.0
2024-04-15 15:15:00,36.13,36.17,36.05,36.06,385937.0,35.7494,35.789,35.6703,35.6802,385937.0
2024-04-15 15:20:00,36.07,36.18,36.05,36.18,531204.0,35.6901,35.7989,35.6703,35.7989,531204.0
2024-04-15 15:25:00,36.18,36.21,36.16,36.19,377788.0,35.7989,35.8286,35.7791,35.8088,377788.0
2024-04-15 15:30:00,36.19,36.28,36.16,36.23,702816.0,35.8088,35.8979,35.7791,35.8484,702816.0
2024-04-15 15:35:00,36.24,36.28,36.21,36.25,407081.0,35.8583,35.8979,35.8286,35.8682,407081.0
2024-04-15 15:40:00,36.25,36.26,36.18,36.19,450638.0,35.8682,35.8781,35.7989,35.8088,450638.0
2024-04-15 15:45:00,36.2,36.33,36.19,36.33,598588.0,35.8187,35.9473,35.8088,35.9473,598588.0
2024-04-15 15:50:00,36.32,36.32,36.19,36.25,950487.0,35.9374,35.9374,35.8088,35.8682,950487.0
2024-04-15 15:55:00,36.24,36.33,36.22,36.32,2162337.0,35.8583,35.9473,35.8385,35.9374,2162337.0
2024-04-16 09:30:00,36.27,36.47,36.16,36.22,713899.0,35.888,36.0859,35.7791,35.8385,713899.0
2024-04-16 09:35:00,36.2,36.24,35.94,35.94,395873.0,35.8187,35.8583,35.5614,35.5614,395873.0
2024-04-16 09:40:00,35.94,36.04,35.9,35.97,337524.0,35.5614,35.6604,35.5219,35.5911,337524.0
2024-04-16 09:45:00,35.96,36.01,35.76,35.83,649632.0,35.5812,35.6307,35.3833,35.4526,649632.0
2024-04-16 09:50:00,35.82,35.95,35.81,35.88,422260.0,35.4427,35.5713,35.4328,35.5021,422260.0
2024-04-16 09:55:00,35.88,36.06,35.86,36.04,437180.0,35.5021,35.6802,35.4823,35.6604,437180.0
2024-04-16 10:00:00,36.04,36.05,35.93,35.98,202414.0,35.6604,35.6703,35.5515,35.601,202414.0
2024-04-16 10:05:00,35.99,36.01,35.94,35.97,184852.0,35.6109,35.6307,35.5614,35.5911,184852.0
2024-04-16 10:10:00,35.97,36.12,35.92,36.12,324730.0,35.5911,35.7395,35.5417,35.7395,324730.0
2024-04-16 10:15:00,36.11,36.2,36.11,36.16,216503.0,35.7297,35.8187,35.7297,35.7791,216503.0
2024-04-16 10:20:00,36.16,36.19,36.04,36.12,217610.0,35.7791,35.8088,35.6604,35.7395,217610.0
2024-04-16 10:25:00,36.12,36.16,36.08,36.11,201307.0,35.7395,35.7791,35.7,35.7297,201307.0
2024-04-16 10:30:00,36.11,36.17,36.07,36.15,251047.0,35.7297,35.789,35.6901,35.7692,251047.0
2024-04-16 10:35:00,36.15,36.22,36.1,36.2,391715.0,35.7692,35.8385,35.7198,35.8187,391715.0
2024-04-16 10:40:00,36.2,36.28,36.15,36.26,321796.0,35.8187,35.8979,35.7692,35.8781,321796.0
2024-04-16 10:45:00,36.26,36.29,36.2,36.22,197082.0,35.8781,35.9078,35.8187,35.8385,197082.0
2024-04-16 10:50:00,36.22,36.23,36.13,36.14,188406.0,35.8385,35.8484,35.7494,35.7593,188406.0
2024-04-16 10:55:00,36.14,36.19,36.08,36.11,198833.0,35.7593,35.8088,35.7,35.7297,198833.0
2024-04-16 11:00:00,36.11,36.15,36.06,36.13,189133.0,35.7297,35.7692,35.6802,35.7494,189133.0
2024-04-16 11:05:00,36.14,36.18,36.11,36.18,122189.0,35.7593,35.7989,35.7297,35.7989,122189.0
2024-04-16 11:10:00,36.18,36.2,36.13,36.15,257785.0,35.7989,35.8187,35.7494,35.7692,257785.0
2024-04-16 11:15:00,36.15,36.18,36.11,36.16,172750.0,35.7692,35.7989,35.7297,35.7791,172750.0
2024-04-16 11:20:00,36.16,36.25,36.14,36.23,205861.0,35.7791,35.8682,35.7593,35.8484,205861.0
2024-04-16 11:25:00,36.23,36.33,36.22,36.31,264339.0,35.8484,35.9473,35.8385,35.9275,264339.0
2024-04-16 11:30:00,36.32,36.32,36.2,36.26,252190.0,35.9374,35.9374,35.8187,35.8781,252190.0
2024-04-16 11:35:00,36.26,36.28,36.23,36.26,126818.0,35.8781,35.8979,35.8484,35.8781,126818.0
2024-04-16 11:40:00,36.26,36.33,36.25,36.29,186346.0,35.8781,35.9473,35.8682,35.9078,186346.0
2024-04-16 11:45:00,36.3,36.3,36.21,36.23,130217.0,35.9177,35.9177,35.8286,35.8484,130217.0
2024-04-16 11:50:00,36.23,36.3,36.22,36.29,162139.0,35.8484,35.9177,35.8385,35.9078,162139.0
2024-04-16 11:55:00,36.29,36.29,36.14,36.15,135304.0,35.9078,35.9078,35.7593,35.7692,135304.0
2024-04-16 12:00:00,36.15,36.17,36.11,36.16,238859.0,35.7692,35.789,35.7297,35.7791,238859.0
2024-04-16 12:05:00,36.16,36.21,36.14,36.2,166514.0,35.7791,35.8286,35.7593,35.8187,166514.0
2024-04-16 12:10:00,36.2,36.24,36.17,36.19,129490.0,35.8187,35.8583,35.789,35.8088,129490.0
2024-04-16 12:15:00,36.2,36.22,36.18,36.21,115301.0,35.8187,35.8385,35.7989,35.8286,115301.0
2024-04-16 12:20:00,36.21,36.23,36.18,36.22,175685.0,35.8286,35.8484,35.7989,35.8385,175685.0
2024-04-16 12:25:00,36.22,36.25,36.18,36.19,176180.0,35.8385,35.8682,35.7989,35.8088,176180.0
2024-04-16 12:30:00,36.19,36.23,36.16,36.2,161514.0,35.8088,35.8484,35.7791,35.8187,161514.0
2024-04-16 12:35:00,36.2,36.21,36.14,36.19,124859.0,35.8187,35.8286,35.7593,35.8088,124859.0
2024-04-16 12:40:00,36.19,36.22,36.17,36.19,89954.0,35.8088,35.8385,35.789,35.8088,89954.0
2024-04-16 12:45:00,36.19,36.29,36.19,36.26,137855.0,35.8088,35.9078,35.8088,35.8781,137855.0
2024-04-16 12:50:00,36.27,36.31,36.25,36.26,86992.0,35.888,35.9275,35.8682,35.8781,86992.0
2024-04-16 12:55:00,36.27,36.29,36.22,36.29,83823.0,35.888,35.9078,35.8385,35.9078,83823.0
2024-04-16 13:00:00,36.29,36.3,36.24,36.26,95624.0,35.9078,35.9177,35.8583,35.8781,95624.0
2024-04-16 13:05:00,36.26,36.38,36.25,36.35,234332.0,35.8781,35.9968,35.8682,35.9671,234332.0
2024-04-16 13:10:00,36.35,36.37,36.29,36.33,153106.0,35.9671,35.9869,35.9078,35.9473,153106.0
2024-04-16 13:15:00,36.33,36.33,36.28,36.31,94737.0,35.9473,35.9473,35.8979,35.9275,94737.0
2024-04-16 13:20:00,36.32,36.35,36.31,36.34,108153.0,35.9374,35.9671,35.9275,35.9572,108153.0
2024-04-16 13:25:00,36.33,36.36,36.27,36.27,282123.0,35.9473,35.977,35.888,35.888,282123.0
2024-04-16 13:30:00,36.27,36.27,36.12,36.24,520659.0,35.888,35.888,35.7395,35.8583,520659.0
2024-04-16 13:35:00,36.24,36.36,36.24,36.29,260401.0,35.8583,35.977,35.8583,35.9078,260401.0
2024-04-16 13:40:00,36.29,36.38,36.29,36.3,129714.0,35.9078,35.9968,35.9078,35.9177,129714.0
2024-04-16 13:45:00,36.3,36.35,36.24,36.25,201245.0,35.9177,35.9671,35.8583,35.8682,201245.0
2024-04-16 13:50:00,36.25,36.35,36.21,36.32,274803.0,35.8682,35.9671,35.8286,35.9374,274803.0
2024-04-16 13:55:00,36.32,36.34,36.27,36.32,134013.0,35.9374,35.9572,35.888,35.9374,134013.0
2024-04-16 14:00:00,36.32,36.38,36.28,36.36,152612.0,35.9374,35.9968,35.8979,35.977,152612.0
2024-04-16 14:05:00,36.35,36.51,36.35,36.47,367379.0,35.9671,36.1254,35.9671,36.0859,367379.0
2024-04-16 14:10:00,36.47,36.5,36.38,36.38,236526.0,36.0859,36.1155,35.9968,35.9968,236526.0
2024-04-16 14:15:00,36.38,36.39,36.26,36.27,233965.0,35.9968,36.0067,35.8781,35.888,233965.0
2024-04-16 14:20:00,36.28,36.3,36.18,36.25,174810.0,35.8979,35.9177,35.7989,35.8682,174810.0
2024-04-16 14:25:00,36.25,36.31,36.21,36.23,169488.0,35.8682,35.9275,35.8286,35.8484,169488.0
2024-04-16 14:30:00,36.23,36.32,36.22,36.3,161840.0,35.8484,35.9374,35.8385,35.9177,161840.0
2024-04-16 14:35:00,36.31,36.35,36.28,36.32,234085.0,35.9275,35.9671,35.8979,35.9374,234085.0
2024-04-16 14:40:00,36.31,36.34,36.28,36.32,118979.0,35.9275,35.9572,35.8979,35.9374,118979.0
2024-04-16 14:45:00,36.32,36.35,36.28,36.32,133646.0,35.9374,35.9671,35.8979,35.9374,133646.0
2024-04-16 14:50:00,36.32,36.45,36.31,36.43,286872.0,35.9374,36.0661,35.9275,36.0463,286872.0
2024-04-16 14:55:00,36.43,36.49,36.4,36.49,199183.0,36.0463,36.1057,36.0166,36.1057,199183.0
2024-04-16 15:00:00,36.48,36.48,36.36,36.37,193865.0,36.0958,36.0958,35.977,35.9869,193865.0
2024-04-16 15:05:00,36.37,36.43,36.35,36.4,158318.0,35.9869,36.0463,35.9671,36.0166,158318.0
2024-04-16 15:10:00,36.4,36.42,36.36,36.38,165440.0,36.0166,36.0364,35.977,35.9968,165440.0
2024-04-16 15:15:00,36.38,36.39,36.32,36.39,162380.0,35.9968,36.0067,35.9374,36.0067,162380.0
2024-04-16 15:20:00,36.39,36.39,36.32,36.36,174363.0,36.0067,36.0067,35.9374,35.977,174363.0
2024-04-16 15:25:00,36.36,36.41,36.34,36.39,169230.0,35.977,36.0265,35.9572,36.0067,169230.0
2024-04-16 15:30:00,36.38,36.38,36.28,36.29,250295.0,35.9968,35.9968,35.8979,35.9078,250295.0
2024-04-16 15:35:00,36.29,36.35,36.26,36.34,290360.0,35.9078,35.9671,35.8781,35.9572,290360.0
2024-04-16 15:40:00,36.34,36.35,36.3,36.3,225756.0,35.9572,35.9671,35.9177,35.9177,225756.0
2024-04-16 15:45:00,36.3,36.35,36.27,36.29,338627.0,35.9177,35.9671,35.888,35.9078,338627.0
2024-04-16 15:50:00,36.3,36.31,36.23,36.27,653178.0,35.9177,35.9275,35.8484,35.888,653178.0
2024-04-16 15:55:00,36.28,36.3,36.2,36.22,1907747.0,35.8979,35.9177,35.8187,35.8385,1907747.0
2024-04-17 09:30:00,36.11,36.16,35.77,36.05,1120277.0,35.7297,35.7791,35.3932,35.6703,1120277.0
2024-04-17 09:35:00,36.05,36.13,36.0,36.01,304379.0,35.6703,35.7494,35.6208,35.6307,304379.0
2024-04-17 09:40:00,36.01,36.01,35.87,35.97,464817.0,35.6307,35.6307,35.4922,35.5911,464817.0
2024-04-17 09:45:00,35.98,36.05,35.97,35.99,400904.0,35.601,35.6703,35.5911,35.6109,400904.0
2024-04-17 09:50:00,35.99,36.03,35.95,36.0,266307.0,35.6109,35.6505,35.5713,35.6208,266307.0
2024-04-17 09:55:00,35.99,36.0,35.93,35.98,194272.0,35.6109,35.6208,35.5515,35.601,194272.0
2024-04-17 10:00:00,35.98,35.98,35.84,35.9,270623.0,35.601,35.601,35.4625,35.5219,270623.0
2024-04-17 10:05:00,35.89,35.98,35.84,35.93,348078.0,35.512,35.601,35.4625,35.5515,348078.0
2024-04-17 10:10:00,35.94,35.97,35.85,35.92,323214.0,35.5614,35.5911,35.4724,35.5417,323214.0
2024-04-17 10:15:00,35.92,35.98,35.89,35.91,198280.0,35.5417,35.601,35.512,35.5318,198280.0
2024-04-17 10:20:00,35.92,35.95,35.88,35.91,208126.0,35.5417,35.5713,35.5021,35.5318,208126.0
2024-04-17 10:25:00,35.91,35.92,35.85,35.88,224466.0,35.5318,35.5417,35.4724,35.5021,224466.0
2024-04-17 10:30:00,35.88,35.88,35.82,35.82,254535.0,35.5021,35.5021,35.4427,35.4427,254535.0
2024-04-17 10:35:00,35.82,35.88,35.82,35.87,214668.0,35.4427,35.5021,35.4427,35.4922,214668.0
2024-04-17 10:40:00,35.87,35.98,35.86,35.93,363344.0,35.4922,35.601,35.4823,35.5515,363344.0
2024-04-17 10:45:00,35.93,35.98,35.92,35.95,351886.0,35.5515,35.601,35.5417,35.5713,351886.0
2024-04-17 10:50:00,35.95,35.96,35.81,35.83,217012.0,35.5713,35.5812,35.4328,35.4526,217012.0
2024-04-17 10:55:00,35.83,35.92,35.82,35.89,336701.0,35.4526,35.5417,35.4427,35.512,336701.0
2024-04-17 11:00:00,35.89,36.0,35.88,35.98,263216.0,35.512,35.6208,35.5021,35.601,263216.0
2024-04-17 11:05:00,35.97,35.98,35.86,35.9,228521.0,35.5911,35.601,35.4823,35.5219,228521.0
2024-04-17 11:10:00,35.9,35.91,35.77,35.79,437096.0,35.5219,35.5318,35.3932,35.413,437096.0
2024-04-17 11:15:00,35.79,35.83,35.71,35.73,264092.0,35.413,35.4526,35.3339,35.3537,264092.0
2024-04-17 11:20:00,35.73,35.82,35.71,35.82,431827.0,35.3537,35.4427,35.3339,35.4427,431827.0
2024-04-17 11:25:00,35.82,35.84,35.76,35.8,169403.0,35.4427,35.4625,35.3833,35.4229,169403.0
2024-04-17 11:30:00,35.8,35.8,35.7,35.71,197199.0,35.4229,35.4229,35.324,35.3339,197199.0
2024-04-17 11:35:00,35.72,35.78,35.71,35.72,222223.0,35.3438,35.4031,35.3339,35.3438,222223.0
2024-04-17 11:40:00,35.73,35.77,35.71,35.73,196280.0,35.3537,35.3932,35.3339,35.3537,196280.0
2024-04-17 11:45:00,35.73,35.75,35.67,35.69,211527.0,35.3537,35.3734,35.2943,35.3141,211527.0
2024-04-17 11:50:00,35.69,35.72,35.65,35.7,229429.0,35.3141,35.3438,35.2745,35.324,229429.0
2024-04-17 11:55:00,35.7,35.73,35.67,35.7,162431.0,35.324,35.3537,35.2943,35.324,162431.0
2024-04-17 12:00:00,35.7,35.71,35.61,35.62,250591.0,35.324,35.3339,35.2349,35.2448,250591.0
2024-04-17 12:05:00,35.62,35.63,35.54,35.57,423295.0,35.2448,35.2547,35.1657,35.1953,423295.0
2024-04-17 12:10:00,35.58,35.66,35.57,35.6,291816.0,35.2052,35.2844,35.1953,35.225,291816.0
2024-04-17 12:15:00,35.6,35.61,35.53,35.55,191776.0,35.225,35.2349,35.1558,35.1756,191776.0
2024-04-17 12:20:00,35.55,35.57,35.45,35.49,492157.0,35.1756,35.1953,35.0766,35.1162,492157.0
2024-04-17 12:25:00,35.49,35.57,35.48,35.55,186191.0,35.1162,35.1953,35.1063,35.1756,186191.0
2024-04-17 12:30:00,35.54,35.58,35.49,35.51,286835.0,35.1657,35.2052,35.1162,35.136,286835.0
2024-04-17 12:35:00,35.52,35.52,35.45,35.48,180127.0,35.1459,35.1459,35.0766,35.1063,180127.0
2024-04-17 12:40:00,35.48,35.5,35.4,35.4,224456.0,35.1063,35.1261,35.0271,35.0271,224456.0
2024-04-17 12:45:00,35.41,35.48,35.37,35.47,316187.0,35.037,35.1063,34.9974,35.0964,316187.0
2024-04-17 12:50:00,35.46,35.48,35.42,35.45,182675.0,35.0865,35.1063,35.0469,35.0766,182675.0
2024-04-17 12:55:00,35.45,35.48,35.41,35.45,165500.0,35.0766,35.1063,35.037,35.0766,165500.0
2024-04-17 13:00:00,35.45,35.53,35.43,35.52,319222.0,35.0766,35.1558,35.0568,35.1459,319222.0
2024-04-17 13:05:00,35.51,35.59,35.48,35.57,216828.0,35.136,35.2151,35.1063,35.1953,216828.0
2024-04-17 13:10:00,35.57,35.59,35.52,35.55,151709.0,35.1953,35.2151,35.1459,35.1756,151709.0
2024-04-17 13:15:00,35.55,35.62,35.54,35.61,273894.0,35.1756,35.2448,35.1657,35.2349,273894.0
2024-04-17 13:20:00,35.61,35.64,35.58,35.61,224422.0,35.2349,35.2646,35.2052,35.2349,224422.0
2024-04-17 13:25:00,35.61,35.71,35.58,35.7,238983.0,35.2349,35.3339,35.2052,35.324,238983.0
2024-04-17 13:30:00,35.7,35.72,35.64,35.66,300746.0,35.324,35.3438,35.2646,35.2844,300746.0
2024-04-17 13:35:00,35.67,35.81,35.65,35.78,259807.0,35.2943,35.4328,35.2745,35.4031,259807.0
2024-04-17 13:40:00,35.78,35.82,35.71,35.76,266396.0,35.4031,35.4427,35.3339,35.3833,266396.0
2024-04-17 13:45:00,35.75,35.76,35.67,35.7,288627.0,35.3734,35.3833,35.2943,35.324,288627.0
2024-04-17 13:50:00,35.71,35.79,35.69,35.75,304507.0,35.3339,35.413,35.3141,35.3734,304507.0
2024-04-17 13:55:00,35.75,35.82,35.74,35.8,173497.0,35.3734,35.4427,35.3635,35.4229,173497.0
2024-04-17 14:00:00,35.8,35.81,35.73,35.77,113116.0,35.4229,35.4328,35.3537,35.3932,113116.0
2024-04-17 14:05:00,35.77,35.78,35.71,35.76,168050.0,35.3932,35.4031,35.3339,35.3833,168050.0
2024-04-17 14:10:00,35.76,35.77,35.67,35.72,226378.0,35.3833,35.3932,35.2943,35.3438,226378.0
2024-04-17 14:15:00,35.73,35.73,35.65,35.7,243978.0,35.3537,35.3537,35.2745,35.324,243978.0
2024-04-17 14:20:00,35.7,35.71,35.66,35.69,266256.0,35.324,35.3339,35.2844,35.3141,266256.0
2024-04-17 14:25:00,35.69,35.74,35.67,35.68,208280.0,35.3141,35.3635,35.2943,35.3042,208280.0
2024-04-17 14:30:00,35.68,35.71,35.64,35.65,252490.0,35.3042,35.3339,35.2646,35.2745,252490.0
2024-04-17 14:35:00,35.65,35.66,35.59,35.63,320379.0,35.2745,35.2844,35.2151,35.2547,320379.0
2024-04-17 14:40:00,35.63,35.85,35.62,35.84,477010.0,35.2547,35.4724,35.2448,35.4625,477010.0
2024-04-17 14:45:00,35.84,35.88,35.72,35.74,234586.0,35.4625,35.5021,35.3438,35.3635,234586.0
2024-04-17 14:50:00,35.75,35.78,35.65,35.67,243887.0,35.3734,35.4031,35.2745,35.2943,243887.0
2024-04-17 14:55:00,35.68,35.74,35.63,35.67,285283.0,35.3042,35.3635,35.2547,35.2943,285283.0
2024-04-17 15:00:00,35.67,35.67,35.58,35.59,231043.0,35.2943,35.2943,35.2052,35.2151,231043.0
2024-04-17 15:05:00,35.59,35.63,35.56,35.59,252416.0,35.2151,35.2547,35.1854,35.2151,252416.0
2024-04-17 15:10:00,35.59,35.65,35.56,35.58,311625.0,35.2151,35.2745,35.1854,35.2052,311625.0
2024-04-17 15:15:00,35.59,35.65,35.58,35.61,188376.0,35.2151,35.2745,35.2052,35.2349,188376.0
2024-04-17 15:20:00,35.61,35.62,35.52,35.54,270001.0,35.2349,35.2448,35.1459,35.1657,270001.0
2024-04-17 15:25:00,35.54,35.56,35.48,35.52,303432.0,35.1657,35.1854,35.1063,35.1459,303432.0
2024-04-17 15:30:00,35.52,35.65,35.51,35.63,374862.0,35.1459,35.2745,35.136,35.2547,374862.0
2024-04-17 15:35:00,35.64,35.67,35.59,35.6,264280.0,35.2646,35.2943,35.2151,35.225,264280.0
2024-04-17 15:40:00,35.61,35.74,35.59,35.74,446298.0,35.2349,35.3635,35.2151,35.3635,446298.0
2024-04-17 15:45:00,35.73,35.82,35.69,35.79,545511.0,35.3537,35.4427,35.3141,35.413,545511.0
2024-04-17 15:50:00,35.79,35.84,35.72,35.78,1042927.0,35.413,35.4625,35.3438,35.4031,1042927.0
2024-04-17 15:55:00,35.79,35.79,35.63,35.67,3420569.0,35.413,35.413,35.2547,35.2943,3420569.0
2024-04-18 09:30:00,35.42,35.59,35.33,35.5,715755.0,35.0469,35.2151,34.9579,35.1261,715755.0
2024-04-18 09:35:00,35.49,35.52,35.28,35.34,393595.0,35.1162,35.1459,34.9084,34.9678,393595.0
2024-04-18 09:40:00,35.33,35.49,35.27,35.31,428412.0,34.9579,35.1162,34.8985,34.9381,428412.0
2024-04-18 09:45:00,35.31,35.4,35.27,35.39,355356.0,34.9381,35.0271,34.8985,35.0172,355356.0
2024-04-18 09:50:00,35.4,35.41,35.21,35.23,534411.0,35.0271,35.037,34.8391,34.8589,534411.0
2024-04-18 09:55:00,35.23,35.25,35.12,35.19,594463.0,34.8589,34.8787,34.7501,34.8193,594463.0
2024-04-18 10:00:00,35.19,35.25,35.12,35.16,532419.0,34.8193,34.8787,34.7501,34.7897,532419.0
2024-04-18 10:05:00,35.16,35.32,35.16,35.31,413063.0,34.7897,34.948,34.7897,34.9381,413063.0
2024-04-18 10:10:00,35.31,35.36,35.28,35.34,419971.0,34.9381,34.9876,34.9084,34.9678,419971.0
2024-04-18 10:15:00,35.34,35.39,35.3,35.39,331265.0,34.9678,35.0172,34.9282,35.0172,331265.0
2024-04-18 10:20:00,35.39,35.39,35.31,35.37,296164.0,35.0172,35.0172,34.9381,34.9974,296164.0
2024-04-18 10:25:00,35.38,35.56,35.37,35.47,447159.0,35.0073,35.1854,34.9974,35.0964,447159.0
2024-04-18 10:30:00,35.47,35.54,35.46,35.52,198862.0,35.0964,35.1657,35.0865,35.1459,198862.0
2024-04-18 10:35:00,35.51,35.6,35.49,35.52,299341.0,35.136,35.225,35.1162,35.1459,299341.0
2024-04-18 10:40:00,35.51,35.55,35.49,35.54,193451.0,35.136,35.1756,35.1162,35.1657,193451.0
2024-04-18 10:45:00,35.54,35.62,35.48,35.6,352413.0,35.1657,35.2448,35.1063,35.225,352413.0
2024-04-18 10:50:00,35.61,35.62,35.54,35.56,251183.0,35.2349,35.2448,35.1657,35.1854,251183.0
2024-04-18 10:55:00,35.55,35.66,35.53,35.57,354920.0,35.1756,35.2844,35.1558,35.1953,354920.0
2024-04-18 11:00:00,35.57,35.6,35.54,35.55,160046.0,35.1953,35.225,35.1657,35.1756,160046.0
2024-04-18 11:05:00,35.55,35.63,35.54,35.59,320536.0,35.1756,35.2547,35.1657,35.2151,320536.0
2024-04-18 11:10:00,35.6,35.64,35.52,35.58,276297.0,35.225,35.2646,35.1459,35.2052,276297.0
2024-04-18 11:15:00,35.59,35.63,35.56,35.57,197976.0,35.2151,35.2547,35.1854,35.1953,197976.0
2024-04-18 11:20:00,35.57,35.66,35.56,35.62,179860.0,35.1953,35.2844,35.1854,35.2448,179860.0
2024-04-18 11:25:00,35.62,35.66,35.55,35.57,183586.0,35.2448,35.2844,35.1756,35.1953,183586.0
2024-04-18 11:30:00,35.57,35.59,35.51,35.54,241235.0,35.1953,35.2151,35.136,35.1657,241235.0
2024-04-18 11:35:00,35.54,35.56,35.49,35.54,257561.0,35.1657,35.1854,35.1162,35.1657,257561.0
2024-04-18 11:40:00,35.53,35.56,35.48,35.56,147000.0,35.1558,35.1854,35.1063,35.1854,147000.0
2024-04-18 11:45:00,35.56,35.56,35.49,35.51,133328.0,35.1854,35.1854,35.1162,35.136,133328.0
2024-04-18 11:50:00,35.51,35.51,35.46,35.5,175860.0,35.136,35.136,35.0865,35.1261,175860.0
2024-04-18 11:55:00,35.51,35.52,35.48,35.51,224954.0,35.136,35.1459,35.1063,35.136,224954.0
2024-04-18 12:00:00,35.51,35.56,35.48,35.5,253858.0,35.136,35.1854,35.1063,35.1261,253858.0
2024-04-18 12:05:00,35.5,35.51,35.46,35.48,82951.0,35.1261,35.136,35.0865,35.1063,82951.0
2024-04-18 12:10:00,35.48,35.5,35.43,35.45,103480.0,35.1063,35.1261,35.0568,35.0766,103480.0
2024-04-18 12:15:00,35.45,35.47,35.43,35.47,109807.0,35.0766,35.0964,35.0568,35.0964,109807.0
2024-04-18 12:20:00,35.46,35.47,35.4,35.42,138899.0,35.0865,35.0964,35.0271,35.0469,138899.0
2024-04-18 12:25:00,35.42,35.45,35.37,35.39,173756.0,35.0469,35.0766,34.9974,35.0172,173756.0
2024-04-18 12:30:00,35.39,35.4,35.3,35.3,172767.0,35.0172,35.0271,34.9282,34.9282,172767.0
2024-04-18 12:35:00,35.3,35.42,35.3,35.41,219061.0,34.9282,35.0469,34.9282,35.037,219061.0
2024-04-18 12:40:00,35.41,35.42,35.31,35.34,122964.0,35.037,35.0469,34.9381,34.9678,122964.0
2024-04-18 12:45:00,35.35,35.35,35.24,35.27,419519.0,34.9777,34.9777,34.8688,34.8985,419519.0
2024-04-18 12:50:00,35.27,35.29,35.13,35.14,364464.0,34.8985,34.9183,34.76,34.7699,364464.0
2024-04-18 12:55:00,35.14,35.19,35.11,35.15,375506.0,34.7699,34.8193,34.7402,34.7798,375506.0
2024-04-18 13:00:00,35.14,35.16,35.08,35.09,339536.0,34.7699,34.7897,34.7105,34.7204,339536.0
2024-04-18 13:05:00,35.09,35.12,35.07,35.12,407581.0,34.7204,34.7501,34.7006,34.7501,407581.0
2024-04-18 13:10:00,35.12,35.12,35.05,35.09,289929.0,34.7501,34.7501,34.6808,34.7204,289929.0
2024-04-18 13:15:00,35.08,35.1,35.02,35.05,397214.0,34.7105,34.7303,34.6511,34.6808,397214.0
2024-04-18 13:20:00,35.05,35.07,34.93,34.96,693766.0,34.6808,34.7006,34.5621,34.5918,693766.0
2024-04-18 13:25:00,34.97,35.1,34.96,35.09,571744.0,34.6017,34.7303,34.5918,34.7204,571744.0
2024-04-18 13:30:00,35.09,35.11,35.01,35.02,299552.0,34.7204,34.7402,34.6412,34.6511,299552.0
2024-04-18 13:35:00,35.02,35.07,34.97,34.99,246036.0,34.6511,34.7006,34.6017,34.6214,246036.0
2024-04-18 13:40:00,34.98,35.0,34.93,34.95,346724.0,34.6116,34.6313,34.5621,34.5819,346724.0
2024-04-18 13:45:00,34.95,34.99,34.91,34.93,430705.0,34.5819,34.6214,34.5423,34.5621,430705.0
2024-04-18 13:50:00,34.94,34.94,34.88,34.9,395018.0,34.572,34.572,34.5126,34.5324,395018.0
2024-04-18 13:55:00,34.9,34.92,34.86,34.89,369686.0,34.5324,34.5522,34.4928,34.5225,369686.0
2024-04-18 14:00:00,34.89,34.9,34.82,34.84,490694.0,34.5225,34.5324,34.4532,34.473,490694.0
2024-04-18 14:05:00,34.84,34.86,34.78,34.8,413647.0,34.473,34.4928,34.4137,34.4335,413647.0
2024-04-18 14:10:00,34.8,34.91,34.77,34.87,628993.0,34.4335,34.5423,34.4038,34.5027,628993.0
2024-04-18 14:15:00,34.87,34.96,34.85,34.95,432784.0,34.5027,34.5918,34.4829,34.5819,432784.0
2024-04-18 14:20:00,34.95,35.04,34.94,35.0,398470.0,34.5819,34.6709,34.572,34.6313,398470.0
2024-04-18 14:25:00,35.0,35.01,34.94,34.95,335163.0,34.6313,34.6412,34.572,34.5819,335163.0
2024-04-18 14:30:00,34.96,35.01,34.95,34.97,257950.0,34.5918,34.6412,34.5819,34.6017,257950.0
2024-04-18 14:35:00,34.96,35.01,34.95,34.98,230938.0,34.5918,34.6412,34.5819,34.6116,230938.0
2024-04-18 14:40:00,34.97,35.01,34.96,34.98,247611.0,34.6017,34.6412,34.5918,34.6116,247611.0
2024-04-18 14:45:00,34.98,35.0,34.95,34.98,201152.0,34.6116,34.6313,34.5819,34.6116,201152.0
2024-04-18 14:50:00,34.98,34.98,34.91,34.95,254945.0,34.6116,34.6116,34.5423,34.5819,254945.0
2024-04-18 14:55:00,34.95,34.96,34.9,34.94,153309.0,34.5819,34.5918,34.5324,34.572,153309.0
2024-04-18 15:00:00,34.94,35.05,34.93,34.99,645536.0,34.572,34.6808,34.5621,34.6214,645536.0
2024-04-18 15:05:00,34.99,35.02,34.96,34.97,299202.0,34.6214,34.6511,34.5918,34.6017,299202.0
2024-04-18 15:10:00,34.97,35.02,34.96,34.97,223337.0,34.6017,34.6511,34.5918,34.6017,223337.0
2024-04-18 15:15:00,34.98,35.0,34.96,34.98,201526.0,34.6116,34.6313,34.5918,34.6116,201526.0
2024-04-18 15:20:00,34.98,35.0,34.94,34.98,362082.0,34.6116,34.6313,34.572,34.6116,362082.0
2024-04-18 15:25:00,34.98,34.99,34.94,34.96,243672.0,34.6116,34.6214,34.572,34.5918,243672.0
2024-04-18 15:30:00,34.97,35.02,34.96,35.02,352100.0,34.6017,34.6511,34.5918,34.6511,352100.0
2024-04-18 15:35:00,35.02,35.08,35.0,35.06,417607.0,34.6511,34.7105,34.6313,34.6907,417607.0
2024-04-18 15:40:00,35.05,35.13,35.03,35.12,507797.0,34.6808,34.76,34.661,34.7501,507797.0
2024-04-18 15:45:00,35.12,35.15,35.09,35.13,613919.0,34.7501,34.7798,34.7204,34.76,613919.0
2024-04-18 15:50:00,35.13,35.18,35.01,35.02,1210805.0,34.76,34.8094,34.6412,34.6511,1210805.0
2024-04-18 15:55:00,35.02,35.09,35.01,35.03,3372758.0,34.6511,34.7204,34.6412,34.661,3372758.0
2024-04-19 09:30:00,35.13,35.13,34.67,34.87,2356192.0,34.76,34.76,34.3048,34.5027,2356192.0
2024-04-19 09:35:00,34.88,34.9,34.58,34.61,822094.0,34.5126,34.5324,34.2158,34.2455,822094.0
2024-04-19 09:40:00,34.61,34.7,34.58,34.68,695139.0,34.2455,34.3345,34.2158,34.3147,695139.0
2024-04-19 09:45:00,34.68,34.78,34.58,34.6,642116.0,34.3147,34.4137,34.2158,34.2356,642116.0
2024-04-19 09:50:00,34.6,34.63,34.54,34.58,732652.0,34.2356,34.2652,34.1762,34.2158,732652.0
2024-04-19 09:55:00,34.58,34.71,34.57,34.63,689451.0,34.2158,34.3444,34.2059,34.2652,689451.0
2024-04-19 10:00:00,34.63,34.69,34.58,34.61,742319.0,34.2652,34.3246,34.2158,34.2455,742319.0
2024-04-19 10:05:00,34.6,34.69,34.57,34.64,572627.0,34.2356,34.3246,34.2059,34.2751,572627.0
2024-04-19 10:10:00,34.63,34.7,34.59,34.61,644225.0,34.2652,34.3345,34.2257,34.2455,644225.0
2024-04-19 10:15:00,34.61,34.7,34.6,34.62,392198.0,34.2455,34.3345,34.2356,34.2553,392198.0
2024-04-19 10:20:00,34.61,34.69,34.6,34.61,498971.0,34.2455,34.3246,34.2356,34.2455,498971.0
2024-04-19 10:25:00,34.62,34.77,34.6,34.72,591530.0,34.2553,34.4038,34.2356,34.3543,591530.0
2024-04-19 10:30:00,34.71,34.79,34.65,34.72,1522901.0,34.3444,34.4236,34.285,34.3543,1522901.0
2024-04-19 10:35:00,34.72,34.72,34.63,34.69,1131740.0,34.3543,34.3543,34.2652,34.3246,1131740.0
2024-04-19 10:40:00,34.69,34.82,34.65,34.82,576547.0,34.3246,34.4532,34.285,34.4532,576547.0
2024-04-19 10:45:00,34.81,34.88,34.73,34.75,542394.0,34.4433,34.5126,34.3642,34.384,542394.0
2024-04-19 10:50:00,34.74,34.77,34.7,34.76,468361.0,34.3741,34.4038,34.3345,34.3939,468361.0
2024-04-19 10:55:00,34.75,34.77,34.6,34.63,293002.0,34.384,34.4038,34.2356,34.2652,293002.0
2024-04-19 11:00:00,34.63,34.69,34.56,34.66,458840.0,34.2652,34.3246,34.196,34.2949,458840.0
2024-04-19 11:05:00,34.65,34.73,34.64,34.7,207313.0,34.285,34.3642,34.2751,34.3345,207313.0
2024-04-19 11:10:00,34.7,34.73,34.67,34.69,183320.0,34.3345,34.3642,34.3048,34.3246,183320.0
2024-04-19 11:15:00,34.69,34.71,34.63,34.66,225150.0,34.3246,34.3444,34.2652,34.2949,225150.0
2024-04-19 11:20:00,34.66,34.68,34.61,34.62,239620.0,34.2949,34.3147,34.2455,34.2553,239620.0
2024-04-19 11:25:00,34.63,34.63,34.58,34.59,244591.0,34.2652,34.2652,34.2158,34.2257,244591.0
2024-04-19 11:30:00,34.59,34.61,34.57,34.58,320802.0,34.2257,34.2455,34.2059,34.2158,320802.0
2024-04-19 11:35:00,34.59,34.62,34.56,34.61,223134.0,34.2257,34.2553,34.196,34.2455,223134.0
2024-04-19 11:40:00,34.61,34.61,34.56,34.59,182815.0,34.2455,34.2455,34.196,34.2257,182815.0
2024-04-19 11:45:00,34.59,34.64,34.57,34.59,251245.0,34.2257,34.2751,34.2059,34.2257,251245.0
2024-04-19 11:50:00,34.59,34.62,34.55,34.55,218266.0,34.2257,34.2553,34.1861,34.1861,218266.0
2024-04-19 11:55:00,34.55,34.56,34.45,34.5,616275.0,34.1861,34.196,34.0871,34.1366,616275.0
2024-04-19 12:00:00,34.49,34.55,34.46,34.47,259819.0,34.1267,34.1861,34.097,34.1069,259819.0
2024-04-19 12:05:00,34.48,34.48,34.39,34.43,431095.0,34.1168,34.1168,34.0278,34.0673,431095.0
2024-04-19 12:10:00,34.43,34.45,34.35,34.36,886363.0,34.0673,34.0871,33.9882,33.9981,886363.0
2024-04-19 12:15:00,34.36,34.39,34.3,34.34,556979.0,33.9981,34.0278,33.9387,33.9783,556979.0
2024-04-19 12:20:00,34.34,34.39,34.34,34.38,245043.0,33.9783,34.0278,33.9783,34.0179,245043.0
2024-04-19 12:25:00,34.38,34.44,34.36,34.37,420189.0,34.0179,34.0772,33.9981,34.008,420189.0
2024-04-19 12:30:00,34.37,34.48,34.37,34.48,184965.0,34.008,34.1168,34.008,34.1168,184965.0
2024-04-19 12:35:00,34.48,34.49,34.4,34.45,226260.0,34.1168,34.1267,34.0377,34.0871,226260.0
2024-04-19 12:40:00,34.44,34.52,34.41,34.51,202819.0,34.0772,34.1564,34.0476,34.1465,202819.0
2024-04-19 12:45:00,34.5,34.54,34.48,34.51,193096.0,34.1366,34.1762,34.1168,34.1465,193096.0
2024-04-19 12:50:00,34.51,34.6,34.5,34.54,268360.0,34.1465,34.2356,34.1366,34.1762,268360.0
2024-04-19 12:55:00,34.54,34.64,34.53,34.63,272499.0,34.1762,34.2751,34.1663,34.2652,272499.0
2024-04-19 13:00:00,34.63,34.71,34.61,34.67,249083.0,34.2652,34.3444,34.2455,34.3048,249083.0
2024-04-19 13:05:00,34.67,34.74,34.65,34.7,208797.0,34.3048,34.3741,34.285,34.3345,208797.0
2024-04-19 13:10:00,34.7,34.74,34.66,34.73,229130.0,34.3345,34.3741,34.2949,34.3642,229130.0
2024-04-19 13:15:00,34.74,34.82,34.72,34.78,408099.0,34.3741,34.4532,34.3543,34.4137,408099.0
2024-04-19 13:20:00,34.79,34.8,34.72,34.73,435467.0,34.4236,34.4335,34.3543,34.3642,435467.0
2024-04-19 13:25:00,34.73,34.75,34.66,34.67,229004.0,34.3642,34.384,34.2949,34.3048,229004.0
2024-04-19 13:30:00,34.66,34.75,34.66,34.75,159769.0,34.2949,34.384,34.2949,34.384,159769.0
2024-04-19 13:35:00,34.75,34.76,34.68,34.68,147138.0,34.384,34.3939,34.3147,34.3147,147138.0
2024-04-19 13:40:00,34.69,34.75,34.68,34.72,170074.0,34.3246,34.384,34.3147,34.3543,170074.0
2024-04-19 13:45:00,34.72,34.75,34.71,34.75,167570.0,34.3543,34.384,34.3444,34.384,167570.0
2024-04-19 13:50:00,34.75,34.77,34.72,34.77,321238.0,34.384,34.4038,34.3543,34.4038,321238.0
2024-04-19 13:55:00,34.77,34.78,34.65,34.67,191627.0,34.4038,34.4137,34.285,34.3048,191627.0
2024-04-19 14:00:00,34.66,34.67,34.57,34.6,222330.0,34.2949,34.3048,34.2059,34.2356,222330.0
2024-04-19 14:05:00,34.61,34.65,34.55,34.61,235049.0,34.2455,34.285,34.1861,34.2455,235049.0
2024-04-19 14:10:00,34.62,34.65,34.59,34.6,199948.0,34.2553,34.285,34.2257,34.2356,199948.0
2024-04-19 14:15:00,34.61,34.64,34.58,34.63,141633.0,34.2455,34.2751,34.2158,34.2652,141633.0
2024-04-19 14:20:00,34.63,34.67,34.61,34.66,163616.0,34.2652,34.3048,34.2455,34.2949,163616.0
2024-04-19 14:25:00,34.66,34.66,34.53,34.54,183662.0,34.2949,34.2949,34.1663,34.1762,183662.0
2024-04-19 14:30:00,34.55,34.57,34.51,34.55,247025.0,34.1861,34.2059,34.1465,34.1861,247025.0
2024-04-19 14:35:00,34.55,34.55,34.41,34.41,296472.0,34.1861,34.1861,34.0476,34.0476,296472.0
2024-04-19 14:40:00,34.42,34.44,34.37,34.38,323008.0,34.0575,34.0772,34.008,34.0179,323008.0
2024-04-19 14:45:00,34.38,34.4,34.3,34.39,409893.0,34.0179,34.0377,33.9387,34.0278,409893.0
2024-04-19 14:50:00,34.39,34.42,34.33,34.41,529586.0,34.0278,34.0575,33.9684,34.0476,529586.0
2024-04-19 14:55:00,34.4,34.48,34.38,34.4,380021.0,34.0377,34.1168,34.0179,34.0377,380021.0
2024-04-19 15:00:00,34.4,34.42,34.33,34.36,276788.0,34.0377,34.0575,33.9684,33.9981,276788.0
2024-04-19 15:05:00,34.35,34.41,34.31,34.38,411261.0,33.9882,34.0476,33.9486,34.0179,411261.0
2024-04-19 15:10:00,34.38,34.48,34.33,34.4,499137.0,34.0179,34.1168,33.9684,34.0377,499137.0
2024-04-19 15:15:00,34.39,34.43,34.34,34.41,690632.0,34.0278,34.0673,33.9783,34.0476,690632.0
2024-04-19 15:20:00,34.41,34.41,34.29,34.32,1070465.0,34.0476,34.0476,33.9288,33.9585,1070465.0
2024-04-19 15:25:00,34.32,34.41,34.31,34.33,712126.0,33.9585,34.0476,33.9486,33.9684,712126.0
2024-04-19 15:30:00,34.33,34.36,34.27,34.27,587746.0,33.9684,33.9981,33.909,33.909,587746.0
2024-04-19 15:35:00,34.27,34.29,34.18,34.25,964820.0,33.909,33.9288,33.82,33.8892,964820.0
2024-04-19 15:40:00,34.25,34.29,34.19,34.27,759363.0,33.8892,33.9288,33.8299,33.909,759363.0
2024-04-19 15:45:00,34.27,34.31,34.22,34.24,1015229.0,33.909,33.9486,33.8596,33.8793,1015229.0
2024-04-19 15:50:00,34.25,34.33,34.21,34.33,1763934.0,33.8892,33.9684,33.8497,33.9684,1763934.0
2024-04-19 15:55:00,34.32,34.33,34.18,34.19,6028863.0,33.9585,33.9684,33.82,33.8299,6028863.0
2024-04-22 09:30:00,34.46,34.57,34.25,34.35,1202166.0,34.097,34.2059,33.8892,33.9882,1202166.0
2024-04-22 09:35:00,34.34,34.42,34.26,34.31,533042.0,33.9783,34.0575,33.8991,33.9486,533042.0
2024-04-22 09:40:00,34.32,34.34,34.17,34.3,568733.0,33.9585,33.9783,33.8101,33.9387,568733.0
2024-04-22 09:45:00,34.3,34.46,34.27,34.45,492982.0,33.9387,34.097,33.909,34.0871,492982.0
2024-04-22 09:50:00,34.46,34.56,34.41,34.54,462191.0,34.097,34.196,34.0476,34.1762,462191.0
2024-04-22 09:55:00,34.53,34.55,34.38,34.39,394108.0,34.1663,34.1861,34.0179,34.0278,394108.0
2024-04-22 10:00:00,34.39,34.47,34.37,34.44,375368.0,34.0278,34.1069,34.008,34.0772,375368.0
2024-04-22 10:05:00,34.45,34.5,34.39,34.42,496719.0,34.0871,34.1366,34.0278,34.0575,496719.0
2024-04-22 10:10:00,34.43,34.52,34.41,34.46,377076.0,34.0673,34.1564,34.0476,34.097,377076.0
2024-04-22 10:15:00,34.46,34.48,34.39,34.43,357993.0,34.097,34.1168,34.0278,34.0673,357993.0
2024-04-22 10:20:00,34.42,34.45,34.35,34.41,255568.0,34.0575,34.0871,33.9882,34.0476,255568.0
2024-04-22 10:25:00,34.41,34.43,34.36,34.4,399500.0,34.0476,34.0673,33.9981,34.0377,399500.0
2024-04-22 10:30:00,34.4,34.41,34.31,34.37,412825.0,34.0377,34.0476,33.9486,34.008,412825.0
2024-04-22 10:35:00,34.36,34.41,34.34,34.4,246556.0,33.9981,34.0476,33.9783,34.0377,246556.0
2024-04-22 10:40:00,34.4,34.43,34.35,34.37,283238.0,34.0377,34.0673,33.9882,34.008,283238.0
2024-04-22 10:45:00,34.36,34.4,34.35,34.38,196242.0,33.9981,34.0377,33.9882,34.0179,196242.0
2024-04-22 10:50:00,34.39,34.39,34.31,34.33,205335.0,34.0278,34.0278,33.9486,33.9684,205335.0
2024-04-22 10:55:00,34.34,34.35,34.26,34.29,372470.0,33.9783,33.9882,33.8991,33.9288,372470.0
2024-04-22 11:00:00,34.29,34.33,34.24,34.25,355187.0,33.9288,33.9684,33.8793,33.8892,355187.0
2024-04-22 11:05:00,34.24,34.27,34.2,34.2,346978.0,33.8793,33.909,33.8398,33.8398,346978.0
2024-04-22 11:10:00,34.2,34.24,34.14,34.18,375421.0,33.8398,33.8793,33.7804,33.82,375421.0
2024-04-22 11:15:00,34.19,34.2,34.12,34.14,327655.0,33.8299,33.8398,33.7606,33.7804,327655.0
2024-04-22 11:20:00,34.15,34.18,34.13,34.17,245961.0,33.7903,33.82,33.7705,33.8101,245961.0
2024-04-22 11:25:00,34.18,34.2,34.15,34.18,323653.0,33.82,33.8398,33.7903,33.82,323653.0
2024-04-22 11:30:00,34.18,34.23,34.17,34.2,483543.0,33.82,33.8695,33.8101,33.8398,483543.0
2024-04-22 11:35:00,34.19,34.3,34.18,34.2,486468.0,33.8299,33.9387,33.82,33.8398,486468.0
2024-04-22 11:40:00,34.2,34.21,34.14,34.16,330002.0,33.8398,33.8497,33.7804,33.8002,330002.0
2024-04-22 11:45:00,34.16,34.16,34.07,34.13,575669.0,33.8002,33.8002,33.7111,33.7705,575669.0
2024-04-22 11:50:00,34.13,34.2,34.1,34.19,444178.0,33.7705,33.8398,33.7408,33.8299,444178.0
2024-04-22 11:55:00,34.19,34.23,34.18,34.2,442499.0,33.8299,33.8695,33.82,33.8398,442499.0
2024-04-22 12:00:00,34.2,34.3,34.18,34.3,383339.0,33.8398,33.9387,33.82,33.9387,383339.0
2024-04-22 12:05:00,34.29,34.3,34.26,34.3,290458.0,33.9288,33.9387,33.8991,33.9387,290458.0
2024-04-22 12:10:00,34.29,34.3,34.26,34.3,200858.0,33.9288,33.9387,33.8991,33.9387,200858.0
2024-04-22 12:15:00,34.29,34.32,34.27,34.29,227287.0,33.9288,33.9585,33.909,33.9288,227287.0
2024-04-22 12:20:00,34.29,34.33,34.25,34.25,317106.0,33.9288,33.9684,33.8892,33.8892,317106.0
2024-04-22 12:25:00,34.26,34.27,34.23,34.25,157452.0,33.8991,33.909,33.8695,33.8892,157452.0
2024-04-22 12:30:00,34.25,34.26,34.21,34.26,154898.0,33.8892,33.8991,33.8497,33.8991,154898.0
2024-04-22 12:35:00,34.26,34.28,34.22,34.25,212199.0,33.8991,33.9189,33.8596,33.8892,212199.0
2024-04-22 12:40:00,34.25,34.26,34.2,34.2,146079.0,33.8892,33.8991,33.8398,33.8398,146079.0
2024-04-22 12:45:00,34.21,34.24,34.18,34.21,383316.0,33.8497,33.8793,33.82,33.8497,383316.0
2024-04-22 12:50:00,34.2,34.25,34.16,34.25,185693.0,33.8398,33.8892,33.8002,33.8892,185693.0
2024-04-22 12:55:00,34.25,34.27,34.22,34.27,198614.0,33.8892,33.909,33.8596,33.909,198614.0
2024-04-22 13:00:00,34.27,34.31,34.24,34.27,253452.0,33.909,33.9486,33.8793,33.909,253452.0
2024-04-22 13:05:00,34.28,34.38,34.28,34.34,246665.0,33.9189,34.0179,33.9189,33.9783,246665.0
2024-04-22 13:10:00,34.33,34.35,34.31,34.34,192010.0,33.9684,33.9882,33.9486,33.9783,192010.0
2024-04-22 13:15:00,34.34,34.35,34.31,34.34,104104.0,33.9783,33.9882,33.9486,33.9783,104104.0
2024-04-22 13:20:00,34.35,34.39,34.31,34.39,261934.0,33.9882,34.0278,33.9486,34.0278,261934.0
2024-04-22 13:25:00,34.39,34.4,34.36,34.39,269287.0,34.0278,34.0377,33.9981,34.0278,269287.0
2024-04-22 13:30:00,34.39,34.4,34.36,34.37,165309.0,34.0278,34.0377,33.9981,34.008,165309.0
2024-04-22 13:35:00,34.37,34.38,34.35,34.38,174828.0,34.008,34.0179,33.9882,34.0179,174828.0
2024-04-22 13:40:00,34.38,34.39,34.32,34.34,228260.0,34.0179,34.0278,33.9585,33.9783,228260.0
2024-04-22 13:45:00,34.34,34.41,34.32,34.4,275488.0,33.9783,34.0476,33.9585,34.0377,275488.0
2024-04-22 13:50:00,34.4,34.53,34.39,34.5,516451.0,34.0377,34.1663,34.0278,34.1366,516451.0
2024-04-22 13:55:00,34.5,34.51,34.43,34.48,243881.0,34.1366,34.1465,34.0673,34.1168,243881.0
2024-04-22 14:00:00,34.48,34.49,34.44,34.45,178389.0,34.1168,34.1267,34.0772,34.0871,178389.0
2024-04-22 14:05:00,34.45,34.49,34.43,34.45,211412.0,34.0871,34.1267,34.0673,34.0871,211412.0
2024-04-22 14:10:00,34.46,34.49,34.45,34.49,187038.0,34.097,34.1267,34.0871,34.1267,187038.0
2024-04-22 14:15:00,34.48,34.5,34.46,34.49,242630.0,34.1168,34.1366,34.097,34.1267,242630.0
2024-04-22 14:20:00,34.49,34.5,34.46,34.48,139941.0,34.1267,34.1366,34.097,34.1168,139941.0
2024-04-22 14:25:00,34.48,34.49,34.46,34.48,168234.0,34.1168,34.1267,34.097,34.1168,168234.0
2024-04-22 14:30:00,34.48,34.51,34.46,34.5,361222.0,34.1168,34.1465,34.097,34.1366,361222.0
2024-04-22 14:35:00,34.5,34.56,34.46,34.49,365908.0,34.1366,34.196,34.097,34.1267,365908.0
2024-04-22 14:40:00,34.49,34.5,34.44,34.48,263264.0,34.1267,34.1366,34.0772,34.1168,263264.0
2024-04-22 14:45:00,34.48,34.49,34.43,34.46,215971.0,34.1168,34.1267,34.0673,34.097,215971.0
2024-04-22 14:50:00,34.46,34.49,34.44,34.45,165880.0,34.097,34.1267,34.0772,34.0871,165880.0
2024-04-22 14:55:00,34.46,34.5,34.45,34.49,178591.0,34.097,34.1366,34.0871,34.1267,178591.0
2024-04-22 15:00:00,34.49,34.5,34.45,34.5,153184.0,34.1267,34.1366,34.0871,34.1366,153184.0
2024-04-22 15:05:00,34.5,34.5,34.46,34.47,290594.0,34.1366,34.1366,34.097,34.1069,290594.0
2024-04-22 15:10:00,34.47,34.5,34.44,34.45,262954.0,34.1069,34.1366,34.0772,34.0871,262954.0
2024-04-22 15:15:00,34.44,34.45,34.39,34.43,425716.0,34.0772,34.0871,34.0278,34.0673,425716.0
2024-04-22 15:20:00,34.43,34.44,34.37,34.41,374656.0,34.0673,34.0772,34.008,34.0476,374656.0
2024-04-22 15:25:00,34.41,34.45,34.4,34.43,349234.0,34.0476,34.0871,34.0377,34.0673,349234.0
2024-04-22 15:30:00,34.43,34.43,34.36,34.36,217260.0,34.0673,34.0673,33.9981,33.9981,217260.0
2024-04-22 15:35:00,34.36,34.37,34.32,34.34,350270.0,33.9981,34.008,33.9585,33.9783,350270.0
2024-04-22 15:40:00,34.34,34.43,34.32,34.42,277179.0,33.9783,34.0673,33.9585,34.0575,277179.0
2024-04-22 15:45:00,34.41,34.43,34.36,34.38,346470.0,34.0476,34.0673,33.9981,34.0179,346470.0
2024-04-22 15:50:00,34.37,34.37,34.31,34.34,850794.0,34.008,34.008,33.9486,33.9783,850794.0
2024-04-22 15:55:00,34.34,34.42,34.31,34.4,2663681.0,33.9783,34.0575,33.9486,34.0377,2663681.0
2024-04-23 09:30:00,34.31,34.41,34.18,34.23,1021252.0,33.9486,34.0476,33.82,33.8695,1021252.0
2024-04-23 09:35:00,34.23,34.45,34.22,34.44,478874.0,33.8695,34.0871,33.8596,34.0772,478874.0
2024-04-23 09:40:00,34.44,34.47,34.37,34.4,685457.0,34.0772,34.1069,34.008,34.0377,685457.0
2024-04-23 09:45:00,34.4,34.6,34.4,34.45,769224.0,34.0377,34.2356,34.0377,34.0871,769224.0
2024-04-23 09:50:00,34.45,34.53,34.39,34.52,607380.0,34.0871,34.1663,34.0278,34.1564,607380.0
2024-04-23 09:55:00,34.51,34.58,34.5,34.54,406325.0,34.1465,34.2158,34.1366,34.1762,406325.0
2024-04-23 10:00:00,34.54,34.56,34.43,34.45,319971.0,34.1762,34.196,34.0673,34.0871,319971.0
2024-04-23 10:05:00,34.45,34.5,34.42,34.45,276973.0,34.0871,34.1366,34.0575,34.0871,276973.0
2024-04-23 10:10:00,34.45,34.5,34.38,34.41,345151.0,34.0871,34.1366,34.0179,34.0476,345151.0
2024-04-23 10:15:00,34.4,34.45,34.36,34.39,496469.0,34.0377,34.0871,33.9981,34.0278,496469.0
2024-04-23 10:20:00,34.39,34.43,34.35,34.4,383430.0,34.0278,34.0673,33.9882,34.0377,383430.0
2024-04-23 10:25:00,34.39,34.5,34.37,34.48,345022.0,34.0278,34.1366,34.008,34.1168,345022.0
2024-04-23 10:30:00,34.48,34.55,34.44,34.52,441603.0,34.1168,34.1861,34.0772,34.1564,441603.0
2024-04-23 10:35:00,34.51,34.52,34.45,34.45,301595.0,34.1465,34.1564,34.0871,34.0871,301595.0
2024-04-23 10:40:00,34.45,34.45,34.33,34.34,820195.0,34.0871,34.0871,33.9684,33.9783,820195.0
2024-04-23 10:45:00,34.34,34.39,34.27,34.39,496867.0,33.9783,34.0278,33.909,34.0278,496867.0
2024-04-23 10:50:00,34.39,34.4,34.29,34.37,559020.0,34.0278,34.0377,33.9288,34.008,559020.0
2024-04-23 10:55:00,34.37,34.42,34.35,34.4,305824.0,34.008,34.0575,33.9882,34.0377,305824.0
2024-04-23 11:00:00,34.4,34.41,34.34,34.4,498685.0,34.0377,34.0476,33.9783,34.0377,498685.0
2024-04-23 11:05:00,34.4,34.46,34.38,34.45,325511.0,34.0377,34.097,34.0179,34.0871,325511.0
2024-04-23 11:10:00,34.45,34.47,34.41,34.47,266031.0,34.0871,34.1069,34.0476,34.1069,266031.0
2024-04-23 11:15:00,34.47,34.47,34.42,34.47,199894.0,34.1069,34.1069,34.0575,34.1069,199894.0
2024-04-23 11:20:00,34.47,34.51,34.44,34.51,244942.0,34.1069,34.1465,34.0772,34.1465,244942.0
2024-04-23 11:25:00,34.51,34.53,34.47,34.47,247516.0,34.1465,34.1663,34.1069,34.1069,247516.0
2024-04-23 11:30:00,34.48,34.52,34.45,34.46,419630.0,34.1168,34.1564,34.0871,34.097,419630.0
2024-04-23 11:35:00,34.47,34.5,34.44,34.5,282967.0,34.1069,34.1366,34.0772,34.1366,282967.0
2024-04-23 11:40:00,34.5,34.5,34.47,34.48,183608.0,34.1366,34.1366,34.1069,34.1168,183608.0
2024-04-23 11:45:00,34.48,34.48,34.43,34.44,185570.0,34.1168,34.1168,34.0673,34.0772,185570.0
2024-04-23 11:50:00,34.43,34.46,34.42,34.44,288019.0,34.0673,34.097,34.0575,34.0772,288019.0
2024-04-23 11:55:00,34.43,34.45,34.39,34.41,426093.0,34.0673,34.0871,34.0278,34.0476,426093.0
2024-04-23 12:00:00,34.42,34.51,34.41,34.48,274645.0,34.0575,34.1465,34.0476,34.1168,274645.0
2024-04-23 12:05:00,34.49,34.51,34.47,34.5,281986.0,34.1267,34.1465,34.1069,34.1366,281986.0
2024-04-23 12:10:00,34.49,34.5,34.46,34.5,182801.0,34.1267,34.1366,34.097,34.1366,182801.0
2024-04-23 12:15:00,34.5,34.52,34.47,34.49,220759.0,34.1366,34.1564,34.1069,34.1267,220759.0
2024-04-23 12:20:00,34.48,34.5,34.46,34.5,134211.0,34.1168,34.1366,34.097,34.1366,134211.0
2024-04-23 12:25:00,34.5,34.5,34.46,34.49,113426.0,34.1366,34.1366,34.097,34.1267,113426.0
2024-04-23 12:30:00,34.5,34.5,34.4,34.44,679544.0,34.1366,34.1366,34.0377,34.0772,679544.0
2024-04-23 12:35:00,34.43,34.49,34.4,34.48,166599.0,34.0673,34.1267,34.0377,34.1168,166599.0
2024-04-23 12:40:00,34.49,34.49,34.43,34.45,375011.0,34.1267,34.1267,34.0673,34.0871,375011.0
2024-04-23 12:45:00,34.45,34.46,34.38,34.39,234977.0,34.0871,34.097,34.0179,34.0278,234977.0
2024-04-23 12:50:00,34.39,34.4,34.34,34.36,242083.0,34.0278,34.0377,33.9783,33.9981,242083.0
2024-04-23 12:55:00,34.37,34.38,34.33,34.36,243147.0,34.008,34.0179,33.9684,33.9981,243147.0
2024-04-23 13:00:00,34.36,34.4,34.34,34.4,158692.0,33.9981,34.0377,33.9783,34.0377,158692.0
2024-04-23 13:05:00,34.39,34.42,34.35,34.39,209922.0,34.0278,34.0575,33.9882,34.0278,209922.0
2024-04-23 13:10:00,34.39,34.4,34.35,34.39,189146.0,34.0278,34.0377,33.9882,34.0278,189146.0
2024-04-23 13:15:00,34.39,34.4,34.36,34.39,171296.0,34.0278,34.0377,33.9981,34.0278,171296.0
2024-04-23 13:20:00,34.38,34.41,34.37,34.37,155686.0,34.0179,34.0476,34.008,34.008,155686.0
2024-04-23 13:25:00,34.36,34.41,34.36,34.39,244814.0,33.9981,34.0476,33.9981,34.0278,244814.0
2024-04-23 13:30:00,34.39,34.39,34.36,34.39,172268.0,34.0278,34.0278,33.9981,34.0278,172268.0
2024-04-23 13:35:00,34.4,34.44,34.39,34.41,231136.0,34.0377,34.0772,34.0278,34.0476,231136.0
2024-04-23 13:40:00,34.41,34.46,34.4,34.42,211101.0,34.0476,34.097,34.0377,34.0575,211101.0
2024-04-23 13:45:00,34.43,34.45,34.41,34.43,151891.0,34.0673,34.0871,34.0476,34.0673,151891.0
2024-04-23 13:50:00,34.42,34.48,34.42,34.45,169720.0,34.0575,34.1168,34.0575,34.0871,169720.0
2024-04-23 13:55:00,34.45,34.47,34.43,34.44,182799.0,34.0871,34.1069,34.0673,34.0772,182799.0
2024-04-23 14:00:00,34.44,34.46,34.41,34.43,410482.0,34.0772,34.097,34.0476,34.0673,410482.0
2024-04-23 14:05:00,34.43,34.45,34.41,34.41,171752.0,34.0673,34.0871,34.0476,34.0476,171752.0
2024-04-23 14:10:00,34.41,34.47,34.41,34.43,325107.0,34.0476,34.1069,34.0476,34.0673,325107.0
2024-04-23 14:15:00,34.43,34.43,34.38,34.4,158745.0,34.0673,34.0673,34.0179,34.0377,158745.0
2024-04-23 14:20:00,34.39,34.42,34.38,34.4,157921.0,34.0278,34.0575,34.0179,34.0377,157921.0
2024-04-23 14:25:00,34.4,34.44,34.39,34.42,243451.0,34.0377,34.0772,34.0278,34.0575,243451.0
2024-04-23 14:30:00,34.43,34.45,34.4,34.43,214202.0,34.0673,34.0871,34.0377,34.0673,214202.0
2024-04-23 14:35:00,34.43,34.45,34.39,34.41,256321.0,34.0673,34.0871,34.0278,34.0476,256321.0
2024-04-23 14:40:00,34.41,34.43,34.4,34.42,215650.0,34.0476,34.0673,34.0377,34.0575,215650.0
2024-04-23 14:45:00,34.41,34.42,34.37,34.38,302782.0,34.0476,34.0575,34.008,34.0179,302782.0
2024-04-23 14:50:00,34.38,34.4,34.35,34.37,199701.0,34.0179,34.0377,33.9882,34.008,199701.0
2024-04-23 14:55:00,34.37,34.39,34.36,34.38,178353.0,34.008,34.0278,33.9981,34.0179,178353.0
2024-04-23 15:00:00,34.38,34.39,34.33,34.35,221186.0,34.0179,34.0278,33.9684,33.9882,221186.0
2024-04-23 15:05:00,34.35,34.36,34.32,34.34,202173.0,33.9882,33.9981,33.9585,33.9783,202173.0
2024-04-23 15:10:00,34.34,34.36,34.33,34.34,333569.0,33.9783,33.9981,33.9684,33.9783,333569.0
2024-04-23 15:15:00,34.33,34.36,34.32,34.36,232360.0,33.9684,33.9981,33.9585,33.9981,232360.0
2024-04-23 15:20:00,34.35,34.38,34.34,34.36,408540.0,33.9882,34.0179,33.9783,33.9981,408540.0
2024-04-23 15:25:00,34.36,34.37,34.33,34.36,249659.0,33.9981,34.008,33.9684,33.9981,249659.0
2024-04-23 15:30:00,34.35,34.38,34.34,34.38,327391.0,33.9882,34.0179,33.9783,34.0179,327391.0
2024-04-23 15:35:00,34.38,34.38,34.34,34.36,226558.0,34.0179,34.0179,33.9783,33.9981,226558.0
2024-04-23 15:40:00,34.36,34.37,34.32,34.36,470490.0,33.9981,34.008,33.9585,33.9981,470490.0
2024-04-23 15:45:00,34.36,34.36,34.3,34.33,438711.0,33.9981,33.9981,33.9387,33.9684,438711.0
2024-04-23 15:50:00,34.32,34.32,34.23,34.27,1326434.0,33.9585,33.9585,33.8695,33.909,1326434.0
2024-04-23 15:55:00,34.27,34.32,34.2,34.27,3584039.0,33.909,33.9585,33.8398,33.909,3584039.0
2024-04-24 09:30:00,34.83,35.18,34.71,35.03,1365431.0,34.4631,34.8094,34.3444,34.661,1365431.0
2024-04-24 09:35:00,35.02,35.04,34.9,34.91,758089.0,34.6511,34.6709,34.5324,34.5423,758089.0
2024-04-24 09:40:00,34.91,34.92,34.72,34.75,561323.0,34.5423,34.5522,34.3543,34.384,561323.0
2024-04-24 09:45:00,34.76,35.01,34.75,34.99,692303.0,34.3939,34.6412,34.384,34.6214,692303.0
2024-04-24 09:50:00,34.98,35.04,34.91,34.93,1016754.0,34.6116,34.6709,34.5423,34.5621,1016754.0
2024-04-24 09:55:00,34.94,35.02,34.83,34.99,764894.0,34.572,34.6511,34.4631,34.6214,764894.0
2024-04-24 10:00:00,35.0,35.02,34.86,34.86,511375.0,34.6313,34.6511,34.4928,34.4928,511375.0
2024-04-24 10:05:00,34.87,35.07,34.85,35.02,665718.0,34.5027,34.7006,34.4829,34.6511,665718.0
2024-04-24 10:10:00,35.02,35.12,34.97,35.0,571029.0,34.6511,34.7501,34.6017,34.6313,571029.0
2024-04-24 10:15:00,34.98,35.05,34.91,35.0,597783.0,34.6116,34.6808,34.5423,34.6313,597783.0
2024-04-24 10:20:00,35.0,35.02,34.91,35.02,400536.0,34.6313,34.6511,34.5423,34.6511,400536.0
2024-04-24 10:25:00,35.01,35.06,35.0,35.04,382959.0,34.6412,34.6907,34.6313,34.6709,382959.0
2024-04-24 10:30:00,35.05,35.08,34.98,35.07,624388.0,34.6808,34.7105,34.6116,34.7006,624388.0
2024-04-24 10:35:00,35.07,35.08,35.0,35.05,317985.0,34.7006,34.7105,34.6313,34.6808,317985.0
2024-04-24 10:40:00,35.05,35.11,35.02,35.06,474769.0,34.6808,34.7402,34.6511,34.6907,474769.0
2024-04-24 10:45:00,35.07,35.14,35.04,35.12,380155.0,34.7006,34.7699,34.6709,34.7501,380155.0
2024-04-24 10:50:00,35.12,35.12,34.91,34.91,382620.0,34.7501,34.7501,34.5423,34.5423,382620.0
2024-04-24 10:55:00,34.92,34.95,34.88,34.93,404484.0,34.5522,34.5819,34.5126,34.5621,404484.0
2024-04-24 11:00:00,34.93,34.97,34.88,34.89,235651.0,34.5621,34.6017,34.5126,34.5225,235651.0
2024-04-24 11:05:00,34.89,34.93,34.83,34.86,288705.0,34.5225,34.5621,34.4631,34.4928,288705.0
2024-04-24 11:10:00,34.87,34.89,34.79,34.83,407306.0,34.5027,34.5225,34.4236,34.4631,407306.0
2024-04-24 11:15:00,34.82,34.82,34.73,34.73,356794.0,34.4532,34.4532,34.3642,34.3642,356794.0
2024-04-24 11:20:00,34.73,34.74,34.64,34.65,256533.0,34.3642,34.3741,34.2751,34.285,256533.0
2024-04-24 11:25:00,34.65,34.75,34.65,34.73,281470.0,34.285,34.384,34.285,34.3642,281470.0
2024-04-24 11:30:00,34.74,34.8,34.7,34.76,460187.0,34.3741,34.4335,34.3345,34.3939,460187.0
2024-04-24 11:35:00,34.76,34.77,34.72,34.75,228776.0,34.3939,34.4038,34.3543,34.384,228776.0
2024-04-24 11:40:00,34.75,34.76,34.63,34.63,237882.0,34.384,34.3939,34.2652,34.2652,237882.0
2024-04-24 11:45:00,34.64,34.71,34.61,34.7,277592.0,34.2751,34.3444,34.2455,34.3345,277592.0
2024-04-24 11:50:00,34.7,34.73,34.66,34.67,186929.0,34.3345,34.3642,34.2949,34.3048,186929.0
2024-04-24 11:55:00,34.67,34.68,34.62,34.64,183036.0,34.3048,34.3147,34.2553,34.2751,183036.0
2024-04-24 12:00:00,34.64,34.66,34.59,34.62,377865.0,34.2751,34.2949,34.2257,34.2553,377865.0
2024-04-24 12:05:00,34.61,34.64,34.57,34.58,298572.0,34.2455,34.2751,34.2059,34.2158,298572.0
2024-04-24 12:10:00,34.58,34.59,34.54,34.57,225174.0,34.2158,34.2257,34.1762,34.2059,225174.0
2024-04-24 12:15:00,34.57,34.58,34.54,34.58,153107.0,34.2059,34.2158,34.1762,34.2158,153107.0
2024-04-24 12:20:00,34.58,34.59,34.55,34.58,137316.0,34.2158,34.2257,34.1861,34.2158,137316.0
2024-04-24 12:25:00,34.58,34.59,34.55,34.58,140833.0,34.2158,34.2257,34.1861,34.2158,140833.0
2024-04-24 12:30:00,34.57,34.58,34.45,34.48,424525.0,34.2059,34.2158,34.0871,34.1168,424525.0
2024-04-24 12:35:00,34.48,34.57,34.47,34.55,264834.0,34.1168,34.2059,34.1069,34.1861,264834.0
2024-04-24 12:40:00,34.56,34.59,34.54,34.56,189938.0,34.196,34.2257,34.1762,34.196,189938.0
2024-04-24 12:45:00,34.55,34.57,34.53,34.55,144990.0,34.1861,34.2059,34.1663,34.1861,144990.0
2024-04-24 12:50:00,34.56,34.61,34.54,34.59,158276.0,34.196,34.2455,34.1762,34.2257,158276.0
2024-04-24 12:55:00,34.58,34.61,34.56,34.61,165584.0,34.2158,34.2455,34.196,34.2455,165584.0
2024-04-24 13:00:00,34.61,34.65,34.59,34.64,179389.0,34.2455,34.285,34.2257,34.2751,179389.0
2024-04-24 13:05:00,34.63,34.7,34.62,34.66,185622.0,34.2652,34.3345,34.2553,34.2949,185622.0
2024-04-24 13:10:00,34.66,34.68,34.64,34.66,95569.0,34.2949,34.3147,34.2751,34.2949,95569.0
2024-04-24 13:15:00,34.67,34.68,34.63,34.66,188759.0,34.3048,34.3147,34.2652,34.2949,188759.0
2024-04-24 13:20:00,34.66,34.7,34.62,34.7,129078.0,34.2949,34.3345,34.2553,34.3345,129078.0
2024-04-24 13:25:00,34.7,34.76,34.69,34.75,210267.0,34.3345,34.3939,34.3246,34.384,210267.0
2024-04-24 13:30:00,34.75,34.78,34.73,34.74,137235.0,34.384,34.4137,34.3642,34.3741,137235.0
2024-04-24 13:35:00,34.73,34.82,34.71,34.79,243961.0,34.3642,34.4532,34.3444,34.4236,243961.0
2024-04-24 13:40:00,34.79,34.86,34.78,34.86,165407.0,34.4236,34.4928,34.4137,34.4928,165407.0
2024-04-24 13:45:00,34.86,34.87,34.8,34.8,235595.0,34.4928,34.5027,34.4335,34.4335,235595.0
2024-04-24 13:50:00,34.8,34.83,34.78,34.79,196087.0,34.4335,34.4631,34.4137,34.4236,196087.0
2024-04-24 13:55:00,34.8,34.84,34.78,34.83,205785.0,34.4335,34.473,34.4137,34.4631,205785.0
2024-04-24 14:00:00,34.82,34.83,34.78,34.79,323136.0,34.4532,34.4631,34.4137,34.4236,323136.0
2024-04-24 14:05:00,34.79,34.81,34.73,34.76,290775.0,34.4236,34.4433,34.3642,34.3939,290775.0
2024-04-24 14:10:00,34.77,34.8,34.69,34.69,228962.0,34.4038,34.4335,34.3246,34.3246,228962.0
2024-04-24 14:15:00,34.7,34.73,34.66,34.69,171264.0,34.3345,34.3642,34.2949,34.3246,171264.0
2024-04-24 14:20:00,34.69,34.74,34.66,34.72,206287.0,34.3246,34.3741,34.2949,34.3543,206287.0
2024-04-24 14:25:00,34.73,34.75,34.7,34.72,196148.0,34.3642,34.384,34.3345,34.3543,196148.0
2024-04-24 14:30:00,34.71,34.74,34.68,34.72,175787.0,34.3444,34.3741,34.3147,34.3543,175787.0
2024-04-24 14:35:00,34.72,34.76,34.71,34.75,198314.0,34.3543,34.3939,34.3444,34.384,198314.0
2024-04-24 14:40:00,34.75,34.76,34.71,34.73,242081.0,34.384,34.3939,34.3444,34.3642,242081.0
2024-04-24 14:45:00,34.73,34.77,34.71,34.75,184726.0,34.3642,34.4038,34.3444,34.384,184726.0
2024-04-24 14:50:00,34.74,34.78,34.72,34.78,232529.0,34.3741,34.4137,34.3543,34.4137,232529.0
2024-04-24 14:55:00,34.77,34.8,34.72,34.73,168344.0,34.4038,34.4335,34.3543,34.3642,168344.0
2024-04-24 15:00:00,34.73,34.74,34.7,34.73,253023.0,34.3642,34.3741,34.3345,34.3642,253023.0
2024-04-24 15:05:00,34.73,34.78,34.71,34.77,184810.0,34.3642,34.4137,34.3444,34.4038,184810.0
2024-04-24 15:10:00,34.77,34.8,34.74,34.75,490264.0,34.4038,34.4335,34.3741,34.384,490264.0
2024-04-24 15:15:00,34.75,34.78,34.73,34.76,288130.0,34.384,34.4137,34.3642,34.3939,288130.0
2024-04-24 15:20:00,34.76,34.8,34.7,34.73,651523.0,34.3939,34.4335,34.3345,34.3642,651523.0
2024-04-24 15:25:00,34.74,34.76,34.69,34.71,472004.0,34.3741,34.3939,34.3246,34.3444,472004.0
2024-04-24 15:30:00,34.71,34.72,34.65,34.66,559136.0,34.3444,34.3543,34.285,34.2949,559136.0
2024-04-24 15:35:00,34.66,34.71,34.64,34.68,810908.0,34.2949,34.3444,34.2751,34.3147,810908.0
2024-04-24 15:40:00,34.68,34.7,34.59,34.6,841552.0,34.3147,34.3345,34.2257,34.2356,841552.0
2024-04-24 15:45:00,34.6,34.67,34.58,34.6,1175279.0,34.2356,34.3048,34.2158,34.2356,1175279.0
2024-04-24 15:50:00,34.59,34.63,34.46,34.47,1915854.0,34.2257,34.2652,34.097,34.1069,1915854.0
2024-04-24 15:55:00,34.47,34.57,34.34,34.49,5823639.0,34.1069,34.2059,33.9783,34.1267,5823639.0
2024-04-25 09:30:00,34.56,34.93,34.5,34.84,1422547.0,34.196,34.5621,34.1366,34.473,1422547.0
2024-04-25 09:35:00,34.84,34.88,34.66,34.67,951972.0,34.473,34.5126,34.2949,34.3048,951972.0
2024-04-25 09:40:00,34.66,34.76,34.57,34.74,616085.0,34.2949,34.3939,34.2059,34.3741,616085.0
2024-04-25 09:45:00,34.75,34.85,34.64,34.66,564865.0,34.384,34.4829,34.2751,34.2949,564865.0
2024-04-25 09:50:00,34.65,34.72,34.62,34.64,356819.0,34.285,34.3543,34.2553,34.2751,356819.0
2024-04-25 09:55:00,34.65,34.81,34.63,34.77,766343.0,34.285,34.4433,34.2652,34.4038,766343.0
2024-04-25 10:00:00,34.76,34.8,34.72,34.79,657636.0,34.3939,34.4335,34.3543,34.4236,657636.0
2024-04-25 10:05:00,34.79,34.84,34.75,34.79,488736.0,34.4236,34.473,34.384,34.4236,488736.0
2024-04-25 10:10:00,34.78,34.88,34.76,34.84,505655.0,34.4137,34.5126,34.3939,34.473,505655.0
2024-04-25 10:15:00,34.84,34.95,34.81,34.91,418968.0,34.473,34.5819,34.4433,34.5423,418968.0
2024-04-25 10:20:00,34.92,34.97,34.88,34.93,495230.0,34.5522,34.6017,34.5126,34.5621,495230.0
2024-04-25 10:25:00,34.92,34.93,34.82,34.86,445540.0,34.5522,34.5621,34.4532,34.4928,445540.0
2024-04-25 10:30:00,34.86,34.92,34.77,34.8,642543.0,34.4928,34.5522,34.4038,34.4335,642543.0
2024-04-25 10:35:00,34.79,34.89,34.79,34.83,398011.0,34.4236,34.5225,34.4236,34.4631,398011.0
2024-04-25 10:40:00,34.82,34.87,34.78,34.84,533428.0,34.4532,34.5027,34.4137,34.473,533428.0
2024-04-25 10:45:00,34.84,34.87,34.77,34.77,456558.0,34.473,34.5027,34.4038,34.4038,456558.0
2024-04-25 10:50:00,34.77,34.81,34.7,34.74,496662.0,34.4038,34.4433,34.3345,34.3741,496662.0
2024-04-25 10:55:00,34.75,34.75,34.7,34.72,203334.0,34.384,34.384,34.3345,34.3543,203334.0
2024-04-25 11:00:00,34.71,34.84,34.71,34.79,348075.0,34.3444,34.473,34.3444,34.4236,348075.0
2024-04-25 11:05:00,34.78,34.79,34.7,34.75,217465.0,34.4137,34.4236,34.3345,34.384,217465.0
2024-04-25 11:10:00,34.75,34.77,34.7,34.73,402276.0,34.384,34.4038,34.3345,34.3642,402276.0
2024-04-25 11:15:00,34.72,34.73,34.61,34.64,1156831.0,34.3543,34.3642,34.2455,34.2751,1156831.0
2024-04-25 11:20:00,34.64,34.66,34.53,34.57,515211.0,34.2751,34.2949,34.1663,34.2059,515211.0
2024-04-25 11:25:00,34.58,34.69,34.54,34.68,503653.0,34.2158,34.3246,34.1762,34.3147,503653.0
2024-04-25 11:30:00,34.67,34.68,34.57,34.62,576031.0,34.3048,34.3147,34.2059,34.2553,576031.0
2024-04-25 11:35:00,34.62,34.71,34.61,34.67,419767.0,34.2553,34.3444,34.2455,34.3048,419767.0
2024-04-25 11:40:00,34.66,34.67,34.61,34.66,244403.0,34.2949,34.3048,34.2455,34.2949,244403.0
2024-04-25 11:45:00,34.66,34.69,34.63,34.66,444418.0,34.2949,34.3246,34.2652,34.2949,444418.0
2024-04-25 11:50:00,34.65,34.74,34.65,34.72,246253.0,34.285,34.3741,34.285,34.3543,246253.0
2024-04-25 11:55:00,34.71,34.77,34.7,34.73,472750.0,34.3444,34.4038,34.3345,34.3642,472750.0
2024-04-25 12:00:00,34.73,34.79,34.68,34.75,503699.0,34.3642,34.4236,34.3147,34.384,503699.0
2024-04-25 12:05:00,34.75,34.76,34.7,34.73,326567.0,34.384,34.3939,34.3345,34.3642,326567.0
2024-04-25 12:10:00,34.73,34.75,34.68,34.73,442138.0,34.3642,34.384,34.3147,34.3642,442138.0
2024-04-25 12:15:00,34.73,34.76,34.69,34.74,463384.0,34.3642,34.3939,34.3246,34.3741,463384.0
2024-04-25 12:20:00,34.75,34.81,34.72,34.75,439184.0,34.384,34.4433,34.3543,34.384,439184.0
2024-04-25 12:25:00,34.76,34.8,34.73,34.79,389350.0,34.3939,34.4335,34.3642,34.4236,389350.0
2024-04-25 12:30:00,34.79,34.81,34.75,34.81,623768.0,34.4236,34.4433,34.384,34.4433,623768.0
2024-04-25 12:35:00,34.81,34.89,34.8,34.86,656327.0,34.4433,34.5225,34.4335,34.4928,656327.0
2024-04-25 12:40:00,34.87,34.87,34.81,34.82,425394.0,34.5027,34.5027,34.4433,34.4532,425394.0
2024-04-25 12:45:00,34.82,34.87,34.81,34.86,354452.0,34.4532,34.5027,34.4433,34.4928,354452.0
2024-04-25 12:50:00,34.86,34.86,34.8,34.84,230291.0,34.4928,34.4928,34.4335,34.473,230291.0
2024-04-25 12:55:00,34.85,34.89,34.84,34.87,318483.0,34.4829,34.5225,34.473,34.5027,318483.0
2024-04-25 13:00:00,34.87,34.92,34.83,34.9,324731.0,34.5027,34.5522,34.4631,34.5324,324731.0
2024-04-25 13:05:00,34.89,34.91,34.85,34.89,223211.0,34.5225,34.5423,34.4829,34.5225,223211.0
2024-04-25 13:10:00,34.89,34.96,34.88,34.92,380119.0,34.5225,34.5918,34.5126,34.5522,380119.0
2024-04-25 13:15:00,34.91,35.0,34.91,34.95,413457.0,34.5423,34.6313,34.5423,34.5819,413457.0
2024-04-25 13:20:00,34.95,34.99,34.89,34.91,560874.0,34.5819,34.6214,34.5225,34.5423,560874.0
2024-04-25 13:25:00,34.91,34.97,34.89,34.96,563258.0,34.5423,34.6017,34.5225,34.5918,563258.0
2024-04-25 13:30:00,34.95,35.03,34.93,35.0,443190.0,34.5819,34.661,34.5621,34.6313,443190.0
2024-04-25 13:35:00,35.0,35.11,34.99,35.11,572126.0,34.6313,34.7402,34.6214,34.7402,572126.0
2024-04-25 13:40:00,35.11,35.13,35.07,35.08,485190.0,34.7402,34.76,34.7006,34.7105,485190.0
2024-04-25 13:45:00,35.08,35.15,35.05,35.12,451506.0,34.7105,34.7798,34.6808,34.7501,451506.0
2024-04-25 13:50:00,35.13,35.2,35.11,35.17,690970.0,34.76,34.8292,34.7402,34.7996,690970.0
2024-04-25 13:55:00,35.16,35.23,35.16,35.18,1088236.0,34.7897,34.8589,34.7897,34.8094,1088236.0
2024-04-25 14:00:00,35.18,35.19,35.11,35.13,557423.0,34.8094,34.8193,34.7402,34.76,557423.0
2024-04-25 14:05:00,35.14,35.18,35.1,35.16,555137.0,34.7699,34.8094,34.7303,34.7897,555137.0
2024-04-25 14:10:00,35.16,35.18,35.11,35.13,394636.0,34.7897,34.8094,34.7402,34.76,394636.0
2024-04-25 14:15:00,35.13,35.17,35.1,35.16,439980.0,34.76,34.7996,34.7303,34.7897,439980.0
2024-04-25 14:20:00,35.16,35.16,35.08,35.08,469626.0,34.7897,34.7897,34.7105,34.7105,469626.0
2024-04-25 14:25:00,35.09,35.14,35.01,35.02,570886.0,34.7204,34.7699,34.6412,34.6511,570886.0
2024-04-25 14:30:00,35.02,35.13,35.01,35.09,677549.0,34.6511,34.76,34.6412,34.7204,677549.0
2024-04-25 14:35:00,35.09,35.11,35.05,35.1,481652.0,34.7204,34.7402,34.6808,34.7303,481652.0
2024-04-25 14:40:00,35.1,35.12,35.01,35.02,349476.0,34.7303,34.7501,34.6412,34.6511,349476.0
2024-04-25 14:45:00,35.02,35.04,34.94,34.98,530560.0,34.6511,34.6709,34.572,34.6116,530560.0
2024-04-25 14:50:00,34.97,35.02,34.94,34.98,423798.0,34.6017,34.6511,34.572,34.6116,423798.0
2024-04-25 14:55:00,34.98,35.03,34.95,35.0,399748.0,34.6116,34.661,34.5819,34.6313,399748.0
2024-04-25 15:00:00,35.0,35.1,34.99,35.09,574304.0,34.6313,34.7303,34.6214,34.7204,574304.0
2024-04-25 15:05:00,35.09,35.16,35.07,35.09,505954.0,34.7204,34.7897,34.7006,34.7204,505954.0
2024-04-25 15:10:00,35.09,35.14,35.08,35.14,424332.0,34.7204,34.7699,34.7105,34.7699,424332.0
2024-04-25 15:15:00,35.14,35.18,35.12,35.17,531768.0,34.7699,34.8094,34.7501,34.7996,531768.0
2024-04-25 15:20:00,35.17,35.25,35.15,35.25,836666.0,34.7996,34.8787,34.7798,34.8787,836666.0
2024-04-25 15:25:00,35.25,35.3,35.22,35.27,828896.0,34.8787,34.9282,34.849,34.8985,828896.0
2024-04-25 15:30:00,35.27,35.28,35.21,35.25,737972.0,34.8985,34.9084,34.8391,34.8787,737972.0
2024-04-25 15:35:00,35.25,35.25,35.16,35.16,642501.0,34.8787,34.8787,34.7897,34.7897,642501.0
2024-04-25 15:40:00,35.17,35.17,35.05,35.06,1065283.0,34.7996,34.7996,34.6808,34.6907,1065283.0
2024-04-25 15:45:00,35.06,35.06,35.0,35.03,857647.0,34.6907,34.6907,34.6313,34.661,857647.0
2024-04-25 15:50:00,35.03,35.11,35.02,35.08,1762959.0,34.661,34.7402,34.6511,34.7105,1762959.0
2024-04-25 15:55:00,35.09,35.19,35.0,35.16,3786586.0,34.7204,34.8193,34.6313,34.7897,3786586.0
2024-04-26 09:30:00,31.74,31.95,30.84,31.09,8838497.0,31.4057,31.6135,30.5152,30.7625,8838497.0
2024-04-26 09:35:00,31.1,31.21,30.68,30.74,5501173.0,30.7724,30.8813,30.3568,30.4162,5501173.0
2024-04-26 09:40:00,30.74,30.89,30.64,30.83,3280390.0,30.4162,30.5646,30.3173,30.5053,3280390.0
2024-04-26 09:45:00,30.83,31.1,30.81,31.08,2704625.0,30.5053,30.7724,30.4855,30.7526,2704625.0
2024-04-26 09:50:00,31.08,31.1,30.87,30.99,2496660.0,30.7526,30.7724,30.5448,30.6636,2496660.0
2024-04-26 09:55:00,31.0,31.43,30.94,31.39,2597609.0,30.6735,31.0989,30.6141,31.0594,2597609.0
2024-04-26 10:00:00,31.4,31.47,31.26,31.34,2163308.0,31.0693,31.1385,30.9307,31.0099,2163308.0
2024-04-26 10:05:00,31.34,31.45,31.17,31.43,1828062.0,31.0099,31.1187,30.8417,31.0989,1828062.0
2024-04-26 10:10:00,31.4,31.5,31.34,31.4,1751354.0,31.0693,31.1682,31.0099,31.0693,1751354.0
2024-04-26 10:15:00,31.4,31.46,31.27,31.45,1306468.0,31.0693,31.1286,30.9406,31.1187,1306468.0
2024-04-26 10:20:00,31.46,31.49,31.31,31.43,1086979.0,31.1286,31.1583,30.9802,31.0989,1086979.0
2024-04-26 10:25:00,31.43,31.47,31.17,31.19,1491723.0,31.0989,31.1385,30.8417,30.8615,1491723.0
2024-04-26 10:30:00,31.18,31.25,31.11,31.18,1449315.0,30.8516,30.9208,30.7823,30.8516,1449315.0
2024-04-26 10:35:00,31.17,31.23,31.07,31.17,1078501.0,30.8417,30.9011,30.7427,30.8417,1078501.0
2024-04-26 10:40:00,31.17,31.2,31.1,31.18,932858.0,30.8417,30.8714,30.7724,30.8516,932858.0
2024-04-26 10:45:00,31.18,31.32,31.13,31.28,1009540.0,30.8516,30.9901,30.8021,30.9505,1009540.0
2024-04-26 10:50:00,31.29,31.38,31.25,31.35,851540.0,30.9604,31.0495,30.9208,31.0198,851540.0
2024-04-26 10:55:00,31.34,31.49,31.32,31.44,1245459.0,31.0099,31.1583,30.9901,31.1088,1245459.0
2024-04-26 11:00:00,31.44,31.62,31.41,31.61,1171299.0,31.1088,31.2869,31.0792,31.2771,1171299.0
2024-04-26 11:05:00,31.61,31.8,31.6,31.72,1966222.0,31.2771,31.4651,31.2672,31.3859,1966222.0
2024-04-26 11:10:00,31.73,31.81,31.7,31.75,1397674.0,31.3958,31.4749,31.3661,31.4156,1397674.0
2024-04-26 11:15:00,31.75,31.88,31.65,31.86,1416163.0,31.4156,31.5442,31.3166,31.5244,1416163.0
2024-04-26 11:20:00,31.86,31.91,31.73,31.82,1177024.0,31.5244,31.5739,31.3958,31.4848,1177024.0
2024-04-26 11:25:00,31.83,31.93,31.76,31.77,1245285.0,31.4947,31.5937,31.4255,31.4354,1245285.0
2024-04-26 11:30:00,31.77,31.78,31.56,31.63,1256248.0,31.4354,31.4453,31.2276,31.2968,1256248.0
2024-04-26 11:35:00,31.63,31.81,31.6,31.81,920485.0,31.2968,31.4749,31.2672,31.4749,920485.0
2024-04-26 11:40:00,31.81,31.94,31.79,31.87,1006628.0,31.4749,31.6036,31.4552,31.5343,1006628.0
2024-04-26 11:45:00,31.87,32.07,31.86,32.05,1309109.0,31.5343,31.7322,31.5244,31.7124,1309109.0
2024-04-26 11:50:00,32.04,32.24,32.01,32.21,1650852.0,31.7025,31.9004,31.6728,31.8707,1650852.0
2024-04-26 11:55:00,32.21,32.22,32.05,32.09,911077.0,31.8707,31.8806,31.7124,31.752,911077.0
2024-04-26 12:00:00,32.09,32.21,32.01,32.2,1070254.0,31.752,31.8707,31.6728,31.8608,1070254.0
2024-04-26 12:05:00,32.2,32.24,32.12,32.13,832586.0,31.8608,31.9004,31.7817,31.7916,832586.0
2024-04-26 12:10:00,32.13,32.15,31.9,31.94,1384852.0,31.7916,31.8114,31.564,31.6036,1384852.0
2024-04-26 12:15:00,31.94,31.99,31.8,31.89,896129.0,31.6036,31.653,31.4651,31.5541,896129.0
2024-04-26 12:20:00,31.89,31.94,31.82,31.84,710185.0,31.5541,31.6036,31.4848,31.5046,710185.0
2024-04-26 12:25:00,31.84,31.87,31.69,31.73,866709.0,31.5046,31.5343,31.3562,31.3958,866709.0
2024-04-26 12:30:00,31.72,31.74,31.62,31.73,736018.0,31.3859,31.4057,31.2869,31.3958,736018.0
2024-04-26 12:35:00,31.73,31.8,31.7,31.75,657961.0,31.3958,31.4651,31.3661,31.4156,657961.0
2024-04-26 12:40:00,31.75,31.78,31.64,31.67,691506.0,31.4156,31.4453,31.3067,31.3364,691506.0
2024-04-26 12:45:00,31.68,31.69,31.57,31.58,789900.0,31.3463,31.3562,31.2375,31.2474,789900.0
2024-04-26 12:50:00,31.58,31.58,31.51,31.52,923694.0,31.2474,31.2474,31.1781,31.188,923694.0
2024-04-26 12:55:00,31.52,31.57,31.46,31.56,899435.0,31.188,31.2375,31.1286,31.2276,899435.0
2024-04-26 13:00:00,31.56,31.65,31.54,31.59,696495.0,31.2276,31.3166,31.2078,31.2573,696495.0
2024-04-26 13:05:00,31.59,31.65,31.55,31.55,764128.0,31.2573,31.3166,31.2177,31.2177,764128.0
2024-04-26 13:10:00,31.55,31.63,31.5,31.58,847429.0,31.2177,31.2968,31.1682,31.2474,847429.0
2024-04-26 13:15:00,31.58,31.74,31.56,31.74,737995.0,31.2474,31.4057,31.2276,31.4057,737995.0
2024-04-26 13:20:00,31.74,31.76,31.69,31.76,609828.0,31.4057,31.4255,31.3562,31.4255,609828.0
2024-04-26 13:25:00,31.76,31.82,31.74,31.75,581816.0,31.4255,31.4848,31.4057,31.4156,581816.0
2024-04-26 13:30:00,31.75,31.79,31.69,31.76,519456.0,31.4156,31.4552,31.3562,31.4255,519456.0
2024-04-26 13:35:00,31.77,31.82,31.76,31.82,452342.0,31.4354,31.4848,31.4255,31.4848,452342.0
2024-04-26 13:40:00,31.82,31.82,31.7,31.7,520591.0,31.4848,31.4848,31.3661,31.3661,520591.0
2024-04-26 13:45:00,31.71,31.73,31.67,31.71,556117.0,31.376,31.3958,31.3364,31.376,556117.0
2024-04-26 13:50:00,31.7,31.72,31.59,31.65,644273.0,31.3661,31.3859,31.2573,31.3166,644273.0
2024-04-26 13:55:00,31.65,31.72,31.62,31.68,460992.0,31.3166,31.3859,31.2869,31.3463,460992.0
2024-04-26 14:00:00,31.68,31.7,31.62,31.7,452642.0,31.3463,31.3661,31.2869,31.3661,452642.0
2024-04-26 14:05:00,31.7,31.77,31.67,31.75,574291.0,31.3661,31.4354,31.3364,31.4156,574291.0
2024-04-26 14:10:00,31.76,31.78,31.7,31.72,500226.0,31.4255,31.4453,31.3661,31.3859,500226.0
2024-04-26 14:15:00,31.72,31.73,31.63,31.68,505213.0,31.3859,31.3958,31.2968,31.3463,505213.0
2024-04-26 14:20:00,31.68,31.71,31.64,31.68,468424.0,31.3463,31.376,31.3067,31.3463,468424.0
2024-04-26 14:25:00,31.67,31.69,31.64,31.67,441104.0,31.3364,31.3562,31.3067,31.3364,441104.0
2024-04-26 14:30:00,31.67,32.22,31.62,31.65,400952.0,31.3364,31.8806,31.2869,31.3166,400952.0
2024-04-26 14:35:00,31.64,31.76,31.63,31.75,474137.0,31.3067,31.4255,31.2968,31.4156,474137.0
2024-04-26 14:40:00,31.75,31.77,31.71,31.72,586922.0,31.4156,31.4354,31.376,31.3859,586922.0
2024-04-26 14:45:00,31.71,31.75,31.69,31.71,440759.0,31.376,31.4156,31.3562,31.376,440759.0
2024-04-26 14:50:00,31.71,31.72,31.63,31.64,419806.0,31.376,31.3859,31.2968,31.3067,419806.0
2024-04-26 14:55:00,31.63,31.9,31.62,31.85,1762096.0,31.2968,31.564,31.2869,31.5145,1762096.0
2024-04-26 15:00:00,31.85,31.86,31.73,31.81,728590.0,31.5145,31.5244,31.3958,31.4749,728590.0
2024-04-26 15:05:00,31.8,31.83,31.76,31.83,577703.0,31.4651,31.4947,31.4255,31.4947,577703.0
2024-04-26 15:10:00,31.83,31.87,31.78,31.87,630826.0,31.4947,31.5343,31.4453,31.5343,630826.0
2024-04-26 15:15:00,31.87,31.91,31.83,31.83,775698.0,31.5343,31.5739,31.4947,31.4947,775698.0
2024-04-26 15:20:00,31.83,31.91,31.82,31.9,669427.0,31.4947,31.5739,31.4848,31.564,669427.0
2024-04-26 15:25:00,31.9,31.91,31.86,31.91,567286.0,31.564,31.5739,31.5244,31.5739,567286.0
2024-04-26 15:30:00,31.91,31.97,31.85,31.94,949333.0,31.5739,31.6333,31.5145,31.6036,949333.0
2024-04-26 15:35:00,31.94,31.94,31.88,31.93,891168.0,31.6036,31.6036,31.5442,31.5937,891168.0
2024-04-26 15:40:00,31.93,31.94,31.8,31.84,1206411.0,31.5937,31.6036,31.4651,31.5046,1206411.0
2024-04-26 15:45:00,31.84,31.87,31.76,31.76,1316855.0,31.5046,31.5343,31.4255,31.4255,1316855.0
2024-04-26 15:50:00,31.77,31.88,31.76,31.79,2491127.0,31.4354,31.5442,31.4255,31.4552,2491127.0
2024-04-26 15:55:00,31.79,31.89,31.76,31.88,4755039.0,31.4552,31.5541,31.4255,31.5442,4755039.0
2024-04-29 09:30:00,31.86,31.91,31.35,31.35,2160270.0,31.5244,31.5739,31.0198,31.0198,2160270.0
2024-04-29 09:35:00,31.35,31.44,31.25,31.32,1614987.0,31.0198,31.1088,30.9208,30.9901,1614987.0
2024-04-29 09:40:00,31.32,31.35,31.07,31.12,1689844.0,30.9901,31.0198,30.7427,30.7922,1689844.0
2024-04-29 09:45:00,31.12,31.25,31.08,31.24,1053039.0,30.7922,30.9208,30.7526,30.9109,1053039.0
2024-04-29 09:50:00,31.24,31.27,31.17,31.18,784391.0,30.9109,30.9406,30.8417,30.8516,784391.0
2024-04-29 09:55:00,31.18,31.26,31.17,31.26,808898.0,30.8516,30.9307,30.8417,30.9307,808898.0
2024-04-29 10:00:00,31.25,31.31,31.12,31.21,1109962.0,30.9208,30.9802,30.7922,30.8813,1109962.0
2024-04-29 10:05:00,31.22,31.4,31.21,31.29,821180.0,30.8912,31.0693,30.8813,30.9604,821180.0
2024-04-29 10:10:00,31.29,31.3,31.17,31.25,664718.0,30.9604,30.9703,30.8417,30.9208,664718.0
2024-04-29 10:15:00,31.25,31.33,31.24,31.26,657432.0,30.9208,31.0,30.9109,30.9307,657432.0
2024-04-29 10:20:00,31.27,31.3,31.21,31.21,604032.0,30.9406,30.9703,30.8813,30.8813,604032.0
2024-04-29 10:25:00,31.22,31.38,31.22,31.37,509284.0,30.8912,31.0495,30.8912,31.0396,509284.0
2024-04-29 10:30:00,31.37,31.39,31.32,31.38,411139.0,31.0396,31.0594,30.9901,31.0495,411139.0
2024-04-29 10:35:00,31.37,31.4,31.28,31.31,752753.0,31.0396,31.0693,30.9505,30.9802,752753.0
2024-04-29 10:40:00,31.31,31.31,31.26,31.27,532921.0,30.9802,30.9802,30.9307,30.9406,532921.0
2024-04-29 10:45:00,31.27,31.31,31.23,31.3,664285.0,30.9406,30.9802,30.9011,30.9703,664285.0
2024-04-29 10:50:00,31.3,31.35,31.29,31.32,545452.0,30.9703,31.0198,30.9604,30.9901,545452.0
2024-04-29 10:55:00,31.32,31.36,31.27,31.33,506094.0,30.9901,31.0297,30.9406,31.0,506094.0
2024-04-29 11:00:00,31.33,31.4,31.27,31.39,461411.0,31.0,31.0693,30.9406,31.0594,461411.0
2024-04-29 11:05:00,31.4,31.44,31.33,31.4,474769.0,31.0693,31.1088,31.0,31.0693,474769.0
2024-04-29 11:10:00,31.41,31.48,31.37,31.47,393926.0,31.0792,31.1484,31.0396,31.1385,393926.0
2024-04-29 11:15:00,31.46,31.55,31.46,31.55,522471.0,31.1286,31.2177,31.1286,31.2177,522471.0
2024-04-29 11:20:00,31.55,31.62,31.54,31.57,576249.0,31.2177,31.2869,31.2078,31.2375,576249.0
2024-04-29 11:25:00,31.58,31.62,31.56,31.57,470800.0,31.2474,31.2869,31.2276,31.2375,470800.0
2024-04-29 11:30:00,31.57,31.57,31.41,31.44,608777.0,31.2375,31.2375,31.0792,31.1088,608777.0
2024-04-29 11:35:00,31.44,31.5,31.4,31.42,412808.0,31.1088,31.1682,31.0693,31.0891,412808.0
2024-04-29 11:40:00,31.42,31.45,31.41,31.43,285843.0,31.0891,31.1187,31.0792,31.0989,285843.0
2024-04-29 11:45:00,31.44,31.47,31.41,31.42,308825.0,31.1088,31.1385,31.0792,31.0891,308825.0
2024-04-29 11:50:00,31.42,31.45,31.39,31.44,339152.0,31.0891,31.1187,31.0594,31.1088,339152.0
2024-04-29 11:55:00,31.44,31.45,31.4,31.41,324918.0,31.1088,31.1187,31.0693,31.0792,324918.0
2024-04-29 12:00:00,31.41,31.43,31.4,31.42,272577.0,31.0792,31.0989,31.0693,31.0891,272577.0
2024-04-29 12:05:00,31.42,31.49,31.41,31.46,337301.0,31.0891,31.1583,31.0792,31.1286,337301.0
2024-04-29 12:10:00,31.46,31.5,31.46,31.47,276491.0,31.1286,31.1682,31.1286,31.1385,276491.0
2024-04-29 12:15:00,31.46,31.55,31.46,31.52,336207.0,31.1286,31.2177,31.1286,31.188,336207.0
2024-04-29 12:20:00,31.52,31.56,31.48,31.52,505155.0,31.188,31.2276,31.1484,31.188,505155.0
2024-04-29 12:25:00,31.52,31.53,31.5,31.52,341715.0,31.188,31.1979,31.1682,31.188,341715.0
2024-04-29 12:30:00,31.52,31.53,31.41,31.46,634356.0,31.188,31.1979,31.0792,31.1286,634356.0
2024-04-29 12:35:00,31.46,31.51,31.41,31.41,512123.0,31.1286,31.1781,31.0792,31.0792,512123.0
2024-04-29 12:40:00,31.41,31.49,31.4,31.46,427674.0,31.0792,31.1583,31.0693,31.1286,427674.0
2024-04-29 12:45:00,31.46,31.49,31.42,31.43,246445.0,31.1286,31.1583,31.0891,31.0989,246445.0
2024-04-29 12:50:00,31.44,31.44,31.35,31.37,433190.0,31.1088,31.1088,31.0198,31.0396,433190.0
2024-04-29 12:55:00,31.38,31.39,31.32,31.35,528897.0,31.0495,31.0594,30.9901,31.0198,528897.0
2024-04-29 13:00:00,31.35,31.35,31.29,31.34,475248.0,31.0198,31.0198,30.9604,31.0099,475248.0
2024-04-29 13:05:00,31.34,31.38,31.32,31.34,246529.0,31.0099,31.0495,30.9901,31.0099,246529.0
2024-04-29 13:10:00,31.35,31.35,31.32,31.34,330718.0,31.0198,31.0198,30.9901,31.0099,330718.0
2024-04-29 13:15:00,31.34,31.38,31.33,31.38,284675.0,31.0099,31.0495,31.0,31.0495,284675.0
2024-04-29 13:20:00,31.38,31.43,31.36,31.41,290027.0,31.0495,31.0989,31.0297,31.0792,290027.0
2024-04-29 13:25:00,31.41,31.52,31.4,31.49,397278.0,31.0792,31.188,31.0693,31.1583,397278.0
2024-04-29 13:30:00,31.5,31.51,31.45,31.5,330142.0,31.1682,31.1781,31.1187,31.1682,330142.0
2024-04-29 13:35:00,31.51,31.6,31.5,31.58,525904.0,31.1781,31.2672,31.1682,31.2474,525904.0
2024-04-29 13:40:00,31.58,31.63,31.55,31.63,422063.0,31.2474,31.2968,31.2177,31.2968,422063.0
2024-04-29 13:45:00,31.63,31.68,31.62,31.65,566034.0,31.2968,31.3463,31.2869,31.3166,566034.0
2024-04-29 13:50:00,31.65,31.66,31.61,31.66,331796.0,31.3166,31.3265,31.2771,31.3265,331796.0
2024-04-29 13:55:00,31.66,31.66,31.51,31.52,530022.0,31.3265,31.3265,31.1781,31.188,530022.0
2024-04-29 14:00:00,31.52,31.53,31.45,31.51,451496.0,31.188,31.1979,31.1187,31.1781,451496.0
2024-04-29 14:05:00,31.51,31.51,31.45,31.46,326519.0,31.1781,31.1781,31.1187,31.1286,326519.0
2024-04-29 14:10:00,31.46,31.48,31.42,31.44,299519.0,31.1286,31.1484,31.0891,31.1088,299519.0
2024-04-29 14:15:00,31.44,31.47,31.41,31.42,348009.0,31.1088,31.1385,31.0792,31.0891,348009.0
2024-04-29 14:20:00,31.42,31.46,31.41,31.43,343690.0,31.0891,31.1286,31.0792,31.0989,343690.0
2024-04-29 14:25:00,31.44,31.45,31.41,31.44,239902.0,31.1088,31.1187,31.0792,31.1088,239902.0
2024-04-29 14:30:00,31.44,31.44,31.31,31.32,482941.0,31.1088,31.1088,30.9802,30.9901,482941.0
2024-04-29 14:35:00,31.33,31.36,31.3,31.32,355483.0,31.0,31.0297,30.9703,30.9901,355483.0
2024-04-29 14:40:00,31.32,31.33,31.29,31.31,587288.0,30.9901,31.0,30.9604,30.9802,587288.0
2024-04-29 14:45:00,31.32,31.32,31.27,31.28,441136.0,30.9901,30.9901,30.9406,30.9505,441136.0
2024-04-29 14:50:00,31.29,31.32,31.28,31.28,395687.0,30.9604,30.9901,30.9505,30.9505,395687.0
2024-04-29 14:55:00,31.28,31.33,31.28,31.32,369795.0,30.9505,31.0,30.9505,30.9901,369795.0
2024-04-29 15:00:00,31.31,31.33,31.19,31.21,759697.0,30.9802,31.0,30.8615,30.8813,759697.0
2024-04-29 15:05:00,31.21,31.24,31.17,31.21,810798.0,30.8813,30.9109,30.8417,30.8813,810798.0
2024-04-29 15:10:00,31.21,31.23,31.2,31.21,376598.0,30.8813,30.9011,30.8714,30.8813,376598.0
2024-04-29 15:15:00,31.21,31.25,31.2,31.23,596831.0,30.8813,30.9208,30.8714,30.9011,596831.0
2024-04-29 15:20:00,31.24,31.31,31.23,31.28,691341.0,30.9109,30.9802,30.9011,30.9505,691341.0
2024-04-29 15:25:00,31.28,31.33,31.27,31.32,530028.0,30.9505,31.0,30.9406,30.9901,530028.0
2024-04-29 15:30:00,31.32,31.33,31.26,31.27,538853.0,30.9901,31.0,30.9307,30.9406,538853.0
2024-04-29 15:35:00,31.27,31.28,31.23,31.27,646316.0,30.9406,30.9505,30.9011,30.9406,646316.0
2024-04-29 15:40:00,31.26,31.27,31.22,31.23,799802.0,30.9307,30.9406,30.8912,30.9011,799802.0
2024-04-29 15:45:00,31.22,31.29,31.2,31.25,734815.0,30.8912,30.9604,30.8714,30.9208,734815.0
2024-04-29 15:50:00,31.25,31.38,31.25,31.35,1675270.0,30.9208,31.0495,30.9208,31.0198,1675270.0
2024-04-29 15:55:00,31.35,31.36,31.3,31.35,3502559.0,31.0198,31.0297,30.9703,31.0198,3502559.0
2024-04-30 09:30:00,31.04,31.07,30.86,30.93,2213015.0,30.7131,30.7427,30.535,30.6042,2213015.0
2024-04-30 09:35:00,30.93,31.01,30.92,30.99,773579.0,30.6042,30.6834,30.5943,30.6636,773579.0
2024-04-30 09:40:00,31.0,31.17,30.99,31.11,777182.0,30.6735,30.8417,30.6636,30.7823,777182.0
2024-04-30 09:45:00,31.11,31.18,31.05,31.09,477198.0,30.7823,30.8516,30.7229,30.7625,477198.0
2024-04-30 09:50:00,31.1,31.1,30.92,30.97,817874.0,30.7724,30.7724,30.5943,30.6438,817874.0
2024-04-30 09:55:00,30.97,31.05,30.96,30.97,479595.0,30.6438,30.7229,30.6339,30.6438,479595.0
2024-04-30 10:00:00,30.98,31.03,30.94,31.02,528184.0,30.6537,30.7032,30.6141,30.6933,528184.0
2024-04-30 10:05:00,31.03,31.1,31.01,31.03,349494.0,30.7032,30.7724,30.6834,30.7032,349494.0
2024-04-30 10:10:00,31.03,31.04,30.95,31.01,490580.0,30.7032,30.7131,30.624,30.6834,490580.0
2024-04-30 10:15:00,31.01,31.05,30.98,31.04,588061.0,30.6834,30.7229,30.6537,30.7131,588061.0
2024-04-30 10:20:00,31.04,31.05,30.97,31.0,442846.0,30.7131,30.7229,30.6438,30.6735,442846.0
2024-04-30 10:25:00,31.01,31.01,30.93,30.95,493415.0,30.6834,30.6834,30.6042,30.624,493415.0
2024-04-30 10:30:00,30.95,31.01,30.92,31.0,382429.0,30.624,30.6834,30.5943,30.6735,382429.0
2024-04-30 10:35:00,31.01,31.06,30.97,31.03,381945.0,30.6834,30.7328,30.6438,30.7032,381945.0
2024-04-30 10:40:00,31.03,31.05,30.99,31.02,330364.0,30.7032,30.7229,30.6636,30.6933,330364.0
2024-04-30 10:45:00,31.02,31.06,30.96,30.98,299724.0,30.6933,30.7328,30.6339,30.6537,299724.0
2024-04-30 10:50:00,30.99,31.04,30.96,31.02,245441.0,30.6636,30.7131,30.6339,30.6933,245441.0
2024-04-30 10:55:00,31.02,31.05,31.0,31.02,219154.0,30.6933,30.7229,30.6735,30.6933,219154.0
2024-04-30 11:00:00,31.01,31.04,30.99,31.0,266220.0,30.6834,30.7131,30.6636,30.6735,266220.0
2024-04-30 11:05:00,31.0,31.02,30.95,30.96,387451.0,30.6735,30.6933,30.624,30.6339,387451.0
2024-04-30 11:10:00,30.96,30.98,30.88,30.89,537389.0,30.6339,30.6537,30.5547,30.5646,537389.0
2024-04-30 11:15:00,30.88,30.9,30.86,30.89,443995.0,30.5547,30.5745,30.535,30.5646,443995.0
2024-04-30 11:20:00,30.89,30.89,30.83,30.87,486693.0,30.5646,30.5646,30.5053,30.5448,486693.0
2024-04-30 11:25:00,30.87,30.88,30.84,30.86,416309.0,30.5448,30.5547,30.5152,30.535,416309.0
2024-04-30 11:30:00,30.86,30.89,30.83,30.84,306768.0,30.535,30.5646,30.5053,30.5152,306768.0
2024-04-30 11:35:00,30.84,30.87,30.8,30.83,463241.0,30.5152,30.5448,30.4756,30.5053,463241.0
2024-04-30 11:40:00,30.83,30.88,30.79,30.87,549365.0,30.5053,30.5547,30.4657,30.5448,549365.0
2024-04-30 11:45:00,30.87,30.89,30.83,30.88,284764.0,30.5448,30.5646,30.5053,30.5547,284764.0
2024-04-30 11:50:00,30.89,30.95,30.85,30.93,431164.0,30.5646,30.624,30.5251,30.6042,431164.0
2024-04-30 11:55:00,30.93,30.98,30.92,30.96,463046.0,30.6042,30.6537,30.5943,30.6339,463046.0
2024-04-30 12:00:00,30.96,30.97,30.91,30.93,339967.0,30.6339,30.6438,30.5844,30.6042,339967.0
2024-04-30 12:05:00,30.93,30.95,30.91,30.93,233515.0,30.6042,30.624,30.5844,30.6042,233515.0
2024-04-30 12:10:00,30.93,30.96,30.91,30.94,198486.0,30.6042,30.6339,30.5844,30.6141,198486.0
2024-04-30 12:15:00,30.94,30.99,30.93,30.98,375973.0,30.6141,30.6636,30.6042,30.6537,375973.0
2024-04-30 12:20:00,30.97,30.98,30.9,30.91,258473.0,30.6438,30.6537,30.5745,30.5844,258473.0
2024-04-30 12:25:00,30.91,30.92,30.88,30.9,262809.0,30.5844,30.5943,30.5547,30.5745,262809.0
2024-04-30 12:30:00,30.9,30.9,30.83,30.84,335748.0,30.5745,30.5745,30.5053,30.5152,335748.0
2024-04-30 12:35:00,30.84,30.89,30.82,30.83,552459.0,30.5152,30.5646,30.4954,30.5053,552459.0
2024-04-30 12:40:00,30.83,30.88,30.82,30.88,342069.0,30.5053,30.5547,30.4954,30.5547,342069.0
2024-04-30 12:45:00,30.88,30.88,30.81,30.82,496598.0,30.5547,30.5547,30.4855,30.4954,496598.0
2024-04-30 12:50:00,30.83,30.88,30.8,30.85,1183887.0,30.5053,30.5547,30.4756,30.5251,1183887.0
2024-04-30 12:55:00,30.85,30.87,30.83,30.84,240946.0,30.5251,30.5448,30.5053,30.5152,240946.0
2024-04-30 13:00:00,30.84,30.88,30.83,30.84,373178.0,30.5152,30.5547,30.5053,30.5152,373178.0
2024-04-30 13:05:00,30.85,30.86,30.82,30.82,205265.0,30.5251,30.535,30.4954,30.4954,205265.0
2024-04-30 13:10:00,30.83,30.83,30.78,30.78,325912.0,30.5053,30.5053,30.4558,30.4558,325912.0
2024-04-30 13:15:00,30.79,30.79,30.72,30.72,705686.0,30.4657,30.4657,30.3964,30.3964,705686.0
2024-04-30 13:20:00,30.73,30.78,30.72,30.76,674953.0,30.4063,30.4558,30.3964,30.436,674953.0
2024-04-30 13:25:00,30.76,30.76,30.72,30.74,542295.0,30.436,30.436,30.3964,30.4162,542295.0
2024-04-30 13:30:00,30.74,30.8,30.72,30.76,289899.0,30.4162,30.4756,30.3964,30.436,289899.0
2024-04-30 13:35:00,30.77,30.8,30.76,30.79,343135.0,30.4459,30.4756,30.436,30.4657,343135.0
2024-04-30 13:40:00,30.78,30.8,30.76,30.77,241674.0,30.4558,30.4756,30.436,30.4459,241674.0
2024-04-30 13:45:00,30.76,30.8,30.76,30.78,191748.0,30.436,30.4756,30.436,30.4558,191748.0
2024-04-30 13:50:00,30.79,30.8,30.76,30.77,233770.0,30.4657,30.4756,30.436,30.4459,233770.0
2024-04-30 13:55:00,30.77,30.79,30.76,30.78,255321.0,30.4459,30.4657,30.436,30.4558,255321.0
2024-04-30 14:00:00,30.78,30.82,30.76,30.8,354328.0,30.4558,30.4954,30.436,30.4756,354328.0
2024-04-30 14:05:00,30.8,30.82,30.77,30.77,388373.0,30.4756,30.4954,30.4459,30.4459,388373.0
2024-04-30 14:10:00,30.77,30.78,30.74,30.76,357625.0,30.4459,30.4558,30.4162,30.436,357625.0
2024-04-30 14:15:00,30.76,30.76,30.71,30.75,627055.0,30.436,30.436,30.3865,30.4261,627055.0
2024-04-30 14:20:00,30.75,30.78,30.74,30.74,219546.0,30.4261,30.4558,30.4162,30.4162,219546.0
2024-04-30 14:25:00,30.75,30.75,30.71,30.73,255535.0,30.4261,30.4261,30.3865,30.4063,255535.0
2024-04-30 14:30:00,30.72,30.74,30.7,30.72,558690.0,30.3964,30.4162,30.3766,30.3964,558690.0
2024-04-30 14:35:00,30.73,30.74,30.71,30.73,243701.0,30.4063,30.4162,30.3865,30.4063,243701.0
2024-04-30 14:40:00,30.73,30.74,30.71,30.73,347390.0,30.4063,30.4162,30.3865,30.4063,347390.0
2024-04-30 14:45:00,30.73,30.74,30.69,30.69,379208.0,30.4063,30.4162,30.3667,30.3667,379208.0
2024-04-30 14:50:00,30.69,30.72,30.62,30.63,988569.0,30.3667,30.3964,30.2975,30.3074,988569.0
2024-04-30 14:55:00,30.62,30.67,30.59,30.66,822835.0,30.2975,30.347,30.2678,30.3371,822835.0
2024-04-30 15:00:00,30.66,30.77,30.65,30.71,537748.0,30.3371,30.4459,30.3272,30.3865,537748.0
2024-04-30 15:05:00,30.71,30.72,30.66,30.68,291759.0,30.3865,30.3964,30.3371,30.3568,291759.0
2024-04-30 15:10:00,30.67,30.71,30.67,30.7,369969.0,30.347,30.3865,30.347,30.3766,369969.0
2024-04-30 15:15:00,30.69,30.7,30.64,30.66,454449.0,30.3667,30.3766,30.3173,30.3371,454449.0
2024-04-30 15:20:00,30.66,30.66,30.63,30.65,681948.0,30.3371,30.3371,30.3074,30.3272,681948.0
2024-04-30 15:25:00,30.66,30.73,30.65,30.72,427511.0,30.3371,30.4063,30.3272,30.3964,427511.0
2024-04-30 15:30:00,30.73,30.74,30.69,30.71,429604.0,30.4063,30.4162,30.3667,30.3865,429604.0
2024-04-30 15:35:00,30.71,30.72,30.67,30.68,480675.0,30.3865,30.3964,30.347,30.3568,480675.0
2024-04-30 15:40:00,30.68,30.7,30.65,30.65,447897.0,30.3568,30.3766,30.3272,30.3272,447897.0
2024-04-30 15:45:00,30.66,30.69,30.65,30.69,815846.0,30.3371,30.3667,30.3272,30.3667,815846.0
2024-04-30 15:50:00,30.68,30.68,30.52,30.55,2138948.0,30.3568,30.3568,30.1985,30.2282,2138948.0
2024-04-30 15:55:00,30.55,30.55,30.42,30.44,6199085.0,30.2282,30.2282,30.0996,30.1194,6199085.0
2024-05-01 09:30:00,30.19,30.47,30.02,30.36,2248523.0,29.872,30.1491,29.7038,30.0402,2248523.0
2024-05-01 09:35:00,30.35,30.45,30.34,30.38,621683.0,30.0303,30.1293,30.0204,30.06,621683.0
2024-05-01 09:40:00,30.38,30.53,30.33,30.35,763121.0,30.06,30.2084,30.0105,30.0303,763121.0
2024-05-01 09:45:00,30.35,30.37,30.23,30.29,697072.0,30.0303,30.0501,29.9116,29.971,697072.0
2024-05-01 09:50:00,30.29,30.32,30.26,30.28,456417.0,29.971,30.0006,29.9413,29.9611,456417.0
2024-05-01 09:55:00,30.28,30.31,30.2,30.25,461861.0,29.9611,29.9907,29.8819,29.9314,461861.0
2024-05-01 10:00:00,30.26,30.3,30.17,30.2,516088.0,29.9413,29.9808,29.8522,29.8819,516088.0
2024-05-01 10:05:00,30.2,30.24,30.15,30.19,514379.0,29.8819,29.9215,29.8324,29.872,514379.0
2024-05-01 10:10:00,30.18,30.24,30.17,30.19,783942.0,29.8621,29.9215,29.8522,29.872,783942.0
2024-05-01 10:15:00,30.18,30.27,30.18,30.22,383121.0,29.8621,29.9512,29.8621,29.9017,383121.0
2024-05-01 10:20:00,30.22,30.25,30.13,30.14,439165.0,29.9017,29.9314,29.8126,29.8225,439165.0
2024-05-01 10:25:00,30.14,30.19,30.1,30.15,757885.0,29.8225,29.872,29.783,29.8324,757885.0
2024-05-01 10:30:00,30.14,30.17,30.11,30.15,574151.0,29.8225,29.8522,29.7929,29.8324,574151.0
2024-05-01 10:35:00,30.15,30.17,30.13,30.14,537624.0,29.8324,29.8522,29.8126,29.8225,537624.0
2024-05-01 10:40:00,30.14,30.18,30.12,30.18,435850.0,29.8225,29.8621,29.8027,29.8621,435850.0
2024-05-01 10:45:00,30.18,30.25,30.17,30.22,506964.0,29.8621,29.9314,29.8522,29.9017,506964.0
2024-05-01 10:50:00,30.22,30.26,30.2,30.25,627551.0,29.9017,29.9413,29.8819,29.9314,627551.0
2024-05-01 10:55:00,30.25,30.28,30.23,30.25,561790.0,29.9314,29.9611,29.9116,29.9314,561790.0
2024-05-01 11:00:00,30.25,30.26,30.16,30.18,348512.0,29.9314,29.9413,29.8423,29.8621,348512.0
2024-05-01 11:05:00,30.17,30.18,30.12,30.14,512525.0,29.8522,29.8621,29.8027,29.8225,512525.0
2024-05-01 11:10:00,30.14,30.15,30.11,30.11,441128.0,29.8225,29.8324,29.7929,29.7929,441128.0
2024-05-01 11:15:00,30.12,30.16,30.09,30.1,543210.0,29.8027,29.8423,29.7731,29.783,543210.0
2024-05-01 11:20:00,30.1,30.25,30.09,30.19,638321.0,29.783,29.9314,29.7731,29.872,638321.0
2024-05-01 11:25:00,30.19,30.3,30.17,30.26,470515.0,29.872,29.9808,29.8522,29.9413,470515.0
2024-05-01 11:30:00,30.26,30.32,30.23,30.29,388059.0,29.9413,30.0006,29.9116,29.971,388059.0
2024-05-01 11:35:00,30.29,30.29,30.26,30.27,156831.0,29.971,29.971,29.9413,29.9512,156831.0
2024-05-01 11:40:00,30.28,30.29,30.23,30.23,374378.0,29.9611,29.971,29.9116,29.9116,374378.0
2024-05-01 11:45:00,30.23,30.26,30.23,30.23,264578.0,29.9116,29.9413,29.9116,29.9116,264578.0
2024-05-01 11:50:00,30.24,30.27,30.17,30.25,415136.0,29.9215,29.9512,29.8522,29.9314,415136.0
2024-05-01 11:55:00,30.26,30.29,30.21,30.21,276689.0,29.9413,29.971,29.8918,29.8918,276689.0
2024-05-01 12:00:00,30.22,30.26,30.18,30.22,278591.0,29.9017,29.9413,29.8621,29.9017,278591.0
2024-05-01 12:05:00,30.22,30.25,30.2,30.24,220972.0,29.9017,29.9314,29.8819,29.9215,220972.0
2024-05-01 12:10:00,30.24,30.27,30.24,30.26,276891.0,29.9215,29.9512,29.9215,29.9413,276891.0
2024-05-01 12:15:00,30.25,30.32,30.24,30.32,612654.0,29.9314,30.0006,29.9215,30.0006,612654.0
2024-05-01 12:20:00,30.31,30.32,30.24,30.24,345069.0,29.9907,30.0006,29.9215,29.9215,345069.0
2024-05-01 12:25:00,30.25,30.3,30.22,30.26,335408.0,29.9314,29.9808,29.9017,29.9413,335408.0
2024-05-01 12:30:00,30.25,30.3,30.23,30.27,265807.0,29.9314,29.9808,29.9116,29.9512,265807.0
2024-05-01 12:35:00,30.26,30.31,30.26,30.29,252660.0,29.9413,29.9907,29.9413,29.971,252660.0
2024-05-01 12:40:00,30.29,30.3,30.21,30.22,283896.0,29.971,29.9808,29.8918,29.9017,283896.0
2024-05-01 12:45:00,30.22,30.24,30.18,30.21,335004.0,29.9017,29.9215,29.8621,29.8918,335004.0
2024-05-01 12:50:00,30.21,30.22,30.16,30.2,328089.0,29.8918,29.9017,29.8423,29.8819,328089.0
2024-05-01 12:55:00,30.2,30.24,30.19,30.23,220580.0,29.8819,29.9215,29.872,29.9116,220580.0
2024-05-01 13:00:00,30.23,30.26,30.2,30.21,222507.0,29.9116,29.9413,29.8819,29.8918,222507.0
2024-05-01 13:05:00,30.21,30.23,30.18,30.21,191720.0,29.8918,29.9116,29.8621,29.8918,191720.0
2024-05-01 13:10:00,30.21,30.23,30.18,30.2,182998.0,29.8918,29.9116,29.8621,29.8819,182998.0
2024-05-01 13:15:00,30.2,30.21,30.18,30.19,140138.0,29.8819,29.8918,29.8621,29.872,140138.0
2024-05-01 13:20:00,30.19,30.23,30.18,30.21,239147.0,29.872,29.9116,29.8621,29.8918,239147.0
2024-05-01 13:25:00,30.21,30.25,30.19,30.23,206410.0,29.8918,29.9314,29.872,29.9116,206410.0
2024-05-01 13:30:00,30.23,30.27,30.2,30.27,149472.0,29.9116,29.9512,29.8819,29.9512,149472.0
2024-05-01 13:35:00,30.26,30.32,30.26,30.29,318908.0,29.9413,30.0006,29.9413,29.971,318908.0
2024-05-01 13:40:00,30.29,30.3,30.26,30.29,134988.0,29.971,29.9808,29.9413,29.971,134988.0
2024-05-01 13:45:00,30.3,30.33,30.27,30.33,330384.0,29.9808,30.0105,29.9512,30.0105,330384.0
2024-05-01 13:50:00,30.33,30.4,30.32,30.37,556736.0,30.0105,30.0798,30.0006,30.0501,556736.0
2024-05-01 13:55:00,30.37,30.37,30.31,30.32,260003.0,30.0501,30.0501,29.9907,30.0006,260003.0
2024-05-01 14:00:00,30.32,30.43,30.29,30.42,583055.0,30.0006,30.1095,29.971,30.0996,583055.0
2024-05-01 14:05:00,30.42,30.43,30.33,30.36,334517.0,30.0996,30.1095,30.0105,30.0402,334517.0
2024-05-01 14:10:00,30.34,30.36,30.3,30.3,195865.0,30.0204,30.0402,29.9808,29.9808,195865.0
2024-05-01 14:15:00,30.31,30.35,30.28,30.31,249524.0,29.9907,30.0303,29.9611,29.9907,249524.0
2024-05-01 14:20:00,30.31,30.42,30.3,30.38,319949.0,29.9907,30.0996,29.9808,30.06,319949.0
2024-05-01 14:25:00,30.39,30.61,30.38,30.59,720099.0,30.0699,30.2876,30.06,30.2678,720099.0
2024-05-01 14:30:00,30.58,30.6,30.39,30.55,625772.0,30.2579,30.2777,30.0699,30.2282,625772.0
2024-05-01 14:35:00,30.55,30.71,30.42,30.68,824694.0,30.2282,30.3865,30.0996,30.3568,824694.0
2024-05-01 14:40:00,30.68,30.97,30.65,30.96,1266033.0,30.3568,30.6438,30.3272,30.6339,1266033.0
2024-05-01 14:45:00,30.96,30.99,30.79,30.86,572339.0,30.6339,30.6636,30.4657,30.535,572339.0
2024-05-01 14:50:00,30.87,30.91,30.83,30.91,541256.0,30.5448,30.5844,30.5053,30.5844,541256.0
2024-05-01 14:55:00,30.9,30.95,30.84,30.93,526405.0,30.5745,30.624,30.5152,30.6042,526405.0
2024-05-01 15:00:00,30.93,31.04,30.92,30.94,814858.0,30.6042,30.7131,30.5943,30.6141,814858.0
2024-05-01 15:05:00,30.94,30.95,30.88,30.93,403834.0,30.6141,30.624,30.5547,30.6042,403834.0
2024-05-01 15:10:00,30.92,30.94,30.81,30.91,540858.0,30.5943,30.6141,30.4855,30.5844,540858.0
2024-05-01 15:15:00,30.91,30.95,30.85,30.88,558785.0,30.5844,30.624,30.5251,30.5547,558785.0
2024-05-01 15:20:00,30.88,30.88,30.75,30.86,642457.0,30.5547,30.5547,30.4261,30.535,642457.0
2024-05-01 15:25:00,30.85,30.92,30.8,30.83,560532.0,30.5251,30.5943,30.4756,30.5053,560532.0
2024-05-01 15:30:00,30.83,30.83,30.72,30.73,785784.0,30.5053,30.5053,30.3964,30.4063,785784.0
2024-05-01 15:35:00,30.73,30.73,30.56,30.6,690428.0,30.4063,30.4063,30.2381,30.2777,690428.0
2024-05-01 15:40:00,30.61,30.65,30.5,30.58,825493.0,30.2876,30.3272,30.1787,30.2579,825493.0
2024-05-01 15:45:00,30.57,30.62,30.51,30.58,726710.0,30.248,30.2975,30.1886,30.2579,726710.0
2024-05-01 15:50:00,30.57,30.6,30.39,30.39,1297228.0,30.248,30.2777,30.0699,30.0699,1297228.0
2024-05-01 15:55:00,30.39,30.42,30.29,30.36,3920631.0,30.0699,30.0996,29.971,30.0402,3920631.0
2024-05-02 09:30:00,30.59,30.67,30.45,30.56,1600156.0,30.2678,30.347,30.1293,30.2381,1600156.0
2024-05-02 09:35:00,30.56,30.64,30.49,30.55,674386.0,30.2381,30.3173,30.1688,30.2282,674386.0
2024-05-02 09:40:00,30.55,30.67,30.51,30.58,652346.0,30.2282,30.347,30.1886,30.2579,652346.0
2024-05-02 09:45:00,30.58,30.59,30.51,30.53,617304.0,30.2579,30.2678,30.1886,30.2084,617304.0
2024-05-02 09:50:00,30.53,30.62,30.5,30.52,1170671.0,30.2084,30.2975,30.1787,30.1985,1170671.0
2024-05-02 09:55:00,30.53,30.54,30.38,30.39,565860.0,30.2084,30.2183,30.06,30.0699,565860.0
2024-05-02 10:00:00,30.39,30.39,30.24,30.32,847976.0,30.0699,30.0699,29.9215,30.0006,847976.0
2024-05-02 10:05:00,30.32,30.34,30.19,30.25,636115.0,30.0006,30.0204,29.872,29.9314,636115.0
2024-05-02 10:10:00,30.26,30.34,30.22,30.32,573937.0,29.9413,30.0204,29.9017,30.0006,573937.0
2024-05-02 10:15:00,30.32,30.35,30.3,30.31,557555.0,30.0006,30.0303,29.9808,29.9907,557555.0
2024-05-02 10:20:00,30.31,30.39,30.26,30.39,571996.0,29.9907,30.0699,29.9413,30.0699,571996.0
2024-05-02 10:25:00,30.38,30.43,30.32,30.34,532517.0,30.06,30.1095,30.0006,30.0204,532517.0
2024-05-02 10:30:00,30.33,30.4,30.33,30.36,502334.0,30.0105,30.0798,30.0105,30.0402,502334.0
2024-05-02 10:35:00,30.36,30.36,30.29,30.33,574859.0,30.0402,30.0402,29.971,30.0105,574859.0
2024-05-02 10:40:00,30.32,30.37,30.24,30.27,634823.0,30.0006,30.0501,29.9215,29.9512,634823.0
2024-05-02 10:45:00,30.28,30.33,30.27,30.33,434016.0,29.9611,30.0105,29.9512,30.0105,434016.0
2024-05-02 10:50:00,30.32,30.42,30.3,30.4,351508.0,30.0006,30.0996,29.9808,30.0798,351508.0
2024-05-02 10:55:00,30.41,30.49,30.4,30.46,268906.0,30.0897,30.1688,30.0798,30.1392,268906.0
2024-05-02 11:00:00,30.46,30.51,30.46,30.48,306391.0,30.1392,30.1886,30.1392,30.159,306391.0
2024-05-02 11:05:00,30.47,30.56,30.47,30.54,581242.0,30.1491,30.2381,30.1491,30.2183,581242.0
2024-05-02 11:10:00,30.54,30.57,30.49,30.52,480966.0,30.2183,30.248,30.1688,30.1985,480966.0
2024-05-02 11:15:00,30.52,30.53,30.47,30.47,329000.0,30.1985,30.2084,30.1491,30.1491,329000.0
2024-05-02 11:20:00,30.48,30.53,30.45,30.51,387417.0,30.159,30.2084,30.1293,30.1886,387417.0
2024-05-02 11:25:00,30.51,30.52,30.42,30.43,291658.0,30.1886,30.1985,30.0996,30.1095,291658.0
2024-05-02 11:30:00,30.43,30.49,30.41,30.44,663626.0,30.1095,30.1688,30.0897,30.1194,663626.0
2024-05-02 11:35:00,30.44,30.45,30.4,30.41,239221.0,30.1194,30.1293,30.0798,30.0897,239221.0
2024-05-02 11:40:00,30.41,30.46,30.4,30.43,244472.0,30.0897,30.1392,30.0798,30.1095,244472.0
2024-05-02 11:45:00,30.42,30.44,30.39,30.4,233946.0,30.0996,30.1194,30.0699,30.0798,233946.0
2024-05-02 11:50:00,30.4,30.43,30.39,30.4,401164.0,30.0798,30.1095,30.0699,30.0798,401164.0
2024-05-02 11:55:00,30.4,30.45,30.4,30.41,313484.0,30.0798,30.1293,30.0798,30.0897,313484.0
2024-05-02 12:00:00,30.41,30.43,30.38,30.39,369487.0,30.0897,30.1095,30.06,30.0699,369487.0
2024-05-02 12:05:00,30.39,30.39,30.34,30.35,244951.0,30.0699,30.0699,30.0204,30.0303,244951.0
2024-05-02 12:10:00,30.36,30.37,30.3,30.31,269073.0,30.0402,30.0501,29.9808,29.9907,269073.0
2024-05-02 12:15:00,30.3,30.33,30.27,30.29,279403.0,29.9808,30.0105,29.9512,29.971,279403.0
2024-05-02 12:20:00,30.29,30.34,30.27,30.34,250022.0,29.971,30.0204,29.9512,30.0204,250022.0
2024-05-02 12:25:00,30.34,30.35,30.31,30.34,243369.0,30.0204,30.0303,29.9907,30.0204,243369.0
2024-05-02 12:30:00,30.34,30.35,30.29,30.33,386810.0,30.0204,30.0303,29.971,30.0105,386810.0
2024-05-02 12:35:00,30.32,30.33,30.29,30.33,232580.0,30.0006,30.0105,29.971,30.0105,232580.0
2024-05-02 12:40:00,30.32,30.34,30.31,30.33,191759.0,30.0006,30.0204,29.9907,30.0105,191759.0
2024-05-02 12:45:00,30.33,30.33,30.3,30.32,195606.0,30.0105,30.0105,29.9808,30.0006,195606.0
2024-05-02 12:50:00,30.32,30.34,30.31,30.32,246034.0,30.0006,30.0204,29.9907,30.0006,246034.0
2024-05-02 12:55:00,30.32,30.33,30.28,30.3,369474.0,30.0006,30.0105,29.9611,29.9808,369474.0
2024-05-02 13:00:00,30.3,30.34,30.29,30.33,471828.0,29.9808,30.0204,29.971,30.0105,471828.0
2024-05-02 13:05:00,30.33,30.35,30.29,30.32,601077.0,30.0105,30.0303,29.971,30.0006,601077.0
2024-05-02 13:10:00,30.32,30.35,30.29,30.34,411944.0,30.0006,30.0303,29.971,30.0204,411944.0
2024-05-02 13:15:00,30.34,30.35,30.28,30.29,310211.0,30.0204,30.0303,29.9611,29.971,310211.0
2024-05-02 13:20:00,30.29,30.3,30.25,30.28,310441.0,29.971,29.9808,29.9314,29.9611,310441.0
2024-05-02 13:25:00,30.28,30.35,30.25,30.34,434106.0,29.9611,30.0303,29.9314,30.0204,434106.0
2024-05-02 13:30:00,30.35,30.39,30.31,30.32,500699.0,30.0303,30.0699,29.9907,30.0006,500699.0
2024-05-02 13:35:00,30.31,30.32,30.29,30.3,246714.0,29.9907,30.0006,29.971,29.9808,246714.0
2024-05-02 13:40:00,30.3,30.31,30.28,30.3,283466.0,29.9808,29.9907,29.9611,29.9808,283466.0
2024-05-02 13:45:00,30.29,30.3,30.27,30.28,266446.0,29.971,29.9808,29.9512,29.9611,266446.0
2024-05-02 13:50:00,30.27,30.31,30.27,30.3,275426.0,29.9512,29.9907,29.9512,29.9808,275426.0
2024-05-02 13:55:00,30.29,30.31,30.28,30.28,230721.0,29.971,29.9907,29.9611,29.9611,230721.0
2024-05-02 14:00:00,30.29,30.31,30.27,30.28,347006.0,29.971,29.9907,29.9512,29.9611,347006.0
2024-05-02 14:05:00,30.28,30.33,30.26,30.32,338075.0,29.9611,30.0105,29.9413,30.0006,338075.0
2024-05-02 14:10:00,30.32,30.37,30.31,30.37,379464.0,30.0006,30.0501,29.9907,30.0501,379464.0
2024-05-02 14:15:00,30.37,30.37,30.32,30.33,467061.0,30.0501,30.0501,30.0006,30.0105,467061.0
2024-05-02 14:20:00,30.32,30.35,30.3,30.33,278696.0,30.0006,30.0303,29.9808,30.0105,278696.0
2024-05-02 14:25:00,30.33,30.36,30.33,30.34,260372.0,30.0105,30.0402,30.0105,30.0204,260372.0
2024-05-02 14:30:00,30.34,30.38,30.34,30.35,424707.0,30.0204,30.06,30.0204,30.0303,424707.0
2024-05-02 14:35:00,30.36,30.41,30.35,30.38,440503.0,30.0402,30.0897,30.0303,30.06,440503.0
2024-05-02 14:40:00,30.39,30.42,30.37,30.42,332926.0,30.0699,30.0996,30.0501,30.0996,332926.0
2024-05-02 14:45:00,30.41,30.48,30.4,30.46,469091.0,30.0897,30.159,30.0798,30.1392,469091.0
2024-05-02 14:50:00,30.46,30.48,30.41,30.41,482534.0,30.1392,30.159,30.0897,30.0897,482534.0
2024-05-02 14:55:00,30.41,30.44,30.39,30.44,274494.0,30.0897,30.1194,30.0699,30.1194,274494.0
2024-05-02 15:00:00,30.44,30.45,30.37,30.39,364648.0,30.1194,30.1293,30.0501,30.0699,364648.0
2024-05-02 15:05:00,30.39,30.45,30.38,30.44,483133.0,30.0699,30.1293,30.06,30.1194,483133.0
2024-05-02 15:10:00,30.44,30.44,30.38,30.4,482037.0,30.1194,30.1194,30.06,30.0798,482037.0
2024-05-02 15:15:00,30.4,30.42,30.37,30.41,344161.0,30.0798,30.0996,30.0501,30.0897,344161.0
2024-05-02 15:20:00,30.41,30.46,30.39,30.45,573252.0,30.0897,30.1392,30.0699,30.1293,573252.0
2024-05-02 15:25:00,30.45,30.5,30.43,30.48,440350.0,30.1293,30.1787,30.1095,30.159,440350.0
2024-05-02 15:30:00,30.49,30.49,30.43,30.45,626038.0,30.1688,30.1688,30.1095,30.1293,626038.0
2024-05-02 15:35:00,30.44,30.45,30.4,30.41,563083.0,30.1194,30.1293,30.0798,30.0897,563083.0
2024-05-02 15:40:00,30.41,30.41,30.34,30.35,751296.0,30.0897,30.0897,30.0204,30.0303,751296.0
2024-05-02 15:45:00,30.35,30.35,30.3,30.31,776105.0,30.0303,30.0303,29.9808,29.9907,776105.0
2024-05-02 15:50:00,30.32,30.36,30.29,30.36,1438851.0,30.0006,30.0402,29.971,30.0402,1438851.0
2024-05-02 15:55:00,30.36,30.52,30.35,30.51,2576604.0,30.0402,30.1985,30.0303,30.1886,2576604.0
2024-05-03 09:30:00,30.98,31.06,30.84,30.93,1447173.0,30.6537,30.7328,30.5152,30.6042,1447173.0
2024-05-03 09:35:00,30.93,31.01,30.92,30.96,640077.0,30.6042,30.6834,30.5943,30.6339,640077.0
2024-05-03 09:40:00,30.95,31.0,30.87,30.95,887629.0,30.624,30.6735,30.5448,30.624,887629.0
2024-05-03 09:45:00,30.94,31.05,30.92,31.01,859942.0,30.6141,30.7229,30.5943,30.6834,859942.0
2024-05-03 09:50:00,31.02,31.02,30.93,30.99,516617.0,30.6933,30.6933,30.6042,30.6636,516617.0
2024-05-03 09:55:00,30.99,31.01,30.92,30.94,345795.0,30.6636,30.6834,30.5943,30.6141,345795.0
2024-05-03 10:00:00,30.95,31.02,30.83,30.86,796929.0,30.624,30.6933,30.5053,30.535,796929.0
2024-05-03 10:05:00,30.83,30.94,30.75,30.83,623395.0,30.5053,30.6141,30.4261,30.5053,623395.0
2024-05-03 10:10:00,30.84,30.87,30.78,30.84,402965.0,30.5152,30.5448,30.4558,30.5152,402965.0
2024-05-03 10:15:00,30.85,30.94,30.82,30.91,383982.0,30.5251,30.6141,30.4954,30.5844,383982.0
2024-05-03 10:20:00,30.91,30.92,30.85,30.87,319675.0,30.5844,30.5943,30.5251,30.5448,319675.0
2024-05-03 10:25:00,30.87,30.94,30.82,30.91,460535.0,30.5448,30.6141,30.4954,30.5844,460535.0
2024-05-03 10:30:00,30.91,30.97,30.9,30.92,336382.0,30.5844,30.6438,30.5745,30.5943,336382.0
2024-05-03 10:35:00,30.92,30.98,30.89,30.97,309445.0,30.5943,30.6537,30.5646,30.6438,309445.0
2024-05-03 10:40:00,30.96,31.0,30.92,31.0,310648.0,30.6339,30.6735,30.5943,30.6735,310648.0
2024-05-03 10:45:00,31.0,31.0,30.96,30.96,319484.0,30.6735,30.6735,30.6339,30.6339,319484.0
2024-05-03 10:50:00,30.96,30.97,30.84,30.86,324979.0,30.6339,30.6438,30.5152,30.535,324979.0
2024-05-03 10:55:00,30.85,30.88,30.77,30.79,388095.0,30.5251,30.5547,30.4459,30.4657,388095.0
2024-05-03 11:00:00,30.79,30.81,30.76,30.77,281580.0,30.4657,30.4855,30.436,30.4459,281580.0
2024-05-03 11:05:00,30.77,30.83,30.76,30.77,340347.0,30.4459,30.5053,30.436,30.4459,340347.0
2024-05-03 11:10:00,30.78,30.82,30.76,30.8,234822.0,30.4558,30.4954,30.436,30.4756,234822.0
2024-05-03 11:15:00,30.8,30.86,30.8,30.84,195153.0,30.4756,30.535,30.4756,30.5152,195153.0
2024-05-03 11:20:00,30.84,30.86,30.8,30.82,252484.0,30.5152,30.535,30.4756,30.4954,252484.0
2024-05-03 11:25:00,30.82,30.84,30.81,30.83,158304.0,30.4954,30.5152,30.4855,30.5053,158304.0
2024-05-03 11:30:00,30.83,30.87,30.82,30.87,187177.0,30.5053,30.5448,30.4954,30.5448,187177.0
2024-05-03 11:35:00,30.87,30.92,30.84,30.9,241791.0,30.5448,30.5943,30.5152,30.5745,241791.0
2024-05-03 11:40:00,30.91,30.92,30.87,30.89,245547.0,30.5844,30.5943,30.5448,30.5646,245547.0
2024-05-03 11:45:00,30.89,30.91,30.85,30.88,271928.0,30.5646,30.5844,30.5251,30.5547,271928.0
2024-05-03 11:50:00,30.88,30.89,30.85,30.88,278606.0,30.5547,30.5646,30.5251,30.5547,278606.0
2024-05-03 11:55:00,30.88,30.9,30.85,30.85,203799.0,30.5547,30.5745,30.5251,30.5251,203799.0
2024-05-03 12:00:00,30.86,30.88,30.84,30.87,165814.0,30.535,30.5547,30.5152,30.5448,165814.0
2024-05-03 12:05:00,30.87,30.92,30.84,30.92,336920.0,30.5448,30.5943,30.5152,30.5943,336920.0
2024-05-03 12:10:00,30.91,30.92,30.88,30.9,192150.0,30.5844,30.5943,30.5547,30.5745,192150.0
2024-05-03 12:15:00,30.9,30.93,30.89,30.9,168825.0,30.5745,30.6042,30.5646,30.5745,168825.0
2024-05-03 12:20:00,30.91,30.91,30.87,30.89,173483.0,30.5844,30.5844,30.5448,30.5646,173483.0
2024-05-03 12:25:00,30.89,30.91,30.87,30.88,86034.0,30.5646,30.5844,30.5448,30.5547,86034.0
2024-05-03 12:30:00,30.87,30.89,30.85,30.86,189403.0,30.5448,30.5646,30.5251,30.535,189403.0
2024-05-03 12:35:00,30.87,30.92,30.85,30.9,287581.0,30.5448,30.5943,30.5251,30.5745,287581.0
2024-05-03 12:40:00,30.91,30.92,30.86,30.88,180545.0,30.5844,30.5943,30.535,30.5547,180545.0
2024-05-03 12:45:00,30.88,30.9,30.83,30.84,191997.0,30.5547,30.5745,30.5053,30.5152,191997.0
2024-05-03 12:50:00,30.84,30.85,30.78,30.79,332478.0,30.5152,30.5251,30.4558,30.4657,332478.0
2024-05-03 12:55:00,30.8,30.82,30.77,30.8,407009.0,30.4756,30.4954,30.4459,30.4756,407009.0
2024-05-03 13:00:00,30.8,30.81,30.76,30.79,157071.0,30.4756,30.4855,30.436,30.4657,157071.0
2024-05-03 13:05:00,30.79,30.82,30.77,30.8,210161.0,30.4657,30.4954,30.4459,30.4756,210161.0
2024-05-03 13:10:00,30.8,30.85,30.8,30.84,206465.0,30.4756,30.5251,30.4756,30.5152,206465.0
2024-05-03 13:15:00,30.84,30.84,30.79,30.82,152992.0,30.5152,30.5152,30.4657,30.4954,152992.0
2024-05-03 13:20:00,30.82,30.82,30.76,30.78,200817.0,30.4954,30.4954,30.436,30.4558,200817.0
2024-05-03 13:25:00,30.78,30.79,30.74,30.75,311940.0,30.4558,30.4657,30.4162,30.4261,311940.0
2024-05-03 13:30:00,30.74,30.76,30.7,30.72,217562.0,30.4162,30.436,30.3766,30.3964,217562.0
2024-05-03 13:35:00,30.73,30.76,30.72,30.75,218432.0,30.4063,30.436,30.3964,30.4261,218432.0
2024-05-03 13:40:00,30.74,30.76,30.72,30.73,196833.0,30.4162,30.436,30.3964,30.4063,196833.0
2024-05-03 13:45:00,30.73,30.74,30.7,30.73,147204.0,30.4063,30.4162,30.3766,30.4063,147204.0
2024-05-03 13:50:00,30.72,30.77,30.72,30.76,166731.0,30.3964,30.4459,30.3964,30.436,166731.0
2024-05-03 13:55:00,30.77,30.78,30.74,30.76,187752.0,30.4459,30.4558,30.4162,30.436,187752.0
2024-05-03 14:00:00,30.76,30.76,30.73,30.75,135962.0,30.436,30.436,30.4063,30.4261,135962.0
2024-05-03 14:05:00,30.75,30.8,30.74,30.8,150048.0,30.4261,30.4756,30.4162,30.4756,150048.0
2024-05-03 14:10:00,30.8,30.81,30.77,30.78,141574.0,30.4756,30.4855,30.4459,30.4558,141574.0
2024-05-03 14:15:00,30.79,30.79,30.76,30.77,188305.0,30.4657,30.4657,30.436,30.4459,188305.0
2024-05-03 14:20:00,30.77,30.81,30.75,30.79,291824.0,30.4459,30.4855,30.4261,30.4657,291824.0
2024-05-03 14:25:00,30.79,30.82,30.78,30.8,265047.0,30.4657,30.4954,30.4558,30.4756,265047.0
2024-05-03 14:30:00,30.8,30.84,30.8,30.81,179574.0,30.4756,30.5152,30.4756,30.4855,179574.0
2024-05-03 14:35:00,30.8,30.84,30.8,30.81,159101.0,30.4756,30.5152,30.4756,30.4855,159101.0
2024-05-03 14:40:00,30.8,30.82,30.78,30.79,208876.0,30.4756,30.4954,30.4558,30.4657,208876.0
2024-05-03 14:45:00,30.79,30.81,30.77,30.8,165381.0,30.4657,30.4855,30.4459,30.4756,165381.0
2024-05-03 14:50:00,30.81,30.84,30.8,30.83,244054.0,30.4855,30.5152,30.4756,30.5053,244054.0
2024-05-03 14:55:00,30.83,30.86,30.81,30.86,261131.0,30.5053,30.535,30.4855,30.535,261131.0
2024-05-03 15:00:00,30.86,30.86,30.78,30.85,363470.0,30.535,30.535,30.4558,30.5251,363470.0
2024-05-03 15:05:00,30.85,30.88,30.85,30.86,248622.0,30.5251,30.5547,30.5251,30.535,248622.0
2024-05-03 15:10:00,30.86,30.87,30.83,30.83,263875.0,30.535,30.5448,30.5053,30.5053,263875.0
2024-05-03 15:15:00,30.83,30.86,30.82,30.85,218013.0,30.5053,30.535,30.4954,30.5251,218013.0
2024-05-03 15:20:00,30.85,30.88,30.84,30.87,228747.0,30.5251,30.5547,30.5152,30.5448,228747.0
2024-05-03 15:25:00,30.87,30.89,30.85,30.88,290405.0,30.5448,30.5646,30.5251,30.5547,290405.0
2024-05-03 15:30:00,30.89,30.89,30.83,30.86,353292.0,30.5646,30.5646,30.5053,30.535,353292.0
2024-05-03 15:35:00,30.86,30.88,30.84,30.85,301881.0,30.535,30.5547,30.5152,30.5251,301881.0
2024-05-03 15:40:00,30.85,30.89,30.84,30.88,443154.0,30.5251,30.5646,30.5152,30.5547,443154.0
2024-05-03 15:45:00,30.87,30.89,30.85,30.86,578154.0,30.5448,30.5646,30.5251,30.535,578154.0
2024-05-03 15:50:00,30.85,30.9,30.83,30.87,986998.0,30.5251,30.5745,30.5053,30.5448,986998.0
2024-05-03 15:55:00,30.86,30.9,30.86,30.9,1723776.0,30.535,30.5745,30.535,30.5745,1723776.0
2024-05-06 09:30:00,31.12,31.2,31.03,31.1,1112363.0,30.9165,30.996,30.8271,30.8966,1112363.0
2024-05-06 09:35:00,31.1,31.1,30.97,31.01,646619.0,30.8966,30.8966,30.7675,30.8072,646619.0
2024-05-06 09:40:00,31.01,31.02,30.97,31.0,685991.0,30.8072,30.8171,30.7675,30.7973,685991.0
2024-05-06 09:45:00,31.0,31.12,30.99,31.1,651654.0,30.7973,30.9165,30.7873,30.8966,651654.0
2024-05-06 09:50:00,31.1,31.14,31.08,31.12,404994.0,30.8966,30.9364,30.8768,30.9165,404994.0
2024-05-06 09:55:00,31.12,31.13,31.07,31.09,309418.0,30.9165,30.9264,30.8668,30.8867,309418.0
2024-05-06 10:00:00,31.1,31.14,31.08,31.11,270799.0,30.8966,30.9364,30.8768,30.9066,270799.0
2024-05-06 10:05:00,31.1,31.14,31.1,31.12,308752.0,30.8966,30.9364,30.8966,30.9165,308752.0
2024-05-06 10:10:00,31.13,31.15,31.09,31.13,493936.0,30.9264,30.9463,30.8867,30.9264,493936.0
2024-05-06 10:15:00,31.14,31.2,31.12,31.2,376340.0,30.9364,30.996,30.9165,30.996,376340.0
2024-05-06 10:20:00,31.2,31.2,31.14,31.14,423432.0,30.996,30.996,30.9364,30.9364,423432.0
2024-05-06 10:25:00,31.15,31.16,31.1,31.11,305967.0,30.9463,30.9562,30.8966,30.9066,305967.0
2024-05-06 10:30:00,31.11,31.12,31.07,31.08,334044.0,30.9066,30.9165,30.8668,30.8768,334044.0
2024-05-06 10:35:00,31.08,31.11,31.06,31.09,322079.0,30.8768,30.9066,30.8569,30.8867,322079.0
2024-05-06 10:40:00,31.09,31.1,31.01,31.04,320722.0,30.8867,30.8966,30.8072,30.837,320722.0
2024-05-06 10:45:00,31.04,31.04,31.0,31.02,244863.0,30.837,30.837,30.7973,30.8171,244863.0
2024-05-06 10:50:00,31.01,31.03,30.97,30.97,324377.0,30.8072,30.8271,30.7675,30.7675,324377.0
2024-05-06 10:55:00,30.98,30.99,30.95,30.95,228035.0,30.7774,30.7873,30.7476,30.7476,228035.0
2024-05-06 11:00:00,30.96,30.97,30.91,30.92,332061.0,30.7575,30.7675,30.7079,30.7178,332061.0
2024-05-06 11:05:00,30.92,30.92,30.9,30.91,386948.0,30.7178,30.7178,30.6979,30.7079,386948.0
2024-05-06 11:10:00,30.92,30.92,30.86,30.86,400539.0,30.7178,30.7178,30.6582,30.6582,400539.0
2024-05-06 11:15:00,30.87,30.87,30.82,30.83,345147.0,30.6681,30.6681,30.6185,30.6284,345147.0
2024-05-06 11:20:00,30.83,30.86,30.79,30.85,508245.0,30.6284,30.6582,30.5887,30.6483,508245.0
2024-05-06 11:25:00,30.84,30.88,30.81,30.82,351601.0,30.6383,30.6781,30.6085,30.6185,351601.0
2024-05-06 11:30:00,30.82,30.85,30.8,30.85,305655.0,30.6185,30.6483,30.5986,30.6483,305655.0
2024-05-06 11:35:00,30.85,30.87,30.83,30.86,193219.0,30.6483,30.6681,30.6284,30.6582,193219.0
2024-05-06 11:40:00,30.87,30.87,30.85,30.86,158604.0,30.6681,30.6681,30.6483,30.6582,158604.0
2024-05-06 11:45:00,30.86,30.93,30.85,30.91,324410.0,30.6582,30.7277,30.6483,30.7079,324410.0
2024-05-06 11:50:00,30.91,30.93,30.89,30.89,214333.0,30.7079,30.7277,30.688,30.688,214333.0
2024-05-06 11:55:00,30.9,30.95,30.89,30.91,343144.0,30.6979,30.7476,30.688,30.7079,343144.0
2024-05-06 12:00:00,30.92,30.92,30.85,30.89,282048.0,30.7178,30.7178,30.6483,30.688,282048.0
2024-05-06 12:05:00,30.89,30.89,30.86,30.88,120668.0,30.688,30.688,30.6582,30.6781,120668.0
2024-05-06 12:10:00,30.88,30.88,30.85,30.85,202702.0,30.6781,30.6781,30.6483,30.6483,202702.0
2024-05-06 12:15:00,30.86,30.86,30.82,30.82,219302.0,30.6582,30.6582,30.6185,30.6185,219302.0
2024-05-06 12:20:00,30.82,30.83,30.77,30.78,355083.0,30.6185,30.6284,30.5688,30.5787,355083.0
2024-05-06 12:25:00,30.78,30.8,30.76,30.76,319716.0,30.5787,30.5986,30.5588,30.5588,319716.0
2024-05-06 12:30:00,30.77,30.78,30.73,30.77,285939.0,30.5688,30.5787,30.529,30.5688,285939.0
2024-05-06 12:35:00,30.76,30.79,30.75,30.78,192487.0,30.5588,30.5887,30.5489,30.5787,192487.0
2024-05-06 12:40:00,30.78,30.8,30.77,30.79,168615.0,30.5787,30.5986,30.5688,30.5887,168615.0
2024-05-06 12:45:00,30.79,30.82,30.77,30.8,243763.0,30.5887,30.6185,30.5688,30.5986,243763.0
2024-05-06 12:50:00,30.8,30.8,30.76,30.78,111386.0,30.5986,30.5986,30.5588,30.5787,111386.0
2024-05-06 12:55:00,30.78,30.79,30.76,30.79,174559.0,30.5787,30.5887,30.5588,30.5887,174559.0
2024-05-06 13:00:00,30.79,30.8,30.78,30.79,122402.0,30.5887,30.5986,30.5787,30.5887,122402.0
2024-05-06 13:05:00,30.8,30.8,30.76,30.77,180691.0,30.5986,30.5986,30.5588,30.5688,180691.0
2024-05-06 13:10:00,30.76,30.78,30.75,30.78,227698.0,30.5588,30.5787,30.5489,30.5787,227698.0
2024-05-06 13:15:00,30.78,30.78,30.75,30.76,174892.0,30.5787,30.5787,30.5489,30.5588,174892.0
2024-05-06 13:20:00,30.77,30.8,30.76,30.79,154506.0,30.5688,30.5986,30.5588,30.5887,154506.0
2024-05-06 13:25:00,30.79,30.81,30.78,30.8,228482.0,30.5887,30.6085,30.5787,30.5986,228482.0
2024-05-06 13:30:00,30.8,30.82,30.78,30.8,172708.0,30.5986,30.6185,30.5787,30.5986,172708.0
2024-05-06 13:35:00,30.81,30.81,30.77,30.78,260288.0,30.6085,30.6085,30.5688,30.5787,260288.0
2024-05-06 13:40:00,30.79,30.8,30.77,30.8,153596.0,30.5887,30.5986,30.5688,30.5986,153596.0
2024-05-06 13:45:00,30.8,30.81,30.78,30.8,195707.0,30.5986,30.6085,30.5787,30.5986,195707.0
2024-05-06 13:50:00,30.8,30.82,30.79,30.81,108825.0,30.5986,30.6185,30.5887,30.6085,108825.0
2024-05-06 13:55:00,30.82,30.82,30.78,30.79,167839.0,30.6185,30.6185,30.5787,30.5887,167839.0
2024-05-06 14:00:00,30.79,30.83,30.78,30.83,212778.0,30.5887,30.6284,30.5787,30.6284,212778.0
2024-05-06 14:05:00,30.83,30.83,30.81,30.83,119638.0,30.6284,30.6284,30.6085,30.6284,119638.0
2024-05-06 14:10:00,30.82,30.83,30.81,30.82,153808.0,30.6185,30.6284,30.6085,30.6185,153808.0
2024-05-06 14:15:00,30.81,30.83,30.81,30.82,110329.0,30.6085,30.6284,30.6085,30.6185,110329.0
2024-05-06 14:20:00,30.83,30.83,30.78,30.8,223462.0,30.6284,30.6284,30.5787,30.5986,223462.0
2024-05-06 14:25:00,30.8,30.84,30.8,30.84,203806.0,30.5986,30.6383,30.5986,30.6383,203806.0
2024-05-06 14:30:00,30.84,30.85,30.82,30.83,224002.0,30.6383,30.6483,30.6185,30.6284,224002.0
2024-05-06 14:35:00,30.82,30.85,30.82,30.83,160501.0,30.6185,30.6483,30.6185,30.6284,160501.0
2024-05-06 14:40:00,30.84,30.85,30.82,30.84,280955.0,30.6383,30.6483,30.6185,30.6383,280955.0
2024-05-06 14:45:00,30.83,30.85,30.83,30.84,126553.0,30.6284,30.6483,30.6284,30.6383,126553.0
2024-05-06 14:50:00,30.84,30.84,30.78,30.79,303889.0,30.6383,30.6383,30.5787,30.5887,303889.0
2024-05-06 14:55:00,30.79,30.81,30.75,30.77,230017.0,30.5887,30.6085,30.5489,30.5688,230017.0
2024-05-06 15:00:00,30.76,30.77,30.74,30.76,203654.0,30.5588,30.5688,30.539,30.5588,203654.0
2024-05-06 15:05:00,30.77,30.8,30.76,30.79,166073.0,30.5688,30.5986,30.5588,30.5887,166073.0
2024-05-06 15:10:00,30.79,30.79,30.77,30.79,148480.0,30.5887,30.5887,30.5688,30.5887,148480.0
2024-05-06 15:15:00,30.79,30.79,30.75,30.77,179707.0,30.5887,30.5887,30.5489,30.5688,179707.0
2024-05-06 15:20:00,30.76,30.78,30.75,30.77,168475.0,30.5588,30.5787,30.5489,30.5688,168475.0
2024-05-06 15:25:00,30.76,30.78,30.75,30.77,184973.0,30.5588,30.5787,30.5489,30.5688,184973.0
2024-05-06 15:30:00,30.76,30.79,30.75,30.76,195425.0,30.5588,30.5887,30.5489,30.5588,195425.0
2024-05-06 15:35:00,30.75,30.79,30.75,30.78,205145.0,30.5489,30.5887,30.5489,30.5787,205145.0
2024-05-06 15:40:00,30.77,30.81,30.77,30.79,251712.0,30.5688,30.6085,30.5688,30.5887,251712.0
2024-05-06 15:45:00,30.8,30.8,30.77,30.78,238418.0,30.5986,30.5986,30.5688,30.5787,238418.0
2024-05-06 15:50:00,30.77,30.89,30.75,30.89,1063111.0,30.5688,30.688,30.5489,30.688,1063111.0
2024-05-06 15:55:00,30.89,30.99,30.88,30.98,3082193.0,30.688,30.7873,30.6781,30.7774,3082193.0
2024-05-07 09:30:00,31.11,31.2,31.06,31.1,1080724.0,30.9066,30.996,30.8569,30.8966,1080724.0
2024-05-07 09:35:00,31.1,31.2,31.07,31.19,494557.0,30.8966,30.996,30.8668,30.986,494557.0
2024-05-07 09:40:00,31.19,31.28,31.18,31.26,794950.0,30.986,31.0754,30.9761,31.0556,794950.0
2024-05-07 09:45:00,31.26,31.26,31.14,31.16,505681.0,31.0556,31.0556,30.9364,30.9562,505681.0
2024-05-07 09:50:00,31.16,31.24,31.15,31.24,407757.0,30.9562,31.0357,30.9463,31.0357,407757.0
2024-05-07 09:55:00,31.24,31.25,31.15,31.2,449238.0,31.0357,31.0456,30.9463,30.996,449238.0
2024-05-07 10:00:00,31.21,31.21,31.17,31.17,302284.0,31.0059,31.0059,30.9662,30.9662,302284.0
2024-05-07 10:05:00,31.18,31.22,31.17,31.21,236528.0,30.9761,31.0158,30.9662,31.0059,236528.0
2024-05-07 10:10:00,31.21,31.27,31.21,31.27,397889.0,31.0059,31.0655,31.0059,31.0655,397889.0
2024-05-07 10:15:00,31.27,31.45,31.26,31.42,1140375.0,31.0655,31.2443,31.0556,31.2145,1140375.0
2024-05-07 10:20:00,31.42,31.44,31.3,31.34,485481.0,31.2145,31.2344,31.0953,31.1351,485481.0
2024-05-07 10:25:00,31.34,31.36,31.3,31.31,378852.0,31.1351,31.1549,31.0953,31.1053,378852.0
2024-05-07 10:30:00,31.3,31.34,31.25,31.29,365518.0,31.0953,31.1351,31.0456,31.0854,365518.0
2024-05-07 10:35:00,31.28,31.3,31.21,31.23,567472.0,31.0754,31.0953,31.0059,31.0258,567472.0
2024-05-07 10:40:00,31.23,31.25,31.18,31.19,423040.0,31.0258,31.0456,30.9761,30.986,423040.0
2024-05-07 10:45:00,31.19,31.2,31.14,31.2,411341.0,30.986,30.996,30.9364,30.996,411341.0
2024-05-07 10:50:00,31.2,31.22,31.18,31.2,313684.0,30.996,31.0158,30.9761,30.996,313684.0
2024-05-07 10:55:00,31.2,31.22,31.18,31.21,331542.0,30.996,31.0158,30.9761,31.0059,331542.0
2024-05-07 11:00:00,31.2,31.26,31.18,31.25,333069.0,30.996,31.0556,30.9761,31.0456,333069.0
2024-05-07 11:05:00,31.25,31.25,31.14,31.16,348497.0,31.0456,31.0456,30.9364,30.9562,348497.0
2024-05-07 11:10:00,31.16,31.16,31.13,31.14,319695.0,30.9562,30.9562,30.9264,30.9364,319695.0
2024-05-07 11:15:00,31.14,31.17,31.12,31.15,350749.0,30.9364,30.9662,30.9165,30.9463,350749.0
2024-05-07 11:20:00,31.16,31.2,31.14,31.19,243618.0,30.9562,30.996,30.9364,30.986,243618.0
2024-05-07 11:25:00,31.18,31.22,31.17,31.19,220884.0,30.9761,31.0158,30.9662,30.986,220884.0
2024-05-07 11:30:00,31.19,31.2,31.12,31.14,322658.0,30.986,30.996,30.9165,30.9364,322658.0
2024-05-07 11:35:00,31.14,31.15,31.12,31.14,170539.0,30.9364,30.9463,30.9165,30.9364,170539.0
2024-05-07 11:40:00,31.15,31.16,31.12,31.16,161264.0,30.9463,30.9562,30.9165,30.9562,161264.0
2024-05-07 11:45:00,31.15,31.18,31.14,31.16,174021.0,30.9463,30.9761,30.9364,30.9562,174021.0
2024-05-07 11:50:00,31.16,31.22,31.15,31.21,286173.0,30.9562,31.0158,30.9463,31.0059,286173.0
2024-05-07 11:55:00,31.21,31.22,31.2,31.21,122631.0,31.0059,31.0158,30.996,31.0059,122631.0
2024-05-07 12:00:00,31.21,31.21,31.18,31.2,167448.0,31.0059,31.0059,30.9761,30.996,167448.0
2024-05-07 12:05:00,31.21,31.22,31.17,31.21,250163.0,31.0059,31.0158,30.9662,31.0059,250163.0
2024-05-07 12:10:00,31.21,31.22,31.19,31.2,138462.0,31.0059,31.0158,30.986,30.996,138462.0
2024-05-07 12:15:00,31.2,31.22,31.19,31.21,123310.0,30.996,31.0158,30.986,31.0059,123310.0
2024-05-07 12:20:00,31.21,31.23,31.21,31.23,142420.0,31.0059,31.0258,31.0059,31.0258,142420.0
2024-05-07 12:25:00,31.23,31.24,31.21,31.21,136046.0,31.0258,31.0357,31.0059,31.0059,136046.0
2024-05-07 12:30:00,31.21,31.23,31.17,31.18,317138.0,31.0059,31.0258,30.9662,30.9761,317138.0
2024-05-07 12:35:00,31.18,31.2,31.17,31.19,221787.0,30.9761,30.996,30.9662,30.986,221787.0
2024-05-07 12:40:00,31.19,31.2,31.14,31.15,245444.0,30.986,30.996,30.9364,30.9463,245444.0
2024-05-07 12:45:00,31.14,31.15,31.1,31.1,234885.0,30.9364,30.9463,30.8966,30.8966,234885.0
2024-05-07 12:50:00,31.11,31.12,31.06,31.07,346792.0,30.9066,30.9165,30.8569,30.8668,346792.0
2024-05-07 12:55:00,31.06,31.1,31.03,31.09,229115.0,30.8569,30.8966,30.8271,30.8867,229115.0
2024-05-07 13:00:00,31.09,31.1,31.06,31.08,134714.0,30.8867,30.8966,30.8569,30.8768,134714.0
2024-05-07 13:05:00,31.07,31.1,31.06,31.1,242278.0,30.8668,30.8966,30.8569,30.8966,242278.0
2024-05-07 13:10:00,31.1,31.12,31.08,31.09,132417.0,30.8966,30.9165,30.8768,30.8867,132417.0
2024-05-07 13:15:00,31.09,31.1,31.06,31.07,141258.0,30.8867,30.8966,30.8569,30.8668,141258.0
2024-05-07 13:20:00,31.08,31.1,31.07,31.1,115349.0,30.8768,30.8966,30.8668,30.8966,115349.0
2024-05-07 13:25:00,31.1,31.11,31.07,31.08,127137.0,30.8966,30.9066,30.8668,30.8768,127137.0
2024-05-07 13:30:00,31.09,31.09,31.04,31.07,203152.0,30.8867,30.8867,30.837,30.8668,203152.0
2024-05-07 13:35:00,31.07,31.08,31.05,31.05,122744.0,30.8668,30.8768,30.847,30.847,122744.0
2024-05-07 13:40:00,31.05,31.06,31.04,31.05,174962.0,30.847,30.8569,30.837,30.847,174962.0
2024-05-07 13:45:00,31.05,31.05,30.95,30.96,476083.0,30.847,30.847,30.7476,30.7575,476083.0
2024-05-07 13:50:00,30.95,31.01,30.95,30.97,232798.0,30.7476,30.8072,30.7476,30.7675,232798.0
2024-05-07 13:55:00,30.98,30.99,30.92,30.94,221816.0,30.7774,30.7873,30.7178,30.7377,221816.0
2024-05-07 14:00:00,30.94,30.99,30.93,30.98,177400.0,30.7377,30.7873,30.7277,30.7774,177400.0
2024-05-07 14:05:00,30.98,31.0,30.95,31.0,169806.0,30.7774,30.7973,30.7476,30.7973,169806.0
2024-05-07 14:10:00,31.0,31.0,30.97,30.97,215159.0,30.7973,30.7973,30.7675,30.7675,215159.0
2024-05-07 14:15:00,30.97,30.98,30.94,30.95,167301.0,30.7675,30.7774,30.7377,30.7476,167301.0
2024-05-07 14:20:00,30.95,30.97,30.93,30.95,152058.0,30.7476,30.7675,30.7277,30.7476,152058.0
2024-05-07 14:25:00,30.95,30.96,30.92,30.94,248188.0,30.7476,30.7575,30.7178,30.7377,248188.0
2024-05-07 14:30:00,30.94,30.95,30.88,30.89,270269.0,30.7377,30.7476,30.6781,30.688,270269.0
2024-05-07 14:35:00,30.9,30.91,30.88,30.89,187369.0,30.6979,30.7079,30.6781,30.688,187369.0
2024-05-07 14:40:00,30.89,30.91,30.88,30.9,120006.0,30.688,30.7079,30.6781,30.6979,120006.0
2024-05-07 14:45:00,30.9,30.9,30.88,30.89,248651.0,30.6979,30.6979,30.6781,30.688,248651.0
2024-05-07 14:50:00,30.88,30.89,30.86,30.87,197078.0,30.6781,30.688,30.6582,30.6681,197078.0
2024-05-07 14:55:00,30.87,30.88,30.86,30.87,109706.0,30.6681,30.6781,30.6582,30.6681,109706.0
2024-05-07 15:00:00,30.88,30.89,30.86,30.88,251945.0,30.6781,30.688,30.6582,30.6781,251945.0
2024-05-07 15:05:00,30.88,30.89,30.85,30.86,351195.0,30.6781,30.688,30.6483,30.6582,351195.0
2024-05-07 15:10:00,30.87,30.89,30.79,30.85,1159236.0,30.6681,30.688,30.5887,30.6483,1159236.0
2024-05-07 15:15:00,30.85,30.91,30.82,30.84,486753.0,30.6483,30.7079,30.6185,30.6383,486753.0
2024-05-07 15:20:00,30.83,30.84,30.79,30.82,512951.0,30.6284,30.6383,30.5887,30.6185,512951.0
2024-05-07 15:25:00,30.83,30.83,30.77,30.77,301918.0,30.6284,30.6284,30.5688,30.5688,301918.0
2024-05-07 15:30:00,30.78,30.8,30.77,30.8,299431.0,30.5787,30.5986,30.5688,30.5986,299431.0
2024-05-07 15:35:00,30.79,30.81,30.73,30.77,600239.0,30.5887,30.6085,30.529,30.5688,600239.0
2024-05-07 15:40:00,30.77,30.79,30.72,30.72,483649.0,30.5688,30.5887,30.5191,30.5191,483649.0
2024-05-07 15:45:00,30.73,30.77,30.7,30.76,644888.0,30.529,30.5688,30.4992,30.5588,644888.0
2024-05-07 15:50:00,30.76,30.8,30.71,30.71,918785.0,30.5588,30.5986,30.5092,30.5092,918785.0
2024-05-07 15:55:00,30.71,30.72,30.61,30.66,4070202.0,30.5092,30.5191,30.4098,30.4595,4070202.0
2024-05-08 09:30:00,30.0,30.15,29.9,29.95,2174366.0,29.8038,29.9528,29.7045,29.7541,2174366.0
2024-05-08 09:35:00,29.95,30.03,29.92,30.01,816922.0,29.7541,29.8336,29.7243,29.8138,816922.0
2024-05-08 09:40:00,30.01,30.03,29.96,30.03,687987.0,29.8138,29.8336,29.7641,29.8336,687987.0
2024-05-08 09:45:00,30.03,30.09,29.99,29.99,883848.0,29.8336,29.8932,29.7939,29.7939,883848.0
2024-05-08 09:50:00,30.0,30.06,29.95,30.01,672563.0,29.8038,29.8634,29.7541,29.8138,672563.0
2024-05-08 09:55:00,30.01,30.05,29.99,30.0,623075.0,29.8138,29.8535,29.7939,29.8038,623075.0
2024-05-08 10:00:00,30.0,30.01,29.87,29.87,960970.0,29.8038,29.8138,29.6747,29.6747,960970.0
2024-05-08 10:05:00,29.89,29.9,29.8,29.84,1043040.0,29.6945,29.7045,29.6051,29.6449,1043040.0
2024-05-08 10:10:00,29.83,29.89,29.83,29.89,687442.0,29.6349,29.6945,29.6349,29.6945,687442.0
2024-05-08 10:15:00,29.89,29.91,29.87,29.89,676172.0,29.6945,29.7144,29.6747,29.6945,676172.0
2024-05-08 10:20:00,29.9,29.94,29.88,29.88,466836.0,29.7045,29.7442,29.6846,29.6846,466836.0
2024-05-08 10:25:00,29.89,29.94,29.88,29.91,541251.0,29.6945,29.7442,29.6846,29.7144,541251.0
2024-05-08 10:30:00,29.91,29.92,29.85,29.88,650404.0,29.7144,29.7243,29.6548,29.6846,650404.0
2024-05-08 10:35:00,29.88,29.91,29.87,29.89,445014.0,29.6846,29.7144,29.6747,29.6945,445014.0
2024-05-08 10:40:00,29.9,29.91,29.87,29.9,528991.0,29.7045,29.7144,29.6747,29.7045,528991.0
2024-05-08 10:45:00,29.9,29.96,29.88,29.93,766697.0,29.7045,29.7641,29.6846,29.7343,766697.0
2024-05-08 10:50:00,29.94,29.94,29.9,29.91,407582.0,29.7442,29.7442,29.7045,29.7144,407582.0
2024-05-08 10:55:00,29.92,29.92,29.86,29.9,451657.0,29.7243,29.7243,29.6647,29.7045,451657.0
2024-05-08 11:00:00,29.9,29.94,29.88,29.89,392787.0,29.7045,29.7442,29.6846,29.6945,392787.0
2024-05-08 11:05:00,29.9,29.92,29.87,29.9,493538.0,29.7045,29.7243,29.6747,29.7045,493538.0
2024-05-08 11:10:00,29.9,29.9,29.83,29.86,424493.0,29.7045,29.7045,29.6349,29.6647,424493.0
2024-05-08 11:15:00,29.86,29.87,29.83,29.85,332633.0,29.6647,29.6747,29.6349,29.6548,332633.0
2024-05-08 11:20:00,29.84,29.85,29.81,29.82,433742.0,29.6449,29.6548,29.6151,29.625,433742.0
2024-05-08 11:25:00,29.82,29.83,29.75,29.79,872362.0,29.625,29.6349,29.5555,29.5952,872362.0
2024-05-08 11:30:00,29.8,29.82,29.78,29.79,687961.0,29.6051,29.625,29.5853,29.5952,687961.0
2024-05-08 11:35:00,29.79,29.83,29.78,29.82,712824.0,29.5952,29.6349,29.5853,29.625,712824.0
2024-05-08 11:40:00,29.82,29.87,29.81,29.86,729106.0,29.625,29.6747,29.6151,29.6647,729106.0
2024-05-08 11:45:00,29.85,29.86,29.76,29.8,431237.0,29.6548,29.6647,29.5654,29.6051,431237.0
2024-05-08 11:50:00,29.8,29.81,29.78,29.8,472087.0,29.6051,29.6151,29.5853,29.6051,472087.0
2024-05-08 11:55:00,29.8,29.81,29.79,29.8,198235.0,29.6051,29.6151,29.5952,29.6051,198235.0
2024-05-08 12:00:00,29.8,29.82,29.78,29.8,306362.0,29.6051,29.625,29.5853,29.6051,306362.0
2024-05-08 12:05:00,29.8,29.8,29.76,29.77,290422.0,29.6051,29.6051,29.5654,29.5753,290422.0
2024-05-08 12:10:00,29.77,29.77,29.73,29.77,843382.0,29.5753,29.5753,29.5356,29.5753,843382.0
2024-05-08 12:15:00,29.77,29.8,29.76,29.77,804331.0,29.5753,29.6051,29.5654,29.5753,804331.0
2024-05-08 12:20:00,29.77,29.79,29.75,29.79,567236.0,29.5753,29.5952,29.5555,29.5952,567236.0
2024-05-08 12:25:00,29.79,29.85,29.78,29.83,533626.0,29.5952,29.6548,29.5853,29.6349,533626.0
2024-05-08 12:30:00,29.82,29.83,29.79,29.8,367225.0,29.625,29.6349,29.5952,29.6051,367225.0
2024-05-08 12:35:00,29.8,29.81,29.75,29.78,424960.0,29.6051,29.6151,29.5555,29.5853,424960.0
2024-05-08 12:40:00,29.78,29.8,29.77,29.79,280216.0,29.5853,29.6051,29.5753,29.5952,280216.0
2024-05-08 12:45:00,29.79,29.82,29.77,29.8,364312.0,29.5952,29.625,29.5753,29.6051,364312.0
2024-05-08 12:50:00,29.8,29.81,29.79,29.8,265085.0,29.6051,29.6151,29.5952,29.6051,265085.0
2024-05-08 12:55:00,29.8,29.86,29.8,29.86,364589.0,29.6051,29.6647,29.6051,29.6647,364589.0
2024-05-08 13:00:00,29.86,29.88,29.81,29.85,573522.0,29.6647,29.6846,29.6151,29.6548,573522.0
2024-05-08 13:05:00,29.85,29.86,29.81,29.82,236284.0,29.6548,29.6647,29.6151,29.625,236284.0
2024-05-08 13:10:00,29.82,29.85,29.81,29.85,168059.0,29.625,29.6548,29.6151,29.6548,168059.0
2024-05-08 13:15:00,29.85,29.86,29.83,29.85,228826.0,29.6548,29.6647,29.6349,29.6548,228826.0
2024-05-08 13:20:00,29.86,29.86,29.79,29.8,333804.0,29.6647,29.6647,29.5952,29.6051,333804.0
2024-05-08 13:25:00,29.8,29.81,29.78,29.79,248589.0,29.6051,29.6151,29.5853,29.5952,248589.0
2024-05-08 13:30:00,29.78,29.81,29.73,29.8,1493128.0,29.5853,29.6151,29.5356,29.6051,1493128.0
2024-05-08 13:35:00,29.8,29.8,29.76,29.78,320398.0,29.6051,29.6051,29.5654,29.5853,320398.0
2024-05-08 13:40:00,29.78,29.81,29.77,29.77,385222.0,29.5853,29.6151,29.5753,29.5753,385222.0
2024-05-08 13:45:00,29.78,29.84,29.77,29.84,351277.0,29.5853,29.6449,29.5753,29.6449,351277.0
2024-05-08 13:50:00,29.83,29.84,29.81,29.84,200531.0,29.6349,29.6449,29.6151,29.6449,200531.0
2024-05-08 13:55:00,29.84,29.85,29.83,29.85,156372.0,29.6449,29.6548,29.6349,29.6548,156372.0
2024-05-08 14:00:00,29.84,29.86,29.82,29.86,203274.0,29.6449,29.6647,29.625,29.6647,203274.0
2024-05-08 14:05:00,29.86,29.87,29.84,29.84,212703.0,29.6647,29.6747,29.6449,29.6449,212703.0
2024-05-08 14:10:00,29.85,29.85,29.84,29.85,87052.0,29.6548,29.6548,29.6449,29.6548,87052.0
2024-05-08 14:15:00,29.85,29.85,29.8,29.81,207682.0,29.6548,29.6548,29.6051,29.6151,207682.0
2024-05-08 14:20:00,29.81,29.86,29.81,29.84,308957.0,29.6151,29.6647,29.6151,29.6449,308957.0
2024-05-08 14:25:00,29.84,29.91,29.83,29.91,399977.0,29.6449,29.7144,29.6349,29.7144,399977.0
2024-05-08 14:30:00,29.91,29.94,29.9,29.92,427349.0,29.7144,29.7442,29.7045,29.7243,427349.0
2024-05-08 14:35:00,29.92,29.95,29.9,29.94,537404.0,29.7243,29.7541,29.7045,29.7442,537404.0
2024-05-08 14:40:00,29.94,29.96,29.91,29.92,345630.0,29.7442,29.7641,29.7144,29.7243,345630.0
2024-05-08 14:45:00,29.91,29.92,29.89,29.9,247945.0,29.7144,29.7243,29.6945,29.7045,247945.0
2024-05-08 14:50:00,29.9,29.91,29.89,29.9,281502.0,29.7045,29.7144,29.6945,29.7045,281502.0
2024-05-08 14:55:00,29.9,29.92,29.86,29.88,512162.0,29.7045,29.7243,29.6647,29.6846,512162.0
2024-05-08 15:00:00,29.88,29.88,29.84,29.84,275147.0,29.6846,29.6846,29.6449,29.6449,275147.0
2024-05-08 15:05:00,29.84,29.9,29.83,29.87,299168.0,29.6449,29.7045,29.6349,29.6747,299168.0
2024-05-08 15:10:00,29.88,29.9,29.87,29.9,221546.0,29.6846,29.7045,29.6747,29.7045,221546.0
2024-05-08 15:15:00,29.9,29.94,29.88,29.94,288388.0,29.7045,29.7442,29.6846,29.7442,288388.0
2024-05-08 15:20:00,29.93,29.95,29.92,29.94,214869.0,29.7343,29.7541,29.7243,29.7442,214869.0
2024-05-08 15:25:00,29.94,29.96,29.93,29.96,268588.0,29.7442,29.7641,29.7343,29.7641,268588.0
2024-05-08 15:30:00,29.96,29.99,29.95,29.99,489482.0,29.7641,29.7939,29.7541,29.7939,489482.0
2024-05-08 15:35:00,29.99,30.04,29.98,30.04,551736.0,29.7939,29.8436,29.7839,29.8436,551736.0
2024-05-08 15:40:00,30.03,30.05,30.03,30.04,556494.0,29.8336,29.8535,29.8336,29.8436,556494.0
2024-05-08 15:45:00,30.04,30.04,29.99,30.0,678800.0,29.8436,29.8436,29.7939,29.8038,678800.0
2024-05-08 15:50:00,29.99,30.04,29.97,30.01,1268943.0,29.7939,29.8436,29.774,29.8138,1268943.0
2024-05-08 15:55:00,30.01,30.03,29.98,30.0,2185312.0,29.8138,29.8336,29.7839,29.8038,2185312.0
2024-05-09 09:30:00,29.92,29.98,29.84,29.96,1113212.0,29.7243,29.7839,29.6449,29.7641,1113212.0
2024-05-09 09:35:00,29.96,30.03,29.89,29.91,724711.0,29.7641,29.8336,29.6945,29.7144,724711.0
2024-05-09 09:40:00,29.9,29.94,29.83,29.85,699660.0,29.7045,29.7442,29.6349,29.6548,699660.0
2024-05-09 09:45:00,29.85,29.92,29.8,29.88,665179.0,29.6548,29.7243,29.6051,29.6846,665179.0
2024-05-09 09:50:00,29.88,29.92,29.86,29.92,545156.0,29.6846,29.7243,29.6647,29.7243,545156.0
2024-05-09 09:55:00,29.92,29.98,29.9,29.96,465352.0,29.7243,29.7839,29.7045,29.7641,465352.0
2024-05-09 10:00:00,29.96,30.0,29.92,29.98,507294.0,29.7641,29.8038,29.7243,29.7839,507294.0
2024-05-09 10:05:00,29.98,30.06,29.98,30.03,509503.0,29.7839,29.8634,29.7839,29.8336,509503.0
2024-05-09 10:10:00,30.02,30.08,30.0,30.01,705626.0,29.8237,29.8833,29.8038,29.8138,705626.0
2024-05-09 10:15:00,30.01,30.1,30.0,30.1,415489.0,29.8138,29.9032,29.8038,29.9032,415489.0
2024-05-09 10:20:00,30.1,30.24,30.09,30.21,807272.0,29.9032,30.0422,29.8932,30.0124,807272.0
2024-05-09 10:25:00,30.21,30.32,30.19,30.21,1022893.0,30.0124,30.1217,29.9926,30.0124,1022893.0
2024-05-09 10:30:00,30.22,30.3,30.21,30.26,410826.0,30.0224,30.1019,30.0124,30.0621,410826.0
2024-05-09 10:35:00,30.25,30.38,30.25,30.37,731610.0,30.0522,30.1813,30.0522,30.1714,731610.0
2024-05-09 10:40:00,30.37,30.39,30.26,30.28,731384.0,30.1714,30.1913,30.0621,30.082,731384.0
2024-05-09 10:45:00,30.28,30.29,30.21,30.24,515513.0,30.082,30.0919,30.0124,30.0422,515513.0
2024-05-09 10:50:00,30.24,30.25,30.19,30.23,545278.0,30.0422,30.0522,29.9926,30.0323,545278.0
2024-05-09 10:55:00,30.23,30.24,30.2,30.23,495321.0,30.0323,30.0422,30.0025,30.0323,495321.0
2024-05-09 11:00:00,30.23,30.29,30.2,30.21,535107.0,30.0323,30.0919,30.0025,30.0124,535107.0
2024-05-09 11:05:00,30.21,30.22,30.16,30.18,285027.0,30.0124,30.0224,29.9628,29.9826,285027.0
2024-05-09 11:10:00,30.18,30.22,30.17,30.2,279315.0,29.9826,30.0224,29.9727,30.0025,279315.0
2024-05-09 11:15:00,30.21,30.21,30.17,30.2,246040.0,30.0124,30.0124,29.9727,30.0025,246040.0
2024-05-09 11:20:00,30.2,30.22,30.18,30.19,261690.0,30.0025,30.0224,29.9826,29.9926,261690.0
2024-05-09 11:25:00,30.18,30.19,30.16,30.17,238443.0,29.9826,29.9926,29.9628,29.9727,238443.0
2024-05-09 11:30:00,30.16,30.17,30.13,30.15,316630.0,29.9628,29.9727,29.933,29.9528,316630.0
2024-05-09 11:35:00,30.15,30.18,30.13,30.18,265519.0,29.9528,29.9826,29.933,29.9826,265519.0
2024-05-09 11:40:00,30.18,30.22,30.17,30.2,332891.0,29.9826,30.0224,29.9727,30.0025,332891.0
2024-05-09 11:45:00,30.2,30.2,30.16,30.18,206071.0,30.0025,30.0025,29.9628,29.9826,206071.0
2024-05-09 11:50:00,30.17,30.18,30.13,30.18,213091.0,29.9727,29.9826,29.933,29.9826,213091.0
2024-05-09 11:55:00,30.18,30.18,30.13,30.16,159661.0,29.9826,29.9826,29.933,29.9628,159661.0
2024-05-09 12:00:00,30.15,30.18,30.13,30.17,202661.0,29.9528,29.9826,29.933,29.9727,202661.0
2024-05-09 12:05:00,30.16,30.19,30.15,30.18,149212.0,29.9628,29.9926,29.9528,29.9826,149212.0
2024-05-09 12:10:00,30.19,30.19,30.15,30.18,142470.0,29.9926,29.9926,29.9528,29.9826,142470.0
2024-05-09 12:15:00,30.18,30.18,30.11,30.11,253720.0,29.9826,29.9826,29.9131,29.9131,253720.0
2024-05-09 12:20:00,30.12,30.15,30.1,30.15,331807.0,29.923,29.9528,29.9032,29.9528,331807.0
2024-05-09 12:25:00,30.15,30.15,30.11,30.14,198936.0,29.9528,29.9528,29.9131,29.9429,198936.0
2024-05-09 12:30:00,30.14,30.15,30.11,30.13,153739.0,29.9429,29.9528,29.9131,29.933,153739.0
2024-05-09 12:35:00,30.13,30.15,30.12,30.14,145365.0,29.933,29.9528,29.923,29.9429,145365.0
2024-05-09 12:40:00,30.15,30.17,30.14,30.16,192028.0,29.9528,29.9727,29.9429,29.9628,192028.0
2024-05-09 12:45:00,30.15,30.16,30.13,30.14,191168.0,29.9528,29.9628,29.933,29.9429,191168.0
2024-05-09 12:50:00,30.14,30.15,30.13,30.13,89628.0,29.9429,29.9528,29.933,29.933,89628.0
2024-05-09 12:55:00,30.13,30.14,30.1,30.11,318581.0,29.933,29.9429,29.9032,29.9131,318581.0
2024-05-09 13:00:00,30.11,30.14,30.07,30.13,374948.0,29.9131,29.9429,29.8734,29.933,374948.0
2024-05-09 13:05:00,30.13,30.16,30.11,30.14,191323.0,29.933,29.9628,29.9131,29.9429,191323.0
2024-05-09 13:10:00,30.13,30.16,30.13,30.14,107516.0,29.933,29.9628,29.933,29.9429,107516.0
2024-05-09 13:15:00,30.14,30.14,30.09,30.11,192686.0,29.9429,29.9429,29.8932,29.9131,192686.0
2024-05-09 13:20:00,30.1,30.1,30.06,30.09,262593.0,29.9032,29.9032,29.8634,29.8932,262593.0
2024-05-09 13:25:00,30.1,30.12,30.09,30.11,201898.0,29.9032,29.923,29.8932,29.9131,201898.0
2024-05-09 13:30:00,30.11,30.11,30.07,30.1,269000.0,29.9131,29.9131,29.8734,29.9032,269000.0
2024-05-09 13:35:00,30.1,30.12,30.06,30.08,225268.0,29.9032,29.923,29.8634,29.8833,225268.0
2024-05-09 13:40:00,30.08,30.1,30.07,30.08,166486.0,29.8833,29.9032,29.8734,29.8833,166486.0
2024-05-09 13:45:00,30.09,30.1,30.07,30.1,112519.0,29.8932,29.9032,29.8734,29.9032,112519.0
2024-05-09 13:50:00,30.1,30.1,30.08,30.08,136391.0,29.9032,29.9032,29.8833,29.8833,136391.0
2024-05-09 13:55:00,30.08,30.09,30.06,30.08,138843.0,29.8833,29.8932,29.8634,29.8833,138843.0
2024-05-09 14:00:00,30.08,30.08,30.05,30.07,131363.0,29.8833,29.8833,29.8535,29.8734,131363.0
2024-05-09 14:05:00,30.07,30.1,30.06,30.08,135722.0,29.8734,29.9032,29.8634,29.8833,135722.0
2024-05-09 14:10:00,30.07,30.08,30.03,30.05,224116.0,29.8734,29.8833,29.8336,29.8535,224116.0
2024-05-09 14:15:00,30.05,30.06,30.04,30.05,202570.0,29.8535,29.8634,29.8436,29.8535,202570.0
2024-05-09 14:20:00,30.05,30.06,30.03,30.04,100073.0,29.8535,29.8634,29.8336,29.8436,100073.0
2024-05-09 14:25:00,30.05,30.1,30.04,30.09,287184.0,29.8535,29.9032,29.8436,29.8932,287184.0
2024-05-09 14:30:00,30.09,30.12,30.08,30.12,188355.0,29.8932,29.923,29.8833,29.923,188355.0
2024-05-09 14:35:00,30.12,30.12,30.1,30.11,197519.0,29.923,29.923,29.9032,29.9131,197519.0
2024-05-09 14:40:00,30.1,30.11,30.1,30.11,159105.0,29.9032,29.9131,29.9032,29.9131,159105.0
2024-05-09 14:45:00,30.11,30.13,30.08,30.12,577318.0,29.9131,29.933,29.8833,29.923,577318.0
2024-05-09 14:50:00,30.12,30.14,30.1,30.13,277551.0,29.923,29.9429,29.9032,29.933,277551.0
2024-05-09 14:55:00,30.14,30.16,30.13,30.14,227927.0,29.9429,29.9628,29.933,29.9429,227927.0
2024-05-09 15:00:00,30.14,30.15,30.11,30.11,265484.0,29.9429,29.9528,29.9131,29.9131,265484.0
2024-05-09 15:05:00,30.11,30.15,30.11,30.14,168993.0,29.9131,29.9528,29.9131,29.9429,168993.0
2024-05-09 15:10:00,30.14,30.14,30.1,30.12,190925.0,29.9429,29.9429,29.9032,29.923,190925.0
2024-05-09 15:15:00,30.13,30.14,30.11,30.12,199069.0,29.933,29.9429,29.9131,29.923,199069.0
2024-05-09 15:20:00,30.11,30.13,30.1,30.11,184277.0,29.9131,29.933,29.9032,29.9131,184277.0
2024-05-09 15:25:00,30.11,30.15,30.11,30.14,158884.0,29.9131,29.9528,29.9131,29.9429,158884.0
2024-05-09 15:30:00,30.14,30.19,30.13,30.19,310554.0,29.9429,29.9926,29.933,29.9926,310554.0
2024-05-09 15:35:00,30.19,30.2,30.16,30.16,315484.0,29.9926,30.0025,29.9628,29.9628,315484.0
2024-05-09 15:40:00,30.17,30.17,30.12,30.15,609816.0,29.9727,29.9727,29.923,29.9528,609816.0
2024-05-09 15:45:00,30.16,30.17,30.13,30.17,334781.0,29.9628,29.9727,29.933,29.9727,334781.0
2024-05-09 15:50:00,30.17,30.24,30.16,30.19,854862.0,29.9727,30.0422,29.9628,29.9926,854862.0
2024-05-09 15:55:00,30.18,30.19,30.07,30.08,4419454.0,29.9826,29.9926,29.8734,29.8833,4419454.0
2024-05-10 09:30:00,30.32,30.35,30.24,30.26,857198.0,30.1217,30.1515,30.0422,30.0621,857198.0
2024-05-10 09:35:00,30.26,30.37,30.23,30.3,776298.0,30.0621,30.1714,30.0323,30.1019,776298.0
2024-05-10 09:40:00,30.3,30.4,30.29,30.32,647547.0,30.1019,30.2012,30.0919,30.1217,647547.0
2024-05-10 09:45:00,30.32,30.46,30.3,30.45,694138.0,30.1217,30.2608,30.1019,30.2509,694138.0
2024-05-10 09:50:00,30.45,30.46,30.37,30.39,383863.0,30.2509,30.2608,30.1714,30.1913,383863.0
2024-05-10 09:55:00,30.39,30.44,30.37,30.38,296604.0,30.1913,30.2409,30.1714,30.1813,296604.0
2024-05-10 10:00:00,30.37,30.37,30.27,30.31,462377.0,30.1714,30.1714,30.0721,30.1118,462377.0
2024-05-10 10:05:00,30.3,30.34,30.28,30.31,272042.0,30.1019,30.1416,30.082,30.1118,272042.0
2024-05-10 10:10:00,30.3,30.31,30.2,30.23,479875.0,30.1019,30.1118,30.0025,30.0323,479875.0
2024-05-10 10:15:00,30.23,30.25,30.17,30.19,331852.0,30.0323,30.0522,29.9727,29.9926,331852.0
2024-05-10 10:20:00,30.18,30.25,30.17,30.24,354747.0,29.9826,30.0522,29.9727,30.0422,354747.0
2024-05-10 10:25:00,30.24,30.24,30.17,30.19,323634.0,30.0422,30.0422,29.9727,29.9926,323634.0
2024-05-10 10:30:00,30.19,30.22,30.17,30.2,230868.0,29.9926,30.0224,29.9727,30.0025,230868.0
2024-05-10 10:35:00,30.2,30.25,30.18,30.23,314655.0,30.0025,30.0522,29.9826,30.0323,314655.0
2024-05-10 10:40:00,30.22,30.27,30.21,30.25,332415.0,30.0224,30.0721,30.0124,30.0522,332415.0
2024-05-10 10:45:00,30.25,30.27,30.22,30.25,461295.0,30.0522,30.0721,30.0224,30.0522,461295.0
2024-05-10 10:50:00,30.24,30.28,30.15,30.17,415581.0,30.0422,30.082,29.9528,29.9727,415581.0
2024-05-10 10:55:00,30.16,30.22,30.14,30.2,259850.0,29.9628,30.0224,29.9429,30.0025,259850.0
2024-05-10 11:00:00,30.2,30.21,30.18,30.21,246394.0,30.0025,30.0124,29.9826,30.0124,246394.0
2024-05-10 11:05:00,30.2,30.21,30.18,30.19,111358.0,30.0025,30.0124,29.9826,29.9926,111358.0
2024-05-10 11:10:00,30.19,30.24,30.18,30.24,477033.0,29.9926,30.0422,29.9826,30.0422,477033.0
2024-05-10 11:15:00,30.24,30.27,30.23,30.26,204525.0,30.0422,30.0721,30.0323,30.0621,204525.0
2024-05-10 11:20:00,30.26,30.26,30.22,30.25,230904.0,30.0621,30.0621,30.0224,30.0522,230904.0
2024-05-10 11:25:00,30.25,30.25,30.23,30.24,163182.0,30.0522,30.0522,30.0323,30.0422,163182.0
2024-05-10 11:30:00,30.25,30.26,30.23,30.25,173401.0,30.0522,30.0621,30.0323,30.0522,173401.0
2024-05-10 11:35:00,30.25,30.25,30.21,30.21,233811.0,30.0522,30.0522,30.0124,30.0124,233811.0
2024-05-10 11:40:00,30.21,30.22,30.13,30.14,225706.0,30.0124,30.0224,29.933,29.9429,225706.0
2024-05-10 11:45:00,30.14,30.2,30.14,30.19,271253.0,29.9429,30.0025,29.9429,29.9926,271253.0
2024-05-10 11:50:00,30.19,30.19,30.16,30.17,179312.0,29.9926,29.9926,29.9628,29.9727,179312.0
2024-05-10 11:55:00,30.17,30.24,30.16,30.23,399443.0,29.9727,30.0422,29.9628,30.0323,399443.0
2024-05-10 12:00:00,30.23,30.24,30.2,30.21,241317.0,30.0323,30.0422,30.0025,30.0124,241317.0
2024-05-10 12:05:00,30.21,30.21,30.18,30.2,158230.0,30.0124,30.0124,29.9826,30.0025,158230.0
2024-05-10 12:10:00,30.2,30.2,30.18,30.19,91233.0,30.0025,30.0025,29.9826,29.9926,91233.0
2024-05-10 12:15:00,30.19,30.19,30.16,30.17,124610.0,29.9926,29.9926,29.9628,29.9727,124610.0
2024-05-10 12:20:00,30.16,30.19,30.16,30.18,179677.0,29.9628,29.9926,29.9628,29.9826,179677.0
2024-05-10 12:25:00,30.18,30.18,30.13,30.16,151749.0,29.9826,29.9826,29.933,29.9628,151749.0
2024-05-10 12:30:00,30.16,30.16,30.14,30.14,123423.0,29.9628,29.9628,29.9429,29.9429,123423.0
2024-05-10 12:35:00,30.15,30.19,30.14,30.18,189670.0,29.9528,29.9926,29.9429,29.9826,189670.0
2024-05-10 12:40:00,30.19,30.19,30.17,30.18,135255.0,29.9926,29.9926,29.9727,29.9826,135255.0
2024-05-10 12:45:00,30.18,30.2,30.17,30.2,64477.0,29.9826,30.0025,29.9727,30.0025,64477.0
2024-05-10 12:50:00,30.2,30.2,30.18,30.2,98452.0,30.0025,30.0025,29.9826,30.0025,98452.0
2024-05-10 12:55:00,30.2,30.2,30.17,30.17,68955.0,30.0025,30.0025,29.9727,29.9727,68955.0
2024-05-10 13:00:00,30.17,30.19,30.13,30.14,174346.0,29.9727,29.9926,29.933,29.9429,174346.0
2024-05-10 13:05:00,30.15,30.15,30.12,30.12,78814.0,29.9528,29.9528,29.923,29.923,78814.0
2024-05-10 13:10:00,30.13,30.13,30.12,30.13,121875.0,29.933,29.933,29.923,29.933,121875.0
2024-05-10 13:15:00,30.13,30.15,30.12,30.15,67190.0,29.933,29.9528,29.923,29.9528,67190.0
2024-05-10 13:20:00,30.15,30.15,30.1,30.12,218767.0,29.9528,29.9528,29.9032,29.923,218767.0
2024-05-10 13:25:00,30.12,30.14,30.1,30.11,325620.0,29.923,29.9429,29.9032,29.9131,325620.0
2024-05-10 13:30:00,30.11,30.12,30.09,30.1,219074.0,29.9131,29.923,29.8932,29.9032,219074.0
2024-05-10 13:35:00,30.11,30.11,30.08,30.09,169324.0,29.9131,29.9131,29.8833,29.8932,169324.0
2024-05-10 13:40:00,30.09,30.1,30.08,30.1,119590.0,29.8932,29.9032,29.8833,29.9032,119590.0
2024-05-10 13:45:00,30.1,30.1,30.07,30.1,151868.0,29.9032,29.9032,29.8734,29.9032,151868.0
2024-05-10 13:50:00,30.1,30.11,30.07,30.08,193919.0,29.9032,29.9131,29.8734,29.8833,193919.0
2024-05-10 13:55:00,30.07,30.11,30.07,30.1,332492.0,29.8734,29.9131,29.8734,29.9032,332492.0
2024-05-10 14:00:00,30.1,30.1,30.05,30.06,178974.0,29.9032,29.9032,29.8535,29.8634,178974.0
2024-05-10 14:05:00,30.07,30.07,30.05,30.05,218530.0,29.8734,29.8734,29.8535,29.8535,218530.0
2024-05-10 14:10:00,30.06,30.08,30.05,30.07,180185.0,29.8634,29.8833,29.8535,29.8734,180185.0
2024-05-10 14:15:00,30.07,30.08,30.06,30.07,128392.0,29.8734,29.8833,29.8634,29.8734,128392.0
2024-05-10 14:20:00,30.06,30.07,30.03,30.04,160272.0,29.8634,29.8734,29.8336,29.8436,160272.0
2024-05-10 14:25:00,30.03,30.05,30.02,30.05,209941.0,29.8336,29.8535,29.8237,29.8535,209941.0
2024-05-10 14:30:00,30.05,30.05,30.01,30.01,218747.0,29.8535,29.8535,29.8138,29.8138,218747.0
2024-05-10 14:35:00,30.01,30.02,29.99,30.0,409214.0,29.8138,29.8237,29.7939,29.8038,409214.0
2024-05-10 14:40:00,30.01,30.05,29.99,30.04,336045.0,29.8138,29.8535,29.7939,29.8436,336045.0
2024-05-10 14:45:00,30.04,30.04,30.01,30.02,323093.0,29.8436,29.8436,29.8138,29.8237,323093.0
2024-05-10 14:50:00,30.01,30.03,29.99,30.01,419361.0,29.8138,29.8336,29.7939,29.8138,419361.0
2024-05-10 14:55:00,30.01,30.01,29.99,30.01,253094.0,29.8138,29.8138,29.7939,29.8138,253094.0
2024-05-10 15:00:00,30.0,30.01,29.98,30.0,260733.0,29.8038,29.8138,29.7839,29.8038,260733.0
2024-05-10 15:05:00,30.01,30.02,29.99,30.01,215412.0,29.8138,29.8237,29.7939,29.8138,215412.0
2024-05-10 15:10:00,30.0,30.01,29.99,29.99,338880.0,29.8038,29.8138,29.7939,29.7939,338880.0
2024-05-10 15:15:00,30.0,30.02,29.99,30.01,183259.0,29.8038,29.8237,29.7939,29.8138,183259.0
2024-05-10 15:20:00,30.02,30.02,30.0,30.02,261085.0,29.8237,29.8237,29.8038,29.8237,261085.0
2024-05-10 15:25:00,30.02,30.02,29.99,30.0,231202.0,29.8237,29.8237,29.7939,29.8038,231202.0
2024-05-10 15:30:00,30.0,30.01,29.96,29.96,580318.0,29.8038,29.8138,29.7641,29.7641,580318.0
2024-05-10 15:35:00,29.96,29.98,29.95,29.96,470926.0,29.7641,29.7839,29.7541,29.7641,470926.0
2024-05-10 15:40:00,29.96,29.97,29.92,29.95,360991.0,29.7641,29.774,29.7243,29.7541,360991.0
2024-05-10 15:45:00,29.95,29.96,29.92,29.93,483350.0,29.7541,29.7641,29.7243,29.7343,483350.0
2024-05-10 15:50:00,29.93,29.96,29.91,29.94,1300801.0,29.7343,29.7641,29.7144,29.7442,1300801.0
2024-05-10 15:55:00,29.93,29.97,29.84,29.84,5553069.0,29.7343,29.774,29.6449,29.6449,5553069.0
2024-05-13 09:30:00,30.05,30.3,30.0,30.23,1153498.0,29.8535,30.1019,29.8038,30.0323,1153498.0
2024-05-13 09:35:00,30.24,30.58,30.23,30.52,1415712.0,30.0422,30.38,30.0323,30.3204,1415712.0
2024-05-13 09:40:00,30.53,30.65,30.51,30.62,862980.0,30.3304,30.4496,30.3105,30.4198,862980.0
2024-05-13 09:45:00,30.62,30.76,30.59,30.68,900991.0,30.4198,30.5588,30.39,30.4794,900991.0
2024-05-13 09:50:00,30.68,30.85,30.67,30.8,1054006.0,30.4794,30.6483,30.4694,30.5986,1054006.0
2024-05-13 09:55:00,30.79,30.81,30.72,30.75,657426.0,30.5887,30.6085,30.5191,30.5489,657426.0
2024-05-13 10:00:00,30.75,30.85,30.7,30.85,986843.0,30.5489,30.6483,30.4992,30.6483,986843.0
2024-05-13 10:05:00,30.85,30.89,30.8,30.84,643190.0,30.6483,30.688,30.5986,30.6383,643190.0
2024-05-13 10:10:00,30.84,30.99,30.8,30.96,836264.0,30.6383,30.7873,30.5986,30.7575,836264.0
2024-05-13 10:15:00,30.96,30.97,30.86,30.9,484119.0,30.7575,30.7675,30.6582,30.6979,484119.0
2024-05-13 10:20:00,30.89,30.95,30.86,30.94,603916.0,30.688,30.7476,30.6582,30.7377,603916.0
2024-05-13 10:25:00,30.95,30.99,30.93,30.99,501314.0,30.7476,30.7873,30.7277,30.7873,501314.0
2024-05-13 10:30:00,30.99,31.0,30.94,30.98,896409.0,30.7873,30.7973,30.7377,30.7774,896409.0
2024-05-13 10:35:00,30.98,31.09,30.97,30.98,1033492.0,30.7774,30.8867,30.7675,30.7774,1033492.0
2024-05-13 10:40:00,30.98,31.08,30.98,31.05,630877.0,30.7774,30.8768,30.7774,30.847,630877.0
2024-05-13 10:45:00,31.06,31.13,31.04,31.04,726340.0,30.8569,30.9264,30.837,30.837,726340.0
2024-05-13 10:50:00,31.03,31.04,30.91,30.93,810724.0,30.8271,30.837,30.7079,30.7277,810724.0
2024-05-13 10:55:00,30.93,30.95,30.86,30.9,633524.0,30.7277,30.7476,30.6582,30.6979,633524.0
2024-05-13 11:00:00,30.91,30.96,30.88,30.95,654057.0,30.7079,30.7575,30.6781,30.7476,654057.0
2024-05-13 11:05:00,30.95,31.04,30.95,31.03,594345.0,30.7476,30.837,30.7476,30.8271,594345.0
2024-05-13 11:10:00,31.03,31.11,31.0,31.09,861294.0,30.8271,30.9066,30.7973,30.8867,861294.0
2024-05-13 11:15:00,31.09,31.13,31.04,31.09,570427.0,30.8867,30.9264,30.837,30.8867,570427.0
2024-05-13 11:20:00,31.1,31.13,30.97,30.97,551737.0,30.8966,30.9264,30.7675,30.7675,551737.0
2024-05-13 11:25:00,30.97,30.98,30.91,30.94,340897.0,30.7675,30.7774,30.7079,30.7377,340897.0
2024-05-13 11:30:00,30.93,30.94,30.87,30.91,830085.0,30.7277,30.7377,30.6681,30.7079,830085.0
2024-05-13 11:35:00,30.92,31.03,30.89,31.0,640876.0,30.7178,30.8271,30.688,30.7973,640876.0
2024-05-13 11:40:00,31.0,31.01,30.94,30.95,245090.0,30.7973,30.8072,30.7377,30.7476,245090.0
2024-05-13 11:45:00,30.96,30.96,30.91,30.91,354764.0,30.7575,30.7575,30.7079,30.7079,354764.0
2024-05-13 11:50:00,30.92,30.92,30.84,30.85,468045.0,30.7178,30.7178,30.6383,30.6483,468045.0
2024-05-13 11:55:00,30.84,30.85,30.81,30.82,342722.0,30.6383,30.6483,30.6085,30.6185,342722.0
2024-05-13 12:00:00,30.82,30.85,30.8,30.82,377159.0,30.6185,30.6483,30.5986,30.6185,377159.0
2024-05-13 12:05:00,30.82,30.9,30.81,30.86,273424.0,30.6185,30.6979,30.6085,30.6582,273424.0
2024-05-13 12:10:00,30.86,30.86,30.83,30.83,192349.0,30.6582,30.6582,30.6284,30.6284,192349.0
2024-05-13 12:15:00,30.84,30.85,30.78,30.8,431214.0,30.6383,30.6483,30.5787,30.5986,431214.0
2024-05-13 12:20:00,30.8,30.81,30.77,30.78,258660.0,30.5986,30.6085,30.5688,30.5787,258660.0
2024-05-13 12:25:00,30.78,30.78,30.76,30.78,225379.0,30.5787,30.5787,30.5588,30.5787,225379.0
2024-05-13 12:30:00,30.78,30.8,30.77,30.77,380678.0,30.5787,30.5986,30.5688,30.5688,380678.0
2024-05-13 12:35:00,30.77,30.78,30.73,30.75,376528.0,30.5688,30.5787,30.529,30.5489,376528.0
2024-05-13 12:40:00,30.74,30.76,30.72,30.75,317207.0,30.539,30.5588,30.5191,30.5489,317207.0
2024-05-13 12:45:00,30.74,30.75,30.72,30.72,109286.0,30.539,30.5489,30.5191,30.5191,109286.0
2024-05-13 12:50:00,30.72,30.74,30.7,30.73,228005.0,30.5191,30.539,30.4992,30.529,228005.0
2024-05-13 12:55:00,30.73,30.73,30.69,30.7,243018.0,30.529,30.529,30.4893,30.4992,243018.0
2024-05-13 13:00:00,30.7,30.7,30.65,30.66,258919.0,30.4992,30.4992,30.4496,30.4595,258919.0
2024-05-13 13:05:00,30.65,30.66,30.62,30.63,239547.0,30.4496,30.4595,30.4198,30.4297,239547.0
2024-05-13 13:10:00,30.64,30.65,30.59,30.65,327510.0,30.4396,30.4496,30.39,30.4496,327510.0
2024-05-13 13:15:00,30.65,30.67,30.64,30.66,200887.0,30.4496,30.4694,30.4396,30.4595,200887.0
2024-05-13 13:20:00,30.66,30.69,30.65,30.67,277911.0,30.4595,30.4893,30.4496,30.4694,277911.0
2024-05-13 13:25:00,30.67,30.68,30.65,30.66,194801.0,30.4694,30.4794,30.4496,30.4595,194801.0
2024-05-13 13:30:00,30.66,30.68,30.65,30.67,211869.0,30.4595,30.4794,30.4496,30.4694,211869.0
2024-05-13 13:35:00,30.66,30.68,30.65,30.68,194223.0,30.4595,30.4794,30.4496,30.4794,194223.0
2024-05-13 13:40:00,30.68,30.69,30.65,30.66,244479.0,30.4794,30.4893,30.4496,30.4595,244479.0
2024-05-13 13:45:00,30.66,30.67,30.62,30.66,271045.0,30.4595,30.4694,30.4198,30.4595,271045.0
2024-05-13 13:50:00,30.65,30.66,30.62,30.66,286749.0,30.4496,30.4595,30.4198,30.4595,286749.0
2024-05-13 13:55:00,30.66,30.66,30.64,30.65,302961.0,30.4595,30.4595,30.4396,30.4496,302961.0
2024-05-13 14:00:00,30.65,30.65,30.58,30.61,274932.0,30.4496,30.4496,30.38,30.4098,274932.0
2024-05-13 14:05:00,30.61,30.62,30.6,30.61,85204.0,30.4098,30.4198,30.3999,30.4098,85204.0
2024-05-13 14:10:00,30.6,30.61,30.59,30.6,165674.0,30.3999,30.4098,30.39,30.3999,165674.0
2024-05-13 14:15:00,30.59,30.63,30.58,30.63,425928.0,30.39,30.4297,30.38,30.4297,425928.0
2024-05-13 14:20:00,30.63,30.68,30.62,30.67,217041.0,30.4297,30.4794,30.4198,30.4694,217041.0
2024-05-13 14:25:00,30.67,30.69,30.64,30.65,263810.0,30.4694,30.4893,30.4396,30.4496,263810.0
2024-05-13 14:30:00,30.65,30.65,30.59,30.61,228444.0,30.4496,30.4496,30.39,30.4098,228444.0
2024-05-13 14:35:00,30.61,30.62,30.6,30.61,261190.0,30.4098,30.4198,30.3999,30.4098,261190.0
2024-05-13 14:40:00,30.61,30.61,30.57,30.58,200756.0,30.4098,30.4098,30.3701,30.38,200756.0
2024-05-13 14:45:00,30.59,30.61,30.58,30.6,169480.0,30.39,30.4098,30.38,30.3999,169480.0
2024-05-13 14:50:00,30.61,30.63,30.59,30.62,224415.0,30.4098,30.4297,30.39,30.4198,224415.0
2024-05-13 14:55:00,30.61,30.62,30.59,30.61,207375.0,30.4098,30.4198,30.39,30.4098,207375.0
2024-05-13 15:00:00,30.61,30.61,30.59,30.61,278825.0,30.4098,30.4098,30.39,30.4098,278825.0
2024-05-13 15:05:00,30.6,30.61,30.56,30.59,240434.0,30.3999,30.4098,30.3602,30.39,240434.0
2024-05-13 15:10:00,30.58,30.59,30.56,30.57,138026.0,30.38,30.39,30.3602,30.3701,138026.0
2024-05-13 15:15:00,30.58,30.59,30.57,30.58,126432.0,30.38,30.39,30.3701,30.38,126432.0
2024-05-13 15:20:00,30.58,30.58,30.54,30.55,252136.0,30.38,30.38,30.3403,30.3502,252136.0
2024-05-13 15:25:00,30.55,30.56,30.53,30.55,251948.0,30.3502,30.3602,30.3304,30.3502,251948.0
2024-05-13 15:30:00,30.55,30.56,30.54,30.55,251370.0,30.3502,30.3602,30.3403,30.3502,251370.0
2024-05-13 15:35:00,30.55,30.56,30.53,30.55,324259.0,30.3502,30.3602,30.3304,30.3502,324259.0
2024-05-13 15:40:00,30.55,30.56,30.53,30.54,267078.0,30.3502,30.3602,30.3304,30.3403,267078.0
2024-05-13 15:45:00,30.54,30.54,30.45,30.46,981334.0,30.3403,30.3403,30.2509,30.2608,981334.0
2024-05-13 15:50:00,30.46,30.51,30.45,30.49,1332217.0,30.2608,30.3105,30.2509,30.2906,1332217.0
2024-05-13 15:55:00,30.5,30.51,30.47,30.49,2496787.0,30.3005,30.3105,30.2707,30.2906,2496787.0
2024-05-14 09:30:00,30.62,30.92,30.61,30.82,1134289.0,30.4198,30.7178,30.4098,30.6185,1134289.0
2024-05-14 09:35:00,30.82,30.85,30.74,30.75,470060.0,30.6185,30.6483,30.539,30.5489,470060.0
2024-05-14 09:40:00,30.76,30.79,30.71,30.73,373212.0,30.5588,30.5887,30.5092,30.529,373212.0
2024-05-14 09:45:00,30.73,30.75,30.65,30.7,524842.0,30.529,30.5489,30.4496,30.4992,524842.0
2024-05-14 09:50:00,30.7,30.78,30.68,30.77,487647.0,30.4992,30.5787,30.4794,30.5688,487647.0
2024-05-14 09:55:00,30.77,30.84,30.74,30.77,609154.0,30.5688,30.6383,30.539,30.5688,609154.0
2024-05-14 10:00:00,30.77,30.8,30.71,30.73,220334.0,30.5688,30.5986,30.5092,30.529,220334.0
2024-05-14 10:05:00,30.72,30.8,30.71,30.8,396023.0,30.5191,30.5986,30.5092,30.5986,396023.0
2024-05-14 10:10:00,30.79,30.82,30.76,30.76,313501.0,30.5887,30.6185,30.5588,30.5588,313501.0
2024-05-14 10:15:00,30.76,30.78,30.71,30.73,343080.0,30.5588,30.5787,30.5092,30.529,343080.0
2024-05-14 10:20:00,30.72,30.74,30.7,30.73,459186.0,30.5191,30.539,30.4992,30.529,459186.0
2024-05-14 10:25:00,30.73,30.8,30.72,30.79,554302.0,30.529,30.5986,30.5191,30.5887,554302.0
2024-05-14 10:30:00,30.8,30.85,30.77,30.82,619430.0,30.5986,30.6483,30.5688,30.6185,619430.0
2024-05-14 10:35:00,30.82,30.83,30.71,30.72,471901.0,30.6185,30.6284,30.5092,30.5191,471901.0
2024-05-14 10:40:00,30.72,30.74,30.68,30.74,487004.0,30.5191,30.539,30.4794,30.539,487004.0
2024-05-14 10:45:00,30.73,30.74,30.68,30.7,400794.0,30.529,30.539,30.4794,30.4992,400794.0
2024-05-14 10:50:00,30.7,30.72,30.68,30.69,229350.0,30.4992,30.5191,30.4794,30.4893,229350.0
2024-05-14 10:55:00,30.69,30.73,30.66,30.73,357319.0,30.4893,30.529,30.4595,30.529,357319.0
2024-05-14 11:00:00,30.73,30.76,30.72,30.75,223969.0,30.529,30.5588,30.5191,30.5489,223969.0
2024-05-14 11:05:00,30.75,30.81,30.74,30.8,473595.0,30.5489,30.6085,30.539,30.5986,473595.0
2024-05-14 11:10:00,30.8,30.8,30.76,30.76,205657.0,30.5986,30.5986,30.5588,30.5588,205657.0
2024-05-14 11:15:00,30.76,30.8,30.76,30.79,343332.0,30.5588,30.5986,30.5588,30.5887,343332.0
2024-05-14 11:20:00,30.8,30.8,30.77,30.79,345778.0,30.5986,30.5986,30.5688,30.5887,345778.0
2024-05-14 11:25:00,30.79,30.8,30.75,30.8,313378.0,30.5887,30.5986,30.5489,30.5986,313378.0
2024-05-14 11:30:00,30.8,30.81,30.78,30.81,352391.0,30.5986,30.6085,30.5787,30.6085,352391.0
2024-05-14 11:35:00,30.8,30.82,30.77,30.79,501499.0,30.5986,30.6185,30.5688,30.5887,501499.0
2024-05-14 11:40:00,30.79,30.8,30.76,30.78,266212.0,30.5887,30.5986,30.5588,30.5787,266212.0
2024-05-14 11:45:00,30.78,30.81,30.77,30.8,207810.0,30.5787,30.6085,30.5688,30.5986,207810.0
2024-05-14 11:50:00,30.8,30.89,30.8,30.88,460387.0,30.5986,30.688,30.5986,30.6781,460387.0
2024-05-14 11:55:00,30.88,30.91,30.87,30.91,291175.0,30.6781,30.7079,30.6681,30.7079,291175.0
2024-05-14 12:00:00,30.91,30.92,30.87,30.91,389774.0,30.7079,30.7178,30.6681,30.7079,389774.0
2024-05-14 12:05:00,30.91,30.96,30.9,30.95,416861.0,30.7079,30.7575,30.6979,30.7476,416861.0
2024-05-14 12:10:00,30.95,30.95,30.93,30.94,236188.0,30.7476,30.7476,30.7277,30.7377,236188.0
2024-05-14 12:15:00,30.94,30.95,30.87,30.89,261690.0,30.7377,30.7476,30.6681,30.688,261690.0
2024-05-14 12:20:00,30.89,30.91,30.88,30.91,186107.0,30.688,30.7079,30.6781,30.7079,186107.0
2024-05-14 12:25:00,30.91,30.92,30.89,30.9,158391.0,30.7079,30.7178,30.688,30.6979,158391.0
2024-05-14 12:30:00,30.9,30.91,30.86,30.91,153976.0,30.6979,30.7079,30.6582,30.7079,153976.0
2024-05-14 12:35:00,30.9,30.92,30.9,30.91,136027.0,30.6979,30.7178,30.6979,30.7079,136027.0
2024-05-14 12:40:00,30.91,30.91,30.89,30.91,138592.0,30.7079,30.7079,30.688,30.7079,138592.0
2024-05-14 12:45:00,30.9,30.91,30.86,30.88,212778.0,30.6979,30.7079,30.6582,30.6781,212778.0
2024-05-14 12:50:00,30.88,30.9,30.86,30.89,193638.0,30.6781,30.6979,30.6582,30.688,193638.0
2024-05-14 12:55:00,30.88,30.9,30.87,30.9,171063.0,30.6781,30.6979,30.6681,30.6979,171063.0
2024-05-14 13:00:00,30.9,30.9,30.86,30.87,138954.0,30.6979,30.6979,30.6582,30.6681,138954.0
2024-05-14 13:05:00,30.88,30.88,30.83,30.85,132181.0,30.6781,30.6781,30.6284,30.6483,132181.0
2024-05-14 13:10:00,30.85,30.86,30.82,30.83,168660.0,30.6483,30.6582,30.6185,30.6284,168660.0
2024-05-14 13:15:00,30.83,30.83,30.81,30.82,112320.0,30.6284,30.6284,30.6085,30.6185,112320.0
2024-05-14 13:20:00,30.83,30.86,30.82,30.86,114550.0,30.6284,30.6582,30.6185,30.6582,114550.0
2024-05-14 13:25:00,30.86,30.86,30.84,30.85,74236.0,30.6582,30.6582,30.6383,30.6483,74236.0
2024-05-14 13:30:00,30.85,30.86,30.84,30.86,121649.0,30.6483,30.6582,30.6383,30.6582,121649.0
2024-05-14 13:35:00,30.85,30.87,30.85,30.86,113900.0,30.6483,30.6681,30.6483,30.6582,113900.0
2024-05-14 13:40:00,30.86,30.88,30.85,30.87,217180.0,30.6582,30.6781,30.6483,30.6681,217180.0
2024-05-14 13:45:00,30.86,30.89,30.85,30.88,129127.0,30.6582,30.688,30.6483,30.6781,129127.0
2024-05-14 13:50:00,30.88,30.88,30.85,30.87,148773.0,30.6781,30.6781,30.6483,30.6681,148773.0
2024-05-14 13:55:00,30.88,30.88,30.84,30.86,170779.0,30.6781,30.6781,30.6383,30.6582,170779.0
2024-05-14 14:00:00,30.86,30.87,30.84,30.85,128695.0,30.6582,30.6681,30.6383,30.6483,128695.0
2024-05-14 14:05:00,30.84,30.85,30.82,30.84,166119.0,30.6383,30.6483,30.6185,30.6383,166119.0
2024-05-14 14:10:00,30.84,30.88,30.82,30.88,245725.0,30.6383,30.6781,30.6185,30.6781,245725.0
2024-05-14 14:15:00,30.88,30.89,30.85,30.86,170497.0,30.6781,30.688,30.6483,30.6582,170497.0
2024-05-14 14:20:00,30.87,30.88,30.85,30.86,170295.0,30.6681,30.6781,30.6483,30.6582,170295.0
2024-05-14 14:25:00,30.86,30.88,30.85,30.87,189334.0,30.6582,30.6781,30.6483,30.6681,189334.0
2024-05-14 14:30:00,30.87,30.91,30.85,30.9,441156.0,30.6681,30.7079,30.6483,30.6979,441156.0
2024-05-14 14:35:00,30.9,30.95,30.89,30.95,337877.0,30.6979,30.7476,30.688,30.7476,337877.0
2024-05-14 14:40:00,30.95,30.95,30.92,30.94,199543.0,30.7476,30.7476,30.7178,30.7377,199543.0
2024-05-14 14:45:00,30.94,30.95,30.92,30.94,204416.0,30.7377,30.7476,30.7178,30.7377,204416.0
2024-05-14 14:50:00,30.94,30.94,30.91,30.94,229661.0,30.7377,30.7377,30.7079,30.7377,229661.0
2024-05-14 14:55:00,30.94,30.96,30.93,30.95,260010.0,30.7377,30.7575,30.7277,30.7476,260010.0
2024-05-14 15:00:00,30.95,30.96,30.93,30.95,200633.0,30.7476,30.7575,30.7277,30.7476,200633.0
2024-05-14 15:05:00,30.95,30.95,30.91,30.92,285350.0,30.7476,30.7476,30.7079,30.7178,285350.0
2024-05-14 15:10:00,30.92,30.94,30.91,30.94,291318.0,30.7178,30.7377,30.7079,30.7377,291318.0
2024-05-14 15:15:00,30.93,30.95,30.92,30.94,233794.0,30.7277,30.7476,30.7178,30.7377,233794.0
2024-05-14 15:20:00,30.94,30.94,30.92,30.93,230278.0,30.7377,30.7377,30.7178,30.7277,230278.0
2024-05-14 15:25:00,30.93,30.94,30.91,30.94,228634.0,30.7277,30.7377,30.7079,30.7377,228634.0
2024-05-14 15:30:00,30.93,30.97,30.93,30.97,333856.0,30.7277,30.7675,30.7277,30.7675,333856.0
2024-05-14 15:35:00,30.96,30.97,30.92,30.95,280856.0,30.7575,30.7675,30.7178,30.7476,280856.0
2024-05-14 15:40:00,30.95,30.96,30.94,30.95,538274.0,30.7476,30.7575,30.7377,30.7476,538274.0
2024-05-14 15:45:00,30.95,30.95,30.88,30.93,453478.0,30.7476,30.7476,30.6781,30.7277,453478.0
2024-05-14 15:50:00,30.93,31.02,30.92,31.01,1095783.0,30.7277,30.8171,30.7178,30.8072,1095783.0
2024-05-14 15:55:00,31.01,31.11,31.0,31.04,3109249.0,30.8072,30.9066,30.7973,30.837,3109249.0
2024-05-15 09:30:00,31.38,31.4,31.15,31.15,1024254.0,31.1748,31.1947,30.9463,30.9463,1024254.0
2024-05-15 09:35:00,31.15,31.15,30.97,30.98,886037.0,30.9463,30.9463,30.7675,30.7774,886037.0
2024-05-15 09:40:00,30.98,31.02,30.92,30.95,622833.0,30.7774,30.8171,30.7178,30.7476,622833.0
2024-05-15 09:45:00,30.94,30.98,30.83,30.85,663176.0,30.7377,30.7774,30.6284,30.6483,663176.0
2024-05-15 09:50:00,30.86,30.91,30.83,30.85,448038.0,30.6582,30.7079,30.6284,30.6483,448038.0
2024-05-15 09:55:00,30.85,30.92,30.83,30.91,437774.0,30.6483,30.7178,30.6284,30.7079,437774.0
2024-05-15 10:00:00,30.91,30.95,30.87,30.93,499823.0,30.7079,30.7476,30.6681,30.7277,499823.0
2024-05-15 10:05:00,30.93,30.94,30.87,30.88,335485.0,30.7277,30.7377,30.6681,30.6781,335485.0
2024-05-15 10:10:00,30.88,30.9,30.81,30.83,430877.0,30.6781,30.6979,30.6085,30.6284,430877.0
2024-05-15 10:15:00,30.83,30.93,30.82,30.91,226113.0,30.6284,30.7277,30.6185,30.7079,226113.0
2024-05-15 10:20:00,30.91,30.98,30.89,30.97,278925.0,30.7079,30.7774,30.688,30.7675,278925.0
2024-05-15 10:25:00,30.97,30.99,30.94,30.95,285712.0,30.7675,30.7873,30.7377,30.7476,285712.0
2024-05-15 10:30:00,30.95,31.04,30.94,31.04,313279.0,30.7476,30.837,30.7377,30.837,313279.0
2024-05-15 10:35:00,31.04,31.05,31.01,31.04,269410.0,30.837,30.847,30.8072,30.837,269410.0
2024-05-15 10:40:00,31.03,31.08,31.03,31.06,359187.0,30.8271,30.8768,30.8271,30.8569,359187.0
2024-05-15 10:45:00,31.06,31.07,31.03,31.05,220393.0,30.8569,30.8668,30.8271,30.847,220393.0
2024-05-15 10:50:00,31.04,31.07,31.01,31.03,287987.0,30.837,30.8668,30.8072,30.8271,287987.0
2024-05-15 10:55:00,31.04,31.07,31.02,31.07,228848.0,30.837,30.8668,30.8171,30.8668,228848.0
2024-05-15 11:00:00,31.07,31.1,31.04,31.05,297423.0,30.8668,30.8966,30.837,30.847,297423.0
2024-05-15 11:05:00,31.05,31.06,30.96,31.04,574596.0,30.847,30.8569,30.7575,30.837,574596.0
2024-05-15 11:10:00,31.04,31.05,31.0,31.01,297312.0,30.837,30.847,30.7973,30.8072,297312.0
2024-05-15 11:15:00,31.02,31.02,30.97,30.99,249720.0,30.8171,30.8171,30.7675,30.7873,249720.0
2024-05-15 11:20:00,31.0,31.0,30.97,30.99,195876.0,30.7973,30.7973,30.7675,30.7873,195876.0
2024-05-15 11:25:00,30.99,30.99,30.94,30.99,293189.0,30.7873,30.7873,30.7377,30.7873,293189.0
2024-05-15 11:30:00,30.99,30.99,30.96,30.96,215066.0,30.7873,30.7873,30.7575,30.7575,215066.0
2024-05-15 11:35:00,30.96,30.99,30.94,30.96,184215.0,30.7575,30.7873,30.7377,30.7575,184215.0
2024-05-15 11:40:00,30.96,30.97,30.94,30.96,149955.0,30.7575,30.7675,30.7377,30.7575,149955.0
2024-05-15 11:45:00,30.96,30.99,30.95,30.96,158306.0,30.7575,30.7873,30.7476,30.7575,158306.0
2024-05-15 11:50:00,30.96,30.97,30.94,30.96,180937.0,30.7575,30.7675,30.7377,30.7575,180937.0
2024-05-15 11:55:00,30.96,30.98,30.94,30.97,153584.0,30.7575,30.7774,30.7377,30.7675,153584.0
2024-05-15 12:00:00,30.98,30.98,30.94,30.95,167646.0,30.7774,30.7774,30.7377,30.7476,167646.0
2024-05-15 12:05:00,30.96,31.0,30.95,31.0,218965.0,30.7575,30.7973,30.7476,30.7973,218965.0
2024-05-15 12:10:00,30.99,31.03,30.99,31.03,210392.0,30.7873,30.8271,30.7873,30.8271,210392.0
2024-05-15 12:15:00,31.03,31.04,31.01,31.04,138041.0,30.8271,30.837,30.8072,30.837,138041.0
2024-05-15 12:20:00,31.04,31.05,31.02,31.04,182687.0,30.837,30.847,30.8171,30.837,182687.0
2024-05-15 12:25:00,31.03,31.07,31.03,31.05,171607.0,30.8271,30.8668,30.8271,30.847,171607.0
2024-05-15 12:30:00,31.05,31.07,31.04,31.05,140844.0,30.847,30.8668,30.837,30.847,140844.0
2024-05-15 12:35:00,31.04,31.05,31.02,31.03,177268.0,30.837,30.847,30.8171,30.8271,177268.0
2024-05-15 12:40:00,31.04,31.05,31.01,31.03,155108.0,30.837,30.847,30.8072,30.8271,155108.0
2024-05-15 12:45:00,31.04,31.05,31.02,31.04,124040.0,30.837,30.847,30.8171,30.837,124040.0
2024-05-15 12:50:00,31.04,31.05,31.03,31.04,130079.0,30.837,30.847,30.8271,30.837,130079.0
2024-05-15 12:55:00,31.04,31.11,31.04,31.11,404129.0,30.837,30.9066,30.837,30.9066,404129.0
2024-05-15 13:00:00,31.11,31.14,31.09,31.1,266029.0,30.9066,30.9364,30.8867,30.8966,266029.0
2024-05-15 13:05:00,31.1,31.12,31.07,31.12,234188.0,30.8966,30.9165,30.8668,30.9165,234188.0
2024-05-15 13:10:00,31.11,31.16,31.11,31.14,211242.0,30.9066,30.9562,30.9066,30.9364,211242.0
2024-05-15 13:15:00,31.14,31.16,31.12,31.14,215502.0,30.9364,30.9562,30.9165,30.9364,215502.0
2024-05-15 13:20:00,31.13,31.15,31.11,31.12,152801.0,30.9264,30.9463,30.9066,30.9165,152801.0
2024-05-15 13:25:00,31.12,31.16,31.1,31.15,158221.0,30.9165,30.9562,30.8966,30.9463,158221.0
2024-05-15 13:30:00,31.15,31.16,31.11,31.12,192164.0,30.9463,30.9562,30.9066,30.9165,192164.0
2024-05-15 13:35:00,31.12,31.18,31.11,31.16,216945.0,30.9165,30.9761,30.9066,30.9562,216945.0
2024-05-15 13:40:00,31.17,31.19,31.15,31.18,192297.0,30.9662,30.986,30.9463,30.9761,192297.0
2024-05-15 13:45:00,31.18,31.19,31.16,31.19,174537.0,30.9761,30.986,30.9562,30.986,174537.0
2024-05-15 13:50:00,31.18,31.2,31.18,31.19,142360.0,30.9761,30.996,30.9761,30.986,142360.0
2024-05-15 13:55:00,31.18,31.19,31.17,31.19,130172.0,30.9761,30.986,30.9662,30.986,130172.0
2024-05-15 14:00:00,31.19,31.23,31.17,31.22,325722.0,30.986,31.0258,30.9662,31.0158,325722.0
2024-05-15 14:05:00,31.21,31.23,31.16,31.16,186845.0,31.0059,31.0258,30.9562,30.9562,186845.0
2024-05-15 14:10:00,31.17,31.18,31.14,31.17,164840.0,30.9662,30.9761,30.9364,30.9662,164840.0
2024-05-15 14:15:00,31.17,31.18,31.13,31.16,170120.0,30.9662,30.9761,30.9264,30.9562,170120.0
2024-05-15 14:20:00,31.16,31.18,31.14,31.17,327694.0,30.9562,30.9761,30.9364,30.9662,327694.0
2024-05-15 14:25:00,31.17,31.19,31.16,31.19,210835.0,30.9662,30.986,30.9562,30.986,210835.0
2024-05-15 14:30:00,31.19,31.2,31.15,31.17,157505.0,30.986,30.996,30.9463,30.9662,157505.0
2024-05-15 14:35:00,31.17,31.21,31.15,31.21,180910.0,30.9662,31.0059,30.9463,31.0059,180910.0
2024-05-15 14:40:00,31.21,31.22,31.19,31.19,139360.0,31.0059,31.0158,30.986,30.986,139360.0
2024-05-15 14:45:00,31.19,31.22,31.18,31.2,179509.0,30.986,31.0158,30.9761,30.996,179509.0
2024-05-15 14:50:00,31.21,31.26,31.2,31.25,210952.0,31.0059,31.0556,30.996,31.0456,210952.0
2024-05-15 14:55:00,31.26,31.26,31.22,31.25,158137.0,31.0556,31.0556,31.0158,31.0456,158137.0
2024-05-15 15:00:00,31.25,31.25,31.2,31.21,176147.0,31.0456,31.0456,30.996,31.0059,176147.0
2024-05-15 15:05:00,31.21,31.22,31.2,31.21,109308.0,31.0059,31.0158,30.996,31.0059,109308.0
2024-05-15 15:10:00,31.2,31.21,31.17,31.17,289494.0,30.996,31.0059,30.9662,30.9662,289494.0
2024-05-15 15:15:00,31.18,31.2,31.17,31.19,187449.0,30.9761,30.996,30.9662,30.986,187449.0
2024-05-15 15:20:00,31.19,31.21,31.17,31.18,184459.0,30.986,31.0059,30.9662,30.9761,184459.0
2024-05-15 15:25:00,31.18,31.19,31.17,31.18,189351.0,30.9761,30.986,30.9662,30.9761,189351.0
2024-05-15 15:30:00,31.19,31.2,31.14,31.17,325810.0,30.986,30.996,30.9364,30.9662,325810.0
2024-05-15 15:35:00,31.17,31.17,31.14,31.14,230204.0,30.9662,30.9662,30.9364,30.9364,230204.0
2024-05-15 15:40:00,31.14,31.16,31.11,31.12,423786.0,30.9364,30.9562,30.9066,30.9165,423786.0
2024-05-15 15:45:00,31.12,31.12,31.08,31.1,446580.0,30.9165,30.9165,30.8768,30.8966,446580.0
2024-05-15 15:50:00,31.09,31.17,31.08,31.17,853512.0,30.8867,30.9662,30.8768,30.9662,853512.0
2024-05-15 15:55:00,31.17,31.3,31.15,31.28,2706569.0,30.9662,31.0953,30.9463,31.0754,2706569.0
2024-05-16 09:30:00,31.64,31.65,31.52,31.63,1201412.0,31.4331,31.443,31.3139,31.4232,1201412.0
2024-05-16 09:35:00,31.63,31.64,31.52,31.62,709343.0,31.4232,31.4331,31.3139,31.4132,709343.0
2024-05-16 09:40:00,31.63,31.77,31.6,31.71,784160.0,31.4232,31.5622,31.3934,31.5026,784160.0
2024-05-16 09:45:00,31.71,31.75,31.61,31.62,566574.0,31.5026,31.5424,31.4033,31.4132,566574.0
2024-05-16 09:50:00,31.62,31.65,31.6,31.64,424324.0,31.4132,31.443,31.3934,31.4331,424324.0
2024-05-16 09:55:00,31.64,31.65,31.58,31.61,452121.0,31.4331,31.443,31.3735,31.4033,452121.0
2024-05-16 10:00:00,31.61,31.68,31.54,31.67,462212.0,31.4033,31.4728,31.3337,31.4629,462212.0
2024-05-16 10:05:00,31.66,31.67,31.6,31.62,325244.0,31.453,31.4629,31.3934,31.4132,325244.0
2024-05-16 10:10:00,31.61,31.62,31.55,31.6,341370.0,31.4033,31.4132,31.3437,31.3934,341370.0
2024-05-16 10:15:00,31.61,31.62,31.56,31.59,379412.0,31.4033,31.4132,31.3536,31.3834,379412.0
2024-05-16 10:20:00,31.59,31.62,31.58,31.6,253312.0,31.3834,31.4132,31.3735,31.3934,253312.0
2024-05-16 10:25:00,31.61,31.66,31.6,31.62,369241.0,31.4033,31.453,31.3934,31.4132,369241.0
2024-05-16 10:30:00,31.62,31.64,31.61,31.62,378946.0,31.4132,31.4331,31.4033,31.4132,378946.0
2024-05-16 10:35:00,31.62,31.64,31.61,31.63,263257.0,31.4132,31.4331,31.4033,31.4232,263257.0
2024-05-16 10:40:00,31.63,31.65,31.61,31.65,410219.0,31.4232,31.443,31.4033,31.443,410219.0
2024-05-16 10:45:00,31.65,31.68,31.63,31.67,225776.0,31.443,31.4728,31.4232,31.4629,225776.0
2024-05-16 10:50:00,31.68,31.71,31.67,31.69,318744.0,31.4728,31.5026,31.4629,31.4828,318744.0
2024-05-16 10:55:00,31.69,31.7,31.67,31.69,231324.0,31.4828,31.4927,31.4629,31.4828,231324.0
2024-05-16 11:00:00,31.68,31.78,31.68,31.77,478420.0,31.4728,31.5722,31.4728,31.5622,478420.0
2024-05-16 11:05:00,31.77,31.82,31.76,31.82,392017.0,31.5622,31.6119,31.5523,31.6119,392017.0
2024-05-16 11:10:00,31.82,31.83,31.77,31.79,544807.0,31.6119,31.6219,31.5622,31.5821,544807.0
2024-05-16 11:15:00,31.79,31.79,31.71,31.74,421260.0,31.5821,31.5821,31.5026,31.5324,421260.0
2024-05-16 11:20:00,31.74,31.75,31.7,31.71,260180.0,31.5324,31.5424,31.4927,31.5026,260180.0
2024-05-16 11:25:00,31.71,31.71,31.68,31.7,200245.0,31.5026,31.5026,31.4728,31.4927,200245.0
2024-05-16 11:30:00,31.69,31.73,31.68,31.7,338204.0,31.4828,31.5225,31.4728,31.4927,338204.0
2024-05-16 11:35:00,31.7,31.72,31.66,31.69,533947.0,31.4927,31.5126,31.453,31.4828,533947.0
2024-05-16 11:40:00,31.69,31.71,31.67,31.71,330551.0,31.4828,31.5026,31.4629,31.5026,330551.0
2024-05-16 11:45:00,31.71,31.72,31.69,31.7,207291.0,31.5026,31.5126,31.4828,31.4927,207291.0
2024-05-16 11:50:00,31.7,31.73,31.69,31.73,149536.0,31.4927,31.5225,31.4828,31.5225,149536.0
2024-05-16 11:55:00,31.73,31.75,31.71,31.73,251566.0,31.5225,31.5424,31.5026,31.5225,251566.0
2024-05-16 12:00:00,31.73,31.73,31.68,31.7,277840.0,31.5225,31.5225,31.4728,31.4927,277840.0
2024-05-16 12:05:00,31.7,31.7,31.68,31.7,146565.0,31.4927,31.4927,31.4728,31.4927,146565.0
2024-05-16 12:10:00,31.7,31.74,31.68,31.74,279791.0,31.4927,31.5324,31.4728,31.5324,279791.0
2024-05-16 12:15:00,31.74,31.75,31.72,31.73,285724.0,31.5324,31.5424,31.5126,31.5225,285724.0
2024-05-16 12:20:00,31.72,31.74,31.71,31.71,169482.0,31.5126,31.5324,31.5026,31.5026,169482.0
2024-05-16 12:25:00,31.71,31.74,31.71,31.74,118815.0,31.5026,31.5324,31.5026,31.5324,118815.0
2024-05-16 12:30:00,31.73,31.74,31.69,31.72,257756.0,31.5225,31.5324,31.4828,31.5126,257756.0
2024-05-16 12:35:00,31.72,31.73,31.7,31.71,117990.0,31.5126,31.5225,31.4927,31.5026,117990.0
2024-05-16 12:40:00,31.71,31.75,31.71,31.75,155746.0,31.5026,31.5424,31.5026,31.5424,155746.0
2024-05-16 12:45:00,31.75,31.8,31.72,31.8,299621.0,31.5424,31.592,31.5126,31.592,299621.0
2024-05-16 12:50:00,31.8,31.88,31.78,31.85,995727.0,31.592,31.6715,31.5722,31.6417,995727.0
2024-05-16 12:55:00,31.86,31.87,31.8,31.86,968693.0,31.6517,31.6616,31.592,31.6517,968693.0
2024-05-16 13:00:00,31.87,31.87,31.82,31.85,427982.0,31.6616,31.6616,31.6119,31.6417,427982.0
2024-05-16 13:05:00,31.85,31.89,31.83,31.88,222702.0,31.6417,31.6815,31.6219,31.6715,222702.0
2024-05-16 13:10:00,31.88,31.9,31.88,31.9,194185.0,31.6715,31.6914,31.6715,31.6914,194185.0
2024-05-16 13:15:00,31.9,31.91,31.88,31.91,402419.0,31.6914,31.7013,31.6715,31.7013,402419.0
2024-05-16 13:20:00,31.91,31.91,31.79,31.86,1054965.0,31.7013,31.7013,31.5821,31.6517,1054965.0
2024-05-16 13:25:00,31.87,31.97,31.85,31.97,501148.0,31.6616,31.7609,31.6417,31.7609,501148.0
2024-05-16 13:30:00,31.96,32.05,31.94,32.01,795991.0,31.751,31.8404,31.7311,31.8007,795991.0
2024-05-16 13:35:00,32.01,32.02,31.99,32.01,362438.0,31.8007,31.8106,31.7808,31.8007,362438.0
2024-05-16 13:40:00,32.01,32.15,32.0,32.09,685136.0,31.8007,31.9398,31.7907,31.8802,685136.0
2024-05-16 13:45:00,32.09,32.11,32.07,32.09,417134.0,31.8802,31.9,31.8603,31.8802,417134.0
2024-05-16 13:50:00,32.09,32.17,32.08,32.15,546071.0,31.8802,31.9596,31.8702,31.9398,546071.0
2024-05-16 13:55:00,32.15,32.26,32.14,32.21,850405.0,31.9398,32.049,31.9298,31.9994,850405.0
2024-05-16 14:00:00,32.22,32.22,32.13,32.14,364557.0,32.0093,32.0093,31.9199,31.9298,364557.0
2024-05-16 14:05:00,32.15,32.15,32.09,32.12,356801.0,31.9398,31.9398,31.8802,31.91,356801.0
2024-05-16 14:10:00,32.12,32.15,32.07,32.11,481456.0,31.91,31.9398,31.8603,31.9,481456.0
2024-05-16 14:15:00,32.11,32.14,32.09,32.13,347960.0,31.9,31.9298,31.8802,31.9199,347960.0
2024-05-16 14:20:00,32.13,32.17,32.1,32.14,357751.0,31.9199,31.9596,31.8901,31.9298,357751.0
2024-05-16 14:25:00,32.15,32.15,32.09,32.13,402104.0,31.9398,31.9398,31.8802,31.9199,402104.0
2024-05-16 14:30:00,32.13,32.16,32.11,32.14,378134.0,31.9199,31.9497,31.9,31.9298,378134.0
2024-05-16 14:35:00,32.13,32.16,32.13,32.13,340645.0,31.9199,31.9497,31.9199,31.9199,340645.0
2024-05-16 14:40:00,32.14,32.15,32.11,32.15,339578.0,31.9298,31.9398,31.9,31.9398,339578.0
2024-05-16 14:45:00,32.14,32.15,32.11,32.13,226762.0,31.9298,31.9398,31.9,31.9199,226762.0
2024-05-16 14:50:00,32.13,32.18,32.12,32.17,355758.0,31.9199,31.9696,31.91,31.9596,355758.0
2024-05-16 14:55:00,32.17,32.17,32.13,32.13,226238.0,31.9596,31.9596,31.9199,31.9199,226238.0
2024-05-16 15:00:00,32.14,32.18,32.13,32.16,249663.0,31.9298,31.9696,31.9199,31.9497,249663.0
2024-05-16 15:05:00,32.16,32.17,32.14,32.15,204349.0,31.9497,31.9596,31.9298,31.9398,204349.0
2024-05-16 15:10:00,32.15,32.15,32.12,32.13,273873.0,31.9398,31.9398,31.91,31.9199,273873.0
2024-05-16 15:15:00,32.13,32.15,32.11,32.13,296184.0,31.9199,31.9398,31.9,31.9199,296184.0
2024-05-16 15:20:00,32.13,32.15,32.1,32.12,610691.0,31.9199,31.9398,31.8901,31.91,610691.0
2024-05-16 15:25:00,32.12,32.12,32.1,32.11,444880.0,31.91,31.91,31.8901,31.9,444880.0
2024-05-16 15:30:00,32.1,32.14,32.09,32.12,619661.0,31.8901,31.9298,31.8802,31.91,619661.0
2024-05-16 15:35:00,32.12,32.15,32.06,32.09,644669.0,31.91,31.9398,31.8503,31.8802,644669.0
2024-05-16 15:40:00,32.09,32.11,32.07,32.08,717070.0,31.8802,31.9,31.8603,31.8702,717070.0
2024-05-16 15:45:00,32.08,32.1,32.06,32.07,774697.0,31.8702,31.8901,31.8503,31.8603,774697.0
2024-05-16 15:50:00,32.07,32.11,32.03,32.08,1480403.0,31.8603,31.9,31.8205,31.8702,1480403.0
2024-05-16 15:55:00,32.08,32.09,32.03,32.04,2288187.0,31.8702,31.8802,31.8205,31.8305,2288187.0
2024-05-17 09:30:00,32.06,32.11,31.85,31.86,2270230.0,31.8503,31.9,31.6417,31.6517,2270230.0
2024-05-17 09:35:00,31.86,31.89,31.73,31.85,812078.0,31.6517,31.6815,31.5225,31.6417,812078.0
2024-05-17 09:40:00,31.86,31.89,31.78,31.79,491885.0,31.6517,31.6815,31.5722,31.5821,491885.0
2024-05-17 09:45:00,31.8,31.84,31.75,31.79,470972.0,31.592,31.6318,31.5424,31.5821,470972.0
2024-05-17 09:50:00,31.79,31.91,31.77,31.87,547102.0,31.5821,31.7013,31.5622,31.6616,547102.0
2024-05-17 09:55:00,31.88,31.88,31.73,31.81,2385579.0,31.6715,31.6715,31.5225,31.602,2385579.0
2024-05-17 10:00:00,31.81,32.06,31.79,32.05,557781.0,31.602,31.8503,31.5821,31.8404,557781.0
2024-05-17 10:05:00,32.05,32.07,31.97,32.0,441175.0,31.8404,31.8603,31.7609,31.7907,441175.0
2024-05-17 10:10:00,32.0,32.01,31.93,32.0,632950.0,31.7907,31.8007,31.7212,31.7907,632950.0
2024-05-17 10:15:00,32.0,32.02,31.91,31.96,617403.0,31.7907,31.8106,31.7013,31.751,617403.0
2024-05-17 10:20:00,31.96,32.04,31.96,32.03,334731.0,31.751,31.8305,31.751,31.8205,334731.0
2024-05-17 10:25:00,32.02,32.1,32.02,32.09,365319.0,31.8106,31.8901,31.8106,31.8802,365319.0
2024-05-17 10:30:00,32.09,32.11,32.03,32.08,341478.0,31.8802,31.9,31.8205,31.8702,341478.0
2024-05-17 10:35:00,32.07,32.08,31.96,31.96,393103.0,31.8603,31.8702,31.751,31.751,393103.0
2024-05-17 10:40:00,31.96,32.0,31.94,31.98,315302.0,31.751,31.7907,31.7311,31.7709,315302.0
2024-05-17 10:45:00,31.99,32.06,31.98,32.05,448271.0,31.7808,31.8503,31.7709,31.8404,448271.0
2024-05-17 10:50:00,32.05,32.06,31.99,32.04,359383.0,31.8404,31.8503,31.7808,31.8305,359383.0
2024-05-17 10:55:00,32.04,32.07,32.02,32.06,267057.0,31.8305,31.8603,31.8106,31.8503,267057.0
2024-05-17 11:00:00,32.07,32.07,31.98,32.0,381536.0,31.8603,31.8603,31.7709,31.7907,381536.0
2024-05-17 11:05:00,32.01,32.08,32.0,32.03,307534.0,31.8007,31.8702,31.7907,31.8205,307534.0
2024-05-17 11:10:00,32.04,32.04,31.99,32.01,175286.0,31.8305,31.8305,31.7808,31.8007,175286.0
2024-05-17 11:15:00,32.01,32.01,31.96,31.96,231563.0,31.8007,31.8007,31.751,31.751,231563.0
2024-05-17 11:20:00,31.96,31.99,31.94,31.95,365799.0,31.751,31.7808,31.7311,31.7411,365799.0
2024-05-17 11:25:00,31.95,31.96,31.88,31.9,298184.0,31.7411,31.751,31.6715,31.6914,298184.0
2024-05-17 11:30:00,31.89,31.9,31.84,31.84,293885.0,31.6815,31.6914,31.6318,31.6318,293885.0
2024-05-17 11:35:00,31.85,31.88,31.82,31.82,324400.0,31.6417,31.6715,31.6119,31.6119,324400.0
2024-05-17 11:40:00,31.83,31.85,31.78,31.79,292332.0,31.6219,31.6417,31.5722,31.5821,292332.0
2024-05-17 11:45:00,31.78,31.82,31.78,31.78,266757.0,31.5722,31.6119,31.5722,31.5722,266757.0
2024-05-17 11:50:00,31.78,31.79,31.75,31.78,349667.0,31.5722,31.5821,31.5424,31.5722,349667.0
2024-05-17 11:55:00,31.78,31.82,31.77,31.8,305362.0,31.5722,31.6119,31.5622,31.592,305362.0
2024-05-17 12:00:00,31.8,31.81,31.77,31.8,202926.0,31.592,31.602,31.5622,31.592,202926.0
2024-05-17 12:05:00,31.8,31.8,31.74,31.77,373513.0,31.592,31.592,31.5324,31.5622,373513.0
2024-05-17 12:10:00,31.77,31.77,31.73,31.76,277240.0,31.5622,31.5622,31.5225,31.5523,277240.0
2024-05-17 12:15:00,31.76,31.78,31.75,31.78,137197.0,31.5523,31.5722,31.5424,31.5722,137197.0
2024-05-17 12:20:00,31.77,31.78,31.66,31.7,546320.0,31.5622,31.5722,31.453,31.4927,546320.0
2024-05-17 12:25:00,31.71,31.73,31.67,31.69,568483.0,31.5026,31.5225,31.4629,31.4828,568483.0
2024-05-17 12:30:00,31.7,31.71,31.67,31.71,245349.0,31.4927,31.5026,31.4629,31.5026,245349.0
2024-05-17 12:35:00,31.71,31.77,31.7,31.76,513473.0,31.5026,31.5622,31.4927,31.5523,513473.0
2024-05-17 12:40:00,31.76,31.77,31.74,31.76,209740.0,31.5523,31.5622,31.5324,31.5523,209740.0
2024-05-17 12:45:00,31.76,31.82,31.73,31.81,286424.0,31.5523,31.6119,31.5225,31.602,286424.0
2024-05-17 12:50:00,31.81,31.82,31.78,31.8,316732.0,31.602,31.6119,31.5722,31.592,316732.0
2024-05-17 12:55:00,31.81,31.82,31.79,31.81,236537.0,31.602,31.6119,31.5821,31.602,236537.0
2024-05-17 13:00:00,31.81,31.81,31.77,31.79,191072.0,31.602,31.602,31.5622,31.5821,191072.0
2024-05-17 13:05:00,31.79,31.81,31.77,31.79,184835.0,31.5821,31.602,31.5622,31.5821,184835.0
2024-05-17 13:10:00,31.8,31.8,31.77,31.78,220540.0,31.592,31.592,31.5622,31.5722,220540.0
2024-05-17 13:15:00,31.77,31.81,31.76,31.77,324331.0,31.5622,31.602,31.5523,31.5622,324331.0
2024-05-17 13:20:00,31.78,31.8,31.77,31.8,129064.0,31.5722,31.592,31.5622,31.592,129064.0
2024-05-17 13:25:00,31.8,31.81,31.78,31.79,117101.0,31.592,31.602,31.5722,31.5821,117101.0
2024-05-17 13:30:00,31.79,31.8,31.77,31.78,115407.0,31.5821,31.592,31.5622,31.5722,115407.0
2024-05-17 13:35:00,31.78,31.79,31.75,31.78,239856.0,31.5722,31.5821,31.5424,31.5722,239856.0
2024-05-17 13:40:00,31.78,31.79,31.77,31.78,139932.0,31.5722,31.5821,31.5622,31.5722,139932.0
2024-05-17 13:45:00,31.78,31.78,31.75,31.78,279591.0,31.5722,31.5722,31.5424,31.5722,279591.0
2024-05-17 13:50:00,31.78,31.78,31.68,31.68,348999.0,31.5722,31.5722,31.4728,31.4728,348999.0
2024-05-17 13:55:00,31.69,31.69,31.65,31.68,185602.0,31.4828,31.4828,31.443,31.4728,185602.0
2024-05-17 14:00:00,31.68,31.69,31.66,31.68,247568.0,31.4728,31.4828,31.453,31.4728,247568.0
2024-05-17 14:05:00,31.67,31.69,31.67,31.67,182131.0,31.4629,31.4828,31.4629,31.4629,182131.0
2024-05-17 14:10:00,31.68,31.68,31.62,31.63,553490.0,31.4728,31.4728,31.4132,31.4232,553490.0
2024-05-17 14:15:00,31.64,31.65,31.63,31.65,219989.0,31.4331,31.443,31.4232,31.443,219989.0
2024-05-17 14:20:00,31.65,31.65,31.59,31.6,822555.0,31.443,31.443,31.3834,31.3934,822555.0
2024-05-17 14:25:00,31.6,31.66,31.6,31.63,240823.0,31.3934,31.453,31.3934,31.4232,240823.0
2024-05-17 14:30:00,31.63,31.66,31.62,31.65,233379.0,31.4232,31.453,31.4132,31.443,233379.0
2024-05-17 14:35:00,31.65,31.67,31.64,31.66,181629.0,31.443,31.4629,31.4331,31.453,181629.0
2024-05-17 14:40:00,31.66,31.68,31.65,31.67,169557.0,31.453,31.4728,31.443,31.4629,169557.0
2024-05-17 14:45:00,31.67,31.71,31.66,31.71,171504.0,31.4629,31.5026,31.453,31.5026,171504.0
2024-05-17 14:50:00,31.71,31.74,31.7,31.73,205612.0,31.5026,31.5324,31.4927,31.5225,205612.0
2024-05-17 14:55:00,31.73,31.78,31.73,31.78,224969.0,31.5225,31.5722,31.5225,31.5722,224969.0
2024-05-17 15:00:00,31.78,31.79,31.77,31.78,255506.0,31.5722,31.5821,31.5622,31.5722,255506.0
2024-05-17 15:05:00,31.78,31.78,31.75,31.78,226518.0,31.5722,31.5722,31.5424,31.5722,226518.0
2024-05-17 15:10:00,31.78,31.8,31.76,31.8,180841.0,31.5722,31.592,31.5523,31.592,180841.0
2024-05-17 15:15:00,31.79,31.84,31.79,31.84,322868.0,31.5821,31.6318,31.5821,31.6318,322868.0
2024-05-17 15:20:00,31.84,31.85,31.81,31.85,279430.0,31.6318,31.6417,31.602,31.6417,279430.0
2024-05-17 15:25:00,31.85,31.88,31.82,31.83,340165.0,31.6417,31.6715,31.6119,31.6219,340165.0
2024-05-17 15:30:00,31.84,31.84,31.81,31.83,271655.0,31.6318,31.6318,31.602,31.6219,271655.0
2024-05-17 15:35:00,31.84,31.87,31.82,31.87,542751.0,31.6318,31.6616,31.6119,31.6616,542751.0
2024-05-17 15:40:00,31.87,31.89,31.85,31.88,619443.0,31.6616,31.6815,31.6417,31.6715,619443.0
2024-05-17 15:45:00,31.88,31.89,31.81,31.83,687743.0,31.6715,31.6815,31.602,31.6219,687743.0
2024-05-17 15:50:00,31.84,31.87,31.77,31.78,781158.0,31.6318,31.6616,31.5622,31.5722,781158.0
2024-05-17 15:55:00,31.78,31.85,31.76,31.84,2019745.0,31.5722,31.6417,31.5523,31.6318,2019745.0
2024-05-20 09:30:00,31.85,32.01,31.76,31.96,1247204.0,31.6417,31.8007,31.5523,31.751,1247204.0
2024-05-20 09:35:00,31.97,32.01,31.91,32.01,313957.0,31.7609,31.8007,31.7013,31.8007,313957.0
2024-05-20 09:40:00,32.01,32.01,31.9,31.96,271977.0,31.8007,31.8007,31.6914,31.751,271977.0
2024-05-20 09:45:00,31.95,32.01,31.91,32.01,425388.0,31.7411,31.8007,31.7013,31.8007,425388.0
2024-05-20 09:50:00,32.01,32.14,32.0,32.13,388544.0,31.8007,31.9298,31.7907,31.9199,388544.0
2024-05-20 09:55:00,32.13,32.23,32.11,32.18,351305.0,31.9199,32.0192,31.9,31.9696,351305.0
2024-05-20 10:00:00,32.19,32.19,32.11,32.13,313862.0,31.9795,31.9795,31.9,31.9199,313862.0
2024-05-20 10:05:00,32.14,32.22,32.11,32.21,321147.0,31.9298,32.0093,31.9,31.9994,321147.0
2024-05-20 10:10:00,32.22,32.22,32.16,32.22,263198.0,32.0093,32.0093,31.9497,32.0093,263198.0
2024-05-20 10:15:00,32.22,32.22,32.15,32.18,360862.0,32.0093,32.0093,31.9398,31.9696,360862.0
2024-05-20 10:20:00,32.18,32.21,32.11,32.15,384534.0,31.9696,31.9994,31.9,31.9398,384534.0
2024-05-20 10:25:00,32.15,32.28,32.14,32.27,368847.0,31.9398,32.0689,31.9298,32.059,368847.0
2024-05-20 10:30:00,32.27,32.32,32.21,32.27,563121.0,32.059,32.1086,31.9994,32.059,563121.0
2024-05-20 10:35:00,32.27,32.3,32.26,32.28,276694.0,32.059,32.0888,32.049,32.0689,276694.0
2024-05-20 10:40:00,32.27,32.33,32.27,32.28,393642.0,32.059,32.1186,32.059,32.0689,393642.0
2024-05-20 10:45:00,32.28,32.31,32.26,32.3,204213.0,32.0689,32.0987,32.049,32.0888,204213.0
2024-05-20 10:50:00,32.31,32.36,32.29,32.35,464838.0,32.0987,32.1484,32.0788,32.1385,464838.0
2024-05-20 10:55:00,32.35,32.36,32.29,32.32,350975.0,32.1385,32.1484,32.0788,32.1086,350975.0
2024-05-20 11:00:00,32.32,32.34,32.28,32.32,308219.0,32.1086,32.1285,32.0689,32.1086,308219.0
2024-05-20 11:05:00,32.33,32.36,32.32,32.35,220105.0,32.1186,32.1484,32.1086,32.1385,220105.0
2024-05-20 11:10:00,32.36,32.42,32.33,32.34,414689.0,32.1484,32.208,32.1186,32.1285,414689.0
2024-05-20 11:15:00,32.35,32.37,32.32,32.34,380074.0,32.1385,32.1583,32.1086,32.1285,380074.0
2024-05-20 11:20:00,32.35,32.37,32.32,32.34,215377.0,32.1385,32.1583,32.1086,32.1285,215377.0
2024-05-20 11:25:00,32.34,32.35,32.31,32.34,370374.0,32.1285,32.1385,32.0987,32.1285,370374.0
2024-05-20 11:30:00,32.35,32.37,32.33,32.37,304990.0,32.1385,32.1583,32.1186,32.1583,304990.0
2024-05-20 11:35:00,32.36,32.37,32.34,32.36,203072.0,32.1484,32.1583,32.1285,32.1484,203072.0
2024-05-20 11:40:00,32.36,32.36,32.26,32.27,376623.0,32.1484,32.1484,32.049,32.059,376623.0
2024-05-20 11:45:00,32.27,32.27,32.2,32.22,324115.0,32.059,32.059,31.9894,32.0093,324115.0
2024-05-20 11:50:00,32.22,32.22,32.14,32.15,256398.0,32.0093,32.0093,31.9298,31.9398,256398.0
2024-05-20 11:55:00,32.15,32.15,32.09,32.09,238760.0,31.9398,31.9398,31.8802,31.8802,238760.0
2024-05-20 12:00:00,32.09,32.13,32.07,32.12,239877.0,31.8802,31.9199,31.8603,31.91,239877.0
2024-05-20 12:05:00,32.13,32.15,32.11,32.12,187776.0,31.9199,31.9398,31.9,31.91,187776.0
2024-05-20 12:10:00,32.12,32.15,32.1,32.13,165819.0,31.91,31.9398,31.8901,31.9199,165819.0
2024-05-20 12:15:00,32.13,32.16,32.12,32.13,219784.0,31.9199,31.9497,31.91,31.9199,219784.0
2024-05-20 12:20:00,32.13,32.15,32.12,32.13,132584.0,31.9199,31.9398,31.91,31.9199,132584.0
2024-05-20 12:25:00,32.13,32.13,32.07,32.08,155793.0,31.9199,31.9199,31.8603,31.8702,155793.0
2024-05-20 12:30:00,32.08,32.1,32.03,32.03,169067.0,31.8702,31.8901,31.8205,31.8205,169067.0
2024-05-20 12:35:00,32.03,32.09,32.03,32.08,160154.0,31.8205,31.8802,31.8205,31.8702,160154.0
2024-05-20 12:40:00,32.08,32.12,32.07,32.11,140043.0,31.8702,31.91,31.8603,31.9,140043.0
2024-05-20 12:45:00,32.11,32.17,32.1,32.16,262954.0,31.9,31.9596,31.8901,31.9497,262954.0
2024-05-20 12:50:00,32.17,32.21,32.16,32.19,133257.0,31.9596,31.9994,31.9497,31.9795,133257.0
2024-05-20 12:55:00,32.19,32.25,32.18,32.24,128558.0,31.9795,32.0391,31.9696,32.0292,128558.0
2024-05-20 13:00:00,32.25,32.25,32.17,32.21,196501.0,32.0391,32.0391,31.9596,31.9994,196501.0
2024-05-20 13:05:00,32.2,32.25,32.17,32.24,206986.0,31.9894,32.0391,31.9596,32.0292,206986.0
2024-05-20 13:10:00,32.23,32.24,32.17,32.21,228982.0,32.0192,32.0292,31.9596,31.9994,228982.0
2024-05-20 13:15:00,32.21,32.21,32.17,32.17,177318.0,31.9994,31.9994,31.9596,31.9596,177318.0
2024-05-20 13:20:00,32.16,32.18,32.15,32.16,145797.0,31.9497,31.9696,31.9398,31.9497,145797.0
2024-05-20 13:25:00,32.16,32.18,32.1,32.11,296780.0,31.9497,31.9696,31.8901,31.9,296780.0
2024-05-20 13:30:00,32.1,32.13,32.09,32.1,107256.0,31.8901,31.9199,31.8802,31.8901,107256.0
2024-05-20 13:35:00,32.1,32.13,32.09,32.13,150041.0,31.8901,31.9199,31.8802,31.9199,150041.0
2024-05-20 13:40:00,32.12,32.13,32.09,32.12,133448.0,31.91,31.9199,31.8802,31.91,133448.0
2024-05-20 13:45:00,32.12,32.14,32.1,32.1,169583.0,31.91,31.9298,31.8901,31.8901,169583.0
2024-05-20 13:50:00,32.11,32.13,32.08,32.11,185117.0,31.9,31.9199,31.8702,31.9,185117.0
2024-05-20 13:55:00,32.1,32.11,32.07,32.09,132115.0,31.8901,31.9,31.8603,31.8802,132115.0
2024-05-20 14:00:00,32.09,32.12,32.07,32.08,184456.0,31.8802,31.91,31.8603,31.8702,184456.0
2024-05-20 14:05:00,32.09,32.1,31.97,32.02,366700.0,31.8802,31.8901,31.7609,31.8106,366700.0
2024-05-20 14:10:00,32.02,32.05,31.99,32.03,162680.0,31.8106,31.8404,31.7808,31.8205,162680.0
2024-05-20 14:15:00,32.03,32.04,32.0,32.04,233748.0,31.8205,31.8305,31.7907,31.8305,233748.0
2024-05-20 14:20:00,32.04,32.05,32.03,32.04,122174.0,31.8305,31.8404,31.8205,31.8305,122174.0
2024-05-20 14:25:00,32.04,32.05,32.03,32.05,86397.0,31.8305,31.8404,31.8205,31.8404,86397.0
2024-05-20 14:30:00,32.05,32.07,32.03,32.05,188580.0,31.8404,31.8603,31.8205,31.8404,188580.0
2024-05-20 14:35:00,32.05,32.08,32.04,32.07,97798.0,31.8404,31.8702,31.8305,31.8603,97798.0
2024-05-20 14:40:00,32.08,32.1,32.07,32.07,200321.0,31.8702,31.8901,31.8603,31.8603,200321.0
2024-05-20 14:45:00,32.08,32.08,32.06,32.08,111826.0,31.8702,31.8702,31.8503,31.8702,111826.0
2024-05-20 14:50:00,32.08,32.09,32.05,32.07,181289.0,31.8702,31.8802,31.8404,31.8603,181289.0
2024-05-20 14:55:00,32.07,32.07,31.97,31.98,128282.0,31.8603,31.8603,31.7609,31.7709,128282.0
2024-05-20 15:00:00,31.98,32.02,31.96,32.02,233442.0,31.7709,31.8106,31.751,31.8106,233442.0
2024-05-20 15:05:00,32.02,32.03,32.0,32.02,230802.0,31.8106,31.8205,31.7907,31.8106,230802.0
2024-05-20 15:10:00,32.03,32.06,32.02,32.05,100308.0,31.8205,31.8503,31.8106,31.8404,100308.0
2024-05-20 15:15:00,32.05,32.08,32.05,32.05,344482.0,31.8404,31.8702,31.8404,31.8404,344482.0
2024-05-20 15:20:00,32.05,32.07,32.04,32.05,165232.0,31.8404,31.8603,31.8305,31.8404,165232.0
2024-05-20 15:25:00,32.05,32.08,32.05,32.07,103239.0,31.8404,31.8702,31.8404,31.8603,103239.0
2024-05-20 15:30:00,32.06,32.11,32.05,32.05,246703.0,31.8503,31.9,31.8404,31.8404,246703.0
2024-05-20 15:35:00,32.05,32.07,32.04,32.07,303251.0,31.8404,31.8603,31.8305,31.8603,303251.0
2024-05-20 15:40:00,32.07,32.08,32.04,32.06,361492.0,31.8603,31.8702,31.8305,31.8503,361492.0
2024-05-20 15:45:00,32.07,32.07,32.05,32.06,644605.0,31.8603,31.8603,31.8404,31.8503,644605.0
2024-05-20 15:50:00,32.05,32.07,31.96,32.05,966405.0,31.8404,31.8603,31.751,31.8404,966405.0
2024-05-20 15:55:00,32.05,32.13,32.03,32.11,1957683.0,31.8404,31.9199,31.8205,31.9,1957683.0
2024-05-21 09:30:00,31.98,32.24,31.98,32.22,1096046.0,31.7709,32.0292,31.7709,32.0093,1096046.0
2024-05-21 09:35:00,32.22,32.23,31.98,31.98,489526.0,32.0093,32.0192,31.7709,31.7709,489526.0
2024-05-21 09:40:00,31.99,32.03,31.88,31.9,597401.0,31.7808,31.8205,31.6715,31.6914,597401.0
2024-05-21 09:45:00,31.9,31.93,31.78,31.81,663259.0,31.6914,31.7212,31.5722,31.602,663259.0
2024-05-21 09:50:00,31.81,31.84,31.77,31.83,464383.0,31.602,31.6318,31.5622,31.6219,464383.0
2024-05-21 09:55:00,31.82,31.86,31.76,31.85,484737.0,31.6119,31.6517,31.5523,31.6417,484737.0
2024-05-21 10:00:00,31.85,31.9,31.81,31.87,371961.0,31.6417,31.6914,31.602,31.6616,371961.0
2024-05-21 10:05:00,31.87,31.88,31.8,31.83,279379.0,31.6616,31.6715,31.592,31.6219,279379.0
2024-05-21 10:10:00,31.83,31.84,31.76,31.78,286380.0,31.6219,31.6318,31.5523,31.5722,286380.0
2024-05-21 10:15:00,31.79,31.84,31.76,31.79,191002.0,31.5821,31.6318,31.5523,31.5821,191002.0
2024-05-21 10:20:00,31.79,31.82,31.78,31.8,139841.0,31.5821,31.6119,31.5722,31.592,139841.0
2024-05-21 10:25:00,31.79,31.84,31.79,31.83,212040.0,31.5821,31.6318,31.5821,31.6219,212040.0
2024-05-21 10:30:00,31.84,31.87,31.81,31.87,207030.0,31.6318,31.6616,31.602,31.6616,207030.0
2024-05-21 10:35:00,31.86,31.88,31.82,31.86,580077.0,31.6517,31.6715,31.6119,31.6517,580077.0
2024-05-21 10:40:00,31.86,31.87,31.83,31.84,152816.0,31.6517,31.6616,31.6219,31.6318,152816.0
2024-05-21 10:45:00,31.85,31.87,31.82,31.86,205138.0,31.6417,31.6616,31.6119,31.6517,205138.0
2024-05-21 10:50:00,31.87,31.88,31.85,31.87,95754.0,31.6616,31.6715,31.6417,31.6616,95754.0
2024-05-21 10:55:00,31.86,31.93,31.85,31.87,417494.0,31.6517,31.7212,31.6417,31.6616,417494.0
2024-05-21 11:00:00,31.87,31.87,31.83,31.84,152094.0,31.6616,31.6616,31.6219,31.6318,152094.0
2024-05-21 11:05:00,31.83,31.85,31.82,31.83,118055.0,31.6219,31.6417,31.6119,31.6219,118055.0
2024-05-21 11:10:00,31.83,31.84,31.79,31.8,314727.0,31.6219,31.6318,31.5821,31.592,314727.0
2024-05-21 11:15:00,31.8,31.82,31.78,31.79,231831.0,31.592,31.6119,31.5722,31.5821,231831.0
2024-05-21 11:20:00,31.8,31.81,31.78,31.8,182516.0,31.592,31.602,31.5722,31.592,182516.0
2024-05-21 11:25:00,31.8,31.81,31.75,31.75,211142.0,31.592,31.602,31.5424,31.5424,211142.0
2024-05-21 11:30:00,31.75,31.76,31.72,31.76,385156.0,31.5424,31.5523,31.5126,31.5523,385156.0
2024-05-21 11:35:00,31.76,31.77,31.71,31.73,357178.0,31.5523,31.5622,31.5026,31.5225,357178.0
2024-05-21 11:40:00,31.72,31.73,31.66,31.68,284889.0,31.5126,31.5225,31.453,31.4728,284889.0
2024-05-21 11:45:00,31.69,31.69,31.62,31.65,255033.0,31.4828,31.4828,31.4132,31.443,255033.0
2024-05-21 11:50:00,31.65,31.67,31.64,31.66,145083.0,31.443,31.4629,31.4331,31.453,145083.0
2024-05-21 11:55:00,31.66,31.68,31.65,31.68,164772.0,31.453,31.4728,31.443,31.4728,164772.0
2024-05-21 12:00:00,31.68,31.74,31.67,31.73,220858.0,31.4728,31.5324,31.4629,31.5225,220858.0
2024-05-21 12:05:00,31.74,31.74,31.7,31.71,188802.0,31.5324,31.5324,31.4927,31.5026,188802.0
2024-05-21 12:10:00,31.7,31.73,31.7,31.71,137082.0,31.4927,31.5225,31.4927,31.5026,137082.0
2024-05-21 12:15:00,31.72,31.72,31.7,31.71,146310.0,31.5126,31.5126,31.4927,31.5026,146310.0
2024-05-21 12:20:00,31.71,31.72,31.69,31.71,169148.0,31.5026,31.5126,31.4828,31.5026,169148.0
2024-05-21 12:25:00,31.71,31.72,31.69,31.71,140251.0,31.5026,31.5126,31.4828,31.5026,140251.0
2024-05-21 12:30:00,31.71,31.72,31.68,31.71,153279.0,31.5026,31.5126,31.4728,31.5026,153279.0
2024-05-21 12:35:00,31.71,31.71,31.67,31.68,118337.0,31.5026,31.5026,31.4629,31.4728,118337.0
2024-05-21 12:40:00,31.68,31.7,31.67,31.69,143813.0,31.4728,31.4927,31.4629,31.4828,143813.0
2024-05-21 12:45:00,31.69,31.7,31.66,31.7,193823.0,31.4828,31.4927,31.453,31.4927,193823.0
2024-05-21 12:50:00,31.7,31.72,31.69,31.71,152150.0,31.4927,31.5126,31.4828,31.5026,152150.0
2024-05-21 12:55:00,31.71,31.71,31.67,31.69,204563.0,31.5026,31.5026,31.4629,31.4828,204563.0
2024-05-21 13:00:00,31.69,31.7,31.67,31.69,138752.0,31.4828,31.4927,31.4629,31.4828,138752.0
2024-05-21 13:05:00,31.68,31.7,31.68,31.7,119807.0,31.4728,31.4927,31.4728,31.4927,119807.0
2024-05-21 13:10:00,31.7,31.7,31.67,31.7,180499.0,31.4927,31.4927,31.4629,31.4927,180499.0
2024-05-21 13:15:00,31.7,31.7,31.68,31.69,90381.0,31.4927,31.4927,31.4728,31.4828,90381.0
2024-05-21 13:20:00,31.69,31.69,31.64,31.65,144098.0,31.4828,31.4828,31.4331,31.443,144098.0
2024-05-21 13:25:00,31.64,31.66,31.63,31.65,282808.0,31.4331,31.453,31.4232,31.443,282808.0
2024-05-21 13:30:00,31.65,31.68,31.64,31.67,165853.0,31.443,31.4728,31.4331,31.4629,165853.0
2024-05-21 13:35:00,31.66,31.67,31.65,31.67,78017.0,31.453,31.4629,31.443,31.4629,78017.0
2024-05-21 13:40:00,31.67,31.69,31.67,31.69,116270.0,31.4629,31.4828,31.4629,31.4828,116270.0
2024-05-21 13:45:00,31.69,31.69,31.64,31.64,179345.0,31.4828,31.4828,31.4331,31.4331,179345.0
2024-05-21 13:50:00,31.65,31.68,31.64,31.68,282549.0,31.443,31.4728,31.4331,31.4728,282549.0
2024-05-21 13:55:00,31.68,31.71,31.67,31.71,160288.0,31.4728,31.5026,31.4629,31.5026,160288.0
2024-05-21 14:00:00,31.71,31.72,31.69,31.7,226896.0,31.5026,31.5126,31.4828,31.4927,226896.0
2024-05-21 14:05:00,31.7,31.73,31.69,31.71,203721.0,31.4927,31.5225,31.4828,31.5026,203721.0
2024-05-21 14:10:00,31.71,31.74,31.7,31.73,237516.0,31.5026,31.5324,31.4927,31.5225,237516.0
2024-05-21 14:15:00,31.74,31.75,31.7,31.71,359507.0,31.5324,31.5424,31.4927,31.5026,359507.0
2024-05-21 14:20:00,31.71,31.73,31.7,31.73,151013.0,31.5026,31.5225,31.4927,31.5225,151013.0
2024-05-21 14:25:00,31.73,31.75,31.72,31.73,189716.0,31.5225,31.5424,31.5126,31.5225,189716.0
2024-05-21 14:30:00,31.72,31.74,31.71,31.73,200870.0,31.5126,31.5324,31.5026,31.5225,200870.0
2024-05-21 14:35:00,31.73,31.75,31.72,31.75,262438.0,31.5225,31.5424,31.5126,31.5424,262438.0
2024-05-21 14:40:00,31.74,31.75,31.73,31.73,81829.0,31.5324,31.5424,31.5225,31.5225,81829.0
2024-05-21 14:45:00,31.73,31.76,31.73,31.75,252470.0,31.5225,31.5523,31.5225,31.5424,252470.0
2024-05-21 14:50:00,31.74,31.76,31.74,31.76,176086.0,31.5324,31.5523,31.5324,31.5523,176086.0
2024-05-21 14:55:00,31.75,31.78,31.74,31.77,254996.0,31.5424,31.5722,31.5324,31.5622,254996.0
2024-05-21 15:00:00,31.76,31.79,31.76,31.79,138533.0,31.5523,31.5821,31.5523,31.5821,138533.0
2024-05-21 15:05:00,31.79,31.79,31.75,31.76,407377.0,31.5821,31.5821,31.5424,31.5523,407377.0
2024-05-21 15:10:00,31.77,31.79,31.76,31.77,299035.0,31.5622,31.5821,31.5523,31.5622,299035.0
2024-05-21 15:15:00,31.77,31.79,31.76,31.79,189563.0,31.5622,31.5821,31.5523,31.5821,189563.0
2024-05-21 15:20:00,31.79,31.8,31.76,31.78,386139.0,31.5821,31.592,31.5523,31.5722,386139.0
2024-05-21 15:25:00,31.78,31.78,31.72,31.73,222652.0,31.5722,31.5722,31.5126,31.5225,222652.0
2024-05-21 15:30:00,31.73,31.73,31.68,31.73,328940.0,31.5225,31.5225,31.4728,31.5225,328940.0
2024-05-21 15:35:00,31.73,31.78,31.72,31.75,593161.0,31.5225,31.5722,31.5126,31.5424,593161.0
2024-05-21 15:40:00,31.75,31.75,31.69,31.71,416823.0,31.5424,31.5424,31.4828,31.5026,416823.0
2024-05-21 15:45:00,31.71,31.75,31.71,31.73,351019.0,31.5026,31.5424,31.5026,31.5225,351019.0
2024-05-21 15:50:00,31.73,31.77,31.71,31.75,867304.0,31.5225,31.5622,31.5026,31.5424,867304.0
2024-05-21 15:55:00,31.74,31.78,31.73,31.76,1786936.0,31.5324,31.5722,31.5225,31.5523,1786936.0
2024-05-22 09:30:00,31.91,32.07,31.86,31.94,846985.0,31.7013,31.8603,31.6517,31.7311,846985.0
2024-05-22 09:35:00,31.93,31.97,31.85,31.89,421902.0,31.7212,31.7609,31.6417,31.6815,421902.0
2024-05-22 09:40:00,31.9,31.9,31.78,31.86,307096.0,31.6914,31.6914,31.5722,31.6517,307096.0
2024-05-22 09:45:00,31.86,31.97,31.83,31.97,423991.0,31.6517,31.7609,31.6219,31.7609,423991.0
2024-05-22 09:50:00,31.97,32.03,31.95,32.01,498407.0,31.7609,31.8205,31.7411,31.8007,498407.0
2024-05-22 09:55:00,32.01,32.03,32.0,32.01,302980.0,31.8007,31.8205,31.7907,31.8007,302980.0
2024-05-22 10:00:00,32.01,32.02,31.91,31.92,546463.0,31.8007,31.8106,31.7013,31.7113,546463.0
2024-05-22 10:05:00,31.92,31.94,31.84,31.88,273981.0,31.7113,31.7311,31.6318,31.6715,273981.0
2024-05-22 10:10:00,31.88,31.88,31.81,31.81,189051.0,31.6715,31.6715,31.602,31.602,189051.0
2024-05-22 10:15:00,31.81,31.82,31.69,31.71,403960.0,31.602,31.6119,31.4828,31.5026,403960.0
2024-05-22 10:20:00,31.71,31.8,31.7,31.8,451423.0,31.5026,31.592,31.4927,31.592,451423.0
2024-05-22 10:25:00,31.79,31.83,31.77,31.83,191729.0,31.5821,31.6219,31.5622,31.6219,191729.0
2024-05-22 10:30:00,31.83,31.85,31.81,31.83,166318.0,31.6219,31.6417,31.602,31.6219,166318.0
2024-05-22 10:35:00,31.83,31.86,31.82,31.85,180180.0,31.6219,31.6517,31.6119,31.6417,180180.0
2024-05-22 10:40:00,31.85,31.86,31.83,31.84,176028.0,31.6417,31.6517,31.6219,31.6318,176028.0
2024-05-22 10:45:00,31.84,31.88,31.83,31.87,178798.0,31.6318,31.6715,31.6219,31.6616,178798.0
2024-05-22 10:50:00,31.87,31.9,31.86,31.87,217215.0,31.6616,31.6914,31.6517,31.6616,217215.0
2024-05-22 10:55:00,31.88,31.9,31.86,31.89,176450.0,31.6715,31.6914,31.6517,31.6815,176450.0
2024-05-22 11:00:00,31.89,31.91,31.88,31.91,200288.0,31.6815,31.7013,31.6715,31.7013,200288.0
2024-05-22 11:05:00,31.91,31.96,31.9,31.96,296586.0,31.7013,31.751,31.6914,31.751,296586.0
2024-05-22 11:10:00,31.95,32.01,31.95,32.01,239230.0,31.7411,31.8007,31.7411,31.8007,239230.0
2024-05-22 11:15:00,32.0,32.05,31.99,32.02,299575.0,31.7907,31.8404,31.7808,31.8106,299575.0
2024-05-22 11:20:00,32.01,32.02,31.94,31.99,379328.0,31.8007,31.8106,31.7311,31.7808,379328.0
2024-05-22 11:25:00,31.99,32.0,31.96,31.99,195875.0,31.7808,31.7907,31.751,31.7808,195875.0
2024-05-22 11:30:00,32.0,32.02,31.95,31.95,346666.0,31.7907,31.8106,31.7411,31.7411,346666.0
2024-05-22 11:35:00,31.96,31.96,31.91,31.93,160249.0,31.751,31.751,31.7013,31.7212,160249.0
2024-05-22 11:40:00,31.93,31.94,31.87,31.9,191563.0,31.7212,31.7311,31.6616,31.6914,191563.0
2024-05-22 11:45:00,31.91,31.91,31.85,31.86,266460.0,31.7013,31.7013,31.6417,31.6517,266460.0
2024-05-22 11:50:00,31.86,31.86,31.79,31.81,482232.0,31.6517,31.6517,31.5821,31.602,482232.0
2024-05-22 11:55:00,31.82,31.85,31.81,31.84,189065.0,31.6119,31.6417,31.602,31.6318,189065.0
2024-05-22 12:00:00,31.84,31.85,31.83,31.84,181748.0,31.6318,31.6417,31.6219,31.6318,181748.0
2024-05-22 12:05:00,31.84,31.84,31.78,31.8,219778.0,31.6318,31.6318,31.5722,31.592,219778.0
2024-05-22 12:10:00,31.81,31.83,31.79,31.82,162007.0,31.602,31.6219,31.5821,31.6119,162007.0
2024-05-22 12:15:00,31.81,31.82,31.81,31.82,53291.0,31.602,31.6119,31.602,31.6119,53291.0
2024-05-22 12:20:00,31.82,31.83,31.79,31.81,276287.0,31.6119,31.6219,31.5821,31.602,276287.0
2024-05-22 12:25:00,31.81,31.81,31.72,31.77,399160.0,31.602,31.602,31.5126,31.5622,399160.0
2024-05-22 12:30:00,31.78,31.78,31.72,31.72,162917.0,31.5722,31.5722,31.5126,31.5126,162917.0
2024-05-22 12:35:00,31.72,31.76,31.71,31.73,260811.0,31.5126,31.5523,31.5026,31.5225,260811.0
2024-05-22 12:40:00,31.73,31.74,31.71,31.71,158493.0,31.5225,31.5324,31.5026,31.5026,158493.0
2024-05-22 12:45:00,31.71,31.73,31.68,31.72,268156.0,31.5026,31.5225,31.4728,31.5126,268156.0
2024-05-22 12:50:00,31.71,31.74,31.7,31.74,153545.0,31.5026,31.5324,31.4927,31.5324,153545.0
2024-05-22 12:55:00,31.73,31.75,31.71,31.71,94559.0,31.5225,31.5424,31.5026,31.5026,94559.0
2024-05-22 13:00:00,31.71,31.73,31.7,31.71,94579.0,31.5026,31.5225,31.4927,31.5026,94579.0
2024-05-22 13:05:00,31.71,31.71,31.65,31.67,233109.0,31.5026,31.5026,31.443,31.4629,233109.0
2024-05-22 13:10:00,31.66,31.68,31.62,31.64,238614.0,31.453,31.4728,31.4132,31.4331,238614.0
2024-05-22 13:15:00,31.64,31.65,31.62,31.65,260686.0,31.4331,31.443,31.4132,31.443,260686.0
2024-05-22 13:20:00,31.65,31.66,31.6,31.6,246446.0,31.443,31.453,31.3934,31.3934,246446.0
2024-05-22 13:25:00,31.6,31.62,31.57,31.58,383074.0,31.3934,31.4132,31.3636,31.3735,383074.0
2024-05-22 13:30:00,31.57,31.6,31.55,31.6,224116.0,31.3636,31.3934,31.3437,31.3934,224116.0
2024-05-22 13:35:00,31.6,31.61,31.5,31.51,416464.0,31.3934,31.4033,31.294,31.3039,416464.0
2024-05-22 13:40:00,31.5,31.53,31.46,31.46,727491.0,31.294,31.3238,31.2543,31.2543,727491.0
2024-05-22 13:45:00,31.46,31.52,31.43,31.48,628017.0,31.2543,31.3139,31.2245,31.2741,628017.0
2024-05-22 13:50:00,31.48,31.52,31.46,31.51,422975.0,31.2741,31.3139,31.2543,31.3039,422975.0
2024-05-22 13:55:00,31.51,31.52,31.48,31.51,219102.0,31.3039,31.3139,31.2741,31.3039,219102.0
2024-05-22 14:00:00,31.51,31.51,31.35,31.41,368580.0,31.3039,31.3039,31.145,31.2046,368580.0
2024-05-22 14:05:00,31.41,31.45,31.39,31.43,151701.0,31.2046,31.2443,31.1847,31.2245,151701.0
2024-05-22 14:10:00,31.43,31.44,31.39,31.41,232100.0,31.2245,31.2344,31.1847,31.2046,232100.0
2024-05-22 14:15:00,31.41,31.42,31.34,31.38,288465.0,31.2046,31.2145,31.1351,31.1748,288465.0
2024-05-22 14:20:00,31.37,31.38,31.3,31.32,315918.0,31.1649,31.1748,31.0953,31.1152,315918.0
2024-05-22 14:25:00,31.32,31.33,31.19,31.2,413962.0,31.1152,31.1251,30.986,30.996,413962.0
2024-05-22 14:30:00,31.19,31.23,31.17,31.19,530425.0,30.986,31.0258,30.9662,30.986,530425.0
2024-05-22 14:35:00,31.19,31.22,31.12,31.15,448847.0,30.986,31.0158,30.9165,30.9463,448847.0
2024-05-22 14:40:00,31.14,31.16,31.09,31.12,349325.0,30.9364,30.9562,30.8867,30.9165,349325.0
2024-05-22 14:45:00,31.11,31.18,31.11,31.17,399806.0,30.9066,30.9761,30.9066,30.9662,399806.0
2024-05-22 14:50:00,31.18,31.2,31.15,31.16,260167.0,30.9761,30.996,30.9463,30.9562,260167.0
2024-05-22 14:55:00,31.16,31.21,31.15,31.21,245368.0,30.9562,31.0059,30.9463,31.0059,245368.0
2024-05-22 15:00:00,31.21,31.27,31.19,31.23,394801.0,31.0059,31.0655,30.986,31.0258,394801.0
2024-05-22 15:05:00,31.23,31.33,31.21,31.32,381755.0,31.0258,31.1251,31.0059,31.1152,381755.0
2024-05-22 15:10:00,31.32,31.33,31.27,31.28,214792.0,31.1152,31.1251,31.0655,31.0754,214792.0
2024-05-22 15:15:00,31.27,31.29,31.21,31.25,293650.0,31.0655,31.0854,31.0059,31.0456,293650.0
2024-05-22 15:20:00,31.24,31.34,31.24,31.34,222377.0,31.0357,31.1351,31.0357,31.1351,222377.0
2024-05-22 15:25:00,31.34,31.37,31.3,31.33,300948.0,31.1351,31.1649,31.0953,31.1251,300948.0
2024-05-22 15:30:00,31.33,31.41,31.32,31.4,323148.0,31.1251,31.2046,31.1152,31.1947,323148.0
2024-05-22 15:35:00,31.4,31.41,31.32,31.33,336367.0,31.1947,31.2046,31.1152,31.1251,336367.0
2024-05-22 15:40:00,31.33,31.34,31.29,31.3,363766.0,31.1251,31.1351,31.0854,31.0953,363766.0
2024-05-22 15:45:00,31.3,31.35,31.29,31.32,420669.0,31.0953,31.145,31.0854,31.1152,420669.0
2024-05-22 15:50:00,31.32,31.32,31.25,31.3,1113308.0,31.1152,31.1152,31.0456,31.0953,1113308.0
2024-05-22 15:55:00,31.31,31.45,31.29,31.43,2757927.0,31.1053,31.2443,31.0854,31.2245,2757927.0
2024-05-23 09:30:00,31.45,31.57,31.09,31.12,1630021.0,31.2443,31.3636,30.8867,30.9165,1630021.0
2024-05-23 09:35:00,31.12,31.19,30.95,31.04,1035056.0,30.9165,30.986,30.7476,30.837,1035056.0
2024-05-23 09:40:00,31.04,31.04,30.87,30.9,929847.0,30.837,30.837,30.6681,30.6979,929847.0
2024-05-23 09:45:00,30.89,30.93,30.8,30.92,847576.0,30.688,30.7277,30.5986,30.7178,847576.0
2024-05-23 09:50:00,30.92,30.96,30.82,30.85,537139.0,30.7178,30.7575,30.6185,30.6483,537139.0
2024-05-23 09:55:00,30.85,30.86,30.68,30.76,1095095.0,30.6483,30.6582,30.4794,30.5588,1095095.0
2024-05-23 10:00:00,30.76,30.85,30.62,30.72,1081016.0,30.5588,30.6483,30.4198,30.5191,1081016.0
2024-05-23 10:05:00,30.73,30.75,30.57,30.63,931859.0,30.529,30.5489,30.3701,30.4297,931859.0
2024-05-23 10:10:00,30.63,30.74,30.62,30.69,740936.0,30.4297,30.539,30.4198,30.4893,740936.0
2024-05-23 10:15:00,30.7,30.75,30.66,30.69,632646.0,30.4992,30.5489,30.4595,30.4893,632646.0
2024-05-23 10:20:00,30.68,30.71,30.6,30.69,669552.0,30.4794,30.5092,30.3999,30.4893,669552.0
2024-05-23 10:25:00,30.68,30.73,30.66,30.72,325245.0,30.4794,30.529,30.4595,30.5191,325245.0
2024-05-23 10:30:00,30.73,30.73,30.65,30.66,482655.0,30.529,30.529,30.4496,30.4595,482655.0
2024-05-23 10:35:00,30.66,30.78,30.63,30.77,529334.0,30.4595,30.5787,30.4297,30.5688,529334.0
2024-05-23 10:40:00,30.77,30.78,30.65,30.66,468486.0,30.5688,30.5787,30.4496,30.4595,468486.0
2024-05-23 10:45:00,30.66,30.68,30.56,30.59,648719.0,30.4595,30.4794,30.3602,30.39,648719.0
2024-05-23 10:50:00,30.59,30.59,30.45,30.46,974487.0,30.39,30.39,30.2509,30.2608,974487.0
2024-05-23 10:55:00,30.46,30.49,30.36,30.39,841137.0,30.2608,30.2906,30.1615,30.1913,841137.0
2024-05-23 11:00:00,30.39,30.47,30.35,30.43,618052.0,30.1913,30.2707,30.1515,30.231,618052.0
2024-05-23 11:05:00,30.42,30.55,30.41,30.54,442065.0,30.2211,30.3502,30.2111,30.3403,442065.0
2024-05-23 11:10:00,30.53,30.59,30.53,30.56,313023.0,30.3304,30.39,30.3304,30.3602,313023.0
2024-05-23 11:15:00,30.56,30.58,30.52,30.55,346755.0,30.3602,30.38,30.3204,30.3502,346755.0
2024-05-23 11:20:00,30.55,30.55,30.48,30.52,271832.0,30.3502,30.3502,30.2807,30.3204,271832.0
2024-05-23 11:25:00,30.51,30.55,30.5,30.53,291997.0,30.3105,30.3502,30.3005,30.3304,291997.0
2024-05-23 11:30:00,30.53,30.54,30.44,30.45,877693.0,30.3304,30.3403,30.2409,30.2509,877693.0
2024-05-23 11:35:00,30.45,30.53,30.43,30.52,537879.0,30.2509,30.3304,30.231,30.3204,537879.0
2024-05-23 11:40:00,30.52,30.53,30.45,30.46,623063.0,30.3204,30.3304,30.2509,30.2608,623063.0
2024-05-23 11:45:00,30.46,30.54,30.44,30.54,218741.0,30.2608,30.3403,30.2409,30.3403,218741.0
2024-05-23 11:50:00,30.54,30.61,30.5,30.59,430120.0,30.3403,30.4098,30.3005,30.39,430120.0
2024-05-23 11:55:00,30.59,30.63,30.56,30.58,367587.0,30.39,30.4297,30.3602,30.38,367587.0
2024-05-23 12:00:00,30.58,30.61,30.56,30.59,227060.0,30.38,30.4098,30.3602,30.39,227060.0
2024-05-23 12:05:00,30.59,30.59,30.49,30.52,326205.0,30.39,30.39,30.2906,30.3204,326205.0
2024-05-23 12:10:00,30.52,30.54,30.47,30.48,275501.0,30.3204,30.3403,30.2707,30.2807,275501.0
2024-05-23 12:15:00,30.48,30.51,30.46,30.49,187828.0,30.2807,30.3105,30.2608,30.2906,187828.0
2024-05-23 12:20:00,30.5,30.51,30.47,30.49,210089.0,30.3005,30.3105,30.2707,30.2906,210089.0
2024-05-23 12:25:00,30.5,30.51,30.47,30.48,158486.0,30.3005,30.3105,30.2707,30.2807,158486.0
2024-05-23 12:30:00,30.48,30.56,30.46,30.53,236245.0,30.2807,30.3602,30.2608,30.3304,236245.0
2024-05-23 12:35:00,30.54,30.56,30.52,30.52,134273.0,30.3403,30.3602,30.3204,30.3204,134273.0
2024-05-23 12:40:00,30.52,30.53,30.46,30.48,150200.0,30.3204,30.3304,30.2608,30.2807,150200.0
2024-05-23 12:45:00,30.49,30.49,30.42,30.46,267408.0,30.2906,30.2906,30.2211,30.2608,267408.0
2024-05-23 12:50:00,30.46,30.47,30.38,30.39,324889.0,30.2608,30.2707,30.1813,30.1913,324889.0
2024-05-23 12:55:00,30.4,30.41,30.36,30.38,245816.0,30.2012,30.2111,30.1615,30.1813,245816.0
2024-05-23 13:00:00,30.37,30.39,30.31,30.33,456121.0,30.1714,30.1913,30.1118,30.1317,456121.0
2024-05-23 13:05:00,30.32,30.38,30.32,30.37,260943.0,30.1217,30.1813,30.1217,30.1714,260943.0
2024-05-23 13:10:00,30.37,30.39,30.36,30.38,185171.0,30.1714,30.1913,30.1615,30.1813,185171.0
2024-05-23 13:15:00,30.38,30.38,30.31,30.31,235385.0,30.1813,30.1813,30.1118,30.1118,235385.0
2024-05-23 13:20:00,30.32,30.33,30.27,30.32,393734.0,30.1217,30.1317,30.0721,30.1217,393734.0
2024-05-23 13:25:00,30.32,30.37,30.3,30.36,156841.0,30.1217,30.1714,30.1019,30.1615,156841.0
2024-05-23 13:30:00,30.35,30.36,30.3,30.31,224913.0,30.1515,30.1615,30.1019,30.1118,224913.0
2024-05-23 13:35:00,30.31,30.32,30.18,30.2,501747.0,30.1118,30.1217,29.9826,30.0025,501747.0
2024-05-23 13:40:00,30.2,30.24,30.15,30.16,339222.0,30.0025,30.0422,29.9528,29.9628,339222.0
2024-05-23 13:45:00,30.16,30.22,30.14,30.21,506298.0,29.9628,30.0224,29.9429,30.0124,506298.0
2024-05-23 13:50:00,30.21,30.21,30.11,30.14,488755.0,30.0124,30.0124,29.9131,29.9429,488755.0
2024-05-23 13:55:00,30.15,30.15,30.08,30.08,555882.0,29.9528,29.9528,29.8833,29.8833,555882.0
2024-05-23 14:00:00,30.08,30.12,30.02,30.02,562430.0,29.8833,29.923,29.8237,29.8237,562430.0
2024-05-23 14:05:00,30.02,30.06,29.97,29.98,809079.0,29.8237,29.8634,29.774,29.7839,809079.0
2024-05-23 14:10:00,29.97,30.05,29.95,30.04,860365.0,29.774,29.8535,29.7541,29.8436,860365.0
2024-05-23 14:15:00,30.04,30.08,30.0,30.01,601663.0,29.8436,29.8833,29.8038,29.8138,601663.0
2024-05-23 14:20:00,30.01,30.05,30.0,30.0,275079.0,29.8138,29.8535,29.8038,29.8038,275079.0
2024-05-23 14:25:00,30.0,30.05,29.95,29.99,613071.0,29.8038,29.8535,29.7541,29.7939,613071.0
2024-05-23 14:30:00,29.99,30.0,29.95,29.98,808372.0,29.7939,29.8038,29.7541,29.7839,808372.0
2024-05-23 14:35:00,29.98,29.99,29.88,29.98,1178659.0,29.7839,29.7939,29.6846,29.7839,1178659.0
2024-05-23 14:40:00,29.97,30.05,29.96,30.0,524111.0,29.774,29.8535,29.7641,29.8038,524111.0
2024-05-23 14:45:00,30.0,30.01,29.97,29.97,468596.0,29.8038,29.8138,29.774,29.774,468596.0
2024-05-23 14:50:00,29.98,29.99,29.89,29.9,516150.0,29.7839,29.7939,29.6945,29.7045,516150.0
2024-05-23 14:55:00,29.89,29.95,29.87,29.94,551143.0,29.6945,29.7541,29.6747,29.7442,551143.0
2024-05-23 15:00:00,29.93,30.01,29.92,29.97,350722.0,29.7343,29.8138,29.7243,29.774,350722.0
2024-05-23 15:05:00,29.98,30.01,29.95,30.0,294122.0,29.7839,29.8138,29.7541,29.8038,294122.0
2024-05-23 15:10:00,29.99,30.01,29.96,30.0,283024.0,29.7939,29.8138,29.7641,29.8038,283024.0
2024-05-23 15:15:00,29.99,30.02,29.95,29.99,393877.0,29.7939,29.8237,29.7541,29.7939,393877.0
2024-05-23 15:20:00,29.99,30.03,29.99,30.01,303411.0,29.7939,29.8336,29.7939,29.8138,303411.0
2024-05-23 15:25:00,30.01,30.05,29.99,30.01,397845.0,29.8138,29.8535,29.7939,29.8138,397845.0
2024-05-23 15:30:00,30.02,30.07,30.01,30.07,497144.0,29.8237,29.8734,29.8138,29.8734,497144.0
2024-05-23 15:35:00,30.07,30.09,30.05,30.08,449957.0,29.8734,29.8932,29.8535,29.8833,449957.0
2024-05-23 15:40:00,30.08,30.11,30.04,30.09,725061.0,29.8833,29.9131,29.8436,29.8932,725061.0
2024-05-23 15:45:00,30.09,30.13,30.08,30.09,676097.0,29.8932,29.933,29.8833,29.8932,676097.0
2024-05-23 15:50:00,30.09,30.16,30.09,30.16,1095743.0,29.8932,29.9628,29.8932,29.9628,1095743.0
2024-05-23 15:55:00,30.15,30.16,30.02,30.1,3250149.0,29.9528,29.9628,29.8237,29.9032,3250149.0
2024-05-24 09:30:00,30.29,30.43,30.21,30.39,939415.0,30.0919,30.231,30.0124,30.1913,939415.0
2024-05-24 09:35:00,30.39,30.41,30.13,30.32,548838.0,30.1913,30.2111,29.933,30.1217,548838.0
2024-05-24 09:40:00,30.32,30.47,30.27,30.45,431753.0,30.1217,30.2707,30.0721,30.2509,431753.0
2024-05-24 09:45:00,30.45,30.59,30.45,30.5,735244.0,30.2509,30.39,30.2509,30.3005,735244.0
2024-05-24 09:50:00,30.51,30.6,30.5,30.55,467455.0,30.3105,30.3999,30.3005,30.3502,467455.0
2024-05-24 09:55:00,30.56,30.64,30.53,30.64,381495.0,30.3602,30.4396,30.3304,30.4396,381495.0
2024-05-24 10:00:00,30.64,30.73,30.63,30.69,532236.0,30.4396,30.529,30.4297,30.4893,532236.0
2024-05-24 10:05:00,30.68,30.77,30.67,30.76,523378.0,30.4794,30.5688,30.4694,30.5588,523378.0
2024-05-24 10:10:00,30.77,30.82,30.74,30.76,672293.0,30.5688,30.6185,30.539,30.5588,672293.0
2024-05-24 10:15:00,30.76,30.82,30.74,30.81,425686.0,30.5588,30.6185,30.539,30.6085,425686.0
2024-05-24 10:20:00,30.82,31.02,30.81,30.97,842912.0,30.6185,30.8171,30.6085,30.7675,842912.0
2024-05-24 10:25:00,30.98,30.99,30.86,30.87,695312.0,30.7774,30.7873,30.6582,30.6681,695312.0
2024-05-24 10:30:00,30.88,30.93,30.85,30.89,388439.0,30.6781,30.7277,30.6483,30.688,388439.0
2024-05-24 10:35:00,30.89,30.93,30.83,30.83,602035.0,30.688,30.7277,30.6284,30.6284,602035.0
2024-05-24 10:40:00,30.84,30.84,30.75,30.76,393693.0,30.6383,30.6383,30.5489,30.5588,393693.0
2024-05-24 10:45:00,30.76,30.81,30.75,30.8,300507.0,30.5588,30.6085,30.5489,30.5986,300507.0
2024-05-24 10:50:00,30.79,30.8,30.75,30.79,203368.0,30.5887,30.5986,30.5489,30.5887,203368.0
2024-05-24 10:55:00,30.8,30.8,30.76,30.78,244770.0,30.5986,30.5986,30.5588,30.5787,244770.0
2024-05-24 11:00:00,30.79,30.8,30.73,30.79,287388.0,30.5887,30.5986,30.529,30.5887,287388.0
2024-05-24 11:05:00,30.8,30.84,30.78,30.84,284996.0,30.5986,30.6383,30.5787,30.6383,284996.0
2024-05-24 11:10:00,30.83,30.96,30.82,30.94,471972.0,30.6284,30.7575,30.6185,30.7377,471972.0
2024-05-24 11:15:00,30.95,30.95,30.89,30.93,329816.0,30.7476,30.7476,30.688,30.7277,329816.0
2024-05-24 11:20:00,30.93,30.93,30.87,30.87,226986.0,30.7277,30.7277,30.6681,30.6681,226986.0
2024-05-24 11:25:00,30.87,30.87,30.79,30.8,241376.0,30.6681,30.6681,30.5887,30.5986,241376.0
2024-05-24 11:30:00,30.8,30.87,30.8,30.86,243713.0,30.5986,30.6681,30.5986,30.6582,243713.0
2024-05-24 11:35:00,30.87,30.87,30.79,30.83,342366.0,30.6681,30.6681,30.5887,30.6284,342366.0
2024-05-24 11:40:00,30.83,30.87,30.83,30.84,202780.0,30.6284,30.6681,30.6284,30.6383,202780.0
2024-05-24 11:45:00,30.84,30.85,30.79,30.8,179098.0,30.6383,30.6483,30.5887,30.5986,179098.0
2024-05-24 11:50:00,30.8,30.81,30.74,30.81,206433.0,30.5986,30.6085,30.539,30.6085,206433.0
2024-05-24 11:55:00,30.81,30.86,30.8,30.83,182017.0,30.6085,30.6582,30.5986,30.6284,182017.0
2024-05-24 12:00:00,30.83,30.85,30.8,30.8,153273.0,30.6284,30.6483,30.5986,30.5986,153273.0
2024-05-24 12:05:00,30.8,30.84,30.77,30.84,244041.0,30.5986,30.6383,30.5688,30.6383,244041.0
2024-05-24 12:10:00,30.84,30.84,30.79,30.8,156391.0,30.6383,30.6383,30.5887,30.5986,156391.0
2024-05-24 12:15:00,30.8,30.8,30.77,30.78,153665.0,30.5986,30.5986,30.5688,30.5787,153665.0
2024-05-24 12:20:00,30.78,30.79,30.75,30.75,142186.0,30.5787,30.5887,30.5489,30.5489,142186.0
2024-05-24 12:25:00,30.75,30.76,30.71,30.71,154535.0,30.5489,30.5588,30.5092,30.5092,154535.0
2024-05-24 12:30:00,30.71,30.72,30.66,30.66,277462.0,30.5092,30.5191,30.4595,30.4595,277462.0
2024-05-24 12:35:00,30.67,30.67,30.6,30.63,394694.0,30.4694,30.4694,30.3999,30.4297,394694.0
2024-05-24 12:40:00,30.63,30.63,30.57,30.63,323963.0,30.4297,30.4297,30.3701,30.4297,323963.0
2024-05-24 12:45:00,30.63,30.68,30.6,30.68,237741.0,30.4297,30.4794,30.3999,30.4794,237741.0
2024-05-24 12:50:00,30.68,30.69,30.65,30.69,138613.0,30.4794,30.4893,30.4496,30.4893,138613.0
2024-05-24 12:55:00,30.69,30.69,30.61,30.62,259155.0,30.4893,30.4893,30.4098,30.4198,259155.0
2024-05-24 13:00:00,30.62,30.63,30.58,30.59,201151.0,30.4198,30.4297,30.38,30.39,201151.0
2024-05-24 13:05:00,30.59,30.64,30.57,30.59,190538.0,30.39,30.4396,30.3701,30.39,190538.0
2024-05-24 13:10:00,30.59,30.66,30.57,30.66,219000.0,30.39,30.4595,30.3701,30.4595,219000.0
2024-05-24 13:15:00,30.66,30.67,30.63,30.66,155711.0,30.4595,30.4694,30.4297,30.4595,155711.0
2024-05-24 13:20:00,30.66,30.67,30.63,30.66,158691.0,30.4595,30.4694,30.4297,30.4595,158691.0
2024-05-24 13:25:00,30.67,30.7,30.66,30.69,229984.0,30.4694,30.4992,30.4595,30.4893,229984.0
2024-05-24 13:30:00,30.68,30.69,30.65,30.65,178593.0,30.4794,30.4893,30.4496,30.4496,178593.0
2024-05-24 13:35:00,30.66,30.69,30.65,30.69,191650.0,30.4595,30.4893,30.4496,30.4893,191650.0
2024-05-24 13:40:00,30.69,30.69,30.65,30.66,165901.0,30.4893,30.4893,30.4496,30.4595,165901.0
2024-05-24 13:45:00,30.67,30.73,30.66,30.72,179657.0,30.4694,30.529,30.4595,30.5191,179657.0
2024-05-24 13:50:00,30.72,30.77,30.72,30.77,287935.0,30.5191,30.5688,30.5191,30.5688,287935.0
2024-05-24 13:55:00,30.77,30.8,30.76,30.79,335832.0,30.5688,30.5986,30.5588,30.5887,335832.0
2024-05-24 14:00:00,30.8,30.84,30.77,30.79,301952.0,30.5986,30.6383,30.5688,30.5887,301952.0
2024-05-24 14:05:00,30.79,30.81,30.78,30.8,194320.0,30.5887,30.6085,30.5787,30.5986,194320.0
2024-05-24 14:10:00,30.8,30.81,30.77,30.78,229346.0,30.5986,30.6085,30.5688,30.5787,229346.0
2024-05-24 14:15:00,30.78,30.78,30.73,30.75,361315.0,30.5787,30.5787,30.529,30.5489,361315.0
2024-05-24 14:20:00,30.75,30.75,30.69,30.69,213832.0,30.5489,30.5489,30.4893,30.4893,213832.0
2024-05-24 14:25:00,30.69,30.72,30.69,30.71,193989.0,30.4893,30.5191,30.4893,30.5092,193989.0
2024-05-24 14:30:00,30.71,30.73,30.7,30.72,192847.0,30.5092,30.529,30.4992,30.5191,192847.0
2024-05-24 14:35:00,30.71,30.74,30.68,30.74,203714.0,30.5092,30.539,30.4794,30.539,203714.0
2024-05-24 14:40:00,30.74,30.74,30.65,30.65,206642.0,30.539,30.539,30.4496,30.4496,206642.0
2024-05-24 14:45:00,30.65,30.69,30.65,30.68,165896.0,30.4496,30.4893,30.4496,30.4794,165896.0
2024-05-24 14:50:00,30.68,30.7,30.67,30.68,145311.0,30.4794,30.4992,30.4694,30.4794,145311.0
2024-05-24 14:55:00,30.67,30.68,30.65,30.67,100319.0,30.4694,30.4794,30.4496,30.4694,100319.0
2024-05-24 15:00:00,30.66,30.67,30.57,30.59,360007.0,30.4595,30.4694,30.3701,30.39,360007.0
2024-05-24 15:05:00,30.6,30.62,30.58,30.6,281843.0,30.3999,30.4198,30.38,30.3999,281843.0
2024-05-24 15:10:00,30.61,30.65,30.6,30.65,231664.0,30.4098,30.4496,30.3999,30.4496,231664.0
2024-05-24 15:15:00,30.64,30.66,30.63,30.65,208398.0,30.4396,30.4595,30.4297,30.4496,208398.0
2024-05-24 15:20:00,30.64,30.66,30.61,30.65,244632.0,30.4396,30.4595,30.4098,30.4496,244632.0
2024-05-24 15:25:00,30.65,30.65,30.61,30.62,182079.0,30.4496,30.4496,30.4098,30.4198,182079.0
2024-05-24 15:30:00,30.61,30.65,30.6,30.64,221022.0,30.4098,30.4496,30.3999,30.4396,221022.0
2024-05-24 15:35:00,30.64,30.68,30.63,30.67,184316.0,30.4396,30.4794,30.4297,30.4694,184316.0
2024-05-24 15:40:00,30.68,30.68,30.65,30.66,301242.0,30.4794,30.4794,30.4496,30.4595,301242.0
2024-05-24 15:45:00,30.66,30.67,30.62,30.63,222435.0,30.4595,30.4694,30.4198,30.4297,222435.0
2024-05-24 15:50:00,30.62,30.7,30.6,30.69,767725.0,30.4198,30.4992,30.3999,30.4893,767725.0
2024-05-24 15:55:00,30.69,30.75,30.68,30.71,1480330.0,30.4893,30.5489,30.4794,30.5092,1480330.0
2024-05-28 09:30:00,30.94,31.06,30.9,31.01,1232242.0,30.7377,30.8569,30.6979,30.8072,1232242.0
2024-05-28 09:35:00,31.02,31.04,30.73,30.76,491439.0,30.8171,30.837,30.529,30.5588,491439.0
2024-05-28 09:40:00,30.77,30.85,30.65,30.85,500766.0,30.5688,30.6483,30.4496,30.6483,500766.0
2024-05-28 09:45:00,30.85,30.92,30.75,30.87,424345.0,30.6483,30.7178,30.5489,30.6681,424345.0
2024-05-28 09:50:00,30.87,31.06,30.86,30.98,432458.0,30.6681,30.8569,30.6582,30.7774,432458.0
2024-05-28 09:55:00,30.99,31.02,30.9,30.93,346770.0,30.7873,30.8171,30.6979,30.7277,346770.0
2024-05-28 10:00:00,30.93,31.09,30.91,31.03,448694.0,30.7277,30.8867,30.7079,30.8271,448694.0
2024-05-28 10:05:00,31.02,31.04,30.96,30.97,210795.0,30.8171,30.837,30.7575,30.7675,210795.0
2024-05-28 10:10:00,30.97,31.04,30.97,31.02,260007.0,30.7675,30.837,30.7675,30.8171,260007.0
2024-05-28 10:15:00,31.03,31.1,31.02,31.04,300177.0,30.8271,30.8966,30.8171,30.837,300177.0
2024-05-28 10:20:00,31.04,31.11,31.0,31.09,293638.0,30.837,30.9066,30.7973,30.8867,293638.0
2024-05-28 10:25:00,31.08,31.15,31.05,31.1,316448.0,30.8768,30.9463,30.847,30.8966,316448.0
2024-05-28 10:30:00,31.09,31.11,31.03,31.05,388671.0,30.8867,30.9066,30.8271,30.847,388671.0
2024-05-28 10:35:00,31.05,31.08,31.02,31.07,169106.0,30.847,30.8768,30.8171,30.8668,169106.0
2024-05-28 10:40:00,31.06,31.19,31.06,31.19,411214.0,30.8569,30.986,30.8569,30.986,411214.0
2024-05-28 10:45:00,31.19,31.29,31.17,31.26,460753.0,30.986,31.0854,30.9662,31.0556,460753.0
2024-05-28 10:50:00,31.26,31.31,31.25,31.29,371123.0,31.0556,31.1053,31.0456,31.0854,371123.0
2024-05-28 10:55:00,31.29,31.3,31.24,31.27,402842.0,31.0854,31.0953,31.0357,31.0655,402842.0
2024-05-28 11:00:00,31.27,31.3,31.24,31.29,655298.0,31.0655,31.0953,31.0357,31.0854,655298.0
2024-05-28 11:05:00,31.29,31.33,31.23,31.24,406335.0,31.0854,31.1251,31.0258,31.0357,406335.0
2024-05-28 11:10:00,31.23,31.28,31.21,31.26,271488.0,31.0258,31.0754,31.0059,31.0556,271488.0
2024-05-28 11:15:00,31.26,31.27,31.24,31.26,206412.0,31.0556,31.0655,31.0357,31.0556,206412.0
2024-05-28 11:20:00,31.26,31.28,31.25,31.28,173114.0,31.0556,31.0754,31.0456,31.0754,173114.0
2024-05-28 11:25:00,31.28,31.28,31.23,31.25,542165.0,31.0754,31.0754,31.0258,31.0456,542165.0
2024-05-28 11:30:00,31.25,31.3,31.24,31.27,381458.0,31.0456,31.0953,31.0357,31.0655,381458.0
2024-05-28 11:35:00,31.27,31.29,31.24,31.28,335644.0,31.0655,31.0854,31.0357,31.0754,335644.0
2024-05-28 11:40:00,31.28,31.33,31.27,31.33,357333.0,31.0754,31.1251,31.0655,31.1251,357333.0
2024-05-28 11:45:00,31.33,31.37,31.31,31.36,346166.0,31.1251,31.1649,31.1053,31.1549,346166.0
2024-05-28 11:50:00,31.36,31.36,31.29,31.31,280584.0,31.1549,31.1549,31.0854,31.1053,280584.0
2024-05-28 11:55:00,31.31,31.33,31.28,31.29,206266.0,31.1053,31.1251,31.0754,31.0854,206266.0
2024-05-28 12:00:00,31.29,31.31,31.26,31.27,373903.0,31.0854,31.1053,31.0556,31.0655,373903.0
2024-05-28 12:05:00,31.26,31.27,31.23,31.24,336981.0,31.0556,31.0655,31.0258,31.0357,336981.0
2024-05-28 12:10:00,31.24,31.27,31.23,31.25,340224.0,31.0357,31.0655,31.0258,31.0456,340224.0
2024-05-28 12:15:00,31.25,31.25,31.14,31.17,237307.0,31.0456,31.0456,30.9364,30.9662,237307.0
2024-05-28 12:20:00,31.16,31.19,31.14,31.19,193271.0,30.9562,30.986,30.9364,30.986,193271.0
2024-05-28 12:25:00,31.19,31.19,31.14,31.17,266127.0,30.986,30.986,30.9364,30.9662,266127.0
2024-05-28 12:30:00,31.17,31.18,31.16,31.18,104838.0,30.9662,30.9761,30.9562,30.9761,104838.0
2024-05-28 12:35:00,31.18,31.24,31.17,31.24,193618.0,30.9761,31.0357,30.9662,31.0357,193618.0
2024-05-28 12:40:00,31.24,31.24,31.21,31.21,134892.0,31.0357,31.0357,31.0059,31.0059,134892.0
2024-05-28 12:45:00,31.21,31.22,31.16,31.16,218161.0,31.0059,31.0158,30.9562,30.9562,218161.0
2024-05-28 12:50:00,31.17,31.17,31.15,31.16,97455.0,30.9662,30.9662,30.9463,30.9562,97455.0
2024-05-28 12:55:00,31.16,31.16,31.06,31.07,251545.0,30.9562,30.9562,30.8569,30.8668,251545.0
2024-05-28 13:00:00,31.07,31.1,31.05,31.09,193593.0,30.8668,30.8966,30.847,30.8867,193593.0
2024-05-28 13:05:00,31.09,31.13,31.07,31.1,142955.0,30.8867,30.9264,30.8668,30.8966,142955.0
2024-05-28 13:10:00,31.1,31.11,31.08,31.11,162313.0,30.8966,30.9066,30.8768,30.9066,162313.0
2024-05-28 13:15:00,31.11,31.13,31.08,31.13,149307.0,30.9066,30.9264,30.8768,30.9264,149307.0
2024-05-28 13:20:00,31.13,31.14,31.1,31.13,157876.0,30.9264,30.9364,30.8966,30.9264,157876.0
2024-05-28 13:25:00,31.12,31.14,31.11,31.14,132032.0,30.9165,30.9364,30.9066,30.9364,132032.0
2024-05-28 13:30:00,31.14,31.18,31.11,31.15,142394.0,30.9364,30.9761,30.9066,30.9463,142394.0
2024-05-28 13:35:00,31.15,31.17,31.14,31.17,129753.0,30.9463,30.9662,30.9364,30.9662,129753.0
2024-05-28 13:40:00,31.17,31.17,31.1,31.11,164457.0,30.9662,30.9662,30.8966,30.9066,164457.0
2024-05-28 13:45:00,31.11,31.13,31.08,31.09,182112.0,30.9066,30.9264,30.8768,30.8867,182112.0
2024-05-28 13:50:00,31.08,31.1,31.03,31.05,241154.0,30.8768,30.8966,30.8271,30.847,241154.0
2024-05-28 13:55:00,31.05,31.06,31.03,31.05,173807.0,30.847,30.8569,30.8271,30.847,173807.0
2024-05-28 14:00:00,31.04,31.04,30.98,31.03,417052.0,30.837,30.837,30.7774,30.8271,417052.0
2024-05-28 14:05:00,31.03,31.08,31.01,31.08,204968.0,30.8271,30.8768,30.8072,30.8768,204968.0
2024-05-28 14:10:00,31.08,31.09,31.04,31.04,127014.0,30.8768,30.8867,30.837,30.837,127014.0
2024-05-28 14:15:00,31.05,31.06,31.01,31.05,172890.0,30.847,30.8569,30.8072,30.847,172890.0
2024-05-28 14:20:00,31.05,31.05,30.97,30.99,253710.0,30.847,30.847,30.7675,30.7873,253710.0
2024-05-28 14:25:00,30.99,31.01,30.94,30.96,266825.0,30.7873,30.8072,30.7377,30.7575,266825.0
2024-05-28 14:30:00,30.96,30.96,30.87,30.89,440571.0,30.7575,30.7575,30.6681,30.688,440571.0
2024-05-28 14:35:00,30.89,30.9,30.81,30.85,373187.0,30.688,30.6979,30.6085,30.6483,373187.0
2024-05-28 14:40:00,30.84,30.9,30.83,30.86,162280.0,30.6383,30.6979,30.6284,30.6582,162280.0
2024-05-28 14:45:00,30.86,30.87,30.81,30.82,186223.0,30.6582,30.6681,30.6085,30.6185,186223.0
2024-05-28 14:50:00,30.82,30.83,30.78,30.83,213140.0,30.6185,30.6284,30.5787,30.6284,213140.0
2024-05-28 14:55:00,30.83,30.89,30.82,30.88,241540.0,30.6284,30.688,30.6185,30.6781,241540.0
2024-05-28 15:00:00,30.88,30.88,30.83,30.85,163405.0,30.6781,30.6781,30.6284,30.6483,163405.0
2024-05-28 15:05:00,30.85,30.87,30.83,30.87,159355.0,30.6483,30.6681,30.6284,30.6681,159355.0
2024-05-28 15:10:00,30.87,30.88,30.82,30.87,222678.0,30.6681,30.6781,30.6185,30.6681,222678.0
2024-05-28 15:15:00,30.86,30.92,30.84,30.91,214839.0,30.6582,30.7178,30.6383,30.7079,214839.0
2024-05-28 15:20:00,30.91,30.92,30.88,30.91,204863.0,30.7079,30.7178,30.6781,30.7079,204863.0
2024-05-28 15:25:00,30.91,30.95,30.88,30.88,231483.0,30.7079,30.7476,30.6781,30.6781,231483.0
2024-05-28 15:30:00,30.89,30.96,30.87,30.96,232129.0,30.688,30.7575,30.6681,30.7575,232129.0
2024-05-28 15:35:00,30.96,30.97,30.92,30.94,350821.0,30.7575,30.7675,30.7178,30.7377,350821.0
2024-05-28 15:40:00,30.94,30.95,30.88,30.9,355934.0,30.7377,30.7476,30.6781,30.6979,355934.0
2024-05-28 15:45:00,30.89,30.94,30.89,30.92,265945.0,30.688,30.7377,30.688,30.7178,265945.0
2024-05-28 15:50:00,30.92,31.03,30.9,31.02,702514.0,30.7178,30.8271,30.6979,30.8171,702514.0
2024-05-28 15:55:00,31.02,31.11,30.97,31.09,2384047.0,30.8171,30.9066,30.7675,30.8867,2384047.0
2024-05-29 09:30:00,30.46,30.58,30.37,30.39,1009920.0,30.2608,30.38,30.1714,30.1913,1009920.0
2024-05-29 09:35:00,30.39,30.62,30.29,30.61,673109.0,30.1913,30.4198,30.0919,30.4098,673109.0
2024-05-29 09:40:00,30.62,30.62,30.46,30.54,362989.0,30.4198,30.4198,30.2608,30.3403,362989.0
2024-05-29 09:45:00,30.54,30.58,30.49,30.51,194601.0,30.3403,30.38,30.2906,30.3105,194601.0
2024-05-29 09:50:00,30.52,30.61,30.51,30.59,240987.0,30.3204,30.4098,30.3105,30.39,240987.0
2024-05-29 09:55:00,30.59,30.59,30.51,30.58,271655.0,30.39,30.39,30.3105,30.38,271655.0
2024-05-29 10:00:00,30.58,30.65,30.52,30.62,290607.0,30.38,30.4496,30.3204,30.4198,290607.0
2024-05-29 10:05:00,30.62,30.67,30.55,30.57,188448.0,30.4198,30.4694,30.3502,30.3701,188448.0
2024-05-29 10:10:00,30.58,30.59,30.51,30.55,456954.0,30.38,30.39,30.3105,30.3502,456954.0
2024-05-29 10:15:00,30.55,30.57,30.48,30.49,449375.0,30.3502,30.3701,30.2807,30.2906,449375.0
2024-05-29 10:20:00,30.5,30.54,30.43,30.53,335249.0,30.3005,30.3403,30.231,30.3304,335249.0
2024-05-29 10:25:00,30.53,30.57,30.46,30.49,321813.0,30.3304,30.3701,30.2608,30.2906,321813.0
2024-05-29 10:30:00,30.49,30.5,30.46,30.49,219516.0,30.2906,30.3005,30.2608,30.2906,219516.0
2024-05-29 10:35:00,30.48,30.52,30.46,30.51,316253.0,30.2807,30.3204,30.2608,30.3105,316253.0
2024-05-29 10:40:00,30.51,30.55,30.47,30.47,179670.0,30.3105,30.3502,30.2707,30.2707,179670.0
2024-05-29 10:45:00,30.48,30.49,30.45,30.49,156379.0,30.2807,30.2906,30.2509,30.2906,156379.0
2024-05-29 10:50:00,30.49,30.49,30.39,30.39,384621.0,30.2906,30.2906,30.1913,30.1913,384621.0
2024-05-29 10:55:00,30.4,30.42,30.38,30.42,341622.0,30.2012,30.2211,30.1813,30.2211,341622.0
2024-05-29 11:00:00,30.42,30.42,30.36,30.37,216500.0,30.2211,30.2211,30.1615,30.1714,216500.0
2024-05-29 11:05:00,30.37,30.41,30.33,30.4,444222.0,30.1714,30.2111,30.1317,30.2012,444222.0
2024-05-29 11:10:00,30.4,30.45,30.38,30.44,214559.0,30.2012,30.2509,30.1813,30.2409,214559.0
2024-05-29 11:15:00,30.44,30.49,30.42,30.48,281082.0,30.2409,30.2906,30.2211,30.2807,281082.0
2024-05-29 11:20:00,30.49,30.53,30.46,30.51,376877.0,30.2906,30.3304,30.2608,30.3105,376877.0
2024-05-29 11:25:00,30.51,30.56,30.49,30.54,261691.0,30.3105,30.3602,30.2906,30.3403,261691.0
2024-05-29 11:30:00,30.54,30.55,30.48,30.51,273086.0,30.3403,30.3502,30.2807,30.3105,273086.0
2024-05-29 11:35:00,30.51,30.55,30.5,30.55,172924.0,30.3105,30.3502,30.3005,30.3502,172924.0
2024-05-29 11:40:00,30.55,30.55,30.5,30.53,157057.0,30.3502,30.3502,30.3005,30.3304,157057.0
2024-05-29 11:45:00,30.53,30.55,30.5,30.51,132609.0,30.3304,30.3502,30.3005,30.3105,132609.0
2024-05-29 11:50:00,30.51,30.54,30.5,30.53,81511.0,30.3105,30.3403,30.3005,30.3304,81511.0
2024-05-29 11:55:00,30.53,30.54,30.5,30.52,129744.0,30.3304,30.3403,30.3005,30.3204,129744.0
2024-05-29 12:00:00,30.52,30.52,30.44,30.45,248525.0,30.3204,30.3204,30.2409,30.2509,248525.0
2024-05-29 12:05:00,30.45,30.47,30.43,30.45,117309.0,30.2509,30.2707,30.231,30.2509,117309.0
2024-05-29 12:10:00,30.46,30.48,30.43,30.45,159076.0,30.2608,30.2807,30.231,30.2509,159076.0
2024-05-29 12:15:00,30.45,30.47,30.44,30.46,113011.0,30.2509,30.2707,30.2409,30.2608,113011.0
2024-05-29 12:20:00,30.46,30.46,30.44,30.45,117775.0,30.2608,30.2608,30.2409,30.2509,117775.0
2024-05-29 12:25:00,30.45,30.48,30.42,30.47,144000.0,30.2509,30.2807,30.2211,30.2707,144000.0
2024-05-29 12:30:00,30.47,30.51,30.45,30.5,121284.0,30.2707,30.3105,30.2509,30.3005,121284.0
2024-05-29 12:35:00,30.5,30.51,30.47,30.51,126579.0,30.3005,30.3105,30.2707,30.3105,126579.0
2024-05-29 12:40:00,30.5,30.52,30.48,30.5,199418.0,30.3005,30.3204,30.2807,30.3005,199418.0
2024-05-29 12:45:00,30.5,30.54,30.48,30.54,160537.0,30.3005,30.3403,30.2807,30.3403,160537.0
2024-05-29 12:50:00,30.54,30.56,30.52,30.55,131354.0,30.3403,30.3602,30.3204,30.3502,131354.0
2024-05-29 12:55:00,30.55,30.57,30.54,30.55,155935.0,30.3502,30.3701,30.3403,30.3502,155935.0
2024-05-29 13:00:00,30.54,30.55,30.48,30.5,201189.0,30.3403,30.3502,30.2807,30.3005,201189.0
2024-05-29 13:05:00,30.5,30.53,30.49,30.52,123297.0,30.3005,30.3304,30.2906,30.3204,123297.0
2024-05-29 13:10:00,30.52,30.53,30.48,30.49,116012.0,30.3204,30.3304,30.2807,30.2906,116012.0
2024-05-29 13:15:00,30.49,30.51,30.44,30.45,143594.0,30.2906,30.3105,30.2409,30.2509,143594.0
2024-05-29 13:20:00,30.45,30.46,30.41,30.44,172443.0,30.2509,30.2608,30.2111,30.2409,172443.0
2024-05-29 13:25:00,30.44,30.47,30.42,30.47,113978.0,30.2409,30.2707,30.2211,30.2707,113978.0
2024-05-29 13:30:00,30.46,30.47,30.42,30.42,200497.0,30.2608,30.2707,30.2211,30.2211,200497.0
2024-05-29 13:35:00,30.42,30.43,30.37,30.42,229499.0,30.2211,30.231,30.1714,30.2211,229499.0
2024-05-29 13:40:00,30.42,30.42,30.36,30.36,178525.0,30.2211,30.2211,30.1615,30.1615,178525.0
2024-05-29 13:45:00,30.37,30.38,30.35,30.38,164301.0,30.1714,30.1813,30.1515,30.1813,164301.0
2024-05-29 13:50:00,30.38,30.43,30.37,30.42,190055.0,30.1813,30.231,30.1714,30.2211,190055.0
2024-05-29 13:55:00,30.42,30.42,30.39,30.39,136650.0,30.2211,30.2211,30.1913,30.1913,136650.0
2024-05-29 14:00:00,30.4,30.4,30.36,30.37,213750.0,30.2012,30.2012,30.1615,30.1714,213750.0
2024-05-29 14:05:00,30.37,30.39,30.34,30.39,259135.0,30.1714,30.1913,30.1416,30.1913,259135.0
2024-05-29 14:10:00,30.39,30.41,30.37,30.39,268770.0,30.1913,30.2111,30.1714,30.1913,268770.0
2024-05-29 14:15:00,30.39,30.39,30.36,30.38,257738.0,30.1913,30.1913,30.1615,30.1813,257738.0
2024-05-29 14:20:00,30.38,30.4,30.35,30.38,520038.0,30.1813,30.2012,30.1515,30.1813,520038.0
2024-05-29 14:25:00,30.38,30.39,30.35,30.36,206550.0,30.1813,30.1913,30.1515,30.1615,206550.0
2024-05-29 14:30:00,30.36,30.37,30.33,30.34,244650.0,30.1615,30.1714,30.1317,30.1416,244650.0
2024-05-29 14:35:00,30.35,30.36,30.31,30.31,224885.0,30.1515,30.1615,30.1118,30.1118,224885.0
2024-05-29 14:40:00,30.32,30.34,30.28,30.32,426769.0,30.1217,30.1416,30.082,30.1217,426769.0
2024-05-29 14:45:00,30.31,30.32,30.26,30.3,255068.0,30.1118,30.1217,30.0621,30.1019,255068.0
2024-05-29 14:50:00,30.3,30.33,30.29,30.32,187638.0,30.1019,30.1317,30.0919,30.1217,187638.0
2024-05-29 14:55:00,30.31,30.34,30.31,30.31,177505.0,30.1118,30.1416,30.1118,30.1118,177505.0
2024-05-29 15:00:00,30.32,30.35,30.31,30.35,148055.0,30.1217,30.1515,30.1118,30.1515,148055.0
2024-05-29 15:05:00,30.35,30.35,30.29,30.31,241107.0,30.1515,30.1515,30.0919,30.1118,241107.0
2024-05-29 15:10:00,30.32,30.35,30.3,30.33,196352.0,30.1217,30.1515,30.1019,30.1317,196352.0
2024-05-29 15:15:00,30.32,30.33,30.28,30.29,187774.0,30.1217,30.1317,30.082,30.0919,187774.0
2024-05-29 15:20:00,30.29,30.33,30.28,30.32,279036.0,30.0919,30.1317,30.082,30.1217,279036.0
2024-05-29 15:25:00,30.32,30.33,30.28,30.3,354488.0,30.1217,30.1317,30.082,30.1019,354488.0
2024-05-29 15:30:00,30.29,30.3,30.24,30.27,362663.0,30.0919,30.1019,30.0422,30.0721,362663.0
2024-05-29 15:35:00,30.27,30.31,30.25,30.29,236715.0,30.0721,30.1118,30.0522,30.0919,236715.0
2024-05-29 15:40:00,30.29,30.3,30.23,30.24,358909.0,30.0919,30.1019,30.0323,30.0422,358909.0
2024-05-29 15:45:00,30.24,30.26,30.22,30.23,400462.0,30.0422,30.0621,30.0224,30.0323,400462.0
2024-05-29 15:50:00,30.23,30.26,30.15,30.18,977190.0,30.0323,30.0621,29.9528,29.9826,977190.0
2024-05-29 15:55:00,30.18,30.18,30.1,30.13,2783076.0,29.9826,29.9826,29.9032,29.933,2783076.0
2024-05-30 09:30:00,30.21,30.38,30.18,30.25,737539.0,30.0124,30.1813,29.9826,30.0522,737539.0
2024-05-30 09:35:00,30.24,30.38,30.21,30.32,281362.0,30.0422,30.1813,30.0124,30.1217,281362.0
2024-05-30 09:40:00,30.32,30.38,30.25,30.34,260935.0,30.1217,30.1813,30.0522,30.1416,260935.0
2024-05-30 09:45:00,30.34,30.34,30.27,30.34,233879.0,30.1416,30.1416,30.0721,30.1416,233879.0
2024-05-30 09:50:00,30.34,30.4,30.32,30.33,253470.0,30.1416,30.2012,30.1217,30.1317,253470.0
2024-05-30 09:55:00,30.33,30.33,30.25,30.32,273196.0,30.1317,30.1317,30.0522,30.1217,273196.0
2024-05-30 10:00:00,30.32,30.36,30.28,30.35,381887.0,30.1217,30.1615,30.082,30.1515,381887.0
2024-05-30 10:05:00,30.34,30.41,30.31,30.39,288919.0,30.1416,30.2111,30.1118,30.1913,288919.0
2024-05-30 10:10:00,30.38,30.4,30.31,30.38,521343.0,30.1813,30.2012,30.1118,30.1813,521343.0
2024-05-30 10:15:00,30.37,30.47,30.37,30.44,429835.0,30.1714,30.2707,30.1714,30.2409,429835.0
2024-05-30 10:20:00,30.45,30.48,30.42,30.42,317694.0,30.2509,30.2807,30.2211,30.2211,317694.0
2024-05-30 10:25:00,30.43,30.43,30.34,30.34,208146.0,30.231,30.231,30.1416,30.1416,208146.0
2024-05-30 10:30:00,30.33,30.35,30.29,30.34,343895.0,30.1317,30.1515,30.0919,30.1416,343895.0
2024-05-30 10:35:00,30.33,30.39,30.3,30.31,321411.0,30.1317,30.1913,30.1019,30.1118,321411.0
2024-05-30 10:40:00,30.31,30.32,30.26,30.29,259012.0,30.1118,30.1217,30.0621,30.0919,259012.0
2024-05-30 10:45:00,30.28,30.29,30.25,30.27,191269.0,30.082,30.0919,30.0522,30.0721,191269.0
2024-05-30 10:50:00,30.27,30.3,30.25,30.28,185192.0,30.0721,30.1019,30.0522,30.082,185192.0
2024-05-30 10:55:00,30.29,30.32,30.25,30.3,223185.0,30.0919,30.1217,30.0522,30.1019,223185.0
2024-05-30 11:00:00,30.3,30.3,30.19,30.21,387832.0,30.1019,30.1019,29.9926,30.0124,387832.0
2024-05-30 11:05:00,30.21,30.26,30.2,30.26,207571.0,30.0124,30.0621,30.0025,30.0621,207571.0
2024-05-30 11:10:00,30.26,30.28,30.23,30.24,192377.0,30.0621,30.082,30.0323,30.0422,192377.0
2024-05-30 11:15:00,30.24,30.34,30.23,30.34,201835.0,30.0422,30.1416,30.0323,30.1416,201835.0
2024-05-30 11:20:00,30.33,30.35,30.32,30.35,163914.0,30.1317,30.1515,30.1217,30.1515,163914.0
2024-05-30 11:25:00,30.35,30.39,30.34,30.35,239686.0,30.1515,30.1913,30.1416,30.1515,239686.0
2024-05-30 11:30:00,30.35,30.41,30.33,30.41,161988.0,30.1515,30.2111,30.1317,30.2111,161988.0
2024-05-30 11:35:00,30.41,30.44,30.39,30.44,249832.0,30.2111,30.2409,30.1913,30.2409,249832.0
2024-05-30 11:40:00,30.44,30.47,30.43,30.46,250370.0,30.2409,30.2707,30.231,30.2608,250370.0
2024-05-30 11:45:00,30.46,30.47,30.42,30.43,211757.0,30.2608,30.2707,30.2211,30.231,211757.0
2024-05-30 11:50:00,30.44,30.48,30.42,30.47,211969.0,30.2409,30.2807,30.2211,30.2707,211969.0
2024-05-30 11:55:00,30.47,30.47,30.4,30.41,144688.0,30.2707,30.2707,30.2012,30.2111,144688.0
2024-05-30 12:00:00,30.42,30.47,30.4,30.46,124936.0,30.2211,30.2707,30.2012,30.2608,124936.0
2024-05-30 12:05:00,30.46,30.5,30.45,30.46,226015.0,30.2608,30.3005,30.2509,30.2608,226015.0
2024-05-30 12:10:00,30.45,30.48,30.43,30.44,197637.0,30.2509,30.2807,30.231,30.2409,197637.0
2024-05-30 12:15:00,30.44,30.47,30.43,30.45,139065.0,30.2409,30.2707,30.231,30.2509,139065.0
2024-05-30 12:20:00,30.45,30.47,30.43,30.45,110201.0,30.2509,30.2707,30.231,30.2509,110201.0
2024-05-30 12:25:00,30.45,30.45,30.4,30.41,111997.0,30.2509,30.2509,30.2012,30.2111,111997.0
2024-05-30 12:30:00,30.41,30.43,30.39,30.43,261408.0,30.2111,30.231,30.1913,30.231,261408.0
2024-05-30 12:35:00,30.43,30.46,30.42,30.44,124995.0,30.231,30.2608,30.2211,30.2409,124995.0
2024-05-30 12:40:00,30.44,30.44,30.41,30.41,122038.0,30.2409,30.2409,30.2111,30.2111,122038.0
2024-05-30 12:45:00,30.41,30.43,30.37,30.38,182863.0,30.2111,30.231,30.1714,30.1813,182863.0
2024-05-30 12:50:00,30.38,30.4,30.37,30.38,188816.0,30.1813,30.2012,30.1714,30.1813,188816.0
2024-05-30 12:55:00,30.38,30.38,30.35,30.36,128529.0,30.1813,30.1813,30.1515,30.1615,128529.0
2024-05-30 13:00:00,30.36,30.39,30.35,30.37,138405.0,30.1615,30.1913,30.1515,30.1714,138405.0
2024-05-30 13:05:00,30.36,30.38,30.36,30.38,88792.0,30.1615,30.1813,30.1615,30.1813,88792.0
2024-05-30 13:10:00,30.37,30.42,30.37,30.4,189687.0,30.1714,30.2211,30.1714,30.2012,189687.0
2024-05-30 13:15:00,30.4,30.42,30.38,30.39,85720.0,30.2012,30.2211,30.1813,30.1913,85720.0
2024-05-30 13:20:00,30.39,30.42,30.37,30.41,124191.0,30.1913,30.2211,30.1714,30.2111,124191.0
2024-05-30 13:25:00,30.42,30.42,30.39,30.41,78774.0,30.2211,30.2211,30.1913,30.2111,78774.0
2024-05-30 13:30:00,30.4,30.44,30.4,30.42,154989.0,30.2012,30.2409,30.2012,30.2211,154989.0
2024-05-30 13:35:00,30.42,30.45,30.42,30.44,87547.0,30.2211,30.2509,30.2211,30.2409,87547.0
2024-05-30 13:40:00,30.44,30.46,30.42,30.43,105134.0,30.2409,30.2608,30.2211,30.231,105134.0
2024-05-30 13:45:00,30.43,30.46,30.41,30.43,190637.0,30.231,30.2608,30.2111,30.231,190637.0
2024-05-30 13:50:00,30.43,30.43,30.38,30.4,129455.0,30.231,30.231,30.1813,30.2012,129455.0
2024-05-30 13:55:00,30.4,30.41,30.39,30.41,75686.0,30.2012,30.2111,30.1913,30.2111,75686.0
2024-05-30 14:00:00,30.41,30.41,30.35,30.36,110505.0,30.2111,30.2111,30.1515,30.1615,110505.0
2024-05-30 14:05:00,30.35,30.37,30.34,30.35,92525.0,30.1515,30.1714,30.1416,30.1515,92525.0
2024-05-30 14:10:00,30.35,30.35,30.3,30.31,182501.0,30.1515,30.1515,30.1019,30.1118,182501.0
2024-05-30 14:15:00,30.3,30.31,30.25,30.28,213989.0,30.1019,30.1118,30.0522,30.082,213989.0
2024-05-30 14:20:00,30.29,30.31,30.27,30.3,164826.0,30.0919,30.1118,30.0721,30.1019,164826.0
2024-05-30 14:25:00,30.3,30.35,30.28,30.35,183401.0,30.1019,30.1515,30.082,30.1515,183401.0
2024-05-30 14:30:00,30.35,30.36,30.31,30.33,295429.0,30.1515,30.1615,30.1118,30.1317,295429.0
2024-05-30 14:35:00,30.33,30.33,30.29,30.3,178234.0,30.1317,30.1317,30.0919,30.1019,178234.0
2024-05-30 14:40:00,30.31,30.33,30.3,30.31,176905.0,30.1118,30.1317,30.1019,30.1118,176905.0
2024-05-30 14:45:00,30.31,30.33,30.29,30.3,108906.0,30.1118,30.1317,30.0919,30.1019,108906.0
2024-05-30 14:50:00,30.29,30.31,30.29,30.3,96840.0,30.0919,30.1118,30.0919,30.1019,96840.0
2024-05-30 14:55:00,30.3,30.31,30.28,30.29,144858.0,30.1019,30.1118,30.082,30.0919,144858.0
2024-05-30 15:00:00,30.28,30.29,30.25,30.26,175204.0,30.082,30.0919,30.0522,30.0621,175204.0
2024-05-30 15:05:00,30.26,30.28,30.23,30.26,206314.0,30.0621,30.082,30.0323,30.0621,206314.0
2024-05-30 15:10:00,30.26,30.3,30.24,30.3,188129.0,30.0621,30.1019,30.0422,30.1019,188129.0
2024-05-30 15:15:00,30.3,30.3,30.24,30.25,231906.0,30.1019,30.1019,30.0422,30.0522,231906.0
2024-05-30 15:20:00,30.25,30.25,30.08,30.17,980293.0,30.0522,30.0522,29.8833,29.9727,980293.0
2024-05-30 15:25:00,30.17,30.23,30.17,30.2,264429.0,29.9727,30.0323,29.9727,30.0025,264429.0
2024-05-30 15:30:00,30.2,30.23,30.16,30.19,343547.0,30.0025,30.0323,29.9628,29.9926,343547.0
2024-05-30 15:35:00,30.18,30.21,30.13,30.21,548242.0,29.9826,30.0124,29.933,30.0124,548242.0
2024-05-30 15:40:00,30.21,30.22,30.16,30.2,525906.0,30.0124,30.0224,29.9628,30.0025,525906.0
2024-05-30 15:45:00,30.2,30.2,30.09,30.11,522259.0,30.0025,30.0025,29.8932,29.9131,522259.0
2024-05-30 15:50:00,30.1,30.25,30.09,30.24,1330627.0,29.9032,30.0522,29.8932,30.0422,1330627.0
2024-05-30 15:55:00,30.24,30.27,30.15,30.17,2487284.0,30.0422,30.0721,29.9528,29.9727,2487284.0
2024-05-31 09:30:00,30.22,30.23,30.11,30.2,867225.0,30.0224,30.0323,29.9131,30.0025,867225.0
2024-05-31 09:35:00,30.19,30.46,30.19,30.37,484845.0,29.9926,30.2608,29.9926,30.1714,484845.0
2024-05-31 09:40:00,30.36,30.53,30.36,30.43,497333.0,30.1615,30.3304,30.1615,30.231,497333.0
2024-05-31 09:45:00,30.43,30.43,30.21,30.23,418133.0,30.231,30.231,30.0124,30.0323,418133.0
2024-05-31 09:50:00,30.24,30.26,30.12,30.13,467928.0,30.0422,30.0621,29.923,29.933,467928.0
2024-05-31 09:55:00,30.13,30.19,30.1,30.17,371630.0,29.933,29.9926,29.9032,29.9727,371630.0
2024-05-31 10:00:00,30.18,30.21,30.08,30.19,410557.0,29.9826,30.0124,29.8833,29.9926,410557.0
2024-05-31 10:05:00,30.19,30.25,30.16,30.25,397355.0,29.9926,30.0522,29.9628,30.0522,397355.0
2024-05-31 10:10:00,30.25,30.25,30.13,30.15,501928.0,30.0522,30.0522,29.933,29.9528,501928.0
2024-05-31 10:15:00,30.15,30.18,30.1,30.11,669051.0,29.9528,29.9826,29.9032,29.9131,669051.0
2024-05-31 10:20:00,30.12,30.16,30.05,30.05,811430.0,29.923,29.9628,29.8535,29.8535,811430.0
2024-05-31 10:25:00,30.05,30.17,30.05,30.15,398433.0,29.8535,29.9727,29.8535,29.9528,398433.0
2024-05-31 10:30:00,30.15,30.23,30.1,30.19,669704.0,29.9528,30.0323,29.9032,29.9926,669704.0
2024-05-31 10:35:00,30.18,30.19,30.1,30.12,438481.0,29.9826,29.9926,29.9032,29.923,438481.0
2024-05-31 10:40:00,30.12,30.12,30.07,30.12,517342.0,29.923,29.923,29.8734,29.923,517342.0
2024-05-31 10:45:00,30.12,30.16,30.06,30.06,364225.0,29.923,29.9628,29.8634,29.8634,364225.0
2024-05-31 10:50:00,30.07,30.1,30.06,30.09,294191.0,29.8734,29.9032,29.8634,29.8932,294191.0
2024-05-31 10:55:00,30.08,30.13,30.07,30.07,412522.0,29.8833,29.933,29.8734,29.8734,412522.0
2024-05-31 11:00:00,30.08,30.11,30.02,30.06,594763.0,29.8833,29.9131,29.8237,29.8634,594763.0
2024-05-31 11:05:00,30.05,30.12,30.05,30.11,259105.0,29.8535,29.923,29.8535,29.9131,259105.0
2024-05-31 11:10:00,30.1,30.12,30.08,30.11,324133.0,29.9032,29.923,29.8833,29.9131,324133.0
2024-05-31 11:15:00,30.12,30.15,30.09,30.11,330596.0,29.923,29.9528,29.8932,29.9131,330596.0
2024-05-31 11:20:00,30.11,30.15,30.07,30.13,305051.0,29.9131,29.9528,29.8734,29.933,305051.0
2024-05-31 11:25:00,30.14,30.19,30.12,30.16,402525.0,29.9429,29.9926,29.923,29.9628,402525.0
2024-05-31 11:30:00,30.16,30.22,30.11,30.16,486067.0,29.9628,30.0224,29.9131,29.9628,486067.0
2024-05-31 11:35:00,30.16,30.21,30.14,30.16,218504.0,29.9628,30.0124,29.9429,29.9628,218504.0
2024-05-31 11:40:00,30.17,30.19,30.13,30.13,174102.0,29.9727,29.9926,29.933,29.933,174102.0
2024-05-31 11:45:00,30.13,30.16,30.1,30.15,220063.0,29.933,29.9628,29.9032,29.9528,220063.0
2024-05-31 11:50:00,30.15,30.17,30.11,30.12,217605.0,29.9528,29.9727,29.9131,29.923,217605.0
2024-05-31 11:55:00,30.12,30.16,30.08,30.09,423608.0,29.923,29.9628,29.8833,29.8932,423608.0
2024-05-31 12:00:00,30.09,30.11,30.06,30.11,367491.0,29.8932,29.9131,29.8634,29.9131,367491.0
2024-05-31 12:05:00,30.11,30.11,30.06,30.06,157123.0,29.9131,29.9131,29.8634,29.8634,157123.0
2024-05-31 12:10:00,30.06,30.08,30.04,30.06,292646.0,29.8634,29.8833,29.8436,29.8634,292646.0
2024-05-31 12:15:00,30.06,30.08,30.0,30.02,570045.0,29.8634,29.8833,29.8038,29.8237,570045.0
2024-05-31 12:20:00,30.02,30.03,29.94,30.02,798677.0,29.8237,29.8336,29.7442,29.8237,798677.0
2024-05-31 12:25:00,30.02,30.06,29.99,30.05,332272.0,29.8237,29.8634,29.7939,29.8535,332272.0
2024-05-31 12:30:00,30.05,30.06,30.01,30.04,179851.0,29.8535,29.8634,29.8138,29.8436,179851.0
2024-05-31 12:35:00,30.04,30.06,30.0,30.05,295327.0,29.8436,29.8634,29.8038,29.8535,295327.0
2024-05-31 12:40:00,30.05,30.09,30.04,30.07,302902.0,29.8535,29.8932,29.8436,29.8734,302902.0
2024-05-31 12:45:00,30.06,30.08,30.03,30.06,231098.0,29.8634,29.8833,29.8336,29.8634,231098.0
2024-05-31 12:50:00,30.06,30.07,30.03,30.03,181259.0,29.8634,29.8734,29.8336,29.8336,181259.0
2024-05-31 12:55:00,30.04,30.05,30.01,30.03,151673.0,29.8436,29.8535,29.8138,29.8336,151673.0
2024-05-31 13:00:00,30.03,30.09,30.02,30.07,235090.0,29.8336,29.8932,29.8237,29.8734,235090.0
2024-05-31 13:05:00,30.07,30.12,30.06,30.12,172066.0,29.8734,29.923,29.8634,29.923,172066.0
2024-05-31 13:10:00,30.12,30.15,30.11,30.13,254626.0,29.923,29.9528,29.9131,29.933,254626.0
2024-05-31 13:15:00,30.13,30.16,30.1,30.15,248933.0,29.933,29.9628,29.9032,29.9528,248933.0
2024-05-31 13:20:00,30.15,30.2,30.13,30.2,200001.0,29.9528,30.0025,29.933,30.0025,200001.0
2024-05-31 13:25:00,30.19,30.26,30.19,30.24,289289.0,29.9926,30.0621,29.9926,30.0422,289289.0
2024-05-31 13:30:00,30.24,30.3,30.23,30.26,252269.0,30.0422,30.1019,30.0323,30.0621,252269.0
2024-05-31 13:35:00,30.27,30.28,30.24,30.25,148475.0,30.0721,30.082,30.0422,30.0522,148475.0
2024-05-31 13:40:00,30.24,30.26,30.22,30.24,198999.0,30.0422,30.0621,30.0224,30.0422,198999.0
2024-05-31 13:45:00,30.23,30.24,30.2,30.21,145467.0,30.0323,30.0422,30.0025,30.0124,145467.0
2024-05-31 13:50:00,30.21,30.23,30.16,30.17,205865.0,30.0124,30.0323,29.9628,29.9727,205865.0
2024-05-31 13:55:00,30.17,30.19,30.15,30.15,142108.0,29.9727,29.9926,29.9528,29.9528,142108.0
2024-05-31 14:00:00,30.16,30.17,30.14,30.15,220958.0,29.9628,29.9727,29.9429,29.9528,220958.0
2024-05-31 14:05:00,30.14,30.16,30.12,30.13,196393.0,29.9429,29.9628,29.923,29.933,196393.0
2024-05-31 14:10:00,30.13,30.18,30.12,30.15,237989.0,29.933,29.9826,29.923,29.9528,237989.0
2024-05-31 14:15:00,30.15,30.2,30.14,30.19,161463.0,29.9528,30.0025,29.9429,29.9926,161463.0
2024-05-31 14:20:00,30.19,30.22,30.19,30.21,144621.0,29.9926,30.0224,29.9926,30.0124,144621.0
2024-05-31 14:25:00,30.21,30.23,30.2,30.21,189557.0,30.0124,30.0323,30.0025,30.0124,189557.0
2024-05-31 14:30:00,30.22,30.22,30.18,30.21,196538.0,30.0224,30.0224,29.9826,30.0124,196538.0
2024-05-31 14:35:00,30.2,30.24,30.2,30.21,205933.0,30.0025,30.0422,30.0025,30.0124,205933.0
2024-05-31 14:40:00,30.21,30.28,30.2,30.28,281426.0,30.0124,30.082,30.0025,30.082,281426.0
2024-05-31 14:45:00,30.27,30.32,30.25,30.28,323127.0,30.0721,30.1217,30.0522,30.082,323127.0
2024-05-31 14:50:00,30.28,30.28,30.24,30.26,210909.0,30.082,30.082,30.0422,30.0621,210909.0
2024-05-31 14:55:00,30.26,30.29,30.23,30.26,223103.0,30.0621,30.0919,30.0323,30.0621,223103.0
2024-05-31 15:00:00,30.26,30.28,30.23,30.27,200655.0,30.0621,30.082,30.0323,30.0721,200655.0
2024-05-31 15:05:00,30.27,30.3,30.26,30.3,253282.0,30.0721,30.1019,30.0621,30.1019,253282.0
2024-05-31 15:10:00,30.3,30.37,30.29,30.36,426077.0,30.1019,30.1714,30.0919,30.1615,426077.0
2024-05-31 15:15:00,30.37,30.38,30.33,30.37,264086.0,30.1714,30.1813,30.1317,30.1714,264086.0
2024-05-31 15:20:00,30.37,30.42,30.36,30.41,263543.0,30.1714,30.2211,30.1615,30.2111,263543.0
2024-05-31 15:25:00,30.42,30.45,30.39,30.41,345873.0,30.2211,30.2509,30.1913,30.2111,345873.0
2024-05-31 15:30:00,30.42,30.49,30.41,30.47,429074.0,30.2211,30.2906,30.2111,30.2707,429074.0
2024-05-31 15:35:00,30.48,30.52,30.46,30.49,547261.0,30.2807,30.3204,30.2608,30.2906,547261.0
2024-05-31 15:40:00,30.49,30.61,30.49,30.6,764056.0,30.2906,30.4098,30.2906,30.3999,764056.0
2024-05-31 15:45:00,30.6,30.69,30.56,30.67,1101736.0,30.3999,30.4893,30.3602,30.4694,1101736.0
2024-05-31 15:50:00,30.66,30.96,30.66,30.89,3459295.0,30.4595,30.7575,30.4595,30.688,3459295.0
2024-05-31 15:55:00,30.89,30.91,30.81,30.89,4281943.0,30.688,30.7079,30.6085,30.688,4281943.0
2024-06-03 09:30:00,31.03,31.07,30.64,30.7,1626947.0,30.8271,30.8668,30.4396,30.4992,1626947.0
2024-06-03 09:35:00,30.71,30.74,30.61,30.7,476429.0,30.5092,30.539,30.4098,30.4992,476429.0
2024-06-03 09:40:00,30.7,30.7,30.52,30.6,458282.0,30.4992,30.4992,30.3204,30.3999,458282.0
2024-06-03 09:45:00,30.59,30.6,30.44,30.46,434661.0,30.39,30.3999,30.2409,30.2608,434661.0
2024-06-03 09:50:00,30.46,30.47,30.36,30.37,394451.0,30.2608,30.2707,30.1615,30.1714,394451.0
2024-06-03 09:55:00,30.37,30.4,30.29,30.37,545184.0,30.1714,30.2012,30.0919,30.1714,545184.0
2024-06-03 10:00:00,30.37,30.47,30.36,30.37,505427.0,30.1714,30.2707,30.1615,30.1714,505427.0
2024-06-03 10:05:00,30.38,30.52,30.37,30.46,361637.0,30.1813,30.3204,30.1714,30.2608,361637.0
2024-06-03 10:10:00,30.45,30.56,30.42,30.55,247369.0,30.2509,30.3602,30.2211,30.3502,247369.0
2024-06-03 10:15:00,30.55,30.6,30.48,30.52,396553.0,30.3502,30.3999,30.2807,30.3204,396553.0
2024-06-03 10:20:00,30.52,30.69,30.49,30.66,392105.0,30.3204,30.4893,30.2906,30.4595,392105.0
2024-06-03 10:25:00,30.66,30.7,30.59,30.6,417246.0,30.4595,30.4992,30.39,30.3999,417246.0
2024-06-03 10:30:00,30.6,30.6,30.5,30.51,229296.0,30.3999,30.3999,30.3005,30.3105,229296.0
2024-06-03 10:35:00,30.51,30.52,30.44,30.5,286178.0,30.3105,30.3204,30.2409,30.3005,286178.0
2024-06-03 10:40:00,30.5,30.53,30.44,30.46,243928.0,30.3005,30.3304,30.2409,30.2608,243928.0
2024-06-03 10:45:00,30.46,30.55,30.45,30.45,269871.0,30.2608,30.3502,30.2509,30.2509,269871.0
2024-06-03 10:50:00,30.46,30.48,30.33,30.34,462875.0,30.2608,30.2807,30.1317,30.1416,462875.0
2024-06-03 10:55:00,30.34,30.36,30.31,30.35,284598.0,30.1416,30.1615,30.1118,30.1515,284598.0
2024-06-03 11:00:00,30.34,30.4,30.32,30.39,220715.0,30.1416,30.2012,30.1217,30.1913,220715.0
2024-06-03 11:05:00,30.4,30.44,30.35,30.41,336711.0,30.2012,30.2409,30.1515,30.2111,336711.0
2024-06-03 11:10:00,30.4,30.43,30.37,30.38,188417.0,30.2012,30.231,30.1714,30.1813,188417.0
2024-06-03 11:15:00,30.38,30.38,30.34,30.35,254498.0,30.1813,30.1813,30.1416,30.1515,254498.0
2024-06-03 11:20:00,30.36,30.4,30.35,30.39,180704.0,30.1615,30.2012,30.1515,30.1913,180704.0
2024-06-03 11:25:00,30.38,30.44,30.37,30.42,291140.0,30.1813,30.2409,30.1714,30.2211,291140.0
2024-06-03 11:30:00,30.42,30.43,30.38,30.41,288555.0,30.2211,30.231,30.1813,30.2111,288555.0
2024-06-03 11:35:00,30.4,30.46,30.39,30.41,256057.0,30.2012,30.2608,30.1913,30.2111,256057.0
2024-06-03 11:40:00,30.41,30.42,30.35,30.37,257527.0,30.2111,30.2211,30.1515,30.1714,257527.0
2024-06-03 11:45:00,30.38,30.39,30.3,30.33,326289.0,30.1813,30.1913,30.1019,30.1317,326289.0
2024-06-03 11:50:00,30.33,30.36,30.3,30.33,195153.0,30.1317,30.1615,30.1019,30.1317,195153.0
2024-06-03 11:55:00,30.34,30.34,30.3,30.32,261145.0,30.1416,30.1416,30.1019,30.1217,261145.0
2024-06-03 12:00:00,30.32,30.35,30.26,30.35,430100.0,30.1217,30.1515,30.0621,30.1515,430100.0
2024-06-03 12:05:00,30.34,30.35,30.27,30.3,196588.0,30.1416,30.1515,30.0721,30.1019,196588.0
2024-06-03 12:10:00,30.3,30.33,30.18,30.19,417828.0,30.1019,30.1317,29.9826,29.9926,417828.0
2024-06-03 12:15:00,30.18,30.24,30.17,30.19,234831.0,29.9826,30.0422,29.9727,29.9926,234831.0
2024-06-03 12:20:00,30.18,30.2,30.15,30.19,244713.0,29.9826,30.0025,29.9528,29.9926,244713.0
2024-06-03 12:25:00,30.19,30.2,30.16,30.18,224532.0,29.9926,30.0025,29.9628,29.9826,224532.0
2024-06-03 12:30:00,30.17,30.18,30.1,30.11,331711.0,29.9727,29.9826,29.9032,29.9131,331711.0
2024-06-03 12:35:00,30.11,30.21,30.09,30.2,424936.0,29.9131,30.0124,29.8932,30.0025,424936.0
2024-06-03 12:40:00,30.19,30.23,30.17,30.21,225069.0,29.9926,30.0323,29.9727,30.0124,225069.0
2024-06-03 12:45:00,30.21,30.25,30.2,30.22,208319.0,30.0124,30.0522,30.0025,30.0224,208319.0
2024-06-03 12:50:00,30.22,30.23,30.15,30.19,283295.0,30.0224,30.0323,29.9528,29.9926,283295.0
2024-06-03 12:55:00,30.2,30.2,30.16,30.18,183194.0,30.0025,30.0025,29.9628,29.9826,183194.0
2024-06-03 13:00:00,30.18,30.19,30.14,30.15,245858.0,29.9826,29.9926,29.9429,29.9528,245858.0
2024-06-03 13:05:00,30.15,30.16,30.11,30.12,267701.0,29.9528,29.9628,29.9131,29.923,267701.0
2024-06-03 13:10:00,30.12,30.12,30.05,30.11,401298.0,29.923,29.923,29.8535,29.9131,401298.0
2024-06-03 13:15:00,30.11,30.17,30.1,30.15,248773.0,29.9131,29.9727,29.9032,29.9528,248773.0
2024-06-03 13:20:00,30.16,30.19,30.15,30.16,278713.0,29.9628,29.9926,29.9528,29.9628,278713.0
2024-06-03 13:25:00,30.16,30.19,30.14,30.18,188481.0,29.9628,29.9926,29.9429,29.9826,188481.0
2024-06-03 13:30:00,30.18,30.19,30.11,30.12,588677.0,29.9826,29.9926,29.9131,29.923,588677.0
2024-06-03 13:35:00,30.13,30.16,30.1,30.16,304397.0,29.933,29.9628,29.9032,29.9628,304397.0
2024-06-03 13:40:00,30.16,30.19,30.13,30.19,244814.0,29.9628,29.9926,29.933,29.9926,244814.0
2024-06-03 13:45:00,30.19,30.22,30.16,30.17,386674.0,29.9926,30.0224,29.9628,29.9727,386674.0
2024-06-03 13:50:00,30.17,30.19,30.15,30.19,166141.0,29.9727,29.9926,29.9528,29.9926,166141.0
2024-06-03 13:55:00,30.19,30.21,30.16,30.21,154670.0,29.9926,30.0124,29.9628,30.0124,154670.0
2024-06-03 14:00:00,30.21,30.24,30.2,30.23,227996.0,30.0124,30.0422,30.0025,30.0323,227996.0
2024-06-03 14:05:00,30.23,30.25,30.2,30.23,281169.0,30.0323,30.0522,30.0025,30.0323,281169.0
2024-06-03 14:10:00,30.23,30.23,30.17,30.18,208366.0,30.0323,30.0323,29.9727,29.9826,208366.0
2024-06-03 14:15:00,30.18,30.24,30.17,30.24,209568.0,29.9826,30.0422,29.9727,30.0422,209568.0
2024-06-03 14:20:00,30.23,30.33,30.23,30.31,255321.0,30.0323,30.1317,30.0323,30.1118,255321.0
2024-06-03 14:25:00,30.32,30.34,30.27,30.27,157698.0,30.1217,30.1416,30.0721,30.0721,157698.0
2024-06-03 14:30:00,30.28,30.32,30.27,30.3,119825.0,30.082,30.1217,30.0721,30.1019,119825.0
2024-06-03 14:35:00,30.3,30.38,30.3,30.37,186297.0,30.1019,30.1813,30.1019,30.1714,186297.0
2024-06-03 14:40:00,30.38,30.41,30.33,30.35,249565.0,30.1813,30.2111,30.1317,30.1515,249565.0
2024-06-03 14:45:00,30.35,30.37,30.33,30.33,144589.0,30.1515,30.1714,30.1317,30.1317,144589.0
2024-06-03 14:50:00,30.34,30.35,30.25,30.27,121889.0,30.1416,30.1515,30.0522,30.0721,121889.0
2024-06-03 14:55:00,30.26,30.27,30.21,30.23,178122.0,30.0621,30.0721,30.0124,30.0323,178122.0
2024-06-03 15:00:00,30.23,30.26,30.21,30.23,137058.0,30.0323,30.0621,30.0124,30.0323,137058.0
2024-06-03 15:05:00,30.24,30.24,30.19,30.22,255800.0,30.0422,30.0422,29.9926,30.0224,255800.0
2024-06-03 15:10:00,30.22,30.24,30.19,30.22,176300.0,30.0224,30.0422,29.9926,30.0224,176300.0
2024-06-03 15:15:00,30.21,30.25,30.19,30.21,165069.0,30.0124,30.0522,29.9926,30.0124,165069.0
2024-06-03 15:20:00,30.21,30.23,30.19,30.23,159819.0,30.0124,30.0323,29.9926,30.0323,159819.0
2024-06-03 15:25:00,30.22,30.25,30.2,30.24,254028.0,30.0224,30.0522,30.0025,30.0422,254028.0
2024-06-03 15:30:00,30.24,30.26,30.2,30.26,225657.0,30.0422,30.0621,30.0025,30.0621,225657.0
2024-06-03 15:35:00,30.27,30.27,30.2,30.22,276782.0,30.0721,30.0721,30.0025,30.0224,276782.0
2024-06-03 15:40:00,30.23,30.25,30.21,30.21,210084.0,30.0323,30.0522,30.0124,30.0124,210084.0
2024-06-03 15:45:00,30.21,30.24,30.19,30.21,317074.0,30.0124,30.0422,29.9926,30.0124,317074.0
2024-06-03 15:50:00,30.21,30.26,30.21,30.23,786373.0,30.0124,30.0621,30.0124,30.0323,786373.0
2024-06-03 15:55:00,30.22,30.31,30.22,30.31,2118468.0,30.0224,30.1118,30.0224,30.1118,2118468.0
2024-06-04 09:30:00,30.75,30.75,30.38,30.4,1937519.0,30.5489,30.5489,30.1813,30.2012,1937519.0
2024-06-04 09:35:00,30.41,30.41,30.22,30.32,1269635.0,30.2111,30.2111,30.0224,30.1217,1269635.0
2024-06-04 09:40:00,30.31,30.34,30.12,30.18,979315.0,30.1118,30.1416,29.923,29.9826,979315.0
2024-06-04 09:45:00,30.18,30.28,30.11,30.17,659887.0,29.9826,30.082,29.9131,29.9727,659887.0
2024-06-04 09:50:00,30.17,30.24,30.14,30.21,499713.0,29.9727,30.0422,29.9429,30.0124,499713.0
2024-06-04 09:55:00,30.21,30.23,30.12,30.14,576039.0,30.0124,30.0323,29.923,29.9429,576039.0
2024-06-04 10:00:00,30.14,30.26,30.05,30.06,888221.0,29.9429,30.0621,29.8535,29.8634,888221.0
2024-06-04 10:05:00,30.07,30.16,30.01,30.09,612973.0,29.8734,29.9628,29.8138,29.8932,612973.0
2024-06-04 10:10:00,30.08,30.11,30.04,30.05,669192.0,29.8833,29.9131,29.8436,29.8535,669192.0
2024-06-04 10:15:00,30.05,30.2,30.04,30.18,517602.0,29.8535,30.0025,29.8436,29.9826,517602.0
2024-06-04 10:20:00,30.18,30.26,30.14,30.16,586268.0,29.9826,30.0621,29.9429,29.9628,586268.0
2024-06-04 10:25:00,30.15,30.23,30.15,30.2,443328.0,29.9528,30.0323,29.9528,30.0025,443328.0
2024-06-04 10:30:00,30.2,30.24,30.14,30.16,358690.0,30.0025,30.0422,29.9429,29.9628,358690.0
2024-06-04 10:35:00,30.16,30.24,30.14,30.21,580566.0,29.9628,30.0422,29.9429,30.0124,580566.0
2024-06-04 10:40:00,30.22,30.32,30.21,30.32,810576.0,30.0224,30.1217,30.0124,30.1217,810576.0
2024-06-04 10:45:00,30.32,30.34,30.25,30.25,369889.0,30.1217,30.1416,30.0522,30.0522,369889.0
2024-06-04 10:50:00,30.26,30.28,30.15,30.15,357680.0,30.0621,30.082,29.9528,29.9528,357680.0
2024-06-04 10:55:00,30.16,30.17,30.07,30.13,615149.0,29.9628,29.9727,29.8734,29.933,615149.0
2024-06-04 11:00:00,30.12,30.22,30.12,30.21,461745.0,29.923,30.0224,29.923,30.0124,461745.0
2024-06-04 11:05:00,30.2,30.25,30.19,30.21,277214.0,30.0025,30.0522,29.9926,30.0124,277214.0
2024-06-04 11:10:00,30.22,30.25,30.2,30.21,239776.0,30.0224,30.0522,30.0025,30.0124,239776.0
2024-06-04 11:15:00,30.21,30.27,30.21,30.25,317063.0,30.0124,30.0721,30.0124,30.0522,317063.0
2024-06-04 11:20:00,30.26,30.29,30.21,30.21,286536.0,30.0621,30.0919,30.0124,30.0124,286536.0
2024-06-04 11:25:00,30.21,30.23,30.15,30.16,336705.0,30.0124,30.0323,29.9528,29.9628,336705.0
2024-06-04 11:30:00,30.16,30.16,30.1,30.11,329733.0,29.9628,29.9628,29.9032,29.9131,329733.0
2024-06-04 11:35:00,30.11,30.13,30.07,30.08,472802.0,29.9131,29.933,29.8734,29.8833,472802.0
2024-06-04 11:40:00,30.09,30.15,30.08,30.12,376652.0,29.8932,29.9528,29.8833,29.923,376652.0
2024-06-04 11:45:00,30.13,30.14,30.1,30.13,246869.0,29.933,29.9429,29.9032,29.933,246869.0
2024-06-04 11:50:00,30.14,30.19,30.13,30.19,268308.0,29.9429,29.9926,29.933,29.9926,268308.0
2024-06-04 11:55:00,30.19,30.2,30.13,30.14,316860.0,29.9926,30.0025,29.933,29.9429,316860.0
2024-06-04 12:00:00,30.15,30.17,30.11,30.17,229928.0,29.9528,29.9727,29.9131,29.9727,229928.0
2024-06-04 12:05:00,30.17,30.17,30.11,30.13,190666.0,29.9727,29.9727,29.9131,29.933,190666.0
2024-06-04 12:10:00,30.12,30.15,30.1,30.13,215599.0,29.923,29.9528,29.9032,29.933,215599.0
2024-06-04 12:15:00,30.13,30.14,30.09,30.11,368602.0,29.933,29.9429,29.8932,29.9131,368602.0
2024-06-04 12:20:00,30.11,30.13,30.08,30.08,289519.0,29.9131,29.933,29.8833,29.8833,289519.0
2024-06-04 12:25:00,30.09,30.16,30.08,30.15,169281.0,29.8932,29.9628,29.8833,29.9528,169281.0
2024-06-04 12:30:00,30.15,30.17,30.09,30.09,299802.0,29.9528,29.9727,29.8932,29.8932,299802.0
2024-06-04 12:35:00,30.1,30.11,30.07,30.08,207106.0,29.9032,29.9131,29.8734,29.8833,207106.0
2024-06-04 12:40:00,30.08,30.14,30.06,30.14,242836.0,29.8833,29.9429,29.8634,29.9429,242836.0
2024-06-04 12:45:00,30.14,30.16,30.13,30.14,204935.0,29.9429,29.9628,29.933,29.9429,204935.0
2024-06-04 12:50:00,30.15,30.15,30.03,30.09,392265.0,29.9528,29.9528,29.8336,29.8932,392265.0
2024-06-04 12:55:00,30.08,30.1,30.07,30.1,418751.0,29.8833,29.9032,29.8734,29.9032,418751.0
2024-06-04 13:00:00,30.1,30.1,30.07,30.07,384608.0,29.9032,29.9032,29.8734,29.8734,384608.0
2024-06-04 13:05:00,30.08,30.09,30.03,30.03,326729.0,29.8833,29.8932,29.8336,29.8336,326729.0
2024-06-04 13:10:00,30.04,30.07,30.04,30.05,246406.0,29.8436,29.8734,29.8436,29.8535,246406.0
2024-06-04 13:15:00,30.05,30.08,30.04,30.07,146263.0,29.8535,29.8833,29.8436,29.8734,146263.0
2024-06-04 13:20:00,30.07,30.09,30.05,30.09,235682.0,29.8734,29.8932,29.8535,29.8932,235682.0
2024-06-04 13:25:00,30.09,30.1,30.05,30.09,306002.0,29.8932,29.9032,29.8535,29.8932,306002.0
2024-06-04 13:30:00,30.09,30.11,30.05,30.06,201866.0,29.8932,29.9131,29.8535,29.8634,201866.0
2024-06-04 13:35:00,30.06,30.08,30.04,30.08,229670.0,29.8634,29.8833,29.8436,29.8833,229670.0
2024-06-04 13:40:00,30.07,30.1,30.06,30.07,273269.0,29.8734,29.9032,29.8634,29.8734,273269.0
2024-06-04 13:45:00,30.06,30.08,30.04,30.05,226806.0,29.8634,29.8833,29.8436,29.8535,226806.0
2024-06-04 13:50:00,30.06,30.08,30.04,30.07,208556.0,29.8634,29.8833,29.8436,29.8734,208556.0
2024-06-04 13:55:00,30.07,30.08,30.05,30.06,166527.0,29.8734,29.8833,29.8535,29.8634,166527.0
2024-06-04 14:00:00,30.05,30.09,30.05,30.09,173271.0,29.8535,29.8932,29.8535,29.8932,173271.0
2024-06-04 14:05:00,30.08,30.09,30.06,30.07,84193.0,29.8833,29.8932,29.8634,29.8734,84193.0
2024-06-04 14:10:00,30.08,30.15,30.06,30.14,382632.0,29.8833,29.9528,29.8634,29.9429,382632.0
2024-06-04 14:15:00,30.14,30.21,30.14,30.17,407342.0,29.9429,30.0124,29.9429,29.9727,407342.0
2024-06-04 14:20:00,30.18,30.21,30.16,30.2,326511.0,29.9826,30.0124,29.9628,30.0025,326511.0
2024-06-04 14:25:00,30.2,30.25,30.15,30.25,381873.0,30.0025,30.0522,29.9528,30.0522,381873.0
2024-06-04 14:30:00,30.25,30.26,30.22,30.24,385195.0,30.0522,30.0621,30.0224,30.0422,385195.0
2024-06-04 14:35:00,30.23,30.29,30.23,30.26,498401.0,30.0323,30.0919,30.0323,30.0621,498401.0
2024-06-04 14:40:00,30.26,30.27,30.21,30.25,310626.0,30.0621,30.0721,30.0124,30.0522,310626.0
2024-06-04 14:45:00,30.24,30.28,30.22,30.24,278838.0,30.0422,30.082,30.0224,30.0422,278838.0
2024-06-04 14:50:00,30.24,30.29,30.23,30.27,302135.0,30.0422,30.0919,30.0323,30.0721,302135.0
2024-06-04 14:55:00,30.27,30.3,30.26,30.28,330399.0,30.0721,30.1019,30.0621,30.082,330399.0
2024-06-04 15:00:00,30.28,30.28,30.09,30.12,502598.0,30.082,30.082,29.8932,29.923,502598.0
2024-06-04 15:05:00,30.11,30.12,30.06,30.08,294178.0,29.9131,29.923,29.8634,29.8833,294178.0
2024-06-04 15:10:00,30.08,30.09,30.05,30.06,322551.0,29.8833,29.8932,29.8535,29.8634,322551.0
2024-06-04 15:15:00,30.05,30.08,30.03,30.05,502784.0,29.8535,29.8833,29.8336,29.8535,502784.0
2024-06-04 15:20:00,30.05,30.06,29.99,30.0,899306.0,29.8535,29.8634,29.7939,29.8038,899306.0
2024-06-04 15:25:00,30.01,30.04,29.99,30.03,460177.0,29.8138,29.8436,29.7939,29.8336,460177.0
2024-06-04 15:30:00,30.03,30.04,30.0,30.02,445227.0,29.8336,29.8436,29.8038,29.8237,445227.0
2024-06-04 15:35:00,30.02,30.02,29.95,29.99,992404.0,29.8237,29.8237,29.7541,29.7939,992404.0
2024-06-04 15:40:00,29.99,30.03,29.97,30.03,697923.0,29.7939,29.8336,29.774,29.8336,697923.0
2024-06-04 15:45:00,30.03,30.03,29.95,29.96,947233.0,29.8336,29.8336,29.7541,29.7641,947233.0
2024-06-04 15:50:00,29.96,30.04,29.94,30.04,1028670.0,29.7641,29.8436,29.7442,29.8436,1028670.0
2024-06-04 15:55:00,30.04,30.06,30.01,30.02,2061267.0,29.8436,29.8634,29.8138,29.8237,2061267.0
2024-06-05 09:30:00,30.27,30.3,30.15,30.16,1286219.0,30.0721,30.1019,29.9528,29.9628,1286219.0
2024-06-05 09:35:00,30.17,30.19,30.01,30.06,1211795.0,29.9727,29.9926,29.8138,29.8634,1211795.0
2024-06-05 09:40:00,30.05,30.35,30.04,30.33,1004882.0,29.8535,30.1515,29.8436,30.1317,1004882.0
2024-06-05 09:45:00,30.34,30.45,30.28,30.43,826067.0,30.1416,30.2509,30.082,30.231,826067.0
2024-06-05 09:50:00,30.44,30.49,30.34,30.41,666747.0,30.2409,30.2906,30.1416,30.2111,666747.0
2024-06-05 09:55:00,30.42,30.56,30.37,30.5,814593.0,30.2211,30.3602,30.1714,30.3005,814593.0
2024-06-05 10:00:00,30.5,30.58,30.38,30.49,658605.0,30.3005,30.38,30.1813,30.2906,658605.0
2024-06-05 10:05:00,30.49,30.52,30.41,30.45,552213.0,30.2906,30.3204,30.2111,30.2509,552213.0
2024-06-05 10:10:00,30.45,30.55,30.44,30.53,339099.0,30.2509,30.3502,30.2409,30.3304,339099.0
2024-06-05 10:15:00,30.54,30.54,30.37,30.38,378837.0,30.3403,30.3403,30.1714,30.1813,378837.0
2024-06-05 10:20:00,30.39,30.42,30.36,30.39,360582.0,30.1913,30.2211,30.1615,30.1913,360582.0
2024-06-05 10:25:00,30.39,30.45,30.38,30.42,361708.0,30.1913,30.2509,30.1813,30.2211,361708.0
2024-06-05 10:30:00,30.43,30.6,30.43,30.56,803601.0,30.231,30.3999,30.231,30.3602,803601.0
2024-06-05 10:35:00,30.55,30.57,30.52,30.56,548750.0,30.3502,30.3701,30.3204,30.3602,548750.0
2024-06-05 10:40:00,30.56,30.65,30.53,30.54,743153.0,30.3602,30.4496,30.3304,30.3403,743153.0
2024-06-05 10:45:00,30.54,30.55,30.47,30.51,343164.0,30.3403,30.3502,30.2707,30.3105,343164.0
2024-06-05 10:50:00,30.51,30.54,30.48,30.54,229060.0,30.3105,30.3403,30.2807,30.3403,229060.0
2024-06-05 10:55:00,30.53,30.54,30.48,30.53,236894.0,30.3304,30.3403,30.2807,30.3304,236894.0
2024-06-05 11:00:00,30.53,30.61,30.52,30.61,384966.0,30.3304,30.4098,30.3204,30.4098,384966.0
2024-06-05 11:05:00,30.6,30.62,30.55,30.56,266093.0,30.3999,30.4198,30.3502,30.3602,266093.0
2024-06-05 11:10:00,30.57,30.63,30.56,30.61,416979.0,30.3701,30.4297,30.3602,30.4098,416979.0
2024-06-05 11:15:00,30.62,30.63,30.54,30.57,475762.0,30.4198,30.4297,30.3403,30.3701,475762.0
2024-06-05 11:20:00,30.58,30.59,30.54,30.57,327823.0,30.38,30.39,30.3403,30.3701,327823.0
2024-06-05 11:25:00,30.58,30.59,30.55,30.56,265215.0,30.38,30.39,30.3502,30.3602,265215.0
2024-06-05 11:30:00,30.57,30.58,30.54,30.56,340505.0,30.3701,30.38,30.3403,30.3602,340505.0
2024-06-05 11:35:00,30.55,30.63,30.55,30.62,329915.0,30.3502,30.4297,30.3502,30.4198,329915.0
2024-06-05 11:40:00,30.62,30.63,30.58,30.63,301064.0,30.4198,30.4297,30.38,30.4297,301064.0
2024-06-05 11:45:00,30.62,30.68,30.62,30.68,471743.0,30.4198,30.4794,30.4198,30.4794,471743.0
2024-06-05 11:50:00,30.68,30.72,30.66,30.69,371457.0,30.4794,30.5191,30.4595,30.4893,371457.0
2024-06-05 11:55:00,30.69,30.77,30.69,30.75,406421.0,30.4893,30.5688,30.4893,30.5489,406421.0
2024-06-05 12:00:00,30.75,30.78,30.74,30.77,476835.0,30.5489,30.5787,30.539,30.5688,476835.0
2024-06-05 12:05:00,30.77,30.77,30.7,30.71,274270.0,30.5688,30.5688,30.4992,30.5092,274270.0
2024-06-05 12:10:00,30.71,30.72,30.63,30.64,278052.0,30.5092,30.5191,30.4297,30.4396,278052.0
2024-06-05 12:15:00,30.64,30.66,30.61,30.65,212667.0,30.4396,30.4595,30.4098,30.4496,212667.0
2024-06-05 12:20:00,30.65,30.65,30.61,30.64,158439.0,30.4496,30.4496,30.4098,30.4396,158439.0
2024-06-05 12:25:00,30.64,30.64,30.57,30.58,200431.0,30.4396,30.4396,30.3701,30.38,200431.0
2024-06-05 12:30:00,30.57,30.58,30.54,30.55,260818.0,30.3701,30.38,30.3403,30.3502,260818.0
2024-06-05 12:35:00,30.54,30.57,30.52,30.55,298586.0,30.3403,30.3701,30.3204,30.3502,298586.0
2024-06-05 12:40:00,30.55,30.6,30.54,30.58,229236.0,30.3502,30.3999,30.3403,30.38,229236.0
2024-06-05 12:45:00,30.59,30.64,30.57,30.63,201657.0,30.39,30.4396,30.3701,30.4297,201657.0
2024-06-05 12:50:00,30.63,30.67,30.62,30.63,200772.0,30.4297,30.4694,30.4198,30.4297,200772.0
2024-06-05 12:55:00,30.64,30.64,30.59,30.61,203419.0,30.4396,30.4396,30.39,30.4098,203419.0
2024-06-05 13:00:00,30.61,30.63,30.58,30.63,132246.0,30.4098,30.4297,30.38,30.4297,132246.0
2024-06-05 13:05:00,30.62,30.68,30.62,30.67,222207.0,30.4198,30.4794,30.4198,30.4694,222207.0
2024-06-05 13:10:00,30.66,30.69,30.65,30.65,146214.0,30.4595,30.4893,30.4496,30.4496,146214.0
2024-06-05 13:15:00,30.66,30.66,30.56,30.57,351502.0,30.4595,30.4595,30.3602,30.3701,351502.0
2024-06-05 13:20:00,30.58,30.63,30.56,30.61,155687.0,30.38,30.4297,30.3602,30.4098,155687.0
2024-06-05 13:25:00,30.62,30.65,30.59,30.65,201536.0,30.4198,30.4496,30.39,30.4496,201536.0
2024-06-05 13:30:00,30.65,30.66,30.61,30.63,132139.0,30.4496,30.4595,30.4098,30.4297,132139.0
2024-06-05 13:35:00,30.64,30.68,30.63,30.67,132257.0,30.4396,30.4794,30.4297,30.4694,132257.0
2024-06-05 13:40:00,30.67,30.69,30.64,30.69,177425.0,30.4694,30.4893,30.4396,30.4893,177425.0
2024-06-05 13:45:00,30.69,30.71,30.67,30.7,281048.0,30.4893,30.5092,30.4694,30.4992,281048.0
2024-06-05 13:50:00,30.7,30.74,30.69,30.73,234232.0,30.4992,30.539,30.4893,30.529,234232.0
2024-06-05 13:55:00,30.74,30.74,30.7,30.71,189961.0,30.539,30.539,30.4992,30.5092,189961.0
2024-06-05 14:00:00,30.71,30.72,30.67,30.71,203819.0,30.5092,30.5191,30.4694,30.5092,203819.0
2024-06-05 14:05:00,30.71,30.74,30.69,30.73,218113.0,30.5092,30.539,30.4893,30.529,218113.0
2024-06-05 14:10:00,30.74,30.77,30.71,30.72,312047.0,30.539,30.5688,30.5092,30.5191,312047.0
2024-06-05 14:15:00,30.72,30.75,30.69,30.74,192838.0,30.5191,30.5489,30.4893,30.539,192838.0
2024-06-05 14:20:00,30.74,30.75,30.73,30.74,151736.0,30.539,30.5489,30.529,30.539,151736.0
2024-06-05 14:25:00,30.73,30.76,30.73,30.75,201805.0,30.529,30.5588,30.529,30.5489,201805.0
2024-06-05 14:30:00,30.74,30.78,30.73,30.77,262591.0,30.539,30.5787,30.529,30.5688,262591.0
2024-06-05 14:35:00,30.77,30.79,30.76,30.78,222153.0,30.5688,30.5887,30.5588,30.5787,222153.0
2024-06-05 14:40:00,30.78,30.8,30.76,30.79,226731.0,30.5787,30.5986,30.5588,30.5887,226731.0
2024-06-05 14:45:00,30.79,30.79,30.76,30.79,172009.0,30.5887,30.5887,30.5588,30.5887,172009.0
2024-06-05 14:50:00,30.78,30.82,30.78,30.81,277138.0,30.5787,30.6185,30.5787,30.6085,277138.0
2024-06-05 14:55:00,30.82,30.84,30.8,30.82,269864.0,30.6185,30.6383,30.5986,30.6185,269864.0
2024-06-05 15:00:00,30.82,30.82,30.72,30.73,342055.0,30.6185,30.6185,30.5191,30.529,342055.0
2024-06-05 15:05:00,30.73,30.74,30.68,30.7,249093.0,30.529,30.539,30.4794,30.4992,249093.0
2024-06-05 15:10:00,30.7,30.72,30.69,30.71,247847.0,30.4992,30.5191,30.4893,30.5092,247847.0
2024-06-05 15:15:00,30.71,30.72,30.68,30.7,245259.0,30.5092,30.5191,30.4794,30.4992,245259.0
2024-06-05 15:20:00,30.7,30.73,30.69,30.7,290865.0,30.4992,30.529,30.4893,30.4992,290865.0
2024-06-05 15:25:00,30.7,30.7,30.63,30.65,502237.0,30.4992,30.4992,30.4297,30.4496,502237.0
2024-06-05 15:30:00,30.65,30.67,30.63,30.66,325072.0,30.4496,30.4694,30.4297,30.4595,325072.0
2024-06-05 15:35:00,30.66,30.69,30.64,30.68,410139.0,30.4595,30.4893,30.4396,30.4794,410139.0
2024-06-05 15:40:00,30.67,30.68,30.57,30.6,513016.0,30.4694,30.4794,30.3701,30.3999,513016.0
2024-06-05 15:45:00,30.6,30.61,30.55,30.59,504023.0,30.3999,30.4098,30.3502,30.39,504023.0
2024-06-05 15:50:00,30.59,30.68,30.57,30.65,1139408.0,30.39,30.4794,30.3701,30.4496,1139408.0
2024-06-05 15:55:00,30.65,30.8,30.65,30.8,3212192.0,30.4496,30.5986,30.4496,30.5986,3212192.0
2024-06-06 09:30:00,30.56,30.59,30.34,30.36,1340509.0,30.3602,30.39,30.1416,30.1615,1340509.0
2024-06-06 09:35:00,30.37,30.37,30.16,30.26,1004018.0,30.1714,30.1714,29.9628,30.0621,1004018.0
2024-06-06 09:40:00,30.26,30.29,30.2,30.26,426466.0,30.0621,30.0919,30.0025,30.0621,426466.0
2024-06-06 09:45:00,30.26,30.35,30.24,30.33,690470.0,30.0621,30.1515,30.0422,30.1317,690470.0
2024-06-06 09:50:00,30.33,30.33,30.23,30.29,600919.0,30.1317,30.1317,30.0323,30.0919,600919.0
2024-06-06 09:55:00,30.29,30.37,30.28,30.32,421811.0,30.0919,30.1714,30.082,30.1217,421811.0
2024-06-06 10:00:00,30.32,30.34,30.23,30.31,502055.0,30.1217,30.1416,30.0323,30.1118,502055.0
2024-06-06 10:05:00,30.31,30.32,30.27,30.29,252268.0,30.1118,30.1217,30.0721,30.0919,252268.0
2024-06-06 10:10:00,30.29,30.31,30.26,30.3,240977.0,30.0919,30.1118,30.0621,30.1019,240977.0
2024-06-06 10:15:00,30.3,30.32,30.22,30.26,394577.0,30.1019,30.1217,30.0224,30.0621,394577.0
2024-06-06 10:20:00,30.26,30.35,30.24,30.33,359707.0,30.0621,30.1515,30.0422,30.1317,359707.0
2024-06-06 10:25:00,30.34,30.34,30.26,30.34,294592.0,30.1416,30.1416,30.0621,30.1416,294592.0
2024-06-06 10:30:00,30.34,30.37,30.33,30.37,324492.0,30.1416,30.1714,30.1317,30.1714,324492.0
2024-06-06 10:35:00,30.36,30.39,30.34,30.35,264507.0,30.1615,30.1913,30.1416,30.1515,264507.0
2024-06-06 10:40:00,30.35,30.41,30.34,30.4,304375.0,30.1515,30.2111,30.1416,30.2012,304375.0
2024-06-06 10:45:00,30.41,30.43,30.38,30.42,307482.0,30.2111,30.231,30.1813,30.2211,307482.0
2024-06-06 10:50:00,30.41,30.42,30.37,30.41,318353.0,30.2111,30.2211,30.1714,30.2111,318353.0
2024-06-06 10:55:00,30.41,30.41,30.31,30.31,274109.0,30.2111,30.2111,30.1118,30.1118,274109.0
2024-06-06 11:00:00,30.31,30.33,30.25,30.25,324251.0,30.1118,30.1317,30.0522,30.0522,324251.0
2024-06-06 11:05:00,30.26,30.33,30.24,30.33,379864.0,30.0621,30.1317,30.0422,30.1317,379864.0
2024-06-06 11:10:00,30.32,30.34,30.3,30.32,181249.0,30.1217,30.1416,30.1019,30.1217,181249.0
2024-06-06 11:15:00,30.32,30.36,30.31,30.34,180373.0,30.1217,30.1615,30.1118,30.1416,180373.0
2024-06-06 11:20:00,30.34,30.37,30.33,30.37,164275.0,30.1416,30.1714,30.1317,30.1714,164275.0
2024-06-06 11:25:00,30.37,30.41,30.36,30.4,253667.0,30.1714,30.2111,30.1615,30.2012,253667.0
2024-06-06 11:30:00,30.39,30.43,30.35,30.36,301683.0,30.1913,30.231,30.1515,30.1615,301683.0
2024-06-06 11:35:00,30.36,30.43,30.35,30.42,190897.0,30.1615,30.231,30.1515,30.2211,190897.0
2024-06-06 11:40:00,30.42,30.47,30.41,30.45,223733.0,30.2211,30.2707,30.2111,30.2509,223733.0
2024-06-06 11:45:00,30.45,30.46,30.42,30.42,170410.0,30.2509,30.2608,30.2211,30.2211,170410.0
2024-06-06 11:50:00,30.43,30.49,30.42,30.46,255926.0,30.231,30.2906,30.2211,30.2608,255926.0
2024-06-06 11:55:00,30.46,30.47,30.44,30.46,126942.0,30.2608,30.2707,30.2409,30.2608,126942.0
2024-06-06 12:00:00,30.46,30.47,30.43,30.43,143341.0,30.2608,30.2707,30.231,30.231,143341.0
2024-06-06 12:05:00,30.44,30.44,30.37,30.4,157868.0,30.2409,30.2409,30.1714,30.2012,157868.0
2024-06-06 12:10:00,30.4,30.42,30.38,30.4,175664.0,30.2012,30.2211,30.1813,30.2012,175664.0
2024-06-06 12:15:00,30.4,30.42,30.38,30.39,159053.0,30.2012,30.2211,30.1813,30.1913,159053.0
2024-06-06 12:20:00,30.39,30.39,30.36,30.39,152388.0,30.1913,30.1913,30.1615,30.1913,152388.0
2024-06-06 12:25:00,30.38,30.41,30.36,30.37,162158.0,30.1813,30.2111,30.1615,30.1714,162158.0
2024-06-06 12:30:00,30.38,30.4,30.37,30.37,124605.0,30.1813,30.2012,30.1714,30.1714,124605.0
2024-06-06 12:35:00,30.37,30.38,30.33,30.36,240539.0,30.1714,30.1813,30.1317,30.1615,240539.0
2024-06-06 12:40:00,30.36,30.38,30.36,30.37,86040.0,30.1615,30.1813,30.1615,30.1714,86040.0
2024-06-06 12:45:00,30.37,30.4,30.37,30.39,107929.0,30.1714,30.2012,30.1714,30.1913,107929.0
2024-06-06 12:50:00,30.39,30.47,30.39,30.46,188631.0,30.1913,30.2707,30.1913,30.2608,188631.0
2024-06-06 12:55:00,30.46,30.5,30.45,30.47,219308.0,30.2608,30.3005,30.2509,30.2707,219308.0
2024-06-06 13:00:00,30.48,30.51,30.47,30.5,193859.0,30.2807,30.3105,30.2707,30.3005,193859.0
2024-06-06 13:05:00,30.49,30.51,30.49,30.49,155200.0,30.2906,30.3105,30.2906,30.2906,155200.0
2024-06-06 13:10:00,30.5,30.51,30.46,30.46,151788.0,30.3005,30.3105,30.2608,30.2608,151788.0
2024-06-06 13:15:00,30.47,30.48,30.44,30.45,174906.0,30.2707,30.2807,30.2409,30.2509,174906.0
2024-06-06 13:20:00,30.45,30.46,30.42,30.46,107670.0,30.2509,30.2608,30.2211,30.2608,107670.0
2024-06-06 13:25:00,30.45,30.49,30.45,30.46,180955.0,30.2509,30.2906,30.2509,30.2608,180955.0
2024-06-06 13:30:00,30.46,30.47,30.44,30.45,79579.0,30.2608,30.2707,30.2409,30.2509,79579.0
2024-06-06 13:35:00,30.45,30.5,30.44,30.5,177139.0,30.2509,30.3005,30.2409,30.3005,177139.0
2024-06-06 13:40:00,30.5,30.52,30.48,30.5,109602.0,30.3005,30.3204,30.2807,30.3005,109602.0
2024-06-06 13:45:00,30.5,30.52,30.47,30.48,141431.0,30.3005,30.3204,30.2707,30.2807,141431.0
2024-06-06 13:50:00,30.48,30.49,30.45,30.49,150015.0,30.2807,30.2906,30.2509,30.2906,150015.0
2024-06-06 13:55:00,30.48,30.49,30.43,30.44,228979.0,30.2807,30.2906,30.231,30.2409,228979.0
2024-06-06 14:00:00,30.43,30.45,30.39,30.39,232077.0,30.231,30.2509,30.1913,30.1913,232077.0
2024-06-06 14:05:00,30.39,30.39,30.35,30.37,367263.0,30.1913,30.1913,30.1515,30.1714,367263.0
2024-06-06 14:10:00,30.36,30.4,30.35,30.39,188645.0,30.1615,30.2012,30.1515,30.1913,188645.0
2024-06-06 14:15:00,30.39,30.44,30.39,30.42,160085.0,30.1913,30.2409,30.1913,30.2211,160085.0
2024-06-06 14:20:00,30.43,30.43,30.41,30.42,102172.0,30.231,30.231,30.2111,30.2211,102172.0
2024-06-06 14:25:00,30.41,30.44,30.4,30.44,127183.0,30.2111,30.2409,30.2012,30.2409,127183.0
2024-06-06 14:30:00,30.44,30.45,30.41,30.44,118691.0,30.2409,30.2509,30.2111,30.2409,118691.0
2024-06-06 14:35:00,30.44,30.47,30.43,30.43,181478.0,30.2409,30.2707,30.231,30.231,181478.0
2024-06-06 14:40:00,30.43,30.44,30.42,30.43,151102.0,30.231,30.2409,30.2211,30.231,151102.0
2024-06-06 14:45:00,30.43,30.45,30.42,30.44,79631.0,30.231,30.2509,30.2211,30.2409,79631.0
2024-06-06 14:50:00,30.45,30.5,30.44,30.48,198969.0,30.2509,30.3005,30.2409,30.2807,198969.0
2024-06-06 14:55:00,30.48,30.48,30.45,30.46,108052.0,30.2807,30.2807,30.2509,30.2608,108052.0
2024-06-06 15:00:00,30.45,30.46,30.42,30.44,151248.0,30.2509,30.2608,30.2211,30.2409,151248.0
2024-06-06 15:05:00,30.43,30.47,30.43,30.46,131425.0,30.231,30.2707,30.231,30.2608,131425.0
2024-06-06 15:10:00,30.46,30.49,30.45,30.46,129022.0,30.2608,30.2906,30.2509,30.2608,129022.0
2024-06-06 15:15:00,30.45,30.51,30.45,30.51,190232.0,30.2509,30.3105,30.2509,30.3105,190232.0
2024-06-06 15:20:00,30.5,30.52,30.47,30.47,171630.0,30.3005,30.3204,30.2707,30.2707,171630.0
2024-06-06 15:25:00,30.47,30.52,30.47,30.51,166396.0,30.2707,30.3204,30.2707,30.3105,166396.0
2024-06-06 15:30:00,30.51,30.51,30.45,30.49,174484.0,30.3105,30.3105,30.2509,30.2906,174484.0
2024-06-06 15:35:00,30.49,30.52,30.47,30.49,346388.0,30.2906,30.3204,30.2707,30.2906,346388.0
2024-06-06 15:40:00,30.5,30.5,30.47,30.5,199864.0,30.3005,30.3005,30.2707,30.3005,199864.0
2024-06-06 15:45:00,30.49,30.55,30.48,30.54,338430.0,30.2906,30.3502,30.2807,30.3403,338430.0
2024-06-06 15:50:00,30.54,30.57,30.45,30.46,986331.0,30.3403,30.3701,30.2509,30.2608,986331.0
2024-06-06 15:55:00,30.46,30.47,30.39,30.42,2489323.0,30.2608,30.2707,30.1913,30.2211,2489323.0
2024-06-07 09:30:00,30.25,30.34,30.2,30.22,1008310.0,30.0522,30.1416,30.0025,30.0224,1008310.0
2024-06-07 09:35:00,30.23,30.33,30.22,30.3,407078.0,30.0323,30.1317,30.0224,30.1019,407078.0
2024-06-07 09:40:00,30.3,30.36,30.29,30.32,347037.0,30.1019,30.1615,30.0919,30.1217,347037.0
2024-06-07 09:45:00,30.32,30.41,30.31,30.38,307541.0,30.1217,30.2111,30.1118,30.1813,307541.0
2024-06-07 09:50:00,30.39,30.48,30.38,30.44,304743.0,30.1913,30.2807,30.1813,30.2409,304743.0
2024-06-07 09:55:00,30.44,30.53,30.42,30.53,647895.0,30.2409,30.3304,30.2211,30.3304,647895.0
2024-06-07 10:00:00,30.53,30.56,30.44,30.55,296844.0,30.3304,30.3602,30.2409,30.3502,296844.0
2024-06-07 10:05:00,30.55,30.6,30.52,30.58,347324.0,30.3502,30.3999,30.3204,30.38,347324.0
2024-06-07 10:10:00,30.58,30.58,30.49,30.53,371678.0,30.38,30.38,30.2906,30.3304,371678.0
2024-06-07 10:15:00,30.52,30.54,30.47,30.51,201340.0,30.3204,30.3403,30.2707,30.3105,201340.0
2024-06-07 10:20:00,30.51,30.58,30.48,30.58,169330.0,30.3105,30.38,30.2807,30.38,169330.0
2024-06-07 10:25:00,30.58,30.63,30.56,30.61,199155.0,30.38,30.4297,30.3602,30.4098,199155.0
2024-06-07 10:30:00,30.61,30.62,30.56,30.6,201548.0,30.4098,30.4198,30.3602,30.3999,201548.0
2024-06-07 10:35:00,30.6,30.62,30.56,30.6,181075.0,30.3999,30.4198,30.3602,30.3999,181075.0
2024-06-07 10:40:00,30.6,30.67,30.59,30.67,325798.0,30.3999,30.4694,30.39,30.4694,325798.0
2024-06-07 10:45:00,30.67,30.72,30.65,30.72,420738.0,30.4694,30.5191,30.4496,30.5191,420738.0
2024-06-07 10:50:00,30.71,30.72,30.62,30.63,326055.0,30.5092,30.5191,30.4198,30.4297,326055.0
2024-06-07 10:55:00,30.63,30.63,30.56,30.6,315660.0,30.4297,30.4297,30.3602,30.3999,315660.0
2024-06-07 11:00:00,30.59,30.64,30.57,30.63,252095.0,30.39,30.4396,30.3701,30.4297,252095.0
2024-06-07 11:05:00,30.63,30.64,30.55,30.56,228975.0,30.4297,30.4396,30.3502,30.3602,228975.0
2024-06-07 11:10:00,30.57,30.58,30.54,30.58,190492.0,30.3701,30.38,30.3403,30.38,190492.0
2024-06-07 11:15:00,30.58,30.58,30.52,30.55,155536.0,30.38,30.38,30.3204,30.3502,155536.0
2024-06-07 11:20:00,30.55,30.62,30.52,30.62,182156.0,30.3502,30.4198,30.3204,30.4198,182156.0
2024-06-07 11:25:00,30.62,30.62,30.57,30.62,181676.0,30.4198,30.4198,30.3701,30.4198,181676.0
2024-06-07 11:30:00,30.62,30.64,30.6,30.6,191961.0,30.4198,30.4396,30.3999,30.3999,191961.0
2024-06-07 11:35:00,30.61,30.61,30.55,30.56,191615.0,30.4098,30.4098,30.3502,30.3602,191615.0
2024-06-07 11:40:00,30.56,30.59,30.56,30.57,164613.0,30.3602,30.39,30.3602,30.3701,164613.0
2024-06-07 11:45:00,30.57,30.58,30.55,30.58,184490.0,30.3701,30.38,30.3502,30.38,184490.0
2024-06-07 11:50:00,30.57,30.61,30.56,30.61,216836.0,30.3701,30.4098,30.3602,30.4098,216836.0
2024-06-07 11:55:00,30.61,30.61,30.57,30.61,130402.0,30.4098,30.4098,30.3701,30.4098,130402.0
2024-06-07 12:00:00,30.6,30.61,30.55,30.58,93490.0,30.3999,30.4098,30.3502,30.38,93490.0
2024-06-07 12:05:00,30.57,30.64,30.56,30.63,112987.0,30.3701,30.4396,30.3602,30.4297,112987.0
2024-06-07 12:10:00,30.62,30.64,30.6,30.61,115005.0,30.4198,30.4396,30.3999,30.4098,115005.0
2024-06-07 12:15:00,30.62,30.65,30.61,30.64,115575.0,30.4198,30.4496,30.4098,30.4396,115575.0
2024-06-07 12:20:00,30.63,30.64,30.61,30.64,125254.0,30.4297,30.4396,30.4098,30.4396,125254.0
2024-06-07 12:25:00,30.64,30.65,30.62,30.64,170705.0,30.4396,30.4496,30.4198,30.4396,170705.0
2024-06-07 12:30:00,30.64,30.66,30.59,30.59,195699.0,30.4396,30.4595,30.39,30.39,195699.0
2024-06-07 12:35:00,30.59,30.62,30.57,30.59,122560.0,30.39,30.4198,30.3701,30.39,122560.0
2024-06-07 12:40:00,30.6,30.61,30.58,30.61,137924.0,30.3999,30.4098,30.38,30.4098,137924.0
2024-06-07 12:45:00,30.6,30.62,30.57,30.59,129032.0,30.3999,30.4198,30.3701,30.39,129032.0
2024-06-07 12:50:00,30.58,30.61,30.58,30.6,124969.0,30.38,30.4098,30.38,30.3999,124969.0
2024-06-07 12:55:00,30.6,30.66,30.59,30.64,160563.0,30.3999,30.4595,30.39,30.4396,160563.0
2024-06-07 13:00:00,30.63,30.64,30.57,30.58,129217.0,30.4297,30.4396,30.3701,30.38,129217.0
2024-06-07 13:05:00,30.57,30.6,30.56,30.57,132492.0,30.3701,30.3999,30.3602,30.3701,132492.0
2024-06-07 13:10:00,30.56,30.59,30.55,30.58,132929.0,30.3602,30.39,30.3502,30.38,132929.0
2024-06-07 13:15:00,30.57,30.62,30.55,30.62,165597.0,30.3701,30.4198,30.3502,30.4198,165597.0
2024-06-07 13:20:00,30.61,30.65,30.59,30.63,180817.0,30.4098,30.4496,30.39,30.4297,180817.0
2024-06-07 13:25:00,30.62,30.64,30.6,30.63,137813.0,30.4198,30.4396,30.3999,30.4297,137813.0
2024-06-07 13:30:00,30.63,30.64,30.61,30.63,113330.0,30.4297,30.4396,30.4098,30.4297,113330.0
2024-06-07 13:35:00,30.62,30.64,30.59,30.61,97285.0,30.4198,30.4396,30.39,30.4098,97285.0
2024-06-07 13:40:00,30.61,30.61,30.57,30.58,91218.0,30.4098,30.4098,30.3701,30.38,91218.0
2024-06-07 13:45:00,30.59,30.61,30.58,30.59,125017.0,30.39,30.4098,30.38,30.39,125017.0
2024-06-07 13:50:00,30.58,30.6,30.57,30.58,78059.0,30.38,30.3999,30.3701,30.38,78059.0
2024-06-07 13:55:00,30.58,30.58,30.5,30.51,156722.0,30.38,30.38,30.3005,30.3105,156722.0
2024-06-07 14:00:00,30.5,30.51,30.42,30.43,406352.0,30.3005,30.3105,30.2211,30.231,406352.0
2024-06-07 14:05:00,30.43,30.45,30.36,30.39,236430.0,30.231,30.2509,30.1615,30.1913,236430.0
2024-06-07 14:10:00,30.39,30.4,30.32,30.33,178345.0,30.1913,30.2012,30.1217,30.1317,178345.0
2024-06-07 14:15:00,30.33,30.37,30.31,30.35,304527.0,30.1317,30.1714,30.1118,30.1515,304527.0
2024-06-07 14:20:00,30.34,30.41,30.34,30.39,172225.0,30.1416,30.2111,30.1416,30.1913,172225.0
2024-06-07 14:25:00,30.4,30.44,30.39,30.4,158986.0,30.2012,30.2409,30.1913,30.2012,158986.0
2024-06-07 14:30:00,30.4,30.43,30.38,30.41,134441.0,30.2012,30.231,30.1813,30.2111,134441.0
2024-06-07 14:35:00,30.4,30.44,30.39,30.42,139453.0,30.2012,30.2409,30.1913,30.2211,139453.0
2024-06-07 14:40:00,30.41,30.43,30.38,30.43,145815.0,30.2111,30.231,30.1813,30.231,145815.0
2024-06-07 14:45:00,30.42,30.43,30.39,30.41,163094.0,30.2211,30.231,30.1913,30.2111,163094.0
2024-06-07 14:50:00,30.41,30.45,30.38,30.44,143689.0,30.2111,30.2509,30.1813,30.2409,143689.0
2024-06-07 14:55:00,30.44,30.45,30.39,30.4,157681.0,30.2409,30.2509,30.1913,30.2012,157681.0
2024-06-07 15:00:00,30.4,30.4,30.34,30.37,143382.0,30.2012,30.2012,30.1416,30.1714,143382.0
2024-06-07 15:05:00,30.37,30.39,30.35,30.38,152320.0,30.1714,30.1913,30.1515,30.1813,152320.0
2024-06-07 15:10:00,30.37,30.43,30.37,30.39,369321.0,30.1714,30.231,30.1714,30.1913,369321.0
2024-06-07 15:15:00,30.39,30.48,30.39,30.43,341850.0,30.1913,30.2807,30.1913,30.231,341850.0
2024-06-07 15:20:00,30.42,30.5,30.4,30.48,331978.0,30.2211,30.3005,30.2012,30.2807,331978.0
2024-06-07 15:25:00,30.47,30.56,30.46,30.56,355919.0,30.2707,30.3602,30.2608,30.3602,355919.0
2024-06-07 15:30:00,30.55,30.6,30.54,30.58,462202.0,30.3502,30.3999,30.3403,30.38,462202.0
2024-06-07 15:35:00,30.57,30.62,30.56,30.61,357929.0,30.3701,30.4198,30.3602,30.4098,357929.0
2024-06-07 15:40:00,30.61,30.66,30.6,30.64,462765.0,30.4098,30.4595,30.3999,30.4396,462765.0
2024-06-07 15:45:00,30.63,30.7,30.62,30.69,775056.0,30.4297,30.4992,30.4198,30.4893,775056.0
2024-06-07 15:50:00,30.69,30.75,30.68,30.72,1085949.0,30.4893,30.5489,30.4794,30.5191,1085949.0
2024-06-07 15:55:00,30.72,30.78,30.66,30.77,2884591.0,30.5191,30.5787,30.4595,30.5688,2884591.0
2024-06-10 09:30:00,30.54,30.57,30.31,30.43,1001538.0,30.3403,30.3701,30.1118,30.231,1001538.0
2024-06-10 09:35:00,30.42,30.46,30.28,30.4,592797.0,30.2211,30.2608,30.082,30.2012,592797.0
2024-06-10 09:40:00,30.4,30.5,30.37,30.49,304893.0,30.2012,30.3005,30.1714,30.2906,304893.0
2024-06-10 09:45:00,30.48,30.49,30.39,30.4,263784.0,30.2807,30.2906,30.1913,30.2012,263784.0
2024-06-10 09:50:00,30.4,30.51,30.39,30.44,284267.0,30.2012,30.3105,30.1913,30.2409,284267.0
2024-06-10 09:55:00,30.44,30.47,30.37,30.45,415223.0,30.2409,30.2707,30.1714,30.2509,415223.0
2024-06-10 10:00:00,30.45,30.54,30.41,30.54,385611.0,30.2509,30.3403,30.2111,30.3403,385611.0
2024-06-10 10:05:00,30.54,30.55,30.49,30.5,383393.0,30.3403,30.3502,30.2906,30.3005,383393.0
2024-06-10 10:10:00,30.51,30.53,30.43,30.45,183245.0,30.3105,30.3304,30.231,30.2509,183245.0
2024-06-10 10:15:00,30.45,30.61,30.44,30.6,515730.0,30.2509,30.4098,30.2409,30.3999,515730.0
2024-06-10 10:20:00,30.6,30.65,30.59,30.6,218845.0,30.3999,30.4496,30.39,30.3999,218845.0
2024-06-10 10:25:00,30.59,30.66,30.58,30.64,272904.0,30.39,30.4595,30.38,30.4396,272904.0
2024-06-10 10:30:00,30.63,30.65,30.61,30.63,154502.0,30.4297,30.4496,30.4098,30.4297,154502.0
2024-06-10 10:35:00,30.63,30.68,30.62,30.64,266063.0,30.4297,30.4794,30.4198,30.4396,266063.0
2024-06-10 10:40:00,30.64,30.67,30.62,30.63,155496.0,30.4396,30.4694,30.4198,30.4297,155496.0
2024-06-10 10:45:00,30.63,30.64,30.6,30.62,116462.0,30.4297,30.4396,30.3999,30.4198,116462.0
2024-06-10 10:50:00,30.62,30.64,30.6,30.62,130231.0,30.4198,30.4396,30.3999,30.4198,130231.0
2024-06-10 10:55:00,30.62,30.62,30.56,30.58,319942.0,30.4198,30.4198,30.3602,30.38,319942.0
2024-06-10 11:00:00,30.57,30.59,30.53,30.54,229250.0,30.3701,30.39,30.3304,30.3403,229250.0
2024-06-10 11:05:00,30.55,30.57,30.52,30.54,213766.0,30.3502,30.3701,30.3204,30.3403,213766.0
2024-06-10 11:10:00,30.54,30.56,30.51,30.55,163415.0,30.3403,30.3602,30.3105,30.3502,163415.0
2024-06-10 11:15:00,30.55,30.56,30.52,30.54,122809.0,30.3502,30.3602,30.3204,30.3403,122809.0
2024-06-10 11:20:00,30.54,30.59,30.53,30.58,207620.0,30.3403,30.39,30.3304,30.38,207620.0
2024-06-10 11:25:00,30.58,30.67,30.57,30.67,317832.0,30.38,30.4694,30.3701,30.4694,317832.0
2024-06-10 11:30:00,30.66,30.68,30.63,30.63,196727.0,30.4595,30.4794,30.4297,30.4297,196727.0
2024-06-10 11:35:00,30.63,30.64,30.57,30.57,279368.0,30.4297,30.4396,30.3701,30.3701,279368.0
2024-06-10 11:40:00,30.57,30.61,30.55,30.58,262625.0,30.3701,30.4098,30.3502,30.38,262625.0
2024-06-10 11:45:00,30.58,30.6,30.57,30.6,171838.0,30.38,30.3999,30.3701,30.3999,171838.0
2024-06-10 11:50:00,30.6,30.62,30.59,30.62,104805.0,30.3999,30.4198,30.39,30.4198,104805.0
2024-06-10 11:55:00,30.61,30.63,30.55,30.58,456209.0,30.4098,30.4297,30.3502,30.38,456209.0
2024-06-10 12:00:00,30.58,30.59,30.54,30.54,194101.0,30.38,30.39,30.3403,30.3403,194101.0
2024-06-10 12:05:00,30.54,30.56,30.52,30.54,193796.0,30.3403,30.3602,30.3204,30.3403,193796.0
2024-06-10 12:10:00,30.55,30.6,30.54,30.6,125704.0,30.3502,30.3999,30.3403,30.3999,125704.0
2024-06-10 12:15:00,30.59,30.62,30.59,30.61,139890.0,30.39,30.4198,30.39,30.4098,139890.0
2024-06-10 12:20:00,30.6,30.63,30.6,30.62,155346.0,30.3999,30.4297,30.3999,30.4198,155346.0
2024-06-10 12:25:00,30.62,30.63,30.6,30.63,163716.0,30.4198,30.4297,30.3999,30.4297,163716.0
2024-06-10 12:30:00,30.62,30.67,30.59,30.67,219426.0,30.4198,30.4694,30.39,30.4694,219426.0
2024-06-10 12:35:00,30.67,30.69,30.66,30.66,194972.0,30.4694,30.4893,30.4595,30.4595,194972.0
2024-06-10 12:40:00,30.66,30.68,30.65,30.67,125604.0,30.4595,30.4794,30.4496,30.4694,125604.0
2024-06-10 12:45:00,30.66,30.67,30.62,30.64,128648.0,30.4595,30.4694,30.4198,30.4396,128648.0
2024-06-10 12:50:00,30.64,30.68,30.64,30.67,115585.0,30.4396,30.4794,30.4396,30.4694,115585.0
2024-06-10 12:55:00,30.67,30.74,30.67,30.71,277851.0,30.4694,30.539,30.4694,30.5092,277851.0
2024-06-10 13:00:00,30.71,30.72,30.64,30.71,255454.0,30.5092,30.5191,30.4396,30.5092,255454.0
2024-06-10 13:05:00,30.71,30.78,30.7,30.77,309183.0,30.5092,30.5787,30.4992,30.5688,309183.0
2024-06-10 13:10:00,30.77,30.79,30.72,30.75,281736.0,30.5688,30.5887,30.5191,30.5489,281736.0
2024-06-10 13:15:00,30.75,30.77,30.72,30.76,243761.0,30.5489,30.5688,30.5191,30.5588,243761.0
2024-06-10 13:20:00,30.76,30.8,30.75,30.78,253374.0,30.5588,30.5986,30.5489,30.5787,253374.0
2024-06-10 13:25:00,30.78,30.78,30.73,30.74,170910.0,30.5787,30.5787,30.529,30.539,170910.0
2024-06-10 13:30:00,30.73,30.75,30.71,30.75,193884.0,30.529,30.5489,30.5092,30.5489,193884.0
2024-06-10 13:35:00,30.74,30.76,30.69,30.7,220033.0,30.539,30.5588,30.4893,30.4992,220033.0
2024-06-10 13:40:00,30.7,30.74,30.69,30.74,165311.0,30.4992,30.539,30.4893,30.539,165311.0
2024-06-10 13:45:00,30.74,30.76,30.71,30.74,304383.0,30.539,30.5588,30.5092,30.539,304383.0
2024-06-10 13:50:00,30.75,30.78,30.74,30.77,265134.0,30.5489,30.5787,30.539,30.5688,265134.0
2024-06-10 13:55:00,30.78,30.79,30.71,30.73,337574.0,30.5787,30.5887,30.5092,30.529,337574.0
2024-06-10 14:00:00,30.74,30.75,30.67,30.68,190908.0,30.539,30.5489,30.4694,30.4794,190908.0
2024-06-10 14:05:00,30.68,30.69,30.67,30.68,173625.0,30.4794,30.4893,30.4694,30.4794,173625.0
2024-06-10 14:10:00,30.68,30.74,30.68,30.73,132540.0,30.4794,30.539,30.4794,30.529,132540.0
2024-06-10 14:15:00,30.73,30.74,30.7,30.71,198526.0,30.529,30.539,30.4992,30.5092,198526.0
2024-06-10 14:20:00,30.71,30.71,30.67,30.69,125372.0,30.5092,30.5092,30.4694,30.4893,125372.0
2024-06-10 14:25:00,30.69,30.71,30.66,30.67,140492.0,30.4893,30.5092,30.4595,30.4694,140492.0
2024-06-10 14:30:00,30.68,30.68,30.6,30.62,170357.0,30.4794,30.4794,30.3999,30.4198,170357.0
2024-06-10 14:35:00,30.62,30.65,30.6,30.62,274467.0,30.4198,30.4496,30.3999,30.4198,274467.0
2024-06-10 14:40:00,30.63,30.64,30.61,30.63,105085.0,30.4297,30.4396,30.4098,30.4297,105085.0
2024-06-10 14:45:00,30.64,30.67,30.63,30.65,99420.0,30.4396,30.4694,30.4297,30.4496,99420.0
2024-06-10 14:50:00,30.65,30.66,30.61,30.65,213137.0,30.4496,30.4595,30.4098,30.4496,213137.0
2024-06-10 14:55:00,30.64,30.65,30.62,30.65,85020.0,30.4396,30.4496,30.4198,30.4496,85020.0
2024-06-10 15:00:00,30.65,30.73,30.64,30.73,263532.0,30.4496,30.529,30.4396,30.529,263532.0
2024-06-10 15:05:00,30.73,30.77,30.72,30.76,232119.0,30.529,30.5688,30.5191,30.5588,232119.0
2024-06-10 15:10:00,30.77,30.84,30.76,30.83,439796.0,30.5688,30.6383,30.5588,30.6284,439796.0
2024-06-10 15:15:00,30.83,30.86,30.8,30.83,325615.0,30.6284,30.6582,30.5986,30.6284,325615.0
2024-06-10 15:20:00,30.83,30.85,30.79,30.8,200903.0,30.6284,30.6483,30.5887,30.5986,200903.0
2024-06-10 15:25:00,30.79,30.8,30.77,30.79,177079.0,30.5887,30.5986,30.5688,30.5887,177079.0
2024-06-10 15:30:00,30.79,30.79,30.73,30.76,277409.0,30.5887,30.5887,30.529,30.5588,277409.0
2024-06-10 15:35:00,30.76,30.78,30.73,30.77,249540.0,30.5588,30.5787,30.529,30.5688,249540.0
2024-06-10 15:40:00,30.77,30.8,30.75,30.79,429321.0,30.5688,30.5986,30.5489,30.5887,429321.0
2024-06-10 15:45:00,30.8,30.81,30.73,30.75,734924.0,30.5986,30.6085,30.529,30.5489,734924.0
2024-06-10 15:50:00,30.74,30.82,30.73,30.79,850090.0,30.539,30.6185,30.529,30.5887,850090.0
2024-06-10 15:55:00,30.79,30.95,30.78,30.92,3152333.0,30.5887,30.7476,30.5787,30.7178,3152333.0
2024-06-11 09:30:00,30.78,30.89,30.71,30.85,946307.0,30.5787,30.688,30.5092,30.6483,946307.0
2024-06-11 09:35:00,30.85,30.87,30.76,30.82,621839.0,30.6483,30.6681,30.5588,30.6185,621839.0
2024-06-11 09:40:00,30.81,30.88,30.76,30.81,400007.0,30.6085,30.6781,30.5588,30.6085,400007.0
2024-06-11 09:45:00,30.8,30.82,30.64,30.64,435977.0,30.5986,30.6185,30.4396,30.4396,435977.0
2024-06-11 09:50:00,30.65,30.69,30.53,30.54,303238.0,30.4496,30.4893,30.3304,30.3403,303238.0
2024-06-11 09:55:00,30.54,30.64,30.53,30.63,364596.0,30.3403,30.4396,30.3304,30.4297,364596.0
2024-06-11 10:00:00,30.63,30.7,30.58,30.67,446849.0,30.4297,30.4992,30.38,30.4694,446849.0
2024-06-11 10:05:00,30.68,30.77,30.67,30.76,269554.0,30.4794,30.5688,30.4694,30.5588,269554.0
2024-06-11 10:10:00,30.75,30.76,30.71,30.72,140590.0,30.5489,30.5588,30.5092,30.5191,140590.0
2024-06-11 10:15:00,30.73,30.77,30.7,30.76,259291.0,30.529,30.5688,30.4992,30.5588,259291.0
2024-06-11 10:20:00,30.76,30.77,30.72,30.73,90695.0,30.5588,30.5688,30.5191,30.529,90695.0
2024-06-11 10:25:00,30.73,30.79,30.71,30.74,208967.0,30.529,30.5887,30.5092,30.539,208967.0
2024-06-11 10:30:00,30.74,30.82,30.71,30.8,224933.0,30.539,30.6185,30.5092,30.5986,224933.0
2024-06-11 10:35:00,30.8,30.92,30.8,30.91,347780.0,30.5986,30.7178,30.5986,30.7079,347780.0
2024-06-11 10:40:00,30.91,31.03,30.9,31.01,617995.0,30.7079,30.8271,30.6979,30.8072,617995.0
2024-06-11 10:45:00,31.01,31.01,30.95,31.0,324225.0,30.8072,30.8072,30.7476,30.7973,324225.0
2024-06-11 10:50:00,31.0,31.03,30.92,30.93,284735.0,30.7973,30.8271,30.7178,30.7277,284735.0
2024-06-11 10:55:00,30.93,30.94,30.84,30.86,290758.0,30.7277,30.7377,30.6383,30.6582,290758.0
2024-06-11 11:00:00,30.85,30.86,30.81,30.83,145838.0,30.6483,30.6582,30.6085,30.6284,145838.0
2024-06-11 11:05:00,30.83,30.88,30.81,30.87,201530.0,30.6284,30.6781,30.6085,30.6681,201530.0
2024-06-11 11:10:00,30.87,30.88,30.84,30.86,156344.0,30.6681,30.6781,30.6383,30.6582,156344.0
2024-06-11 11:15:00,30.86,30.9,30.83,30.9,151514.0,30.6582,30.6979,30.6284,30.6979,151514.0
2024-06-11 11:20:00,30.89,30.94,30.89,30.92,191160.0,30.688,30.7377,30.688,30.7178,191160.0
2024-06-11 11:25:00,30.92,30.94,30.86,30.87,192585.0,30.7178,30.7377,30.6582,30.6681,192585.0
2024-06-11 11:30:00,30.87,30.89,30.83,30.84,151084.0,30.6681,30.688,30.6284,30.6383,151084.0
2024-06-11 11:35:00,30.85,30.86,30.82,30.85,176705.0,30.6483,30.6582,30.6185,30.6483,176705.0
2024-06-11 11:40:00,30.85,30.88,30.81,30.82,208900.0,30.6483,30.6781,30.6085,30.6185,208900.0
2024-06-11 11:45:00,30.82,30.83,30.78,30.79,333341.0,30.6185,30.6284,30.5787,30.5887,333341.0
2024-06-11 11:50:00,30.78,30.82,30.75,30.79,255187.0,30.5787,30.6185,30.5489,30.5887,255187.0
2024-06-11 11:55:00,30.79,30.81,30.75,30.78,138161.0,30.5887,30.6085,30.5489,30.5787,138161.0
2024-06-11 12:00:00,30.78,30.82,30.77,30.82,106846.0,30.5787,30.6185,30.5688,30.6185,106846.0
2024-06-11 12:05:00,30.82,30.83,30.78,30.79,115153.0,30.6185,30.6284,30.5787,30.5887,115153.0
2024-06-11 12:10:00,30.79,30.82,30.78,30.79,73797.0,30.5887,30.6185,30.5787,30.5887,73797.0
2024-06-11 12:15:00,30.78,30.8,30.77,30.79,103043.0,30.5787,30.5986,30.5688,30.5887,103043.0
2024-06-11 12:20:00,30.8,30.83,30.79,30.83,123894.0,30.5986,30.6284,30.5887,30.6284,123894.0
2024-06-11 12:25:00,30.83,30.85,30.81,30.82,172942.0,30.6284,30.6483,30.6085,30.6185,172942.0
2024-06-11 12:30:00,30.82,30.84,30.82,30.83,64098.0,30.6185,30.6383,30.6185,30.6284,64098.0
2024-06-11 12:35:00,30.83,30.85,30.8,30.83,118633.0,30.6284,30.6483,30.5986,30.6284,118633.0
2024-06-11 12:40:00,30.83,30.84,30.82,30.83,54642.0,30.6284,30.6383,30.6185,30.6284,54642.0
2024-06-11 12:45:00,30.83,30.83,30.77,30.79,100731.0,30.6284,30.6284,30.5688,30.5887,100731.0
2024-06-11 12:50:00,30.79,30.79,30.74,30.75,218880.0,30.5887,30.5887,30.539,30.5489,218880.0
2024-06-11 12:55:00,30.74,30.76,30.73,30.74,122673.0,30.539,30.5588,30.529,30.539,122673.0
2024-06-11 13:00:00,30.74,30.81,30.72,30.8,194985.0,30.539,30.6085,30.5191,30.5986,194985.0
2024-06-11 13:05:00,30.8,30.83,30.77,30.78,118443.0,30.5986,30.6284,30.5688,30.5787,118443.0
2024-06-11 13:10:00,30.78,30.79,30.76,30.78,80346.0,30.5787,30.5887,30.5588,30.5787,80346.0
2024-06-11 13:15:00,30.78,30.79,30.73,30.74,92219.0,30.5787,30.5887,30.529,30.539,92219.0
2024-06-11 13:20:00,30.74,30.75,30.7,30.7,112599.0,30.539,30.5489,30.4992,30.4992,112599.0
2024-06-11 13:25:00,30.71,30.74,30.7,30.74,103665.0,30.5092,30.539,30.4992,30.539,103665.0
2024-06-11 13:30:00,30.74,30.75,30.72,30.74,97405.0,30.539,30.5489,30.5191,30.539,97405.0
2024-06-11 13:35:00,30.75,30.82,30.74,30.81,134990.0,30.5489,30.6185,30.539,30.6085,134990.0
2024-06-11 13:40:00,30.82,30.82,30.77,30.8,119545.0,30.6185,30.6185,30.5688,30.5986,119545.0
2024-06-11 13:45:00,30.8,30.85,30.8,30.84,142322.0,30.5986,30.6483,30.5986,30.6383,142322.0
2024-06-11 13:50:00,30.84,30.87,30.83,30.86,167479.0,30.6383,30.6681,30.6284,30.6582,167479.0
2024-06-11 13:55:00,30.86,30.87,30.83,30.84,128544.0,30.6582,30.6681,30.6284,30.6383,128544.0
2024-06-11 14:00:00,30.85,30.88,30.82,30.88,113865.0,30.6483,30.6781,30.6185,30.6781,113865.0
2024-06-11 14:05:00,30.88,30.91,30.83,30.86,418870.0,30.6781,30.7079,30.6284,30.6582,418870.0
2024-06-11 14:10:00,30.86,30.89,30.85,30.87,79065.0,30.6582,30.688,30.6483,30.6681,79065.0
2024-06-11 14:15:00,30.88,30.91,30.87,30.9,155847.0,30.6781,30.7079,30.6681,30.6979,155847.0
2024-06-11 14:20:00,30.9,30.94,30.89,30.93,201460.0,30.6979,30.7377,30.688,30.7277,201460.0
2024-06-11 14:25:00,30.93,30.95,30.91,30.95,99035.0,30.7277,30.7476,30.7079,30.7476,99035.0
2024-06-11 14:30:00,30.95,30.99,30.94,30.96,225836.0,30.7476,30.7873,30.7377,30.7575,225836.0
2024-06-11 14:35:00,30.96,30.97,30.93,30.95,156023.0,30.7575,30.7675,30.7277,30.7476,156023.0
2024-06-11 14:40:00,30.95,30.99,30.95,30.97,199619.0,30.7476,30.7873,30.7476,30.7675,199619.0
2024-06-11 14:45:00,30.96,31.02,30.96,31.01,325544.0,30.7575,30.8171,30.7575,30.8072,325544.0
2024-06-11 14:50:00,31.0,31.01,30.95,30.97,140662.0,30.7973,30.8072,30.7476,30.7675,140662.0
2024-06-11 14:55:00,30.98,30.99,30.95,30.98,155776.0,30.7774,30.7873,30.7476,30.7774,155776.0
2024-06-11 15:00:00,30.99,31.02,30.98,31.0,238255.0,30.7873,30.8171,30.7774,30.7973,238255.0
2024-06-11 15:05:00,31.0,31.01,30.96,30.97,188641.0,30.7973,30.8072,30.7575,30.7675,188641.0
2024-06-11 15:10:00,30.96,30.97,30.93,30.95,211261.0,30.7575,30.7675,30.7277,30.7476,211261.0
2024-06-11 15:15:00,30.95,30.97,30.94,30.96,187370.0,30.7476,30.7675,30.7377,30.7575,187370.0
2024-06-11 15:20:00,30.96,30.97,30.93,30.97,148617.0,30.7575,30.7675,30.7277,30.7675,148617.0
2024-06-11 15:25:00,30.96,30.97,30.91,30.92,164009.0,30.7575,30.7675,30.7079,30.7178,164009.0
2024-06-11 15:30:00,30.92,30.94,30.88,30.9,299643.0,30.7178,30.7377,30.6781,30.6979,299643.0
2024-06-11 15:35:00,30.9,30.9,30.87,30.89,145406.0,30.6979,30.6979,30.6681,30.688,145406.0
2024-06-11 15:40:00,30.88,30.9,30.82,30.85,348790.0,30.6781,30.6979,30.6185,30.6483,348790.0
2024-06-11 15:45:00,30.85,30.86,30.79,30.81,315989.0,30.6483,30.6582,30.5887,30.6085,315989.0
2024-06-11 15:50:00,30.8,30.89,30.8,30.84,427237.0,30.5986,30.688,30.5986,30.6383,427237.0
2024-06-11 15:55:00,30.85,30.93,30.84,30.92,1496491.0,30.6483,30.7277,30.6383,30.7178,1496491.0
2024-06-12 09:30:00,31.45,31.48,31.28,31.37,1524798.0,31.2443,31.2741,31.0754,31.1649,1524798.0
2024-06-12 09:35:00,31.36,31.43,31.16,31.16,589956.0,31.1549,31.2245,30.9562,30.9562,589956.0
2024-06-12 09:40:00,31.17,31.47,31.15,31.44,651586.0,30.9662,31.2642,30.9463,31.2344,651586.0
2024-06-12 09:45:00,31.45,31.47,31.26,31.3,482516.0,31.2443,31.2642,31.0556,31.0953,482516.0
2024-06-12 09:50:00,31.3,31.39,31.28,31.36,436981.0,31.0953,31.1847,31.0754,31.1549,436981.0
2024-06-12 09:55:00,31.36,31.43,31.34,31.41,1016752.0,31.1549,31.2245,31.1351,31.2046,1016752.0
2024-06-12 10:00:00,31.41,31.42,31.17,31.19,602986.0,31.2046,31.2145,30.9662,30.986,602986.0
2024-06-12 10:05:00,31.19,31.23,31.12,31.19,384107.0,30.986,31.0258,30.9165,30.986,384107.0
2024-06-12 10:10:00,31.19,31.19,31.08,31.16,452997.0,30.986,30.986,30.8768,30.9562,452997.0
2024-06-12 10:15:00,31.16,31.18,31.08,31.1,638031.0,30.9562,30.9761,30.8768,30.8966,638031.0
2024-06-12 10:20:00,31.11,31.15,31.05,31.05,450863.0,30.9066,30.9463,30.847,30.847,450863.0
2024-06-12 10:25:00,31.05,31.06,30.95,30.97,610696.0,30.847,30.8569,30.7476,30.7675,610696.0
2024-06-12 10:30:00,30.96,31.0,30.9,30.96,647707.0,30.7575,30.7973,30.6979,30.7575,647707.0
2024-06-12 10:35:00,30.96,30.96,30.82,30.84,653314.0,30.7575,30.7575,30.6185,30.6383,653314.0
2024-06-12 10:40:00,30.84,30.88,30.82,30.87,397199.0,30.6383,30.6781,30.6185,30.6681,397199.0
2024-06-12 10:45:00,30.87,30.92,30.85,30.88,463435.0,30.6681,30.7178,30.6483,30.6781,463435.0
2024-06-12 10:50:00,30.89,30.89,30.77,30.82,371480.0,30.688,30.688,30.5688,30.6185,371480.0
2024-06-12 10:55:00,30.82,30.87,30.81,30.86,348566.0,30.6185,30.6681,30.6085,30.6582,348566.0
2024-06-12 11:00:00,30.86,30.96,30.85,30.96,531364.0,30.6582,30.7575,30.6483,30.7575,531364.0
2024-06-12 11:05:00,30.96,31.01,30.88,30.9,474548.0,30.7575,30.8072,30.6781,30.6979,474548.0
2024-06-12 11:10:00,30.9,30.93,30.88,30.9,160884.0,30.6979,30.7277,30.6781,30.6979,160884.0
2024-06-12 11:15:00,30.91,30.94,30.89,30.93,224092.0,30.7079,30.7377,30.688,30.7277,224092.0
2024-06-12 11:20:00,30.93,30.93,30.88,30.91,188799.0,30.7277,30.7277,30.6781,30.7079,188799.0
2024-06-12 11:25:00,30.9,30.97,30.89,30.96,290526.0,30.6979,30.7675,30.688,30.7575,290526.0
2024-06-12 11:30:00,30.96,31.02,30.94,30.99,470859.0,30.7575,30.8171,30.7377,30.7873,470859.0
2024-06-12 11:35:00,30.99,31.01,30.95,30.99,298224.0,30.7873,30.8072,30.7476,30.7873,298224.0
2024-06-12 11:40:00,31.0,31.02,30.98,31.01,182327.0,30.7973,30.8171,30.7774,30.8072,182327.0
2024-06-12 11:45:00,31.01,31.02,30.94,30.96,240097.0,30.8072,30.8171,30.7377,30.7575,240097.0
2024-06-12 11:50:00,30.96,30.97,30.93,30.96,171671.0,30.7575,30.7675,30.7277,30.7575,171671.0
2024-06-12 11:55:00,30.96,31.0,30.92,30.99,207484.0,30.7575,30.7973,30.7178,30.7873,207484.0
2024-06-12 12:00:00,30.99,30.99,30.9,30.9,176942.0,30.7873,30.7873,30.6979,30.6979,176942.0
2024-06-12 12:05:00,30.91,30.91,30.81,30.82,283054.0,30.7079,30.7079,30.6085,30.6185,283054.0
2024-06-12 12:10:00,30.82,30.85,30.81,30.84,305531.0,30.6185,30.6483,30.6085,30.6383,305531.0
2024-06-12 12:15:00,30.84,30.85,30.81,30.85,294045.0,30.6383,30.6483,30.6085,30.6483,294045.0
2024-06-12 12:20:00,30.84,30.9,30.83,30.9,214856.0,30.6383,30.6979,30.6284,30.6979,214856.0
2024-06-12 12:25:00,30.9,30.96,30.89,30.96,256696.0,30.6979,30.7575,30.688,30.7575,256696.0
2024-06-12 12:30:00,30.96,30.96,30.89,30.9,196872.0,30.7575,30.7575,30.688,30.6979,196872.0
2024-06-12 12:35:00,30.89,30.95,30.88,30.94,170665.0,30.688,30.7476,30.6781,30.7377,170665.0
2024-06-12 12:40:00,30.94,30.97,30.92,30.94,174210.0,30.7377,30.7675,30.7178,30.7377,174210.0
2024-06-12 12:45:00,30.94,30.97,30.87,30.88,263328.0,30.7377,30.7675,30.6681,30.6781,263328.0
2024-06-12 12:50:00,30.88,30.92,30.85,30.91,145966.0,30.6781,30.7178,30.6483,30.7079,145966.0
2024-06-12 12:55:00,30.92,30.92,30.87,30.91,280173.0,30.7178,30.7178,30.6681,30.7079,280173.0
2024-06-12 13:00:00,30.91,30.93,30.89,30.92,143247.0,30.7079,30.7277,30.688,30.7178,143247.0
2024-06-12 13:05:00,30.91,30.93,30.89,30.91,169761.0,30.7079,30.7277,30.688,30.7079,169761.0
2024-06-12 13:10:00,30.9,30.9,30.86,30.9,143795.0,30.6979,30.6979,30.6582,30.6979,143795.0
2024-06-12 13:15:00,30.9,30.91,30.88,30.89,250111.0,30.6979,30.7079,30.6781,30.688,250111.0
2024-06-12 13:20:00,30.89,30.91,30.87,30.89,121483.0,30.688,30.7079,30.6681,30.688,121483.0
2024-06-12 13:25:00,30.89,30.9,30.85,30.86,127343.0,30.688,30.6979,30.6483,30.6582,127343.0
2024-06-12 13:30:00,30.86,30.86,30.78,30.8,226717.0,30.6582,30.6582,30.5787,30.5986,226717.0
2024-06-12 13:35:00,30.8,30.81,30.77,30.77,165995.0,30.5986,30.6085,30.5688,30.5688,165995.0
2024-06-12 13:40:00,30.78,30.78,30.73,30.74,229075.0,30.5787,30.5787,30.529,30.539,229075.0
2024-06-12 13:45:00,30.73,30.76,30.73,30.74,154215.0,30.529,30.5588,30.529,30.539,154215.0
2024-06-12 13:50:00,30.74,30.74,30.69,30.7,286789.0,30.539,30.539,30.4893,30.4992,286789.0
2024-06-12 13:55:00,30.69,30.7,30.67,30.69,221847.0,30.4893,30.4992,30.4694,30.4893,221847.0
2024-06-12 14:00:00,30.61,30.71,30.57,30.65,621007.0,30.4098,30.5092,30.3701,30.4496,621007.0
2024-06-12 14:05:00,30.65,30.74,30.64,30.67,315037.0,30.4496,30.539,30.4396,30.4694,315037.0
2024-06-12 14:10:00,30.68,30.71,30.63,30.67,281233.0,30.4794,30.5092,30.4297,30.4694,281233.0
2024-06-12 14:15:00,30.67,30.68,30.64,30.67,222703.0,30.4694,30.4794,30.4396,30.4694,222703.0
2024-06-12 14:20:00,30.66,30.67,30.57,30.58,295792.0,30.4595,30.4694,30.3701,30.38,295792.0
2024-06-12 14:25:00,30.58,30.66,30.56,30.66,294724.0,30.38,30.4595,30.3602,30.4595,294724.0
2024-06-12 14:30:00,30.66,30.68,30.55,30.61,305839.0,30.4595,30.4794,30.3502,30.4098,305839.0
2024-06-12 14:35:00,30.61,30.62,30.53,30.62,299544.0,30.4098,30.4198,30.3304,30.4198,299544.0
2024-06-12 14:40:00,30.6,30.61,30.45,30.5,437612.0,30.3999,30.4098,30.2509,30.3005,437612.0
2024-06-12 14:45:00,30.5,30.54,30.47,30.5,294610.0,30.3005,30.3403,30.2707,30.3005,294610.0
2024-06-12 14:50:00,30.5,30.51,30.42,30.45,304353.0,30.3005,30.3105,30.2211,30.2509,304353.0
2024-06-12 14:55:00,30.46,30.53,30.44,30.48,278159.0,30.2608,30.3304,30.2409,30.2807,278159.0
2024-06-12 15:00:00,30.48,30.53,30.46,30.53,225772.0,30.2807,30.3304,30.2608,30.3304,225772.0
2024-06-12 15:05:00,30.52,30.53,30.45,30.51,281608.0,30.3204,30.3304,30.2509,30.3105,281608.0
2024-06-12 15:10:00,30.5,30.55,30.49,30.54,365433.0,30.3005,30.3502,30.2906,30.3403,365433.0
2024-06-12 15:15:00,30.54,30.59,30.53,30.58,343980.0,30.3403,30.39,30.3304,30.38,343980.0
2024-06-12 15:20:00,30.58,30.62,30.47,30.48,476904.0,30.38,30.4198,30.2707,30.2807,476904.0
2024-06-12 15:25:00,30.48,30.52,30.39,30.43,525704.0,30.2807,30.3204,30.1913,30.231,525704.0
2024-06-12 15:30:00,30.42,30.49,30.38,30.48,735653.0,30.2211,30.2906,30.1813,30.2807,735653.0
2024-06-12 15:35:00,30.47,30.57,30.44,30.52,705727.0,30.2707,30.3701,30.2409,30.3204,705727.0
2024-06-12 15:40:00,30.52,30.53,30.45,30.51,549523.0,30.3204,30.3304,30.2509,30.3105,549523.0
2024-06-12 15:45:00,30.51,30.56,30.47,30.54,671092.0,30.3105,30.3602,30.2707,30.3403,671092.0
2024-06-12 15:50:00,30.55,30.66,30.51,30.65,1251523.0,30.3502,30.4595,30.3105,30.4496,1251523.0
2024-06-12 15:55:00,30.65,30.8,30.64,30.77,4249632.0,30.4496,30.5986,30.4396,30.5688,4249632.0
2024-06-13 09:30:00,30.39,30.49,30.24,30.43,1635895.0,30.1913,30.2906,30.0422,30.231,1635895.0
2024-06-13 09:35:00,30.43,30.5,30.18,30.23,1091357.0,30.231,30.3005,29.9826,30.0323,1091357.0
2024-06-13 09:40:00,30.24,30.31,30.21,30.23,573763.0,30.0422,30.1118,30.0124,30.0323,573763.0
2024-06-13 09:45:00,30.23,30.23,30.15,30.2,814740.0,30.0323,30.0323,29.9528,30.0025,814740.0
2024-06-13 09:50:00,30.2,30.25,30.16,30.24,498208.0,30.0025,30.0522,29.9628,30.0422,498208.0
2024-06-13 09:55:00,30.24,30.28,30.2,30.25,377403.0,30.0422,30.082,30.0025,30.0522,377403.0
2024-06-13 10:00:00,30.25,30.31,30.22,30.24,512823.0,30.0522,30.1118,30.0224,30.0422,512823.0
2024-06-13 10:05:00,30.24,30.28,30.21,30.27,354005.0,30.0422,30.082,30.0124,30.0721,354005.0
2024-06-13 10:10:00,30.26,30.27,30.14,30.19,539742.0,30.0621,30.0721,29.9429,29.9926,539742.0
2024-06-13 10:15:00,30.19,30.28,30.15,30.26,553433.0,29.9926,30.082,29.9528,30.0621,553433.0
2024-06-13 10:20:00,30.26,30.27,30.21,30.23,316537.0,30.0621,30.0721,30.0124,30.0323,316537.0
2024-06-13 10:25:00,30.24,30.3,30.22,30.29,385432.0,30.0422,30.1019,30.0224,30.0919,385432.0
2024-06-13 10:30:00,30.28,30.29,30.21,30.22,529126.0,30.082,30.0919,30.0124,30.0224,529126.0
2024-06-13 10:35:00,30.22,30.27,30.2,30.27,296804.0,30.0224,30.0721,30.0025,30.0721,296804.0
2024-06-13 10:40:00,30.27,30.35,30.26,30.35,369758.0,30.0721,30.1515,30.0621,30.1515,369758.0
2024-06-13 10:45:00,30.35,30.39,30.32,30.36,377229.0,30.1515,30.1913,30.1217,30.1615,377229.0
2024-06-13 10:50:00,30.36,30.38,30.32,30.36,259626.0,30.1615,30.1813,30.1217,30.1615,259626.0
2024-06-13 10:55:00,30.36,30.44,30.35,30.4,426545.0,30.1615,30.2409,30.1515,30.2012,426545.0
2024-06-13 11:00:00,30.41,30.42,30.36,30.37,211062.0,30.2111,30.2211,30.1615,30.1714,211062.0
2024-06-13 11:05:00,30.36,30.46,30.36,30.4,217277.0,30.1615,30.2608,30.1615,30.2012,217277.0
2024-06-13 11:10:00,30.41,30.45,30.34,30.38,454084.0,30.2111,30.2509,30.1416,30.1813,454084.0
2024-06-13 11:15:00,30.38,30.4,30.37,30.39,242815.0,30.1813,30.2012,30.1714,30.1913,242815.0
2024-06-13 11:20:00,30.39,30.48,30.38,30.47,184328.0,30.1913,30.2807,30.1813,30.2707,184328.0
2024-06-13 11:25:00,30.47,30.5,30.46,30.48,270243.0,30.2707,30.3005,30.2608,30.2807,270243.0
2024-06-13 11:30:00,30.48,30.53,30.46,30.5,312190.0,30.2807,30.3304,30.2608,30.3005,312190.0
2024-06-13 11:35:00,30.49,30.53,30.47,30.49,224321.0,30.2906,30.3304,30.2707,30.2906,224321.0
2024-06-13 11:40:00,30.5,30.5,30.44,30.5,243234.0,30.3005,30.3005,30.2409,30.3005,243234.0
2024-06-13 11:45:00,30.49,30.5,30.45,30.48,185611.0,30.2906,30.3005,30.2509,30.2807,185611.0
2024-06-13 11:50:00,30.47,30.5,30.45,30.46,215347.0,30.2707,30.3005,30.2509,30.2608,215347.0
2024-06-13 11:55:00,30.46,30.49,30.42,30.43,105997.0,30.2608,30.2906,30.2211,30.231,105997.0
2024-06-13 12:00:00,30.42,30.44,30.4,30.41,195038.0,30.2211,30.2409,30.2012,30.2111,195038.0
2024-06-13 12:05:00,30.42,30.43,30.4,30.42,116327.0,30.2211,30.231,30.2012,30.2211,116327.0
2024-06-13 12:10:00,30.42,30.43,30.36,30.4,173389.0,30.2211,30.231,30.1615,30.2012,173389.0
2024-06-13 12:15:00,30.39,30.45,30.39,30.42,295291.0,30.1913,30.2509,30.1913,30.2211,295291.0
2024-06-13 12:20:00,30.43,30.45,30.38,30.38,118337.0,30.231,30.2509,30.1813,30.1813,118337.0
2024-06-13 12:25:00,30.38,30.4,30.36,30.38,99146.0,30.1813,30.2012,30.1615,30.1813,99146.0
2024-06-13 12:30:00,30.39,30.42,30.36,30.41,149487.0,30.1913,30.2211,30.1615,30.2111,149487.0
2024-06-13 12:35:00,30.42,30.43,30.38,30.4,127627.0,30.2211,30.231,30.1813,30.2012,127627.0
2024-06-13 12:40:00,30.4,30.42,30.39,30.42,80946.0,30.2012,30.2211,30.1913,30.2211,80946.0
2024-06-13 12:45:00,30.42,30.43,30.36,30.4,121048.0,30.2211,30.231,30.1615,30.2012,121048.0
2024-06-13 12:50:00,30.4,30.44,30.38,30.44,115571.0,30.2012,30.2409,30.1813,30.2409,115571.0
2024-06-13 12:55:00,30.44,30.44,30.41,30.43,278693.0,30.2409,30.2409,30.2111,30.231,278693.0
2024-06-13 13:00:00,30.43,30.48,30.41,30.47,141215.0,30.231,30.2807,30.2111,30.2707,141215.0
2024-06-13 13:05:00,30.47,30.52,30.46,30.48,145328.0,30.2707,30.3204,30.2608,30.2807,145328.0
2024-06-13 13:10:00,30.49,30.53,30.48,30.51,161947.0,30.2906,30.3304,30.2807,30.3105,161947.0
2024-06-13 13:15:00,30.51,30.52,30.48,30.49,116948.0,30.3105,30.3204,30.2807,30.2906,116948.0
2024-06-13 13:20:00,30.48,30.52,30.48,30.52,188314.0,30.2807,30.3204,30.2807,30.3204,188314.0
2024-06-13 13:25:00,30.52,30.55,30.51,30.54,152850.0,30.3204,30.3502,30.3105,30.3403,152850.0
2024-06-13 13:30:00,30.53,30.54,30.49,30.5,168355.0,30.3304,30.3403,30.2906,30.3005,168355.0
2024-06-13 13:35:00,30.51,30.55,30.49,30.55,130723.0,30.3105,30.3502,30.2906,30.3502,130723.0
2024-06-13 13:40:00,30.55,30.58,30.54,30.55,143047.0,30.3502,30.38,30.3403,30.3502,143047.0
2024-06-13 13:45:00,30.55,30.55,30.53,30.54,74107.0,30.3502,30.3502,30.3304,30.3403,74107.0
2024-06-13 13:50:00,30.54,30.55,30.53,30.53,127789.0,30.3403,30.3502,30.3304,30.3304,127789.0
2024-06-13 13:55:00,30.54,30.55,30.49,30.5,167332.0,30.3403,30.3502,30.2906,30.3005,167332.0
2024-06-13 14:00:00,30.49,30.5,30.4,30.41,177722.0,30.2906,30.3005,30.2012,30.2111,177722.0
2024-06-13 14:05:00,30.4,30.43,30.4,30.43,235052.0,30.2012,30.231,30.2012,30.231,235052.0
2024-06-13 14:10:00,30.43,30.45,30.41,30.43,149411.0,30.231,30.2509,30.2111,30.231,149411.0
2024-06-13 14:15:00,30.43,30.46,30.41,30.42,164985.0,30.231,30.2608,30.2111,30.2211,164985.0
2024-06-13 14:20:00,30.42,30.46,30.41,30.46,137556.0,30.2211,30.2608,30.2111,30.2608,137556.0
2024-06-13 14:25:00,30.46,30.47,30.43,30.45,123117.0,30.2608,30.2707,30.231,30.2509,123117.0
2024-06-13 14:30:00,30.45,30.47,30.44,30.46,85478.0,30.2509,30.2707,30.2409,30.2608,85478.0
2024-06-13 14:35:00,30.45,30.46,30.42,30.44,204341.0,30.2509,30.2608,30.2211,30.2409,204341.0
2024-06-13 14:40:00,30.43,30.46,30.43,30.46,117008.0,30.231,30.2608,30.231,30.2608,117008.0
2024-06-13 14:45:00,30.46,30.47,30.44,30.45,99632.0,30.2608,30.2707,30.2409,30.2509,99632.0
2024-06-13 14:50:00,30.45,30.5,30.44,30.47,191559.0,30.2509,30.3005,30.2409,30.2707,191559.0
2024-06-13 14:55:00,30.48,30.48,30.46,30.46,122699.0,30.2807,30.2807,30.2608,30.2608,122699.0
2024-06-13 15:00:00,30.47,30.48,30.43,30.46,149636.0,30.2707,30.2807,30.231,30.2608,149636.0
2024-06-13 15:05:00,30.46,30.47,30.44,30.46,111182.0,30.2608,30.2707,30.2409,30.2608,111182.0
2024-06-13 15:10:00,30.46,30.47,30.4,30.4,192062.0,30.2608,30.2707,30.2012,30.2012,192062.0
2024-06-13 15:15:00,30.41,30.46,30.38,30.46,271903.0,30.2111,30.2608,30.1813,30.2608,271903.0
2024-06-13 15:20:00,30.46,30.47,30.43,30.44,141124.0,30.2608,30.2707,30.231,30.2409,141124.0
2024-06-13 15:25:00,30.45,30.46,30.42,30.43,178823.0,30.2509,30.2608,30.2211,30.231,178823.0
2024-06-13 15:30:00,30.43,30.47,30.42,30.47,321001.0,30.231,30.2707,30.2211,30.2707,321001.0
2024-06-13 15:35:00,30.47,30.49,30.45,30.48,233939.0,30.2707,30.2906,30.2509,30.2807,233939.0
2024-06-13 15:40:00,30.48,30.48,30.43,30.46,270465.0,30.2807,30.2807,30.231,30.2608,270465.0
2024-06-13 15:45:00,30.46,30.54,30.45,30.53,512309.0,30.2608,30.3403,30.2509,30.3304,512309.0
2024-06-13 15:50:00,30.53,30.54,30.46,30.49,749493.0,30.3304,30.3403,30.2608,30.2906,749493.0
2024-06-13 15:55:00,30.48,30.52,30.43,30.45,2171877.0,30.2807,30.3204,30.231,30.2509,2171877.0
2024-06-14 09:30:00,30.28,30.52,30.21,30.51,1154652.0,30.082,30.3204,30.0124,30.3105,1154652.0
2024-06-14 09:35:00,30.51,30.56,30.37,30.39,582095.0,30.3105,30.3602,30.1714,30.1913,582095.0
2024-06-14 09:40:00,30.39,30.39,30.25,30.26,341250.0,30.1913,30.1913,30.0522,30.0621,341250.0
2024-06-14 09:45:00,30.27,30.37,30.25,30.37,345259.0,30.0721,30.1714,30.0522,30.1714,345259.0
2024-06-14 09:50:00,30.36,30.39,30.32,30.38,436547.0,30.1615,30.1913,30.1217,30.1813,436547.0
2024-06-14 09:55:00,30.39,30.44,30.36,30.42,278159.0,30.1913,30.2409,30.1615,30.2211,278159.0
2024-06-14 10:00:00,30.42,30.42,30.28,30.29,324990.0,30.2211,30.2211,30.082,30.0919,324990.0
2024-06-14 10:05:00,30.3,30.32,30.26,30.29,247530.0,30.1019,30.1217,30.0621,30.0919,247530.0
2024-06-14 10:10:00,30.29,30.31,30.25,30.3,320396.0,30.0919,30.1118,30.0522,30.1019,320396.0
2024-06-14 10:15:00,30.3,30.35,30.29,30.33,256930.0,30.1019,30.1515,30.0919,30.1317,256930.0
2024-06-14 10:20:00,30.33,30.38,30.31,30.36,319223.0,30.1317,30.1813,30.1118,30.1615,319223.0
2024-06-14 10:25:00,30.36,30.36,30.3,30.31,152734.0,30.1615,30.1615,30.1019,30.1118,152734.0
2024-06-14 10:30:00,30.31,30.32,30.26,30.3,192123.0,30.1118,30.1217,30.0621,30.1019,192123.0
2024-06-14 10:35:00,30.3,30.32,30.27,30.28,197619.0,30.1019,30.1217,30.0721,30.082,197619.0
2024-06-14 10:40:00,30.28,30.32,30.27,30.32,171352.0,30.082,30.1217,30.0721,30.1217,171352.0
2024-06-14 10:45:00,30.32,30.37,30.31,30.36,175991.0,30.1217,30.1714,30.1118,30.1615,175991.0
2024-06-14 10:50:00,30.37,30.39,30.33,30.34,196288.0,30.1714,30.1913,30.1317,30.1416,196288.0
2024-06-14 10:55:00,30.33,30.34,30.31,30.33,143551.0,30.1317,30.1416,30.1118,30.1317,143551.0
2024-06-14 11:00:00,30.33,30.33,30.29,30.31,171560.0,30.1317,30.1317,30.0919,30.1118,171560.0
2024-06-14 11:05:00,30.32,30.32,30.25,30.26,254907.0,30.1217,30.1217,30.0522,30.0621,254907.0
2024-06-14 11:10:00,30.26,30.3,30.26,30.3,157311.0,30.0621,30.1019,30.0621,30.1019,157311.0
2024-06-14 11:15:00,30.29,30.35,30.29,30.33,233596.0,30.0919,30.1515,30.0919,30.1317,233596.0
2024-06-14 11:20:00,30.33,30.35,30.29,30.34,168924.0,30.1317,30.1515,30.0919,30.1416,168924.0
2024-06-14 11:25:00,30.34,30.36,30.32,30.34,124582.0,30.1416,30.1615,30.1217,30.1416,124582.0
2024-06-14 11:30:00,30.34,30.37,30.33,30.34,247012.0,30.1416,30.1714,30.1317,30.1416,247012.0
2024-06-14 11:35:00,30.34,30.36,30.3,30.3,195839.0,30.1416,30.1615,30.1019,30.1019,195839.0
2024-06-14 11:40:00,30.3,30.32,30.27,30.28,162382.0,30.1019,30.1217,30.0721,30.082,162382.0
2024-06-14 11:45:00,30.28,30.32,30.26,30.32,445785.0,30.082,30.1217,30.0621,30.1217,445785.0
2024-06-14 11:50:00,30.32,30.41,30.31,30.41,470847.0,30.1217,30.2111,30.1118,30.2111,470847.0
2024-06-14 11:55:00,30.41,30.45,30.35,30.38,482370.0,30.2111,30.2509,30.1515,30.1813,482370.0
2024-06-14 12:00:00,30.37,30.38,30.33,30.36,185431.0,30.1714,30.1813,30.1317,30.1615,185431.0
2024-06-14 12:05:00,30.36,30.38,30.34,30.36,162416.0,30.1615,30.1813,30.1416,30.1615,162416.0
2024-06-14 12:10:00,30.36,30.39,30.35,30.38,138642.0,30.1615,30.1913,30.1515,30.1813,138642.0
2024-06-14 12:15:00,30.39,30.4,30.37,30.38,152702.0,30.1913,30.2012,30.1714,30.1813,152702.0
2024-06-14 12:20:00,30.37,30.4,30.34,30.36,144871.0,30.1714,30.2012,30.1416,30.1615,144871.0
2024-06-14 12:25:00,30.35,30.36,30.32,30.33,119063.0,30.1515,30.1615,30.1217,30.1317,119063.0
2024-06-14 12:30:00,30.33,30.37,30.32,30.37,118578.0,30.1317,30.1714,30.1217,30.1714,118578.0
2024-06-14 12:35:00,30.37,30.39,30.35,30.39,130358.0,30.1714,30.1913,30.1515,30.1913,130358.0
2024-06-14 12:40:00,30.39,30.39,30.35,30.37,144303.0,30.1913,30.1913,30.1515,30.1714,144303.0
2024-06-14 12:45:00,30.36,30.37,30.31,30.33,191001.0,30.1615,30.1714,30.1118,30.1317,191001.0
2024-06-14 12:50:00,30.34,30.34,30.29,30.29,138260.0,30.1416,30.1416,30.0919,30.0919,138260.0
2024-06-14 12:55:00,30.29,30.31,30.28,30.3,148509.0,30.0919,30.1118,30.082,30.1019,148509.0
2024-06-14 13:00:00,30.3,30.34,30.3,30.32,217056.0,30.1019,30.1416,30.1019,30.1217,217056.0
2024-06-14 13:05:00,30.32,30.33,30.29,30.3,258528.0,30.1217,30.1317,30.0919,30.1019,258528.0
2024-06-14 13:10:00,30.3,30.34,30.29,30.33,152970.0,30.1019,30.1416,30.0919,30.1317,152970.0
2024-06-14 13:15:00,30.33,30.34,30.31,30.33,193126.0,30.1317,30.1416,30.1118,30.1317,193126.0
2024-06-14 13:20:00,30.33,30.36,30.32,30.33,251788.0,30.1317,30.1615,30.1217,30.1317,251788.0
2024-06-14 13:25:00,30.33,30.35,30.31,30.35,123563.0,30.1317,30.1515,30.1118,30.1515,123563.0
2024-06-14 13:30:00,30.34,30.39,30.34,30.37,156401.0,30.1416,30.1913,30.1416,30.1714,156401.0
2024-06-14 13:35:00,30.37,30.37,30.33,30.34,119326.0,30.1714,30.1714,30.1317,30.1416,119326.0
2024-06-14 13:40:00,30.34,30.34,30.3,30.33,137826.0,30.1416,30.1416,30.1019,30.1317,137826.0
2024-06-14 13:45:00,30.33,30.36,30.32,30.36,106928.0,30.1317,30.1615,30.1217,30.1615,106928.0
2024-06-14 13:50:00,30.36,30.4,30.35,30.39,146911.0,30.1615,30.2012,30.1515,30.1913,146911.0
2024-06-14 13:55:00,30.39,30.4,30.36,30.38,151889.0,30.1913,30.2012,30.1615,30.1813,151889.0
2024-06-14 14:00:00,30.38,30.38,30.32,30.34,110317.0,30.1813,30.1813,30.1217,30.1416,110317.0
2024-06-14 14:05:00,30.34,30.36,30.32,30.33,152299.0,30.1416,30.1615,30.1217,30.1317,152299.0
2024-06-14 14:10:00,30.33,30.36,30.32,30.33,134033.0,30.1317,30.1615,30.1217,30.1317,134033.0
2024-06-14 14:15:00,30.34,30.34,30.28,30.33,261379.0,30.1416,30.1416,30.082,30.1317,261379.0
2024-06-14 14:20:00,30.32,30.33,30.31,30.31,174545.0,30.1217,30.1317,30.1118,30.1118,174545.0
2024-06-14 14:25:00,30.32,30.34,30.3,30.3,108829.0,30.1217,30.1416,30.1019,30.1019,108829.0
2024-06-14 14:30:00,30.3,30.32,30.29,30.3,140816.0,30.1019,30.1217,30.0919,30.1019,140816.0
2024-06-14 14:35:00,30.3,30.31,30.25,30.27,201221.0,30.1019,30.1118,30.0522,30.0721,201221.0
2024-06-14 14:40:00,30.27,30.29,30.25,30.28,211056.0,30.0721,30.0919,30.0522,30.082,211056.0
2024-06-14 14:45:00,30.28,30.3,30.26,30.3,166869.0,30.082,30.1019,30.0621,30.1019,166869.0
2024-06-14 14:50:00,30.3,30.37,30.29,30.36,198493.0,30.1019,30.1714,30.0919,30.1615,198493.0
2024-06-14 14:55:00,30.37,30.38,30.35,30.38,230150.0,30.1714,30.1813,30.1515,30.1813,230150.0
2024-06-14 15:00:00,30.38,30.41,30.35,30.38,170280.0,30.1813,30.2111,30.1515,30.1813,170280.0
2024-06-14 15:05:00,30.37,30.39,30.36,30.38,159031.0,30.1714,30.1913,30.1615,30.1813,159031.0
2024-06-14 15:10:00,30.37,30.41,30.34,30.34,166804.0,30.1714,30.2111,30.1416,30.1416,166804.0
2024-06-14 15:15:00,30.34,30.38,30.34,30.37,139093.0,30.1416,30.1813,30.1416,30.1714,139093.0
2024-06-14 15:20:00,30.37,30.43,30.36,30.41,220891.0,30.1714,30.231,30.1615,30.2111,220891.0
2024-06-14 15:25:00,30.41,30.41,30.37,30.4,190922.0,30.2111,30.2111,30.1714,30.2012,190922.0
2024-06-14 15:30:00,30.4,30.4,30.36,30.39,223407.0,30.2012,30.2012,30.1615,30.1913,223407.0
2024-06-14 15:35:00,30.38,30.46,30.38,30.4,412188.0,30.1813,30.2608,30.1813,30.2012,412188.0
2024-06-14 15:40:00,30.4,30.42,30.38,30.39,217521.0,30.2012,30.2211,30.1813,30.1913,217521.0
2024-06-14 15:45:00,30.39,30.4,30.36,30.39,465372.0,30.1913,30.2012,30.1615,30.1913,465372.0
2024-06-14 15:50:00,30.39,30.44,30.35,30.41,684155.0,30.1913,30.2409,30.1515,30.2111,684155.0
2024-06-14 15:55:00,30.4,30.47,30.37,30.45,1644067.0,30.2012,30.2707,30.1714,30.2509,1644067.0
2024-06-17 09:30:00,30.34,30.47,30.28,30.44,873899.0,30.1416,30.2707,30.082,30.2409,873899.0
2024-06-17 09:35:00,30.45,30.47,30.3,30.31,409301.0,30.2509,30.2707,30.1019,30.1118,409301.0
2024-06-17 09:40:00,30.3,30.31,30.18,30.3,537372.0,30.1019,30.1118,29.9826,30.1019,537372.0
2024-06-17 09:45:00,30.31,30.36,30.27,30.34,291861.0,30.1118,30.1615,30.0721,30.1416,291861.0
2024-06-17 09:50:00,30.34,30.39,30.3,30.33,289839.0,30.1416,30.1913,30.1019,30.1317,289839.0
2024-06-17 09:55:00,30.32,30.34,30.27,30.29,195390.0,30.1217,30.1416,30.0721,30.0919,195390.0
2024-06-17 10:00:00,30.29,30.32,30.24,30.26,349222.0,30.0919,30.1217,30.0422,30.0621,349222.0
2024-06-17 10:05:00,30.26,30.27,30.22,30.24,334122.0,30.0621,30.0721,30.0224,30.0422,334122.0
2024-06-17 10:10:00,30.24,30.24,30.18,30.21,465462.0,30.0422,30.0422,29.9826,30.0124,465462.0
2024-06-17 10:15:00,30.21,30.3,30.2,30.28,293121.0,30.0124,30.1019,30.0025,30.082,293121.0
2024-06-17 10:20:00,30.28,30.29,30.24,30.25,304759.0,30.082,30.0919,30.0422,30.0522,304759.0
2024-06-17 10:25:00,30.25,30.27,30.2,30.22,238642.0,30.0522,30.0721,30.0025,30.0224,238642.0
2024-06-17 10:30:00,30.21,30.23,30.18,30.19,310443.0,30.0124,30.0323,29.9826,29.9926,310443.0
2024-06-17 10:35:00,30.18,30.25,30.18,30.25,193225.0,29.9826,30.0522,29.9826,30.0522,193225.0
2024-06-17 10:40:00,30.25,30.28,30.23,30.26,246587.0,30.0522,30.082,30.0323,30.0621,246587.0
2024-06-17 10:45:00,30.26,30.26,30.22,30.22,138714.0,30.0621,30.0621,30.0224,30.0224,138714.0
2024-06-17 10:50:00,30.22,30.29,30.22,30.29,178643.0,30.0224,30.0919,30.0224,30.0919,178643.0
2024-06-17 10:55:00,30.29,30.36,30.28,30.36,236244.0,30.0919,30.1615,30.082,30.1615,236244.0
2024-06-17 11:00:00,30.36,30.41,30.36,30.4,245892.0,30.1615,30.2111,30.1615,30.2012,245892.0
2024-06-17 11:05:00,30.4,30.42,30.4,30.41,152618.0,30.2012,30.2211,30.2012,30.2111,152618.0
2024-06-17 11:10:00,30.41,30.41,30.35,30.39,277451.0,30.2111,30.2111,30.1515,30.1913,277451.0
2024-06-17 11:15:00,30.39,30.48,30.38,30.46,270619.0,30.1913,30.2807,30.1813,30.2608,270619.0
2024-06-17 11:20:00,30.46,30.47,30.43,30.45,160287.0,30.2608,30.2707,30.231,30.2509,160287.0
2024-06-17 11:25:00,30.44,30.45,30.4,30.4,242572.0,30.2409,30.2509,30.2012,30.2012,242572.0
2024-06-17 11:30:00,30.4,30.41,30.35,30.39,242027.0,30.2012,30.2111,30.1515,30.1913,242027.0
2024-06-17 11:35:00,30.38,30.43,30.38,30.43,128368.0,30.1813,30.231,30.1813,30.231,128368.0
2024-06-17 11:40:00,30.43,30.47,30.42,30.44,216574.0,30.231,30.2707,30.2211,30.2409,216574.0
2024-06-17 11:45:00,30.43,30.45,30.43,30.43,167145.0,30.231,30.2509,30.231,30.231,167145.0
2024-06-17 11:50:00,30.43,30.53,30.43,30.49,453884.0,30.231,30.3304,30.231,30.2906,453884.0
2024-06-17 11:55:00,30.48,30.52,30.47,30.48,189183.0,30.2807,30.3204,30.2707,30.2807,189183.0
2024-06-17 12:00:00,30.48,30.54,30.47,30.53,387079.0,30.2807,30.3403,30.2707,30.3304,387079.0
2024-06-17 12:05:00,30.53,30.54,30.49,30.49,158160.0,30.3304,30.3403,30.2906,30.2906,158160.0
2024-06-17 12:10:00,30.49,30.51,30.45,30.46,234152.0,30.2906,30.3105,30.2509,30.2608,234152.0
2024-06-17 12:15:00,30.46,30.46,30.41,30.44,234265.0,30.2608,30.2608,30.2111,30.2409,234265.0
2024-06-17 12:20:00,30.44,30.47,30.43,30.46,130729.0,30.2409,30.2707,30.231,30.2608,130729.0
2024-06-17 12:25:00,30.46,30.55,30.44,30.55,166222.0,30.2608,30.3502,30.2409,30.3502,166222.0
2024-06-17 12:30:00,30.55,30.55,30.51,30.53,264566.0,30.3502,30.3502,30.3105,30.3304,264566.0
2024-06-17 12:35:00,30.53,30.55,30.5,30.51,153191.0,30.3304,30.3502,30.3005,30.3105,153191.0
2024-06-17 12:40:00,30.51,30.52,30.48,30.49,201139.0,30.3105,30.3204,30.2807,30.2906,201139.0
2024-06-17 12:45:00,30.5,30.55,30.49,30.54,133187.0,30.3005,30.3502,30.2906,30.3403,133187.0
2024-06-17 12:50:00,30.54,30.55,30.52,30.54,160169.0,30.3403,30.3502,30.3204,30.3403,160169.0
2024-06-17 12:55:00,30.54,30.54,30.48,30.48,137171.0,30.3403,30.3403,30.2807,30.2807,137171.0
2024-06-17 13:00:00,30.49,30.53,30.47,30.52,163919.0,30.2906,30.3304,30.2707,30.3204,163919.0
2024-06-17 13:05:00,30.52,30.53,30.5,30.53,114171.0,30.3204,30.3304,30.3005,30.3304,114171.0
2024-06-17 13:10:00,30.53,30.53,30.5,30.5,191477.0,30.3304,30.3304,30.3005,30.3005,191477.0
2024-06-17 13:15:00,30.51,30.57,30.5,30.57,272532.0,30.3105,30.3701,30.3005,30.3701,272532.0
2024-06-17 13:20:00,30.57,30.62,30.56,30.61,305677.0,30.3701,30.4198,30.3602,30.4098,305677.0
2024-06-17 13:25:00,30.61,30.62,30.58,30.6,194618.0,30.4098,30.4198,30.38,30.3999,194618.0
2024-06-17 13:30:00,30.59,30.64,30.58,30.64,249169.0,30.39,30.4396,30.38,30.4396,249169.0
2024-06-17 13:35:00,30.63,30.67,30.63,30.66,249528.0,30.4297,30.4694,30.4297,30.4595,249528.0
2024-06-17 13:40:00,30.66,30.7,30.64,30.65,202759.0,30.4595,30.4992,30.4396,30.4496,202759.0
2024-06-17 13:45:00,30.65,30.67,30.64,30.67,123102.0,30.4496,30.4694,30.4396,30.4694,123102.0
2024-06-17 13:50:00,30.67,30.8,30.66,30.79,354353.0,30.4694,30.5986,30.4595,30.5887,354353.0
2024-06-17 13:55:00,30.8,30.81,30.76,30.79,330852.0,30.5986,30.6085,30.5588,30.5887,330852.0
2024-06-17 14:00:00,30.79,30.8,30.76,30.78,346458.0,30.5887,30.5986,30.5588,30.5787,346458.0
2024-06-17 14:05:00,30.78,30.83,30.77,30.81,359644.0,30.5787,30.6284,30.5688,30.6085,359644.0
2024-06-17 14:10:00,30.82,30.83,30.75,30.76,244929.0,30.6185,30.6284,30.5489,30.5588,244929.0
2024-06-17 14:15:00,30.76,30.79,30.73,30.75,314380.0,30.5588,30.5887,30.529,30.5489,314380.0
2024-06-17 14:20:00,30.76,30.78,30.72,30.75,294535.0,30.5588,30.5787,30.5191,30.5489,294535.0
2024-06-17 14:25:00,30.75,30.81,30.75,30.8,259516.0,30.5489,30.6085,30.5489,30.5986,259516.0
2024-06-17 14:30:00,30.8,30.82,30.78,30.79,190295.0,30.5986,30.6185,30.5787,30.5887,190295.0
2024-06-17 14:35:00,30.79,30.79,30.75,30.76,181863.0,30.5887,30.5887,30.5489,30.5588,181863.0
2024-06-17 14:40:00,30.76,30.76,30.72,30.74,222358.0,30.5588,30.5588,30.5191,30.539,222358.0
2024-06-17 14:45:00,30.75,30.79,30.71,30.78,273176.0,30.5489,30.5887,30.5092,30.5787,273176.0
2024-06-17 14:50:00,30.78,30.8,30.77,30.78,170526.0,30.5787,30.5986,30.5688,30.5787,170526.0
2024-06-17 14:55:00,30.79,30.79,30.73,30.75,177496.0,30.5887,30.5887,30.529,30.5489,177496.0
2024-06-17 15:00:00,30.74,30.75,30.67,30.67,225602.0,30.539,30.5489,30.4694,30.4694,225602.0
2024-06-17 15:05:00,30.67,30.69,30.65,30.66,255740.0,30.4694,30.4893,30.4496,30.4595,255740.0
2024-06-17 15:10:00,30.66,30.71,30.65,30.71,221798.0,30.4595,30.5092,30.4496,30.5092,221798.0
2024-06-17 15:15:00,30.71,30.79,30.7,30.78,273768.0,30.5092,30.5887,30.4992,30.5787,273768.0
2024-06-17 15:20:00,30.78,30.8,30.76,30.79,219149.0,30.5787,30.5986,30.5588,30.5887,219149.0
2024-06-17 15:25:00,30.79,30.84,30.78,30.84,258947.0,30.5887,30.6383,30.5787,30.6383,258947.0
2024-06-17 15:30:00,30.83,30.84,30.8,30.83,382891.0,30.6284,30.6383,30.5986,30.6284,382891.0
2024-06-17 15:35:00,30.83,30.86,30.8,30.85,447357.0,30.6284,30.6582,30.5986,30.6483,447357.0
2024-06-17 15:40:00,30.84,30.87,30.84,30.84,362166.0,30.6383,30.6681,30.6383,30.6383,362166.0
2024-06-17 15:45:00,30.85,30.87,30.84,30.86,580338.0,30.6483,30.6681,30.6383,30.6582,580338.0
2024-06-17 15:50:00,30.86,30.96,30.84,30.92,1375025.0,30.6582,30.7575,30.6383,30.7178,1375025.0
2024-06-17 15:55:00,30.93,31.0,30.92,30.99,1985420.0,30.7277,30.7973,30.7178,30.7873,1985420.0
2024-06-18 09:30:00,30.99,31.47,30.93,31.36,1883058.0,30.7873,31.2642,30.7277,31.1549,1883058.0
2024-06-18 09:35:00,31.36,31.36,31.12,31.21,517983.0,31.1549,31.1549,30.9165,31.0059,517983.0
2024-06-18 09:40:00,31.21,31.38,31.18,31.23,610668.0,31.0059,31.1748,30.9761,31.0258,610668.0
2024-06-18 09:45:00,31.23,31.23,31.14,31.2,283610.0,31.0258,31.0258,30.9364,30.996,283610.0
2024-06-18 09:50:00,31.21,31.27,31.2,31.25,350923.0,31.0059,31.0655,30.996,31.0456,350923.0
2024-06-18 09:55:00,31.24,31.26,31.16,31.17,416973.0,31.0357,31.0556,30.9562,30.9662,416973.0
2024-06-18 10:00:00,31.18,31.21,31.13,31.15,433031.0,30.9761,31.0059,30.9264,30.9463,433031.0
2024-06-18 10:05:00,31.15,31.15,31.02,31.05,454429.0,30.9463,30.9463,30.8171,30.847,454429.0
2024-06-18 10:10:00,31.05,31.08,31.01,31.02,347185.0,30.847,30.8768,30.8072,30.8171,347185.0
2024-06-18 10:15:00,31.03,31.04,30.88,30.89,410437.0,30.8271,30.837,30.6781,30.688,410437.0
2024-06-18 10:20:00,30.9,30.93,30.88,30.91,294063.0,30.6979,30.7277,30.6781,30.7079,294063.0
2024-06-18 10:25:00,30.91,30.91,30.81,30.82,384449.0,30.7079,30.7079,30.6085,30.6185,384449.0
2024-06-18 10:30:00,30.82,30.95,30.81,30.95,372661.0,30.6185,30.7476,30.6085,30.7476,372661.0
2024-06-18 10:35:00,30.95,30.95,30.86,30.89,192697.0,30.7476,30.7476,30.6582,30.688,192697.0
2024-06-18 10:40:00,30.9,30.9,30.82,30.84,220626.0,30.6979,30.6979,30.6185,30.6383,220626.0
2024-06-18 10:45:00,30.84,30.92,30.82,30.9,243632.0,30.6383,30.7178,30.6185,30.6979,243632.0
2024-06-18 10:50:00,30.9,30.92,30.86,30.89,128252.0,30.6979,30.7178,30.6582,30.688,128252.0
2024-06-18 10:55:00,30.89,30.89,30.82,30.86,213753.0,30.688,30.688,30.6185,30.6582,213753.0
2024-06-18 11:00:00,30.86,30.91,30.83,30.83,179554.0,30.6582,30.7079,30.6284,30.6284,179554.0
2024-06-18 11:05:00,30.83,30.84,30.78,30.82,242647.0,30.6284,30.6383,30.5787,30.6185,242647.0
2024-06-18 11:10:00,30.83,30.89,30.81,30.86,437790.0,30.6284,30.688,30.6085,30.6582,437790.0
2024-06-18 11:15:00,30.86,30.89,30.86,30.89,321679.0,30.6582,30.688,30.6582,30.688,321679.0
2024-06-18 11:20:00,30.89,30.96,30.88,30.95,267956.0,30.688,30.7575,30.6781,30.7476,267956.0
2024-06-18 11:25:00,30.95,30.95,30.81,30.82,248651.0,30.7476,30.7476,30.6085,30.6185,248651.0
2024-06-18 11:30:00,30.82,30.84,30.72,30.74,263146.0,30.6185,30.6383,30.5191,30.539,263146.0
2024-06-18 11:35:00,30.74,30.8,30.73,30.8,376186.0,30.539,30.5986,30.529,30.5986,376186.0
2024-06-18 11:40:00,30.8,30.84,30.79,30.82,168343.0,30.5986,30.6383,30.5887,30.6185,168343.0
2024-06-18 11:45:00,30.82,30.85,30.81,30.85,172896.0,30.6185,30.6483,30.6085,30.6483,172896.0
2024-06-18 11:50:00,30.84,30.86,30.82,30.85,177807.0,30.6383,30.6582,30.6185,30.6483,177807.0
2024-06-18 11:55:00,30.85,30.87,30.83,30.84,337281.0,30.6483,30.6681,30.6284,30.6383,337281.0
2024-06-18 12:00:00,30.84,30.84,30.79,30.82,164949.0,30.6383,30.6383,30.5887,30.6185,164949.0
2024-06-18 12:05:00,30.82,30.86,30.81,30.86,209431.0,30.6185,30.6582,30.6085,30.6582,209431.0
2024-06-18 12:10:00,30.86,30.86,30.71,30.73,281159.0,30.6582,30.6582,30.5092,30.529,281159.0
2024-06-18 12:15:00,30.73,30.73,30.66,30.67,263704.0,30.529,30.529,30.4595,30.4694,263704.0
2024-06-18 12:20:00,30.68,30.71,30.66,30.69,183049.0,30.4794,30.5092,30.4595,30.4893,183049.0
2024-06-18 12:25:00,30.68,30.71,30.63,30.68,241530.0,30.4794,30.5092,30.4297,30.4794,241530.0
2024-06-18 12:30:00,30.68,30.68,30.63,30.67,296195.0,30.4794,30.4794,30.4297,30.4694,296195.0
2024-06-18 12:35:00,30.66,30.68,30.66,30.68,107088.0,30.4595,30.4794,30.4595,30.4794,107088.0
2024-06-18 12:40:00,30.68,30.69,30.66,30.67,168364.0,30.4794,30.4893,30.4595,30.4694,168364.0
2024-06-18 12:45:00,30.67,30.69,30.65,30.69,135672.0,30.4694,30.4893,30.4496,30.4893,135672.0
2024-06-18 12:50:00,30.69,30.7,30.66,30.67,153678.0,30.4893,30.4992,30.4595,30.4694,153678.0
2024-06-18 12:55:00,30.67,30.67,30.65,30.66,146632.0,30.4694,30.4694,30.4496,30.4595,146632.0
2024-06-18 13:00:00,30.65,30.66,30.6,30.63,296180.0,30.4496,30.4595,30.3999,30.4297,296180.0
2024-06-18 13:05:00,30.64,30.68,30.62,30.67,212918.0,30.4396,30.4794,30.4198,30.4694,212918.0
2024-06-18 13:10:00,30.67,30.71,30.65,30.71,166059.0,30.4694,30.5092,30.4496,30.5092,166059.0
2024-06-18 13:15:00,30.71,30.72,30.68,30.69,99499.0,30.5092,30.5191,30.4794,30.4893,99499.0
2024-06-18 13:20:00,30.69,30.69,30.66,30.69,110739.0,30.4893,30.4893,30.4595,30.4893,110739.0
2024-06-18 13:25:00,30.69,30.7,30.67,30.7,134918.0,30.4893,30.4992,30.4694,30.4992,134918.0
2024-06-18 13:30:00,30.7,30.73,30.68,30.71,173471.0,30.4992,30.529,30.4794,30.5092,173471.0
2024-06-18 13:35:00,30.71,30.71,30.68,30.7,119335.0,30.5092,30.5092,30.4794,30.4992,119335.0
2024-06-18 13:40:00,30.7,30.72,30.67,30.68,142228.0,30.4992,30.5191,30.4694,30.4794,142228.0
2024-06-18 13:45:00,30.68,30.71,30.67,30.71,166402.0,30.4794,30.5092,30.4694,30.5092,166402.0
2024-06-18 13:50:00,30.71,30.73,30.69,30.71,101083.0,30.5092,30.529,30.4893,30.5092,101083.0
2024-06-18 13:55:00,30.71,30.73,30.7,30.71,158509.0,30.5092,30.529,30.4992,30.5092,158509.0
2024-06-18 14:00:00,30.71,30.72,30.65,30.68,194120.0,30.5092,30.5191,30.4496,30.4794,194120.0
2024-06-18 14:05:00,30.68,30.69,30.66,30.66,205512.0,30.4794,30.4893,30.4595,30.4595,205512.0
2024-06-18 14:10:00,30.67,30.67,30.63,30.64,176038.0,30.4694,30.4694,30.4297,30.4396,176038.0
2024-06-18 14:15:00,30.64,30.64,30.62,30.64,168704.0,30.4396,30.4396,30.4198,30.4396,168704.0
2024-06-18 14:20:00,30.64,30.67,30.6,30.61,182081.0,30.4396,30.4694,30.3999,30.4098,182081.0
2024-06-18 14:25:00,30.61,30.63,30.58,30.63,275541.0,30.4098,30.4297,30.38,30.4297,275541.0
2024-06-18 14:30:00,30.63,30.64,30.61,30.63,138097.0,30.4297,30.4396,30.4098,30.4297,138097.0
2024-06-18 14:35:00,30.63,30.63,30.58,30.59,142078.0,30.4297,30.4297,30.38,30.39,142078.0
2024-06-18 14:40:00,30.59,30.63,30.57,30.63,261344.0,30.39,30.4297,30.3701,30.4297,261344.0
2024-06-18 14:45:00,30.63,30.65,30.62,30.64,149096.0,30.4297,30.4496,30.4198,30.4396,149096.0
2024-06-18 14:50:00,30.65,30.67,30.64,30.65,145242.0,30.4496,30.4694,30.4396,30.4496,145242.0
2024-06-18 14:55:00,30.65,30.66,30.64,30.65,146362.0,30.4496,30.4595,30.4396,30.4496,146362.0
2024-06-18 15:00:00,30.64,30.65,30.5,30.53,251769.0,30.4396,30.4496,30.3005,30.3304,251769.0
2024-06-18 15:05:00,30.53,30.56,30.52,30.55,295815.0,30.3304,30.3602,30.3204,30.3502,295815.0
2024-06-18 15:10:00,30.55,30.62,30.55,30.6,259052.0,30.3502,30.4198,30.3502,30.3999,259052.0
2024-06-18 15:15:00,30.61,30.64,30.58,30.59,336826.0,30.4098,30.4396,30.38,30.39,336826.0
2024-06-18 15:20:00,30.59,30.61,30.58,30.59,172670.0,30.39,30.4098,30.38,30.39,172670.0
2024-06-18 15:25:00,30.59,30.59,30.54,30.55,278432.0,30.39,30.39,30.3403,30.3502,278432.0
2024-06-18 15:30:00,30.55,30.57,30.53,30.56,208068.0,30.3502,30.3701,30.3304,30.3602,208068.0
2024-06-18 15:35:00,30.57,30.59,30.53,30.55,331745.0,30.3701,30.39,30.3304,30.3502,331745.0
2024-06-18 15:40:00,30.55,30.57,30.54,30.55,230665.0,30.3502,30.3701,30.3403,30.3502,230665.0
2024-06-18 15:45:00,30.55,30.55,30.51,30.52,404510.0,30.3502,30.3502,30.3105,30.3204,404510.0
2024-06-18 15:50:00,30.52,30.68,30.51,30.64,910226.0,30.3204,30.4794,30.3105,30.4396,910226.0
2024-06-18 15:55:00,30.64,30.67,30.62,30.64,1394260.0,30.4396,30.4694,30.4198,30.4396,1394260.0
2024-06-20 09:30:00,30.57,30.72,30.45,30.64,1504878.0,30.3701,30.5191,30.2509,30.4396,1504878.0
2024-06-20 09:35:00,30.64,30.65,30.53,30.58,470520.0,30.4396,30.4496,30.3304,30.38,470520.0
2024-06-20 09:40:00,30.58,30.72,30.53,30.71,433348.0,30.38,30.5191,30.3304,30.5092,433348.0
2024-06-20 09:45:00,30.71,30.9,30.67,30.89,633635.0,30.5092,30.6979,30.4694,30.688,633635.0
2024-06-20 09:50:00,30.89,30.97,30.81,30.95,718970.0,30.688,30.7675,30.6085,30.7476,718970.0
2024-06-20 09:55:00,30.96,31.02,30.89,30.96,1108028.0,30.7575,30.8171,30.688,30.7575,1108028.0
2024-06-20 10:00:00,30.96,30.96,30.81,30.83,422024.0,30.7575,30.7575,30.6085,30.6284,422024.0
2024-06-20 10:05:00,30.82,30.85,30.76,30.78,701993.0,30.6185,30.6483,30.5588,30.5787,701993.0
2024-06-20 10:10:00,30.78,30.81,30.72,30.79,513496.0,30.5787,30.6085,30.5191,30.5887,513496.0
2024-06-20 10:15:00,30.79,30.92,30.78,30.88,457230.0,30.5887,30.7178,30.5787,30.6781,457230.0
2024-06-20 10:20:00,30.88,30.92,30.81,30.81,321929.0,30.6781,30.7178,30.6085,30.6085,321929.0
2024-06-20 10:25:00,30.81,30.89,30.78,30.88,327435.0,30.6085,30.688,30.5787,30.6781,327435.0
2024-06-20 10:30:00,30.88,30.92,30.84,30.89,411519.0,30.6781,30.7178,30.6383,30.688,411519.0
2024-06-20 10:35:00,30.88,31.05,30.84,31.01,625594.0,30.6781,30.847,30.6383,30.8072,625594.0
2024-06-20 10:40:00,31.02,31.02,30.88,30.89,533856.0,30.8171,30.8171,30.6781,30.688,533856.0
2024-06-20 10:45:00,30.9,31.02,30.88,31.02,606247.0,30.6979,30.8171,30.6781,30.8171,606247.0
2024-06-20 10:50:00,31.02,31.08,30.96,31.05,646568.0,30.8171,30.8768,30.7575,30.847,646568.0
2024-06-20 10:55:00,31.05,31.11,31.05,31.06,604945.0,30.847,30.9066,30.847,30.8569,604945.0
2024-06-20 11:00:00,31.07,31.09,30.99,31.01,331088.0,30.8668,30.8867,30.7873,30.8072,331088.0
2024-06-20 11:05:00,31.01,31.02,30.98,31.01,342272.0,30.8072,30.8171,30.7774,30.8072,342272.0
2024-06-20 11:10:00,31.01,31.09,31.0,31.07,402475.0,30.8072,30.8867,30.7973,30.8668,402475.0
2024-06-20 11:15:00,31.07,31.07,30.98,30.99,358092.0,30.8668,30.8668,30.7774,30.7873,358092.0
2024-06-20 11:20:00,30.99,31.02,30.96,31.02,238678.0,30.7873,30.8171,30.7575,30.8171,238678.0
2024-06-20 11:25:00,31.02,31.02,30.95,30.96,302415.0,30.8171,30.8171,30.7476,30.7575,302415.0
2024-06-20 11:30:00,30.96,31.08,30.96,31.07,418000.0,30.7575,30.8768,30.7575,30.8668,418000.0
2024-06-20 11:35:00,31.06,31.08,30.99,31.02,392679.0,30.8569,30.8768,30.7873,30.8171,392679.0
2024-06-20 11:40:00,31.02,31.04,30.97,30.99,319295.0,30.8171,30.837,30.7675,30.7873,319295.0
2024-06-20 11:45:00,30.99,31.02,30.97,31.0,290263.0,30.7873,30.8171,30.7675,30.7973,290263.0
2024-06-20 11:50:00,31.0,31.08,30.98,30.99,364555.0,30.7973,30.8768,30.7774,30.7873,364555.0
2024-06-20 11:55:00,30.99,31.0,30.96,30.97,259106.0,30.7873,30.7973,30.7575,30.7675,259106.0
2024-06-20 12:00:00,30.97,31.02,30.97,31.0,134699.0,30.7675,30.8171,30.7675,30.7973,134699.0
2024-06-20 12:05:00,31.0,31.03,30.99,31.03,165606.0,30.7973,30.8271,30.7873,30.8271,165606.0
2024-06-20 12:10:00,31.02,31.06,31.02,31.05,194636.0,30.8171,30.8569,30.8171,30.847,194636.0
2024-06-20 12:15:00,31.06,31.06,30.99,31.0,242160.0,30.8569,30.8569,30.7873,30.7973,242160.0
2024-06-20 12:20:00,31.0,31.02,30.88,30.89,422830.0,30.7973,30.8171,30.6781,30.688,422830.0
2024-06-20 12:25:00,30.9,30.97,30.89,30.94,190847.0,30.6979,30.7675,30.688,30.7377,190847.0
2024-06-20 12:30:00,30.93,30.95,30.84,30.87,412325.0,30.7277,30.7476,30.6383,30.6681,412325.0
2024-06-20 12:35:00,30.87,30.9,30.78,30.79,392361.0,30.6681,30.6979,30.5787,30.5887,392361.0
2024-06-20 12:40:00,30.79,30.85,30.79,30.8,235289.0,30.5887,30.6483,30.5887,30.5986,235289.0
2024-06-20 12:45:00,30.8,30.83,30.75,30.76,234678.0,30.5986,30.6284,30.5489,30.5588,234678.0
2024-06-20 12:50:00,30.76,30.86,30.75,30.86,283512.0,30.5588,30.6582,30.5489,30.6582,283512.0
2024-06-20 12:55:00,30.85,30.87,30.82,30.87,151440.0,30.6483,30.6681,30.6185,30.6681,151440.0
2024-06-20 13:00:00,30.87,30.88,30.82,30.84,126190.0,30.6681,30.6781,30.6185,30.6383,126190.0
2024-06-20 13:05:00,30.84,30.84,30.75,30.76,294566.0,30.6383,30.6383,30.5489,30.5588,294566.0
2024-06-20 13:10:00,30.76,30.81,30.75,30.78,197047.0,30.5588,30.6085,30.5489,30.5787,197047.0
2024-06-20 13:15:00,30.79,30.85,30.77,30.84,221775.0,30.5887,30.6483,30.5688,30.6383,221775.0
2024-06-20 13:20:00,30.84,30.84,30.8,30.83,159199.0,30.6383,30.6383,30.5986,30.6284,159199.0
2024-06-20 13:25:00,30.83,30.86,30.8,30.86,155384.0,30.6284,30.6582,30.5986,30.6582,155384.0
2024-06-20 13:30:00,30.86,30.9,30.76,30.78,308477.0,30.6582,30.6979,30.5588,30.5787,308477.0
2024-06-20 13:35:00,30.78,30.79,30.72,30.75,469698.0,30.5787,30.5887,30.5191,30.5489,469698.0
2024-06-20 13:40:00,30.75,30.84,30.75,30.84,225527.0,30.5489,30.6383,30.5489,30.6383,225527.0
2024-06-20 13:45:00,30.84,30.84,30.79,30.82,211714.0,30.6383,30.6383,30.5887,30.6185,211714.0
2024-06-20 13:50:00,30.82,30.89,30.8,30.87,204478.0,30.6185,30.688,30.5986,30.6681,204478.0
2024-06-20 13:55:00,30.88,30.89,30.86,30.88,139296.0,30.6781,30.688,30.6582,30.6781,139296.0
2024-06-20 14:00:00,30.88,30.92,30.87,30.92,246196.0,30.6781,30.7178,30.6681,30.7178,246196.0
2024-06-20 14:05:00,30.92,30.97,30.89,30.9,269631.0,30.7178,30.7675,30.688,30.6979,269631.0
2024-06-20 14:10:00,30.9,30.9,30.78,30.81,285844.0,30.6979,30.6979,30.5787,30.6085,285844.0
2024-06-20 14:15:00,30.82,30.85,30.81,30.84,193993.0,30.6185,30.6483,30.6085,30.6383,193993.0
2024-06-20 14:20:00,30.84,30.87,30.84,30.87,203079.0,30.6383,30.6681,30.6383,30.6681,203079.0
2024-06-20 14:25:00,30.87,30.87,30.82,30.83,209814.0,30.6681,30.6681,30.6185,30.6284,209814.0
2024-06-20 14:30:00,30.83,30.85,30.81,30.82,128377.0,30.6284,30.6483,30.6085,30.6185,128377.0
2024-06-20 14:35:00,30.81,30.83,30.79,30.82,201471.0,30.6085,30.6284,30.5887,30.6185,201471.0
2024-06-20 14:40:00,30.82,30.83,30.78,30.79,142084.0,30.6185,30.6284,30.5787,30.5887,142084.0
2024-06-20 14:45:00,30.79,30.81,30.74,30.76,310126.0,30.5887,30.6085,30.539,30.5588,310126.0
2024-06-20 14:50:00,30.76,30.77,30.72,30.73,259681.0,30.5588,30.5688,30.5191,30.529,259681.0
2024-06-20 14:55:00,30.73,30.74,30.65,30.66,276560.0,30.529,30.539,30.4496,30.4595,276560.0
2024-06-20 15:00:00,30.66,30.67,30.58,30.59,393265.0,30.4595,30.4694,30.38,30.39,393265.0
2024-06-20 15:05:00,30.59,30.62,30.58,30.59,340266.0,30.39,30.4198,30.38,30.39,340266.0
2024-06-20 15:10:00,30.59,30.61,30.57,30.6,319353.0,30.39,30.4098,30.3701,30.3999,319353.0
2024-06-20 15:15:00,30.6,30.6,30.56,30.58,360386.0,30.3999,30.3999,30.3602,30.38,360386.0
2024-06-20 15:20:00,30.58,30.59,30.5,30.51,540176.0,30.38,30.39,30.3005,30.3105,540176.0
2024-06-20 15:25:00,30.51,30.66,30.51,30.65,330417.0,30.3105,30.4595,30.3105,30.4496,330417.0
2024-06-20 15:30:00,30.65,30.66,30.61,30.65,513927.0,30.4496,30.4595,30.4098,30.4496,513927.0
2024-06-20 15:35:00,30.65,30.67,30.61,30.65,488066.0,30.4496,30.4694,30.4098,30.4496,488066.0
2024-06-20 15:40:00,30.65,30.66,30.6,30.64,505376.0,30.4496,30.4595,30.3999,30.4396,505376.0
2024-06-20 15:45:00,30.64,30.71,30.61,30.69,1061731.0,30.4396,30.5092,30.4098,30.4893,1061731.0
2024-06-20 15:50:00,30.69,30.74,30.64,30.72,1131472.0,30.4893,30.539,30.4396,30.5191,1131472.0
2024-06-20 15:55:00,30.72,30.73,30.54,30.63,3130977.0,30.5191,30.529,30.3403,30.4297,3130977.0
2024-06-21 09:30:00,30.86,31.09,30.77,30.82,7018812.0,30.6582,30.8867,30.5688,30.6185,7018812.0
2024-06-21 09:35:00,30.82,30.86,30.7,30.72,520012.0,30.6185,30.6582,30.4992,30.5191,520012.0
2024-06-21 09:40:00,30.72,30.89,30.67,30.89,542096.0,30.5191,30.688,30.4694,30.688,542096.0
2024-06-21 09:45:00,30.88,30.99,30.78,30.98,627779.0,30.6781,30.7873,30.5787,30.7774,627779.0
2024-06-21 09:50:00,30.99,31.02,30.89,30.98,509820.0,30.7873,30.8171,30.688,30.7774,509820.0
2024-06-21 09:55:00,30.98,31.01,30.88,30.92,342098.0,30.7774,30.8072,30.6781,30.7178,342098.0
2024-06-21 10:00:00,30.92,31.05,30.9,31.05,350161.0,30.7178,30.847,30.6979,30.847,350161.0
2024-06-21 10:05:00,31.05,31.12,31.02,31.1,570016.0,30.847,30.9165,30.8171,30.8966,570016.0
2024-06-21 10:10:00,31.09,31.18,31.04,31.16,562009.0,30.8867,30.9761,30.837,30.9562,562009.0
2024-06-21 10:15:00,31.17,31.19,31.1,31.19,609852.0,30.9662,30.986,30.8966,30.986,609852.0
2024-06-21 10:20:00,31.18,31.2,31.04,31.05,378539.0,30.9761,30.996,30.837,30.847,378539.0
2024-06-21 10:25:00,31.05,31.09,31.04,31.07,247635.0,30.847,30.8867,30.837,30.8668,247635.0
2024-06-21 10:30:00,31.07,31.07,30.99,31.0,324310.0,30.8668,30.8668,30.7873,30.7973,324310.0
2024-06-21 10:35:00,31.0,31.01,30.96,30.96,250934.0,30.7973,30.8072,30.7575,30.7575,250934.0
2024-06-21 10:40:00,30.96,30.99,30.9,30.95,418122.0,30.7575,30.7873,30.6979,30.7476,418122.0
2024-06-21 10:45:00,30.95,30.99,30.94,30.95,288402.0,30.7476,30.7873,30.7377,30.7476,288402.0
2024-06-21 10:50:00,30.95,30.96,30.86,30.9,276053.0,30.7476,30.7575,30.6582,30.6979,276053.0
2024-06-21 10:55:00,30.89,30.95,30.88,30.94,210950.0,30.688,30.7476,30.6781,30.7377,210950.0
2024-06-21 11:00:00,30.94,30.97,30.91,30.96,214070.0,30.7377,30.7675,30.7079,30.7575,214070.0
2024-06-21 11:05:00,30.96,31.05,30.95,30.99,482892.0,30.7575,30.847,30.7476,30.7873,482892.0
2024-06-21 11:10:00,30.99,31.06,30.99,31.05,220258.0,30.7873,30.8569,30.7873,30.847,220258.0
2024-06-21 11:15:00,31.05,31.07,31.01,31.05,277705.0,30.847,30.8668,30.8072,30.847,277705.0
2024-06-21 11:20:00,31.06,31.07,31.02,31.02,224976.0,30.8569,30.8668,30.8171,30.8171,224976.0
2024-06-21 11:25:00,31.03,31.04,30.98,31.0,211415.0,30.8271,30.837,30.7774,30.7973,211415.0
2024-06-21 11:30:00,30.99,31.0,30.96,30.96,195304.0,30.7873,30.7973,30.7575,30.7575,195304.0
2024-06-21 11:35:00,30.96,30.99,30.94,30.96,219831.0,30.7575,30.7873,30.7377,30.7575,219831.0
2024-06-21 11:40:00,30.96,31.01,30.95,30.95,234236.0,30.7575,30.8072,30.7476,30.7476,234236.0
2024-06-21 11:45:00,30.95,30.96,30.91,30.95,162646.0,30.7476,30.7575,30.7079,30.7476,162646.0
2024-06-21 11:50:00,30.95,31.0,30.94,30.99,190090.0,30.7476,30.7973,30.7377,30.7873,190090.0
2024-06-21 11:55:00,30.99,31.05,30.96,31.03,392534.0,30.7873,30.847,30.7575,30.8271,392534.0
2024-06-21 12:00:00,31.03,31.03,30.98,31.0,286881.0,30.8271,30.8271,30.7774,30.7973,286881.0
2024-06-21 12:05:00,30.99,31.04,30.99,31.01,299111.0,30.7873,30.837,30.7873,30.8072,299111.0
2024-06-21 12:10:00,31.01,31.04,30.99,31.0,201652.0,30.8072,30.837,30.7873,30.7973,201652.0
2024-06-21 12:15:00,31.0,31.03,30.99,31.03,139015.0,30.7973,30.8271,30.7873,30.8271,139015.0
2024-06-21 12:20:00,31.03,31.06,31.02,31.05,168986.0,30.8271,30.8569,30.8171,30.847,168986.0
2024-06-21 12:25:00,31.05,31.1,31.04,31.1,292850.0,30.847,30.8966,30.837,30.8966,292850.0
2024-06-21 12:30:00,31.1,31.14,31.09,31.12,292080.0,30.8966,30.9364,30.8867,30.9165,292080.0
2024-06-21 12:35:00,31.12,31.14,31.1,31.14,181921.0,30.9165,30.9364,30.8966,30.9364,181921.0
2024-06-21 12:40:00,31.14,31.15,31.12,31.13,171613.0,30.9364,30.9463,30.9165,30.9264,171613.0
2024-06-21 12:45:00,31.13,31.13,31.09,31.1,206160.0,30.9264,30.9264,30.8867,30.8966,206160.0
2024-06-21 12:50:00,31.11,31.21,31.1,31.19,539918.0,30.9066,31.0059,30.8966,30.986,539918.0
2024-06-21 12:55:00,31.19,31.2,31.14,31.2,205277.0,30.986,30.996,30.9364,30.996,205277.0
2024-06-21 13:00:00,31.19,31.21,31.19,31.2,277661.0,30.986,31.0059,30.986,30.996,277661.0
2024-06-21 13:05:00,31.19,31.32,31.18,31.31,670011.0,30.986,31.1152,30.9761,31.1053,670011.0
2024-06-21 13:10:00,31.31,31.34,31.28,31.33,465326.0,31.1053,31.1351,31.0754,31.1251,465326.0
2024-06-21 13:15:00,31.33,31.35,31.29,31.32,368240.0,31.1251,31.145,31.0854,31.1152,368240.0
2024-06-21 13:20:00,31.32,31.36,31.3,31.33,459745.0,31.1152,31.1549,31.0953,31.1251,459745.0
2024-06-21 13:25:00,31.32,31.32,31.26,31.3,372014.0,31.1152,31.1152,31.0556,31.0953,372014.0
2024-06-21 13:30:00,31.3,31.3,31.26,31.29,170397.0,31.0953,31.0953,31.0556,31.0854,170397.0
2024-06-21 13:35:00,31.29,31.29,31.22,31.23,220870.0,31.0854,31.0854,31.0158,31.0258,220870.0
2024-06-21 13:40:00,31.22,31.23,31.2,31.21,172709.0,31.0158,31.0258,30.996,31.0059,172709.0
2024-06-21 13:45:00,31.21,31.21,31.15,31.16,228527.0,31.0059,31.0059,30.9463,30.9562,228527.0
2024-06-21 13:50:00,31.17,31.19,31.15,31.16,304495.0,30.9662,30.986,30.9463,30.9562,304495.0
2024-06-21 13:55:00,31.17,31.18,31.13,31.14,227652.0,30.9662,30.9761,30.9264,30.9364,227652.0
2024-06-21 14:00:00,31.15,31.17,31.13,31.15,124202.0,30.9463,30.9662,30.9264,30.9463,124202.0
2024-06-21 14:05:00,31.15,31.19,31.14,31.16,185621.0,30.9463,30.986,30.9364,30.9562,185621.0
2024-06-21 14:10:00,31.16,31.17,31.14,31.17,103816.0,30.9562,30.9662,30.9364,30.9662,103816.0
2024-06-21 14:15:00,31.17,31.2,31.13,31.14,269471.0,30.9662,30.996,30.9264,30.9364,269471.0
2024-06-21 14:20:00,31.14,31.14,31.05,31.08,238195.0,30.9364,30.9364,30.847,30.8768,238195.0
2024-06-21 14:25:00,31.08,31.11,31.07,31.11,180783.0,30.8768,30.9066,30.8668,30.9066,180783.0
2024-06-21 14:30:00,31.11,31.16,31.1,31.16,229917.0,30.9066,30.9562,30.8966,30.9562,229917.0
2024-06-21 14:35:00,31.16,31.17,31.11,31.12,243571.0,30.9562,30.9662,30.9066,30.9165,243571.0
2024-06-21 14:40:00,31.12,31.14,31.1,31.13,127517.0,30.9165,30.9364,30.8966,30.9264,127517.0
2024-06-21 14:45:00,31.13,31.15,31.12,31.15,165440.0,30.9264,30.9463,30.9165,30.9463,165440.0
2024-06-21 14:50:00,31.15,31.16,31.11,31.12,219457.0,30.9463,30.9562,30.9066,30.9165,219457.0
2024-06-21 14:55:00,31.12,31.13,31.08,31.1,218212.0,30.9165,30.9264,30.8768,30.8966,218212.0
2024-06-21 15:00:00,31.1,31.15,31.08,31.13,473467.0,30.8966,30.9463,30.8768,30.9264,473467.0
2024-06-21 15:05:00,31.13,31.18,31.11,31.17,265239.0,30.9264,30.9761,30.9066,30.9662,265239.0
2024-06-21 15:10:00,31.17,31.25,31.16,31.21,399700.0,30.9662,31.0456,30.9562,31.0059,399700.0
2024-06-21 15:15:00,31.2,31.23,31.18,31.21,293592.0,30.996,31.0258,30.9761,31.0059,293592.0
2024-06-21 15:20:00,31.21,31.21,31.16,31.17,333172.0,31.0059,31.0059,30.9562,30.9662,333172.0
2024-06-21 15:25:00,31.16,31.19,31.16,31.17,265377.0,30.9562,30.986,30.9562,30.9662,265377.0
2024-06-21 15:30:00,31.17,31.22,31.15,31.21,357207.0,30.9662,31.0158,30.9463,31.0059,357207.0
2024-06-21 15:35:00,31.2,31.21,31.16,31.18,282824.0,30.996,31.0059,30.9562,30.9761,282824.0
2024-06-21 15:40:00,31.18,31.26,31.17,31.26,611066.0,30.9761,31.0556,30.9662,31.0556,611066.0
2024-06-21 15:45:00,31.26,31.28,31.2,31.21,642733.0,31.0556,31.0754,30.996,31.0059,642733.0
2024-06-21 15:50:00,31.21,31.32,31.2,31.27,1768703.0,31.0059,31.1152,30.996,31.0655,1768703.0
2024-06-21 15:55:00,31.28,31.28,31.09,31.1,4297883.0,31.0754,31.0754,30.8867,30.8966,4297883.0
2024-06-24 09:30:00,31.16,31.42,31.02,31.41,1422195.0,30.9562,31.2145,30.8171,31.2046,1422195.0
2024-06-24 09:35:00,31.42,31.42,31.04,31.14,485204.0,31.2145,31.2145,30.837,30.9364,485204.0
2024-06-24 09:40:00,31.14,31.14,30.91,30.98,534256.0,30.9364,30.9364,30.7079,30.7774,534256.0
2024-06-24 09:45:00,30.98,30.98,30.82,30.83,558854.0,30.7774,30.7774,30.6185,30.6284,558854.0
2024-06-24 09:50:00,30.84,31.02,30.83,30.99,403278.0,30.6383,30.8171,30.6284,30.7873,403278.0
2024-06-24 09:55:00,30.99,31.01,30.92,30.97,252532.0,30.7873,30.8072,30.7178,30.7675,252532.0
2024-06-24 10:00:00,30.96,31.03,30.95,31.01,381022.0,30.7575,30.8271,30.7476,30.8072,381022.0
2024-06-24 10:05:00,31.01,31.02,30.95,30.96,242203.0,30.8072,30.8171,30.7476,30.7575,242203.0
2024-06-24 10:10:00,30.96,30.97,30.88,30.91,282527.0,30.7575,30.7675,30.6781,30.7079,282527.0
2024-06-24 10:15:00,30.91,30.92,30.83,30.91,432139.0,30.7079,30.7178,30.6284,30.7079,432139.0
2024-06-24 10:20:00,30.91,30.97,30.89,30.93,252009.0,30.7079,30.7675,30.688,30.7277,252009.0
2024-06-24 10:25:00,30.93,30.94,30.84,30.86,236158.0,30.7277,30.7377,30.6383,30.6582,236158.0
2024-06-24 10:30:00,30.86,30.9,30.83,30.84,288042.0,30.6582,30.6979,30.6284,30.6383,288042.0
2024-06-24 10:35:00,30.84,30.91,30.83,30.9,504185.0,30.6383,30.7079,30.6284,30.6979,504185.0
2024-06-24 10:40:00,30.89,30.91,30.83,30.84,294989.0,30.688,30.7079,30.6284,30.6383,294989.0
2024-06-24 10:45:00,30.85,30.87,30.76,30.83,532371.0,30.6483,30.6681,30.5588,30.6284,532371.0
2024-06-24 10:50:00,30.83,30.87,30.76,30.8,324665.0,30.6284,30.6681,30.5588,30.5986,324665.0
2024-06-24 10:55:00,30.8,30.84,30.78,30.8,246062.0,30.5986,30.6383,30.5787,30.5986,246062.0
2024-06-24 11:00:00,30.8,30.87,30.74,30.84,457738.0,30.5986,30.6681,30.539,30.6383,457738.0
2024-06-24 11:05:00,30.85,30.89,30.84,30.85,326941.0,30.6483,30.688,30.6383,30.6483,326941.0
2024-06-24 11:10:00,30.85,30.9,30.84,30.9,199620.0,30.6483,30.6979,30.6383,30.6979,199620.0
2024-06-24 11:15:00,30.9,30.9,30.86,30.9,197814.0,30.6979,30.6979,30.6582,30.6979,197814.0
2024-06-24 11:20:00,30.9,30.9,30.84,30.86,223220.0,30.6979,30.6979,30.6383,30.6582,223220.0
2024-06-24 11:25:00,30.85,30.89,30.83,30.88,224399.0,30.6483,30.688,30.6284,30.6781,224399.0
2024-06-24 11:30:00,30.87,30.89,30.81,30.86,313582.0,30.6681,30.688,30.6085,30.6582,313582.0
2024-06-24 11:35:00,30.86,30.88,30.84,30.86,177677.0,30.6582,30.6781,30.6383,30.6582,177677.0
2024-06-24 11:40:00,30.86,30.88,30.84,30.87,423288.0,30.6582,30.6781,30.6383,30.6681,423288.0
2024-06-24 11:45:00,30.86,30.88,30.8,30.81,198803.0,30.6582,30.6781,30.5986,30.6085,198803.0
2024-06-24 11:50:00,30.82,30.83,30.8,30.8,131532.0,30.6185,30.6284,30.5986,30.5986,131532.0
2024-06-24 11:55:00,30.81,30.85,30.78,30.85,172396.0,30.6085,30.6483,30.5787,30.6483,172396.0
2024-06-24 12:00:00,30.84,30.85,30.81,30.84,109426.0,30.6383,30.6483,30.6085,30.6383,109426.0
2024-06-24 12:05:00,30.84,30.84,30.77,30.8,308334.0,30.6383,30.6383,30.5688,30.5986,308334.0
2024-06-24 12:10:00,30.8,30.81,30.77,30.78,189321.0,30.5986,30.6085,30.5688,30.5787,189321.0
2024-06-24 12:15:00,30.78,30.78,30.71,30.76,289057.0,30.5787,30.5787,30.5092,30.5588,289057.0
2024-06-24 12:20:00,30.76,30.77,30.72,30.72,178309.0,30.5588,30.5688,30.5191,30.5191,178309.0
2024-06-24 12:25:00,30.73,30.77,30.72,30.75,172837.0,30.529,30.5688,30.5191,30.5489,172837.0
2024-06-24 12:30:00,30.75,30.77,30.75,30.75,188694.0,30.5489,30.5688,30.5489,30.5489,188694.0
2024-06-24 12:35:00,30.76,30.78,30.75,30.76,112876.0,30.5588,30.5787,30.5489,30.5588,112876.0
2024-06-24 12:40:00,30.76,30.76,30.73,30.75,186547.0,30.5588,30.5588,30.529,30.5489,186547.0
2024-06-24 12:45:00,30.75,30.76,30.73,30.74,131733.0,30.5489,30.5588,30.529,30.539,131733.0
2024-06-24 12:50:00,30.73,30.74,30.68,30.71,444165.0,30.529,30.539,30.4794,30.5092,444165.0
2024-06-24 12:55:00,30.71,30.72,30.65,30.68,271645.0,30.5092,30.5191,30.4496,30.4794,271645.0
2024-06-24 13:00:00,30.68,30.69,30.65,30.67,199985.0,30.4794,30.4893,30.4496,30.4694,199985.0
2024-06-24 13:05:00,30.67,30.68,30.63,30.66,260315.0,30.4694,30.4794,30.4297,30.4595,260315.0
2024-06-24 13:10:00,30.66,30.68,30.64,30.65,212304.0,30.4595,30.4794,30.4396,30.4496,212304.0
2024-06-24 13:15:00,30.64,30.67,30.61,30.62,235125.0,30.4396,30.4694,30.4098,30.4198,235125.0
2024-06-24 13:20:00,30.62,30.64,30.61,30.64,179260.0,30.4198,30.4396,30.4098,30.4396,179260.0
2024-06-24 13:25:00,30.63,30.66,30.62,30.63,187416.0,30.4297,30.4595,30.4198,30.4297,187416.0
2024-06-24 13:30:00,30.63,30.63,30.56,30.58,313748.0,30.4297,30.4297,30.3602,30.38,313748.0
2024-06-24 13:35:00,30.59,30.64,30.58,30.64,241007.0,30.39,30.4396,30.38,30.4396,241007.0
2024-06-24 13:40:00,30.64,30.64,30.58,30.6,335101.0,30.4396,30.4396,30.38,30.3999,335101.0
2024-06-24 13:45:00,30.59,30.61,30.58,30.59,197612.0,30.39,30.4098,30.38,30.39,197612.0
2024-06-24 13:50:00,30.59,30.63,30.57,30.62,195464.0,30.39,30.4297,30.3701,30.4198,195464.0
2024-06-24 13:55:00,30.62,30.67,30.62,30.63,255933.0,30.4198,30.4694,30.4198,30.4297,255933.0
2024-06-24 14:00:00,30.63,30.68,30.62,30.66,301515.0,30.4297,30.4794,30.4198,30.4595,301515.0
2024-06-24 14:05:00,30.67,30.76,30.66,30.73,343959.0,30.4694,30.5588,30.4595,30.529,343959.0
2024-06-24 14:10:00,30.74,30.74,30.69,30.69,222672.0,30.539,30.539,30.4893,30.4893,222672.0
2024-06-24 14:15:00,30.7,30.73,30.69,30.72,212670.0,30.4992,30.529,30.4893,30.5191,212670.0
2024-06-24 14:20:00,30.73,30.74,30.66,30.67,204011.0,30.529,30.539,30.4595,30.4694,204011.0
2024-06-24 14:25:00,30.68,30.7,30.66,30.7,169064.0,30.4794,30.4992,30.4595,30.4992,169064.0
2024-06-24 14:30:00,30.7,30.74,30.69,30.73,219151.0,30.4992,30.539,30.4893,30.529,219151.0
2024-06-24 14:35:00,30.73,30.77,30.72,30.76,231223.0,30.529,30.5688,30.5191,30.5588,231223.0
2024-06-24 14:40:00,30.76,30.78,30.75,30.77,247519.0,30.5588,30.5787,30.5489,30.5688,247519.0
2024-06-24 14:45:00,30.77,30.8,30.76,30.8,251253.0,30.5688,30.5986,30.5588,30.5986,251253.0
2024-06-24 14:50:00,30.8,30.82,30.77,30.79,430977.0,30.5986,30.6185,30.5688,30.5887,430977.0
2024-06-24 14:55:00,30.79,30.8,30.76,30.78,181934.0,30.5887,30.5986,30.5588,30.5787,181934.0
2024-06-24 15:00:00,30.78,30.82,30.77,30.8,272754.0,30.5787,30.6185,30.5688,30.5986,272754.0
2024-06-24 15:05:00,30.8,30.86,30.8,30.86,479801.0,30.5986,30.6582,30.5986,30.6582,479801.0
2024-06-24 15:10:00,30.86,30.87,30.85,30.86,191165.0,30.6582,30.6681,30.6483,30.6582,191165.0
2024-06-24 15:15:00,30.87,30.87,30.85,30.87,231532.0,30.6681,30.6681,30.6483,30.6681,231532.0
2024-06-24 15:20:00,30.86,30.88,30.85,30.86,187016.0,30.6582,30.6781,30.6483,30.6582,187016.0
2024-06-24 15:25:00,30.87,30.89,30.86,30.88,171876.0,30.6681,30.688,30.6582,30.6781,171876.0
2024-06-24 15:30:00,30.88,30.89,30.82,30.83,394958.0,30.6781,30.688,30.6185,30.6284,394958.0
2024-06-24 15:35:00,30.84,30.84,30.8,30.81,218567.0,30.6383,30.6383,30.5986,30.6085,218567.0
2024-06-24 15:40:00,30.8,30.82,30.78,30.78,271790.0,30.5986,30.6185,30.5787,30.5787,271790.0
2024-06-24 15:45:00,30.78,30.8,30.66,30.68,570774.0,30.5787,30.5986,30.4595,30.4794,570774.0
2024-06-24 15:50:00,30.68,30.69,30.57,30.57,1205541.0,30.4794,30.4893,30.3701,30.3701,1205541.0
2024-06-24 15:55:00,30.58,30.6,30.53,30.59,2785817.0,30.38,30.3999,30.3304,30.39,2785817.0
2024-06-25 09:30:00,30.69,30.73,30.42,30.55,1710555.0,30.4893,30.529,30.2211,30.3502,1710555.0
2024-06-25 09:35:00,30.55,30.55,30.32,30.36,727938.0,30.3502,30.3502,30.1217,30.1615,727938.0
2024-06-25 09:40:00,30.36,30.41,30.29,30.36,496219.0,30.1615,30.2111,30.0919,30.1615,496219.0
2024-06-25 09:45:00,30.37,30.43,30.31,30.41,440182.0,30.1714,30.231,30.1118,30.2111,440182.0
2024-06-25 09:50:00,30.41,30.55,30.38,30.52,463043.0,30.2111,30.3502,30.1813,30.3204,463043.0
2024-06-25 09:55:00,30.52,30.52,30.46,30.47,269677.0,30.3204,30.3204,30.2608,30.2707,269677.0
2024-06-25 10:00:00,30.47,30.64,30.46,30.62,413778.0,30.2707,30.4396,30.2608,30.4198,413778.0
2024-06-25 10:05:00,30.61,30.69,30.6,30.67,376731.0,30.4098,30.4893,30.3999,30.4694,376731.0
2024-06-25 10:10:00,30.67,30.69,30.62,30.68,307206.0,30.4694,30.4893,30.4198,30.4794,307206.0
2024-06-25 10:15:00,30.68,30.7,30.63,30.68,252188.0,30.4794,30.4992,30.4297,30.4794,252188.0
2024-06-25 10:20:00,30.68,30.72,30.65,30.71,211432.0,30.4794,30.5191,30.4496,30.5092,211432.0
2024-06-25 10:25:00,30.71,30.79,30.7,30.77,376342.0,30.5092,30.5887,30.4992,30.5688,376342.0
2024-06-25 10:30:00,30.75,30.83,30.74,30.82,378669.0,30.5489,30.6284,30.539,30.6185,378669.0
2024-06-25 10:35:00,30.81,30.82,30.73,30.75,372732.0,30.6085,30.6185,30.529,30.5489,372732.0
2024-06-25 10:40:00,30.74,30.77,30.73,30.77,187147.0,30.539,30.5688,30.529,30.5688,187147.0
2024-06-25 10:45:00,30.77,30.8,30.75,30.78,168551.0,30.5688,30.5986,30.5489,30.5787,168551.0
2024-06-25 10:50:00,30.79,30.8,30.76,30.77,299636.0,30.5887,30.5986,30.5588,30.5688,299636.0
2024-06-25 10:55:00,30.78,30.82,30.75,30.8,198001.0,30.5787,30.6185,30.5489,30.5986,198001.0
2024-06-25 11:00:00,30.8,30.83,30.79,30.8,191618.0,30.5986,30.6284,30.5887,30.5986,191618.0
2024-06-25 11:05:00,30.8,30.8,30.71,30.74,209345.0,30.5986,30.5986,30.5092,30.539,209345.0
2024-06-25 11:10:00,30.74,30.79,30.71,30.77,270706.0,30.539,30.5887,30.5092,30.5688,270706.0
2024-06-25 11:15:00,30.77,30.8,30.75,30.77,217276.0,30.5688,30.5986,30.5489,30.5688,217276.0
2024-06-25 11:20:00,30.76,30.78,30.71,30.72,106252.0,30.5588,30.5787,30.5092,30.5191,106252.0
2024-06-25 11:25:00,30.71,30.75,30.7,30.74,156904.0,30.5092,30.5489,30.4992,30.539,156904.0
2024-06-25 11:30:00,30.74,30.77,30.72,30.77,134455.0,30.539,30.5688,30.5191,30.5688,134455.0
2024-06-25 11:35:00,30.77,30.8,30.75,30.8,179546.0,30.5688,30.5986,30.5489,30.5986,179546.0
2024-06-25 11:40:00,30.79,30.81,30.77,30.78,184819.0,30.5887,30.6085,30.5688,30.5787,184819.0
2024-06-25 11:45:00,30.78,30.83,30.76,30.79,217755.0,30.5787,30.6284,30.5588,30.5887,217755.0
2024-06-25 11:50:00,30.8,30.81,30.77,30.8,123768.0,30.5986,30.6085,30.5688,30.5986,123768.0
2024-06-25 11:55:00,30.81,30.82,30.78,30.79,166740.0,30.6085,30.6185,30.5787,30.5887,166740.0
2024-06-25 12:00:00,30.79,30.79,30.74,30.76,118001.0,30.5887,30.5887,30.539,30.5588,118001.0
2024-06-25 12:05:00,30.75,30.79,30.75,30.78,147945.0,30.5489,30.5887,30.5489,30.5787,147945.0
2024-06-25 12:10:00,30.77,30.78,30.73,30.74,109349.0,30.5688,30.5787,30.529,30.539,109349.0
2024-06-25 12:15:00,30.75,30.75,30.72,30.74,136164.0,30.5489,30.5489,30.5191,30.539,136164.0
2024-06-25 12:20:00,30.73,30.76,30.72,30.75,183864.0,30.529,30.5588,30.5191,30.5489,183864.0
2024-06-25 12:25:00,30.74,30.77,30.74,30.76,98627.0,30.539,30.5688,30.539,30.5588,98627.0
2024-06-25 12:30:00,30.75,30.76,30.7,30.71,156106.0,30.5489,30.5588,30.4992,30.5092,156106.0
2024-06-25 12:35:00,30.71,30.72,30.68,30.7,154547.0,30.5092,30.5191,30.4794,30.4992,154547.0
2024-06-25 12:40:00,30.7,30.74,30.68,30.74,230326.0,30.4992,30.539,30.4794,30.539,230326.0
2024-06-25 12:45:00,30.74,30.77,30.71,30.77,222429.0,30.539,30.5688,30.5092,30.5688,222429.0
2024-06-25 12:50:00,30.77,30.77,30.7,30.74,180460.0,30.5688,30.5688,30.4992,30.539,180460.0
2024-06-25 12:55:00,30.74,30.76,30.73,30.75,107599.0,30.539,30.5588,30.529,30.5489,107599.0
2024-06-25 13:00:00,30.75,30.75,30.66,30.66,179702.0,30.5489,30.5489,30.4595,30.4595,179702.0
2024-06-25 13:05:00,30.66,30.7,30.65,30.67,186665.0,30.4595,30.4992,30.4496,30.4694,186665.0
2024-06-25 13:10:00,30.68,30.74,30.65,30.73,199561.0,30.4794,30.539,30.4496,30.529,199561.0
2024-06-25 13:15:00,30.73,30.73,30.71,30.73,96960.0,30.529,30.529,30.5092,30.529,96960.0
2024-06-25 13:20:00,30.73,30.74,30.72,30.73,80757.0,30.529,30.539,30.5191,30.529,80757.0
2024-06-25 13:25:00,30.72,30.73,30.69,30.71,116284.0,30.5191,30.529,30.4893,30.5092,116284.0
2024-06-25 13:30:00,30.71,30.71,30.67,30.68,194156.0,30.5092,30.5092,30.4694,30.4794,194156.0
2024-06-25 13:35:00,30.68,30.71,30.67,30.71,181983.0,30.4794,30.5092,30.4694,30.5092,181983.0
2024-06-25 13:40:00,30.71,30.74,30.7,30.72,83751.0,30.5092,30.539,30.4992,30.5191,83751.0
2024-06-25 13:45:00,30.73,30.77,30.72,30.77,174951.0,30.529,30.5688,30.5191,30.5688,174951.0
2024-06-25 13:50:00,30.77,30.79,30.71,30.71,219769.0,30.5688,30.5887,30.5092,30.5092,219769.0
2024-06-25 13:55:00,30.71,30.72,30.66,30.68,117546.0,30.5092,30.5191,30.4595,30.4794,117546.0
2024-06-25 14:00:00,30.68,30.7,30.67,30.69,91888.0,30.4794,30.4992,30.4694,30.4893,91888.0
2024-06-25 14:05:00,30.69,30.69,30.66,30.68,98201.0,30.4893,30.4893,30.4595,30.4794,98201.0
2024-06-25 14:10:00,30.68,30.7,30.67,30.69,100385.0,30.4794,30.4992,30.4694,30.4893,100385.0
2024-06-25 14:15:00,30.69,30.69,30.67,30.69,99849.0,30.4893,30.4893,30.4694,30.4893,99849.0
2024-06-25 14:20:00,30.69,30.69,30.65,30.66,109461.0,30.4893,30.4893,30.4496,30.4595,109461.0
2024-06-25 14:25:00,30.67,30.72,30.65,30.71,171007.0,30.4694,30.5191,30.4496,30.5092,171007.0
2024-06-25 14:30:00,30.72,30.73,30.67,30.7,94582.0,30.5191,30.529,30.4694,30.4992,94582.0
2024-06-25 14:35:00,30.7,30.71,30.67,30.69,77769.0,30.4992,30.5092,30.4694,30.4893,77769.0
2024-06-25 14:40:00,30.69,30.71,30.68,30.69,260006.0,30.4893,30.5092,30.4794,30.4893,260006.0
2024-06-25 14:45:00,30.7,30.7,30.6,30.63,213093.0,30.4992,30.4992,30.3999,30.4297,213093.0
2024-06-25 14:50:00,30.63,30.65,30.62,30.64,78267.0,30.4297,30.4496,30.4198,30.4396,78267.0
2024-06-25 14:55:00,30.64,30.66,30.62,30.64,98742.0,30.4396,30.4595,30.4198,30.4396,98742.0
2024-06-25 15:00:00,30.64,30.65,30.62,30.64,95883.0,30.4396,30.4496,30.4198,30.4396,95883.0
2024-06-25 15:05:00,30.64,30.67,30.63,30.64,100404.0,30.4396,30.4694,30.4297,30.4396,100404.0
2024-06-25 15:10:00,30.63,30.65,30.62,30.65,69452.0,30.4297,30.4496,30.4198,30.4496,69452.0
2024-06-25 15:15:00,30.64,30.65,30.63,30.64,95926.0,30.4396,30.4496,30.4297,30.4396,95926.0
2024-06-25 15:20:00,30.64,30.66,30.62,30.66,192766.0,30.4396,30.4595,30.4198,30.4595,192766.0
2024-06-25 15:25:00,30.66,30.68,30.64,30.67,259023.0,30.4595,30.4794,30.4396,30.4694,259023.0
2024-06-25 15:30:00,30.68,30.69,30.64,30.68,208994.0,30.4794,30.4893,30.4396,30.4794,208994.0
2024-06-25 15:35:00,30.67,30.68,30.63,30.64,169273.0,30.4694,30.4794,30.4297,30.4396,169273.0
2024-06-25 15:40:00,30.64,30.64,30.62,30.63,167564.0,30.4396,30.4396,30.4198,30.4297,167564.0
2024-06-25 15:45:00,30.63,30.64,30.58,30.63,573976.0,30.4297,30.4396,30.38,30.4297,573976.0
2024-06-25 15:50:00,30.62,30.77,30.61,30.7,870716.0,30.4198,30.5688,30.4098,30.4992,870716.0
2024-06-25 15:55:00,30.69,30.77,30.68,30.76,1263049.0,30.4893,30.5688,30.4794,30.5588,1263049.0
2024-06-26 09:30:00,30.68,30.68,30.5,30.5,783153.0,30.4794,30.4794,30.3005,30.3005,783153.0
2024-06-26 09:35:00,30.51,30.57,30.47,30.54,306426.0,30.3105,30.3701,30.2707,30.3403,306426.0
2024-06-26 09:40:00,30.54,30.55,30.5,30.52,272496.0,30.3403,30.3502,30.3005,30.3204,272496.0
2024-06-26 09:45:00,30.52,30.58,30.51,30.58,199171.0,30.3204,30.38,30.3105,30.38,199171.0
2024-06-26 09:50:00,30.58,30.63,30.56,30.59,184742.0,30.38,30.4297,30.3602,30.39,184742.0
2024-06-26 09:55:00,30.59,30.65,30.57,30.63,277043.0,30.39,30.4496,30.3701,30.4297,277043.0
2024-06-26 10:00:00,30.63,30.63,30.5,30.6,352715.0,30.4297,30.4297,30.3005,30.3999,352715.0
2024-06-26 10:05:00,30.59,30.6,30.54,30.54,183816.0,30.39,30.3999,30.3403,30.3403,183816.0
2024-06-26 10:10:00,30.55,30.61,30.54,30.6,114649.0,30.3502,30.4098,30.3403,30.3999,114649.0
2024-06-26 10:15:00,30.6,30.61,30.56,30.57,145993.0,30.3999,30.4098,30.3602,30.3701,145993.0
2024-06-26 10:20:00,30.57,30.59,30.55,30.58,165663.0,30.3701,30.39,30.3502,30.38,165663.0
2024-06-26 10:25:00,30.58,30.58,30.47,30.48,312836.0,30.38,30.38,30.2707,30.2807,312836.0
2024-06-26 10:30:00,30.48,30.51,30.46,30.48,188901.0,30.2807,30.3105,30.2608,30.2807,188901.0
2024-06-26 10:35:00,30.48,30.49,30.43,30.43,566836.0,30.2807,30.2906,30.231,30.231,566836.0
2024-06-26 10:40:00,30.44,30.46,30.43,30.45,130821.0,30.2409,30.2608,30.231,30.2509,130821.0
2024-06-26 10:45:00,30.45,30.47,30.44,30.46,202345.0,30.2509,30.2707,30.2409,30.2608,202345.0
2024-06-26 10:50:00,30.46,30.49,30.45,30.46,183420.0,30.2608,30.2906,30.2509,30.2608,183420.0
2024-06-26 10:55:00,30.47,30.47,30.41,30.43,294503.0,30.2707,30.2707,30.2111,30.231,294503.0
2024-06-26 11:00:00,30.42,30.43,30.36,30.38,405451.0,30.2211,30.231,30.1615,30.1813,405451.0
2024-06-26 11:05:00,30.39,30.4,30.36,30.37,197531.0,30.1913,30.2012,30.1615,30.1714,197531.0
2024-06-26 11:10:00,30.37,30.37,30.32,30.33,394161.0,30.1714,30.1714,30.1217,30.1317,394161.0
2024-06-26 11:15:00,30.33,30.38,30.33,30.36,277701.0,30.1317,30.1813,30.1317,30.1615,277701.0
2024-06-26 11:20:00,30.36,30.42,30.36,30.4,215612.0,30.1615,30.2211,30.1615,30.2012,215612.0
2024-06-26 11:25:00,30.41,30.42,30.38,30.39,215997.0,30.2111,30.2211,30.1813,30.1913,215997.0
2024-06-26 11:30:00,30.39,30.39,30.36,30.38,167746.0,30.1913,30.1913,30.1615,30.1813,167746.0
2024-06-26 11:35:00,30.38,30.41,30.37,30.4,153216.0,30.1813,30.2111,30.1714,30.2012,153216.0
2024-06-26 11:40:00,30.41,30.42,30.38,30.41,200067.0,30.2111,30.2211,30.1813,30.2111,200067.0
2024-06-26 11:45:00,30.42,30.47,30.41,30.47,263387.0,30.2211,30.2707,30.2111,30.2707,263387.0
2024-06-26 11:50:00,30.46,30.49,30.45,30.49,203828.0,30.2608,30.2906,30.2509,30.2906,203828.0
2024-06-26 11:55:00,30.49,30.5,30.47,30.49,182042.0,30.2906,30.3005,30.2707,30.2906,182042.0
2024-06-26 12:00:00,30.49,30.49,30.44,30.48,156438.0,30.2906,30.2906,30.2409,30.2807,156438.0
2024-06-26 12:05:00,30.49,30.49,30.45,30.46,121643.0,30.2906,30.2906,30.2509,30.2608,121643.0
2024-06-26 12:10:00,30.46,30.47,30.38,30.41,154056.0,30.2608,30.2707,30.1813,30.2111,154056.0
2024-06-26 12:15:00,30.4,30.46,30.4,30.45,203944.0,30.2012,30.2608,30.2012,30.2509,203944.0
2024-06-26 12:20:00,30.45,30.47,30.43,30.46,94596.0,30.2509,30.2707,30.231,30.2608,94596.0
2024-06-26 12:25:00,30.46,30.51,30.45,30.47,234027.0,30.2608,30.3105,30.2509,30.2707,234027.0
2024-06-26 12:30:00,30.48,30.48,30.46,30.46,105999.0,30.2807,30.2807,30.2608,30.2608,105999.0
2024-06-26 12:35:00,30.47,30.5,30.45,30.47,176124.0,30.2707,30.3005,30.2509,30.2707,176124.0
2024-06-26 12:40:00,30.47,30.47,30.41,30.44,184552.0,30.2707,30.2707,30.2111,30.2409,184552.0
2024-06-26 12:45:00,30.44,30.45,30.41,30.41,157841.0,30.2409,30.2509,30.2111,30.2111,157841.0
2024-06-26 12:50:00,30.42,30.44,30.39,30.42,181312.0,30.2211,30.2409,30.1913,30.2211,181312.0
2024-06-26 12:55:00,30.42,30.45,30.41,30.43,117397.0,30.2211,30.2509,30.2111,30.231,117397.0
2024-06-26 13:00:00,30.43,30.44,30.4,30.44,113919.0,30.231,30.2409,30.2012,30.2409,113919.0
2024-06-26 13:05:00,30.44,30.45,30.4,30.42,103383.0,30.2409,30.2509,30.2012,30.2211,103383.0
2024-06-26 13:10:00,30.42,30.47,30.42,30.46,288053.0,30.2211,30.2707,30.2211,30.2608,288053.0
2024-06-26 13:15:00,30.46,30.46,30.44,30.44,143411.0,30.2608,30.2608,30.2409,30.2409,143411.0
2024-06-26 13:20:00,30.44,30.45,30.4,30.4,255932.0,30.2409,30.2509,30.2012,30.2012,255932.0
2024-06-26 13:25:00,30.41,30.44,30.4,30.43,105125.0,30.2111,30.2409,30.2012,30.231,105125.0
2024-06-26 13:30:00,30.44,30.45,30.42,30.44,80931.0,30.2409,30.2509,30.2211,30.2409,80931.0
2024-06-26 13:35:00,30.43,30.44,30.41,30.43,77646.0,30.231,30.2409,30.2111,30.231,77646.0
2024-06-26 13:40:00,30.42,30.43,30.4,30.43,84639.0,30.2211,30.231,30.2012,30.231,84639.0
2024-06-26 13:45:00,30.43,30.44,30.42,30.44,63340.0,30.231,30.2409,30.2211,30.2409,63340.0
2024-06-26 13:50:00,30.43,30.47,30.42,30.47,100626.0,30.231,30.2707,30.2211,30.2707,100626.0
2024-06-26 13:55:00,30.47,30.47,30.44,30.45,110473.0,30.2707,30.2707,30.2409,30.2509,110473.0
2024-06-26 14:00:00,30.46,30.46,30.41,30.43,141763.0,30.2608,30.2608,30.2111,30.231,141763.0
2024-06-26 14:05:00,30.43,30.46,30.42,30.45,75130.0,30.231,30.2608,30.2211,30.2509,75130.0
2024-06-26 14:10:00,30.44,30.45,30.42,30.42,99197.0,30.2409,30.2509,30.2211,30.2211,99197.0
2024-06-26 14:15:00,30.43,30.43,30.4,30.41,160672.0,30.231,30.231,30.2012,30.2111,160672.0
2024-06-26 14:20:00,30.41,30.43,30.39,30.42,186143.0,30.2111,30.231,30.1913,30.2211,186143.0
2024-06-26 14:25:00,30.42,30.43,30.4,30.41,82232.0,30.2211,30.231,30.2012,30.2111,82232.0
2024-06-26 14:30:00,30.41,30.43,30.4,30.41,125603.0,30.2111,30.231,30.2012,30.2111,125603.0
2024-06-26 14:35:00,30.41,30.41,30.38,30.39,110099.0,30.2111,30.2111,30.1813,30.1913,110099.0
2024-06-26 14:40:00,30.39,30.41,30.37,30.4,156246.0,30.1913,30.2111,30.1714,30.2012,156246.0
2024-06-26 14:45:00,30.4,30.44,30.39,30.43,84297.0,30.2012,30.2409,30.1913,30.231,84297.0
2024-06-26 14:50:00,30.43,30.44,30.4,30.41,138197.0,30.231,30.2409,30.2012,30.2111,138197.0
2024-06-26 14:55:00,30.4,30.41,30.37,30.38,136250.0,30.2012,30.2111,30.1714,30.1813,136250.0
2024-06-26 15:00:00,30.38,30.38,30.35,30.36,185290.0,30.1813,30.1813,30.1515,30.1615,185290.0
2024-06-26 15:05:00,30.36,30.36,30.33,30.34,319170.0,30.1615,30.1615,30.1317,30.1416,319170.0
2024-06-26 15:10:00,30.33,30.34,30.3,30.3,393425.0,30.1317,30.1416,30.1019,30.1019,393425.0
2024-06-26 15:15:00,30.31,30.32,30.27,30.31,496613.0,30.1118,30.1217,30.0721,30.1118,496613.0
2024-06-26 15:20:00,30.3,30.32,30.29,30.3,251629.0,30.1019,30.1217,30.0919,30.1019,251629.0
2024-06-26 15:25:00,30.3,30.34,30.29,30.34,261699.0,30.1019,30.1416,30.0919,30.1416,261699.0
2024-06-26 15:30:00,30.34,30.36,30.31,30.35,239401.0,30.1416,30.1615,30.1118,30.1515,239401.0
2024-06-26 15:35:00,30.35,30.38,30.34,30.38,368024.0,30.1515,30.1813,30.1416,30.1813,368024.0
2024-06-26 15:40:00,30.37,30.43,30.37,30.43,373526.0,30.1714,30.231,30.1714,30.231,373526.0
2024-06-26 15:45:00,30.43,30.44,30.41,30.41,278701.0,30.231,30.2409,30.2111,30.2111,278701.0
2024-06-26 15:50:00,30.42,30.54,30.41,30.54,591749.0,30.2211,30.3403,30.2111,30.3403,591749.0
2024-06-26 15:55:00,30.54,30.55,30.52,30.53,1764675.0,30.3403,30.3502,30.3204,30.3304,1764675.0
2024-06-27 09:30:00,30.41,30.5,30.3,30.39,800160.0,30.2111,30.3005,30.1019,30.1913,800160.0
2024-06-27 09:35:00,30.39,30.42,30.28,30.38,474436.0,30.1913,30.2211,30.082,30.1813,474436.0
2024-06-27 09:40:00,30.38,30.51,30.37,30.5,339916.0,30.1813,30.3105,30.1714,30.3005,339916.0
2024-06-27 09:45:00,30.5,30.52,30.44,30.52,202921.0,30.3005,30.3204,30.2409,30.3204,202921.0
2024-06-27 09:50:00,30.51,30.54,30.41,30.47,146165.0,30.3105,30.3403,30.2111,30.2707,146165.0
2024-06-27 09:55:00,30.46,30.49,30.45,30.45,89288.0,30.2608,30.2906,30.2509,30.2509,89288.0
2024-06-27 10:00:00,30.46,30.52,30.45,30.48,203055.0,30.2608,30.3204,30.2509,30.2807,203055.0
2024-06-27 10:05:00,30.48,30.51,30.42,30.48,170968.0,30.2807,30.3105,30.2211,30.2807,170968.0
2024-06-27 10:10:00,30.49,30.59,30.47,30.58,258816.0,30.2906,30.39,30.2707,30.38,258816.0
2024-06-27 10:15:00,30.58,30.6,30.54,30.55,177717.0,30.38,30.3999,30.3403,30.3502,177717.0
2024-06-27 10:20:00,30.54,30.63,30.53,30.61,302256.0,30.3403,30.4297,30.3304,30.4098,302256.0
2024-06-27 10:25:00,30.6,30.65,30.59,30.6,236709.0,30.3999,30.4496,30.39,30.3999,236709.0
2024-06-27 10:30:00,30.6,30.62,30.56,30.61,163898.0,30.3999,30.4198,30.3602,30.4098,163898.0
2024-06-27 10:35:00,30.61,30.65,30.59,30.64,197740.0,30.4098,30.4496,30.39,30.4396,197740.0
2024-06-27 10:40:00,30.63,30.64,30.58,30.6,149424.0,30.4297,30.4396,30.38,30.3999,149424.0
2024-06-27 10:45:00,30.59,30.6,30.56,30.57,100479.0,30.39,30.3999,30.3602,30.3701,100479.0
2024-06-27 10:50:00,30.57,30.6,30.54,30.59,145998.0,30.3701,30.3999,30.3403,30.39,145998.0
2024-06-27 10:55:00,30.59,30.61,30.56,30.58,125661.0,30.39,30.4098,30.3602,30.38,125661.0
2024-06-27 11:00:00,30.58,30.58,30.53,30.55,137859.0,30.38,30.38,30.3304,30.3502,137859.0
2024-06-27 11:05:00,30.55,30.57,30.53,30.56,84232.0,30.3502,30.3701,30.3304,30.3602,84232.0
2024-06-27 11:10:00,30.56,30.59,30.54,30.58,70264.0,30.3602,30.39,30.3403,30.38,70264.0
2024-06-27 11:15:00,30.59,30.6,30.57,30.59,112244.0,30.39,30.3999,30.3701,30.39,112244.0
2024-06-27 11:20:00,30.58,30.59,30.53,30.55,119759.0,30.38,30.39,30.3304,30.3502,119759.0
2024-06-27 11:25:00,30.55,30.57,30.52,30.53,82420.0,30.3502,30.3701,30.3204,30.3304,82420.0
2024-06-27 11:30:00,30.53,30.53,30.46,30.48,188614.0,30.3304,30.3304,30.2608,30.2807,188614.0
2024-06-27 11:35:00,30.48,30.52,30.45,30.51,259128.0,30.2807,30.3204,30.2509,30.3105,259128.0
2024-06-27 11:40:00,30.5,30.52,30.48,30.5,93664.0,30.3005,30.3204,30.2807,30.3005,93664.0
2024-06-27 11:45:00,30.5,30.52,30.48,30.51,106396.0,30.3005,30.3204,30.2807,30.3105,106396.0
2024-06-27 11:50:00,30.51,30.52,30.48,30.49,81515.0,30.3105,30.3204,30.2807,30.2906,81515.0
2024-06-27 11:55:00,30.49,30.51,30.48,30.48,70668.0,30.2906,30.3105,30.2807,30.2807,70668.0
2024-06-27 12:00:00,30.48,30.49,30.43,30.45,158519.0,30.2807,30.2906,30.231,30.2509,158519.0
2024-06-27 12:05:00,30.45,30.46,30.44,30.45,66449.0,30.2509,30.2608,30.2409,30.2509,66449.0
2024-06-27 12:10:00,30.45,30.47,30.42,30.43,112029.0,30.2509,30.2707,30.2211,30.231,112029.0
2024-06-27 12:15:00,30.43,30.45,30.42,30.44,108768.0,30.231,30.2509,30.2211,30.2409,108768.0
2024-06-27 12:20:00,30.44,30.46,30.41,30.42,187675.0,30.2409,30.2608,30.2111,30.2211,187675.0
2024-06-27 12:25:00,30.42,30.43,30.41,30.42,75220.0,30.2211,30.231,30.2111,30.2211,75220.0
2024-06-27 12:30:00,30.41,30.45,30.4,30.45,165030.0,30.2111,30.2509,30.2012,30.2509,165030.0
2024-06-27 12:35:00,30.45,30.46,30.43,30.44,96078.0,30.2509,30.2608,30.231,30.2409,96078.0
2024-06-27 12:40:00,30.45,30.45,30.39,30.42,220522.0,30.2509,30.2509,30.1913,30.2211,220522.0
2024-06-27 12:45:00,30.42,30.42,30.4,30.41,100153.0,30.2211,30.2211,30.2012,30.2111,100153.0
2024-06-27 12:50:00,30.41,30.42,30.39,30.39,93647.0,30.2111,30.2211,30.1913,30.1913,93647.0
2024-06-27 12:55:00,30.39,30.41,30.36,30.37,107092.0,30.1913,30.2111,30.1615,30.1714,107092.0
2024-06-27 13:00:00,30.37,30.41,30.36,30.4,132548.0,30.1714,30.2111,30.1615,30.2012,132548.0
2024-06-27 13:05:00,30.4,30.45,30.39,30.44,127191.0,30.2012,30.2509,30.1913,30.2409,127191.0
2024-06-27 13:10:00,30.45,30.46,30.42,30.44,100061.0,30.2509,30.2608,30.2211,30.2409,100061.0
2024-06-27 13:15:00,30.44,30.44,30.39,30.39,160603.0,30.2409,30.2409,30.1913,30.1913,160603.0
2024-06-27 13:20:00,30.4,30.44,30.39,30.43,71017.0,30.2012,30.2409,30.1913,30.231,71017.0
2024-06-27 13:25:00,30.43,30.46,30.43,30.46,105839.0,30.231,30.2608,30.231,30.2608,105839.0
2024-06-27 13:30:00,30.46,30.46,30.44,30.45,95052.0,30.2608,30.2608,30.2409,30.2509,95052.0
2024-06-27 13:35:00,30.45,30.48,30.44,30.47,136672.0,30.2509,30.2807,30.2409,30.2707,136672.0
2024-06-27 13:40:00,30.48,30.51,30.46,30.47,419925.0,30.2807,30.3105,30.2608,30.2707,419925.0
2024-06-27 13:45:00,30.47,30.49,30.43,30.45,158698.0,30.2707,30.2906,30.231,30.2509,158698.0
2024-06-27 13:50:00,30.45,30.45,30.39,30.41,278872.0,30.2509,30.2509,30.1913,30.2111,278872.0
2024-06-27 13:55:00,30.4,30.42,30.39,30.41,135325.0,30.2012,30.2211,30.1913,30.2111,135325.0
2024-06-27 14:00:00,30.42,30.42,30.37,30.41,237475.0,30.2211,30.2211,30.1714,30.2111,237475.0
2024-06-27 14:05:00,30.41,30.47,30.4,30.47,447947.0,30.2111,30.2707,30.2012,30.2707,447947.0
2024-06-27 14:10:00,30.46,30.49,30.45,30.46,87270.0,30.2608,30.2906,30.2509,30.2608,87270.0
2024-06-27 14:15:00,30.46,30.48,30.43,30.46,111760.0,30.2608,30.2807,30.231,30.2608,111760.0
2024-06-27 14:20:00,30.47,30.47,30.45,30.46,73161.0,30.2707,30.2707,30.2509,30.2608,73161.0
2024-06-27 14:25:00,30.46,30.47,30.44,30.45,69967.0,30.2608,30.2707,30.2409,30.2509,69967.0
2024-06-27 14:30:00,30.46,30.49,30.44,30.48,86934.0,30.2608,30.2906,30.2409,30.2807,86934.0
2024-06-27 14:35:00,30.48,30.49,30.45,30.46,83365.0,30.2807,30.2906,30.2509,30.2608,83365.0
2024-06-27 14:40:00,30.46,30.48,30.43,30.46,116942.0,30.2608,30.2807,30.231,30.2608,116942.0
2024-06-27 14:45:00,30.46,30.49,30.45,30.49,91559.0,30.2608,30.2906,30.2509,30.2906,91559.0
2024-06-27 14:50:00,30.48,30.54,30.48,30.53,189949.0,30.2807,30.3403,30.2807,30.3304,189949.0
2024-06-27 14:55:00,30.53,30.55,30.51,30.53,109906.0,30.3304,30.3502,30.3105,30.3304,109906.0
2024-06-27 15:00:00,30.53,30.54,30.52,30.53,155974.0,30.3304,30.3403,30.3204,30.3304,155974.0
2024-06-27 15:05:00,30.53,30.53,30.5,30.53,124532.0,30.3304,30.3304,30.3005,30.3304,124532.0
2024-06-27 15:10:00,30.53,30.57,30.52,30.53,129050.0,30.3304,30.3701,30.3204,30.3304,129050.0
2024-06-27 15:15:00,30.53,30.53,30.48,30.5,383882.0,30.3304,30.3304,30.2807,30.3005,383882.0
2024-06-27 15:20:00,30.5,30.52,30.49,30.51,133351.0,30.3005,30.3204,30.2906,30.3105,133351.0
2024-06-27 15:25:00,30.52,30.54,30.5,30.53,107137.0,30.3204,30.3403,30.3005,30.3304,107137.0
2024-06-27 15:30:00,30.53,30.53,30.49,30.5,151997.0,30.3304,30.3304,30.2906,30.3005,151997.0
2024-06-27 15:35:00,30.5,30.58,30.47,30.58,451793.0,30.3005,30.38,30.2707,30.38,451793.0
2024-06-27 15:40:00,30.58,30.63,30.57,30.61,507885.0,30.38,30.4297,30.3701,30.4098,507885.0
2024-06-27 15:45:00,30.6,30.66,30.58,30.58,710022.0,30.3999,30.4595,30.38,30.38,710022.0
2024-06-27 15:50:00,30.58,30.59,30.44,30.49,1608278.0,30.38,30.39,30.2409,30.2906,1608278.0
2024-06-27 15:55:00,30.48,30.63,30.46,30.61,3221380.0,30.2807,30.4297,30.2608,30.4098,3221380.0
2024-06-28 09:30:00,30.75,30.89,30.72,30.84,844050.0,30.5489,30.688,30.5191,30.6383,844050.0
2024-06-28 09:35:00,30.85,30.95,30.83,30.85,527421.0,30.6483,30.7476,30.6284,30.6483,527421.0
2024-06-28 09:40:00,30.84,30.94,30.8,30.91,371389.0,30.6383,30.7377,30.5986,30.7079,371389.0
2024-06-28 09:45:00,30.91,30.94,30.87,30.94,369088.0,30.7079,30.7377,30.6681,30.7377,369088.0
2024-06-28 09:50:00,30.94,30.98,30.89,30.9,374456.0,30.7377,30.7774,30.688,30.6979,374456.0
2024-06-28 09:55:00,30.89,30.96,30.88,30.96,244380.0,30.688,30.7575,30.6781,30.7575,244380.0
2024-06-28 10:00:00,30.96,31.12,30.95,31.11,805911.0,30.7575,30.9165,30.7476,30.9066,805911.0
2024-06-28 10:05:00,31.12,31.19,31.11,31.17,424493.0,30.9165,30.986,30.9066,30.9662,424493.0
2024-06-28 10:10:00,31.17,31.24,31.16,31.21,687569.0,30.9662,31.0357,30.9562,31.0059,687569.0
2024-06-28 10:15:00,31.2,31.22,31.11,31.14,581415.0,30.996,31.0158,30.9066,30.9364,581415.0
2024-06-28 10:20:00,31.14,31.19,31.11,31.19,505898.0,30.9364,30.986,30.9066,30.986,505898.0
2024-06-28 10:25:00,31.19,31.28,31.18,31.26,614601.0,30.986,31.0754,30.9761,31.0556,614601.0
2024-06-28 10:30:00,31.26,31.31,31.22,31.24,590412.0,31.0556,31.1053,31.0158,31.0357,590412.0
2024-06-28 10:35:00,31.23,31.24,31.14,31.18,361361.0,31.0258,31.0357,30.9364,30.9761,361361.0
2024-06-28 10:40:00,31.18,31.2,31.14,31.18,324906.0,30.9761,30.996,30.9364,30.9761,324906.0
2024-06-28 10:45:00,31.18,31.2,31.1,31.12,415754.0,30.9761,30.996,30.8966,30.9165,415754.0
2024-06-28 10:50:00,31.11,31.12,31.04,31.05,398293.0,30.9066,30.9165,30.837,30.847,398293.0
2024-06-28 10:55:00,31.05,31.06,30.97,30.99,284363.0,30.847,30.8569,30.7675,30.7873,284363.0
2024-06-28 11:00:00,30.99,30.99,30.9,30.97,323857.0,30.7873,30.7873,30.6979,30.7675,323857.0
2024-06-28 11:05:00,30.96,30.99,30.93,30.96,219015.0,30.7575,30.7873,30.7277,30.7575,219015.0
2024-06-28 11:10:00,30.95,30.98,30.92,30.94,134941.0,30.7476,30.7774,30.7178,30.7377,134941.0
2024-06-28 11:15:00,30.94,30.98,30.9,30.93,219359.0,30.7377,30.7774,30.6979,30.7277,219359.0
2024-06-28 11:20:00,30.92,30.99,30.92,30.98,223348.0,30.7178,30.7873,30.7178,30.7774,223348.0
2024-06-28 11:25:00,30.98,30.98,30.9,30.97,266883.0,30.7774,30.7774,30.6979,30.7675,266883.0
2024-06-28 11:30:00,30.97,30.98,30.93,30.98,194846.0,30.7675,30.7774,30.7277,30.7774,194846.0
2024-06-28 11:35:00,30.97,30.99,30.96,30.99,314759.0,30.7675,30.7873,30.7575,30.7873,314759.0
2024-06-28 11:40:00,30.99,31.05,30.94,30.95,864115.0,30.7873,30.847,30.7377,30.7476,864115.0
2024-06-28 11:45:00,30.96,30.98,30.94,30.98,175637.0,30.7575,30.7774,30.7377,30.7774,175637.0
2024-06-28 11:50:00,30.98,31.06,30.97,31.06,240386.0,30.7774,30.8569,30.7675,30.8569,240386.0
2024-06-28 11:55:00,31.06,31.12,31.06,31.1,303707.0,30.8569,30.9165,30.8569,30.8966,303707.0
2024-06-28 12:00:00,31.1,31.1,31.03,31.04,144567.0,30.8966,30.8966,30.8271,30.837,144567.0
2024-06-28 12:05:00,31.04,31.05,30.95,30.98,230849.0,30.837,30.847,30.7476,30.7774,230849.0
2024-06-28 12:10:00,30.98,30.98,30.94,30.95,109096.0,30.7774,30.7774,30.7377,30.7476,109096.0
2024-06-28 12:15:00,30.96,30.97,30.91,30.93,146209.0,30.7575,30.7675,30.7079,30.7277,146209.0
2024-06-28 12:20:00,30.94,30.96,30.93,30.95,114067.0,30.7377,30.7575,30.7277,30.7476,114067.0
2024-06-28 12:25:00,30.95,30.97,30.94,30.95,77440.0,30.7476,30.7675,30.7377,30.7476,77440.0
2024-06-28 12:30:00,30.95,30.98,30.94,30.96,144509.0,30.7476,30.7774,30.7377,30.7575,144509.0
2024-06-28 12:35:00,30.96,30.97,30.89,30.9,225078.0,30.7575,30.7675,30.688,30.6979,225078.0
2024-06-28 12:40:00,30.9,31.0,30.89,31.0,175873.0,30.6979,30.7973,30.688,30.7973,175873.0
2024-06-28 12:45:00,31.0,31.0,30.93,30.95,148063.0,30.7973,30.7973,30.7277,30.7476,148063.0
2024-06-28 12:50:00,30.95,30.97,30.94,30.96,108727.0,30.7476,30.7675,30.7377,30.7575,108727.0
2024-06-28 12:55:00,30.96,30.97,30.95,30.97,101956.0,30.7575,30.7675,30.7476,30.7675,101956.0
2024-06-28 13:00:00,30.97,30.98,30.93,30.96,126224.0,30.7675,30.7774,30.7277,30.7575,126224.0
2024-06-28 13:05:00,30.96,31.03,30.94,31.03,128049.0,30.7575,30.8271,30.7377,30.8271,128049.0
2024-06-28 13:10:00,31.03,31.06,31.02,31.05,154839.0,30.8271,30.8569,30.8171,30.847,154839.0
2024-06-28 13:15:00,31.05,31.06,31.03,31.04,164598.0,30.847,30.8569,30.8271,30.837,164598.0
2024-06-28 13:20:00,31.04,31.09,31.03,31.06,170718.0,30.837,30.8867,30.8271,30.8569,170718.0
2024-06-28 13:25:00,31.06,31.09,31.05,31.08,279005.0,30.8569,30.8867,30.847,30.8768,279005.0
2024-06-28 13:30:00,31.08,31.13,31.07,31.07,288659.0,30.8768,30.9264,30.8668,30.8668,288659.0
2024-06-28 13:35:00,31.08,31.1,31.06,31.09,162084.0,30.8768,30.8966,30.8569,30.8867,162084.0
2024-06-28 13:40:00,31.1,31.11,31.02,31.04,335738.0,30.8966,30.9066,30.8171,30.837,335738.0
2024-06-28 13:45:00,31.05,31.05,31.02,31.04,135243.0,30.847,30.847,30.8171,30.837,135243.0
2024-06-28 13:50:00,31.04,31.07,31.03,31.06,113049.0,30.837,30.8668,30.8271,30.8569,113049.0
2024-06-28 13:55:00,31.07,31.12,31.06,31.1,203010.0,30.8668,30.9165,30.8569,30.8966,203010.0
2024-06-28 14:00:00,31.1,31.11,31.03,31.07,151041.0,30.8966,30.9066,30.8271,30.8668,151041.0
2024-06-28 14:05:00,31.07,31.07,31.04,31.05,122042.0,30.8668,30.8668,30.837,30.847,122042.0
2024-06-28 14:10:00,31.05,31.08,31.04,31.08,120317.0,30.847,30.8768,30.837,30.8768,120317.0
2024-06-28 14:15:00,31.08,31.09,31.05,31.06,136367.0,30.8768,30.8867,30.847,30.8569,136367.0
2024-06-28 14:20:00,31.07,31.07,30.95,30.96,400733.0,30.8668,30.8668,30.7476,30.7575,400733.0
2024-06-28 14:25:00,30.96,31.05,30.96,31.03,107117.0,30.7575,30.847,30.7575,30.8271,107117.0
2024-06-28 14:30:00,31.03,31.03,30.97,30.99,178792.0,30.8271,30.8271,30.7675,30.7873,178792.0
2024-06-28 14:35:00,30.99,31.02,30.98,31.0,115238.0,30.7873,30.8171,30.7774,30.7973,115238.0
2024-06-28 14:40:00,31.01,31.02,30.99,31.01,172602.0,30.8072,30.8171,30.7873,30.8072,172602.0
2024-06-28 14:45:00,31.02,31.04,31.0,31.02,181257.0,30.8171,30.837,30.7973,30.8171,181257.0
2024-06-28 14:50:00,31.01,31.03,31.0,31.01,169327.0,30.8072,30.8271,30.7973,30.8072,169327.0
2024-06-28 14:55:00,31.01,31.02,30.99,31.0,130084.0,30.8072,30.8171,30.7873,30.7973,130084.0
2024-06-28 15:00:00,30.99,30.99,30.93,30.95,258547.0,30.7873,30.7873,30.7277,30.7476,258547.0
2024-06-28 15:05:00,30.94,30.97,30.93,30.94,158439.0,30.7377,30.7675,30.7277,30.7377,158439.0
2024-06-28 15:10:00,30.94,30.94,30.91,30.94,236850.0,30.7377,30.7377,30.7079,30.7377,236850.0
2024-06-28 15:15:00,30.94,30.97,30.92,30.96,172224.0,30.7377,30.7675,30.7178,30.7575,172224.0
2024-06-28 15:20:00,30.97,30.98,30.9,30.94,191836.0,30.7675,30.7774,30.6979,30.7377,191836.0
2024-06-28 15:25:00,30.94,30.95,30.9,30.91,256728.0,30.7377,30.7476,30.6979,30.7079,256728.0
2024-06-28 15:30:00,30.92,30.92,30.83,30.88,542463.0,30.7178,30.7178,30.6284,30.6781,542463.0
2024-06-28 15:35:00,30.88,30.96,30.87,30.96,371486.0,30.6781,30.7575,30.6681,30.7575,371486.0
2024-06-28 15:40:00,30.95,31.0,30.95,30.96,554346.0,30.7476,30.7973,30.7476,30.7575,554346.0
2024-06-28 15:45:00,30.96,30.99,30.94,30.98,464295.0,30.7575,30.7873,30.7377,30.7774,464295.0
2024-06-28 15:50:00,30.98,30.99,30.88,30.91,1498879.0,30.7774,30.7873,30.6781,30.7079,1498879.0
2024-06-28 15:55:00,30.91,31.01,30.9,30.95,2894501.0,30.7079,30.8072,30.6979,30.7476,2894501.0
2024-07-01 09:30:00,30.91,30.94,30.65,30.69,908762.0,30.7079,30.7377,30.4496,30.4893,908762.0
2024-07-01 09:35:00,30.69,30.73,30.67,30.73,338030.0,30.4893,30.529,30.4694,30.529,338030.0
2024-07-01 09:40:00,30.73,30.73,30.62,30.64,333835.0,30.529,30.529,30.4198,30.4396,333835.0
2024-07-01 09:45:00,30.65,30.71,30.61,30.67,989511.0,30.4496,30.5092,30.4098,30.4694,989511.0
2024-07-01 09:50:00,30.67,30.74,30.65,30.74,445897.0,30.4694,30.539,30.4496,30.539,445897.0
2024-07-01 09:55:00,30.73,30.84,30.72,30.83,401778.0,30.529,30.6383,30.5191,30.6284,401778.0
2024-07-01 10:00:00,30.83,30.97,30.83,30.9,382164.0,30.6284,30.7675,30.6284,30.6979,382164.0
2024-07-01 10:05:00,30.91,31.02,30.89,31.01,371250.0,30.7079,30.8171,30.688,30.8072,371250.0
2024-07-01 10:10:00,31.02,31.02,30.81,30.82,391412.0,30.8171,30.8171,30.6085,30.6185,391412.0
2024-07-01 10:15:00,30.82,30.88,30.8,30.81,385883.0,30.6185,30.6781,30.5986,30.6085,385883.0
2024-07-01 10:20:00,30.8,30.82,30.74,30.82,442598.0,30.5986,30.6185,30.539,30.6185,442598.0
2024-07-01 10:25:00,30.82,30.85,30.78,30.79,184380.0,30.6185,30.6483,30.5787,30.5887,184380.0
2024-07-01 10:30:00,30.79,30.83,30.78,30.79,263655.0,30.5887,30.6284,30.5787,30.5887,263655.0
2024-07-01 10:35:00,30.79,30.85,30.77,30.77,300140.0,30.5887,30.6483,30.5688,30.5688,300140.0
2024-07-01 10:40:00,30.77,30.83,30.76,30.81,378701.0,30.5688,30.6284,30.5588,30.6085,378701.0
2024-07-01 10:45:00,30.81,30.82,30.72,30.73,170181.0,30.6085,30.6185,30.5191,30.529,170181.0
2024-07-01 10:50:00,30.73,30.77,30.7,30.74,362037.0,30.529,30.5688,30.4992,30.539,362037.0
2024-07-01 10:55:00,30.74,30.82,30.73,30.78,282968.0,30.539,30.6185,30.529,30.5787,282968.0
2024-07-01 11:00:00,30.78,30.8,30.74,30.75,144171.0,30.5787,30.5986,30.539,30.5489,144171.0
2024-07-01 11:05:00,30.75,30.76,30.72,30.72,147651.0,30.5489,30.5588,30.5191,30.5191,147651.0
2024-07-01 11:10:00,30.73,30.81,30.72,30.8,254422.0,30.529,30.6085,30.5191,30.5986,254422.0
2024-07-01 11:15:00,30.8,30.83,30.8,30.8,181203.0,30.5986,30.6284,30.5986,30.5986,181203.0
2024-07-01 11:20:00,30.8,30.82,30.77,30.77,222540.0,30.5986,30.6185,30.5688,30.5688,222540.0
2024-07-01 11:25:00,30.77,30.87,30.77,30.87,228853.0,30.5688,30.6681,30.5688,30.6681,228853.0
2024-07-01 11:30:00,30.86,30.87,30.84,30.87,275944.0,30.6582,30.6681,30.6383,30.6681,275944.0
2024-07-01 11:35:00,30.87,30.92,30.86,30.9,281717.0,30.6681,30.7178,30.6582,30.6979,281717.0
2024-07-01 11:40:00,30.9,30.95,30.9,30.92,335227.0,30.6979,30.7476,30.6979,30.7178,335227.0
2024-07-01 11:45:00,30.92,30.94,30.86,30.88,197135.0,30.7178,30.7377,30.6582,30.6781,197135.0
2024-07-01 11:50:00,30.88,30.9,30.87,30.88,95165.0,30.6781,30.6979,30.6681,30.6781,95165.0
2024-07-01 11:55:00,30.89,30.89,30.83,30.85,144380.0,30.688,30.688,30.6284,30.6483,144380.0
2024-07-01 12:00:00,30.84,30.86,30.8,30.81,143448.0,30.6383,30.6582,30.5986,30.6085,143448.0
2024-07-01 12:05:00,30.81,30.89,30.81,30.89,157488.0,30.6085,30.688,30.6085,30.688,157488.0
2024-07-01 12:10:00,30.89,30.89,30.86,30.87,122627.0,30.688,30.688,30.6582,30.6681,122627.0
2024-07-01 12:15:00,30.87,30.88,30.82,30.85,166808.0,30.6681,30.6781,30.6185,30.6483,166808.0
2024-07-01 12:20:00,30.85,30.87,30.84,30.87,127758.0,30.6483,30.6681,30.6383,30.6681,127758.0
2024-07-01 12:25:00,30.87,30.88,30.81,30.83,117195.0,30.6681,30.6781,30.6085,30.6284,117195.0
2024-07-01 12:30:00,30.83,30.83,30.77,30.78,99394.0,30.6284,30.6284,30.5688,30.5787,99394.0
2024-07-01 12:35:00,30.78,30.78,30.75,30.76,57826.0,30.5787,30.5787,30.5489,30.5588,57826.0
2024-07-01 12:40:00,30.75,30.76,30.72,30.72,150410.0,30.5489,30.5588,30.5191,30.5191,150410.0
2024-07-01 12:45:00,30.73,30.76,30.72,30.75,201659.0,30.529,30.5588,30.5191,30.5489,201659.0
2024-07-01 12:50:00,30.75,30.77,30.74,30.76,100636.0,30.5489,30.5688,30.539,30.5588,100636.0
2024-07-01 12:55:00,30.76,30.78,30.75,30.76,146916.0,30.5588,30.5787,30.5489,30.5588,146916.0
2024-07-01 13:00:00,30.77,30.77,30.71,30.73,115299.0,30.5688,30.5688,30.5092,30.529,115299.0
2024-07-01 13:05:00,30.72,30.73,30.71,30.71,111558.0,30.5191,30.529,30.5092,30.5092,111558.0
2024-07-01 13:10:00,30.71,30.73,30.71,30.71,75021.0,30.5092,30.529,30.5092,30.5092,75021.0
2024-07-01 13:15:00,30.72,30.74,30.7,30.72,213209.0,30.5191,30.539,30.4992,30.5191,213209.0
2024-07-01 13:20:00,30.71,30.72,30.66,30.71,199206.0,30.5092,30.5191,30.4595,30.5092,199206.0
2024-07-01 13:25:00,30.71,30.77,30.7,30.75,168843.0,30.5092,30.5688,30.4992,30.5489,168843.0
2024-07-01 13:30:00,30.75,30.75,30.72,30.72,65207.0,30.5489,30.5489,30.5191,30.5191,65207.0
2024-07-01 13:35:00,30.73,30.74,30.68,30.7,234301.0,30.529,30.539,30.4794,30.4992,234301.0
2024-07-01 13:40:00,30.71,30.74,30.7,30.74,113996.0,30.5092,30.539,30.4992,30.539,113996.0
2024-07-01 13:45:00,30.74,30.79,30.73,30.76,183573.0,30.539,30.5887,30.529,30.5588,183573.0
2024-07-01 13:50:00,30.76,30.78,30.74,30.74,85302.0,30.5588,30.5787,30.539,30.539,85302.0
2024-07-01 13:55:00,30.74,30.74,30.7,30.71,105203.0,30.539,30.539,30.4992,30.5092,105203.0
2024-07-01 14:00:00,30.71,30.78,30.71,30.73,212599.0,30.5092,30.5787,30.5092,30.529,212599.0
2024-07-01 14:05:00,30.74,30.78,30.73,30.78,252900.0,30.539,30.5787,30.529,30.5787,252900.0
2024-07-01 14:10:00,30.78,30.83,30.77,30.8,159387.0,30.5787,30.6284,30.5688,30.5986,159387.0
2024-07-01 14:15:00,30.81,30.85,30.81,30.85,110356.0,30.6085,30.6483,30.6085,30.6483,110356.0
2024-07-01 14:20:00,30.85,30.85,30.79,30.8,175087.0,30.6483,30.6483,30.5887,30.5986,175087.0
2024-07-01 14:25:00,30.8,30.81,30.76,30.79,161450.0,30.5986,30.6085,30.5588,30.5887,161450.0
2024-07-01 14:30:00,30.78,30.79,30.73,30.78,202596.0,30.5787,30.5887,30.529,30.5787,202596.0
2024-07-01 14:35:00,30.78,30.82,30.77,30.82,142913.0,30.5787,30.6185,30.5688,30.6185,142913.0
2024-07-01 14:40:00,30.82,30.84,30.81,30.84,97431.0,30.6185,30.6383,30.6085,30.6383,97431.0
2024-07-01 14:45:00,30.84,30.85,30.8,30.82,205568.0,30.6383,30.6483,30.5986,30.6185,205568.0
2024-07-01 14:50:00,30.82,30.83,30.79,30.81,118150.0,30.6185,30.6284,30.5887,30.6085,118150.0
2024-07-01 14:55:00,30.8,30.83,30.8,30.83,115107.0,30.5986,30.6284,30.5986,30.6284,115107.0
2024-07-01 15:00:00,30.83,30.84,30.81,30.83,172083.0,30.6284,30.6383,30.6085,30.6284,172083.0
2024-07-01 15:05:00,30.83,30.86,30.83,30.85,142945.0,30.6284,30.6582,30.6284,30.6483,142945.0
2024-07-01 15:10:00,30.85,30.87,30.83,30.85,145318.0,30.6483,30.6681,30.6284,30.6483,145318.0
2024-07-01 15:15:00,30.85,30.85,30.81,30.85,173601.0,30.6483,30.6483,30.6085,30.6483,173601.0
2024-07-01 15:20:00,30.84,30.86,30.82,30.86,109764.0,30.6383,30.6582,30.6185,30.6582,109764.0
2024-07-01 15:25:00,30.86,30.86,30.78,30.81,196686.0,30.6582,30.6582,30.5787,30.6085,196686.0
2024-07-01 15:30:00,30.8,30.83,30.78,30.8,176930.0,30.5986,30.6284,30.5787,30.5986,176930.0
2024-07-01 15:35:00,30.81,30.82,30.76,30.79,168533.0,30.6085,30.6185,30.5588,30.5887,168533.0
2024-07-01 15:40:00,30.79,30.8,30.75,30.76,251808.0,30.5887,30.5986,30.5489,30.5588,251808.0
2024-07-01 15:45:00,30.76,30.77,30.72,30.73,307785.0,30.5588,30.5688,30.5191,30.529,307785.0
2024-07-01 15:50:00,30.73,30.86,30.72,30.85,456027.0,30.529,30.6582,30.5191,30.6483,456027.0
2024-07-01 15:55:00,30.84,30.86,30.81,30.82,1052714.0,30.6383,30.6582,30.6085,30.6185,1052714.0
2024-07-02 09:30:00,30.86,31.17,30.77,31.16,1231090.0,30.6582,30.9662,30.5688,30.9562,1231090.0
2024-07-02 09:35:00,31.16,31.27,31.1,31.27,1073488.0,30.9562,31.0655,30.8966,31.0655,1073488.0
2024-07-02 09:40:00,31.26,31.27,31.15,31.21,603814.0,31.0556,31.0655,30.9463,31.0059,603814.0
2024-07-02 09:45:00,31.21,31.31,31.17,31.25,535999.0,31.0059,31.1053,30.9662,31.0456,535999.0
2024-07-02 09:50:00,31.26,31.26,31.1,31.12,518306.0,31.0556,31.0556,30.8966,30.9165,518306.0
2024-07-02 09:55:00,31.12,31.13,30.94,30.95,529923.0,30.9165,30.9264,30.7377,30.7476,529923.0
2024-07-02 10:00:00,30.94,30.99,30.85,30.96,429727.0,30.7377,30.7873,30.6483,30.7575,429727.0
2024-07-02 10:05:00,30.96,30.97,30.79,30.8,392596.0,30.7575,30.7675,30.5887,30.5986,392596.0
2024-07-02 10:10:00,30.8,30.8,30.72,30.74,396987.0,30.5986,30.5986,30.5191,30.539,396987.0
2024-07-02 10:15:00,30.73,30.76,30.64,30.67,515948.0,30.529,30.5588,30.4396,30.4694,515948.0
2024-07-02 10:20:00,30.67,30.67,30.58,30.61,551311.0,30.4694,30.4694,30.38,30.4098,551311.0
2024-07-02 10:25:00,30.62,30.67,30.59,30.67,310205.0,30.4198,30.4694,30.39,30.4694,310205.0
2024-07-02 10:30:00,30.67,30.71,30.66,30.71,379976.0,30.4694,30.5092,30.4595,30.5092,379976.0
2024-07-02 10:35:00,30.71,30.76,30.7,30.75,227096.0,30.5092,30.5588,30.4992,30.5489,227096.0
2024-07-02 10:40:00,30.75,30.78,30.7,30.72,256087.0,30.5489,30.5787,30.4992,30.5191,256087.0
2024-07-02 10:45:00,30.72,30.78,30.7,30.74,231291.0,30.5191,30.5787,30.4992,30.539,231291.0
2024-07-02 10:50:00,30.75,30.81,30.74,30.8,295263.0,30.5489,30.6085,30.539,30.5986,295263.0
2024-07-02 10:55:00,30.8,30.84,30.8,30.82,277644.0,30.5986,30.6383,30.5986,30.6185,277644.0
2024-07-02 11:00:00,30.82,30.83,30.77,30.79,152826.0,30.6185,30.6284,30.5688,30.5887,152826.0
2024-07-02 11:05:00,30.79,30.8,30.75,30.78,180828.0,30.5887,30.5986,30.5489,30.5787,180828.0
2024-07-02 11:10:00,30.78,30.78,30.74,30.78,173480.0,30.5787,30.5787,30.539,30.5787,173480.0
2024-07-02 11:15:00,30.78,30.81,30.77,30.78,135219.0,30.5787,30.6085,30.5688,30.5787,135219.0
2024-07-02 11:20:00,30.78,30.87,30.76,30.87,308611.0,30.5787,30.6681,30.5588,30.6681,308611.0
2024-07-02 11:25:00,30.87,30.87,30.8,30.81,203657.0,30.6681,30.6681,30.5986,30.6085,203657.0
2024-07-02 11:30:00,30.82,30.86,30.81,30.83,172974.0,30.6185,30.6582,30.6085,30.6284,172974.0
2024-07-02 11:35:00,30.83,30.86,30.83,30.86,177867.0,30.6284,30.6582,30.6284,30.6582,177867.0
2024-07-02 11:40:00,30.86,30.86,30.81,30.82,208673.0,30.6582,30.6582,30.6085,30.6185,208673.0
2024-07-02 11:45:00,30.82,30.82,30.75,30.78,176578.0,30.6185,30.6185,30.5489,30.5787,176578.0
2024-07-02 11:50:00,30.78,30.78,30.77,30.78,87279.0,30.5787,30.5787,30.5688,30.5787,87279.0
2024-07-02 11:55:00,30.77,30.78,30.71,30.72,244938.0,30.5688,30.5787,30.5092,30.5191,244938.0
2024-07-02 12:00:00,30.73,30.73,30.68,30.71,147798.0,30.529,30.529,30.4794,30.5092,147798.0
2024-07-02 12:05:00,30.71,30.74,30.7,30.73,130288.0,30.5092,30.539,30.4992,30.529,130288.0
2024-07-02 12:10:00,30.73,30.74,30.68,30.69,136107.0,30.529,30.539,30.4794,30.4893,136107.0
2024-07-02 12:15:00,30.68,30.7,30.67,30.7,175249.0,30.4794,30.4992,30.4694,30.4992,175249.0
2024-07-02 12:20:00,30.69,30.7,30.67,30.69,164239.0,30.4893,30.4992,30.4694,30.4893,164239.0
2024-07-02 12:25:00,30.69,30.72,30.68,30.71,135383.0,30.4893,30.5191,30.4794,30.5092,135383.0
2024-07-02 12:30:00,30.71,30.73,30.69,30.71,137685.0,30.5092,30.529,30.4893,30.5092,137685.0
2024-07-02 12:35:00,30.71,30.73,30.68,30.72,191294.0,30.5092,30.529,30.4794,30.5191,191294.0
2024-07-02 12:40:00,30.71,30.72,30.68,30.71,150325.0,30.5092,30.5191,30.4794,30.5092,150325.0
2024-07-02 12:45:00,30.7,30.74,30.7,30.73,107269.0,30.4992,30.539,30.4992,30.529,107269.0
2024-07-02 12:50:00,30.73,30.77,30.72,30.75,132403.0,30.529,30.5688,30.5191,30.5489,132403.0
2024-07-02 12:55:00,30.76,30.77,30.74,30.75,89292.0,30.5588,30.5688,30.539,30.5489,89292.0
2024-07-02 13:00:00,30.75,30.76,30.73,30.73,123469.0,30.5489,30.5588,30.529,30.529,123469.0
2024-07-02 13:05:00,30.74,30.77,30.72,30.77,166942.0,30.539,30.5688,30.5191,30.5688,166942.0
2024-07-02 13:10:00,30.77,30.83,30.76,30.82,226520.0,30.5688,30.6284,30.5588,30.6185,226520.0
2024-07-02 13:15:00,30.82,30.83,30.78,30.8,136312.0,30.6185,30.6284,30.5787,30.5986,136312.0
2024-07-02 13:20:00,30.8,30.8,30.78,30.79,125774.0,30.5986,30.5986,30.5787,30.5887,125774.0
2024-07-02 13:25:00,30.79,30.79,30.75,30.77,145604.0,30.5887,30.5887,30.5489,30.5688,145604.0
2024-07-02 13:30:00,30.77,30.79,30.74,30.77,141762.0,30.5688,30.5887,30.539,30.5688,141762.0
2024-07-02 13:35:00,30.77,30.79,30.76,30.79,104208.0,30.5688,30.5887,30.5588,30.5887,104208.0
2024-07-02 13:40:00,30.79,30.81,30.78,30.79,128145.0,30.5887,30.6085,30.5787,30.5887,128145.0
2024-07-02 13:45:00,30.79,30.79,30.77,30.78,69273.0,30.5887,30.5887,30.5688,30.5787,69273.0
2024-07-02 13:50:00,30.78,30.82,30.77,30.82,207118.0,30.5787,30.6185,30.5688,30.6185,207118.0
2024-07-02 13:55:00,30.82,30.85,30.81,30.83,125734.0,30.6185,30.6483,30.6085,30.6284,125734.0
2024-07-02 14:00:00,30.83,30.85,30.81,30.83,168700.0,30.6284,30.6483,30.6085,30.6284,168700.0
2024-07-02 14:05:00,30.83,30.86,30.83,30.86,173548.0,30.6284,30.6582,30.6284,30.6582,173548.0
2024-07-02 14:10:00,30.86,30.93,30.85,30.93,476901.0,30.6582,30.7277,30.6483,30.7277,476901.0
2024-07-02 14:15:00,30.92,30.93,30.9,30.92,238586.0,30.7178,30.7277,30.6979,30.7178,238586.0
2024-07-02 14:20:00,30.92,30.96,30.92,30.96,189442.0,30.7178,30.7575,30.7178,30.7575,189442.0
2024-07-02 14:25:00,30.96,30.96,30.93,30.93,129239.0,30.7575,30.7575,30.7277,30.7277,129239.0
2024-07-02 14:30:00,30.94,30.96,30.9,30.93,228448.0,30.7377,30.7575,30.6979,30.7277,228448.0
2024-07-02 14:35:00,30.94,30.97,30.93,30.96,155229.0,30.7377,30.7675,30.7277,30.7575,155229.0
2024-07-02 14:40:00,30.96,31.0,30.96,31.0,212896.0,30.7575,30.7973,30.7575,30.7973,212896.0
2024-07-02 14:45:00,31.0,31.0,30.98,30.99,104304.0,30.7973,30.7973,30.7774,30.7873,104304.0
2024-07-02 14:50:00,30.99,31.04,30.98,31.03,303945.0,30.7873,30.837,30.7774,30.8271,303945.0
2024-07-02 14:55:00,31.03,31.08,31.03,31.05,285374.0,30.8271,30.8768,30.8271,30.847,285374.0
2024-07-02 15:00:00,31.05,31.08,31.05,31.07,186224.0,30.847,30.8768,30.847,30.8668,186224.0
2024-07-02 15:05:00,31.08,31.08,31.05,31.06,226775.0,30.8768,30.8768,30.847,30.8569,226775.0
2024-07-02 15:10:00,31.05,31.06,31.02,31.03,158756.0,30.847,30.8569,30.8171,30.8271,158756.0
2024-07-02 15:15:00,31.03,31.06,31.01,31.05,255855.0,30.8271,30.8569,30.8072,30.847,255855.0
2024-07-02 15:20:00,31.06,31.07,31.04,31.05,135529.0,30.8569,30.8668,30.837,30.847,135529.0
2024-07-02 15:25:00,31.05,31.09,31.05,31.08,155678.0,30.847,30.8867,30.847,30.8768,155678.0
2024-07-02 15:30:00,31.08,31.08,31.04,31.04,199753.0,30.8768,30.8768,30.837,30.837,199753.0
2024-07-02 15:35:00,31.04,31.08,31.02,31.05,262971.0,30.837,30.8768,30.8171,30.847,262971.0
2024-07-02 15:40:00,31.05,31.07,31.05,31.07,238655.0,30.847,30.8668,30.847,30.8668,238655.0
2024-07-02 15:45:00,31.06,31.07,31.0,31.0,357026.0,30.8569,30.8668,30.7973,30.7973,357026.0
2024-07-02 15:50:00,31.0,31.09,30.98,31.08,547114.0,30.7973,30.8867,30.7774,30.8768,547114.0
2024-07-02 15:55:00,31.07,31.1,31.0,31.05,2367255.0,30.8668,30.8966,30.7973,30.847,2367255.0
2024-07-03 09:30:00,31.14,31.14,30.95,30.96,761118.0,30.9364,30.9364,30.7476,30.7575,761118.0
2024-07-03 09:35:00,30.96,31.02,30.91,30.96,293503.0,30.7575,30.8171,30.7079,30.7575,293503.0
2024-07-03 09:40:00,30.96,30.98,30.91,30.96,320400.0,30.7575,30.7774,30.7079,30.7575,320400.0
2024-07-03 09:45:00,30.96,31.07,30.94,31.07,310735.0,30.7575,30.8668,30.7377,30.8668,310735.0
2024-07-03 09:50:00,31.07,31.08,30.98,30.99,187777.0,30.8668,30.8768,30.7774,30.7873,187777.0
2024-07-03 09:55:00,30.99,31.06,30.97,31.06,194222.0,30.7873,30.8569,30.7675,30.8569,194222.0
2024-07-03 10:00:00,31.07,31.12,30.98,31.05,255861.0,30.8668,30.9165,30.7774,30.847,255861.0
2024-07-03 10:05:00,31.05,31.08,31.03,31.07,271751.0,30.847,30.8768,30.8271,30.8668,271751.0
2024-07-03 10:10:00,31.07,31.11,31.05,31.1,293816.0,30.8668,30.9066,30.847,30.8966,293816.0
2024-07-03 10:15:00,31.09,31.14,31.09,31.14,171445.0,30.8867,30.9364,30.8867,30.9364,171445.0
2024-07-03 10:20:00,31.14,31.15,31.09,31.11,282814.0,30.9364,30.9463,30.8867,30.9066,282814.0
2024-07-03 10:25:00,31.1,31.11,31.05,31.06,272083.0,30.8966,30.9066,30.847,30.8569,272083.0
2024-07-03 10:30:00,31.05,31.11,31.04,31.09,235866.0,30.847,30.9066,30.837,30.8867,235866.0
2024-07-03 10:35:00,31.09,31.09,31.06,31.08,198538.0,30.8867,30.8867,30.8569,30.8768,198538.0
2024-07-03 10:40:00,31.07,31.1,31.06,31.1,178637.0,30.8668,30.8966,30.8569,30.8966,178637.0
2024-07-03 10:45:00,31.1,31.14,31.08,31.14,227708.0,30.8966,30.9364,30.8768,30.9364,227708.0
2024-07-03 10:50:00,31.14,31.15,31.11,31.14,283078.0,30.9364,30.9463,30.9066,30.9364,283078.0
2024-07-03 10:55:00,31.14,31.17,31.07,31.09,555028.0,30.9364,30.9662,30.8668,30.8867,555028.0
2024-07-03 11:00:00,31.09,31.09,31.05,31.05,251860.0,30.8867,30.8867,30.847,30.847,251860.0
2024-07-03 11:05:00,31.05,31.08,31.03,31.08,250922.0,30.847,30.8768,30.8271,30.8768,250922.0
2024-07-03 11:10:00,31.08,31.16,31.07,31.14,199996.0,30.8768,30.9562,30.8668,30.9364,199996.0
2024-07-03 11:15:00,31.15,31.2,31.13,31.2,271993.0,30.9463,30.996,30.9264,30.996,271993.0
2024-07-03 11:20:00,31.2,31.21,31.18,31.21,263916.0,30.996,31.0059,30.9761,31.0059,263916.0
2024-07-03 11:25:00,31.21,31.21,31.14,31.15,275375.0,31.0059,31.0059,30.9364,30.9463,275375.0
2024-07-03 11:30:00,31.15,31.2,31.12,31.17,290773.0,30.9463,30.996,30.9165,30.9662,290773.0
2024-07-03 11:35:00,31.17,31.17,31.14,31.17,151545.0,30.9662,30.9662,30.9364,30.9662,151545.0
2024-07-03 11:40:00,31.16,31.21,31.15,31.21,250351.0,30.9562,31.0059,30.9463,31.0059,250351.0
2024-07-03 11:45:00,31.2,31.25,31.19,31.24,268261.0,30.996,31.0456,30.986,31.0357,268261.0
2024-07-03 11:50:00,31.23,31.28,31.1,31.23,3328468.0,31.0258,31.0754,30.8966,31.0258,3328468.0
2024-07-03 11:55:00,31.23,31.23,31.17,31.19,229892.0,31.0258,31.0258,30.9662,30.986,229892.0
2024-07-03 12:00:00,31.19,31.21,31.17,31.21,300992.0,30.986,31.0059,30.9662,31.0059,300992.0
2024-07-03 12:05:00,31.21,31.21,31.16,31.19,233977.0,31.0059,31.0059,30.9562,30.986,233977.0
2024-07-03 12:10:00,31.2,31.25,31.18,31.25,385661.0,30.996,31.0456,30.9761,31.0456,385661.0
2024-07-03 12:15:00,31.25,31.26,31.21,31.24,902868.0,31.0456,31.0556,31.0059,31.0357,902868.0
2024-07-03 12:20:00,31.23,31.29,31.22,31.29,294366.0,31.0258,31.0854,31.0158,31.0854,294366.0
2024-07-03 12:25:00,31.29,31.31,31.28,31.3,565029.0,31.0854,31.1053,31.0754,31.0953,565029.0
2024-07-03 12:30:00,31.29,31.33,31.28,31.3,453322.0,31.0854,31.1251,31.0754,31.0953,453322.0
2024-07-03 12:35:00,31.29,31.34,31.29,31.33,284966.0,31.0854,31.1351,31.0854,31.1251,284966.0
2024-07-03 12:40:00,31.34,31.34,31.2,31.2,275310.0,31.1351,31.1351,30.996,30.996,275310.0
2024-07-03 12:45:00,31.2,31.21,31.08,31.1,646991.0,30.996,31.0059,30.8768,30.8966,646991.0
2024-07-03 12:50:00,31.09,31.12,31.07,31.08,631725.0,30.8867,30.9165,30.8668,30.8768,631725.0
2024-07-03 12:55:00,31.08,31.24,31.07,31.22,1687754.0,30.8768,31.0357,30.8668,31.0158,1687754.0
2024-07-05 09:30:00,31.4,31.56,31.33,31.39,1610751.0,31.1947,31.3536,31.1251,31.1847,1610751.0
2024-07-05 09:35:00,31.39,31.46,31.35,31.44,372504.0,31.1847,31.2543,31.145,31.2344,372504.0
2024-07-05 09:40:00,31.44,31.64,31.42,31.56,554321.0,31.2344,31.4331,31.2145,31.3536,554321.0
2024-07-05 09:45:00,31.57,31.57,31.45,31.46,330463.0,31.3636,31.3636,31.2443,31.2543,330463.0
2024-07-05 09:50:00,31.46,31.49,31.34,31.41,406928.0,31.2543,31.2841,31.1351,31.2046,406928.0
2024-07-05 09:55:00,31.41,31.46,31.34,31.35,351154.0,31.2046,31.2543,31.1351,31.145,351154.0
2024-07-05 10:00:00,31.36,31.52,31.31,31.5,447808.0,31.1549,31.3139,31.1053,31.294,447808.0
2024-07-05 10:05:00,31.5,31.53,31.42,31.43,335889.0,31.294,31.3238,31.2145,31.2245,335889.0
2024-07-05 10:10:00,31.43,31.44,31.32,31.41,332619.0,31.2245,31.2344,31.1152,31.2046,332619.0
2024-07-05 10:15:00,31.4,31.44,31.36,31.41,238190.0,31.1947,31.2344,31.1549,31.2046,238190.0
2024-07-05 10:20:00,31.42,31.43,31.33,31.37,179244.0,31.2145,31.2245,31.1251,31.1649,179244.0
2024-07-05 10:25:00,31.37,31.39,31.33,31.39,154524.0,31.1649,31.1847,31.1251,31.1847,154524.0
2024-07-05 10:30:00,31.39,31.42,31.36,31.42,234048.0,31.1847,31.2145,31.1549,31.2145,234048.0
2024-07-05 10:35:00,31.42,31.42,31.34,31.39,192291.0,31.2145,31.2145,31.1351,31.1847,192291.0
2024-07-05 10:40:00,31.4,31.49,31.36,31.49,259997.0,31.1947,31.2841,31.1549,31.2841,259997.0
2024-07-05 10:45:00,31.49,31.57,31.48,31.55,338931.0,31.2841,31.3636,31.2741,31.3437,338931.0
2024-07-05 10:50:00,31.55,31.64,31.52,31.64,425063.0,31.3437,31.4331,31.3139,31.4331,425063.0
2024-07-05 10:55:00,31.64,31.71,31.61,31.71,494826.0,31.4331,31.5026,31.4033,31.5026,494826.0
2024-07-05 11:00:00,31.71,31.9,31.7,31.9,941894.0,31.5026,31.6914,31.4927,31.6914,941894.0
2024-07-05 11:05:00,31.9,32.09,31.89,32.09,1461617.0,31.6914,31.8802,31.6815,31.8802,1461617.0
2024-07-05 11:10:00,32.09,32.1,31.97,32.09,711398.0,31.8802,31.8901,31.7609,31.8802,711398.0
2024-07-05 11:15:00,32.09,32.14,32.03,32.07,517939.0,31.8802,31.9298,31.8205,31.8603,517939.0
2024-07-05 11:20:00,32.06,32.08,31.97,32.03,476670.0,31.8503,31.8702,31.7609,31.8205,476670.0
2024-07-05 11:25:00,32.02,32.06,31.96,31.96,347289.0,31.8106,31.8503,31.751,31.751,347289.0
2024-07-05 11:30:00,31.96,32.06,31.95,32.05,553787.0,31.751,31.8503,31.7411,31.8404,553787.0
2024-07-05 11:35:00,32.05,32.09,32.04,32.06,421975.0,31.8404,31.8802,31.8305,31.8503,421975.0
2024-07-05 11:40:00,32.05,32.2,32.04,32.19,608104.0,31.8404,31.9894,31.8305,31.9795,608104.0
2024-07-05 11:45:00,32.2,32.29,32.18,32.24,800068.0,31.9894,32.0788,31.9696,32.0292,800068.0
2024-07-05 11:50:00,32.25,32.33,32.24,32.33,609136.0,32.0391,32.1186,32.0292,32.1186,609136.0
2024-07-05 11:55:00,32.33,32.34,32.18,32.2,685230.0,32.1186,32.1285,31.9696,31.9894,685230.0
2024-07-05 12:00:00,32.18,32.23,32.15,32.18,683909.0,31.9696,32.0192,31.9398,31.9696,683909.0
2024-07-05 12:05:00,32.18,32.26,32.16,32.19,343483.0,31.9696,32.049,31.9497,31.9795,343483.0
2024-07-05 12:10:00,32.19,32.2,32.16,32.18,205326.0,31.9795,31.9894,31.9497,31.9696,205326.0
2024-07-05 12:15:00,32.18,32.21,32.12,32.14,503586.0,31.9696,31.9994,31.91,31.9298,503586.0
2024-07-05 12:20:00,32.13,32.21,32.12,32.18,377961.0,31.9199,31.9994,31.91,31.9696,377961.0
2024-07-05 12:25:00,32.17,32.17,32.06,32.07,383369.0,31.9596,31.9596,31.8503,31.8603,383369.0
2024-07-05 12:30:00,32.07,32.07,32.01,32.01,217325.0,31.8603,31.8603,31.8007,31.8007,217325.0
2024-07-05 12:35:00,32.02,32.02,31.92,31.94,418598.0,31.8106,31.8106,31.7113,31.7311,418598.0
2024-07-05 12:40:00,31.93,31.95,31.87,31.87,180755.0,31.7212,31.7411,31.6616,31.6616,180755.0
2024-07-05 12:45:00,31.87,31.93,31.86,31.91,232173.0,31.6616,31.7212,31.6517,31.7013,232173.0
2024-07-05 12:50:00,31.91,31.93,31.87,31.91,275373.0,31.7013,31.7212,31.6616,31.7013,275373.0
2024-07-05 12:55:00,31.91,31.96,31.86,31.93,362875.0,31.7013,31.751,31.6517,31.7212,362875.0
2024-07-05 13:00:00,31.94,31.94,31.89,31.89,163428.0,31.7311,31.7311,31.6815,31.6815,163428.0
2024-07-05 13:05:00,31.9,31.94,31.83,31.85,317099.0,31.6914,31.7311,31.6219,31.6417,317099.0
2024-07-05 13:10:00,31.84,31.89,31.84,31.89,187954.0,31.6318,31.6815,31.6318,31.6815,187954.0
2024-07-05 13:15:00,31.89,31.89,31.83,31.84,294546.0,31.6815,31.6815,31.6219,31.6318,294546.0
2024-07-05 13:20:00,31.83,31.84,31.8,31.82,285681.0,31.6219,31.6318,31.592,31.6119,285681.0
2024-07-05 13:25:00,31.81,31.89,31.81,31.87,226399.0,31.602,31.6815,31.602,31.6616,226399.0
2024-07-05 13:30:00,31.86,31.94,31.86,31.91,413795.0,31.6517,31.7311,31.6517,31.7013,413795.0
2024-07-05 13:35:00,31.92,31.97,31.9,31.96,192761.0,31.7113,31.7609,31.6914,31.751,192761.0
2024-07-05 13:40:00,31.97,32.0,31.93,31.99,224888.0,31.7609,31.7907,31.7212,31.7808,224888.0
2024-07-05 13:45:00,31.99,32.03,31.98,32.01,295625.0,31.7808,31.8205,31.7709,31.8007,295625.0
2024-07-05 13:50:00,32.01,32.05,32.0,32.05,274180.0,31.8007,31.8404,31.7907,31.8404,274180.0
2024-07-05 13:55:00,32.04,32.06,31.98,31.99,301200.0,31.8305,31.8503,31.7709,31.7808,301200.0
2024-07-05 14:00:00,31.99,32.0,31.92,31.95,205279.0,31.7808,31.7907,31.7113,31.7411,205279.0
2024-07-05 14:05:00,31.95,31.97,31.94,31.94,144964.0,31.7411,31.7609,31.7311,31.7311,144964.0
2024-07-05 14:10:00,31.95,31.95,31.88,31.9,343603.0,31.7411,31.7411,31.6715,31.6914,343603.0
2024-07-05 14:15:00,31.9,31.93,31.87,31.92,218579.0,31.6914,31.7212,31.6616,31.7113,218579.0
2024-07-05 14:20:00,31.92,31.92,31.84,31.85,272472.0,31.7113,31.7113,31.6318,31.6417,272472.0
2024-07-05 14:25:00,31.84,31.89,31.82,31.88,469949.0,31.6318,31.6815,31.6119,31.6715,469949.0
2024-07-05 14:30:00,31.88,31.89,31.83,31.88,225542.0,31.6715,31.6815,31.6219,31.6715,225542.0
2024-07-05 14:35:00,31.88,31.9,31.87,31.89,169837.0,31.6715,31.6914,31.6616,31.6815,169837.0
2024-07-05 14:40:00,31.89,31.91,31.87,31.91,181590.0,31.6815,31.7013,31.6616,31.7013,181590.0
2024-07-05 14:45:00,31.91,31.91,31.87,31.89,160091.0,31.7013,31.7013,31.6616,31.6815,160091.0
2024-07-05 14:50:00,31.89,31.94,31.88,31.92,257402.0,31.6815,31.7311,31.6715,31.7113,257402.0
2024-07-05 14:55:00,31.92,31.92,31.88,31.91,180572.0,31.7113,31.7113,31.6715,31.7013,180572.0
2024-07-05 15:00:00,31.91,31.93,31.89,31.93,201766.0,31.7013,31.7212,31.6815,31.7212,201766.0
2024-07-05 15:05:00,31.93,31.99,31.92,31.96,249469.0,31.7212,31.7808,31.7113,31.751,249469.0
2024-07-05 15:10:00,31.96,31.99,31.95,31.97,207735.0,31.751,31.7808,31.7411,31.7609,207735.0
2024-07-05 15:15:00,31.98,31.98,31.94,31.95,232531.0,31.7709,31.7709,31.7311,31.7411,232531.0
2024-07-05 15:20:00,31.95,32.0,31.94,31.97,267066.0,31.7411,31.7907,31.7311,31.7609,267066.0
2024-07-05 15:25:00,31.98,31.98,31.93,31.94,201488.0,31.7709,31.7709,31.7212,31.7311,201488.0
2024-07-05 15:30:00,31.94,32.0,31.93,32.0,295523.0,31.7311,31.7907,31.7212,31.7907,295523.0
2024-07-05 15:35:00,32.0,32.06,31.98,32.05,484947.0,31.7907,31.8503,31.7709,31.8404,484947.0
2024-07-05 15:40:00,32.05,32.07,32.01,32.06,591638.0,31.8404,31.8603,31.8007,31.8503,591638.0
2024-07-05 15:45:00,32.05,32.07,31.99,32.02,623382.0,31.8404,31.8603,31.7808,31.8106,623382.0
2024-07-05 15:50:00,32.01,32.06,31.88,32.04,1627768.0,31.8007,31.8503,31.6715,31.8305,1627768.0
2024-07-05 15:55:00,32.04,32.06,31.97,32.0,2413226.0,31.8305,31.8503,31.7609,31.7907,2413226.0
2024-07-08 09:30:00,33.03,33.36,32.82,33.24,3716683.0,32.814,33.1418,32.6054,33.0226,3716683.0
2024-07-08 09:35:00,33.25,33.47,33.15,33.41,2273825.0,33.0326,33.2511,32.9332,33.1915,2273825.0
2024-07-08 09:40:00,33.41,33.85,33.41,33.83,2719495.0,33.1915,33.6286,33.1915,33.6088,2719495.0
2024-07-08 09:45:00,33.84,33.97,33.73,33.76,2534749.0,33.6187,33.7479,33.5094,33.5392,2534749.0
2024-07-08 09:50:00,33.75,33.76,33.37,33.47,1802543.0,33.5293,33.5392,33.1518,33.2511,1802543.0
2024-07-08 09:55:00,33.46,33.79,33.46,33.68,1430390.0,33.2412,33.569,33.2412,33.4598,1430390.0
2024-07-08 10:00:00,33.68,33.68,33.41,33.41,962675.0,33.4598,33.4598,33.1915,33.1915,962675.0
2024-07-08 10:05:00,33.41,33.43,33.26,33.34,1257715.0,33.1915,33.2114,33.0425,33.122,1257715.0
2024-07-08 10:10:00,33.34,33.46,33.31,33.37,829441.0,33.122,33.2412,33.0922,33.1518,829441.0
2024-07-08 10:15:00,33.38,33.55,33.3,33.45,1031020.0,33.1617,33.3306,33.0822,33.2313,1031020.0
2024-07-08 10:20:00,33.45,33.55,33.4,33.55,923801.0,33.2313,33.3306,33.1816,33.3306,923801.0
2024-07-08 10:25:00,33.55,33.73,33.54,33.61,1269921.0,33.3306,33.5094,33.3207,33.3902,1269921.0
2024-07-08 10:30:00,33.6,33.64,33.53,33.57,736223.0,33.3803,33.42,33.3107,33.3505,736223.0
2024-07-08 10:35:00,33.56,33.58,33.42,33.45,761566.0,33.3405,33.3604,33.2015,33.2313,761566.0
2024-07-08 10:40:00,33.45,33.73,33.44,33.61,892120.0,33.2313,33.5094,33.2213,33.3902,892120.0
2024-07-08 10:45:00,33.61,33.64,33.51,33.61,598637.0,33.3902,33.42,33.2909,33.3902,598637.0
2024-07-08 10:50:00,33.6,33.62,33.52,33.56,393106.0,33.3803,33.4001,33.3008,33.3405,393106.0
2024-07-08 10:55:00,33.56,33.56,33.41,33.43,547558.0,33.3405,33.3405,33.1915,33.2114,547558.0
2024-07-08 11:00:00,33.43,33.47,33.4,33.47,617550.0,33.2114,33.2511,33.1816,33.2511,617550.0
2024-07-08 11:05:00,33.47,33.65,33.42,33.59,902065.0,33.2511,33.43,33.2015,33.3703,902065.0
2024-07-08 11:10:00,33.59,33.6,33.47,33.52,447226.0,33.3703,33.3803,33.2511,33.3008,447226.0
2024-07-08 11:15:00,33.52,33.52,33.36,33.47,580518.0,33.3008,33.3008,33.1418,33.2511,580518.0
2024-07-08 11:20:00,33.47,33.49,33.44,33.47,394319.0,33.2511,33.271,33.2213,33.2511,394319.0
2024-07-08 11:25:00,33.47,33.53,33.37,33.38,698523.0,33.2511,33.3107,33.1518,33.1617,698523.0
2024-07-08 11:30:00,33.38,33.4,33.15,33.16,1108687.0,33.1617,33.1816,32.9332,32.9432,1108687.0
2024-07-08 11:35:00,33.16,33.27,33.12,33.23,704302.0,32.9432,33.0524,32.9034,33.0127,704302.0
2024-07-08 11:40:00,33.23,33.35,33.15,33.34,797445.0,33.0127,33.1319,32.9332,33.122,797445.0
2024-07-08 11:45:00,33.34,33.38,33.2,33.22,503517.0,33.122,33.1617,32.9829,33.0028,503517.0
2024-07-08 11:50:00,33.22,33.39,33.21,33.39,374531.0,33.0028,33.1717,32.9928,33.1717,374531.0
2024-07-08 11:55:00,33.39,33.42,33.34,33.41,480576.0,33.1717,33.2015,33.122,33.1915,480576.0
2024-07-08 12:00:00,33.4,33.49,33.39,33.45,396899.0,33.1816,33.271,33.1717,33.2313,396899.0
2024-07-08 12:05:00,33.45,33.53,33.42,33.46,519467.0,33.2313,33.3107,33.2015,33.2412,519467.0
2024-07-08 12:10:00,33.46,33.46,33.41,33.42,346124.0,33.2412,33.2412,33.1915,33.2015,346124.0
2024-07-08 12:15:00,33.41,33.42,33.37,33.41,356240.0,33.1915,33.2015,33.1518,33.1915,356240.0
2024-07-08 12:20:00,33.4,33.45,33.4,33.44,217944.0,33.1816,33.2313,33.1816,33.2213,217944.0
2024-07-08 12:25:00,33.44,33.47,33.4,33.4,340610.0,33.2213,33.2511,33.1816,33.1816,340610.0
2024-07-08 12:30:00,33.41,33.51,33.34,33.51,369642.0,33.1915,33.2909,33.122,33.2909,369642.0
2024-07-08 12:35:00,33.51,33.52,33.46,33.47,452913.0,33.2909,33.3008,33.2412,33.2511,452913.0
2024-07-08 12:40:00,33.47,33.55,33.46,33.55,436181.0,33.2511,33.3306,33.2412,33.3306,436181.0
2024-07-08 12:45:00,33.54,33.6,33.46,33.5,460896.0,33.3207,33.3803,33.2412,33.2809,460896.0
2024-07-08 12:50:00,33.5,33.58,33.49,33.56,281316.0,33.2809,33.3604,33.271,33.3405,281316.0
2024-07-08 12:55:00,33.57,33.58,33.52,33.55,330335.0,33.3505,33.3604,33.3008,33.3306,330335.0
2024-07-08 13:00:00,33.55,33.57,33.51,33.55,343301.0,33.3306,33.3505,33.2909,33.3306,343301.0
2024-07-08 13:05:00,33.55,33.6,33.53,33.59,245778.0,33.3306,33.3803,33.3107,33.3703,245778.0
2024-07-08 13:10:00,33.59,33.62,33.55,33.59,450029.0,33.3703,33.4001,33.3306,33.3703,450029.0
2024-07-08 13:15:00,33.59,33.63,33.55,33.62,501429.0,33.3703,33.4101,33.3306,33.4001,501429.0
2024-07-08 13:20:00,33.61,33.72,33.61,33.7,659744.0,33.3902,33.4995,33.3902,33.4796,659744.0
2024-07-08 13:25:00,33.7,33.83,33.68,33.76,1130245.0,33.4796,33.6088,33.4598,33.5392,1130245.0
2024-07-08 13:30:00,33.76,33.81,33.71,33.79,469525.0,33.5392,33.5889,33.4896,33.569,469525.0
2024-07-08 13:35:00,33.79,33.89,33.77,33.89,530106.0,33.569,33.6684,33.5492,33.6684,530106.0
2024-07-08 13:40:00,33.88,33.9,33.73,33.73,547918.0,33.6584,33.6783,33.5094,33.5094,547918.0
2024-07-08 13:45:00,33.73,33.74,33.66,33.74,493210.0,33.5094,33.5194,33.4399,33.5194,493210.0
2024-07-08 13:50:00,33.74,33.8,33.73,33.78,331028.0,33.5194,33.579,33.5094,33.5591,331028.0
2024-07-08 13:55:00,33.78,33.79,33.71,33.73,348288.0,33.5591,33.569,33.4896,33.5094,348288.0
2024-07-08 14:00:00,33.73,33.79,33.68,33.78,433027.0,33.5094,33.569,33.4598,33.5591,433027.0
2024-07-08 14:05:00,33.77,33.77,33.64,33.69,356478.0,33.5492,33.5492,33.42,33.4697,356478.0
2024-07-08 14:10:00,33.69,33.76,33.68,33.73,306121.0,33.4697,33.5392,33.4598,33.5094,306121.0
2024-07-08 14:15:00,33.74,33.8,33.73,33.79,368224.0,33.5194,33.579,33.5094,33.569,368224.0
2024-07-08 14:20:00,33.78,33.83,33.77,33.79,489363.0,33.5591,33.6088,33.5492,33.569,489363.0
2024-07-08 14:25:00,33.79,33.83,33.77,33.82,336892.0,33.569,33.6088,33.5492,33.5988,336892.0
2024-07-08 14:30:00,33.82,33.82,33.76,33.78,388897.0,33.5988,33.5988,33.5392,33.5591,388897.0
2024-07-08 14:35:00,33.77,33.82,33.75,33.76,524850.0,33.5492,33.5988,33.5293,33.5392,524850.0
2024-07-08 14:40:00,33.75,33.79,33.68,33.69,310089.0,33.5293,33.569,33.4598,33.4697,310089.0
2024-07-08 14:45:00,33.68,33.77,33.65,33.76,477736.0,33.4598,33.5492,33.43,33.5392,477736.0
2024-07-08 14:50:00,33.76,33.77,33.68,33.69,273036.0,33.5392,33.5492,33.4598,33.4697,273036.0
2024-07-08 14:55:00,33.69,33.84,33.67,33.83,916736.0,33.4697,33.6187,33.4498,33.6088,916736.0
2024-07-08 15:00:00,33.83,33.89,33.82,33.89,535113.0,33.6088,33.6684,33.5988,33.6684,535113.0
2024-07-08 15:05:00,33.89,34.04,33.87,34.03,1418679.0,33.6684,33.8174,33.6485,33.8075,1418679.0
2024-07-08 15:10:00,34.02,34.06,33.9,33.98,908913.0,33.7975,33.8373,33.6783,33.7578,908913.0
2024-07-08 15:15:00,33.97,34.02,33.87,33.93,698037.0,33.7479,33.7975,33.6485,33.7081,698037.0
2024-07-08 15:20:00,33.93,34.0,33.9,33.91,635383.0,33.7081,33.7777,33.6783,33.6883,635383.0
2024-07-08 15:25:00,33.91,33.92,33.83,33.88,576900.0,33.6883,33.6982,33.6088,33.6584,576900.0
2024-07-08 15:30:00,33.88,33.94,33.86,33.9,701993.0,33.6584,33.7181,33.6386,33.6783,701993.0
2024-07-08 15:35:00,33.9,33.96,33.89,33.95,690263.0,33.6783,33.7379,33.6684,33.728,690263.0
2024-07-08 15:40:00,33.95,33.97,33.85,33.91,672012.0,33.728,33.7479,33.6286,33.6883,672012.0
2024-07-08 15:45:00,33.91,33.99,33.9,33.98,819875.0,33.6883,33.7677,33.6783,33.7578,819875.0
2024-07-08 15:50:00,33.99,34.09,33.96,34.01,2040136.0,33.7677,33.8671,33.7379,33.7876,2040136.0
2024-07-08 15:55:00,34.02,34.04,33.96,34.0,3313128.0,33.7975,33.8174,33.7379,33.7777,3313128.0
2024-07-09 09:30:00,35.02,35.22,34.8,35.09,5850949.0,34.791,34.9897,34.5724,34.8605,5850949.0
2024-07-09 09:35:00,35.1,35.1,34.51,34.56,3079158.0,34.8705,34.8705,34.2843,34.334,3079158.0
2024-07-09 09:40:00,34.57,34.73,34.46,34.64,1989014.0,34.3439,34.5029,34.2347,34.4135,1989014.0
2024-07-09 09:45:00,34.66,34.67,34.23,34.33,2462944.0,34.4333,34.4433,34.0062,34.1055,2462944.0
2024-07-09 09:50:00,34.33,34.33,34.02,34.16,2203559.0,34.1055,34.1055,33.7975,33.9366,2203559.0
2024-07-09 09:55:00,34.16,34.27,34.1,34.12,1445703.0,33.9366,34.0459,33.877,33.8969,1445703.0
2024-07-09 10:00:00,34.12,34.19,33.96,34.07,1964297.0,33.8969,33.9664,33.7379,33.8472,1964297.0
2024-07-09 10:05:00,34.07,34.07,33.76,33.78,1986092.0,33.8472,33.8472,33.5392,33.5591,1986092.0
2024-07-09 10:10:00,33.78,33.98,33.72,33.93,1769265.0,33.5591,33.7578,33.4995,33.7081,1769265.0
2024-07-09 10:15:00,33.94,33.95,33.85,33.88,898673.0,33.7181,33.728,33.6286,33.6584,898673.0
2024-07-09 10:20:00,33.88,34.06,33.88,33.93,1463810.0,33.6584,33.8373,33.6584,33.7081,1463810.0
2024-07-09 10:25:00,33.93,33.95,33.84,33.84,968689.0,33.7081,33.728,33.6187,33.6187,968689.0
2024-07-09 10:30:00,33.84,33.99,33.81,33.97,817015.0,33.6187,33.7677,33.5889,33.7479,817015.0
2024-07-09 10:35:00,33.98,34.05,33.97,34.02,818156.0,33.7578,33.8273,33.7479,33.7975,818156.0
2024-07-09 10:40:00,34.02,34.12,33.98,34.09,1059372.0,33.7975,33.8969,33.7578,33.8671,1059372.0
2024-07-09 10:45:00,34.09,34.13,34.0,34.05,820691.0,33.8671,33.9068,33.7777,33.8273,820691.0
2024-07-09 10:50:00,34.05,34.22,34.02,34.2,1046001.0,33.8273,33.9962,33.7975,33.9764,1046001.0
2024-07-09 10:55:00,34.2,34.25,34.08,34.09,1153586.0,33.9764,34.026,33.8571,33.8671,1153586.0
2024-07-09 11:00:00,34.09,34.1,33.95,34.01,839885.0,33.8671,33.877,33.728,33.7876,839885.0
2024-07-09 11:05:00,34.0,34.08,33.96,34.08,630264.0,33.7777,33.8571,33.7379,33.8571,630264.0
2024-07-09 11:10:00,34.08,34.08,33.99,34.02,507605.0,33.8571,33.8571,33.7677,33.7975,507605.0
2024-07-09 11:15:00,34.02,34.02,33.9,33.91,615336.0,33.7975,33.7975,33.6783,33.6883,615336.0
2024-07-09 11:20:00,33.91,33.96,33.88,33.91,625245.0,33.6883,33.7379,33.6584,33.6883,625245.0
2024-07-09 11:25:00,33.91,33.92,33.85,33.9,555829.0,33.6883,33.6982,33.6286,33.6783,555829.0
2024-07-09 11:30:00,33.9,33.95,33.83,33.93,448519.0,33.6783,33.728,33.6088,33.7081,448519.0
2024-07-09 11:35:00,33.93,33.93,33.89,33.91,401112.0,33.7081,33.7081,33.6684,33.6883,401112.0
2024-07-09 11:40:00,33.91,34.12,33.91,34.09,778302.0,33.6883,33.8969,33.6883,33.8671,778302.0
2024-07-09 11:45:00,34.09,34.12,34.01,34.05,453814.0,33.8671,33.8969,33.7876,33.8273,453814.0
2024-07-09 11:50:00,34.05,34.09,33.94,33.98,428254.0,33.8273,33.8671,33.7181,33.7578,428254.0
2024-07-09 11:55:00,33.98,34.06,33.97,34.03,446562.0,33.7578,33.8373,33.7479,33.8075,446562.0
2024-07-09 12:00:00,34.04,34.04,33.94,33.96,333289.0,33.8174,33.8174,33.7181,33.7379,333289.0
2024-07-09 12:05:00,33.97,34.11,33.96,34.09,733914.0,33.7479,33.8869,33.7379,33.8671,733914.0
2024-07-09 12:10:00,34.1,34.18,34.03,34.03,933865.0,33.877,33.9565,33.8075,33.8075,933865.0
2024-07-09 12:15:00,34.03,34.04,33.94,34.02,583007.0,33.8075,33.8174,33.7181,33.7975,583007.0
2024-07-09 12:20:00,34.02,34.07,34.0,34.07,417067.0,33.7975,33.8472,33.7777,33.8472,417067.0
2024-07-09 12:25:00,34.07,34.08,33.91,33.95,631768.0,33.8472,33.8571,33.6883,33.728,631768.0
2024-07-09 12:30:00,33.94,33.96,33.83,33.87,493117.0,33.7181,33.7379,33.6088,33.6485,493117.0
2024-07-09 12:35:00,33.87,34.01,33.85,33.9,485870.0,33.6485,33.7876,33.6286,33.6783,485870.0
2024-07-09 12:40:00,33.91,33.99,33.89,33.95,458331.0,33.6883,33.7677,33.6684,33.728,458331.0
2024-07-09 12:45:00,33.95,34.02,33.89,34.0,407476.0,33.728,33.7975,33.6684,33.7777,407476.0
2024-07-09 12:50:00,34.0,34.02,33.9,33.93,671466.0,33.7777,33.7975,33.6783,33.7081,671466.0
2024-07-09 12:55:00,33.93,34.0,33.9,33.98,288300.0,33.7081,33.7777,33.6783,33.7578,288300.0
2024-07-09 13:00:00,33.98,34.12,33.97,34.08,677972.0,33.7578,33.8969,33.7479,33.8571,677972.0
2024-07-09 13:05:00,34.08,34.16,34.04,34.16,690687.0,33.8571,33.9366,33.8174,33.9366,690687.0
2024-07-09 13:10:00,34.16,34.2,34.12,34.13,655991.0,33.9366,33.9764,33.8969,33.9068,655991.0
2024-07-09 13:15:00,34.13,34.18,34.09,34.16,1223227.0,33.9068,33.9565,33.8671,33.9366,1223227.0
2024-07-09 13:20:00,34.16,34.24,34.14,34.23,542417.0,33.9366,34.0161,33.9167,34.0062,542417.0
2024-07-09 13:25:00,34.23,34.25,34.19,34.23,502552.0,34.0062,34.026,33.9664,34.0062,502552.0
2024-07-09 13:30:00,34.23,34.42,34.23,34.36,752951.0,34.0062,34.1949,34.0062,34.1353,752951.0
2024-07-09 13:35:00,34.36,34.45,34.35,34.43,939003.0,34.1353,34.2247,34.1254,34.2048,939003.0
2024-07-09 13:40:00,34.43,34.56,34.42,34.55,1494427.0,34.2048,34.334,34.1949,34.3241,1494427.0
2024-07-09 13:45:00,34.55,34.59,34.48,34.53,1061689.0,34.3241,34.3638,34.2545,34.3042,1061689.0
2024-07-09 13:50:00,34.53,34.55,34.35,34.47,767964.0,34.3042,34.3241,34.1254,34.2446,767964.0
2024-07-09 13:55:00,34.47,34.55,34.46,34.48,707025.0,34.2446,34.3241,34.2347,34.2545,707025.0
2024-07-09 14:00:00,34.48,34.6,34.42,34.5,987512.0,34.2545,34.3737,34.1949,34.2744,987512.0
2024-07-09 14:05:00,34.51,34.58,34.49,34.53,625654.0,34.2843,34.3539,34.2645,34.3042,625654.0
2024-07-09 14:10:00,34.52,34.53,34.4,34.41,711051.0,34.2943,34.3042,34.175,34.185,711051.0
2024-07-09 14:15:00,34.42,34.5,34.41,34.48,336933.0,34.1949,34.2744,34.185,34.2545,336933.0
2024-07-09 14:20:00,34.48,34.53,34.42,34.47,412450.0,34.2545,34.3042,34.1949,34.2446,412450.0
2024-07-09 14:25:00,34.48,34.53,34.42,34.43,366647.0,34.2545,34.3042,34.1949,34.2048,366647.0
2024-07-09 14:30:00,34.43,34.49,34.4,34.47,404725.0,34.2048,34.2645,34.175,34.2446,404725.0
2024-07-09 14:35:00,34.47,34.52,34.45,34.45,370986.0,34.2446,34.2943,34.2247,34.2247,370986.0
2024-07-09 14:40:00,34.45,34.5,34.38,34.43,412353.0,34.2247,34.2744,34.1552,34.2048,412353.0
2024-07-09 14:45:00,34.43,34.53,34.42,34.52,716469.0,34.2048,34.3042,34.1949,34.2943,716469.0
2024-07-09 14:50:00,34.52,34.53,34.42,34.51,307139.0,34.2943,34.3042,34.1949,34.2843,307139.0
2024-07-09 14:55:00,34.52,34.56,34.49,34.55,739317.0,34.2943,34.334,34.2645,34.3241,739317.0
2024-07-09 15:00:00,34.55,34.64,34.55,34.64,547762.0,34.3241,34.4135,34.3241,34.4135,547762.0
2024-07-09 15:05:00,34.64,34.64,34.56,34.57,536209.0,34.4135,34.4135,34.334,34.3439,536209.0
2024-07-09 15:10:00,34.57,34.59,34.55,34.57,440226.0,34.3439,34.3638,34.3241,34.3439,440226.0
2024-07-09 15:15:00,34.57,34.59,34.55,34.59,323343.0,34.3439,34.3638,34.3241,34.3638,323343.0
2024-07-09 15:20:00,34.59,34.61,34.5,34.59,665248.0,34.3638,34.3837,34.2744,34.3638,665248.0
2024-07-09 15:25:00,34.59,34.61,34.55,34.58,574908.0,34.3638,34.3837,34.3241,34.3539,574908.0
2024-07-09 15:30:00,34.58,34.67,34.55,34.64,1125155.0,34.3539,34.4433,34.3241,34.4135,1125155.0
2024-07-09 15:35:00,34.64,34.86,34.63,34.83,3091594.0,34.4135,34.632,34.4035,34.6022,3091594.0
2024-07-09 15:40:00,34.83,34.9,34.71,34.73,1590060.0,34.6022,34.6718,34.483,34.5029,1590060.0
2024-07-09 15:45:00,34.73,34.84,34.72,34.73,1041623.0,34.5029,34.6122,34.493,34.5029,1041623.0
2024-07-09 15:50:00,34.73,34.77,34.56,34.61,1963485.0,34.5029,34.5426,34.334,34.3837,1963485.0
2024-07-09 15:55:00,34.61,34.65,34.55,34.59,2940788.0,34.3837,34.4234,34.3241,34.3638,2940788.0
2024-07-10 09:30:00,34.44,34.89,34.43,34.68,2437779.0,34.2148,34.6618,34.2048,34.4532,2437779.0
2024-07-10 09:35:00,34.68,34.74,34.53,34.69,890467.0,34.4532,34.5128,34.3042,34.4631,890467.0
2024-07-10 09:40:00,34.69,34.69,34.5,34.5,804172.0,34.4631,34.4631,34.2744,34.2744,804172.0
2024-07-10 09:45:00,34.51,34.66,34.46,34.55,714442.0,34.2843,34.4333,34.2347,34.3241,714442.0
2024-07-10 09:50:00,34.54,34.55,34.36,34.41,901250.0,34.3141,34.3241,34.1353,34.185,901250.0
2024-07-10 09:55:00,34.41,34.41,34.13,34.26,1159155.0,34.185,34.185,33.9068,34.036,1159155.0
2024-07-10 10:00:00,34.26,34.39,34.25,34.38,604023.0,34.036,34.1651,34.026,34.1552,604023.0
2024-07-10 10:05:00,34.38,34.41,34.28,34.38,634506.0,34.1552,34.185,34.0558,34.1552,634506.0
2024-07-10 10:10:00,34.38,34.48,34.33,34.45,572289.0,34.1552,34.2545,34.1055,34.2247,572289.0
2024-07-10 10:15:00,34.45,34.48,34.36,34.46,523511.0,34.2247,34.2545,34.1353,34.2347,523511.0
2024-07-10 10:20:00,34.45,34.64,34.45,34.63,731903.0,34.2247,34.4135,34.2247,34.4035,731903.0
2024-07-10 10:25:00,34.63,34.77,34.62,34.69,964072.0,34.4035,34.5426,34.3936,34.4631,964072.0
2024-07-10 10:30:00,34.7,34.7,34.55,34.57,635920.0,34.4731,34.4731,34.3241,34.3439,635920.0
2024-07-10 10:35:00,34.56,34.59,34.46,34.47,480230.0,34.334,34.3638,34.2347,34.2446,480230.0
2024-07-10 10:40:00,34.47,34.61,34.46,34.54,474203.0,34.2446,34.3837,34.2347,34.3141,474203.0
2024-07-10 10:45:00,34.55,34.65,34.54,34.63,291504.0,34.3241,34.4234,34.3141,34.4035,291504.0
2024-07-10 10:50:00,34.63,34.67,34.54,34.66,424472.0,34.4035,34.4433,34.3141,34.4333,424472.0
2024-07-10 10:55:00,34.65,34.66,34.58,34.63,317459.0,34.4234,34.4333,34.3539,34.4035,317459.0
2024-07-10 11:00:00,34.62,34.68,34.56,34.68,380117.0,34.3936,34.4532,34.334,34.4532,380117.0
2024-07-10 11:05:00,34.67,34.76,34.64,34.76,381998.0,34.4433,34.5327,34.4135,34.5327,381998.0
2024-07-10 11:10:00,34.76,34.8,34.64,34.66,493278.0,34.5327,34.5724,34.4135,34.4333,493278.0
2024-07-10 11:15:00,34.66,34.71,34.62,34.62,353616.0,34.4333,34.483,34.3936,34.3936,353616.0
2024-07-10 11:20:00,34.62,34.63,34.56,34.62,365433.0,34.3936,34.4035,34.334,34.3936,365433.0
2024-07-10 11:25:00,34.62,34.64,34.6,34.62,253026.0,34.3936,34.4135,34.3737,34.3936,253026.0
2024-07-10 11:30:00,34.63,34.67,34.56,34.65,429330.0,34.4035,34.4433,34.334,34.4234,429330.0
2024-07-10 11:35:00,34.65,34.67,34.49,34.49,316376.0,34.4234,34.4433,34.2645,34.2645,316376.0
2024-07-10 11:40:00,34.5,34.56,34.46,34.55,348655.0,34.2744,34.334,34.2347,34.3241,348655.0
2024-07-10 11:45:00,34.54,34.64,34.54,34.64,255103.0,34.3141,34.4135,34.3141,34.4135,255103.0
2024-07-10 11:50:00,34.64,34.7,34.61,34.63,300440.0,34.4135,34.4731,34.3837,34.4035,300440.0
2024-07-10 11:55:00,34.63,34.64,34.58,34.59,233579.0,34.4035,34.4135,34.3539,34.3638,233579.0
2024-07-10 12:00:00,34.59,34.62,34.56,34.59,265493.0,34.3638,34.3936,34.334,34.3638,265493.0
2024-07-10 12:05:00,34.59,34.64,34.54,34.56,195659.0,34.3638,34.4135,34.3141,34.334,195659.0
2024-07-10 12:10:00,34.55,34.58,34.5,34.51,266870.0,34.3241,34.3539,34.2744,34.2843,266870.0
2024-07-10 12:15:00,34.52,34.53,34.47,34.52,381063.0,34.2943,34.3042,34.2446,34.2943,381063.0
2024-07-10 12:20:00,34.52,34.57,34.51,34.57,324108.0,34.2943,34.3439,34.2843,34.3439,324108.0
2024-07-10 12:25:00,34.57,34.57,34.53,34.56,221898.0,34.3439,34.3439,34.3042,34.334,221898.0
2024-07-10 12:30:00,34.57,34.64,34.55,34.59,313012.0,34.3439,34.4135,34.3241,34.3638,313012.0
2024-07-10 12:35:00,34.59,34.65,34.57,34.65,267423.0,34.3638,34.4234,34.3439,34.4234,267423.0
2024-07-10 12:40:00,34.65,34.71,34.65,34.7,400543.0,34.4234,34.483,34.4234,34.4731,400543.0
2024-07-10 12:45:00,34.7,34.71,34.63,34.64,343104.0,34.4731,34.483,34.4035,34.4135,343104.0
2024-07-10 12:50:00,34.63,34.66,34.58,34.59,280904.0,34.4035,34.4333,34.3539,34.3638,280904.0
2024-07-10 12:55:00,34.59,34.69,34.59,34.68,151111.0,34.3638,34.4631,34.3638,34.4532,151111.0
2024-07-10 13:00:00,34.68,34.69,34.65,34.66,182549.0,34.4532,34.4631,34.4234,34.4333,182549.0
2024-07-10 13:05:00,34.66,34.7,34.63,34.69,280687.0,34.4333,34.4731,34.4035,34.4631,280687.0
2024-07-10 13:10:00,34.69,34.74,34.63,34.7,354169.0,34.4631,34.5128,34.4035,34.4731,354169.0
2024-07-10 13:15:00,34.7,34.72,34.64,34.65,148926.0,34.4731,34.493,34.4135,34.4234,148926.0
2024-07-10 13:20:00,34.65,34.67,34.59,34.59,239500.0,34.4234,34.4433,34.3638,34.3638,239500.0
2024-07-10 13:25:00,34.6,34.65,34.59,34.64,198594.0,34.3737,34.4234,34.3638,34.4135,198594.0
2024-07-10 13:30:00,34.64,34.67,34.6,34.62,241229.0,34.4135,34.4433,34.3737,34.3936,241229.0
2024-07-10 13:35:00,34.61,34.67,34.6,34.66,163224.0,34.3837,34.4433,34.3737,34.4333,163224.0
2024-07-10 13:40:00,34.66,34.7,34.63,34.66,257324.0,34.4333,34.4731,34.4035,34.4333,257324.0
2024-07-10 13:45:00,34.67,34.7,34.65,34.67,196978.0,34.4433,34.4731,34.4234,34.4433,196978.0
2024-07-10 13:50:00,34.66,34.69,34.64,34.66,149204.0,34.4333,34.4631,34.4135,34.4333,149204.0
2024-07-10 13:55:00,34.66,34.68,34.62,34.64,222768.0,34.4333,34.4532,34.3936,34.4135,222768.0
2024-07-10 14:00:00,34.64,34.7,34.62,34.69,293193.0,34.4135,34.4731,34.3936,34.4631,293193.0
2024-07-10 14:05:00,34.69,34.7,34.66,34.66,214060.0,34.4631,34.4731,34.4333,34.4333,214060.0
2024-07-10 14:10:00,34.66,34.72,34.65,34.7,310765.0,34.4333,34.493,34.4234,34.4731,310765.0
2024-07-10 14:15:00,34.7,34.72,34.69,34.69,305472.0,34.4731,34.493,34.4631,34.4631,305472.0
2024-07-10 14:20:00,34.69,34.71,34.66,34.68,224549.0,34.4631,34.483,34.4333,34.4532,224549.0
2024-07-10 14:25:00,34.68,34.7,34.67,34.69,142155.0,34.4532,34.4731,34.4433,34.4631,142155.0
2024-07-10 14:30:00,34.68,34.72,34.68,34.7,247351.0,34.4532,34.493,34.4532,34.4731,247351.0
2024-07-10 14:35:00,34.7,34.72,34.7,34.7,182218.0,34.4731,34.493,34.4731,34.4731,182218.0
2024-07-10 14:40:00,34.7,34.76,34.67,34.76,633100.0,34.4731,34.5327,34.4433,34.5327,633100.0
2024-07-10 14:45:00,34.75,34.84,34.75,34.83,380185.0,34.5228,34.6122,34.5228,34.6022,380185.0
2024-07-10 14:50:00,34.84,34.86,34.83,34.84,249294.0,34.6122,34.632,34.6022,34.6122,249294.0
2024-07-10 14:55:00,34.84,34.85,34.75,34.78,302953.0,34.6122,34.6221,34.5228,34.5526,302953.0
2024-07-10 15:00:00,34.77,34.77,34.72,34.75,334757.0,34.5426,34.5426,34.493,34.5228,334757.0
2024-07-10 15:05:00,34.75,34.77,34.71,34.77,252689.0,34.5228,34.5426,34.483,34.5426,252689.0
2024-07-10 15:10:00,34.77,34.77,34.66,34.67,330071.0,34.5426,34.5426,34.4333,34.4433,330071.0
2024-07-10 15:15:00,34.66,34.69,34.64,34.66,336927.0,34.4333,34.4631,34.4135,34.4333,336927.0
2024-07-10 15:20:00,34.66,34.67,34.58,34.59,323260.0,34.4333,34.4433,34.3539,34.3638,323260.0
2024-07-10 15:25:00,34.59,34.67,34.59,34.66,607278.0,34.3638,34.4433,34.3638,34.4333,607278.0
2024-07-10 15:30:00,34.66,34.75,34.61,34.74,661362.0,34.4333,34.5228,34.3837,34.5128,661362.0
2024-07-10 15:35:00,34.75,34.8,34.73,34.8,454821.0,34.5228,34.5724,34.5029,34.5724,454821.0
2024-07-10 15:40:00,34.8,34.83,34.78,34.8,450481.0,34.5724,34.6022,34.5526,34.5724,450481.0
2024-07-10 15:45:00,34.8,34.89,34.8,34.89,1017382.0,34.5724,34.6618,34.5724,34.6618,1017382.0
2024-07-10 15:50:00,34.89,34.97,34.86,34.87,2048101.0,34.6618,34.7413,34.632,34.642,2048101.0
2024-07-10 15:55:00,34.87,34.94,34.85,34.85,1810930.0,34.642,34.7115,34.6221,34.6221,1810930.0
2024-07-11 09:30:00,35.02,35.15,34.67,34.72,1395731.0,34.791,34.9201,34.4433,34.493,1395731.0
2024-07-11 09:35:00,34.71,34.83,34.61,34.64,751564.0,34.483,34.6022,34.3837,34.4135,751564.0
2024-07-11 09:40:00,34.64,34.71,34.47,34.69,1053225.0,34.4135,34.483,34.2446,34.4631,1053225.0
2024-07-11 09:45:00,34.69,34.72,34.62,34.67,355385.0,34.4631,34.493,34.3936,34.4433,355385.0
2024-07-11 09:50:00,34.67,34.74,34.45,34.47,564035.0,34.4433,34.5128,34.2247,34.2446,564035.0
2024-07-11 09:55:00,34.48,34.54,34.38,34.47,669950.0,34.2545,34.3141,34.1552,34.2446,669950.0
2024-07-11 10:00:00,34.46,34.53,34.45,34.48,579061.0,34.2347,34.3042,34.2247,34.2545,579061.0
2024-07-11 10:05:00,34.47,34.6,34.46,34.56,394601.0,34.2446,34.3737,34.2347,34.334,394601.0
2024-07-11 10:10:00,34.57,34.59,34.31,34.32,724870.0,34.3439,34.3638,34.0856,34.0956,724870.0
2024-07-11 10:15:00,34.33,34.39,34.11,34.13,1285124.0,34.1055,34.1651,33.8869,33.9068,1285124.0
2024-07-11 10:20:00,34.14,34.24,34.1,34.18,817956.0,33.9167,34.0161,33.877,33.9565,817956.0
2024-07-11 10:25:00,34.18,34.3,34.18,34.27,550812.0,33.9565,34.0757,33.9565,34.0459,550812.0
2024-07-11 10:30:00,34.27,34.34,34.24,34.26,315406.0,34.0459,34.1154,34.0161,34.036,315406.0
2024-07-11 10:35:00,34.26,34.29,34.06,34.06,691643.0,34.036,34.0658,33.8373,33.8373,691643.0
2024-07-11 10:40:00,34.06,34.08,34.0,34.02,721240.0,33.8373,33.8571,33.7777,33.7975,721240.0
2024-07-11 10:45:00,34.01,34.04,33.93,33.97,829290.0,33.7876,33.8174,33.7081,33.7479,829290.0
2024-07-11 10:50:00,33.97,34.02,33.89,33.98,676974.0,33.7479,33.7975,33.6684,33.7578,676974.0
2024-07-11 10:55:00,33.98,34.03,33.96,33.98,398877.0,33.7578,33.8075,33.7379,33.7578,398877.0
2024-07-11 11:00:00,33.98,34.02,33.83,33.9,871022.0,33.7578,33.7975,33.6088,33.6783,871022.0
2024-07-11 11:05:00,33.9,34.02,33.89,34.01,495694.0,33.6783,33.7975,33.6684,33.7876,495694.0
2024-07-11 11:10:00,34.02,34.07,33.99,34.05,362927.0,33.7975,33.8472,33.7677,33.8273,362927.0
2024-07-11 11:15:00,34.05,34.05,33.93,34.02,461981.0,33.8273,33.8273,33.7081,33.7975,461981.0
2024-07-11 11:20:00,34.02,34.09,33.91,33.92,388180.0,33.7975,33.8671,33.6883,33.6982,388180.0
2024-07-11 11:25:00,33.93,33.94,33.85,33.89,410494.0,33.7081,33.7181,33.6286,33.6684,410494.0
2024-07-11 11:30:00,33.89,33.9,33.84,33.85,392314.0,33.6684,33.6783,33.6187,33.6286,392314.0
2024-07-11 11:35:00,33.86,33.86,33.68,33.7,1109022.0,33.6386,33.6386,33.4598,33.4796,1109022.0
2024-07-11 11:40:00,33.7,33.87,33.51,33.54,1040069.0,33.4796,33.6485,33.2909,33.3207,1040069.0
2024-07-11 11:45:00,33.55,33.71,33.54,33.67,542374.0,33.3306,33.4896,33.3207,33.4498,542374.0
2024-07-11 11:50:00,33.68,33.7,33.56,33.56,560278.0,33.4598,33.4796,33.3405,33.3405,560278.0
2024-07-11 11:55:00,33.57,33.64,33.47,33.52,731061.0,33.3505,33.42,33.2511,33.3008,731061.0
2024-07-11 12:00:00,33.52,33.58,33.49,33.5,402609.0,33.3008,33.3604,33.271,33.2809,402609.0
2024-07-11 12:05:00,33.5,33.67,33.49,33.66,386876.0,33.2809,33.4498,33.271,33.4399,386876.0
2024-07-11 12:10:00,33.66,33.72,33.65,33.66,339605.0,33.4399,33.4995,33.43,33.4399,339605.0
2024-07-11 12:15:00,33.66,33.67,33.47,33.51,419079.0,33.4399,33.4498,33.2511,33.2909,419079.0
2024-07-11 12:20:00,33.5,33.51,33.41,33.47,573148.0,33.2809,33.2909,33.1915,33.2511,573148.0
2024-07-11 12:25:00,33.46,33.6,33.46,33.59,253110.0,33.2412,33.3803,33.2412,33.3703,253110.0
2024-07-11 12:30:00,33.59,33.66,33.58,33.64,230058.0,33.3703,33.4399,33.3604,33.42,230058.0
2024-07-11 12:35:00,33.65,33.67,33.59,33.61,298392.0,33.43,33.4498,33.3703,33.3902,298392.0
2024-07-11 12:40:00,33.61,33.61,33.56,33.58,277045.0,33.3902,33.3902,33.3405,33.3604,277045.0
2024-07-11 12:45:00,33.59,33.59,33.41,33.41,438181.0,33.3703,33.3703,33.1915,33.1915,438181.0
2024-07-11 12:50:00,33.41,33.44,33.37,33.41,414140.0,33.1915,33.2213,33.1518,33.1915,414140.0
2024-07-11 12:55:00,33.41,33.44,33.37,33.38,321728.0,33.1915,33.2213,33.1518,33.1617,321728.0
2024-07-11 13:00:00,33.39,33.41,33.32,33.33,401432.0,33.1717,33.1915,33.1021,33.112,401432.0
2024-07-11 13:05:00,33.34,33.46,33.32,33.38,563685.0,33.122,33.2412,33.1021,33.1617,563685.0
2024-07-11 13:10:00,33.38,33.49,33.35,33.47,479905.0,33.1617,33.271,33.1319,33.2511,479905.0
2024-07-11 13:15:00,33.46,33.48,33.44,33.45,254403.0,33.2412,33.2611,33.2213,33.2313,254403.0
2024-07-11 13:20:00,33.45,33.47,33.41,33.44,231465.0,33.2313,33.2511,33.1915,33.2213,231465.0
2024-07-11 13:25:00,33.43,33.52,33.42,33.52,319622.0,33.2114,33.3008,33.2015,33.3008,319622.0
2024-07-11 13:30:00,33.52,33.52,33.39,33.4,322649.0,33.3008,33.3008,33.1717,33.1816,322649.0
2024-07-11 13:35:00,33.39,33.43,33.35,33.35,238665.0,33.1717,33.2114,33.1319,33.1319,238665.0
2024-07-11 13:40:00,33.36,33.41,33.35,33.39,204957.0,33.1418,33.1915,33.1319,33.1717,204957.0
2024-07-11 13:45:00,33.38,33.41,33.31,33.38,434677.0,33.1617,33.1915,33.0922,33.1617,434677.0
2024-07-11 13:50:00,33.39,33.45,33.36,33.45,240407.0,33.1717,33.2313,33.1418,33.2313,240407.0
2024-07-11 13:55:00,33.45,33.48,33.44,33.44,207339.0,33.2313,33.2611,33.2213,33.2213,207339.0
2024-07-11 14:00:00,33.45,33.46,33.32,33.35,253988.0,33.2313,33.2412,33.1021,33.1319,253988.0
2024-07-11 14:05:00,33.35,33.39,33.33,33.38,190920.0,33.1319,33.1717,33.112,33.1617,190920.0
2024-07-11 14:10:00,33.39,33.4,33.32,33.39,230572.0,33.1717,33.1816,33.1021,33.1717,230572.0
2024-07-11 14:15:00,33.39,33.4,33.36,33.4,204099.0,33.1717,33.1816,33.1418,33.1816,204099.0
2024-07-11 14:20:00,33.4,33.43,33.38,33.41,292331.0,33.1816,33.2114,33.1617,33.1915,292331.0
2024-07-11 14:25:00,33.42,33.44,33.4,33.43,321392.0,33.2015,33.2213,33.1816,33.2114,321392.0
2024-07-11 14:30:00,33.44,33.5,33.42,33.47,358736.0,33.2213,33.2809,33.2015,33.2511,358736.0
2024-07-11 14:35:00,33.46,33.51,33.43,33.47,364943.0,33.2412,33.2909,33.2114,33.2511,364943.0
2024-07-11 14:40:00,33.47,33.48,33.41,33.41,325930.0,33.2511,33.2611,33.1915,33.1915,325930.0
2024-07-11 14:45:00,33.41,33.44,33.36,33.37,283117.0,33.1915,33.2213,33.1418,33.1518,283117.0
2024-07-11 14:50:00,33.38,33.43,33.35,33.37,303840.0,33.1617,33.2114,33.1319,33.1518,303840.0
2024-07-11 14:55:00,33.37,33.43,33.36,33.41,363118.0,33.1518,33.2114,33.1418,33.1915,363118.0
2024-07-11 15:00:00,33.41,33.58,33.4,33.55,651622.0,33.1915,33.3604,33.1816,33.3306,651622.0
2024-07-11 15:05:00,33.55,33.58,33.52,33.57,286518.0,33.3306,33.3604,33.3008,33.3505,286518.0
2024-07-11 15:10:00,33.58,33.61,33.56,33.59,466187.0,33.3604,33.3902,33.3405,33.3703,466187.0
2024-07-11 15:15:00,33.59,33.68,33.58,33.66,453317.0,33.3703,33.4598,33.3604,33.4399,453317.0
2024-07-11 15:20:00,33.66,33.67,33.62,33.66,361227.0,33.4399,33.4498,33.4001,33.4399,361227.0
2024-07-11 15:25:00,33.66,33.66,33.55,33.55,293492.0,33.4399,33.4399,33.3306,33.3306,293492.0
2024-07-11 15:30:00,33.55,33.63,33.55,33.62,372599.0,33.3306,33.4101,33.3306,33.4001,372599.0
2024-07-11 15:35:00,33.62,33.75,33.6,33.74,571545.0,33.4001,33.5293,33.3803,33.5194,571545.0
2024-07-11 15:40:00,33.73,33.74,33.58,33.59,497018.0,33.5094,33.5194,33.3604,33.3703,497018.0
2024-07-11 15:45:00,33.59,33.7,33.58,33.69,585865.0,33.3703,33.4796,33.3604,33.4697,585865.0
2024-07-11 15:50:00,33.69,33.71,33.56,33.61,1111122.0,33.4697,33.4896,33.3405,33.3902,1111122.0
2024-07-11 15:55:00,33.61,33.63,33.49,33.51,3241903.0,33.3902,33.4101,33.271,33.2909,3241903.0
2024-07-12 09:30:00,33.78,34.19,33.77,34.13,1674012.0,33.5591,33.9664,33.5492,33.9068,1674012.0
2024-07-12 09:35:00,34.14,34.39,34.14,34.32,1048764.0,33.9167,34.1651,33.9167,34.0956,1048764.0
2024-07-12 09:40:00,34.32,34.33,34.14,34.25,750543.0,34.0956,34.1055,33.9167,34.026,750543.0
2024-07-12 09:45:00,34.23,34.39,34.19,34.39,640266.0,34.0062,34.1651,33.9664,34.1651,640266.0
2024-07-12 09:50:00,34.39,34.46,34.34,34.41,608772.0,34.1651,34.2347,34.1154,34.185,608772.0
2024-07-12 09:55:00,34.41,34.41,34.26,34.27,485875.0,34.185,34.185,34.036,34.0459,485875.0
2024-07-12 10:00:00,34.27,34.48,34.26,34.34,698159.0,34.0459,34.2545,34.036,34.1154,698159.0
2024-07-12 10:05:00,34.34,34.45,34.27,34.44,698066.0,34.1154,34.2247,34.0459,34.2148,698066.0
2024-07-12 10:10:00,34.44,34.46,34.32,34.34,725296.0,34.2148,34.2347,34.0956,34.1154,725296.0
2024-07-12 10:15:00,34.34,34.45,34.31,34.44,418608.0,34.1154,34.2247,34.0856,34.2148,418608.0
2024-07-12 10:20:00,34.45,34.53,34.4,34.48,707792.0,34.2247,34.3042,34.175,34.2545,707792.0
2024-07-12 10:25:00,34.47,34.59,34.45,34.57,505721.0,34.2446,34.3638,34.2247,34.3439,505721.0
2024-07-12 10:30:00,34.56,34.59,34.47,34.47,521364.0,34.334,34.3638,34.2446,34.2446,521364.0
2024-07-12 10:35:00,34.47,34.59,34.46,34.54,428440.0,34.2446,34.3638,34.2347,34.3141,428440.0
2024-07-12 10:40:00,34.53,34.57,34.48,34.5,427577.0,34.3042,34.3439,34.2545,34.2744,427577.0
2024-07-12 10:45:00,34.49,34.6,34.47,34.6,349928.0,34.2645,34.3737,34.2446,34.3737,349928.0
2024-07-12 10:50:00,34.6,34.62,34.55,34.62,542395.0,34.3737,34.3936,34.3241,34.3936,542395.0
2024-07-12 10:55:00,34.61,34.67,34.58,34.58,470999.0,34.3837,34.4433,34.3539,34.3539,470999.0
2024-07-12 11:00:00,34.59,34.61,34.52,34.53,280580.0,34.3638,34.3837,34.2943,34.3042,280580.0
2024-07-12 11:05:00,34.54,34.66,34.51,34.63,303361.0,34.3141,34.4333,34.2843,34.4035,303361.0
2024-07-12 11:10:00,34.62,34.65,34.6,34.65,196833.0,34.3936,34.4234,34.3737,34.4234,196833.0
2024-07-12 11:15:00,34.65,34.69,34.63,34.64,519312.0,34.4234,34.4631,34.4035,34.4135,519312.0
2024-07-12 11:20:00,34.65,34.65,34.45,34.47,393737.0,34.4234,34.4234,34.2247,34.2446,393737.0
2024-07-12 11:25:00,34.46,34.6,34.45,34.55,598089.0,34.2347,34.3737,34.2247,34.3241,598089.0
2024-07-12 11:30:00,34.55,34.6,34.54,34.58,286757.0,34.3241,34.3737,34.3141,34.3539,286757.0
2024-07-12 11:35:00,34.58,34.66,34.56,34.66,334999.0,34.3539,34.4333,34.334,34.4333,334999.0
2024-07-12 11:40:00,34.66,34.72,34.65,34.72,358340.0,34.4333,34.493,34.4234,34.493,358340.0
2024-07-12 11:45:00,34.72,34.73,34.64,34.68,301982.0,34.493,34.5029,34.4135,34.4532,301982.0
2024-07-12 11:50:00,34.67,34.68,34.59,34.59,225014.0,34.4433,34.4532,34.3638,34.3638,225014.0
2024-07-12 11:55:00,34.59,34.6,34.48,34.49,268746.0,34.3638,34.3737,34.2545,34.2645,268746.0
2024-07-12 12:00:00,34.48,34.55,34.45,34.52,343823.0,34.2545,34.3241,34.2247,34.2943,343823.0
2024-07-12 12:05:00,34.52,34.53,34.46,34.5,324453.0,34.2943,34.3042,34.2347,34.2744,324453.0
2024-07-12 12:10:00,34.5,34.51,34.46,34.49,178999.0,34.2744,34.2843,34.2347,34.2645,178999.0
2024-07-12 12:15:00,34.5,34.55,34.49,34.54,232472.0,34.2744,34.3241,34.2645,34.3141,232472.0
2024-07-12 12:20:00,34.53,34.6,34.52,34.59,278352.0,34.3042,34.3737,34.2943,34.3638,278352.0
2024-07-12 12:25:00,34.59,34.83,34.59,34.81,1352713.0,34.3638,34.6022,34.3638,34.5824,1352713.0
2024-07-12 12:30:00,34.81,34.82,34.71,34.8,624406.0,34.5824,34.5923,34.483,34.5724,624406.0
2024-07-12 12:35:00,34.81,34.96,34.8,34.88,825555.0,34.5824,34.7314,34.5724,34.6519,825555.0
2024-07-12 12:40:00,34.89,34.91,34.79,34.79,374224.0,34.6618,34.6817,34.5625,34.5625,374224.0
2024-07-12 12:45:00,34.79,34.92,34.77,34.91,506604.0,34.5625,34.6916,34.5426,34.6817,506604.0
2024-07-12 12:50:00,34.91,34.93,34.79,34.84,460654.0,34.6817,34.7016,34.5625,34.6122,460654.0
2024-07-12 12:55:00,34.84,34.91,34.78,34.9,371542.0,34.6122,34.6817,34.5526,34.6718,371542.0
2024-07-12 13:00:00,34.9,34.91,34.82,34.88,350993.0,34.6718,34.6817,34.5923,34.6519,350993.0
2024-07-12 13:05:00,34.88,34.95,34.87,34.95,534714.0,34.6519,34.7214,34.642,34.7214,534714.0
2024-07-12 13:10:00,34.95,35.08,34.94,35.07,1124687.0,34.7214,34.8506,34.7115,34.8407,1124687.0
2024-07-12 13:15:00,35.06,35.24,35.06,35.23,1386978.0,34.8307,35.0096,34.8307,34.9996,1386978.0
2024-07-12 13:20:00,35.22,35.32,35.16,35.2,1402824.0,34.9897,35.089,34.9301,34.9698,1402824.0
2024-07-12 13:25:00,35.2,35.26,35.19,35.22,454064.0,34.9698,35.0294,34.9599,34.9897,454064.0
2024-07-12 13:30:00,35.22,35.34,35.13,35.34,1132500.0,34.9897,35.1089,34.9003,35.1089,1132500.0
2024-07-12 13:35:00,35.33,35.42,35.22,35.26,986384.0,35.099,35.1884,34.9897,35.0294,986384.0
2024-07-12 13:40:00,35.26,35.39,35.24,35.36,479345.0,35.0294,35.1586,35.0096,35.1288,479345.0
2024-07-12 13:45:00,35.36,35.36,35.28,35.31,597076.0,35.1288,35.1288,35.0493,35.0791,597076.0
2024-07-12 13:50:00,35.31,35.48,35.27,35.47,974557.0,35.0791,35.248,35.0394,35.238,974557.0
2024-07-12 13:55:00,35.47,35.47,35.26,35.27,592606.0,35.238,35.238,35.0294,35.0394,592606.0
2024-07-12 14:00:00,35.27,35.35,35.21,35.34,582334.0,35.0394,35.1188,34.9797,35.1089,582334.0
2024-07-12 14:05:00,35.34,35.35,35.25,35.27,488177.0,35.1089,35.1188,35.0195,35.0394,488177.0
2024-07-12 14:10:00,35.27,35.33,35.27,35.33,408315.0,35.0394,35.099,35.0394,35.099,408315.0
2024-07-12 14:15:00,35.33,35.34,35.22,35.23,484783.0,35.099,35.1089,34.9897,34.9996,484783.0
2024-07-12 14:20:00,35.23,35.24,35.1,35.16,811405.0,34.9996,35.0096,34.8705,34.9301,811405.0
2024-07-12 14:25:00,35.17,35.17,35.05,35.07,425758.0,34.94,34.94,34.8208,34.8407,425758.0
2024-07-12 14:30:00,35.07,35.07,34.97,34.99,620005.0,34.8407,34.8407,34.7413,34.7612,620005.0
2024-07-12 14:35:00,34.99,35.19,34.98,35.18,522532.0,34.7612,34.9599,34.7513,34.9499,522532.0
2024-07-12 14:40:00,35.18,35.21,35.13,35.15,459677.0,34.9499,34.9797,34.9003,34.9201,459677.0
2024-07-12 14:45:00,35.14,35.16,35.1,35.14,343059.0,34.9102,34.9301,34.8705,34.9102,343059.0
2024-07-12 14:50:00,35.14,35.14,35.05,35.12,212565.0,34.9102,34.9102,34.8208,34.8903,212565.0
2024-07-12 14:55:00,35.11,35.21,35.11,35.2,318864.0,34.8804,34.9797,34.8804,34.9698,318864.0
2024-07-12 15:00:00,35.2,35.22,35.15,35.16,287095.0,34.9698,34.9897,34.9201,34.9301,287095.0
2024-07-12 15:05:00,35.16,35.18,35.12,35.13,298216.0,34.9301,34.9499,34.8903,34.9003,298216.0
2024-07-12 15:10:00,35.14,35.14,35.05,35.06,345872.0,34.9102,34.9102,34.8208,34.8307,345872.0
2024-07-12 15:15:00,35.05,35.05,34.92,34.93,519873.0,34.8208,34.8208,34.6916,34.7016,519873.0
2024-07-12 15:20:00,34.92,34.93,34.86,34.87,740076.0,34.6916,34.7016,34.632,34.642,740076.0
2024-07-12 15:25:00,34.87,34.88,34.78,34.88,765710.0,34.642,34.6519,34.5526,34.6519,765710.0
2024-07-12 15:30:00,34.88,34.88,34.73,34.8,753602.0,34.6519,34.6519,34.5029,34.5724,753602.0
2024-07-12 15:35:00,34.8,34.83,34.68,34.7,581790.0,34.5724,34.6022,34.4532,34.4731,581790.0
2024-07-12 15:40:00,34.71,34.71,34.62,34.64,662419.0,34.483,34.483,34.3936,34.4135,662419.0
2024-07-12 15:45:00,34.65,34.67,34.58,34.59,681292.0,34.4234,34.4433,34.3539,34.3638,681292.0
2024-07-12 15:50:00,34.58,34.59,34.46,34.55,1432554.0,34.3539,34.3638,34.2347,34.3241,1432554.0
2024-07-12 15:55:00,34.55,34.58,34.45,34.5,2759952.0,34.3241,34.3539,34.2247,34.2744,2759952.0
2024-07-15 09:30:00,34.7,34.9,34.69,34.86,1832349.0,34.4731,34.6718,34.4631,34.632,1832349.0
2024-07-15 09:35:00,34.85,34.98,34.81,34.86,951510.0,34.6221,34.7513,34.5824,34.632,951510.0
2024-07-15 09:40:00,34.85,34.96,34.82,34.92,948867.0,34.6221,34.7314,34.5923,34.6916,948867.0
2024-07-15 09:45:00,34.91,35.23,34.88,35.03,1234641.0,34.6817,34.9996,34.6519,34.8009,1234641.0
2024-07-15 09:50:00,35.04,35.07,34.89,34.91,806023.0,34.8109,34.8407,34.6618,34.6817,806023.0
2024-07-15 09:55:00,34.9,34.91,34.56,34.61,921882.0,34.6718,34.6817,34.334,34.3837,921882.0
2024-07-15 10:00:00,34.61,34.72,34.59,34.72,521873.0,34.3837,34.493,34.3638,34.493,521873.0
2024-07-15 10:05:00,34.72,34.74,34.62,34.73,412059.0,34.493,34.5128,34.3936,34.5029,412059.0
2024-07-15 10:10:00,34.73,34.76,34.62,34.74,395187.0,34.5029,34.5327,34.3936,34.5128,395187.0
2024-07-15 10:15:00,34.74,34.79,34.67,34.7,396220.0,34.5128,34.5625,34.4433,34.4731,396220.0
2024-07-15 10:20:00,34.7,34.75,34.54,34.56,349928.0,34.4731,34.5228,34.3141,34.334,349928.0
2024-07-15 10:25:00,34.57,34.59,34.41,34.43,584878.0,34.3439,34.3638,34.185,34.2048,584878.0
2024-07-15 10:30:00,34.42,34.5,34.4,34.43,719979.0,34.1949,34.2744,34.175,34.2048,719979.0
2024-07-15 10:35:00,34.44,34.46,34.38,34.41,462471.0,34.2148,34.2347,34.1552,34.185,462471.0
2024-07-15 10:40:00,34.41,34.42,34.33,34.34,444692.0,34.185,34.1949,34.1055,34.1154,444692.0
2024-07-15 10:45:00,34.33,34.44,34.31,34.44,451627.0,34.1055,34.2148,34.0856,34.2148,451627.0
2024-07-15 10:50:00,34.44,34.61,34.44,34.59,661869.0,34.2148,34.3837,34.2148,34.3638,661869.0
2024-07-15 10:55:00,34.59,34.71,34.54,34.7,529551.0,34.3638,34.483,34.3141,34.4731,529551.0
2024-07-15 11:00:00,34.69,34.77,34.66,34.75,508602.0,34.4631,34.5426,34.4333,34.5228,508602.0
2024-07-15 11:05:00,34.75,34.83,34.69,34.83,522010.0,34.5228,34.6022,34.4631,34.6022,522010.0
2024-07-15 11:10:00,34.83,34.94,34.83,34.91,469257.0,34.6022,34.7115,34.6022,34.6817,469257.0
2024-07-15 11:15:00,34.9,34.91,34.76,34.88,452449.0,34.6718,34.6817,34.5327,34.6519,452449.0
2024-07-15 11:20:00,34.88,34.94,34.87,34.91,258765.0,34.6519,34.7115,34.642,34.6817,258765.0
2024-07-15 11:25:00,34.91,34.92,34.83,34.84,304193.0,34.6817,34.6916,34.6022,34.6122,304193.0
2024-07-15 11:30:00,34.83,34.92,34.83,34.88,414977.0,34.6022,34.6916,34.6022,34.6519,414977.0
2024-07-15 11:35:00,34.88,35.02,34.86,35.0,410934.0,34.6519,34.791,34.632,34.7711,410934.0
2024-07-15 11:40:00,35.0,35.01,34.95,34.97,308288.0,34.7711,34.7811,34.7214,34.7413,308288.0
2024-07-15 11:45:00,34.97,35.01,34.9,34.98,396356.0,34.7413,34.7811,34.6718,34.7513,396356.0
2024-07-15 11:50:00,34.98,35.01,34.92,35.01,341297.0,34.7513,34.7811,34.6916,34.7811,341297.0
2024-07-15 11:55:00,35.01,35.04,34.92,34.97,259018.0,34.7811,34.8109,34.6916,34.7413,259018.0
2024-07-15 12:00:00,34.97,34.97,34.83,34.84,311264.0,34.7413,34.7413,34.6022,34.6122,311264.0
2024-07-15 12:05:00,34.84,34.91,34.81,34.9,304819.0,34.6122,34.6817,34.5824,34.6718,304819.0
2024-07-15 12:10:00,34.9,34.9,34.81,34.87,320669.0,34.6718,34.6718,34.5824,34.642,320669.0
2024-07-15 12:15:00,34.87,34.9,34.84,34.9,202941.0,34.642,34.6718,34.6122,34.6718,202941.0
2024-07-15 12:20:00,34.9,34.93,34.81,34.93,245185.0,34.6718,34.7016,34.5824,34.7016,245185.0
2024-07-15 12:25:00,34.92,34.94,34.9,34.92,169325.0,34.6916,34.7115,34.6718,34.6916,169325.0
2024-07-15 12:30:00,34.92,34.92,34.86,34.87,169008.0,34.6916,34.6916,34.632,34.642,169008.0
2024-07-15 12:35:00,34.86,34.89,34.83,34.86,160501.0,34.632,34.6618,34.6022,34.632,160501.0
2024-07-15 12:40:00,34.86,34.95,34.84,34.87,278345.0,34.632,34.7214,34.6122,34.642,278345.0
2024-07-15 12:45:00,34.87,34.87,34.74,34.78,361904.0,34.642,34.642,34.5128,34.5526,361904.0
2024-07-15 12:50:00,34.77,34.78,34.64,34.64,328537.0,34.5426,34.5526,34.4135,34.4135,328537.0
2024-07-15 12:55:00,34.64,34.73,34.63,34.7,271798.0,34.4135,34.5029,34.4035,34.4731,271798.0
2024-07-15 13:00:00,34.7,34.71,34.58,34.67,600398.0,34.4731,34.483,34.3539,34.4433,600398.0
2024-07-15 13:05:00,34.66,34.71,34.66,34.69,165173.0,34.4333,34.483,34.4333,34.4631,165173.0
2024-07-15 13:10:00,34.7,34.71,34.64,34.66,128173.0,34.4731,34.483,34.4135,34.4333,128173.0
2024-07-15 13:15:00,34.66,34.69,34.63,34.69,167854.0,34.4333,34.4631,34.4035,34.4631,167854.0
2024-07-15 13:20:00,34.69,34.75,34.66,34.75,151919.0,34.4631,34.5228,34.4333,34.5228,151919.0
2024-07-15 13:25:00,34.75,34.75,34.66,34.68,302362.0,34.5228,34.5228,34.4333,34.4532,302362.0
2024-07-15 13:30:00,34.68,34.68,34.56,34.58,225932.0,34.4532,34.4532,34.334,34.3539,225932.0
2024-07-15 13:35:00,34.58,34.62,34.55,34.55,242694.0,34.3539,34.3936,34.3241,34.3241,242694.0
2024-07-15 13:40:00,34.56,34.57,34.53,34.55,222176.0,34.334,34.3439,34.3042,34.3241,222176.0
2024-07-15 13:45:00,34.54,34.56,34.5,34.52,188276.0,34.3141,34.334,34.2744,34.2943,188276.0
2024-07-15 13:50:00,34.52,34.56,34.47,34.48,241156.0,34.2943,34.334,34.2446,34.2545,241156.0
2024-07-15 13:55:00,34.48,34.51,34.45,34.45,233694.0,34.2545,34.2843,34.2247,34.2247,233694.0
2024-07-15 14:00:00,34.45,34.46,34.39,34.43,372735.0,34.2247,34.2347,34.1651,34.2048,372735.0
2024-07-15 14:05:00,34.44,34.44,34.37,34.38,235175.0,34.2148,34.2148,34.1452,34.1552,235175.0
2024-07-15 14:10:00,34.39,34.43,34.36,34.41,304626.0,34.1651,34.2048,34.1353,34.185,304626.0
2024-07-15 14:15:00,34.42,34.48,34.39,34.45,218112.0,34.1949,34.2545,34.1651,34.2247,218112.0
2024-07-15 14:20:00,34.45,34.58,34.44,34.57,239603.0,34.2247,34.3539,34.2148,34.3439,239603.0
2024-07-15 14:25:00,34.58,34.58,34.53,34.54,234782.0,34.3539,34.3539,34.3042,34.3141,234782.0
2024-07-15 14:30:00,34.55,34.61,34.53,34.61,262131.0,34.3241,34.3837,34.3042,34.3837,262131.0
2024-07-15 14:35:00,34.6,34.61,34.5,34.52,175198.0,34.3737,34.3837,34.2744,34.2943,175198.0
2024-07-15 14:40:00,34.52,34.53,34.41,34.46,238511.0,34.2943,34.3042,34.185,34.2347,238511.0
2024-07-15 14:45:00,34.47,34.55,34.46,34.52,218654.0,34.2446,34.3241,34.2347,34.2943,218654.0
2024-07-15 14:50:00,34.51,34.54,34.49,34.53,189369.0,34.2843,34.3141,34.2645,34.3042,189369.0
2024-07-15 14:55:00,34.52,34.54,34.49,34.53,134433.0,34.2943,34.3141,34.2645,34.3042,134433.0
2024-07-15 15:00:00,34.53,34.55,34.5,34.54,110039.0,34.3042,34.3241,34.2744,34.3141,110039.0
2024-07-15 15:05:00,34.53,34.57,34.52,34.56,171992.0,34.3042,34.3439,34.2943,34.334,171992.0
2024-07-15 15:10:00,34.55,34.57,34.54,34.57,155695.0,34.3241,34.3439,34.3141,34.3439,155695.0
2024-07-15 15:15:00,34.57,34.58,34.55,34.57,160930.0,34.3439,34.3539,34.3241,34.3439,160930.0
2024-07-15 15:20:00,34.56,34.57,34.53,34.55,214602.0,34.334,34.3439,34.3042,34.3241,214602.0
2024-07-15 15:25:00,34.56,34.56,34.52,34.55,170878.0,34.334,34.334,34.2943,34.3241,170878.0
2024-07-15 15:30:00,34.54,34.6,34.51,34.57,263737.0,34.3141,34.3737,34.2843,34.3439,263737.0
2024-07-15 15:35:00,34.58,34.58,34.49,34.52,188662.0,34.3539,34.3539,34.2645,34.2943,188662.0
2024-07-15 15:40:00,34.51,34.56,34.51,34.53,293076.0,34.2843,34.334,34.2843,34.3042,293076.0
2024-07-15 15:45:00,34.54,34.54,34.48,34.5,431229.0,34.3141,34.3141,34.2545,34.2744,431229.0
2024-07-15 15:50:00,34.49,34.51,34.34,34.5,1130399.0,34.2645,34.2843,34.1154,34.2744,1130399.0
2024-07-15 15:55:00,34.5,34.51,34.41,34.48,1878038.0,34.2744,34.2843,34.185,34.2545,1878038.0
2024-07-16 09:30:00,34.36,34.45,33.95,34.05,1566406.0,34.1353,34.2247,33.728,33.8273,1566406.0
2024-07-16 09:35:00,34.05,34.23,34.0,34.16,725552.0,33.8273,34.0062,33.7777,33.9366,725552.0
2024-07-16 09:40:00,34.15,34.37,34.12,34.29,455363.0,33.9267,34.1452,33.8969,34.0658,455363.0
2024-07-16 09:45:00,34.28,34.35,34.25,34.26,297490.0,34.0558,34.1254,34.026,34.036,297490.0
2024-07-16 09:50:00,34.26,34.32,34.16,34.32,321575.0,34.036,34.0956,33.9366,34.0956,321575.0
2024-07-16 09:55:00,34.32,34.35,34.26,34.31,299657.0,34.0956,34.1254,34.036,34.0856,299657.0
2024-07-16 10:00:00,34.32,34.39,34.28,34.3,353425.0,34.0956,34.1651,34.0558,34.0757,353425.0
2024-07-16 10:05:00,34.3,34.3,34.07,34.09,581535.0,34.0757,34.0757,33.8472,33.8671,581535.0
2024-07-16 10:10:00,34.09,34.15,34.08,34.15,407481.0,33.8671,33.9267,33.8571,33.9267,407481.0
2024-07-16 10:15:00,34.15,34.2,34.06,34.18,340467.0,33.9267,33.9764,33.8373,33.9565,340467.0
2024-07-16 10:20:00,34.18,34.2,34.07,34.12,473620.0,33.9565,33.9764,33.8472,33.8969,473620.0
2024-07-16 10:25:00,34.13,34.19,34.12,34.16,232885.0,33.9068,33.9664,33.8969,33.9366,232885.0
2024-07-16 10:30:00,34.16,34.26,34.13,34.18,357634.0,33.9366,34.036,33.9068,33.9565,357634.0
2024-07-16 10:35:00,34.19,34.29,34.14,34.29,241222.0,33.9664,34.0658,33.9167,34.0658,241222.0
2024-07-16 10:40:00,34.28,34.36,34.28,34.35,291247.0,34.0558,34.1353,34.0558,34.1254,291247.0
2024-07-16 10:45:00,34.35,34.35,34.29,34.34,208556.0,34.1254,34.1254,34.0658,34.1154,208556.0
2024-07-16 10:50:00,34.34,34.36,34.27,34.29,195317.0,34.1154,34.1353,34.0459,34.0658,195317.0
2024-07-16 10:55:00,34.29,34.31,34.25,34.29,137071.0,34.0658,34.0856,34.026,34.0658,137071.0
2024-07-16 11:00:00,34.29,34.32,34.23,34.32,189140.0,34.0658,34.0956,34.0062,34.0956,189140.0
2024-07-16 11:05:00,34.32,34.34,34.29,34.33,147122.0,34.0956,34.1154,34.0658,34.1055,147122.0
2024-07-16 11:10:00,34.34,34.36,34.25,34.26,203561.0,34.1154,34.1353,34.026,34.036,203561.0
2024-07-16 11:15:00,34.26,34.29,34.22,34.23,196413.0,34.036,34.0658,33.9962,34.0062,196413.0
2024-07-16 11:20:00,34.23,34.27,34.18,34.25,218493.0,34.0062,34.0459,33.9565,34.026,218493.0
2024-07-16 11:25:00,34.25,34.33,34.24,34.27,187366.0,34.026,34.1055,34.0161,34.0459,187366.0
2024-07-16 11:30:00,34.27,34.28,34.15,34.2,207041.0,34.0459,34.0558,33.9267,33.9764,207041.0
2024-07-16 11:35:00,34.2,34.25,34.18,34.25,116798.0,33.9764,34.026,33.9565,34.026,116798.0
2024-07-16 11:40:00,34.25,34.26,34.15,34.16,179742.0,34.026,34.036,33.9267,33.9366,179742.0
2024-07-16 11:45:00,34.15,34.2,34.15,34.18,115288.0,33.9267,33.9764,33.9267,33.9565,115288.0
2024-07-16 11:50:00,34.19,34.22,34.17,34.18,155832.0,33.9664,33.9962,33.9465,33.9565,155832.0
2024-07-16 11:55:00,34.19,34.19,34.09,34.1,274090.0,33.9664,33.9664,33.8671,33.877,274090.0
2024-07-16 12:00:00,34.1,34.13,34.05,34.05,293542.0,33.877,33.9068,33.8273,33.8273,293542.0
2024-07-16 12:05:00,34.06,34.07,34.02,34.03,258168.0,33.8373,33.8472,33.7975,33.8075,258168.0
2024-07-16 12:10:00,34.04,34.06,34.01,34.05,186744.0,33.8174,33.8373,33.7876,33.8273,186744.0
2024-07-16 12:15:00,34.05,34.09,34.0,34.03,243492.0,33.8273,33.8671,33.7777,33.8075,243492.0
2024-07-16 12:20:00,34.02,34.06,33.95,34.02,402200.0,33.7975,33.8373,33.728,33.7975,402200.0
2024-07-16 12:25:00,34.02,34.03,33.92,33.92,249961.0,33.7975,33.8075,33.6982,33.6982,249961.0
2024-07-16 12:30:00,33.93,33.93,33.86,33.88,354472.0,33.7081,33.7081,33.6386,33.6584,354472.0
2024-07-16 12:35:00,33.88,33.98,33.88,33.98,372855.0,33.6584,33.7578,33.6584,33.7578,372855.0
2024-07-16 12:40:00,33.98,34.03,33.91,33.91,285908.0,33.7578,33.8075,33.6883,33.6883,285908.0
2024-07-16 12:45:00,33.91,34.02,33.88,34.02,298536.0,33.6883,33.7975,33.6584,33.7975,298536.0
2024-07-16 12:50:00,34.01,34.04,34.0,34.02,155685.0,33.7876,33.8174,33.7777,33.7975,155685.0
2024-07-16 12:55:00,34.03,34.03,33.98,34.0,131299.0,33.8075,33.8075,33.7578,33.7777,131299.0
2024-07-16 13:00:00,33.99,33.99,33.92,33.94,182396.0,33.7677,33.7677,33.6982,33.7181,182396.0
2024-07-16 13:05:00,33.94,33.98,33.91,33.97,154735.0,33.7181,33.7578,33.6883,33.7479,154735.0
2024-07-16 13:10:00,33.98,33.99,33.89,33.91,168930.0,33.7578,33.7677,33.6684,33.6883,168930.0
2024-07-16 13:15:00,33.91,33.92,33.87,33.91,248817.0,33.6883,33.6982,33.6485,33.6883,248817.0
2024-07-16 13:20:00,33.91,33.92,33.83,33.87,240946.0,33.6883,33.6982,33.6088,33.6485,240946.0
2024-07-16 13:25:00,33.87,33.89,33.85,33.87,166953.0,33.6485,33.6684,33.6286,33.6485,166953.0
2024-07-16 13:30:00,33.87,33.96,33.84,33.96,301222.0,33.6485,33.7379,33.6187,33.7379,301222.0
2024-07-16 13:35:00,33.95,33.96,33.88,33.91,119574.0,33.728,33.7379,33.6584,33.6883,119574.0
2024-07-16 13:40:00,33.91,34.04,33.89,34.04,279692.0,33.6883,33.8174,33.6684,33.8174,279692.0
2024-07-16 13:45:00,34.04,34.04,34.0,34.01,180197.0,33.8174,33.8174,33.7777,33.7876,180197.0
2024-07-16 13:50:00,34.01,34.04,34.0,34.04,126364.0,33.7876,33.8174,33.7777,33.8174,126364.0
2024-07-16 13:55:00,34.04,34.05,34.02,34.02,124377.0,33.8174,33.8273,33.7975,33.7975,124377.0
2024-07-16 14:00:00,34.02,34.03,33.94,34.0,242674.0,33.7975,33.8075,33.7181,33.7777,242674.0
2024-07-16 14:05:00,34.0,34.02,33.98,33.98,112636.0,33.7777,33.7975,33.7578,33.7578,112636.0
2024-07-16 14:10:00,33.98,34.01,33.98,33.98,96643.0,33.7578,33.7876,33.7578,33.7578,96643.0
2024-07-16 14:15:00,33.99,33.99,33.94,33.98,196955.0,33.7677,33.7677,33.7181,33.7578,196955.0
2024-07-16 14:20:00,33.97,34.1,33.97,34.08,213172.0,33.7479,33.877,33.7479,33.8571,213172.0
2024-07-16 14:25:00,34.08,34.09,34.06,34.07,150589.0,33.8571,33.8671,33.8373,33.8472,150589.0
2024-07-16 14:30:00,34.08,34.14,34.07,34.14,178076.0,33.8571,33.9167,33.8472,33.9167,178076.0
2024-07-16 14:35:00,34.13,34.21,34.13,34.17,263076.0,33.9068,33.9863,33.9068,33.9465,263076.0
2024-07-16 14:40:00,34.17,34.19,34.12,34.15,184006.0,33.9465,33.9664,33.8969,33.9267,184006.0
2024-07-16 14:45:00,34.14,34.21,34.13,34.21,241914.0,33.9167,33.9863,33.9068,33.9863,241914.0
2024-07-16 14:50:00,34.2,34.22,34.15,34.18,302685.0,33.9764,33.9962,33.9267,33.9565,302685.0
2024-07-16 14:55:00,34.18,34.21,34.16,34.19,170437.0,33.9565,33.9863,33.9366,33.9664,170437.0
2024-07-16 15:00:00,34.18,34.19,34.13,34.15,148618.0,33.9565,33.9664,33.9068,33.9267,148618.0
2024-07-16 15:05:00,34.15,34.18,34.13,34.16,178395.0,33.9267,33.9565,33.9068,33.9366,178395.0
2024-07-16 15:10:00,34.16,34.21,34.12,34.18,211911.0,33.9366,33.9863,33.8969,33.9565,211911.0
2024-07-16 15:15:00,34.18,34.19,34.14,34.16,182828.0,33.9565,33.9664,33.9167,33.9366,182828.0
2024-07-16 15:20:00,34.15,34.19,34.12,34.19,139541.0,33.9267,33.9664,33.8969,33.9664,139541.0
2024-07-16 15:25:00,34.19,34.2,34.14,34.19,185459.0,33.9664,33.9764,33.9167,33.9664,185459.0
2024-07-16 15:30:00,34.2,34.25,34.17,34.25,206888.0,33.9764,34.026,33.9465,34.026,206888.0
2024-07-16 15:35:00,34.25,34.27,34.23,34.27,236073.0,34.026,34.0459,34.0062,34.0459,236073.0
2024-07-16 15:40:00,34.27,34.29,34.25,34.27,229729.0,34.0459,34.0658,34.026,34.0459,229729.0
2024-07-16 15:45:00,34.26,34.28,34.21,34.21,285846.0,34.036,34.0558,33.9863,33.9863,285846.0
2024-07-16 15:50:00,34.21,34.44,34.2,34.43,837228.0,33.9863,34.2148,33.9764,34.2048,837228.0
2024-07-16 15:55:00,34.43,34.45,34.33,34.34,1306359.0,34.2048,34.2247,34.1055,34.1154,1306359.0
2024-07-17 09:30:00,36.08,36.88,35.99,36.46,7648681.0,35.8441,36.6388,35.7546,36.2216,7648681.0
2024-07-17 09:35:00,36.46,37.16,36.42,36.51,5548657.0,36.2216,36.917,36.1818,36.2712,5548657.0
2024-07-17 09:40:00,36.51,36.56,36.11,36.23,3249964.0,36.2712,36.3209,35.8739,35.9931,3249964.0
2024-07-17 09:45:00,36.23,36.28,35.76,35.78,3067307.0,35.9931,36.0428,35.5262,35.546,3067307.0
2024-07-17 09:50:00,35.79,35.93,35.5,35.77,3371921.0,35.556,35.695,35.2679,35.5361,3371921.0
2024-07-17 09:55:00,35.77,35.83,35.59,35.77,1432085.0,35.5361,35.5957,35.3573,35.5361,1432085.0
2024-07-17 10:00:00,35.77,35.97,35.73,35.87,1751455.0,35.5361,35.7348,35.4963,35.6354,1751455.0
2024-07-17 10:05:00,35.87,36.08,35.82,35.98,1629864.0,35.6354,35.8441,35.5858,35.7447,1629864.0
2024-07-17 10:10:00,35.98,36.26,35.94,36.23,1500465.0,35.7447,36.0229,35.705,35.9931,1500465.0
2024-07-17 10:15:00,36.23,36.33,35.91,35.93,1520890.0,35.9931,36.0924,35.6752,35.695,1520890.0
2024-07-17 10:20:00,35.94,36.09,35.73,35.73,1202503.0,35.705,35.854,35.4963,35.4963,1202503.0
2024-07-17 10:25:00,35.73,35.98,35.71,35.87,666021.0,35.4963,35.7447,35.4765,35.6354,666021.0
2024-07-17 10:30:00,35.86,36.09,35.84,36.04,922649.0,35.6255,35.854,35.6056,35.8043,922649.0
2024-07-17 10:35:00,36.04,36.2,36.03,36.15,895949.0,35.8043,35.9633,35.7944,35.9136,895949.0
2024-07-17 10:40:00,36.14,36.16,35.93,35.95,727334.0,35.9037,35.9235,35.695,35.7149,727334.0
2024-07-17 10:45:00,35.96,36.02,35.69,35.7,735250.0,35.7248,35.7845,35.4566,35.4665,735250.0
2024-07-17 10:50:00,35.7,35.71,35.46,35.55,1202861.0,35.4665,35.4765,35.2281,35.3175,1202861.0
2024-07-17 10:55:00,35.55,35.66,35.54,35.61,620182.0,35.3175,35.4268,35.3076,35.3771,620182.0
2024-07-17 11:00:00,35.62,35.63,35.33,35.33,900264.0,35.3871,35.397,35.099,35.099,900264.0
2024-07-17 11:05:00,35.33,35.36,35.18,35.19,1260212.0,35.099,35.1288,34.9499,34.9599,1260212.0
2024-07-17 11:10:00,35.19,35.23,34.93,34.93,1575954.0,34.9599,34.9996,34.7016,34.7016,1575954.0
2024-07-17 11:15:00,34.94,35.19,34.93,35.18,1133430.0,34.7115,34.9599,34.7016,34.9499,1133430.0
2024-07-17 11:20:00,35.18,35.26,35.07,35.16,865436.0,34.9499,35.0294,34.8407,34.9301,865436.0
2024-07-17 11:25:00,35.16,35.19,35.03,35.09,703715.0,34.9301,34.9599,34.8009,34.8605,703715.0
2024-07-17 11:30:00,35.09,35.17,34.99,35.14,705533.0,34.8605,34.94,34.7612,34.9102,705533.0
2024-07-17 11:35:00,35.13,35.15,34.91,34.96,739700.0,34.9003,34.9201,34.6817,34.7314,739700.0
2024-07-17 11:40:00,34.97,35.09,34.96,34.98,900060.0,34.7413,34.8605,34.7314,34.7513,900060.0
2024-07-17 11:45:00,34.98,34.99,34.82,34.87,722442.0,34.7513,34.7612,34.5923,34.642,722442.0
2024-07-17 11:50:00,34.88,34.93,34.81,34.9,453374.0,34.6519,34.7016,34.5824,34.6718,453374.0
2024-07-17 11:55:00,34.9,35.13,34.89,35.12,567515.0,34.6718,34.9003,34.6618,34.8903,567515.0
2024-07-17 12:00:00,35.12,35.21,35.09,35.14,677994.0,34.8903,34.9797,34.8605,34.9102,677994.0
2024-07-17 12:05:00,35.14,35.19,35.02,35.09,762228.0,34.9102,34.9599,34.791,34.8605,762228.0
2024-07-17 12:10:00,35.09,35.1,35.02,35.04,604010.0,34.8605,34.8705,34.791,34.8109,604010.0
2024-07-17 12:15:00,35.04,35.07,34.96,35.02,619341.0,34.8109,34.8407,34.7314,34.791,619341.0
2024-07-17 12:20:00,35.03,35.07,34.97,35.04,424300.0,34.8009,34.8407,34.7413,34.8109,424300.0
2024-07-17 12:25:00,35.04,35.04,34.9,34.91,494061.0,34.8109,34.8109,34.6718,34.6817,494061.0
2024-07-17 12:30:00,34.91,35.2,34.91,35.19,705753.0,34.6817,34.9698,34.6817,34.9599,705753.0
2024-07-17 12:35:00,35.19,35.37,35.18,35.29,908301.0,34.9599,35.1387,34.9499,35.0592,908301.0
2024-07-17 12:40:00,35.3,35.32,35.06,35.09,506778.0,35.0692,35.089,34.8307,34.8605,506778.0
2024-07-17 12:45:00,35.09,35.15,35.06,35.14,360567.0,34.8605,34.9201,34.8307,34.9102,360567.0
2024-07-17 12:50:00,35.15,35.27,35.09,35.26,438247.0,34.9201,35.0394,34.8605,35.0294,438247.0
2024-07-17 12:55:00,35.27,35.44,35.21,35.43,872947.0,35.0394,35.2082,34.9797,35.1983,872947.0
2024-07-17 13:00:00,35.43,35.47,35.21,35.29,699844.0,35.1983,35.238,34.9797,35.0592,699844.0
2024-07-17 13:05:00,35.29,35.36,35.23,35.25,549612.0,35.0592,35.1288,34.9996,35.0195,549612.0
2024-07-17 13:10:00,35.25,35.26,35.09,35.19,781739.0,35.0195,35.0294,34.8605,34.9599,781739.0
2024-07-17 13:15:00,35.19,35.23,35.06,35.08,491499.0,34.9599,34.9996,34.8307,34.8506,491499.0
2024-07-17 13:20:00,35.08,35.15,35.03,35.04,535239.0,34.8506,34.9201,34.8009,34.8109,535239.0
2024-07-17 13:25:00,35.04,35.05,34.96,34.97,664313.0,34.8109,34.8208,34.7314,34.7413,664313.0
2024-07-17 13:30:00,34.97,35.12,34.91,35.1,889681.0,34.7413,34.8903,34.6817,34.8705,889681.0
2024-07-17 13:35:00,35.1,35.11,35.04,35.05,275692.0,34.8705,34.8804,34.8109,34.8208,275692.0
2024-07-17 13:40:00,35.05,35.08,34.98,35.02,430622.0,34.8208,34.8506,34.7513,34.791,430622.0
2024-07-17 13:45:00,35.02,35.07,34.99,34.99,237986.0,34.791,34.8407,34.7612,34.7612,237986.0
2024-07-17 13:50:00,34.99,35.0,34.89,34.95,512890.0,34.7612,34.7711,34.6618,34.7214,512890.0
2024-07-17 13:55:00,34.95,34.97,34.78,34.79,642967.0,34.7214,34.7413,34.5526,34.5625,642967.0
2024-07-17 14:00:00,34.79,34.9,34.78,34.82,445397.0,34.5625,34.6718,34.5526,34.5923,445397.0
2024-07-17 14:05:00,34.82,34.9,34.78,34.84,400381.0,34.5923,34.6718,34.5526,34.6122,400381.0
2024-07-17 14:10:00,34.84,34.85,34.76,34.76,379269.0,34.6122,34.6221,34.5327,34.5327,379269.0
2024-07-17 14:15:00,34.77,34.82,34.76,34.79,365033.0,34.5426,34.5923,34.5327,34.5625,365033.0
2024-07-17 14:20:00,34.8,34.84,34.6,34.63,1164577.0,34.5724,34.6122,34.3737,34.4035,1164577.0
2024-07-17 14:25:00,34.64,34.71,34.6,34.62,599846.0,34.4135,34.483,34.3737,34.3936,599846.0
2024-07-17 14:30:00,34.62,34.72,34.59,34.7,632509.0,34.3936,34.493,34.3638,34.4731,632509.0
2024-07-17 14:35:00,34.7,34.78,34.67,34.7,499841.0,34.4731,34.5526,34.4433,34.4731,499841.0
2024-07-17 14:40:00,34.69,34.78,34.68,34.72,381308.0,34.4631,34.5526,34.4532,34.493,381308.0
2024-07-17 14:45:00,34.72,34.78,34.6,34.62,408931.0,34.493,34.5526,34.3737,34.3936,408931.0
2024-07-17 14:50:00,34.62,34.74,34.58,34.71,412056.0,34.3936,34.5128,34.3539,34.483,412056.0
2024-07-17 14:55:00,34.72,34.78,34.71,34.77,346556.0,34.493,34.5526,34.483,34.5426,346556.0
2024-07-17 15:00:00,34.77,34.82,34.7,34.73,370360.0,34.5426,34.5923,34.4731,34.5029,370360.0
2024-07-17 15:05:00,34.73,34.74,34.61,34.64,408273.0,34.5029,34.5128,34.3837,34.4135,408273.0
2024-07-17 15:10:00,34.64,34.69,34.54,34.62,689037.0,34.4135,34.4631,34.3141,34.3936,689037.0
2024-07-17 15:15:00,34.62,34.63,34.54,34.57,418378.0,34.3936,34.4035,34.3141,34.3439,418378.0
2024-07-17 15:20:00,34.57,34.7,34.56,34.68,649569.0,34.3439,34.4731,34.334,34.4532,649569.0
2024-07-17 15:25:00,34.68,34.71,34.63,34.65,459953.0,34.4532,34.483,34.4035,34.4234,459953.0
2024-07-17 15:30:00,34.65,34.79,34.63,34.77,699836.0,34.4234,34.5625,34.4035,34.5426,699836.0
2024-07-17 15:35:00,34.77,34.78,34.69,34.71,543882.0,34.5426,34.5526,34.4631,34.483,543882.0
2024-07-17 15:40:00,34.7,34.76,34.67,34.7,665134.0,34.4731,34.5327,34.4433,34.4731,665134.0
2024-07-17 15:45:00,34.7,34.87,34.7,34.83,975440.0,34.4731,34.642,34.4731,34.6022,975440.0
2024-07-17 15:50:00,34.82,34.87,34.68,34.7,1620419.0,34.5923,34.642,34.4532,34.4731,1620419.0
2024-07-17 15:55:00,34.69,34.7,34.4,34.46,6527860.0,34.4631,34.4731,34.175,34.2347,6527860.0
2024-07-18 09:30:00,34.96,34.97,34.67,34.75,1849785.0,34.7314,34.7413,34.4433,34.5228,1849785.0
2024-07-18 09:35:00,34.76,35.31,34.76,35.19,1421502.0,34.5327,35.0791,34.5327,34.9599,1421502.0
2024-07-18 09:40:00,35.19,35.27,35.03,35.2,803054.0,34.9599,35.0394,34.8009,34.9698,803054.0
2024-07-18 09:45:00,35.2,35.37,35.19,35.29,1348913.0,34.9698,35.1387,34.9599,35.0592,1348913.0
2024-07-18 09:50:00,35.29,35.39,35.28,35.37,793073.0,35.0592,35.1586,35.0493,35.1387,793073.0
2024-07-18 09:55:00,35.37,35.7,35.35,35.68,1457892.0,35.1387,35.4665,35.1188,35.4467,1457892.0
2024-07-18 10:00:00,35.68,35.78,35.61,35.66,1510668.0,35.4467,35.546,35.3771,35.4268,1510668.0
2024-07-18 10:05:00,35.66,35.93,35.58,35.66,1637238.0,35.4268,35.695,35.3473,35.4268,1637238.0
2024-07-18 10:10:00,35.66,35.92,35.59,35.87,1510899.0,35.4268,35.6851,35.3573,35.6354,1510899.0
2024-07-18 10:15:00,35.87,35.94,35.77,35.86,1134973.0,35.6354,35.705,35.5361,35.6255,1134973.0
2024-07-18 10:20:00,35.86,36.04,35.84,35.98,1477566.0,35.6255,35.8043,35.6056,35.7447,1477566.0
2024-07-18 10:25:00,35.98,36.12,35.89,35.91,1440909.0,35.7447,35.8838,35.6553,35.6752,1440909.0
2024-07-18 10:30:00,35.91,35.93,35.53,35.54,1424684.0,35.6752,35.695,35.2977,35.3076,1424684.0
2024-07-18 10:35:00,35.54,35.69,35.53,35.59,1213574.0,35.3076,35.4566,35.2977,35.3573,1213574.0
2024-07-18 10:40:00,35.6,35.85,35.48,35.84,1327647.0,35.3672,35.6156,35.248,35.6056,1327647.0
2024-07-18 10:45:00,35.84,35.93,35.65,35.88,1734461.0,35.6056,35.695,35.4169,35.6454,1734461.0
2024-07-18 10:50:00,35.88,36.18,35.87,36.14,1774516.0,35.6454,35.9434,35.6354,35.9037,1774516.0
2024-07-18 10:55:00,36.14,36.18,36.02,36.11,1014217.0,35.9037,35.9434,35.7845,35.8739,1014217.0
2024-07-18 11:00:00,36.11,36.3,35.98,36.2,1694245.0,35.8739,36.0626,35.7447,35.9633,1694245.0
2024-07-18 11:05:00,36.2,36.2,35.77,35.98,1174938.0,35.9633,35.9633,35.5361,35.7447,1174938.0
2024-07-18 11:10:00,35.98,36.07,35.89,35.91,949615.0,35.7447,35.8341,35.6553,35.6752,949615.0
2024-07-18 11:15:00,35.91,36.02,35.88,35.95,952457.0,35.6752,35.7845,35.6454,35.7149,952457.0
2024-07-18 11:20:00,35.95,36.15,35.93,35.94,1151522.0,35.7149,35.9136,35.695,35.705,1151522.0
2024-07-18 11:25:00,35.94,36.01,35.91,35.95,612094.0,35.705,35.7745,35.6752,35.7149,612094.0
2024-07-18 11:30:00,35.95,36.05,35.75,35.77,946243.0,35.7149,35.8143,35.5162,35.5361,946243.0
2024-07-18 11:35:00,35.76,35.89,35.7,35.87,668622.0,35.5262,35.6553,35.4665,35.6354,668622.0
2024-07-18 11:40:00,35.86,35.88,35.73,35.77,446912.0,35.6255,35.6454,35.4963,35.5361,446912.0
2024-07-18 11:45:00,35.77,35.88,35.71,35.71,535473.0,35.5361,35.6454,35.4765,35.4765,535473.0
2024-07-18 11:50:00,35.71,35.82,35.71,35.74,635674.0,35.4765,35.5858,35.4765,35.5063,635674.0
2024-07-18 11:55:00,35.75,35.83,35.66,35.75,1059018.0,35.5162,35.5957,35.4268,35.5162,1059018.0
2024-07-18 12:00:00,35.74,35.96,35.74,35.82,716209.0,35.5063,35.7248,35.5063,35.5858,716209.0
2024-07-18 12:05:00,35.82,35.93,35.81,35.92,519728.0,35.5858,35.695,35.5758,35.6851,519728.0
2024-07-18 12:10:00,35.91,35.99,35.89,35.98,429079.0,35.6752,35.7546,35.6553,35.7447,429079.0
2024-07-18 12:15:00,35.98,36.01,35.92,36.0,478794.0,35.7447,35.7745,35.6851,35.7646,478794.0
2024-07-18 12:20:00,36.0,36.16,35.8,35.83,907385.0,35.7646,35.9235,35.5659,35.5957,907385.0
2024-07-18 12:25:00,35.83,35.93,35.8,35.8,484867.0,35.5957,35.695,35.5659,35.5659,484867.0
2024-07-18 12:30:00,35.81,35.9,35.77,35.83,469303.0,35.5758,35.6652,35.5361,35.5957,469303.0
2024-07-18 12:35:00,35.83,35.98,35.76,35.93,434883.0,35.5957,35.7447,35.5262,35.695,434883.0
2024-07-18 12:40:00,35.94,35.94,35.8,35.89,347089.0,35.705,35.705,35.5659,35.6553,347089.0
2024-07-18 12:45:00,35.9,35.95,35.76,35.77,336712.0,35.6652,35.7149,35.5262,35.5361,336712.0
2024-07-18 12:50:00,35.76,35.82,35.74,35.78,302185.0,35.5262,35.5858,35.5063,35.546,302185.0
2024-07-18 12:55:00,35.77,35.87,35.76,35.86,283831.0,35.5361,35.6354,35.5262,35.6255,283831.0
2024-07-18 13:00:00,35.86,35.86,35.71,35.73,333548.0,35.6255,35.6255,35.4765,35.4963,333548.0
2024-07-18 13:05:00,35.73,35.74,35.58,35.59,717825.0,35.4963,35.5063,35.3473,35.3573,717825.0
2024-07-18 13:10:00,35.59,35.71,35.58,35.66,404021.0,35.3573,35.4765,35.3473,35.4268,404021.0
2024-07-18 13:15:00,35.66,35.69,35.58,35.59,387160.0,35.4268,35.4566,35.3473,35.3573,387160.0
2024-07-18 13:20:00,35.58,35.69,35.55,35.59,471669.0,35.3473,35.4566,35.3175,35.3573,471669.0
2024-07-18 13:25:00,35.58,35.62,35.49,35.54,678567.0,35.3473,35.3871,35.2579,35.3076,678567.0
2024-07-18 13:30:00,35.53,35.66,35.53,35.53,378776.0,35.2977,35.4268,35.2977,35.2977,378776.0
2024-07-18 13:35:00,35.54,35.63,35.48,35.52,320046.0,35.3076,35.397,35.248,35.2877,320046.0
2024-07-18 13:40:00,35.52,35.57,35.48,35.56,229860.0,35.2877,35.3374,35.248,35.3275,229860.0
2024-07-18 13:45:00,35.56,35.6,35.48,35.54,261627.0,35.3275,35.3672,35.248,35.3076,261627.0
2024-07-18 13:50:00,35.53,35.53,35.35,35.36,624156.0,35.2977,35.2977,35.1188,35.1288,624156.0
2024-07-18 13:55:00,35.35,35.36,35.18,35.21,950394.0,35.1188,35.1288,34.9499,34.9797,950394.0
2024-07-18 14:00:00,35.21,35.22,35.07,35.17,801307.0,34.9797,34.9897,34.8407,34.94,801307.0
2024-07-18 14:05:00,35.16,35.22,35.07,35.09,696865.0,34.9301,34.9897,34.8407,34.8605,696865.0
2024-07-18 14:10:00,35.08,35.08,34.93,34.98,850524.0,34.8506,34.8506,34.7016,34.7513,850524.0
2024-07-18 14:15:00,34.99,35.02,34.93,34.94,341422.0,34.7612,34.791,34.7016,34.7115,341422.0
2024-07-18 14:20:00,34.93,35.03,34.84,35.01,719461.0,34.7016,34.8009,34.6122,34.7811,719461.0
2024-07-18 14:25:00,35.01,35.02,34.92,34.97,334944.0,34.7811,34.791,34.6916,34.7413,334944.0
2024-07-18 14:30:00,34.96,34.96,34.86,34.95,518443.0,34.7314,34.7314,34.632,34.7214,518443.0
2024-07-18 14:35:00,34.95,34.98,34.7,34.7,806086.0,34.7214,34.7513,34.4731,34.4731,806086.0
2024-07-18 14:40:00,34.7,34.8,34.7,34.76,530657.0,34.4731,34.5724,34.4731,34.5327,530657.0
2024-07-18 14:45:00,34.75,34.78,34.68,34.74,519797.0,34.5228,34.5526,34.4532,34.5128,519797.0
2024-07-18 14:50:00,34.74,34.88,34.73,34.88,717307.0,34.5128,34.6519,34.5029,34.6519,717307.0
2024-07-18 14:55:00,34.88,34.91,34.83,34.84,497591.0,34.6519,34.6817,34.6022,34.6122,497591.0
2024-07-18 15:00:00,34.85,34.93,34.74,34.77,615399.0,34.6221,34.7016,34.5128,34.5426,615399.0
2024-07-18 15:05:00,34.77,34.8,34.7,34.71,444485.0,34.5426,34.5724,34.4731,34.483,444485.0
2024-07-18 15:10:00,34.72,34.72,34.6,34.66,671718.0,34.493,34.493,34.3737,34.4333,671718.0
2024-07-18 15:15:00,34.65,34.71,34.59,34.59,453340.0,34.4234,34.483,34.3638,34.3638,453340.0
2024-07-18 15:20:00,34.6,34.6,34.53,34.58,554383.0,34.3737,34.3737,34.3042,34.3539,554383.0
2024-07-18 15:25:00,34.58,34.72,34.56,34.66,442010.0,34.3539,34.493,34.334,34.4333,442010.0
2024-07-18 15:30:00,34.65,34.78,34.64,34.76,429405.0,34.4234,34.5526,34.4135,34.5327,429405.0
2024-07-18 15:35:00,34.76,34.94,34.73,34.94,609633.0,34.5327,34.7115,34.5029,34.7115,609633.0
2024-07-18 15:40:00,34.94,35.01,34.92,34.98,705848.0,34.7115,34.7811,34.6916,34.7513,705848.0
2024-07-18 15:45:00,34.98,35.19,34.96,35.18,824698.0,34.7513,34.9599,34.7314,34.9499,824698.0
2024-07-18 15:50:00,35.16,35.17,34.86,34.88,1539085.0,34.9301,34.94,34.632,34.6519,1539085.0
2024-07-18 15:55:00,34.88,35.01,34.83,34.9,2906292.0,34.6519,34.7811,34.6022,34.6718,2906292.0
2024-07-19 09:30:00,34.55,34.58,33.85,33.86,3439405.0,34.3241,34.3539,33.6286,33.6386,3439405.0
2024-07-19 09:35:00,33.87,33.96,33.58,33.64,1660402.0,33.6485,33.7379,33.3604,33.42,1660402.0
2024-07-19 09:40:00,33.65,33.85,33.6,33.62,1247226.0,33.43,33.6286,33.3803,33.4001,1247226.0
2024-07-19 09:45:00,33.62,33.69,33.53,33.59,963979.0,33.4001,33.4697,33.3107,33.3703,963979.0
2024-07-19 09:50:00,33.59,33.79,33.56,33.62,786772.0,33.3703,33.569,33.3405,33.4001,786772.0
2024-07-19 09:55:00,33.62,33.64,33.44,33.45,1149121.0,33.4001,33.42,33.2213,33.2313,1149121.0
2024-07-19 10:00:00,33.44,33.53,33.13,33.23,2106991.0,33.2213,33.3107,32.9134,33.0127,2106991.0
2024-07-19 10:05:00,33.23,33.35,33.16,33.21,1169286.0,33.0127,33.1319,32.9432,32.9928,1169286.0
2024-07-19 10:10:00,33.2,33.28,33.13,33.21,800376.0,32.9829,33.0624,32.9134,32.9928,800376.0
2024-07-19 10:15:00,33.21,33.27,33.05,33.16,1175181.0,32.9928,33.0524,32.8339,32.9432,1175181.0
2024-07-19 10:20:00,33.16,33.22,33.04,33.09,809696.0,32.9432,33.0028,32.8239,32.8736,809696.0
2024-07-19 10:25:00,33.09,33.12,32.96,32.98,1423917.0,32.8736,32.9034,32.7445,32.7643,1423917.0
2024-07-19 10:30:00,32.98,33.05,32.92,33.01,1365665.0,32.7643,32.8339,32.7047,32.7941,1365665.0
2024-07-19 10:35:00,33.0,33.13,32.98,33.09,905708.0,32.7842,32.9134,32.7643,32.8736,905708.0
2024-07-19 10:40:00,33.1,33.1,32.98,32.98,716019.0,32.8835,32.8835,32.7643,32.7643,716019.0
2024-07-19 10:45:00,32.98,33.01,32.85,32.88,1005327.0,32.7643,32.7941,32.6352,32.665,1005327.0
2024-07-19 10:50:00,32.88,33.12,32.88,33.1,1049035.0,32.665,32.9034,32.665,32.8835,1049035.0
2024-07-19 10:55:00,33.09,33.15,33.01,33.05,726140.0,32.8736,32.9332,32.7941,32.8339,726140.0
2024-07-19 11:00:00,33.05,33.2,33.05,33.19,585829.0,32.8339,32.9829,32.8339,32.973,585829.0
2024-07-19 11:05:00,33.19,33.22,33.12,33.15,630730.0,32.973,33.0028,32.9034,32.9332,630730.0
2024-07-19 11:10:00,33.15,33.16,33.07,33.11,408697.0,32.9332,32.9432,32.8537,32.8935,408697.0
2024-07-19 11:15:00,33.12,33.26,33.1,33.23,751019.0,32.9034,33.0425,32.8835,33.0127,751019.0
2024-07-19 11:20:00,33.23,33.27,33.15,33.15,448918.0,33.0127,33.0524,32.9332,32.9332,448918.0
2024-07-19 11:25:00,33.16,33.23,33.12,33.14,694356.0,32.9432,33.0127,32.9034,32.9233,694356.0
2024-07-19 11:30:00,33.13,33.21,32.99,33.01,830655.0,32.9134,32.9928,32.7743,32.7941,830655.0
2024-07-19 11:35:00,33.01,33.04,32.94,32.96,733782.0,32.7941,32.8239,32.7246,32.7445,733782.0
2024-07-19 11:40:00,32.97,33.0,32.88,32.95,574545.0,32.7544,32.7842,32.665,32.7345,574545.0
2024-07-19 11:45:00,32.95,33.1,32.94,33.09,601649.0,32.7345,32.8835,32.7246,32.8736,601649.0
2024-07-19 11:50:00,33.09,33.12,33.06,33.12,430555.0,32.8736,32.9034,32.8438,32.9034,430555.0
2024-07-19 11:55:00,33.12,33.26,33.11,33.26,559964.0,32.9034,33.0425,32.8935,33.0425,559964.0
2024-07-19 12:00:00,33.26,33.27,33.13,33.14,371855.0,33.0425,33.0524,32.9134,32.9233,371855.0
2024-07-19 12:05:00,33.14,33.25,33.13,33.22,457079.0,32.9233,33.0326,32.9134,33.0028,457079.0
2024-07-19 12:10:00,33.22,33.24,33.11,33.16,369552.0,33.0028,33.0226,32.8935,32.9432,369552.0
2024-07-19 12:15:00,33.16,33.19,33.09,33.16,490925.0,32.9432,32.973,32.8736,32.9432,490925.0
2024-07-19 12:20:00,33.16,33.18,33.06,33.06,295860.0,32.9432,32.963,32.8438,32.8438,295860.0
2024-07-19 12:25:00,33.07,33.15,33.05,33.09,297002.0,32.8537,32.9332,32.8339,32.8736,297002.0
2024-07-19 12:30:00,33.09,33.13,33.04,33.05,366694.0,32.8736,32.9134,32.8239,32.8339,366694.0
2024-07-19 12:35:00,33.05,33.14,33.02,33.05,373052.0,32.8339,32.9233,32.8041,32.8339,373052.0
2024-07-19 12:40:00,33.05,33.13,33.04,33.07,234945.0,32.8339,32.9134,32.8239,32.8537,234945.0
2024-07-19 12:45:00,33.08,33.1,32.99,33.02,575342.0,32.8637,32.8835,32.7743,32.8041,575342.0
2024-07-19 12:50:00,33.02,33.08,32.97,33.02,398648.0,32.8041,32.8637,32.7544,32.8041,398648.0
2024-07-19 12:55:00,33.03,33.12,33.0,33.11,312536.0,32.814,32.9034,32.7842,32.8935,312536.0
2024-07-19 13:00:00,33.1,33.1,33.0,33.02,285839.0,32.8835,32.8835,32.7842,32.8041,285839.0
2024-07-19 13:05:00,33.02,33.07,33.01,33.05,207491.0,32.8041,32.8537,32.7941,32.8339,207491.0
2024-07-19 13:10:00,33.06,33.11,33.05,33.11,219082.0,32.8438,32.8935,32.8339,32.8935,219082.0
2024-07-19 13:15:00,33.11,33.13,32.99,33.02,314789.0,32.8935,32.9134,32.7743,32.8041,314789.0
2024-07-19 13:20:00,33.02,33.06,32.96,32.99,301293.0,32.8041,32.8438,32.7445,32.7743,301293.0
2024-07-19 13:25:00,32.99,33.04,32.94,32.98,301734.0,32.7743,32.8239,32.7246,32.7643,301734.0
2024-07-19 13:30:00,32.98,33.03,32.96,32.98,404015.0,32.7643,32.814,32.7445,32.7643,404015.0
2024-07-19 13:35:00,32.97,33.04,32.93,33.02,388244.0,32.7544,32.8239,32.7147,32.8041,388244.0
2024-07-19 13:40:00,33.02,33.02,32.91,32.97,354142.0,32.8041,32.8041,32.6948,32.7544,354142.0
2024-07-19 13:45:00,32.97,33.05,32.96,33.05,270544.0,32.7544,32.8339,32.7445,32.8339,270544.0
2024-07-19 13:50:00,33.05,33.07,33.01,33.05,214007.0,32.8339,32.8537,32.7941,32.8339,214007.0
2024-07-19 13:55:00,33.05,33.15,33.04,33.11,342367.0,32.8339,32.9332,32.8239,32.8935,342367.0
2024-07-19 14:00:00,33.12,33.15,33.08,33.12,298600.0,32.9034,32.9332,32.8637,32.9034,298600.0
2024-07-19 14:05:00,33.13,33.17,33.12,33.15,215005.0,32.9134,32.9531,32.9034,32.9332,215005.0
2024-07-19 14:10:00,33.14,33.2,33.11,33.17,293634.0,32.9233,32.9829,32.8935,32.9531,293634.0
2024-07-19 14:15:00,33.18,33.23,33.15,33.16,337410.0,32.963,33.0127,32.9332,32.9432,337410.0
2024-07-19 14:20:00,33.16,33.16,33.04,33.06,335533.0,32.9432,32.9432,32.8239,32.8438,335533.0
2024-07-19 14:25:00,33.05,33.1,33.03,33.05,256989.0,32.8339,32.8835,32.814,32.8339,256989.0
2024-07-19 14:30:00,33.05,33.07,33.01,33.05,246454.0,32.8339,32.8537,32.7941,32.8339,246454.0
2024-07-19 14:35:00,33.04,33.05,33.0,33.02,272729.0,32.8239,32.8339,32.7842,32.8041,272729.0
2024-07-19 14:40:00,33.02,33.07,32.97,33.05,422766.0,32.8041,32.8537,32.7544,32.8339,422766.0
2024-07-19 14:45:00,33.04,33.05,33.02,33.03,263535.0,32.8239,32.8339,32.8041,32.814,263535.0
2024-07-19 14:50:00,33.02,33.08,33.0,33.06,389662.0,32.8041,32.8637,32.7842,32.8438,389662.0
2024-07-19 14:55:00,33.05,33.1,33.04,33.09,221248.0,32.8339,32.8835,32.8239,32.8736,221248.0
2024-07-19 15:00:00,33.09,33.23,33.07,33.23,403936.0,32.8736,33.0127,32.8537,33.0127,403936.0
2024-07-19 15:05:00,33.23,33.26,33.16,33.19,616669.0,33.0127,33.0425,32.9432,32.973,616669.0
2024-07-19 15:10:00,33.19,33.22,33.15,33.19,490987.0,32.973,33.0028,32.9332,32.973,490987.0
2024-07-19 15:15:00,33.2,33.23,33.14,33.23,471596.0,32.9829,33.0127,32.9233,33.0127,471596.0
2024-07-19 15:20:00,33.23,33.23,33.17,33.18,413071.0,33.0127,33.0127,32.9531,32.963,413071.0
2024-07-19 15:25:00,33.18,33.19,33.11,33.14,671322.0,32.963,32.973,32.8935,32.9233,671322.0
2024-07-19 15:30:00,33.14,33.14,33.08,33.11,434039.0,32.9233,32.9233,32.8637,32.8935,434039.0
2024-07-19 15:35:00,33.11,33.16,33.09,33.11,469376.0,32.8935,32.9432,32.8736,32.8935,469376.0
2024-07-19 15:40:00,33.11,33.13,33.02,33.02,537871.0,32.8935,32.9134,32.8041,32.8041,537871.0
2024-07-19 15:45:00,33.02,33.05,32.93,32.94,827939.0,32.8041,32.8339,32.7147,32.7246,827939.0
2024-07-19 15:50:00,32.93,33.07,32.92,33.01,1652637.0,32.7147,32.8537,32.7047,32.7941,1652637.0
2024-07-19 15:55:00,33.01,33.02,32.92,33.01,4398269.0,32.7941,32.8041,32.7047,32.7941,4398269.0
2024-07-22 09:30:00,33.27,33.4,32.98,33.08,1743078.0,33.0524,33.1816,32.7643,32.8637,1743078.0
2024-07-22 09:35:00,33.07,33.14,32.77,32.93,1760666.0,32.8537,32.9233,32.5557,32.7147,1760666.0
2024-07-22 09:40:00,32.92,33.04,32.8,32.91,788532.0,32.7047,32.8239,32.5855,32.6948,788532.0
2024-07-22 09:45:00,32.91,33.04,32.85,33.03,697464.0,32.6948,32.8239,32.6352,32.814,697464.0
2024-07-22 09:50:00,33.04,33.18,33.03,33.16,664856.0,32.8239,32.963,32.814,32.9432,664856.0
2024-07-22 09:55:00,33.16,33.2,33.0,33.01,518362.0,32.9432,32.9829,32.7842,32.7941,518362.0
2024-07-22 10:00:00,33.02,33.07,32.91,32.91,648479.0,32.8041,32.8537,32.6948,32.6948,648479.0
2024-07-22 10:05:00,32.91,32.96,32.84,32.95,568295.0,32.6948,32.7445,32.6252,32.7345,568295.0
2024-07-22 10:10:00,32.95,33.12,32.95,33.12,572231.0,32.7345,32.9034,32.7345,32.9034,572231.0
2024-07-22 10:15:00,33.12,33.19,33.02,33.16,517001.0,32.9034,32.973,32.8041,32.9432,517001.0
2024-07-22 10:20:00,33.18,33.28,33.1,33.15,617516.0,32.963,33.0624,32.8835,32.9332,617516.0
2024-07-22 10:25:00,33.15,33.22,33.05,33.05,585419.0,32.9332,33.0028,32.8339,32.8339,585419.0
2024-07-22 10:30:00,33.05,33.1,32.97,33.09,406890.0,32.8339,32.8835,32.7544,32.8736,406890.0
2024-07-22 10:35:00,33.09,33.17,33.07,33.15,339563.0,32.8736,32.9531,32.8537,32.9332,339563.0
2024-07-22 10:40:00,33.15,33.18,33.09,33.13,332926.0,32.9332,32.963,32.8736,32.9134,332926.0
2024-07-22 10:45:00,33.14,33.19,33.1,33.15,245784.0,32.9233,32.973,32.8835,32.9332,245784.0
2024-07-22 10:50:00,33.15,33.2,33.08,33.13,278933.0,32.9332,32.9829,32.8637,32.9134,278933.0
2024-07-22 10:55:00,33.13,33.2,33.1,33.16,322993.0,32.9134,32.9829,32.8835,32.9432,322993.0
2024-07-22 11:00:00,33.18,33.19,33.04,33.07,468562.0,32.963,32.973,32.8239,32.8537,468562.0
2024-07-22 11:05:00,33.08,33.14,32.88,32.88,354639.0,32.8637,32.9233,32.665,32.665,354639.0
2024-07-22 11:10:00,32.89,32.97,32.87,32.95,331323.0,32.6749,32.7544,32.6551,32.7345,331323.0
2024-07-22 11:15:00,32.95,33.01,32.87,32.92,247414.0,32.7345,32.7941,32.6551,32.7047,247414.0
2024-07-22 11:20:00,32.92,33.0,32.9,32.9,225281.0,32.7047,32.7842,32.6849,32.6849,225281.0
2024-07-22 11:25:00,32.9,32.99,32.89,32.91,234862.0,32.6849,32.7743,32.6749,32.6948,234862.0
2024-07-22 11:30:00,32.91,32.93,32.78,32.84,480967.0,32.6948,32.7147,32.5656,32.6252,480967.0
2024-07-22 11:35:00,32.84,32.86,32.79,32.82,291772.0,32.6252,32.6451,32.5756,32.6054,291772.0
2024-07-22 11:40:00,32.81,32.86,32.76,32.84,254795.0,32.5954,32.6451,32.5458,32.6252,254795.0
2024-07-22 11:45:00,32.84,32.94,32.82,32.94,250228.0,32.6252,32.7246,32.6054,32.7246,250228.0
2024-07-22 11:50:00,32.94,33.02,32.88,33.02,263148.0,32.7246,32.8041,32.665,32.8041,263148.0
2024-07-22 11:55:00,33.02,33.03,32.93,33.0,230176.0,32.8041,32.814,32.7147,32.7842,230176.0
2024-07-22 12:00:00,33.0,33.02,32.91,32.91,151116.0,32.7842,32.8041,32.6948,32.6948,151116.0
2024-07-22 12:05:00,32.91,32.99,32.89,32.97,162815.0,32.6948,32.7743,32.6749,32.7544,162815.0
2024-07-22 12:10:00,32.97,33.0,32.93,32.96,102926.0,32.7544,32.7842,32.7147,32.7445,102926.0
2024-07-22 12:15:00,32.96,32.96,32.88,32.91,162159.0,32.7445,32.7445,32.665,32.6948,162159.0
2024-07-22 12:20:00,32.91,32.93,32.87,32.91,159633.0,32.6948,32.7147,32.6551,32.6948,159633.0
2024-07-22 12:25:00,32.91,32.93,32.87,32.9,155114.0,32.6948,32.7147,32.6551,32.6849,155114.0
2024-07-22 12:30:00,32.9,32.93,32.87,32.92,130809.0,32.6849,32.7147,32.6551,32.7047,130809.0
2024-07-22 12:35:00,32.91,32.99,32.91,32.93,175960.0,32.6948,32.7743,32.6948,32.7147,175960.0
2024-07-22 12:40:00,32.93,32.95,32.92,32.94,96975.0,32.7147,32.7345,32.7047,32.7246,96975.0
2024-07-22 12:45:00,32.93,32.97,32.92,32.95,179698.0,32.7147,32.7544,32.7047,32.7345,179698.0
2024-07-22 12:50:00,32.95,33.03,32.95,32.99,309289.0,32.7345,32.814,32.7345,32.7743,309289.0
2024-07-22 12:55:00,33.0,33.03,32.92,32.99,243394.0,32.7842,32.814,32.7047,32.7743,243394.0
2024-07-22 13:00:00,33.0,33.06,32.97,33.05,210537.0,32.7842,32.8438,32.7544,32.8339,210537.0
2024-07-22 13:05:00,33.06,33.12,33.06,33.09,252624.0,32.8438,32.9034,32.8438,32.8736,252624.0
2024-07-22 13:10:00,33.09,33.11,33.02,33.05,243365.0,32.8736,32.8935,32.8041,32.8339,243365.0
2024-07-22 13:15:00,33.04,33.08,33.02,33.07,203348.0,32.8239,32.8637,32.8041,32.8537,203348.0
2024-07-22 13:20:00,33.06,33.07,32.98,32.99,161590.0,32.8438,32.8537,32.7643,32.7743,161590.0
2024-07-22 13:25:00,33.0,33.04,32.98,33.0,167227.0,32.7842,32.8239,32.7643,32.7842,167227.0
2024-07-22 13:30:00,33.0,33.08,32.99,33.07,201226.0,32.7842,32.8637,32.7743,32.8537,201226.0
2024-07-22 13:35:00,33.07,33.08,32.99,33.04,257601.0,32.8537,32.8637,32.7743,32.8239,257601.0
2024-07-22 13:40:00,33.04,33.06,33.0,33.01,109068.0,32.8239,32.8438,32.7842,32.7941,109068.0
2024-07-22 13:45:00,33.01,33.06,32.98,33.03,150151.0,32.7941,32.8438,32.7643,32.814,150151.0
2024-07-22 13:50:00,33.03,33.04,33.0,33.02,223340.0,32.814,32.8239,32.7842,32.8041,223340.0
2024-07-22 13:55:00,33.02,33.03,32.98,33.01,132317.0,32.8041,32.814,32.7643,32.7941,132317.0
2024-07-22 14:00:00,33.01,33.04,32.98,33.01,167768.0,32.7941,32.8239,32.7643,32.7941,167768.0
2024-07-22 14:05:00,33.01,33.06,32.95,33.04,255309.0,32.7941,32.8438,32.7345,32.8239,255309.0
2024-07-22 14:10:00,33.04,33.04,32.97,33.0,190217.0,32.8239,32.8239,32.7544,32.7842,190217.0
2024-07-22 14:15:00,33.01,33.05,33.0,33.04,233938.0,32.7941,32.8339,32.7842,32.8239,233938.0
2024-07-22 14:20:00,33.04,33.09,33.02,33.09,248002.0,32.8239,32.8736,32.8041,32.8736,248002.0
2024-07-22 14:25:00,33.09,33.15,33.06,33.13,570568.0,32.8736,32.9332,32.8438,32.9134,570568.0
2024-07-22 14:30:00,33.13,33.21,33.12,33.19,308826.0,32.9134,32.9928,32.9034,32.973,308826.0
2024-07-22 14:35:00,33.18,33.23,33.15,33.2,260259.0,32.963,33.0127,32.9332,32.9829,260259.0
2024-07-22 14:40:00,33.2,33.2,33.13,33.16,259691.0,32.9829,32.9829,32.9134,32.9432,259691.0
2024-07-22 14:45:00,33.17,33.19,33.13,33.14,139509.0,32.9531,32.973,32.9134,32.9233,139509.0
2024-07-22 14:50:00,33.13,33.2,33.13,33.19,166668.0,32.9134,32.9829,32.9134,32.973,166668.0
2024-07-22 14:55:00,33.19,33.2,33.13,33.18,203026.0,32.973,32.9829,32.9134,32.963,203026.0
2024-07-22 15:00:00,33.18,33.22,33.1,33.22,347485.0,32.963,33.0028,32.8835,33.0028,347485.0
2024-07-22 15:05:00,33.22,33.29,33.2,33.26,364448.0,33.0028,33.0723,32.9829,33.0425,364448.0
2024-07-22 15:10:00,33.26,33.34,33.24,33.31,408635.0,33.0425,33.122,33.0226,33.0922,408635.0
2024-07-22 15:15:00,33.31,33.32,33.27,33.29,364962.0,33.0922,33.1021,33.0524,33.0723,364962.0
2024-07-22 15:20:00,33.29,33.34,33.27,33.33,335606.0,33.0723,33.122,33.0524,33.112,335606.0
2024-07-22 15:25:00,33.33,33.36,33.28,33.32,304246.0,33.112,33.1418,33.0624,33.1021,304246.0
2024-07-22 15:30:00,33.31,33.34,33.27,33.29,269621.0,33.0922,33.122,33.0524,33.0723,269621.0
2024-07-22 15:35:00,33.29,33.35,33.27,33.33,347338.0,33.0723,33.1319,33.0524,33.112,347338.0
2024-07-22 15:40:00,33.34,33.39,33.32,33.36,412167.0,33.122,33.1717,33.1021,33.1418,412167.0
2024-07-22 15:45:00,33.37,33.38,33.3,33.36,719489.0,33.1518,33.1617,33.0822,33.1418,719489.0
2024-07-22 15:50:00,33.35,33.38,33.27,33.34,1235489.0,33.1319,33.1617,33.0524,33.122,1235489.0
2024-07-22 15:55:00,33.34,33.41,33.33,33.37,2525677.0,33.122,33.1915,33.112,33.1518,2525677.0
2024-07-23 09:30:00,32.96,33.06,32.83,33.05,1133758.0,32.7445,32.8438,32.6153,32.8339,1133758.0
2024-07-23 09:35:00,33.04,33.15,32.95,33.11,371162.0,32.8239,32.9332,32.7345,32.8935,371162.0
2024-07-23 09:40:00,33.11,33.15,33.06,33.14,289359.0,32.8935,32.9332,32.8438,32.9233,289359.0
2024-07-23 09:45:00,33.13,33.19,33.08,33.18,299652.0,32.9134,32.973,32.8637,32.963,299652.0
2024-07-23 09:50:00,33.19,33.2,32.91,32.98,604560.0,32.973,32.9829,32.6948,32.7643,604560.0
2024-07-23 09:55:00,32.98,33.09,32.98,33.03,298101.0,32.7643,32.8736,32.7643,32.814,298101.0
2024-07-23 10:00:00,33.04,33.08,32.99,33.0,402682.0,32.8239,32.8637,32.7743,32.7842,402682.0
2024-07-23 10:05:00,33.0,33.12,32.98,33.11,402636.0,32.7842,32.9034,32.7643,32.8935,402636.0
2024-07-23 10:10:00,33.12,33.2,33.07,33.08,394416.0,32.9034,32.9829,32.8537,32.8637,394416.0
2024-07-23 10:15:00,33.08,33.14,33.05,33.09,213053.0,32.8637,32.9233,32.8339,32.8736,213053.0
2024-07-23 10:20:00,33.09,33.11,32.96,32.97,381180.0,32.8736,32.8935,32.7445,32.7544,381180.0
2024-07-23 10:25:00,32.97,33.07,32.96,33.02,222843.0,32.7544,32.8537,32.7445,32.8041,222843.0
2024-07-23 10:30:00,33.02,33.07,32.96,33.04,280071.0,32.8041,32.8537,32.7445,32.8239,280071.0
2024-07-23 10:35:00,33.04,33.09,32.97,33.0,266204.0,32.8239,32.8736,32.7544,32.7842,266204.0
2024-07-23 10:40:00,33.0,33.03,32.97,32.98,170239.0,32.7842,32.814,32.7544,32.7643,170239.0
2024-07-23 10:45:00,32.98,32.98,32.91,32.93,295071.0,32.7643,32.7643,32.6948,32.7147,295071.0
2024-07-23 10:50:00,32.93,32.95,32.89,32.9,244203.0,32.7147,32.7345,32.6749,32.6849,244203.0
2024-07-23 10:55:00,32.9,32.93,32.85,32.92,324215.0,32.6849,32.7147,32.6352,32.7047,324215.0
2024-07-23 11:00:00,32.92,32.97,32.91,32.95,178300.0,32.7047,32.7544,32.6948,32.7345,178300.0
2024-07-23 11:05:00,32.95,32.97,32.88,32.97,226634.0,32.7345,32.7544,32.665,32.7544,226634.0
2024-07-23 11:10:00,32.97,33.02,32.95,33.0,276237.0,32.7544,32.8041,32.7345,32.7842,276237.0
2024-07-23 11:15:00,33.0,33.1,32.96,33.09,473786.0,32.7842,32.8835,32.7445,32.8736,473786.0
2024-07-23 11:20:00,33.09,33.15,33.03,33.09,254036.0,32.8736,32.9332,32.814,32.8736,254036.0
2024-07-23 11:25:00,33.09,33.09,33.03,33.09,120456.0,32.8736,32.8736,32.814,32.8736,120456.0
2024-07-23 11:30:00,33.09,33.11,33.04,33.06,105554.0,32.8736,32.8935,32.8239,32.8438,105554.0
2024-07-23 11:35:00,33.07,33.13,33.06,33.07,222800.0,32.8537,32.9134,32.8438,32.8537,222800.0
2024-07-23 11:40:00,33.07,33.09,33.0,33.01,181829.0,32.8537,32.8736,32.7842,32.7941,181829.0
2024-07-23 11:45:00,33.01,33.01,32.93,32.95,319757.0,32.7941,32.7941,32.7147,32.7345,319757.0
2024-07-23 11:50:00,32.96,32.99,32.9,32.98,355872.0,32.7445,32.7743,32.6849,32.7643,355872.0
2024-07-23 11:55:00,32.98,33.0,32.94,32.97,125439.0,32.7643,32.7842,32.7246,32.7544,125439.0
2024-07-23 12:00:00,32.97,33.01,32.94,32.95,175861.0,32.7544,32.7941,32.7246,32.7345,175861.0
2024-07-23 12:05:00,32.96,33.0,32.95,32.95,124837.0,32.7445,32.7842,32.7345,32.7345,124837.0
2024-07-23 12:10:00,32.95,33.0,32.92,32.98,217840.0,32.7345,32.7842,32.7047,32.7643,217840.0
2024-07-23 12:15:00,32.98,32.99,32.93,32.95,123234.0,32.7643,32.7743,32.7147,32.7345,123234.0
2024-07-23 12:20:00,32.95,32.98,32.87,32.87,272143.0,32.7345,32.7643,32.6551,32.6551,272143.0
2024-07-23 12:25:00,32.88,32.96,32.86,32.94,210172.0,32.665,32.7445,32.6451,32.7246,210172.0
2024-07-23 12:30:00,32.94,32.95,32.88,32.92,119229.0,32.7246,32.7345,32.665,32.7047,119229.0
2024-07-23 12:35:00,32.93,32.94,32.88,32.89,115306.0,32.7147,32.7246,32.665,32.6749,115306.0
2024-07-23 12:40:00,32.9,32.93,32.89,32.93,71203.0,32.6849,32.7147,32.6749,32.7147,71203.0
2024-07-23 12:45:00,32.93,32.94,32.91,32.92,164179.0,32.7147,32.7246,32.6948,32.7047,164179.0
2024-07-23 12:50:00,32.92,32.94,32.89,32.93,113800.0,32.7047,32.7246,32.6749,32.7147,113800.0
2024-07-23 12:55:00,32.93,32.94,32.88,32.93,106038.0,32.7147,32.7246,32.665,32.7147,106038.0
2024-07-23 13:00:00,32.94,32.95,32.91,32.95,98513.0,32.7246,32.7345,32.6948,32.7345,98513.0
2024-07-23 13:05:00,32.95,32.95,32.89,32.91,92001.0,32.7345,32.7345,32.6749,32.6948,92001.0
2024-07-23 13:10:00,32.9,32.94,32.89,32.89,149376.0,32.6849,32.7246,32.6749,32.6749,149376.0
2024-07-23 13:15:00,32.9,32.93,32.89,32.91,111878.0,32.6849,32.7147,32.6749,32.6948,111878.0
2024-07-23 13:20:00,32.91,32.96,32.91,32.92,175238.0,32.6948,32.7445,32.6948,32.7047,175238.0
2024-07-23 13:25:00,32.93,32.97,32.92,32.93,156770.0,32.7147,32.7544,32.7047,32.7147,156770.0
2024-07-23 13:30:00,32.92,32.98,32.88,32.95,263336.0,32.7047,32.7643,32.665,32.7345,263336.0
2024-07-23 13:35:00,32.94,32.96,32.92,32.94,68096.0,32.7246,32.7445,32.7047,32.7246,68096.0
2024-07-23 13:40:00,32.94,32.96,32.92,32.95,115347.0,32.7246,32.7445,32.7047,32.7345,115347.0
2024-07-23 13:45:00,32.95,33.01,32.94,32.99,174991.0,32.7345,32.7941,32.7246,32.7743,174991.0
2024-07-23 13:50:00,32.98,33.0,32.96,33.0,103891.0,32.7643,32.7842,32.7445,32.7842,103891.0
2024-07-23 13:55:00,33.0,33.03,32.98,33.01,112683.0,32.7842,32.814,32.7643,32.7941,112683.0
2024-07-23 14:00:00,33.01,33.04,33.0,33.02,108443.0,32.7941,32.8239,32.7842,32.8041,108443.0
2024-07-23 14:05:00,33.02,33.04,33.0,33.04,114679.0,32.8041,32.8239,32.7842,32.8239,114679.0
2024-07-23 14:10:00,33.04,33.04,32.99,33.02,112999.0,32.8239,32.8239,32.7743,32.8041,112999.0
2024-07-23 14:15:00,33.02,33.03,32.96,32.99,115598.0,32.8041,32.814,32.7445,32.7743,115598.0
2024-07-23 14:20:00,32.99,33.02,32.98,33.01,95145.0,32.7743,32.8041,32.7643,32.7941,95145.0
2024-07-23 14:25:00,33.0,33.02,32.98,33.01,115891.0,32.7842,32.8041,32.7643,32.7941,115891.0
2024-07-23 14:30:00,33.01,33.04,33.0,33.04,105758.0,32.7941,32.8239,32.7842,32.8239,105758.0
2024-07-23 14:35:00,33.04,33.08,33.03,33.07,209713.0,32.8239,32.8637,32.814,32.8537,209713.0
2024-07-23 14:40:00,33.06,33.11,33.05,33.09,211390.0,32.8438,32.8935,32.8339,32.8736,211390.0
2024-07-23 14:45:00,33.09,33.12,33.08,33.1,221470.0,32.8736,32.9034,32.8637,32.8835,221470.0
2024-07-23 14:50:00,33.11,33.14,33.1,33.14,192060.0,32.8935,32.9233,32.8835,32.9233,192060.0
2024-07-23 14:55:00,33.13,33.14,33.08,33.12,257213.0,32.9134,32.9233,32.8637,32.9034,257213.0
2024-07-23 15:00:00,33.12,33.15,33.08,33.14,170070.0,32.9034,32.9332,32.8637,32.9233,170070.0
2024-07-23 15:05:00,33.14,33.2,33.14,33.18,232318.0,32.9233,32.9829,32.9233,32.963,232318.0
2024-07-23 15:10:00,33.17,33.23,33.17,33.2,288233.0,32.9531,33.0127,32.9531,32.9829,288233.0
2024-07-23 15:15:00,33.19,33.2,33.13,33.16,244922.0,32.973,32.9829,32.9134,32.9432,244922.0
2024-07-23 15:20:00,33.16,33.21,33.15,33.19,231722.0,32.9432,32.9928,32.9332,32.973,231722.0
2024-07-23 15:25:00,33.19,33.19,33.13,33.14,280116.0,32.973,32.973,32.9134,32.9233,280116.0
2024-07-23 15:30:00,33.15,33.15,33.08,33.09,239427.0,32.9332,32.9332,32.8637,32.8736,239427.0
2024-07-23 15:35:00,33.09,33.15,33.06,33.07,413530.0,32.8736,32.9332,32.8438,32.8537,413530.0
2024-07-23 15:40:00,33.07,33.07,32.99,33.03,324122.0,32.8537,32.8537,32.7743,32.814,324122.0
2024-07-23 15:45:00,33.03,33.08,33.02,33.03,219666.0,32.814,32.8637,32.8041,32.814,219666.0
2024-07-23 15:50:00,33.02,33.05,32.9,32.91,732287.0,32.8041,32.8339,32.6849,32.6948,732287.0
2024-07-23 15:55:00,32.9,32.99,32.88,32.97,1714515.0,32.6849,32.7743,32.665,32.7544,1714515.0
2024-07-24 09:30:00,32.54,32.8,32.46,32.68,1458824.0,32.3272,32.5855,32.2477,32.4663,1458824.0
2024-07-24 09:35:00,32.69,32.75,32.51,32.55,588373.0,32.4762,32.5358,32.2974,32.3371,588373.0
2024-07-24 09:40:00,32.55,32.65,32.55,32.61,371735.0,32.3371,32.4365,32.3371,32.3968,371735.0
2024-07-24 09:45:00,32.61,32.71,32.57,32.63,466890.0,32.3968,32.4961,32.357,32.4166,466890.0
2024-07-24 09:50:00,32.62,32.62,32.29,32.3,866434.0,32.4067,32.4067,32.0788,32.0888,866434.0
2024-07-24 09:55:00,32.3,32.32,32.15,32.16,849066.0,32.0888,32.1086,31.9398,31.9497,849066.0
2024-07-24 10:00:00,32.17,32.25,32.15,32.19,562796.0,31.9596,32.0391,31.9398,31.9795,562796.0
2024-07-24 10:05:00,32.19,32.22,32.15,32.22,465421.0,31.9795,32.0093,31.9398,32.0093,465421.0
2024-07-24 10:10:00,32.22,32.26,32.1,32.16,811107.0,32.0093,32.049,31.8901,31.9497,811107.0
2024-07-24 10:15:00,32.17,32.23,32.14,32.2,453695.0,31.9596,32.0192,31.9298,31.9894,453695.0
2024-07-24 10:20:00,32.2,32.22,32.12,32.16,370044.0,31.9894,32.0093,31.91,31.9497,370044.0
2024-07-24 10:25:00,32.16,32.3,32.16,32.27,449662.0,31.9497,32.0888,31.9497,32.059,449662.0
2024-07-24 10:30:00,32.27,32.36,32.25,32.26,451609.0,32.059,32.1484,32.0391,32.049,451609.0
2024-07-24 10:35:00,32.26,32.32,32.25,32.29,263061.0,32.049,32.1086,32.0391,32.0788,263061.0
2024-07-24 10:40:00,32.29,32.29,32.17,32.21,387311.0,32.0788,32.0788,31.9596,31.9994,387311.0
2024-07-24 10:45:00,32.22,32.3,32.2,32.27,247707.0,32.0093,32.0888,31.9894,32.059,247707.0
2024-07-24 10:50:00,32.27,32.29,32.22,32.22,189564.0,32.059,32.0788,32.0093,32.0093,189564.0
2024-07-24 10:55:00,32.22,32.25,32.16,32.2,313258.0,32.0093,32.0391,31.9497,31.9894,313258.0
2024-07-24 11:00:00,32.19,32.21,32.13,32.14,293152.0,31.9795,31.9994,31.9199,31.9298,293152.0
2024-07-24 11:05:00,32.14,32.15,32.05,32.12,430062.0,31.9298,31.9398,31.8404,31.91,430062.0
2024-07-24 11:10:00,32.12,32.13,32.07,32.12,262553.0,31.91,31.9199,31.8603,31.91,262553.0
2024-07-24 11:15:00,32.11,32.12,32.05,32.06,361763.0,31.9,31.91,31.8404,31.8503,361763.0
2024-07-24 11:20:00,32.05,32.08,32.02,32.04,299829.0,31.8404,31.8702,31.8106,31.8305,299829.0
2024-07-24 11:25:00,32.04,32.23,32.03,32.21,675371.0,31.8305,32.0192,31.8205,31.9994,675371.0
2024-07-24 11:30:00,32.2,32.27,32.2,32.22,389349.0,31.9894,32.059,31.9894,32.0093,389349.0
2024-07-24 11:35:00,32.23,32.32,32.21,32.3,455341.0,32.0192,32.1086,31.9994,32.0888,455341.0
2024-07-24 11:40:00,32.29,32.32,32.26,32.27,361492.0,32.0788,32.1086,32.049,32.059,361492.0
2024-07-24 11:45:00,32.26,32.28,32.17,32.22,380375.0,32.049,32.0689,31.9596,32.0093,380375.0
2024-07-24 11:50:00,32.22,32.33,32.22,32.3,379594.0,32.0093,32.1186,32.0093,32.0888,379594.0
2024-07-24 11:55:00,32.3,32.3,32.2,32.22,186968.0,32.0888,32.0888,31.9894,32.0093,186968.0
2024-07-24 12:00:00,32.2,32.26,32.2,32.22,239653.0,31.9894,32.049,31.9894,32.0093,239653.0
2024-07-24 12:05:00,32.22,32.26,32.17,32.19,325094.0,32.0093,32.049,31.9596,31.9795,325094.0
2024-07-24 12:10:00,32.18,32.21,32.12,32.19,303884.0,31.9696,31.9994,31.91,31.9795,303884.0
2024-07-24 12:15:00,32.19,32.24,32.17,32.18,194000.0,31.9795,32.0292,31.9596,31.9696,194000.0
2024-07-24 12:20:00,32.18,32.24,32.17,32.22,134675.0,31.9696,32.0292,31.9596,32.0093,134675.0
2024-07-24 12:25:00,32.22,32.23,32.16,32.19,211184.0,32.0093,32.0192,31.9497,31.9795,211184.0
2024-07-24 12:30:00,32.19,32.23,32.14,32.15,256072.0,31.9795,32.0192,31.9298,31.9398,256072.0
2024-07-24 12:35:00,32.16,32.17,32.06,32.09,417725.0,31.9497,31.9596,31.8503,31.8802,417725.0
2024-07-24 12:40:00,32.09,32.1,32.0,32.02,492676.0,31.8802,31.8901,31.7907,31.8106,492676.0
2024-07-24 12:45:00,32.03,32.05,31.93,31.97,734147.0,31.8205,31.8404,31.7212,31.7609,734147.0
2024-07-24 12:50:00,31.96,32.02,31.93,31.99,405723.0,31.751,31.8106,31.7212,31.7808,405723.0
2024-07-24 12:55:00,31.98,32.03,31.96,31.99,161981.0,31.7709,31.8205,31.751,31.7808,161981.0
2024-07-24 13:00:00,32.0,32.01,31.95,32.0,232187.0,31.7907,31.8007,31.7411,31.7907,232187.0
2024-07-24 13:05:00,32.0,32.05,31.98,31.99,306932.0,31.7907,31.8404,31.7709,31.7808,306932.0
2024-07-24 13:10:00,31.99,32.04,31.97,32.01,336735.0,31.7808,31.8305,31.7609,31.8007,336735.0
2024-07-24 13:15:00,32.01,32.04,31.98,32.01,250369.0,31.8007,31.8305,31.7709,31.8007,250369.0
2024-07-24 13:20:00,32.01,32.06,31.99,32.02,419062.0,31.8007,31.8503,31.7808,31.8106,419062.0
2024-07-24 13:25:00,32.02,32.06,32.01,32.01,206909.0,31.8106,31.8503,31.8007,31.8007,206909.0
2024-07-24 13:30:00,32.02,32.06,31.88,32.05,646739.0,31.8106,31.8503,31.6715,31.8404,646739.0
2024-07-24 13:35:00,32.05,32.06,31.98,32.01,291156.0,31.8404,31.8503,31.7709,31.8007,291156.0
2024-07-24 13:40:00,32.01,32.08,32.0,32.02,890376.0,31.8007,31.8702,31.7907,31.8106,890376.0
2024-07-24 13:45:00,32.02,32.02,31.94,31.95,148303.0,31.8106,31.8106,31.7311,31.7411,148303.0
2024-07-24 13:50:00,31.95,31.98,31.92,31.92,135244.0,31.7411,31.7709,31.7113,31.7113,135244.0
2024-07-24 13:55:00,31.93,31.96,31.9,31.91,299977.0,31.7212,31.751,31.6914,31.7013,299977.0
2024-07-24 14:00:00,31.91,31.93,31.85,31.87,403849.0,31.7013,31.7212,31.6417,31.6616,403849.0
2024-07-24 14:05:00,31.87,31.92,31.85,31.88,269803.0,31.6616,31.7113,31.6417,31.6715,269803.0
2024-07-24 14:10:00,31.88,31.92,31.87,31.9,223590.0,31.6715,31.7113,31.6616,31.6914,223590.0
2024-07-24 14:15:00,31.9,31.9,31.84,31.89,348221.0,31.6914,31.6914,31.6318,31.6815,348221.0
2024-07-24 14:20:00,31.89,31.92,31.85,31.9,250454.0,31.6815,31.7113,31.6417,31.6914,250454.0
2024-07-24 14:25:00,31.9,31.92,31.88,31.92,192086.0,31.6914,31.7113,31.6715,31.7113,192086.0
2024-07-24 14:30:00,31.92,31.95,31.89,31.91,200145.0,31.7113,31.7411,31.6815,31.7013,200145.0
2024-07-24 14:35:00,31.91,31.95,31.9,31.94,150139.0,31.7013,31.7411,31.6914,31.7311,150139.0
2024-07-24 14:40:00,31.94,31.95,31.9,31.91,274276.0,31.7311,31.7411,31.6914,31.7013,274276.0
2024-07-24 14:45:00,31.91,31.99,31.9,31.92,304386.0,31.7013,31.7808,31.6914,31.7113,304386.0
2024-07-24 14:50:00,31.92,31.93,31.85,31.89,299161.0,31.7113,31.7212,31.6417,31.6815,299161.0
2024-07-24 14:55:00,31.89,31.95,31.88,31.93,204243.0,31.6815,31.7411,31.6715,31.7212,204243.0
2024-07-24 15:00:00,31.93,31.95,31.84,31.88,288841.0,31.7212,31.7411,31.6318,31.6715,288841.0
2024-07-24 15:05:00,31.88,31.9,31.84,31.89,265562.0,31.6715,31.6914,31.6318,31.6815,265562.0
2024-07-24 15:10:00,31.88,31.9,31.86,31.88,267353.0,31.6715,31.6914,31.6517,31.6715,267353.0
2024-07-24 15:15:00,31.88,31.9,31.86,31.88,290382.0,31.6715,31.6914,31.6517,31.6715,290382.0
2024-07-24 15:20:00,31.88,31.95,31.87,31.94,275249.0,31.6715,31.7411,31.6616,31.7311,275249.0
2024-07-24 15:25:00,31.94,31.95,31.88,31.9,269063.0,31.7311,31.7411,31.6715,31.6914,269063.0
2024-07-24 15:30:00,31.9,31.99,31.88,31.99,350708.0,31.6914,31.7808,31.6715,31.7808,350708.0
2024-07-24 15:35:00,31.99,32.02,31.96,31.98,430166.0,31.7808,31.8106,31.751,31.7709,430166.0
2024-07-24 15:40:00,31.99,32.06,31.98,32.04,726016.0,31.7808,31.8503,31.7709,31.8305,726016.0
2024-07-24 15:45:00,32.05,32.05,31.95,32.01,699096.0,31.8404,31.8404,31.7411,31.8007,699096.0
2024-07-24 15:50:00,32.01,32.01,31.75,31.79,1937740.0,31.8007,31.8007,31.5424,31.5821,1937740.0
2024-07-24 15:55:00,31.79,31.79,31.66,31.69,4520579.0,31.5821,31.5821,31.453,31.4828,4520579.0
2024-07-25 09:30:00,31.41,31.42,31.1,31.14,2162205.0,31.2046,31.2145,30.8966,30.9364,2162205.0
2024-07-25 09:35:00,31.14,31.29,31.01,31.18,1031432.0,30.9364,31.0854,30.8072,30.9761,1031432.0
2024-07-25 09:40:00,31.18,31.36,31.15,31.32,1074985.0,30.9761,31.1549,30.9463,31.1152,1074985.0
2024-07-25 09:45:00,31.32,31.33,31.22,31.29,995187.0,31.1152,31.1251,31.0158,31.0854,995187.0
2024-07-25 09:50:00,31.29,31.34,31.18,31.23,542745.0,31.0854,31.1351,30.9761,31.0258,542745.0
2024-07-25 09:55:00,31.22,31.31,31.15,31.27,660397.0,31.0158,31.1053,30.9463,31.0655,660397.0
2024-07-25 10:00:00,31.26,31.33,31.18,31.24,744552.0,31.0556,31.1251,30.9761,31.0357,744552.0
2024-07-25 10:05:00,31.24,31.25,31.09,31.1,902861.0,31.0357,31.0456,30.8867,30.8966,902861.0
2024-07-25 10:10:00,31.1,31.11,30.95,31.0,1130343.0,30.8966,30.9066,30.7476,30.7973,1130343.0
2024-07-25 10:15:00,30.99,31.1,30.98,31.04,1058716.0,30.7873,30.8966,30.7774,30.837,1058716.0
2024-07-25 10:20:00,31.03,31.25,30.96,31.24,906056.0,30.8271,31.0456,30.7575,31.0357,906056.0
2024-07-25 10:25:00,31.23,31.31,31.22,31.3,478958.0,31.0258,31.1053,31.0158,31.0953,478958.0
2024-07-25 10:30:00,31.29,31.36,31.23,31.29,590928.0,31.0854,31.1549,31.0258,31.0854,590928.0
2024-07-25 10:35:00,31.3,31.36,31.23,31.27,778459.0,31.0953,31.1549,31.0258,31.0655,778459.0
2024-07-25 10:40:00,31.26,31.33,31.2,31.31,518004.0,31.0556,31.1251,30.996,31.1053,518004.0
2024-07-25 10:45:00,31.31,31.4,31.24,31.4,599345.0,31.1053,31.1947,31.0357,31.1947,599345.0
2024-07-25 10:50:00,31.4,31.58,31.39,31.54,688241.0,31.1947,31.3735,31.1847,31.3337,688241.0
2024-07-25 10:55:00,31.54,31.55,31.47,31.53,406254.0,31.3337,31.3437,31.2642,31.3238,406254.0
2024-07-25 11:00:00,31.53,31.53,31.38,31.4,412634.0,31.3238,31.3238,31.1748,31.1947,412634.0
2024-07-25 11:05:00,31.4,31.47,31.34,31.41,363462.0,31.1947,31.2642,31.1351,31.2046,363462.0
2024-07-25 11:10:00,31.42,31.52,31.37,31.49,555855.0,31.2145,31.3139,31.1649,31.2841,555855.0
2024-07-25 11:15:00,31.49,31.54,31.46,31.51,587855.0,31.2841,31.3337,31.2543,31.3039,587855.0
2024-07-25 11:20:00,31.51,31.54,31.45,31.46,273515.0,31.3039,31.3337,31.2443,31.2543,273515.0
2024-07-25 11:25:00,31.46,31.47,31.37,31.46,340272.0,31.2543,31.2642,31.1649,31.2543,340272.0
2024-07-25 11:30:00,31.46,31.54,31.44,31.54,270458.0,31.2543,31.3337,31.2344,31.3337,270458.0
2024-07-25 11:35:00,31.54,31.56,31.5,31.53,390077.0,31.3337,31.3536,31.294,31.3238,390077.0
2024-07-25 11:40:00,31.52,31.53,31.39,31.45,303484.0,31.3139,31.3238,31.1847,31.2443,303484.0
2024-07-25 11:45:00,31.45,31.53,31.45,31.48,298840.0,31.2443,31.3238,31.2443,31.2741,298840.0
2024-07-25 11:50:00,31.47,31.54,31.46,31.49,391097.0,31.2642,31.3337,31.2543,31.2841,391097.0
2024-07-25 11:55:00,31.49,31.55,31.46,31.54,293950.0,31.2841,31.3437,31.2543,31.3337,293950.0
2024-07-25 12:00:00,31.54,31.54,31.46,31.46,472404.0,31.3337,31.3337,31.2543,31.2543,472404.0
2024-07-25 12:05:00,31.46,31.5,31.42,31.48,332542.0,31.2543,31.294,31.2145,31.2741,332542.0
2024-07-25 12:10:00,31.48,31.65,31.46,31.64,285235.0,31.2741,31.443,31.2543,31.4331,285235.0
2024-07-25 12:15:00,31.65,31.67,31.6,31.67,270507.0,31.443,31.4629,31.3934,31.4629,270507.0
2024-07-25 12:20:00,31.67,31.84,31.63,31.82,344513.0,31.4629,31.6318,31.4232,31.6119,344513.0
2024-07-25 12:25:00,31.81,31.85,31.77,31.83,490070.0,31.602,31.6417,31.5622,31.6219,490070.0
2024-07-25 12:30:00,31.83,31.92,31.77,31.91,530667.0,31.6219,31.7113,31.5622,31.7013,530667.0
2024-07-25 12:35:00,31.91,31.91,31.84,31.88,239523.0,31.7013,31.7013,31.6318,31.6715,239523.0
2024-07-25 12:40:00,31.87,31.94,31.86,31.92,248213.0,31.6616,31.7311,31.6517,31.7113,248213.0
2024-07-25 12:45:00,31.92,31.96,31.81,31.9,345178.0,31.7113,31.751,31.602,31.6914,345178.0
2024-07-25 12:50:00,31.9,31.93,31.85,31.86,301742.0,31.6914,31.7212,31.6417,31.6517,301742.0
2024-07-25 12:55:00,31.85,31.89,31.81,31.85,786279.0,31.6417,31.6815,31.602,31.6417,786279.0
2024-07-25 13:00:00,31.85,31.99,31.81,31.9,483474.0,31.6417,31.7808,31.602,31.6914,483474.0
2024-07-25 13:05:00,31.9,31.97,31.86,31.9,177839.0,31.6914,31.7609,31.6517,31.6914,177839.0
2024-07-25 13:10:00,31.9,31.92,31.81,31.81,210304.0,31.6914,31.7113,31.602,31.602,210304.0
2024-07-25 13:15:00,31.82,31.82,31.68,31.7,290688.0,31.6119,31.6119,31.4728,31.4927,290688.0
2024-07-25 13:20:00,31.69,31.75,31.67,31.68,260227.0,31.4828,31.5424,31.4629,31.4728,260227.0
2024-07-25 13:25:00,31.68,31.69,31.6,31.64,422693.0,31.4728,31.4828,31.3934,31.4331,422693.0
2024-07-25 13:30:00,31.64,31.66,31.55,31.59,242048.0,31.4331,31.453,31.3437,31.3834,242048.0
2024-07-25 13:35:00,31.59,31.69,31.57,31.68,277336.0,31.3834,31.4828,31.3636,31.4728,277336.0
2024-07-25 13:40:00,31.69,31.74,31.64,31.71,402458.0,31.4828,31.5324,31.4331,31.5026,402458.0
2024-07-25 13:45:00,31.71,31.72,31.63,31.65,276807.0,31.5026,31.5126,31.4232,31.443,276807.0
2024-07-25 13:50:00,31.65,31.71,31.64,31.69,174499.0,31.443,31.5026,31.4331,31.4828,174499.0
2024-07-25 13:55:00,31.7,31.79,31.68,31.78,237205.0,31.4927,31.5821,31.4728,31.5722,237205.0
2024-07-25 14:00:00,31.78,31.8,31.72,31.73,185576.0,31.5722,31.592,31.5126,31.5225,185576.0
2024-07-25 14:05:00,31.72,31.76,31.66,31.67,207959.0,31.5126,31.5523,31.453,31.4629,207959.0
2024-07-25 14:10:00,31.68,31.73,31.66,31.7,163717.0,31.4728,31.5225,31.453,31.4927,163717.0
2024-07-25 14:15:00,31.71,31.73,31.68,31.73,147410.0,31.5026,31.5225,31.4728,31.5225,147410.0
2024-07-25 14:20:00,31.73,31.73,31.65,31.65,232230.0,31.5225,31.5225,31.443,31.443,232230.0
2024-07-25 14:25:00,31.66,31.73,31.65,31.71,226771.0,31.453,31.5225,31.443,31.5026,226771.0
2024-07-25 14:30:00,31.71,31.76,31.7,31.75,263427.0,31.5026,31.5523,31.4927,31.5424,263427.0
2024-07-25 14:35:00,31.75,31.75,31.67,31.69,200967.0,31.5424,31.5424,31.4629,31.4828,200967.0
2024-07-25 14:40:00,31.69,31.7,31.55,31.56,256763.0,31.4828,31.4927,31.3437,31.3536,256763.0
2024-07-25 14:45:00,31.57,31.63,31.48,31.49,316662.0,31.3636,31.4232,31.2741,31.2841,316662.0
2024-07-25 14:50:00,31.48,31.53,31.48,31.5,203740.0,31.2741,31.3238,31.2741,31.294,203740.0
2024-07-25 14:55:00,31.5,31.53,31.48,31.5,220698.0,31.294,31.3238,31.2741,31.294,220698.0
2024-07-25 15:00:00,31.5,31.58,31.49,31.51,362817.0,31.294,31.3735,31.2841,31.3039,362817.0
2024-07-25 15:05:00,31.51,31.55,31.5,31.53,204883.0,31.3039,31.3437,31.294,31.3238,204883.0
2024-07-25 15:10:00,31.52,31.55,31.48,31.52,320218.0,31.3139,31.3437,31.2741,31.3139,320218.0
2024-07-25 15:15:00,31.52,31.54,31.49,31.53,253225.0,31.3139,31.3337,31.2841,31.3238,253225.0
2024-07-25 15:20:00,31.53,31.6,31.51,31.59,366785.0,31.3238,31.3934,31.3039,31.3834,366785.0
2024-07-25 15:25:00,31.59,31.69,31.58,31.62,351782.0,31.3834,31.4828,31.3735,31.4132,351782.0
2024-07-25 15:30:00,31.62,31.63,31.56,31.59,351195.0,31.4132,31.4232,31.3536,31.3834,351195.0
2024-07-25 15:35:00,31.59,31.6,31.47,31.49,408774.0,31.3834,31.3934,31.2642,31.2841,408774.0
2024-07-25 15:40:00,31.49,31.49,31.38,31.41,485343.0,31.2841,31.2841,31.1748,31.2046,485343.0
2024-07-25 15:45:00,31.4,31.4,31.28,31.33,548679.0,31.1947,31.1947,31.0754,31.1251,548679.0
2024-07-25 15:50:00,31.32,31.32,31.17,31.17,1146903.0,31.1152,31.1152,30.9662,30.9662,1146903.0
2024-07-25 15:55:00,31.18,31.18,31.08,31.11,3331204.0,30.9761,30.9761,30.8768,30.9066,3331204.0
2024-07-26 09:30:00,31.41,31.47,31.24,31.3,1012810.0,31.2046,31.2642,31.0357,31.0953,1012810.0
2024-07-26 09:35:00,31.31,31.52,31.28,31.51,618277.0,31.1053,31.3139,31.0754,31.3039,618277.0
2024-07-26 09:40:00,31.49,31.52,31.44,31.48,423224.0,31.2841,31.3139,31.2344,31.2741,423224.0
2024-07-26 09:45:00,31.49,31.52,31.34,31.35,409659.0,31.2841,31.3139,31.1351,31.145,409659.0
2024-07-26 09:50:00,31.35,31.48,31.33,31.41,308380.0,31.145,31.2741,31.1251,31.2046,308380.0
2024-07-26 09:55:00,31.4,31.48,31.39,31.43,314902.0,31.1947,31.2741,31.1847,31.2245,314902.0
2024-07-26 10:00:00,31.42,31.53,31.35,31.4,402043.0,31.2145,31.3238,31.145,31.1947,402043.0
2024-07-26 10:05:00,31.39,31.4,31.23,31.25,389930.0,31.1847,31.1947,31.0258,31.0456,389930.0
2024-07-26 10:10:00,31.25,31.35,31.24,31.26,302222.0,31.0456,31.145,31.0357,31.0556,302222.0
2024-07-26 10:15:00,31.26,31.29,31.15,31.21,295542.0,31.0556,31.0854,30.9463,31.0059,295542.0
2024-07-26 10:20:00,31.21,31.34,31.2,31.33,287975.0,31.0059,31.1351,30.996,31.1251,287975.0
2024-07-26 10:25:00,31.33,31.43,31.29,31.31,305054.0,31.1251,31.2245,31.0854,31.1053,305054.0
2024-07-26 10:30:00,31.3,31.32,31.14,31.16,369769.0,31.0953,31.1152,30.9364,30.9562,369769.0
2024-07-26 10:35:00,31.16,31.19,31.09,31.12,322906.0,30.9562,30.986,30.8867,30.9165,322906.0
2024-07-26 10:40:00,31.13,31.16,31.11,31.14,238182.0,30.9264,30.9562,30.9066,30.9364,238182.0
2024-07-26 10:45:00,31.14,31.15,31.02,31.03,509924.0,30.9364,30.9463,30.8171,30.8271,509924.0
2024-07-26 10:50:00,31.03,31.16,31.02,31.13,335686.0,30.8271,30.9562,30.8171,30.9264,335686.0
2024-07-26 10:55:00,31.12,31.18,31.09,31.18,270256.0,30.9165,30.9761,30.8867,30.9761,270256.0
2024-07-26 11:00:00,31.18,31.18,31.1,31.11,319882.0,30.9761,30.9761,30.8966,30.9066,319882.0
2024-07-26 11:05:00,31.12,31.23,31.1,31.17,439859.0,30.9165,31.0258,30.8966,30.9662,439859.0
2024-07-26 11:10:00,31.17,31.19,31.12,31.16,194722.0,30.9662,30.986,30.9165,30.9562,194722.0
2024-07-26 11:15:00,31.17,31.17,31.11,31.13,238860.0,30.9662,30.9662,30.9066,30.9264,238860.0
2024-07-26 11:20:00,31.12,31.18,31.11,31.17,193508.0,30.9165,30.9761,30.9066,30.9662,193508.0
2024-07-26 11:25:00,31.17,31.19,31.1,31.14,226999.0,30.9662,30.986,30.8966,30.9364,226999.0
2024-07-26 11:30:00,31.14,31.21,31.13,31.16,223763.0,30.9364,31.0059,30.9264,30.9562,223763.0
2024-07-26 11:35:00,31.16,31.23,31.12,31.23,330699.0,30.9562,31.0258,30.9165,31.0258,330699.0
2024-07-26 11:40:00,31.23,31.26,31.19,31.25,280578.0,31.0258,31.0556,30.986,31.0456,280578.0
2024-07-26 11:45:00,31.24,31.27,31.2,31.24,189242.0,31.0357,31.0655,30.996,31.0357,189242.0
2024-07-26 11:50:00,31.24,31.26,31.22,31.24,185857.0,31.0357,31.0556,31.0158,31.0357,185857.0
2024-07-26 11:55:00,31.23,31.29,31.21,31.27,323040.0,31.0258,31.0854,31.0059,31.0655,323040.0
2024-07-26 12:00:00,31.28,31.32,31.24,31.25,348510.0,31.0754,31.1152,31.0357,31.0456,348510.0
2024-07-26 12:05:00,31.25,31.29,31.24,31.25,270036.0,31.0456,31.0854,31.0357,31.0456,270036.0
2024-07-26 12:10:00,31.25,31.28,31.16,31.19,355221.0,31.0456,31.0754,30.9562,30.986,355221.0
2024-07-26 12:15:00,31.19,31.28,31.14,31.24,728680.0,30.986,31.0754,30.9364,31.0357,728680.0
2024-07-26 12:20:00,31.24,31.31,31.23,31.3,225717.0,31.0357,31.1053,31.0258,31.0953,225717.0
2024-07-26 12:25:00,31.3,31.42,31.29,31.35,338717.0,31.0953,31.2145,31.0854,31.145,338717.0
2024-07-26 12:30:00,31.36,31.46,31.35,31.41,338768.0,31.1549,31.2543,31.145,31.2046,338768.0
2024-07-26 12:35:00,31.4,31.45,31.37,31.44,289259.0,31.1947,31.2443,31.1649,31.2344,289259.0
2024-07-26 12:40:00,31.45,31.52,31.43,31.49,350129.0,31.2443,31.3139,31.2245,31.2841,350129.0
2024-07-26 12:45:00,31.49,31.51,31.4,31.42,305881.0,31.2841,31.3039,31.1947,31.2145,305881.0
2024-07-26 12:50:00,31.42,31.44,31.39,31.4,370978.0,31.2145,31.2344,31.1847,31.1947,370978.0
2024-07-26 12:55:00,31.41,31.45,31.39,31.41,396736.0,31.2046,31.2443,31.1847,31.2046,396736.0
2024-07-26 13:00:00,31.41,31.51,31.41,31.5,233905.0,31.2046,31.3039,31.2046,31.294,233905.0
2024-07-26 13:05:00,31.49,31.52,31.47,31.5,270373.0,31.2841,31.3139,31.2642,31.294,270373.0
2024-07-26 13:10:00,31.51,31.55,31.49,31.49,291173.0,31.3039,31.3437,31.2841,31.2841,291173.0
2024-07-26 13:15:00,31.5,31.55,31.49,31.53,229885.0,31.294,31.3437,31.2841,31.3238,229885.0
2024-07-26 13:20:00,31.53,31.54,31.47,31.48,207114.0,31.3238,31.3337,31.2642,31.2741,207114.0
2024-07-26 13:25:00,31.48,31.56,31.47,31.53,210321.0,31.2741,31.3536,31.2642,31.3238,210321.0
2024-07-26 13:30:00,31.53,31.56,31.39,31.4,233603.0,31.3238,31.3536,31.1847,31.1947,233603.0
2024-07-26 13:35:00,31.4,31.4,31.24,31.27,355050.0,31.1947,31.1947,31.0357,31.0655,355050.0
2024-07-26 13:40:00,31.27,31.31,31.22,31.31,200964.0,31.0655,31.1053,31.0158,31.1053,200964.0
2024-07-26 13:45:00,31.31,31.4,31.29,31.35,261766.0,31.1053,31.1947,31.0854,31.145,261766.0
2024-07-26 13:50:00,31.36,31.38,31.29,31.35,212184.0,31.1549,31.1748,31.0854,31.145,212184.0
2024-07-26 13:55:00,31.35,31.42,31.34,31.4,245696.0,31.145,31.2145,31.1351,31.1947,245696.0
2024-07-26 14:00:00,31.4,31.4,31.3,31.31,311596.0,31.1947,31.1947,31.0953,31.1053,311596.0
2024-07-26 14:05:00,31.31,31.41,31.3,31.4,180272.0,31.1053,31.2046,31.0953,31.1947,180272.0
2024-07-26 14:10:00,31.4,31.43,31.33,31.34,167207.0,31.1947,31.2245,31.1251,31.1351,167207.0
2024-07-26 14:15:00,31.34,31.37,31.28,31.28,188153.0,31.1351,31.1649,31.0754,31.0754,188153.0
2024-07-26 14:20:00,31.28,31.3,31.26,31.28,158969.0,31.0754,31.0953,31.0556,31.0754,158969.0
2024-07-26 14:25:00,31.28,31.35,31.26,31.3,156334.0,31.0754,31.145,31.0556,31.0953,156334.0
2024-07-26 14:30:00,31.3,31.33,31.26,31.32,163111.0,31.0953,31.1251,31.0556,31.1152,163111.0
2024-07-26 14:35:00,31.31,31.34,31.28,31.34,245556.0,31.1053,31.1351,31.0754,31.1351,245556.0
2024-07-26 14:40:00,31.34,31.34,31.19,31.25,229414.0,31.1351,31.1351,30.986,31.0456,229414.0
2024-07-26 14:45:00,31.25,31.27,31.21,31.27,215975.0,31.0456,31.0655,31.0059,31.0655,215975.0
2024-07-26 14:50:00,31.28,31.29,31.21,31.21,150618.0,31.0754,31.0854,31.0059,31.0059,150618.0
2024-07-26 14:55:00,31.22,31.23,31.17,31.21,275625.0,31.0158,31.0258,30.9662,31.0059,275625.0
2024-07-26 15:00:00,31.21,31.21,31.11,31.11,238231.0,31.0059,31.0059,30.9066,30.9066,238231.0
2024-07-26 15:05:00,31.12,31.25,31.11,31.23,283237.0,30.9165,31.0456,30.9066,31.0258,283237.0
2024-07-26 15:10:00,31.22,31.24,31.19,31.2,291576.0,31.0158,31.0357,30.986,30.996,291576.0
2024-07-26 15:15:00,31.2,31.23,31.15,31.2,249702.0,30.996,31.0258,30.9463,30.996,249702.0
2024-07-26 15:20:00,31.2,31.3,31.19,31.3,263293.0,30.996,31.0953,30.986,31.0953,263293.0
2024-07-26 15:25:00,31.29,31.36,31.29,31.32,272728.0,31.0854,31.1549,31.0854,31.1152,272728.0
2024-07-26 15:30:00,31.32,31.32,31.16,31.17,419926.0,31.1152,31.1152,30.9562,30.9662,419926.0
2024-07-26 15:35:00,31.16,31.25,31.15,31.23,415145.0,30.9562,31.0456,30.9463,31.0258,415145.0
2024-07-26 15:40:00,31.24,31.32,31.21,31.32,401578.0,31.0357,31.1152,31.0059,31.1152,401578.0
2024-07-26 15:45:00,31.31,31.33,31.26,31.3,500783.0,31.1053,31.1251,31.0556,31.0953,500783.0
2024-07-26 15:50:00,31.3,31.35,31.2,31.21,1056477.0,31.0953,31.145,30.996,31.0059,1056477.0
2024-07-26 15:55:00,31.21,31.39,31.21,31.38,2154608.0,31.0059,31.1847,31.0059,31.1748,2154608.0
2024-07-29 09:30:00,31.42,31.43,31.25,31.31,913893.0,31.2145,31.2245,31.0456,31.1053,913893.0
2024-07-29 09:35:00,31.31,31.36,31.16,31.26,647480.0,31.1053,31.1549,30.9562,31.0556,647480.0
2024-07-29 09:40:00,31.27,31.34,31.19,31.27,531719.0,31.0655,31.1351,30.986,31.0655,531719.0
2024-07-29 09:45:00,31.26,31.32,31.18,31.2,303465.0,31.0556,31.1152,30.9761,30.996,303465.0
2024-07-29 09:50:00,31.2,31.26,31.16,31.24,348760.0,30.996,31.0556,30.9562,31.0357,348760.0
2024-07-29 09:55:00,31.24,31.38,31.23,31.38,360465.0,31.0357,31.1748,31.0258,31.1748,360465.0
2024-07-29 10:00:00,31.38,31.47,31.35,31.42,337635.0,31.1748,31.2642,31.145,31.2145,337635.0
2024-07-29 10:05:00,31.43,31.45,31.33,31.35,389605.0,31.2245,31.2443,31.1251,31.145,389605.0
2024-07-29 10:10:00,31.35,31.35,31.18,31.21,345035.0,31.145,31.145,30.9761,31.0059,345035.0
2024-07-29 10:15:00,31.21,31.31,31.18,31.27,236128.0,31.0059,31.1053,30.9761,31.0655,236128.0
2024-07-29 10:20:00,31.28,31.31,31.22,31.23,299538.0,31.0754,31.1053,31.0158,31.0258,299538.0
2024-07-29 10:25:00,31.23,31.27,31.18,31.27,213289.0,31.0258,31.0655,30.9761,31.0655,213289.0
2024-07-29 10:30:00,31.27,31.28,31.16,31.2,301726.0,31.0655,31.0754,30.9562,30.996,301726.0
2024-07-29 10:35:00,31.2,31.24,31.17,31.21,236819.0,30.996,31.0357,30.9662,31.0059,236819.0
2024-07-29 10:40:00,31.21,31.3,31.21,31.25,266130.0,31.0059,31.0953,31.0059,31.0456,266130.0
2024-07-29 10:45:00,31.24,31.3,31.19,31.21,319638.0,31.0357,31.0953,30.986,31.0059,319638.0
2024-07-29 10:50:00,31.21,31.26,31.18,31.24,185454.0,31.0059,31.0556,30.9761,31.0357,185454.0
2024-07-29 10:55:00,31.23,31.25,31.18,31.18,193132.0,31.0258,31.0456,30.9761,30.9761,193132.0
2024-07-29 11:00:00,31.19,31.19,31.09,31.12,368426.0,30.986,30.986,30.8867,30.9165,368426.0
2024-07-29 11:05:00,31.13,31.17,31.09,31.11,214200.0,30.9264,30.9662,30.8867,30.9066,214200.0
2024-07-29 11:10:00,31.11,31.12,31.01,31.05,505103.0,30.9066,30.9165,30.8072,30.847,505103.0
2024-07-29 11:15:00,31.05,31.05,30.88,30.89,770618.0,30.847,30.847,30.6781,30.688,770618.0
2024-07-29 11:20:00,30.89,30.96,30.86,30.94,333705.0,30.688,30.7575,30.6582,30.7377,333705.0
2024-07-29 11:25:00,30.94,31.0,30.93,30.96,262505.0,30.7377,30.7973,30.7277,30.7575,262505.0
2024-07-29 11:30:00,30.97,30.97,30.87,30.88,428485.0,30.7675,30.7675,30.6681,30.6781,428485.0
2024-07-29 11:35:00,30.88,30.96,30.86,30.92,293733.0,30.6781,30.7575,30.6582,30.7178,293733.0
2024-07-29 11:40:00,30.93,30.98,30.9,30.97,155078.0,30.7277,30.7774,30.6979,30.7675,155078.0
2024-07-29 11:45:00,30.98,31.08,30.96,31.08,227645.0,30.7774,30.8768,30.7575,30.8768,227645.0
2024-07-29 11:50:00,31.07,31.1,31.05,31.05,202426.0,30.8668,30.8966,30.847,30.847,202426.0
2024-07-29 11:55:00,31.05,31.11,31.05,31.1,212191.0,30.847,30.9066,30.847,30.8966,212191.0
2024-07-29 12:00:00,31.09,31.14,31.09,31.1,160398.0,30.8867,30.9364,30.8867,30.8966,160398.0
2024-07-29 12:05:00,31.11,31.16,31.1,31.12,143768.0,30.9066,30.9562,30.8966,30.9165,143768.0
2024-07-29 12:10:00,31.13,31.16,31.11,31.14,180034.0,30.9264,30.9562,30.9066,30.9364,180034.0
2024-07-29 12:15:00,31.14,31.15,31.1,31.15,155719.0,30.9364,30.9463,30.8966,30.9463,155719.0
2024-07-29 12:20:00,31.15,31.18,31.08,31.09,226410.0,30.9463,30.9761,30.8768,30.8867,226410.0
2024-07-29 12:25:00,31.09,31.09,31.04,31.05,156126.0,30.8867,30.8867,30.837,30.847,156126.0
2024-07-29 12:30:00,31.05,31.1,31.03,31.05,191812.0,30.847,30.8966,30.8271,30.847,191812.0
2024-07-29 12:35:00,31.05,31.1,31.04,31.09,123464.0,30.847,30.8966,30.837,30.8867,123464.0
2024-07-29 12:40:00,31.09,31.13,31.07,31.08,151436.0,30.8867,30.9264,30.8668,30.8768,151436.0
2024-07-29 12:45:00,31.08,31.12,31.07,31.12,425775.0,30.8768,30.9165,30.8668,30.9165,425775.0
2024-07-29 12:50:00,31.13,31.15,31.11,31.14,216608.0,30.9264,30.9463,30.9066,30.9364,216608.0
2024-07-29 12:55:00,31.13,31.16,31.11,31.12,235483.0,30.9264,30.9562,30.9066,30.9165,235483.0
2024-07-29 13:00:00,31.13,31.16,31.1,31.13,156230.0,30.9264,30.9562,30.8966,30.9264,156230.0
2024-07-29 13:05:00,31.14,31.16,31.12,31.15,122726.0,30.9364,30.9562,30.9165,30.9463,122726.0
2024-07-29 13:10:00,31.15,31.19,31.14,31.15,270164.0,30.9463,30.986,30.9364,30.9463,270164.0
2024-07-29 13:15:00,31.15,31.17,31.07,31.17,141910.0,30.9463,30.9662,30.8668,30.9662,141910.0
2024-07-29 13:20:00,31.17,31.17,31.12,31.13,114119.0,30.9662,30.9662,30.9165,30.9264,114119.0
2024-07-29 13:25:00,31.13,31.14,31.03,31.03,174995.0,30.9264,30.9364,30.8271,30.8271,174995.0
2024-07-29 13:30:00,31.04,31.06,30.99,31.03,219420.0,30.837,30.8569,30.7873,30.8271,219420.0
2024-07-29 13:35:00,31.04,31.06,31.01,31.05,123655.0,30.837,30.8569,30.8072,30.847,123655.0
2024-07-29 13:40:00,31.06,31.09,31.03,31.05,128063.0,30.8569,30.8867,30.8271,30.847,128063.0
2024-07-29 13:45:00,31.04,31.05,31.0,31.01,122928.0,30.837,30.847,30.7973,30.8072,122928.0
2024-07-29 13:50:00,31.01,31.02,30.95,30.98,217902.0,30.8072,30.8171,30.7476,30.7774,217902.0
2024-07-29 13:55:00,30.98,31.03,30.96,31.01,164433.0,30.7774,30.8271,30.7575,30.8072,164433.0
2024-07-29 14:00:00,31.01,31.01,30.95,30.99,205326.0,30.8072,30.8072,30.7476,30.7873,205326.0
2024-07-29 14:05:00,30.99,31.03,30.95,30.98,187953.0,30.7873,30.8271,30.7476,30.7774,187953.0
2024-07-29 14:10:00,30.98,31.01,30.96,31.01,123839.0,30.7774,30.8072,30.7575,30.8072,123839.0
2024-07-29 14:15:00,31.01,31.01,30.92,30.96,218592.0,30.8072,30.8072,30.7178,30.7575,218592.0
2024-07-29 14:20:00,30.96,31.0,30.93,30.96,532436.0,30.7575,30.7973,30.7277,30.7575,532436.0
2024-07-29 14:25:00,30.96,31.0,30.94,31.0,168871.0,30.7575,30.7973,30.7377,30.7973,168871.0
2024-07-29 14:30:00,31.0,31.0,30.95,31.0,211135.0,30.7973,30.7973,30.7476,30.7973,211135.0
2024-07-29 14:35:00,31.0,31.03,30.97,30.98,120086.0,30.7973,30.8271,30.7675,30.7774,120086.0
2024-07-29 14:40:00,30.98,30.99,30.94,30.96,243047.0,30.7774,30.7873,30.7377,30.7575,243047.0
2024-07-29 14:45:00,30.96,30.97,30.88,30.92,267717.0,30.7575,30.7675,30.6781,30.7178,267717.0
2024-07-29 14:50:00,30.91,30.93,30.89,30.92,133602.0,30.7079,30.7277,30.688,30.7178,133602.0
2024-07-29 14:55:00,30.92,30.98,30.91,30.95,196922.0,30.7178,30.7774,30.7079,30.7476,196922.0
2024-07-29 15:00:00,30.96,31.01,30.93,31.0,204717.0,30.7575,30.8072,30.7277,30.7973,204717.0
2024-07-29 15:05:00,31.01,31.01,30.96,30.97,179046.0,30.8072,30.8072,30.7575,30.7675,179046.0
2024-07-29 15:10:00,30.98,31.01,30.97,30.98,203796.0,30.7774,30.8072,30.7675,30.7774,203796.0
2024-07-29 15:15:00,30.98,30.99,30.95,30.98,220110.0,30.7774,30.7873,30.7476,30.7774,220110.0
2024-07-29 15:20:00,30.98,31.01,30.97,31.0,202398.0,30.7774,30.8072,30.7675,30.7973,202398.0
2024-07-29 15:25:00,31.0,31.01,30.97,31.0,189048.0,30.7973,30.8072,30.7675,30.7973,189048.0
2024-07-29 15:30:00,31.0,31.02,30.95,30.98,234131.0,30.7973,30.8171,30.7476,30.7774,234131.0
2024-07-29 15:35:00,30.97,31.0,30.94,30.98,296828.0,30.7675,30.7973,30.7377,30.7774,296828.0
2024-07-29 15:40:00,30.98,31.0,30.95,30.99,291316.0,30.7774,30.7973,30.7476,30.7873,291316.0
2024-07-29 15:45:00,31.0,31.03,30.96,30.98,420138.0,30.7973,30.8271,30.7575,30.7774,420138.0
2024-07-29 15:50:00,30.98,31.01,30.9,30.9,746447.0,30.7774,30.8072,30.6979,30.6979,746447.0
2024-07-29 15:55:00,30.91,30.94,30.79,30.83,2327948.0,30.7079,30.7377,30.5887,30.6284,2327948.0
2024-07-30 09:30:00,30.84,30.87,30.66,30.7,846888.0,30.6383,30.6681,30.4595,30.4992,846888.0
2024-07-30 09:35:00,30.7,30.84,30.69,30.78,333309.0,30.4992,30.6383,30.4893,30.5787,333309.0
2024-07-30 09:40:00,30.78,30.9,30.77,30.83,321190.0,30.5787,30.6979,30.5688,30.6284,321190.0
2024-07-30 09:45:00,30.83,30.91,30.73,30.86,385317.0,30.6284,30.7079,30.529,30.6582,385317.0
2024-07-30 09:50:00,30.87,30.87,30.8,30.86,291933.0,30.6681,30.6681,30.5986,30.6582,291933.0
2024-07-30 09:55:00,30.85,30.88,30.8,30.86,276904.0,30.6483,30.6781,30.5986,30.6582,276904.0
2024-07-30 10:00:00,30.85,30.88,30.64,30.67,504980.0,30.6483,30.6781,30.4396,30.4694,504980.0
2024-07-30 10:05:00,30.67,30.76,30.65,30.68,291134.0,30.4694,30.5588,30.4496,30.4794,291134.0
2024-07-30 10:10:00,30.69,30.69,30.62,30.65,376632.0,30.4893,30.4893,30.4198,30.4496,376632.0
2024-07-30 10:15:00,30.65,30.68,30.6,30.63,353805.0,30.4496,30.4794,30.3999,30.4297,353805.0
2024-07-30 10:20:00,30.63,30.66,30.58,30.62,348190.0,30.4297,30.4595,30.38,30.4198,348190.0
2024-07-30 10:25:00,30.62,30.66,30.61,30.63,221308.0,30.4198,30.4595,30.4098,30.4297,221308.0
2024-07-30 10:30:00,30.62,30.63,30.57,30.59,366441.0,30.4198,30.4297,30.3701,30.39,366441.0
2024-07-30 10:35:00,30.59,30.59,30.51,30.58,408954.0,30.39,30.39,30.3105,30.38,408954.0
2024-07-30 10:40:00,30.58,30.6,30.55,30.59,261351.0,30.38,30.3999,30.3502,30.39,261351.0
2024-07-30 10:45:00,30.6,30.62,30.55,30.55,268465.0,30.3999,30.4198,30.3502,30.3502,268465.0
2024-07-30 10:50:00,30.56,30.6,30.54,30.55,210866.0,30.3602,30.3999,30.3403,30.3502,210866.0
2024-07-30 10:55:00,30.55,30.57,30.51,30.52,310120.0,30.3502,30.3701,30.3105,30.3204,310120.0
2024-07-30 11:00:00,30.52,30.53,30.45,30.48,958767.0,30.3204,30.3304,30.2509,30.2807,958767.0
2024-07-30 11:05:00,30.48,30.48,30.37,30.4,711892.0,30.2807,30.2807,30.1714,30.2012,711892.0
2024-07-30 11:10:00,30.4,30.46,30.37,30.45,421265.0,30.2012,30.2608,30.1714,30.2509,421265.0
2024-07-30 11:15:00,30.45,30.48,30.38,30.43,495002.0,30.2509,30.2807,30.1813,30.231,495002.0
2024-07-30 11:20:00,30.42,30.45,30.37,30.41,247390.0,30.2211,30.2509,30.1714,30.2111,247390.0
2024-07-30 11:25:00,30.41,30.42,30.36,30.37,266942.0,30.2111,30.2211,30.1615,30.1714,266942.0
2024-07-30 11:30:00,30.36,30.38,30.26,30.28,673720.0,30.1615,30.1813,30.0621,30.082,673720.0
2024-07-30 11:35:00,30.28,30.3,30.23,30.25,477993.0,30.082,30.1019,30.0323,30.0522,477993.0
2024-07-30 11:40:00,30.24,30.28,30.22,30.23,372673.0,30.0422,30.082,30.0224,30.0323,372673.0
2024-07-30 11:45:00,30.23,30.31,30.22,30.28,346281.0,30.0323,30.1118,30.0224,30.082,346281.0
2024-07-30 11:50:00,30.28,30.34,30.27,30.34,209745.0,30.082,30.1416,30.0721,30.1416,209745.0
2024-07-30 11:55:00,30.34,30.35,30.31,30.33,282614.0,30.1416,30.1515,30.1118,30.1317,282614.0
2024-07-30 12:00:00,30.33,30.36,30.29,30.32,264433.0,30.1317,30.1615,30.0919,30.1217,264433.0
2024-07-30 12:05:00,30.32,30.38,30.31,30.38,166027.0,30.1217,30.1813,30.1118,30.1813,166027.0
2024-07-30 12:10:00,30.38,30.38,30.35,30.36,201964.0,30.1813,30.1813,30.1515,30.1615,201964.0
2024-07-30 12:15:00,30.36,30.38,30.33,30.36,262750.0,30.1615,30.1813,30.1317,30.1615,262750.0
2024-07-30 12:20:00,30.36,30.36,30.26,30.27,226375.0,30.1615,30.1615,30.0621,30.0721,226375.0
2024-07-30 12:25:00,30.27,30.31,30.25,30.28,320043.0,30.0721,30.1118,30.0522,30.082,320043.0
2024-07-30 12:30:00,30.28,30.29,30.21,30.21,309308.0,30.082,30.0919,30.0124,30.0124,309308.0
2024-07-30 12:35:00,30.21,30.34,30.21,30.33,477928.0,30.0124,30.1416,30.0124,30.1317,477928.0
2024-07-30 12:40:00,30.33,30.34,30.24,30.25,326377.0,30.1317,30.1416,30.0422,30.0522,326377.0
2024-07-30 12:45:00,30.25,30.27,30.21,30.21,284572.0,30.0522,30.0721,30.0124,30.0124,284572.0
2024-07-30 12:50:00,30.21,30.22,30.1,30.1,724625.0,30.0124,30.0224,29.9032,29.9032,724625.0
2024-07-30 12:55:00,30.11,30.14,30.05,30.05,564610.0,29.9131,29.9429,29.8535,29.8535,564610.0
2024-07-30 13:00:00,30.06,30.09,30.0,30.04,894982.0,29.8634,29.8932,29.8038,29.8436,894982.0
2024-07-30 13:05:00,30.05,30.09,30.01,30.08,515059.0,29.8535,29.8932,29.8138,29.8833,515059.0
2024-07-30 13:10:00,30.09,30.17,30.08,30.14,428331.0,29.8932,29.9727,29.8833,29.9429,428331.0
2024-07-30 13:15:00,30.15,30.17,30.1,30.15,342121.0,29.9528,29.9727,29.9032,29.9528,342121.0
2024-07-30 13:20:00,30.15,30.21,30.14,30.18,310341.0,29.9528,30.0124,29.9429,29.9826,310341.0
2024-07-30 13:25:00,30.17,30.21,30.14,30.21,221928.0,29.9727,30.0124,29.9429,30.0124,221928.0
2024-07-30 13:30:00,30.21,30.21,30.16,30.21,197272.0,30.0124,30.0124,29.9628,30.0124,197272.0
2024-07-30 13:35:00,30.21,30.28,30.19,30.27,297126.0,30.0124,30.082,29.9926,30.0721,297126.0
2024-07-30 13:40:00,30.27,30.27,30.23,30.26,213303.0,30.0721,30.0721,30.0323,30.0621,213303.0
2024-07-30 13:45:00,30.26,30.31,30.24,30.29,303125.0,30.0621,30.1118,30.0422,30.0919,303125.0
2024-07-30 13:50:00,30.29,30.3,30.19,30.2,269669.0,30.0919,30.1019,29.9926,30.0025,269669.0
2024-07-30 13:55:00,30.2,30.26,30.19,30.24,230511.0,30.0025,30.0621,29.9926,30.0422,230511.0
2024-07-30 14:00:00,30.24,30.28,30.2,30.22,298426.0,30.0422,30.082,30.0025,30.0224,298426.0
2024-07-30 14:05:00,30.23,30.3,30.22,30.29,185985.0,30.0323,30.1019,30.0224,30.0919,185985.0
2024-07-30 14:10:00,30.29,30.29,30.25,30.26,210537.0,30.0919,30.0919,30.0522,30.0621,210537.0
2024-07-30 14:15:00,30.26,30.32,30.25,30.32,211462.0,30.0621,30.1217,30.0522,30.1217,211462.0
2024-07-30 14:20:00,30.31,30.35,30.29,30.31,311597.0,30.1118,30.1515,30.0919,30.1118,311597.0
2024-07-30 14:25:00,30.32,30.32,30.25,30.3,228260.0,30.1217,30.1217,30.0522,30.1019,228260.0
2024-07-30 14:30:00,30.31,30.35,30.29,30.34,232826.0,30.1118,30.1515,30.0919,30.1416,232826.0
2024-07-30 14:35:00,30.34,30.41,30.33,30.41,399867.0,30.1416,30.2111,30.1317,30.2111,399867.0
2024-07-30 14:40:00,30.41,30.43,30.38,30.4,243507.0,30.2111,30.231,30.1813,30.2012,243507.0
2024-07-30 14:45:00,30.4,30.42,30.29,30.3,395436.0,30.2012,30.2211,30.0919,30.1019,395436.0
2024-07-30 14:50:00,30.3,30.34,30.28,30.32,271163.0,30.1019,30.1416,30.082,30.1217,271163.0
2024-07-30 14:55:00,30.32,30.35,30.3,30.34,203036.0,30.1217,30.1515,30.1019,30.1416,203036.0
2024-07-30 15:00:00,30.34,30.34,30.29,30.33,217083.0,30.1416,30.1416,30.0919,30.1317,217083.0
2024-07-30 15:05:00,30.33,30.33,30.25,30.26,302615.0,30.1317,30.1317,30.0522,30.0621,302615.0
2024-07-30 15:10:00,30.26,30.28,30.21,30.21,352563.0,30.0621,30.082,30.0124,30.0124,352563.0
2024-07-30 15:15:00,30.21,30.25,30.2,30.25,266624.0,30.0124,30.0522,30.0025,30.0522,266624.0
2024-07-30 15:20:00,30.25,30.28,30.23,30.25,315552.0,30.0522,30.082,30.0323,30.0522,315552.0
2024-07-30 15:25:00,30.24,30.25,30.17,30.17,379840.0,30.0422,30.0522,29.9727,29.9727,379840.0
2024-07-30 15:30:00,30.16,30.17,30.1,30.1,662337.0,29.9628,29.9727,29.9032,29.9032,662337.0
2024-07-30 15:35:00,30.11,30.17,30.09,30.13,603100.0,29.9131,29.9727,29.8932,29.933,603100.0
2024-07-30 15:40:00,30.13,30.18,30.06,30.17,786919.0,29.933,29.9826,29.8634,29.9727,786919.0
2024-07-30 15:45:00,30.18,30.31,30.11,30.28,862798.0,29.9826,30.1118,29.9131,30.082,862798.0
2024-07-30 15:50:00,30.29,30.31,30.21,30.25,1509653.0,30.0919,30.1118,30.0124,30.0522,1509653.0
2024-07-30 15:55:00,30.26,30.28,30.09,30.12,3351096.0,30.0621,30.082,29.8932,29.923,3351096.0
2024-07-31 09:30:00,30.46,30.59,30.28,30.5,2053079.0,30.2608,30.39,30.082,30.3005,2053079.0
2024-07-31 09:35:00,30.5,30.63,30.48,30.55,864151.0,30.3005,30.4297,30.2807,30.3502,864151.0
2024-07-31 09:40:00,30.55,30.68,30.49,30.5,968595.0,30.3502,30.4794,30.2906,30.3005,968595.0
2024-07-31 09:45:00,30.5,30.77,30.5,30.74,791063.0,30.3005,30.5688,30.3005,30.539,791063.0
2024-07-31 09:50:00,30.73,30.79,30.62,30.66,574125.0,30.529,30.5887,30.4198,30.4595,574125.0
2024-07-31 09:55:00,30.66,30.66,30.44,30.54,627695.0,30.4595,30.4595,30.2409,30.3403,627695.0
2024-07-31 10:00:00,30.55,30.65,30.51,30.6,497226.0,30.3502,30.4496,30.3105,30.3999,497226.0
2024-07-31 10:05:00,30.6,30.64,30.58,30.64,557979.0,30.3999,30.4396,30.38,30.4396,557979.0
2024-07-31 10:10:00,30.64,30.78,30.61,30.75,502676.0,30.4396,30.5787,30.4098,30.5489,502676.0
2024-07-31 10:15:00,30.75,30.75,30.65,30.7,534793.0,30.5489,30.5489,30.4496,30.4992,534793.0
2024-07-31 10:20:00,30.7,30.72,30.58,30.59,408468.0,30.4992,30.5191,30.38,30.39,408468.0
2024-07-31 10:25:00,30.59,30.6,30.53,30.54,406409.0,30.39,30.3999,30.3304,30.3403,406409.0
2024-07-31 10:30:00,30.55,30.66,30.54,30.58,387259.0,30.3502,30.4595,30.3403,30.38,387259.0
2024-07-31 10:35:00,30.58,30.62,30.57,30.6,296830.0,30.38,30.4198,30.3701,30.3999,296830.0
2024-07-31 10:40:00,30.61,30.61,30.51,30.57,309626.0,30.4098,30.4098,30.3105,30.3701,309626.0
2024-07-31 10:45:00,30.57,30.61,30.46,30.48,415549.0,30.3701,30.4098,30.2608,30.2807,415549.0
2024-07-31 10:50:00,30.48,30.5,30.43,30.44,382608.0,30.2807,30.3005,30.231,30.2409,382608.0
2024-07-31 10:55:00,30.45,30.51,30.44,30.49,329956.0,30.2509,30.3105,30.2409,30.2906,329956.0
2024-07-31 11:00:00,30.5,30.62,30.47,30.61,358397.0,30.3005,30.4198,30.2707,30.4098,358397.0
2024-07-31 11:05:00,30.62,30.66,30.6,30.66,267877.0,30.4198,30.4595,30.3999,30.4595,267877.0
2024-07-31 11:10:00,30.66,30.68,30.56,30.59,369221.0,30.4595,30.4794,30.3602,30.39,369221.0
2024-07-31 11:15:00,30.59,30.62,30.56,30.6,193618.0,30.39,30.4198,30.3602,30.3999,193618.0
2024-07-31 11:20:00,30.6,30.65,30.57,30.64,293782.0,30.3999,30.4496,30.3701,30.4396,293782.0
2024-07-31 11:25:00,30.64,30.66,30.61,30.63,327432.0,30.4396,30.4595,30.4098,30.4297,327432.0
2024-07-31 11:30:00,30.63,30.66,30.59,30.66,345340.0,30.4297,30.4595,30.39,30.4595,345340.0
2024-07-31 11:35:00,30.66,30.77,30.63,30.74,367069.0,30.4595,30.5688,30.4297,30.539,367069.0
2024-07-31 11:40:00,30.75,30.8,30.71,30.8,550559.0,30.5489,30.5986,30.5092,30.5986,550559.0
2024-07-31 11:45:00,30.8,30.8,30.74,30.76,397790.0,30.5986,30.5986,30.539,30.5588,397790.0
2024-07-31 11:50:00,30.77,30.77,30.64,30.64,360483.0,30.5688,30.5688,30.4396,30.4396,360483.0
2024-07-31 11:55:00,30.64,30.7,30.63,30.7,267594.0,30.4396,30.4992,30.4297,30.4992,267594.0
2024-07-31 12:00:00,30.7,30.72,30.64,30.65,244768.0,30.4992,30.5191,30.4396,30.4496,244768.0
2024-07-31 12:05:00,30.66,30.7,30.64,30.68,179064.0,30.4595,30.4992,30.4396,30.4794,179064.0
2024-07-31 12:10:00,30.69,30.7,30.64,30.67,307412.0,30.4893,30.4992,30.4396,30.4694,307412.0
2024-07-31 12:15:00,30.67,30.7,30.65,30.67,222030.0,30.4694,30.4992,30.4496,30.4694,222030.0
2024-07-31 12:20:00,30.67,30.75,30.66,30.71,206856.0,30.4694,30.5489,30.4595,30.5092,206856.0
2024-07-31 12:25:00,30.71,30.75,30.66,30.73,181712.0,30.5092,30.5489,30.4595,30.529,181712.0
2024-07-31 12:30:00,30.73,30.8,30.71,30.78,252080.0,30.529,30.5986,30.5092,30.5787,252080.0
2024-07-31 12:35:00,30.78,30.78,30.69,30.74,227957.0,30.5787,30.5787,30.4893,30.539,227957.0
2024-07-31 12:40:00,30.74,30.76,30.71,30.74,149673.0,30.539,30.5588,30.5092,30.539,149673.0
2024-07-31 12:45:00,30.75,30.78,30.73,30.74,185240.0,30.5489,30.5787,30.529,30.539,185240.0
2024-07-31 12:50:00,30.75,30.78,30.71,30.74,191963.0,30.5489,30.5787,30.5092,30.539,191963.0
2024-07-31 12:55:00,30.74,30.78,30.71,30.74,160032.0,30.539,30.5787,30.5092,30.539,160032.0
2024-07-31 13:00:00,30.74,30.78,30.72,30.76,188740.0,30.539,30.5787,30.5191,30.5588,188740.0
2024-07-31 13:05:00,30.77,30.8,30.75,30.77,213345.0,30.5688,30.5986,30.5489,30.5688,213345.0
2024-07-31 13:10:00,30.77,30.78,30.74,30.76,198502.0,30.5688,30.5787,30.539,30.5588,198502.0
2024-07-31 13:15:00,30.76,30.76,30.69,30.71,241249.0,30.5588,30.5588,30.4893,30.5092,241249.0
2024-07-31 13:20:00,30.71,30.72,30.63,30.64,235018.0,30.5092,30.5191,30.4297,30.4396,235018.0
2024-07-31 13:25:00,30.64,30.64,30.54,30.57,389741.0,30.4396,30.4396,30.3403,30.3701,389741.0
2024-07-31 13:30:00,30.57,30.57,30.44,30.46,444166.0,30.3701,30.3701,30.2409,30.2608,444166.0
2024-07-31 13:35:00,30.46,30.47,30.37,30.38,460097.0,30.2608,30.2707,30.1714,30.1813,460097.0
2024-07-31 13:40:00,30.38,30.4,30.33,30.38,636786.0,30.1813,30.2012,30.1317,30.1813,636786.0
2024-07-31 13:45:00,30.38,30.42,30.37,30.42,612133.0,30.1813,30.2211,30.1714,30.2211,612133.0
2024-07-31 13:50:00,30.42,30.49,30.41,30.46,410204.0,30.2211,30.2906,30.2111,30.2608,410204.0
2024-07-31 13:55:00,30.46,30.46,30.38,30.41,376610.0,30.2608,30.2608,30.1813,30.2111,376610.0
2024-07-31 14:00:00,30.41,30.44,30.34,30.41,450118.0,30.2111,30.2409,30.1416,30.2111,450118.0
2024-07-31 14:05:00,30.41,30.51,30.4,30.45,483048.0,30.2111,30.3105,30.2012,30.2509,483048.0
2024-07-31 14:10:00,30.45,30.52,30.43,30.5,416197.0,30.2509,30.3204,30.231,30.3005,416197.0
2024-07-31 14:15:00,30.5,30.55,30.49,30.54,223117.0,30.3005,30.3502,30.2906,30.3403,223117.0
2024-07-31 14:20:00,30.54,30.58,30.53,30.58,322066.0,30.3403,30.38,30.3304,30.38,322066.0
2024-07-31 14:25:00,30.58,30.58,30.54,30.55,231954.0,30.38,30.38,30.3403,30.3502,231954.0
2024-07-31 14:30:00,30.55,30.7,30.55,30.61,394599.0,30.3502,30.4992,30.3502,30.4098,394599.0
2024-07-31 14:35:00,30.61,30.65,30.55,30.64,335872.0,30.4098,30.4496,30.3502,30.4396,335872.0
2024-07-31 14:40:00,30.65,30.75,30.64,30.74,386860.0,30.4496,30.5489,30.4396,30.539,386860.0
2024-07-31 14:45:00,30.75,30.81,30.7,30.79,415653.0,30.5489,30.6085,30.4992,30.5887,415653.0
2024-07-31 14:50:00,30.79,30.84,30.79,30.84,357865.0,30.5887,30.6383,30.5887,30.6383,357865.0
2024-07-31 14:55:00,30.83,30.83,30.73,30.77,321377.0,30.6284,30.6284,30.529,30.5688,321377.0
2024-07-31 15:00:00,30.77,30.85,30.75,30.76,438642.0,30.5688,30.6483,30.5489,30.5588,438642.0
2024-07-31 15:05:00,30.76,30.87,30.74,30.84,601870.0,30.5588,30.6681,30.539,30.6383,601870.0
2024-07-31 15:10:00,30.84,30.85,30.77,30.78,451707.0,30.6383,30.6483,30.5688,30.5787,451707.0
2024-07-31 15:15:00,30.78,30.83,30.67,30.68,542573.0,30.5787,30.6284,30.4694,30.4794,542573.0
2024-07-31 15:20:00,30.68,30.76,30.61,30.62,520978.0,30.4794,30.5588,30.4098,30.4198,520978.0
2024-07-31 15:25:00,30.61,30.67,30.55,30.62,613840.0,30.4098,30.4694,30.3502,30.4198,613840.0
2024-07-31 15:30:00,30.62,30.73,30.59,30.67,713227.0,30.4198,30.529,30.39,30.4694,713227.0
2024-07-31 15:35:00,30.67,30.78,30.67,30.73,547688.0,30.4694,30.5787,30.4694,30.529,547688.0
2024-07-31 15:40:00,30.73,30.76,30.66,30.74,673776.0,30.529,30.5588,30.4595,30.539,673776.0
2024-07-31 15:45:00,30.74,30.85,30.72,30.83,1217913.0,30.539,30.6483,30.5191,30.6284,1217913.0
2024-07-31 15:50:00,30.82,30.85,30.64,30.71,1709048.0,30.6185,30.6483,30.4396,30.5092,1709048.0
2024-07-31 15:55:00,30.7,30.8,30.7,30.74,3398564.0,30.4992,30.5986,30.4992,30.539,3398564.0
2024-08-01 09:30:00,30.44,30.66,30.37,30.66,1198218.0,30.2409,30.4595,30.1714,30.4595,1198218.0
2024-08-01 09:35:00,30.66,30.71,30.56,30.65,564438.0,30.4595,30.5092,30.3602,30.4496,564438.0
2024-08-01 09:40:00,30.65,30.68,30.49,30.52,628702.0,30.4496,30.4794,30.2906,30.3204,628702.0
2024-08-01 09:45:00,30.52,30.53,30.39,30.5,694497.0,30.3204,30.3304,30.1913,30.3005,694497.0
2024-08-01 09:50:00,30.49,30.5,30.39,30.43,671870.0,30.2906,30.3005,30.1913,30.231,671870.0
2024-08-01 09:55:00,30.43,30.59,30.41,30.54,454967.0,30.231,30.39,30.2111,30.3403,454967.0
2024-08-01 10:00:00,30.53,30.58,30.46,30.49,384219.0,30.3304,30.38,30.2608,30.2906,384219.0
2024-08-01 10:05:00,30.49,30.52,30.31,30.35,650358.0,30.2906,30.3204,30.1118,30.1515,650358.0
2024-08-01 10:10:00,30.35,30.38,30.26,30.3,710479.0,30.1515,30.1813,30.0621,30.1019,710479.0
2024-08-01 10:15:00,30.31,30.32,30.18,30.21,836138.0,30.1118,30.1217,29.9826,30.0124,836138.0
2024-08-01 10:20:00,30.21,30.3,30.15,30.29,905462.0,30.0124,30.1019,29.9528,30.0919,905462.0
2024-08-01 10:25:00,30.3,30.3,30.18,30.2,611241.0,30.1019,30.1019,29.9826,30.0025,611241.0
2024-08-01 10:30:00,30.2,30.25,30.14,30.23,698432.0,30.0025,30.0522,29.9429,30.0323,698432.0
2024-08-01 10:35:00,30.23,30.27,30.2,30.23,809677.0,30.0323,30.0721,30.0025,30.0323,809677.0
2024-08-01 10:40:00,30.23,30.23,30.12,30.16,497386.0,30.0323,30.0323,29.923,29.9628,497386.0
2024-08-01 10:45:00,30.16,30.18,30.06,30.11,626995.0,29.9628,29.9826,29.8634,29.9131,626995.0
2024-08-01 10:50:00,30.11,30.18,30.09,30.14,508872.0,29.9131,29.9826,29.8932,29.9429,508872.0
2024-08-01 10:55:00,30.14,30.18,30.09,30.1,399020.0,29.9429,29.9826,29.8932,29.9032,399020.0
2024-08-01 11:00:00,30.1,30.13,30.03,30.03,457126.0,29.9032,29.933,29.8336,29.8336,457126.0
2024-08-01 11:05:00,30.04,30.06,29.93,29.94,1144174.0,29.8436,29.8634,29.7343,29.7442,1144174.0
2024-08-01 11:10:00,29.93,29.95,29.89,29.9,701619.0,29.7343,29.7541,29.6945,29.7045,701619.0
2024-08-01 11:15:00,29.9,29.97,29.89,29.95,689081.0,29.7045,29.774,29.6945,29.7541,689081.0
2024-08-01 11:20:00,29.94,29.97,29.86,29.92,700215.0,29.7442,29.774,29.6647,29.7243,700215.0
2024-08-01 11:25:00,29.92,29.96,29.88,29.89,459292.0,29.7243,29.7641,29.6846,29.6945,459292.0
2024-08-01 11:30:00,29.89,29.93,29.86,29.89,430514.0,29.6945,29.7343,29.6647,29.6945,430514.0
2024-08-01 11:35:00,29.88,29.91,29.83,29.85,540785.0,29.6846,29.7144,29.6349,29.6548,540785.0
2024-08-01 11:40:00,29.85,29.86,29.77,29.79,706368.0,29.6548,29.6647,29.5753,29.5952,706368.0
2024-08-01 11:45:00,29.79,29.79,29.73,29.78,587182.0,29.5952,29.5952,29.5356,29.5853,587182.0
2024-08-01 11:50:00,29.79,29.83,29.76,29.79,464267.0,29.5952,29.6349,29.5654,29.5952,464267.0
2024-08-01 11:55:00,29.78,29.82,29.71,29.71,422979.0,29.5853,29.625,29.5157,29.5157,422979.0
2024-08-01 12:00:00,29.71,29.78,29.68,29.77,555882.0,29.5157,29.5853,29.4859,29.5753,555882.0
2024-08-01 12:05:00,29.76,29.84,29.72,29.79,544738.0,29.5654,29.6449,29.5257,29.5952,544738.0
2024-08-01 12:10:00,29.79,29.82,29.71,29.74,453881.0,29.5952,29.625,29.5157,29.5455,453881.0
2024-08-01 12:15:00,29.74,29.78,29.65,29.66,568312.0,29.5455,29.5853,29.4561,29.466,568312.0
2024-08-01 12:20:00,29.65,29.68,29.46,29.5,1246409.0,29.4561,29.4859,29.2674,29.3071,1246409.0
2024-08-01 12:25:00,29.5,29.6,29.48,29.59,753925.0,29.3071,29.4064,29.2872,29.3965,753925.0
2024-08-01 12:30:00,29.59,29.61,29.52,29.52,604636.0,29.3965,29.4164,29.327,29.327,604636.0
2024-08-01 12:35:00,29.52,29.58,29.48,29.49,469635.0,29.327,29.3866,29.2872,29.2972,469635.0
2024-08-01 12:40:00,29.49,29.51,29.42,29.46,748222.0,29.2972,29.317,29.2276,29.2674,748222.0
2024-08-01 12:45:00,29.46,29.5,29.44,29.46,428119.0,29.2674,29.3071,29.2475,29.2674,428119.0
2024-08-01 12:50:00,29.46,29.48,29.37,29.46,795325.0,29.2674,29.2872,29.1779,29.2674,795325.0
2024-08-01 12:55:00,29.46,29.47,29.36,29.36,707272.0,29.2674,29.2773,29.168,29.168,707272.0
2024-08-01 13:00:00,29.37,29.42,29.33,29.4,687643.0,29.1779,29.2276,29.1382,29.2077,687643.0
2024-08-01 13:05:00,29.41,29.42,29.25,29.29,755832.0,29.2177,29.2276,29.0587,29.0985,755832.0
2024-08-01 13:10:00,29.29,29.33,29.25,29.26,502741.0,29.0985,29.1382,29.0587,29.0687,502741.0
2024-08-01 13:15:00,29.27,29.3,29.21,29.23,504581.0,29.0786,29.1084,29.019,29.0389,504581.0
2024-08-01 13:20:00,29.23,29.27,29.19,29.23,517890.0,29.0389,29.0786,28.9991,29.0389,517890.0
2024-08-01 13:25:00,29.23,29.28,29.21,29.25,448183.0,29.0389,29.0885,29.019,29.0587,448183.0
2024-08-01 13:30:00,29.26,29.27,29.19,29.21,683085.0,29.0687,29.0786,28.9991,29.019,683085.0
2024-08-01 13:35:00,29.21,29.21,29.09,29.1,749379.0,29.019,29.019,28.8998,28.9097,749379.0
2024-08-01 13:40:00,29.1,29.15,29.09,29.13,542870.0,28.9097,28.9594,28.8998,28.9395,542870.0
2024-08-01 13:45:00,29.13,29.16,29.09,29.11,502158.0,28.9395,28.9693,28.8998,28.9196,502158.0
2024-08-01 13:50:00,29.11,29.29,29.09,29.29,756024.0,28.9196,29.0985,28.8998,29.0985,756024.0
2024-08-01 13:55:00,29.29,29.35,29.24,29.34,613925.0,29.0985,29.1581,29.0488,29.1481,613925.0
2024-08-01 14:00:00,29.33,29.37,29.3,29.37,469845.0,29.1382,29.1779,29.1084,29.1779,469845.0
2024-08-01 14:05:00,29.37,29.41,29.3,29.3,510997.0,29.1779,29.2177,29.1084,29.1084,510997.0
2024-08-01 14:10:00,29.3,29.36,29.3,29.32,355512.0,29.1084,29.168,29.1084,29.1283,355512.0
2024-08-01 14:15:00,29.33,29.34,29.29,29.31,588129.0,29.1382,29.1481,29.0985,29.1183,588129.0
2024-08-01 14:20:00,29.3,29.33,29.24,29.26,608336.0,29.1084,29.1382,29.0488,29.0687,608336.0
2024-08-01 14:25:00,29.26,29.27,29.2,29.24,583558.0,29.0687,29.0786,29.0091,29.0488,583558.0
2024-08-01 14:30:00,29.24,29.26,29.11,29.13,494339.0,29.0488,29.0687,28.9196,28.9395,494339.0
2024-08-01 14:35:00,29.12,29.21,29.1,29.17,619304.0,28.9296,29.019,28.9097,28.9792,619304.0
2024-08-01 14:40:00,29.17,29.19,29.05,29.05,919742.0,28.9792,28.9991,28.86,28.86,919742.0
2024-08-01 14:45:00,29.05,29.08,29.03,29.05,558033.0,28.86,28.8898,28.8402,28.86,558033.0
2024-08-01 14:50:00,29.05,29.08,28.94,28.98,1019311.0,28.86,28.8898,28.7508,28.7905,1019311.0
2024-08-01 14:55:00,28.98,29.01,28.89,28.92,997094.0,28.7905,28.8203,28.7011,28.7309,997094.0
2024-08-01 15:00:00,28.93,29.09,28.92,29.08,678936.0,28.7408,28.8998,28.7309,28.8898,678936.0
2024-08-01 15:05:00,29.08,29.09,28.99,29.09,629252.0,28.8898,28.8998,28.8004,28.8998,629252.0
2024-08-01 15:10:00,29.09,29.21,29.07,29.17,779244.0,28.8998,29.019,28.8799,28.9792,779244.0
2024-08-01 15:15:00,29.17,29.18,29.1,29.17,855264.0,28.9792,28.9892,28.9097,28.9792,855264.0
2024-08-01 15:20:00,29.17,29.2,29.13,29.2,632013.0,28.9792,29.0091,28.9395,29.0091,632013.0
2024-08-01 15:25:00,29.2,29.23,29.17,29.21,698841.0,29.0091,29.0389,28.9792,29.019,698841.0
2024-08-01 15:30:00,29.22,29.26,29.15,29.16,884462.0,29.0289,29.0687,28.9594,28.9693,884462.0
2024-08-01 15:35:00,29.16,29.2,29.1,29.17,1013043.0,28.9693,29.0091,28.9097,28.9792,1013043.0
2024-08-01 15:40:00,29.18,29.18,29.07,29.09,942894.0,28.9892,28.9892,28.8799,28.8998,942894.0
2024-08-01 15:45:00,29.09,29.29,29.07,29.24,1355978.0,28.8998,29.0985,28.8799,29.0488,1355978.0
2024-08-01 15:50:00,29.24,29.24,29.07,29.1,2363192.0,29.0488,29.0488,28.8799,28.9097,2363192.0
2024-08-01 15:55:00,29.11,29.17,29.01,29.11,4831276.0,28.9196,28.9792,28.8203,28.9196,4831276.0
2024-08-02 09:30:00,21.94,21.98,20.76,20.96,19369286.0,21.7965,21.8363,20.6242,20.8229,19369286.0
2024-08-02 09:35:00,20.96,21.24,20.76,21.05,9367966.0,20.8229,21.1011,20.6242,20.9123,9367966.0
2024-08-02 09:40:00,21.05,21.07,20.51,20.73,9993293.0,20.9123,20.9322,20.3759,20.5944,9993293.0
2024-08-02 09:45:00,20.73,21.22,20.65,21.21,7664422.0,20.5944,21.0812,20.515,21.0713,7664422.0
2024-08-02 09:50:00,21.2,21.48,21.15,21.36,7816451.0,21.0614,21.3395,21.0117,21.2203,7816451.0
2024-08-02 09:55:00,21.36,21.44,21.05,21.08,6216091.0,21.2203,21.2998,20.9123,20.9422,6216091.0
2024-08-02 10:00:00,21.06,21.11,20.83,20.94,6801194.0,20.9223,20.972,20.6938,20.8031,6801194.0
2024-08-02 10:05:00,20.94,20.96,20.67,20.75,5584870.0,20.8031,20.8229,20.5348,20.6143,5584870.0
2024-08-02 10:10:00,20.75,20.8,20.42,20.54,7100415.0,20.6143,20.664,20.2865,20.4057,7100415.0
2024-08-02 10:15:00,20.55,20.73,20.49,20.59,5010449.0,20.4156,20.5944,20.356,20.4554,5010449.0
2024-08-02 10:20:00,20.6,20.71,20.54,20.56,4257020.0,20.4653,20.5746,20.4057,20.4256,4257020.0
2024-08-02 10:25:00,20.57,20.67,20.54,20.6,3346677.0,20.4355,20.5348,20.4057,20.4653,3346677.0
2024-08-02 10:30:00,20.6,20.86,20.58,20.73,3429268.0,20.4653,20.7236,20.4454,20.5944,3429268.0
2024-08-02 10:35:00,20.73,20.74,20.58,20.61,2865897.0,20.5944,20.6044,20.4454,20.4752,2865897.0
2024-08-02 10:40:00,20.61,21.18,20.6,20.97,4636297.0,20.4752,21.0415,20.4653,20.8329,4636297.0
2024-08-02 10:45:00,20.98,21.15,20.93,21.14,3254710.0,20.8428,21.0117,20.7931,21.0018,3254710.0
2024-08-02 10:50:00,21.14,21.21,20.91,20.92,3230916.0,21.0018,21.0713,20.7733,20.7832,3230916.0
2024-08-02 10:55:00,20.92,20.98,20.86,20.9,2673191.0,20.7832,20.8428,20.7236,20.7633,2673191.0
2024-08-02 11:00:00,20.89,20.95,20.82,20.89,2388406.0,20.7534,20.813,20.6839,20.7534,2388406.0
2024-08-02 11:05:00,20.89,21.04,20.82,21.02,2317646.0,20.7534,20.9024,20.6839,20.8825,2317646.0
2024-08-02 11:10:00,21.02,21.17,21.0,21.07,2766335.0,20.8825,21.0316,20.8627,20.9322,2766335.0
2024-08-02 11:15:00,21.07,21.34,21.01,21.26,4180193.0,20.9322,21.2004,20.8726,21.121,4180193.0
2024-08-02 11:20:00,21.25,21.31,21.16,21.3,2996843.0,21.111,21.1706,21.0216,21.1607,2996843.0
2024-08-02 11:25:00,21.3,21.38,21.24,21.37,2262893.0,21.1607,21.2402,21.1011,21.2303,2262893.0
2024-08-02 11:30:00,21.37,21.48,21.32,21.45,2582936.0,21.2303,21.3395,21.1806,21.3097,2582936.0
2024-08-02 11:35:00,21.45,21.61,21.39,21.57,3245039.0,21.3097,21.4687,21.2501,21.4289,3245039.0
2024-08-02 11:40:00,21.57,21.67,21.5,21.62,3380292.0,21.4289,21.5283,21.3594,21.4786,3380292.0
2024-08-02 11:45:00,21.62,21.66,21.49,21.5,2948581.0,21.4786,21.5184,21.3495,21.3594,2948581.0
2024-08-02 11:50:00,21.5,21.52,21.37,21.45,3115776.0,21.3594,21.3793,21.2303,21.3097,3115776.0
2024-08-02 11:55:00,21.45,21.54,21.4,21.47,2622205.0,21.3097,21.3991,21.2601,21.3296,2622205.0
2024-08-02 12:00:00,21.47,21.5,21.19,21.2,2427997.0,21.3296,21.3594,21.0514,21.0614,2427997.0
2024-08-02 12:05:00,21.19,21.29,21.14,21.16,2083000.0,21.0514,21.1508,21.0018,21.0216,2083000.0
2024-08-02 12:10:00,21.16,21.17,21.09,21.11,1967222.0,21.0216,21.0316,20.9521,20.972,1967222.0
2024-08-02 12:15:00,21.11,21.2,21.1,21.2,1534131.0,20.972,21.0614,20.962,21.0614,1534131.0
2024-08-02 12:20:00,21.19,21.37,21.14,21.16,1995121.0,21.0514,21.2303,21.0018,21.0216,1995121.0
2024-08-02 12:25:00,21.16,21.26,21.14,21.16,1901572.0,21.0216,21.121,21.0018,21.0216,1901572.0
2024-08-02 12:30:00,21.17,21.18,21.04,21.1,2330013.0,21.0316,21.0415,20.9024,20.962,2330013.0
2024-08-02 12:35:00,21.11,21.11,21.01,21.02,2339791.0,20.972,20.972,20.8726,20.8825,2339791.0
2024-08-02 12:40:00,21.02,21.14,21.01,21.11,1767713.0,20.8825,21.0018,20.8726,20.972,1767713.0
2024-08-02 12:45:00,21.1,21.13,21.05,21.08,1493130.0,20.962,20.9918,20.9123,20.9422,1493130.0
2024-08-02 12:50:00,21.09,21.15,21.0,21.02,2105700.0,20.9521,21.0117,20.8627,20.8825,2105700.0
2024-08-02 12:55:00,21.02,21.1,20.98,21.02,1616760.0,20.8825,20.962,20.8428,20.8825,1616760.0
2024-08-02 13:00:00,21.02,21.05,20.93,20.98,1512647.0,20.8825,20.9123,20.7931,20.8428,1512647.0
2024-08-02 13:05:00,20.98,21.09,20.98,21.07,1685551.0,20.8428,20.9521,20.8428,20.9322,1685551.0
2024-08-02 13:10:00,21.07,21.27,21.01,21.22,1874293.0,20.9322,21.1309,20.8726,21.0812,1874293.0
2024-08-02 13:15:00,21.22,21.27,21.13,21.25,1351722.0,21.0812,21.1309,20.9918,21.111,1351722.0
2024-08-02 13:20:00,21.24,21.27,21.18,21.19,1213889.0,21.1011,21.1309,21.0415,21.0514,1213889.0
2024-08-02 13:25:00,21.19,21.23,21.11,21.12,1244675.0,21.0514,21.0912,20.972,20.9819,1244675.0
2024-08-02 13:30:00,21.13,21.15,21.03,21.14,1871032.0,20.9918,21.0117,20.8925,21.0018,1871032.0
2024-08-02 13:35:00,21.15,21.22,21.11,21.14,1410140.0,21.0117,21.0812,20.972,21.0018,1410140.0
2024-08-02 13:40:00,21.14,21.17,21.08,21.14,1230902.0,21.0018,21.0316,20.9422,21.0018,1230902.0
2024-08-02 13:45:00,21.14,21.25,21.11,21.14,1628628.0,21.0018,21.111,20.972,21.0018,1628628.0
2024-08-02 13:50:00,21.14,21.19,21.12,21.14,1309631.0,21.0018,21.0514,20.9819,21.0018,1309631.0
2024-08-02 13:55:00,21.16,21.28,21.13,21.26,991766.0,21.0216,21.1408,20.9918,21.121,991766.0
2024-08-02 14:00:00,21.26,21.35,21.19,21.3,1394710.0,21.121,21.2104,21.0514,21.1607,1394710.0
2024-08-02 14:05:00,21.3,21.31,21.23,21.23,935348.0,21.1607,21.1706,21.0912,21.0912,935348.0
2024-08-02 14:10:00,21.24,21.32,21.22,21.29,1022163.0,21.1011,21.1806,21.0812,21.1508,1022163.0
2024-08-02 14:15:00,21.29,21.32,21.21,21.3,970869.0,21.1508,21.1806,21.0713,21.1607,970869.0
2024-08-02 14:20:00,21.3,21.42,21.3,21.41,1406670.0,21.1607,21.2799,21.1607,21.27,1406670.0
2024-08-02 14:25:00,21.41,21.46,21.37,21.43,1414297.0,21.27,21.3197,21.2303,21.2899,1414297.0
2024-08-02 14:30:00,21.43,21.46,21.32,21.32,1368328.0,21.2899,21.3197,21.1806,21.1806,1368328.0
2024-08-02 14:35:00,21.32,21.36,21.29,21.32,1264712.0,21.1806,21.2203,21.1508,21.1806,1264712.0
2024-08-02 14:40:00,21.32,21.33,21.24,21.26,1239860.0,21.1806,21.1905,21.1011,21.121,1239860.0
2024-08-02 14:45:00,21.26,21.3,21.21,21.24,1429167.0,21.121,21.1607,21.0713,21.1011,1429167.0
2024-08-02 14:50:00,21.25,21.28,21.23,21.27,1490970.0,21.111,21.1408,21.0912,21.1309,1490970.0
2024-08-02 14:55:00,21.27,21.32,21.18,21.22,1508159.0,21.1309,21.1806,21.0415,21.0812,1508159.0
2024-08-02 15:00:00,21.21,21.23,21.11,21.14,1621671.0,21.0713,21.0912,20.972,21.0018,1621671.0
2024-08-02 15:05:00,21.13,21.18,21.07,21.14,1717544.0,20.9918,21.0415,20.9322,21.0018,1717544.0
2024-08-02 15:10:00,21.13,21.29,21.11,21.29,1747013.0,20.9918,21.1508,20.972,21.1508,1747013.0
2024-08-02 15:15:00,21.29,21.34,21.24,21.28,1638679.0,21.1508,21.2004,21.1011,21.1408,1638679.0
2024-08-02 15:20:00,21.28,21.43,21.26,21.42,2095734.0,21.1408,21.2899,21.121,21.2799,2095734.0
2024-08-02 15:25:00,21.42,21.45,21.35,21.41,1942769.0,21.2799,21.3097,21.2104,21.27,1942769.0
2024-08-02 15:30:00,21.41,21.54,21.4,21.48,2880863.0,21.27,21.3991,21.2601,21.3395,2880863.0
2024-08-02 15:35:00,21.48,21.48,21.28,21.29,2682195.0,21.3395,21.3395,21.1408,21.1508,2682195.0
2024-08-02 15:40:00,21.28,21.33,21.2,21.25,3211378.0,21.1408,21.1905,21.0614,21.111,3211378.0
2024-08-02 15:45:00,21.25,21.42,21.24,21.35,2767713.0,21.111,21.2799,21.1011,21.2104,2767713.0
2024-08-02 15:50:00,21.35,21.43,21.27,21.39,4638232.0,21.2104,21.2899,21.1309,21.2501,4638232.0
2024-08-02 15:55:00,21.39,21.5,21.38,21.48,8003096.0,21.2501,21.3594,21.2402,21.3395,8003096.0
2024-08-05 09:30:00,20.2,20.29,20.01,20.19,7289489.0,20.0679,20.1573,19.8791,20.058,7289489.0
2024-08-05 09:35:00,20.18,20.28,19.76,20.04,4338446.0,20.048,20.1474,19.6308,19.909,4338446.0
2024-08-05 09:40:00,20.04,20.04,19.56,19.6,4265439.0,19.909,19.909,19.4321,19.4718,4265439.0
2024-08-05 09:45:00,19.6,19.69,19.37,19.42,4947743.0,19.4718,19.5612,19.2433,19.293,4947743.0
2024-08-05 09:50:00,19.41,19.53,19.29,19.48,4259368.0,19.2831,19.4023,19.1639,19.3526,4259368.0
2024-08-05 09:55:00,19.48,19.77,19.47,19.69,2886329.0,19.3526,19.6407,19.3427,19.5612,2886329.0
2024-08-05 10:00:00,19.69,20.08,19.68,20.01,3246532.0,19.5612,19.9487,19.5513,19.8791,3246532.0
2024-08-05 10:05:00,20.01,20.06,19.78,19.86,2382852.0,19.8791,19.9288,19.6507,19.7301,2382852.0
2024-08-05 10:10:00,19.87,20.0,19.82,19.98,1730690.0,19.7401,19.8692,19.6904,19.8493,1730690.0
2024-08-05 10:15:00,19.98,19.98,19.82,19.89,1715129.0,19.8493,19.8493,19.6904,19.7599,1715129.0
2024-08-05 10:20:00,19.89,19.99,19.83,19.98,1927606.0,19.7599,19.8593,19.7003,19.8493,1927606.0
2024-08-05 10:25:00,19.97,20.08,19.76,19.78,2410017.0,19.8394,19.9487,19.6308,19.6507,2410017.0
2024-08-05 10:30:00,19.78,19.97,19.7,19.96,1605762.0,19.6507,19.8394,19.5712,19.8295,1605762.0
2024-08-05 10:35:00,19.94,19.96,19.83,19.91,1543240.0,19.8096,19.8295,19.7003,19.7798,1543240.0
2024-08-05 10:40:00,19.9,20.06,19.88,19.96,1383628.0,19.7699,19.9288,19.75,19.8295,1383628.0
2024-08-05 10:45:00,19.96,19.99,19.87,19.94,1317098.0,19.8295,19.8593,19.7401,19.8096,1317098.0
2024-08-05 10:50:00,19.94,20.14,19.86,20.1,1711150.0,19.8096,20.0083,19.7301,19.9686,1711150.0
2024-08-05 10:55:00,20.09,20.1,19.9,19.96,1348567.0,19.9586,19.9686,19.7699,19.8295,1348567.0
2024-08-05 11:00:00,19.95,19.99,19.85,19.89,1176254.0,19.8195,19.8593,19.7202,19.7599,1176254.0
2024-08-05 11:05:00,19.89,20.07,19.86,20.0,1411766.0,19.7599,19.9388,19.7301,19.8692,1411766.0
2024-08-05 11:10:00,20.01,20.13,19.93,20.09,1239614.0,19.8791,19.9984,19.7997,19.9586,1239614.0
2024-08-05 11:15:00,20.09,20.24,20.08,20.16,1684413.0,19.9586,20.1076,19.9487,20.0282,1684413.0
2024-08-05 11:20:00,20.16,20.35,20.14,20.32,1600175.0,20.0282,20.2169,20.0083,20.1871,1600175.0
2024-08-05 11:25:00,20.32,20.36,20.17,20.21,1290446.0,20.1871,20.2269,20.0381,20.0778,1290446.0
2024-08-05 11:30:00,20.21,20.33,20.2,20.21,1010430.0,20.0778,20.1971,20.0679,20.0778,1010430.0
2024-08-05 11:35:00,20.21,20.38,20.2,20.29,1163439.0,20.0778,20.2467,20.0679,20.1573,1163439.0
2024-08-05 11:40:00,20.29,20.31,20.15,20.17,957171.0,20.1573,20.1772,20.0182,20.0381,957171.0
2024-08-05 11:45:00,20.17,20.25,20.15,20.21,872771.0,20.0381,20.1176,20.0182,20.0778,872771.0
2024-08-05 11:50:00,20.21,20.28,20.07,20.12,1406079.0,20.0778,20.1474,19.9388,19.9884,1406079.0
2024-08-05 11:55:00,20.12,20.13,19.99,20.1,2573119.0,19.9884,19.9984,19.8593,19.9686,2573119.0
2024-08-05 12:00:00,20.1,20.23,20.03,20.21,1160420.0,19.9686,20.0977,19.899,20.0778,1160420.0
2024-08-05 12:05:00,20.21,20.22,19.99,20.07,1803669.0,20.0778,20.0878,19.8593,19.9388,1803669.0
2024-08-05 12:10:00,20.06,20.2,20.06,20.11,981231.0,19.9288,20.0679,19.9288,19.9785,981231.0
2024-08-05 12:15:00,20.11,20.15,20.04,20.14,1163731.0,19.9785,20.0182,19.909,20.0083,1163731.0
2024-08-05 12:20:00,20.14,20.26,20.08,20.24,1068369.0,20.0083,20.1275,19.9487,20.1076,1068369.0
2024-08-05 12:25:00,20.23,20.37,20.23,20.29,1636037.0,20.0977,20.2368,20.0977,20.1573,1636037.0
2024-08-05 12:30:00,20.29,20.3,20.2,20.22,1187726.0,20.1573,20.1673,20.0679,20.0878,1187726.0
2024-08-05 12:35:00,20.22,20.25,20.16,20.2,1251549.0,20.0878,20.1176,20.0282,20.0679,1251549.0
2024-08-05 12:40:00,20.2,20.39,20.19,20.37,1029380.0,20.0679,20.2567,20.058,20.2368,1029380.0
2024-08-05 12:45:00,20.37,20.37,20.2,20.21,947620.0,20.2368,20.2368,20.0679,20.0778,947620.0
2024-08-05 12:50:00,20.22,20.25,20.17,20.21,598514.0,20.0878,20.1176,20.0381,20.0778,598514.0
2024-08-05 12:55:00,20.21,20.28,20.16,20.25,937654.0,20.0778,20.1474,20.0282,20.1176,937654.0
2024-08-05 13:00:00,20.25,20.27,20.17,20.21,669662.0,20.1176,20.1374,20.0381,20.0778,669662.0
2024-08-05 13:05:00,20.21,20.22,20.14,20.16,1011627.0,20.0778,20.0878,20.0083,20.0282,1011627.0
2024-08-05 13:10:00,20.15,20.17,20.04,20.07,1075559.0,20.0182,20.0381,19.909,19.9388,1075559.0
2024-08-05 13:15:00,20.06,20.21,20.06,20.16,606553.0,19.9288,20.0778,19.9288,20.0282,606553.0
2024-08-05 13:20:00,20.15,20.25,20.13,20.14,696985.0,20.0182,20.1176,19.9984,20.0083,696985.0
2024-08-05 13:25:00,20.14,20.2,20.1,20.12,976089.0,20.0083,20.0679,19.9686,19.9884,976089.0
2024-08-05 13:30:00,20.11,20.18,20.11,20.18,537233.0,19.9785,20.048,19.9785,20.048,537233.0
2024-08-05 13:35:00,20.17,20.21,20.13,20.18,766312.0,20.0381,20.0778,19.9984,20.048,766312.0
2024-08-05 13:40:00,20.18,20.25,20.13,20.21,976045.0,20.048,20.1176,19.9984,20.0778,976045.0
2024-08-05 13:45:00,20.21,20.24,20.16,20.18,703050.0,20.0778,20.1076,20.0282,20.048,703050.0
2024-08-05 13:50:00,20.18,20.23,20.16,20.19,573442.0,20.048,20.0977,20.0282,20.058,573442.0
2024-08-05 13:55:00,20.19,20.2,20.11,20.12,594046.0,20.058,20.0679,19.9785,19.9884,594046.0
2024-08-05 14:00:00,20.12,20.12,20.04,20.05,929871.0,19.9884,19.9884,19.909,19.9189,929871.0
2024-08-05 14:05:00,20.05,20.12,20.05,20.07,591309.0,19.9189,19.9884,19.9189,19.9388,591309.0
2024-08-05 14:10:00,20.07,20.11,20.03,20.05,688473.0,19.9388,19.9785,19.899,19.9189,688473.0
2024-08-05 14:15:00,20.05,20.1,20.03,20.07,499494.0,19.9189,19.9686,19.899,19.9388,499494.0
2024-08-05 14:20:00,20.07,20.12,20.07,20.07,512651.0,19.9388,19.9884,19.9388,19.9388,512651.0
2024-08-05 14:25:00,20.07,20.11,20.04,20.07,807944.0,19.9388,19.9785,19.909,19.9388,807944.0
2024-08-05 14:30:00,20.07,20.12,20.06,20.07,591135.0,19.9388,19.9884,19.9288,19.9388,591135.0
2024-08-05 14:35:00,20.07,20.1,20.03,20.04,682716.0,19.9388,19.9686,19.899,19.909,682716.0
2024-08-05 14:40:00,20.04,20.05,19.92,19.93,1278305.0,19.909,19.9189,19.7897,19.7997,1278305.0
2024-08-05 14:45:00,19.92,19.93,19.83,19.83,1762113.0,19.7897,19.7997,19.7003,19.7003,1762113.0
2024-08-05 14:50:00,19.84,19.94,19.83,19.87,1236477.0,19.7103,19.8096,19.7003,19.7401,1236477.0
2024-08-05 14:55:00,19.88,19.88,19.83,19.85,1024926.0,19.75,19.75,19.7003,19.7202,1024926.0
2024-08-05 15:00:00,19.85,19.98,19.84,19.97,1131871.0,19.7202,19.8493,19.7103,19.8394,1131871.0
2024-08-05 15:05:00,19.97,19.97,19.85,19.86,793510.0,19.8394,19.8394,19.7202,19.7301,793510.0
2024-08-05 15:10:00,19.86,19.92,19.82,19.82,1270229.0,19.7301,19.7897,19.6904,19.6904,1270229.0
2024-08-05 15:15:00,19.82,19.86,19.8,19.83,1490533.0,19.6904,19.7301,19.6705,19.7003,1490533.0
2024-08-05 15:20:00,19.84,19.96,19.83,19.95,1074072.0,19.7103,19.8295,19.7003,19.8195,1074072.0
2024-08-05 15:25:00,19.95,19.96,19.89,19.93,1145843.0,19.8195,19.8295,19.7599,19.7997,1145843.0
2024-08-05 15:30:00,19.92,19.97,19.89,19.96,1070741.0,19.7897,19.8394,19.7599,19.8295,1070741.0
2024-08-05 15:35:00,19.96,20.06,19.93,20.05,1573734.0,19.8295,19.9288,19.7997,19.9189,1573734.0
2024-08-05 15:40:00,20.05,20.06,20.0,20.02,1824885.0,19.9189,19.9288,19.8692,19.8891,1824885.0
2024-08-05 15:45:00,20.02,20.03,19.94,19.94,1532075.0,19.8891,19.899,19.8096,19.8096,1532075.0
2024-08-05 15:50:00,19.95,19.96,19.83,19.93,3277365.0,19.8195,19.8295,19.7003,19.7997,3277365.0
2024-08-05 15:55:00,19.93,20.12,19.92,20.11,5523485.0,19.7997,19.9884,19.7897,19.9785,5523485.0
2024-08-06 09:30:00,20.33,20.45,20.17,20.39,4196656.0,20.1971,20.3163,20.0381,20.2567,4196656.0
2024-08-06 09:35:00,20.4,20.58,20.32,20.58,2238099.0,20.2666,20.4454,20.1871,20.4454,2238099.0
2024-08-06 09:40:00,20.57,20.63,20.23,20.39,1833437.0,20.4355,20.4951,20.0977,20.2567,1833437.0
2024-08-06 09:45:00,20.39,20.41,20.26,20.3,1458531.0,20.2567,20.2765,20.1275,20.1673,1458531.0
2024-08-06 09:50:00,20.3,20.37,20.21,20.33,1280161.0,20.1673,20.2368,20.0778,20.1971,1280161.0
2024-08-06 09:55:00,20.32,20.39,20.26,20.3,1176759.0,20.1871,20.2567,20.1275,20.1673,1176759.0
2024-08-06 10:00:00,20.3,20.32,20.19,20.21,1266875.0,20.1673,20.1871,20.058,20.0778,1266875.0
2024-08-06 10:05:00,20.21,20.23,20.11,20.2,1708826.0,20.0778,20.0977,19.9785,20.0679,1708826.0
2024-08-06 10:10:00,20.2,20.21,20.03,20.1,1541330.0,20.0679,20.0778,19.899,19.9686,1541330.0
2024-08-06 10:15:00,20.11,20.17,20.03,20.15,1465215.0,19.9785,20.0381,19.899,20.0182,1465215.0
2024-08-06 10:20:00,20.16,20.16,20.05,20.07,1076004.0,20.0282,20.0282,19.9189,19.9388,1076004.0
2024-08-06 10:25:00,20.06,20.08,19.94,19.95,2085180.0,19.9288,19.9487,19.8096,19.8195,2085180.0
2024-08-06 10:30:00,19.95,19.96,19.86,19.89,1665259.0,19.8195,19.8295,19.7301,19.7599,1665259.0
2024-08-06 10:35:00,19.89,19.95,19.87,19.93,1337228.0,19.7599,19.8195,19.7401,19.7997,1337228.0
2024-08-06 10:40:00,19.93,19.98,19.89,19.92,1276024.0,19.7997,19.8493,19.7599,19.7897,1276024.0
2024-08-06 10:45:00,19.92,20.0,19.91,19.96,1615944.0,19.7897,19.8692,19.7798,19.8295,1615944.0
2024-08-06 10:50:00,19.96,20.02,19.91,19.95,1116239.0,19.8295,19.8891,19.7798,19.8195,1116239.0
2024-08-06 10:55:00,19.94,19.99,19.93,19.98,903063.0,19.8096,19.8593,19.7997,19.8493,903063.0
2024-08-06 11:00:00,19.98,20.02,19.93,19.96,855513.0,19.8493,19.8891,19.7997,19.8295,855513.0
2024-08-06 11:05:00,19.95,19.98,19.9,19.93,873510.0,19.8195,19.8493,19.7699,19.7997,873510.0
2024-08-06 11:10:00,19.93,19.94,19.82,19.84,1385486.0,19.7997,19.8096,19.6904,19.7103,1385486.0
2024-08-06 11:15:00,19.84,19.86,19.8,19.8,728917.0,19.7103,19.7301,19.6705,19.6705,728917.0
2024-08-06 11:20:00,19.81,19.85,19.75,19.84,1072176.0,19.6805,19.7202,19.6208,19.7103,1072176.0
2024-08-06 11:25:00,19.84,19.86,19.76,19.78,686255.0,19.7103,19.7301,19.6308,19.6507,686255.0
2024-08-06 11:30:00,19.77,19.83,19.76,19.81,798660.0,19.6407,19.7003,19.6308,19.6805,798660.0
2024-08-06 11:35:00,19.81,19.87,19.79,19.86,653709.0,19.6805,19.7401,19.6606,19.7301,653709.0
2024-08-06 11:40:00,19.86,19.92,19.84,19.89,776361.0,19.7301,19.7897,19.7103,19.7599,776361.0
2024-08-06 11:45:00,19.9,19.94,19.86,19.93,1028560.0,19.7699,19.8096,19.7301,19.7997,1028560.0
2024-08-06 11:50:00,19.94,19.94,19.83,19.85,995203.0,19.8096,19.8096,19.7003,19.7202,995203.0
2024-08-06 11:55:00,19.85,19.88,19.83,19.87,667833.0,19.7202,19.75,19.7003,19.7401,667833.0
2024-08-06 12:00:00,19.87,19.89,19.78,19.8,697965.0,19.7401,19.7599,19.6507,19.6705,697965.0
2024-08-06 12:05:00,19.8,19.81,19.76,19.78,1030342.0,19.6705,19.6805,19.6308,19.6507,1030342.0
2024-08-06 12:10:00,19.78,19.82,19.77,19.81,856638.0,19.6507,19.6904,19.6407,19.6805,856638.0
2024-08-06 12:15:00,19.82,19.87,19.81,19.86,614783.0,19.6904,19.7401,19.6805,19.7301,614783.0
2024-08-06 12:20:00,19.86,19.86,19.79,19.86,547815.0,19.7301,19.7301,19.6606,19.7301,547815.0
2024-08-06 12:25:00,19.86,19.87,19.82,19.82,1117285.0,19.7301,19.7401,19.6904,19.6904,1117285.0
2024-08-06 12:30:00,19.83,19.84,19.78,19.79,760390.0,19.7003,19.7103,19.6507,19.6606,760390.0
2024-08-06 12:35:00,19.79,19.86,19.75,19.85,1308156.0,19.6606,19.7301,19.6208,19.7202,1308156.0
2024-08-06 12:40:00,19.86,19.93,19.83,19.92,730760.0,19.7301,19.7997,19.7003,19.7897,730760.0
2024-08-06 12:45:00,19.91,19.98,19.91,19.96,817276.0,19.7798,19.8493,19.7798,19.8295,817276.0
2024-08-06 12:50:00,19.96,20.12,19.96,20.11,1359908.0,19.8295,19.9884,19.8295,19.9785,1359908.0
2024-08-06 12:55:00,20.11,20.14,20.07,20.13,1011204.0,19.9785,20.0083,19.9388,19.9984,1011204.0
2024-08-06 13:00:00,20.13,20.25,20.08,20.23,2325361.0,19.9984,20.1176,19.9487,20.0977,2325361.0
2024-08-06 13:05:00,20.21,20.24,20.13,20.17,1026835.0,20.0778,20.1076,19.9984,20.0381,1026835.0
2024-08-06 13:10:00,20.18,20.18,20.1,20.12,765007.0,20.048,20.048,19.9686,19.9884,765007.0
2024-08-06 13:15:00,20.11,20.12,20.04,20.06,710338.0,19.9785,19.9884,19.909,19.9288,710338.0
2024-08-06 13:20:00,20.07,20.15,20.06,20.14,903022.0,19.9388,20.0182,19.9288,20.0083,903022.0
2024-08-06 13:25:00,20.14,20.17,20.12,20.16,807865.0,20.0083,20.0381,19.9884,20.0282,807865.0
2024-08-06 13:30:00,20.16,20.17,20.02,20.03,781730.0,20.0282,20.0381,19.8891,19.899,781730.0
2024-08-06 13:35:00,20.02,20.06,19.98,20.06,913416.0,19.8891,19.9288,19.8493,19.9288,913416.0
2024-08-06 13:40:00,20.06,20.07,20.01,20.04,526549.0,19.9288,19.9388,19.8791,19.909,526549.0
2024-08-06 13:45:00,20.04,20.1,20.02,20.07,405281.0,19.909,19.9686,19.8891,19.9388,405281.0
2024-08-06 13:50:00,20.07,20.12,20.06,20.1,524051.0,19.9388,19.9884,19.9288,19.9686,524051.0
2024-08-06 13:55:00,20.11,20.12,20.09,20.11,617278.0,19.9785,19.9884,19.9586,19.9785,617278.0
2024-08-06 14:00:00,20.11,20.12,20.05,20.07,912123.0,19.9785,19.9884,19.9189,19.9388,912123.0
2024-08-06 14:05:00,20.06,20.08,20.04,20.05,526137.0,19.9288,19.9487,19.909,19.9189,526137.0
2024-08-06 14:10:00,20.05,20.08,20.03,20.05,674168.0,19.9189,19.9487,19.899,19.9189,674168.0
2024-08-06 14:15:00,20.04,20.1,20.03,20.1,640134.0,19.909,19.9686,19.899,19.9686,640134.0
2024-08-06 14:20:00,20.1,20.17,20.08,20.14,892462.0,19.9686,20.0381,19.9487,20.0083,892462.0
2024-08-06 14:25:00,20.14,20.15,20.1,20.14,582908.0,20.0083,20.0182,19.9686,20.0083,582908.0
2024-08-06 14:30:00,20.14,20.14,20.07,20.14,726859.0,20.0083,20.0083,19.9388,20.0083,726859.0
2024-08-06 14:35:00,20.14,20.14,20.1,20.11,665585.0,20.0083,20.0083,19.9686,19.9785,665585.0
2024-08-06 14:40:00,20.1,20.13,20.08,20.1,601155.0,19.9686,19.9984,19.9487,19.9686,601155.0
2024-08-06 14:45:00,20.09,20.12,20.07,20.11,505809.0,19.9586,19.9884,19.9388,19.9785,505809.0
2024-08-06 14:50:00,20.11,20.13,20.08,20.08,551602.0,19.9785,19.9984,19.9487,19.9487,551602.0
2024-08-06 14:55:00,20.09,20.09,20.01,20.03,673504.0,19.9586,19.9586,19.8791,19.899,673504.0
2024-08-06 15:00:00,20.02,20.03,19.9,19.92,1024159.0,19.8891,19.899,19.7699,19.7897,1024159.0
2024-08-06 15:05:00,19.92,19.94,19.85,19.91,1200714.0,19.7897,19.8096,19.7202,19.7798,1200714.0
2024-08-06 15:10:00,19.92,19.97,19.9,19.93,734605.0,19.7897,19.8394,19.7699,19.7997,734605.0
2024-08-06 15:15:00,19.93,19.93,19.85,19.87,912996.0,19.7997,19.7997,19.7202,19.7401,912996.0
2024-08-06 15:20:00,19.87,19.98,19.86,19.96,748094.0,19.7401,19.8493,19.7301,19.8295,748094.0
2024-08-06 15:25:00,19.96,19.98,19.85,19.89,1142543.0,19.8295,19.8493,19.7202,19.7599,1142543.0
2024-08-06 15:30:00,19.89,19.94,19.87,19.93,837366.0,19.7599,19.8096,19.7401,19.7997,837366.0
2024-08-06 15:35:00,19.93,19.94,19.89,19.92,1080265.0,19.7997,19.8096,19.7599,19.7897,1080265.0
2024-08-06 15:40:00,19.92,19.98,19.88,19.91,1364614.0,19.7897,19.8493,19.75,19.7798,1364614.0
2024-08-06 15:45:00,19.91,19.96,19.89,19.89,1128817.0,19.7798,19.8295,19.7599,19.7599,1128817.0
2024-08-06 15:50:00,19.89,19.92,19.82,19.82,1700152.0,19.7599,19.7897,19.6904,19.6904,1700152.0
2024-08-06 15:55:00,19.82,19.87,19.78,19.79,3920860.0,19.6904,19.7401,19.6507,19.6606,3920860.0
2024-08-07 09:30:00,19.92,20.21,19.92,20.03,3385947.0,19.92,20.21,19.92,20.03,3385947.0
2024-08-07 09:35:00,20.03,20.06,19.94,19.98,1264571.0,20.03,20.06,19.94,19.98,1264571.0
2024-08-07 09:40:00,19.98,20.02,19.92,19.98,1113727.0,19.98,20.02,19.92,19.98,1113727.0
2024-08-07 09:45:00,19.98,20.02,19.9,19.93,1272981.0,19.98,20.02,19.9,19.93,1272981.0
2024-08-07 09:50:00,19.93,19.96,19.85,19.94,1230359.0,19.93,19.96,19.85,19.94,1230359.0
2024-08-07 09:55:00,19.95,19.96,19.86,19.94,805577.0,19.95,19.96,19.86,19.94,805577.0
2024-08-07 10:00:00,19.94,19.97,19.86,19.87,863335.0,19.94,19.97,19.86,19.87,863335.0
2024-08-07 10:05:00,19.87,19.9,19.8,19.89,1409862.0,19.87,19.9,19.8,19.89,1409862.0
2024-08-07 10:10:00,19.89,19.98,19.88,19.97,823540.0,19.89,19.98,19.88,19.97,823540.0
2024-08-07 10:15:00,19.97,20.05,19.93,19.99,1485104.0,19.97,20.05,19.93,19.99,1485104.0
2024-08-07 10:20:00,19.98,20.11,19.98,20.0,1699477.0,19.98,20.11,19.98,20.0,1699477.0
2024-08-07 10:25:00,20.0,20.0,19.9,19.96,1002034.0,20.0,20.0,19.9,19.96,1002034.0
2024-08-07 10:30:00,19.96,20.03,19.93,19.94,837556.0,19.96,20.03,19.93,19.94,837556.0
2024-08-07 10:35:00,19.94,19.95,19.89,19.89,570025.0,19.94,19.95,19.89,19.89,570025.0
2024-08-07 10:40:00,19.89,19.99,19.87,19.98,710672.0,19.89,19.99,19.87,19.98,710672.0
2024-08-07 10:45:00,19.99,20.04,19.97,20.0,928160.0,19.99,20.04,19.97,20.0,928160.0
2024-08-07 10:50:00,19.99,20.04,19.96,20.02,647707.0,19.99,20.04,19.96,20.02,647707.0
2024-08-07 10:55:00,20.02,20.07,20.0,20.05,797609.0,20.02,20.07,20.0,20.05,797609.0
2024-08-07 11:00:00,20.06,20.19,20.04,20.16,1344204.0,20.06,20.19,20.04,20.16,1344204.0
2024-08-07 11:05:00,20.15,20.22,20.1,20.19,1613026.0,20.15,20.22,20.1,20.19,1613026.0
2024-08-07 11:10:00,20.19,20.25,20.15,20.2,908049.0,20.19,20.25,20.15,20.2,908049.0
2024-08-07 11:15:00,20.19,20.24,20.13,20.16,739618.0,20.19,20.24,20.13,20.16,739618.0
2024-08-07 11:20:00,20.16,20.17,20.12,20.14,522857.0,20.16,20.17,20.12,20.14,522857.0
2024-08-07 11:25:00,20.14,20.17,20.1,20.15,502365.0,20.14,20.17,20.1,20.15,502365.0
2024-08-07 11:30:00,20.16,20.17,20.1,20.14,548817.0,20.16,20.17,20.1,20.14,548817.0
2024-08-07 11:35:00,20.14,20.17,20.11,20.16,505126.0,20.14,20.17,20.11,20.16,505126.0
2024-08-07 11:40:00,20.16,20.16,20.08,20.09,445599.0,20.16,20.16,20.08,20.09,445599.0
2024-08-07 11:45:00,20.08,20.11,20.02,20.05,502561.0,20.08,20.11,20.02,20.05,502561.0
2024-08-07 11:50:00,20.06,20.15,20.04,20.14,487065.0,20.06,20.15,20.04,20.14,487065.0
2024-08-07 11:55:00,20.15,20.15,20.09,20.11,427089.0,20.15,20.15,20.09,20.11,427089.0
2024-08-07 12:00:00,20.1,20.11,19.99,20.02,1001660.0,20.1,20.11,19.99,20.02,1001660.0
2024-08-07 12:05:00,20.02,20.05,20.01,20.03,501528.0,20.02,20.05,20.01,20.03,501528.0
2024-08-07 12:10:00,20.03,20.1,20.02,20.09,392660.0,20.03,20.1,20.02,20.09,392660.0
2024-08-07 12:15:00,20.08,20.08,20.01,20.05,437113.0,20.08,20.08,20.01,20.05,437113.0
2024-08-07 12:20:00,20.04,20.14,20.04,20.13,465758.0,20.04,20.14,20.04,20.13,465758.0
2024-08-07 12:25:00,20.14,20.16,20.11,20.13,299654.0,20.14,20.16,20.11,20.13,299654.0
2024-08-07 12:30:00,20.13,20.14,20.08,20.12,273867.0,20.13,20.14,20.08,20.12,273867.0
2024-08-07 12:35:00,20.12,20.14,20.06,20.07,1262430.0,20.12,20.14,20.06,20.07,1262430.0
2024-08-07 12:40:00,20.07,20.1,20.02,20.03,559047.0,20.07,20.1,20.02,20.03,559047.0
2024-08-07 12:45:00,20.02,20.05,19.98,20.0,388131.0,20.02,20.05,19.98,20.0,388131.0
2024-08-07 12:50:00,19.99,20.0,19.93,19.95,698839.0,19.99,20.0,19.93,19.95,698839.0
2024-08-07 12:55:00,19.95,19.99,19.93,19.94,538159.0,19.95,19.99,19.93,19.94,538159.0
2024-08-07 13:00:00,19.93,19.95,19.85,19.88,673239.0,19.93,19.95,19.85,19.88,673239.0
2024-08-07 13:05:00,19.88,19.91,19.83,19.84,480403.0,19.88,19.91,19.83,19.84,480403.0
2024-08-07 13:10:00,19.84,19.86,19.79,19.84,811640.0,19.84,19.86,19.79,19.84,811640.0
2024-08-07 13:15:00,19.84,19.84,19.71,19.75,901926.0,19.84,19.84,19.71,19.75,901926.0
2024-08-07 13:20:00,19.76,19.79,19.73,19.79,496012.0,19.76,19.79,19.73,19.79,496012.0
2024-08-07 13:25:00,19.79,19.8,19.75,19.75,485541.0,19.79,19.8,19.75,19.75,485541.0
2024-08-07 13:30:00,19.76,19.82,19.75,19.8,424194.0,19.76,19.82,19.75,19.8,424194.0
2024-08-07 13:35:00,19.8,19.83,19.75,19.76,393340.0,19.8,19.83,19.75,19.76,393340.0
2024-08-07 13:40:00,19.76,19.77,19.73,19.75,335639.0,19.76,19.77,19.73,19.75,335639.0
2024-08-07 13:45:00,19.76,19.77,19.65,19.66,688230.0,19.76,19.77,19.65,19.66,688230.0
2024-08-07 13:50:00,19.67,19.68,19.62,19.67,694346.0,19.67,19.68,19.62,19.67,694346.0
2024-08-07 13:55:00,19.67,19.67,19.61,19.63,576517.0,19.67,19.67,19.61,19.63,576517.0
2024-08-07 14:00:00,19.63,19.65,19.57,19.58,881736.0,19.63,19.65,19.57,19.58,881736.0
2024-08-07 14:05:00,19.58,19.58,19.45,19.48,1800222.0,19.58,19.58,19.45,19.48,1800222.0
2024-08-07 14:10:00,19.48,19.49,19.39,19.4,1060891.0,19.48,19.49,19.39,19.4,1060891.0
2024-08-07 14:15:00,19.4,19.46,19.38,19.38,1211451.0,19.4,19.46,19.38,19.38,1211451.0
2024-08-07 14:20:00,19.39,19.46,19.37,19.45,1242119.0,19.39,19.46,19.37,19.45,1242119.0
2024-08-07 14:25:00,19.45,19.51,19.43,19.44,793869.0,19.45,19.51,19.43,19.44,793869.0
2024-08-07 14:30:00,19.44,19.46,19.37,19.38,692168.0,19.44,19.46,19.37,19.38,692168.0
2024-08-07 14:35:00,19.38,19.41,19.33,19.36,850464.0,19.38,19.41,19.33,19.36,850464.0
2024-08-07 14:40:00,19.36,19.38,19.29,19.31,986131.0,19.36,19.38,19.29,19.31,986131.0
2024-08-07 14:45:00,19.31,19.33,19.24,19.28,1009142.0,19.31,19.33,19.24,19.28,1009142.0
2024-08-07 14:50:00,19.28,19.29,19.24,19.27,731790.0,19.28,19.29,19.24,19.27,731790.0
2024-08-07 14:55:00,19.27,19.31,19.23,19.24,793594.0,19.27,19.31,19.23,19.24,793594.0
2024-08-07 15:00:00,19.23,19.38,19.22,19.38,1086204.0,19.23,19.38,19.22,19.38,1086204.0
2024-08-07 15:05:00,19.37,19.41,19.33,19.35,924074.0,19.37,19.41,19.33,19.35,924074.0
2024-08-07 15:10:00,19.35,19.38,19.31,19.33,869864.0,19.35,19.38,19.31,19.33,869864.0
2024-08-07 15:15:00,19.32,19.4,19.32,19.37,640119.0,19.32,19.4,19.32,19.37,640119.0
2024-08-07 15:20:00,19.37,19.38,19.28,19.29,1038452.0,19.37,19.38,19.28,19.29,1038452.0
2024-08-07 15:25:00,19.3,19.31,19.24,19.3,1299173.0,19.3,19.31,19.24,19.3,1299173.0
2024-08-07 15:30:00,19.3,19.31,19.23,19.25,1187531.0,19.3,19.31,19.23,19.25,1187531.0
2024-08-07 15:35:00,19.26,19.29,19.23,19.25,986724.0,19.26,19.29,19.23,19.25,986724.0
2024-08-07 15:40:00,19.25,19.27,19.21,19.23,1328481.0,19.25,19.27,19.21,19.23,1328481.0
2024-08-07 15:45:00,19.23,19.28,19.22,19.26,1153181.0,19.23,19.28,19.22,19.26,1153181.0
2024-08-07 15:50:00,19.27,19.27,19.05,19.07,4139264.0,19.27,19.27,19.05,19.07,4139264.0
2024-08-07 15:55:00,19.08,19.09,18.95,18.99,7045086.0,19.08,19.09,18.95,18.99,7045086.0
2024-08-08 09:30:00,19.1,19.27,19.0,19.03,3146723.0,19.1,19.27,19.0,19.03,3146723.0
2024-08-08 09:35:00,19.02,19.13,19.02,19.04,1208481.0,19.02,19.13,19.02,19.04,1208481.0
2024-08-08 09:40:00,19.05,19.05,18.93,18.93,1282292.0,19.05,19.05,18.93,18.93,1282292.0
2024-08-08 09:45:00,18.93,19.01,18.86,18.9,1634706.0,18.93,19.01,18.86,18.9,1634706.0
2024-08-08 09:50:00,18.89,19.03,18.84,19.02,1187067.0,18.89,19.03,18.84,19.02,1187067.0
2024-08-08 09:55:00,19.02,19.09,19.0,19.05,841629.0,19.02,19.09,19.0,19.05,841629.0
2024-08-08 10:00:00,19.05,19.17,19.02,19.14,866983.0,19.05,19.17,19.02,19.14,866983.0
2024-08-08 10:05:00,19.14,19.16,19.07,19.16,755049.0,19.14,19.16,19.07,19.16,755049.0
2024-08-08 10:10:00,19.16,19.24,19.09,19.21,1052287.0,19.16,19.24,19.09,19.21,1052287.0
2024-08-08 10:15:00,19.21,19.33,19.21,19.28,911044.0,19.21,19.33,19.21,19.28,911044.0
2024-08-08 10:20:00,19.29,19.36,19.24,19.36,962690.0,19.29,19.36,19.24,19.36,962690.0
2024-08-08 10:25:00,19.36,19.43,19.32,19.41,934304.0,19.36,19.43,19.32,19.41,934304.0
2024-08-08 10:30:00,19.41,19.44,19.36,19.43,798495.0,19.41,19.44,19.36,19.43,798495.0
2024-08-08 10:35:00,19.43,19.49,19.4,19.46,760084.0,19.43,19.49,19.4,19.46,760084.0
2024-08-08 10:40:00,19.46,19.48,19.4,19.44,891116.0,19.46,19.48,19.4,19.44,891116.0
2024-08-08 10:45:00,19.44,19.57,19.43,19.56,975773.0,19.44,19.57,19.43,19.56,975773.0
2024-08-08 10:50:00,19.57,19.6,19.52,19.59,964851.0,19.57,19.6,19.52,19.59,964851.0
2024-08-08 10:55:00,19.59,19.69,19.58,19.67,1100191.0,19.59,19.69,19.58,19.67,1100191.0
2024-08-08 11:00:00,19.67,19.79,19.64,19.75,1514747.0,19.67,19.79,19.64,19.75,1514747.0
2024-08-08 11:05:00,19.75,19.8,19.7,19.77,1176973.0,19.75,19.8,19.7,19.77,1176973.0
2024-08-08 11:10:00,19.77,19.77,19.64,19.7,1034888.0,19.77,19.77,19.64,19.7,1034888.0
2024-08-08 11:15:00,19.71,19.78,19.7,19.73,1097068.0,19.71,19.78,19.7,19.73,1097068.0
2024-08-08 11:20:00,19.73,19.82,19.73,19.82,1004212.0,19.73,19.82,19.73,19.82,1004212.0
2024-08-08 11:25:00,19.81,19.86,19.78,19.79,753087.0,19.81,19.86,19.78,19.79,753087.0
2024-08-08 11:30:00,19.79,19.9,19.78,19.89,990591.0,19.79,19.9,19.78,19.89,990591.0
2024-08-08 11:35:00,19.89,19.91,19.85,19.87,883096.0,19.89,19.91,19.85,19.87,883096.0
2024-08-08 11:40:00,19.88,19.91,19.81,19.82,919146.0,19.88,19.91,19.81,19.82,919146.0
2024-08-08 11:45:00,19.81,19.87,19.77,19.84,811708.0,19.81,19.87,19.77,19.84,811708.0
2024-08-08 11:50:00,19.84,19.9,19.83,19.89,616536.0,19.84,19.9,19.83,19.89,616536.0
2024-08-08 11:55:00,19.89,19.94,19.87,19.9,559074.0,19.89,19.94,19.87,19.9,559074.0
2024-08-08 12:00:00,19.9,20.0,19.89,19.98,1121692.0,19.9,20.0,19.89,19.98,1121692.0
2024-08-08 12:05:00,19.98,20.1,19.97,20.07,1309643.0,19.98,20.1,19.97,20.07,1309643.0
2024-08-08 12:10:00,20.07,20.11,20.02,20.05,919184.0,20.07,20.11,20.02,20.05,919184.0
2024-08-08 12:15:00,20.06,20.06,19.93,19.93,1040456.0,20.06,20.06,19.93,19.93,1040456.0
2024-08-08 12:20:00,19.94,19.95,19.89,19.92,785605.0,19.94,19.95,19.89,19.92,785605.0
2024-08-08 12:25:00,19.92,19.94,19.87,19.9,788520.0,19.92,19.94,19.87,19.9,788520.0
2024-08-08 12:30:00,19.89,19.9,19.77,19.8,710422.0,19.89,19.9,19.77,19.8,710422.0
2024-08-08 12:35:00,19.8,19.8,19.71,19.75,719778.0,19.8,19.8,19.71,19.75,719778.0
2024-08-08 12:40:00,19.75,19.79,19.72,19.79,545253.0,19.75,19.79,19.72,19.79,545253.0
2024-08-08 12:45:00,19.79,19.85,19.78,19.82,548655.0,19.79,19.85,19.78,19.82,548655.0
2024-08-08 12:50:00,19.82,19.84,19.76,19.79,710527.0,19.82,19.84,19.76,19.79,710527.0
2024-08-08 12:55:00,19.78,19.81,19.73,19.76,459488.0,19.78,19.81,19.73,19.76,459488.0
2024-08-08 13:00:00,19.76,19.78,19.7,19.75,444476.0,19.76,19.78,19.7,19.75,444476.0
2024-08-08 13:05:00,19.75,19.8,19.72,19.8,540163.0,19.75,19.8,19.72,19.8,540163.0
2024-08-08 13:10:00,19.79,19.86,19.78,19.81,625645.0,19.79,19.86,19.78,19.81,625645.0
2024-08-08 13:15:00,19.81,19.89,19.81,19.89,421108.0,19.81,19.89,19.81,19.89,421108.0
2024-08-08 13:20:00,19.89,19.9,19.85,19.88,399539.0,19.89,19.9,19.85,19.88,399539.0
2024-08-08 13:25:00,19.88,19.95,19.87,19.94,468827.0,19.88,19.95,19.87,19.94,468827.0
2024-08-08 13:30:00,19.95,19.99,19.92,19.99,551943.0,19.95,19.99,19.92,19.99,551943.0
2024-08-08 13:35:00,19.98,20.0,19.9,19.92,736671.0,19.98,20.0,19.9,19.92,736671.0
2024-08-08 13:40:00,19.91,19.98,19.91,19.96,486225.0,19.91,19.98,19.91,19.96,486225.0
2024-08-08 13:45:00,19.96,20.03,19.95,20.02,493616.0,19.96,20.03,19.95,20.02,493616.0
2024-08-08 13:50:00,20.02,20.07,20.01,20.05,556635.0,20.02,20.07,20.01,20.05,556635.0
2024-08-08 13:55:00,20.05,20.06,20.0,20.0,483951.0,20.05,20.06,20.0,20.0,483951.0
2024-08-08 14:00:00,20.0,20.09,20.0,20.08,538569.0,20.0,20.09,20.0,20.08,538569.0
2024-08-08 14:05:00,20.09,20.12,20.07,20.11,929144.0,20.09,20.12,20.07,20.11,929144.0
2024-08-08 14:10:00,20.11,20.16,20.1,20.15,838560.0,20.11,20.16,20.1,20.15,838560.0
2024-08-08 14:15:00,20.16,20.2,20.14,20.19,725848.0,20.16,20.2,20.14,20.19,725848.0
2024-08-08 14:20:00,20.18,20.22,20.16,20.21,618938.0,20.18,20.22,20.16,20.21,618938.0
2024-08-08 14:25:00,20.2,20.22,20.11,20.14,895091.0,20.2,20.22,20.11,20.14,895091.0
2024-08-08 14:30:00,20.14,20.21,20.13,20.18,926367.0,20.14,20.21,20.13,20.18,926367.0
2024-08-08 14:35:00,20.18,20.19,20.14,20.14,470825.0,20.18,20.19,20.14,20.14,470825.0
2024-08-08 14:40:00,20.14,20.15,20.09,20.12,744607.0,20.14,20.15,20.09,20.12,744607.0
2024-08-08 14:45:00,20.11,20.12,20.07,20.1,642726.0,20.11,20.12,20.07,20.1,642726.0
2024-08-08 14:50:00,20.11,20.18,20.09,20.17,758874.0,20.11,20.18,20.09,20.17,758874.0
2024-08-08 14:55:00,20.18,20.21,20.16,20.19,597810.0,20.18,20.21,20.16,20.19,597810.0
2024-08-08 15:00:00,20.19,20.19,20.13,20.14,440884.0,20.19,20.19,20.13,20.14,440884.0
2024-08-08 15:05:00,20.14,20.22,20.12,20.21,559618.0,20.14,20.22,20.12,20.21,559618.0
2024-08-08 15:10:00,20.21,20.22,20.17,20.17,550632.0,20.21,20.22,20.17,20.17,550632.0
2024-08-08 15:15:00,20.17,20.21,20.16,20.21,497074.0,20.17,20.21,20.16,20.21,497074.0
2024-08-08 15:20:00,20.21,20.29,20.2,20.28,944315.0,20.21,20.29,20.2,20.28,944315.0
2024-08-08 15:25:00,20.28,20.29,20.19,20.2,811987.0,20.28,20.29,20.19,20.2,811987.0
2024-08-08 15:30:00,20.2,20.24,20.19,20.21,880699.0,20.2,20.24,20.19,20.21,880699.0
2024-08-08 15:35:00,20.21,20.27,20.16,20.23,1010603.0,20.21,20.27,20.16,20.23,1010603.0
2024-08-08 15:40:00,20.24,20.38,20.22,20.37,1335448.0,20.24,20.38,20.22,20.37,1335448.0
2024-08-08 15:45:00,20.38,20.44,20.34,20.41,1738352.0,20.38,20.44,20.34,20.41,1738352.0
2024-08-08 15:50:00,20.41,20.45,20.37,20.45,2562943.0,20.41,20.45,20.37,20.45,2562943.0
2024-08-08 15:55:00,20.45,20.55,20.35,20.5,5971753.0,20.45,20.55,20.35,20.5,5971753.0
2024-08-09 09:30:00,20.09,20.15,19.96,20.08,2779278.0,20.09,20.15,19.96,20.08,2779278.0
2024-08-09 09:35:00,20.09,20.11,19.86,19.9,2135213.0,20.09,20.11,19.86,19.9,2135213.0
2024-08-09 09:40:00,19.9,19.92,19.82,19.83,1548987.0,19.9,19.92,19.82,19.83,1548987.0
2024-08-09 09:45:00,19.83,19.93,19.82,19.9,1433111.0,19.83,19.93,19.82,19.9,1433111.0
2024-08-09 09:50:00,19.89,20.03,19.81,20.0,2466781.0,19.89,20.03,19.81,20.0,2466781.0
2024-08-09 09:55:00,20.01,20.03,19.89,19.92,762370.0,20.01,20.03,19.89,19.92,762370.0
2024-08-09 10:00:00,19.92,19.92,19.82,19.86,1221142.0,19.92,19.92,19.82,19.86,1221142.0
2024-08-09 10:05:00,19.86,19.88,19.71,19.74,1657450.0,19.86,19.88,19.71,19.74,1657450.0
2024-08-09 10:10:00,19.73,19.95,19.73,19.85,1238296.0,19.73,19.95,19.73,19.85,1238296.0
2024-08-09 10:15:00,19.85,19.88,19.8,19.85,765752.0,19.85,19.88,19.8,19.85,765752.0
2024-08-09 10:20:00,19.85,19.87,19.77,19.8,893877.0,19.85,19.87,19.77,19.8,893877.0
2024-08-09 10:25:00,19.8,19.8,19.72,19.75,1016030.0,19.8,19.8,19.72,19.75,1016030.0
2024-08-09 10:30:00,19.75,19.76,19.67,19.69,957538.0,19.75,19.76,19.67,19.69,957538.0
2024-08-09 10:35:00,19.7,19.7,19.65,19.66,807881.0,19.7,19.7,19.65,19.66,807881.0
2024-08-09 10:40:00,19.66,19.74,19.64,19.7,1098453.0,19.66,19.74,19.64,19.7,1098453.0
2024-08-09 10:45:00,19.71,19.81,19.7,19.78,770771.0,19.71,19.81,19.7,19.78,770771.0
2024-08-09 10:50:00,19.78,19.84,19.76,19.78,677282.0,19.78,19.84,19.76,19.78,677282.0
2024-08-09 10:55:00,19.78,19.81,19.7,19.71,687119.0,19.78,19.81,19.7,19.71,687119.0
2024-08-09 11:00:00,19.71,19.74,19.68,19.73,676070.0,19.71,19.74,19.68,19.73,676070.0
2024-08-09 11:05:00,19.74,19.77,19.68,19.69,672979.0,19.74,19.77,19.68,19.69,672979.0
2024-08-09 11:10:00,19.68,19.74,19.65,19.73,749217.0,19.68,19.74,19.65,19.73,749217.0
2024-08-09 11:15:00,19.73,19.75,19.7,19.71,487189.0,19.73,19.75,19.7,19.71,487189.0
2024-08-09 11:20:00,19.71,19.73,19.67,19.68,464599.0,19.71,19.73,19.67,19.68,464599.0
2024-08-09 11:25:00,19.68,19.69,19.61,19.62,856450.0,19.68,19.69,19.61,19.62,856450.0
2024-08-09 11:30:00,19.62,19.66,19.61,19.64,503980.0,19.62,19.66,19.61,19.64,503980.0
2024-08-09 11:35:00,19.63,19.64,19.54,19.59,1217276.0,19.63,19.64,19.54,19.59,1217276.0
2024-08-09 11:40:00,19.59,19.62,19.57,19.6,587833.0,19.59,19.62,19.57,19.6,587833.0
2024-08-09 11:45:00,19.6,19.6,19.57,19.57,367110.0,19.6,19.6,19.57,19.57,367110.0
2024-08-09 11:50:00,19.57,19.59,19.55,19.57,544805.0,19.57,19.59,19.55,19.57,544805.0
2024-08-09 11:55:00,19.57,19.58,19.5,19.53,944964.0,19.57,19.58,19.5,19.53,944964.0
2024-08-09 12:00:00,19.53,19.55,19.51,19.53,591397.0,19.53,19.55,19.51,19.53,591397.0
2024-08-09 12:05:00,19.53,19.56,19.52,19.54,472526.0,19.53,19.56,19.52,19.54,472526.0
2024-08-09 12:10:00,19.54,19.54,19.51,19.52,442408.0,19.54,19.54,19.51,19.52,442408.0
2024-08-09 12:15:00,19.52,19.53,19.5,19.51,886795.0,19.52,19.53,19.5,19.51,886795.0
2024-08-09 12:20:00,19.52,19.53,19.5,19.5,625356.0,19.52,19.53,19.5,19.5,625356.0
2024-08-09 12:25:00,19.5,19.52,19.5,19.51,533119.0,19.5,19.52,19.5,19.51,533119.0
2024-08-09 12:30:00,19.5,19.6,19.5,19.59,640147.0,19.5,19.6,19.5,19.59,640147.0
2024-08-09 12:35:00,19.59,19.6,19.55,19.6,468503.0,19.59,19.6,19.55,19.6,468503.0
2024-08-09 12:40:00,19.6,19.6,19.57,19.59,463642.0,19.6,19.6,19.57,19.59,463642.0
2024-08-09 12:45:00,19.59,19.61,19.56,19.61,542771.0,19.59,19.61,19.56,19.61,542771.0
2024-08-09 12:50:00,19.61,19.64,19.59,19.6,578979.0,19.61,19.64,19.59,19.6,578979.0
2024-08-09 12:55:00,19.59,19.63,19.59,19.6,294635.0,19.59,19.63,19.59,19.6,294635.0
2024-08-09 13:00:00,19.6,19.62,19.57,19.6,626468.0,19.6,19.62,19.57,19.6,626468.0
2024-08-09 13:05:00,19.6,19.63,19.56,19.63,383304.0,19.6,19.63,19.56,19.63,383304.0
2024-08-09 13:10:00,19.62,19.72,19.62,19.71,718991.0,19.62,19.72,19.62,19.71,718991.0
2024-08-09 13:15:00,19.72,19.84,19.71,19.77,1433482.0,19.72,19.84,19.71,19.77,1433482.0
2024-08-09 13:20:00,19.77,19.82,19.75,19.81,698548.0,19.77,19.82,19.75,19.81,698548.0
2024-08-09 13:25:00,19.8,19.89,19.8,19.89,839810.0,19.8,19.89,19.8,19.89,839810.0
2024-08-09 13:30:00,19.89,19.9,19.83,19.86,968580.0,19.89,19.9,19.83,19.86,968580.0
2024-08-09 13:35:00,19.86,19.89,19.83,19.88,542885.0,19.86,19.89,19.83,19.88,542885.0
2024-08-09 13:40:00,19.88,19.91,19.84,19.89,616827.0,19.88,19.91,19.84,19.89,616827.0
2024-08-09 13:45:00,19.89,19.91,19.84,19.86,497897.0,19.89,19.91,19.84,19.86,497897.0
2024-08-09 13:50:00,19.86,19.88,19.81,19.84,406235.0,19.86,19.88,19.81,19.84,406235.0
2024-08-09 13:55:00,19.84,19.86,19.82,19.84,545723.0,19.84,19.86,19.82,19.84,545723.0
2024-08-09 14:00:00,19.84,19.87,19.83,19.86,305881.0,19.84,19.87,19.83,19.86,305881.0
2024-08-09 14:05:00,19.86,19.88,19.84,19.88,303444.0,19.86,19.88,19.84,19.88,303444.0
2024-08-09 14:10:00,19.88,19.88,19.82,19.87,340776.0,19.88,19.88,19.82,19.87,340776.0
2024-08-09 14:15:00,19.87,19.87,19.83,19.87,318903.0,19.87,19.87,19.83,19.87,318903.0
2024-08-09 14:20:00,19.87,19.88,19.84,19.87,322457.0,19.87,19.88,19.84,19.87,322457.0
2024-08-09 14:25:00,19.87,19.9,19.86,19.9,438083.0,19.87,19.9,19.86,19.9,438083.0
2024-08-09 14:30:00,19.89,19.92,19.84,19.87,556574.0,19.89,19.92,19.84,19.87,556574.0
2024-08-09 14:35:00,19.86,19.88,19.84,19.88,210932.0,19.86,19.88,19.84,19.88,210932.0
2024-08-09 14:40:00,19.88,19.88,19.81,19.82,315266.0,19.88,19.88,19.81,19.82,315266.0
2024-08-09 14:45:00,19.82,19.86,19.79,19.8,389147.0,19.82,19.86,19.79,19.8,389147.0
2024-08-09 14:50:00,19.81,19.84,19.79,19.8,377836.0,19.81,19.84,19.79,19.8,377836.0
2024-08-09 14:55:00,19.8,19.84,19.77,19.84,435130.0,19.8,19.84,19.77,19.84,435130.0
2024-08-09 15:00:00,19.84,19.84,19.73,19.77,698763.0,19.84,19.84,19.73,19.77,698763.0
2024-08-09 15:05:00,19.77,19.84,19.76,19.82,469622.0,19.77,19.84,19.76,19.82,469622.0
2024-08-09 15:10:00,19.82,19.84,19.78,19.79,320513.0,19.82,19.84,19.78,19.79,320513.0
2024-08-09 15:15:00,19.79,19.8,19.75,19.8,426442.0,19.79,19.8,19.75,19.8,426442.0
2024-08-09 15:20:00,19.79,19.8,19.65,19.7,2077746.0,19.79,19.8,19.65,19.7,2077746.0
2024-08-09 15:25:00,19.7,19.8,19.7,19.79,1091848.0,19.7,19.8,19.7,19.79,1091848.0
2024-08-09 15:30:00,19.79,19.8,19.72,19.73,689743.0,19.79,19.8,19.72,19.73,689743.0
2024-08-09 15:35:00,19.73,19.77,19.72,19.73,658196.0,19.73,19.77,19.72,19.73,658196.0
2024-08-09 15:40:00,19.74,19.78,19.73,19.75,764557.0,19.74,19.78,19.73,19.75,764557.0
2024-08-09 15:45:00,19.75,19.76,19.72,19.74,744502.0,19.75,19.76,19.72,19.74,744502.0
2024-08-09 15:50:00,19.74,19.75,19.69,19.7,1572127.0,19.74,19.75,19.69,19.7,1572127.0
2024-08-09 15:55:00,19.7,19.75,19.67,19.7,3312015.0,19.7,19.75,19.67,19.7,3312015.0
2024-08-12 09:30:00,19.87,19.97,19.0,19.91,1934923.0,19.87,19.97,19.0,19.91,1934923.0
2024-08-12 09:35:00,19.92,19.92,19.75,19.78,1270238.0,19.92,19.92,19.75,19.78,1270238.0
2024-08-12 09:40:00,19.78,19.79,19.7,19.71,809800.0,19.78,19.79,19.7,19.71,809800.0
2024-08-12 09:45:00,19.71,19.72,19.62,19.64,1194722.0,19.71,19.72,19.62,19.64,1194722.0
2024-08-12 09:50:00,19.64,19.71,19.63,19.68,722045.0,19.64,19.71,19.63,19.68,722045.0
2024-08-12 09:55:00,19.68,19.68,19.54,19.57,987760.0,19.68,19.68,19.54,19.57,987760.0
2024-08-12 10:00:00,19.57,19.61,19.55,19.56,695531.0,19.57,19.61,19.55,19.56,695531.0
2024-08-12 10:05:00,19.56,19.6,19.55,19.59,744705.0,19.56,19.6,19.55,19.59,744705.0
2024-08-12 10:10:00,19.59,19.68,19.57,19.68,577602.0,19.59,19.68,19.57,19.68,577602.0
2024-08-12 10:15:00,19.67,19.7,19.62,19.67,586663.0,19.67,19.7,19.62,19.67,586663.0
2024-08-12 10:20:00,19.67,19.68,19.61,19.62,514210.0,19.67,19.68,19.61,19.62,514210.0
2024-08-12 10:25:00,19.62,19.65,19.6,19.61,421137.0,19.62,19.65,19.6,19.61,421137.0
2024-08-12 10:30:00,19.61,19.65,19.6,19.63,373490.0,19.61,19.65,19.6,19.63,373490.0
2024-08-12 10:35:00,19.64,19.68,19.63,19.65,457600.0,19.64,19.68,19.63,19.65,457600.0
2024-08-12 10:40:00,19.66,19.68,19.62,19.64,673779.0,19.66,19.68,19.62,19.64,673779.0
2024-08-12 10:45:00,19.63,19.67,19.61,19.67,385717.0,19.63,19.67,19.61,19.67,385717.0
2024-08-12 10:50:00,19.67,19.67,19.61,19.62,352862.0,19.67,19.67,19.61,19.62,352862.0
2024-08-12 10:55:00,19.63,19.65,19.61,19.63,423114.0,19.63,19.65,19.61,19.63,423114.0
2024-08-12 11:00:00,19.63,19.66,19.59,19.64,576008.0,19.63,19.66,19.59,19.64,576008.0
2024-08-12 11:05:00,19.64,19.65,19.59,19.6,283784.0,19.64,19.65,19.59,19.6,283784.0
2024-08-12 11:10:00,19.6,19.69,19.59,19.67,426522.0,19.6,19.69,19.59,19.67,426522.0
2024-08-12 11:15:00,19.67,19.7,19.65,19.68,790478.0,19.67,19.7,19.65,19.68,790478.0
2024-08-12 11:20:00,19.68,19.69,19.55,19.56,758811.0,19.68,19.69,19.55,19.56,758811.0
2024-08-12 11:25:00,19.55,19.61,19.53,19.61,791536.0,19.55,19.61,19.53,19.61,791536.0
2024-08-12 11:30:00,19.6,19.61,19.53,19.54,431098.0,19.6,19.61,19.53,19.54,431098.0
2024-08-12 11:35:00,19.54,19.57,19.51,19.54,544400.0,19.54,19.57,19.51,19.54,544400.0
2024-08-12 11:40:00,19.54,19.58,19.53,19.55,281744.0,19.54,19.58,19.53,19.55,281744.0
2024-08-12 11:45:00,19.55,19.57,19.52,19.57,258866.0,19.55,19.57,19.52,19.57,258866.0
2024-08-12 11:50:00,19.57,19.63,19.56,19.6,614686.0,19.57,19.63,19.56,19.6,614686.0
2024-08-12 11:55:00,19.6,19.63,19.57,19.62,445746.0,19.6,19.63,19.57,19.62,445746.0
2024-08-12 12:00:00,19.62,19.63,19.57,19.58,398723.0,19.62,19.63,19.57,19.58,398723.0
2024-08-12 12:05:00,19.57,19.59,19.53,19.55,387029.0,19.57,19.59,19.53,19.55,387029.0
2024-08-12 12:10:00,19.56,19.56,19.52,19.53,416846.0,19.56,19.56,19.52,19.53,416846.0
2024-08-12 12:15:00,19.54,19.54,19.5,19.53,436440.0,19.54,19.54,19.5,19.53,436440.0
2024-08-12 12:20:00,19.53,19.54,19.51,19.54,263080.0,19.53,19.54,19.51,19.54,263080.0
2024-08-12 12:25:00,19.54,19.56,19.51,19.52,302378.0,19.54,19.56,19.51,19.52,302378.0
2024-08-12 12:30:00,19.53,19.53,19.45,19.46,637299.0,19.53,19.53,19.45,19.46,637299.0
2024-08-12 12:35:00,19.46,19.47,19.41,19.45,526557.0,19.46,19.47,19.41,19.45,526557.0
2024-08-12 12:40:00,19.45,19.45,19.4,19.43,410954.0,19.45,19.45,19.4,19.43,410954.0
2024-08-12 12:45:00,19.43,19.49,19.42,19.44,457963.0,19.43,19.49,19.42,19.44,457963.0
2024-08-12 12:50:00,19.44,19.46,19.4,19.42,518530.0,19.44,19.46,19.4,19.42,518530.0
2024-08-12 12:55:00,19.43,19.43,19.36,19.38,603860.0,19.43,19.43,19.36,19.38,603860.0
2024-08-12 13:00:00,19.37,19.39,19.32,19.38,533043.0,19.37,19.39,19.32,19.38,533043.0
2024-08-12 13:05:00,19.38,19.38,19.33,19.34,340945.0,19.38,19.38,19.33,19.34,340945.0
2024-08-12 13:10:00,19.34,19.35,19.3,19.32,497249.0,19.34,19.35,19.3,19.32,497249.0
2024-08-12 13:15:00,19.32,19.37,19.31,19.36,419135.0,19.32,19.37,19.31,19.36,419135.0
2024-08-12 13:20:00,19.36,19.39,19.33,19.38,536020.0,19.36,19.39,19.33,19.38,536020.0
2024-08-12 13:25:00,19.37,19.37,19.31,19.33,545213.0,19.37,19.37,19.31,19.33,545213.0
2024-08-12 13:30:00,19.34,19.37,19.31,19.32,526044.0,19.34,19.37,19.31,19.32,526044.0
2024-08-12 13:35:00,19.33,19.34,19.29,19.3,532916.0,19.33,19.34,19.29,19.3,532916.0
2024-08-12 13:40:00,19.3,19.33,19.27,19.29,586962.0,19.3,19.33,19.27,19.29,586962.0
2024-08-12 13:45:00,19.3,19.31,19.26,19.27,374071.0,19.3,19.31,19.26,19.27,374071.0
2024-08-12 13:50:00,19.27,19.28,19.25,19.28,503149.0,19.27,19.28,19.25,19.28,503149.0
2024-08-12 13:55:00,19.28,19.32,19.27,19.31,391704.0,19.28,19.32,19.27,19.31,391704.0
2024-08-12 14:00:00,19.32,19.32,19.27,19.3,551869.0,19.32,19.32,19.27,19.3,551869.0
2024-08-12 14:05:00,19.3,19.3,19.26,19.29,298366.0,19.3,19.3,19.26,19.29,298366.0
2024-08-12 14:10:00,19.29,19.36,19.28,19.36,382157.0,19.29,19.36,19.28,19.36,382157.0
2024-08-12 14:15:00,19.35,19.36,19.3,19.32,494392.0,19.35,19.36,19.3,19.32,494392.0
2024-08-12 14:20:00,19.32,19.36,19.3,19.3,304063.0,19.32,19.36,19.3,19.3,304063.0
2024-08-12 14:25:00,19.31,19.31,19.27,19.28,274795.0,19.31,19.31,19.27,19.28,274795.0
2024-08-12 14:30:00,19.28,19.3,19.23,19.29,698891.0,19.28,19.3,19.23,19.29,698891.0
2024-08-12 14:35:00,19.29,19.3,19.27,19.29,279328.0,19.29,19.3,19.27,19.29,279328.0
2024-08-12 14:40:00,19.28,19.3,19.26,19.28,288578.0,19.28,19.3,19.26,19.28,288578.0
2024-08-12 14:45:00,19.28,19.3,19.26,19.28,328079.0,19.28,19.3,19.26,19.28,328079.0
2024-08-12 14:50:00,19.28,19.28,19.25,19.27,306325.0,19.28,19.28,19.25,19.27,306325.0
2024-08-12 14:55:00,19.26,19.31,19.26,19.3,366827.0,19.26,19.31,19.26,19.3,366827.0
2024-08-12 15:00:00,19.3,19.33,19.29,19.3,530378.0,19.3,19.33,19.29,19.3,530378.0
2024-08-12 15:05:00,19.31,19.33,19.28,19.32,361591.0,19.31,19.33,19.28,19.32,361591.0
2024-08-12 15:10:00,19.33,19.38,19.3,19.3,687681.0,19.33,19.38,19.3,19.3,687681.0
2024-08-12 15:15:00,19.3,19.38,19.3,19.36,506334.0,19.3,19.38,19.3,19.36,506334.0
2024-08-12 15:20:00,19.36,19.37,19.33,19.35,356139.0,19.36,19.37,19.33,19.35,356139.0
2024-08-12 15:25:00,19.36,19.39,19.34,19.35,577627.0,19.36,19.39,19.34,19.35,577627.0
2024-08-12 15:30:00,19.34,19.4,19.33,19.33,506058.0,19.34,19.4,19.33,19.33,506058.0
2024-08-12 15:35:00,19.34,19.35,19.3,19.32,621687.0,19.34,19.35,19.3,19.32,621687.0
2024-08-12 15:40:00,19.31,19.35,19.3,19.32,624491.0,19.31,19.35,19.3,19.32,624491.0
2024-08-12 15:45:00,19.32,19.35,19.3,19.32,849177.0,19.32,19.35,19.3,19.32,849177.0
2024-08-12 15:50:00,19.31,19.35,19.3,19.34,865848.0,19.31,19.35,19.3,19.34,865848.0
2024-08-12 15:55:00,19.34,19.38,19.32,19.38,2205459.0,19.34,19.38,19.32,19.38,2205459.0
2024-08-13 09:30:00,19.48,19.68,19.47,19.61,2084741.0,19.48,19.68,19.47,19.61,2084741.0
2024-08-13 09:35:00,19.6,19.77,19.59,19.7,1329463.0,19.6,19.77,19.59,19.7,1329463.0
2024-08-13 09:40:00,19.7,19.9,19.69,19.89,1397441.0,19.7,19.9,19.69,19.89,1397441.0
2024-08-13 09:45:00,19.89,19.98,19.88,19.96,1674554.0,19.89,19.98,19.88,19.96,1674554.0
2024-08-13 09:50:00,19.96,20.14,19.96,19.96,2243138.0,19.96,20.14,19.96,19.96,2243138.0
2024-08-13 09:55:00,19.97,19.97,19.87,19.91,1002106.0,19.97,19.97,19.87,19.91,1002106.0
2024-08-13 10:00:00,19.91,19.91,19.77,19.84,1173613.0,19.91,19.91,19.77,19.84,1173613.0
2024-08-13 10:05:00,19.84,19.85,19.77,19.81,783646.0,19.84,19.85,19.77,19.81,783646.0
2024-08-13 10:10:00,19.8,19.88,19.73,19.73,913576.0,19.8,19.88,19.73,19.73,913576.0
2024-08-13 10:15:00,19.73,19.82,19.72,19.8,917205.0,19.73,19.82,19.72,19.8,917205.0
2024-08-13 10:20:00,19.8,19.88,19.79,19.87,795994.0,19.8,19.88,19.79,19.87,795994.0
2024-08-13 10:25:00,19.87,19.91,19.85,19.91,511496.0,19.87,19.91,19.85,19.91,511496.0
2024-08-13 10:30:00,19.9,19.96,19.89,19.96,884575.0,19.9,19.96,19.89,19.96,884575.0
2024-08-13 10:35:00,19.95,20.07,19.95,20.04,1506020.0,19.95,20.07,19.95,20.04,1506020.0
2024-08-13 10:40:00,20.05,20.08,19.99,20.04,1143154.0,20.05,20.08,19.99,20.04,1143154.0
2024-08-13 10:45:00,20.03,20.1,20.03,20.04,868450.0,20.03,20.1,20.03,20.04,868450.0
2024-08-13 10:50:00,20.05,20.05,19.99,20.0,889627.0,20.05,20.05,19.99,20.0,889627.0
2024-08-13 10:55:00,20.0,20.02,19.96,20.0,695743.0,20.0,20.02,19.96,20.0,695743.0
2024-08-13 11:00:00,20.0,20.07,19.99,20.05,690845.0,20.0,20.07,19.99,20.05,690845.0
2024-08-13 11:05:00,20.04,20.04,19.93,19.95,524219.0,20.04,20.04,19.93,19.95,524219.0
2024-08-13 11:10:00,19.95,20.01,19.93,20.0,571508.0,19.95,20.01,19.93,20.0,571508.0
2024-08-13 11:15:00,20.0,20.02,19.98,20.0,429181.0,20.0,20.02,19.98,20.0,429181.0
2024-08-13 11:20:00,19.99,20.01,19.96,20.0,450092.0,19.99,20.01,19.96,20.0,450092.0
2024-08-13 11:25:00,20.0,20.05,19.94,20.03,572345.0,20.0,20.05,19.94,20.03,572345.0
2024-08-13 11:30:00,20.03,20.07,20.02,20.04,539373.0,20.03,20.07,20.02,20.04,539373.0
2024-08-13 11:35:00,20.05,20.11,20.03,20.09,898793.0,20.05,20.11,20.03,20.09,898793.0
2024-08-13 11:40:00,20.08,20.12,20.06,20.07,588882.0,20.08,20.12,20.06,20.07,588882.0
2024-08-13 11:45:00,20.07,20.1,20.06,20.09,341377.0,20.07,20.1,20.06,20.09,341377.0
2024-08-13 11:50:00,20.09,20.14,20.07,20.14,427487.0,20.09,20.14,20.07,20.14,427487.0
2024-08-13 11:55:00,20.14,20.19,20.12,20.16,724988.0,20.14,20.19,20.12,20.16,724988.0
2024-08-13 12:00:00,20.15,20.16,20.11,20.15,489862.0,20.15,20.16,20.11,20.15,489862.0
2024-08-13 12:05:00,20.15,20.17,20.1,20.17,513859.0,20.15,20.17,20.1,20.17,513859.0
2024-08-13 12:10:00,20.17,20.17,20.14,20.14,348715.0,20.17,20.17,20.14,20.14,348715.0
2024-08-13 12:15:00,20.14,20.17,20.14,20.16,399662.0,20.14,20.17,20.14,20.16,399662.0
2024-08-13 12:20:00,20.16,20.19,20.15,20.17,440553.0,20.16,20.19,20.15,20.17,440553.0
2024-08-13 12:25:00,20.17,20.21,20.15,20.18,761530.0,20.17,20.21,20.15,20.18,761530.0
2024-08-13 12:30:00,20.18,20.2,20.13,20.2,731157.0,20.18,20.2,20.13,20.2,731157.0
2024-08-13 12:35:00,20.2,20.2,20.15,20.17,429723.0,20.2,20.2,20.15,20.17,429723.0
2024-08-13 12:40:00,20.17,20.17,20.13,20.14,351770.0,20.17,20.17,20.13,20.14,351770.0
2024-08-13 12:45:00,20.14,20.21,20.12,20.2,1494228.0,20.14,20.21,20.12,20.2,1494228.0
2024-08-13 12:50:00,20.2,20.23,20.18,20.22,501615.0,20.2,20.23,20.18,20.22,501615.0
2024-08-13 12:55:00,20.21,20.28,20.21,20.27,587439.0,20.21,20.28,20.21,20.27,587439.0
2024-08-13 13:00:00,20.27,20.34,20.26,20.27,716139.0,20.27,20.34,20.26,20.27,716139.0
2024-08-13 13:05:00,20.27,20.3,20.25,20.28,417275.0,20.27,20.3,20.25,20.28,417275.0
2024-08-13 13:10:00,20.28,20.3,20.25,20.29,418264.0,20.28,20.3,20.25,20.29,418264.0
2024-08-13 13:15:00,20.29,20.31,20.28,20.31,354514.0,20.29,20.31,20.28,20.31,354514.0
2024-08-13 13:20:00,20.3,20.31,20.18,20.27,477551.0,20.3,20.31,20.18,20.27,477551.0
2024-08-13 13:25:00,20.28,20.28,20.22,20.25,413432.0,20.28,20.28,20.22,20.25,413432.0
2024-08-13 13:30:00,20.24,20.25,20.2,20.21,360117.0,20.24,20.25,20.2,20.21,360117.0
2024-08-13 13:35:00,20.21,20.24,20.2,20.23,316022.0,20.21,20.24,20.2,20.23,316022.0
2024-08-13 13:40:00,20.23,20.29,20.23,20.25,419284.0,20.23,20.29,20.23,20.25,419284.0
2024-08-13 13:45:00,20.25,20.26,20.18,20.23,428374.0,20.25,20.26,20.18,20.23,428374.0
2024-08-13 13:50:00,20.23,20.26,20.21,20.26,293644.0,20.23,20.26,20.21,20.26,293644.0
2024-08-13 13:55:00,20.26,20.3,20.25,20.26,257455.0,20.26,20.3,20.25,20.26,257455.0
2024-08-13 14:00:00,20.27,20.29,20.25,20.28,225023.0,20.27,20.29,20.25,20.28,225023.0
2024-08-13 14:05:00,20.28,20.3,20.27,20.29,369908.0,20.28,20.3,20.27,20.29,369908.0
2024-08-13 14:10:00,20.3,20.31,20.26,20.28,438404.0,20.3,20.31,20.26,20.28,438404.0
2024-08-13 14:15:00,20.29,20.29,20.23,20.29,428665.0,20.29,20.29,20.23,20.29,428665.0
2024-08-13 14:20:00,20.29,20.36,20.28,20.36,474428.0,20.29,20.36,20.28,20.36,474428.0
2024-08-13 14:25:00,20.36,20.37,20.32,20.36,458553.0,20.36,20.37,20.32,20.36,458553.0
2024-08-13 14:30:00,20.35,20.37,20.33,20.37,399732.0,20.35,20.37,20.33,20.37,399732.0
2024-08-13 14:35:00,20.37,20.42,20.37,20.39,539976.0,20.37,20.42,20.37,20.39,539976.0
2024-08-13 14:40:00,20.39,20.4,20.35,20.37,348497.0,20.39,20.4,20.35,20.37,348497.0
2024-08-13 14:45:00,20.36,20.38,20.32,20.35,439002.0,20.36,20.38,20.32,20.35,439002.0
2024-08-13 14:50:00,20.34,20.37,20.33,20.36,336119.0,20.34,20.37,20.33,20.36,336119.0
2024-08-13 14:55:00,20.35,20.36,20.33,20.34,341235.0,20.35,20.36,20.33,20.34,341235.0
2024-08-13 15:00:00,20.34,20.34,20.25,20.26,527056.0,20.34,20.34,20.25,20.26,527056.0
2024-08-13 15:05:00,20.26,20.26,20.18,20.19,762104.0,20.26,20.26,20.18,20.19,762104.0
2024-08-13 15:10:00,20.19,20.2,20.14,20.15,788335.0,20.19,20.2,20.14,20.15,788335.0
2024-08-13 15:15:00,20.14,20.15,20.08,20.11,764084.0,20.14,20.15,20.08,20.11,764084.0
2024-08-13 15:20:00,20.12,20.23,20.1,20.22,535711.0,20.12,20.23,20.1,20.22,535711.0
2024-08-13 15:25:00,20.23,20.23,20.2,20.21,385189.0,20.23,20.23,20.2,20.21,385189.0
2024-08-13 15:30:00,20.22,20.26,20.21,20.25,568315.0,20.22,20.26,20.21,20.25,568315.0
2024-08-13 15:35:00,20.26,20.27,20.22,20.25,735280.0,20.26,20.27,20.22,20.25,735280.0
2024-08-13 15:40:00,20.25,20.32,20.24,20.3,704135.0,20.25,20.32,20.24,20.3,704135.0
2024-08-13 15:45:00,20.3,20.4,20.29,20.4,786644.0,20.3,20.4,20.29,20.4,786644.0
2024-08-13 15:50:00,20.39,20.46,20.37,20.39,2016738.0,20.39,20.46,20.37,20.39,2016738.0
2024-08-13 15:55:00,20.39,20.48,20.38,20.46,4278596.0,20.39,20.48,20.38,20.46,4278596.0
2024-08-14 09:30:00,20.48,20.5,20.26,20.27,1925295.0,20.48,20.5,20.26,20.27,1925295.0
2024-08-14 09:35:00,20.26,20.31,20.19,20.23,968301.0,20.26,20.31,20.19,20.23,968301.0
2024-08-14 09:40:00,20.23,20.23,20.02,20.04,1578507.0,20.23,20.23,20.02,20.04,1578507.0
2024-08-14 09:45:00,20.04,20.13,20.03,20.07,637868.0,20.04,20.13,20.03,20.07,637868.0
2024-08-14 09:50:00,20.07,20.11,20.02,20.04,666489.0,20.07,20.11,20.02,20.04,666489.0
2024-08-14 09:55:00,20.05,20.05,19.94,19.98,1201560.0,20.05,20.05,19.94,19.98,1201560.0
2024-08-14 10:00:00,19.98,20.0,19.94,19.98,898268.0,19.98,20.0,19.94,19.98,898268.0
2024-08-14 10:05:00,19.98,20.0,19.92,19.94,730816.0,19.98,20.0,19.92,19.94,730816.0
2024-08-14 10:10:00,19.94,19.94,19.83,19.87,1461077.0,19.94,19.94,19.83,19.87,1461077.0
2024-08-14 10:15:00,19.87,19.94,19.84,19.92,746235.0,19.87,19.94,19.84,19.92,746235.0
2024-08-14 10:20:00,19.92,19.95,19.9,19.91,731326.0,19.92,19.95,19.9,19.91,731326.0
2024-08-14 10:25:00,19.91,19.91,19.85,19.89,691845.0,19.91,19.91,19.85,19.89,691845.0
2024-08-14 10:30:00,19.89,19.91,19.78,19.82,933338.0,19.89,19.91,19.78,19.82,933338.0
2024-08-14 10:35:00,19.82,19.9,19.8,19.9,720849.0,19.82,19.9,19.8,19.9,720849.0
2024-08-14 10:40:00,19.9,19.94,19.87,19.92,492984.0,19.9,19.94,19.87,19.92,492984.0
2024-08-14 10:45:00,19.93,19.98,19.91,19.98,701111.0,19.93,19.98,19.91,19.98,701111.0
2024-08-14 10:50:00,19.98,20.0,19.94,19.96,645273.0,19.98,20.0,19.94,19.96,645273.0
2024-08-14 10:55:00,19.97,20.03,19.96,20.0,610181.0,19.97,20.03,19.96,20.0,610181.0
2024-08-14 11:00:00,20.0,20.03,19.98,20.0,546671.0,20.0,20.03,19.98,20.0,546671.0
2024-08-14 11:05:00,20.0,20.02,19.96,19.96,405593.0,20.0,20.02,19.96,19.96,405593.0
2024-08-14 11:10:00,19.96,20.05,19.96,20.04,809619.0,19.96,20.05,19.96,20.04,809619.0
2024-08-14 11:15:00,20.05,20.05,20.01,20.03,562615.0,20.05,20.05,20.01,20.03,562615.0
2024-08-14 11:20:00,20.03,20.04,20.0,20.01,668739.0,20.03,20.04,20.0,20.01,668739.0
2024-08-14 11:25:00,20.02,20.09,20.01,20.08,576368.0,20.02,20.09,20.01,20.08,576368.0
2024-08-14 11:30:00,20.09,20.15,20.08,20.14,714444.0,20.09,20.15,20.08,20.14,714444.0
2024-08-14 11:35:00,20.14,20.14,20.1,20.13,472867.0,20.14,20.14,20.1,20.13,472867.0
2024-08-14 11:40:00,20.13,20.18,20.13,20.14,615821.0,20.13,20.18,20.13,20.14,615821.0
2024-08-14 11:45:00,20.14,20.18,20.12,20.13,295567.0,20.14,20.18,20.12,20.13,295567.0
2024-08-14 11:50:00,20.13,20.13,20.08,20.1,553647.0,20.13,20.13,20.08,20.1,553647.0
2024-08-14 11:55:00,20.1,20.17,20.09,20.17,408315.0,20.1,20.17,20.09,20.17,408315.0
2024-08-14 12:00:00,20.16,20.2,20.15,20.17,476008.0,20.16,20.2,20.15,20.17,476008.0
2024-08-14 12:05:00,20.17,20.19,20.15,20.16,259743.0,20.17,20.19,20.15,20.16,259743.0
2024-08-14 12:10:00,20.15,20.17,20.14,20.16,209779.0,20.15,20.17,20.14,20.16,209779.0
2024-08-14 12:15:00,20.15,20.17,20.09,20.12,400255.0,20.15,20.17,20.09,20.12,400255.0
2024-08-14 12:20:00,20.12,20.13,20.01,20.04,408559.0,20.12,20.13,20.01,20.04,408559.0
2024-08-14 12:25:00,20.04,20.07,20.01,20.05,396786.0,20.04,20.07,20.01,20.05,396786.0
2024-08-14 12:30:00,20.06,20.06,20.01,20.04,301091.0,20.06,20.06,20.01,20.04,301091.0
2024-08-14 12:35:00,20.04,20.06,20.01,20.05,266177.0,20.04,20.06,20.01,20.05,266177.0
2024-08-14 12:40:00,20.04,20.08,20.0,20.01,318964.0,20.04,20.08,20.0,20.01,318964.0
2024-08-14 12:45:00,20.01,20.04,19.99,20.01,462847.0,20.01,20.04,19.99,20.01,462847.0
2024-08-14 12:50:00,20.0,20.05,19.97,20.05,300766.0,20.0,20.05,19.97,20.05,300766.0
2024-08-14 12:55:00,20.05,20.06,20.02,20.05,175349.0,20.05,20.06,20.02,20.05,175349.0
2024-08-14 13:00:00,20.05,20.06,20.01,20.05,250109.0,20.05,20.06,20.01,20.05,250109.0
2024-08-14 13:05:00,20.05,20.11,20.04,20.06,301535.0,20.05,20.11,20.04,20.06,301535.0
2024-08-14 13:10:00,20.07,20.07,20.02,20.05,252507.0,20.07,20.07,20.02,20.05,252507.0
2024-08-14 13:15:00,20.04,20.09,20.04,20.07,174673.0,20.04,20.09,20.04,20.07,174673.0
2024-08-14 13:20:00,20.07,20.08,20.03,20.05,148682.0,20.07,20.08,20.03,20.05,148682.0
2024-08-14 13:25:00,20.05,20.06,20.02,20.05,176413.0,20.05,20.06,20.02,20.05,176413.0
2024-08-14 13:30:00,20.05,20.07,20.02,20.05,171751.0,20.05,20.07,20.02,20.05,171751.0
2024-08-14 13:35:00,20.05,20.06,20.03,20.03,170145.0,20.05,20.06,20.03,20.03,170145.0
2024-08-14 13:40:00,20.04,20.08,20.01,20.04,265660.0,20.04,20.08,20.01,20.04,265660.0
2024-08-14 13:45:00,20.04,20.06,20.02,20.04,257929.0,20.04,20.06,20.02,20.04,257929.0
2024-08-14 13:50:00,20.04,20.1,20.03,20.07,186652.0,20.04,20.1,20.03,20.07,186652.0
2024-08-14 13:55:00,20.08,20.09,20.06,20.07,161057.0,20.08,20.09,20.06,20.07,161057.0
2024-08-14 14:00:00,20.07,20.09,20.04,20.04,168783.0,20.07,20.09,20.04,20.04,168783.0
2024-08-14 14:05:00,20.04,20.06,20.03,20.03,260124.0,20.04,20.06,20.03,20.03,260124.0
2024-08-14 14:10:00,20.04,20.05,20.03,20.03,134987.0,20.04,20.05,20.03,20.03,134987.0
2024-08-14 14:15:00,20.04,20.05,20.02,20.04,254225.0,20.04,20.05,20.02,20.04,254225.0
2024-08-14 14:20:00,20.04,20.07,20.03,20.05,217586.0,20.04,20.07,20.03,20.05,217586.0
2024-08-14 14:25:00,20.05,20.06,20.04,20.06,202737.0,20.05,20.06,20.04,20.06,202737.0
2024-08-14 14:30:00,20.05,20.07,20.04,20.05,152568.0,20.05,20.07,20.04,20.05,152568.0
2024-08-14 14:35:00,20.05,20.06,20.03,20.03,157704.0,20.05,20.06,20.03,20.03,157704.0
2024-08-14 14:40:00,20.04,20.05,20.03,20.04,176341.0,20.04,20.05,20.03,20.04,176341.0
2024-08-14 14:45:00,20.04,20.07,20.03,20.04,230277.0,20.04,20.07,20.03,20.04,230277.0
2024-08-14 14:50:00,20.05,20.05,20.03,20.04,298011.0,20.05,20.05,20.03,20.04,298011.0
2024-08-14 14:55:00,20.04,20.04,20.03,20.04,400736.0,20.04,20.04,20.03,20.04,400736.0
2024-08-14 15:00:00,20.03,20.06,20.0,20.02,685478.0,20.03,20.06,20.0,20.02,685478.0
2024-08-14 15:05:00,20.02,20.02,19.98,19.98,733510.0,20.02,20.02,19.98,19.98,733510.0
2024-08-14 15:10:00,19.98,20.0,19.9,19.9,756878.0,19.98,20.0,19.9,19.9,756878.0
2024-08-14 15:15:00,19.9,19.93,19.89,19.93,1230649.0,19.9,19.93,19.89,19.93,1230649.0
2024-08-14 15:20:00,19.93,19.93,19.87,19.87,1052896.0,19.93,19.93,19.87,19.87,1052896.0
2024-08-14 15:25:00,19.88,19.91,19.86,19.87,686186.0,19.88,19.91,19.86,19.87,686186.0
2024-08-14 15:30:00,19.88,19.88,19.82,19.84,777187.0,19.88,19.88,19.82,19.84,777187.0
2024-08-14 15:35:00,19.84,19.88,19.83,19.88,924537.0,19.84,19.88,19.83,19.88,924537.0
2024-08-14 15:40:00,19.88,19.93,19.87,19.91,675747.0,19.88,19.93,19.87,19.91,675747.0
2024-08-14 15:45:00,19.92,19.92,19.86,19.89,653152.0,19.92,19.92,19.86,19.89,653152.0
2024-08-14 15:50:00,19.89,19.92,19.86,19.89,2369777.0,19.89,19.92,19.86,19.89,2369777.0
2024-08-14 15:55:00,19.9,19.94,19.89,19.92,3459639.0,19.9,19.94,19.89,19.92,3459639.0
2024-08-15 09:30:00,20.32,20.51,20.28,20.29,2753203.0,20.32,20.51,20.28,20.29,2753203.0
2024-08-15 09:35:00,20.29,20.44,20.23,20.33,1349214.0,20.29,20.44,20.23,20.33,1349214.0
2024-08-15 09:40:00,20.34,20.39,20.3,20.3,898400.0,20.34,20.39,20.3,20.3,898400.0
2024-08-15 09:45:00,20.31,20.52,20.31,20.5,1288556.0,20.31,20.52,20.31,20.5,1288556.0
2024-08-15 09:50:00,20.5,20.51,20.36,20.41,1228010.0,20.5,20.51,20.36,20.41,1228010.0
2024-08-15 09:55:00,20.39,20.42,20.36,20.38,951539.0,20.39,20.42,20.36,20.38,951539.0
2024-08-15 10:00:00,20.39,20.41,20.3,20.32,947038.0,20.39,20.41,20.3,20.32,947038.0
2024-08-15 10:05:00,20.32,20.39,20.3,20.32,946314.0,20.32,20.39,20.3,20.32,946314.0
2024-08-15 10:10:00,20.32,20.41,20.29,20.39,941921.0,20.32,20.41,20.29,20.39,941921.0
2024-08-15 10:15:00,20.39,20.44,20.34,20.38,1017852.0,20.39,20.44,20.34,20.38,1017852.0
2024-08-15 10:20:00,20.39,20.42,20.35,20.42,654658.0,20.39,20.42,20.35,20.42,654658.0
2024-08-15 10:25:00,20.41,20.45,20.39,20.42,671060.0,20.41,20.45,20.39,20.42,671060.0
2024-08-15 10:30:00,20.42,20.46,20.38,20.41,780235.0,20.42,20.46,20.38,20.41,780235.0
2024-08-15 10:35:00,20.41,20.44,20.37,20.39,644878.0,20.41,20.44,20.37,20.39,644878.0
2024-08-15 10:40:00,20.39,20.41,20.37,20.39,505578.0,20.39,20.41,20.37,20.39,505578.0
2024-08-15 10:45:00,20.39,20.41,20.36,20.38,602990.0,20.39,20.41,20.36,20.38,602990.0
2024-08-15 10:50:00,20.38,20.4,20.35,20.36,403905.0,20.38,20.4,20.35,20.36,403905.0
2024-08-15 10:55:00,20.36,20.38,20.35,20.36,440513.0,20.36,20.38,20.35,20.36,440513.0
2024-08-15 11:00:00,20.37,20.4,20.35,20.38,542575.0,20.37,20.4,20.35,20.38,542575.0
2024-08-15 11:05:00,20.38,20.45,20.38,20.44,544248.0,20.38,20.45,20.38,20.44,544248.0
2024-08-15 11:10:00,20.45,20.54,20.44,20.54,1123689.0,20.45,20.54,20.44,20.54,1123689.0
2024-08-15 11:15:00,20.54,20.6,20.53,20.55,1091989.0,20.54,20.6,20.53,20.55,1091989.0
2024-08-15 11:20:00,20.55,20.59,20.49,20.52,1172494.0,20.55,20.59,20.49,20.52,1172494.0
2024-08-15 11:25:00,20.52,20.52,20.47,20.51,630492.0,20.52,20.52,20.47,20.51,630492.0
2024-08-15 11:30:00,20.52,20.53,20.47,20.51,582573.0,20.52,20.53,20.47,20.51,582573.0
2024-08-15 11:35:00,20.51,20.59,20.49,20.55,442671.0,20.51,20.59,20.49,20.55,442671.0
2024-08-15 11:40:00,20.55,20.64,20.54,20.63,711592.0,20.55,20.64,20.54,20.63,711592.0
2024-08-15 11:45:00,20.62,20.65,20.61,20.64,540737.0,20.62,20.65,20.61,20.64,540737.0
2024-08-15 11:50:00,20.63,20.73,20.63,20.71,981704.0,20.63,20.73,20.63,20.71,981704.0
2024-08-15 11:55:00,20.71,20.72,20.64,20.65,764929.0,20.71,20.72,20.64,20.65,764929.0
2024-08-15 12:00:00,20.65,20.67,20.62,20.65,457855.0,20.65,20.67,20.62,20.65,457855.0
2024-08-15 12:05:00,20.66,20.7,20.64,20.68,615711.0,20.66,20.7,20.64,20.68,615711.0
2024-08-15 12:10:00,20.68,20.7,20.67,20.67,479141.0,20.68,20.7,20.67,20.67,479141.0
2024-08-15 12:15:00,20.67,20.77,20.66,20.76,645732.0,20.67,20.77,20.66,20.76,645732.0
2024-08-15 12:20:00,20.76,20.83,20.73,20.81,820826.0,20.76,20.83,20.73,20.81,820826.0
2024-08-15 12:25:00,20.81,20.87,20.81,20.87,1118758.0,20.81,20.87,20.81,20.87,1118758.0
2024-08-15 12:30:00,20.87,20.87,20.78,20.84,949617.0,20.87,20.87,20.78,20.84,949617.0
2024-08-15 12:35:00,20.84,20.89,20.83,20.87,713608.0,20.84,20.89,20.83,20.87,713608.0
2024-08-15 12:40:00,20.87,20.96,20.82,20.93,1333269.0,20.87,20.96,20.82,20.93,1333269.0
2024-08-15 12:45:00,20.93,20.96,20.87,20.89,1268277.0,20.93,20.96,20.87,20.89,1268277.0
2024-08-15 12:50:00,20.89,20.9,20.84,20.85,673227.0,20.89,20.9,20.84,20.85,673227.0
2024-08-15 12:55:00,20.85,20.9,20.84,20.89,524106.0,20.85,20.9,20.84,20.89,524106.0
2024-08-15 13:00:00,20.89,21.04,20.84,21.03,1865630.0,20.89,21.04,20.84,21.03,1865630.0
2024-08-15 13:05:00,21.04,21.06,20.93,20.93,971793.0,21.04,21.06,20.93,20.93,971793.0
2024-08-15 13:10:00,20.93,20.93,20.8,20.81,1143448.0,20.93,20.93,20.8,20.81,1143448.0
2024-08-15 13:15:00,20.8,20.81,20.69,20.75,1748161.0,20.8,20.81,20.69,20.75,1748161.0
2024-08-15 13:20:00,20.75,20.85,20.74,20.78,802785.0,20.75,20.85,20.74,20.78,802785.0
2024-08-15 13:25:00,20.78,20.82,20.74,20.8,688680.0,20.78,20.82,20.74,20.8,688680.0
2024-08-15 13:30:00,20.8,20.81,20.75,20.76,682857.0,20.8,20.81,20.75,20.76,682857.0
2024-08-15 13:35:00,20.76,20.76,20.71,20.71,615714.0,20.76,20.76,20.71,20.71,615714.0
2024-08-15 13:40:00,20.71,20.76,20.68,20.76,1277101.0,20.71,20.76,20.68,20.76,1277101.0
2024-08-15 13:45:00,20.76,20.8,20.74,20.79,593706.0,20.76,20.8,20.74,20.79,593706.0
2024-08-15 13:50:00,20.8,20.8,20.72,20.74,544989.0,20.8,20.8,20.72,20.74,544989.0
2024-08-15 13:55:00,20.73,20.75,20.7,20.7,384863.0,20.73,20.75,20.7,20.7,384863.0
2024-08-15 14:00:00,20.71,20.77,20.68,20.7,629746.0,20.71,20.77,20.68,20.7,629746.0
2024-08-15 14:05:00,20.71,20.71,20.61,20.62,935736.0,20.71,20.71,20.61,20.62,935736.0
2024-08-15 14:10:00,20.62,20.69,20.59,20.61,980884.0,20.62,20.69,20.59,20.61,980884.0
2024-08-15 14:15:00,20.6,20.66,20.58,20.66,575539.0,20.6,20.66,20.58,20.66,575539.0
2024-08-15 14:20:00,20.66,20.66,20.59,20.61,584884.0,20.66,20.66,20.59,20.61,584884.0
2024-08-15 14:25:00,20.61,20.64,20.59,20.6,686801.0,20.61,20.64,20.59,20.6,686801.0
2024-08-15 14:30:00,20.6,20.62,20.56,20.61,554477.0,20.6,20.62,20.56,20.61,554477.0
2024-08-15 14:35:00,20.62,20.63,20.55,20.56,579702.0,20.62,20.63,20.55,20.56,579702.0
2024-08-15 14:40:00,20.55,20.58,20.52,20.56,517192.0,20.55,20.58,20.52,20.56,517192.0
2024-08-15 14:45:00,20.56,20.6,20.53,20.55,827764.0,20.56,20.6,20.53,20.55,827764.0
2024-08-15 14:50:00,20.55,20.57,20.53,20.56,341903.0,20.55,20.57,20.53,20.56,341903.0
2024-08-15 14:55:00,20.55,20.57,20.54,20.57,426646.0,20.55,20.57,20.54,20.57,426646.0
2024-08-15 15:00:00,20.56,20.57,20.52,20.55,396189.0,20.56,20.57,20.52,20.55,396189.0
2024-08-15 15:05:00,20.55,20.6,20.54,20.6,332093.0,20.55,20.6,20.54,20.6,332093.0
2024-08-15 15:10:00,20.6,20.6,20.56,20.57,433468.0,20.6,20.6,20.56,20.57,433468.0
2024-08-15 15:15:00,20.57,20.65,20.56,20.61,756139.0,20.57,20.65,20.56,20.61,756139.0
2024-08-15 15:20:00,20.61,20.62,20.57,20.6,385891.0,20.61,20.62,20.57,20.6,385891.0
2024-08-15 15:25:00,20.6,20.6,20.56,20.59,485526.0,20.6,20.6,20.56,20.59,485526.0
2024-08-15 15:30:00,20.58,20.64,20.56,20.6,995500.0,20.58,20.64,20.56,20.6,995500.0
2024-08-15 15:35:00,20.6,20.74,20.59,20.69,1135902.0,20.6,20.74,20.59,20.69,1135902.0
2024-08-15 15:40:00,20.69,20.69,20.62,20.65,1933429.0,20.69,20.69,20.62,20.65,1933429.0
2024-08-15 15:45:00,20.65,20.7,20.61,20.69,1610958.0,20.65,20.7,20.61,20.69,1610958.0
2024-08-15 15:50:00,20.69,20.72,20.61,20.67,1955072.0,20.69,20.72,20.61,20.67,1955072.0
2024-08-15 15:55:00,20.68,20.71,20.64,20.68,2924729.0,20.68,20.71,20.64,20.68,2924729.0
2024-08-16 09:30:00,20.45,20.59,20.41,20.56,2318540.0,20.45,20.59,20.41,20.56,2318540.0
2024-08-16 09:35:00,20.56,20.64,20.5,20.58,756081.0,20.56,20.64,20.5,20.58,756081.0
2024-08-16 09:40:00,20.57,20.58,20.47,20.52,781131.0,20.57,20.58,20.47,20.52,781131.0
2024-08-16 09:45:00,20.52,20.57,20.46,20.57,861059.0,20.52,20.57,20.46,20.57,861059.0
2024-08-16 09:50:00,20.57,20.65,20.53,20.64,752482.0,20.57,20.65,20.53,20.64,752482.0
2024-08-16 09:55:00,20.64,20.65,20.56,20.61,537350.0,20.64,20.65,20.56,20.61,537350.0
2024-08-16 10:00:00,20.6,20.76,20.59,20.76,740572.0,20.6,20.76,20.59,20.76,740572.0
2024-08-16 10:05:00,20.76,20.8,20.71,20.73,626298.0,20.76,20.8,20.71,20.73,626298.0
2024-08-16 10:10:00,20.74,20.83,20.73,20.75,995313.0,20.74,20.83,20.73,20.75,995313.0
2024-08-16 10:15:00,20.76,20.82,20.73,20.75,726834.0,20.76,20.82,20.73,20.75,726834.0
2024-08-16 10:20:00,20.76,20.82,20.72,20.79,726103.0,20.76,20.82,20.72,20.79,726103.0
2024-08-16 10:25:00,20.79,20.84,20.76,20.77,899188.0,20.79,20.84,20.76,20.77,899188.0
2024-08-16 10:30:00,20.77,20.82,20.71,20.73,698714.0,20.77,20.82,20.71,20.73,698714.0
2024-08-16 10:35:00,20.74,20.78,20.68,20.72,632224.0,20.74,20.78,20.68,20.72,632224.0
2024-08-16 10:40:00,20.71,20.8,20.69,20.8,580396.0,20.71,20.8,20.69,20.8,580396.0
2024-08-16 10:45:00,20.79,20.81,20.63,20.64,769059.0,20.79,20.81,20.63,20.64,769059.0
2024-08-16 10:50:00,20.65,20.74,20.64,20.71,452961.0,20.65,20.74,20.64,20.71,452961.0
2024-08-16 10:55:00,20.71,20.74,20.68,20.69,435753.0,20.71,20.74,20.68,20.69,435753.0
2024-08-16 11:00:00,20.69,20.73,20.67,20.72,417695.0,20.69,20.73,20.67,20.72,417695.0
2024-08-16 11:05:00,20.71,20.72,20.64,20.64,340067.0,20.71,20.72,20.64,20.64,340067.0
2024-08-16 11:10:00,20.64,20.65,20.59,20.62,750338.0,20.64,20.65,20.59,20.62,750338.0
2024-08-16 11:15:00,20.62,20.65,20.6,20.64,491823.0,20.62,20.65,20.6,20.64,491823.0
2024-08-16 11:20:00,20.63,20.67,20.61,20.66,313217.0,20.63,20.67,20.61,20.66,313217.0
2024-08-16 11:25:00,20.65,20.69,20.64,20.68,273035.0,20.65,20.69,20.64,20.68,273035.0
2024-08-16 11:30:00,20.68,20.68,20.61,20.61,292762.0,20.68,20.68,20.61,20.61,292762.0
2024-08-16 11:35:00,20.61,20.67,20.6,20.64,171783.0,20.61,20.67,20.6,20.64,171783.0
2024-08-16 11:40:00,20.64,20.67,20.61,20.64,194946.0,20.64,20.67,20.61,20.64,194946.0
2024-08-16 11:45:00,20.64,20.66,20.63,20.65,160211.0,20.64,20.66,20.63,20.65,160211.0
2024-08-16 11:50:00,20.65,20.65,20.61,20.63,309135.0,20.65,20.65,20.61,20.63,309135.0
2024-08-16 11:55:00,20.63,20.64,20.62,20.63,191015.0,20.63,20.64,20.62,20.63,191015.0
2024-08-16 12:00:00,20.63,20.63,20.59,20.6,343412.0,20.63,20.63,20.59,20.6,343412.0
2024-08-16 12:05:00,20.61,20.62,20.59,20.61,238380.0,20.61,20.62,20.59,20.61,238380.0
2024-08-16 12:10:00,20.61,20.67,20.6,20.67,226039.0,20.61,20.67,20.6,20.67,226039.0
2024-08-16 12:15:00,20.66,20.67,20.64,20.64,271667.0,20.66,20.67,20.64,20.64,271667.0
2024-08-16 12:20:00,20.64,20.69,20.63,20.69,333632.0,20.64,20.69,20.63,20.69,333632.0
2024-08-16 12:25:00,20.69,20.7,20.66,20.7,147350.0,20.69,20.7,20.66,20.7,147350.0
2024-08-16 12:30:00,20.7,20.75,20.69,20.73,393259.0,20.7,20.75,20.69,20.73,393259.0
2024-08-16 12:35:00,20.73,20.76,20.72,20.75,286497.0,20.73,20.76,20.72,20.75,286497.0
2024-08-16 12:40:00,20.75,20.77,20.72,20.76,284467.0,20.75,20.77,20.72,20.76,284467.0
2024-08-16 12:45:00,20.77,20.77,20.73,20.76,198823.0,20.77,20.77,20.73,20.76,198823.0
2024-08-16 12:50:00,20.76,20.79,20.75,20.78,170864.0,20.76,20.79,20.75,20.78,170864.0
2024-08-16 12:55:00,20.79,20.85,20.78,20.84,350111.0,20.79,20.85,20.78,20.84,350111.0
2024-08-16 13:00:00,20.84,20.84,20.76,20.77,248871.0,20.84,20.84,20.76,20.77,248871.0
2024-08-16 13:05:00,20.76,20.78,20.75,20.77,185636.0,20.76,20.78,20.75,20.77,185636.0
2024-08-16 13:10:00,20.78,20.79,20.77,20.78,150155.0,20.78,20.79,20.77,20.78,150155.0
2024-08-16 13:15:00,20.79,20.79,20.75,20.76,215545.0,20.79,20.79,20.75,20.76,215545.0
2024-08-16 13:20:00,20.76,20.79,20.76,20.79,168509.0,20.76,20.79,20.76,20.79,168509.0
2024-08-16 13:25:00,20.79,20.79,20.74,20.76,298357.0,20.79,20.79,20.74,20.76,298357.0
2024-08-16 13:30:00,20.75,20.79,20.75,20.77,176884.0,20.75,20.79,20.75,20.77,176884.0
2024-08-16 13:35:00,20.77,20.82,20.76,20.8,319522.0,20.77,20.82,20.76,20.8,319522.0
2024-08-16 13:40:00,20.8,20.82,20.78,20.8,244736.0,20.8,20.82,20.78,20.8,244736.0
2024-08-16 13:45:00,20.8,20.81,20.78,20.8,229043.0,20.8,20.81,20.78,20.8,229043.0
2024-08-16 13:50:00,20.79,20.8,20.74,20.75,268929.0,20.79,20.8,20.74,20.75,268929.0
2024-08-16 13:55:00,20.75,20.78,20.74,20.78,253457.0,20.75,20.78,20.74,20.78,253457.0
2024-08-16 14:00:00,20.78,20.78,20.72,20.73,262039.0,20.78,20.78,20.72,20.73,262039.0
2024-08-16 14:05:00,20.73,20.73,20.69,20.7,266762.0,20.73,20.73,20.69,20.7,266762.0
2024-08-16 14:10:00,20.69,20.72,20.67,20.7,426201.0,20.69,20.72,20.67,20.7,426201.0
2024-08-16 14:15:00,20.7,20.73,20.69,20.71,148865.0,20.7,20.73,20.69,20.71,148865.0
2024-08-16 14:20:00,20.71,20.76,20.71,20.74,342832.0,20.71,20.76,20.71,20.74,342832.0
2024-08-16 14:25:00,20.74,20.8,20.73,20.8,239066.0,20.74,20.8,20.73,20.8,239066.0
2024-08-16 14:30:00,20.8,20.81,20.78,20.8,309563.0,20.8,20.81,20.78,20.8,309563.0
2024-08-16 14:35:00,20.8,20.84,20.8,20.83,368397.0,20.8,20.84,20.8,20.83,368397.0
2024-08-16 14:40:00,20.83,20.85,20.81,20.83,304477.0,20.83,20.85,20.81,20.83,304477.0
2024-08-16 14:45:00,20.82,20.87,20.82,20.83,448938.0,20.82,20.87,20.82,20.83,448938.0
2024-08-16 14:50:00,20.84,20.84,20.8,20.84,386882.0,20.84,20.84,20.8,20.84,386882.0
2024-08-16 14:55:00,20.84,20.86,20.82,20.85,226083.0,20.84,20.86,20.82,20.85,226083.0
2024-08-16 15:00:00,20.85,20.86,20.82,20.82,310485.0,20.85,20.86,20.82,20.82,310485.0
2024-08-16 15:05:00,20.82,20.84,20.81,20.81,305746.0,20.82,20.84,20.81,20.81,305746.0
2024-08-16 15:10:00,20.82,20.83,20.81,20.81,202193.0,20.82,20.83,20.81,20.81,202193.0
2024-08-16 15:15:00,20.81,20.82,20.78,20.78,277946.0,20.81,20.82,20.78,20.78,277946.0
2024-08-16 15:20:00,20.78,20.8,20.76,20.79,345673.0,20.78,20.8,20.76,20.79,345673.0
2024-08-16 15:25:00,20.79,20.79,20.76,20.77,269783.0,20.79,20.79,20.76,20.77,269783.0
2024-08-16 15:30:00,20.77,20.79,20.75,20.78,324721.0,20.77,20.79,20.75,20.78,324721.0
2024-08-16 15:35:00,20.78,20.79,20.76,20.78,280937.0,20.78,20.79,20.76,20.78,280937.0
2024-08-16 15:40:00,20.78,20.79,20.73,20.73,474754.0,20.78,20.79,20.73,20.73,474754.0
2024-08-16 15:45:00,20.74,20.76,20.71,20.73,516158.0,20.74,20.76,20.71,20.73,516158.0
2024-08-16 15:50:00,20.74,20.81,20.73,20.79,1180090.0,20.74,20.81,20.73,20.79,1180090.0
2024-08-16 15:55:00,20.78,20.9,20.78,20.87,2760933.0,20.78,20.9,20.78,20.87,2760933.0
2024-08-19 09:30:00,20.89,21.07,20.85,21.07,2227785.0,20.89,21.07,20.85,21.07,2227785.0
2024-08-19 09:35:00,21.06,21.08,20.9,20.96,846698.0,21.06,21.08,20.9,20.96,846698.0
2024-08-19 09:40:00,20.96,21.06,20.94,20.98,750479.0,20.96,21.06,20.94,20.98,750479.0
2024-08-19 09:45:00,20.99,21.13,20.97,21.08,878672.0,20.99,21.13,20.97,21.08,878672.0
2024-08-19 09:50:00,21.07,21.08,20.99,20.99,489442.0,21.07,21.08,20.99,20.99,489442.0
2024-08-19 09:55:00,20.99,21.02,20.94,20.96,546887.0,20.99,21.02,20.94,20.96,546887.0
2024-08-19 10:00:00,20.96,20.98,20.85,20.88,816216.0,20.96,20.98,20.85,20.88,816216.0
2024-08-19 10:05:00,20.88,21.0,20.83,21.0,559146.0,20.88,21.0,20.83,21.0,559146.0
2024-08-19 10:10:00,20.99,21.0,20.92,20.96,893824.0,20.99,21.0,20.92,20.96,893824.0
2024-08-19 10:15:00,20.96,20.99,20.92,20.93,476009.0,20.96,20.99,20.92,20.93,476009.0
2024-08-19 10:20:00,20.92,21.01,20.92,21.0,403461.0,20.92,21.01,20.92,21.0,403461.0
2024-08-19 10:25:00,21.01,21.07,20.98,21.05,599084.0,21.01,21.07,20.98,21.05,599084.0
2024-08-19 10:30:00,21.05,21.06,21.02,21.05,499104.0,21.05,21.06,21.02,21.05,499104.0
2024-08-19 10:35:00,21.05,21.08,21.01,21.05,553897.0,21.05,21.08,21.01,21.05,553897.0
2024-08-19 10:40:00,21.05,21.1,21.01,21.1,528936.0,21.05,21.1,21.01,21.1,528936.0
2024-08-19 10:45:00,21.1,21.23,21.09,21.23,1179255.0,21.1,21.23,21.09,21.23,1179255.0
2024-08-19 10:50:00,21.23,21.23,21.18,21.22,782392.0,21.23,21.23,21.18,21.22,782392.0
2024-08-19 10:55:00,21.21,21.27,21.18,21.26,578050.0,21.21,21.27,21.18,21.26,578050.0
2024-08-19 11:00:00,21.26,21.39,21.25,21.35,953510.0,21.26,21.39,21.25,21.35,953510.0
2024-08-19 11:05:00,21.36,21.86,21.32,21.44,1376296.0,21.36,21.86,21.32,21.44,1376296.0
2024-08-19 11:10:00,21.44,21.63,21.43,21.63,1253164.0,21.44,21.63,21.43,21.63,1253164.0
2024-08-19 11:15:00,21.62,21.63,21.53,21.59,1104333.0,21.62,21.63,21.53,21.59,1104333.0
2024-08-19 11:20:00,21.59,21.62,21.43,21.48,1449945.0,21.59,21.62,21.43,21.48,1449945.0
2024-08-19 11:25:00,21.48,21.51,21.4,21.42,1005649.0,21.48,21.51,21.4,21.42,1005649.0
2024-08-19 11:30:00,21.42,21.49,21.4,21.45,561057.0,21.42,21.49,21.4,21.45,561057.0
2024-08-19 11:35:00,21.45,21.49,21.35,21.37,1003016.0,21.45,21.49,21.35,21.37,1003016.0
2024-08-19 11:40:00,21.38,21.38,21.29,21.35,944400.0,21.38,21.38,21.29,21.35,944400.0
2024-08-19 11:45:00,21.35,21.43,21.32,21.42,712245.0,21.35,21.43,21.32,21.42,712245.0
2024-08-19 11:50:00,21.42,21.52,21.39,21.39,776704.0,21.42,21.52,21.39,21.39,776704.0
2024-08-19 11:55:00,21.39,21.4,21.32,21.35,1295928.0,21.39,21.4,21.32,21.35,1295928.0
2024-08-19 12:00:00,21.35,21.35,21.24,21.24,1672167.0,21.35,21.35,21.24,21.24,1672167.0
2024-08-19 12:05:00,21.24,21.35,21.21,21.29,767356.0,21.24,21.35,21.21,21.29,767356.0
2024-08-19 12:10:00,21.29,21.34,21.26,21.29,377187.0,21.29,21.34,21.26,21.29,377187.0
2024-08-19 12:15:00,21.29,21.3,21.27,21.28,239439.0,21.29,21.3,21.27,21.28,239439.0
2024-08-19 12:20:00,21.28,21.32,21.27,21.3,363410.0,21.28,21.32,21.27,21.3,363410.0
2024-08-19 12:25:00,21.3,21.35,21.3,21.35,388248.0,21.3,21.35,21.3,21.35,388248.0
2024-08-19 12:30:00,21.34,21.35,21.28,21.29,371621.0,21.34,21.35,21.28,21.29,371621.0
2024-08-19 12:35:00,21.29,21.34,21.26,21.32,281038.0,21.29,21.34,21.26,21.32,281038.0
2024-08-19 12:40:00,21.33,21.36,21.28,21.29,412896.0,21.33,21.36,21.28,21.29,412896.0
2024-08-19 12:45:00,21.28,21.34,21.26,21.34,316760.0,21.28,21.34,21.26,21.34,316760.0
2024-08-19 12:50:00,21.34,21.39,21.32,21.34,447654.0,21.34,21.39,21.32,21.34,447654.0
2024-08-19 12:55:00,21.33,21.36,21.29,21.34,398131.0,21.33,21.36,21.29,21.34,398131.0
2024-08-19 13:00:00,21.34,21.41,21.32,21.4,340007.0,21.34,21.41,21.32,21.4,340007.0
2024-08-19 13:05:00,21.41,21.41,21.35,21.39,317174.0,21.41,21.41,21.35,21.39,317174.0
2024-08-19 13:10:00,21.39,21.39,21.35,21.39,250215.0,21.39,21.39,21.35,21.39,250215.0
2024-08-19 13:15:00,21.39,21.41,21.35,21.37,491431.0,21.39,21.41,21.35,21.37,491431.0
2024-08-19 13:20:00,21.37,21.4,21.34,21.35,481815.0,21.37,21.4,21.34,21.35,481815.0
2024-08-19 13:25:00,21.35,21.41,21.31,21.32,648908.0,21.35,21.41,21.31,21.32,648908.0
2024-08-19 13:30:00,21.32,21.34,21.28,21.32,495751.0,21.32,21.34,21.28,21.32,495751.0
2024-08-19 13:35:00,21.32,21.35,21.3,21.35,271834.0,21.32,21.35,21.3,21.35,271834.0
2024-08-19 13:40:00,21.35,21.36,21.34,21.36,295856.0,21.35,21.36,21.34,21.36,295856.0
2024-08-19 13:45:00,21.36,21.37,21.32,21.35,297200.0,21.36,21.37,21.32,21.35,297200.0
2024-08-19 13:50:00,21.35,21.35,21.31,21.34,309468.0,21.35,21.35,21.31,21.34,309468.0
2024-08-19 13:55:00,21.34,21.37,21.32,21.37,276081.0,21.34,21.37,21.32,21.37,276081.0
2024-08-19 14:00:00,21.37,21.37,21.33,21.34,218958.0,21.37,21.37,21.33,21.34,218958.0
2024-08-19 14:05:00,21.34,21.36,21.31,21.32,438547.0,21.34,21.36,21.31,21.32,438547.0
2024-08-19 14:10:00,21.32,21.38,21.31,21.38,266644.0,21.32,21.38,21.31,21.38,266644.0
2024-08-19 14:15:00,21.38,21.44,21.37,21.43,687928.0,21.38,21.44,21.37,21.43,687928.0
2024-08-19 14:20:00,21.43,21.43,21.36,21.4,543514.0,21.43,21.43,21.36,21.4,543514.0
2024-08-19 14:25:00,21.4,21.43,21.39,21.43,631909.0,21.4,21.43,21.39,21.43,631909.0
2024-08-19 14:30:00,21.43,21.44,21.41,21.43,383794.0,21.43,21.44,21.41,21.43,383794.0
2024-08-19 14:35:00,21.43,21.43,21.4,21.43,281667.0,21.43,21.43,21.4,21.43,281667.0
2024-08-19 14:40:00,21.43,21.48,21.41,21.46,321363.0,21.43,21.48,21.41,21.46,321363.0
2024-08-19 14:45:00,21.46,21.5,21.45,21.46,555219.0,21.46,21.5,21.45,21.46,555219.0
2024-08-19 14:50:00,21.46,21.46,21.43,21.45,380159.0,21.46,21.46,21.43,21.45,380159.0
2024-08-19 14:55:00,21.44,21.47,21.42,21.44,321281.0,21.44,21.47,21.42,21.44,321281.0
2024-08-19 15:00:00,21.44,21.44,21.4,21.41,399092.0,21.44,21.44,21.4,21.41,399092.0
2024-08-19 15:05:00,21.42,21.45,21.41,21.44,528241.0,21.42,21.45,21.41,21.44,528241.0
2024-08-19 15:10:00,21.44,21.44,21.43,21.43,557497.0,21.44,21.44,21.43,21.43,557497.0
2024-08-19 15:15:00,21.43,21.47,21.41,21.41,989169.0,21.43,21.47,21.41,21.41,989169.0
2024-08-19 15:20:00,21.41,21.46,21.41,21.44,500661.0,21.41,21.46,21.41,21.44,500661.0
2024-08-19 15:25:00,21.44,21.44,21.39,21.42,797971.0,21.44,21.44,21.39,21.42,797971.0
2024-08-19 15:30:00,21.42,21.46,21.39,21.44,547425.0,21.42,21.46,21.39,21.44,547425.0
2024-08-19 15:35:00,21.44,21.45,21.39,21.39,893246.0,21.44,21.45,21.39,21.39,893246.0
2024-08-19 15:40:00,21.39,21.4,21.35,21.37,823216.0,21.39,21.4,21.35,21.37,823216.0
2024-08-19 15:45:00,21.37,21.38,21.33,21.37,658237.0,21.37,21.38,21.33,21.37,658237.0
2024-08-19 15:50:00,21.37,21.49,21.36,21.49,1957161.0,21.37,21.49,21.36,21.49,1957161.0
2024-08-19 15:55:00,21.48,21.53,21.48,21.52,3997004.0,21.48,21.53,21.48,21.52,3997004.0
2024-08-20 09:30:00,21.23,21.23,20.82,20.91,4394123.0,21.23,21.23,20.82,20.91,4394123.0
2024-08-20 09:35:00,20.91,20.96,20.87,20.95,2101021.0,20.91,20.96,20.87,20.95,2101021.0
2024-08-20 09:40:00,20.95,21.12,20.94,21.08,1820394.0,20.95,21.12,20.94,21.08,1820394.0
2024-08-20 09:45:00,21.07,21.16,21.02,21.16,1432588.0,21.07,21.16,21.02,21.16,1432588.0
2024-08-20 09:50:00,21.16,21.18,21.05,21.18,1810772.0,21.16,21.18,21.05,21.18,1810772.0
2024-08-20 09:55:00,21.18,21.23,21.11,21.15,1785144.0,21.18,21.23,21.11,21.15,1785144.0
2024-08-20 10:00:00,21.14,21.18,21.08,21.17,1365763.0,21.14,21.18,21.08,21.17,1365763.0
2024-08-20 10:05:00,21.17,21.22,21.14,21.2,1227418.0,21.17,21.22,21.14,21.2,1227418.0
2024-08-20 10:10:00,21.2,21.2,21.08,21.12,1121710.0,21.2,21.2,21.08,21.12,1121710.0
2024-08-20 10:15:00,21.12,21.13,21.03,21.09,1265563.0,21.12,21.13,21.03,21.09,1265563.0
2024-08-20 10:20:00,21.09,21.13,21.06,21.1,725668.0,21.09,21.13,21.06,21.1,725668.0
2024-08-20 10:25:00,21.1,21.14,21.05,21.09,587614.0,21.1,21.14,21.05,21.09,587614.0
2024-08-20 10:30:00,21.09,21.12,21.05,21.07,1046407.0,21.09,21.12,21.05,21.07,1046407.0
2024-08-20 10:35:00,21.07,21.08,21.02,21.04,1050386.0,21.07,21.08,21.02,21.04,1050386.0
2024-08-20 10:40:00,21.04,21.06,20.94,21.0,1375908.0,21.04,21.06,20.94,21.0,1375908.0
2024-08-20 10:45:00,21.0,21.1,21.0,21.07,704892.0,21.0,21.1,21.0,21.07,704892.0
2024-08-20 10:50:00,21.07,21.08,21.02,21.05,679462.0,21.07,21.08,21.02,21.05,679462.0
2024-08-20 10:55:00,21.05,21.06,20.97,21.01,642270.0,21.05,21.06,20.97,21.01,642270.0
2024-08-20 11:00:00,21.01,21.04,20.98,21.03,483240.0,21.01,21.04,20.98,21.03,483240.0
2024-08-20 11:05:00,21.04,21.08,21.02,21.08,765909.0,21.04,21.08,21.02,21.08,765909.0
2024-08-20 11:10:00,21.08,21.09,21.05,21.06,466174.0,21.08,21.09,21.05,21.06,466174.0
2024-08-20 11:15:00,21.07,21.1,21.05,21.08,580034.0,21.07,21.1,21.05,21.08,580034.0
2024-08-20 11:20:00,21.07,21.16,21.06,21.12,900854.0,21.07,21.16,21.06,21.12,900854.0
2024-08-20 11:25:00,21.12,21.12,21.07,21.1,506324.0,21.12,21.12,21.07,21.1,506324.0
2024-08-20 11:30:00,21.1,21.12,21.07,21.11,908633.0,21.1,21.12,21.07,21.11,908633.0
2024-08-20 11:35:00,21.11,21.18,21.1,21.14,948150.0,21.11,21.18,21.1,21.14,948150.0
2024-08-20 11:40:00,21.13,21.14,21.08,21.09,522230.0,21.13,21.14,21.08,21.09,522230.0
2024-08-20 11:45:00,21.09,21.11,21.05,21.07,444199.0,21.09,21.11,21.05,21.07,444199.0
2024-08-20 11:50:00,21.06,21.08,21.05,21.08,503251.0,21.06,21.08,21.05,21.08,503251.0
2024-08-20 11:55:00,21.08,21.08,21.05,21.07,306534.0,21.08,21.08,21.05,21.07,306534.0
2024-08-20 12:00:00,21.07,21.07,21.03,21.05,547189.0,21.07,21.07,21.03,21.05,547189.0
2024-08-20 12:05:00,21.05,21.05,20.97,20.98,925522.0,21.05,21.05,20.97,20.98,925522.0
2024-08-20 12:10:00,20.98,21.0,20.9,20.92,861283.0,20.98,21.0,20.9,20.92,861283.0
2024-08-20 12:15:00,20.92,20.94,20.87,20.88,929384.0,20.92,20.94,20.87,20.88,929384.0
2024-08-20 12:20:00,20.89,20.89,20.82,20.85,672090.0,20.89,20.89,20.82,20.85,672090.0
2024-08-20 12:25:00,20.85,20.9,20.84,20.89,560298.0,20.85,20.9,20.84,20.89,560298.0
2024-08-20 12:30:00,20.89,20.94,20.88,20.92,503258.0,20.89,20.94,20.88,20.92,503258.0
2024-08-20 12:35:00,20.93,20.93,20.9,20.93,265706.0,20.93,20.93,20.9,20.93,265706.0
2024-08-20 12:40:00,20.93,20.93,20.88,20.93,511298.0,20.93,20.93,20.88,20.93,511298.0
2024-08-20 12:45:00,20.93,20.97,20.89,20.96,411225.0,20.93,20.97,20.89,20.96,411225.0
2024-08-20 12:50:00,20.96,20.98,20.88,20.89,560263.0,20.96,20.98,20.88,20.89,560263.0
2024-08-20 12:55:00,20.9,20.94,20.88,20.89,596134.0,20.9,20.94,20.88,20.89,596134.0
2024-08-20 13:00:00,20.9,20.9,20.86,20.89,535696.0,20.9,20.9,20.86,20.89,535696.0
2024-08-20 13:05:00,20.89,20.95,20.87,20.95,535775.0,20.89,20.95,20.87,20.95,535775.0
2024-08-20 13:10:00,20.95,20.95,20.91,20.93,357942.0,20.95,20.95,20.91,20.93,357942.0
2024-08-20 13:15:00,20.93,20.94,20.89,20.89,506231.0,20.93,20.94,20.89,20.89,506231.0
2024-08-20 13:20:00,20.89,20.9,20.87,20.89,404163.0,20.89,20.9,20.87,20.89,404163.0
2024-08-20 13:25:00,20.9,20.91,20.86,20.88,641178.0,20.9,20.91,20.86,20.88,641178.0
2024-08-20 13:30:00,20.88,20.94,20.87,20.94,546155.0,20.88,20.94,20.87,20.94,546155.0
2024-08-20 13:35:00,20.94,20.95,20.92,20.93,406601.0,20.94,20.95,20.92,20.93,406601.0
2024-08-20 13:40:00,20.93,20.94,20.9,20.92,326958.0,20.93,20.94,20.9,20.92,326958.0
2024-08-20 13:45:00,20.92,20.96,20.91,20.96,569685.0,20.92,20.96,20.91,20.96,569685.0
2024-08-20 13:50:00,20.96,20.98,20.93,20.96,378680.0,20.96,20.98,20.93,20.96,378680.0
2024-08-20 13:55:00,20.95,20.99,20.95,20.98,380380.0,20.95,20.99,20.95,20.98,380380.0
2024-08-20 14:00:00,20.98,21.02,20.96,21.0,1531982.0,20.98,21.02,20.96,21.0,1531982.0
2024-08-20 14:05:00,21.0,21.0,20.96,21.0,602214.0,21.0,21.0,20.96,21.0,602214.0
2024-08-20 14:10:00,21.0,21.02,20.99,21.01,761608.0,21.0,21.02,20.99,21.01,761608.0
2024-08-20 14:15:00,21.02,21.03,21.0,21.03,479501.0,21.02,21.03,21.0,21.03,479501.0
2024-08-20 14:20:00,21.03,21.05,21.0,21.05,672519.0,21.03,21.05,21.0,21.05,672519.0
2024-08-20 14:25:00,21.05,21.06,21.0,21.01,540758.0,21.05,21.06,21.0,21.01,540758.0
2024-08-20 14:30:00,21.01,21.05,21.01,21.05,389163.0,21.01,21.05,21.01,21.05,389163.0
2024-08-20 14:35:00,21.05,21.09,21.04,21.05,422857.0,21.05,21.09,21.04,21.05,422857.0
2024-08-20 14:40:00,21.04,21.05,21.02,21.02,441518.0,21.04,21.05,21.02,21.02,441518.0
2024-08-20 14:45:00,21.03,21.06,21.02,21.05,557350.0,21.03,21.06,21.02,21.05,557350.0
2024-08-20 14:50:00,21.04,21.07,21.02,21.06,877887.0,21.04,21.07,21.02,21.06,877887.0
2024-08-20 14:55:00,21.07,21.1,21.06,21.08,451302.0,21.07,21.1,21.06,21.08,451302.0
2024-08-20 15:00:00,21.08,21.09,21.04,21.05,940655.0,21.08,21.09,21.04,21.05,940655.0
2024-08-20 15:05:00,21.06,21.06,21.04,21.05,514217.0,21.06,21.06,21.04,21.05,514217.0
2024-08-20 15:10:00,21.05,21.06,21.04,21.05,572903.0,21.05,21.06,21.04,21.05,572903.0
2024-08-20 15:15:00,21.06,21.06,21.02,21.05,824066.0,21.06,21.06,21.02,21.05,824066.0
2024-08-20 15:20:00,21.05,21.06,21.01,21.02,1144223.0,21.05,21.06,21.01,21.02,1144223.0
2024-08-20 15:25:00,21.02,21.05,20.99,21.03,826800.0,21.02,21.05,20.99,21.03,826800.0
2024-08-20 15:30:00,21.01,21.04,20.97,21.01,723745.0,21.01,21.04,20.97,21.01,723745.0
2024-08-20 15:35:00,21.01,21.04,20.99,21.0,520870.0,21.01,21.04,20.99,21.0,520870.0
2024-08-20 15:40:00,21.0,21.05,20.99,21.05,751710.0,21.0,21.05,20.99,21.05,751710.0
2024-08-20 15:45:00,21.05,21.06,21.03,21.05,1014715.0,21.05,21.06,21.03,21.05,1014715.0
2024-08-20 15:50:00,21.05,21.05,20.94,21.01,2314967.0,21.05,21.05,20.94,21.01,2314967.0
2024-08-20 15:55:00,21.01,21.02,20.97,21.0,3353776.0,21.01,21.02,20.97,21.0,3353776.0
2024-08-21 09:30:00,21.09,21.27,21.07,21.21,1638771.0,21.09,21.27,21.07,21.21,1638771.0
2024-08-21 09:35:00,21.2,21.28,21.16,21.21,1094246.0,21.2,21.28,21.16,21.21,1094246.0
2024-08-21 09:40:00,21.21,21.23,21.12,21.18,706957.0,21.21,21.23,21.12,21.18,706957.0
2024-08-21 09:45:00,21.18,21.24,21.14,21.17,1159969.0,21.18,21.24,21.14,21.17,1159969.0
2024-08-21 09:50:00,21.17,21.18,21.09,21.11,1131877.0,21.17,21.18,21.09,21.11,1131877.0
2024-08-21 09:55:00,21.11,21.21,21.1,21.14,676890.0,21.11,21.21,21.1,21.14,676890.0
2024-08-21 10:00:00,21.14,21.2,21.11,21.19,634747.0,21.14,21.2,21.11,21.19,634747.0
2024-08-21 10:05:00,21.19,21.19,21.11,21.17,502568.0,21.19,21.19,21.11,21.17,502568.0
2024-08-21 10:10:00,21.17,21.19,21.08,21.09,692637.0,21.17,21.19,21.08,21.09,692637.0
2024-08-21 10:15:00,21.08,21.17,21.07,21.17,466599.0,21.08,21.17,21.07,21.17,466599.0
2024-08-21 10:20:00,21.17,21.19,21.11,21.14,500347.0,21.17,21.19,21.11,21.14,500347.0
2024-08-21 10:25:00,21.14,21.2,21.1,21.19,808729.0,21.14,21.2,21.1,21.19,808729.0
2024-08-21 10:30:00,21.19,21.25,21.15,21.25,960809.0,21.19,21.25,21.15,21.25,960809.0
2024-08-21 10:35:00,21.25,21.33,21.21,21.31,827000.0,21.25,21.33,21.21,21.31,827000.0
2024-08-21 10:40:00,21.31,21.39,21.28,21.37,1236919.0,21.31,21.39,21.28,21.37,1236919.0
2024-08-21 10:45:00,21.37,21.38,21.24,21.25,723367.0,21.37,21.38,21.24,21.25,723367.0
2024-08-21 10:50:00,21.25,21.25,21.13,21.16,830683.0,21.25,21.25,21.13,21.16,830683.0
2024-08-21 10:55:00,21.16,21.18,21.13,21.14,668084.0,21.16,21.18,21.13,21.14,668084.0
2024-08-21 11:00:00,21.14,21.15,21.08,21.15,501078.0,21.14,21.15,21.08,21.15,501078.0
2024-08-21 11:05:00,21.14,21.21,21.14,21.2,447610.0,21.14,21.21,21.14,21.2,447610.0
2024-08-21 11:10:00,21.2,21.24,21.18,21.24,373163.0,21.2,21.24,21.18,21.24,373163.0
2024-08-21 11:15:00,21.23,21.26,21.21,21.23,453394.0,21.23,21.26,21.21,21.23,453394.0
2024-08-21 11:20:00,21.22,21.25,21.21,21.23,255144.0,21.22,21.25,21.21,21.23,255144.0
2024-08-21 11:25:00,21.23,21.24,21.21,21.21,263595.0,21.23,21.24,21.21,21.21,263595.0
2024-08-21 11:30:00,21.22,21.27,21.21,21.25,511978.0,21.22,21.27,21.21,21.25,511978.0
2024-08-21 11:35:00,21.24,21.32,21.24,21.3,318206.0,21.24,21.32,21.24,21.3,318206.0
2024-08-21 11:40:00,21.3,21.32,21.26,21.32,542001.0,21.3,21.32,21.26,21.32,542001.0
2024-08-21 11:45:00,21.32,21.33,21.28,21.3,536970.0,21.32,21.33,21.28,21.3,536970.0
2024-08-21 11:50:00,21.3,21.34,21.28,21.32,320149.0,21.3,21.34,21.28,21.32,320149.0
2024-08-21 11:55:00,21.31,21.32,21.23,21.26,478297.0,21.31,21.32,21.23,21.26,478297.0
2024-08-21 12:00:00,21.27,21.27,21.16,21.18,353079.0,21.27,21.27,21.16,21.18,353079.0
2024-08-21 12:05:00,21.18,21.23,21.18,21.23,247927.0,21.18,21.23,21.18,21.23,247927.0
2024-08-21 12:10:00,21.23,21.25,21.21,21.22,161040.0,21.23,21.25,21.21,21.22,161040.0
2024-08-21 12:15:00,21.22,21.25,21.21,21.25,220268.0,21.22,21.25,21.21,21.25,220268.0
2024-08-21 12:20:00,21.25,21.27,21.22,21.26,247698.0,21.25,21.27,21.22,21.26,247698.0
2024-08-21 12:25:00,21.26,21.26,21.22,21.23,253482.0,21.26,21.26,21.22,21.23,253482.0
2024-08-21 12:30:00,21.23,21.24,21.2,21.22,225264.0,21.23,21.24,21.2,21.22,225264.0
2024-08-21 12:35:00,21.21,21.26,21.21,21.24,306233.0,21.21,21.26,21.21,21.24,306233.0
2024-08-21 12:40:00,21.25,21.29,21.22,21.22,512969.0,21.25,21.29,21.22,21.22,512969.0
2024-08-21 12:45:00,21.22,21.25,21.22,21.23,200334.0,21.22,21.25,21.22,21.23,200334.0
2024-08-21 12:50:00,21.23,21.25,21.21,21.23,198273.0,21.23,21.25,21.21,21.23,198273.0
2024-08-21 12:55:00,21.24,21.27,21.22,21.26,202032.0,21.24,21.27,21.22,21.26,202032.0
2024-08-21 13:00:00,21.26,21.29,21.25,21.26,270638.0,21.26,21.29,21.25,21.26,270638.0
2024-08-21 13:05:00,21.26,21.26,21.23,21.25,355715.0,21.26,21.26,21.23,21.25,355715.0
2024-08-21 13:10:00,21.25,21.27,21.23,21.26,193322.0,21.25,21.27,21.23,21.26,193322.0
2024-08-21 13:15:00,21.26,21.27,21.25,21.26,324795.0,21.26,21.27,21.25,21.26,324795.0
2024-08-21 13:20:00,21.26,21.26,21.23,21.25,349605.0,21.26,21.26,21.23,21.25,349605.0
2024-08-21 13:25:00,21.25,21.25,21.23,21.25,204968.0,21.25,21.25,21.23,21.25,204968.0
2024-08-21 13:30:00,21.24,21.28,21.22,21.28,316064.0,21.24,21.28,21.22,21.28,316064.0
2024-08-21 13:35:00,21.27,21.28,21.25,21.26,384886.0,21.27,21.28,21.25,21.26,384886.0
2024-08-21 13:40:00,21.25,21.26,21.23,21.25,248118.0,21.25,21.26,21.23,21.25,248118.0
2024-08-21 13:45:00,21.25,21.29,21.24,21.28,330914.0,21.25,21.29,21.24,21.28,330914.0
2024-08-21 13:50:00,21.28,21.3,21.24,21.27,326018.0,21.28,21.3,21.24,21.27,326018.0
2024-08-21 13:55:00,21.27,21.29,21.24,21.29,246985.0,21.27,21.29,21.24,21.29,246985.0
2024-08-21 14:00:00,21.28,21.34,21.28,21.29,486476.0,21.28,21.34,21.28,21.29,486476.0
2024-08-21 14:05:00,21.29,21.33,21.26,21.3,289154.0,21.29,21.33,21.26,21.3,289154.0
2024-08-21 14:10:00,21.31,21.33,21.29,21.32,314731.0,21.31,21.33,21.29,21.32,314731.0
2024-08-21 14:15:00,21.32,21.35,21.3,21.35,224750.0,21.32,21.35,21.3,21.35,224750.0
2024-08-21 14:20:00,21.35,21.38,21.33,21.38,341489.0,21.35,21.38,21.33,21.38,341489.0
2024-08-21 14:25:00,21.38,21.4,21.36,21.39,316510.0,21.38,21.4,21.36,21.39,316510.0
2024-08-21 14:30:00,21.39,21.44,21.38,21.43,577464.0,21.39,21.44,21.38,21.43,577464.0
2024-08-21 14:35:00,21.43,21.43,21.36,21.37,443988.0,21.43,21.43,21.36,21.37,443988.0
2024-08-21 14:40:00,21.37,21.37,21.3,21.31,531736.0,21.37,21.37,21.3,21.31,531736.0
2024-08-21 14:45:00,21.3,21.36,21.28,21.34,414377.0,21.3,21.36,21.28,21.34,414377.0
2024-08-21 14:50:00,21.35,21.39,21.34,21.36,539560.0,21.35,21.39,21.34,21.36,539560.0
2024-08-21 14:55:00,21.36,21.38,21.34,21.37,309986.0,21.36,21.38,21.34,21.37,309986.0
2024-08-21 15:00:00,21.37,21.37,21.29,21.3,428369.0,21.37,21.37,21.29,21.3,428369.0
2024-08-21 15:05:00,21.3,21.33,21.29,21.3,751081.0,21.3,21.33,21.29,21.3,751081.0
2024-08-21 15:10:00,21.3,21.33,21.29,21.3,320369.0,21.3,21.33,21.29,21.3,320369.0
2024-08-21 15:15:00,21.29,21.3,21.25,21.26,425518.0,21.29,21.3,21.25,21.26,425518.0
2024-08-21 15:20:00,21.26,21.29,21.24,21.28,277560.0,21.26,21.29,21.24,21.28,277560.0
2024-08-21 15:25:00,21.28,21.31,21.27,21.29,426812.0,21.28,21.31,21.27,21.29,426812.0
2024-08-21 15:30:00,21.28,21.32,21.28,21.32,523120.0,21.28,21.32,21.28,21.32,523120.0
2024-08-21 15:35:00,21.32,21.35,21.31,21.32,448970.0,21.32,21.35,21.31,21.32,448970.0
2024-08-21 15:40:00,21.32,21.33,21.29,21.3,568524.0,21.32,21.33,21.29,21.3,568524.0
2024-08-21 15:45:00,21.3,21.4,21.29,21.39,799759.0,21.3,21.4,21.29,21.39,799759.0
2024-08-21 15:50:00,21.38,21.4,21.3,21.39,2219327.0,21.38,21.4,21.3,21.39,2219327.0
2024-08-21 15:55:00,21.39,21.44,21.35,21.41,3633519.0,21.39,21.44,21.35,21.41,3633519.0
2024-08-22 09:30:00,21.39,21.4,21.17,21.19,2118340.0,21.39,21.4,21.17,21.19,2118340.0
2024-08-22 09:35:00,21.19,21.19,21.1,21.18,766186.0,21.19,21.19,21.1,21.18,766186.0
2024-08-22 09:40:00,21.18,21.25,21.15,21.18,638317.0,21.18,21.25,21.15,21.18,638317.0
2024-08-22 09:45:00,21.18,21.21,21.03,21.04,1046264.0,21.18,21.21,21.03,21.04,1046264.0
2024-08-22 09:50:00,21.04,21.04,20.92,20.94,1434797.0,21.04,21.04,20.92,20.94,1434797.0
2024-08-22 09:55:00,20.94,21.0,20.85,20.88,2611929.0,20.94,21.0,20.85,20.88,2611929.0
2024-08-22 10:00:00,20.88,20.9,20.81,20.85,1118596.0,20.88,20.9,20.81,20.85,1118596.0
2024-08-22 10:05:00,20.84,20.86,20.69,20.72,2013419.0,20.84,20.86,20.69,20.72,2013419.0
2024-08-22 10:10:00,20.72,20.75,20.68,20.71,1023468.0,20.72,20.75,20.68,20.71,1023468.0
2024-08-22 10:15:00,20.71,20.72,20.67,20.71,857317.0,20.71,20.72,20.67,20.71,857317.0
2024-08-22 10:20:00,20.71,20.78,20.69,20.77,701859.0,20.71,20.78,20.69,20.77,701859.0
2024-08-22 10:25:00,20.77,20.78,20.73,20.76,709182.0,20.77,20.78,20.73,20.76,709182.0
2024-08-22 10:30:00,20.76,20.77,20.68,20.71,784419.0,20.76,20.77,20.68,20.71,784419.0
2024-08-22 10:35:00,20.71,20.76,20.69,20.7,717555.0,20.71,20.76,20.69,20.7,717555.0
2024-08-22 10:40:00,20.7,20.73,20.66,20.67,711549.0,20.7,20.73,20.66,20.67,711549.0
2024-08-22 10:45:00,20.67,20.73,20.66,20.69,853682.0,20.67,20.73,20.66,20.69,853682.0
2024-08-22 10:50:00,20.69,20.77,20.68,20.77,793264.0,20.69,20.77,20.68,20.77,793264.0
2024-08-22 10:55:00,20.77,20.79,20.74,20.76,512965.0,20.77,20.79,20.74,20.76,512965.0
2024-08-22 11:00:00,20.75,20.79,20.72,20.74,497701.0,20.75,20.79,20.72,20.74,497701.0
2024-08-22 11:05:00,20.73,20.75,20.67,20.69,604673.0,20.73,20.75,20.67,20.69,604673.0
2024-08-22 11:10:00,20.68,20.7,20.66,20.68,483003.0,20.68,20.7,20.66,20.68,483003.0
2024-08-22 11:15:00,20.68,20.69,20.65,20.67,703446.0,20.68,20.69,20.65,20.67,703446.0
2024-08-22 11:20:00,20.67,20.67,20.6,20.63,1136677.0,20.67,20.67,20.6,20.63,1136677.0
2024-08-22 11:25:00,20.62,20.65,20.6,20.63,630974.0,20.62,20.65,20.6,20.63,630974.0
2024-08-22 11:30:00,20.62,20.62,20.54,20.58,999617.0,20.62,20.62,20.54,20.58,999617.0
2024-08-22 11:35:00,20.57,20.59,20.51,20.54,749742.0,20.57,20.59,20.51,20.54,749742.0
2024-08-22 11:40:00,20.53,20.56,20.47,20.48,1217373.0,20.53,20.56,20.47,20.48,1217373.0
2024-08-22 11:45:00,20.48,20.54,20.47,20.48,679177.0,20.48,20.54,20.47,20.48,679177.0
2024-08-22 11:50:00,20.48,20.51,20.46,20.51,553089.0,20.48,20.51,20.46,20.51,553089.0
2024-08-22 11:55:00,20.51,20.55,20.5,20.5,521197.0,20.51,20.55,20.5,20.5,521197.0
2024-08-22 12:00:00,20.5,20.56,20.48,20.55,520680.0,20.5,20.56,20.48,20.55,520680.0
2024-08-22 12:05:00,20.55,20.59,20.53,20.59,582177.0,20.55,20.59,20.53,20.59,582177.0
2024-08-22 12:10:00,20.59,20.61,20.55,20.61,541794.0,20.59,20.61,20.55,20.61,541794.0
2024-08-22 12:15:00,20.61,20.64,20.58,20.63,580925.0,20.61,20.64,20.58,20.63,580925.0
2024-08-22 12:20:00,20.64,20.69,20.63,20.68,620478.0,20.64,20.69,20.63,20.68,620478.0
2024-08-22 12:25:00,20.69,20.73,20.68,20.71,662433.0,20.69,20.73,20.68,20.71,662433.0
2024-08-22 12:30:00,20.71,20.74,20.7,20.73,448988.0,20.71,20.74,20.7,20.73,448988.0
2024-08-22 12:35:00,20.74,20.76,20.73,20.75,398274.0,20.74,20.76,20.73,20.75,398274.0
2024-08-22 12:40:00,20.75,20.79,20.73,20.77,603861.0,20.75,20.79,20.73,20.77,603861.0
2024-08-22 12:45:00,20.78,20.79,20.75,20.76,511892.0,20.78,20.79,20.75,20.76,511892.0
2024-08-22 12:50:00,20.76,20.77,20.69,20.69,696165.0,20.76,20.77,20.69,20.69,696165.0
2024-08-22 12:55:00,20.69,20.72,20.65,20.7,546758.0,20.69,20.72,20.65,20.7,546758.0
2024-08-22 13:00:00,20.7,20.7,20.65,20.67,301722.0,20.7,20.7,20.65,20.67,301722.0
2024-08-22 13:05:00,20.67,20.68,20.63,20.68,259219.0,20.67,20.68,20.63,20.68,259219.0
2024-08-22 13:10:00,20.67,20.73,20.64,20.64,298509.0,20.67,20.73,20.64,20.64,298509.0
2024-08-22 13:15:00,20.64,20.7,20.64,20.68,232991.0,20.64,20.7,20.64,20.68,232991.0
2024-08-22 13:20:00,20.68,20.7,20.64,20.65,213028.0,20.68,20.7,20.64,20.65,213028.0
2024-08-22 13:25:00,20.64,20.71,20.64,20.66,237151.0,20.64,20.71,20.64,20.66,237151.0
2024-08-22 13:30:00,20.66,20.67,20.56,20.6,509065.0,20.66,20.67,20.56,20.6,509065.0
2024-08-22 13:35:00,20.61,20.64,20.6,20.61,329513.0,20.61,20.64,20.6,20.61,329513.0
2024-08-22 13:40:00,20.61,20.61,20.56,20.57,276144.0,20.61,20.61,20.56,20.57,276144.0
2024-08-22 13:45:00,20.58,20.6,20.56,20.57,202806.0,20.58,20.6,20.56,20.57,202806.0
2024-08-22 13:50:00,20.57,20.59,20.51,20.51,329902.0,20.57,20.59,20.51,20.51,329902.0
2024-08-22 13:55:00,20.52,20.54,20.5,20.52,451567.0,20.52,20.54,20.5,20.52,451567.0
2024-08-22 14:00:00,20.52,20.53,20.5,20.52,363383.0,20.52,20.53,20.5,20.52,363383.0
2024-08-22 14:05:00,20.52,20.52,20.48,20.5,432159.0,20.52,20.52,20.48,20.5,432159.0
2024-08-22 14:10:00,20.51,20.51,20.46,20.49,504407.0,20.51,20.51,20.46,20.49,504407.0
2024-08-22 14:15:00,20.49,20.52,20.48,20.49,675508.0,20.49,20.52,20.48,20.49,675508.0
2024-08-22 14:20:00,20.5,20.51,20.44,20.45,761077.0,20.5,20.51,20.44,20.45,761077.0
2024-08-22 14:25:00,20.45,20.48,20.39,20.48,1192160.0,20.45,20.48,20.39,20.48,1192160.0
2024-08-22 14:30:00,20.47,20.49,20.44,20.46,608878.0,20.47,20.49,20.44,20.46,608878.0
2024-08-22 14:35:00,20.46,20.47,20.37,20.39,561826.0,20.46,20.47,20.37,20.39,561826.0
2024-08-22 14:40:00,20.39,20.43,20.38,20.41,340120.0,20.39,20.43,20.38,20.41,340120.0
2024-08-22 14:45:00,20.41,20.47,20.41,20.44,526744.0,20.41,20.47,20.41,20.44,526744.0
2024-08-22 14:50:00,20.44,20.44,20.4,20.41,413671.0,20.44,20.44,20.4,20.41,413671.0
2024-08-22 14:55:00,20.41,20.41,20.36,20.37,411940.0,20.41,20.41,20.36,20.37,411940.0
2024-08-22 15:00:00,20.37,20.46,20.36,20.46,503515.0,20.37,20.46,20.36,20.46,503515.0
2024-08-22 15:05:00,20.46,20.46,20.38,20.39,414966.0,20.46,20.46,20.38,20.39,414966.0
2024-08-22 15:10:00,20.39,20.39,20.33,20.36,840741.0,20.39,20.39,20.33,20.36,840741.0
2024-08-22 15:15:00,20.36,20.37,20.3,20.32,661506.0,20.36,20.37,20.3,20.32,661506.0
2024-08-22 15:20:00,20.32,20.33,20.23,20.23,1104123.0,20.32,20.33,20.23,20.23,1104123.0
2024-08-22 15:25:00,20.23,20.25,20.19,20.2,1029092.0,20.23,20.25,20.19,20.2,1029092.0
2024-08-22 15:30:00,20.2,20.24,20.12,20.13,1280475.0,20.2,20.24,20.12,20.13,1280475.0
2024-08-22 15:35:00,20.13,20.17,20.09,20.11,1326797.0,20.13,20.17,20.09,20.11,1326797.0
2024-08-22 15:40:00,20.11,20.11,20.06,20.08,1451910.0,20.11,20.11,20.06,20.08,1451910.0
2024-08-22 15:45:00,20.08,20.12,20.05,20.11,1417013.0,20.08,20.12,20.05,20.11,1417013.0
2024-08-22 15:50:00,20.11,20.15,20.04,20.09,2279033.0,20.11,20.15,20.04,20.09,2279033.0
2024-08-22 15:55:00,20.09,20.12,20.07,20.11,3988632.0,20.09,20.12,20.07,20.11,3988632.0
2024-08-23 09:30:00,20.33,20.45,20.26,20.32,1900726.0,20.33,20.45,20.26,20.32,1900726.0
2024-08-23 09:35:00,20.32,20.4,20.31,20.37,773627.0,20.32,20.4,20.31,20.37,773627.0
2024-08-23 09:40:00,20.38,20.4,20.35,20.38,566147.0,20.38,20.4,20.35,20.38,566147.0
2024-08-23 09:45:00,20.38,20.47,20.37,20.44,1013702.0,20.38,20.47,20.37,20.44,1013702.0
2024-08-23 09:50:00,20.44,20.45,20.37,20.42,714806.0,20.44,20.45,20.37,20.42,714806.0
2024-08-23 09:55:00,20.41,20.46,20.38,20.43,752767.0,20.41,20.46,20.38,20.43,752767.0
2024-08-23 10:00:00,20.44,20.69,20.44,20.67,1764857.0,20.44,20.69,20.44,20.67,1764857.0
2024-08-23 10:05:00,20.66,20.67,20.48,20.65,1234992.0,20.66,20.67,20.48,20.65,1234992.0
2024-08-23 10:10:00,20.64,20.72,20.64,20.67,1210833.0,20.64,20.72,20.64,20.67,1210833.0
2024-08-23 10:15:00,20.67,20.74,20.58,20.68,1524306.0,20.67,20.74,20.58,20.68,1524306.0
2024-08-23 10:20:00,20.68,20.82,20.65,20.81,1325480.0,20.68,20.82,20.65,20.81,1325480.0
2024-08-23 10:25:00,20.81,20.93,20.78,20.87,1649868.0,20.81,20.93,20.78,20.87,1649868.0
2024-08-23 10:30:00,20.87,20.89,20.81,20.85,868822.0,20.87,20.89,20.81,20.85,868822.0
2024-08-23 10:35:00,20.84,20.85,20.77,20.8,958000.0,20.84,20.85,20.77,20.8,958000.0
2024-08-23 10:40:00,20.8,20.88,20.77,20.88,945600.0,20.8,20.88,20.77,20.88,945600.0
2024-08-23 10:45:00,20.87,20.88,20.62,20.67,1268075.0,20.87,20.88,20.62,20.67,1268075.0
2024-08-23 10:50:00,20.67,20.68,20.54,20.61,814343.0,20.67,20.68,20.54,20.61,814343.0
2024-08-23 10:55:00,20.61,20.64,20.58,20.62,473208.0,20.61,20.64,20.58,20.62,473208.0
2024-08-23 11:00:00,20.62,20.66,20.59,20.64,638938.0,20.62,20.66,20.59,20.64,638938.0
2024-08-23 11:05:00,20.65,20.75,20.63,20.73,734351.0,20.65,20.75,20.63,20.73,734351.0
2024-08-23 11:10:00,20.73,20.78,20.65,20.77,869364.0,20.73,20.78,20.65,20.77,869364.0
2024-08-23 11:15:00,20.77,20.82,20.76,20.82,684677.0,20.77,20.82,20.76,20.82,684677.0
2024-08-23 11:20:00,20.82,20.83,20.77,20.77,475153.0,20.82,20.83,20.77,20.77,475153.0
2024-08-23 11:25:00,20.78,20.8,20.69,20.73,994213.0,20.78,20.8,20.69,20.73,994213.0
2024-08-23 11:30:00,20.73,20.74,20.68,20.7,669554.0,20.73,20.74,20.68,20.7,669554.0
2024-08-23 11:35:00,20.7,20.77,20.69,20.77,622506.0,20.7,20.77,20.69,20.77,622506.0
2024-08-23 11:40:00,20.77,20.81,20.7,20.73,473829.0,20.77,20.81,20.7,20.73,473829.0
2024-08-23 11:45:00,20.73,20.73,20.66,20.72,336349.0,20.73,20.73,20.66,20.72,336349.0
2024-08-23 11:50:00,20.72,20.73,20.68,20.69,362794.0,20.72,20.73,20.68,20.69,362794.0
2024-08-23 11:55:00,20.7,20.72,20.67,20.68,257883.0,20.7,20.72,20.67,20.68,257883.0
2024-08-23 12:00:00,20.68,20.69,20.61,20.62,614674.0,20.68,20.69,20.61,20.62,614674.0
2024-08-23 12:05:00,20.63,20.64,20.57,20.62,560595.0,20.63,20.64,20.57,20.62,560595.0
2024-08-23 12:10:00,20.61,20.63,20.51,20.52,445226.0,20.61,20.63,20.51,20.52,445226.0
2024-08-23 12:15:00,20.52,20.57,20.48,20.51,924573.0,20.52,20.57,20.48,20.51,924573.0
2024-08-23 12:20:00,20.51,20.51,20.45,20.48,597395.0,20.51,20.51,20.45,20.48,597395.0
2024-08-23 12:25:00,20.48,20.49,20.4,20.47,792499.0,20.48,20.49,20.4,20.47,792499.0
2024-08-23 12:30:00,20.48,20.54,20.47,20.53,533191.0,20.48,20.54,20.47,20.53,533191.0
2024-08-23 12:35:00,20.54,20.59,20.5,20.53,452230.0,20.54,20.59,20.5,20.53,452230.0
2024-08-23 12:40:00,20.52,20.53,20.34,20.35,958695.0,20.52,20.53,20.34,20.35,958695.0
2024-08-23 12:45:00,20.35,20.37,20.31,20.36,586524.0,20.35,20.37,20.31,20.36,586524.0
2024-08-23 12:50:00,20.37,20.43,20.36,20.41,532699.0,20.37,20.43,20.36,20.41,532699.0
2024-08-23 12:55:00,20.41,20.48,20.41,20.45,408382.0,20.41,20.48,20.41,20.45,408382.0
2024-08-23 13:00:00,20.45,20.48,20.43,20.46,334543.0,20.45,20.48,20.43,20.46,334543.0
2024-08-23 13:05:00,20.46,20.49,20.38,20.39,378399.0,20.46,20.49,20.38,20.39,378399.0
2024-08-23 13:10:00,20.39,20.44,20.37,20.44,360001.0,20.39,20.44,20.37,20.44,360001.0
2024-08-23 13:15:00,20.44,20.47,20.4,20.44,379203.0,20.44,20.47,20.4,20.44,379203.0
2024-08-23 13:20:00,20.44,20.5,20.43,20.49,300521.0,20.44,20.5,20.43,20.49,300521.0
2024-08-23 13:25:00,20.49,20.53,20.48,20.51,369907.0,20.49,20.53,20.48,20.51,369907.0
2024-08-23 13:30:00,20.5,20.53,20.5,20.51,223566.0,20.5,20.53,20.5,20.51,223566.0
2024-08-23 13:35:00,20.51,20.54,20.49,20.53,265190.0,20.51,20.54,20.49,20.53,265190.0
2024-08-23 13:40:00,20.54,20.59,20.52,20.57,444291.0,20.54,20.59,20.52,20.57,444291.0
2024-08-23 13:45:00,20.58,20.58,20.52,20.54,248448.0,20.58,20.58,20.52,20.54,248448.0
2024-08-23 13:50:00,20.55,20.56,20.53,20.54,240808.0,20.55,20.56,20.53,20.54,240808.0
2024-08-23 13:55:00,20.54,20.55,20.52,20.54,290920.0,20.54,20.55,20.52,20.54,290920.0
2024-08-23 14:00:00,20.54,20.57,20.53,20.55,280085.0,20.54,20.57,20.53,20.55,280085.0
2024-08-23 14:05:00,20.55,20.57,20.53,20.54,284790.0,20.55,20.57,20.53,20.54,284790.0
2024-08-23 14:10:00,20.54,20.56,20.52,20.55,271863.0,20.54,20.56,20.52,20.55,271863.0
2024-08-23 14:15:00,20.55,20.57,20.54,20.56,202585.0,20.55,20.57,20.54,20.56,202585.0
2024-08-23 14:20:00,20.57,20.57,20.49,20.55,394136.0,20.57,20.57,20.49,20.55,394136.0
2024-08-23 14:25:00,20.55,20.56,20.52,20.54,212122.0,20.55,20.56,20.52,20.54,212122.0
2024-08-23 14:30:00,20.54,20.54,20.52,20.53,181674.0,20.54,20.54,20.52,20.53,181674.0
2024-08-23 14:35:00,20.53,20.53,20.51,20.52,319762.0,20.53,20.53,20.51,20.52,319762.0
2024-08-23 14:40:00,20.51,20.53,20.51,20.52,398104.0,20.51,20.53,20.51,20.52,398104.0
2024-08-23 14:45:00,20.52,20.53,20.51,20.51,172818.0,20.52,20.53,20.51,20.51,172818.0
2024-08-23 14:50:00,20.52,20.52,20.49,20.52,323343.0,20.52,20.52,20.49,20.52,323343.0
2024-08-23 14:55:00,20.52,20.52,20.46,20.46,442554.0,20.52,20.52,20.46,20.46,442554.0
2024-08-23 15:00:00,20.46,20.47,20.38,20.41,881030.0,20.46,20.47,20.38,20.41,881030.0
2024-08-23 15:05:00,20.41,20.46,20.4,20.46,439894.0,20.41,20.46,20.4,20.46,439894.0
2024-08-23 15:10:00,20.46,20.46,20.42,20.44,741452.0,20.46,20.46,20.42,20.44,741452.0
2024-08-23 15:15:00,20.44,20.44,20.39,20.41,716358.0,20.44,20.44,20.39,20.41,716358.0
2024-08-23 15:20:00,20.4,20.42,20.39,20.41,837085.0,20.4,20.42,20.39,20.41,837085.0
2024-08-23 15:25:00,20.41,20.43,20.38,20.39,704167.0,20.41,20.43,20.38,20.39,704167.0
2024-08-23 15:30:00,20.4,20.46,20.39,20.41,946438.0,20.4,20.46,20.39,20.41,946438.0
2024-08-23 15:35:00,20.41,20.42,20.37,20.38,671124.0,20.41,20.42,20.37,20.38,671124.0
2024-08-23 15:40:00,20.38,20.41,20.36,20.37,810390.0,20.38,20.41,20.36,20.37,810390.0
2024-08-23 15:45:00,20.36,20.4,20.33,20.4,963109.0,20.36,20.4,20.33,20.4,963109.0
2024-08-23 15:50:00,20.39,20.53,20.35,20.52,1779349.0,20.39,20.53,20.35,20.52,1779349.0
2024-08-23 15:55:00,20.52,20.55,20.49,20.54,4298924.0,20.52,20.55,20.49,20.54,4298924.0
2024-08-26 09:30:00,20.52,20.56,20.32,20.32,2048312.0,20.52,20.56,20.32,20.32,2048312.0
2024-08-26 09:35:00,20.32,20.45,20.31,20.39,797397.0,20.32,20.45,20.31,20.39,797397.0
2024-08-26 09:40:00,20.4,20.44,20.38,20.41,844770.0,20.4,20.44,20.38,20.41,844770.0
2024-08-26 09:45:00,20.41,20.48,20.39,20.47,592103.0,20.41,20.48,20.39,20.47,592103.0
2024-08-26 09:50:00,20.48,20.5,20.4,20.41,680073.0,20.48,20.5,20.4,20.41,680073.0
2024-08-26 09:55:00,20.41,20.45,20.38,20.39,508009.0,20.41,20.45,20.38,20.39,508009.0
2024-08-26 10:00:00,20.4,20.42,20.36,20.39,537766.0,20.4,20.42,20.36,20.39,537766.0
2024-08-26 10:05:00,20.38,20.4,20.27,20.28,756600.0,20.38,20.4,20.27,20.28,756600.0
2024-08-26 10:10:00,20.28,20.33,20.25,20.3,700322.0,20.28,20.33,20.25,20.3,700322.0
2024-08-26 10:15:00,20.3,20.32,20.26,20.29,618576.0,20.3,20.32,20.26,20.29,618576.0
2024-08-26 10:20:00,20.29,20.34,20.29,20.3,684143.0,20.29,20.34,20.29,20.3,684143.0
2024-08-26 10:25:00,20.3,20.33,20.23,20.25,714107.0,20.3,20.33,20.23,20.25,714107.0
2024-08-26 10:30:00,20.25,20.25,20.11,20.12,1078109.0,20.25,20.25,20.11,20.12,1078109.0
2024-08-26 10:35:00,20.13,20.16,19.96,19.99,2416070.0,20.13,20.16,19.96,19.99,2416070.0
2024-08-26 10:40:00,19.98,20.14,19.95,20.11,1919536.0,19.98,20.14,19.95,20.11,1919536.0
2024-08-26 10:45:00,20.1,20.19,20.1,20.16,576298.0,20.1,20.19,20.1,20.16,576298.0
2024-08-26 10:50:00,20.15,20.23,20.14,20.2,608166.0,20.15,20.23,20.14,20.2,608166.0
2024-08-26 10:55:00,20.21,20.23,20.11,20.12,412656.0,20.21,20.23,20.11,20.12,412656.0
2024-08-26 11:00:00,20.12,20.17,20.11,20.13,333252.0,20.12,20.17,20.11,20.13,333252.0
2024-08-26 11:05:00,20.13,20.17,20.11,20.14,341464.0,20.13,20.17,20.11,20.14,341464.0
2024-08-26 11:10:00,20.15,20.18,20.14,20.15,187725.0,20.15,20.18,20.14,20.15,187725.0
2024-08-26 11:15:00,20.15,20.16,20.11,20.16,239980.0,20.15,20.16,20.11,20.16,239980.0
2024-08-26 11:20:00,20.16,20.19,20.15,20.18,274721.0,20.16,20.19,20.15,20.18,274721.0
2024-08-26 11:25:00,20.19,20.19,20.15,20.16,327665.0,20.19,20.19,20.15,20.16,327665.0
2024-08-26 11:30:00,20.16,20.16,20.12,20.13,255384.0,20.16,20.16,20.12,20.13,255384.0
2024-08-26 11:35:00,20.13,20.14,20.1,20.13,296562.0,20.13,20.14,20.1,20.13,296562.0
2024-08-26 11:40:00,20.13,20.14,20.11,20.13,291818.0,20.13,20.14,20.11,20.13,291818.0
2024-08-26 11:45:00,20.13,20.13,20.07,20.12,374092.0,20.13,20.13,20.07,20.12,374092.0
2024-08-26 11:50:00,20.13,20.13,20.05,20.06,379415.0,20.13,20.13,20.05,20.06,379415.0
2024-08-26 11:55:00,20.07,20.08,20.03,20.05,531242.0,20.07,20.08,20.03,20.05,531242.0
2024-08-26 12:00:00,20.05,20.09,20.03,20.07,302430.0,20.05,20.09,20.03,20.07,302430.0
2024-08-26 12:05:00,20.07,20.08,20.04,20.07,230419.0,20.07,20.08,20.04,20.07,230419.0
2024-08-26 12:10:00,20.08,20.13,20.07,20.11,317840.0,20.08,20.13,20.07,20.11,317840.0
2024-08-26 12:15:00,20.11,20.12,20.1,20.1,232451.0,20.11,20.12,20.1,20.1,232451.0
2024-08-26 12:20:00,20.11,20.14,20.1,20.11,385325.0,20.11,20.14,20.1,20.11,385325.0
2024-08-26 12:25:00,20.12,20.13,20.1,20.13,274887.0,20.12,20.13,20.1,20.13,274887.0
2024-08-26 12:30:00,20.13,20.14,20.1,20.12,284542.0,20.13,20.14,20.1,20.12,284542.0
2024-08-26 12:35:00,20.11,20.15,20.11,20.14,306546.0,20.11,20.15,20.11,20.14,306546.0
2024-08-26 12:40:00,20.14,20.16,20.11,20.15,584397.0,20.14,20.16,20.11,20.15,584397.0
2024-08-26 12:45:00,20.16,20.18,20.15,20.18,240150.0,20.16,20.18,20.15,20.18,240150.0
2024-08-26 12:50:00,20.18,20.19,20.12,20.14,236275.0,20.18,20.19,20.12,20.14,236275.0
2024-08-26 12:55:00,20.14,20.18,20.14,20.16,285651.0,20.14,20.18,20.14,20.16,285651.0
2024-08-26 13:00:00,20.17,20.18,20.14,20.18,295960.0,20.17,20.18,20.14,20.18,295960.0
2024-08-26 13:05:00,20.18,20.19,20.14,20.17,358376.0,20.18,20.19,20.14,20.17,358376.0
2024-08-26 13:10:00,20.16,20.2,20.14,20.19,307602.0,20.16,20.2,20.14,20.19,307602.0
2024-08-26 13:15:00,20.18,20.23,20.18,20.22,751617.0,20.18,20.23,20.18,20.22,751617.0
2024-08-26 13:20:00,20.22,20.27,20.2,20.25,430277.0,20.22,20.27,20.2,20.25,430277.0
2024-08-26 13:25:00,20.26,20.29,20.25,20.26,422045.0,20.26,20.29,20.25,20.26,422045.0
2024-08-26 13:30:00,20.27,20.29,20.25,20.27,323481.0,20.27,20.29,20.25,20.27,323481.0
2024-08-26 13:35:00,20.27,20.27,20.22,20.23,494921.0,20.27,20.27,20.22,20.23,494921.0
2024-08-26 13:40:00,20.23,20.29,20.23,20.27,423451.0,20.23,20.29,20.23,20.27,423451.0
2024-08-26 13:45:00,20.26,20.27,20.18,20.18,661015.0,20.26,20.27,20.18,20.18,661015.0
2024-08-26 13:50:00,20.18,20.2,20.15,20.17,448864.0,20.18,20.2,20.15,20.17,448864.0
2024-08-26 13:55:00,20.17,20.2,20.16,20.18,256557.0,20.17,20.2,20.16,20.18,256557.0
2024-08-26 14:00:00,20.18,20.21,20.15,20.16,320807.0,20.18,20.21,20.15,20.16,320807.0
2024-08-26 14:05:00,20.16,20.18,20.12,20.14,316738.0,20.16,20.18,20.12,20.14,316738.0
2024-08-26 14:10:00,20.14,20.17,20.12,20.17,379558.0,20.14,20.17,20.12,20.17,379558.0
2024-08-26 14:15:00,20.17,20.17,20.12,20.16,228001.0,20.17,20.17,20.12,20.16,228001.0
2024-08-26 14:20:00,20.16,20.2,20.15,20.18,290825.0,20.16,20.2,20.15,20.18,290825.0
2024-08-26 14:25:00,20.19,20.21,20.17,20.21,256703.0,20.19,20.21,20.17,20.21,256703.0
2024-08-26 14:30:00,20.2,20.23,20.2,20.21,252440.0,20.2,20.23,20.2,20.21,252440.0
2024-08-26 14:35:00,20.22,20.26,20.21,20.26,244272.0,20.22,20.26,20.21,20.26,244272.0
2024-08-26 14:40:00,20.26,20.27,20.23,20.24,242285.0,20.26,20.27,20.23,20.24,242285.0
2024-08-26 14:45:00,20.23,20.26,20.23,20.23,196914.0,20.23,20.26,20.23,20.23,196914.0
2024-08-26 14:50:00,20.23,20.26,20.23,20.24,216403.0,20.23,20.26,20.23,20.24,216403.0
2024-08-26 14:55:00,20.24,20.27,20.24,20.27,252068.0,20.24,20.27,20.24,20.27,252068.0
2024-08-26 15:00:00,20.27,20.3,20.25,20.27,311177.0,20.27,20.3,20.25,20.27,311177.0
2024-08-26 15:05:00,20.28,20.28,20.23,20.25,279581.0,20.28,20.28,20.23,20.25,279581.0
2024-08-26 15:10:00,20.25,20.27,20.23,20.25,248839.0,20.25,20.27,20.23,20.25,248839.0
2024-08-26 15:15:00,20.24,20.25,20.21,20.23,292022.0,20.24,20.25,20.21,20.23,292022.0
2024-08-26 15:20:00,20.23,20.25,20.22,20.23,201471.0,20.23,20.25,20.22,20.23,201471.0
2024-08-26 15:25:00,20.23,20.23,20.16,20.16,405495.0,20.23,20.23,20.16,20.16,405495.0
2024-08-26 15:30:00,20.16,20.21,20.14,20.18,373610.0,20.16,20.21,20.14,20.18,373610.0
2024-08-26 15:35:00,20.19,20.19,20.16,20.17,283488.0,20.19,20.19,20.16,20.17,283488.0
2024-08-26 15:40:00,20.17,20.19,20.16,20.17,366895.0,20.17,20.19,20.16,20.17,366895.0
2024-08-26 15:45:00,20.17,20.17,20.12,20.13,453497.0,20.17,20.17,20.12,20.13,453497.0
2024-08-26 15:50:00,20.14,20.21,20.13,20.21,1015357.0,20.14,20.21,20.13,20.21,1015357.0
2024-08-26 15:55:00,20.2,20.2,20.11,20.14,2363480.0,20.2,20.2,20.11,20.14,2363480.0
2024-08-27 09:30:00,20.14,20.24,20.12,20.14,1620853.0,20.14,20.24,20.12,20.14,1620853.0
2024-08-27 09:35:00,20.14,20.26,20.13,20.14,655074.0,20.14,20.26,20.13,20.14,655074.0
2024-08-27 09:40:00,20.14,20.16,20.06,20.06,440180.0,20.14,20.16,20.06,20.06,440180.0
2024-08-27 09:45:00,20.07,20.08,19.96,20.01,1223944.0,20.07,20.08,19.96,20.01,1223944.0
2024-08-27 09:50:00,20.01,20.04,19.99,20.0,621914.0,20.01,20.04,19.99,20.0,621914.0
2024-08-27 09:55:00,20.0,20.03,19.95,19.98,984241.0,20.0,20.03,19.95,19.98,984241.0
2024-08-27 10:00:00,19.98,20.02,19.91,19.92,1386572.0,19.98,20.02,19.91,19.92,1386572.0
2024-08-27 10:05:00,19.92,19.93,19.84,19.91,1152904.0,19.92,19.93,19.84,19.91,1152904.0
2024-08-27 10:10:00,19.91,20.0,19.9,19.98,827670.0,19.91,20.0,19.9,19.98,827670.0
2024-08-27 10:15:00,19.99,20.07,19.96,20.03,1015077.0,19.99,20.07,19.96,20.03,1015077.0
2024-08-27 10:20:00,20.03,20.07,20.01,20.05,451473.0,20.03,20.07,20.01,20.05,451473.0
2024-08-27 10:25:00,20.04,20.09,20.04,20.06,376235.0,20.04,20.09,20.04,20.06,376235.0
2024-08-27 10:30:00,20.06,20.14,20.06,20.1,693517.0,20.06,20.14,20.06,20.1,693517.0
2024-08-27 10:35:00,20.1,20.18,20.09,20.16,574851.0,20.1,20.18,20.09,20.16,574851.0
2024-08-27 10:40:00,20.16,20.16,20.13,20.15,362987.0,20.16,20.16,20.13,20.15,362987.0
2024-08-27 10:45:00,20.15,20.16,20.08,20.1,404021.0,20.15,20.16,20.08,20.1,404021.0
2024-08-27 10:50:00,20.1,20.13,20.09,20.12,223738.0,20.1,20.13,20.09,20.12,223738.0
2024-08-27 10:55:00,20.13,20.13,20.08,20.12,342446.0,20.13,20.13,20.08,20.12,342446.0
2024-08-27 11:00:00,20.12,20.14,20.09,20.11,387170.0,20.12,20.14,20.09,20.11,387170.0
2024-08-27 11:05:00,20.11,20.12,20.09,20.11,279089.0,20.11,20.12,20.09,20.11,279089.0
2024-08-27 11:10:00,20.11,20.14,20.08,20.13,290832.0,20.11,20.14,20.08,20.13,290832.0
2024-08-27 11:15:00,20.13,20.14,20.06,20.1,367254.0,20.13,20.14,20.06,20.1,367254.0
2024-08-27 11:20:00,20.1,20.12,20.07,20.11,237373.0,20.1,20.12,20.07,20.11,237373.0
2024-08-27 11:25:00,20.11,20.11,20.07,20.08,331368.0,20.11,20.11,20.07,20.08,331368.0
2024-08-27 11:30:00,20.07,20.08,20.02,20.05,586845.0,20.07,20.08,20.02,20.05,586845.0
2024-08-27 11:35:00,20.06,20.08,20.05,20.06,202322.0,20.06,20.08,20.05,20.06,202322.0
2024-08-27 11:40:00,20.06,20.07,20.03,20.04,248273.0,20.06,20.07,20.03,20.04,248273.0
2024-08-27 11:45:00,20.05,20.07,20.03,20.05,322311.0,20.05,20.07,20.03,20.05,322311.0
2024-08-27 11:50:00,20.05,20.08,20.04,20.06,234556.0,20.05,20.08,20.04,20.06,234556.0
2024-08-27 11:55:00,20.07,20.09,20.06,20.09,208172.0,20.07,20.09,20.06,20.09,208172.0
2024-08-27 12:00:00,20.09,20.09,20.06,20.07,249383.0,20.09,20.09,20.06,20.07,249383.0
2024-08-27 12:05:00,20.06,20.08,20.04,20.07,298118.0,20.06,20.08,20.04,20.07,298118.0
2024-08-27 12:10:00,20.07,20.1,20.05,20.1,301803.0,20.07,20.1,20.05,20.1,301803.0
2024-08-27 12:15:00,20.1,20.1,20.07,20.07,228598.0,20.1,20.1,20.07,20.07,228598.0
2024-08-27 12:20:00,20.07,20.12,20.07,20.12,283627.0,20.07,20.12,20.07,20.12,283627.0
2024-08-27 12:25:00,20.12,20.15,20.11,20.14,377464.0,20.12,20.15,20.11,20.14,377464.0
2024-08-27 12:30:00,20.14,20.17,20.11,20.17,469360.0,20.14,20.17,20.11,20.17,469360.0
2024-08-27 12:35:00,20.17,20.18,20.12,20.13,278189.0,20.17,20.18,20.12,20.13,278189.0
2024-08-27 12:40:00,20.13,20.14,20.09,20.1,182640.0,20.13,20.14,20.09,20.1,182640.0
2024-08-27 12:45:00,20.1,20.13,20.09,20.13,197445.0,20.1,20.13,20.09,20.13,197445.0
2024-08-27 12:50:00,20.12,20.14,20.07,20.07,390184.0,20.12,20.14,20.07,20.07,390184.0
2024-08-27 12:55:00,20.07,20.08,20.05,20.05,381869.0,20.07,20.08,20.05,20.05,381869.0
2024-08-27 13:00:00,20.06,20.06,20.03,20.05,398860.0,20.06,20.06,20.03,20.05,398860.0
2024-08-27 13:05:00,20.04,20.07,20.03,20.04,458710.0,20.04,20.07,20.03,20.04,458710.0
2024-08-27 13:10:00,20.04,20.07,20.03,20.03,392330.0,20.04,20.07,20.03,20.03,392330.0
2024-08-27 13:15:00,20.04,20.05,20.01,20.05,519311.0,20.04,20.05,20.01,20.05,519311.0
2024-08-27 13:20:00,20.05,20.07,20.04,20.05,157595.0,20.05,20.07,20.04,20.05,157595.0
2024-08-27 13:25:00,20.06,20.12,20.05,20.12,608959.0,20.06,20.12,20.05,20.12,608959.0
2024-08-27 13:30:00,20.12,20.12,20.09,20.12,205982.0,20.12,20.12,20.09,20.12,205982.0
2024-08-27 13:35:00,20.11,20.12,20.09,20.12,182616.0,20.11,20.12,20.09,20.12,182616.0
2024-08-27 13:40:00,20.11,20.13,20.09,20.12,248643.0,20.11,20.13,20.09,20.12,248643.0
2024-08-27 13:45:00,20.12,20.17,20.12,20.16,1079927.0,20.12,20.17,20.12,20.16,1079927.0
2024-08-27 13:50:00,20.17,20.22,20.16,20.2,489913.0,20.17,20.22,20.16,20.2,489913.0
2024-08-27 13:55:00,20.19,20.2,20.18,20.19,176800.0,20.19,20.2,20.18,20.19,176800.0
2024-08-27 14:00:00,20.19,20.19,20.16,20.16,202757.0,20.19,20.19,20.16,20.16,202757.0
2024-08-27 14:05:00,20.17,20.18,20.09,20.1,501260.0,20.17,20.18,20.09,20.1,501260.0
2024-08-27 14:10:00,20.1,20.12,20.07,20.11,582094.0,20.1,20.12,20.07,20.11,582094.0
2024-08-27 14:15:00,20.11,20.12,20.09,20.12,346963.0,20.11,20.12,20.09,20.12,346963.0
2024-08-27 14:20:00,20.12,20.12,20.1,20.1,170789.0,20.12,20.12,20.1,20.1,170789.0
2024-08-27 14:25:00,20.11,20.12,20.09,20.1,300680.0,20.11,20.12,20.09,20.1,300680.0
2024-08-27 14:30:00,20.1,20.11,20.08,20.09,222149.0,20.1,20.11,20.08,20.09,222149.0
2024-08-27 14:35:00,20.09,20.11,20.08,20.09,189803.0,20.09,20.11,20.08,20.09,189803.0
2024-08-27 14:40:00,20.09,20.1,20.06,20.07,411326.0,20.09,20.1,20.06,20.07,411326.0
2024-08-27 14:45:00,20.07,20.08,20.05,20.05,401433.0,20.07,20.08,20.05,20.05,401433.0
2024-08-27 14:50:00,20.05,20.1,20.04,20.09,399608.0,20.05,20.1,20.04,20.09,399608.0
2024-08-27 14:55:00,20.09,20.09,20.08,20.08,113661.0,20.09,20.09,20.08,20.08,113661.0
2024-08-27 15:00:00,20.09,20.09,20.05,20.06,240300.0,20.09,20.09,20.05,20.06,240300.0
2024-08-27 15:05:00,20.06,20.09,20.06,20.08,219633.0,20.06,20.09,20.06,20.08,219633.0
2024-08-27 15:10:00,20.07,20.09,20.06,20.06,208674.0,20.07,20.09,20.06,20.06,208674.0
2024-08-27 15:15:00,20.07,20.09,20.06,20.07,276597.0,20.07,20.09,20.06,20.07,276597.0
2024-08-27 15:20:00,20.07,20.09,20.06,20.07,223099.0,20.07,20.09,20.06,20.07,223099.0
2024-08-27 15:25:00,20.07,20.09,20.07,20.07,261290.0,20.07,20.09,20.07,20.07,261290.0
2024-08-27 15:30:00,20.07,20.08,20.05,20.07,297146.0,20.07,20.08,20.05,20.07,297146.0
2024-08-27 15:35:00,20.07,20.11,20.06,20.11,456404.0,20.07,20.11,20.06,20.11,456404.0
2024-08-27 15:40:00,20.11,20.11,20.06,20.09,455949.0,20.11,20.11,20.06,20.09,455949.0
2024-08-27 15:45:00,20.09,20.16,20.09,20.14,821756.0,20.09,20.16,20.09,20.14,821756.0
2024-08-27 15:50:00,20.14,20.15,20.08,20.08,1025812.0,20.14,20.15,20.08,20.08,1025812.0
2024-08-27 15:55:00,20.09,20.11,20.05,20.07,1808495.0,20.09,20.11,20.05,20.07,1808495.0
2024-08-28 09:30:00,19.98,20.11,19.94,20.05,1109981.0,19.98,20.11,19.94,20.05,1109981.0
2024-08-28 09:35:00,20.05,20.06,19.98,19.99,440859.0,20.05,20.06,19.98,19.99,440859.0
2024-08-28 09:40:00,19.98,20.05,19.98,20.01,295208.0,19.98,20.05,19.98,20.01,295208.0
2024-08-28 09:45:00,20.01,20.01,19.93,19.95,450662.0,20.01,20.01,19.93,19.95,450662.0
2024-08-28 09:50:00,19.94,19.97,19.93,19.95,422588.0,19.94,19.97,19.93,19.95,422588.0
2024-08-28 09:55:00,19.94,19.97,19.9,19.94,543153.0,19.94,19.97,19.9,19.94,543153.0
2024-08-28 10:00:00,19.94,19.94,19.81,19.82,991497.0,19.94,19.94,19.81,19.82,991497.0
2024-08-28 10:05:00,19.83,19.83,19.75,19.77,873663.0,19.83,19.83,19.75,19.77,873663.0
2024-08-28 10:10:00,19.78,19.8,19.75,19.78,638029.0,19.78,19.8,19.75,19.78,638029.0
2024-08-28 10:15:00,19.77,19.78,19.72,19.76,722283.0,19.77,19.78,19.72,19.76,722283.0
2024-08-28 10:20:00,19.76,19.76,19.7,19.76,689044.0,19.76,19.76,19.7,19.76,689044.0
2024-08-28 10:25:00,19.76,19.77,19.69,19.7,692950.0,19.76,19.77,19.69,19.7,692950.0
2024-08-28 10:30:00,19.7,19.74,19.67,19.69,1585555.0,19.7,19.74,19.67,19.69,1585555.0
2024-08-28 10:35:00,19.69,19.73,19.67,19.71,576893.0,19.69,19.73,19.67,19.71,576893.0
2024-08-28 10:40:00,19.71,19.72,19.64,19.66,522919.0,19.71,19.72,19.64,19.66,522919.0
2024-08-28 10:45:00,19.66,19.66,19.6,19.61,769612.0,19.66,19.66,19.6,19.61,769612.0
2024-08-28 10:50:00,19.61,19.68,19.58,19.68,909763.0,19.61,19.68,19.58,19.68,909763.0
2024-08-28 10:55:00,19.67,19.7,19.62,19.63,482185.0,19.67,19.7,19.62,19.63,482185.0
2024-08-28 11:00:00,19.63,19.65,19.56,19.58,582878.0,19.63,19.65,19.56,19.58,582878.0
2024-08-28 11:05:00,19.57,19.61,19.56,19.57,553298.0,19.57,19.61,19.56,19.57,553298.0
2024-08-28 11:10:00,19.57,19.58,19.51,19.54,828190.0,19.57,19.58,19.51,19.54,828190.0
2024-08-28 11:15:00,19.53,19.55,19.51,19.52,660343.0,19.53,19.55,19.51,19.52,660343.0
2024-08-28 11:20:00,19.52,19.54,19.51,19.53,469212.0,19.52,19.54,19.51,19.53,469212.0
2024-08-28 11:25:00,19.53,19.57,19.51,19.57,569099.0,19.53,19.57,19.51,19.57,569099.0
2024-08-28 11:30:00,19.57,19.58,19.52,19.57,510798.0,19.57,19.58,19.52,19.57,510798.0
2024-08-28 11:35:00,19.57,19.62,19.57,19.61,428570.0,19.57,19.62,19.57,19.61,428570.0
2024-08-28 11:40:00,19.61,19.61,19.55,19.59,306102.0,19.61,19.61,19.55,19.59,306102.0
2024-08-28 11:45:00,19.58,19.62,19.58,19.61,407900.0,19.58,19.62,19.58,19.61,407900.0
2024-08-28 11:50:00,19.6,19.65,19.6,19.62,435322.0,19.6,19.65,19.6,19.62,435322.0
2024-08-28 11:55:00,19.63,19.65,19.6,19.63,214237.0,19.63,19.65,19.6,19.63,214237.0
2024-08-28 12:00:00,19.64,19.64,19.58,19.59,320062.0,19.64,19.64,19.58,19.59,320062.0
2024-08-28 12:05:00,19.59,19.6,19.55,19.57,276606.0,19.59,19.6,19.55,19.57,276606.0
2024-08-28 12:10:00,19.57,19.59,19.55,19.57,302830.0,19.57,19.59,19.55,19.57,302830.0
2024-08-28 12:15:00,19.57,19.57,19.53,19.55,416744.0,19.57,19.57,19.53,19.55,416744.0
2024-08-28 12:20:00,19.56,19.56,19.51,19.53,393787.0,19.56,19.56,19.51,19.53,393787.0
2024-08-28 12:25:00,19.53,19.56,19.52,19.55,301642.0,19.53,19.56,19.52,19.55,301642.0
2024-08-28 12:30:00,19.55,19.63,19.54,19.6,372236.0,19.55,19.63,19.54,19.6,372236.0
2024-08-28 12:35:00,19.6,19.62,19.59,19.62,275791.0,19.6,19.62,19.59,19.62,275791.0
2024-08-28 12:40:00,19.62,19.64,19.61,19.62,192865.0,19.62,19.64,19.61,19.62,192865.0
2024-08-28 12:45:00,19.63,19.64,19.61,19.63,256346.0,19.63,19.64,19.61,19.63,256346.0
2024-08-28 12:50:00,19.62,19.67,19.61,19.67,349794.0,19.62,19.67,19.61,19.67,349794.0
2024-08-28 12:55:00,19.67,19.68,19.66,19.67,296892.0,19.67,19.68,19.66,19.67,296892.0
2024-08-28 13:00:00,19.67,19.69,19.64,19.67,345002.0,19.67,19.69,19.64,19.67,345002.0
2024-08-28 13:05:00,19.67,19.67,19.64,19.66,267146.0,19.67,19.67,19.64,19.66,267146.0
2024-08-28 13:10:00,19.66,19.67,19.62,19.62,364339.0,19.66,19.67,19.62,19.62,364339.0
2024-08-28 13:15:00,19.63,19.65,19.61,19.64,314029.0,19.63,19.65,19.61,19.64,314029.0
2024-08-28 13:20:00,19.64,19.65,19.6,19.61,230776.0,19.64,19.65,19.6,19.61,230776.0
2024-08-28 13:25:00,19.61,19.63,19.6,19.63,278264.0,19.61,19.63,19.6,19.63,278264.0
2024-08-28 13:30:00,19.62,19.7,19.62,19.7,280857.0,19.62,19.7,19.62,19.7,280857.0
2024-08-28 13:35:00,19.7,19.7,19.67,19.68,248177.0,19.7,19.7,19.67,19.68,248177.0
2024-08-28 13:40:00,19.67,19.71,19.67,19.71,269578.0,19.67,19.71,19.67,19.71,269578.0
2024-08-28 13:45:00,19.7,19.71,19.66,19.68,193051.0,19.7,19.71,19.66,19.68,193051.0
2024-08-28 13:50:00,19.68,19.7,19.63,19.66,471212.0,19.68,19.7,19.63,19.66,471212.0
2024-08-28 13:55:00,19.66,19.66,19.57,19.59,343164.0,19.66,19.66,19.57,19.59,343164.0
2024-08-28 14:00:00,19.59,19.61,19.56,19.57,426139.0,19.59,19.61,19.56,19.57,426139.0
2024-08-28 14:05:00,19.57,19.6,19.55,19.59,399895.0,19.57,19.6,19.55,19.59,399895.0
2024-08-28 14:10:00,19.6,19.6,19.56,19.58,357482.0,19.6,19.6,19.56,19.58,357482.0
2024-08-28 14:15:00,19.59,19.59,19.57,19.58,166876.0,19.59,19.59,19.57,19.58,166876.0
2024-08-28 14:20:00,19.59,19.6,19.56,19.57,244054.0,19.59,19.6,19.56,19.57,244054.0
2024-08-28 14:25:00,19.57,19.59,19.56,19.57,182354.0,19.57,19.59,19.56,19.57,182354.0
2024-08-28 14:30:00,19.57,19.6,19.56,19.59,334154.0,19.57,19.6,19.56,19.59,334154.0
2024-08-28 14:35:00,19.59,19.6,19.57,19.6,237575.0,19.59,19.6,19.57,19.6,237575.0
2024-08-28 14:40:00,19.59,19.61,19.56,19.58,340736.0,19.59,19.61,19.56,19.58,340736.0
2024-08-28 14:45:00,19.58,19.59,19.56,19.59,187762.0,19.58,19.59,19.56,19.59,187762.0
2024-08-28 14:50:00,19.58,19.69,19.58,19.68,276701.0,19.58,19.69,19.58,19.68,276701.0
2024-08-28 14:55:00,19.68,19.74,19.67,19.74,409427.0,19.68,19.74,19.67,19.74,409427.0
2024-08-28 15:00:00,19.73,19.8,19.73,19.79,593766.0,19.73,19.8,19.73,19.79,593766.0
2024-08-28 15:05:00,19.78,19.79,19.71,19.74,491069.0,19.78,19.79,19.71,19.74,491069.0
2024-08-28 15:10:00,19.75,19.76,19.71,19.73,402377.0,19.75,19.76,19.71,19.73,402377.0
2024-08-28 15:15:00,19.73,19.77,19.72,19.73,395331.0,19.73,19.77,19.72,19.73,395331.0
2024-08-28 15:20:00,19.74,19.76,19.71,19.71,583075.0,19.74,19.76,19.71,19.71,583075.0
2024-08-28 15:25:00,19.71,19.76,19.71,19.73,651218.0,19.71,19.76,19.71,19.73,651218.0
2024-08-28 15:30:00,19.73,19.73,19.67,19.68,600954.0,19.73,19.73,19.67,19.68,600954.0
2024-08-28 15:35:00,19.69,19.73,19.66,19.73,465964.0,19.69,19.73,19.66,19.73,465964.0
2024-08-28 15:40:00,19.73,19.73,19.7,19.73,608685.0,19.73,19.73,19.7,19.73,608685.0
2024-08-28 15:45:00,19.73,19.77,19.71,19.72,777670.0,19.73,19.77,19.71,19.72,777670.0
2024-08-28 15:50:00,19.73,19.73,19.68,19.7,1083791.0,19.73,19.73,19.68,19.7,1083791.0
2024-08-28 15:55:00,19.7,19.71,19.6,19.61,2920417.0,19.7,19.71,19.6,19.61,2920417.0
2024-08-29 09:30:00,19.77,20.15,19.75,20.03,2334943.0,19.77,20.15,19.75,20.03,2334943.0
2024-08-29 09:35:00,20.02,20.05,19.95,19.97,1077118.0,20.02,20.05,19.95,19.97,1077118.0
2024-08-29 09:40:00,19.98,20.0,19.86,19.91,664773.0,19.98,20.0,19.86,19.91,664773.0
2024-08-29 09:45:00,19.9,19.97,19.88,19.96,722749.0,19.9,19.97,19.88,19.96,722749.0
2024-08-29 09:50:00,19.95,19.96,19.88,19.89,725033.0,19.95,19.96,19.88,19.89,725033.0
2024-08-29 09:55:00,19.89,19.97,19.83,19.94,852814.0,19.89,19.97,19.83,19.94,852814.0
2024-08-29 10:00:00,19.95,20.0,19.9,19.91,922311.0,19.95,20.0,19.9,19.91,922311.0
2024-08-29 10:05:00,19.9,19.94,19.86,19.92,740345.0,19.9,19.94,19.86,19.92,740345.0
2024-08-29 10:10:00,19.92,20.03,19.91,20.03,841655.0,19.92,20.03,19.91,20.03,841655.0
2024-08-29 10:15:00,20.03,20.16,20.01,20.15,1023872.0,20.03,20.16,20.01,20.15,1023872.0
2024-08-29 10:20:00,20.15,20.19,20.08,20.13,1255519.0,20.15,20.19,20.08,20.13,1255519.0
2024-08-29 10:25:00,20.13,20.14,20.07,20.13,1013747.0,20.13,20.14,20.07,20.13,1013747.0
2024-08-29 10:30:00,20.13,20.18,20.1,20.11,633002.0,20.13,20.18,20.1,20.11,633002.0
2024-08-29 10:35:00,20.11,20.18,20.08,20.18,616522.0,20.11,20.18,20.08,20.18,616522.0
2024-08-29 10:40:00,20.18,20.25,20.17,20.2,847704.0,20.18,20.25,20.17,20.2,847704.0
2024-08-29 10:45:00,20.2,20.24,20.18,20.23,583585.0,20.2,20.24,20.18,20.23,583585.0
2024-08-29 10:50:00,20.23,20.29,20.22,20.28,989372.0,20.23,20.29,20.22,20.28,989372.0
2024-08-29 10:55:00,20.28,20.3,20.21,20.23,839888.0,20.28,20.3,20.21,20.23,839888.0
2024-08-29 11:00:00,20.23,20.35,20.22,20.3,749954.0,20.23,20.35,20.22,20.3,749954.0
2024-08-29 11:05:00,20.29,20.4,20.25,20.38,547966.0,20.29,20.4,20.25,20.38,547966.0
2024-08-29 11:10:00,20.38,20.42,20.37,20.41,756764.0,20.38,20.42,20.37,20.41,756764.0
2024-08-29 11:15:00,20.41,20.44,20.39,20.41,958769.0,20.41,20.44,20.39,20.41,958769.0
2024-08-29 11:20:00,20.41,20.44,20.35,20.41,915875.0,20.41,20.44,20.35,20.41,915875.0
2024-08-29 11:25:00,20.41,20.51,20.39,20.47,1280512.0,20.41,20.51,20.39,20.47,1280512.0
2024-08-29 11:30:00,20.48,20.52,20.38,20.4,1297882.0,20.48,20.52,20.38,20.4,1297882.0
2024-08-29 11:35:00,20.39,20.47,20.35,20.45,907040.0,20.39,20.47,20.35,20.45,907040.0
2024-08-29 11:40:00,20.44,20.47,20.32,20.34,662240.0,20.44,20.47,20.32,20.34,662240.0
2024-08-29 11:45:00,20.34,20.37,20.29,20.35,898057.0,20.34,20.37,20.29,20.35,898057.0
2024-08-29 11:50:00,20.35,20.45,20.34,20.43,454096.0,20.35,20.45,20.34,20.43,454096.0
2024-08-29 11:55:00,20.43,20.49,20.42,20.46,657439.0,20.43,20.49,20.42,20.46,657439.0
2024-08-29 12:00:00,20.47,20.58,20.44,20.55,969456.0,20.47,20.58,20.44,20.55,969456.0
2024-08-29 12:05:00,20.55,20.59,20.52,20.53,449611.0,20.55,20.59,20.52,20.53,449611.0
2024-08-29 12:10:00,20.54,20.6,20.53,20.57,717687.0,20.54,20.6,20.53,20.57,717687.0
2024-08-29 12:15:00,20.57,20.59,20.53,20.54,656265.0,20.57,20.59,20.53,20.54,656265.0
2024-08-29 12:20:00,20.55,20.56,20.52,20.53,349775.0,20.55,20.56,20.52,20.53,349775.0
2024-08-29 12:25:00,20.53,20.54,20.48,20.51,386447.0,20.53,20.54,20.48,20.51,386447.0
2024-08-29 12:30:00,20.52,20.57,20.51,20.57,532733.0,20.52,20.57,20.51,20.57,532733.0
2024-08-29 12:35:00,20.57,20.6,20.54,20.55,584411.0,20.57,20.6,20.54,20.55,584411.0
2024-08-29 12:40:00,20.55,20.57,20.52,20.53,378162.0,20.55,20.57,20.52,20.53,378162.0
2024-08-29 12:45:00,20.54,20.58,20.53,20.55,429886.0,20.54,20.58,20.53,20.55,429886.0
2024-08-29 12:50:00,20.55,20.55,20.46,20.51,741917.0,20.55,20.55,20.46,20.51,741917.0
2024-08-29 12:55:00,20.51,20.55,20.5,20.53,435792.0,20.51,20.55,20.5,20.53,435792.0
2024-08-29 13:00:00,20.53,20.53,20.47,20.5,389830.0,20.53,20.53,20.47,20.5,389830.0
2024-08-29 13:05:00,20.51,20.52,20.45,20.46,362540.0,20.51,20.52,20.45,20.46,362540.0
2024-08-29 13:10:00,20.45,20.47,20.41,20.44,381904.0,20.45,20.47,20.41,20.44,381904.0
2024-08-29 13:15:00,20.44,20.44,20.37,20.38,567538.0,20.44,20.44,20.37,20.38,567538.0
2024-08-29 13:20:00,20.38,20.42,20.36,20.38,379408.0,20.38,20.42,20.36,20.38,379408.0
2024-08-29 13:25:00,20.38,20.46,20.37,20.43,395044.0,20.38,20.46,20.37,20.43,395044.0
2024-08-29 13:30:00,20.43,20.5,20.42,20.48,534107.0,20.43,20.5,20.42,20.48,534107.0
2024-08-29 13:35:00,20.48,20.5,20.45,20.45,415876.0,20.48,20.5,20.45,20.45,415876.0
2024-08-29 13:40:00,20.45,20.5,20.44,20.5,369273.0,20.45,20.5,20.44,20.5,369273.0
2024-08-29 13:45:00,20.5,20.5,20.44,20.46,279463.0,20.5,20.5,20.44,20.46,279463.0
2024-08-29 13:50:00,20.46,20.47,20.44,20.45,379326.0,20.46,20.47,20.44,20.45,379326.0
2024-08-29 13:55:00,20.45,20.5,20.44,20.46,428950.0,20.45,20.5,20.44,20.46,428950.0
2024-08-29 14:00:00,20.46,20.47,20.38,20.42,338274.0,20.46,20.47,20.38,20.42,338274.0
2024-08-29 14:05:00,20.43,20.43,20.37,20.38,364936.0,20.43,20.43,20.37,20.38,364936.0
2024-08-29 14:10:00,20.38,20.38,20.33,20.38,507694.0,20.38,20.38,20.33,20.38,507694.0
2024-08-29 14:15:00,20.38,20.38,20.32,20.35,479397.0,20.38,20.38,20.32,20.35,479397.0
2024-08-29 14:20:00,20.36,20.39,20.34,20.38,375920.0,20.36,20.39,20.34,20.38,375920.0
2024-08-29 14:25:00,20.38,20.38,20.22,20.26,814788.0,20.38,20.38,20.22,20.26,814788.0
2024-08-29 14:30:00,20.26,20.29,20.22,20.25,438773.0,20.26,20.29,20.22,20.25,438773.0
2024-08-29 14:35:00,20.25,20.27,20.14,20.2,646940.0,20.25,20.27,20.14,20.2,646940.0
2024-08-29 14:40:00,20.2,20.24,20.12,20.16,761139.0,20.2,20.24,20.12,20.16,761139.0
2024-08-29 14:45:00,20.16,20.2,20.09,20.19,624475.0,20.16,20.2,20.09,20.19,624475.0
2024-08-29 14:50:00,20.18,20.2,20.12,20.2,375821.0,20.18,20.2,20.12,20.2,375821.0
2024-08-29 14:55:00,20.2,20.21,20.13,20.14,437223.0,20.2,20.21,20.13,20.14,437223.0
2024-08-29 15:00:00,20.13,20.16,20.09,20.12,382502.0,20.13,20.16,20.09,20.12,382502.0
2024-08-29 15:05:00,20.12,20.16,20.06,20.07,342155.0,20.12,20.16,20.06,20.07,342155.0
2024-08-29 15:10:00,20.07,20.1,20.03,20.05,497407.0,20.07,20.1,20.03,20.05,497407.0
2024-08-29 15:15:00,20.05,20.13,20.04,20.11,406076.0,20.05,20.13,20.04,20.11,406076.0
2024-08-29 15:20:00,20.11,20.11,20.04,20.09,403348.0,20.11,20.11,20.04,20.09,403348.0
2024-08-29 15:25:00,20.09,20.17,20.08,20.11,455060.0,20.09,20.17,20.08,20.11,455060.0
2024-08-29 15:30:00,20.11,20.13,20.06,20.11,509030.0,20.11,20.13,20.06,20.11,509030.0
2024-08-29 15:35:00,20.11,20.18,20.09,20.14,352716.0,20.11,20.18,20.09,20.14,352716.0
2024-08-29 15:40:00,20.14,20.18,20.13,20.16,447086.0,20.14,20.18,20.13,20.16,447086.0
2024-08-29 15:45:00,20.16,20.19,20.1,20.12,694755.0,20.16,20.19,20.1,20.12,694755.0
2024-08-29 15:50:00,20.12,20.16,20.08,20.11,1002154.0,20.12,20.16,20.08,20.11,1002154.0
2024-08-29 15:55:00,20.11,20.15,20.1,20.14,2359252.0,20.11,20.15,20.1,20.14,2359252.0
2024-08-30 09:30:00,21.25,21.44,21.0,21.21,6132780.0,21.25,21.44,21.0,21.21,6132780.0
2024-08-30 09:35:00,21.21,21.29,21.13,21.22,3782574.0,21.21,21.29,21.13,21.22,3782574.0
2024-08-30 09:40:00,21.21,21.6,21.21,21.57,5120860.0,21.21,21.6,21.21,21.57,5120860.0
2024-08-30 09:45:00,21.56,21.8,21.55,21.73,5457384.0,21.56,21.8,21.55,21.73,5457384.0
2024-08-30 09:50:00,21.73,21.75,21.51,21.66,3203542.0,21.73,21.75,21.51,21.66,3203542.0
2024-08-30 09:55:00,21.67,21.83,21.62,21.68,3172978.0,21.67,21.83,21.62,21.68,3172978.0
2024-08-30 10:00:00,21.69,21.83,21.68,21.7,2644061.0,21.69,21.83,21.68,21.7,2644061.0
2024-08-30 10:05:00,21.71,21.74,21.6,21.69,2412029.0,21.71,21.74,21.6,21.69,2412029.0
2024-08-30 10:10:00,21.7,21.7,21.55,21.6,1680651.0,21.7,21.7,21.55,21.6,1680651.0
2024-08-30 10:15:00,21.59,21.62,21.54,21.6,1303669.0,21.59,21.62,21.54,21.6,1303669.0
2024-08-30 10:20:00,21.6,21.65,21.55,21.63,1607836.0,21.6,21.65,21.55,21.63,1607836.0
2024-08-30 10:25:00,21.63,21.75,21.55,21.7,2558793.0,21.63,21.75,21.55,21.7,2558793.0
2024-08-30 10:30:00,21.7,21.93,21.67,21.87,3610659.0,21.7,21.93,21.67,21.87,3610659.0
2024-08-30 10:35:00,21.87,22.08,21.87,22.06,3744124.0,21.87,22.08,21.87,22.06,3744124.0
2024-08-30 10:40:00,22.05,22.12,21.9,21.91,3511032.0,22.05,22.12,21.9,21.91,3511032.0
2024-08-30 10:45:00,21.91,22.0,21.86,21.92,2446666.0,21.91,22.0,21.86,21.92,2446666.0
2024-08-30 10:50:00,21.92,22.04,21.91,21.95,2030228.0,21.92,22.04,21.91,21.95,2030228.0
2024-08-30 10:55:00,21.95,21.99,21.81,21.82,2436609.0,21.95,21.99,21.81,21.82,2436609.0
2024-08-30 11:00:00,21.82,22.05,21.77,22.03,3014421.0,21.82,22.05,21.77,22.03,3014421.0
2024-08-30 11:05:00,22.03,22.06,21.96,22.05,2092142.0,22.03,22.06,21.96,22.05,2092142.0
2024-08-30 11:10:00,22.05,22.05,21.96,22.03,1573294.0,22.05,22.05,21.96,22.03,1573294.0
2024-08-30 11:15:00,22.04,22.11,22.0,22.1,2515560.0,22.04,22.11,22.0,22.1,2515560.0
2024-08-30 11:20:00,22.1,22.1,21.98,22.06,2164911.0,22.1,22.1,21.98,22.06,2164911.0
2024-08-30 11:25:00,22.07,22.12,21.95,22.0,2139866.0,22.07,22.12,21.95,22.0,2139866.0
2024-08-30 11:30:00,22.0,22.0,21.88,21.95,1811572.0,22.0,22.0,21.88,21.95,1811572.0
2024-08-30 11:35:00,21.95,21.96,21.88,21.91,1109359.0,21.95,21.96,21.88,21.91,1109359.0
2024-08-30 11:40:00,21.92,21.99,21.91,21.98,950636.0,21.92,21.99,21.91,21.98,950636.0
2024-08-30 11:45:00,21.97,22.02,21.9,21.9,1160608.0,21.97,22.02,21.9,21.9,1160608.0
2024-08-30 11:50:00,21.91,21.96,21.85,21.92,1688269.0,21.91,21.96,21.85,21.92,1688269.0
2024-08-30 11:55:00,21.92,21.96,21.83,21.87,2283982.0,21.92,21.96,21.83,21.87,2283982.0
2024-08-30 12:00:00,21.87,21.87,21.76,21.86,1757567.0,21.87,21.87,21.76,21.86,1757567.0
2024-08-30 12:05:00,21.85,21.96,21.84,21.94,2160596.0,21.85,21.96,21.84,21.94,2160596.0
2024-08-30 12:10:00,21.95,21.97,21.8,21.85,1172384.0,21.95,21.97,21.8,21.85,1172384.0
2024-08-30 12:15:00,21.84,21.87,21.76,21.8,1530313.0,21.84,21.87,21.76,21.8,1530313.0
2024-08-30 12:20:00,21.8,21.87,21.76,21.87,789164.0,21.8,21.87,21.76,21.87,789164.0
2024-08-30 12:25:00,21.87,21.9,21.8,21.81,850210.0,21.87,21.9,21.8,21.81,850210.0
2024-08-30 12:30:00,21.81,21.83,21.75,21.79,830823.0,21.81,21.83,21.75,21.79,830823.0
2024-08-30 12:35:00,21.79,21.79,21.63,21.71,1554052.0,21.79,21.79,21.63,21.71,1554052.0
2024-08-30 12:40:00,21.71,21.72,21.64,21.69,922238.0,21.71,21.72,21.64,21.69,922238.0
2024-08-30 12:45:00,21.69,21.7,21.62,21.7,1094098.0,21.69,21.7,21.62,21.7,1094098.0
2024-08-30 12:50:00,21.7,21.72,21.65,21.71,866911.0,21.7,21.72,21.65,21.71,866911.0
2024-08-30 12:55:00,21.72,21.79,21.7,21.71,1006918.0,21.72,21.79,21.7,21.71,1006918.0
2024-08-30 13:00:00,21.71,21.76,21.67,21.72,723634.0,21.71,21.76,21.67,21.72,723634.0
2024-08-30 13:05:00,21.71,21.72,21.63,21.66,911404.0,21.71,21.72,21.63,21.66,911404.0
2024-08-30 13:10:00,21.65,21.71,21.65,21.68,526509.0,21.65,21.71,21.65,21.68,526509.0
2024-08-30 13:15:00,21.69,21.69,21.61,21.64,713788.0,21.69,21.69,21.61,21.64,713788.0
2024-08-30 13:20:00,21.64,21.69,21.61,21.66,904767.0,21.64,21.69,21.61,21.66,904767.0
2024-08-30 13:25:00,21.66,21.78,21.65,21.75,841405.0,21.66,21.78,21.65,21.75,841405.0
2024-08-30 13:30:00,21.76,21.78,21.7,21.7,569854.0,21.76,21.78,21.7,21.7,569854.0
2024-08-30 13:35:00,21.7,21.76,21.7,21.74,415523.0,21.7,21.76,21.7,21.74,415523.0
2024-08-30 13:40:00,21.73,21.76,21.73,21.75,394347.0,21.73,21.76,21.73,21.75,394347.0
2024-08-30 13:45:00,21.75,21.75,21.69,21.69,505214.0,21.75,21.75,21.69,21.69,505214.0
2024-08-30 13:50:00,21.69,21.72,21.67,21.68,512776.0,21.69,21.72,21.67,21.68,512776.0
2024-08-30 13:55:00,21.68,21.68,21.58,21.58,703999.0,21.68,21.68,21.58,21.58,703999.0
2024-08-30 14:00:00,21.58,21.61,21.55,21.57,730172.0,21.58,21.61,21.55,21.57,730172.0
2024-08-30 14:05:00,21.57,21.6,21.56,21.58,481973.0,21.57,21.6,21.56,21.58,481973.0
2024-08-30 14:10:00,21.58,21.61,21.56,21.59,461960.0,21.58,21.61,21.56,21.59,461960.0
2024-08-30 14:15:00,21.59,21.63,21.59,21.63,640512.0,21.59,21.63,21.59,21.63,640512.0
2024-08-30 14:20:00,21.63,21.69,21.62,21.67,678056.0,21.63,21.69,21.62,21.67,678056.0
2024-08-30 14:25:00,21.67,21.7,21.65,21.65,578646.0,21.67,21.7,21.65,21.65,578646.0
2024-08-30 14:30:00,21.65,21.7,21.64,21.69,465215.0,21.65,21.7,21.64,21.69,465215.0
2024-08-30 14:35:00,21.7,21.73,21.67,21.7,669954.0,21.7,21.73,21.67,21.7,669954.0
2024-08-30 14:40:00,21.69,21.75,21.67,21.69,918190.0,21.69,21.75,21.67,21.69,918190.0
2024-08-30 14:45:00,21.69,21.75,21.67,21.71,577226.0,21.69,21.75,21.67,21.71,577226.0
2024-08-30 14:50:00,21.71,21.76,21.71,21.73,961888.0,21.71,21.76,21.71,21.73,961888.0
2024-08-30 14:55:00,21.74,21.74,21.66,21.71,517501.0,21.74,21.74,21.66,21.71,517501.0
2024-08-30 15:00:00,21.71,21.76,21.71,21.73,593795.0,21.71,21.76,21.71,21.73,593795.0
2024-08-30 15:05:00,21.73,21.79,21.73,21.78,711276.0,21.73,21.79,21.73,21.78,711276.0
2024-08-30 15:10:00,21.78,21.84,21.77,21.79,1185851.0,21.78,21.84,21.77,21.79,1185851.0
2024-08-30 15:15:00,21.78,21.85,21.78,21.83,845236.0,21.78,21.85,21.78,21.83,845236.0
2024-08-30 15:20:00,21.83,21.89,21.82,21.89,1149328.0,21.83,21.89,21.82,21.89,1149328.0
2024-08-30 15:25:00,21.89,21.93,21.87,21.91,1277290.0,21.89,21.93,21.87,21.91,1277290.0
2024-08-30 15:30:00,21.92,21.94,21.81,21.82,1202062.0,21.92,21.94,21.81,21.82,1202062.0
2024-08-30 15:35:00,21.83,21.84,21.8,21.84,1015446.0,21.83,21.84,21.8,21.84,1015446.0
2024-08-30 15:40:00,21.83,21.86,21.81,21.81,1479909.0,21.83,21.86,21.81,21.81,1479909.0
2024-08-30 15:45:00,21.82,21.84,21.76,21.78,1426922.0,21.82,21.84,21.76,21.78,1426922.0
2024-08-30 15:50:00,21.78,21.99,21.78,21.96,4294386.0,21.78,21.99,21.78,21.96,4294386.0
2024-08-30 15:55:00,21.96,22.08,21.96,22.06,9073993.0,21.96,22.08,21.96,22.06,9073993.0
2024-09-03 09:30:00,21.54,21.69,21.4,21.43,4870859.0,21.54,21.69,21.4,21.43,4870859.0
2024-09-03 09:35:00,21.43,21.5,21.31,21.33,2689552.0,21.43,21.5,21.31,21.33,2689552.0
2024-09-03 09:40:00,21.34,21.34,21.13,21.25,2828076.0,21.34,21.34,21.13,21.25,2828076.0
2024-09-03 09:45:00,21.25,21.25,21.01,21.04,2583771.0,21.25,21.25,21.01,21.04,2583771.0
2024-09-03 09:50:00,21.04,21.1,20.93,20.96,1667183.0,21.04,21.1,20.93,20.96,1667183.0
2024-09-03 09:55:00,20.96,20.99,20.82,20.93,1976100.0,20.96,20.99,20.82,20.93,1976100.0
2024-09-03 10:00:00,20.93,21.04,20.82,20.9,1609388.0,20.93,21.04,20.82,20.9,1609388.0
2024-09-03 10:05:00,20.91,20.99,20.82,20.98,1047604.0,20.91,20.99,20.82,20.98,1047604.0
2024-09-03 10:10:00,20.98,21.01,20.93,20.96,781353.0,20.98,21.01,20.93,20.96,781353.0
2024-09-03 10:15:00,20.96,21.02,20.91,20.94,1186503.0,20.96,21.02,20.91,20.94,1186503.0
2024-09-03 10:20:00,20.94,20.99,20.89,20.95,1001250.0,20.94,20.99,20.89,20.95,1001250.0
2024-09-03 10:25:00,20.95,20.97,20.86,20.87,958503.0,20.95,20.97,20.86,20.87,958503.0
2024-09-03 10:30:00,20.87,20.87,20.69,20.71,1525408.0,20.87,20.87,20.69,20.71,1525408.0
2024-09-03 10:35:00,20.71,20.75,20.68,20.68,925739.0,20.71,20.75,20.68,20.68,925739.0
2024-09-03 10:40:00,20.69,20.72,20.59,20.62,1305026.0,20.69,20.72,20.59,20.62,1305026.0
2024-09-03 10:45:00,20.62,20.63,20.48,20.51,1868440.0,20.62,20.63,20.48,20.51,1868440.0
2024-09-03 10:50:00,20.51,20.54,20.48,20.48,1075067.0,20.51,20.54,20.48,20.48,1075067.0
2024-09-03 10:55:00,20.49,20.61,20.48,20.54,1109114.0,20.49,20.61,20.48,20.54,1109114.0
2024-09-03 11:00:00,20.54,20.59,20.48,20.57,1176439.0,20.54,20.59,20.48,20.57,1176439.0
2024-09-03 11:05:00,20.57,20.6,20.53,20.55,894596.0,20.57,20.6,20.53,20.55,894596.0
2024-09-03 11:10:00,20.56,20.65,20.54,20.63,1284917.0,20.56,20.65,20.54,20.63,1284917.0
2024-09-03 11:15:00,20.63,20.65,20.57,20.6,890744.0,20.63,20.65,20.57,20.6,890744.0
2024-09-03 11:20:00,20.6,20.67,20.57,20.62,848643.0,20.6,20.67,20.57,20.62,848643.0
2024-09-03 11:25:00,20.62,20.65,20.59,20.62,1059909.0,20.62,20.65,20.59,20.62,1059909.0
2024-09-03 11:30:00,20.61,20.62,20.48,20.5,1570553.0,20.61,20.62,20.48,20.5,1570553.0
2024-09-03 11:35:00,20.5,20.6,20.46,20.5,1051829.0,20.5,20.6,20.46,20.5,1051829.0
2024-09-03 11:40:00,20.5,20.5,20.44,20.46,815252.0,20.5,20.5,20.44,20.46,815252.0
2024-09-03 11:45:00,20.47,20.49,20.4,20.43,1039343.0,20.47,20.49,20.4,20.43,1039343.0
2024-09-03 11:50:00,20.43,20.52,20.42,20.51,757023.0,20.43,20.52,20.42,20.51,757023.0
2024-09-03 11:55:00,20.52,20.52,20.46,20.48,509320.0,20.52,20.52,20.46,20.48,509320.0
2024-09-03 12:00:00,20.48,20.57,20.46,20.55,885003.0,20.48,20.57,20.46,20.55,885003.0
2024-09-03 12:05:00,20.55,20.56,20.5,20.53,644731.0,20.55,20.56,20.5,20.53,644731.0
2024-09-03 12:10:00,20.53,20.65,20.52,20.64,663277.0,20.53,20.65,20.52,20.64,663277.0
2024-09-03 12:15:00,20.64,20.68,20.59,20.61,860987.0,20.64,20.68,20.59,20.61,860987.0
2024-09-03 12:20:00,20.61,20.62,20.55,20.57,556250.0,20.61,20.62,20.55,20.57,556250.0
2024-09-03 12:25:00,20.57,20.59,20.55,20.57,382884.0,20.57,20.59,20.55,20.57,382884.0
2024-09-03 12:30:00,20.57,20.58,20.55,20.55,407604.0,20.57,20.58,20.55,20.55,407604.0
2024-09-03 12:35:00,20.55,20.58,20.53,20.57,481175.0,20.55,20.58,20.53,20.57,481175.0
2024-09-03 12:40:00,20.57,20.59,20.54,20.57,321003.0,20.57,20.59,20.54,20.57,321003.0
2024-09-03 12:45:00,20.57,20.58,20.51,20.52,439564.0,20.57,20.58,20.51,20.52,439564.0
2024-09-03 12:50:00,20.52,20.56,20.51,20.54,502001.0,20.52,20.56,20.51,20.54,502001.0
2024-09-03 12:55:00,20.54,20.56,20.49,20.49,576312.0,20.54,20.56,20.49,20.49,576312.0
2024-09-03 13:00:00,20.49,20.52,20.47,20.51,578573.0,20.49,20.52,20.47,20.51,578573.0
2024-09-03 13:05:00,20.51,20.58,20.5,20.52,587872.0,20.51,20.58,20.5,20.52,587872.0
2024-09-03 13:10:00,20.53,20.53,20.46,20.46,607025.0,20.53,20.53,20.46,20.46,607025.0
2024-09-03 13:15:00,20.46,20.47,20.4,20.43,935389.0,20.46,20.47,20.4,20.43,935389.0
2024-09-03 13:20:00,20.43,20.46,20.35,20.37,1169831.0,20.43,20.46,20.35,20.37,1169831.0
2024-09-03 13:25:00,20.36,20.42,20.35,20.38,522563.0,20.36,20.42,20.35,20.38,522563.0
2024-09-03 13:30:00,20.37,20.38,20.3,20.32,823000.0,20.37,20.38,20.3,20.32,823000.0
2024-09-03 13:35:00,20.32,20.36,20.31,20.36,464799.0,20.32,20.36,20.31,20.36,464799.0
2024-09-03 13:40:00,20.36,20.38,20.3,20.34,595125.0,20.36,20.38,20.3,20.34,595125.0
2024-09-03 13:45:00,20.34,20.36,20.32,20.34,511459.0,20.34,20.36,20.32,20.34,511459.0
2024-09-03 13:50:00,20.34,20.36,20.32,20.35,304774.0,20.34,20.36,20.32,20.35,304774.0
2024-09-03 13:55:00,20.36,20.38,20.29,20.32,808704.0,20.36,20.38,20.29,20.32,808704.0
2024-09-03 14:00:00,20.32,20.35,20.22,20.26,844805.0,20.32,20.35,20.22,20.26,844805.0
2024-09-03 14:05:00,20.26,20.27,20.21,20.24,544260.0,20.26,20.27,20.21,20.24,544260.0
2024-09-03 14:10:00,20.23,20.27,20.2,20.21,754890.0,20.23,20.27,20.2,20.21,754890.0
2024-09-03 14:15:00,20.21,20.23,20.17,20.18,1060930.0,20.21,20.23,20.17,20.18,1060930.0
2024-09-03 14:20:00,20.18,20.23,20.17,20.2,625082.0,20.18,20.23,20.17,20.2,625082.0
2024-09-03 14:25:00,20.2,20.24,20.19,20.2,454890.0,20.2,20.24,20.19,20.2,454890.0
2024-09-03 14:30:00,20.19,20.25,20.18,20.24,699260.0,20.19,20.25,20.18,20.24,699260.0
2024-09-03 14:35:00,20.24,20.25,20.2,20.21,458473.0,20.24,20.25,20.2,20.21,458473.0
2024-09-03 14:40:00,20.21,20.22,20.16,20.19,571276.0,20.21,20.22,20.16,20.19,571276.0
2024-09-03 14:45:00,20.19,20.22,20.15,20.17,643293.0,20.19,20.22,20.15,20.17,643293.0
2024-09-03 14:50:00,20.17,20.22,20.16,20.21,566004.0,20.17,20.22,20.16,20.21,566004.0
2024-09-03 14:55:00,20.21,20.24,20.2,20.21,536262.0,20.21,20.24,20.2,20.21,536262.0
2024-09-03 15:00:00,20.21,20.31,20.21,20.26,791262.0,20.21,20.31,20.21,20.26,791262.0
2024-09-03 15:05:00,20.26,20.29,20.17,20.2,690838.0,20.26,20.29,20.17,20.2,690838.0
2024-09-03 15:10:00,20.2,20.22,20.17,20.2,661695.0,20.2,20.22,20.17,20.2,661695.0
2024-09-03 15:15:00,20.2,20.23,20.17,20.21,706387.0,20.2,20.23,20.17,20.21,706387.0
2024-09-03 15:20:00,20.21,20.22,20.16,20.17,831722.0,20.21,20.22,20.16,20.17,831722.0
2024-09-03 15:25:00,20.17,20.2,20.14,20.16,868753.0,20.17,20.2,20.14,20.16,868753.0
2024-09-03 15:30:00,20.16,20.19,20.08,20.08,1211141.0,20.16,20.19,20.08,20.08,1211141.0
2024-09-03 15:35:00,20.09,20.13,20.06,20.12,1092299.0,20.09,20.13,20.06,20.12,1092299.0
2024-09-03 15:40:00,20.12,20.12,20.04,20.07,1184790.0,20.12,20.12,20.04,20.07,1184790.0
2024-09-03 15:45:00,20.07,20.08,20.01,20.03,2023766.0,20.07,20.08,20.01,20.03,2023766.0
2024-09-03 15:50:00,20.03,20.08,19.99,20.08,4242430.0,20.03,20.08,19.99,20.08,4242430.0
2024-09-03 15:55:00,20.07,20.17,20.05,20.12,6081778.0,20.07,20.17,20.05,20.12,6081778.0
2024-09-04 09:30:00,19.78,20.0,19.72,20.0,3507157.0,19.78,20.0,19.72,20.0,3507157.0
2024-09-04 09:35:00,20.0,20.05,19.74,19.8,1802399.0,20.0,20.05,19.74,19.8,1802399.0
2024-09-04 09:40:00,19.8,19.85,19.76,19.82,1052935.0,19.8,19.85,19.76,19.82,1052935.0
2024-09-04 09:45:00,19.81,19.98,19.75,19.94,1550506.0,19.81,19.98,19.75,19.94,1550506.0
2024-09-04 09:50:00,19.95,19.95,19.85,19.95,1164489.0,19.95,19.95,19.85,19.95,1164489.0
2024-09-04 09:55:00,19.95,19.96,19.85,19.85,1039585.0,19.95,19.96,19.85,19.85,1039585.0
2024-09-04 10:00:00,19.86,19.86,19.64,19.82,2513395.0,19.86,19.86,19.64,19.82,2513395.0
2024-09-04 10:05:00,19.82,19.9,19.74,19.89,938271.0,19.82,19.9,19.74,19.89,938271.0
2024-09-04 10:10:00,19.89,19.97,19.81,19.83,809627.0,19.89,19.97,19.81,19.83,809627.0
2024-09-04 10:15:00,19.84,19.88,19.76,19.78,1297623.0,19.84,19.88,19.76,19.78,1297623.0
2024-09-04 10:20:00,19.78,19.85,19.73,19.82,1123415.0,19.78,19.85,19.73,19.82,1123415.0
2024-09-04 10:25:00,19.83,19.89,19.79,19.82,660078.0,19.83,19.89,19.79,19.82,660078.0
2024-09-04 10:30:00,19.82,19.97,19.8,19.97,993442.0,19.82,19.97,19.8,19.97,993442.0
2024-09-04 10:35:00,19.96,20.03,19.92,20.01,1140113.0,19.96,20.03,19.92,20.01,1140113.0
2024-09-04 10:40:00,20.0,20.05,19.99,20.01,654227.0,20.0,20.05,19.99,20.01,654227.0
2024-09-04 10:45:00,20.02,20.02,19.92,19.94,894329.0,20.02,20.02,19.92,19.94,894329.0
2024-09-04 10:50:00,19.94,19.96,19.91,19.95,560326.0,19.94,19.96,19.91,19.95,560326.0
2024-09-04 10:55:00,19.95,20.02,19.94,20.0,547181.0,19.95,20.02,19.94,20.0,547181.0
2024-09-04 11:00:00,20.01,20.03,19.97,20.01,549767.0,20.01,20.03,19.97,20.01,549767.0
2024-09-04 11:05:00,20.01,20.03,19.9,19.92,559461.0,20.01,20.03,19.9,19.92,559461.0
2024-09-04 11:10:00,19.92,19.95,19.82,19.82,689770.0,19.92,19.95,19.82,19.82,689770.0
2024-09-04 11:15:00,19.82,19.87,19.81,19.87,780395.0,19.82,19.87,19.81,19.87,780395.0
2024-09-04 11:20:00,19.87,19.89,19.84,19.87,568446.0,19.87,19.89,19.84,19.87,568446.0
2024-09-04 11:25:00,19.87,19.88,19.75,19.76,889932.0,19.87,19.88,19.75,19.76,889932.0
2024-09-04 11:30:00,19.77,19.77,19.69,19.74,1084273.0,19.77,19.77,19.69,19.74,1084273.0
2024-09-04 11:35:00,19.75,19.75,19.64,19.64,1019164.0,19.75,19.75,19.64,19.64,1019164.0
2024-09-04 11:40:00,19.64,19.64,19.57,19.58,1443511.0,19.64,19.64,19.57,19.58,1443511.0
2024-09-04 11:45:00,19.57,19.59,19.54,19.55,1089863.0,19.57,19.59,19.54,19.55,1089863.0
2024-09-04 11:50:00,19.55,19.64,19.54,19.64,907305.0,19.55,19.64,19.54,19.64,907305.0
2024-09-04 11:55:00,19.64,19.64,19.54,19.59,843704.0,19.64,19.64,19.54,19.59,843704.0
2024-09-04 12:00:00,19.59,19.6,19.54,19.56,1013121.0,19.59,19.6,19.54,19.56,1013121.0
2024-09-04 12:05:00,19.56,19.6,19.54,19.6,593067.0,19.56,19.6,19.54,19.6,593067.0
2024-09-04 12:10:00,19.6,19.62,19.54,19.56,897723.0,19.6,19.62,19.54,19.56,897723.0
2024-09-04 12:15:00,19.55,19.62,19.55,19.59,424045.0,19.55,19.62,19.55,19.59,424045.0
2024-09-04 12:20:00,19.59,19.65,19.57,19.63,580471.0,19.59,19.65,19.57,19.63,580471.0
2024-09-04 12:25:00,19.63,19.68,19.62,19.68,445651.0,19.63,19.68,19.62,19.68,445651.0
2024-09-04 12:30:00,19.68,19.76,19.67,19.73,692973.0,19.68,19.76,19.67,19.73,692973.0
2024-09-04 12:35:00,19.73,19.78,19.72,19.77,492384.0,19.73,19.78,19.72,19.77,492384.0
2024-09-04 12:40:00,19.78,19.78,19.69,19.7,651685.0,19.78,19.78,19.69,19.7,651685.0
2024-09-04 12:45:00,19.7,19.73,19.68,19.71,440407.0,19.7,19.73,19.68,19.71,440407.0
2024-09-04 12:50:00,19.72,19.79,19.71,19.74,478154.0,19.72,19.79,19.71,19.74,478154.0
2024-09-04 12:55:00,19.75,19.81,19.73,19.8,560630.0,19.75,19.81,19.73,19.8,560630.0
2024-09-04 13:00:00,19.8,19.83,19.77,19.79,703923.0,19.8,19.83,19.77,19.79,703923.0
2024-09-04 13:05:00,19.79,19.82,19.77,19.82,344671.0,19.79,19.82,19.77,19.82,344671.0
2024-09-04 13:10:00,19.81,19.83,19.76,19.77,506124.0,19.81,19.83,19.76,19.77,506124.0
2024-09-04 13:15:00,19.76,19.8,19.76,19.79,362380.0,19.76,19.8,19.76,19.79,362380.0
2024-09-04 13:20:00,19.78,19.84,19.78,19.8,370740.0,19.78,19.84,19.78,19.8,370740.0
2024-09-04 13:25:00,19.8,19.84,19.76,19.76,420284.0,19.8,19.84,19.76,19.76,420284.0
2024-09-04 13:30:00,19.77,19.77,19.73,19.76,324588.0,19.77,19.77,19.73,19.76,324588.0
2024-09-04 13:35:00,19.76,19.78,19.72,19.73,394528.0,19.76,19.78,19.72,19.73,394528.0
2024-09-04 13:40:00,19.73,19.74,19.67,19.68,521382.0,19.73,19.74,19.67,19.68,521382.0
2024-09-04 13:45:00,19.68,19.72,19.67,19.69,464304.0,19.68,19.72,19.67,19.69,464304.0
2024-09-04 13:50:00,19.7,19.7,19.61,19.64,655664.0,19.7,19.7,19.61,19.64,655664.0
2024-09-04 13:55:00,19.65,19.65,19.6,19.61,382541.0,19.65,19.65,19.6,19.61,382541.0
2024-09-04 14:00:00,19.61,19.61,19.57,19.59,779829.0,19.61,19.61,19.57,19.59,779829.0
2024-09-04 14:05:00,19.59,19.62,19.57,19.61,461688.0,19.59,19.62,19.57,19.61,461688.0
2024-09-04 14:10:00,19.61,19.62,19.57,19.61,467531.0,19.61,19.62,19.57,19.61,467531.0
2024-09-04 14:15:00,19.62,19.64,19.59,19.6,292509.0,19.62,19.64,19.59,19.6,292509.0
2024-09-04 14:20:00,19.6,19.64,19.58,19.63,476691.0,19.6,19.64,19.58,19.63,476691.0
2024-09-04 14:25:00,19.63,19.67,19.62,19.64,361773.0,19.63,19.67,19.62,19.64,361773.0
2024-09-04 14:30:00,19.65,19.66,19.59,19.61,360358.0,19.65,19.66,19.59,19.61,360358.0
2024-09-04 14:35:00,19.61,19.62,19.55,19.55,495587.0,19.61,19.62,19.55,19.55,495587.0
2024-09-04 14:40:00,19.55,19.57,19.51,19.52,564911.0,19.55,19.57,19.51,19.52,564911.0
2024-09-04 14:45:00,19.52,19.52,19.47,19.48,1183790.0,19.52,19.52,19.47,19.48,1183790.0
2024-09-04 14:50:00,19.48,19.5,19.44,19.47,647371.0,19.48,19.5,19.44,19.47,647371.0
2024-09-04 14:55:00,19.47,19.49,19.37,19.39,1196753.0,19.47,19.49,19.37,19.39,1196753.0
2024-09-04 15:00:00,19.39,19.42,19.36,19.36,798010.0,19.39,19.42,19.36,19.36,798010.0
2024-09-04 15:05:00,19.36,19.38,19.31,19.33,1018251.0,19.36,19.38,19.31,19.33,1018251.0
2024-09-04 15:10:00,19.34,19.37,19.32,19.34,620225.0,19.34,19.37,19.32,19.34,620225.0
2024-09-04 15:15:00,19.35,19.38,19.32,19.34,564670.0,19.35,19.38,19.32,19.34,564670.0
2024-09-04 15:20:00,19.34,19.37,19.33,19.36,696896.0,19.34,19.37,19.33,19.36,696896.0
2024-09-04 15:25:00,19.36,19.36,19.29,19.33,1048303.0,19.36,19.36,19.29,19.33,1048303.0
2024-09-04 15:30:00,19.33,19.36,19.31,19.35,1072469.0,19.33,19.36,19.31,19.35,1072469.0
2024-09-04 15:35:00,19.34,19.35,19.28,19.32,1247456.0,19.34,19.35,19.28,19.32,1247456.0
2024-09-04 15:40:00,19.32,19.39,19.3,19.34,959666.0,19.32,19.39,19.3,19.34,959666.0
2024-09-04 15:45:00,19.34,19.35,19.28,19.34,1643222.0,19.34,19.35,19.28,19.34,1643222.0
2024-09-04 15:50:00,19.34,19.4,19.32,19.36,2023812.0,19.34,19.4,19.32,19.36,2023812.0
2024-09-04 15:55:00,19.35,19.47,19.34,19.42,4692692.0,19.35,19.47,19.34,19.42,4692692.0
2024-09-05 09:30:00,19.3,19.42,19.24,19.28,2151971.0,19.3,19.42,19.24,19.28,2151971.0
2024-09-05 09:35:00,19.28,19.61,19.27,19.58,1375012.0,19.28,19.61,19.27,19.58,1375012.0
2024-09-05 09:40:00,19.57,19.62,19.53,19.57,928258.0,19.57,19.62,19.53,19.57,928258.0
2024-09-05 09:45:00,19.56,19.69,19.56,19.63,1331098.0,19.56,19.69,19.56,19.63,1331098.0
2024-09-05 09:50:00,19.62,19.68,19.59,19.62,839670.0,19.62,19.68,19.59,19.62,839670.0
2024-09-05 09:55:00,19.62,19.68,19.6,19.66,651954.0,19.62,19.68,19.6,19.66,651954.0
2024-09-05 10:00:00,19.66,19.83,19.66,19.8,1438464.0,19.66,19.83,19.66,19.8,1438464.0
2024-09-05 10:05:00,19.79,19.89,19.76,19.84,1273795.0,19.79,19.89,19.76,19.84,1273795.0
2024-09-05 10:10:00,19.84,19.85,19.73,19.75,1356621.0,19.84,19.85,19.73,19.75,1356621.0
2024-09-05 10:15:00,19.75,19.77,19.67,19.73,1044320.0,19.75,19.77,19.67,19.73,1044320.0
2024-09-05 10:20:00,19.74,19.86,19.73,19.86,597810.0,19.74,19.86,19.73,19.86,597810.0
2024-09-05 10:25:00,19.86,19.88,19.79,19.8,859656.0,19.86,19.88,19.79,19.8,859656.0
2024-09-05 10:30:00,19.8,19.85,19.79,19.85,683042.0,19.8,19.85,19.79,19.85,683042.0
2024-09-05 10:35:00,19.85,19.9,19.83,19.85,913820.0,19.85,19.9,19.83,19.85,913820.0
2024-09-05 10:40:00,19.85,19.86,19.76,19.76,633303.0,19.85,19.86,19.76,19.76,633303.0
2024-09-05 10:45:00,19.77,19.77,19.66,19.66,826117.0,19.77,19.77,19.66,19.66,826117.0
2024-09-05 10:50:00,19.66,19.67,19.61,19.63,980794.0,19.66,19.67,19.61,19.63,980794.0
2024-09-05 10:55:00,19.63,19.65,19.56,19.57,758496.0,19.63,19.65,19.56,19.57,758496.0
2024-09-05 11:00:00,19.57,19.59,19.47,19.48,953491.0,19.57,19.59,19.47,19.48,953491.0
2024-09-05 11:05:00,19.48,19.59,19.48,19.55,629511.0,19.48,19.59,19.48,19.55,629511.0
2024-09-05 11:10:00,19.55,19.56,19.49,19.52,570588.0,19.55,19.56,19.49,19.52,570588.0
2024-09-05 11:15:00,19.51,19.58,19.51,19.56,576139.0,19.51,19.58,19.51,19.56,576139.0
2024-09-05 11:20:00,19.55,19.62,19.47,19.48,663137.0,19.55,19.62,19.47,19.48,663137.0
2024-09-05 11:25:00,19.48,19.49,19.4,19.41,943273.0,19.48,19.49,19.4,19.41,943273.0
2024-09-05 11:30:00,19.41,19.43,19.39,19.43,742785.0,19.41,19.43,19.39,19.43,742785.0
2024-09-05 11:35:00,19.43,19.47,19.41,19.44,581970.0,19.43,19.47,19.41,19.44,581970.0
2024-09-05 11:40:00,19.44,19.47,19.43,19.44,416695.0,19.44,19.47,19.43,19.44,416695.0
2024-09-05 11:45:00,19.44,19.52,19.44,19.51,555862.0,19.44,19.52,19.44,19.51,555862.0
2024-09-05 11:50:00,19.5,19.54,19.48,19.5,478499.0,19.5,19.54,19.48,19.5,478499.0
2024-09-05 11:55:00,19.5,19.51,19.46,19.48,569236.0,19.5,19.51,19.46,19.48,569236.0
2024-09-05 12:00:00,19.48,19.55,19.47,19.52,512055.0,19.48,19.55,19.47,19.52,512055.0
2024-09-05 12:05:00,19.53,19.54,19.5,19.52,385587.0,19.53,19.54,19.5,19.52,385587.0
2024-09-05 12:10:00,19.52,19.52,19.44,19.46,514242.0,19.52,19.52,19.44,19.46,514242.0
2024-09-05 12:15:00,19.46,19.5,19.45,19.5,333985.0,19.46,19.5,19.45,19.5,333985.0
2024-09-05 12:20:00,19.5,19.52,19.47,19.52,331237.0,19.5,19.52,19.47,19.52,331237.0
2024-09-05 12:25:00,19.52,19.57,19.51,19.54,503289.0,19.52,19.57,19.51,19.54,503289.0
2024-09-05 12:30:00,19.54,19.56,19.5,19.51,476726.0,19.54,19.56,19.5,19.51,476726.0
2024-09-05 12:35:00,19.51,19.55,19.5,19.5,399154.0,19.51,19.55,19.5,19.5,399154.0
2024-09-05 12:40:00,19.5,19.56,19.5,19.55,438074.0,19.5,19.56,19.5,19.55,438074.0
2024-09-05 12:45:00,19.55,19.55,19.51,19.51,360125.0,19.55,19.55,19.51,19.51,360125.0
2024-09-05 12:50:00,19.52,19.52,19.48,19.52,397655.0,19.52,19.52,19.48,19.52,397655.0
2024-09-05 12:55:00,19.52,19.58,19.51,19.55,452257.0,19.52,19.58,19.51,19.55,452257.0
2024-09-05 13:00:00,19.54,19.54,19.52,19.52,288627.0,19.54,19.54,19.52,19.52,288627.0
2024-09-05 13:05:00,19.53,19.53,19.46,19.5,372176.0,19.53,19.53,19.46,19.5,372176.0
2024-09-05 13:10:00,19.51,19.52,19.48,19.51,240947.0,19.51,19.52,19.48,19.51,240947.0
2024-09-05 13:15:00,19.51,19.53,19.47,19.53,454499.0,19.51,19.53,19.47,19.53,454499.0
2024-09-05 13:20:00,19.53,19.53,19.5,19.5,209084.0,19.53,19.53,19.5,19.5,209084.0
2024-09-05 13:25:00,19.51,19.51,19.45,19.45,309799.0,19.51,19.51,19.45,19.45,309799.0
2024-09-05 13:30:00,19.46,19.48,19.43,19.48,651605.0,19.46,19.48,19.43,19.48,651605.0
2024-09-05 13:35:00,19.48,19.54,19.47,19.51,261588.0,19.48,19.54,19.47,19.51,261588.0
2024-09-05 13:40:00,19.51,19.56,19.5,19.55,359427.0,19.51,19.56,19.5,19.55,359427.0
2024-09-05 13:45:00,19.55,19.6,19.54,19.57,517150.0,19.55,19.6,19.54,19.57,517150.0
2024-09-05 13:50:00,19.57,19.58,19.54,19.56,341726.0,19.57,19.58,19.54,19.56,341726.0
2024-09-05 13:55:00,19.55,19.58,19.55,19.57,261980.0,19.55,19.58,19.55,19.57,261980.0
2024-09-05 14:00:00,19.57,19.59,19.52,19.54,368557.0,19.57,19.59,19.52,19.54,368557.0
2024-09-05 14:05:00,19.54,19.54,19.51,19.53,325558.0,19.54,19.54,19.51,19.53,325558.0
2024-09-05 14:10:00,19.53,19.53,19.48,19.5,354498.0,19.53,19.53,19.48,19.5,354498.0
2024-09-05 14:15:00,19.5,19.54,19.49,19.52,287636.0,19.5,19.54,19.49,19.52,287636.0
2024-09-05 14:20:00,19.52,19.53,19.5,19.51,227229.0,19.52,19.53,19.5,19.51,227229.0
2024-09-05 14:25:00,19.51,19.52,19.49,19.51,318228.0,19.51,19.52,19.49,19.51,318228.0
2024-09-05 14:30:00,19.52,19.54,19.51,19.52,309713.0,19.52,19.54,19.51,19.52,309713.0
2024-09-05 14:35:00,19.52,19.53,19.51,19.52,316732.0,19.52,19.53,19.51,19.52,316732.0
2024-09-05 14:40:00,19.53,19.54,19.51,19.54,291509.0,19.53,19.54,19.51,19.54,291509.0
2024-09-05 14:45:00,19.54,19.55,19.52,19.54,286045.0,19.54,19.55,19.52,19.54,286045.0
2024-09-05 14:50:00,19.54,19.58,19.52,19.53,336505.0,19.54,19.58,19.52,19.53,336505.0
2024-09-05 14:55:00,19.54,19.54,19.49,19.5,396246.0,19.54,19.54,19.49,19.5,396246.0
2024-09-05 15:00:00,19.5,19.5,19.44,19.46,546241.0,19.5,19.5,19.44,19.46,546241.0
2024-09-05 15:05:00,19.47,19.48,19.45,19.48,305616.0,19.47,19.48,19.45,19.48,305616.0
2024-09-05 15:10:00,19.48,19.48,19.44,19.44,295278.0,19.48,19.48,19.44,19.44,295278.0
2024-09-05 15:15:00,19.45,19.45,19.37,19.38,911998.0,19.45,19.45,19.37,19.38,911998.0
2024-09-05 15:20:00,19.37,19.38,19.35,19.37,596338.0,19.37,19.38,19.35,19.37,596338.0
2024-09-05 15:25:00,19.37,19.42,19.36,19.41,418278.0,19.37,19.42,19.36,19.41,418278.0
2024-09-05 15:30:00,19.41,19.46,19.39,19.45,512629.0,19.41,19.46,19.39,19.45,512629.0
2024-09-05 15:35:00,19.45,19.45,19.39,19.4,442564.0,19.45,19.45,19.39,19.4,442564.0
2024-09-05 15:40:00,19.41,19.41,19.34,19.35,556203.0,19.41,19.41,19.34,19.35,556203.0
2024-09-05 15:45:00,19.35,19.36,19.31,19.35,887507.0,19.35,19.36,19.31,19.35,887507.0
2024-09-05 15:50:00,19.35,19.4,19.32,19.4,1170038.0,19.35,19.4,19.32,19.4,1170038.0
2024-09-05 15:55:00,19.39,19.43,19.33,19.42,2692181.0,19.39,19.43,19.33,19.42,2692181.0
2024-09-06 09:30:00,19.43,19.49,19.19,19.21,2348174.0,19.43,19.49,19.19,19.21,2348174.0
2024-09-06 09:35:00,19.21,19.28,19.2,19.27,1441589.0,19.21,19.28,19.2,19.27,1441589.0
2024-09-06 09:40:00,19.27,19.36,19.2,19.32,993288.0,19.27,19.36,19.2,19.32,993288.0
2024-09-06 09:45:00,19.31,19.33,19.23,19.28,687320.0,19.31,19.33,19.23,19.28,687320.0
2024-09-06 09:50:00,19.28,19.28,19.21,19.23,771127.0,19.28,19.28,19.21,19.23,771127.0
2024-09-06 09:55:00,19.23,19.28,19.12,19.14,1258379.0,19.23,19.28,19.12,19.14,1258379.0
2024-09-06 10:00:00,19.14,19.15,19.04,19.08,1434528.0,19.14,19.15,19.04,19.08,1434528.0
2024-09-06 10:05:00,19.07,19.13,19.04,19.1,1318016.0,19.07,19.13,19.04,19.1,1318016.0
2024-09-06 10:10:00,19.1,19.12,18.96,19.04,2260905.0,19.1,19.12,18.96,19.04,2260905.0
2024-09-06 10:15:00,19.03,19.06,18.99,19.05,781981.0,19.03,19.06,18.99,19.05,781981.0
2024-09-06 10:20:00,19.05,19.07,18.98,19.0,911729.0,19.05,19.07,18.98,19.0,911729.0
2024-09-06 10:25:00,19.0,19.01,18.92,18.93,1195926.0,19.0,19.01,18.92,18.93,1195926.0
2024-09-06 10:30:00,18.94,18.99,18.91,18.92,974079.0,18.94,18.99,18.91,18.92,974079.0
2024-09-06 10:35:00,18.92,18.94,18.88,18.9,1643679.0,18.92,18.94,18.88,18.9,1643679.0
2024-09-06 10:40:00,18.89,18.9,18.8,18.85,1834701.0,18.89,18.9,18.8,18.85,1834701.0
2024-09-06 10:45:00,18.84,18.89,18.8,18.8,1234675.0,18.84,18.89,18.8,18.8,1234675.0
2024-09-06 10:50:00,18.8,18.8,18.73,18.76,1689772.0,18.8,18.8,18.73,18.76,1689772.0
2024-09-06 10:55:00,18.75,18.78,18.7,18.78,1408535.0,18.75,18.78,18.7,18.78,1408535.0
2024-09-06 11:00:00,18.78,18.97,18.77,18.8,1836592.0,18.78,18.97,18.77,18.8,1836592.0
2024-09-06 11:05:00,18.8,18.87,18.76,18.77,869533.0,18.8,18.87,18.76,18.77,869533.0
2024-09-06 11:10:00,18.76,18.86,18.73,18.84,1081175.0,18.76,18.86,18.73,18.84,1081175.0
2024-09-06 11:15:00,18.84,18.86,18.77,18.8,616380.0,18.84,18.86,18.77,18.8,616380.0
2024-09-06 11:20:00,18.8,18.84,18.79,18.82,783541.0,18.8,18.84,18.79,18.82,783541.0
2024-09-06 11:25:00,18.82,18.85,18.8,18.82,555721.0,18.82,18.85,18.8,18.82,555721.0
2024-09-06 11:30:00,18.82,18.89,18.81,18.87,683574.0,18.82,18.89,18.81,18.87,683574.0
2024-09-06 11:35:00,18.87,18.87,18.81,18.85,767115.0,18.87,18.87,18.81,18.85,767115.0
2024-09-06 11:40:00,18.85,18.86,18.73,18.74,938414.0,18.85,18.86,18.73,18.74,938414.0
2024-09-06 11:45:00,18.74,18.75,18.72,18.75,615010.0,18.74,18.75,18.72,18.75,615010.0
2024-09-06 11:50:00,18.75,18.75,18.64,18.66,1727417.0,18.75,18.75,18.64,18.66,1727417.0
2024-09-06 11:55:00,18.67,18.73,18.66,18.68,858265.0,18.67,18.73,18.66,18.68,858265.0
2024-09-06 12:00:00,18.68,18.72,18.64,18.65,1089405.0,18.68,18.72,18.64,18.65,1089405.0
2024-09-06 12:05:00,18.65,18.76,18.65,18.71,650497.0,18.65,18.76,18.65,18.71,650497.0
2024-09-06 12:10:00,18.71,18.74,18.67,18.71,468474.0,18.71,18.74,18.67,18.71,468474.0
2024-09-06 12:15:00,18.71,18.77,18.71,18.75,780838.0,18.71,18.77,18.71,18.75,780838.0
2024-09-06 12:20:00,18.75,18.78,18.72,18.78,382260.0,18.75,18.78,18.72,18.78,382260.0
2024-09-06 12:25:00,18.78,18.8,18.75,18.75,576972.0,18.78,18.8,18.75,18.75,576972.0
2024-09-06 12:30:00,18.75,18.82,18.75,18.82,452222.0,18.75,18.82,18.75,18.82,452222.0
2024-09-06 12:35:00,18.81,18.85,18.76,18.78,744611.0,18.81,18.85,18.76,18.78,744611.0
2024-09-06 12:40:00,18.78,18.81,18.77,18.8,440978.0,18.78,18.81,18.77,18.8,440978.0
2024-09-06 12:45:00,18.81,18.81,18.76,18.77,575902.0,18.81,18.81,18.76,18.77,575902.0
2024-09-06 12:50:00,18.77,18.77,18.73,18.73,460380.0,18.77,18.77,18.73,18.73,460380.0
2024-09-06 12:55:00,18.73,18.79,18.73,18.77,480482.0,18.73,18.79,18.73,18.77,480482.0
2024-09-06 13:00:00,18.77,18.83,18.74,18.82,377175.0,18.77,18.83,18.74,18.82,377175.0
2024-09-06 13:05:00,18.82,18.91,18.8,18.89,892417.0,18.82,18.91,18.8,18.89,892417.0
2024-09-06 13:10:00,18.89,18.94,18.87,18.93,708219.0,18.89,18.94,18.87,18.93,708219.0
2024-09-06 13:15:00,18.93,18.94,18.9,18.93,647415.0,18.93,18.94,18.9,18.93,647415.0
2024-09-06 13:20:00,18.92,19.04,18.92,19.02,1028904.0,18.92,19.04,18.92,19.02,1028904.0
2024-09-06 13:25:00,19.03,19.03,18.93,18.93,608915.0,19.03,19.03,18.93,18.93,608915.0
2024-09-06 13:30:00,18.94,18.99,18.91,18.99,424362.0,18.94,18.99,18.91,18.99,424362.0
2024-09-06 13:35:00,18.98,18.99,18.94,18.96,303541.0,18.98,18.99,18.94,18.96,303541.0
2024-09-06 13:40:00,18.96,18.98,18.92,18.92,377893.0,18.96,18.98,18.92,18.92,377893.0
2024-09-06 13:45:00,18.92,18.93,18.9,18.93,303689.0,18.92,18.93,18.9,18.93,303689.0
2024-09-06 13:50:00,18.93,18.95,18.89,18.95,406598.0,18.93,18.95,18.89,18.95,406598.0
2024-09-06 13:55:00,18.95,18.98,18.9,18.9,318521.0,18.95,18.98,18.9,18.9,318521.0
2024-09-06 14:00:00,18.9,18.93,18.83,18.83,415843.0,18.9,18.93,18.83,18.83,415843.0
2024-09-06 14:05:00,18.84,18.87,18.83,18.84,372009.0,18.84,18.87,18.83,18.84,372009.0
2024-09-06 14:10:00,18.84,18.88,18.84,18.87,247337.0,18.84,18.88,18.84,18.87,247337.0
2024-09-06 14:15:00,18.87,18.88,18.83,18.85,333076.0,18.87,18.88,18.83,18.85,333076.0
2024-09-06 14:20:00,18.84,18.87,18.8,18.8,397803.0,18.84,18.87,18.8,18.8,397803.0
2024-09-06 14:25:00,18.8,18.86,18.79,18.84,509325.0,18.8,18.86,18.79,18.84,509325.0
2024-09-06 14:30:00,18.84,18.85,18.82,18.83,326668.0,18.84,18.85,18.82,18.83,326668.0
2024-09-06 14:35:00,18.83,18.86,18.82,18.83,263206.0,18.83,18.86,18.82,18.83,263206.0
2024-09-06 14:40:00,18.84,18.87,18.82,18.87,310560.0,18.84,18.87,18.82,18.87,310560.0
2024-09-06 14:45:00,18.86,18.88,18.83,18.85,248688.0,18.86,18.88,18.83,18.85,248688.0
2024-09-06 14:50:00,18.85,18.88,18.83,18.88,429226.0,18.85,18.88,18.83,18.88,429226.0
2024-09-06 14:55:00,18.87,18.92,18.87,18.9,351418.0,18.87,18.92,18.87,18.9,351418.0
2024-09-06 15:00:00,18.9,18.95,18.89,18.94,404036.0,18.9,18.95,18.89,18.94,404036.0
2024-09-06 15:05:00,18.95,18.99,18.94,18.98,565845.0,18.95,18.99,18.94,18.98,565845.0
2024-09-06 15:10:00,18.98,19.03,18.97,18.99,951881.0,18.98,19.03,18.97,18.99,951881.0
2024-09-06 15:15:00,18.99,19.02,18.98,18.99,664194.0,18.99,19.02,18.98,18.99,664194.0
2024-09-06 15:20:00,18.98,19.01,18.98,19.01,631781.0,18.98,19.01,18.98,19.01,631781.0
2024-09-06 15:25:00,19.01,19.04,18.95,18.96,721565.0,19.01,19.04,18.95,18.96,721565.0
2024-09-06 15:30:00,18.96,19.02,18.92,18.98,880732.0,18.96,19.02,18.92,18.98,880732.0
2024-09-06 15:35:00,18.98,19.01,18.95,18.97,713515.0,18.98,19.01,18.95,18.97,713515.0
2024-09-06 15:40:00,18.96,18.99,18.9,18.91,655392.0,18.96,18.99,18.9,18.91,655392.0
2024-09-06 15:45:00,18.9,18.97,18.9,18.94,733119.0,18.9,18.97,18.9,18.94,733119.0
2024-09-06 15:50:00,18.93,18.99,18.86,18.91,1653086.0,18.93,18.99,18.86,18.91,1653086.0
2024-09-06 15:55:00,18.91,18.92,18.87,18.89,3517936.0,18.91,18.92,18.87,18.89,3517936.0
2024-09-09 09:30:00,18.99,19.19,18.98,19.16,2294317.0,18.99,19.19,18.98,19.16,2294317.0
2024-09-09 09:35:00,19.15,19.17,19.05,19.12,683283.0,19.15,19.17,19.05,19.12,683283.0
2024-09-09 09:40:00,19.12,19.12,19.06,19.09,419648.0,19.12,19.12,19.06,19.09,419648.0
2024-09-09 09:45:00,19.1,19.12,19.07,19.09,534978.0,19.1,19.12,19.07,19.09,534978.0
2024-09-09 09:50:00,19.09,19.17,19.08,19.16,571620.0,19.09,19.17,19.08,19.16,571620.0
2024-09-09 09:55:00,19.16,19.26,19.14,19.23,754556.0,19.16,19.26,19.14,19.23,754556.0
2024-09-09 10:00:00,19.24,19.25,19.2,19.25,524049.0,19.24,19.25,19.2,19.25,524049.0
2024-09-09 10:05:00,19.25,19.41,19.24,19.38,1101190.0,19.25,19.41,19.24,19.38,1101190.0
2024-09-09 10:10:00,19.38,19.49,19.37,19.48,1730068.0,19.38,19.49,19.37,19.48,1730068.0
2024-09-09 10:15:00,19.48,19.54,19.4,19.42,1170646.0,19.48,19.54,19.4,19.42,1170646.0
2024-09-09 10:20:00,19.43,19.48,19.4,19.42,590193.0,19.43,19.48,19.4,19.42,590193.0
2024-09-09 10:25:00,19.42,19.46,19.39,19.42,648989.0,19.42,19.46,19.39,19.42,648989.0
2024-09-09 10:30:00,19.42,19.44,19.32,19.37,743411.0,19.42,19.44,19.32,19.37,743411.0
2024-09-09 10:35:00,19.37,19.38,19.29,19.31,537683.0,19.37,19.38,19.29,19.31,537683.0
2024-09-09 10:40:00,19.32,19.35,19.3,19.32,508734.0,19.32,19.35,19.3,19.32,508734.0
2024-09-09 10:45:00,19.32,19.35,19.29,19.32,675588.0,19.32,19.35,19.29,19.32,675588.0
2024-09-09 10:50:00,19.32,19.4,19.31,19.39,824417.0,19.32,19.4,19.31,19.39,824417.0
2024-09-09 10:55:00,19.39,19.42,19.27,19.27,694381.0,19.39,19.42,19.27,19.27,694381.0
2024-09-09 11:00:00,19.28,19.32,19.24,19.29,577656.0,19.28,19.32,19.24,19.29,577656.0
2024-09-09 11:05:00,19.29,19.29,19.24,19.26,289626.0,19.29,19.29,19.24,19.26,289626.0
2024-09-09 11:10:00,19.25,19.26,19.2,19.21,549887.0,19.25,19.26,19.2,19.21,549887.0
2024-09-09 11:15:00,19.2,19.21,19.16,19.19,445843.0,19.2,19.21,19.16,19.19,445843.0
2024-09-09 11:20:00,19.19,19.2,19.15,19.18,324096.0,19.19,19.2,19.15,19.18,324096.0
2024-09-09 11:25:00,19.18,19.24,19.15,19.23,450834.0,19.18,19.24,19.15,19.23,450834.0
2024-09-09 11:30:00,19.24,19.25,19.2,19.21,457424.0,19.24,19.25,19.2,19.21,457424.0
2024-09-09 11:35:00,19.21,19.23,19.17,19.21,388194.0,19.21,19.23,19.17,19.21,388194.0
2024-09-09 11:40:00,19.21,19.21,19.15,19.15,280622.0,19.21,19.21,19.15,19.15,280622.0
2024-09-09 11:45:00,19.16,19.19,19.15,19.18,363142.0,19.16,19.19,19.15,19.18,363142.0
2024-09-09 11:50:00,19.19,19.22,19.17,19.22,298408.0,19.19,19.22,19.17,19.22,298408.0
2024-09-09 11:55:00,19.21,19.23,19.2,19.22,328749.0,19.21,19.23,19.2,19.22,328749.0
2024-09-09 12:00:00,19.22,19.25,19.19,19.23,315888.0,19.22,19.25,19.19,19.23,315888.0
2024-09-09 12:05:00,19.23,19.24,19.2,19.24,269460.0,19.23,19.24,19.2,19.24,269460.0
2024-09-09 12:10:00,19.23,19.27,19.23,19.23,240001.0,19.23,19.27,19.23,19.23,240001.0
2024-09-09 12:15:00,19.23,19.26,19.23,19.26,242623.0,19.23,19.26,19.23,19.26,242623.0
2024-09-09 12:20:00,19.26,19.27,19.23,19.25,346901.0,19.26,19.27,19.23,19.25,346901.0
2024-09-09 12:25:00,19.26,19.3,19.25,19.27,298041.0,19.26,19.3,19.25,19.27,298041.0
2024-09-09 12:30:00,19.27,19.31,19.27,19.29,280107.0,19.27,19.31,19.27,19.29,280107.0
2024-09-09 12:35:00,19.28,19.3,19.21,19.21,349046.0,19.28,19.3,19.21,19.21,349046.0
2024-09-09 12:40:00,19.22,19.26,19.2,19.25,565131.0,19.22,19.26,19.2,19.25,565131.0
2024-09-09 12:45:00,19.26,19.26,19.22,19.23,290523.0,19.26,19.26,19.22,19.23,290523.0
2024-09-09 12:50:00,19.23,19.27,19.22,19.25,294333.0,19.23,19.27,19.22,19.25,294333.0
2024-09-09 12:55:00,19.25,19.29,19.23,19.28,289919.0,19.25,19.29,19.23,19.28,289919.0
2024-09-09 13:00:00,19.27,19.29,19.24,19.27,266471.0,19.27,19.29,19.24,19.27,266471.0
2024-09-09 13:05:00,19.27,19.3,19.26,19.26,275271.0,19.27,19.3,19.26,19.26,275271.0
2024-09-09 13:10:00,19.26,19.27,19.24,19.25,214829.0,19.26,19.27,19.24,19.25,214829.0
2024-09-09 13:15:00,19.24,19.25,19.21,19.23,290308.0,19.24,19.25,19.21,19.23,290308.0
2024-09-09 13:20:00,19.23,19.25,19.2,19.23,255044.0,19.23,19.25,19.2,19.23,255044.0
2024-09-09 13:25:00,19.24,19.24,19.2,19.21,240207.0,19.24,19.24,19.2,19.21,240207.0
2024-09-09 13:30:00,19.21,19.22,19.17,19.19,553945.0,19.21,19.22,19.17,19.19,553945.0
2024-09-09 13:35:00,19.19,19.21,19.17,19.21,361171.0,19.19,19.21,19.17,19.21,361171.0
2024-09-09 13:40:00,19.21,19.23,19.15,19.16,453270.0,19.21,19.23,19.15,19.16,453270.0
2024-09-09 13:45:00,19.16,19.19,19.14,19.18,369549.0,19.16,19.19,19.14,19.18,369549.0
2024-09-09 13:50:00,19.17,19.2,19.16,19.18,269627.0,19.17,19.2,19.16,19.18,269627.0
2024-09-09 13:55:00,19.18,19.18,19.1,19.12,432642.0,19.18,19.18,19.1,19.12,432642.0
2024-09-09 14:00:00,19.12,19.14,19.1,19.11,353572.0,19.12,19.14,19.1,19.11,353572.0
2024-09-09 14:05:00,19.1,19.12,19.07,19.1,449848.0,19.1,19.12,19.07,19.1,449848.0
2024-09-09 14:10:00,19.1,19.12,19.08,19.1,348026.0,19.1,19.12,19.08,19.1,348026.0
2024-09-09 14:15:00,19.09,19.15,19.08,19.13,331262.0,19.09,19.15,19.08,19.13,331262.0
2024-09-09 14:20:00,19.13,19.14,19.1,19.14,266324.0,19.13,19.14,19.1,19.14,266324.0
2024-09-09 14:25:00,19.14,19.17,19.12,19.13,365589.0,19.14,19.17,19.12,19.13,365589.0
2024-09-09 14:30:00,19.14,19.14,19.11,19.13,325653.0,19.14,19.14,19.11,19.13,325653.0
2024-09-09 14:35:00,19.13,19.14,19.07,19.08,341341.0,19.13,19.14,19.07,19.08,341341.0
2024-09-09 14:40:00,19.07,19.15,19.07,19.15,301992.0,19.07,19.15,19.07,19.15,301992.0
2024-09-09 14:45:00,19.15,19.16,19.12,19.12,306365.0,19.15,19.16,19.12,19.12,306365.0
2024-09-09 14:50:00,19.13,19.14,19.09,19.09,412674.0,19.13,19.14,19.09,19.09,412674.0
2024-09-09 14:55:00,19.1,19.1,19.08,19.09,300319.0,19.1,19.1,19.08,19.09,300319.0
2024-09-09 15:00:00,19.08,19.09,19.01,19.01,480411.0,19.08,19.09,19.01,19.01,480411.0
2024-09-09 15:05:00,19.01,19.07,19.01,19.07,531738.0,19.01,19.07,19.01,19.07,531738.0
2024-09-09 15:10:00,19.07,19.08,19.04,19.07,385422.0,19.07,19.08,19.04,19.07,385422.0
2024-09-09 15:15:00,19.07,19.08,19.04,19.05,304919.0,19.07,19.08,19.04,19.05,304919.0
2024-09-09 15:20:00,19.05,19.08,19.05,19.07,368456.0,19.05,19.08,19.05,19.07,368456.0
2024-09-09 15:25:00,19.08,19.15,19.07,19.14,438490.0,19.08,19.15,19.07,19.14,438490.0
2024-09-09 15:30:00,19.14,19.15,19.09,19.1,576673.0,19.14,19.15,19.09,19.1,576673.0
2024-09-09 15:35:00,19.11,19.12,19.06,19.07,517759.0,19.11,19.12,19.06,19.07,517759.0
2024-09-09 15:40:00,19.07,19.1,19.05,19.07,708980.0,19.07,19.1,19.05,19.07,708980.0
2024-09-09 15:45:00,19.07,19.08,19.03,19.04,780617.0,19.07,19.08,19.03,19.04,780617.0
2024-09-09 15:50:00,19.04,19.05,18.95,19.02,1680715.0,19.04,19.05,18.95,19.02,1680715.0
2024-09-09 15:55:00,19.02,19.09,19.01,19.09,2765281.0,19.02,19.09,19.01,19.09,2765281.0
2024-09-10 09:30:00,19.03,19.11,18.9,18.97,2133753.0,19.03,19.11,18.9,18.97,2133753.0
2024-09-10 09:35:00,18.96,19.03,18.85,18.87,890264.0,18.96,19.03,18.85,18.87,890264.0
2024-09-10 09:40:00,18.87,18.96,18.86,18.96,598539.0,18.87,18.96,18.86,18.96,598539.0
2024-09-10 09:45:00,18.96,18.96,18.91,18.94,485326.0,18.96,18.96,18.91,18.94,485326.0
2024-09-10 09:50:00,18.94,18.97,18.92,18.95,278945.0,18.94,18.97,18.92,18.95,278945.0
2024-09-10 09:55:00,18.96,18.99,18.92,18.96,394626.0,18.96,18.99,18.92,18.96,394626.0
2024-09-10 10:00:00,18.95,18.98,18.92,18.94,326944.0,18.95,18.98,18.92,18.94,326944.0
2024-09-10 10:05:00,18.94,18.94,18.88,18.89,998473.0,18.94,18.94,18.88,18.89,998473.0
2024-09-10 10:10:00,18.89,18.9,18.7,18.71,1635316.0,18.89,18.9,18.7,18.71,1635316.0
2024-09-10 10:15:00,18.71,18.79,18.71,18.77,633963.0,18.71,18.79,18.71,18.77,633963.0
2024-09-10 10:20:00,18.77,18.78,18.71,18.71,496850.0,18.77,18.78,18.71,18.71,496850.0
2024-09-10 10:25:00,18.71,18.81,18.71,18.8,468303.0,18.71,18.81,18.71,18.8,468303.0
2024-09-10 10:30:00,18.8,18.82,18.75,18.79,511770.0,18.8,18.82,18.75,18.79,511770.0
2024-09-10 10:35:00,18.79,18.81,18.75,18.79,554271.0,18.79,18.81,18.75,18.79,554271.0
2024-09-10 10:40:00,18.78,18.8,18.72,18.73,579861.0,18.78,18.8,18.72,18.73,579861.0
2024-09-10 10:45:00,18.73,18.83,18.72,18.82,569513.0,18.73,18.83,18.72,18.82,569513.0
2024-09-10 10:50:00,18.82,18.83,18.74,18.79,409750.0,18.82,18.83,18.74,18.79,409750.0
2024-09-10 10:55:00,18.79,18.8,18.76,18.8,272755.0,18.79,18.8,18.76,18.8,272755.0
2024-09-10 11:00:00,18.79,18.8,18.77,18.79,257783.0,18.79,18.8,18.77,18.79,257783.0
2024-09-10 11:05:00,18.79,18.8,18.74,18.78,421360.0,18.79,18.8,18.74,18.78,421360.0
2024-09-10 11:10:00,18.79,18.81,18.77,18.79,283606.0,18.79,18.81,18.77,18.79,283606.0
2024-09-10 11:15:00,18.8,18.82,18.76,18.77,347296.0,18.8,18.82,18.76,18.77,347296.0
2024-09-10 11:20:00,18.77,18.77,18.74,18.75,391012.0,18.77,18.77,18.74,18.75,391012.0
2024-09-10 11:25:00,18.75,18.76,18.73,18.73,420536.0,18.75,18.76,18.73,18.73,420536.0
2024-09-10 11:30:00,18.73,18.75,18.69,18.7,1175943.0,18.73,18.75,18.69,18.7,1175943.0
2024-09-10 11:35:00,18.69,18.71,18.65,18.66,778250.0,18.69,18.71,18.65,18.66,778250.0
2024-09-10 11:40:00,18.66,18.68,18.63,18.66,1128431.0,18.66,18.68,18.63,18.66,1128431.0
2024-09-10 11:45:00,18.66,18.67,18.62,18.62,683161.0,18.66,18.67,18.62,18.62,683161.0
2024-09-10 11:50:00,18.62,18.63,18.56,18.59,956353.0,18.62,18.63,18.56,18.59,956353.0
2024-09-10 11:55:00,18.59,18.6,18.52,18.54,814464.0,18.59,18.6,18.52,18.54,814464.0
2024-09-10 12:00:00,18.54,18.56,18.51,18.55,808468.0,18.54,18.56,18.51,18.55,808468.0
2024-09-10 12:05:00,18.55,18.57,18.54,18.55,492738.0,18.55,18.57,18.54,18.55,492738.0
2024-09-10 12:10:00,18.54,18.56,18.52,18.53,475252.0,18.54,18.56,18.52,18.53,475252.0
2024-09-10 12:15:00,18.53,18.59,18.51,18.57,658060.0,18.53,18.59,18.51,18.57,658060.0
2024-09-10 12:20:00,18.57,18.58,18.55,18.57,338504.0,18.57,18.58,18.55,18.57,338504.0
2024-09-10 12:25:00,18.57,18.58,18.53,18.57,349476.0,18.57,18.58,18.53,18.57,349476.0
2024-09-10 12:30:00,18.56,18.58,18.55,18.57,314659.0,18.56,18.58,18.55,18.57,314659.0
2024-09-10 12:35:00,18.57,18.62,18.57,18.62,515867.0,18.57,18.62,18.57,18.62,515867.0
2024-09-10 12:40:00,18.62,18.66,18.61,18.66,389605.0,18.62,18.66,18.61,18.66,389605.0
2024-09-10 12:45:00,18.66,18.66,18.62,18.65,456134.0,18.66,18.66,18.62,18.65,456134.0
2024-09-10 12:50:00,18.65,18.71,18.64,18.7,587778.0,18.65,18.71,18.64,18.7,587778.0
2024-09-10 12:55:00,18.69,18.7,18.64,18.64,264153.0,18.69,18.7,18.64,18.64,264153.0
2024-09-10 13:00:00,18.65,18.67,18.63,18.67,276070.0,18.65,18.67,18.63,18.67,276070.0
2024-09-10 13:05:00,18.67,18.71,18.66,18.71,356886.0,18.67,18.71,18.66,18.71,356886.0
2024-09-10 13:10:00,18.7,18.75,18.7,18.73,637919.0,18.7,18.75,18.7,18.73,637919.0
2024-09-10 13:15:00,18.73,18.78,18.73,18.77,606031.0,18.73,18.78,18.73,18.77,606031.0
2024-09-10 13:20:00,18.77,18.8,18.72,18.8,506327.0,18.77,18.8,18.72,18.8,506327.0
2024-09-10 13:25:00,18.8,18.81,18.74,18.76,466889.0,18.8,18.81,18.74,18.76,466889.0
2024-09-10 13:30:00,18.76,18.77,18.74,18.76,277163.0,18.76,18.77,18.74,18.76,277163.0
2024-09-10 13:35:00,18.76,18.78,18.74,18.77,190116.0,18.76,18.78,18.74,18.77,190116.0
2024-09-10 13:40:00,18.77,18.78,18.74,18.76,218024.0,18.77,18.78,18.74,18.76,218024.0
2024-09-10 13:45:00,18.76,18.77,18.74,18.76,210618.0,18.76,18.77,18.74,18.76,210618.0
2024-09-10 13:50:00,18.76,18.78,18.75,18.76,250933.0,18.76,18.78,18.75,18.76,250933.0
2024-09-10 13:55:00,18.76,18.76,18.72,18.75,242213.0,18.76,18.76,18.72,18.75,242213.0
2024-09-10 14:00:00,18.75,18.8,18.74,18.79,375947.0,18.75,18.8,18.74,18.79,375947.0
2024-09-10 14:05:00,18.78,18.79,18.75,18.77,286988.0,18.78,18.79,18.75,18.77,286988.0
2024-09-10 14:10:00,18.76,18.8,18.76,18.8,286603.0,18.76,18.8,18.76,18.8,286603.0
2024-09-10 14:15:00,18.8,18.83,18.78,18.8,370255.0,18.8,18.83,18.78,18.8,370255.0
2024-09-10 14:20:00,18.8,18.81,18.76,18.79,365755.0,18.8,18.81,18.76,18.79,365755.0
2024-09-10 14:25:00,18.79,18.8,18.76,18.79,218593.0,18.79,18.8,18.76,18.79,218593.0
2024-09-10 14:30:00,18.79,18.81,18.78,18.8,234501.0,18.79,18.81,18.78,18.8,234501.0
2024-09-10 14:35:00,18.79,18.81,18.78,18.8,208745.0,18.79,18.81,18.78,18.8,208745.0
2024-09-10 14:40:00,18.8,18.82,18.79,18.81,251907.0,18.8,18.82,18.79,18.81,251907.0
2024-09-10 14:45:00,18.8,18.83,18.79,18.8,327573.0,18.8,18.83,18.79,18.8,327573.0
2024-09-10 14:50:00,18.8,18.82,18.79,18.82,247546.0,18.8,18.82,18.79,18.82,247546.0
2024-09-10 14:55:00,18.82,18.82,18.77,18.8,595540.0,18.82,18.82,18.77,18.8,595540.0
2024-09-10 15:00:00,18.8,18.8,18.75,18.79,568988.0,18.8,18.8,18.75,18.79,568988.0
2024-09-10 15:05:00,18.79,18.81,18.78,18.8,316696.0,18.79,18.81,18.78,18.8,316696.0
2024-09-10 15:10:00,18.8,18.81,18.78,18.79,220863.0,18.8,18.81,18.78,18.79,220863.0
2024-09-10 15:15:00,18.79,18.81,18.77,18.8,255318.0,18.79,18.81,18.77,18.8,255318.0
2024-09-10 15:20:00,18.8,18.84,18.78,18.84,340221.0,18.8,18.84,18.78,18.84,340221.0
2024-09-10 15:25:00,18.84,18.89,18.82,18.89,477826.0,18.84,18.89,18.82,18.89,477826.0
2024-09-10 15:30:00,18.89,18.93,18.87,18.92,629873.0,18.89,18.93,18.87,18.92,629873.0
2024-09-10 15:35:00,18.93,18.94,18.88,18.91,558586.0,18.93,18.94,18.88,18.91,558586.0
2024-09-10 15:40:00,18.91,18.93,18.89,18.91,565549.0,18.91,18.93,18.89,18.91,565549.0
2024-09-10 15:45:00,18.91,18.94,18.89,18.93,821242.0,18.91,18.94,18.89,18.93,821242.0
2024-09-10 15:50:00,18.93,18.93,18.82,18.9,1711554.0,18.93,18.93,18.82,18.9,1711554.0
2024-09-10 15:55:00,18.9,19.02,18.9,18.98,4177744.0,18.9,19.02,18.9,18.98,4177744.0
2024-09-11 09:30:00,18.98,19.01,18.81,18.89,1748469.0,18.98,19.01,18.81,18.89,1748469.0
2024-09-11 09:35:00,18.88,18.99,18.88,18.91,592340.0,18.88,18.99,18.88,18.91,592340.0
2024-09-11 09:40:00,18.91,18.95,18.86,18.92,526834.0,18.91,18.95,18.86,18.92,526834.0
2024-09-11 09:45:00,18.91,18.93,18.82,18.84,670067.0,18.91,18.93,18.82,18.84,670067.0
2024-09-11 09:50:00,18.84,18.86,18.78,18.83,870905.0,18.84,18.86,18.78,18.83,870905.0
2024-09-11 09:55:00,18.83,18.85,18.79,18.8,595448.0,18.83,18.85,18.79,18.8,595448.0
2024-09-11 10:00:00,18.8,18.83,18.73,18.81,576314.0,18.8,18.83,18.73,18.81,576314.0
2024-09-11 10:05:00,18.82,18.82,18.77,18.8,370751.0,18.82,18.82,18.77,18.8,370751.0
2024-09-11 10:10:00,18.8,18.84,18.73,18.73,497738.0,18.8,18.84,18.73,18.73,497738.0
2024-09-11 10:15:00,18.73,18.75,18.68,18.71,833650.0,18.73,18.75,18.68,18.71,833650.0
2024-09-11 10:20:00,18.71,18.77,18.7,18.74,510723.0,18.71,18.77,18.7,18.74,510723.0
2024-09-11 10:25:00,18.75,18.78,18.71,18.71,433370.0,18.75,18.78,18.71,18.71,433370.0
2024-09-11 10:30:00,18.71,18.72,18.63,18.65,721588.0,18.71,18.72,18.63,18.65,721588.0
2024-09-11 10:35:00,18.64,18.68,18.61,18.64,548057.0,18.64,18.68,18.61,18.64,548057.0
2024-09-11 10:40:00,18.64,18.64,18.55,18.57,1006432.0,18.64,18.64,18.55,18.57,1006432.0
2024-09-11 10:45:00,18.57,18.6,18.52,18.54,858825.0,18.57,18.6,18.52,18.54,858825.0
2024-09-11 10:50:00,18.53,18.57,18.52,18.57,826260.0,18.53,18.57,18.52,18.57,826260.0
2024-09-11 10:55:00,18.57,18.61,18.53,18.61,620796.0,18.57,18.61,18.53,18.61,620796.0
2024-09-11 11:00:00,18.61,18.65,18.56,18.64,552960.0,18.61,18.65,18.56,18.64,552960.0
2024-09-11 11:05:00,18.64,18.71,18.64,18.68,596312.0,18.64,18.71,18.64,18.68,596312.0
2024-09-11 11:10:00,18.68,18.76,18.66,18.75,638750.0,18.68,18.76,18.66,18.75,638750.0
2024-09-11 11:15:00,18.74,18.76,18.71,18.75,399209.0,18.74,18.76,18.71,18.75,399209.0
2024-09-11 11:20:00,18.75,18.75,18.68,18.71,412143.0,18.75,18.75,18.68,18.71,412143.0
2024-09-11 11:25:00,18.72,18.73,18.69,18.71,277452.0,18.72,18.73,18.69,18.71,277452.0
2024-09-11 11:30:00,18.71,18.74,18.69,18.72,236759.0,18.71,18.74,18.69,18.72,236759.0
2024-09-11 11:35:00,18.72,18.79,18.72,18.78,368188.0,18.72,18.79,18.72,18.78,368188.0
2024-09-11 11:40:00,18.79,18.83,18.77,18.82,770030.0,18.79,18.83,18.77,18.82,770030.0
2024-09-11 11:45:00,18.82,18.83,18.78,18.81,374846.0,18.82,18.83,18.78,18.81,374846.0
2024-09-11 11:50:00,18.81,18.82,18.76,18.77,408892.0,18.81,18.82,18.76,18.77,408892.0
2024-09-11 11:55:00,18.77,18.78,18.69,18.78,270430.0,18.77,18.78,18.69,18.78,270430.0
2024-09-11 12:00:00,18.78,18.86,18.76,18.85,630729.0,18.78,18.86,18.76,18.85,630729.0
2024-09-11 12:05:00,18.86,18.91,18.82,18.82,1097524.0,18.86,18.91,18.82,18.82,1097524.0
2024-09-11 12:10:00,18.82,18.87,18.82,18.87,594348.0,18.82,18.87,18.82,18.87,594348.0
2024-09-11 12:15:00,18.87,18.91,18.85,18.9,544854.0,18.87,18.91,18.85,18.9,544854.0
2024-09-11 12:20:00,18.91,18.94,18.87,18.91,594302.0,18.91,18.94,18.87,18.91,594302.0
2024-09-11 12:25:00,18.91,18.93,18.88,18.93,263721.0,18.91,18.93,18.88,18.93,263721.0
2024-09-11 12:30:00,18.93,18.94,18.87,18.88,452910.0,18.93,18.94,18.87,18.88,452910.0
2024-09-11 12:35:00,18.88,18.93,18.86,18.93,219507.0,18.88,18.93,18.86,18.93,219507.0
2024-09-11 12:40:00,18.93,18.94,18.89,18.9,328367.0,18.93,18.94,18.89,18.9,328367.0
2024-09-11 12:45:00,18.91,18.92,18.87,18.89,216327.0,18.91,18.92,18.87,18.89,216327.0
2024-09-11 12:50:00,18.89,18.95,18.88,18.95,379874.0,18.89,18.95,18.88,18.95,379874.0
2024-09-11 12:55:00,18.95,18.97,18.91,18.96,292428.0,18.95,18.97,18.91,18.96,292428.0
2024-09-11 13:00:00,18.96,19.04,18.94,19.02,605597.0,18.96,19.04,18.94,19.02,605597.0
2024-09-11 13:05:00,19.02,19.09,19.0,19.03,1011434.0,19.02,19.09,19.0,19.03,1011434.0
2024-09-11 13:10:00,19.03,19.07,19.02,19.06,375361.0,19.03,19.07,19.02,19.06,375361.0
2024-09-11 13:15:00,19.07,19.1,19.05,19.05,480527.0,19.07,19.1,19.05,19.05,480527.0
2024-09-11 13:20:00,19.05,19.07,19.03,19.05,540792.0,19.05,19.07,19.03,19.05,540792.0
2024-09-11 13:25:00,19.04,19.13,19.03,19.1,575455.0,19.04,19.13,19.03,19.1,575455.0
2024-09-11 13:30:00,19.1,19.12,19.07,19.09,405393.0,19.1,19.12,19.07,19.09,405393.0
2024-09-11 13:35:00,19.1,19.12,19.06,19.08,335942.0,19.1,19.12,19.06,19.08,335942.0
2024-09-11 13:40:00,19.09,19.12,19.08,19.1,306613.0,19.09,19.12,19.08,19.1,306613.0
2024-09-11 13:45:00,19.11,19.18,19.1,19.16,515085.0,19.11,19.18,19.1,19.16,515085.0
2024-09-11 13:50:00,19.16,19.17,19.1,19.1,427299.0,19.16,19.17,19.1,19.1,427299.0
2024-09-11 13:55:00,19.11,19.15,19.08,19.14,415585.0,19.11,19.15,19.08,19.14,415585.0
2024-09-11 14:00:00,19.14,19.16,19.1,19.16,310916.0,19.14,19.16,19.1,19.16,310916.0
2024-09-11 14:05:00,19.15,19.21,19.14,19.21,667877.0,19.15,19.21,19.14,19.21,667877.0
2024-09-11 14:10:00,19.21,19.28,19.19,19.24,664893.0,19.21,19.28,19.19,19.24,664893.0
2024-09-11 14:15:00,19.25,19.26,19.22,19.25,523507.0,19.25,19.26,19.22,19.25,523507.0
2024-09-11 14:20:00,19.25,19.29,19.24,19.27,642229.0,19.25,19.29,19.24,19.27,642229.0
2024-09-11 14:25:00,19.26,19.37,19.25,19.36,939868.0,19.26,19.37,19.25,19.36,939868.0
2024-09-11 14:30:00,19.36,19.4,19.34,19.38,847324.0,19.36,19.4,19.34,19.38,847324.0
2024-09-11 14:35:00,19.37,19.4,19.34,19.39,791113.0,19.37,19.4,19.34,19.39,791113.0
2024-09-11 14:40:00,19.39,19.46,19.38,19.41,952707.0,19.39,19.46,19.38,19.41,952707.0
2024-09-11 14:45:00,19.41,19.42,19.37,19.39,665266.0,19.41,19.42,19.37,19.39,665266.0
2024-09-11 14:50:00,19.39,19.41,19.33,19.33,498309.0,19.39,19.41,19.33,19.33,498309.0
2024-09-11 14:55:00,19.34,19.38,19.32,19.35,401068.0,19.34,19.38,19.32,19.35,401068.0
2024-09-11 15:00:00,19.35,19.35,19.24,19.28,779712.0,19.35,19.35,19.24,19.28,779712.0
2024-09-11 15:05:00,19.28,19.37,19.27,19.37,746807.0,19.28,19.37,19.27,19.37,746807.0
2024-09-11 15:10:00,19.37,19.41,19.35,19.38,529354.0,19.37,19.41,19.35,19.38,529354.0
2024-09-11 15:15:00,19.39,19.44,19.38,19.43,856227.0,19.39,19.44,19.38,19.43,856227.0
2024-09-11 15:20:00,19.43,19.44,19.39,19.44,637015.0,19.43,19.44,19.39,19.44,637015.0
2024-09-11 15:25:00,19.44,19.49,19.43,19.48,981917.0,19.44,19.49,19.43,19.48,981917.0
2024-09-11 15:30:00,19.48,19.56,19.46,19.55,1301376.0,19.48,19.56,19.46,19.55,1301376.0
2024-09-11 15:35:00,19.55,19.59,19.53,19.55,939326.0,19.55,19.59,19.53,19.55,939326.0
2024-09-11 15:40:00,19.56,19.57,19.52,19.56,985872.0,19.56,19.57,19.52,19.56,985872.0
2024-09-11 15:45:00,19.55,19.64,19.55,19.62,1360737.0,19.55,19.64,19.55,19.62,1360737.0
2024-09-11 15:50:00,19.62,19.63,19.51,19.6,2078964.0,19.62,19.63,19.51,19.6,2078964.0
2024-09-11 15:55:00,19.6,19.69,19.59,19.64,4474085.0,19.6,19.69,19.59,19.64,4474085.0
2024-09-12 09:30:00,19.45,19.47,19.18,19.46,1966833.0,19.45,19.47,19.18,19.46,1966833.0
2024-09-12 09:35:00,19.46,19.47,19.31,19.33,982906.0,19.46,19.47,19.31,19.33,982906.0
2024-09-12 09:40:00,19.34,19.38,19.25,19.27,882968.0,19.34,19.38,19.25,19.27,882968.0
2024-09-12 09:45:00,19.27,19.3,19.11,19.14,857923.0,19.27,19.3,19.11,19.14,857923.0
2024-09-12 09:50:00,19.14,19.17,19.04,19.15,968038.0,19.14,19.17,19.04,19.15,968038.0
2024-09-12 09:55:00,19.16,19.18,19.06,19.18,778921.0,19.16,19.18,19.06,19.18,778921.0
2024-09-12 10:00:00,19.18,19.21,19.14,19.16,668916.0,19.18,19.21,19.14,19.16,668916.0
2024-09-12 10:05:00,19.15,19.24,19.14,19.23,658219.0,19.15,19.24,19.14,19.23,658219.0
2024-09-12 10:10:00,19.23,19.34,19.22,19.29,834276.0,19.23,19.34,19.22,19.29,834276.0
2024-09-12 10:15:00,19.29,19.37,19.27,19.36,607051.0,19.29,19.37,19.27,19.36,607051.0
2024-09-12 10:20:00,19.36,19.4,19.34,19.37,609538.0,19.36,19.4,19.34,19.37,609538.0
2024-09-12 10:25:00,19.37,19.39,19.35,19.38,425362.0,19.37,19.39,19.35,19.38,425362.0
2024-09-12 10:30:00,19.38,19.44,19.37,19.43,509592.0,19.38,19.44,19.37,19.43,509592.0
2024-09-12 10:35:00,19.43,19.44,19.32,19.34,764616.0,19.43,19.44,19.32,19.34,764616.0
2024-09-12 10:40:00,19.35,19.39,19.3,19.31,567033.0,19.35,19.39,19.3,19.31,567033.0
2024-09-12 10:45:00,19.3,19.32,19.25,19.3,535250.0,19.3,19.32,19.25,19.3,535250.0
2024-09-12 10:50:00,19.3,19.32,19.26,19.3,338173.0,19.3,19.32,19.26,19.3,338173.0
2024-09-12 10:55:00,19.3,19.35,19.24,19.26,669342.0,19.3,19.35,19.24,19.26,669342.0
2024-09-12 11:00:00,19.26,19.34,19.23,19.33,524717.0,19.26,19.34,19.23,19.33,524717.0
2024-09-12 11:05:00,19.34,19.36,19.3,19.35,479955.0,19.34,19.36,19.3,19.35,479955.0
2024-09-12 11:10:00,19.35,19.46,19.34,19.42,615796.0,19.35,19.46,19.34,19.42,615796.0
2024-09-12 11:15:00,19.42,19.43,19.35,19.38,558145.0,19.42,19.43,19.35,19.38,558145.0
2024-09-12 11:20:00,19.38,19.38,19.28,19.34,463304.0,19.38,19.38,19.28,19.34,463304.0
2024-09-12 11:25:00,19.34,19.36,19.29,19.3,325089.0,19.34,19.36,19.29,19.3,325089.0
2024-09-12 11:30:00,19.3,19.33,19.26,19.3,456063.0,19.3,19.33,19.26,19.3,456063.0
2024-09-12 11:35:00,19.29,19.35,19.29,19.32,311131.0,19.29,19.35,19.29,19.32,311131.0
2024-09-12 11:40:00,19.32,19.36,19.28,19.29,322198.0,19.32,19.36,19.28,19.29,322198.0
2024-09-12 11:45:00,19.29,19.3,19.25,19.27,296449.0,19.29,19.3,19.25,19.27,296449.0
2024-09-12 11:50:00,19.27,19.3,19.25,19.27,330478.0,19.27,19.3,19.25,19.27,330478.0
2024-09-12 11:55:00,19.27,19.3,19.25,19.28,389131.0,19.27,19.3,19.25,19.28,389131.0
2024-09-12 12:00:00,19.27,19.34,19.27,19.34,227508.0,19.27,19.34,19.27,19.34,227508.0
2024-09-12 12:05:00,19.34,19.35,19.3,19.32,188693.0,19.34,19.35,19.3,19.32,188693.0
2024-09-12 12:10:00,19.32,19.32,19.28,19.32,260114.0,19.32,19.32,19.28,19.32,260114.0
2024-09-12 12:15:00,19.32,19.35,19.31,19.32,284279.0,19.32,19.35,19.31,19.32,284279.0
2024-09-12 12:20:00,19.33,19.34,19.3,19.31,197167.0,19.33,19.34,19.3,19.31,197167.0
2024-09-12 12:25:00,19.32,19.35,19.31,19.34,168275.0,19.32,19.35,19.31,19.34,168275.0
2024-09-12 12:30:00,19.34,19.34,19.31,19.33,224067.0,19.34,19.34,19.31,19.33,224067.0
2024-09-12 12:35:00,19.33,19.34,19.29,19.3,264099.0,19.33,19.34,19.29,19.3,264099.0
2024-09-12 12:40:00,19.29,19.34,19.29,19.32,284822.0,19.29,19.34,19.29,19.32,284822.0
2024-09-12 12:45:00,19.32,19.37,19.32,19.37,279325.0,19.32,19.37,19.32,19.37,279325.0
2024-09-12 12:50:00,19.37,19.46,19.36,19.45,513325.0,19.37,19.46,19.36,19.45,513325.0
2024-09-12 12:55:00,19.44,19.52,19.43,19.52,582481.0,19.44,19.52,19.43,19.52,582481.0
2024-09-12 13:00:00,19.52,19.53,19.46,19.47,553872.0,19.52,19.53,19.46,19.47,553872.0
2024-09-12 13:05:00,19.47,19.49,19.45,19.46,400477.0,19.47,19.49,19.45,19.46,400477.0
2024-09-12 13:10:00,19.46,19.5,19.46,19.48,443241.0,19.46,19.5,19.46,19.48,443241.0
2024-09-12 13:15:00,19.48,19.49,19.43,19.44,533759.0,19.48,19.49,19.43,19.44,533759.0
2024-09-12 13:20:00,19.45,19.47,19.41,19.46,346917.0,19.45,19.47,19.41,19.46,346917.0
2024-09-12 13:25:00,19.46,19.46,19.41,19.43,292537.0,19.46,19.46,19.41,19.43,292537.0
2024-09-12 13:30:00,19.44,19.44,19.38,19.43,474191.0,19.44,19.44,19.38,19.43,474191.0
2024-09-12 13:35:00,19.43,19.47,19.41,19.46,400882.0,19.43,19.47,19.41,19.46,400882.0
2024-09-12 13:40:00,19.46,19.47,19.43,19.45,310208.0,19.46,19.47,19.43,19.45,310208.0
2024-09-12 13:45:00,19.45,19.51,19.45,19.51,340060.0,19.45,19.51,19.45,19.51,340060.0
2024-09-12 13:50:00,19.51,19.54,19.49,19.52,471616.0,19.51,19.54,19.49,19.52,471616.0
2024-09-12 13:55:00,19.52,19.54,19.5,19.51,442100.0,19.52,19.54,19.5,19.51,442100.0
2024-09-12 14:00:00,19.52,19.54,19.5,19.51,345654.0,19.52,19.54,19.5,19.51,345654.0
2024-09-12 14:05:00,19.51,19.52,19.43,19.46,492888.0,19.51,19.52,19.43,19.46,492888.0
2024-09-12 14:10:00,19.46,19.49,19.45,19.48,251164.0,19.46,19.49,19.45,19.48,251164.0
2024-09-12 14:15:00,19.48,19.5,19.47,19.48,340181.0,19.48,19.5,19.47,19.48,340181.0
2024-09-12 14:20:00,19.49,19.54,19.49,19.53,554797.0,19.49,19.54,19.49,19.53,554797.0
2024-09-12 14:25:00,19.53,19.54,19.48,19.51,423647.0,19.53,19.54,19.48,19.51,423647.0
2024-09-12 14:30:00,19.5,19.53,19.46,19.5,432838.0,19.5,19.53,19.46,19.5,432838.0
2024-09-12 14:35:00,19.5,19.53,19.49,19.51,288237.0,19.5,19.53,19.49,19.51,288237.0
2024-09-12 14:40:00,19.51,19.52,19.46,19.5,248546.0,19.51,19.52,19.46,19.5,248546.0
2024-09-12 14:45:00,19.5,19.5,19.43,19.44,500955.0,19.5,19.5,19.43,19.44,500955.0
2024-09-12 14:50:00,19.44,19.45,19.32,19.35,712680.0,19.44,19.45,19.32,19.35,712680.0
2024-09-12 14:55:00,19.36,19.4,19.33,19.39,488783.0,19.36,19.4,19.33,19.39,488783.0
2024-09-12 15:00:00,19.4,19.41,19.36,19.39,391281.0,19.4,19.41,19.36,19.39,391281.0
2024-09-12 15:05:00,19.39,19.42,19.38,19.41,333857.0,19.39,19.42,19.38,19.41,333857.0
2024-09-12 15:10:00,19.41,19.42,19.37,19.37,262978.0,19.41,19.42,19.37,19.37,262978.0
2024-09-12 15:15:00,19.37,19.38,19.34,19.37,383796.0,19.37,19.38,19.34,19.37,383796.0
2024-09-12 15:20:00,19.37,19.37,19.31,19.34,485344.0,19.37,19.37,19.31,19.34,485344.0
2024-09-12 15:25:00,19.34,19.34,19.29,19.3,525927.0,19.34,19.34,19.29,19.3,525927.0
2024-09-12 15:30:00,19.31,19.35,19.28,19.3,594361.0,19.31,19.35,19.28,19.3,594361.0
2024-09-12 15:35:00,19.3,19.32,19.27,19.27,653934.0,19.3,19.32,19.27,19.27,653934.0
2024-09-12 15:40:00,19.27,19.32,19.25,19.29,812016.0,19.27,19.32,19.25,19.29,812016.0
2024-09-12 15:45:00,19.3,19.31,19.23,19.26,829732.0,19.3,19.31,19.23,19.26,829732.0
2024-09-12 15:50:00,19.25,19.28,19.22,19.24,1250363.0,19.25,19.28,19.22,19.24,1250363.0
2024-09-12 15:55:00,19.24,19.36,19.24,19.36,2994642.0,19.24,19.36,19.24,19.36,2994642.0
2024-09-13 09:30:00,19.5,19.79,19.49,19.79,2423245.0,19.5,19.79,19.49,19.79,2423245.0
2024-09-13 09:35:00,19.79,19.8,19.66,19.69,1009027.0,19.79,19.8,19.66,19.69,1009027.0
2024-09-13 09:40:00,19.68,19.7,19.61,19.62,619591.0,19.68,19.7,19.61,19.62,619591.0
2024-09-13 09:45:00,19.62,19.69,19.56,19.64,637537.0,19.62,19.69,19.56,19.64,637537.0
2024-09-13 09:50:00,19.64,19.72,19.63,19.7,429973.0,19.64,19.72,19.63,19.7,429973.0
2024-09-13 09:55:00,19.71,19.74,19.66,19.66,598930.0,19.71,19.74,19.66,19.66,598930.0
2024-09-13 10:00:00,19.67,19.73,19.56,19.65,1062032.0,19.67,19.73,19.56,19.65,1062032.0
2024-09-13 10:05:00,19.64,19.68,19.6,19.64,664215.0,19.64,19.68,19.6,19.64,664215.0
2024-09-13 10:10:00,19.65,19.66,19.58,19.64,650927.0,19.65,19.66,19.58,19.64,650927.0
2024-09-13 10:15:00,19.64,19.67,19.61,19.66,550188.0,19.64,19.67,19.61,19.66,550188.0
2024-09-13 10:20:00,19.66,19.7,19.65,19.7,332970.0,19.66,19.7,19.65,19.7,332970.0
2024-09-13 10:25:00,19.69,19.72,19.63,19.64,517128.0,19.69,19.72,19.63,19.64,517128.0
2024-09-13 10:30:00,19.64,19.65,19.56,19.62,595337.0,19.64,19.65,19.56,19.62,595337.0
2024-09-13 10:35:00,19.61,19.65,19.59,19.65,322160.0,19.61,19.65,19.59,19.65,322160.0
2024-09-13 10:40:00,19.64,19.75,19.64,19.74,598383.0,19.64,19.75,19.64,19.74,598383.0
2024-09-13 10:45:00,19.74,19.76,19.69,19.71,521739.0,19.74,19.76,19.69,19.71,521739.0
2024-09-13 10:50:00,19.71,19.77,19.68,19.76,444815.0,19.71,19.77,19.68,19.76,444815.0
2024-09-13 10:55:00,19.76,19.78,19.71,19.77,474417.0,19.76,19.78,19.71,19.77,474417.0
2024-09-13 11:00:00,19.77,19.77,19.73,19.74,310574.0,19.77,19.77,19.73,19.74,310574.0
2024-09-13 11:05:00,19.74,19.76,19.72,19.73,421824.0,19.74,19.76,19.72,19.73,421824.0
2024-09-13 11:10:00,19.73,19.76,19.72,19.74,266854.0,19.73,19.76,19.72,19.74,266854.0
2024-09-13 11:15:00,19.74,19.75,19.69,19.71,404393.0,19.74,19.75,19.69,19.71,404393.0
2024-09-13 11:20:00,19.71,19.71,19.66,19.7,312981.0,19.71,19.71,19.66,19.7,312981.0
2024-09-13 11:25:00,19.69,19.72,19.69,19.72,430229.0,19.69,19.72,19.69,19.72,430229.0
2024-09-13 11:30:00,19.72,19.76,19.71,19.75,404230.0,19.72,19.76,19.71,19.75,404230.0
2024-09-13 11:35:00,19.75,19.75,19.71,19.73,344628.0,19.75,19.75,19.71,19.73,344628.0
2024-09-13 11:40:00,19.73,19.77,19.73,19.76,290406.0,19.73,19.77,19.73,19.76,290406.0
2024-09-13 11:45:00,19.76,19.77,19.72,19.73,238730.0,19.76,19.77,19.72,19.73,238730.0
2024-09-13 11:50:00,19.72,19.75,19.7,19.73,326743.0,19.72,19.75,19.7,19.73,326743.0
2024-09-13 11:55:00,19.74,19.74,19.7,19.71,220097.0,19.74,19.74,19.7,19.71,220097.0
2024-09-13 12:00:00,19.71,19.73,19.7,19.71,220418.0,19.71,19.73,19.7,19.71,220418.0
2024-09-13 12:05:00,19.71,19.71,19.66,19.68,396445.0,19.71,19.71,19.66,19.68,396445.0
2024-09-13 12:10:00,19.68,19.7,19.66,19.67,240184.0,19.68,19.7,19.66,19.67,240184.0
2024-09-13 12:15:00,19.67,19.67,19.63,19.66,372486.0,19.67,19.67,19.63,19.66,372486.0
2024-09-13 12:20:00,19.66,19.68,19.65,19.68,210790.0,19.66,19.68,19.65,19.68,210790.0
2024-09-13 12:25:00,19.68,19.69,19.65,19.69,218921.0,19.68,19.69,19.65,19.69,218921.0
2024-09-13 12:30:00,19.69,19.7,19.65,19.65,233763.0,19.69,19.7,19.65,19.65,233763.0
2024-09-13 12:35:00,19.66,19.66,19.57,19.57,616590.0,19.66,19.66,19.57,19.57,616590.0
2024-09-13 12:40:00,19.57,19.58,19.53,19.55,643594.0,19.57,19.58,19.53,19.55,643594.0
2024-09-13 12:45:00,19.54,19.55,19.5,19.53,484114.0,19.54,19.55,19.5,19.53,484114.0
2024-09-13 12:50:00,19.53,19.6,19.52,19.59,386941.0,19.53,19.6,19.52,19.59,386941.0
2024-09-13 12:55:00,19.59,19.61,19.58,19.6,222198.0,19.59,19.61,19.58,19.6,222198.0
2024-09-13 13:00:00,19.6,19.6,19.58,19.6,249018.0,19.6,19.6,19.58,19.6,249018.0
2024-09-13 13:05:00,19.6,19.63,19.59,19.62,229800.0,19.6,19.63,19.59,19.62,229800.0
2024-09-13 13:10:00,19.62,19.63,19.59,19.61,196058.0,19.62,19.63,19.59,19.61,196058.0
2024-09-13 13:15:00,19.61,19.65,19.6,19.64,184578.0,19.61,19.65,19.6,19.64,184578.0
2024-09-13 13:20:00,19.64,19.66,19.61,19.63,209999.0,19.64,19.66,19.61,19.63,209999.0
2024-09-13 13:25:00,19.63,19.67,19.62,19.66,260582.0,19.63,19.67,19.62,19.66,260582.0
2024-09-13 13:30:00,19.66,19.66,19.62,19.63,232440.0,19.66,19.66,19.62,19.63,232440.0
2024-09-13 13:35:00,19.64,19.67,19.62,19.67,268991.0,19.64,19.67,19.62,19.67,268991.0
2024-09-13 13:40:00,19.67,19.69,19.63,19.68,224268.0,19.67,19.69,19.63,19.68,224268.0
2024-09-13 13:45:00,19.68,19.7,19.67,19.69,174486.0,19.68,19.7,19.67,19.69,174486.0
2024-09-13 13:50:00,19.69,19.7,19.67,19.67,251377.0,19.69,19.7,19.67,19.67,251377.0
2024-09-13 13:55:00,19.68,19.68,19.64,19.67,211032.0,19.68,19.68,19.64,19.67,211032.0
2024-09-13 14:00:00,19.67,19.67,19.6,19.64,283658.0,19.67,19.67,19.6,19.64,283658.0
2024-09-13 14:05:00,19.64,19.7,19.64,19.69,231346.0,19.64,19.7,19.64,19.69,231346.0
2024-09-13 14:10:00,19.69,19.7,19.61,19.62,454128.0,19.69,19.7,19.61,19.62,454128.0
2024-09-13 14:15:00,19.61,19.64,19.6,19.64,307266.0,19.61,19.64,19.6,19.64,307266.0
2024-09-13 14:20:00,19.64,19.64,19.58,19.58,354209.0,19.64,19.64,19.58,19.58,354209.0
2024-09-13 14:25:00,19.59,19.61,19.58,19.59,223708.0,19.59,19.61,19.58,19.59,223708.0
2024-09-13 14:30:00,19.6,19.62,19.58,19.61,235262.0,19.6,19.62,19.58,19.61,235262.0
2024-09-13 14:35:00,19.61,19.61,19.58,19.61,246553.0,19.61,19.61,19.58,19.61,246553.0
2024-09-13 14:40:00,19.6,19.64,19.6,19.61,212288.0,19.6,19.64,19.6,19.61,212288.0
2024-09-13 14:45:00,19.62,19.64,19.58,19.59,175906.0,19.62,19.64,19.58,19.59,175906.0
2024-09-13 14:50:00,19.59,19.6,19.57,19.59,224297.0,19.59,19.6,19.57,19.59,224297.0
2024-09-13 14:55:00,19.59,19.6,19.57,19.59,151302.0,19.59,19.6,19.57,19.59,151302.0
2024-09-13 15:00:00,19.59,19.59,19.54,19.57,424270.0,19.59,19.59,19.54,19.57,424270.0
2024-09-13 15:05:00,19.57,19.6,19.56,19.58,267613.0,19.57,19.6,19.56,19.58,267613.0
2024-09-13 15:10:00,19.57,19.59,19.56,19.59,243846.0,19.57,19.59,19.56,19.59,243846.0
2024-09-13 15:15:00,19.59,19.61,19.58,19.61,340977.0,19.59,19.61,19.58,19.61,340977.0
2024-09-13 15:20:00,19.6,19.63,19.59,19.63,232237.0,19.6,19.63,19.59,19.63,232237.0
2024-09-13 15:25:00,19.63,19.66,19.62,19.66,426855.0,19.63,19.66,19.62,19.66,426855.0
2024-09-13 15:30:00,19.65,19.67,19.61,19.67,587399.0,19.65,19.67,19.61,19.67,587399.0
2024-09-13 15:35:00,19.67,19.67,19.6,19.63,573957.0,19.67,19.67,19.6,19.63,573957.0
2024-09-13 15:40:00,19.63,19.65,19.62,19.64,487661.0,19.63,19.65,19.62,19.64,487661.0
2024-09-13 15:45:00,19.65,19.69,19.64,19.66,949443.0,19.65,19.69,19.64,19.66,949443.0
2024-09-13 15:50:00,19.66,19.74,19.65,19.73,1418557.0,19.66,19.74,19.65,19.73,1418557.0
2024-09-13 15:55:00,19.73,19.74,19.63,19.65,2306541.0,19.73,19.74,19.63,19.65,2306541.0
2024-09-16 09:30:00,20.01,20.03,19.76,19.97,3543443.0,20.01,20.03,19.76,19.97,3543443.0
2024-09-16 09:35:00,19.96,20.23,19.89,20.21,2704933.0,19.96,20.23,19.89,20.21,2704933.0
2024-09-16 09:40:00,20.21,20.31,20.11,20.11,2637730.0,20.21,20.31,20.11,20.11,2637730.0
2024-09-16 09:45:00,20.12,20.23,20.06,20.23,1365007.0,20.12,20.23,20.06,20.23,1365007.0
2024-09-16 09:50:00,20.23,20.43,20.2,20.42,1903413.0,20.23,20.43,20.2,20.42,1903413.0
2024-09-16 09:55:00,20.42,20.49,20.38,20.46,1555767.0,20.42,20.49,20.38,20.46,1555767.0
2024-09-16 10:00:00,20.46,20.55,20.42,20.5,1928268.0,20.46,20.55,20.42,20.5,1928268.0
2024-09-16 10:05:00,20.5,20.52,20.31,20.32,1456183.0,20.5,20.52,20.31,20.32,1456183.0
2024-09-16 10:10:00,20.32,20.47,20.31,20.43,1191695.0,20.32,20.47,20.31,20.43,1191695.0
2024-09-16 10:15:00,20.43,20.55,20.34,20.51,1751349.0,20.43,20.55,20.34,20.51,1751349.0
2024-09-16 10:20:00,20.51,20.51,20.39,20.44,1319427.0,20.51,20.51,20.39,20.44,1319427.0
2024-09-16 10:25:00,20.43,20.45,20.36,20.44,921346.0,20.43,20.45,20.36,20.44,921346.0
2024-09-16 10:30:00,20.44,20.44,20.25,20.27,1155936.0,20.44,20.44,20.25,20.27,1155936.0
2024-09-16 10:35:00,20.27,20.41,20.24,20.38,847321.0,20.27,20.41,20.24,20.38,847321.0
2024-09-16 10:40:00,20.38,20.49,20.37,20.48,965632.0,20.38,20.49,20.37,20.48,965632.0
2024-09-16 10:45:00,20.48,20.5,20.45,20.48,576228.0,20.48,20.5,20.45,20.48,576228.0
2024-09-16 10:50:00,20.48,20.58,20.48,20.51,1424918.0,20.48,20.58,20.48,20.51,1424918.0
2024-09-16 10:55:00,20.51,20.52,20.43,20.46,692202.0,20.51,20.52,20.43,20.46,692202.0
2024-09-16 11:00:00,20.46,20.5,20.42,20.46,861930.0,20.46,20.5,20.42,20.46,861930.0
2024-09-16 11:05:00,20.46,20.47,20.36,20.44,976758.0,20.46,20.47,20.36,20.44,976758.0
2024-09-16 11:10:00,20.44,20.52,20.42,20.52,690749.0,20.44,20.52,20.42,20.52,690749.0
2024-09-16 11:15:00,20.52,20.59,20.5,20.57,1256843.0,20.52,20.59,20.5,20.57,1256843.0
2024-09-16 11:20:00,20.57,20.59,20.55,20.57,768131.0,20.57,20.59,20.55,20.57,768131.0
2024-09-16 11:25:00,20.57,20.57,20.36,20.37,1467258.0,20.57,20.57,20.36,20.37,1467258.0
2024-09-16 11:30:00,20.36,20.44,20.34,20.43,933635.0,20.36,20.44,20.34,20.43,933635.0
2024-09-16 11:35:00,20.43,20.43,20.32,20.36,703962.0,20.43,20.43,20.32,20.36,703962.0
2024-09-16 11:40:00,20.36,20.41,20.35,20.39,519591.0,20.36,20.41,20.35,20.39,519591.0
2024-09-16 11:45:00,20.39,20.39,20.33,20.37,447399.0,20.39,20.39,20.33,20.37,447399.0
2024-09-16 11:50:00,20.36,20.44,20.34,20.44,583666.0,20.36,20.44,20.34,20.44,583666.0
2024-09-16 11:55:00,20.44,20.45,20.41,20.43,613421.0,20.44,20.45,20.41,20.43,613421.0
2024-09-16 12:00:00,20.43,20.45,20.38,20.39,524337.0,20.43,20.45,20.38,20.39,524337.0
2024-09-16 12:05:00,20.39,20.48,20.38,20.46,662583.0,20.39,20.48,20.38,20.46,662583.0
2024-09-16 12:10:00,20.46,20.51,20.44,20.48,730156.0,20.46,20.51,20.44,20.48,730156.0
2024-09-16 12:15:00,20.48,20.5,20.35,20.37,603399.0,20.48,20.5,20.35,20.37,603399.0
2024-09-16 12:20:00,20.37,20.38,20.31,20.37,622900.0,20.37,20.38,20.31,20.37,622900.0
2024-09-16 12:25:00,20.37,20.41,20.34,20.36,497303.0,20.37,20.41,20.34,20.36,497303.0
2024-09-16 12:30:00,20.36,20.37,20.29,20.34,614715.0,20.36,20.37,20.29,20.34,614715.0
2024-09-16 12:35:00,20.34,20.34,20.25,20.25,674710.0,20.34,20.34,20.25,20.25,674710.0
2024-09-16 12:40:00,20.25,20.32,20.17,20.17,882303.0,20.25,20.32,20.17,20.17,882303.0
2024-09-16 12:45:00,20.17,20.22,20.14,20.19,744564.0,20.17,20.22,20.14,20.19,744564.0
2024-09-16 12:50:00,20.19,20.21,20.17,20.21,589146.0,20.19,20.21,20.17,20.21,589146.0
2024-09-16 12:55:00,20.21,20.23,20.15,20.17,507847.0,20.21,20.23,20.15,20.17,507847.0
2024-09-16 13:00:00,20.17,20.17,20.08,20.08,802319.0,20.17,20.17,20.08,20.08,802319.0
2024-09-16 13:05:00,20.08,20.15,20.07,20.15,960968.0,20.08,20.15,20.07,20.15,960968.0
2024-09-16 13:10:00,20.14,20.15,20.09,20.13,830335.0,20.14,20.15,20.09,20.13,830335.0
2024-09-16 13:15:00,20.14,20.21,20.1,20.11,1130433.0,20.14,20.21,20.1,20.11,1130433.0
2024-09-16 13:20:00,20.11,20.17,20.09,20.14,548746.0,20.11,20.17,20.09,20.14,548746.0
2024-09-16 13:25:00,20.14,20.25,20.09,20.23,1742077.0,20.14,20.25,20.09,20.23,1742077.0
2024-09-16 13:30:00,20.23,20.31,20.22,20.3,1328570.0,20.23,20.31,20.22,20.3,1328570.0
2024-09-16 13:35:00,20.29,20.34,20.26,20.32,926245.0,20.29,20.34,20.26,20.32,926245.0
2024-09-16 13:40:00,20.31,20.39,20.3,20.37,874702.0,20.31,20.39,20.3,20.37,874702.0
2024-09-16 13:45:00,20.37,20.43,20.36,20.38,848039.0,20.37,20.43,20.36,20.38,848039.0
2024-09-16 13:50:00,20.38,20.45,20.37,20.41,660596.0,20.38,20.45,20.37,20.41,660596.0
2024-09-16 13:55:00,20.41,20.43,20.37,20.43,567396.0,20.41,20.43,20.37,20.43,567396.0
2024-09-16 14:00:00,20.43,20.51,20.4,20.49,1563090.0,20.43,20.51,20.4,20.49,1563090.0
2024-09-16 14:05:00,20.5,20.53,20.46,20.46,1379951.0,20.5,20.53,20.46,20.46,1379951.0
2024-09-16 14:10:00,20.46,20.5,20.42,20.44,885152.0,20.46,20.5,20.42,20.44,885152.0
2024-09-16 14:15:00,20.44,20.53,20.44,20.53,1179489.0,20.44,20.53,20.44,20.53,1179489.0
2024-09-16 14:20:00,20.53,20.54,20.5,20.54,872910.0,20.53,20.54,20.5,20.54,872910.0
2024-09-16 14:25:00,20.54,20.59,20.52,20.57,1314694.0,20.54,20.59,20.52,20.57,1314694.0
2024-09-16 14:30:00,20.57,20.69,20.57,20.69,1728422.0,20.57,20.69,20.57,20.69,1728422.0
2024-09-16 14:35:00,20.69,20.82,20.68,20.82,2779287.0,20.69,20.82,20.68,20.82,2779287.0
2024-09-16 14:40:00,20.82,20.83,20.73,20.75,1840593.0,20.82,20.83,20.73,20.75,1840593.0
2024-09-16 14:45:00,20.75,20.82,20.7,20.82,1331686.0,20.75,20.82,20.7,20.82,1331686.0
2024-09-16 14:50:00,20.82,20.87,20.81,20.84,1543952.0,20.82,20.87,20.81,20.84,1543952.0
2024-09-16 14:55:00,20.84,20.92,20.79,20.92,1989343.0,20.84,20.92,20.79,20.92,1989343.0
2024-09-16 15:00:00,20.92,20.94,20.87,20.94,1895004.0,20.92,20.94,20.87,20.94,1895004.0
2024-09-16 15:05:00,20.94,21.07,20.93,21.03,2598192.0,20.94,21.07,20.93,21.03,2598192.0
2024-09-16 15:10:00,21.03,21.03,20.91,20.93,1614533.0,21.03,21.03,20.91,20.93,1614533.0
2024-09-16 15:15:00,20.93,20.98,20.89,20.98,1443058.0,20.93,20.98,20.89,20.98,1443058.0
2024-09-16 15:20:00,20.98,21.0,20.93,20.98,1023518.0,20.98,21.0,20.93,20.98,1023518.0
2024-09-16 15:25:00,20.99,21.03,20.9,20.93,1475935.0,20.99,21.03,20.9,20.93,1475935.0
2024-09-16 15:30:00,20.93,20.99,20.89,20.96,1364238.0,20.93,20.99,20.89,20.96,1364238.0
2024-09-16 15:35:00,20.96,20.97,20.87,20.93,1072708.0,20.96,20.97,20.87,20.93,1072708.0
2024-09-16 15:40:00,20.93,20.99,20.91,20.98,1149644.0,20.93,20.99,20.91,20.98,1149644.0
2024-09-16 15:45:00,20.98,21.01,20.93,20.98,1652529.0,20.98,21.01,20.93,20.98,1652529.0
2024-09-16 15:50:00,20.98,21.02,20.9,20.91,2495993.0,20.98,21.02,20.9,20.91,2495993.0
2024-09-16 15:55:00,20.91,20.96,20.9,20.92,4902017.0,20.91,20.96,20.9,20.92,4902017.0
2024-09-17 09:30:00,21.71,21.84,21.36,21.39,10826911.0,21.71,21.84,21.36,21.39,10826911.0
2024-09-17 09:35:00,21.4,21.69,21.28,21.6,5240126.0,21.4,21.69,21.28,21.6,5240126.0
2024-09-17 09:40:00,21.6,21.61,21.38,21.4,3323585.0,21.6,21.61,21.38,21.4,3323585.0
2024-09-17 09:45:00,21.39,21.49,21.29,21.37,3105556.0,21.39,21.49,21.29,21.37,3105556.0
2024-09-17 09:50:00,21.36,21.5,21.28,21.35,2503416.0,21.36,21.5,21.28,21.35,2503416.0
2024-09-17 09:55:00,21.35,21.36,21.24,21.33,2362150.0,21.35,21.36,21.24,21.33,2362150.0
2024-09-17 10:00:00,21.34,21.5,21.29,21.46,2641857.0,21.34,21.5,21.29,21.46,2641857.0
2024-09-17 10:05:00,21.45,21.59,21.43,21.54,2746925.0,21.45,21.59,21.43,21.54,2746925.0
2024-09-17 10:10:00,21.53,21.61,21.52,21.57,1893800.0,21.53,21.61,21.52,21.57,1893800.0
2024-09-17 10:15:00,21.57,21.74,21.52,21.71,2385072.0,21.57,21.74,21.52,21.71,2385072.0
2024-09-17 10:20:00,21.71,21.77,21.62,21.76,2266179.0,21.71,21.77,21.62,21.76,2266179.0
2024-09-17 10:25:00,21.76,21.91,21.76,21.84,3838825.0,21.76,21.91,21.76,21.84,3838825.0
2024-09-17 10:30:00,21.84,21.99,21.83,21.98,3250363.0,21.84,21.99,21.83,21.98,3250363.0
2024-09-17 10:35:00,21.98,22.11,21.97,22.0,4382094.0,21.98,22.11,21.97,22.0,4382094.0
2024-09-17 10:40:00,22.01,22.06,21.92,22.04,2406320.0,22.01,22.06,21.92,22.04,2406320.0
2024-09-17 10:45:00,22.04,22.19,22.03,22.08,2816934.0,22.04,22.19,22.03,22.08,2816934.0
2024-09-17 10:50:00,22.09,22.32,22.0,22.25,5035078.0,22.09,22.32,22.0,22.25,5035078.0
2024-09-17 10:55:00,22.25,22.35,22.03,22.12,4840572.0,22.25,22.35,22.03,22.12,4840572.0
2024-09-17 11:00:00,22.12,22.3,22.11,22.16,3007411.0,22.12,22.3,22.11,22.16,3007411.0
2024-09-17 11:05:00,22.17,22.44,22.16,22.44,3450746.0,22.17,22.44,22.16,22.44,3450746.0
2024-09-17 11:10:00,22.43,22.56,22.35,22.52,5470284.0,22.43,22.56,22.35,22.52,5470284.0
2024-09-17 11:15:00,22.52,22.58,22.38,22.42,3208108.0,22.52,22.58,22.38,22.42,3208108.0
2024-09-17 11:20:00,22.42,22.46,22.27,22.3,3103350.0,22.42,22.46,22.27,22.3,3103350.0
2024-09-17 11:25:00,22.3,22.32,22.14,22.18,3198281.0,22.3,22.32,22.14,22.18,3198281.0
2024-09-17 11:30:00,22.17,22.24,22.12,22.17,2324612.0,22.17,22.24,22.12,22.17,2324612.0
2024-09-17 11:35:00,22.16,22.24,22.12,22.12,1697885.0,22.16,22.24,22.12,22.12,1697885.0
2024-09-17 11:40:00,22.13,22.13,22.04,22.07,2047438.0,22.13,22.13,22.04,22.07,2047438.0
2024-09-17 11:45:00,22.08,22.16,22.0,22.01,2336044.0,22.08,22.16,22.0,22.01,2336044.0
2024-09-17 11:50:00,22.02,22.2,22.01,22.16,1982745.0,22.02,22.2,22.01,22.16,1982745.0
2024-09-17 11:55:00,22.16,22.17,22.05,22.1,1176266.0,22.16,22.17,22.05,22.1,1176266.0
2024-09-17 12:00:00,22.11,22.14,22.05,22.06,1406300.0,22.11,22.14,22.05,22.06,1406300.0
2024-09-17 12:05:00,22.06,22.13,22.01,22.02,1335563.0,22.06,22.13,22.01,22.02,1335563.0
2024-09-17 12:10:00,22.02,22.02,21.94,21.99,2114146.0,22.02,22.02,21.94,21.99,2114146.0
2024-09-17 12:15:00,22.0,22.0,21.86,21.92,2091657.0,22.0,22.0,21.86,21.92,2091657.0
2024-09-17 12:20:00,21.93,21.96,21.82,21.88,1958312.0,21.93,21.96,21.82,21.88,1958312.0
2024-09-17 12:25:00,21.89,22.0,21.86,21.98,1864368.0,21.89,22.0,21.86,21.98,1864368.0
2024-09-17 12:30:00,21.98,22.05,21.92,22.0,1539209.0,21.98,22.05,21.92,22.0,1539209.0
2024-09-17 12:35:00,22.0,22.05,21.97,21.97,1116501.0,22.0,22.05,21.97,21.97,1116501.0
2024-09-17 12:40:00,21.97,21.98,21.8,21.86,1651825.0,21.97,21.98,21.8,21.86,1651825.0
2024-09-17 12:45:00,21.87,21.88,21.68,21.73,2247789.0,21.87,21.88,21.68,21.73,2247789.0
2024-09-17 12:50:00,21.73,21.75,21.64,21.71,1798077.0,21.73,21.75,21.64,21.71,1798077.0
2024-09-17 12:55:00,21.72,21.79,21.67,21.72,1752785.0,21.72,21.79,21.67,21.72,1752785.0
2024-09-17 13:00:00,21.71,21.78,21.66,21.66,1047444.0,21.71,21.78,21.66,21.66,1047444.0
2024-09-17 13:05:00,21.67,21.7,21.6,21.63,1558167.0,21.67,21.7,21.6,21.63,1558167.0
2024-09-17 13:10:00,21.62,21.67,21.55,21.58,1654671.0,21.62,21.67,21.55,21.58,1654671.0
2024-09-17 13:15:00,21.59,21.6,21.52,21.55,1152900.0,21.59,21.6,21.52,21.55,1152900.0
2024-09-17 13:20:00,21.55,21.64,21.55,21.63,1104561.0,21.55,21.64,21.55,21.63,1104561.0
2024-09-17 13:25:00,21.62,21.67,21.61,21.63,1152588.0,21.62,21.67,21.61,21.63,1152588.0
2024-09-17 13:30:00,21.64,21.7,21.53,21.54,1146576.0,21.64,21.7,21.53,21.54,1146576.0
2024-09-17 13:35:00,21.54,21.6,21.53,21.55,792750.0,21.54,21.6,21.53,21.55,792750.0
2024-09-17 13:40:00,21.55,21.55,21.38,21.43,2265314.0,21.55,21.55,21.38,21.43,2265314.0
2024-09-17 13:45:00,21.42,21.5,21.34,21.5,1754268.0,21.42,21.5,21.34,21.5,1754268.0
2024-09-17 13:50:00,21.49,21.55,21.47,21.53,1300464.0,21.49,21.55,21.47,21.53,1300464.0
2024-09-17 13:55:00,21.53,21.54,21.47,21.48,888508.0,21.53,21.54,21.47,21.48,888508.0
2024-09-17 14:00:00,21.48,21.53,21.45,21.5,983355.0,21.48,21.53,21.45,21.5,983355.0
2024-09-17 14:05:00,21.5,21.51,21.46,21.49,679358.0,21.5,21.51,21.46,21.49,679358.0
2024-09-17 14:10:00,21.5,21.58,21.48,21.52,904786.0,21.5,21.58,21.48,21.52,904786.0
2024-09-17 14:15:00,21.52,21.56,21.48,21.52,991247.0,21.52,21.56,21.48,21.52,991247.0
2024-09-17 14:20:00,21.51,21.59,21.51,21.58,921968.0,21.51,21.59,21.51,21.58,921968.0
2024-09-17 14:25:00,21.57,21.63,21.54,21.57,1126279.0,21.57,21.63,21.54,21.57,1126279.0
2024-09-17 14:30:00,21.57,21.58,21.48,21.51,1025874.0,21.57,21.58,21.48,21.51,1025874.0
2024-09-17 14:35:00,21.51,21.58,21.5,21.58,759188.0,21.51,21.58,21.5,21.58,759188.0
2024-09-17 14:40:00,21.57,21.6,21.57,21.58,685430.0,21.57,21.6,21.57,21.58,685430.0
2024-09-17 14:45:00,21.58,21.59,21.48,21.5,1210565.0,21.58,21.59,21.48,21.5,1210565.0
2024-09-17 14:50:00,21.5,21.5,21.39,21.44,1429084.0,21.5,21.5,21.39,21.44,1429084.0
2024-09-17 14:55:00,21.44,21.5,21.43,21.48,1127792.0,21.44,21.5,21.43,21.48,1127792.0
2024-09-17 15:00:00,21.48,21.51,21.44,21.5,874130.0,21.48,21.51,21.44,21.5,874130.0
2024-09-17 15:05:00,21.49,21.5,21.45,21.48,728161.0,21.49,21.5,21.45,21.48,728161.0
2024-09-17 15:10:00,21.48,21.52,21.46,21.48,728534.0,21.48,21.52,21.46,21.48,728534.0
2024-09-17 15:15:00,21.48,21.5,21.42,21.45,897381.0,21.48,21.5,21.42,21.45,897381.0
2024-09-17 15:20:00,21.45,21.45,21.36,21.37,1044716.0,21.45,21.45,21.36,21.37,1044716.0
2024-09-17 15:25:00,21.38,21.43,21.37,21.39,1009626.0,21.38,21.43,21.37,21.39,1009626.0
2024-09-17 15:30:00,21.39,21.41,21.36,21.41,1137295.0,21.39,21.41,21.36,21.41,1137295.0
2024-09-17 15:35:00,21.41,21.44,21.39,21.41,1246875.0,21.41,21.44,21.39,21.41,1246875.0
2024-09-17 15:40:00,21.42,21.43,21.37,21.39,1084185.0,21.42,21.43,21.37,21.39,1084185.0
2024-09-17 15:45:00,21.39,21.41,21.35,21.41,1502692.0,21.39,21.41,21.35,21.41,1502692.0
2024-09-17 15:50:00,21.41,21.49,21.38,21.48,2275600.0,21.41,21.49,21.38,21.48,2275600.0
2024-09-17 15:55:00,21.49,21.52,21.44,21.48,5195791.0,21.49,21.52,21.44,21.48,5195791.0
2024-09-18 09:30:00,21.39,21.62,21.35,21.53,3158406.0,21.39,21.62,21.35,21.53,3158406.0
2024-09-18 09:35:00,21.53,21.69,21.47,21.48,2002842.0,21.53,21.69,21.47,21.48,2002842.0
2024-09-18 09:40:00,21.48,21.67,21.43,21.66,1771436.0,21.48,21.67,21.43,21.66,1771436.0
2024-09-18 09:45:00,21.66,21.74,21.53,21.59,1853785.0,21.66,21.74,21.53,21.59,1853785.0
2024-09-18 09:50:00,21.59,21.65,21.52,21.52,1333549.0,21.59,21.65,21.52,21.52,1333549.0
2024-09-18 09:55:00,21.52,21.56,21.4,21.44,1440008.0,21.52,21.56,21.4,21.44,1440008.0
2024-09-18 10:00:00,21.44,21.46,21.35,21.35,1147232.0,21.44,21.46,21.35,21.35,1147232.0
2024-09-18 10:05:00,21.36,21.4,21.25,21.32,1885426.0,21.36,21.4,21.25,21.32,1885426.0
2024-09-18 10:10:00,21.32,21.32,21.18,21.25,2042556.0,21.32,21.32,21.18,21.25,2042556.0
2024-09-18 10:15:00,21.25,21.31,21.12,21.14,1347834.0,21.25,21.31,21.12,21.14,1347834.0
2024-09-18 10:20:00,21.14,21.19,21.12,21.16,1316927.0,21.14,21.19,21.12,21.16,1316927.0
2024-09-18 10:25:00,21.16,21.28,21.16,21.22,1218522.0,21.16,21.28,21.16,21.22,1218522.0
2024-09-18 10:30:00,21.23,21.28,21.19,21.23,978580.0,21.23,21.28,21.19,21.23,978580.0
2024-09-18 10:35:00,21.24,21.27,21.21,21.25,505312.0,21.24,21.27,21.21,21.25,505312.0
2024-09-18 10:40:00,21.24,21.31,21.22,21.28,874624.0,21.24,21.31,21.22,21.28,874624.0
2024-09-18 10:45:00,21.28,21.29,21.23,21.23,606606.0,21.28,21.29,21.23,21.23,606606.0
2024-09-18 10:50:00,21.23,21.24,21.16,21.22,874827.0,21.23,21.24,21.16,21.22,874827.0
2024-09-18 10:55:00,21.21,21.25,21.19,21.21,514744.0,21.21,21.25,21.19,21.21,514744.0
2024-09-18 11:00:00,21.21,21.27,21.18,21.24,739144.0,21.21,21.27,21.18,21.24,739144.0
2024-09-18 11:05:00,21.25,21.27,21.18,21.19,573791.0,21.25,21.27,21.18,21.19,573791.0
2024-09-18 11:10:00,21.18,21.19,21.09,21.14,1071760.0,21.18,21.19,21.09,21.14,1071760.0
2024-09-18 11:15:00,21.14,21.15,21.06,21.09,990215.0,21.14,21.15,21.06,21.09,990215.0
2024-09-18 11:20:00,21.09,21.09,21.01,21.05,1102341.0,21.09,21.09,21.01,21.05,1102341.0
2024-09-18 11:25:00,21.04,21.14,21.03,21.08,1039343.0,21.04,21.14,21.03,21.08,1039343.0
2024-09-18 11:30:00,21.09,21.09,21.01,21.01,743223.0,21.09,21.09,21.01,21.01,743223.0
2024-09-18 11:35:00,21.02,21.05,20.95,20.96,1422041.0,21.02,21.05,20.95,20.96,1422041.0
2024-09-18 11:40:00,20.96,20.98,20.92,20.93,943170.0,20.96,20.98,20.92,20.93,943170.0
2024-09-18 11:45:00,20.93,20.96,20.86,20.9,1664445.0,20.93,20.96,20.86,20.9,1664445.0
2024-09-18 11:50:00,20.89,20.97,20.89,20.97,766371.0,20.89,20.97,20.89,20.97,766371.0
2024-09-18 11:55:00,20.97,20.99,20.91,20.93,700958.0,20.97,20.99,20.91,20.93,700958.0
2024-09-18 12:00:00,20.92,20.94,20.88,20.89,837385.0,20.92,20.94,20.88,20.89,837385.0
2024-09-18 12:05:00,20.89,20.96,20.88,20.92,626725.0,20.89,20.96,20.88,20.92,626725.0
2024-09-18 12:10:00,20.93,20.95,20.9,20.92,688314.0,20.93,20.95,20.9,20.92,688314.0
2024-09-18 12:15:00,20.92,20.97,20.91,20.95,624017.0,20.92,20.97,20.91,20.95,624017.0
2024-09-18 12:20:00,20.95,21.0,20.93,20.98,767754.0,20.95,21.0,20.93,20.98,767754.0
2024-09-18 12:25:00,20.98,21.02,20.97,20.98,796964.0,20.98,21.02,20.97,20.98,796964.0
2024-09-18 12:30:00,20.98,21.07,20.98,21.04,790205.0,20.98,21.07,20.98,21.04,790205.0
2024-09-18 12:35:00,21.05,21.07,21.02,21.05,579962.0,21.05,21.07,21.02,21.05,579962.0
2024-09-18 12:40:00,21.05,21.09,21.03,21.04,579680.0,21.05,21.09,21.03,21.04,579680.0
2024-09-18 12:45:00,21.05,21.07,21.02,21.06,617165.0,21.05,21.07,21.02,21.06,617165.0
2024-09-18 12:50:00,21.05,21.09,21.05,21.08,523083.0,21.05,21.09,21.05,21.08,523083.0
2024-09-18 12:55:00,21.09,21.13,21.07,21.08,670779.0,21.09,21.13,21.07,21.08,670779.0
2024-09-18 13:00:00,21.08,21.1,21.02,21.03,729991.0,21.08,21.1,21.02,21.03,729991.0
2024-09-18 13:05:00,21.03,21.05,21.0,21.01,466066.0,21.03,21.05,21.0,21.01,466066.0
2024-09-18 13:10:00,21.01,21.03,20.99,21.0,539085.0,21.01,21.03,20.99,21.0,539085.0
2024-09-18 13:15:00,21.0,21.01,20.96,20.97,563576.0,21.0,21.01,20.96,20.97,563576.0
2024-09-18 13:20:00,20.98,20.99,20.92,20.97,656428.0,20.98,20.99,20.92,20.97,656428.0
2024-09-18 13:25:00,20.96,21.03,20.96,21.03,335199.0,20.96,21.03,20.96,21.03,335199.0
2024-09-18 13:30:00,21.03,21.07,21.01,21.06,394127.0,21.03,21.07,21.01,21.06,394127.0
2024-09-18 13:35:00,21.07,21.09,21.01,21.04,737775.0,21.07,21.09,21.01,21.04,737775.0
2024-09-18 13:40:00,21.05,21.1,21.02,21.08,579081.0,21.05,21.1,21.02,21.08,579081.0
2024-09-18 13:45:00,21.09,21.13,21.06,21.07,634060.0,21.09,21.13,21.06,21.07,634060.0
2024-09-18 13:50:00,21.07,21.08,21.04,21.07,420673.0,21.07,21.08,21.04,21.07,420673.0
2024-09-18 13:55:00,21.08,21.11,21.05,21.09,421263.0,21.08,21.11,21.05,21.09,421263.0
2024-09-18 14:00:00,21.08,21.57,21.0,21.3,3810247.0,21.08,21.57,21.0,21.3,3810247.0
2024-09-18 14:05:00,21.3,21.41,21.2,21.24,1793152.0,21.3,21.41,21.2,21.24,1793152.0
2024-09-18 14:10:00,21.24,21.27,21.04,21.11,1763657.0,21.24,21.27,21.04,21.11,1763657.0
2024-09-18 14:15:00,21.12,21.35,21.11,21.34,1787713.0,21.12,21.35,21.11,21.34,1787713.0
2024-09-18 14:20:00,21.34,21.4,21.27,21.39,1355623.0,21.34,21.4,21.27,21.39,1355623.0
2024-09-18 14:25:00,21.39,21.5,21.32,21.48,1206661.0,21.39,21.5,21.32,21.48,1206661.0
2024-09-18 14:30:00,21.48,21.66,21.47,21.65,1897006.0,21.48,21.66,21.47,21.65,1897006.0
2024-09-18 14:35:00,21.65,21.67,21.4,21.47,2188022.0,21.65,21.67,21.4,21.47,2188022.0
2024-09-18 14:40:00,21.46,21.5,21.18,21.19,2025575.0,21.46,21.5,21.18,21.19,2025575.0
2024-09-18 14:45:00,21.2,21.37,21.15,21.29,1414617.0,21.2,21.37,21.15,21.29,1414617.0
2024-09-18 14:50:00,21.3,21.34,21.24,21.29,774755.0,21.3,21.34,21.24,21.29,774755.0
2024-09-18 14:55:00,21.28,21.32,21.12,21.13,1243339.0,21.28,21.32,21.12,21.13,1243339.0
2024-09-18 15:00:00,21.12,21.13,20.92,20.97,1986838.0,21.12,21.13,20.92,20.97,1986838.0
2024-09-18 15:05:00,20.96,20.97,20.75,20.78,2749416.0,20.96,20.97,20.75,20.78,2749416.0
2024-09-18 15:10:00,20.78,20.97,20.74,20.94,1882614.0,20.78,20.97,20.74,20.94,1882614.0
2024-09-18 15:15:00,20.94,21.01,20.89,21.01,1348321.0,20.94,21.01,20.89,21.01,1348321.0
2024-09-18 15:20:00,21.01,21.01,20.82,20.97,1447985.0,21.01,21.01,20.82,20.97,1447985.0
2024-09-18 15:25:00,20.97,21.09,20.95,21.04,1440854.0,20.97,21.09,20.95,21.04,1440854.0
2024-09-18 15:30:00,21.04,21.11,20.93,20.97,1117671.0,21.04,21.11,20.93,20.97,1117671.0
2024-09-18 15:35:00,20.96,21.02,20.88,20.93,1372975.0,20.96,21.02,20.88,20.93,1372975.0
2024-09-18 15:40:00,20.92,20.94,20.81,20.81,1275393.0,20.92,20.94,20.81,20.81,1275393.0
2024-09-18 15:45:00,20.81,20.88,20.78,20.82,1596788.0,20.81,20.88,20.78,20.82,1596788.0
2024-09-18 15:50:00,20.81,20.85,20.71,20.76,2582106.0,20.81,20.85,20.71,20.76,2582106.0
2024-09-18 15:55:00,20.76,20.81,20.73,20.78,4287631.0,20.76,20.81,20.73,20.78,4287631.0
2024-09-19 09:30:00,21.28,21.47,21.09,21.1,3898095.0,21.28,21.47,21.09,21.1,3898095.0
2024-09-19 09:35:00,21.1,21.18,21.03,21.11,2141508.0,21.1,21.18,21.03,21.11,2141508.0
2024-09-19 09:40:00,21.11,21.24,21.06,21.23,1873391.0,21.11,21.24,21.06,21.23,1873391.0
2024-09-19 09:45:00,21.23,21.28,21.15,21.25,1706767.0,21.23,21.28,21.15,21.25,1706767.0
2024-09-19 09:50:00,21.25,21.26,21.03,21.12,1878204.0,21.25,21.26,21.03,21.12,1878204.0
2024-09-19 09:55:00,21.12,21.24,21.11,21.2,1120001.0,21.12,21.24,21.11,21.2,1120001.0
2024-09-19 10:00:00,21.2,21.25,21.11,21.21,1025665.0,21.2,21.25,21.11,21.21,1025665.0
2024-09-19 10:05:00,21.21,21.24,21.16,21.21,892951.0,21.21,21.24,21.16,21.21,892951.0
2024-09-19 10:10:00,21.21,21.25,21.15,21.25,818548.0,21.21,21.25,21.15,21.25,818548.0
2024-09-19 10:15:00,21.24,21.26,21.2,21.26,728812.0,21.24,21.26,21.2,21.26,728812.0
2024-09-19 10:20:00,21.26,21.28,21.19,21.26,975476.0,21.26,21.28,21.19,21.26,975476.0
2024-09-19 10:25:00,21.26,21.33,21.25,21.33,1300733.0,21.26,21.33,21.25,21.33,1300733.0
2024-09-19 10:30:00,21.34,21.43,21.33,21.38,1499405.0,21.34,21.43,21.33,21.38,1499405.0
2024-09-19 10:35:00,21.37,21.39,21.29,21.33,1184425.0,21.37,21.39,21.29,21.33,1184425.0
2024-09-19 10:40:00,21.33,21.33,21.23,21.24,795036.0,21.33,21.33,21.23,21.24,795036.0
2024-09-19 10:45:00,21.24,21.26,21.16,21.26,1137281.0,21.24,21.26,21.16,21.26,1137281.0
2024-09-19 10:50:00,21.27,21.3,21.21,21.28,669981.0,21.27,21.3,21.21,21.28,669981.0
2024-09-19 10:55:00,21.27,21.31,21.25,21.27,861126.0,21.27,21.31,21.25,21.27,861126.0
2024-09-19 11:00:00,21.27,21.37,21.25,21.36,655339.0,21.27,21.37,21.25,21.36,655339.0
2024-09-19 11:05:00,21.37,21.42,21.35,21.39,895540.0,21.37,21.42,21.35,21.39,895540.0
2024-09-19 11:10:00,21.39,21.42,21.37,21.41,779934.0,21.39,21.42,21.37,21.41,779934.0
2024-09-19 11:15:00,21.4,21.48,21.4,21.46,1619793.0,21.4,21.48,21.4,21.46,1619793.0
2024-09-19 11:20:00,21.46,21.46,21.38,21.42,903927.0,21.46,21.46,21.38,21.42,903927.0
2024-09-19 11:25:00,21.42,21.44,21.34,21.36,1102734.0,21.42,21.44,21.34,21.36,1102734.0
2024-09-19 11:30:00,21.36,21.38,21.3,21.35,714609.0,21.36,21.38,21.3,21.35,714609.0
2024-09-19 11:35:00,21.35,21.38,21.32,21.37,868209.0,21.35,21.38,21.32,21.37,868209.0
2024-09-19 11:40:00,21.37,21.37,21.32,21.32,743893.0,21.37,21.37,21.32,21.32,743893.0
2024-09-19 11:45:00,21.32,21.37,21.32,21.37,650553.0,21.32,21.37,21.32,21.37,650553.0
2024-09-19 11:50:00,21.37,21.39,21.28,21.32,691058.0,21.37,21.39,21.28,21.32,691058.0
2024-09-19 11:55:00,21.32,21.32,21.26,21.29,485644.0,21.32,21.32,21.26,21.29,485644.0
2024-09-19 12:00:00,21.28,21.38,21.27,21.38,646583.0,21.28,21.38,21.27,21.38,646583.0
2024-09-19 12:05:00,21.37,21.39,21.31,21.35,417111.0,21.37,21.39,21.31,21.35,417111.0
2024-09-19 12:10:00,21.36,21.37,21.3,21.31,462817.0,21.36,21.37,21.3,21.31,462817.0
2024-09-19 12:15:00,21.31,21.36,21.3,21.36,513995.0,21.31,21.36,21.3,21.36,513995.0
2024-09-19 12:20:00,21.36,21.41,21.34,21.39,880142.0,21.36,21.41,21.34,21.39,880142.0
2024-09-19 12:25:00,21.39,21.46,21.38,21.46,1160481.0,21.39,21.46,21.38,21.46,1160481.0
2024-09-19 12:30:00,21.45,21.53,21.43,21.53,1466175.0,21.45,21.53,21.43,21.53,1466175.0
2024-09-19 12:35:00,21.53,21.57,21.45,21.51,1218279.0,21.53,21.57,21.45,21.51,1218279.0
2024-09-19 12:40:00,21.51,21.54,21.46,21.54,825379.0,21.51,21.54,21.46,21.54,825379.0
2024-09-19 12:45:00,21.54,21.64,21.52,21.61,1208853.0,21.54,21.64,21.52,21.61,1208853.0
2024-09-19 12:50:00,21.61,21.69,21.6,21.68,1291808.0,21.61,21.69,21.6,21.68,1291808.0
2024-09-19 12:55:00,21.69,21.69,21.61,21.67,887344.0,21.69,21.69,21.61,21.67,887344.0
2024-09-19 13:00:00,21.67,21.69,21.62,21.62,931527.0,21.67,21.69,21.62,21.62,931527.0
2024-09-19 13:05:00,21.63,21.64,21.48,21.51,1861287.0,21.63,21.64,21.48,21.51,1861287.0
2024-09-19 13:10:00,21.51,21.55,21.43,21.45,961911.0,21.51,21.55,21.43,21.45,961911.0
2024-09-19 13:15:00,21.44,21.52,21.44,21.46,840298.0,21.44,21.52,21.44,21.46,840298.0
2024-09-19 13:20:00,21.46,21.49,21.42,21.45,732356.0,21.46,21.49,21.42,21.45,732356.0
2024-09-19 13:25:00,21.45,21.52,21.44,21.52,828773.0,21.45,21.52,21.44,21.52,828773.0
2024-09-19 13:30:00,21.52,21.52,21.45,21.48,546908.0,21.52,21.52,21.45,21.48,546908.0
2024-09-19 13:35:00,21.48,21.51,21.46,21.5,641477.0,21.48,21.51,21.46,21.5,641477.0
2024-09-19 13:40:00,21.51,21.54,21.49,21.52,715046.0,21.51,21.54,21.49,21.52,715046.0
2024-09-19 13:45:00,21.52,21.54,21.49,21.52,678439.0,21.52,21.54,21.49,21.52,678439.0
2024-09-19 13:50:00,21.52,21.52,21.45,21.5,694131.0,21.52,21.52,21.45,21.5,694131.0
2024-09-19 13:55:00,21.5,21.53,21.47,21.48,521436.0,21.5,21.53,21.47,21.48,521436.0
2024-09-19 14:00:00,21.48,21.5,21.47,21.49,387558.0,21.48,21.5,21.47,21.49,387558.0
2024-09-19 14:05:00,21.5,21.5,21.39,21.39,805235.0,21.5,21.5,21.39,21.39,805235.0
2024-09-19 14:10:00,21.4,21.45,21.35,21.38,1016813.0,21.4,21.45,21.35,21.38,1016813.0
2024-09-19 14:15:00,21.38,21.38,21.29,21.33,864634.0,21.38,21.38,21.29,21.33,864634.0
2024-09-19 14:20:00,21.32,21.38,21.31,21.35,659539.0,21.32,21.38,21.31,21.35,659539.0
2024-09-19 14:25:00,21.34,21.38,21.33,21.36,505179.0,21.34,21.38,21.33,21.36,505179.0
2024-09-19 14:30:00,21.36,21.37,21.31,21.32,470153.0,21.36,21.37,21.31,21.32,470153.0
2024-09-19 14:35:00,21.31,21.36,21.3,21.35,489967.0,21.31,21.36,21.3,21.35,489967.0
2024-09-19 14:40:00,21.35,21.35,21.31,21.33,346060.0,21.35,21.35,21.31,21.33,346060.0
2024-09-19 14:45:00,21.32,21.36,21.29,21.3,676912.0,21.32,21.36,21.29,21.3,676912.0
2024-09-19 14:50:00,21.3,21.38,21.28,21.37,591866.0,21.3,21.38,21.28,21.37,591866.0
2024-09-19 14:55:00,21.38,21.41,21.35,21.4,693950.0,21.38,21.41,21.35,21.4,693950.0
2024-09-19 15:00:00,21.4,21.41,21.29,21.3,722177.0,21.4,21.41,21.29,21.3,722177.0
2024-09-19 15:05:00,21.31,21.31,21.25,21.29,706609.0,21.31,21.31,21.25,21.29,706609.0
2024-09-19 15:10:00,21.29,21.31,21.22,21.22,857233.0,21.29,21.31,21.22,21.22,857233.0
2024-09-19 15:15:00,21.23,21.26,21.16,21.17,1052850.0,21.23,21.26,21.16,21.17,1052850.0
2024-09-19 15:20:00,21.16,21.21,21.14,21.21,763647.0,21.16,21.21,21.14,21.21,763647.0
2024-09-19 15:25:00,21.21,21.21,21.16,21.19,528289.0,21.21,21.21,21.16,21.19,528289.0
2024-09-19 15:30:00,21.2,21.25,21.16,21.23,758628.0,21.2,21.25,21.16,21.23,758628.0
2024-09-19 15:35:00,21.23,21.29,21.23,21.29,1011108.0,21.23,21.29,21.23,21.29,1011108.0
2024-09-19 15:40:00,21.29,21.34,21.26,21.3,1026854.0,21.29,21.34,21.26,21.3,1026854.0
2024-09-19 15:45:00,21.29,21.37,21.28,21.35,1092452.0,21.29,21.37,21.28,21.35,1092452.0
2024-09-19 15:50:00,21.35,21.35,21.17,21.21,2188590.0,21.35,21.35,21.17,21.21,2188590.0
2024-09-19 15:55:00,21.21,21.22,21.11,21.14,3939532.0,21.21,21.22,21.11,21.14,3939532.0
2024-09-20 09:30:00,20.89,20.97,20.78,20.84,6820594.0,20.89,20.97,20.78,20.84,6820594.0
2024-09-20 09:35:00,20.85,21.06,20.83,21.03,1269617.0,20.85,21.06,20.83,21.03,1269617.0
2024-09-20 09:40:00,21.03,21.04,20.89,20.92,900858.0,21.03,21.04,20.89,20.92,900858.0
2024-09-20 09:45:00,20.92,21.0,20.87,20.96,724322.0,20.92,21.0,20.87,20.96,724322.0
2024-09-20 09:50:00,20.96,20.99,20.89,20.92,592321.0,20.96,20.99,20.89,20.92,592321.0
2024-09-20 09:55:00,20.92,20.96,20.83,20.87,746031.0,20.92,20.96,20.83,20.87,746031.0
2024-09-20 10:00:00,20.88,20.91,20.85,20.89,544899.0,20.88,20.91,20.85,20.89,544899.0
2024-09-20 10:05:00,20.89,20.9,20.79,20.79,890583.0,20.89,20.9,20.79,20.79,890583.0
2024-09-20 10:10:00,20.8,20.8,20.63,20.69,1741320.0,20.8,20.8,20.63,20.69,1741320.0
2024-09-20 10:15:00,20.69,20.72,20.66,20.7,892502.0,20.69,20.72,20.66,20.7,892502.0
2024-09-20 10:20:00,20.71,20.74,20.65,20.73,897174.0,20.71,20.74,20.65,20.73,897174.0
2024-09-20 10:25:00,20.73,20.76,20.71,20.73,626464.0,20.73,20.76,20.71,20.73,626464.0
2024-09-20 10:30:00,20.73,20.78,20.7,20.74,693236.0,20.73,20.78,20.7,20.74,693236.0
2024-09-20 10:35:00,20.75,20.77,20.7,20.74,397117.0,20.75,20.77,20.7,20.74,397117.0
2024-09-20 10:40:00,20.73,20.8,20.73,20.75,816265.0,20.73,20.8,20.73,20.75,816265.0
2024-09-20 10:45:00,20.76,20.79,20.66,20.67,722084.0,20.76,20.79,20.66,20.67,722084.0
2024-09-20 10:50:00,20.66,20.7,20.62,20.64,822316.0,20.66,20.7,20.62,20.64,822316.0
2024-09-20 10:55:00,20.64,20.68,20.63,20.65,612687.0,20.64,20.68,20.63,20.65,612687.0
2024-09-20 11:00:00,20.65,20.66,20.58,20.61,965667.0,20.65,20.66,20.58,20.61,965667.0
2024-09-20 11:05:00,20.61,20.64,20.56,20.58,756674.0,20.61,20.64,20.56,20.58,756674.0
2024-09-20 11:10:00,20.57,20.61,20.54,20.57,569767.0,20.57,20.61,20.54,20.57,569767.0
2024-09-20 11:15:00,20.57,20.57,20.52,20.54,705744.0,20.57,20.57,20.52,20.54,705744.0
2024-09-20 11:20:00,20.54,20.59,20.53,20.55,520856.0,20.54,20.59,20.53,20.55,520856.0
2024-09-20 11:25:00,20.56,20.6,20.55,20.57,645911.0,20.56,20.6,20.55,20.57,645911.0
2024-09-20 11:30:00,20.57,20.62,20.53,20.61,495095.0,20.57,20.62,20.53,20.61,495095.0
2024-09-20 11:35:00,20.61,20.65,20.57,20.64,877300.0,20.61,20.65,20.57,20.64,877300.0
2024-09-20 11:40:00,20.63,20.72,20.62,20.7,881023.0,20.63,20.72,20.62,20.7,881023.0
2024-09-20 11:45:00,20.71,20.71,20.62,20.64,612712.0,20.71,20.71,20.62,20.64,612712.0
2024-09-20 11:50:00,20.64,20.65,20.58,20.6,508797.0,20.64,20.65,20.58,20.6,508797.0
2024-09-20 11:55:00,20.6,20.66,20.59,20.63,385980.0,20.6,20.66,20.59,20.63,385980.0
2024-09-20 12:00:00,20.63,20.64,20.59,20.63,370772.0,20.63,20.64,20.59,20.63,370772.0
2024-09-20 12:05:00,20.64,20.68,20.62,20.68,520382.0,20.64,20.68,20.62,20.68,520382.0
2024-09-20 12:10:00,20.68,20.68,20.63,20.65,479023.0,20.68,20.68,20.63,20.65,479023.0
2024-09-20 12:15:00,20.65,20.67,20.6,20.63,458291.0,20.65,20.67,20.6,20.63,458291.0
2024-09-20 12:20:00,20.64,20.66,20.62,20.66,307361.0,20.64,20.66,20.62,20.66,307361.0
2024-09-20 12:25:00,20.66,20.66,20.61,20.63,296184.0,20.66,20.66,20.61,20.63,296184.0
2024-09-20 12:30:00,20.64,20.64,20.59,20.62,385917.0,20.64,20.64,20.59,20.62,385917.0
2024-09-20 12:35:00,20.62,20.65,20.61,20.63,287664.0,20.62,20.65,20.61,20.63,287664.0
2024-09-20 12:40:00,20.63,20.68,20.63,20.66,302082.0,20.63,20.68,20.63,20.66,302082.0
2024-09-20 12:45:00,20.67,20.67,20.62,20.65,307508.0,20.67,20.67,20.62,20.65,307508.0
2024-09-20 12:50:00,20.65,20.66,20.63,20.64,288487.0,20.65,20.66,20.63,20.64,288487.0
2024-09-20 12:55:00,20.63,20.66,20.62,20.64,558734.0,20.63,20.66,20.62,20.64,558734.0
2024-09-20 13:00:00,20.64,20.65,20.53,20.55,964308.0,20.64,20.65,20.53,20.55,964308.0
2024-09-20 13:05:00,20.55,20.57,20.5,20.51,795305.0,20.55,20.57,20.5,20.51,795305.0
2024-09-20 13:10:00,20.52,20.54,20.5,20.54,648503.0,20.52,20.54,20.5,20.54,648503.0
2024-09-20 13:15:00,20.54,20.57,20.53,20.54,468249.0,20.54,20.57,20.53,20.54,468249.0
2024-09-20 13:20:00,20.54,20.56,20.5,20.51,400060.0,20.54,20.56,20.5,20.51,400060.0
2024-09-20 13:25:00,20.51,20.55,20.5,20.52,445154.0,20.51,20.55,20.5,20.52,445154.0
2024-09-20 13:30:00,20.52,20.54,20.51,20.53,523048.0,20.52,20.54,20.51,20.53,523048.0
2024-09-20 13:35:00,20.53,20.54,20.49,20.5,1042939.0,20.53,20.54,20.49,20.5,1042939.0
2024-09-20 13:40:00,20.51,20.54,20.5,20.51,393018.0,20.51,20.54,20.5,20.51,393018.0
2024-09-20 13:45:00,20.5,20.52,20.5,20.51,355414.0,20.5,20.52,20.5,20.51,355414.0
2024-09-20 13:50:00,20.51,20.53,20.47,20.48,648162.0,20.51,20.53,20.47,20.48,648162.0
2024-09-20 13:55:00,20.48,20.49,20.45,20.46,493983.0,20.48,20.49,20.45,20.46,493983.0
2024-09-20 14:00:00,20.46,20.46,20.4,20.41,704279.0,20.46,20.46,20.4,20.41,704279.0
2024-09-20 14:05:00,20.41,20.43,20.35,20.37,936246.0,20.41,20.43,20.35,20.37,936246.0
2024-09-20 14:10:00,20.37,20.41,20.35,20.37,650624.0,20.37,20.41,20.35,20.37,650624.0
2024-09-20 14:15:00,20.37,20.4,20.36,20.38,638029.0,20.37,20.4,20.36,20.38,638029.0
2024-09-20 14:20:00,20.37,20.43,20.36,20.43,642509.0,20.37,20.43,20.36,20.43,642509.0
2024-09-20 14:25:00,20.43,20.43,20.39,20.41,350333.0,20.43,20.43,20.39,20.41,350333.0
2024-09-20 14:30:00,20.41,20.41,20.35,20.36,628796.0,20.41,20.41,20.35,20.36,628796.0
2024-09-20 14:35:00,20.36,20.39,20.35,20.38,386958.0,20.36,20.39,20.35,20.38,386958.0
2024-09-20 14:40:00,20.38,20.4,20.37,20.4,281052.0,20.38,20.4,20.37,20.4,281052.0
2024-09-20 14:45:00,20.4,20.42,20.38,20.4,442113.0,20.4,20.42,20.38,20.4,442113.0
2024-09-20 14:50:00,20.41,20.47,20.4,20.46,462160.0,20.41,20.47,20.4,20.46,462160.0
2024-09-20 14:55:00,20.46,20.47,20.42,20.46,558725.0,20.46,20.47,20.42,20.46,558725.0
2024-09-20 15:00:00,20.46,20.47,20.42,20.46,580901.0,20.46,20.47,20.42,20.46,580901.0
2024-09-20 15:05:00,20.46,20.49,20.44,20.48,1007680.0,20.46,20.49,20.44,20.48,1007680.0
2024-09-20 15:10:00,20.48,21.33,20.48,21.3,5252029.0,20.48,21.33,20.48,21.3,5252029.0
2024-09-20 15:15:00,21.3,22.38,21.15,22.38,18035553.0,21.3,22.38,21.15,22.38,18035553.0
2024-09-20 15:20:00,22.54,22.73,21.96,22.23,10473988.0,22.54,22.73,21.96,22.23,10473988.0
2024-09-20 15:25:00,22.23,23.14,21.97,22.52,19347694.0,22.23,23.14,21.97,22.52,19347694.0
2024-09-20 15:30:00,22.51,22.83,22.23,22.76,11446133.0,22.51,22.83,22.23,22.76,11446133.0
2024-09-20 15:35:00,22.77,22.77,22.42,22.54,8526839.0,22.77,22.77,22.42,22.54,8526839.0
2024-09-20 15:40:00,22.54,22.59,22.24,22.3,8164699.0,22.54,22.59,22.24,22.3,8164699.0
2024-09-20 15:45:00,22.3,22.42,21.9,22.0,11383506.0,22.3,22.42,21.9,22.0,11383506.0
2024-09-20 15:50:00,22.01,22.17,21.9,22.0,8459893.0,22.01,22.17,21.9,22.0,8459893.0
2024-09-20 15:55:00,21.95,22.0,21.81,21.86,16628320.0,21.95,22.0,21.81,21.86,16628320.0
2024-09-23 09:30:00,22.42,22.75,22.03,22.05,11143425.0,22.42,22.75,22.03,22.05,11143425.0
2024-09-23 09:35:00,22.05,22.35,22.03,22.3,4468392.0,22.05,22.35,22.03,22.3,4468392.0
2024-09-23 09:40:00,22.31,22.5,22.1,22.36,4915581.0,22.31,22.5,22.1,22.36,4915581.0
2024-09-23 09:45:00,22.36,22.45,22.21,22.29,3361886.0,22.36,22.45,22.21,22.29,3361886.0
2024-09-23 09:50:00,22.28,22.44,22.25,22.36,2549738.0,22.28,22.44,22.25,22.36,2549738.0
2024-09-23 09:55:00,22.36,22.37,22.18,22.3,2240157.0,22.36,22.37,22.18,22.3,2240157.0
2024-09-23 10:00:00,22.3,22.41,22.29,22.41,1931668.0,22.3,22.41,22.29,22.41,1931668.0
2024-09-23 10:05:00,22.4,22.55,22.38,22.52,3543212.0,22.4,22.55,22.38,22.52,3543212.0
2024-09-23 10:10:00,22.52,22.53,22.37,22.48,2233987.0,22.52,22.53,22.37,22.48,2233987.0
2024-09-23 10:15:00,22.48,22.51,22.4,22.48,2011474.0,22.48,22.51,22.4,22.48,2011474.0
2024-09-23 10:20:00,22.49,22.6,22.46,22.56,2444464.0,22.49,22.6,22.46,22.56,2444464.0
2024-09-23 10:25:00,22.57,22.71,22.54,22.68,3697516.0,22.57,22.71,22.54,22.68,3697516.0
2024-09-23 10:30:00,22.67,22.78,22.57,22.64,3261731.0,22.67,22.78,22.57,22.64,3261731.0
2024-09-23 10:35:00,22.64,22.65,22.32,22.34,3012895.0,22.64,22.65,22.32,22.34,3012895.0
2024-09-23 10:40:00,22.34,22.46,22.32,22.41,2244377.0,22.34,22.46,22.32,22.41,2244377.0
2024-09-23 10:45:00,22.41,22.42,22.23,22.27,2223875.0,22.41,22.42,22.23,22.27,2223875.0
2024-09-23 10:50:00,22.27,22.31,22.17,22.22,2462529.0,22.27,22.31,22.17,22.22,2462529.0
2024-09-23 10:55:00,22.22,22.28,22.14,22.27,1634952.0,22.22,22.28,22.14,22.27,1634952.0
2024-09-23 11:00:00,22.26,22.28,22.16,22.21,1784724.0,22.26,22.28,22.16,22.21,1784724.0
2024-09-23 11:05:00,22.22,22.22,22.09,22.15,1794403.0,22.22,22.22,22.09,22.15,1794403.0
2024-09-23 11:10:00,22.15,22.22,22.13,22.2,1348752.0,22.15,22.22,22.13,22.2,1348752.0
2024-09-23 11:15:00,22.2,22.23,22.14,22.16,1154841.0,22.2,22.23,22.14,22.16,1154841.0
2024-09-23 11:20:00,22.16,22.26,22.13,22.22,1404135.0,22.16,22.26,22.13,22.22,1404135.0
2024-09-23 11:25:00,22.22,22.24,22.16,22.2,1275970.0,22.22,22.24,22.16,22.2,1275970.0
2024-09-23 11:30:00,22.2,22.21,22.14,22.17,1190494.0,22.2,22.21,22.14,22.17,1190494.0
2024-09-23 11:35:00,22.17,22.31,22.16,22.3,1552720.0,22.17,22.31,22.16,22.3,1552720.0
2024-09-23 11:40:00,22.3,22.36,22.28,22.35,1116373.0,22.3,22.36,22.28,22.35,1116373.0
2024-09-23 11:45:00,22.35,22.44,22.32,22.4,1673613.0,22.35,22.44,22.32,22.4,1673613.0
2024-09-23 11:50:00,22.4,22.48,22.39,22.42,1210108.0,22.4,22.48,22.39,22.42,1210108.0
2024-09-23 11:55:00,22.41,22.44,22.34,22.37,1086269.0,22.41,22.44,22.34,22.37,1086269.0
2024-09-23 12:00:00,22.37,22.49,22.36,22.48,1145546.0,22.37,22.49,22.36,22.48,1145546.0
2024-09-23 12:05:00,22.48,22.53,22.42,22.44,1663710.0,22.48,22.53,22.42,22.44,1663710.0
2024-09-23 12:10:00,22.44,22.44,22.34,22.39,893429.0,22.44,22.44,22.34,22.39,893429.0
2024-09-23 12:15:00,22.38,22.48,22.34,22.44,850396.0,22.38,22.48,22.34,22.44,850396.0
2024-09-23 12:20:00,22.44,22.48,22.39,22.46,876503.0,22.44,22.48,22.39,22.46,876503.0
2024-09-23 12:25:00,22.46,22.5,22.43,22.5,910470.0,22.46,22.5,22.43,22.5,910470.0
2024-09-23 12:30:00,22.49,22.5,22.41,22.5,805718.0,22.49,22.5,22.41,22.5,805718.0
2024-09-23 12:35:00,22.5,22.53,22.45,22.46,1334375.0,22.5,22.53,22.45,22.46,1334375.0
2024-09-23 12:40:00,22.46,22.59,22.46,22.54,1531014.0,22.46,22.59,22.46,22.54,1531014.0
2024-09-23 12:45:00,22.55,22.57,22.5,22.57,961716.0,22.55,22.57,22.5,22.57,961716.0
2024-09-23 12:50:00,22.57,22.58,22.5,22.57,944437.0,22.57,22.58,22.5,22.57,944437.0
2024-09-23 12:55:00,22.58,22.58,22.53,22.55,877280.0,22.58,22.58,22.53,22.55,877280.0
2024-09-23 13:00:00,22.56,22.56,22.47,22.48,1007702.0,22.56,22.56,22.47,22.48,1007702.0
2024-09-23 13:05:00,22.48,22.55,22.47,22.55,687350.0,22.48,22.55,22.47,22.55,687350.0
2024-09-23 13:10:00,22.55,22.65,22.53,22.61,1444898.0,22.55,22.65,22.53,22.61,1444898.0
2024-09-23 13:15:00,22.61,22.65,22.52,22.56,1929851.0,22.61,22.65,22.52,22.56,1929851.0
2024-09-23 13:20:00,22.56,22.64,22.52,22.57,1509641.0,22.56,22.64,22.52,22.57,1509641.0
2024-09-23 13:25:00,22.57,22.64,22.57,22.61,1129038.0,22.57,22.64,22.57,22.61,1129038.0
2024-09-23 13:30:00,22.62,22.69,22.61,22.68,1341534.0,22.62,22.69,22.61,22.68,1341534.0
2024-09-23 13:35:00,22.68,22.72,22.66,22.69,1705708.0,22.68,22.72,22.66,22.69,1705708.0
2024-09-23 13:40:00,22.7,22.75,22.67,22.68,2028815.0,22.7,22.75,22.67,22.68,2028815.0
2024-09-23 13:45:00,22.68,22.77,22.67,22.77,1897759.0,22.68,22.77,22.67,22.77,1897759.0
2024-09-23 13:50:00,22.77,22.82,22.72,22.74,2104392.0,22.77,22.82,22.72,22.74,2104392.0
2024-09-23 13:55:00,22.75,22.8,22.73,22.76,1575925.0,22.75,22.8,22.73,22.76,1575925.0
2024-09-23 14:00:00,22.76,22.82,22.75,22.78,1570272.0,22.76,22.82,22.75,22.78,1570272.0
2024-09-23 14:05:00,22.78,22.82,22.75,22.75,1092560.0,22.78,22.82,22.75,22.75,1092560.0
2024-09-23 14:10:00,22.76,22.78,22.71,22.76,1480648.0,22.76,22.78,22.71,22.76,1480648.0
2024-09-23 14:15:00,22.76,22.81,22.76,22.79,743117.0,22.76,22.81,22.76,22.79,743117.0
2024-09-23 14:20:00,22.79,22.8,22.72,22.73,934063.0,22.79,22.8,22.72,22.73,934063.0
2024-09-23 14:25:00,22.73,22.74,22.62,22.67,1665400.0,22.73,22.74,22.62,22.67,1665400.0
2024-09-23 14:30:00,22.67,22.71,22.62,22.7,853141.0,22.67,22.71,22.62,22.7,853141.0
2024-09-23 14:35:00,22.7,22.7,22.58,22.6,1267895.0,22.7,22.7,22.58,22.6,1267895.0
2024-09-23 14:40:00,22.6,22.63,22.58,22.61,1290724.0,22.6,22.63,22.58,22.61,1290724.0
2024-09-23 14:45:00,22.62,22.65,22.53,22.57,1115126.0,22.62,22.65,22.53,22.57,1115126.0
2024-09-23 14:50:00,22.58,22.59,22.52,22.52,939647.0,22.58,22.59,22.52,22.52,939647.0
2024-09-23 14:55:00,22.53,22.6,22.52,22.59,1108625.0,22.53,22.6,22.52,22.59,1108625.0
2024-09-23 15:00:00,22.59,22.61,22.56,22.59,1081749.0,22.59,22.61,22.56,22.59,1081749.0
2024-09-23 15:05:00,22.58,22.6,22.53,22.59,921153.0,22.58,22.6,22.53,22.59,921153.0
2024-09-23 15:10:00,22.59,22.61,22.54,22.55,932072.0,22.59,22.61,22.54,22.55,932072.0
2024-09-23 15:15:00,22.55,22.59,22.54,22.57,769952.0,22.55,22.59,22.54,22.57,769952.0
2024-09-23 15:20:00,22.56,22.58,22.55,22.57,516002.0,22.56,22.58,22.55,22.57,516002.0
2024-09-23 15:25:00,22.57,22.57,22.54,22.55,690402.0,22.57,22.57,22.54,22.55,690402.0
2024-09-23 15:30:00,22.54,22.55,22.47,22.51,1885746.0,22.54,22.55,22.47,22.51,1885746.0
2024-09-23 15:35:00,22.52,22.53,22.41,22.46,1800711.0,22.52,22.53,22.41,22.46,1800711.0
2024-09-23 15:40:00,22.46,22.58,22.45,22.54,1810291.0,22.46,22.58,22.45,22.54,1810291.0
2024-09-23 15:45:00,22.54,22.59,22.52,22.59,1693056.0,22.54,22.59,22.52,22.59,1693056.0
2024-09-23 15:50:00,22.58,22.58,22.45,22.55,2877624.0,22.58,22.58,22.45,22.55,2877624.0
2024-09-23 15:55:00,22.55,22.59,22.54,22.56,5220488.0,22.55,22.59,22.54,22.56,5220488.0
2024-09-24 09:30:00,22.53,22.7,22.28,22.66,5040307.0,22.53,22.7,22.28,22.66,5040307.0
2024-09-24 09:35:00,22.67,22.73,22.47,22.59,2631545.0,22.67,22.73,22.47,22.59,2631545.0
2024-09-24 09:40:00,22.6,22.67,22.51,22.64,1514512.0,22.6,22.67,22.51,22.64,1514512.0
2024-09-24 09:45:00,22.64,22.83,22.63,22.76,2001808.0,22.64,22.83,22.63,22.76,2001808.0
2024-09-24 09:50:00,22.76,22.89,22.74,22.87,2165994.0,22.76,22.89,22.74,22.87,2165994.0
2024-09-24 09:55:00,22.87,22.91,22.69,22.72,2008791.0,22.87,22.91,22.69,22.72,2008791.0
2024-09-24 10:00:00,22.73,22.75,22.52,22.58,1834241.0,22.73,22.75,22.52,22.58,1834241.0
2024-09-24 10:05:00,22.58,22.59,22.48,22.54,1642741.0,22.58,22.59,22.48,22.54,1642741.0
2024-09-24 10:10:00,22.55,22.63,22.49,22.54,1362045.0,22.55,22.63,22.49,22.54,1362045.0
2024-09-24 10:15:00,22.54,22.61,22.52,22.55,960374.0,22.54,22.61,22.52,22.55,960374.0
2024-09-24 10:20:00,22.54,22.56,22.36,22.5,2113641.0,22.54,22.56,22.36,22.5,2113641.0
2024-09-24 10:25:00,22.5,22.55,22.46,22.48,1101367.0,22.5,22.55,22.46,22.48,1101367.0
2024-09-24 10:30:00,22.48,22.59,22.48,22.49,1161831.0,22.48,22.59,22.48,22.49,1161831.0
2024-09-24 10:35:00,22.48,22.53,22.4,22.46,1015942.0,22.48,22.53,22.4,22.46,1015942.0
2024-09-24 10:40:00,22.45,22.55,22.43,22.55,1159875.0,22.45,22.55,22.43,22.55,1159875.0
2024-09-24 10:45:00,22.54,22.64,22.53,22.63,1150492.0,22.54,22.64,22.53,22.63,1150492.0
2024-09-24 10:50:00,22.63,22.79,22.63,22.75,1197220.0,22.63,22.79,22.63,22.75,1197220.0
2024-09-24 10:55:00,22.74,22.84,22.71,22.83,1453174.0,22.74,22.84,22.71,22.83,1453174.0
2024-09-24 11:00:00,22.83,22.97,22.82,22.97,2630862.0,22.83,22.97,22.82,22.97,2630862.0
2024-09-24 11:05:00,22.97,23.03,22.9,22.96,2620686.0,22.97,23.03,22.9,22.96,2620686.0
2024-09-24 11:10:00,22.95,22.99,22.89,22.93,1106650.0,22.95,22.99,22.89,22.93,1106650.0
2024-09-24 11:15:00,22.93,22.98,22.9,22.93,766010.0,22.93,22.98,22.9,22.93,766010.0
2024-09-24 11:20:00,22.93,22.94,22.84,22.86,929046.0,22.93,22.94,22.84,22.86,929046.0
2024-09-24 11:25:00,22.86,22.9,22.77,22.8,986580.0,22.86,22.9,22.77,22.8,986580.0
2024-09-24 11:30:00,22.81,22.83,22.78,22.81,766552.0,22.81,22.83,22.78,22.81,766552.0
2024-09-24 11:35:00,22.8,22.83,22.77,22.83,666712.0,22.8,22.83,22.77,22.83,666712.0
2024-09-24 11:40:00,22.83,22.87,22.78,22.82,708247.0,22.83,22.87,22.78,22.82,708247.0
2024-09-24 11:45:00,22.82,23.01,22.82,22.98,1533783.0,22.82,23.01,22.82,22.98,1533783.0
2024-09-24 11:50:00,22.98,22.99,22.91,22.98,1278674.0,22.98,22.99,22.91,22.98,1278674.0
2024-09-24 11:55:00,22.97,23.05,22.92,22.94,1613124.0,22.97,23.05,22.92,22.94,1613124.0
2024-09-24 12:00:00,22.95,23.03,22.94,23.02,915813.0,22.95,23.03,22.94,23.02,915813.0
2024-09-24 12:05:00,23.02,23.03,22.95,22.98,1065286.0,23.02,23.03,22.95,22.98,1065286.0
2024-09-24 12:10:00,22.98,22.98,22.91,22.94,838860.0,22.98,22.98,22.91,22.94,838860.0
2024-09-24 12:15:00,22.94,22.95,22.86,22.94,874548.0,22.94,22.95,22.86,22.94,874548.0
2024-09-24 12:20:00,22.93,22.97,22.89,22.92,542217.0,22.93,22.97,22.89,22.92,542217.0
2024-09-24 12:25:00,22.92,22.96,22.9,22.91,414824.0,22.92,22.96,22.9,22.91,414824.0
2024-09-24 12:30:00,22.91,22.95,22.9,22.93,451198.0,22.91,22.95,22.9,22.93,451198.0
2024-09-24 12:35:00,22.93,22.96,22.92,22.94,477065.0,22.93,22.96,22.92,22.94,477065.0
2024-09-24 12:40:00,22.94,22.98,22.92,22.98,457280.0,22.94,22.98,22.92,22.98,457280.0
2024-09-24 12:45:00,22.98,23.03,22.97,23.0,737879.0,22.98,23.03,22.97,23.0,737879.0
2024-09-24 12:50:00,23.0,23.04,22.99,23.02,516969.0,23.0,23.04,22.99,23.02,516969.0
2024-09-24 12:55:00,23.03,23.03,22.97,22.98,1056297.0,23.03,23.03,22.97,22.98,1056297.0
2024-09-24 13:00:00,22.98,23.01,22.96,23.0,393002.0,22.98,23.01,22.96,23.0,393002.0
2024-09-24 13:05:00,23.0,23.03,22.99,23.02,422857.0,23.0,23.03,22.99,23.02,422857.0
2024-09-24 13:10:00,23.03,23.1,23.02,23.1,1058925.0,23.03,23.1,23.02,23.1,1058925.0
2024-09-24 13:15:00,23.1,23.11,23.05,23.07,578502.0,23.1,23.11,23.05,23.07,578502.0
2024-09-24 13:20:00,23.07,23.07,23.02,23.05,479118.0,23.07,23.07,23.02,23.05,479118.0
2024-09-24 13:25:00,23.05,23.07,23.04,23.05,473459.0,23.05,23.07,23.04,23.05,473459.0
2024-09-24 13:30:00,23.05,23.07,23.03,23.05,456462.0,23.05,23.07,23.03,23.05,456462.0
2024-09-24 13:35:00,23.05,23.06,23.01,23.03,369006.0,23.05,23.06,23.01,23.03,369006.0
2024-09-24 13:40:00,23.02,23.05,22.98,23.05,528157.0,23.02,23.05,22.98,23.05,528157.0
2024-09-24 13:45:00,23.04,23.05,22.98,22.99,268865.0,23.04,23.05,22.98,22.99,268865.0
2024-09-24 13:50:00,22.98,23.01,22.97,22.99,404833.0,22.98,23.01,22.97,22.99,404833.0
2024-09-24 13:55:00,22.99,22.99,22.91,22.92,643274.0,22.99,22.99,22.91,22.92,643274.0
2024-09-24 14:00:00,22.93,22.98,22.89,22.97,661113.0,22.93,22.98,22.89,22.97,661113.0
2024-09-24 14:05:00,22.96,22.99,22.92,22.94,432295.0,22.96,22.99,22.92,22.94,432295.0
2024-09-24 14:10:00,22.94,22.94,22.84,22.89,621617.0,22.94,22.94,22.84,22.89,621617.0
2024-09-24 14:15:00,22.89,22.89,22.82,22.85,564100.0,22.89,22.89,22.82,22.85,564100.0
2024-09-24 14:20:00,22.84,22.87,22.83,22.86,581902.0,22.84,22.87,22.83,22.86,581902.0
2024-09-24 14:25:00,22.86,22.89,22.84,22.88,551699.0,22.86,22.89,22.84,22.88,551699.0
2024-09-24 14:30:00,22.88,22.88,22.79,22.86,526845.0,22.88,22.88,22.79,22.86,526845.0
2024-09-24 14:35:00,22.86,22.88,22.83,22.88,371022.0,22.86,22.88,22.83,22.88,371022.0
2024-09-24 14:40:00,22.88,22.89,22.86,22.89,313132.0,22.88,22.89,22.86,22.89,313132.0
2024-09-24 14:45:00,22.88,22.89,22.81,22.81,290114.0,22.88,22.89,22.81,22.81,290114.0
2024-09-24 14:50:00,22.82,22.89,22.81,22.88,333732.0,22.82,22.89,22.81,22.88,333732.0
2024-09-24 14:55:00,22.88,22.89,22.82,22.85,298042.0,22.88,22.89,22.82,22.85,298042.0
2024-09-24 15:00:00,22.86,22.88,22.83,22.87,376778.0,22.86,22.88,22.83,22.87,376778.0
2024-09-24 15:05:00,22.87,22.9,22.83,22.84,632746.0,22.87,22.9,22.83,22.84,632746.0
2024-09-24 15:10:00,22.83,22.87,22.8,22.82,614376.0,22.83,22.87,22.8,22.82,614376.0
2024-09-24 15:15:00,22.82,22.84,22.75,22.79,785081.0,22.82,22.84,22.75,22.79,785081.0
2024-09-24 15:20:00,22.79,22.8,22.76,22.78,336702.0,22.79,22.8,22.76,22.78,336702.0
2024-09-24 15:25:00,22.78,22.8,22.75,22.78,623724.0,22.78,22.8,22.75,22.78,623724.0
2024-09-24 15:30:00,22.78,22.8,22.76,22.78,612677.0,22.78,22.8,22.76,22.78,612677.0
2024-09-24 15:35:00,22.77,22.83,22.73,22.82,702624.0,22.77,22.83,22.73,22.82,702624.0
2024-09-24 15:40:00,22.83,22.85,22.78,22.84,749305.0,22.83,22.85,22.78,22.84,749305.0
2024-09-24 15:45:00,22.84,22.9,22.83,22.84,945044.0,22.84,22.9,22.83,22.84,945044.0
2024-09-24 15:50:00,22.84,22.85,22.75,22.8,1759671.0,22.84,22.85,22.75,22.8,1759671.0
2024-09-24 15:55:00,22.79,22.86,22.79,22.82,3232374.0,22.79,22.86,22.79,22.82,3232374.0
2024-09-25 09:30:00,22.8,23.0,22.73,22.98,2172339.0,22.8,23.0,22.73,22.98,2172339.0
2024-09-25 09:35:00,22.98,23.07,22.92,22.97,1535981.0,22.98,23.07,22.92,22.97,1535981.0
2024-09-25 09:40:00,22.98,23.04,22.89,23.02,1141574.0,22.98,23.04,22.89,23.02,1141574.0
2024-09-25 09:45:00,23.02,23.27,23.01,23.19,2578949.0,23.02,23.27,23.01,23.19,2578949.0
2024-09-25 09:50:00,23.19,23.34,23.1,23.29,2182412.0,23.19,23.34,23.1,23.29,2182412.0
2024-09-25 09:55:00,23.3,23.53,23.23,23.51,3075682.0,23.3,23.53,23.23,23.51,3075682.0
2024-09-25 10:00:00,23.5,23.76,23.5,23.73,4475837.0,23.5,23.76,23.5,23.73,4475837.0
2024-09-25 10:05:00,23.74,23.83,23.63,23.67,4128696.0,23.74,23.83,23.63,23.67,4128696.0
2024-09-25 10:10:00,23.67,23.89,23.65,23.84,3188894.0,23.67,23.89,23.65,23.84,3188894.0
2024-09-25 10:15:00,23.83,24.02,23.83,23.99,5584544.0,23.83,24.02,23.83,23.99,5584544.0
2024-09-25 10:20:00,23.99,24.05,23.86,23.92,3080818.0,23.99,24.05,23.86,23.92,3080818.0
2024-09-25 10:25:00,23.91,23.96,23.75,23.77,2395966.0,23.91,23.96,23.75,23.77,2395966.0
2024-09-25 10:30:00,23.76,23.95,23.73,23.82,2029944.0,23.76,23.95,23.73,23.82,2029944.0
2024-09-25 10:35:00,23.83,24.06,23.82,23.95,2457001.0,23.83,24.06,23.82,23.95,2457001.0
2024-09-25 10:40:00,23.95,24.05,23.9,23.95,1883492.0,23.95,24.05,23.9,23.95,1883492.0
2024-09-25 10:45:00,23.95,23.97,23.78,23.8,1367825.0,23.95,23.97,23.78,23.8,1367825.0
2024-09-25 10:50:00,23.8,23.9,23.77,23.82,1249401.0,23.8,23.9,23.77,23.82,1249401.0
2024-09-25 10:55:00,23.82,23.91,23.81,23.88,1204679.0,23.82,23.91,23.81,23.88,1204679.0
2024-09-25 11:00:00,23.88,23.96,23.84,23.87,1193160.0,23.88,23.96,23.84,23.87,1193160.0
2024-09-25 11:05:00,23.86,23.9,23.81,23.83,863615.0,23.86,23.9,23.81,23.83,863615.0
2024-09-25 11:10:00,23.83,23.84,23.77,23.8,991376.0,23.83,23.84,23.77,23.8,991376.0
2024-09-25 11:15:00,23.8,23.87,23.75,23.82,1005355.0,23.8,23.87,23.75,23.82,1005355.0
2024-09-25 11:20:00,23.83,23.83,23.65,23.65,1519776.0,23.83,23.83,23.65,23.65,1519776.0
2024-09-25 11:25:00,23.66,23.72,23.58,23.59,1569431.0,23.66,23.72,23.58,23.59,1569431.0
2024-09-25 11:30:00,23.58,23.62,23.54,23.58,1503443.0,23.58,23.62,23.54,23.58,1503443.0
2024-09-25 11:35:00,23.58,23.68,23.57,23.68,1264546.0,23.58,23.68,23.57,23.68,1264546.0
2024-09-25 11:40:00,23.68,23.72,23.61,23.66,1305804.0,23.68,23.72,23.61,23.66,1305804.0
2024-09-25 11:45:00,23.66,23.68,23.59,23.65,828643.0,23.66,23.68,23.59,23.65,828643.0
2024-09-25 11:50:00,23.64,23.66,23.49,23.53,1184851.0,23.64,23.66,23.49,23.53,1184851.0
2024-09-25 11:55:00,23.53,23.56,23.47,23.55,1398540.0,23.53,23.56,23.47,23.55,1398540.0
2024-09-25 12:00:00,23.55,23.62,23.52,23.56,680285.0,23.55,23.62,23.52,23.56,680285.0
2024-09-25 12:05:00,23.56,23.58,23.5,23.55,708316.0,23.56,23.58,23.5,23.55,708316.0
2024-09-25 12:10:00,23.55,23.56,23.51,23.54,463421.0,23.55,23.56,23.51,23.54,463421.0
2024-09-25 12:15:00,23.54,23.62,23.53,23.58,706691.0,23.54,23.62,23.53,23.58,706691.0
2024-09-25 12:20:00,23.58,23.63,23.55,23.63,597699.0,23.58,23.63,23.55,23.63,597699.0
2024-09-25 12:25:00,23.63,23.66,23.62,23.64,688009.0,23.63,23.66,23.62,23.64,688009.0
2024-09-25 12:30:00,23.64,23.64,23.52,23.54,821971.0,23.64,23.64,23.52,23.54,821971.0
2024-09-25 12:35:00,23.54,23.6,23.53,23.57,399786.0,23.54,23.6,23.53,23.57,399786.0
2024-09-25 12:40:00,23.57,23.59,23.55,23.59,344742.0,23.57,23.59,23.55,23.59,344742.0
2024-09-25 12:45:00,23.58,23.61,23.44,23.46,1201644.0,23.58,23.61,23.44,23.46,1201644.0
2024-09-25 12:50:00,23.46,23.56,23.45,23.51,659841.0,23.46,23.56,23.45,23.51,659841.0
2024-09-25 12:55:00,23.5,23.55,23.49,23.51,554498.0,23.5,23.55,23.49,23.51,554498.0
2024-09-25 13:00:00,23.52,23.57,23.47,23.54,516748.0,23.52,23.57,23.47,23.54,516748.0
2024-09-25 13:05:00,23.55,23.57,23.51,23.51,442898.0,23.55,23.57,23.51,23.51,442898.0
2024-09-25 13:10:00,23.52,23.52,23.44,23.45,600414.0,23.52,23.52,23.44,23.45,600414.0
2024-09-25 13:15:00,23.44,23.53,23.44,23.53,585340.0,23.44,23.53,23.44,23.53,585340.0
2024-09-25 13:20:00,23.52,23.56,23.51,23.53,356034.0,23.52,23.56,23.51,23.53,356034.0
2024-09-25 13:25:00,23.53,23.6,23.52,23.59,438611.0,23.53,23.6,23.52,23.59,438611.0
2024-09-25 13:30:00,23.6,23.6,23.52,23.53,676673.0,23.6,23.6,23.52,23.53,676673.0
2024-09-25 13:35:00,23.53,23.53,23.47,23.48,669032.0,23.53,23.53,23.47,23.48,669032.0
2024-09-25 13:40:00,23.48,23.48,23.32,23.32,2082516.0,23.48,23.48,23.32,23.32,2082516.0
2024-09-25 13:45:00,23.32,23.39,23.31,23.38,851293.0,23.32,23.39,23.31,23.38,851293.0
2024-09-25 13:50:00,23.38,23.47,23.35,23.45,595529.0,23.38,23.47,23.35,23.45,595529.0
2024-09-25 13:55:00,23.45,23.54,23.43,23.53,1098632.0,23.45,23.54,23.43,23.53,1098632.0
2024-09-25 14:00:00,23.53,23.6,23.52,23.57,807197.0,23.53,23.6,23.52,23.57,807197.0
2024-09-25 14:05:00,23.58,23.62,23.55,23.59,709205.0,23.58,23.62,23.55,23.59,709205.0
2024-09-25 14:10:00,23.59,23.61,23.51,23.51,549396.0,23.59,23.61,23.51,23.51,549396.0
2024-09-25 14:15:00,23.52,23.56,23.5,23.55,455384.0,23.52,23.56,23.5,23.55,455384.0
2024-09-25 14:20:00,23.55,23.58,23.54,23.58,305738.0,23.55,23.58,23.54,23.58,305738.0
2024-09-25 14:25:00,23.58,23.62,23.56,23.61,637509.0,23.58,23.62,23.56,23.61,637509.0
2024-09-25 14:30:00,23.62,23.63,23.57,23.62,666189.0,23.62,23.63,23.57,23.62,666189.0
2024-09-25 14:35:00,23.62,23.63,23.6,23.62,626405.0,23.62,23.63,23.6,23.62,626405.0
2024-09-25 14:40:00,23.62,23.64,23.6,23.62,441193.0,23.62,23.64,23.6,23.62,441193.0
2024-09-25 14:45:00,23.62,23.63,23.59,23.61,378774.0,23.62,23.63,23.59,23.61,378774.0
2024-09-25 14:50:00,23.62,23.62,23.55,23.59,501252.0,23.62,23.62,23.55,23.59,501252.0
2024-09-25 14:55:00,23.59,23.6,23.55,23.58,528319.0,23.59,23.6,23.55,23.58,528319.0
2024-09-25 15:00:00,23.58,23.6,23.56,23.58,464440.0,23.58,23.6,23.56,23.58,464440.0
2024-09-25 15:05:00,23.59,23.61,23.54,23.55,496606.0,23.59,23.61,23.54,23.55,496606.0
2024-09-25 15:10:00,23.55,23.59,23.51,23.58,557179.0,23.55,23.59,23.51,23.58,557179.0
2024-09-25 15:15:00,23.58,23.58,23.55,23.57,376040.0,23.58,23.58,23.55,23.57,376040.0
2024-09-25 15:20:00,23.57,23.59,23.56,23.58,489946.0,23.57,23.59,23.56,23.58,489946.0
2024-09-25 15:25:00,23.57,23.6,23.57,23.59,322813.0,23.57,23.6,23.57,23.59,322813.0
2024-09-25 15:30:00,23.59,23.64,23.58,23.6,1065467.0,23.59,23.64,23.58,23.6,1065467.0
2024-09-25 15:35:00,23.61,23.62,23.56,23.59,584398.0,23.61,23.62,23.56,23.59,584398.0
2024-09-25 15:40:00,23.59,23.62,23.55,23.55,830741.0,23.59,23.62,23.55,23.55,830741.0
2024-09-25 15:45:00,23.55,23.64,23.55,23.62,776151.0,23.55,23.64,23.55,23.62,776151.0
2024-09-25 15:50:00,23.62,23.64,23.5,23.54,2028003.0,23.62,23.64,23.5,23.54,2028003.0
2024-09-25 15:55:00,23.53,23.57,23.52,23.57,3296816.0,23.53,23.57,23.52,23.57,3296816.0
2024-09-26 09:30:00,24.28,24.42,23.97,24.11,6211234.0,24.28,24.42,23.97,24.11,6211234.0
2024-09-26 09:35:00,24.11,24.16,23.78,23.85,3515652.0,24.11,24.16,23.78,23.85,3515652.0
2024-09-26 09:40:00,23.86,23.99,23.77,23.98,2225102.0,23.86,23.99,23.77,23.98,2225102.0
2024-09-26 09:45:00,23.98,23.98,23.83,23.93,1848739.0,23.98,23.98,23.83,23.93,1848739.0
2024-09-26 09:50:00,23.92,23.96,23.8,23.93,1672048.0,23.92,23.96,23.8,23.93,1672048.0
2024-09-26 09:55:00,23.93,24.03,23.91,24.01,1814214.0,23.93,24.03,23.91,24.01,1814214.0
2024-09-26 10:00:00,24.02,24.1,23.92,24.05,1492420.0,24.02,24.1,23.92,24.05,1492420.0
2024-09-26 10:05:00,24.05,24.05,23.89,23.95,1448027.0,24.05,24.05,23.89,23.95,1448027.0
2024-09-26 10:10:00,23.95,24.03,23.88,23.96,881268.0,23.95,24.03,23.88,23.96,881268.0
2024-09-26 10:15:00,23.95,24.0,23.86,23.92,954282.0,23.95,24.0,23.86,23.92,954282.0
2024-09-26 10:20:00,23.93,24.0,23.85,23.88,875179.0,23.93,24.0,23.85,23.88,875179.0
2024-09-26 10:25:00,23.88,23.88,23.7,23.73,1491016.0,23.88,23.88,23.7,23.73,1491016.0
2024-09-26 10:30:00,23.73,23.79,23.64,23.74,1454250.0,23.73,23.79,23.64,23.74,1454250.0
2024-09-26 10:35:00,23.74,23.81,23.7,23.8,970247.0,23.74,23.81,23.7,23.8,970247.0
2024-09-26 10:40:00,23.8,23.82,23.73,23.81,814945.0,23.8,23.82,23.73,23.81,814945.0
2024-09-26 10:45:00,23.81,23.86,23.73,23.76,1005983.0,23.81,23.86,23.73,23.76,1005983.0
2024-09-26 10:50:00,23.75,23.78,23.54,23.55,1439868.0,23.75,23.78,23.54,23.55,1439868.0
2024-09-26 10:55:00,23.56,23.59,23.33,23.35,2428612.0,23.56,23.59,23.33,23.35,2428612.0
2024-09-26 11:00:00,23.34,23.53,23.25,23.51,1965131.0,23.34,23.53,23.25,23.51,1965131.0
2024-09-26 11:05:00,23.52,23.6,23.48,23.59,1662250.0,23.52,23.6,23.48,23.59,1662250.0
2024-09-26 11:10:00,23.58,23.61,23.53,23.59,777315.0,23.58,23.61,23.53,23.59,777315.0
2024-09-26 11:15:00,23.58,23.68,23.54,23.55,969319.0,23.58,23.68,23.54,23.55,969319.0
2024-09-26 11:20:00,23.55,23.59,23.48,23.52,1066870.0,23.55,23.59,23.48,23.52,1066870.0
2024-09-26 11:25:00,23.53,23.54,23.44,23.5,687223.0,23.53,23.54,23.44,23.5,687223.0
2024-09-26 11:30:00,23.5,23.59,23.46,23.46,885070.0,23.5,23.59,23.46,23.46,885070.0
2024-09-26 11:35:00,23.47,23.53,23.44,23.5,576196.0,23.47,23.53,23.44,23.5,576196.0
2024-09-26 11:40:00,23.49,23.54,23.46,23.54,438691.0,23.49,23.54,23.46,23.54,438691.0
2024-09-26 11:45:00,23.54,23.61,23.49,23.5,750081.0,23.54,23.61,23.49,23.5,750081.0
2024-09-26 11:50:00,23.5,23.59,23.49,23.58,438726.0,23.5,23.59,23.49,23.58,438726.0
2024-09-26 11:55:00,23.59,23.68,23.57,23.66,742564.0,23.59,23.68,23.57,23.66,742564.0
2024-09-26 12:00:00,23.67,23.67,23.57,23.59,653668.0,23.67,23.67,23.57,23.59,653668.0
2024-09-26 12:05:00,23.59,23.63,23.56,23.6,683988.0,23.59,23.63,23.56,23.6,683988.0
2024-09-26 12:10:00,23.6,23.62,23.53,23.55,680397.0,23.6,23.62,23.53,23.55,680397.0
2024-09-26 12:15:00,23.55,23.6,23.52,23.59,457683.0,23.55,23.6,23.52,23.59,457683.0
2024-09-26 12:20:00,23.58,23.6,23.5,23.54,634391.0,23.58,23.6,23.5,23.54,634391.0
2024-09-26 12:25:00,23.54,23.59,23.54,23.55,453631.0,23.54,23.59,23.54,23.55,453631.0
2024-09-26 12:30:00,23.55,23.56,23.5,23.51,368560.0,23.55,23.56,23.5,23.51,368560.0
2024-09-26 12:35:00,23.5,23.56,23.5,23.55,435464.0,23.5,23.56,23.5,23.55,435464.0
2024-09-26 12:40:00,23.55,23.56,23.49,23.55,426410.0,23.55,23.56,23.49,23.55,426410.0
2024-09-26 12:45:00,23.55,23.58,23.54,23.57,318744.0,23.55,23.58,23.54,23.57,318744.0
2024-09-26 12:50:00,23.57,23.58,23.52,23.53,391732.0,23.57,23.58,23.52,23.53,391732.0
2024-09-26 12:55:00,23.54,23.54,23.48,23.5,520672.0,23.54,23.54,23.48,23.5,520672.0
2024-09-26 13:00:00,23.49,23.56,23.45,23.49,655276.0,23.49,23.56,23.45,23.49,655276.0
2024-09-26 13:05:00,23.49,23.52,23.44,23.51,537467.0,23.49,23.52,23.44,23.51,537467.0
2024-09-26 13:10:00,23.5,23.59,23.49,23.55,781862.0,23.5,23.59,23.49,23.55,781862.0
2024-09-26 13:15:00,23.55,23.57,23.41,23.43,709264.0,23.55,23.57,23.41,23.43,709264.0
2024-09-26 13:20:00,23.43,23.45,23.38,23.45,656606.0,23.43,23.45,23.38,23.45,656606.0
2024-09-26 13:25:00,23.45,23.52,23.43,23.52,472988.0,23.45,23.52,23.43,23.52,472988.0
2024-09-26 13:30:00,23.52,23.6,23.51,23.6,834364.0,23.52,23.6,23.51,23.6,834364.0
2024-09-26 13:35:00,23.59,23.65,23.58,23.64,609406.0,23.59,23.65,23.58,23.64,609406.0
2024-09-26 13:40:00,23.64,23.7,23.63,23.7,725185.0,23.64,23.7,23.63,23.7,725185.0
2024-09-26 13:45:00,23.7,23.74,23.68,23.7,533743.0,23.7,23.74,23.68,23.7,533743.0
2024-09-26 13:50:00,23.7,23.72,23.65,23.69,500815.0,23.7,23.72,23.65,23.69,500815.0
2024-09-26 13:55:00,23.69,23.72,23.67,23.67,383729.0,23.69,23.72,23.67,23.67,383729.0
2024-09-26 14:00:00,23.68,23.8,23.68,23.79,751086.0,23.68,23.8,23.68,23.79,751086.0
2024-09-26 14:05:00,23.79,23.82,23.78,23.81,645686.0,23.79,23.82,23.78,23.81,645686.0
2024-09-26 14:10:00,23.82,23.9,23.8,23.9,830012.0,23.82,23.9,23.8,23.9,830012.0
2024-09-26 14:15:00,23.9,23.92,23.83,23.84,722110.0,23.9,23.92,23.83,23.84,722110.0
2024-09-26 14:20:00,23.83,23.9,23.82,23.89,463734.0,23.83,23.9,23.82,23.89,463734.0
2024-09-26 14:25:00,23.89,23.9,23.87,23.9,631341.0,23.89,23.9,23.87,23.9,631341.0
2024-09-26 14:30:00,23.89,23.91,23.84,23.86,590437.0,23.89,23.91,23.84,23.86,590437.0
2024-09-26 14:35:00,23.86,23.9,23.83,23.89,461920.0,23.86,23.9,23.83,23.89,461920.0
2024-09-26 14:40:00,23.89,23.9,23.86,23.87,420651.0,23.89,23.9,23.86,23.87,420651.0
2024-09-26 14:45:00,23.86,23.87,23.84,23.85,382174.0,23.86,23.87,23.84,23.85,382174.0
2024-09-26 14:50:00,23.85,23.9,23.84,23.89,356656.0,23.85,23.9,23.84,23.89,356656.0
2024-09-26 14:55:00,23.89,23.89,23.86,23.87,374936.0,23.89,23.89,23.86,23.87,374936.0
2024-09-26 15:00:00,23.87,23.87,23.83,23.86,417772.0,23.87,23.87,23.83,23.86,417772.0
2024-09-26 15:05:00,23.86,23.87,23.84,23.85,357349.0,23.86,23.87,23.84,23.85,357349.0
2024-09-26 15:10:00,23.85,23.87,23.82,23.86,505512.0,23.85,23.87,23.82,23.86,505512.0
2024-09-26 15:15:00,23.86,23.87,23.83,23.86,435075.0,23.86,23.87,23.83,23.86,435075.0
2024-09-26 15:20:00,23.86,23.93,23.85,23.88,930380.0,23.86,23.93,23.85,23.88,930380.0
2024-09-26 15:25:00,23.89,23.93,23.83,23.88,642669.0,23.89,23.93,23.83,23.88,642669.0
2024-09-26 15:30:00,23.87,23.94,23.85,23.93,887169.0,23.87,23.94,23.85,23.93,887169.0
2024-09-26 15:35:00,23.93,23.95,23.9,23.94,702651.0,23.93,23.95,23.9,23.94,702651.0
2024-09-26 15:40:00,23.93,23.97,23.93,23.96,718031.0,23.93,23.97,23.93,23.96,718031.0
2024-09-26 15:45:00,23.96,23.97,23.92,23.93,913662.0,23.96,23.97,23.92,23.93,913662.0
2024-09-26 15:50:00,23.93,23.97,23.9,23.93,1443252.0,23.93,23.97,23.9,23.93,1443252.0
2024-09-26 15:55:00,23.93,23.96,23.88,23.93,3085716.0,23.93,23.96,23.88,23.93,3085716.0
2024-09-27 09:30:00,24.16,24.39,24.03,24.33,3126659.0,24.16,24.39,24.03,24.33,3126659.0
2024-09-27 09:35:00,24.33,24.34,24.14,24.21,1945447.0,24.33,24.34,24.14,24.21,1945447.0
2024-09-27 09:40:00,24.21,24.42,24.18,24.41,2248604.0,24.21,24.42,24.18,24.41,2248604.0
2024-09-27 09:45:00,24.41,24.66,24.4,24.6,3031756.0,24.41,24.66,24.4,24.6,3031756.0
2024-09-27 09:50:00,24.6,24.62,24.35,24.37,2179682.0,24.6,24.62,24.35,24.37,2179682.0
2024-09-27 09:55:00,24.36,24.5,24.34,24.46,1886404.0,24.36,24.5,24.34,24.46,1886404.0
2024-09-27 10:00:00,24.46,24.57,24.38,24.4,1938495.0,24.46,24.57,24.38,24.4,1938495.0
2024-09-27 10:05:00,24.39,24.41,24.31,24.33,1347058.0,24.39,24.41,24.31,24.33,1347058.0
2024-09-27 10:10:00,24.33,24.33,24.13,24.19,1608602.0,24.33,24.33,24.13,24.19,1608602.0
2024-09-27 10:15:00,24.19,24.19,24.0,24.02,1743475.0,24.19,24.19,24.0,24.02,1743475.0
2024-09-27 10:20:00,24.02,24.13,23.99,24.07,1580366.0,24.02,24.13,23.99,24.07,1580366.0
2024-09-27 10:25:00,24.07,24.1,23.97,24.01,1130405.0,24.07,24.1,23.97,24.01,1130405.0
2024-09-27 10:30:00,24.01,24.05,23.92,23.93,1104894.0,24.01,24.05,23.92,23.93,1104894.0
2024-09-27 10:35:00,23.93,24.07,23.9,24.06,1059110.0,23.93,24.07,23.9,24.06,1059110.0
2024-09-27 10:40:00,24.05,24.11,24.04,24.08,819329.0,24.05,24.11,24.04,24.08,819329.0
2024-09-27 10:45:00,24.08,24.13,24.05,24.05,915679.0,24.08,24.13,24.05,24.05,915679.0
2024-09-27 10:50:00,24.05,24.13,24.02,24.12,650038.0,24.05,24.13,24.02,24.12,650038.0
2024-09-27 10:55:00,24.13,24.13,24.05,24.08,505776.0,24.13,24.13,24.05,24.08,505776.0
2024-09-27 11:00:00,24.08,24.12,24.03,24.05,477174.0,24.08,24.12,24.03,24.05,477174.0
2024-09-27 11:05:00,24.05,24.07,23.97,24.0,541922.0,24.05,24.07,23.97,24.0,541922.0
2024-09-27 11:10:00,24.0,24.0,23.95,23.96,431640.0,24.0,24.0,23.95,23.96,431640.0
2024-09-27 11:15:00,23.96,23.98,23.86,23.88,860950.0,23.96,23.98,23.86,23.88,860950.0
2024-09-27 11:20:00,23.88,23.95,23.87,23.89,544063.0,23.88,23.95,23.87,23.89,544063.0
2024-09-27 11:25:00,23.89,23.89,23.82,23.86,735436.0,23.89,23.89,23.82,23.86,735436.0
2024-09-27 11:30:00,23.86,23.86,23.76,23.76,1023910.0,23.86,23.86,23.76,23.76,1023910.0
2024-09-27 11:35:00,23.77,23.84,23.74,23.83,981653.0,23.77,23.84,23.74,23.83,981653.0
2024-09-27 11:40:00,23.84,23.89,23.79,23.89,585894.0,23.84,23.89,23.79,23.89,585894.0
2024-09-27 11:45:00,23.88,23.89,23.78,23.78,552849.0,23.88,23.89,23.78,23.78,552849.0
2024-09-27 11:50:00,23.79,23.79,23.71,23.76,938285.0,23.79,23.79,23.71,23.76,938285.0
2024-09-27 11:55:00,23.76,23.82,23.75,23.77,605184.0,23.76,23.82,23.75,23.77,605184.0
2024-09-27 12:00:00,23.77,23.8,23.71,23.79,428934.0,23.77,23.8,23.71,23.79,428934.0
2024-09-27 12:05:00,23.79,23.84,23.77,23.81,375809.0,23.79,23.84,23.77,23.81,375809.0
2024-09-27 12:10:00,23.8,23.81,23.73,23.76,591646.0,23.8,23.81,23.73,23.76,591646.0
2024-09-27 12:15:00,23.76,23.85,23.75,23.83,703629.0,23.76,23.85,23.75,23.83,703629.0
2024-09-27 12:20:00,23.83,23.83,23.78,23.82,491848.0,23.83,23.83,23.78,23.82,491848.0
2024-09-27 12:25:00,23.82,23.89,23.81,23.88,455171.0,23.82,23.89,23.81,23.88,455171.0
2024-09-27 12:30:00,23.88,23.92,23.86,23.88,599602.0,23.88,23.92,23.86,23.88,599602.0
2024-09-27 12:35:00,23.87,23.91,23.85,23.86,348996.0,23.87,23.91,23.85,23.86,348996.0
2024-09-27 12:40:00,23.86,23.9,23.85,23.88,275230.0,23.86,23.9,23.85,23.88,275230.0
2024-09-27 12:45:00,23.88,23.91,23.85,23.89,282507.0,23.88,23.91,23.85,23.89,282507.0
2024-09-27 12:50:00,23.89,23.94,23.88,23.92,457333.0,23.89,23.94,23.88,23.92,457333.0
2024-09-27 12:55:00,23.91,23.96,23.91,23.93,442905.0,23.91,23.96,23.91,23.93,442905.0
2024-09-27 13:00:00,23.94,23.99,23.93,23.98,347007.0,23.94,23.99,23.93,23.98,347007.0
2024-09-27 13:05:00,23.99,23.99,23.87,23.89,447424.0,23.99,23.99,23.87,23.89,447424.0
2024-09-27 13:10:00,23.89,23.93,23.89,23.91,200223.0,23.89,23.93,23.89,23.91,200223.0
2024-09-27 13:15:00,23.91,23.91,23.86,23.87,335530.0,23.91,23.91,23.86,23.87,335530.0
2024-09-27 13:20:00,23.86,23.91,23.85,23.91,216413.0,23.86,23.91,23.85,23.91,216413.0
2024-09-27 13:25:00,23.91,23.91,23.87,23.89,194056.0,23.91,23.91,23.87,23.89,194056.0
2024-09-27 13:30:00,23.9,23.91,23.86,23.89,248101.0,23.9,23.91,23.86,23.89,248101.0
2024-09-27 13:35:00,23.89,23.92,23.84,23.85,253193.0,23.89,23.92,23.84,23.85,253193.0
2024-09-27 13:40:00,23.84,23.89,23.84,23.89,309586.0,23.84,23.89,23.84,23.89,309586.0
2024-09-27 13:45:00,23.89,23.91,23.86,23.89,187447.0,23.89,23.91,23.86,23.89,187447.0
2024-09-27 13:50:00,23.89,23.93,23.89,23.92,233298.0,23.89,23.93,23.89,23.92,233298.0
2024-09-27 13:55:00,23.91,23.95,23.9,23.95,205553.0,23.91,23.95,23.9,23.95,205553.0
2024-09-27 14:00:00,23.95,23.96,23.88,23.89,345793.0,23.95,23.96,23.88,23.89,345793.0
2024-09-27 14:05:00,23.89,23.9,23.83,23.84,382617.0,23.89,23.9,23.83,23.84,382617.0
2024-09-27 14:10:00,23.85,23.85,23.83,23.83,291188.0,23.85,23.85,23.83,23.83,291188.0
2024-09-27 14:15:00,23.84,23.86,23.8,23.81,393376.0,23.84,23.86,23.8,23.81,393376.0
2024-09-27 14:20:00,23.8,23.84,23.8,23.83,377426.0,23.8,23.84,23.8,23.83,377426.0
2024-09-27 14:25:00,23.83,23.83,23.72,23.73,543290.0,23.83,23.83,23.72,23.73,543290.0
2024-09-27 14:30:00,23.73,23.76,23.7,23.74,564908.0,23.73,23.76,23.7,23.74,564908.0
2024-09-27 14:35:00,23.75,23.76,23.7,23.73,309094.0,23.75,23.76,23.7,23.73,309094.0
2024-09-27 14:40:00,23.73,23.79,23.72,23.79,312878.0,23.73,23.79,23.72,23.79,312878.0
2024-09-27 14:45:00,23.78,23.88,23.78,23.87,458033.0,23.78,23.88,23.78,23.87,458033.0
2024-09-27 14:50:00,23.87,23.92,23.85,23.91,371028.0,23.87,23.92,23.85,23.91,371028.0
2024-09-27 14:55:00,23.91,23.96,23.89,23.96,599861.0,23.91,23.96,23.89,23.96,599861.0
2024-09-27 15:00:00,23.95,23.96,23.9,23.93,309888.0,23.95,23.96,23.9,23.93,309888.0
2024-09-27 15:05:00,23.94,23.96,23.91,23.92,254844.0,23.94,23.96,23.91,23.92,254844.0
2024-09-27 15:10:00,23.93,23.95,23.91,23.93,296236.0,23.93,23.95,23.91,23.93,296236.0
2024-09-27 15:15:00,23.92,23.95,23.9,23.91,474091.0,23.92,23.95,23.9,23.91,474091.0
2024-09-27 15:20:00,23.91,23.92,23.86,23.87,340155.0,23.91,23.92,23.86,23.87,340155.0
2024-09-27 15:25:00,23.87,23.89,23.84,23.89,488002.0,23.87,23.89,23.84,23.89,488002.0
2024-09-27 15:30:00,23.89,23.89,23.81,23.83,402564.0,23.89,23.89,23.81,23.83,402564.0
2024-09-27 15:35:00,23.83,23.84,23.8,23.8,485372.0,23.83,23.84,23.8,23.8,485372.0
2024-09-27 15:40:00,23.8,23.81,23.77,23.79,752425.0,23.8,23.81,23.77,23.79,752425.0
2024-09-27 15:45:00,23.8,23.82,23.77,23.82,614570.0,23.8,23.82,23.77,23.82,614570.0
2024-09-27 15:50:00,23.82,23.97,23.82,23.96,1371053.0,23.82,23.97,23.82,23.96,1371053.0
2024-09-27 15:55:00,23.96,23.99,23.87,23.89,3496557.0,23.96,23.99,23.87,23.89,3496557.0
2024-09-30 09:30:00,23.74,23.95,23.7,23.71,2331871.0,23.74,23.95,23.7,23.71,2331871.0
2024-09-30 09:35:00,23.71,23.76,23.62,23.67,1041589.0,23.71,23.76,23.62,23.67,1041589.0
2024-09-30 09:40:00,23.67,23.77,23.65,23.75,684310.0,23.67,23.77,23.65,23.75,684310.0
2024-09-30 09:45:00,23.75,23.75,23.59,23.64,1021516.0,23.75,23.75,23.59,23.64,1021516.0
2024-09-30 09:50:00,23.64,23.76,23.63,23.66,712931.0,23.64,23.76,23.63,23.66,712931.0
2024-09-30 09:55:00,23.65,23.65,23.46,23.47,1349211.0,23.65,23.65,23.46,23.47,1349211.0
2024-09-30 10:00:00,23.47,23.59,23.45,23.57,753772.0,23.47,23.59,23.45,23.57,753772.0
2024-09-30 10:05:00,23.57,23.61,23.48,23.53,626331.0,23.57,23.61,23.48,23.53,626331.0
2024-09-30 10:10:00,23.53,23.56,23.49,23.49,480541.0,23.53,23.56,23.49,23.49,480541.0
2024-09-30 10:15:00,23.5,23.51,23.42,23.48,798686.0,23.5,23.51,23.42,23.48,798686.0
2024-09-30 10:20:00,23.48,23.52,23.42,23.43,570961.0,23.48,23.52,23.42,23.43,570961.0
2024-09-30 10:25:00,23.43,23.46,23.39,23.4,770617.0,23.43,23.46,23.39,23.4,770617.0
2024-09-30 10:30:00,23.41,23.51,23.39,23.45,685170.0,23.41,23.51,23.39,23.45,685170.0
2024-09-30 10:35:00,23.46,23.46,23.39,23.43,489331.0,23.46,23.46,23.39,23.43,489331.0
2024-09-30 10:40:00,23.44,23.46,23.32,23.35,1108211.0,23.44,23.46,23.32,23.35,1108211.0
2024-09-30 10:45:00,23.35,23.48,23.34,23.47,606069.0,23.35,23.48,23.34,23.47,606069.0
2024-09-30 10:50:00,23.47,23.52,23.45,23.5,441862.0,23.47,23.52,23.45,23.5,441862.0
2024-09-30 10:55:00,23.5,23.52,23.45,23.48,479994.0,23.5,23.52,23.45,23.48,479994.0
2024-09-30 11:00:00,23.48,23.57,23.45,23.57,515331.0,23.48,23.57,23.45,23.57,515331.0
2024-09-30 11:05:00,23.57,23.58,23.48,23.48,472130.0,23.57,23.58,23.48,23.48,472130.0
2024-09-30 11:10:00,23.48,23.5,23.46,23.47,401373.0,23.48,23.5,23.46,23.47,401373.0
2024-09-30 11:15:00,23.47,23.5,23.45,23.48,388699.0,23.47,23.5,23.45,23.48,388699.0
2024-09-30 11:20:00,23.49,23.5,23.46,23.48,428996.0,23.49,23.5,23.46,23.48,428996.0
2024-09-30 11:25:00,23.49,23.5,23.45,23.5,376706.0,23.49,23.5,23.45,23.5,376706.0
2024-09-30 11:30:00,23.5,23.5,23.4,23.41,381141.0,23.5,23.5,23.4,23.41,381141.0
2024-09-30 11:35:00,23.41,23.43,23.35,23.36,542854.0,23.41,23.43,23.35,23.36,542854.0
2024-09-30 11:40:00,23.35,23.4,23.32,23.39,582029.0,23.35,23.4,23.32,23.39,582029.0
2024-09-30 11:45:00,23.39,23.45,23.37,23.45,459649.0,23.39,23.45,23.37,23.45,459649.0
2024-09-30 11:50:00,23.45,23.46,23.43,23.45,319777.0,23.45,23.46,23.43,23.45,319777.0
2024-09-30 11:55:00,23.45,23.49,23.44,23.48,309402.0,23.45,23.49,23.44,23.48,309402.0
2024-09-30 12:00:00,23.47,23.51,23.47,23.51,305213.0,23.47,23.51,23.47,23.51,305213.0
2024-09-30 12:05:00,23.51,23.55,23.48,23.51,435005.0,23.51,23.55,23.48,23.51,435005.0
2024-09-30 12:10:00,23.51,23.53,23.47,23.53,283049.0,23.51,23.53,23.47,23.53,283049.0
2024-09-30 12:15:00,23.53,23.58,23.48,23.49,673186.0,23.53,23.58,23.48,23.49,673186.0
2024-09-30 12:20:00,23.49,23.52,23.44,23.5,410077.0,23.49,23.52,23.44,23.5,410077.0
2024-09-30 12:25:00,23.5,23.54,23.48,23.54,215592.0,23.5,23.54,23.48,23.54,215592.0
2024-09-30 12:30:00,23.53,23.54,23.5,23.5,404524.0,23.53,23.54,23.5,23.5,404524.0
2024-09-30 12:35:00,23.51,23.51,23.45,23.46,287729.0,23.51,23.51,23.45,23.46,287729.0
2024-09-30 12:40:00,23.46,23.49,23.45,23.49,224975.0,23.46,23.49,23.45,23.49,224975.0
2024-09-30 12:45:00,23.48,23.54,23.48,23.54,216665.0,23.48,23.54,23.48,23.54,216665.0
2024-09-30 12:50:00,23.54,23.57,23.5,23.51,186965.0,23.54,23.57,23.5,23.51,186965.0
2024-09-30 12:55:00,23.51,23.53,23.5,23.52,145601.0,23.51,23.53,23.5,23.52,145601.0
2024-09-30 13:00:00,23.52,23.54,23.5,23.51,188886.0,23.52,23.54,23.5,23.51,188886.0
2024-09-30 13:05:00,23.52,23.55,23.51,23.51,143954.0,23.52,23.55,23.51,23.51,143954.0
2024-09-30 13:10:00,23.51,23.55,23.5,23.52,180843.0,23.51,23.55,23.5,23.52,180843.0
2024-09-30 13:15:00,23.52,23.55,23.5,23.53,226615.0,23.52,23.55,23.5,23.53,226615.0
2024-09-30 13:20:00,23.53,23.53,23.5,23.51,155704.0,23.53,23.53,23.5,23.51,155704.0
2024-09-30 13:25:00,23.51,23.52,23.45,23.46,270771.0,23.51,23.52,23.45,23.46,270771.0
2024-09-30 13:30:00,23.45,23.48,23.43,23.48,213278.0,23.45,23.48,23.43,23.48,213278.0
2024-09-30 13:35:00,23.48,23.48,23.43,23.43,177821.0,23.48,23.48,23.43,23.43,177821.0
2024-09-30 13:40:00,23.43,23.43,23.41,23.43,206822.0,23.43,23.43,23.41,23.43,206822.0
2024-09-30 13:45:00,23.42,23.44,23.41,23.44,187915.0,23.42,23.44,23.41,23.44,187915.0
2024-09-30 13:50:00,23.44,23.48,23.43,23.48,175188.0,23.44,23.48,23.43,23.48,175188.0
2024-09-30 13:55:00,23.48,23.53,23.45,23.52,358976.0,23.48,23.53,23.45,23.52,358976.0
2024-09-30 14:00:00,23.52,23.53,23.49,23.52,188490.0,23.52,23.53,23.49,23.52,188490.0
2024-09-30 14:05:00,23.52,23.52,23.44,23.49,258253.0,23.52,23.52,23.44,23.49,258253.0
2024-09-30 14:10:00,23.49,23.49,23.39,23.4,420086.0,23.49,23.49,23.39,23.4,420086.0
2024-09-30 14:15:00,23.41,23.41,23.3,23.3,589689.0,23.41,23.41,23.3,23.3,589689.0
2024-09-30 14:20:00,23.3,23.31,23.13,23.17,1567972.0,23.3,23.31,23.13,23.17,1567972.0
2024-09-30 14:25:00,23.18,23.22,23.14,23.18,758334.0,23.18,23.22,23.14,23.18,758334.0
2024-09-30 14:30:00,23.17,23.21,23.09,23.18,1090381.0,23.17,23.21,23.09,23.18,1090381.0
2024-09-30 14:35:00,23.19,23.25,23.16,23.24,739271.0,23.19,23.25,23.16,23.24,739271.0
2024-09-30 14:40:00,23.25,23.29,23.21,23.27,595753.0,23.25,23.29,23.21,23.27,595753.0
2024-09-30 14:45:00,23.28,23.32,23.27,23.28,523128.0,23.28,23.32,23.27,23.28,523128.0
2024-09-30 14:50:00,23.27,23.34,23.26,23.32,506288.0,23.27,23.34,23.26,23.32,506288.0
2024-09-30 14:55:00,23.32,23.33,23.29,23.31,278254.0,23.32,23.33,23.29,23.31,278254.0
2024-09-30 15:00:00,23.3,23.3,23.22,23.29,394742.0,23.3,23.3,23.22,23.29,394742.0
2024-09-30 15:05:00,23.29,23.29,23.26,23.28,312963.0,23.29,23.29,23.26,23.28,312963.0
2024-09-30 15:10:00,23.27,23.27,23.17,23.18,824141.0,23.27,23.27,23.17,23.18,824141.0
2024-09-30 15:15:00,23.18,23.19,23.13,23.17,630800.0,23.18,23.19,23.13,23.17,630800.0
2024-09-30 15:20:00,23.17,23.18,23.14,23.18,530802.0,23.17,23.18,23.14,23.18,530802.0
2024-09-30 15:25:00,23.18,23.2,23.15,23.16,557684.0,23.18,23.2,23.15,23.16,557684.0
2024-09-30 15:30:00,23.17,23.17,23.1,23.11,599303.0,23.17,23.17,23.1,23.11,599303.0
2024-09-30 15:35:00,23.11,23.16,23.09,23.16,790770.0,23.11,23.16,23.09,23.16,790770.0
2024-09-30 15:40:00,23.16,23.16,23.1,23.15,870996.0,23.16,23.16,23.1,23.15,870996.0
2024-09-30 15:45:00,23.15,23.23,23.14,23.2,1175922.0,23.15,23.23,23.14,23.2,1175922.0
2024-09-30 15:50:00,23.2,23.38,23.2,23.38,2871427.0,23.2,23.38,23.2,23.38,2871427.0
2024-09-30 15:55:00,23.38,23.51,23.37,23.47,4817241.0,23.38,23.51,23.37,23.47,4817241.0
2024-10-01 09:30:00,23.47,23.72,23.43,23.49,1827681.0,23.47,23.72,23.43,23.49,1827681.0
2024-10-01 09:35:00,23.5,23.55,23.38,23.44,773808.0,23.5,23.55,23.38,23.44,773808.0
2024-10-01 09:40:00,23.44,23.44,23.24,23.34,962729.0,23.44,23.44,23.24,23.34,962729.0
2024-10-01 09:45:00,23.34,23.35,23.23,23.3,739620.0,23.34,23.35,23.23,23.3,739620.0
2024-10-01 09:50:00,23.29,23.29,23.16,23.17,730112.0,23.29,23.29,23.16,23.17,730112.0
2024-10-01 09:55:00,23.17,23.26,23.12,23.15,1257520.0,23.17,23.26,23.12,23.15,1257520.0
2024-10-01 10:00:00,23.15,23.31,23.07,23.26,963514.0,23.15,23.31,23.07,23.26,963514.0
2024-10-01 10:05:00,23.26,23.26,22.96,22.98,1211199.0,23.26,23.26,22.96,22.98,1211199.0
2024-10-01 10:10:00,22.98,23.02,22.86,22.93,1512731.0,22.98,23.02,22.86,22.93,1512731.0
2024-10-01 10:15:00,22.93,22.93,22.82,22.84,921240.0,22.93,22.93,22.82,22.84,921240.0
2024-10-01 10:20:00,22.84,22.95,22.77,22.9,1253771.0,22.84,22.95,22.77,22.9,1253771.0
2024-10-01 10:25:00,22.89,22.92,22.74,22.76,963000.0,22.89,22.92,22.74,22.76,963000.0
2024-10-01 10:30:00,22.77,22.83,22.65,22.82,1532670.0,22.77,22.83,22.65,22.82,1532670.0
2024-10-01 10:35:00,22.81,22.84,22.75,22.82,586240.0,22.81,22.84,22.75,22.82,586240.0
2024-10-01 10:40:00,22.82,22.88,22.8,22.82,601113.0,22.82,22.88,22.8,22.82,601113.0
2024-10-01 10:45:00,22.81,22.84,22.78,22.82,524081.0,22.81,22.84,22.78,22.82,524081.0
2024-10-01 10:50:00,22.82,22.83,22.73,22.76,488648.0,22.82,22.83,22.73,22.76,488648.0
2024-10-01 10:55:00,22.75,22.8,22.74,22.77,385869.0,22.75,22.8,22.74,22.77,385869.0
2024-10-01 11:00:00,22.77,22.77,22.66,22.66,749378.0,22.77,22.77,22.66,22.66,749378.0
2024-10-01 11:05:00,22.66,22.67,22.53,22.54,1067589.0,22.66,22.67,22.53,22.54,1067589.0
2024-10-01 11:10:00,22.54,22.6,22.53,22.57,640071.0,22.54,22.6,22.53,22.57,640071.0
2024-10-01 11:15:00,22.57,22.59,22.53,22.57,508823.0,22.57,22.59,22.53,22.57,508823.0
2024-10-01 11:20:00,22.58,22.66,22.56,22.61,567953.0,22.58,22.66,22.56,22.61,567953.0
2024-10-01 11:25:00,22.61,22.71,22.6,22.69,513469.0,22.61,22.71,22.6,22.69,513469.0
2024-10-01 11:30:00,22.69,22.75,22.65,22.71,545844.0,22.69,22.75,22.65,22.71,545844.0
2024-10-01 11:35:00,22.71,22.73,22.67,22.72,487031.0,22.71,22.73,22.67,22.72,487031.0
2024-10-01 11:40:00,22.72,22.81,22.7,22.75,733799.0,22.72,22.81,22.7,22.75,733799.0
2024-10-01 11:45:00,22.76,22.76,22.68,22.73,467725.0,22.76,22.76,22.68,22.73,467725.0
2024-10-01 11:50:00,22.73,22.77,22.71,22.71,350025.0,22.73,22.77,22.71,22.71,350025.0
2024-10-01 11:55:00,22.72,22.73,22.61,22.62,694316.0,22.72,22.73,22.61,22.62,694316.0
2024-10-01 12:00:00,22.63,22.71,22.6,22.69,504685.0,22.63,22.71,22.6,22.69,504685.0
2024-10-01 12:05:00,22.7,22.74,22.69,22.71,267193.0,22.7,22.74,22.69,22.71,267193.0
2024-10-01 12:10:00,22.71,22.77,22.66,22.67,358649.0,22.71,22.77,22.66,22.67,358649.0
2024-10-01 12:15:00,22.68,22.69,22.6,22.63,454386.0,22.68,22.69,22.6,22.63,454386.0
2024-10-01 12:20:00,22.63,22.65,22.57,22.59,533058.0,22.63,22.65,22.57,22.59,533058.0
2024-10-01 12:25:00,22.59,22.61,22.56,22.57,352129.0,22.59,22.61,22.56,22.57,352129.0
2024-10-01 12:30:00,22.58,22.59,22.45,22.49,1416163.0,22.58,22.59,22.45,22.49,1416163.0
2024-10-01 12:35:00,22.48,22.52,22.44,22.46,1041930.0,22.48,22.52,22.44,22.46,1041930.0
2024-10-01 12:40:00,22.46,22.5,22.41,22.42,877032.0,22.46,22.5,22.41,22.42,877032.0
2024-10-01 12:45:00,22.42,22.45,22.35,22.42,854417.0,22.42,22.45,22.35,22.42,854417.0
2024-10-01 12:50:00,22.42,22.52,22.4,22.5,866768.0,22.42,22.52,22.4,22.5,866768.0
2024-10-01 12:55:00,22.5,22.52,22.4,22.45,502419.0,22.5,22.52,22.4,22.45,502419.0
2024-10-01 13:00:00,22.45,22.46,22.36,22.37,540356.0,22.45,22.46,22.36,22.37,540356.0
2024-10-01 13:05:00,22.37,22.39,22.29,22.32,964841.0,22.37,22.39,22.29,22.32,964841.0
2024-10-01 13:10:00,22.32,22.34,22.25,22.3,806114.0,22.32,22.34,22.25,22.3,806114.0
2024-10-01 13:15:00,22.3,22.34,22.26,22.3,494031.0,22.3,22.34,22.26,22.3,494031.0
2024-10-01 13:20:00,22.3,22.36,22.3,22.33,559454.0,22.3,22.36,22.3,22.33,559454.0
2024-10-01 13:25:00,22.33,22.39,22.32,22.34,399653.0,22.33,22.39,22.32,22.34,399653.0
2024-10-01 13:30:00,22.33,22.4,22.31,22.39,548428.0,22.33,22.4,22.31,22.39,548428.0
2024-10-01 13:35:00,22.39,22.39,22.3,22.32,756846.0,22.39,22.39,22.3,22.32,756846.0
2024-10-01 13:40:00,22.32,22.43,22.3,22.42,502934.0,22.32,22.43,22.3,22.42,502934.0
2024-10-01 13:45:00,22.42,22.45,22.39,22.42,557032.0,22.42,22.45,22.39,22.42,557032.0
2024-10-01 13:50:00,22.42,22.49,22.41,22.49,431313.0,22.42,22.49,22.41,22.49,431313.0
2024-10-01 13:55:00,22.48,22.58,22.48,22.57,711774.0,22.48,22.58,22.48,22.57,711774.0
2024-10-01 14:00:00,22.57,22.65,22.56,22.64,613947.0,22.57,22.65,22.56,22.64,613947.0
2024-10-01 14:05:00,22.63,22.68,22.62,22.67,542181.0,22.63,22.68,22.62,22.67,542181.0
2024-10-01 14:10:00,22.67,22.71,22.65,22.71,473707.0,22.67,22.71,22.65,22.71,473707.0
2024-10-01 14:15:00,22.71,22.75,22.69,22.71,606205.0,22.71,22.75,22.69,22.71,606205.0
2024-10-01 14:20:00,22.71,22.74,22.68,22.7,486514.0,22.71,22.74,22.68,22.7,486514.0
2024-10-01 14:25:00,22.7,22.74,22.69,22.73,274475.0,22.7,22.74,22.69,22.73,274475.0
2024-10-01 14:30:00,22.74,22.77,22.73,22.75,471907.0,22.74,22.77,22.73,22.75,471907.0
2024-10-01 14:35:00,22.74,22.76,22.68,22.72,527422.0,22.74,22.76,22.68,22.72,527422.0
2024-10-01 14:40:00,22.73,22.75,22.68,22.73,624486.0,22.73,22.75,22.68,22.73,624486.0
2024-10-01 14:45:00,22.73,22.76,22.69,22.69,303641.0,22.73,22.76,22.69,22.69,303641.0
2024-10-01 14:50:00,22.7,22.74,22.65,22.69,372216.0,22.7,22.74,22.65,22.69,372216.0
2024-10-01 14:55:00,22.68,22.76,22.68,22.76,417538.0,22.68,22.76,22.68,22.76,417538.0
2024-10-01 15:00:00,22.76,22.76,22.69,22.75,297305.0,22.76,22.76,22.69,22.75,297305.0
2024-10-01 15:05:00,22.75,22.75,22.71,22.71,263525.0,22.75,22.75,22.71,22.71,263525.0
2024-10-01 15:10:00,22.72,22.74,22.68,22.73,354233.0,22.72,22.74,22.68,22.73,354233.0
2024-10-01 15:15:00,22.73,22.74,22.69,22.74,304993.0,22.73,22.74,22.69,22.74,304993.0
2024-10-01 15:20:00,22.73,22.79,22.73,22.76,678234.0,22.73,22.79,22.73,22.76,678234.0
2024-10-01 15:25:00,22.76,22.79,22.74,22.77,439185.0,22.76,22.79,22.74,22.77,439185.0
2024-10-01 15:30:00,22.77,22.77,22.59,22.6,771143.0,22.77,22.77,22.59,22.6,771143.0
2024-10-01 15:35:00,22.6,22.61,22.54,22.57,758752.0,22.6,22.61,22.54,22.57,758752.0
2024-10-01 15:40:00,22.57,22.63,22.56,22.6,707839.0,22.57,22.63,22.56,22.6,707839.0
2024-10-01 15:45:00,22.6,22.6,22.54,22.54,622622.0,22.6,22.6,22.54,22.54,622622.0
2024-10-01 15:50:00,22.55,22.69,22.55,22.67,1480902.0,22.55,22.69,22.55,22.67,1480902.0
2024-10-01 15:55:00,22.66,22.8,22.61,22.68,5895783.0,22.66,22.8,22.61,22.68,5895783.0
2024-10-02 09:30:00,22.67,23.0,22.54,22.8,2493094.0,22.67,23.0,22.54,22.8,2493094.0
2024-10-02 09:35:00,22.8,22.8,22.6,22.66,864548.0,22.8,22.8,22.6,22.66,864548.0
2024-10-02 09:40:00,22.66,22.67,22.49,22.51,599159.0,22.66,22.67,22.49,22.51,599159.0
2024-10-02 09:45:00,22.51,22.74,22.49,22.73,820407.0,22.51,22.74,22.49,22.73,820407.0
2024-10-02 09:50:00,22.73,22.82,22.73,22.77,699949.0,22.73,22.82,22.73,22.77,699949.0
2024-10-02 09:55:00,22.77,22.79,22.7,22.72,503431.0,22.77,22.79,22.7,22.72,503431.0
2024-10-02 10:00:00,22.71,22.96,22.71,22.88,953018.0,22.71,22.96,22.71,22.88,953018.0
2024-10-02 10:05:00,22.89,22.95,22.84,22.91,574725.0,22.89,22.95,22.84,22.91,574725.0
2024-10-02 10:10:00,22.92,22.97,22.83,22.83,622094.0,22.92,22.97,22.83,22.83,622094.0
2024-10-02 10:15:00,22.84,23.03,22.83,23.02,821953.0,22.84,23.03,22.83,23.02,821953.0
2024-10-02 10:20:00,23.03,23.07,22.9,22.92,759496.0,23.03,23.07,22.9,22.92,759496.0
2024-10-02 10:25:00,22.92,23.02,22.9,22.96,692513.0,22.92,23.02,22.9,22.96,692513.0
2024-10-02 10:30:00,22.96,22.97,22.91,22.93,449140.0,22.96,22.97,22.91,22.93,449140.0
2024-10-02 10:35:00,22.93,22.97,22.88,22.94,465104.0,22.93,22.97,22.88,22.94,465104.0
2024-10-02 10:40:00,22.94,22.99,22.92,22.95,458774.0,22.94,22.99,22.92,22.95,458774.0
2024-10-02 10:45:00,22.94,23.02,22.93,23.01,423861.0,22.94,23.02,22.93,23.01,423861.0
2024-10-02 10:50:00,23.01,23.02,22.88,22.88,513933.0,23.01,23.02,22.88,22.88,513933.0
2024-10-02 10:55:00,22.88,22.92,22.86,22.87,317992.0,22.88,22.92,22.86,22.87,317992.0
2024-10-02 11:00:00,22.87,23.01,22.85,23.0,426935.0,22.87,23.01,22.85,23.0,426935.0
2024-10-02 11:05:00,23.0,23.01,22.92,22.93,279014.0,23.0,23.01,22.92,22.93,279014.0
2024-10-02 11:10:00,22.94,22.97,22.93,22.96,244995.0,22.94,22.97,22.93,22.96,244995.0
2024-10-02 11:15:00,22.96,23.04,22.95,23.02,477236.0,22.96,23.04,22.95,23.02,477236.0
2024-10-02 11:20:00,23.02,23.02,22.92,22.93,441658.0,23.02,23.02,22.92,22.93,441658.0
2024-10-02 11:25:00,22.93,22.97,22.92,22.95,294424.0,22.93,22.97,22.92,22.95,294424.0
2024-10-02 11:30:00,22.94,22.99,22.92,22.96,327036.0,22.94,22.99,22.92,22.96,327036.0
2024-10-02 11:35:00,22.97,22.98,22.94,22.96,306728.0,22.97,22.98,22.94,22.96,306728.0
2024-10-02 11:40:00,22.96,22.97,22.92,22.95,237130.0,22.96,22.97,22.92,22.95,237130.0
2024-10-02 11:45:00,22.96,22.99,22.95,22.99,232687.0,22.96,22.99,22.95,22.99,232687.0
2024-10-02 11:50:00,22.99,23.0,22.94,22.96,269540.0,22.99,23.0,22.94,22.96,269540.0
2024-10-02 11:55:00,22.97,22.99,22.94,22.98,297924.0,22.97,22.99,22.94,22.98,297924.0
2024-10-02 12:00:00,22.98,22.99,22.96,22.99,176312.0,22.98,22.99,22.96,22.99,176312.0
2024-10-02 12:05:00,22.98,23.01,22.96,22.98,406909.0,22.98,23.01,22.96,22.98,406909.0
2024-10-02 12:10:00,22.98,23.01,22.97,23.0,186711.0,22.98,23.01,22.97,23.0,186711.0
2024-10-02 12:15:00,23.0,23.0,22.92,22.93,348845.0,23.0,23.0,22.92,22.93,348845.0
2024-10-02 12:20:00,22.93,22.93,22.89,22.91,589237.0,22.93,22.93,22.89,22.91,589237.0
2024-10-02 12:25:00,22.91,22.91,22.88,22.89,470851.0,22.91,22.91,22.88,22.89,470851.0
2024-10-02 12:30:00,22.88,22.89,22.83,22.84,415470.0,22.88,22.89,22.83,22.84,415470.0
2024-10-02 12:35:00,22.84,22.85,22.79,22.79,852063.0,22.84,22.85,22.79,22.79,852063.0
2024-10-02 12:40:00,22.8,22.8,22.74,22.78,400547.0,22.8,22.8,22.74,22.78,400547.0
2024-10-02 12:45:00,22.78,22.79,22.76,22.77,349217.0,22.78,22.79,22.76,22.77,349217.0
2024-10-02 12:50:00,22.77,22.81,22.76,22.77,250297.0,22.77,22.81,22.76,22.77,250297.0
2024-10-02 12:55:00,22.78,22.79,22.69,22.7,320978.0,22.78,22.79,22.69,22.7,320978.0
2024-10-02 13:00:00,22.69,22.74,22.69,22.72,376824.0,22.69,22.74,22.69,22.72,376824.0
2024-10-02 13:05:00,22.72,22.73,22.66,22.67,392511.0,22.72,22.73,22.66,22.67,392511.0
2024-10-02 13:10:00,22.67,22.69,22.62,22.68,380643.0,22.67,22.69,22.62,22.68,380643.0
2024-10-02 13:15:00,22.68,22.68,22.61,22.66,545239.0,22.68,22.68,22.61,22.66,545239.0
2024-10-02 13:20:00,22.66,22.7,22.64,22.64,486934.0,22.66,22.7,22.64,22.64,486934.0
2024-10-02 13:25:00,22.65,22.7,22.63,22.7,415471.0,22.65,22.7,22.63,22.7,415471.0
2024-10-02 13:30:00,22.69,22.7,22.63,22.64,311455.0,22.69,22.7,22.63,22.64,311455.0
2024-10-02 13:35:00,22.63,22.69,22.61,22.69,378069.0,22.63,22.69,22.61,22.69,378069.0
2024-10-02 13:40:00,22.69,22.7,22.65,22.66,261113.0,22.69,22.7,22.65,22.66,261113.0
2024-10-02 13:45:00,22.66,22.68,22.63,22.66,308218.0,22.66,22.68,22.63,22.66,308218.0
2024-10-02 13:50:00,22.67,22.73,22.66,22.72,401611.0,22.67,22.73,22.66,22.72,401611.0
2024-10-02 13:55:00,22.72,22.75,22.71,22.75,325097.0,22.72,22.75,22.71,22.75,325097.0
2024-10-02 14:00:00,22.75,22.78,22.72,22.73,404218.0,22.75,22.78,22.72,22.73,404218.0
2024-10-02 14:05:00,22.73,22.74,22.7,22.73,382248.0,22.73,22.74,22.7,22.73,382248.0
2024-10-02 14:10:00,22.73,22.73,22.67,22.67,378978.0,22.73,22.73,22.67,22.67,378978.0
2024-10-02 14:15:00,22.67,22.69,22.65,22.66,488995.0,22.67,22.69,22.65,22.66,488995.0
2024-10-02 14:20:00,22.66,22.66,22.55,22.57,805369.0,22.66,22.66,22.55,22.57,805369.0
2024-10-02 14:25:00,22.57,22.57,22.43,22.45,1410368.0,22.57,22.57,22.43,22.45,1410368.0
2024-10-02 14:30:00,22.45,22.51,22.39,22.45,1213015.0,22.45,22.51,22.39,22.45,1213015.0
2024-10-02 14:35:00,22.45,22.47,22.39,22.41,815213.0,22.45,22.47,22.39,22.41,815213.0
2024-10-02 14:40:00,22.41,22.48,22.4,22.48,463649.0,22.41,22.48,22.4,22.48,463649.0
2024-10-02 14:45:00,22.48,22.5,22.44,22.48,444383.0,22.48,22.5,22.44,22.48,444383.0
2024-10-02 14:50:00,22.49,22.49,22.43,22.48,471508.0,22.49,22.49,22.43,22.48,471508.0
2024-10-02 14:55:00,22.49,22.49,22.43,22.45,401171.0,22.49,22.49,22.43,22.45,401171.0
2024-10-02 15:00:00,22.45,22.46,22.41,22.45,400503.0,22.45,22.46,22.41,22.45,400503.0
2024-10-02 15:05:00,22.46,22.5,22.44,22.49,422370.0,22.46,22.5,22.44,22.49,422370.0
2024-10-02 15:10:00,22.5,22.52,22.48,22.52,445459.0,22.5,22.52,22.48,22.52,445459.0
2024-10-02 15:15:00,22.51,22.52,22.47,22.48,479217.0,22.51,22.52,22.47,22.48,479217.0
2024-10-02 15:20:00,22.48,22.52,22.46,22.51,701544.0,22.48,22.52,22.46,22.51,701544.0
2024-10-02 15:25:00,22.52,22.52,22.48,22.48,536113.0,22.52,22.52,22.48,22.48,536113.0
2024-10-02 15:30:00,22.48,22.5,22.46,22.5,500713.0,22.48,22.5,22.46,22.5,500713.0
2024-10-02 15:35:00,22.5,22.51,22.48,22.5,561339.0,22.5,22.51,22.48,22.5,561339.0
2024-10-02 15:40:00,22.5,22.51,22.46,22.49,845198.0,22.5,22.51,22.46,22.49,845198.0
2024-10-02 15:45:00,22.5,22.51,22.48,22.5,596922.0,22.5,22.51,22.48,22.5,596922.0
2024-10-02 15:50:00,22.49,22.49,22.41,22.45,1430732.0,22.49,22.49,22.41,22.45,1430732.0
2024-10-02 15:55:00,22.45,22.45,22.35,22.38,3594850.0,22.45,22.45,22.35,22.38,3594850.0
2024-10-03 09:30:00,22.15,22.52,21.65,22.34,3154111.0,22.15,22.52,21.65,22.34,3154111.0
2024-10-03 09:35:00,22.34,22.48,22.28,22.38,865680.0,22.34,22.48,22.28,22.38,865680.0
2024-10-03 09:40:00,22.38,22.44,22.32,22.39,601540.0,22.38,22.44,22.32,22.39,601540.0
2024-10-03 09:45:00,22.4,22.43,22.27,22.32,600599.0,22.4,22.43,22.27,22.32,600599.0
2024-10-03 09:50:00,22.32,22.53,22.29,22.51,875546.0,22.32,22.53,22.29,22.51,875546.0
2024-10-03 09:55:00,22.5,22.6,22.47,22.5,859357.0,22.5,22.6,22.47,22.5,859357.0
2024-10-03 10:00:00,22.5,22.66,22.49,22.66,1026660.0,22.5,22.66,22.49,22.66,1026660.0
2024-10-03 10:05:00,22.66,22.71,22.61,22.65,919032.0,22.66,22.71,22.61,22.65,919032.0
2024-10-03 10:10:00,22.65,22.73,22.49,22.54,1152301.0,22.65,22.73,22.49,22.54,1152301.0
2024-10-03 10:15:00,22.55,22.69,22.53,22.58,828542.0,22.55,22.69,22.53,22.58,828542.0
2024-10-03 10:20:00,22.57,22.57,22.41,22.43,770303.0,22.57,22.57,22.41,22.43,770303.0
2024-10-03 10:25:00,22.43,22.48,22.42,22.45,393897.0,22.43,22.48,22.42,22.45,393897.0
2024-10-03 10:30:00,22.44,22.47,22.32,22.44,1595360.0,22.44,22.47,22.32,22.44,1595360.0
2024-10-03 10:35:00,22.44,22.49,22.31,22.35,506316.0,22.44,22.49,22.31,22.35,506316.0
2024-10-03 10:40:00,22.36,22.4,22.25,22.3,696736.0,22.36,22.4,22.25,22.3,696736.0
2024-10-03 10:45:00,22.3,22.4,22.25,22.32,654163.0,22.3,22.4,22.25,22.32,654163.0
2024-10-03 10:50:00,22.32,22.41,22.32,22.33,404269.0,22.32,22.41,22.32,22.33,404269.0
2024-10-03 10:55:00,22.34,22.34,22.17,22.18,1051101.0,22.34,22.34,22.17,22.18,1051101.0
2024-10-03 11:00:00,22.18,22.25,22.17,22.19,481540.0,22.18,22.25,22.17,22.19,481540.0
2024-10-03 11:05:00,22.19,22.25,22.15,22.18,923637.0,22.19,22.25,22.15,22.18,923637.0
2024-10-03 11:10:00,22.19,22.25,22.16,22.24,440926.0,22.19,22.25,22.16,22.24,440926.0
2024-10-03 11:15:00,22.24,22.25,22.18,22.2,380775.0,22.24,22.25,22.18,22.2,380775.0
2024-10-03 11:20:00,22.2,22.28,22.17,22.24,468695.0,22.2,22.28,22.17,22.24,468695.0
2024-10-03 11:25:00,22.24,22.27,22.2,22.27,298804.0,22.24,22.27,22.2,22.27,298804.0
2024-10-03 11:30:00,22.27,22.32,22.25,22.28,458673.0,22.27,22.32,22.25,22.28,458673.0
2024-10-03 11:35:00,22.28,22.31,22.22,22.26,652558.0,22.28,22.31,22.22,22.26,652558.0
2024-10-03 11:40:00,22.26,22.32,22.25,22.29,348330.0,22.26,22.32,22.25,22.29,348330.0
2024-10-03 11:45:00,22.3,22.31,22.23,22.23,299089.0,22.3,22.31,22.23,22.23,299089.0
2024-10-03 11:50:00,22.23,22.29,22.23,22.28,359709.0,22.23,22.29,22.23,22.28,359709.0
2024-10-03 11:55:00,22.28,22.31,22.26,22.27,200490.0,22.28,22.31,22.26,22.27,200490.0
2024-10-03 12:00:00,22.27,22.27,22.21,22.22,311078.0,22.27,22.27,22.21,22.22,311078.0
2024-10-03 12:05:00,22.22,22.24,22.2,22.22,244103.0,22.22,22.24,22.2,22.22,244103.0
2024-10-03 12:10:00,22.23,22.26,22.22,22.25,167299.0,22.23,22.26,22.22,22.25,167299.0
2024-10-03 12:15:00,22.25,22.28,22.24,22.26,266981.0,22.25,22.28,22.24,22.26,266981.0
2024-10-03 12:20:00,22.26,22.3,22.24,22.28,249260.0,22.26,22.3,22.24,22.28,249260.0
2024-10-03 12:25:00,22.29,22.31,22.26,22.27,312508.0,22.29,22.31,22.26,22.27,312508.0
2024-10-03 12:30:00,22.27,22.28,22.18,22.23,434421.0,22.27,22.28,22.18,22.23,434421.0
2024-10-03 12:35:00,22.24,22.26,22.21,22.21,209797.0,22.24,22.26,22.21,22.21,209797.0
2024-10-03 12:40:00,22.21,22.22,22.13,22.16,386807.0,22.21,22.22,22.13,22.16,386807.0
2024-10-03 12:45:00,22.17,22.18,22.07,22.08,769675.0,22.17,22.18,22.07,22.08,769675.0
2024-10-03 12:50:00,22.07,22.1,22.05,22.07,670110.0,22.07,22.1,22.05,22.07,670110.0
2024-10-03 12:55:00,22.07,22.16,22.05,22.1,489260.0,22.07,22.16,22.05,22.1,489260.0
2024-10-03 13:00:00,22.1,22.1,22.02,22.04,461242.0,22.1,22.1,22.02,22.04,461242.0
2024-10-03 13:05:00,22.04,22.11,22.02,22.1,342971.0,22.04,22.11,22.02,22.1,342971.0
2024-10-03 13:10:00,22.1,22.13,22.08,22.09,266548.0,22.1,22.13,22.08,22.09,266548.0
2024-10-03 13:15:00,22.1,22.12,22.07,22.1,242366.0,22.1,22.12,22.07,22.1,242366.0
2024-10-03 13:20:00,22.1,22.19,22.09,22.17,369531.0,22.1,22.19,22.09,22.17,369531.0
2024-10-03 13:25:00,22.18,22.25,22.15,22.18,446971.0,22.18,22.25,22.15,22.18,446971.0
2024-10-03 13:30:00,22.18,22.25,22.17,22.24,335331.0,22.18,22.25,22.17,22.24,335331.0
2024-10-03 13:35:00,22.24,22.24,22.18,22.18,263838.0,22.24,22.24,22.18,22.18,263838.0
2024-10-03 13:40:00,22.19,22.21,22.12,22.18,243509.0,22.19,22.21,22.12,22.18,243509.0
2024-10-03 13:45:00,22.18,22.21,22.17,22.18,152820.0,22.18,22.21,22.17,22.18,152820.0
2024-10-03 13:50:00,22.17,22.2,22.15,22.19,137043.0,22.17,22.2,22.15,22.19,137043.0
2024-10-03 13:55:00,22.19,22.21,22.18,22.19,120964.0,22.19,22.21,22.18,22.19,120964.0
2024-10-03 14:00:00,22.2,22.21,22.15,22.19,177223.0,22.2,22.21,22.15,22.19,177223.0
2024-10-03 14:05:00,22.2,22.23,22.18,22.2,180255.0,22.2,22.23,22.18,22.2,180255.0
2024-10-03 14:10:00,22.2,22.21,22.17,22.17,99150.0,22.2,22.21,22.17,22.17,99150.0
2024-10-03 14:15:00,22.18,22.18,22.15,22.18,202063.0,22.18,22.18,22.15,22.18,202063.0
2024-10-03 14:20:00,22.18,22.2,22.12,22.16,346614.0,22.18,22.2,22.12,22.16,346614.0
2024-10-03 14:25:00,22.16,22.19,22.13,22.16,220417.0,22.16,22.19,22.13,22.16,220417.0
2024-10-03 14:30:00,22.16,22.17,22.14,22.16,253117.0,22.16,22.17,22.14,22.16,253117.0
2024-10-03 14:35:00,22.17,22.19,22.14,22.19,156553.0,22.17,22.19,22.14,22.19,156553.0
2024-10-03 14:40:00,22.18,22.2,22.16,22.17,152730.0,22.18,22.2,22.16,22.17,152730.0
2024-10-03 14:45:00,22.17,22.2,22.17,22.18,193672.0,22.17,22.2,22.17,22.18,193672.0
2024-10-03 14:50:00,22.18,22.2,22.16,22.18,290089.0,22.18,22.2,22.16,22.18,290089.0
2024-10-03 14:55:00,22.17,22.2,22.15,22.16,193041.0,22.17,22.2,22.15,22.16,193041.0
2024-10-03 15:00:00,22.16,22.18,22.12,22.17,245913.0,22.16,22.18,22.12,22.17,245913.0
2024-10-03 15:05:00,22.18,22.18,22.12,22.14,291964.0,22.18,22.18,22.12,22.14,291964.0
2024-10-03 15:10:00,22.13,22.16,22.09,22.13,369752.0,22.13,22.16,22.09,22.13,369752.0
2024-10-03 15:15:00,22.13,22.17,22.12,22.17,283817.0,22.13,22.17,22.12,22.17,283817.0
2024-10-03 15:20:00,22.16,22.21,22.15,22.21,312480.0,22.16,22.21,22.15,22.21,312480.0
2024-10-03 15:25:00,22.2,22.21,22.15,22.18,360847.0,22.2,22.21,22.15,22.18,360847.0
2024-10-03 15:30:00,22.17,22.18,22.14,22.17,302723.0,22.17,22.18,22.14,22.17,302723.0
2024-10-03 15:35:00,22.18,22.19,22.14,22.18,228967.0,22.18,22.19,22.14,22.18,228967.0
2024-10-03 15:40:00,22.18,22.22,22.16,22.18,444967.0,22.18,22.22,22.16,22.18,444967.0
2024-10-03 15:45:00,22.19,22.23,22.17,22.23,547901.0,22.19,22.23,22.17,22.23,547901.0
2024-10-03 15:50:00,22.23,22.25,22.16,22.25,1148156.0,22.23,22.25,22.16,22.25,1148156.0
2024-10-03 15:55:00,22.25,22.31,22.21,22.29,2728931.0,22.25,22.31,22.21,22.29,2728931.0
2024-10-04 09:30:00,22.69,22.91,22.68,22.83,2141282.0,22.69,22.91,22.68,22.83,2141282.0
2024-10-04 09:35:00,22.83,22.9,22.68,22.75,1450858.0,22.83,22.9,22.68,22.75,1450858.0
2024-10-04 09:40:00,22.76,22.77,22.7,22.73,667309.0,22.76,22.77,22.7,22.73,667309.0
2024-10-04 09:45:00,22.73,22.8,22.7,22.72,470243.0,22.73,22.8,22.7,22.72,470243.0
2024-10-04 09:50:00,22.71,22.71,22.5,22.51,781635.0,22.71,22.71,22.5,22.51,781635.0
2024-10-04 09:55:00,22.51,22.55,22.41,22.46,1000837.0,22.51,22.55,22.41,22.46,1000837.0
2024-10-04 10:00:00,22.46,22.48,22.4,22.44,474927.0,22.46,22.48,22.4,22.44,474927.0
2024-10-04 10:05:00,22.44,22.47,22.33,22.37,774863.0,22.44,22.47,22.33,22.37,774863.0
2024-10-04 10:10:00,22.36,22.48,22.33,22.47,582371.0,22.36,22.48,22.33,22.47,582371.0
2024-10-04 10:15:00,22.48,22.6,22.46,22.57,727356.0,22.48,22.6,22.46,22.57,727356.0
2024-10-04 10:20:00,22.57,22.6,22.48,22.52,668779.0,22.57,22.6,22.48,22.52,668779.0
2024-10-04 10:25:00,22.52,22.55,22.43,22.48,626354.0,22.52,22.55,22.43,22.48,626354.0
2024-10-04 10:30:00,22.47,22.51,22.42,22.5,678689.0,22.47,22.51,22.42,22.5,678689.0
2024-10-04 10:35:00,22.5,22.54,22.48,22.49,511118.0,22.5,22.54,22.48,22.49,511118.0
2024-10-04 10:40:00,22.5,22.59,22.49,22.58,535012.0,22.5,22.59,22.49,22.58,535012.0
2024-10-04 10:45:00,22.58,22.59,22.5,22.59,402150.0,22.58,22.59,22.5,22.59,402150.0
2024-10-04 10:50:00,22.59,22.67,22.58,22.65,643792.0,22.59,22.67,22.58,22.65,643792.0
2024-10-04 10:55:00,22.66,22.7,22.64,22.7,525306.0,22.66,22.7,22.64,22.7,525306.0
2024-10-04 11:00:00,22.7,22.79,22.67,22.73,769435.0,22.7,22.79,22.67,22.73,769435.0
2024-10-04 11:05:00,22.73,22.78,22.71,22.72,452881.0,22.73,22.78,22.71,22.72,452881.0
2024-10-04 11:10:00,22.71,22.74,22.64,22.65,463350.0,22.71,22.74,22.64,22.65,463350.0
2024-10-04 11:15:00,22.65,22.7,22.61,22.65,399920.0,22.65,22.7,22.61,22.65,399920.0
2024-10-04 11:20:00,22.65,22.65,22.55,22.58,511107.0,22.65,22.65,22.55,22.58,511107.0
2024-10-04 11:25:00,22.58,22.58,22.48,22.51,374624.0,22.58,22.58,22.48,22.51,374624.0
2024-10-04 11:30:00,22.5,22.53,22.45,22.51,488887.0,22.5,22.53,22.45,22.51,488887.0
2024-10-04 11:35:00,22.52,22.53,22.47,22.51,386095.0,22.52,22.53,22.47,22.51,386095.0
2024-10-04 11:40:00,22.51,22.54,22.48,22.48,497136.0,22.51,22.54,22.48,22.48,497136.0
2024-10-04 11:45:00,22.49,22.51,22.44,22.46,435373.0,22.49,22.51,22.44,22.46,435373.0
2024-10-04 11:50:00,22.46,22.59,22.46,22.59,538015.0,22.46,22.59,22.46,22.59,538015.0
2024-10-04 11:55:00,22.59,22.67,22.58,22.66,457718.0,22.59,22.67,22.58,22.66,457718.0
2024-10-04 12:00:00,22.67,22.69,22.59,22.61,389386.0,22.67,22.69,22.59,22.61,389386.0
2024-10-04 12:05:00,22.61,22.61,22.51,22.52,305490.0,22.61,22.61,22.51,22.52,305490.0
2024-10-04 12:10:00,22.52,22.56,22.5,22.5,244732.0,22.52,22.56,22.5,22.5,244732.0
2024-10-04 12:15:00,22.51,22.53,22.49,22.52,292173.0,22.51,22.53,22.49,22.52,292173.0
2024-10-04 12:20:00,22.52,22.52,22.47,22.48,350483.0,22.52,22.52,22.47,22.48,350483.0
2024-10-04 12:25:00,22.48,22.53,22.46,22.51,282463.0,22.48,22.53,22.46,22.51,282463.0
2024-10-04 12:30:00,22.52,22.55,22.5,22.53,191516.0,22.52,22.55,22.5,22.53,191516.0
2024-10-04 12:35:00,22.53,22.6,22.52,22.59,412289.0,22.53,22.6,22.52,22.59,412289.0
2024-10-04 12:40:00,22.59,22.59,22.55,22.58,266490.0,22.59,22.59,22.55,22.58,266490.0
2024-10-04 12:45:00,22.57,22.6,22.56,22.57,176797.0,22.57,22.6,22.56,22.57,176797.0
2024-10-04 12:50:00,22.58,22.58,22.52,22.54,209010.0,22.58,22.58,22.52,22.54,209010.0
2024-10-04 12:55:00,22.53,22.56,22.5,22.53,250127.0,22.53,22.56,22.5,22.53,250127.0
2024-10-04 13:00:00,22.53,22.53,22.48,22.51,264444.0,22.53,22.53,22.48,22.51,264444.0
2024-10-04 13:05:00,22.5,22.52,22.48,22.49,189002.0,22.5,22.52,22.48,22.49,189002.0
2024-10-04 13:10:00,22.5,22.53,22.48,22.5,221998.0,22.5,22.53,22.48,22.5,221998.0
2024-10-04 13:15:00,22.5,22.51,22.48,22.5,141537.0,22.5,22.51,22.48,22.5,141537.0
2024-10-04 13:20:00,22.5,22.51,22.48,22.5,157034.0,22.5,22.51,22.48,22.5,157034.0
2024-10-04 13:25:00,22.5,22.51,22.45,22.47,176731.0,22.5,22.51,22.45,22.47,176731.0
2024-10-04 13:30:00,22.46,22.48,22.42,22.43,273952.0,22.46,22.48,22.42,22.43,273952.0
2024-10-04 13:35:00,22.42,22.44,22.32,22.37,754111.0,22.42,22.44,22.32,22.37,754111.0
2024-10-04 13:40:00,22.37,22.44,22.36,22.43,471028.0,22.37,22.44,22.36,22.43,471028.0
2024-10-04 13:45:00,22.43,22.43,22.4,22.4,237299.0,22.43,22.43,22.4,22.4,237299.0
2024-10-04 13:50:00,22.41,22.41,22.36,22.37,220355.0,22.41,22.41,22.36,22.37,220355.0
2024-10-04 13:55:00,22.38,22.39,22.35,22.36,201985.0,22.38,22.39,22.35,22.36,201985.0
2024-10-04 14:00:00,22.36,22.4,22.34,22.38,307578.0,22.36,22.4,22.34,22.38,307578.0
2024-10-04 14:05:00,22.37,22.4,22.36,22.38,171334.0,22.37,22.4,22.36,22.38,171334.0
2024-10-04 14:10:00,22.39,22.39,22.32,22.36,295853.0,22.39,22.39,22.32,22.36,295853.0
2024-10-04 14:15:00,22.36,22.36,22.32,22.35,186085.0,22.36,22.36,22.32,22.35,186085.0
2024-10-04 14:20:00,22.35,22.37,22.33,22.34,388397.0,22.35,22.37,22.33,22.34,388397.0
2024-10-04 14:25:00,22.35,22.36,22.33,22.35,213897.0,22.35,22.36,22.33,22.35,213897.0
2024-10-04 14:30:00,22.35,22.35,22.3,22.33,319326.0,22.35,22.35,22.3,22.33,319326.0
2024-10-04 14:35:00,22.33,22.34,22.31,22.31,188324.0,22.33,22.34,22.31,22.31,188324.0
2024-10-04 14:40:00,22.32,22.34,22.3,22.33,224670.0,22.32,22.34,22.3,22.33,224670.0
2024-10-04 14:45:00,22.33,22.34,22.32,22.34,149307.0,22.33,22.34,22.32,22.34,149307.0
2024-10-04 14:50:00,22.34,22.39,22.33,22.37,355741.0,22.34,22.39,22.33,22.37,355741.0
2024-10-04 14:55:00,22.36,22.41,22.36,22.4,261292.0,22.36,22.41,22.36,22.4,261292.0
2024-10-04 15:00:00,22.41,22.41,22.37,22.4,203288.0,22.41,22.41,22.37,22.4,203288.0
2024-10-04 15:05:00,22.39,22.47,22.39,22.46,349721.0,22.39,22.47,22.39,22.46,349721.0
2024-10-04 15:10:00,22.46,22.47,22.42,22.43,486671.0,22.46,22.47,22.42,22.43,486671.0
2024-10-04 15:15:00,22.44,22.5,22.43,22.49,423350.0,22.44,22.5,22.43,22.49,423350.0
2024-10-04 15:20:00,22.48,22.55,22.48,22.54,505761.0,22.48,22.55,22.48,22.54,505761.0
2024-10-04 15:25:00,22.53,22.55,22.51,22.52,339083.0,22.53,22.55,22.51,22.52,339083.0
2024-10-04 15:30:00,22.52,22.57,22.5,22.55,399489.0,22.52,22.57,22.5,22.55,399489.0
2024-10-04 15:35:00,22.55,22.56,22.52,22.55,327435.0,22.55,22.56,22.52,22.55,327435.0
2024-10-04 15:40:00,22.55,22.56,22.5,22.54,663079.0,22.55,22.56,22.5,22.54,663079.0
2024-10-04 15:45:00,22.55,22.55,22.5,22.52,495012.0,22.55,22.55,22.5,22.52,495012.0
2024-10-04 15:50:00,22.52,22.61,22.5,22.6,1297927.0,22.52,22.61,22.5,22.6,1297927.0
2024-10-04 15:55:00,22.59,22.61,22.57,22.59,3573378.0,22.59,22.61,22.57,22.59,3573378.0
2024-10-07 09:30:00,22.41,22.55,22.29,22.53,1611212.0,22.41,22.55,22.29,22.53,1611212.0
2024-10-07 09:35:00,22.53,22.65,22.43,22.58,633126.0,22.53,22.65,22.43,22.58,633126.0
2024-10-07 09:40:00,22.57,22.62,22.47,22.49,690697.0,22.57,22.62,22.47,22.49,690697.0
2024-10-07 09:45:00,22.5,22.61,22.45,22.59,665960.0,22.5,22.61,22.45,22.59,665960.0
2024-10-07 09:50:00,22.6,22.63,22.53,22.58,435537.0,22.6,22.63,22.53,22.58,435537.0
2024-10-07 09:55:00,22.58,22.59,22.53,22.57,341449.0,22.58,22.59,22.53,22.57,341449.0
2024-10-07 10:00:00,22.58,22.62,22.53,22.6,355481.0,22.58,22.62,22.53,22.6,355481.0
2024-10-07 10:05:00,22.6,22.63,22.51,22.54,517704.0,22.6,22.63,22.51,22.54,517704.0
2024-10-07 10:10:00,22.53,22.63,22.53,22.63,303466.0,22.53,22.63,22.53,22.63,303466.0
2024-10-07 10:15:00,22.62,22.64,22.58,22.61,318193.0,22.62,22.64,22.58,22.61,318193.0
2024-10-07 10:20:00,22.61,22.62,22.54,22.57,396450.0,22.61,22.62,22.54,22.57,396450.0
2024-10-07 10:25:00,22.57,22.64,22.55,22.64,347400.0,22.57,22.64,22.55,22.64,347400.0
2024-10-07 10:30:00,22.64,22.64,22.55,22.57,363812.0,22.64,22.64,22.55,22.57,363812.0
2024-10-07 10:35:00,22.57,22.59,22.53,22.55,280620.0,22.57,22.59,22.53,22.55,280620.0
2024-10-07 10:40:00,22.56,22.61,22.52,22.6,480295.0,22.56,22.61,22.52,22.6,480295.0
2024-10-07 10:45:00,22.6,22.62,22.57,22.61,250051.0,22.6,22.62,22.57,22.61,250051.0
2024-10-07 10:50:00,22.61,22.62,22.55,22.55,434427.0,22.61,22.62,22.55,22.55,434427.0
2024-10-07 10:55:00,22.56,22.61,22.48,22.48,448111.0,22.56,22.61,22.48,22.48,448111.0
2024-10-07 11:00:00,22.48,22.49,22.35,22.36,828170.0,22.48,22.49,22.35,22.36,828170.0
2024-10-07 11:05:00,22.37,22.41,22.33,22.41,447431.0,22.37,22.41,22.33,22.41,447431.0
2024-10-07 11:10:00,22.41,22.41,22.37,22.41,239369.0,22.41,22.41,22.37,22.41,239369.0
2024-10-07 11:15:00,22.41,22.44,22.38,22.44,344521.0,22.41,22.44,22.38,22.44,344521.0
2024-10-07 11:20:00,22.44,22.44,22.33,22.34,553336.0,22.44,22.44,22.33,22.34,553336.0
2024-10-07 11:25:00,22.34,22.4,22.33,22.37,512975.0,22.34,22.4,22.33,22.37,512975.0
2024-10-07 11:30:00,22.37,22.43,22.35,22.43,400035.0,22.37,22.43,22.35,22.43,400035.0
2024-10-07 11:35:00,22.43,22.43,22.35,22.38,356847.0,22.43,22.43,22.35,22.38,356847.0
2024-10-07 11:40:00,22.38,22.42,22.37,22.39,213500.0,22.38,22.42,22.37,22.39,213500.0
2024-10-07 11:45:00,22.39,22.4,22.37,22.39,172232.0,22.39,22.4,22.37,22.39,172232.0
2024-10-07 11:50:00,22.39,22.4,22.36,22.4,258848.0,22.39,22.4,22.36,22.4,258848.0
2024-10-07 11:55:00,22.39,22.42,22.37,22.42,249633.0,22.39,22.42,22.37,22.42,249633.0
2024-10-07 12:00:00,22.42,22.42,22.38,22.39,215740.0,22.42,22.42,22.38,22.39,215740.0
2024-10-07 12:05:00,22.39,22.41,22.37,22.41,258262.0,22.39,22.41,22.37,22.41,258262.0
2024-10-07 12:10:00,22.4,22.42,22.36,22.41,339946.0,22.4,22.42,22.36,22.41,339946.0
2024-10-07 12:15:00,22.4,22.52,22.4,22.51,476690.0,22.4,22.52,22.4,22.51,476690.0
2024-10-07 12:20:00,22.51,22.53,22.49,22.53,451968.0,22.51,22.53,22.49,22.53,451968.0
2024-10-07 12:25:00,22.53,22.53,22.47,22.48,364872.0,22.53,22.53,22.47,22.48,364872.0
2024-10-07 12:30:00,22.48,22.5,22.45,22.48,222567.0,22.48,22.5,22.45,22.48,222567.0
2024-10-07 12:35:00,22.48,22.5,22.47,22.47,161128.0,22.48,22.5,22.47,22.47,161128.0
2024-10-07 12:40:00,22.47,22.49,22.46,22.48,149149.0,22.47,22.49,22.46,22.48,149149.0
2024-10-07 12:45:00,22.48,22.48,22.45,22.46,158425.0,22.48,22.48,22.45,22.46,158425.0
2024-10-07 12:50:00,22.46,22.49,22.45,22.48,181897.0,22.46,22.49,22.45,22.48,181897.0
2024-10-07 12:55:00,22.48,22.49,22.45,22.49,122574.0,22.48,22.49,22.45,22.49,122574.0
2024-10-07 13:00:00,22.49,22.53,22.48,22.51,237984.0,22.49,22.53,22.48,22.51,237984.0
2024-10-07 13:05:00,22.5,22.53,22.5,22.52,158144.0,22.5,22.53,22.5,22.52,158144.0
2024-10-07 13:10:00,22.52,22.53,22.49,22.51,452261.0,22.52,22.53,22.49,22.51,452261.0
2024-10-07 13:15:00,22.52,22.55,22.51,22.55,286770.0,22.52,22.55,22.51,22.55,286770.0
2024-10-07 13:20:00,22.55,22.55,22.51,22.54,239943.0,22.55,22.55,22.51,22.54,239943.0
2024-10-07 13:25:00,22.54,22.55,22.5,22.51,177315.0,22.54,22.55,22.5,22.51,177315.0
2024-10-07 13:30:00,22.51,22.51,22.47,22.48,321469.0,22.51,22.51,22.47,22.48,321469.0
2024-10-07 13:35:00,22.48,22.53,22.47,22.49,145407.0,22.48,22.53,22.47,22.49,145407.0
2024-10-07 13:40:00,22.49,22.52,22.48,22.51,154619.0,22.49,22.52,22.48,22.51,154619.0
2024-10-07 13:45:00,22.51,22.53,22.5,22.52,170066.0,22.51,22.53,22.5,22.52,170066.0
2024-10-07 13:50:00,22.52,22.53,22.49,22.52,190391.0,22.52,22.53,22.49,22.52,190391.0
2024-10-07 13:55:00,22.52,22.55,22.5,22.55,129252.0,22.52,22.55,22.5,22.55,129252.0
2024-10-07 14:00:00,22.55,22.56,22.45,22.46,232692.0,22.55,22.56,22.45,22.46,232692.0
2024-10-07 14:05:00,22.46,22.49,22.44,22.48,243010.0,22.46,22.49,22.44,22.48,243010.0
2024-10-07 14:10:00,22.48,22.5,22.47,22.5,189294.0,22.48,22.5,22.47,22.5,189294.0
2024-10-07 14:15:00,22.5,22.52,22.48,22.51,174749.0,22.5,22.52,22.48,22.51,174749.0
2024-10-07 14:20:00,22.51,22.51,22.49,22.49,147191.0,22.51,22.51,22.49,22.49,147191.0
2024-10-07 14:25:00,22.49,22.5,22.47,22.47,186530.0,22.49,22.5,22.47,22.47,186530.0
2024-10-07 14:30:00,22.47,22.47,22.34,22.44,812684.0,22.47,22.47,22.34,22.44,812684.0
2024-10-07 14:35:00,22.44,22.44,22.38,22.41,392708.0,22.44,22.44,22.38,22.41,392708.0
2024-10-07 14:40:00,22.41,22.43,22.34,22.34,505768.0,22.41,22.43,22.34,22.34,505768.0
2024-10-07 14:45:00,22.34,22.35,22.15,22.19,1492294.0,22.34,22.35,22.15,22.19,1492294.0
2024-10-07 14:50:00,22.19,22.23,22.16,22.17,895865.0,22.19,22.23,22.16,22.17,895865.0
2024-10-07 14:55:00,22.17,22.19,22.05,22.06,1181954.0,22.17,22.19,22.05,22.06,1181954.0
2024-10-07 15:00:00,22.06,22.16,22.02,22.13,785772.0,22.06,22.16,22.02,22.13,785772.0
2024-10-07 15:05:00,22.13,22.25,22.11,22.22,697353.0,22.13,22.25,22.11,22.22,697353.0
2024-10-07 15:10:00,22.21,22.24,22.19,22.21,446934.0,22.21,22.24,22.19,22.21,446934.0
2024-10-07 15:15:00,22.21,22.24,22.19,22.23,456961.0,22.21,22.24,22.19,22.23,456961.0
2024-10-07 15:20:00,22.23,22.26,22.22,22.23,388816.0,22.23,22.26,22.22,22.23,388816.0
2024-10-07 15:25:00,22.23,22.25,22.22,22.23,323449.0,22.23,22.25,22.22,22.23,323449.0
2024-10-07 15:30:00,22.23,22.25,22.19,22.25,441131.0,22.23,22.25,22.19,22.25,441131.0
2024-10-07 15:35:00,22.25,22.28,22.22,22.27,386900.0,22.25,22.28,22.22,22.27,386900.0
2024-10-07 15:40:00,22.27,22.3,22.25,22.28,508280.0,22.27,22.3,22.25,22.28,508280.0
2024-10-07 15:45:00,22.28,22.33,22.26,22.3,607456.0,22.28,22.33,22.26,22.3,607456.0
2024-10-07 15:50:00,22.31,22.43,22.3,22.4,1110766.0,22.31,22.43,22.3,22.4,1110766.0
2024-10-07 15:55:00,22.39,22.43,22.37,22.4,2142771.0,22.39,22.43,22.37,22.4,2142771.0
2024-10-08 09:30:00,22.25,22.37,22.04,22.07,1513788.0,22.25,22.37,22.04,22.07,1513788.0
2024-10-08 09:35:00,22.07,22.28,22.07,22.21,697252.0,22.07,22.28,22.07,22.21,697252.0
2024-10-08 09:40:00,22.21,22.23,22.14,22.21,439608.0,22.21,22.23,22.14,22.21,439608.0
2024-10-08 09:45:00,22.21,22.24,22.11,22.16,666116.0,22.21,22.24,22.11,22.16,666116.0
2024-10-08 09:50:00,22.17,22.26,22.13,22.23,437457.0,22.17,22.26,22.13,22.23,437457.0
2024-10-08 09:55:00,22.24,22.24,22.15,22.22,320916.0,22.24,22.24,22.15,22.22,320916.0
2024-10-08 10:00:00,22.23,22.3,22.21,22.27,531196.0,22.23,22.3,22.21,22.27,531196.0
2024-10-08 10:05:00,22.27,22.27,22.2,22.24,412759.0,22.27,22.27,22.2,22.24,412759.0
2024-10-08 10:10:00,22.25,22.3,22.23,22.28,340599.0,22.25,22.3,22.23,22.28,340599.0
2024-10-08 10:15:00,22.28,22.28,22.19,22.22,463340.0,22.28,22.28,22.19,22.22,463340.0
2024-10-08 10:20:00,22.23,22.24,22.18,22.2,453112.0,22.23,22.24,22.18,22.2,453112.0
2024-10-08 10:25:00,22.2,22.26,22.19,22.26,233403.0,22.2,22.26,22.19,22.26,233403.0
2024-10-08 10:30:00,22.26,22.3,22.25,22.3,321384.0,22.26,22.3,22.25,22.3,321384.0
2024-10-08 10:35:00,22.3,22.34,22.29,22.32,440115.0,22.3,22.34,22.29,22.32,440115.0
2024-10-08 10:40:00,22.32,22.47,22.31,22.44,670763.0,22.32,22.47,22.31,22.44,670763.0
2024-10-08 10:45:00,22.45,22.58,22.43,22.53,803112.0,22.45,22.58,22.43,22.53,803112.0
2024-10-08 10:50:00,22.54,22.55,22.5,22.52,402829.0,22.54,22.55,22.5,22.52,402829.0
2024-10-08 10:55:00,22.52,22.53,22.46,22.48,398244.0,22.52,22.53,22.46,22.48,398244.0
2024-10-08 11:00:00,22.48,22.54,22.48,22.53,335503.0,22.48,22.54,22.48,22.53,335503.0
2024-10-08 11:05:00,22.53,22.55,22.51,22.52,211800.0,22.53,22.55,22.51,22.52,211800.0
2024-10-08 11:10:00,22.53,22.53,22.44,22.47,329416.0,22.53,22.53,22.44,22.47,329416.0
2024-10-08 11:15:00,22.46,22.49,22.44,22.44,199449.0,22.46,22.49,22.44,22.44,199449.0
2024-10-08 11:20:00,22.45,22.51,22.44,22.48,301742.0,22.45,22.51,22.44,22.48,301742.0
2024-10-08 11:25:00,22.48,22.51,22.46,22.51,209125.0,22.48,22.51,22.46,22.51,209125.0
2024-10-08 11:30:00,22.5,22.51,22.46,22.48,226474.0,22.5,22.51,22.46,22.48,226474.0
2024-10-08 11:35:00,22.47,22.52,22.47,22.51,193521.0,22.47,22.52,22.47,22.51,193521.0
2024-10-08 11:40:00,22.52,22.55,22.51,22.54,225394.0,22.52,22.55,22.51,22.54,225394.0
2024-10-08 11:45:00,22.54,22.55,22.49,22.5,188580.0,22.54,22.55,22.49,22.5,188580.0
2024-10-08 11:50:00,22.5,22.55,22.49,22.55,125105.0,22.5,22.55,22.49,22.55,125105.0
2024-10-08 11:55:00,22.54,22.55,22.51,22.55,315534.0,22.54,22.55,22.51,22.55,315534.0
2024-10-08 12:00:00,22.55,22.55,22.49,22.53,268270.0,22.55,22.55,22.49,22.53,268270.0
2024-10-08 12:05:00,22.53,22.54,22.51,22.54,230327.0,22.53,22.54,22.51,22.54,230327.0
2024-10-08 12:10:00,22.54,22.62,22.54,22.62,435967.0,22.54,22.62,22.54,22.62,435967.0
2024-10-08 12:15:00,22.62,22.62,22.59,22.6,343591.0,22.62,22.62,22.59,22.6,343591.0
2024-10-08 12:20:00,22.6,22.6,22.55,22.56,194778.0,22.6,22.6,22.55,22.56,194778.0
2024-10-08 12:25:00,22.57,22.61,22.57,22.6,160845.0,22.57,22.61,22.57,22.6,160845.0
2024-10-08 12:30:00,22.59,22.61,22.57,22.58,164689.0,22.59,22.61,22.57,22.58,164689.0
2024-10-08 12:35:00,22.58,22.6,22.55,22.6,184605.0,22.58,22.6,22.55,22.6,184605.0
2024-10-08 12:40:00,22.59,22.66,22.59,22.65,404347.0,22.59,22.66,22.59,22.65,404347.0
2024-10-08 12:45:00,22.66,22.7,22.65,22.68,533723.0,22.66,22.7,22.65,22.68,533723.0
2024-10-08 12:50:00,22.68,22.77,22.67,22.75,557187.0,22.68,22.77,22.67,22.75,557187.0
2024-10-08 12:55:00,22.75,22.76,22.69,22.71,366309.0,22.75,22.76,22.69,22.71,366309.0
2024-10-08 13:00:00,22.71,22.74,22.64,22.64,302804.0,22.71,22.74,22.64,22.64,302804.0
2024-10-08 13:05:00,22.64,22.71,22.61,22.68,593797.0,22.64,22.71,22.61,22.68,593797.0
2024-10-08 13:10:00,22.67,22.74,22.64,22.74,501924.0,22.67,22.74,22.64,22.74,501924.0
2024-10-08 13:15:00,22.74,22.74,22.68,22.72,332054.0,22.74,22.74,22.68,22.72,332054.0
2024-10-08 13:20:00,22.72,22.77,22.71,22.75,366041.0,22.72,22.77,22.71,22.75,366041.0
2024-10-08 13:25:00,22.75,22.78,22.74,22.77,427877.0,22.75,22.78,22.74,22.77,427877.0
2024-10-08 13:30:00,22.77,22.78,22.73,22.78,244859.0,22.77,22.78,22.73,22.78,244859.0
2024-10-08 13:35:00,22.78,22.84,22.77,22.84,506785.0,22.78,22.84,22.77,22.84,506785.0
2024-10-08 13:40:00,22.83,22.88,22.83,22.87,370174.0,22.83,22.88,22.83,22.87,370174.0
2024-10-08 13:45:00,22.86,22.87,22.83,22.85,298874.0,22.86,22.87,22.83,22.85,298874.0
2024-10-08 13:50:00,22.86,22.95,22.85,22.93,709593.0,22.86,22.95,22.85,22.93,709593.0
2024-10-08 13:55:00,22.93,23.03,22.92,23.03,1047655.0,22.93,23.03,22.92,23.03,1047655.0
2024-10-08 14:00:00,23.03,23.14,23.0,23.13,907939.0,23.03,23.14,23.0,23.13,907939.0
2024-10-08 14:05:00,23.13,23.15,23.09,23.14,887586.0,23.13,23.15,23.09,23.14,887586.0
2024-10-08 14:10:00,23.14,23.2,23.1,23.18,981278.0,23.14,23.2,23.1,23.18,981278.0
2024-10-08 14:15:00,23.17,23.23,23.16,23.19,1001037.0,23.17,23.23,23.16,23.19,1001037.0
2024-10-08 14:20:00,23.19,23.22,23.07,23.08,815051.0,23.19,23.22,23.07,23.08,815051.0
2024-10-08 14:25:00,23.08,23.11,23.04,23.11,598263.0,23.08,23.11,23.04,23.11,598263.0
2024-10-08 14:30:00,23.11,23.13,23.08,23.13,625514.0,23.11,23.13,23.08,23.13,625514.0
2024-10-08 14:35:00,23.12,23.21,23.12,23.21,861150.0,23.12,23.21,23.12,23.21,861150.0
2024-10-08 14:40:00,23.21,23.23,23.18,23.18,732472.0,23.21,23.23,23.18,23.18,732472.0
2024-10-08 14:45:00,23.19,23.21,23.14,23.21,684658.0,23.19,23.21,23.14,23.21,684658.0
2024-10-08 14:50:00,23.2,23.28,23.2,23.25,778299.0,23.2,23.28,23.2,23.25,778299.0
2024-10-08 14:55:00,23.26,23.3,23.25,23.28,509037.0,23.26,23.3,23.25,23.28,509037.0
2024-10-08 15:00:00,23.28,23.3,23.24,23.29,669942.0,23.28,23.3,23.24,23.29,669942.0
2024-10-08 15:05:00,23.29,23.3,23.23,23.24,686908.0,23.29,23.3,23.23,23.24,686908.0
2024-10-08 15:10:00,23.25,23.27,23.23,23.27,566955.0,23.25,23.27,23.23,23.27,566955.0
2024-10-08 15:15:00,23.27,23.3,23.24,23.28,707695.0,23.27,23.3,23.24,23.28,707695.0
2024-10-08 15:20:00,23.28,23.3,23.26,23.28,896471.0,23.28,23.3,23.26,23.28,896471.0
2024-10-08 15:25:00,23.28,23.29,23.25,23.28,694860.0,23.28,23.29,23.25,23.28,694860.0
2024-10-08 15:30:00,23.28,23.32,23.26,23.31,984036.0,23.28,23.32,23.26,23.31,984036.0
2024-10-08 15:35:00,23.32,23.38,23.3,23.36,992198.0,23.32,23.38,23.3,23.36,992198.0
2024-10-08 15:40:00,23.37,23.39,23.34,23.35,922882.0,23.37,23.39,23.34,23.35,922882.0
2024-10-08 15:45:00,23.35,23.38,23.33,23.36,1203245.0,23.35,23.38,23.33,23.36,1203245.0
2024-10-08 15:50:00,23.35,23.42,23.29,23.38,2429685.0,23.35,23.42,23.29,23.38,2429685.0
2024-10-08 15:55:00,23.38,23.4,23.29,23.32,3383303.0,23.38,23.4,23.29,23.32,3383303.0
2024-10-09 09:30:00,23.24,23.29,23.06,23.2,1844504.0,23.24,23.29,23.06,23.2,1844504.0
2024-10-09 09:35:00,23.21,23.29,23.16,23.23,797367.0,23.21,23.29,23.16,23.23,797367.0
2024-10-09 09:40:00,23.22,23.34,23.21,23.28,749764.0,23.22,23.34,23.21,23.28,749764.0
2024-10-09 09:45:00,23.29,23.3,23.22,23.27,352094.0,23.29,23.3,23.22,23.27,352094.0
2024-10-09 09:50:00,23.27,23.31,23.22,23.3,429785.0,23.27,23.31,23.22,23.3,429785.0
2024-10-09 09:55:00,23.29,23.35,23.26,23.33,497238.0,23.29,23.35,23.26,23.33,497238.0
2024-10-09 10:00:00,23.34,23.39,23.32,23.35,616373.0,23.34,23.39,23.32,23.35,616373.0
2024-10-09 10:05:00,23.35,23.39,23.29,23.33,699998.0,23.35,23.39,23.29,23.33,699998.0
2024-10-09 10:10:00,23.34,23.39,23.32,23.34,407159.0,23.34,23.39,23.32,23.34,407159.0
2024-10-09 10:15:00,23.34,23.36,23.29,23.3,374550.0,23.34,23.36,23.29,23.3,374550.0
2024-10-09 10:20:00,23.3,23.32,23.23,23.3,724399.0,23.3,23.32,23.23,23.3,724399.0
2024-10-09 10:25:00,23.3,23.32,23.25,23.26,437441.0,23.3,23.32,23.25,23.26,437441.0
2024-10-09 10:30:00,23.26,23.27,23.19,23.23,586607.0,23.26,23.27,23.19,23.23,586607.0
2024-10-09 10:35:00,23.23,23.24,23.18,23.21,558358.0,23.23,23.24,23.18,23.21,558358.0
2024-10-09 10:40:00,23.21,23.25,23.19,23.25,618836.0,23.21,23.25,23.19,23.25,618836.0
2024-10-09 10:45:00,23.25,23.25,23.19,23.21,472717.0,23.25,23.25,23.19,23.21,472717.0
2024-10-09 10:50:00,23.22,23.26,23.21,23.24,333034.0,23.22,23.26,23.21,23.24,333034.0
2024-10-09 10:55:00,23.23,23.33,23.23,23.3,496718.0,23.23,23.33,23.23,23.3,496718.0
2024-10-09 11:00:00,23.3,23.35,23.3,23.3,487658.0,23.3,23.35,23.3,23.3,487658.0
2024-10-09 11:05:00,23.31,23.34,23.29,23.31,302349.0,23.31,23.34,23.29,23.31,302349.0
2024-10-09 11:10:00,23.31,23.32,23.27,23.29,426948.0,23.31,23.32,23.27,23.29,426948.0
2024-10-09 11:15:00,23.29,23.32,23.27,23.28,391676.0,23.29,23.32,23.27,23.28,391676.0
2024-10-09 11:20:00,23.28,23.3,23.23,23.25,417591.0,23.28,23.3,23.23,23.25,417591.0
2024-10-09 11:25:00,23.24,23.24,23.19,23.22,423248.0,23.24,23.24,23.19,23.22,423248.0
2024-10-09 11:30:00,23.23,23.31,23.23,23.3,411846.0,23.23,23.31,23.23,23.3,411846.0
2024-10-09 11:35:00,23.3,23.34,23.28,23.31,455027.0,23.3,23.34,23.28,23.31,455027.0
2024-10-09 11:40:00,23.3,23.38,23.29,23.35,457139.0,23.3,23.38,23.29,23.35,457139.0
2024-10-09 11:45:00,23.34,23.47,23.34,23.45,626587.0,23.34,23.47,23.34,23.45,626587.0
2024-10-09 11:50:00,23.45,23.48,23.43,23.46,384274.0,23.45,23.48,23.43,23.46,384274.0
2024-10-09 11:55:00,23.46,23.47,23.43,23.45,327852.0,23.46,23.47,23.43,23.45,327852.0
2024-10-09 12:00:00,23.45,23.45,23.34,23.36,456109.0,23.45,23.45,23.34,23.36,456109.0
2024-10-09 12:05:00,23.36,23.37,23.32,23.37,274933.0,23.36,23.37,23.32,23.37,274933.0
2024-10-09 12:10:00,23.37,23.37,23.3,23.3,288131.0,23.37,23.37,23.3,23.3,288131.0
2024-10-09 12:15:00,23.3,23.31,23.23,23.23,477061.0,23.3,23.31,23.23,23.23,477061.0
2024-10-09 12:20:00,23.23,23.31,23.22,23.29,297263.0,23.23,23.31,23.22,23.29,297263.0
2024-10-09 12:25:00,23.29,23.38,23.29,23.38,321274.0,23.29,23.38,23.29,23.38,321274.0
2024-10-09 12:30:00,23.38,23.39,23.35,23.35,210611.0,23.38,23.39,23.35,23.35,210611.0
2024-10-09 12:35:00,23.36,23.36,23.33,23.36,177330.0,23.36,23.36,23.33,23.36,177330.0
2024-10-09 12:40:00,23.36,23.43,23.33,23.43,322731.0,23.36,23.43,23.33,23.43,322731.0
2024-10-09 12:45:00,23.43,23.43,23.4,23.4,314946.0,23.43,23.43,23.4,23.4,314946.0
2024-10-09 12:50:00,23.4,23.42,23.33,23.35,340187.0,23.4,23.42,23.33,23.35,340187.0
2024-10-09 12:55:00,23.35,23.39,23.34,23.38,239001.0,23.35,23.39,23.34,23.38,239001.0
2024-10-09 13:00:00,23.37,23.4,23.34,23.35,157468.0,23.37,23.4,23.34,23.35,157468.0
2024-10-09 13:05:00,23.35,23.38,23.34,23.34,261726.0,23.35,23.38,23.34,23.34,261726.0
2024-10-09 13:10:00,23.34,23.42,23.34,23.41,391350.0,23.34,23.42,23.34,23.41,391350.0
2024-10-09 13:15:00,23.4,23.43,23.4,23.42,223162.0,23.4,23.43,23.4,23.42,223162.0
2024-10-09 13:20:00,23.42,23.43,23.41,23.42,182704.0,23.42,23.43,23.41,23.42,182704.0
2024-10-09 13:25:00,23.42,23.42,23.34,23.36,270537.0,23.42,23.42,23.34,23.36,270537.0
2024-10-09 13:30:00,23.36,23.38,23.32,23.35,258294.0,23.36,23.38,23.32,23.35,258294.0
2024-10-09 13:35:00,23.35,23.37,23.33,23.37,167869.0,23.35,23.37,23.33,23.37,167869.0
2024-10-09 13:40:00,23.36,23.38,23.3,23.3,224325.0,23.36,23.38,23.3,23.3,224325.0
2024-10-09 13:45:00,23.3,23.34,23.3,23.32,159824.0,23.3,23.34,23.3,23.32,159824.0
2024-10-09 13:50:00,23.32,23.32,23.19,23.29,603861.0,23.32,23.32,23.19,23.29,603861.0
2024-10-09 13:55:00,23.29,23.3,23.25,23.28,291138.0,23.29,23.3,23.25,23.28,291138.0
2024-10-09 14:00:00,23.28,23.29,23.22,23.27,231286.0,23.28,23.29,23.22,23.27,231286.0
2024-10-09 14:05:00,23.27,23.3,23.26,23.28,191456.0,23.27,23.3,23.26,23.28,191456.0
2024-10-09 14:10:00,23.27,23.3,23.26,23.29,183266.0,23.27,23.3,23.26,23.29,183266.0
2024-10-09 14:15:00,23.29,23.29,23.24,23.27,213365.0,23.29,23.29,23.24,23.27,213365.0
2024-10-09 14:20:00,23.27,23.27,23.21,23.25,292695.0,23.27,23.27,23.21,23.25,292695.0
2024-10-09 14:25:00,23.25,23.3,23.24,23.3,313843.0,23.25,23.3,23.24,23.3,313843.0
2024-10-09 14:30:00,23.3,23.31,23.25,23.26,328157.0,23.3,23.31,23.25,23.26,328157.0
2024-10-09 14:35:00,23.26,23.27,23.23,23.26,238510.0,23.26,23.27,23.23,23.26,238510.0
2024-10-09 14:40:00,23.26,23.3,23.24,23.29,275046.0,23.26,23.3,23.24,23.29,275046.0
2024-10-09 14:45:00,23.3,23.31,23.26,23.26,275049.0,23.3,23.31,23.26,23.26,275049.0
2024-10-09 14:50:00,23.26,23.27,23.19,23.21,339015.0,23.26,23.27,23.19,23.21,339015.0
2024-10-09 14:55:00,23.21,23.23,23.19,23.21,281209.0,23.21,23.23,23.19,23.21,281209.0
2024-10-09 15:00:00,23.22,23.28,23.19,23.28,341937.0,23.22,23.28,23.19,23.28,341937.0
2024-10-09 15:05:00,23.28,23.31,23.23,23.28,319442.0,23.28,23.31,23.23,23.28,319442.0
2024-10-09 15:10:00,23.29,23.3,23.26,23.27,326644.0,23.29,23.3,23.26,23.27,326644.0
2024-10-09 15:15:00,23.27,23.31,23.27,23.3,284845.0,23.27,23.31,23.27,23.3,284845.0
2024-10-09 15:20:00,23.3,23.35,23.29,23.33,301177.0,23.3,23.35,23.29,23.33,301177.0
2024-10-09 15:25:00,23.33,23.34,23.29,23.3,292273.0,23.33,23.34,23.29,23.3,292273.0
2024-10-09 15:30:00,23.29,23.35,23.29,23.33,308914.0,23.29,23.35,23.29,23.33,308914.0
2024-10-09 15:35:00,23.32,23.34,23.3,23.3,270743.0,23.32,23.34,23.3,23.3,270743.0
2024-10-09 15:40:00,23.31,23.36,23.3,23.36,447328.0,23.31,23.36,23.3,23.36,447328.0
2024-10-09 15:45:00,23.36,23.37,23.33,23.35,517068.0,23.36,23.37,23.33,23.35,517068.0
2024-10-09 15:50:00,23.34,23.44,23.32,23.44,1638708.0,23.34,23.44,23.32,23.44,1638708.0
2024-10-09 15:55:00,23.43,23.48,23.43,23.45,2734942.0,23.43,23.48,23.43,23.45,2734942.0
2024-10-10 09:30:00,23.17,23.27,23.09,23.17,1262548.0,23.17,23.27,23.09,23.17,1262548.0
2024-10-10 09:35:00,23.17,23.22,23.08,23.18,566191.0,23.17,23.22,23.08,23.18,566191.0
2024-10-10 09:40:00,23.19,23.23,23.13,23.15,511604.0,23.19,23.23,23.13,23.15,511604.0
2024-10-10 09:45:00,23.16,23.18,23.04,23.05,834209.0,23.16,23.18,23.04,23.05,834209.0
2024-10-10 09:50:00,23.05,23.1,22.96,23.08,897724.0,23.05,23.1,22.96,23.08,897724.0
2024-10-10 09:55:00,23.08,23.14,23.06,23.11,516094.0,23.08,23.14,23.06,23.11,516094.0
2024-10-10 10:00:00,23.11,23.22,23.1,23.2,528134.0,23.11,23.22,23.1,23.2,528134.0
2024-10-10 10:05:00,23.2,23.29,23.19,23.26,588966.0,23.2,23.29,23.19,23.26,588966.0
2024-10-10 10:10:00,23.26,23.36,23.25,23.33,688682.0,23.26,23.36,23.25,23.33,688682.0
2024-10-10 10:15:00,23.33,23.36,23.31,23.33,341503.0,23.33,23.36,23.31,23.33,341503.0
2024-10-10 10:20:00,23.33,23.34,23.27,23.31,428620.0,23.33,23.34,23.27,23.31,428620.0
2024-10-10 10:25:00,23.32,23.4,23.25,23.38,860404.0,23.32,23.4,23.25,23.38,860404.0
2024-10-10 10:30:00,23.39,23.39,23.26,23.28,511611.0,23.39,23.39,23.26,23.28,511611.0
2024-10-10 10:35:00,23.29,23.37,23.27,23.35,409321.0,23.29,23.37,23.27,23.35,409321.0
2024-10-10 10:40:00,23.34,23.45,23.33,23.43,544395.0,23.34,23.45,23.33,23.43,544395.0
2024-10-10 10:45:00,23.42,23.46,23.41,23.45,320482.0,23.42,23.46,23.41,23.45,320482.0
2024-10-10 10:50:00,23.46,23.53,23.45,23.5,684304.0,23.46,23.53,23.45,23.5,684304.0
2024-10-10 10:55:00,23.5,23.5,23.41,23.43,465844.0,23.5,23.5,23.41,23.43,465844.0
2024-10-10 11:00:00,23.43,23.43,23.34,23.39,574847.0,23.43,23.43,23.34,23.39,574847.0
2024-10-10 11:05:00,23.39,23.42,23.36,23.4,289217.0,23.39,23.42,23.36,23.4,289217.0
2024-10-10 11:10:00,23.41,23.43,23.37,23.43,207289.0,23.41,23.43,23.37,23.43,207289.0
2024-10-10 11:15:00,23.43,23.46,23.41,23.46,251524.0,23.43,23.46,23.41,23.46,251524.0
2024-10-10 11:20:00,23.46,23.46,23.4,23.43,177948.0,23.46,23.46,23.4,23.43,177948.0
2024-10-10 11:25:00,23.42,23.43,23.36,23.38,310761.0,23.42,23.43,23.36,23.38,310761.0
2024-10-10 11:30:00,23.37,23.39,23.33,23.39,371057.0,23.37,23.39,23.33,23.39,371057.0
2024-10-10 11:35:00,23.39,23.39,23.34,23.35,292751.0,23.39,23.39,23.34,23.35,292751.0
2024-10-10 11:40:00,23.36,23.36,23.31,23.34,331142.0,23.36,23.36,23.31,23.34,331142.0
2024-10-10 11:45:00,23.34,23.36,23.32,23.36,147282.0,23.34,23.36,23.32,23.36,147282.0
2024-10-10 11:50:00,23.36,23.38,23.33,23.38,295721.0,23.36,23.38,23.33,23.38,295721.0
2024-10-10 11:55:00,23.38,23.44,23.38,23.44,335390.0,23.38,23.44,23.38,23.44,335390.0
2024-10-10 12:00:00,23.44,23.46,23.42,23.43,338006.0,23.44,23.46,23.42,23.43,338006.0
2024-10-10 12:05:00,23.43,23.43,23.36,23.36,280348.0,23.43,23.43,23.36,23.36,280348.0
2024-10-10 12:10:00,23.36,23.4,23.33,23.34,286885.0,23.36,23.4,23.33,23.34,286885.0
2024-10-10 12:15:00,23.33,23.34,23.3,23.33,405823.0,23.33,23.34,23.3,23.33,405823.0
2024-10-10 12:20:00,23.32,23.34,23.28,23.3,330056.0,23.32,23.34,23.28,23.3,330056.0
2024-10-10 12:25:00,23.31,23.31,23.24,23.26,478575.0,23.31,23.31,23.24,23.26,478575.0
2024-10-10 12:30:00,23.27,23.3,23.21,23.3,461357.0,23.27,23.3,23.21,23.3,461357.0
2024-10-10 12:35:00,23.3,23.32,23.27,23.32,252162.0,23.3,23.32,23.27,23.32,252162.0
2024-10-10 12:40:00,23.32,23.33,23.25,23.27,502083.0,23.32,23.33,23.25,23.27,502083.0
2024-10-10 12:45:00,23.26,23.28,23.22,23.26,354396.0,23.26,23.28,23.22,23.26,354396.0
2024-10-10 12:50:00,23.25,23.28,23.22,23.28,242207.0,23.25,23.28,23.22,23.28,242207.0
2024-10-10 12:55:00,23.27,23.29,23.24,23.29,214941.0,23.27,23.29,23.24,23.29,214941.0
2024-10-10 13:00:00,23.29,23.3,23.27,23.3,126754.0,23.29,23.3,23.27,23.3,126754.0
2024-10-10 13:05:00,23.3,23.3,23.21,23.26,338276.0,23.3,23.3,23.21,23.26,338276.0
2024-10-10 13:10:00,23.26,23.28,23.23,23.24,229849.0,23.26,23.28,23.23,23.24,229849.0
2024-10-10 13:15:00,23.25,23.28,23.22,23.28,166632.0,23.25,23.28,23.22,23.28,166632.0
2024-10-10 13:20:00,23.27,23.33,23.27,23.33,338442.0,23.27,23.33,23.27,23.33,338442.0
2024-10-10 13:25:00,23.32,23.34,23.31,23.32,240851.0,23.32,23.34,23.31,23.32,240851.0
2024-10-10 13:30:00,23.31,23.34,23.3,23.34,191252.0,23.31,23.34,23.3,23.34,191252.0
2024-10-10 13:35:00,23.33,23.36,23.32,23.33,193447.0,23.33,23.36,23.32,23.33,193447.0
2024-10-10 13:40:00,23.33,23.34,23.31,23.33,191037.0,23.33,23.34,23.31,23.33,191037.0
2024-10-10 13:45:00,23.33,23.34,23.26,23.27,242796.0,23.33,23.34,23.26,23.27,242796.0
2024-10-10 13:50:00,23.26,23.27,23.18,23.26,417380.0,23.26,23.27,23.18,23.26,417380.0
2024-10-10 13:55:00,23.27,23.3,23.25,23.28,246255.0,23.27,23.3,23.25,23.28,246255.0
2024-10-10 14:00:00,23.28,23.28,23.2,23.2,205122.0,23.28,23.28,23.2,23.2,205122.0
2024-10-10 14:05:00,23.2,23.21,23.13,23.14,562724.0,23.2,23.21,23.13,23.14,562724.0
2024-10-10 14:10:00,23.14,23.15,23.1,23.13,390050.0,23.14,23.15,23.1,23.13,390050.0
2024-10-10 14:15:00,23.13,23.13,23.07,23.09,424406.0,23.13,23.13,23.07,23.09,424406.0
2024-10-10 14:20:00,23.09,23.16,23.06,23.14,412678.0,23.09,23.16,23.06,23.14,412678.0
2024-10-10 14:25:00,23.14,23.17,23.11,23.15,351703.0,23.14,23.17,23.11,23.15,351703.0
2024-10-10 14:30:00,23.16,23.18,23.14,23.17,258725.0,23.16,23.18,23.14,23.17,258725.0
2024-10-10 14:35:00,23.17,23.18,23.15,23.18,277152.0,23.17,23.18,23.15,23.18,277152.0
2024-10-10 14:40:00,23.18,23.19,23.12,23.17,396084.0,23.18,23.19,23.12,23.17,396084.0
2024-10-10 14:45:00,23.17,23.17,23.14,23.17,227135.0,23.17,23.17,23.14,23.17,227135.0
2024-10-10 14:50:00,23.17,23.19,23.15,23.18,195747.0,23.17,23.19,23.15,23.18,195747.0
2024-10-10 14:55:00,23.17,23.18,23.15,23.17,249222.0,23.17,23.18,23.15,23.17,249222.0
2024-10-10 15:00:00,23.17,23.18,23.12,23.14,281900.0,23.17,23.18,23.12,23.14,281900.0
2024-10-10 15:05:00,23.13,23.15,23.09,23.11,366090.0,23.13,23.15,23.09,23.11,366090.0
2024-10-10 15:10:00,23.11,23.13,23.09,23.11,290876.0,23.11,23.13,23.09,23.11,290876.0
2024-10-10 15:15:00,23.11,23.14,23.1,23.14,275224.0,23.11,23.14,23.1,23.14,275224.0
2024-10-10 15:20:00,23.14,23.14,23.09,23.09,204332.0,23.14,23.14,23.09,23.09,204332.0
2024-10-10 15:25:00,23.09,23.1,23.06,23.08,296942.0,23.09,23.1,23.06,23.08,296942.0
2024-10-10 15:30:00,23.07,23.08,23.03,23.05,438990.0,23.07,23.08,23.03,23.05,438990.0
2024-10-10 15:35:00,23.05,23.06,23.03,23.05,300188.0,23.05,23.06,23.03,23.05,300188.0
2024-10-10 15:40:00,23.05,23.09,23.03,23.09,486351.0,23.05,23.09,23.03,23.09,486351.0
2024-10-10 15:45:00,23.09,23.16,23.07,23.14,525331.0,23.09,23.16,23.07,23.14,525331.0
2024-10-10 15:50:00,23.14,23.22,23.11,23.21,1116141.0,23.14,23.22,23.11,23.21,1116141.0
2024-10-10 15:55:00,23.2,23.27,23.2,23.22,2233875.0,23.2,23.27,23.2,23.22,2233875.0
2024-10-11 09:30:00,23.05,23.44,22.98,23.33,1340888.0,23.05,23.44,22.98,23.33,1340888.0
2024-10-11 09:35:00,23.32,23.32,23.23,23.27,441515.0,23.32,23.32,23.23,23.27,441515.0
2024-10-11 09:40:00,23.28,23.37,23.26,23.32,489537.0,23.28,23.37,23.26,23.32,489537.0
2024-10-11 09:45:00,23.32,23.36,23.29,23.35,466332.0,23.32,23.36,23.29,23.35,466332.0
2024-10-11 09:50:00,23.35,23.47,23.35,23.45,629883.0,23.35,23.47,23.35,23.45,629883.0
2024-10-11 09:55:00,23.45,23.6,23.44,23.53,1582850.0,23.45,23.6,23.44,23.53,1582850.0
2024-10-11 10:00:00,23.52,23.59,23.45,23.59,733613.0,23.52,23.59,23.45,23.59,733613.0
2024-10-11 10:05:00,23.59,23.7,23.56,23.68,1013138.0,23.59,23.7,23.56,23.68,1013138.0
2024-10-11 10:10:00,23.68,23.69,23.61,23.67,808554.0,23.68,23.69,23.61,23.67,808554.0
2024-10-11 10:15:00,23.67,23.79,23.64,23.79,1167296.0,23.67,23.79,23.64,23.79,1167296.0
2024-10-11 10:20:00,23.79,23.81,23.68,23.71,632171.0,23.79,23.81,23.68,23.71,632171.0
2024-10-11 10:25:00,23.71,23.82,23.7,23.74,758791.0,23.71,23.82,23.7,23.74,758791.0
2024-10-11 10:30:00,23.74,23.81,23.7,23.73,440180.0,23.74,23.81,23.7,23.73,440180.0
2024-10-11 10:35:00,23.74,23.78,23.72,23.78,383534.0,23.74,23.78,23.72,23.78,383534.0
2024-10-11 10:40:00,23.77,23.79,23.68,23.69,663502.0,23.77,23.79,23.68,23.69,663502.0
2024-10-11 10:45:00,23.69,23.71,23.61,23.66,730442.0,23.69,23.71,23.61,23.66,730442.0
2024-10-11 10:50:00,23.67,23.71,23.61,23.71,434370.0,23.67,23.71,23.61,23.71,434370.0
2024-10-11 10:55:00,23.71,23.72,23.68,23.7,321152.0,23.71,23.72,23.68,23.7,321152.0
2024-10-11 11:00:00,23.69,23.76,23.69,23.74,686247.0,23.69,23.76,23.69,23.74,686247.0
2024-10-11 11:05:00,23.74,23.8,23.72,23.77,390857.0,23.74,23.8,23.72,23.77,390857.0
2024-10-11 11:10:00,23.77,23.78,23.65,23.67,467564.0,23.77,23.78,23.65,23.67,467564.0
2024-10-11 11:15:00,23.67,23.67,23.6,23.61,342844.0,23.67,23.67,23.6,23.61,342844.0
2024-10-11 11:20:00,23.61,23.65,23.59,23.62,388635.0,23.61,23.65,23.59,23.62,388635.0
2024-10-11 11:25:00,23.62,23.64,23.58,23.61,264787.0,23.62,23.64,23.58,23.61,264787.0
2024-10-11 11:30:00,23.61,23.73,23.59,23.66,816381.0,23.61,23.73,23.59,23.66,816381.0
2024-10-11 11:35:00,23.66,23.68,23.63,23.64,243965.0,23.66,23.68,23.63,23.64,243965.0
2024-10-11 11:40:00,23.64,23.66,23.6,23.6,221936.0,23.64,23.66,23.6,23.6,221936.0
2024-10-11 11:45:00,23.61,23.61,23.56,23.61,309456.0,23.61,23.61,23.56,23.61,309456.0
2024-10-11 11:50:00,23.6,23.62,23.57,23.62,318812.0,23.6,23.62,23.57,23.62,318812.0
2024-10-11 11:55:00,23.62,23.65,23.6,23.64,191376.0,23.62,23.65,23.6,23.64,191376.0
2024-10-11 12:00:00,23.64,23.65,23.6,23.61,231444.0,23.64,23.65,23.6,23.61,231444.0
2024-10-11 12:05:00,23.6,23.65,23.6,23.65,259131.0,23.6,23.65,23.6,23.65,259131.0
2024-10-11 12:10:00,23.64,23.68,23.64,23.67,249879.0,23.64,23.68,23.64,23.67,249879.0
2024-10-11 12:15:00,23.67,23.68,23.62,23.65,251284.0,23.67,23.68,23.62,23.65,251284.0
2024-10-11 12:20:00,23.64,23.65,23.62,23.64,222377.0,23.64,23.65,23.62,23.64,222377.0
2024-10-11 12:25:00,23.64,23.65,23.6,23.65,442079.0,23.64,23.65,23.6,23.65,442079.0
2024-10-11 12:30:00,23.64,23.69,23.62,23.69,282798.0,23.64,23.69,23.62,23.69,282798.0
2024-10-11 12:35:00,23.69,23.69,23.63,23.64,193796.0,23.69,23.69,23.63,23.64,193796.0
2024-10-11 12:40:00,23.65,23.67,23.63,23.64,193286.0,23.65,23.67,23.63,23.64,193286.0
2024-10-11 12:45:00,23.64,23.64,23.6,23.63,304210.0,23.64,23.64,23.6,23.63,304210.0
2024-10-11 12:50:00,23.63,23.66,23.62,23.63,192255.0,23.63,23.66,23.62,23.63,192255.0
2024-10-11 12:55:00,23.62,23.68,23.61,23.68,227145.0,23.62,23.68,23.61,23.68,227145.0
2024-10-11 13:00:00,23.68,23.69,23.67,23.68,219169.0,23.68,23.69,23.67,23.68,219169.0
2024-10-11 13:05:00,23.67,23.68,23.63,23.68,201160.0,23.67,23.68,23.63,23.68,201160.0
2024-10-11 13:10:00,23.68,23.68,23.62,23.63,224697.0,23.68,23.68,23.62,23.63,224697.0
2024-10-11 13:15:00,23.62,23.67,23.62,23.67,126258.0,23.62,23.67,23.62,23.67,126258.0
2024-10-11 13:20:00,23.67,23.71,23.66,23.7,354886.0,23.67,23.71,23.66,23.7,354886.0
2024-10-11 13:25:00,23.71,23.71,23.68,23.69,216580.0,23.71,23.71,23.68,23.69,216580.0
2024-10-11 13:30:00,23.69,23.7,23.66,23.66,217146.0,23.69,23.7,23.66,23.66,217146.0
2024-10-11 13:35:00,23.66,23.74,23.66,23.74,297601.0,23.66,23.74,23.66,23.74,297601.0
2024-10-11 13:40:00,23.74,23.75,23.71,23.72,234726.0,23.74,23.75,23.71,23.72,234726.0
2024-10-11 13:45:00,23.72,23.74,23.71,23.73,179891.0,23.72,23.74,23.71,23.73,179891.0
2024-10-11 13:50:00,23.73,23.75,23.72,23.74,144857.0,23.73,23.75,23.72,23.74,144857.0
2024-10-11 13:55:00,23.75,23.76,23.69,23.7,440674.0,23.75,23.76,23.69,23.7,440674.0
2024-10-11 14:00:00,23.7,23.75,23.69,23.75,221062.0,23.7,23.75,23.69,23.75,221062.0
2024-10-11 14:05:00,23.75,23.77,23.73,23.76,247808.0,23.75,23.77,23.73,23.76,247808.0
2024-10-11 14:10:00,23.77,23.78,23.75,23.78,292429.0,23.77,23.78,23.75,23.78,292429.0
2024-10-11 14:15:00,23.77,23.8,23.77,23.77,712119.0,23.77,23.8,23.77,23.77,712119.0
2024-10-11 14:20:00,23.78,23.78,23.74,23.75,277491.0,23.78,23.78,23.74,23.75,277491.0
2024-10-11 14:25:00,23.75,23.76,23.72,23.75,369733.0,23.75,23.76,23.72,23.75,369733.0
2024-10-11 14:30:00,23.76,23.77,23.73,23.75,349332.0,23.76,23.77,23.73,23.75,349332.0
2024-10-11 14:35:00,23.75,23.75,23.67,23.71,442326.0,23.75,23.75,23.67,23.71,442326.0
2024-10-11 14:40:00,23.71,23.73,23.68,23.7,319015.0,23.71,23.73,23.68,23.7,319015.0
2024-10-11 14:45:00,23.7,23.73,23.68,23.73,293160.0,23.7,23.73,23.68,23.73,293160.0
2024-10-11 14:50:00,23.73,23.73,23.67,23.69,265243.0,23.73,23.73,23.67,23.69,265243.0
2024-10-11 14:55:00,23.69,23.7,23.66,23.69,318267.0,23.69,23.7,23.66,23.69,318267.0
2024-10-11 15:00:00,23.68,23.7,23.64,23.64,267904.0,23.68,23.7,23.64,23.64,267904.0
2024-10-11 15:05:00,23.65,23.68,23.62,23.64,447902.0,23.65,23.68,23.62,23.64,447902.0
2024-10-11 15:10:00,23.64,23.65,23.61,23.64,408634.0,23.64,23.65,23.61,23.64,408634.0
2024-10-11 15:15:00,23.64,23.67,23.62,23.65,334488.0,23.64,23.67,23.62,23.65,334488.0
2024-10-11 15:20:00,23.64,23.65,23.61,23.63,303406.0,23.64,23.65,23.61,23.63,303406.0
2024-10-11 15:25:00,23.63,23.66,23.61,23.63,361023.0,23.63,23.66,23.61,23.63,361023.0
2024-10-11 15:30:00,23.62,23.65,23.61,23.63,387361.0,23.62,23.65,23.61,23.63,387361.0
2024-10-11 15:35:00,23.63,23.66,23.61,23.62,454409.0,23.63,23.66,23.61,23.62,454409.0
2024-10-11 15:40:00,23.63,23.65,23.61,23.64,368187.0,23.63,23.65,23.61,23.64,368187.0
2024-10-11 15:45:00,23.63,23.68,23.62,23.64,615745.0,23.63,23.68,23.62,23.64,615745.0
2024-10-11 15:50:00,23.63,23.68,23.6,23.67,1126243.0,23.63,23.68,23.6,23.67,1126243.0
2024-10-11 15:55:00,23.68,23.68,23.56,23.57,2392521.0,23.68,23.68,23.56,23.57,2392521.0
2024-10-14 09:30:00,23.57,23.68,23.34,23.39,1895403.0,23.57,23.68,23.34,23.39,1895403.0
2024-10-14 09:35:00,23.4,23.42,23.28,23.31,1050103.0,23.4,23.42,23.28,23.31,1050103.0
2024-10-14 09:40:00,23.3,23.55,23.3,23.53,874466.0,23.3,23.55,23.3,23.53,874466.0
2024-10-14 09:45:00,23.53,23.77,23.45,23.75,1265921.0,23.53,23.77,23.45,23.75,1265921.0
2024-10-14 09:50:00,23.75,23.77,23.55,23.56,794360.0,23.75,23.77,23.55,23.56,794360.0
2024-10-14 09:55:00,23.55,23.58,23.5,23.54,529960.0,23.55,23.58,23.5,23.54,529960.0
2024-10-14 10:00:00,23.53,23.59,23.51,23.57,455431.0,23.53,23.59,23.51,23.57,455431.0
2024-10-14 10:05:00,23.57,23.59,23.45,23.46,549489.0,23.57,23.59,23.45,23.46,549489.0
2024-10-14 10:10:00,23.46,23.5,23.44,23.48,419268.0,23.46,23.5,23.44,23.48,419268.0
2024-10-14 10:15:00,23.48,23.48,23.36,23.4,489219.0,23.48,23.48,23.36,23.4,489219.0
2024-10-14 10:20:00,23.4,23.47,23.4,23.41,309387.0,23.4,23.47,23.4,23.41,309387.0
2024-10-14 10:25:00,23.4,23.43,23.36,23.4,337790.0,23.4,23.43,23.36,23.4,337790.0
2024-10-14 10:30:00,23.39,23.44,23.36,23.4,452916.0,23.39,23.44,23.36,23.4,452916.0
2024-10-14 10:35:00,23.41,23.46,23.39,23.45,268444.0,23.41,23.46,23.39,23.45,268444.0
2024-10-14 10:40:00,23.45,23.47,23.42,23.44,256501.0,23.45,23.47,23.42,23.44,256501.0
2024-10-14 10:45:00,23.43,23.46,23.38,23.39,348759.0,23.43,23.46,23.38,23.39,348759.0
2024-10-14 10:50:00,23.39,23.42,23.37,23.42,356813.0,23.39,23.42,23.37,23.42,356813.0
2024-10-14 10:55:00,23.42,23.42,23.34,23.37,255971.0,23.42,23.42,23.34,23.37,255971.0
2024-10-14 11:00:00,23.36,23.37,23.29,23.35,637285.0,23.36,23.37,23.29,23.35,637285.0
2024-10-14 11:05:00,23.35,23.39,23.34,23.38,279561.0,23.35,23.39,23.34,23.38,279561.0
2024-10-14 11:10:00,23.38,23.41,23.35,23.41,228904.0,23.38,23.41,23.35,23.41,228904.0
2024-10-14 11:15:00,23.41,23.43,23.37,23.38,281402.0,23.41,23.43,23.37,23.38,281402.0
2024-10-14 11:20:00,23.38,23.39,23.32,23.35,203911.0,23.38,23.39,23.32,23.35,203911.0
2024-10-14 11:25:00,23.34,23.35,23.27,23.33,523829.0,23.34,23.35,23.27,23.33,523829.0
2024-10-14 11:30:00,23.32,23.37,23.3,23.35,311386.0,23.32,23.37,23.3,23.35,311386.0
2024-10-14 11:35:00,23.35,23.36,23.31,23.32,214800.0,23.35,23.36,23.31,23.32,214800.0
2024-10-14 11:40:00,23.32,23.33,23.28,23.3,257895.0,23.32,23.33,23.28,23.3,257895.0
2024-10-14 11:45:00,23.3,23.34,23.29,23.32,193514.0,23.3,23.34,23.29,23.32,193514.0
2024-10-14 11:50:00,23.32,23.37,23.31,23.37,287343.0,23.32,23.37,23.31,23.37,287343.0
2024-10-14 11:55:00,23.37,23.38,23.36,23.38,200393.0,23.37,23.38,23.36,23.38,200393.0
2024-10-14 12:00:00,23.38,23.41,23.36,23.4,202492.0,23.38,23.41,23.36,23.4,202492.0
2024-10-14 12:05:00,23.41,23.41,23.38,23.38,173209.0,23.41,23.41,23.38,23.38,173209.0
2024-10-14 12:10:00,23.39,23.4,23.38,23.39,163170.0,23.39,23.4,23.38,23.39,163170.0
2024-10-14 12:15:00,23.39,23.4,23.33,23.39,321690.0,23.39,23.4,23.33,23.39,321690.0
2024-10-14 12:20:00,23.38,23.42,23.38,23.42,123555.0,23.38,23.42,23.38,23.42,123555.0
2024-10-14 12:25:00,23.42,23.43,23.4,23.42,230109.0,23.42,23.43,23.4,23.42,230109.0
2024-10-14 12:30:00,23.42,23.42,23.4,23.41,117038.0,23.42,23.42,23.4,23.41,117038.0
2024-10-14 12:35:00,23.41,23.43,23.41,23.42,142876.0,23.41,23.43,23.41,23.42,142876.0
2024-10-14 12:40:00,23.41,23.44,23.4,23.44,190002.0,23.41,23.44,23.4,23.44,190002.0
2024-10-14 12:45:00,23.44,23.45,23.41,23.42,134175.0,23.44,23.45,23.41,23.42,134175.0
2024-10-14 12:50:00,23.42,23.44,23.41,23.41,103026.0,23.42,23.44,23.41,23.41,103026.0
2024-10-14 12:55:00,23.42,23.42,23.39,23.42,175844.0,23.42,23.42,23.39,23.42,175844.0
2024-10-14 13:00:00,23.42,23.45,23.41,23.44,131278.0,23.42,23.45,23.41,23.44,131278.0
2024-10-14 13:05:00,23.44,23.44,23.41,23.41,152925.0,23.44,23.44,23.41,23.41,152925.0
2024-10-14 13:10:00,23.42,23.42,23.38,23.4,209319.0,23.42,23.42,23.38,23.4,209319.0
2024-10-14 13:15:00,23.39,23.42,23.36,23.37,201761.0,23.39,23.42,23.36,23.37,201761.0
2024-10-14 13:20:00,23.37,23.38,23.35,23.37,176668.0,23.37,23.38,23.35,23.37,176668.0
2024-10-14 13:25:00,23.36,23.4,23.35,23.39,220834.0,23.36,23.4,23.35,23.39,220834.0
2024-10-14 13:30:00,23.39,23.39,23.36,23.37,143146.0,23.39,23.39,23.36,23.37,143146.0
2024-10-14 13:35:00,23.37,23.44,23.36,23.44,171828.0,23.37,23.44,23.36,23.44,171828.0
2024-10-14 13:40:00,23.44,23.44,23.42,23.44,180705.0,23.44,23.44,23.42,23.44,180705.0
2024-10-14 13:45:00,23.44,23.44,23.41,23.43,214734.0,23.44,23.44,23.41,23.43,214734.0
2024-10-14 13:50:00,23.43,23.46,23.42,23.46,245504.0,23.43,23.46,23.42,23.46,245504.0
2024-10-14 13:55:00,23.46,23.46,23.42,23.43,221212.0,23.46,23.46,23.42,23.43,221212.0
2024-10-14 14:00:00,23.43,23.45,23.4,23.45,131265.0,23.43,23.45,23.4,23.45,131265.0
2024-10-14 14:05:00,23.45,23.47,23.44,23.46,272560.0,23.45,23.47,23.44,23.46,272560.0
2024-10-14 14:10:00,23.46,23.46,23.44,23.46,130685.0,23.46,23.46,23.44,23.46,130685.0
2024-10-14 14:15:00,23.46,23.46,23.44,23.44,183826.0,23.46,23.46,23.44,23.44,183826.0
2024-10-14 14:20:00,23.45,23.45,23.41,23.41,134917.0,23.45,23.45,23.41,23.41,134917.0
2024-10-14 14:25:00,23.42,23.45,23.41,23.44,107164.0,23.42,23.45,23.41,23.44,107164.0
2024-10-14 14:30:00,23.44,23.45,23.39,23.39,219282.0,23.44,23.45,23.39,23.39,219282.0
2024-10-14 14:35:00,23.39,23.42,23.39,23.42,198122.0,23.39,23.42,23.39,23.42,198122.0
2024-10-14 14:40:00,23.42,23.45,23.41,23.44,108626.0,23.42,23.45,23.41,23.44,108626.0
2024-10-14 14:45:00,23.44,23.45,23.43,23.45,128443.0,23.44,23.45,23.43,23.45,128443.0
2024-10-14 14:50:00,23.44,23.45,23.43,23.44,125148.0,23.44,23.45,23.43,23.44,125148.0
2024-10-14 14:55:00,23.44,23.44,23.42,23.42,94545.0,23.44,23.44,23.42,23.42,94545.0
2024-10-14 15:00:00,23.42,23.45,23.4,23.41,320012.0,23.42,23.45,23.4,23.41,320012.0
2024-10-14 15:05:00,23.41,23.41,23.39,23.41,326189.0,23.41,23.41,23.39,23.41,326189.0
2024-10-14 15:10:00,23.41,23.43,23.39,23.41,273835.0,23.41,23.43,23.39,23.41,273835.0
2024-10-14 15:15:00,23.41,23.43,23.4,23.43,214029.0,23.41,23.43,23.4,23.43,214029.0
2024-10-14 15:20:00,23.43,23.44,23.42,23.44,215945.0,23.43,23.44,23.42,23.44,215945.0
2024-10-14 15:25:00,23.44,23.44,23.42,23.43,239879.0,23.44,23.44,23.42,23.43,239879.0
2024-10-14 15:30:00,23.43,23.44,23.41,23.43,312715.0,23.43,23.44,23.41,23.43,312715.0
2024-10-14 15:35:00,23.43,23.45,23.41,23.45,823759.0,23.43,23.45,23.41,23.45,823759.0
2024-10-14 15:40:00,23.45,23.5,23.44,23.5,479438.0,23.45,23.5,23.44,23.5,479438.0
2024-10-14 15:45:00,23.5,23.53,23.48,23.52,786733.0,23.5,23.53,23.48,23.52,786733.0
2024-10-14 15:50:00,23.52,23.53,23.48,23.51,1046148.0,23.52,23.53,23.48,23.51,1046148.0
2024-10-14 15:55:00,23.51,23.51,23.42,23.44,2228767.0,23.51,23.51,23.42,23.44,2228767.0
2024-10-15 09:30:00,23.41,23.72,23.31,23.42,1839699.0,23.41,23.72,23.31,23.42,1839699.0
2024-10-15 09:35:00,23.42,23.45,23.2,23.27,1335933.0,23.42,23.45,23.2,23.27,1335933.0
2024-10-15 09:40:00,23.27,23.35,23.26,23.33,564666.0,23.27,23.35,23.26,23.33,564666.0
2024-10-15 09:45:00,23.33,23.44,23.32,23.41,498893.0,23.33,23.44,23.32,23.41,498893.0
2024-10-15 09:50:00,23.41,23.42,23.32,23.38,391693.0,23.41,23.42,23.32,23.38,391693.0
2024-10-15 09:55:00,23.37,23.41,23.32,23.35,330665.0,23.37,23.41,23.32,23.35,330665.0
2024-10-15 10:00:00,23.34,23.38,23.28,23.3,424356.0,23.34,23.38,23.28,23.3,424356.0
2024-10-15 10:05:00,23.3,23.33,23.28,23.3,446070.0,23.3,23.33,23.28,23.3,446070.0
2024-10-15 10:10:00,23.3,23.32,23.2,23.21,622382.0,23.3,23.32,23.2,23.21,622382.0
2024-10-15 10:15:00,23.21,23.28,23.16,23.26,795363.0,23.21,23.28,23.16,23.26,795363.0
2024-10-15 10:20:00,23.26,23.27,23.15,23.17,418406.0,23.26,23.27,23.15,23.17,418406.0
2024-10-15 10:25:00,23.17,23.18,23.0,23.02,1142879.0,23.17,23.18,23.0,23.02,1142879.0
2024-10-15 10:30:00,23.01,23.02,22.75,22.86,1929635.0,23.01,23.02,22.75,22.86,1929635.0
2024-10-15 10:35:00,22.86,22.87,22.63,22.65,2003601.0,22.86,22.87,22.63,22.65,2003601.0
2024-10-15 10:40:00,22.64,22.78,22.55,22.71,1700348.0,22.64,22.78,22.55,22.71,1700348.0
2024-10-15 10:45:00,22.71,22.81,22.67,22.79,867415.0,22.71,22.81,22.67,22.79,867415.0
2024-10-15 10:50:00,22.79,22.9,22.77,22.88,842743.0,22.79,22.9,22.77,22.88,842743.0
2024-10-15 10:55:00,22.88,22.88,22.76,22.81,884430.0,22.88,22.88,22.76,22.81,884430.0
2024-10-15 11:00:00,22.81,22.86,22.75,22.79,738812.0,22.81,22.86,22.75,22.79,738812.0
2024-10-15 11:05:00,22.79,22.85,22.75,22.78,675182.0,22.79,22.85,22.75,22.78,675182.0
2024-10-15 11:10:00,22.78,22.86,22.76,22.86,497087.0,22.78,22.86,22.76,22.86,497087.0
2024-10-15 11:15:00,22.86,22.95,22.85,22.94,543165.0,22.86,22.95,22.85,22.94,543165.0
2024-10-15 11:20:00,22.94,22.97,22.9,22.93,478412.0,22.94,22.97,22.9,22.93,478412.0
2024-10-15 11:25:00,22.94,22.95,22.87,22.9,415526.0,22.94,22.95,22.87,22.9,415526.0
2024-10-15 11:30:00,22.89,22.94,22.86,22.89,453584.0,22.89,22.94,22.86,22.89,453584.0
2024-10-15 11:35:00,22.89,22.93,22.84,22.85,468181.0,22.89,22.93,22.84,22.85,468181.0
2024-10-15 11:40:00,22.85,22.87,22.81,22.85,337328.0,22.85,22.87,22.81,22.85,337328.0
2024-10-15 11:45:00,22.85,22.85,22.8,22.82,275851.0,22.85,22.85,22.8,22.82,275851.0
2024-10-15 11:50:00,22.83,22.85,22.78,22.79,321011.0,22.83,22.85,22.78,22.79,321011.0
2024-10-15 11:55:00,22.79,22.83,22.77,22.8,322482.0,22.79,22.83,22.77,22.8,322482.0
2024-10-15 12:00:00,22.8,22.85,22.79,22.84,271134.0,22.8,22.85,22.79,22.84,271134.0
2024-10-15 12:05:00,22.84,22.89,22.83,22.88,196100.0,22.84,22.89,22.83,22.88,196100.0
2024-10-15 12:10:00,22.89,22.97,22.88,22.96,260988.0,22.89,22.97,22.88,22.96,260988.0
2024-10-15 12:15:00,22.96,22.99,22.93,22.99,221865.0,22.96,22.99,22.93,22.99,221865.0
2024-10-15 12:20:00,22.98,22.99,22.89,22.91,361062.0,22.98,22.99,22.89,22.91,361062.0
2024-10-15 12:25:00,22.91,22.98,22.9,22.97,295675.0,22.91,22.98,22.9,22.97,295675.0
2024-10-15 12:30:00,22.96,23.03,22.96,23.03,333898.0,22.96,23.03,22.96,23.03,333898.0
2024-10-15 12:35:00,23.03,23.05,23.01,23.02,302085.0,23.03,23.05,23.01,23.02,302085.0
2024-10-15 12:40:00,23.01,23.04,22.95,22.97,299449.0,23.01,23.04,22.95,22.97,299449.0
2024-10-15 12:45:00,22.96,22.98,22.92,22.96,297048.0,22.96,22.98,22.92,22.96,297048.0
2024-10-15 12:50:00,22.96,22.96,22.91,22.93,248866.0,22.96,22.96,22.91,22.93,248866.0
2024-10-15 12:55:00,22.93,22.95,22.88,22.91,319707.0,22.93,22.95,22.88,22.91,319707.0
2024-10-15 13:00:00,22.91,23.03,22.9,22.94,811972.0,22.91,23.03,22.9,22.94,811972.0
2024-10-15 13:05:00,22.94,22.98,22.9,22.94,287095.0,22.94,22.98,22.9,22.94,287095.0
2024-10-15 13:10:00,22.94,22.99,22.9,22.98,363986.0,22.94,22.99,22.9,22.98,363986.0
2024-10-15 13:15:00,22.98,23.0,22.95,22.98,204046.0,22.98,23.0,22.95,22.98,204046.0
2024-10-15 13:20:00,22.98,22.98,22.91,22.92,255854.0,22.98,22.98,22.91,22.92,255854.0
2024-10-15 13:25:00,22.91,22.95,22.84,22.87,370573.0,22.91,22.95,22.84,22.87,370573.0
2024-10-15 13:30:00,22.87,22.89,22.84,22.86,263725.0,22.87,22.89,22.84,22.86,263725.0
2024-10-15 13:35:00,22.86,22.93,22.85,22.91,265988.0,22.86,22.93,22.85,22.91,265988.0
2024-10-15 13:40:00,22.92,22.95,22.9,22.92,214696.0,22.92,22.95,22.9,22.92,214696.0
2024-10-15 13:45:00,22.93,22.96,22.85,22.86,308170.0,22.93,22.96,22.85,22.86,308170.0
2024-10-15 13:50:00,22.86,22.88,22.84,22.86,226151.0,22.86,22.88,22.84,22.86,226151.0
2024-10-15 13:55:00,22.85,22.88,22.84,22.85,216985.0,22.85,22.88,22.84,22.85,216985.0
2024-10-15 14:00:00,22.85,22.88,22.82,22.86,290519.0,22.85,22.88,22.82,22.86,290519.0
2024-10-15 14:05:00,22.86,22.86,22.82,22.85,213658.0,22.86,22.86,22.82,22.85,213658.0
2024-10-15 14:10:00,22.85,22.89,22.84,22.87,298882.0,22.85,22.89,22.84,22.87,298882.0
2024-10-15 14:15:00,22.87,22.9,22.84,22.89,222344.0,22.87,22.9,22.84,22.89,222344.0
2024-10-15 14:20:00,22.89,22.92,22.88,22.91,264716.0,22.89,22.92,22.88,22.91,264716.0
2024-10-15 14:25:00,22.91,22.91,22.81,22.82,354508.0,22.91,22.91,22.81,22.82,354508.0
2024-10-15 14:30:00,22.82,22.87,22.81,22.83,305182.0,22.82,22.87,22.81,22.83,305182.0
2024-10-15 14:35:00,22.83,22.83,22.79,22.82,306343.0,22.83,22.83,22.79,22.82,306343.0
2024-10-15 14:40:00,22.82,22.83,22.78,22.82,237621.0,22.82,22.83,22.78,22.82,237621.0
2024-10-15 14:45:00,22.82,22.82,22.78,22.79,238688.0,22.82,22.82,22.78,22.79,238688.0
2024-10-15 14:50:00,22.79,22.83,22.77,22.79,423196.0,22.79,22.83,22.77,22.79,423196.0
2024-10-15 14:55:00,22.8,22.81,22.77,22.79,293810.0,22.8,22.81,22.77,22.79,293810.0
2024-10-15 15:00:00,22.79,22.84,22.78,22.79,266681.0,22.79,22.84,22.78,22.79,266681.0
2024-10-15 15:05:00,22.78,22.79,22.7,22.73,830673.0,22.78,22.79,22.7,22.73,830673.0
2024-10-15 15:10:00,22.73,22.77,22.67,22.68,736329.0,22.73,22.77,22.67,22.68,736329.0
2024-10-15 15:15:00,22.69,22.69,22.63,22.66,883946.0,22.69,22.69,22.63,22.66,883946.0
2024-10-15 15:20:00,22.66,22.69,22.63,22.64,649073.0,22.66,22.69,22.63,22.64,649073.0
2024-10-15 15:25:00,22.65,22.67,22.58,22.59,785331.0,22.65,22.67,22.58,22.59,785331.0
2024-10-15 15:30:00,22.6,22.64,22.55,22.55,866363.0,22.6,22.64,22.55,22.55,866363.0
2024-10-15 15:35:00,22.55,22.56,22.49,22.53,1958294.0,22.55,22.56,22.49,22.53,1958294.0
2024-10-15 15:40:00,22.53,22.62,22.52,22.55,1438391.0,22.53,22.62,22.52,22.55,1438391.0
2024-10-15 15:45:00,22.54,22.56,22.49,22.54,1463711.0,22.54,22.56,22.49,22.54,1463711.0
2024-10-15 15:50:00,22.54,22.65,22.47,22.61,2508221.0,22.54,22.65,22.47,22.61,2508221.0
2024-10-15 15:55:00,22.61,22.71,22.58,22.69,3868893.0,22.61,22.71,22.58,22.69,3868893.0
2024-10-16 09:30:00,22.38,22.4,22.07,22.16,3017641.0,22.38,22.4,22.07,22.16,3017641.0
2024-10-16 09:35:00,22.16,22.23,22.03,22.05,1618699.0,22.16,22.23,22.03,22.05,1618699.0
2024-10-16 09:40:00,22.04,22.19,21.94,21.98,2428443.0,22.04,22.19,21.94,21.98,2428443.0
2024-10-16 09:45:00,21.98,22.06,21.92,21.97,2050184.0,21.98,22.06,21.92,21.97,2050184.0
2024-10-16 09:50:00,21.96,21.97,21.75,21.88,2317537.0,21.96,21.97,21.75,21.88,2317537.0
2024-10-16 09:55:00,21.88,21.91,21.79,21.86,1221769.0,21.88,21.91,21.79,21.86,1221769.0
2024-10-16 10:00:00,21.86,21.91,21.76,21.89,1480736.0,21.86,21.91,21.76,21.89,1480736.0
2024-10-16 10:05:00,21.89,21.89,21.75,21.79,1430798.0,21.89,21.89,21.75,21.79,1430798.0
2024-10-16 10:10:00,21.8,21.89,21.74,21.84,1278506.0,21.8,21.89,21.74,21.84,1278506.0
2024-10-16 10:15:00,21.83,21.88,21.76,21.77,940212.0,21.83,21.88,21.76,21.77,940212.0
2024-10-16 10:20:00,21.77,21.99,21.76,21.99,1159433.0,21.77,21.99,21.76,21.99,1159433.0
2024-10-16 10:25:00,21.99,22.02,21.95,21.99,1148980.0,21.99,22.02,21.95,21.99,1148980.0
2024-10-16 10:30:00,21.98,22.02,21.9,21.93,809593.0,21.98,22.02,21.9,21.93,809593.0
2024-10-16 10:35:00,21.93,21.95,21.87,21.92,721126.0,21.93,21.95,21.87,21.92,721126.0
2024-10-16 10:40:00,21.93,21.95,21.85,21.91,539192.0,21.93,21.95,21.85,21.91,539192.0
2024-10-16 10:45:00,21.91,22.06,21.9,22.05,777009.0,21.91,22.06,21.9,22.05,777009.0
2024-10-16 10:50:00,22.06,22.13,22.05,22.09,722040.0,22.06,22.13,22.05,22.09,722040.0
2024-10-16 10:55:00,22.09,22.14,22.05,22.07,513140.0,22.09,22.14,22.05,22.07,513140.0
2024-10-16 11:00:00,22.07,22.11,22.01,22.05,522490.0,22.07,22.11,22.01,22.05,522490.0
2024-10-16 11:05:00,22.05,22.12,22.0,22.12,523082.0,22.05,22.12,22.0,22.12,523082.0
2024-10-16 11:10:00,22.12,22.19,22.1,22.16,653078.0,22.12,22.19,22.1,22.16,653078.0
2024-10-16 11:15:00,22.15,22.21,22.14,22.21,547733.0,22.15,22.21,22.14,22.21,547733.0
2024-10-16 11:20:00,22.21,22.23,22.15,22.2,467870.0,22.21,22.23,22.15,22.2,467870.0
2024-10-16 11:25:00,22.19,22.25,22.16,22.17,337857.0,22.19,22.25,22.16,22.17,337857.0
2024-10-16 11:30:00,22.18,22.18,22.13,22.14,530933.0,22.18,22.18,22.13,22.14,530933.0
2024-10-16 11:35:00,22.14,22.31,22.12,22.23,654375.0,22.14,22.31,22.12,22.23,654375.0
2024-10-16 11:40:00,22.23,22.3,22.22,22.28,351231.0,22.23,22.3,22.22,22.28,351231.0
2024-10-16 11:45:00,22.29,22.3,22.2,22.29,491098.0,22.29,22.3,22.2,22.29,491098.0
2024-10-16 11:50:00,22.29,22.31,22.21,22.23,422783.0,22.29,22.31,22.21,22.23,422783.0
2024-10-16 11:55:00,22.23,22.28,22.23,22.27,304834.0,22.23,22.28,22.23,22.27,304834.0
2024-10-16 12:00:00,22.27,22.29,22.22,22.28,366127.0,22.27,22.29,22.22,22.28,366127.0
2024-10-16 12:05:00,22.27,22.34,22.25,22.3,360905.0,22.27,22.34,22.25,22.3,360905.0
2024-10-16 12:10:00,22.31,22.37,22.3,22.37,336679.0,22.31,22.37,22.3,22.37,336679.0
2024-10-16 12:15:00,22.37,22.41,22.35,22.39,647541.0,22.37,22.41,22.35,22.39,647541.0
2024-10-16 12:20:00,22.39,22.4,22.33,22.36,341838.0,22.39,22.4,22.33,22.36,341838.0
2024-10-16 12:25:00,22.37,22.39,22.34,22.39,299463.0,22.37,22.39,22.34,22.39,299463.0
2024-10-16 12:30:00,22.39,22.4,22.35,22.39,231976.0,22.39,22.4,22.35,22.39,231976.0
2024-10-16 12:35:00,22.38,22.42,22.38,22.42,354409.0,22.38,22.42,22.38,22.42,354409.0
2024-10-16 12:40:00,22.42,22.45,22.41,22.44,321376.0,22.42,22.45,22.41,22.44,321376.0
2024-10-16 12:45:00,22.44,22.45,22.42,22.43,425133.0,22.44,22.45,22.42,22.43,425133.0
2024-10-16 12:50:00,22.42,22.48,22.4,22.46,409545.0,22.42,22.48,22.4,22.46,409545.0
2024-10-16 12:55:00,22.45,22.54,22.45,22.51,745708.0,22.45,22.54,22.45,22.51,745708.0
2024-10-16 13:00:00,22.5,22.54,22.46,22.48,302901.0,22.5,22.54,22.46,22.48,302901.0
2024-10-16 13:05:00,22.49,22.5,22.44,22.46,296610.0,22.49,22.5,22.44,22.46,296610.0
2024-10-16 13:10:00,22.46,22.47,22.4,22.42,407739.0,22.46,22.47,22.4,22.42,407739.0
2024-10-16 13:15:00,22.42,22.43,22.36,22.37,629289.0,22.42,22.43,22.36,22.37,629289.0
2024-10-16 13:20:00,22.37,22.41,22.35,22.4,370985.0,22.37,22.41,22.35,22.4,370985.0
2024-10-16 13:25:00,22.41,22.46,22.4,22.46,258137.0,22.41,22.46,22.4,22.46,258137.0
2024-10-16 13:30:00,22.45,22.49,22.44,22.48,271915.0,22.45,22.49,22.44,22.48,271915.0
2024-10-16 13:35:00,22.48,22.5,22.43,22.46,353821.0,22.48,22.5,22.43,22.46,353821.0
2024-10-16 13:40:00,22.46,22.5,22.45,22.48,270366.0,22.46,22.5,22.45,22.48,270366.0
2024-10-16 13:45:00,22.48,22.49,22.45,22.46,253543.0,22.48,22.49,22.45,22.46,253543.0
2024-10-16 13:50:00,22.46,22.47,22.43,22.43,264615.0,22.46,22.47,22.43,22.43,264615.0
2024-10-16 13:55:00,22.43,22.44,22.38,22.42,441768.0,22.43,22.44,22.38,22.42,441768.0
2024-10-16 14:00:00,22.42,22.42,22.35,22.38,314175.0,22.42,22.42,22.35,22.38,314175.0
2024-10-16 14:05:00,22.38,22.39,22.32,22.35,422420.0,22.38,22.39,22.32,22.35,422420.0
2024-10-16 14:10:00,22.35,22.37,22.33,22.37,271201.0,22.35,22.37,22.33,22.37,271201.0
2024-10-16 14:15:00,22.37,22.38,22.32,22.33,239851.0,22.37,22.38,22.32,22.33,239851.0
2024-10-16 14:20:00,22.33,22.44,22.33,22.43,379120.0,22.33,22.44,22.33,22.43,379120.0
2024-10-16 14:25:00,22.42,22.43,22.39,22.4,254954.0,22.42,22.43,22.39,22.4,254954.0
2024-10-16 14:30:00,22.39,22.41,22.37,22.39,316881.0,22.39,22.41,22.37,22.39,316881.0
2024-10-16 14:35:00,22.39,22.42,22.38,22.39,252063.0,22.39,22.42,22.38,22.39,252063.0
2024-10-16 14:40:00,22.39,22.41,22.37,22.39,197357.0,22.39,22.41,22.37,22.39,197357.0
2024-10-16 14:45:00,22.39,22.42,22.38,22.4,189228.0,22.39,22.42,22.38,22.4,189228.0
2024-10-16 14:50:00,22.41,22.43,22.38,22.42,271147.0,22.41,22.43,22.38,22.42,271147.0
2024-10-16 14:55:00,22.42,22.44,22.4,22.41,158039.0,22.42,22.44,22.4,22.41,158039.0
2024-10-16 15:00:00,22.41,22.42,22.38,22.39,313024.0,22.41,22.42,22.38,22.39,313024.0
2024-10-16 15:05:00,22.38,22.41,22.36,22.37,303873.0,22.38,22.41,22.36,22.37,303873.0
2024-10-16 15:10:00,22.37,22.38,22.31,22.33,441401.0,22.37,22.38,22.31,22.33,441401.0
2024-10-16 15:15:00,22.33,22.35,22.31,22.33,302700.0,22.33,22.35,22.31,22.33,302700.0
2024-10-16 15:20:00,22.32,22.36,22.3,22.3,346766.0,22.32,22.36,22.3,22.3,346766.0
2024-10-16 15:25:00,22.3,22.32,22.28,22.3,356355.0,22.3,22.32,22.28,22.3,356355.0
2024-10-16 15:30:00,22.3,22.34,22.29,22.33,307766.0,22.3,22.34,22.29,22.33,307766.0
2024-10-16 15:35:00,22.33,22.33,22.28,22.29,548593.0,22.33,22.33,22.28,22.29,548593.0
2024-10-16 15:40:00,22.29,22.32,22.29,22.3,247379.0,22.29,22.32,22.29,22.3,247379.0
2024-10-16 15:45:00,22.3,22.3,22.25,22.3,498975.0,22.3,22.3,22.25,22.3,498975.0
2024-10-16 15:50:00,22.29,22.35,22.27,22.33,863521.0,22.29,22.35,22.27,22.33,863521.0
2024-10-16 15:55:00,22.33,22.35,22.3,22.31,2194451.0,22.33,22.35,22.3,22.31,2194451.0
2024-10-17 09:30:00,22.72,22.82,22.41,22.47,2255456.0,22.72,22.82,22.41,22.47,2255456.0
2024-10-17 09:35:00,22.46,22.62,22.41,22.59,1040290.0,22.46,22.62,22.41,22.59,1040290.0
2024-10-17 09:40:00,22.59,22.75,22.53,22.67,1169284.0,22.59,22.75,22.53,22.67,1169284.0
2024-10-17 09:45:00,22.67,22.73,22.62,22.7,586201.0,22.67,22.73,22.62,22.7,586201.0
2024-10-17 09:50:00,22.7,22.75,22.67,22.69,582372.0,22.7,22.75,22.67,22.69,582372.0
2024-10-17 09:55:00,22.69,22.7,22.5,22.51,782746.0,22.69,22.7,22.5,22.51,782746.0
2024-10-17 10:00:00,22.51,22.56,22.42,22.54,760777.0,22.51,22.56,22.42,22.54,760777.0
2024-10-17 10:05:00,22.54,22.58,22.51,22.53,469790.0,22.54,22.58,22.51,22.53,469790.0
2024-10-17 10:10:00,22.54,22.59,22.5,22.55,468432.0,22.54,22.59,22.5,22.55,468432.0
2024-10-17 10:15:00,22.56,22.56,22.5,22.55,449568.0,22.56,22.56,22.5,22.55,449568.0
2024-10-17 10:20:00,22.55,22.58,22.54,22.56,321509.0,22.55,22.58,22.54,22.56,321509.0
2024-10-17 10:25:00,22.57,22.58,22.42,22.48,636879.0,22.57,22.58,22.42,22.48,636879.0
2024-10-17 10:30:00,22.48,22.52,22.45,22.49,442487.0,22.48,22.52,22.45,22.49,442487.0
2024-10-17 10:35:00,22.49,22.51,22.43,22.47,394275.0,22.49,22.51,22.43,22.47,394275.0
2024-10-17 10:40:00,22.46,22.53,22.42,22.45,360799.0,22.46,22.53,22.42,22.45,360799.0
2024-10-17 10:45:00,22.45,22.48,22.4,22.45,394381.0,22.45,22.48,22.4,22.45,394381.0
2024-10-17 10:50:00,22.45,22.54,22.4,22.54,404726.0,22.45,22.54,22.4,22.54,404726.0
2024-10-17 10:55:00,22.54,22.56,22.5,22.55,379597.0,22.54,22.56,22.5,22.55,379597.0
2024-10-17 11:00:00,22.55,22.57,22.51,22.53,377427.0,22.55,22.57,22.51,22.53,377427.0
2024-10-17 11:05:00,22.52,22.59,22.51,22.55,265067.0,22.52,22.59,22.51,22.55,265067.0
2024-10-17 11:10:00,22.55,22.59,22.54,22.57,284226.0,22.55,22.59,22.54,22.57,284226.0
2024-10-17 11:15:00,22.57,22.6,22.52,22.54,285300.0,22.57,22.6,22.52,22.54,285300.0
2024-10-17 11:20:00,22.54,22.58,22.52,22.56,216105.0,22.54,22.58,22.52,22.56,216105.0
2024-10-17 11:25:00,22.55,22.58,22.53,22.56,254262.0,22.55,22.58,22.53,22.56,254262.0
2024-10-17 11:30:00,22.55,22.6,22.54,22.59,346245.0,22.55,22.6,22.54,22.59,346245.0
2024-10-17 11:35:00,22.6,22.63,22.58,22.63,309776.0,22.6,22.63,22.58,22.63,309776.0
2024-10-17 11:40:00,22.63,22.63,22.56,22.59,320294.0,22.63,22.63,22.56,22.59,320294.0
2024-10-17 11:45:00,22.59,22.59,22.54,22.56,302643.0,22.59,22.59,22.54,22.56,302643.0
2024-10-17 11:50:00,22.56,22.59,22.54,22.58,245515.0,22.56,22.59,22.54,22.58,245515.0
2024-10-17 11:55:00,22.57,22.63,22.56,22.62,400404.0,22.57,22.63,22.56,22.62,400404.0
2024-10-17 12:00:00,22.62,22.69,22.62,22.66,452126.0,22.62,22.69,22.62,22.66,452126.0
2024-10-17 12:05:00,22.65,22.71,22.65,22.69,444396.0,22.65,22.71,22.65,22.69,444396.0
2024-10-17 12:10:00,22.69,22.7,22.66,22.69,262428.0,22.69,22.7,22.66,22.69,262428.0
2024-10-17 12:15:00,22.7,22.7,22.64,22.65,398005.0,22.7,22.7,22.64,22.65,398005.0
2024-10-17 12:20:00,22.64,22.69,22.63,22.69,232564.0,22.64,22.69,22.63,22.69,232564.0
2024-10-17 12:25:00,22.68,22.69,22.66,22.69,138501.0,22.68,22.69,22.66,22.69,138501.0
2024-10-17 12:30:00,22.69,22.69,22.64,22.65,190319.0,22.69,22.69,22.64,22.65,190319.0
2024-10-17 12:35:00,22.65,22.66,22.63,22.66,211506.0,22.65,22.66,22.63,22.66,211506.0
2024-10-17 12:40:00,22.66,22.7,22.64,22.68,331259.0,22.66,22.7,22.64,22.68,331259.0
2024-10-17 12:45:00,22.69,22.69,22.64,22.64,333241.0,22.69,22.69,22.64,22.64,333241.0
2024-10-17 12:50:00,22.65,22.7,22.65,22.69,366524.0,22.65,22.7,22.65,22.69,366524.0
2024-10-17 12:55:00,22.69,22.69,22.64,22.68,267975.0,22.69,22.69,22.64,22.68,267975.0
2024-10-17 13:00:00,22.68,22.73,22.67,22.71,559479.0,22.68,22.73,22.67,22.71,559479.0
2024-10-17 13:05:00,22.7,22.72,22.69,22.69,229085.0,22.7,22.72,22.69,22.69,229085.0
2024-10-17 13:10:00,22.69,22.71,22.68,22.69,134440.0,22.69,22.71,22.68,22.69,134440.0
2024-10-17 13:15:00,22.69,22.71,22.66,22.66,286795.0,22.69,22.71,22.66,22.66,286795.0
2024-10-17 13:20:00,22.66,22.69,22.65,22.66,196113.0,22.66,22.69,22.65,22.66,196113.0
2024-10-17 13:25:00,22.66,22.7,22.65,22.7,328622.0,22.66,22.7,22.65,22.7,328622.0
2024-10-17 13:30:00,22.69,22.71,22.64,22.66,345145.0,22.69,22.71,22.64,22.66,345145.0
2024-10-17 13:35:00,22.66,22.67,22.62,22.63,331892.0,22.66,22.67,22.62,22.63,331892.0
2024-10-17 13:40:00,22.63,22.65,22.62,22.63,189433.0,22.63,22.65,22.62,22.63,189433.0
2024-10-17 13:45:00,22.63,22.65,22.61,22.64,228873.0,22.63,22.65,22.61,22.64,228873.0
2024-10-17 13:50:00,22.64,22.64,22.6,22.62,336588.0,22.64,22.64,22.6,22.62,336588.0
2024-10-17 13:55:00,22.63,22.63,22.6,22.61,324483.0,22.63,22.63,22.6,22.61,324483.0
2024-10-17 14:00:00,22.6,22.62,22.54,22.6,498536.0,22.6,22.62,22.54,22.6,498536.0
2024-10-17 14:05:00,22.59,22.61,22.56,22.58,465264.0,22.59,22.61,22.56,22.58,465264.0
2024-10-17 14:10:00,22.57,22.64,22.55,22.62,371118.0,22.57,22.64,22.55,22.62,371118.0
2024-10-17 14:15:00,22.62,22.63,22.56,22.57,299638.0,22.62,22.63,22.56,22.57,299638.0
2024-10-17 14:20:00,22.56,22.57,22.53,22.54,270587.0,22.56,22.57,22.53,22.54,270587.0
2024-10-17 14:25:00,22.54,22.56,22.52,22.54,243029.0,22.54,22.56,22.52,22.54,243029.0
2024-10-17 14:30:00,22.54,22.54,22.47,22.5,446925.0,22.54,22.54,22.47,22.5,446925.0
2024-10-17 14:35:00,22.49,22.51,22.44,22.5,485157.0,22.49,22.51,22.44,22.5,485157.0
2024-10-17 14:40:00,22.51,22.51,22.45,22.48,376018.0,22.51,22.51,22.45,22.48,376018.0
2024-10-17 14:45:00,22.48,22.5,22.45,22.5,336035.0,22.48,22.5,22.45,22.5,336035.0
2024-10-17 14:50:00,22.5,22.53,22.49,22.52,340814.0,22.5,22.53,22.49,22.52,340814.0
2024-10-17 14:55:00,22.52,22.56,22.51,22.55,304406.0,22.52,22.56,22.51,22.55,304406.0
2024-10-17 15:00:00,22.56,22.58,22.54,22.55,309937.0,22.56,22.58,22.54,22.55,309937.0
2024-10-17 15:05:00,22.54,22.6,22.54,22.6,196055.0,22.54,22.6,22.54,22.6,196055.0
2024-10-17 15:10:00,22.6,22.61,22.58,22.59,381792.0,22.6,22.61,22.58,22.59,381792.0
2024-10-17 15:15:00,22.6,22.6,22.57,22.58,220870.0,22.6,22.6,22.57,22.58,220870.0
2024-10-17 15:20:00,22.59,22.59,22.54,22.57,315375.0,22.59,22.59,22.54,22.57,315375.0
2024-10-17 15:25:00,22.57,22.57,22.52,22.53,222155.0,22.57,22.57,22.52,22.53,222155.0
2024-10-17 15:30:00,22.53,22.57,22.52,22.55,325711.0,22.53,22.57,22.52,22.55,325711.0
2024-10-17 15:35:00,22.55,22.57,22.5,22.51,385894.0,22.55,22.57,22.5,22.51,385894.0
2024-10-17 15:40:00,22.5,22.57,22.5,22.55,406527.0,22.5,22.57,22.5,22.55,406527.0
2024-10-17 15:45:00,22.55,22.56,22.52,22.53,400761.0,22.55,22.56,22.52,22.53,400761.0
2024-10-17 15:50:00,22.52,22.55,22.46,22.54,1139599.0,22.52,22.55,22.46,22.54,1139599.0
2024-10-17 15:55:00,22.53,22.54,22.44,22.45,2036342.0,22.53,22.54,22.44,22.45,2036342.0
2024-10-18 09:30:00,22.61,22.71,22.5,22.58,2775594.0,22.61,22.71,22.5,22.58,2775594.0
2024-10-18 09:35:00,22.58,22.64,22.53,22.55,390684.0,22.58,22.64,22.53,22.55,390684.0
2024-10-18 09:40:00,22.55,22.7,22.54,22.69,573297.0,22.55,22.7,22.54,22.69,573297.0
2024-10-18 09:45:00,22.69,22.74,22.63,22.64,518943.0,22.69,22.74,22.63,22.64,518943.0
2024-10-18 09:50:00,22.63,22.71,22.61,22.68,383793.0,22.63,22.71,22.61,22.68,383793.0
2024-10-18 09:55:00,22.68,22.7,22.62,22.64,386282.0,22.68,22.7,22.62,22.64,386282.0
2024-10-18 10:00:00,22.63,22.78,22.62,22.76,654763.0,22.63,22.78,22.62,22.76,654763.0
2024-10-18 10:05:00,22.76,22.78,22.7,22.77,478683.0,22.76,22.78,22.7,22.77,478683.0
2024-10-18 10:10:00,22.78,22.82,22.72,22.75,611773.0,22.78,22.82,22.72,22.75,611773.0
2024-10-18 10:15:00,22.75,22.79,22.71,22.74,294754.0,22.75,22.79,22.71,22.74,294754.0
2024-10-18 10:20:00,22.73,22.78,22.72,22.73,295803.0,22.73,22.78,22.72,22.73,295803.0
2024-10-18 10:25:00,22.74,22.79,22.71,22.78,279256.0,22.74,22.79,22.71,22.78,279256.0
2024-10-18 10:30:00,22.78,22.82,22.77,22.8,467651.0,22.78,22.82,22.77,22.8,467651.0
2024-10-18 10:35:00,22.81,22.81,22.76,22.78,263952.0,22.81,22.81,22.76,22.78,263952.0
2024-10-18 10:40:00,22.79,22.79,22.75,22.79,257029.0,22.79,22.79,22.75,22.79,257029.0
2024-10-18 10:45:00,22.78,22.81,22.78,22.8,236883.0,22.78,22.81,22.78,22.8,236883.0
2024-10-18 10:50:00,22.79,22.81,22.66,22.67,430123.0,22.79,22.81,22.66,22.67,430123.0
2024-10-18 10:55:00,22.67,22.69,22.62,22.64,349155.0,22.67,22.69,22.62,22.64,349155.0
2024-10-18 11:00:00,22.64,22.7,22.63,22.69,223087.0,22.64,22.7,22.63,22.69,223087.0
2024-10-18 11:05:00,22.7,22.72,22.67,22.72,198493.0,22.7,22.72,22.67,22.72,198493.0
2024-10-18 11:10:00,22.72,22.75,22.72,22.73,176116.0,22.72,22.75,22.72,22.73,176116.0
2024-10-18 11:15:00,22.73,22.75,22.71,22.73,153916.0,22.73,22.75,22.71,22.73,153916.0
2024-10-18 11:20:00,22.73,22.73,22.7,22.71,233055.0,22.73,22.73,22.7,22.71,233055.0
2024-10-18 11:25:00,22.7,22.72,22.68,22.7,264621.0,22.7,22.72,22.68,22.7,264621.0
2024-10-18 11:30:00,22.7,22.71,22.68,22.69,142005.0,22.7,22.71,22.68,22.69,142005.0
2024-10-18 11:35:00,22.69,22.69,22.64,22.66,329939.0,22.69,22.69,22.64,22.66,329939.0
2024-10-18 11:40:00,22.66,22.69,22.63,22.64,183228.0,22.66,22.69,22.63,22.64,183228.0
2024-10-18 11:45:00,22.64,22.65,22.63,22.64,95020.0,22.64,22.65,22.63,22.64,95020.0
2024-10-18 11:50:00,22.64,22.64,22.61,22.64,348054.0,22.64,22.64,22.61,22.64,348054.0
2024-10-18 11:55:00,22.63,22.64,22.6,22.61,174919.0,22.63,22.64,22.6,22.61,174919.0
2024-10-18 12:00:00,22.62,22.64,22.61,22.63,146988.0,22.62,22.64,22.61,22.63,146988.0
2024-10-18 12:05:00,22.64,22.65,22.62,22.64,194885.0,22.64,22.65,22.62,22.64,194885.0
2024-10-18 12:10:00,22.64,22.65,22.62,22.63,118910.0,22.64,22.65,22.62,22.63,118910.0
2024-10-18 12:15:00,22.63,22.66,22.62,22.66,175616.0,22.63,22.66,22.62,22.66,175616.0
2024-10-18 12:20:00,22.66,22.7,22.65,22.68,200956.0,22.66,22.7,22.65,22.68,200956.0
2024-10-18 12:25:00,22.69,22.71,22.67,22.7,235837.0,22.69,22.71,22.67,22.7,235837.0
2024-10-18 12:30:00,22.7,22.77,22.69,22.75,443713.0,22.7,22.77,22.69,22.75,443713.0
2024-10-18 12:35:00,22.74,22.76,22.7,22.7,192456.0,22.74,22.76,22.7,22.7,192456.0
2024-10-18 12:40:00,22.7,22.72,22.68,22.69,154912.0,22.7,22.72,22.68,22.69,154912.0
2024-10-18 12:45:00,22.69,22.69,22.65,22.66,135971.0,22.69,22.69,22.65,22.66,135971.0
2024-10-18 12:50:00,22.66,22.66,22.63,22.64,198451.0,22.66,22.66,22.63,22.64,198451.0
2024-10-18 12:55:00,22.65,22.68,22.63,22.64,179806.0,22.65,22.68,22.63,22.64,179806.0
2024-10-18 13:00:00,22.64,22.65,22.6,22.63,227410.0,22.64,22.65,22.6,22.63,227410.0
2024-10-18 13:05:00,22.63,22.66,22.62,22.65,138703.0,22.63,22.66,22.62,22.65,138703.0
2024-10-18 13:10:00,22.64,22.66,22.64,22.65,80009.0,22.64,22.66,22.64,22.65,80009.0
2024-10-18 13:15:00,22.66,22.66,22.6,22.64,290614.0,22.66,22.66,22.6,22.64,290614.0
2024-10-18 13:20:00,22.64,22.64,22.61,22.64,102434.0,22.64,22.64,22.61,22.64,102434.0
2024-10-18 13:25:00,22.64,22.65,22.61,22.62,147367.0,22.64,22.65,22.61,22.62,147367.0
2024-10-18 13:30:00,22.63,22.64,22.61,22.64,181131.0,22.63,22.64,22.61,22.64,181131.0
2024-10-18 13:35:00,22.64,22.65,22.63,22.64,97486.0,22.64,22.65,22.63,22.64,97486.0
2024-10-18 13:40:00,22.64,22.64,22.6,22.61,166257.0,22.64,22.64,22.6,22.61,166257.0
2024-10-18 13:45:00,22.61,22.63,22.61,22.63,89392.0,22.61,22.63,22.61,22.63,89392.0
2024-10-18 13:50:00,22.63,22.63,22.58,22.59,206957.0,22.63,22.63,22.58,22.59,206957.0
2024-10-18 13:55:00,22.59,22.59,22.55,22.58,226819.0,22.59,22.59,22.55,22.58,226819.0
2024-10-18 14:00:00,22.57,22.58,22.52,22.56,277161.0,22.57,22.58,22.52,22.56,277161.0
2024-10-18 14:05:00,22.56,22.58,22.55,22.57,119129.0,22.56,22.58,22.55,22.57,119129.0
2024-10-18 14:10:00,22.57,22.59,22.56,22.58,112238.0,22.57,22.59,22.56,22.58,112238.0
2024-10-18 14:15:00,22.58,22.58,22.56,22.58,194680.0,22.58,22.58,22.56,22.58,194680.0
2024-10-18 14:20:00,22.58,22.58,22.55,22.55,112676.0,22.58,22.58,22.55,22.55,112676.0
2024-10-18 14:25:00,22.55,22.57,22.54,22.55,128724.0,22.55,22.57,22.54,22.55,128724.0
2024-10-18 14:30:00,22.54,22.57,22.53,22.55,179310.0,22.54,22.57,22.53,22.55,179310.0
2024-10-18 14:35:00,22.55,22.61,22.55,22.6,210018.0,22.55,22.61,22.55,22.6,210018.0
2024-10-18 14:40:00,22.6,22.61,22.57,22.59,104092.0,22.6,22.61,22.57,22.59,104092.0
2024-10-18 14:45:00,22.58,22.59,22.55,22.55,134270.0,22.58,22.59,22.55,22.55,134270.0
2024-10-18 14:50:00,22.55,22.57,22.55,22.56,157837.0,22.55,22.57,22.55,22.56,157837.0
2024-10-18 14:55:00,22.55,22.57,22.55,22.55,147815.0,22.55,22.57,22.55,22.55,147815.0
2024-10-18 15:00:00,22.55,22.55,22.51,22.54,204268.0,22.55,22.55,22.51,22.54,204268.0
2024-10-18 15:05:00,22.54,22.56,22.52,22.56,221712.0,22.54,22.56,22.52,22.56,221712.0
2024-10-18 15:10:00,22.56,22.56,22.53,22.55,160466.0,22.56,22.56,22.53,22.55,160466.0
2024-10-18 15:15:00,22.55,22.6,22.55,22.59,346103.0,22.55,22.6,22.55,22.59,346103.0
2024-10-18 15:20:00,22.6,22.63,22.59,22.62,258382.0,22.6,22.63,22.59,22.62,258382.0
2024-10-18 15:25:00,22.62,22.66,22.62,22.66,278088.0,22.62,22.66,22.62,22.66,278088.0
2024-10-18 15:30:00,22.66,22.66,22.59,22.6,517964.0,22.66,22.66,22.59,22.6,517964.0
2024-10-18 15:35:00,22.61,22.64,22.6,22.62,244399.0,22.61,22.64,22.6,22.62,244399.0
2024-10-18 15:40:00,22.61,22.65,22.6,22.63,326001.0,22.61,22.65,22.6,22.63,326001.0
2024-10-18 15:45:00,22.63,22.67,22.62,22.67,413912.0,22.63,22.67,22.62,22.67,413912.0
2024-10-18 15:50:00,22.67,22.78,22.67,22.77,1293651.0,22.67,22.78,22.67,22.77,1293651.0
2024-10-18 15:55:00,22.77,22.8,22.72,22.78,2781959.0,22.77,22.8,22.72,22.78,2781959.0
2024-10-21 09:30:00,22.61,22.72,22.61,22.69,1093580.0,22.61,22.72,22.61,22.69,1093580.0
2024-10-21 09:35:00,22.7,22.71,22.53,22.56,566279.0,22.7,22.71,22.53,22.56,566279.0
2024-10-21 09:40:00,22.56,22.59,22.51,22.52,672125.0,22.56,22.59,22.51,22.52,672125.0
2024-10-21 09:45:00,22.53,22.59,22.51,22.58,409997.0,22.53,22.59,22.51,22.58,409997.0
2024-10-21 09:50:00,22.58,22.62,22.55,22.61,479217.0,22.58,22.62,22.55,22.61,479217.0
2024-10-21 09:55:00,22.61,22.63,22.52,22.54,445967.0,22.61,22.63,22.52,22.54,445967.0
2024-10-21 10:00:00,22.55,22.63,22.54,22.62,526951.0,22.55,22.63,22.54,22.62,526951.0
2024-10-21 10:05:00,22.62,22.64,22.58,22.59,507380.0,22.62,22.64,22.58,22.59,507380.0
2024-10-21 10:10:00,22.6,22.6,22.53,22.56,300987.0,22.6,22.6,22.53,22.56,300987.0
2024-10-21 10:15:00,22.57,22.63,22.55,22.62,312437.0,22.57,22.63,22.55,22.62,312437.0
2024-10-21 10:20:00,22.62,22.63,22.58,22.6,279856.0,22.62,22.63,22.58,22.6,279856.0
2024-10-21 10:25:00,22.59,22.6,22.54,22.55,246364.0,22.59,22.6,22.54,22.55,246364.0
2024-10-21 10:30:00,22.55,22.55,22.49,22.5,529538.0,22.55,22.55,22.49,22.5,529538.0
2024-10-21 10:35:00,22.49,22.5,22.39,22.4,557271.0,22.49,22.5,22.39,22.4,557271.0
2024-10-21 10:40:00,22.4,22.41,22.35,22.36,938669.0,22.4,22.41,22.35,22.36,938669.0
2024-10-21 10:45:00,22.37,22.37,22.28,22.31,956782.0,22.37,22.37,22.28,22.31,956782.0
2024-10-21 10:50:00,22.31,22.39,22.31,22.37,534685.0,22.31,22.39,22.31,22.37,534685.0
2024-10-21 10:55:00,22.38,22.4,22.36,22.39,356741.0,22.38,22.4,22.36,22.39,356741.0
2024-10-21 11:00:00,22.39,22.4,22.32,22.34,489984.0,22.39,22.4,22.32,22.34,489984.0
2024-10-21 11:05:00,22.34,22.34,22.27,22.29,570767.0,22.34,22.34,22.27,22.29,570767.0
2024-10-21 11:10:00,22.28,22.32,22.25,22.3,378838.0,22.28,22.32,22.25,22.3,378838.0
2024-10-21 11:15:00,22.3,22.34,22.25,22.33,589345.0,22.3,22.34,22.25,22.33,589345.0
2024-10-21 11:20:00,22.34,22.36,22.32,22.33,245457.0,22.34,22.36,22.32,22.33,245457.0
2024-10-21 11:25:00,22.33,22.36,22.31,22.34,327201.0,22.33,22.36,22.31,22.34,327201.0
2024-10-21 11:30:00,22.34,22.35,22.32,22.34,238674.0,22.34,22.35,22.32,22.34,238674.0
2024-10-21 11:35:00,22.34,22.39,22.31,22.38,251013.0,22.34,22.39,22.31,22.38,251013.0
2024-10-21 11:40:00,22.39,22.43,22.37,22.42,357664.0,22.39,22.43,22.37,22.42,357664.0
2024-10-21 11:45:00,22.42,22.47,22.41,22.46,338059.0,22.42,22.47,22.41,22.46,338059.0
2024-10-21 11:50:00,22.46,22.5,22.45,22.48,331098.0,22.46,22.5,22.45,22.48,331098.0
2024-10-21 11:55:00,22.48,22.54,22.47,22.54,330445.0,22.48,22.54,22.47,22.54,330445.0
2024-10-21 12:00:00,22.53,22.54,22.51,22.53,125170.0,22.53,22.54,22.51,22.53,125170.0
2024-10-21 12:05:00,22.53,22.56,22.52,22.54,261743.0,22.53,22.56,22.52,22.54,261743.0
2024-10-21 12:10:00,22.53,22.56,22.5,22.55,439322.0,22.53,22.56,22.5,22.55,439322.0
2024-10-21 12:15:00,22.55,22.57,22.53,22.54,206206.0,22.55,22.57,22.53,22.54,206206.0
2024-10-21 12:20:00,22.54,22.54,22.49,22.49,163685.0,22.54,22.54,22.49,22.49,163685.0
2024-10-21 12:25:00,22.5,22.51,22.47,22.5,169956.0,22.5,22.51,22.47,22.5,169956.0
2024-10-21 12:30:00,22.5,22.52,22.49,22.52,109454.0,22.5,22.52,22.49,22.52,109454.0
2024-10-21 12:35:00,22.52,22.53,22.5,22.51,124281.0,22.52,22.53,22.5,22.51,124281.0
2024-10-21 12:40:00,22.52,22.52,22.5,22.51,80719.0,22.52,22.52,22.5,22.51,80719.0
2024-10-21 12:45:00,22.51,22.53,22.49,22.52,174261.0,22.51,22.53,22.49,22.52,174261.0
2024-10-21 12:50:00,22.52,22.54,22.5,22.53,132243.0,22.52,22.54,22.5,22.53,132243.0
2024-10-21 12:55:00,22.53,22.54,22.51,22.52,175756.0,22.53,22.54,22.51,22.52,175756.0
2024-10-21 13:00:00,22.52,22.55,22.52,22.53,135186.0,22.52,22.55,22.52,22.53,135186.0
2024-10-21 13:05:00,22.53,22.55,22.52,22.55,99237.0,22.53,22.55,22.52,22.55,99237.0
2024-10-21 13:10:00,22.55,22.56,22.53,22.55,115215.0,22.55,22.56,22.53,22.55,115215.0
2024-10-21 13:15:00,22.55,22.57,22.51,22.52,309106.0,22.55,22.57,22.51,22.52,309106.0
2024-10-21 13:20:00,22.53,22.53,22.5,22.53,125138.0,22.53,22.53,22.5,22.53,125138.0
2024-10-21 13:25:00,22.52,22.53,22.5,22.52,73111.0,22.52,22.53,22.5,22.52,73111.0
2024-10-21 13:30:00,22.52,22.55,22.5,22.55,110404.0,22.52,22.55,22.5,22.55,110404.0
2024-10-21 13:35:00,22.55,22.56,22.54,22.55,168167.0,22.55,22.56,22.54,22.55,168167.0
2024-10-21 13:40:00,22.56,22.56,22.54,22.55,92212.0,22.56,22.56,22.54,22.55,92212.0
2024-10-21 13:45:00,22.55,22.56,22.54,22.55,105044.0,22.55,22.56,22.54,22.55,105044.0
2024-10-21 13:50:00,22.55,22.59,22.55,22.57,203897.0,22.55,22.59,22.55,22.57,203897.0
2024-10-21 13:55:00,22.57,22.58,22.55,22.58,168653.0,22.57,22.58,22.55,22.58,168653.0
2024-10-21 14:00:00,22.58,22.59,22.56,22.57,127881.0,22.58,22.59,22.56,22.57,127881.0
2024-10-21 14:05:00,22.57,22.58,22.53,22.54,86368.0,22.57,22.58,22.53,22.54,86368.0
2024-10-21 14:10:00,22.54,22.55,22.53,22.55,151477.0,22.54,22.55,22.53,22.55,151477.0
2024-10-21 14:15:00,22.55,22.59,22.54,22.58,191131.0,22.55,22.59,22.54,22.58,191131.0
2024-10-21 14:20:00,22.58,22.59,22.54,22.57,165199.0,22.58,22.59,22.54,22.57,165199.0
2024-10-21 14:25:00,22.57,22.58,22.54,22.54,213543.0,22.57,22.58,22.54,22.54,213543.0
2024-10-21 14:30:00,22.54,22.58,22.53,22.58,217889.0,22.54,22.58,22.53,22.58,217889.0
2024-10-21 14:35:00,22.58,22.6,22.57,22.6,217631.0,22.58,22.6,22.57,22.6,217631.0
2024-10-21 14:40:00,22.6,22.62,22.57,22.59,316772.0,22.6,22.62,22.57,22.59,316772.0
2024-10-21 14:45:00,22.59,22.6,22.56,22.6,272813.0,22.59,22.6,22.56,22.6,272813.0
2024-10-21 14:50:00,22.6,22.6,22.58,22.58,234929.0,22.6,22.6,22.58,22.58,234929.0
2024-10-21 14:55:00,22.59,22.59,22.57,22.59,212929.0,22.59,22.59,22.57,22.59,212929.0
2024-10-21 15:00:00,22.59,22.6,22.57,22.59,169543.0,22.59,22.6,22.57,22.59,169543.0
2024-10-21 15:05:00,22.59,22.6,22.58,22.6,166264.0,22.59,22.6,22.58,22.6,166264.0
2024-10-21 15:10:00,22.59,22.62,22.59,22.62,188370.0,22.59,22.62,22.59,22.62,188370.0
2024-10-21 15:15:00,22.62,22.65,22.61,22.64,203857.0,22.62,22.65,22.61,22.64,203857.0
2024-10-21 15:20:00,22.64,22.72,22.64,22.71,578707.0,22.64,22.72,22.64,22.71,578707.0
2024-10-21 15:25:00,22.71,22.74,22.7,22.73,638162.0,22.71,22.74,22.7,22.73,638162.0
2024-10-21 15:30:00,22.73,22.74,22.7,22.73,446456.0,22.73,22.74,22.7,22.73,446456.0
2024-10-21 15:35:00,22.73,22.75,22.71,22.75,427097.0,22.73,22.75,22.71,22.75,427097.0
2024-10-21 15:40:00,22.75,22.78,22.74,22.76,564501.0,22.75,22.78,22.74,22.76,564501.0
2024-10-21 15:45:00,22.76,22.83,22.75,22.82,703151.0,22.76,22.83,22.75,22.82,703151.0
2024-10-21 15:50:00,22.82,22.88,22.78,22.88,822139.0,22.82,22.88,22.78,22.88,822139.0
2024-10-21 15:55:00,22.87,22.88,22.83,22.87,2055726.0,22.87,22.88,22.83,22.87,2055726.0
2024-10-22 09:30:00,22.73,22.82,22.61,22.63,1031287.0,22.73,22.82,22.61,22.63,1031287.0
2024-10-22 09:35:00,22.62,22.74,22.56,22.71,583281.0,22.62,22.74,22.56,22.71,583281.0
2024-10-22 09:40:00,22.71,22.73,22.46,22.48,785886.0,22.71,22.73,22.46,22.48,785886.0
2024-10-22 09:45:00,22.48,22.51,22.45,22.48,570560.0,22.48,22.51,22.45,22.48,570560.0
2024-10-22 09:50:00,22.49,22.56,22.39,22.53,707871.0,22.49,22.56,22.39,22.53,707871.0
2024-10-22 09:55:00,22.53,22.53,22.46,22.47,301626.0,22.53,22.53,22.46,22.47,301626.0
2024-10-22 10:00:00,22.47,22.48,22.41,22.43,566160.0,22.47,22.48,22.41,22.43,566160.0
2024-10-22 10:05:00,22.42,22.51,22.38,22.46,604860.0,22.42,22.51,22.38,22.46,604860.0
2024-10-22 10:10:00,22.45,22.57,22.43,22.57,644954.0,22.45,22.57,22.43,22.57,644954.0
2024-10-22 10:15:00,22.56,22.59,22.52,22.54,382037.0,22.56,22.59,22.52,22.54,382037.0
2024-10-22 10:20:00,22.54,22.55,22.48,22.48,300575.0,22.54,22.55,22.48,22.48,300575.0
2024-10-22 10:25:00,22.48,22.53,22.47,22.5,277236.0,22.48,22.53,22.47,22.5,277236.0
2024-10-22 10:30:00,22.5,22.57,22.49,22.56,285359.0,22.5,22.57,22.49,22.56,285359.0
2024-10-22 10:35:00,22.55,22.58,22.53,22.53,191054.0,22.55,22.58,22.53,22.53,191054.0
2024-10-22 10:40:00,22.53,22.54,22.5,22.52,189404.0,22.53,22.54,22.5,22.52,189404.0
2024-10-22 10:45:00,22.52,22.52,22.45,22.46,283714.0,22.52,22.52,22.45,22.46,283714.0
2024-10-22 10:50:00,22.46,22.46,22.42,22.43,388626.0,22.46,22.46,22.42,22.43,388626.0
2024-10-22 10:55:00,22.44,22.47,22.42,22.46,316568.0,22.44,22.47,22.42,22.46,316568.0
2024-10-22 11:00:00,22.46,22.49,22.44,22.44,268622.0,22.46,22.49,22.44,22.44,268622.0
2024-10-22 11:05:00,22.45,22.45,22.4,22.41,224749.0,22.45,22.45,22.4,22.41,224749.0
2024-10-22 11:10:00,22.4,22.41,22.37,22.41,343368.0,22.4,22.41,22.37,22.41,343368.0
2024-10-22 11:15:00,22.41,22.43,22.35,22.36,357245.0,22.41,22.43,22.35,22.36,357245.0
2024-10-22 11:20:00,22.36,22.4,22.35,22.39,279907.0,22.36,22.4,22.35,22.39,279907.0
2024-10-22 11:25:00,22.39,22.43,22.37,22.39,265493.0,22.39,22.43,22.37,22.39,265493.0
2024-10-22 11:30:00,22.39,22.41,22.33,22.33,270886.0,22.39,22.41,22.33,22.33,270886.0
2024-10-22 11:35:00,22.34,22.34,22.31,22.31,443883.0,22.34,22.34,22.31,22.31,443883.0
2024-10-22 11:40:00,22.32,22.34,22.3,22.3,520323.0,22.32,22.34,22.3,22.3,520323.0
2024-10-22 11:45:00,22.3,22.39,22.29,22.38,628724.0,22.3,22.39,22.29,22.38,628724.0
2024-10-22 11:50:00,22.38,22.38,22.35,22.37,180479.0,22.38,22.38,22.35,22.37,180479.0
2024-10-22 11:55:00,22.37,22.37,22.3,22.3,261466.0,22.37,22.37,22.3,22.3,261466.0
2024-10-22 12:00:00,22.3,22.31,22.26,22.27,459361.0,22.3,22.31,22.26,22.27,459361.0
2024-10-22 12:05:00,22.28,22.3,22.26,22.28,236107.0,22.28,22.3,22.26,22.28,236107.0
2024-10-22 12:10:00,22.28,22.28,22.25,22.28,257694.0,22.28,22.28,22.25,22.28,257694.0
2024-10-22 12:15:00,22.28,22.3,22.26,22.27,227742.0,22.28,22.3,22.26,22.27,227742.0
2024-10-22 12:20:00,22.27,22.28,22.23,22.23,291480.0,22.27,22.28,22.23,22.23,291480.0
2024-10-22 12:25:00,22.24,22.29,22.23,22.26,349888.0,22.24,22.29,22.23,22.26,349888.0
2024-10-22 12:30:00,22.26,22.28,22.24,22.26,341025.0,22.26,22.28,22.24,22.26,341025.0
2024-10-22 12:35:00,22.26,22.26,22.21,22.23,437621.0,22.26,22.26,22.21,22.23,437621.0
2024-10-22 12:40:00,22.23,22.25,22.2,22.23,316908.0,22.23,22.25,22.2,22.23,316908.0
2024-10-22 12:45:00,22.23,22.25,22.21,22.22,232222.0,22.23,22.25,22.21,22.22,232222.0
2024-10-22 12:50:00,22.23,22.28,22.21,22.27,636437.0,22.23,22.28,22.21,22.27,636437.0
2024-10-22 12:55:00,22.28,22.3,22.23,22.26,757835.0,22.28,22.3,22.23,22.26,757835.0
2024-10-22 13:00:00,22.26,22.26,22.18,22.19,587587.0,22.26,22.26,22.18,22.19,587587.0
2024-10-22 13:05:00,22.19,22.25,22.17,22.23,468610.0,22.19,22.25,22.17,22.23,468610.0
2024-10-22 13:10:00,22.22,22.28,22.22,22.28,275814.0,22.22,22.28,22.22,22.28,275814.0
2024-10-22 13:15:00,22.28,22.28,22.24,22.28,299930.0,22.28,22.28,22.24,22.28,299930.0
2024-10-22 13:20:00,22.28,22.29,22.25,22.25,416327.0,22.28,22.29,22.25,22.25,416327.0
2024-10-22 13:25:00,22.26,22.26,22.23,22.23,115989.0,22.26,22.26,22.23,22.23,115989.0
2024-10-22 13:30:00,22.23,22.24,22.21,22.23,405791.0,22.23,22.24,22.21,22.23,405791.0
2024-10-22 13:35:00,22.24,22.27,22.24,22.27,254908.0,22.24,22.27,22.24,22.27,254908.0
2024-10-22 13:40:00,22.27,22.3,22.26,22.26,266142.0,22.27,22.3,22.26,22.26,266142.0
2024-10-22 13:45:00,22.27,22.31,22.26,22.3,266841.0,22.27,22.31,22.26,22.3,266841.0
2024-10-22 13:50:00,22.3,22.36,22.28,22.35,502852.0,22.3,22.36,22.28,22.35,502852.0
2024-10-22 13:55:00,22.35,22.39,22.34,22.38,314827.0,22.35,22.39,22.34,22.38,314827.0
2024-10-22 14:00:00,22.39,22.46,22.38,22.46,636049.0,22.39,22.46,22.38,22.46,636049.0
2024-10-22 14:05:00,22.45,22.46,22.41,22.44,313025.0,22.45,22.46,22.41,22.44,313025.0
2024-10-22 14:10:00,22.43,22.44,22.38,22.41,377076.0,22.43,22.44,22.38,22.41,377076.0
2024-10-22 14:15:00,22.41,22.44,22.4,22.42,214946.0,22.41,22.44,22.4,22.42,214946.0
2024-10-22 14:20:00,22.42,22.42,22.33,22.35,306552.0,22.42,22.42,22.33,22.35,306552.0
2024-10-22 14:25:00,22.34,22.35,22.31,22.32,226755.0,22.34,22.35,22.31,22.32,226755.0
2024-10-22 14:30:00,22.32,22.34,22.3,22.33,304743.0,22.32,22.34,22.3,22.33,304743.0
2024-10-22 14:35:00,22.34,22.35,22.32,22.34,378028.0,22.34,22.35,22.32,22.34,378028.0
2024-10-22 14:40:00,22.35,22.38,22.31,22.31,411788.0,22.35,22.38,22.31,22.31,411788.0
2024-10-22 14:45:00,22.32,22.33,22.31,22.32,228743.0,22.32,22.33,22.31,22.32,228743.0
2024-10-22 14:50:00,22.32,22.32,22.29,22.3,266456.0,22.32,22.32,22.29,22.3,266456.0
2024-10-22 14:55:00,22.3,22.34,22.3,22.32,238952.0,22.3,22.34,22.3,22.32,238952.0
2024-10-22 15:00:00,22.31,22.35,22.3,22.33,287603.0,22.31,22.35,22.3,22.33,287603.0
2024-10-22 15:05:00,22.33,22.35,22.32,22.35,185033.0,22.33,22.35,22.32,22.35,185033.0
2024-10-22 15:10:00,22.35,22.35,22.32,22.32,193800.0,22.35,22.35,22.32,22.32,193800.0
2024-10-22 15:15:00,22.33,22.35,22.31,22.32,223150.0,22.33,22.35,22.31,22.32,223150.0
2024-10-22 15:20:00,22.32,22.34,22.31,22.34,230015.0,22.32,22.34,22.31,22.34,230015.0
2024-10-22 15:25:00,22.33,22.36,22.33,22.35,325484.0,22.33,22.36,22.33,22.35,325484.0
2024-10-22 15:30:00,22.36,22.4,22.35,22.39,377770.0,22.36,22.4,22.35,22.39,377770.0
2024-10-22 15:35:00,22.38,22.41,22.37,22.37,452428.0,22.38,22.41,22.37,22.37,452428.0
2024-10-22 15:40:00,22.38,22.38,22.36,22.37,298127.0,22.38,22.38,22.36,22.37,298127.0
2024-10-22 15:45:00,22.38,22.41,22.37,22.39,615875.0,22.38,22.41,22.37,22.39,615875.0
2024-10-22 15:50:00,22.41,22.48,22.38,22.46,979283.0,22.41,22.48,22.38,22.46,979283.0
2024-10-22 15:55:00,22.47,22.49,22.37,22.39,2949297.0,22.47,22.49,22.37,22.39,2949297.0
2024-10-23 09:30:00,22.3,22.3,22.17,22.28,1156926.0,22.3,22.3,22.17,22.28,1156926.0
2024-10-23 09:35:00,22.28,22.38,22.27,22.28,467285.0,22.28,22.38,22.27,22.28,467285.0
2024-10-23 09:40:00,22.29,22.37,22.25,22.32,419778.0,22.29,22.37,22.25,22.32,419778.0
2024-10-23 09:45:00,22.31,22.43,22.31,22.34,452950.0,22.31,22.43,22.31,22.34,452950.0
2024-10-23 09:50:00,22.35,22.38,22.27,22.3,650787.0,22.35,22.38,22.27,22.3,650787.0
2024-10-23 09:55:00,22.3,22.33,22.22,22.23,759564.0,22.3,22.33,22.22,22.23,759564.0
2024-10-23 10:00:00,22.24,22.25,22.15,22.18,656693.0,22.24,22.25,22.15,22.18,656693.0
2024-10-23 10:05:00,22.18,22.2,22.11,22.18,544124.0,22.18,22.2,22.11,22.18,544124.0
2024-10-23 10:10:00,22.18,22.24,22.17,22.21,422239.0,22.18,22.24,22.17,22.21,422239.0
2024-10-23 10:15:00,22.21,22.22,22.14,22.15,321664.0,22.21,22.22,22.14,22.15,321664.0
2024-10-23 10:20:00,22.15,22.18,22.12,22.16,363410.0,22.15,22.18,22.12,22.16,363410.0
2024-10-23 10:25:00,22.16,22.25,22.15,22.23,405983.0,22.16,22.25,22.15,22.23,405983.0
2024-10-23 10:30:00,22.23,22.25,22.2,22.24,392598.0,22.23,22.25,22.2,22.24,392598.0
2024-10-23 10:35:00,22.23,22.24,22.18,22.21,265105.0,22.23,22.24,22.18,22.21,265105.0
2024-10-23 10:40:00,22.21,22.23,22.2,22.23,162217.0,22.21,22.23,22.2,22.23,162217.0
2024-10-23 10:45:00,22.23,22.26,22.21,22.21,314580.0,22.23,22.26,22.21,22.21,314580.0
2024-10-23 10:50:00,22.21,22.23,22.16,22.16,383789.0,22.21,22.23,22.16,22.16,383789.0
2024-10-23 10:55:00,22.17,22.2,22.16,22.18,265847.0,22.17,22.2,22.16,22.18,265847.0
2024-10-23 11:00:00,22.17,22.24,22.16,22.23,487152.0,22.17,22.24,22.16,22.23,487152.0
2024-10-23 11:05:00,22.23,22.24,22.19,22.23,248557.0,22.23,22.24,22.19,22.23,248557.0
2024-10-23 11:10:00,22.23,22.24,22.17,22.21,403783.0,22.23,22.24,22.17,22.21,403783.0
2024-10-23 11:15:00,22.21,22.22,22.16,22.18,438441.0,22.21,22.22,22.16,22.18,438441.0
2024-10-23 11:20:00,22.17,22.22,22.17,22.18,323375.0,22.17,22.22,22.17,22.18,323375.0
2024-10-23 11:25:00,22.18,22.19,22.14,22.16,381671.0,22.18,22.19,22.14,22.16,381671.0
2024-10-23 11:30:00,22.15,22.17,22.14,22.16,266283.0,22.15,22.17,22.14,22.16,266283.0
2024-10-23 11:35:00,22.16,22.19,22.15,22.18,148994.0,22.16,22.19,22.15,22.18,148994.0
2024-10-23 11:40:00,22.17,22.23,22.17,22.22,271344.0,22.17,22.23,22.17,22.22,271344.0
2024-10-23 11:45:00,22.23,22.24,22.21,22.22,274945.0,22.23,22.24,22.21,22.22,274945.0
2024-10-23 11:50:00,22.21,22.25,22.19,22.22,298660.0,22.21,22.25,22.19,22.22,298660.0
2024-10-23 11:55:00,22.23,22.24,22.2,22.23,131634.0,22.23,22.24,22.2,22.23,131634.0
2024-10-23 12:00:00,22.23,22.24,22.17,22.18,437680.0,22.23,22.24,22.17,22.18,437680.0
2024-10-23 12:05:00,22.18,22.2,22.15,22.18,416352.0,22.18,22.2,22.15,22.18,416352.0
2024-10-23 12:10:00,22.18,22.2,22.15,22.16,639500.0,22.18,22.2,22.15,22.16,639500.0
2024-10-23 12:15:00,22.16,22.16,22.13,22.13,267353.0,22.16,22.16,22.13,22.13,267353.0
2024-10-23 12:20:00,22.14,22.16,22.13,22.14,241976.0,22.14,22.16,22.13,22.14,241976.0
2024-10-23 12:25:00,22.14,22.15,22.08,22.09,374921.0,22.14,22.15,22.08,22.09,374921.0
2024-10-23 12:30:00,22.09,22.1,22.05,22.09,398134.0,22.09,22.1,22.05,22.09,398134.0
2024-10-23 12:35:00,22.09,22.12,22.08,22.11,228750.0,22.09,22.12,22.08,22.11,228750.0
2024-10-23 12:40:00,22.11,22.11,22.08,22.09,147247.0,22.11,22.11,22.08,22.09,147247.0
2024-10-23 12:45:00,22.09,22.11,22.09,22.1,126586.0,22.09,22.11,22.09,22.1,126586.0
2024-10-23 12:50:00,22.1,22.1,22.06,22.07,323482.0,22.1,22.1,22.06,22.07,323482.0
2024-10-23 12:55:00,22.08,22.09,22.06,22.06,214022.0,22.08,22.09,22.06,22.06,214022.0
2024-10-23 13:00:00,22.07,22.07,21.98,21.98,674728.0,22.07,22.07,21.98,21.98,674728.0
2024-10-23 13:05:00,21.98,22.0,21.95,21.96,721454.0,21.98,22.0,21.95,21.96,721454.0
2024-10-23 13:10:00,21.96,21.99,21.89,21.9,534846.0,21.96,21.99,21.89,21.9,534846.0
2024-10-23 13:15:00,21.89,21.93,21.89,21.89,387643.0,21.89,21.93,21.89,21.89,387643.0
2024-10-23 13:20:00,21.89,21.9,21.85,21.86,586632.0,21.89,21.9,21.85,21.86,586632.0
2024-10-23 13:25:00,21.86,21.9,21.85,21.88,281148.0,21.86,21.9,21.85,21.88,281148.0
2024-10-23 13:30:00,21.89,21.89,21.81,21.83,523607.0,21.89,21.89,21.81,21.83,523607.0
2024-10-23 13:35:00,21.83,21.84,21.78,21.79,406594.0,21.83,21.84,21.78,21.79,406594.0
2024-10-23 13:40:00,21.79,21.79,21.75,21.76,485476.0,21.79,21.79,21.75,21.76,485476.0
2024-10-23 13:45:00,21.75,21.79,21.73,21.76,573068.0,21.75,21.79,21.73,21.76,573068.0
2024-10-23 13:50:00,21.77,21.77,21.7,21.74,897389.0,21.77,21.77,21.7,21.74,897389.0
2024-10-23 13:55:00,21.73,21.75,21.7,21.71,415961.0,21.73,21.75,21.7,21.71,415961.0
2024-10-23 14:00:00,21.71,21.72,21.67,21.68,543383.0,21.71,21.72,21.67,21.68,543383.0
2024-10-23 14:05:00,21.68,21.69,21.62,21.64,799877.0,21.68,21.69,21.62,21.64,799877.0
2024-10-23 14:10:00,21.64,21.65,21.59,21.62,648255.0,21.64,21.65,21.59,21.62,648255.0
2024-10-23 14:15:00,21.62,21.63,21.57,21.59,449770.0,21.62,21.63,21.57,21.59,449770.0
2024-10-23 14:20:00,21.58,21.64,21.58,21.61,559777.0,21.58,21.64,21.58,21.61,559777.0
2024-10-23 14:25:00,21.61,21.64,21.6,21.64,711080.0,21.61,21.64,21.6,21.64,711080.0
2024-10-23 14:30:00,21.63,21.71,21.63,21.71,505487.0,21.63,21.71,21.63,21.71,505487.0
2024-10-23 14:35:00,21.71,21.72,21.68,21.71,408834.0,21.71,21.72,21.68,21.71,408834.0
2024-10-23 14:40:00,21.7,21.73,21.68,21.73,389873.0,21.7,21.73,21.68,21.73,389873.0
2024-10-23 14:45:00,21.73,21.77,21.72,21.77,438498.0,21.73,21.77,21.72,21.77,438498.0
2024-10-23 14:50:00,21.77,21.79,21.74,21.77,407226.0,21.77,21.79,21.74,21.77,407226.0
2024-10-23 14:55:00,21.77,21.79,21.75,21.79,306093.0,21.77,21.79,21.75,21.79,306093.0
2024-10-23 15:00:00,21.79,21.82,21.77,21.8,363960.0,21.79,21.82,21.77,21.8,363960.0
2024-10-23 15:05:00,21.8,21.81,21.78,21.8,325914.0,21.8,21.81,21.78,21.8,325914.0
2024-10-23 15:10:00,21.8,21.82,21.76,21.79,367289.0,21.8,21.82,21.76,21.79,367289.0
2024-10-23 15:15:00,21.78,21.84,21.78,21.84,356017.0,21.78,21.84,21.78,21.84,356017.0
2024-10-23 15:20:00,21.83,21.84,21.79,21.83,434388.0,21.83,21.84,21.79,21.83,434388.0
2024-10-23 15:25:00,21.82,21.89,21.81,21.86,507731.0,21.82,21.89,21.81,21.86,507731.0
2024-10-23 15:30:00,21.86,21.88,21.84,21.86,490067.0,21.86,21.88,21.84,21.86,490067.0
2024-10-23 15:35:00,21.86,21.91,21.85,21.89,527947.0,21.86,21.91,21.85,21.89,527947.0
2024-10-23 15:40:00,21.89,21.91,21.86,21.91,599961.0,21.89,21.91,21.86,21.91,599961.0
2024-10-23 15:45:00,21.91,21.91,21.87,21.91,640553.0,21.91,21.91,21.87,21.91,640553.0
2024-10-23 15:50:00,21.91,21.96,21.89,21.94,1294933.0,21.91,21.96,21.89,21.94,1294933.0
2024-10-23 15:55:00,21.94,22.0,21.93,21.98,2033405.0,21.94,22.0,21.93,21.98,2033405.0
2024-10-24 09:30:00,22.09,22.21,21.97,22.05,2080667.0,22.09,22.21,21.97,22.05,2080667.0
2024-10-24 09:35:00,22.05,22.12,22.02,22.07,514176.0,22.05,22.12,22.02,22.07,514176.0
2024-10-24 09:40:00,22.07,22.14,22.04,22.09,653111.0,22.07,22.14,22.04,22.09,653111.0
2024-10-24 09:45:00,22.09,22.15,22.05,22.09,814948.0,22.09,22.15,22.05,22.09,814948.0
2024-10-24 09:50:00,22.09,22.24,22.07,22.23,592948.0,22.09,22.24,22.07,22.23,592948.0
2024-10-24 09:55:00,22.23,22.24,22.12,22.16,446357.0,22.23,22.24,22.12,22.16,446357.0
2024-10-24 10:00:00,22.15,22.21,22.11,22.13,470120.0,22.15,22.21,22.11,22.13,470120.0
2024-10-24 10:05:00,22.14,22.15,22.06,22.08,396328.0,22.14,22.15,22.06,22.08,396328.0
2024-10-24 10:10:00,22.09,22.2,22.08,22.16,484808.0,22.09,22.2,22.08,22.16,484808.0
2024-10-24 10:15:00,22.16,22.2,22.14,22.16,477425.0,22.16,22.2,22.14,22.16,477425.0
2024-10-24 10:20:00,22.15,22.22,22.14,22.22,433213.0,22.15,22.22,22.14,22.22,433213.0
2024-10-24 10:25:00,22.21,22.24,22.15,22.16,509236.0,22.21,22.24,22.15,22.16,509236.0
2024-10-24 10:30:00,22.16,22.24,22.15,22.24,230920.0,22.16,22.24,22.15,22.24,230920.0
2024-10-24 10:35:00,22.23,22.27,22.22,22.26,390760.0,22.23,22.27,22.22,22.26,390760.0
2024-10-24 10:40:00,22.26,22.27,22.18,22.19,510972.0,22.26,22.27,22.18,22.19,510972.0
2024-10-24 10:45:00,22.19,22.19,22.12,22.14,331446.0,22.19,22.19,22.12,22.14,331446.0
2024-10-24 10:50:00,22.14,22.15,22.08,22.08,399149.0,22.14,22.15,22.08,22.08,399149.0
2024-10-24 10:55:00,22.09,22.1,22.06,22.09,326714.0,22.09,22.1,22.06,22.09,326714.0
2024-10-24 11:00:00,22.09,22.13,22.08,22.11,236655.0,22.09,22.13,22.08,22.11,236655.0
2024-10-24 11:05:00,22.11,22.12,22.06,22.11,247870.0,22.11,22.12,22.06,22.11,247870.0
2024-10-24 11:10:00,22.11,22.19,22.07,22.17,494859.0,22.11,22.19,22.07,22.17,494859.0
2024-10-24 11:15:00,22.17,22.19,22.13,22.14,515573.0,22.17,22.19,22.13,22.14,515573.0
2024-10-24 11:20:00,22.14,22.14,22.07,22.09,262925.0,22.14,22.14,22.07,22.09,262925.0
2024-10-24 11:25:00,22.09,22.11,22.07,22.09,272315.0,22.09,22.11,22.07,22.09,272315.0
2024-10-24 11:30:00,22.08,22.12,22.07,22.11,336186.0,22.08,22.12,22.07,22.11,336186.0
2024-10-24 11:35:00,22.1,22.12,22.07,22.1,257942.0,22.1,22.12,22.07,22.1,257942.0
2024-10-24 11:40:00,22.09,22.13,22.09,22.1,258911.0,22.09,22.13,22.09,22.1,258911.0
2024-10-24 11:45:00,22.11,22.11,22.0,22.01,361737.0,22.11,22.11,22.0,22.01,361737.0
2024-10-24 11:50:00,22.01,22.02,21.97,22.0,728229.0,22.01,22.02,21.97,22.0,728229.0
2024-10-24 11:55:00,21.99,22.05,21.99,22.05,231527.0,21.99,22.05,21.99,22.05,231527.0
2024-10-24 12:00:00,22.04,22.08,22.03,22.04,265087.0,22.04,22.08,22.03,22.04,265087.0
2024-10-24 12:05:00,22.04,22.05,21.99,22.03,263866.0,22.04,22.05,21.99,22.03,263866.0
2024-10-24 12:10:00,22.03,22.04,21.98,22.01,267645.0,22.03,22.04,21.98,22.01,267645.0
2024-10-24 12:15:00,22.01,22.02,21.98,22.01,152504.0,22.01,22.02,21.98,22.01,152504.0
2024-10-24 12:20:00,22.01,22.06,22.0,22.05,311526.0,22.01,22.06,22.0,22.05,311526.0
2024-10-24 12:25:00,22.05,22.11,22.05,22.09,318217.0,22.05,22.11,22.05,22.09,318217.0
2024-10-24 12:30:00,22.08,22.14,22.08,22.1,266132.0,22.08,22.14,22.08,22.1,266132.0
2024-10-24 12:35:00,22.11,22.14,22.09,22.12,212478.0,22.11,22.14,22.09,22.12,212478.0
2024-10-24 12:40:00,22.12,22.13,22.07,22.12,471560.0,22.12,22.13,22.07,22.12,471560.0
2024-10-24 12:45:00,22.12,22.12,22.09,22.12,195077.0,22.12,22.12,22.09,22.12,195077.0
2024-10-24 12:50:00,22.12,22.12,22.06,22.09,223746.0,22.12,22.12,22.06,22.09,223746.0
2024-10-24 12:55:00,22.09,22.11,22.08,22.09,147579.0,22.09,22.11,22.08,22.09,147579.0
2024-10-24 13:00:00,22.1,22.14,22.08,22.13,190356.0,22.1,22.14,22.08,22.13,190356.0
2024-10-24 13:05:00,22.13,22.15,22.11,22.13,187201.0,22.13,22.15,22.11,22.13,187201.0
2024-10-24 13:10:00,22.12,22.14,22.11,22.11,133449.0,22.12,22.14,22.11,22.11,133449.0
2024-10-24 13:15:00,22.12,22.14,22.08,22.14,219106.0,22.12,22.14,22.08,22.14,219106.0
2024-10-24 13:20:00,22.14,22.14,22.1,22.1,127946.0,22.14,22.14,22.1,22.1,127946.0
2024-10-24 13:25:00,22.1,22.13,22.1,22.13,142956.0,22.1,22.13,22.1,22.13,142956.0
2024-10-24 13:30:00,22.12,22.16,22.11,22.14,181443.0,22.12,22.16,22.11,22.14,181443.0
2024-10-24 13:35:00,22.13,22.18,22.13,22.18,175217.0,22.13,22.18,22.13,22.18,175217.0
2024-10-24 13:40:00,22.18,22.21,22.16,22.2,243577.0,22.18,22.21,22.16,22.2,243577.0
2024-10-24 13:45:00,22.21,22.22,22.16,22.18,239252.0,22.21,22.22,22.16,22.18,239252.0
2024-10-24 13:50:00,22.18,22.2,22.17,22.19,175077.0,22.18,22.2,22.17,22.19,175077.0
2024-10-24 13:55:00,22.19,22.2,22.16,22.17,203884.0,22.19,22.2,22.16,22.17,203884.0
2024-10-24 14:00:00,22.17,22.19,22.14,22.18,185916.0,22.17,22.19,22.14,22.18,185916.0
2024-10-24 14:05:00,22.18,22.2,22.17,22.18,77264.0,22.18,22.2,22.17,22.18,77264.0
2024-10-24 14:10:00,22.19,22.2,22.17,22.2,99643.0,22.19,22.2,22.17,22.2,99643.0
2024-10-24 14:15:00,22.2,22.2,22.18,22.18,75565.0,22.2,22.2,22.18,22.18,75565.0
2024-10-24 14:20:00,22.19,22.21,22.18,22.2,165532.0,22.19,22.21,22.18,22.2,165532.0
2024-10-24 14:25:00,22.19,22.21,22.17,22.2,224376.0,22.19,22.21,22.17,22.2,224376.0
2024-10-24 14:30:00,22.19,22.21,22.18,22.19,140052.0,22.19,22.21,22.18,22.19,140052.0
2024-10-24 14:35:00,22.19,22.2,22.16,22.17,106271.0,22.19,22.2,22.16,22.17,106271.0
2024-10-24 14:40:00,22.17,22.2,22.14,22.18,246935.0,22.17,22.2,22.14,22.18,246935.0
2024-10-24 14:45:00,22.19,22.2,22.18,22.19,73536.0,22.19,22.2,22.18,22.19,73536.0
2024-10-24 14:50:00,22.2,22.21,22.19,22.2,232502.0,22.2,22.21,22.19,22.2,232502.0
2024-10-24 14:55:00,22.2,22.2,22.16,22.19,172089.0,22.2,22.2,22.16,22.19,172089.0
2024-10-24 15:00:00,22.19,22.19,22.12,22.14,366777.0,22.19,22.19,22.12,22.14,366777.0
2024-10-24 15:05:00,22.14,22.15,22.12,22.14,218683.0,22.14,22.15,22.12,22.14,218683.0
2024-10-24 15:10:00,22.14,22.2,22.13,22.19,209395.0,22.14,22.2,22.13,22.19,209395.0
2024-10-24 15:15:00,22.19,22.22,22.17,22.22,358898.0,22.19,22.22,22.17,22.22,358898.0
2024-10-24 15:20:00,22.22,22.25,22.21,22.22,354885.0,22.22,22.25,22.21,22.22,354885.0
2024-10-24 15:25:00,22.22,22.24,22.21,22.21,212876.0,22.22,22.24,22.21,22.21,212876.0
2024-10-24 15:30:00,22.21,22.27,22.21,22.27,400085.0,22.21,22.27,22.21,22.27,400085.0
2024-10-24 15:35:00,22.27,22.28,22.25,22.26,254199.0,22.27,22.28,22.25,22.26,254199.0
2024-10-24 15:40:00,22.25,22.26,22.2,22.2,352428.0,22.25,22.26,22.2,22.2,352428.0
2024-10-24 15:45:00,22.21,22.24,22.2,22.22,507956.0,22.21,22.24,22.2,22.22,507956.0
2024-10-24 15:50:00,22.23,22.34,22.21,22.34,1206935.0,22.23,22.34,22.21,22.34,1206935.0
2024-10-24 15:55:00,22.34,22.37,22.33,22.34,2297700.0,22.34,22.37,22.33,22.34,2297700.0
2024-10-25 09:30:00,22.43,22.64,22.41,22.63,1646590.0,22.43,22.64,22.41,22.63,1646590.0
2024-10-25 09:35:00,22.63,22.7,22.59,22.66,1106056.0,22.63,22.7,22.59,22.66,1106056.0
2024-10-25 09:40:00,22.65,22.72,22.63,22.69,808568.0,22.65,22.72,22.63,22.69,808568.0
2024-10-25 09:45:00,22.69,22.88,22.68,22.86,1701870.0,22.69,22.88,22.68,22.86,1701870.0
2024-10-25 09:50:00,22.86,22.99,22.85,22.98,1521522.0,22.86,22.99,22.85,22.98,1521522.0
2024-10-25 09:55:00,22.98,23.01,22.87,22.95,1409189.0,22.98,23.01,22.87,22.95,1409189.0
2024-10-25 10:00:00,22.95,23.15,22.94,23.11,1431209.0,22.95,23.15,22.94,23.11,1431209.0
2024-10-25 10:05:00,23.11,23.12,22.98,23.04,1165656.0,23.11,23.12,22.98,23.04,1165656.0
2024-10-25 10:10:00,23.04,23.09,23.0,23.07,842891.0,23.04,23.09,23.0,23.07,842891.0
2024-10-25 10:15:00,23.07,23.07,22.97,23.02,595939.0,23.07,23.07,22.97,23.02,595939.0
2024-10-25 10:20:00,23.03,23.19,23.01,23.18,1109228.0,23.03,23.19,23.01,23.18,1109228.0
2024-10-25 10:25:00,23.19,23.22,23.1,23.2,1219762.0,23.19,23.22,23.1,23.2,1219762.0
2024-10-25 10:30:00,23.19,23.25,23.17,23.25,993685.0,23.19,23.25,23.17,23.25,993685.0
2024-10-25 10:35:00,23.25,23.34,23.22,23.24,1220773.0,23.25,23.34,23.22,23.24,1220773.0
2024-10-25 10:40:00,23.25,23.3,23.2,23.21,667882.0,23.25,23.3,23.2,23.21,667882.0
2024-10-25 10:45:00,23.22,23.25,23.08,23.09,1035177.0,23.22,23.25,23.08,23.09,1035177.0
2024-10-25 10:50:00,23.1,23.13,23.05,23.11,964585.0,23.1,23.13,23.05,23.11,964585.0
2024-10-25 10:55:00,23.11,23.15,23.09,23.14,531599.0,23.11,23.15,23.09,23.14,531599.0
2024-10-25 11:00:00,23.14,23.2,23.14,23.15,699316.0,23.14,23.2,23.14,23.15,699316.0
2024-10-25 11:05:00,23.16,23.16,23.09,23.09,595595.0,23.16,23.16,23.09,23.09,595595.0
2024-10-25 11:10:00,23.1,23.1,22.99,23.08,738370.0,23.1,23.1,22.99,23.08,738370.0
2024-10-25 11:15:00,23.08,23.13,23.07,23.12,421347.0,23.08,23.13,23.07,23.12,421347.0
2024-10-25 11:20:00,23.12,23.13,23.09,23.12,329358.0,23.12,23.13,23.09,23.12,329358.0
2024-10-25 11:25:00,23.12,23.12,23.02,23.03,460046.0,23.12,23.12,23.02,23.03,460046.0
2024-10-25 11:30:00,23.04,23.12,23.03,23.12,366992.0,23.04,23.12,23.03,23.12,366992.0
2024-10-25 11:35:00,23.12,23.15,23.09,23.13,347766.0,23.12,23.15,23.09,23.13,347766.0
2024-10-25 11:40:00,23.12,23.16,23.1,23.16,371939.0,23.12,23.16,23.1,23.16,371939.0
2024-10-25 11:45:00,23.16,23.18,23.13,23.14,251355.0,23.16,23.18,23.13,23.14,251355.0
2024-10-25 11:50:00,23.14,23.14,23.07,23.1,259798.0,23.14,23.14,23.07,23.1,259798.0
2024-10-25 11:55:00,23.11,23.16,23.09,23.16,234073.0,23.11,23.16,23.09,23.16,234073.0
2024-10-25 12:00:00,23.15,23.15,23.12,23.14,203227.0,23.15,23.15,23.12,23.14,203227.0
2024-10-25 12:05:00,23.14,23.21,23.14,23.21,278536.0,23.14,23.21,23.14,23.21,278536.0
2024-10-25 12:10:00,23.21,23.22,23.18,23.21,319004.0,23.21,23.22,23.18,23.21,319004.0
2024-10-25 12:15:00,23.21,23.21,23.14,23.14,445974.0,23.21,23.21,23.14,23.14,445974.0
2024-10-25 12:20:00,23.15,23.16,23.11,23.13,315242.0,23.15,23.16,23.11,23.13,315242.0
2024-10-25 12:25:00,23.13,23.15,23.12,23.14,199351.0,23.13,23.15,23.12,23.14,199351.0
2024-10-25 12:30:00,23.15,23.18,23.13,23.16,280532.0,23.15,23.18,23.13,23.16,280532.0
2024-10-25 12:35:00,23.15,23.18,23.13,23.15,398094.0,23.15,23.18,23.13,23.15,398094.0
2024-10-25 12:40:00,23.14,23.15,23.12,23.14,217051.0,23.14,23.15,23.12,23.14,217051.0
2024-10-25 12:45:00,23.14,23.15,23.12,23.13,117477.0,23.14,23.15,23.12,23.13,117477.0
2024-10-25 12:50:00,23.13,23.18,23.12,23.17,296496.0,23.13,23.18,23.12,23.17,296496.0
2024-10-25 12:55:00,23.17,23.17,23.11,23.14,243747.0,23.17,23.17,23.11,23.14,243747.0
2024-10-25 13:00:00,23.14,23.14,23.09,23.1,372001.0,23.14,23.14,23.09,23.1,372001.0
2024-10-25 13:05:00,23.1,23.12,23.08,23.11,181852.0,23.1,23.12,23.08,23.11,181852.0
2024-10-25 13:10:00,23.1,23.11,23.04,23.05,296106.0,23.1,23.11,23.04,23.05,296106.0
2024-10-25 13:15:00,23.05,23.07,23.03,23.06,196892.0,23.05,23.07,23.03,23.06,196892.0
2024-10-25 13:20:00,23.07,23.07,22.97,22.99,634183.0,23.07,23.07,22.97,22.99,634183.0
2024-10-25 13:25:00,23.0,23.03,22.98,22.98,446291.0,23.0,23.03,22.98,22.98,446291.0
2024-10-25 13:30:00,22.98,22.98,22.93,22.94,329050.0,22.98,22.98,22.93,22.94,329050.0
2024-10-25 13:35:00,22.93,22.96,22.91,22.94,457373.0,22.93,22.96,22.91,22.94,457373.0
2024-10-25 13:40:00,22.94,22.94,22.83,22.85,479845.0,22.94,22.94,22.83,22.85,479845.0
2024-10-25 13:45:00,22.86,22.94,22.85,22.92,410642.0,22.86,22.94,22.85,22.92,410642.0
2024-10-25 13:50:00,22.93,22.94,22.9,22.93,270291.0,22.93,22.94,22.9,22.93,270291.0
2024-10-25 13:55:00,22.93,22.93,22.82,22.83,364639.0,22.93,22.93,22.82,22.83,364639.0
2024-10-25 14:00:00,22.84,22.85,22.76,22.85,520251.0,22.84,22.85,22.76,22.85,520251.0
2024-10-25 14:05:00,22.84,22.85,22.75,22.76,442343.0,22.84,22.85,22.75,22.76,442343.0
2024-10-25 14:10:00,22.75,22.79,22.73,22.78,555439.0,22.75,22.79,22.73,22.78,555439.0
2024-10-25 14:15:00,22.78,22.82,22.76,22.8,307737.0,22.78,22.82,22.76,22.8,307737.0
2024-10-25 14:20:00,22.8,22.84,22.79,22.84,286542.0,22.8,22.84,22.79,22.84,286542.0
2024-10-25 14:25:00,22.83,22.95,22.82,22.93,362326.0,22.83,22.95,22.82,22.93,362326.0
2024-10-25 14:30:00,22.92,22.96,22.9,22.95,266148.0,22.92,22.96,22.9,22.95,266148.0
2024-10-25 14:35:00,22.95,22.98,22.92,22.97,287736.0,22.95,22.98,22.92,22.97,287736.0
2024-10-25 14:40:00,22.97,22.99,22.94,22.96,236171.0,22.97,22.99,22.94,22.96,236171.0
2024-10-25 14:45:00,22.95,22.96,22.92,22.94,250807.0,22.95,22.96,22.92,22.94,250807.0
2024-10-25 14:50:00,22.94,22.94,22.91,22.93,143327.0,22.94,22.94,22.91,22.93,143327.0
2024-10-25 14:55:00,22.93,22.94,22.9,22.92,334289.0,22.93,22.94,22.9,22.92,334289.0
2024-10-25 15:00:00,22.91,22.91,22.85,22.87,367594.0,22.91,22.91,22.85,22.87,367594.0
2024-10-25 15:05:00,22.87,22.88,22.84,22.85,201219.0,22.87,22.88,22.84,22.85,201219.0
2024-10-25 15:10:00,22.85,22.88,22.81,22.85,356688.0,22.85,22.88,22.81,22.85,356688.0
2024-10-25 15:15:00,22.85,22.87,22.84,22.84,274423.0,22.85,22.87,22.84,22.84,274423.0
2024-10-25 15:20:00,22.84,22.85,22.8,22.81,335174.0,22.84,22.85,22.8,22.81,335174.0
2024-10-25 15:25:00,22.82,22.84,22.8,22.81,359471.0,22.82,22.84,22.8,22.81,359471.0
2024-10-25 15:30:00,22.81,22.82,22.79,22.8,451737.0,22.81,22.82,22.79,22.8,451737.0
2024-10-25 15:35:00,22.8,22.84,22.78,22.84,443120.0,22.8,22.84,22.78,22.84,443120.0
2024-10-25 15:40:00,22.84,22.89,22.82,22.86,501213.0,22.84,22.89,22.82,22.86,501213.0
2024-10-25 15:45:00,22.86,22.87,22.83,22.84,401569.0,22.86,22.87,22.83,22.84,401569.0
2024-10-25 15:50:00,22.84,22.85,22.76,22.8,1139404.0,22.84,22.85,22.76,22.8,1139404.0
2024-10-25 15:55:00,22.8,22.81,22.67,22.67,2707342.0,22.8,22.81,22.67,22.67,2707342.0
2024-10-28 09:30:00,22.66,22.81,22.56,22.73,1949699.0,22.66,22.81,22.56,22.73,1949699.0
2024-10-28 09:35:00,22.73,22.98,22.72,22.98,654603.0,22.73,22.98,22.72,22.98,654603.0
2024-10-28 09:40:00,22.97,23.05,22.94,22.95,911676.0,22.97,23.05,22.94,22.95,911676.0
2024-10-28 09:45:00,22.94,23.0,22.93,23.0,610784.0,22.94,23.0,22.93,23.0,610784.0
2024-10-28 09:50:00,23.0,23.0,22.87,22.89,686670.0,23.0,23.0,22.87,22.89,686670.0
2024-10-28 09:55:00,22.89,22.97,22.86,22.96,437729.0,22.89,22.97,22.86,22.96,437729.0
2024-10-28 10:00:00,22.96,23.02,22.94,23.0,696647.0,22.96,23.02,22.94,23.0,696647.0
2024-10-28 10:05:00,23.01,23.11,23.0,23.09,757821.0,23.01,23.11,23.0,23.09,757821.0
2024-10-28 10:10:00,23.1,23.1,23.03,23.06,358144.0,23.1,23.1,23.03,23.06,358144.0
2024-10-28 10:15:00,23.07,23.11,23.03,23.1,497787.0,23.07,23.11,23.03,23.1,497787.0
2024-10-28 10:20:00,23.1,23.18,23.09,23.14,567097.0,23.1,23.18,23.09,23.14,567097.0
2024-10-28 10:25:00,23.14,23.25,23.13,23.25,705065.0,23.14,23.25,23.13,23.25,705065.0
2024-10-28 10:30:00,23.25,23.27,23.14,23.16,606418.0,23.25,23.27,23.14,23.16,606418.0
2024-10-28 10:35:00,23.16,23.22,23.11,23.14,587302.0,23.16,23.22,23.11,23.14,587302.0
2024-10-28 10:40:00,23.14,23.19,23.12,23.14,444682.0,23.14,23.19,23.12,23.14,444682.0
2024-10-28 10:45:00,23.14,23.17,23.11,23.13,303181.0,23.14,23.17,23.11,23.13,303181.0
2024-10-28 10:50:00,23.13,23.16,23.08,23.16,287803.0,23.13,23.16,23.08,23.16,287803.0
2024-10-28 10:55:00,23.16,23.16,23.1,23.11,314874.0,23.16,23.16,23.1,23.11,314874.0
2024-10-28 11:00:00,23.11,23.12,23.06,23.09,355952.0,23.11,23.12,23.06,23.09,355952.0
2024-10-28 11:05:00,23.09,23.1,23.06,23.1,354353.0,23.09,23.1,23.06,23.1,354353.0
2024-10-28 11:10:00,23.1,23.17,23.04,23.16,665056.0,23.1,23.17,23.04,23.16,665056.0
2024-10-28 11:15:00,23.16,23.18,23.14,23.16,257185.0,23.16,23.18,23.14,23.16,257185.0
2024-10-28 11:20:00,23.15,23.16,23.1,23.14,461130.0,23.15,23.16,23.1,23.14,461130.0
2024-10-28 11:25:00,23.14,23.15,23.11,23.12,194462.0,23.14,23.15,23.11,23.12,194462.0
2024-10-28 11:30:00,23.13,23.14,23.1,23.12,280448.0,23.13,23.14,23.1,23.12,280448.0
2024-10-28 11:35:00,23.13,23.15,23.1,23.13,258349.0,23.13,23.15,23.1,23.13,258349.0
2024-10-28 11:40:00,23.13,23.15,23.11,23.13,222708.0,23.13,23.15,23.11,23.13,222708.0
2024-10-28 11:45:00,23.12,23.15,23.1,23.12,318366.0,23.12,23.15,23.1,23.12,318366.0
2024-10-28 11:50:00,23.12,23.14,23.11,23.12,189763.0,23.12,23.14,23.11,23.12,189763.0
2024-10-28 11:55:00,23.12,23.13,23.1,23.11,239474.0,23.12,23.13,23.1,23.11,239474.0
2024-10-28 12:00:00,23.11,23.15,23.1,23.15,233152.0,23.11,23.15,23.1,23.15,233152.0
2024-10-28 12:05:00,23.14,23.16,23.12,23.16,218829.0,23.14,23.16,23.12,23.16,218829.0
2024-10-28 12:10:00,23.16,23.18,23.15,23.18,151647.0,23.16,23.18,23.15,23.18,151647.0
2024-10-28 12:15:00,23.17,23.21,23.17,23.2,280855.0,23.17,23.21,23.17,23.2,280855.0
2024-10-28 12:20:00,23.21,23.23,23.18,23.19,335105.0,23.21,23.23,23.18,23.19,335105.0
2024-10-28 12:25:00,23.19,23.19,23.15,23.15,121019.0,23.19,23.19,23.15,23.15,121019.0
2024-10-28 12:30:00,23.16,23.16,23.1,23.14,362109.0,23.16,23.16,23.1,23.14,362109.0
2024-10-28 12:35:00,23.14,23.14,23.1,23.1,412319.0,23.14,23.14,23.1,23.1,412319.0
2024-10-28 12:40:00,23.11,23.16,23.1,23.16,262480.0,23.11,23.16,23.1,23.16,262480.0
2024-10-28 12:45:00,23.16,23.16,23.12,23.13,231871.0,23.16,23.16,23.12,23.13,231871.0
2024-10-28 12:50:00,23.12,23.14,23.1,23.11,174695.0,23.12,23.14,23.1,23.11,174695.0
2024-10-28 12:55:00,23.1,23.15,23.1,23.14,341934.0,23.1,23.15,23.1,23.14,341934.0
2024-10-28 13:00:00,23.14,23.16,23.11,23.14,167879.0,23.14,23.16,23.11,23.14,167879.0
2024-10-28 13:05:00,23.13,23.15,23.11,23.14,227559.0,23.13,23.15,23.11,23.14,227559.0
2024-10-28 13:10:00,23.14,23.15,23.1,23.12,172510.0,23.14,23.15,23.1,23.12,172510.0
2024-10-28 13:15:00,23.12,23.14,23.11,23.14,120573.0,23.12,23.14,23.11,23.14,120573.0
2024-10-28 13:20:00,23.14,23.17,23.13,23.15,120701.0,23.14,23.17,23.13,23.15,120701.0
2024-10-28 13:25:00,23.15,23.18,23.15,23.18,155641.0,23.15,23.18,23.15,23.18,155641.0
2024-10-28 13:30:00,23.18,23.23,23.16,23.21,264565.0,23.18,23.23,23.16,23.21,264565.0
2024-10-28 13:35:00,23.21,23.22,23.19,23.21,134404.0,23.21,23.22,23.19,23.21,134404.0
2024-10-28 13:40:00,23.21,23.23,23.19,23.21,276963.0,23.21,23.23,23.19,23.21,276963.0
2024-10-28 13:45:00,23.22,23.22,23.18,23.19,181975.0,23.22,23.22,23.18,23.19,181975.0
2024-10-28 13:50:00,23.18,23.19,23.17,23.18,170524.0,23.18,23.19,23.17,23.18,170524.0
2024-10-28 13:55:00,23.18,23.19,23.14,23.14,219311.0,23.18,23.19,23.14,23.14,219311.0
2024-10-28 14:00:00,23.14,23.14,23.11,23.13,176076.0,23.14,23.14,23.11,23.13,176076.0
2024-10-28 14:05:00,23.13,23.14,23.11,23.11,163987.0,23.13,23.14,23.11,23.11,163987.0
2024-10-28 14:10:00,23.12,23.12,23.1,23.11,141118.0,23.12,23.12,23.1,23.11,141118.0
2024-10-28 14:15:00,23.11,23.12,23.08,23.09,455999.0,23.11,23.12,23.08,23.09,455999.0
2024-10-28 14:20:00,23.1,23.1,23.05,23.05,215067.0,23.1,23.1,23.05,23.05,215067.0
2024-10-28 14:25:00,23.05,23.09,23.05,23.05,205056.0,23.05,23.09,23.05,23.05,205056.0
2024-10-28 14:30:00,23.05,23.08,23.03,23.03,318163.0,23.05,23.08,23.03,23.03,318163.0
2024-10-28 14:35:00,23.04,23.06,23.02,23.05,189446.0,23.04,23.06,23.02,23.05,189446.0
2024-10-28 14:40:00,23.05,23.06,23.02,23.03,84621.0,23.05,23.06,23.02,23.03,84621.0
2024-10-28 14:45:00,23.03,23.03,23.0,23.02,249622.0,23.03,23.03,23.0,23.02,249622.0
2024-10-28 14:50:00,23.02,23.06,23.01,23.05,306454.0,23.02,23.06,23.01,23.05,306454.0
2024-10-28 14:55:00,23.05,23.05,23.02,23.03,157834.0,23.05,23.05,23.02,23.03,157834.0
2024-10-28 15:00:00,23.03,23.05,23.01,23.04,215257.0,23.03,23.05,23.01,23.04,215257.0
2024-10-28 15:05:00,23.04,23.04,23.01,23.01,182425.0,23.04,23.04,23.01,23.01,182425.0
2024-10-28 15:10:00,23.02,23.03,22.99,23.0,313973.0,23.02,23.03,22.99,23.0,313973.0
2024-10-28 15:15:00,22.99,23.0,22.95,22.96,192420.0,22.99,23.0,22.95,22.96,192420.0
2024-10-28 15:20:00,22.96,22.99,22.95,22.99,137203.0,22.96,22.99,22.95,22.99,137203.0
2024-10-28 15:25:00,22.98,22.99,22.97,22.98,182668.0,22.98,22.99,22.97,22.98,182668.0
2024-10-28 15:30:00,22.98,23.01,22.97,22.98,354679.0,22.98,23.01,22.97,22.98,354679.0
2024-10-28 15:35:00,22.98,22.98,22.94,22.95,290872.0,22.98,22.98,22.94,22.95,290872.0
2024-10-28 15:40:00,22.95,22.97,22.93,22.94,313276.0,22.95,22.97,22.93,22.94,313276.0
2024-10-28 15:45:00,22.94,22.95,22.88,22.91,1063026.0,22.94,22.95,22.88,22.91,1063026.0
2024-10-28 15:50:00,22.9,22.95,22.88,22.94,763761.0,22.9,22.95,22.88,22.94,763761.0
2024-10-28 15:55:00,22.94,22.94,22.88,22.94,2283989.0,22.94,22.94,22.88,22.94,2283989.0
2024-10-29 09:30:00,22.87,23.04,22.82,22.95,1289658.0,22.87,23.04,22.82,22.95,1289658.0
2024-10-29 09:35:00,22.94,23.14,22.93,22.97,1113372.0,22.94,23.14,22.93,22.97,1113372.0
2024-10-29 09:40:00,22.97,23.04,22.93,23.04,511480.0,22.97,23.04,22.93,23.04,511480.0
2024-10-29 09:45:00,23.04,23.1,22.99,23.05,665983.0,23.04,23.1,22.99,23.05,665983.0
2024-10-29 09:50:00,23.05,23.11,22.99,23.0,472055.0,23.05,23.11,22.99,23.0,472055.0
2024-10-29 09:55:00,22.99,23.05,22.97,23.01,341798.0,22.99,23.05,22.97,23.01,341798.0
2024-10-29 10:00:00,23.01,23.07,22.95,23.05,503201.0,23.01,23.07,22.95,23.05,503201.0
2024-10-29 10:05:00,23.05,23.07,23.02,23.05,257958.0,23.05,23.07,23.02,23.05,257958.0
2024-10-29 10:10:00,23.04,23.14,23.03,23.09,709473.0,23.04,23.14,23.03,23.09,709473.0
2024-10-29 10:15:00,23.09,23.1,23.05,23.05,273043.0,23.09,23.1,23.05,23.05,273043.0
2024-10-29 10:20:00,23.05,23.12,23.02,23.12,604753.0,23.05,23.12,23.02,23.12,604753.0
2024-10-29 10:25:00,23.12,23.14,23.02,23.03,450614.0,23.12,23.14,23.02,23.03,450614.0
2024-10-29 10:30:00,23.03,23.07,23.02,23.03,282740.0,23.03,23.07,23.02,23.03,282740.0
2024-10-29 10:35:00,23.04,23.06,22.98,22.98,404470.0,23.04,23.06,22.98,22.98,404470.0
2024-10-29 10:40:00,22.98,23.02,22.95,22.99,365907.0,22.98,23.02,22.95,22.99,365907.0
2024-10-29 10:45:00,23.0,23.01,22.94,22.98,315979.0,23.0,23.01,22.94,22.98,315979.0
2024-10-29 10:50:00,22.98,22.98,22.91,22.92,346164.0,22.98,22.98,22.91,22.92,346164.0
2024-10-29 10:55:00,22.92,22.94,22.89,22.9,468040.0,22.92,22.94,22.89,22.9,468040.0
2024-10-29 11:00:00,22.91,22.93,22.82,22.88,636612.0,22.91,22.93,22.82,22.88,636612.0
2024-10-29 11:05:00,22.88,22.94,22.87,22.92,506008.0,22.88,22.94,22.87,22.92,506008.0
2024-10-29 11:10:00,22.93,22.94,22.86,22.86,643782.0,22.93,22.94,22.86,22.86,643782.0
2024-10-29 11:15:00,22.87,22.89,22.84,22.85,231086.0,22.87,22.89,22.84,22.85,231086.0
2024-10-29 11:20:00,22.85,22.87,22.8,22.87,572371.0,22.85,22.87,22.8,22.87,572371.0
2024-10-29 11:25:00,22.87,22.87,22.77,22.78,454961.0,22.87,22.87,22.77,22.78,454961.0
2024-10-29 11:30:00,22.77,22.83,22.77,22.83,373646.0,22.77,22.83,22.77,22.83,373646.0
2024-10-29 11:35:00,22.83,22.83,22.77,22.8,302029.0,22.83,22.83,22.77,22.8,302029.0
2024-10-29 11:40:00,22.81,22.88,22.8,22.83,351146.0,22.81,22.88,22.8,22.83,351146.0
2024-10-29 11:45:00,22.84,22.84,22.77,22.78,329659.0,22.84,22.84,22.77,22.78,329659.0
2024-10-29 11:50:00,22.77,22.8,22.6,22.64,1165752.0,22.77,22.8,22.6,22.64,1165752.0
2024-10-29 11:55:00,22.64,22.73,22.62,22.73,695753.0,22.64,22.73,22.62,22.73,695753.0
2024-10-29 12:00:00,22.73,22.77,22.69,22.73,483342.0,22.73,22.77,22.69,22.73,483342.0
2024-10-29 12:05:00,22.73,22.76,22.68,22.7,346321.0,22.73,22.76,22.68,22.7,346321.0
2024-10-29 12:10:00,22.71,22.75,22.7,22.72,286920.0,22.71,22.75,22.7,22.72,286920.0
2024-10-29 12:15:00,22.73,22.8,22.71,22.78,405558.0,22.73,22.8,22.71,22.78,405558.0
2024-10-29 12:20:00,22.78,22.82,22.76,22.8,479792.0,22.78,22.82,22.76,22.8,479792.0
2024-10-29 12:25:00,22.81,22.81,22.75,22.78,399661.0,22.81,22.81,22.75,22.78,399661.0
2024-10-29 12:30:00,22.78,22.78,22.72,22.73,257194.0,22.78,22.78,22.72,22.73,257194.0
2024-10-29 12:35:00,22.73,22.78,22.71,22.75,426216.0,22.73,22.78,22.71,22.75,426216.0
2024-10-29 12:40:00,22.75,22.78,22.72,22.75,263533.0,22.75,22.78,22.72,22.75,263533.0
2024-10-29 12:45:00,22.75,22.75,22.69,22.72,359912.0,22.75,22.75,22.69,22.72,359912.0
2024-10-29 12:50:00,22.73,22.76,22.72,22.75,178047.0,22.73,22.76,22.72,22.75,178047.0
2024-10-29 12:55:00,22.76,22.76,22.7,22.72,238528.0,22.76,22.76,22.7,22.72,238528.0
2024-10-29 13:00:00,22.71,22.76,22.69,22.69,330556.0,22.71,22.76,22.69,22.69,330556.0
2024-10-29 13:05:00,22.69,22.7,22.67,22.68,282999.0,22.69,22.7,22.67,22.68,282999.0
2024-10-29 13:10:00,22.68,22.69,22.65,22.67,374074.0,22.68,22.69,22.65,22.67,374074.0
2024-10-29 13:15:00,22.67,22.69,22.64,22.68,227466.0,22.67,22.69,22.64,22.68,227466.0
2024-10-29 13:20:00,22.69,22.69,22.65,22.69,310836.0,22.69,22.69,22.65,22.69,310836.0
2024-10-29 13:25:00,22.69,22.75,22.43,22.71,2704009.0,22.69,22.75,22.43,22.71,2704009.0
2024-10-29 13:30:00,22.71,22.8,22.7,22.78,557036.0,22.71,22.8,22.7,22.78,557036.0
2024-10-29 13:35:00,22.77,22.79,22.69,22.72,391727.0,22.77,22.79,22.69,22.72,391727.0
2024-10-29 13:40:00,22.71,22.73,22.66,22.7,350736.0,22.71,22.73,22.66,22.7,350736.0
2024-10-29 13:45:00,22.69,22.76,22.69,22.76,274390.0,22.69,22.76,22.69,22.76,274390.0
2024-10-29 13:50:00,22.76,22.77,22.72,22.76,345778.0,22.76,22.77,22.72,22.76,345778.0
2024-10-29 13:55:00,22.76,22.79,22.74,22.78,230318.0,22.76,22.79,22.74,22.78,230318.0
2024-10-29 14:00:00,22.78,22.79,22.72,22.72,378808.0,22.78,22.79,22.72,22.72,378808.0
2024-10-29 14:05:00,22.73,22.75,22.71,22.73,311324.0,22.73,22.75,22.71,22.73,311324.0
2024-10-29 14:10:00,22.74,22.74,22.68,22.68,282949.0,22.74,22.74,22.68,22.68,282949.0
2024-10-29 14:15:00,22.69,22.72,22.68,22.71,165562.0,22.69,22.72,22.68,22.71,165562.0
2024-10-29 14:20:00,22.72,22.75,22.71,22.73,353945.0,22.72,22.75,22.71,22.73,353945.0
2024-10-29 14:25:00,22.73,22.79,22.72,22.77,461614.0,22.73,22.79,22.72,22.77,461614.0
2024-10-29 14:30:00,22.76,22.77,22.73,22.73,179547.0,22.76,22.77,22.73,22.73,179547.0
2024-10-29 14:35:00,22.73,22.78,22.73,22.75,351072.0,22.73,22.78,22.73,22.75,351072.0
2024-10-29 14:40:00,22.75,22.78,22.74,22.76,212106.0,22.75,22.78,22.74,22.76,212106.0
2024-10-29 14:45:00,22.76,22.77,22.73,22.76,362767.0,22.76,22.77,22.73,22.76,362767.0
2024-10-29 14:50:00,22.76,22.78,22.75,22.77,236140.0,22.76,22.78,22.75,22.77,236140.0
2024-10-29 14:55:00,22.77,22.86,22.75,22.85,840465.0,22.77,22.86,22.75,22.85,840465.0
2024-10-29 15:00:00,22.85,22.85,22.78,22.81,300305.0,22.85,22.85,22.78,22.81,300305.0
2024-10-29 15:05:00,22.81,22.89,22.8,22.89,324998.0,22.81,22.89,22.8,22.89,324998.0
2024-10-29 15:10:00,22.89,22.9,22.85,22.89,278550.0,22.89,22.9,22.85,22.89,278550.0
2024-10-29 15:15:00,22.89,22.92,22.84,22.92,607015.0,22.89,22.92,22.84,22.92,607015.0
2024-10-29 15:20:00,22.92,22.95,22.89,22.95,428112.0,22.92,22.95,22.89,22.95,428112.0
2024-10-29 15:25:00,22.94,22.97,22.93,22.95,552562.0,22.94,22.97,22.93,22.95,552562.0
2024-10-29 15:30:00,22.95,23.01,22.94,23.0,853976.0,22.95,23.01,22.94,23.0,853976.0
2024-10-29 15:35:00,23.0,23.05,22.97,22.99,1059747.0,23.0,23.05,22.97,22.99,1059747.0
2024-10-29 15:40:00,22.98,23.0,22.95,23.0,1182583.0,22.98,23.0,22.95,23.0,1182583.0
2024-10-29 15:45:00,23.0,23.1,22.99,23.05,1094043.0,23.0,23.1,22.99,23.05,1094043.0
2024-10-29 15:50:00,23.05,23.07,22.98,22.98,1670068.0,23.05,23.07,22.98,22.98,1670068.0
2024-10-29 15:55:00,22.98,22.99,22.83,22.92,3750441.0,22.98,22.99,22.83,22.92,3750441.0
2024-10-30 09:30:00,22.42,22.52,22.29,22.52,1887731.0,22.42,22.52,22.29,22.52,1887731.0
2024-10-30 09:35:00,22.51,22.65,22.47,22.61,746188.0,22.51,22.65,22.47,22.61,746188.0
2024-10-30 09:40:00,22.61,22.62,22.53,22.6,711945.0,22.61,22.62,22.53,22.6,711945.0
2024-10-30 09:45:00,22.6,22.77,22.54,22.75,753964.0,22.6,22.77,22.54,22.75,753964.0
2024-10-30 09:50:00,22.75,22.85,22.73,22.8,696282.0,22.75,22.85,22.73,22.8,696282.0
2024-10-30 09:55:00,22.79,22.84,22.77,22.78,434826.0,22.79,22.84,22.77,22.78,434826.0
2024-10-30 10:00:00,22.78,22.82,22.72,22.8,402500.0,22.78,22.82,22.72,22.8,402500.0
2024-10-30 10:05:00,22.79,22.82,22.75,22.82,364700.0,22.79,22.82,22.75,22.82,364700.0
2024-10-30 10:10:00,22.82,22.87,22.78,22.81,434296.0,22.82,22.87,22.78,22.81,434296.0
2024-10-30 10:15:00,22.8,22.85,22.79,22.84,276816.0,22.8,22.85,22.79,22.84,276816.0
2024-10-30 10:20:00,22.84,22.89,22.78,22.83,553244.0,22.84,22.89,22.78,22.83,553244.0
2024-10-30 10:25:00,22.83,22.93,22.82,22.9,601938.0,22.83,22.93,22.82,22.9,601938.0
2024-10-30 10:30:00,22.91,22.91,22.86,22.87,210714.0,22.91,22.91,22.86,22.87,210714.0
2024-10-30 10:35:00,22.88,22.9,22.82,22.87,451105.0,22.88,22.9,22.82,22.87,451105.0
2024-10-30 10:40:00,22.87,22.89,22.83,22.84,334410.0,22.87,22.89,22.83,22.84,334410.0
2024-10-30 10:45:00,22.84,22.84,22.72,22.79,541203.0,22.84,22.84,22.72,22.79,541203.0
2024-10-30 10:50:00,22.8,22.8,22.73,22.73,349560.0,22.8,22.8,22.73,22.73,349560.0
2024-10-30 10:55:00,22.74,22.77,22.71,22.75,354192.0,22.74,22.77,22.71,22.75,354192.0
2024-10-30 11:00:00,22.75,22.76,22.63,22.64,335257.0,22.75,22.76,22.63,22.64,335257.0
2024-10-30 11:05:00,22.64,22.68,22.62,22.63,366892.0,22.64,22.68,22.62,22.63,366892.0
2024-10-30 11:10:00,22.63,22.63,22.52,22.53,572900.0,22.63,22.63,22.52,22.53,572900.0
2024-10-30 11:15:00,22.54,22.59,22.53,22.58,316625.0,22.54,22.59,22.53,22.58,316625.0
2024-10-30 11:20:00,22.58,22.59,22.54,22.55,205006.0,22.58,22.59,22.54,22.55,205006.0
2024-10-30 11:25:00,22.54,22.56,22.54,22.56,257322.0,22.54,22.56,22.54,22.56,257322.0
2024-10-30 11:30:00,22.55,22.56,22.49,22.5,748001.0,22.55,22.56,22.49,22.5,748001.0
2024-10-30 11:35:00,22.49,22.5,22.44,22.48,573256.0,22.49,22.5,22.44,22.48,573256.0
2024-10-30 11:40:00,22.48,22.5,22.44,22.49,355278.0,22.48,22.5,22.44,22.49,355278.0
2024-10-30 11:45:00,22.48,22.53,22.44,22.49,413015.0,22.48,22.53,22.44,22.49,413015.0
2024-10-30 11:50:00,22.5,22.53,22.48,22.52,464784.0,22.5,22.53,22.48,22.52,464784.0
2024-10-30 11:55:00,22.52,22.54,22.5,22.51,277089.0,22.52,22.54,22.5,22.51,277089.0
2024-10-30 12:00:00,22.5,22.5,22.41,22.43,501277.0,22.5,22.5,22.41,22.43,501277.0
2024-10-30 12:05:00,22.43,22.46,22.42,22.43,381973.0,22.43,22.46,22.42,22.43,381973.0
2024-10-30 12:10:00,22.43,22.45,22.41,22.43,292127.0,22.43,22.45,22.41,22.43,292127.0
2024-10-30 12:15:00,22.43,22.43,22.38,22.39,370323.0,22.43,22.43,22.38,22.39,370323.0
2024-10-30 12:20:00,22.39,22.41,22.37,22.41,445342.0,22.39,22.41,22.37,22.41,445342.0
2024-10-30 12:25:00,22.41,22.43,22.39,22.41,289530.0,22.41,22.43,22.39,22.41,289530.0
2024-10-30 12:30:00,22.41,22.43,22.38,22.42,294613.0,22.41,22.43,22.38,22.42,294613.0
2024-10-30 12:35:00,22.41,22.42,22.37,22.41,183076.0,22.41,22.42,22.37,22.41,183076.0
2024-10-30 12:40:00,22.41,22.49,22.4,22.48,329551.0,22.41,22.49,22.4,22.48,329551.0
2024-10-30 12:45:00,22.49,22.55,22.47,22.54,421362.0,22.49,22.55,22.47,22.54,421362.0
2024-10-30 12:50:00,22.55,22.56,22.51,22.52,248491.0,22.55,22.56,22.51,22.52,248491.0
2024-10-30 12:55:00,22.52,22.53,22.47,22.52,203711.0,22.52,22.53,22.47,22.52,203711.0
2024-10-30 13:00:00,22.51,22.52,22.45,22.46,244471.0,22.51,22.52,22.45,22.46,244471.0
2024-10-30 13:05:00,22.46,22.51,22.46,22.48,243916.0,22.46,22.51,22.46,22.48,243916.0
2024-10-30 13:10:00,22.48,22.49,22.45,22.46,266671.0,22.48,22.49,22.45,22.46,266671.0
2024-10-30 13:15:00,22.46,22.47,22.44,22.46,154981.0,22.46,22.47,22.44,22.46,154981.0
2024-10-30 13:20:00,22.46,22.47,22.44,22.44,191749.0,22.46,22.47,22.44,22.44,191749.0
2024-10-30 13:25:00,22.45,22.48,22.42,22.46,231313.0,22.45,22.48,22.42,22.46,231313.0
2024-10-30 13:30:00,22.46,22.46,22.39,22.4,227320.0,22.46,22.46,22.39,22.4,227320.0
2024-10-30 13:35:00,22.4,22.42,22.36,22.37,348137.0,22.4,22.42,22.36,22.37,348137.0
2024-10-30 13:40:00,22.37,22.37,22.32,22.34,656561.0,22.37,22.37,22.32,22.34,656561.0
2024-10-30 13:45:00,22.34,22.36,22.33,22.36,227290.0,22.34,22.36,22.33,22.36,227290.0
2024-10-30 13:50:00,22.36,22.38,22.32,22.36,397708.0,22.36,22.38,22.32,22.36,397708.0
2024-10-30 13:55:00,22.36,22.38,22.34,22.35,186385.0,22.36,22.38,22.34,22.35,186385.0
2024-10-30 14:00:00,22.36,22.37,22.31,22.34,239529.0,22.36,22.37,22.31,22.34,239529.0
2024-10-30 14:05:00,22.33,22.55,22.32,22.48,1505893.0,22.33,22.55,22.32,22.48,1505893.0
2024-10-30 14:10:00,22.48,22.5,22.44,22.46,538813.0,22.48,22.5,22.44,22.46,538813.0
2024-10-30 14:15:00,22.46,22.47,22.38,22.42,491719.0,22.46,22.47,22.38,22.42,491719.0
2024-10-30 14:20:00,22.42,22.47,22.41,22.46,388388.0,22.42,22.47,22.41,22.46,388388.0
2024-10-30 14:25:00,22.47,22.49,22.44,22.47,408822.0,22.47,22.49,22.44,22.47,408822.0
2024-10-30 14:30:00,22.46,22.52,22.46,22.51,300366.0,22.46,22.52,22.46,22.51,300366.0
2024-10-30 14:35:00,22.51,22.53,22.47,22.47,222712.0,22.51,22.53,22.47,22.47,222712.0
2024-10-30 14:40:00,22.48,22.49,22.46,22.47,264356.0,22.48,22.49,22.46,22.47,264356.0
2024-10-30 14:45:00,22.46,22.5,22.46,22.48,192711.0,22.46,22.5,22.46,22.48,192711.0
2024-10-30 14:50:00,22.48,22.5,22.43,22.44,291553.0,22.48,22.5,22.43,22.44,291553.0
2024-10-30 14:55:00,22.44,22.46,22.42,22.43,314973.0,22.44,22.46,22.42,22.43,314973.0
2024-10-30 15:00:00,22.42,22.45,22.37,22.39,386466.0,22.42,22.45,22.37,22.39,386466.0
2024-10-30 15:05:00,22.39,22.42,22.34,22.39,358139.0,22.39,22.42,22.34,22.39,358139.0
2024-10-30 15:10:00,22.39,22.43,22.39,22.41,232916.0,22.39,22.43,22.39,22.41,232916.0
2024-10-30 15:15:00,22.4,22.42,22.36,22.38,377915.0,22.4,22.42,22.36,22.38,377915.0
2024-10-30 15:20:00,22.38,22.39,22.34,22.35,290850.0,22.38,22.39,22.34,22.35,290850.0
2024-10-30 15:25:00,22.35,22.35,22.32,22.32,299735.0,22.35,22.35,22.32,22.32,299735.0
2024-10-30 15:30:00,22.33,22.33,22.29,22.29,646316.0,22.33,22.33,22.29,22.29,646316.0
2024-10-30 15:35:00,22.3,22.41,22.28,22.39,767728.0,22.3,22.41,22.28,22.39,767728.0
2024-10-30 15:40:00,22.39,22.44,22.39,22.41,530687.0,22.39,22.44,22.39,22.41,530687.0
2024-10-30 15:45:00,22.41,22.44,22.4,22.43,618008.0,22.41,22.44,22.4,22.43,618008.0
2024-10-30 15:50:00,22.42,22.43,22.34,22.35,1166037.0,22.42,22.43,22.34,22.35,1166037.0
2024-10-30 15:55:00,22.34,22.38,22.26,22.29,4068378.0,22.34,22.38,22.26,22.29,4068378.0
2024-10-31 09:30:00,22.17,22.25,21.96,22.18,2077638.0,22.17,22.25,21.96,22.18,2077638.0
2024-10-31 09:35:00,22.18,22.18,21.95,22.06,1022397.0,22.18,22.18,21.95,22.06,1022397.0
2024-10-31 09:40:00,22.05,22.13,21.96,22.09,919909.0,22.05,22.13,21.96,22.09,919909.0
2024-10-31 09:45:00,22.09,22.1,21.85,21.88,852309.0,22.09,22.1,21.85,21.88,852309.0
2024-10-31 09:50:00,21.87,21.9,21.74,21.79,1257007.0,21.87,21.9,21.74,21.79,1257007.0
2024-10-31 09:55:00,21.79,21.82,21.7,21.76,743158.0,21.79,21.82,21.7,21.76,743158.0
2024-10-31 10:00:00,21.76,21.76,21.63,21.65,978558.0,21.76,21.76,21.63,21.65,978558.0
2024-10-31 10:05:00,21.65,21.72,21.61,21.71,882640.0,21.65,21.72,21.61,21.71,882640.0
2024-10-31 10:10:00,21.71,21.72,21.6,21.69,1025140.0,21.71,21.72,21.6,21.69,1025140.0
2024-10-31 10:15:00,21.69,21.8,21.67,21.77,735789.0,21.69,21.8,21.67,21.77,735789.0
2024-10-31 10:20:00,21.76,21.81,21.72,21.8,558174.0,21.76,21.81,21.72,21.8,558174.0
2024-10-31 10:25:00,21.79,21.8,21.67,21.69,699429.0,21.79,21.8,21.67,21.69,699429.0
2024-10-31 10:30:00,21.7,21.75,21.66,21.7,423877.0,21.7,21.75,21.66,21.7,423877.0
2024-10-31 10:35:00,21.7,21.75,21.68,21.75,687418.0,21.7,21.75,21.68,21.75,687418.0
2024-10-31 10:40:00,21.75,21.76,21.65,21.65,489871.0,21.75,21.76,21.65,21.65,489871.0
2024-10-31 10:45:00,21.66,21.69,21.61,21.63,482685.0,21.66,21.69,21.61,21.63,482685.0
2024-10-31 10:50:00,21.63,21.67,21.6,21.64,363104.0,21.63,21.67,21.6,21.64,363104.0
2024-10-31 10:55:00,21.64,21.68,21.62,21.63,586094.0,21.64,21.68,21.62,21.63,586094.0
2024-10-31 11:00:00,21.62,21.67,21.57,21.66,695680.0,21.62,21.67,21.57,21.66,695680.0
2024-10-31 11:05:00,21.65,21.78,21.64,21.76,498966.0,21.65,21.78,21.64,21.76,498966.0
2024-10-31 11:10:00,21.75,21.76,21.67,21.67,410290.0,21.75,21.76,21.67,21.67,410290.0
2024-10-31 11:15:00,21.68,21.74,21.67,21.69,592890.0,21.68,21.74,21.67,21.69,592890.0
2024-10-31 11:20:00,21.69,21.75,21.67,21.69,477151.0,21.69,21.75,21.67,21.69,477151.0
2024-10-31 11:25:00,21.68,21.69,21.65,21.66,262373.0,21.68,21.69,21.65,21.66,262373.0
2024-10-31 11:30:00,21.65,21.67,21.58,21.61,485060.0,21.65,21.67,21.58,21.61,485060.0
2024-10-31 11:35:00,21.61,21.63,21.56,21.56,556906.0,21.61,21.63,21.56,21.56,556906.0
2024-10-31 11:40:00,21.57,21.59,21.53,21.57,604369.0,21.57,21.59,21.53,21.57,604369.0
2024-10-31 11:45:00,21.57,21.71,21.57,21.64,1025662.0,21.57,21.71,21.57,21.64,1025662.0
2024-10-31 11:50:00,21.64,21.69,21.64,21.64,737972.0,21.64,21.69,21.64,21.64,737972.0
2024-10-31 11:55:00,21.64,21.67,21.59,21.66,1740487.0,21.64,21.67,21.59,21.66,1740487.0
2024-10-31 12:00:00,21.65,21.69,21.63,21.68,525849.0,21.65,21.69,21.63,21.68,525849.0
2024-10-31 12:05:00,21.68,21.69,21.65,21.67,325817.0,21.68,21.69,21.65,21.67,325817.0
2024-10-31 12:10:00,21.67,21.73,21.66,21.71,548506.0,21.67,21.73,21.66,21.71,548506.0
2024-10-31 12:15:00,21.72,21.72,21.67,21.7,367116.0,21.72,21.72,21.67,21.7,367116.0
2024-10-31 12:20:00,21.7,21.72,21.62,21.64,636487.0,21.7,21.72,21.62,21.64,636487.0
2024-10-31 12:25:00,21.65,21.73,21.64,21.71,824774.0,21.65,21.73,21.64,21.71,824774.0
2024-10-31 12:30:00,21.7,21.71,21.64,21.68,431896.0,21.7,21.71,21.64,21.68,431896.0
2024-10-31 12:35:00,21.69,21.7,21.67,21.7,369662.0,21.69,21.7,21.67,21.7,369662.0
2024-10-31 12:40:00,21.69,21.7,21.64,21.66,589499.0,21.69,21.7,21.64,21.66,589499.0
2024-10-31 12:45:00,21.67,21.67,21.62,21.63,476067.0,21.67,21.67,21.62,21.63,476067.0
2024-10-31 12:50:00,21.62,21.65,21.59,21.64,538718.0,21.62,21.65,21.59,21.64,538718.0
2024-10-31 12:55:00,21.65,21.68,21.64,21.66,327614.0,21.65,21.68,21.64,21.66,327614.0
2024-10-31 13:00:00,21.66,21.72,21.64,21.72,540083.0,21.66,21.72,21.64,21.72,540083.0
2024-10-31 13:05:00,21.71,21.74,21.68,21.73,854610.0,21.71,21.74,21.68,21.73,854610.0
2024-10-31 13:10:00,21.73,21.78,21.68,21.71,528972.0,21.73,21.78,21.68,21.71,528972.0
2024-10-31 13:15:00,21.71,21.75,21.68,21.73,721237.0,21.71,21.75,21.68,21.73,721237.0
2024-10-31 13:20:00,21.73,21.74,21.7,21.71,297540.0,21.73,21.74,21.7,21.71,297540.0
2024-10-31 13:25:00,21.71,21.74,21.65,21.67,382522.0,21.71,21.74,21.65,21.67,382522.0
2024-10-31 13:30:00,21.67,21.68,21.63,21.64,374052.0,21.67,21.68,21.63,21.64,374052.0
2024-10-31 13:35:00,21.65,21.66,21.59,21.61,465117.0,21.65,21.66,21.59,21.61,465117.0
2024-10-31 13:40:00,21.61,21.64,21.59,21.62,449584.0,21.61,21.64,21.59,21.62,449584.0
2024-10-31 13:45:00,21.62,21.63,21.58,21.61,558847.0,21.62,21.63,21.58,21.61,558847.0
2024-10-31 13:50:00,21.61,21.65,21.59,21.6,344730.0,21.61,21.65,21.59,21.6,344730.0
2024-10-31 13:55:00,21.6,21.61,21.58,21.6,253714.0,21.6,21.61,21.58,21.6,253714.0
2024-10-31 14:00:00,21.6,21.6,21.56,21.57,391456.0,21.6,21.6,21.56,21.57,391456.0
2024-10-31 14:05:00,21.57,21.64,21.55,21.55,588676.0,21.57,21.64,21.55,21.55,588676.0
2024-10-31 14:10:00,21.55,21.62,21.54,21.6,468639.0,21.55,21.62,21.54,21.6,468639.0
2024-10-31 14:15:00,21.6,21.66,21.59,21.64,531028.0,21.6,21.66,21.59,21.64,531028.0
2024-10-31 14:20:00,21.64,21.67,21.61,21.63,356811.0,21.64,21.67,21.61,21.63,356811.0
2024-10-31 14:25:00,21.64,21.65,21.59,21.64,383222.0,21.64,21.65,21.59,21.64,383222.0
2024-10-31 14:30:00,21.64,21.67,21.61,21.63,483625.0,21.64,21.67,21.61,21.63,483625.0
2024-10-31 14:35:00,21.63,21.65,21.61,21.63,300776.0,21.63,21.65,21.61,21.63,300776.0
2024-10-31 14:40:00,21.62,21.64,21.57,21.61,415676.0,21.62,21.64,21.57,21.61,415676.0
2024-10-31 14:45:00,21.61,21.62,21.55,21.55,437494.0,21.61,21.62,21.55,21.55,437494.0
2024-10-31 14:50:00,21.55,21.61,21.55,21.6,470403.0,21.55,21.61,21.55,21.6,470403.0
2024-10-31 14:55:00,21.6,21.62,21.58,21.59,484293.0,21.6,21.62,21.58,21.59,484293.0
2024-10-31 15:00:00,21.6,21.64,21.59,21.62,752507.0,21.6,21.64,21.59,21.62,752507.0
2024-10-31 15:05:00,21.62,21.64,21.6,21.62,477521.0,21.62,21.64,21.6,21.62,477521.0
2024-10-31 15:10:00,21.62,21.62,21.58,21.62,685803.0,21.62,21.62,21.58,21.62,685803.0
2024-10-31 15:15:00,21.62,21.64,21.6,21.62,710940.0,21.62,21.64,21.6,21.62,710940.0
2024-10-31 15:20:00,21.63,21.65,21.57,21.59,824970.0,21.63,21.65,21.57,21.59,824970.0
2024-10-31 15:25:00,21.59,21.59,21.5,21.52,1110564.0,21.59,21.59,21.5,21.52,1110564.0
2024-10-31 15:30:00,21.52,21.57,21.5,21.51,1072039.0,21.52,21.57,21.5,21.51,1072039.0
2024-10-31 15:35:00,21.52,21.58,21.47,21.57,1942507.0,21.52,21.58,21.47,21.57,1942507.0
2024-10-31 15:40:00,21.56,21.56,21.5,21.53,1270369.0,21.56,21.56,21.5,21.53,1270369.0
2024-10-31 15:45:00,21.53,21.63,21.52,21.61,1517875.0,21.53,21.63,21.52,21.61,1517875.0
2024-10-31 15:50:00,21.61,21.61,21.48,21.5,2218858.0,21.61,21.61,21.48,21.5,2218858.0
2024-10-31 15:55:00,21.5,21.63,21.48,21.53,5811707.0,21.5,21.63,21.48,21.53,5811707.0
2024-11-01 09:30:00,22.99,23.08,22.16,22.36,7815568.0,22.99,23.08,22.16,22.36,7815568.0
2024-11-01 09:35:00,22.36,22.4,21.91,22.2,5414925.0,22.36,22.4,21.91,22.2,5414925.0
2024-11-01 09:40:00,22.19,22.88,22.17,22.82,5320595.0,22.19,22.88,22.17,22.82,5320595.0
2024-11-01 09:45:00,22.82,22.92,22.47,22.91,3890847.0,22.82,22.92,22.47,22.91,3890847.0
2024-11-01 09:50:00,22.9,22.98,22.68,22.76,2609644.0,22.9,22.98,22.68,22.76,2609644.0
2024-11-01 09:55:00,22.78,22.8,22.57,22.79,2107487.0,22.78,22.8,22.57,22.79,2107487.0
2024-11-01 10:00:00,22.8,22.93,22.59,22.63,2576568.0,22.8,22.93,22.59,22.63,2576568.0
2024-11-01 10:05:00,22.63,22.78,22.62,22.65,1548893.0,22.63,22.78,22.62,22.65,1548893.0
2024-11-01 10:10:00,22.64,22.74,22.62,22.64,1374582.0,22.64,22.74,22.62,22.64,1374582.0
2024-11-01 10:15:00,22.63,22.92,22.57,22.89,2301388.0,22.63,22.92,22.57,22.89,2301388.0
2024-11-01 10:20:00,22.89,23.12,22.88,22.98,3212075.0,22.89,23.12,22.88,22.98,3212075.0
2024-11-01 10:25:00,22.98,23.1,22.9,23.03,1777886.0,22.98,23.1,22.9,23.03,1777886.0
2024-11-01 10:30:00,23.04,23.05,22.87,23.04,1802498.0,23.04,23.05,22.87,23.04,1802498.0
2024-11-01 10:35:00,23.04,23.05,22.78,22.84,1704465.0,23.04,23.05,22.78,22.84,1704465.0
2024-11-01 10:40:00,22.85,22.86,22.6,22.7,2097467.0,22.85,22.86,22.6,22.7,2097467.0
2024-11-01 10:45:00,22.7,22.84,22.61,22.8,1259156.0,22.7,22.84,22.61,22.8,1259156.0
2024-11-01 10:50:00,22.79,22.8,22.63,22.74,1124114.0,22.79,22.8,22.63,22.74,1124114.0
2024-11-01 10:55:00,22.73,22.98,22.7,22.96,1406665.0,22.73,22.98,22.7,22.96,1406665.0
2024-11-01 11:00:00,22.97,23.17,22.95,23.12,2374249.0,22.97,23.17,22.95,23.12,2374249.0
2024-11-01 11:05:00,23.11,23.12,22.93,22.95,1185457.0,23.11,23.12,22.93,22.95,1185457.0
2024-11-01 11:10:00,22.95,23.14,22.94,23.14,1088549.0,22.95,23.14,22.94,23.14,1088549.0
2024-11-01 11:15:00,23.14,23.19,23.09,23.19,1585885.0,23.14,23.19,23.09,23.19,1585885.0
2024-11-01 11:20:00,23.19,23.33,23.11,23.32,2199920.0,23.19,23.33,23.11,23.32,2199920.0
2024-11-01 11:25:00,23.31,23.32,23.22,23.32,1187215.0,23.31,23.32,23.22,23.32,1187215.0
2024-11-01 11:30:00,23.32,23.47,23.29,23.39,2188044.0,23.32,23.47,23.29,23.39,2188044.0
2024-11-01 11:35:00,23.39,23.45,23.3,23.42,1550027.0,23.39,23.45,23.3,23.42,1550027.0
2024-11-01 11:40:00,23.42,23.48,23.35,23.4,1476148.0,23.42,23.48,23.35,23.4,1476148.0
2024-11-01 11:45:00,23.39,23.41,23.27,23.29,1437817.0,23.39,23.41,23.27,23.29,1437817.0
2024-11-01 11:50:00,23.28,23.33,23.22,23.27,1213205.0,23.28,23.33,23.22,23.27,1213205.0
2024-11-01 11:55:00,23.26,23.27,23.17,23.21,912942.0,23.26,23.27,23.17,23.21,912942.0
2024-11-01 12:00:00,23.21,23.27,23.14,23.15,824560.0,23.21,23.27,23.14,23.15,824560.0
2024-11-01 12:05:00,23.15,23.24,23.1,23.23,882595.0,23.15,23.24,23.1,23.23,882595.0
2024-11-01 12:10:00,23.23,23.23,23.13,23.16,605574.0,23.23,23.23,23.13,23.16,605574.0
2024-11-01 12:15:00,23.16,23.17,23.07,23.12,943052.0,23.16,23.17,23.07,23.12,943052.0
2024-11-01 12:20:00,23.12,23.13,22.99,23.07,832934.0,23.12,23.13,22.99,23.07,832934.0
2024-11-01 12:25:00,23.08,23.08,22.91,22.91,1256991.0,23.08,23.08,22.91,22.91,1256991.0
2024-11-01 12:30:00,22.92,23.09,22.9,23.09,1581956.0,22.92,23.09,22.9,23.09,1581956.0
2024-11-01 12:35:00,23.09,23.09,22.91,22.94,906589.0,23.09,23.09,22.91,22.94,906589.0
2024-11-01 12:40:00,22.93,22.96,22.77,22.78,1495536.0,22.93,22.96,22.77,22.78,1495536.0
2024-11-01 12:45:00,22.77,22.83,22.75,22.78,1113707.0,22.77,22.83,22.75,22.78,1113707.0
2024-11-01 12:50:00,22.77,22.83,22.74,22.78,907870.0,22.77,22.83,22.74,22.78,907870.0
2024-11-01 12:55:00,22.78,22.78,22.67,22.73,1137541.0,22.78,22.78,22.67,22.73,1137541.0
2024-11-01 13:00:00,22.72,22.75,22.66,22.68,782237.0,22.72,22.75,22.66,22.68,782237.0
2024-11-01 13:05:00,22.69,22.69,22.6,22.65,690300.0,22.69,22.69,22.6,22.65,690300.0
2024-11-01 13:10:00,22.66,22.73,22.64,22.72,639944.0,22.66,22.73,22.64,22.72,639944.0
2024-11-01 13:15:00,22.73,22.85,22.72,22.84,1041164.0,22.73,22.85,22.72,22.84,1041164.0
2024-11-01 13:20:00,22.83,23.01,22.83,22.98,1091843.0,22.83,23.01,22.83,22.98,1091843.0
2024-11-01 13:25:00,22.98,23.09,22.97,23.05,1352443.0,22.98,23.09,22.97,23.05,1352443.0
2024-11-01 13:30:00,23.05,23.09,22.85,22.87,1536905.0,23.05,23.09,22.85,22.87,1536905.0
2024-11-01 13:35:00,22.86,22.89,22.79,22.8,1069146.0,22.86,22.89,22.79,22.8,1069146.0
2024-11-01 13:40:00,22.8,22.95,22.75,22.89,1134518.0,22.8,22.95,22.75,22.89,1134518.0
2024-11-01 13:45:00,22.88,22.96,22.85,22.93,683352.0,22.88,22.96,22.85,22.93,683352.0
2024-11-01 13:50:00,22.92,23.11,22.92,23.07,951855.0,22.92,23.11,22.92,23.07,951855.0
2024-11-01 13:55:00,23.06,23.07,22.97,22.98,718280.0,23.06,23.07,22.97,22.98,718280.0
2024-11-01 14:00:00,22.98,23.06,22.96,23.05,644212.0,22.98,23.06,22.96,23.05,644212.0
2024-11-01 14:05:00,23.04,23.07,22.91,22.92,953680.0,23.04,23.07,22.91,22.92,953680.0
2024-11-01 14:10:00,22.92,23.05,22.91,23.04,681466.0,22.92,23.05,22.91,23.04,681466.0
2024-11-01 14:15:00,23.03,23.21,23.02,23.15,1398234.0,23.03,23.21,23.02,23.15,1398234.0
2024-11-01 14:20:00,23.15,23.22,23.08,23.21,1011194.0,23.15,23.22,23.08,23.21,1011194.0
2024-11-01 14:25:00,23.2,23.21,23.15,23.19,474430.0,23.2,23.21,23.15,23.19,474430.0
2024-11-01 14:30:00,23.19,23.45,23.14,23.45,3185511.0,23.19,23.45,23.14,23.45,3185511.0
2024-11-01 14:35:00,23.45,23.58,23.31,23.35,4428964.0,23.45,23.58,23.31,23.35,4428964.0
2024-11-01 14:40:00,23.34,23.38,23.09,23.32,1816929.0,23.34,23.38,23.09,23.32,1816929.0
2024-11-01 14:45:00,23.32,23.38,23.21,23.29,984458.0,23.32,23.38,23.21,23.29,984458.0
2024-11-01 14:50:00,23.29,23.43,23.26,23.37,1193615.0,23.29,23.43,23.26,23.37,1193615.0
2024-11-01 14:55:00,23.37,23.44,23.25,23.35,1343526.0,23.37,23.44,23.25,23.35,1343526.0
2024-11-01 15:00:00,23.35,23.36,23.27,23.33,848193.0,23.35,23.36,23.27,23.33,848193.0
2024-11-01 15:05:00,23.34,23.39,23.28,23.36,746774.0,23.34,23.39,23.28,23.36,746774.0
2024-11-01 15:10:00,23.36,23.4,23.33,23.37,620205.0,23.36,23.4,23.33,23.37,620205.0
2024-11-01 15:15:00,23.36,23.37,23.25,23.33,977160.0,23.36,23.37,23.25,23.33,977160.0
2024-11-01 15:20:00,23.33,23.37,23.29,23.3,742237.0,23.33,23.37,23.29,23.3,742237.0
2024-11-01 15:25:00,23.3,23.32,23.23,23.24,950653.0,23.3,23.32,23.23,23.24,950653.0
2024-11-01 15:30:00,23.24,23.27,23.19,23.24,1165579.0,23.24,23.27,23.19,23.24,1165579.0
2024-11-01 15:35:00,23.23,23.29,23.18,23.29,997634.0,23.23,23.29,23.18,23.29,997634.0
2024-11-01 15:40:00,23.29,23.3,23.21,23.25,1098365.0,23.29,23.3,23.21,23.25,1098365.0
2024-11-01 15:45:00,23.25,23.29,23.18,23.22,1337054.0,23.25,23.29,23.18,23.22,1337054.0
2024-11-01 15:50:00,23.21,23.25,23.07,23.23,2974637.0,23.21,23.25,23.07,23.23,2974637.0
2024-11-01 15:55:00,23.23,23.25,23.09,23.21,4741731.0,23.23,23.25,23.09,23.21,4741731.0
2024-11-04 09:30:00,22.96,23.0,22.44,22.56,5629688.0,22.96,23.0,22.44,22.56,5629688.0
2024-11-04 09:35:00,22.55,22.56,22.16,22.37,4021742.0,22.55,22.56,22.16,22.37,4021742.0
2024-11-04 09:40:00,22.37,22.54,22.25,22.54,2587371.0,22.37,22.54,22.25,22.54,2587371.0
2024-11-04 09:45:00,22.53,22.58,22.41,22.49,1675564.0,22.53,22.58,22.41,22.49,1675564.0
2024-11-04 09:50:00,22.48,22.54,22.38,22.54,941396.0,22.48,22.54,22.38,22.54,941396.0
2024-11-04 09:55:00,22.54,22.58,22.44,22.55,1270819.0,22.54,22.58,22.44,22.55,1270819.0
2024-11-04 10:00:00,22.55,22.64,22.48,22.52,1260008.0,22.55,22.64,22.48,22.52,1260008.0
2024-11-04 10:05:00,22.52,22.55,22.42,22.47,895259.0,22.52,22.55,22.42,22.47,895259.0
2024-11-04 10:10:00,22.46,22.47,22.31,22.33,1244331.0,22.46,22.47,22.31,22.33,1244331.0
2024-11-04 10:15:00,22.33,22.48,22.32,22.46,1022535.0,22.33,22.48,22.32,22.46,1022535.0
2024-11-04 10:20:00,22.46,22.56,22.46,22.54,853430.0,22.46,22.56,22.46,22.54,853430.0
2024-11-04 10:25:00,22.54,22.65,22.53,22.64,1001275.0,22.54,22.65,22.53,22.64,1001275.0
2024-11-04 10:30:00,22.64,22.75,22.62,22.68,1774878.0,22.64,22.75,22.62,22.68,1774878.0
2024-11-04 10:35:00,22.68,22.77,22.66,22.67,999241.0,22.68,22.77,22.66,22.67,999241.0
2024-11-04 10:40:00,22.67,22.71,22.6,22.64,1055915.0,22.67,22.71,22.6,22.64,1055915.0
2024-11-04 10:45:00,22.64,22.65,22.51,22.53,872043.0,22.64,22.65,22.51,22.53,872043.0
2024-11-04 10:50:00,22.53,22.57,22.49,22.56,807319.0,22.53,22.57,22.49,22.56,807319.0
2024-11-04 10:55:00,22.57,22.58,22.46,22.47,924896.0,22.57,22.58,22.46,22.47,924896.0
2024-11-04 11:00:00,22.48,22.52,22.43,22.45,760696.0,22.48,22.52,22.43,22.45,760696.0
2024-11-04 11:05:00,22.46,22.63,22.44,22.62,748356.0,22.46,22.63,22.44,22.62,748356.0
2024-11-04 11:10:00,22.62,22.63,22.56,22.6,716821.0,22.62,22.63,22.56,22.6,716821.0
2024-11-04 11:15:00,22.6,22.6,22.43,22.48,674417.0,22.6,22.6,22.43,22.48,674417.0
2024-11-04 11:20:00,22.47,22.51,22.41,22.42,720649.0,22.47,22.51,22.41,22.42,720649.0
2024-11-04 11:25:00,22.42,22.44,22.36,22.41,781207.0,22.42,22.44,22.36,22.41,781207.0
2024-11-04 11:30:00,22.4,22.4,22.34,22.35,813398.0,22.4,22.4,22.34,22.35,813398.0
2024-11-04 11:35:00,22.35,22.36,22.28,22.29,1090227.0,22.35,22.36,22.28,22.29,1090227.0
2024-11-04 11:40:00,22.28,22.3,22.22,22.25,1113088.0,22.28,22.3,22.22,22.25,1113088.0
2024-11-04 11:45:00,22.25,22.27,22.2,22.25,685250.0,22.25,22.27,22.2,22.25,685250.0
2024-11-04 11:50:00,22.25,22.3,22.22,22.28,604439.0,22.25,22.3,22.22,22.28,604439.0
2024-11-04 11:55:00,22.29,22.29,22.19,22.21,950895.0,22.29,22.29,22.19,22.21,950895.0
2024-11-04 12:00:00,22.21,22.24,22.18,22.2,489955.0,22.21,22.24,22.18,22.2,489955.0
2024-11-04 12:05:00,22.19,22.21,22.15,22.16,770951.0,22.19,22.21,22.15,22.16,770951.0
2024-11-04 12:10:00,22.16,22.21,22.13,22.19,758887.0,22.16,22.21,22.13,22.19,758887.0
2024-11-04 12:15:00,22.18,22.2,22.16,22.18,453675.0,22.18,22.2,22.16,22.18,453675.0
2024-11-04 12:20:00,22.18,22.28,22.17,22.28,822811.0,22.18,22.28,22.17,22.28,822811.0
2024-11-04 12:25:00,22.28,22.35,22.26,22.35,800195.0,22.28,22.35,22.26,22.35,800195.0
2024-11-04 12:30:00,22.35,22.4,22.3,22.32,1034282.0,22.35,22.4,22.3,22.32,1034282.0
2024-11-04 12:35:00,22.33,22.41,22.32,22.37,708428.0,22.33,22.41,22.32,22.37,708428.0
2024-11-04 12:40:00,22.36,22.37,22.25,22.3,647231.0,22.36,22.37,22.25,22.3,647231.0
2024-11-04 12:45:00,22.3,22.41,22.3,22.39,467515.0,22.3,22.41,22.3,22.39,467515.0
2024-11-04 12:50:00,22.39,22.41,22.35,22.39,502273.0,22.39,22.41,22.35,22.39,502273.0
2024-11-04 12:55:00,22.39,22.4,22.36,22.39,413483.0,22.39,22.4,22.36,22.39,413483.0
2024-11-04 13:00:00,22.39,22.44,22.37,22.42,629466.0,22.39,22.44,22.37,22.42,629466.0
2024-11-04 13:05:00,22.42,22.44,22.32,22.37,628953.0,22.42,22.44,22.32,22.37,628953.0
2024-11-04 13:10:00,22.37,22.51,22.36,22.48,926681.0,22.37,22.51,22.36,22.48,926681.0
2024-11-04 13:15:00,22.47,22.53,22.43,22.44,619920.0,22.47,22.53,22.43,22.44,619920.0
2024-11-04 13:20:00,22.43,22.53,22.43,22.53,461705.0,22.43,22.53,22.43,22.53,461705.0
2024-11-04 13:25:00,22.52,22.54,22.48,22.52,624578.0,22.52,22.54,22.48,22.52,624578.0
2024-11-04 13:30:00,22.53,22.59,22.48,22.58,890756.0,22.53,22.59,22.48,22.58,890756.0
2024-11-04 13:35:00,22.58,22.62,22.55,22.6,816439.0,22.58,22.62,22.55,22.6,816439.0
2024-11-04 13:40:00,22.6,22.64,22.57,22.64,625622.0,22.6,22.64,22.57,22.64,625622.0
2024-11-04 13:45:00,22.64,22.69,22.63,22.66,794641.0,22.64,22.69,22.63,22.66,794641.0
2024-11-04 13:50:00,22.65,22.69,22.63,22.68,382686.0,22.65,22.69,22.63,22.68,382686.0
2024-11-04 13:55:00,22.67,22.71,22.64,22.65,764795.0,22.67,22.71,22.64,22.65,764795.0
2024-11-04 14:00:00,22.66,22.69,22.61,22.62,690388.0,22.66,22.69,22.61,22.62,690388.0
2024-11-04 14:05:00,22.62,22.67,22.6,22.67,531153.0,22.62,22.67,22.6,22.67,531153.0
2024-11-04 14:10:00,22.67,22.68,22.65,22.66,335419.0,22.67,22.68,22.65,22.66,335419.0
2024-11-04 14:15:00,22.67,22.67,22.62,22.63,275472.0,22.67,22.67,22.62,22.63,275472.0
2024-11-04 14:20:00,22.63,22.65,22.61,22.63,232196.0,22.63,22.65,22.61,22.63,232196.0
2024-11-04 14:25:00,22.63,22.64,22.57,22.57,517434.0,22.63,22.64,22.57,22.57,517434.0
2024-11-04 14:30:00,22.57,22.62,22.55,22.62,393346.0,22.57,22.62,22.55,22.62,393346.0
2024-11-04 14:35:00,22.62,22.65,22.61,22.64,310614.0,22.62,22.65,22.61,22.64,310614.0
2024-11-04 14:40:00,22.64,22.64,22.6,22.61,268943.0,22.64,22.64,22.6,22.61,268943.0
2024-11-04 14:45:00,22.61,22.61,22.56,22.59,258672.0,22.61,22.61,22.56,22.59,258672.0
2024-11-04 14:50:00,22.58,22.59,22.56,22.57,212338.0,22.58,22.59,22.56,22.57,212338.0
2024-11-04 14:55:00,22.57,22.59,22.56,22.59,382063.0,22.57,22.59,22.56,22.59,382063.0
2024-11-04 15:00:00,22.59,22.6,22.56,22.57,283455.0,22.59,22.6,22.56,22.57,283455.0
2024-11-04 15:05:00,22.57,22.58,22.56,22.56,302140.0,22.57,22.58,22.56,22.56,302140.0
2024-11-04 15:10:00,22.57,22.57,22.54,22.55,407252.0,22.57,22.57,22.54,22.55,407252.0
2024-11-04 15:15:00,22.55,22.55,22.49,22.52,561132.0,22.55,22.55,22.49,22.52,561132.0
2024-11-04 15:20:00,22.53,22.58,22.48,22.58,678096.0,22.53,22.58,22.48,22.58,678096.0
2024-11-04 15:25:00,22.58,22.6,22.54,22.54,347640.0,22.58,22.6,22.54,22.54,347640.0
2024-11-04 15:30:00,22.54,22.65,22.48,22.59,2336587.0,22.54,22.65,22.48,22.59,2336587.0
2024-11-04 15:35:00,22.58,22.6,22.46,22.5,848350.0,22.58,22.6,22.46,22.5,848350.0
2024-11-04 15:40:00,22.5,22.59,22.49,22.55,949453.0,22.5,22.59,22.49,22.55,949453.0
2024-11-04 15:45:00,22.56,22.59,22.53,22.55,769350.0,22.56,22.59,22.53,22.55,769350.0
2024-11-04 15:50:00,22.55,22.55,22.49,22.52,1261627.0,22.55,22.55,22.49,22.52,1261627.0
2024-11-04 15:55:00,22.52,22.54,22.41,22.53,3609086.0,22.52,22.54,22.41,22.53,3609086.0
2024-11-05 09:30:00,22.58,22.72,22.45,22.55,1871365.0,22.58,22.72,22.45,22.55,1871365.0
2024-11-05 09:35:00,22.55,22.57,22.4,22.46,1172423.0,22.55,22.57,22.4,22.46,1172423.0
2024-11-05 09:40:00,22.47,22.85,22.44,22.82,2555700.0,22.47,22.85,22.44,22.82,2555700.0
2024-11-05 09:45:00,22.81,23.08,22.78,23.08,2424210.0,22.81,23.08,22.78,23.08,2424210.0
2024-11-05 09:50:00,23.08,23.16,23.02,23.12,1686139.0,23.08,23.16,23.02,23.12,1686139.0
2024-11-05 09:55:00,23.11,23.24,23.05,23.2,1600425.0,23.11,23.24,23.05,23.2,1600425.0
2024-11-05 10:00:00,23.2,23.35,23.17,23.24,1594518.0,23.2,23.35,23.17,23.24,1594518.0
2024-11-05 10:05:00,23.25,23.26,23.08,23.1,886358.0,23.25,23.26,23.08,23.1,886358.0
2024-11-05 10:10:00,23.1,23.17,23.04,23.16,821605.0,23.1,23.17,23.04,23.16,821605.0
2024-11-05 10:15:00,23.16,23.2,23.12,23.17,528929.0,23.16,23.2,23.12,23.17,528929.0
2024-11-05 10:20:00,23.17,23.31,23.16,23.29,1008282.0,23.17,23.31,23.16,23.29,1008282.0
2024-11-05 10:25:00,23.3,23.31,23.1,23.11,747547.0,23.3,23.31,23.1,23.11,747547.0
2024-11-05 10:30:00,23.12,23.14,23.02,23.13,654868.0,23.12,23.14,23.02,23.13,654868.0
2024-11-05 10:35:00,23.13,23.21,23.1,23.2,397887.0,23.13,23.21,23.1,23.2,397887.0
2024-11-05 10:40:00,23.2,23.22,23.15,23.22,405641.0,23.2,23.22,23.15,23.22,405641.0
2024-11-05 10:45:00,23.22,23.3,23.18,23.24,624564.0,23.22,23.3,23.18,23.24,624564.0
2024-11-05 10:50:00,23.24,23.26,23.13,23.15,426389.0,23.24,23.26,23.13,23.15,426389.0
2024-11-05 10:55:00,23.14,23.15,23.06,23.12,562898.0,23.14,23.15,23.06,23.12,562898.0
2024-11-05 11:00:00,23.12,23.2,23.09,23.19,573260.0,23.12,23.2,23.09,23.19,573260.0
2024-11-05 11:05:00,23.19,23.27,23.17,23.25,514663.0,23.19,23.27,23.17,23.25,514663.0
2024-11-05 11:10:00,23.25,23.35,23.24,23.34,743730.0,23.25,23.35,23.24,23.34,743730.0
2024-11-05 11:15:00,23.35,23.39,23.32,23.35,778016.0,23.35,23.39,23.32,23.35,778016.0
2024-11-05 11:20:00,23.34,23.42,23.32,23.39,843747.0,23.34,23.42,23.32,23.39,843747.0
2024-11-05 11:25:00,23.39,23.45,23.39,23.45,593907.0,23.39,23.45,23.39,23.45,593907.0
2024-11-05 11:30:00,23.45,23.54,23.44,23.53,1205614.0,23.45,23.54,23.44,23.53,1205614.0
2024-11-05 11:35:00,23.52,23.54,23.49,23.54,716724.0,23.52,23.54,23.49,23.54,716724.0
2024-11-05 11:40:00,23.54,23.54,23.42,23.45,571337.0,23.54,23.54,23.42,23.45,571337.0
2024-11-05 11:45:00,23.46,23.49,23.43,23.45,451311.0,23.46,23.49,23.43,23.45,451311.0
2024-11-05 11:50:00,23.44,23.5,23.41,23.5,547472.0,23.44,23.5,23.41,23.5,547472.0
2024-11-05 11:55:00,23.49,23.58,23.49,23.58,697514.0,23.49,23.58,23.49,23.58,697514.0
2024-11-05 12:00:00,23.58,23.58,23.52,23.53,463903.0,23.58,23.58,23.52,23.53,463903.0
2024-11-05 12:05:00,23.53,23.53,23.45,23.5,401620.0,23.53,23.53,23.45,23.5,401620.0
2024-11-05 12:10:00,23.5,23.52,23.45,23.5,422513.0,23.5,23.52,23.45,23.5,422513.0
2024-11-05 12:15:00,23.5,23.55,23.48,23.55,360936.0,23.5,23.55,23.48,23.55,360936.0
2024-11-05 12:20:00,23.55,23.55,23.5,23.53,334369.0,23.55,23.55,23.5,23.53,334369.0
2024-11-05 12:25:00,23.52,23.54,23.47,23.51,380982.0,23.52,23.54,23.47,23.51,380982.0
2024-11-05 12:30:00,23.51,23.53,23.46,23.49,358237.0,23.51,23.53,23.46,23.49,358237.0
2024-11-05 12:35:00,23.49,23.49,23.4,23.41,626613.0,23.49,23.49,23.4,23.41,626613.0
2024-11-05 12:40:00,23.41,23.41,23.32,23.33,538574.0,23.41,23.41,23.32,23.33,538574.0
2024-11-05 12:45:00,23.33,23.39,23.31,23.38,376783.0,23.33,23.39,23.31,23.38,376783.0
2024-11-05 12:50:00,23.38,23.4,23.33,23.4,249995.0,23.38,23.4,23.33,23.4,249995.0
2024-11-05 12:55:00,23.39,23.41,23.36,23.37,203408.0,23.39,23.41,23.36,23.37,203408.0
2024-11-05 13:00:00,23.37,23.41,23.35,23.38,364038.0,23.37,23.41,23.35,23.38,364038.0
2024-11-05 13:05:00,23.38,23.42,23.36,23.39,327141.0,23.38,23.42,23.36,23.39,327141.0
2024-11-05 13:10:00,23.4,23.4,23.26,23.27,492828.0,23.4,23.4,23.26,23.27,492828.0
2024-11-05 13:15:00,23.27,23.32,23.26,23.28,533621.0,23.27,23.32,23.26,23.28,533621.0
2024-11-05 13:20:00,23.29,23.29,23.23,23.27,386634.0,23.29,23.29,23.23,23.27,386634.0
2024-11-05 13:25:00,23.27,23.34,23.25,23.33,314939.0,23.27,23.34,23.25,23.33,314939.0
2024-11-05 13:30:00,23.33,23.34,23.24,23.24,308365.0,23.33,23.34,23.24,23.24,308365.0
2024-11-05 13:35:00,23.25,23.25,23.18,23.23,362277.0,23.25,23.25,23.18,23.23,362277.0
2024-11-05 13:40:00,23.23,23.28,23.22,23.23,493997.0,23.23,23.28,23.22,23.23,493997.0
2024-11-05 13:45:00,23.23,23.26,23.2,23.22,404217.0,23.23,23.26,23.2,23.22,404217.0
2024-11-05 13:50:00,23.23,23.29,23.21,23.27,243728.0,23.23,23.29,23.21,23.27,243728.0
2024-11-05 13:55:00,23.27,23.27,23.22,23.22,225646.0,23.27,23.27,23.22,23.22,225646.0
2024-11-05 14:00:00,23.23,23.27,23.21,23.25,356902.0,23.23,23.27,23.21,23.25,356902.0
2024-11-05 14:05:00,23.24,23.28,23.23,23.27,326401.0,23.24,23.28,23.23,23.27,326401.0
2024-11-05 14:10:00,23.27,23.3,23.26,23.26,314964.0,23.27,23.3,23.26,23.26,314964.0
2024-11-05 14:15:00,23.26,23.27,23.24,23.26,203137.0,23.26,23.27,23.24,23.26,203137.0
2024-11-05 14:20:00,23.25,23.29,23.24,23.28,240876.0,23.25,23.29,23.24,23.28,240876.0
2024-11-05 14:25:00,23.28,23.33,23.27,23.28,301826.0,23.28,23.33,23.27,23.28,301826.0
2024-11-05 14:30:00,23.27,23.32,23.26,23.31,267540.0,23.27,23.32,23.26,23.31,267540.0
2024-11-05 14:35:00,23.32,23.33,23.28,23.3,340404.0,23.32,23.33,23.28,23.3,340404.0
2024-11-05 14:40:00,23.3,23.31,23.27,23.3,159846.0,23.3,23.31,23.27,23.3,159846.0
2024-11-05 14:45:00,23.3,23.31,23.25,23.25,208820.0,23.3,23.31,23.25,23.25,208820.0
2024-11-05 14:50:00,23.26,23.26,23.21,23.23,321680.0,23.26,23.26,23.21,23.23,321680.0
2024-11-05 14:55:00,23.23,23.23,23.18,23.19,303767.0,23.23,23.23,23.18,23.19,303767.0
2024-11-05 15:00:00,23.19,23.23,23.18,23.21,356835.0,23.19,23.23,23.18,23.21,356835.0
2024-11-05 15:05:00,23.21,23.31,23.2,23.3,395401.0,23.21,23.31,23.2,23.3,395401.0
2024-11-05 15:10:00,23.3,23.37,23.3,23.37,436543.0,23.3,23.37,23.3,23.37,436543.0
2024-11-05 15:15:00,23.37,23.38,23.33,23.38,408855.0,23.37,23.38,23.33,23.38,408855.0
2024-11-05 15:20:00,23.38,23.38,23.29,23.33,326552.0,23.38,23.38,23.29,23.33,326552.0
2024-11-05 15:25:00,23.33,23.34,23.3,23.33,265451.0,23.33,23.34,23.3,23.33,265451.0
2024-11-05 15:30:00,23.34,23.35,23.32,23.35,385679.0,23.34,23.35,23.32,23.35,385679.0
2024-11-05 15:35:00,23.35,23.36,23.32,23.36,451100.0,23.35,23.36,23.32,23.36,451100.0
2024-11-05 15:40:00,23.36,23.36,23.26,23.3,658893.0,23.36,23.36,23.26,23.3,658893.0
2024-11-05 15:45:00,23.29,23.34,23.27,23.32,453834.0,23.29,23.34,23.27,23.32,453834.0
2024-11-05 15:50:00,23.32,23.33,23.29,23.3,996682.0,23.32,23.33,23.29,23.3,996682.0
2024-11-05 15:55:00,23.3,23.35,23.29,23.34,2237261.0,23.3,23.35,23.29,23.34,2237261.0
2024-11-06 09:30:00,24.31,24.58,24.11,24.42,5622991.0,24.31,24.58,24.11,24.42,5622991.0
2024-11-06 09:35:00,24.42,24.75,24.28,24.75,2934211.0,24.42,24.75,24.28,24.75,2934211.0
2024-11-06 09:40:00,24.74,24.86,24.57,24.65,3498130.0,24.74,24.86,24.57,24.65,3498130.0
2024-11-06 09:45:00,24.65,24.72,24.22,24.27,3288041.0,24.65,24.72,24.22,24.27,3288041.0
2024-11-06 09:50:00,24.28,24.29,24.05,24.27,2829813.0,24.28,24.29,24.05,24.27,2829813.0
2024-11-06 09:55:00,24.27,24.43,24.21,24.4,1972080.0,24.27,24.43,24.21,24.4,1972080.0
2024-11-06 10:00:00,24.41,24.77,24.41,24.77,3194497.0,24.41,24.77,24.41,24.77,3194497.0
2024-11-06 10:05:00,24.77,24.81,24.65,24.73,2456955.0,24.77,24.81,24.65,24.73,2456955.0
2024-11-06 10:10:00,24.73,24.87,24.71,24.8,1871793.0,24.73,24.87,24.71,24.8,1871793.0
2024-11-06 10:15:00,24.8,24.87,24.77,24.82,1662580.0,24.8,24.87,24.77,24.82,1662580.0
2024-11-06 10:20:00,24.83,24.86,24.61,24.61,1517514.0,24.83,24.86,24.61,24.61,1517514.0
2024-11-06 10:25:00,24.62,24.67,24.56,24.56,1138782.0,24.62,24.67,24.56,24.56,1138782.0
2024-11-06 10:30:00,24.56,24.61,24.44,24.52,1553607.0,24.56,24.61,24.44,24.52,1553607.0
2024-11-06 10:35:00,24.51,24.52,24.35,24.42,1237899.0,24.51,24.52,24.35,24.42,1237899.0
2024-11-06 10:40:00,24.42,24.49,24.36,24.47,878939.0,24.42,24.49,24.36,24.47,878939.0
2024-11-06 10:45:00,24.48,24.59,24.43,24.55,1062216.0,24.48,24.59,24.43,24.55,1062216.0
2024-11-06 10:50:00,24.55,24.56,24.32,24.38,877295.0,24.55,24.56,24.32,24.38,877295.0
2024-11-06 10:55:00,24.38,24.45,24.33,24.39,928921.0,24.38,24.45,24.33,24.39,928921.0
2024-11-06 11:00:00,24.39,24.43,24.26,24.4,1034489.0,24.39,24.43,24.26,24.4,1034489.0
2024-11-06 11:05:00,24.39,24.48,24.38,24.45,705026.0,24.39,24.48,24.38,24.45,705026.0
2024-11-06 11:10:00,24.45,24.53,24.45,24.48,597831.0,24.45,24.53,24.45,24.48,597831.0
2024-11-06 11:15:00,24.48,24.49,24.39,24.43,497920.0,24.48,24.49,24.39,24.43,497920.0
2024-11-06 11:20:00,24.43,24.43,24.3,24.42,996263.0,24.43,24.43,24.3,24.42,996263.0
2024-11-06 11:25:00,24.42,24.44,24.34,24.35,569414.0,24.42,24.44,24.34,24.35,569414.0
2024-11-06 11:30:00,24.35,24.4,24.3,24.36,636519.0,24.35,24.4,24.3,24.36,636519.0
2024-11-06 11:35:00,24.36,24.44,24.33,24.44,376457.0,24.36,24.44,24.33,24.44,376457.0
2024-11-06 11:40:00,24.44,24.44,24.34,24.35,616320.0,24.44,24.44,24.34,24.35,616320.0
2024-11-06 11:45:00,24.35,24.41,24.32,24.34,399463.0,24.35,24.41,24.32,24.34,399463.0
2024-11-06 11:50:00,24.34,24.41,24.31,24.41,493189.0,24.34,24.41,24.31,24.41,493189.0
2024-11-06 11:55:00,24.41,24.44,24.38,24.44,349786.0,24.41,24.44,24.38,24.44,349786.0
2024-11-06 12:00:00,24.44,24.44,24.38,24.41,386517.0,24.44,24.44,24.38,24.41,386517.0
2024-11-06 12:05:00,24.4,24.45,24.37,24.43,335910.0,24.4,24.45,24.37,24.43,335910.0
2024-11-06 12:10:00,24.44,24.45,24.4,24.43,295903.0,24.44,24.45,24.4,24.43,295903.0
2024-11-06 12:15:00,24.43,24.43,24.3,24.33,531387.0,24.43,24.43,24.3,24.33,531387.0
2024-11-06 12:20:00,24.34,24.34,24.26,24.31,438333.0,24.34,24.34,24.26,24.31,438333.0
2024-11-06 12:25:00,24.31,24.31,24.24,24.26,458701.0,24.31,24.31,24.24,24.26,458701.0
2024-11-06 12:30:00,24.25,24.29,24.23,24.26,640681.0,24.25,24.29,24.23,24.26,640681.0
2024-11-06 12:35:00,24.25,24.3,24.25,24.27,288226.0,24.25,24.3,24.25,24.27,288226.0
2024-11-06 12:40:00,24.27,24.36,24.25,24.36,468147.0,24.27,24.36,24.25,24.36,468147.0
2024-11-06 12:45:00,24.36,24.39,24.32,24.36,648674.0,24.36,24.39,24.32,24.36,648674.0
2024-11-06 12:50:00,24.37,24.39,24.31,24.36,557240.0,24.37,24.39,24.31,24.36,557240.0
2024-11-06 12:55:00,24.36,24.41,24.35,24.39,396135.0,24.36,24.41,24.35,24.39,396135.0
2024-11-06 13:00:00,24.39,24.39,24.3,24.35,710633.0,24.39,24.39,24.3,24.35,710633.0
2024-11-06 13:05:00,24.36,24.38,24.34,24.37,359758.0,24.36,24.38,24.34,24.37,359758.0
2024-11-06 13:10:00,24.38,24.38,24.32,24.35,429790.0,24.38,24.38,24.32,24.35,429790.0
2024-11-06 13:15:00,24.36,24.47,24.35,24.44,473514.0,24.36,24.47,24.35,24.44,473514.0
2024-11-06 13:20:00,24.43,24.5,24.41,24.48,434730.0,24.43,24.5,24.41,24.48,434730.0
2024-11-06 13:25:00,24.48,24.48,24.41,24.45,320276.0,24.48,24.48,24.41,24.45,320276.0
2024-11-06 13:30:00,24.45,24.5,24.4,24.46,685196.0,24.45,24.5,24.4,24.46,685196.0
2024-11-06 13:35:00,24.45,24.52,24.45,24.52,468179.0,24.45,24.52,24.45,24.52,468179.0
2024-11-06 13:40:00,24.52,24.64,24.51,24.64,1012901.0,24.52,24.64,24.51,24.64,1012901.0
2024-11-06 13:45:00,24.64,24.66,24.6,24.62,469829.0,24.64,24.66,24.6,24.62,469829.0
2024-11-06 13:50:00,24.61,24.63,24.58,24.63,772005.0,24.61,24.63,24.58,24.63,772005.0
2024-11-06 13:55:00,24.62,24.7,24.62,24.7,1228484.0,24.62,24.7,24.62,24.7,1228484.0
2024-11-06 14:00:00,24.7,24.8,24.69,24.78,1279329.0,24.7,24.8,24.69,24.78,1279329.0
2024-11-06 14:05:00,24.78,24.78,24.71,24.77,697270.0,24.78,24.78,24.71,24.77,697270.0
2024-11-06 14:10:00,24.77,24.77,24.71,24.76,688801.0,24.77,24.77,24.71,24.76,688801.0
2024-11-06 14:15:00,24.76,24.78,24.74,24.75,499092.0,24.76,24.78,24.74,24.75,499092.0
2024-11-06 14:20:00,24.75,24.87,24.74,24.86,1236108.0,24.75,24.87,24.74,24.86,1236108.0
2024-11-06 14:25:00,24.85,24.95,24.85,24.95,1511965.0,24.85,24.95,24.85,24.95,1511965.0
2024-11-06 14:30:00,24.95,24.95,24.86,24.88,874459.0,24.95,24.95,24.86,24.88,874459.0
2024-11-06 14:35:00,24.88,24.88,24.79,24.8,663844.0,24.88,24.88,24.79,24.8,663844.0
2024-11-06 14:40:00,24.8,24.82,24.73,24.75,565224.0,24.8,24.82,24.73,24.75,565224.0
2024-11-06 14:45:00,24.75,24.77,24.71,24.77,474743.0,24.75,24.77,24.71,24.77,474743.0
2024-11-06 14:50:00,24.77,24.83,24.74,24.79,792160.0,24.77,24.83,24.74,24.79,792160.0
2024-11-06 14:55:00,24.79,24.84,24.78,24.83,703119.0,24.79,24.84,24.78,24.83,703119.0
2024-11-06 15:00:00,24.83,24.85,24.75,24.82,940553.0,24.83,24.85,24.75,24.82,940553.0
2024-11-06 15:05:00,24.82,24.88,24.81,24.88,440907.0,24.82,24.88,24.81,24.88,440907.0
2024-11-06 15:10:00,24.88,24.97,24.87,24.97,1168619.0,24.88,24.97,24.87,24.97,1168619.0
2024-11-06 15:15:00,24.96,24.98,24.91,24.92,874166.0,24.96,24.98,24.91,24.92,874166.0
2024-11-06 15:20:00,24.91,25.0,24.91,24.98,1491704.0,24.91,25.0,24.91,24.98,1491704.0
2024-11-06 15:25:00,24.98,25.04,24.94,24.96,1623703.0,24.98,25.04,24.94,24.96,1623703.0
2024-11-06 15:30:00,24.96,25.0,24.86,24.87,1002069.0,24.96,25.0,24.86,24.87,1002069.0
2024-11-06 15:35:00,24.88,24.88,24.81,24.85,795058.0,24.88,24.88,24.81,24.85,795058.0
2024-11-06 15:40:00,24.84,24.91,24.84,24.89,763759.0,24.84,24.91,24.84,24.89,763759.0
2024-11-06 15:45:00,24.89,24.99,24.89,24.99,1615342.0,24.89,24.99,24.89,24.99,1615342.0
2024-11-06 15:50:00,24.96,25.0,24.93,24.96,3400097.0,24.96,25.0,24.93,24.96,3400097.0
2024-11-06 15:55:00,24.96,25.12,24.96,25.07,7860784.0,24.96,25.12,24.96,25.07,7860784.0
2024-11-07 09:30:00,25.42,25.71,25.19,25.45,4268758.0,25.42,25.71,25.19,25.45,4268758.0
2024-11-07 09:35:00,25.45,25.59,25.37,25.57,1570601.0,25.45,25.59,25.37,25.57,1570601.0
2024-11-07 09:40:00,25.58,25.61,25.38,25.44,1316404.0,25.58,25.61,25.38,25.44,1316404.0
2024-11-07 09:45:00,25.43,25.55,25.41,25.49,1017615.0,25.43,25.55,25.41,25.49,1017615.0
2024-11-07 09:50:00,25.49,25.7,25.47,25.65,1551487.0,25.49,25.7,25.47,25.65,1551487.0
2024-11-07 09:55:00,25.66,25.77,25.6,25.71,1123713.0,25.66,25.77,25.6,25.71,1123713.0
2024-11-07 10:00:00,25.71,25.73,25.6,25.68,1566860.0,25.71,25.73,25.6,25.68,1566860.0
2024-11-07 10:05:00,25.69,25.74,25.62,25.67,1323740.0,25.69,25.74,25.62,25.67,1323740.0
2024-11-07 10:10:00,25.68,25.95,25.67,25.93,1979074.0,25.68,25.95,25.67,25.93,1979074.0
2024-11-07 10:15:00,25.94,26.02,25.88,25.98,2451378.0,25.94,26.02,25.88,25.98,2451378.0
2024-11-07 10:20:00,25.98,26.01,25.84,26.0,1433440.0,25.98,26.01,25.84,26.0,1433440.0
2024-11-07 10:25:00,26.0,26.04,25.96,26.02,1566484.0,26.0,26.04,25.96,26.02,1566484.0
2024-11-07 10:30:00,26.03,26.05,25.73,25.78,1342928.0,26.03,26.05,25.73,25.78,1342928.0
2024-11-07 10:35:00,25.78,25.8,25.65,25.7,953659.0,25.78,25.8,25.65,25.7,953659.0
2024-11-07 10:40:00,25.7,25.92,25.68,25.88,1062907.0,25.7,25.92,25.68,25.88,1062907.0
2024-11-07 10:45:00,25.88,25.99,25.82,25.96,897499.0,25.88,25.99,25.82,25.96,897499.0
2024-11-07 10:50:00,25.97,26.02,25.95,26.0,2230909.0,25.97,26.02,25.95,26.0,2230909.0
2024-11-07 10:55:00,25.99,26.04,25.93,25.94,1161673.0,25.99,26.04,25.93,25.94,1161673.0
2024-11-07 11:00:00,25.94,25.99,25.86,25.99,943323.0,25.94,25.99,25.86,25.99,943323.0
2024-11-07 11:05:00,25.99,26.04,25.94,26.03,943158.0,25.99,26.04,25.94,26.03,943158.0
2024-11-07 11:10:00,26.03,26.1,25.94,25.98,1189097.0,26.03,26.1,25.94,25.98,1189097.0
2024-11-07 11:15:00,25.98,26.0,25.9,25.98,576683.0,25.98,26.0,25.9,25.98,576683.0
2024-11-07 11:20:00,25.98,26.06,25.96,26.04,726031.0,25.98,26.06,25.96,26.04,726031.0
2024-11-07 11:25:00,26.04,26.05,25.92,25.99,787030.0,26.04,26.05,25.92,25.99,787030.0
2024-11-07 11:30:00,25.99,26.04,25.95,25.99,577488.0,25.99,26.04,25.95,25.99,577488.0
2024-11-07 11:35:00,26.0,26.05,25.97,26.02,713067.0,26.0,26.05,25.97,26.02,713067.0
2024-11-07 11:40:00,26.03,26.13,26.02,26.13,810154.0,26.03,26.13,26.02,26.13,810154.0
2024-11-07 11:45:00,26.13,26.18,26.02,26.05,816785.0,26.13,26.18,26.02,26.05,816785.0
2024-11-07 11:50:00,26.05,26.16,26.04,26.16,536947.0,26.05,26.16,26.04,26.16,536947.0
2024-11-07 11:55:00,26.16,26.16,26.07,26.07,550865.0,26.16,26.16,26.07,26.07,550865.0
2024-11-07 12:00:00,26.07,26.08,25.99,26.05,640102.0,26.07,26.08,25.99,26.05,640102.0
2024-11-07 12:05:00,26.06,26.07,25.95,25.96,422285.0,26.06,26.07,25.95,25.96,422285.0
2024-11-07 12:10:00,25.96,26.06,25.95,26.02,475991.0,25.96,26.06,25.95,26.02,475991.0
2024-11-07 12:15:00,26.03,26.09,26.01,26.08,371434.0,26.03,26.09,26.01,26.08,371434.0
2024-11-07 12:20:00,26.08,26.11,26.0,26.01,590790.0,26.08,26.11,26.0,26.01,590790.0
2024-11-07 12:25:00,26.01,26.03,25.98,26.01,503531.0,26.01,26.03,25.98,26.01,503531.0
2024-11-07 12:30:00,26.01,26.01,25.91,25.93,566819.0,26.01,26.01,25.91,25.93,566819.0
2024-11-07 12:35:00,25.94,26.0,25.92,25.95,901284.0,25.94,26.0,25.92,25.95,901284.0
2024-11-07 12:40:00,25.96,25.98,25.93,25.98,332416.0,25.96,25.98,25.93,25.98,332416.0
2024-11-07 12:45:00,25.98,26.09,25.97,26.0,1000172.0,25.98,26.09,25.97,26.0,1000172.0
2024-11-07 12:50:00,26.0,26.07,25.98,26.05,325416.0,26.0,26.07,25.98,26.05,325416.0
2024-11-07 12:55:00,26.05,26.1,26.01,26.02,329468.0,26.05,26.1,26.01,26.02,329468.0
2024-11-07 13:00:00,26.02,26.02,25.95,26.0,366974.0,26.02,26.02,25.95,26.0,366974.0
2024-11-07 13:05:00,26.0,26.04,25.96,25.97,335193.0,26.0,26.04,25.96,25.97,335193.0
2024-11-07 13:10:00,25.98,26.0,25.95,25.96,412937.0,25.98,26.0,25.95,25.96,412937.0
2024-11-07 13:15:00,25.95,25.99,25.93,25.96,306050.0,25.95,25.99,25.93,25.96,306050.0
2024-11-07 13:20:00,25.96,26.03,25.95,26.0,353912.0,25.96,26.03,25.95,26.0,353912.0
2024-11-07 13:25:00,26.0,26.03,25.99,26.03,309831.0,26.0,26.03,25.99,26.03,309831.0
2024-11-07 13:30:00,26.03,26.03,25.94,25.99,430522.0,26.03,26.03,25.94,25.99,430522.0
2024-11-07 13:35:00,26.0,26.03,25.98,26.01,373235.0,26.0,26.03,25.98,26.01,373235.0
2024-11-07 13:40:00,26.02,26.03,25.97,26.01,336977.0,26.02,26.03,25.97,26.01,336977.0
2024-11-07 13:45:00,26.01,26.01,25.96,25.99,235813.0,26.01,26.01,25.96,25.99,235813.0
2024-11-07 13:50:00,26.0,26.05,26.0,26.05,327415.0,26.0,26.05,26.0,26.05,327415.0
2024-11-07 13:55:00,26.05,26.06,26.03,26.06,353806.0,26.05,26.06,26.03,26.06,353806.0
2024-11-07 14:00:00,26.05,26.15,26.03,26.14,856266.0,26.05,26.15,26.03,26.14,856266.0
2024-11-07 14:05:00,26.13,26.24,26.11,26.24,1062490.0,26.13,26.24,26.11,26.24,1062490.0
2024-11-07 14:10:00,26.24,26.27,26.13,26.15,1025623.0,26.24,26.27,26.13,26.15,1025623.0
2024-11-07 14:15:00,26.16,26.24,26.15,26.21,659555.0,26.16,26.24,26.15,26.21,659555.0
2024-11-07 14:20:00,26.22,26.23,26.1,26.13,535051.0,26.22,26.23,26.1,26.13,535051.0
2024-11-07 14:25:00,26.13,26.2,26.1,26.2,436204.0,26.13,26.2,26.1,26.2,436204.0
2024-11-07 14:30:00,26.2,26.26,26.19,26.26,598879.0,26.2,26.26,26.19,26.26,598879.0
2024-11-07 14:35:00,26.25,26.27,26.21,26.21,645612.0,26.25,26.27,26.21,26.21,645612.0
2024-11-07 14:40:00,26.21,26.27,26.13,26.22,1141839.0,26.21,26.27,26.13,26.22,1141839.0
2024-11-07 14:45:00,26.23,26.31,26.16,26.28,786093.0,26.23,26.31,26.16,26.28,786093.0
2024-11-07 14:50:00,26.29,26.31,26.22,26.23,644951.0,26.29,26.31,26.22,26.23,644951.0
2024-11-07 14:55:00,26.23,26.29,26.22,26.29,595215.0,26.23,26.29,26.22,26.29,595215.0
2024-11-07 15:00:00,26.29,26.3,26.22,26.27,640355.0,26.29,26.3,26.22,26.27,640355.0
2024-11-07 15:05:00,26.26,26.36,26.25,26.34,915135.0,26.26,26.36,26.25,26.34,915135.0
2024-11-07 15:10:00,26.34,26.38,26.31,26.36,860092.0,26.34,26.38,26.31,26.36,860092.0
2024-11-07 15:15:00,26.36,26.37,26.32,26.32,994169.0,26.36,26.37,26.32,26.32,994169.0
2024-11-07 15:20:00,26.33,26.33,26.17,26.18,1064685.0,26.33,26.33,26.17,26.18,1064685.0
2024-11-07 15:25:00,26.18,26.22,26.17,26.21,592864.0,26.18,26.22,26.17,26.21,592864.0
2024-11-07 15:30:00,26.21,26.29,26.21,26.23,764294.0,26.21,26.29,26.21,26.23,764294.0
2024-11-07 15:35:00,26.23,26.25,26.15,26.18,799037.0,26.23,26.25,26.15,26.18,799037.0
2024-11-07 15:40:00,26.18,26.23,26.17,26.18,991409.0,26.18,26.23,26.17,26.18,991409.0
2024-11-07 15:45:00,26.18,26.28,26.15,26.24,1418403.0,26.18,26.28,26.15,26.24,1418403.0
2024-11-07 15:50:00,26.24,26.28,26.16,26.22,2254309.0,26.24,26.28,26.16,26.22,2254309.0
2024-11-07 15:55:00,26.23,26.27,26.2,26.24,3713257.0,26.23,26.27,26.2,26.24,3713257.0
2024-11-08 09:30:00,26.0,26.34,25.83,26.01,3435089.0,26.0,26.34,25.83,26.01,3435089.0
2024-11-08 09:35:00,26.01,26.26,26.01,26.07,1524345.0,26.01,26.26,26.01,26.07,1524345.0
2024-11-08 09:40:00,26.08,26.15,26.0,26.04,1088939.0,26.08,26.15,26.0,26.04,1088939.0
2024-11-08 09:45:00,26.04,26.12,25.96,26.07,1069228.0,26.04,26.12,25.96,26.07,1069228.0
2024-11-08 09:50:00,26.07,26.15,26.04,26.13,790203.0,26.07,26.15,26.04,26.13,790203.0
2024-11-08 09:55:00,26.14,26.24,26.08,26.23,995964.0,26.14,26.24,26.08,26.23,995964.0
2024-11-08 10:00:00,26.23,26.4,26.15,26.18,1887471.0,26.23,26.4,26.15,26.18,1887471.0
2024-11-08 10:05:00,26.18,26.19,26.09,26.15,1210096.0,26.18,26.19,26.09,26.15,1210096.0
2024-11-08 10:10:00,26.15,26.23,26.02,26.18,4187858.0,26.15,26.23,26.02,26.18,4187858.0
2024-11-08 10:15:00,26.18,26.27,26.16,26.21,862164.0,26.18,26.27,26.16,26.21,862164.0
2024-11-08 10:20:00,26.21,26.27,26.16,26.24,644886.0,26.21,26.27,26.16,26.24,644886.0
2024-11-08 10:25:00,26.24,26.31,26.21,26.25,638251.0,26.24,26.31,26.21,26.25,638251.0
2024-11-08 10:30:00,26.25,26.31,26.22,26.24,525698.0,26.25,26.31,26.22,26.24,525698.0
2024-11-08 10:35:00,26.24,26.25,26.16,26.21,1167590.0,26.24,26.25,26.16,26.21,1167590.0
2024-11-08 10:40:00,26.21,26.29,26.19,26.21,993900.0,26.21,26.29,26.19,26.21,993900.0
2024-11-08 10:45:00,26.22,26.27,26.18,26.18,408963.0,26.22,26.27,26.18,26.18,408963.0
2024-11-08 10:50:00,26.19,26.28,26.18,26.24,624184.0,26.19,26.28,26.18,26.24,624184.0
2024-11-08 10:55:00,26.24,26.34,26.24,26.33,606558.0,26.24,26.34,26.24,26.33,606558.0
2024-11-08 11:00:00,26.34,26.41,26.3,26.39,583168.0,26.34,26.41,26.3,26.39,583168.0
2024-11-08 11:05:00,26.39,26.43,26.31,26.32,654044.0,26.39,26.43,26.31,26.32,654044.0
2024-11-08 11:10:00,26.32,26.35,26.3,26.33,572229.0,26.32,26.35,26.3,26.33,572229.0
2024-11-08 11:15:00,26.33,26.33,26.25,26.28,745915.0,26.33,26.33,26.25,26.28,745915.0
2024-11-08 11:20:00,26.28,26.28,26.21,26.24,875866.0,26.28,26.28,26.21,26.24,875866.0
2024-11-08 11:25:00,26.23,26.27,26.21,26.26,659124.0,26.23,26.27,26.21,26.26,659124.0
2024-11-08 11:30:00,26.26,26.28,26.2,26.24,552874.0,26.26,26.28,26.2,26.24,552874.0
2024-11-08 11:35:00,26.24,26.24,26.13,26.2,869910.0,26.24,26.24,26.13,26.2,869910.0
2024-11-08 11:40:00,26.2,26.26,26.2,26.21,620876.0,26.2,26.26,26.2,26.21,620876.0
2024-11-08 11:45:00,26.21,26.25,26.21,26.24,220256.0,26.21,26.25,26.21,26.24,220256.0
2024-11-08 11:50:00,26.24,26.25,26.22,26.24,286374.0,26.24,26.25,26.22,26.24,286374.0
2024-11-08 11:55:00,26.23,26.24,26.18,26.19,437966.0,26.23,26.24,26.18,26.19,437966.0
2024-11-08 12:00:00,26.19,26.2,26.06,26.1,681324.0,26.19,26.2,26.06,26.1,681324.0
2024-11-08 12:05:00,26.1,26.12,26.07,26.1,555916.0,26.1,26.12,26.07,26.1,555916.0
2024-11-08 12:10:00,26.09,26.13,26.09,26.12,311751.0,26.09,26.13,26.09,26.12,311751.0
2024-11-08 12:15:00,26.11,26.14,26.07,26.09,543914.0,26.11,26.14,26.07,26.09,543914.0
2024-11-08 12:20:00,26.09,26.1,25.94,26.01,994563.0,26.09,26.1,25.94,26.01,994563.0
2024-11-08 12:25:00,26.01,26.11,26.0,26.09,644145.0,26.01,26.11,26.0,26.09,644145.0
2024-11-08 12:30:00,26.1,26.19,26.08,26.14,486038.0,26.1,26.19,26.08,26.14,486038.0
2024-11-08 12:35:00,26.14,26.15,26.09,26.11,374550.0,26.14,26.15,26.09,26.11,374550.0
2024-11-08 12:40:00,26.11,26.15,26.02,26.08,339668.0,26.11,26.15,26.02,26.08,339668.0
2024-11-08 12:45:00,26.08,26.13,26.07,26.12,347251.0,26.08,26.13,26.07,26.12,347251.0
2024-11-08 12:50:00,26.12,26.22,26.11,26.21,400553.0,26.12,26.22,26.11,26.21,400553.0
2024-11-08 12:55:00,26.21,26.28,26.2,26.22,664969.0,26.21,26.28,26.2,26.22,664969.0
2024-11-08 13:00:00,26.23,26.28,26.21,26.26,303068.0,26.23,26.28,26.21,26.26,303068.0
2024-11-08 13:05:00,26.26,26.33,26.25,26.28,599170.0,26.26,26.33,26.25,26.28,599170.0
2024-11-08 13:10:00,26.27,26.34,26.26,26.32,451077.0,26.27,26.34,26.26,26.32,451077.0
2024-11-08 13:15:00,26.32,26.33,26.26,26.29,513234.0,26.32,26.33,26.26,26.29,513234.0
2024-11-08 13:20:00,26.28,26.32,26.23,26.25,486398.0,26.28,26.32,26.23,26.25,486398.0
2024-11-08 13:25:00,26.25,26.28,26.24,26.26,378680.0,26.25,26.28,26.24,26.26,378680.0
2024-11-08 13:30:00,26.26,26.28,26.18,26.21,458564.0,26.26,26.28,26.18,26.21,458564.0
2024-11-08 13:35:00,26.21,26.22,26.18,26.21,206144.0,26.21,26.22,26.18,26.21,206144.0
2024-11-08 13:40:00,26.21,26.21,26.15,26.16,358713.0,26.21,26.21,26.15,26.16,358713.0
2024-11-08 13:45:00,26.17,26.17,26.11,26.12,487842.0,26.17,26.17,26.11,26.12,487842.0
2024-11-08 13:50:00,26.13,26.13,26.09,26.12,316097.0,26.13,26.13,26.09,26.12,316097.0
2024-11-08 13:55:00,26.13,26.17,26.1,26.16,395324.0,26.13,26.17,26.1,26.16,395324.0
2024-11-08 14:00:00,26.16,26.17,26.09,26.13,516661.0,26.16,26.17,26.09,26.13,516661.0
2024-11-08 14:05:00,26.13,26.14,26.11,26.11,245308.0,26.13,26.14,26.11,26.11,245308.0
2024-11-08 14:10:00,26.12,26.15,26.11,26.14,365296.0,26.12,26.15,26.11,26.14,365296.0
2024-11-08 14:15:00,26.14,26.16,26.05,26.05,451603.0,26.14,26.16,26.05,26.05,451603.0
2024-11-08 14:20:00,26.05,26.09,26.0,26.07,519866.0,26.05,26.09,26.0,26.07,519866.0
2024-11-08 14:25:00,26.08,26.09,26.06,26.08,366014.0,26.08,26.09,26.06,26.08,366014.0
2024-11-08 14:30:00,26.07,26.08,26.0,26.01,468024.0,26.07,26.08,26.0,26.01,468024.0
2024-11-08 14:35:00,26.01,26.03,25.98,26.01,570321.0,26.01,26.03,25.98,26.01,570321.0
2024-11-08 14:40:00,26.01,26.01,25.94,25.95,554581.0,26.01,26.01,25.94,25.95,554581.0
2024-11-08 14:45:00,25.94,25.98,25.93,25.96,522341.0,25.94,25.98,25.93,25.96,522341.0
2024-11-08 14:50:00,25.96,25.97,25.88,25.9,600045.0,25.96,25.97,25.88,25.9,600045.0
2024-11-08 14:55:00,25.89,25.92,25.87,25.89,430752.0,25.89,25.92,25.87,25.89,430752.0
2024-11-08 15:00:00,25.88,25.93,25.87,25.92,371238.0,25.88,25.93,25.87,25.92,371238.0
2024-11-08 15:05:00,25.92,25.98,25.91,25.96,387598.0,25.92,25.98,25.91,25.96,387598.0
2024-11-08 15:10:00,25.96,25.97,25.89,25.94,360027.0,25.96,25.97,25.89,25.94,360027.0
2024-11-08 15:15:00,25.94,26.01,25.93,25.99,433627.0,25.94,26.01,25.93,25.99,433627.0
2024-11-08 15:20:00,26.0,26.04,25.98,26.04,344136.0,26.0,26.04,25.98,26.04,344136.0
2024-11-08 15:25:00,26.04,26.06,26.02,26.04,951857.0,26.04,26.06,26.02,26.04,951857.0
2024-11-08 15:30:00,26.04,26.1,26.02,26.1,628533.0,26.04,26.1,26.02,26.1,628533.0
2024-11-08 15:35:00,26.1,26.12,26.05,26.11,518709.0,26.1,26.12,26.05,26.11,518709.0
2024-11-08 15:40:00,26.11,26.11,26.05,26.08,512806.0,26.11,26.11,26.05,26.08,512806.0
2024-11-08 15:45:00,26.07,26.15,26.03,26.12,1461622.0,26.07,26.15,26.03,26.12,1461622.0
2024-11-08 15:50:00,26.11,26.19,26.07,26.16,2810606.0,26.11,26.19,26.07,26.16,2810606.0
2024-11-08 15:55:00,26.17,26.24,26.09,26.23,5781151.0,26.17,26.24,26.09,26.23,5781151.0
2024-11-11 09:30:00,25.97,26.29,25.94,26.25,2320305.0,25.97,26.29,25.94,26.25,2320305.0
2024-11-11 09:35:00,26.24,26.26,25.97,26.0,981336.0,26.24,26.26,25.97,26.0,981336.0
2024-11-11 09:40:00,26.0,26.06,25.71,25.73,1705539.0,26.0,26.06,25.71,25.73,1705539.0
2024-11-11 09:45:00,25.73,25.78,25.63,25.72,1341789.0,25.73,25.78,25.63,25.72,1341789.0
2024-11-11 09:50:00,25.73,25.75,25.54,25.68,1537856.0,25.73,25.75,25.54,25.68,1537856.0
2024-11-11 09:55:00,25.69,25.76,25.63,25.66,755181.0,25.69,25.76,25.63,25.66,755181.0
2024-11-11 10:00:00,25.67,25.77,25.61,25.74,954271.0,25.67,25.77,25.61,25.74,954271.0
2024-11-11 10:05:00,25.73,25.77,25.68,25.72,708671.0,25.73,25.77,25.68,25.72,708671.0
2024-11-11 10:10:00,25.73,25.85,25.7,25.78,717883.0,25.73,25.85,25.7,25.78,717883.0
2024-11-11 10:15:00,25.78,25.88,25.77,25.8,700607.0,25.78,25.88,25.77,25.8,700607.0
2024-11-11 10:20:00,25.8,25.82,25.72,25.73,634832.0,25.8,25.82,25.72,25.73,634832.0
2024-11-11 10:25:00,25.72,25.75,25.67,25.7,787025.0,25.72,25.75,25.67,25.7,787025.0
2024-11-11 10:30:00,25.7,25.83,25.7,25.77,820616.0,25.7,25.83,25.7,25.77,820616.0
2024-11-11 10:35:00,25.77,25.8,25.66,25.68,581601.0,25.77,25.8,25.66,25.68,581601.0
2024-11-11 10:40:00,25.67,25.7,25.57,25.63,901143.0,25.67,25.7,25.57,25.63,901143.0
2024-11-11 10:45:00,25.64,25.65,25.52,25.61,1018659.0,25.64,25.65,25.52,25.61,1018659.0
2024-11-11 10:50:00,25.61,25.64,25.57,25.64,616759.0,25.61,25.64,25.57,25.64,616759.0
2024-11-11 10:55:00,25.64,25.65,25.57,25.59,624923.0,25.64,25.65,25.57,25.59,624923.0
2024-11-11 11:00:00,25.58,25.59,25.17,25.2,2725019.0,25.58,25.59,25.17,25.2,2725019.0
2024-11-11 11:05:00,25.19,25.2,25.02,25.03,2282031.0,25.19,25.2,25.02,25.03,2282031.0
2024-11-11 11:10:00,25.02,25.08,24.87,25.07,2595206.0,25.02,25.08,24.87,25.07,2595206.0
2024-11-11 11:15:00,25.07,25.14,25.0,25.12,1552504.0,25.07,25.14,25.0,25.12,1552504.0
2024-11-11 11:20:00,25.12,25.29,25.11,25.18,1172722.0,25.12,25.29,25.11,25.18,1172722.0
2024-11-11 11:25:00,25.17,25.2,25.0,25.08,942856.0,25.17,25.2,25.0,25.08,942856.0
2024-11-11 11:30:00,25.08,25.1,25.01,25.04,859292.0,25.08,25.1,25.01,25.04,859292.0
2024-11-11 11:35:00,25.04,25.15,25.0,25.14,588347.0,25.04,25.15,25.0,25.14,588347.0
2024-11-11 11:40:00,25.14,25.16,25.08,25.15,388468.0,25.14,25.16,25.08,25.15,388468.0
2024-11-11 11:45:00,25.15,25.2,25.12,25.19,467274.0,25.15,25.2,25.12,25.19,467274.0
2024-11-11 11:50:00,25.2,25.23,25.17,25.23,455885.0,25.2,25.23,25.17,25.23,455885.0
2024-11-11 11:55:00,25.22,25.23,25.11,25.13,336520.0,25.22,25.23,25.11,25.13,336520.0
2024-11-11 12:00:00,25.12,25.15,25.07,25.07,335961.0,25.12,25.15,25.07,25.07,335961.0
2024-11-11 12:05:00,25.08,25.16,25.07,25.09,434317.0,25.08,25.16,25.07,25.09,434317.0
2024-11-11 12:10:00,25.09,25.1,25.03,25.05,282735.0,25.09,25.1,25.03,25.05,282735.0
2024-11-11 12:15:00,25.06,25.08,25.01,25.02,419617.0,25.06,25.08,25.01,25.02,419617.0
2024-11-11 12:20:00,25.02,25.09,25.02,25.08,406088.0,25.02,25.09,25.02,25.08,406088.0
2024-11-11 12:25:00,25.08,25.11,25.05,25.06,325604.0,25.08,25.11,25.05,25.06,325604.0
2024-11-11 12:30:00,25.06,25.14,25.06,25.13,291365.0,25.06,25.14,25.06,25.13,291365.0
2024-11-11 12:35:00,25.13,25.14,25.11,25.12,240058.0,25.13,25.14,25.11,25.12,240058.0
2024-11-11 12:40:00,25.13,25.16,25.1,25.15,510397.0,25.13,25.16,25.1,25.15,510397.0
2024-11-11 12:45:00,25.14,25.15,25.05,25.06,305458.0,25.14,25.15,25.05,25.06,305458.0
2024-11-11 12:50:00,25.05,25.09,25.04,25.07,305332.0,25.05,25.09,25.04,25.07,305332.0
2024-11-11 12:55:00,25.07,25.1,25.01,25.02,293833.0,25.07,25.1,25.01,25.02,293833.0
2024-11-11 13:00:00,25.01,25.02,24.94,24.95,636470.0,25.01,25.02,24.94,24.95,636470.0
2024-11-11 13:05:00,24.95,24.95,24.9,24.91,432464.0,24.95,24.95,24.9,24.91,432464.0
2024-11-11 13:10:00,24.92,24.93,24.88,24.92,466661.0,24.92,24.93,24.88,24.92,466661.0
2024-11-11 13:15:00,24.93,24.94,24.91,24.92,296463.0,24.93,24.94,24.91,24.92,296463.0
2024-11-11 13:20:00,24.92,24.93,24.83,24.88,483480.0,24.92,24.93,24.83,24.88,483480.0
2024-11-11 13:25:00,24.89,24.98,24.88,24.98,435603.0,24.89,24.98,24.88,24.98,435603.0
2024-11-11 13:30:00,24.98,25.02,24.96,24.98,421602.0,24.98,25.02,24.96,24.98,421602.0
2024-11-11 13:35:00,24.98,25.02,24.97,24.98,236680.0,24.98,25.02,24.97,24.98,236680.0
2024-11-11 13:40:00,24.98,24.99,24.9,24.94,417936.0,24.98,24.99,24.9,24.94,417936.0
2024-11-11 13:45:00,24.95,25.0,24.93,24.97,349019.0,24.95,25.0,24.93,24.97,349019.0
2024-11-11 13:50:00,24.97,25.03,24.96,24.98,346376.0,24.97,25.03,24.96,24.98,346376.0
2024-11-11 13:55:00,24.98,25.03,24.94,25.01,331889.0,24.98,25.03,24.94,25.01,331889.0
2024-11-11 14:00:00,25.02,25.02,24.96,24.96,311544.0,25.02,25.02,24.96,24.96,311544.0
2024-11-11 14:05:00,24.97,24.98,24.94,24.96,240657.0,24.97,24.98,24.94,24.96,240657.0
2024-11-11 14:10:00,24.96,24.96,24.91,24.94,360971.0,24.96,24.96,24.91,24.94,360971.0
2024-11-11 14:15:00,24.95,24.98,24.94,24.96,226506.0,24.95,24.98,24.94,24.96,226506.0
2024-11-11 14:20:00,24.96,24.96,24.91,24.94,258862.0,24.96,24.96,24.91,24.94,258862.0
2024-11-11 14:25:00,24.94,24.94,24.9,24.91,267576.0,24.94,24.94,24.9,24.91,267576.0
2024-11-11 14:30:00,24.92,24.95,24.88,24.94,354468.0,24.92,24.95,24.88,24.94,354468.0
2024-11-11 14:35:00,24.95,25.03,24.94,25.03,469172.0,24.95,25.03,24.94,25.03,469172.0
2024-11-11 14:40:00,25.03,25.04,25.0,25.01,325224.0,25.03,25.04,25.0,25.01,325224.0
2024-11-11 14:45:00,25.01,25.07,25.01,25.06,324447.0,25.01,25.07,25.01,25.06,324447.0
2024-11-11 14:50:00,25.07,25.07,25.01,25.02,261710.0,25.07,25.07,25.01,25.02,261710.0
2024-11-11 14:55:00,25.03,25.04,25.02,25.04,187967.0,25.03,25.04,25.02,25.04,187967.0
2024-11-11 15:00:00,25.04,25.11,25.03,25.1,471260.0,25.04,25.11,25.03,25.1,471260.0
2024-11-11 15:05:00,25.1,25.15,25.09,25.14,431607.0,25.1,25.15,25.09,25.14,431607.0
2024-11-11 15:10:00,25.14,25.19,25.13,25.18,383102.0,25.14,25.19,25.13,25.18,383102.0
2024-11-11 15:15:00,25.18,25.18,25.11,25.14,260545.0,25.18,25.18,25.11,25.14,260545.0
2024-11-11 15:20:00,25.14,25.15,25.12,25.14,283041.0,25.14,25.15,25.12,25.14,283041.0
2024-11-11 15:25:00,25.14,25.14,25.08,25.11,399691.0,25.14,25.14,25.08,25.11,399691.0
2024-11-11 15:30:00,25.11,25.16,25.07,25.16,930522.0,25.11,25.16,25.07,25.16,930522.0
2024-11-11 15:35:00,25.15,25.18,25.12,25.14,445227.0,25.15,25.18,25.12,25.14,445227.0
2024-11-11 15:40:00,25.14,25.17,25.07,25.07,536024.0,25.14,25.17,25.07,25.07,536024.0
2024-11-11 15:45:00,25.08,25.08,25.01,25.02,628508.0,25.08,25.08,25.01,25.02,628508.0
2024-11-11 15:50:00,25.02,25.05,24.99,25.03,1375117.0,25.02,25.05,24.99,25.03,1375117.0
2024-11-11 15:55:00,25.03,25.08,25.02,25.06,2465886.0,25.03,25.08,25.02,25.06,2465886.0
2024-11-12 09:30:00,24.71,24.96,24.33,24.61,2200244.0,24.71,24.96,24.33,24.61,2200244.0
2024-11-12 09:35:00,24.61,24.85,24.61,24.68,755155.0,24.61,24.85,24.61,24.68,755155.0
2024-11-12 09:40:00,24.68,24.7,24.47,24.51,911173.0,24.68,24.7,24.47,24.51,911173.0
2024-11-12 09:45:00,24.51,24.53,24.38,24.41,700142.0,24.51,24.53,24.38,24.41,700142.0
2024-11-12 09:50:00,24.41,24.54,24.38,24.49,823844.0,24.41,24.54,24.38,24.49,823844.0
2024-11-12 09:55:00,24.5,24.56,24.46,24.52,464032.0,24.5,24.56,24.46,24.52,464032.0
2024-11-12 10:00:00,24.51,24.54,24.29,24.33,1033858.0,24.51,24.54,24.29,24.33,1033858.0
2024-11-12 10:05:00,24.34,24.37,24.26,24.37,871871.0,24.34,24.37,24.26,24.37,871871.0
2024-11-12 10:10:00,24.37,24.37,24.28,24.33,566864.0,24.37,24.37,24.28,24.33,566864.0
2024-11-12 10:15:00,24.33,24.35,24.27,24.28,664076.0,24.33,24.35,24.27,24.28,664076.0
2024-11-12 10:20:00,24.28,24.34,24.24,24.27,915870.0,24.28,24.34,24.24,24.27,915870.0
2024-11-12 10:25:00,24.27,24.28,24.17,24.23,902556.0,24.27,24.28,24.17,24.23,902556.0
2024-11-12 10:30:00,24.23,24.29,24.2,24.21,684624.0,24.23,24.29,24.2,24.21,684624.0
2024-11-12 10:35:00,24.21,24.23,24.17,24.23,567148.0,24.21,24.23,24.17,24.23,567148.0
2024-11-12 10:40:00,24.23,24.24,24.11,24.11,676981.0,24.23,24.24,24.11,24.11,676981.0
2024-11-12 10:45:00,24.12,24.15,24.1,24.11,619923.0,24.12,24.15,24.1,24.11,619923.0
2024-11-12 10:50:00,24.11,24.14,24.06,24.1,668024.0,24.11,24.14,24.06,24.1,668024.0
2024-11-12 10:55:00,24.1,24.12,24.04,24.06,846472.0,24.1,24.12,24.04,24.06,846472.0
2024-11-12 11:00:00,24.05,24.06,23.95,24.03,1430171.0,24.05,24.06,23.95,24.03,1430171.0
2024-11-12 11:05:00,24.03,24.03,23.95,23.96,1105594.0,24.03,24.03,23.95,23.96,1105594.0
2024-11-12 11:10:00,23.96,23.98,23.89,23.92,769229.0,23.96,23.98,23.89,23.92,769229.0
2024-11-12 11:15:00,23.93,24.01,23.91,23.99,664598.0,23.93,24.01,23.91,23.99,664598.0
2024-11-12 11:20:00,23.98,24.01,23.92,23.93,431737.0,23.98,24.01,23.92,23.93,431737.0
2024-11-12 11:25:00,23.93,23.99,23.92,23.99,404763.0,23.93,23.99,23.92,23.99,404763.0
2024-11-12 11:30:00,23.98,24.1,23.97,24.1,727629.0,23.98,24.1,23.97,24.1,727629.0
2024-11-12 11:35:00,24.1,24.13,24.01,24.03,610926.0,24.1,24.13,24.01,24.03,610926.0
2024-11-12 11:40:00,24.04,24.14,24.03,24.13,582942.0,24.04,24.14,24.03,24.13,582942.0
2024-11-12 11:45:00,24.14,24.16,24.04,24.1,534400.0,24.14,24.16,24.04,24.1,534400.0
2024-11-12 11:50:00,24.11,24.25,24.09,24.18,708894.0,24.11,24.25,24.09,24.18,708894.0
2024-11-12 11:55:00,24.17,24.18,24.14,24.14,305528.0,24.17,24.18,24.14,24.14,305528.0
2024-11-12 12:00:00,24.14,24.23,24.1,24.22,476952.0,24.14,24.23,24.1,24.22,476952.0
2024-11-12 12:05:00,24.23,24.25,24.19,24.21,335986.0,24.23,24.25,24.19,24.21,335986.0
2024-11-12 12:10:00,24.21,24.23,24.17,24.21,298730.0,24.21,24.23,24.17,24.21,298730.0
2024-11-12 12:15:00,24.21,24.22,24.18,24.21,238790.0,24.21,24.22,24.18,24.21,238790.0
2024-11-12 12:20:00,24.21,24.24,24.13,24.16,366062.0,24.21,24.24,24.13,24.16,366062.0
2024-11-12 12:25:00,24.16,24.26,24.15,24.25,284361.0,24.16,24.26,24.15,24.25,284361.0
2024-11-12 12:30:00,24.25,24.29,24.22,24.22,402887.0,24.25,24.29,24.22,24.22,402887.0
2024-11-12 12:35:00,24.21,24.27,24.2,24.26,385151.0,24.21,24.27,24.2,24.26,385151.0
2024-11-12 12:40:00,24.26,24.26,24.14,24.17,487330.0,24.26,24.26,24.14,24.17,487330.0
2024-11-12 12:45:00,24.16,24.18,24.11,24.12,237428.0,24.16,24.18,24.11,24.12,237428.0
2024-11-12 12:50:00,24.12,24.15,24.09,24.13,286908.0,24.12,24.15,24.09,24.13,286908.0
2024-11-12 12:55:00,24.13,24.14,24.02,24.03,434265.0,24.13,24.14,24.02,24.03,434265.0
2024-11-12 13:00:00,24.03,24.1,24.0,24.07,565372.0,24.03,24.1,24.0,24.07,565372.0
2024-11-12 13:05:00,24.08,24.1,24.04,24.08,206721.0,24.08,24.1,24.04,24.08,206721.0
2024-11-12 13:10:00,24.08,24.15,24.07,24.14,251472.0,24.08,24.15,24.07,24.14,251472.0
2024-11-12 13:15:00,24.14,24.25,24.14,24.23,424315.0,24.14,24.25,24.14,24.23,424315.0
2024-11-12 13:20:00,24.23,24.24,24.1,24.12,474730.0,24.23,24.24,24.1,24.12,474730.0
2024-11-12 13:25:00,24.12,24.18,24.1,24.18,336042.0,24.12,24.18,24.1,24.18,336042.0
2024-11-12 13:30:00,24.17,24.24,24.15,24.2,291097.0,24.17,24.24,24.15,24.2,291097.0
2024-11-12 13:35:00,24.2,24.25,24.19,24.19,349501.0,24.2,24.25,24.19,24.19,349501.0
2024-11-12 13:40:00,24.2,24.24,24.17,24.24,225117.0,24.2,24.24,24.17,24.24,225117.0
2024-11-12 13:45:00,24.23,24.25,24.21,24.21,165328.0,24.23,24.25,24.21,24.21,165328.0
2024-11-12 13:50:00,24.21,24.24,24.21,24.23,165084.0,24.21,24.24,24.21,24.23,165084.0
2024-11-12 13:55:00,24.23,24.28,24.22,24.25,306433.0,24.23,24.28,24.22,24.25,306433.0
2024-11-12 14:00:00,24.25,24.29,24.23,24.29,297349.0,24.25,24.29,24.23,24.29,297349.0
2024-11-12 14:05:00,24.29,24.31,24.24,24.25,475223.0,24.29,24.31,24.24,24.25,475223.0
2024-11-12 14:10:00,24.25,24.25,24.2,24.23,407639.0,24.25,24.25,24.2,24.23,407639.0
2024-11-12 14:15:00,24.23,24.25,24.21,24.21,324055.0,24.23,24.25,24.21,24.21,324055.0
2024-11-12 14:20:00,24.21,24.27,24.21,24.25,189490.0,24.21,24.27,24.21,24.25,189490.0
2024-11-12 14:25:00,24.26,24.29,24.24,24.27,206820.0,24.26,24.29,24.24,24.27,206820.0
2024-11-12 14:30:00,24.28,24.28,24.25,24.27,216982.0,24.28,24.28,24.25,24.27,216982.0
2024-11-12 14:35:00,24.27,24.27,24.24,24.25,223913.0,24.27,24.27,24.24,24.25,223913.0
2024-11-12 14:40:00,24.25,24.31,24.24,24.3,379605.0,24.25,24.31,24.24,24.3,379605.0
2024-11-12 14:45:00,24.3,24.32,24.28,24.3,264752.0,24.3,24.32,24.28,24.3,264752.0
2024-11-12 14:50:00,24.3,24.34,24.3,24.3,354045.0,24.3,24.34,24.3,24.3,354045.0
2024-11-12 14:55:00,24.3,24.32,24.25,24.29,373747.0,24.3,24.32,24.25,24.29,373747.0
2024-11-12 15:00:00,24.3,24.36,24.29,24.36,475049.0,24.3,24.36,24.29,24.36,475049.0
2024-11-12 15:05:00,24.36,24.4,24.33,24.34,392345.0,24.36,24.4,24.33,24.34,392345.0
2024-11-12 15:10:00,24.35,24.39,24.33,24.33,397704.0,24.35,24.39,24.33,24.33,397704.0
2024-11-12 15:15:00,24.34,24.38,24.33,24.35,384791.0,24.34,24.38,24.33,24.35,384791.0
2024-11-12 15:20:00,24.35,24.36,24.28,24.31,573992.0,24.35,24.36,24.28,24.31,573992.0
2024-11-12 15:25:00,24.31,24.32,24.27,24.31,359396.0,24.31,24.32,24.27,24.31,359396.0
2024-11-12 15:30:00,24.3,24.32,24.26,24.27,428328.0,24.3,24.32,24.26,24.27,428328.0
2024-11-12 15:35:00,24.27,24.28,24.24,24.25,525084.0,24.27,24.28,24.24,24.25,525084.0
2024-11-12 15:40:00,24.26,24.26,24.21,24.22,628104.0,24.26,24.26,24.21,24.22,628104.0
2024-11-12 15:45:00,24.23,24.23,24.16,24.2,692663.0,24.23,24.23,24.16,24.2,692663.0
2024-11-12 15:50:00,24.2,24.2,24.13,24.18,1432981.0,24.2,24.2,24.13,24.18,1432981.0
2024-11-12 15:55:00,24.18,24.19,24.11,24.18,3765521.0,24.18,24.19,24.11,24.18,3765521.0
2024-11-13 09:30:00,24.12,24.47,24.02,24.46,1651701.0,24.12,24.47,24.02,24.46,1651701.0
2024-11-13 09:35:00,24.46,24.5,24.3,24.32,739876.0,24.46,24.5,24.3,24.32,739876.0
2024-11-13 09:40:00,24.32,24.43,24.26,24.41,856943.0,24.32,24.43,24.26,24.41,856943.0
2024-11-13 09:45:00,24.4,24.4,24.27,24.3,499208.0,24.4,24.4,24.27,24.3,499208.0
2024-11-13 09:50:00,24.31,24.32,24.22,24.26,458953.0,24.31,24.32,24.22,24.26,458953.0
2024-11-13 09:55:00,24.25,24.28,24.15,24.18,422725.0,24.25,24.28,24.15,24.18,422725.0
2024-11-13 10:00:00,24.18,24.19,24.14,24.18,379712.0,24.18,24.19,24.14,24.18,379712.0
2024-11-13 10:05:00,24.18,24.2,24.06,24.12,608440.0,24.18,24.2,24.06,24.12,608440.0
2024-11-13 10:10:00,24.12,24.24,24.11,24.23,606693.0,24.12,24.24,24.11,24.23,606693.0
2024-11-13 10:15:00,24.23,24.28,24.16,24.22,439360.0,24.23,24.28,24.16,24.22,439360.0
2024-11-13 10:20:00,24.23,24.27,24.2,24.25,431902.0,24.23,24.27,24.2,24.25,431902.0
2024-11-13 10:25:00,24.25,24.37,24.18,24.35,702581.0,24.25,24.37,24.18,24.35,702581.0
2024-11-13 10:30:00,24.35,24.44,24.32,24.37,1106619.0,24.35,24.44,24.32,24.37,1106619.0
2024-11-13 10:35:00,24.37,24.43,24.33,24.39,904893.0,24.37,24.43,24.33,24.39,904893.0
2024-11-13 10:40:00,24.39,24.42,24.28,24.39,696352.0,24.39,24.42,24.28,24.39,696352.0
2024-11-13 10:45:00,24.39,24.39,24.33,24.38,355763.0,24.39,24.39,24.33,24.38,355763.0
2024-11-13 10:50:00,24.37,24.53,24.37,24.5,928782.0,24.37,24.53,24.37,24.5,928782.0
2024-11-13 10:55:00,24.5,24.54,24.41,24.47,825656.0,24.5,24.54,24.41,24.47,825656.0
2024-11-13 11:00:00,24.47,24.49,24.39,24.4,445395.0,24.47,24.49,24.39,24.4,445395.0
2024-11-13 11:05:00,24.39,24.4,24.36,24.39,399587.0,24.39,24.4,24.36,24.39,399587.0
2024-11-13 11:10:00,24.38,24.42,24.36,24.39,425357.0,24.38,24.42,24.36,24.39,425357.0
2024-11-13 11:15:00,24.38,24.41,24.36,24.39,332016.0,24.38,24.41,24.36,24.39,332016.0
2024-11-13 11:20:00,24.39,24.41,24.32,24.37,568618.0,24.39,24.41,24.32,24.37,568618.0
2024-11-13 11:25:00,24.36,24.41,24.31,24.39,368129.0,24.36,24.41,24.31,24.39,368129.0
2024-11-13 11:30:00,24.39,24.49,24.39,24.49,517320.0,24.39,24.49,24.39,24.49,517320.0
2024-11-13 11:35:00,24.48,24.52,24.48,24.5,258725.0,24.48,24.52,24.48,24.5,258725.0
2024-11-13 11:40:00,24.5,24.51,24.43,24.44,280592.0,24.5,24.51,24.43,24.44,280592.0
2024-11-13 11:45:00,24.44,24.51,24.44,24.49,266476.0,24.44,24.51,24.44,24.49,266476.0
2024-11-13 11:50:00,24.5,24.5,24.41,24.44,238866.0,24.5,24.5,24.41,24.44,238866.0
2024-11-13 11:55:00,24.44,24.5,24.41,24.45,328574.0,24.44,24.5,24.41,24.45,328574.0
2024-11-13 12:00:00,24.45,24.47,24.39,24.43,359329.0,24.45,24.47,24.39,24.43,359329.0
2024-11-13 12:05:00,24.43,24.51,24.42,24.48,343008.0,24.43,24.51,24.42,24.48,343008.0
2024-11-13 12:10:00,24.48,24.53,24.48,24.51,340912.0,24.48,24.53,24.48,24.51,340912.0
2024-11-13 12:15:00,24.5,24.52,24.49,24.5,171553.0,24.5,24.52,24.49,24.5,171553.0
2024-11-13 12:20:00,24.5,24.51,24.45,24.48,295106.0,24.5,24.51,24.45,24.48,295106.0
2024-11-13 12:25:00,24.49,24.49,24.45,24.46,165248.0,24.49,24.49,24.45,24.46,165248.0
2024-11-13 12:30:00,24.47,24.58,24.44,24.56,651627.0,24.47,24.58,24.44,24.56,651627.0
2024-11-13 12:35:00,24.57,24.64,24.55,24.64,377472.0,24.57,24.64,24.55,24.64,377472.0
2024-11-13 12:40:00,24.64,24.66,24.59,24.64,428254.0,24.64,24.66,24.59,24.64,428254.0
2024-11-13 12:45:00,24.65,24.71,24.65,24.69,336550.0,24.65,24.71,24.65,24.69,336550.0
2024-11-13 12:50:00,24.7,24.78,24.7,24.78,374400.0,24.7,24.78,24.7,24.78,374400.0
2024-11-13 12:55:00,24.77,24.79,24.75,24.76,331876.0,24.77,24.79,24.75,24.76,331876.0
2024-11-13 13:00:00,24.76,24.93,24.75,24.91,666810.0,24.76,24.93,24.75,24.91,666810.0
2024-11-13 13:05:00,24.92,24.98,24.89,24.91,764182.0,24.92,24.98,24.89,24.91,764182.0
2024-11-13 13:10:00,24.92,24.94,24.9,24.92,393327.0,24.92,24.94,24.9,24.92,393327.0
2024-11-13 13:15:00,24.92,24.92,24.85,24.88,456893.0,24.92,24.92,24.85,24.88,456893.0
2024-11-13 13:20:00,24.87,24.9,24.84,24.87,332149.0,24.87,24.9,24.84,24.87,332149.0
2024-11-13 13:25:00,24.88,24.92,24.87,24.92,240274.0,24.88,24.92,24.87,24.92,240274.0
2024-11-13 13:30:00,24.92,25.09,24.9,25.0,2483150.0,24.92,25.09,24.9,25.0,2483150.0
2024-11-13 13:35:00,25.01,25.02,24.93,24.93,562578.0,25.01,25.02,24.93,24.93,562578.0
2024-11-13 13:40:00,24.94,25.06,24.91,25.06,515922.0,24.94,25.06,24.91,25.06,515922.0
2024-11-13 13:45:00,25.06,25.09,25.02,25.09,502124.0,25.06,25.09,25.02,25.09,502124.0
2024-11-13 13:50:00,25.08,25.09,25.05,25.05,372687.0,25.08,25.09,25.05,25.05,372687.0
2024-11-13 13:55:00,25.05,25.08,25.02,25.04,394684.0,25.05,25.08,25.02,25.04,394684.0
2024-11-13 14:00:00,25.05,25.06,25.01,25.03,376851.0,25.05,25.06,25.01,25.03,376851.0
2024-11-13 14:05:00,25.03,25.04,24.98,25.03,504784.0,25.03,25.04,24.98,25.03,504784.0
2024-11-13 14:10:00,25.04,25.05,24.97,25.02,440524.0,25.04,25.05,24.97,25.02,440524.0
2024-11-13 14:15:00,25.02,25.04,24.96,24.97,469726.0,25.02,25.04,24.96,24.97,469726.0
2024-11-13 14:20:00,24.96,25.06,24.95,25.01,576709.0,24.96,25.06,24.95,25.01,576709.0
2024-11-13 14:25:00,25.01,25.01,24.88,24.89,574792.0,25.01,25.01,24.88,24.89,574792.0
2024-11-13 14:30:00,24.89,24.95,24.84,24.94,712543.0,24.89,24.95,24.84,24.94,712543.0
2024-11-13 14:35:00,24.94,24.94,24.89,24.92,396746.0,24.94,24.94,24.89,24.92,396746.0
2024-11-13 14:40:00,24.92,24.94,24.88,24.92,394217.0,24.92,24.94,24.88,24.92,394217.0
2024-11-13 14:45:00,24.92,24.95,24.91,24.93,300484.0,24.92,24.95,24.91,24.93,300484.0
2024-11-13 14:50:00,24.94,25.01,24.92,24.98,463664.0,24.94,25.01,24.92,24.98,463664.0
2024-11-13 14:55:00,24.99,24.99,24.94,24.96,340953.0,24.99,24.99,24.94,24.96,340953.0
2024-11-13 15:00:00,24.95,24.98,24.91,24.93,423458.0,24.95,24.98,24.91,24.93,423458.0
2024-11-13 15:05:00,24.93,24.94,24.88,24.93,386743.0,24.93,24.94,24.88,24.93,386743.0
2024-11-13 15:10:00,24.93,24.95,24.91,24.95,321024.0,24.93,24.95,24.91,24.95,321024.0
2024-11-13 15:15:00,24.95,25.04,24.94,25.04,393356.0,24.95,25.04,24.94,25.04,393356.0
2024-11-13 15:20:00,25.04,25.06,25.0,25.02,365009.0,25.04,25.06,25.0,25.02,365009.0
2024-11-13 15:25:00,25.02,25.03,24.98,25.03,400982.0,25.02,25.03,24.98,25.03,400982.0
2024-11-13 15:30:00,25.03,25.08,24.99,25.08,461161.0,25.03,25.08,24.99,25.08,461161.0
2024-11-13 15:35:00,25.08,25.14,25.07,25.13,550396.0,25.08,25.14,25.07,25.13,550396.0
2024-11-13 15:40:00,25.13,25.14,25.09,25.1,598034.0,25.13,25.14,25.09,25.1,598034.0
2024-11-13 15:45:00,25.1,25.12,25.07,25.08,576118.0,25.1,25.12,25.07,25.08,576118.0
2024-11-13 15:50:00,25.07,25.07,24.92,24.94,1396600.0,25.07,25.07,24.92,24.94,1396600.0
2024-11-13 15:55:00,24.94,24.96,24.85,24.92,3722019.0,24.94,24.96,24.85,24.92,3722019.0
2024-11-14 09:30:00,25.13,25.46,25.03,25.46,1638300.0,25.13,25.46,25.03,25.46,1638300.0
2024-11-14 09:35:00,25.46,25.46,25.1,25.19,1031431.0,25.46,25.46,25.1,25.19,1031431.0
2024-11-14 09:40:00,25.19,25.2,25.06,25.13,882747.0,25.19,25.2,25.06,25.13,882747.0
2024-11-14 09:45:00,25.13,25.29,25.11,25.26,847516.0,25.13,25.29,25.11,25.26,847516.0
2024-11-14 09:50:00,25.26,25.4,25.26,25.38,833318.0,25.26,25.4,25.26,25.38,833318.0
2024-11-14 09:55:00,25.38,25.46,25.35,25.42,839808.0,25.38,25.46,25.35,25.42,839808.0
2024-11-14 10:00:00,25.42,25.49,25.35,25.49,686708.0,25.42,25.49,25.35,25.49,686708.0
2024-11-14 10:05:00,25.49,25.61,25.42,25.43,1130638.0,25.49,25.61,25.42,25.43,1130638.0
2024-11-14 10:10:00,25.43,25.49,25.34,25.37,645723.0,25.43,25.49,25.34,25.37,645723.0
2024-11-14 10:15:00,25.36,25.37,25.16,25.21,800522.0,25.36,25.37,25.16,25.21,800522.0
2024-11-14 10:20:00,25.2,25.34,25.2,25.27,545853.0,25.2,25.34,25.2,25.27,545853.0
2024-11-14 10:25:00,25.27,25.34,25.26,25.33,439397.0,25.27,25.34,25.26,25.33,439397.0
2024-11-14 10:30:00,25.32,25.33,25.25,25.28,374848.0,25.32,25.33,25.25,25.28,374848.0
2024-11-14 10:35:00,25.27,25.29,25.21,25.28,365172.0,25.27,25.29,25.21,25.28,365172.0
2024-11-14 10:40:00,25.29,25.3,25.25,25.3,285929.0,25.29,25.3,25.25,25.3,285929.0
2024-11-14 10:45:00,25.3,25.34,25.28,25.34,278363.0,25.3,25.34,25.28,25.34,278363.0
2024-11-14 10:50:00,25.33,25.39,25.31,25.37,363378.0,25.33,25.39,25.31,25.37,363378.0
2024-11-14 10:55:00,25.37,25.38,25.27,25.3,361883.0,25.37,25.38,25.27,25.3,361883.0
2024-11-14 11:00:00,25.3,25.39,25.29,25.39,319103.0,25.3,25.39,25.29,25.39,319103.0
2024-11-14 11:05:00,25.39,25.42,25.36,25.38,362173.0,25.39,25.42,25.36,25.38,362173.0
2024-11-14 11:10:00,25.39,25.4,25.33,25.34,266154.0,25.39,25.4,25.33,25.34,266154.0
2024-11-14 11:15:00,25.34,25.41,25.31,25.41,356575.0,25.34,25.41,25.31,25.41,356575.0
2024-11-14 11:20:00,25.4,25.47,25.4,25.41,417249.0,25.4,25.47,25.4,25.41,417249.0
2024-11-14 11:25:00,25.42,25.42,25.35,25.41,346372.0,25.42,25.42,25.35,25.41,346372.0
2024-11-14 11:30:00,25.41,25.42,25.32,25.32,373226.0,25.41,25.42,25.32,25.32,373226.0
2024-11-14 11:35:00,25.32,25.39,25.26,25.39,436110.0,25.32,25.39,25.26,25.39,436110.0
2024-11-14 11:40:00,25.39,25.43,25.36,25.39,314177.0,25.39,25.43,25.36,25.39,314177.0
2024-11-14 11:45:00,25.39,25.43,25.36,25.36,260441.0,25.39,25.43,25.36,25.36,260441.0
2024-11-14 11:50:00,25.37,25.39,25.29,25.3,328084.0,25.37,25.39,25.29,25.3,328084.0
2024-11-14 11:55:00,25.3,25.32,25.27,25.3,251959.0,25.3,25.32,25.27,25.3,251959.0
2024-11-14 12:00:00,25.3,25.32,25.26,25.29,169808.0,25.3,25.32,25.26,25.29,169808.0
2024-11-14 12:05:00,25.28,25.33,25.27,25.33,208662.0,25.28,25.33,25.27,25.33,208662.0
2024-11-14 12:10:00,25.32,25.34,25.18,25.18,396728.0,25.32,25.34,25.18,25.18,396728.0
2024-11-14 12:15:00,25.19,25.2,25.13,25.14,408984.0,25.19,25.2,25.13,25.14,408984.0
2024-11-14 12:20:00,25.14,25.15,25.04,25.05,489778.0,25.14,25.15,25.04,25.05,489778.0
2024-11-14 12:25:00,25.05,25.1,25.02,25.1,312864.0,25.05,25.1,25.02,25.1,312864.0
2024-11-14 12:30:00,25.09,25.1,24.95,25.01,597514.0,25.09,25.1,24.95,25.01,597514.0
2024-11-14 12:35:00,25.0,25.12,25.0,25.11,318126.0,25.0,25.12,25.0,25.11,318126.0
2024-11-14 12:40:00,25.11,25.12,25.07,25.1,241061.0,25.11,25.12,25.07,25.1,241061.0
2024-11-14 12:45:00,25.09,25.14,25.02,25.04,372658.0,25.09,25.14,25.02,25.04,372658.0
2024-11-14 12:50:00,25.04,25.17,25.02,25.16,411228.0,25.04,25.17,25.02,25.16,411228.0
2024-11-14 12:55:00,25.16,25.2,25.15,25.15,292363.0,25.16,25.2,25.15,25.15,292363.0
2024-11-14 13:00:00,25.15,25.19,25.12,25.19,211703.0,25.15,25.19,25.12,25.19,211703.0
2024-11-14 13:05:00,25.19,25.21,25.16,25.19,255125.0,25.19,25.21,25.16,25.19,255125.0
2024-11-14 13:10:00,25.19,25.2,25.15,25.17,114282.0,25.19,25.2,25.15,25.17,114282.0
2024-11-14 13:15:00,25.17,25.18,25.13,25.14,172058.0,25.17,25.18,25.13,25.14,172058.0
2024-11-14 13:20:00,25.14,25.2,25.12,25.2,273696.0,25.14,25.2,25.12,25.2,273696.0
2024-11-14 13:25:00,25.2,25.2,25.12,25.14,299153.0,25.2,25.2,25.12,25.14,299153.0
2024-11-14 13:30:00,25.14,25.14,25.08,25.1,203696.0,25.14,25.14,25.08,25.1,203696.0
2024-11-14 13:35:00,25.1,25.12,25.07,25.08,202964.0,25.1,25.12,25.07,25.08,202964.0
2024-11-14 13:40:00,25.07,25.11,25.07,25.1,153904.0,25.07,25.11,25.07,25.1,153904.0
2024-11-14 13:45:00,25.1,25.11,25.06,25.07,127749.0,25.1,25.11,25.06,25.07,127749.0
2024-11-14 13:50:00,25.07,25.08,25.02,25.03,174011.0,25.07,25.08,25.02,25.03,174011.0
2024-11-14 13:55:00,25.02,25.03,24.96,24.98,290455.0,25.02,25.03,24.96,24.98,290455.0
2024-11-14 14:00:00,24.98,25.12,24.98,25.08,251273.0,24.98,25.12,24.98,25.08,251273.0
2024-11-14 14:05:00,25.08,25.11,25.08,25.1,135093.0,25.08,25.11,25.08,25.1,135093.0
2024-11-14 14:10:00,25.1,25.15,25.09,25.11,190491.0,25.1,25.15,25.09,25.11,190491.0
2024-11-14 14:15:00,25.11,25.14,25.1,25.13,141084.0,25.11,25.14,25.1,25.13,141084.0
2024-11-14 14:20:00,25.12,25.14,25.1,25.12,116398.0,25.12,25.14,25.1,25.12,116398.0
2024-11-14 14:25:00,25.12,25.15,25.11,25.14,170107.0,25.12,25.15,25.11,25.14,170107.0
2024-11-14 14:30:00,25.14,25.16,25.12,25.13,164765.0,25.14,25.16,25.12,25.13,164765.0
2024-11-14 14:35:00,25.13,25.15,25.11,25.14,237797.0,25.13,25.15,25.11,25.14,237797.0
2024-11-14 14:40:00,25.14,25.16,25.11,25.14,154986.0,25.14,25.16,25.11,25.14,154986.0
2024-11-14 14:45:00,25.13,25.14,25.08,25.09,157542.0,25.13,25.14,25.08,25.09,157542.0
2024-11-14 14:50:00,25.08,25.16,25.08,25.15,202460.0,25.08,25.16,25.08,25.15,202460.0
2024-11-14 14:55:00,25.16,25.19,25.15,25.15,195077.0,25.16,25.19,25.15,25.15,195077.0
2024-11-14 15:00:00,25.15,25.17,25.06,25.1,472908.0,25.15,25.17,25.06,25.1,472908.0
2024-11-14 15:05:00,25.1,25.11,25.02,25.06,309260.0,25.1,25.11,25.02,25.06,309260.0
2024-11-14 15:10:00,25.07,25.08,25.01,25.04,281318.0,25.07,25.08,25.01,25.04,281318.0
2024-11-14 15:15:00,25.04,25.12,25.03,25.1,287197.0,25.04,25.12,25.03,25.1,287197.0
2024-11-14 15:20:00,25.09,25.09,25.03,25.05,248453.0,25.09,25.09,25.03,25.05,248453.0
2024-11-14 15:25:00,25.05,25.07,25.02,25.04,307899.0,25.05,25.07,25.02,25.04,307899.0
2024-11-14 15:30:00,25.04,25.06,24.94,24.95,502782.0,25.04,25.06,24.94,24.95,502782.0
2024-11-14 15:35:00,24.95,24.98,24.93,24.98,306892.0,24.95,24.98,24.93,24.98,306892.0
2024-11-14 15:40:00,24.98,24.99,24.94,24.96,288185.0,24.98,24.99,24.94,24.96,288185.0
2024-11-14 15:45:00,24.96,25.01,24.95,24.97,356196.0,24.96,25.01,24.95,24.97,356196.0
2024-11-14 15:50:00,24.97,25.07,24.95,25.04,955694.0,24.97,25.07,24.95,25.04,955694.0
2024-11-14 15:55:00,25.03,25.07,24.95,25.04,4067526.0,25.03,25.07,24.95,25.04,4067526.0
2024-11-15 09:30:00,24.81,24.81,24.57,24.68,2234389.0,24.81,24.81,24.57,24.68,2234389.0
2024-11-15 09:35:00,24.68,24.68,24.55,24.61,647912.0,24.68,24.68,24.55,24.61,647912.0
2024-11-15 09:40:00,24.61,24.72,24.57,24.63,515483.0,24.61,24.72,24.57,24.63,515483.0
2024-11-15 09:45:00,24.64,24.82,24.61,24.8,515800.0,24.64,24.82,24.61,24.8,515800.0
2024-11-15 09:50:00,24.82,24.82,24.7,24.78,356399.0,24.82,24.82,24.7,24.78,356399.0
2024-11-15 09:55:00,24.79,24.8,24.7,24.74,320794.0,24.79,24.8,24.7,24.74,320794.0
2024-11-15 10:00:00,24.74,24.77,24.7,24.71,323419.0,24.74,24.77,24.7,24.71,323419.0
2024-11-15 10:05:00,24.71,24.72,24.61,24.63,413889.0,24.71,24.72,24.61,24.63,413889.0
2024-11-15 10:10:00,24.63,24.67,24.6,24.66,361812.0,24.63,24.67,24.6,24.66,361812.0
2024-11-15 10:15:00,24.65,24.7,24.52,24.54,500400.0,24.65,24.7,24.52,24.54,500400.0
2024-11-15 10:20:00,24.55,24.58,24.47,24.5,652719.0,24.55,24.58,24.47,24.5,652719.0
2024-11-15 10:25:00,24.51,24.54,24.45,24.45,435461.0,24.51,24.54,24.45,24.45,435461.0
2024-11-15 10:30:00,24.45,24.48,24.4,24.41,618543.0,24.45,24.48,24.4,24.41,618543.0
2024-11-15 10:35:00,24.4,24.41,24.34,24.37,621546.0,24.4,24.41,24.34,24.37,621546.0
2024-11-15 10:40:00,24.37,24.39,24.28,24.33,461549.0,24.37,24.39,24.28,24.33,461549.0
2024-11-15 10:45:00,24.33,24.37,24.3,24.34,347871.0,24.33,24.37,24.3,24.34,347871.0
2024-11-15 10:50:00,24.34,24.4,24.32,24.36,315275.0,24.34,24.4,24.32,24.36,315275.0
2024-11-15 10:55:00,24.36,24.37,24.33,24.34,228673.0,24.36,24.37,24.33,24.34,228673.0
2024-11-15 11:00:00,24.35,24.35,24.24,24.25,452545.0,24.35,24.35,24.24,24.25,452545.0
2024-11-15 11:05:00,24.24,24.27,24.23,24.25,302412.0,24.24,24.27,24.23,24.25,302412.0
2024-11-15 11:10:00,24.24,24.35,24.24,24.34,364535.0,24.24,24.35,24.24,24.34,364535.0
2024-11-15 11:15:00,24.34,24.39,24.32,24.37,366739.0,24.34,24.39,24.32,24.37,366739.0
2024-11-15 11:20:00,24.38,24.41,24.32,24.41,287621.0,24.38,24.41,24.32,24.41,287621.0
2024-11-15 11:25:00,24.4,24.42,24.37,24.4,304954.0,24.4,24.42,24.37,24.4,304954.0
2024-11-15 11:30:00,24.39,24.44,24.37,24.38,322581.0,24.39,24.44,24.37,24.38,322581.0
2024-11-15 11:35:00,24.38,24.38,24.29,24.3,242445.0,24.38,24.38,24.29,24.3,242445.0
2024-11-15 11:40:00,24.3,24.31,24.24,24.27,309090.0,24.3,24.31,24.24,24.27,309090.0
2024-11-15 11:45:00,24.27,24.36,24.27,24.34,315669.0,24.27,24.36,24.27,24.34,315669.0
2024-11-15 11:50:00,24.35,24.36,24.31,24.33,208339.0,24.35,24.36,24.31,24.33,208339.0
2024-11-15 11:55:00,24.34,24.34,24.25,24.27,348402.0,24.34,24.34,24.25,24.27,348402.0
2024-11-15 12:00:00,24.25,24.3,24.25,24.28,264797.0,24.25,24.3,24.25,24.28,264797.0
2024-11-15 12:05:00,24.28,24.31,24.25,24.29,284153.0,24.28,24.31,24.25,24.29,284153.0
2024-11-15 12:10:00,24.28,24.32,24.26,24.3,164284.0,24.28,24.32,24.26,24.3,164284.0
2024-11-15 12:15:00,24.3,24.36,24.29,24.34,248526.0,24.3,24.36,24.29,24.34,248526.0
2024-11-15 12:20:00,24.34,24.38,24.33,24.37,242930.0,24.34,24.38,24.33,24.37,242930.0
2024-11-15 12:25:00,24.37,24.4,24.36,24.39,209980.0,24.37,24.4,24.36,24.39,209980.0
2024-11-15 12:30:00,24.39,24.44,24.39,24.44,246552.0,24.39,24.44,24.39,24.44,246552.0
2024-11-15 12:35:00,24.43,24.47,24.39,24.46,445036.0,24.43,24.47,24.39,24.46,445036.0
2024-11-15 12:40:00,24.46,24.49,24.43,24.46,376899.0,24.46,24.49,24.43,24.46,376899.0
2024-11-15 12:45:00,24.46,24.49,24.44,24.47,358064.0,24.46,24.49,24.44,24.47,358064.0
2024-11-15 12:50:00,24.48,24.48,24.38,24.4,317459.0,24.48,24.48,24.38,24.4,317459.0
2024-11-15 12:55:00,24.4,24.44,24.39,24.44,141122.0,24.4,24.44,24.39,24.44,141122.0
2024-11-15 13:00:00,24.44,24.46,24.36,24.38,354373.0,24.44,24.46,24.36,24.38,354373.0
2024-11-15 13:05:00,24.38,24.39,24.33,24.34,230686.0,24.38,24.39,24.33,24.34,230686.0
2024-11-15 13:10:00,24.33,24.36,24.31,24.34,234506.0,24.33,24.36,24.31,24.34,234506.0
2024-11-15 13:15:00,24.34,24.36,24.29,24.31,315166.0,24.34,24.36,24.29,24.31,315166.0
2024-11-15 13:20:00,24.31,24.32,24.28,24.29,240100.0,24.31,24.32,24.28,24.29,240100.0
2024-11-15 13:25:00,24.28,24.32,24.27,24.31,331505.0,24.28,24.32,24.27,24.31,331505.0
2024-11-15 13:30:00,24.3,24.4,24.3,24.39,399845.0,24.3,24.4,24.3,24.39,399845.0
2024-11-15 13:35:00,24.39,24.47,24.38,24.47,295012.0,24.39,24.47,24.38,24.47,295012.0
2024-11-15 13:40:00,24.47,24.49,24.46,24.48,289647.0,24.47,24.49,24.46,24.48,289647.0
2024-11-15 13:45:00,24.48,24.5,24.41,24.43,444118.0,24.48,24.5,24.41,24.43,444118.0
2024-11-15 13:50:00,24.43,24.45,24.39,24.42,269774.0,24.43,24.45,24.39,24.42,269774.0
2024-11-15 13:55:00,24.42,24.45,24.4,24.44,221088.0,24.42,24.45,24.4,24.44,221088.0
2024-11-15 14:00:00,24.44,24.48,24.43,24.48,325659.0,24.44,24.48,24.43,24.48,325659.0
2024-11-15 14:05:00,24.48,24.53,24.47,24.51,758183.0,24.48,24.53,24.47,24.51,758183.0
2024-11-15 14:10:00,24.51,24.6,24.5,24.6,432539.0,24.51,24.6,24.5,24.6,432539.0
2024-11-15 14:15:00,24.6,24.64,24.58,24.6,609115.0,24.6,24.64,24.58,24.6,609115.0
2024-11-15 14:20:00,24.6,24.63,24.58,24.61,269997.0,24.6,24.63,24.58,24.61,269997.0
2024-11-15 14:25:00,24.61,24.65,24.59,24.6,419139.0,24.61,24.65,24.59,24.6,419139.0
2024-11-15 14:30:00,24.6,24.6,24.56,24.59,410696.0,24.6,24.6,24.56,24.59,410696.0
2024-11-15 14:35:00,24.59,24.63,24.57,24.59,415351.0,24.59,24.63,24.57,24.59,415351.0
2024-11-15 14:40:00,24.6,24.68,24.59,24.63,627165.0,24.6,24.68,24.59,24.63,627165.0
2024-11-15 14:45:00,24.64,24.68,24.61,24.64,359839.0,24.64,24.68,24.61,24.64,359839.0
2024-11-15 14:50:00,24.64,24.65,24.55,24.57,361354.0,24.64,24.65,24.55,24.57,361354.0
2024-11-15 14:55:00,24.56,24.6,24.56,24.59,221662.0,24.56,24.6,24.56,24.59,221662.0
2024-11-15 15:00:00,24.59,24.65,24.58,24.64,239434.0,24.59,24.65,24.58,24.64,239434.0
2024-11-15 15:05:00,24.64,24.68,24.61,24.65,311309.0,24.64,24.68,24.61,24.65,311309.0
2024-11-15 15:10:00,24.65,24.71,24.64,24.71,317028.0,24.65,24.71,24.64,24.71,317028.0
2024-11-15 15:15:00,24.71,24.71,24.64,24.64,408941.0,24.71,24.71,24.64,24.64,408941.0
2024-11-15 15:20:00,24.64,24.65,24.58,24.61,459204.0,24.64,24.65,24.58,24.61,459204.0
2024-11-15 15:25:00,24.6,24.61,24.55,24.55,437492.0,24.6,24.61,24.55,24.55,437492.0
2024-11-15 15:30:00,24.56,24.57,24.5,24.52,763793.0,24.56,24.57,24.5,24.52,763793.0
2024-11-15 15:35:00,24.52,24.54,24.46,24.48,613107.0,24.52,24.54,24.46,24.48,613107.0
2024-11-15 15:40:00,24.48,24.49,24.42,24.44,622147.0,24.48,24.49,24.42,24.44,622147.0
2024-11-15 15:45:00,24.44,24.48,24.41,24.41,759377.0,24.44,24.48,24.41,24.41,759377.0
2024-11-15 15:50:00,24.42,24.45,24.35,24.44,1775558.0,24.42,24.45,24.35,24.44,1775558.0
2024-11-15 15:55:00,24.45,24.45,24.34,24.35,3954730.0,24.45,24.45,24.34,24.35,3954730.0
2024-11-18 09:30:00,24.33,24.64,24.31,24.61,1571786.0,24.33,24.64,24.31,24.61,1571786.0
2024-11-18 09:35:00,24.62,24.85,24.61,24.83,884965.0,24.62,24.85,24.61,24.83,884965.0
2024-11-18 09:40:00,24.83,24.89,24.73,24.77,952268.0,24.83,24.89,24.73,24.77,952268.0
2024-11-18 09:45:00,24.77,24.8,24.55,24.62,881957.0,24.77,24.8,24.55,24.62,881957.0
2024-11-18 09:50:00,24.62,24.62,24.5,24.52,609935.0,24.62,24.62,24.5,24.52,609935.0
2024-11-18 09:55:00,24.52,24.54,24.42,24.52,601389.0,24.52,24.54,24.42,24.52,601389.0
2024-11-18 10:00:00,24.53,24.66,24.52,24.65,534588.0,24.53,24.66,24.52,24.65,534588.0
2024-11-18 10:05:00,24.66,24.67,24.52,24.54,338804.0,24.66,24.67,24.52,24.54,338804.0
2024-11-18 10:10:00,24.55,24.55,24.46,24.53,357598.0,24.55,24.55,24.46,24.53,357598.0
2024-11-18 10:15:00,24.52,24.57,24.5,24.55,380846.0,24.52,24.57,24.5,24.55,380846.0
2024-11-18 10:20:00,24.55,24.59,24.47,24.54,462360.0,24.55,24.59,24.47,24.54,462360.0
2024-11-18 10:25:00,24.54,24.6,24.53,24.55,438193.0,24.54,24.6,24.53,24.55,438193.0
2024-11-18 10:30:00,24.55,24.62,24.53,24.6,464546.0,24.55,24.62,24.53,24.6,464546.0
2024-11-18 10:35:00,24.6,24.63,24.55,24.55,298661.0,24.6,24.63,24.55,24.55,298661.0
2024-11-18 10:40:00,24.55,24.57,24.43,24.43,569333.0,24.55,24.57,24.43,24.43,569333.0
2024-11-18 10:45:00,24.43,24.44,24.29,24.32,888118.0,24.43,24.44,24.29,24.32,888118.0
2024-11-18 10:50:00,24.32,24.38,24.31,24.37,551316.0,24.32,24.38,24.31,24.37,551316.0
2024-11-18 10:55:00,24.37,24.41,24.35,24.39,465019.0,24.37,24.41,24.35,24.39,465019.0
2024-11-18 11:00:00,24.39,24.4,24.32,24.33,427958.0,24.39,24.4,24.32,24.33,427958.0
2024-11-18 11:05:00,24.34,24.35,24.26,24.29,543380.0,24.34,24.35,24.26,24.29,543380.0
2024-11-18 11:10:00,24.29,24.35,24.27,24.29,2575463.0,24.29,24.35,24.27,24.29,2575463.0
2024-11-18 11:15:00,24.29,24.3,24.23,24.26,528960.0,24.29,24.3,24.23,24.26,528960.0
2024-11-18 11:20:00,24.25,24.29,24.18,24.27,527129.0,24.25,24.29,24.18,24.27,527129.0
2024-11-18 11:25:00,24.28,24.3,24.25,24.26,329045.0,24.28,24.3,24.25,24.26,329045.0
2024-11-18 11:30:00,24.27,24.34,24.26,24.31,391229.0,24.27,24.34,24.26,24.31,391229.0
2024-11-18 11:35:00,24.32,24.43,24.31,24.39,486909.0,24.32,24.43,24.31,24.39,486909.0
2024-11-18 11:40:00,24.4,24.41,24.34,24.38,265924.0,24.4,24.41,24.34,24.38,265924.0
2024-11-18 11:45:00,24.37,24.38,24.22,24.24,338487.0,24.37,24.38,24.22,24.24,338487.0
2024-11-18 11:50:00,24.25,24.26,24.19,24.21,375221.0,24.25,24.26,24.19,24.21,375221.0
2024-11-18 11:55:00,24.22,24.22,24.16,24.19,357052.0,24.22,24.22,24.16,24.19,357052.0
2024-11-18 12:00:00,24.19,24.24,24.16,24.23,290656.0,24.19,24.24,24.16,24.23,290656.0
2024-11-18 12:05:00,24.23,24.24,24.19,24.21,311835.0,24.23,24.24,24.19,24.21,311835.0
2024-11-18 12:10:00,24.21,24.24,24.18,24.23,288543.0,24.21,24.24,24.18,24.23,288543.0
2024-11-18 12:15:00,24.22,24.26,24.21,24.26,251127.0,24.22,24.26,24.21,24.26,251127.0
2024-11-18 12:20:00,24.26,24.3,24.25,24.3,175209.0,24.26,24.3,24.25,24.3,175209.0
2024-11-18 12:25:00,24.3,24.38,24.27,24.37,311898.0,24.3,24.38,24.27,24.37,311898.0
2024-11-18 12:30:00,24.37,24.47,24.36,24.47,338057.0,24.37,24.47,24.36,24.47,338057.0
2024-11-18 12:35:00,24.46,24.51,24.45,24.5,354283.0,24.46,24.51,24.45,24.5,354283.0
2024-11-18 12:40:00,24.5,24.52,24.43,24.45,387717.0,24.5,24.52,24.43,24.45,387717.0
2024-11-18 12:45:00,24.44,24.49,24.43,24.43,547664.0,24.44,24.49,24.43,24.43,547664.0
2024-11-18 12:50:00,24.43,24.48,24.43,24.46,222470.0,24.43,24.48,24.43,24.46,222470.0
2024-11-18 12:55:00,24.46,24.53,24.45,24.52,266086.0,24.46,24.53,24.45,24.52,266086.0
2024-11-18 13:00:00,24.52,24.52,24.47,24.47,166837.0,24.52,24.52,24.47,24.47,166837.0
2024-11-18 13:05:00,24.48,24.5,24.43,24.48,215132.0,24.48,24.5,24.43,24.48,215132.0
2024-11-18 13:10:00,24.48,24.52,24.45,24.45,171231.0,24.48,24.52,24.45,24.45,171231.0
2024-11-18 13:15:00,24.45,24.48,24.43,24.47,252135.0,24.45,24.48,24.43,24.47,252135.0
2024-11-18 13:20:00,24.48,24.69,24.47,24.62,1773303.0,24.48,24.69,24.47,24.62,1773303.0
2024-11-18 13:25:00,24.62,24.67,24.56,24.66,1026118.0,24.62,24.67,24.56,24.66,1026118.0
2024-11-18 13:30:00,24.66,24.75,24.61,24.66,802433.0,24.66,24.75,24.61,24.66,802433.0
2024-11-18 13:35:00,24.66,24.78,24.65,24.75,361510.0,24.66,24.78,24.65,24.75,361510.0
2024-11-18 13:40:00,24.74,24.78,24.69,24.72,498269.0,24.74,24.78,24.69,24.72,498269.0
2024-11-18 13:45:00,24.73,24.75,24.66,24.73,477954.0,24.73,24.75,24.66,24.73,477954.0
2024-11-18 13:50:00,24.72,24.79,24.72,24.77,315529.0,24.72,24.79,24.72,24.77,315529.0
2024-11-18 13:55:00,24.76,24.79,24.74,24.78,323614.0,24.76,24.79,24.74,24.78,323614.0
2024-11-18 14:00:00,24.77,24.82,24.75,24.8,502947.0,24.77,24.82,24.75,24.8,502947.0
2024-11-18 14:05:00,24.8,24.81,24.76,24.77,281787.0,24.8,24.81,24.76,24.77,281787.0
2024-11-18 14:10:00,24.76,24.81,24.76,24.76,269653.0,24.76,24.81,24.76,24.76,269653.0
2024-11-18 14:15:00,24.76,24.79,24.72,24.75,312074.0,24.76,24.79,24.72,24.75,312074.0
2024-11-18 14:20:00,24.76,24.77,24.67,24.68,361230.0,24.76,24.77,24.67,24.68,361230.0
2024-11-18 14:25:00,24.68,24.76,24.67,24.73,379819.0,24.68,24.76,24.67,24.73,379819.0
2024-11-18 14:30:00,24.73,24.77,24.7,24.74,341098.0,24.73,24.77,24.7,24.74,341098.0
2024-11-18 14:35:00,24.75,24.82,24.74,24.82,257104.0,24.75,24.82,24.74,24.82,257104.0
2024-11-18 14:40:00,24.81,24.83,24.79,24.83,180804.0,24.81,24.83,24.79,24.83,180804.0
2024-11-18 14:45:00,24.83,24.84,24.81,24.83,233179.0,24.83,24.84,24.81,24.83,233179.0
2024-11-18 14:50:00,24.83,24.89,24.82,24.88,493030.0,24.83,24.89,24.82,24.88,493030.0
2024-11-18 14:55:00,24.88,24.89,24.86,24.88,277748.0,24.88,24.89,24.86,24.88,277748.0
2024-11-18 15:00:00,24.87,24.89,24.85,24.89,273074.0,24.87,24.89,24.85,24.89,273074.0
2024-11-18 15:05:00,24.89,24.89,24.81,24.81,285120.0,24.89,24.89,24.81,24.81,285120.0
2024-11-18 15:10:00,24.82,24.82,24.78,24.79,409763.0,24.82,24.82,24.78,24.79,409763.0
2024-11-18 15:15:00,24.79,24.87,24.76,24.86,422647.0,24.79,24.87,24.76,24.86,422647.0
2024-11-18 15:20:00,24.85,24.87,24.83,24.86,217739.0,24.85,24.87,24.83,24.86,217739.0
2024-11-18 15:25:00,24.86,24.88,24.85,24.87,408657.0,24.86,24.88,24.85,24.87,408657.0
2024-11-18 15:30:00,24.87,24.88,24.84,24.88,522127.0,24.87,24.88,24.84,24.88,522127.0
2024-11-18 15:35:00,24.88,24.93,24.87,24.92,700329.0,24.88,24.93,24.87,24.92,700329.0
2024-11-18 15:40:00,24.91,24.96,24.89,24.95,485982.0,24.91,24.96,24.89,24.95,485982.0
2024-11-18 15:45:00,24.95,25.02,24.94,25.02,974675.0,24.95,25.02,24.94,25.02,974675.0
2024-11-18 15:50:00,25.01,25.01,24.81,24.85,1135463.0,25.01,25.01,24.81,24.85,1135463.0
2024-11-18 15:55:00,24.85,24.87,24.78,24.85,2389343.0,24.85,24.87,24.78,24.85,2389343.0
2024-11-19 09:30:00,24.5,24.54,24.16,24.2,1877096.0,24.5,24.54,24.16,24.2,1877096.0
2024-11-19 09:35:00,24.2,24.25,24.11,24.23,995938.0,24.2,24.25,24.11,24.23,995938.0
2024-11-19 09:40:00,24.23,24.35,24.21,24.3,745717.0,24.23,24.35,24.21,24.3,745717.0
2024-11-19 09:45:00,24.3,24.33,24.19,24.26,670925.0,24.3,24.33,24.19,24.26,670925.0
2024-11-19 09:50:00,24.26,24.38,24.14,24.3,1040004.0,24.26,24.38,24.14,24.3,1040004.0
2024-11-19 09:55:00,24.29,24.38,24.26,24.33,264049.0,24.29,24.38,24.26,24.33,264049.0
2024-11-19 10:00:00,24.33,24.34,24.23,24.27,502556.0,24.33,24.34,24.23,24.27,502556.0
2024-11-19 10:05:00,24.26,24.37,24.24,24.37,426488.0,24.26,24.37,24.24,24.37,426488.0
2024-11-19 10:10:00,24.37,24.4,24.32,24.35,370306.0,24.37,24.4,24.32,24.35,370306.0
2024-11-19 10:15:00,24.35,24.35,24.27,24.3,342634.0,24.35,24.35,24.27,24.3,342634.0
2024-11-19 10:20:00,24.29,24.3,24.22,24.23,401755.0,24.29,24.3,24.22,24.23,401755.0
2024-11-19 10:25:00,24.23,24.3,24.2,24.29,600820.0,24.23,24.3,24.2,24.29,600820.0
2024-11-19 10:30:00,24.29,24.35,24.26,24.34,574027.0,24.29,24.35,24.26,24.34,574027.0
2024-11-19 10:35:00,24.34,24.36,24.29,24.31,368602.0,24.34,24.36,24.29,24.31,368602.0
2024-11-19 10:40:00,24.32,24.32,24.23,24.26,347011.0,24.32,24.32,24.23,24.26,347011.0
2024-11-19 10:45:00,24.25,24.26,24.21,24.24,323994.0,24.25,24.26,24.21,24.24,323994.0
2024-11-19 10:50:00,24.25,24.26,24.2,24.22,323533.0,24.25,24.26,24.2,24.22,323533.0
2024-11-19 10:55:00,24.22,24.24,24.2,24.21,330822.0,24.22,24.24,24.2,24.21,330822.0
2024-11-19 11:00:00,24.2,24.23,24.15,24.15,581557.0,24.2,24.23,24.15,24.15,581557.0
2024-11-19 11:05:00,24.16,24.2,24.13,24.14,339509.0,24.16,24.2,24.13,24.14,339509.0
2024-11-19 11:10:00,24.13,24.17,24.09,24.13,525241.0,24.13,24.17,24.09,24.13,525241.0
2024-11-19 11:15:00,24.13,24.16,24.12,24.13,390151.0,24.13,24.16,24.12,24.13,390151.0
2024-11-19 11:20:00,24.13,24.14,24.1,24.14,331702.0,24.13,24.14,24.1,24.14,331702.0
2024-11-19 11:25:00,24.14,24.21,24.13,24.2,360189.0,24.14,24.21,24.13,24.2,360189.0
2024-11-19 11:30:00,24.2,24.2,24.13,24.13,344188.0,24.2,24.2,24.13,24.13,344188.0
2024-11-19 11:35:00,24.14,24.19,24.13,24.16,367210.0,24.14,24.19,24.13,24.16,367210.0
2024-11-19 11:40:00,24.16,24.18,24.14,24.15,349051.0,24.16,24.18,24.14,24.15,349051.0
2024-11-19 11:45:00,24.15,24.16,24.12,24.14,276944.0,24.15,24.16,24.12,24.14,276944.0
2024-11-19 11:50:00,24.13,24.14,24.1,24.1,496505.0,24.13,24.14,24.1,24.1,496505.0
2024-11-19 11:55:00,24.1,24.19,24.1,24.14,282871.0,24.1,24.19,24.1,24.14,282871.0
2024-11-19 12:00:00,24.14,24.16,24.13,24.16,211933.0,24.14,24.16,24.13,24.16,211933.0
2024-11-19 12:05:00,24.16,24.19,24.15,24.18,165397.0,24.16,24.19,24.15,24.18,165397.0
2024-11-19 12:10:00,24.18,24.2,24.16,24.17,370142.0,24.18,24.2,24.16,24.17,370142.0
2024-11-19 12:15:00,24.18,24.22,24.17,24.21,243438.0,24.18,24.22,24.17,24.21,243438.0
2024-11-19 12:20:00,24.21,24.25,24.19,24.21,429211.0,24.21,24.25,24.19,24.21,429211.0
2024-11-19 12:25:00,24.22,24.27,24.21,24.27,323399.0,24.22,24.27,24.21,24.27,323399.0
2024-11-19 12:30:00,24.27,24.29,24.24,24.29,239483.0,24.27,24.29,24.24,24.29,239483.0
2024-11-19 12:35:00,24.28,24.3,24.27,24.3,357033.0,24.28,24.3,24.27,24.3,357033.0
2024-11-19 12:40:00,24.3,24.31,24.25,24.27,339112.0,24.3,24.31,24.25,24.27,339112.0
2024-11-19 12:45:00,24.26,24.27,24.2,24.21,213263.0,24.26,24.27,24.2,24.21,213263.0
2024-11-19 12:50:00,24.21,24.24,24.21,24.22,174446.0,24.21,24.24,24.21,24.22,174446.0
2024-11-19 12:55:00,24.23,24.23,24.17,24.18,266762.0,24.23,24.23,24.17,24.18,266762.0
2024-11-19 13:00:00,24.19,24.2,24.16,24.17,182260.0,24.19,24.2,24.16,24.17,182260.0
2024-11-19 13:05:00,24.17,24.19,24.16,24.17,229216.0,24.17,24.19,24.16,24.17,229216.0
2024-11-19 13:10:00,24.18,24.18,24.15,24.17,330547.0,24.18,24.18,24.15,24.17,330547.0
2024-11-19 13:15:00,24.17,24.2,24.16,24.17,218020.0,24.17,24.2,24.16,24.17,218020.0
2024-11-19 13:20:00,24.18,24.19,24.14,24.16,274517.0,24.18,24.19,24.14,24.16,274517.0
2024-11-19 13:25:00,24.16,24.2,24.14,24.18,313851.0,24.16,24.2,24.14,24.18,313851.0
2024-11-19 13:30:00,24.19,24.2,24.16,24.19,222987.0,24.19,24.2,24.16,24.19,222987.0
2024-11-19 13:35:00,24.19,24.25,24.17,24.25,217501.0,24.19,24.25,24.17,24.25,217501.0
2024-11-19 13:40:00,24.24,24.27,24.23,24.27,550160.0,24.24,24.27,24.23,24.27,550160.0
2024-11-19 13:45:00,24.26,24.3,24.25,24.3,211359.0,24.26,24.3,24.25,24.3,211359.0
2024-11-19 13:50:00,24.3,24.33,24.28,24.28,462146.0,24.3,24.33,24.28,24.28,462146.0
2024-11-19 13:55:00,24.28,24.3,24.27,24.29,150561.0,24.28,24.3,24.27,24.29,150561.0
2024-11-19 14:00:00,24.28,24.3,24.26,24.26,168283.0,24.28,24.3,24.26,24.26,168283.0
2024-11-19 14:05:00,24.26,24.34,24.26,24.34,248953.0,24.26,24.34,24.26,24.34,248953.0
2024-11-19 14:10:00,24.34,24.38,24.33,24.36,338202.0,24.34,24.38,24.33,24.36,338202.0
2024-11-19 14:15:00,24.35,24.36,24.29,24.32,398613.0,24.35,24.36,24.29,24.32,398613.0
2024-11-19 14:20:00,24.32,24.34,24.3,24.3,231513.0,24.32,24.34,24.3,24.3,231513.0
2024-11-19 14:25:00,24.31,24.31,24.22,24.23,347448.0,24.31,24.31,24.22,24.23,347448.0
2024-11-19 14:30:00,24.24,24.25,24.19,24.21,379013.0,24.24,24.25,24.19,24.21,379013.0
2024-11-19 14:35:00,24.21,24.21,24.16,24.18,485235.0,24.21,24.21,24.16,24.18,485235.0
2024-11-19 14:40:00,24.18,24.19,24.15,24.18,304207.0,24.18,24.19,24.15,24.18,304207.0
2024-11-19 14:45:00,24.18,24.2,24.14,24.15,547850.0,24.18,24.2,24.14,24.15,547850.0
2024-11-19 14:50:00,24.14,24.19,24.13,24.18,342270.0,24.14,24.19,24.13,24.18,342270.0
2024-11-19 14:55:00,24.19,24.19,24.16,24.18,277610.0,24.19,24.19,24.16,24.18,277610.0
2024-11-19 15:00:00,24.17,24.19,24.16,24.16,169990.0,24.17,24.19,24.16,24.16,169990.0
2024-11-19 15:05:00,24.17,24.19,24.16,24.19,174901.0,24.17,24.19,24.16,24.19,174901.0
2024-11-19 15:10:00,24.19,24.2,24.18,24.18,207937.0,24.19,24.2,24.18,24.18,207937.0
2024-11-19 15:15:00,24.19,24.21,24.17,24.21,204118.0,24.19,24.21,24.17,24.21,204118.0
2024-11-19 15:20:00,24.21,24.22,24.17,24.17,280531.0,24.21,24.22,24.17,24.17,280531.0
2024-11-19 15:25:00,24.18,24.23,24.17,24.23,287812.0,24.18,24.23,24.17,24.23,287812.0
2024-11-19 15:30:00,24.23,24.23,24.16,24.17,372534.0,24.23,24.23,24.16,24.17,372534.0
2024-11-19 15:35:00,24.17,24.19,24.16,24.18,192704.0,24.17,24.19,24.16,24.18,192704.0
2024-11-19 15:40:00,24.18,24.18,24.16,24.17,283026.0,24.18,24.18,24.16,24.17,283026.0
2024-11-19 15:45:00,24.18,24.21,24.15,24.19,548042.0,24.18,24.21,24.15,24.19,548042.0
2024-11-19 15:50:00,24.18,24.2,24.13,24.18,1138255.0,24.18,24.2,24.13,24.18,1138255.0
2024-11-19 15:55:00,24.18,24.25,24.18,24.2,2661740.0,24.18,24.25,24.18,24.2,2661740.0
2024-11-20 09:30:00,24.07,24.17,23.77,23.89,1710067.0,24.07,24.17,23.77,23.89,1710067.0
2024-11-20 09:35:00,23.89,23.93,23.77,23.87,596813.0,23.89,23.93,23.77,23.87,596813.0
2024-11-20 09:40:00,23.86,23.92,23.8,23.86,470754.0,23.86,23.92,23.8,23.86,470754.0
2024-11-20 09:45:00,23.86,23.96,23.82,23.92,626193.0,23.86,23.96,23.82,23.92,626193.0
2024-11-20 09:50:00,23.92,23.96,23.86,23.87,683772.0,23.92,23.96,23.86,23.87,683772.0
2024-11-20 09:55:00,23.88,24.02,23.86,24.0,712684.0,23.88,24.02,23.86,24.0,712684.0
2024-11-20 10:00:00,24.0,24.04,23.91,23.91,394128.0,24.0,24.04,23.91,23.91,394128.0
2024-11-20 10:05:00,23.92,23.97,23.87,23.88,494694.0,23.92,23.97,23.87,23.88,494694.0
2024-11-20 10:10:00,23.87,23.89,23.8,23.8,624967.0,23.87,23.89,23.8,23.8,624967.0
2024-11-20 10:15:00,23.8,23.87,23.77,23.83,480017.0,23.8,23.87,23.77,23.83,480017.0
2024-11-20 10:20:00,23.82,23.92,23.77,23.92,521371.0,23.82,23.92,23.77,23.92,521371.0
2024-11-20 10:25:00,23.91,23.97,23.89,23.95,499506.0,23.91,23.97,23.89,23.95,499506.0
2024-11-20 10:30:00,23.95,24.02,23.92,23.98,528691.0,23.95,24.02,23.92,23.98,528691.0
2024-11-20 10:35:00,23.98,24.05,23.96,24.05,269498.0,23.98,24.05,23.96,24.05,269498.0
2024-11-20 10:40:00,24.05,24.18,24.01,24.17,571394.0,24.05,24.18,24.01,24.17,571394.0
2024-11-20 10:45:00,24.17,24.21,24.15,24.17,398258.0,24.17,24.21,24.15,24.17,398258.0
2024-11-20 10:50:00,24.17,24.17,24.05,24.07,308783.0,24.17,24.17,24.05,24.07,308783.0
2024-11-20 10:55:00,24.06,24.1,24.05,24.05,248587.0,24.06,24.1,24.05,24.05,248587.0
2024-11-20 11:00:00,24.05,24.14,24.05,24.11,276408.0,24.05,24.14,24.05,24.11,276408.0
2024-11-20 11:05:00,24.11,24.11,24.03,24.07,266762.0,24.11,24.11,24.03,24.07,266762.0
2024-11-20 11:10:00,24.07,24.07,23.77,24.01,2257786.0,24.07,24.07,23.77,24.01,2257786.0
2024-11-20 11:15:00,24.01,24.04,23.81,23.92,896717.0,24.01,24.04,23.81,23.92,896717.0
2024-11-20 11:20:00,23.93,23.97,23.82,23.84,523558.0,23.93,23.97,23.82,23.84,523558.0
2024-11-20 11:25:00,23.84,23.85,23.74,23.79,771457.0,23.84,23.85,23.74,23.79,771457.0
2024-11-20 11:30:00,23.79,23.87,23.76,23.86,604571.0,23.79,23.87,23.76,23.86,604571.0
2024-11-20 11:35:00,23.86,23.89,23.76,23.87,767346.0,23.86,23.89,23.76,23.87,767346.0
2024-11-20 11:40:00,23.87,23.92,23.86,23.92,345126.0,23.87,23.92,23.86,23.92,345126.0
2024-11-20 11:45:00,23.91,23.99,23.9,23.99,317937.0,23.91,23.99,23.9,23.99,317937.0
2024-11-20 11:50:00,23.99,24.05,23.98,24.05,462761.0,23.99,24.05,23.98,24.05,462761.0
2024-11-20 11:55:00,24.05,24.05,23.99,23.99,289375.0,24.05,24.05,23.99,23.99,289375.0
2024-11-20 12:00:00,23.99,24.03,23.94,23.95,284397.0,23.99,24.03,23.94,23.95,284397.0
2024-11-20 12:05:00,23.95,23.96,23.79,23.8,791628.0,23.95,23.96,23.79,23.8,791628.0
2024-11-20 12:10:00,23.8,23.81,23.72,23.75,598182.0,23.8,23.81,23.72,23.75,598182.0
2024-11-20 12:15:00,23.76,23.78,23.73,23.73,569743.0,23.76,23.78,23.73,23.73,569743.0
2024-11-20 12:20:00,23.74,23.75,23.67,23.71,543100.0,23.74,23.75,23.67,23.71,543100.0
2024-11-20 12:25:00,23.71,23.76,23.7,23.76,357087.0,23.71,23.76,23.7,23.76,357087.0
2024-11-20 12:30:00,23.75,23.77,23.72,23.73,385233.0,23.75,23.77,23.72,23.73,385233.0
2024-11-20 12:35:00,23.73,23.79,23.72,23.77,333071.0,23.73,23.79,23.72,23.77,333071.0
2024-11-20 12:40:00,23.78,23.8,23.77,23.78,215253.0,23.78,23.8,23.77,23.78,215253.0
2024-11-20 12:45:00,23.78,23.8,23.76,23.78,206094.0,23.78,23.8,23.76,23.78,206094.0
2024-11-20 12:50:00,23.79,23.79,23.69,23.7,218273.0,23.79,23.79,23.69,23.7,218273.0
2024-11-20 12:55:00,23.7,23.72,23.67,23.68,378022.0,23.7,23.72,23.67,23.68,378022.0
2024-11-20 13:00:00,23.69,23.72,23.68,23.7,290855.0,23.69,23.72,23.68,23.7,290855.0
2024-11-20 13:05:00,23.7,23.7,23.62,23.63,403243.0,23.7,23.7,23.62,23.63,403243.0
2024-11-20 13:10:00,23.63,23.66,23.59,23.6,481025.0,23.63,23.66,23.59,23.6,481025.0
2024-11-20 13:15:00,23.6,23.64,23.57,23.59,385559.0,23.6,23.64,23.57,23.59,385559.0
2024-11-20 13:20:00,23.59,23.66,23.55,23.66,564600.0,23.59,23.66,23.55,23.66,564600.0
2024-11-20 13:25:00,23.66,23.68,23.63,23.66,286205.0,23.66,23.68,23.63,23.66,286205.0
2024-11-20 13:30:00,23.65,23.66,23.62,23.64,248563.0,23.65,23.66,23.62,23.64,248563.0
2024-11-20 13:35:00,23.64,23.69,23.61,23.62,213980.0,23.64,23.69,23.61,23.62,213980.0
2024-11-20 13:40:00,23.62,23.66,23.61,23.64,231756.0,23.62,23.66,23.61,23.64,231756.0
2024-11-20 13:45:00,23.64,23.65,23.62,23.65,228633.0,23.64,23.65,23.62,23.65,228633.0
2024-11-20 13:50:00,23.64,23.66,23.62,23.63,325872.0,23.64,23.66,23.62,23.63,325872.0
2024-11-20 13:55:00,23.62,23.68,23.62,23.65,329179.0,23.62,23.68,23.62,23.65,329179.0
2024-11-20 14:00:00,23.66,23.66,23.6,23.6,240561.0,23.66,23.66,23.6,23.6,240561.0
2024-11-20 14:05:00,23.6,23.6,23.55,23.58,301102.0,23.6,23.6,23.55,23.58,301102.0
2024-11-20 14:10:00,23.58,23.59,23.55,23.58,335763.0,23.58,23.59,23.55,23.58,335763.0
2024-11-20 14:15:00,23.58,23.6,23.57,23.6,236250.0,23.58,23.6,23.57,23.6,236250.0
2024-11-20 14:20:00,23.6,23.63,23.59,23.63,219168.0,23.6,23.63,23.59,23.63,219168.0
2024-11-20 14:25:00,23.63,23.66,23.62,23.63,183936.0,23.63,23.66,23.62,23.63,183936.0
2024-11-20 14:30:00,23.63,23.66,23.62,23.65,190237.0,23.63,23.66,23.62,23.65,190237.0
2024-11-20 14:35:00,23.66,23.68,23.64,23.68,222595.0,23.66,23.68,23.64,23.68,222595.0
2024-11-20 14:40:00,23.68,23.75,23.67,23.74,472222.0,23.68,23.75,23.67,23.74,472222.0
2024-11-20 14:45:00,23.75,23.79,23.73,23.77,449027.0,23.75,23.79,23.73,23.77,449027.0
2024-11-20 14:50:00,23.78,23.78,23.74,23.75,216939.0,23.78,23.78,23.74,23.75,216939.0
2024-11-20 14:55:00,23.75,23.76,23.71,23.71,270767.0,23.75,23.76,23.71,23.71,270767.0
2024-11-20 15:00:00,23.71,23.74,23.7,23.74,159543.0,23.71,23.74,23.7,23.74,159543.0
2024-11-20 15:05:00,23.73,23.76,23.72,23.75,308497.0,23.73,23.76,23.72,23.75,308497.0
2024-11-20 15:10:00,23.75,23.78,23.74,23.76,235753.0,23.75,23.78,23.74,23.76,235753.0
2024-11-20 15:15:00,23.77,23.78,23.75,23.77,285044.0,23.77,23.78,23.75,23.77,285044.0
2024-11-20 15:20:00,23.77,23.8,23.75,23.77,295668.0,23.77,23.8,23.75,23.77,295668.0
2024-11-20 15:25:00,23.76,23.82,23.76,23.8,471469.0,23.76,23.82,23.76,23.8,471469.0
2024-11-20 15:30:00,23.8,23.88,23.8,23.88,539592.0,23.8,23.88,23.8,23.88,539592.0
2024-11-20 15:35:00,23.87,23.93,23.86,23.92,721770.0,23.87,23.93,23.86,23.92,721770.0
2024-11-20 15:40:00,23.93,23.95,23.85,23.89,606316.0,23.93,23.95,23.85,23.89,606316.0
2024-11-20 15:45:00,23.89,23.95,23.88,23.94,545159.0,23.89,23.95,23.88,23.94,545159.0
2024-11-20 15:50:00,23.94,23.99,23.92,23.96,1207271.0,23.94,23.99,23.92,23.96,1207271.0
2024-11-20 15:55:00,23.97,24.03,23.96,24.02,2112026.0,23.97,24.03,23.96,24.02,2112026.0
2024-11-21 09:30:00,24.09,24.34,23.83,24.25,1910669.0,24.09,24.34,23.83,24.25,1910669.0
2024-11-21 09:35:00,24.24,24.3,23.93,23.94,826926.0,24.24,24.3,23.93,23.94,826926.0
2024-11-21 09:40:00,23.94,24.03,23.86,23.98,793258.0,23.94,24.03,23.86,23.98,793258.0
2024-11-21 09:45:00,23.98,24.22,23.96,24.21,821222.0,23.98,24.22,23.96,24.21,821222.0
2024-11-21 09:50:00,24.2,24.25,24.1,24.14,632160.0,24.2,24.25,24.1,24.14,632160.0
2024-11-21 09:55:00,24.14,24.2,24.02,24.04,444786.0,24.14,24.2,24.02,24.04,444786.0
2024-11-21 10:00:00,24.03,24.09,23.98,24.01,540267.0,24.03,24.09,23.98,24.01,540267.0
2024-11-21 10:05:00,24.01,24.07,23.95,24.05,426305.0,24.01,24.07,23.95,24.05,426305.0
2024-11-21 10:10:00,24.05,24.13,24.0,24.11,445463.0,24.05,24.13,24.0,24.11,445463.0
2024-11-21 10:15:00,24.11,24.17,24.09,24.16,370092.0,24.11,24.17,24.09,24.16,370092.0
2024-11-21 10:20:00,24.15,24.19,24.07,24.12,879855.0,24.15,24.19,24.07,24.12,879855.0
2024-11-21 10:25:00,24.12,24.13,23.95,23.96,429429.0,24.12,24.13,23.95,23.96,429429.0
2024-11-21 10:30:00,23.96,24.0,23.92,23.98,455027.0,23.96,24.0,23.92,23.98,455027.0
2024-11-21 10:35:00,23.97,24.1,23.95,24.05,405761.0,23.97,24.1,23.95,24.05,405761.0
2024-11-21 10:40:00,24.05,24.13,24.02,24.12,340304.0,24.05,24.13,24.02,24.12,340304.0
2024-11-21 10:45:00,24.12,24.21,24.1,24.2,345147.0,24.12,24.21,24.1,24.2,345147.0
2024-11-21 10:50:00,24.2,24.21,24.11,24.19,433013.0,24.2,24.21,24.11,24.19,433013.0
2024-11-21 10:55:00,24.2,24.28,24.19,24.26,463627.0,24.2,24.28,24.19,24.26,463627.0
2024-11-21 11:00:00,24.26,24.38,24.25,24.33,861018.0,24.26,24.38,24.25,24.33,861018.0
2024-11-21 11:05:00,24.33,24.39,24.29,24.32,765144.0,24.33,24.39,24.29,24.32,765144.0
2024-11-21 11:10:00,24.32,24.33,24.23,24.24,659822.0,24.32,24.33,24.23,24.24,659822.0
2024-11-21 11:15:00,24.24,24.27,24.22,24.25,355208.0,24.24,24.27,24.22,24.25,355208.0
2024-11-21 11:20:00,24.25,24.38,24.24,24.38,836601.0,24.25,24.38,24.24,24.38,836601.0
2024-11-21 11:25:00,24.38,24.52,24.37,24.5,823013.0,24.38,24.52,24.37,24.5,823013.0
2024-11-21 11:30:00,24.49,24.57,24.47,24.53,511044.0,24.49,24.57,24.47,24.53,511044.0
2024-11-21 11:35:00,24.53,24.55,24.49,24.5,331340.0,24.53,24.55,24.49,24.5,331340.0
2024-11-21 11:40:00,24.5,24.57,24.49,24.53,252864.0,24.5,24.57,24.49,24.53,252864.0
2024-11-21 11:45:00,24.52,24.53,24.4,24.45,440135.0,24.52,24.53,24.4,24.45,440135.0
2024-11-21 11:50:00,24.45,24.51,24.41,24.47,617499.0,24.45,24.51,24.41,24.47,617499.0
2024-11-21 11:55:00,24.48,24.49,24.4,24.41,306660.0,24.48,24.49,24.4,24.41,306660.0
2024-11-21 12:00:00,24.41,24.46,24.37,24.42,556591.0,24.41,24.46,24.37,24.42,556591.0
2024-11-21 12:05:00,24.41,24.49,24.41,24.48,262375.0,24.41,24.49,24.41,24.48,262375.0
2024-11-21 12:10:00,24.48,24.5,24.44,24.45,288946.0,24.48,24.5,24.44,24.45,288946.0
2024-11-21 12:15:00,24.45,24.5,24.44,24.49,278243.0,24.45,24.5,24.44,24.49,278243.0
2024-11-21 12:20:00,24.49,24.51,24.45,24.5,288433.0,24.49,24.51,24.45,24.5,288433.0
2024-11-21 12:25:00,24.5,24.59,24.49,24.56,351227.0,24.5,24.59,24.49,24.56,351227.0
2024-11-21 12:30:00,24.58,24.61,24.56,24.6,301592.0,24.58,24.61,24.56,24.6,301592.0
2024-11-21 12:35:00,24.6,24.64,24.56,24.62,396105.0,24.6,24.64,24.56,24.62,396105.0
2024-11-21 12:40:00,24.62,24.65,24.6,24.64,307247.0,24.62,24.65,24.6,24.64,307247.0
2024-11-21 12:45:00,24.64,24.67,24.62,24.65,324560.0,24.64,24.67,24.62,24.65,324560.0
2024-11-21 12:50:00,24.65,24.68,24.63,24.68,266496.0,24.65,24.68,24.63,24.68,266496.0
2024-11-21 12:55:00,24.68,24.71,24.65,24.7,390199.0,24.68,24.71,24.65,24.7,390199.0
2024-11-21 13:00:00,24.7,24.74,24.66,24.71,458124.0,24.7,24.74,24.66,24.71,458124.0
2024-11-21 13:05:00,24.72,24.75,24.65,24.74,484740.0,24.72,24.75,24.65,24.74,484740.0
2024-11-21 13:10:00,24.74,24.77,24.72,24.73,380737.0,24.74,24.77,24.72,24.73,380737.0
2024-11-21 13:15:00,24.73,24.75,24.67,24.71,283667.0,24.73,24.75,24.67,24.71,283667.0
2024-11-21 13:20:00,24.71,24.73,24.66,24.69,280147.0,24.71,24.73,24.66,24.69,280147.0
2024-11-21 13:25:00,24.7,24.71,24.6,24.61,370218.0,24.7,24.71,24.6,24.61,370218.0
2024-11-21 13:30:00,24.61,24.69,24.59,24.67,428283.0,24.61,24.69,24.59,24.67,428283.0
2024-11-21 13:35:00,24.67,24.71,24.65,24.7,283021.0,24.67,24.71,24.65,24.7,283021.0
2024-11-21 13:40:00,24.7,24.71,24.65,24.69,310655.0,24.7,24.71,24.65,24.69,310655.0
2024-11-21 13:45:00,24.69,24.7,24.61,24.63,255226.0,24.69,24.7,24.61,24.63,255226.0
2024-11-21 13:50:00,24.64,24.7,24.61,24.69,327635.0,24.64,24.7,24.61,24.69,327635.0
2024-11-21 13:55:00,24.69,24.74,24.67,24.74,299635.0,24.69,24.74,24.67,24.74,299635.0
2024-11-21 14:00:00,24.73,24.77,24.73,24.74,352928.0,24.73,24.77,24.73,24.74,352928.0
2024-11-21 14:05:00,24.73,24.74,24.67,24.67,274321.0,24.73,24.74,24.67,24.67,274321.0
2024-11-21 14:10:00,24.67,24.68,24.64,24.67,272617.0,24.67,24.68,24.64,24.67,272617.0
2024-11-21 14:15:00,24.67,24.67,24.57,24.58,443375.0,24.67,24.67,24.57,24.58,443375.0
2024-11-21 14:20:00,24.58,24.62,24.57,24.6,285300.0,24.58,24.62,24.57,24.6,285300.0
2024-11-21 14:25:00,24.61,24.63,24.59,24.59,305530.0,24.61,24.63,24.59,24.59,305530.0
2024-11-21 14:30:00,24.6,24.65,24.52,24.63,433351.0,24.6,24.65,24.52,24.63,433351.0
2024-11-21 14:35:00,24.63,24.65,24.62,24.65,227084.0,24.63,24.65,24.62,24.65,227084.0
2024-11-21 14:40:00,24.65,24.65,24.62,24.63,248589.0,24.65,24.65,24.62,24.63,248589.0
2024-11-21 14:45:00,24.63,24.64,24.58,24.61,268131.0,24.63,24.64,24.58,24.61,268131.0
2024-11-21 14:50:00,24.61,24.62,24.55,24.58,295335.0,24.61,24.62,24.55,24.58,295335.0
2024-11-21 14:55:00,24.58,24.6,24.56,24.6,208954.0,24.58,24.6,24.56,24.6,208954.0
2024-11-21 15:00:00,24.6,24.62,24.58,24.6,276110.0,24.6,24.62,24.58,24.6,276110.0
2024-11-21 15:05:00,24.6,24.62,24.58,24.6,256441.0,24.6,24.62,24.58,24.6,256441.0
2024-11-21 15:10:00,24.6,24.62,24.52,24.56,352740.0,24.6,24.62,24.52,24.56,352740.0
2024-11-21 15:15:00,24.55,24.59,24.52,24.52,355078.0,24.55,24.59,24.52,24.52,355078.0
2024-11-21 15:20:00,24.53,24.53,24.48,24.52,409847.0,24.53,24.53,24.48,24.52,409847.0
2024-11-21 15:25:00,24.51,24.56,24.5,24.54,421093.0,24.51,24.56,24.5,24.54,421093.0
2024-11-21 15:30:00,24.54,24.57,24.53,24.56,460033.0,24.54,24.57,24.53,24.56,460033.0
2024-11-21 15:35:00,24.56,24.56,24.48,24.5,501560.0,24.56,24.56,24.48,24.5,501560.0
2024-11-21 15:40:00,24.5,24.51,24.47,24.5,504129.0,24.5,24.51,24.47,24.5,504129.0
2024-11-21 15:45:00,24.5,24.52,24.44,24.45,639570.0,24.5,24.52,24.44,24.45,639570.0
2024-11-21 15:50:00,24.45,24.45,24.39,24.42,1204831.0,24.45,24.45,24.39,24.42,1204831.0
2024-11-21 15:55:00,24.43,24.47,24.4,24.45,3028736.0,24.43,24.47,24.4,24.45,3028736.0
2024-11-22 09:30:00,24.35,24.48,24.14,24.48,1170426.0,24.35,24.48,24.14,24.48,1170426.0
2024-11-22 09:35:00,24.46,24.56,24.39,24.52,557186.0,24.46,24.56,24.39,24.52,557186.0
2024-11-22 09:40:00,24.52,24.6,24.49,24.5,539226.0,24.52,24.6,24.49,24.5,539226.0
2024-11-22 09:45:00,24.51,24.59,24.45,24.57,510006.0,24.51,24.59,24.45,24.57,510006.0
2024-11-22 09:50:00,24.57,24.6,24.48,24.56,427161.0,24.57,24.6,24.48,24.56,427161.0
2024-11-22 09:55:00,24.56,24.56,24.47,24.5,287665.0,24.56,24.56,24.47,24.5,287665.0
2024-11-22 10:00:00,24.49,24.55,24.41,24.42,514655.0,24.49,24.55,24.41,24.42,514655.0
2024-11-22 10:05:00,24.42,24.49,24.33,24.35,456082.0,24.42,24.49,24.33,24.35,456082.0
2024-11-22 10:10:00,24.35,24.36,24.26,24.32,616875.0,24.35,24.36,24.26,24.32,616875.0
2024-11-22 10:15:00,24.32,24.37,24.28,24.3,378533.0,24.32,24.37,24.28,24.3,378533.0
2024-11-22 10:20:00,24.3,24.4,24.26,24.36,462286.0,24.3,24.4,24.26,24.36,462286.0
2024-11-22 10:25:00,24.37,24.4,24.25,24.29,312041.0,24.37,24.4,24.25,24.29,312041.0
2024-11-22 10:30:00,24.29,24.35,24.27,24.33,312010.0,24.29,24.35,24.27,24.33,312010.0
2024-11-22 10:35:00,24.33,24.47,24.32,24.46,447382.0,24.33,24.47,24.32,24.46,447382.0
2024-11-22 10:40:00,24.46,24.52,24.45,24.52,352349.0,24.46,24.52,24.45,24.52,352349.0
2024-11-22 10:45:00,24.52,24.53,24.45,24.46,334308.0,24.52,24.53,24.45,24.46,334308.0
2024-11-22 10:50:00,24.46,24.49,24.44,24.46,258571.0,24.46,24.49,24.44,24.46,258571.0
2024-11-22 10:55:00,24.46,24.51,24.45,24.51,129105.0,24.46,24.51,24.45,24.51,129105.0
2024-11-22 11:00:00,24.5,24.52,24.49,24.51,232854.0,24.5,24.52,24.49,24.51,232854.0
2024-11-22 11:05:00,24.51,24.54,24.49,24.51,220605.0,24.51,24.54,24.49,24.51,220605.0
2024-11-22 11:10:00,24.51,24.54,24.48,24.5,180553.0,24.51,24.54,24.48,24.5,180553.0
2024-11-22 11:15:00,24.49,24.5,24.4,24.41,332523.0,24.49,24.5,24.4,24.41,332523.0
2024-11-22 11:20:00,24.41,24.42,24.35,24.42,365107.0,24.41,24.42,24.35,24.42,365107.0
2024-11-22 11:25:00,24.42,24.43,24.36,24.42,329872.0,24.42,24.43,24.36,24.42,329872.0
2024-11-22 11:30:00,24.43,24.45,24.4,24.42,213075.0,24.43,24.45,24.4,24.42,213075.0
2024-11-22 11:35:00,24.43,24.57,24.42,24.56,386487.0,24.43,24.57,24.42,24.56,386487.0
2024-11-22 11:40:00,24.55,24.56,24.51,24.53,264060.0,24.55,24.56,24.51,24.53,264060.0
2024-11-22 11:45:00,24.54,24.6,24.53,24.59,268850.0,24.54,24.6,24.53,24.59,268850.0
2024-11-22 11:50:00,24.6,24.65,24.57,24.65,333864.0,24.6,24.65,24.57,24.65,333864.0
2024-11-22 11:55:00,24.65,24.68,24.63,24.66,294686.0,24.65,24.68,24.63,24.66,294686.0
2024-11-22 12:00:00,24.66,24.67,24.61,24.64,271867.0,24.66,24.67,24.61,24.64,271867.0
2024-11-22 12:05:00,24.64,24.65,24.56,24.57,264781.0,24.64,24.65,24.56,24.57,264781.0
2024-11-22 12:10:00,24.57,24.65,24.57,24.61,206639.0,24.57,24.65,24.57,24.61,206639.0
2024-11-22 12:15:00,24.61,24.61,24.53,24.54,256928.0,24.61,24.61,24.53,24.54,256928.0
2024-11-22 12:20:00,24.54,24.57,24.51,24.53,234700.0,24.54,24.57,24.51,24.53,234700.0
2024-11-22 12:25:00,24.53,24.56,24.52,24.56,118484.0,24.53,24.56,24.52,24.56,118484.0
2024-11-22 12:30:00,24.55,24.57,24.49,24.5,179402.0,24.55,24.57,24.49,24.5,179402.0
2024-11-22 12:35:00,24.51,24.54,24.48,24.49,159049.0,24.51,24.54,24.48,24.49,159049.0
2024-11-22 12:40:00,24.49,24.52,24.48,24.5,205472.0,24.49,24.52,24.48,24.5,205472.0
2024-11-22 12:45:00,24.5,24.53,24.49,24.52,190953.0,24.5,24.53,24.49,24.52,190953.0
2024-11-22 12:50:00,24.52,24.55,24.51,24.54,180081.0,24.52,24.55,24.51,24.54,180081.0
2024-11-22 12:55:00,24.54,24.54,24.5,24.5,149777.0,24.54,24.54,24.5,24.5,149777.0
2024-11-22 13:00:00,24.5,24.5,24.46,24.48,183377.0,24.5,24.5,24.46,24.48,183377.0
2024-11-22 13:05:00,24.48,24.51,24.47,24.5,141892.0,24.48,24.51,24.47,24.5,141892.0
2024-11-22 13:10:00,24.49,24.53,24.49,24.51,188166.0,24.49,24.53,24.49,24.51,188166.0
2024-11-22 13:15:00,24.51,24.55,24.5,24.54,244020.0,24.51,24.55,24.5,24.54,244020.0
2024-11-22 13:20:00,24.55,24.59,24.54,24.58,437846.0,24.55,24.59,24.54,24.58,437846.0
2024-11-22 13:25:00,24.58,24.58,24.47,24.49,196944.0,24.58,24.58,24.47,24.49,196944.0
2024-11-22 13:30:00,24.48,24.52,24.47,24.51,189555.0,24.48,24.52,24.47,24.51,189555.0
2024-11-22 13:35:00,24.5,24.51,24.47,24.48,157306.0,24.5,24.51,24.47,24.48,157306.0
2024-11-22 13:40:00,24.48,24.49,24.43,24.43,253509.0,24.48,24.49,24.43,24.43,253509.0
2024-11-22 13:45:00,24.44,24.5,24.43,24.49,285206.0,24.44,24.5,24.43,24.49,285206.0
2024-11-22 13:50:00,24.48,24.49,24.44,24.47,177705.0,24.48,24.49,24.44,24.47,177705.0
2024-11-22 13:55:00,24.47,24.52,24.46,24.51,166823.0,24.47,24.52,24.46,24.51,166823.0
2024-11-22 14:00:00,24.5,24.52,24.47,24.51,207721.0,24.5,24.52,24.47,24.51,207721.0
2024-11-22 14:05:00,24.52,24.53,24.5,24.51,136042.0,24.52,24.53,24.5,24.51,136042.0
2024-11-22 14:10:00,24.51,24.53,24.48,24.5,180490.0,24.51,24.53,24.48,24.5,180490.0
2024-11-22 14:15:00,24.49,24.52,24.45,24.48,280703.0,24.49,24.52,24.45,24.48,280703.0
2024-11-22 14:20:00,24.48,24.51,24.48,24.5,111445.0,24.48,24.51,24.48,24.5,111445.0
2024-11-22 14:25:00,24.5,24.53,24.48,24.52,309128.0,24.5,24.53,24.48,24.52,309128.0
2024-11-22 14:30:00,24.52,24.55,24.5,24.55,276345.0,24.52,24.55,24.5,24.55,276345.0
2024-11-22 14:35:00,24.55,24.55,24.51,24.51,177432.0,24.55,24.55,24.51,24.51,177432.0
2024-11-22 14:40:00,24.52,24.52,24.45,24.46,219470.0,24.52,24.52,24.45,24.46,219470.0
2024-11-22 14:45:00,24.46,24.48,24.43,24.46,203566.0,24.46,24.48,24.43,24.46,203566.0
2024-11-22 14:50:00,24.47,24.49,24.46,24.48,248283.0,24.47,24.49,24.46,24.48,248283.0
2024-11-22 14:55:00,24.48,24.53,24.47,24.53,231691.0,24.48,24.53,24.47,24.53,231691.0
2024-11-22 15:00:00,24.53,24.53,24.43,24.45,240060.0,24.53,24.53,24.43,24.45,240060.0
2024-11-22 15:05:00,24.45,24.48,24.43,24.44,183984.0,24.45,24.48,24.43,24.44,183984.0
2024-11-22 15:10:00,24.44,24.44,24.4,24.41,168883.0,24.44,24.44,24.4,24.41,168883.0
2024-11-22 15:15:00,24.42,24.45,24.39,24.45,359988.0,24.42,24.45,24.39,24.45,359988.0
2024-11-22 15:20:00,24.45,24.45,24.41,24.44,138755.0,24.45,24.45,24.41,24.44,138755.0
2024-11-22 15:25:00,24.44,24.44,24.38,24.39,286953.0,24.44,24.44,24.38,24.39,286953.0
2024-11-22 15:30:00,24.39,24.4,24.36,24.36,261559.0,24.39,24.4,24.36,24.36,261559.0
2024-11-22 15:35:00,24.37,24.4,24.35,24.39,308682.0,24.37,24.4,24.35,24.39,308682.0
2024-11-22 15:40:00,24.39,24.42,24.38,24.4,225147.0,24.39,24.42,24.38,24.4,225147.0
2024-11-22 15:45:00,24.39,24.46,24.39,24.46,411769.0,24.39,24.46,24.39,24.46,411769.0
2024-11-22 15:50:00,24.45,24.54,24.44,24.52,613082.0,24.45,24.54,24.44,24.52,613082.0
2024-11-22 15:55:00,24.52,24.54,24.48,24.5,1514600.0,24.52,24.54,24.48,24.5,1514600.0
2024-11-25 09:30:00,25.04,25.12,24.76,25.09,2737999.0,25.04,25.12,24.76,25.09,2737999.0
2024-11-25 09:35:00,25.09,25.34,25.07,25.34,1328253.0,25.09,25.34,25.07,25.34,1328253.0
2024-11-25 09:40:00,25.34,25.46,25.32,25.38,1641920.0,25.34,25.46,25.32,25.38,1641920.0
2024-11-25 09:45:00,25.38,25.57,25.33,25.39,1431246.0,25.38,25.57,25.33,25.39,1431246.0
2024-11-25 09:50:00,25.39,25.48,25.13,25.14,1497996.0,25.39,25.48,25.13,25.14,1497996.0
2024-11-25 09:55:00,25.14,25.17,24.99,25.03,1258677.0,25.14,25.17,24.99,25.03,1258677.0
2024-11-25 10:00:00,25.02,25.05,24.9,25.03,940311.0,25.02,25.05,24.9,25.03,940311.0
2024-11-25 10:05:00,25.03,25.15,25.02,25.14,772007.0,25.03,25.15,25.02,25.14,772007.0
2024-11-25 10:10:00,25.14,25.18,25.03,25.16,920570.0,25.14,25.18,25.03,25.16,920570.0
2024-11-25 10:15:00,25.15,25.22,25.11,25.12,492531.0,25.15,25.22,25.11,25.12,492531.0
2024-11-25 10:20:00,25.11,25.25,25.1,25.24,501773.0,25.11,25.25,25.1,25.24,501773.0
2024-11-25 10:25:00,25.24,25.35,25.23,25.33,496407.0,25.24,25.35,25.23,25.33,496407.0
2024-11-25 10:30:00,25.33,25.4,25.25,25.32,842855.0,25.33,25.4,25.25,25.32,842855.0
2024-11-25 10:35:00,25.32,25.35,25.23,25.29,875508.0,25.32,25.35,25.23,25.29,875508.0
2024-11-25 10:40:00,25.3,25.38,25.29,25.38,640357.0,25.3,25.38,25.29,25.38,640357.0
2024-11-25 10:45:00,25.38,25.38,25.3,25.35,436764.0,25.38,25.38,25.3,25.35,436764.0
2024-11-25 10:50:00,25.36,25.39,25.3,25.33,545241.0,25.36,25.39,25.3,25.33,545241.0
2024-11-25 10:55:00,25.33,25.34,25.19,25.2,554708.0,25.33,25.34,25.19,25.2,554708.0
2024-11-25 11:00:00,25.2,25.26,25.17,25.21,743963.0,25.2,25.26,25.17,25.21,743963.0
2024-11-25 11:05:00,25.21,25.35,25.2,25.35,419719.0,25.21,25.35,25.2,25.35,419719.0
2024-11-25 11:10:00,25.35,25.39,25.34,25.35,505611.0,25.35,25.39,25.34,25.35,505611.0
2024-11-25 11:15:00,25.36,25.41,25.33,25.41,468919.0,25.36,25.41,25.33,25.41,468919.0
2024-11-25 11:20:00,25.4,25.45,25.36,25.37,563788.0,25.4,25.45,25.36,25.37,563788.0
2024-11-25 11:25:00,25.37,25.4,25.31,25.32,582318.0,25.37,25.4,25.31,25.32,582318.0
2024-11-25 11:30:00,25.32,25.43,25.3,25.35,599781.0,25.32,25.43,25.3,25.35,599781.0
2024-11-25 11:35:00,25.35,25.35,25.24,25.25,398938.0,25.35,25.35,25.24,25.25,398938.0
2024-11-25 11:40:00,25.25,25.27,25.18,25.19,287342.0,25.25,25.27,25.18,25.19,287342.0
2024-11-25 11:45:00,25.19,25.26,25.18,25.24,356449.0,25.19,25.26,25.18,25.24,356449.0
2024-11-25 11:50:00,25.24,25.3,25.23,25.29,351728.0,25.24,25.3,25.23,25.29,351728.0
2024-11-25 11:55:00,25.29,25.34,25.29,25.31,260984.0,25.29,25.34,25.29,25.31,260984.0
2024-11-25 12:00:00,25.31,25.45,25.29,25.45,725717.0,25.31,25.45,25.29,25.45,725717.0
2024-11-25 12:05:00,25.45,25.54,25.44,25.46,1021027.0,25.45,25.54,25.44,25.46,1021027.0
2024-11-25 12:10:00,25.47,25.48,25.3,25.34,665534.0,25.47,25.48,25.3,25.34,665534.0
2024-11-25 12:15:00,25.34,25.37,25.31,25.34,472596.0,25.34,25.37,25.31,25.34,472596.0
2024-11-25 12:20:00,25.34,25.34,25.15,25.16,862390.0,25.34,25.34,25.15,25.16,862390.0
2024-11-25 12:25:00,25.16,25.19,25.06,25.07,491286.0,25.16,25.19,25.06,25.07,491286.0
2024-11-25 12:30:00,25.07,25.09,25.01,25.07,659506.0,25.07,25.09,25.01,25.07,659506.0
2024-11-25 12:35:00,25.07,25.09,25.01,25.02,276779.0,25.07,25.09,25.01,25.02,276779.0
2024-11-25 12:40:00,25.02,25.03,24.89,24.91,861664.0,25.02,25.03,24.89,24.91,861664.0
2024-11-25 12:45:00,24.91,24.92,24.78,24.86,1029459.0,24.91,24.92,24.78,24.86,1029459.0
2024-11-25 12:50:00,24.87,24.95,24.86,24.92,387512.0,24.87,24.95,24.86,24.92,387512.0
2024-11-25 12:55:00,24.92,24.94,24.89,24.92,315670.0,24.92,24.94,24.89,24.92,315670.0
2024-11-25 13:00:00,24.92,24.98,24.86,24.86,477263.0,24.92,24.98,24.86,24.86,477263.0
2024-11-25 13:05:00,24.87,24.93,24.84,24.92,326795.0,24.87,24.93,24.84,24.92,326795.0
2024-11-25 13:10:00,24.92,24.96,24.91,24.92,350627.0,24.92,24.96,24.91,24.92,350627.0
2024-11-25 13:15:00,24.92,24.96,24.89,24.95,282740.0,24.92,24.96,24.89,24.95,282740.0
2024-11-25 13:20:00,24.95,25.03,24.95,24.99,374333.0,24.95,25.03,24.95,24.99,374333.0
2024-11-25 13:25:00,25.0,25.0,24.96,24.98,198410.0,25.0,25.0,24.96,24.98,198410.0
2024-11-25 13:30:00,24.98,25.04,24.94,25.03,355750.0,24.98,25.04,24.94,25.03,355750.0
2024-11-25 13:35:00,25.04,25.05,24.99,25.04,308903.0,25.04,25.05,24.99,25.04,308903.0
2024-11-25 13:40:00,25.04,25.06,25.02,25.05,170944.0,25.04,25.06,25.02,25.05,170944.0
2024-11-25 13:45:00,25.05,25.08,25.04,25.06,305171.0,25.05,25.08,25.04,25.06,305171.0
2024-11-25 13:50:00,25.07,25.11,25.03,25.04,289222.0,25.07,25.11,25.03,25.04,289222.0
2024-11-25 13:55:00,25.03,25.12,25.03,25.1,349923.0,25.03,25.12,25.03,25.1,349923.0
2024-11-25 14:00:00,25.1,25.13,25.06,25.13,402984.0,25.1,25.13,25.06,25.13,402984.0
2024-11-25 14:05:00,25.13,25.18,25.1,25.17,376190.0,25.13,25.18,25.1,25.17,376190.0
2024-11-25 14:10:00,25.17,25.19,25.16,25.17,215934.0,25.17,25.19,25.16,25.17,215934.0
2024-11-25 14:15:00,25.18,25.18,25.12,25.14,231228.0,25.18,25.18,25.12,25.14,231228.0
2024-11-25 14:20:00,25.14,25.15,25.05,25.08,377644.0,25.14,25.15,25.05,25.08,377644.0
2024-11-25 14:25:00,25.07,25.1,25.06,25.09,256064.0,25.07,25.1,25.06,25.09,256064.0
2024-11-25 14:30:00,25.09,25.09,25.02,25.04,309038.0,25.09,25.09,25.02,25.04,309038.0
2024-11-25 14:35:00,25.05,25.07,25.01,25.07,307006.0,25.05,25.07,25.01,25.07,307006.0
2024-11-25 14:40:00,25.06,25.13,25.05,25.13,326319.0,25.06,25.13,25.05,25.13,326319.0
2024-11-25 14:45:00,25.12,25.15,25.12,25.13,355963.0,25.12,25.15,25.12,25.13,355963.0
2024-11-25 14:50:00,25.13,25.17,25.12,25.16,297211.0,25.13,25.17,25.12,25.16,297211.0
2024-11-25 14:55:00,25.17,25.17,25.12,25.12,331189.0,25.17,25.17,25.12,25.12,331189.0
2024-11-25 15:00:00,25.13,25.24,25.09,25.23,676623.0,25.13,25.24,25.09,25.23,676623.0
2024-11-25 15:05:00,25.23,25.23,25.17,25.2,367576.0,25.23,25.23,25.17,25.2,367576.0
2024-11-25 15:10:00,25.2,25.2,25.12,25.16,436459.0,25.2,25.2,25.12,25.16,436459.0
2024-11-25 15:15:00,25.16,25.18,25.13,25.16,421193.0,25.16,25.18,25.13,25.16,421193.0
2024-11-25 15:20:00,25.16,25.17,25.06,25.07,615390.0,25.16,25.17,25.06,25.07,615390.0
2024-11-25 15:25:00,25.08,25.09,25.04,25.08,579106.0,25.08,25.09,25.04,25.08,579106.0
2024-11-25 15:30:00,25.08,25.16,25.06,25.14,726065.0,25.08,25.16,25.06,25.14,726065.0
2024-11-25 15:35:00,25.14,25.2,25.1,25.11,664405.0,25.14,25.2,25.1,25.11,664405.0
2024-11-25 15:40:00,25.12,25.15,25.11,25.13,629127.0,25.12,25.15,25.11,25.13,629127.0
2024-11-25 15:45:00,25.14,25.16,25.07,25.08,757010.0,25.14,25.16,25.07,25.08,757010.0
2024-11-25 15:50:00,25.07,25.08,24.9,24.93,2654165.0,25.07,25.08,24.9,24.93,2654165.0
2024-11-25 15:55:00,24.87,24.93,24.8,24.85,5842176.0,24.87,24.93,24.8,24.85,5842176.0
2024-11-26 09:30:00,24.95,24.99,24.58,24.69,1966010.0,24.95,24.99,24.58,24.69,1966010.0
2024-11-26 09:35:00,24.68,24.84,24.68,24.78,711936.0,24.68,24.84,24.68,24.78,711936.0
2024-11-26 09:40:00,24.78,24.79,24.61,24.66,820356.0,24.78,24.79,24.61,24.66,820356.0
2024-11-26 09:45:00,24.65,24.68,24.48,24.6,1024066.0,24.65,24.68,24.48,24.6,1024066.0
2024-11-26 09:50:00,24.6,24.62,24.53,24.56,612586.0,24.6,24.62,24.53,24.56,612586.0
2024-11-26 09:55:00,24.57,24.59,24.42,24.42,1002915.0,24.57,24.59,24.42,24.42,1002915.0
2024-11-26 10:00:00,24.43,24.48,24.36,24.42,859452.0,24.43,24.48,24.36,24.42,859452.0
2024-11-26 10:05:00,24.42,24.45,24.34,24.34,682457.0,24.42,24.45,24.34,24.34,682457.0
2024-11-26 10:10:00,24.35,24.41,24.28,24.39,879816.0,24.35,24.41,24.28,24.39,879816.0
2024-11-26 10:15:00,24.39,24.4,24.19,24.23,1179235.0,24.39,24.4,24.19,24.23,1179235.0
2024-11-26 10:20:00,24.23,24.25,24.14,24.18,1215591.0,24.23,24.25,24.14,24.18,1215591.0
2024-11-26 10:25:00,24.19,24.24,24.12,24.19,1217387.0,24.19,24.24,24.12,24.19,1217387.0
2024-11-26 10:30:00,24.2,24.28,24.16,24.26,804200.0,24.2,24.28,24.16,24.26,804200.0
2024-11-26 10:35:00,24.25,24.3,24.23,24.28,396133.0,24.25,24.3,24.23,24.28,396133.0
2024-11-26 10:40:00,24.28,24.29,24.23,24.27,423711.0,24.28,24.29,24.23,24.27,423711.0
2024-11-26 10:45:00,24.28,24.33,24.23,24.25,573251.0,24.28,24.33,24.23,24.25,573251.0
2024-11-26 10:50:00,24.26,24.26,24.2,24.21,359598.0,24.26,24.26,24.2,24.21,359598.0
2024-11-26 10:55:00,24.21,24.26,24.15,24.17,471347.0,24.21,24.26,24.15,24.17,471347.0
2024-11-26 11:00:00,24.17,24.18,24.14,24.16,521713.0,24.17,24.18,24.14,24.16,521713.0
2024-11-26 11:05:00,24.15,24.17,24.07,24.08,791352.0,24.15,24.17,24.07,24.08,791352.0
2024-11-26 11:10:00,24.08,24.09,23.96,23.98,1109093.0,24.08,24.09,23.96,23.98,1109093.0
2024-11-26 11:15:00,23.99,24.05,23.98,24.0,733687.0,23.99,24.05,23.98,24.0,733687.0
2024-11-26 11:20:00,24.0,24.07,23.97,24.04,875136.0,24.0,24.07,23.97,24.04,875136.0
2024-11-26 11:25:00,24.04,24.07,24.03,24.05,392517.0,24.04,24.07,24.03,24.05,392517.0
2024-11-26 11:30:00,24.05,24.1,23.99,24.01,528301.0,24.05,24.1,23.99,24.01,528301.0
2024-11-26 11:35:00,24.02,24.04,23.97,24.04,534713.0,24.02,24.04,23.97,24.04,534713.0
2024-11-26 11:40:00,24.03,24.06,24.0,24.04,474306.0,24.03,24.06,24.0,24.04,474306.0
2024-11-26 11:45:00,24.05,24.07,23.98,24.01,623984.0,24.05,24.07,23.98,24.01,623984.0
2024-11-26 11:50:00,24.01,24.06,24.0,24.05,384305.0,24.01,24.06,24.0,24.05,384305.0
2024-11-26 11:55:00,24.05,24.06,24.01,24.04,417735.0,24.05,24.06,24.01,24.04,417735.0
2024-11-26 12:00:00,24.04,24.06,23.99,24.01,478850.0,24.04,24.06,23.99,24.01,478850.0
2024-11-26 12:05:00,24.0,24.01,23.96,24.01,759285.0,24.0,24.01,23.96,24.01,759285.0
2024-11-26 12:10:00,24.02,24.03,23.96,24.0,734462.0,24.02,24.03,23.96,24.0,734462.0
2024-11-26 12:15:00,24.0,24.02,23.96,23.99,425519.0,24.0,24.02,23.96,23.99,425519.0
2024-11-26 12:20:00,23.98,24.02,23.98,23.99,269739.0,23.98,24.02,23.98,23.99,269739.0
2024-11-26 12:25:00,23.98,24.1,23.98,24.07,392028.0,23.98,24.1,23.98,24.07,392028.0
2024-11-26 12:30:00,24.08,24.11,24.06,24.09,409173.0,24.08,24.11,24.06,24.09,409173.0
2024-11-26 12:35:00,24.08,24.1,24.07,24.09,304223.0,24.08,24.1,24.07,24.09,304223.0
2024-11-26 12:40:00,24.09,24.14,24.09,24.14,341320.0,24.09,24.14,24.09,24.14,341320.0
2024-11-26 12:45:00,24.13,24.17,24.12,24.13,356497.0,24.13,24.17,24.12,24.13,356497.0
2024-11-26 12:50:00,24.13,24.14,24.1,24.11,157156.0,24.13,24.14,24.1,24.11,157156.0
2024-11-26 12:55:00,24.11,24.12,24.09,24.1,177432.0,24.11,24.12,24.09,24.1,177432.0
2024-11-26 13:00:00,24.1,24.17,24.09,24.16,472045.0,24.1,24.17,24.09,24.16,472045.0
2024-11-26 13:05:00,24.15,24.2,24.12,24.14,433782.0,24.15,24.2,24.12,24.14,433782.0
2024-11-26 13:10:00,24.14,24.15,24.11,24.13,281618.0,24.14,24.15,24.11,24.13,281618.0
2024-11-26 13:15:00,24.14,24.18,24.13,24.14,270775.0,24.14,24.18,24.13,24.14,270775.0
2024-11-26 13:20:00,24.14,24.14,24.1,24.12,292233.0,24.14,24.14,24.1,24.12,292233.0
2024-11-26 13:25:00,24.12,24.17,24.11,24.16,276641.0,24.12,24.17,24.11,24.16,276641.0
2024-11-26 13:30:00,24.16,24.18,24.14,24.14,308093.0,24.16,24.18,24.14,24.14,308093.0
2024-11-26 13:35:00,24.14,24.15,24.09,24.12,285797.0,24.14,24.15,24.09,24.12,285797.0
2024-11-26 13:40:00,24.12,24.18,24.11,24.18,285096.0,24.12,24.18,24.11,24.18,285096.0
2024-11-26 13:45:00,24.17,24.2,24.14,24.14,298680.0,24.17,24.2,24.14,24.14,298680.0
2024-11-26 13:50:00,24.14,24.15,24.12,24.13,225887.0,24.14,24.15,24.12,24.13,225887.0
2024-11-26 13:55:00,24.13,24.14,24.1,24.13,238384.0,24.13,24.14,24.1,24.13,238384.0
2024-11-26 14:00:00,24.12,24.13,24.06,24.11,449504.0,24.12,24.13,24.06,24.11,449504.0
2024-11-26 14:05:00,24.11,24.11,24.04,24.05,390261.0,24.11,24.11,24.04,24.05,390261.0
2024-11-26 14:10:00,24.04,24.07,24.03,24.04,285450.0,24.04,24.07,24.03,24.04,285450.0
2024-11-26 14:15:00,24.05,24.06,23.98,23.98,472337.0,24.05,24.06,23.98,23.98,472337.0
2024-11-26 14:20:00,23.98,23.99,23.95,23.95,679747.0,23.98,23.99,23.95,23.95,679747.0
2024-11-26 14:25:00,23.96,23.98,23.94,23.96,480591.0,23.96,23.98,23.94,23.96,480591.0
2024-11-26 14:30:00,23.96,23.97,23.91,23.95,580818.0,23.96,23.97,23.91,23.95,580818.0
2024-11-26 14:35:00,23.95,23.95,23.9,23.92,411634.0,23.95,23.95,23.9,23.92,411634.0
2024-11-26 14:40:00,23.92,23.92,23.85,23.86,813623.0,23.92,23.92,23.85,23.86,813623.0
2024-11-26 14:45:00,23.87,23.88,23.84,23.84,571334.0,23.87,23.88,23.84,23.84,571334.0
2024-11-26 14:50:00,23.85,23.89,23.84,23.87,462550.0,23.85,23.89,23.84,23.87,462550.0
2024-11-26 14:55:00,23.86,23.94,23.85,23.92,615198.0,23.86,23.94,23.85,23.92,615198.0
2024-11-26 15:00:00,23.91,23.94,23.88,23.89,471830.0,23.91,23.94,23.88,23.89,471830.0
2024-11-26 15:05:00,23.89,23.89,23.84,23.87,338168.0,23.89,23.89,23.84,23.87,338168.0
2024-11-26 15:10:00,23.87,23.88,23.86,23.88,337018.0,23.87,23.88,23.86,23.88,337018.0
2024-11-26 15:15:00,23.88,23.93,23.87,23.91,431018.0,23.88,23.93,23.87,23.91,431018.0
2024-11-26 15:20:00,23.92,23.92,23.86,23.88,376504.0,23.92,23.92,23.86,23.88,376504.0
2024-11-26 15:25:00,23.88,23.89,23.85,23.86,406423.0,23.88,23.89,23.85,23.86,406423.0
2024-11-26 15:30:00,23.85,23.87,23.83,23.84,507249.0,23.85,23.87,23.83,23.84,507249.0
2024-11-26 15:35:00,23.83,23.84,23.81,23.83,501582.0,23.83,23.84,23.81,23.83,501582.0
2024-11-26 15:40:00,23.84,23.87,23.82,23.86,560745.0,23.84,23.87,23.82,23.86,560745.0
2024-11-26 15:45:00,23.86,23.89,23.85,23.88,657167.0,23.86,23.89,23.85,23.88,657167.0
2024-11-26 15:50:00,23.88,23.95,23.87,23.89,1579759.0,23.88,23.95,23.87,23.89,1579759.0
2024-11-26 15:55:00,23.89,24.07,23.88,24.06,4793718.0,23.89,24.07,23.88,24.06,4793718.0
2024-11-27 09:30:00,23.82,23.93,23.7,23.86,1608499.0,23.82,23.93,23.7,23.86,1608499.0
2024-11-27 09:35:00,23.86,23.86,23.63,23.77,1081685.0,23.86,23.86,23.63,23.77,1081685.0
2024-11-27 09:40:00,23.76,23.82,23.72,23.73,664350.0,23.76,23.82,23.72,23.73,664350.0
2024-11-27 09:45:00,23.73,23.81,23.71,23.78,462621.0,23.73,23.81,23.71,23.78,462621.0
2024-11-27 09:50:00,23.79,23.8,23.7,23.71,460137.0,23.79,23.8,23.7,23.71,460137.0
2024-11-27 09:55:00,23.71,23.8,23.71,23.78,707272.0,23.71,23.8,23.71,23.78,707272.0
2024-11-27 10:00:00,23.78,23.78,23.65,23.66,879535.0,23.78,23.78,23.65,23.66,879535.0
2024-11-27 10:05:00,23.66,23.75,23.61,23.65,835189.0,23.66,23.75,23.61,23.65,835189.0
2024-11-27 10:10:00,23.64,23.65,23.48,23.51,1329601.0,23.64,23.65,23.48,23.51,1329601.0
2024-11-27 10:15:00,23.52,23.54,23.41,23.43,1450072.0,23.52,23.54,23.41,23.43,1450072.0
2024-11-27 10:20:00,23.42,23.49,23.38,23.42,930703.0,23.42,23.49,23.38,23.42,930703.0
2024-11-27 10:25:00,23.43,23.45,23.34,23.34,763138.0,23.43,23.45,23.34,23.34,763138.0
2024-11-27 10:30:00,23.35,23.36,23.28,23.28,1538231.0,23.35,23.36,23.28,23.28,1538231.0
2024-11-27 10:35:00,23.28,23.34,23.25,23.26,999962.0,23.28,23.34,23.25,23.26,999962.0
2024-11-27 10:40:00,23.27,23.4,23.25,23.39,684053.0,23.27,23.4,23.25,23.39,684053.0
2024-11-27 10:45:00,23.39,23.4,23.32,23.33,364847.0,23.39,23.4,23.32,23.33,364847.0
2024-11-27 10:50:00,23.33,23.37,23.31,23.35,504672.0,23.33,23.37,23.31,23.35,504672.0
2024-11-27 10:55:00,23.34,23.37,23.26,23.29,893063.0,23.34,23.37,23.26,23.29,893063.0
2024-11-27 11:00:00,23.28,23.31,23.23,23.27,756509.0,23.28,23.31,23.23,23.27,756509.0
2024-11-27 11:05:00,23.27,23.34,23.26,23.32,624097.0,23.27,23.34,23.26,23.32,624097.0
2024-11-27 11:10:00,23.32,23.33,23.2,23.25,799266.0,23.32,23.33,23.2,23.25,799266.0
2024-11-27 11:15:00,23.25,23.32,23.24,23.28,444005.0,23.25,23.32,23.24,23.28,444005.0
2024-11-27 11:20:00,23.28,23.3,23.25,23.27,590420.0,23.28,23.3,23.25,23.27,590420.0
2024-11-27 11:25:00,23.27,23.29,23.2,23.23,527473.0,23.27,23.29,23.2,23.23,527473.0
2024-11-27 11:30:00,23.23,23.3,23.21,23.3,780615.0,23.23,23.3,23.21,23.3,780615.0
2024-11-27 11:35:00,23.3,23.36,23.29,23.36,513550.0,23.3,23.36,23.29,23.36,513550.0
2024-11-27 11:40:00,23.35,23.37,23.28,23.29,315728.0,23.35,23.37,23.28,23.29,315728.0
2024-11-27 11:45:00,23.29,23.31,23.23,23.25,345984.0,23.29,23.31,23.23,23.25,345984.0
2024-11-27 11:50:00,23.25,23.29,23.23,23.27,268738.0,23.25,23.29,23.23,23.27,268738.0
2024-11-27 11:55:00,23.27,23.3,23.24,23.24,407462.0,23.27,23.3,23.24,23.24,407462.0
2024-11-27 12:00:00,23.25,23.25,23.2,23.21,469577.0,23.25,23.25,23.2,23.21,469577.0
2024-11-27 12:05:00,23.21,23.22,23.13,23.17,773015.0,23.21,23.22,23.13,23.17,773015.0
2024-11-27 12:10:00,23.17,23.22,23.16,23.19,493936.0,23.17,23.22,23.16,23.19,493936.0
2024-11-27 12:15:00,23.2,23.22,23.17,23.2,393542.0,23.2,23.22,23.17,23.2,393542.0
2024-11-27 12:20:00,23.2,23.22,23.17,23.19,398851.0,23.2,23.22,23.17,23.19,398851.0
2024-11-27 12:25:00,23.2,23.2,23.11,23.13,602685.0,23.2,23.2,23.11,23.13,602685.0
2024-11-27 12:30:00,23.14,23.14,23.06,23.13,1209768.0,23.14,23.14,23.06,23.13,1209768.0
2024-11-27 12:35:00,23.13,23.17,23.1,23.13,357649.0,23.13,23.17,23.1,23.13,357649.0
2024-11-27 12:40:00,23.13,23.15,23.09,23.11,380827.0,23.13,23.15,23.09,23.11,380827.0
2024-11-27 12:45:00,23.11,23.14,23.1,23.13,289879.0,23.11,23.14,23.1,23.13,289879.0
2024-11-27 12:50:00,23.13,23.14,23.09,23.1,282947.0,23.13,23.14,23.09,23.1,282947.0
2024-11-27 12:55:00,23.1,23.14,23.08,23.14,433676.0,23.1,23.14,23.08,23.14,433676.0
2024-11-27 13:00:00,23.14,23.16,23.11,23.14,295749.0,23.14,23.16,23.11,23.14,295749.0
2024-11-27 13:05:00,23.15,23.22,23.13,23.21,500033.0,23.15,23.22,23.13,23.21,500033.0
2024-11-27 13:10:00,23.21,23.23,23.18,23.22,429253.0,23.21,23.23,23.18,23.22,429253.0
2024-11-27 13:15:00,23.21,23.26,23.21,23.24,373025.0,23.21,23.26,23.21,23.24,373025.0
2024-11-27 13:20:00,23.24,23.26,23.21,23.21,473220.0,23.24,23.26,23.21,23.21,473220.0
2024-11-27 13:25:00,23.21,23.25,23.21,23.24,384612.0,23.21,23.25,23.21,23.24,384612.0
2024-11-27 13:30:00,23.23,23.29,23.22,23.28,389213.0,23.23,23.29,23.22,23.28,389213.0
2024-11-27 13:35:00,23.28,23.35,23.27,23.34,586886.0,23.28,23.35,23.27,23.34,586886.0
2024-11-27 13:40:00,23.34,23.35,23.29,23.33,292235.0,23.34,23.35,23.29,23.33,292235.0
2024-11-27 13:45:00,23.33,23.36,23.32,23.36,181801.0,23.33,23.36,23.32,23.36,181801.0
2024-11-27 13:50:00,23.36,23.44,23.35,23.44,331065.0,23.36,23.44,23.35,23.44,331065.0
2024-11-27 13:55:00,23.44,23.48,23.43,23.45,346433.0,23.44,23.48,23.43,23.45,346433.0
2024-11-27 14:00:00,23.45,23.46,23.42,23.45,314304.0,23.45,23.46,23.42,23.45,314304.0
2024-11-27 14:05:00,23.45,23.45,23.39,23.39,318243.0,23.45,23.45,23.39,23.39,318243.0
2024-11-27 14:10:00,23.39,23.44,23.39,23.43,253900.0,23.39,23.44,23.39,23.43,253900.0
2024-11-27 14:15:00,23.44,23.48,23.43,23.44,353974.0,23.44,23.48,23.43,23.44,353974.0
2024-11-27 14:20:00,23.44,23.5,23.44,23.48,302979.0,23.44,23.5,23.44,23.48,302979.0
2024-11-27 14:25:00,23.48,23.5,23.45,23.46,204600.0,23.48,23.5,23.45,23.46,204600.0
2024-11-27 14:30:00,23.46,23.49,23.45,23.48,289345.0,23.46,23.49,23.45,23.48,289345.0
2024-11-27 14:35:00,23.47,23.52,23.44,23.48,374480.0,23.47,23.52,23.44,23.48,374480.0
2024-11-27 14:40:00,23.48,23.49,23.47,23.48,170620.0,23.48,23.49,23.47,23.48,170620.0
2024-11-27 14:45:00,23.47,23.51,23.45,23.51,256487.0,23.47,23.51,23.45,23.51,256487.0
2024-11-27 14:50:00,23.51,23.53,23.5,23.53,309739.0,23.51,23.53,23.5,23.53,309739.0
2024-11-27 14:55:00,23.52,23.54,23.52,23.54,221734.0,23.52,23.54,23.52,23.54,221734.0
2024-11-27 15:00:00,23.54,23.6,23.51,23.58,467263.0,23.54,23.6,23.51,23.58,467263.0
2024-11-27 15:05:00,23.58,23.6,23.54,23.6,329499.0,23.58,23.6,23.54,23.6,329499.0
2024-11-27 15:10:00,23.6,23.64,23.59,23.62,472051.0,23.6,23.64,23.59,23.62,472051.0
2024-11-27 15:15:00,23.61,23.62,23.56,23.57,388346.0,23.61,23.62,23.56,23.57,388346.0
2024-11-27 15:20:00,23.57,23.58,23.47,23.51,569978.0,23.57,23.58,23.47,23.51,569978.0
2024-11-27 15:25:00,23.5,23.55,23.48,23.55,302368.0,23.5,23.55,23.48,23.55,302368.0
2024-11-27 15:30:00,23.55,23.57,23.51,23.54,389978.0,23.55,23.57,23.51,23.54,389978.0
2024-11-27 15:35:00,23.55,23.56,23.53,23.56,299429.0,23.55,23.56,23.53,23.56,299429.0
2024-11-27 15:40:00,23.55,23.56,23.52,23.54,454508.0,23.55,23.56,23.52,23.54,454508.0
2024-11-27 15:45:00,23.55,23.57,23.52,23.54,436079.0,23.55,23.57,23.52,23.54,436079.0
2024-11-27 15:50:00,23.53,23.64,23.53,23.59,1082672.0,23.53,23.64,23.53,23.59,1082672.0
2024-11-27 15:55:00,23.59,23.7,23.59,23.65,2430192.0,23.59,23.7,23.59,23.65,2430192.0
2024-11-29 09:30:00,23.72,23.88,23.6,23.74,1562833.0,23.72,23.88,23.6,23.74,1562833.0
2024-11-29 09:35:00,23.75,23.91,23.74,23.9,521182.0,23.75,23.91,23.74,23.9,521182.0
2024-11-29 09:40:00,23.91,23.98,23.88,23.98,830016.0,23.91,23.98,23.88,23.98,830016.0
2024-11-29 09:45:00,23.97,23.98,23.81,23.82,804413.0,23.97,23.98,23.81,23.82,804413.0
2024-11-29 09:50:00,23.82,23.95,23.8,23.95,419221.0,23.82,23.95,23.8,23.95,419221.0
2024-11-29 09:55:00,23.95,24.02,23.93,24.0,600053.0,23.95,24.02,23.93,24.0,600053.0
2024-11-29 10:00:00,24.0,24.03,23.95,23.98,423918.0,24.0,24.03,23.95,23.98,423918.0
2024-11-29 10:05:00,23.98,24.02,23.92,24.0,524693.0,23.98,24.02,23.92,24.0,524693.0
2024-11-29 10:10:00,24.0,24.08,23.97,24.05,659813.0,24.0,24.08,23.97,24.05,659813.0
2024-11-29 10:15:00,24.05,24.08,23.99,24.05,524249.0,24.05,24.08,23.99,24.05,524249.0
2024-11-29 10:20:00,24.05,24.08,24.0,24.02,327220.0,24.05,24.08,24.0,24.02,327220.0
2024-11-29 10:25:00,24.01,24.02,23.95,23.96,465599.0,24.01,24.02,23.95,23.96,465599.0
2024-11-29 10:30:00,23.96,24.05,23.94,24.0,443587.0,23.96,24.05,23.94,24.0,443587.0
2024-11-29 10:35:00,24.0,24.07,23.98,24.06,436349.0,24.0,24.07,23.98,24.06,436349.0
2024-11-29 10:40:00,24.05,24.09,24.05,24.07,413284.0,24.05,24.09,24.05,24.07,413284.0
2024-11-29 10:45:00,24.06,24.07,23.95,23.99,581117.0,24.06,24.07,23.95,23.99,581117.0
2024-11-29 10:50:00,23.98,24.12,23.98,24.05,610388.0,23.98,24.12,23.98,24.05,610388.0
2024-11-29 10:55:00,24.05,24.1,24.05,24.07,339331.0,24.05,24.1,24.05,24.07,339331.0
2024-11-29 11:00:00,24.07,24.17,24.06,24.17,480012.0,24.07,24.17,24.06,24.17,480012.0
2024-11-29 11:05:00,24.17,24.23,24.13,24.23,817143.0,24.17,24.23,24.13,24.23,817143.0
2024-11-29 11:10:00,24.23,24.27,24.2,24.25,764699.0,24.23,24.27,24.2,24.25,764699.0
2024-11-29 11:15:00,24.25,24.27,24.21,24.27,567519.0,24.25,24.27,24.21,24.27,567519.0
2024-11-29 11:20:00,24.27,24.28,24.2,24.22,423449.0,24.27,24.28,24.2,24.22,423449.0
2024-11-29 11:25:00,24.22,24.26,24.18,24.22,608616.0,24.22,24.26,24.18,24.22,608616.0
2024-11-29 11:30:00,24.23,24.23,24.15,24.16,335454.0,24.23,24.23,24.15,24.16,335454.0
2024-11-29 11:35:00,24.17,24.18,24.05,24.07,447927.0,24.17,24.18,24.05,24.07,447927.0
2024-11-29 11:40:00,24.07,24.09,24.03,24.05,413160.0,24.07,24.09,24.03,24.05,413160.0
2024-11-29 11:45:00,24.04,24.06,23.99,24.03,573698.0,24.04,24.06,23.99,24.03,573698.0
2024-11-29 11:50:00,24.03,24.06,24.02,24.04,465958.0,24.03,24.06,24.02,24.04,465958.0
2024-11-29 11:55:00,24.03,24.03,23.99,24.01,562650.0,24.03,24.03,23.99,24.01,562650.0
2024-11-29 12:00:00,24.0,24.01,23.94,23.96,461932.0,24.0,24.01,23.94,23.96,461932.0
2024-11-29 12:05:00,23.96,23.97,23.92,23.93,416676.0,23.96,23.97,23.92,23.93,416676.0
2024-11-29 12:10:00,23.93,23.95,23.9,23.91,444232.0,23.93,23.95,23.9,23.91,444232.0
2024-11-29 12:15:00,23.92,23.92,23.89,23.9,414578.0,23.92,23.92,23.89,23.9,414578.0
2024-11-29 12:20:00,23.91,23.94,23.89,23.94,439941.0,23.91,23.94,23.89,23.94,439941.0
2024-11-29 12:25:00,23.94,23.95,23.85,23.86,571966.0,23.94,23.95,23.85,23.86,571966.0
2024-11-29 12:30:00,23.85,23.88,23.85,23.88,446636.0,23.85,23.88,23.85,23.88,446636.0
2024-11-29 12:35:00,23.88,23.96,23.85,23.95,740651.0,23.88,23.96,23.85,23.95,740651.0
2024-11-29 12:40:00,23.95,23.95,23.9,23.94,462884.0,23.95,23.95,23.9,23.94,462884.0
2024-11-29 12:45:00,23.93,23.93,23.87,23.9,505171.0,23.93,23.93,23.87,23.9,505171.0
2024-11-29 12:50:00,23.89,24.01,23.87,23.99,1072348.0,23.89,24.01,23.87,23.99,1072348.0
2024-11-29 12:55:00,24.0,24.1,23.97,24.05,2665944.0,24.0,24.1,23.97,24.05,2665944.0
2024-12-02 09:30:00,24.87,25.07,24.65,24.76,6102847.0,24.87,25.07,24.65,24.76,6102847.0
2024-12-02 09:35:00,24.77,24.98,24.47,24.56,3421301.0,24.77,24.98,24.47,24.56,3421301.0
2024-12-02 09:40:00,24.56,24.62,24.43,24.59,1744816.0,24.56,24.62,24.43,24.59,1744816.0
2024-12-02 09:45:00,24.59,24.85,24.56,24.84,1758918.0,24.59,24.85,24.56,24.84,1758918.0
2024-12-02 09:50:00,24.84,25.0,24.82,24.94,2238861.0,24.84,25.0,24.82,24.94,2238861.0
2024-12-02 09:55:00,24.93,24.94,24.62,24.63,1596308.0,24.93,24.94,24.62,24.63,1596308.0
2024-12-02 10:00:00,24.63,24.73,24.6,24.62,1131943.0,24.63,24.73,24.6,24.62,1131943.0
2024-12-02 10:05:00,24.61,24.67,24.55,24.59,1113449.0,24.61,24.67,24.55,24.59,1113449.0
2024-12-02 10:10:00,24.59,24.64,24.51,24.64,932691.0,24.59,24.64,24.51,24.64,932691.0
2024-12-02 10:15:00,24.64,24.74,24.57,24.61,961419.0,24.64,24.74,24.57,24.61,961419.0
2024-12-02 10:20:00,24.61,24.78,24.56,24.76,999261.0,24.61,24.78,24.56,24.76,999261.0
2024-12-02 10:25:00,24.75,24.86,24.74,24.85,990386.0,24.75,24.86,24.74,24.85,990386.0
2024-12-02 10:30:00,24.85,24.95,24.82,24.94,1167292.0,24.85,24.95,24.82,24.94,1167292.0
2024-12-02 10:35:00,24.94,25.03,24.92,24.98,1998741.0,24.94,25.03,24.92,24.98,1998741.0
2024-12-02 10:40:00,24.98,25.05,24.95,24.95,1234359.0,24.98,25.05,24.95,24.95,1234359.0
2024-12-02 10:45:00,24.96,25.0,24.88,24.92,949988.0,24.96,25.0,24.88,24.92,949988.0
2024-12-02 10:50:00,24.92,24.93,24.83,24.85,954449.0,24.92,24.93,24.83,24.85,954449.0
2024-12-02 10:55:00,24.85,24.93,24.82,24.93,846400.0,24.85,24.93,24.82,24.93,846400.0
2024-12-02 11:00:00,24.93,25.04,24.92,25.02,1506815.0,24.93,25.04,24.92,25.02,1506815.0
2024-12-02 11:05:00,25.03,25.32,25.02,25.32,2409070.0,25.03,25.32,25.02,25.32,2409070.0
2024-12-02 11:10:00,25.32,25.38,25.27,25.33,1672650.0,25.32,25.38,25.27,25.33,1672650.0
2024-12-02 11:15:00,25.32,25.33,25.2,25.27,1164287.0,25.32,25.33,25.2,25.27,1164287.0
2024-12-02 11:20:00,25.26,25.44,25.25,25.43,1191762.0,25.26,25.44,25.25,25.43,1191762.0
2024-12-02 11:25:00,25.43,25.43,25.27,25.28,1053141.0,25.43,25.43,25.27,25.28,1053141.0
2024-12-02 11:30:00,25.28,25.34,25.26,25.32,888790.0,25.28,25.34,25.26,25.32,888790.0
2024-12-02 11:35:00,25.32,25.44,25.31,25.43,895229.0,25.32,25.44,25.31,25.43,895229.0
2024-12-02 11:40:00,25.42,25.48,25.35,25.37,1066443.0,25.42,25.48,25.35,25.37,1066443.0
2024-12-02 11:45:00,25.37,25.45,25.31,25.43,902052.0,25.37,25.45,25.31,25.43,902052.0
2024-12-02 11:50:00,25.43,25.44,25.21,25.23,910147.0,25.43,25.44,25.21,25.23,910147.0
2024-12-02 11:55:00,25.24,25.26,25.11,25.14,702527.0,25.24,25.26,25.11,25.14,702527.0
2024-12-02 12:00:00,25.14,25.15,25.03,25.09,1039272.0,25.14,25.15,25.03,25.09,1039272.0
2024-12-02 12:05:00,25.09,25.12,25.04,25.07,671700.0,25.09,25.12,25.04,25.07,671700.0
2024-12-02 12:10:00,25.07,25.16,25.06,25.16,789868.0,25.07,25.16,25.06,25.16,789868.0
2024-12-02 12:15:00,25.16,25.21,25.07,25.18,996925.0,25.16,25.21,25.07,25.18,996925.0
2024-12-02 12:20:00,25.18,25.19,25.14,25.17,567362.0,25.18,25.19,25.14,25.17,567362.0
2024-12-02 12:25:00,25.17,25.18,25.0,25.03,1140784.0,25.17,25.18,25.0,25.03,1140784.0
2024-12-02 12:30:00,25.04,25.05,24.96,25.02,873579.0,25.04,25.05,24.96,25.02,873579.0
2024-12-02 12:35:00,25.02,25.17,25.01,25.16,850646.0,25.02,25.17,25.01,25.16,850646.0
2024-12-02 12:40:00,25.16,25.24,25.13,25.23,711302.0,25.16,25.24,25.13,25.23,711302.0
2024-12-02 12:45:00,25.22,25.22,25.17,25.2,680508.0,25.22,25.22,25.17,25.2,680508.0
2024-12-02 12:50:00,25.19,25.22,25.01,25.02,923685.0,25.19,25.22,25.01,25.02,923685.0
2024-12-02 12:55:00,25.02,25.09,24.96,24.96,1597614.0,25.02,25.09,24.96,24.96,1597614.0
2024-12-02 13:00:00,24.96,25.02,24.89,24.91,1235099.0,24.96,25.02,24.89,24.91,1235099.0
2024-12-02 13:05:00,24.91,24.97,24.87,24.88,940846.0,24.91,24.97,24.87,24.88,940846.0
2024-12-02 13:10:00,24.89,24.91,24.77,24.79,1009951.0,24.89,24.91,24.77,24.79,1009951.0
2024-12-02 13:15:00,24.79,24.79,24.54,24.56,2012096.0,24.79,24.79,24.54,24.56,2012096.0
2024-12-02 13:20:00,24.55,24.7,24.55,24.68,1462651.0,24.55,24.7,24.55,24.68,1462651.0
2024-12-02 13:25:00,24.68,24.68,24.5,24.53,1258257.0,24.68,24.68,24.5,24.53,1258257.0
2024-12-02 13:30:00,24.52,24.54,24.44,24.51,1644707.0,24.52,24.54,24.44,24.51,1644707.0
2024-12-02 13:35:00,24.51,24.52,24.34,24.39,1527445.0,24.51,24.52,24.34,24.39,1527445.0
2024-12-02 13:40:00,24.4,24.42,24.27,24.32,1329410.0,24.4,24.42,24.27,24.32,1329410.0
2024-12-02 13:45:00,24.32,24.33,24.2,24.23,1052340.0,24.32,24.33,24.2,24.23,1052340.0
2024-12-02 13:50:00,24.23,24.26,24.17,24.18,1027930.0,24.23,24.26,24.17,24.18,1027930.0
2024-12-02 13:55:00,24.17,24.18,24.01,24.04,2316609.0,24.17,24.18,24.01,24.04,2316609.0
2024-12-02 14:00:00,24.04,24.08,23.91,23.99,2090552.0,24.04,24.08,23.91,23.99,2090552.0
2024-12-02 14:05:00,24.0,24.01,23.81,23.86,1958852.0,24.0,24.01,23.81,23.86,1958852.0
2024-12-02 14:10:00,23.87,23.87,23.44,23.49,5123051.0,23.87,23.87,23.44,23.49,5123051.0
2024-12-02 14:15:00,23.5,23.77,23.48,23.75,2493051.0,23.5,23.77,23.48,23.75,2493051.0
2024-12-02 14:20:00,23.75,23.81,23.7,23.71,1229081.0,23.75,23.81,23.7,23.71,1229081.0
2024-12-02 14:25:00,23.71,23.76,23.6,23.7,1871035.0,23.71,23.76,23.6,23.7,1871035.0
2024-12-02 14:30:00,23.71,23.89,23.69,23.83,1529274.0,23.71,23.89,23.69,23.83,1529274.0
2024-12-02 14:35:00,23.82,23.85,23.72,23.78,1017599.0,23.82,23.85,23.72,23.78,1017599.0
2024-12-02 14:40:00,23.79,23.97,23.78,23.91,1681490.0,23.79,23.97,23.78,23.91,1681490.0
2024-12-02 14:45:00,23.91,23.94,23.83,23.88,817912.0,23.91,23.94,23.83,23.88,817912.0
2024-12-02 14:50:00,23.87,23.88,23.76,23.79,1635678.0,23.87,23.88,23.76,23.79,1635678.0
2024-12-02 14:55:00,23.77,23.86,23.75,23.85,807918.0,23.77,23.86,23.75,23.85,807918.0
2024-12-02 15:00:00,23.84,23.85,23.71,23.8,1055265.0,23.84,23.85,23.71,23.8,1055265.0
2024-12-02 15:05:00,23.8,23.85,23.77,23.82,730782.0,23.8,23.85,23.77,23.82,730782.0
2024-12-02 15:10:00,23.82,23.91,23.79,23.85,1312180.0,23.82,23.91,23.79,23.85,1312180.0
2024-12-02 15:15:00,23.84,23.88,23.8,23.83,687992.0,23.84,23.88,23.8,23.83,687992.0
2024-12-02 15:20:00,23.84,23.87,23.79,23.86,781414.0,23.84,23.87,23.79,23.86,781414.0
2024-12-02 15:25:00,23.85,23.92,23.84,23.89,1051474.0,23.85,23.92,23.84,23.89,1051474.0
2024-12-02 15:30:00,23.89,23.94,23.86,23.94,881627.0,23.89,23.94,23.86,23.94,881627.0
2024-12-02 15:35:00,23.93,23.96,23.88,23.93,1329045.0,23.93,23.96,23.88,23.93,1329045.0
2024-12-02 15:40:00,23.93,23.95,23.82,23.85,1335574.0,23.93,23.95,23.82,23.85,1335574.0
2024-12-02 15:45:00,23.86,23.96,23.85,23.96,1429372.0,23.86,23.96,23.85,23.96,1429372.0
2024-12-02 15:50:00,23.96,24.05,23.94,23.96,2394554.0,23.96,24.05,23.94,23.96,2394554.0
2024-12-02 15:55:00,23.96,24.02,23.88,23.91,4086722.0,23.96,24.02,23.88,23.91,4086722.0
2024-12-03 09:30:00,23.68,23.75,23.32,23.4,4601893.0,23.68,23.75,23.32,23.4,4601893.0
2024-12-03 09:35:00,23.4,23.46,23.25,23.4,2313445.0,23.4,23.46,23.25,23.4,2313445.0
2024-12-03 09:40:00,23.4,23.4,23.13,23.16,2544194.0,23.4,23.4,23.13,23.16,2544194.0
2024-12-03 09:45:00,23.16,23.17,22.95,23.03,3857285.0,23.16,23.17,22.95,23.03,3857285.0
2024-12-03 09:50:00,23.03,23.2,22.99,23.12,2964892.0,23.03,23.2,22.99,23.12,2964892.0
2024-12-03 09:55:00,23.12,23.18,23.1,23.18,1461280.0,23.12,23.18,23.1,23.18,1461280.0
2024-12-03 10:00:00,23.18,23.18,23.1,23.15,1051012.0,23.18,23.18,23.1,23.15,1051012.0
2024-12-03 10:05:00,23.14,23.16,23.0,23.04,2514649.0,23.14,23.16,23.0,23.04,2514649.0
2024-12-03 10:10:00,23.03,23.07,22.95,23.02,1910862.0,23.03,23.07,22.95,23.02,1910862.0
2024-12-03 10:15:00,23.02,23.21,23.01,23.16,1955310.0,23.02,23.21,23.01,23.16,1955310.0
2024-12-03 10:20:00,23.16,23.17,23.03,23.13,1292576.0,23.16,23.17,23.03,23.13,1292576.0
2024-12-03 10:25:00,23.13,23.13,23.02,23.04,802806.0,23.13,23.13,23.02,23.04,802806.0
2024-12-03 10:30:00,23.04,23.05,22.97,23.0,1046257.0,23.04,23.05,22.97,23.0,1046257.0
2024-12-03 10:35:00,23.0,23.02,22.91,22.95,1759098.0,23.0,23.02,22.91,22.95,1759098.0
2024-12-03 10:40:00,22.96,22.98,22.88,22.89,1807050.0,22.96,22.98,22.88,22.89,1807050.0
2024-12-03 10:45:00,22.89,22.9,22.78,22.85,2124168.0,22.89,22.9,22.78,22.85,2124168.0
2024-12-03 10:50:00,22.84,22.93,22.79,22.91,1298007.0,22.84,22.93,22.79,22.91,1298007.0
2024-12-03 10:55:00,22.9,22.94,22.88,22.94,802070.0,22.9,22.94,22.88,22.94,802070.0
2024-12-03 11:00:00,22.94,22.99,22.92,22.96,1061701.0,22.94,22.99,22.92,22.96,1061701.0
2024-12-03 11:05:00,22.96,22.97,22.81,22.83,1196605.0,22.96,22.97,22.81,22.83,1196605.0
2024-12-03 11:10:00,22.83,22.84,22.73,22.75,1855740.0,22.83,22.84,22.73,22.75,1855740.0
2024-12-03 11:15:00,22.75,22.8,22.65,22.78,2303712.0,22.75,22.8,22.65,22.78,2303712.0
2024-12-03 11:20:00,22.78,22.78,22.7,22.71,1075747.0,22.78,22.78,22.7,22.71,1075747.0
2024-12-03 11:25:00,22.72,22.81,22.71,22.8,1326598.0,22.72,22.81,22.71,22.8,1326598.0
2024-12-03 11:30:00,22.8,22.81,22.7,22.72,1088274.0,22.8,22.81,22.7,22.72,1088274.0
2024-12-03 11:35:00,22.72,22.74,22.66,22.68,1284114.0,22.72,22.74,22.66,22.68,1284114.0
2024-12-03 11:40:00,22.68,22.7,22.62,22.64,1319215.0,22.68,22.7,22.62,22.64,1319215.0
2024-12-03 11:45:00,22.64,22.7,22.55,22.65,1820952.0,22.64,22.7,22.55,22.65,1820952.0
2024-12-03 11:50:00,22.66,22.66,22.58,22.61,871406.0,22.66,22.66,22.58,22.61,871406.0
2024-12-03 11:55:00,22.6,22.63,22.58,22.59,941298.0,22.6,22.63,22.58,22.59,941298.0
2024-12-03 12:00:00,22.59,22.59,22.53,22.55,1276232.0,22.59,22.59,22.53,22.55,1276232.0
2024-12-03 12:05:00,22.56,22.56,22.49,22.52,1876415.0,22.56,22.56,22.49,22.52,1876415.0
2024-12-03 12:10:00,22.52,22.61,22.51,22.6,1194986.0,22.52,22.61,22.51,22.6,1194986.0
2024-12-03 12:15:00,22.61,22.63,22.56,22.58,1056227.0,22.61,22.63,22.56,22.58,1056227.0
2024-12-03 12:20:00,22.58,22.61,22.57,22.59,585301.0,22.58,22.61,22.57,22.59,585301.0
2024-12-03 12:25:00,22.58,22.65,22.58,22.63,1169008.0,22.58,22.65,22.58,22.63,1169008.0
2024-12-03 12:30:00,22.63,22.63,22.55,22.56,703169.0,22.63,22.63,22.55,22.56,703169.0
2024-12-03 12:35:00,22.57,22.57,22.54,22.57,608453.0,22.57,22.57,22.54,22.57,608453.0
2024-12-03 12:40:00,22.57,22.57,22.52,22.54,637634.0,22.57,22.57,22.52,22.54,637634.0
2024-12-03 12:45:00,22.54,22.65,22.53,22.65,941476.0,22.54,22.65,22.53,22.65,941476.0
2024-12-03 12:50:00,22.64,22.72,22.62,22.7,1285642.0,22.64,22.72,22.62,22.7,1285642.0
2024-12-03 12:55:00,22.71,22.72,22.66,22.67,711755.0,22.71,22.72,22.66,22.67,711755.0
2024-12-03 13:00:00,22.66,22.85,22.62,22.77,2722069.0,22.66,22.85,22.62,22.77,2722069.0
2024-12-03 13:05:00,22.77,22.8,22.63,22.65,1883770.0,22.77,22.8,22.63,22.65,1883770.0
2024-12-03 13:10:00,22.64,22.69,22.56,22.58,1911350.0,22.64,22.69,22.56,22.58,1911350.0
2024-12-03 13:15:00,22.58,22.59,22.5,22.51,1225344.0,22.58,22.59,22.5,22.51,1225344.0
2024-12-03 13:20:00,22.51,22.58,22.48,22.54,1350997.0,22.51,22.58,22.48,22.54,1350997.0
2024-12-03 13:25:00,22.54,22.59,22.44,22.45,1702553.0,22.54,22.59,22.44,22.45,1702553.0
2024-12-03 13:30:00,22.45,22.55,22.45,22.53,1308826.0,22.45,22.55,22.45,22.53,1308826.0
2024-12-03 13:35:00,22.53,22.56,22.48,22.49,757929.0,22.53,22.56,22.48,22.49,757929.0
2024-12-03 13:40:00,22.48,22.5,22.47,22.49,547269.0,22.48,22.5,22.47,22.49,547269.0
2024-12-03 13:45:00,22.48,22.5,22.45,22.5,712896.0,22.48,22.5,22.45,22.5,712896.0
2024-12-03 13:50:00,22.5,22.56,22.49,22.56,751583.0,22.5,22.56,22.49,22.56,751583.0
2024-12-03 13:55:00,22.55,22.61,22.54,22.57,724735.0,22.55,22.61,22.54,22.57,724735.0
2024-12-03 14:00:00,22.58,22.65,22.57,22.63,934831.0,22.58,22.65,22.57,22.63,934831.0
2024-12-03 14:05:00,22.63,22.65,22.59,22.63,817246.0,22.63,22.65,22.59,22.63,817246.0
2024-12-03 14:10:00,22.63,22.66,22.57,22.61,941646.0,22.63,22.66,22.57,22.61,941646.0
2024-12-03 14:15:00,22.6,22.66,22.59,22.63,752393.0,22.6,22.66,22.59,22.63,752393.0
2024-12-03 14:20:00,22.62,22.65,22.6,22.65,532864.0,22.62,22.65,22.6,22.65,532864.0
2024-12-03 14:25:00,22.64,22.68,22.63,22.66,946895.0,22.64,22.68,22.63,22.66,946895.0
2024-12-03 14:30:00,22.66,22.68,22.63,22.66,663946.0,22.66,22.68,22.63,22.66,663946.0
2024-12-03 14:35:00,22.66,22.66,22.62,22.66,520167.0,22.66,22.66,22.62,22.66,520167.0
2024-12-03 14:40:00,22.66,22.66,22.57,22.59,1046400.0,22.66,22.66,22.57,22.59,1046400.0
2024-12-03 14:45:00,22.58,22.62,22.55,22.6,1101913.0,22.58,22.62,22.55,22.6,1101913.0
2024-12-03 14:50:00,22.6,22.62,22.55,22.59,1075976.0,22.6,22.62,22.55,22.59,1075976.0
2024-12-03 14:55:00,22.6,22.65,22.58,22.64,687029.0,22.6,22.65,22.58,22.64,687029.0
2024-12-03 15:00:00,22.64,22.66,22.57,22.58,1082271.0,22.64,22.66,22.57,22.58,1082271.0
2024-12-03 15:05:00,22.57,22.62,22.56,22.58,577757.0,22.57,22.62,22.56,22.58,577757.0
2024-12-03 15:10:00,22.58,22.6,22.54,22.55,585004.0,22.58,22.6,22.54,22.55,585004.0
2024-12-03 15:15:00,22.54,22.58,22.54,22.57,636282.0,22.54,22.58,22.54,22.57,636282.0
2024-12-03 15:20:00,22.57,22.59,22.54,22.55,549246.0,22.57,22.59,22.54,22.55,549246.0
2024-12-03 15:25:00,22.54,22.55,22.49,22.51,1425586.0,22.54,22.55,22.49,22.51,1425586.0
2024-12-03 15:30:00,22.51,22.52,22.49,22.52,1067933.0,22.51,22.52,22.49,22.52,1067933.0
2024-12-03 15:35:00,22.52,22.52,22.48,22.48,849321.0,22.52,22.52,22.48,22.48,849321.0
2024-12-03 15:40:00,22.48,22.5,22.48,22.48,793800.0,22.48,22.5,22.48,22.48,793800.0
2024-12-03 15:45:00,22.49,22.5,22.44,22.48,1806086.0,22.49,22.5,22.44,22.48,1806086.0
2024-12-03 15:50:00,22.49,22.5,22.44,22.46,1788080.0,22.49,22.5,22.44,22.46,1788080.0
2024-12-03 15:55:00,22.46,22.51,22.46,22.48,4093927.0,22.46,22.51,22.46,22.48,4093927.0
2024-12-04 09:30:00,22.52,22.54,22.21,22.28,3826797.0,22.52,22.54,22.21,22.28,3826797.0
2024-12-04 09:35:00,22.29,22.34,22.2,22.21,1780567.0,22.29,22.34,22.2,22.21,1780567.0
2024-12-04 09:40:00,22.2,22.28,22.2,22.25,1228700.0,22.2,22.28,22.2,22.25,1228700.0
2024-12-04 09:45:00,22.26,22.26,22.16,22.17,1852187.0,22.26,22.26,22.16,22.17,1852187.0
2024-12-04 09:50:00,22.16,22.17,22.06,22.09,2056031.0,22.16,22.17,22.06,22.09,2056031.0
2024-12-04 09:55:00,22.09,22.11,21.97,22.11,2524390.0,22.09,22.11,21.97,22.11,2524390.0
2024-12-04 10:00:00,22.1,22.11,22.03,22.06,1425247.0,22.1,22.11,22.03,22.06,1425247.0
2024-12-04 10:05:00,22.07,22.24,22.05,22.21,1496795.0,22.07,22.24,22.05,22.21,1496795.0
2024-12-04 10:10:00,22.21,22.25,22.16,22.18,925547.0,22.21,22.25,22.16,22.18,925547.0
2024-12-04 10:15:00,22.18,22.18,22.1,22.16,967782.0,22.18,22.18,22.1,22.16,967782.0
2024-12-04 10:20:00,22.17,22.27,22.16,22.25,1300152.0,22.17,22.27,22.16,22.25,1300152.0
2024-12-04 10:25:00,22.25,22.26,22.2,22.21,673271.0,22.25,22.26,22.2,22.21,673271.0
2024-12-04 10:30:00,22.21,22.22,22.15,22.16,614070.0,22.21,22.22,22.15,22.16,614070.0
2024-12-04 10:35:00,22.16,22.17,22.08,22.09,731825.0,22.16,22.17,22.08,22.09,731825.0
2024-12-04 10:40:00,22.09,22.11,22.06,22.09,1032800.0,22.09,22.11,22.06,22.09,1032800.0
2024-12-04 10:45:00,22.09,22.09,22.0,22.05,1021032.0,22.09,22.09,22.0,22.05,1021032.0
2024-12-04 10:50:00,22.05,22.06,22.02,22.05,761818.0,22.05,22.06,22.02,22.05,761818.0
2024-12-04 10:55:00,22.05,22.05,21.95,21.97,1550203.0,22.05,22.05,21.95,21.97,1550203.0
2024-12-04 11:00:00,21.96,21.99,21.95,21.98,1232352.0,21.96,21.99,21.95,21.98,1232352.0
2024-12-04 11:05:00,21.98,22.04,21.98,22.0,978947.0,21.98,22.04,21.98,22.0,978947.0
2024-12-04 11:10:00,22.0,22.11,21.99,22.09,1085757.0,22.0,22.11,21.99,22.09,1085757.0
2024-12-04 11:15:00,22.09,22.11,22.07,22.09,662960.0,22.09,22.11,22.07,22.09,662960.0
2024-12-04 11:20:00,22.08,22.09,22.04,22.04,753854.0,22.08,22.09,22.04,22.04,753854.0
2024-12-04 11:25:00,22.04,22.05,22.01,22.02,639412.0,22.04,22.05,22.01,22.02,639412.0
2024-12-04 11:30:00,22.01,22.02,21.97,21.98,1159316.0,22.01,22.02,21.97,21.98,1159316.0
2024-12-04 11:35:00,21.99,22.01,21.98,21.98,642262.0,21.99,22.01,21.98,21.98,642262.0
2024-12-04 11:40:00,21.98,22.05,21.98,22.01,1088500.0,21.98,22.05,21.98,22.01,1088500.0
2024-12-04 11:45:00,22.02,22.03,21.98,22.0,867900.0,22.02,22.03,21.98,22.0,867900.0
2024-12-04 11:50:00,22.0,22.01,21.99,22.0,433509.0,22.0,22.01,21.99,22.0,433509.0
2024-12-04 11:55:00,22.0,22.0,21.95,21.98,1205579.0,22.0,22.0,21.95,21.98,1205579.0
2024-12-04 12:00:00,21.98,22.0,21.97,21.98,477785.0,21.98,22.0,21.97,21.98,477785.0
2024-12-04 12:05:00,21.98,21.99,21.93,21.98,928244.0,21.98,21.99,21.93,21.98,928244.0
2024-12-04 12:10:00,21.98,21.98,21.93,21.94,624149.0,21.98,21.98,21.93,21.94,624149.0
2024-12-04 12:15:00,21.94,21.94,21.88,21.9,1314775.0,21.94,21.94,21.88,21.9,1314775.0
2024-12-04 12:20:00,21.9,21.9,21.86,21.86,909160.0,21.9,21.9,21.86,21.86,909160.0
2024-12-04 12:25:00,21.87,21.87,21.84,21.85,636967.0,21.87,21.87,21.84,21.85,636967.0
2024-12-04 12:30:00,21.85,21.87,21.81,21.87,954704.0,21.85,21.87,21.81,21.87,954704.0
2024-12-04 12:35:00,21.86,21.92,21.85,21.88,797342.0,21.86,21.92,21.85,21.88,797342.0
2024-12-04 12:40:00,21.88,21.91,21.86,21.88,515163.0,21.88,21.91,21.86,21.88,515163.0
2024-12-04 12:45:00,21.88,21.89,21.86,21.88,428071.0,21.88,21.89,21.86,21.88,428071.0
2024-12-04 12:50:00,21.88,21.93,21.87,21.92,690167.0,21.88,21.93,21.87,21.92,690167.0
2024-12-04 12:55:00,21.92,21.94,21.9,21.91,671148.0,21.92,21.94,21.9,21.91,671148.0
2024-12-04 13:00:00,21.92,21.94,21.9,21.91,625964.0,21.92,21.94,21.9,21.91,625964.0
2024-12-04 13:05:00,21.92,22.0,21.91,22.0,839123.0,21.92,22.0,21.91,22.0,839123.0
2024-12-04 13:10:00,22.0,22.0,21.97,21.98,853782.0,22.0,22.0,21.97,21.98,853782.0
2024-12-04 13:15:00,21.98,22.01,21.96,21.98,602867.0,21.98,22.01,21.96,21.98,602867.0
2024-12-04 13:20:00,21.98,22.05,21.98,22.03,846513.0,21.98,22.05,21.98,22.03,846513.0
2024-12-04 13:25:00,22.03,22.03,21.96,21.97,641607.0,22.03,22.03,21.96,21.97,641607.0
2024-12-04 13:30:00,21.96,21.99,21.95,21.96,399799.0,21.96,21.99,21.95,21.96,399799.0
2024-12-04 13:35:00,21.96,22.0,21.95,21.98,839902.0,21.96,22.0,21.95,21.98,839902.0
2024-12-04 13:40:00,21.98,22.02,21.98,22.01,453656.0,21.98,22.02,21.98,22.01,453656.0
2024-12-04 13:45:00,22.01,22.03,22.0,22.03,602427.0,22.01,22.03,22.0,22.03,602427.0
2024-12-04 13:50:00,22.02,22.11,22.02,22.06,1232037.0,22.02,22.11,22.02,22.06,1232037.0
2024-12-04 13:55:00,22.06,22.11,22.03,22.03,708734.0,22.06,22.11,22.03,22.03,708734.0
2024-12-04 14:00:00,22.02,22.05,22.0,22.03,739751.0,22.02,22.05,22.0,22.03,739751.0
2024-12-04 14:05:00,22.03,22.06,22.02,22.05,577307.0,22.03,22.06,22.02,22.05,577307.0
2024-12-04 14:10:00,22.05,22.08,22.04,22.05,498074.0,22.05,22.08,22.04,22.05,498074.0
2024-12-04 14:15:00,22.06,22.1,22.05,22.1,506502.0,22.06,22.1,22.05,22.1,506502.0
2024-12-04 14:20:00,22.1,22.13,22.08,22.1,772830.0,22.1,22.13,22.08,22.1,772830.0
2024-12-04 14:25:00,22.09,22.1,22.04,22.05,561520.0,22.09,22.1,22.04,22.05,561520.0
2024-12-04 14:30:00,22.05,22.09,22.04,22.09,534383.0,22.05,22.09,22.04,22.09,534383.0
2024-12-04 14:35:00,22.09,22.12,22.07,22.08,771367.0,22.09,22.12,22.07,22.08,771367.0
2024-12-04 14:40:00,22.08,22.08,22.04,22.04,615965.0,22.08,22.08,22.04,22.04,615965.0
2024-12-04 14:45:00,22.05,22.08,22.04,22.08,421220.0,22.05,22.08,22.04,22.08,421220.0
2024-12-04 14:50:00,22.08,22.13,22.08,22.11,1046075.0,22.08,22.13,22.08,22.11,1046075.0
2024-12-04 14:55:00,22.11,22.12,22.08,22.09,435682.0,22.11,22.12,22.08,22.09,435682.0
2024-12-04 15:00:00,22.09,22.09,22.05,22.06,441473.0,22.09,22.09,22.05,22.06,441473.0
2024-12-04 15:05:00,22.07,22.07,22.01,22.02,623080.0,22.07,22.07,22.01,22.02,623080.0
2024-12-04 15:10:00,22.02,22.02,21.97,22.0,803520.0,22.02,22.02,21.97,22.0,803520.0
2024-12-04 15:15:00,22.0,22.01,21.96,21.97,1117327.0,22.0,22.01,21.96,21.97,1117327.0
2024-12-04 15:20:00,21.96,22.02,21.96,22.01,700295.0,21.96,22.02,21.96,22.01,700295.0
2024-12-04 15:25:00,22.01,22.03,22.0,22.01,681568.0,22.01,22.03,22.0,22.01,681568.0
2024-12-04 15:30:00,22.02,22.08,22.01,22.05,1581501.0,22.02,22.08,22.01,22.05,1581501.0
2024-12-04 15:35:00,22.05,22.11,22.01,22.05,2407731.0,22.05,22.11,22.01,22.05,2407731.0
2024-12-04 15:40:00,22.05,22.16,22.05,22.16,1375757.0,22.05,22.16,22.05,22.16,1375757.0
2024-12-04 15:45:00,22.16,22.17,22.05,22.09,1529512.0,22.16,22.17,22.05,22.09,1529512.0
2024-12-04 15:50:00,22.09,22.1,21.96,21.98,2400331.0,22.09,22.1,21.96,21.98,2400331.0
2024-12-04 15:55:00,21.98,22.04,21.91,21.95,6609143.0,21.98,22.04,21.91,21.95,6609143.0
2024-12-05 09:30:00,22.04,22.19,21.91,22.09,3176384.0,22.04,22.19,21.91,22.09,3176384.0
2024-12-05 09:35:00,22.1,22.13,21.89,21.9,1727847.0,22.1,22.13,21.89,21.9,1727847.0
2024-12-05 09:40:00,21.91,21.92,21.75,21.82,2467465.0,21.91,21.92,21.75,21.82,2467465.0
2024-12-05 09:45:00,21.81,21.81,21.71,21.73,1673949.0,21.81,21.81,21.71,21.73,1673949.0
2024-12-05 09:50:00,21.72,21.73,21.63,21.68,2192459.0,21.72,21.73,21.63,21.68,2192459.0
2024-12-05 09:55:00,21.68,21.68,21.41,21.42,3337120.0,21.68,21.68,21.41,21.42,3337120.0
2024-12-05 10:00:00,21.42,21.46,21.3,21.32,3825836.0,21.42,21.46,21.3,21.32,3825836.0
2024-12-05 10:05:00,21.33,21.35,21.23,21.24,3964748.0,21.33,21.35,21.23,21.24,3964748.0
2024-12-05 10:10:00,21.24,21.29,21.1,21.13,3013210.0,21.24,21.29,21.1,21.13,3013210.0
2024-12-05 10:15:00,21.12,21.14,20.91,20.94,5821825.0,21.12,21.14,20.91,20.94,5821825.0
2024-12-05 10:20:00,20.95,20.97,20.66,20.71,6712516.0,20.95,20.97,20.66,20.71,6712516.0
2024-12-05 10:25:00,20.7,21.07,20.7,20.99,4341284.0,20.7,21.07,20.7,20.99,4341284.0
2024-12-05 10:30:00,21.0,21.08,20.95,21.05,2352184.0,21.0,21.08,20.95,21.05,2352184.0
2024-12-05 10:35:00,21.05,21.13,21.0,21.09,2324808.0,21.05,21.13,21.0,21.09,2324808.0
2024-12-05 10:40:00,21.09,21.12,20.97,21.01,1784497.0,21.09,21.12,20.97,21.01,1784497.0
2024-12-05 10:45:00,21.01,21.08,21.0,21.05,1222426.0,21.01,21.08,21.0,21.05,1222426.0
2024-12-05 10:50:00,21.06,21.16,21.03,21.14,1488144.0,21.06,21.16,21.03,21.14,1488144.0
2024-12-05 10:55:00,21.14,21.19,21.11,21.14,1454648.0,21.14,21.19,21.11,21.14,1454648.0
2024-12-05 11:00:00,21.14,21.23,21.14,21.16,1236930.0,21.14,21.23,21.14,21.16,1236930.0
2024-12-05 11:05:00,21.17,21.2,21.11,21.15,1351552.0,21.17,21.2,21.11,21.15,1351552.0
2024-12-05 11:10:00,21.14,21.15,20.98,21.0,1613783.0,21.14,21.15,20.98,21.0,1613783.0
2024-12-05 11:15:00,20.99,21.09,20.99,21.08,1127662.0,20.99,21.09,20.99,21.08,1127662.0
2024-12-05 11:20:00,21.07,21.18,21.0,21.16,16409236.0,21.07,21.18,21.0,21.16,16409236.0
2024-12-05 11:25:00,21.16,21.22,21.04,21.1,1617001.0,21.16,21.22,21.04,21.1,1617001.0
2024-12-05 11:30:00,21.1,21.2,21.07,21.08,1489615.0,21.1,21.2,21.07,21.08,1489615.0
2024-12-05 11:35:00,21.08,21.08,20.98,21.01,1541685.0,21.08,21.08,20.98,21.01,1541685.0
2024-12-05 11:40:00,21.01,21.07,20.93,20.99,15377405.0,21.01,21.07,20.93,20.99,15377405.0
2024-12-05 11:45:00,21.0,21.04,20.98,21.03,1351299.0,21.0,21.04,20.98,21.03,1351299.0
2024-12-05 11:50:00,21.03,21.05,20.99,21.01,990989.0,21.03,21.05,20.99,21.01,990989.0
2024-12-05 11:55:00,21.01,21.01,20.89,20.91,1580426.0,21.01,21.01,20.89,20.91,1580426.0
2024-12-05 12:00:00,20.91,21.02,20.89,21.02,1265226.0,20.91,21.02,20.89,21.02,1265226.0
2024-12-05 12:05:00,21.02,21.09,21.01,21.07,1183659.0,21.02,21.09,21.01,21.07,1183659.0
2024-12-05 12:10:00,21.06,21.11,21.05,21.1,917772.0,21.06,21.11,21.05,21.1,917772.0
2024-12-05 12:15:00,21.09,21.1,20.99,21.04,1029035.0,21.09,21.1,20.99,21.04,1029035.0
2024-12-05 12:20:00,21.03,21.04,20.95,20.98,843392.0,21.03,21.04,20.95,20.98,843392.0
2024-12-05 12:25:00,20.98,21.0,20.94,20.99,896125.0,20.98,21.0,20.94,20.99,896125.0
2024-12-05 12:30:00,21.0,21.02,20.97,20.98,657245.0,21.0,21.02,20.97,20.98,657245.0
2024-12-05 12:35:00,20.99,21.0,20.93,20.98,710570.0,20.99,21.0,20.93,20.98,710570.0
2024-12-05 12:40:00,20.97,20.98,20.92,20.93,551155.0,20.97,20.98,20.92,20.93,551155.0
2024-12-05 12:45:00,20.93,20.95,20.89,20.94,859965.0,20.93,20.95,20.89,20.94,859965.0
2024-12-05 12:50:00,20.94,20.94,20.89,20.89,870769.0,20.94,20.94,20.89,20.89,870769.0
2024-12-05 12:55:00,20.89,20.93,20.85,20.92,1259546.0,20.89,20.93,20.85,20.92,1259546.0
2024-12-05 13:00:00,20.91,20.92,20.82,20.82,1296239.0,20.91,20.92,20.82,20.82,1296239.0
2024-12-05 13:05:00,20.82,20.92,20.82,20.91,962823.0,20.82,20.92,20.82,20.91,962823.0
2024-12-05 13:10:00,20.9,20.99,20.89,20.98,1161875.0,20.9,20.99,20.89,20.98,1161875.0
2024-12-05 13:15:00,20.98,21.0,20.95,20.96,882715.0,20.98,21.0,20.95,20.96,882715.0
2024-12-05 13:20:00,20.96,20.99,20.9,20.92,700363.0,20.96,20.99,20.9,20.92,700363.0
2024-12-05 13:25:00,20.91,20.93,20.89,20.91,483898.0,20.91,20.93,20.89,20.91,483898.0
2024-12-05 13:30:00,20.92,20.94,20.83,20.93,845340.0,20.92,20.94,20.83,20.93,845340.0
2024-12-05 13:35:00,20.93,20.93,20.84,20.85,622364.0,20.93,20.93,20.84,20.85,622364.0
2024-12-05 13:40:00,20.85,20.87,20.84,20.85,554826.0,20.85,20.87,20.84,20.85,554826.0
2024-12-05 13:45:00,20.85,20.87,20.82,20.82,805078.0,20.85,20.87,20.82,20.82,805078.0
2024-12-05 13:50:00,20.83,20.86,20.8,20.8,1017409.0,20.83,20.86,20.8,20.8,1017409.0
2024-12-05 13:55:00,20.81,20.85,20.78,20.83,1253339.0,20.81,20.85,20.78,20.83,1253339.0
2024-12-05 14:00:00,20.82,20.85,20.8,20.8,858871.0,20.82,20.85,20.8,20.8,858871.0
2024-12-05 14:05:00,20.8,20.82,20.75,20.78,1271866.0,20.8,20.82,20.75,20.78,1271866.0
2024-12-05 14:10:00,20.78,20.79,20.75,20.78,1006834.0,20.78,20.79,20.75,20.78,1006834.0
2024-12-05 14:15:00,20.78,20.78,20.74,20.76,919812.0,20.78,20.78,20.74,20.76,919812.0
2024-12-05 14:20:00,20.76,20.87,20.75,20.82,1004710.0,20.76,20.87,20.75,20.82,1004710.0
2024-12-05 14:25:00,20.83,20.84,20.79,20.8,425551.0,20.83,20.84,20.79,20.8,425551.0
2024-12-05 14:30:00,20.8,20.82,20.77,20.8,654218.0,20.8,20.82,20.77,20.8,654218.0
2024-12-05 14:35:00,20.8,20.86,20.77,20.83,570205.0,20.8,20.86,20.77,20.83,570205.0
2024-12-05 14:40:00,20.84,20.86,20.83,20.85,572888.0,20.84,20.86,20.83,20.85,572888.0
2024-12-05 14:45:00,20.85,20.89,20.83,20.87,814937.0,20.85,20.89,20.83,20.87,814937.0
2024-12-05 14:50:00,20.88,20.93,20.87,20.9,1096713.0,20.88,20.93,20.87,20.9,1096713.0
2024-12-05 14:55:00,20.89,20.91,20.85,20.86,761277.0,20.89,20.91,20.85,20.86,761277.0
2024-12-05 15:00:00,20.86,20.91,20.84,20.89,780764.0,20.86,20.91,20.84,20.89,780764.0
2024-12-05 15:05:00,20.89,20.94,20.88,20.94,746032.0,20.89,20.94,20.88,20.94,746032.0
2024-12-05 15:10:00,20.93,20.96,20.89,20.91,862987.0,20.93,20.96,20.89,20.91,862987.0
2024-12-05 15:15:00,20.91,20.91,20.83,20.85,878704.0,20.91,20.91,20.83,20.85,878704.0
2024-12-05 15:20:00,20.85,20.87,20.82,20.84,557720.0,20.85,20.87,20.82,20.84,557720.0
2024-12-05 15:25:00,20.84,20.84,20.81,20.82,668502.0,20.84,20.84,20.81,20.82,668502.0
2024-12-05 15:30:00,20.82,20.83,20.76,20.82,1473328.0,20.82,20.83,20.76,20.82,1473328.0
2024-12-05 15:35:00,20.82,20.85,20.8,20.8,877969.0,20.82,20.85,20.8,20.8,877969.0
2024-12-05 15:40:00,20.8,20.83,20.78,20.82,791441.0,20.8,20.83,20.78,20.82,791441.0
2024-12-05 15:45:00,20.82,20.84,20.8,20.82,895397.0,20.82,20.84,20.8,20.82,895397.0
2024-12-05 15:50:00,20.83,20.85,20.78,20.79,2018461.0,20.83,20.85,20.78,20.79,2018461.0
2024-12-05 15:55:00,20.79,20.84,20.78,20.8,3849723.0,20.79,20.84,20.78,20.8,3849723.0
2024-12-06 09:30:00,20.95,21.05,20.83,20.96,3593404.0,20.95,21.05,20.83,20.96,3593404.0
2024-12-06 09:35:00,20.96,21.04,20.89,20.96,1460895.0,20.96,21.04,20.89,20.96,1460895.0
2024-12-06 09:40:00,20.96,21.01,20.92,20.95,1425655.0,20.96,21.01,20.92,20.95,1425655.0
2024-12-06 09:45:00,20.95,21.0,20.91,20.94,1303660.0,20.95,21.0,20.91,20.94,1303660.0
2024-12-06 09:50:00,20.94,20.96,20.86,20.96,1156570.0,20.94,20.96,20.86,20.96,1156570.0
2024-12-06 09:55:00,20.96,20.96,20.83,20.86,992874.0,20.96,20.96,20.83,20.86,992874.0
2024-12-06 10:00:00,20.86,20.98,20.85,20.98,1668042.0,20.86,20.98,20.85,20.98,1668042.0
2024-12-06 10:05:00,20.98,20.99,20.93,20.94,1094223.0,20.98,20.99,20.93,20.94,1094223.0
2024-12-06 10:10:00,20.93,20.98,20.91,20.92,629771.0,20.93,20.98,20.91,20.92,629771.0
2024-12-06 10:15:00,20.92,20.95,20.89,20.89,784840.0,20.92,20.95,20.89,20.89,784840.0
2024-12-06 10:20:00,20.89,20.9,20.79,20.82,1353732.0,20.89,20.9,20.79,20.82,1353732.0
2024-12-06 10:25:00,20.82,20.82,20.66,20.69,1876633.0,20.82,20.82,20.66,20.69,1876633.0
2024-12-06 10:30:00,20.69,20.76,20.68,20.72,1686508.0,20.69,20.76,20.68,20.72,1686508.0
2024-12-06 10:35:00,20.73,20.82,20.69,20.7,1597783.0,20.73,20.82,20.69,20.7,1597783.0
2024-12-06 10:40:00,20.71,20.74,20.67,20.73,847609.0,20.71,20.74,20.67,20.73,847609.0
2024-12-06 10:45:00,20.73,20.86,20.73,20.85,1059659.0,20.73,20.86,20.73,20.85,1059659.0
2024-12-06 10:50:00,20.86,20.93,20.85,20.89,997770.0,20.86,20.93,20.85,20.89,997770.0
2024-12-06 10:55:00,20.89,20.95,20.89,20.93,723800.0,20.89,20.95,20.89,20.93,723800.0
2024-12-06 11:00:00,20.93,20.96,20.83,20.86,1069141.0,20.93,20.96,20.83,20.86,1069141.0
2024-12-06 11:05:00,20.86,20.88,20.81,20.83,602301.0,20.86,20.88,20.81,20.83,602301.0
2024-12-06 11:10:00,20.82,20.83,20.78,20.81,815101.0,20.82,20.83,20.78,20.81,815101.0
2024-12-06 11:15:00,20.81,20.89,20.8,20.88,693745.0,20.81,20.89,20.8,20.88,693745.0
2024-12-06 11:20:00,20.88,20.91,20.84,20.89,757484.0,20.88,20.91,20.84,20.89,757484.0
2024-12-06 11:25:00,20.9,20.96,20.87,20.95,867891.0,20.9,20.96,20.87,20.95,867891.0
2024-12-06 11:30:00,20.94,20.99,20.88,20.91,785136.0,20.94,20.99,20.88,20.91,785136.0
2024-12-06 11:35:00,20.91,21.01,20.9,20.98,993128.0,20.91,21.01,20.9,20.98,993128.0
2024-12-06 11:40:00,20.98,20.99,20.88,20.92,565152.0,20.98,20.99,20.88,20.92,565152.0
2024-12-06 11:45:00,20.92,20.97,20.89,20.95,561131.0,20.92,20.97,20.89,20.95,561131.0
2024-12-06 11:50:00,20.95,20.95,20.9,20.91,526513.0,20.95,20.95,20.9,20.91,526513.0
2024-12-06 11:55:00,20.91,20.94,20.88,20.94,675380.0,20.91,20.94,20.88,20.94,675380.0
2024-12-06 12:00:00,20.94,20.94,20.86,20.87,490550.0,20.94,20.94,20.86,20.87,490550.0
2024-12-06 12:05:00,20.87,20.9,20.86,20.89,627532.0,20.87,20.9,20.86,20.89,627532.0
2024-12-06 12:10:00,20.89,20.93,20.88,20.93,531345.0,20.89,20.93,20.88,20.93,531345.0
2024-12-06 12:15:00,20.93,20.94,20.91,20.92,442295.0,20.93,20.94,20.91,20.92,442295.0
2024-12-06 12:20:00,20.91,20.94,20.9,20.92,621598.0,20.91,20.94,20.9,20.92,621598.0
2024-12-06 12:25:00,20.92,20.97,20.88,20.95,595377.0,20.92,20.97,20.88,20.95,595377.0
2024-12-06 12:30:00,20.95,20.95,20.88,20.89,357767.0,20.95,20.95,20.88,20.89,357767.0
2024-12-06 12:35:00,20.9,20.9,20.85,20.87,487205.0,20.9,20.9,20.85,20.87,487205.0
2024-12-06 12:40:00,20.87,20.88,20.83,20.84,446059.0,20.87,20.88,20.83,20.84,446059.0
2024-12-06 12:45:00,20.84,20.84,20.82,20.84,520715.0,20.84,20.84,20.82,20.84,520715.0
2024-12-06 12:50:00,20.84,20.84,20.82,20.82,355744.0,20.84,20.84,20.82,20.82,355744.0
2024-12-06 12:55:00,20.82,20.86,20.82,20.85,496772.0,20.82,20.86,20.82,20.85,496772.0
2024-12-06 13:00:00,20.85,20.86,20.82,20.84,469240.0,20.85,20.86,20.82,20.84,469240.0
2024-12-06 13:05:00,20.84,20.91,20.83,20.89,429831.0,20.84,20.91,20.83,20.89,429831.0
2024-12-06 13:10:00,20.9,20.96,20.88,20.95,408272.0,20.9,20.96,20.88,20.95,408272.0
2024-12-06 13:15:00,20.95,21.03,20.95,20.98,1148035.0,20.95,21.03,20.95,20.98,1148035.0
2024-12-06 13:20:00,20.98,20.98,20.92,20.93,1107007.0,20.98,20.98,20.92,20.93,1107007.0
2024-12-06 13:25:00,20.93,20.93,20.87,20.87,524694.0,20.93,20.93,20.87,20.87,524694.0
2024-12-06 13:30:00,20.87,20.89,20.84,20.86,439418.0,20.87,20.89,20.84,20.86,439418.0
2024-12-06 13:35:00,20.86,20.87,20.83,20.87,443001.0,20.86,20.87,20.83,20.87,443001.0
2024-12-06 13:40:00,20.87,20.87,20.83,20.84,247960.0,20.87,20.87,20.83,20.84,247960.0
2024-12-06 13:45:00,20.84,20.86,20.83,20.84,348273.0,20.84,20.86,20.83,20.84,348273.0
2024-12-06 13:50:00,20.83,20.88,20.82,20.88,348092.0,20.83,20.88,20.82,20.88,348092.0
2024-12-06 13:55:00,20.87,20.88,20.83,20.84,372794.0,20.87,20.88,20.83,20.84,372794.0
2024-12-06 14:00:00,20.84,20.84,20.82,20.84,417839.0,20.84,20.84,20.82,20.84,417839.0
2024-12-06 14:05:00,20.84,20.84,20.81,20.83,336413.0,20.84,20.84,20.81,20.83,336413.0
2024-12-06 14:10:00,20.82,20.84,20.81,20.84,397652.0,20.82,20.84,20.81,20.84,397652.0
2024-12-06 14:15:00,20.84,20.87,20.82,20.87,265353.0,20.84,20.87,20.82,20.87,265353.0
2024-12-06 14:20:00,20.87,20.89,20.84,20.87,351689.0,20.87,20.89,20.84,20.87,351689.0
2024-12-06 14:25:00,20.87,20.88,20.84,20.85,301347.0,20.87,20.88,20.84,20.85,301347.0
2024-12-06 14:30:00,20.85,20.87,20.82,20.85,391651.0,20.85,20.87,20.82,20.85,391651.0
2024-12-06 14:35:00,20.85,20.88,20.84,20.86,311334.0,20.85,20.88,20.84,20.86,311334.0
2024-12-06 14:40:00,20.86,20.86,20.82,20.84,424213.0,20.86,20.86,20.82,20.84,424213.0
2024-12-06 14:45:00,20.84,20.84,20.82,20.84,366398.0,20.84,20.84,20.82,20.84,366398.0
2024-12-06 14:50:00,20.84,20.85,20.83,20.85,418629.0,20.84,20.85,20.83,20.85,418629.0
2024-12-06 14:55:00,20.84,20.87,20.83,20.84,434909.0,20.84,20.87,20.83,20.84,434909.0
2024-12-06 15:00:00,20.83,20.84,20.82,20.82,402433.0,20.83,20.84,20.82,20.82,402433.0
2024-12-06 15:05:00,20.82,20.84,20.8,20.82,556978.0,20.82,20.84,20.8,20.82,556978.0
2024-12-06 15:10:00,20.82,20.83,20.81,20.82,262904.0,20.82,20.83,20.81,20.82,262904.0
2024-12-06 15:15:00,20.82,20.83,20.8,20.8,416930.0,20.82,20.83,20.8,20.8,416930.0
2024-12-06 15:20:00,20.8,20.82,20.78,20.79,1009124.0,20.8,20.82,20.78,20.79,1009124.0
2024-12-06 15:25:00,20.79,20.81,20.78,20.79,722296.0,20.79,20.81,20.78,20.79,722296.0
2024-12-06 15:30:00,20.79,20.79,20.73,20.76,1032719.0,20.79,20.79,20.73,20.76,1032719.0
2024-12-06 15:35:00,20.77,20.85,20.76,20.84,672482.0,20.77,20.85,20.76,20.84,672482.0
2024-12-06 15:40:00,20.85,20.85,20.82,20.84,452988.0,20.85,20.85,20.82,20.84,452988.0
2024-12-06 15:45:00,20.84,20.89,20.83,20.88,915259.0,20.84,20.89,20.83,20.88,915259.0
2024-12-06 15:50:00,20.88,20.93,20.84,20.89,1667482.0,20.88,20.93,20.84,20.89,1667482.0
2024-12-06 15:55:00,20.89,20.94,20.87,20.91,4861149.0,20.89,20.94,20.87,20.91,4861149.0
2024-12-09 09:30:00,20.92,20.93,20.73,20.78,3095954.0,20.92,20.93,20.73,20.78,3095954.0
2024-12-09 09:35:00,20.77,20.9,20.77,20.82,1468594.0,20.77,20.9,20.77,20.82,1468594.0
2024-12-09 09:40:00,20.82,21.04,20.81,20.95,2131343.0,20.82,21.04,20.81,20.95,2131343.0
2024-12-09 09:45:00,20.95,21.03,20.93,20.99,1537631.0,20.95,21.03,20.93,20.99,1537631.0
2024-12-09 09:50:00,20.99,21.01,20.93,20.98,1110627.0,20.99,21.01,20.93,20.98,1110627.0
2024-12-09 09:55:00,20.98,21.01,20.89,20.9,1145106.0,20.98,21.01,20.89,20.9,1145106.0
2024-12-09 10:00:00,20.91,20.98,20.88,20.95,959084.0,20.91,20.98,20.88,20.95,959084.0
2024-12-09 10:05:00,20.96,20.96,20.9,20.92,568638.0,20.96,20.96,20.9,20.92,568638.0
2024-12-09 10:10:00,20.92,20.97,20.91,20.94,708575.0,20.92,20.97,20.91,20.94,708575.0
2024-12-09 10:15:00,20.94,21.0,20.93,21.0,1070295.0,20.94,21.0,20.93,21.0,1070295.0
2024-12-09 10:20:00,21.0,21.01,20.95,20.96,859395.0,21.0,21.01,20.95,20.96,859395.0
2024-12-09 10:25:00,20.96,20.97,20.9,20.92,767245.0,20.96,20.97,20.9,20.92,767245.0
2024-12-09 10:30:00,20.93,20.94,20.9,20.91,735658.0,20.93,20.94,20.9,20.91,735658.0
2024-12-09 10:35:00,20.9,20.93,20.89,20.92,769234.0,20.9,20.93,20.89,20.92,769234.0
2024-12-09 10:40:00,20.93,21.06,20.92,21.02,1610901.0,20.93,21.06,20.92,21.02,1610901.0
2024-12-09 10:45:00,21.02,21.05,20.97,21.0,1289211.0,21.02,21.05,20.97,21.0,1289211.0
2024-12-09 10:50:00,21.01,21.06,20.98,20.98,1468982.0,21.01,21.06,20.98,20.98,1468982.0
2024-12-09 10:55:00,20.98,21.0,20.9,20.92,832288.0,20.98,21.0,20.9,20.92,832288.0
2024-12-09 11:00:00,20.91,20.95,20.87,20.88,847420.0,20.91,20.95,20.87,20.88,847420.0
2024-12-09 11:05:00,20.87,20.89,20.83,20.85,920222.0,20.87,20.89,20.83,20.85,920222.0
2024-12-09 11:10:00,20.85,20.86,20.78,20.79,1078115.0,20.85,20.86,20.78,20.79,1078115.0
2024-12-09 11:15:00,20.8,20.8,20.73,20.79,859401.0,20.8,20.8,20.73,20.79,859401.0
2024-12-09 11:20:00,20.79,20.82,20.79,20.82,935232.0,20.79,20.82,20.79,20.82,935232.0
2024-12-09 11:25:00,20.82,20.83,20.78,20.82,612636.0,20.82,20.83,20.78,20.82,612636.0
2024-12-09 11:30:00,20.82,20.85,20.79,20.84,490980.0,20.82,20.85,20.79,20.84,490980.0
2024-12-09 11:35:00,20.85,20.85,20.8,20.85,621434.0,20.85,20.85,20.8,20.85,621434.0
2024-12-09 11:40:00,20.85,20.94,20.84,20.89,875075.0,20.85,20.94,20.84,20.89,875075.0
2024-12-09 11:45:00,20.89,20.99,20.89,20.98,904945.0,20.89,20.99,20.89,20.98,904945.0
2024-12-09 11:50:00,20.98,21.0,20.93,20.94,972694.0,20.98,21.0,20.93,20.94,972694.0
2024-12-09 11:55:00,20.94,20.98,20.9,20.91,919866.0,20.94,20.98,20.9,20.91,919866.0
2024-12-09 12:00:00,20.91,20.92,20.89,20.89,455599.0,20.91,20.92,20.89,20.89,455599.0
2024-12-09 12:05:00,20.89,20.92,20.88,20.9,576175.0,20.89,20.92,20.88,20.9,576175.0
2024-12-09 12:10:00,20.91,20.91,20.88,20.88,351244.0,20.91,20.91,20.88,20.88,351244.0
2024-12-09 12:15:00,20.89,20.89,20.86,20.87,381009.0,20.89,20.89,20.86,20.87,381009.0
2024-12-09 12:20:00,20.88,20.92,20.85,20.92,634370.0,20.88,20.92,20.85,20.92,634370.0
2024-12-09 12:25:00,20.92,20.94,20.9,20.93,419863.0,20.92,20.94,20.9,20.93,419863.0
2024-12-09 12:30:00,20.93,20.95,20.92,20.93,353430.0,20.93,20.95,20.92,20.93,353430.0
2024-12-09 12:35:00,20.92,20.92,20.89,20.91,400303.0,20.92,20.92,20.89,20.91,400303.0
2024-12-09 12:40:00,20.91,20.92,20.9,20.91,277062.0,20.91,20.92,20.9,20.91,277062.0
2024-12-09 12:45:00,20.91,20.93,20.9,20.92,642314.0,20.91,20.93,20.9,20.92,642314.0
2024-12-09 12:50:00,20.92,20.95,20.91,20.95,578883.0,20.92,20.95,20.91,20.95,578883.0
2024-12-09 12:55:00,20.95,20.95,20.92,20.94,407074.0,20.95,20.95,20.92,20.94,407074.0
2024-12-09 13:00:00,20.95,20.96,20.9,20.9,528170.0,20.95,20.96,20.9,20.9,528170.0
2024-12-09 13:05:00,20.91,20.93,20.88,20.92,383760.0,20.91,20.93,20.88,20.92,383760.0
2024-12-09 13:10:00,20.92,20.92,20.9,20.91,272297.0,20.92,20.92,20.9,20.91,272297.0
2024-12-09 13:15:00,20.9,20.91,20.85,20.87,459433.0,20.9,20.91,20.85,20.87,459433.0
2024-12-09 13:20:00,20.86,20.88,20.85,20.86,448686.0,20.86,20.88,20.85,20.86,448686.0
2024-12-09 13:25:00,20.87,20.89,20.86,20.89,406725.0,20.87,20.89,20.86,20.89,406725.0
2024-12-09 13:30:00,20.88,20.95,20.87,20.94,443705.0,20.88,20.95,20.87,20.94,443705.0
2024-12-09 13:35:00,20.93,20.95,20.91,20.94,295184.0,20.93,20.95,20.91,20.94,295184.0
2024-12-09 13:40:00,20.95,20.96,20.93,20.96,443337.0,20.95,20.96,20.93,20.96,443337.0
2024-12-09 13:45:00,20.96,20.97,20.94,20.95,575910.0,20.96,20.97,20.94,20.95,575910.0
2024-12-09 13:50:00,20.95,20.97,20.93,20.93,502572.0,20.95,20.97,20.93,20.93,502572.0
2024-12-09 13:55:00,20.93,20.94,20.91,20.93,334204.0,20.93,20.94,20.91,20.93,334204.0
2024-12-09 14:00:00,20.92,20.93,20.88,20.9,344680.0,20.92,20.93,20.88,20.9,344680.0
2024-12-09 14:05:00,20.89,20.94,20.89,20.93,406779.0,20.89,20.94,20.89,20.93,406779.0
2024-12-09 14:10:00,20.93,20.94,20.91,20.93,169494.0,20.93,20.94,20.91,20.93,169494.0
2024-12-09 14:15:00,20.93,20.93,20.91,20.91,311054.0,20.93,20.93,20.91,20.91,311054.0
2024-12-09 14:20:00,20.91,20.93,20.91,20.93,279176.0,20.91,20.93,20.91,20.93,279176.0
2024-12-09 14:25:00,20.93,20.93,20.9,20.91,291906.0,20.93,20.93,20.9,20.91,291906.0
2024-12-09 14:30:00,20.91,20.91,20.89,20.89,391482.0,20.91,20.91,20.89,20.89,391482.0
2024-12-09 14:35:00,20.89,20.92,20.88,20.92,263617.0,20.89,20.92,20.88,20.92,263617.0
2024-12-09 14:40:00,20.92,20.93,20.87,20.89,553152.0,20.92,20.93,20.87,20.89,553152.0
2024-12-09 14:45:00,20.9,20.9,20.87,20.88,348725.0,20.9,20.9,20.87,20.88,348725.0
2024-12-09 14:50:00,20.87,20.88,20.81,20.84,697705.0,20.87,20.88,20.81,20.84,697705.0
2024-12-09 14:55:00,20.84,20.85,20.81,20.84,418043.0,20.84,20.85,20.81,20.84,418043.0
2024-12-09 15:00:00,20.84,20.84,20.8,20.82,497757.0,20.84,20.84,20.8,20.82,497757.0
2024-12-09 15:05:00,20.82,20.87,20.81,20.86,345528.0,20.82,20.87,20.81,20.86,345528.0
2024-12-09 15:10:00,20.87,20.87,20.8,20.8,573478.0,20.87,20.87,20.8,20.8,573478.0
2024-12-09 15:15:00,20.81,20.81,20.76,20.8,579208.0,20.81,20.81,20.76,20.8,579208.0
2024-12-09 15:20:00,20.8,20.81,20.76,20.79,497700.0,20.8,20.81,20.76,20.79,497700.0
2024-12-09 15:25:00,20.79,20.8,20.78,20.78,313499.0,20.79,20.8,20.78,20.78,313499.0
2024-12-09 15:30:00,20.79,20.8,20.76,20.77,701107.0,20.79,20.8,20.76,20.77,701107.0
2024-12-09 15:35:00,20.76,20.8,20.75,20.78,950892.0,20.76,20.8,20.75,20.78,950892.0
2024-12-09 15:40:00,20.78,20.78,20.75,20.77,531094.0,20.78,20.78,20.75,20.77,531094.0
2024-12-09 15:45:00,20.77,20.8,20.76,20.79,876237.0,20.77,20.8,20.76,20.79,876237.0
2024-12-09 15:50:00,20.79,20.86,20.78,20.82,1218290.0,20.79,20.86,20.78,20.82,1218290.0
2024-12-09 15:55:00,20.83,20.84,20.78,20.81,3136305.0,20.83,20.84,20.78,20.81,3136305.0
2024-12-10 09:30:00,20.83,20.86,20.54,20.59,3310470.0,20.83,20.86,20.54,20.59,3310470.0
2024-12-10 09:35:00,20.59,20.62,20.5,20.54,2031104.0,20.59,20.62,20.5,20.54,2031104.0
2024-12-10 09:40:00,20.53,20.54,20.42,20.5,1663552.0,20.53,20.54,20.42,20.5,1663552.0
2024-12-10 09:45:00,20.5,20.55,20.36,20.39,1772424.0,20.5,20.55,20.36,20.39,1772424.0
2024-12-10 09:50:00,20.39,20.4,20.2,20.23,2595949.0,20.39,20.4,20.2,20.23,2595949.0
2024-12-10 09:55:00,20.22,20.33,20.21,20.32,1260689.0,20.22,20.33,20.21,20.32,1260689.0
2024-12-10 10:00:00,20.32,20.39,20.28,20.36,1530426.0,20.32,20.39,20.28,20.36,1530426.0
2024-12-10 10:05:00,20.36,20.4,20.31,20.32,880342.0,20.36,20.4,20.31,20.32,880342.0
2024-12-10 10:10:00,20.32,20.39,20.31,20.38,781473.0,20.32,20.39,20.31,20.38,781473.0
2024-12-10 10:15:00,20.39,20.45,20.35,20.38,1150327.0,20.39,20.45,20.35,20.38,1150327.0
2024-12-10 10:20:00,20.38,20.43,20.32,20.32,1035886.0,20.38,20.43,20.32,20.32,1035886.0
2024-12-10 10:25:00,20.32,20.36,20.3,20.31,731257.0,20.32,20.36,20.3,20.31,731257.0
2024-12-10 10:30:00,20.31,20.39,20.27,20.37,1052239.0,20.31,20.39,20.27,20.37,1052239.0
2024-12-10 10:35:00,20.37,20.38,20.32,20.33,445434.0,20.37,20.38,20.32,20.33,445434.0
2024-12-10 10:40:00,20.32,20.34,20.3,20.33,356342.0,20.32,20.34,20.3,20.33,356342.0
2024-12-10 10:45:00,20.33,20.35,20.27,20.29,624600.0,20.33,20.35,20.27,20.29,624600.0
2024-12-10 10:50:00,20.28,20.29,20.23,20.26,1087430.0,20.28,20.29,20.23,20.26,1087430.0
2024-12-10 10:55:00,20.26,20.31,20.25,20.3,493720.0,20.26,20.31,20.25,20.3,493720.0
2024-12-10 11:00:00,20.31,20.35,20.29,20.33,780277.0,20.31,20.35,20.29,20.33,780277.0
2024-12-10 11:05:00,20.32,20.33,20.27,20.29,664452.0,20.32,20.33,20.27,20.29,664452.0
2024-12-10 11:10:00,20.29,20.36,20.29,20.34,764241.0,20.29,20.36,20.29,20.34,764241.0
2024-12-10 11:15:00,20.35,20.35,20.32,20.34,317319.0,20.35,20.35,20.32,20.34,317319.0
2024-12-10 11:20:00,20.34,20.34,20.28,20.31,701130.0,20.34,20.34,20.28,20.31,701130.0
2024-12-10 11:25:00,20.32,20.33,20.26,20.28,604884.0,20.32,20.33,20.26,20.28,604884.0
2024-12-10 11:30:00,20.28,20.33,20.26,20.31,743650.0,20.28,20.33,20.26,20.31,743650.0
2024-12-10 11:35:00,20.32,20.32,20.27,20.28,517806.0,20.32,20.32,20.27,20.28,517806.0
2024-12-10 11:40:00,20.28,20.28,20.23,20.23,790335.0,20.28,20.28,20.23,20.23,790335.0
2024-12-10 11:45:00,20.23,20.24,20.2,20.21,676927.0,20.23,20.24,20.2,20.21,676927.0
2024-12-10 11:50:00,20.21,20.22,20.16,20.18,1187532.0,20.21,20.22,20.16,20.18,1187532.0
2024-12-10 11:55:00,20.17,20.21,20.17,20.2,596391.0,20.17,20.21,20.17,20.2,596391.0
2024-12-10 12:00:00,20.19,20.2,20.15,20.17,481408.0,20.19,20.2,20.15,20.17,481408.0
2024-12-10 12:05:00,20.17,20.21,20.15,20.21,514709.0,20.17,20.21,20.15,20.21,514709.0
2024-12-10 12:10:00,20.21,20.25,20.19,20.19,826133.0,20.21,20.25,20.19,20.19,826133.0
2024-12-10 12:15:00,20.2,20.25,20.19,20.24,543578.0,20.2,20.25,20.19,20.24,543578.0
2024-12-10 12:20:00,20.25,20.28,20.24,20.25,668655.0,20.25,20.28,20.24,20.25,668655.0
2024-12-10 12:25:00,20.24,20.26,20.2,20.21,500175.0,20.24,20.26,20.2,20.21,500175.0
2024-12-10 12:30:00,20.2,20.28,20.18,20.28,648127.0,20.2,20.28,20.18,20.28,648127.0
2024-12-10 12:35:00,20.27,20.28,20.19,20.2,517772.0,20.27,20.28,20.19,20.2,517772.0
2024-12-10 12:40:00,20.19,20.25,20.18,20.21,440732.0,20.19,20.25,20.18,20.21,440732.0
2024-12-10 12:45:00,20.21,20.26,20.21,20.25,501694.0,20.21,20.26,20.21,20.25,501694.0
2024-12-10 12:50:00,20.25,20.27,20.21,20.21,562635.0,20.25,20.27,20.21,20.21,562635.0
2024-12-10 12:55:00,20.21,20.27,20.21,20.25,533725.0,20.21,20.27,20.21,20.25,533725.0
2024-12-10 13:00:00,20.26,20.27,20.25,20.26,385833.0,20.26,20.27,20.25,20.26,385833.0
2024-12-10 13:05:00,20.26,20.28,20.24,20.28,639256.0,20.26,20.28,20.24,20.28,639256.0
2024-12-10 13:10:00,20.28,20.37,20.27,20.3,866221.0,20.28,20.37,20.27,20.3,866221.0
2024-12-10 13:15:00,20.3,20.34,20.29,20.3,445493.0,20.3,20.34,20.29,20.3,445493.0
2024-12-10 13:20:00,20.3,20.33,20.29,20.3,504654.0,20.3,20.33,20.29,20.3,504654.0
2024-12-10 13:25:00,20.3,20.31,20.28,20.29,443286.0,20.3,20.31,20.28,20.29,443286.0
2024-12-10 13:30:00,20.29,20.3,20.25,20.29,715011.0,20.29,20.3,20.25,20.29,715011.0
2024-12-10 13:35:00,20.28,20.29,20.2,20.23,639206.0,20.28,20.29,20.2,20.23,639206.0
2024-12-10 13:40:00,20.23,20.23,20.17,20.2,880254.0,20.23,20.23,20.17,20.2,880254.0
2024-12-10 13:45:00,20.2,20.21,20.19,20.2,306919.0,20.2,20.21,20.19,20.2,306919.0
2024-12-10 13:50:00,20.2,20.2,20.18,20.19,473315.0,20.2,20.2,20.18,20.19,473315.0
2024-12-10 13:55:00,20.19,20.19,20.16,20.18,366795.0,20.19,20.19,20.16,20.18,366795.0
2024-12-10 14:00:00,20.19,20.23,20.17,20.2,491136.0,20.19,20.23,20.17,20.2,491136.0
2024-12-10 14:05:00,20.2,20.21,20.1,20.16,1192904.0,20.2,20.21,20.1,20.16,1192904.0
2024-12-10 14:10:00,20.16,20.17,20.13,20.14,1025606.0,20.16,20.17,20.13,20.14,1025606.0
2024-12-10 14:15:00,20.14,20.22,20.13,20.2,737797.0,20.14,20.22,20.13,20.2,737797.0
2024-12-10 14:20:00,20.2,20.2,20.17,20.19,638336.0,20.2,20.2,20.17,20.19,638336.0
2024-12-10 14:25:00,20.19,20.2,20.15,20.17,337606.0,20.19,20.2,20.15,20.17,337606.0
2024-12-10 14:30:00,20.16,20.17,20.14,20.16,622032.0,20.16,20.17,20.14,20.16,622032.0
2024-12-10 14:35:00,20.16,20.17,20.12,20.17,632201.0,20.16,20.17,20.12,20.17,632201.0
2024-12-10 14:40:00,20.17,20.19,20.15,20.19,621047.0,20.17,20.19,20.15,20.19,621047.0
2024-12-10 14:45:00,20.19,20.19,20.17,20.18,388404.0,20.19,20.19,20.17,20.18,388404.0
2024-12-10 14:50:00,20.18,20.18,20.16,20.16,349552.0,20.18,20.18,20.16,20.16,349552.0
2024-12-10 14:55:00,20.17,20.22,20.16,20.22,504107.0,20.17,20.22,20.16,20.22,504107.0
2024-12-10 15:00:00,20.21,20.24,20.14,20.18,696698.0,20.21,20.24,20.14,20.18,696698.0
2024-12-10 15:05:00,20.18,20.18,20.1,20.1,799773.0,20.18,20.18,20.1,20.1,799773.0
2024-12-10 15:10:00,20.1,20.12,20.09,20.1,532762.0,20.1,20.12,20.09,20.1,532762.0
2024-12-10 15:15:00,20.1,20.1,20.05,20.07,1011683.0,20.1,20.1,20.05,20.07,1011683.0
2024-12-10 15:20:00,20.07,20.07,20.03,20.05,1125746.0,20.07,20.07,20.03,20.05,1125746.0
2024-12-10 15:25:00,20.05,20.05,19.97,20.01,2136625.0,20.05,20.05,19.97,20.01,2136625.0
2024-12-10 15:30:00,20.01,20.01,19.97,19.98,1895077.0,20.01,20.01,19.97,19.98,1895077.0
2024-12-10 15:35:00,19.98,20.01,19.96,19.98,1630178.0,19.98,20.01,19.96,19.98,1630178.0
2024-12-10 15:40:00,19.98,20.05,19.98,20.05,1053769.0,19.98,20.05,19.98,20.05,1053769.0
2024-12-10 15:45:00,20.04,20.1,20.04,20.08,1012414.0,20.04,20.1,20.04,20.08,1012414.0
2024-12-10 15:50:00,20.1,20.13,20.03,20.09,2473417.0,20.1,20.13,20.03,20.09,2473417.0
2024-12-10 15:55:00,20.08,20.18,20.07,20.18,3572921.0,20.08,20.18,20.07,20.18,3572921.0
2024-12-11 09:30:00,20.15,20.15,19.94,20.04,3081136.0,20.15,20.15,19.94,20.04,3081136.0
2024-12-11 09:35:00,20.03,20.04,19.94,19.98,1125538.0,20.03,20.04,19.94,19.98,1125538.0
2024-12-11 09:40:00,19.98,20.2,19.97,20.19,1569382.0,19.98,20.2,19.97,20.19,1569382.0
2024-12-11 09:45:00,20.2,20.22,20.13,20.16,915542.0,20.2,20.22,20.13,20.16,915542.0
2024-12-11 09:50:00,20.17,20.2,20.03,20.07,1044959.0,20.17,20.2,20.03,20.07,1044959.0
2024-12-11 09:55:00,20.07,20.08,19.98,20.03,838787.0,20.07,20.08,19.98,20.03,838787.0
2024-12-11 10:00:00,20.03,20.04,19.98,20.01,622842.0,20.03,20.04,19.98,20.01,622842.0
2024-12-11 10:05:00,20.01,20.02,19.96,20.02,676538.0,20.01,20.02,19.96,20.02,676538.0
2024-12-11 10:10:00,20.01,20.04,19.99,20.04,689603.0,20.01,20.04,19.99,20.04,689603.0
2024-12-11 10:15:00,20.04,20.06,19.99,20.05,808103.0,20.04,20.06,19.99,20.05,808103.0
2024-12-11 10:20:00,20.05,20.08,19.97,19.99,879475.0,20.05,20.08,19.97,19.99,879475.0
2024-12-11 10:25:00,19.98,20.01,19.93,19.94,960122.0,19.98,20.01,19.93,19.94,960122.0
2024-12-11 10:30:00,19.94,19.96,19.9,19.94,1028618.0,19.94,19.96,19.9,19.94,1028618.0
2024-12-11 10:35:00,19.94,19.96,19.9,19.92,775563.0,19.94,19.96,19.9,19.92,775563.0
2024-12-11 10:40:00,19.92,19.98,19.91,19.98,692339.0,19.92,19.98,19.91,19.98,692339.0
2024-12-11 10:45:00,19.98,19.98,19.87,19.87,874737.0,19.98,19.98,19.87,19.87,874737.0
2024-12-11 10:50:00,19.87,19.92,19.87,19.92,540508.0,19.87,19.92,19.87,19.92,540508.0
2024-12-11 10:55:00,19.92,19.95,19.9,19.93,429374.0,19.92,19.95,19.9,19.93,429374.0
2024-12-11 11:00:00,19.94,19.99,19.9,19.98,624410.0,19.94,19.99,19.9,19.98,624410.0
2024-12-11 11:05:00,19.98,19.99,19.93,19.95,440653.0,19.98,19.99,19.93,19.95,440653.0
2024-12-11 11:10:00,19.95,20.08,19.93,20.08,741570.0,19.95,20.08,19.93,20.08,741570.0
2024-12-11 11:15:00,20.07,20.1,20.05,20.05,655105.0,20.07,20.1,20.05,20.05,655105.0
2024-12-11 11:20:00,20.05,20.06,19.99,20.0,694406.0,20.05,20.06,19.99,20.0,694406.0
2024-12-11 11:25:00,20.0,20.04,19.98,20.03,725693.0,20.0,20.04,19.98,20.03,725693.0
2024-12-11 11:30:00,20.04,20.09,19.99,20.0,644952.0,20.04,20.09,19.99,20.0,644952.0
2024-12-11 11:35:00,20.0,20.03,19.99,20.02,374695.0,20.0,20.03,19.99,20.02,374695.0
2024-12-11 11:40:00,20.02,20.02,19.98,19.99,623340.0,20.02,20.02,19.98,19.99,623340.0
2024-12-11 11:45:00,20.0,20.04,19.99,20.03,333506.0,20.0,20.04,19.99,20.03,333506.0
2024-12-11 11:50:00,20.03,20.03,19.98,20.0,530676.0,20.03,20.03,19.98,20.0,530676.0
2024-12-11 11:55:00,20.0,20.04,19.98,20.02,458959.0,20.0,20.04,19.98,20.02,458959.0
2024-12-11 12:00:00,20.02,20.05,20.0,20.02,922284.0,20.02,20.05,20.0,20.02,922284.0
2024-12-11 12:05:00,20.02,20.08,20.01,20.03,558559.0,20.02,20.08,20.01,20.03,558559.0
2024-12-11 12:10:00,20.04,20.04,19.99,20.0,404027.0,20.04,20.04,19.99,20.0,404027.0
2024-12-11 12:15:00,20.0,20.01,19.98,19.98,433533.0,20.0,20.01,19.98,19.98,433533.0
2024-12-11 12:20:00,19.98,19.99,19.95,19.99,521940.0,19.98,19.99,19.95,19.99,521940.0
2024-12-11 12:25:00,19.98,20.03,19.96,20.02,832328.0,19.98,20.03,19.96,20.02,832328.0
2024-12-11 12:30:00,20.01,20.02,19.96,19.96,469672.0,20.01,20.02,19.96,19.96,469672.0
2024-12-11 12:35:00,19.96,20.0,19.95,19.99,369137.0,19.96,20.0,19.95,19.99,369137.0
2024-12-11 12:40:00,19.99,20.0,19.98,20.0,243456.0,19.99,20.0,19.98,20.0,243456.0
2024-12-11 12:45:00,20.0,20.01,19.99,20.01,400404.0,20.0,20.01,19.99,20.01,400404.0
2024-12-11 12:50:00,20.01,20.03,19.97,19.98,440738.0,20.01,20.03,19.97,19.98,440738.0
2024-12-11 12:55:00,19.98,20.01,19.98,20.01,307053.0,19.98,20.01,19.98,20.01,307053.0
2024-12-11 13:00:00,20.01,20.14,20.0,20.14,706601.0,20.01,20.14,20.0,20.14,706601.0
2024-12-11 13:05:00,20.14,20.17,20.09,20.14,922016.0,20.14,20.17,20.09,20.14,922016.0
2024-12-11 13:10:00,20.14,20.18,20.12,20.18,534695.0,20.14,20.18,20.12,20.18,534695.0
2024-12-11 13:15:00,20.18,20.2,20.15,20.16,819840.0,20.18,20.2,20.15,20.16,819840.0
2024-12-11 13:20:00,20.16,20.16,20.13,20.13,408506.0,20.16,20.16,20.13,20.13,408506.0
2024-12-11 13:25:00,20.13,20.18,20.13,20.17,572690.0,20.13,20.18,20.13,20.17,572690.0
2024-12-11 13:30:00,20.18,20.2,20.14,20.14,636006.0,20.18,20.2,20.14,20.14,636006.0
2024-12-11 13:35:00,20.14,20.18,20.14,20.15,333254.0,20.14,20.18,20.14,20.15,333254.0
2024-12-11 13:40:00,20.16,20.16,20.11,20.11,562772.0,20.16,20.16,20.11,20.11,562772.0
2024-12-11 13:45:00,20.11,20.2,20.11,20.2,577843.0,20.11,20.2,20.11,20.2,577843.0
2024-12-11 13:50:00,20.2,20.25,20.18,20.21,646793.0,20.2,20.25,20.18,20.21,646793.0
2024-12-11 13:55:00,20.21,20.21,20.14,20.15,521167.0,20.21,20.21,20.14,20.15,521167.0
2024-12-11 14:00:00,20.14,20.19,20.14,20.16,493550.0,20.14,20.19,20.14,20.16,493550.0
2024-12-11 14:05:00,20.16,20.17,20.14,20.14,371527.0,20.16,20.17,20.14,20.14,371527.0
2024-12-11 14:10:00,20.15,20.17,20.14,20.17,432294.0,20.15,20.17,20.14,20.17,432294.0
2024-12-11 14:15:00,20.17,20.18,20.16,20.17,514888.0,20.17,20.18,20.16,20.17,514888.0
2024-12-11 14:20:00,20.17,20.18,20.12,20.13,408153.0,20.17,20.18,20.12,20.13,408153.0
2024-12-11 14:25:00,20.13,20.18,20.12,20.17,444651.0,20.13,20.18,20.12,20.17,444651.0
2024-12-11 14:30:00,20.16,20.19,20.13,20.18,861906.0,20.16,20.19,20.13,20.18,861906.0
2024-12-11 14:35:00,20.17,20.18,20.15,20.17,406068.0,20.17,20.18,20.15,20.17,406068.0
2024-12-11 14:40:00,20.16,20.16,20.11,20.11,437479.0,20.16,20.16,20.11,20.11,437479.0
2024-12-11 14:45:00,20.12,20.15,20.1,20.15,454987.0,20.12,20.15,20.1,20.15,454987.0
2024-12-11 14:50:00,20.15,20.15,20.11,20.13,464320.0,20.15,20.15,20.11,20.13,464320.0
2024-12-11 14:55:00,20.13,20.13,20.1,20.12,385192.0,20.13,20.13,20.1,20.12,385192.0
2024-12-11 15:00:00,20.11,20.14,20.09,20.13,522773.0,20.11,20.14,20.09,20.13,522773.0
2024-12-11 15:05:00,20.13,20.17,20.12,20.17,680685.0,20.13,20.17,20.12,20.17,680685.0
2024-12-11 15:10:00,20.17,20.2,20.15,20.2,1030761.0,20.17,20.2,20.15,20.2,1030761.0
2024-12-11 15:15:00,20.2,20.23,20.18,20.19,884034.0,20.2,20.23,20.18,20.19,884034.0
2024-12-11 15:20:00,20.19,20.24,20.18,20.21,751879.0,20.19,20.24,20.18,20.21,751879.0
2024-12-11 15:25:00,20.21,20.22,20.18,20.19,873356.0,20.21,20.22,20.18,20.19,873356.0
2024-12-11 15:30:00,20.19,20.22,20.17,20.19,774456.0,20.19,20.22,20.17,20.19,774456.0
2024-12-11 15:35:00,20.19,20.22,20.19,20.21,511998.0,20.19,20.22,20.19,20.21,511998.0
2024-12-11 15:40:00,20.21,20.21,20.16,20.17,776143.0,20.21,20.21,20.16,20.17,776143.0
2024-12-11 15:45:00,20.18,20.2,20.16,20.2,1214299.0,20.18,20.2,20.16,20.2,1214299.0
2024-12-11 15:50:00,20.2,20.2,20.1,20.11,1482374.0,20.2,20.2,20.1,20.11,1482374.0
2024-12-11 15:55:00,20.11,20.16,20.09,20.1,4117528.0,20.11,20.16,20.09,20.1,4117528.0
2024-12-12 09:30:00,20.02,20.04,19.92,20.0,2213477.0,20.02,20.04,19.92,20.0,2213477.0
2024-12-12 09:35:00,19.99,20.2,19.98,20.17,1386447.0,19.99,20.2,19.98,20.17,1386447.0
2024-12-12 09:40:00,20.17,20.2,20.11,20.18,960271.0,20.17,20.2,20.11,20.18,960271.0
2024-12-12 09:45:00,20.19,20.41,20.19,20.39,1784704.0,20.19,20.41,20.19,20.39,1784704.0
2024-12-12 09:50:00,20.39,20.42,20.26,20.27,921865.0,20.39,20.42,20.26,20.27,921865.0
2024-12-12 09:55:00,20.27,20.3,20.21,20.28,801416.0,20.27,20.3,20.21,20.28,801416.0
2024-12-12 10:00:00,20.28,20.38,20.28,20.38,1035036.0,20.28,20.38,20.28,20.38,1035036.0
2024-12-12 10:05:00,20.38,20.48,20.37,20.43,1269029.0,20.38,20.48,20.37,20.43,1269029.0
2024-12-12 10:10:00,20.43,20.6,20.42,20.57,1913851.0,20.43,20.6,20.42,20.57,1913851.0
2024-12-12 10:15:00,20.57,20.59,20.48,20.59,1081370.0,20.57,20.59,20.48,20.59,1081370.0
2024-12-12 10:20:00,20.59,20.64,20.55,20.55,944337.0,20.59,20.64,20.55,20.55,944337.0
2024-12-12 10:25:00,20.55,20.64,20.5,20.63,1065918.0,20.55,20.64,20.5,20.63,1065918.0
2024-12-12 10:30:00,20.62,20.63,20.53,20.53,727845.0,20.62,20.63,20.53,20.53,727845.0
2024-12-12 10:35:00,20.54,20.63,20.51,20.59,601077.0,20.54,20.63,20.51,20.59,601077.0
2024-12-12 10:40:00,20.59,20.64,20.56,20.59,1056829.0,20.59,20.64,20.56,20.59,1056829.0
2024-12-12 10:45:00,20.59,20.77,20.58,20.73,1579039.0,20.59,20.77,20.58,20.73,1579039.0
2024-12-12 10:50:00,20.73,20.73,20.65,20.66,604228.0,20.73,20.73,20.65,20.66,604228.0
2024-12-12 10:55:00,20.66,20.74,20.65,20.71,560587.0,20.66,20.74,20.65,20.71,560587.0
2024-12-12 11:00:00,20.71,20.75,20.65,20.7,775436.0,20.71,20.75,20.65,20.7,775436.0
2024-12-12 11:05:00,20.71,20.72,20.61,20.62,510442.0,20.71,20.72,20.61,20.62,510442.0
2024-12-12 11:10:00,20.62,20.63,20.56,20.57,543327.0,20.62,20.63,20.56,20.57,543327.0
2024-12-12 11:15:00,20.57,20.63,20.57,20.58,456125.0,20.57,20.63,20.57,20.58,456125.0
2024-12-12 11:20:00,20.59,20.59,20.54,20.58,436975.0,20.59,20.59,20.54,20.58,436975.0
2024-12-12 11:25:00,20.58,20.6,20.55,20.57,552005.0,20.58,20.6,20.55,20.57,552005.0
2024-12-12 11:30:00,20.58,20.63,20.57,20.61,479098.0,20.58,20.63,20.57,20.61,479098.0
2024-12-12 11:35:00,20.61,20.61,20.53,20.54,396584.0,20.61,20.61,20.53,20.54,396584.0
2024-12-12 11:40:00,20.53,20.54,20.47,20.5,717288.0,20.53,20.54,20.47,20.5,717288.0
2024-12-12 11:45:00,20.51,20.54,20.42,20.51,1132312.0,20.51,20.54,20.42,20.51,1132312.0
2024-12-12 11:50:00,20.5,20.51,20.42,20.45,483968.0,20.5,20.51,20.42,20.45,483968.0
2024-12-12 11:55:00,20.45,20.46,20.39,20.41,511906.0,20.45,20.46,20.39,20.41,511906.0
2024-12-12 12:00:00,20.41,20.5,20.4,20.47,510515.0,20.41,20.5,20.4,20.47,510515.0
2024-12-12 12:05:00,20.48,20.49,20.42,20.43,430772.0,20.48,20.49,20.42,20.43,430772.0
2024-12-12 12:10:00,20.42,20.46,20.34,20.45,1073340.0,20.42,20.46,20.34,20.45,1073340.0
2024-12-12 12:15:00,20.45,20.53,20.45,20.5,917927.0,20.45,20.53,20.45,20.5,917927.0
2024-12-12 12:20:00,20.51,20.55,20.5,20.53,345489.0,20.51,20.55,20.5,20.53,345489.0
2024-12-12 12:25:00,20.53,20.58,20.51,20.57,512535.0,20.53,20.58,20.51,20.57,512535.0
2024-12-12 12:30:00,20.57,20.6,20.55,20.57,639203.0,20.57,20.6,20.55,20.57,639203.0
2024-12-12 12:35:00,20.57,20.58,20.5,20.52,445818.0,20.57,20.58,20.5,20.52,445818.0
2024-12-12 12:40:00,20.52,20.52,20.47,20.52,354574.0,20.52,20.52,20.47,20.52,354574.0
2024-12-12 12:45:00,20.52,20.6,20.51,20.59,519356.0,20.52,20.6,20.51,20.59,519356.0
2024-12-12 12:50:00,20.6,20.64,20.59,20.64,540076.0,20.6,20.64,20.59,20.64,540076.0
2024-12-12 12:55:00,20.64,20.71,20.63,20.67,581531.0,20.64,20.71,20.63,20.67,581531.0
2024-12-12 13:00:00,20.66,20.67,20.61,20.64,290909.0,20.66,20.67,20.61,20.64,290909.0
2024-12-12 13:05:00,20.64,20.66,20.61,20.65,352944.0,20.64,20.66,20.61,20.65,352944.0
2024-12-12 13:10:00,20.64,20.67,20.56,20.59,523910.0,20.64,20.67,20.56,20.59,523910.0
2024-12-12 13:15:00,20.59,20.67,20.58,20.67,318180.0,20.59,20.67,20.58,20.67,318180.0
2024-12-12 13:20:00,20.67,20.68,20.63,20.67,414494.0,20.67,20.68,20.63,20.67,414494.0
2024-12-12 13:25:00,20.67,20.74,20.67,20.69,500305.0,20.67,20.74,20.67,20.69,500305.0
2024-12-12 13:30:00,20.69,20.7,20.65,20.68,297627.0,20.69,20.7,20.65,20.68,297627.0
2024-12-12 13:35:00,20.68,20.7,20.66,20.68,349374.0,20.68,20.7,20.66,20.68,349374.0
2024-12-12 13:40:00,20.68,20.69,20.63,20.64,353355.0,20.68,20.69,20.63,20.64,353355.0
2024-12-12 13:45:00,20.65,20.7,20.63,20.69,472684.0,20.65,20.7,20.63,20.69,472684.0
2024-12-12 13:50:00,20.69,20.71,20.65,20.66,557831.0,20.69,20.71,20.65,20.66,557831.0
2024-12-12 13:55:00,20.66,20.66,20.62,20.63,368472.0,20.66,20.66,20.62,20.63,368472.0
2024-12-12 14:00:00,20.63,20.66,20.62,20.64,322052.0,20.63,20.66,20.62,20.64,322052.0
2024-12-12 14:05:00,20.64,20.73,20.64,20.73,400728.0,20.64,20.73,20.64,20.73,400728.0
2024-12-12 14:10:00,20.73,20.78,20.72,20.77,868371.0,20.73,20.78,20.72,20.77,868371.0
2024-12-12 14:15:00,20.77,20.8,20.75,20.75,949193.0,20.77,20.8,20.75,20.75,949193.0
2024-12-12 14:20:00,20.75,20.77,20.69,20.71,576163.0,20.75,20.77,20.69,20.71,576163.0
2024-12-12 14:25:00,20.71,20.75,20.66,20.69,591305.0,20.71,20.75,20.66,20.69,591305.0
2024-12-12 14:30:00,20.68,20.79,20.68,20.78,507622.0,20.68,20.79,20.68,20.78,507622.0
2024-12-12 14:35:00,20.77,20.78,20.74,20.74,394548.0,20.77,20.78,20.74,20.74,394548.0
2024-12-12 14:40:00,20.74,20.75,20.65,20.69,644062.0,20.74,20.75,20.65,20.69,644062.0
2024-12-12 14:45:00,20.68,20.72,20.67,20.68,376980.0,20.68,20.72,20.67,20.68,376980.0
2024-12-12 14:50:00,20.68,20.72,20.67,20.67,457766.0,20.68,20.72,20.67,20.67,457766.0
2024-12-12 14:55:00,20.68,20.7,20.66,20.69,472882.0,20.68,20.7,20.66,20.69,472882.0
2024-12-12 15:00:00,20.69,20.71,20.66,20.69,456642.0,20.69,20.71,20.66,20.69,456642.0
2024-12-12 15:05:00,20.7,20.75,20.69,20.72,489769.0,20.7,20.75,20.69,20.72,489769.0
2024-12-12 15:10:00,20.73,20.74,20.7,20.71,467732.0,20.73,20.74,20.7,20.71,467732.0
2024-12-12 15:15:00,20.71,20.78,20.71,20.76,754883.0,20.71,20.78,20.71,20.76,754883.0
2024-12-12 15:20:00,20.76,20.8,20.72,20.77,786089.0,20.76,20.8,20.72,20.77,786089.0
2024-12-12 15:25:00,20.78,20.86,20.76,20.78,1137793.0,20.78,20.86,20.76,20.78,1137793.0
2024-12-12 15:30:00,20.78,20.82,20.76,20.78,599333.0,20.78,20.82,20.76,20.78,599333.0
2024-12-12 15:35:00,20.78,20.82,20.77,20.8,601667.0,20.78,20.82,20.77,20.8,601667.0
2024-12-12 15:40:00,20.8,20.87,20.76,20.87,1310683.0,20.8,20.87,20.76,20.87,1310683.0
2024-12-12 15:45:00,20.87,20.9,20.86,20.88,1228927.0,20.87,20.9,20.86,20.88,1228927.0
2024-12-12 15:50:00,20.89,20.9,20.82,20.83,1862523.0,20.89,20.9,20.82,20.83,1862523.0
2024-12-12 15:55:00,20.83,20.84,20.75,20.78,4178741.0,20.83,20.84,20.75,20.78,4178741.0
2024-12-13 09:30:00,20.59,20.64,20.41,20.48,2723136.0,20.59,20.64,20.41,20.48,2723136.0
2024-12-13 09:35:00,20.48,20.59,20.47,20.58,925379.0,20.48,20.59,20.47,20.58,925379.0
2024-12-13 09:40:00,20.57,20.76,20.51,20.75,829346.0,20.57,20.76,20.51,20.75,829346.0
2024-12-13 09:45:00,20.76,20.8,20.73,20.78,794094.0,20.76,20.8,20.73,20.78,794094.0
2024-12-13 09:50:00,20.79,20.79,20.67,20.71,615445.0,20.79,20.79,20.67,20.71,615445.0
2024-12-13 09:55:00,20.71,20.73,20.65,20.7,511928.0,20.71,20.73,20.65,20.7,511928.0
2024-12-13 10:00:00,20.7,20.7,20.62,20.66,664326.0,20.7,20.7,20.62,20.66,664326.0
2024-12-13 10:05:00,20.65,20.71,20.61,20.63,415551.0,20.65,20.71,20.61,20.63,415551.0
2024-12-13 10:10:00,20.63,20.66,20.61,20.62,404865.0,20.63,20.66,20.61,20.62,404865.0
2024-12-13 10:15:00,20.62,20.62,20.53,20.54,492937.0,20.62,20.62,20.53,20.54,492937.0
2024-12-13 10:20:00,20.54,20.54,20.5,20.52,726369.0,20.54,20.54,20.5,20.52,726369.0
2024-12-13 10:25:00,20.52,20.54,20.43,20.45,803916.0,20.52,20.54,20.43,20.45,803916.0
2024-12-13 10:30:00,20.46,20.51,20.45,20.51,656990.0,20.46,20.51,20.45,20.51,656990.0
2024-12-13 10:35:00,20.51,20.52,20.38,20.39,890656.0,20.51,20.52,20.38,20.39,890656.0
2024-12-13 10:40:00,20.39,20.42,20.3,20.4,896983.0,20.39,20.42,20.3,20.4,896983.0
2024-12-13 10:45:00,20.4,20.5,20.39,20.5,562652.0,20.4,20.5,20.39,20.5,562652.0
2024-12-13 10:50:00,20.5,20.51,20.41,20.42,468580.0,20.5,20.51,20.41,20.42,468580.0
2024-12-13 10:55:00,20.42,20.44,20.32,20.33,730916.0,20.42,20.44,20.32,20.33,730916.0
2024-12-13 11:00:00,20.33,20.39,20.32,20.38,469858.0,20.33,20.39,20.32,20.38,469858.0
2024-12-13 11:05:00,20.37,20.44,20.35,20.43,372464.0,20.37,20.44,20.35,20.43,372464.0
2024-12-13 11:10:00,20.43,20.45,20.31,20.34,568770.0,20.43,20.45,20.31,20.34,568770.0
2024-12-13 11:15:00,20.34,20.41,20.32,20.38,466292.0,20.34,20.41,20.32,20.38,466292.0
2024-12-13 11:20:00,20.38,20.41,20.37,20.4,246722.0,20.38,20.41,20.37,20.4,246722.0
2024-12-13 11:25:00,20.4,20.41,20.34,20.36,379996.0,20.4,20.41,20.34,20.36,379996.0
2024-12-13 11:30:00,20.36,20.43,20.36,20.43,306819.0,20.36,20.43,20.36,20.43,306819.0
2024-12-13 11:35:00,20.43,20.44,20.4,20.42,413110.0,20.43,20.44,20.4,20.42,413110.0
2024-12-13 11:40:00,20.41,20.43,20.37,20.39,328254.0,20.41,20.43,20.37,20.39,328254.0
2024-12-13 11:45:00,20.39,20.45,20.37,20.43,484057.0,20.39,20.45,20.37,20.43,484057.0
2024-12-13 11:50:00,20.43,20.45,20.37,20.38,374407.0,20.43,20.45,20.37,20.38,374407.0
2024-12-13 11:55:00,20.37,20.4,20.34,20.37,370249.0,20.37,20.4,20.34,20.37,370249.0
2024-12-13 12:00:00,20.36,20.4,20.35,20.37,313273.0,20.36,20.4,20.35,20.37,313273.0
2024-12-13 12:05:00,20.37,20.39,20.34,20.34,505416.0,20.37,20.39,20.34,20.34,505416.0
2024-12-13 12:10:00,20.34,20.37,20.28,20.3,457731.0,20.34,20.37,20.28,20.3,457731.0
2024-12-13 12:15:00,20.3,20.34,20.29,20.33,405641.0,20.3,20.34,20.29,20.33,405641.0
2024-12-13 12:20:00,20.34,20.34,20.25,20.27,415232.0,20.34,20.34,20.25,20.27,415232.0
2024-12-13 12:25:00,20.27,20.3,20.25,20.3,272296.0,20.27,20.3,20.25,20.3,272296.0
2024-12-13 12:30:00,20.3,20.3,20.26,20.29,353948.0,20.3,20.3,20.26,20.29,353948.0
2024-12-13 12:35:00,20.29,20.31,20.28,20.3,248917.0,20.29,20.31,20.28,20.3,248917.0
2024-12-13 12:40:00,20.31,20.32,20.28,20.3,268017.0,20.31,20.32,20.28,20.3,268017.0
2024-12-13 12:45:00,20.3,20.31,20.27,20.29,256525.0,20.3,20.31,20.27,20.29,256525.0
2024-12-13 12:50:00,20.28,20.38,20.27,20.38,414983.0,20.28,20.38,20.27,20.38,414983.0
2024-12-13 12:55:00,20.38,20.4,20.33,20.34,289795.0,20.38,20.4,20.33,20.34,289795.0
2024-12-13 13:00:00,20.33,20.38,20.31,20.37,271560.0,20.33,20.38,20.31,20.37,271560.0
2024-12-13 13:05:00,20.37,20.41,20.36,20.39,253686.0,20.37,20.41,20.36,20.39,253686.0
2024-12-13 13:10:00,20.38,20.42,20.36,20.38,373318.0,20.38,20.42,20.36,20.38,373318.0
2024-12-13 13:15:00,20.38,20.39,20.36,20.37,436621.0,20.38,20.39,20.36,20.37,436621.0
2024-12-13 13:20:00,20.37,20.38,20.32,20.32,273739.0,20.37,20.38,20.32,20.32,273739.0
2024-12-13 13:25:00,20.32,20.38,20.32,20.37,272022.0,20.32,20.38,20.32,20.37,272022.0
2024-12-13 13:30:00,20.37,20.38,20.3,20.32,563970.0,20.37,20.38,20.3,20.32,563970.0
2024-12-13 13:35:00,20.32,20.36,20.31,20.35,215247.0,20.32,20.36,20.31,20.35,215247.0
2024-12-13 13:40:00,20.36,20.36,20.31,20.36,322010.0,20.36,20.36,20.31,20.36,322010.0
2024-12-13 13:45:00,20.35,20.37,20.31,20.32,351783.0,20.35,20.37,20.31,20.32,351783.0
2024-12-13 13:50:00,20.32,20.34,20.32,20.34,190052.0,20.32,20.34,20.32,20.34,190052.0
2024-12-13 13:55:00,20.34,20.34,20.3,20.3,233519.0,20.34,20.34,20.3,20.3,233519.0
2024-12-13 14:00:00,20.3,20.32,20.28,20.31,293020.0,20.3,20.32,20.28,20.31,293020.0
2024-12-13 14:05:00,20.32,20.33,20.29,20.3,231385.0,20.32,20.33,20.29,20.3,231385.0
2024-12-13 14:10:00,20.3,20.35,20.29,20.32,265605.0,20.3,20.35,20.29,20.32,265605.0
2024-12-13 14:15:00,20.31,20.33,20.3,20.3,199745.0,20.31,20.33,20.3,20.3,199745.0
2024-12-13 14:20:00,20.31,20.34,20.3,20.34,330305.0,20.31,20.34,20.3,20.34,330305.0
2024-12-13 14:25:00,20.34,20.34,20.31,20.32,218455.0,20.34,20.34,20.31,20.32,218455.0
2024-12-13 14:30:00,20.32,20.33,20.3,20.3,242679.0,20.32,20.33,20.3,20.3,242679.0
2024-12-13 14:35:00,20.3,20.31,20.29,20.3,314465.0,20.3,20.31,20.29,20.3,314465.0
2024-12-13 14:40:00,20.3,20.3,20.27,20.29,444980.0,20.3,20.3,20.27,20.29,444980.0
2024-12-13 14:45:00,20.3,20.32,20.27,20.3,311924.0,20.3,20.32,20.27,20.3,311924.0
2024-12-13 14:50:00,20.3,20.34,20.3,20.34,231863.0,20.3,20.34,20.3,20.34,231863.0
2024-12-13 14:55:00,20.34,20.36,20.33,20.35,322565.0,20.34,20.36,20.33,20.35,322565.0
2024-12-13 15:00:00,20.36,20.37,20.35,20.37,209832.0,20.36,20.37,20.35,20.37,209832.0
2024-12-13 15:05:00,20.37,20.39,20.36,20.37,340270.0,20.37,20.39,20.36,20.37,340270.0
2024-12-13 15:10:00,20.37,20.39,20.35,20.38,442827.0,20.37,20.39,20.35,20.38,442827.0
2024-12-13 15:15:00,20.37,20.38,20.33,20.35,584096.0,20.37,20.38,20.33,20.35,584096.0
2024-12-13 15:20:00,20.36,20.38,20.33,20.37,402247.0,20.36,20.38,20.33,20.37,402247.0
2024-12-13 15:25:00,20.38,20.39,20.35,20.36,337331.0,20.38,20.39,20.35,20.36,337331.0
2024-12-13 15:30:00,20.35,20.38,20.33,20.36,546160.0,20.35,20.38,20.33,20.36,546160.0
2024-12-13 15:35:00,20.37,20.37,20.32,20.34,645465.0,20.37,20.37,20.32,20.34,645465.0
2024-12-13 15:40:00,20.34,20.35,20.27,20.28,714044.0,20.34,20.35,20.27,20.28,714044.0
2024-12-13 15:45:00,20.28,20.29,20.25,20.28,728318.0,20.28,20.29,20.25,20.28,728318.0
2024-12-13 15:50:00,20.28,20.3,20.26,20.27,882545.0,20.28,20.3,20.26,20.27,882545.0
2024-12-13 15:55:00,20.27,20.35,20.26,20.33,3001725.0,20.27,20.35,20.26,20.33,3001725.0
2024-12-16 09:30:00,20.16,20.27,20.0,20.05,2802818.0,20.16,20.27,20.0,20.05,2802818.0
2024-12-16 09:35:00,20.05,20.12,20.01,20.12,1020716.0,20.05,20.12,20.01,20.12,1020716.0
2024-12-16 09:40:00,20.11,20.25,20.1,20.22,829030.0,20.11,20.25,20.1,20.22,829030.0
2024-12-16 09:45:00,20.21,20.29,20.16,20.25,1022930.0,20.21,20.29,20.16,20.25,1022930.0
2024-12-16 09:50:00,20.24,20.37,20.22,20.34,875246.0,20.24,20.37,20.22,20.34,875246.0
2024-12-16 09:55:00,20.34,20.34,20.26,20.29,653050.0,20.34,20.34,20.26,20.29,653050.0
2024-12-16 10:00:00,20.3,20.44,20.28,20.43,1142645.0,20.3,20.44,20.28,20.43,1142645.0
2024-12-16 10:05:00,20.43,20.45,20.37,20.4,844674.0,20.43,20.45,20.37,20.4,844674.0
2024-12-16 10:10:00,20.39,20.42,20.3,20.31,658717.0,20.39,20.42,20.3,20.31,658717.0
2024-12-16 10:15:00,20.31,20.41,20.31,20.39,831189.0,20.31,20.41,20.31,20.39,831189.0
2024-12-16 10:20:00,20.4,20.51,20.37,20.51,948181.0,20.4,20.51,20.37,20.51,948181.0
2024-12-16 10:25:00,20.51,20.53,20.48,20.48,663895.0,20.51,20.53,20.48,20.48,663895.0
2024-12-16 10:30:00,20.48,20.59,20.46,20.55,735999.0,20.48,20.59,20.46,20.55,735999.0
2024-12-16 10:35:00,20.55,20.56,20.5,20.53,790671.0,20.55,20.56,20.5,20.53,790671.0
2024-12-16 10:40:00,20.54,20.56,20.5,20.54,558436.0,20.54,20.56,20.5,20.54,558436.0
2024-12-16 10:45:00,20.54,20.54,20.48,20.5,503324.0,20.54,20.54,20.48,20.5,503324.0
2024-12-16 10:50:00,20.5,20.53,20.46,20.53,615305.0,20.5,20.53,20.46,20.53,615305.0
2024-12-16 10:55:00,20.53,20.54,20.48,20.51,578659.0,20.53,20.54,20.48,20.51,578659.0
2024-12-16 11:00:00,20.51,20.54,20.45,20.54,607606.0,20.51,20.54,20.45,20.54,607606.0
2024-12-16 11:05:00,20.54,20.55,20.48,20.49,466356.0,20.54,20.55,20.48,20.49,466356.0
2024-12-16 11:10:00,20.48,20.49,20.42,20.44,545493.0,20.48,20.49,20.42,20.44,545493.0
2024-12-16 11:15:00,20.44,20.56,20.41,20.55,634202.0,20.44,20.56,20.41,20.55,634202.0
2024-12-16 11:20:00,20.56,20.57,20.5,20.57,434310.0,20.56,20.57,20.5,20.57,434310.0
2024-12-16 11:25:00,20.57,20.64,20.5,20.54,1087590.0,20.57,20.64,20.5,20.54,1087590.0
2024-12-16 11:30:00,20.53,20.54,20.5,20.51,346030.0,20.53,20.54,20.5,20.51,346030.0
2024-12-16 11:35:00,20.51,20.53,20.49,20.52,433518.0,20.51,20.53,20.49,20.52,433518.0
2024-12-16 11:40:00,20.52,20.53,20.47,20.49,356450.0,20.52,20.53,20.47,20.49,356450.0
2024-12-16 11:45:00,20.5,20.53,20.49,20.53,313241.0,20.5,20.53,20.49,20.53,313241.0
2024-12-16 11:50:00,20.53,20.54,20.47,20.53,496272.0,20.53,20.54,20.47,20.53,496272.0
2024-12-16 11:55:00,20.53,20.54,20.51,20.52,269207.0,20.53,20.54,20.51,20.52,269207.0
2024-12-16 12:00:00,20.52,20.55,20.5,20.51,347426.0,20.52,20.55,20.5,20.51,347426.0
2024-12-16 12:05:00,20.51,20.52,20.49,20.51,281299.0,20.51,20.52,20.49,20.51,281299.0
2024-12-16 12:10:00,20.51,20.51,20.48,20.48,216403.0,20.51,20.51,20.48,20.48,216403.0
2024-12-16 12:15:00,20.49,20.51,20.47,20.48,214486.0,20.49,20.51,20.47,20.48,214486.0
2024-12-16 12:20:00,20.48,20.5,20.46,20.48,196535.0,20.48,20.5,20.46,20.48,196535.0
2024-12-16 12:25:00,20.47,20.48,20.42,20.43,392500.0,20.47,20.48,20.42,20.43,392500.0
2024-12-16 12:30:00,20.44,20.46,20.43,20.44,354041.0,20.44,20.46,20.43,20.44,354041.0
2024-12-16 12:35:00,20.45,20.47,20.44,20.46,364901.0,20.45,20.47,20.44,20.46,364901.0
2024-12-16 12:40:00,20.45,20.48,20.45,20.46,283435.0,20.45,20.48,20.45,20.46,283435.0
2024-12-16 12:45:00,20.46,20.49,20.46,20.48,210865.0,20.46,20.49,20.46,20.48,210865.0
2024-12-16 12:50:00,20.49,20.51,20.46,20.48,465660.0,20.49,20.51,20.46,20.48,465660.0
2024-12-16 12:55:00,20.48,20.51,20.47,20.5,237467.0,20.48,20.51,20.47,20.5,237467.0
2024-12-16 13:00:00,20.5,20.51,20.49,20.51,299568.0,20.5,20.51,20.49,20.51,299568.0
2024-12-16 13:05:00,20.51,20.51,20.47,20.49,294182.0,20.51,20.51,20.47,20.49,294182.0
2024-12-16 13:10:00,20.48,20.5,20.48,20.48,222795.0,20.48,20.5,20.48,20.48,222795.0
2024-12-16 13:15:00,20.49,20.49,20.47,20.48,350500.0,20.49,20.49,20.47,20.48,350500.0
2024-12-16 13:20:00,20.48,20.5,20.47,20.5,370101.0,20.48,20.5,20.47,20.5,370101.0
2024-12-16 13:25:00,20.49,20.5,20.46,20.46,193441.0,20.49,20.5,20.46,20.46,193441.0
2024-12-16 13:30:00,20.47,20.49,20.44,20.49,386036.0,20.47,20.49,20.44,20.49,386036.0
2024-12-16 13:35:00,20.48,20.51,20.48,20.51,361552.0,20.48,20.51,20.48,20.51,361552.0
2024-12-16 13:40:00,20.51,20.51,20.48,20.49,203624.0,20.51,20.51,20.48,20.49,203624.0
2024-12-16 13:45:00,20.49,20.51,20.48,20.51,202291.0,20.49,20.51,20.48,20.51,202291.0
2024-12-16 13:50:00,20.51,20.53,20.49,20.52,486318.0,20.51,20.53,20.49,20.52,486318.0
2024-12-16 13:55:00,20.51,20.54,20.49,20.53,662743.0,20.51,20.54,20.49,20.53,662743.0
2024-12-16 14:00:00,20.53,20.64,20.52,20.64,654056.0,20.53,20.64,20.52,20.64,654056.0
2024-12-16 14:05:00,20.64,20.77,20.63,20.77,980733.0,20.64,20.77,20.63,20.77,980733.0
2024-12-16 14:10:00,20.77,20.99,20.76,20.98,2258061.0,20.77,20.99,20.76,20.98,2258061.0
2024-12-16 14:15:00,20.98,21.08,20.91,21.08,1970801.0,20.98,21.08,20.91,21.08,1970801.0
2024-12-16 14:20:00,21.07,21.08,20.95,20.98,1401216.0,21.07,21.08,20.95,20.98,1401216.0
2024-12-16 14:25:00,20.99,20.99,20.9,20.92,1036397.0,20.99,20.99,20.9,20.92,1036397.0
2024-12-16 14:30:00,20.92,20.96,20.91,20.93,671434.0,20.92,20.96,20.91,20.93,671434.0
2024-12-16 14:35:00,20.93,21.07,20.92,21.01,1380769.0,20.93,21.07,20.92,21.01,1380769.0
2024-12-16 14:40:00,21.01,21.04,20.95,21.02,799530.0,21.01,21.04,20.95,21.02,799530.0
2024-12-16 14:45:00,21.02,21.08,20.99,21.03,943253.0,21.02,21.08,20.99,21.03,943253.0
2024-12-16 14:50:00,21.04,21.07,20.97,21.01,823864.0,21.04,21.07,20.97,21.01,823864.0
2024-12-16 14:55:00,21.02,21.1,20.99,21.07,1102526.0,21.02,21.1,20.99,21.07,1102526.0
2024-12-16 15:00:00,21.07,21.1,21.02,21.02,606425.0,21.07,21.1,21.02,21.02,606425.0
2024-12-16 15:05:00,21.02,21.03,21.0,21.03,437999.0,21.02,21.03,21.0,21.03,437999.0
2024-12-16 15:10:00,21.03,21.03,20.96,20.98,955353.0,21.03,21.03,20.96,20.98,955353.0
2024-12-16 15:15:00,20.98,20.98,20.92,20.94,540565.0,20.98,20.98,20.92,20.94,540565.0
2024-12-16 15:20:00,20.94,20.98,20.88,20.88,820687.0,20.94,20.98,20.88,20.88,820687.0
2024-12-16 15:25:00,20.89,20.93,20.87,20.92,477126.0,20.89,20.93,20.87,20.92,477126.0
2024-12-16 15:30:00,20.92,20.98,20.91,20.98,866279.0,20.92,20.98,20.91,20.98,866279.0
2024-12-16 15:35:00,20.98,21.01,20.95,20.96,859993.0,20.98,21.01,20.95,20.96,859993.0
2024-12-16 15:40:00,20.96,20.98,20.93,20.95,582279.0,20.96,20.98,20.93,20.95,582279.0
2024-12-16 15:45:00,20.94,20.95,20.87,20.89,1355126.0,20.94,20.95,20.87,20.89,1355126.0
2024-12-16 15:50:00,20.89,20.92,20.86,20.87,2067573.0,20.89,20.92,20.86,20.87,2067573.0
2024-12-16 15:55:00,20.87,20.9,20.75,20.81,4586987.0,20.87,20.9,20.75,20.81,4586987.0
2024-12-17 09:30:00,20.65,20.67,20.47,20.57,2162834.0,20.65,20.67,20.47,20.57,2162834.0
2024-12-17 09:35:00,20.57,20.77,20.57,20.7,670109.0,20.57,20.77,20.57,20.7,670109.0
2024-12-17 09:40:00,20.72,20.75,20.6,20.7,638791.0,20.72,20.75,20.6,20.7,638791.0
2024-12-17 09:45:00,20.7,20.7,20.6,20.62,553624.0,20.7,20.7,20.6,20.62,553624.0
2024-12-17 09:50:00,20.62,20.62,20.48,20.54,733784.0,20.62,20.62,20.48,20.54,733784.0
2024-12-17 09:55:00,20.54,20.6,20.53,20.53,526126.0,20.54,20.6,20.53,20.53,526126.0
2024-12-17 10:00:00,20.54,20.62,20.53,20.61,587248.0,20.54,20.62,20.53,20.61,587248.0
2024-12-17 10:05:00,20.61,20.7,20.61,20.68,497514.0,20.61,20.7,20.61,20.68,497514.0
2024-12-17 10:10:00,20.68,20.73,20.65,20.66,658785.0,20.68,20.73,20.65,20.66,658785.0
2024-12-17 10:15:00,20.65,20.67,20.61,20.67,461232.0,20.65,20.67,20.61,20.67,461232.0
2024-12-17 10:20:00,20.67,20.68,20.6,20.65,398946.0,20.67,20.68,20.6,20.65,398946.0
2024-12-17 10:25:00,20.65,20.67,20.6,20.62,293937.0,20.65,20.67,20.6,20.62,293937.0
2024-12-17 10:30:00,20.62,20.68,20.61,20.63,481425.0,20.62,20.68,20.61,20.63,481425.0
2024-12-17 10:35:00,20.64,20.73,20.58,20.71,439286.0,20.64,20.73,20.58,20.71,439286.0
2024-12-17 10:40:00,20.71,20.71,20.58,20.58,280421.0,20.71,20.71,20.58,20.58,280421.0
2024-12-17 10:45:00,20.59,20.6,20.52,20.56,346370.0,20.59,20.6,20.52,20.56,346370.0
2024-12-17 10:50:00,20.55,20.58,20.49,20.51,650987.0,20.55,20.58,20.49,20.51,650987.0
2024-12-17 10:55:00,20.51,20.55,20.5,20.54,382209.0,20.51,20.55,20.5,20.54,382209.0
2024-12-17 11:00:00,20.53,20.57,20.51,20.52,363643.0,20.53,20.57,20.51,20.52,363643.0
2024-12-17 11:05:00,20.53,20.62,20.5,20.61,639027.0,20.53,20.62,20.5,20.61,639027.0
2024-12-17 11:10:00,20.61,20.63,20.54,20.55,326095.0,20.61,20.63,20.54,20.55,326095.0
2024-12-17 11:15:00,20.55,20.56,20.48,20.5,486877.0,20.55,20.56,20.48,20.5,486877.0
2024-12-17 11:20:00,20.5,20.51,20.46,20.48,335425.0,20.5,20.51,20.46,20.48,335425.0
2024-12-17 11:25:00,20.48,20.51,20.46,20.5,464082.0,20.48,20.51,20.46,20.5,464082.0
2024-12-17 11:30:00,20.5,20.52,20.48,20.49,394372.0,20.5,20.52,20.48,20.49,394372.0
2024-12-17 11:35:00,20.5,20.57,20.49,20.55,363379.0,20.5,20.57,20.49,20.55,363379.0
2024-12-17 11:40:00,20.55,20.55,20.51,20.53,273173.0,20.55,20.55,20.51,20.53,273173.0
2024-12-17 11:45:00,20.53,20.53,20.49,20.51,303537.0,20.53,20.53,20.49,20.51,303537.0
2024-12-17 11:50:00,20.52,20.57,20.5,20.56,346829.0,20.52,20.57,20.5,20.56,346829.0
2024-12-17 11:55:00,20.56,20.56,20.51,20.52,226663.0,20.56,20.56,20.51,20.52,226663.0
2024-12-17 12:00:00,20.53,20.53,20.46,20.47,472044.0,20.53,20.53,20.46,20.47,472044.0
2024-12-17 12:05:00,20.48,20.48,20.44,20.46,305972.0,20.48,20.48,20.44,20.46,305972.0
2024-12-17 12:10:00,20.46,20.49,20.42,20.45,469349.0,20.46,20.49,20.42,20.45,469349.0
2024-12-17 12:15:00,20.45,20.46,20.43,20.43,334739.0,20.45,20.46,20.43,20.43,334739.0
2024-12-17 12:20:00,20.44,20.48,20.43,20.47,305539.0,20.44,20.48,20.43,20.47,305539.0
2024-12-17 12:25:00,20.47,20.49,20.47,20.48,268561.0,20.47,20.49,20.47,20.48,268561.0
2024-12-17 12:30:00,20.48,20.54,20.48,20.5,478743.0,20.48,20.54,20.48,20.5,478743.0
2024-12-17 12:35:00,20.5,20.55,20.48,20.54,256659.0,20.5,20.55,20.48,20.54,256659.0
2024-12-17 12:40:00,20.53,20.56,20.53,20.55,330292.0,20.53,20.56,20.53,20.55,330292.0
2024-12-17 12:45:00,20.56,20.56,20.48,20.48,323642.0,20.56,20.56,20.48,20.48,323642.0
2024-12-17 12:50:00,20.49,20.5,20.46,20.48,291181.0,20.49,20.5,20.46,20.48,291181.0
2024-12-17 12:55:00,20.48,20.5,20.46,20.48,287489.0,20.48,20.5,20.46,20.48,287489.0
2024-12-17 13:00:00,20.48,20.48,20.42,20.46,280094.0,20.48,20.48,20.42,20.46,280094.0
2024-12-17 13:05:00,20.47,20.49,20.45,20.48,280002.0,20.47,20.49,20.45,20.48,280002.0
2024-12-17 13:10:00,20.48,20.49,20.45,20.46,223728.0,20.48,20.49,20.45,20.46,223728.0
2024-12-17 13:15:00,20.46,20.49,20.44,20.48,342582.0,20.46,20.49,20.44,20.48,342582.0
2024-12-17 13:20:00,20.48,20.5,20.47,20.48,191162.0,20.48,20.5,20.47,20.48,191162.0
2024-12-17 13:25:00,20.48,20.49,20.41,20.42,435655.0,20.48,20.49,20.41,20.42,435655.0
2024-12-17 13:30:00,20.42,20.43,20.39,20.41,455066.0,20.42,20.43,20.39,20.41,455066.0
2024-12-17 13:35:00,20.41,20.44,20.39,20.4,267134.0,20.41,20.44,20.39,20.4,267134.0
2024-12-17 13:40:00,20.41,20.43,20.39,20.39,310150.0,20.41,20.43,20.39,20.39,310150.0
2024-12-17 13:45:00,20.4,20.43,20.39,20.39,245436.0,20.4,20.43,20.39,20.39,245436.0
2024-12-17 13:50:00,20.4,20.43,20.39,20.41,307418.0,20.4,20.43,20.39,20.41,307418.0
2024-12-17 13:55:00,20.4,20.41,20.38,20.39,211175.0,20.4,20.41,20.38,20.39,211175.0
2024-12-17 14:00:00,20.39,20.4,20.33,20.35,749625.0,20.39,20.4,20.33,20.35,749625.0
2024-12-17 14:05:00,20.35,20.4,20.34,20.38,327701.0,20.35,20.4,20.34,20.38,327701.0
2024-12-17 14:10:00,20.37,20.39,20.36,20.38,283857.0,20.37,20.39,20.36,20.38,283857.0
2024-12-17 14:15:00,20.38,20.39,20.36,20.38,279309.0,20.38,20.39,20.36,20.38,279309.0
2024-12-17 14:20:00,20.38,20.38,20.34,20.35,278808.0,20.38,20.38,20.34,20.35,278808.0
2024-12-17 14:25:00,20.35,20.37,20.33,20.36,207147.0,20.35,20.37,20.33,20.36,207147.0
2024-12-17 14:30:00,20.36,20.37,20.33,20.35,202723.0,20.36,20.37,20.33,20.35,202723.0
2024-12-17 14:35:00,20.35,20.35,20.32,20.34,375996.0,20.35,20.35,20.32,20.34,375996.0
2024-12-17 14:40:00,20.34,20.34,20.29,20.32,653287.0,20.34,20.34,20.29,20.32,653287.0
2024-12-17 14:45:00,20.32,20.36,20.31,20.35,291699.0,20.32,20.36,20.31,20.35,291699.0
2024-12-17 14:50:00,20.35,20.37,20.33,20.34,362610.0,20.35,20.37,20.33,20.34,362610.0
2024-12-17 14:55:00,20.33,20.36,20.33,20.34,242131.0,20.33,20.36,20.33,20.34,242131.0
2024-12-17 15:00:00,20.34,20.36,20.32,20.33,326553.0,20.34,20.36,20.32,20.33,326553.0
2024-12-17 15:05:00,20.34,20.37,20.33,20.36,304565.0,20.34,20.37,20.33,20.36,304565.0
2024-12-17 15:10:00,20.35,20.37,20.33,20.36,326864.0,20.35,20.37,20.33,20.36,326864.0
2024-12-17 15:15:00,20.36,20.39,20.33,20.38,649944.0,20.36,20.39,20.33,20.38,649944.0
2024-12-17 15:20:00,20.38,20.39,20.35,20.37,342660.0,20.38,20.39,20.35,20.37,342660.0
2024-12-17 15:25:00,20.37,20.37,20.34,20.36,293356.0,20.37,20.37,20.34,20.36,293356.0
2024-12-17 15:30:00,20.36,20.37,20.33,20.36,442863.0,20.36,20.37,20.33,20.36,442863.0
2024-12-17 15:35:00,20.36,20.37,20.32,20.37,626435.0,20.36,20.37,20.32,20.37,626435.0
2024-12-17 15:40:00,20.37,20.41,20.36,20.4,713761.0,20.37,20.41,20.36,20.4,713761.0
2024-12-17 15:45:00,20.39,20.42,20.37,20.39,383289.0,20.39,20.42,20.37,20.39,383289.0
2024-12-17 15:50:00,20.4,20.44,20.39,20.41,659381.0,20.4,20.44,20.39,20.41,659381.0
2024-12-17 15:55:00,20.42,20.47,20.41,20.42,2232776.0,20.42,20.47,20.41,20.42,2232776.0
2024-12-18 09:30:00,20.48,20.58,20.38,20.47,1394077.0,20.48,20.58,20.38,20.47,1394077.0
2024-12-18 09:35:00,20.47,20.53,20.42,20.53,776602.0,20.47,20.53,20.42,20.53,776602.0
2024-12-18 09:40:00,20.53,20.55,20.49,20.5,384573.0,20.53,20.55,20.49,20.5,384573.0
2024-12-18 09:45:00,20.51,20.58,20.5,20.52,491920.0,20.51,20.58,20.5,20.52,491920.0
2024-12-18 09:50:00,20.52,20.56,20.45,20.5,371881.0,20.52,20.56,20.45,20.5,371881.0
2024-12-18 09:55:00,20.5,20.5,20.42,20.44,527368.0,20.5,20.5,20.42,20.44,527368.0
2024-12-18 10:00:00,20.44,20.48,20.43,20.46,594546.0,20.44,20.48,20.43,20.46,594546.0
2024-12-18 10:05:00,20.46,20.49,20.37,20.4,744112.0,20.46,20.49,20.37,20.4,744112.0
2024-12-18 10:10:00,20.39,20.41,20.36,20.39,598823.0,20.39,20.41,20.36,20.39,598823.0
2024-12-18 10:15:00,20.39,20.4,20.34,20.34,451327.0,20.39,20.4,20.34,20.34,451327.0
2024-12-18 10:20:00,20.34,20.37,20.33,20.34,343269.0,20.34,20.37,20.33,20.34,343269.0
2024-12-18 10:25:00,20.34,20.35,20.3,20.31,401889.0,20.34,20.35,20.3,20.31,401889.0
2024-12-18 10:30:00,20.31,20.36,20.31,20.34,306310.0,20.31,20.36,20.31,20.34,306310.0
2024-12-18 10:35:00,20.34,20.34,20.31,20.33,290561.0,20.34,20.34,20.31,20.33,290561.0
2024-12-18 10:40:00,20.34,20.36,20.32,20.35,344282.0,20.34,20.36,20.32,20.35,344282.0
2024-12-18 10:45:00,20.35,20.38,20.33,20.36,392331.0,20.35,20.38,20.33,20.36,392331.0
2024-12-18 10:50:00,20.36,20.37,20.31,20.32,337050.0,20.36,20.37,20.31,20.32,337050.0
2024-12-18 10:55:00,20.32,20.38,20.32,20.36,252582.0,20.32,20.38,20.32,20.36,252582.0
2024-12-18 11:00:00,20.36,20.36,20.34,20.36,232344.0,20.36,20.36,20.34,20.36,232344.0
2024-12-18 11:05:00,20.35,20.38,20.35,20.38,374756.0,20.35,20.38,20.35,20.38,374756.0
2024-12-18 11:10:00,20.38,20.44,20.37,20.41,642596.0,20.38,20.44,20.37,20.41,642596.0
2024-12-18 11:15:00,20.4,20.42,20.39,20.41,344932.0,20.4,20.42,20.39,20.41,344932.0
2024-12-18 11:20:00,20.42,20.47,20.39,20.45,376930.0,20.42,20.47,20.39,20.45,376930.0
2024-12-18 11:25:00,20.44,20.49,20.43,20.47,472601.0,20.44,20.49,20.43,20.47,472601.0
2024-12-18 11:30:00,20.47,20.47,20.34,20.34,480181.0,20.47,20.47,20.34,20.34,480181.0
2024-12-18 11:35:00,20.35,20.36,20.32,20.34,345804.0,20.35,20.36,20.32,20.34,345804.0
2024-12-18 11:40:00,20.34,20.36,20.33,20.35,141096.0,20.34,20.36,20.33,20.35,141096.0
2024-12-18 11:45:00,20.35,20.35,20.32,20.34,215819.0,20.35,20.35,20.32,20.34,215819.0
2024-12-18 11:50:00,20.33,20.36,20.33,20.33,273736.0,20.33,20.36,20.33,20.33,273736.0
2024-12-18 11:55:00,20.34,20.35,20.32,20.33,189148.0,20.34,20.35,20.32,20.33,189148.0
2024-12-18 12:00:00,20.34,20.38,20.32,20.37,281888.0,20.34,20.38,20.32,20.37,281888.0
2024-12-18 12:05:00,20.37,20.39,20.36,20.39,163641.0,20.37,20.39,20.36,20.39,163641.0
2024-12-18 12:10:00,20.39,20.4,20.37,20.38,269092.0,20.39,20.4,20.37,20.38,269092.0
2024-12-18 12:15:00,20.39,20.47,20.38,20.46,348170.0,20.39,20.47,20.38,20.46,348170.0
2024-12-18 12:20:00,20.46,20.53,20.46,20.53,409118.0,20.46,20.53,20.46,20.53,409118.0
2024-12-18 12:25:00,20.53,20.56,20.49,20.5,539293.0,20.53,20.56,20.49,20.5,539293.0
2024-12-18 12:30:00,20.49,20.5,20.46,20.49,186992.0,20.49,20.5,20.46,20.49,186992.0
2024-12-18 12:35:00,20.49,20.54,20.46,20.47,254819.0,20.49,20.54,20.46,20.47,254819.0
2024-12-18 12:40:00,20.47,20.5,20.47,20.5,155284.0,20.47,20.5,20.47,20.5,155284.0
2024-12-18 12:45:00,20.5,20.5,20.45,20.45,218195.0,20.5,20.5,20.45,20.45,218195.0
2024-12-18 12:50:00,20.45,20.46,20.41,20.44,260614.0,20.45,20.46,20.41,20.44,260614.0
2024-12-18 12:55:00,20.44,20.46,20.43,20.45,152458.0,20.44,20.46,20.43,20.45,152458.0
2024-12-18 13:00:00,20.44,20.46,20.43,20.45,180967.0,20.44,20.46,20.43,20.45,180967.0
2024-12-18 13:05:00,20.45,20.5,20.43,20.49,346881.0,20.45,20.5,20.43,20.49,346881.0
2024-12-18 13:10:00,20.5,20.51,20.48,20.48,364253.0,20.5,20.51,20.48,20.48,364253.0
2024-12-18 13:15:00,20.48,20.52,20.48,20.5,265199.0,20.48,20.52,20.48,20.5,265199.0
2024-12-18 13:20:00,20.49,20.5,20.45,20.46,224367.0,20.49,20.5,20.45,20.46,224367.0
2024-12-18 13:25:00,20.46,20.49,20.46,20.47,179413.0,20.46,20.49,20.46,20.47,179413.0
2024-12-18 13:30:00,20.47,20.48,20.45,20.46,183804.0,20.47,20.48,20.45,20.46,183804.0
2024-12-18 13:35:00,20.46,20.48,20.45,20.46,151813.0,20.46,20.48,20.45,20.46,151813.0
2024-12-18 13:40:00,20.46,20.47,20.43,20.43,251381.0,20.46,20.47,20.43,20.43,251381.0
2024-12-18 13:45:00,20.44,20.44,20.42,20.42,158824.0,20.44,20.44,20.42,20.42,158824.0
2024-12-18 13:50:00,20.43,20.48,20.42,20.47,160620.0,20.43,20.48,20.42,20.47,160620.0
2024-12-18 13:55:00,20.48,20.5,20.45,20.46,230348.0,20.48,20.5,20.45,20.46,230348.0
2024-12-18 14:00:00,20.46,20.47,20.31,20.33,914355.0,20.46,20.47,20.31,20.33,914355.0
2024-12-18 14:05:00,20.34,20.34,20.16,20.18,1208838.0,20.34,20.34,20.16,20.18,1208838.0
2024-12-18 14:10:00,20.18,20.23,20.16,20.19,714853.0,20.18,20.23,20.16,20.19,714853.0
2024-12-18 14:15:00,20.19,20.21,20.15,20.17,598463.0,20.19,20.21,20.15,20.17,598463.0
2024-12-18 14:20:00,20.16,20.25,20.16,20.23,505792.0,20.16,20.25,20.16,20.23,505792.0
2024-12-18 14:25:00,20.23,20.25,20.11,20.13,628634.0,20.23,20.25,20.11,20.13,628634.0
2024-12-18 14:30:00,20.12,20.25,20.09,20.18,711626.0,20.12,20.25,20.09,20.18,711626.0
2024-12-18 14:35:00,20.18,20.21,20.09,20.14,557073.0,20.18,20.21,20.09,20.14,557073.0
2024-12-18 14:40:00,20.14,20.18,20.05,20.06,635505.0,20.14,20.18,20.05,20.06,635505.0
2024-12-18 14:45:00,20.05,20.06,19.95,20.02,2157250.0,20.05,20.06,19.95,20.02,2157250.0
2024-12-18 14:50:00,20.02,20.05,19.95,19.96,922997.0,20.02,20.05,19.95,19.96,922997.0
2024-12-18 14:55:00,19.95,19.98,19.89,19.89,1232182.0,19.95,19.98,19.89,19.89,1232182.0
2024-12-18 15:00:00,19.89,19.92,19.8,19.8,1677372.0,19.89,19.92,19.8,19.8,1677372.0
2024-12-18 15:05:00,19.81,19.88,19.78,19.8,1342557.0,19.81,19.88,19.78,19.8,1342557.0
2024-12-18 15:10:00,19.8,19.8,19.66,19.71,1584312.0,19.8,19.8,19.66,19.71,1584312.0
2024-12-18 15:15:00,19.7,19.73,19.63,19.66,1197496.0,19.7,19.73,19.63,19.66,1197496.0
2024-12-18 15:20:00,19.66,19.74,19.65,19.71,1177861.0,19.66,19.74,19.65,19.71,1177861.0
2024-12-18 15:25:00,19.7,19.71,19.53,19.55,1584225.0,19.7,19.71,19.53,19.55,1584225.0
2024-12-18 15:30:00,19.55,19.61,19.51,19.54,1405397.0,19.55,19.61,19.51,19.54,1405397.0
2024-12-18 15:35:00,19.54,19.54,19.36,19.36,2732135.0,19.54,19.54,19.36,19.36,2732135.0
2024-12-18 15:40:00,19.36,19.38,19.22,19.24,2490990.0,19.36,19.38,19.22,19.24,2490990.0
2024-12-18 15:45:00,19.23,19.45,19.21,19.44,2496862.0,19.23,19.45,19.21,19.44,2496862.0
2024-12-18 15:50:00,19.44,19.57,19.43,19.52,2387368.0,19.44,19.57,19.43,19.52,2387368.0
2024-12-18 15:55:00,19.51,19.52,19.27,19.3,4983722.0,19.51,19.52,19.27,19.3,4983722.0
2024-12-19 09:30:00,19.52,19.69,19.49,19.64,3246180.0,19.52,19.69,19.49,19.64,3246180.0
2024-12-19 09:35:00,19.64,19.66,19.39,19.44,1314564.0,19.64,19.66,19.39,19.44,1314564.0
2024-12-19 09:40:00,19.44,19.5,19.38,19.39,889098.0,19.44,19.5,19.38,19.39,889098.0
2024-12-19 09:45:00,19.39,19.46,19.36,19.38,749966.0,19.39,19.46,19.36,19.38,749966.0
2024-12-19 09:50:00,19.37,19.41,19.32,19.35,1319570.0,19.37,19.41,19.32,19.35,1319570.0
2024-12-19 09:55:00,19.35,19.48,19.34,19.4,750750.0,19.35,19.48,19.34,19.4,750750.0
2024-12-19 10:00:00,19.4,19.41,19.34,19.37,561640.0,19.4,19.41,19.34,19.37,561640.0
2024-12-19 10:05:00,19.37,19.39,19.33,19.34,721980.0,19.37,19.39,19.33,19.34,721980.0
2024-12-19 10:10:00,19.35,19.44,19.32,19.42,891547.0,19.35,19.44,19.32,19.42,891547.0
2024-12-19 10:15:00,19.41,19.45,19.37,19.43,383501.0,19.41,19.45,19.37,19.43,383501.0
2024-12-19 10:20:00,19.43,19.43,19.29,19.32,621606.0,19.43,19.43,19.29,19.32,621606.0
2024-12-19 10:25:00,19.32,19.34,19.25,19.26,900214.0,19.32,19.34,19.25,19.26,900214.0
2024-12-19 10:30:00,19.27,19.31,19.26,19.28,501982.0,19.27,19.31,19.26,19.28,501982.0
2024-12-19 10:35:00,19.29,19.3,19.19,19.25,1079923.0,19.29,19.3,19.19,19.25,1079923.0
2024-12-19 10:40:00,19.26,19.36,19.23,19.34,1101709.0,19.26,19.36,19.23,19.34,1101709.0
2024-12-19 10:45:00,19.34,19.35,19.22,19.32,946790.0,19.34,19.35,19.22,19.32,946790.0
2024-12-19 10:50:00,19.32,19.37,19.27,19.36,773161.0,19.32,19.37,19.27,19.36,773161.0
2024-12-19 10:55:00,19.36,19.37,19.29,19.3,482890.0,19.36,19.37,19.29,19.3,482890.0
2024-12-19 11:00:00,19.29,19.31,19.24,19.27,443661.0,19.29,19.31,19.24,19.27,443661.0
2024-12-19 11:05:00,19.27,19.28,19.23,19.26,502185.0,19.27,19.28,19.23,19.26,502185.0
2024-12-19 11:10:00,19.27,19.28,19.2,19.21,889240.0,19.27,19.28,19.2,19.21,889240.0
2024-12-19 11:15:00,19.21,19.3,19.21,19.27,1383222.0,19.21,19.3,19.21,19.27,1383222.0
2024-12-19 11:20:00,19.27,19.39,19.26,19.38,716663.0,19.27,19.39,19.26,19.38,716663.0
2024-12-19 11:25:00,19.38,19.41,19.35,19.35,895289.0,19.38,19.41,19.35,19.35,895289.0
2024-12-19 11:30:00,19.35,19.36,19.27,19.29,473409.0,19.35,19.36,19.27,19.29,473409.0
2024-12-19 11:35:00,19.29,19.35,19.25,19.31,413395.0,19.29,19.35,19.25,19.31,413395.0
2024-12-19 11:40:00,19.31,19.34,19.28,19.3,299055.0,19.31,19.34,19.28,19.3,299055.0
2024-12-19 11:45:00,19.3,19.35,19.28,19.31,489286.0,19.3,19.35,19.28,19.31,489286.0
2024-12-19 11:50:00,19.31,19.32,19.23,19.26,577515.0,19.31,19.32,19.23,19.26,577515.0
2024-12-19 11:55:00,19.26,19.33,19.25,19.31,293312.0,19.26,19.33,19.25,19.31,293312.0
2024-12-19 12:00:00,19.3,19.32,19.26,19.28,263524.0,19.3,19.32,19.26,19.28,263524.0
2024-12-19 12:05:00,19.28,19.31,19.26,19.28,239202.0,19.28,19.31,19.26,19.28,239202.0
2024-12-19 12:10:00,19.27,19.29,19.23,19.24,446214.0,19.27,19.29,19.23,19.24,446214.0
2024-12-19 12:15:00,19.25,19.27,19.22,19.24,418061.0,19.25,19.27,19.22,19.24,418061.0
2024-12-19 12:20:00,19.25,19.25,19.18,19.24,794771.0,19.25,19.25,19.18,19.24,794771.0
2024-12-19 12:25:00,19.23,19.25,19.21,19.22,317865.0,19.23,19.25,19.21,19.22,317865.0
2024-12-19 12:30:00,19.21,19.24,19.15,19.22,559216.0,19.21,19.24,19.15,19.22,559216.0
2024-12-19 12:35:00,19.22,19.22,19.18,19.21,397369.0,19.22,19.22,19.18,19.21,397369.0
2024-12-19 12:40:00,19.21,19.22,19.13,19.13,664685.0,19.21,19.22,19.13,19.13,664685.0
2024-12-19 12:45:00,19.14,19.15,19.12,19.13,307375.0,19.14,19.15,19.12,19.13,307375.0
2024-12-19 12:50:00,19.13,19.14,19.08,19.13,523142.0,19.13,19.14,19.08,19.13,523142.0
2024-12-19 12:55:00,19.13,19.22,19.12,19.2,489065.0,19.13,19.22,19.12,19.2,489065.0
2024-12-19 13:00:00,19.19,19.21,19.09,19.11,389958.0,19.19,19.21,19.09,19.11,389958.0
2024-12-19 13:05:00,19.11,19.12,19.07,19.1,654536.0,19.11,19.12,19.07,19.1,654536.0
2024-12-19 13:10:00,19.1,19.18,19.1,19.18,302553.0,19.1,19.18,19.1,19.18,302553.0
2024-12-19 13:15:00,19.18,19.19,19.1,19.13,320656.0,19.18,19.19,19.1,19.13,320656.0
2024-12-19 13:20:00,19.12,19.16,19.1,19.13,341771.0,19.12,19.16,19.1,19.13,341771.0
2024-12-19 13:25:00,19.13,19.15,19.11,19.14,187271.0,19.13,19.15,19.11,19.14,187271.0
2024-12-19 13:30:00,19.14,19.14,19.09,19.11,298354.0,19.14,19.14,19.09,19.11,298354.0
2024-12-19 13:35:00,19.11,19.16,19.1,19.16,310701.0,19.11,19.16,19.1,19.16,310701.0
2024-12-19 13:40:00,19.15,19.21,19.15,19.16,431922.0,19.15,19.21,19.15,19.16,431922.0
2024-12-19 13:45:00,19.16,19.2,19.15,19.2,193458.0,19.16,19.2,19.15,19.2,193458.0
2024-12-19 13:50:00,19.19,19.21,19.18,19.19,269206.0,19.19,19.21,19.18,19.19,269206.0
2024-12-19 13:55:00,19.18,19.49,19.18,19.36,2011146.0,19.18,19.49,19.18,19.36,2011146.0
2024-12-19 14:00:00,19.36,19.37,19.15,19.21,1543238.0,19.36,19.37,19.15,19.21,1543238.0
2024-12-19 14:05:00,19.21,19.28,19.19,19.23,706042.0,19.21,19.28,19.19,19.23,706042.0
2024-12-19 14:10:00,19.22,19.23,19.18,19.19,440574.0,19.22,19.23,19.18,19.19,440574.0
2024-12-19 14:15:00,19.19,19.2,19.15,19.18,375661.0,19.19,19.2,19.15,19.18,375661.0
2024-12-19 14:20:00,19.19,19.22,19.17,19.2,351864.0,19.19,19.22,19.17,19.2,351864.0
2024-12-19 14:25:00,19.19,19.22,19.18,19.2,265479.0,19.19,19.22,19.18,19.2,265479.0
2024-12-19 14:30:00,19.2,19.2,19.16,19.16,390844.0,19.2,19.2,19.16,19.16,390844.0
2024-12-19 14:35:00,19.16,19.19,19.14,19.15,339084.0,19.16,19.19,19.14,19.15,339084.0
2024-12-19 14:40:00,19.15,19.19,19.14,19.15,410143.0,19.15,19.19,19.14,19.15,410143.0
2024-12-19 14:45:00,19.16,19.17,19.13,19.15,248898.0,19.16,19.17,19.13,19.15,248898.0
2024-12-19 14:50:00,19.16,19.18,19.14,19.16,193849.0,19.16,19.18,19.14,19.16,193849.0
2024-12-19 14:55:00,19.15,19.17,19.12,19.13,314838.0,19.15,19.17,19.12,19.13,314838.0
2024-12-19 15:00:00,19.13,19.15,19.11,19.12,504585.0,19.13,19.15,19.11,19.12,504585.0
2024-12-19 15:05:00,19.12,19.15,19.12,19.14,408248.0,19.12,19.15,19.12,19.14,408248.0
2024-12-19 15:10:00,19.14,19.14,19.09,19.1,627998.0,19.14,19.14,19.09,19.1,627998.0
2024-12-19 15:15:00,19.11,19.2,19.1,19.19,583061.0,19.11,19.2,19.1,19.19,583061.0
2024-12-19 15:20:00,19.19,19.23,19.15,19.22,457823.0,19.19,19.23,19.15,19.22,457823.0
2024-12-19 15:25:00,19.22,19.23,19.15,19.16,434591.0,19.22,19.23,19.15,19.16,434591.0
2024-12-19 15:30:00,19.16,19.2,19.12,19.12,617418.0,19.16,19.2,19.12,19.12,617418.0
2024-12-19 15:35:00,19.12,19.18,19.06,19.16,1067974.0,19.12,19.18,19.06,19.16,1067974.0
2024-12-19 15:40:00,19.16,19.18,19.12,19.12,507252.0,19.16,19.18,19.12,19.12,507252.0
2024-12-19 15:45:00,19.13,19.14,19.09,19.1,686600.0,19.13,19.14,19.09,19.1,686600.0
2024-12-19 15:50:00,19.09,19.09,19.03,19.05,1505855.0,19.09,19.09,19.03,19.05,1505855.0
2024-12-19 15:55:00,19.05,19.14,19.04,19.07,2876561.0,19.05,19.14,19.04,19.07,2876561.0
2024-12-20 09:30:00,18.98,19.17,18.9,19.03,7235904.0,18.98,19.17,18.9,19.03,7235904.0
2024-12-20 09:35:00,19.04,19.28,18.98,19.27,1395659.0,19.04,19.28,18.98,19.27,1395659.0
2024-12-20 09:40:00,19.27,19.33,19.21,19.28,1421647.0,19.27,19.33,19.21,19.28,1421647.0
2024-12-20 09:45:00,19.29,19.34,19.19,19.27,995562.0,19.29,19.34,19.19,19.27,995562.0
2024-12-20 09:50:00,19.27,19.29,19.18,19.22,759539.0,19.27,19.29,19.18,19.22,759539.0
2024-12-20 09:55:00,19.23,19.28,19.15,19.17,458221.0,19.23,19.28,19.15,19.17,458221.0
2024-12-20 10:00:00,19.16,19.25,19.16,19.19,523206.0,19.16,19.25,19.16,19.19,523206.0
2024-12-20 10:05:00,19.19,19.29,19.18,19.19,577693.0,19.19,19.29,19.18,19.19,577693.0
2024-12-20 10:10:00,19.18,19.26,19.15,19.25,727798.0,19.18,19.26,19.15,19.25,727798.0
2024-12-20 10:15:00,19.25,19.26,19.21,19.25,375918.0,19.25,19.26,19.21,19.25,375918.0
2024-12-20 10:20:00,19.26,19.34,19.25,19.31,510407.0,19.26,19.34,19.25,19.31,510407.0
2024-12-20 10:25:00,19.31,19.44,19.29,19.42,995700.0,19.31,19.44,19.29,19.42,995700.0
2024-12-20 10:30:00,19.42,19.51,19.4,19.44,1496114.0,19.42,19.51,19.4,19.44,1496114.0
2024-12-20 10:35:00,19.44,19.44,19.35,19.41,922717.0,19.44,19.44,19.35,19.41,922717.0
2024-12-20 10:40:00,19.4,19.41,19.31,19.33,659281.0,19.4,19.41,19.31,19.33,659281.0
2024-12-20 10:45:00,19.34,19.34,19.23,19.28,604493.0,19.34,19.34,19.23,19.28,604493.0
2024-12-20 10:50:00,19.28,19.42,19.28,19.4,539039.0,19.28,19.42,19.28,19.4,539039.0
2024-12-20 10:55:00,19.4,19.43,19.36,19.37,368260.0,19.4,19.43,19.36,19.37,368260.0
2024-12-20 11:00:00,19.37,19.51,19.34,19.48,912920.0,19.37,19.51,19.34,19.48,912920.0
2024-12-20 11:05:00,19.48,19.51,19.45,19.46,429531.0,19.48,19.51,19.45,19.46,429531.0
2024-12-20 11:10:00,19.47,19.54,19.46,19.49,494469.0,19.47,19.54,19.46,19.49,494469.0
2024-12-20 11:15:00,19.48,19.51,19.46,19.5,695888.0,19.48,19.51,19.46,19.5,695888.0
2024-12-20 11:20:00,19.5,19.53,19.48,19.53,473176.0,19.5,19.53,19.48,19.53,473176.0
2024-12-20 11:25:00,19.53,19.53,19.48,19.5,330284.0,19.53,19.53,19.48,19.5,330284.0
2024-12-20 11:30:00,19.5,19.54,19.47,19.51,491969.0,19.5,19.54,19.47,19.51,491969.0
2024-12-20 11:35:00,19.51,19.65,19.5,19.64,1064177.0,19.51,19.65,19.5,19.64,1064177.0
2024-12-20 11:40:00,19.65,19.68,19.59,19.61,919350.0,19.65,19.68,19.59,19.61,919350.0
2024-12-20 11:45:00,19.61,19.68,19.58,19.66,498251.0,19.61,19.68,19.58,19.66,498251.0
2024-12-20 11:50:00,19.66,19.7,19.6,19.67,1575990.0,19.66,19.7,19.6,19.67,1575990.0
2024-12-20 11:55:00,19.67,19.72,19.66,19.66,466216.0,19.67,19.72,19.66,19.66,466216.0
2024-12-20 12:00:00,19.67,19.69,19.6,19.61,439072.0,19.67,19.69,19.6,19.61,439072.0
2024-12-20 12:05:00,19.62,19.67,19.61,19.67,261028.0,19.62,19.67,19.61,19.67,261028.0
2024-12-20 12:10:00,19.67,19.69,19.64,19.66,295091.0,19.67,19.69,19.64,19.66,295091.0
2024-12-20 12:15:00,19.65,19.7,19.65,19.67,348136.0,19.65,19.7,19.65,19.67,348136.0
2024-12-20 12:20:00,19.68,19.68,19.64,19.67,343251.0,19.68,19.68,19.64,19.67,343251.0
2024-12-20 12:25:00,19.67,19.74,19.66,19.73,436178.0,19.67,19.74,19.66,19.73,436178.0
2024-12-20 12:30:00,19.73,19.76,19.62,19.67,779300.0,19.73,19.76,19.62,19.67,779300.0
2024-12-20 12:35:00,19.67,19.74,19.64,19.74,317309.0,19.67,19.74,19.64,19.74,317309.0
2024-12-20 12:40:00,19.74,19.76,19.67,19.69,297593.0,19.74,19.76,19.67,19.69,297593.0
2024-12-20 12:45:00,19.68,19.69,19.63,19.67,469730.0,19.68,19.69,19.63,19.67,469730.0
2024-12-20 12:50:00,19.67,19.72,19.64,19.71,390751.0,19.67,19.72,19.64,19.71,390751.0
2024-12-20 12:55:00,19.71,19.74,19.7,19.71,187509.0,19.71,19.74,19.7,19.71,187509.0
2024-12-20 13:00:00,19.71,19.72,19.65,19.69,295552.0,19.71,19.72,19.65,19.69,295552.0
2024-12-20 13:05:00,19.7,19.74,19.68,19.71,254946.0,19.7,19.74,19.68,19.71,254946.0
2024-12-20 13:10:00,19.71,19.74,19.7,19.71,211939.0,19.71,19.74,19.7,19.71,211939.0
2024-12-20 13:15:00,19.71,19.72,19.63,19.7,447790.0,19.71,19.72,19.63,19.7,447790.0
2024-12-20 13:20:00,19.71,19.71,19.6,19.62,504996.0,19.71,19.71,19.6,19.62,504996.0
2024-12-20 13:25:00,19.62,19.63,19.51,19.52,997745.0,19.62,19.63,19.51,19.52,997745.0
2024-12-20 13:30:00,19.52,19.54,19.47,19.48,898672.0,19.52,19.54,19.47,19.48,898672.0
2024-12-20 13:35:00,19.48,19.59,19.48,19.53,562777.0,19.48,19.59,19.48,19.53,562777.0
2024-12-20 13:40:00,19.52,19.53,19.47,19.52,479037.0,19.52,19.53,19.47,19.52,479037.0
2024-12-20 13:45:00,19.52,19.56,19.49,19.51,225490.0,19.52,19.56,19.49,19.51,225490.0
2024-12-20 13:50:00,19.5,19.6,19.48,19.59,605929.0,19.5,19.6,19.48,19.59,605929.0
2024-12-20 13:55:00,19.58,19.62,19.47,19.48,524680.0,19.58,19.62,19.47,19.48,524680.0
2024-12-20 14:00:00,19.48,19.5,19.45,19.49,410831.0,19.48,19.5,19.45,19.49,410831.0
2024-12-20 14:05:00,19.48,19.53,19.46,19.5,490138.0,19.48,19.53,19.46,19.5,490138.0
2024-12-20 14:10:00,19.5,19.51,19.45,19.5,442087.0,19.5,19.51,19.45,19.5,442087.0
2024-12-20 14:15:00,19.5,19.52,19.46,19.46,278998.0,19.5,19.52,19.46,19.46,278998.0
2024-12-20 14:20:00,19.46,19.55,19.45,19.54,371089.0,19.46,19.55,19.45,19.54,371089.0
2024-12-20 14:25:00,19.55,19.57,19.52,19.52,405634.0,19.55,19.57,19.52,19.52,405634.0
2024-12-20 14:30:00,19.52,19.57,19.51,19.56,318667.0,19.52,19.57,19.51,19.56,318667.0
2024-12-20 14:35:00,19.57,19.6,19.54,19.58,454620.0,19.57,19.6,19.54,19.58,454620.0
2024-12-20 14:40:00,19.57,19.62,19.55,19.57,624091.0,19.57,19.62,19.55,19.57,624091.0
2024-12-20 14:45:00,19.57,19.62,19.55,19.56,311390.0,19.57,19.62,19.55,19.56,311390.0
2024-12-20 14:50:00,19.57,19.6,19.53,19.55,280731.0,19.57,19.6,19.53,19.55,280731.0
2024-12-20 14:55:00,19.55,19.56,19.49,19.49,404243.0,19.55,19.56,19.49,19.49,404243.0
2024-12-20 15:00:00,19.5,19.51,19.46,19.48,479484.0,19.5,19.51,19.46,19.48,479484.0
2024-12-20 15:05:00,19.48,19.5,19.46,19.48,384644.0,19.48,19.5,19.46,19.48,384644.0
2024-12-20 15:10:00,19.48,19.49,19.43,19.45,663336.0,19.48,19.49,19.43,19.45,663336.0
2024-12-20 15:15:00,19.45,19.49,19.44,19.48,399260.0,19.45,19.49,19.44,19.48,399260.0
2024-12-20 15:20:00,19.47,19.49,19.42,19.44,576003.0,19.47,19.49,19.42,19.44,576003.0
2024-12-20 15:25:00,19.44,19.45,19.42,19.44,387964.0,19.44,19.45,19.42,19.44,387964.0
2024-12-20 15:30:00,19.44,19.44,19.35,19.35,800434.0,19.44,19.44,19.35,19.35,800434.0
2024-12-20 15:35:00,19.35,19.41,19.35,19.38,620072.0,19.35,19.41,19.35,19.38,620072.0
2024-12-20 15:40:00,19.38,19.4,19.34,19.36,538740.0,19.38,19.4,19.34,19.36,538740.0
2024-12-20 15:45:00,19.36,19.4,19.35,19.36,659831.0,19.36,19.4,19.35,19.36,659831.0
2024-12-20 15:50:00,19.36,19.47,19.36,19.46,1863258.0,19.36,19.47,19.36,19.46,1863258.0
2024-12-20 15:55:00,19.45,19.57,19.44,19.52,6490112.0,19.45,19.57,19.44,19.52,6490112.0
2024-12-23 09:30:00,19.58,19.81,19.52,19.69,2284493.0,19.58,19.81,19.52,19.69,2284493.0
2024-12-23 09:35:00,19.69,19.74,19.55,19.58,931278.0,19.69,19.74,19.55,19.58,931278.0
2024-12-23 09:40:00,19.58,19.74,19.57,19.69,786556.0,19.58,19.74,19.57,19.69,786556.0
2024-12-23 09:45:00,19.69,19.81,19.66,19.79,670117.0,19.69,19.81,19.66,19.79,670117.0
2024-12-23 09:50:00,19.79,19.88,19.76,19.86,912750.0,19.79,19.88,19.76,19.86,912750.0
2024-12-23 09:55:00,19.85,19.93,19.77,19.89,707768.0,19.85,19.93,19.77,19.89,707768.0
2024-12-23 10:00:00,19.89,19.92,19.78,19.91,583833.0,19.89,19.92,19.78,19.91,583833.0
2024-12-23 10:05:00,19.91,19.93,19.77,19.78,719992.0,19.91,19.93,19.77,19.78,719992.0
2024-12-23 10:10:00,19.79,19.81,19.73,19.79,544153.0,19.79,19.81,19.73,19.79,544153.0
2024-12-23 10:15:00,19.79,19.9,19.77,19.88,699062.0,19.79,19.9,19.77,19.88,699062.0
2024-12-23 10:20:00,19.89,19.94,19.78,19.85,626700.0,19.89,19.94,19.78,19.85,626700.0
2024-12-23 10:25:00,19.85,19.89,19.8,19.89,514434.0,19.85,19.89,19.8,19.89,514434.0
2024-12-23 10:30:00,19.89,19.95,19.85,19.95,429460.0,19.89,19.95,19.85,19.95,429460.0
2024-12-23 10:35:00,19.95,20.07,19.92,20.05,1243807.0,19.95,20.07,19.92,20.05,1243807.0
2024-12-23 10:40:00,20.04,20.11,19.92,19.92,727297.0,20.04,20.11,19.92,19.92,727297.0
2024-12-23 10:45:00,19.93,19.97,19.89,19.91,507070.0,19.93,19.97,19.89,19.91,507070.0
2024-12-23 10:50:00,19.91,19.93,19.87,19.92,358561.0,19.91,19.93,19.87,19.92,358561.0
2024-12-23 10:55:00,19.92,20.0,19.91,19.98,424228.0,19.92,20.0,19.91,19.98,424228.0
2024-12-23 11:00:00,19.97,20.0,19.95,19.98,362015.0,19.97,20.0,19.95,19.98,362015.0
2024-12-23 11:05:00,19.99,20.03,19.94,20.03,467425.0,19.99,20.03,19.94,20.03,467425.0
2024-12-23 11:10:00,20.03,20.05,19.99,20.03,496191.0,20.03,20.05,19.99,20.03,496191.0
2024-12-23 11:15:00,20.03,20.06,20.0,20.05,447173.0,20.03,20.06,20.0,20.05,447173.0
2024-12-23 11:20:00,20.06,20.11,19.99,20.09,671923.0,20.06,20.11,19.99,20.09,671923.0
2024-12-23 11:25:00,20.1,20.1,19.99,20.02,487918.0,20.1,20.1,19.99,20.02,487918.0
2024-12-23 11:30:00,20.01,20.02,19.94,19.96,554830.0,20.01,20.02,19.94,19.96,554830.0
2024-12-23 11:35:00,19.96,19.98,19.95,19.97,281751.0,19.96,19.98,19.95,19.97,281751.0
2024-12-23 11:40:00,19.96,20.07,19.96,20.07,448292.0,19.96,20.07,19.96,20.07,448292.0
2024-12-23 11:45:00,20.07,20.09,20.02,20.04,460839.0,20.07,20.09,20.02,20.04,460839.0
2024-12-23 11:50:00,20.04,20.06,20.02,20.05,253469.0,20.04,20.06,20.02,20.05,253469.0
2024-12-23 11:55:00,20.06,20.08,20.03,20.07,228206.0,20.06,20.08,20.03,20.07,228206.0
2024-12-23 12:00:00,20.07,20.11,20.03,20.04,336914.0,20.07,20.11,20.03,20.04,336914.0
2024-12-23 12:05:00,20.03,20.05,20.01,20.02,322783.0,20.03,20.05,20.01,20.02,322783.0
2024-12-23 12:10:00,20.02,20.03,19.97,20.01,391592.0,20.02,20.03,19.97,20.01,391592.0
2024-12-23 12:15:00,20.01,20.01,19.96,20.0,274901.0,20.01,20.01,19.96,20.0,274901.0
2024-12-23 12:20:00,20.0,20.01,19.95,19.99,276285.0,20.0,20.01,19.95,19.99,276285.0
2024-12-23 12:25:00,19.98,20.02,19.97,19.99,428181.0,19.98,20.02,19.97,19.99,428181.0
2024-12-23 12:30:00,20.0,20.0,19.95,19.98,317631.0,20.0,20.0,19.95,19.98,317631.0
2024-12-23 12:35:00,19.98,20.07,19.95,20.06,418958.0,19.98,20.07,19.95,20.06,418958.0
2024-12-23 12:40:00,20.07,20.08,20.04,20.08,297173.0,20.07,20.08,20.04,20.08,297173.0
2024-12-23 12:45:00,20.07,20.13,20.05,20.12,609392.0,20.07,20.13,20.05,20.12,609392.0
2024-12-23 12:50:00,20.13,20.13,20.06,20.09,307056.0,20.13,20.13,20.06,20.09,307056.0
2024-12-23 12:55:00,20.08,20.12,20.07,20.11,336222.0,20.08,20.12,20.07,20.11,336222.0
2024-12-23 13:00:00,20.11,20.16,20.1,20.14,567821.0,20.11,20.16,20.1,20.14,567821.0
2024-12-23 13:05:00,20.14,20.15,20.11,20.14,369221.0,20.14,20.15,20.11,20.14,369221.0
2024-12-23 13:10:00,20.14,20.15,20.11,20.12,704739.0,20.14,20.15,20.11,20.12,704739.0
2024-12-23 13:15:00,20.12,20.21,20.11,20.2,809295.0,20.12,20.21,20.11,20.2,809295.0
2024-12-23 13:20:00,20.19,20.2,20.15,20.17,436946.0,20.19,20.2,20.15,20.17,436946.0
2024-12-23 13:25:00,20.16,20.22,20.16,20.21,463300.0,20.16,20.22,20.16,20.21,463300.0
2024-12-23 13:30:00,20.21,20.23,20.11,20.13,400014.0,20.21,20.23,20.11,20.13,400014.0
2024-12-23 13:35:00,20.14,20.19,20.13,20.19,294177.0,20.14,20.19,20.13,20.19,294177.0
2024-12-23 13:40:00,20.19,20.22,20.17,20.18,358679.0,20.19,20.22,20.17,20.18,358679.0
2024-12-23 13:45:00,20.19,20.19,20.15,20.19,388068.0,20.19,20.19,20.15,20.19,388068.0
2024-12-23 13:50:00,20.19,20.21,20.16,20.2,358704.0,20.19,20.21,20.16,20.2,358704.0
2024-12-23 13:55:00,20.2,20.21,20.16,20.18,247477.0,20.2,20.21,20.16,20.18,247477.0
2024-12-23 14:00:00,20.18,20.21,20.16,20.17,298993.0,20.18,20.21,20.16,20.17,298993.0
2024-12-23 14:05:00,20.18,20.19,20.16,20.17,268225.0,20.18,20.19,20.16,20.17,268225.0
2024-12-23 14:10:00,20.17,20.18,20.15,20.18,282166.0,20.17,20.18,20.15,20.18,282166.0
2024-12-23 14:15:00,20.18,20.21,20.17,20.19,295726.0,20.18,20.21,20.17,20.19,295726.0
2024-12-23 14:20:00,20.19,20.2,20.16,20.18,320237.0,20.19,20.2,20.16,20.18,320237.0
2024-12-23 14:25:00,20.18,20.18,20.14,20.16,311896.0,20.18,20.18,20.14,20.16,311896.0
2024-12-23 14:30:00,20.16,20.19,20.14,20.17,310550.0,20.16,20.19,20.14,20.17,310550.0
2024-12-23 14:35:00,20.17,20.17,20.11,20.13,331907.0,20.17,20.17,20.11,20.13,331907.0
2024-12-23 14:40:00,20.13,20.17,20.12,20.16,313953.0,20.13,20.17,20.12,20.16,313953.0
2024-12-23 14:45:00,20.16,20.17,20.11,20.12,294966.0,20.16,20.17,20.11,20.12,294966.0
2024-12-23 14:50:00,20.12,20.14,20.07,20.12,553032.0,20.12,20.14,20.07,20.12,553032.0
2024-12-23 14:55:00,20.13,20.14,20.1,20.11,349344.0,20.13,20.14,20.1,20.11,349344.0
2024-12-23 15:00:00,20.11,20.13,20.07,20.08,297948.0,20.11,20.13,20.07,20.08,297948.0
2024-12-23 15:05:00,20.08,20.09,20.05,20.07,506358.0,20.08,20.09,20.05,20.07,506358.0
2024-12-23 15:10:00,20.07,20.09,20.03,20.09,464136.0,20.07,20.09,20.03,20.09,464136.0
2024-12-23 15:15:00,20.08,20.09,20.0,20.01,576044.0,20.08,20.09,20.0,20.01,576044.0
2024-12-23 15:20:00,20.01,20.08,20.01,20.07,504592.0,20.01,20.08,20.01,20.07,504592.0
2024-12-23 15:25:00,20.07,20.13,20.06,20.11,534666.0,20.07,20.13,20.06,20.11,534666.0
2024-12-23 15:30:00,20.12,20.15,20.11,20.13,696443.0,20.12,20.15,20.11,20.13,696443.0
2024-12-23 15:35:00,20.14,20.18,20.13,20.15,473086.0,20.14,20.18,20.13,20.15,473086.0
2024-12-23 15:40:00,20.14,20.18,20.14,20.14,659681.0,20.14,20.18,20.14,20.14,659681.0
2024-12-23 15:45:00,20.14,20.17,20.14,20.15,652011.0,20.14,20.17,20.14,20.15,652011.0
2024-12-23 15:50:00,20.14,20.23,20.13,20.23,1650645.0,20.14,20.23,20.13,20.23,1650645.0
2024-12-23 15:55:00,20.23,20.23,20.16,20.21,3788138.0,20.23,20.23,20.16,20.21,3788138.0
2024-12-24 09:30:00,20.22,20.23,19.99,20.03,2163562.0,20.22,20.23,19.99,20.03,2163562.0
2024-12-24 09:35:00,20.02,20.05,19.96,20.0,902402.0,20.02,20.05,19.96,20.0,902402.0
2024-12-24 09:40:00,19.99,20.17,19.99,20.06,617044.0,19.99,20.17,19.99,20.06,617044.0
2024-12-24 09:45:00,20.07,20.11,20.01,20.04,421057.0,20.07,20.11,20.01,20.04,421057.0
2024-12-24 09:50:00,20.04,20.08,19.97,20.0,604607.0,20.04,20.08,19.97,20.0,604607.0
2024-12-24 09:55:00,20.01,20.06,20.0,20.06,389837.0,20.01,20.06,20.0,20.06,389837.0
2024-12-24 10:00:00,20.06,20.12,20.05,20.08,497808.0,20.06,20.12,20.05,20.08,497808.0
2024-12-24 10:05:00,20.09,20.13,20.08,20.11,573457.0,20.09,20.13,20.08,20.11,573457.0
2024-12-24 10:10:00,20.1,20.19,20.1,20.19,726814.0,20.1,20.19,20.1,20.19,726814.0
2024-12-24 10:15:00,20.19,20.27,20.17,20.19,669649.0,20.19,20.27,20.17,20.19,669649.0
2024-12-24 10:20:00,20.19,20.32,20.15,20.26,600223.0,20.19,20.32,20.15,20.26,600223.0
2024-12-24 10:25:00,20.26,20.26,20.19,20.2,395138.0,20.26,20.26,20.19,20.2,395138.0
2024-12-24 10:30:00,20.21,20.22,20.2,20.21,400808.0,20.21,20.22,20.2,20.21,400808.0
2024-12-24 10:35:00,20.21,20.26,20.19,20.22,397016.0,20.21,20.26,20.19,20.22,397016.0
2024-12-24 10:40:00,20.21,20.25,20.2,20.22,333778.0,20.21,20.25,20.2,20.22,333778.0
2024-12-24 10:45:00,20.22,20.26,20.21,20.25,331167.0,20.22,20.26,20.21,20.25,331167.0
2024-12-24 10:50:00,20.25,20.26,20.17,20.2,380110.0,20.25,20.26,20.17,20.2,380110.0
2024-12-24 10:55:00,20.2,20.25,20.19,20.24,270388.0,20.2,20.25,20.19,20.24,270388.0
2024-12-24 11:00:00,20.25,20.3,20.24,20.28,327903.0,20.25,20.3,20.24,20.28,327903.0
2024-12-24 11:05:00,20.28,20.32,20.26,20.28,430487.0,20.28,20.32,20.26,20.28,430487.0
2024-12-24 11:10:00,20.28,20.29,20.23,20.29,295131.0,20.28,20.29,20.23,20.29,295131.0
2024-12-24 11:15:00,20.29,20.34,20.28,20.29,462696.0,20.29,20.34,20.28,20.29,462696.0
2024-12-24 11:20:00,20.29,20.3,20.25,20.27,274721.0,20.29,20.3,20.25,20.27,274721.0
2024-12-24 11:25:00,20.27,20.29,20.25,20.28,357358.0,20.27,20.29,20.25,20.28,357358.0
2024-12-24 11:30:00,20.28,20.28,20.25,20.27,235311.0,20.28,20.28,20.25,20.27,235311.0
2024-12-24 11:35:00,20.27,20.31,20.26,20.31,240503.0,20.27,20.31,20.26,20.31,240503.0
2024-12-24 11:40:00,20.3,20.32,20.28,20.31,184841.0,20.3,20.32,20.28,20.31,184841.0
2024-12-24 11:45:00,20.3,20.31,20.29,20.3,343066.0,20.3,20.31,20.29,20.3,343066.0
2024-12-24 11:50:00,20.3,20.34,20.29,20.32,576967.0,20.3,20.34,20.29,20.32,576967.0
2024-12-24 11:55:00,20.31,20.35,20.3,20.3,429497.0,20.31,20.35,20.3,20.3,429497.0
2024-12-24 12:00:00,20.3,20.34,20.3,20.34,269422.0,20.3,20.34,20.3,20.34,269422.0
2024-12-24 12:05:00,20.34,20.34,20.3,20.31,214428.0,20.34,20.34,20.3,20.31,214428.0
2024-12-24 12:10:00,20.32,20.34,20.3,20.32,361988.0,20.32,20.34,20.3,20.32,361988.0
2024-12-24 12:15:00,20.33,20.34,20.32,20.33,178867.0,20.33,20.34,20.32,20.33,178867.0
2024-12-24 12:20:00,20.34,20.36,20.32,20.35,511373.0,20.34,20.36,20.32,20.35,511373.0
2024-12-24 12:25:00,20.35,20.37,20.33,20.36,368355.0,20.35,20.37,20.33,20.36,368355.0
2024-12-24 12:30:00,20.36,20.37,20.27,20.28,458979.0,20.36,20.37,20.27,20.28,458979.0
2024-12-24 12:35:00,20.28,20.31,20.25,20.29,492049.0,20.28,20.31,20.25,20.29,492049.0
2024-12-24 12:40:00,20.29,20.3,20.26,20.28,451185.0,20.29,20.3,20.26,20.28,451185.0
2024-12-24 12:45:00,20.28,20.29,20.24,20.28,430227.0,20.28,20.29,20.24,20.28,430227.0
2024-12-24 12:50:00,20.29,20.34,20.28,20.33,685051.0,20.29,20.34,20.28,20.33,685051.0
2024-12-24 12:55:00,20.33,20.4,20.29,20.39,2296792.0,20.33,20.4,20.29,20.39,2296792.0
2024-12-26 09:30:00,20.23,20.26,20.08,20.19,1345392.0,20.23,20.26,20.08,20.19,1345392.0
2024-12-26 09:35:00,20.18,20.29,20.16,20.25,577917.0,20.18,20.29,20.16,20.25,577917.0
2024-12-26 09:40:00,20.26,20.36,20.25,20.33,593222.0,20.26,20.36,20.25,20.33,593222.0
2024-12-26 09:45:00,20.34,20.43,20.33,20.42,617346.0,20.34,20.43,20.33,20.42,617346.0
2024-12-26 09:50:00,20.42,20.42,20.28,20.32,699930.0,20.42,20.42,20.28,20.32,699930.0
2024-12-26 09:55:00,20.32,20.55,20.31,20.55,931552.0,20.32,20.55,20.31,20.55,931552.0
2024-12-26 10:00:00,20.54,20.65,20.51,20.64,1069838.0,20.54,20.65,20.51,20.64,1069838.0
2024-12-26 10:05:00,20.64,20.65,20.54,20.57,846696.0,20.64,20.65,20.54,20.57,846696.0
2024-12-26 10:10:00,20.57,20.6,20.52,20.55,491010.0,20.57,20.6,20.52,20.55,491010.0
2024-12-26 10:15:00,20.55,20.59,20.54,20.59,410176.0,20.55,20.59,20.54,20.59,410176.0
2024-12-26 10:20:00,20.59,20.59,20.56,20.57,334377.0,20.59,20.59,20.56,20.57,334377.0
2024-12-26 10:25:00,20.56,20.58,20.51,20.57,450602.0,20.56,20.58,20.51,20.57,450602.0
2024-12-26 10:30:00,20.57,20.6,20.55,20.6,382677.0,20.57,20.6,20.55,20.6,382677.0
2024-12-26 10:35:00,20.6,20.65,20.59,20.62,361272.0,20.6,20.65,20.59,20.62,361272.0
2024-12-26 10:40:00,20.62,20.65,20.57,20.58,467042.0,20.62,20.65,20.57,20.58,467042.0
2024-12-26 10:45:00,20.57,20.61,20.56,20.59,365169.0,20.57,20.61,20.56,20.59,365169.0
2024-12-26 10:50:00,20.59,20.63,20.58,20.59,295187.0,20.59,20.63,20.58,20.59,295187.0
2024-12-26 10:55:00,20.59,20.67,20.56,20.63,526231.0,20.59,20.67,20.56,20.63,526231.0
2024-12-26 11:00:00,20.64,20.66,20.6,20.66,273011.0,20.64,20.66,20.6,20.66,273011.0
2024-12-26 11:05:00,20.65,20.66,20.58,20.61,335363.0,20.65,20.66,20.58,20.61,335363.0
2024-12-26 11:10:00,20.61,20.65,20.59,20.63,348700.0,20.61,20.65,20.59,20.63,348700.0
2024-12-26 11:15:00,20.63,20.65,20.57,20.59,568019.0,20.63,20.65,20.57,20.59,568019.0
2024-12-26 11:20:00,20.59,20.6,20.57,20.59,250283.0,20.59,20.6,20.57,20.59,250283.0
2024-12-26 11:25:00,20.58,20.58,20.55,20.58,239042.0,20.58,20.58,20.55,20.58,239042.0
2024-12-26 11:30:00,20.57,20.6,20.56,20.59,198527.0,20.57,20.6,20.56,20.59,198527.0
2024-12-26 11:35:00,20.59,20.62,20.58,20.61,321822.0,20.59,20.62,20.58,20.61,321822.0
2024-12-26 11:40:00,20.61,20.61,20.56,20.56,277371.0,20.61,20.61,20.56,20.56,277371.0
2024-12-26 11:45:00,20.57,20.57,20.53,20.56,323197.0,20.57,20.57,20.53,20.56,323197.0
2024-12-26 11:50:00,20.55,20.56,20.52,20.53,362755.0,20.55,20.56,20.52,20.53,362755.0
2024-12-26 11:55:00,20.54,20.62,20.53,20.61,641986.0,20.54,20.62,20.53,20.61,641986.0
2024-12-26 12:00:00,20.61,20.62,20.58,20.6,447627.0,20.61,20.62,20.58,20.6,447627.0
2024-12-26 12:05:00,20.59,20.64,20.58,20.59,428157.0,20.59,20.64,20.58,20.59,428157.0
2024-12-26 12:10:00,20.59,20.6,20.58,20.6,159685.0,20.59,20.6,20.58,20.6,159685.0
2024-12-26 12:15:00,20.6,20.6,20.53,20.54,249563.0,20.6,20.6,20.53,20.54,249563.0
2024-12-26 12:20:00,20.54,20.56,20.52,20.55,319169.0,20.54,20.56,20.52,20.55,319169.0
2024-12-26 12:25:00,20.55,20.56,20.53,20.54,154823.0,20.55,20.56,20.53,20.54,154823.0
2024-12-26 12:30:00,20.54,20.55,20.5,20.55,262567.0,20.54,20.55,20.5,20.55,262567.0
2024-12-26 12:35:00,20.54,20.59,20.54,20.56,278425.0,20.54,20.59,20.54,20.56,278425.0
2024-12-26 12:40:00,20.56,20.56,20.52,20.52,291353.0,20.56,20.56,20.52,20.52,291353.0
2024-12-26 12:45:00,20.53,20.53,20.44,20.46,600221.0,20.53,20.53,20.44,20.46,600221.0
2024-12-26 12:50:00,20.46,20.5,20.43,20.49,418269.0,20.46,20.5,20.43,20.49,418269.0
2024-12-26 12:55:00,20.49,20.51,20.45,20.47,279500.0,20.49,20.51,20.45,20.47,279500.0
2024-12-26 13:00:00,20.47,20.48,20.44,20.48,198210.0,20.47,20.48,20.44,20.48,198210.0
2024-12-26 13:05:00,20.48,20.51,20.46,20.5,248873.0,20.48,20.51,20.46,20.5,248873.0
2024-12-26 13:10:00,20.5,20.51,20.45,20.47,236645.0,20.5,20.51,20.45,20.47,236645.0
2024-12-26 13:15:00,20.47,20.49,20.46,20.49,232606.0,20.47,20.49,20.46,20.49,232606.0
2024-12-26 13:20:00,20.48,20.49,20.45,20.48,125879.0,20.48,20.49,20.45,20.48,125879.0
2024-12-26 13:25:00,20.48,20.5,20.47,20.49,158113.0,20.48,20.5,20.47,20.49,158113.0
2024-12-26 13:30:00,20.49,20.5,20.43,20.43,191055.0,20.49,20.5,20.43,20.43,191055.0
2024-12-26 13:35:00,20.44,20.46,20.43,20.45,192685.0,20.44,20.46,20.43,20.45,192685.0
2024-12-26 13:40:00,20.44,20.46,20.4,20.42,257883.0,20.44,20.46,20.4,20.42,257883.0
2024-12-26 13:45:00,20.42,20.45,20.41,20.44,129699.0,20.42,20.45,20.41,20.44,129699.0
2024-12-26 13:50:00,20.45,20.46,20.42,20.44,232692.0,20.45,20.46,20.42,20.44,232692.0
2024-12-26 13:55:00,20.44,20.48,20.43,20.47,286559.0,20.44,20.48,20.43,20.47,286559.0
2024-12-26 14:00:00,20.46,20.47,20.42,20.44,263063.0,20.46,20.47,20.42,20.44,263063.0
2024-12-26 14:05:00,20.44,20.45,20.43,20.44,130193.0,20.44,20.45,20.43,20.44,130193.0
2024-12-26 14:10:00,20.44,20.46,20.42,20.43,165287.0,20.44,20.46,20.42,20.43,165287.0
2024-12-26 14:15:00,20.43,20.44,20.41,20.42,246471.0,20.43,20.44,20.41,20.42,246471.0
2024-12-26 14:20:00,20.43,20.46,20.42,20.45,193269.0,20.43,20.46,20.42,20.45,193269.0
2024-12-26 14:25:00,20.45,20.49,20.44,20.46,339861.0,20.45,20.49,20.44,20.46,339861.0
2024-12-26 14:30:00,20.46,20.47,20.44,20.46,204253.0,20.46,20.47,20.44,20.46,204253.0
2024-12-26 14:35:00,20.46,20.48,20.44,20.48,210206.0,20.46,20.48,20.44,20.48,210206.0
2024-12-26 14:40:00,20.48,20.54,20.47,20.53,376628.0,20.48,20.54,20.47,20.53,376628.0
2024-12-26 14:45:00,20.53,20.55,20.51,20.52,216301.0,20.53,20.55,20.51,20.52,216301.0
2024-12-26 14:50:00,20.52,20.53,20.5,20.52,251434.0,20.52,20.53,20.5,20.52,251434.0
2024-12-26 14:55:00,20.51,20.53,20.51,20.51,259636.0,20.51,20.53,20.51,20.51,259636.0
2024-12-26 15:00:00,20.51,20.52,20.47,20.51,287769.0,20.51,20.52,20.47,20.51,287769.0
2024-12-26 15:05:00,20.5,20.53,20.5,20.51,234025.0,20.5,20.53,20.5,20.51,234025.0
2024-12-26 15:10:00,20.52,20.52,20.48,20.48,299565.0,20.52,20.52,20.48,20.48,299565.0
2024-12-26 15:15:00,20.48,20.51,20.48,20.51,345227.0,20.48,20.51,20.48,20.51,345227.0
2024-12-26 15:20:00,20.51,20.51,20.48,20.48,230634.0,20.51,20.51,20.48,20.48,230634.0
2024-12-26 15:25:00,20.49,20.52,20.48,20.51,304279.0,20.49,20.52,20.48,20.51,304279.0
2024-12-26 15:30:00,20.52,20.52,20.49,20.51,323628.0,20.52,20.52,20.49,20.51,323628.0
2024-12-26 15:35:00,20.51,20.52,20.48,20.52,418428.0,20.51,20.52,20.48,20.52,418428.0
2024-12-26 15:40:00,20.52,20.53,20.5,20.51,354548.0,20.52,20.53,20.5,20.51,354548.0
2024-12-26 15:45:00,20.51,20.56,20.5,20.53,486848.0,20.51,20.56,20.5,20.53,486848.0
2024-12-26 15:50:00,20.53,20.56,20.48,20.51,1172308.0,20.53,20.56,20.48,20.51,1172308.0
2024-12-26 15:55:00,20.51,20.51,20.43,20.45,2797253.0,20.51,20.51,20.43,20.45,2797253.0
2024-12-27 09:30:00,20.23,20.37,20.16,20.25,1572311.0,20.23,20.37,20.16,20.25,1572311.0
2024-12-27 09:35:00,20.26,20.39,20.25,20.37,517086.0,20.26,20.39,20.25,20.37,517086.0
2024-12-27 09:40:00,20.36,20.47,20.32,20.38,551724.0,20.36,20.47,20.32,20.38,551724.0
2024-12-27 09:45:00,20.38,20.51,20.36,20.48,618287.0,20.38,20.51,20.36,20.48,618287.0
2024-12-27 09:50:00,20.48,20.61,20.47,20.51,1001061.0,20.48,20.61,20.47,20.51,1001061.0
2024-12-27 09:55:00,20.51,20.51,20.4,20.41,473159.0,20.51,20.51,20.4,20.41,473159.0
2024-12-27 10:00:00,20.41,20.42,20.18,20.19,726078.0,20.41,20.42,20.18,20.19,726078.0
2024-12-27 10:05:00,20.19,20.27,20.14,20.25,781626.0,20.19,20.27,20.14,20.25,781626.0
2024-12-27 10:10:00,20.25,20.25,20.17,20.2,530983.0,20.25,20.25,20.17,20.2,530983.0
2024-12-27 10:15:00,20.2,20.2,20.1,20.11,713619.0,20.2,20.2,20.1,20.11,713619.0
2024-12-27 10:20:00,20.11,20.22,20.1,20.2,582147.0,20.11,20.22,20.1,20.2,582147.0
2024-12-27 10:25:00,20.21,20.22,20.16,20.19,366729.0,20.21,20.22,20.16,20.19,366729.0
2024-12-27 10:30:00,20.19,20.19,20.11,20.17,394098.0,20.19,20.19,20.11,20.17,394098.0
2024-12-27 10:35:00,20.18,20.2,20.15,20.2,208919.0,20.18,20.2,20.15,20.2,208919.0
2024-12-27 10:40:00,20.19,20.26,20.17,20.24,543416.0,20.19,20.26,20.17,20.24,543416.0
2024-12-27 10:45:00,20.23,20.26,20.21,20.25,321488.0,20.23,20.26,20.21,20.25,321488.0
2024-12-27 10:50:00,20.25,20.29,20.22,20.28,294334.0,20.25,20.29,20.22,20.28,294334.0
2024-12-27 10:55:00,20.28,20.28,20.2,20.21,332130.0,20.28,20.28,20.2,20.21,332130.0
2024-12-27 11:00:00,20.22,20.23,20.14,20.15,380514.0,20.22,20.23,20.14,20.15,380514.0
2024-12-27 11:05:00,20.15,20.17,20.13,20.14,470032.0,20.15,20.17,20.13,20.14,470032.0
2024-12-27 11:10:00,20.13,20.18,20.13,20.14,427797.0,20.13,20.18,20.13,20.14,427797.0
2024-12-27 11:15:00,20.15,20.21,20.15,20.17,286405.0,20.15,20.21,20.15,20.17,286405.0
2024-12-27 11:20:00,20.17,20.23,20.17,20.22,322431.0,20.17,20.23,20.17,20.22,322431.0
2024-12-27 11:25:00,20.22,20.29,20.21,20.29,342361.0,20.22,20.29,20.21,20.29,342361.0
2024-12-27 11:30:00,20.28,20.3,20.24,20.26,310735.0,20.28,20.3,20.24,20.26,310735.0
2024-12-27 11:35:00,20.25,20.28,20.23,20.23,211153.0,20.25,20.28,20.23,20.23,211153.0
2024-12-27 11:40:00,20.23,20.26,20.18,20.2,243386.0,20.23,20.26,20.18,20.2,243386.0
2024-12-27 11:45:00,20.2,20.24,20.18,20.2,292443.0,20.2,20.24,20.18,20.2,292443.0
2024-12-27 11:50:00,20.2,20.2,20.14,20.16,387165.0,20.2,20.2,20.14,20.16,387165.0
2024-12-27 11:55:00,20.16,20.19,20.14,20.15,294403.0,20.16,20.19,20.14,20.15,294403.0
2024-12-27 12:00:00,20.16,20.18,20.14,20.14,201189.0,20.16,20.18,20.14,20.14,201189.0
2024-12-27 12:05:00,20.14,20.16,20.12,20.15,250422.0,20.14,20.16,20.12,20.15,250422.0
2024-12-27 12:10:00,20.16,20.17,20.13,20.13,156033.0,20.16,20.17,20.13,20.13,156033.0
2024-12-27 12:15:00,20.14,20.14,20.1,20.11,363071.0,20.14,20.14,20.1,20.11,363071.0
2024-12-27 12:20:00,20.11,20.13,20.09,20.1,393755.0,20.11,20.13,20.09,20.1,393755.0
2024-12-27 12:25:00,20.1,20.14,20.09,20.13,391138.0,20.1,20.14,20.09,20.13,391138.0
2024-12-27 12:30:00,20.12,20.27,20.11,20.27,1248571.0,20.12,20.27,20.11,20.27,1248571.0
2024-12-27 12:35:00,20.27,20.27,20.12,20.14,450755.0,20.27,20.27,20.12,20.14,450755.0
2024-12-27 12:40:00,20.14,20.17,20.13,20.16,521163.0,20.14,20.17,20.13,20.16,521163.0
2024-12-27 12:45:00,20.16,20.17,20.13,20.14,183297.0,20.16,20.17,20.13,20.14,183297.0
2024-12-27 12:50:00,20.15,20.2,20.15,20.19,242543.0,20.15,20.2,20.15,20.19,242543.0
2024-12-27 12:55:00,20.2,20.21,20.18,20.18,268097.0,20.2,20.21,20.18,20.18,268097.0
2024-12-27 13:00:00,20.19,20.23,20.17,20.21,182110.0,20.19,20.23,20.17,20.21,182110.0
2024-12-27 13:05:00,20.21,20.22,20.16,20.2,202888.0,20.21,20.22,20.16,20.2,202888.0
2024-12-27 13:10:00,20.19,20.2,20.18,20.19,101831.0,20.19,20.2,20.18,20.19,101831.0
2024-12-27 13:15:00,20.2,20.22,20.19,20.21,146959.0,20.2,20.22,20.19,20.21,146959.0
2024-12-27 13:20:00,20.2,20.22,20.18,20.21,149686.0,20.2,20.22,20.18,20.21,149686.0
2024-12-27 13:25:00,20.21,20.24,20.17,20.22,253789.0,20.21,20.24,20.17,20.22,253789.0
2024-12-27 13:30:00,20.22,20.25,20.2,20.24,162403.0,20.22,20.25,20.2,20.24,162403.0
2024-12-27 13:35:00,20.24,20.24,20.21,20.21,137195.0,20.24,20.24,20.21,20.21,137195.0
2024-12-27 13:40:00,20.21,20.24,20.2,20.21,164503.0,20.21,20.24,20.2,20.21,164503.0
2024-12-27 13:45:00,20.21,20.24,20.18,20.22,280074.0,20.21,20.24,20.18,20.22,280074.0
2024-12-27 13:50:00,20.21,20.29,20.21,20.28,490171.0,20.21,20.29,20.21,20.28,490171.0
2024-12-27 13:55:00,20.28,20.29,20.27,20.28,267608.0,20.28,20.29,20.27,20.28,267608.0
2024-12-27 14:00:00,20.28,20.29,20.24,20.28,167600.0,20.28,20.29,20.24,20.28,167600.0
2024-12-27 14:05:00,20.28,20.34,20.27,20.33,401191.0,20.28,20.34,20.27,20.33,401191.0
2024-12-27 14:10:00,20.32,20.35,20.3,20.33,363538.0,20.32,20.35,20.3,20.33,363538.0
2024-12-27 14:15:00,20.33,20.38,20.29,20.37,356886.0,20.33,20.38,20.29,20.37,356886.0
2024-12-27 14:20:00,20.36,20.38,20.32,20.33,369026.0,20.36,20.38,20.32,20.33,369026.0
2024-12-27 14:25:00,20.34,20.34,20.31,20.34,203713.0,20.34,20.34,20.31,20.34,203713.0
2024-12-27 14:30:00,20.33,20.38,20.31,20.37,358797.0,20.33,20.38,20.31,20.37,358797.0
2024-12-27 14:35:00,20.38,20.39,20.35,20.38,293347.0,20.38,20.39,20.35,20.38,293347.0
2024-12-27 14:40:00,20.38,20.41,20.37,20.39,287322.0,20.38,20.41,20.37,20.39,287322.0
2024-12-27 14:45:00,20.39,20.42,20.38,20.41,285199.0,20.39,20.42,20.38,20.41,285199.0
2024-12-27 14:50:00,20.4,20.41,20.36,20.38,333500.0,20.4,20.41,20.36,20.38,333500.0
2024-12-27 14:55:00,20.38,20.44,20.37,20.43,285652.0,20.38,20.44,20.37,20.43,285652.0
2024-12-27 15:00:00,20.42,20.43,20.35,20.37,323591.0,20.42,20.43,20.35,20.37,323591.0
2024-12-27 15:05:00,20.37,20.38,20.32,20.37,259174.0,20.37,20.38,20.32,20.37,259174.0
2024-12-27 15:10:00,20.37,20.37,20.26,20.29,383609.0,20.37,20.37,20.26,20.29,383609.0
2024-12-27 15:15:00,20.29,20.31,20.27,20.28,267491.0,20.29,20.31,20.27,20.28,267491.0
2024-12-27 15:20:00,20.29,20.3,20.26,20.29,339403.0,20.29,20.3,20.26,20.29,339403.0
2024-12-27 15:25:00,20.29,20.29,20.25,20.28,395911.0,20.29,20.29,20.25,20.28,395911.0
2024-12-27 15:30:00,20.28,20.28,20.25,20.27,304095.0,20.28,20.28,20.25,20.27,304095.0
2024-12-27 15:35:00,20.26,20.28,20.24,20.26,353631.0,20.26,20.28,20.24,20.26,353631.0
2024-12-27 15:40:00,20.26,20.3,20.21,20.23,874225.0,20.26,20.3,20.21,20.23,874225.0
2024-12-27 15:45:00,20.23,20.25,20.18,20.23,556153.0,20.23,20.25,20.18,20.23,556153.0
2024-12-27 15:50:00,20.23,20.33,20.23,20.29,1097719.0,20.23,20.33,20.23,20.29,1097719.0
2024-12-27 15:55:00,20.29,20.33,20.27,20.32,2577201.0,20.29,20.33,20.27,20.32,2577201.0
2024-12-30 09:30:00,20.01,20.12,19.93,19.94,2188870.0,20.01,20.12,19.93,19.94,2188870.0
2024-12-30 09:35:00,19.94,20.0,19.86,19.9,848522.0,19.94,20.0,19.86,19.9,848522.0
2024-12-30 09:40:00,19.91,19.96,19.86,19.92,903380.0,19.91,19.96,19.86,19.92,903380.0
2024-12-30 09:45:00,19.92,19.95,19.83,19.87,1103770.0,19.92,19.95,19.83,19.87,1103770.0
2024-12-30 09:50:00,19.87,19.92,19.84,19.86,584282.0,19.87,19.92,19.84,19.86,584282.0
2024-12-30 09:55:00,19.86,19.91,19.8,19.81,716999.0,19.86,19.91,19.8,19.81,716999.0
2024-12-30 10:00:00,19.82,19.93,19.78,19.87,1044626.0,19.82,19.93,19.78,19.87,1044626.0
2024-12-30 10:05:00,19.88,19.92,19.81,19.81,645184.0,19.88,19.92,19.81,19.81,645184.0
2024-12-30 10:10:00,19.82,19.87,19.79,19.85,681450.0,19.82,19.87,19.79,19.85,681450.0
2024-12-30 10:15:00,19.85,19.87,19.76,19.78,575222.0,19.85,19.87,19.76,19.78,575222.0
2024-12-30 10:20:00,19.78,19.82,19.74,19.75,496921.0,19.78,19.82,19.74,19.75,496921.0
2024-12-30 10:25:00,19.75,19.82,19.74,19.77,565064.0,19.75,19.82,19.74,19.77,565064.0
2024-12-30 10:30:00,19.77,19.81,19.73,19.79,889856.0,19.77,19.81,19.73,19.79,889856.0
2024-12-30 10:35:00,19.79,19.84,19.76,19.83,453138.0,19.79,19.84,19.76,19.83,453138.0
2024-12-30 10:40:00,19.84,19.89,19.81,19.88,666083.0,19.84,19.89,19.81,19.88,666083.0
2024-12-30 10:45:00,19.87,19.91,19.82,19.84,473414.0,19.87,19.91,19.82,19.84,473414.0
2024-12-30 10:50:00,19.84,19.85,19.82,19.83,292780.0,19.84,19.85,19.82,19.83,292780.0
2024-12-30 10:55:00,19.83,19.86,19.83,19.86,237401.0,19.83,19.86,19.83,19.86,237401.0
2024-12-30 11:00:00,19.86,19.88,19.8,19.83,400927.0,19.86,19.88,19.8,19.83,400927.0
2024-12-30 11:05:00,19.82,19.84,19.81,19.82,225465.0,19.82,19.84,19.81,19.82,225465.0
2024-12-30 11:10:00,19.83,19.85,19.81,19.83,260608.0,19.83,19.85,19.81,19.83,260608.0
2024-12-30 11:15:00,19.82,19.89,19.82,19.89,410257.0,19.82,19.89,19.82,19.89,410257.0
2024-12-30 11:20:00,19.89,19.89,19.82,19.84,658146.0,19.89,19.89,19.82,19.84,658146.0
2024-12-30 11:25:00,19.85,19.88,19.83,19.86,346996.0,19.85,19.88,19.83,19.86,346996.0
2024-12-30 11:30:00,19.87,19.89,19.85,19.87,272751.0,19.87,19.89,19.85,19.87,272751.0
2024-12-30 11:35:00,19.87,19.88,19.83,19.87,457884.0,19.87,19.88,19.83,19.87,457884.0
2024-12-30 11:40:00,19.86,19.92,19.86,19.92,375373.0,19.86,19.92,19.86,19.92,375373.0
2024-12-30 11:45:00,19.91,19.92,19.82,19.83,409770.0,19.91,19.92,19.82,19.83,409770.0
2024-12-30 11:50:00,19.82,19.86,19.82,19.85,288336.0,19.82,19.86,19.82,19.85,288336.0
2024-12-30 11:55:00,19.85,19.88,19.83,19.85,225191.0,19.85,19.88,19.83,19.85,225191.0
2024-12-30 12:00:00,19.85,19.91,19.84,19.89,404199.0,19.85,19.91,19.84,19.89,404199.0
2024-12-30 12:05:00,19.89,19.9,19.86,19.88,286496.0,19.89,19.9,19.86,19.88,286496.0
2024-12-30 12:10:00,19.88,19.94,19.88,19.9,402983.0,19.88,19.94,19.88,19.9,402983.0
2024-12-30 12:15:00,19.89,19.92,19.88,19.9,290691.0,19.89,19.92,19.88,19.9,290691.0
2024-12-30 12:20:00,19.9,19.97,19.9,19.96,584545.0,19.9,19.97,19.9,19.96,584545.0
2024-12-30 12:25:00,19.96,19.97,19.94,19.95,293440.0,19.96,19.97,19.94,19.95,293440.0
2024-12-30 12:30:00,19.95,19.99,19.93,19.98,394285.0,19.95,19.99,19.93,19.98,394285.0
2024-12-30 12:35:00,19.98,20.01,19.96,19.99,533653.0,19.98,20.01,19.96,19.99,533653.0
2024-12-30 12:40:00,19.99,20.02,19.96,20.02,325724.0,19.99,20.02,19.96,20.02,325724.0
2024-12-30 12:45:00,20.02,20.04,20.01,20.03,301873.0,20.02,20.04,20.01,20.03,301873.0
2024-12-30 12:50:00,20.02,20.04,19.98,19.98,451838.0,20.02,20.04,19.98,19.98,451838.0
2024-12-30 12:55:00,19.98,20.01,19.94,20.0,466349.0,19.98,20.01,19.94,20.0,466349.0
2024-12-30 13:00:00,20.0,20.0,19.92,19.93,293563.0,20.0,20.0,19.92,19.93,293563.0
2024-12-30 13:05:00,19.94,19.96,19.91,19.94,331223.0,19.94,19.96,19.91,19.94,331223.0
2024-12-30 13:10:00,19.94,20.01,19.93,20.01,543363.0,19.94,20.01,19.93,20.01,543363.0
2024-12-30 13:15:00,20.01,20.01,19.96,19.96,235995.0,20.01,20.01,19.96,19.96,235995.0
2024-12-30 13:20:00,19.96,19.98,19.93,19.94,306943.0,19.96,19.98,19.93,19.94,306943.0
2024-12-30 13:25:00,19.94,19.99,19.91,19.96,264806.0,19.94,19.99,19.91,19.96,264806.0
2024-12-30 13:30:00,19.96,19.99,19.94,19.98,225457.0,19.96,19.99,19.94,19.98,225457.0
2024-12-30 13:35:00,19.98,19.99,19.93,19.96,295920.0,19.98,19.99,19.93,19.96,295920.0
2024-12-30 13:40:00,19.95,19.97,19.93,19.95,209725.0,19.95,19.97,19.93,19.95,209725.0
2024-12-30 13:45:00,19.96,19.97,19.94,19.95,272401.0,19.96,19.97,19.94,19.95,272401.0
2024-12-30 13:50:00,19.96,19.97,19.92,19.97,384904.0,19.96,19.97,19.92,19.97,384904.0
2024-12-30 13:55:00,19.97,19.98,19.95,19.96,314718.0,19.97,19.98,19.95,19.96,314718.0
2024-12-30 14:00:00,19.95,19.98,19.94,19.95,220510.0,19.95,19.98,19.94,19.95,220510.0
2024-12-30 14:05:00,19.95,19.97,19.91,19.95,445619.0,19.95,19.97,19.91,19.95,445619.0
2024-12-30 14:10:00,19.95,19.96,19.89,19.92,418192.0,19.95,19.96,19.89,19.92,418192.0
2024-12-30 14:15:00,19.93,19.95,19.92,19.94,226457.0,19.93,19.95,19.92,19.94,226457.0
2024-12-30 14:20:00,19.94,19.94,19.89,19.91,236942.0,19.94,19.94,19.89,19.91,236942.0
2024-12-30 14:25:00,19.92,19.95,19.91,19.93,283814.0,19.92,19.95,19.91,19.93,283814.0
2024-12-30 14:30:00,19.92,19.96,19.91,19.93,496629.0,19.92,19.96,19.91,19.93,496629.0
2024-12-30 14:35:00,19.93,19.94,19.9,19.92,221222.0,19.93,19.94,19.9,19.92,221222.0
2024-12-30 14:40:00,19.92,19.94,19.91,19.92,244302.0,19.92,19.94,19.91,19.92,244302.0
2024-12-30 14:45:00,19.92,19.92,19.88,19.89,359581.0,19.92,19.92,19.88,19.89,359581.0
2024-12-30 14:50:00,19.89,19.93,19.89,19.92,265763.0,19.89,19.93,19.89,19.92,265763.0
2024-12-30 14:55:00,19.92,19.96,19.91,19.94,381966.0,19.92,19.96,19.91,19.94,381966.0
2024-12-30 15:00:00,19.94,19.95,19.92,19.93,287596.0,19.94,19.95,19.92,19.93,287596.0
2024-12-30 15:05:00,19.94,19.94,19.92,19.94,296161.0,19.94,19.94,19.92,19.94,296161.0
2024-12-30 15:10:00,19.93,19.94,19.9,19.93,321619.0,19.93,19.94,19.9,19.93,321619.0
2024-12-30 15:15:00,19.93,19.95,19.91,19.93,307804.0,19.93,19.95,19.91,19.93,307804.0
2024-12-30 15:20:00,19.94,19.94,19.88,19.89,585749.0,19.94,19.94,19.88,19.89,585749.0
2024-12-30 15:25:00,19.89,19.92,19.83,19.84,655715.0,19.89,19.92,19.83,19.84,655715.0
2024-12-30 15:30:00,19.85,19.86,19.82,19.84,460753.0,19.85,19.86,19.82,19.84,460753.0
2024-12-30 15:35:00,19.84,19.84,19.78,19.81,841887.0,19.84,19.84,19.78,19.81,841887.0
2024-12-30 15:40:00,19.81,19.86,19.8,19.84,707138.0,19.81,19.86,19.8,19.84,707138.0
2024-12-30 15:45:00,19.84,19.89,19.83,19.87,840722.0,19.84,19.89,19.83,19.87,840722.0
2024-12-30 15:50:00,19.87,19.91,19.86,19.87,1018623.0,19.87,19.91,19.86,19.87,1018623.0
2024-12-30 15:55:00,19.87,19.89,19.8,19.81,2633859.0,19.87,19.89,19.8,19.81,2633859.0
2024-12-31 09:30:00,19.99,20.28,19.93,20.26,3193181.0,19.99,20.28,19.93,20.26,3193181.0
2024-12-31 09:35:00,20.26,20.4,20.14,20.17,2028336.0,20.26,20.4,20.14,20.17,2028336.0
2024-12-31 09:40:00,20.17,20.28,20.13,20.21,914325.0,20.17,20.28,20.13,20.21,914325.0
2024-12-31 09:45:00,20.21,20.37,20.18,20.32,864432.0,20.21,20.37,20.18,20.32,864432.0
2024-12-31 09:50:00,20.33,20.33,20.16,20.21,667321.0,20.33,20.33,20.16,20.21,667321.0
2024-12-31 09:55:00,20.21,20.23,20.17,20.21,469124.0,20.21,20.23,20.17,20.21,469124.0
2024-12-31 10:00:00,20.2,20.21,20.13,20.15,589253.0,20.2,20.21,20.13,20.15,589253.0
2024-12-31 10:05:00,20.14,20.18,20.07,20.09,748662.0,20.14,20.18,20.07,20.09,748662.0
2024-12-31 10:10:00,20.09,20.11,19.98,20.05,675063.0,20.09,20.11,19.98,20.05,675063.0
2024-12-31 10:15:00,20.05,20.15,20.02,20.15,545044.0,20.05,20.15,20.02,20.15,545044.0
2024-12-31 10:20:00,20.14,20.19,20.1,20.19,394719.0,20.14,20.19,20.1,20.19,394719.0
2024-12-31 10:25:00,20.19,20.19,20.11,20.12,637326.0,20.19,20.19,20.11,20.12,637326.0
2024-12-31 10:30:00,20.12,20.17,20.09,20.11,442030.0,20.12,20.17,20.09,20.11,442030.0
2024-12-31 10:35:00,20.11,20.17,20.1,20.14,559735.0,20.11,20.17,20.1,20.14,559735.0
2024-12-31 10:40:00,20.14,20.15,20.05,20.05,522319.0,20.14,20.15,20.05,20.05,522319.0
2024-12-31 10:45:00,20.05,20.14,20.03,20.09,638008.0,20.05,20.14,20.03,20.09,638008.0
2024-12-31 10:50:00,20.1,20.15,20.08,20.13,457487.0,20.1,20.15,20.08,20.13,457487.0
2024-12-31 10:55:00,20.13,20.14,20.09,20.1,325319.0,20.13,20.14,20.09,20.1,325319.0
2024-12-31 11:00:00,20.1,20.11,20.03,20.05,367177.0,20.1,20.11,20.03,20.05,367177.0
2024-12-31 11:05:00,20.05,20.11,20.04,20.11,414156.0,20.05,20.11,20.04,20.11,414156.0
2024-12-31 11:10:00,20.11,20.13,20.06,20.12,460622.0,20.11,20.13,20.06,20.12,460622.0
2024-12-31 11:15:00,20.11,20.15,20.06,20.07,418987.0,20.11,20.15,20.06,20.07,418987.0
2024-12-31 11:20:00,20.07,20.09,20.02,20.02,422445.0,20.07,20.09,20.02,20.02,422445.0
2024-12-31 11:25:00,20.02,20.03,19.98,20.01,680271.0,20.02,20.03,19.98,20.01,680271.0
2024-12-31 11:30:00,20.01,20.02,19.98,20.02,398851.0,20.01,20.02,19.98,20.02,398851.0
2024-12-31 11:35:00,20.02,20.03,19.98,20.0,269667.0,20.02,20.03,19.98,20.0,269667.0
2024-12-31 11:40:00,20.01,20.09,19.98,20.09,518252.0,20.01,20.09,19.98,20.09,518252.0
2024-12-31 11:45:00,20.08,20.11,20.05,20.1,437218.0,20.08,20.11,20.05,20.1,437218.0
2024-12-31 11:50:00,20.09,20.14,20.05,20.07,429872.0,20.09,20.14,20.05,20.07,429872.0
2024-12-31 11:55:00,20.07,20.08,20.03,20.06,272808.0,20.07,20.08,20.03,20.06,272808.0
2024-12-31 12:00:00,20.05,20.06,19.98,20.04,529790.0,20.05,20.06,19.98,20.04,529790.0
2024-12-31 12:05:00,20.04,20.05,20.01,20.04,204512.0,20.04,20.05,20.01,20.04,204512.0
2024-12-31 12:10:00,20.04,20.05,20.0,20.02,292386.0,20.04,20.05,20.0,20.02,292386.0
2024-12-31 12:15:00,20.02,20.03,19.98,20.0,227965.0,20.02,20.03,19.98,20.0,227965.0
2024-12-31 12:20:00,20.0,20.0,19.92,19.93,473427.0,20.0,20.0,19.92,19.93,473427.0
2024-12-31 12:25:00,19.93,19.95,19.88,19.89,493382.0,19.93,19.95,19.88,19.89,493382.0
2024-12-31 12:30:00,19.89,19.91,19.88,19.9,294589.0,19.89,19.91,19.88,19.9,294589.0
2024-12-31 12:35:00,19.89,19.92,19.88,19.89,360401.0,19.89,19.92,19.88,19.89,360401.0
2024-12-31 12:40:00,19.89,19.93,19.88,19.92,252547.0,19.89,19.93,19.88,19.92,252547.0
2024-12-31 12:45:00,19.93,19.96,19.92,19.96,392947.0,19.93,19.96,19.92,19.96,392947.0
2024-12-31 12:50:00,19.96,20.01,19.94,20.01,387806.0,19.96,20.01,19.94,20.01,387806.0
2024-12-31 12:55:00,20.01,20.14,20.0,20.13,703678.0,20.01,20.14,20.0,20.13,703678.0
2024-12-31 13:00:00,20.13,20.13,20.08,20.13,502894.0,20.13,20.13,20.08,20.13,502894.0
2024-12-31 13:05:00,20.13,20.17,20.11,20.14,424602.0,20.13,20.17,20.11,20.14,424602.0
2024-12-31 13:10:00,20.14,20.14,20.09,20.11,300323.0,20.14,20.14,20.09,20.11,300323.0
2024-12-31 13:15:00,20.11,20.12,20.06,20.07,219164.0,20.11,20.12,20.06,20.07,219164.0
2024-12-31 13:20:00,20.07,20.07,19.98,20.0,371351.0,20.07,20.07,19.98,20.0,371351.0
2024-12-31 13:25:00,20.0,20.03,19.96,19.99,441381.0,20.0,20.03,19.96,19.99,441381.0
2024-12-31 13:30:00,19.99,20.04,19.98,20.01,298022.0,19.99,20.04,19.98,20.01,298022.0
2024-12-31 13:35:00,20.0,20.01,19.98,20.0,268444.0,20.0,20.01,19.98,20.0,268444.0
2024-12-31 13:40:00,20.01,20.04,19.99,20.02,224524.0,20.01,20.04,19.99,20.02,224524.0
2024-12-31 13:45:00,20.02,20.04,20.0,20.02,242378.0,20.02,20.04,20.0,20.02,242378.0
2024-12-31 13:50:00,20.02,20.04,20.0,20.01,188992.0,20.02,20.04,20.0,20.01,188992.0
2024-12-31 13:55:00,20.01,20.02,19.98,20.0,239079.0,20.01,20.02,19.98,20.0,239079.0
2024-12-31 14:00:00,19.99,20.0,19.94,19.99,672747.0,19.99,20.0,19.94,19.99,672747.0
2024-12-31 14:05:00,20.0,20.05,19.99,20.04,306503.0,20.0,20.05,19.99,20.04,306503.0
2024-12-31 14:10:00,20.05,20.06,20.02,20.03,283330.0,20.05,20.06,20.02,20.03,283330.0
2024-12-31 14:15:00,20.03,20.03,19.94,19.95,268722.0,20.03,20.03,19.94,19.95,268722.0
2024-12-31 14:20:00,19.95,19.98,19.93,19.96,290813.0,19.95,19.98,19.93,19.96,290813.0
2024-12-31 14:25:00,19.96,19.99,19.93,19.93,278501.0,19.96,19.99,19.93,19.93,278501.0
2024-12-31 14:30:00,19.94,19.95,19.92,19.94,272267.0,19.94,19.95,19.92,19.94,272267.0
2024-12-31 14:35:00,19.94,19.95,19.92,19.95,228266.0,19.94,19.95,19.92,19.95,228266.0
2024-12-31 14:40:00,19.94,19.95,19.89,19.94,570555.0,19.94,19.95,19.89,19.94,570555.0
2024-12-31 14:45:00,19.95,19.96,19.91,19.95,441808.0,19.95,19.96,19.91,19.95,441808.0
2024-12-31 14:50:00,19.95,20.0,19.93,19.98,302520.0,19.95,20.0,19.93,19.98,302520.0
2024-12-31 14:55:00,19.97,20.04,19.97,20.04,298564.0,19.97,20.04,19.97,20.04,298564.0
2024-12-31 15:00:00,20.03,20.05,20.02,20.03,268257.0,20.03,20.05,20.02,20.03,268257.0
2024-12-31 15:05:00,20.03,20.06,20.02,20.03,315666.0,20.03,20.06,20.02,20.03,315666.0
2024-12-31 15:10:00,20.04,20.04,19.98,20.0,396663.0,20.04,20.04,19.98,20.0,396663.0
2024-12-31 15:15:00,19.99,20.03,19.97,20.02,399709.0,19.99,20.03,19.97,20.02,399709.0
2024-12-31 15:20:00,20.02,20.04,20.01,20.03,263392.0,20.02,20.04,20.01,20.03,263392.0
2024-12-31 15:25:00,20.02,20.09,20.01,20.09,954053.0,20.02,20.09,20.01,20.09,954053.0
2024-12-31 15:30:00,20.09,20.1,20.03,20.07,573014.0,20.09,20.1,20.03,20.07,573014.0
2024-12-31 15:35:00,20.07,20.11,20.05,20.05,459162.0,20.07,20.11,20.05,20.05,459162.0
2024-12-31 15:40:00,20.06,20.09,20.04,20.07,490150.0,20.06,20.09,20.04,20.07,490150.0
2024-12-31 15:45:00,20.07,20.09,20.02,20.08,820342.0,20.07,20.09,20.02,20.08,820342.0
2024-12-31 15:50:00,20.07,20.1,20.03,20.04,1181728.0,20.07,20.1,20.03,20.04,1181728.0
2024-12-31 15:55:00,20.05,20.08,20.04,20.06,2456024.0,20.05,20.08,20.04,20.06,2456024.0
2025-01-02 09:30:00,20.23,20.34,20.2,20.23,1458803.0,20.23,20.34,20.2,20.23,1458803.0
2025-01-02 09:35:00,20.23,20.35,20.2,20.21,825741.0,20.23,20.35,20.2,20.21,825741.0
2025-01-02 09:40:00,20.22,20.28,20.18,20.27,545916.0,20.22,20.28,20.18,20.27,545916.0
2025-01-02 09:45:00,20.28,20.43,20.27,20.39,1026247.0,20.28,20.43,20.27,20.39,1026247.0
2025-01-02 09:50:00,20.39,20.43,20.32,20.4,561304.0,20.39,20.43,20.32,20.4,561304.0
2025-01-02 09:55:00,20.4,20.42,20.36,20.4,495280.0,20.4,20.42,20.36,20.4,495280.0
2025-01-02 10:00:00,20.41,20.42,20.32,20.36,502879.0,20.41,20.42,20.32,20.36,502879.0
2025-01-02 10:05:00,20.37,20.38,20.31,20.34,379387.0,20.37,20.38,20.31,20.34,379387.0
2025-01-02 10:10:00,20.34,20.39,20.32,20.38,278442.0,20.34,20.39,20.32,20.38,278442.0
2025-01-02 10:15:00,20.38,20.4,20.28,20.29,396256.0,20.38,20.4,20.28,20.29,396256.0
2025-01-02 10:20:00,20.29,20.31,20.11,20.14,678957.0,20.29,20.31,20.11,20.14,678957.0
2025-01-02 10:25:00,20.14,20.19,20.12,20.14,493176.0,20.14,20.19,20.12,20.14,493176.0
2025-01-02 10:30:00,20.14,20.18,20.08,20.14,510635.0,20.14,20.18,20.08,20.14,510635.0
2025-01-02 10:35:00,20.14,20.22,20.1,20.14,615181.0,20.14,20.22,20.1,20.14,615181.0
2025-01-02 10:40:00,20.14,20.16,20.1,20.12,395284.0,20.14,20.16,20.1,20.12,395284.0
2025-01-02 10:45:00,20.12,20.19,20.1,20.19,429602.0,20.12,20.19,20.1,20.19,429602.0
2025-01-02 10:50:00,20.19,20.28,20.17,20.26,604627.0,20.19,20.28,20.17,20.26,604627.0
2025-01-02 10:55:00,20.25,20.28,20.23,20.25,354738.0,20.25,20.28,20.23,20.25,354738.0
2025-01-02 11:00:00,20.25,20.29,20.17,20.19,430655.0,20.25,20.29,20.17,20.19,430655.0
2025-01-02 11:05:00,20.2,20.25,20.19,20.24,434528.0,20.2,20.25,20.19,20.24,434528.0
2025-01-02 11:10:00,20.24,20.26,20.19,20.23,250017.0,20.24,20.26,20.19,20.23,250017.0
2025-01-02 11:15:00,20.23,20.27,20.21,20.26,279063.0,20.23,20.27,20.21,20.26,279063.0
2025-01-02 11:20:00,20.27,20.27,20.17,20.25,367320.0,20.27,20.27,20.17,20.25,367320.0
2025-01-02 11:25:00,20.25,20.31,20.21,20.28,361549.0,20.25,20.31,20.21,20.28,361549.0
2025-01-02 11:30:00,20.29,20.29,20.21,20.26,280988.0,20.29,20.29,20.21,20.26,280988.0
2025-01-02 11:35:00,20.25,20.28,20.24,20.25,443172.0,20.25,20.28,20.24,20.25,443172.0
2025-01-02 11:40:00,20.25,20.34,20.24,20.27,414823.0,20.25,20.34,20.24,20.27,414823.0
2025-01-02 11:45:00,20.28,20.33,20.27,20.32,213218.0,20.28,20.33,20.27,20.32,213218.0
2025-01-02 11:50:00,20.32,20.34,20.26,20.3,419033.0,20.32,20.34,20.26,20.3,419033.0
2025-01-02 11:55:00,20.3,20.31,20.28,20.28,138029.0,20.3,20.31,20.28,20.28,138029.0
2025-01-02 12:00:00,20.28,20.34,20.27,20.34,270940.0,20.28,20.34,20.27,20.34,270940.0
2025-01-02 12:05:00,20.34,20.34,20.25,20.26,292886.0,20.34,20.34,20.25,20.26,292886.0
2025-01-02 12:10:00,20.26,20.34,20.25,20.32,320428.0,20.26,20.34,20.25,20.32,320428.0
2025-01-02 12:15:00,20.32,20.34,20.3,20.33,245704.0,20.32,20.34,20.3,20.33,245704.0
2025-01-02 12:20:00,20.34,20.34,20.29,20.32,210118.0,20.34,20.34,20.29,20.32,210118.0
2025-01-02 12:25:00,20.31,20.32,20.21,20.22,504120.0,20.31,20.32,20.21,20.22,504120.0
2025-01-02 12:30:00,20.22,20.23,20.16,20.2,443640.0,20.22,20.23,20.16,20.2,443640.0
2025-01-02 12:35:00,20.2,20.2,20.15,20.18,360385.0,20.2,20.2,20.15,20.18,360385.0
2025-01-02 12:40:00,20.19,20.21,20.15,20.19,249461.0,20.19,20.21,20.15,20.19,249461.0
2025-01-02 12:45:00,20.19,20.19,20.11,20.12,354664.0,20.19,20.19,20.11,20.12,354664.0
2025-01-02 12:50:00,20.12,20.22,20.11,20.18,293703.0,20.12,20.22,20.11,20.18,293703.0
2025-01-02 12:55:00,20.18,20.22,20.17,20.2,227492.0,20.18,20.22,20.17,20.2,227492.0
2025-01-02 13:00:00,20.2,20.2,20.08,20.1,517520.0,20.2,20.2,20.08,20.1,517520.0
2025-01-02 13:05:00,20.09,20.21,20.09,20.18,300996.0,20.09,20.21,20.09,20.18,300996.0
2025-01-02 13:10:00,20.17,20.17,20.11,20.12,273016.0,20.17,20.17,20.11,20.12,273016.0
2025-01-02 13:15:00,20.12,20.15,20.1,20.14,294157.0,20.12,20.15,20.1,20.14,294157.0
2025-01-02 13:20:00,20.14,20.18,20.11,20.14,323040.0,20.14,20.18,20.11,20.14,323040.0
2025-01-02 13:25:00,20.14,20.14,20.11,20.14,193948.0,20.14,20.14,20.11,20.14,193948.0
2025-01-02 13:30:00,20.13,20.13,20.03,20.03,524166.0,20.13,20.13,20.03,20.03,524166.0
2025-01-02 13:35:00,20.04,20.09,20.03,20.04,497035.0,20.04,20.09,20.03,20.04,497035.0
2025-01-02 13:40:00,20.04,20.09,20.0,20.09,498760.0,20.04,20.09,20.0,20.09,498760.0
2025-01-02 13:45:00,20.09,20.09,20.04,20.07,281934.0,20.09,20.09,20.04,20.07,281934.0
2025-01-02 13:50:00,20.07,20.07,20.01,20.03,280714.0,20.07,20.07,20.01,20.03,280714.0
2025-01-02 13:55:00,20.03,20.08,20.02,20.07,252094.0,20.03,20.08,20.02,20.07,252094.0
2025-01-02 14:00:00,20.06,20.1,20.06,20.09,319417.0,20.06,20.1,20.06,20.09,319417.0
2025-01-02 14:05:00,20.1,20.12,20.06,20.08,323688.0,20.1,20.12,20.06,20.08,323688.0
2025-01-02 14:10:00,20.08,20.11,20.07,20.08,162652.0,20.08,20.11,20.07,20.08,162652.0
2025-01-02 14:15:00,20.07,20.13,20.07,20.12,289185.0,20.07,20.13,20.07,20.12,289185.0
2025-01-02 14:20:00,20.12,20.18,20.1,20.17,495379.0,20.12,20.18,20.1,20.17,495379.0
2025-01-02 14:25:00,20.18,20.2,20.17,20.19,383738.0,20.18,20.2,20.17,20.19,383738.0
2025-01-02 14:30:00,20.18,20.19,20.14,20.16,389600.0,20.18,20.19,20.14,20.16,389600.0
2025-01-02 14:35:00,20.16,20.18,20.12,20.17,339475.0,20.16,20.18,20.12,20.17,339475.0
2025-01-02 14:40:00,20.17,20.18,20.15,20.17,321929.0,20.17,20.18,20.15,20.17,321929.0
2025-01-02 14:45:00,20.17,20.22,20.14,20.19,575236.0,20.17,20.22,20.14,20.19,575236.0
2025-01-02 14:50:00,20.19,20.23,20.18,20.21,379102.0,20.19,20.23,20.18,20.21,379102.0
2025-01-02 14:55:00,20.21,20.21,20.12,20.13,405772.0,20.21,20.21,20.12,20.13,405772.0
2025-01-02 15:00:00,20.13,20.23,20.13,20.23,371927.0,20.13,20.23,20.13,20.23,371927.0
2025-01-02 15:05:00,20.23,20.24,20.2,20.23,324450.0,20.23,20.24,20.2,20.23,324450.0
2025-01-02 15:10:00,20.23,20.29,20.23,20.28,443953.0,20.23,20.29,20.23,20.28,443953.0
2025-01-02 15:15:00,20.28,20.28,20.24,20.27,356668.0,20.28,20.28,20.24,20.27,356668.0
2025-01-02 15:20:00,20.27,20.28,20.24,20.27,407352.0,20.27,20.28,20.24,20.27,407352.0
2025-01-02 15:25:00,20.27,20.29,20.26,20.26,491800.0,20.27,20.29,20.26,20.26,491800.0
2025-01-02 15:30:00,20.27,20.3,20.24,20.25,532046.0,20.27,20.3,20.24,20.25,532046.0
2025-01-02 15:35:00,20.25,20.26,20.23,20.23,467437.0,20.25,20.26,20.23,20.23,467437.0
2025-01-02 15:40:00,20.23,20.27,20.23,20.25,439802.0,20.23,20.27,20.23,20.25,439802.0
2025-01-02 15:45:00,20.25,20.28,20.24,20.27,701924.0,20.25,20.28,20.24,20.27,701924.0
2025-01-02 15:50:00,20.26,20.27,20.22,20.23,983705.0,20.26,20.27,20.22,20.23,983705.0
2025-01-02 15:55:00,20.23,20.24,20.19,20.22,1822986.0,20.23,20.24,20.19,20.22,1822986.0
2025-01-03 09:30:00,20.4,20.55,20.31,20.5,1727069.0,20.4,20.55,20.31,20.5,1727069.0
2025-01-03 09:35:00,20.51,20.53,20.31,20.33,775678.0,20.51,20.53,20.31,20.33,775678.0
2025-01-03 09:40:00,20.33,20.34,20.19,20.25,1190690.0,20.33,20.34,20.19,20.25,1190690.0
2025-01-03 09:45:00,20.25,20.25,20.09,20.14,1047214.0,20.25,20.25,20.09,20.14,1047214.0
2025-01-03 09:50:00,20.15,20.21,20.06,20.14,1056655.0,20.15,20.21,20.06,20.14,1056655.0
2025-01-03 09:55:00,20.14,20.17,20.12,20.17,418711.0,20.14,20.17,20.12,20.17,418711.0
2025-01-03 10:00:00,20.17,20.23,20.12,20.22,587123.0,20.17,20.23,20.12,20.22,587123.0
2025-01-03 10:05:00,20.22,20.25,20.17,20.19,641244.0,20.22,20.25,20.17,20.19,641244.0
2025-01-03 10:10:00,20.19,20.22,20.11,20.12,775177.0,20.19,20.22,20.11,20.12,775177.0
2025-01-03 10:15:00,20.13,20.17,20.1,20.15,577750.0,20.13,20.17,20.1,20.15,577750.0
2025-01-03 10:20:00,20.16,20.21,20.1,20.21,476604.0,20.16,20.21,20.1,20.21,476604.0
2025-01-03 10:25:00,20.2,20.23,20.17,20.21,379240.0,20.2,20.23,20.17,20.21,379240.0
2025-01-03 10:30:00,20.22,20.25,20.19,20.25,478819.0,20.22,20.25,20.19,20.25,478819.0
2025-01-03 10:35:00,20.25,20.28,20.22,20.28,841875.0,20.25,20.28,20.22,20.28,841875.0
2025-01-03 10:40:00,20.28,20.34,20.26,20.31,670730.0,20.28,20.34,20.26,20.31,670730.0
2025-01-03 10:45:00,20.32,20.41,20.31,20.39,764514.0,20.32,20.41,20.31,20.39,764514.0
2025-01-03 10:50:00,20.39,20.41,20.29,20.3,620383.0,20.39,20.41,20.29,20.3,620383.0
2025-01-03 10:55:00,20.3,20.35,20.3,20.34,271666.0,20.3,20.35,20.3,20.34,271666.0
2025-01-03 11:00:00,20.34,20.44,20.32,20.42,567482.0,20.34,20.44,20.32,20.42,567482.0
2025-01-03 11:05:00,20.43,20.43,20.35,20.37,651250.0,20.43,20.43,20.35,20.37,651250.0
2025-01-03 11:10:00,20.37,20.4,20.34,20.39,452446.0,20.37,20.4,20.34,20.39,452446.0
2025-01-03 11:15:00,20.39,20.4,20.34,20.39,545159.0,20.39,20.4,20.34,20.39,545159.0
2025-01-03 11:20:00,20.38,20.43,20.38,20.4,506891.0,20.38,20.43,20.38,20.4,506891.0
2025-01-03 11:25:00,20.39,20.44,20.39,20.42,455736.0,20.39,20.44,20.39,20.42,455736.0
2025-01-03 11:30:00,20.42,20.46,20.41,20.42,484381.0,20.42,20.46,20.41,20.42,484381.0
2025-01-03 11:35:00,20.41,20.49,20.41,20.46,524316.0,20.41,20.49,20.41,20.46,524316.0
2025-01-03 11:40:00,20.46,20.5,20.45,20.47,548316.0,20.46,20.5,20.45,20.47,548316.0
2025-01-03 11:45:00,20.48,20.49,20.45,20.47,389057.0,20.48,20.49,20.45,20.47,389057.0
2025-01-03 11:50:00,20.47,20.5,20.45,20.5,359359.0,20.47,20.5,20.45,20.5,359359.0
2025-01-03 11:55:00,20.5,20.5,20.45,20.46,236812.0,20.5,20.5,20.45,20.46,236812.0
2025-01-03 12:00:00,20.46,20.49,20.45,20.48,262999.0,20.46,20.49,20.45,20.48,262999.0
2025-01-03 12:05:00,20.49,20.53,20.47,20.5,548934.0,20.49,20.53,20.47,20.5,548934.0
2025-01-03 12:10:00,20.5,20.52,20.43,20.44,406346.0,20.5,20.52,20.43,20.44,406346.0
2025-01-03 12:15:00,20.44,20.48,20.43,20.45,261647.0,20.44,20.48,20.43,20.45,261647.0
2025-01-03 12:20:00,20.45,20.45,20.42,20.44,260374.0,20.45,20.45,20.42,20.44,260374.0
2025-01-03 12:25:00,20.44,20.45,20.39,20.41,253836.0,20.44,20.45,20.39,20.41,253836.0
2025-01-03 12:30:00,20.41,20.44,20.4,20.41,261862.0,20.41,20.44,20.4,20.41,261862.0
2025-01-03 12:35:00,20.41,20.42,20.39,20.39,180713.0,20.41,20.42,20.39,20.39,180713.0
2025-01-03 12:40:00,20.39,20.42,20.38,20.4,255111.0,20.39,20.42,20.38,20.4,255111.0
2025-01-03 12:45:00,20.39,20.42,20.36,20.41,484873.0,20.39,20.42,20.36,20.41,484873.0
2025-01-03 12:50:00,20.41,20.42,20.39,20.39,246611.0,20.41,20.42,20.39,20.39,246611.0
2025-01-03 12:55:00,20.39,20.41,20.39,20.39,132858.0,20.39,20.41,20.39,20.39,132858.0
2025-01-03 13:00:00,20.39,20.43,20.37,20.41,313864.0,20.39,20.43,20.37,20.41,313864.0
2025-01-03 13:05:00,20.4,20.45,20.39,20.44,272500.0,20.4,20.45,20.39,20.44,272500.0
2025-01-03 13:10:00,20.44,20.44,20.41,20.43,181871.0,20.44,20.44,20.41,20.43,181871.0
2025-01-03 13:15:00,20.44,20.46,20.42,20.45,345400.0,20.44,20.46,20.42,20.45,345400.0
2025-01-03 13:20:00,20.45,20.5,20.44,20.49,343506.0,20.45,20.5,20.44,20.49,343506.0
2025-01-03 13:25:00,20.49,20.52,20.49,20.52,444409.0,20.49,20.52,20.49,20.52,444409.0
2025-01-03 13:30:00,20.51,20.57,20.51,20.55,585297.0,20.51,20.57,20.51,20.55,585297.0
2025-01-03 13:35:00,20.55,20.58,20.55,20.56,379812.0,20.55,20.58,20.55,20.56,379812.0
2025-01-03 13:40:00,20.57,20.58,20.55,20.57,290522.0,20.57,20.58,20.55,20.57,290522.0
2025-01-03 13:45:00,20.57,20.6,20.56,20.59,319040.0,20.57,20.6,20.56,20.59,319040.0
2025-01-03 13:50:00,20.59,20.63,20.58,20.63,562931.0,20.59,20.63,20.58,20.63,562931.0
2025-01-03 13:55:00,20.63,20.64,20.57,20.58,558544.0,20.63,20.64,20.57,20.58,558544.0
2025-01-03 14:00:00,20.58,20.6,20.57,20.59,231374.0,20.58,20.6,20.57,20.59,231374.0
2025-01-03 14:05:00,20.59,20.62,20.58,20.62,304979.0,20.59,20.62,20.58,20.62,304979.0
2025-01-03 14:10:00,20.62,20.63,20.6,20.62,249432.0,20.62,20.63,20.6,20.62,249432.0
2025-01-03 14:15:00,20.62,20.66,20.61,20.64,405305.0,20.62,20.66,20.61,20.64,405305.0
2025-01-03 14:20:00,20.64,20.67,20.62,20.62,336239.0,20.64,20.67,20.62,20.62,336239.0
2025-01-03 14:25:00,20.63,20.63,20.58,20.6,252388.0,20.63,20.63,20.58,20.6,252388.0
2025-01-03 14:30:00,20.6,20.6,20.58,20.58,312095.0,20.6,20.6,20.58,20.58,312095.0
2025-01-03 14:35:00,20.59,20.62,20.57,20.6,284732.0,20.59,20.62,20.57,20.6,284732.0
2025-01-03 14:40:00,20.59,20.6,20.57,20.57,239260.0,20.59,20.6,20.57,20.57,239260.0
2025-01-03 14:45:00,20.58,20.59,20.55,20.55,283409.0,20.58,20.59,20.55,20.55,283409.0
2025-01-03 14:50:00,20.55,20.56,20.52,20.54,363739.0,20.55,20.56,20.52,20.54,363739.0
2025-01-03 14:55:00,20.55,20.57,20.54,20.55,196765.0,20.55,20.57,20.54,20.55,196765.0
2025-01-03 15:00:00,20.55,20.55,20.51,20.53,288968.0,20.55,20.55,20.51,20.53,288968.0
2025-01-03 15:05:00,20.53,20.53,20.51,20.52,245247.0,20.53,20.53,20.51,20.52,245247.0
2025-01-03 15:10:00,20.52,20.55,20.51,20.54,309667.0,20.52,20.55,20.51,20.54,309667.0
2025-01-03 15:15:00,20.53,20.55,20.52,20.54,168988.0,20.53,20.55,20.52,20.54,168988.0
2025-01-03 15:20:00,20.54,20.57,20.53,20.55,336982.0,20.54,20.57,20.53,20.55,336982.0
2025-01-03 15:25:00,20.55,20.61,20.54,20.6,363312.0,20.55,20.61,20.54,20.6,363312.0
2025-01-03 15:30:00,20.6,20.61,20.56,20.57,689857.0,20.6,20.61,20.56,20.57,689857.0
2025-01-03 15:35:00,20.57,20.59,20.55,20.57,493589.0,20.57,20.59,20.55,20.57,493589.0
2025-01-03 15:40:00,20.57,20.57,20.52,20.54,701601.0,20.57,20.57,20.52,20.54,701601.0
2025-01-03 15:45:00,20.55,20.55,20.52,20.54,437226.0,20.55,20.55,20.52,20.54,437226.0
2025-01-03 15:50:00,20.53,20.54,20.48,20.51,1659451.0,20.53,20.54,20.48,20.51,1659451.0
2025-01-03 15:55:00,20.51,20.58,20.5,20.56,2789729.0,20.51,20.58,20.5,20.56,2789729.0
2025-01-06 09:30:00,20.82,20.92,20.73,20.88,1956680.0,20.82,20.92,20.73,20.88,1956680.0
2025-01-06 09:35:00,20.87,20.97,20.81,20.89,1680027.0,20.87,20.97,20.81,20.89,1680027.0
2025-01-06 09:40:00,20.89,20.95,20.82,20.83,1305400.0,20.89,20.95,20.82,20.83,1305400.0
2025-01-06 09:45:00,20.84,20.94,20.81,20.86,1170922.0,20.84,20.94,20.81,20.86,1170922.0
2025-01-06 09:50:00,20.86,20.98,20.85,20.92,1529016.0,20.86,20.98,20.85,20.92,1529016.0
2025-01-06 09:55:00,20.91,20.92,20.84,20.85,834829.0,20.91,20.92,20.84,20.85,834829.0
2025-01-06 10:00:00,20.85,20.88,20.77,20.85,906473.0,20.85,20.88,20.77,20.85,906473.0
2025-01-06 10:05:00,20.84,20.9,20.81,20.82,660616.0,20.84,20.9,20.81,20.82,660616.0
2025-01-06 10:10:00,20.82,20.84,20.72,20.73,1116866.0,20.82,20.84,20.72,20.73,1116866.0
2025-01-06 10:15:00,20.73,20.74,20.63,20.65,1037236.0,20.73,20.74,20.63,20.65,1037236.0
2025-01-06 10:20:00,20.65,20.72,20.6,20.7,1099530.0,20.65,20.72,20.6,20.7,1099530.0
2025-01-06 10:25:00,20.69,20.7,20.59,20.6,883354.0,20.69,20.7,20.59,20.6,883354.0
2025-01-06 10:30:00,20.61,20.73,20.58,20.69,1211994.0,20.61,20.73,20.58,20.69,1211994.0
2025-01-06 10:35:00,20.7,20.7,20.63,20.67,822091.0,20.7,20.7,20.63,20.67,822091.0
2025-01-06 10:40:00,20.67,20.71,20.59,20.64,733199.0,20.67,20.71,20.59,20.64,733199.0
2025-01-06 10:45:00,20.64,20.65,20.54,20.56,771955.0,20.64,20.65,20.54,20.56,771955.0
2025-01-06 10:50:00,20.56,20.57,20.51,20.53,965960.0,20.56,20.57,20.51,20.53,965960.0
2025-01-06 10:55:00,20.53,20.54,20.46,20.47,891022.0,20.53,20.54,20.46,20.47,891022.0
2025-01-06 11:00:00,20.48,20.59,20.43,20.59,1071995.0,20.48,20.59,20.43,20.59,1071995.0
2025-01-06 11:05:00,20.59,20.59,20.54,20.56,1086650.0,20.59,20.59,20.54,20.56,1086650.0
2025-01-06 11:10:00,20.55,20.62,20.55,20.62,776072.0,20.55,20.62,20.55,20.62,776072.0
2025-01-06 11:15:00,20.62,20.68,20.58,20.64,650984.0,20.62,20.68,20.58,20.64,650984.0
2025-01-06 11:20:00,20.64,20.65,20.54,20.57,1110791.0,20.64,20.65,20.54,20.57,1110791.0
2025-01-06 11:25:00,20.57,20.6,20.52,20.53,681164.0,20.57,20.6,20.52,20.53,681164.0
2025-01-06 11:30:00,20.52,20.55,20.46,20.47,695498.0,20.52,20.55,20.46,20.47,695498.0
2025-01-06 11:35:00,20.47,20.51,20.46,20.5,454212.0,20.47,20.51,20.46,20.5,454212.0
2025-01-06 11:40:00,20.49,20.5,20.45,20.48,553740.0,20.49,20.5,20.45,20.48,553740.0
2025-01-06 11:45:00,20.48,20.51,20.46,20.49,397048.0,20.48,20.51,20.46,20.49,397048.0
2025-01-06 11:50:00,20.5,20.53,20.46,20.52,620469.0,20.5,20.53,20.46,20.52,620469.0
2025-01-06 11:55:00,20.52,20.56,20.49,20.5,647697.0,20.52,20.56,20.49,20.5,647697.0
2025-01-06 12:00:00,20.5,20.5,20.37,20.39,1189050.0,20.5,20.5,20.37,20.39,1189050.0
2025-01-06 12:05:00,20.39,20.4,20.35,20.36,527937.0,20.39,20.4,20.35,20.36,527937.0
2025-01-06 12:10:00,20.37,20.37,20.33,20.34,470917.0,20.37,20.37,20.33,20.34,470917.0
2025-01-06 12:15:00,20.34,20.38,20.32,20.35,782793.0,20.34,20.38,20.32,20.35,782793.0
2025-01-06 12:20:00,20.35,20.38,20.34,20.38,468932.0,20.35,20.38,20.34,20.38,468932.0
2025-01-06 12:25:00,20.37,20.39,20.34,20.37,478308.0,20.37,20.39,20.34,20.37,478308.0
2025-01-06 12:30:00,20.37,20.37,20.32,20.34,579567.0,20.37,20.37,20.32,20.34,579567.0
2025-01-06 12:35:00,20.34,20.34,20.27,20.29,766080.0,20.34,20.34,20.27,20.29,766080.0
2025-01-06 12:40:00,20.29,20.29,20.24,20.26,757109.0,20.29,20.29,20.24,20.26,757109.0
2025-01-06 12:45:00,20.26,20.3,20.24,20.3,387626.0,20.26,20.3,20.24,20.3,387626.0
2025-01-06 12:50:00,20.3,20.3,20.24,20.27,435538.0,20.3,20.3,20.24,20.27,435538.0
2025-01-06 12:55:00,20.27,20.32,20.25,20.3,426438.0,20.27,20.32,20.25,20.3,426438.0
2025-01-06 13:00:00,20.3,20.31,20.22,20.3,483584.0,20.3,20.31,20.22,20.3,483584.0
2025-01-06 13:05:00,20.3,20.34,20.28,20.32,372573.0,20.3,20.34,20.28,20.32,372573.0
2025-01-06 13:10:00,20.32,20.34,20.3,20.32,376768.0,20.32,20.34,20.3,20.32,376768.0
2025-01-06 13:15:00,20.32,20.32,20.3,20.32,213806.0,20.32,20.32,20.3,20.32,213806.0
2025-01-06 13:20:00,20.32,20.36,20.3,20.32,608298.0,20.32,20.36,20.3,20.32,608298.0
2025-01-06 13:25:00,20.32,20.34,20.31,20.34,299481.0,20.32,20.34,20.31,20.34,299481.0
2025-01-06 13:30:00,20.33,20.34,20.25,20.27,507334.0,20.33,20.34,20.25,20.27,507334.0
2025-01-06 13:35:00,20.27,20.33,20.26,20.32,331437.0,20.27,20.33,20.26,20.32,331437.0
2025-01-06 13:40:00,20.32,20.33,20.28,20.29,315802.0,20.32,20.33,20.28,20.29,315802.0
2025-01-06 13:45:00,20.29,20.3,20.21,20.21,664872.0,20.29,20.3,20.21,20.21,664872.0
2025-01-06 13:50:00,20.21,20.22,20.15,20.17,701767.0,20.21,20.22,20.15,20.17,701767.0
2025-01-06 13:55:00,20.17,20.17,20.05,20.06,1270322.0,20.17,20.17,20.05,20.06,1270322.0
2025-01-06 14:00:00,20.05,20.07,19.98,20.01,1548197.0,20.05,20.07,19.98,20.01,1548197.0
2025-01-06 14:05:00,20.01,20.07,20.0,20.05,1063073.0,20.01,20.07,20.0,20.05,1063073.0
2025-01-06 14:10:00,20.04,20.05,20.01,20.01,566233.0,20.04,20.05,20.01,20.01,566233.0
2025-01-06 14:15:00,20.02,20.04,19.98,20.02,884959.0,20.02,20.04,19.98,20.02,884959.0
2025-01-06 14:20:00,20.02,20.03,19.95,19.96,829969.0,20.02,20.03,19.95,19.96,829969.0
2025-01-06 14:25:00,19.95,19.99,19.93,19.96,795640.0,19.95,19.99,19.93,19.96,795640.0
2025-01-06 14:30:00,19.95,19.96,19.92,19.95,766800.0,19.95,19.96,19.92,19.95,766800.0
2025-01-06 14:35:00,19.96,20.01,19.93,19.98,816690.0,19.96,20.01,19.93,19.98,816690.0
2025-01-06 14:40:00,19.98,20.0,19.94,19.98,582943.0,19.98,20.0,19.94,19.98,582943.0
2025-01-06 14:45:00,19.98,19.99,19.94,19.95,450693.0,19.98,19.99,19.94,19.95,450693.0
2025-01-06 14:50:00,19.95,19.96,19.92,19.96,821634.0,19.95,19.96,19.92,19.96,821634.0
2025-01-06 14:55:00,19.95,19.97,19.85,19.86,1288406.0,19.95,19.97,19.85,19.86,1288406.0
2025-01-06 15:00:00,19.86,19.87,19.82,19.86,1325063.0,19.86,19.87,19.82,19.86,1325063.0
2025-01-06 15:05:00,19.86,19.87,19.82,19.85,636878.0,19.86,19.87,19.82,19.85,636878.0
2025-01-06 15:10:00,19.85,19.86,19.81,19.84,678025.0,19.85,19.86,19.81,19.84,678025.0
2025-01-06 15:15:00,19.84,19.85,19.78,19.82,1618349.0,19.84,19.85,19.78,19.82,1618349.0
2025-01-06 15:20:00,19.81,19.9,19.78,19.89,669627.0,19.81,19.9,19.78,19.89,669627.0
2025-01-06 15:25:00,19.9,19.93,19.88,19.9,674896.0,19.9,19.93,19.88,19.9,674896.0
2025-01-06 15:30:00,19.89,19.94,19.88,19.94,732158.0,19.89,19.94,19.88,19.94,732158.0
2025-01-06 15:35:00,19.94,19.95,19.9,19.9,886127.0,19.94,19.95,19.9,19.9,886127.0
2025-01-06 15:40:00,19.91,19.93,19.88,19.92,568774.0,19.91,19.93,19.88,19.92,568774.0
2025-01-06 15:45:00,19.92,19.92,19.85,19.87,873213.0,19.92,19.92,19.85,19.87,873213.0
2025-01-06 15:50:00,19.86,19.94,19.86,19.9,1336736.0,19.86,19.94,19.86,19.9,1336736.0
2025-01-06 15:55:00,19.89,19.92,19.84,19.85,3090830.0,19.89,19.92,19.84,19.85,3090830.0
2025-01-07 09:30:00,20.01,20.16,20.0,20.04,2078779.0,20.01,20.16,20.0,20.04,2078779.0
2025-01-07 09:35:00,20.04,20.13,19.98,20.05,1143383.0,20.04,20.13,19.98,20.05,1143383.0
2025-01-07 09:40:00,20.05,20.12,19.98,20.05,805578.0,20.05,20.12,19.98,20.05,805578.0
2025-01-07 09:45:00,20.05,20.23,20.05,20.2,1269158.0,20.05,20.23,20.05,20.2,1269158.0
2025-01-07 09:50:00,20.2,20.25,20.18,20.2,880922.0,20.2,20.25,20.18,20.2,880922.0
2025-01-07 09:55:00,20.2,20.23,20.13,20.14,797937.0,20.2,20.23,20.13,20.14,797937.0
2025-01-07 10:00:00,20.13,20.14,19.9,19.98,951916.0,20.13,20.14,19.9,19.98,951916.0
2025-01-07 10:05:00,19.98,20.05,19.91,19.93,912927.0,19.98,20.05,19.91,19.93,912927.0
2025-01-07 10:10:00,19.93,20.02,19.92,19.95,792399.0,19.93,20.02,19.92,19.95,792399.0
2025-01-07 10:15:00,19.95,20.02,19.9,20.01,700842.0,19.95,20.02,19.9,20.01,700842.0
2025-01-07 10:20:00,20.02,20.2,20.0,20.2,813808.0,20.02,20.2,20.0,20.2,813808.0
2025-01-07 10:25:00,20.19,20.26,20.19,20.23,1079428.0,20.19,20.26,20.19,20.23,1079428.0
2025-01-07 10:30:00,20.22,20.25,20.11,20.13,630804.0,20.22,20.25,20.11,20.13,630804.0
2025-01-07 10:35:00,20.14,20.16,19.98,20.01,738906.0,20.14,20.16,19.98,20.01,738906.0
2025-01-07 10:40:00,20.01,20.03,19.97,19.99,577125.0,20.01,20.03,19.97,19.99,577125.0
2025-01-07 10:45:00,19.99,20.02,19.91,20.02,757092.0,19.99,20.02,19.91,20.02,757092.0
2025-01-07 10:50:00,20.02,20.22,20.0,20.2,884192.0,20.02,20.22,20.0,20.2,884192.0
2025-01-07 10:55:00,20.2,20.34,20.19,20.31,1425608.0,20.2,20.34,20.19,20.31,1425608.0
2025-01-07 11:00:00,20.31,20.32,20.23,20.28,728884.0,20.31,20.32,20.23,20.28,728884.0
2025-01-07 11:05:00,20.29,20.3,20.17,20.19,455321.0,20.29,20.3,20.17,20.19,455321.0
2025-01-07 11:10:00,20.18,20.2,20.12,20.14,530115.0,20.18,20.2,20.12,20.14,530115.0
2025-01-07 11:15:00,20.14,20.17,20.11,20.12,416378.0,20.14,20.17,20.11,20.12,416378.0
2025-01-07 11:20:00,20.12,20.14,20.06,20.13,528835.0,20.12,20.14,20.06,20.13,528835.0
2025-01-07 11:25:00,20.13,20.24,20.13,20.23,650175.0,20.13,20.24,20.13,20.23,650175.0
2025-01-07 11:30:00,20.22,20.23,20.11,20.11,603402.0,20.22,20.23,20.11,20.11,603402.0
2025-01-07 11:35:00,20.11,20.15,20.07,20.14,520768.0,20.11,20.15,20.07,20.14,520768.0
2025-01-07 11:40:00,20.14,20.15,20.08,20.11,323045.0,20.14,20.15,20.08,20.11,323045.0
2025-01-07 11:45:00,20.11,20.14,20.09,20.11,282395.0,20.11,20.14,20.09,20.11,282395.0
2025-01-07 11:50:00,20.11,20.11,20.05,20.05,457101.0,20.11,20.11,20.05,20.05,457101.0
2025-01-07 11:55:00,20.06,20.08,20.01,20.02,388259.0,20.06,20.08,20.01,20.02,388259.0
2025-01-07 12:00:00,20.03,20.07,20.03,20.06,379939.0,20.03,20.07,20.03,20.06,379939.0
2025-01-07 12:05:00,20.06,20.07,20.0,20.06,545108.0,20.06,20.07,20.0,20.06,545108.0
2025-01-07 12:10:00,20.05,20.08,20.04,20.05,395317.0,20.05,20.08,20.04,20.05,395317.0
2025-01-07 12:15:00,20.05,20.06,20.01,20.02,330696.0,20.05,20.06,20.01,20.02,330696.0
2025-01-07 12:20:00,20.02,20.02,19.98,20.01,418726.0,20.02,20.02,19.98,20.01,418726.0
2025-01-07 12:25:00,20.01,20.01,19.96,19.98,412157.0,20.01,20.01,19.96,19.98,412157.0
2025-01-07 12:30:00,19.98,20.05,19.98,20.01,243608.0,19.98,20.05,19.98,20.01,243608.0
2025-01-07 12:35:00,20.01,20.05,20.0,20.02,230771.0,20.01,20.05,20.0,20.02,230771.0
2025-01-07 12:40:00,20.01,20.02,19.98,20.0,254880.0,20.01,20.02,19.98,20.0,254880.0
2025-01-07 12:45:00,19.99,20.02,19.98,20.02,236339.0,19.99,20.02,19.98,20.02,236339.0
2025-01-07 12:50:00,20.02,20.02,19.99,20.01,260886.0,20.02,20.02,19.99,20.01,260886.0
2025-01-07 12:55:00,20.01,20.05,20.0,20.04,283221.0,20.01,20.05,20.0,20.04,283221.0
2025-01-07 13:00:00,20.05,20.05,20.03,20.04,217856.0,20.05,20.05,20.03,20.04,217856.0
2025-01-07 13:05:00,20.04,20.09,20.02,20.08,318242.0,20.04,20.09,20.02,20.08,318242.0
2025-01-07 13:10:00,20.07,20.09,20.05,20.07,274546.0,20.07,20.09,20.05,20.07,274546.0
2025-01-07 13:15:00,20.07,20.1,20.02,20.1,677482.0,20.07,20.1,20.02,20.1,677482.0
2025-01-07 13:20:00,20.1,20.16,20.09,20.13,507116.0,20.1,20.16,20.09,20.13,507116.0
2025-01-07 13:25:00,20.13,20.16,20.1,20.16,310825.0,20.13,20.16,20.1,20.16,310825.0
2025-01-07 13:30:00,20.16,20.16,20.09,20.09,227998.0,20.16,20.16,20.09,20.09,227998.0
2025-01-07 13:35:00,20.09,20.13,20.06,20.08,331966.0,20.09,20.13,20.06,20.08,331966.0
2025-01-07 13:40:00,20.07,20.08,20.05,20.05,230623.0,20.07,20.08,20.05,20.05,230623.0
2025-01-07 13:45:00,20.05,20.09,20.04,20.05,281109.0,20.05,20.09,20.04,20.05,281109.0
2025-01-07 13:50:00,20.06,20.06,20.01,20.02,204681.0,20.06,20.06,20.01,20.02,204681.0
2025-01-07 13:55:00,20.03,20.03,20.0,20.01,223484.0,20.03,20.03,20.0,20.01,223484.0
2025-01-07 14:00:00,20.02,20.05,20.0,20.02,290223.0,20.02,20.05,20.0,20.02,290223.0
2025-01-07 14:05:00,20.02,20.08,20.01,20.08,486524.0,20.02,20.08,20.01,20.08,486524.0
2025-01-07 14:10:00,20.08,20.17,20.07,20.16,481223.0,20.08,20.17,20.07,20.16,481223.0
2025-01-07 14:15:00,20.16,20.17,20.13,20.16,404845.0,20.16,20.17,20.13,20.16,404845.0
2025-01-07 14:20:00,20.17,20.27,20.16,20.26,706162.0,20.17,20.27,20.16,20.26,706162.0
2025-01-07 14:25:00,20.27,20.3,20.24,20.27,474892.0,20.27,20.3,20.24,20.27,474892.0
2025-01-07 14:30:00,20.27,20.27,20.24,20.26,415610.0,20.27,20.27,20.24,20.26,415610.0
2025-01-07 14:35:00,20.26,20.27,20.21,20.21,313102.0,20.26,20.27,20.21,20.21,313102.0
2025-01-07 14:40:00,20.21,20.26,20.2,20.26,356245.0,20.21,20.26,20.2,20.26,356245.0
2025-01-07 14:45:00,20.26,20.27,20.18,20.2,458378.0,20.26,20.27,20.18,20.2,458378.0
2025-01-07 14:50:00,20.2,20.24,20.19,20.21,233403.0,20.2,20.24,20.19,20.21,233403.0
2025-01-07 14:55:00,20.22,20.22,20.15,20.16,343727.0,20.22,20.22,20.15,20.16,343727.0
2025-01-07 15:00:00,20.16,20.17,20.08,20.1,310915.0,20.16,20.17,20.08,20.1,310915.0
2025-01-07 15:05:00,20.1,20.1,20.02,20.04,683147.0,20.1,20.1,20.02,20.04,683147.0
2025-01-07 15:10:00,20.03,20.04,20.0,20.03,429129.0,20.03,20.04,20.0,20.03,429129.0
2025-01-07 15:15:00,20.03,20.04,19.98,20.0,499841.0,20.03,20.04,19.98,20.0,499841.0
2025-01-07 15:20:00,20.0,20.0,19.93,19.98,618651.0,20.0,20.0,19.93,19.98,618651.0
2025-01-07 15:25:00,19.98,20.0,19.96,19.97,354865.0,19.98,20.0,19.96,19.97,354865.0
2025-01-07 15:30:00,19.98,19.99,19.95,19.96,721839.0,19.98,19.99,19.95,19.96,721839.0
2025-01-07 15:35:00,19.96,20.0,19.93,20.0,637806.0,19.96,20.0,19.93,20.0,637806.0
2025-01-07 15:40:00,19.99,20.04,19.99,20.0,645083.0,19.99,20.04,19.99,20.0,645083.0
2025-01-07 15:45:00,20.0,20.03,19.99,20.02,500812.0,20.0,20.03,19.99,20.02,500812.0
2025-01-07 15:50:00,20.02,20.08,20.01,20.02,1136617.0,20.02,20.08,20.01,20.02,1136617.0
2025-01-07 15:55:00,20.03,20.06,19.99,20.02,2478013.0,20.03,20.06,19.99,20.02,2478013.0
2025-01-08 09:30:00,19.83,19.93,19.72,19.87,1569291.0,19.83,19.93,19.72,19.87,1569291.0
2025-01-08 09:35:00,19.88,20.01,19.78,19.78,1018368.0,19.88,20.01,19.78,19.78,1018368.0
2025-01-08 09:40:00,19.78,19.83,19.71,19.76,732056.0,19.78,19.83,19.71,19.76,732056.0
2025-01-08 09:45:00,19.75,19.83,19.72,19.81,673166.0,19.75,19.83,19.72,19.81,673166.0
2025-01-08 09:50:00,19.82,19.93,19.79,19.88,861070.0,19.82,19.93,19.79,19.88,861070.0
2025-01-08 09:55:00,19.87,20.01,19.86,19.98,774913.0,19.87,20.01,19.86,19.98,774913.0
2025-01-08 10:00:00,19.98,20.12,19.96,20.07,987605.0,19.98,20.12,19.96,20.07,987605.0
2025-01-08 10:05:00,20.08,20.08,19.95,19.98,599967.0,20.08,20.08,19.95,19.98,599967.0
2025-01-08 10:10:00,19.98,20.01,19.91,19.94,619500.0,19.98,20.01,19.91,19.94,619500.0
2025-01-08 10:15:00,19.95,19.97,19.88,19.95,430565.0,19.95,19.97,19.88,19.95,430565.0
2025-01-08 10:20:00,19.95,20.02,19.91,20.01,335367.0,19.95,20.02,19.91,20.01,335367.0
2025-01-08 10:25:00,20.0,20.03,19.91,19.91,335549.0,20.0,20.03,19.91,19.91,335549.0
2025-01-08 10:30:00,19.92,19.95,19.9,19.94,297777.0,19.92,19.95,19.9,19.94,297777.0
2025-01-08 10:35:00,19.94,20.04,19.93,19.98,355739.0,19.94,20.04,19.93,19.98,355739.0
2025-01-08 10:40:00,19.98,20.03,19.96,19.98,308996.0,19.98,20.03,19.96,19.98,308996.0
2025-01-08 10:45:00,19.98,20.0,19.93,19.98,291905.0,19.98,20.0,19.93,19.98,291905.0
2025-01-08 10:50:00,19.98,20.04,19.98,19.99,396204.0,19.98,20.04,19.98,19.99,396204.0
2025-01-08 10:55:00,20.0,20.01,19.95,19.98,240359.0,20.0,20.01,19.95,19.98,240359.0
2025-01-08 11:00:00,19.98,19.98,19.89,19.89,351894.0,19.98,19.98,19.89,19.89,351894.0
2025-01-08 11:05:00,19.89,19.9,19.81,19.81,669319.0,19.89,19.9,19.81,19.81,669319.0
2025-01-08 11:10:00,19.82,19.96,19.81,19.95,579846.0,19.82,19.96,19.81,19.95,579846.0
2025-01-08 11:15:00,19.95,19.97,19.9,19.91,629032.0,19.95,19.97,19.9,19.91,629032.0
2025-01-08 11:20:00,19.91,19.97,19.9,19.96,391926.0,19.91,19.97,19.9,19.96,391926.0
2025-01-08 11:25:00,19.95,19.97,19.86,19.87,384132.0,19.95,19.97,19.86,19.87,384132.0
2025-01-08 11:30:00,19.87,19.91,19.86,19.88,343504.0,19.87,19.91,19.86,19.88,343504.0
2025-01-08 11:35:00,19.88,19.93,19.86,19.91,333344.0,19.88,19.93,19.86,19.91,333344.0
2025-01-08 11:40:00,19.91,19.93,19.88,19.91,359813.0,19.91,19.93,19.88,19.91,359813.0
2025-01-08 11:45:00,19.92,19.95,19.91,19.93,327319.0,19.92,19.95,19.91,19.93,327319.0
2025-01-08 11:50:00,19.93,19.94,19.87,19.88,325337.0,19.93,19.94,19.87,19.88,325337.0
2025-01-08 11:55:00,19.87,19.92,19.85,19.91,243772.0,19.87,19.92,19.85,19.91,243772.0
2025-01-08 12:00:00,19.91,19.91,19.85,19.85,269824.0,19.91,19.91,19.85,19.85,269824.0
2025-01-08 12:05:00,19.86,19.86,19.82,19.84,367137.0,19.86,19.86,19.82,19.84,367137.0
2025-01-08 12:10:00,19.84,19.84,19.78,19.79,475248.0,19.84,19.84,19.78,19.79,475248.0
2025-01-08 12:15:00,19.8,19.82,19.78,19.8,286268.0,19.8,19.82,19.78,19.8,286268.0
2025-01-08 12:20:00,19.8,19.83,19.79,19.8,207428.0,19.8,19.83,19.79,19.8,207428.0
2025-01-08 12:25:00,19.8,19.8,19.73,19.75,485931.0,19.8,19.8,19.73,19.75,485931.0
2025-01-08 12:30:00,19.75,19.81,19.73,19.8,422339.0,19.75,19.81,19.73,19.8,422339.0
2025-01-08 12:35:00,19.81,19.83,19.78,19.8,404405.0,19.81,19.83,19.78,19.8,404405.0
2025-01-08 12:40:00,19.8,19.86,19.8,19.86,342193.0,19.8,19.86,19.8,19.86,342193.0
2025-01-08 12:45:00,19.85,19.86,19.8,19.81,256184.0,19.85,19.86,19.8,19.81,256184.0
2025-01-08 12:50:00,19.82,19.85,19.81,19.82,199413.0,19.82,19.85,19.81,19.82,199413.0
2025-01-08 12:55:00,19.82,19.88,19.81,19.87,188513.0,19.82,19.88,19.81,19.87,188513.0
2025-01-08 13:00:00,19.87,19.94,19.86,19.88,330902.0,19.87,19.94,19.86,19.88,330902.0
2025-01-08 13:05:00,19.89,19.9,19.85,19.9,143743.0,19.89,19.9,19.85,19.9,143743.0
2025-01-08 13:10:00,19.89,19.91,19.85,19.88,328971.0,19.89,19.91,19.85,19.88,328971.0
2025-01-08 13:15:00,19.87,19.9,19.86,19.88,175292.0,19.87,19.9,19.86,19.88,175292.0
2025-01-08 13:20:00,19.89,19.89,19.87,19.89,198811.0,19.89,19.89,19.87,19.89,198811.0
2025-01-08 13:25:00,19.89,19.93,19.87,19.91,367651.0,19.89,19.93,19.87,19.91,367651.0
2025-01-08 13:30:00,19.91,19.94,19.86,19.92,512673.0,19.91,19.94,19.86,19.92,512673.0
2025-01-08 13:35:00,19.92,19.98,19.91,19.98,287490.0,19.92,19.98,19.91,19.98,287490.0
2025-01-08 13:40:00,19.98,19.99,19.94,19.95,332994.0,19.98,19.99,19.94,19.95,332994.0
2025-01-08 13:45:00,19.96,19.96,19.89,19.89,289035.0,19.96,19.96,19.89,19.89,289035.0
2025-01-08 13:50:00,19.89,19.91,19.83,19.85,282088.0,19.89,19.91,19.83,19.85,282088.0
2025-01-08 13:55:00,19.85,19.86,19.82,19.85,306721.0,19.85,19.86,19.82,19.85,306721.0
2025-01-08 14:00:00,19.86,19.86,19.78,19.84,361919.0,19.86,19.86,19.78,19.84,361919.0
2025-01-08 14:05:00,19.84,19.92,19.83,19.92,355157.0,19.84,19.92,19.83,19.92,355157.0
2025-01-08 14:10:00,19.92,19.92,19.81,19.82,309956.0,19.92,19.92,19.81,19.82,309956.0
2025-01-08 14:15:00,19.83,19.88,19.82,19.88,215158.0,19.83,19.88,19.82,19.88,215158.0
2025-01-08 14:20:00,19.87,19.92,19.87,19.89,224016.0,19.87,19.92,19.87,19.89,224016.0
2025-01-08 14:25:00,19.89,19.93,19.87,19.92,289893.0,19.89,19.93,19.87,19.92,289893.0
2025-01-08 14:30:00,19.91,19.91,19.83,19.83,251245.0,19.91,19.91,19.83,19.83,251245.0
2025-01-08 14:35:00,19.84,19.87,19.83,19.84,259960.0,19.84,19.87,19.83,19.84,259960.0
2025-01-08 14:40:00,19.84,19.85,19.81,19.82,336114.0,19.84,19.85,19.81,19.82,336114.0
2025-01-08 14:45:00,19.82,19.84,19.81,19.84,468090.0,19.82,19.84,19.81,19.84,468090.0
2025-01-08 14:50:00,19.84,19.85,19.81,19.82,404793.0,19.84,19.85,19.81,19.82,404793.0
2025-01-08 14:55:00,19.82,19.85,19.81,19.84,253412.0,19.82,19.85,19.81,19.84,253412.0
2025-01-08 15:00:00,19.84,19.9,19.83,19.88,471899.0,19.84,19.9,19.83,19.88,471899.0
2025-01-08 15:05:00,19.88,19.88,19.84,19.87,314411.0,19.88,19.88,19.84,19.87,314411.0
2025-01-08 15:10:00,19.87,19.89,19.82,19.83,402669.0,19.87,19.89,19.82,19.83,402669.0
2025-01-08 15:15:00,19.82,19.87,19.82,19.86,259683.0,19.82,19.87,19.82,19.86,259683.0
2025-01-08 15:20:00,19.86,19.86,19.83,19.84,359161.0,19.86,19.86,19.83,19.84,359161.0
2025-01-08 15:25:00,19.84,19.85,19.82,19.84,305293.0,19.84,19.85,19.82,19.84,305293.0
2025-01-08 15:30:00,19.84,19.85,19.81,19.81,360538.0,19.84,19.85,19.81,19.81,360538.0
2025-01-08 15:35:00,19.82,19.83,19.8,19.8,546412.0,19.82,19.83,19.8,19.8,546412.0
2025-01-08 15:40:00,19.8,19.85,19.8,19.84,486312.0,19.8,19.85,19.8,19.84,486312.0
2025-01-08 15:45:00,19.84,19.86,19.83,19.86,534375.0,19.84,19.86,19.83,19.86,534375.0
2025-01-08 15:50:00,19.86,19.87,19.83,19.86,1220489.0,19.86,19.87,19.83,19.86,1220489.0
2025-01-08 15:55:00,19.85,19.92,19.85,19.89,2814173.0,19.85,19.92,19.85,19.89,2814173.0
2025-01-10 09:30:00,19.61,19.66,19.31,19.34,3192711.0,19.61,19.66,19.31,19.34,3192711.0
2025-01-10 09:35:00,19.34,19.4,19.26,19.32,1672625.0,19.34,19.4,19.26,19.32,1672625.0
2025-01-10 09:40:00,19.32,19.39,19.29,19.37,790749.0,19.32,19.39,19.29,19.37,790749.0
2025-01-10 09:45:00,19.37,19.4,19.21,19.23,1721903.0,19.37,19.4,19.21,19.23,1721903.0
2025-01-10 09:50:00,19.23,19.26,19.19,19.2,2127842.0,19.23,19.26,19.19,19.2,2127842.0
2025-01-10 09:55:00,19.2,19.26,19.19,19.26,943904.0,19.2,19.26,19.19,19.26,943904.0
2025-01-10 10:00:00,19.26,19.26,19.08,19.13,1862383.0,19.26,19.26,19.08,19.13,1862383.0
2025-01-10 10:05:00,19.13,19.15,19.07,19.1,1022983.0,19.13,19.15,19.07,19.1,1022983.0
2025-01-10 10:10:00,19.11,19.11,19.06,19.08,1024035.0,19.11,19.11,19.06,19.08,1024035.0
2025-01-10 10:15:00,19.08,19.12,19.06,19.08,943017.0,19.08,19.12,19.06,19.08,943017.0
2025-01-10 10:20:00,19.09,19.18,19.08,19.18,817671.0,19.09,19.18,19.08,19.18,817671.0
2025-01-10 10:25:00,19.17,19.18,19.11,19.12,739873.0,19.17,19.18,19.11,19.12,739873.0
2025-01-10 10:30:00,19.13,19.22,19.08,19.18,977352.0,19.13,19.22,19.08,19.18,977352.0
2025-01-10 10:35:00,19.18,19.18,19.12,19.14,817372.0,19.18,19.18,19.12,19.14,817372.0
2025-01-10 10:40:00,19.13,19.14,19.01,19.02,1532082.0,19.13,19.14,19.01,19.02,1532082.0
2025-01-10 10:45:00,19.03,19.12,19.0,19.09,2007765.0,19.03,19.12,19.0,19.09,2007765.0
2025-01-10 10:50:00,19.08,19.09,18.97,19.02,1205160.0,19.08,19.09,18.97,19.02,1205160.0
2025-01-10 10:55:00,19.01,19.05,18.99,19.04,747568.0,19.01,19.05,18.99,19.04,747568.0
2025-01-10 11:00:00,19.04,19.06,19.0,19.03,458391.0,19.04,19.06,19.0,19.03,458391.0
2025-01-10 11:05:00,19.03,19.04,19.0,19.01,543597.0,19.03,19.04,19.0,19.01,543597.0
2025-01-10 11:10:00,19.0,19.01,18.94,18.95,991895.0,19.0,19.01,18.94,18.95,991895.0
2025-01-10 11:15:00,18.94,18.96,18.91,18.91,948200.0,18.94,18.96,18.91,18.91,948200.0
2025-01-10 11:20:00,18.91,19.0,18.91,19.0,835098.0,18.91,19.0,18.91,19.0,835098.0
2025-01-10 11:25:00,19.0,19.0,18.94,18.97,659333.0,19.0,19.0,18.94,18.97,659333.0
2025-01-10 11:30:00,18.98,18.98,18.93,18.98,754018.0,18.98,18.98,18.93,18.98,754018.0
2025-01-10 11:35:00,18.98,18.98,18.93,18.98,576643.0,18.98,18.98,18.93,18.98,576643.0
2025-01-10 11:40:00,18.97,19.01,18.97,19.0,560752.0,18.97,19.01,18.97,19.0,560752.0
2025-01-10 11:45:00,18.99,19.02,18.97,19.02,565585.0,18.99,19.02,18.97,19.02,565585.0
2025-01-10 11:50:00,19.01,19.06,19.01,19.06,603777.0,19.01,19.06,19.01,19.06,603777.0
2025-01-10 11:55:00,19.05,19.06,19.01,19.02,345366.0,19.05,19.06,19.01,19.02,345366.0
2025-01-10 12:00:00,19.02,19.05,19.0,19.02,318420.0,19.02,19.05,19.0,19.02,318420.0
2025-01-10 12:05:00,19.02,19.06,19.01,19.05,348198.0,19.02,19.06,19.01,19.05,348198.0
2025-01-10 12:10:00,19.06,19.08,19.04,19.06,448654.0,19.06,19.08,19.04,19.06,448654.0
2025-01-10 12:15:00,19.06,19.07,19.02,19.02,391557.0,19.06,19.07,19.02,19.02,391557.0
2025-01-10 12:20:00,19.02,19.03,18.96,18.98,532571.0,19.02,19.03,18.96,18.98,532571.0
2025-01-10 12:25:00,18.99,19.06,18.98,19.06,336641.0,18.99,19.06,18.98,19.06,336641.0
2025-01-10 12:30:00,19.05,19.12,19.04,19.1,540637.0,19.05,19.12,19.04,19.1,540637.0
2025-01-10 12:35:00,19.11,19.14,19.09,19.14,591803.0,19.11,19.14,19.09,19.14,591803.0
2025-01-10 12:40:00,19.13,19.15,19.1,19.1,387283.0,19.13,19.15,19.1,19.1,387283.0
2025-01-10 12:45:00,19.11,19.12,19.08,19.09,255782.0,19.11,19.12,19.08,19.09,255782.0
2025-01-10 12:50:00,19.08,19.1,19.07,19.1,150395.0,19.08,19.1,19.07,19.1,150395.0
2025-01-10 12:55:00,19.09,19.13,19.08,19.12,283292.0,19.09,19.13,19.08,19.12,283292.0
2025-01-10 13:00:00,19.12,19.12,19.07,19.07,336949.0,19.12,19.12,19.07,19.07,336949.0
2025-01-10 13:05:00,19.07,19.11,19.07,19.1,280168.0,19.07,19.11,19.07,19.1,280168.0
2025-01-10 13:10:00,19.1,19.13,19.09,19.1,313521.0,19.1,19.13,19.09,19.1,313521.0
2025-01-10 13:15:00,19.11,19.11,19.08,19.1,338570.0,19.11,19.11,19.08,19.1,338570.0
2025-01-10 13:20:00,19.1,19.2,19.09,19.19,433792.0,19.1,19.2,19.09,19.19,433792.0
2025-01-10 13:25:00,19.2,19.23,19.18,19.19,530458.0,19.2,19.23,19.18,19.19,530458.0
2025-01-10 13:30:00,19.19,19.23,19.18,19.22,234138.0,19.19,19.23,19.18,19.22,234138.0
2025-01-10 13:35:00,19.21,19.22,19.19,19.22,210941.0,19.21,19.22,19.19,19.22,210941.0
2025-01-10 13:40:00,19.21,19.28,19.21,19.25,558789.0,19.21,19.28,19.21,19.25,558789.0
2025-01-10 13:45:00,19.25,19.29,19.24,19.28,378526.0,19.25,19.29,19.24,19.28,378526.0
2025-01-10 13:50:00,19.29,19.3,19.23,19.24,422231.0,19.29,19.3,19.23,19.24,422231.0
2025-01-10 13:55:00,19.23,19.29,19.23,19.28,293646.0,19.23,19.29,19.23,19.28,293646.0
2025-01-10 14:00:00,19.28,19.28,19.23,19.23,293043.0,19.28,19.28,19.23,19.23,293043.0
2025-01-10 14:05:00,19.24,19.24,19.19,19.2,261540.0,19.24,19.24,19.19,19.2,261540.0
2025-01-10 14:10:00,19.19,19.24,19.18,19.23,293297.0,19.19,19.24,19.18,19.23,293297.0
2025-01-10 14:15:00,19.22,19.26,19.22,19.24,298206.0,19.22,19.26,19.22,19.24,298206.0
2025-01-10 14:20:00,19.25,19.29,19.22,19.29,301437.0,19.25,19.29,19.22,19.29,301437.0
2025-01-10 14:25:00,19.29,19.33,19.28,19.29,360479.0,19.29,19.33,19.28,19.29,360479.0
2025-01-10 14:30:00,19.28,19.29,19.25,19.25,396839.0,19.28,19.29,19.25,19.25,396839.0
2025-01-10 14:35:00,19.26,19.29,19.22,19.29,251450.0,19.26,19.29,19.22,19.29,251450.0
2025-01-10 14:40:00,19.29,19.3,19.24,19.26,238391.0,19.29,19.3,19.24,19.26,238391.0
2025-01-10 14:45:00,19.26,19.27,19.23,19.23,179607.0,19.26,19.27,19.23,19.23,179607.0
2025-01-10 14:50:00,19.24,19.29,19.23,19.29,241370.0,19.24,19.29,19.23,19.29,241370.0
2025-01-10 14:55:00,19.28,19.29,19.27,19.29,522600.0,19.28,19.29,19.27,19.29,522600.0
2025-01-10 15:00:00,19.29,19.29,19.25,19.27,215437.0,19.29,19.29,19.25,19.27,215437.0
2025-01-10 15:05:00,19.27,19.3,19.26,19.29,232574.0,19.27,19.3,19.26,19.29,232574.0
2025-01-10 15:10:00,19.28,19.29,19.25,19.27,213151.0,19.28,19.29,19.25,19.27,213151.0
2025-01-10 15:15:00,19.27,19.29,19.2,19.22,306641.0,19.27,19.29,19.2,19.22,306641.0
2025-01-10 15:20:00,19.21,19.23,19.19,19.2,356348.0,19.21,19.23,19.19,19.2,356348.0
2025-01-10 15:25:00,19.2,19.21,19.16,19.18,362994.0,19.2,19.21,19.16,19.18,362994.0
2025-01-10 15:30:00,19.18,19.2,19.13,19.17,1229010.0,19.18,19.2,19.13,19.17,1229010.0
2025-01-10 15:35:00,19.17,19.21,19.16,19.18,523107.0,19.17,19.21,19.16,19.18,523107.0
2025-01-10 15:40:00,19.18,19.21,19.17,19.18,412493.0,19.18,19.21,19.17,19.18,412493.0
2025-01-10 15:45:00,19.18,19.19,19.13,19.14,1043780.0,19.18,19.19,19.13,19.14,1043780.0
2025-01-10 15:50:00,19.14,19.18,19.13,19.16,1414214.0,19.14,19.18,19.13,19.16,1414214.0
2025-01-10 15:55:00,19.16,19.2,19.13,19.13,3140682.0,19.16,19.2,19.13,19.13,3140682.0
2025-01-13 09:30:00,18.92,19.11,18.89,18.89,1987165.0,18.92,19.11,18.89,18.89,1987165.0
2025-01-13 09:35:00,18.9,18.99,18.8,18.83,1115712.0,18.9,18.99,18.8,18.83,1115712.0
2025-01-13 09:40:00,18.82,18.86,18.77,18.86,1167415.0,18.82,18.86,18.77,18.86,1167415.0
2025-01-13 09:45:00,18.86,18.86,18.78,18.8,630275.0,18.86,18.86,18.78,18.8,630275.0
2025-01-13 09:50:00,18.79,18.85,18.76,18.83,646091.0,18.79,18.85,18.76,18.83,646091.0
2025-01-13 09:55:00,18.82,18.89,18.81,18.86,471177.0,18.82,18.89,18.81,18.86,471177.0
2025-01-13 10:00:00,18.86,18.86,18.82,18.86,520798.0,18.86,18.86,18.82,18.86,520798.0
2025-01-13 10:05:00,18.86,18.93,18.83,18.86,599559.0,18.86,18.93,18.83,18.86,599559.0
2025-01-13 10:10:00,18.87,18.87,18.81,18.83,755920.0,18.87,18.87,18.81,18.83,755920.0
2025-01-13 10:15:00,18.82,18.87,18.82,18.86,537817.0,18.82,18.87,18.82,18.86,537817.0
2025-01-13 10:20:00,18.86,18.88,18.76,18.79,684614.0,18.86,18.88,18.76,18.79,684614.0
2025-01-13 10:25:00,18.78,18.79,18.75,18.77,446609.0,18.78,18.79,18.75,18.77,446609.0
2025-01-13 10:30:00,18.77,18.84,18.76,18.82,485219.0,18.77,18.84,18.76,18.82,485219.0
2025-01-13 10:35:00,18.82,18.87,18.8,18.85,580078.0,18.82,18.87,18.8,18.85,580078.0
2025-01-13 10:40:00,18.85,18.88,18.82,18.87,425641.0,18.85,18.88,18.82,18.87,425641.0
2025-01-13 10:45:00,18.87,18.95,18.86,18.89,674182.0,18.87,18.95,18.86,18.89,674182.0
2025-01-13 10:50:00,18.89,18.89,18.78,18.81,659062.0,18.89,18.89,18.78,18.81,659062.0
2025-01-13 10:55:00,18.82,18.84,18.8,18.83,650605.0,18.82,18.84,18.8,18.83,650605.0
2025-01-13 11:00:00,18.84,18.86,18.8,18.82,545560.0,18.84,18.86,18.8,18.82,545560.0
2025-01-13 11:05:00,18.82,18.83,18.79,18.8,349366.0,18.82,18.83,18.79,18.8,349366.0
2025-01-13 11:10:00,18.8,18.82,18.78,18.79,395580.0,18.8,18.82,18.78,18.79,395580.0
2025-01-13 11:15:00,18.79,18.83,18.77,18.8,357125.0,18.79,18.83,18.77,18.8,357125.0
2025-01-13 11:20:00,18.8,18.83,18.79,18.82,396174.0,18.8,18.83,18.79,18.82,396174.0
2025-01-13 11:25:00,18.82,18.82,18.8,18.8,265300.0,18.82,18.82,18.8,18.8,265300.0
2025-01-13 11:30:00,18.8,18.83,18.8,18.81,247240.0,18.8,18.83,18.8,18.81,247240.0
2025-01-13 11:35:00,18.82,18.83,18.77,18.77,443467.0,18.82,18.83,18.77,18.77,443467.0
2025-01-13 11:40:00,18.78,18.85,18.77,18.84,341623.0,18.78,18.85,18.77,18.84,341623.0
2025-01-13 11:45:00,18.84,18.84,18.8,18.82,301446.0,18.84,18.84,18.8,18.82,301446.0
2025-01-13 11:50:00,18.82,18.84,18.8,18.8,405908.0,18.82,18.84,18.8,18.8,405908.0
2025-01-13 11:55:00,18.8,18.81,18.75,18.76,562375.0,18.8,18.81,18.75,18.76,562375.0
2025-01-13 12:00:00,18.75,18.8,18.73,18.78,773963.0,18.75,18.8,18.73,18.78,773963.0
2025-01-13 12:05:00,18.78,18.81,18.75,18.8,300634.0,18.78,18.81,18.75,18.8,300634.0
2025-01-13 12:10:00,18.8,18.84,18.8,18.83,348781.0,18.8,18.84,18.8,18.83,348781.0
2025-01-13 12:15:00,18.84,18.93,18.83,18.91,519276.0,18.84,18.93,18.83,18.91,519276.0
2025-01-13 12:20:00,18.91,18.96,18.9,18.93,544737.0,18.91,18.96,18.9,18.93,544737.0
2025-01-13 12:25:00,18.92,18.95,18.92,18.94,299271.0,18.92,18.95,18.92,18.94,299271.0
2025-01-13 12:30:00,18.94,18.95,18.91,18.95,233016.0,18.94,18.95,18.91,18.95,233016.0
2025-01-13 12:35:00,18.94,18.96,18.92,18.93,186011.0,18.94,18.96,18.92,18.93,186011.0
2025-01-13 12:40:00,18.93,18.95,18.91,18.93,216885.0,18.93,18.95,18.91,18.93,216885.0
2025-01-13 12:45:00,18.94,18.98,18.93,18.98,241279.0,18.94,18.98,18.93,18.98,241279.0
2025-01-13 12:50:00,18.98,18.98,18.94,18.95,316002.0,18.98,18.98,18.94,18.95,316002.0
2025-01-13 12:55:00,18.95,19.03,18.94,19.03,341099.0,18.95,19.03,18.94,19.03,341099.0
2025-01-13 13:00:00,19.02,19.04,19.01,19.03,309147.0,19.02,19.04,19.01,19.03,309147.0
2025-01-13 13:05:00,19.03,19.05,19.01,19.03,270934.0,19.03,19.05,19.01,19.03,270934.0
2025-01-13 13:10:00,19.03,19.06,19.02,19.05,226665.0,19.03,19.06,19.02,19.05,226665.0
2025-01-13 13:15:00,19.05,19.07,19.04,19.05,324249.0,19.05,19.07,19.04,19.05,324249.0
2025-01-13 13:20:00,19.04,19.07,19.03,19.07,207560.0,19.04,19.07,19.03,19.07,207560.0
2025-01-13 13:25:00,19.07,19.08,19.06,19.08,201679.0,19.07,19.08,19.06,19.08,201679.0
2025-01-13 13:30:00,19.08,19.12,19.07,19.12,451673.0,19.08,19.12,19.07,19.12,451673.0
2025-01-13 13:35:00,19.12,19.12,19.07,19.1,466222.0,19.12,19.12,19.07,19.1,466222.0
2025-01-13 13:40:00,19.1,19.1,19.02,19.03,346221.0,19.1,19.1,19.02,19.03,346221.0
2025-01-13 13:45:00,19.03,19.09,19.02,19.09,467181.0,19.03,19.09,19.02,19.09,467181.0
2025-01-13 13:50:00,19.09,19.09,19.03,19.04,291428.0,19.09,19.09,19.03,19.04,291428.0
2025-01-13 13:55:00,19.03,19.05,19.02,19.05,335629.0,19.03,19.05,19.02,19.05,335629.0
2025-01-13 14:00:00,19.05,19.06,18.99,19.01,297452.0,19.05,19.06,18.99,19.01,297452.0
2025-01-13 14:05:00,19.01,19.03,19.0,19.02,200169.0,19.01,19.03,19.0,19.02,200169.0
2025-01-13 14:10:00,19.01,19.03,18.98,18.98,230622.0,19.01,19.03,18.98,18.98,230622.0
2025-01-13 14:15:00,18.99,19.01,18.97,18.98,231287.0,18.99,19.01,18.97,18.98,231287.0
2025-01-13 14:20:00,18.98,19.04,18.98,19.03,326188.0,18.98,19.04,18.98,19.03,326188.0
2025-01-13 14:25:00,19.03,19.06,19.02,19.05,212395.0,19.03,19.06,19.02,19.05,212395.0
2025-01-13 14:30:00,19.05,19.07,19.03,19.06,324561.0,19.05,19.07,19.03,19.06,324561.0
2025-01-13 14:35:00,19.05,19.1,19.03,19.1,356431.0,19.05,19.1,19.03,19.1,356431.0
2025-01-13 14:40:00,19.1,19.11,19.08,19.1,308699.0,19.1,19.11,19.08,19.1,308699.0
2025-01-13 14:45:00,19.11,19.11,19.06,19.07,318398.0,19.11,19.11,19.06,19.07,318398.0
2025-01-13 14:50:00,19.07,19.11,19.06,19.11,300868.0,19.07,19.11,19.06,19.11,300868.0
2025-01-13 14:55:00,19.11,19.15,19.1,19.15,432027.0,19.11,19.15,19.1,19.15,432027.0
2025-01-13 15:00:00,19.14,19.15,19.11,19.14,248233.0,19.14,19.15,19.11,19.14,248233.0
2025-01-13 15:05:00,19.14,19.16,19.12,19.13,436077.0,19.14,19.16,19.12,19.13,436077.0
2025-01-13 15:10:00,19.13,19.15,19.11,19.12,278493.0,19.13,19.15,19.11,19.12,278493.0
2025-01-13 15:15:00,19.12,19.13,19.09,19.12,319160.0,19.12,19.13,19.09,19.12,319160.0
2025-01-13 15:20:00,19.11,19.13,19.05,19.05,505832.0,19.11,19.13,19.05,19.05,505832.0
2025-01-13 15:25:00,19.06,19.08,19.04,19.06,316988.0,19.06,19.08,19.04,19.06,316988.0
2025-01-13 15:30:00,19.07,19.11,19.06,19.1,436487.0,19.07,19.11,19.06,19.1,436487.0
2025-01-13 15:35:00,19.09,19.1,19.07,19.07,299739.0,19.09,19.1,19.07,19.07,299739.0
2025-01-13 15:40:00,19.07,19.08,19.03,19.04,392031.0,19.07,19.08,19.03,19.04,392031.0
2025-01-13 15:45:00,19.05,19.06,19.02,19.05,369643.0,19.05,19.06,19.02,19.05,369643.0
2025-01-13 15:50:00,19.05,19.13,19.04,19.12,1107004.0,19.05,19.13,19.04,19.12,1107004.0
2025-01-13 15:55:00,19.11,19.25,19.11,19.2,3973439.0,19.11,19.25,19.11,19.2,3973439.0
2025-01-14 09:30:00,19.35,19.52,19.28,19.5,2197193.0,19.35,19.52,19.28,19.5,2197193.0
2025-01-14 09:35:00,19.5,19.52,19.32,19.38,859083.0,19.5,19.52,19.32,19.38,859083.0
2025-01-14 09:40:00,19.38,19.44,19.32,19.39,626939.0,19.38,19.44,19.32,19.39,626939.0
2025-01-14 09:45:00,19.38,19.39,19.24,19.26,786793.0,19.38,19.39,19.24,19.26,786793.0
2025-01-14 09:50:00,19.26,19.26,19.08,19.11,856352.0,19.26,19.26,19.08,19.11,856352.0
2025-01-14 09:55:00,19.11,19.12,19.02,19.07,913637.0,19.11,19.12,19.02,19.07,913637.0
2025-01-14 10:00:00,19.07,19.19,19.05,19.18,483836.0,19.07,19.19,19.05,19.18,483836.0
2025-01-14 10:05:00,19.17,19.23,19.16,19.21,616887.0,19.17,19.23,19.16,19.21,616887.0
2025-01-14 10:10:00,19.2,19.24,19.16,19.19,569738.0,19.2,19.24,19.16,19.19,569738.0
2025-01-14 10:15:00,19.2,19.21,19.12,19.14,610472.0,19.2,19.21,19.12,19.14,610472.0
2025-01-14 10:20:00,19.14,19.17,19.11,19.16,397562.0,19.14,19.17,19.11,19.16,397562.0
2025-01-14 10:25:00,19.16,19.18,19.13,19.16,289346.0,19.16,19.18,19.13,19.16,289346.0
2025-01-14 10:30:00,19.16,19.24,19.15,19.16,474603.0,19.16,19.24,19.15,19.16,474603.0
2025-01-14 10:35:00,19.16,19.19,19.14,19.15,336293.0,19.16,19.19,19.14,19.15,336293.0
2025-01-14 10:40:00,19.16,19.18,19.13,19.16,353706.0,19.16,19.18,19.13,19.16,353706.0
2025-01-14 10:45:00,19.16,19.16,19.08,19.11,552372.0,19.16,19.16,19.08,19.11,552372.0
2025-01-14 10:50:00,19.11,19.11,19.06,19.1,291810.0,19.11,19.11,19.06,19.1,291810.0
2025-01-14 10:55:00,19.1,19.1,19.04,19.07,233955.0,19.1,19.1,19.04,19.07,233955.0
2025-01-14 11:00:00,19.07,19.08,18.98,19.01,569976.0,19.07,19.08,18.98,19.01,569976.0
2025-01-14 11:05:00,19.0,19.03,18.99,19.01,208336.0,19.0,19.03,18.99,19.01,208336.0
2025-01-14 11:10:00,19.0,19.01,18.94,18.96,360193.0,19.0,19.01,18.94,18.96,360193.0
2025-01-14 11:15:00,18.97,19.0,18.95,18.98,340015.0,18.97,19.0,18.95,18.98,340015.0
2025-01-14 11:20:00,18.98,19.03,18.98,19.03,250034.0,18.98,19.03,18.98,19.03,250034.0
2025-01-14 11:25:00,19.03,19.03,18.97,18.98,207274.0,19.03,19.03,18.97,18.98,207274.0
2025-01-14 11:30:00,18.97,19.0,18.97,18.98,269828.0,18.97,19.0,18.97,18.98,269828.0
2025-01-14 11:35:00,18.98,18.99,18.94,18.96,256728.0,18.98,18.99,18.94,18.96,256728.0
2025-01-14 11:40:00,18.96,18.97,18.9,18.91,513564.0,18.96,18.97,18.9,18.91,513564.0
2025-01-14 11:45:00,18.91,18.93,18.9,18.91,597709.0,18.91,18.93,18.9,18.91,597709.0
2025-01-14 11:50:00,18.91,18.91,18.85,18.87,600363.0,18.91,18.91,18.85,18.87,600363.0
2025-01-14 11:55:00,18.88,18.89,18.84,18.86,360137.0,18.88,18.89,18.84,18.86,360137.0
2025-01-14 12:00:00,18.85,18.88,18.82,18.87,355250.0,18.85,18.88,18.82,18.87,355250.0
2025-01-14 12:05:00,18.87,18.9,18.85,18.88,309753.0,18.87,18.9,18.85,18.88,309753.0
2025-01-14 12:10:00,18.89,18.9,18.87,18.88,180221.0,18.89,18.9,18.87,18.88,180221.0
2025-01-14 12:15:00,18.87,18.91,18.87,18.89,254010.0,18.87,18.91,18.87,18.89,254010.0
2025-01-14 12:20:00,18.89,18.9,18.84,18.86,330232.0,18.89,18.9,18.84,18.86,330232.0
2025-01-14 12:25:00,18.86,18.91,18.85,18.88,369064.0,18.86,18.91,18.85,18.88,369064.0
2025-01-14 12:30:00,18.89,18.89,18.85,18.87,441167.0,18.89,18.89,18.85,18.87,441167.0
2025-01-14 12:35:00,18.87,18.93,18.85,18.91,286155.0,18.87,18.93,18.85,18.91,286155.0
2025-01-14 12:40:00,18.92,18.96,18.91,18.96,243431.0,18.92,18.96,18.91,18.96,243431.0
2025-01-14 12:45:00,18.96,18.98,18.94,18.96,279438.0,18.96,18.98,18.94,18.96,279438.0
2025-01-14 12:50:00,18.96,18.99,18.96,18.96,286822.0,18.96,18.99,18.96,18.96,286822.0
2025-01-14 12:55:00,18.96,18.98,18.95,18.97,224452.0,18.96,18.98,18.95,18.97,224452.0
2025-01-14 13:00:00,18.98,19.01,18.95,19.0,261076.0,18.98,19.01,18.95,19.0,261076.0
2025-01-14 13:05:00,19.01,19.02,18.98,18.99,166903.0,19.01,19.02,18.98,18.99,166903.0
2025-01-14 13:10:00,19.0,19.0,18.97,18.99,201578.0,19.0,19.0,18.97,18.99,201578.0
2025-01-14 13:15:00,18.98,19.03,18.97,19.01,335232.0,18.98,19.03,18.97,19.01,335232.0
2025-01-14 13:20:00,19.01,19.02,18.99,19.01,215653.0,19.01,19.02,18.99,19.01,215653.0
2025-01-14 13:25:00,19.02,19.04,19.0,19.02,303880.0,19.02,19.04,19.0,19.02,303880.0
2025-01-14 13:30:00,19.03,19.03,18.98,19.0,309272.0,19.03,19.03,18.98,19.0,309272.0
2025-01-14 13:35:00,19.0,19.05,18.99,19.03,213072.0,19.0,19.05,18.99,19.03,213072.0
2025-01-14 13:40:00,19.03,19.07,19.03,19.07,282822.0,19.03,19.07,19.03,19.07,282822.0
2025-01-14 13:45:00,19.07,19.1,19.05,19.07,225955.0,19.07,19.1,19.05,19.07,225955.0
2025-01-14 13:50:00,19.07,19.09,19.06,19.07,191795.0,19.07,19.09,19.06,19.07,191795.0
2025-01-14 13:55:00,19.07,19.07,19.04,19.05,229839.0,19.07,19.07,19.04,19.05,229839.0
2025-01-14 14:00:00,19.05,19.06,19.02,19.04,186841.0,19.05,19.06,19.02,19.04,186841.0
2025-01-14 14:05:00,19.04,19.05,19.03,19.03,214775.0,19.04,19.05,19.03,19.03,214775.0
2025-01-14 14:10:00,19.03,19.05,19.02,19.04,231076.0,19.03,19.05,19.02,19.04,231076.0
2025-01-14 14:15:00,19.04,19.12,19.03,19.1,386899.0,19.04,19.12,19.03,19.1,386899.0
2025-01-14 14:20:00,19.1,19.12,19.09,19.12,217570.0,19.1,19.12,19.09,19.12,217570.0
2025-01-14 14:25:00,19.12,19.13,19.1,19.13,283373.0,19.12,19.13,19.1,19.13,283373.0
2025-01-14 14:30:00,19.13,19.16,19.11,19.14,386658.0,19.13,19.16,19.11,19.14,386658.0
2025-01-14 14:35:00,19.14,19.16,19.13,19.14,177260.0,19.14,19.16,19.13,19.14,177260.0
2025-01-14 14:40:00,19.14,19.15,19.12,19.14,188181.0,19.14,19.15,19.12,19.14,188181.0
2025-01-14 14:45:00,19.14,19.14,19.09,19.1,230495.0,19.14,19.14,19.09,19.1,230495.0
2025-01-14 14:50:00,19.1,19.11,19.06,19.07,308847.0,19.1,19.11,19.06,19.07,308847.0
2025-01-14 14:55:00,19.07,19.08,19.02,19.03,423977.0,19.07,19.08,19.02,19.03,423977.0
2025-01-14 15:00:00,19.04,19.05,18.95,18.97,442526.0,19.04,19.05,18.95,18.97,442526.0
2025-01-14 15:05:00,18.96,19.04,18.96,19.02,332689.0,18.96,19.04,18.96,19.02,332689.0
2025-01-14 15:10:00,19.02,19.05,19.01,19.03,437706.0,19.02,19.05,19.01,19.03,437706.0
2025-01-14 15:15:00,19.04,19.07,19.02,19.03,265474.0,19.04,19.07,19.02,19.03,265474.0
2025-01-14 15:20:00,19.04,19.08,19.02,19.07,218210.0,19.04,19.08,19.02,19.07,218210.0
2025-01-14 15:25:00,19.07,19.07,19.03,19.04,527763.0,19.07,19.07,19.03,19.04,527763.0
2025-01-14 15:30:00,19.05,19.07,19.02,19.04,387614.0,19.05,19.07,19.02,19.04,387614.0
2025-01-14 15:35:00,19.03,19.06,19.0,19.0,422013.0,19.03,19.06,19.0,19.0,422013.0
2025-01-14 15:40:00,19.01,19.03,18.99,19.03,506750.0,19.01,19.03,18.99,19.03,506750.0
2025-01-14 15:45:00,19.03,19.07,19.02,19.05,464113.0,19.03,19.07,19.02,19.05,464113.0
2025-01-14 15:50:00,19.05,19.15,19.04,19.14,1106298.0,19.05,19.15,19.04,19.14,1106298.0
2025-01-14 15:55:00,19.13,19.22,19.12,19.22,2979808.0,19.13,19.22,19.12,19.22,2979808.0
2025-01-15 09:30:00,19.4,19.47,19.31,19.37,1804646.0,19.4,19.47,19.31,19.37,1804646.0
2025-01-15 09:35:00,19.38,19.44,19.31,19.43,737729.0,19.38,19.44,19.31,19.43,737729.0
2025-01-15 09:40:00,19.44,19.5,19.41,19.41,945267.0,19.44,19.5,19.41,19.41,945267.0
2025-01-15 09:45:00,19.41,19.48,19.4,19.46,641474.0,19.41,19.48,19.4,19.46,641474.0
2025-01-15 09:50:00,19.46,19.46,19.34,19.36,733641.0,19.46,19.46,19.34,19.36,733641.0
2025-01-15 09:55:00,19.36,19.37,19.25,19.32,917284.0,19.36,19.37,19.25,19.32,917284.0
2025-01-15 10:00:00,19.32,19.37,19.3,19.31,673789.0,19.32,19.37,19.3,19.31,673789.0
2025-01-15 10:05:00,19.32,19.45,19.31,19.41,566776.0,19.32,19.45,19.31,19.41,566776.0
2025-01-15 10:10:00,19.42,19.45,19.36,19.38,530741.0,19.42,19.45,19.36,19.38,530741.0
2025-01-15 10:15:00,19.38,19.47,19.37,19.45,709005.0,19.38,19.47,19.37,19.45,709005.0
2025-01-15 10:20:00,19.45,19.48,19.43,19.45,407607.0,19.45,19.48,19.43,19.45,407607.0
2025-01-15 10:25:00,19.46,19.49,19.43,19.46,394933.0,19.46,19.49,19.43,19.46,394933.0
2025-01-15 10:30:00,19.46,19.49,19.43,19.46,462908.0,19.46,19.49,19.43,19.46,462908.0
2025-01-15 10:35:00,19.45,19.47,19.39,19.42,387094.0,19.45,19.47,19.39,19.42,387094.0
2025-01-15 10:40:00,19.41,19.5,19.41,19.43,457857.0,19.41,19.5,19.41,19.43,457857.0
2025-01-15 10:45:00,19.43,19.45,19.38,19.41,413275.0,19.43,19.45,19.38,19.41,413275.0
2025-01-15 10:50:00,19.41,19.46,19.39,19.45,414773.0,19.41,19.46,19.39,19.45,414773.0
2025-01-15 10:55:00,19.45,19.46,19.41,19.42,477543.0,19.45,19.46,19.41,19.42,477543.0
2025-01-15 11:00:00,19.42,19.47,19.41,19.46,342612.0,19.42,19.47,19.41,19.46,342612.0
2025-01-15 11:05:00,19.47,19.52,19.43,19.46,586976.0,19.47,19.52,19.43,19.46,586976.0
2025-01-15 11:10:00,19.47,19.47,19.42,19.42,322582.0,19.47,19.47,19.42,19.42,322582.0
2025-01-15 11:15:00,19.43,19.43,19.35,19.38,371317.0,19.43,19.43,19.35,19.38,371317.0
2025-01-15 11:20:00,19.38,19.47,19.36,19.45,388148.0,19.38,19.47,19.36,19.45,388148.0
2025-01-15 11:25:00,19.44,19.46,19.41,19.44,351841.0,19.44,19.46,19.41,19.44,351841.0
2025-01-15 11:30:00,19.43,19.44,19.34,19.35,571209.0,19.43,19.44,19.34,19.35,571209.0
2025-01-15 11:35:00,19.36,19.38,19.34,19.35,296696.0,19.36,19.38,19.34,19.35,296696.0
2025-01-15 11:40:00,19.35,19.36,19.31,19.32,310356.0,19.35,19.36,19.31,19.32,310356.0
2025-01-15 11:45:00,19.32,19.37,19.32,19.36,267794.0,19.32,19.37,19.32,19.36,267794.0
2025-01-15 11:50:00,19.36,19.36,19.29,19.3,286622.0,19.36,19.36,19.29,19.3,286622.0
2025-01-15 11:55:00,19.3,19.31,19.28,19.29,253018.0,19.3,19.31,19.28,19.29,253018.0
2025-01-15 12:00:00,19.29,19.29,19.25,19.28,383629.0,19.29,19.29,19.25,19.28,383629.0
2025-01-15 12:05:00,19.28,19.3,19.25,19.28,386526.0,19.28,19.3,19.25,19.28,386526.0
2025-01-15 12:10:00,19.28,19.28,19.25,19.26,321469.0,19.28,19.28,19.25,19.26,321469.0
2025-01-15 12:15:00,19.26,19.27,19.2,19.21,351881.0,19.26,19.27,19.2,19.21,351881.0
2025-01-15 12:20:00,19.21,19.22,19.17,19.18,459883.0,19.21,19.22,19.17,19.18,459883.0
2025-01-15 12:25:00,19.18,19.21,19.17,19.2,379144.0,19.18,19.21,19.17,19.2,379144.0
2025-01-15 12:30:00,19.2,19.25,19.19,19.25,348074.0,19.2,19.25,19.19,19.25,348074.0
2025-01-15 12:35:00,19.25,19.25,19.22,19.24,305258.0,19.25,19.25,19.22,19.24,305258.0
2025-01-15 12:40:00,19.23,19.25,19.22,19.23,207719.0,19.23,19.25,19.22,19.23,207719.0
2025-01-15 12:45:00,19.24,19.28,19.22,19.28,237482.0,19.24,19.28,19.22,19.28,237482.0
2025-01-15 12:50:00,19.28,19.3,19.26,19.29,285636.0,19.28,19.3,19.26,19.29,285636.0
2025-01-15 12:55:00,19.29,19.34,19.28,19.3,309302.0,19.29,19.34,19.28,19.3,309302.0
2025-01-15 13:00:00,19.3,19.33,19.28,19.32,179594.0,19.3,19.33,19.28,19.32,179594.0
2025-01-15 13:05:00,19.32,19.34,19.3,19.31,311086.0,19.32,19.34,19.3,19.31,311086.0
2025-01-15 13:10:00,19.3,19.33,19.3,19.32,181201.0,19.3,19.33,19.3,19.32,181201.0
2025-01-15 13:15:00,19.32,19.35,19.32,19.35,384249.0,19.32,19.35,19.32,19.35,384249.0
2025-01-15 13:20:00,19.35,19.37,19.34,19.37,300144.0,19.35,19.37,19.34,19.37,300144.0
2025-01-15 13:25:00,19.37,19.44,19.35,19.43,496464.0,19.37,19.44,19.35,19.43,496464.0
2025-01-15 13:30:00,19.42,19.45,19.42,19.44,332679.0,19.42,19.45,19.42,19.44,332679.0
2025-01-15 13:35:00,19.44,19.45,19.41,19.44,456572.0,19.44,19.45,19.41,19.44,456572.0
2025-01-15 13:40:00,19.44,19.53,19.43,19.53,687539.0,19.44,19.53,19.43,19.53,687539.0
2025-01-15 13:45:00,19.52,19.55,19.49,19.52,597819.0,19.52,19.55,19.49,19.52,597819.0
2025-01-15 13:50:00,19.53,19.57,19.51,19.52,821485.0,19.53,19.57,19.51,19.52,821485.0
2025-01-15 13:55:00,19.51,19.53,19.5,19.51,320442.0,19.51,19.53,19.5,19.51,320442.0
2025-01-15 14:00:00,19.51,19.53,19.5,19.53,292047.0,19.51,19.53,19.5,19.53,292047.0
2025-01-15 14:05:00,19.53,19.55,19.51,19.55,288814.0,19.53,19.55,19.51,19.55,288814.0
2025-01-15 14:10:00,19.55,19.56,19.53,19.54,327704.0,19.55,19.56,19.53,19.54,327704.0
2025-01-15 14:15:00,19.54,19.56,19.53,19.55,388734.0,19.54,19.56,19.53,19.55,388734.0
2025-01-15 14:20:00,19.55,19.55,19.53,19.53,262521.0,19.55,19.55,19.53,19.53,262521.0
2025-01-15 14:25:00,19.53,19.59,19.51,19.59,620879.0,19.53,19.59,19.51,19.59,620879.0
2025-01-15 14:30:00,19.58,19.62,19.56,19.62,533718.0,19.58,19.62,19.56,19.62,533718.0
2025-01-15 14:35:00,19.62,19.63,19.6,19.63,202429.0,19.62,19.63,19.6,19.63,202429.0
2025-01-15 14:40:00,19.63,19.63,19.56,19.57,308324.0,19.63,19.63,19.56,19.57,308324.0
2025-01-15 14:45:00,19.57,19.61,19.56,19.59,263844.0,19.57,19.61,19.56,19.59,263844.0
2025-01-15 14:50:00,19.6,19.64,19.58,19.64,248383.0,19.6,19.64,19.58,19.64,248383.0
2025-01-15 14:55:00,19.64,19.64,19.6,19.62,323383.0,19.64,19.64,19.6,19.62,323383.0
2025-01-15 15:00:00,19.62,19.62,19.59,19.6,310545.0,19.62,19.62,19.59,19.6,310545.0
2025-01-15 15:05:00,19.61,19.63,19.6,19.62,245610.0,19.61,19.63,19.6,19.62,245610.0
2025-01-15 15:10:00,19.63,19.66,19.59,19.59,670932.0,19.63,19.66,19.59,19.59,670932.0
2025-01-15 15:15:00,19.6,19.61,19.55,19.58,655244.0,19.6,19.61,19.55,19.58,655244.0
2025-01-15 15:20:00,19.58,19.68,19.57,19.68,552318.0,19.58,19.68,19.57,19.68,552318.0
2025-01-15 15:25:00,19.67,19.7,19.64,19.69,832498.0,19.67,19.7,19.64,19.69,832498.0
2025-01-15 15:30:00,19.7,19.77,19.68,19.76,966187.0,19.7,19.77,19.68,19.76,966187.0
2025-01-15 15:35:00,19.75,19.77,19.73,19.77,945231.0,19.75,19.77,19.73,19.77,945231.0
2025-01-15 15:40:00,19.77,19.77,19.69,19.73,1135996.0,19.77,19.77,19.69,19.73,1135996.0
2025-01-15 15:45:00,19.73,19.76,19.71,19.76,1068538.0,19.73,19.76,19.71,19.76,1068538.0
2025-01-15 15:50:00,19.75,19.77,19.69,19.72,1958566.0,19.75,19.77,19.69,19.72,1958566.0
2025-01-15 15:55:00,19.72,19.74,19.68,19.73,3441626.0,19.72,19.74,19.68,19.73,3441626.0
2025-01-16 09:30:00,19.76,19.79,19.54,19.57,1617255.0,19.76,19.79,19.54,19.57,1617255.0
2025-01-16 09:35:00,19.59,19.61,19.48,19.5,913288.0,19.59,19.61,19.48,19.5,913288.0
2025-01-16 09:40:00,19.5,19.59,19.49,19.59,770935.0,19.5,19.59,19.49,19.59,770935.0
2025-01-16 09:45:00,19.59,19.6,19.43,19.44,906376.0,19.59,19.6,19.43,19.44,906376.0
2025-01-16 09:50:00,19.43,19.49,19.42,19.48,573519.0,19.43,19.49,19.42,19.48,573519.0
2025-01-16 09:55:00,19.48,19.5,19.43,19.45,544899.0,19.48,19.5,19.43,19.45,544899.0
2025-01-16 10:00:00,19.45,19.51,19.42,19.46,536397.0,19.45,19.51,19.42,19.46,536397.0
2025-01-16 10:05:00,19.46,19.49,19.42,19.48,729906.0,19.46,19.49,19.42,19.48,729906.0
2025-01-16 10:10:00,19.48,19.51,19.4,19.44,635733.0,19.48,19.51,19.4,19.44,635733.0
2025-01-16 10:15:00,19.44,19.46,19.4,19.43,529380.0,19.44,19.46,19.4,19.43,529380.0
2025-01-16 10:20:00,19.43,19.55,19.42,19.54,648146.0,19.43,19.55,19.42,19.54,648146.0
2025-01-16 10:25:00,19.55,19.55,19.47,19.53,360893.0,19.55,19.55,19.47,19.53,360893.0
2025-01-16 10:30:00,19.52,19.57,19.49,19.52,398479.0,19.52,19.57,19.49,19.52,398479.0
2025-01-16 10:35:00,19.52,19.6,19.49,19.59,365369.0,19.52,19.6,19.49,19.59,365369.0
2025-01-16 10:40:00,19.59,19.6,19.5,19.54,384048.0,19.59,19.6,19.5,19.54,384048.0
2025-01-16 10:45:00,19.53,19.55,19.46,19.47,364646.0,19.53,19.55,19.46,19.47,364646.0
2025-01-16 10:50:00,19.48,19.53,19.47,19.51,455320.0,19.48,19.53,19.47,19.51,455320.0
2025-01-16 10:55:00,19.5,19.56,19.5,19.53,494554.0,19.5,19.56,19.5,19.53,494554.0
2025-01-16 11:00:00,19.52,19.6,19.52,19.59,496598.0,19.52,19.6,19.52,19.59,496598.0
2025-01-16 11:05:00,19.6,19.65,19.57,19.63,627774.0,19.6,19.65,19.57,19.63,627774.0
2025-01-16 11:10:00,19.63,19.64,19.57,19.59,330736.0,19.63,19.64,19.57,19.59,330736.0
2025-01-16 11:15:00,19.59,19.67,19.58,19.66,434559.0,19.59,19.67,19.58,19.66,434559.0
2025-01-16 11:20:00,19.65,19.66,19.59,19.65,327851.0,19.65,19.66,19.59,19.65,327851.0
2025-01-16 11:25:00,19.65,19.69,19.63,19.68,289258.0,19.65,19.69,19.63,19.68,289258.0
2025-01-16 11:30:00,19.68,19.7,19.66,19.69,326816.0,19.68,19.7,19.66,19.69,326816.0
2025-01-16 11:35:00,19.69,19.7,19.65,19.67,315856.0,19.69,19.7,19.65,19.67,315856.0
2025-01-16 11:40:00,19.67,19.68,19.59,19.68,299415.0,19.67,19.68,19.59,19.68,299415.0
2025-01-16 11:45:00,19.68,19.79,19.65,19.79,435917.0,19.68,19.79,19.65,19.79,435917.0
2025-01-16 11:50:00,19.79,19.84,19.78,19.84,415239.0,19.79,19.84,19.78,19.84,415239.0
2025-01-16 11:55:00,19.83,19.85,19.81,19.83,510021.0,19.83,19.85,19.81,19.83,510021.0
2025-01-16 12:00:00,19.83,19.83,19.76,19.8,359163.0,19.83,19.83,19.76,19.8,359163.0
2025-01-16 12:05:00,19.8,19.89,19.8,19.89,406606.0,19.8,19.89,19.8,19.89,406606.0
2025-01-16 12:10:00,19.89,19.89,19.83,19.85,319026.0,19.89,19.89,19.83,19.85,319026.0
2025-01-16 12:15:00,19.84,19.89,19.81,19.88,310462.0,19.84,19.89,19.81,19.88,310462.0
2025-01-16 12:20:00,19.88,19.92,19.86,19.92,384749.0,19.88,19.92,19.86,19.92,384749.0
2025-01-16 12:25:00,19.91,19.95,19.88,19.9,442554.0,19.91,19.95,19.88,19.9,442554.0
2025-01-16 12:30:00,19.9,19.91,19.85,19.86,298842.0,19.9,19.91,19.85,19.86,298842.0
2025-01-16 12:35:00,19.86,19.87,19.83,19.84,225316.0,19.86,19.87,19.83,19.84,225316.0
2025-01-16 12:40:00,19.84,19.85,19.81,19.82,201833.0,19.84,19.85,19.81,19.82,201833.0
2025-01-16 12:45:00,19.82,19.85,19.81,19.83,165688.0,19.82,19.85,19.81,19.83,165688.0
2025-01-16 12:50:00,19.83,19.83,19.78,19.8,177599.0,19.83,19.83,19.78,19.8,177599.0
2025-01-16 12:55:00,19.8,19.83,19.79,19.81,227047.0,19.8,19.83,19.79,19.81,227047.0
2025-01-16 13:00:00,19.8,19.81,19.77,19.79,200176.0,19.8,19.81,19.77,19.79,200176.0
2025-01-16 13:05:00,19.79,19.83,19.79,19.83,207545.0,19.79,19.83,19.79,19.83,207545.0
2025-01-16 13:10:00,19.83,19.84,19.81,19.82,127521.0,19.83,19.84,19.81,19.82,127521.0
2025-01-16 13:15:00,19.82,19.83,19.8,19.83,210870.0,19.82,19.83,19.8,19.83,210870.0
2025-01-16 13:20:00,19.84,19.87,19.83,19.85,205814.0,19.84,19.87,19.83,19.85,205814.0
2025-01-16 13:25:00,19.85,19.86,19.79,19.8,179132.0,19.85,19.86,19.79,19.8,179132.0
2025-01-16 13:30:00,19.79,19.81,19.75,19.77,334524.0,19.79,19.81,19.75,19.77,334524.0
2025-01-16 13:35:00,19.77,19.78,19.72,19.74,307121.0,19.77,19.78,19.72,19.74,307121.0
2025-01-16 13:40:00,19.74,19.75,19.7,19.73,271225.0,19.74,19.75,19.7,19.73,271225.0
2025-01-16 13:45:00,19.74,19.74,19.67,19.71,425843.0,19.74,19.74,19.67,19.71,425843.0
2025-01-16 13:50:00,19.71,19.74,19.68,19.74,270393.0,19.71,19.74,19.68,19.74,270393.0
2025-01-16 13:55:00,19.73,19.75,19.72,19.74,193590.0,19.73,19.75,19.72,19.74,193590.0
2025-01-16 14:00:00,19.73,19.77,19.72,19.77,207200.0,19.73,19.77,19.72,19.77,207200.0
2025-01-16 14:05:00,19.77,19.81,19.76,19.79,240365.0,19.77,19.81,19.76,19.79,240365.0
2025-01-16 14:10:00,19.79,19.84,19.78,19.82,236802.0,19.79,19.84,19.78,19.82,236802.0
2025-01-16 14:15:00,19.83,19.86,19.82,19.85,421699.0,19.83,19.86,19.82,19.85,421699.0
2025-01-16 14:20:00,19.86,19.87,19.8,19.8,332513.0,19.86,19.87,19.8,19.8,332513.0
2025-01-16 14:25:00,19.8,19.85,19.8,19.83,185981.0,19.8,19.85,19.8,19.83,185981.0
2025-01-16 14:30:00,19.84,19.84,19.8,19.8,180286.0,19.84,19.84,19.8,19.8,180286.0
2025-01-16 14:35:00,19.8,19.84,19.8,19.84,156345.0,19.8,19.84,19.8,19.84,156345.0
2025-01-16 14:40:00,19.84,19.84,19.81,19.83,191125.0,19.84,19.84,19.81,19.83,191125.0
2025-01-16 14:45:00,19.82,19.84,19.82,19.82,153035.0,19.82,19.84,19.82,19.82,153035.0
2025-01-16 14:50:00,19.83,19.83,19.78,19.8,338387.0,19.83,19.83,19.78,19.8,338387.0
2025-01-16 14:55:00,19.8,19.81,19.79,19.79,313829.0,19.8,19.81,19.79,19.79,313829.0
2025-01-16 15:00:00,19.8,19.8,19.76,19.76,239303.0,19.8,19.8,19.76,19.76,239303.0
2025-01-16 15:05:00,19.77,19.8,19.76,19.79,306074.0,19.77,19.8,19.76,19.79,306074.0
2025-01-16 15:10:00,19.79,19.79,19.76,19.76,237356.0,19.79,19.79,19.76,19.76,237356.0
2025-01-16 15:15:00,19.76,19.78,19.71,19.73,324263.0,19.76,19.78,19.71,19.73,324263.0
2025-01-16 15:20:00,19.72,19.73,19.7,19.71,238418.0,19.72,19.73,19.7,19.71,238418.0
2025-01-16 15:25:00,19.71,19.73,19.68,19.7,465429.0,19.71,19.73,19.68,19.7,465429.0
2025-01-16 15:30:00,19.69,19.72,19.68,19.7,326050.0,19.69,19.72,19.68,19.7,326050.0
2025-01-16 15:35:00,19.7,19.72,19.69,19.71,273802.0,19.7,19.72,19.69,19.71,273802.0
2025-01-16 15:40:00,19.71,19.77,19.7,19.76,338671.0,19.71,19.77,19.7,19.76,338671.0
2025-01-16 15:45:00,19.76,19.76,19.72,19.74,411167.0,19.76,19.76,19.72,19.74,411167.0
2025-01-16 15:50:00,19.74,19.76,19.71,19.73,688335.0,19.74,19.76,19.71,19.73,688335.0
2025-01-16 15:55:00,19.73,19.73,19.65,19.66,2095672.0,19.73,19.73,19.65,19.66,2095672.0
2025-01-17 09:30:00,21.25,21.33,20.79,21.23,12951645.0,21.25,21.33,20.79,21.23,12951645.0
2025-01-17 09:35:00,21.23,21.28,20.9,20.95,5006230.0,21.23,21.28,20.9,20.95,5006230.0
2025-01-17 09:40:00,20.96,21.48,20.93,21.48,6534877.0,20.96,21.48,20.93,21.48,6534877.0
2025-01-17 09:45:00,21.47,21.54,21.2,21.33,5621959.0,21.47,21.54,21.2,21.33,5621959.0
2025-01-17 09:50:00,21.32,21.33,21.16,21.26,2509441.0,21.32,21.33,21.16,21.26,2509441.0
2025-01-17 09:55:00,21.26,21.41,21.15,21.23,2570765.0,21.26,21.41,21.15,21.23,2570765.0
2025-01-17 10:00:00,21.23,21.3,21.1,21.15,2162174.0,21.23,21.3,21.1,21.15,2162174.0
2025-01-17 10:05:00,21.16,21.25,21.15,21.21,1803215.0,21.16,21.25,21.15,21.21,1803215.0
2025-01-17 10:10:00,21.21,21.34,21.15,21.34,2043271.0,21.21,21.34,21.15,21.34,2043271.0
2025-01-17 10:15:00,21.33,21.45,21.29,21.39,2329190.0,21.33,21.45,21.29,21.39,2329190.0
2025-01-17 10:20:00,21.39,21.4,21.19,21.21,1834457.0,21.39,21.4,21.19,21.21,1834457.0
2025-01-17 10:25:00,21.21,21.22,21.02,21.1,2291533.0,21.21,21.22,21.02,21.1,2291533.0
2025-01-17 10:30:00,21.09,21.15,21.03,21.14,1964140.0,21.09,21.15,21.03,21.14,1964140.0
2025-01-17 10:35:00,21.14,21.15,21.02,21.09,1473555.0,21.14,21.15,21.02,21.09,1473555.0
2025-01-17 10:40:00,21.1,21.1,20.96,21.0,1345779.0,21.1,21.1,20.96,21.0,1345779.0
2025-01-17 10:45:00,21.0,21.04,20.93,20.96,1508692.0,21.0,21.04,20.93,20.96,1508692.0
2025-01-17 10:50:00,20.96,21.06,20.85,21.04,2026433.0,20.96,21.06,20.85,21.04,2026433.0
2025-01-17 10:55:00,21.04,21.23,21.01,21.18,1780978.0,21.04,21.23,21.01,21.18,1780978.0
2025-01-17 11:00:00,21.17,21.2,21.04,21.07,1424582.0,21.17,21.2,21.04,21.07,1424582.0
2025-01-17 11:05:00,21.08,21.08,20.98,21.0,1612198.0,21.08,21.08,20.98,21.0,1612198.0
2025-01-17 11:10:00,21.0,21.03,20.93,20.98,1128609.0,21.0,21.03,20.93,20.98,1128609.0
2025-01-17 11:15:00,20.98,21.06,20.95,21.04,1080329.0,20.98,21.06,20.95,21.04,1080329.0
2025-01-17 11:20:00,21.04,21.15,21.01,21.14,1321856.0,21.04,21.15,21.01,21.14,1321856.0
2025-01-17 11:25:00,21.14,21.19,21.11,21.17,1424653.0,21.14,21.19,21.11,21.17,1424653.0
2025-01-17 11:30:00,21.17,21.33,21.15,21.32,1793157.0,21.17,21.33,21.15,21.32,1793157.0
2025-01-17 11:35:00,21.32,21.38,21.25,21.31,1793181.0,21.32,21.38,21.25,21.31,1793181.0
2025-01-17 11:40:00,21.32,21.43,21.28,21.39,1500934.0,21.32,21.43,21.28,21.39,1500934.0
2025-01-17 11:45:00,21.39,21.4,21.27,21.3,1006864.0,21.39,21.4,21.27,21.3,1006864.0
2025-01-17 11:50:00,21.31,21.31,21.16,21.19,935959.0,21.31,21.31,21.16,21.19,935959.0
2025-01-17 11:55:00,21.18,21.2,21.12,21.14,544447.0,21.18,21.2,21.12,21.14,544447.0
2025-01-17 12:00:00,21.14,21.19,21.11,21.17,644691.0,21.14,21.19,21.11,21.17,644691.0
2025-01-17 12:05:00,21.16,21.25,21.16,21.21,700753.0,21.16,21.25,21.16,21.21,700753.0
2025-01-17 12:10:00,21.22,21.33,21.21,21.31,1167092.0,21.22,21.33,21.21,21.31,1167092.0
2025-01-17 12:15:00,21.3,21.32,21.26,21.29,585586.0,21.3,21.32,21.26,21.29,585586.0
2025-01-17 12:20:00,21.29,21.36,21.28,21.36,915606.0,21.29,21.36,21.28,21.36,915606.0
2025-01-17 12:25:00,21.36,21.49,21.35,21.49,1857377.0,21.36,21.49,21.35,21.49,1857377.0
2025-01-17 12:30:00,21.48,21.49,21.41,21.44,1143454.0,21.48,21.49,21.41,21.44,1143454.0
2025-01-17 12:35:00,21.44,21.44,21.38,21.39,822126.0,21.44,21.44,21.38,21.39,822126.0
2025-01-17 12:40:00,21.4,21.42,21.35,21.4,817659.0,21.4,21.42,21.35,21.4,817659.0
2025-01-17 12:45:00,21.39,21.47,21.39,21.44,810132.0,21.39,21.47,21.39,21.44,810132.0
2025-01-17 12:50:00,21.43,21.47,21.41,21.46,479755.0,21.43,21.47,21.41,21.46,479755.0
2025-01-17 12:55:00,21.47,21.47,21.38,21.39,753695.0,21.47,21.47,21.38,21.39,753695.0
2025-01-17 13:00:00,21.4,21.62,21.24,21.33,3719024.0,21.4,21.62,21.24,21.33,3719024.0
2025-01-17 13:05:00,21.33,21.35,21.19,21.24,2268348.0,21.33,21.35,21.19,21.24,2268348.0
2025-01-17 13:10:00,21.23,21.29,21.19,21.22,1304297.0,21.23,21.29,21.19,21.22,1304297.0
2025-01-17 13:15:00,21.21,21.32,21.14,21.29,1399278.0,21.21,21.32,21.14,21.29,1399278.0
2025-01-17 13:20:00,21.29,21.37,21.26,21.35,789793.0,21.29,21.37,21.26,21.35,789793.0
2025-01-17 13:25:00,21.35,21.36,21.27,21.28,823341.0,21.35,21.36,21.27,21.28,823341.0
2025-01-17 13:30:00,21.28,21.37,21.27,21.34,499240.0,21.28,21.37,21.27,21.34,499240.0
2025-01-17 13:35:00,21.35,21.42,21.3,21.38,738468.0,21.35,21.42,21.3,21.38,738468.0
2025-01-17 13:40:00,21.38,21.39,21.32,21.38,832022.0,21.38,21.39,21.32,21.38,832022.0
2025-01-17 13:45:00,21.38,21.39,21.33,21.33,325394.0,21.38,21.39,21.33,21.33,325394.0
2025-01-17 13:50:00,21.33,21.35,21.25,21.27,555287.0,21.33,21.35,21.25,21.27,555287.0
2025-01-17 13:55:00,21.27,21.3,21.25,21.28,329121.0,21.27,21.3,21.25,21.28,329121.0
2025-01-17 14:00:00,21.28,21.3,21.24,21.26,468950.0,21.28,21.3,21.24,21.26,468950.0
2025-01-17 14:05:00,21.26,21.3,21.25,21.25,486798.0,21.26,21.3,21.25,21.25,486798.0
2025-01-17 14:10:00,21.26,21.29,21.22,21.28,441448.0,21.26,21.29,21.22,21.28,441448.0
2025-01-17 14:15:00,21.29,21.33,21.27,21.32,452719.0,21.29,21.33,21.27,21.32,452719.0
2025-01-17 14:20:00,21.32,21.4,21.31,21.39,667537.0,21.32,21.4,21.31,21.39,667537.0
2025-01-17 14:25:00,21.4,21.42,21.38,21.41,383235.0,21.4,21.42,21.38,21.41,383235.0
2025-01-17 14:30:00,21.41,21.43,21.39,21.41,804590.0,21.41,21.43,21.39,21.41,804590.0
2025-01-17 14:35:00,21.41,21.46,21.4,21.42,547727.0,21.41,21.46,21.4,21.42,547727.0
2025-01-17 14:40:00,21.42,21.43,21.33,21.35,732460.0,21.42,21.43,21.33,21.35,732460.0
2025-01-17 14:45:00,21.35,21.4,21.35,21.39,470765.0,21.35,21.4,21.35,21.39,470765.0
2025-01-17 14:50:00,21.39,21.4,21.32,21.32,385483.0,21.39,21.4,21.32,21.32,385483.0
2025-01-17 14:55:00,21.32,21.37,21.31,21.37,580367.0,21.32,21.37,21.31,21.37,580367.0
2025-01-17 15:00:00,21.37,21.37,21.3,21.3,545293.0,21.37,21.37,21.3,21.3,545293.0
2025-01-17 15:05:00,21.3,21.38,21.3,21.38,769819.0,21.3,21.38,21.3,21.38,769819.0
2025-01-17 15:10:00,21.38,21.39,21.36,21.38,574676.0,21.38,21.39,21.36,21.38,574676.0
2025-01-17 15:15:00,21.38,21.39,21.33,21.36,675794.0,21.38,21.39,21.33,21.36,675794.0
2025-01-17 15:20:00,21.36,21.39,21.35,21.37,474392.0,21.36,21.39,21.35,21.37,474392.0
2025-01-17 15:25:00,21.37,21.39,21.35,21.39,836234.0,21.37,21.39,21.35,21.39,836234.0
2025-01-17 15:30:00,21.39,21.41,21.38,21.41,847750.0,21.39,21.41,21.38,21.41,847750.0
2025-01-17 15:35:00,21.41,21.53,21.4,21.47,1702874.0,21.41,21.53,21.4,21.47,1702874.0
2025-01-17 15:40:00,21.48,21.5,21.4,21.43,1110289.0,21.48,21.5,21.4,21.43,1110289.0
2025-01-17 15:45:00,21.42,21.44,21.39,21.41,1136263.0,21.42,21.44,21.39,21.41,1136263.0
2025-01-17 15:50:00,21.41,21.49,21.38,21.48,1962056.0,21.41,21.49,21.38,21.48,1962056.0
2025-01-17 15:55:00,21.48,21.55,21.46,21.47,4739469.0,21.48,21.55,21.46,21.47,4739469.0
2025-01-21 09:30:00,22.03,22.41,21.92,22.27,6147394.0,22.03,22.41,21.92,22.27,6147394.0
2025-01-21 09:35:00,22.28,22.31,22.03,22.04,2087339.0,22.28,22.31,22.03,22.04,2087339.0
2025-01-21 09:40:00,22.04,22.23,21.99,22.19,2150678.0,22.04,22.23,21.99,22.19,2150678.0
2025-01-21 09:45:00,22.2,22.23,21.99,22.13,1952657.0,22.2,22.23,21.99,22.13,1952657.0
2025-01-21 09:50:00,22.12,22.16,21.88,21.92,1872753.0,22.12,22.16,21.88,21.92,1872753.0
2025-01-21 09:55:00,21.92,22.0,21.85,21.95,1406654.0,21.92,22.0,21.85,21.95,1406654.0
2025-01-21 10:00:00,21.96,22.07,21.89,21.89,1692067.0,21.96,22.07,21.89,21.89,1692067.0
2025-01-21 10:05:00,21.89,21.96,21.8,21.94,1660489.0,21.89,21.96,21.8,21.94,1660489.0
2025-01-21 10:10:00,21.95,22.0,21.78,21.79,1600875.0,21.95,22.0,21.78,21.79,1600875.0
2025-01-21 10:15:00,21.78,21.9,21.78,21.89,902412.0,21.78,21.9,21.78,21.89,902412.0
2025-01-21 10:20:00,21.89,21.9,21.77,21.78,1061252.0,21.89,21.9,21.77,21.78,1061252.0
2025-01-21 10:25:00,21.78,21.98,21.78,21.96,997659.0,21.78,21.98,21.78,21.96,997659.0
2025-01-21 10:30:00,21.96,22.02,21.92,21.96,1532225.0,21.96,22.02,21.92,21.96,1532225.0
2025-01-21 10:35:00,21.95,21.99,21.9,21.93,860372.0,21.95,21.99,21.9,21.93,860372.0
2025-01-21 10:40:00,21.93,22.01,21.91,21.92,742542.0,21.93,22.01,21.91,21.92,742542.0
2025-01-21 10:45:00,21.91,21.93,21.79,21.82,1074195.0,21.91,21.93,21.79,21.82,1074195.0
2025-01-21 10:50:00,21.82,21.9,21.79,21.87,809654.0,21.82,21.9,21.79,21.87,809654.0
2025-01-21 10:55:00,21.87,21.95,21.86,21.94,573156.0,21.87,21.95,21.86,21.94,573156.0
2025-01-21 11:00:00,21.94,21.97,21.89,21.96,705551.0,21.94,21.97,21.89,21.96,705551.0
2025-01-21 11:05:00,21.96,22.01,21.96,22.0,806270.0,21.96,22.01,21.96,22.0,806270.0
2025-01-21 11:10:00,22.0,22.0,21.96,21.98,423707.0,22.0,22.0,21.96,21.98,423707.0
2025-01-21 11:15:00,21.98,21.98,21.89,21.91,773987.0,21.98,21.98,21.89,21.91,773987.0
2025-01-21 11:20:00,21.91,21.96,21.9,21.96,728327.0,21.91,21.96,21.9,21.96,728327.0
2025-01-21 11:25:00,21.95,21.97,21.84,21.89,729314.0,21.95,21.97,21.84,21.89,729314.0
2025-01-21 11:30:00,21.89,21.89,21.82,21.85,633437.0,21.89,21.89,21.82,21.85,633437.0
2025-01-21 11:35:00,21.85,21.85,21.81,21.82,761305.0,21.85,21.85,21.81,21.82,761305.0
2025-01-21 11:40:00,21.82,21.91,21.82,21.82,796473.0,21.82,21.91,21.82,21.82,796473.0
2025-01-21 11:45:00,21.82,21.89,21.82,21.87,459945.0,21.82,21.89,21.82,21.87,459945.0
2025-01-21 11:50:00,21.87,21.91,21.85,21.88,820224.0,21.87,21.91,21.85,21.88,820224.0
2025-01-21 11:55:00,21.89,21.89,21.81,21.84,521101.0,21.89,21.89,21.81,21.84,521101.0
2025-01-21 12:00:00,21.84,21.91,21.83,21.89,634933.0,21.84,21.91,21.83,21.89,634933.0
2025-01-21 12:05:00,21.89,21.95,21.88,21.93,900078.0,21.89,21.95,21.88,21.93,900078.0
2025-01-21 12:10:00,21.93,21.98,21.92,21.94,1024113.0,21.93,21.98,21.92,21.94,1024113.0
2025-01-21 12:15:00,21.94,21.94,21.9,21.94,346043.0,21.94,21.94,21.9,21.94,346043.0
2025-01-21 12:20:00,21.94,21.96,21.9,21.96,413174.0,21.94,21.96,21.9,21.96,413174.0
2025-01-21 12:25:00,21.96,22.08,21.94,22.06,867061.0,21.96,22.08,21.94,22.06,867061.0
2025-01-21 12:30:00,22.07,22.07,21.96,21.97,414062.0,22.07,22.07,21.96,21.97,414062.0
2025-01-21 12:35:00,21.96,22.03,21.95,22.03,427762.0,21.96,22.03,21.95,22.03,427762.0
2025-01-21 12:40:00,22.03,22.04,22.0,22.03,379065.0,22.03,22.04,22.0,22.03,379065.0
2025-01-21 12:45:00,22.03,22.15,22.01,22.13,715147.0,22.03,22.15,22.01,22.13,715147.0
2025-01-21 12:50:00,22.13,22.15,22.1,22.13,609557.0,22.13,22.15,22.1,22.13,609557.0
2025-01-21 12:55:00,22.13,22.15,22.1,22.13,404133.0,22.13,22.15,22.1,22.13,404133.0
2025-01-21 13:00:00,22.13,22.14,22.07,22.11,422590.0,22.13,22.14,22.07,22.11,422590.0
2025-01-21 13:05:00,22.11,22.12,22.07,22.09,313619.0,22.11,22.12,22.07,22.09,313619.0
2025-01-21 13:10:00,22.08,22.11,22.06,22.08,478425.0,22.08,22.11,22.06,22.08,478425.0
2025-01-21 13:15:00,22.08,22.09,22.04,22.05,308313.0,22.08,22.09,22.04,22.05,308313.0
2025-01-21 13:20:00,22.05,22.14,22.04,22.13,582544.0,22.05,22.14,22.04,22.13,582544.0
2025-01-21 13:25:00,22.12,22.15,22.11,22.14,459407.0,22.12,22.15,22.11,22.14,459407.0
2025-01-21 13:30:00,22.14,22.18,22.1,22.13,723298.0,22.14,22.18,22.1,22.13,723298.0
2025-01-21 13:35:00,22.14,22.17,22.09,22.14,492060.0,22.14,22.17,22.09,22.14,492060.0
2025-01-21 13:40:00,22.14,22.15,22.09,22.13,350163.0,22.14,22.15,22.09,22.13,350163.0
2025-01-21 13:45:00,22.13,22.13,22.1,22.11,272917.0,22.13,22.13,22.1,22.11,272917.0
2025-01-21 13:50:00,22.11,22.13,22.09,22.1,298768.0,22.11,22.13,22.09,22.1,298768.0
2025-01-21 13:55:00,22.1,22.11,22.08,22.09,452499.0,22.1,22.11,22.08,22.09,452499.0
2025-01-21 14:00:00,22.09,22.11,22.07,22.1,395099.0,22.09,22.11,22.07,22.1,395099.0
2025-01-21 14:05:00,22.09,22.09,22.06,22.07,383423.0,22.09,22.09,22.06,22.07,383423.0
2025-01-21 14:10:00,22.07,22.08,22.03,22.07,539613.0,22.07,22.08,22.03,22.07,539613.0
2025-01-21 14:15:00,22.07,22.07,22.04,22.05,350388.0,22.07,22.07,22.04,22.05,350388.0
2025-01-21 14:20:00,22.05,22.05,22.01,22.04,408444.0,22.05,22.05,22.01,22.04,408444.0
2025-01-21 14:25:00,22.04,22.06,22.03,22.05,340549.0,22.04,22.06,22.03,22.05,340549.0
2025-01-21 14:30:00,22.05,22.06,22.0,22.03,444299.0,22.05,22.06,22.0,22.03,444299.0
2025-01-21 14:35:00,22.04,22.05,22.02,22.03,351429.0,22.04,22.05,22.02,22.03,351429.0
2025-01-21 14:40:00,22.04,22.04,22.01,22.04,454782.0,22.04,22.04,22.01,22.04,454782.0
2025-01-21 14:45:00,22.03,22.04,22.01,22.03,400710.0,22.03,22.04,22.01,22.03,400710.0
2025-01-21 14:50:00,22.03,22.04,21.99,22.01,537815.0,22.03,22.04,21.99,22.01,537815.0
2025-01-21 14:55:00,22.0,22.01,21.97,22.0,463520.0,22.0,22.01,21.97,22.0,463520.0
2025-01-21 15:00:00,21.99,22.01,21.95,21.97,479384.0,21.99,22.01,21.95,21.97,479384.0
2025-01-21 15:05:00,21.96,21.98,21.93,21.96,547772.0,21.96,21.98,21.93,21.96,547772.0
2025-01-21 15:10:00,21.97,21.98,21.95,21.97,242869.0,21.97,21.98,21.95,21.97,242869.0
2025-01-21 15:15:00,21.98,22.01,21.95,21.98,490843.0,21.98,22.01,21.95,21.98,490843.0
2025-01-21 15:20:00,21.98,22.0,21.97,21.98,353083.0,21.98,22.0,21.97,21.98,353083.0
2025-01-21 15:25:00,21.98,22.0,21.97,21.98,339632.0,21.98,22.0,21.97,21.98,339632.0
2025-01-21 15:30:00,21.98,21.99,21.95,21.96,615051.0,21.98,21.99,21.95,21.96,615051.0
2025-01-21 15:35:00,21.96,21.97,21.93,21.95,798688.0,21.96,21.97,21.93,21.95,798688.0
2025-01-21 15:40:00,21.96,21.97,21.92,21.93,674541.0,21.96,21.97,21.92,21.93,674541.0
2025-01-21 15:45:00,21.93,21.93,21.86,21.88,870736.0,21.93,21.93,21.86,21.88,870736.0
2025-01-21 15:50:00,21.88,21.92,21.82,21.82,1579793.0,21.88,21.92,21.82,21.82,1579793.0
2025-01-21 15:55:00,21.82,21.83,21.75,21.77,3300450.0,21.82,21.83,21.75,21.77,3300450.0
2025-01-22 09:30:00,21.73,21.95,21.6,21.87,2864266.0,21.73,21.95,21.6,21.87,2864266.0
2025-01-22 09:35:00,21.87,21.89,21.57,21.64,1362760.0,21.87,21.89,21.57,21.64,1362760.0
2025-01-22 09:40:00,21.63,21.67,21.59,21.64,902287.0,21.63,21.67,21.59,21.64,902287.0
2025-01-22 09:45:00,21.64,21.75,21.61,21.75,705486.0,21.64,21.75,21.61,21.75,705486.0
2025-01-22 09:50:00,21.75,21.82,21.71,21.8,809370.0,21.75,21.82,21.71,21.8,809370.0
2025-01-22 09:55:00,21.8,21.84,21.78,21.82,516332.0,21.8,21.84,21.78,21.82,516332.0
2025-01-22 10:00:00,21.82,21.99,21.79,21.98,1013319.0,21.82,21.99,21.79,21.98,1013319.0
2025-01-22 10:05:00,21.98,22.16,21.95,22.07,1632626.0,21.98,22.16,21.95,22.07,1632626.0
2025-01-22 10:10:00,22.08,22.15,21.95,21.96,1045971.0,22.08,22.15,21.95,21.96,1045971.0
2025-01-22 10:15:00,21.96,21.97,21.82,21.85,1306725.0,21.96,21.97,21.82,21.85,1306725.0
2025-01-22 10:20:00,21.85,21.85,21.78,21.83,802347.0,21.85,21.85,21.78,21.83,802347.0
2025-01-22 10:25:00,21.83,21.88,21.74,21.87,730288.0,21.83,21.88,21.74,21.87,730288.0
2025-01-22 10:30:00,21.87,21.88,21.82,21.85,427094.0,21.87,21.88,21.82,21.85,427094.0
2025-01-22 10:35:00,21.85,21.93,21.84,21.93,803600.0,21.85,21.93,21.84,21.93,803600.0
2025-01-22 10:40:00,21.93,21.95,21.9,21.93,528618.0,21.93,21.95,21.9,21.93,528618.0
2025-01-22 10:45:00,21.93,21.94,21.89,21.9,540805.0,21.93,21.94,21.89,21.9,540805.0
2025-01-22 10:50:00,21.9,21.94,21.86,21.93,482424.0,21.9,21.94,21.86,21.93,482424.0
2025-01-22 10:55:00,21.93,21.93,21.88,21.9,421957.0,21.93,21.93,21.88,21.9,421957.0
2025-01-22 11:00:00,21.9,21.95,21.88,21.95,400716.0,21.9,21.95,21.88,21.95,400716.0
2025-01-22 11:05:00,21.95,22.05,21.95,22.03,684994.0,21.95,22.05,21.95,22.03,684994.0
2025-01-22 11:10:00,22.02,22.08,22.0,22.06,624839.0,22.02,22.08,22.0,22.06,624839.0
2025-01-22 11:15:00,22.05,22.12,22.05,22.11,806054.0,22.05,22.12,22.05,22.11,806054.0
2025-01-22 11:20:00,22.11,22.12,22.07,22.1,508598.0,22.11,22.12,22.07,22.1,508598.0
2025-01-22 11:25:00,22.11,22.11,22.07,22.1,553607.0,22.11,22.11,22.07,22.1,553607.0
2025-01-22 11:30:00,22.1,22.14,22.09,22.11,430864.0,22.1,22.14,22.09,22.11,430864.0
2025-01-22 11:35:00,22.11,22.22,22.1,22.21,733237.0,22.11,22.22,22.1,22.21,733237.0
2025-01-22 11:40:00,22.21,22.29,22.15,22.17,1190412.0,22.21,22.29,22.15,22.17,1190412.0
2025-01-22 11:45:00,22.17,22.17,22.07,22.07,412456.0,22.17,22.17,22.07,22.07,412456.0
2025-01-22 11:50:00,22.07,22.15,22.07,22.13,386599.0,22.07,22.15,22.07,22.13,386599.0
2025-01-22 11:55:00,22.13,22.14,22.09,22.13,259281.0,22.13,22.14,22.09,22.13,259281.0
2025-01-22 12:00:00,22.13,22.13,22.08,22.1,241539.0,22.13,22.13,22.08,22.1,241539.0
2025-01-22 12:05:00,22.1,22.11,22.08,22.09,174666.0,22.1,22.11,22.08,22.09,174666.0
2025-01-22 12:10:00,22.09,22.09,22.01,22.02,370274.0,22.09,22.09,22.01,22.02,370274.0
2025-01-22 12:15:00,22.02,22.06,22.01,22.05,262902.0,22.02,22.06,22.01,22.05,262902.0
2025-01-22 12:20:00,22.05,22.07,22.02,22.04,303760.0,22.05,22.07,22.02,22.04,303760.0
2025-01-22 12:25:00,22.04,22.05,22.02,22.04,198418.0,22.04,22.05,22.02,22.04,198418.0
2025-01-22 12:30:00,22.04,22.04,22.01,22.02,259659.0,22.04,22.04,22.01,22.02,259659.0
2025-01-22 12:35:00,22.02,22.02,21.96,21.98,589037.0,22.02,22.02,21.96,21.98,589037.0
2025-01-22 12:40:00,21.98,21.98,21.9,21.91,363366.0,21.98,21.98,21.9,21.91,363366.0
2025-01-22 12:45:00,21.91,21.96,21.9,21.94,456335.0,21.91,21.96,21.9,21.94,456335.0
2025-01-22 12:50:00,21.95,21.96,21.91,21.93,343443.0,21.95,21.96,21.91,21.93,343443.0
2025-01-22 12:55:00,21.93,21.93,21.83,21.85,565739.0,21.93,21.93,21.83,21.85,565739.0
2025-01-22 13:00:00,21.85,21.88,21.83,21.87,582528.0,21.85,21.88,21.83,21.87,582528.0
2025-01-22 13:05:00,21.87,21.91,21.86,21.91,379586.0,21.87,21.91,21.86,21.91,379586.0
2025-01-22 13:10:00,21.91,21.92,21.89,21.91,244977.0,21.91,21.92,21.89,21.91,244977.0
2025-01-22 13:15:00,21.91,21.91,21.85,21.87,411571.0,21.91,21.91,21.85,21.87,411571.0
2025-01-22 13:20:00,21.87,21.91,21.85,21.89,355056.0,21.87,21.91,21.85,21.89,355056.0
2025-01-22 13:25:00,21.88,21.89,21.85,21.88,252558.0,21.88,21.89,21.85,21.88,252558.0
2025-01-22 13:30:00,21.88,21.94,21.86,21.87,451190.0,21.88,21.94,21.86,21.87,451190.0
2025-01-22 13:35:00,21.87,21.92,21.86,21.92,372541.0,21.87,21.92,21.86,21.92,372541.0
2025-01-22 13:40:00,21.92,21.95,21.91,21.95,324779.0,21.92,21.95,21.91,21.95,324779.0
2025-01-22 13:45:00,21.95,22.04,21.94,22.04,444018.0,21.95,22.04,21.94,22.04,444018.0
2025-01-22 13:50:00,22.04,22.05,22.0,22.04,474640.0,22.04,22.05,22.0,22.04,474640.0
2025-01-22 13:55:00,22.04,22.04,21.97,21.98,283075.0,22.04,22.04,21.97,21.98,283075.0
2025-01-22 14:00:00,21.98,21.99,21.95,21.96,364851.0,21.98,21.99,21.95,21.96,364851.0
2025-01-22 14:05:00,21.96,21.97,21.91,21.93,388240.0,21.96,21.97,21.91,21.93,388240.0
2025-01-22 14:10:00,21.93,21.95,21.91,21.92,310082.0,21.93,21.95,21.91,21.92,310082.0
2025-01-22 14:15:00,21.92,21.92,21.9,21.92,394241.0,21.92,21.92,21.9,21.92,394241.0
2025-01-22 14:20:00,21.92,21.92,21.89,21.9,351105.0,21.92,21.92,21.89,21.9,351105.0
2025-01-22 14:25:00,21.9,21.9,21.86,21.89,404803.0,21.9,21.9,21.86,21.89,404803.0
2025-01-22 14:30:00,21.89,21.89,21.86,21.88,253602.0,21.89,21.89,21.86,21.88,253602.0
2025-01-22 14:35:00,21.88,21.93,21.87,21.93,308362.0,21.88,21.93,21.87,21.93,308362.0
2025-01-22 14:40:00,21.93,21.93,21.91,21.92,201830.0,21.93,21.93,21.91,21.92,201830.0
2025-01-22 14:45:00,21.91,21.94,21.9,21.93,288100.0,21.91,21.94,21.9,21.93,288100.0
2025-01-22 14:50:00,21.93,21.97,21.92,21.96,364724.0,21.93,21.97,21.92,21.96,364724.0
2025-01-22 14:55:00,21.96,21.99,21.94,21.97,513549.0,21.96,21.99,21.94,21.97,513549.0
2025-01-22 15:00:00,21.96,21.97,21.93,21.95,470332.0,21.96,21.97,21.93,21.95,470332.0
2025-01-22 15:05:00,21.95,21.95,21.92,21.95,485923.0,21.95,21.95,21.92,21.95,485923.0
2025-01-22 15:10:00,21.95,21.95,21.89,21.92,409844.0,21.95,21.95,21.89,21.92,409844.0
2025-01-22 15:15:00,21.92,21.92,21.88,21.91,485151.0,21.92,21.92,21.88,21.91,485151.0
2025-01-22 15:20:00,21.9,21.9,21.87,21.89,429175.0,21.9,21.9,21.87,21.89,429175.0
2025-01-22 15:25:00,21.89,21.92,21.88,21.89,416287.0,21.89,21.92,21.88,21.89,416287.0
2025-01-22 15:30:00,21.89,21.92,21.86,21.91,394958.0,21.89,21.92,21.86,21.91,394958.0
2025-01-22 15:35:00,21.91,21.91,21.87,21.9,490919.0,21.91,21.91,21.87,21.9,490919.0
2025-01-22 15:40:00,21.89,21.9,21.84,21.86,623137.0,21.89,21.9,21.84,21.86,623137.0
2025-01-22 15:45:00,21.86,21.87,21.83,21.85,482610.0,21.86,21.87,21.83,21.85,482610.0
2025-01-22 15:50:00,21.84,21.93,21.82,21.91,1317838.0,21.84,21.93,21.82,21.91,1317838.0
2025-01-22 15:55:00,21.91,21.93,21.84,21.84,3428193.0,21.91,21.93,21.84,21.84,3428193.0
2025-01-23 09:30:00,21.69,21.75,21.53,21.64,1803386.0,21.69,21.75,21.53,21.64,1803386.0
2025-01-23 09:35:00,21.64,21.7,21.56,21.58,745269.0,21.64,21.7,21.56,21.58,745269.0
2025-01-23 09:40:00,21.57,21.63,21.49,21.63,1054126.0,21.57,21.63,21.49,21.63,1054126.0
2025-01-23 09:45:00,21.62,21.65,21.53,21.59,634826.0,21.62,21.65,21.53,21.59,634826.0
2025-01-23 09:50:00,21.58,21.59,21.49,21.52,743373.0,21.58,21.59,21.49,21.52,743373.0
2025-01-23 09:55:00,21.52,21.64,21.51,21.63,777570.0,21.52,21.64,21.51,21.63,777570.0
2025-01-23 10:00:00,21.63,21.65,21.55,21.55,583375.0,21.63,21.65,21.55,21.55,583375.0
2025-01-23 10:05:00,21.55,21.56,21.5,21.51,527124.0,21.55,21.56,21.5,21.51,527124.0
2025-01-23 10:10:00,21.51,21.53,21.46,21.49,558511.0,21.51,21.53,21.46,21.49,558511.0
2025-01-23 10:15:00,21.48,21.52,21.42,21.46,922363.0,21.48,21.52,21.42,21.46,922363.0
2025-01-23 10:20:00,21.45,21.5,21.43,21.48,543635.0,21.45,21.5,21.43,21.48,543635.0
2025-01-23 10:25:00,21.48,21.48,21.4,21.41,446565.0,21.48,21.48,21.4,21.41,446565.0
2025-01-23 10:30:00,21.41,21.41,21.35,21.39,561337.0,21.41,21.41,21.35,21.39,561337.0
2025-01-23 10:35:00,21.39,21.41,21.35,21.36,521157.0,21.39,21.41,21.35,21.36,521157.0
2025-01-23 10:40:00,21.37,21.44,21.36,21.39,575572.0,21.37,21.44,21.36,21.39,575572.0
2025-01-23 10:45:00,21.39,21.44,21.38,21.44,506258.0,21.39,21.44,21.38,21.44,506258.0
2025-01-23 10:50:00,21.44,21.49,21.41,21.47,713503.0,21.44,21.49,21.41,21.47,713503.0
2025-01-23 10:55:00,21.47,21.48,21.43,21.44,255031.0,21.47,21.48,21.43,21.44,255031.0
2025-01-23 11:00:00,21.44,21.51,21.43,21.51,426085.0,21.44,21.51,21.43,21.51,426085.0
2025-01-23 11:05:00,21.51,21.52,21.47,21.49,370025.0,21.51,21.52,21.47,21.49,370025.0
2025-01-23 11:10:00,21.48,21.53,21.43,21.52,579330.0,21.48,21.53,21.43,21.52,579330.0
2025-01-23 11:15:00,21.52,21.57,21.46,21.48,451568.0,21.52,21.57,21.46,21.48,451568.0
2025-01-23 11:20:00,21.49,21.49,21.44,21.47,388910.0,21.49,21.49,21.44,21.47,388910.0
2025-01-23 11:25:00,21.46,21.47,21.4,21.43,404475.0,21.46,21.47,21.4,21.43,404475.0
2025-01-23 11:30:00,21.43,21.45,21.41,21.42,403569.0,21.43,21.45,21.41,21.42,403569.0
2025-01-23 11:35:00,21.42,21.44,21.38,21.4,358504.0,21.42,21.44,21.38,21.4,358504.0
2025-01-23 11:40:00,21.39,21.4,21.36,21.4,634922.0,21.39,21.4,21.36,21.4,634922.0
2025-01-23 11:45:00,21.39,21.49,21.39,21.46,617720.0,21.39,21.49,21.39,21.46,617720.0
2025-01-23 11:50:00,21.45,21.47,21.42,21.46,416693.0,21.45,21.47,21.42,21.46,416693.0
2025-01-23 11:55:00,21.46,21.47,21.43,21.45,404680.0,21.46,21.47,21.43,21.45,404680.0
2025-01-23 12:00:00,21.44,21.49,21.43,21.48,398251.0,21.44,21.49,21.43,21.48,398251.0
2025-01-23 12:05:00,21.48,21.53,21.46,21.51,313293.0,21.48,21.53,21.46,21.51,313293.0
2025-01-23 12:10:00,21.51,21.51,21.48,21.48,332174.0,21.51,21.51,21.48,21.48,332174.0
2025-01-23 12:15:00,21.48,21.5,21.47,21.48,414754.0,21.48,21.5,21.47,21.48,414754.0
2025-01-23 12:20:00,21.47,21.52,21.47,21.52,338975.0,21.47,21.52,21.47,21.52,338975.0
2025-01-23 12:25:00,21.52,21.52,21.46,21.48,418467.0,21.52,21.52,21.46,21.48,418467.0
2025-01-23 12:30:00,21.48,21.48,21.41,21.42,435899.0,21.48,21.48,21.41,21.42,435899.0
2025-01-23 12:35:00,21.42,21.42,21.38,21.39,847014.0,21.42,21.42,21.38,21.39,847014.0
2025-01-23 12:40:00,21.39,21.44,21.39,21.41,385904.0,21.39,21.44,21.39,21.41,385904.0
2025-01-23 12:45:00,21.42,21.45,21.39,21.4,334563.0,21.42,21.45,21.39,21.4,334563.0
2025-01-23 12:50:00,21.4,21.43,21.39,21.4,424733.0,21.4,21.43,21.39,21.4,424733.0
2025-01-23 12:55:00,21.41,21.41,21.37,21.38,346373.0,21.41,21.41,21.37,21.38,346373.0
2025-01-23 13:00:00,21.38,21.4,21.37,21.38,401002.0,21.38,21.4,21.37,21.38,401002.0
2025-01-23 13:05:00,21.38,21.41,21.37,21.41,300536.0,21.38,21.41,21.37,21.41,300536.0
2025-01-23 13:10:00,21.41,21.44,21.39,21.44,377109.0,21.41,21.44,21.39,21.44,377109.0
2025-01-23 13:15:00,21.44,21.46,21.43,21.45,409327.0,21.44,21.46,21.43,21.45,409327.0
2025-01-23 13:20:00,21.45,21.45,21.42,21.43,289666.0,21.45,21.45,21.42,21.43,289666.0
2025-01-23 13:25:00,21.43,21.44,21.41,21.43,360193.0,21.43,21.44,21.41,21.43,360193.0
2025-01-23 13:30:00,21.43,21.45,21.41,21.43,528449.0,21.43,21.45,21.41,21.43,528449.0
2025-01-23 13:35:00,21.44,21.48,21.43,21.46,268595.0,21.44,21.48,21.43,21.46,268595.0
2025-01-23 13:40:00,21.46,21.47,21.44,21.45,226574.0,21.46,21.47,21.44,21.45,226574.0
2025-01-23 13:45:00,21.45,21.48,21.44,21.47,303805.0,21.45,21.48,21.44,21.47,303805.0
2025-01-23 13:50:00,21.47,21.49,21.45,21.48,546440.0,21.47,21.49,21.45,21.48,546440.0
2025-01-23 13:55:00,21.48,21.5,21.46,21.48,400098.0,21.48,21.5,21.46,21.48,400098.0
2025-01-23 14:00:00,21.48,21.51,21.47,21.51,344210.0,21.48,21.51,21.47,21.51,344210.0
2025-01-23 14:05:00,21.5,21.52,21.48,21.48,377495.0,21.5,21.52,21.48,21.48,377495.0
2025-01-23 14:10:00,21.48,21.49,21.42,21.44,534594.0,21.48,21.49,21.42,21.44,534594.0
2025-01-23 14:15:00,21.44,21.45,21.4,21.42,320554.0,21.44,21.45,21.4,21.42,320554.0
2025-01-23 14:20:00,21.42,21.45,21.41,21.45,176144.0,21.42,21.45,21.41,21.45,176144.0
2025-01-23 14:25:00,21.45,21.47,21.45,21.47,827052.0,21.45,21.47,21.45,21.47,827052.0
2025-01-23 14:30:00,21.47,21.49,21.45,21.46,224743.0,21.47,21.49,21.45,21.46,224743.0
2025-01-23 14:35:00,21.46,21.47,21.45,21.46,265789.0,21.46,21.47,21.45,21.46,265789.0
2025-01-23 14:40:00,21.45,21.46,21.44,21.46,167853.0,21.45,21.46,21.44,21.46,167853.0
2025-01-23 14:45:00,21.46,21.47,21.44,21.45,219226.0,21.46,21.47,21.44,21.45,219226.0
2025-01-23 14:50:00,21.45,21.46,21.43,21.45,297862.0,21.45,21.46,21.43,21.45,297862.0
2025-01-23 14:55:00,21.45,21.46,21.44,21.46,339669.0,21.45,21.46,21.44,21.46,339669.0
2025-01-23 15:00:00,21.46,21.46,21.43,21.44,242029.0,21.46,21.46,21.43,21.44,242029.0
2025-01-23 15:05:00,21.43,21.47,21.43,21.46,347029.0,21.43,21.47,21.43,21.46,347029.0
2025-01-23 15:10:00,21.46,21.47,21.44,21.46,221273.0,21.46,21.47,21.44,21.46,221273.0
2025-01-23 15:15:00,21.46,21.49,21.44,21.46,275729.0,21.46,21.49,21.44,21.46,275729.0
2025-01-23 15:20:00,21.46,21.46,21.44,21.45,244429.0,21.46,21.46,21.44,21.45,244429.0
2025-01-23 15:25:00,21.45,21.45,21.4,21.41,430280.0,21.45,21.45,21.4,21.41,430280.0
2025-01-23 15:30:00,21.41,21.48,21.39,21.48,969223.0,21.41,21.48,21.39,21.48,969223.0
2025-01-23 15:35:00,21.48,21.49,21.44,21.47,547246.0,21.48,21.49,21.44,21.47,547246.0
2025-01-23 15:40:00,21.47,21.49,21.41,21.46,1028393.0,21.47,21.49,21.41,21.46,1028393.0
2025-01-23 15:45:00,21.46,21.52,21.45,21.51,685402.0,21.46,21.52,21.45,21.51,685402.0
2025-01-23 15:50:00,21.51,21.57,21.51,21.53,988911.0,21.51,21.57,21.51,21.53,988911.0
2025-01-23 15:55:00,21.52,21.58,21.52,21.57,2532282.0,21.52,21.58,21.52,21.57,2532282.0
2025-01-24 09:30:00,21.36,21.41,21.08,21.13,2611101.0,21.36,21.41,21.08,21.13,2611101.0
2025-01-24 09:35:00,21.13,21.16,21.02,21.05,1688313.0,21.13,21.16,21.02,21.05,1688313.0
2025-01-24 09:40:00,21.05,21.18,21.05,21.11,1209891.0,21.05,21.18,21.05,21.11,1209891.0
2025-01-24 09:45:00,21.11,21.13,21.02,21.07,1240929.0,21.11,21.13,21.02,21.07,1240929.0
2025-01-24 09:50:00,21.07,21.08,20.97,21.0,1504323.0,21.07,21.08,20.97,21.0,1504323.0
2025-01-24 09:55:00,21.0,21.04,20.96,21.0,1094867.0,21.0,21.04,20.96,21.0,1094867.0
2025-01-24 10:00:00,21.0,21.01,20.87,20.89,1687675.0,21.0,21.01,20.87,20.89,1687675.0
2025-01-24 10:05:00,20.89,20.96,20.89,20.96,889687.0,20.89,20.96,20.89,20.96,889687.0
2025-01-24 10:10:00,20.95,21.01,20.9,20.93,1234897.0,20.95,21.01,20.9,20.93,1234897.0
2025-01-24 10:15:00,20.93,20.97,20.89,20.93,1425645.0,20.93,20.97,20.89,20.93,1425645.0
2025-01-24 10:20:00,20.93,21.03,20.91,21.01,722485.0,20.93,21.03,20.91,21.01,722485.0
2025-01-24 10:25:00,21.02,21.02,20.95,20.98,502431.0,21.02,21.02,20.95,20.98,502431.0
2025-01-24 10:30:00,20.99,20.99,20.96,20.98,400060.0,20.99,20.99,20.96,20.98,400060.0
2025-01-24 10:35:00,20.99,20.99,20.91,20.95,1005322.0,20.99,20.99,20.91,20.95,1005322.0
2025-01-24 10:40:00,20.95,21.0,20.95,21.0,449749.0,20.95,21.0,20.95,21.0,449749.0
2025-01-24 10:45:00,21.0,21.03,20.98,21.02,510321.0,21.0,21.03,20.98,21.02,510321.0
2025-01-24 10:50:00,21.02,21.05,21.0,21.05,436321.0,21.02,21.05,21.0,21.05,436321.0
2025-01-24 10:55:00,21.05,21.07,21.0,21.01,412838.0,21.05,21.07,21.0,21.01,412838.0
2025-01-24 11:00:00,21.0,21.05,20.98,21.05,390770.0,21.0,21.05,20.98,21.05,390770.0
2025-01-24 11:05:00,21.05,21.08,21.03,21.04,370782.0,21.05,21.08,21.03,21.04,370782.0
2025-01-24 11:10:00,21.04,21.09,21.02,21.07,638384.0,21.04,21.09,21.02,21.07,638384.0
2025-01-24 11:15:00,21.07,21.11,21.03,21.07,465878.0,21.07,21.11,21.03,21.07,465878.0
2025-01-24 11:20:00,21.07,21.13,21.05,21.12,447430.0,21.07,21.13,21.05,21.12,447430.0
2025-01-24 11:25:00,21.12,21.13,21.09,21.12,294924.0,21.12,21.13,21.09,21.12,294924.0
2025-01-24 11:30:00,21.12,21.16,21.11,21.15,314418.0,21.12,21.16,21.11,21.15,314418.0
2025-01-24 11:35:00,21.14,21.17,21.13,21.14,414171.0,21.14,21.17,21.13,21.14,414171.0
2025-01-24 11:40:00,21.14,21.16,21.12,21.16,443695.0,21.14,21.16,21.12,21.16,443695.0
2025-01-24 11:45:00,21.16,21.16,21.1,21.1,304955.0,21.16,21.16,21.1,21.1,304955.0
2025-01-24 11:50:00,21.11,21.14,21.1,21.12,215122.0,21.11,21.14,21.1,21.12,215122.0
2025-01-24 11:55:00,21.13,21.14,21.08,21.08,298441.0,21.13,21.14,21.08,21.08,298441.0
2025-01-24 12:00:00,21.08,21.11,21.07,21.1,358137.0,21.08,21.11,21.07,21.1,358137.0
2025-01-24 12:05:00,21.1,21.12,21.09,21.1,445256.0,21.1,21.12,21.09,21.1,445256.0
2025-01-24 12:10:00,21.1,21.11,21.08,21.09,268028.0,21.1,21.11,21.08,21.09,268028.0
2025-01-24 12:15:00,21.08,21.1,21.05,21.07,284941.0,21.08,21.1,21.05,21.07,284941.0
2025-01-24 12:20:00,21.07,21.09,21.06,21.08,268277.0,21.07,21.09,21.06,21.08,268277.0
2025-01-24 12:25:00,21.08,21.1,21.01,21.03,428842.0,21.08,21.1,21.01,21.03,428842.0
2025-01-24 12:30:00,21.02,21.04,21.01,21.01,340311.0,21.02,21.04,21.01,21.01,340311.0
2025-01-24 12:35:00,21.02,21.02,20.98,20.99,493263.0,21.02,21.02,20.98,20.99,493263.0
2025-01-24 12:40:00,20.98,21.01,20.98,20.99,346450.0,20.98,21.01,20.98,20.99,346450.0
2025-01-24 12:45:00,20.98,21.01,20.98,21.0,405456.0,20.98,21.01,20.98,21.0,405456.0
2025-01-24 12:50:00,20.99,21.0,20.92,20.94,490362.0,20.99,21.0,20.92,20.94,490362.0
2025-01-24 12:55:00,20.94,20.94,20.89,20.89,661127.0,20.94,20.94,20.89,20.89,661127.0
2025-01-24 13:00:00,20.89,20.9,20.86,20.89,774312.0,20.89,20.9,20.86,20.89,774312.0
2025-01-24 13:05:00,20.89,20.91,20.86,20.9,385399.0,20.89,20.91,20.86,20.9,385399.0
2025-01-24 13:10:00,20.9,20.92,20.87,20.92,353200.0,20.9,20.92,20.87,20.92,353200.0
2025-01-24 13:15:00,20.92,20.93,20.89,20.93,343916.0,20.92,20.93,20.89,20.93,343916.0
2025-01-24 13:20:00,20.93,20.95,20.91,20.94,221415.0,20.93,20.95,20.91,20.94,221415.0
2025-01-24 13:25:00,20.95,20.95,20.92,20.93,239550.0,20.95,20.95,20.92,20.93,239550.0
2025-01-24 13:30:00,20.93,20.96,20.92,20.94,324732.0,20.93,20.96,20.92,20.94,324732.0
2025-01-24 13:35:00,20.94,20.95,20.92,20.94,196509.0,20.94,20.95,20.92,20.94,196509.0
2025-01-24 13:40:00,20.94,20.94,20.9,20.91,253778.0,20.94,20.94,20.9,20.91,253778.0
2025-01-24 13:45:00,20.92,20.99,20.91,20.96,270232.0,20.92,20.99,20.91,20.96,270232.0
2025-01-24 13:50:00,20.96,20.97,20.94,20.95,231209.0,20.96,20.97,20.94,20.95,231209.0
2025-01-24 13:55:00,20.95,20.96,20.91,20.93,257662.0,20.95,20.96,20.91,20.93,257662.0
2025-01-24 14:00:00,20.93,20.94,20.91,20.92,238692.0,20.93,20.94,20.91,20.92,238692.0
2025-01-24 14:05:00,20.91,20.94,20.91,20.93,303886.0,20.91,20.94,20.91,20.93,303886.0
2025-01-24 14:10:00,20.93,20.94,20.9,20.91,235894.0,20.93,20.94,20.9,20.91,235894.0
2025-01-24 14:15:00,20.91,20.92,20.89,20.9,345013.0,20.91,20.92,20.89,20.9,345013.0
2025-01-24 14:20:00,20.9,20.92,20.89,20.92,309504.0,20.9,20.92,20.89,20.92,309504.0
2025-01-24 14:25:00,20.92,20.93,20.9,20.92,221501.0,20.92,20.93,20.9,20.92,221501.0
2025-01-24 14:30:00,20.91,20.92,20.9,20.91,186216.0,20.91,20.92,20.9,20.91,186216.0
2025-01-24 14:35:00,20.91,20.93,20.9,20.91,244757.0,20.91,20.93,20.9,20.91,244757.0
2025-01-24 14:40:00,20.91,20.95,20.91,20.94,302448.0,20.91,20.95,20.91,20.94,302448.0
2025-01-24 14:45:00,20.94,20.97,20.93,20.95,367020.0,20.94,20.97,20.93,20.95,367020.0
2025-01-24 14:50:00,20.95,20.97,20.94,20.96,223237.0,20.95,20.97,20.94,20.96,223237.0
2025-01-24 14:55:00,20.96,20.96,20.91,20.91,291478.0,20.96,20.96,20.91,20.91,291478.0
2025-01-24 15:00:00,20.92,20.96,20.9,20.96,428311.0,20.92,20.96,20.9,20.96,428311.0
2025-01-24 15:05:00,20.96,20.96,20.91,20.94,438908.0,20.96,20.96,20.91,20.94,438908.0
2025-01-24 15:10:00,20.93,20.93,20.86,20.89,1852135.0,20.93,20.93,20.86,20.89,1852135.0
2025-01-24 15:15:00,20.88,20.9,20.84,20.85,803591.0,20.88,20.9,20.84,20.85,803591.0
2025-01-24 15:20:00,20.85,20.86,20.83,20.86,523306.0,20.85,20.86,20.83,20.86,523306.0
2025-01-24 15:25:00,20.86,20.86,20.81,20.82,806015.0,20.86,20.86,20.81,20.82,806015.0
2025-01-24 15:30:00,20.82,20.83,20.81,20.81,822284.0,20.82,20.83,20.81,20.81,822284.0
2025-01-24 15:35:00,20.82,20.84,20.8,20.82,1609257.0,20.82,20.84,20.8,20.82,1609257.0
2025-01-24 15:40:00,20.82,20.83,20.8,20.83,942526.0,20.82,20.83,20.8,20.83,942526.0
2025-01-24 15:45:00,20.82,20.83,20.76,20.77,1768773.0,20.82,20.83,20.76,20.77,1768773.0
2025-01-24 15:50:00,20.77,20.79,20.75,20.79,1704901.0,20.77,20.79,20.75,20.79,1704901.0
2025-01-24 15:55:00,20.78,20.84,20.77,20.82,3806356.0,20.78,20.84,20.77,20.82,3806356.0
2025-01-27 09:30:00,20.83,20.93,20.65,20.78,2961181.0,20.83,20.93,20.65,20.78,2961181.0
2025-01-27 09:35:00,20.79,20.84,20.61,20.62,1230634.0,20.79,20.84,20.61,20.62,1230634.0
2025-01-27 09:40:00,20.61,20.75,20.55,20.7,2211576.0,20.61,20.75,20.55,20.7,2211576.0
2025-01-27 09:45:00,20.7,20.75,20.65,20.75,1008836.0,20.7,20.75,20.65,20.75,1008836.0
2025-01-27 09:50:00,20.75,20.84,20.71,20.79,1162584.0,20.75,20.84,20.71,20.79,1162584.0
2025-01-27 09:55:00,20.78,20.87,20.74,20.76,1102106.0,20.78,20.87,20.74,20.76,1102106.0
2025-01-27 10:00:00,20.76,20.77,20.56,20.64,1244946.0,20.76,20.77,20.56,20.64,1244946.0
2025-01-27 10:05:00,20.64,20.82,20.62,20.8,876658.0,20.64,20.82,20.62,20.8,876658.0
2025-01-27 10:10:00,20.8,20.81,20.74,20.79,635356.0,20.8,20.81,20.74,20.79,635356.0
2025-01-27 10:15:00,20.79,20.87,20.78,20.85,865299.0,20.79,20.87,20.78,20.85,865299.0
2025-01-27 10:20:00,20.86,20.93,20.84,20.88,927113.0,20.86,20.93,20.84,20.88,927113.0
2025-01-27 10:25:00,20.87,21.06,20.83,21.01,1114050.0,20.87,21.06,20.83,21.01,1114050.0
2025-01-27 10:30:00,21.01,21.05,20.98,21.03,923112.0,21.01,21.05,20.98,21.03,923112.0
2025-01-27 10:35:00,21.02,21.03,20.93,20.93,534832.0,21.02,21.03,20.93,20.93,534832.0
2025-01-27 10:40:00,20.94,20.96,20.91,20.93,528838.0,20.94,20.96,20.91,20.93,528838.0
2025-01-27 10:45:00,20.93,20.94,20.77,20.79,584111.0,20.93,20.94,20.77,20.79,584111.0
2025-01-27 10:50:00,20.79,20.86,20.78,20.8,517247.0,20.79,20.86,20.78,20.8,517247.0
2025-01-27 10:55:00,20.8,20.83,20.75,20.78,611302.0,20.8,20.83,20.75,20.78,611302.0
2025-01-27 11:00:00,20.78,20.8,20.71,20.73,464765.0,20.78,20.8,20.71,20.73,464765.0
2025-01-27 11:05:00,20.73,20.76,20.68,20.71,807339.0,20.73,20.76,20.68,20.71,807339.0
2025-01-27 11:10:00,20.7,20.72,20.63,20.64,468163.0,20.7,20.72,20.63,20.64,468163.0
2025-01-27 11:15:00,20.64,20.68,20.63,20.64,644866.0,20.64,20.68,20.63,20.64,644866.0
2025-01-27 11:20:00,20.64,20.7,20.64,20.68,631853.0,20.64,20.7,20.64,20.68,631853.0
2025-01-27 11:25:00,20.68,20.69,20.6,20.64,908408.0,20.68,20.69,20.6,20.64,908408.0
2025-01-27 11:30:00,20.64,20.67,20.61,20.65,537337.0,20.64,20.67,20.61,20.65,537337.0
2025-01-27 11:35:00,20.65,20.68,20.55,20.57,756837.0,20.65,20.68,20.55,20.57,756837.0
2025-01-27 11:40:00,20.57,20.58,20.48,20.54,1148869.0,20.57,20.58,20.48,20.54,1148869.0
2025-01-27 11:45:00,20.54,20.55,20.49,20.5,569685.0,20.54,20.55,20.49,20.5,569685.0
2025-01-27 11:50:00,20.5,20.5,20.34,20.37,994901.0,20.5,20.5,20.34,20.37,994901.0
2025-01-27 11:55:00,20.37,20.42,20.33,20.34,613535.0,20.37,20.42,20.33,20.34,613535.0
2025-01-27 12:00:00,20.34,20.38,20.32,20.34,568857.0,20.34,20.38,20.32,20.34,568857.0
2025-01-27 12:05:00,20.35,20.39,20.3,20.32,618793.0,20.35,20.39,20.3,20.32,618793.0
2025-01-27 12:10:00,20.32,20.34,20.26,20.27,857113.0,20.32,20.34,20.26,20.27,857113.0
2025-01-27 12:15:00,20.27,20.31,20.25,20.25,728087.0,20.27,20.31,20.25,20.25,728087.0
2025-01-27 12:20:00,20.25,20.27,20.22,20.24,669286.0,20.25,20.27,20.22,20.24,669286.0
2025-01-27 12:25:00,20.23,20.25,20.2,20.2,726952.0,20.23,20.25,20.2,20.2,726952.0
2025-01-27 12:30:00,20.21,20.26,20.17,20.23,746201.0,20.21,20.26,20.17,20.23,746201.0
2025-01-27 12:35:00,20.23,20.25,20.2,20.21,515659.0,20.23,20.25,20.2,20.21,515659.0
2025-01-27 12:40:00,20.22,20.24,20.18,20.21,919703.0,20.22,20.24,20.18,20.21,919703.0
2025-01-27 12:45:00,20.21,20.24,20.18,20.2,673890.0,20.21,20.24,20.18,20.2,673890.0
2025-01-27 12:50:00,20.2,20.21,20.16,20.2,840431.0,20.2,20.21,20.16,20.2,840431.0
2025-01-27 12:55:00,20.2,20.21,20.14,20.14,533706.0,20.2,20.21,20.14,20.14,533706.0
2025-01-27 13:00:00,20.14,20.32,20.14,20.3,804977.0,20.14,20.32,20.14,20.3,804977.0
2025-01-27 13:05:00,20.3,20.34,20.28,20.29,506053.0,20.3,20.34,20.28,20.29,506053.0
2025-01-27 13:10:00,20.29,20.35,20.29,20.34,526251.0,20.29,20.35,20.29,20.34,526251.0
2025-01-27 13:15:00,20.34,20.35,20.3,20.32,371236.0,20.34,20.35,20.3,20.32,371236.0
2025-01-27 13:20:00,20.33,20.37,20.32,20.34,475798.0,20.33,20.37,20.32,20.34,475798.0
2025-01-27 13:25:00,20.34,20.34,20.28,20.3,382300.0,20.34,20.34,20.28,20.3,382300.0
2025-01-27 13:30:00,20.3,20.36,20.28,20.34,323920.0,20.3,20.36,20.28,20.34,323920.0
2025-01-27 13:35:00,20.34,20.39,20.32,20.32,364340.0,20.34,20.39,20.32,20.32,364340.0
2025-01-27 13:40:00,20.32,20.36,20.32,20.35,404850.0,20.32,20.36,20.32,20.35,404850.0
2025-01-27 13:45:00,20.35,20.36,20.26,20.28,344926.0,20.35,20.36,20.26,20.28,344926.0
2025-01-27 13:50:00,20.28,20.33,20.26,20.3,284358.0,20.28,20.33,20.26,20.3,284358.0
2025-01-27 13:55:00,20.3,20.32,20.23,20.23,455374.0,20.3,20.32,20.23,20.23,455374.0
2025-01-27 14:00:00,20.24,20.29,20.23,20.25,485289.0,20.24,20.29,20.23,20.25,485289.0
2025-01-27 14:05:00,20.24,20.25,20.21,20.21,453602.0,20.24,20.25,20.21,20.21,453602.0
2025-01-27 14:10:00,20.21,20.25,20.21,20.23,479631.0,20.21,20.25,20.21,20.23,479631.0
2025-01-27 14:15:00,20.23,20.25,20.2,20.25,642072.0,20.23,20.25,20.2,20.25,642072.0
2025-01-27 14:20:00,20.25,20.26,20.23,20.26,428749.0,20.25,20.26,20.23,20.26,428749.0
2025-01-27 14:25:00,20.25,20.3,20.24,20.28,396543.0,20.25,20.3,20.24,20.28,396543.0
2025-01-27 14:30:00,20.28,20.31,20.25,20.31,336387.0,20.28,20.31,20.25,20.31,336387.0
2025-01-27 14:35:00,20.31,20.34,20.26,20.3,387436.0,20.31,20.34,20.26,20.3,387436.0
2025-01-27 14:40:00,20.3,20.31,20.24,20.25,376043.0,20.3,20.31,20.24,20.25,376043.0
2025-01-27 14:45:00,20.25,20.25,20.21,20.21,547944.0,20.25,20.25,20.21,20.21,547944.0
2025-01-27 14:50:00,20.21,20.23,20.2,20.21,432547.0,20.21,20.23,20.2,20.21,432547.0
2025-01-27 14:55:00,20.22,20.22,20.17,20.21,842070.0,20.22,20.22,20.17,20.21,842070.0
2025-01-27 15:00:00,20.21,20.34,20.2,20.31,488818.0,20.21,20.34,20.2,20.31,488818.0
2025-01-27 15:05:00,20.32,20.37,20.29,20.37,600432.0,20.32,20.37,20.29,20.37,600432.0
2025-01-27 15:10:00,20.37,20.41,20.36,20.37,520965.0,20.37,20.41,20.36,20.37,520965.0
2025-01-27 15:15:00,20.38,20.4,20.35,20.37,598892.0,20.38,20.4,20.35,20.37,598892.0
2025-01-27 15:20:00,20.38,20.4,20.35,20.39,482084.0,20.38,20.4,20.35,20.39,482084.0
2025-01-27 15:25:00,20.4,20.4,20.33,20.35,559879.0,20.4,20.4,20.33,20.35,559879.0
2025-01-27 15:30:00,20.35,20.37,20.33,20.36,607145.0,20.35,20.37,20.33,20.36,607145.0
2025-01-27 15:35:00,20.36,20.41,20.35,20.39,723163.0,20.36,20.41,20.35,20.39,723163.0
2025-01-27 15:40:00,20.39,20.4,20.34,20.39,510387.0,20.39,20.4,20.34,20.39,510387.0
2025-01-27 15:45:00,20.39,20.43,20.38,20.4,734333.0,20.39,20.43,20.38,20.4,734333.0
2025-01-27 15:50:00,20.4,20.41,20.25,20.27,1626031.0,20.4,20.41,20.25,20.27,1626031.0
2025-01-27 15:55:00,20.28,20.36,20.24,20.31,4464402.0,20.28,20.36,20.24,20.31,4464402.0
2025-01-28 09:30:00,20.34,20.35,20.12,20.13,1878601.0,20.34,20.35,20.12,20.13,1878601.0
2025-01-28 09:35:00,20.13,20.13,19.98,20.0,1683467.0,20.13,20.13,19.98,20.0,1683467.0
2025-01-28 09:40:00,20.01,20.05,19.89,19.91,1371591.0,20.01,20.05,19.89,19.91,1371591.0
2025-01-28 09:45:00,19.91,19.95,19.86,19.92,874490.0,19.91,19.95,19.86,19.92,874490.0
2025-01-28 09:50:00,19.92,19.93,19.84,19.88,926699.0,19.92,19.93,19.84,19.88,926699.0
2025-01-28 09:55:00,19.89,19.91,19.84,19.91,827261.0,19.89,19.91,19.84,19.91,827261.0
2025-01-28 10:00:00,19.9,19.93,19.86,19.91,767933.0,19.9,19.93,19.86,19.91,767933.0
2025-01-28 10:05:00,19.91,19.96,19.87,19.89,736691.0,19.91,19.96,19.87,19.89,736691.0
2025-01-28 10:10:00,19.89,20.0,19.88,19.99,942121.0,19.89,20.0,19.88,19.99,942121.0
2025-01-28 10:15:00,20.0,20.0,19.88,19.91,1267116.0,20.0,20.0,19.88,19.91,1267116.0
2025-01-28 10:20:00,19.91,19.96,19.89,19.95,672081.0,19.91,19.96,19.89,19.95,672081.0
2025-01-28 10:25:00,19.95,20.0,19.9,19.97,697449.0,19.95,20.0,19.9,19.97,697449.0
2025-01-28 10:30:00,19.98,19.98,19.89,19.89,754046.0,19.98,19.98,19.89,19.89,754046.0
2025-01-28 10:35:00,19.89,19.9,19.84,19.86,1112028.0,19.89,19.9,19.84,19.86,1112028.0
2025-01-28 10:40:00,19.85,19.85,19.78,19.78,904507.0,19.85,19.85,19.78,19.78,904507.0
2025-01-28 10:45:00,19.78,19.81,19.75,19.8,765054.0,19.78,19.81,19.75,19.8,765054.0
2025-01-28 10:50:00,19.79,19.82,19.78,19.79,441660.0,19.79,19.82,19.78,19.79,441660.0
2025-01-28 10:55:00,19.8,19.83,19.74,19.83,719342.0,19.8,19.83,19.74,19.83,719342.0
2025-01-28 11:00:00,19.82,19.93,19.82,19.91,852911.0,19.82,19.93,19.82,19.91,852911.0
2025-01-28 11:05:00,19.92,20.01,19.91,19.97,834533.0,19.92,20.01,19.91,19.97,834533.0
2025-01-28 11:10:00,19.98,19.99,19.91,19.91,446590.0,19.98,19.99,19.91,19.91,446590.0
2025-01-28 11:15:00,19.92,19.93,19.86,19.89,583439.0,19.92,19.93,19.86,19.89,583439.0
2025-01-28 11:20:00,19.89,19.92,19.88,19.91,359439.0,19.89,19.92,19.88,19.91,359439.0
2025-01-28 11:25:00,19.91,19.93,19.86,19.89,466665.0,19.91,19.93,19.86,19.89,466665.0
2025-01-28 11:30:00,19.88,19.91,19.86,19.89,324723.0,19.88,19.91,19.86,19.89,324723.0
2025-01-28 11:35:00,19.89,19.89,19.84,19.89,446294.0,19.89,19.89,19.84,19.89,446294.0
2025-01-28 11:40:00,19.89,19.89,19.84,19.89,261562.0,19.89,19.89,19.84,19.89,261562.0
2025-01-28 11:45:00,19.89,19.92,19.87,19.89,302120.0,19.89,19.92,19.87,19.89,302120.0
2025-01-28 11:50:00,19.89,19.9,19.83,19.85,313928.0,19.89,19.9,19.83,19.85,313928.0
2025-01-28 11:55:00,19.85,19.86,19.83,19.84,234068.0,19.85,19.86,19.83,19.84,234068.0
2025-01-28 12:00:00,19.84,19.9,19.83,19.89,431790.0,19.84,19.9,19.83,19.89,431790.0
2025-01-28 12:05:00,19.89,19.9,19.87,19.89,261334.0,19.89,19.9,19.87,19.89,261334.0
2025-01-28 12:10:00,19.9,19.91,19.86,19.9,345785.0,19.9,19.91,19.86,19.9,345785.0
2025-01-28 12:15:00,19.9,19.92,19.88,19.92,384659.0,19.9,19.92,19.88,19.92,384659.0
2025-01-28 12:20:00,19.92,19.94,19.9,19.92,408130.0,19.92,19.94,19.9,19.92,408130.0
2025-01-28 12:25:00,19.93,19.94,19.88,19.92,476892.0,19.93,19.94,19.88,19.92,476892.0
2025-01-28 12:30:00,19.91,19.94,19.91,19.91,353845.0,19.91,19.94,19.91,19.91,353845.0
2025-01-28 12:35:00,19.92,19.95,19.91,19.94,578802.0,19.92,19.95,19.91,19.94,578802.0
2025-01-28 12:40:00,19.94,19.96,19.89,19.89,510767.0,19.94,19.96,19.89,19.89,510767.0
2025-01-28 12:45:00,19.89,19.92,19.88,19.92,494141.0,19.89,19.92,19.88,19.92,494141.0
2025-01-28 12:50:00,19.92,19.92,19.87,19.89,264821.0,19.92,19.92,19.87,19.89,264821.0
2025-01-28 12:55:00,19.89,19.91,19.87,19.88,335860.0,19.89,19.91,19.87,19.88,335860.0
2025-01-28 13:00:00,19.88,19.92,19.87,19.91,677663.0,19.88,19.92,19.87,19.91,677663.0
2025-01-28 13:05:00,19.91,19.94,19.89,19.92,457246.0,19.91,19.94,19.89,19.92,457246.0
2025-01-28 13:10:00,19.92,19.93,19.9,19.92,236541.0,19.92,19.93,19.9,19.92,236541.0
2025-01-28 13:15:00,19.93,19.96,19.91,19.96,420172.0,19.93,19.96,19.91,19.96,420172.0
2025-01-28 13:20:00,19.96,19.99,19.95,19.96,544996.0,19.96,19.99,19.95,19.96,544996.0
2025-01-28 13:25:00,19.96,19.96,19.89,19.92,545823.0,19.96,19.96,19.89,19.92,545823.0
2025-01-28 13:30:00,19.92,19.94,19.9,19.94,221099.0,19.92,19.94,19.9,19.94,221099.0
2025-01-28 13:35:00,19.94,19.94,19.89,19.91,415928.0,19.94,19.94,19.89,19.91,415928.0
2025-01-28 13:40:00,19.91,19.94,19.89,19.92,364395.0,19.91,19.94,19.89,19.92,364395.0
2025-01-28 13:45:00,19.92,19.94,19.9,19.94,436557.0,19.92,19.94,19.9,19.94,436557.0
2025-01-28 13:50:00,19.94,19.95,19.92,19.94,258021.0,19.94,19.95,19.92,19.94,258021.0
2025-01-28 13:55:00,19.93,19.97,19.93,19.94,307751.0,19.93,19.97,19.93,19.94,307751.0
2025-01-28 14:00:00,19.94,19.96,19.92,19.93,350355.0,19.94,19.96,19.92,19.93,350355.0
2025-01-28 14:05:00,19.94,19.94,19.88,19.89,379464.0,19.94,19.94,19.88,19.89,379464.0
2025-01-28 14:10:00,19.89,19.89,19.86,19.87,289429.0,19.89,19.89,19.86,19.87,289429.0
2025-01-28 14:15:00,19.87,19.89,19.85,19.88,323923.0,19.87,19.89,19.85,19.88,323923.0
2025-01-28 14:20:00,19.88,19.9,19.87,19.89,288143.0,19.88,19.9,19.87,19.89,288143.0
2025-01-28 14:25:00,19.89,19.9,19.87,19.89,219340.0,19.89,19.9,19.87,19.89,219340.0
2025-01-28 14:30:00,19.89,19.92,19.88,19.89,558510.0,19.89,19.92,19.88,19.89,558510.0
2025-01-28 14:35:00,19.89,19.94,19.89,19.94,385796.0,19.89,19.94,19.89,19.94,385796.0
2025-01-28 14:40:00,19.94,19.95,19.92,19.94,370843.0,19.94,19.95,19.92,19.94,370843.0
2025-01-28 14:45:00,19.93,19.97,19.93,19.95,486962.0,19.93,19.97,19.93,19.95,486962.0
2025-01-28 14:50:00,19.95,19.95,19.9,19.92,416383.0,19.95,19.95,19.9,19.92,416383.0
2025-01-28 14:55:00,19.92,19.92,19.89,19.91,424643.0,19.92,19.92,19.89,19.91,424643.0
2025-01-28 15:00:00,19.91,19.92,19.89,19.9,396608.0,19.91,19.92,19.89,19.9,396608.0
2025-01-28 15:05:00,19.9,19.93,19.87,19.92,615487.0,19.9,19.93,19.87,19.92,615487.0
2025-01-28 15:10:00,19.92,19.92,19.88,19.88,325300.0,19.92,19.92,19.88,19.88,325300.0
2025-01-28 15:15:00,19.88,19.9,19.86,19.86,576056.0,19.88,19.9,19.86,19.86,576056.0
2025-01-28 15:20:00,19.87,19.87,19.84,19.84,710339.0,19.87,19.87,19.84,19.84,710339.0
2025-01-28 15:25:00,19.84,19.85,19.81,19.83,699021.0,19.84,19.85,19.81,19.83,699021.0
2025-01-28 15:30:00,19.84,19.87,19.82,19.86,684519.0,19.84,19.87,19.82,19.86,684519.0
2025-01-28 15:35:00,19.86,19.86,19.83,19.86,554594.0,19.86,19.86,19.83,19.86,554594.0
2025-01-28 15:40:00,19.86,19.88,19.84,19.85,634740.0,19.86,19.88,19.84,19.85,634740.0
2025-01-28 15:45:00,19.85,19.85,19.8,19.8,884966.0,19.85,19.85,19.8,19.8,884966.0
2025-01-28 15:50:00,19.8,19.82,19.76,19.77,1947507.0,19.8,19.82,19.76,19.77,1947507.0
2025-01-28 15:55:00,19.78,19.87,19.77,19.78,4328267.0,19.78,19.87,19.77,19.78,4328267.0
2025-01-29 09:30:00,19.88,19.98,19.8,19.8,1524764.0,19.88,19.98,19.8,19.8,1524764.0
2025-01-29 09:35:00,19.8,19.88,19.78,19.86,742239.0,19.8,19.88,19.78,19.86,742239.0
2025-01-29 09:40:00,19.86,19.94,19.86,19.89,907614.0,19.86,19.94,19.86,19.89,907614.0
2025-01-29 09:45:00,19.89,19.89,19.81,19.82,619437.0,19.89,19.89,19.81,19.82,619437.0
2025-01-29 09:50:00,19.82,19.87,19.82,19.84,439098.0,19.82,19.87,19.82,19.84,439098.0
2025-01-29 09:55:00,19.85,19.94,19.85,19.94,432460.0,19.85,19.94,19.85,19.94,432460.0
2025-01-29 10:00:00,19.94,20.04,19.93,20.01,801457.0,19.94,20.04,19.93,20.01,801457.0
2025-01-29 10:05:00,20.01,20.08,20.0,20.01,700939.0,20.01,20.08,20.0,20.01,700939.0
2025-01-29 10:10:00,20.01,20.06,19.99,20.03,639387.0,20.01,20.06,19.99,20.03,639387.0
2025-01-29 10:15:00,20.03,20.04,19.9,19.93,754377.0,20.03,20.04,19.9,19.93,754377.0
2025-01-29 10:20:00,19.93,19.95,19.89,19.93,509322.0,19.93,19.95,19.89,19.93,509322.0
2025-01-29 10:25:00,19.93,19.93,19.89,19.92,557250.0,19.93,19.93,19.89,19.92,557250.0
2025-01-29 10:30:00,19.92,19.96,19.88,19.93,409763.0,19.92,19.96,19.88,19.93,409763.0
2025-01-29 10:35:00,19.93,19.94,19.89,19.91,390962.0,19.93,19.94,19.89,19.91,390962.0
2025-01-29 10:40:00,19.91,19.96,19.89,19.92,442396.0,19.91,19.96,19.89,19.92,442396.0
2025-01-29 10:45:00,19.92,19.97,19.89,19.97,522975.0,19.92,19.97,19.89,19.97,522975.0
2025-01-29 10:50:00,19.96,20.02,19.95,20.01,448675.0,19.96,20.02,19.95,20.01,448675.0
2025-01-29 10:55:00,20.0,20.01,19.97,19.98,402663.0,20.0,20.01,19.97,19.98,402663.0
2025-01-29 11:00:00,19.98,20.03,19.98,20.01,506972.0,19.98,20.03,19.98,20.01,506972.0
2025-01-29 11:05:00,20.0,20.0,19.96,19.99,366867.0,20.0,20.0,19.96,19.99,366867.0
2025-01-29 11:10:00,19.99,19.99,19.92,19.93,382303.0,19.99,19.99,19.92,19.93,382303.0
2025-01-29 11:15:00,19.93,19.93,19.89,19.89,467632.0,19.93,19.93,19.89,19.89,467632.0
2025-01-29 11:20:00,19.89,19.91,19.86,19.9,360862.0,19.89,19.91,19.86,19.9,360862.0
2025-01-29 11:25:00,19.89,19.91,19.88,19.89,330989.0,19.89,19.91,19.88,19.89,330989.0
2025-01-29 11:30:00,19.89,19.91,19.85,19.86,401987.0,19.89,19.91,19.85,19.86,401987.0
2025-01-29 11:35:00,19.86,19.89,19.85,19.86,384873.0,19.86,19.89,19.85,19.86,384873.0
2025-01-29 11:40:00,19.86,19.89,19.83,19.88,511362.0,19.86,19.89,19.83,19.88,511362.0
2025-01-29 11:45:00,19.88,19.9,19.86,19.89,308898.0,19.88,19.9,19.86,19.89,308898.0
2025-01-29 11:50:00,19.89,19.91,19.87,19.89,261243.0,19.89,19.91,19.87,19.89,261243.0
2025-01-29 11:55:00,19.89,19.9,19.86,19.88,309290.0,19.89,19.9,19.86,19.88,309290.0
2025-01-29 12:00:00,19.87,19.94,19.87,19.92,310603.0,19.87,19.94,19.87,19.92,310603.0
2025-01-29 12:05:00,19.93,19.94,19.9,19.92,226590.0,19.93,19.94,19.9,19.92,226590.0
2025-01-29 12:10:00,19.91,19.93,19.9,19.92,192424.0,19.91,19.93,19.9,19.92,192424.0
2025-01-29 12:15:00,19.92,19.92,19.9,19.92,167685.0,19.92,19.92,19.9,19.92,167685.0
2025-01-29 12:20:00,19.92,19.95,19.91,19.94,236645.0,19.92,19.95,19.91,19.94,236645.0
2025-01-29 12:25:00,19.94,19.95,19.92,19.93,213494.0,19.94,19.95,19.92,19.93,213494.0
2025-01-29 12:30:00,19.94,19.95,19.92,19.95,344146.0,19.94,19.95,19.92,19.95,344146.0
2025-01-29 12:35:00,19.94,19.95,19.91,19.91,176355.0,19.94,19.95,19.91,19.91,176355.0
2025-01-29 12:40:00,19.91,19.93,19.9,19.92,217480.0,19.91,19.93,19.9,19.92,217480.0
2025-01-29 12:45:00,19.92,19.93,19.89,19.89,394675.0,19.92,19.93,19.89,19.89,394675.0
2025-01-29 12:50:00,19.89,19.91,19.88,19.89,201749.0,19.89,19.91,19.88,19.89,201749.0
2025-01-29 12:55:00,19.89,19.9,19.88,19.89,229560.0,19.89,19.9,19.88,19.89,229560.0
2025-01-29 13:00:00,19.89,19.9,19.77,19.79,723189.0,19.89,19.9,19.77,19.79,723189.0
2025-01-29 13:05:00,19.79,19.86,19.78,19.85,350357.0,19.79,19.86,19.78,19.85,350357.0
2025-01-29 13:10:00,19.85,19.86,19.82,19.86,343275.0,19.85,19.86,19.82,19.86,343275.0
2025-01-29 13:15:00,19.85,19.86,19.83,19.85,221580.0,19.85,19.86,19.83,19.85,221580.0
2025-01-29 13:20:00,19.85,19.86,19.82,19.85,280892.0,19.85,19.86,19.82,19.85,280892.0
2025-01-29 13:25:00,19.85,19.87,19.84,19.86,256089.0,19.85,19.87,19.84,19.86,256089.0
2025-01-29 13:30:00,19.86,19.89,19.84,19.87,320510.0,19.86,19.89,19.84,19.87,320510.0
2025-01-29 13:35:00,19.87,19.89,19.86,19.87,284352.0,19.87,19.89,19.86,19.87,284352.0
2025-01-29 13:40:00,19.87,19.87,19.84,19.86,282420.0,19.87,19.87,19.84,19.86,282420.0
2025-01-29 13:45:00,19.86,19.9,19.85,19.89,262775.0,19.86,19.9,19.85,19.89,262775.0
2025-01-29 13:50:00,19.89,19.9,19.86,19.89,308022.0,19.89,19.9,19.86,19.89,308022.0
2025-01-29 13:55:00,19.88,19.89,19.85,19.86,244528.0,19.88,19.89,19.85,19.86,244528.0
2025-01-29 14:00:00,19.85,19.86,19.75,19.77,694184.0,19.85,19.86,19.75,19.77,694184.0
2025-01-29 14:05:00,19.77,19.8,19.75,19.79,384525.0,19.77,19.8,19.75,19.79,384525.0
2025-01-29 14:10:00,19.79,19.79,19.71,19.73,718060.0,19.79,19.79,19.71,19.73,718060.0
2025-01-29 14:15:00,19.73,19.74,19.7,19.73,368127.0,19.73,19.74,19.7,19.73,368127.0
2025-01-29 14:20:00,19.73,19.74,19.7,19.71,332028.0,19.73,19.74,19.7,19.71,332028.0
2025-01-29 14:25:00,19.72,19.72,19.68,19.71,568133.0,19.72,19.72,19.68,19.71,568133.0
2025-01-29 14:30:00,19.71,19.8,19.7,19.76,499765.0,19.71,19.8,19.7,19.76,499765.0
2025-01-29 14:35:00,19.76,19.8,19.68,19.78,722991.0,19.76,19.8,19.68,19.78,722991.0
2025-01-29 14:40:00,19.79,19.88,19.77,19.86,711805.0,19.79,19.88,19.77,19.86,711805.0
2025-01-29 14:45:00,19.87,19.89,19.79,19.8,402657.0,19.87,19.89,19.79,19.8,402657.0
2025-01-29 14:50:00,19.8,19.83,19.77,19.81,355214.0,19.8,19.83,19.77,19.81,355214.0
2025-01-29 14:55:00,19.82,19.82,19.75,19.77,408485.0,19.82,19.82,19.75,19.77,408485.0
2025-01-29 15:00:00,19.77,19.79,19.7,19.71,444605.0,19.77,19.79,19.7,19.71,444605.0
2025-01-29 15:05:00,19.71,19.75,19.7,19.72,383945.0,19.71,19.75,19.7,19.72,383945.0
2025-01-29 15:10:00,19.72,19.75,19.68,19.71,585052.0,19.72,19.75,19.68,19.71,585052.0
2025-01-29 15:15:00,19.71,19.72,19.66,19.71,421724.0,19.71,19.72,19.66,19.71,421724.0
2025-01-29 15:20:00,19.71,19.77,19.7,19.77,422894.0,19.71,19.77,19.7,19.77,422894.0
2025-01-29 15:25:00,19.77,19.79,19.75,19.77,490519.0,19.77,19.79,19.75,19.77,490519.0
2025-01-29 15:30:00,19.77,19.8,19.75,19.79,441521.0,19.77,19.8,19.75,19.79,441521.0
2025-01-29 15:35:00,19.79,19.79,19.75,19.77,648558.0,19.79,19.79,19.75,19.77,648558.0
2025-01-29 15:40:00,19.77,19.82,19.76,19.8,616741.0,19.77,19.82,19.76,19.8,616741.0
2025-01-29 15:45:00,19.8,19.83,19.78,19.82,431909.0,19.8,19.83,19.78,19.82,431909.0
2025-01-29 15:50:00,19.82,19.82,19.73,19.73,936835.0,19.82,19.82,19.73,19.73,936835.0
2025-01-29 15:55:00,19.74,19.77,19.71,19.76,2404910.0,19.74,19.77,19.71,19.76,2404910.0
2025-01-30 09:30:00,19.73,19.73,19.52,19.62,3019030.0,19.73,19.73,19.52,19.62,3019030.0
2025-01-30 09:35:00,19.62,19.69,19.52,19.59,1385065.0,19.62,19.69,19.52,19.59,1385065.0
2025-01-30 09:40:00,19.59,19.62,19.54,19.62,911987.0,19.59,19.62,19.54,19.62,911987.0
2025-01-30 09:45:00,19.62,19.62,19.45,19.5,2068969.0,19.62,19.62,19.45,19.5,2068969.0
2025-01-30 09:50:00,19.51,19.58,19.47,19.54,1200272.0,19.51,19.58,19.47,19.54,1200272.0
2025-01-30 09:55:00,19.54,19.57,19.49,19.53,837659.0,19.54,19.57,19.49,19.53,837659.0
2025-01-30 10:00:00,19.54,19.57,19.48,19.55,1678513.0,19.54,19.57,19.48,19.55,1678513.0
2025-01-30 10:05:00,19.55,19.63,19.55,19.61,913454.0,19.55,19.63,19.55,19.61,913454.0
2025-01-30 10:10:00,19.61,19.69,19.59,19.67,645762.0,19.61,19.69,19.59,19.67,645762.0
2025-01-30 10:15:00,19.68,19.68,19.59,19.6,532950.0,19.68,19.68,19.59,19.6,532950.0
2025-01-30 10:20:00,19.6,19.62,19.58,19.6,573222.0,19.6,19.62,19.58,19.6,573222.0
2025-01-30 10:25:00,19.6,19.63,19.51,19.52,649835.0,19.6,19.63,19.51,19.52,649835.0
2025-01-30 10:30:00,19.53,19.53,19.47,19.5,941897.0,19.53,19.53,19.47,19.5,941897.0
2025-01-30 10:35:00,19.5,19.51,19.48,19.49,722936.0,19.5,19.51,19.48,19.49,722936.0
2025-01-30 10:40:00,19.5,19.55,19.47,19.52,1028749.0,19.5,19.55,19.47,19.52,1028749.0
2025-01-30 10:45:00,19.53,19.54,19.5,19.52,609655.0,19.53,19.54,19.5,19.52,609655.0
2025-01-30 10:50:00,19.52,19.52,19.48,19.5,570810.0,19.52,19.52,19.48,19.5,570810.0
2025-01-30 10:55:00,19.49,19.5,19.43,19.43,1107726.0,19.49,19.5,19.43,19.43,1107726.0
2025-01-30 11:00:00,19.44,19.5,19.43,19.5,657496.0,19.44,19.5,19.43,19.5,657496.0
2025-01-30 11:05:00,19.5,19.51,19.46,19.46,686143.0,19.5,19.51,19.46,19.46,686143.0
2025-01-30 11:10:00,19.46,19.49,19.45,19.46,692090.0,19.46,19.49,19.45,19.46,692090.0
2025-01-30 11:15:00,19.46,19.5,19.45,19.49,559870.0,19.46,19.5,19.45,19.49,559870.0
2025-01-30 11:20:00,19.48,19.51,19.46,19.5,1059405.0,19.48,19.51,19.46,19.5,1059405.0
2025-01-30 11:25:00,19.5,19.53,19.49,19.51,658221.0,19.5,19.53,19.49,19.51,658221.0
2025-01-30 11:30:00,19.51,19.57,19.5,19.55,799117.0,19.51,19.57,19.5,19.55,799117.0
2025-01-30 11:35:00,19.55,19.59,19.53,19.57,657973.0,19.55,19.59,19.53,19.57,657973.0
2025-01-30 11:40:00,19.57,19.6,19.56,19.6,392648.0,19.57,19.6,19.56,19.6,392648.0
2025-01-30 11:45:00,19.6,19.65,19.58,19.64,449578.0,19.6,19.65,19.58,19.64,449578.0
2025-01-30 11:50:00,19.65,19.74,19.64,19.72,811780.0,19.65,19.74,19.64,19.72,811780.0
2025-01-30 11:55:00,19.73,19.74,19.69,19.7,473277.0,19.73,19.74,19.69,19.7,473277.0
2025-01-30 12:00:00,19.7,19.72,19.67,19.7,617957.0,19.7,19.72,19.67,19.7,617957.0
2025-01-30 12:05:00,19.71,19.72,19.66,19.68,312582.0,19.71,19.72,19.66,19.68,312582.0
2025-01-30 12:10:00,19.69,19.7,19.64,19.64,418291.0,19.69,19.7,19.64,19.64,418291.0
2025-01-30 12:15:00,19.64,19.7,19.63,19.68,483072.0,19.64,19.7,19.63,19.68,483072.0
2025-01-30 12:20:00,19.68,19.77,19.68,19.73,694861.0,19.68,19.77,19.68,19.73,694861.0
2025-01-30 12:25:00,19.73,19.74,19.7,19.71,597099.0,19.73,19.74,19.7,19.71,597099.0
2025-01-30 12:30:00,19.71,19.74,19.66,19.73,647321.0,19.71,19.74,19.66,19.73,647321.0
2025-01-30 12:35:00,19.73,19.77,19.72,19.77,693515.0,19.73,19.77,19.72,19.77,693515.0
2025-01-30 12:40:00,19.77,19.78,19.72,19.73,559251.0,19.77,19.78,19.72,19.73,559251.0
2025-01-30 12:45:00,19.74,19.77,19.73,19.77,656107.0,19.74,19.77,19.73,19.77,656107.0
2025-01-30 12:50:00,19.76,19.79,19.75,19.76,644374.0,19.76,19.79,19.75,19.76,644374.0
2025-01-30 12:55:00,19.76,19.79,19.73,19.79,698992.0,19.76,19.79,19.73,19.79,698992.0
2025-01-30 13:00:00,19.78,19.83,19.76,19.82,693825.0,19.78,19.83,19.76,19.82,693825.0
2025-01-30 13:05:00,19.82,19.84,19.8,19.84,608248.0,19.82,19.84,19.8,19.84,608248.0
2025-01-30 13:10:00,19.84,19.88,19.81,19.85,753550.0,19.84,19.88,19.81,19.85,753550.0
2025-01-30 13:15:00,19.86,19.91,19.85,19.89,973559.0,19.86,19.91,19.85,19.89,973559.0
2025-01-30 13:20:00,19.89,19.94,19.88,19.91,911241.0,19.89,19.94,19.88,19.91,911241.0
2025-01-30 13:25:00,19.92,19.92,19.85,19.88,937803.0,19.92,19.92,19.85,19.88,937803.0
2025-01-30 13:30:00,19.88,19.91,19.86,19.86,639111.0,19.88,19.91,19.86,19.86,639111.0
2025-01-30 13:35:00,19.87,19.94,19.85,19.92,863358.0,19.87,19.94,19.85,19.92,863358.0
2025-01-30 13:40:00,19.92,19.94,19.89,19.9,771496.0,19.92,19.94,19.89,19.9,771496.0
2025-01-30 13:45:00,19.89,19.93,19.89,19.91,529913.0,19.89,19.93,19.89,19.91,529913.0
2025-01-30 13:50:00,19.92,19.95,19.91,19.94,459894.0,19.92,19.95,19.91,19.94,459894.0
2025-01-30 13:55:00,19.95,20.04,19.93,20.03,1282758.0,19.95,20.04,19.93,20.03,1282758.0
2025-01-30 14:00:00,20.03,20.03,19.98,20.0,777011.0,20.03,20.03,19.98,20.0,777011.0
2025-01-30 14:05:00,20.01,20.04,19.98,20.03,789910.0,20.01,20.04,19.98,20.03,789910.0
2025-01-30 14:10:00,20.04,20.07,20.02,20.04,860965.0,20.04,20.07,20.02,20.04,860965.0
2025-01-30 14:15:00,20.04,20.06,20.0,20.05,807767.0,20.04,20.06,20.0,20.05,807767.0
2025-01-30 14:20:00,20.05,20.06,20.03,20.03,763656.0,20.05,20.06,20.03,20.03,763656.0
2025-01-30 14:25:00,20.04,20.09,20.03,20.08,1150300.0,20.04,20.09,20.03,20.08,1150300.0
2025-01-30 14:30:00,20.07,20.09,20.04,20.05,721075.0,20.07,20.09,20.04,20.05,721075.0
2025-01-30 14:35:00,20.05,20.08,20.04,20.07,593474.0,20.05,20.08,20.04,20.07,593474.0
2025-01-30 14:40:00,20.07,20.1,20.02,20.04,630671.0,20.07,20.1,20.02,20.04,630671.0
2025-01-30 14:45:00,20.04,20.04,19.99,20.0,715714.0,20.04,20.04,19.99,20.0,715714.0
2025-01-30 14:50:00,20.01,20.02,19.99,20.01,833769.0,20.01,20.02,19.99,20.01,833769.0
2025-01-30 14:55:00,20.01,20.05,20.01,20.02,565413.0,20.01,20.05,20.01,20.02,565413.0
2025-01-30 15:00:00,20.02,20.09,20.0,20.07,731202.0,20.02,20.09,20.0,20.07,731202.0
2025-01-30 15:05:00,20.07,20.08,20.0,20.03,690288.0,20.07,20.08,20.0,20.03,690288.0
2025-01-30 15:10:00,20.03,20.06,20.01,20.05,727886.0,20.03,20.06,20.01,20.05,727886.0
2025-01-30 15:15:00,20.04,20.05,20.0,20.01,670430.0,20.04,20.05,20.0,20.01,670430.0
2025-01-30 15:20:00,20.01,20.04,19.99,20.02,817585.0,20.01,20.04,19.99,20.02,817585.0
2025-01-30 15:25:00,20.02,20.08,20.01,20.05,1259240.0,20.02,20.08,20.01,20.05,1259240.0
2025-01-30 15:30:00,20.05,20.05,19.98,20.0,1835241.0,20.05,20.05,19.98,20.0,1835241.0
2025-01-30 15:35:00,20.01,20.02,19.91,19.92,1350232.0,20.01,20.02,19.91,19.92,1350232.0
2025-01-30 15:40:00,19.92,19.92,19.78,19.82,1855505.0,19.92,19.92,19.78,19.82,1855505.0
2025-01-30 15:45:00,19.82,19.93,19.8,19.91,1575886.0,19.82,19.93,19.8,19.91,1575886.0
2025-01-30 15:50:00,19.92,19.97,19.87,19.96,2572059.0,19.92,19.97,19.87,19.96,2572059.0
2025-01-30 15:55:00,19.97,20.09,19.96,20.09,7608301.0,19.97,20.09,19.96,20.09,7608301.0
2025-01-31 09:30:00,20.12,20.33,19.84,20.19,6832171.0,20.12,20.33,19.84,20.19,6832171.0
2025-01-31 09:35:00,20.18,20.23,19.68,19.73,4184766.0,20.18,20.23,19.68,19.73,4184766.0
2025-01-31 09:40:00,19.73,19.95,19.7,19.71,2997885.0,19.73,19.95,19.7,19.71,2997885.0
2025-01-31 09:45:00,19.71,19.83,19.56,19.82,3775214.0,19.71,19.83,19.56,19.82,3775214.0
2025-01-31 09:50:00,19.81,19.93,19.75,19.86,2546294.0,19.81,19.93,19.75,19.86,2546294.0
2025-01-31 09:55:00,19.86,19.93,19.79,19.91,1734374.0,19.86,19.93,19.79,19.91,1734374.0
2025-01-31 10:00:00,19.91,19.91,19.78,19.81,1451884.0,19.91,19.91,19.78,19.81,1451884.0
2025-01-31 10:05:00,19.8,19.98,19.78,19.94,1662072.0,19.8,19.98,19.78,19.94,1662072.0
2025-01-31 10:10:00,19.94,19.99,19.86,19.88,1373129.0,19.94,19.99,19.86,19.88,1373129.0
2025-01-31 10:15:00,19.88,19.95,19.82,19.91,1190779.0,19.88,19.95,19.82,19.91,1190779.0
2025-01-31 10:20:00,19.9,20.09,19.9,19.97,2408325.0,19.9,20.09,19.9,19.97,2408325.0
2025-01-31 10:25:00,19.97,19.97,19.78,19.82,1888440.0,19.97,19.97,19.78,19.82,1888440.0
2025-01-31 10:30:00,19.82,19.87,19.77,19.8,1182594.0,19.82,19.87,19.77,19.8,1182594.0
2025-01-31 10:35:00,19.79,19.84,19.75,19.78,1153359.0,19.79,19.84,19.75,19.78,1153359.0
2025-01-31 10:40:00,19.78,19.82,19.73,19.76,1264651.0,19.78,19.82,19.73,19.76,1264651.0
2025-01-31 10:45:00,19.76,19.83,19.74,19.8,742944.0,19.76,19.83,19.74,19.8,742944.0
2025-01-31 10:50:00,19.8,19.99,19.8,19.98,1348047.0,19.8,19.99,19.8,19.98,1348047.0
2025-01-31 10:55:00,19.97,20.21,19.96,20.11,2539267.0,19.97,20.21,19.96,20.11,2539267.0
2025-01-31 11:00:00,20.1,20.19,20.07,20.14,1254083.0,20.1,20.19,20.07,20.14,1254083.0
2025-01-31 11:05:00,20.15,20.18,20.04,20.07,1006002.0,20.15,20.18,20.04,20.07,1006002.0
2025-01-31 11:10:00,20.07,20.15,20.03,20.06,959687.0,20.07,20.15,20.03,20.06,959687.0
2025-01-31 11:15:00,20.06,20.18,20.06,20.13,795609.0,20.06,20.18,20.06,20.13,795609.0
2025-01-31 11:20:00,20.12,20.19,20.11,20.14,759231.0,20.12,20.19,20.11,20.14,759231.0
2025-01-31 11:25:00,20.13,20.14,20.02,20.03,770235.0,20.13,20.14,20.02,20.03,770235.0
2025-01-31 11:30:00,20.02,20.03,19.96,19.96,794591.0,20.02,20.03,19.96,19.96,794591.0
2025-01-31 11:35:00,19.96,19.99,19.94,19.95,702079.0,19.96,19.99,19.94,19.95,702079.0
2025-01-31 11:40:00,19.96,19.99,19.95,19.97,457307.0,19.96,19.99,19.95,19.97,457307.0
2025-01-31 11:45:00,19.98,20.05,19.97,20.05,573657.0,19.98,20.05,19.97,20.05,573657.0
2025-01-31 11:50:00,20.04,20.05,19.95,20.0,630350.0,20.04,20.05,19.95,20.0,630350.0
2025-01-31 11:55:00,20.01,20.04,19.95,20.0,517864.0,20.01,20.04,19.95,20.0,517864.0
2025-01-31 12:00:00,20.0,20.04,19.98,20.01,618608.0,20.0,20.04,19.98,20.01,618608.0
2025-01-31 12:05:00,20.01,20.08,19.96,20.07,725440.0,20.01,20.08,19.96,20.07,725440.0
2025-01-31 12:10:00,20.07,20.1,20.02,20.03,475281.0,20.07,20.1,20.02,20.03,475281.0
2025-01-31 12:15:00,20.03,20.07,19.98,20.05,516897.0,20.03,20.07,19.98,20.05,516897.0
2025-01-31 12:20:00,20.06,20.08,20.03,20.04,610782.0,20.06,20.08,20.03,20.04,610782.0
2025-01-31 12:25:00,20.03,20.05,19.99,19.99,365759.0,20.03,20.05,19.99,19.99,365759.0
2025-01-31 12:30:00,20.0,20.03,19.98,19.99,488583.0,20.0,20.03,19.98,19.99,488583.0
2025-01-31 12:35:00,19.99,20.03,19.98,20.0,295896.0,19.99,20.03,19.98,20.0,295896.0
2025-01-31 12:40:00,20.01,20.02,19.98,19.98,297038.0,20.01,20.02,19.98,19.98,297038.0
2025-01-31 12:45:00,19.99,20.04,19.98,20.03,370623.0,19.99,20.04,19.98,20.03,370623.0
2025-01-31 12:50:00,20.02,20.03,19.96,19.96,399981.0,20.02,20.03,19.96,19.96,399981.0
2025-01-31 12:55:00,19.96,19.97,19.9,19.94,717981.0,19.96,19.97,19.9,19.94,717981.0
2025-01-31 13:00:00,19.93,19.96,19.92,19.96,359828.0,19.93,19.96,19.92,19.96,359828.0
2025-01-31 13:05:00,19.96,19.98,19.95,19.96,326441.0,19.96,19.98,19.95,19.96,326441.0
2025-01-31 13:10:00,19.96,19.97,19.93,19.94,319702.0,19.96,19.97,19.93,19.94,319702.0
2025-01-31 13:15:00,19.95,19.97,19.84,19.84,699410.0,19.95,19.97,19.84,19.84,699410.0
2025-01-31 13:20:00,19.85,19.85,19.71,19.72,1466252.0,19.85,19.85,19.71,19.72,1466252.0
2025-01-31 13:25:00,19.73,19.73,19.65,19.66,1377958.0,19.73,19.73,19.65,19.66,1377958.0
2025-01-31 13:30:00,19.67,19.7,19.6,19.6,1056374.0,19.67,19.7,19.6,19.6,1056374.0
2025-01-31 13:35:00,19.61,19.63,19.58,19.62,1124028.0,19.61,19.63,19.58,19.62,1124028.0
2025-01-31 13:40:00,19.62,19.68,19.61,19.63,1026374.0,19.62,19.68,19.61,19.63,1026374.0
2025-01-31 13:45:00,19.63,19.68,19.6,19.64,932819.0,19.63,19.68,19.6,19.64,932819.0
2025-01-31 13:50:00,19.64,19.66,19.59,19.62,775450.0,19.64,19.66,19.59,19.62,775450.0
2025-01-31 13:55:00,19.62,19.64,19.61,19.64,484794.0,19.62,19.64,19.61,19.64,484794.0
2025-01-31 14:00:00,19.64,19.65,19.58,19.6,672768.0,19.64,19.65,19.58,19.6,672768.0
2025-01-31 14:05:00,19.6,19.61,19.51,19.53,1499940.0,19.6,19.61,19.51,19.53,1499940.0
2025-01-31 14:10:00,19.54,19.61,19.53,19.57,663509.0,19.54,19.61,19.53,19.57,663509.0
2025-01-31 14:15:00,19.57,19.59,19.52,19.55,664886.0,19.57,19.59,19.52,19.55,664886.0
2025-01-31 14:20:00,19.56,19.64,19.52,19.64,662925.0,19.56,19.64,19.52,19.64,662925.0
2025-01-31 14:25:00,19.63,19.69,19.63,19.69,865149.0,19.63,19.69,19.63,19.69,865149.0
2025-01-31 14:30:00,19.69,19.69,19.62,19.66,614709.0,19.69,19.69,19.62,19.66,614709.0
2025-01-31 14:35:00,19.67,19.69,19.63,19.64,694263.0,19.67,19.69,19.63,19.64,694263.0
2025-01-31 14:40:00,19.64,19.64,19.53,19.54,816746.0,19.64,19.64,19.53,19.54,816746.0
2025-01-31 14:45:00,19.54,19.56,19.49,19.55,1309008.0,19.54,19.56,19.49,19.55,1309008.0
2025-01-31 14:50:00,19.56,19.59,19.53,19.57,584717.0,19.56,19.59,19.53,19.57,584717.0
2025-01-31 14:55:00,19.58,19.62,19.57,19.58,510194.0,19.58,19.62,19.57,19.58,510194.0
2025-01-31 15:00:00,19.57,19.58,19.43,19.45,1089947.0,19.57,19.58,19.43,19.45,1089947.0
2025-01-31 15:05:00,19.45,19.47,19.42,19.45,631001.0,19.45,19.47,19.42,19.45,631001.0
2025-01-31 15:10:00,19.46,19.49,19.43,19.45,653966.0,19.46,19.49,19.43,19.45,653966.0
2025-01-31 15:15:00,19.45,19.5,19.44,19.44,753876.0,19.45,19.5,19.44,19.44,753876.0
2025-01-31 15:20:00,19.44,19.45,19.4,19.42,867659.0,19.44,19.45,19.4,19.42,867659.0
2025-01-31 15:25:00,19.43,19.44,19.38,19.42,1036231.0,19.43,19.44,19.38,19.42,1036231.0
2025-01-31 15:30:00,19.43,19.47,19.42,19.45,1073387.0,19.43,19.47,19.42,19.45,1073387.0
2025-01-31 15:35:00,19.45,19.46,19.41,19.42,843956.0,19.45,19.46,19.41,19.42,843956.0
2025-01-31 15:40:00,19.42,19.43,19.4,19.42,950175.0,19.42,19.43,19.4,19.42,950175.0
2025-01-31 15:45:00,19.42,19.51,19.41,19.48,1344332.0,19.42,19.51,19.41,19.48,1344332.0
2025-01-31 15:50:00,19.48,19.56,19.4,19.41,2499701.0,19.48,19.56,19.4,19.41,2499701.0
2025-01-31 15:55:00,19.41,19.48,19.4,19.43,3732489.0,19.41,19.48,19.4,19.43,3732489.0
2025-02-03 09:30:00,18.98,19.06,18.82,18.89,4400819.0,18.98,19.06,18.82,18.89,4400819.0
2025-02-03 09:35:00,18.89,18.95,18.78,18.94,2216678.0,18.89,18.95,18.78,18.94,2216678.0
2025-02-03 09:40:00,18.94,19.02,18.91,18.96,1506146.0,18.94,19.02,18.91,18.96,1506146.0
2025-02-03 09:45:00,18.95,18.95,18.86,18.88,1302548.0,18.95,18.95,18.86,18.88,1302548.0
2025-02-03 09:50:00,18.88,18.94,18.87,18.94,1106004.0,18.88,18.94,18.87,18.94,1106004.0
2025-02-03 09:55:00,18.94,19.04,18.92,19.03,1332015.0,18.94,19.04,18.92,19.03,1332015.0
2025-02-03 10:00:00,19.03,19.13,18.99,19.12,1778008.0,19.03,19.13,18.99,19.12,1778008.0
2025-02-03 10:05:00,19.12,19.23,19.1,19.21,1604432.0,19.12,19.23,19.1,19.21,1604432.0
2025-02-03 10:10:00,19.21,19.28,19.15,19.21,1268652.0,19.21,19.28,19.15,19.21,1268652.0
2025-02-03 10:15:00,19.21,19.35,19.21,19.27,1475012.0,19.21,19.35,19.21,19.27,1475012.0
2025-02-03 10:20:00,19.27,19.59,19.26,19.57,2030411.0,19.27,19.59,19.26,19.57,2030411.0
2025-02-03 10:25:00,19.57,19.64,19.5,19.62,1870027.0,19.57,19.64,19.5,19.62,1870027.0
2025-02-03 10:30:00,19.61,19.73,19.57,19.64,2430455.0,19.61,19.73,19.57,19.64,2430455.0
2025-02-03 10:35:00,19.64,19.69,19.49,19.52,918147.0,19.64,19.69,19.49,19.52,918147.0
2025-02-03 10:40:00,19.52,19.67,19.47,19.66,821490.0,19.52,19.67,19.47,19.66,821490.0
2025-02-03 10:45:00,19.65,19.71,19.61,19.69,946030.0,19.65,19.71,19.61,19.69,946030.0
2025-02-03 10:50:00,19.69,19.71,19.61,19.62,798703.0,19.69,19.71,19.61,19.62,798703.0
2025-02-03 10:55:00,19.62,19.7,19.61,19.67,690573.0,19.62,19.7,19.61,19.67,690573.0
2025-02-03 11:00:00,19.67,19.7,19.57,19.59,800803.0,19.67,19.7,19.57,19.59,800803.0
2025-02-03 11:05:00,19.59,19.62,19.5,19.57,702950.0,19.59,19.62,19.5,19.57,702950.0
2025-02-03 11:10:00,19.57,19.64,19.57,19.57,582305.0,19.57,19.64,19.57,19.57,582305.0
2025-02-03 11:15:00,19.57,19.61,19.53,19.56,445626.0,19.57,19.61,19.53,19.56,445626.0
2025-02-03 11:20:00,19.57,19.64,19.55,19.61,608675.0,19.57,19.64,19.55,19.61,608675.0
2025-02-03 11:25:00,19.6,19.64,19.54,19.57,487904.0,19.6,19.64,19.54,19.57,487904.0
2025-02-03 11:30:00,19.57,19.72,19.56,19.72,742262.0,19.57,19.72,19.56,19.72,742262.0
2025-02-03 11:35:00,19.71,19.75,19.68,19.69,640716.0,19.71,19.75,19.68,19.69,640716.0
2025-02-03 11:40:00,19.7,19.71,19.59,19.63,477668.0,19.7,19.71,19.59,19.63,477668.0
2025-02-03 11:45:00,19.63,19.65,19.56,19.57,591970.0,19.63,19.65,19.56,19.57,591970.0
2025-02-03 11:50:00,19.57,19.62,19.56,19.58,457514.0,19.57,19.62,19.56,19.58,457514.0
2025-02-03 11:55:00,19.58,19.58,19.51,19.55,538209.0,19.58,19.58,19.51,19.55,538209.0
2025-02-03 12:00:00,19.55,19.61,19.53,19.6,526027.0,19.55,19.61,19.53,19.6,526027.0
2025-02-03 12:05:00,19.6,19.69,19.59,19.69,726252.0,19.6,19.69,19.59,19.69,726252.0
2025-02-03 12:10:00,19.69,19.7,19.59,19.6,523161.0,19.69,19.7,19.59,19.6,523161.0
2025-02-03 12:15:00,19.61,19.64,19.55,19.64,319549.0,19.61,19.64,19.55,19.64,319549.0
2025-02-03 12:20:00,19.63,19.64,19.58,19.63,304449.0,19.63,19.64,19.58,19.63,304449.0
2025-02-03 12:25:00,19.63,19.64,19.53,19.54,283478.0,19.63,19.64,19.53,19.54,283478.0
2025-02-03 12:30:00,19.54,19.55,19.48,19.5,495699.0,19.54,19.55,19.48,19.5,495699.0
2025-02-03 12:35:00,19.5,19.51,19.45,19.46,401803.0,19.5,19.51,19.45,19.46,401803.0
2025-02-03 12:40:00,19.45,19.46,19.41,19.44,425201.0,19.45,19.46,19.41,19.44,425201.0
2025-02-03 12:45:00,19.44,19.47,19.42,19.43,347085.0,19.44,19.47,19.42,19.43,347085.0
2025-02-03 12:50:00,19.42,19.49,19.42,19.48,279774.0,19.42,19.49,19.42,19.48,279774.0
2025-02-03 12:55:00,19.48,19.52,19.39,19.52,973649.0,19.48,19.52,19.39,19.52,973649.0
2025-02-03 13:00:00,19.51,19.52,19.43,19.46,293558.0,19.51,19.52,19.43,19.46,293558.0
2025-02-03 13:05:00,19.47,19.48,19.41,19.42,264296.0,19.47,19.48,19.41,19.42,264296.0
2025-02-03 13:10:00,19.42,19.46,19.41,19.43,256424.0,19.42,19.46,19.41,19.43,256424.0
2025-02-03 13:15:00,19.42,19.46,19.42,19.43,340869.0,19.42,19.46,19.42,19.43,340869.0
2025-02-03 13:20:00,19.42,19.46,19.42,19.46,284811.0,19.42,19.46,19.42,19.46,284811.0
2025-02-03 13:25:00,19.46,19.48,19.41,19.43,254759.0,19.46,19.48,19.41,19.43,254759.0
2025-02-03 13:30:00,19.43,19.48,19.42,19.45,276476.0,19.43,19.48,19.42,19.45,276476.0
2025-02-03 13:35:00,19.45,19.47,19.43,19.45,264919.0,19.45,19.47,19.43,19.45,264919.0
2025-02-03 13:40:00,19.46,19.47,19.42,19.44,245378.0,19.46,19.47,19.42,19.44,245378.0
2025-02-03 13:45:00,19.44,19.48,19.43,19.46,309554.0,19.44,19.48,19.43,19.46,309554.0
2025-02-03 13:50:00,19.46,19.49,19.46,19.47,299043.0,19.46,19.49,19.46,19.47,299043.0
2025-02-03 13:55:00,19.48,19.49,19.46,19.48,196827.0,19.48,19.49,19.46,19.48,196827.0
2025-02-03 14:00:00,19.48,19.54,19.47,19.54,380787.0,19.48,19.54,19.47,19.54,380787.0
2025-02-03 14:05:00,19.54,19.54,19.49,19.51,277873.0,19.54,19.54,19.49,19.51,277873.0
2025-02-03 14:10:00,19.51,19.53,19.5,19.53,304735.0,19.51,19.53,19.5,19.53,304735.0
2025-02-03 14:15:00,19.53,19.55,19.49,19.52,408931.0,19.53,19.55,19.49,19.52,408931.0
2025-02-03 14:20:00,19.52,19.54,19.5,19.54,349073.0,19.52,19.54,19.5,19.54,349073.0
2025-02-03 14:25:00,19.53,19.55,19.5,19.5,349448.0,19.53,19.55,19.5,19.5,349448.0
2025-02-03 14:30:00,19.51,19.6,19.5,19.59,554269.0,19.51,19.6,19.5,19.59,554269.0
2025-02-03 14:35:00,19.58,19.59,19.55,19.58,270528.0,19.58,19.59,19.55,19.58,270528.0
2025-02-03 14:40:00,19.57,19.6,19.56,19.6,273961.0,19.57,19.6,19.56,19.6,273961.0
2025-02-03 14:45:00,19.6,19.6,19.57,19.57,368672.0,19.6,19.6,19.57,19.57,368672.0
2025-02-03 14:50:00,19.57,19.58,19.56,19.56,257891.0,19.57,19.58,19.56,19.56,257891.0
2025-02-03 14:55:00,19.56,19.58,19.5,19.53,631082.0,19.56,19.58,19.5,19.53,631082.0
2025-02-03 15:00:00,19.53,19.63,19.51,19.63,486996.0,19.53,19.63,19.51,19.63,486996.0
2025-02-03 15:05:00,19.63,19.63,19.59,19.6,511629.0,19.63,19.63,19.59,19.6,511629.0
2025-02-03 15:10:00,19.6,19.6,19.52,19.54,470615.0,19.6,19.6,19.52,19.54,470615.0
2025-02-03 15:15:00,19.54,19.57,19.54,19.57,311618.0,19.54,19.57,19.54,19.57,311618.0
2025-02-03 15:20:00,19.57,19.58,19.55,19.57,395816.0,19.57,19.58,19.55,19.57,395816.0
2025-02-03 15:25:00,19.57,19.57,19.54,19.55,554780.0,19.57,19.57,19.54,19.55,554780.0
2025-02-03 15:30:00,19.55,19.57,19.53,19.55,549388.0,19.55,19.57,19.53,19.55,549388.0
2025-02-03 15:35:00,19.55,19.56,19.49,19.5,571362.0,19.55,19.56,19.49,19.5,571362.0
2025-02-03 15:40:00,19.5,19.51,19.43,19.45,643294.0,19.5,19.51,19.43,19.45,643294.0
2025-02-03 15:45:00,19.45,19.45,19.4,19.42,818881.0,19.45,19.45,19.4,19.42,818881.0
2025-02-03 15:50:00,19.43,19.43,19.38,19.39,1300832.0,19.43,19.43,19.38,19.39,1300832.0
2025-02-03 15:55:00,19.39,19.42,19.37,19.38,2700570.0,19.39,19.42,19.37,19.38,2700570.0
2025-02-04 09:30:00,19.1,19.29,19.02,19.26,1898222.0,19.1,19.29,19.02,19.26,1898222.0
2025-02-04 09:35:00,19.26,19.33,19.18,19.29,719311.0,19.26,19.33,19.18,19.29,719311.0
2025-02-04 09:40:00,19.29,19.36,19.24,19.26,813553.0,19.29,19.36,19.24,19.26,813553.0
2025-02-04 09:45:00,19.27,19.31,19.22,19.24,691369.0,19.27,19.31,19.22,19.24,691369.0
2025-02-04 09:50:00,19.24,19.31,19.22,19.29,615909.0,19.24,19.31,19.22,19.29,615909.0
2025-02-04 09:55:00,19.28,19.37,19.26,19.34,840675.0,19.28,19.37,19.26,19.34,840675.0
2025-02-04 10:00:00,19.33,19.43,19.33,19.39,786345.0,19.33,19.43,19.33,19.39,786345.0
2025-02-04 10:05:00,19.38,19.5,19.38,19.5,747432.0,19.38,19.5,19.38,19.5,747432.0
2025-02-04 10:10:00,19.5,19.53,19.42,19.45,816740.0,19.5,19.53,19.42,19.45,816740.0
2025-02-04 10:15:00,19.46,19.47,19.39,19.47,603441.0,19.46,19.47,19.39,19.47,603441.0
2025-02-04 10:20:00,19.47,19.5,19.42,19.46,517258.0,19.47,19.5,19.42,19.46,517258.0
2025-02-04 10:25:00,19.46,19.47,19.42,19.44,476549.0,19.46,19.47,19.42,19.44,476549.0
2025-02-04 10:30:00,19.44,19.46,19.39,19.41,616303.0,19.44,19.46,19.39,19.41,616303.0
2025-02-04 10:35:00,19.41,19.43,19.38,19.43,428047.0,19.41,19.43,19.38,19.43,428047.0
2025-02-04 10:40:00,19.43,19.43,19.37,19.39,367002.0,19.43,19.43,19.37,19.39,367002.0
2025-02-04 10:45:00,19.39,19.39,19.32,19.33,496696.0,19.39,19.39,19.32,19.33,496696.0
2025-02-04 10:50:00,19.33,19.39,19.31,19.38,368609.0,19.33,19.39,19.31,19.38,368609.0
2025-02-04 10:55:00,19.38,19.38,19.32,19.32,321776.0,19.38,19.38,19.32,19.32,321776.0
2025-02-04 11:00:00,19.32,19.36,19.32,19.35,280469.0,19.32,19.36,19.32,19.35,280469.0
2025-02-04 11:05:00,19.35,19.37,19.27,19.28,573655.0,19.35,19.37,19.27,19.28,573655.0
2025-02-04 11:10:00,19.29,19.29,19.25,19.27,416573.0,19.29,19.29,19.25,19.27,416573.0
2025-02-04 11:15:00,19.28,19.31,19.27,19.3,309068.0,19.28,19.31,19.27,19.3,309068.0
2025-02-04 11:20:00,19.3,19.33,19.3,19.32,327064.0,19.3,19.33,19.3,19.32,327064.0
2025-02-04 11:25:00,19.33,19.38,19.3,19.37,447374.0,19.33,19.38,19.3,19.37,447374.0
2025-02-04 11:30:00,19.38,19.42,19.36,19.4,528349.0,19.38,19.42,19.36,19.4,528349.0
2025-02-04 11:35:00,19.4,19.41,19.38,19.39,190985.0,19.4,19.41,19.38,19.39,190985.0
2025-02-04 11:40:00,19.39,19.43,19.37,19.42,288916.0,19.39,19.43,19.37,19.42,288916.0
2025-02-04 11:45:00,19.43,19.44,19.4,19.41,416535.0,19.43,19.44,19.4,19.41,416535.0
2025-02-04 11:50:00,19.41,19.42,19.35,19.38,252157.0,19.41,19.42,19.35,19.38,252157.0
2025-02-04 11:55:00,19.39,19.39,19.34,19.37,223292.0,19.39,19.39,19.34,19.37,223292.0
2025-02-04 12:00:00,19.37,19.39,19.35,19.39,204385.0,19.37,19.39,19.35,19.39,204385.0
2025-02-04 12:05:00,19.39,19.41,19.37,19.39,252179.0,19.39,19.41,19.37,19.39,252179.0
2025-02-04 12:10:00,19.39,19.39,19.36,19.38,273795.0,19.39,19.39,19.36,19.38,273795.0
2025-02-04 12:15:00,19.38,19.38,19.31,19.32,330702.0,19.38,19.38,19.31,19.32,330702.0
2025-02-04 12:20:00,19.32,19.35,19.29,19.33,240825.0,19.32,19.35,19.29,19.33,240825.0
2025-02-04 12:25:00,19.34,19.34,19.25,19.26,281938.0,19.34,19.34,19.25,19.26,281938.0
2025-02-04 12:30:00,19.26,19.3,19.25,19.3,366379.0,19.26,19.3,19.25,19.3,366379.0
2025-02-04 12:35:00,19.3,19.31,19.28,19.29,263481.0,19.3,19.31,19.28,19.29,263481.0
2025-02-04 12:40:00,19.29,19.32,19.28,19.32,233189.0,19.29,19.32,19.28,19.32,233189.0
2025-02-04 12:45:00,19.32,19.33,19.31,19.32,295510.0,19.32,19.33,19.31,19.32,295510.0
2025-02-04 12:50:00,19.32,19.35,19.32,19.35,282430.0,19.32,19.35,19.32,19.35,282430.0
2025-02-04 12:55:00,19.35,19.39,19.34,19.39,274499.0,19.35,19.39,19.34,19.39,274499.0
2025-02-04 13:00:00,19.39,19.39,19.35,19.36,332598.0,19.39,19.39,19.35,19.36,332598.0
2025-02-04 13:05:00,19.36,19.36,19.32,19.34,200667.0,19.36,19.36,19.32,19.34,200667.0
2025-02-04 13:10:00,19.34,19.37,19.33,19.35,242038.0,19.34,19.37,19.33,19.35,242038.0
2025-02-04 13:15:00,19.36,19.38,19.35,19.36,353487.0,19.36,19.38,19.35,19.36,353487.0
2025-02-04 13:20:00,19.36,19.38,19.35,19.36,192787.0,19.36,19.38,19.35,19.36,192787.0
2025-02-04 13:25:00,19.37,19.38,19.35,19.37,296644.0,19.37,19.38,19.35,19.37,296644.0
2025-02-04 13:30:00,19.38,19.38,19.36,19.37,167092.0,19.38,19.38,19.36,19.37,167092.0
2025-02-04 13:35:00,19.37,19.39,19.36,19.37,248223.0,19.37,19.39,19.36,19.37,248223.0
2025-02-04 13:40:00,19.38,19.38,19.37,19.38,133185.0,19.38,19.38,19.37,19.38,133185.0
2025-02-04 13:45:00,19.37,19.39,19.37,19.37,222886.0,19.37,19.39,19.37,19.37,222886.0
2025-02-04 13:50:00,19.38,19.38,19.35,19.36,267912.0,19.38,19.38,19.35,19.36,267912.0
2025-02-04 13:55:00,19.35,19.37,19.34,19.35,333403.0,19.35,19.37,19.34,19.35,333403.0
2025-02-04 14:00:00,19.35,19.37,19.33,19.37,222145.0,19.35,19.37,19.33,19.37,222145.0
2025-02-04 14:05:00,19.37,19.39,19.36,19.38,249235.0,19.37,19.39,19.36,19.38,249235.0
2025-02-04 14:10:00,19.38,19.38,19.37,19.38,141206.0,19.38,19.38,19.37,19.38,141206.0
2025-02-04 14:15:00,19.38,19.39,19.37,19.38,157281.0,19.38,19.39,19.37,19.38,157281.0
2025-02-04 14:20:00,19.38,19.38,19.37,19.38,182172.0,19.38,19.38,19.37,19.38,182172.0
2025-02-04 14:25:00,19.37,19.38,19.31,19.32,468193.0,19.37,19.38,19.31,19.32,468193.0
2025-02-04 14:30:00,19.32,19.33,19.31,19.32,393427.0,19.32,19.33,19.31,19.32,393427.0
2025-02-04 14:35:00,19.32,19.34,19.32,19.32,266650.0,19.32,19.34,19.32,19.32,266650.0
2025-02-04 14:40:00,19.33,19.35,19.31,19.35,354171.0,19.33,19.35,19.31,19.35,354171.0
2025-02-04 14:45:00,19.35,19.37,19.34,19.37,275658.0,19.35,19.37,19.34,19.37,275658.0
2025-02-04 14:50:00,19.37,19.38,19.35,19.36,224686.0,19.37,19.38,19.35,19.36,224686.0
2025-02-04 14:55:00,19.35,19.36,19.31,19.35,572949.0,19.35,19.36,19.31,19.35,572949.0
2025-02-04 15:00:00,19.35,19.35,19.3,19.34,310069.0,19.35,19.35,19.3,19.34,310069.0
2025-02-04 15:05:00,19.34,19.36,19.33,19.36,306294.0,19.34,19.36,19.33,19.36,306294.0
2025-02-04 15:10:00,19.36,19.36,19.33,19.34,402258.0,19.36,19.36,19.33,19.34,402258.0
2025-02-04 15:15:00,19.34,19.34,19.32,19.34,306906.0,19.34,19.34,19.32,19.34,306906.0
2025-02-04 15:20:00,19.34,19.34,19.3,19.31,493898.0,19.34,19.34,19.3,19.31,493898.0
2025-02-04 15:25:00,19.3,19.34,19.3,19.32,416037.0,19.3,19.34,19.3,19.32,416037.0
2025-02-04 15:30:00,19.32,19.36,19.31,19.35,501543.0,19.32,19.36,19.31,19.35,501543.0
2025-02-04 15:35:00,19.35,19.37,19.34,19.36,434098.0,19.35,19.37,19.34,19.36,434098.0
2025-02-04 15:40:00,19.36,19.36,19.33,19.34,372651.0,19.36,19.36,19.33,19.34,372651.0
2025-02-04 15:45:00,19.34,19.34,19.32,19.32,456591.0,19.34,19.34,19.32,19.32,456591.0
2025-02-04 15:50:00,19.32,19.34,19.27,19.29,1210063.0,19.32,19.34,19.27,19.29,1210063.0
2025-02-04 15:55:00,19.29,19.31,19.28,19.3,2371939.0,19.29,19.31,19.28,19.3,2371939.0
2025-02-05 09:30:00,19.19,19.23,18.94,18.96,2849598.0,19.19,19.23,18.94,18.96,2849598.0
2025-02-05 09:35:00,18.95,19.02,18.91,19.01,2114323.0,18.95,19.02,18.91,19.01,2114323.0
2025-02-05 09:40:00,19.0,19.15,18.99,19.13,1163088.0,19.0,19.15,18.99,19.13,1163088.0
2025-02-05 09:45:00,19.14,19.21,19.13,19.17,1001880.0,19.14,19.21,19.13,19.17,1001880.0
2025-02-05 09:50:00,19.16,19.17,19.09,19.14,693994.0,19.16,19.17,19.09,19.14,693994.0
2025-02-05 09:55:00,19.14,19.16,19.09,19.15,672628.0,19.14,19.16,19.09,19.15,672628.0
2025-02-05 10:00:00,19.15,19.21,19.07,19.07,819034.0,19.15,19.21,19.07,19.07,819034.0
2025-02-05 10:05:00,19.08,19.11,19.06,19.07,498956.0,19.08,19.11,19.06,19.07,498956.0
2025-02-05 10:10:00,19.07,19.31,19.07,19.23,1774827.0,19.07,19.31,19.07,19.23,1774827.0
2025-02-05 10:15:00,19.23,19.43,19.22,19.43,2312480.0,19.23,19.43,19.22,19.43,2312480.0
2025-02-05 10:20:00,19.42,19.43,19.28,19.35,1074412.0,19.42,19.43,19.28,19.35,1074412.0
2025-02-05 10:25:00,19.35,19.56,19.35,19.54,1404897.0,19.35,19.56,19.35,19.54,1404897.0
2025-02-05 10:30:00,19.53,19.6,19.44,19.57,1566701.0,19.53,19.6,19.44,19.57,1566701.0
2025-02-05 10:35:00,19.58,19.58,19.44,19.46,1015680.0,19.58,19.58,19.44,19.46,1015680.0
2025-02-05 10:40:00,19.46,19.6,19.42,19.59,789234.0,19.46,19.6,19.42,19.59,789234.0
2025-02-05 10:45:00,19.58,19.6,19.5,19.57,697643.0,19.58,19.6,19.5,19.57,697643.0
2025-02-05 10:50:00,19.57,19.61,19.55,19.57,669591.0,19.57,19.61,19.55,19.57,669591.0
2025-02-05 10:55:00,19.57,19.61,19.56,19.57,610283.0,19.57,19.61,19.56,19.57,610283.0
2025-02-05 11:00:00,19.57,19.62,19.56,19.57,712515.0,19.57,19.62,19.56,19.57,712515.0
2025-02-05 11:05:00,19.57,19.67,19.55,19.66,697980.0,19.57,19.67,19.55,19.66,697980.0
2025-02-05 11:10:00,19.66,19.66,19.56,19.6,524863.0,19.66,19.66,19.56,19.6,524863.0
2025-02-05 11:15:00,19.6,19.61,19.52,19.54,559961.0,19.6,19.61,19.52,19.54,559961.0
2025-02-05 11:20:00,19.53,19.57,19.52,19.53,573091.0,19.53,19.57,19.52,19.53,573091.0
2025-02-05 11:25:00,19.54,19.58,19.53,19.57,295699.0,19.54,19.58,19.53,19.57,295699.0
2025-02-05 11:30:00,19.57,19.57,19.53,19.56,441239.0,19.57,19.57,19.53,19.56,441239.0
2025-02-05 11:35:00,19.57,19.65,19.55,19.61,424279.0,19.57,19.65,19.55,19.61,424279.0
2025-02-05 11:40:00,19.6,19.61,19.58,19.6,305391.0,19.6,19.61,19.58,19.6,305391.0
2025-02-05 11:45:00,19.61,19.64,19.58,19.64,362784.0,19.61,19.64,19.58,19.64,362784.0
2025-02-05 11:50:00,19.63,19.66,19.62,19.63,438967.0,19.63,19.66,19.62,19.63,438967.0
2025-02-05 11:55:00,19.63,19.67,19.6,19.67,428718.0,19.63,19.67,19.6,19.67,428718.0
2025-02-05 12:00:00,19.67,19.72,19.66,19.71,590119.0,19.67,19.72,19.66,19.71,590119.0
2025-02-05 12:05:00,19.7,19.73,19.68,19.71,499142.0,19.7,19.73,19.68,19.71,499142.0
2025-02-05 12:10:00,19.71,19.72,19.69,19.71,426344.0,19.71,19.72,19.69,19.71,426344.0
2025-02-05 12:15:00,19.71,19.71,19.67,19.69,333428.0,19.71,19.71,19.67,19.69,333428.0
2025-02-05 12:20:00,19.69,19.7,19.64,19.64,332344.0,19.69,19.7,19.64,19.64,332344.0
2025-02-05 12:25:00,19.64,19.67,19.63,19.64,288541.0,19.64,19.67,19.63,19.64,288541.0
2025-02-05 12:30:00,19.64,19.67,19.63,19.63,266656.0,19.64,19.67,19.63,19.63,266656.0
2025-02-05 12:35:00,19.64,19.64,19.6,19.62,300105.0,19.64,19.64,19.6,19.62,300105.0
2025-02-05 12:40:00,19.62,19.62,19.6,19.61,203600.0,19.62,19.62,19.6,19.61,203600.0
2025-02-05 12:45:00,19.61,19.63,19.6,19.63,216024.0,19.61,19.63,19.6,19.63,216024.0
2025-02-05 12:50:00,19.62,19.63,19.58,19.61,419800.0,19.62,19.63,19.58,19.61,419800.0
2025-02-05 12:55:00,19.61,19.61,19.56,19.59,266701.0,19.61,19.61,19.56,19.59,266701.0
2025-02-05 13:00:00,19.59,19.61,19.58,19.61,232009.0,19.59,19.61,19.58,19.61,232009.0
2025-02-05 13:05:00,19.61,19.61,19.56,19.58,260783.0,19.61,19.61,19.56,19.58,260783.0
2025-02-05 13:10:00,19.57,19.59,19.56,19.59,217215.0,19.57,19.59,19.56,19.59,217215.0
2025-02-05 13:15:00,19.59,19.64,19.57,19.64,363530.0,19.59,19.64,19.57,19.64,363530.0
2025-02-05 13:20:00,19.64,19.64,19.61,19.64,240559.0,19.64,19.64,19.61,19.64,240559.0
2025-02-05 13:25:00,19.64,19.65,19.6,19.64,296433.0,19.64,19.65,19.6,19.64,296433.0
2025-02-05 13:30:00,19.64,19.69,19.62,19.66,265129.0,19.64,19.69,19.62,19.66,265129.0
2025-02-05 13:35:00,19.66,19.74,19.65,19.74,562868.0,19.66,19.74,19.65,19.74,562868.0
2025-02-05 13:40:00,19.74,19.77,19.72,19.73,521481.0,19.74,19.77,19.72,19.73,521481.0
2025-02-05 13:45:00,19.73,19.73,19.67,19.68,340409.0,19.73,19.73,19.67,19.68,340409.0
2025-02-05 13:50:00,19.68,19.69,19.66,19.68,275447.0,19.68,19.69,19.66,19.68,275447.0
2025-02-05 13:55:00,19.68,19.72,19.67,19.71,203004.0,19.68,19.72,19.67,19.71,203004.0
2025-02-05 14:00:00,19.71,19.73,19.69,19.71,461486.0,19.71,19.73,19.69,19.71,461486.0
2025-02-05 14:05:00,19.71,19.72,19.66,19.67,321687.0,19.71,19.72,19.66,19.67,321687.0
2025-02-05 14:10:00,19.66,19.68,19.63,19.66,388881.0,19.66,19.68,19.63,19.66,388881.0
2025-02-05 14:15:00,19.66,19.66,19.63,19.64,216559.0,19.66,19.66,19.63,19.64,216559.0
2025-02-05 14:20:00,19.65,19.65,19.59,19.6,313192.0,19.65,19.65,19.59,19.6,313192.0
2025-02-05 14:25:00,19.6,19.6,19.58,19.58,143020.0,19.6,19.6,19.58,19.58,143020.0
2025-02-05 14:30:00,19.59,19.61,19.58,19.6,202853.0,19.59,19.61,19.58,19.6,202853.0
2025-02-05 14:35:00,19.6,19.65,19.59,19.64,326255.0,19.6,19.65,19.59,19.64,326255.0
2025-02-05 14:40:00,19.65,19.65,19.62,19.63,312423.0,19.65,19.65,19.62,19.63,312423.0
2025-02-05 14:45:00,19.63,19.64,19.61,19.63,311249.0,19.63,19.64,19.61,19.63,311249.0
2025-02-05 14:50:00,19.62,19.63,19.61,19.62,209363.0,19.62,19.63,19.61,19.62,209363.0
2025-02-05 14:55:00,19.61,19.63,19.6,19.62,322219.0,19.61,19.63,19.6,19.62,322219.0
2025-02-05 15:00:00,19.61,19.63,19.6,19.6,267118.0,19.61,19.63,19.6,19.6,267118.0
2025-02-05 15:05:00,19.61,19.62,19.6,19.62,210051.0,19.61,19.62,19.6,19.62,210051.0
2025-02-05 15:10:00,19.62,19.64,19.61,19.63,249157.0,19.62,19.64,19.61,19.63,249157.0
2025-02-05 15:15:00,19.64,19.64,19.61,19.63,307321.0,19.64,19.64,19.61,19.63,307321.0
2025-02-05 15:20:00,19.62,19.66,19.62,19.64,364092.0,19.62,19.66,19.62,19.64,364092.0
2025-02-05 15:25:00,19.65,19.65,19.63,19.63,314941.0,19.65,19.65,19.63,19.63,314941.0
2025-02-05 15:30:00,19.63,19.64,19.6,19.62,421387.0,19.63,19.64,19.6,19.62,421387.0
2025-02-05 15:35:00,19.62,19.65,19.6,19.64,575246.0,19.62,19.65,19.6,19.64,575246.0
2025-02-05 15:40:00,19.63,19.64,19.57,19.59,731903.0,19.63,19.64,19.57,19.59,731903.0
2025-02-05 15:45:00,19.59,19.6,19.55,19.57,911169.0,19.59,19.6,19.55,19.57,911169.0
2025-02-05 15:50:00,19.57,19.58,19.54,19.57,1153531.0,19.57,19.58,19.54,19.57,1153531.0
2025-02-05 15:55:00,19.57,19.65,19.57,19.64,2043833.0,19.57,19.65,19.57,19.64,2043833.0
2025-02-06 09:30:00,19.51,19.7,19.38,19.64,2602677.0,19.51,19.7,19.38,19.64,2602677.0
2025-02-06 09:35:00,19.65,19.69,19.59,19.63,745806.0,19.65,19.69,19.59,19.63,745806.0
2025-02-06 09:40:00,19.63,19.64,19.55,19.61,555817.0,19.63,19.64,19.55,19.61,555817.0
2025-02-06 09:45:00,19.61,19.66,19.6,19.64,585678.0,19.61,19.66,19.6,19.64,585678.0
2025-02-06 09:50:00,19.65,19.65,19.58,19.59,643990.0,19.65,19.65,19.58,19.59,643990.0
2025-02-06 09:55:00,19.59,19.6,19.55,19.6,334651.0,19.59,19.6,19.55,19.6,334651.0
2025-02-06 10:00:00,19.6,19.61,19.5,19.53,625537.0,19.6,19.61,19.5,19.53,625537.0
2025-02-06 10:05:00,19.53,19.54,19.5,19.53,398220.0,19.53,19.54,19.5,19.53,398220.0
2025-02-06 10:10:00,19.54,19.56,19.5,19.54,302729.0,19.54,19.56,19.5,19.54,302729.0
2025-02-06 10:15:00,19.55,19.6,19.55,19.56,311775.0,19.55,19.6,19.55,19.56,311775.0
2025-02-06 10:20:00,19.55,19.59,19.5,19.52,407803.0,19.55,19.59,19.5,19.52,407803.0
2025-02-06 10:25:00,19.52,19.52,19.46,19.46,678075.0,19.52,19.52,19.46,19.46,678075.0
2025-02-06 10:30:00,19.47,19.5,19.45,19.49,481759.0,19.47,19.5,19.45,19.49,481759.0
2025-02-06 10:35:00,19.48,19.52,19.45,19.46,576259.0,19.48,19.52,19.45,19.46,576259.0
2025-02-06 10:40:00,19.45,19.5,19.45,19.46,492450.0,19.45,19.5,19.45,19.46,492450.0
2025-02-06 10:45:00,19.45,19.47,19.36,19.4,1115302.0,19.45,19.47,19.36,19.4,1115302.0
2025-02-06 10:50:00,19.39,19.42,19.37,19.39,377000.0,19.39,19.42,19.37,19.39,377000.0
2025-02-06 10:55:00,19.39,19.4,19.36,19.38,495541.0,19.39,19.4,19.36,19.38,495541.0
2025-02-06 11:00:00,19.38,19.39,19.34,19.35,584376.0,19.38,19.39,19.34,19.35,584376.0
2025-02-06 11:05:00,19.35,19.36,19.32,19.34,642643.0,19.35,19.36,19.32,19.34,642643.0
2025-02-06 11:10:00,19.35,19.39,19.34,19.36,579240.0,19.35,19.39,19.34,19.36,579240.0
2025-02-06 11:15:00,19.37,19.39,19.32,19.39,750216.0,19.37,19.39,19.32,19.39,750216.0
2025-02-06 11:20:00,19.39,19.39,19.35,19.35,353575.0,19.39,19.39,19.35,19.35,353575.0
2025-02-06 11:25:00,19.36,19.38,19.35,19.37,264494.0,19.36,19.38,19.35,19.37,264494.0
2025-02-06 11:30:00,19.37,19.4,19.35,19.36,345586.0,19.37,19.4,19.35,19.36,345586.0
2025-02-06 11:35:00,19.37,19.4,19.33,19.35,476787.0,19.37,19.4,19.33,19.35,476787.0
2025-02-06 11:40:00,19.34,19.36,19.32,19.32,286791.0,19.34,19.36,19.32,19.32,286791.0
2025-02-06 11:45:00,19.32,19.33,19.3,19.33,347545.0,19.32,19.33,19.3,19.33,347545.0
2025-02-06 11:50:00,19.32,19.34,19.3,19.34,351606.0,19.32,19.34,19.3,19.34,351606.0
2025-02-06 11:55:00,19.33,19.36,19.3,19.3,343230.0,19.33,19.36,19.3,19.3,343230.0
2025-02-06 12:00:00,19.3,19.32,19.28,19.32,417693.0,19.3,19.32,19.28,19.32,417693.0
2025-02-06 12:05:00,19.32,19.32,19.3,19.31,260828.0,19.32,19.32,19.3,19.31,260828.0
2025-02-06 12:10:00,19.31,19.32,19.27,19.3,502347.0,19.31,19.32,19.27,19.3,502347.0
2025-02-06 12:15:00,19.3,19.3,19.25,19.27,511276.0,19.3,19.3,19.25,19.27,511276.0
2025-02-06 12:20:00,19.28,19.28,19.26,19.27,324644.0,19.28,19.28,19.26,19.27,324644.0
2025-02-06 12:25:00,19.26,19.28,19.25,19.28,458284.0,19.26,19.28,19.25,19.28,458284.0
2025-02-06 12:30:00,19.27,19.29,19.26,19.29,337577.0,19.27,19.29,19.26,19.29,337577.0
2025-02-06 12:35:00,19.29,19.29,19.27,19.29,336030.0,19.29,19.29,19.27,19.29,336030.0
2025-02-06 12:40:00,19.29,19.32,19.28,19.32,259829.0,19.29,19.32,19.28,19.32,259829.0
2025-02-06 12:45:00,19.32,19.37,19.31,19.36,316537.0,19.32,19.37,19.31,19.36,316537.0
2025-02-06 12:50:00,19.37,19.39,19.36,19.38,530585.0,19.37,19.39,19.36,19.38,530585.0
2025-02-06 12:55:00,19.38,19.38,19.34,19.36,240815.0,19.38,19.38,19.34,19.36,240815.0
2025-02-06 13:00:00,19.36,19.37,19.34,19.35,281493.0,19.36,19.37,19.34,19.35,281493.0
2025-02-06 13:05:00,19.35,19.35,19.31,19.32,213742.0,19.35,19.35,19.31,19.32,213742.0
2025-02-06 13:10:00,19.32,19.34,19.3,19.32,272616.0,19.32,19.34,19.3,19.32,272616.0
2025-02-06 13:15:00,19.31,19.36,19.3,19.36,262019.0,19.31,19.36,19.3,19.36,262019.0
2025-02-06 13:20:00,19.36,19.38,19.34,19.38,281472.0,19.36,19.38,19.34,19.38,281472.0
2025-02-06 13:25:00,19.37,19.38,19.36,19.36,203470.0,19.37,19.38,19.36,19.36,203470.0
2025-02-06 13:30:00,19.36,19.39,19.36,19.38,232656.0,19.36,19.39,19.36,19.38,232656.0
2025-02-06 13:35:00,19.38,19.38,19.35,19.36,191573.0,19.38,19.38,19.35,19.36,191573.0
2025-02-06 13:40:00,19.37,19.37,19.33,19.35,280432.0,19.37,19.37,19.33,19.35,280432.0
2025-02-06 13:45:00,19.34,19.36,19.33,19.36,165222.0,19.34,19.36,19.33,19.36,165222.0
2025-02-06 13:50:00,19.35,19.36,19.34,19.36,315485.0,19.35,19.36,19.34,19.36,315485.0
2025-02-06 13:55:00,19.36,19.36,19.35,19.35,137780.0,19.36,19.36,19.35,19.35,137780.0
2025-02-06 14:00:00,19.36,19.37,19.33,19.34,272238.0,19.36,19.37,19.33,19.34,272238.0
2025-02-06 14:05:00,19.34,19.34,19.31,19.32,180748.0,19.34,19.34,19.31,19.32,180748.0
2025-02-06 14:10:00,19.32,19.32,19.29,19.3,300950.0,19.32,19.32,19.29,19.3,300950.0
2025-02-06 14:15:00,19.29,19.3,19.27,19.3,400852.0,19.29,19.3,19.27,19.3,400852.0
2025-02-06 14:20:00,19.3,19.31,19.27,19.28,219960.0,19.3,19.31,19.27,19.28,219960.0
2025-02-06 14:25:00,19.27,19.28,19.25,19.26,310418.0,19.27,19.28,19.25,19.26,310418.0
2025-02-06 14:30:00,19.26,19.26,19.22,19.24,962847.0,19.26,19.26,19.22,19.24,962847.0
2025-02-06 14:35:00,19.23,19.27,19.22,19.26,302688.0,19.23,19.27,19.22,19.26,302688.0
2025-02-06 14:40:00,19.26,19.26,19.23,19.25,313347.0,19.26,19.26,19.23,19.25,313347.0
2025-02-06 14:45:00,19.24,19.28,19.24,19.28,308250.0,19.24,19.28,19.24,19.28,308250.0
2025-02-06 14:50:00,19.28,19.29,19.25,19.27,299862.0,19.28,19.29,19.25,19.27,299862.0
2025-02-06 14:55:00,19.26,19.27,19.25,19.27,252518.0,19.26,19.27,19.25,19.27,252518.0
2025-02-06 15:00:00,19.27,19.28,19.26,19.27,321966.0,19.27,19.28,19.26,19.27,321966.0
2025-02-06 15:05:00,19.27,19.31,19.27,19.3,257756.0,19.27,19.31,19.27,19.3,257756.0
2025-02-06 15:10:00,19.3,19.3,19.28,19.29,213577.0,19.3,19.3,19.28,19.29,213577.0
2025-02-06 15:15:00,19.29,19.29,19.27,19.28,174390.0,19.29,19.29,19.27,19.28,174390.0
2025-02-06 15:20:00,19.27,19.3,19.26,19.28,299797.0,19.27,19.3,19.26,19.28,299797.0
2025-02-06 15:25:00,19.29,19.3,19.28,19.29,153433.0,19.29,19.3,19.28,19.29,153433.0
2025-02-06 15:30:00,19.29,19.3,19.27,19.3,338196.0,19.29,19.3,19.27,19.3,338196.0
2025-02-06 15:35:00,19.3,19.31,19.28,19.31,300892.0,19.3,19.31,19.28,19.31,300892.0
2025-02-06 15:40:00,19.3,19.33,19.3,19.32,575695.0,19.3,19.33,19.3,19.32,575695.0
2025-02-06 15:45:00,19.32,19.37,19.31,19.37,744865.0,19.32,19.37,19.31,19.37,744865.0
2025-02-06 15:50:00,19.37,19.4,19.36,19.39,1406808.0,19.37,19.4,19.36,19.39,1406808.0
2025-02-06 15:55:00,19.39,19.4,19.36,19.4,2498644.0,19.39,19.4,19.36,19.4,2498644.0
2025-02-07 09:30:00,19.35,19.36,19.15,19.21,1768925.0,19.35,19.36,19.15,19.21,1768925.0
2025-02-07 09:35:00,19.21,19.25,19.16,19.22,1074015.0,19.21,19.25,19.16,19.22,1074015.0
2025-02-07 09:40:00,19.21,19.25,19.2,19.22,597093.0,19.21,19.25,19.2,19.22,597093.0
2025-02-07 09:45:00,19.22,19.26,19.2,19.25,712555.0,19.22,19.26,19.2,19.25,712555.0
2025-02-07 09:50:00,19.26,19.26,19.18,19.19,750532.0,19.26,19.26,19.18,19.19,750532.0
2025-02-07 09:55:00,19.19,19.21,19.16,19.18,633716.0,19.19,19.21,19.16,19.18,633716.0
2025-02-07 10:00:00,19.17,19.17,19.07,19.08,1676660.0,19.17,19.17,19.07,19.08,1676660.0
2025-02-07 10:05:00,19.08,19.15,19.07,19.11,842793.0,19.08,19.15,19.07,19.11,842793.0
2025-02-07 10:10:00,19.1,19.11,19.03,19.08,919277.0,19.1,19.11,19.03,19.08,919277.0
2025-02-07 10:15:00,19.07,19.11,19.05,19.1,792050.0,19.07,19.11,19.05,19.1,792050.0
2025-02-07 10:20:00,19.1,19.14,19.09,19.12,660190.0,19.1,19.14,19.09,19.12,660190.0
2025-02-07 10:25:00,19.12,19.16,19.1,19.15,563630.0,19.12,19.16,19.1,19.15,563630.0
2025-02-07 10:30:00,19.14,19.17,19.13,19.16,315396.0,19.14,19.17,19.13,19.16,315396.0
2025-02-07 10:35:00,19.16,19.17,19.13,19.15,398824.0,19.16,19.17,19.13,19.15,398824.0
2025-02-07 10:40:00,19.14,19.18,19.14,19.15,325345.0,19.14,19.18,19.14,19.15,325345.0
2025-02-07 10:45:00,19.15,19.18,19.13,19.17,318399.0,19.15,19.18,19.13,19.17,318399.0
2025-02-07 10:50:00,19.16,19.22,19.07,19.1,927632.0,19.16,19.22,19.07,19.1,927632.0
2025-02-07 10:55:00,19.1,19.19,19.08,19.18,592256.0,19.1,19.19,19.08,19.18,592256.0
2025-02-07 11:00:00,19.18,19.19,19.1,19.12,283465.0,19.18,19.19,19.1,19.12,283465.0
2025-02-07 11:05:00,19.12,19.21,19.09,19.19,497797.0,19.12,19.21,19.09,19.19,497797.0
2025-02-07 11:10:00,19.18,19.19,19.14,19.14,363866.0,19.18,19.19,19.14,19.14,363866.0
2025-02-07 11:15:00,19.14,19.18,19.12,19.14,491121.0,19.14,19.18,19.12,19.14,491121.0
2025-02-07 11:20:00,19.14,19.17,19.08,19.09,401638.0,19.14,19.17,19.08,19.09,401638.0
2025-02-07 11:25:00,19.09,19.11,19.06,19.07,431731.0,19.09,19.11,19.06,19.07,431731.0
2025-02-07 11:30:00,19.07,19.11,19.07,19.1,372737.0,19.07,19.11,19.07,19.1,372737.0
2025-02-07 11:35:00,19.1,19.11,19.06,19.07,440272.0,19.1,19.11,19.06,19.07,440272.0
2025-02-07 11:40:00,19.07,19.1,19.06,19.07,283341.0,19.07,19.1,19.06,19.07,283341.0
2025-02-07 11:45:00,19.07,19.08,19.05,19.07,466229.0,19.07,19.08,19.05,19.07,466229.0
2025-02-07 11:50:00,19.07,19.09,19.05,19.07,280992.0,19.07,19.09,19.05,19.07,280992.0
2025-02-07 11:55:00,19.07,19.11,19.05,19.07,520696.0,19.07,19.11,19.05,19.07,520696.0
2025-02-07 12:00:00,19.07,19.08,19.05,19.07,342509.0,19.07,19.08,19.05,19.07,342509.0
2025-02-07 12:05:00,19.08,19.17,19.06,19.16,461655.0,19.08,19.17,19.06,19.16,461655.0
2025-02-07 12:10:00,19.16,19.16,19.12,19.15,217790.0,19.16,19.16,19.12,19.15,217790.0
2025-02-07 12:15:00,19.14,19.15,19.08,19.12,358880.0,19.14,19.15,19.08,19.12,358880.0
2025-02-07 12:20:00,19.12,19.16,19.09,19.11,362423.0,19.12,19.16,19.09,19.11,362423.0
2025-02-07 12:25:00,19.12,19.14,19.1,19.13,127231.0,19.12,19.14,19.1,19.13,127231.0
2025-02-07 12:30:00,19.13,19.13,19.09,19.1,228234.0,19.13,19.13,19.09,19.1,228234.0
2025-02-07 12:35:00,19.1,19.12,19.09,19.12,204926.0,19.1,19.12,19.09,19.12,204926.0
2025-02-07 12:40:00,19.12,19.12,19.09,19.1,165516.0,19.12,19.12,19.09,19.1,165516.0
2025-02-07 12:45:00,19.11,19.12,19.09,19.1,167327.0,19.11,19.12,19.09,19.1,167327.0
2025-02-07 12:50:00,19.1,19.11,19.08,19.11,182057.0,19.1,19.11,19.08,19.11,182057.0
2025-02-07 12:55:00,19.11,19.11,19.09,19.1,185800.0,19.11,19.11,19.09,19.1,185800.0
2025-02-07 13:00:00,19.1,19.13,19.09,19.13,239643.0,19.1,19.13,19.09,19.13,239643.0
2025-02-07 13:05:00,19.13,19.18,19.12,19.16,382442.0,19.13,19.18,19.12,19.16,382442.0
2025-02-07 13:10:00,19.16,19.17,19.14,19.15,232713.0,19.16,19.17,19.14,19.15,232713.0
2025-02-07 13:15:00,19.16,19.16,19.15,19.16,133819.0,19.16,19.16,19.15,19.16,133819.0
2025-02-07 13:20:00,19.15,19.16,19.12,19.13,261872.0,19.15,19.16,19.12,19.13,261872.0
2025-02-07 13:25:00,19.12,19.14,19.12,19.13,187113.0,19.12,19.14,19.12,19.13,187113.0
2025-02-07 13:30:00,19.12,19.17,19.12,19.16,238020.0,19.12,19.17,19.12,19.16,238020.0
2025-02-07 13:35:00,19.16,19.17,19.15,19.16,137231.0,19.16,19.17,19.15,19.16,137231.0
2025-02-07 13:40:00,19.16,19.17,19.09,19.12,421550.0,19.16,19.17,19.09,19.12,421550.0
2025-02-07 13:45:00,19.11,19.12,19.1,19.11,136517.0,19.11,19.12,19.1,19.11,136517.0
2025-02-07 13:50:00,19.11,19.12,19.09,19.09,254101.0,19.11,19.12,19.09,19.09,254101.0
2025-02-07 13:55:00,19.1,19.1,19.08,19.09,308167.0,19.1,19.1,19.08,19.09,308167.0
2025-02-07 14:00:00,19.08,19.09,19.07,19.09,271810.0,19.08,19.09,19.07,19.09,271810.0
2025-02-07 14:05:00,19.09,19.1,19.07,19.09,175558.0,19.09,19.1,19.07,19.09,175558.0
2025-02-07 14:10:00,19.09,19.09,19.07,19.09,252833.0,19.09,19.09,19.07,19.09,252833.0
2025-02-07 14:15:00,19.09,19.1,19.07,19.09,313446.0,19.09,19.1,19.07,19.09,313446.0
2025-02-07 14:20:00,19.09,19.09,19.06,19.07,482014.0,19.09,19.09,19.06,19.07,482014.0
2025-02-07 14:25:00,19.08,19.1,19.07,19.07,383387.0,19.08,19.1,19.07,19.07,383387.0
2025-02-07 14:30:00,19.08,19.1,19.07,19.1,343406.0,19.08,19.1,19.07,19.1,343406.0
2025-02-07 14:35:00,19.1,19.1,19.07,19.1,245920.0,19.1,19.1,19.07,19.1,245920.0
2025-02-07 14:40:00,19.09,19.11,19.08,19.11,320947.0,19.09,19.11,19.08,19.11,320947.0
2025-02-07 14:45:00,19.11,19.11,19.08,19.11,248337.0,19.11,19.11,19.08,19.11,248337.0
2025-02-07 14:50:00,19.11,19.11,19.09,19.1,177026.0,19.11,19.11,19.09,19.1,177026.0
2025-02-07 14:55:00,19.1,19.1,19.08,19.09,171865.0,19.1,19.1,19.08,19.09,171865.0
2025-02-07 15:00:00,19.08,19.09,19.05,19.06,714889.0,19.08,19.09,19.05,19.06,714889.0
2025-02-07 15:05:00,19.07,19.08,19.05,19.07,226631.0,19.07,19.08,19.05,19.07,226631.0
2025-02-07 15:10:00,19.08,19.08,19.05,19.05,392014.0,19.08,19.08,19.05,19.05,392014.0
2025-02-07 15:15:00,19.06,19.07,19.05,19.06,560281.0,19.06,19.07,19.05,19.06,560281.0
2025-02-07 15:20:00,19.07,19.11,19.06,19.08,531730.0,19.07,19.11,19.06,19.08,531730.0
2025-02-07 15:25:00,19.09,19.09,19.06,19.07,313533.0,19.09,19.09,19.06,19.07,313533.0
2025-02-07 15:30:00,19.07,19.09,19.06,19.09,498095.0,19.07,19.09,19.06,19.09,498095.0
2025-02-07 15:35:00,19.09,19.09,19.06,19.06,411685.0,19.09,19.09,19.06,19.06,411685.0
2025-02-07 15:40:00,19.07,19.08,19.06,19.08,361183.0,19.07,19.08,19.06,19.08,361183.0
2025-02-07 15:45:00,19.07,19.13,19.07,19.12,854676.0,19.07,19.13,19.07,19.12,854676.0
2025-02-07 15:50:00,19.12,19.14,19.09,19.1,986282.0,19.12,19.14,19.09,19.1,986282.0
2025-02-07 15:55:00,19.1,19.14,19.09,19.11,2535845.0,19.1,19.14,19.09,19.11,2535845.0
2025-02-10 09:30:00,19.25,19.55,19.24,19.44,2935792.0,19.25,19.55,19.24,19.44,2935792.0
2025-02-10 09:35:00,19.44,19.54,19.41,19.52,1576641.0,19.44,19.54,19.41,19.52,1576641.0
2025-02-10 09:40:00,19.52,19.67,19.49,19.67,1949680.0,19.52,19.67,19.49,19.67,1949680.0
2025-02-10 09:45:00,19.67,19.73,19.63,19.66,1673639.0,19.67,19.73,19.63,19.66,1673639.0
2025-02-10 09:50:00,19.66,19.74,19.64,19.68,1279364.0,19.66,19.74,19.64,19.68,1279364.0
2025-02-10 09:55:00,19.68,19.84,19.63,19.84,1578513.0,19.68,19.84,19.63,19.84,1578513.0
2025-02-10 10:00:00,19.84,19.96,19.82,19.89,2030961.0,19.84,19.96,19.82,19.89,2030961.0
2025-02-10 10:05:00,19.89,20.0,19.88,19.92,2018627.0,19.89,20.0,19.88,19.92,2018627.0
2025-02-10 10:10:00,19.93,20.06,19.88,20.05,2031236.0,19.93,20.06,19.88,20.05,2031236.0
2025-02-10 10:15:00,20.05,20.08,19.95,19.96,1336310.0,20.05,20.08,19.95,19.96,1336310.0
2025-02-10 10:20:00,19.97,20.0,19.88,19.91,1115297.0,19.97,20.0,19.88,19.91,1115297.0
2025-02-10 10:25:00,19.9,19.98,19.9,19.9,904010.0,19.9,19.98,19.9,19.9,904010.0
2025-02-10 10:30:00,19.91,19.98,19.9,19.92,625481.0,19.91,19.98,19.9,19.92,625481.0
2025-02-10 10:35:00,19.93,19.93,19.83,19.84,1170131.0,19.93,19.93,19.83,19.84,1170131.0
2025-02-10 10:40:00,19.83,19.83,19.75,19.76,1096157.0,19.83,19.83,19.75,19.76,1096157.0
2025-02-10 10:45:00,19.76,19.86,19.74,19.85,652509.0,19.76,19.86,19.74,19.85,652509.0
2025-02-10 10:50:00,19.85,19.85,19.78,19.82,377777.0,19.85,19.85,19.78,19.82,377777.0
2025-02-10 10:55:00,19.82,19.83,19.76,19.77,378986.0,19.82,19.83,19.76,19.77,378986.0
2025-02-10 11:00:00,19.78,19.86,19.78,19.79,540206.0,19.78,19.86,19.78,19.79,540206.0
2025-02-10 11:05:00,19.79,19.8,19.74,19.77,400874.0,19.79,19.8,19.74,19.77,400874.0
2025-02-10 11:10:00,19.77,19.8,19.73,19.8,557944.0,19.77,19.8,19.73,19.8,557944.0
2025-02-10 11:15:00,19.8,19.8,19.74,19.77,416960.0,19.8,19.8,19.74,19.77,416960.0
2025-02-10 11:20:00,19.76,19.77,19.69,19.69,515981.0,19.76,19.77,19.69,19.69,515981.0
2025-02-10 11:25:00,19.7,19.72,19.68,19.72,474454.0,19.7,19.72,19.68,19.72,474454.0
2025-02-10 11:30:00,19.72,19.77,19.7,19.77,340881.0,19.72,19.77,19.7,19.77,340881.0
2025-02-10 11:35:00,19.77,19.79,19.76,19.78,273526.0,19.77,19.79,19.76,19.78,273526.0
2025-02-10 11:40:00,19.77,19.81,19.75,19.8,481537.0,19.77,19.81,19.75,19.8,481537.0
2025-02-10 11:45:00,19.8,19.82,19.77,19.79,252899.0,19.8,19.82,19.77,19.79,252899.0
2025-02-10 11:50:00,19.78,19.86,19.78,19.86,525242.0,19.78,19.86,19.78,19.86,525242.0
2025-02-10 11:55:00,19.86,19.87,19.84,19.87,325352.0,19.86,19.87,19.84,19.87,325352.0
2025-02-10 12:00:00,19.87,19.93,19.87,19.92,614149.0,19.87,19.93,19.87,19.92,614149.0
2025-02-10 12:05:00,19.92,19.93,19.89,19.89,340830.0,19.92,19.93,19.89,19.89,340830.0
2025-02-10 12:10:00,19.89,19.92,19.89,19.89,498997.0,19.89,19.92,19.89,19.89,498997.0
2025-02-10 12:15:00,19.89,19.9,19.84,19.85,291032.0,19.89,19.9,19.84,19.85,291032.0
2025-02-10 12:20:00,19.86,19.87,19.82,19.86,520429.0,19.86,19.87,19.82,19.86,520429.0
2025-02-10 12:25:00,19.87,19.87,19.83,19.87,288694.0,19.87,19.87,19.83,19.87,288694.0
2025-02-10 12:30:00,19.87,19.91,19.86,19.89,376281.0,19.87,19.91,19.86,19.89,376281.0
2025-02-10 12:35:00,19.89,19.91,19.83,19.86,438704.0,19.89,19.91,19.83,19.86,438704.0
2025-02-10 12:40:00,19.86,19.88,19.85,19.87,150578.0,19.86,19.88,19.85,19.87,150578.0
2025-02-10 12:45:00,19.87,19.88,19.85,19.86,248576.0,19.87,19.88,19.85,19.86,248576.0
2025-02-10 12:50:00,19.86,19.91,19.86,19.9,318776.0,19.86,19.91,19.86,19.9,318776.0
2025-02-10 12:55:00,19.9,19.91,19.88,19.91,203757.0,19.9,19.91,19.88,19.91,203757.0
2025-02-10 13:00:00,19.91,19.92,19.9,19.9,237776.0,19.91,19.92,19.9,19.9,237776.0
2025-02-10 13:05:00,19.91,19.94,19.89,19.93,358329.0,19.91,19.94,19.89,19.93,358329.0
2025-02-10 13:10:00,19.92,19.94,19.91,19.93,233151.0,19.92,19.94,19.91,19.93,233151.0
2025-02-10 13:15:00,19.93,19.94,19.91,19.93,353115.0,19.93,19.94,19.91,19.93,353115.0
2025-02-10 13:20:00,19.94,19.96,19.93,19.96,357503.0,19.94,19.96,19.93,19.96,357503.0
2025-02-10 13:25:00,19.96,19.98,19.89,19.89,373237.0,19.96,19.98,19.89,19.89,373237.0
2025-02-10 13:30:00,19.89,19.91,19.86,19.87,271301.0,19.89,19.91,19.86,19.87,271301.0
2025-02-10 13:35:00,19.87,19.87,19.83,19.86,207681.0,19.87,19.87,19.83,19.86,207681.0
2025-02-10 13:40:00,19.86,19.88,19.84,19.87,240137.0,19.86,19.88,19.84,19.87,240137.0
2025-02-10 13:45:00,19.87,19.9,19.85,19.87,248653.0,19.87,19.9,19.85,19.87,248653.0
2025-02-10 13:50:00,19.87,19.89,19.85,19.86,243153.0,19.87,19.89,19.85,19.86,243153.0
2025-02-10 13:55:00,19.86,19.87,19.81,19.81,177080.0,19.86,19.87,19.81,19.81,177080.0
2025-02-10 14:00:00,19.81,19.82,19.78,19.78,346103.0,19.81,19.82,19.78,19.78,346103.0
2025-02-10 14:05:00,19.79,19.81,19.77,19.81,263347.0,19.79,19.81,19.77,19.81,263347.0
2025-02-10 14:10:00,19.8,19.81,19.78,19.81,265541.0,19.8,19.81,19.78,19.81,265541.0
2025-02-10 14:15:00,19.8,19.82,19.79,19.8,177103.0,19.8,19.82,19.79,19.8,177103.0
2025-02-10 14:20:00,19.8,19.8,19.78,19.78,164238.0,19.8,19.8,19.78,19.78,164238.0
2025-02-10 14:25:00,19.79,19.8,19.76,19.8,224033.0,19.79,19.8,19.76,19.8,224033.0
2025-02-10 14:30:00,19.8,19.84,19.79,19.8,262945.0,19.8,19.84,19.79,19.8,262945.0
2025-02-10 14:35:00,19.8,19.83,19.79,19.8,164945.0,19.8,19.83,19.79,19.8,164945.0
2025-02-10 14:40:00,19.8,19.81,19.78,19.79,162175.0,19.8,19.81,19.78,19.79,162175.0
2025-02-10 14:45:00,19.79,19.79,19.77,19.77,213508.0,19.79,19.79,19.77,19.77,213508.0
2025-02-10 14:50:00,19.78,19.78,19.75,19.77,287247.0,19.78,19.78,19.75,19.77,287247.0
2025-02-10 14:55:00,19.76,19.8,19.76,19.79,301955.0,19.76,19.8,19.76,19.79,301955.0
2025-02-10 15:00:00,19.79,19.8,19.76,19.79,299285.0,19.79,19.8,19.76,19.79,299285.0
2025-02-10 15:05:00,19.79,19.8,19.77,19.79,220910.0,19.79,19.8,19.77,19.79,220910.0
2025-02-10 15:10:00,19.79,19.8,19.77,19.78,361460.0,19.79,19.8,19.77,19.78,361460.0
2025-02-10 15:15:00,19.79,19.8,19.76,19.79,351788.0,19.79,19.8,19.76,19.79,351788.0
2025-02-10 15:20:00,19.79,19.8,19.76,19.77,404435.0,19.79,19.8,19.76,19.77,404435.0
2025-02-10 15:25:00,19.77,19.78,19.75,19.77,408170.0,19.77,19.78,19.75,19.77,408170.0
2025-02-10 15:30:00,19.77,19.77,19.74,19.75,516904.0,19.77,19.77,19.74,19.75,516904.0
2025-02-10 15:35:00,19.75,19.75,19.72,19.72,421223.0,19.75,19.75,19.72,19.72,421223.0
2025-02-10 15:40:00,19.73,19.74,19.7,19.73,627756.0,19.73,19.74,19.7,19.73,627756.0
2025-02-10 15:45:00,19.73,19.73,19.7,19.71,322639.0,19.73,19.73,19.7,19.71,322639.0
2025-02-10 15:50:00,19.71,19.78,19.68,19.78,1286940.0,19.71,19.78,19.68,19.78,1286940.0
2025-02-10 15:55:00,19.77,19.78,19.74,19.76,2191288.0,19.77,19.78,19.74,19.76,2191288.0
2025-02-11 09:30:00,19.88,20.36,19.86,20.36,5440803.0,19.88,20.36,19.86,20.36,5440803.0
2025-02-11 09:35:00,20.36,20.45,20.27,20.38,3132582.0,20.36,20.45,20.27,20.38,3132582.0
2025-02-11 09:40:00,20.38,20.41,20.19,20.39,2429427.0,20.38,20.41,20.19,20.39,2429427.0
2025-02-11 09:45:00,20.38,20.65,20.38,20.58,4351068.0,20.38,20.65,20.38,20.58,4351068.0
2025-02-11 09:50:00,20.59,20.77,20.56,20.75,3637913.0,20.59,20.77,20.56,20.75,3637913.0
2025-02-11 09:55:00,20.76,20.77,20.62,20.68,2218046.0,20.76,20.77,20.62,20.68,2218046.0
2025-02-11 10:00:00,20.68,20.8,20.62,20.77,2751436.0,20.68,20.8,20.62,20.77,2751436.0
2025-02-11 10:05:00,20.76,20.89,20.64,20.78,3776678.0,20.76,20.89,20.64,20.78,3776678.0
2025-02-11 10:10:00,20.78,20.86,20.7,20.71,1799544.0,20.78,20.86,20.7,20.71,1799544.0
2025-02-11 10:15:00,20.72,20.92,20.71,20.86,2490616.0,20.72,20.92,20.71,20.86,2490616.0
2025-02-11 10:20:00,20.87,21.04,20.75,20.97,4213599.0,20.87,21.04,20.75,20.97,4213599.0
2025-02-11 10:25:00,20.97,21.13,20.9,21.0,3142184.0,20.97,21.13,20.9,21.0,3142184.0
2025-02-11 10:30:00,21.0,21.04,20.87,20.92,1468482.0,21.0,21.04,20.87,20.92,1468482.0
2025-02-11 10:35:00,20.92,20.98,20.85,20.89,1801229.0,20.92,20.98,20.85,20.89,1801229.0
2025-02-11 10:40:00,20.89,20.96,20.84,20.93,1597809.0,20.89,20.96,20.84,20.93,1597809.0
2025-02-11 10:45:00,20.93,21.09,20.92,21.09,1682467.0,20.93,21.09,20.92,21.09,1682467.0
2025-02-11 10:50:00,21.09,21.18,21.05,21.18,2301635.0,21.09,21.18,21.05,21.18,2301635.0
2025-02-11 10:55:00,21.18,21.27,21.14,21.27,2801865.0,21.18,21.27,21.14,21.27,2801865.0
2025-02-11 11:00:00,21.26,21.48,21.26,21.47,2953427.0,21.26,21.48,21.26,21.47,2953427.0
2025-02-11 11:05:00,21.46,21.54,21.4,21.46,3072971.0,21.46,21.54,21.4,21.46,3072971.0
2025-02-11 11:10:00,21.46,21.47,21.35,21.41,2431096.0,21.46,21.47,21.35,21.41,2431096.0
2025-02-11 11:15:00,21.41,21.5,21.28,21.49,2360306.0,21.41,21.5,21.28,21.49,2360306.0
2025-02-11 11:20:00,21.5,21.58,21.46,21.53,1994091.0,21.5,21.58,21.46,21.53,1994091.0
2025-02-11 11:25:00,21.53,21.58,21.49,21.57,1494271.0,21.53,21.58,21.49,21.57,1494271.0
2025-02-11 11:30:00,21.58,21.71,21.57,21.7,2457848.0,21.58,21.71,21.57,21.7,2457848.0
2025-02-11 11:35:00,21.71,21.88,21.7,21.82,3574578.0,21.71,21.88,21.7,21.82,3574578.0
2025-02-11 11:40:00,21.82,21.88,21.76,21.8,3088325.0,21.82,21.88,21.76,21.8,3088325.0
2025-02-11 11:45:00,21.79,21.83,21.64,21.66,2312360.0,21.79,21.83,21.64,21.66,2312360.0
2025-02-11 11:50:00,21.66,21.67,21.54,21.57,2739310.0,21.66,21.67,21.54,21.57,2739310.0
2025-02-11 11:55:00,21.57,21.59,21.5,21.55,1962203.0,21.57,21.59,21.5,21.55,1962203.0
2025-02-11 12:00:00,21.55,21.55,21.29,21.33,2939520.0,21.55,21.55,21.29,21.33,2939520.0
2025-02-11 12:05:00,21.34,21.39,21.27,21.36,2736983.0,21.34,21.39,21.27,21.36,2736983.0
2025-02-11 12:10:00,21.35,21.43,21.29,21.3,1627928.0,21.35,21.43,21.29,21.3,1627928.0
2025-02-11 12:15:00,21.3,21.38,21.23,21.36,1562226.0,21.3,21.38,21.23,21.36,1562226.0
2025-02-11 12:20:00,21.36,21.37,21.26,21.27,893330.0,21.36,21.37,21.26,21.27,893330.0
2025-02-11 12:25:00,21.27,21.33,21.23,21.27,818414.0,21.27,21.33,21.23,21.27,818414.0
2025-02-11 12:30:00,21.28,21.32,21.21,21.3,688693.0,21.28,21.32,21.21,21.3,688693.0
2025-02-11 12:35:00,21.29,21.3,21.2,21.21,800408.0,21.29,21.3,21.2,21.21,800408.0
2025-02-11 12:40:00,21.2,21.21,21.13,21.18,1814594.0,21.2,21.21,21.13,21.18,1814594.0
2025-02-11 12:45:00,21.18,21.2,21.12,21.14,854997.0,21.18,21.2,21.12,21.14,854997.0
2025-02-11 12:50:00,21.13,21.16,21.09,21.15,1245531.0,21.13,21.16,21.09,21.15,1245531.0
2025-02-11 12:55:00,21.15,21.15,21.05,21.05,965727.0,21.15,21.15,21.05,21.05,965727.0
2025-02-11 13:00:00,21.05,21.17,21.04,21.16,1149945.0,21.05,21.17,21.04,21.16,1149945.0
2025-02-11 13:05:00,21.16,21.23,21.11,21.21,1019541.0,21.16,21.23,21.11,21.21,1019541.0
2025-02-11 13:10:00,21.22,21.23,21.12,21.13,777043.0,21.22,21.23,21.12,21.13,777043.0
2025-02-11 13:15:00,21.12,21.22,21.1,21.21,639802.0,21.12,21.22,21.1,21.21,639802.0
2025-02-11 13:20:00,21.22,21.24,21.19,21.23,654296.0,21.22,21.24,21.19,21.23,654296.0
2025-02-11 13:25:00,21.23,21.24,21.17,21.18,667763.0,21.23,21.24,21.17,21.18,667763.0
2025-02-11 13:30:00,21.18,21.22,21.17,21.21,650085.0,21.18,21.22,21.17,21.21,650085.0
2025-02-11 13:35:00,21.21,21.27,21.19,21.21,741733.0,21.21,21.27,21.19,21.21,741733.0
2025-02-11 13:40:00,21.21,21.23,21.18,21.21,800866.0,21.21,21.23,21.18,21.21,800866.0
2025-02-11 13:45:00,21.21,21.32,21.19,21.3,908559.0,21.21,21.32,21.19,21.3,908559.0
2025-02-11 13:50:00,21.3,21.33,21.29,21.31,481789.0,21.3,21.33,21.29,21.31,481789.0
2025-02-11 13:55:00,21.3,21.31,21.2,21.21,635986.0,21.3,21.31,21.2,21.21,635986.0
2025-02-11 14:00:00,21.21,21.29,21.21,21.24,388465.0,21.21,21.29,21.21,21.24,388465.0
2025-02-11 14:05:00,21.25,21.27,21.22,21.25,537867.0,21.25,21.27,21.22,21.25,537867.0
2025-02-11 14:10:00,21.26,21.28,21.2,21.2,519222.0,21.26,21.28,21.2,21.2,519222.0
2025-02-11 14:15:00,21.21,21.21,21.1,21.12,654340.0,21.21,21.21,21.1,21.12,654340.0
2025-02-11 14:20:00,21.12,21.14,21.11,21.13,388694.0,21.12,21.14,21.11,21.13,388694.0
2025-02-11 14:25:00,21.12,21.16,21.0,21.04,1127362.0,21.12,21.16,21.0,21.04,1127362.0
2025-02-11 14:30:00,21.04,21.13,21.03,21.12,949699.0,21.04,21.13,21.03,21.12,949699.0
2025-02-11 14:35:00,21.12,21.13,21.08,21.09,660854.0,21.12,21.13,21.08,21.09,660854.0
2025-02-11 14:40:00,21.09,21.14,21.08,21.13,460614.0,21.09,21.14,21.08,21.13,460614.0
2025-02-11 14:45:00,21.13,21.13,21.09,21.12,324744.0,21.13,21.13,21.09,21.12,324744.0
2025-02-11 14:50:00,21.11,21.13,21.05,21.07,671149.0,21.11,21.13,21.05,21.07,671149.0
2025-02-11 14:55:00,21.07,21.11,21.05,21.11,687088.0,21.07,21.11,21.05,21.11,687088.0
2025-02-11 15:00:00,21.11,21.14,21.02,21.04,889719.0,21.11,21.14,21.02,21.04,889719.0
2025-02-11 15:05:00,21.04,21.08,21.02,21.03,710643.0,21.04,21.08,21.02,21.03,710643.0
2025-02-11 15:10:00,21.04,21.05,20.99,21.01,894851.0,21.04,21.05,20.99,21.01,894851.0
2025-02-11 15:15:00,21.01,21.03,20.97,21.01,921185.0,21.01,21.03,20.97,21.01,921185.0
2025-02-11 15:20:00,21.02,21.03,20.98,21.01,987606.0,21.02,21.03,20.98,21.01,987606.0
2025-02-11 15:25:00,21.0,21.01,20.97,21.01,680929.0,21.0,21.01,20.97,21.01,680929.0
2025-02-11 15:30:00,21.0,21.06,20.99,21.05,1225958.0,21.0,21.06,20.99,21.05,1225958.0
2025-02-11 15:35:00,21.05,21.08,21.0,21.08,1035546.0,21.05,21.08,21.0,21.08,1035546.0
2025-02-11 15:40:00,21.07,21.11,21.06,21.07,995449.0,21.07,21.11,21.06,21.07,995449.0
2025-02-11 15:45:00,21.07,21.11,21.04,21.07,804622.0,21.07,21.11,21.04,21.07,804622.0
2025-02-11 15:50:00,21.07,21.09,20.99,21.07,2400967.0,21.07,21.09,20.99,21.07,2400967.0
2025-02-11 15:55:00,21.07,21.08,20.97,20.99,4573105.0,21.07,21.08,20.97,20.99,4573105.0
2025-02-12 09:30:00,21.99,22.1,21.12,21.19,11889615.0,21.99,22.1,21.12,21.19,11889615.0
2025-02-12 09:35:00,21.2,21.28,20.93,21.26,5603431.0,21.2,21.28,20.93,21.26,5603431.0
2025-02-12 09:40:00,21.26,21.57,21.21,21.55,4105969.0,21.26,21.57,21.21,21.55,4105969.0
2025-02-12 09:45:00,21.55,21.79,21.51,21.64,4033759.0,21.55,21.79,21.51,21.64,4033759.0
2025-02-12 09:50:00,21.64,21.75,21.56,21.64,2987874.0,21.64,21.75,21.56,21.64,2987874.0
2025-02-12 09:55:00,21.64,21.72,21.56,21.69,1955053.0,21.64,21.72,21.56,21.69,1955053.0
2025-02-12 10:00:00,21.69,21.7,21.52,21.64,2292296.0,21.69,21.7,21.52,21.64,2292296.0
2025-02-12 10:05:00,21.64,21.7,21.45,21.46,2488179.0,21.64,21.7,21.45,21.46,2488179.0
2025-02-12 10:10:00,21.46,21.54,21.28,21.33,3213041.0,21.46,21.54,21.28,21.33,3213041.0
2025-02-12 10:15:00,21.32,21.57,21.31,21.52,2144478.0,21.32,21.57,21.31,21.52,2144478.0
2025-02-12 10:20:00,21.52,21.73,21.48,21.69,2015181.0,21.52,21.73,21.48,21.69,2015181.0
2025-02-12 10:25:00,21.69,21.78,21.57,21.62,2918725.0,21.69,21.78,21.57,21.62,2918725.0
2025-02-12 10:30:00,21.61,21.65,21.54,21.54,1086996.0,21.61,21.65,21.54,21.54,1086996.0
2025-02-12 10:35:00,21.55,21.55,21.4,21.47,1918387.0,21.55,21.55,21.4,21.47,1918387.0
2025-02-12 10:40:00,21.46,21.51,21.42,21.46,784594.0,21.46,21.51,21.42,21.46,784594.0
2025-02-12 10:45:00,21.46,21.48,21.39,21.42,1108599.0,21.46,21.48,21.39,21.42,1108599.0
2025-02-12 10:50:00,21.42,21.46,21.28,21.37,1758456.0,21.42,21.46,21.28,21.37,1758456.0
2025-02-12 10:55:00,21.38,21.49,21.37,21.48,1349259.0,21.38,21.49,21.37,21.48,1349259.0
2025-02-12 11:00:00,21.48,21.59,21.46,21.53,1124732.0,21.48,21.59,21.46,21.53,1124732.0
2025-02-12 11:05:00,21.53,21.62,21.49,21.61,1096167.0,21.53,21.62,21.49,21.61,1096167.0
2025-02-12 11:10:00,21.61,21.67,21.55,21.59,989387.0,21.61,21.67,21.55,21.59,989387.0
2025-02-12 11:15:00,21.58,21.66,21.57,21.66,990020.0,21.58,21.66,21.57,21.66,990020.0
2025-02-12 11:20:00,21.66,21.75,21.61,21.71,1243968.0,21.66,21.75,21.61,21.71,1243968.0
2025-02-12 11:25:00,21.71,21.79,21.68,21.79,1577572.0,21.71,21.79,21.68,21.79,1577572.0
2025-02-12 11:30:00,21.79,21.86,21.74,21.81,1700146.0,21.79,21.86,21.74,21.81,1700146.0
2025-02-12 11:35:00,21.8,21.95,21.79,21.91,1512420.0,21.8,21.95,21.79,21.91,1512420.0
2025-02-12 11:40:00,21.92,21.95,21.85,21.95,983526.0,21.92,21.95,21.85,21.95,983526.0
2025-02-12 11:45:00,21.95,21.95,21.83,21.89,1084867.0,21.95,21.95,21.83,21.89,1084867.0
2025-02-12 11:50:00,21.9,21.95,21.86,21.88,850429.0,21.9,21.95,21.86,21.88,850429.0
2025-02-12 11:55:00,21.88,21.97,21.87,21.96,1017390.0,21.88,21.97,21.87,21.96,1017390.0
2025-02-12 12:00:00,21.95,22.06,21.9,21.98,1939334.0,21.95,22.06,21.9,21.98,1939334.0
2025-02-12 12:05:00,21.97,22.01,21.94,21.99,641165.0,21.97,22.01,21.94,21.99,641165.0
2025-02-12 12:10:00,21.98,22.0,21.89,21.93,805284.0,21.98,22.0,21.89,21.93,805284.0
2025-02-12 12:15:00,21.92,21.96,21.87,21.9,693097.0,21.92,21.96,21.87,21.9,693097.0
2025-02-12 12:20:00,21.89,21.96,21.89,21.92,546886.0,21.89,21.96,21.89,21.92,546886.0
2025-02-12 12:25:00,21.93,21.93,21.8,21.83,956225.0,21.93,21.93,21.8,21.83,956225.0
2025-02-12 12:30:00,21.83,21.84,21.74,21.8,805080.0,21.83,21.84,21.74,21.8,805080.0
2025-02-12 12:35:00,21.8,21.84,21.76,21.8,880184.0,21.8,21.84,21.76,21.8,880184.0
2025-02-12 12:40:00,21.8,21.85,21.77,21.8,589878.0,21.8,21.85,21.77,21.8,589878.0
2025-02-12 12:45:00,21.8,21.97,21.8,21.93,889045.0,21.8,21.97,21.8,21.93,889045.0
2025-02-12 12:50:00,21.93,22.04,21.92,22.01,1033935.0,21.93,22.04,21.92,22.01,1033935.0
2025-02-12 12:55:00,22.0,22.02,21.96,21.96,632855.0,22.0,22.02,21.96,21.96,632855.0
2025-02-12 13:00:00,21.96,21.99,21.9,21.92,740472.0,21.96,21.99,21.9,21.92,740472.0
2025-02-12 13:05:00,21.92,22.01,21.87,22.0,905361.0,21.92,22.01,21.87,22.0,905361.0
2025-02-12 13:10:00,22.0,22.07,21.98,22.06,710749.0,22.0,22.07,21.98,22.06,710749.0
2025-02-12 13:15:00,22.07,22.11,22.02,22.09,1556918.0,22.07,22.11,22.02,22.09,1556918.0
2025-02-12 13:20:00,22.1,22.11,22.05,22.05,862525.0,22.1,22.11,22.05,22.05,862525.0
2025-02-12 13:25:00,22.05,22.16,22.05,22.12,1534621.0,22.05,22.16,22.05,22.12,1534621.0
2025-02-12 13:30:00,22.12,22.21,22.11,22.19,1159755.0,22.12,22.21,22.11,22.19,1159755.0
2025-02-12 13:35:00,22.19,22.21,22.15,22.19,979223.0,22.19,22.21,22.15,22.19,979223.0
2025-02-12 13:40:00,22.19,22.22,22.16,22.2,783040.0,22.19,22.22,22.16,22.2,783040.0
2025-02-12 13:45:00,22.2,22.25,22.19,22.24,833518.0,22.2,22.25,22.19,22.24,833518.0
2025-02-12 13:50:00,22.23,22.26,22.2,22.25,929347.0,22.23,22.26,22.2,22.25,929347.0
2025-02-12 13:55:00,22.25,22.27,22.22,22.25,1098909.0,22.25,22.27,22.22,22.25,1098909.0
2025-02-12 14:00:00,22.25,22.25,22.17,22.25,803584.0,22.25,22.25,22.17,22.25,803584.0
2025-02-12 14:05:00,22.25,22.25,22.19,22.23,924784.0,22.25,22.25,22.19,22.23,924784.0
2025-02-12 14:10:00,22.23,22.31,22.23,22.31,1254251.0,22.23,22.31,22.23,22.31,1254251.0
2025-02-12 14:15:00,22.3,22.33,22.24,22.25,1182794.0,22.3,22.33,22.24,22.25,1182794.0
2025-02-12 14:20:00,22.25,22.25,22.18,22.21,1060051.0,22.25,22.25,22.18,22.21,1060051.0
2025-02-12 14:25:00,22.2,22.28,22.19,22.26,999524.0,22.2,22.28,22.19,22.26,999524.0
2025-02-12 14:30:00,22.26,22.29,22.23,22.29,592254.0,22.26,22.29,22.23,22.29,592254.0
2025-02-12 14:35:00,22.28,22.33,22.27,22.3,716664.0,22.28,22.33,22.27,22.3,716664.0
2025-02-12 14:40:00,22.3,22.33,22.26,22.27,994604.0,22.3,22.33,22.26,22.27,994604.0
2025-02-12 14:45:00,22.27,22.29,22.22,22.23,1027867.0,22.27,22.29,22.22,22.23,1027867.0
2025-02-12 14:50:00,22.23,22.3,22.22,22.23,705949.0,22.23,22.3,22.22,22.23,705949.0
2025-02-12 14:55:00,22.22,22.29,22.22,22.28,768181.0,22.22,22.29,22.22,22.28,768181.0
2025-02-12 15:00:00,22.28,22.29,22.22,22.23,798116.0,22.28,22.29,22.22,22.23,798116.0
2025-02-12 15:05:00,22.23,22.25,22.21,22.24,818559.0,22.23,22.25,22.21,22.24,818559.0
2025-02-12 15:10:00,22.23,22.27,22.23,22.26,573173.0,22.23,22.27,22.23,22.26,573173.0
2025-02-12 15:15:00,22.25,22.27,22.23,22.24,575267.0,22.25,22.27,22.23,22.24,575267.0
2025-02-12 15:20:00,22.24,22.28,22.24,22.25,797126.0,22.24,22.28,22.24,22.25,797126.0
2025-02-12 15:25:00,22.24,22.25,22.14,22.16,1688905.0,22.24,22.25,22.14,22.16,1688905.0
2025-02-12 15:30:00,22.16,22.26,22.15,22.25,1308199.0,22.16,22.26,22.15,22.25,1308199.0
2025-02-12 15:35:00,22.24,22.39,22.23,22.38,1879474.0,22.24,22.39,22.23,22.38,1879474.0
2025-02-12 15:40:00,22.38,22.43,22.36,22.41,2192018.0,22.38,22.43,22.36,22.41,2192018.0
2025-02-12 15:45:00,22.42,22.46,22.38,22.45,1958768.0,22.42,22.46,22.38,22.45,1958768.0
2025-02-12 15:50:00,22.46,22.53,22.42,22.53,4446564.0,22.46,22.53,22.42,22.53,4446564.0
2025-02-12 15:55:00,22.53,22.56,22.46,22.49,7522486.0,22.53,22.56,22.46,22.49,7522486.0
2025-02-13 09:30:00,22.84,23.61,22.79,23.6,12281458.0,22.84,23.61,22.79,23.6,12281458.0
2025-02-13 09:35:00,23.6,24.0,23.56,23.98,9310569.0,23.6,24.0,23.56,23.98,9310569.0
2025-02-13 09:40:00,23.98,24.08,23.74,23.8,6103369.0,23.98,24.08,23.74,23.8,6103369.0
2025-02-13 09:45:00,23.81,24.03,23.72,24.03,5078165.0,23.81,24.03,23.72,24.03,5078165.0
2025-02-13 09:50:00,24.03,24.17,23.97,24.06,5984050.0,24.03,24.17,23.97,24.06,5984050.0
2025-02-13 09:55:00,24.07,24.47,24.06,24.47,8321220.0,24.07,24.47,24.06,24.47,8321220.0
2025-02-13 10:00:00,24.46,24.83,24.4,24.8,9136586.0,24.46,24.83,24.4,24.8,9136586.0
2025-02-13 10:05:00,24.8,24.81,24.41,24.68,7400644.0,24.8,24.81,24.41,24.68,7400644.0
2025-02-13 10:10:00,24.68,24.68,24.19,24.3,6396136.0,24.68,24.68,24.19,24.3,6396136.0
2025-02-13 10:15:00,24.31,24.49,24.2,24.34,4236271.0,24.31,24.49,24.2,24.34,4236271.0
2025-02-13 10:20:00,24.34,24.44,24.26,24.33,3446071.0,24.34,24.44,24.26,24.33,3446071.0
2025-02-13 10:25:00,24.32,24.43,24.28,24.34,2138440.0,24.32,24.43,24.28,24.34,2138440.0
2025-02-13 10:30:00,24.34,24.37,24.17,24.3,3045123.0,24.34,24.37,24.17,24.3,3045123.0
2025-02-13 10:35:00,24.3,24.38,24.15,24.32,2560708.0,24.3,24.38,24.15,24.32,2560708.0
2025-02-13 10:40:00,24.32,24.4,24.24,24.3,3191809.0,24.32,24.4,24.24,24.3,3191809.0
2025-02-13 10:45:00,24.3,24.36,24.26,24.32,1934195.0,24.3,24.36,24.26,24.32,1934195.0
2025-02-13 10:50:00,24.31,24.43,24.27,24.43,1435513.0,24.31,24.43,24.27,24.43,1435513.0
2025-02-13 10:55:00,24.43,24.5,24.3,24.33,2352182.0,24.43,24.5,24.3,24.33,2352182.0
2025-02-13 11:00:00,24.33,24.49,24.32,24.39,1583515.0,24.33,24.49,24.32,24.39,1583515.0
2025-02-13 11:05:00,24.39,24.4,24.21,24.25,2083296.0,24.39,24.4,24.21,24.25,2083296.0
2025-02-13 11:10:00,24.25,24.43,24.23,24.38,1818994.0,24.25,24.43,24.23,24.38,1818994.0
2025-02-13 11:15:00,24.39,24.42,24.3,24.41,1743730.0,24.39,24.42,24.3,24.41,1743730.0
2025-02-13 11:20:00,24.41,24.42,24.3,24.39,1294742.0,24.41,24.42,24.3,24.39,1294742.0
2025-02-13 11:25:00,24.39,24.39,24.28,24.32,1495911.0,24.39,24.39,24.28,24.32,1495911.0
2025-02-13 11:30:00,24.32,24.35,24.26,24.35,1085946.0,24.32,24.35,24.26,24.35,1085946.0
2025-02-13 11:35:00,24.35,24.41,24.3,24.36,1635450.0,24.35,24.41,24.3,24.36,1635450.0
2025-02-13 11:40:00,24.36,24.47,24.34,24.41,1769443.0,24.36,24.47,24.34,24.41,1769443.0
2025-02-13 11:45:00,24.42,24.6,24.4,24.59,2538147.0,24.42,24.6,24.4,24.59,2538147.0
2025-02-13 11:50:00,24.6,24.66,24.55,24.62,1636515.0,24.6,24.66,24.55,24.62,1636515.0
2025-02-13 11:55:00,24.61,24.62,24.49,24.58,1466726.0,24.61,24.62,24.49,24.58,1466726.0
2025-02-13 12:00:00,24.57,24.58,24.43,24.43,1658124.0,24.57,24.58,24.43,24.43,1658124.0
2025-02-13 12:05:00,24.43,24.52,24.38,24.41,1355534.0,24.43,24.52,24.38,24.41,1355534.0
2025-02-13 12:10:00,24.42,24.42,24.3,24.36,1886826.0,24.42,24.42,24.3,24.36,1886826.0
2025-02-13 12:15:00,24.37,24.38,24.29,24.3,1376793.0,24.37,24.38,24.29,24.3,1376793.0
2025-02-13 12:20:00,24.3,24.33,24.18,24.2,1527117.0,24.3,24.33,24.18,24.2,1527117.0
2025-02-13 12:25:00,24.2,24.34,24.17,24.31,1339978.0,24.2,24.34,24.17,24.31,1339978.0
2025-02-13 12:30:00,24.32,24.54,24.29,24.52,1813323.0,24.32,24.54,24.29,24.52,1813323.0
2025-02-13 12:35:00,24.52,24.63,24.51,24.62,2297289.0,24.52,24.63,24.51,24.62,2297289.0
2025-02-13 12:40:00,24.63,24.77,24.61,24.73,2030137.0,24.63,24.77,24.61,24.73,2030137.0
2025-02-13 12:45:00,24.72,24.8,24.63,24.77,2086643.0,24.72,24.8,24.63,24.77,2086643.0
2025-02-13 12:50:00,24.77,24.78,24.71,24.74,1541700.0,24.77,24.78,24.71,24.74,1541700.0
2025-02-13 12:55:00,24.75,24.78,24.6,24.77,2480822.0,24.75,24.78,24.6,24.77,2480822.0
2025-02-13 13:00:00,24.77,24.77,24.68,24.75,1025588.0,24.77,24.77,24.68,24.75,1025588.0
2025-02-13 13:05:00,24.75,24.75,24.63,24.69,974478.0,24.75,24.75,24.63,24.69,974478.0
2025-02-13 13:10:00,24.69,24.74,24.66,24.71,1068096.0,24.69,24.74,24.66,24.71,1068096.0
2025-02-13 13:15:00,24.72,24.76,24.61,24.67,1514995.0,24.72,24.76,24.61,24.67,1514995.0
2025-02-13 13:20:00,24.67,24.71,24.59,24.66,1005596.0,24.67,24.71,24.59,24.66,1005596.0
2025-02-13 13:25:00,24.66,24.66,24.52,24.6,1497070.0,24.66,24.66,24.52,24.6,1497070.0
2025-02-13 13:30:00,24.6,24.61,24.45,24.54,1394408.0,24.6,24.61,24.45,24.54,1394408.0
2025-02-13 13:35:00,24.55,24.61,24.49,24.57,1337096.0,24.55,24.61,24.49,24.57,1337096.0
2025-02-13 13:40:00,24.58,24.64,24.37,24.46,2506943.0,24.58,24.64,24.37,24.46,2506943.0
2025-02-13 13:45:00,24.46,24.46,24.3,24.31,2051988.0,24.46,24.46,24.3,24.31,2051988.0
2025-02-13 13:50:00,24.32,24.47,24.26,24.46,2824286.0,24.32,24.47,24.26,24.46,2824286.0
2025-02-13 13:55:00,24.47,24.55,24.44,24.54,1657084.0,24.47,24.55,24.44,24.54,1657084.0
2025-02-13 14:00:00,24.54,24.63,24.5,24.59,1882975.0,24.54,24.63,24.5,24.59,1882975.0
2025-02-13 14:05:00,24.59,24.63,24.54,24.57,2057282.0,24.59,24.63,24.54,24.57,2057282.0
2025-02-13 14:10:00,24.57,24.8,24.56,24.71,2465829.0,24.57,24.8,24.56,24.71,2465829.0
2025-02-13 14:15:00,24.72,24.78,24.67,24.75,1648595.0,24.72,24.78,24.67,24.75,1648595.0
2025-02-13 14:20:00,24.75,24.76,24.66,24.71,1459598.0,24.75,24.76,24.66,24.71,1459598.0
2025-02-13 14:25:00,24.71,24.77,24.66,24.68,1274360.0,24.71,24.77,24.66,24.68,1274360.0
2025-02-13 14:30:00,24.68,24.75,24.68,24.73,866473.0,24.68,24.75,24.68,24.73,866473.0
2025-02-13 14:35:00,24.73,24.73,24.62,24.64,1048430.0,24.73,24.73,24.62,24.64,1048430.0
2025-02-13 14:40:00,24.64,24.65,24.56,24.57,843218.0,24.64,24.65,24.56,24.57,843218.0
2025-02-13 14:45:00,24.57,24.64,24.55,24.61,887793.0,24.57,24.64,24.55,24.61,887793.0
2025-02-13 14:50:00,24.61,24.65,24.6,24.64,780189.0,24.61,24.65,24.6,24.64,780189.0
2025-02-13 14:55:00,24.64,24.69,24.17,24.35,5638083.0,24.64,24.69,24.17,24.35,5638083.0
2025-02-13 15:00:00,24.35,24.56,24.29,24.5,3079651.0,24.35,24.56,24.29,24.5,3079651.0
2025-02-13 15:05:00,24.51,24.56,24.36,24.51,2027151.0,24.51,24.56,24.36,24.51,2027151.0
2025-02-13 15:10:00,24.51,24.58,24.49,24.57,1511614.0,24.51,24.58,24.49,24.57,1511614.0
2025-02-13 15:15:00,24.56,24.59,24.48,24.52,1078977.0,24.56,24.59,24.48,24.52,1078977.0
2025-02-13 15:20:00,24.52,24.54,24.35,24.39,1355167.0,24.52,24.54,24.35,24.39,1355167.0
2025-02-13 15:25:00,24.39,24.42,24.33,24.36,1354429.0,24.39,24.42,24.33,24.36,1354429.0
2025-02-13 15:30:00,24.36,24.36,24.2,24.21,2406602.0,24.36,24.36,24.2,24.21,2406602.0
2025-02-13 15:35:00,24.21,24.23,24.07,24.07,2897444.0,24.21,24.23,24.07,24.07,2897444.0
2025-02-13 15:40:00,24.08,24.09,23.92,24.02,3344305.0,24.08,24.09,23.92,24.02,3344305.0
2025-02-13 15:45:00,24.02,24.1,23.97,24.07,2369774.0,24.02,24.1,23.97,24.07,2369774.0
2025-02-13 15:50:00,24.08,24.21,24.07,24.21,3543369.0,24.08,24.21,24.07,24.21,3543369.0
2025-02-13 15:55:00,24.21,24.21,24.09,24.11,5726920.0,24.21,24.21,24.09,24.11,5726920.0
2025-02-14 09:30:00,24.35,24.58,24.22,24.55,7846109.0,24.35,24.58,24.22,24.55,7846109.0
2025-02-14 09:35:00,24.55,24.96,24.54,24.89,6839193.0,24.55,24.96,24.54,24.89,6839193.0
2025-02-14 09:40:00,24.89,24.99,24.67,24.97,5271836.0,24.89,24.99,24.67,24.97,5271836.0
2025-02-14 09:45:00,24.97,25.19,24.87,25.02,5681876.0,24.97,25.19,24.87,25.02,5681876.0
2025-02-14 09:50:00,25.02,25.03,24.28,24.46,6962652.0,25.02,25.03,24.28,24.46,6962652.0
2025-02-14 09:55:00,24.46,24.53,23.77,23.99,7695486.0,24.46,24.53,23.77,23.99,7695486.0
2025-02-14 10:00:00,23.99,24.15,23.58,23.64,6151618.0,23.99,24.15,23.58,23.64,6151618.0
2025-02-14 10:05:00,23.65,23.77,23.25,23.37,7816484.0,23.65,23.77,23.25,23.37,7816484.0
2025-02-14 10:10:00,23.38,23.63,23.28,23.52,4163165.0,23.38,23.63,23.28,23.52,4163165.0
2025-02-14 10:15:00,23.51,23.52,23.12,23.29,4768951.0,23.51,23.52,23.12,23.29,4768951.0
2025-02-14 10:20:00,23.29,23.44,23.23,23.26,2847700.0,23.29,23.44,23.23,23.26,2847700.0
2025-02-14 10:25:00,23.26,23.3,22.93,23.18,5073779.0,23.26,23.3,22.93,23.18,5073779.0
2025-02-14 10:30:00,23.17,23.25,23.07,23.16,2867727.0,23.17,23.25,23.07,23.16,2867727.0
2025-02-14 10:35:00,23.16,23.21,22.9,22.92,4356296.0,23.16,23.21,22.9,22.92,4356296.0
2025-02-14 10:40:00,22.92,23.08,22.86,23.08,3123405.0,22.92,23.08,22.86,23.08,3123405.0
2025-02-14 10:45:00,23.07,23.11,22.94,22.96,2209597.0,23.07,23.11,22.94,22.96,2209597.0
2025-02-14 10:50:00,22.96,23.13,22.92,23.09,2229561.0,22.96,23.13,22.92,23.09,2229561.0
2025-02-14 10:55:00,23.09,23.37,23.09,23.3,3441250.0,23.09,23.37,23.09,23.3,3441250.0
2025-02-14 11:00:00,23.3,23.31,23.12,23.19,1949466.0,23.3,23.31,23.12,23.19,1949466.0
2025-02-14 11:05:00,23.18,23.2,23.09,23.14,1384659.0,23.18,23.2,23.09,23.14,1384659.0
2025-02-14 11:10:00,23.14,23.18,23.05,23.14,1574906.0,23.14,23.18,23.05,23.14,1574906.0
2025-02-14 11:15:00,23.15,23.2,23.06,23.09,1429152.0,23.15,23.2,23.06,23.09,1429152.0
2025-02-14 11:20:00,23.09,23.34,23.05,23.23,1897776.0,23.09,23.34,23.05,23.23,1897776.0
2025-02-14 11:25:00,23.23,23.36,23.22,23.31,1813508.0,23.23,23.36,23.22,23.31,1813508.0
2025-02-14 11:30:00,23.32,23.4,23.29,23.32,1436560.0,23.32,23.4,23.29,23.32,1436560.0
2025-02-14 11:35:00,23.32,23.37,23.26,23.32,998336.0,23.32,23.37,23.26,23.32,998336.0
2025-02-14 11:40:00,23.31,23.42,23.31,23.34,1402259.0,23.31,23.42,23.31,23.34,1402259.0
2025-02-14 11:45:00,23.34,23.39,23.28,23.3,1110053.0,23.34,23.39,23.28,23.3,1110053.0
2025-02-14 11:50:00,23.3,23.39,23.22,23.25,1412800.0,23.3,23.39,23.22,23.25,1412800.0
2025-02-14 11:55:00,23.25,23.31,23.22,23.25,938630.0,23.25,23.31,23.22,23.25,938630.0
2025-02-14 12:00:00,23.25,23.36,23.22,23.34,860143.0,23.25,23.36,23.22,23.34,860143.0
2025-02-14 12:05:00,23.35,23.43,23.31,23.43,1010116.0,23.35,23.43,23.31,23.43,1010116.0
2025-02-14 12:10:00,23.43,23.45,23.34,23.37,1098664.0,23.43,23.45,23.34,23.37,1098664.0
2025-02-14 12:15:00,23.38,23.39,23.29,23.32,828118.0,23.38,23.39,23.29,23.32,828118.0
2025-02-14 12:20:00,23.31,23.35,23.29,23.3,526351.0,23.31,23.35,23.29,23.3,526351.0
2025-02-14 12:25:00,23.3,23.32,23.18,23.28,1018697.0,23.3,23.32,23.18,23.28,1018697.0
2025-02-14 12:30:00,23.28,23.44,23.26,23.43,1466821.0,23.28,23.44,23.26,23.43,1466821.0
2025-02-14 12:35:00,23.43,23.45,23.33,23.35,1269808.0,23.43,23.45,23.33,23.35,1269808.0
2025-02-14 12:40:00,23.36,23.38,23.27,23.28,764251.0,23.36,23.38,23.27,23.28,764251.0
2025-02-14 12:45:00,23.28,23.4,23.27,23.38,926599.0,23.28,23.4,23.27,23.38,926599.0
2025-02-14 12:50:00,23.38,23.43,23.34,23.36,815640.0,23.38,23.43,23.34,23.36,815640.0
2025-02-14 12:55:00,23.36,23.4,23.34,23.39,493101.0,23.36,23.4,23.34,23.39,493101.0
2025-02-14 13:00:00,23.4,23.4,23.32,23.32,575286.0,23.4,23.4,23.32,23.32,575286.0
2025-02-14 13:05:00,23.33,23.34,23.27,23.33,744019.0,23.33,23.34,23.27,23.33,744019.0
2025-02-14 13:10:00,23.33,23.45,23.32,23.45,606562.0,23.33,23.45,23.32,23.45,606562.0
2025-02-14 13:15:00,23.44,23.48,23.36,23.36,870480.0,23.44,23.48,23.36,23.36,870480.0
2025-02-14 13:20:00,23.37,23.37,23.29,23.33,551639.0,23.37,23.37,23.29,23.33,551639.0
2025-02-14 13:25:00,23.33,23.41,23.31,23.38,391347.0,23.33,23.41,23.31,23.38,391347.0
2025-02-14 13:30:00,23.39,23.48,23.38,23.47,482168.0,23.39,23.48,23.38,23.47,482168.0
2025-02-14 13:35:00,23.46,23.49,23.39,23.42,798920.0,23.46,23.49,23.39,23.42,798920.0
2025-02-14 13:40:00,23.42,23.45,23.36,23.39,883847.0,23.42,23.45,23.36,23.39,883847.0
2025-02-14 13:45:00,23.4,23.4,23.36,23.36,455822.0,23.4,23.4,23.36,23.36,455822.0
2025-02-14 13:50:00,23.36,24.5,23.32,24.24,9737848.0,23.36,24.5,23.32,24.24,9737848.0
2025-02-14 13:55:00,24.24,24.27,23.6,23.78,7943758.0,24.24,24.27,23.6,23.78,7943758.0
2025-02-14 14:00:00,23.78,23.79,23.45,23.6,4468030.0,23.78,23.79,23.45,23.6,4468030.0
2025-02-14 14:05:00,23.6,23.87,23.58,23.77,3399987.0,23.6,23.87,23.58,23.77,3399987.0
2025-02-14 14:10:00,23.77,23.81,23.64,23.7,1719595.0,23.77,23.81,23.64,23.7,1719595.0
2025-02-14 14:15:00,23.7,23.7,23.47,23.5,2341099.0,23.7,23.7,23.47,23.5,2341099.0
2025-02-14 14:20:00,23.49,23.52,23.35,23.4,2485313.0,23.49,23.52,23.35,23.4,2485313.0
2025-02-14 14:25:00,23.41,23.41,23.21,23.21,2371426.0,23.41,23.41,23.21,23.21,2371426.0
2025-02-14 14:30:00,23.21,23.3,23.12,23.15,2548423.0,23.21,23.3,23.12,23.15,2548423.0
2025-02-14 14:35:00,23.16,23.25,23.06,23.21,1751235.0,23.16,23.25,23.06,23.21,1751235.0
2025-02-14 14:40:00,23.21,23.25,23.12,23.23,1189424.0,23.21,23.25,23.12,23.23,1189424.0
2025-02-14 14:45:00,23.23,23.31,23.22,23.27,1001674.0,23.23,23.31,23.22,23.27,1001674.0
2025-02-14 14:50:00,23.27,23.32,23.21,23.32,1156137.0,23.27,23.32,23.21,23.32,1156137.0
2025-02-14 14:55:00,23.32,23.36,23.27,23.36,1164533.0,23.32,23.36,23.27,23.36,1164533.0
2025-02-14 15:00:00,23.35,23.37,23.3,23.35,864827.0,23.35,23.37,23.3,23.35,864827.0
2025-02-14 15:05:00,23.35,23.39,23.26,23.3,1197128.0,23.35,23.39,23.26,23.3,1197128.0
2025-02-14 15:10:00,23.3,23.39,23.27,23.38,1010726.0,23.3,23.39,23.27,23.38,1010726.0
2025-02-14 15:15:00,23.38,23.47,23.36,23.44,2014494.0,23.38,23.47,23.36,23.44,2014494.0
2025-02-14 15:20:00,23.45,23.74,23.44,23.68,2588232.0,23.45,23.74,23.44,23.68,2588232.0
2025-02-14 15:25:00,23.68,23.72,23.61,23.68,1547323.0,23.68,23.72,23.61,23.68,1547323.0
2025-02-14 15:30:00,23.68,23.72,23.62,23.63,1441419.0,23.68,23.72,23.62,23.63,1441419.0
2025-02-14 15:35:00,23.63,23.79,23.6,23.75,1999082.0,23.63,23.79,23.6,23.75,1999082.0
2025-02-14 15:40:00,23.75,23.75,23.61,23.64,1090135.0,23.75,23.75,23.61,23.64,1090135.0
2025-02-14 15:45:00,23.64,23.69,23.54,23.6,1858974.0,23.64,23.69,23.54,23.6,1858974.0
2025-02-14 15:50:00,23.6,23.62,23.52,23.55,2174529.0,23.6,23.62,23.52,23.55,2174529.0
2025-02-14 15:55:00,23.55,23.64,23.52,23.6,9252382.0,23.55,23.64,23.52,23.6,9252382.0
2025-02-18 09:30:00,24.61,25.44,24.49,25.42,12776872.0,24.61,25.44,24.49,25.42,12776872.0
2025-02-18 09:35:00,25.41,25.82,25.07,25.82,8232116.0,25.41,25.82,25.07,25.82,8232116.0
2025-02-18 09:40:00,25.81,25.96,25.42,25.43,8723336.0,25.81,25.96,25.42,25.43,8723336.0
2025-02-18 09:45:00,25.43,25.51,25.06,25.25,6149559.0,25.43,25.51,25.06,25.25,6149559.0
2025-02-18 09:50:00,25.26,25.65,25.17,25.63,5412576.0,25.26,25.65,25.17,25.63,5412576.0
2025-02-18 09:55:00,25.62,25.68,25.43,25.55,3597380.0,25.62,25.68,25.43,25.55,3597380.0
2025-02-18 10:00:00,25.54,25.65,25.42,25.5,3099958.0,25.54,25.65,25.42,25.5,3099958.0
2025-02-18 10:05:00,25.5,25.92,25.49,25.89,5512753.0,25.5,25.92,25.49,25.89,5512753.0
2025-02-18 10:10:00,25.89,26.07,25.76,25.91,5507040.0,25.89,26.07,25.76,25.91,5507040.0
2025-02-18 10:15:00,25.92,26.09,25.7,25.74,4303281.0,25.92,26.09,25.7,25.74,4303281.0
2025-02-18 10:20:00,25.74,26.08,25.68,26.05,3946552.0,25.74,26.08,25.68,26.05,3946552.0
2025-02-18 10:25:00,26.04,26.24,25.97,26.09,5257910.0,26.04,26.24,25.97,26.09,5257910.0
2025-02-18 10:30:00,26.08,26.21,25.96,25.99,3608458.0,26.08,26.21,25.96,25.99,3608458.0
2025-02-18 10:35:00,25.99,26.14,25.87,26.12,3352535.0,25.99,26.14,25.87,26.12,3352535.0
2025-02-18 10:40:00,26.11,26.13,25.72,25.76,2521589.0,26.11,26.13,25.72,25.76,2521589.0
2025-02-18 10:45:00,25.77,25.93,25.69,25.83,2236764.0,25.77,25.93,25.69,25.83,2236764.0
2025-02-18 10:50:00,25.83,25.91,25.73,25.79,1729798.0,25.83,25.91,25.73,25.79,1729798.0
2025-02-18 10:55:00,25.8,26.03,25.79,26.02,2464180.0,25.8,26.03,25.79,26.02,2464180.0
2025-02-18 11:00:00,26.03,26.09,25.87,25.99,1414282.0,26.03,26.09,25.87,25.99,1414282.0
2025-02-18 11:05:00,25.99,26.0,25.82,25.93,1446727.0,25.99,26.0,25.82,25.93,1446727.0
2025-02-18 11:10:00,25.93,26.09,25.89,26.08,1533782.0,25.93,26.09,25.89,26.08,1533782.0
2025-02-18 11:15:00,26.08,26.1,25.97,25.98,1402836.0,26.08,26.1,25.97,25.98,1402836.0
2025-02-18 11:20:00,25.98,25.98,25.85,25.9,1492978.0,25.98,25.98,25.85,25.9,1492978.0
2025-02-18 11:25:00,25.9,25.94,25.83,25.92,1398593.0,25.9,25.94,25.83,25.92,1398593.0
2025-02-18 11:30:00,25.91,25.95,25.76,25.77,1690850.0,25.91,25.95,25.76,25.77,1690850.0
2025-02-18 11:35:00,25.77,25.92,25.7,25.7,1909234.0,25.77,25.92,25.7,25.7,1909234.0
2025-02-18 11:40:00,25.7,25.81,25.64,25.71,2584188.0,25.7,25.81,25.64,25.71,2584188.0
2025-02-18 11:45:00,25.68,25.81,25.65,25.8,1863275.0,25.68,25.81,25.65,25.8,1863275.0
2025-02-18 11:50:00,25.8,25.94,25.8,25.91,1403892.0,25.8,25.94,25.8,25.91,1403892.0
2025-02-18 11:55:00,25.92,26.01,25.89,25.99,1692987.0,25.92,26.01,25.89,25.99,1692987.0
2025-02-18 12:00:00,25.99,26.24,25.98,26.21,2885483.0,25.99,26.24,25.98,26.21,2885483.0
2025-02-18 12:05:00,26.21,26.25,26.08,26.09,1931607.0,26.21,26.25,26.08,26.09,1931607.0
2025-02-18 12:10:00,26.09,26.1,26.02,26.05,1209954.0,26.09,26.1,26.02,26.05,1209954.0
2025-02-18 12:15:00,26.05,26.11,25.96,25.96,1451596.0,26.05,26.11,25.96,25.96,1451596.0
2025-02-18 12:20:00,25.96,26.01,25.78,25.83,1386886.0,25.96,26.01,25.78,25.83,1386886.0
2025-02-18 12:25:00,25.83,25.83,25.69,25.71,1390172.0,25.83,25.83,25.69,25.71,1390172.0
2025-02-18 12:30:00,25.71,25.84,25.71,25.84,1367807.0,25.71,25.84,25.71,25.84,1367807.0
2025-02-18 12:35:00,25.83,25.94,25.77,25.94,1017820.0,25.83,25.94,25.77,25.94,1017820.0
2025-02-18 12:40:00,25.94,26.08,25.9,25.92,1805474.0,25.94,26.08,25.9,25.92,1805474.0
2025-02-18 12:45:00,25.92,26.02,25.91,26.0,820387.0,25.92,26.02,25.91,26.0,820387.0
2025-02-18 12:50:00,26.0,26.08,25.99,26.04,1158765.0,26.0,26.08,25.99,26.04,1158765.0
2025-02-18 12:55:00,26.04,26.16,26.0,26.03,1373426.0,26.04,26.16,26.0,26.03,1373426.0
2025-02-18 13:00:00,26.03,26.1,26.0,26.06,936224.0,26.03,26.1,26.0,26.06,936224.0
2025-02-18 13:05:00,26.07,26.17,26.04,26.12,1053622.0,26.07,26.17,26.04,26.12,1053622.0
2025-02-18 13:10:00,26.11,26.13,26.04,26.07,762246.0,26.11,26.13,26.04,26.07,762246.0
2025-02-18 13:15:00,26.07,26.1,26.01,26.02,794473.0,26.07,26.1,26.01,26.02,794473.0
2025-02-18 13:20:00,26.02,26.19,25.9,26.14,2088468.0,26.02,26.19,25.9,26.14,2088468.0
2025-02-18 13:25:00,26.15,26.21,26.11,26.15,1507854.0,26.15,26.21,26.11,26.15,1507854.0
2025-02-18 13:30:00,26.16,26.16,26.01,26.09,1099964.0,26.16,26.16,26.01,26.09,1099964.0
2025-02-18 13:35:00,26.1,26.12,26.04,26.11,818642.0,26.1,26.12,26.04,26.11,818642.0
2025-02-18 13:40:00,26.12,26.2,26.11,26.14,1105152.0,26.12,26.2,26.11,26.14,1105152.0
2025-02-18 13:45:00,26.13,26.19,26.08,26.13,868499.0,26.13,26.19,26.08,26.13,868499.0
2025-02-18 13:50:00,26.14,26.2,26.09,26.18,1097356.0,26.14,26.2,26.09,26.18,1097356.0
2025-02-18 13:55:00,26.18,26.26,26.16,26.25,1719242.0,26.18,26.26,26.16,26.25,1719242.0
2025-02-18 14:00:00,26.25,26.3,26.24,26.27,2097043.0,26.25,26.3,26.24,26.27,2097043.0
2025-02-18 14:05:00,26.28,26.29,26.14,26.15,1742213.0,26.28,26.29,26.14,26.15,1742213.0
2025-02-18 14:10:00,26.14,26.24,26.07,26.24,1364664.0,26.14,26.24,26.07,26.24,1364664.0
2025-02-18 14:15:00,26.24,26.33,26.18,26.33,1295140.0,26.24,26.33,26.18,26.33,1295140.0
2025-02-18 14:20:00,26.33,26.45,26.29,26.43,2780089.0,26.33,26.45,26.29,26.43,2780089.0
2025-02-18 14:25:00,26.43,26.56,26.4,26.55,3580238.0,26.43,26.56,26.4,26.55,3580238.0
2025-02-18 14:30:00,26.55,26.59,26.47,26.59,2679011.0,26.55,26.59,26.47,26.59,2679011.0
2025-02-18 14:35:00,26.59,26.61,26.47,26.53,2475661.0,26.59,26.61,26.47,26.53,2475661.0
2025-02-18 14:40:00,26.54,26.68,26.53,26.66,1774186.0,26.54,26.68,26.53,26.66,1774186.0
2025-02-18 14:45:00,26.66,26.73,26.57,26.73,2290119.0,26.66,26.73,26.57,26.73,2290119.0
2025-02-18 14:50:00,26.73,26.84,26.64,26.71,3359976.0,26.73,26.84,26.64,26.71,3359976.0
2025-02-18 14:55:00,26.71,26.82,26.65,26.79,2162236.0,26.71,26.82,26.65,26.79,2162236.0
2025-02-18 15:00:00,26.79,26.94,26.75,26.94,3083587.0,26.79,26.94,26.75,26.94,3083587.0
2025-02-18 15:05:00,26.94,27.0,26.87,26.99,3751000.0,26.94,27.0,26.87,26.99,3751000.0
2025-02-18 15:10:00,26.99,27.07,26.9,26.94,3081714.0,26.99,27.07,26.9,26.94,3081714.0
2025-02-18 15:15:00,26.94,27.14,26.87,27.12,2900124.0,26.94,27.14,26.87,27.12,2900124.0
2025-02-18 15:20:00,27.11,27.29,27.1,27.27,3712219.0,27.11,27.29,27.1,27.27,3712219.0
2025-02-18 15:25:00,27.26,27.45,27.25,27.45,4213215.0,27.26,27.45,27.25,27.45,4213215.0
2025-02-18 15:30:00,27.45,27.55,27.11,27.12,8201096.0,27.45,27.55,27.11,27.12,8201096.0
2025-02-18 15:35:00,27.12,27.2,26.99,27.16,4278315.0,27.12,27.2,26.99,27.16,4278315.0
2025-02-18 15:40:00,27.16,27.27,27.11,27.19,3601043.0,27.16,27.27,27.11,27.19,3601043.0
2025-02-18 15:45:00,27.19,27.26,27.17,27.24,3156265.0,27.19,27.26,27.17,27.24,3156265.0
2025-02-18 15:50:00,27.24,27.38,27.2,27.37,5535752.0,27.24,27.38,27.2,27.37,5535752.0
2025-02-18 15:55:00,27.36,27.47,27.34,27.43,10268776.0,27.36,27.47,27.34,27.43,10268776.0
2025-02-19 09:30:00,25.96,26.27,25.77,25.94,10921941.0,25.96,26.27,25.77,25.94,10921941.0
2025-02-19 09:35:00,25.94,26.21,25.87,26.09,5376448.0,25.94,26.21,25.87,26.09,5376448.0
2025-02-19 09:40:00,26.1,26.13,25.56,25.64,6516294.0,26.1,26.13,25.56,25.64,6516294.0
2025-02-19 09:45:00,25.64,25.78,25.46,25.52,4850935.0,25.64,25.78,25.46,25.52,4850935.0
2025-02-19 09:50:00,25.52,25.75,25.49,25.61,3820020.0,25.52,25.75,25.49,25.61,3820020.0
2025-02-19 09:55:00,25.61,25.79,25.52,25.72,3034767.0,25.61,25.79,25.52,25.72,3034767.0
2025-02-19 10:00:00,25.73,25.89,25.71,25.8,2649458.0,25.73,25.89,25.71,25.8,2649458.0
2025-02-19 10:05:00,25.81,25.99,25.74,25.91,2737557.0,25.81,25.99,25.74,25.91,2737557.0
2025-02-19 10:10:00,25.91,26.1,25.73,25.85,3354217.0,25.91,26.1,25.73,25.85,3354217.0
2025-02-19 10:15:00,25.85,26.07,25.82,25.97,2605162.0,25.85,26.07,25.82,25.97,2605162.0
2025-02-19 10:20:00,25.97,26.09,25.9,26.08,2128423.0,25.97,26.09,25.9,26.08,2128423.0
2025-02-19 10:25:00,26.08,26.1,25.9,25.94,2075035.0,26.08,26.1,25.9,25.94,2075035.0
2025-02-19 10:30:00,25.93,26.05,25.9,25.96,1556622.0,25.93,26.05,25.9,25.96,1556622.0
2025-02-19 10:35:00,25.96,26.18,25.92,26.17,2147466.0,25.96,26.18,25.92,26.17,2147466.0
2025-02-19 10:40:00,26.17,26.2,26.0,26.05,1874896.0,26.17,26.2,26.0,26.05,1874896.0
2025-02-19 10:45:00,26.05,26.33,26.04,26.23,3182482.0,26.05,26.33,26.04,26.23,3182482.0
2025-02-19 10:50:00,26.23,26.27,26.11,26.19,1624873.0,26.23,26.27,26.11,26.19,1624873.0
2025-02-19 10:55:00,26.19,26.21,25.93,26.06,1939464.0,26.19,26.21,25.93,26.06,1939464.0
2025-02-19 11:00:00,26.05,26.12,25.96,25.96,1139537.0,26.05,26.12,25.96,25.96,1139537.0
2025-02-19 11:05:00,25.96,25.99,25.88,25.93,1621976.0,25.96,25.99,25.88,25.93,1621976.0
2025-02-19 11:10:00,25.93,25.97,25.76,25.86,2240826.0,25.93,25.97,25.76,25.86,2240826.0
2025-02-19 11:15:00,25.87,25.97,25.81,25.87,1355277.0,25.87,25.97,25.81,25.87,1355277.0
2025-02-19 11:20:00,25.87,25.97,25.85,25.93,1209745.0,25.87,25.97,25.85,25.93,1209745.0
2025-02-19 11:25:00,25.93,25.99,25.88,25.89,1055972.0,25.93,25.99,25.88,25.89,1055972.0
2025-02-19 11:30:00,25.89,25.91,25.83,25.86,800357.0,25.89,25.91,25.83,25.86,800357.0
2025-02-19 11:35:00,25.86,25.88,25.79,25.82,762317.0,25.86,25.88,25.79,25.82,762317.0
2025-02-19 11:40:00,25.82,25.84,25.74,25.78,1308707.0,25.82,25.84,25.74,25.78,1308707.0
2025-02-19 11:45:00,25.78,25.8,25.72,25.75,1120826.0,25.78,25.8,25.72,25.75,1120826.0
2025-02-19 11:50:00,25.75,25.99,25.74,25.97,1750952.0,25.75,25.99,25.74,25.97,1750952.0
2025-02-19 11:55:00,25.98,26.0,25.87,25.89,908263.0,25.98,26.0,25.87,25.89,908263.0
2025-02-19 12:00:00,25.89,25.96,25.86,25.92,852285.0,25.89,25.96,25.86,25.92,852285.0
2025-02-19 12:05:00,25.92,25.98,25.88,25.92,739491.0,25.92,25.98,25.88,25.92,739491.0
2025-02-19 12:10:00,25.93,25.95,25.89,25.94,740212.0,25.93,25.95,25.89,25.94,740212.0
2025-02-19 12:15:00,25.93,25.95,25.83,25.86,652556.0,25.93,25.95,25.83,25.86,652556.0
2025-02-19 12:20:00,25.85,25.96,25.85,25.9,661518.0,25.85,25.96,25.85,25.9,661518.0
2025-02-19 12:25:00,25.9,25.91,25.83,25.86,691946.0,25.9,25.91,25.83,25.86,691946.0
2025-02-19 12:30:00,25.86,25.88,25.8,25.83,1359959.0,25.86,25.88,25.8,25.83,1359959.0
2025-02-19 12:35:00,25.82,25.9,25.82,25.84,927561.0,25.82,25.9,25.82,25.84,927561.0
2025-02-19 12:40:00,25.84,25.84,25.77,25.78,710050.0,25.84,25.84,25.77,25.78,710050.0
2025-02-19 12:45:00,25.78,25.84,25.77,25.8,598199.0,25.78,25.84,25.77,25.8,598199.0
2025-02-19 12:50:00,25.8,25.84,25.72,25.79,1036586.0,25.8,25.84,25.72,25.79,1036586.0
2025-02-19 12:55:00,25.78,25.8,25.74,25.74,690615.0,25.78,25.8,25.74,25.74,690615.0
2025-02-19 13:00:00,25.75,25.79,25.74,25.77,552856.0,25.75,25.79,25.74,25.77,552856.0
2025-02-19 13:05:00,25.77,25.78,25.66,25.66,1028999.0,25.77,25.78,25.66,25.66,1028999.0
2025-02-19 13:10:00,25.66,25.68,25.58,25.64,1362825.0,25.66,25.68,25.58,25.64,1362825.0
2025-02-19 13:15:00,25.64,25.68,25.62,25.66,588371.0,25.64,25.68,25.62,25.66,588371.0
2025-02-19 13:20:00,25.67,25.68,25.63,25.67,535861.0,25.67,25.68,25.63,25.67,535861.0
2025-02-19 13:25:00,25.67,25.76,25.66,25.74,786240.0,25.67,25.76,25.66,25.74,786240.0
2025-02-19 13:30:00,25.73,25.75,25.69,25.7,431037.0,25.73,25.75,25.69,25.7,431037.0
2025-02-19 13:35:00,25.7,25.9,25.7,25.87,1124963.0,25.7,25.9,25.7,25.87,1124963.0
2025-02-19 13:40:00,25.86,25.87,25.8,25.85,618839.0,25.86,25.87,25.8,25.85,618839.0
2025-02-19 13:45:00,25.86,25.94,25.83,25.91,1009016.0,25.86,25.94,25.83,25.91,1009016.0
2025-02-19 13:50:00,25.91,25.91,25.83,25.83,580758.0,25.91,25.91,25.83,25.83,580758.0
2025-02-19 13:55:00,25.83,25.9,25.81,25.83,669482.0,25.83,25.9,25.81,25.83,669482.0
2025-02-19 14:00:00,25.84,25.86,25.79,25.8,675626.0,25.84,25.86,25.79,25.8,675626.0
2025-02-19 14:05:00,25.81,25.85,25.75,25.82,763057.0,25.81,25.85,25.75,25.82,763057.0
2025-02-19 14:10:00,25.82,25.85,25.79,25.83,927988.0,25.82,25.85,25.79,25.83,927988.0
2025-02-19 14:15:00,25.83,25.96,25.82,25.94,1146840.0,25.83,25.96,25.82,25.94,1146840.0
2025-02-19 14:20:00,25.94,25.95,25.9,25.93,836237.0,25.94,25.95,25.9,25.93,836237.0
2025-02-19 14:25:00,25.93,26.04,25.92,26.04,1271041.0,25.93,26.04,25.92,26.04,1271041.0
2025-02-19 14:30:00,26.03,26.04,25.95,25.99,971491.0,26.03,26.04,25.95,25.99,971491.0
2025-02-19 14:35:00,25.99,26.05,25.97,26.0,804059.0,25.99,26.05,25.97,26.0,804059.0
2025-02-19 14:40:00,26.0,26.0,25.92,25.96,641747.0,26.0,26.0,25.92,25.96,641747.0
2025-02-19 14:45:00,25.95,26.04,25.88,26.02,1220169.0,25.95,26.04,25.88,26.02,1220169.0
2025-02-19 14:50:00,26.03,26.1,26.01,26.05,1046198.0,26.03,26.1,26.01,26.05,1046198.0
2025-02-19 14:55:00,26.05,26.06,25.99,26.0,516946.0,26.05,26.06,25.99,26.0,516946.0
2025-02-19 15:00:00,26.0,26.02,25.94,26.0,702411.0,26.0,26.02,25.94,26.0,702411.0
2025-02-19 15:05:00,26.0,26.05,25.99,26.02,513248.0,26.0,26.05,25.99,26.02,513248.0
2025-02-19 15:10:00,26.02,26.03,25.97,25.97,649350.0,26.02,26.03,25.97,25.97,649350.0
2025-02-19 15:15:00,25.97,26.03,25.94,26.0,724562.0,25.97,26.03,25.94,26.0,724562.0
2025-02-19 15:20:00,26.0,26.0,25.83,25.86,1207433.0,26.0,26.0,25.83,25.86,1207433.0
2025-02-19 15:25:00,25.87,25.87,25.65,25.69,1802525.0,25.87,25.87,25.65,25.69,1802525.0
2025-02-19 15:30:00,25.69,25.91,25.68,25.9,1523225.0,25.69,25.91,25.68,25.9,1523225.0
2025-02-19 15:35:00,25.91,25.92,25.76,25.78,944841.0,25.91,25.92,25.76,25.78,944841.0
2025-02-19 15:40:00,25.78,25.85,25.76,25.83,1124721.0,25.78,25.85,25.76,25.83,1124721.0
2025-02-19 15:45:00,25.83,25.9,25.79,25.8,1202596.0,25.83,25.9,25.79,25.8,1202596.0
2025-02-19 15:50:00,25.8,25.89,25.8,25.82,1867600.0,25.8,25.89,25.8,25.82,1867600.0
2025-02-19 15:55:00,25.82,25.86,25.7,25.71,3622473.0,25.82,25.86,25.7,25.71,3622473.0
2025-02-20 09:30:00,25.56,25.64,25.41,25.58,5474896.0,25.56,25.64,25.41,25.58,5474896.0
2025-02-20 09:35:00,25.58,25.91,25.54,25.55,3621040.0,25.58,25.91,25.54,25.55,3621040.0
2025-02-20 09:40:00,25.55,25.56,25.48,25.5,3365728.0,25.55,25.56,25.48,25.5,3365728.0
2025-02-20 09:45:00,25.5,25.51,25.09,25.13,5129837.0,25.5,25.51,25.09,25.13,5129837.0
2025-02-20 09:50:00,25.13,25.18,24.71,24.78,5487434.0,25.13,25.18,24.71,24.78,5487434.0
2025-02-20 09:55:00,24.78,24.84,24.48,24.51,5047442.0,24.78,24.84,24.48,24.51,5047442.0
2025-02-20 10:00:00,24.52,24.93,24.49,24.93,4541279.0,24.52,24.93,24.49,24.93,4541279.0
2025-02-20 10:05:00,24.93,25.05,24.82,24.82,4709610.0,24.93,25.05,24.82,24.82,4709610.0
2025-02-20 10:10:00,24.82,25.03,24.76,24.95,2115722.0,24.82,25.03,24.76,24.95,2115722.0
2025-02-20 10:15:00,24.95,25.07,24.94,25.05,2221974.0,24.95,25.07,24.94,25.05,2221974.0
2025-02-20 10:20:00,25.05,25.19,24.99,25.05,2010249.0,25.05,25.19,24.99,25.05,2010249.0
2025-02-20 10:25:00,25.04,25.25,25.03,25.15,2488278.0,25.04,25.25,25.03,25.15,2488278.0
2025-02-20 10:30:00,25.16,25.33,25.1,25.11,2163339.0,25.16,25.33,25.1,25.11,2163339.0
2025-02-20 10:35:00,25.12,25.24,25.09,25.14,1309195.0,25.12,25.24,25.09,25.14,1309195.0
2025-02-20 10:40:00,25.14,25.19,25.11,25.14,921795.0,25.14,25.19,25.11,25.14,921795.0
2025-02-20 10:45:00,25.14,25.18,25.08,25.12,1097991.0,25.14,25.18,25.08,25.12,1097991.0
2025-02-20 10:50:00,25.12,25.18,25.04,25.17,1134652.0,25.12,25.18,25.04,25.17,1134652.0
2025-02-20 10:55:00,25.17,25.22,25.0,25.02,1363493.0,25.17,25.22,25.0,25.02,1363493.0
2025-02-20 11:00:00,25.02,25.11,24.98,25.0,1266715.0,25.02,25.11,24.98,25.0,1266715.0
2025-02-20 11:05:00,25.0,25.01,24.89,25.0,1276681.0,25.0,25.01,24.89,25.0,1276681.0
2025-02-20 11:10:00,25.0,25.02,24.89,24.92,1509409.0,25.0,25.02,24.89,24.92,1509409.0
2025-02-20 11:15:00,24.92,24.96,24.84,24.91,1686430.0,24.92,24.96,24.84,24.91,1686430.0
2025-02-20 11:20:00,24.92,24.94,24.85,24.91,1286088.0,24.92,24.94,24.85,24.91,1286088.0
2025-02-20 11:25:00,24.92,24.92,24.83,24.89,1024502.0,24.92,24.92,24.83,24.89,1024502.0
2025-02-20 11:30:00,24.89,24.93,24.86,24.93,704197.0,24.89,24.93,24.86,24.93,704197.0
2025-02-20 11:35:00,24.92,24.94,24.81,24.82,1260646.0,24.92,24.94,24.81,24.82,1260646.0
2025-02-20 11:40:00,24.81,24.85,24.78,24.83,964559.0,24.81,24.85,24.78,24.83,964559.0
2025-02-20 11:45:00,24.82,24.83,24.73,24.73,912203.0,24.82,24.83,24.73,24.73,912203.0
2025-02-20 11:50:00,24.73,24.74,24.63,24.74,1261383.0,24.73,24.74,24.63,24.74,1261383.0
2025-02-20 11:55:00,24.74,24.79,24.7,24.72,739138.0,24.74,24.79,24.7,24.72,739138.0
2025-02-20 12:00:00,24.73,24.83,24.7,24.83,612987.0,24.73,24.83,24.7,24.83,612987.0
2025-02-20 12:05:00,24.83,24.97,24.82,24.96,1342615.0,24.83,24.97,24.82,24.96,1342615.0
2025-02-20 12:10:00,24.96,24.97,24.85,24.86,938936.0,24.96,24.97,24.85,24.86,938936.0
2025-02-20 12:15:00,24.86,24.98,24.85,24.95,837354.0,24.86,24.98,24.85,24.95,837354.0
2025-02-20 12:20:00,24.95,24.97,24.85,24.85,759195.0,24.95,24.97,24.85,24.85,759195.0
2025-02-20 12:25:00,24.86,24.86,24.79,24.79,678694.0,24.86,24.86,24.79,24.79,678694.0
2025-02-20 12:30:00,24.8,24.87,24.76,24.86,746443.0,24.8,24.87,24.76,24.86,746443.0
2025-02-20 12:35:00,24.86,24.92,24.84,24.9,656565.0,24.86,24.92,24.84,24.9,656565.0
2025-02-20 12:40:00,24.91,24.91,24.84,24.87,564153.0,24.91,24.91,24.84,24.87,564153.0
2025-02-20 12:45:00,24.87,24.89,24.82,24.83,344934.0,24.87,24.89,24.82,24.83,344934.0
2025-02-20 12:50:00,24.84,24.86,24.79,24.82,406688.0,24.84,24.86,24.79,24.82,406688.0
2025-02-20 12:55:00,24.82,24.82,24.76,24.78,625088.0,24.82,24.82,24.76,24.78,625088.0
2025-02-20 13:00:00,24.78,24.86,24.74,24.81,747950.0,24.78,24.86,24.74,24.81,747950.0
2025-02-20 13:05:00,24.82,24.94,24.81,24.94,613709.0,24.82,24.94,24.81,24.94,613709.0
2025-02-20 13:10:00,24.94,24.94,24.85,24.87,656024.0,24.94,24.94,24.85,24.87,656024.0
2025-02-20 13:15:00,24.87,24.91,24.85,24.85,528433.0,24.87,24.91,24.85,24.85,528433.0
2025-02-20 13:20:00,24.86,24.93,24.84,24.89,555726.0,24.86,24.93,24.84,24.89,555726.0
2025-02-20 13:25:00,24.89,24.91,24.82,24.84,448599.0,24.89,24.91,24.82,24.84,448599.0
2025-02-20 13:30:00,24.83,24.88,24.81,24.86,658454.0,24.83,24.88,24.81,24.86,658454.0
2025-02-20 13:35:00,24.86,24.93,24.83,24.85,590623.0,24.86,24.93,24.83,24.85,590623.0
2025-02-20 13:40:00,24.84,24.9,24.84,24.88,418910.0,24.84,24.9,24.84,24.88,418910.0
2025-02-20 13:45:00,24.88,24.92,24.86,24.91,581118.0,24.88,24.92,24.86,24.91,581118.0
2025-02-20 13:50:00,24.91,24.99,24.9,24.96,642929.0,24.91,24.99,24.9,24.96,642929.0
2025-02-20 13:55:00,24.95,25.05,24.93,25.04,1073362.0,24.95,25.05,24.93,25.04,1073362.0
2025-02-20 14:00:00,25.04,25.28,25.01,25.26,1750784.0,25.04,25.28,25.01,25.26,1750784.0
2025-02-20 14:05:00,25.27,25.3,25.17,25.29,1318763.0,25.27,25.3,25.17,25.29,1318763.0
2025-02-20 14:10:00,25.3,25.42,25.29,25.39,1644636.0,25.3,25.42,25.29,25.39,1644636.0
2025-02-20 14:15:00,25.39,25.39,25.25,25.34,956035.0,25.39,25.39,25.25,25.34,956035.0
2025-02-20 14:20:00,25.35,25.45,25.34,25.39,1152237.0,25.35,25.45,25.34,25.39,1152237.0
2025-02-20 14:25:00,25.39,25.54,25.38,25.49,1867927.0,25.39,25.54,25.38,25.49,1867927.0
2025-02-20 14:30:00,25.5,25.52,25.44,25.52,1315178.0,25.5,25.52,25.44,25.52,1315178.0
2025-02-20 14:35:00,25.52,25.55,25.46,25.49,973728.0,25.52,25.55,25.46,25.49,973728.0
2025-02-20 14:40:00,25.49,25.61,25.48,25.6,833172.0,25.49,25.61,25.48,25.6,833172.0
2025-02-20 14:45:00,25.61,25.73,25.6,25.69,1233392.0,25.61,25.73,25.6,25.69,1233392.0
2025-02-20 14:50:00,25.69,25.72,25.62,25.7,1182780.0,25.69,25.72,25.62,25.7,1182780.0
2025-02-20 14:55:00,25.7,25.84,25.69,25.84,1840285.0,25.7,25.84,25.69,25.84,1840285.0
2025-02-20 15:00:00,25.84,25.84,25.66,25.68,1551287.0,25.84,25.84,25.66,25.68,1551287.0
2025-02-20 15:05:00,25.68,25.74,25.55,25.71,2136582.0,25.68,25.74,25.55,25.71,2136582.0
2025-02-20 15:10:00,25.71,25.8,25.66,25.77,1501654.0,25.71,25.8,25.66,25.77,1501654.0
2025-02-20 15:15:00,25.77,25.79,25.68,25.7,1145543.0,25.77,25.79,25.68,25.7,1145543.0
2025-02-20 15:20:00,25.7,25.73,25.63,25.68,689435.0,25.7,25.73,25.63,25.68,689435.0
2025-02-20 15:25:00,25.68,25.74,25.63,25.64,707665.0,25.68,25.74,25.63,25.64,707665.0
2025-02-20 15:30:00,25.65,25.72,25.64,25.68,594816.0,25.65,25.72,25.64,25.68,594816.0
2025-02-20 15:35:00,25.68,25.7,25.62,25.68,762253.0,25.68,25.7,25.62,25.68,762253.0
2025-02-20 15:40:00,25.68,25.73,25.65,25.7,724859.0,25.68,25.73,25.65,25.7,724859.0
2025-02-20 15:45:00,25.7,25.86,25.68,25.85,1569635.0,25.7,25.86,25.68,25.85,1569635.0
2025-02-20 15:50:00,25.86,26.04,25.85,26.03,3865891.0,25.86,26.04,25.85,26.03,3865891.0
2025-02-20 15:55:00,26.02,26.12,25.95,26.1,7081128.0,26.02,26.12,25.95,26.1,7081128.0
2025-02-21 09:30:00,25.96,26.2,25.86,25.96,3989838.0,25.96,26.2,25.86,25.96,3989838.0
2025-02-21 09:35:00,25.97,26.04,25.81,25.82,1367355.0,25.97,26.04,25.81,25.82,1367355.0
2025-02-21 09:40:00,25.81,26.29,25.76,26.27,2709197.0,25.81,26.29,25.76,26.27,2709197.0
2025-02-21 09:45:00,26.27,26.28,25.92,25.95,1986254.0,26.27,26.28,25.92,25.95,1986254.0
2025-02-21 09:50:00,25.94,26.05,25.85,26.0,1208485.0,25.94,26.05,25.85,26.0,1208485.0
2025-02-21 09:55:00,26.01,26.22,25.96,26.2,2037753.0,26.01,26.22,25.96,26.2,2037753.0
2025-02-21 10:00:00,26.2,26.2,25.96,25.96,1291798.0,26.2,26.2,25.96,25.96,1291798.0
2025-02-21 10:05:00,25.96,25.97,25.76,25.82,2256646.0,25.96,25.97,25.76,25.82,2256646.0
2025-02-21 10:10:00,25.82,25.85,25.69,25.79,1578524.0,25.82,25.85,25.69,25.79,1578524.0
2025-02-21 10:15:00,25.79,25.83,25.62,25.63,979256.0,25.79,25.83,25.62,25.63,979256.0
2025-02-21 10:20:00,25.63,25.66,25.55,25.64,1293182.0,25.63,25.66,25.55,25.64,1293182.0
2025-02-21 10:25:00,25.64,25.72,25.59,25.64,1030028.0,25.64,25.72,25.59,25.64,1030028.0
2025-02-21 10:30:00,25.64,25.67,25.52,25.66,1361835.0,25.64,25.67,25.52,25.66,1361835.0
2025-02-21 10:35:00,25.66,25.71,25.54,25.56,1127334.0,25.66,25.71,25.54,25.56,1127334.0
2025-02-21 10:40:00,25.56,25.6,25.43,25.44,1634992.0,25.56,25.6,25.43,25.44,1634992.0
2025-02-21 10:45:00,25.43,25.71,25.43,25.7,1229451.0,25.43,25.71,25.43,25.7,1229451.0
2025-02-21 10:50:00,25.7,25.72,25.41,25.42,1844489.0,25.7,25.72,25.41,25.42,1844489.0
2025-02-21 10:55:00,25.42,25.48,25.39,25.45,1462799.0,25.42,25.48,25.39,25.45,1462799.0
2025-02-21 11:00:00,25.44,25.5,25.4,25.44,899316.0,25.44,25.5,25.4,25.44,899316.0
2025-02-21 11:05:00,25.44,25.48,25.38,25.44,600372.0,25.44,25.48,25.38,25.44,600372.0
2025-02-21 11:10:00,25.43,25.48,25.33,25.41,1072742.0,25.43,25.48,25.33,25.41,1072742.0
2025-02-21 11:15:00,25.41,25.49,25.38,25.43,547609.0,25.41,25.49,25.38,25.43,547609.0
2025-02-21 11:20:00,25.43,25.45,25.35,25.41,946669.0,25.43,25.45,25.35,25.41,946669.0
2025-02-21 11:25:00,25.41,25.41,25.29,25.35,802895.0,25.41,25.41,25.29,25.35,802895.0
2025-02-21 11:30:00,25.34,25.42,25.32,25.37,768591.0,25.34,25.42,25.32,25.37,768591.0
2025-02-21 11:35:00,25.37,25.37,25.29,25.35,537915.0,25.37,25.37,25.29,25.35,537915.0
2025-02-21 11:40:00,25.35,25.46,25.34,25.44,647939.0,25.35,25.46,25.34,25.44,647939.0
2025-02-21 11:45:00,25.44,25.44,25.33,25.42,516860.0,25.44,25.44,25.33,25.42,516860.0
2025-02-21 11:50:00,25.42,25.45,25.37,25.43,536253.0,25.42,25.45,25.37,25.43,536253.0
2025-02-21 11:55:00,25.43,25.45,25.38,25.39,454551.0,25.43,25.45,25.38,25.39,454551.0
2025-02-21 12:00:00,25.39,25.45,25.38,25.39,382879.0,25.39,25.45,25.38,25.39,382879.0
2025-02-21 12:05:00,25.39,25.46,25.36,25.42,656652.0,25.39,25.46,25.36,25.42,656652.0
2025-02-21 12:10:00,25.42,25.47,25.35,25.42,443431.0,25.42,25.47,25.35,25.42,443431.0
2025-02-21 12:15:00,25.42,25.42,25.35,25.38,325772.0,25.42,25.42,25.35,25.38,325772.0
2025-02-21 12:20:00,25.38,25.48,25.36,25.46,588040.0,25.38,25.48,25.36,25.46,588040.0
2025-02-21 12:25:00,25.47,25.5,25.44,25.47,584735.0,25.47,25.5,25.44,25.47,584735.0
2025-02-21 12:30:00,25.47,25.5,25.42,25.44,788351.0,25.47,25.5,25.42,25.44,788351.0
2025-02-21 12:35:00,25.44,25.44,25.09,25.18,2301795.0,25.44,25.44,25.09,25.18,2301795.0
2025-02-21 12:40:00,25.18,25.3,25.16,25.28,1116475.0,25.18,25.3,25.16,25.28,1116475.0
2025-02-21 12:45:00,25.27,25.3,25.06,25.09,1018243.0,25.27,25.3,25.06,25.09,1018243.0
2025-02-21 12:50:00,25.09,25.13,25.04,25.1,1165591.0,25.09,25.13,25.04,25.1,1165591.0
2025-02-21 12:55:00,25.1,25.16,25.08,25.1,664695.0,25.1,25.16,25.08,25.1,664695.0
2025-02-21 13:00:00,25.1,25.1,25.03,25.08,635701.0,25.1,25.1,25.03,25.08,635701.0
2025-02-21 13:05:00,25.08,25.09,24.95,24.95,1252881.0,25.08,25.09,24.95,24.95,1252881.0
2025-02-21 13:10:00,24.96,25.04,24.88,25.04,1608882.0,24.96,25.04,24.88,25.04,1608882.0
2025-02-21 13:15:00,25.04,25.1,24.97,25.03,1165666.0,25.04,25.1,24.97,25.03,1165666.0
2025-02-21 13:20:00,25.03,25.08,24.97,25.03,671986.0,25.03,25.08,24.97,25.03,671986.0
2025-02-21 13:25:00,25.02,25.08,24.95,25.05,619355.0,25.02,25.08,24.95,25.05,619355.0
2025-02-21 13:30:00,25.05,25.13,25.03,25.12,870225.0,25.05,25.13,25.03,25.12,870225.0
2025-02-21 13:35:00,25.12,25.23,25.09,25.13,1455481.0,25.12,25.23,25.09,25.13,1455481.0
2025-02-21 13:40:00,25.14,25.22,25.09,25.14,875732.0,25.14,25.22,25.09,25.14,875732.0
2025-02-21 13:45:00,25.14,25.16,25.09,25.12,503183.0,25.14,25.16,25.09,25.12,503183.0
2025-02-21 13:50:00,25.13,25.22,25.08,25.19,947262.0,25.13,25.22,25.08,25.19,947262.0
2025-02-21 13:55:00,25.19,25.23,25.15,25.16,494390.0,25.19,25.23,25.15,25.16,494390.0
2025-02-21 14:00:00,25.16,25.18,25.02,25.05,697223.0,25.16,25.18,25.02,25.05,697223.0
2025-02-21 14:05:00,25.06,25.09,25.02,25.05,576556.0,25.06,25.09,25.02,25.05,576556.0
2025-02-21 14:10:00,25.05,25.05,24.94,25.01,749050.0,25.05,25.05,24.94,25.01,749050.0
2025-02-21 14:15:00,25.0,25.01,24.95,24.96,556097.0,25.0,25.01,24.95,24.96,556097.0
2025-02-21 14:20:00,24.96,25.02,24.93,24.97,593074.0,24.96,25.02,24.93,24.97,593074.0
2025-02-21 14:25:00,24.96,24.97,24.84,24.87,831020.0,24.96,24.97,24.84,24.87,831020.0
2025-02-21 14:30:00,24.86,24.95,24.85,24.95,715062.0,24.86,24.95,24.85,24.95,715062.0
2025-02-21 14:35:00,24.94,24.98,24.91,24.94,561061.0,24.94,24.98,24.91,24.94,561061.0
2025-02-21 14:40:00,24.94,24.97,24.88,24.96,602735.0,24.94,24.97,24.88,24.96,602735.0
2025-02-21 14:45:00,24.95,24.99,24.93,24.96,476329.0,24.95,24.99,24.93,24.96,476329.0
2025-02-21 14:50:00,24.97,25.03,24.96,24.98,708900.0,24.97,25.03,24.96,24.98,708900.0
2025-02-21 14:55:00,24.99,25.02,24.96,24.99,587159.0,24.99,25.02,24.96,24.99,587159.0
2025-02-21 15:00:00,24.98,25.03,24.96,25.01,532286.0,24.98,25.03,24.96,25.01,532286.0
2025-02-21 15:05:00,25.0,25.05,24.94,24.97,511754.0,25.0,25.05,24.94,24.97,511754.0
2025-02-21 15:10:00,24.98,25.04,24.97,25.01,597353.0,24.98,25.04,24.97,25.01,597353.0
2025-02-21 15:15:00,25.0,25.04,24.99,25.04,536030.0,25.0,25.04,24.99,25.04,536030.0
2025-02-21 15:20:00,25.04,25.04,24.99,25.02,635056.0,25.04,25.04,24.99,25.02,635056.0
2025-02-21 15:25:00,25.02,25.03,24.97,25.03,635019.0,25.02,25.03,24.97,25.03,635019.0
2025-02-21 15:30:00,25.03,25.09,25.02,25.09,1049134.0,25.03,25.09,25.02,25.09,1049134.0
2025-02-21 15:35:00,25.09,25.1,25.04,25.08,1471295.0,25.09,25.1,25.04,25.08,1471295.0
2025-02-21 15:40:00,25.08,25.11,25.03,25.06,1398317.0,25.08,25.11,25.03,25.06,1398317.0
2025-02-21 15:45:00,25.05,25.08,25.01,25.05,1412242.0,25.05,25.08,25.01,25.05,1412242.0
2025-02-21 15:50:00,25.05,25.09,24.99,25.03,1967551.0,25.05,25.09,24.99,25.03,1967551.0
2025-02-21 15:55:00,25.02,25.03,24.84,24.86,4302305.0,25.02,25.03,24.84,24.86,4302305.0
2025-02-24 09:30:00,24.54,24.8,24.36,24.68,3447682.0,24.54,24.8,24.36,24.68,3447682.0
2025-02-24 09:35:00,24.67,24.76,24.5,24.58,1495990.0,24.67,24.76,24.5,24.58,1495990.0
2025-02-24 09:40:00,24.59,24.66,24.52,24.62,1259352.0,24.59,24.66,24.52,24.62,1259352.0
2025-02-24 09:45:00,24.62,24.74,24.53,24.55,1246890.0,24.62,24.74,24.53,24.55,1246890.0
2025-02-24 09:50:00,24.55,24.59,24.29,24.39,2318992.0,24.55,24.59,24.29,24.39,2318992.0
2025-02-24 09:55:00,24.39,24.39,24.19,24.19,2250123.0,24.39,24.39,24.19,24.19,2250123.0
2025-02-24 10:00:00,24.2,24.34,23.95,23.97,4787648.0,24.2,24.34,23.95,23.97,4787648.0
2025-02-24 10:05:00,23.96,23.98,23.62,23.81,5671185.0,23.96,23.98,23.62,23.81,5671185.0
2025-02-24 10:10:00,23.8,24.3,23.79,24.25,3670910.0,23.8,24.3,23.79,24.25,3670910.0
2025-02-24 10:15:00,24.25,24.3,24.06,24.09,1429093.0,24.25,24.3,24.06,24.09,1429093.0
2025-02-24 10:20:00,24.1,24.2,24.05,24.16,1241477.0,24.1,24.2,24.05,24.16,1241477.0
2025-02-24 10:25:00,24.16,24.17,23.91,23.98,1278565.0,24.16,24.17,23.91,23.98,1278565.0
2025-02-24 10:30:00,23.98,24.0,23.81,23.84,1594705.0,23.98,24.0,23.81,23.84,1594705.0
2025-02-24 10:35:00,23.84,23.92,23.73,23.92,1451833.0,23.84,23.92,23.73,23.92,1451833.0
2025-02-24 10:40:00,23.92,23.96,23.81,23.81,931459.0,23.92,23.96,23.81,23.81,931459.0
2025-02-24 10:45:00,23.82,23.87,23.75,23.8,867428.0,23.82,23.87,23.75,23.8,867428.0
2025-02-24 10:50:00,23.8,23.9,23.72,23.89,1143507.0,23.8,23.9,23.72,23.89,1143507.0
2025-02-24 10:55:00,23.89,23.9,23.77,23.88,1094817.0,23.89,23.9,23.77,23.88,1094817.0
2025-02-24 11:00:00,23.88,24.07,23.72,23.98,2834544.0,23.88,24.07,23.72,23.98,2834544.0
2025-02-24 11:05:00,23.99,24.22,23.98,24.18,1396529.0,23.99,24.22,23.98,24.18,1396529.0
2025-02-24 11:10:00,24.19,24.32,24.14,24.31,978416.0,24.19,24.32,24.14,24.31,978416.0
2025-02-24 11:15:00,24.32,24.63,24.31,24.56,1619559.0,24.32,24.63,24.31,24.56,1619559.0
2025-02-24 11:20:00,24.55,24.63,24.5,24.61,1103393.0,24.55,24.63,24.5,24.61,1103393.0
2025-02-24 11:25:00,24.62,24.62,24.52,24.54,645122.0,24.62,24.62,24.52,24.54,645122.0
2025-02-24 11:30:00,24.55,24.6,24.46,24.51,794019.0,24.55,24.6,24.46,24.51,794019.0
2025-02-24 11:35:00,24.5,24.57,24.45,24.51,615943.0,24.5,24.57,24.45,24.51,615943.0
2025-02-24 11:40:00,24.51,24.6,24.5,24.58,640329.0,24.51,24.6,24.5,24.58,640329.0
2025-02-24 11:45:00,24.59,24.62,24.47,24.53,475344.0,24.59,24.62,24.47,24.53,475344.0
2025-02-24 11:50:00,24.52,24.54,24.46,24.5,386959.0,24.52,24.54,24.46,24.5,386959.0
2025-02-24 11:55:00,24.5,24.5,24.42,24.45,614942.0,24.5,24.5,24.42,24.45,614942.0
2025-02-24 12:00:00,24.46,24.5,24.41,24.45,374282.0,24.46,24.5,24.41,24.45,374282.0
2025-02-24 12:05:00,24.46,24.64,24.39,24.63,668883.0,24.46,24.64,24.39,24.63,668883.0
2025-02-24 12:10:00,24.64,24.75,24.55,24.61,779293.0,24.64,24.75,24.55,24.61,779293.0
2025-02-24 12:15:00,24.61,24.64,24.49,24.55,506068.0,24.61,24.64,24.49,24.55,506068.0
2025-02-24 12:20:00,24.55,24.58,24.46,24.48,478693.0,24.55,24.58,24.46,24.48,478693.0
2025-02-24 12:25:00,24.48,24.56,24.45,24.54,387164.0,24.48,24.56,24.45,24.54,387164.0
2025-02-24 12:30:00,24.54,24.57,24.47,24.53,348291.0,24.54,24.57,24.47,24.53,348291.0
2025-02-24 12:35:00,24.53,24.55,24.49,24.49,332407.0,24.53,24.55,24.49,24.49,332407.0
2025-02-24 12:40:00,24.49,24.56,24.48,24.54,207271.0,24.49,24.56,24.48,24.54,207271.0
2025-02-24 12:45:00,24.54,24.58,24.47,24.48,296171.0,24.54,24.58,24.47,24.48,296171.0
2025-02-24 12:50:00,24.47,24.51,24.47,24.51,147912.0,24.47,24.51,24.47,24.51,147912.0
2025-02-24 12:55:00,24.51,24.52,24.46,24.49,236395.0,24.51,24.52,24.46,24.49,236395.0
2025-02-24 13:00:00,24.48,24.56,24.48,24.5,300479.0,24.48,24.56,24.48,24.5,300479.0
2025-02-24 13:05:00,24.5,24.57,24.48,24.56,303947.0,24.5,24.57,24.48,24.56,303947.0
2025-02-24 13:10:00,24.57,24.57,24.51,24.54,152865.0,24.57,24.57,24.51,24.54,152865.0
2025-02-24 13:15:00,24.55,24.74,24.53,24.74,816465.0,24.55,24.74,24.53,24.74,816465.0
2025-02-24 13:20:00,24.73,24.74,24.62,24.64,401975.0,24.73,24.74,24.62,24.64,401975.0
2025-02-24 13:25:00,24.64,24.71,24.63,24.7,367244.0,24.64,24.71,24.63,24.7,367244.0
2025-02-24 13:30:00,24.7,24.71,24.64,24.7,631305.0,24.7,24.71,24.64,24.7,631305.0
2025-02-24 13:35:00,24.7,24.72,24.65,24.67,260494.0,24.7,24.72,24.65,24.67,260494.0
2025-02-24 13:40:00,24.67,24.78,24.66,24.71,573723.0,24.67,24.78,24.66,24.71,573723.0
2025-02-24 13:45:00,24.71,24.72,24.66,24.69,245288.0,24.71,24.72,24.66,24.69,245288.0
2025-02-24 13:50:00,24.69,24.76,24.64,24.73,430110.0,24.69,24.76,24.64,24.73,430110.0
2025-02-24 13:55:00,24.74,24.74,24.61,24.64,437120.0,24.74,24.74,24.61,24.64,437120.0
2025-02-24 14:00:00,24.65,24.75,24.64,24.75,312073.0,24.65,24.75,24.64,24.75,312073.0
2025-02-24 14:05:00,24.75,24.77,24.71,24.73,343596.0,24.75,24.77,24.71,24.73,343596.0
2025-02-24 14:10:00,24.74,24.75,24.68,24.73,344230.0,24.74,24.75,24.68,24.73,344230.0
2025-02-24 14:15:00,24.74,24.74,24.57,24.58,464630.0,24.74,24.74,24.57,24.58,464630.0
2025-02-24 14:20:00,24.58,24.62,24.5,24.59,652636.0,24.58,24.62,24.5,24.59,652636.0
2025-02-24 14:25:00,24.58,24.62,24.56,24.59,351469.0,24.58,24.62,24.56,24.59,351469.0
2025-02-24 14:30:00,24.59,24.67,24.57,24.62,372453.0,24.59,24.67,24.57,24.62,372453.0
2025-02-24 14:35:00,24.62,24.62,24.5,24.54,510430.0,24.62,24.62,24.5,24.54,510430.0
2025-02-24 14:40:00,24.55,24.58,24.51,24.53,281721.0,24.55,24.58,24.51,24.53,281721.0
2025-02-24 14:45:00,24.53,24.56,24.5,24.53,264609.0,24.53,24.56,24.5,24.53,264609.0
2025-02-24 14:50:00,24.54,24.57,24.53,24.55,181426.0,24.54,24.57,24.53,24.55,181426.0
2025-02-24 14:55:00,24.55,24.55,24.46,24.5,400529.0,24.55,24.55,24.46,24.5,400529.0
2025-02-24 15:00:00,24.5,24.52,24.46,24.5,201400.0,24.5,24.52,24.46,24.5,201400.0
2025-02-24 15:05:00,24.51,24.53,24.46,24.48,370237.0,24.51,24.53,24.46,24.48,370237.0
2025-02-24 15:10:00,24.48,24.52,24.46,24.5,286175.0,24.48,24.52,24.46,24.5,286175.0
2025-02-24 15:15:00,24.5,24.53,24.46,24.48,420642.0,24.5,24.53,24.46,24.48,420642.0
2025-02-24 15:20:00,24.48,24.52,24.44,24.44,467170.0,24.48,24.52,24.44,24.44,467170.0
2025-02-24 15:25:00,24.45,24.46,24.34,24.35,525383.0,24.45,24.46,24.34,24.35,525383.0
2025-02-24 15:30:00,24.35,24.45,24.34,24.42,943037.0,24.35,24.45,24.34,24.42,943037.0
2025-02-24 15:35:00,24.42,24.44,24.31,24.38,865071.0,24.42,24.44,24.31,24.38,865071.0
2025-02-24 15:40:00,24.38,24.39,24.32,24.36,759582.0,24.38,24.39,24.32,24.36,759582.0
2025-02-24 15:45:00,24.36,24.4,24.34,24.39,601318.0,24.36,24.4,24.34,24.39,601318.0
2025-02-24 15:50:00,24.39,24.42,24.22,24.23,1357235.0,24.39,24.42,24.22,24.23,1357235.0
2025-02-24 15:55:00,24.24,24.31,24.22,24.26,3060491.0,24.24,24.31,24.22,24.26,3060491.0
2025-02-25 09:30:00,24.2,24.28,23.78,23.91,2404579.0,24.2,24.28,23.78,23.91,2404579.0
2025-02-25 09:35:00,23.91,24.09,23.87,23.98,1261709.0,23.91,24.09,23.87,23.98,1261709.0
2025-02-25 09:40:00,23.97,23.99,23.82,23.84,1216494.0,23.97,23.99,23.82,23.84,1216494.0
2025-02-25 09:45:00,23.84,23.88,23.69,23.71,1669518.0,23.84,23.88,23.69,23.71,1669518.0
2025-02-25 09:50:00,23.71,23.74,23.31,23.34,2859818.0,23.71,23.74,23.31,23.34,2859818.0
2025-02-25 09:55:00,23.34,23.5,23.32,23.39,1955127.0,23.34,23.5,23.32,23.39,1955127.0
2025-02-25 10:00:00,23.39,23.4,23.18,23.2,2567163.0,23.39,23.4,23.18,23.2,2567163.0
2025-02-25 10:05:00,23.2,23.29,23.08,23.25,2615011.0,23.2,23.29,23.08,23.25,2615011.0
2025-02-25 10:10:00,23.26,23.28,22.99,23.02,2333978.0,23.26,23.28,22.99,23.02,2333978.0
2025-02-25 10:15:00,23.02,23.06,22.88,22.93,2475014.0,23.02,23.06,22.88,22.93,2475014.0
2025-02-25 10:20:00,22.94,22.95,22.78,22.86,2350128.0,22.94,22.95,22.78,22.86,2350128.0
2025-02-25 10:25:00,22.86,22.97,22.77,22.93,3209490.0,22.86,22.97,22.77,22.93,3209490.0
2025-02-25 10:30:00,22.93,23.13,22.92,23.12,2392463.0,22.93,23.13,22.92,23.12,2392463.0
2025-02-25 10:35:00,23.12,23.26,23.11,23.25,1636988.0,23.12,23.26,23.11,23.25,1636988.0
2025-02-25 10:40:00,23.25,23.38,23.2,23.28,1788455.0,23.25,23.38,23.2,23.28,1788455.0
2025-02-25 10:45:00,23.28,23.32,23.15,23.2,1131074.0,23.28,23.32,23.15,23.2,1131074.0
2025-02-25 10:50:00,23.2,23.36,23.17,23.31,1332156.0,23.2,23.36,23.17,23.31,1332156.0
2025-02-25 10:55:00,23.3,23.34,23.22,23.24,848337.0,23.3,23.34,23.22,23.24,848337.0
2025-02-25 11:00:00,23.24,23.28,23.12,23.13,894305.0,23.24,23.28,23.12,23.13,894305.0
2025-02-25 11:05:00,23.13,23.23,23.09,23.13,898098.0,23.13,23.23,23.09,23.13,898098.0
2025-02-25 11:10:00,23.13,23.14,23.04,23.09,708525.0,23.13,23.14,23.04,23.09,708525.0
2025-02-25 11:15:00,23.09,23.26,23.08,23.21,1533535.0,23.09,23.26,23.08,23.21,1533535.0
2025-02-25 11:20:00,23.21,23.31,23.16,23.21,816347.0,23.21,23.31,23.16,23.21,816347.0
2025-02-25 11:25:00,23.21,23.22,23.13,23.17,483622.0,23.21,23.22,23.13,23.17,483622.0
2025-02-25 11:30:00,23.17,23.22,23.05,23.13,1235312.0,23.17,23.22,23.05,23.13,1235312.0
2025-02-25 11:35:00,23.13,23.23,23.05,23.22,817274.0,23.13,23.23,23.05,23.22,817274.0
2025-02-25 11:40:00,23.21,23.22,23.14,23.16,519098.0,23.21,23.22,23.14,23.16,519098.0
2025-02-25 11:45:00,23.16,23.23,23.15,23.21,644840.0,23.16,23.23,23.15,23.21,644840.0
2025-02-25 11:50:00,23.21,23.21,23.15,23.2,730595.0,23.21,23.21,23.15,23.2,730595.0
2025-02-25 11:55:00,23.19,23.34,23.18,23.23,750284.0,23.19,23.34,23.18,23.23,750284.0
2025-02-25 12:00:00,23.23,23.32,23.21,23.29,484950.0,23.23,23.32,23.21,23.29,484950.0
2025-02-25 12:05:00,23.3,23.35,23.27,23.32,552498.0,23.3,23.35,23.27,23.32,552498.0
2025-02-25 12:10:00,23.32,23.37,23.27,23.35,849618.0,23.32,23.37,23.27,23.35,849618.0
2025-02-25 12:15:00,23.36,23.39,23.3,23.34,565226.0,23.36,23.39,23.3,23.34,565226.0
2025-02-25 12:20:00,23.33,23.34,23.24,23.28,546376.0,23.33,23.34,23.24,23.28,546376.0
2025-02-25 12:25:00,23.28,23.42,23.26,23.42,790408.0,23.28,23.42,23.26,23.42,790408.0
2025-02-25 12:30:00,23.42,23.42,23.36,23.37,471633.0,23.42,23.42,23.36,23.37,471633.0
2025-02-25 12:35:00,23.37,23.47,23.33,23.43,518808.0,23.37,23.47,23.33,23.43,518808.0
2025-02-25 12:40:00,23.43,23.44,23.39,23.42,272449.0,23.43,23.44,23.39,23.42,272449.0
2025-02-25 12:45:00,23.42,23.42,23.36,23.39,306446.0,23.42,23.42,23.36,23.39,306446.0
2025-02-25 12:50:00,23.38,23.43,23.35,23.37,382767.0,23.38,23.43,23.35,23.37,382767.0
2025-02-25 12:55:00,23.36,23.39,23.34,23.36,271897.0,23.36,23.39,23.34,23.36,271897.0
2025-02-25 13:00:00,23.36,23.4,23.36,23.38,442714.0,23.36,23.4,23.36,23.38,442714.0
2025-02-25 13:05:00,23.38,23.42,23.35,23.4,327819.0,23.38,23.42,23.35,23.4,327819.0
2025-02-25 13:10:00,23.39,23.41,23.3,23.32,409786.0,23.39,23.41,23.3,23.32,409786.0
2025-02-25 13:15:00,23.32,23.36,23.3,23.32,468152.0,23.32,23.36,23.3,23.32,468152.0
2025-02-25 13:20:00,23.31,23.35,23.3,23.34,431272.0,23.31,23.35,23.3,23.34,431272.0
2025-02-25 13:25:00,23.34,23.37,23.29,23.3,711283.0,23.34,23.37,23.29,23.3,711283.0
2025-02-25 13:30:00,23.3,23.37,23.29,23.34,384859.0,23.3,23.37,23.29,23.34,384859.0
2025-02-25 13:35:00,23.34,23.42,23.32,23.42,354105.0,23.34,23.42,23.32,23.42,354105.0
2025-02-25 13:40:00,23.41,23.43,23.38,23.4,308266.0,23.41,23.43,23.38,23.4,308266.0
2025-02-25 13:45:00,23.4,23.41,23.37,23.37,227091.0,23.4,23.41,23.37,23.37,227091.0
2025-02-25 13:50:00,23.38,23.39,23.28,23.29,385514.0,23.38,23.39,23.28,23.29,385514.0
2025-02-25 13:55:00,23.29,23.3,23.23,23.29,380699.0,23.29,23.3,23.23,23.29,380699.0
2025-02-25 14:00:00,23.28,23.28,23.2,23.21,421486.0,23.28,23.28,23.2,23.21,421486.0
2025-02-25 14:05:00,23.21,23.22,23.17,23.2,401753.0,23.21,23.22,23.17,23.2,401753.0
2025-02-25 14:10:00,23.2,23.22,23.05,23.05,605205.0,23.2,23.22,23.05,23.05,605205.0
2025-02-25 14:15:00,23.06,23.08,23.02,23.07,728859.0,23.06,23.08,23.02,23.07,728859.0
2025-02-25 14:20:00,23.07,23.07,23.02,23.04,326293.0,23.07,23.07,23.02,23.04,326293.0
2025-02-25 14:25:00,23.04,23.06,23.0,23.03,360527.0,23.04,23.06,23.0,23.03,360527.0
2025-02-25 14:30:00,23.03,23.11,23.02,23.11,755644.0,23.03,23.11,23.02,23.11,755644.0
2025-02-25 14:35:00,23.11,23.14,23.05,23.13,345615.0,23.11,23.14,23.05,23.13,345615.0
2025-02-25 14:40:00,23.13,23.14,23.09,23.13,313874.0,23.13,23.14,23.09,23.13,313874.0
2025-02-25 14:45:00,23.13,23.14,23.08,23.12,309024.0,23.13,23.14,23.08,23.12,309024.0
2025-02-25 14:50:00,23.13,23.16,23.12,23.14,250608.0,23.13,23.16,23.12,23.14,250608.0
2025-02-25 14:55:00,23.14,23.15,23.11,23.14,323973.0,23.14,23.15,23.11,23.14,323973.0
2025-02-25 15:00:00,23.14,23.16,23.1,23.16,240178.0,23.14,23.16,23.1,23.16,240178.0
2025-02-25 15:05:00,23.16,23.19,23.12,23.12,270473.0,23.16,23.19,23.12,23.12,270473.0
2025-02-25 15:10:00,23.13,23.15,23.1,23.14,376493.0,23.13,23.15,23.1,23.14,376493.0
2025-02-25 15:15:00,23.14,23.19,23.14,23.19,449749.0,23.14,23.19,23.14,23.19,449749.0
2025-02-25 15:20:00,23.19,23.3,23.18,23.3,604993.0,23.19,23.3,23.18,23.3,604993.0
2025-02-25 15:25:00,23.3,23.3,23.16,23.19,596462.0,23.3,23.3,23.16,23.19,596462.0
2025-02-25 15:30:00,23.2,23.24,23.19,23.23,372080.0,23.2,23.24,23.19,23.23,372080.0
2025-02-25 15:35:00,23.23,23.24,23.13,23.13,444870.0,23.23,23.24,23.13,23.13,444870.0
2025-02-25 15:40:00,23.14,23.15,23.09,23.1,552267.0,23.14,23.15,23.09,23.1,552267.0
2025-02-25 15:45:00,23.09,23.14,23.04,23.12,889906.0,23.09,23.14,23.04,23.12,889906.0
2025-02-25 15:50:00,23.12,23.12,22.95,22.97,1788449.0,23.12,23.12,22.95,22.97,1788449.0
2025-02-25 15:55:00,22.98,23.02,22.94,23.0,3208296.0,22.98,23.02,22.94,23.0,3208296.0
2025-02-26 09:30:00,23.25,23.65,23.21,23.44,2870659.0,23.25,23.65,23.21,23.44,2870659.0
2025-02-26 09:35:00,23.44,23.57,23.3,23.53,1334993.0,23.44,23.57,23.3,23.53,1334993.0
2025-02-26 09:40:00,23.53,23.57,23.39,23.5,1196091.0,23.53,23.57,23.39,23.5,1196091.0
2025-02-26 09:45:00,23.5,23.53,23.44,23.52,660756.0,23.5,23.53,23.44,23.52,660756.0
2025-02-26 09:50:00,23.52,23.76,23.49,23.7,1722692.0,23.52,23.76,23.49,23.7,1722692.0
2025-02-26 09:55:00,23.69,23.73,23.5,23.55,903946.0,23.69,23.73,23.5,23.55,903946.0
2025-02-26 10:00:00,23.55,23.65,23.43,23.6,1348247.0,23.55,23.65,23.43,23.6,1348247.0
2025-02-26 10:05:00,23.6,23.7,23.57,23.66,713961.0,23.6,23.7,23.57,23.66,713961.0
2025-02-26 10:10:00,23.66,23.73,23.63,23.64,1012778.0,23.66,23.73,23.63,23.64,1012778.0
2025-02-26 10:15:00,23.63,23.69,23.55,23.62,821445.0,23.63,23.69,23.55,23.62,821445.0
2025-02-26 10:20:00,23.62,23.69,23.59,23.64,860643.0,23.62,23.69,23.59,23.64,860643.0
2025-02-26 10:25:00,23.64,23.67,23.43,23.45,682100.0,23.64,23.67,23.43,23.45,682100.0
2025-02-26 10:30:00,23.46,23.56,23.45,23.48,967882.0,23.46,23.56,23.45,23.48,967882.0
2025-02-26 10:35:00,23.48,23.5,23.42,23.48,628286.0,23.48,23.5,23.42,23.48,628286.0
2025-02-26 10:40:00,23.47,23.56,23.47,23.53,513156.0,23.47,23.56,23.47,23.53,513156.0
2025-02-26 10:45:00,23.53,23.55,23.47,23.52,483956.0,23.53,23.55,23.47,23.52,483956.0
2025-02-26 10:50:00,23.51,23.55,23.45,23.48,599222.0,23.51,23.55,23.45,23.48,599222.0
2025-02-26 10:55:00,23.48,23.55,23.45,23.54,555711.0,23.48,23.55,23.45,23.54,555711.0
2025-02-26 11:00:00,23.55,23.7,23.54,23.69,887952.0,23.55,23.7,23.54,23.69,887952.0
2025-02-26 11:05:00,23.69,23.81,23.68,23.79,1366190.0,23.69,23.81,23.68,23.79,1366190.0
2025-02-26 11:10:00,23.78,23.8,23.72,23.73,766027.0,23.78,23.8,23.72,23.73,766027.0
2025-02-26 11:15:00,23.72,23.73,23.64,23.7,569281.0,23.72,23.73,23.64,23.7,569281.0
2025-02-26 11:20:00,23.7,23.75,23.66,23.73,660119.0,23.7,23.75,23.66,23.73,660119.0
2025-02-26 11:25:00,23.74,23.81,23.69,23.7,959461.0,23.74,23.81,23.69,23.7,959461.0
2025-02-26 11:30:00,23.7,23.73,23.6,23.69,1256345.0,23.7,23.73,23.6,23.69,1256345.0
2025-02-26 11:35:00,23.68,23.77,23.67,23.75,519914.0,23.68,23.77,23.67,23.75,519914.0
2025-02-26 11:40:00,23.75,23.76,23.65,23.74,517348.0,23.75,23.76,23.65,23.74,517348.0
2025-02-26 11:45:00,23.74,23.74,23.68,23.73,441630.0,23.74,23.74,23.68,23.73,441630.0
2025-02-26 11:50:00,23.73,23.75,23.7,23.7,506364.0,23.73,23.75,23.7,23.7,506364.0
2025-02-26 11:55:00,23.71,23.71,23.62,23.64,729061.0,23.71,23.71,23.62,23.64,729061.0
2025-02-26 12:00:00,23.65,23.71,23.63,23.7,211643.0,23.65,23.71,23.63,23.7,211643.0
2025-02-26 12:05:00,23.7,23.76,23.66,23.71,551203.0,23.7,23.76,23.66,23.71,551203.0
2025-02-26 12:10:00,23.71,23.73,23.68,23.73,476226.0,23.71,23.73,23.68,23.73,476226.0
2025-02-26 12:15:00,23.73,23.77,23.64,23.69,801658.0,23.73,23.77,23.64,23.69,801658.0
2025-02-26 12:20:00,23.69,23.7,23.63,23.64,520834.0,23.69,23.7,23.63,23.64,520834.0
2025-02-26 12:25:00,23.64,23.73,23.6,23.71,513661.0,23.64,23.73,23.6,23.71,513661.0
2025-02-26 12:30:00,23.71,23.73,23.61,23.63,576761.0,23.71,23.73,23.61,23.63,576761.0
2025-02-26 12:35:00,23.63,23.63,23.57,23.62,734270.0,23.63,23.63,23.57,23.62,734270.0
2025-02-26 12:40:00,23.61,23.8,23.56,23.8,974015.0,23.61,23.8,23.56,23.8,974015.0
2025-02-26 12:45:00,23.8,23.82,23.73,23.75,731843.0,23.8,23.82,23.73,23.75,731843.0
2025-02-26 12:50:00,23.75,23.75,23.62,23.69,643791.0,23.75,23.75,23.62,23.69,643791.0
2025-02-26 12:55:00,23.69,23.73,23.61,23.64,685567.0,23.69,23.73,23.61,23.64,685567.0
2025-02-26 13:00:00,23.64,23.67,23.55,23.58,817875.0,23.64,23.67,23.55,23.58,817875.0
2025-02-26 13:05:00,23.57,23.61,23.52,23.6,619463.0,23.57,23.61,23.52,23.6,619463.0
2025-02-26 13:10:00,23.61,23.63,23.53,23.56,430425.0,23.61,23.63,23.53,23.56,430425.0
2025-02-26 13:15:00,23.55,23.56,23.5,23.51,484203.0,23.55,23.56,23.5,23.51,484203.0
2025-02-26 13:20:00,23.51,23.57,23.51,23.53,470267.0,23.51,23.57,23.51,23.53,470267.0
2025-02-26 13:25:00,23.52,23.53,23.41,23.42,686342.0,23.52,23.53,23.41,23.42,686342.0
2025-02-26 13:30:00,23.41,23.46,23.4,23.44,647918.0,23.41,23.46,23.4,23.44,647918.0
2025-02-26 13:35:00,23.44,23.52,23.41,23.48,642569.0,23.44,23.52,23.41,23.48,642569.0
2025-02-26 13:40:00,23.48,23.51,23.42,23.45,501667.0,23.48,23.51,23.42,23.45,501667.0
2025-02-26 13:45:00,23.45,23.47,23.41,23.44,548630.0,23.45,23.47,23.41,23.44,548630.0
2025-02-26 13:50:00,23.43,23.46,23.39,23.39,523903.0,23.43,23.46,23.39,23.39,523903.0
2025-02-26 13:55:00,23.39,23.41,23.32,23.39,759897.0,23.39,23.41,23.32,23.39,759897.0
2025-02-26 14:00:00,23.39,23.54,23.36,23.48,694484.0,23.39,23.54,23.36,23.48,694484.0
2025-02-26 14:05:00,23.48,23.49,23.42,23.48,329240.0,23.48,23.49,23.42,23.48,329240.0
2025-02-26 14:10:00,23.48,23.5,23.44,23.44,311577.0,23.48,23.5,23.44,23.44,311577.0
2025-02-26 14:15:00,23.45,23.55,23.41,23.53,405249.0,23.45,23.55,23.41,23.53,405249.0
2025-02-26 14:20:00,23.53,23.58,23.5,23.53,389719.0,23.53,23.58,23.5,23.53,389719.0
2025-02-26 14:25:00,23.52,23.55,23.5,23.54,245406.0,23.52,23.55,23.5,23.54,245406.0
2025-02-26 14:30:00,23.53,23.62,23.51,23.61,375305.0,23.53,23.62,23.51,23.61,375305.0
2025-02-26 14:35:00,23.61,23.65,23.56,23.62,494151.0,23.61,23.65,23.56,23.62,494151.0
2025-02-26 14:40:00,23.61,23.67,23.59,23.61,305849.0,23.61,23.67,23.59,23.61,305849.0
2025-02-26 14:45:00,23.62,23.65,23.59,23.61,239990.0,23.62,23.65,23.59,23.61,239990.0
2025-02-26 14:50:00,23.61,23.67,23.59,23.65,322742.0,23.61,23.67,23.59,23.65,322742.0
2025-02-26 14:55:00,23.66,23.66,23.48,23.49,504189.0,23.66,23.66,23.48,23.49,504189.0
2025-02-26 15:00:00,23.49,23.52,23.43,23.45,515565.0,23.49,23.52,23.43,23.45,515565.0
2025-02-26 15:05:00,23.45,23.51,23.44,23.48,418201.0,23.45,23.51,23.44,23.48,418201.0
2025-02-26 15:10:00,23.48,23.52,23.48,23.5,521468.0,23.48,23.52,23.48,23.5,521468.0
2025-02-26 15:15:00,23.5,23.5,23.43,23.46,668504.0,23.5,23.5,23.43,23.46,668504.0
2025-02-26 15:20:00,23.46,23.47,23.4,23.43,388979.0,23.46,23.47,23.4,23.43,388979.0
2025-02-26 15:25:00,23.43,23.48,23.42,23.43,494543.0,23.43,23.48,23.42,23.43,494543.0
2025-02-26 15:30:00,23.42,23.48,23.4,23.44,503887.0,23.42,23.48,23.4,23.44,503887.0
2025-02-26 15:35:00,23.45,23.49,23.43,23.46,440705.0,23.45,23.49,23.43,23.46,440705.0
2025-02-26 15:40:00,23.46,23.51,23.41,23.51,607649.0,23.46,23.51,23.41,23.51,607649.0
2025-02-26 15:45:00,23.51,23.54,23.47,23.5,662298.0,23.51,23.54,23.47,23.5,662298.0
2025-02-26 15:50:00,23.5,23.52,23.42,23.51,1123710.0,23.5,23.52,23.42,23.51,1123710.0
2025-02-26 15:55:00,23.51,23.62,23.47,23.53,2676187.0,23.51,23.62,23.47,23.53,2676187.0
2025-02-27 09:30:00,23.7,24.12,23.67,24.03,3152183.0,23.7,24.12,23.67,24.03,3152183.0
2025-02-27 09:35:00,24.04,24.27,23.99,23.99,2456265.0,24.04,24.27,23.99,23.99,2456265.0
2025-02-27 09:40:00,24.0,24.06,23.64,23.68,1866042.0,24.0,24.06,23.64,23.68,1866042.0
2025-02-27 09:45:00,23.7,23.91,23.69,23.86,1355048.0,23.7,23.91,23.69,23.86,1355048.0
2025-02-27 09:50:00,23.86,23.9,23.69,23.7,1148734.0,23.86,23.9,23.69,23.7,1148734.0
2025-02-27 09:55:00,23.7,23.72,23.41,23.42,1905194.0,23.7,23.72,23.41,23.42,1905194.0
2025-02-27 10:00:00,23.42,23.55,23.21,23.54,1519379.0,23.42,23.55,23.21,23.54,1519379.0
2025-02-27 10:05:00,23.53,23.63,23.48,23.6,969217.0,23.53,23.63,23.48,23.6,969217.0
2025-02-27 10:10:00,23.59,23.89,23.58,23.87,1555294.0,23.59,23.89,23.58,23.87,1555294.0
2025-02-27 10:15:00,23.87,23.9,23.8,23.82,989262.0,23.87,23.9,23.8,23.82,989262.0
2025-02-27 10:20:00,23.83,24.06,23.73,23.9,1307943.0,23.83,24.06,23.73,23.9,1307943.0
2025-02-27 10:25:00,23.89,23.96,23.84,23.94,823941.0,23.89,23.96,23.84,23.94,823941.0
2025-02-27 10:30:00,23.94,23.97,23.85,23.93,905859.0,23.94,23.97,23.85,23.93,905859.0
2025-02-27 10:35:00,23.93,24.03,23.79,23.99,933719.0,23.93,24.03,23.79,23.99,933719.0
2025-02-27 10:40:00,23.99,24.14,23.91,24.13,969414.0,23.99,24.14,23.91,24.13,969414.0
2025-02-27 10:45:00,24.13,24.25,24.07,24.08,1506689.0,24.13,24.25,24.07,24.08,1506689.0
2025-02-27 10:50:00,24.08,24.09,23.91,24.04,852352.0,24.08,24.09,23.91,24.04,852352.0
2025-02-27 10:55:00,24.03,24.06,23.9,23.9,856612.0,24.03,24.06,23.9,23.9,856612.0
2025-02-27 11:00:00,23.91,24.0,23.84,23.89,1040981.0,23.91,24.0,23.84,23.89,1040981.0
2025-02-27 11:05:00,23.89,23.92,23.78,23.79,828683.0,23.89,23.92,23.78,23.79,828683.0
2025-02-27 11:10:00,23.79,23.93,23.79,23.91,914563.0,23.79,23.93,23.79,23.91,914563.0
2025-02-27 11:15:00,23.91,23.96,23.86,23.9,1273431.0,23.91,23.96,23.86,23.9,1273431.0
2025-02-27 11:20:00,23.9,23.98,23.87,23.89,974122.0,23.9,23.98,23.87,23.89,974122.0
2025-02-27 11:25:00,23.9,23.95,23.8,23.84,505150.0,23.9,23.95,23.8,23.84,505150.0
2025-02-27 11:30:00,23.84,23.99,23.81,23.96,467646.0,23.84,23.99,23.81,23.96,467646.0
2025-02-27 11:35:00,23.96,23.99,23.93,23.95,453488.0,23.96,23.99,23.93,23.95,453488.0
2025-02-27 11:40:00,23.95,24.0,23.91,23.96,532328.0,23.95,24.0,23.91,23.96,532328.0
2025-02-27 11:45:00,23.96,24.01,23.95,23.98,499030.0,23.96,24.01,23.95,23.98,499030.0
2025-02-27 11:50:00,23.98,24.0,23.91,23.96,531278.0,23.98,24.0,23.91,23.96,531278.0
2025-02-27 11:55:00,23.96,23.99,23.91,23.95,350315.0,23.96,23.99,23.91,23.95,350315.0
2025-02-27 12:00:00,23.96,24.1,23.93,24.08,657463.0,23.96,24.1,23.93,24.08,657463.0
2025-02-27 12:05:00,24.08,24.1,23.98,24.02,642126.0,24.08,24.1,23.98,24.02,642126.0
2025-02-27 12:10:00,24.02,24.09,23.99,24.05,484444.0,24.02,24.09,23.99,24.05,484444.0
2025-02-27 12:15:00,24.05,24.06,23.96,23.98,394878.0,24.05,24.06,23.96,23.98,394878.0
2025-02-27 12:20:00,23.98,24.06,23.95,24.05,481181.0,23.98,24.06,23.95,24.05,481181.0
2025-02-27 12:25:00,24.06,24.18,24.05,24.16,694196.0,24.06,24.18,24.05,24.16,694196.0
2025-02-27 12:30:00,24.16,24.18,24.11,24.15,516601.0,24.16,24.18,24.11,24.15,516601.0
2025-02-27 12:35:00,24.16,24.2,24.14,24.17,639355.0,24.16,24.2,24.14,24.17,639355.0
2025-02-27 12:40:00,24.17,24.17,24.08,24.12,385436.0,24.17,24.17,24.08,24.12,385436.0
2025-02-27 12:45:00,24.13,24.18,24.1,24.11,598705.0,24.13,24.18,24.1,24.11,598705.0
2025-02-27 12:50:00,24.11,24.17,24.05,24.09,681583.0,24.11,24.17,24.05,24.09,681583.0
2025-02-27 12:55:00,24.09,24.15,24.08,24.14,454682.0,24.09,24.15,24.08,24.14,454682.0
2025-02-27 13:00:00,24.14,24.2,24.06,24.08,708861.0,24.14,24.2,24.06,24.08,708861.0
2025-02-27 13:05:00,24.08,24.14,24.07,24.13,437961.0,24.08,24.14,24.07,24.13,437961.0
2025-02-27 13:10:00,24.12,24.2,24.09,24.19,584466.0,24.12,24.2,24.09,24.19,584466.0
2025-02-27 13:15:00,24.18,24.25,24.18,24.25,568637.0,24.18,24.25,24.18,24.25,568637.0
2025-02-27 13:20:00,24.25,24.38,24.22,24.38,1632697.0,24.25,24.38,24.22,24.38,1632697.0
2025-02-27 13:25:00,24.38,24.4,24.31,24.33,1142375.0,24.38,24.4,24.31,24.33,1142375.0
2025-02-27 13:30:00,24.33,24.38,24.31,24.35,486213.0,24.33,24.38,24.31,24.35,486213.0
2025-02-27 13:35:00,24.35,24.35,24.24,24.26,641267.0,24.35,24.35,24.24,24.26,641267.0
2025-02-27 13:40:00,24.26,24.28,24.19,24.21,451269.0,24.26,24.28,24.19,24.21,451269.0
2025-02-27 13:45:00,24.21,24.29,24.2,24.27,564283.0,24.21,24.29,24.2,24.27,564283.0
2025-02-27 13:50:00,24.27,24.36,24.23,24.34,588380.0,24.27,24.36,24.23,24.34,588380.0
2025-02-27 13:55:00,24.35,24.37,24.28,24.28,469541.0,24.35,24.37,24.28,24.28,469541.0
2025-02-27 14:00:00,24.29,24.29,24.23,24.27,473889.0,24.29,24.29,24.23,24.27,473889.0
2025-02-27 14:05:00,24.27,24.32,24.25,24.3,364003.0,24.27,24.32,24.25,24.3,364003.0
2025-02-27 14:10:00,24.31,24.31,24.2,24.22,382862.0,24.31,24.31,24.2,24.22,382862.0
2025-02-27 14:15:00,24.22,24.24,24.15,24.23,1129381.0,24.22,24.24,24.15,24.23,1129381.0
2025-02-27 14:20:00,24.23,24.24,24.1,24.1,488642.0,24.23,24.24,24.1,24.1,488642.0
2025-02-27 14:25:00,24.1,24.12,23.95,23.95,827272.0,24.1,24.12,23.95,23.95,827272.0
2025-02-27 14:30:00,23.96,23.99,23.83,23.86,855865.0,23.96,23.99,23.83,23.86,855865.0
2025-02-27 14:35:00,23.86,23.91,23.79,23.8,696859.0,23.86,23.91,23.79,23.8,696859.0
2025-02-27 14:40:00,23.8,23.83,23.72,23.78,802982.0,23.8,23.83,23.72,23.78,802982.0
2025-02-27 14:45:00,23.78,23.84,23.74,23.78,813777.0,23.78,23.84,23.74,23.78,813777.0
2025-02-27 14:50:00,23.78,23.83,23.75,23.79,641244.0,23.78,23.83,23.75,23.79,641244.0
2025-02-27 14:55:00,23.8,23.82,23.74,23.76,607343.0,23.8,23.82,23.74,23.76,607343.0
2025-02-27 15:00:00,23.76,23.78,23.54,23.6,1183152.0,23.76,23.78,23.54,23.6,1183152.0
2025-02-27 15:05:00,23.6,23.61,23.52,23.54,838316.0,23.6,23.61,23.52,23.54,838316.0
2025-02-27 15:10:00,23.54,23.58,23.49,23.53,1088790.0,23.54,23.58,23.49,23.53,1088790.0
2025-02-27 15:15:00,23.53,23.56,23.36,23.36,1037143.0,23.53,23.56,23.36,23.36,1037143.0
2025-02-27 15:20:00,23.37,23.46,23.34,23.42,815889.0,23.37,23.46,23.34,23.42,815889.0
2025-02-27 15:25:00,23.43,23.48,23.31,23.33,771912.0,23.43,23.48,23.31,23.33,771912.0
2025-02-27 15:30:00,23.34,23.4,23.31,23.32,881775.0,23.34,23.4,23.31,23.32,881775.0
2025-02-27 15:35:00,23.31,23.38,23.28,23.3,1033112.0,23.31,23.38,23.28,23.3,1033112.0
2025-02-27 15:40:00,23.31,23.35,23.28,23.3,775819.0,23.31,23.35,23.28,23.3,775819.0
2025-02-27 15:45:00,23.3,23.32,23.19,23.26,1124706.0,23.3,23.32,23.19,23.26,1124706.0
2025-02-27 15:50:00,23.26,23.32,23.19,23.2,2304977.0,23.26,23.32,23.19,23.2,2304977.0
2025-02-27 15:55:00,23.2,23.2,23.07,23.08,5481656.0,23.2,23.2,23.07,23.08,5481656.0
2025-02-28 09:30:00,23.02,23.09,22.64,22.81,2639123.0,23.02,23.09,22.64,22.81,2639123.0
2025-02-28 09:35:00,22.81,23.18,22.81,23.11,2208726.0,22.81,23.18,22.81,23.11,2208726.0
2025-02-28 09:40:00,23.11,23.17,22.88,23.16,1178436.0,23.11,23.17,22.88,23.16,1178436.0
2025-02-28 09:45:00,23.16,23.4,23.14,23.29,1825673.0,23.16,23.4,23.14,23.29,1825673.0
2025-02-28 09:50:00,23.3,23.47,23.24,23.47,1460440.0,23.3,23.47,23.24,23.47,1460440.0
2025-02-28 09:55:00,23.47,23.51,23.32,23.44,1345687.0,23.47,23.51,23.32,23.44,1345687.0
2025-02-28 10:00:00,23.43,23.79,23.4,23.79,2859994.0,23.43,23.79,23.4,23.79,2859994.0
2025-02-28 10:05:00,23.79,23.93,23.66,23.93,2358701.0,23.79,23.93,23.66,23.93,2358701.0
2025-02-28 10:10:00,23.93,24.16,23.84,24.13,3060552.0,23.93,24.16,23.84,24.13,3060552.0
2025-02-28 10:15:00,24.13,24.24,24.0,24.01,2511064.0,24.13,24.24,24.0,24.01,2511064.0
2025-02-28 10:20:00,24.01,24.29,23.98,24.24,2077101.0,24.01,24.29,23.98,24.24,2077101.0
2025-02-28 10:25:00,24.23,24.35,24.21,24.3,2495909.0,24.23,24.35,24.21,24.3,2495909.0
2025-02-28 10:30:00,24.3,24.44,24.28,24.38,2176797.0,24.3,24.44,24.28,24.38,2176797.0
2025-02-28 10:35:00,24.37,24.39,24.08,24.14,2687166.0,24.37,24.39,24.08,24.14,2687166.0
2025-02-28 10:40:00,24.14,24.17,24.02,24.05,1692734.0,24.14,24.17,24.02,24.05,1692734.0
2025-02-28 10:45:00,24.05,24.14,24.03,24.08,1077723.0,24.05,24.14,24.03,24.08,1077723.0
2025-02-28 10:50:00,24.08,24.12,24.01,24.04,1467535.0,24.08,24.12,24.01,24.04,1467535.0
2025-02-28 10:55:00,24.03,24.09,23.99,24.02,1198594.0,24.03,24.09,23.99,24.02,1198594.0
2025-02-28 11:00:00,24.03,24.05,23.91,23.93,792823.0,24.03,24.05,23.91,23.93,792823.0
2025-02-28 11:05:00,23.92,24.06,23.9,23.91,1134669.0,23.92,24.06,23.9,23.91,1134669.0
2025-02-28 11:10:00,23.91,23.97,23.84,23.89,836383.0,23.91,23.97,23.84,23.89,836383.0
2025-02-28 11:15:00,23.89,23.93,23.77,23.91,717296.0,23.89,23.93,23.77,23.91,717296.0
2025-02-28 11:20:00,23.92,23.96,23.78,23.8,579745.0,23.92,23.96,23.78,23.8,579745.0
2025-02-28 11:25:00,23.8,23.85,23.66,23.69,960759.0,23.8,23.85,23.66,23.69,960759.0
2025-02-28 11:30:00,23.68,23.85,23.66,23.8,1188794.0,23.68,23.85,23.66,23.8,1188794.0
2025-02-28 11:35:00,23.8,23.83,23.77,23.8,634802.0,23.8,23.83,23.77,23.8,634802.0
2025-02-28 11:40:00,23.8,24.0,23.79,23.9,1342115.0,23.8,24.0,23.79,23.9,1342115.0
2025-02-28 11:45:00,23.9,23.97,23.87,23.95,396258.0,23.9,23.97,23.87,23.95,396258.0
2025-02-28 11:50:00,23.95,23.95,23.85,23.92,571640.0,23.95,23.95,23.85,23.92,571640.0
2025-02-28 11:55:00,23.92,23.92,23.84,23.87,377713.0,23.92,23.92,23.84,23.87,377713.0
2025-02-28 12:00:00,23.86,23.9,23.82,23.85,527102.0,23.86,23.9,23.82,23.85,527102.0
2025-02-28 12:05:00,23.85,23.85,23.77,23.85,547069.0,23.85,23.85,23.77,23.85,547069.0
2025-02-28 12:10:00,23.84,24.0,23.81,23.96,839767.0,23.84,24.0,23.81,23.96,839767.0
2025-02-28 12:15:00,23.96,24.0,23.92,23.97,498391.0,23.96,24.0,23.92,23.97,498391.0
2025-02-28 12:20:00,23.97,23.98,23.76,23.78,756463.0,23.97,23.98,23.76,23.78,756463.0
2025-02-28 12:25:00,23.79,23.87,23.78,23.81,542528.0,23.79,23.87,23.78,23.81,542528.0
2025-02-28 12:30:00,23.82,23.85,23.79,23.84,548114.0,23.82,23.85,23.79,23.84,548114.0
2025-02-28 12:35:00,23.84,23.84,23.75,23.76,592950.0,23.84,23.84,23.75,23.76,592950.0
2025-02-28 12:40:00,23.77,23.78,23.62,23.66,630908.0,23.77,23.78,23.62,23.66,630908.0
2025-02-28 12:45:00,23.65,23.69,23.49,23.51,1044469.0,23.65,23.69,23.49,23.51,1044469.0
2025-02-28 12:50:00,23.51,23.6,23.47,23.55,1014859.0,23.51,23.6,23.47,23.55,1014859.0
2025-02-28 12:55:00,23.55,23.56,23.43,23.44,552504.0,23.55,23.56,23.43,23.44,552504.0
2025-02-28 13:00:00,23.44,23.55,23.42,23.48,551160.0,23.44,23.55,23.42,23.48,551160.0
2025-02-28 13:05:00,23.48,23.5,23.42,23.46,651338.0,23.48,23.5,23.42,23.46,651338.0
2025-02-28 13:10:00,23.45,23.5,23.41,23.46,492849.0,23.45,23.5,23.41,23.46,492849.0
2025-02-28 13:15:00,23.46,23.53,23.32,23.33,1056670.0,23.46,23.53,23.32,23.33,1056670.0
2025-02-28 13:20:00,23.32,23.39,23.29,23.32,1091009.0,23.32,23.39,23.29,23.32,1091009.0
2025-02-28 13:25:00,23.31,23.48,23.31,23.48,1120208.0,23.31,23.48,23.31,23.48,1120208.0
2025-02-28 13:30:00,23.48,23.57,23.43,23.55,1074008.0,23.48,23.57,23.43,23.55,1074008.0
2025-02-28 13:35:00,23.55,23.63,23.55,23.59,989913.0,23.55,23.63,23.55,23.59,989913.0
2025-02-28 13:40:00,23.6,23.63,23.5,23.57,898085.0,23.6,23.63,23.5,23.57,898085.0
2025-02-28 13:45:00,23.57,23.6,23.54,23.6,408118.0,23.57,23.6,23.54,23.6,408118.0
2025-02-28 13:50:00,23.59,23.66,23.56,23.58,496686.0,23.59,23.66,23.56,23.58,496686.0
2025-02-28 13:55:00,23.59,23.6,23.39,23.39,565569.0,23.59,23.6,23.39,23.39,565569.0
2025-02-28 14:00:00,23.39,23.52,23.38,23.47,515930.0,23.39,23.52,23.38,23.47,515930.0
2025-02-28 14:05:00,23.46,23.52,23.44,23.48,321820.0,23.46,23.52,23.44,23.48,321820.0
2025-02-28 14:10:00,23.48,23.48,23.43,23.46,393818.0,23.48,23.48,23.43,23.46,393818.0
2025-02-28 14:15:00,23.46,23.5,23.43,23.5,412882.0,23.46,23.5,23.43,23.5,412882.0
2025-02-28 14:20:00,23.5,23.51,23.39,23.44,552438.0,23.5,23.51,23.39,23.44,552438.0
2025-02-28 14:25:00,23.44,23.48,23.42,23.46,461077.0,23.44,23.48,23.42,23.46,461077.0
2025-02-28 14:30:00,23.46,23.57,23.42,23.54,675699.0,23.46,23.57,23.42,23.54,675699.0
2025-02-28 14:35:00,23.54,23.65,23.5,23.61,525335.0,23.54,23.65,23.5,23.61,525335.0
2025-02-28 14:40:00,23.61,23.68,23.59,23.64,673171.0,23.61,23.68,23.59,23.64,673171.0
2025-02-28 14:45:00,23.64,23.73,23.61,23.7,1076439.0,23.64,23.73,23.61,23.7,1076439.0
2025-02-28 14:50:00,23.69,23.74,23.66,23.68,538893.0,23.69,23.74,23.66,23.68,538893.0
2025-02-28 14:55:00,23.67,23.71,23.63,23.69,448271.0,23.67,23.71,23.63,23.69,448271.0
2025-02-28 15:00:00,23.68,23.83,23.67,23.81,580903.0,23.68,23.83,23.67,23.81,580903.0
2025-02-28 15:05:00,23.82,23.83,23.75,23.78,378718.0,23.82,23.83,23.75,23.78,378718.0
2025-02-28 15:10:00,23.78,23.8,23.7,23.78,456974.0,23.78,23.8,23.7,23.78,456974.0
2025-02-28 15:15:00,23.78,23.78,23.71,23.78,428784.0,23.78,23.78,23.71,23.78,428784.0
2025-02-28 15:20:00,23.78,23.78,23.68,23.71,621745.0,23.78,23.78,23.68,23.71,621745.0
2025-02-28 15:25:00,23.71,23.8,23.71,23.79,523095.0,23.71,23.8,23.71,23.79,523095.0
2025-02-28 15:30:00,23.79,23.79,23.64,23.65,620128.0,23.79,23.79,23.64,23.65,620128.0
2025-02-28 15:35:00,23.64,23.67,23.58,23.65,552035.0,23.64,23.67,23.58,23.65,552035.0
2025-02-28 15:40:00,23.64,23.7,23.63,23.64,503129.0,23.64,23.7,23.63,23.64,503129.0
2025-02-28 15:45:00,23.64,23.68,23.61,23.67,496184.0,23.64,23.68,23.61,23.67,496184.0
2025-02-28 15:50:00,23.67,23.7,23.55,23.7,1409373.0,23.67,23.7,23.55,23.7,1409373.0
2025-02-28 15:55:00,23.7,23.79,23.69,23.79,4052511.0,23.7,23.79,23.69,23.79,4052511.0
2025-03-03 09:30:00,25.0,25.04,24.49,24.67,6464535.0,25.0,25.04,24.49,24.67,6464535.0
2025-03-03 09:35:00,24.67,24.84,24.42,24.5,3271143.0,24.67,24.84,24.42,24.5,3271143.0
2025-03-03 09:40:00,24.5,24.6,24.31,24.35,2197015.0,24.5,24.6,24.31,24.35,2197015.0
2025-03-03 09:45:00,24.36,24.62,24.33,24.43,2189739.0,24.36,24.62,24.33,24.43,2189739.0
2025-03-03 09:50:00,24.43,24.55,24.32,24.34,1295719.0,24.43,24.55,24.32,24.34,1295719.0
2025-03-03 09:55:00,24.36,24.5,24.12,24.21,2805252.0,24.36,24.5,24.12,24.21,2805252.0
2025-03-03 10:00:00,24.2,24.36,24.01,24.23,2047318.0,24.2,24.36,24.01,24.23,2047318.0
2025-03-03 10:05:00,24.23,24.35,24.13,24.25,1354203.0,24.23,24.35,24.13,24.25,1354203.0
2025-03-03 10:10:00,24.25,24.5,23.78,23.93,4526781.0,24.25,24.5,23.78,23.93,4526781.0
2025-03-03 10:15:00,23.93,24.28,23.8,24.21,3351120.0,23.93,24.28,23.8,24.21,3351120.0
2025-03-03 10:20:00,24.21,24.42,24.16,24.23,2475194.0,24.21,24.42,24.16,24.23,2475194.0
2025-03-03 10:25:00,24.23,24.67,24.2,24.64,2559857.0,24.23,24.67,24.2,24.64,2559857.0
2025-03-03 10:30:00,24.65,24.82,24.53,24.6,2423097.0,24.65,24.82,24.53,24.6,2423097.0
2025-03-03 10:35:00,24.59,24.64,24.43,24.55,1342541.0,24.59,24.64,24.43,24.55,1342541.0
2025-03-03 10:40:00,24.55,24.77,24.45,24.71,1612333.0,24.55,24.77,24.45,24.71,1612333.0
2025-03-03 10:45:00,24.71,24.77,24.47,24.55,1096264.0,24.71,24.77,24.47,24.55,1096264.0
2025-03-03 10:50:00,24.55,24.71,24.54,24.68,836204.0,24.55,24.71,24.54,24.68,836204.0
2025-03-03 10:55:00,24.68,24.68,24.45,24.48,808189.0,24.68,24.68,24.45,24.48,808189.0
2025-03-03 11:00:00,24.49,24.72,24.49,24.66,986803.0,24.49,24.72,24.49,24.66,986803.0
2025-03-03 11:05:00,24.66,24.73,24.52,24.56,757936.0,24.66,24.73,24.52,24.56,757936.0
2025-03-03 11:10:00,24.55,24.63,24.47,24.59,1024692.0,24.55,24.63,24.47,24.59,1024692.0
2025-03-03 11:15:00,24.59,24.62,24.55,24.58,598277.0,24.59,24.62,24.55,24.58,598277.0
2025-03-03 11:20:00,24.57,24.7,24.55,24.66,670845.0,24.57,24.7,24.55,24.66,670845.0
2025-03-03 11:25:00,24.66,24.66,24.49,24.53,1107516.0,24.66,24.66,24.49,24.53,1107516.0
2025-03-03 11:30:00,24.53,24.55,24.36,24.39,958054.0,24.53,24.55,24.36,24.39,958054.0
2025-03-03 11:35:00,24.39,24.57,24.36,24.51,1388514.0,24.39,24.57,24.36,24.51,1388514.0
2025-03-03 11:40:00,24.51,24.51,24.38,24.41,519594.0,24.51,24.51,24.38,24.41,519594.0
2025-03-03 11:45:00,24.42,24.55,24.38,24.55,588207.0,24.42,24.55,24.38,24.55,588207.0
2025-03-03 11:50:00,24.55,24.67,24.54,24.58,864809.0,24.55,24.67,24.54,24.58,864809.0
2025-03-03 11:55:00,24.59,24.64,24.51,24.54,584739.0,24.59,24.64,24.51,24.54,584739.0
2025-03-03 12:00:00,24.53,24.54,24.38,24.39,746383.0,24.53,24.54,24.38,24.39,746383.0
2025-03-03 12:05:00,24.39,24.43,24.36,24.37,667782.0,24.39,24.43,24.36,24.37,667782.0
2025-03-03 12:10:00,24.37,24.43,24.35,24.39,506776.0,24.37,24.43,24.35,24.39,506776.0
2025-03-03 12:15:00,24.39,24.48,24.36,24.41,582508.0,24.39,24.48,24.36,24.41,582508.0
2025-03-03 12:20:00,24.41,24.45,24.37,24.42,435491.0,24.41,24.45,24.37,24.42,435491.0
2025-03-03 12:25:00,24.42,24.44,24.35,24.41,327704.0,24.42,24.44,24.35,24.41,327704.0
2025-03-03 12:30:00,24.41,24.42,24.3,24.32,569484.0,24.41,24.42,24.3,24.32,569484.0
2025-03-03 12:35:00,24.33,24.4,24.29,24.38,433813.0,24.33,24.4,24.29,24.38,433813.0
2025-03-03 12:40:00,24.37,24.44,24.35,24.4,470281.0,24.37,24.44,24.35,24.4,470281.0
2025-03-03 12:45:00,24.39,24.4,24.31,24.36,419412.0,24.39,24.4,24.31,24.36,419412.0
2025-03-03 12:50:00,24.35,24.36,24.18,24.19,636146.0,24.35,24.36,24.18,24.19,636146.0
2025-03-03 12:55:00,24.18,24.2,24.05,24.14,1001256.0,24.18,24.2,24.05,24.14,1001256.0
2025-03-03 13:00:00,24.14,24.15,24.01,24.01,564115.0,24.14,24.15,24.01,24.01,564115.0
2025-03-03 13:05:00,24.01,24.04,23.87,23.88,1039504.0,24.01,24.04,23.87,23.88,1039504.0
2025-03-03 13:10:00,23.88,23.88,23.72,23.8,1336616.0,23.88,23.88,23.72,23.8,1336616.0
2025-03-03 13:15:00,23.8,23.93,23.79,23.92,804469.0,23.8,23.93,23.79,23.92,804469.0
2025-03-03 13:20:00,23.92,23.96,23.83,23.92,560883.0,23.92,23.96,23.83,23.92,560883.0
2025-03-03 13:25:00,23.92,23.92,23.69,23.71,1303483.0,23.92,23.92,23.69,23.71,1303483.0
2025-03-03 13:30:00,23.71,23.77,23.67,23.69,549275.0,23.71,23.77,23.67,23.69,549275.0
2025-03-03 13:35:00,23.69,23.8,23.67,23.68,538438.0,23.69,23.8,23.67,23.68,538438.0
2025-03-03 13:40:00,23.69,23.87,23.68,23.84,863196.0,23.69,23.87,23.68,23.84,863196.0
2025-03-03 13:45:00,23.84,24.05,23.78,23.96,1504807.0,23.84,24.05,23.78,23.96,1504807.0
2025-03-03 13:50:00,23.95,24.07,23.91,23.92,736896.0,23.95,24.07,23.91,23.92,736896.0
2025-03-03 13:55:00,23.93,24.02,23.9,23.96,593113.0,23.93,24.02,23.9,23.96,593113.0
2025-03-03 14:00:00,23.95,24.07,23.93,24.01,1257826.0,23.95,24.07,23.93,24.01,1257826.0
2025-03-03 14:05:00,24.01,24.02,23.88,23.94,701747.0,24.01,24.02,23.88,23.94,701747.0
2025-03-03 14:10:00,23.94,23.95,23.88,23.89,444949.0,23.94,23.95,23.88,23.89,444949.0
2025-03-03 14:15:00,23.89,23.92,23.83,23.85,991100.0,23.89,23.92,23.83,23.85,991100.0
2025-03-03 14:20:00,23.86,23.93,23.85,23.91,460497.0,23.86,23.93,23.85,23.91,460497.0
2025-03-03 14:25:00,23.92,23.92,23.85,23.88,410278.0,23.92,23.92,23.85,23.88,410278.0
2025-03-03 14:30:00,23.88,23.99,23.87,23.94,510270.0,23.88,23.99,23.87,23.94,510270.0
2025-03-03 14:35:00,23.94,23.95,23.86,23.92,335949.0,23.94,23.95,23.86,23.92,335949.0
2025-03-03 14:40:00,23.92,24.09,23.91,23.98,1796192.0,23.92,24.09,23.91,23.98,1796192.0
2025-03-03 14:45:00,23.97,23.99,23.35,23.54,3441583.0,23.97,23.99,23.35,23.54,3441583.0
2025-03-03 14:50:00,23.53,23.56,23.33,23.41,3075377.0,23.53,23.56,23.33,23.41,3075377.0
2025-03-03 14:55:00,23.42,23.46,23.28,23.36,1512000.0,23.42,23.46,23.28,23.36,1512000.0
2025-03-03 15:00:00,23.36,23.36,23.14,23.18,1627807.0,23.36,23.36,23.14,23.18,1627807.0
2025-03-03 15:05:00,23.18,23.22,23.06,23.09,1793503.0,23.18,23.22,23.06,23.09,1793503.0
2025-03-03 15:10:00,23.1,23.13,22.9,22.98,2886298.0,23.1,23.13,22.9,22.98,2886298.0
2025-03-03 15:15:00,22.98,23.12,22.9,22.94,1559220.0,22.98,23.12,22.9,22.94,1559220.0
2025-03-03 15:20:00,22.94,22.95,22.78,22.82,1651418.0,22.94,22.95,22.78,22.82,1651418.0
2025-03-03 15:25:00,22.81,22.84,22.7,22.76,1307456.0,22.81,22.84,22.7,22.76,1307456.0
2025-03-03 15:30:00,22.76,22.82,22.68,22.71,1559786.0,22.76,22.82,22.68,22.71,1559786.0
2025-03-03 15:35:00,22.71,22.76,22.58,22.6,1730062.0,22.71,22.76,22.58,22.6,1730062.0
2025-03-03 15:40:00,22.6,22.63,22.52,22.56,1618039.0,22.6,22.63,22.52,22.56,1618039.0
2025-03-03 15:45:00,22.56,22.69,22.55,22.63,1998274.0,22.56,22.69,22.55,22.63,1998274.0
2025-03-03 15:50:00,22.63,22.68,22.55,22.68,2726521.0,22.63,22.68,22.55,22.68,2726521.0
2025-03-03 15:55:00,22.68,22.79,22.57,22.76,4311990.0,22.68,22.79,22.57,22.76,4311990.0
2025-03-04 09:30:00,22.55,22.63,21.93,22.05,6867935.0,22.55,22.63,21.93,22.05,6867935.0
2025-03-04 09:35:00,22.05,22.58,22.04,22.32,3219671.0,22.05,22.58,22.04,22.32,3219671.0
2025-03-04 09:40:00,22.31,22.34,21.93,22.1,2726701.0,22.31,22.34,21.93,22.1,2726701.0
2025-03-04 09:45:00,22.1,22.19,21.96,21.98,1824273.0,22.1,22.19,21.96,21.98,1824273.0
2025-03-04 09:50:00,21.99,22.03,21.82,21.88,2397998.0,21.99,22.03,21.82,21.88,2397998.0
2025-03-04 09:55:00,21.89,22.01,21.6,21.61,3811527.0,21.89,22.01,21.6,21.61,3811527.0
2025-03-04 10:00:00,21.61,21.61,21.26,21.36,6333328.0,21.61,21.61,21.26,21.36,6333328.0
2025-03-04 10:05:00,21.35,21.46,21.26,21.28,2377990.0,21.35,21.46,21.26,21.28,2377990.0
2025-03-04 10:10:00,21.28,21.38,21.2,21.27,2906586.0,21.28,21.38,21.2,21.27,2906586.0
2025-03-04 10:15:00,21.26,21.26,20.98,21.01,3716739.0,21.26,21.26,20.98,21.01,3716739.0
2025-03-04 10:20:00,21.01,21.08,20.86,20.93,3268325.0,21.01,21.08,20.86,20.93,3268325.0
2025-03-04 10:25:00,20.93,21.22,20.85,21.1,3030598.0,20.93,21.22,20.85,21.1,3030598.0
2025-03-04 10:30:00,21.1,21.19,21.02,21.1,2061560.0,21.1,21.19,21.02,21.1,2061560.0
2025-03-04 10:35:00,21.08,21.14,20.9,20.96,3583242.0,21.08,21.14,20.9,20.96,3583242.0
2025-03-04 10:40:00,20.96,21.01,20.83,20.92,2536901.0,20.96,21.01,20.83,20.92,2536901.0
2025-03-04 10:45:00,20.93,21.04,20.85,20.98,2135377.0,20.93,21.04,20.85,20.98,2135377.0
2025-03-04 10:50:00,20.98,21.0,20.85,20.85,1857544.0,20.98,21.0,20.85,20.85,1857544.0
2025-03-04 10:55:00,20.86,20.93,20.82,20.9,1339629.0,20.86,20.93,20.82,20.9,1339629.0
2025-03-04 11:00:00,20.89,20.92,20.76,20.83,1573641.0,20.89,20.92,20.76,20.83,1573641.0
2025-03-04 11:05:00,20.84,20.98,20.82,20.85,1533982.0,20.84,20.98,20.82,20.85,1533982.0
2025-03-04 11:10:00,20.86,21.0,20.81,20.99,1228693.0,20.86,21.0,20.81,20.99,1228693.0
2025-03-04 11:15:00,20.98,21.09,20.88,20.89,1254330.0,20.98,21.09,20.88,20.89,1254330.0
2025-03-04 11:20:00,20.9,21.02,20.85,20.87,1296783.0,20.9,21.02,20.85,20.87,1296783.0
2025-03-04 11:25:00,20.86,20.9,20.79,20.82,1248152.0,20.86,20.9,20.79,20.82,1248152.0
2025-03-04 11:30:00,20.83,21.05,20.82,20.98,1643193.0,20.83,21.05,20.82,20.98,1643193.0
2025-03-04 11:35:00,20.98,21.03,20.93,20.95,1014294.0,20.98,21.03,20.93,20.95,1014294.0
2025-03-04 11:40:00,20.95,21.1,20.94,21.09,1211740.0,20.95,21.1,20.94,21.09,1211740.0
2025-03-04 11:45:00,21.08,21.16,21.01,21.13,888393.0,21.08,21.16,21.01,21.13,888393.0
2025-03-04 11:50:00,21.14,21.15,21.04,21.11,955312.0,21.14,21.15,21.04,21.11,955312.0
2025-03-04 11:55:00,21.1,21.17,21.06,21.09,1033015.0,21.1,21.17,21.06,21.09,1033015.0
2025-03-04 12:00:00,21.09,21.11,20.98,21.05,947828.0,21.09,21.11,20.98,21.05,947828.0
2025-03-04 12:05:00,21.04,21.05,20.97,21.0,762027.0,21.04,21.05,20.97,21.0,762027.0
2025-03-04 12:10:00,21.0,21.05,20.98,21.04,810189.0,21.0,21.05,20.98,21.04,810189.0
2025-03-04 12:15:00,21.04,21.04,20.94,20.98,939143.0,21.04,21.04,20.94,20.98,939143.0
2025-03-04 12:20:00,20.98,21.02,20.93,20.97,978062.0,20.98,21.02,20.93,20.97,978062.0
2025-03-04 12:25:00,20.97,21.14,20.97,21.07,1524563.0,20.97,21.14,20.97,21.07,1524563.0
2025-03-04 12:30:00,21.06,21.17,20.98,21.15,856653.0,21.06,21.17,20.98,21.15,856653.0
2025-03-04 12:35:00,21.14,21.33,21.13,21.32,1596897.0,21.14,21.33,21.13,21.32,1596897.0
2025-03-04 12:40:00,21.3,21.32,21.13,21.21,1379218.0,21.3,21.32,21.13,21.21,1379218.0
2025-03-04 12:45:00,21.21,21.31,21.2,21.24,840411.0,21.21,21.31,21.2,21.24,840411.0
2025-03-04 12:50:00,21.23,21.25,21.12,21.22,807728.0,21.23,21.25,21.12,21.22,807728.0
2025-03-04 12:55:00,21.21,21.25,21.13,21.19,628758.0,21.21,21.25,21.13,21.19,628758.0
2025-03-04 13:00:00,21.19,21.23,21.15,21.18,519076.0,21.19,21.23,21.15,21.18,519076.0
2025-03-04 13:05:00,21.18,21.38,21.15,21.35,806157.0,21.18,21.38,21.15,21.35,806157.0
2025-03-04 13:10:00,21.34,21.5,21.33,21.47,1272006.0,21.34,21.5,21.33,21.47,1272006.0
2025-03-04 13:15:00,21.46,21.48,21.29,21.36,1308830.0,21.46,21.48,21.29,21.36,1308830.0
2025-03-04 13:20:00,21.36,21.41,21.29,21.34,656392.0,21.36,21.41,21.29,21.34,656392.0
2025-03-04 13:25:00,21.34,21.36,21.21,21.22,709021.0,21.34,21.36,21.21,21.22,709021.0
2025-03-04 13:30:00,21.22,21.29,21.13,21.28,921020.0,21.22,21.29,21.13,21.28,921020.0
2025-03-04 13:35:00,21.27,21.32,21.24,21.29,507415.0,21.27,21.32,21.24,21.29,507415.0
2025-03-04 13:40:00,21.29,21.38,21.27,21.34,800246.0,21.29,21.38,21.27,21.34,800246.0
2025-03-04 13:45:00,21.34,21.37,21.28,21.29,556792.0,21.34,21.37,21.28,21.29,556792.0
2025-03-04 13:50:00,21.3,21.34,21.26,21.3,440694.0,21.3,21.34,21.26,21.3,440694.0
2025-03-04 13:55:00,21.3,21.42,21.3,21.33,544085.0,21.3,21.42,21.3,21.33,544085.0
2025-03-04 14:00:00,21.33,21.44,21.31,21.39,715317.0,21.33,21.44,21.31,21.39,715317.0
2025-03-04 14:05:00,21.39,21.48,21.38,21.46,729639.0,21.39,21.48,21.38,21.46,729639.0
2025-03-04 14:10:00,21.46,21.47,21.28,21.44,1252718.0,21.46,21.47,21.28,21.44,1252718.0
2025-03-04 14:15:00,21.44,21.47,21.4,21.45,603467.0,21.44,21.47,21.4,21.45,603467.0
2025-03-04 14:20:00,21.45,21.61,21.43,21.59,1499019.0,21.45,21.61,21.43,21.59,1499019.0
2025-03-04 14:25:00,21.59,21.69,21.52,21.61,1960440.0,21.59,21.69,21.52,21.61,1960440.0
2025-03-04 14:30:00,21.62,21.64,21.5,21.6,1378446.0,21.62,21.64,21.5,21.6,1378446.0
2025-03-04 14:35:00,21.59,21.63,21.51,21.61,784889.0,21.59,21.63,21.51,21.61,784889.0
2025-03-04 14:40:00,21.61,21.74,21.58,21.71,1638743.0,21.61,21.74,21.58,21.71,1638743.0
2025-03-04 14:45:00,21.72,21.8,21.7,21.76,1227603.0,21.72,21.8,21.7,21.76,1227603.0
2025-03-04 14:50:00,21.75,21.81,21.68,21.73,977328.0,21.75,21.81,21.68,21.73,977328.0
2025-03-04 14:55:00,21.73,21.85,21.71,21.82,786543.0,21.73,21.85,21.71,21.82,786543.0
2025-03-04 15:00:00,21.82,21.93,21.81,21.82,1322368.0,21.82,21.93,21.81,21.82,1322368.0
2025-03-04 15:05:00,21.82,21.92,21.79,21.87,938790.0,21.82,21.92,21.79,21.87,938790.0
2025-03-04 15:10:00,21.87,21.93,21.83,21.91,668779.0,21.87,21.93,21.83,21.91,668779.0
2025-03-04 15:15:00,21.91,21.93,21.82,21.92,725405.0,21.91,21.93,21.82,21.92,725405.0
2025-03-04 15:20:00,21.92,22.1,21.91,22.1,1402204.0,21.92,22.1,21.91,22.1,1402204.0
2025-03-04 15:25:00,22.1,22.1,21.93,21.96,1454057.0,22.1,22.1,21.93,21.96,1454057.0
2025-03-04 15:30:00,21.96,21.96,21.7,21.74,1741082.0,21.96,21.96,21.7,21.74,1741082.0
2025-03-04 15:35:00,21.73,21.77,21.59,21.6,1350876.0,21.73,21.77,21.59,21.6,1350876.0
2025-03-04 15:40:00,21.6,21.64,21.54,21.61,1600977.0,21.6,21.64,21.54,21.61,1600977.0
2025-03-04 15:45:00,21.61,21.65,21.46,21.48,1694253.0,21.61,21.65,21.46,21.48,1694253.0
2025-03-04 15:50:00,21.48,21.48,21.23,21.28,3016140.0,21.48,21.48,21.23,21.28,3016140.0
2025-03-04 15:55:00,21.28,21.38,21.28,21.36,4171277.0,21.28,21.38,21.28,21.36,4171277.0
2025-03-05 09:30:00,21.33,21.36,20.86,20.98,4416853.0,21.33,21.36,20.86,20.98,4416853.0
2025-03-05 09:35:00,20.98,21.06,20.87,21.05,1849455.0,20.98,21.06,20.87,21.05,1849455.0
2025-03-05 09:40:00,21.05,21.2,21.01,21.03,1677745.0,21.05,21.2,21.01,21.03,1677745.0
2025-03-05 09:45:00,21.03,21.05,20.76,20.83,2256424.0,21.03,21.05,20.76,20.83,2256424.0
2025-03-05 09:50:00,20.82,20.9,20.71,20.72,1660969.0,20.82,20.9,20.71,20.72,1660969.0
2025-03-05 09:55:00,20.73,20.85,20.68,20.7,1456511.0,20.73,20.85,20.68,20.7,1456511.0
2025-03-05 10:00:00,20.7,21.09,20.69,21.01,2434471.0,20.7,21.09,20.69,21.01,2434471.0
2025-03-05 10:05:00,21.02,21.06,20.9,20.92,1350729.0,21.02,21.06,20.9,20.92,1350729.0
2025-03-05 10:10:00,20.91,20.98,20.75,20.79,1382072.0,20.91,20.98,20.75,20.79,1382072.0
2025-03-05 10:15:00,20.79,20.81,20.6,20.67,1748899.0,20.79,20.81,20.6,20.67,1748899.0
2025-03-05 10:20:00,20.67,20.7,20.55,20.57,2107177.0,20.67,20.7,20.55,20.57,2107177.0
2025-03-05 10:25:00,20.56,20.6,20.48,20.51,1806336.0,20.56,20.6,20.48,20.51,1806336.0
2025-03-05 10:30:00,20.51,20.65,20.5,20.6,1300163.0,20.51,20.65,20.5,20.6,1300163.0
2025-03-05 10:35:00,20.61,20.73,20.6,20.72,1115523.0,20.61,20.73,20.6,20.72,1115523.0
2025-03-05 10:40:00,20.72,20.73,20.64,20.71,1037575.0,20.72,20.73,20.64,20.71,1037575.0
2025-03-05 10:45:00,20.71,20.77,20.6,20.62,911797.0,20.71,20.77,20.6,20.62,911797.0
2025-03-05 10:50:00,20.62,20.72,20.54,20.7,840980.0,20.62,20.72,20.54,20.7,840980.0
2025-03-05 10:55:00,20.71,20.72,20.64,20.67,756423.0,20.71,20.72,20.64,20.67,756423.0
2025-03-05 11:00:00,20.66,20.67,20.58,20.64,699135.0,20.66,20.67,20.58,20.64,699135.0
2025-03-05 11:05:00,20.64,20.66,20.53,20.55,748609.0,20.64,20.66,20.53,20.55,748609.0
2025-03-05 11:10:00,20.55,20.56,20.46,20.55,1688535.0,20.55,20.56,20.46,20.55,1688535.0
2025-03-05 11:15:00,20.55,20.59,20.43,20.43,1450742.0,20.55,20.59,20.43,20.43,1450742.0
2025-03-05 11:20:00,20.44,20.48,20.41,20.46,1344306.0,20.44,20.48,20.41,20.46,1344306.0
2025-03-05 11:25:00,20.46,20.48,20.39,20.41,1341473.0,20.46,20.48,20.39,20.41,1341473.0
2025-03-05 11:30:00,20.41,20.47,20.32,20.37,1738478.0,20.41,20.47,20.32,20.37,1738478.0
2025-03-05 11:35:00,20.37,20.48,20.33,20.41,978357.0,20.37,20.48,20.33,20.41,978357.0
2025-03-05 11:40:00,20.41,20.42,20.32,20.34,911478.0,20.41,20.42,20.32,20.34,911478.0
2025-03-05 11:45:00,20.34,20.4,20.31,20.36,874407.0,20.34,20.4,20.31,20.36,874407.0
2025-03-05 11:50:00,20.36,20.36,20.3,20.3,945738.0,20.36,20.36,20.3,20.3,945738.0
2025-03-05 11:55:00,20.31,20.46,20.28,20.37,2123858.0,20.31,20.46,20.28,20.37,2123858.0
2025-03-05 12:00:00,20.37,20.5,20.36,20.37,1299706.0,20.37,20.5,20.36,20.37,1299706.0
2025-03-05 12:05:00,20.37,20.44,20.35,20.44,581793.0,20.37,20.44,20.35,20.44,581793.0
2025-03-05 12:10:00,20.43,20.49,20.39,20.41,1161510.0,20.43,20.49,20.39,20.41,1161510.0
2025-03-05 12:15:00,20.41,20.44,20.34,20.35,1025050.0,20.41,20.44,20.34,20.35,1025050.0
2025-03-05 12:20:00,20.35,20.48,20.33,20.46,1623521.0,20.35,20.48,20.33,20.46,1623521.0
2025-03-05 12:25:00,20.46,20.46,20.33,20.37,844989.0,20.46,20.46,20.33,20.37,844989.0
2025-03-05 12:30:00,20.37,20.39,20.35,20.36,708525.0,20.37,20.39,20.35,20.36,708525.0
2025-03-05 12:35:00,20.36,20.37,20.33,20.34,790320.0,20.36,20.37,20.33,20.34,790320.0
2025-03-05 12:40:00,20.34,20.4,20.33,20.35,821035.0,20.34,20.4,20.33,20.35,821035.0
2025-03-05 12:45:00,20.35,20.35,20.25,20.31,1447968.0,20.35,20.35,20.25,20.31,1447968.0
2025-03-05 12:50:00,20.31,20.4,20.3,20.34,1557031.0,20.31,20.4,20.3,20.34,1557031.0
2025-03-05 12:55:00,20.34,20.39,20.32,20.36,799545.0,20.34,20.39,20.32,20.36,799545.0
2025-03-05 13:00:00,20.35,20.4,20.34,20.38,905733.0,20.35,20.4,20.34,20.38,905733.0
2025-03-05 13:05:00,20.38,20.43,20.23,20.27,1700127.0,20.38,20.43,20.23,20.27,1700127.0
2025-03-05 13:10:00,20.26,20.29,20.2,20.21,1265109.0,20.26,20.29,20.2,20.21,1265109.0
2025-03-05 13:15:00,20.22,20.27,20.18,20.23,1424298.0,20.22,20.27,20.18,20.23,1424298.0
2025-03-05 13:20:00,20.23,20.35,20.21,20.32,876501.0,20.23,20.35,20.21,20.32,876501.0
2025-03-05 13:25:00,20.32,20.34,20.28,20.3,584201.0,20.32,20.34,20.28,20.3,584201.0
2025-03-05 13:30:00,20.3,20.36,20.23,20.3,797960.0,20.3,20.36,20.23,20.3,797960.0
2025-03-05 13:35:00,20.3,20.34,20.27,20.34,562542.0,20.3,20.34,20.27,20.34,562542.0
2025-03-05 13:40:00,20.34,20.34,20.26,20.29,473141.0,20.34,20.34,20.26,20.29,473141.0
2025-03-05 13:45:00,20.29,20.43,20.29,20.41,897254.0,20.29,20.43,20.29,20.41,897254.0
2025-03-05 13:50:00,20.41,20.42,20.36,20.39,682851.0,20.41,20.42,20.36,20.39,682851.0
2025-03-05 13:55:00,20.38,20.41,20.35,20.39,767874.0,20.38,20.41,20.35,20.39,767874.0
2025-03-05 14:00:00,20.39,20.52,20.35,20.49,1637586.0,20.39,20.52,20.35,20.49,1637586.0
2025-03-05 14:05:00,20.48,20.6,20.45,20.58,1308288.0,20.48,20.6,20.45,20.58,1308288.0
2025-03-05 14:10:00,20.57,20.59,20.53,20.57,1104665.0,20.57,20.59,20.53,20.57,1104665.0
2025-03-05 14:15:00,20.57,20.61,20.43,20.48,1441126.0,20.57,20.61,20.43,20.48,1441126.0
2025-03-05 14:20:00,20.48,20.53,20.45,20.46,1044985.0,20.48,20.53,20.45,20.46,1044985.0
2025-03-05 14:25:00,20.46,20.47,20.35,20.36,1674889.0,20.46,20.47,20.35,20.36,1674889.0
2025-03-05 14:30:00,20.36,20.5,20.36,20.49,1347951.0,20.36,20.5,20.36,20.49,1347951.0
2025-03-05 14:35:00,20.48,20.51,20.42,20.48,742634.0,20.48,20.51,20.42,20.48,742634.0
2025-03-05 14:40:00,20.48,20.52,20.43,20.46,1013540.0,20.48,20.52,20.43,20.46,1013540.0
2025-03-05 14:45:00,20.47,20.51,20.44,20.49,624149.0,20.47,20.51,20.44,20.49,624149.0
2025-03-05 14:50:00,20.5,20.51,20.43,20.51,881567.0,20.5,20.51,20.43,20.51,881567.0
2025-03-05 14:55:00,20.51,20.64,20.5,20.62,1597997.0,20.51,20.64,20.5,20.62,1597997.0
2025-03-05 15:00:00,20.61,20.8,20.6,20.76,2059083.0,20.61,20.8,20.6,20.76,2059083.0
2025-03-05 15:05:00,20.76,20.9,20.74,20.85,1693047.0,20.76,20.9,20.74,20.85,1693047.0
2025-03-05 15:10:00,20.86,20.99,20.82,20.95,2223752.0,20.86,20.99,20.82,20.95,2223752.0
2025-03-05 15:15:00,20.95,20.98,20.77,20.87,1563475.0,20.95,20.98,20.77,20.87,1563475.0
2025-03-05 15:20:00,20.88,20.89,20.76,20.82,1580524.0,20.88,20.89,20.76,20.82,1580524.0
2025-03-05 15:25:00,20.83,20.95,20.82,20.92,1244447.0,20.83,20.95,20.82,20.92,1244447.0
2025-03-05 15:30:00,20.92,20.98,20.87,20.98,1415696.0,20.92,20.98,20.87,20.98,1415696.0
2025-03-05 15:35:00,20.98,21.0,20.93,20.96,1539419.0,20.98,21.0,20.93,20.96,1539419.0
2025-03-05 15:40:00,20.96,20.99,20.93,20.98,1200697.0,20.96,20.99,20.93,20.98,1200697.0
2025-03-05 15:45:00,20.98,20.98,20.84,20.87,1342994.0,20.98,20.98,20.84,20.87,1342994.0
2025-03-05 15:50:00,20.86,20.88,20.73,20.87,2622342.0,20.86,20.88,20.73,20.87,2622342.0
2025-03-05 15:55:00,20.86,20.92,20.76,20.8,4782460.0,20.86,20.92,20.76,20.8,4782460.0
2025-03-06 09:30:00,20.25,20.27,20.0,20.2,5257998.0,20.25,20.27,20.0,20.2,5257998.0
2025-03-06 09:35:00,20.2,20.58,20.14,20.46,3081362.0,20.2,20.58,20.14,20.46,3081362.0
2025-03-06 09:40:00,20.46,20.48,20.3,20.32,2289418.0,20.46,20.48,20.3,20.32,2289418.0
2025-03-06 09:45:00,20.32,20.52,20.31,20.48,2198451.0,20.32,20.52,20.31,20.48,2198451.0
2025-03-06 09:50:00,20.47,20.57,20.33,20.38,1312069.0,20.47,20.57,20.33,20.38,1312069.0
2025-03-06 09:55:00,20.38,20.46,20.29,20.37,801306.0,20.38,20.46,20.29,20.37,801306.0
2025-03-06 10:00:00,20.36,20.52,20.29,20.46,1111836.0,20.36,20.52,20.29,20.46,1111836.0
2025-03-06 10:05:00,20.47,20.61,20.46,20.59,1377708.0,20.47,20.61,20.46,20.59,1377708.0
2025-03-06 10:10:00,20.58,20.68,20.54,20.64,927150.0,20.58,20.68,20.54,20.64,927150.0
2025-03-06 10:15:00,20.64,20.81,20.62,20.74,1326643.0,20.64,20.81,20.62,20.74,1326643.0
2025-03-06 10:20:00,20.75,20.92,20.73,20.88,2330309.0,20.75,20.92,20.73,20.88,2330309.0
2025-03-06 10:25:00,20.87,20.89,20.72,20.84,1127204.0,20.87,20.89,20.72,20.84,1127204.0
2025-03-06 10:30:00,20.83,20.89,20.78,20.8,1180532.0,20.83,20.89,20.78,20.8,1180532.0
2025-03-06 10:35:00,20.8,20.99,20.79,20.96,1357231.0,20.8,20.99,20.79,20.96,1357231.0
2025-03-06 10:40:00,20.96,21.13,20.93,21.01,2891375.0,20.96,21.13,20.93,21.01,2891375.0
2025-03-06 10:45:00,21.02,21.1,20.96,20.96,1317434.0,21.02,21.1,20.96,20.96,1317434.0
2025-03-06 10:50:00,20.96,21.02,20.87,20.9,949476.0,20.96,21.02,20.87,20.9,949476.0
2025-03-06 10:55:00,20.91,20.94,20.81,20.92,1032296.0,20.91,20.94,20.81,20.92,1032296.0
2025-03-06 11:00:00,20.93,21.04,20.93,21.0,896540.0,20.93,21.04,20.93,21.0,896540.0
2025-03-06 11:05:00,21.0,21.01,20.91,20.99,558045.0,21.0,21.01,20.91,20.99,558045.0
2025-03-06 11:10:00,20.98,21.04,20.93,20.95,779273.0,20.98,21.04,20.93,20.95,779273.0
2025-03-06 11:15:00,20.95,21.04,20.93,21.0,652273.0,20.95,21.04,20.93,21.0,652273.0
2025-03-06 11:20:00,20.99,21.03,20.96,21.01,560866.0,20.99,21.03,20.96,21.01,560866.0
2025-03-06 11:25:00,21.02,21.08,20.86,20.94,1516803.0,21.02,21.08,20.86,20.94,1516803.0
2025-03-06 11:30:00,20.94,21.05,20.88,20.94,707313.0,20.94,21.05,20.88,20.94,707313.0
2025-03-06 11:35:00,20.94,20.96,20.81,20.87,775437.0,20.94,20.96,20.81,20.87,775437.0
2025-03-06 11:40:00,20.87,20.9,20.78,20.88,903482.0,20.87,20.9,20.78,20.88,903482.0
2025-03-06 11:45:00,20.87,20.94,20.86,20.89,513827.0,20.87,20.94,20.86,20.89,513827.0
2025-03-06 11:50:00,20.89,20.9,20.8,20.85,715514.0,20.89,20.9,20.8,20.85,715514.0
2025-03-06 11:55:00,20.84,20.9,20.82,20.85,872330.0,20.84,20.9,20.82,20.85,872330.0
2025-03-06 12:00:00,20.84,20.9,20.68,20.69,994079.0,20.84,20.9,20.68,20.69,994079.0
2025-03-06 12:05:00,20.69,20.77,20.66,20.76,769301.0,20.69,20.77,20.66,20.76,769301.0
2025-03-06 12:10:00,20.76,20.77,20.65,20.66,517488.0,20.76,20.77,20.65,20.66,517488.0
2025-03-06 12:15:00,20.66,20.7,20.61,20.67,499745.0,20.66,20.7,20.61,20.67,499745.0
2025-03-06 12:20:00,20.67,20.78,20.66,20.71,525231.0,20.67,20.78,20.66,20.71,525231.0
2025-03-06 12:25:00,20.71,20.71,20.55,20.64,731259.0,20.71,20.71,20.55,20.64,731259.0
2025-03-06 12:30:00,20.64,20.76,20.64,20.74,440034.0,20.64,20.76,20.64,20.74,440034.0
2025-03-06 12:35:00,20.75,20.75,20.65,20.65,350693.0,20.75,20.75,20.65,20.65,350693.0
2025-03-06 12:40:00,20.65,20.72,20.64,20.67,310055.0,20.65,20.72,20.64,20.67,310055.0
2025-03-06 12:45:00,20.66,20.67,20.49,20.52,727321.0,20.66,20.67,20.49,20.52,727321.0
2025-03-06 12:50:00,20.52,20.61,20.51,20.61,573883.0,20.52,20.61,20.51,20.61,573883.0
2025-03-06 12:55:00,20.6,20.74,20.59,20.68,813765.0,20.6,20.74,20.59,20.68,813765.0
2025-03-06 13:00:00,20.68,20.71,20.65,20.69,947300.0,20.68,20.71,20.65,20.69,947300.0
2025-03-06 13:05:00,20.69,20.77,20.67,20.76,553925.0,20.69,20.77,20.67,20.76,553925.0
2025-03-06 13:10:00,20.76,20.84,20.73,20.84,423235.0,20.76,20.84,20.73,20.84,423235.0
2025-03-06 13:15:00,20.84,20.98,20.83,20.97,764675.0,20.84,20.98,20.83,20.97,764675.0
2025-03-06 13:20:00,20.96,20.97,20.87,20.88,555978.0,20.96,20.97,20.87,20.88,555978.0
2025-03-06 13:25:00,20.88,20.92,20.81,20.83,513423.0,20.88,20.92,20.81,20.83,513423.0
2025-03-06 13:30:00,20.82,20.94,20.8,20.91,715261.0,20.82,20.94,20.8,20.91,715261.0
2025-03-06 13:35:00,20.91,20.93,20.78,20.79,751648.0,20.91,20.93,20.78,20.79,751648.0
2025-03-06 13:40:00,20.79,20.8,20.67,20.79,796405.0,20.79,20.8,20.67,20.79,796405.0
2025-03-06 13:45:00,20.79,20.91,20.78,20.82,651433.0,20.79,20.91,20.78,20.82,651433.0
2025-03-06 13:50:00,20.82,20.89,20.79,20.87,487139.0,20.82,20.89,20.79,20.87,487139.0
2025-03-06 13:55:00,20.87,20.88,20.81,20.87,366079.0,20.87,20.88,20.81,20.87,366079.0
2025-03-06 14:00:00,20.86,20.88,20.74,20.75,468104.0,20.86,20.88,20.74,20.75,468104.0
2025-03-06 14:05:00,20.75,20.8,20.73,20.77,308855.0,20.75,20.8,20.73,20.77,308855.0
2025-03-06 14:10:00,20.77,20.8,20.72,20.75,426436.0,20.77,20.8,20.72,20.75,426436.0
2025-03-06 14:15:00,20.75,20.79,20.67,20.7,558242.0,20.75,20.79,20.67,20.7,558242.0
2025-03-06 14:20:00,20.7,20.71,20.65,20.7,440433.0,20.7,20.71,20.65,20.7,440433.0
2025-03-06 14:25:00,20.7,20.7,20.6,20.64,476430.0,20.7,20.7,20.6,20.64,476430.0
2025-03-06 14:30:00,20.63,20.65,20.57,20.59,431820.0,20.63,20.65,20.57,20.59,431820.0
2025-03-06 14:35:00,20.6,20.66,20.58,20.62,617493.0,20.6,20.66,20.58,20.62,617493.0
2025-03-06 14:40:00,20.61,20.76,20.61,20.73,666647.0,20.61,20.76,20.61,20.73,666647.0
2025-03-06 14:45:00,20.73,20.94,20.71,20.94,857298.0,20.73,20.94,20.71,20.94,857298.0
2025-03-06 14:50:00,20.95,21.05,20.91,20.96,951603.0,20.95,21.05,20.91,20.96,951603.0
2025-03-06 14:55:00,20.96,20.96,20.69,20.7,718041.0,20.96,20.96,20.69,20.7,718041.0
2025-03-06 15:00:00,20.69,20.83,20.65,20.8,745959.0,20.69,20.83,20.65,20.8,745959.0
2025-03-06 15:05:00,20.8,20.87,20.77,20.81,733628.0,20.8,20.87,20.77,20.81,733628.0
2025-03-06 15:10:00,20.82,20.88,20.79,20.85,826073.0,20.82,20.88,20.79,20.85,826073.0
2025-03-06 15:15:00,20.84,20.88,20.73,20.81,680270.0,20.84,20.88,20.73,20.81,680270.0
2025-03-06 15:20:00,20.8,20.82,20.65,20.68,674781.0,20.8,20.82,20.65,20.68,674781.0
2025-03-06 15:25:00,20.69,20.78,20.67,20.77,622545.0,20.69,20.78,20.67,20.77,622545.0
2025-03-06 15:30:00,20.77,20.83,20.73,20.74,771722.0,20.77,20.83,20.73,20.74,771722.0
2025-03-06 15:35:00,20.75,20.82,20.73,20.79,632360.0,20.75,20.82,20.73,20.79,632360.0
2025-03-06 15:40:00,20.78,20.82,20.74,20.78,821974.0,20.78,20.82,20.74,20.78,821974.0
2025-03-06 15:45:00,20.77,20.8,20.72,20.8,835021.0,20.77,20.8,20.72,20.8,835021.0
2025-03-06 15:50:00,20.8,20.84,20.73,20.8,1903965.0,20.8,20.84,20.73,20.8,1903965.0
2025-03-06 15:55:00,20.8,20.81,20.74,20.76,3345988.0,20.8,20.81,20.74,20.76,3345988.0
2025-03-07 09:30:00,20.27,20.77,20.25,20.69,3013074.0,20.27,20.77,20.25,20.69,3013074.0
2025-03-07 09:35:00,20.69,20.8,20.59,20.78,1365842.0,20.69,20.8,20.59,20.78,1365842.0
2025-03-07 09:40:00,20.78,21.02,20.74,20.97,2143654.0,20.78,21.02,20.74,20.97,2143654.0
2025-03-07 09:45:00,20.97,21.05,20.9,20.93,1635043.0,20.97,21.05,20.9,20.93,1635043.0
2025-03-07 09:50:00,20.93,20.99,20.84,20.95,1053063.0,20.93,20.99,20.84,20.95,1053063.0
2025-03-07 09:55:00,20.95,21.01,20.84,20.88,1560810.0,20.95,21.01,20.84,20.88,1560810.0
2025-03-07 10:00:00,20.88,21.14,20.78,21.05,2607660.0,20.88,21.14,20.78,21.05,2607660.0
2025-03-07 10:05:00,21.04,21.2,20.97,21.1,1211103.0,21.04,21.2,20.97,21.1,1211103.0
2025-03-07 10:10:00,21.1,21.1,20.93,21.0,1122187.0,21.1,21.1,20.93,21.0,1122187.0
2025-03-07 10:15:00,21.0,21.0,20.8,20.84,854174.0,21.0,21.0,20.8,20.84,854174.0
2025-03-07 10:20:00,20.85,20.97,20.81,20.93,767210.0,20.85,20.97,20.81,20.93,767210.0
2025-03-07 10:25:00,20.92,20.94,20.84,20.87,758077.0,20.92,20.94,20.84,20.87,758077.0
2025-03-07 10:30:00,20.86,20.86,20.6,20.62,1309112.0,20.86,20.86,20.6,20.62,1309112.0
2025-03-07 10:35:00,20.63,20.69,20.6,20.64,738443.0,20.63,20.69,20.6,20.64,738443.0
2025-03-07 10:40:00,20.65,20.68,20.55,20.67,974567.0,20.65,20.68,20.55,20.67,974567.0
2025-03-07 10:45:00,20.67,20.87,20.58,20.77,1106477.0,20.67,20.87,20.58,20.77,1106477.0
2025-03-07 10:50:00,20.77,20.79,20.6,20.72,672668.0,20.77,20.79,20.6,20.72,672668.0
2025-03-07 10:55:00,20.72,20.74,20.6,20.64,480846.0,20.72,20.74,20.6,20.64,480846.0
2025-03-07 11:00:00,20.64,20.64,20.55,20.55,690411.0,20.64,20.64,20.55,20.55,690411.0
2025-03-07 11:05:00,20.55,20.62,20.52,20.54,745245.0,20.55,20.62,20.52,20.54,745245.0
2025-03-07 11:10:00,20.55,20.57,20.49,20.52,534105.0,20.55,20.57,20.49,20.52,534105.0
2025-03-07 11:15:00,20.52,20.53,20.4,20.41,1013727.0,20.52,20.53,20.4,20.41,1013727.0
2025-03-07 11:20:00,20.41,20.44,20.34,20.34,842773.0,20.41,20.44,20.34,20.34,842773.0
2025-03-07 11:25:00,20.35,20.38,20.27,20.32,1228531.0,20.35,20.38,20.27,20.32,1228531.0
2025-03-07 11:30:00,20.32,20.35,20.28,20.29,802271.0,20.32,20.35,20.28,20.29,802271.0
2025-03-07 11:35:00,20.3,20.3,20.22,20.25,818832.0,20.3,20.3,20.22,20.25,818832.0
2025-03-07 11:40:00,20.25,20.25,20.14,20.21,1180298.0,20.25,20.25,20.14,20.21,1180298.0
2025-03-07 11:45:00,20.2,20.28,20.19,20.23,890106.0,20.2,20.28,20.19,20.23,890106.0
2025-03-07 11:50:00,20.23,20.26,20.19,20.25,679986.0,20.23,20.26,20.19,20.25,679986.0
2025-03-07 11:55:00,20.25,20.32,20.22,20.3,560201.0,20.25,20.32,20.22,20.3,560201.0
2025-03-07 12:00:00,20.31,20.41,20.29,20.36,572306.0,20.31,20.41,20.29,20.36,572306.0
2025-03-07 12:05:00,20.36,20.38,20.23,20.28,769080.0,20.36,20.38,20.23,20.28,769080.0
2025-03-07 12:10:00,20.27,20.28,20.14,20.19,1237915.0,20.27,20.28,20.14,20.19,1237915.0
2025-03-07 12:15:00,20.19,20.21,20.14,20.16,912924.0,20.19,20.21,20.14,20.16,912924.0
2025-03-07 12:20:00,20.15,20.2,20.11,20.19,967308.0,20.15,20.2,20.11,20.19,967308.0
2025-03-07 12:25:00,20.19,20.29,20.16,20.26,489870.0,20.19,20.29,20.16,20.26,489870.0
2025-03-07 12:30:00,20.25,20.31,20.21,20.3,568127.0,20.25,20.31,20.21,20.3,568127.0
2025-03-07 12:35:00,20.3,20.34,20.23,20.25,743627.0,20.3,20.34,20.23,20.25,743627.0
2025-03-07 12:40:00,20.25,20.35,20.22,20.33,841995.0,20.25,20.35,20.22,20.33,841995.0
2025-03-07 12:45:00,20.33,20.43,20.32,20.37,628581.0,20.33,20.43,20.32,20.37,628581.0
2025-03-07 12:50:00,20.36,20.48,20.35,20.48,645780.0,20.36,20.48,20.35,20.48,645780.0
2025-03-07 12:55:00,20.48,20.48,20.2,20.23,716407.0,20.48,20.48,20.2,20.23,716407.0
2025-03-07 13:00:00,20.23,20.45,20.22,20.43,611047.0,20.23,20.45,20.22,20.43,611047.0
2025-03-07 13:05:00,20.43,20.49,20.39,20.4,519943.0,20.43,20.49,20.39,20.4,519943.0
2025-03-07 13:10:00,20.39,20.42,20.29,20.4,429298.0,20.39,20.42,20.29,20.4,429298.0
2025-03-07 13:15:00,20.39,20.4,20.31,20.35,347889.0,20.39,20.4,20.31,20.35,347889.0
2025-03-07 13:20:00,20.35,20.39,20.27,20.28,681288.0,20.35,20.39,20.27,20.28,681288.0
2025-03-07 13:25:00,20.27,20.33,20.25,20.31,368822.0,20.27,20.33,20.25,20.31,368822.0
2025-03-07 13:30:00,20.31,20.36,20.28,20.33,326760.0,20.31,20.36,20.28,20.33,326760.0
2025-03-07 13:35:00,20.33,20.48,20.31,20.46,489850.0,20.33,20.48,20.31,20.46,489850.0
2025-03-07 13:40:00,20.46,20.51,20.39,20.45,565253.0,20.46,20.51,20.39,20.45,565253.0
2025-03-07 13:45:00,20.45,20.48,20.43,20.44,369647.0,20.45,20.48,20.43,20.44,369647.0
2025-03-07 13:50:00,20.44,20.53,20.42,20.5,488937.0,20.44,20.53,20.42,20.5,488937.0
2025-03-07 13:55:00,20.51,20.51,20.43,20.46,351572.0,20.51,20.51,20.43,20.46,351572.0
2025-03-07 14:00:00,20.46,20.54,20.45,20.5,419363.0,20.46,20.54,20.45,20.5,419363.0
2025-03-07 14:05:00,20.5,20.52,20.45,20.47,440127.0,20.5,20.52,20.45,20.47,440127.0
2025-03-07 14:10:00,20.48,20.55,20.45,20.53,578311.0,20.48,20.55,20.45,20.53,578311.0
2025-03-07 14:15:00,20.53,20.57,20.51,20.56,433999.0,20.53,20.57,20.51,20.56,433999.0
2025-03-07 14:20:00,20.56,20.66,20.56,20.65,765735.0,20.56,20.66,20.56,20.65,765735.0
2025-03-07 14:25:00,20.65,20.66,20.55,20.63,645567.0,20.65,20.66,20.55,20.63,645567.0
2025-03-07 14:30:00,20.63,20.66,20.61,20.64,648769.0,20.63,20.66,20.61,20.64,648769.0
2025-03-07 14:35:00,20.64,20.68,20.58,20.66,487344.0,20.64,20.68,20.58,20.66,487344.0
2025-03-07 14:40:00,20.66,20.68,20.55,20.57,524543.0,20.66,20.68,20.55,20.57,524543.0
2025-03-07 14:45:00,20.57,20.58,20.5,20.52,482142.0,20.57,20.58,20.5,20.52,482142.0
2025-03-07 14:50:00,20.51,20.57,20.5,20.55,375816.0,20.51,20.57,20.5,20.55,375816.0
2025-03-07 14:55:00,20.56,20.58,20.51,20.52,280334.0,20.56,20.58,20.51,20.52,280334.0
2025-03-07 15:00:00,20.51,20.53,20.47,20.48,528660.0,20.51,20.53,20.47,20.48,528660.0
2025-03-07 15:05:00,20.48,20.57,20.48,20.55,583970.0,20.48,20.57,20.48,20.55,583970.0
2025-03-07 15:10:00,20.55,20.59,20.51,20.53,494183.0,20.55,20.59,20.51,20.53,494183.0
2025-03-07 15:15:00,20.54,20.61,20.48,20.59,546875.0,20.54,20.61,20.48,20.59,546875.0
2025-03-07 15:20:00,20.59,20.6,20.54,20.57,385018.0,20.59,20.6,20.54,20.57,385018.0
2025-03-07 15:25:00,20.57,20.59,20.55,20.57,390307.0,20.57,20.59,20.55,20.57,390307.0
2025-03-07 15:30:00,20.56,20.59,20.53,20.56,438056.0,20.56,20.59,20.53,20.56,438056.0
2025-03-07 15:35:00,20.56,20.56,20.4,20.43,744126.0,20.56,20.56,20.4,20.43,744126.0
2025-03-07 15:40:00,20.44,20.47,20.35,20.46,749600.0,20.44,20.47,20.35,20.46,749600.0
2025-03-07 15:45:00,20.46,20.57,20.45,20.57,814658.0,20.46,20.57,20.45,20.57,814658.0
2025-03-07 15:50:00,20.56,20.61,20.49,20.61,1256471.0,20.56,20.61,20.49,20.61,1256471.0
2025-03-07 15:55:00,20.61,20.73,20.61,20.63,3736831.0,20.61,20.73,20.61,20.63,3736831.0
2025-03-10 09:30:00,20.25,20.51,20.21,20.36,2002247.0,20.25,20.51,20.21,20.36,2002247.0
2025-03-10 09:35:00,20.36,20.44,20.29,20.33,1009406.0,20.36,20.44,20.29,20.33,1009406.0
2025-03-10 09:40:00,20.32,20.45,20.29,20.42,909643.0,20.32,20.45,20.29,20.42,909643.0
2025-03-10 09:45:00,20.42,20.48,20.27,20.37,892922.0,20.42,20.48,20.27,20.37,892922.0
2025-03-10 09:50:00,20.37,20.44,20.2,20.21,772288.0,20.37,20.44,20.2,20.21,772288.0
2025-03-10 09:55:00,20.22,20.31,20.17,20.21,1098476.0,20.22,20.31,20.17,20.21,1098476.0
2025-03-10 10:00:00,20.21,20.22,20.03,20.05,1557130.0,20.21,20.22,20.03,20.05,1557130.0
2025-03-10 10:05:00,20.05,20.1,20.01,20.02,1158349.0,20.05,20.1,20.01,20.02,1158349.0
2025-03-10 10:10:00,20.01,20.06,20.0,20.03,1481268.0,20.01,20.06,20.0,20.03,1481268.0
2025-03-10 10:15:00,20.02,20.07,20.0,20.04,1111778.0,20.02,20.07,20.0,20.04,1111778.0
2025-03-10 10:20:00,20.04,20.11,20.0,20.11,757156.0,20.04,20.11,20.0,20.11,757156.0
2025-03-10 10:25:00,20.11,20.13,20.01,20.02,579296.0,20.11,20.13,20.01,20.02,579296.0
2025-03-10 10:30:00,20.02,20.09,20.0,20.02,1119295.0,20.02,20.09,20.0,20.02,1119295.0
2025-03-10 10:35:00,20.02,20.12,19.99,20.07,1039955.0,20.02,20.12,19.99,20.07,1039955.0
2025-03-10 10:40:00,20.07,20.14,20.06,20.11,603272.0,20.07,20.14,20.06,20.11,603272.0
2025-03-10 10:45:00,20.11,20.13,20.06,20.11,637491.0,20.11,20.13,20.06,20.11,637491.0
2025-03-10 10:50:00,20.1,20.12,20.01,20.03,820827.0,20.1,20.12,20.01,20.03,820827.0
2025-03-10 10:55:00,20.04,20.08,20.0,20.07,1637300.0,20.04,20.08,20.0,20.07,1637300.0
2025-03-10 11:00:00,20.07,20.16,20.06,20.09,841280.0,20.07,20.16,20.06,20.09,841280.0
2025-03-10 11:05:00,20.08,20.1,20.03,20.06,509386.0,20.08,20.1,20.03,20.06,509386.0
2025-03-10 11:10:00,20.06,20.06,20.01,20.04,502077.0,20.06,20.06,20.01,20.04,502077.0
2025-03-10 11:15:00,20.04,20.12,20.02,20.03,512119.0,20.04,20.12,20.02,20.03,512119.0
2025-03-10 11:20:00,20.04,20.13,20.01,20.11,499728.0,20.04,20.13,20.01,20.11,499728.0
2025-03-10 11:25:00,20.1,20.14,20.09,20.12,286181.0,20.1,20.14,20.09,20.12,286181.0
2025-03-10 11:30:00,20.12,20.24,20.11,20.21,536605.0,20.12,20.24,20.11,20.21,536605.0
2025-03-10 11:35:00,20.21,20.32,20.2,20.25,819326.0,20.21,20.32,20.2,20.25,819326.0
2025-03-10 11:40:00,20.26,20.29,20.11,20.14,427094.0,20.26,20.29,20.11,20.14,427094.0
2025-03-10 11:45:00,20.15,20.21,20.13,20.17,385147.0,20.15,20.21,20.13,20.17,385147.0
2025-03-10 11:50:00,20.17,20.18,20.11,20.14,337923.0,20.17,20.18,20.11,20.14,337923.0
2025-03-10 11:55:00,20.14,20.16,20.08,20.11,333611.0,20.14,20.16,20.08,20.11,333611.0
2025-03-10 12:00:00,20.11,20.17,20.1,20.11,445137.0,20.11,20.17,20.1,20.11,445137.0
2025-03-10 12:05:00,20.11,20.14,20.09,20.12,170731.0,20.11,20.14,20.09,20.12,170731.0
2025-03-10 12:10:00,20.12,20.17,20.11,20.17,373114.0,20.12,20.17,20.11,20.17,373114.0
2025-03-10 12:15:00,20.16,20.17,20.09,20.1,343410.0,20.16,20.17,20.09,20.1,343410.0
2025-03-10 12:20:00,20.1,20.12,20.05,20.07,609021.0,20.1,20.12,20.05,20.07,609021.0
2025-03-10 12:25:00,20.07,20.12,20.04,20.07,563159.0,20.07,20.12,20.04,20.07,563159.0
2025-03-10 12:30:00,20.08,20.15,20.07,20.12,483770.0,20.08,20.15,20.07,20.12,483770.0
2025-03-10 12:35:00,20.12,20.13,20.03,20.03,444853.0,20.12,20.13,20.03,20.03,444853.0
2025-03-10 12:40:00,20.03,20.08,20.03,20.05,319370.0,20.03,20.08,20.03,20.05,319370.0
2025-03-10 12:45:00,20.05,20.07,20.01,20.02,385072.0,20.05,20.07,20.01,20.02,385072.0
2025-03-10 12:50:00,20.02,20.07,20.01,20.05,367232.0,20.02,20.07,20.01,20.05,367232.0
2025-03-10 12:55:00,20.05,20.07,20.0,20.01,386578.0,20.05,20.07,20.0,20.01,386578.0
2025-03-10 13:00:00,20.01,20.04,19.96,19.97,1171139.0,20.01,20.04,19.96,19.97,1171139.0
2025-03-10 13:05:00,19.97,19.97,19.91,19.91,831795.0,19.97,19.97,19.91,19.91,831795.0
2025-03-10 13:10:00,19.92,19.93,19.86,19.93,1118187.0,19.92,19.93,19.86,19.93,1118187.0
2025-03-10 13:15:00,19.92,19.95,19.9,19.93,390660.0,19.92,19.95,19.9,19.93,390660.0
2025-03-10 13:20:00,19.94,20.02,19.92,20.0,602113.0,19.94,20.02,19.92,20.0,602113.0
2025-03-10 13:25:00,20.0,20.0,19.94,19.96,487813.0,20.0,20.0,19.94,19.96,487813.0
2025-03-10 13:30:00,19.95,19.97,19.91,19.93,620356.0,19.95,19.97,19.91,19.93,620356.0
2025-03-10 13:35:00,19.93,19.97,19.85,19.9,750421.0,19.93,19.97,19.85,19.9,750421.0
2025-03-10 13:40:00,19.9,19.92,19.87,19.89,524243.0,19.9,19.92,19.87,19.89,524243.0
2025-03-10 13:45:00,19.89,19.91,19.81,19.84,1281370.0,19.89,19.91,19.81,19.84,1281370.0
2025-03-10 13:50:00,19.84,19.87,19.8,19.87,650775.0,19.84,19.87,19.8,19.87,650775.0
2025-03-10 13:55:00,19.87,19.87,19.8,19.82,453854.0,19.87,19.87,19.8,19.82,453854.0
2025-03-10 14:00:00,19.83,19.84,19.8,19.82,445460.0,19.83,19.84,19.8,19.82,445460.0
2025-03-10 14:05:00,19.82,19.82,19.75,19.79,922243.0,19.82,19.82,19.75,19.79,922243.0
2025-03-10 14:10:00,19.79,19.92,19.79,19.89,841998.0,19.79,19.92,19.79,19.89,841998.0
2025-03-10 14:15:00,19.9,19.94,19.88,19.89,535977.0,19.9,19.94,19.88,19.89,535977.0
2025-03-10 14:20:00,19.89,19.93,19.88,19.91,382742.0,19.89,19.93,19.88,19.91,382742.0
2025-03-10 14:25:00,19.91,19.92,19.82,19.85,465278.0,19.91,19.92,19.82,19.85,465278.0
2025-03-10 14:30:00,19.85,19.92,19.84,19.89,452908.0,19.85,19.92,19.84,19.89,452908.0
2025-03-10 14:35:00,19.89,19.89,19.83,19.84,542198.0,19.89,19.89,19.83,19.84,542198.0
2025-03-10 14:40:00,19.85,19.85,19.78,19.82,728984.0,19.85,19.85,19.78,19.82,728984.0
2025-03-10 14:45:00,19.82,19.83,19.79,19.8,362370.0,19.82,19.83,19.79,19.8,362370.0
2025-03-10 14:50:00,19.81,19.81,19.74,19.76,1088438.0,19.81,19.81,19.74,19.76,1088438.0
2025-03-10 14:55:00,19.76,19.77,19.68,19.71,818564.0,19.76,19.77,19.68,19.71,818564.0
2025-03-10 15:00:00,19.7,19.77,19.7,19.74,744040.0,19.7,19.77,19.7,19.74,744040.0
2025-03-10 15:05:00,19.73,19.75,19.65,19.66,1171302.0,19.73,19.75,19.65,19.66,1171302.0
2025-03-10 15:10:00,19.65,19.78,19.65,19.77,1007796.0,19.65,19.78,19.65,19.77,1007796.0
2025-03-10 15:15:00,19.77,19.88,19.75,19.88,879418.0,19.77,19.88,19.75,19.88,879418.0
2025-03-10 15:20:00,19.88,19.96,19.86,19.96,943640.0,19.88,19.96,19.86,19.96,943640.0
2025-03-10 15:25:00,19.95,20.01,19.88,19.88,968230.0,19.95,20.01,19.88,19.88,968230.0
2025-03-10 15:30:00,19.89,20.09,19.87,20.07,1471451.0,19.89,20.09,19.87,20.07,1471451.0
2025-03-10 15:35:00,20.06,20.09,19.95,20.01,947937.0,20.06,20.09,19.95,20.01,947937.0
2025-03-10 15:40:00,20.01,20.02,19.91,19.91,1112403.0,20.01,20.02,19.91,19.91,1112403.0
2025-03-10 15:45:00,19.91,19.97,19.91,19.94,1176897.0,19.91,19.97,19.91,19.94,1176897.0
2025-03-10 15:50:00,19.94,20.01,19.84,19.88,2159375.0,19.94,20.01,19.84,19.88,2159375.0
2025-03-10 15:55:00,19.89,19.98,19.86,19.96,3152408.0,19.89,19.98,19.86,19.96,3152408.0
2025-03-11 09:30:00,19.97,19.97,19.74,19.79,3320715.0,19.97,19.97,19.74,19.79,3320715.0
2025-03-11 09:35:00,19.78,20.02,19.75,20.01,1666904.0,19.78,20.02,19.75,20.01,1666904.0
2025-03-11 09:40:00,20.01,20.02,19.76,19.89,1639470.0,20.01,20.02,19.76,19.89,1639470.0
2025-03-11 09:45:00,19.88,19.92,19.79,19.89,1014402.0,19.88,19.92,19.79,19.89,1014402.0
2025-03-11 09:50:00,19.89,19.97,19.81,19.87,877687.0,19.89,19.97,19.81,19.87,877687.0
2025-03-11 09:55:00,19.87,19.93,19.81,19.86,718214.0,19.87,19.93,19.81,19.86,718214.0
2025-03-11 10:00:00,19.86,20.05,19.62,19.68,1956752.0,19.86,20.05,19.62,19.68,1956752.0
2025-03-11 10:05:00,19.67,19.94,19.64,19.89,1169390.0,19.67,19.94,19.64,19.89,1169390.0
2025-03-11 10:10:00,19.88,19.91,19.76,19.78,675478.0,19.88,19.91,19.76,19.78,675478.0
2025-03-11 10:15:00,19.78,19.85,19.71,19.76,885905.0,19.78,19.85,19.71,19.76,885905.0
2025-03-11 10:20:00,19.75,19.76,19.57,19.61,1311264.0,19.75,19.76,19.57,19.61,1311264.0
2025-03-11 10:25:00,19.62,19.63,19.47,19.5,2117060.0,19.62,19.63,19.47,19.5,2117060.0
2025-03-11 10:30:00,19.5,19.57,19.4,19.41,1499878.0,19.5,19.57,19.4,19.41,1499878.0
2025-03-11 10:35:00,19.42,19.48,19.29,19.33,1819259.0,19.42,19.48,19.29,19.33,1819259.0
2025-03-11 10:40:00,19.32,19.41,19.3,19.38,1175530.0,19.32,19.41,19.3,19.38,1175530.0
2025-03-11 10:45:00,19.38,19.41,19.32,19.34,1167522.0,19.38,19.41,19.32,19.34,1167522.0
2025-03-11 10:50:00,19.33,19.53,19.32,19.51,1138912.0,19.33,19.53,19.32,19.51,1138912.0
2025-03-11 10:55:00,19.5,19.51,19.41,19.45,742096.0,19.5,19.51,19.41,19.45,742096.0
2025-03-11 11:00:00,19.46,19.53,19.36,19.43,1337317.0,19.46,19.53,19.36,19.43,1337317.0
2025-03-11 11:05:00,19.43,19.58,19.39,19.57,853859.0,19.43,19.58,19.39,19.57,853859.0
2025-03-11 11:10:00,19.57,19.61,19.5,19.57,630127.0,19.57,19.61,19.5,19.57,630127.0
2025-03-11 11:15:00,19.57,19.64,19.51,19.54,685215.0,19.57,19.64,19.51,19.54,685215.0
2025-03-11 11:20:00,19.53,19.59,19.45,19.51,705998.0,19.53,19.59,19.45,19.51,705998.0
2025-03-11 11:25:00,19.51,19.6,19.5,19.54,602237.0,19.51,19.6,19.5,19.54,602237.0
2025-03-11 11:30:00,19.53,19.62,19.5,19.58,327105.0,19.53,19.62,19.5,19.58,327105.0
2025-03-11 11:35:00,19.57,19.6,19.45,19.53,1047787.0,19.57,19.6,19.45,19.53,1047787.0
2025-03-11 11:40:00,19.54,19.65,19.53,19.62,653513.0,19.54,19.65,19.53,19.62,653513.0
2025-03-11 11:45:00,19.61,19.63,19.53,19.62,447387.0,19.61,19.63,19.53,19.62,447387.0
2025-03-11 11:50:00,19.62,19.65,19.57,19.62,357530.0,19.62,19.65,19.57,19.62,357530.0
2025-03-11 11:55:00,19.63,19.64,19.47,19.49,430578.0,19.63,19.64,19.47,19.49,430578.0
2025-03-11 12:00:00,19.48,19.57,19.44,19.5,565506.0,19.48,19.57,19.44,19.5,565506.0
2025-03-11 12:05:00,19.5,19.53,19.42,19.45,499560.0,19.5,19.53,19.42,19.45,499560.0
2025-03-11 12:10:00,19.45,19.47,19.42,19.45,653737.0,19.45,19.47,19.42,19.45,653737.0
2025-03-11 12:15:00,19.44,19.5,19.44,19.48,414597.0,19.44,19.5,19.44,19.48,414597.0
2025-03-11 12:20:00,19.48,19.56,19.47,19.56,394601.0,19.48,19.56,19.47,19.56,394601.0
2025-03-11 12:25:00,19.55,19.62,19.55,19.61,558044.0,19.55,19.62,19.55,19.61,558044.0
2025-03-11 12:30:00,19.61,19.75,19.59,19.74,807482.0,19.61,19.75,19.59,19.74,807482.0
2025-03-11 12:35:00,19.74,19.77,19.7,19.76,894795.0,19.74,19.77,19.7,19.76,894795.0
2025-03-11 12:40:00,19.76,19.78,19.67,19.72,483465.0,19.76,19.78,19.67,19.72,483465.0
2025-03-11 12:45:00,19.72,19.77,19.71,19.74,373102.0,19.72,19.77,19.71,19.74,373102.0
2025-03-11 12:50:00,19.75,19.77,19.64,19.67,405346.0,19.75,19.77,19.64,19.67,405346.0
2025-03-11 12:55:00,19.67,19.69,19.58,19.62,309663.0,19.67,19.69,19.58,19.62,309663.0
2025-03-11 13:00:00,19.61,19.62,19.55,19.57,375379.0,19.61,19.62,19.55,19.57,375379.0
2025-03-11 13:05:00,19.57,19.6,19.52,19.57,345153.0,19.57,19.6,19.52,19.57,345153.0
2025-03-11 13:10:00,19.57,19.59,19.53,19.55,274262.0,19.57,19.59,19.53,19.55,274262.0
2025-03-11 13:15:00,19.54,19.58,19.52,19.54,440707.0,19.54,19.58,19.52,19.54,440707.0
2025-03-11 13:20:00,19.54,19.54,19.47,19.52,513211.0,19.54,19.54,19.47,19.52,513211.0
2025-03-11 13:25:00,19.52,19.55,19.46,19.48,385657.0,19.52,19.55,19.46,19.48,385657.0
2025-03-11 13:30:00,19.47,19.57,19.45,19.48,635825.0,19.47,19.57,19.45,19.48,635825.0
2025-03-11 13:35:00,19.47,19.52,19.45,19.52,363606.0,19.47,19.52,19.45,19.52,363606.0
2025-03-11 13:40:00,19.52,19.6,19.51,19.59,371317.0,19.52,19.6,19.51,19.59,371317.0
2025-03-11 13:45:00,19.6,19.71,19.57,19.65,510407.0,19.6,19.71,19.57,19.65,510407.0
2025-03-11 13:50:00,19.64,19.67,19.6,19.64,419102.0,19.64,19.67,19.6,19.64,419102.0
2025-03-11 13:55:00,19.64,19.64,19.51,19.59,685111.0,19.64,19.64,19.51,19.59,685111.0
2025-03-11 14:00:00,19.58,19.78,19.57,19.73,634601.0,19.58,19.78,19.57,19.73,634601.0
2025-03-11 14:05:00,19.73,19.79,19.67,19.73,408994.0,19.73,19.79,19.67,19.73,408994.0
2025-03-11 14:10:00,19.74,19.83,19.72,19.82,486563.0,19.74,19.83,19.72,19.82,486563.0
2025-03-11 14:15:00,19.82,19.82,19.75,19.81,472419.0,19.82,19.82,19.75,19.81,472419.0
2025-03-11 14:20:00,19.8,19.89,19.79,19.82,541596.0,19.8,19.89,19.79,19.82,541596.0
2025-03-11 14:25:00,19.82,19.85,19.77,19.82,444584.0,19.82,19.85,19.77,19.82,444584.0
2025-03-11 14:30:00,19.82,19.86,19.74,19.8,588519.0,19.82,19.86,19.74,19.8,588519.0
2025-03-11 14:35:00,19.8,19.87,19.77,19.86,389363.0,19.8,19.87,19.77,19.86,389363.0
2025-03-11 14:40:00,19.86,20.01,19.84,19.99,1060470.0,19.86,20.01,19.84,19.99,1060470.0
2025-03-11 14:45:00,19.99,20.01,19.87,19.92,887214.0,19.99,20.01,19.87,19.92,887214.0
2025-03-11 14:50:00,19.92,20.06,19.9,20.01,1052251.0,19.92,20.06,19.9,20.01,1052251.0
2025-03-11 14:55:00,20.01,20.01,19.85,19.89,1155513.0,20.01,20.01,19.85,19.89,1155513.0
2025-03-11 15:00:00,19.89,19.92,19.77,19.88,790263.0,19.89,19.92,19.77,19.88,790263.0
2025-03-11 15:05:00,19.89,20.0,19.86,19.93,806935.0,19.89,20.0,19.86,19.93,806935.0
2025-03-11 15:10:00,19.92,19.93,19.8,19.83,614996.0,19.92,19.93,19.8,19.83,614996.0
2025-03-11 15:15:00,19.83,19.89,19.77,19.87,838566.0,19.83,19.89,19.77,19.87,838566.0
2025-03-11 15:20:00,19.87,20.0,19.85,19.88,846374.0,19.87,20.0,19.85,19.88,846374.0
2025-03-11 15:25:00,19.88,19.98,19.87,19.92,564398.0,19.88,19.98,19.87,19.92,564398.0
2025-03-11 15:30:00,19.93,19.97,19.9,19.91,687319.0,19.93,19.97,19.9,19.91,687319.0
2025-03-11 15:35:00,19.92,19.97,19.9,19.94,711170.0,19.92,19.97,19.9,19.94,711170.0
2025-03-11 15:40:00,19.94,19.99,19.9,19.99,611895.0,19.94,19.99,19.9,19.99,611895.0
2025-03-11 15:45:00,19.99,20.0,19.93,20.0,658176.0,19.99,20.0,19.93,20.0,658176.0
2025-03-11 15:50:00,20.0,20.0,19.87,19.88,1363531.0,20.0,20.0,19.87,19.88,1363531.0
2025-03-11 15:55:00,19.88,19.9,19.77,19.78,2825450.0,19.88,19.9,19.77,19.78,2825450.0
2025-03-12 09:30:00,20.81,21.01,20.6,20.77,6709662.0,20.81,21.01,20.6,20.77,6709662.0
2025-03-12 09:35:00,20.77,20.87,20.71,20.83,3003354.0,20.77,20.87,20.71,20.83,3003354.0
2025-03-12 09:40:00,20.84,21.17,20.83,20.97,4185264.0,20.84,21.17,20.83,20.97,4185264.0
2025-03-12 09:45:00,20.98,21.11,20.88,20.91,2307160.0,20.98,21.11,20.88,20.91,2307160.0
2025-03-12 09:50:00,20.91,21.01,20.83,20.86,1526014.0,20.91,21.01,20.83,20.86,1526014.0
2025-03-12 09:55:00,20.87,21.02,20.72,20.98,1997647.0,20.87,21.02,20.72,20.98,1997647.0
2025-03-12 10:00:00,20.98,20.98,20.82,20.96,2050802.0,20.98,20.98,20.82,20.96,2050802.0
2025-03-12 10:05:00,20.96,20.97,20.73,20.79,1353939.0,20.96,20.97,20.73,20.79,1353939.0
2025-03-12 10:10:00,20.79,20.86,20.76,20.8,1173230.0,20.79,20.86,20.76,20.8,1173230.0
2025-03-12 10:15:00,20.79,20.8,20.67,20.72,1511985.0,20.79,20.8,20.67,20.72,1511985.0
2025-03-12 10:20:00,20.72,20.8,20.52,20.6,1623743.0,20.72,20.8,20.52,20.6,1623743.0
2025-03-12 10:25:00,20.6,20.65,20.52,20.55,1193236.0,20.6,20.65,20.52,20.55,1193236.0
2025-03-12 10:30:00,20.55,20.56,20.34,20.35,2025343.0,20.55,20.56,20.34,20.35,2025343.0
2025-03-12 10:35:00,20.36,20.45,20.32,20.41,1409449.0,20.36,20.45,20.32,20.41,1409449.0
2025-03-12 10:40:00,20.41,20.43,20.32,20.39,966319.0,20.41,20.43,20.32,20.39,966319.0
2025-03-12 10:45:00,20.39,20.45,20.37,20.44,724317.0,20.39,20.45,20.37,20.44,724317.0
2025-03-12 10:50:00,20.44,20.59,20.42,20.57,1029655.0,20.44,20.59,20.42,20.57,1029655.0
2025-03-12 10:55:00,20.56,20.57,20.33,20.34,835117.0,20.56,20.57,20.33,20.34,835117.0
2025-03-12 11:00:00,20.34,20.36,20.24,20.34,1147022.0,20.34,20.36,20.24,20.34,1147022.0
2025-03-12 11:05:00,20.34,20.37,20.24,20.28,701684.0,20.34,20.37,20.24,20.28,701684.0
2025-03-12 11:10:00,20.28,20.31,20.24,20.27,556000.0,20.28,20.31,20.24,20.27,556000.0
2025-03-12 11:15:00,20.27,20.32,20.21,20.28,693738.0,20.27,20.32,20.21,20.28,693738.0
2025-03-12 11:20:00,20.28,20.33,20.21,20.29,708943.0,20.28,20.33,20.21,20.29,708943.0
2025-03-12 11:25:00,20.29,20.39,20.28,20.31,715279.0,20.29,20.39,20.28,20.31,715279.0
2025-03-12 11:30:00,20.31,20.41,20.3,20.37,676819.0,20.31,20.41,20.3,20.37,676819.0
2025-03-12 11:35:00,20.36,20.45,20.35,20.45,609094.0,20.36,20.45,20.35,20.45,609094.0
2025-03-12 11:40:00,20.45,20.5,20.41,20.5,585816.0,20.45,20.5,20.41,20.5,585816.0
2025-03-12 11:45:00,20.5,20.63,20.46,20.63,970535.0,20.5,20.63,20.46,20.63,970535.0
2025-03-12 11:50:00,20.63,20.69,20.62,20.67,908333.0,20.63,20.69,20.62,20.67,908333.0
2025-03-12 11:55:00,20.68,20.68,20.52,20.67,1149583.0,20.68,20.68,20.52,20.67,1149583.0
2025-03-12 12:00:00,20.66,20.66,20.56,20.57,538594.0,20.66,20.66,20.56,20.57,538594.0
2025-03-12 12:05:00,20.58,20.61,20.55,20.6,447780.0,20.58,20.61,20.55,20.6,447780.0
2025-03-12 12:10:00,20.6,20.65,20.54,20.61,737623.0,20.6,20.65,20.54,20.61,737623.0
2025-03-12 12:15:00,20.62,20.66,20.58,20.62,626569.0,20.62,20.66,20.58,20.62,626569.0
2025-03-12 12:20:00,20.61,20.68,20.61,20.67,462845.0,20.61,20.68,20.61,20.67,462845.0
2025-03-12 12:25:00,20.68,20.68,20.59,20.64,642877.0,20.68,20.68,20.59,20.64,642877.0
2025-03-12 12:30:00,20.64,20.71,20.63,20.71,531065.0,20.64,20.71,20.63,20.71,531065.0
2025-03-12 12:35:00,20.7,20.75,20.64,20.64,580774.0,20.7,20.75,20.64,20.64,580774.0
2025-03-12 12:40:00,20.64,20.65,20.51,20.53,638576.0,20.64,20.65,20.51,20.53,638576.0
2025-03-12 12:45:00,20.53,20.66,20.51,20.65,625875.0,20.53,20.66,20.51,20.65,625875.0
2025-03-12 12:50:00,20.66,20.7,20.6,20.66,505657.0,20.66,20.7,20.6,20.66,505657.0
2025-03-12 12:55:00,20.66,20.67,20.56,20.57,333930.0,20.66,20.67,20.56,20.57,333930.0
2025-03-12 13:00:00,20.57,20.65,20.55,20.62,420566.0,20.57,20.65,20.55,20.62,420566.0
2025-03-12 13:05:00,20.62,20.66,20.56,20.66,348792.0,20.62,20.66,20.56,20.66,348792.0
2025-03-12 13:10:00,20.66,20.67,20.6,20.63,335716.0,20.66,20.67,20.6,20.63,335716.0
2025-03-12 13:15:00,20.63,20.65,20.57,20.64,273236.0,20.63,20.65,20.57,20.64,273236.0
2025-03-12 13:20:00,20.64,20.68,20.63,20.64,377807.0,20.64,20.68,20.63,20.64,377807.0
2025-03-12 13:25:00,20.63,20.68,20.61,20.66,414269.0,20.63,20.68,20.61,20.66,414269.0
2025-03-12 13:30:00,20.66,20.73,20.65,20.68,421255.0,20.66,20.73,20.65,20.68,421255.0
2025-03-12 13:35:00,20.69,20.74,20.67,20.68,489689.0,20.69,20.74,20.67,20.68,489689.0
2025-03-12 13:40:00,20.68,20.7,20.61,20.62,286453.0,20.68,20.7,20.61,20.62,286453.0
2025-03-12 13:45:00,20.62,20.67,20.59,20.59,359527.0,20.62,20.67,20.59,20.59,359527.0
2025-03-12 13:50:00,20.59,20.61,20.48,20.48,619568.0,20.59,20.61,20.48,20.48,619568.0
2025-03-12 13:55:00,20.48,20.49,20.36,20.38,772373.0,20.48,20.49,20.36,20.38,772373.0
2025-03-12 14:00:00,20.38,20.53,20.36,20.49,832634.0,20.38,20.53,20.36,20.49,832634.0
2025-03-12 14:05:00,20.48,20.52,20.45,20.46,428009.0,20.48,20.52,20.45,20.46,428009.0
2025-03-12 14:10:00,20.46,20.53,20.46,20.52,670732.0,20.46,20.53,20.46,20.52,670732.0
2025-03-12 14:15:00,20.51,20.55,20.5,20.53,553832.0,20.51,20.55,20.5,20.53,553832.0
2025-03-12 14:20:00,20.53,20.55,20.49,20.52,433223.0,20.53,20.55,20.49,20.52,433223.0
2025-03-12 14:25:00,20.52,20.64,20.51,20.63,467236.0,20.52,20.64,20.51,20.63,467236.0
2025-03-12 14:30:00,20.63,20.65,20.58,20.64,385012.0,20.63,20.65,20.58,20.64,385012.0
2025-03-12 14:35:00,20.64,20.68,20.6,20.66,322682.0,20.64,20.68,20.6,20.66,322682.0
2025-03-12 14:40:00,20.66,20.74,20.66,20.73,404684.0,20.66,20.74,20.66,20.73,404684.0
2025-03-12 14:45:00,20.73,20.78,20.72,20.75,525549.0,20.73,20.78,20.72,20.75,525549.0
2025-03-12 14:50:00,20.75,20.75,20.67,20.7,402795.0,20.75,20.75,20.67,20.7,402795.0
2025-03-12 14:55:00,20.69,20.72,20.64,20.71,468473.0,20.69,20.72,20.64,20.71,468473.0
2025-03-12 15:00:00,20.7,20.7,20.59,20.64,475525.0,20.7,20.7,20.59,20.64,475525.0
2025-03-12 15:05:00,20.64,20.67,20.6,20.67,325772.0,20.64,20.67,20.6,20.67,325772.0
2025-03-12 15:10:00,20.66,20.68,20.62,20.64,325577.0,20.66,20.68,20.62,20.64,325577.0
2025-03-12 15:15:00,20.64,20.66,20.58,20.64,608738.0,20.64,20.66,20.58,20.64,608738.0
2025-03-12 15:20:00,20.65,20.66,20.55,20.61,590512.0,20.65,20.66,20.55,20.61,590512.0
2025-03-12 15:25:00,20.61,20.65,20.6,20.61,458323.0,20.61,20.65,20.6,20.61,458323.0
2025-03-12 15:30:00,20.61,20.64,20.54,20.56,618725.0,20.61,20.64,20.54,20.56,618725.0
2025-03-12 15:35:00,20.57,20.59,20.52,20.59,592759.0,20.57,20.59,20.52,20.59,592759.0
2025-03-12 15:40:00,20.59,20.6,20.54,20.57,829247.0,20.59,20.6,20.54,20.57,829247.0
2025-03-12 15:45:00,20.57,20.61,20.56,20.6,998722.0,20.57,20.61,20.56,20.6,998722.0
2025-03-12 15:50:00,20.59,20.68,20.53,20.66,1812500.0,20.59,20.68,20.53,20.66,1812500.0
2025-03-12 15:55:00,20.67,20.73,20.66,20.68,3302438.0,20.67,20.73,20.66,20.68,3302438.0
2025-03-13 09:30:00,23.5,24.05,23.13,23.98,26660861.0,23.5,24.05,23.13,23.98,26660861.0
2025-03-13 09:35:00,23.98,24.42,23.9,24.38,15880973.0,23.98,24.42,23.9,24.38,15880973.0
2025-03-13 09:40:00,24.38,24.53,23.95,23.97,9135346.0,24.38,24.53,23.95,23.97,9135346.0
2025-03-13 09:45:00,23.98,24.17,23.74,23.95,7130131.0,23.98,24.17,23.74,23.95,7130131.0
2025-03-13 09:50:00,23.96,24.02,23.76,23.9,5642773.0,23.96,24.02,23.76,23.9,5642773.0
2025-03-13 09:55:00,23.89,24.0,23.67,23.96,5520561.0,23.89,24.0,23.67,23.96,5520561.0
2025-03-13 10:00:00,23.96,24.11,23.74,24.01,6337985.0,23.96,24.11,23.74,24.01,6337985.0
2025-03-13 10:05:00,24.01,24.2,24.0,24.05,4634543.0,24.01,24.2,24.0,24.05,4634543.0
2025-03-13 10:10:00,24.05,24.1,23.88,24.0,3831543.0,24.05,24.1,23.88,24.0,3831543.0
2025-03-13 10:15:00,24.01,24.11,23.95,24.05,2584802.0,24.01,24.11,23.95,24.05,2584802.0
2025-03-13 10:20:00,24.05,24.23,23.98,24.21,3153254.0,24.05,24.23,23.98,24.21,3153254.0
2025-03-13 10:25:00,24.21,24.3,23.98,24.03,3981402.0,24.21,24.3,23.98,24.03,3981402.0
2025-03-13 10:30:00,24.03,24.14,23.9,23.96,2724818.0,24.03,24.14,23.9,23.96,2724818.0
2025-03-13 10:35:00,23.95,24.04,23.78,23.82,2240059.0,23.95,24.04,23.78,23.82,2240059.0
2025-03-13 10:40:00,23.82,23.9,23.58,23.87,3251944.0,23.82,23.9,23.58,23.87,3251944.0
2025-03-13 10:45:00,23.87,23.93,23.67,23.78,1976634.0,23.87,23.93,23.67,23.78,1976634.0
2025-03-13 10:50:00,23.79,23.95,23.78,23.84,1685044.0,23.79,23.95,23.78,23.84,1685044.0
2025-03-13 10:55:00,23.84,23.93,23.8,23.92,1395504.0,23.84,23.93,23.8,23.92,1395504.0
2025-03-13 11:00:00,23.92,24.1,23.9,23.98,2964328.0,23.92,24.1,23.9,23.98,2964328.0
2025-03-13 11:05:00,23.98,24.04,23.75,23.79,1682212.0,23.98,24.04,23.75,23.79,1682212.0
2025-03-13 11:10:00,23.79,23.88,23.71,23.76,1694567.0,23.79,23.88,23.71,23.76,1694567.0
2025-03-13 11:15:00,23.76,23.83,23.7,23.82,2131831.0,23.76,23.83,23.7,23.82,2131831.0
2025-03-13 11:20:00,23.82,23.85,23.71,23.76,1237098.0,23.82,23.85,23.71,23.76,1237098.0
2025-03-13 11:25:00,23.77,23.8,23.68,23.72,1688832.0,23.77,23.8,23.68,23.72,1688832.0
2025-03-13 11:30:00,23.73,23.81,23.69,23.79,1335407.0,23.73,23.81,23.69,23.79,1335407.0
2025-03-13 11:35:00,23.79,23.79,23.67,23.73,1418958.0,23.79,23.79,23.67,23.73,1418958.0
2025-03-13 11:40:00,23.73,23.95,23.71,23.86,1864064.0,23.73,23.95,23.71,23.86,1864064.0
2025-03-13 11:45:00,23.86,23.9,23.75,23.82,1288090.0,23.86,23.9,23.75,23.82,1288090.0
2025-03-13 11:50:00,23.81,23.82,23.67,23.72,1375412.0,23.81,23.82,23.67,23.72,1375412.0
2025-03-13 11:55:00,23.73,23.8,23.65,23.79,1380996.0,23.73,23.8,23.65,23.79,1380996.0
2025-03-13 12:00:00,23.79,23.95,23.76,23.95,1324475.0,23.79,23.95,23.76,23.95,1324475.0
2025-03-13 12:05:00,23.95,24.06,23.86,24.05,2089120.0,23.95,24.06,23.86,24.05,2089120.0
2025-03-13 12:10:00,24.05,24.06,23.91,23.95,1498695.0,24.05,24.06,23.91,23.95,1498695.0
2025-03-13 12:15:00,23.95,24.04,23.94,24.04,1161640.0,23.95,24.04,23.94,24.04,1161640.0
2025-03-13 12:20:00,24.04,24.08,23.94,24.01,1641060.0,24.04,24.08,23.94,24.01,1641060.0
2025-03-13 12:25:00,24.01,24.02,23.8,23.85,1608718.0,24.01,24.02,23.8,23.85,1608718.0
2025-03-13 12:30:00,23.85,24.0,23.79,23.95,1382045.0,23.85,24.0,23.79,23.95,1382045.0
2025-03-13 12:35:00,23.96,24.05,23.91,24.02,1176251.0,23.96,24.05,23.91,24.02,1176251.0
2025-03-13 12:40:00,24.01,24.04,23.95,23.97,1407689.0,24.01,24.04,23.95,23.97,1407689.0
2025-03-13 12:45:00,23.97,24.02,23.77,23.93,1862782.0,23.97,24.02,23.77,23.93,1862782.0
2025-03-13 12:50:00,23.93,23.94,23.79,23.83,1132198.0,23.93,23.94,23.79,23.83,1132198.0
2025-03-13 12:55:00,23.83,23.84,23.7,23.8,1351362.0,23.83,23.84,23.7,23.8,1351362.0
2025-03-13 13:00:00,23.81,23.83,23.74,23.8,1388391.0,23.81,23.83,23.74,23.8,1388391.0
2025-03-13 13:05:00,23.8,23.86,23.74,23.74,1453215.0,23.8,23.86,23.74,23.74,1453215.0
2025-03-13 13:10:00,23.74,23.79,23.7,23.75,1270836.0,23.74,23.79,23.7,23.75,1270836.0
2025-03-13 13:15:00,23.75,23.75,23.5,23.56,2601124.0,23.75,23.75,23.5,23.56,2601124.0
2025-03-13 13:20:00,23.56,23.61,23.5,23.5,1489987.0,23.56,23.61,23.5,23.5,1489987.0
2025-03-13 13:25:00,23.51,23.59,23.5,23.55,1440246.0,23.51,23.59,23.5,23.55,1440246.0
2025-03-13 13:30:00,23.55,23.55,23.49,23.52,2269087.0,23.55,23.55,23.49,23.52,2269087.0
2025-03-13 13:35:00,23.52,23.58,23.5,23.51,1429260.0,23.52,23.58,23.5,23.51,1429260.0
2025-03-13 13:40:00,23.52,23.63,23.51,23.58,1290672.0,23.52,23.63,23.51,23.58,1290672.0
2025-03-13 13:45:00,23.58,23.59,23.5,23.53,1123620.0,23.58,23.59,23.5,23.53,1123620.0
2025-03-13 13:50:00,23.53,23.56,23.5,23.52,1372752.0,23.53,23.56,23.5,23.52,1372752.0
2025-03-13 13:55:00,23.52,23.56,23.42,23.53,2197937.0,23.52,23.56,23.42,23.53,2197937.0
2025-03-13 14:00:00,23.52,23.75,23.52,23.71,1876924.0,23.52,23.75,23.52,23.71,1876924.0
2025-03-13 14:05:00,23.7,23.78,23.65,23.71,1002153.0,23.7,23.78,23.65,23.71,1002153.0
2025-03-13 14:10:00,23.71,23.88,23.7,23.84,1140226.0,23.71,23.88,23.7,23.84,1140226.0
2025-03-13 14:15:00,23.84,23.87,23.72,23.79,1052215.0,23.84,23.87,23.72,23.79,1052215.0
2025-03-13 14:20:00,23.78,23.83,23.74,23.81,646500.0,23.78,23.83,23.74,23.81,646500.0
2025-03-13 14:25:00,23.8,23.88,23.79,23.88,940716.0,23.8,23.88,23.79,23.88,940716.0
2025-03-13 14:30:00,23.88,23.89,23.83,23.84,741999.0,23.88,23.89,23.83,23.84,741999.0
2025-03-13 14:35:00,23.84,23.92,23.8,23.9,865308.0,23.84,23.92,23.8,23.9,865308.0
2025-03-13 14:40:00,23.91,23.95,23.87,23.88,756527.0,23.91,23.95,23.87,23.88,756527.0
2025-03-13 14:45:00,23.89,23.92,23.84,23.91,586254.0,23.89,23.92,23.84,23.91,586254.0
2025-03-13 14:50:00,23.92,23.92,23.73,23.76,1101489.0,23.92,23.92,23.73,23.76,1101489.0
2025-03-13 14:55:00,23.77,23.86,23.73,23.85,980657.0,23.77,23.86,23.73,23.85,980657.0
2025-03-13 15:00:00,23.85,23.92,23.78,23.79,837612.0,23.85,23.92,23.78,23.79,837612.0
2025-03-13 15:05:00,23.8,23.8,23.61,23.63,1433897.0,23.8,23.8,23.61,23.63,1433897.0
2025-03-13 15:10:00,23.62,23.76,23.61,23.73,1276298.0,23.62,23.76,23.61,23.73,1276298.0
2025-03-13 15:15:00,23.73,23.74,23.66,23.71,1086314.0,23.73,23.74,23.66,23.71,1086314.0
2025-03-13 15:20:00,23.71,23.74,23.66,23.71,1108784.0,23.71,23.74,23.66,23.71,1108784.0
2025-03-13 15:25:00,23.71,23.71,23.53,23.57,2132575.0,23.71,23.71,23.53,23.57,2132575.0
2025-03-13 15:30:00,23.57,23.7,23.53,23.68,1551689.0,23.57,23.7,23.53,23.68,1551689.0
2025-03-13 15:35:00,23.69,23.69,23.56,23.56,1437587.0,23.69,23.69,23.56,23.56,1437587.0
2025-03-13 15:40:00,23.57,23.69,23.56,23.68,1685955.0,23.57,23.69,23.56,23.68,1685955.0
2025-03-13 15:45:00,23.68,23.77,23.65,23.7,2297180.0,23.68,23.77,23.65,23.7,2297180.0
2025-03-13 15:50:00,23.7,23.71,23.54,23.68,3481298.0,23.7,23.71,23.54,23.68,3481298.0
2025-03-13 15:55:00,23.68,23.71,23.67,23.71,5991164.0,23.68,23.71,23.67,23.71,5991164.0
2025-03-14 09:30:00,23.68,24.2,23.66,24.12,6028012.0,23.68,24.2,23.66,24.12,6028012.0
2025-03-14 09:35:00,24.13,24.32,23.86,23.93,4362598.0,24.13,24.32,23.86,23.93,4362598.0
2025-03-14 09:40:00,23.93,23.94,23.68,23.76,3177700.0,23.93,23.94,23.68,23.76,3177700.0
2025-03-14 09:45:00,23.76,23.85,23.69,23.83,2330031.0,23.76,23.85,23.69,23.83,2330031.0
2025-03-14 09:50:00,23.83,23.85,23.72,23.79,1756891.0,23.83,23.85,23.72,23.79,1756891.0
2025-03-14 09:55:00,23.79,23.81,23.68,23.69,2346887.0,23.79,23.81,23.68,23.69,2346887.0
2025-03-14 10:00:00,23.64,23.71,23.52,23.71,3010400.0,23.64,23.71,23.52,23.71,3010400.0
2025-03-14 10:05:00,23.71,24.0,23.63,23.84,2950541.0,23.71,24.0,23.63,23.84,2950541.0
2025-03-14 10:10:00,23.85,24.0,23.8,23.98,2071062.0,23.85,24.0,23.8,23.98,2071062.0
2025-03-14 10:15:00,23.98,24.09,23.93,24.05,2002654.0,23.98,24.09,23.93,24.05,2002654.0
2025-03-14 10:20:00,24.05,24.19,23.96,24.15,2198508.0,24.05,24.19,23.96,24.15,2198508.0
2025-03-14 10:25:00,24.16,24.16,23.83,23.88,1914407.0,24.16,24.16,23.83,23.88,1914407.0
2025-03-14 10:30:00,23.88,23.95,23.8,23.86,1381329.0,23.88,23.95,23.8,23.86,1381329.0
2025-03-14 10:35:00,23.86,23.98,23.75,23.97,1612191.0,23.86,23.98,23.75,23.97,1612191.0
2025-03-14 10:40:00,23.96,24.0,23.8,23.92,1139181.0,23.96,24.0,23.8,23.92,1139181.0
2025-03-14 10:45:00,23.92,23.97,23.81,23.84,979447.0,23.92,23.97,23.81,23.84,979447.0
2025-03-14 10:50:00,23.84,23.91,23.78,23.87,1057883.0,23.84,23.91,23.78,23.87,1057883.0
2025-03-14 10:55:00,23.88,23.98,23.81,23.98,942755.0,23.88,23.98,23.81,23.98,942755.0
2025-03-14 11:00:00,23.98,24.04,23.91,23.96,1271496.0,23.98,24.04,23.91,23.96,1271496.0
2025-03-14 11:05:00,23.96,24.0,23.86,23.88,1066764.0,23.96,24.0,23.86,23.88,1066764.0
2025-03-14 11:10:00,23.87,23.9,23.77,23.88,1345659.0,23.87,23.9,23.77,23.88,1345659.0
2025-03-14 11:15:00,23.89,23.98,23.85,23.97,1577774.0,23.89,23.98,23.85,23.97,1577774.0
2025-03-14 11:20:00,23.98,24.01,23.93,23.96,948340.0,23.98,24.01,23.93,23.96,948340.0
2025-03-14 11:25:00,23.96,23.99,23.8,23.94,672747.0,23.96,23.99,23.8,23.94,672747.0
2025-03-14 11:30:00,23.94,24.0,23.89,23.89,720405.0,23.94,24.0,23.89,23.89,720405.0
2025-03-14 11:35:00,23.89,23.96,23.88,23.95,855027.0,23.89,23.96,23.88,23.95,855027.0
2025-03-14 11:40:00,23.95,23.99,23.88,23.95,861488.0,23.95,23.99,23.88,23.95,861488.0
2025-03-14 11:45:00,23.96,23.98,23.89,23.92,527256.0,23.96,23.98,23.89,23.92,527256.0
2025-03-14 11:50:00,23.92,23.96,23.89,23.93,664468.0,23.92,23.96,23.89,23.93,664468.0
2025-03-14 11:55:00,23.92,23.93,23.85,23.9,505872.0,23.92,23.93,23.85,23.9,505872.0
2025-03-14 12:00:00,23.9,23.93,23.86,23.87,603595.0,23.9,23.93,23.86,23.87,603595.0
2025-03-14 12:05:00,23.88,23.88,23.82,23.83,714005.0,23.88,23.88,23.82,23.83,714005.0
2025-03-14 12:10:00,23.83,23.84,23.76,23.83,837469.0,23.83,23.84,23.76,23.83,837469.0
2025-03-14 12:15:00,23.84,23.92,23.82,23.88,655003.0,23.84,23.92,23.82,23.88,655003.0
2025-03-14 12:20:00,23.89,23.97,23.87,23.97,905149.0,23.89,23.97,23.87,23.97,905149.0
2025-03-14 12:25:00,23.96,23.99,23.91,23.93,688384.0,23.96,23.99,23.91,23.93,688384.0
2025-03-14 12:30:00,23.94,24.04,23.92,24.03,976036.0,23.94,24.04,23.92,24.03,976036.0
2025-03-14 12:35:00,24.03,24.07,23.99,24.01,810628.0,24.03,24.07,23.99,24.01,810628.0
2025-03-14 12:40:00,24.01,24.13,24.01,24.1,924151.0,24.01,24.13,24.01,24.1,924151.0
2025-03-14 12:45:00,24.1,24.23,24.09,24.23,1511670.0,24.1,24.23,24.09,24.23,1511670.0
2025-03-14 12:50:00,24.23,24.37,24.22,24.28,2055855.0,24.23,24.37,24.22,24.28,2055855.0
2025-03-14 12:55:00,24.28,24.32,24.23,24.23,964837.0,24.28,24.32,24.23,24.23,964837.0
2025-03-14 13:00:00,24.23,24.27,24.13,24.21,1050510.0,24.23,24.27,24.13,24.21,1050510.0
2025-03-14 13:05:00,24.22,24.24,24.18,24.19,740628.0,24.22,24.24,24.18,24.19,740628.0
2025-03-14 13:10:00,24.19,24.21,24.09,24.11,771294.0,24.19,24.21,24.09,24.11,771294.0
2025-03-14 13:15:00,24.11,24.15,24.08,24.09,643642.0,24.11,24.15,24.08,24.09,643642.0
2025-03-14 13:20:00,24.09,24.1,24.03,24.05,487997.0,24.09,24.1,24.03,24.05,487997.0
2025-03-14 13:25:00,24.05,24.14,24.02,24.03,798218.0,24.05,24.14,24.02,24.03,798218.0
2025-03-14 13:30:00,24.02,24.03,23.95,23.98,915413.0,24.02,24.03,23.95,23.98,915413.0
2025-03-14 13:35:00,23.97,24.03,23.9,24.03,818119.0,23.97,24.03,23.9,24.03,818119.0
2025-03-14 13:40:00,24.03,24.04,23.97,23.97,599085.0,24.03,24.04,23.97,23.97,599085.0
2025-03-14 13:45:00,23.97,24.03,23.96,24.0,493528.0,23.97,24.03,23.96,24.0,493528.0
2025-03-14 13:50:00,24.0,24.02,23.97,23.99,617304.0,24.0,24.02,23.97,23.99,617304.0
2025-03-14 13:55:00,23.98,23.99,23.9,23.92,588761.0,23.98,23.99,23.9,23.92,588761.0
2025-03-14 14:00:00,23.92,24.01,23.91,23.96,710049.0,23.92,24.01,23.91,23.96,710049.0
2025-03-14 14:05:00,23.96,23.99,23.92,23.96,654253.0,23.96,23.99,23.92,23.96,654253.0
2025-03-14 14:10:00,23.95,23.96,23.92,23.93,581391.0,23.95,23.96,23.92,23.93,581391.0
2025-03-14 14:15:00,23.93,24.01,23.89,23.98,560129.0,23.93,24.01,23.89,23.98,560129.0
2025-03-14 14:20:00,23.98,24.01,23.96,24.0,466899.0,23.98,24.01,23.96,24.0,466899.0
2025-03-14 14:25:00,24.0,24.04,23.99,23.99,555077.0,24.0,24.04,23.99,23.99,555077.0
2025-03-14 14:30:00,24.0,24.05,23.99,24.01,533232.0,24.0,24.05,23.99,24.01,533232.0
2025-03-14 14:35:00,24.01,24.06,23.99,24.05,448312.0,24.01,24.06,23.99,24.05,448312.0
2025-03-14 14:40:00,24.05,24.06,24.0,24.02,352209.0,24.05,24.06,24.0,24.02,352209.0
2025-03-14 14:45:00,24.03,24.05,24.0,24.02,509605.0,24.03,24.05,24.0,24.02,509605.0
2025-03-14 14:50:00,24.02,24.03,23.94,24.0,686365.0,24.02,24.03,23.94,24.0,686365.0
2025-03-14 14:55:00,24.0,24.04,23.96,24.02,560691.0,24.0,24.04,23.96,24.02,560691.0
2025-03-14 15:00:00,24.01,24.04,23.98,24.03,423394.0,24.01,24.04,23.98,24.03,423394.0
2025-03-14 15:05:00,24.02,24.05,24.01,24.03,575009.0,24.02,24.05,24.01,24.03,575009.0
2025-03-14 15:10:00,24.04,24.1,24.02,24.08,618279.0,24.04,24.1,24.02,24.08,618279.0
2025-03-14 15:15:00,24.08,24.08,24.03,24.06,472087.0,24.08,24.08,24.03,24.06,472087.0
2025-03-14 15:20:00,24.07,24.07,24.01,24.05,416907.0,24.07,24.07,24.01,24.05,416907.0
2025-03-14 15:25:00,24.05,24.08,24.02,24.04,505098.0,24.05,24.08,24.02,24.04,505098.0
2025-03-14 15:30:00,24.04,24.06,24.02,24.05,821345.0,24.04,24.06,24.02,24.05,821345.0
2025-03-14 15:35:00,24.05,24.09,24.01,24.02,728792.0,24.05,24.09,24.01,24.02,728792.0
2025-03-14 15:40:00,24.03,24.05,24.01,24.03,744896.0,24.03,24.05,24.01,24.03,744896.0
2025-03-14 15:45:00,24.03,24.04,23.97,24.03,1174644.0,24.03,24.04,23.97,24.03,1174644.0
2025-03-14 15:50:00,24.03,24.17,24.0,24.12,2891529.0,24.03,24.17,24.0,24.12,2891529.0
2025-03-14 15:55:00,24.11,24.13,24.01,24.04,5818773.0,24.11,24.13,24.01,24.04,5818773.0
2025-03-17 09:30:00,24.41,25.46,24.37,25.43,7479620.0,24.41,25.46,24.37,25.43,7479620.0
2025-03-17 09:35:00,25.44,25.65,25.28,25.37,5684334.0,25.44,25.65,25.28,25.37,5684334.0
2025-03-17 09:40:00,25.37,25.44,25.2,25.39,3471800.0,25.37,25.44,25.2,25.39,3471800.0
2025-03-17 09:45:00,25.4,25.44,25.11,25.13,2605077.0,25.4,25.44,25.11,25.13,2605077.0
2025-03-17 09:50:00,25.14,25.32,25.03,25.26,2576513.0,25.14,25.32,25.03,25.26,2576513.0
2025-03-17 09:55:00,25.26,25.29,25.12,25.22,1495370.0,25.26,25.29,25.12,25.22,1495370.0
2025-03-17 10:00:00,25.22,25.5,25.17,25.46,2628567.0,25.22,25.5,25.17,25.46,2628567.0
2025-03-17 10:05:00,25.46,25.8,25.44,25.8,5512951.0,25.46,25.8,25.44,25.8,5512951.0
2025-03-17 10:10:00,25.8,26.15,25.71,26.02,6448880.0,25.8,26.15,25.71,26.02,6448880.0
2025-03-17 10:15:00,26.02,26.12,25.89,26.08,4327652.0,26.02,26.12,25.89,26.08,4327652.0
2025-03-17 10:20:00,26.08,26.1,25.95,26.03,2401994.0,26.08,26.1,25.95,26.03,2401994.0
2025-03-17 10:25:00,26.03,26.14,25.93,26.0,2613385.0,26.03,26.14,25.93,26.0,2613385.0
2025-03-17 10:30:00,26.0,26.01,25.79,25.88,2788115.0,26.0,26.01,25.79,25.88,2788115.0
2025-03-17 10:35:00,25.87,25.89,25.7,25.8,2832383.0,25.87,25.89,25.7,25.8,2832383.0
2025-03-17 10:40:00,25.81,25.92,25.68,25.78,2689022.0,25.81,25.92,25.68,25.78,2689022.0
2025-03-17 10:45:00,25.77,25.81,25.68,25.77,1436659.0,25.77,25.81,25.68,25.77,1436659.0
2025-03-17 10:50:00,25.78,25.79,25.65,25.73,1582086.0,25.78,25.79,25.65,25.73,1582086.0
2025-03-17 10:55:00,25.73,25.73,25.54,25.58,1894400.0,25.73,25.73,25.54,25.58,1894400.0
2025-03-17 11:00:00,25.58,25.69,25.51,25.54,1959759.0,25.58,25.69,25.51,25.54,1959759.0
2025-03-17 11:05:00,25.54,25.57,25.43,25.54,2562905.0,25.54,25.57,25.43,25.54,2562905.0
2025-03-17 11:10:00,25.54,25.64,25.51,25.57,1715068.0,25.54,25.64,25.51,25.57,1715068.0
2025-03-17 11:15:00,25.57,25.71,25.55,25.7,1602506.0,25.57,25.71,25.55,25.7,1602506.0
2025-03-17 11:20:00,25.7,25.78,25.67,25.68,1355544.0,25.7,25.78,25.67,25.68,1355544.0
2025-03-17 11:25:00,25.68,25.7,25.57,25.58,1054574.0,25.68,25.7,25.57,25.58,1054574.0
2025-03-17 11:30:00,25.59,25.64,25.46,25.54,1142888.0,25.59,25.64,25.46,25.54,1142888.0
2025-03-17 11:35:00,25.54,25.61,25.48,25.5,981256.0,25.54,25.61,25.48,25.5,981256.0
2025-03-17 11:40:00,25.5,25.66,25.45,25.66,1243696.0,25.5,25.66,25.45,25.66,1243696.0
2025-03-17 11:45:00,25.67,25.86,25.65,25.84,1936785.0,25.67,25.86,25.65,25.84,1936785.0
2025-03-17 11:50:00,25.84,25.97,25.8,25.94,1381024.0,25.84,25.97,25.8,25.94,1381024.0
2025-03-17 11:55:00,25.93,25.96,25.88,25.91,1511565.0,25.93,25.96,25.88,25.91,1511565.0
2025-03-17 12:00:00,25.91,25.91,25.81,25.88,878771.0,25.91,25.91,25.81,25.88,878771.0
2025-03-17 12:05:00,25.88,25.91,25.82,25.86,871727.0,25.88,25.91,25.82,25.86,871727.0
2025-03-17 12:10:00,25.86,25.96,25.82,25.95,1028240.0,25.86,25.96,25.82,25.95,1028240.0
2025-03-17 12:15:00,25.96,25.96,25.85,25.91,1296307.0,25.96,25.96,25.85,25.91,1296307.0
2025-03-17 12:20:00,25.91,25.92,25.85,25.89,1024946.0,25.91,25.92,25.85,25.89,1024946.0
2025-03-17 12:25:00,25.89,25.91,25.86,25.89,974870.0,25.89,25.91,25.86,25.89,974870.0
2025-03-17 12:30:00,25.9,25.99,25.87,25.99,1327055.0,25.9,25.99,25.87,25.99,1327055.0
2025-03-17 12:35:00,25.99,26.07,25.92,25.95,2317641.0,25.99,26.07,25.92,25.95,2317641.0
2025-03-17 12:40:00,25.95,25.96,25.75,25.78,1172283.0,25.95,25.96,25.75,25.78,1172283.0
2025-03-17 12:45:00,25.78,25.86,25.68,25.83,1176926.0,25.78,25.86,25.68,25.83,1176926.0
2025-03-17 12:50:00,25.84,25.89,25.76,25.88,684496.0,25.84,25.89,25.76,25.88,684496.0
2025-03-17 12:55:00,25.87,25.95,25.86,25.93,804617.0,25.87,25.95,25.86,25.93,804617.0
2025-03-17 13:00:00,25.93,26.03,25.87,26.01,1099909.0,25.93,26.03,25.87,26.01,1099909.0
2025-03-17 13:05:00,26.01,26.08,26.0,26.07,1075673.0,26.01,26.08,26.0,26.07,1075673.0
2025-03-17 13:10:00,26.08,26.08,25.99,26.01,929438.0,26.08,26.08,25.99,26.01,929438.0
2025-03-17 13:15:00,26.0,26.08,25.99,26.01,903474.0,26.0,26.08,25.99,26.01,903474.0
2025-03-17 13:20:00,26.01,26.03,25.96,26.02,1058080.0,26.01,26.03,25.96,26.02,1058080.0
2025-03-17 13:25:00,26.02,26.07,25.99,26.01,834338.0,26.02,26.07,25.99,26.01,834338.0
2025-03-17 13:30:00,26.01,26.02,25.95,26.0,541877.0,26.01,26.02,25.95,26.0,541877.0
2025-03-17 13:35:00,26.01,26.05,25.99,26.0,525438.0,26.01,26.05,25.99,26.0,525438.0
2025-03-17 13:40:00,26.0,26.01,25.93,25.95,760359.0,26.0,26.01,25.93,25.95,760359.0
2025-03-17 13:45:00,25.96,25.98,25.91,25.93,639346.0,25.96,25.98,25.91,25.93,639346.0
2025-03-17 13:50:00,25.93,25.97,25.91,25.95,600576.0,25.93,25.97,25.91,25.95,600576.0
2025-03-17 13:55:00,25.95,26.0,25.93,25.99,672220.0,25.95,26.0,25.93,25.99,672220.0
2025-03-17 14:00:00,25.99,26.1,25.98,26.02,1402448.0,25.99,26.1,25.98,26.02,1402448.0
2025-03-17 14:05:00,26.02,26.07,25.99,26.01,852871.0,26.02,26.07,25.99,26.01,852871.0
2025-03-17 14:10:00,26.01,26.06,25.96,26.04,740374.0,26.01,26.06,25.96,26.04,740374.0
2025-03-17 14:15:00,26.04,26.05,26.0,26.04,703212.0,26.04,26.05,26.0,26.04,703212.0
2025-03-17 14:20:00,26.04,26.04,26.0,26.01,744291.0,26.04,26.04,26.0,26.01,744291.0
2025-03-17 14:25:00,26.01,26.02,25.94,25.95,775162.0,26.01,26.02,25.94,25.95,775162.0
2025-03-17 14:30:00,25.95,25.98,25.91,25.95,672954.0,25.95,25.98,25.91,25.95,672954.0
2025-03-17 14:35:00,25.95,25.96,25.84,25.87,795089.0,25.95,25.96,25.84,25.87,795089.0
2025-03-17 14:40:00,25.87,25.88,25.79,25.86,1158757.0,25.87,25.88,25.79,25.86,1158757.0
2025-03-17 14:45:00,25.86,25.96,25.82,25.89,1152831.0,25.86,25.96,25.82,25.89,1152831.0
2025-03-17 14:50:00,25.88,25.88,25.75,25.77,1119498.0,25.88,25.88,25.75,25.77,1119498.0
2025-03-17 14:55:00,25.77,25.8,25.72,25.73,712092.0,25.77,25.8,25.72,25.73,712092.0
2025-03-17 15:00:00,25.74,25.76,25.65,25.69,1008201.0,25.74,25.76,25.65,25.69,1008201.0
2025-03-17 15:05:00,25.69,25.78,25.68,25.76,1099316.0,25.69,25.78,25.68,25.76,1099316.0
2025-03-17 15:10:00,25.76,25.81,25.69,25.72,1116983.0,25.76,25.81,25.69,25.72,1116983.0
2025-03-17 15:15:00,25.71,25.74,25.67,25.73,1049347.0,25.71,25.74,25.67,25.73,1049347.0
2025-03-17 15:20:00,25.73,25.84,25.71,25.71,1296774.0,25.73,25.84,25.71,25.71,1296774.0
2025-03-17 15:25:00,25.71,25.76,25.68,25.74,1326457.0,25.71,25.76,25.68,25.74,1326457.0
2025-03-17 15:30:00,25.74,25.74,25.67,25.7,1292640.0,25.74,25.74,25.67,25.7,1292640.0
2025-03-17 15:35:00,25.7,25.72,25.63,25.65,1484441.0,25.7,25.72,25.63,25.65,1484441.0
2025-03-17 15:40:00,25.65,25.72,25.63,25.69,1186552.0,25.65,25.72,25.63,25.69,1186552.0
2025-03-17 15:45:00,25.68,25.73,25.61,25.71,1968256.0,25.68,25.73,25.61,25.71,1968256.0
2025-03-17 15:50:00,25.7,25.74,25.61,25.73,2624022.0,25.7,25.74,25.61,25.73,2624022.0
2025-03-17 15:55:00,25.73,25.73,25.62,25.71,6468080.0,25.73,25.73,25.62,25.71,6468080.0
2025-03-18 09:30:00,25.55,25.65,25.39,25.53,4512285.0,25.55,25.65,25.39,25.53,4512285.0
2025-03-18 09:35:00,25.53,25.82,25.49,25.77,2506506.0,25.53,25.82,25.49,25.77,2506506.0
2025-03-18 09:40:00,25.77,26.06,25.68,25.89,3838302.0,25.77,26.06,25.68,25.89,3838302.0
2025-03-18 09:45:00,25.89,26.06,25.82,25.98,3734398.0,25.89,26.06,25.82,25.98,3734398.0
2025-03-18 09:50:00,25.98,26.06,25.88,25.99,2692026.0,25.98,26.06,25.88,25.99,2692026.0
2025-03-18 09:55:00,25.98,26.01,25.57,25.71,3681003.0,25.98,26.01,25.57,25.71,3681003.0
2025-03-18 10:00:00,25.71,25.81,25.59,25.75,2381164.0,25.71,25.81,25.59,25.75,2381164.0
2025-03-18 10:05:00,25.75,25.81,25.62,25.81,1309098.0,25.75,25.81,25.62,25.81,1309098.0
2025-03-18 10:10:00,25.81,26.05,25.8,25.96,2996560.0,25.81,26.05,25.8,25.96,2996560.0
2025-03-18 10:15:00,25.96,26.2,25.94,26.12,3182999.0,25.96,26.2,25.94,26.12,3182999.0
2025-03-18 10:20:00,26.13,26.3,26.03,26.08,2899598.0,26.13,26.3,26.03,26.08,2899598.0
2025-03-18 10:25:00,26.08,26.2,26.02,26.19,1812536.0,26.08,26.2,26.02,26.19,1812536.0
2025-03-18 10:30:00,26.19,26.26,26.13,26.23,2007789.0,26.19,26.26,26.13,26.23,2007789.0
2025-03-18 10:35:00,26.24,26.4,26.22,26.37,2841264.0,26.24,26.4,26.22,26.37,2841264.0
2025-03-18 10:40:00,26.38,26.41,26.21,26.27,1899691.0,26.38,26.41,26.21,26.27,1899691.0
2025-03-18 10:45:00,26.26,26.3,26.13,26.2,1347507.0,26.26,26.3,26.13,26.2,1347507.0
2025-03-18 10:50:00,26.19,26.24,26.12,26.22,1264496.0,26.19,26.24,26.12,26.22,1264496.0
2025-03-18 10:55:00,26.22,26.36,26.17,26.24,1503347.0,26.22,26.36,26.17,26.24,1503347.0
2025-03-18 11:00:00,26.25,26.26,25.92,26.05,2510624.0,26.25,26.26,25.92,26.05,2510624.0
2025-03-18 11:05:00,26.05,26.08,25.94,26.01,1681863.0,26.05,26.08,25.94,26.01,1681863.0
2025-03-18 11:10:00,26.02,26.09,26.0,26.04,905223.0,26.02,26.09,26.0,26.04,905223.0
2025-03-18 11:15:00,26.03,26.17,26.02,26.14,1028395.0,26.03,26.17,26.02,26.14,1028395.0
2025-03-18 11:20:00,26.14,26.18,26.08,26.17,861897.0,26.14,26.18,26.08,26.17,861897.0
2025-03-18 11:25:00,26.17,26.22,26.03,26.05,921866.0,26.17,26.22,26.03,26.05,921866.0
2025-03-18 11:30:00,26.06,26.13,25.99,25.99,1155944.0,26.06,26.13,25.99,25.99,1155944.0
2025-03-18 11:35:00,26.0,26.01,25.85,25.86,1602171.0,26.0,26.01,25.85,25.86,1602171.0
2025-03-18 11:40:00,25.87,25.91,25.81,25.89,1046795.0,25.87,25.91,25.81,25.89,1046795.0
2025-03-18 11:45:00,25.89,25.92,25.8,25.86,888294.0,25.89,25.92,25.8,25.86,888294.0
2025-03-18 11:50:00,25.87,25.92,25.82,25.85,684480.0,25.87,25.92,25.82,25.85,684480.0
2025-03-18 11:55:00,25.84,25.88,25.81,25.83,730297.0,25.84,25.88,25.81,25.83,730297.0
2025-03-18 12:00:00,25.83,25.92,25.81,25.88,644322.0,25.83,25.92,25.81,25.88,644322.0
2025-03-18 12:05:00,25.89,25.97,25.87,25.95,729468.0,25.89,25.97,25.87,25.95,729468.0
2025-03-18 12:10:00,25.96,26.0,25.94,25.96,783860.0,25.96,26.0,25.94,25.96,783860.0
2025-03-18 12:15:00,25.96,26.0,25.92,25.95,668524.0,25.96,26.0,25.92,25.95,668524.0
2025-03-18 12:20:00,25.94,26.01,25.93,26.0,620034.0,25.94,26.01,25.93,26.0,620034.0
2025-03-18 12:25:00,26.01,26.02,25.92,25.99,746276.0,26.01,26.02,25.92,25.99,746276.0
2025-03-18 12:30:00,25.98,26.05,25.95,26.0,755148.0,25.98,26.05,25.95,26.0,755148.0
2025-03-18 12:35:00,26.0,26.15,26.0,26.08,1017315.0,26.0,26.15,26.0,26.08,1017315.0
2025-03-18 12:40:00,26.09,26.14,25.99,26.02,777403.0,26.09,26.14,25.99,26.02,777403.0
2025-03-18 12:45:00,26.03,26.07,26.01,26.02,506179.0,26.03,26.07,26.01,26.02,506179.0
2025-03-18 12:50:00,26.03,26.04,25.99,26.04,485100.0,26.03,26.04,25.99,26.04,485100.0
2025-03-18 12:55:00,26.04,26.11,26.02,26.11,399166.0,26.04,26.11,26.02,26.11,399166.0
2025-03-18 13:00:00,26.1,26.25,26.08,26.23,840555.0,26.1,26.25,26.08,26.23,840555.0
2025-03-18 13:05:00,26.23,26.23,26.12,26.21,609391.0,26.23,26.23,26.12,26.21,609391.0
2025-03-18 13:10:00,26.21,26.25,26.16,26.22,755935.0,26.21,26.25,26.16,26.22,755935.0
2025-03-18 13:15:00,26.22,26.25,26.08,26.12,885384.0,26.22,26.25,26.08,26.12,885384.0
2025-03-18 13:20:00,26.13,26.25,26.12,26.23,628216.0,26.13,26.25,26.12,26.23,628216.0
2025-03-18 13:25:00,26.22,26.25,26.18,26.21,592022.0,26.22,26.25,26.18,26.21,592022.0
2025-03-18 13:30:00,26.21,26.25,26.17,26.21,520017.0,26.21,26.25,26.17,26.21,520017.0
2025-03-18 13:35:00,26.21,26.25,26.17,26.25,356514.0,26.21,26.25,26.17,26.25,356514.0
2025-03-18 13:40:00,26.25,26.26,26.1,26.13,671628.0,26.25,26.26,26.1,26.13,671628.0
2025-03-18 13:45:00,26.13,26.21,26.12,26.17,470502.0,26.13,26.21,26.12,26.17,470502.0
2025-03-18 13:50:00,26.18,26.21,26.13,26.14,296300.0,26.18,26.21,26.13,26.14,296300.0
2025-03-18 13:55:00,26.14,26.14,26.08,26.12,468562.0,26.14,26.14,26.08,26.12,468562.0
2025-03-18 14:00:00,26.12,26.13,26.05,26.08,540274.0,26.12,26.13,26.05,26.08,540274.0
2025-03-18 14:05:00,26.08,26.11,26.03,26.1,483306.0,26.08,26.11,26.03,26.1,483306.0
2025-03-18 14:10:00,26.1,26.1,26.03,26.07,427185.0,26.1,26.1,26.03,26.07,427185.0
2025-03-18 14:15:00,26.07,26.12,26.04,26.09,513689.0,26.07,26.12,26.04,26.09,513689.0
2025-03-18 14:20:00,26.09,26.12,26.05,26.1,428817.0,26.09,26.12,26.05,26.1,428817.0
2025-03-18 14:25:00,26.1,26.12,26.0,26.01,570517.0,26.1,26.12,26.0,26.01,570517.0
2025-03-18 14:30:00,26.02,26.09,26.0,26.03,682210.0,26.02,26.09,26.0,26.03,682210.0
2025-03-18 14:35:00,26.04,26.1,26.03,26.08,553937.0,26.04,26.1,26.03,26.08,553937.0
2025-03-18 14:40:00,26.08,26.11,26.05,26.11,591462.0,26.08,26.11,26.05,26.11,591462.0
2025-03-18 14:45:00,26.11,26.22,26.09,26.2,988996.0,26.11,26.22,26.09,26.2,988996.0
2025-03-18 14:50:00,26.21,26.24,26.13,26.14,740683.0,26.21,26.24,26.13,26.14,740683.0
2025-03-18 14:55:00,26.14,26.17,26.1,26.15,486412.0,26.14,26.17,26.1,26.15,486412.0
2025-03-18 15:00:00,26.14,26.15,26.09,26.11,383239.0,26.14,26.15,26.09,26.11,383239.0
2025-03-18 15:05:00,26.11,26.13,26.03,26.04,643376.0,26.11,26.13,26.03,26.04,643376.0
2025-03-18 15:10:00,26.05,26.07,26.0,26.05,649431.0,26.05,26.07,26.0,26.05,649431.0
2025-03-18 15:15:00,26.05,26.05,26.0,26.03,616904.0,26.05,26.05,26.0,26.03,616904.0
2025-03-18 15:20:00,26.03,26.03,25.92,25.93,1276133.0,26.03,26.03,25.92,25.93,1276133.0
2025-03-18 15:25:00,25.94,25.94,25.82,25.87,2148061.0,25.94,25.94,25.82,25.87,2148061.0
2025-03-18 15:30:00,25.87,25.97,25.86,25.95,1246364.0,25.87,25.97,25.86,25.95,1246364.0
2025-03-18 15:35:00,25.96,25.98,25.89,25.89,1332209.0,25.96,25.98,25.89,25.89,1332209.0
2025-03-18 15:40:00,25.9,25.94,25.86,25.9,791490.0,25.9,25.94,25.86,25.9,791490.0
2025-03-18 15:45:00,25.89,25.92,25.86,25.87,1066068.0,25.89,25.92,25.86,25.87,1066068.0
2025-03-18 15:50:00,25.87,25.97,25.84,25.85,2589696.0,25.87,25.97,25.84,25.85,2589696.0
2025-03-18 15:55:00,25.85,25.99,25.82,25.94,6088760.0,25.85,25.99,25.82,25.94,6088760.0
2025-03-19 09:30:00,24.89,25.23,24.47,24.58,8301141.0,24.89,25.23,24.47,24.58,8301141.0
2025-03-19 09:35:00,24.58,24.83,24.55,24.77,3069182.0,24.58,24.83,24.55,24.77,3069182.0
2025-03-19 09:40:00,24.77,24.83,24.54,24.7,2603766.0,24.77,24.83,24.54,24.7,2603766.0
2025-03-19 09:45:00,24.7,24.7,24.51,24.54,2393405.0,24.7,24.7,24.51,24.54,2393405.0
2025-03-19 09:50:00,24.54,24.72,24.51,24.64,2234142.0,24.54,24.72,24.51,24.64,2234142.0
2025-03-19 09:55:00,24.63,24.7,24.47,24.48,2457859.0,24.63,24.7,24.47,24.48,2457859.0
2025-03-19 10:00:00,24.48,24.69,24.37,24.67,3191381.0,24.48,24.69,24.37,24.67,3191381.0
2025-03-19 10:05:00,24.67,24.8,24.58,24.61,1980860.0,24.67,24.8,24.58,24.61,1980860.0
2025-03-19 10:10:00,24.61,24.69,24.52,24.64,1213164.0,24.61,24.69,24.52,24.64,1213164.0
2025-03-19 10:15:00,24.63,24.76,24.62,24.68,1199817.0,24.63,24.76,24.62,24.68,1199817.0
2025-03-19 10:20:00,24.67,24.81,24.57,24.59,1808491.0,24.67,24.81,24.57,24.59,1808491.0
2025-03-19 10:25:00,24.59,24.62,24.43,24.43,1857368.0,24.59,24.62,24.43,24.43,1857368.0
2025-03-19 10:30:00,24.43,24.48,24.35,24.38,2335008.0,24.43,24.48,24.35,24.38,2335008.0
2025-03-19 10:35:00,24.39,24.41,24.25,24.29,1902456.0,24.39,24.41,24.25,24.29,1902456.0
2025-03-19 10:40:00,24.28,24.32,24.1,24.12,2456467.0,24.28,24.32,24.1,24.12,2456467.0
2025-03-19 10:45:00,24.12,24.36,24.05,24.36,3452079.0,24.12,24.36,24.05,24.36,3452079.0
2025-03-19 10:50:00,24.36,24.39,24.2,24.23,2402141.0,24.36,24.39,24.2,24.23,2402141.0
2025-03-19 10:55:00,24.23,24.27,24.16,24.26,1316224.0,24.23,24.27,24.16,24.26,1316224.0
2025-03-19 11:00:00,24.25,24.33,24.2,24.26,1636793.0,24.25,24.33,24.2,24.26,1636793.0
2025-03-19 11:05:00,24.27,24.37,24.17,24.29,1458368.0,24.27,24.37,24.17,24.29,1458368.0
2025-03-19 11:10:00,24.3,24.39,24.29,24.34,1196858.0,24.3,24.39,24.29,24.34,1196858.0
2025-03-19 11:15:00,24.35,24.38,24.27,24.3,795329.0,24.35,24.38,24.27,24.3,795329.0
2025-03-19 11:20:00,24.29,24.35,24.26,24.28,691092.0,24.29,24.35,24.26,24.28,691092.0
2025-03-19 11:25:00,24.28,24.33,24.22,24.33,661926.0,24.28,24.33,24.22,24.33,661926.0
2025-03-19 11:30:00,24.33,24.43,24.32,24.43,1024041.0,24.33,24.43,24.32,24.43,1024041.0
2025-03-19 11:35:00,24.42,24.44,24.34,24.38,622401.0,24.42,24.44,24.34,24.38,622401.0
2025-03-19 11:40:00,24.39,24.44,24.36,24.42,640443.0,24.39,24.44,24.36,24.42,640443.0
2025-03-19 11:45:00,24.43,24.47,24.4,24.45,984677.0,24.43,24.47,24.4,24.45,984677.0
2025-03-19 11:50:00,24.45,24.51,24.43,24.46,925106.0,24.45,24.51,24.43,24.46,925106.0
2025-03-19 11:55:00,24.46,24.51,24.38,24.41,752867.0,24.46,24.51,24.38,24.41,752867.0
2025-03-19 12:00:00,24.41,24.43,24.33,24.4,632572.0,24.41,24.43,24.33,24.4,632572.0
2025-03-19 12:05:00,24.39,24.47,24.39,24.39,651713.0,24.39,24.47,24.39,24.39,651713.0
2025-03-19 12:10:00,24.39,24.48,24.39,24.46,1002071.0,24.39,24.48,24.39,24.46,1002071.0
2025-03-19 12:15:00,24.46,24.52,24.45,24.5,823384.0,24.46,24.52,24.45,24.5,823384.0
2025-03-19 12:20:00,24.5,24.5,24.42,24.48,619409.0,24.5,24.5,24.42,24.48,619409.0
2025-03-19 12:25:00,24.48,24.53,24.47,24.51,909481.0,24.48,24.53,24.47,24.51,909481.0
2025-03-19 12:30:00,24.51,24.54,24.43,24.48,853222.0,24.51,24.54,24.43,24.48,853222.0
2025-03-19 12:35:00,24.48,24.51,24.34,24.35,1067305.0,24.48,24.51,24.34,24.35,1067305.0
2025-03-19 12:40:00,24.35,24.36,24.27,24.31,972161.0,24.35,24.36,24.27,24.31,972161.0
2025-03-19 12:45:00,24.32,24.32,24.25,24.29,648557.0,24.32,24.32,24.25,24.29,648557.0
2025-03-19 12:50:00,24.3,24.31,24.26,24.28,658351.0,24.3,24.31,24.26,24.28,658351.0
2025-03-19 12:55:00,24.28,24.28,24.18,24.21,1010538.0,24.28,24.28,24.18,24.21,1010538.0
2025-03-19 13:00:00,24.2,24.25,24.18,24.23,742345.0,24.2,24.25,24.18,24.23,742345.0
2025-03-19 13:05:00,24.23,24.23,24.14,24.17,847928.0,24.23,24.23,24.14,24.17,847928.0
2025-03-19 13:10:00,24.17,24.2,24.15,24.18,751571.0,24.17,24.2,24.15,24.18,751571.0
2025-03-19 13:15:00,24.18,24.24,24.14,24.18,636443.0,24.18,24.24,24.14,24.18,636443.0
2025-03-19 13:20:00,24.18,24.21,24.1,24.12,891813.0,24.18,24.21,24.1,24.12,891813.0
2025-03-19 13:25:00,24.12,24.14,24.08,24.1,766040.0,24.12,24.14,24.08,24.1,766040.0
2025-03-19 13:30:00,24.09,24.14,24.08,24.13,1022799.0,24.09,24.14,24.08,24.13,1022799.0
2025-03-19 13:35:00,24.12,24.17,24.12,24.14,946880.0,24.12,24.17,24.12,24.14,946880.0
2025-03-19 13:40:00,24.14,24.17,24.09,24.11,935312.0,24.14,24.17,24.09,24.11,935312.0
2025-03-19 13:45:00,24.1,24.14,24.06,24.09,773558.0,24.1,24.14,24.06,24.09,773558.0
2025-03-19 13:50:00,24.08,24.18,24.08,24.18,625309.0,24.08,24.18,24.08,24.18,625309.0
2025-03-19 13:55:00,24.18,24.25,24.14,24.22,1248782.0,24.18,24.25,24.14,24.22,1248782.0
2025-03-19 14:00:00,24.22,24.38,24.14,24.26,1658237.0,24.22,24.38,24.14,24.26,1658237.0
2025-03-19 14:05:00,24.26,24.34,24.2,24.33,964057.0,24.26,24.34,24.2,24.33,964057.0
2025-03-19 14:10:00,24.33,24.41,24.31,24.33,1000281.0,24.33,24.41,24.31,24.33,1000281.0
2025-03-19 14:15:00,24.33,24.4,24.32,24.37,885271.0,24.33,24.4,24.32,24.37,885271.0
2025-03-19 14:20:00,24.38,24.43,24.33,24.34,890323.0,24.38,24.43,24.33,24.34,890323.0
2025-03-19 14:25:00,24.34,24.38,24.16,24.19,1375176.0,24.34,24.38,24.16,24.19,1375176.0
2025-03-19 14:30:00,24.19,24.31,24.18,24.24,1394274.0,24.19,24.31,24.18,24.24,1394274.0
2025-03-19 14:35:00,24.25,24.28,24.08,24.08,1462094.0,24.25,24.28,24.08,24.08,1462094.0
2025-03-19 14:40:00,24.08,24.13,24.03,24.13,1681825.0,24.08,24.13,24.03,24.13,1681825.0
2025-03-19 14:45:00,24.13,24.15,24.06,24.1,1289327.0,24.13,24.15,24.06,24.1,1289327.0
2025-03-19 14:50:00,24.09,24.15,24.09,24.13,899288.0,24.09,24.15,24.09,24.13,899288.0
2025-03-19 14:55:00,24.13,24.18,24.1,24.13,1242740.0,24.13,24.18,24.1,24.13,1242740.0
2025-03-19 15:00:00,24.13,24.16,24.06,24.14,2296586.0,24.13,24.16,24.06,24.14,2296586.0
2025-03-19 15:05:00,24.14,24.29,24.07,24.27,1942586.0,24.14,24.29,24.07,24.27,1942586.0
2025-03-19 15:10:00,24.28,24.34,24.18,24.32,2132789.0,24.28,24.34,24.18,24.32,2132789.0
2025-03-19 15:15:00,24.32,24.37,24.28,24.35,1140123.0,24.32,24.37,24.28,24.35,1140123.0
2025-03-19 15:20:00,24.35,24.35,24.24,24.33,1078729.0,24.35,24.35,24.24,24.33,1078729.0
2025-03-19 15:25:00,24.33,24.34,24.19,24.21,1175260.0,24.33,24.34,24.19,24.21,1175260.0
2025-03-19 15:30:00,24.21,24.25,24.13,24.21,1087113.0,24.21,24.25,24.13,24.21,1087113.0
2025-03-19 15:35:00,24.21,24.3,24.18,24.27,1109330.0,24.21,24.3,24.18,24.27,1109330.0
2025-03-19 15:40:00,24.27,24.32,24.22,24.28,1391576.0,24.27,24.32,24.22,24.28,1391576.0
2025-03-19 15:45:00,24.29,24.32,24.21,24.27,1319103.0,24.29,24.32,24.21,24.27,1319103.0
2025-03-19 15:50:00,24.26,24.26,24.15,24.18,2206090.0,24.26,24.26,24.15,24.18,2206090.0
2025-03-19 15:55:00,24.18,24.18,24.11,24.12,3707143.0,24.18,24.18,24.11,24.12,3707143.0
2025-03-20 09:30:00,23.77,24.02,23.73,23.89,3658870.0,23.77,24.02,23.73,23.89,3658870.0
2025-03-20 09:35:00,23.89,24.11,23.86,24.05,2010806.0,23.89,24.11,23.86,24.05,2010806.0
2025-03-20 09:40:00,24.05,24.22,24.05,24.14,1479597.0,24.05,24.22,24.05,24.14,1479597.0
2025-03-20 09:45:00,24.14,24.25,24.07,24.22,1569581.0,24.14,24.25,24.07,24.22,1569581.0
2025-03-20 09:50:00,24.21,24.31,24.05,24.07,1680229.0,24.21,24.31,24.05,24.07,1680229.0
2025-03-20 09:55:00,24.06,24.11,24.0,24.06,885810.0,24.06,24.11,24.0,24.06,885810.0
2025-03-20 10:00:00,24.06,24.22,24.03,24.18,1021694.0,24.06,24.22,24.03,24.18,1021694.0
2025-03-20 10:05:00,24.19,24.22,24.13,24.18,782194.0,24.19,24.22,24.13,24.18,782194.0
2025-03-20 10:10:00,24.18,24.19,24.09,24.16,854915.0,24.18,24.19,24.09,24.16,854915.0
2025-03-20 10:15:00,24.17,24.23,24.12,24.14,658293.0,24.17,24.23,24.12,24.14,658293.0
2025-03-20 10:20:00,24.14,24.2,24.08,24.19,843878.0,24.14,24.2,24.08,24.19,843878.0
2025-03-20 10:25:00,24.19,24.19,24.07,24.09,651105.0,24.19,24.19,24.07,24.09,651105.0
2025-03-20 10:30:00,24.1,24.11,23.95,23.96,1079139.0,24.1,24.11,23.95,23.96,1079139.0
2025-03-20 10:35:00,23.96,24.03,23.93,23.95,1245342.0,23.96,24.03,23.93,23.95,1245342.0
2025-03-20 10:40:00,23.94,24.06,23.92,24.05,1057700.0,23.94,24.06,23.92,24.05,1057700.0
2025-03-20 10:45:00,24.05,24.08,23.94,23.96,710421.0,24.05,24.08,23.94,23.96,710421.0
2025-03-20 10:50:00,23.96,23.97,23.91,23.92,777324.0,23.96,23.97,23.91,23.92,777324.0
2025-03-20 10:55:00,23.93,24.0,23.9,23.98,1065292.0,23.93,24.0,23.9,23.98,1065292.0
2025-03-20 11:00:00,23.98,23.99,23.92,23.94,573489.0,23.98,23.99,23.92,23.94,573489.0
2025-03-20 11:05:00,23.94,23.96,23.9,23.96,588311.0,23.94,23.96,23.9,23.96,588311.0
2025-03-20 11:10:00,23.95,24.04,23.95,24.04,728708.0,23.95,24.04,23.95,24.04,728708.0
2025-03-20 11:15:00,24.04,24.05,24.0,24.03,496070.0,24.04,24.05,24.0,24.03,496070.0
2025-03-20 11:20:00,24.03,24.05,24.01,24.04,439229.0,24.03,24.05,24.01,24.04,439229.0
2025-03-20 11:25:00,24.04,24.04,24.0,24.01,327687.0,24.04,24.04,24.0,24.01,327687.0
2025-03-20 11:30:00,24.01,24.09,23.98,24.06,743530.0,24.01,24.09,23.98,24.06,743530.0
2025-03-20 11:35:00,24.07,24.08,23.96,24.04,601629.0,24.07,24.08,23.96,24.04,601629.0
2025-03-20 11:40:00,24.04,24.08,24.02,24.04,383693.0,24.04,24.08,24.02,24.04,383693.0
2025-03-20 11:45:00,24.04,24.13,24.03,24.09,575239.0,24.04,24.13,24.03,24.09,575239.0
2025-03-20 11:50:00,24.09,24.12,24.05,24.06,461153.0,24.09,24.12,24.05,24.06,461153.0
2025-03-20 11:55:00,24.07,24.07,23.98,23.99,523367.0,24.07,24.07,23.98,23.99,523367.0
2025-03-20 12:00:00,23.98,24.01,23.92,23.92,961513.0,23.98,24.01,23.92,23.92,961513.0
2025-03-20 12:05:00,23.92,23.94,23.89,23.93,956280.0,23.92,23.94,23.89,23.93,956280.0
2025-03-20 12:10:00,23.93,23.96,23.88,23.95,722801.0,23.93,23.96,23.88,23.95,722801.0
2025-03-20 12:15:00,23.96,24.01,23.92,23.95,980540.0,23.96,24.01,23.92,23.95,980540.0
2025-03-20 12:20:00,23.96,23.96,23.9,23.93,489093.0,23.96,23.96,23.9,23.93,489093.0
2025-03-20 12:25:00,23.93,23.94,23.87,23.89,621325.0,23.93,23.94,23.87,23.89,621325.0
2025-03-20 12:30:00,23.89,23.94,23.88,23.9,355181.0,23.89,23.94,23.88,23.9,355181.0
2025-03-20 12:35:00,23.91,23.94,23.88,23.92,430212.0,23.91,23.94,23.88,23.92,430212.0
2025-03-20 12:40:00,23.92,23.93,23.83,23.85,884837.0,23.92,23.93,23.83,23.85,884837.0
2025-03-20 12:45:00,23.85,23.86,23.79,23.8,710493.0,23.85,23.86,23.79,23.8,710493.0
2025-03-20 12:50:00,23.8,23.89,23.79,23.89,390403.0,23.8,23.89,23.79,23.89,390403.0
2025-03-20 12:55:00,23.88,23.91,23.84,23.88,343784.0,23.88,23.91,23.84,23.88,343784.0
2025-03-20 13:00:00,23.89,23.94,23.86,23.93,364273.0,23.89,23.94,23.86,23.93,364273.0
2025-03-20 13:05:00,23.94,24.07,23.93,24.07,760345.0,23.94,24.07,23.93,24.07,760345.0
2025-03-20 13:10:00,24.07,24.08,24.01,24.03,394207.0,24.07,24.08,24.01,24.03,394207.0
2025-03-20 13:15:00,24.03,24.04,23.97,24.04,591030.0,24.03,24.04,23.97,24.04,591030.0
2025-03-20 13:20:00,24.03,24.05,23.96,23.96,299919.0,24.03,24.05,23.96,23.96,299919.0
2025-03-20 13:25:00,23.96,23.99,23.87,23.88,469441.0,23.96,23.99,23.87,23.88,469441.0
2025-03-20 13:30:00,23.89,23.94,23.87,23.89,454742.0,23.89,23.94,23.87,23.89,454742.0
2025-03-20 13:35:00,23.89,23.92,23.87,23.91,442377.0,23.89,23.92,23.87,23.91,442377.0
2025-03-20 13:40:00,23.91,23.91,23.82,23.83,438903.0,23.91,23.91,23.82,23.83,438903.0
2025-03-20 13:45:00,23.84,23.89,23.83,23.84,448944.0,23.84,23.89,23.83,23.84,448944.0
2025-03-20 13:50:00,23.84,23.86,23.81,23.82,286353.0,23.84,23.86,23.81,23.82,286353.0
2025-03-20 13:55:00,23.82,23.85,23.8,23.85,369800.0,23.82,23.85,23.8,23.85,369800.0
2025-03-20 14:00:00,23.85,23.87,23.83,23.85,247107.0,23.85,23.87,23.83,23.85,247107.0
2025-03-20 14:05:00,23.85,23.88,23.83,23.87,308905.0,23.85,23.88,23.83,23.87,308905.0
2025-03-20 14:10:00,23.87,23.9,23.85,23.86,379044.0,23.87,23.9,23.85,23.86,379044.0
2025-03-20 14:15:00,23.85,23.88,23.85,23.85,164637.0,23.85,23.88,23.85,23.85,164637.0
2025-03-20 14:20:00,23.85,23.86,23.8,23.84,512181.0,23.85,23.86,23.8,23.84,512181.0
2025-03-20 14:25:00,23.84,23.85,23.77,23.78,520642.0,23.84,23.85,23.77,23.78,520642.0
2025-03-20 14:30:00,23.77,23.79,23.74,23.75,820416.0,23.77,23.79,23.74,23.75,820416.0
2025-03-20 14:35:00,23.76,23.84,23.75,23.83,419931.0,23.76,23.84,23.75,23.83,419931.0
2025-03-20 14:40:00,23.83,23.84,23.78,23.8,427213.0,23.83,23.84,23.78,23.8,427213.0
2025-03-20 14:45:00,23.79,23.82,23.78,23.82,379229.0,23.79,23.82,23.78,23.82,379229.0
2025-03-20 14:50:00,23.81,23.9,23.81,23.89,430777.0,23.81,23.9,23.81,23.89,430777.0
2025-03-20 14:55:00,23.89,23.9,23.78,23.79,424551.0,23.89,23.9,23.78,23.79,424551.0
2025-03-20 15:00:00,23.79,23.87,23.78,23.83,460772.0,23.79,23.87,23.78,23.83,460772.0
2025-03-20 15:05:00,23.83,23.87,23.82,23.83,365643.0,23.83,23.87,23.82,23.83,365643.0
2025-03-20 15:10:00,23.84,23.89,23.82,23.87,487662.0,23.84,23.89,23.82,23.87,487662.0
2025-03-20 15:15:00,23.88,23.93,23.86,23.91,513122.0,23.88,23.93,23.86,23.91,513122.0
2025-03-20 15:20:00,23.9,23.93,23.89,23.91,397853.0,23.9,23.93,23.89,23.91,397853.0
2025-03-20 15:25:00,23.91,23.91,23.82,23.84,574670.0,23.91,23.91,23.82,23.84,574670.0
2025-03-20 15:30:00,23.84,23.9,23.84,23.86,531484.0,23.84,23.9,23.84,23.86,531484.0
2025-03-20 15:35:00,23.86,23.89,23.84,23.86,479854.0,23.86,23.89,23.84,23.86,479854.0
2025-03-20 15:40:00,23.86,23.94,23.85,23.93,668042.0,23.86,23.94,23.85,23.93,668042.0
2025-03-20 15:45:00,23.94,23.98,23.93,23.97,782852.0,23.94,23.98,23.93,23.97,782852.0
2025-03-20 15:50:00,23.98,24.02,23.93,24.01,1817494.0,23.98,24.02,23.93,24.01,1817494.0
2025-03-20 15:55:00,24.01,24.05,23.93,23.95,2299381.0,24.01,24.05,23.93,23.95,2299381.0
2025-03-21 09:30:00,23.6,23.83,23.49,23.71,7200004.0,23.6,23.83,23.49,23.71,7200004.0
2025-03-21 09:35:00,23.71,23.74,23.62,23.63,915207.0,23.71,23.74,23.62,23.63,915207.0
2025-03-21 09:40:00,23.63,23.78,23.62,23.7,940405.0,23.63,23.78,23.62,23.7,940405.0
2025-03-21 09:45:00,23.71,23.85,23.68,23.82,1222058.0,23.71,23.85,23.68,23.82,1222058.0
2025-03-21 09:50:00,23.82,23.89,23.7,23.88,1469718.0,23.82,23.89,23.7,23.88,1469718.0
2025-03-21 09:55:00,23.89,23.9,23.76,23.79,956132.0,23.89,23.9,23.76,23.79,956132.0
2025-03-21 10:00:00,23.79,23.97,23.76,23.96,1203517.0,23.79,23.97,23.76,23.96,1203517.0
2025-03-21 10:05:00,23.96,23.99,23.87,23.88,977148.0,23.96,23.99,23.87,23.88,977148.0
2025-03-21 10:10:00,23.88,23.97,23.83,23.97,681240.0,23.88,23.97,23.83,23.97,681240.0
2025-03-21 10:15:00,23.96,24.15,23.94,24.1,1823762.0,23.96,24.15,23.94,24.1,1823762.0
2025-03-21 10:20:00,24.09,24.14,24.03,24.1,573230.0,24.09,24.14,24.03,24.1,573230.0
2025-03-21 10:25:00,24.1,24.19,24.09,24.15,792495.0,24.1,24.19,24.09,24.15,792495.0
2025-03-21 10:30:00,24.14,24.15,24.02,24.07,779040.0,24.14,24.15,24.02,24.07,779040.0
2025-03-21 10:35:00,24.07,24.11,24.03,24.06,577489.0,24.07,24.11,24.03,24.06,577489.0
2025-03-21 10:40:00,24.05,24.14,24.05,24.13,535563.0,24.05,24.14,24.05,24.13,535563.0
2025-03-21 10:45:00,24.13,24.14,24.07,24.09,308524.0,24.13,24.14,24.07,24.09,308524.0
2025-03-21 10:50:00,24.09,24.13,24.05,24.12,458582.0,24.09,24.13,24.05,24.12,458582.0
2025-03-21 10:55:00,24.12,24.2,24.1,24.17,628754.0,24.12,24.2,24.1,24.17,628754.0
2025-03-21 11:00:00,24.18,24.19,24.05,24.07,453716.0,24.18,24.19,24.05,24.07,453716.0
2025-03-21 11:05:00,24.06,24.09,24.05,24.08,479952.0,24.06,24.09,24.05,24.08,479952.0
2025-03-21 11:10:00,24.08,24.09,24.04,24.05,509007.0,24.08,24.09,24.04,24.05,509007.0
2025-03-21 11:15:00,24.05,24.08,24.0,24.03,604380.0,24.05,24.08,24.0,24.03,604380.0
2025-03-21 11:20:00,24.02,24.05,23.99,24.04,327013.0,24.02,24.05,23.99,24.04,327013.0
2025-03-21 11:25:00,24.04,24.05,23.94,23.96,431997.0,24.04,24.05,23.94,23.96,431997.0
2025-03-21 11:30:00,23.96,24.01,23.95,23.97,352662.0,23.96,24.01,23.95,23.97,352662.0
2025-03-21 11:35:00,23.97,23.99,23.94,23.94,321298.0,23.97,23.99,23.94,23.94,321298.0
2025-03-21 11:40:00,23.94,23.96,23.9,23.92,663984.0,23.94,23.96,23.9,23.92,663984.0
2025-03-21 11:45:00,23.91,23.96,23.91,23.93,484101.0,23.91,23.96,23.91,23.93,484101.0
2025-03-21 11:50:00,23.93,24.0,23.91,23.96,493358.0,23.93,24.0,23.91,23.96,493358.0
2025-03-21 11:55:00,23.96,24.03,23.96,23.97,388024.0,23.96,24.03,23.96,23.97,388024.0
2025-03-21 12:00:00,23.98,24.03,23.93,24.0,475503.0,23.98,24.03,23.93,24.0,475503.0
2025-03-21 12:05:00,24.0,24.05,23.99,24.03,216377.0,24.0,24.05,23.99,24.03,216377.0
2025-03-21 12:10:00,24.04,24.17,24.03,24.16,980030.0,24.04,24.17,24.03,24.16,980030.0
2025-03-21 12:15:00,24.16,24.27,24.15,24.26,876482.0,24.16,24.27,24.15,24.26,876482.0
2025-03-21 12:20:00,24.25,24.43,24.24,24.4,1436900.0,24.25,24.43,24.24,24.4,1436900.0
2025-03-21 12:25:00,24.41,24.42,24.32,24.38,1304992.0,24.41,24.42,24.32,24.38,1304992.0
2025-03-21 12:30:00,24.38,24.4,24.32,24.39,698714.0,24.38,24.4,24.32,24.39,698714.0
2025-03-21 12:35:00,24.38,24.39,24.32,24.37,599194.0,24.38,24.39,24.32,24.37,599194.0
2025-03-21 12:40:00,24.37,24.42,24.36,24.39,582070.0,24.37,24.42,24.36,24.39,582070.0
2025-03-21 12:45:00,24.38,24.44,24.37,24.38,612508.0,24.38,24.44,24.37,24.38,612508.0
2025-03-21 12:50:00,24.37,24.47,24.36,24.46,848285.0,24.37,24.47,24.36,24.46,848285.0
2025-03-21 12:55:00,24.46,24.53,24.45,24.49,937441.0,24.46,24.53,24.45,24.49,937441.0
2025-03-21 13:00:00,24.49,24.53,24.46,24.53,431895.0,24.49,24.53,24.46,24.53,431895.0
2025-03-21 13:05:00,24.53,24.55,24.51,24.55,492164.0,24.53,24.55,24.51,24.55,492164.0
2025-03-21 13:10:00,24.55,24.55,24.46,24.48,516173.0,24.55,24.55,24.46,24.48,516173.0
2025-03-21 13:15:00,24.49,24.53,24.46,24.48,580318.0,24.49,24.53,24.46,24.48,580318.0
2025-03-21 13:20:00,24.49,24.61,24.47,24.6,729332.0,24.49,24.61,24.47,24.6,729332.0
2025-03-21 13:25:00,24.6,24.61,24.54,24.57,606447.0,24.6,24.61,24.54,24.57,606447.0
2025-03-21 13:30:00,24.57,24.57,24.51,24.53,460078.0,24.57,24.57,24.51,24.53,460078.0
2025-03-21 13:35:00,24.53,24.56,24.51,24.52,414210.0,24.53,24.56,24.51,24.52,414210.0
2025-03-21 13:40:00,24.52,24.55,24.5,24.55,457677.0,24.52,24.55,24.5,24.55,457677.0
2025-03-21 13:45:00,24.54,24.58,24.5,24.58,459377.0,24.54,24.58,24.5,24.58,459377.0
2025-03-21 13:50:00,24.58,24.59,24.52,24.54,519271.0,24.58,24.59,24.52,24.54,519271.0
2025-03-21 13:55:00,24.54,24.55,24.51,24.52,300773.0,24.54,24.55,24.51,24.52,300773.0
2025-03-21 14:00:00,24.52,24.55,24.51,24.54,397338.0,24.52,24.55,24.51,24.54,397338.0
2025-03-21 14:05:00,24.53,24.53,24.4,24.48,846047.0,24.53,24.53,24.4,24.48,846047.0
2025-03-21 14:10:00,24.48,24.53,24.46,24.53,520003.0,24.48,24.53,24.46,24.53,520003.0
2025-03-21 14:15:00,24.53,24.59,24.5,24.58,646602.0,24.53,24.59,24.5,24.58,646602.0
2025-03-21 14:20:00,24.58,24.58,24.53,24.54,364127.0,24.58,24.58,24.53,24.54,364127.0
2025-03-21 14:25:00,24.54,24.54,24.48,24.5,346338.0,24.54,24.54,24.48,24.5,346338.0
2025-03-21 14:30:00,24.5,24.56,24.49,24.53,434382.0,24.5,24.56,24.49,24.53,434382.0
2025-03-21 14:35:00,24.53,24.62,24.52,24.58,543609.0,24.53,24.62,24.52,24.58,543609.0
2025-03-21 14:40:00,24.57,24.65,24.57,24.64,798634.0,24.57,24.65,24.57,24.64,798634.0
2025-03-21 14:45:00,24.64,24.65,24.58,24.63,879378.0,24.64,24.65,24.58,24.63,879378.0
2025-03-21 14:50:00,24.63,24.66,24.61,24.64,738623.0,24.63,24.66,24.61,24.64,738623.0
2025-03-21 14:55:00,24.64,24.7,24.64,24.67,1071754.0,24.64,24.7,24.64,24.67,1071754.0
2025-03-21 15:00:00,24.67,24.68,24.6,24.62,957856.0,24.67,24.68,24.6,24.62,957856.0
2025-03-21 15:05:00,24.62,24.63,24.51,24.52,648843.0,24.62,24.63,24.51,24.52,648843.0
2025-03-21 15:10:00,24.51,24.53,24.46,24.52,967716.0,24.51,24.53,24.46,24.52,967716.0
2025-03-21 15:15:00,24.52,24.55,24.5,24.54,775599.0,24.52,24.55,24.5,24.54,775599.0
2025-03-21 15:20:00,24.54,24.55,24.48,24.49,677694.0,24.54,24.55,24.48,24.49,677694.0
2025-03-21 15:25:00,24.48,24.5,24.44,24.47,473837.0,24.48,24.5,24.44,24.47,473837.0
2025-03-21 15:30:00,24.47,24.49,24.45,24.47,472776.0,24.47,24.49,24.45,24.47,472776.0
2025-03-21 15:35:00,24.48,24.5,24.45,24.46,649211.0,24.48,24.5,24.45,24.46,649211.0
2025-03-21 15:40:00,24.46,24.47,24.41,24.43,687891.0,24.46,24.47,24.41,24.43,687891.0
2025-03-21 15:45:00,24.42,24.45,24.4,24.42,976217.0,24.42,24.45,24.4,24.42,976217.0
2025-03-21 15:50:00,24.43,24.45,24.27,24.29,2228302.0,24.43,24.45,24.27,24.29,2228302.0
2025-03-21 15:55:00,24.29,24.29,24.2,24.25,4070409.0,24.29,24.29,24.2,24.25,4070409.0
2025-03-24 09:30:00,24.72,24.99,24.6,24.68,3910524.0,24.72,24.99,24.6,24.68,3910524.0
2025-03-24 09:35:00,24.68,24.77,24.64,24.74,1327490.0,24.68,24.77,24.64,24.74,1327490.0
2025-03-24 09:40:00,24.74,24.74,24.55,24.59,1204592.0,24.74,24.74,24.55,24.59,1204592.0
2025-03-24 09:45:00,24.6,24.69,24.53,24.62,1371933.0,24.6,24.69,24.53,24.62,1371933.0
2025-03-24 09:50:00,24.62,24.65,24.49,24.5,1323833.0,24.62,24.65,24.49,24.5,1323833.0
2025-03-24 09:55:00,24.51,24.57,24.49,24.5,688038.0,24.51,24.57,24.49,24.5,688038.0
2025-03-24 10:00:00,24.51,24.62,24.5,24.54,944672.0,24.51,24.62,24.5,24.54,944672.0
2025-03-24 10:05:00,24.54,24.6,24.49,24.5,646599.0,24.54,24.6,24.49,24.5,646599.0
2025-03-24 10:10:00,24.49,24.69,24.49,24.63,1010158.0,24.49,24.69,24.49,24.63,1010158.0
2025-03-24 10:15:00,24.62,24.62,24.54,24.6,591460.0,24.62,24.62,24.54,24.6,591460.0
2025-03-24 10:20:00,24.61,24.61,24.53,24.55,549026.0,24.61,24.61,24.53,24.55,549026.0
2025-03-24 10:25:00,24.55,24.55,24.4,24.49,977085.0,24.55,24.55,24.4,24.49,977085.0
2025-03-24 10:30:00,24.49,24.49,24.31,24.35,922446.0,24.49,24.49,24.31,24.35,922446.0
2025-03-24 10:35:00,24.35,24.4,24.3,24.39,746195.0,24.35,24.4,24.3,24.39,746195.0
2025-03-24 10:40:00,24.39,24.5,24.39,24.49,982721.0,24.39,24.5,24.39,24.49,982721.0
2025-03-24 10:45:00,24.5,24.53,24.46,24.48,653136.0,24.5,24.53,24.46,24.48,653136.0
2025-03-24 10:50:00,24.48,24.56,24.48,24.49,532703.0,24.48,24.56,24.48,24.49,532703.0
2025-03-24 10:55:00,24.48,24.54,24.48,24.48,406122.0,24.48,24.54,24.48,24.48,406122.0
2025-03-24 11:00:00,24.48,24.5,24.43,24.49,542412.0,24.48,24.5,24.43,24.49,542412.0
2025-03-24 11:05:00,24.48,24.49,24.38,24.39,623848.0,24.48,24.49,24.38,24.39,623848.0
2025-03-24 11:10:00,24.39,24.46,24.38,24.43,490139.0,24.39,24.46,24.38,24.43,490139.0
2025-03-24 11:15:00,24.43,24.51,24.41,24.51,437428.0,24.43,24.51,24.41,24.51,437428.0
2025-03-24 11:20:00,24.51,24.51,24.45,24.47,331574.0,24.51,24.51,24.45,24.47,331574.0
2025-03-24 11:25:00,24.46,24.47,24.36,24.42,820684.0,24.46,24.47,24.36,24.42,820684.0
2025-03-24 11:30:00,24.41,24.42,24.35,24.36,417293.0,24.41,24.42,24.35,24.36,417293.0
2025-03-24 11:35:00,24.37,24.38,24.28,24.29,716617.0,24.37,24.38,24.28,24.29,716617.0
2025-03-24 11:40:00,24.29,24.3,24.2,24.24,772961.0,24.29,24.3,24.2,24.24,772961.0
2025-03-24 11:45:00,24.25,24.3,24.24,24.25,560577.0,24.25,24.3,24.24,24.25,560577.0
2025-03-24 11:50:00,24.25,24.25,24.18,24.23,766239.0,24.25,24.25,24.18,24.23,766239.0
2025-03-24 11:55:00,24.23,24.24,24.18,24.22,632461.0,24.23,24.24,24.18,24.22,632461.0
2025-03-24 12:00:00,24.21,24.34,24.21,24.34,750342.0,24.21,24.34,24.21,24.34,750342.0
2025-03-24 12:05:00,24.34,24.36,24.3,24.34,631969.0,24.34,24.36,24.3,24.34,631969.0
2025-03-24 12:10:00,24.34,24.34,24.28,24.29,346421.0,24.34,24.34,24.28,24.29,346421.0
2025-03-24 12:15:00,24.28,24.3,24.23,24.27,416087.0,24.28,24.3,24.23,24.27,416087.0
2025-03-24 12:20:00,24.26,24.32,24.25,24.3,434327.0,24.26,24.32,24.25,24.3,434327.0
2025-03-24 12:25:00,24.3,24.34,24.22,24.27,518658.0,24.3,24.34,24.22,24.27,518658.0
2025-03-24 12:30:00,24.27,24.33,24.25,24.28,438250.0,24.27,24.33,24.25,24.28,438250.0
2025-03-24 12:35:00,24.28,24.29,24.23,24.23,304246.0,24.28,24.29,24.23,24.23,304246.0
2025-03-24 12:40:00,24.23,24.24,24.18,24.23,495561.0,24.23,24.24,24.18,24.23,495561.0
2025-03-24 12:45:00,24.23,24.32,24.22,24.29,422979.0,24.23,24.32,24.22,24.29,422979.0
2025-03-24 12:50:00,24.3,24.35,24.29,24.33,461986.0,24.3,24.35,24.29,24.33,461986.0
2025-03-24 12:55:00,24.32,24.35,24.3,24.33,384448.0,24.32,24.35,24.3,24.33,384448.0
2025-03-24 13:00:00,24.34,24.35,24.28,24.29,578772.0,24.34,24.35,24.28,24.29,578772.0
2025-03-24 13:05:00,24.29,24.31,24.23,24.25,411480.0,24.29,24.31,24.23,24.25,411480.0
2025-03-24 13:10:00,24.24,24.26,24.18,24.19,422963.0,24.24,24.26,24.18,24.19,422963.0
2025-03-24 13:15:00,24.19,24.22,24.18,24.19,393180.0,24.19,24.22,24.18,24.19,393180.0
2025-03-24 13:20:00,24.19,24.2,24.14,24.18,470364.0,24.19,24.2,24.14,24.18,470364.0
2025-03-24 13:25:00,24.17,24.22,24.16,24.21,315710.0,24.17,24.22,24.16,24.21,315710.0
2025-03-24 13:30:00,24.21,24.22,24.18,24.19,318253.0,24.21,24.22,24.18,24.19,318253.0
2025-03-24 13:35:00,24.19,24.2,24.16,24.17,338454.0,24.19,24.2,24.16,24.17,338454.0
2025-03-24 13:40:00,24.17,24.17,24.14,24.16,367075.0,24.17,24.17,24.14,24.16,367075.0
2025-03-24 13:45:00,24.16,24.19,24.15,24.17,352697.0,24.16,24.19,24.15,24.17,352697.0
2025-03-24 13:50:00,24.17,24.23,24.16,24.23,349839.0,24.17,24.23,24.16,24.23,349839.0
2025-03-24 13:55:00,24.23,24.25,24.21,24.23,363897.0,24.23,24.25,24.21,24.23,363897.0
2025-03-24 14:00:00,24.23,24.24,24.18,24.19,565880.0,24.23,24.24,24.18,24.19,565880.0
2025-03-24 14:05:00,24.2,24.21,24.16,24.17,487322.0,24.2,24.21,24.16,24.17,487322.0
2025-03-24 14:10:00,24.17,24.18,24.14,24.17,418708.0,24.17,24.18,24.14,24.17,418708.0
2025-03-24 14:15:00,24.17,24.22,24.16,24.18,355741.0,24.17,24.22,24.16,24.18,355741.0
2025-03-24 14:20:00,24.18,24.2,24.16,24.19,274437.0,24.18,24.2,24.16,24.19,274437.0
2025-03-24 14:25:00,24.19,24.2,24.16,24.17,329408.0,24.19,24.2,24.16,24.17,329408.0
2025-03-24 14:30:00,24.17,24.18,24.13,24.16,353152.0,24.17,24.18,24.13,24.16,353152.0
2025-03-24 14:35:00,24.16,24.2,24.13,24.19,457919.0,24.16,24.2,24.13,24.19,457919.0
2025-03-24 14:40:00,24.19,24.22,24.17,24.19,372083.0,24.19,24.22,24.17,24.19,372083.0
2025-03-24 14:45:00,24.2,24.24,24.17,24.21,550837.0,24.2,24.24,24.17,24.21,550837.0
2025-03-24 14:50:00,24.22,24.26,24.21,24.25,394529.0,24.22,24.26,24.21,24.25,394529.0
2025-03-24 14:55:00,24.25,24.3,24.24,24.3,463544.0,24.25,24.3,24.24,24.3,463544.0
2025-03-24 15:00:00,24.3,24.3,24.21,24.25,499298.0,24.3,24.3,24.21,24.25,499298.0
2025-03-24 15:05:00,24.25,24.32,24.23,24.27,536063.0,24.25,24.32,24.23,24.27,536063.0
2025-03-24 15:10:00,24.27,24.29,24.24,24.24,307118.0,24.27,24.29,24.24,24.24,307118.0
2025-03-24 15:15:00,24.25,24.28,24.24,24.28,348327.0,24.25,24.28,24.24,24.28,348327.0
2025-03-24 15:20:00,24.28,24.31,24.25,24.3,549303.0,24.28,24.31,24.25,24.3,549303.0
2025-03-24 15:25:00,24.3,24.31,24.23,24.23,575133.0,24.3,24.31,24.23,24.23,575133.0
2025-03-24 15:30:00,24.24,24.26,24.21,24.23,435649.0,24.24,24.26,24.21,24.23,435649.0
2025-03-24 15:35:00,24.22,24.24,24.19,24.21,678794.0,24.22,24.24,24.19,24.21,678794.0
2025-03-24 15:40:00,24.22,24.25,24.2,24.22,728049.0,24.22,24.25,24.2,24.22,728049.0
2025-03-24 15:45:00,24.21,24.22,24.14,24.16,775782.0,24.21,24.22,24.14,24.16,775782.0
2025-03-24 15:50:00,24.16,24.34,24.15,24.32,1946964.0,24.16,24.34,24.15,24.32,1946964.0
2025-03-24 15:55:00,24.32,24.35,24.19,24.19,3995257.0,24.32,24.35,24.19,24.19,3995257.0
2025-03-25 09:30:00,24.18,24.45,24.11,24.37,2073284.0,24.18,24.45,24.11,24.37,2073284.0
2025-03-25 09:35:00,24.37,24.54,24.34,24.39,1512283.0,24.37,24.54,24.34,24.39,1512283.0
2025-03-25 09:40:00,24.38,24.49,24.34,24.49,1129907.0,24.38,24.49,24.34,24.49,1129907.0
2025-03-25 09:45:00,24.48,24.75,24.47,24.63,2279120.0,24.48,24.75,24.47,24.63,2279120.0
2025-03-25 09:50:00,24.63,24.65,24.48,24.58,1324597.0,24.63,24.65,24.48,24.58,1324597.0
2025-03-25 09:55:00,24.57,24.6,24.35,24.38,949053.0,24.57,24.6,24.35,24.38,949053.0
2025-03-25 10:00:00,24.39,24.49,24.34,24.47,923036.0,24.39,24.49,24.34,24.47,923036.0
2025-03-25 10:05:00,24.48,24.69,24.47,24.67,1410977.0,24.48,24.69,24.47,24.67,1410977.0
2025-03-25 10:10:00,24.66,24.69,24.35,24.39,1263431.0,24.66,24.69,24.35,24.39,1263431.0
2025-03-25 10:15:00,24.39,24.5,24.37,24.47,837232.0,24.39,24.5,24.37,24.47,837232.0
2025-03-25 10:20:00,24.47,24.49,24.36,24.42,643507.0,24.47,24.49,24.36,24.42,643507.0
2025-03-25 10:25:00,24.41,24.46,24.38,24.46,382203.0,24.41,24.46,24.38,24.46,382203.0
2025-03-25 10:30:00,24.46,24.46,24.36,24.38,420897.0,24.46,24.46,24.36,24.38,420897.0
2025-03-25 10:35:00,24.38,24.43,24.36,24.42,538313.0,24.38,24.43,24.36,24.42,538313.0
2025-03-25 10:40:00,24.41,24.47,24.41,24.44,559120.0,24.41,24.47,24.41,24.44,559120.0
2025-03-25 10:45:00,24.44,24.52,24.42,24.5,730839.0,24.44,24.52,24.42,24.5,730839.0
2025-03-25 10:50:00,24.5,24.6,24.49,24.53,1005137.0,24.5,24.6,24.49,24.53,1005137.0
2025-03-25 10:55:00,24.54,24.54,24.35,24.39,1075359.0,24.54,24.54,24.35,24.39,1075359.0
2025-03-25 11:00:00,24.39,24.41,24.28,24.33,815177.0,24.39,24.41,24.28,24.33,815177.0
2025-03-25 11:05:00,24.33,24.41,24.3,24.32,645359.0,24.33,24.41,24.3,24.32,645359.0
2025-03-25 11:10:00,24.32,24.35,24.24,24.26,957579.0,24.32,24.35,24.24,24.26,957579.0
2025-03-25 11:15:00,24.26,24.3,24.25,24.28,823958.0,24.26,24.3,24.25,24.28,823958.0
2025-03-25 11:20:00,24.28,24.28,24.21,24.26,655915.0,24.28,24.28,24.21,24.26,655915.0
2025-03-25 11:25:00,24.26,24.32,24.22,24.23,750115.0,24.26,24.32,24.22,24.23,750115.0
2025-03-25 11:30:00,24.23,24.27,24.21,24.25,368217.0,24.23,24.27,24.21,24.25,368217.0
2025-03-25 11:35:00,24.25,24.3,24.24,24.3,265016.0,24.25,24.3,24.24,24.3,265016.0
2025-03-25 11:40:00,24.3,24.33,24.28,24.3,363109.0,24.3,24.33,24.28,24.3,363109.0
2025-03-25 11:45:00,24.3,24.32,24.27,24.28,260856.0,24.3,24.32,24.27,24.28,260856.0
2025-03-25 11:50:00,24.29,24.3,24.27,24.28,335824.0,24.29,24.3,24.27,24.28,335824.0
2025-03-25 11:55:00,24.28,24.29,24.22,24.23,228445.0,24.28,24.29,24.22,24.23,228445.0
2025-03-25 12:00:00,24.24,24.25,24.19,24.21,355732.0,24.24,24.25,24.19,24.21,355732.0
2025-03-25 12:05:00,24.21,24.24,24.2,24.23,190608.0,24.21,24.24,24.2,24.23,190608.0
2025-03-25 12:10:00,24.23,24.24,24.16,24.21,404444.0,24.23,24.24,24.16,24.21,404444.0
2025-03-25 12:15:00,24.2,24.21,24.18,24.19,208216.0,24.2,24.21,24.18,24.19,208216.0
2025-03-25 12:20:00,24.19,24.21,24.18,24.2,547212.0,24.19,24.21,24.18,24.2,547212.0
2025-03-25 12:25:00,24.2,24.21,24.13,24.15,323418.0,24.2,24.21,24.13,24.15,323418.0
2025-03-25 12:30:00,24.16,24.18,24.11,24.12,361025.0,24.16,24.18,24.11,24.12,361025.0
2025-03-25 12:35:00,24.13,24.16,24.12,24.13,269133.0,24.13,24.16,24.12,24.13,269133.0
2025-03-25 12:40:00,24.14,24.21,24.13,24.2,275535.0,24.14,24.21,24.13,24.2,275535.0
2025-03-25 12:45:00,24.2,24.2,24.17,24.2,144643.0,24.2,24.2,24.17,24.2,144643.0
2025-03-25 12:50:00,24.2,24.21,24.18,24.2,300842.0,24.2,24.21,24.18,24.2,300842.0
2025-03-25 12:55:00,24.19,24.26,24.18,24.25,313727.0,24.19,24.26,24.18,24.25,313727.0
2025-03-25 13:00:00,24.25,24.28,24.24,24.26,223470.0,24.25,24.28,24.24,24.26,223470.0
2025-03-25 13:05:00,24.26,24.28,24.24,24.25,226022.0,24.26,24.28,24.24,24.25,226022.0
2025-03-25 13:10:00,24.24,24.25,24.2,24.21,163768.0,24.24,24.25,24.2,24.21,163768.0
2025-03-25 13:15:00,24.2,24.21,24.19,24.21,302387.0,24.2,24.21,24.19,24.21,302387.0
2025-03-25 13:20:00,24.21,24.22,24.19,24.21,380144.0,24.21,24.22,24.19,24.21,380144.0
2025-03-25 13:25:00,24.21,24.22,24.14,24.16,264610.0,24.21,24.22,24.14,24.16,264610.0
2025-03-25 13:30:00,24.16,24.21,24.15,24.21,164514.0,24.16,24.21,24.15,24.21,164514.0
2025-03-25 13:35:00,24.21,24.27,24.2,24.25,219100.0,24.21,24.27,24.2,24.25,219100.0
2025-03-25 13:40:00,24.25,24.36,24.24,24.36,312333.0,24.25,24.36,24.24,24.36,312333.0
2025-03-25 13:45:00,24.36,24.36,24.31,24.32,273388.0,24.36,24.36,24.31,24.32,273388.0
2025-03-25 13:50:00,24.32,24.32,24.26,24.27,260909.0,24.32,24.32,24.26,24.27,260909.0
2025-03-25 13:55:00,24.27,24.27,24.2,24.21,237851.0,24.27,24.27,24.2,24.21,237851.0
2025-03-25 14:00:00,24.21,24.23,24.18,24.21,263069.0,24.21,24.23,24.18,24.21,263069.0
2025-03-25 14:05:00,24.21,24.21,24.18,24.2,193792.0,24.21,24.21,24.18,24.2,193792.0
2025-03-25 14:10:00,24.2,24.22,24.16,24.16,254722.0,24.2,24.22,24.16,24.16,254722.0
2025-03-25 14:15:00,24.17,24.18,24.15,24.16,293388.0,24.17,24.18,24.15,24.16,293388.0
2025-03-25 14:20:00,24.17,24.19,24.16,24.17,170403.0,24.17,24.19,24.16,24.17,170403.0
2025-03-25 14:25:00,24.17,24.17,24.12,24.13,308529.0,24.17,24.17,24.12,24.13,308529.0
2025-03-25 14:30:00,24.13,24.16,24.12,24.16,212137.0,24.13,24.16,24.12,24.16,212137.0
2025-03-25 14:35:00,24.16,24.18,24.15,24.18,255768.0,24.16,24.18,24.15,24.18,255768.0
2025-03-25 14:40:00,24.18,24.19,24.15,24.15,176633.0,24.18,24.19,24.15,24.15,176633.0
2025-03-25 14:45:00,24.16,24.17,24.12,24.13,217561.0,24.16,24.17,24.12,24.13,217561.0
2025-03-25 14:50:00,24.13,24.18,24.12,24.16,189033.0,24.13,24.18,24.12,24.16,189033.0
2025-03-25 14:55:00,24.16,24.17,24.14,24.16,176825.0,24.16,24.17,24.14,24.16,176825.0
2025-03-25 15:00:00,24.15,24.24,24.15,24.21,417962.0,24.15,24.24,24.15,24.21,417962.0
2025-03-25 15:05:00,24.2,24.21,24.18,24.19,123764.0,24.2,24.21,24.18,24.19,123764.0
2025-03-25 15:10:00,24.19,24.21,24.17,24.18,348124.0,24.19,24.21,24.17,24.18,348124.0
2025-03-25 15:15:00,24.18,24.21,24.16,24.2,203185.0,24.18,24.21,24.16,24.2,203185.0
2025-03-25 15:20:00,24.21,24.25,24.19,24.22,547893.0,24.21,24.25,24.19,24.22,547893.0
2025-03-25 15:25:00,24.22,24.23,24.19,24.2,279996.0,24.22,24.23,24.19,24.2,279996.0
2025-03-25 15:30:00,24.2,24.3,24.19,24.29,423621.0,24.2,24.3,24.19,24.29,423621.0
2025-03-25 15:35:00,24.29,24.35,24.28,24.3,620109.0,24.29,24.35,24.28,24.3,620109.0
2025-03-25 15:40:00,24.3,24.32,24.28,24.28,425917.0,24.3,24.32,24.28,24.28,425917.0
2025-03-25 15:45:00,24.29,24.31,24.26,24.28,371864.0,24.29,24.31,24.26,24.28,371864.0
2025-03-25 15:50:00,24.28,24.3,24.21,24.27,900990.0,24.28,24.3,24.21,24.27,900990.0
2025-03-25 15:55:00,24.26,24.28,24.17,24.2,1914736.0,24.26,24.28,24.17,24.2,1914736.0
2025-03-26 09:30:00,24.24,24.38,24.18,24.32,1275539.0,24.24,24.38,24.18,24.32,1275539.0
2025-03-26 09:35:00,24.32,24.41,24.28,24.34,787927.0,24.32,24.41,24.28,24.34,787927.0
2025-03-26 09:40:00,24.34,24.42,24.29,24.33,840275.0,24.34,24.42,24.29,24.33,840275.0
2025-03-26 09:45:00,24.33,24.33,24.03,24.03,1539926.0,24.33,24.33,24.03,24.03,1539926.0
2025-03-26 09:50:00,24.03,24.04,23.88,23.91,1300036.0,24.03,24.04,23.88,23.91,1300036.0
2025-03-26 09:55:00,23.91,23.91,23.7,23.73,1615167.0,23.91,23.91,23.7,23.73,1615167.0
2025-03-26 10:00:00,23.72,23.9,23.71,23.82,1213318.0,23.72,23.9,23.71,23.82,1213318.0
2025-03-26 10:05:00,23.83,23.84,23.72,23.73,960548.0,23.83,23.84,23.72,23.73,960548.0
2025-03-26 10:10:00,23.73,23.77,23.61,23.67,1433293.0,23.73,23.77,23.61,23.67,1433293.0
2025-03-26 10:15:00,23.67,23.69,23.6,23.64,985203.0,23.67,23.69,23.6,23.64,985203.0
2025-03-26 10:20:00,23.64,23.65,23.55,23.6,712892.0,23.64,23.65,23.55,23.6,712892.0
2025-03-26 10:25:00,23.6,23.61,23.52,23.54,988298.0,23.6,23.61,23.52,23.54,988298.0
2025-03-26 10:30:00,23.54,23.63,23.52,23.61,645385.0,23.54,23.63,23.52,23.61,645385.0
2025-03-26 10:35:00,23.62,23.67,23.6,23.63,819858.0,23.62,23.67,23.6,23.63,819858.0
2025-03-26 10:40:00,23.64,23.66,23.54,23.6,576204.0,23.64,23.66,23.54,23.6,576204.0
2025-03-26 10:45:00,23.6,23.6,23.36,23.44,2278192.0,23.6,23.6,23.36,23.44,2278192.0
2025-03-26 10:50:00,23.44,23.54,23.42,23.51,897862.0,23.44,23.54,23.42,23.51,897862.0
2025-03-26 10:55:00,23.51,23.51,23.38,23.39,853211.0,23.51,23.51,23.38,23.39,853211.0
2025-03-26 11:00:00,23.39,23.45,23.36,23.43,776784.0,23.39,23.45,23.36,23.43,776784.0
2025-03-26 11:05:00,23.43,23.46,23.41,23.44,624838.0,23.43,23.46,23.41,23.44,624838.0
2025-03-26 11:10:00,23.43,23.45,23.39,23.42,487036.0,23.43,23.45,23.39,23.42,487036.0
2025-03-26 11:15:00,23.43,23.49,23.4,23.48,397342.0,23.43,23.49,23.4,23.48,397342.0
2025-03-26 11:20:00,23.49,23.49,23.36,23.37,632068.0,23.49,23.49,23.36,23.37,632068.0
2025-03-26 11:25:00,23.38,23.38,23.29,23.33,775975.0,23.38,23.38,23.29,23.33,775975.0
2025-03-26 11:30:00,23.33,23.42,23.31,23.39,410841.0,23.33,23.42,23.31,23.39,410841.0
2025-03-26 11:35:00,23.39,23.46,23.39,23.45,421878.0,23.39,23.46,23.39,23.45,421878.0
2025-03-26 11:40:00,23.45,23.45,23.41,23.42,393581.0,23.45,23.45,23.41,23.42,393581.0
2025-03-26 11:45:00,23.43,23.45,23.38,23.4,407855.0,23.43,23.45,23.38,23.4,407855.0
2025-03-26 11:50:00,23.4,23.41,23.34,23.37,490723.0,23.4,23.41,23.34,23.37,490723.0
2025-03-26 11:55:00,23.37,23.38,23.29,23.37,664524.0,23.37,23.38,23.29,23.37,664524.0
2025-03-26 12:00:00,23.38,23.38,23.34,23.35,261991.0,23.38,23.38,23.34,23.35,261991.0
2025-03-26 12:05:00,23.36,23.42,23.34,23.35,466549.0,23.36,23.42,23.34,23.35,466549.0
2025-03-26 12:10:00,23.35,23.35,23.28,23.31,465740.0,23.35,23.35,23.28,23.31,465740.0
2025-03-26 12:15:00,23.3,23.31,23.27,23.3,363525.0,23.3,23.31,23.27,23.3,363525.0
2025-03-26 12:20:00,23.3,23.39,23.28,23.38,433309.0,23.3,23.39,23.28,23.38,433309.0
2025-03-26 12:25:00,23.38,23.45,23.37,23.44,327623.0,23.38,23.45,23.37,23.44,327623.0
2025-03-26 12:30:00,23.44,23.5,23.44,23.5,499480.0,23.44,23.5,23.44,23.5,499480.0
2025-03-26 12:35:00,23.5,23.54,23.46,23.48,509512.0,23.5,23.54,23.46,23.48,509512.0
2025-03-26 12:40:00,23.48,23.52,23.46,23.51,311222.0,23.48,23.52,23.46,23.51,311222.0
2025-03-26 12:45:00,23.52,23.57,23.48,23.48,575358.0,23.52,23.57,23.48,23.48,575358.0
2025-03-26 12:50:00,23.48,23.49,23.39,23.41,258785.0,23.48,23.49,23.39,23.41,258785.0
2025-03-26 12:55:00,23.41,23.45,23.38,23.43,562501.0,23.41,23.45,23.38,23.43,562501.0
2025-03-26 13:00:00,23.43,23.46,23.41,23.45,368099.0,23.43,23.46,23.41,23.45,368099.0
2025-03-26 13:05:00,23.45,23.47,23.42,23.44,390370.0,23.45,23.47,23.42,23.44,390370.0
2025-03-26 13:10:00,23.44,23.44,23.41,23.42,209661.0,23.44,23.44,23.41,23.42,209661.0
2025-03-26 13:15:00,23.42,23.42,23.33,23.37,301110.0,23.42,23.42,23.33,23.37,301110.0
2025-03-26 13:20:00,23.37,23.42,23.37,23.41,436110.0,23.37,23.42,23.37,23.41,436110.0
2025-03-26 13:25:00,23.41,23.42,23.37,23.41,215581.0,23.41,23.42,23.37,23.41,215581.0
2025-03-26 13:30:00,23.4,23.41,23.37,23.37,244849.0,23.4,23.41,23.37,23.37,244849.0
2025-03-26 13:35:00,23.37,23.38,23.36,23.38,213840.0,23.37,23.38,23.36,23.38,213840.0
2025-03-26 13:40:00,23.38,23.47,23.37,23.44,440046.0,23.38,23.47,23.37,23.44,440046.0
2025-03-26 13:45:00,23.43,23.45,23.4,23.42,303334.0,23.43,23.45,23.4,23.42,303334.0
2025-03-26 13:50:00,23.42,23.43,23.38,23.43,327209.0,23.42,23.43,23.38,23.43,327209.0
2025-03-26 13:55:00,23.43,23.43,23.35,23.37,314456.0,23.43,23.43,23.35,23.37,314456.0
2025-03-26 14:00:00,23.37,23.41,23.36,23.4,277476.0,23.37,23.41,23.36,23.4,277476.0
2025-03-26 14:05:00,23.39,23.4,23.34,23.35,336967.0,23.39,23.4,23.34,23.35,336967.0
2025-03-26 14:10:00,23.36,23.4,23.35,23.39,230574.0,23.36,23.4,23.35,23.39,230574.0
2025-03-26 14:15:00,23.39,23.4,23.36,23.38,224591.0,23.39,23.4,23.36,23.38,224591.0
2025-03-26 14:20:00,23.38,23.39,23.36,23.39,238756.0,23.38,23.39,23.36,23.39,238756.0
2025-03-26 14:25:00,23.39,23.39,23.34,23.34,337948.0,23.39,23.39,23.34,23.34,337948.0
2025-03-26 14:30:00,23.35,23.36,23.31,23.35,436702.0,23.35,23.36,23.31,23.35,436702.0
2025-03-26 14:35:00,23.35,23.38,23.34,23.36,196475.0,23.35,23.38,23.34,23.36,196475.0
2025-03-26 14:40:00,23.36,23.37,23.32,23.33,274668.0,23.36,23.37,23.32,23.33,274668.0
2025-03-26 14:45:00,23.32,23.34,23.29,23.3,415924.0,23.32,23.34,23.29,23.3,415924.0
2025-03-26 14:50:00,23.31,23.32,23.28,23.32,200762.0,23.31,23.32,23.28,23.32,200762.0
2025-03-26 14:55:00,23.31,23.32,23.28,23.29,262757.0,23.31,23.32,23.28,23.29,262757.0
2025-03-26 15:00:00,23.29,23.35,23.28,23.35,361749.0,23.29,23.35,23.28,23.35,361749.0
2025-03-26 15:05:00,23.34,23.35,23.28,23.3,344766.0,23.34,23.35,23.28,23.3,344766.0
2025-03-26 15:10:00,23.3,23.3,23.25,23.28,758519.0,23.3,23.3,23.25,23.28,758519.0
2025-03-26 15:15:00,23.29,23.35,23.27,23.35,588010.0,23.29,23.35,23.27,23.35,588010.0
2025-03-26 15:20:00,23.35,23.39,23.32,23.36,567713.0,23.35,23.39,23.32,23.36,567713.0
2025-03-26 15:25:00,23.36,23.43,23.35,23.39,812685.0,23.36,23.43,23.35,23.39,812685.0
2025-03-26 15:30:00,23.39,23.43,23.36,23.43,634190.0,23.39,23.43,23.36,23.43,634190.0
2025-03-26 15:35:00,23.43,23.45,23.38,23.43,671436.0,23.43,23.45,23.38,23.43,671436.0
2025-03-26 15:40:00,23.43,23.45,23.38,23.43,524502.0,23.43,23.45,23.38,23.43,524502.0
2025-03-26 15:45:00,23.44,23.47,23.39,23.46,616421.0,23.44,23.47,23.39,23.46,616421.0
2025-03-26 15:50:00,23.46,23.47,23.39,23.44,1282983.0,23.46,23.47,23.39,23.44,1282983.0
2025-03-26 15:55:00,23.44,23.46,23.41,23.45,2220588.0,23.44,23.46,23.41,23.45,2220588.0
2025-03-27 09:30:00,23.29,23.42,23.16,23.22,1349583.0,23.29,23.42,23.16,23.22,1349583.0
2025-03-27 09:35:00,23.22,23.27,22.91,22.97,2159008.0,23.22,23.27,22.91,22.97,2159008.0
2025-03-27 09:40:00,22.97,23.03,22.85,22.95,1590465.0,22.97,23.03,22.85,22.95,1590465.0
2025-03-27 09:45:00,22.96,23.14,22.93,23.11,1140830.0,22.96,23.14,22.93,23.11,1140830.0
2025-03-27 09:50:00,23.11,23.19,23.04,23.17,1104380.0,23.11,23.19,23.04,23.17,1104380.0
2025-03-27 09:55:00,23.17,23.22,23.04,23.05,1049688.0,23.17,23.22,23.04,23.05,1049688.0
2025-03-27 10:00:00,23.05,23.18,23.04,23.12,739335.0,23.05,23.18,23.04,23.12,739335.0
2025-03-27 10:05:00,23.13,23.15,22.95,22.99,826177.0,23.13,23.15,22.95,22.99,826177.0
2025-03-27 10:10:00,23.0,23.01,22.9,22.98,1010343.0,23.0,23.01,22.9,22.98,1010343.0
2025-03-27 10:15:00,22.98,22.99,22.93,22.96,609474.0,22.98,22.99,22.93,22.96,609474.0
2025-03-27 10:20:00,22.96,22.97,22.91,22.94,451091.0,22.96,22.97,22.91,22.94,451091.0
2025-03-27 10:25:00,22.95,23.0,22.91,22.99,497936.0,22.95,23.0,22.91,22.99,497936.0
2025-03-27 10:30:00,23.0,23.13,22.99,23.12,654556.0,23.0,23.13,22.99,23.12,654556.0
2025-03-27 10:35:00,23.13,23.27,23.1,23.22,830464.0,23.13,23.27,23.1,23.22,830464.0
2025-03-27 10:40:00,23.23,23.24,23.16,23.17,517473.0,23.23,23.24,23.16,23.17,517473.0
2025-03-27 10:45:00,23.17,23.21,23.12,23.12,482786.0,23.17,23.21,23.12,23.12,482786.0
2025-03-27 10:50:00,23.13,23.15,23.1,23.13,331449.0,23.13,23.15,23.1,23.13,331449.0
2025-03-27 10:55:00,23.14,23.14,23.06,23.13,443324.0,23.14,23.14,23.06,23.13,443324.0
2025-03-27 11:00:00,23.13,23.13,23.07,23.09,568801.0,23.13,23.13,23.07,23.09,568801.0
2025-03-27 11:05:00,23.09,23.09,23.03,23.04,271849.0,23.09,23.09,23.03,23.04,271849.0
2025-03-27 11:10:00,23.04,23.06,23.01,23.04,529389.0,23.04,23.06,23.01,23.04,529389.0
2025-03-27 11:15:00,23.04,23.09,23.01,23.08,352738.0,23.04,23.09,23.01,23.08,352738.0
2025-03-27 11:20:00,23.08,23.08,23.0,23.01,584876.0,23.08,23.08,23.0,23.01,584876.0
2025-03-27 11:25:00,23.01,23.03,22.98,22.98,280935.0,23.01,23.03,22.98,22.98,280935.0
2025-03-27 11:30:00,22.98,23.0,22.95,22.95,398633.0,22.98,23.0,22.95,22.95,398633.0
2025-03-27 11:35:00,22.96,22.99,22.9,22.92,352662.0,22.96,22.99,22.9,22.92,352662.0
2025-03-27 11:40:00,22.92,22.93,22.86,22.92,474788.0,22.92,22.93,22.86,22.92,474788.0
2025-03-27 11:45:00,22.92,22.96,22.91,22.92,435537.0,22.92,22.96,22.91,22.92,435537.0
2025-03-27 11:50:00,22.93,23.0,22.92,23.0,276185.0,22.93,23.0,22.92,23.0,276185.0
2025-03-27 11:55:00,23.0,23.0,22.92,22.94,192060.0,23.0,23.0,22.92,22.94,192060.0
2025-03-27 12:00:00,22.94,22.98,22.92,22.96,174530.0,22.94,22.98,22.92,22.96,174530.0
2025-03-27 12:05:00,22.96,22.97,22.92,22.96,277544.0,22.96,22.97,22.92,22.96,277544.0
2025-03-27 12:10:00,22.96,22.97,22.93,22.95,239405.0,22.96,22.97,22.93,22.95,239405.0
2025-03-27 12:15:00,22.96,23.06,22.95,23.04,421326.0,22.96,23.06,22.95,23.04,421326.0
2025-03-27 12:20:00,23.05,23.08,23.03,23.05,317976.0,23.05,23.08,23.03,23.05,317976.0
2025-03-27 12:25:00,23.05,23.07,23.03,23.05,272719.0,23.05,23.07,23.03,23.05,272719.0
2025-03-27 12:30:00,23.05,23.1,23.04,23.08,399626.0,23.05,23.1,23.04,23.08,399626.0
2025-03-27 12:35:00,23.08,23.08,23.02,23.05,197995.0,23.08,23.08,23.02,23.05,197995.0
2025-03-27 12:40:00,23.05,23.06,23.03,23.05,206263.0,23.05,23.06,23.03,23.05,206263.0
2025-03-27 12:45:00,23.05,23.06,23.0,23.02,206460.0,23.05,23.06,23.0,23.02,206460.0
2025-03-27 12:50:00,23.03,23.03,23.0,23.03,152820.0,23.03,23.03,23.0,23.03,152820.0
2025-03-27 12:55:00,23.03,23.03,23.0,23.01,223906.0,23.03,23.03,23.0,23.01,223906.0
2025-03-27 13:00:00,23.02,23.11,23.01,23.1,589188.0,23.02,23.11,23.01,23.1,589188.0
2025-03-27 13:05:00,23.11,23.17,23.05,23.13,552723.0,23.11,23.17,23.05,23.13,552723.0
2025-03-27 13:10:00,23.13,23.19,23.11,23.19,301414.0,23.13,23.19,23.11,23.19,301414.0
2025-03-27 13:15:00,23.19,23.24,23.16,23.19,466402.0,23.19,23.24,23.16,23.19,466402.0
2025-03-27 13:20:00,23.2,23.28,23.17,23.25,632131.0,23.2,23.28,23.17,23.25,632131.0
2025-03-27 13:25:00,23.25,23.27,23.2,23.23,443061.0,23.25,23.27,23.2,23.23,443061.0
2025-03-27 13:30:00,23.23,23.35,23.22,23.32,482405.0,23.23,23.35,23.22,23.32,482405.0
2025-03-27 13:35:00,23.31,23.35,23.3,23.35,422252.0,23.31,23.35,23.3,23.35,422252.0
2025-03-27 13:40:00,23.35,23.35,23.28,23.3,233771.0,23.35,23.35,23.28,23.3,233771.0
2025-03-27 13:45:00,23.3,23.39,23.29,23.36,797492.0,23.3,23.39,23.29,23.36,797492.0
2025-03-27 13:50:00,23.37,23.48,23.36,23.4,887874.0,23.37,23.48,23.36,23.4,887874.0
2025-03-27 13:55:00,23.41,23.48,23.41,23.48,521176.0,23.41,23.48,23.41,23.48,521176.0
2025-03-27 14:00:00,23.48,23.58,23.46,23.58,1216156.0,23.48,23.58,23.46,23.58,1216156.0
2025-03-27 14:05:00,23.57,23.62,23.54,23.55,935926.0,23.57,23.62,23.54,23.55,935926.0
2025-03-27 14:10:00,23.54,23.62,23.53,23.62,696684.0,23.54,23.62,23.53,23.62,696684.0
2025-03-27 14:15:00,23.62,23.64,23.57,23.62,919573.0,23.62,23.64,23.57,23.62,919573.0
2025-03-27 14:20:00,23.62,23.65,23.55,23.56,574938.0,23.62,23.65,23.55,23.56,574938.0
2025-03-27 14:25:00,23.56,23.59,23.51,23.54,406022.0,23.56,23.59,23.51,23.54,406022.0
2025-03-27 14:30:00,23.54,23.58,23.51,23.53,340345.0,23.54,23.58,23.51,23.53,340345.0
2025-03-27 14:35:00,23.54,23.6,23.52,23.58,437894.0,23.54,23.6,23.52,23.58,437894.0
2025-03-27 14:40:00,23.58,23.64,23.57,23.62,401384.0,23.58,23.64,23.57,23.62,401384.0
2025-03-27 14:45:00,23.62,23.64,23.61,23.62,315421.0,23.62,23.64,23.61,23.62,315421.0
2025-03-27 14:50:00,23.63,23.69,23.61,23.64,517882.0,23.63,23.69,23.61,23.64,517882.0
2025-03-27 14:55:00,23.64,23.65,23.53,23.55,361910.0,23.64,23.65,23.53,23.55,361910.0
2025-03-27 15:00:00,23.55,23.62,23.54,23.56,426107.0,23.55,23.62,23.54,23.56,426107.0
2025-03-27 15:05:00,23.56,23.6,23.56,23.57,299731.0,23.56,23.6,23.56,23.57,299731.0
2025-03-27 15:10:00,23.57,23.63,23.56,23.63,386492.0,23.57,23.63,23.56,23.63,386492.0
2025-03-27 15:15:00,23.63,23.67,23.61,23.64,469662.0,23.63,23.67,23.61,23.64,469662.0
2025-03-27 15:20:00,23.64,23.76,23.64,23.7,717021.0,23.64,23.76,23.64,23.7,717021.0
2025-03-27 15:25:00,23.7,23.75,23.69,23.74,560569.0,23.7,23.75,23.69,23.74,560569.0
2025-03-27 15:30:00,23.75,23.75,23.68,23.71,663327.0,23.75,23.75,23.68,23.71,663327.0
2025-03-27 15:35:00,23.72,23.72,23.65,23.69,565986.0,23.72,23.72,23.65,23.69,565986.0
2025-03-27 15:40:00,23.69,23.72,23.66,23.69,572666.0,23.69,23.72,23.66,23.69,572666.0
2025-03-27 15:45:00,23.69,23.75,23.67,23.73,626018.0,23.69,23.75,23.67,23.73,626018.0
2025-03-27 15:50:00,23.74,23.75,23.58,23.61,1262243.0,23.74,23.75,23.58,23.61,1262243.0
2025-03-27 15:55:00,23.61,23.66,23.6,23.63,2620277.0,23.61,23.66,23.6,23.63,2620277.0
2025-03-28 09:30:00,23.35,23.46,23.27,23.39,1066852.0,23.35,23.46,23.27,23.39,1066852.0
2025-03-28 09:35:00,23.39,23.58,23.38,23.52,814952.0,23.39,23.58,23.38,23.52,814952.0
2025-03-28 09:40:00,23.51,23.58,23.44,23.49,746466.0,23.51,23.58,23.44,23.49,746466.0
2025-03-28 09:45:00,23.48,23.53,23.45,23.5,487122.0,23.48,23.53,23.45,23.5,487122.0
2025-03-28 09:50:00,23.5,23.5,23.39,23.45,507130.0,23.5,23.5,23.39,23.45,507130.0
2025-03-28 09:55:00,23.45,23.45,23.3,23.35,663721.0,23.45,23.45,23.3,23.35,663721.0
2025-03-28 10:00:00,23.35,23.4,23.25,23.27,1158260.0,23.35,23.4,23.25,23.27,1158260.0
2025-03-28 10:05:00,23.27,23.28,23.06,23.12,1264730.0,23.27,23.28,23.06,23.12,1264730.0
2025-03-28 10:10:00,23.12,23.16,22.99,23.03,1320069.0,23.12,23.16,22.99,23.03,1320069.0
2025-03-28 10:15:00,23.03,23.07,22.9,22.9,1001368.0,23.03,23.07,22.9,22.9,1001368.0
2025-03-28 10:20:00,22.91,22.94,22.87,22.88,989503.0,22.91,22.94,22.87,22.88,989503.0
2025-03-28 10:25:00,22.88,22.89,22.7,22.7,1636479.0,22.88,22.89,22.7,22.7,1636479.0
2025-03-28 10:30:00,22.71,22.77,22.59,22.63,1304206.0,22.71,22.77,22.59,22.63,1304206.0
2025-03-28 10:35:00,22.63,22.66,22.56,22.62,963389.0,22.63,22.66,22.56,22.62,963389.0
2025-03-28 10:40:00,22.61,22.71,22.57,22.7,998270.0,22.61,22.71,22.57,22.7,998270.0
2025-03-28 10:45:00,22.7,22.7,22.58,22.62,721662.0,22.7,22.7,22.58,22.62,721662.0
2025-03-28 10:50:00,22.61,22.74,22.61,22.73,882957.0,22.61,22.74,22.61,22.73,882957.0
2025-03-28 10:55:00,22.73,22.75,22.65,22.73,598525.0,22.73,22.75,22.65,22.73,598525.0
2025-03-28 11:00:00,22.73,22.76,22.62,22.66,609004.0,22.73,22.76,22.62,22.66,609004.0
2025-03-28 11:05:00,22.67,22.73,22.66,22.7,380436.0,22.67,22.73,22.66,22.7,380436.0
2025-03-28 11:10:00,22.71,22.8,22.69,22.76,602328.0,22.71,22.8,22.69,22.76,602328.0
2025-03-28 11:15:00,22.77,22.86,22.74,22.83,747014.0,22.77,22.86,22.74,22.83,747014.0
2025-03-28 11:20:00,22.83,22.86,22.81,22.83,494716.0,22.83,22.86,22.81,22.83,494716.0
2025-03-28 11:25:00,22.83,22.9,22.76,22.88,783056.0,22.83,22.9,22.76,22.88,783056.0
2025-03-28 11:30:00,22.88,22.95,22.85,22.93,438985.0,22.88,22.95,22.85,22.93,438985.0
2025-03-28 11:35:00,22.93,22.99,22.9,22.96,614182.0,22.93,22.99,22.9,22.96,614182.0
2025-03-28 11:40:00,22.96,22.97,22.85,22.87,506722.0,22.96,22.97,22.85,22.87,506722.0
2025-03-28 11:45:00,22.87,22.89,22.83,22.88,335077.0,22.87,22.89,22.83,22.88,335077.0
2025-03-28 11:50:00,22.88,22.88,22.8,22.8,374612.0,22.88,22.88,22.8,22.8,374612.0
2025-03-28 11:55:00,22.8,22.81,22.76,22.79,349220.0,22.8,22.81,22.76,22.79,349220.0
2025-03-28 12:00:00,22.79,22.84,22.78,22.8,282713.0,22.79,22.84,22.78,22.8,282713.0
2025-03-28 12:05:00,22.8,22.82,22.76,22.76,329650.0,22.8,22.82,22.76,22.76,329650.0
2025-03-28 12:10:00,22.77,22.83,22.76,22.8,505625.0,22.77,22.83,22.76,22.8,505625.0
2025-03-28 12:15:00,22.8,22.81,22.7,22.72,469985.0,22.8,22.81,22.7,22.72,469985.0
2025-03-28 12:20:00,22.71,22.75,22.7,22.73,292366.0,22.71,22.75,22.7,22.73,292366.0
2025-03-28 12:25:00,22.73,22.76,22.71,22.76,166366.0,22.73,22.76,22.71,22.76,166366.0
2025-03-28 12:30:00,22.76,22.79,22.75,22.78,170207.0,22.76,22.79,22.75,22.78,170207.0
2025-03-28 12:35:00,22.78,22.81,22.72,22.73,390506.0,22.78,22.81,22.72,22.73,390506.0
2025-03-28 12:40:00,22.73,22.77,22.72,22.73,244804.0,22.73,22.77,22.72,22.73,244804.0
2025-03-28 12:45:00,22.74,22.79,22.72,22.76,352889.0,22.74,22.79,22.72,22.76,352889.0
2025-03-28 12:50:00,22.76,22.78,22.75,22.77,219912.0,22.76,22.78,22.75,22.77,219912.0
2025-03-28 12:55:00,22.77,22.77,22.72,22.73,237938.0,22.77,22.77,22.72,22.73,237938.0
2025-03-28 13:00:00,22.73,22.74,22.67,22.73,336152.0,22.73,22.74,22.67,22.73,336152.0
2025-03-28 13:05:00,22.73,22.73,22.66,22.66,471305.0,22.73,22.73,22.66,22.66,471305.0
2025-03-28 13:10:00,22.66,22.68,22.65,22.67,237709.0,22.66,22.68,22.65,22.67,237709.0
2025-03-28 13:15:00,22.66,22.74,22.64,22.71,362846.0,22.66,22.74,22.64,22.71,362846.0
2025-03-28 13:20:00,22.71,22.72,22.68,22.7,163421.0,22.71,22.72,22.68,22.7,163421.0
2025-03-28 13:25:00,22.7,22.7,22.64,22.68,217681.0,22.7,22.7,22.64,22.68,217681.0
2025-03-28 13:30:00,22.68,22.71,22.67,22.71,246942.0,22.68,22.71,22.67,22.71,246942.0
2025-03-28 13:35:00,22.71,22.71,22.66,22.69,221228.0,22.71,22.71,22.66,22.69,221228.0
2025-03-28 13:40:00,22.69,22.69,22.64,22.66,311944.0,22.69,22.69,22.64,22.66,311944.0
2025-03-28 13:45:00,22.66,22.67,22.63,22.64,254416.0,22.66,22.67,22.63,22.64,254416.0
2025-03-28 13:50:00,22.64,22.66,22.61,22.64,386136.0,22.64,22.66,22.61,22.64,386136.0
2025-03-28 13:55:00,22.65,22.68,22.63,22.68,213519.0,22.65,22.68,22.63,22.68,213519.0
2025-03-28 14:00:00,22.67,22.74,22.66,22.71,390857.0,22.67,22.74,22.66,22.71,390857.0
2025-03-28 14:05:00,22.71,22.75,22.68,22.73,304277.0,22.71,22.75,22.68,22.73,304277.0
2025-03-28 14:10:00,22.73,22.75,22.67,22.69,228462.0,22.73,22.75,22.67,22.69,228462.0
2025-03-28 14:15:00,22.69,22.71,22.67,22.69,234996.0,22.69,22.71,22.67,22.69,234996.0
2025-03-28 14:20:00,22.69,22.71,22.66,22.67,201776.0,22.69,22.71,22.66,22.67,201776.0
2025-03-28 14:25:00,22.68,22.69,22.66,22.67,216497.0,22.68,22.69,22.66,22.67,216497.0
2025-03-28 14:30:00,22.67,22.7,22.66,22.68,218628.0,22.67,22.7,22.66,22.68,218628.0
2025-03-28 14:35:00,22.68,22.68,22.64,22.66,226486.0,22.68,22.68,22.64,22.66,226486.0
2025-03-28 14:40:00,22.66,22.68,22.66,22.67,117428.0,22.66,22.68,22.66,22.67,117428.0
2025-03-28 14:45:00,22.66,22.69,22.65,22.68,321336.0,22.66,22.69,22.65,22.68,321336.0
2025-03-28 14:50:00,22.68,22.74,22.67,22.73,201971.0,22.68,22.74,22.67,22.73,201971.0
2025-03-28 14:55:00,22.73,22.78,22.73,22.76,394161.0,22.73,22.78,22.73,22.76,394161.0
2025-03-28 15:00:00,22.76,22.82,22.75,22.82,375607.0,22.76,22.82,22.75,22.82,375607.0
2025-03-28 15:05:00,22.82,22.93,22.81,22.89,555473.0,22.82,22.93,22.81,22.89,555473.0
2025-03-28 15:10:00,22.89,22.89,22.85,22.89,334370.0,22.89,22.89,22.85,22.89,334370.0
2025-03-28 15:15:00,22.89,22.9,22.84,22.88,369176.0,22.89,22.9,22.84,22.88,369176.0
2025-03-28 15:20:00,22.88,22.88,22.79,22.8,482937.0,22.88,22.88,22.79,22.8,482937.0
2025-03-28 15:25:00,22.8,22.81,22.76,22.78,469197.0,22.8,22.81,22.76,22.78,469197.0
2025-03-28 15:30:00,22.78,22.8,22.73,22.73,507692.0,22.78,22.8,22.73,22.73,507692.0
2025-03-28 15:35:00,22.73,22.75,22.7,22.72,684803.0,22.73,22.75,22.7,22.72,684803.0
2025-03-28 15:40:00,22.71,22.73,22.7,22.71,526519.0,22.71,22.73,22.7,22.71,526519.0
2025-03-28 15:45:00,22.72,22.73,22.68,22.71,874264.0,22.72,22.73,22.68,22.71,874264.0
2025-03-28 15:50:00,22.72,22.75,22.65,22.71,1933288.0,22.72,22.75,22.65,22.71,1933288.0
2025-03-28 15:55:00,22.7,22.74,22.65,22.72,3032407.0,22.7,22.74,22.65,22.72,3032407.0
2025-03-31 09:30:00,22.37,22.47,22.02,22.05,2655380.0,22.37,22.47,22.02,22.05,2655380.0
2025-03-31 09:35:00,22.04,22.19,21.9,22.03,2588737.0,22.04,22.19,21.9,22.03,2588737.0
2025-03-31 09:40:00,22.03,22.04,21.83,21.85,1329018.0,22.03,22.04,21.83,21.85,1329018.0
2025-03-31 09:45:00,21.85,21.93,21.75,21.89,1773363.0,21.85,21.93,21.75,21.89,1773363.0
2025-03-31 09:50:00,21.89,22.16,21.86,22.14,1463537.0,21.89,22.16,21.86,22.14,1463537.0
2025-03-31 09:55:00,22.14,22.29,22.13,22.16,1511895.0,22.14,22.29,22.13,22.16,1511895.0
2025-03-31 10:00:00,22.16,22.32,22.15,22.23,931142.0,22.16,22.32,22.15,22.23,931142.0
2025-03-31 10:05:00,22.23,22.35,22.17,22.3,627200.0,22.23,22.35,22.17,22.3,627200.0
2025-03-31 10:10:00,22.3,22.51,22.28,22.48,1037058.0,22.3,22.51,22.28,22.48,1037058.0
2025-03-31 10:15:00,22.48,22.53,22.31,22.32,1030935.0,22.48,22.53,22.31,22.32,1030935.0
2025-03-31 10:20:00,22.31,22.39,22.29,22.31,894180.0,22.31,22.39,22.29,22.31,894180.0
2025-03-31 10:25:00,22.3,22.31,22.19,22.27,440105.0,22.3,22.31,22.19,22.27,440105.0
2025-03-31 10:30:00,22.27,22.53,22.26,22.5,606421.0,22.27,22.53,22.26,22.5,606421.0
2025-03-31 10:35:00,22.51,22.55,22.41,22.54,435779.0,22.51,22.55,22.41,22.54,435779.0
2025-03-31 10:40:00,22.53,22.54,22.4,22.42,460623.0,22.53,22.54,22.4,22.42,460623.0
2025-03-31 10:45:00,22.42,22.54,22.41,22.43,549804.0,22.42,22.54,22.41,22.43,549804.0
2025-03-31 10:50:00,22.44,22.46,22.36,22.4,491123.0,22.44,22.46,22.36,22.4,491123.0
2025-03-31 10:55:00,22.39,22.4,22.29,22.35,366294.0,22.39,22.4,22.29,22.35,366294.0
2025-03-31 11:00:00,22.35,22.4,22.28,22.33,528064.0,22.35,22.4,22.28,22.33,528064.0
2025-03-31 11:05:00,22.33,22.37,22.25,22.28,298717.0,22.33,22.37,22.25,22.28,298717.0
2025-03-31 11:10:00,22.28,22.31,22.22,22.26,414825.0,22.28,22.31,22.22,22.26,414825.0
2025-03-31 11:15:00,22.26,22.33,22.24,22.31,430145.0,22.26,22.33,22.24,22.31,430145.0
2025-03-31 11:20:00,22.31,22.39,22.3,22.39,499044.0,22.31,22.39,22.3,22.39,499044.0
2025-03-31 11:25:00,22.39,22.42,22.24,22.28,655220.0,22.39,22.42,22.24,22.28,655220.0
2025-03-31 11:30:00,22.27,22.3,22.24,22.26,314913.0,22.27,22.3,22.24,22.26,314913.0
2025-03-31 11:35:00,22.26,22.27,22.2,22.22,538185.0,22.26,22.27,22.2,22.22,538185.0
2025-03-31 11:40:00,22.21,22.27,22.16,22.18,461031.0,22.21,22.27,22.16,22.18,461031.0
2025-03-31 11:45:00,22.18,22.19,22.13,22.15,818868.0,22.18,22.19,22.13,22.15,818868.0
2025-03-31 11:50:00,22.16,22.23,22.1,22.18,656851.0,22.16,22.23,22.1,22.18,656851.0
2025-03-31 11:55:00,22.18,22.21,22.13,22.15,384693.0,22.18,22.21,22.13,22.15,384693.0
2025-03-31 12:00:00,22.15,22.21,22.11,22.19,413566.0,22.15,22.21,22.11,22.19,413566.0
2025-03-31 12:05:00,22.18,22.2,22.08,22.11,397055.0,22.18,22.2,22.08,22.11,397055.0
2025-03-31 12:10:00,22.11,22.12,22.04,22.12,331098.0,22.11,22.12,22.04,22.12,331098.0
2025-03-31 12:15:00,22.12,22.14,22.08,22.14,263512.0,22.12,22.14,22.08,22.14,263512.0
2025-03-31 12:20:00,22.13,22.15,22.09,22.13,227323.0,22.13,22.15,22.09,22.13,227323.0
2025-03-31 12:25:00,22.12,22.27,22.12,22.26,1051614.0,22.12,22.27,22.12,22.26,1051614.0
2025-03-31 12:30:00,22.27,22.28,22.21,22.23,617977.0,22.27,22.28,22.21,22.23,617977.0
2025-03-31 12:35:00,22.24,22.25,22.2,22.23,308309.0,22.24,22.25,22.2,22.23,308309.0
2025-03-31 12:40:00,22.24,22.24,22.2,22.21,249776.0,22.24,22.24,22.2,22.21,249776.0
2025-03-31 12:45:00,22.21,22.23,22.17,22.21,288345.0,22.21,22.23,22.17,22.21,288345.0
2025-03-31 12:50:00,22.21,22.34,22.19,22.32,427678.0,22.21,22.34,22.19,22.32,427678.0
2025-03-31 12:55:00,22.33,22.36,22.26,22.28,367287.0,22.33,22.36,22.26,22.28,367287.0
2025-03-31 13:00:00,22.28,22.39,22.24,22.37,419829.0,22.28,22.39,22.24,22.37,419829.0
2025-03-31 13:05:00,22.37,22.47,22.35,22.46,443600.0,22.37,22.47,22.35,22.46,443600.0
2025-03-31 13:10:00,22.46,22.52,22.45,22.49,557836.0,22.46,22.52,22.45,22.49,557836.0
2025-03-31 13:15:00,22.49,22.5,22.42,22.43,524848.0,22.49,22.5,22.42,22.43,524848.0
2025-03-31 13:20:00,22.43,22.46,22.37,22.45,388804.0,22.43,22.46,22.37,22.45,388804.0
2025-03-31 13:25:00,22.45,22.46,22.35,22.39,332581.0,22.45,22.46,22.35,22.39,332581.0
2025-03-31 13:30:00,22.39,22.41,22.37,22.41,177250.0,22.39,22.41,22.37,22.41,177250.0
2025-03-31 13:35:00,22.41,22.43,22.36,22.41,249861.0,22.41,22.43,22.36,22.41,249861.0
2025-03-31 13:40:00,22.41,22.42,22.33,22.34,265829.0,22.41,22.42,22.33,22.34,265829.0
2025-03-31 13:45:00,22.34,22.36,22.31,22.34,255375.0,22.34,22.36,22.31,22.34,255375.0
2025-03-31 13:50:00,22.34,22.4,22.32,22.37,243517.0,22.34,22.4,22.32,22.37,243517.0
2025-03-31 13:55:00,22.38,22.38,22.29,22.3,214080.0,22.38,22.38,22.29,22.3,214080.0
2025-03-31 14:00:00,22.3,22.41,22.29,22.38,443017.0,22.3,22.41,22.29,22.38,443017.0
2025-03-31 14:05:00,22.38,22.46,22.35,22.45,360587.0,22.38,22.46,22.35,22.45,360587.0
2025-03-31 14:10:00,22.46,22.5,22.43,22.44,523431.0,22.46,22.5,22.43,22.44,523431.0
2025-03-31 14:15:00,22.44,22.47,22.38,22.47,367656.0,22.44,22.47,22.38,22.47,367656.0
2025-03-31 14:20:00,22.47,22.55,22.41,22.5,814715.0,22.47,22.55,22.41,22.5,814715.0
2025-03-31 14:25:00,22.49,22.52,22.47,22.52,251701.0,22.49,22.52,22.47,22.52,251701.0
2025-03-31 14:30:00,22.52,22.59,22.5,22.57,450896.0,22.52,22.59,22.5,22.57,450896.0
2025-03-31 14:35:00,22.57,22.63,22.56,22.61,703572.0,22.57,22.63,22.56,22.61,703572.0
2025-03-31 14:40:00,22.61,22.68,22.59,22.63,540752.0,22.61,22.68,22.59,22.63,540752.0
2025-03-31 14:45:00,22.63,22.63,22.53,22.62,523854.0,22.63,22.63,22.53,22.62,523854.0
2025-03-31 14:50:00,22.62,22.71,22.61,22.67,498346.0,22.62,22.71,22.61,22.67,498346.0
2025-03-31 14:55:00,22.67,22.67,22.54,22.55,352535.0,22.67,22.67,22.54,22.55,352535.0
2025-03-31 15:00:00,22.55,22.65,22.53,22.63,427745.0,22.55,22.65,22.53,22.63,427745.0
2025-03-31 15:05:00,22.63,22.67,22.61,22.63,359877.0,22.63,22.67,22.61,22.63,359877.0
2025-03-31 15:10:00,22.63,22.72,22.62,22.69,488370.0,22.63,22.72,22.62,22.69,488370.0
2025-03-31 15:15:00,22.69,22.7,22.63,22.66,343645.0,22.69,22.7,22.63,22.66,343645.0
2025-03-31 15:20:00,22.66,22.7,22.6,22.65,610468.0,22.66,22.7,22.6,22.65,610468.0
2025-03-31 15:25:00,22.66,22.66,22.55,22.58,409939.0,22.66,22.66,22.55,22.58,409939.0
2025-03-31 15:30:00,22.58,22.65,22.55,22.63,481676.0,22.58,22.65,22.55,22.63,481676.0
2025-03-31 15:35:00,22.63,22.64,22.56,22.6,487905.0,22.63,22.64,22.56,22.6,487905.0
2025-03-31 15:40:00,22.6,22.69,22.59,22.6,650318.0,22.6,22.69,22.59,22.6,650318.0
2025-03-31 15:45:00,22.59,22.67,22.57,22.62,660318.0,22.59,22.67,22.57,22.62,660318.0
2025-03-31 15:50:00,22.61,22.67,22.54,22.66,1297853.0,22.61,22.67,22.54,22.66,1297853.0
2025-03-31 15:55:00,22.66,22.75,22.64,22.71,3481362.0,22.66,22.75,22.64,22.71,3481362.0
2025-04-01 09:30:00,22.56,22.62,22.25,22.27,2263858.0,22.56,22.62,22.25,22.27,2263858.0
2025-04-01 09:35:00,22.27,22.32,22.1,22.17,1733477.0,22.27,22.32,22.1,22.17,1733477.0
2025-04-01 09:40:00,22.17,22.26,22.12,22.22,1366694.0,22.17,22.26,22.12,22.22,1366694.0
2025-04-01 09:45:00,22.22,22.4,22.19,22.34,1055437.0,22.22,22.4,22.19,22.34,1055437.0
2025-04-01 09:50:00,22.34,22.36,22.26,22.28,924976.0,22.34,22.36,22.26,22.28,924976.0
2025-04-01 09:55:00,22.27,22.43,22.21,22.32,903703.0,22.27,22.43,22.21,22.32,903703.0
2025-04-01 10:00:00,22.32,22.39,22.07,22.07,1454535.0,22.32,22.39,22.07,22.07,1454535.0
2025-04-01 10:05:00,22.08,22.17,21.96,22.05,1201274.0,22.08,22.17,21.96,22.05,1201274.0
2025-04-01 10:10:00,22.05,22.08,21.92,21.94,936169.0,22.05,22.08,21.92,21.94,936169.0
2025-04-01 10:15:00,21.94,21.99,21.85,21.89,945837.0,21.94,21.99,21.85,21.89,945837.0
2025-04-01 10:20:00,21.88,21.91,21.81,21.9,846414.0,21.88,21.91,21.81,21.9,846414.0
2025-04-01 10:25:00,21.89,21.93,21.84,21.91,1190431.0,21.89,21.93,21.84,21.91,1190431.0
2025-04-01 10:30:00,21.91,22.07,21.9,22.05,1115182.0,21.91,22.07,21.9,22.05,1115182.0
2025-04-01 10:35:00,22.05,22.12,22.01,22.07,571126.0,22.05,22.12,22.01,22.07,571126.0
2025-04-01 10:40:00,22.07,22.19,22.05,22.09,726974.0,22.07,22.19,22.05,22.09,726974.0
2025-04-01 10:45:00,22.1,22.13,22.05,22.1,566164.0,22.1,22.13,22.05,22.1,566164.0
2025-04-01 10:50:00,22.11,22.2,22.1,22.19,663466.0,22.11,22.2,22.1,22.19,663466.0
2025-04-01 10:55:00,22.19,22.21,22.1,22.17,547230.0,22.19,22.21,22.1,22.17,547230.0
2025-04-01 11:00:00,22.16,22.2,22.13,22.15,360336.0,22.16,22.2,22.13,22.15,360336.0
2025-04-01 11:05:00,22.16,22.2,22.14,22.19,382392.0,22.16,22.2,22.14,22.19,382392.0
2025-04-01 11:10:00,22.19,22.36,22.16,22.35,839666.0,22.19,22.36,22.16,22.35,839666.0
2025-04-01 11:15:00,22.34,22.34,22.24,22.25,611558.0,22.34,22.34,22.24,22.25,611558.0
2025-04-01 11:20:00,22.25,22.3,22.17,22.28,723525.0,22.25,22.3,22.17,22.28,723525.0
2025-04-01 11:25:00,22.28,22.31,22.23,22.25,565512.0,22.28,22.31,22.23,22.25,565512.0
2025-04-01 11:30:00,22.25,22.25,22.18,22.19,470752.0,22.25,22.25,22.18,22.19,470752.0
2025-04-01 11:35:00,22.2,22.22,22.15,22.17,336135.0,22.2,22.22,22.15,22.17,336135.0
2025-04-01 11:40:00,22.18,22.19,22.12,22.16,431649.0,22.18,22.19,22.12,22.16,431649.0
2025-04-01 11:45:00,22.17,22.21,22.15,22.18,319019.0,22.17,22.21,22.15,22.18,319019.0
2025-04-01 11:50:00,22.18,22.2,22.12,22.14,319355.0,22.18,22.2,22.12,22.14,319355.0
2025-04-01 11:55:00,22.14,22.18,22.13,22.18,280770.0,22.14,22.18,22.13,22.18,280770.0
2025-04-01 12:00:00,22.18,22.23,22.14,22.2,333403.0,22.18,22.23,22.14,22.2,333403.0
2025-04-01 12:05:00,22.2,22.24,22.16,22.23,317636.0,22.2,22.24,22.16,22.23,317636.0
2025-04-01 12:10:00,22.23,22.26,22.19,22.2,372614.0,22.23,22.26,22.19,22.2,372614.0
2025-04-01 12:15:00,22.21,22.25,22.2,22.22,297423.0,22.21,22.25,22.2,22.22,297423.0
2025-04-01 12:20:00,22.23,22.24,22.12,22.13,406121.0,22.23,22.24,22.12,22.13,406121.0
2025-04-01 12:25:00,22.14,22.14,22.02,22.03,512841.0,22.14,22.14,22.02,22.03,512841.0
2025-04-01 12:30:00,22.04,22.1,22.01,22.08,414851.0,22.04,22.1,22.01,22.08,414851.0
2025-04-01 12:35:00,22.09,22.1,22.0,22.03,482343.0,22.09,22.1,22.0,22.03,482343.0
2025-04-01 12:40:00,22.03,22.03,21.96,21.98,339391.0,22.03,22.03,21.96,21.98,339391.0
2025-04-01 12:45:00,21.98,22.03,21.96,22.03,247589.0,21.98,22.03,21.96,22.03,247589.0
2025-04-01 12:50:00,22.03,22.09,22.01,22.07,365432.0,22.03,22.09,22.01,22.07,365432.0
2025-04-01 12:55:00,22.07,22.1,22.05,22.07,234765.0,22.07,22.1,22.05,22.07,234765.0
2025-04-01 13:00:00,22.07,22.1,22.05,22.07,229326.0,22.07,22.1,22.05,22.07,229326.0
2025-04-01 13:05:00,22.07,22.08,22.03,22.04,271316.0,22.07,22.08,22.03,22.04,271316.0
2025-04-01 13:10:00,22.04,22.1,22.01,22.09,328912.0,22.04,22.1,22.01,22.09,328912.0
2025-04-01 13:15:00,22.09,22.13,22.03,22.04,271185.0,22.09,22.13,22.03,22.04,271185.0
2025-04-01 13:20:00,22.04,22.06,22.03,22.05,199821.0,22.04,22.06,22.03,22.05,199821.0
2025-04-01 13:25:00,22.05,22.08,21.99,22.01,273176.0,22.05,22.08,21.99,22.01,273176.0
2025-04-01 13:30:00,22.01,22.04,21.96,21.97,339706.0,22.01,22.04,21.96,21.97,339706.0
2025-04-01 13:35:00,21.98,22.02,21.97,22.02,385959.0,21.98,22.02,21.97,22.02,385959.0
2025-04-01 13:40:00,22.02,22.06,21.99,22.0,302586.0,22.02,22.06,21.99,22.0,302586.0
2025-04-01 13:45:00,22.0,22.03,21.98,22.0,164943.0,22.0,22.03,21.98,22.0,164943.0
2025-04-01 13:50:00,22.01,22.04,21.97,21.99,290580.0,22.01,22.04,21.97,21.99,290580.0
2025-04-01 13:55:00,21.99,21.99,21.93,21.94,354101.0,21.99,21.99,21.93,21.94,354101.0
2025-04-01 14:00:00,21.94,21.95,21.81,21.82,601598.0,21.94,21.95,21.81,21.82,601598.0
2025-04-01 14:05:00,21.82,21.86,21.77,21.79,911438.0,21.82,21.86,21.77,21.79,911438.0
2025-04-01 14:10:00,21.79,21.85,21.76,21.82,522069.0,21.79,21.85,21.76,21.82,522069.0
2025-04-01 14:15:00,21.82,21.83,21.74,21.76,588654.0,21.82,21.83,21.74,21.76,588654.0
2025-04-01 14:20:00,21.76,21.77,21.72,21.74,413887.0,21.76,21.77,21.72,21.74,413887.0
2025-04-01 14:25:00,21.73,21.81,21.73,21.79,443824.0,21.73,21.81,21.73,21.79,443824.0
2025-04-01 14:30:00,21.79,21.82,21.76,21.77,305626.0,21.79,21.82,21.76,21.77,305626.0
2025-04-01 14:35:00,21.77,21.77,21.72,21.73,370579.0,21.77,21.77,21.72,21.73,370579.0
2025-04-01 14:40:00,21.73,21.77,21.73,21.77,347140.0,21.73,21.77,21.73,21.77,347140.0
2025-04-01 14:45:00,21.77,21.77,21.68,21.68,577094.0,21.77,21.77,21.68,21.68,577094.0
2025-04-01 14:50:00,21.68,21.73,21.66,21.73,654336.0,21.68,21.73,21.66,21.73,654336.0
2025-04-01 14:55:00,21.73,21.78,21.71,21.73,579216.0,21.73,21.78,21.71,21.73,579216.0
2025-04-01 15:00:00,21.72,21.77,21.71,21.75,577327.0,21.72,21.77,21.71,21.75,577327.0
2025-04-01 15:05:00,21.75,21.77,21.7,21.72,299034.0,21.75,21.77,21.7,21.72,299034.0
2025-04-01 15:10:00,21.71,21.74,21.7,21.73,441062.0,21.71,21.74,21.7,21.73,441062.0
2025-04-01 15:15:00,21.73,21.75,21.72,21.74,350925.0,21.73,21.75,21.72,21.74,350925.0
2025-04-01 15:20:00,21.73,21.78,21.73,21.77,525354.0,21.73,21.78,21.73,21.77,525354.0
2025-04-01 15:25:00,21.77,21.78,21.74,21.78,523361.0,21.77,21.78,21.74,21.78,523361.0
2025-04-01 15:30:00,21.78,21.87,21.75,21.85,1331552.0,21.78,21.87,21.75,21.85,1331552.0
2025-04-01 15:35:00,21.85,21.87,21.8,21.85,656243.0,21.85,21.87,21.8,21.85,656243.0
2025-04-01 15:40:00,21.85,21.85,21.79,21.82,766997.0,21.85,21.85,21.79,21.82,766997.0
2025-04-01 15:45:00,21.82,21.86,21.8,21.86,898390.0,21.82,21.86,21.8,21.86,898390.0
2025-04-01 15:50:00,21.86,21.99,21.84,21.98,1646334.0,21.86,21.99,21.84,21.98,1646334.0
2025-04-01 15:55:00,21.98,22.07,21.96,22.05,4483287.0,21.98,22.07,21.96,22.05,4483287.0
2025-04-02 09:30:00,21.89,21.95,21.76,21.88,1630497.0,21.89,21.95,21.76,21.88,1630497.0
2025-04-02 09:35:00,21.88,22.02,21.82,21.89,1026902.0,21.88,22.02,21.82,21.89,1026902.0
2025-04-02 09:40:00,21.89,21.9,21.7,21.8,890072.0,21.89,21.9,21.7,21.8,890072.0
2025-04-02 09:45:00,21.8,21.93,21.79,21.93,687617.0,21.8,21.93,21.79,21.93,687617.0
2025-04-02 09:50:00,21.93,21.97,21.83,21.83,547304.0,21.93,21.97,21.83,21.83,547304.0
2025-04-02 09:55:00,21.83,21.9,21.8,21.8,529658.0,21.83,21.9,21.8,21.8,529658.0
2025-04-02 10:00:00,21.81,21.96,21.77,21.94,936906.0,21.81,21.96,21.77,21.94,936906.0
2025-04-02 10:05:00,21.94,21.98,21.89,21.93,666843.0,21.94,21.98,21.89,21.93,666843.0
2025-04-02 10:10:00,21.93,21.97,21.84,21.89,639793.0,21.93,21.97,21.84,21.89,639793.0
2025-04-02 10:15:00,21.89,21.95,21.86,21.91,446510.0,21.89,21.95,21.86,21.91,446510.0
2025-04-02 10:20:00,21.91,22.0,21.88,21.95,605434.0,21.91,22.0,21.88,21.95,605434.0
2025-04-02 10:25:00,21.95,21.96,21.86,21.93,517854.0,21.95,21.96,21.86,21.93,517854.0
2025-04-02 10:30:00,21.93,22.0,21.9,21.96,494657.0,21.93,22.0,21.9,21.96,494657.0
2025-04-02 10:35:00,21.96,21.97,21.87,21.92,516678.0,21.96,21.97,21.87,21.92,516678.0
2025-04-02 10:40:00,21.92,21.94,21.87,21.89,457986.0,21.92,21.94,21.87,21.89,457986.0
2025-04-02 10:45:00,21.89,21.95,21.88,21.91,474218.0,21.89,21.95,21.88,21.91,474218.0
2025-04-02 10:50:00,21.91,21.92,21.79,21.8,639421.0,21.91,21.92,21.79,21.8,639421.0
2025-04-02 10:55:00,21.8,21.9,21.79,21.88,546504.0,21.8,21.9,21.79,21.88,546504.0
2025-04-02 11:00:00,21.88,21.89,21.82,21.85,328083.0,21.88,21.89,21.82,21.85,328083.0
2025-04-02 11:05:00,21.85,21.87,21.81,21.86,481140.0,21.85,21.87,21.81,21.86,481140.0
2025-04-02 11:10:00,21.86,21.86,21.77,21.78,850831.0,21.86,21.86,21.77,21.78,850831.0
2025-04-02 11:15:00,21.77,21.83,21.75,21.82,611844.0,21.77,21.83,21.75,21.82,611844.0
2025-04-02 11:20:00,21.82,21.97,21.81,21.93,805656.0,21.82,21.97,21.81,21.93,805656.0
2025-04-02 11:25:00,21.94,22.03,21.93,21.99,783615.0,21.94,22.03,21.93,21.99,783615.0
2025-04-02 11:30:00,21.98,22.01,21.94,21.98,611899.0,21.98,22.01,21.94,21.98,611899.0
2025-04-02 11:35:00,21.98,22.02,21.95,21.98,562119.0,21.98,22.02,21.95,21.98,562119.0
2025-04-02 11:40:00,21.97,21.99,21.91,21.91,312169.0,21.97,21.99,21.91,21.91,312169.0
2025-04-02 11:45:00,21.92,21.96,21.9,21.9,489924.0,21.92,21.96,21.9,21.9,489924.0
2025-04-02 11:50:00,21.91,21.92,21.85,21.88,461965.0,21.91,21.92,21.85,21.88,461965.0
2025-04-02 11:55:00,21.88,21.91,21.86,21.89,383945.0,21.88,21.91,21.86,21.89,383945.0
2025-04-02 12:00:00,21.89,21.9,21.83,21.85,267077.0,21.89,21.9,21.83,21.85,267077.0
2025-04-02 12:05:00,21.85,21.86,21.82,21.86,203570.0,21.85,21.86,21.82,21.86,203570.0
2025-04-02 12:10:00,21.86,21.98,21.86,21.96,417415.0,21.86,21.98,21.86,21.96,417415.0
2025-04-02 12:15:00,21.95,22.07,21.95,22.04,1062101.0,21.95,22.07,21.95,22.04,1062101.0
2025-04-02 12:20:00,22.04,22.06,22.01,22.02,282247.0,22.04,22.06,22.01,22.02,282247.0
2025-04-02 12:25:00,22.02,22.04,21.98,22.02,377656.0,22.02,22.04,21.98,22.02,377656.0
2025-04-02 12:30:00,22.03,22.05,22.0,22.03,274005.0,22.03,22.05,22.0,22.03,274005.0
2025-04-02 12:35:00,22.02,22.03,21.98,22.02,249597.0,22.02,22.03,21.98,22.02,249597.0
2025-04-02 12:40:00,22.02,22.1,21.98,22.1,399447.0,22.02,22.1,21.98,22.1,399447.0
2025-04-02 12:45:00,22.1,22.18,22.06,22.17,292459.0,22.1,22.18,22.06,22.17,292459.0
2025-04-02 12:50:00,22.16,22.2,22.12,22.15,504631.0,22.16,22.2,22.12,22.15,504631.0
2025-04-02 12:55:00,22.14,22.16,22.11,22.14,426167.0,22.14,22.16,22.11,22.14,426167.0
2025-04-02 13:00:00,22.14,22.26,22.14,22.24,1810276.0,22.14,22.26,22.14,22.24,1810276.0
2025-04-02 13:05:00,22.23,22.32,22.22,22.3,521616.0,22.23,22.32,22.22,22.3,521616.0
2025-04-02 13:10:00,22.31,22.38,22.3,22.37,1871830.0,22.31,22.38,22.3,22.37,1871830.0
2025-04-02 13:15:00,22.38,22.38,22.31,22.35,537489.0,22.38,22.38,22.31,22.35,537489.0
2025-04-02 13:20:00,22.36,22.36,22.23,22.28,638040.0,22.36,22.36,22.23,22.28,638040.0
2025-04-02 13:25:00,22.29,22.3,22.23,22.23,518181.0,22.29,22.3,22.23,22.23,518181.0
2025-04-02 13:30:00,22.23,22.24,22.08,22.1,824766.0,22.23,22.24,22.08,22.1,824766.0
2025-04-02 13:35:00,22.09,22.11,22.01,22.1,684506.0,22.09,22.11,22.01,22.1,684506.0
2025-04-02 13:40:00,22.11,22.13,22.05,22.09,337681.0,22.11,22.13,22.05,22.09,337681.0
2025-04-02 13:45:00,22.09,22.1,22.03,22.05,259841.0,22.09,22.1,22.03,22.05,259841.0
2025-04-02 13:50:00,22.05,22.06,22.01,22.04,320782.0,22.05,22.06,22.01,22.04,320782.0
2025-04-02 13:55:00,22.04,22.07,22.03,22.05,209745.0,22.04,22.07,22.03,22.05,209745.0
2025-04-02 14:00:00,22.05,22.09,22.01,22.02,337864.0,22.05,22.09,22.01,22.02,337864.0
2025-04-02 14:05:00,22.02,22.03,21.91,21.94,1696346.0,22.02,22.03,21.91,21.94,1696346.0
2025-04-02 14:10:00,21.95,21.96,21.9,21.92,281037.0,21.95,21.96,21.9,21.92,281037.0
2025-04-02 14:15:00,21.93,21.95,21.86,21.87,383569.0,21.93,21.95,21.86,21.87,383569.0
2025-04-02 14:20:00,21.87,21.91,21.85,21.87,337755.0,21.87,21.91,21.85,21.87,337755.0
2025-04-02 14:25:00,21.86,21.87,21.81,21.82,373185.0,21.86,21.87,21.81,21.82,373185.0
2025-04-02 14:30:00,21.82,21.9,21.81,21.87,621439.0,21.82,21.9,21.81,21.87,621439.0
2025-04-02 14:35:00,21.88,21.94,21.85,21.93,372472.0,21.88,21.94,21.85,21.93,372472.0
2025-04-02 14:40:00,21.94,21.97,21.86,21.88,427800.0,21.94,21.97,21.86,21.88,427800.0
2025-04-02 14:45:00,21.88,21.9,21.85,21.9,244068.0,21.88,21.9,21.85,21.9,244068.0
2025-04-02 14:50:00,21.9,21.9,21.85,21.87,229646.0,21.9,21.9,21.85,21.87,229646.0
2025-04-02 14:55:00,21.86,21.86,21.8,21.8,567153.0,21.86,21.86,21.8,21.8,567153.0
2025-04-02 15:00:00,21.8,21.93,21.8,21.93,644192.0,21.8,21.93,21.8,21.93,644192.0
2025-04-02 15:05:00,21.93,21.95,21.87,21.87,633521.0,21.93,21.95,21.87,21.87,633521.0
2025-04-02 15:10:00,21.88,21.88,21.82,21.82,344516.0,21.88,21.88,21.82,21.82,344516.0
2025-04-02 15:15:00,21.82,21.86,21.81,21.85,527300.0,21.82,21.86,21.81,21.85,527300.0
2025-04-02 15:20:00,21.85,21.91,21.83,21.89,348543.0,21.85,21.91,21.83,21.89,348543.0
2025-04-02 15:25:00,21.89,21.93,21.84,21.91,445042.0,21.89,21.93,21.84,21.91,445042.0
2025-04-02 15:30:00,21.9,21.97,21.87,21.96,723192.0,21.9,21.97,21.87,21.96,723192.0
2025-04-02 15:35:00,21.96,22.0,21.93,21.94,482780.0,21.96,22.0,21.93,21.94,482780.0
2025-04-02 15:40:00,21.94,22.0,21.92,22.0,538307.0,21.94,22.0,21.92,22.0,538307.0
2025-04-02 15:45:00,22.0,22.08,21.99,22.05,690865.0,22.0,22.08,21.99,22.05,690865.0
2025-04-02 15:50:00,22.04,22.05,21.98,21.99,934279.0,22.04,22.05,21.98,21.99,934279.0
2025-04-02 15:55:00,22.0,22.05,21.97,21.98,1956064.0,22.0,22.05,21.97,21.98,1956064.0
2025-04-03 09:30:00,21.39,21.88,21.3,21.81,4588659.0,21.39,21.88,21.3,21.81,4588659.0
2025-04-03 09:35:00,21.82,21.84,21.54,21.8,2105861.0,21.82,21.84,21.54,21.8,2105861.0
2025-04-03 09:40:00,21.8,21.81,21.61,21.72,1106276.0,21.8,21.81,21.61,21.72,1106276.0
2025-04-03 09:45:00,21.73,21.73,21.46,21.49,1332622.0,21.73,21.73,21.46,21.49,1332622.0
2025-04-03 09:50:00,21.48,21.83,21.46,21.81,1524232.0,21.48,21.83,21.46,21.81,1524232.0
2025-04-03 09:55:00,21.82,21.92,21.64,21.69,1289315.0,21.82,21.92,21.64,21.69,1289315.0
2025-04-03 10:00:00,21.68,21.76,21.58,21.59,1303918.0,21.68,21.76,21.58,21.59,1303918.0
2025-04-03 10:05:00,21.6,21.8,21.57,21.73,1011897.0,21.6,21.8,21.57,21.73,1011897.0
2025-04-03 10:10:00,21.73,21.82,21.66,21.8,1318361.0,21.73,21.82,21.66,21.8,1318361.0
2025-04-03 10:15:00,21.8,21.9,21.78,21.84,1462778.0,21.8,21.9,21.78,21.84,1462778.0
2025-04-03 10:20:00,21.84,21.95,21.8,21.95,1712145.0,21.84,21.95,21.8,21.95,1712145.0
2025-04-03 10:25:00,21.95,22.33,21.94,22.21,4936782.0,21.95,22.33,21.94,22.21,4936782.0
2025-04-03 10:30:00,22.22,22.33,22.16,22.17,3005186.0,22.22,22.33,22.16,22.17,3005186.0
2025-04-03 10:35:00,22.17,22.2,21.91,21.92,2256649.0,22.17,22.2,21.91,21.92,2256649.0
2025-04-03 10:40:00,21.91,22.1,21.88,21.96,1606282.0,21.91,22.1,21.88,21.96,1606282.0
2025-04-03 10:45:00,21.96,22.0,21.73,21.74,1582952.0,21.96,22.0,21.73,21.74,1582952.0
2025-04-03 10:50:00,21.75,21.78,21.51,21.56,1709309.0,21.75,21.78,21.51,21.56,1709309.0
2025-04-03 10:55:00,21.57,21.6,21.48,21.52,1442746.0,21.57,21.6,21.48,21.52,1442746.0
2025-04-03 11:00:00,21.51,21.64,21.5,21.64,1135895.0,21.51,21.64,21.5,21.64,1135895.0
2025-04-03 11:05:00,21.64,21.65,21.32,21.38,1605637.0,21.64,21.65,21.32,21.38,1605637.0
2025-04-03 11:10:00,21.37,21.41,21.2,21.21,1948709.0,21.37,21.41,21.2,21.21,1948709.0
2025-04-03 11:15:00,21.2,21.22,21.06,21.07,2374162.0,21.2,21.22,21.06,21.07,2374162.0
2025-04-03 11:20:00,21.07,21.4,21.05,21.28,2162040.0,21.07,21.4,21.05,21.28,2162040.0
2025-04-03 11:25:00,21.29,21.38,21.23,21.26,1358715.0,21.29,21.38,21.23,21.26,1358715.0
2025-04-03 11:30:00,21.27,21.38,21.22,21.36,936086.0,21.27,21.38,21.22,21.36,936086.0
2025-04-03 11:35:00,21.36,21.48,21.31,21.46,936537.0,21.36,21.48,21.31,21.46,936537.0
2025-04-03 11:40:00,21.46,21.47,21.37,21.39,553502.0,21.46,21.47,21.37,21.39,553502.0
2025-04-03 11:45:00,21.38,21.39,21.18,21.19,743831.0,21.38,21.39,21.18,21.19,743831.0
2025-04-03 11:50:00,21.19,21.2,21.1,21.14,875227.0,21.19,21.2,21.1,21.14,875227.0
2025-04-03 11:55:00,21.14,21.21,21.1,21.14,677759.0,21.14,21.21,21.1,21.14,677759.0
2025-04-03 12:00:00,21.13,21.3,21.12,21.24,658259.0,21.13,21.3,21.12,21.24,658259.0
2025-04-03 12:05:00,21.24,21.27,21.17,21.18,440602.0,21.24,21.27,21.17,21.18,440602.0
2025-04-03 12:10:00,21.19,21.35,21.18,21.31,476785.0,21.19,21.35,21.18,21.31,476785.0
2025-04-03 12:15:00,21.32,21.39,21.31,21.38,384678.0,21.32,21.39,21.31,21.38,384678.0
2025-04-03 12:20:00,21.38,21.41,21.35,21.38,487210.0,21.38,21.41,21.35,21.38,487210.0
2025-04-03 12:25:00,21.39,21.41,21.28,21.41,459732.0,21.39,21.41,21.28,21.41,459732.0
2025-04-03 12:30:00,21.41,21.44,21.28,21.29,490296.0,21.41,21.44,21.28,21.29,490296.0
2025-04-03 12:35:00,21.29,21.3,21.19,21.21,466154.0,21.29,21.3,21.19,21.21,466154.0
2025-04-03 12:40:00,21.21,21.36,21.2,21.27,790789.0,21.21,21.36,21.2,21.27,790789.0
2025-04-03 12:45:00,21.26,21.28,21.18,21.23,509576.0,21.26,21.28,21.18,21.23,509576.0
2025-04-03 12:50:00,21.23,21.23,21.11,21.11,801375.0,21.23,21.23,21.11,21.11,801375.0
2025-04-03 12:55:00,21.12,21.12,21.07,21.09,664181.0,21.12,21.12,21.07,21.09,664181.0
2025-04-03 13:00:00,21.09,21.2,21.09,21.2,1084987.0,21.09,21.2,21.09,21.2,1084987.0
2025-04-03 13:05:00,21.19,21.38,21.19,21.31,1204107.0,21.19,21.38,21.19,21.31,1204107.0
2025-04-03 13:10:00,21.31,21.41,21.29,21.37,754015.0,21.31,21.41,21.29,21.37,754015.0
2025-04-03 13:15:00,21.37,21.38,21.3,21.34,649037.0,21.37,21.38,21.3,21.34,649037.0
2025-04-03 13:20:00,21.34,21.38,21.21,21.23,696682.0,21.34,21.38,21.21,21.23,696682.0
2025-04-03 13:25:00,21.23,21.29,21.22,21.27,368449.0,21.23,21.29,21.22,21.27,368449.0
2025-04-03 13:30:00,21.27,21.31,21.25,21.29,382068.0,21.27,21.31,21.25,21.29,382068.0
2025-04-03 13:35:00,21.29,21.35,21.28,21.3,348357.0,21.29,21.35,21.28,21.3,348357.0
2025-04-03 13:40:00,21.3,21.31,21.25,21.29,254974.0,21.3,21.31,21.25,21.29,254974.0
2025-04-03 13:45:00,21.29,21.29,21.13,21.17,550870.0,21.29,21.29,21.13,21.17,550870.0
2025-04-03 13:50:00,21.17,21.18,21.13,21.15,574139.0,21.17,21.18,21.13,21.15,574139.0
2025-04-03 13:55:00,21.16,21.16,21.04,21.04,895733.0,21.16,21.16,21.04,21.04,895733.0
2025-04-03 14:00:00,21.05,21.05,20.92,20.93,1599858.0,21.05,21.05,20.92,20.93,1599858.0
2025-04-03 14:05:00,20.93,20.96,20.88,20.95,951598.0,20.93,20.96,20.88,20.95,951598.0
2025-04-03 14:10:00,20.95,20.98,20.92,20.94,510966.0,20.95,20.98,20.92,20.94,510966.0
2025-04-03 14:15:00,20.94,20.96,20.86,20.91,786092.0,20.94,20.96,20.86,20.91,786092.0
2025-04-03 14:20:00,20.9,20.96,20.89,20.94,582004.0,20.9,20.96,20.89,20.94,582004.0
2025-04-03 14:25:00,20.94,20.97,20.91,20.95,603323.0,20.94,20.97,20.91,20.95,603323.0
2025-04-03 14:30:00,20.95,21.03,20.91,20.95,956175.0,20.95,21.03,20.91,20.95,956175.0
2025-04-03 14:35:00,20.94,21.05,20.94,21.03,554785.0,20.94,21.05,20.94,21.03,554785.0
2025-04-03 14:40:00,21.04,21.06,20.98,21.05,672115.0,21.04,21.06,20.98,21.05,672115.0
2025-04-03 14:45:00,21.05,22.06,21.03,21.7,9553967.0,21.05,22.06,21.03,21.7,9553967.0
2025-04-03 14:50:00,21.7,22.46,21.57,22.38,22485531.0,21.7,22.46,21.57,22.38,22485531.0
2025-04-03 14:55:00,22.39,23.0,22.14,22.98,13517909.0,22.39,23.0,22.14,22.98,13517909.0
2025-04-03 15:00:00,22.98,23.29,22.62,22.98,13367070.0,22.98,23.29,22.62,22.98,13367070.0
2025-04-03 15:05:00,22.98,23.6,22.98,23.3,8883458.0,22.98,23.6,22.98,23.3,8883458.0
2025-04-03 15:10:00,23.3,23.9,23.3,23.54,9206803.0,23.3,23.9,23.3,23.54,9206803.0
2025-04-03 15:15:00,23.54,23.58,22.96,23.07,7892968.0,23.54,23.58,22.96,23.07,7892968.0
2025-04-03 15:20:00,23.06,23.14,22.76,22.76,5002084.0,23.06,23.14,22.76,22.76,5002084.0
2025-04-03 15:25:00,22.77,22.8,22.41,22.49,6797444.0,22.77,22.8,22.41,22.49,6797444.0
2025-04-03 15:30:00,22.49,22.63,22.18,22.3,7362069.0,22.49,22.63,22.18,22.3,7362069.0
2025-04-03 15:35:00,22.29,22.51,22.26,22.46,3418975.0,22.29,22.51,22.26,22.46,3418975.0
2025-04-03 15:40:00,22.46,22.77,22.4,22.73,3953963.0,22.46,22.77,22.4,22.73,3953963.0
2025-04-03 15:45:00,22.73,22.77,22.59,22.66,3782065.0,22.73,22.77,22.59,22.66,3782065.0
2025-04-03 15:50:00,22.67,22.75,22.49,22.69,5129115.0,22.67,22.75,22.49,22.69,5129115.0
2025-04-03 15:55:00,22.69,22.7,22.42,22.44,10124929.0,22.69,22.7,22.42,22.44,10124929.0
2025-04-04 09:30:00,21.73,22.2,21.35,21.54,7151684.0,21.73,22.2,21.35,21.54,7151684.0
2025-04-04 09:35:00,21.54,21.58,21.09,21.13,3408300.0,21.54,21.58,21.09,21.13,3408300.0
2025-04-04 09:40:00,21.12,21.13,20.88,20.93,3599244.0,21.12,21.13,20.88,20.93,3599244.0
2025-04-04 09:45:00,20.94,21.09,20.84,20.85,3200466.0,20.94,21.09,20.84,20.85,3200466.0
2025-04-04 09:50:00,20.85,21.0,20.74,20.76,4379388.0,20.85,21.0,20.74,20.76,4379388.0
2025-04-04 09:55:00,20.75,21.0,20.65,20.92,3366630.0,20.75,21.0,20.65,20.92,3366630.0
2025-04-04 10:00:00,20.91,20.96,20.79,20.88,2317146.0,20.91,20.96,20.79,20.88,2317146.0
2025-04-04 10:05:00,20.89,20.97,20.61,20.68,2750542.0,20.89,20.97,20.61,20.68,2750542.0
2025-04-04 10:10:00,20.68,20.77,20.56,20.63,2135948.0,20.68,20.77,20.56,20.63,2135948.0
2025-04-04 10:15:00,20.62,20.64,20.51,20.63,1887751.0,20.62,20.64,20.51,20.63,1887751.0
2025-04-04 10:20:00,20.63,20.7,20.49,20.54,1918234.0,20.63,20.7,20.49,20.54,1918234.0
2025-04-04 10:25:00,20.54,20.57,20.47,20.49,2641263.0,20.54,20.57,20.47,20.49,2641263.0
2025-04-04 10:30:00,20.49,20.6,20.37,20.43,2516302.0,20.49,20.6,20.37,20.43,2516302.0
2025-04-04 10:35:00,20.43,20.57,20.4,20.48,1711366.0,20.43,20.57,20.4,20.48,1711366.0
2025-04-04 10:40:00,20.49,20.52,20.35,20.51,1684128.0,20.49,20.52,20.35,20.51,1684128.0
2025-04-04 10:45:00,20.5,20.53,20.12,20.14,2963739.0,20.5,20.53,20.12,20.14,2963739.0
2025-04-04 10:50:00,20.14,20.45,20.02,20.37,3729695.0,20.14,20.45,20.02,20.37,3729695.0
2025-04-04 10:55:00,20.38,20.46,20.31,20.35,1726782.0,20.38,20.46,20.31,20.35,1726782.0
2025-04-04 11:00:00,20.36,20.76,20.32,20.73,2122262.0,20.36,20.76,20.32,20.73,2122262.0
2025-04-04 11:05:00,20.73,20.76,20.47,20.59,1396615.0,20.73,20.76,20.47,20.59,1396615.0
2025-04-04 11:10:00,20.59,20.83,20.56,20.73,1741971.0,20.59,20.83,20.56,20.73,1741971.0
2025-04-04 11:15:00,20.73,20.89,20.71,20.78,2461066.0,20.73,20.89,20.71,20.78,2461066.0
2025-04-04 11:20:00,20.78,21.04,20.77,21.03,2244503.0,20.78,21.04,20.77,21.03,2244503.0
2025-04-04 11:25:00,21.03,21.03,20.65,20.67,2378020.0,21.03,21.03,20.65,20.67,2378020.0
2025-04-04 11:30:00,20.67,20.76,20.66,20.68,1132881.0,20.67,20.76,20.66,20.68,1132881.0
2025-04-04 11:35:00,20.68,20.71,20.54,20.55,1249328.0,20.68,20.71,20.54,20.55,1249328.0
2025-04-04 11:40:00,20.55,20.64,20.52,20.59,1022767.0,20.55,20.64,20.52,20.59,1022767.0
2025-04-04 11:45:00,20.58,20.59,20.44,20.55,1541386.0,20.58,20.59,20.44,20.55,1541386.0
2025-04-04 11:50:00,20.55,20.58,20.3,20.33,1624060.0,20.55,20.58,20.3,20.33,1624060.0
2025-04-04 11:55:00,20.32,20.37,20.27,20.3,1156344.0,20.32,20.37,20.27,20.3,1156344.0
2025-04-04 12:00:00,20.3,20.47,20.3,20.39,1054412.0,20.3,20.47,20.3,20.39,1054412.0
2025-04-04 12:05:00,20.39,20.46,20.28,20.29,779850.0,20.39,20.46,20.28,20.29,779850.0
2025-04-04 12:10:00,20.3,20.39,20.28,20.35,890754.0,20.3,20.39,20.28,20.35,890754.0
2025-04-04 12:15:00,20.36,20.39,20.2,20.21,892071.0,20.36,20.39,20.2,20.21,892071.0
2025-04-04 12:20:00,20.21,20.29,20.19,20.23,853467.0,20.21,20.29,20.19,20.23,853467.0
2025-04-04 12:25:00,20.23,20.28,20.21,20.25,783791.0,20.23,20.28,20.21,20.25,783791.0
2025-04-04 12:30:00,20.26,20.31,20.21,20.21,730529.0,20.26,20.31,20.21,20.21,730529.0
2025-04-04 12:35:00,20.21,20.37,20.2,20.35,1136348.0,20.21,20.37,20.2,20.35,1136348.0
2025-04-04 12:40:00,20.36,20.4,20.29,20.3,864352.0,20.36,20.4,20.29,20.3,864352.0
2025-04-04 12:45:00,20.31,20.36,20.2,20.27,959693.0,20.31,20.36,20.2,20.27,959693.0
2025-04-04 12:50:00,20.27,20.3,20.2,20.23,816708.0,20.27,20.3,20.2,20.23,816708.0
2025-04-04 12:55:00,20.23,20.29,20.21,20.23,694146.0,20.23,20.29,20.21,20.23,694146.0
2025-04-04 13:00:00,20.23,20.33,20.21,20.26,883920.0,20.23,20.33,20.21,20.26,883920.0
2025-04-04 13:05:00,20.26,20.29,20.14,20.16,945878.0,20.26,20.29,20.14,20.16,945878.0
2025-04-04 13:10:00,20.16,20.17,20.02,20.03,1355252.0,20.16,20.17,20.02,20.03,1355252.0
2025-04-04 13:15:00,20.02,20.04,20.0,20.02,2013577.0,20.02,20.04,20.0,20.02,2013577.0
2025-04-04 13:20:00,20.02,20.08,20.0,20.04,1244170.0,20.02,20.08,20.0,20.04,1244170.0
2025-04-04 13:25:00,20.04,20.07,20.01,20.02,1009185.0,20.04,20.07,20.01,20.02,1009185.0
2025-04-04 13:30:00,20.02,20.07,20.0,20.02,1569167.0,20.02,20.07,20.0,20.02,1569167.0
2025-04-04 13:35:00,20.02,20.12,20.01,20.12,1268910.0,20.02,20.12,20.01,20.12,1268910.0
2025-04-04 13:40:00,20.12,20.22,20.11,20.16,1193381.0,20.12,20.22,20.11,20.16,1193381.0
2025-04-04 13:45:00,20.16,20.23,20.11,20.2,973559.0,20.16,20.23,20.11,20.2,973559.0
2025-04-04 13:50:00,20.2,20.2,20.06,20.14,926081.0,20.2,20.2,20.06,20.14,926081.0
2025-04-04 13:55:00,20.14,20.14,20.04,20.07,1296828.0,20.14,20.14,20.04,20.07,1296828.0
2025-04-04 14:00:00,20.07,20.17,20.03,20.04,1562126.0,20.07,20.17,20.03,20.04,1562126.0
2025-04-04 14:05:00,20.04,20.07,19.99,20.01,2332581.0,20.04,20.07,19.99,20.01,2332581.0
2025-04-04 14:10:00,20.01,20.03,20.0,20.01,1524354.0,20.01,20.03,20.0,20.01,1524354.0
2025-04-04 14:15:00,20.01,20.01,19.75,19.78,2947987.0,20.01,20.01,19.75,19.78,2947987.0
2025-04-04 14:20:00,19.78,19.83,19.7,19.82,1993429.0,19.78,19.83,19.7,19.82,1993429.0
2025-04-04 14:25:00,19.82,19.83,19.76,19.82,960979.0,19.82,19.83,19.76,19.82,960979.0
2025-04-04 14:30:00,19.83,19.91,19.8,19.85,1315382.0,19.83,19.91,19.8,19.85,1315382.0
2025-04-04 14:35:00,19.85,19.96,19.84,19.91,1130036.0,19.85,19.96,19.84,19.91,1130036.0
2025-04-04 14:40:00,19.91,19.96,19.85,19.85,768889.0,19.91,19.96,19.85,19.85,768889.0
2025-04-04 14:45:00,19.85,19.93,19.81,19.89,1262272.0,19.85,19.93,19.81,19.89,1262272.0
2025-04-04 14:50:00,19.89,19.94,19.84,19.93,861710.0,19.89,19.94,19.84,19.93,861710.0
2025-04-04 14:55:00,19.92,19.94,19.85,19.86,728658.0,19.92,19.94,19.85,19.86,728658.0
2025-04-04 15:00:00,19.85,19.96,19.85,19.93,1147478.0,19.85,19.96,19.85,19.93,1147478.0
2025-04-04 15:05:00,19.93,19.96,19.88,19.9,879636.0,19.93,19.96,19.88,19.9,879636.0
2025-04-04 15:10:00,19.89,20.09,19.89,20.05,1240315.0,19.89,20.09,19.89,20.05,1240315.0
2025-04-04 15:15:00,20.06,20.12,19.88,19.91,1512750.0,20.06,20.12,19.88,19.91,1512750.0
2025-04-04 15:20:00,19.91,20.1,19.9,20.07,1554348.0,19.91,20.1,19.9,20.07,1554348.0
2025-04-04 15:25:00,20.08,20.14,20.0,20.09,1506653.0,20.08,20.14,20.0,20.09,1506653.0
2025-04-04 15:30:00,20.1,20.19,20.06,20.18,1435936.0,20.1,20.19,20.06,20.18,1435936.0
2025-04-04 15:35:00,20.17,20.19,20.03,20.07,1573738.0,20.17,20.19,20.03,20.07,1573738.0
2025-04-04 15:40:00,20.07,20.09,20.02,20.07,1446193.0,20.07,20.09,20.02,20.07,1446193.0
2025-04-04 15:45:00,20.07,20.12,20.01,20.05,1854795.0,20.07,20.12,20.01,20.05,1854795.0
2025-04-04 15:50:00,20.05,20.06,19.86,19.94,3877440.0,20.05,20.06,19.86,19.94,3877440.0
2025-04-04 15:55:00,19.94,19.94,19.85,19.86,5999604.0,19.94,19.94,19.85,19.86,5999604.0
2025-04-07 09:30:00,19.2,19.23,18.82,19.07,5633932.0,19.2,19.23,18.82,19.07,5633932.0
2025-04-07 09:35:00,19.07,19.08,18.66,18.74,2676287.0,19.07,19.08,18.66,18.74,2676287.0
2025-04-07 09:40:00,18.74,18.79,18.56,18.73,2443993.0,18.74,18.79,18.56,18.73,2443993.0
2025-04-07 09:45:00,18.73,19.2,18.63,19.09,2403968.0,18.73,19.2,18.63,19.09,2403968.0
2025-04-07 09:50:00,19.09,19.44,19.08,19.36,2088741.0,19.09,19.44,19.08,19.36,2088741.0
2025-04-07 09:55:00,19.37,19.56,19.28,19.47,2564184.0,19.37,19.56,19.28,19.47,2564184.0
2025-04-07 10:00:00,19.47,19.69,19.18,19.26,2343063.0,19.47,19.69,19.18,19.26,2343063.0
2025-04-07 10:05:00,19.26,19.52,19.23,19.45,1640479.0,19.26,19.52,19.23,19.45,1640479.0
2025-04-07 10:10:00,19.45,20.42,19.44,20.16,4071199.0,19.45,20.42,19.44,20.16,4071199.0
2025-04-07 10:15:00,20.16,20.67,20.11,20.2,3538605.0,20.16,20.67,20.11,20.2,3538605.0
2025-04-07 10:20:00,20.2,20.21,19.26,19.32,3624573.0,20.2,20.21,19.26,19.32,3624573.0
2025-04-07 10:25:00,19.31,19.65,19.17,19.25,2613567.0,19.31,19.65,19.17,19.25,2613567.0
2025-04-07 10:30:00,19.25,19.51,19.08,19.15,2443737.0,19.25,19.51,19.08,19.15,2443737.0
2025-04-07 10:35:00,19.14,19.21,18.91,18.94,2431617.0,19.14,19.21,18.91,18.94,2431617.0
2025-04-07 10:40:00,18.94,19.31,18.92,19.28,1994807.0,18.94,19.31,18.92,19.28,1994807.0
2025-04-07 10:45:00,19.27,19.45,19.14,19.43,1745677.0,19.27,19.45,19.14,19.43,1745677.0
2025-04-07 10:50:00,19.43,19.83,19.42,19.79,1885488.0,19.43,19.83,19.42,19.79,1885488.0
2025-04-07 10:55:00,19.79,19.8,19.54,19.62,1356520.0,19.79,19.8,19.54,19.62,1356520.0
2025-04-07 11:00:00,19.62,19.9,19.54,19.81,1622250.0,19.62,19.9,19.54,19.81,1622250.0
2025-04-07 11:05:00,19.81,19.81,19.42,19.44,1632830.0,19.81,19.81,19.42,19.44,1632830.0
2025-04-07 11:10:00,19.43,19.67,19.15,19.2,2206008.0,19.43,19.67,19.15,19.2,2206008.0
2025-04-07 11:15:00,19.21,19.44,19.12,19.28,2757651.0,19.21,19.44,19.12,19.28,2757651.0
2025-04-07 11:20:00,19.28,19.37,19.05,19.09,1423877.0,19.28,19.37,19.05,19.09,1423877.0
2025-04-07 11:25:00,19.1,19.15,19.01,19.04,1180063.0,19.1,19.15,19.01,19.04,1180063.0
2025-04-07 11:30:00,19.04,19.27,19.04,19.25,1284058.0,19.04,19.27,19.04,19.25,1284058.0
2025-04-07 11:35:00,19.25,19.43,19.23,19.25,1063005.0,19.25,19.43,19.23,19.25,1063005.0
2025-04-07 11:40:00,19.26,19.53,19.24,19.47,1154254.0,19.26,19.53,19.24,19.47,1154254.0
2025-04-07 11:45:00,19.46,19.49,19.3,19.39,735367.0,19.46,19.49,19.3,19.39,735367.0
2025-04-07 11:50:00,19.39,19.48,19.15,19.17,868082.0,19.39,19.48,19.15,19.17,868082.0
2025-04-07 11:55:00,19.18,19.28,19.13,19.15,804548.0,19.18,19.28,19.13,19.15,804548.0
2025-04-07 12:00:00,19.14,19.16,19.04,19.09,817375.0,19.14,19.16,19.04,19.09,817375.0
2025-04-07 12:05:00,19.09,19.09,19.01,19.03,934752.0,19.09,19.09,19.01,19.03,934752.0
2025-04-07 12:10:00,19.03,19.18,19.01,19.11,937892.0,19.03,19.18,19.01,19.11,937892.0
2025-04-07 12:15:00,19.11,19.15,19.01,19.13,900701.0,19.11,19.15,19.01,19.13,900701.0
2025-04-07 12:20:00,19.12,19.22,19.0,19.17,1092520.0,19.12,19.22,19.0,19.17,1092520.0
2025-04-07 12:25:00,19.18,19.33,19.18,19.28,768999.0,19.18,19.33,19.18,19.28,768999.0
2025-04-07 12:30:00,19.27,19.35,19.24,19.32,775227.0,19.27,19.35,19.24,19.32,775227.0
2025-04-07 12:35:00,19.32,19.33,19.22,19.24,680629.0,19.32,19.33,19.22,19.24,680629.0
2025-04-07 12:40:00,19.24,19.29,19.05,19.11,865739.0,19.24,19.29,19.05,19.11,865739.0
2025-04-07 12:45:00,19.11,19.11,19.01,19.05,805948.0,19.11,19.11,19.01,19.05,805948.0
2025-04-07 12:50:00,19.05,19.13,19.01,19.1,712466.0,19.05,19.13,19.01,19.1,712466.0
2025-04-07 12:55:00,19.1,19.11,19.0,19.05,849738.0,19.1,19.11,19.0,19.05,849738.0
2025-04-07 13:00:00,19.05,19.47,19.04,19.09,2016376.0,19.05,19.47,19.04,19.09,2016376.0
2025-04-07 13:05:00,19.1,19.2,19.05,19.13,770762.0,19.1,19.2,19.05,19.13,770762.0
2025-04-07 13:10:00,19.13,19.34,19.05,19.31,793501.0,19.13,19.34,19.05,19.31,793501.0
2025-04-07 13:15:00,19.32,19.43,19.25,19.37,1029331.0,19.32,19.43,19.25,19.37,1029331.0
2025-04-07 13:20:00,19.37,19.43,19.32,19.34,950338.0,19.37,19.43,19.32,19.34,950338.0
2025-04-07 13:25:00,19.34,19.53,19.31,19.51,985673.0,19.34,19.53,19.31,19.51,985673.0
2025-04-07 13:30:00,19.52,19.53,19.33,19.44,956146.0,19.52,19.53,19.33,19.44,956146.0
2025-04-07 13:35:00,19.44,19.57,19.36,19.55,1092577.0,19.44,19.57,19.36,19.55,1092577.0
2025-04-07 13:40:00,19.55,19.7,19.5,19.68,1124431.0,19.55,19.7,19.5,19.68,1124431.0
2025-04-07 13:45:00,19.69,19.8,19.52,19.64,1374503.0,19.69,19.8,19.52,19.64,1374503.0
2025-04-07 13:50:00,19.64,19.73,19.54,19.7,1020559.0,19.64,19.73,19.54,19.7,1020559.0
2025-04-07 13:55:00,19.7,19.82,19.66,19.79,838960.0,19.7,19.82,19.66,19.79,838960.0
2025-04-07 14:00:00,19.79,19.93,19.69,19.86,1283861.0,19.79,19.93,19.69,19.86,1283861.0
2025-04-07 14:05:00,19.85,19.87,19.66,19.71,1040622.0,19.85,19.87,19.66,19.71,1040622.0
2025-04-07 14:10:00,19.71,19.81,19.56,19.71,987696.0,19.71,19.81,19.56,19.71,987696.0
2025-04-07 14:15:00,19.71,19.88,19.66,19.82,1052619.0,19.71,19.88,19.66,19.82,1052619.0
2025-04-07 14:20:00,19.82,19.89,19.73,19.82,804034.0,19.82,19.89,19.73,19.82,804034.0
2025-04-07 14:25:00,19.82,19.83,19.54,19.56,633266.0,19.82,19.83,19.54,19.56,633266.0
2025-04-07 14:30:00,19.55,19.69,19.55,19.67,742330.0,19.55,19.69,19.55,19.67,742330.0
2025-04-07 14:35:00,19.66,19.78,19.64,19.76,643980.0,19.66,19.78,19.64,19.76,643980.0
2025-04-07 14:40:00,19.76,19.81,19.65,19.67,732664.0,19.76,19.81,19.65,19.67,732664.0
2025-04-07 14:45:00,19.67,19.72,19.57,19.62,721687.0,19.67,19.72,19.57,19.62,721687.0
2025-04-07 14:50:00,19.63,19.64,19.5,19.52,582769.0,19.63,19.64,19.5,19.52,582769.0
2025-04-07 14:55:00,19.52,19.55,19.42,19.46,722026.0,19.52,19.55,19.42,19.46,722026.0
2025-04-07 15:00:00,19.46,19.67,19.46,19.53,987533.0,19.46,19.67,19.46,19.53,987533.0
2025-04-07 15:05:00,19.53,19.56,19.41,19.43,630037.0,19.53,19.56,19.41,19.43,630037.0
2025-04-07 15:10:00,19.42,19.47,19.38,19.42,690117.0,19.42,19.47,19.38,19.42,690117.0
2025-04-07 15:15:00,19.42,19.59,19.34,19.54,847042.0,19.42,19.59,19.34,19.54,847042.0
2025-04-07 15:20:00,19.53,19.56,19.36,19.41,998719.0,19.53,19.56,19.36,19.41,998719.0
2025-04-07 15:25:00,19.41,19.46,19.33,19.39,819198.0,19.41,19.46,19.33,19.39,819198.0
2025-04-07 15:30:00,19.39,19.61,19.38,19.53,982177.0,19.39,19.61,19.38,19.53,982177.0
2025-04-07 15:35:00,19.53,19.65,19.5,19.54,903591.0,19.53,19.65,19.5,19.54,903591.0
2025-04-07 15:40:00,19.54,19.55,19.41,19.44,804010.0,19.54,19.55,19.41,19.44,804010.0
2025-04-07 15:45:00,19.44,19.51,19.4,19.44,943387.0,19.44,19.51,19.4,19.44,943387.0
2025-04-07 15:50:00,19.44,19.48,19.21,19.28,2865608.0,19.44,19.48,19.21,19.28,2865608.0
2025-04-07 15:55:00,19.28,19.57,19.27,19.56,5667132.0,19.28,19.57,19.27,19.56,5667132.0
2025-04-08 09:30:00,20.05,20.15,19.9,19.95,4070678.0,20.05,20.15,19.9,19.95,4070678.0
2025-04-08 09:35:00,19.96,20.06,19.82,19.98,2851791.0,19.96,20.06,19.82,19.98,2851791.0
2025-04-08 09:40:00,19.98,20.11,19.91,19.99,2364206.0,19.98,20.11,19.91,19.99,2364206.0
2025-04-08 09:45:00,19.98,20.09,19.94,20.04,1685622.0,19.98,20.09,19.94,20.04,1685622.0
2025-04-08 09:50:00,20.05,20.21,19.99,20.16,1946737.0,20.05,20.21,19.99,20.16,1946737.0
2025-04-08 09:55:00,20.17,20.25,20.1,20.21,1255276.0,20.17,20.25,20.1,20.21,1255276.0
2025-04-08 10:00:00,20.21,20.37,20.13,20.3,2059843.0,20.21,20.37,20.13,20.3,2059843.0
2025-04-08 10:05:00,20.3,20.38,20.1,20.16,2193204.0,20.3,20.38,20.1,20.16,2193204.0
2025-04-08 10:10:00,20.16,20.2,20.02,20.1,1912332.0,20.16,20.2,20.02,20.1,1912332.0
2025-04-08 10:15:00,20.11,20.33,20.07,20.29,1787089.0,20.11,20.33,20.07,20.29,1787089.0
2025-04-08 10:20:00,20.3,20.39,20.24,20.3,1404624.0,20.3,20.39,20.24,20.3,1404624.0
2025-04-08 10:25:00,20.3,20.38,20.24,20.26,1187443.0,20.3,20.38,20.24,20.26,1187443.0
2025-04-08 10:30:00,20.27,20.29,20.17,20.22,890377.0,20.27,20.29,20.17,20.22,890377.0
2025-04-08 10:35:00,20.23,20.28,20.12,20.21,908647.0,20.23,20.28,20.12,20.21,908647.0
2025-04-08 10:40:00,20.21,20.21,20.02,20.05,1266037.0,20.21,20.21,20.02,20.05,1266037.0
2025-04-08 10:45:00,20.05,20.14,20.03,20.04,1384916.0,20.05,20.14,20.03,20.04,1384916.0
2025-04-08 10:50:00,20.05,20.07,19.92,19.92,1457478.0,20.05,20.07,19.92,19.92,1457478.0
2025-04-08 10:55:00,19.92,19.97,19.83,19.88,1358140.0,19.92,19.97,19.83,19.88,1358140.0
2025-04-08 11:00:00,19.88,20.02,19.86,19.98,1225453.0,19.88,20.02,19.86,19.98,1225453.0
2025-04-08 11:05:00,19.97,19.98,19.82,19.84,1022435.0,19.97,19.98,19.82,19.84,1022435.0
2025-04-08 11:10:00,19.84,19.85,19.71,19.76,1677590.0,19.84,19.85,19.71,19.76,1677590.0
2025-04-08 11:15:00,19.76,19.76,19.62,19.7,1334594.0,19.76,19.76,19.62,19.7,1334594.0
2025-04-08 11:20:00,19.7,19.76,19.57,19.6,1535686.0,19.7,19.76,19.57,19.6,1535686.0
2025-04-08 11:25:00,19.59,19.62,19.5,19.51,1310112.0,19.59,19.62,19.5,19.51,1310112.0
2025-04-08 11:30:00,19.52,19.62,19.51,19.57,1215894.0,19.52,19.62,19.51,19.57,1215894.0
2025-04-08 11:35:00,19.57,19.68,19.56,19.64,1156581.0,19.57,19.68,19.56,19.64,1156581.0
2025-04-08 11:40:00,19.63,19.71,19.62,19.7,682052.0,19.63,19.71,19.62,19.7,682052.0
2025-04-08 11:45:00,19.7,19.74,19.6,19.62,916422.0,19.7,19.74,19.6,19.62,916422.0
2025-04-08 11:50:00,19.62,19.63,19.51,19.57,1120344.0,19.62,19.63,19.51,19.57,1120344.0
2025-04-08 11:55:00,19.58,19.68,19.55,19.66,884988.0,19.58,19.68,19.55,19.66,884988.0
2025-04-08 12:00:00,19.65,19.68,19.58,19.68,650774.0,19.65,19.68,19.58,19.68,650774.0
2025-04-08 12:05:00,19.68,19.77,19.65,19.68,779890.0,19.68,19.77,19.65,19.68,779890.0
2025-04-08 12:10:00,19.68,19.78,19.66,19.68,686205.0,19.68,19.78,19.66,19.68,686205.0
2025-04-08 12:15:00,19.68,19.69,19.55,19.59,772341.0,19.68,19.69,19.55,19.59,772341.0
2025-04-08 12:20:00,19.59,19.62,19.46,19.48,1224395.0,19.59,19.62,19.46,19.48,1224395.0
2025-04-08 12:25:00,19.48,19.52,19.43,19.5,829042.0,19.48,19.52,19.43,19.5,829042.0
2025-04-08 12:30:00,19.5,19.53,19.3,19.3,1552349.0,19.5,19.53,19.3,19.3,1552349.0
2025-04-08 12:35:00,19.3,19.34,19.11,19.15,1441755.0,19.3,19.34,19.11,19.15,1441755.0
2025-04-08 12:40:00,19.15,19.18,19.01,19.05,1630501.0,19.15,19.18,19.01,19.05,1630501.0
2025-04-08 12:45:00,19.05,19.16,18.98,19.09,2118132.0,19.05,19.16,18.98,19.09,2118132.0
2025-04-08 12:50:00,19.09,19.12,18.98,19.04,1005983.0,19.09,19.12,18.98,19.04,1005983.0
2025-04-08 12:55:00,19.05,19.14,18.91,18.92,1462537.0,19.05,19.14,18.91,18.92,1462537.0
2025-04-08 13:00:00,18.91,18.98,18.88,18.94,1149793.0,18.91,18.98,18.88,18.94,1149793.0
2025-04-08 13:05:00,18.93,18.99,18.79,18.8,1530154.0,18.93,18.99,18.79,18.8,1530154.0
2025-04-08 13:10:00,18.79,18.86,18.73,18.82,1304083.0,18.79,18.86,18.73,18.82,1304083.0
2025-04-08 13:15:00,18.83,18.95,18.81,18.85,1350440.0,18.83,18.95,18.81,18.85,1350440.0
2025-04-08 13:20:00,18.85,18.89,18.75,18.84,904776.0,18.85,18.89,18.75,18.84,904776.0
2025-04-08 13:25:00,18.83,18.86,18.71,18.75,835053.0,18.83,18.86,18.71,18.75,835053.0
2025-04-08 13:30:00,18.74,18.78,18.69,18.71,969570.0,18.74,18.78,18.69,18.71,969570.0
2025-04-08 13:35:00,18.7,18.93,18.7,18.87,1912656.0,18.7,18.93,18.7,18.87,1912656.0
2025-04-08 13:40:00,18.86,19.04,18.85,18.96,1441067.0,18.86,19.04,18.85,18.96,1441067.0
2025-04-08 13:45:00,18.97,18.98,18.81,18.82,892796.0,18.97,18.98,18.81,18.82,892796.0
2025-04-08 13:50:00,18.83,18.92,18.77,18.84,848103.0,18.83,18.92,18.77,18.84,848103.0
2025-04-08 13:55:00,18.84,18.93,18.83,18.91,863141.0,18.84,18.93,18.83,18.91,863141.0
2025-04-08 14:00:00,18.91,18.92,18.83,18.84,848263.0,18.91,18.92,18.83,18.84,848263.0
2025-04-08 14:05:00,18.83,18.84,18.74,18.78,841169.0,18.83,18.84,18.74,18.78,841169.0
2025-04-08 14:10:00,18.78,18.81,18.74,18.77,604949.0,18.78,18.81,18.74,18.77,604949.0
2025-04-08 14:15:00,18.77,18.92,18.76,18.89,812619.0,18.77,18.92,18.76,18.89,812619.0
2025-04-08 14:20:00,18.9,18.91,18.79,18.82,742447.0,18.9,18.91,18.79,18.82,742447.0
2025-04-08 14:25:00,18.82,18.83,18.66,18.67,1011735.0,18.82,18.83,18.66,18.67,1011735.0
2025-04-08 14:30:00,18.66,18.98,18.66,18.76,1807666.0,18.66,18.98,18.66,18.76,1807666.0
2025-04-08 14:35:00,18.76,18.77,18.64,18.66,986840.0,18.76,18.77,18.64,18.66,986840.0
2025-04-08 14:40:00,18.66,18.67,18.56,18.57,1347865.0,18.66,18.67,18.56,18.57,1347865.0
2025-04-08 14:45:00,18.57,18.68,18.57,18.64,1175600.0,18.57,18.68,18.57,18.64,1175600.0
2025-04-08 14:50:00,18.64,18.68,18.59,18.61,808277.0,18.64,18.68,18.59,18.61,808277.0
2025-04-08 14:55:00,18.61,18.61,18.51,18.52,1108555.0,18.61,18.61,18.51,18.52,1108555.0
2025-04-08 15:00:00,18.52,18.56,18.41,18.43,1784051.0,18.52,18.56,18.41,18.43,1784051.0
2025-04-08 15:05:00,18.44,18.46,18.25,18.26,2174529.0,18.44,18.46,18.25,18.26,2174529.0
2025-04-08 15:10:00,18.26,18.31,18.16,18.16,2007492.0,18.26,18.31,18.16,18.16,2007492.0
2025-04-08 15:15:00,18.16,18.18,17.94,18.0,3166770.0,18.16,18.18,17.94,18.0,3166770.0
2025-04-08 15:20:00,18.0,18.12,17.99,18.07,2156560.0,18.0,18.12,17.99,18.07,2156560.0
2025-04-08 15:25:00,18.07,18.14,18.03,18.04,1622862.0,18.07,18.14,18.03,18.04,1622862.0
2025-04-08 15:30:00,18.04,18.05,17.89,17.91,2559988.0,18.04,18.05,17.89,17.91,2559988.0
2025-04-08 15:35:00,17.91,17.92,17.82,17.86,3494270.0,17.91,17.92,17.82,17.86,3494270.0
2025-04-08 15:40:00,17.86,17.95,17.75,17.76,2768586.0,17.86,17.95,17.75,17.76,2768586.0
2025-04-08 15:45:00,17.76,17.82,17.66,17.68,2639254.0,17.76,17.82,17.66,17.68,2639254.0
2025-04-08 15:50:00,17.68,18.09,17.67,18.03,4479208.0,17.68,18.09,17.67,18.03,4479208.0
2025-04-08 15:55:00,18.02,18.26,17.87,18.15,14664577.0,18.02,18.26,17.87,18.15,14664577.0
2025-04-09 09:30:00,18.07,18.25,17.97,18.06,4946881.0,18.07,18.25,17.97,18.06,4946881.0
2025-04-09 09:35:00,18.06,18.33,18.02,18.33,3045344.0,18.06,18.33,18.02,18.33,3045344.0
2025-04-09 09:40:00,18.32,18.62,18.25,18.3,2890156.0,18.32,18.62,18.25,18.3,2890156.0
2025-04-09 09:45:00,18.3,18.34,18.18,18.27,1217152.0,18.3,18.34,18.18,18.27,1217152.0
2025-04-09 09:50:00,18.28,18.47,18.22,18.35,2057516.0,18.28,18.47,18.22,18.35,2057516.0
2025-04-09 09:55:00,18.36,18.5,18.31,18.41,1269729.0,18.36,18.5,18.31,18.41,1269729.0
2025-04-09 10:00:00,18.41,18.7,18.41,18.57,2185660.0,18.41,18.7,18.41,18.57,2185660.0
2025-04-09 10:05:00,18.57,18.58,18.36,18.41,1343864.0,18.57,18.58,18.36,18.41,1343864.0
2025-04-09 10:10:00,18.41,18.57,18.38,18.45,1491961.0,18.41,18.57,18.38,18.45,1491961.0
2025-04-09 10:15:00,18.45,18.74,18.44,18.71,1443934.0,18.45,18.74,18.44,18.71,1443934.0
2025-04-09 10:20:00,18.71,18.74,18.53,18.67,1671829.0,18.71,18.74,18.53,18.67,1671829.0
2025-04-09 10:25:00,18.66,18.69,18.51,18.66,1244334.0,18.66,18.69,18.51,18.66,1244334.0
2025-04-09 10:30:00,18.66,18.83,18.61,18.79,1846432.0,18.66,18.83,18.61,18.79,1846432.0
2025-04-09 10:35:00,18.79,18.84,18.63,18.68,1541076.0,18.79,18.84,18.63,18.68,1541076.0
2025-04-09 10:40:00,18.68,18.79,18.62,18.74,1095222.0,18.68,18.79,18.62,18.74,1095222.0
2025-04-09 10:45:00,18.74,18.93,18.72,18.75,1302986.0,18.74,18.93,18.72,18.75,1302986.0
2025-04-09 10:50:00,18.75,18.76,18.52,18.57,1287439.0,18.75,18.76,18.52,18.57,1287439.0
2025-04-09 10:55:00,18.57,18.63,18.45,18.46,1452425.0,18.57,18.63,18.45,18.46,1452425.0
2025-04-09 11:00:00,18.46,18.68,18.43,18.67,1394050.0,18.46,18.68,18.43,18.67,1394050.0
2025-04-09 11:05:00,18.68,18.98,18.65,18.96,1650288.0,18.68,18.98,18.65,18.96,1650288.0
2025-04-09 11:10:00,18.96,19.12,18.93,18.93,2742865.0,18.96,19.12,18.93,18.93,2742865.0
2025-04-09 11:15:00,18.94,19.06,18.91,18.93,1116110.0,18.94,19.06,18.91,18.93,1116110.0
2025-04-09 11:20:00,18.93,19.02,18.88,18.95,1091687.0,18.93,19.02,18.88,18.95,1091687.0
2025-04-09 11:25:00,18.95,18.97,18.85,18.94,874301.0,18.95,18.97,18.85,18.94,874301.0
2025-04-09 11:30:00,18.94,18.98,18.8,18.85,1183480.0,18.94,18.98,18.8,18.85,1183480.0
2025-04-09 11:35:00,18.85,18.89,18.76,18.77,825197.0,18.85,18.89,18.76,18.77,825197.0
2025-04-09 11:40:00,18.77,18.8,18.68,18.71,865359.0,18.77,18.8,18.68,18.71,865359.0
2025-04-09 11:45:00,18.71,18.98,18.71,18.89,1180920.0,18.71,18.98,18.71,18.89,1180920.0
2025-04-09 11:50:00,18.89,19.0,18.86,18.91,1208409.0,18.89,19.0,18.86,18.91,1208409.0
2025-04-09 11:55:00,18.92,18.99,18.85,18.96,999027.0,18.92,18.99,18.85,18.96,999027.0
2025-04-09 12:00:00,18.96,19.09,18.93,19.01,1001945.0,18.96,19.09,18.93,19.01,1001945.0
2025-04-09 12:05:00,19.01,19.12,18.98,19.1,1005644.0,19.01,19.12,18.98,19.1,1005644.0
2025-04-09 12:10:00,19.11,19.31,19.09,19.28,1516310.0,19.11,19.31,19.09,19.28,1516310.0
2025-04-09 12:15:00,19.28,19.3,19.15,19.21,1576838.0,19.28,19.3,19.15,19.21,1576838.0
2025-04-09 12:20:00,19.22,19.22,19.1,19.13,717824.0,19.22,19.22,19.1,19.13,717824.0
2025-04-09 12:25:00,19.12,19.27,19.11,19.16,893214.0,19.12,19.27,19.11,19.16,893214.0
2025-04-09 12:30:00,19.16,19.24,19.13,19.22,494704.0,19.16,19.24,19.13,19.22,494704.0
2025-04-09 12:35:00,19.22,19.3,19.2,19.28,842207.0,19.22,19.3,19.2,19.28,842207.0
2025-04-09 12:40:00,19.28,19.29,19.18,19.25,1050288.0,19.28,19.29,19.18,19.25,1050288.0
2025-04-09 12:45:00,19.25,19.29,19.16,19.29,823817.0,19.25,19.29,19.16,19.29,823817.0
2025-04-09 12:50:00,19.28,19.35,19.21,19.29,1113256.0,19.28,19.35,19.21,19.29,1113256.0
2025-04-09 12:55:00,19.29,19.37,19.27,19.3,1390173.0,19.29,19.37,19.27,19.3,1390173.0
2025-04-09 13:00:00,19.3,19.67,19.29,19.64,2034636.0,19.3,19.67,19.29,19.64,2034636.0
2025-04-09 13:05:00,19.64,19.65,19.4,19.46,1416849.0,19.64,19.65,19.4,19.46,1416849.0
2025-04-09 13:10:00,19.46,19.57,19.4,19.56,906423.0,19.46,19.57,19.4,19.56,906423.0
2025-04-09 13:15:00,19.55,19.96,19.23,19.93,4123146.0,19.55,19.96,19.23,19.93,4123146.0
2025-04-09 13:20:00,19.91,20.41,19.63,20.37,6933658.0,19.91,20.41,19.63,20.37,6933658.0
2025-04-09 13:25:00,20.38,20.84,20.25,20.31,4774274.0,20.38,20.84,20.25,20.31,4774274.0
2025-04-09 13:30:00,20.32,20.82,20.21,20.79,4087870.0,20.32,20.82,20.21,20.79,4087870.0
2025-04-09 13:35:00,20.78,20.98,20.56,20.57,4405574.0,20.78,20.98,20.56,20.57,4405574.0
2025-04-09 13:40:00,20.58,20.68,20.38,20.47,3858312.0,20.58,20.68,20.38,20.47,3858312.0
2025-04-09 13:45:00,20.48,20.83,20.45,20.69,2722971.0,20.48,20.83,20.45,20.69,2722971.0
2025-04-09 13:50:00,20.69,20.85,20.53,20.84,1890371.0,20.69,20.85,20.53,20.84,1890371.0
2025-04-09 13:55:00,20.84,21.14,20.74,21.04,2760546.0,20.84,21.14,20.74,21.04,2760546.0
2025-04-09 14:00:00,21.03,21.37,21.03,21.26,3990768.0,21.03,21.37,21.03,21.26,3990768.0
2025-04-09 14:05:00,21.27,21.34,21.02,21.21,2564048.0,21.27,21.34,21.02,21.21,2564048.0
2025-04-09 14:10:00,21.21,21.28,21.15,21.18,2661442.0,21.21,21.28,21.15,21.18,2661442.0
2025-04-09 14:15:00,21.18,21.27,21.02,21.13,2602943.0,21.18,21.27,21.02,21.13,2602943.0
2025-04-09 14:20:00,21.14,21.25,21.07,21.22,2484934.0,21.14,21.25,21.07,21.22,2484934.0
2025-04-09 14:25:00,21.21,21.43,21.18,21.34,2760529.0,21.21,21.43,21.18,21.34,2760529.0
2025-04-09 14:30:00,21.35,21.48,21.14,21.2,2658907.0,21.35,21.48,21.14,21.2,2658907.0
2025-04-09 14:35:00,21.2,21.3,21.13,21.23,1875535.0,21.2,21.3,21.13,21.23,1875535.0
2025-04-09 14:40:00,21.23,21.25,20.95,21.01,2710351.0,21.23,21.25,20.95,21.01,2710351.0
2025-04-09 14:45:00,21.01,21.09,20.91,21.0,2404125.0,21.01,21.09,20.91,21.0,2404125.0
2025-04-09 14:50:00,21.0,21.16,20.92,20.95,1933367.0,21.0,21.16,20.92,20.95,1933367.0
2025-04-09 14:55:00,20.95,20.98,20.66,20.71,2128026.0,20.95,20.98,20.66,20.71,2128026.0
2025-04-09 15:00:00,20.71,20.89,20.55,20.87,2125092.0,20.71,20.89,20.55,20.87,2125092.0
2025-04-09 15:05:00,20.87,21.0,20.72,20.96,1583712.0,20.87,21.0,20.72,20.96,1583712.0
2025-04-09 15:10:00,20.96,21.13,20.94,21.11,1505545.0,20.96,21.13,20.94,21.11,1505545.0
2025-04-09 15:15:00,21.11,21.23,21.06,21.23,1667584.0,21.11,21.23,21.06,21.23,1667584.0
2025-04-09 15:20:00,21.23,21.3,21.16,21.21,2587402.0,21.23,21.3,21.16,21.21,2587402.0
2025-04-09 15:25:00,21.2,21.29,21.12,21.15,1992485.0,21.2,21.29,21.12,21.15,1992485.0
2025-04-09 15:30:00,21.16,21.31,21.11,21.3,2959611.0,21.16,21.31,21.11,21.3,2959611.0
2025-04-09 15:35:00,21.3,21.33,21.18,21.28,2653593.0,21.3,21.33,21.18,21.28,2653593.0
2025-04-09 15:40:00,21.28,21.42,21.24,21.3,3680897.0,21.28,21.42,21.24,21.3,3680897.0
2025-04-09 15:45:00,21.3,21.4,21.24,21.39,2277993.0,21.3,21.4,21.24,21.39,2277993.0
2025-04-09 15:50:00,21.4,21.66,21.39,21.52,5353531.0,21.4,21.66,21.39,21.52,5353531.0
2025-04-09 15:55:00,21.52,21.73,21.42,21.49,9818937.0,21.52,21.73,21.42,21.49,9818937.0
2025-04-10 09:30:00,20.69,20.82,20.55,20.76,3814244.0,20.69,20.82,20.55,20.76,3814244.0
2025-04-10 09:35:00,20.77,20.8,20.46,20.57,3062007.0,20.77,20.8,20.46,20.57,3062007.0
2025-04-10 09:40:00,20.56,20.6,20.34,20.36,3124978.0,20.56,20.6,20.34,20.36,3124978.0
2025-04-10 09:45:00,20.37,20.49,20.3,20.44,2633539.0,20.37,20.49,20.3,20.44,2633539.0
2025-04-10 09:50:00,20.43,20.49,20.18,20.24,1939233.0,20.43,20.49,20.18,20.24,1939233.0
2025-04-10 09:55:00,20.23,20.24,19.96,19.98,2897659.0,20.23,20.24,19.96,19.98,2897659.0
2025-04-10 10:00:00,19.98,20.06,19.85,19.97,2259503.0,19.98,20.06,19.85,19.97,2259503.0
2025-04-10 10:05:00,19.98,20.08,19.93,20.03,1484745.0,19.98,20.08,19.93,20.03,1484745.0
2025-04-10 10:10:00,20.03,20.05,19.92,19.99,1184119.0,20.03,20.05,19.92,19.99,1184119.0
2025-04-10 10:15:00,19.98,20.22,19.98,20.14,1574258.0,19.98,20.22,19.98,20.14,1574258.0
2025-04-10 10:20:00,20.13,20.4,20.13,20.36,2043247.0,20.13,20.4,20.13,20.36,2043247.0
2025-04-10 10:25:00,20.36,20.47,20.29,20.3,2366551.0,20.36,20.47,20.29,20.3,2366551.0
2025-04-10 10:30:00,20.3,20.51,20.3,20.5,1435974.0,20.3,20.51,20.3,20.5,1435974.0
2025-04-10 10:35:00,20.5,20.55,20.36,20.38,1231693.0,20.5,20.55,20.36,20.38,1231693.0
2025-04-10 10:40:00,20.37,20.43,20.21,20.25,1136834.0,20.37,20.43,20.21,20.25,1136834.0
2025-04-10 10:45:00,20.25,20.34,20.18,20.2,1009378.0,20.25,20.34,20.18,20.2,1009378.0
2025-04-10 10:50:00,20.19,20.31,20.17,20.3,923194.0,20.19,20.31,20.17,20.3,923194.0
2025-04-10 10:55:00,20.3,20.35,20.16,20.2,781406.0,20.3,20.35,20.16,20.2,781406.0
2025-04-10 11:00:00,20.2,20.2,20.1,20.17,931459.0,20.2,20.2,20.1,20.17,931459.0
2025-04-10 11:05:00,20.17,20.26,20.12,20.23,808245.0,20.17,20.26,20.12,20.23,808245.0
2025-04-10 11:10:00,20.23,20.24,20.11,20.13,833286.0,20.23,20.24,20.11,20.13,833286.0
2025-04-10 11:15:00,20.13,20.16,20.03,20.05,1049646.0,20.13,20.16,20.03,20.05,1049646.0
2025-04-10 11:20:00,20.05,20.09,19.99,20.04,1028208.0,20.05,20.09,19.99,20.04,1028208.0
2025-04-10 11:25:00,20.04,20.07,19.99,20.0,771383.0,20.04,20.07,19.99,20.0,771383.0
2025-04-10 11:30:00,20.01,20.04,19.9,20.0,1345959.0,20.01,20.04,19.9,20.0,1345959.0
2025-04-10 11:35:00,20.0,20.0,19.81,19.82,1462298.0,20.0,20.0,19.81,19.82,1462298.0
2025-04-10 11:40:00,19.82,19.91,19.8,19.82,1118475.0,19.82,19.91,19.8,19.82,1118475.0
2025-04-10 11:45:00,19.81,19.85,19.72,19.73,1276118.0,19.81,19.85,19.72,19.73,1276118.0
2025-04-10 11:50:00,19.73,19.74,19.59,19.72,2144945.0,19.73,19.74,19.59,19.72,2144945.0
2025-04-10 11:55:00,19.72,19.78,19.62,19.69,1074940.0,19.72,19.78,19.62,19.69,1074940.0
2025-04-10 12:00:00,19.69,19.79,19.51,19.52,1175791.0,19.69,19.79,19.51,19.52,1175791.0
2025-04-10 12:05:00,19.52,19.6,19.51,19.55,996287.0,19.52,19.6,19.51,19.55,996287.0
2025-04-10 12:10:00,19.54,19.6,19.41,19.44,1347588.0,19.54,19.6,19.41,19.44,1347588.0
2025-04-10 12:15:00,19.44,19.44,19.25,19.35,1468552.0,19.44,19.44,19.25,19.35,1468552.0
2025-04-10 12:20:00,19.35,19.36,19.16,19.33,1496644.0,19.35,19.36,19.16,19.33,1496644.0
2025-04-10 12:25:00,19.34,19.36,19.24,19.27,1288509.0,19.34,19.36,19.24,19.27,1288509.0
2025-04-10 12:30:00,19.26,19.57,19.25,19.55,1389498.0,19.26,19.57,19.25,19.55,1389498.0
2025-04-10 12:35:00,19.55,19.67,19.48,19.61,1150499.0,19.55,19.67,19.48,19.61,1150499.0
2025-04-10 12:40:00,19.6,19.7,19.53,19.63,1030722.0,19.6,19.7,19.53,19.63,1030722.0
2025-04-10 12:45:00,19.63,19.71,19.51,19.67,802663.0,19.63,19.71,19.51,19.67,802663.0
2025-04-10 12:50:00,19.67,19.72,19.55,19.55,949707.0,19.67,19.72,19.55,19.55,949707.0
2025-04-10 12:55:00,19.55,19.74,19.54,19.71,714709.0,19.55,19.74,19.54,19.71,714709.0
2025-04-10 13:00:00,19.72,19.94,19.63,19.79,1424398.0,19.72,19.94,19.63,19.79,1424398.0
2025-04-10 13:05:00,19.78,19.78,19.59,19.6,608752.0,19.78,19.78,19.59,19.6,608752.0
2025-04-10 13:10:00,19.6,19.62,19.37,19.4,837128.0,19.6,19.62,19.37,19.4,837128.0
2025-04-10 13:15:00,19.4,19.43,19.32,19.41,650256.0,19.4,19.43,19.32,19.41,650256.0
2025-04-10 13:20:00,19.4,19.42,19.27,19.37,866083.0,19.4,19.42,19.27,19.37,866083.0
2025-04-10 13:25:00,19.37,19.51,19.33,19.44,943463.0,19.37,19.51,19.33,19.44,943463.0
2025-04-10 13:30:00,19.44,19.67,19.39,19.57,988995.0,19.44,19.67,19.39,19.57,988995.0
2025-04-10 13:35:00,19.57,19.69,19.56,19.57,857323.0,19.57,19.69,19.56,19.57,857323.0
2025-04-10 13:40:00,19.57,19.73,19.54,19.71,691523.0,19.57,19.73,19.54,19.71,691523.0
2025-04-10 13:45:00,19.71,19.76,19.59,19.61,891488.0,19.71,19.76,19.59,19.61,891488.0
2025-04-10 13:50:00,19.61,19.71,19.55,19.64,915412.0,19.61,19.71,19.55,19.64,915412.0
2025-04-10 13:55:00,19.64,19.74,19.63,19.66,1001582.0,19.64,19.74,19.63,19.66,1001582.0
2025-04-10 14:00:00,19.66,19.83,19.59,19.82,1187439.0,19.66,19.83,19.59,19.82,1187439.0
2025-04-10 14:05:00,19.82,19.84,19.59,19.62,836829.0,19.82,19.84,19.59,19.62,836829.0
2025-04-10 14:10:00,19.61,19.66,19.51,19.54,628529.0,19.61,19.66,19.51,19.54,628529.0
2025-04-10 14:15:00,19.53,19.67,19.5,19.66,894683.0,19.53,19.67,19.5,19.66,894683.0
2025-04-10 14:20:00,19.66,19.85,19.65,19.79,708462.0,19.66,19.85,19.65,19.79,708462.0
2025-04-10 14:25:00,19.79,19.92,19.76,19.89,691003.0,19.79,19.92,19.76,19.89,691003.0
2025-04-10 14:30:00,19.9,20.0,19.84,19.85,1043596.0,19.9,20.0,19.84,19.85,1043596.0
2025-04-10 14:35:00,19.85,19.92,19.77,19.9,764117.0,19.85,19.92,19.77,19.9,764117.0
2025-04-10 14:40:00,19.91,19.97,19.83,19.95,510770.0,19.91,19.97,19.83,19.95,510770.0
2025-04-10 14:45:00,19.96,19.96,19.75,19.82,697126.0,19.96,19.96,19.75,19.82,697126.0
2025-04-10 14:50:00,19.82,19.9,19.74,19.75,676830.0,19.82,19.9,19.74,19.75,676830.0
2025-04-10 14:55:00,19.75,19.92,19.68,19.83,716658.0,19.75,19.92,19.68,19.83,716658.0
2025-04-10 15:00:00,19.84,20.0,19.77,19.95,902572.0,19.84,20.0,19.77,19.95,902572.0
2025-04-10 15:05:00,19.95,20.0,19.7,19.71,909816.0,19.95,20.0,19.7,19.71,909816.0
2025-04-10 15:10:00,19.71,19.77,19.67,19.75,886962.0,19.71,19.77,19.67,19.75,886962.0
2025-04-10 15:15:00,19.75,19.78,19.68,19.75,916266.0,19.75,19.78,19.68,19.75,916266.0
2025-04-10 15:20:00,19.75,19.83,19.7,19.73,892177.0,19.75,19.83,19.7,19.73,892177.0
2025-04-10 15:25:00,19.73,19.82,19.59,19.6,904571.0,19.73,19.82,19.59,19.6,904571.0
2025-04-10 15:30:00,19.6,19.75,19.58,19.65,1208076.0,19.6,19.75,19.58,19.65,1208076.0
2025-04-10 15:35:00,19.66,19.72,19.6,19.62,1004147.0,19.66,19.72,19.6,19.62,1004147.0
2025-04-10 15:40:00,19.62,19.64,19.53,19.54,1299549.0,19.62,19.64,19.53,19.54,1299549.0
2025-04-10 15:45:00,19.54,19.65,19.51,19.6,1597900.0,19.54,19.65,19.51,19.6,1597900.0
2025-04-10 15:50:00,19.6,19.9,19.58,19.85,2693202.0,19.6,19.9,19.58,19.85,2693202.0
2025-04-10 15:55:00,19.85,19.9,19.69,19.88,5649337.0,19.85,19.9,19.69,19.88,5649337.0
2025-04-11 09:30:00,19.25,19.33,18.4,18.52,8269081.0,19.25,19.33,18.4,18.52,8269081.0
2025-04-11 09:35:00,18.51,18.51,18.17,18.46,8165401.0,18.51,18.51,18.17,18.46,8165401.0
2025-04-11 09:40:00,18.45,18.58,18.24,18.48,4693042.0,18.45,18.58,18.24,18.48,4693042.0
2025-04-11 09:45:00,18.48,18.81,18.46,18.55,4650053.0,18.48,18.81,18.46,18.55,4650053.0
2025-04-11 09:50:00,18.55,18.81,18.52,18.75,2908765.0,18.55,18.81,18.52,18.75,2908765.0
2025-04-11 09:55:00,18.75,18.87,18.66,18.78,2435403.0,18.75,18.87,18.66,18.78,2435403.0
2025-04-11 10:00:00,18.78,18.87,18.55,18.64,3148543.0,18.78,18.87,18.55,18.64,3148543.0
2025-04-11 10:05:00,18.64,18.92,18.61,18.89,2402816.0,18.64,18.92,18.61,18.89,2402816.0
2025-04-11 10:10:00,18.89,18.94,18.78,18.9,1802895.0,18.89,18.94,18.78,18.9,1802895.0
2025-04-11 10:15:00,18.89,18.94,18.7,18.71,1913448.0,18.89,18.94,18.7,18.71,1913448.0
2025-04-11 10:20:00,18.71,18.74,18.54,18.64,2854400.0,18.71,18.74,18.54,18.64,2854400.0
2025-04-11 10:25:00,18.64,18.67,18.51,18.55,1489786.0,18.64,18.67,18.51,18.55,1489786.0
2025-04-11 10:30:00,18.55,18.82,18.51,18.75,1778523.0,18.55,18.82,18.51,18.75,1778523.0
2025-04-11 10:35:00,18.75,18.82,18.72,18.78,1116685.0,18.75,18.82,18.72,18.78,1116685.0
2025-04-11 10:40:00,18.77,18.85,18.7,18.82,1327274.0,18.77,18.85,18.7,18.82,1327274.0
2025-04-11 10:45:00,18.82,18.83,18.64,18.66,1298928.0,18.82,18.83,18.64,18.66,1298928.0
2025-04-11 10:50:00,18.67,18.67,18.58,18.64,1324034.0,18.67,18.67,18.58,18.64,1324034.0
2025-04-11 10:55:00,18.65,18.68,18.56,18.6,901012.0,18.65,18.68,18.56,18.6,901012.0
2025-04-11 11:00:00,18.59,18.82,18.52,18.54,1632297.0,18.59,18.82,18.52,18.54,1632297.0
2025-04-11 11:05:00,18.55,18.65,18.51,18.64,1251027.0,18.55,18.65,18.51,18.64,1251027.0
2025-04-11 11:10:00,18.64,18.71,18.62,18.64,933588.0,18.64,18.71,18.62,18.64,933588.0
2025-04-11 11:15:00,18.64,18.67,18.56,18.63,877134.0,18.64,18.67,18.56,18.63,877134.0
2025-04-11 11:20:00,18.63,18.71,18.62,18.69,937539.0,18.63,18.71,18.62,18.69,937539.0
2025-04-11 11:25:00,18.68,18.76,18.68,18.75,933370.0,18.68,18.76,18.68,18.75,933370.0
2025-04-11 11:30:00,18.75,18.79,18.69,18.78,729307.0,18.75,18.79,18.69,18.78,729307.0
2025-04-11 11:35:00,18.79,18.85,18.75,18.84,736319.0,18.79,18.85,18.75,18.84,736319.0
2025-04-11 11:40:00,18.85,18.85,18.78,18.85,876094.0,18.85,18.85,18.78,18.85,876094.0
2025-04-11 11:45:00,18.85,18.94,18.83,18.91,1126658.0,18.85,18.94,18.83,18.91,1126658.0
2025-04-11 11:50:00,18.9,18.99,18.88,18.97,965269.0,18.9,18.99,18.88,18.97,965269.0
2025-04-11 11:55:00,18.96,19.05,18.96,18.98,966183.0,18.96,19.05,18.96,18.98,966183.0
2025-04-11 12:00:00,18.98,19.0,18.89,18.93,774108.0,18.98,19.0,18.89,18.93,774108.0
2025-04-11 12:05:00,18.93,19.06,18.92,18.97,926457.0,18.93,19.06,18.92,18.97,926457.0
2025-04-11 12:10:00,18.96,19.09,18.96,19.05,616769.0,18.96,19.09,18.96,19.05,616769.0
2025-04-11 12:15:00,19.06,19.08,19.03,19.04,546617.0,19.06,19.08,19.03,19.04,546617.0
2025-04-11 12:20:00,19.03,19.07,19.0,19.02,515434.0,19.03,19.07,19.0,19.02,515434.0
2025-04-11 12:25:00,19.02,19.07,18.95,19.0,837623.0,19.02,19.07,18.95,19.0,837623.0
2025-04-11 12:30:00,19.0,19.17,18.99,19.13,1416020.0,19.0,19.17,18.99,19.13,1416020.0
2025-04-11 12:35:00,19.14,19.26,19.13,19.18,1214719.0,19.14,19.26,19.13,19.18,1214719.0
2025-04-11 12:40:00,19.19,19.29,19.15,19.28,893299.0,19.19,19.29,19.15,19.28,893299.0
2025-04-11 12:45:00,19.29,19.3,19.2,19.29,810018.0,19.29,19.3,19.2,19.29,810018.0
2025-04-11 12:50:00,19.29,19.32,19.22,19.23,869668.0,19.29,19.32,19.22,19.23,869668.0
2025-04-11 12:55:00,19.23,19.24,19.13,19.14,691470.0,19.23,19.24,19.13,19.14,691470.0
2025-04-11 13:00:00,19.14,19.19,19.07,19.18,1125668.0,19.14,19.19,19.07,19.18,1125668.0
2025-04-11 13:05:00,19.18,19.25,19.17,19.23,936519.0,19.18,19.25,19.17,19.23,936519.0
2025-04-11 13:10:00,19.23,19.23,19.11,19.18,749214.0,19.23,19.23,19.11,19.18,749214.0
2025-04-11 13:15:00,19.17,19.21,19.05,19.08,592028.0,19.17,19.21,19.05,19.08,592028.0
2025-04-11 13:20:00,19.07,19.18,19.04,19.13,621580.0,19.07,19.18,19.04,19.13,621580.0
2025-04-11 13:25:00,19.13,19.13,19.05,19.05,449956.0,19.13,19.13,19.05,19.05,449956.0
2025-04-11 13:30:00,19.06,19.12,19.03,19.09,553725.0,19.06,19.12,19.03,19.09,553725.0
2025-04-11 13:35:00,19.09,19.24,19.04,19.23,527716.0,19.09,19.24,19.04,19.23,527716.0
2025-04-11 13:40:00,19.23,19.37,19.17,19.31,1416662.0,19.23,19.37,19.17,19.31,1416662.0
2025-04-11 13:45:00,19.3,19.31,19.13,19.25,731730.0,19.3,19.31,19.13,19.25,731730.0
2025-04-11 13:50:00,19.25,19.35,19.21,19.31,681694.0,19.25,19.35,19.21,19.31,681694.0
2025-04-11 13:55:00,19.32,19.36,19.25,19.3,681967.0,19.32,19.36,19.25,19.3,681967.0
2025-04-11 14:00:00,19.3,19.38,19.24,19.37,629450.0,19.3,19.38,19.24,19.37,629450.0
2025-04-11 14:05:00,19.37,19.38,19.27,19.32,546113.0,19.37,19.38,19.27,19.32,546113.0
2025-04-11 14:10:00,19.32,19.37,19.27,19.3,531998.0,19.32,19.37,19.27,19.3,531998.0
2025-04-11 14:15:00,19.31,19.35,19.18,19.21,579105.0,19.31,19.35,19.18,19.21,579105.0
2025-04-11 14:20:00,19.21,19.24,19.13,19.18,544603.0,19.21,19.24,19.13,19.18,544603.0
2025-04-11 14:25:00,19.19,19.22,19.12,19.21,491629.0,19.19,19.22,19.12,19.21,491629.0
2025-04-11 14:30:00,19.21,19.27,19.16,19.18,495595.0,19.21,19.27,19.16,19.18,495595.0
2025-04-11 14:35:00,19.18,19.3,19.17,19.27,403451.0,19.18,19.3,19.17,19.27,403451.0
2025-04-11 14:40:00,19.27,19.33,19.24,19.27,488166.0,19.27,19.33,19.24,19.27,488166.0
2025-04-11 14:45:00,19.27,19.33,19.25,19.31,372689.0,19.27,19.33,19.25,19.31,372689.0
2025-04-11 14:50:00,19.32,19.33,19.19,19.31,478112.0,19.32,19.33,19.19,19.31,478112.0
2025-04-11 14:55:00,19.3,19.33,19.22,19.23,454180.0,19.3,19.33,19.22,19.23,454180.0
2025-04-11 15:00:00,19.24,19.37,19.23,19.34,497244.0,19.24,19.37,19.23,19.34,497244.0
2025-04-11 15:05:00,19.35,19.43,19.31,19.43,670905.0,19.35,19.43,19.31,19.43,670905.0
2025-04-11 15:10:00,19.43,19.48,19.38,19.46,917929.0,19.43,19.48,19.38,19.46,917929.0
2025-04-11 15:15:00,19.46,19.5,19.37,19.49,604143.0,19.46,19.5,19.37,19.49,604143.0
2025-04-11 15:20:00,19.5,19.55,19.47,19.53,1233707.0,19.5,19.55,19.47,19.53,1233707.0
2025-04-11 15:25:00,19.53,19.54,19.47,19.49,755187.0,19.53,19.54,19.47,19.49,755187.0
2025-04-11 15:30:00,19.48,19.52,19.44,19.48,934904.0,19.48,19.52,19.44,19.48,934904.0
2025-04-11 15:35:00,19.48,19.52,19.45,19.51,628280.0,19.48,19.52,19.45,19.51,628280.0
2025-04-11 15:40:00,19.52,19.55,19.5,19.55,864392.0,19.52,19.55,19.5,19.55,864392.0
2025-04-11 15:45:00,19.54,19.7,19.51,19.61,2915021.0,19.54,19.7,19.51,19.61,2915021.0
2025-04-11 15:50:00,19.62,19.8,19.53,19.69,2106849.0,19.62,19.8,19.53,19.69,2106849.0
2025-04-11 15:55:00,19.7,19.78,19.69,19.72,4154836.0,19.7,19.78,19.69,19.72,4154836.0
2025-04-14 09:30:00,20.59,20.59,20.3,20.47,4664590.0,20.59,20.59,20.3,20.47,4664590.0
2025-04-14 09:35:00,20.47,20.56,20.26,20.32,2373844.0,20.47,20.56,20.26,20.32,2373844.0
2025-04-14 09:40:00,20.32,20.34,20.12,20.27,2228844.0,20.32,20.34,20.12,20.27,2228844.0
2025-04-14 09:45:00,20.27,20.38,20.14,20.3,1701229.0,20.27,20.38,20.14,20.3,1701229.0
2025-04-14 09:50:00,20.3,20.43,20.28,20.4,1296532.0,20.3,20.43,20.28,20.4,1296532.0
2025-04-14 09:55:00,20.4,20.4,20.28,20.32,1260289.0,20.4,20.4,20.28,20.32,1260289.0
2025-04-14 10:00:00,20.31,20.61,20.31,20.59,1955081.0,20.31,20.61,20.31,20.59,1955081.0
2025-04-14 10:05:00,20.59,20.71,20.52,20.53,1603996.0,20.59,20.71,20.52,20.53,1603996.0
2025-04-14 10:10:00,20.54,20.67,20.5,20.63,1036750.0,20.54,20.67,20.5,20.63,1036750.0
2025-04-14 10:15:00,20.63,20.68,20.53,20.67,892341.0,20.63,20.68,20.53,20.67,892341.0
2025-04-14 10:20:00,20.67,20.75,20.61,20.74,1471909.0,20.67,20.75,20.61,20.74,1471909.0
2025-04-14 10:25:00,20.75,20.95,20.72,20.93,4156771.0,20.75,20.95,20.72,20.93,4156771.0
2025-04-14 10:30:00,20.93,21.05,20.9,20.94,2827980.0,20.93,21.05,20.9,20.94,2827980.0
2025-04-14 10:35:00,20.94,20.97,20.86,20.93,2038320.0,20.94,20.97,20.86,20.93,2038320.0
2025-04-14 10:40:00,20.93,20.95,20.73,20.73,1469854.0,20.93,20.95,20.73,20.73,1469854.0
2025-04-14 10:45:00,20.73,20.86,20.73,20.83,949678.0,20.73,20.86,20.73,20.83,949678.0
2025-04-14 10:50:00,20.82,20.86,20.79,20.85,961936.0,20.82,20.86,20.79,20.85,961936.0
2025-04-14 10:55:00,20.84,20.85,20.74,20.78,861483.0,20.84,20.85,20.74,20.78,861483.0
2025-04-14 11:00:00,20.78,20.8,20.69,20.74,776282.0,20.78,20.8,20.69,20.74,776282.0
2025-04-14 11:05:00,20.74,20.75,20.62,20.7,962975.0,20.74,20.75,20.62,20.7,962975.0
2025-04-14 11:10:00,20.7,20.71,20.51,20.52,972801.0,20.7,20.71,20.51,20.52,972801.0
2025-04-14 11:15:00,20.53,20.55,20.47,20.51,1287823.0,20.53,20.55,20.47,20.51,1287823.0
2025-04-14 11:20:00,20.51,20.52,20.42,20.45,1171223.0,20.51,20.52,20.42,20.45,1171223.0
2025-04-14 11:25:00,20.45,20.45,20.26,20.28,2010489.0,20.45,20.45,20.26,20.28,2010489.0
2025-04-14 11:30:00,20.28,20.37,20.26,20.34,820472.0,20.28,20.37,20.26,20.34,820472.0
2025-04-14 11:35:00,20.35,20.38,20.16,20.21,1310292.0,20.35,20.38,20.16,20.21,1310292.0
2025-04-14 11:40:00,20.21,20.24,20.13,20.21,846623.0,20.21,20.24,20.13,20.21,846623.0
2025-04-14 11:45:00,20.22,20.22,20.01,20.07,1232275.0,20.22,20.22,20.01,20.07,1232275.0
2025-04-14 11:50:00,20.07,20.11,19.98,20.1,1271004.0,20.07,20.11,19.98,20.1,1271004.0
2025-04-14 11:55:00,20.1,20.17,20.07,20.08,947216.0,20.1,20.17,20.07,20.08,947216.0
2025-04-14 12:00:00,20.07,20.21,20.04,20.19,1063336.0,20.07,20.21,20.04,20.19,1063336.0
2025-04-14 12:05:00,20.2,20.23,20.13,20.14,789148.0,20.2,20.23,20.13,20.14,789148.0
2025-04-14 12:10:00,20.14,20.18,19.99,20.1,902897.0,20.14,20.18,19.99,20.1,902897.0
2025-04-14 12:15:00,20.11,20.23,20.1,20.2,814208.0,20.11,20.23,20.1,20.2,814208.0
2025-04-14 12:20:00,20.19,20.28,20.14,20.19,1026510.0,20.19,20.28,20.14,20.19,1026510.0
2025-04-14 12:25:00,20.19,20.2,20.1,20.15,499570.0,20.19,20.2,20.1,20.15,499570.0
2025-04-14 12:30:00,20.14,20.32,20.13,20.3,778488.0,20.14,20.32,20.13,20.3,778488.0
2025-04-14 12:35:00,20.3,20.33,20.26,20.29,470584.0,20.3,20.33,20.26,20.29,470584.0
2025-04-14 12:40:00,20.29,20.34,20.26,20.33,496276.0,20.29,20.34,20.26,20.33,496276.0
2025-04-14 12:45:00,20.33,20.36,20.27,20.28,439055.0,20.33,20.36,20.27,20.28,439055.0
2025-04-14 12:50:00,20.28,20.29,20.16,20.24,911376.0,20.28,20.29,20.16,20.24,911376.0
2025-04-14 12:55:00,20.24,20.26,20.12,20.13,501566.0,20.24,20.26,20.12,20.13,501566.0
2025-04-14 13:00:00,20.13,20.41,20.11,20.3,1209932.0,20.13,20.41,20.11,20.3,1209932.0
2025-04-14 13:05:00,20.31,20.34,20.24,20.28,332882.0,20.31,20.34,20.24,20.28,332882.0
2025-04-14 13:10:00,20.28,20.33,20.24,20.3,318429.0,20.28,20.33,20.24,20.3,318429.0
2025-04-14 13:15:00,20.3,20.37,20.25,20.34,317278.0,20.3,20.37,20.25,20.34,317278.0
2025-04-14 13:20:00,20.34,20.47,20.3,20.45,713387.0,20.34,20.47,20.3,20.45,713387.0
2025-04-14 13:25:00,20.45,20.45,20.29,20.3,730905.0,20.45,20.45,20.29,20.3,730905.0
2025-04-14 13:30:00,20.3,20.36,20.25,20.3,647464.0,20.3,20.36,20.25,20.3,647464.0
2025-04-14 13:35:00,20.29,20.34,20.28,20.31,294504.0,20.29,20.34,20.28,20.31,294504.0
2025-04-14 13:40:00,20.32,20.35,20.28,20.29,307430.0,20.32,20.35,20.28,20.29,307430.0
2025-04-14 13:45:00,20.29,20.36,20.26,20.36,344369.0,20.29,20.36,20.26,20.36,344369.0
2025-04-14 13:50:00,20.36,20.47,20.35,20.41,648883.0,20.36,20.47,20.35,20.41,648883.0
2025-04-14 13:55:00,20.4,20.44,20.37,20.39,223923.0,20.4,20.44,20.37,20.39,223923.0
2025-04-14 14:00:00,20.39,20.48,20.38,20.48,409239.0,20.39,20.48,20.38,20.48,409239.0
2025-04-14 14:05:00,20.48,20.52,20.42,20.5,502071.0,20.48,20.52,20.42,20.5,502071.0
2025-04-14 14:10:00,20.5,20.5,20.42,20.47,498295.0,20.5,20.5,20.42,20.47,498295.0
2025-04-14 14:15:00,20.46,20.47,20.42,20.46,322885.0,20.46,20.47,20.42,20.46,322885.0
2025-04-14 14:20:00,20.46,20.53,20.45,20.52,454988.0,20.46,20.53,20.45,20.52,454988.0
2025-04-14 14:25:00,20.52,20.52,20.46,20.46,374755.0,20.52,20.52,20.46,20.46,374755.0
2025-04-14 14:30:00,20.46,20.54,20.45,20.54,413377.0,20.46,20.54,20.45,20.54,413377.0
2025-04-14 14:35:00,20.54,20.58,20.52,20.57,932224.0,20.54,20.58,20.52,20.57,932224.0
2025-04-14 14:40:00,20.56,20.61,20.54,20.6,542174.0,20.56,20.61,20.54,20.6,542174.0
2025-04-14 14:45:00,20.6,20.61,20.5,20.54,634947.0,20.6,20.61,20.5,20.54,634947.0
2025-04-14 14:50:00,20.55,20.56,20.47,20.48,445892.0,20.55,20.56,20.47,20.48,445892.0
2025-04-14 14:55:00,20.48,20.51,20.45,20.47,420873.0,20.48,20.51,20.45,20.47,420873.0
2025-04-14 15:00:00,20.46,20.54,20.45,20.54,492598.0,20.46,20.54,20.45,20.54,492598.0
2025-04-14 15:05:00,20.54,20.65,20.52,20.63,608224.0,20.54,20.65,20.52,20.63,608224.0
2025-04-14 15:10:00,20.63,20.65,20.61,20.64,502558.0,20.63,20.65,20.61,20.64,502558.0
2025-04-14 15:15:00,20.64,20.65,20.55,20.57,506675.0,20.64,20.65,20.55,20.57,506675.0
2025-04-14 15:20:00,20.57,20.62,20.54,20.61,522990.0,20.57,20.62,20.54,20.61,522990.0
2025-04-14 15:25:00,20.62,20.63,20.55,20.55,672653.0,20.62,20.63,20.55,20.55,672653.0
2025-04-14 15:30:00,20.55,20.58,20.5,20.54,741124.0,20.55,20.58,20.5,20.54,741124.0
2025-04-14 15:35:00,20.54,20.62,20.52,20.6,975845.0,20.54,20.62,20.52,20.6,975845.0
2025-04-14 15:40:00,20.59,20.62,20.56,20.57,678404.0,20.59,20.62,20.56,20.57,678404.0
2025-04-14 15:45:00,20.57,20.58,20.48,20.53,917042.0,20.57,20.58,20.48,20.53,917042.0
2025-04-14 15:50:00,20.52,20.52,20.4,20.44,1725902.0,20.52,20.52,20.4,20.44,1725902.0
2025-04-14 15:55:00,20.43,20.44,20.29,20.31,3984149.0,20.43,20.44,20.29,20.31,3984149.0
2025-04-15 09:30:00,20.21,20.47,20.12,20.35,1954247.0,20.21,20.47,20.12,20.35,1954247.0
2025-04-15 09:35:00,20.34,20.4,20.24,20.39,1298405.0,20.34,20.4,20.24,20.39,1298405.0
2025-04-15 09:40:00,20.39,20.43,20.32,20.42,787984.0,20.39,20.43,20.32,20.42,787984.0
2025-04-15 09:45:00,20.43,20.43,20.33,20.37,630859.0,20.43,20.43,20.33,20.37,630859.0
2025-04-15 09:50:00,20.37,20.4,20.29,20.37,837426.0,20.37,20.4,20.29,20.37,837426.0
2025-04-15 09:55:00,20.37,20.39,20.26,20.27,820924.0,20.37,20.39,20.26,20.27,820924.0
2025-04-15 10:00:00,20.27,20.35,20.22,20.3,700881.0,20.27,20.35,20.22,20.3,700881.0
2025-04-15 10:05:00,20.3,20.41,20.25,20.34,807293.0,20.3,20.41,20.25,20.34,807293.0
2025-04-15 10:10:00,20.35,20.42,20.29,20.31,999367.0,20.35,20.42,20.29,20.31,999367.0
2025-04-15 10:15:00,20.31,20.33,20.08,20.09,1720311.0,20.31,20.33,20.08,20.09,1720311.0
2025-04-15 10:20:00,20.08,20.18,20.01,20.05,2061435.0,20.08,20.18,20.01,20.05,2061435.0
2025-04-15 10:25:00,20.05,20.15,20.01,20.13,890320.0,20.05,20.15,20.01,20.13,890320.0
2025-04-15 10:30:00,20.13,20.17,20.07,20.11,694730.0,20.13,20.17,20.07,20.11,694730.0
2025-04-15 10:35:00,20.11,20.15,20.07,20.08,444368.0,20.11,20.15,20.07,20.08,444368.0
2025-04-15 10:40:00,20.08,20.17,20.05,20.14,574635.0,20.08,20.17,20.05,20.14,574635.0
2025-04-15 10:45:00,20.14,20.15,19.99,20.09,2145075.0,20.14,20.15,19.99,20.09,2145075.0
2025-04-15 10:50:00,20.09,20.13,20.03,20.09,437281.0,20.09,20.13,20.03,20.09,437281.0
2025-04-15 10:55:00,20.09,20.14,20.06,20.07,556190.0,20.09,20.14,20.06,20.07,556190.0
2025-04-15 11:00:00,20.07,20.14,20.06,20.11,342609.0,20.07,20.14,20.06,20.11,342609.0
2025-04-15 11:05:00,20.12,20.13,20.05,20.08,299806.0,20.12,20.13,20.05,20.08,299806.0
2025-04-15 11:10:00,20.09,20.12,20.05,20.09,376703.0,20.09,20.12,20.05,20.09,376703.0
2025-04-15 11:15:00,20.1,20.17,20.09,20.14,1505765.0,20.1,20.17,20.09,20.14,1505765.0
2025-04-15 11:20:00,20.14,20.19,20.12,20.17,484328.0,20.14,20.19,20.12,20.17,484328.0
2025-04-15 11:25:00,20.17,20.17,20.09,20.15,446886.0,20.17,20.17,20.09,20.15,446886.0
2025-04-15 11:30:00,20.14,20.24,20.14,20.19,517913.0,20.14,20.24,20.14,20.19,517913.0
2025-04-15 11:35:00,20.19,20.2,20.12,20.16,273149.0,20.19,20.2,20.12,20.16,273149.0
2025-04-15 11:40:00,20.15,20.2,20.14,20.18,256303.0,20.15,20.2,20.14,20.18,256303.0
2025-04-15 11:45:00,20.18,20.2,20.12,20.14,272905.0,20.18,20.2,20.12,20.14,272905.0
2025-04-15 11:50:00,20.14,20.23,20.1,20.2,675840.0,20.14,20.23,20.1,20.2,675840.0
2025-04-15 11:55:00,20.2,20.2,20.15,20.17,256982.0,20.2,20.2,20.15,20.17,256982.0
2025-04-15 12:00:00,20.17,20.2,20.15,20.17,291266.0,20.17,20.2,20.15,20.17,291266.0
2025-04-15 12:05:00,20.17,20.19,20.14,20.16,216161.0,20.17,20.19,20.14,20.16,216161.0
2025-04-15 12:10:00,20.16,20.2,20.15,20.19,169673.0,20.16,20.2,20.15,20.19,169673.0
2025-04-15 12:15:00,20.19,20.23,20.17,20.2,216501.0,20.19,20.23,20.17,20.2,216501.0
2025-04-15 12:20:00,20.2,20.23,20.19,20.21,314034.0,20.2,20.23,20.19,20.21,314034.0
2025-04-15 12:25:00,20.21,20.23,20.18,20.19,261594.0,20.21,20.23,20.18,20.19,261594.0
2025-04-15 12:30:00,20.19,20.22,20.18,20.2,145653.0,20.19,20.22,20.18,20.2,145653.0
2025-04-15 12:35:00,20.2,20.2,20.13,20.13,337437.0,20.2,20.2,20.13,20.13,337437.0
2025-04-15 12:40:00,20.14,20.19,20.12,20.18,273817.0,20.14,20.19,20.12,20.18,273817.0
2025-04-15 12:45:00,20.18,20.2,20.16,20.17,196030.0,20.18,20.2,20.16,20.17,196030.0
2025-04-15 12:50:00,20.17,20.17,20.06,20.07,1314126.0,20.17,20.17,20.06,20.07,1314126.0
2025-04-15 12:55:00,20.06,20.07,19.96,20.01,1652768.0,20.06,20.07,19.96,20.01,1652768.0
2025-04-15 13:00:00,20.02,20.08,20.0,20.07,422947.0,20.02,20.08,20.0,20.07,422947.0
2025-04-15 13:05:00,20.07,20.09,20.02,20.02,341880.0,20.07,20.09,20.02,20.02,341880.0
2025-04-15 13:10:00,20.03,20.04,19.99,20.01,442936.0,20.03,20.04,19.99,20.01,442936.0
2025-04-15 13:15:00,20.01,20.02,19.96,19.98,567529.0,20.01,20.02,19.96,19.98,567529.0
2025-04-15 13:20:00,19.98,20.01,19.9,19.96,1505342.0,19.98,20.01,19.9,19.96,1505342.0
2025-04-15 13:25:00,19.97,20.0,19.92,19.98,409342.0,19.97,20.0,19.92,19.98,409342.0
2025-04-15 13:30:00,19.98,20.05,19.98,20.0,431914.0,19.98,20.05,19.98,20.0,431914.0
2025-04-15 13:35:00,20.01,20.04,19.97,20.03,305331.0,20.01,20.04,19.97,20.03,305331.0
2025-04-15 13:40:00,20.03,20.07,20.02,20.05,389385.0,20.03,20.07,20.02,20.05,389385.0
2025-04-15 13:45:00,20.06,20.07,20.01,20.03,433717.0,20.06,20.07,20.01,20.03,433717.0
2025-04-15 13:50:00,20.03,20.04,19.96,19.97,500277.0,20.03,20.04,19.96,19.97,500277.0
2025-04-15 13:55:00,19.96,20.03,19.96,20.01,499469.0,19.96,20.03,19.96,20.01,499469.0
2025-04-15 14:00:00,20.02,20.03,19.96,19.98,566168.0,20.02,20.03,19.96,19.98,566168.0
2025-04-15 14:05:00,19.97,20.0,19.95,19.99,478286.0,19.97,20.0,19.95,19.99,478286.0
2025-04-15 14:10:00,20.0,20.0,19.94,19.95,384473.0,20.0,20.0,19.94,19.95,384473.0
2025-04-15 14:15:00,19.95,19.97,19.92,19.94,280510.0,19.95,19.97,19.92,19.94,280510.0
2025-04-15 14:20:00,19.94,19.95,19.91,19.91,314477.0,19.94,19.95,19.91,19.91,314477.0
2025-04-15 14:25:00,19.92,19.96,19.86,19.91,839156.0,19.92,19.96,19.86,19.91,839156.0
2025-04-15 14:30:00,19.91,19.96,19.9,19.94,317901.0,19.91,19.96,19.9,19.94,317901.0
2025-04-15 14:35:00,19.94,19.96,19.89,19.9,314541.0,19.94,19.96,19.89,19.9,314541.0
2025-04-15 14:40:00,19.9,19.94,19.88,19.94,659152.0,19.9,19.94,19.88,19.94,659152.0
2025-04-15 14:45:00,19.94,19.98,19.92,19.93,395831.0,19.94,19.98,19.92,19.93,395831.0
2025-04-15 14:50:00,19.93,19.96,19.9,19.92,455631.0,19.93,19.96,19.9,19.92,455631.0
2025-04-15 14:55:00,19.92,19.95,19.91,19.91,450579.0,19.92,19.95,19.91,19.91,450579.0
2025-04-15 15:00:00,19.91,19.92,19.88,19.91,402725.0,19.91,19.92,19.88,19.91,402725.0
2025-04-15 15:05:00,19.9,19.93,19.88,19.89,331511.0,19.9,19.93,19.88,19.89,331511.0
2025-04-15 15:10:00,19.89,19.96,19.89,19.95,407467.0,19.89,19.96,19.89,19.95,407467.0
2025-04-15 15:15:00,19.94,19.95,19.93,19.94,405634.0,19.94,19.95,19.93,19.94,405634.0
2025-04-15 15:20:00,19.94,19.94,19.86,19.86,488735.0,19.94,19.94,19.86,19.86,488735.0
2025-04-15 15:25:00,19.87,19.89,19.85,19.88,698464.0,19.87,19.89,19.85,19.88,698464.0
2025-04-15 15:30:00,19.88,19.9,19.86,19.88,468805.0,19.88,19.9,19.86,19.88,468805.0
2025-04-15 15:35:00,19.88,19.88,19.83,19.85,634271.0,19.88,19.88,19.83,19.85,634271.0
2025-04-15 15:40:00,19.85,19.87,19.82,19.86,980413.0,19.85,19.87,19.82,19.86,980413.0
2025-04-15 15:45:00,19.86,19.86,19.81,19.84,703927.0,19.86,19.86,19.81,19.84,703927.0
2025-04-15 15:50:00,19.84,19.9,19.83,19.89,1303473.0,19.84,19.9,19.83,19.89,1303473.0
2025-04-15 15:55:00,19.89,19.9,19.82,19.83,2798869.0,19.89,19.9,19.82,19.83,2798869.0
2025-04-16 09:30:00,19.32,19.39,19.16,19.33,3883421.0,19.32,19.39,19.16,19.33,3883421.0
2025-04-16 09:35:00,19.32,19.36,19.25,19.32,1183366.0,19.32,19.36,19.25,19.32,1183366.0
2025-04-16 09:40:00,19.32,19.42,19.3,19.32,1031024.0,19.32,19.42,19.3,19.32,1031024.0
2025-04-16 09:45:00,19.32,19.33,19.18,19.29,2025140.0,19.32,19.33,19.18,19.29,2025140.0
2025-04-16 09:50:00,19.29,19.32,19.15,19.19,1091068.0,19.29,19.32,19.15,19.19,1091068.0
2025-04-16 09:55:00,19.18,19.23,19.1,19.16,1701557.0,19.18,19.23,19.1,19.16,1701557.0
2025-04-16 10:00:00,19.16,19.21,19.11,19.16,1038156.0,19.16,19.21,19.11,19.16,1038156.0
2025-04-16 10:05:00,19.16,19.27,19.16,19.23,1114296.0,19.16,19.27,19.16,19.23,1114296.0
2025-04-16 10:10:00,19.24,19.29,19.2,19.23,612070.0,19.24,19.29,19.2,19.23,612070.0
2025-04-16 10:15:00,19.23,19.25,19.2,19.25,378965.0,19.23,19.25,19.2,19.25,378965.0
2025-04-16 10:20:00,19.25,19.34,19.21,19.31,569653.0,19.25,19.34,19.21,19.31,569653.0
2025-04-16 10:25:00,19.32,19.38,19.26,19.26,1552476.0,19.32,19.38,19.26,19.26,1552476.0
2025-04-16 10:30:00,19.27,19.3,19.24,19.28,416985.0,19.27,19.3,19.24,19.28,416985.0
2025-04-16 10:35:00,19.28,19.31,19.23,19.27,421799.0,19.28,19.31,19.23,19.27,421799.0
2025-04-16 10:40:00,19.28,19.35,19.26,19.35,626328.0,19.28,19.35,19.26,19.35,626328.0
2025-04-16 10:45:00,19.35,19.36,19.26,19.27,511260.0,19.35,19.36,19.26,19.27,511260.0
2025-04-16 10:50:00,19.27,19.29,19.25,19.26,424458.0,19.27,19.29,19.25,19.26,424458.0
2025-04-16 10:55:00,19.26,19.34,19.25,19.31,414693.0,19.26,19.34,19.25,19.31,414693.0
2025-04-16 11:00:00,19.31,19.36,19.28,19.32,401539.0,19.31,19.36,19.28,19.32,401539.0
2025-04-16 11:05:00,19.32,19.34,19.28,19.3,247733.0,19.32,19.34,19.28,19.3,247733.0
2025-04-16 11:10:00,19.31,19.33,19.25,19.29,421973.0,19.31,19.33,19.25,19.29,421973.0
2025-04-16 11:15:00,19.29,19.32,19.26,19.3,256145.0,19.29,19.32,19.26,19.3,256145.0
2025-04-16 11:20:00,19.3,19.39,19.28,19.39,544796.0,19.3,19.39,19.28,19.39,544796.0
2025-04-16 11:25:00,19.39,19.43,19.38,19.41,563688.0,19.39,19.43,19.38,19.41,563688.0
2025-04-16 11:30:00,19.41,19.41,19.32,19.37,400110.0,19.41,19.41,19.32,19.37,400110.0
2025-04-16 11:35:00,19.37,19.38,19.33,19.35,290366.0,19.37,19.38,19.33,19.35,290366.0
2025-04-16 11:40:00,19.34,19.35,19.31,19.31,294165.0,19.34,19.35,19.31,19.31,294165.0
2025-04-16 11:45:00,19.32,19.36,19.29,19.34,346136.0,19.32,19.36,19.29,19.34,346136.0
2025-04-16 11:50:00,19.34,19.34,19.26,19.28,319195.0,19.34,19.34,19.26,19.28,319195.0
2025-04-16 11:55:00,19.28,19.3,19.25,19.27,302512.0,19.28,19.3,19.25,19.27,302512.0
2025-04-16 12:00:00,19.27,19.28,19.25,19.27,438009.0,19.27,19.28,19.25,19.27,438009.0
2025-04-16 12:05:00,19.26,19.27,19.21,19.25,873518.0,19.26,19.27,19.21,19.25,873518.0
2025-04-16 12:10:00,19.25,19.28,19.24,19.26,290398.0,19.25,19.28,19.24,19.26,290398.0
2025-04-16 12:15:00,19.26,19.29,19.24,19.28,422220.0,19.26,19.29,19.24,19.28,422220.0
2025-04-16 12:20:00,19.28,19.32,19.27,19.31,236745.0,19.28,19.32,19.27,19.31,236745.0
2025-04-16 12:25:00,19.32,19.33,19.28,19.29,215070.0,19.32,19.33,19.28,19.29,215070.0
2025-04-16 12:30:00,19.29,19.32,19.28,19.32,145304.0,19.29,19.32,19.28,19.32,145304.0
2025-04-16 12:35:00,19.32,19.33,19.25,19.26,392847.0,19.32,19.33,19.25,19.26,392847.0
2025-04-16 12:40:00,19.26,19.28,19.22,19.28,314992.0,19.26,19.28,19.22,19.28,314992.0
2025-04-16 12:45:00,19.28,19.28,19.23,19.23,238689.0,19.28,19.28,19.23,19.23,238689.0
2025-04-16 12:50:00,19.23,19.24,19.18,19.21,1570352.0,19.23,19.24,19.18,19.21,1570352.0
2025-04-16 12:55:00,19.21,19.22,19.18,19.2,342756.0,19.21,19.22,19.18,19.2,342756.0
2025-04-16 13:00:00,19.19,19.23,19.15,19.21,403237.0,19.19,19.23,19.15,19.21,403237.0
2025-04-16 13:05:00,19.21,19.25,19.19,19.21,263869.0,19.21,19.25,19.19,19.21,263869.0
2025-04-16 13:10:00,19.22,19.24,19.19,19.23,170332.0,19.22,19.24,19.19,19.23,170332.0
2025-04-16 13:15:00,19.23,19.31,19.22,19.3,310845.0,19.23,19.31,19.22,19.3,310845.0
2025-04-16 13:20:00,19.3,19.33,19.24,19.26,281978.0,19.3,19.33,19.24,19.26,281978.0
2025-04-16 13:25:00,19.26,19.28,19.25,19.28,180933.0,19.26,19.28,19.25,19.28,180933.0
2025-04-16 13:30:00,19.27,19.28,19.14,19.14,842245.0,19.27,19.28,19.14,19.14,842245.0
2025-04-16 13:35:00,19.14,19.19,19.12,19.13,519036.0,19.14,19.19,19.12,19.13,519036.0
2025-04-16 13:40:00,19.14,19.14,19.05,19.07,1018899.0,19.14,19.14,19.05,19.07,1018899.0
2025-04-16 13:45:00,19.07,19.08,18.98,19.04,1472152.0,19.07,19.08,18.98,19.04,1472152.0
2025-04-16 13:50:00,19.05,19.08,18.99,19.01,899179.0,19.05,19.08,18.99,19.01,899179.0
2025-04-16 13:55:00,19.01,19.03,18.9,18.94,1265951.0,19.01,19.03,18.9,18.94,1265951.0
2025-04-16 14:00:00,18.94,19.08,18.93,19.07,1496952.0,18.94,19.08,18.93,19.07,1496952.0
2025-04-16 14:05:00,19.07,19.14,19.05,19.13,1042203.0,19.07,19.14,19.05,19.13,1042203.0
2025-04-16 14:10:00,19.13,19.18,19.11,19.16,778320.0,19.13,19.18,19.11,19.16,778320.0
2025-04-16 14:15:00,19.16,19.17,19.1,19.12,713987.0,19.16,19.17,19.1,19.12,713987.0
2025-04-16 14:20:00,19.11,19.16,19.08,19.14,655080.0,19.11,19.16,19.08,19.14,655080.0
2025-04-16 14:25:00,19.14,19.15,19.09,19.11,459633.0,19.14,19.15,19.09,19.11,459633.0
2025-04-16 14:30:00,19.12,19.13,19.06,19.07,376378.0,19.12,19.13,19.06,19.07,376378.0
2025-04-16 14:35:00,19.07,19.07,18.97,18.98,632256.0,19.07,19.07,18.97,18.98,632256.0
2025-04-16 14:40:00,18.98,18.99,18.93,18.93,860438.0,18.98,18.99,18.93,18.93,860438.0
2025-04-16 14:45:00,18.94,18.98,18.91,18.93,768950.0,18.94,18.98,18.91,18.93,768950.0
2025-04-16 14:50:00,18.92,18.93,18.86,18.88,811578.0,18.92,18.93,18.86,18.88,811578.0
2025-04-16 14:55:00,18.88,18.93,18.87,18.89,662092.0,18.88,18.93,18.87,18.89,662092.0
2025-04-16 15:00:00,18.89,18.94,18.85,18.86,694667.0,18.89,18.94,18.85,18.86,694667.0
2025-04-16 15:05:00,18.86,18.9,18.8,18.81,1077399.0,18.86,18.9,18.8,18.81,1077399.0
2025-04-16 15:10:00,18.8,18.88,18.75,18.82,1322459.0,18.8,18.88,18.75,18.82,1322459.0
2025-04-16 15:15:00,18.82,18.85,18.78,18.81,1111442.0,18.82,18.85,18.78,18.81,1111442.0
2025-04-16 15:20:00,18.81,18.82,18.76,18.78,1144240.0,18.81,18.82,18.76,18.78,1144240.0
2025-04-16 15:25:00,18.79,18.79,18.72,18.77,1099132.0,18.79,18.79,18.72,18.77,1099132.0
2025-04-16 15:30:00,18.77,18.91,18.76,18.91,1260564.0,18.77,18.91,18.76,18.91,1260564.0
2025-04-16 15:35:00,18.9,18.94,18.88,18.91,913870.0,18.9,18.94,18.88,18.91,913870.0
2025-04-16 15:40:00,18.91,18.97,18.9,18.95,1230199.0,18.91,18.97,18.9,18.95,1230199.0
2025-04-16 15:45:00,18.95,19.12,18.94,19.12,1891187.0,18.95,19.12,18.94,19.12,1891187.0
2025-04-16 15:50:00,19.12,19.29,19.09,19.28,4693526.0,19.12,19.29,19.09,19.28,4693526.0
2025-04-16 15:55:00,19.28,19.29,19.16,19.25,5293286.0,19.28,19.29,19.16,19.25,5293286.0
2025-04-17 09:30:00,18.91,19.1,18.84,18.91,4808059.0,18.91,19.1,18.84,18.91,4808059.0
2025-04-17 09:35:00,18.9,18.92,18.74,18.83,3042737.0,18.9,18.92,18.74,18.83,3042737.0
2025-04-17 09:40:00,18.83,18.98,18.79,18.94,2025087.0,18.83,18.98,18.79,18.94,2025087.0
2025-04-17 09:45:00,18.94,18.97,18.86,18.94,717420.0,18.94,18.97,18.86,18.94,717420.0
2025-04-17 09:50:00,18.95,18.98,18.9,18.94,782020.0,18.95,18.98,18.9,18.94,782020.0
2025-04-17 09:55:00,18.93,18.96,18.83,18.88,1304462.0,18.93,18.96,18.83,18.88,1304462.0
2025-04-17 10:00:00,18.89,18.97,18.84,18.89,774223.0,18.89,18.97,18.84,18.89,774223.0
2025-04-17 10:05:00,18.89,18.9,18.81,18.87,904344.0,18.89,18.9,18.81,18.87,904344.0
2025-04-17 10:10:00,18.87,18.92,18.83,18.86,617230.0,18.87,18.92,18.83,18.86,617230.0
2025-04-17 10:15:00,18.86,18.87,18.8,18.82,639547.0,18.86,18.87,18.8,18.82,639547.0
2025-04-17 10:20:00,18.82,18.82,18.74,18.74,1135889.0,18.82,18.82,18.74,18.74,1135889.0
2025-04-17 10:25:00,18.74,18.78,18.69,18.7,1256996.0,18.74,18.78,18.69,18.7,1256996.0
2025-04-17 10:30:00,18.7,18.71,18.63,18.67,1163051.0,18.7,18.71,18.63,18.67,1163051.0
2025-04-17 10:35:00,18.68,18.69,18.62,18.66,863219.0,18.68,18.69,18.62,18.66,863219.0
2025-04-17 10:40:00,18.67,18.75,18.64,18.74,1021027.0,18.67,18.75,18.64,18.74,1021027.0
2025-04-17 10:45:00,18.74,18.77,18.7,18.72,684786.0,18.74,18.77,18.7,18.72,684786.0
2025-04-17 10:50:00,18.73,18.75,18.66,18.71,745824.0,18.73,18.75,18.66,18.71,745824.0
2025-04-17 10:55:00,18.7,18.71,18.63,18.64,762156.0,18.7,18.71,18.63,18.64,762156.0
2025-04-17 11:00:00,18.64,18.69,18.62,18.66,530003.0,18.64,18.69,18.62,18.66,530003.0
2025-04-17 11:05:00,18.66,18.81,18.56,18.7,1572248.0,18.66,18.81,18.56,18.7,1572248.0
2025-04-17 11:10:00,18.7,18.76,18.68,18.75,603327.0,18.7,18.76,18.68,18.75,603327.0
2025-04-17 11:15:00,18.75,18.78,18.7,18.77,521910.0,18.75,18.78,18.7,18.77,521910.0
2025-04-17 11:20:00,18.76,18.78,18.71,18.76,334018.0,18.76,18.78,18.71,18.76,334018.0
2025-04-17 11:25:00,18.76,18.76,18.64,18.66,573253.0,18.76,18.76,18.64,18.66,573253.0
2025-04-17 11:30:00,18.65,18.75,18.63,18.7,784550.0,18.65,18.75,18.63,18.7,784550.0
2025-04-17 11:35:00,18.7,18.74,18.66,18.71,621172.0,18.7,18.74,18.66,18.71,621172.0
2025-04-17 11:40:00,18.72,18.73,18.67,18.67,458392.0,18.72,18.73,18.67,18.67,458392.0
2025-04-17 11:45:00,18.68,18.7,18.62,18.64,476943.0,18.68,18.7,18.62,18.64,476943.0
2025-04-17 11:50:00,18.64,18.71,18.63,18.64,728745.0,18.64,18.71,18.63,18.64,728745.0
2025-04-17 11:55:00,18.64,18.69,18.63,18.64,360214.0,18.64,18.69,18.63,18.64,360214.0
2025-04-17 12:00:00,18.64,18.76,18.59,18.6,867757.0,18.64,18.76,18.59,18.6,867757.0
2025-04-17 12:05:00,18.6,18.74,18.58,18.69,1235242.0,18.6,18.74,18.58,18.69,1235242.0
2025-04-17 12:10:00,18.69,18.7,18.6,18.68,794273.0,18.69,18.7,18.6,18.68,794273.0
2025-04-17 12:15:00,18.68,18.76,18.64,18.74,515815.0,18.68,18.76,18.64,18.74,515815.0
2025-04-17 12:20:00,18.75,18.82,18.72,18.79,670505.0,18.75,18.82,18.72,18.79,670505.0
2025-04-17 12:25:00,18.78,18.85,18.77,18.83,432645.0,18.78,18.85,18.77,18.83,432645.0
2025-04-17 12:30:00,18.82,18.9,18.79,18.89,627801.0,18.82,18.9,18.79,18.89,627801.0
2025-04-17 12:35:00,18.89,18.92,18.86,18.87,934387.0,18.89,18.92,18.86,18.87,934387.0
2025-04-17 12:40:00,18.87,18.87,18.78,18.82,520092.0,18.87,18.87,18.78,18.82,520092.0
2025-04-17 12:45:00,18.82,18.92,18.8,18.91,567833.0,18.82,18.92,18.8,18.91,567833.0
2025-04-17 12:50:00,18.91,18.97,18.9,18.94,971171.0,18.91,18.97,18.9,18.94,971171.0
2025-04-17 12:55:00,18.93,18.97,18.92,18.95,484815.0,18.93,18.97,18.92,18.95,484815.0
2025-04-17 13:00:00,18.95,18.97,18.93,18.95,376653.0,18.95,18.97,18.93,18.95,376653.0
2025-04-17 13:05:00,18.96,18.97,18.94,18.96,391465.0,18.96,18.97,18.94,18.96,391465.0
2025-04-17 13:10:00,18.96,18.96,18.9,18.91,332262.0,18.96,18.96,18.9,18.91,332262.0
2025-04-17 13:15:00,18.91,18.94,18.87,18.89,352452.0,18.91,18.94,18.87,18.89,352452.0
2025-04-17 13:20:00,18.89,18.9,18.84,18.84,465259.0,18.89,18.9,18.84,18.84,465259.0
2025-04-17 13:25:00,18.85,18.88,18.82,18.85,401386.0,18.85,18.88,18.82,18.85,401386.0
2025-04-17 13:30:00,18.85,18.94,18.84,18.94,478892.0,18.85,18.94,18.84,18.94,478892.0
2025-04-17 13:35:00,18.94,18.97,18.91,18.96,342275.0,18.94,18.97,18.91,18.96,342275.0
2025-04-17 13:40:00,18.96,18.98,18.87,18.93,838128.0,18.96,18.98,18.87,18.93,838128.0
2025-04-17 13:45:00,18.93,18.99,18.91,18.94,562859.0,18.93,18.99,18.91,18.94,562859.0
2025-04-17 13:50:00,18.94,18.98,18.92,18.97,305931.0,18.94,18.98,18.92,18.97,305931.0
2025-04-17 13:55:00,18.96,19.0,18.94,18.96,1246815.0,18.96,19.0,18.94,18.96,1246815.0
2025-04-17 14:00:00,18.96,19.0,18.95,18.98,404742.0,18.96,19.0,18.95,18.98,404742.0
2025-04-17 14:05:00,18.98,19.03,18.98,19.0,936531.0,18.98,19.03,18.98,19.0,936531.0
2025-04-17 14:10:00,19.0,19.05,19.0,19.0,518773.0,19.0,19.05,19.0,19.0,518773.0
2025-04-17 14:15:00,19.0,19.03,18.98,19.02,444621.0,19.0,19.03,18.98,19.02,444621.0
2025-04-17 14:20:00,19.02,19.05,19.01,19.02,404092.0,19.02,19.05,19.01,19.02,404092.0
2025-04-17 14:25:00,19.01,19.04,18.98,18.98,489539.0,19.01,19.04,18.98,18.98,489539.0
2025-04-17 14:30:00,18.98,19.05,18.98,19.0,454393.0,18.98,19.05,18.98,19.0,454393.0
2025-04-17 14:35:00,18.99,19.04,18.99,19.03,307544.0,18.99,19.04,18.99,19.03,307544.0
2025-04-17 14:40:00,19.04,19.05,19.0,19.02,380583.0,19.04,19.05,19.0,19.02,380583.0
2025-04-17 14:45:00,19.02,19.05,18.97,18.98,953356.0,19.02,19.05,18.97,18.98,953356.0
2025-04-17 14:50:00,18.98,19.02,18.95,18.98,471883.0,18.98,19.02,18.95,18.98,471883.0
2025-04-17 14:55:00,18.98,18.99,18.94,18.95,416394.0,18.98,18.99,18.94,18.95,416394.0
2025-04-17 15:00:00,18.95,18.97,18.91,18.95,643342.0,18.95,18.97,18.91,18.95,643342.0
2025-04-17 15:05:00,18.95,18.97,18.93,18.97,265732.0,18.95,18.97,18.93,18.97,265732.0
2025-04-17 15:10:00,18.96,18.98,18.91,18.94,490245.0,18.96,18.98,18.91,18.94,490245.0
2025-04-17 15:15:00,18.94,18.98,18.92,18.98,407627.0,18.94,18.98,18.92,18.98,407627.0
2025-04-17 15:20:00,18.97,18.99,18.92,18.97,412091.0,18.97,18.99,18.92,18.97,412091.0
2025-04-17 15:25:00,18.97,19.01,18.93,18.95,841735.0,18.97,19.01,18.93,18.95,841735.0
2025-04-17 15:30:00,18.95,19.01,18.94,18.98,396456.0,18.95,19.01,18.94,18.98,396456.0
2025-04-17 15:35:00,18.98,19.0,18.96,18.97,362654.0,18.98,19.0,18.96,18.97,362654.0
2025-04-17 15:40:00,18.98,19.02,18.94,19.0,551755.0,18.98,19.02,18.94,19.0,551755.0
2025-04-17 15:45:00,19.0,19.01,18.92,18.94,735761.0,19.0,19.01,18.92,18.94,735761.0
2025-04-17 15:50:00,18.93,18.97,18.89,18.96,1082604.0,18.93,18.97,18.89,18.96,1082604.0
2025-04-17 15:55:00,18.96,18.97,18.9,18.93,2357344.0,18.96,18.97,18.9,18.93,2357344.0
2025-04-21 09:30:00,18.92,18.99,18.74,18.91,2954310.0,18.92,18.99,18.74,18.91,2954310.0
2025-04-21 09:35:00,18.91,18.97,18.79,18.85,1167872.0,18.91,18.97,18.79,18.85,1167872.0
2025-04-21 09:40:00,18.85,18.87,18.79,18.85,807227.0,18.85,18.87,18.79,18.85,807227.0
2025-04-21 09:45:00,18.85,18.89,18.79,18.87,1041033.0,18.85,18.89,18.79,18.87,1041033.0
2025-04-21 09:50:00,18.87,18.88,18.71,18.75,764440.0,18.87,18.88,18.71,18.75,764440.0
2025-04-21 09:55:00,18.74,18.75,18.65,18.65,1125332.0,18.74,18.75,18.65,18.65,1125332.0
2025-04-21 10:00:00,18.65,18.66,18.61,18.64,717688.0,18.65,18.66,18.61,18.64,717688.0
2025-04-21 10:05:00,18.64,18.67,18.6,18.61,601767.0,18.64,18.67,18.6,18.61,601767.0
2025-04-21 10:10:00,18.6,18.65,18.6,18.63,467035.0,18.6,18.65,18.6,18.63,467035.0
2025-04-21 10:15:00,18.63,18.64,18.55,18.57,850614.0,18.63,18.64,18.55,18.57,850614.0
2025-04-21 10:20:00,18.57,18.57,18.51,18.54,758393.0,18.57,18.57,18.51,18.54,758393.0
2025-04-21 10:25:00,18.54,18.57,18.51,18.54,715578.0,18.54,18.57,18.51,18.54,715578.0
2025-04-21 10:30:00,18.54,18.59,18.53,18.58,523858.0,18.54,18.59,18.53,18.58,523858.0
2025-04-21 10:35:00,18.57,18.66,18.57,18.65,446206.0,18.57,18.66,18.57,18.65,446206.0
2025-04-21 10:40:00,18.64,18.68,18.58,18.59,580518.0,18.64,18.68,18.58,18.59,580518.0
2025-04-21 10:45:00,18.58,18.64,18.54,18.55,422342.0,18.58,18.64,18.54,18.55,422342.0
2025-04-21 10:50:00,18.55,18.57,18.53,18.55,437429.0,18.55,18.57,18.53,18.55,437429.0
2025-04-21 10:55:00,18.55,18.59,18.54,18.55,466412.0,18.55,18.59,18.54,18.55,466412.0
2025-04-21 11:00:00,18.55,18.57,18.44,18.46,1511141.0,18.55,18.57,18.44,18.46,1511141.0
2025-04-21 11:05:00,18.46,18.48,18.41,18.45,995743.0,18.46,18.48,18.41,18.45,995743.0
2025-04-21 11:10:00,18.45,18.5,18.42,18.43,710738.0,18.45,18.5,18.42,18.43,710738.0
2025-04-21 11:15:00,18.42,18.48,18.42,18.48,454851.0,18.42,18.48,18.42,18.48,454851.0
2025-04-21 11:20:00,18.48,18.49,18.43,18.46,523936.0,18.48,18.49,18.43,18.46,523936.0
2025-04-21 11:25:00,18.46,18.46,18.41,18.43,342812.0,18.46,18.46,18.41,18.43,342812.0
2025-04-21 11:30:00,18.43,18.44,18.35,18.36,1001871.0,18.43,18.44,18.35,18.36,1001871.0
2025-04-21 11:35:00,18.36,18.37,18.31,18.32,745614.0,18.36,18.37,18.31,18.32,745614.0
2025-04-21 11:40:00,18.31,18.32,18.27,18.27,981509.0,18.31,18.32,18.27,18.27,981509.0
2025-04-21 11:45:00,18.27,18.3,18.26,18.28,452908.0,18.27,18.3,18.26,18.28,452908.0
2025-04-21 11:50:00,18.28,18.32,18.25,18.32,585352.0,18.28,18.32,18.25,18.32,585352.0
2025-04-21 11:55:00,18.32,18.32,18.27,18.28,564233.0,18.32,18.32,18.27,18.28,564233.0
2025-04-21 12:00:00,18.28,18.33,18.27,18.33,559005.0,18.28,18.33,18.27,18.33,559005.0
2025-04-21 12:05:00,18.32,18.37,18.32,18.36,736457.0,18.32,18.37,18.32,18.36,736457.0
2025-04-21 12:10:00,18.35,18.43,18.33,18.41,631752.0,18.35,18.43,18.33,18.41,631752.0
2025-04-21 12:15:00,18.41,18.43,18.37,18.43,537449.0,18.41,18.43,18.37,18.43,537449.0
2025-04-21 12:20:00,18.43,18.45,18.41,18.44,470067.0,18.43,18.45,18.41,18.44,470067.0
2025-04-21 12:25:00,18.45,18.47,18.42,18.43,518768.0,18.45,18.47,18.42,18.43,518768.0
2025-04-21 12:30:00,18.43,18.47,18.42,18.45,593411.0,18.43,18.47,18.42,18.45,593411.0
2025-04-21 12:35:00,18.45,18.5,18.44,18.48,272258.0,18.45,18.5,18.44,18.48,272258.0
2025-04-21 12:40:00,18.48,18.52,18.48,18.48,256508.0,18.48,18.52,18.48,18.48,256508.0
2025-04-21 12:45:00,18.49,18.52,18.47,18.48,300125.0,18.49,18.52,18.47,18.48,300125.0
2025-04-21 12:50:00,18.49,18.49,18.43,18.45,281279.0,18.49,18.49,18.43,18.45,281279.0
2025-04-21 12:55:00,18.45,18.45,18.4,18.41,253214.0,18.45,18.45,18.4,18.41,253214.0
2025-04-21 13:00:00,18.41,18.44,18.37,18.39,312890.0,18.41,18.44,18.37,18.39,312890.0
2025-04-21 13:05:00,18.39,18.4,18.36,18.39,313637.0,18.39,18.4,18.36,18.39,313637.0
2025-04-21 13:10:00,18.39,18.41,18.38,18.41,313476.0,18.39,18.41,18.38,18.41,313476.0
2025-04-21 13:15:00,18.41,18.41,18.38,18.39,334319.0,18.41,18.41,18.38,18.39,334319.0
2025-04-21 13:20:00,18.39,18.46,18.39,18.41,350713.0,18.39,18.46,18.39,18.41,350713.0
2025-04-21 13:25:00,18.41,18.43,18.39,18.41,353144.0,18.41,18.43,18.39,18.41,353144.0
2025-04-21 13:30:00,18.41,18.47,18.4,18.43,553878.0,18.41,18.47,18.4,18.43,553878.0
2025-04-21 13:35:00,18.43,18.45,18.41,18.43,265289.0,18.43,18.45,18.41,18.43,265289.0
2025-04-21 13:40:00,18.43,18.45,18.4,18.43,383338.0,18.43,18.45,18.4,18.43,383338.0
2025-04-21 13:45:00,18.43,18.44,18.38,18.39,392073.0,18.43,18.44,18.38,18.39,392073.0
2025-04-21 13:50:00,18.39,18.41,18.36,18.38,416435.0,18.39,18.41,18.36,18.38,416435.0
2025-04-21 13:55:00,18.38,18.4,18.37,18.37,400844.0,18.38,18.4,18.37,18.37,400844.0
2025-04-21 14:00:00,18.38,18.41,18.37,18.41,255150.0,18.38,18.41,18.37,18.41,255150.0
2025-04-21 14:05:00,18.41,18.43,18.38,18.41,609517.0,18.41,18.43,18.38,18.41,609517.0
2025-04-21 14:10:00,18.41,18.46,18.39,18.46,533332.0,18.41,18.46,18.39,18.46,533332.0
2025-04-21 14:15:00,18.46,18.51,18.44,18.5,546198.0,18.46,18.51,18.44,18.5,546198.0
2025-04-21 14:20:00,18.5,18.53,18.49,18.52,515226.0,18.5,18.53,18.49,18.52,515226.0
2025-04-21 14:25:00,18.52,18.55,18.51,18.54,390264.0,18.52,18.55,18.51,18.54,390264.0
2025-04-21 14:30:00,18.55,18.59,18.53,18.59,589292.0,18.55,18.59,18.53,18.59,589292.0
2025-04-21 14:35:00,18.59,18.62,18.58,18.61,601586.0,18.59,18.62,18.58,18.61,601586.0
2025-04-21 14:40:00,18.61,18.61,18.57,18.59,619151.0,18.61,18.61,18.57,18.59,619151.0
2025-04-21 14:45:00,18.59,18.61,18.51,18.52,678172.0,18.59,18.61,18.51,18.52,678172.0
2025-04-21 14:50:00,18.52,18.55,18.5,18.55,680994.0,18.52,18.55,18.5,18.55,680994.0
2025-04-21 14:55:00,18.55,18.59,18.54,18.57,731659.0,18.55,18.59,18.54,18.57,731659.0
2025-04-21 15:00:00,18.57,18.62,18.56,18.6,669311.0,18.57,18.62,18.56,18.6,669311.0
2025-04-21 15:05:00,18.61,18.64,18.6,18.6,371391.0,18.61,18.64,18.6,18.6,371391.0
2025-04-21 15:10:00,18.61,18.62,18.59,18.59,331939.0,18.61,18.62,18.59,18.59,331939.0
2025-04-21 15:15:00,18.6,18.62,18.59,18.62,429898.0,18.6,18.62,18.59,18.62,429898.0
2025-04-21 15:20:00,18.62,18.63,18.6,18.62,592992.0,18.62,18.63,18.6,18.62,592992.0
2025-04-21 15:25:00,18.62,18.63,18.57,18.6,659408.0,18.62,18.63,18.57,18.6,659408.0
2025-04-21 15:30:00,18.6,18.66,18.59,18.66,559940.0,18.6,18.66,18.59,18.66,559940.0
2025-04-21 15:35:00,18.66,18.72,18.63,18.71,1005613.0,18.66,18.72,18.63,18.71,1005613.0
2025-04-21 15:40:00,18.71,18.75,18.69,18.71,1001871.0,18.71,18.75,18.69,18.71,1001871.0
2025-04-21 15:45:00,18.71,18.75,18.68,18.75,912516.0,18.71,18.75,18.68,18.75,912516.0
2025-04-21 15:50:00,18.75,18.82,18.7,18.82,1524907.0,18.75,18.82,18.7,18.82,1524907.0
2025-04-21 15:55:00,18.82,18.89,18.8,18.84,3677804.0,18.82,18.89,18.8,18.84,3677804.0
2025-04-22 09:30:00,19.07,19.26,19.04,19.16,3299159.0,19.07,19.26,19.04,19.16,3299159.0
2025-04-22 09:35:00,19.16,19.27,19.13,19.25,1555324.0,19.16,19.27,19.13,19.25,1555324.0
2025-04-22 09:40:00,19.25,19.43,19.23,19.41,3183185.0,19.25,19.43,19.23,19.41,3183185.0
2025-04-22 09:45:00,19.41,19.45,19.29,19.32,1766999.0,19.41,19.45,19.29,19.32,1766999.0
2025-04-22 09:50:00,19.32,19.33,19.16,19.23,1271352.0,19.32,19.33,19.16,19.23,1271352.0
2025-04-22 09:55:00,19.23,19.27,19.14,19.26,1659804.0,19.23,19.27,19.14,19.26,1659804.0
2025-04-22 10:00:00,19.26,19.38,19.22,19.37,914705.0,19.26,19.38,19.22,19.37,914705.0
2025-04-22 10:05:00,19.37,19.43,19.35,19.4,968970.0,19.37,19.43,19.35,19.4,968970.0
2025-04-22 10:10:00,19.39,19.43,19.38,19.43,963040.0,19.39,19.43,19.38,19.43,963040.0
2025-04-22 10:15:00,19.43,19.43,19.37,19.41,960685.0,19.43,19.43,19.37,19.41,960685.0
2025-04-22 10:20:00,19.41,19.54,19.4,19.54,1957550.0,19.41,19.54,19.4,19.54,1957550.0
2025-04-22 10:25:00,19.54,19.59,19.43,19.48,1328857.0,19.54,19.59,19.43,19.48,1328857.0
2025-04-22 10:30:00,19.48,19.49,19.42,19.48,700399.0,19.48,19.49,19.42,19.48,700399.0
2025-04-22 10:35:00,19.48,19.48,19.4,19.46,610044.0,19.48,19.48,19.4,19.46,610044.0
2025-04-22 10:40:00,19.46,19.47,19.4,19.46,626549.0,19.46,19.47,19.4,19.46,626549.0
2025-04-22 10:45:00,19.45,19.49,19.41,19.46,816638.0,19.45,19.49,19.41,19.46,816638.0
2025-04-22 10:50:00,19.46,19.5,19.44,19.48,718253.0,19.46,19.5,19.44,19.48,718253.0
2025-04-22 10:55:00,19.48,19.63,19.48,19.59,1411510.0,19.48,19.63,19.48,19.59,1411510.0
2025-04-22 11:00:00,19.59,19.74,19.58,19.71,1965258.0,19.59,19.74,19.58,19.71,1965258.0
2025-04-22 11:05:00,19.71,19.73,19.66,19.68,817406.0,19.71,19.73,19.66,19.68,817406.0
2025-04-22 11:10:00,19.68,19.73,19.67,19.71,774139.0,19.68,19.73,19.67,19.71,774139.0
2025-04-22 11:15:00,19.71,19.72,19.61,19.62,935199.0,19.71,19.72,19.61,19.62,935199.0
2025-04-22 11:20:00,19.62,19.65,19.59,19.63,545693.0,19.62,19.65,19.59,19.63,545693.0
2025-04-22 11:25:00,19.63,19.63,19.53,19.57,844651.0,19.63,19.63,19.53,19.57,844651.0
2025-04-22 11:30:00,19.57,19.58,19.51,19.55,1136831.0,19.57,19.58,19.51,19.55,1136831.0
2025-04-22 11:35:00,19.55,19.58,19.49,19.5,798156.0,19.55,19.58,19.49,19.5,798156.0
2025-04-22 11:40:00,19.51,19.52,19.41,19.42,846961.0,19.51,19.52,19.41,19.42,846961.0
2025-04-22 11:45:00,19.42,19.45,19.41,19.43,654654.0,19.42,19.45,19.41,19.43,654654.0
2025-04-22 11:50:00,19.44,19.55,19.42,19.55,718029.0,19.44,19.55,19.42,19.55,718029.0
2025-04-22 11:55:00,19.54,19.61,19.5,19.59,899086.0,19.54,19.61,19.5,19.59,899086.0
2025-04-22 12:00:00,19.59,19.69,19.59,19.67,1061654.0,19.59,19.69,19.59,19.67,1061654.0
2025-04-22 12:05:00,19.67,19.68,19.59,19.63,609000.0,19.67,19.68,19.59,19.63,609000.0
2025-04-22 12:10:00,19.62,19.67,19.61,19.67,369471.0,19.62,19.67,19.61,19.67,369471.0
2025-04-22 12:15:00,19.66,19.68,19.63,19.66,561244.0,19.66,19.68,19.63,19.66,561244.0
2025-04-22 12:20:00,19.66,19.69,19.64,19.68,565093.0,19.66,19.69,19.64,19.68,565093.0
2025-04-22 12:25:00,19.68,19.72,19.66,19.68,570316.0,19.68,19.72,19.66,19.68,570316.0
2025-04-22 12:30:00,19.68,19.68,19.62,19.63,499109.0,19.68,19.68,19.62,19.63,499109.0
2025-04-22 12:35:00,19.63,19.64,19.59,19.61,317559.0,19.63,19.64,19.59,19.61,317559.0
2025-04-22 12:40:00,19.61,19.62,19.56,19.6,427255.0,19.61,19.62,19.56,19.6,427255.0
2025-04-22 12:45:00,19.6,19.61,19.57,19.6,476940.0,19.6,19.61,19.57,19.6,476940.0
2025-04-22 12:50:00,19.6,19.61,19.55,19.58,352857.0,19.6,19.61,19.55,19.58,352857.0
2025-04-22 12:55:00,19.59,19.6,19.55,19.56,217082.0,19.59,19.6,19.55,19.56,217082.0
2025-04-22 13:00:00,19.55,19.57,19.53,19.56,400988.0,19.55,19.57,19.53,19.56,400988.0
2025-04-22 13:05:00,19.55,19.63,19.53,19.6,632108.0,19.55,19.63,19.53,19.6,632108.0
2025-04-22 13:10:00,19.6,19.6,19.46,19.48,685466.0,19.6,19.6,19.46,19.48,685466.0
2025-04-22 13:15:00,19.48,19.48,19.35,19.44,986772.0,19.48,19.48,19.35,19.44,986772.0
2025-04-22 13:20:00,19.43,19.44,19.31,19.36,693071.0,19.43,19.44,19.31,19.36,693071.0
2025-04-22 13:25:00,19.35,19.48,19.31,19.35,992143.0,19.35,19.48,19.31,19.35,992143.0
2025-04-22 13:30:00,19.35,19.42,19.33,19.39,673553.0,19.35,19.42,19.33,19.39,673553.0
2025-04-22 13:35:00,19.39,19.49,19.38,19.45,528644.0,19.39,19.49,19.38,19.45,528644.0
2025-04-22 13:40:00,19.45,19.46,19.39,19.45,303844.0,19.45,19.46,19.39,19.45,303844.0
2025-04-22 13:45:00,19.45,19.47,19.39,19.4,269199.0,19.45,19.47,19.39,19.4,269199.0
2025-04-22 13:50:00,19.41,19.42,19.37,19.42,296329.0,19.41,19.42,19.37,19.42,296329.0
2025-04-22 13:55:00,19.42,19.43,19.38,19.38,350105.0,19.42,19.43,19.38,19.38,350105.0
2025-04-22 14:00:00,19.38,19.44,19.37,19.44,344746.0,19.38,19.44,19.37,19.44,344746.0
2025-04-22 14:05:00,19.44,19.49,19.42,19.46,497851.0,19.44,19.49,19.42,19.46,497851.0
2025-04-22 14:10:00,19.46,19.48,19.42,19.45,437742.0,19.46,19.48,19.42,19.45,437742.0
2025-04-22 14:15:00,19.45,19.47,19.42,19.45,268024.0,19.45,19.47,19.42,19.45,268024.0
2025-04-22 14:20:00,19.46,19.51,19.44,19.5,450424.0,19.46,19.51,19.44,19.5,450424.0
2025-04-22 14:25:00,19.5,19.52,19.48,19.51,328983.0,19.5,19.52,19.48,19.51,328983.0
2025-04-22 14:30:00,19.51,19.52,19.49,19.5,242477.0,19.51,19.52,19.49,19.5,242477.0
2025-04-22 14:35:00,19.51,19.51,19.46,19.47,400285.0,19.51,19.51,19.46,19.47,400285.0
2025-04-22 14:40:00,19.47,19.5,19.47,19.48,257838.0,19.47,19.5,19.47,19.48,257838.0
2025-04-22 14:45:00,19.48,19.5,19.47,19.48,316984.0,19.48,19.5,19.47,19.48,316984.0
2025-04-22 14:50:00,19.49,19.53,19.47,19.53,376937.0,19.49,19.53,19.47,19.53,376937.0
2025-04-22 14:55:00,19.53,19.55,19.52,19.55,437824.0,19.53,19.55,19.52,19.55,437824.0
2025-04-22 15:00:00,19.55,19.56,19.53,19.54,377580.0,19.55,19.56,19.53,19.54,377580.0
2025-04-22 15:05:00,19.55,19.56,19.5,19.51,465646.0,19.55,19.56,19.5,19.51,465646.0
2025-04-22 15:10:00,19.52,19.52,19.47,19.5,325695.0,19.52,19.52,19.47,19.5,325695.0
2025-04-22 15:15:00,19.49,19.5,19.4,19.44,733400.0,19.49,19.5,19.4,19.44,733400.0
2025-04-22 15:20:00,19.43,19.44,19.36,19.38,757725.0,19.43,19.44,19.36,19.38,757725.0
2025-04-22 15:25:00,19.38,19.38,19.31,19.34,531286.0,19.38,19.38,19.31,19.34,531286.0
2025-04-22 15:30:00,19.33,19.37,19.3,19.32,824380.0,19.33,19.37,19.3,19.32,824380.0
2025-04-22 15:35:00,19.32,19.34,19.27,19.28,921887.0,19.32,19.34,19.27,19.28,921887.0
2025-04-22 15:40:00,19.28,19.42,19.27,19.4,739697.0,19.28,19.42,19.27,19.4,739697.0
2025-04-22 15:45:00,19.41,19.44,19.4,19.42,812372.0,19.41,19.44,19.4,19.42,812372.0
2025-04-22 15:50:00,19.42,19.5,19.35,19.46,1445813.0,19.42,19.5,19.35,19.46,1445813.0
2025-04-22 15:55:00,19.46,19.54,19.44,19.51,3398459.0,19.46,19.54,19.44,19.51,3398459.0
2025-04-23 09:30:00,20.72,20.78,20.37,20.58,5142483.0,20.72,20.78,20.37,20.58,5142483.0
2025-04-23 09:35:00,20.57,20.67,20.31,20.53,2972893.0,20.57,20.67,20.31,20.53,2972893.0
2025-04-23 09:40:00,20.52,20.75,20.47,20.71,2768108.0,20.52,20.75,20.47,20.71,2768108.0
2025-04-23 09:45:00,20.7,20.87,20.65,20.76,2546343.0,20.7,20.87,20.65,20.76,2546343.0
2025-04-23 09:50:00,20.75,20.76,20.62,20.67,2130979.0,20.75,20.76,20.62,20.67,2130979.0
2025-04-23 09:55:00,20.67,20.73,20.56,20.61,2494626.0,20.67,20.73,20.56,20.61,2494626.0
2025-04-23 10:00:00,20.62,20.82,20.45,20.79,2340638.0,20.62,20.82,20.45,20.79,2340638.0
2025-04-23 10:05:00,20.79,20.88,20.75,20.85,1407272.0,20.79,20.88,20.75,20.85,1407272.0
2025-04-23 10:10:00,20.85,20.93,20.8,20.82,2010004.0,20.85,20.93,20.8,20.82,2010004.0
2025-04-23 10:15:00,20.82,20.85,20.71,20.85,1285169.0,20.82,20.85,20.71,20.85,1285169.0
2025-04-23 10:20:00,20.85,20.87,20.77,20.85,1147815.0,20.85,20.87,20.77,20.85,1147815.0
2025-04-23 10:25:00,20.86,20.98,20.84,20.96,2097763.0,20.86,20.98,20.84,20.96,2097763.0
2025-04-23 10:30:00,20.95,21.03,20.94,20.94,1918199.0,20.95,21.03,20.94,20.94,1918199.0
2025-04-23 10:35:00,20.95,21.02,20.87,20.9,1371876.0,20.95,21.02,20.87,20.9,1371876.0
2025-04-23 10:40:00,20.91,20.91,20.76,20.87,985975.0,20.91,20.91,20.76,20.87,985975.0
2025-04-23 10:45:00,20.87,20.93,20.85,20.86,882508.0,20.87,20.93,20.85,20.86,882508.0
2025-04-23 10:50:00,20.86,20.91,20.79,20.87,1011826.0,20.86,20.91,20.79,20.87,1011826.0
2025-04-23 10:55:00,20.88,20.9,20.81,20.86,724253.0,20.88,20.9,20.81,20.86,724253.0
2025-04-23 11:00:00,20.86,20.93,20.74,20.89,1341385.0,20.86,20.93,20.74,20.89,1341385.0
2025-04-23 11:05:00,20.89,20.98,20.87,20.94,959645.0,20.89,20.98,20.87,20.94,959645.0
2025-04-23 11:10:00,20.94,20.96,20.85,20.85,720212.0,20.94,20.96,20.85,20.85,720212.0
2025-04-23 11:15:00,20.86,20.86,20.76,20.79,1861363.0,20.86,20.86,20.76,20.79,1861363.0
2025-04-23 11:20:00,20.79,20.82,20.61,20.68,1898958.0,20.79,20.82,20.61,20.68,1898958.0
2025-04-23 11:25:00,20.68,20.69,20.48,20.56,1273548.0,20.68,20.69,20.48,20.56,1273548.0
2025-04-23 11:30:00,20.55,20.61,20.49,20.58,1147464.0,20.55,20.61,20.49,20.58,1147464.0
2025-04-23 11:35:00,20.59,20.66,20.53,20.64,841833.0,20.59,20.66,20.53,20.64,841833.0
2025-04-23 11:40:00,20.64,20.66,20.57,20.57,465652.0,20.64,20.66,20.57,20.57,465652.0
2025-04-23 11:45:00,20.58,20.61,20.5,20.53,607530.0,20.58,20.61,20.5,20.53,607530.0
2025-04-23 11:50:00,20.53,20.6,20.49,20.6,904858.0,20.53,20.6,20.49,20.6,904858.0
2025-04-23 11:55:00,20.6,20.69,20.58,20.6,663643.0,20.6,20.69,20.58,20.6,663643.0
2025-04-23 12:00:00,20.6,20.6,20.51,20.59,770360.0,20.6,20.6,20.51,20.59,770360.0
2025-04-23 12:05:00,20.59,20.61,20.52,20.54,616750.0,20.59,20.61,20.52,20.54,616750.0
2025-04-23 12:10:00,20.54,20.64,20.53,20.6,597606.0,20.54,20.64,20.53,20.6,597606.0
2025-04-23 12:15:00,20.61,20.62,20.49,20.49,550965.0,20.61,20.62,20.49,20.49,550965.0
2025-04-23 12:20:00,20.5,20.54,20.47,20.51,527087.0,20.5,20.54,20.47,20.51,527087.0
2025-04-23 12:25:00,20.51,20.59,20.48,20.57,584018.0,20.51,20.59,20.48,20.57,584018.0
2025-04-23 12:30:00,20.57,20.59,20.54,20.57,529458.0,20.57,20.59,20.54,20.57,529458.0
2025-04-23 12:35:00,20.57,20.67,20.57,20.67,699155.0,20.57,20.67,20.57,20.67,699155.0
2025-04-23 12:40:00,20.68,20.7,20.63,20.67,556470.0,20.68,20.7,20.63,20.67,556470.0
2025-04-23 12:45:00,20.66,20.68,20.59,20.61,409443.0,20.66,20.68,20.59,20.61,409443.0
2025-04-23 12:50:00,20.61,20.69,20.59,20.68,386961.0,20.61,20.69,20.59,20.68,386961.0
2025-04-23 12:55:00,20.69,20.77,20.66,20.73,687335.0,20.69,20.77,20.66,20.73,687335.0
2025-04-23 13:00:00,20.74,20.75,20.56,20.73,1060596.0,20.74,20.75,20.56,20.73,1060596.0
2025-04-23 13:05:00,20.73,20.8,20.7,20.79,511279.0,20.73,20.8,20.7,20.79,511279.0
2025-04-23 13:10:00,20.79,20.82,20.77,20.8,546399.0,20.79,20.82,20.77,20.8,546399.0
2025-04-23 13:15:00,20.8,20.81,20.76,20.77,349138.0,20.8,20.81,20.76,20.77,349138.0
2025-04-23 13:20:00,20.77,20.79,20.73,20.77,331437.0,20.77,20.79,20.73,20.77,331437.0
2025-04-23 13:25:00,20.77,20.8,20.72,20.73,247700.0,20.77,20.8,20.72,20.73,247700.0
2025-04-23 13:30:00,20.73,20.78,20.72,20.72,473223.0,20.73,20.78,20.72,20.72,473223.0
2025-04-23 13:35:00,20.72,20.74,20.64,20.68,422026.0,20.72,20.74,20.64,20.68,422026.0
2025-04-23 13:40:00,20.69,20.75,20.65,20.73,357672.0,20.69,20.75,20.65,20.73,357672.0
2025-04-23 13:45:00,20.73,20.75,20.69,20.73,348124.0,20.73,20.75,20.69,20.73,348124.0
2025-04-23 13:50:00,20.72,20.82,20.7,20.8,515592.0,20.72,20.82,20.7,20.8,515592.0
2025-04-23 13:55:00,20.81,20.83,20.77,20.79,303515.0,20.81,20.83,20.77,20.79,303515.0
2025-04-23 14:00:00,20.79,20.82,20.75,20.82,658734.0,20.79,20.82,20.75,20.82,658734.0
2025-04-23 14:05:00,20.82,20.85,20.8,20.82,442761.0,20.82,20.85,20.8,20.82,442761.0
2025-04-23 14:10:00,20.82,20.85,20.75,20.81,656915.0,20.82,20.85,20.75,20.81,656915.0
2025-04-23 14:15:00,20.81,20.86,20.79,20.79,587165.0,20.81,20.86,20.79,20.79,587165.0
2025-04-23 14:20:00,20.8,20.85,20.75,20.79,406006.0,20.8,20.85,20.75,20.79,406006.0
2025-04-23 14:25:00,20.79,20.8,20.7,20.71,618755.0,20.79,20.8,20.7,20.71,618755.0
2025-04-23 14:30:00,20.71,20.74,20.68,20.71,429575.0,20.71,20.74,20.68,20.71,429575.0
2025-04-23 14:35:00,20.71,20.72,20.68,20.69,464613.0,20.71,20.72,20.68,20.69,464613.0
2025-04-23 14:40:00,20.7,20.7,20.63,20.64,476963.0,20.7,20.7,20.63,20.64,476963.0
2025-04-23 14:45:00,20.64,20.69,20.62,20.67,390415.0,20.64,20.69,20.62,20.67,390415.0
2025-04-23 14:50:00,20.67,20.69,20.62,20.66,439433.0,20.67,20.69,20.62,20.66,439433.0
2025-04-23 14:55:00,20.67,20.75,20.65,20.71,488490.0,20.67,20.75,20.65,20.71,488490.0
2025-04-23 15:00:00,20.71,20.75,20.63,20.65,447474.0,20.71,20.75,20.63,20.65,447474.0
2025-04-23 15:05:00,20.65,20.7,20.65,20.66,475975.0,20.65,20.7,20.65,20.66,475975.0
2025-04-23 15:10:00,20.66,20.68,20.61,20.62,518269.0,20.66,20.68,20.61,20.62,518269.0
2025-04-23 15:15:00,20.62,20.64,20.58,20.6,635524.0,20.62,20.64,20.58,20.6,635524.0
2025-04-23 15:20:00,20.6,20.61,20.54,20.55,744284.0,20.6,20.61,20.54,20.55,744284.0
2025-04-23 15:25:00,20.55,20.59,20.52,20.55,919212.0,20.55,20.59,20.52,20.55,919212.0
2025-04-23 15:30:00,20.55,20.59,20.51,20.51,996488.0,20.55,20.59,20.51,20.51,996488.0
2025-04-23 15:35:00,20.52,20.54,20.48,20.53,755313.0,20.52,20.54,20.48,20.53,755313.0
2025-04-23 15:40:00,20.53,20.59,20.5,20.55,735481.0,20.53,20.59,20.5,20.55,735481.0
2025-04-23 15:45:00,20.56,20.57,20.49,20.54,779367.0,20.56,20.57,20.49,20.54,779367.0
2025-04-23 15:50:00,20.54,20.68,20.53,20.64,1321933.0,20.54,20.68,20.53,20.64,1321933.0
2025-04-23 15:55:00,20.64,20.66,20.54,20.56,3239533.0,20.64,20.66,20.54,20.56,3239533.0
2025-04-24 09:30:00,21.04,21.22,20.88,21.09,4875857.0,21.04,21.22,20.88,21.09,4875857.0
2025-04-24 09:35:00,21.08,21.24,21.01,21.04,2669632.0,21.08,21.24,21.01,21.04,2669632.0
2025-04-24 09:40:00,21.03,21.08,20.95,21.06,1717249.0,21.03,21.08,20.95,21.06,1717249.0
2025-04-24 09:45:00,21.06,21.11,21.04,21.07,919042.0,21.06,21.11,21.04,21.07,919042.0
2025-04-24 09:50:00,21.07,21.19,21.04,21.16,1288684.0,21.07,21.19,21.04,21.16,1288684.0
2025-04-24 09:55:00,21.17,21.25,21.09,21.21,1279269.0,21.17,21.25,21.09,21.21,1279269.0
2025-04-24 10:00:00,21.21,21.3,21.17,21.29,1623436.0,21.21,21.3,21.17,21.29,1623436.0
2025-04-24 10:05:00,21.29,21.41,21.28,21.38,1464905.0,21.29,21.41,21.28,21.38,1464905.0
2025-04-24 10:10:00,21.37,21.38,21.17,21.2,1343837.0,21.37,21.38,21.17,21.2,1343837.0
2025-04-24 10:15:00,21.19,21.22,21.09,21.15,1596592.0,21.19,21.22,21.09,21.15,1596592.0
2025-04-24 10:20:00,21.15,21.29,21.11,21.25,959661.0,21.15,21.29,21.11,21.25,959661.0
2025-04-24 10:25:00,21.25,21.28,21.18,21.2,539974.0,21.25,21.28,21.18,21.2,539974.0
2025-04-24 10:30:00,21.2,21.24,21.13,21.16,651356.0,21.2,21.24,21.13,21.16,651356.0
2025-04-24 10:35:00,21.16,21.17,21.07,21.11,982486.0,21.16,21.17,21.07,21.11,982486.0
2025-04-24 10:40:00,21.1,21.17,21.05,21.07,897153.0,21.1,21.17,21.05,21.07,897153.0
2025-04-24 10:45:00,21.07,21.09,20.96,21.01,1094225.0,21.07,21.09,20.96,21.01,1094225.0
2025-04-24 10:50:00,21.01,21.1,21.0,21.08,721685.0,21.01,21.1,21.0,21.08,721685.0
2025-04-24 10:55:00,21.09,21.2,21.08,21.17,635278.0,21.09,21.2,21.08,21.17,635278.0
2025-04-24 11:00:00,21.17,21.18,21.12,21.17,565061.0,21.17,21.18,21.12,21.17,565061.0
2025-04-24 11:05:00,21.17,21.32,21.16,21.29,976899.0,21.17,21.32,21.16,21.29,976899.0
2025-04-24 11:10:00,21.29,21.29,21.23,21.26,877441.0,21.29,21.29,21.23,21.26,877441.0
2025-04-24 11:15:00,21.26,21.27,21.18,21.19,756997.0,21.26,21.27,21.18,21.19,756997.0
2025-04-24 11:20:00,21.19,21.22,21.15,21.2,787943.0,21.19,21.22,21.15,21.2,787943.0
2025-04-24 11:25:00,21.2,21.2,21.11,21.12,585549.0,21.2,21.2,21.11,21.12,585549.0
2025-04-24 11:30:00,21.12,21.19,21.08,21.19,711412.0,21.12,21.19,21.08,21.19,711412.0
2025-04-24 11:35:00,21.18,21.19,21.13,21.16,447562.0,21.18,21.19,21.13,21.16,447562.0
2025-04-24 11:40:00,21.17,21.2,21.15,21.17,380756.0,21.17,21.2,21.15,21.17,380756.0
2025-04-24 11:45:00,21.17,21.19,21.13,21.17,450213.0,21.17,21.19,21.13,21.17,450213.0
2025-04-24 11:50:00,21.17,21.24,21.14,21.24,658803.0,21.17,21.24,21.14,21.24,658803.0
2025-04-24 11:55:00,21.23,21.26,21.13,21.14,649804.0,21.23,21.26,21.13,21.14,649804.0
2025-04-24 12:00:00,21.14,21.19,21.12,21.18,405923.0,21.14,21.19,21.12,21.18,405923.0
2025-04-24 12:05:00,21.18,21.2,21.15,21.18,405641.0,21.18,21.2,21.15,21.18,405641.0
2025-04-24 12:10:00,21.18,21.18,21.15,21.17,237477.0,21.18,21.18,21.15,21.17,237477.0
2025-04-24 12:15:00,21.18,21.23,21.17,21.21,380892.0,21.18,21.23,21.17,21.21,380892.0
2025-04-24 12:20:00,21.21,21.24,21.19,21.19,345632.0,21.21,21.24,21.19,21.19,345632.0
2025-04-24 12:25:00,21.2,21.26,21.18,21.26,672110.0,21.2,21.26,21.18,21.26,672110.0
2025-04-24 12:30:00,21.26,21.29,21.22,21.27,475403.0,21.26,21.29,21.22,21.27,475403.0
2025-04-24 12:35:00,21.26,21.3,21.26,21.29,484690.0,21.26,21.3,21.26,21.29,484690.0
2025-04-24 12:40:00,21.3,21.3,21.24,21.28,478339.0,21.3,21.3,21.24,21.28,478339.0
2025-04-24 12:45:00,21.28,21.34,21.24,21.34,633153.0,21.28,21.34,21.24,21.34,633153.0
2025-04-24 12:50:00,21.34,21.37,21.33,21.36,606246.0,21.34,21.37,21.33,21.36,606246.0
2025-04-24 12:55:00,21.36,21.38,21.33,21.36,529224.0,21.36,21.38,21.33,21.36,529224.0
2025-04-24 13:00:00,21.35,21.39,21.31,21.39,512695.0,21.35,21.39,21.31,21.39,512695.0
2025-04-24 13:05:00,21.39,21.4,21.35,21.35,560894.0,21.39,21.4,21.35,21.35,560894.0
2025-04-24 13:10:00,21.35,21.38,21.34,21.35,379717.0,21.35,21.38,21.34,21.35,379717.0
2025-04-24 13:15:00,21.36,21.36,21.25,21.27,676678.0,21.36,21.36,21.25,21.27,676678.0
2025-04-24 13:20:00,21.27,21.34,21.23,21.34,462763.0,21.27,21.34,21.23,21.34,462763.0
2025-04-24 13:25:00,21.34,21.36,21.32,21.34,378239.0,21.34,21.36,21.32,21.34,378239.0
2025-04-24 13:30:00,21.34,21.36,21.31,21.31,370194.0,21.34,21.36,21.31,21.31,370194.0
2025-04-24 13:35:00,21.31,21.32,21.25,21.3,1003121.0,21.31,21.32,21.25,21.3,1003121.0
2025-04-24 13:40:00,21.3,21.33,21.28,21.32,426404.0,21.3,21.33,21.28,21.32,426404.0
2025-04-24 13:45:00,21.32,21.35,21.29,21.34,434250.0,21.32,21.35,21.29,21.34,434250.0
2025-04-24 13:50:00,21.34,21.41,21.33,21.4,860327.0,21.34,21.41,21.33,21.4,860327.0
2025-04-24 13:55:00,21.41,21.52,21.4,21.51,2343353.0,21.41,21.52,21.4,21.51,2343353.0
2025-04-24 14:00:00,21.52,21.52,21.46,21.46,906238.0,21.52,21.52,21.46,21.46,906238.0
2025-04-24 14:05:00,21.46,21.55,21.41,21.49,1331911.0,21.46,21.55,21.41,21.49,1331911.0
2025-04-24 14:10:00,21.48,21.5,21.42,21.44,664732.0,21.48,21.5,21.42,21.44,664732.0
2025-04-24 14:15:00,21.44,21.45,21.32,21.38,1193543.0,21.44,21.45,21.32,21.38,1193543.0
2025-04-24 14:20:00,21.38,21.4,21.36,21.4,700130.0,21.38,21.4,21.36,21.4,700130.0
2025-04-24 14:25:00,21.39,21.4,21.32,21.34,605848.0,21.39,21.4,21.32,21.34,605848.0
2025-04-24 14:30:00,21.34,21.4,21.32,21.39,672530.0,21.34,21.4,21.32,21.39,672530.0
2025-04-24 14:35:00,21.39,21.45,21.39,21.42,917274.0,21.39,21.45,21.39,21.42,917274.0
2025-04-24 14:40:00,21.42,21.42,21.38,21.41,464539.0,21.42,21.42,21.38,21.41,464539.0
2025-04-24 14:45:00,21.41,21.44,21.4,21.42,417541.0,21.41,21.44,21.4,21.42,417541.0
2025-04-24 14:50:00,21.41,21.44,21.36,21.36,753910.0,21.41,21.44,21.36,21.36,753910.0
2025-04-24 14:55:00,21.37,21.39,21.3,21.31,829263.0,21.37,21.39,21.3,21.31,829263.0
2025-04-24 15:00:00,21.31,21.34,21.26,21.26,695743.0,21.31,21.34,21.26,21.26,695743.0
2025-04-24 15:05:00,21.27,21.3,21.26,21.28,653356.0,21.27,21.3,21.26,21.28,653356.0
2025-04-24 15:10:00,21.28,21.28,21.22,21.27,885864.0,21.28,21.28,21.22,21.27,885864.0
2025-04-24 15:15:00,21.27,21.38,21.26,21.37,961126.0,21.27,21.38,21.26,21.37,961126.0
2025-04-24 15:20:00,21.37,21.4,21.34,21.39,885878.0,21.37,21.4,21.34,21.39,885878.0
2025-04-24 15:25:00,21.39,21.41,21.35,21.36,890954.0,21.39,21.41,21.35,21.36,890954.0
2025-04-24 15:30:00,21.37,21.38,21.33,21.36,657394.0,21.37,21.38,21.33,21.36,657394.0
2025-04-24 15:35:00,21.35,21.42,21.34,21.39,969145.0,21.35,21.42,21.34,21.39,969145.0
2025-04-24 15:40:00,21.39,21.46,21.38,21.41,1282741.0,21.39,21.46,21.38,21.41,1282741.0
2025-04-24 15:45:00,21.41,21.44,21.37,21.43,1361233.0,21.41,21.44,21.37,21.43,1361233.0
2025-04-24 15:50:00,21.44,21.52,21.41,21.48,2938240.0,21.44,21.52,21.41,21.48,2938240.0
2025-04-24 15:55:00,21.47,21.55,21.43,21.48,5774546.0,21.47,21.55,21.43,21.48,5774546.0
2025-04-25 09:30:00,19.73,19.9,19.34,19.88,12241175.0,19.73,19.9,19.34,19.88,12241175.0
2025-04-25 09:35:00,19.88,19.95,19.68,19.85,5099306.0,19.88,19.95,19.68,19.85,5099306.0
2025-04-25 09:40:00,19.86,19.87,19.62,19.67,4420885.0,19.86,19.87,19.62,19.67,4420885.0
2025-04-25 09:45:00,19.67,19.9,19.66,19.89,4810195.0,19.67,19.9,19.66,19.89,4810195.0
2025-04-25 09:50:00,19.88,19.89,19.69,19.75,3169813.0,19.88,19.89,19.69,19.75,3169813.0
2025-04-25 09:55:00,19.75,19.76,19.67,19.71,2214085.0,19.75,19.76,19.67,19.71,2214085.0
2025-04-25 10:00:00,19.71,19.83,19.69,19.72,2513025.0,19.71,19.83,19.69,19.72,2513025.0
2025-04-25 10:05:00,19.72,19.73,19.66,19.7,3188070.0,19.72,19.73,19.66,19.7,3188070.0
2025-04-25 10:10:00,19.7,19.75,19.65,19.67,2441975.0,19.7,19.75,19.65,19.67,2441975.0
2025-04-25 10:15:00,19.67,19.7,19.66,19.7,1970545.0,19.67,19.7,19.66,19.7,1970545.0
2025-04-25 10:20:00,19.7,19.84,19.69,19.81,3955748.0,19.7,19.84,19.69,19.81,3955748.0
2025-04-25 10:25:00,19.81,19.83,19.72,19.78,1834650.0,19.81,19.83,19.72,19.78,1834650.0
2025-04-25 10:30:00,19.79,19.8,19.71,19.75,1471258.0,19.79,19.8,19.71,19.75,1471258.0
2025-04-25 10:35:00,19.76,19.76,19.68,19.72,1579139.0,19.76,19.76,19.68,19.72,1579139.0
2025-04-25 10:40:00,19.73,19.94,19.71,19.92,2743039.0,19.73,19.94,19.71,19.92,2743039.0
2025-04-25 10:45:00,19.91,19.96,19.85,19.93,3270684.0,19.91,19.96,19.85,19.93,3270684.0
2025-04-25 10:50:00,19.93,20.06,19.92,20.02,3215918.0,19.93,20.06,19.92,20.02,3215918.0
2025-04-25 10:55:00,20.02,20.14,20.0,20.14,2865047.0,20.02,20.14,20.0,20.14,2865047.0
2025-04-25 11:00:00,20.13,20.18,20.09,20.16,2302228.0,20.13,20.18,20.09,20.16,2302228.0
2025-04-25 11:05:00,20.15,20.16,20.01,20.05,2378025.0,20.15,20.16,20.01,20.05,2378025.0
2025-04-25 11:10:00,20.05,20.13,20.03,20.08,1663640.0,20.05,20.13,20.03,20.08,1663640.0
2025-04-25 11:15:00,20.07,20.1,20.0,20.03,1347346.0,20.07,20.1,20.0,20.03,1347346.0
2025-04-25 11:20:00,20.03,20.07,20.0,20.07,1383642.0,20.03,20.07,20.0,20.07,1383642.0
2025-04-25 11:25:00,20.07,20.08,20.0,20.02,826538.0,20.07,20.08,20.0,20.02,826538.0
2025-04-25 11:30:00,20.01,20.03,19.88,19.91,2138200.0,20.01,20.03,19.88,19.91,2138200.0
2025-04-25 11:35:00,19.92,19.95,19.84,19.95,1297951.0,19.92,19.95,19.84,19.95,1297951.0
2025-04-25 11:40:00,19.95,19.99,19.9,19.91,845027.0,19.95,19.99,19.9,19.91,845027.0
2025-04-25 11:45:00,19.92,19.93,19.89,19.93,979847.0,19.92,19.93,19.89,19.93,979847.0
2025-04-25 11:50:00,19.93,19.94,19.89,19.91,619750.0,19.93,19.94,19.89,19.91,619750.0
2025-04-25 11:55:00,19.91,19.91,19.88,19.89,768544.0,19.91,19.91,19.88,19.89,768544.0
2025-04-25 12:00:00,19.89,19.95,19.88,19.89,829409.0,19.89,19.95,19.88,19.89,829409.0
2025-04-25 12:05:00,19.89,19.95,19.87,19.95,712815.0,19.89,19.95,19.87,19.95,712815.0
2025-04-25 12:10:00,19.95,19.96,19.91,19.96,540148.0,19.95,19.96,19.91,19.96,540148.0
2025-04-25 12:15:00,19.96,19.96,19.92,19.92,436129.0,19.96,19.96,19.92,19.92,436129.0
2025-04-25 12:20:00,19.92,19.96,19.9,19.94,550745.0,19.92,19.96,19.9,19.94,550745.0
2025-04-25 12:25:00,19.94,19.94,19.9,19.91,550492.0,19.94,19.94,19.9,19.91,550492.0
2025-04-25 12:30:00,19.9,19.94,19.9,19.93,520041.0,19.9,19.94,19.9,19.93,520041.0
2025-04-25 12:35:00,19.93,20.0,19.92,20.0,469996.0,19.93,20.0,19.92,20.0,469996.0
2025-04-25 12:40:00,20.0,20.03,19.99,20.02,807839.0,20.0,20.03,19.99,20.02,807839.0
2025-04-25 12:45:00,20.02,20.02,19.95,19.97,655527.0,20.02,20.02,19.95,19.97,655527.0
2025-04-25 12:50:00,19.97,20.0,19.96,19.99,427417.0,19.97,20.0,19.96,19.99,427417.0
2025-04-25 12:55:00,19.99,19.99,19.93,19.95,532458.0,19.99,19.99,19.93,19.95,532458.0
2025-04-25 13:00:00,19.94,19.95,19.91,19.95,524060.0,19.94,19.95,19.91,19.95,524060.0
2025-04-25 13:05:00,19.94,19.99,19.94,19.98,526821.0,19.94,19.99,19.94,19.98,526821.0
2025-04-25 13:10:00,19.98,20.07,19.97,20.04,952038.0,19.98,20.07,19.97,20.04,952038.0
2025-04-25 13:15:00,20.04,20.05,20.01,20.04,581851.0,20.04,20.05,20.01,20.04,581851.0
2025-04-25 13:20:00,20.04,20.08,20.02,20.07,941244.0,20.04,20.08,20.02,20.07,941244.0
2025-04-25 13:25:00,20.07,20.11,20.05,20.09,1731021.0,20.07,20.11,20.05,20.09,1731021.0
2025-04-25 13:30:00,20.09,20.09,19.98,20.0,1107509.0,20.09,20.09,19.98,20.0,1107509.0
2025-04-25 13:35:00,20.0,20.04,19.9,19.91,2028471.0,20.0,20.04,19.9,19.91,2028471.0
2025-04-25 13:40:00,19.91,19.94,19.88,19.91,1516867.0,19.91,19.94,19.88,19.91,1516867.0
2025-04-25 13:45:00,19.92,19.92,19.86,19.89,930004.0,19.92,19.92,19.86,19.89,930004.0
2025-04-25 13:50:00,19.89,19.91,19.87,19.87,627595.0,19.89,19.91,19.87,19.87,627595.0
2025-04-25 13:55:00,19.87,19.9,19.85,19.89,828092.0,19.87,19.9,19.85,19.89,828092.0
2025-04-25 14:00:00,19.9,19.97,19.88,19.93,970122.0,19.9,19.97,19.88,19.93,970122.0
2025-04-25 14:05:00,19.92,19.94,19.91,19.93,385702.0,19.92,19.94,19.91,19.93,385702.0
2025-04-25 14:10:00,19.93,19.93,19.88,19.89,469391.0,19.93,19.93,19.88,19.89,469391.0
2025-04-25 14:15:00,19.89,19.91,19.87,19.91,623881.0,19.89,19.91,19.87,19.91,623881.0
2025-04-25 14:20:00,19.9,19.96,19.9,19.96,520301.0,19.9,19.96,19.9,19.96,520301.0
2025-04-25 14:25:00,19.96,19.97,19.92,19.94,605458.0,19.96,19.97,19.92,19.94,605458.0
2025-04-25 14:30:00,19.95,19.98,19.94,19.97,670595.0,19.95,19.98,19.94,19.97,670595.0
2025-04-25 14:35:00,19.98,20.01,19.96,20.0,661975.0,19.98,20.01,19.96,20.0,661975.0
2025-04-25 14:40:00,20.0,20.0,19.98,19.98,511627.0,20.0,20.0,19.98,19.98,511627.0
2025-04-25 14:45:00,19.99,20.0,19.98,20.0,412580.0,19.99,20.0,19.98,20.0,412580.0
2025-04-25 14:50:00,19.99,20.0,19.94,19.98,781181.0,19.99,20.0,19.94,19.98,781181.0
2025-04-25 14:55:00,19.97,19.99,19.94,19.96,378522.0,19.97,19.99,19.94,19.96,378522.0
2025-04-25 15:00:00,19.95,19.98,19.93,19.96,455281.0,19.95,19.98,19.93,19.96,455281.0
2025-04-25 15:05:00,19.96,20.0,19.96,19.99,747473.0,19.96,20.0,19.96,19.99,747473.0
2025-04-25 15:10:00,19.98,19.99,19.96,19.96,697203.0,19.98,19.99,19.96,19.96,697203.0
2025-04-25 15:15:00,19.96,19.99,19.96,19.98,500396.0,19.96,19.99,19.96,19.98,500396.0
2025-04-25 15:20:00,19.97,20.0,19.97,19.99,1202967.0,19.97,20.0,19.97,19.99,1202967.0
2025-04-25 15:25:00,19.98,19.99,19.92,19.93,1036322.0,19.98,19.99,19.92,19.93,1036322.0
2025-04-25 15:30:00,19.93,19.97,19.92,19.92,1274309.0,19.93,19.97,19.92,19.92,1274309.0
2025-04-25 15:35:00,19.92,19.95,19.9,19.93,703109.0,19.92,19.95,19.9,19.93,703109.0
2025-04-25 15:40:00,19.93,19.95,19.92,19.95,844022.0,19.93,19.95,19.92,19.95,844022.0
2025-04-25 15:45:00,19.95,20.0,19.94,19.98,2168883.0,19.95,20.0,19.94,19.98,2168883.0
2025-04-25 15:50:00,19.98,20.1,19.98,20.09,3759433.0,19.98,20.1,19.98,20.09,3759433.0
2025-04-25 15:55:00,20.09,20.09,19.99,20.05,5417182.0,20.09,20.09,19.99,20.05,5417182.0
2025-04-28 09:30:00,20.12,20.38,20.05,20.35,4369769.0,20.12,20.38,20.05,20.35,4369769.0
2025-04-28 09:35:00,20.35,20.35,20.23,20.33,1785005.0,20.35,20.35,20.23,20.33,1785005.0
2025-04-28 09:40:00,20.34,20.88,20.31,20.86,4479987.0,20.34,20.88,20.31,20.86,4479987.0
2025-04-28 09:45:00,20.86,20.94,20.62,20.7,3160171.0,20.86,20.94,20.62,20.7,3160171.0
2025-04-28 09:50:00,20.7,20.93,20.66,20.8,2650324.0,20.7,20.93,20.66,20.8,2650324.0
2025-04-28 09:55:00,20.8,20.8,20.6,20.62,1839021.0,20.8,20.8,20.6,20.62,1839021.0
2025-04-28 10:00:00,20.63,20.93,20.6,20.92,1898759.0,20.63,20.93,20.6,20.92,1898759.0
2025-04-28 10:05:00,20.92,21.08,20.9,20.94,2803640.0,20.92,21.08,20.9,20.94,2803640.0
2025-04-28 10:10:00,20.94,20.97,20.81,20.82,1347485.0,20.94,20.97,20.81,20.82,1347485.0
2025-04-28 10:15:00,20.82,20.88,20.8,20.87,1105453.0,20.82,20.88,20.8,20.87,1105453.0
2025-04-28 10:20:00,20.87,20.87,20.74,20.86,1262808.0,20.87,20.87,20.74,20.86,1262808.0
2025-04-28 10:25:00,20.85,20.87,20.74,20.82,898491.0,20.85,20.87,20.74,20.82,898491.0
2025-04-28 10:30:00,20.82,20.83,20.63,20.68,1393929.0,20.82,20.83,20.63,20.68,1393929.0
2025-04-28 10:35:00,20.68,20.76,20.63,20.74,986203.0,20.68,20.76,20.63,20.74,986203.0
2025-04-28 10:40:00,20.74,20.78,20.65,20.7,1050539.0,20.74,20.78,20.65,20.7,1050539.0
2025-04-28 10:45:00,20.69,20.75,20.66,20.73,776759.0,20.69,20.75,20.66,20.73,776759.0
2025-04-28 10:50:00,20.73,20.73,20.5,20.52,2137319.0,20.73,20.73,20.5,20.52,2137319.0
2025-04-28 10:55:00,20.52,20.56,20.43,20.46,1054887.0,20.52,20.56,20.43,20.46,1054887.0
2025-04-28 11:00:00,20.46,20.55,20.45,20.48,709589.0,20.46,20.55,20.45,20.48,709589.0
2025-04-28 11:05:00,20.48,20.49,20.38,20.42,947603.0,20.48,20.49,20.38,20.42,947603.0
2025-04-28 11:10:00,20.42,20.45,20.37,20.42,625937.0,20.42,20.45,20.37,20.42,625937.0
2025-04-28 11:15:00,20.41,20.42,20.31,20.31,863121.0,20.41,20.42,20.31,20.31,863121.0
2025-04-28 11:20:00,20.32,20.34,20.24,20.28,1084963.0,20.32,20.34,20.24,20.28,1084963.0
2025-04-28 11:25:00,20.28,20.28,20.14,20.16,1092682.0,20.28,20.28,20.14,20.16,1092682.0
2025-04-28 11:30:00,20.16,20.26,20.14,20.21,1334016.0,20.16,20.26,20.14,20.21,1334016.0
2025-04-28 11:35:00,20.21,20.35,20.2,20.34,1115991.0,20.21,20.35,20.2,20.34,1115991.0
2025-04-28 11:40:00,20.34,20.42,20.32,20.32,662992.0,20.34,20.42,20.32,20.32,662992.0
2025-04-28 11:45:00,20.32,20.34,20.27,20.3,461991.0,20.32,20.34,20.27,20.3,461991.0
2025-04-28 11:50:00,20.29,20.34,20.24,20.3,507338.0,20.29,20.34,20.24,20.3,507338.0
2025-04-28 11:55:00,20.31,20.33,20.26,20.27,338941.0,20.31,20.33,20.26,20.27,338941.0
2025-04-28 12:00:00,20.27,20.28,20.2,20.21,468894.0,20.27,20.28,20.2,20.21,468894.0
2025-04-28 12:05:00,20.21,20.23,20.18,20.2,542025.0,20.21,20.23,20.18,20.2,542025.0
2025-04-28 12:10:00,20.2,20.22,20.17,20.21,417102.0,20.2,20.22,20.17,20.21,417102.0
2025-04-28 12:15:00,20.21,20.31,20.21,20.3,495675.0,20.21,20.31,20.21,20.3,495675.0
2025-04-28 12:20:00,20.3,20.31,20.21,20.25,621375.0,20.3,20.31,20.21,20.25,621375.0
2025-04-28 12:25:00,20.25,20.25,20.18,20.19,656645.0,20.25,20.25,20.18,20.19,656645.0
2025-04-28 12:30:00,20.2,20.26,20.19,20.23,380554.0,20.2,20.26,20.19,20.23,380554.0
2025-04-28 12:35:00,20.23,20.28,20.21,20.25,408628.0,20.23,20.28,20.21,20.25,408628.0
2025-04-28 12:40:00,20.25,20.28,20.23,20.26,298212.0,20.25,20.28,20.23,20.26,298212.0
2025-04-28 12:45:00,20.26,20.3,20.23,20.29,406866.0,20.26,20.3,20.23,20.29,406866.0
2025-04-28 12:50:00,20.29,20.29,20.23,20.26,477345.0,20.29,20.29,20.23,20.26,477345.0
2025-04-28 12:55:00,20.26,20.26,20.2,20.25,517231.0,20.26,20.26,20.2,20.25,517231.0
2025-04-28 13:00:00,20.25,20.31,20.24,20.26,498946.0,20.25,20.31,20.24,20.26,498946.0
2025-04-28 13:05:00,20.26,20.28,20.21,20.22,375721.0,20.26,20.28,20.21,20.22,375721.0
2025-04-28 13:10:00,20.21,20.23,20.18,20.19,416557.0,20.21,20.23,20.18,20.19,416557.0
2025-04-28 13:15:00,20.19,20.28,20.17,20.28,464313.0,20.19,20.28,20.17,20.28,464313.0
2025-04-28 13:20:00,20.28,20.28,20.25,20.27,206793.0,20.28,20.28,20.25,20.27,206793.0
2025-04-28 13:25:00,20.27,20.28,20.18,20.2,422138.0,20.27,20.28,20.18,20.2,422138.0
2025-04-28 13:30:00,20.19,20.24,20.19,20.24,293751.0,20.19,20.24,20.19,20.24,293751.0
2025-04-28 13:35:00,20.23,20.28,20.22,20.28,328752.0,20.23,20.28,20.22,20.28,328752.0
2025-04-28 13:40:00,20.28,20.33,20.27,20.32,482345.0,20.28,20.33,20.27,20.32,482345.0
2025-04-28 13:45:00,20.32,20.35,20.3,20.3,439776.0,20.32,20.35,20.3,20.3,439776.0
2025-04-28 13:50:00,20.3,20.35,20.3,20.34,355396.0,20.3,20.35,20.3,20.34,355396.0
2025-04-28 13:55:00,20.34,20.38,20.33,20.38,439779.0,20.34,20.38,20.33,20.38,439779.0
2025-04-28 14:00:00,20.38,20.4,20.36,20.38,441762.0,20.38,20.4,20.36,20.38,441762.0
2025-04-28 14:05:00,20.37,20.38,20.34,20.36,426790.0,20.37,20.38,20.34,20.36,426790.0
2025-04-28 14:10:00,20.36,20.42,20.33,20.41,487792.0,20.36,20.42,20.33,20.41,487792.0
2025-04-28 14:15:00,20.42,20.43,20.38,20.42,375331.0,20.42,20.43,20.38,20.42,375331.0
2025-04-28 14:20:00,20.42,20.44,20.4,20.43,306862.0,20.42,20.44,20.4,20.43,306862.0
2025-04-28 14:25:00,20.43,20.47,20.42,20.46,420367.0,20.43,20.47,20.42,20.46,420367.0
2025-04-28 14:30:00,20.46,20.48,20.41,20.42,415886.0,20.46,20.48,20.41,20.42,415886.0
2025-04-28 14:35:00,20.43,20.45,20.42,20.45,199198.0,20.43,20.45,20.42,20.45,199198.0
2025-04-28 14:40:00,20.45,20.47,20.44,20.45,296256.0,20.45,20.47,20.44,20.45,296256.0
2025-04-28 14:45:00,20.45,20.45,20.41,20.45,283289.0,20.45,20.45,20.41,20.45,283289.0
2025-04-28 14:50:00,20.45,20.47,20.44,20.47,243160.0,20.45,20.47,20.44,20.47,243160.0
2025-04-28 14:55:00,20.46,20.47,20.43,20.44,240057.0,20.46,20.47,20.43,20.44,240057.0
2025-04-28 15:00:00,20.44,20.51,20.43,20.51,338200.0,20.44,20.51,20.43,20.51,338200.0
2025-04-28 15:05:00,20.51,20.52,20.49,20.5,384003.0,20.51,20.52,20.49,20.5,384003.0
2025-04-28 15:10:00,20.51,20.52,20.47,20.5,345295.0,20.51,20.52,20.47,20.5,345295.0
2025-04-28 15:15:00,20.51,20.52,20.48,20.51,366727.0,20.51,20.52,20.48,20.51,366727.0
2025-04-28 15:20:00,20.51,20.54,20.5,20.54,452306.0,20.51,20.54,20.5,20.54,452306.0
2025-04-28 15:25:00,20.54,20.56,20.51,20.51,539862.0,20.54,20.56,20.51,20.51,539862.0
2025-04-28 15:30:00,20.51,20.51,20.47,20.51,483298.0,20.51,20.51,20.47,20.51,483298.0
2025-04-28 15:35:00,20.5,20.55,20.48,20.55,846273.0,20.5,20.55,20.48,20.55,846273.0
2025-04-28 15:40:00,20.55,20.58,20.54,20.56,1083970.0,20.55,20.58,20.54,20.56,1083970.0
2025-04-28 15:45:00,20.55,20.57,20.51,20.54,919986.0,20.55,20.57,20.51,20.54,919986.0
2025-04-28 15:50:00,20.54,20.59,20.53,20.57,1743276.0,20.54,20.59,20.53,20.57,1743276.0
2025-04-28 15:55:00,20.57,20.58,20.49,20.51,3769838.0,20.57,20.58,20.49,20.51,3769838.0
2025-04-29 09:30:00,20.31,20.48,20.22,20.44,1794337.0,20.31,20.48,20.22,20.44,1794337.0
2025-04-29 09:35:00,20.45,20.48,20.36,20.45,1014452.0,20.45,20.48,20.36,20.45,1014452.0
2025-04-29 09:40:00,20.44,20.53,20.41,20.51,835054.0,20.44,20.53,20.41,20.51,835054.0
2025-04-29 09:45:00,20.52,20.64,20.5,20.58,946942.0,20.52,20.64,20.5,20.58,946942.0
2025-04-29 09:50:00,20.57,20.67,20.56,20.64,995696.0,20.57,20.67,20.56,20.64,995696.0
2025-04-29 09:55:00,20.63,20.65,20.53,20.57,899226.0,20.63,20.65,20.53,20.57,899226.0
2025-04-29 10:00:00,20.56,20.6,20.51,20.54,885446.0,20.56,20.6,20.51,20.54,885446.0
2025-04-29 10:05:00,20.54,20.67,20.53,20.64,781511.0,20.54,20.67,20.53,20.64,781511.0
2025-04-29 10:10:00,20.63,20.78,20.63,20.76,1126893.0,20.63,20.78,20.63,20.76,1126893.0
2025-04-29 10:15:00,20.76,20.82,20.71,20.81,1017301.0,20.76,20.82,20.71,20.81,1017301.0
2025-04-29 10:20:00,20.81,20.85,20.76,20.77,1007431.0,20.81,20.85,20.76,20.77,1007431.0
2025-04-29 10:25:00,20.77,20.78,20.67,20.69,948227.0,20.77,20.78,20.67,20.69,948227.0
2025-04-29 10:30:00,20.69,20.76,20.65,20.75,914084.0,20.69,20.76,20.65,20.75,914084.0
2025-04-29 10:35:00,20.74,20.81,20.7,20.75,568913.0,20.74,20.81,20.7,20.75,568913.0
2025-04-29 10:40:00,20.75,20.77,20.67,20.73,431582.0,20.75,20.77,20.67,20.73,431582.0
2025-04-29 10:45:00,20.73,20.78,20.71,20.71,330196.0,20.73,20.78,20.71,20.71,330196.0
2025-04-29 10:50:00,20.72,20.72,20.67,20.7,341700.0,20.72,20.72,20.67,20.7,341700.0
2025-04-29 10:55:00,20.7,20.76,20.69,20.73,328811.0,20.7,20.76,20.69,20.73,328811.0
2025-04-29 11:00:00,20.73,20.75,20.7,20.71,346670.0,20.73,20.75,20.7,20.71,346670.0
2025-04-29 11:05:00,20.71,20.73,20.68,20.72,302884.0,20.71,20.73,20.68,20.72,302884.0
2025-04-29 11:10:00,20.72,20.74,20.63,20.65,566555.0,20.72,20.74,20.63,20.65,566555.0
2025-04-29 11:15:00,20.65,20.69,20.63,20.65,674102.0,20.65,20.69,20.63,20.65,674102.0
2025-04-29 11:20:00,20.64,20.68,20.6,20.61,466101.0,20.64,20.68,20.6,20.61,466101.0
2025-04-29 11:25:00,20.6,20.69,20.58,20.68,564415.0,20.6,20.69,20.58,20.68,564415.0
2025-04-29 11:30:00,20.68,20.72,20.64,20.67,833791.0,20.68,20.72,20.64,20.67,833791.0
2025-04-29 11:35:00,20.67,20.7,20.63,20.66,400519.0,20.67,20.7,20.63,20.66,400519.0
2025-04-29 11:40:00,20.67,20.72,20.65,20.7,275764.0,20.67,20.72,20.65,20.7,275764.0
2025-04-29 11:45:00,20.71,20.71,20.58,20.6,578118.0,20.71,20.71,20.58,20.6,578118.0
2025-04-29 11:50:00,20.59,20.63,20.55,20.59,645089.0,20.59,20.63,20.55,20.59,645089.0
2025-04-29 11:55:00,20.59,20.6,20.56,20.58,380927.0,20.59,20.6,20.56,20.58,380927.0
2025-04-29 12:00:00,20.59,20.73,20.59,20.65,1954873.0,20.59,20.73,20.59,20.65,1954873.0
2025-04-29 12:05:00,20.65,20.73,20.65,20.72,430556.0,20.65,20.73,20.65,20.72,430556.0
2025-04-29 12:10:00,20.72,20.73,20.68,20.72,361038.0,20.72,20.73,20.68,20.72,361038.0
2025-04-29 12:15:00,20.71,20.72,20.62,20.63,475075.0,20.71,20.72,20.62,20.63,475075.0
2025-04-29 12:20:00,20.63,20.7,20.61,20.69,350475.0,20.63,20.7,20.61,20.69,350475.0
2025-04-29 12:25:00,20.68,20.7,20.65,20.68,593594.0,20.68,20.7,20.65,20.68,593594.0
2025-04-29 12:30:00,20.69,20.7,20.65,20.67,348773.0,20.69,20.7,20.65,20.67,348773.0
2025-04-29 12:35:00,20.68,20.7,20.63,20.64,303656.0,20.68,20.7,20.63,20.64,303656.0
2025-04-29 12:40:00,20.63,20.72,20.63,20.71,452177.0,20.63,20.72,20.63,20.71,452177.0
2025-04-29 12:45:00,20.71,20.72,20.64,20.66,424985.0,20.71,20.72,20.64,20.66,424985.0
2025-04-29 12:50:00,20.66,20.68,20.62,20.65,441934.0,20.66,20.68,20.62,20.65,441934.0
2025-04-29 12:55:00,20.66,20.66,20.57,20.61,660098.0,20.66,20.66,20.57,20.61,660098.0
2025-04-29 13:00:00,20.61,20.62,20.56,20.57,450549.0,20.61,20.62,20.56,20.57,450549.0
2025-04-29 13:05:00,20.57,20.59,20.46,20.46,1440942.0,20.57,20.59,20.46,20.46,1440942.0
2025-04-29 13:10:00,20.46,20.49,20.4,20.49,794105.0,20.46,20.49,20.4,20.49,794105.0
2025-04-29 13:15:00,20.48,20.51,20.44,20.51,533839.0,20.48,20.51,20.44,20.51,533839.0
2025-04-29 13:20:00,20.51,20.53,20.47,20.52,570093.0,20.51,20.53,20.47,20.52,570093.0
2025-04-29 13:25:00,20.51,20.53,20.49,20.51,426565.0,20.51,20.53,20.49,20.51,426565.0
2025-04-29 13:30:00,20.52,20.55,20.51,20.52,347136.0,20.52,20.55,20.51,20.52,347136.0
2025-04-29 13:35:00,20.52,20.55,20.51,20.55,263737.0,20.52,20.55,20.51,20.55,263737.0
2025-04-29 13:40:00,20.55,20.58,20.54,20.55,380284.0,20.55,20.58,20.54,20.55,380284.0
2025-04-29 13:45:00,20.55,20.62,20.53,20.61,650124.0,20.55,20.62,20.53,20.61,650124.0
2025-04-29 13:50:00,20.61,20.62,20.57,20.6,552638.0,20.61,20.62,20.57,20.6,552638.0
2025-04-29 13:55:00,20.6,20.64,20.57,20.58,460787.0,20.6,20.64,20.57,20.58,460787.0
2025-04-29 14:00:00,20.58,20.63,20.56,20.62,407614.0,20.58,20.63,20.56,20.62,407614.0
2025-04-29 14:05:00,20.63,20.65,20.59,20.61,475523.0,20.63,20.65,20.59,20.61,475523.0
2025-04-29 14:10:00,20.61,20.61,20.58,20.6,326143.0,20.61,20.61,20.58,20.6,326143.0
2025-04-29 14:15:00,20.6,20.62,20.56,20.57,343080.0,20.6,20.62,20.56,20.57,343080.0
2025-04-29 14:20:00,20.57,20.58,20.52,20.55,631006.0,20.57,20.58,20.52,20.55,631006.0
2025-04-29 14:25:00,20.54,20.6,20.53,20.57,336201.0,20.54,20.6,20.53,20.57,336201.0
2025-04-29 14:30:00,20.57,20.58,20.53,20.55,362932.0,20.57,20.58,20.53,20.55,362932.0
2025-04-29 14:35:00,20.55,20.59,20.55,20.59,364189.0,20.55,20.59,20.55,20.59,364189.0
2025-04-29 14:40:00,20.59,20.61,20.58,20.6,430945.0,20.59,20.61,20.58,20.6,430945.0
2025-04-29 14:45:00,20.59,20.6,20.56,20.57,286113.0,20.59,20.6,20.56,20.57,286113.0
2025-04-29 14:50:00,20.57,20.57,20.51,20.55,383081.0,20.57,20.57,20.51,20.55,383081.0
2025-04-29 14:55:00,20.55,20.56,20.51,20.52,464130.0,20.55,20.56,20.51,20.52,464130.0
2025-04-29 15:00:00,20.53,20.54,20.47,20.47,483667.0,20.53,20.54,20.47,20.47,483667.0
2025-04-29 15:05:00,20.47,20.54,20.46,20.51,526532.0,20.47,20.54,20.46,20.51,526532.0
2025-04-29 15:10:00,20.51,20.53,20.49,20.51,573310.0,20.51,20.53,20.49,20.51,573310.0
2025-04-29 15:15:00,20.51,20.51,20.45,20.47,511604.0,20.51,20.51,20.45,20.47,511604.0
2025-04-29 15:20:00,20.48,20.48,20.44,20.47,605839.0,20.48,20.48,20.44,20.47,605839.0
2025-04-29 15:25:00,20.48,20.49,20.44,20.48,587051.0,20.48,20.49,20.44,20.48,587051.0
2025-04-29 15:30:00,20.48,20.53,20.48,20.52,425392.0,20.48,20.53,20.48,20.52,425392.0
2025-04-29 15:35:00,20.53,20.53,20.48,20.5,463564.0,20.53,20.53,20.48,20.5,463564.0
2025-04-29 15:40:00,20.5,20.51,20.46,20.48,475898.0,20.5,20.51,20.46,20.48,475898.0
2025-04-29 15:45:00,20.48,20.52,20.45,20.52,679591.0,20.48,20.52,20.45,20.52,679591.0
2025-04-29 15:50:00,20.52,20.54,20.46,20.46,1041441.0,20.52,20.54,20.46,20.46,1041441.0
2025-04-29 15:55:00,20.46,20.47,20.31,20.34,4260022.0,20.46,20.47,20.31,20.34,4260022.0
2025-04-30 09:30:00,19.68,19.89,19.6,19.87,2710055.0,19.68,19.89,19.6,19.87,2710055.0
2025-04-30 09:35:00,19.87,19.88,19.69,19.71,1332356.0,19.87,19.88,19.69,19.71,1332356.0
2025-04-30 09:40:00,19.7,19.73,19.57,19.62,1705413.0,19.7,19.73,19.57,19.62,1705413.0
2025-04-30 09:45:00,19.62,19.73,19.55,19.72,1464832.0,19.62,19.73,19.55,19.72,1464832.0
2025-04-30 09:50:00,19.72,19.74,19.65,19.69,1061769.0,19.72,19.74,19.65,19.69,1061769.0
2025-04-30 09:55:00,19.69,19.69,19.61,19.66,991011.0,19.69,19.69,19.61,19.66,991011.0
2025-04-30 10:00:00,19.65,19.73,19.64,19.71,796052.0,19.65,19.73,19.64,19.71,796052.0
2025-04-30 10:05:00,19.71,19.77,19.66,19.71,648369.0,19.71,19.77,19.66,19.71,648369.0
2025-04-30 10:10:00,19.72,19.79,19.7,19.77,565809.0,19.72,19.79,19.7,19.77,565809.0
2025-04-30 10:15:00,19.77,19.78,19.73,19.77,676587.0,19.77,19.78,19.73,19.77,676587.0
2025-04-30 10:20:00,19.77,19.8,19.75,19.79,756893.0,19.77,19.8,19.75,19.79,756893.0
2025-04-30 10:25:00,19.78,19.87,19.77,19.84,674007.0,19.78,19.87,19.77,19.84,674007.0
2025-04-30 10:30:00,19.83,19.86,19.77,19.77,613932.0,19.83,19.86,19.77,19.77,613932.0
2025-04-30 10:35:00,19.78,19.78,19.67,19.73,851090.0,19.78,19.78,19.67,19.73,851090.0
2025-04-30 10:40:00,19.73,19.75,19.69,19.71,698655.0,19.73,19.75,19.69,19.71,698655.0
2025-04-30 10:45:00,19.71,19.72,19.64,19.65,999927.0,19.71,19.72,19.64,19.65,999927.0
2025-04-30 10:50:00,19.65,19.74,19.6,19.7,782460.0,19.65,19.74,19.6,19.7,782460.0
2025-04-30 10:55:00,19.7,19.77,19.68,19.73,463496.0,19.7,19.77,19.68,19.73,463496.0
2025-04-30 11:00:00,19.73,19.79,19.72,19.75,498375.0,19.73,19.79,19.72,19.75,498375.0
2025-04-30 11:05:00,19.75,19.81,19.72,19.8,398596.0,19.75,19.81,19.72,19.8,398596.0
2025-04-30 11:10:00,19.81,19.82,19.77,19.78,334606.0,19.81,19.82,19.77,19.78,334606.0
2025-04-30 11:15:00,19.78,19.84,19.77,19.82,269124.0,19.78,19.84,19.77,19.82,269124.0
2025-04-30 11:20:00,19.82,19.87,19.81,19.83,535421.0,19.82,19.87,19.81,19.83,535421.0
2025-04-30 11:25:00,19.83,19.85,19.79,19.81,556722.0,19.83,19.85,19.79,19.81,556722.0
2025-04-30 11:30:00,19.8,19.85,19.8,19.85,426746.0,19.8,19.85,19.8,19.85,426746.0
2025-04-30 11:35:00,19.84,19.87,19.82,19.86,350472.0,19.84,19.87,19.82,19.86,350472.0
2025-04-30 11:40:00,19.86,19.86,19.8,19.86,498055.0,19.86,19.86,19.8,19.86,498055.0
2025-04-30 11:45:00,19.86,19.87,19.83,19.85,209075.0,19.86,19.87,19.83,19.85,209075.0
2025-04-30 11:50:00,19.85,19.86,19.81,19.82,434579.0,19.85,19.86,19.81,19.82,434579.0
2025-04-30 11:55:00,19.82,19.85,19.8,19.83,493881.0,19.82,19.85,19.8,19.83,493881.0
2025-04-30 12:00:00,19.83,19.84,19.8,19.82,289615.0,19.83,19.84,19.8,19.82,289615.0
2025-04-30 12:05:00,19.82,19.87,19.82,19.84,377549.0,19.82,19.87,19.82,19.84,377549.0
2025-04-30 12:10:00,19.83,19.84,19.81,19.82,289399.0,19.83,19.84,19.81,19.82,289399.0
2025-04-30 12:15:00,19.82,19.84,19.8,19.81,220316.0,19.82,19.84,19.8,19.81,220316.0
2025-04-30 12:20:00,19.82,19.83,19.75,19.76,380896.0,19.82,19.83,19.75,19.76,380896.0
2025-04-30 12:25:00,19.76,19.78,19.73,19.75,402970.0,19.76,19.78,19.73,19.75,402970.0
2025-04-30 12:30:00,19.76,19.77,19.73,19.74,287720.0,19.76,19.77,19.73,19.74,287720.0
2025-04-30 12:35:00,19.75,19.83,19.73,19.81,402810.0,19.75,19.83,19.73,19.81,402810.0
2025-04-30 12:40:00,19.8,19.82,19.77,19.77,212893.0,19.8,19.82,19.77,19.77,212893.0
2025-04-30 12:45:00,19.77,19.8,19.77,19.78,280879.0,19.77,19.8,19.77,19.78,280879.0
2025-04-30 12:50:00,19.79,19.8,19.77,19.79,165607.0,19.79,19.8,19.77,19.79,165607.0
2025-04-30 12:55:00,19.79,19.81,19.75,19.79,223656.0,19.79,19.81,19.75,19.79,223656.0
2025-04-30 13:00:00,19.78,19.82,19.77,19.8,267466.0,19.78,19.82,19.77,19.8,267466.0
2025-04-30 13:05:00,19.8,19.8,19.76,19.77,251986.0,19.8,19.8,19.76,19.77,251986.0
2025-04-30 13:10:00,19.77,19.77,19.69,19.73,457745.0,19.77,19.77,19.69,19.73,457745.0
2025-04-30 13:15:00,19.73,19.79,19.73,19.78,261264.0,19.73,19.79,19.73,19.78,261264.0
2025-04-30 13:20:00,19.78,19.79,19.74,19.75,259100.0,19.78,19.79,19.74,19.75,259100.0
2025-04-30 13:25:00,19.75,19.81,19.74,19.8,342422.0,19.75,19.81,19.74,19.8,342422.0
2025-04-30 13:30:00,19.8,19.84,19.78,19.84,266446.0,19.8,19.84,19.78,19.84,266446.0
2025-04-30 13:35:00,19.84,19.86,19.82,19.83,352403.0,19.84,19.86,19.82,19.83,352403.0
2025-04-30 13:40:00,19.84,19.91,19.83,19.9,936711.0,19.84,19.91,19.83,19.9,936711.0
2025-04-30 13:45:00,19.91,19.91,19.83,19.86,384578.0,19.91,19.91,19.83,19.86,384578.0
2025-04-30 13:50:00,19.87,19.9,19.85,19.87,538307.0,19.87,19.9,19.85,19.87,538307.0
2025-04-30 13:55:00,19.87,19.88,19.83,19.85,517320.0,19.87,19.88,19.83,19.85,517320.0
2025-04-30 14:00:00,19.85,19.86,19.79,19.81,387185.0,19.85,19.86,19.79,19.81,387185.0
2025-04-30 14:05:00,19.82,19.98,19.8,19.91,1010937.0,19.82,19.98,19.8,19.91,1010937.0
2025-04-30 14:10:00,19.91,19.99,19.9,19.92,611195.0,19.91,19.99,19.9,19.92,611195.0
2025-04-30 14:15:00,19.93,19.98,19.91,19.95,533784.0,19.93,19.98,19.91,19.95,533784.0
2025-04-30 14:20:00,19.96,19.99,19.94,19.97,329948.0,19.96,19.99,19.94,19.97,329948.0
2025-04-30 14:25:00,19.98,20.0,19.91,19.95,574324.0,19.98,20.0,19.91,19.95,574324.0
2025-04-30 14:30:00,19.95,20.0,19.94,19.96,326593.0,19.95,20.0,19.94,19.96,326593.0
2025-04-30 14:35:00,19.96,19.97,19.89,19.89,393575.0,19.96,19.97,19.89,19.89,393575.0
2025-04-30 14:40:00,19.89,19.91,19.87,19.89,347107.0,19.89,19.91,19.87,19.89,347107.0
2025-04-30 14:45:00,19.89,19.97,19.88,19.96,270802.0,19.89,19.97,19.88,19.96,270802.0
2025-04-30 14:50:00,19.96,20.0,19.95,19.95,273661.0,19.96,20.0,19.95,19.95,273661.0
2025-04-30 14:55:00,19.96,19.97,19.93,19.93,341309.0,19.96,19.97,19.93,19.93,341309.0
2025-04-30 15:00:00,19.94,19.96,19.92,19.96,313211.0,19.94,19.96,19.92,19.96,313211.0
2025-04-30 15:05:00,19.95,19.97,19.94,19.97,210518.0,19.95,19.97,19.94,19.97,210518.0
2025-04-30 15:10:00,19.96,20.01,19.95,20.01,354470.0,19.96,20.01,19.95,20.01,354470.0
2025-04-30 15:15:00,20.01,20.03,19.98,19.98,328797.0,20.01,20.03,19.98,19.98,328797.0
2025-04-30 15:20:00,19.98,20.01,19.97,19.98,280448.0,19.98,20.01,19.97,19.98,280448.0
2025-04-30 15:25:00,19.98,20.02,19.96,20.0,478161.0,19.98,20.02,19.96,20.0,478161.0
2025-04-30 15:30:00,20.0,20.03,19.98,20.02,468276.0,20.0,20.03,19.98,20.02,468276.0
2025-04-30 15:35:00,20.02,20.07,20.0,20.05,427313.0,20.02,20.07,20.0,20.05,427313.0
2025-04-30 15:40:00,20.05,20.06,20.02,20.05,453163.0,20.05,20.06,20.02,20.05,453163.0
2025-04-30 15:45:00,20.05,20.12,20.05,20.08,795997.0,20.05,20.12,20.05,20.08,795997.0
2025-04-30 15:50:00,20.09,20.16,20.08,20.12,1421411.0,20.09,20.16,20.08,20.12,1421411.0
2025-04-30 15:55:00,20.12,20.18,20.07,20.08,4561447.0,20.12,20.18,20.07,20.08,4561447.0
2025-05-01 09:30:00,20.21,20.3,20.0,20.06,2910591.0,20.21,20.3,20.0,20.06,2910591.0
2025-05-01 09:35:00,20.07,20.25,20.06,20.14,1315923.0,20.07,20.25,20.06,20.14,1315923.0
2025-05-01 09:40:00,20.14,20.18,20.06,20.15,984670.0,20.14,20.18,20.06,20.15,984670.0
2025-05-01 09:45:00,20.16,20.29,20.14,20.23,1285477.0,20.16,20.29,20.14,20.23,1285477.0
2025-05-01 09:50:00,20.24,20.27,20.18,20.19,756599.0,20.24,20.27,20.18,20.19,756599.0
2025-05-01 09:55:00,20.18,20.23,20.15,20.16,809717.0,20.18,20.23,20.15,20.16,809717.0
2025-05-01 10:00:00,20.18,20.35,20.17,20.29,1478288.0,20.18,20.35,20.17,20.29,1478288.0
2025-05-01 10:05:00,20.28,20.32,20.19,20.23,730463.0,20.28,20.32,20.19,20.23,730463.0
2025-05-01 10:10:00,20.22,20.28,20.19,20.26,538133.0,20.22,20.28,20.19,20.26,538133.0
2025-05-01 10:15:00,20.26,20.3,20.23,20.23,583462.0,20.26,20.3,20.23,20.23,583462.0
2025-05-01 10:20:00,20.23,20.26,20.18,20.21,636121.0,20.23,20.26,20.18,20.21,636121.0
2025-05-01 10:25:00,20.22,20.26,20.2,20.22,459893.0,20.22,20.26,20.2,20.22,459893.0
2025-05-01 10:30:00,20.21,20.23,20.13,20.2,662072.0,20.21,20.23,20.13,20.2,662072.0
2025-05-01 10:35:00,20.2,20.23,20.17,20.21,533328.0,20.2,20.23,20.17,20.21,533328.0
2025-05-01 10:40:00,20.22,20.25,20.19,20.2,511377.0,20.22,20.25,20.19,20.2,511377.0
2025-05-01 10:45:00,20.2,20.26,20.18,20.23,625264.0,20.2,20.26,20.18,20.23,625264.0
2025-05-01 10:50:00,20.23,20.23,20.2,20.22,423954.0,20.23,20.23,20.2,20.22,423954.0
2025-05-01 10:55:00,20.23,20.25,20.17,20.25,534394.0,20.23,20.25,20.17,20.25,534394.0
2025-05-01 11:00:00,20.25,20.27,20.21,20.27,627134.0,20.25,20.27,20.21,20.27,627134.0
2025-05-01 11:05:00,20.27,20.29,20.22,20.25,580397.0,20.27,20.29,20.22,20.25,580397.0
2025-05-01 11:10:00,20.26,20.26,20.18,20.2,714329.0,20.26,20.26,20.18,20.2,714329.0
2025-05-01 11:15:00,20.21,20.56,20.15,20.46,4654182.0,20.21,20.56,20.15,20.46,4654182.0
2025-05-01 11:20:00,20.47,20.53,20.41,20.46,2679603.0,20.47,20.53,20.41,20.46,2679603.0
2025-05-01 11:25:00,20.46,20.55,20.42,20.5,2195012.0,20.46,20.55,20.42,20.5,2195012.0
2025-05-01 11:30:00,20.5,20.57,20.47,20.51,1758700.0,20.5,20.57,20.47,20.51,1758700.0
2025-05-01 11:35:00,20.51,20.64,20.47,20.59,1914187.0,20.51,20.64,20.47,20.59,1914187.0
2025-05-01 11:40:00,20.59,20.65,20.47,20.48,1757291.0,20.59,20.65,20.47,20.48,1757291.0
2025-05-01 11:45:00,20.48,20.52,20.43,20.46,676453.0,20.48,20.52,20.43,20.46,676453.0
2025-05-01 11:50:00,20.46,20.48,20.35,20.39,1315442.0,20.46,20.48,20.35,20.39,1315442.0
2025-05-01 11:55:00,20.39,20.39,20.25,20.3,849932.0,20.39,20.39,20.25,20.3,849932.0
2025-05-01 12:00:00,20.3,20.34,20.26,20.27,459994.0,20.3,20.34,20.26,20.27,459994.0
2025-05-01 12:05:00,20.27,20.29,20.24,20.28,555701.0,20.27,20.29,20.24,20.28,555701.0
2025-05-01 12:10:00,20.27,20.32,20.25,20.28,578199.0,20.27,20.32,20.25,20.28,578199.0
2025-05-01 12:15:00,20.27,20.28,20.2,20.26,546337.0,20.27,20.28,20.2,20.26,546337.0
2025-05-01 12:20:00,20.26,20.27,20.23,20.23,432230.0,20.26,20.27,20.23,20.23,432230.0
2025-05-01 12:25:00,20.23,20.29,20.22,20.26,249897.0,20.23,20.29,20.22,20.26,249897.0
2025-05-01 12:30:00,20.26,20.26,20.23,20.25,182916.0,20.26,20.26,20.23,20.25,182916.0
2025-05-01 12:35:00,20.25,20.27,20.24,20.27,205824.0,20.25,20.27,20.24,20.27,205824.0
2025-05-01 12:40:00,20.27,20.29,20.24,20.28,479891.0,20.27,20.29,20.24,20.28,479891.0
2025-05-01 12:45:00,20.28,20.29,20.23,20.23,320576.0,20.28,20.29,20.23,20.23,320576.0
2025-05-01 12:50:00,20.23,20.25,20.17,20.21,688152.0,20.23,20.25,20.17,20.21,688152.0
2025-05-01 12:55:00,20.21,20.25,20.17,20.18,250506.0,20.21,20.25,20.17,20.18,250506.0
2025-05-01 13:00:00,20.19,20.27,20.18,20.27,363693.0,20.19,20.27,20.18,20.27,363693.0
2025-05-01 13:05:00,20.27,20.3,20.25,20.29,318015.0,20.27,20.3,20.25,20.29,318015.0
2025-05-01 13:10:00,20.28,20.29,20.25,20.26,252193.0,20.28,20.29,20.25,20.26,252193.0
2025-05-01 13:15:00,20.27,20.28,20.24,20.28,298597.0,20.27,20.28,20.24,20.28,298597.0
2025-05-01 13:20:00,20.27,20.29,20.25,20.26,207927.0,20.27,20.29,20.25,20.26,207927.0
2025-05-01 13:25:00,20.26,20.27,20.23,20.27,478709.0,20.26,20.27,20.23,20.27,478709.0
2025-05-01 13:30:00,20.26,20.3,20.25,20.3,188854.0,20.26,20.3,20.25,20.3,188854.0
2025-05-01 13:35:00,20.29,20.31,20.26,20.28,316399.0,20.29,20.31,20.26,20.28,316399.0
2025-05-01 13:40:00,20.27,20.28,20.2,20.21,398102.0,20.27,20.28,20.2,20.21,398102.0
2025-05-01 13:45:00,20.21,20.24,20.2,20.24,271513.0,20.21,20.24,20.2,20.24,271513.0
2025-05-01 13:50:00,20.23,20.25,20.2,20.23,324852.0,20.23,20.25,20.2,20.23,324852.0
2025-05-01 13:55:00,20.23,20.24,20.2,20.21,338843.0,20.23,20.24,20.2,20.21,338843.0
2025-05-01 14:00:00,20.21,20.23,20.2,20.21,276037.0,20.21,20.23,20.2,20.21,276037.0
2025-05-01 14:05:00,20.21,20.26,20.2,20.25,240497.0,20.21,20.26,20.2,20.25,240497.0
2025-05-01 14:10:00,20.25,20.28,20.24,20.26,271509.0,20.25,20.28,20.24,20.26,271509.0
2025-05-01 14:15:00,20.25,20.28,20.25,20.27,207444.0,20.25,20.28,20.25,20.27,207444.0
2025-05-01 14:20:00,20.27,20.27,20.22,20.23,428459.0,20.27,20.27,20.22,20.23,428459.0
2025-05-01 14:25:00,20.24,20.25,20.19,20.24,427563.0,20.24,20.25,20.19,20.24,427563.0
2025-05-01 14:30:00,20.24,20.25,20.2,20.21,441944.0,20.24,20.25,20.2,20.21,441944.0
2025-05-01 14:35:00,20.22,20.23,20.2,20.23,231703.0,20.22,20.23,20.2,20.23,231703.0
2025-05-01 14:40:00,20.23,20.23,20.2,20.21,342675.0,20.23,20.23,20.2,20.21,342675.0
2025-05-01 14:45:00,20.21,20.23,20.17,20.2,587913.0,20.21,20.23,20.17,20.2,587913.0
2025-05-01 14:50:00,20.19,20.21,20.17,20.17,493296.0,20.19,20.21,20.17,20.17,493296.0
2025-05-01 14:55:00,20.18,20.19,20.16,20.16,400787.0,20.18,20.19,20.16,20.16,400787.0
2025-05-01 15:00:00,20.17,20.17,20.14,20.15,462269.0,20.17,20.17,20.14,20.15,462269.0
2025-05-01 15:05:00,20.16,20.18,20.14,20.14,405397.0,20.16,20.18,20.14,20.14,405397.0
2025-05-01 15:10:00,20.14,20.16,20.12,20.16,381885.0,20.14,20.16,20.12,20.16,381885.0
2025-05-01 15:15:00,20.16,20.18,20.14,20.18,447452.0,20.16,20.18,20.14,20.18,447452.0
2025-05-01 15:20:00,20.18,20.18,20.13,20.14,586728.0,20.18,20.18,20.13,20.14,586728.0
2025-05-01 15:25:00,20.14,20.14,20.13,20.13,400793.0,20.14,20.14,20.13,20.13,400793.0
2025-05-01 15:30:00,20.14,20.15,20.11,20.14,657876.0,20.14,20.15,20.11,20.14,657876.0
2025-05-01 15:35:00,20.14,20.16,20.13,20.14,438541.0,20.14,20.16,20.13,20.14,438541.0
2025-05-01 15:40:00,20.13,20.14,20.07,20.11,1001632.0,20.13,20.14,20.07,20.11,1001632.0
2025-05-01 15:45:00,20.11,20.13,20.09,20.13,616589.0,20.11,20.13,20.09,20.13,616589.0
2025-05-01 15:50:00,20.13,20.15,20.07,20.12,1408510.0,20.13,20.15,20.07,20.12,1408510.0
2025-05-01 15:55:00,20.12,20.13,19.94,19.96,3979906.0,20.12,20.13,19.94,19.96,3979906.0
2025-05-02 09:30:00,20.26,20.54,20.25,20.44,2529986.0,20.26,20.54,20.25,20.44,2529986.0
2025-05-02 09:35:00,20.44,20.49,20.36,20.39,1049953.0,20.44,20.49,20.36,20.39,1049953.0
2025-05-02 09:40:00,20.39,20.44,20.31,20.36,1112468.0,20.39,20.44,20.31,20.36,1112468.0
2025-05-02 09:45:00,20.36,20.38,20.27,20.3,836780.0,20.36,20.38,20.27,20.3,836780.0
2025-05-02 09:50:00,20.31,20.35,20.21,20.25,777060.0,20.31,20.35,20.21,20.25,777060.0
2025-05-02 09:55:00,20.26,20.28,20.23,20.28,350905.0,20.26,20.28,20.23,20.28,350905.0
2025-05-02 10:00:00,20.27,20.38,20.26,20.32,810956.0,20.27,20.38,20.26,20.32,810956.0
2025-05-02 10:05:00,20.33,20.42,20.32,20.42,719678.0,20.33,20.42,20.32,20.42,719678.0
2025-05-02 10:10:00,20.41,20.46,20.41,20.45,872753.0,20.41,20.46,20.41,20.45,872753.0
2025-05-02 10:15:00,20.46,20.53,20.44,20.48,1165587.0,20.46,20.53,20.44,20.48,1165587.0
2025-05-02 10:20:00,20.48,20.49,20.44,20.48,626095.0,20.48,20.49,20.44,20.48,626095.0
2025-05-02 10:25:00,20.48,20.57,20.48,20.55,888437.0,20.48,20.57,20.48,20.55,888437.0
2025-05-02 10:30:00,20.55,20.56,20.49,20.51,731860.0,20.55,20.56,20.49,20.51,731860.0
2025-05-02 10:35:00,20.51,20.52,20.44,20.5,620802.0,20.51,20.52,20.44,20.5,620802.0
2025-05-02 10:40:00,20.49,20.51,20.46,20.48,283169.0,20.49,20.51,20.46,20.48,283169.0
2025-05-02 10:45:00,20.48,20.55,20.47,20.53,482859.0,20.48,20.55,20.47,20.53,482859.0
2025-05-02 10:50:00,20.53,20.57,20.5,20.54,498743.0,20.53,20.57,20.5,20.54,498743.0
2025-05-02 10:55:00,20.53,20.57,20.53,20.56,315855.0,20.53,20.57,20.53,20.56,315855.0
2025-05-02 11:00:00,20.56,20.62,20.55,20.59,1051300.0,20.56,20.62,20.55,20.59,1051300.0
2025-05-02 11:05:00,20.59,20.61,20.55,20.55,678902.0,20.59,20.61,20.55,20.55,678902.0
2025-05-02 11:10:00,20.55,20.56,20.53,20.55,391921.0,20.55,20.56,20.53,20.55,391921.0
2025-05-02 11:15:00,20.55,20.62,20.54,20.59,571558.0,20.55,20.62,20.54,20.59,571558.0
2025-05-02 11:20:00,20.59,20.63,20.56,20.62,539936.0,20.59,20.63,20.56,20.62,539936.0
2025-05-02 11:25:00,20.62,20.63,20.55,20.6,665512.0,20.62,20.63,20.55,20.6,665512.0
2025-05-02 11:30:00,20.59,20.63,20.58,20.63,452062.0,20.59,20.63,20.58,20.63,452062.0
2025-05-02 11:35:00,20.63,20.63,20.58,20.61,445239.0,20.63,20.63,20.58,20.61,445239.0
2025-05-02 11:40:00,20.61,20.64,20.6,20.64,345607.0,20.61,20.64,20.6,20.64,345607.0
2025-05-02 11:45:00,20.64,20.65,20.6,20.63,336558.0,20.64,20.65,20.6,20.63,336558.0
2025-05-02 11:50:00,20.64,20.64,20.6,20.61,434387.0,20.64,20.64,20.6,20.61,434387.0
2025-05-02 11:55:00,20.61,20.64,20.59,20.59,383439.0,20.61,20.64,20.59,20.59,383439.0
2025-05-02 12:00:00,20.59,20.72,20.59,20.7,1253456.0,20.59,20.72,20.59,20.7,1253456.0
2025-05-02 12:05:00,20.71,20.72,20.67,20.69,416789.0,20.71,20.72,20.67,20.69,416789.0
2025-05-02 12:10:00,20.69,20.69,20.63,20.64,519085.0,20.69,20.69,20.63,20.64,519085.0
2025-05-02 12:15:00,20.64,20.68,20.62,20.68,487768.0,20.64,20.68,20.62,20.68,487768.0
2025-05-02 12:20:00,20.67,20.69,20.64,20.65,446237.0,20.67,20.69,20.64,20.65,446237.0
2025-05-02 12:25:00,20.64,20.66,20.62,20.63,475356.0,20.64,20.66,20.62,20.63,475356.0
2025-05-02 12:30:00,20.63,20.72,20.62,20.7,756728.0,20.63,20.72,20.62,20.7,756728.0
2025-05-02 12:35:00,20.71,20.75,20.69,20.75,508441.0,20.71,20.75,20.69,20.75,508441.0
2025-05-02 12:40:00,20.75,20.77,20.72,20.75,532699.0,20.75,20.77,20.72,20.75,532699.0
2025-05-02 12:45:00,20.75,20.78,20.74,20.77,494472.0,20.75,20.78,20.74,20.77,494472.0
2025-05-02 12:50:00,20.77,20.78,20.74,20.76,492796.0,20.77,20.78,20.74,20.76,492796.0
2025-05-02 12:55:00,20.75,20.77,20.68,20.69,414565.0,20.75,20.77,20.68,20.69,414565.0
2025-05-02 13:00:00,20.69,20.71,20.67,20.68,441838.0,20.69,20.71,20.67,20.68,441838.0
2025-05-02 13:05:00,20.68,20.68,20.62,20.64,348076.0,20.68,20.68,20.62,20.64,348076.0
2025-05-02 13:10:00,20.63,20.64,20.59,20.6,485902.0,20.63,20.64,20.59,20.6,485902.0
2025-05-02 13:15:00,20.6,20.65,20.59,20.63,468834.0,20.6,20.65,20.59,20.63,468834.0
2025-05-02 13:20:00,20.63,20.66,20.61,20.63,510088.0,20.63,20.66,20.61,20.63,510088.0
2025-05-02 13:25:00,20.63,20.67,20.62,20.65,240917.0,20.63,20.67,20.62,20.65,240917.0
2025-05-02 13:30:00,20.64,20.65,20.58,20.6,276892.0,20.64,20.65,20.58,20.6,276892.0
2025-05-02 13:35:00,20.6,20.64,20.58,20.64,365000.0,20.6,20.64,20.58,20.64,365000.0
2025-05-02 13:40:00,20.64,20.64,20.59,20.6,275746.0,20.64,20.64,20.59,20.6,275746.0
2025-05-02 13:45:00,20.61,20.63,20.6,20.63,294916.0,20.61,20.63,20.6,20.63,294916.0
2025-05-02 13:50:00,20.63,20.64,20.6,20.64,176227.0,20.63,20.64,20.6,20.64,176227.0
2025-05-02 13:55:00,20.64,20.64,20.6,20.61,182172.0,20.64,20.64,20.6,20.61,182172.0
2025-05-02 14:00:00,20.61,20.65,20.6,20.65,264177.0,20.61,20.65,20.6,20.65,264177.0
2025-05-02 14:05:00,20.65,20.65,20.6,20.61,471179.0,20.65,20.65,20.6,20.61,471179.0
2025-05-02 14:10:00,20.62,20.66,20.61,20.64,418860.0,20.62,20.66,20.61,20.64,418860.0
2025-05-02 14:15:00,20.64,20.66,20.63,20.63,266109.0,20.64,20.66,20.63,20.63,266109.0
2025-05-02 14:20:00,20.63,20.66,20.62,20.65,307743.0,20.63,20.66,20.62,20.65,307743.0
2025-05-02 14:25:00,20.66,20.68,20.64,20.65,450282.0,20.66,20.68,20.64,20.65,450282.0
2025-05-02 14:30:00,20.65,20.69,20.65,20.68,307735.0,20.65,20.69,20.65,20.68,307735.0
2025-05-02 14:35:00,20.68,20.7,20.67,20.69,188325.0,20.68,20.7,20.67,20.69,188325.0
2025-05-02 14:40:00,20.68,20.69,20.65,20.67,155937.0,20.68,20.69,20.65,20.67,155937.0
2025-05-02 14:45:00,20.66,20.67,20.63,20.64,299344.0,20.66,20.67,20.63,20.64,299344.0
2025-05-02 14:50:00,20.63,20.65,20.61,20.64,403471.0,20.63,20.65,20.61,20.64,403471.0
2025-05-02 14:55:00,20.64,20.66,20.63,20.64,211822.0,20.64,20.66,20.63,20.64,211822.0
2025-05-02 15:00:00,20.64,20.65,20.59,20.62,422258.0,20.64,20.65,20.59,20.62,422258.0
2025-05-02 15:05:00,20.63,20.66,20.6,20.66,348127.0,20.63,20.66,20.6,20.66,348127.0
2025-05-02 15:10:00,20.66,20.66,20.58,20.6,575435.0,20.66,20.66,20.58,20.6,575435.0
2025-05-02 15:15:00,20.6,20.64,20.59,20.64,425918.0,20.6,20.64,20.59,20.64,425918.0
2025-05-02 15:20:00,20.64,20.66,20.63,20.66,316061.0,20.64,20.66,20.63,20.66,316061.0
2025-05-02 15:25:00,20.66,20.66,20.64,20.64,229396.0,20.66,20.66,20.64,20.64,229396.0
2025-05-02 15:30:00,20.64,20.65,20.6,20.62,426856.0,20.64,20.65,20.6,20.62,426856.0
2025-05-02 15:35:00,20.62,20.63,20.6,20.61,455911.0,20.62,20.63,20.6,20.61,455911.0
2025-05-02 15:40:00,20.62,20.63,20.6,20.61,404761.0,20.62,20.63,20.6,20.61,404761.0
2025-05-02 15:45:00,20.61,20.61,20.54,20.56,856006.0,20.61,20.61,20.54,20.56,856006.0
2025-05-02 15:50:00,20.56,20.61,20.55,20.59,1058396.0,20.56,20.61,20.55,20.59,1058396.0
2025-05-02 15:55:00,20.59,20.63,20.57,20.59,3289119.0,20.59,20.63,20.57,20.59,3289119.0
2025-05-05 09:30:00,20.39,20.5,20.34,20.47,1560443.0,20.39,20.5,20.34,20.47,1560443.0
2025-05-05 09:35:00,20.46,20.58,20.46,20.5,1170026.0,20.46,20.58,20.46,20.5,1170026.0
2025-05-05 09:40:00,20.5,20.54,20.41,20.42,1138026.0,20.5,20.54,20.41,20.42,1138026.0
2025-05-05 09:45:00,20.41,20.48,20.38,20.4,557479.0,20.41,20.48,20.38,20.4,557479.0
2025-05-05 09:50:00,20.4,20.41,20.35,20.39,654255.0,20.4,20.41,20.35,20.39,654255.0
2025-05-05 09:55:00,20.39,20.49,20.38,20.43,486654.0,20.39,20.49,20.38,20.43,486654.0
2025-05-05 10:00:00,20.42,20.54,20.42,20.44,792505.0,20.42,20.54,20.42,20.44,792505.0
2025-05-05 10:05:00,20.43,20.47,20.39,20.42,461084.0,20.43,20.47,20.39,20.42,461084.0
2025-05-05 10:10:00,20.42,20.47,20.4,20.43,342257.0,20.42,20.47,20.4,20.43,342257.0
2025-05-05 10:15:00,20.43,20.47,20.41,20.46,302111.0,20.43,20.47,20.41,20.46,302111.0
2025-05-05 10:20:00,20.46,20.46,20.4,20.42,312237.0,20.46,20.46,20.4,20.42,312237.0
2025-05-05 10:25:00,20.42,20.46,20.4,20.45,372565.0,20.42,20.46,20.4,20.45,372565.0
2025-05-05 10:30:00,20.45,20.45,20.39,20.39,277313.0,20.45,20.45,20.39,20.39,277313.0
2025-05-05 10:35:00,20.39,20.45,20.39,20.44,443533.0,20.39,20.45,20.39,20.44,443533.0
2025-05-05 10:40:00,20.43,20.46,20.41,20.44,341109.0,20.43,20.46,20.41,20.44,341109.0
2025-05-05 10:45:00,20.44,20.46,20.42,20.45,387101.0,20.44,20.46,20.42,20.45,387101.0
2025-05-05 10:50:00,20.45,20.46,20.42,20.45,341680.0,20.45,20.46,20.42,20.45,341680.0
2025-05-05 10:55:00,20.45,20.46,20.43,20.44,279181.0,20.45,20.46,20.43,20.44,279181.0
2025-05-05 11:00:00,20.43,20.44,20.42,20.43,237808.0,20.43,20.44,20.42,20.43,237808.0
2025-05-05 11:05:00,20.44,20.44,20.39,20.4,414484.0,20.44,20.44,20.39,20.4,414484.0
2025-05-05 11:10:00,20.41,20.42,20.39,20.41,396900.0,20.41,20.42,20.39,20.41,396900.0
2025-05-05 11:15:00,20.4,20.41,20.39,20.4,308100.0,20.4,20.41,20.39,20.4,308100.0
2025-05-05 11:20:00,20.4,20.44,20.39,20.42,316725.0,20.4,20.44,20.39,20.42,316725.0
2025-05-05 11:25:00,20.41,20.42,20.39,20.39,311339.0,20.41,20.42,20.39,20.39,311339.0
2025-05-05 11:30:00,20.39,20.41,20.37,20.38,427342.0,20.39,20.41,20.37,20.38,427342.0
2025-05-05 11:35:00,20.38,20.39,20.36,20.37,359817.0,20.38,20.39,20.36,20.37,359817.0
2025-05-05 11:40:00,20.37,20.4,20.36,20.39,360038.0,20.37,20.4,20.36,20.39,360038.0
2025-05-05 11:45:00,20.39,20.41,20.36,20.37,423935.0,20.39,20.41,20.36,20.37,423935.0
2025-05-05 11:50:00,20.37,20.41,20.36,20.41,312023.0,20.37,20.41,20.36,20.41,312023.0
2025-05-05 11:55:00,20.41,20.42,20.38,20.39,191513.0,20.41,20.42,20.38,20.39,191513.0
2025-05-05 12:00:00,20.39,20.42,20.38,20.39,365720.0,20.39,20.42,20.38,20.39,365720.0
2025-05-05 12:05:00,20.39,20.41,20.37,20.38,165429.0,20.39,20.41,20.37,20.38,165429.0
2025-05-05 12:10:00,20.38,20.4,20.37,20.39,250855.0,20.38,20.4,20.37,20.39,250855.0
2025-05-05 12:15:00,20.38,20.4,20.37,20.39,214544.0,20.38,20.4,20.37,20.39,214544.0
2025-05-05 12:20:00,20.39,20.39,20.38,20.39,235434.0,20.39,20.39,20.38,20.39,235434.0
2025-05-05 12:25:00,20.38,20.39,20.36,20.37,246199.0,20.38,20.39,20.36,20.37,246199.0
2025-05-05 12:30:00,20.37,20.38,20.35,20.36,292825.0,20.37,20.38,20.35,20.36,292825.0
2025-05-05 12:35:00,20.35,20.36,20.33,20.34,402086.0,20.35,20.36,20.33,20.34,402086.0
2025-05-05 12:40:00,20.33,20.36,20.33,20.36,245709.0,20.33,20.36,20.33,20.36,245709.0
2025-05-05 12:45:00,20.36,20.36,20.32,20.34,281598.0,20.36,20.36,20.32,20.34,281598.0
2025-05-05 12:50:00,20.34,20.35,20.32,20.34,263549.0,20.34,20.35,20.32,20.34,263549.0
2025-05-05 12:55:00,20.34,20.36,20.33,20.36,248071.0,20.34,20.36,20.33,20.36,248071.0
2025-05-05 13:00:00,20.36,20.36,20.33,20.34,314717.0,20.36,20.36,20.33,20.34,314717.0
2025-05-05 13:05:00,20.34,20.35,20.32,20.34,230310.0,20.34,20.35,20.32,20.34,230310.0
2025-05-05 13:10:00,20.34,20.35,20.32,20.32,286010.0,20.34,20.35,20.32,20.32,286010.0
2025-05-05 13:15:00,20.32,20.33,20.31,20.32,344043.0,20.32,20.33,20.31,20.32,344043.0
2025-05-05 13:20:00,20.32,20.32,20.28,20.29,471485.0,20.32,20.32,20.28,20.29,471485.0
2025-05-05 13:25:00,20.29,20.3,20.27,20.28,281088.0,20.29,20.3,20.27,20.28,281088.0
2025-05-05 13:30:00,20.28,20.33,20.26,20.32,706274.0,20.28,20.33,20.26,20.32,706274.0
2025-05-05 13:35:00,20.32,20.33,20.3,20.32,375563.0,20.32,20.33,20.3,20.32,375563.0
2025-05-05 13:40:00,20.33,20.33,20.3,20.32,242088.0,20.33,20.33,20.3,20.32,242088.0
2025-05-05 13:45:00,20.32,20.35,20.32,20.35,190499.0,20.32,20.35,20.32,20.35,190499.0
2025-05-05 13:50:00,20.35,20.37,20.33,20.37,311924.0,20.35,20.37,20.33,20.37,311924.0
2025-05-05 13:55:00,20.37,20.38,20.34,20.35,206362.0,20.37,20.38,20.34,20.35,206362.0
2025-05-05 14:00:00,20.34,20.37,20.33,20.37,239466.0,20.34,20.37,20.33,20.37,239466.0
2025-05-05 14:05:00,20.37,20.38,20.35,20.38,326131.0,20.37,20.38,20.35,20.38,326131.0
2025-05-05 14:10:00,20.38,20.39,20.36,20.39,318999.0,20.38,20.39,20.36,20.39,318999.0
2025-05-05 14:15:00,20.39,20.39,20.36,20.37,302644.0,20.39,20.39,20.36,20.37,302644.0
2025-05-05 14:20:00,20.37,20.4,20.36,20.39,269151.0,20.37,20.4,20.36,20.39,269151.0
2025-05-05 14:25:00,20.38,20.39,20.36,20.38,151888.0,20.38,20.39,20.36,20.38,151888.0
2025-05-05 14:30:00,20.37,20.41,20.37,20.39,330360.0,20.37,20.41,20.37,20.39,330360.0
2025-05-05 14:35:00,20.4,20.41,20.39,20.39,186186.0,20.4,20.41,20.39,20.39,186186.0
2025-05-05 14:40:00,20.39,20.4,20.39,20.39,131599.0,20.39,20.4,20.39,20.39,131599.0
2025-05-05 14:45:00,20.39,20.41,20.39,20.39,166264.0,20.39,20.41,20.39,20.39,166264.0
2025-05-05 14:50:00,20.39,20.4,20.35,20.35,300780.0,20.39,20.4,20.35,20.35,300780.0
2025-05-05 14:55:00,20.35,20.36,20.33,20.34,470733.0,20.35,20.36,20.33,20.34,470733.0
2025-05-05 15:00:00,20.35,20.36,20.32,20.34,268420.0,20.35,20.36,20.32,20.34,268420.0
2025-05-05 15:05:00,20.34,20.35,20.32,20.34,271446.0,20.34,20.35,20.32,20.34,271446.0
2025-05-05 15:10:00,20.35,20.35,20.31,20.32,343251.0,20.35,20.35,20.31,20.32,343251.0
2025-05-05 15:15:00,20.32,20.34,20.31,20.32,366501.0,20.32,20.34,20.31,20.32,366501.0
2025-05-05 15:20:00,20.32,20.33,20.28,20.3,379467.0,20.32,20.33,20.28,20.3,379467.0
2025-05-05 15:25:00,20.3,20.31,20.29,20.29,320626.0,20.3,20.31,20.29,20.29,320626.0
2025-05-05 15:30:00,20.29,20.31,20.29,20.3,236838.0,20.29,20.31,20.29,20.3,236838.0
2025-05-05 15:35:00,20.3,20.32,20.29,20.32,265721.0,20.3,20.32,20.29,20.32,265721.0
2025-05-05 15:40:00,20.32,20.34,20.29,20.3,346605.0,20.32,20.34,20.29,20.3,346605.0
2025-05-05 15:45:00,20.3,20.3,20.25,20.29,861060.0,20.3,20.3,20.25,20.29,861060.0
2025-05-05 15:50:00,20.28,20.31,20.26,20.27,695472.0,20.28,20.31,20.26,20.27,695472.0
2025-05-05 15:55:00,20.26,20.3,20.23,20.26,2380447.0,20.26,20.3,20.23,20.26,2380447.0
2025-05-06 09:30:00,19.92,20.12,19.83,20.1,1897987.0,19.92,20.12,19.83,20.1,1897987.0
2025-05-06 09:35:00,20.1,20.12,19.97,20.03,988345.0,20.1,20.12,19.97,20.03,988345.0
2025-05-06 09:40:00,20.02,20.02,19.95,19.97,649024.0,20.02,20.02,19.95,19.97,649024.0
2025-05-06 09:45:00,19.97,20.02,19.91,19.92,822277.0,19.97,20.02,19.91,19.92,822277.0
2025-05-06 09:50:00,19.92,19.92,19.81,19.82,1043206.0,19.92,19.92,19.81,19.82,1043206.0
2025-05-06 09:55:00,19.82,19.86,19.77,19.86,1453187.0,19.82,19.86,19.77,19.86,1453187.0
2025-05-06 10:00:00,19.86,19.94,19.85,19.92,873655.0,19.86,19.94,19.85,19.92,873655.0
2025-05-06 10:05:00,19.92,19.96,19.91,19.94,598575.0,19.92,19.96,19.91,19.94,598575.0
2025-05-06 10:10:00,19.93,19.96,19.91,19.93,488386.0,19.93,19.96,19.91,19.93,488386.0
2025-05-06 10:15:00,19.93,19.96,19.92,19.95,510882.0,19.93,19.96,19.92,19.95,510882.0
2025-05-06 10:20:00,19.96,19.98,19.92,19.94,634805.0,19.96,19.98,19.92,19.94,634805.0
2025-05-06 10:25:00,19.93,19.95,19.9,19.92,465940.0,19.93,19.95,19.9,19.92,465940.0
2025-05-06 10:30:00,19.92,19.94,19.89,19.93,472017.0,19.92,19.94,19.89,19.93,472017.0
2025-05-06 10:35:00,19.93,19.95,19.91,19.95,286648.0,19.93,19.95,19.91,19.95,286648.0
2025-05-06 10:40:00,19.94,19.95,19.91,19.95,404025.0,19.94,19.95,19.91,19.95,404025.0
2025-05-06 10:45:00,19.95,19.99,19.94,19.97,511988.0,19.95,19.99,19.94,19.97,511988.0
2025-05-06 10:50:00,19.98,19.98,19.94,19.97,285051.0,19.98,19.98,19.94,19.97,285051.0
2025-05-06 10:55:00,19.98,19.98,19.94,19.94,287099.0,19.98,19.98,19.94,19.94,287099.0
2025-05-06 11:00:00,19.95,19.96,19.93,19.96,300983.0,19.95,19.96,19.93,19.96,300983.0
2025-05-06 11:05:00,19.96,19.97,19.92,19.93,265189.0,19.96,19.97,19.92,19.93,265189.0
2025-05-06 11:10:00,19.92,19.95,19.92,19.94,212014.0,19.92,19.95,19.92,19.94,212014.0
2025-05-06 11:15:00,19.94,19.95,19.91,19.94,206713.0,19.94,19.95,19.91,19.94,206713.0
2025-05-06 11:20:00,19.94,19.97,19.93,19.97,351751.0,19.94,19.97,19.93,19.97,351751.0
2025-05-06 11:25:00,19.97,19.99,19.96,19.99,329489.0,19.97,19.99,19.96,19.99,329489.0
2025-05-06 11:30:00,19.98,20.0,19.96,19.98,451816.0,19.98,20.0,19.96,19.98,451816.0
2025-05-06 11:35:00,19.98,20.01,19.98,20.01,403810.0,19.98,20.01,19.98,20.01,403810.0
2025-05-06 11:40:00,20.01,20.02,19.97,19.97,385079.0,20.01,20.02,19.97,19.97,385079.0
2025-05-06 11:45:00,19.98,19.99,19.97,19.98,212363.0,19.98,19.99,19.97,19.98,212363.0
2025-05-06 11:50:00,19.98,19.99,19.95,19.96,262875.0,19.98,19.99,19.95,19.96,262875.0
2025-05-06 11:55:00,19.96,19.97,19.94,19.95,255308.0,19.96,19.97,19.94,19.95,255308.0
2025-05-06 12:00:00,19.95,19.99,19.94,19.98,239249.0,19.95,19.99,19.94,19.98,239249.0
2025-05-06 12:05:00,19.98,19.99,19.94,19.95,188314.0,19.98,19.99,19.94,19.95,188314.0
2025-05-06 12:10:00,19.95,20.1,19.93,20.08,778520.0,19.95,20.1,19.93,20.08,778520.0
2025-05-06 12:15:00,20.08,20.08,20.02,20.04,337783.0,20.08,20.08,20.02,20.04,337783.0
2025-05-06 12:20:00,20.03,20.05,19.93,19.94,593662.0,20.03,20.05,19.93,19.94,593662.0
2025-05-06 12:25:00,19.94,19.98,19.93,19.96,236301.0,19.94,19.98,19.93,19.96,236301.0
2025-05-06 12:30:00,19.96,19.99,19.95,19.98,273345.0,19.96,19.99,19.95,19.98,273345.0
2025-05-06 12:35:00,19.98,20.02,19.97,19.98,370888.0,19.98,20.02,19.97,19.98,370888.0
2025-05-06 12:40:00,19.98,20.0,19.93,19.95,403830.0,19.98,20.0,19.93,19.95,403830.0
2025-05-06 12:45:00,19.95,19.95,19.92,19.94,317832.0,19.95,19.95,19.92,19.94,317832.0
2025-05-06 12:50:00,19.94,19.94,19.9,19.92,567124.0,19.94,19.94,19.9,19.92,567124.0
2025-05-06 12:55:00,19.92,19.92,19.88,19.89,372131.0,19.92,19.92,19.88,19.89,372131.0
2025-05-06 13:00:00,19.89,19.94,19.88,19.92,540739.0,19.89,19.94,19.88,19.92,540739.0
2025-05-06 13:05:00,19.91,19.94,19.88,19.92,544616.0,19.91,19.94,19.88,19.92,544616.0
2025-05-06 13:10:00,19.92,19.94,19.9,19.92,304594.0,19.92,19.94,19.9,19.92,304594.0
2025-05-06 13:15:00,19.92,19.93,19.91,19.91,130747.0,19.92,19.93,19.91,19.91,130747.0
2025-05-06 13:20:00,19.92,19.92,19.87,19.89,223574.0,19.92,19.92,19.87,19.89,223574.0
2025-05-06 13:25:00,19.89,19.92,19.88,19.91,254594.0,19.89,19.92,19.88,19.91,254594.0
2025-05-06 13:30:00,19.91,19.93,19.9,19.92,149144.0,19.91,19.93,19.9,19.92,149144.0
2025-05-06 13:35:00,19.92,19.93,19.88,19.88,172868.0,19.92,19.93,19.88,19.88,172868.0
2025-05-06 13:40:00,19.88,19.89,19.85,19.86,218086.0,19.88,19.89,19.85,19.86,218086.0
2025-05-06 13:45:00,19.86,19.86,19.84,19.85,283922.0,19.86,19.86,19.84,19.85,283922.0
2025-05-06 13:50:00,19.85,19.87,19.84,19.84,270162.0,19.85,19.87,19.84,19.84,270162.0
2025-05-06 13:55:00,19.84,19.85,19.82,19.82,231488.0,19.84,19.85,19.82,19.82,231488.0
2025-05-06 14:00:00,19.82,19.87,19.82,19.85,521368.0,19.82,19.87,19.82,19.85,521368.0
2025-05-06 14:05:00,19.85,19.87,19.83,19.86,273229.0,19.85,19.87,19.83,19.86,273229.0
2025-05-06 14:10:00,19.87,19.87,19.84,19.85,225077.0,19.87,19.87,19.84,19.85,225077.0
2025-05-06 14:15:00,19.86,19.91,19.85,19.9,337811.0,19.86,19.91,19.85,19.9,337811.0
2025-05-06 14:20:00,19.91,19.96,19.9,19.94,504031.0,19.91,19.96,19.9,19.94,504031.0
2025-05-06 14:25:00,19.95,19.97,19.94,19.95,479171.0,19.95,19.97,19.94,19.95,479171.0
2025-05-06 14:30:00,19.95,19.98,19.94,19.96,215391.0,19.95,19.98,19.94,19.96,215391.0
2025-05-06 14:35:00,19.96,19.97,19.94,19.97,269970.0,19.96,19.97,19.94,19.97,269970.0
2025-05-06 14:40:00,19.96,20.0,19.96,19.99,447665.0,19.96,20.0,19.96,19.99,447665.0
2025-05-06 14:45:00,19.98,20.02,19.98,20.01,384869.0,19.98,20.02,19.98,20.01,384869.0
2025-05-06 14:50:00,20.0,20.02,19.98,20.01,496804.0,20.0,20.02,19.98,20.01,496804.0
2025-05-06 14:55:00,20.01,20.03,20.0,20.01,317946.0,20.01,20.03,20.0,20.01,317946.0
2025-05-06 15:00:00,20.02,20.04,20.01,20.03,295825.0,20.02,20.04,20.01,20.03,295825.0
2025-05-06 15:05:00,20.03,20.04,19.99,20.02,279691.0,20.03,20.04,19.99,20.02,279691.0
2025-05-06 15:10:00,20.02,20.08,20.0,20.07,704614.0,20.02,20.08,20.0,20.07,704614.0
2025-05-06 15:15:00,20.06,20.07,20.02,20.03,570361.0,20.06,20.07,20.02,20.03,570361.0
2025-05-06 15:20:00,20.03,20.03,19.99,20.02,374332.0,20.03,20.03,19.99,20.02,374332.0
2025-05-06 15:25:00,20.02,20.03,20.01,20.03,216933.0,20.02,20.03,20.01,20.03,216933.0
2025-05-06 15:30:00,20.03,20.07,20.02,20.06,544519.0,20.03,20.07,20.02,20.06,544519.0
2025-05-06 15:35:00,20.06,20.07,20.04,20.05,451004.0,20.06,20.07,20.04,20.05,451004.0
2025-05-06 15:40:00,20.05,20.06,20.02,20.05,463118.0,20.05,20.06,20.02,20.05,463118.0
2025-05-06 15:45:00,20.05,20.07,20.04,20.05,512428.0,20.05,20.07,20.04,20.05,512428.0
2025-05-06 15:50:00,20.05,20.06,19.94,19.98,1654178.0,20.05,20.06,19.94,19.98,1654178.0
2025-05-06 15:55:00,19.99,20.0,19.91,19.92,3225527.0,19.99,20.0,19.91,19.92,3225527.0
2025-05-07 09:30:00,19.97,20.02,19.93,19.94,2193758.0,19.97,20.02,19.93,19.94,2193758.0
2025-05-07 09:35:00,19.94,19.96,19.88,19.95,1049914.0,19.94,19.96,19.88,19.95,1049914.0
2025-05-07 09:40:00,19.95,20.09,19.92,20.07,1150829.0,19.95,20.09,19.92,20.07,1150829.0
2025-05-07 09:45:00,20.07,20.08,19.97,19.98,799516.0,20.07,20.08,19.97,19.98,799516.0
2025-05-07 09:50:00,19.98,20.01,19.95,19.98,596434.0,19.98,20.01,19.95,19.98,596434.0
2025-05-07 09:55:00,19.98,20.02,19.97,20.02,496937.0,19.98,20.02,19.97,20.02,496937.0
2025-05-07 10:00:00,20.02,20.03,19.98,20.03,504687.0,20.02,20.03,19.98,20.03,504687.0
2025-05-07 10:05:00,20.03,20.07,20.02,20.05,443657.0,20.03,20.07,20.02,20.05,443657.0
2025-05-07 10:10:00,20.05,20.05,20.02,20.03,314677.0,20.05,20.05,20.02,20.03,314677.0
2025-05-07 10:15:00,20.03,20.04,19.97,20.0,551816.0,20.03,20.04,19.97,20.0,551816.0
2025-05-07 10:20:00,20.0,20.01,19.97,20.01,342687.0,20.0,20.01,19.97,20.01,342687.0
2025-05-07 10:25:00,20.01,20.01,19.99,20.0,262791.0,20.01,20.01,19.99,20.0,262791.0
2025-05-07 10:30:00,20.01,20.02,20.0,20.01,216831.0,20.01,20.02,20.0,20.01,216831.0
2025-05-07 10:35:00,20.02,20.04,20.01,20.03,364636.0,20.02,20.04,20.01,20.03,364636.0
2025-05-07 10:40:00,20.03,20.04,20.01,20.03,303453.0,20.03,20.04,20.01,20.03,303453.0
2025-05-07 10:45:00,20.03,20.07,20.02,20.02,433026.0,20.03,20.07,20.02,20.02,433026.0
2025-05-07 10:50:00,20.02,20.03,19.97,19.98,516147.0,20.02,20.03,19.97,19.98,516147.0
2025-05-07 10:55:00,19.98,20.02,19.97,20.02,415225.0,19.98,20.02,19.97,20.02,415225.0
2025-05-07 11:00:00,20.02,20.04,19.99,20.04,372966.0,20.02,20.04,19.99,20.04,372966.0
2025-05-07 11:05:00,20.04,20.05,20.0,20.04,395067.0,20.04,20.05,20.0,20.04,395067.0
2025-05-07 11:10:00,20.03,20.05,20.0,20.01,285449.0,20.03,20.05,20.0,20.01,285449.0
2025-05-07 11:15:00,20.0,20.03,20.0,20.02,230683.0,20.0,20.03,20.0,20.02,230683.0
2025-05-07 11:20:00,20.02,20.05,20.01,20.05,319101.0,20.02,20.05,20.01,20.05,319101.0
2025-05-07 11:25:00,20.05,20.05,19.99,20.01,328087.0,20.05,20.05,19.99,20.01,328087.0
2025-05-07 11:30:00,20.02,20.03,20.0,20.01,239214.0,20.02,20.03,20.0,20.01,239214.0
2025-05-07 11:35:00,20.01,20.02,19.98,20.02,239703.0,20.01,20.02,19.98,20.02,239703.0
2025-05-07 11:40:00,20.02,20.03,20.0,20.01,227609.0,20.02,20.03,20.0,20.01,227609.0
2025-05-07 11:45:00,20.02,20.02,19.98,19.98,170482.0,20.02,20.02,19.98,19.98,170482.0
2025-05-07 11:50:00,19.98,20.03,19.98,20.02,286331.0,19.98,20.03,19.98,20.02,286331.0
2025-05-07 11:55:00,20.02,20.04,20.01,20.03,216310.0,20.02,20.04,20.01,20.03,216310.0
2025-05-07 12:00:00,20.04,20.04,20.02,20.02,98147.0,20.04,20.04,20.02,20.02,98147.0
2025-05-07 12:05:00,20.02,20.03,19.99,20.01,160476.0,20.02,20.03,19.99,20.01,160476.0
2025-05-07 12:10:00,20.0,20.03,20.0,20.0,139459.0,20.0,20.03,20.0,20.0,139459.0
2025-05-07 12:15:00,20.01,20.04,20.0,20.02,231041.0,20.01,20.04,20.0,20.02,231041.0
2025-05-07 12:20:00,20.02,20.03,19.99,20.01,219910.0,20.02,20.03,19.99,20.01,219910.0
2025-05-07 12:25:00,20.0,20.01,19.98,19.98,505833.0,20.0,20.01,19.98,19.98,505833.0
2025-05-07 12:30:00,19.98,19.99,19.97,19.98,461716.0,19.98,19.99,19.97,19.98,461716.0
2025-05-07 12:35:00,19.98,20.0,19.97,19.99,340604.0,19.98,20.0,19.97,19.99,340604.0
2025-05-07 12:40:00,19.99,20.01,19.97,19.98,260674.0,19.99,20.01,19.97,19.98,260674.0
2025-05-07 12:45:00,19.98,20.03,19.98,20.03,430225.0,19.98,20.03,19.98,20.03,430225.0
2025-05-07 12:50:00,20.03,20.11,20.02,20.11,764537.0,20.03,20.11,20.02,20.11,764537.0
2025-05-07 12:55:00,20.1,20.13,20.08,20.09,288173.0,20.1,20.13,20.08,20.09,288173.0
2025-05-07 13:00:00,20.08,20.1,20.07,20.08,391207.0,20.08,20.1,20.07,20.08,391207.0
2025-05-07 13:05:00,20.08,20.09,20.07,20.08,174526.0,20.08,20.09,20.07,20.08,174526.0
2025-05-07 13:10:00,20.09,20.11,20.07,20.1,298609.0,20.09,20.11,20.07,20.1,298609.0
2025-05-07 13:15:00,20.1,20.1,20.06,20.07,216050.0,20.1,20.1,20.06,20.07,216050.0
2025-05-07 13:20:00,20.07,20.07,20.01,20.04,414921.0,20.07,20.07,20.01,20.04,414921.0
2025-05-07 13:25:00,20.04,20.05,20.01,20.02,440263.0,20.04,20.05,20.01,20.02,440263.0
2025-05-07 13:30:00,20.02,20.03,20.0,20.02,404892.0,20.02,20.03,20.0,20.02,404892.0
2025-05-07 13:35:00,20.02,20.02,19.99,20.01,333052.0,20.02,20.02,19.99,20.01,333052.0
2025-05-07 13:40:00,20.01,20.02,20.0,20.01,201761.0,20.01,20.02,20.0,20.01,201761.0
2025-05-07 13:45:00,20.0,20.02,20.0,20.02,131233.0,20.0,20.02,20.0,20.02,131233.0
2025-05-07 13:50:00,20.02,20.03,19.91,19.93,883610.0,20.02,20.03,19.91,19.93,883610.0
2025-05-07 13:55:00,19.93,19.95,19.9,19.94,417617.0,19.93,19.95,19.9,19.94,417617.0
2025-05-07 14:00:00,19.94,20.02,19.93,20.0,652507.0,19.94,20.02,19.93,20.0,652507.0
2025-05-07 14:05:00,19.99,19.99,19.84,19.86,945875.0,19.99,19.99,19.84,19.86,945875.0
2025-05-07 14:10:00,19.86,19.91,19.85,19.86,475344.0,19.86,19.91,19.85,19.86,475344.0
2025-05-07 14:15:00,19.86,19.89,19.82,19.87,541325.0,19.86,19.89,19.82,19.87,541325.0
2025-05-07 14:20:00,19.87,19.93,19.85,19.91,483484.0,19.87,19.93,19.85,19.91,483484.0
2025-05-07 14:25:00,19.9,19.93,19.89,19.91,316239.0,19.9,19.93,19.89,19.91,316239.0
2025-05-07 14:30:00,19.91,20.0,19.88,19.98,617715.0,19.91,20.0,19.88,19.98,617715.0
2025-05-07 14:35:00,19.98,20.02,19.93,19.98,662961.0,19.98,20.02,19.93,19.98,662961.0
2025-05-07 14:40:00,19.98,20.01,19.96,19.98,424727.0,19.98,20.01,19.96,19.98,424727.0
2025-05-07 14:45:00,19.98,20.0,19.86,19.89,510801.0,19.98,20.0,19.86,19.89,510801.0
2025-05-07 14:50:00,19.9,19.93,19.86,19.92,308793.0,19.9,19.93,19.86,19.92,308793.0
2025-05-07 14:55:00,19.92,20.08,19.91,20.03,807802.0,19.92,20.08,19.91,20.03,807802.0
2025-05-07 15:00:00,20.02,20.03,19.95,19.97,404555.0,20.02,20.03,19.95,19.97,404555.0
2025-05-07 15:05:00,19.96,20.01,19.95,19.99,302938.0,19.96,20.01,19.95,19.99,302938.0
2025-05-07 15:10:00,19.99,20.0,19.92,19.97,303144.0,19.99,20.0,19.92,19.97,303144.0
2025-05-07 15:15:00,19.98,20.0,19.93,19.99,302787.0,19.98,20.0,19.93,19.99,302787.0
2025-05-07 15:20:00,19.98,19.99,19.93,19.94,473158.0,19.98,19.99,19.93,19.94,473158.0
2025-05-07 15:25:00,19.94,19.94,19.87,19.89,516315.0,19.94,19.94,19.87,19.89,516315.0
2025-05-07 15:30:00,19.89,19.94,19.88,19.89,425922.0,19.89,19.94,19.88,19.89,425922.0
2025-05-07 15:35:00,19.89,19.98,19.88,19.96,447388.0,19.89,19.98,19.88,19.96,447388.0
2025-05-07 15:40:00,19.96,20.32,19.95,20.22,3702908.0,19.96,20.32,19.95,20.22,3702908.0
2025-05-07 15:45:00,20.23,20.31,20.15,20.23,1941590.0,20.23,20.31,20.15,20.23,1941590.0
2025-05-07 15:50:00,20.23,20.24,20.09,20.21,1171771.0,20.23,20.24,20.09,20.21,1171771.0
2025-05-07 15:55:00,20.2,20.37,20.16,20.31,4326272.0,20.2,20.37,20.16,20.31,4326272.0
2025-05-08 09:30:00,21.01,21.19,20.95,21.05,5022950.0,21.01,21.19,20.95,21.05,5022950.0
2025-05-08 09:35:00,21.05,21.07,20.8,20.8,2126539.0,21.05,21.07,20.8,20.8,2126539.0
2025-05-08 09:40:00,20.8,20.91,20.73,20.73,2136293.0,20.8,20.91,20.73,20.73,2136293.0
2025-05-08 09:45:00,20.74,20.85,20.72,20.73,964903.0,20.74,20.85,20.72,20.73,964903.0
2025-05-08 09:50:00,20.74,20.77,20.64,20.67,1044920.0,20.74,20.77,20.64,20.67,1044920.0
2025-05-08 09:55:00,20.66,20.75,20.65,20.71,855604.0,20.66,20.75,20.65,20.71,855604.0
2025-05-08 10:00:00,20.71,20.79,20.67,20.76,825829.0,20.71,20.79,20.67,20.76,825829.0
2025-05-08 10:05:00,20.76,20.79,20.68,20.7,904765.0,20.76,20.79,20.68,20.7,904765.0
2025-05-08 10:10:00,20.69,20.73,20.66,20.69,601063.0,20.69,20.73,20.66,20.69,601063.0
2025-05-08 10:15:00,20.69,20.74,20.66,20.69,931088.0,20.69,20.74,20.66,20.69,931088.0
2025-05-08 10:20:00,20.69,20.75,20.66,20.75,804290.0,20.69,20.75,20.66,20.75,804290.0
2025-05-08 10:25:00,20.75,20.83,20.74,20.83,1050690.0,20.75,20.83,20.74,20.83,1050690.0
2025-05-08 10:30:00,20.83,20.87,20.81,20.81,1148956.0,20.83,20.87,20.81,20.81,1148956.0
2025-05-08 10:35:00,20.82,20.83,20.74,20.77,663868.0,20.82,20.83,20.74,20.77,663868.0
2025-05-08 10:40:00,20.76,20.79,20.72,20.79,414191.0,20.76,20.79,20.72,20.79,414191.0
2025-05-08 10:45:00,20.79,20.79,20.71,20.76,421521.0,20.79,20.79,20.71,20.76,421521.0
2025-05-08 10:50:00,20.76,20.86,20.71,20.74,677884.0,20.76,20.86,20.71,20.74,677884.0
2025-05-08 10:55:00,20.74,20.76,20.66,20.73,663076.0,20.74,20.76,20.66,20.73,663076.0
2025-05-08 11:00:00,20.72,20.79,20.71,20.76,354725.0,20.72,20.79,20.71,20.76,354725.0
2025-05-08 11:05:00,20.75,20.89,20.75,20.88,802913.0,20.75,20.89,20.75,20.88,802913.0
2025-05-08 11:10:00,20.89,20.91,20.85,20.89,617680.0,20.89,20.91,20.85,20.89,617680.0
2025-05-08 11:15:00,20.89,20.9,20.84,20.87,332964.0,20.89,20.9,20.84,20.87,332964.0
2025-05-08 11:20:00,20.87,20.94,20.86,20.94,612976.0,20.87,20.94,20.86,20.94,612976.0
2025-05-08 11:25:00,20.94,21.03,20.93,20.96,1336640.0,20.94,21.03,20.93,20.96,1336640.0
2025-05-08 11:30:00,20.96,20.99,20.92,20.98,679458.0,20.96,20.99,20.92,20.98,679458.0
2025-05-08 11:35:00,20.98,21.0,20.95,20.98,458239.0,20.98,21.0,20.95,20.98,458239.0
2025-05-08 11:40:00,20.99,21.11,20.98,21.09,922539.0,20.99,21.11,20.98,21.09,922539.0
2025-05-08 11:45:00,21.09,21.12,21.07,21.09,706243.0,21.09,21.12,21.07,21.09,706243.0
2025-05-08 11:50:00,21.1,21.1,21.03,21.09,658425.0,21.1,21.1,21.03,21.09,658425.0
2025-05-08 11:55:00,21.09,21.09,21.02,21.05,521249.0,21.09,21.09,21.02,21.05,521249.0
2025-05-08 12:00:00,21.05,21.08,21.04,21.05,334174.0,21.05,21.08,21.04,21.05,334174.0
2025-05-08 12:05:00,21.05,21.07,21.02,21.04,326023.0,21.05,21.07,21.02,21.04,326023.0
2025-05-08 12:10:00,21.04,21.08,21.02,21.07,471923.0,21.04,21.08,21.02,21.07,471923.0
2025-05-08 12:15:00,21.07,21.1,21.06,21.09,335956.0,21.07,21.1,21.06,21.09,335956.0
2025-05-08 12:20:00,21.08,21.09,21.04,21.06,372817.0,21.08,21.09,21.04,21.06,372817.0
2025-05-08 12:25:00,21.06,21.07,20.99,21.0,460033.0,21.06,21.07,20.99,21.0,460033.0
2025-05-08 12:30:00,21.0,21.01,20.98,21.01,452948.0,21.0,21.01,20.98,21.01,452948.0
2025-05-08 12:35:00,21.01,21.08,21.0,21.05,386561.0,21.01,21.08,21.0,21.05,386561.0
2025-05-08 12:40:00,21.05,21.1,21.04,21.07,394836.0,21.05,21.1,21.04,21.07,394836.0
2025-05-08 12:45:00,21.08,21.12,21.06,21.12,400827.0,21.08,21.12,21.06,21.12,400827.0
2025-05-08 12:50:00,21.11,21.11,21.09,21.1,340821.0,21.11,21.11,21.09,21.1,340821.0
2025-05-08 12:55:00,21.1,21.13,21.09,21.12,424517.0,21.1,21.13,21.09,21.12,424517.0
2025-05-08 13:00:00,21.12,21.12,21.08,21.1,328815.0,21.12,21.12,21.08,21.1,328815.0
2025-05-08 13:05:00,21.1,21.11,21.07,21.09,378962.0,21.1,21.11,21.07,21.09,378962.0
2025-05-08 13:10:00,21.1,21.1,21.07,21.09,288911.0,21.1,21.1,21.07,21.09,288911.0
2025-05-08 13:15:00,21.09,21.12,21.08,21.1,341050.0,21.09,21.12,21.08,21.1,341050.0
2025-05-08 13:20:00,21.1,21.13,21.08,21.12,341572.0,21.1,21.13,21.08,21.12,341572.0
2025-05-08 13:25:00,21.12,21.12,21.09,21.12,273851.0,21.12,21.12,21.09,21.12,273851.0
2025-05-08 13:30:00,21.12,21.14,21.08,21.09,310623.0,21.12,21.14,21.08,21.09,310623.0
2025-05-08 13:35:00,21.09,21.1,21.06,21.09,319185.0,21.09,21.1,21.06,21.09,319185.0
2025-05-08 13:40:00,21.09,21.09,21.07,21.08,245025.0,21.09,21.09,21.07,21.08,245025.0
2025-05-08 13:45:00,21.07,21.08,21.05,21.07,230230.0,21.07,21.08,21.05,21.07,230230.0
2025-05-08 13:50:00,21.07,21.09,21.05,21.07,237775.0,21.07,21.09,21.05,21.07,237775.0
2025-05-08 13:55:00,21.07,21.08,21.0,21.01,360779.0,21.07,21.08,21.0,21.01,360779.0
2025-05-08 14:00:00,21.01,21.04,20.98,21.0,429998.0,21.01,21.04,20.98,21.0,429998.0
2025-05-08 14:05:00,21.0,21.0,20.96,20.97,198091.0,21.0,21.0,20.96,20.97,198091.0
2025-05-08 14:10:00,20.97,20.98,20.94,20.97,293252.0,20.97,20.98,20.94,20.97,293252.0
2025-05-08 14:15:00,20.97,21.01,20.96,21.01,259410.0,20.97,21.01,20.96,21.01,259410.0
2025-05-08 14:20:00,21.01,21.04,21.0,21.03,272371.0,21.01,21.04,21.0,21.03,272371.0
2025-05-08 14:25:00,21.02,21.04,20.98,21.0,285092.0,21.02,21.04,20.98,21.0,285092.0
2025-05-08 14:30:00,21.0,21.05,20.99,21.04,323767.0,21.0,21.05,20.99,21.04,323767.0
2025-05-08 14:35:00,21.04,21.04,21.01,21.01,210821.0,21.04,21.04,21.01,21.01,210821.0
2025-05-08 14:40:00,21.02,21.04,21.01,21.04,222984.0,21.02,21.04,21.01,21.04,222984.0
2025-05-08 14:45:00,21.04,21.04,21.01,21.04,350995.0,21.04,21.04,21.01,21.04,350995.0
2025-05-08 14:50:00,21.03,21.05,21.0,21.05,270810.0,21.03,21.05,21.0,21.05,270810.0
2025-05-08 14:55:00,21.04,21.06,21.03,21.04,267663.0,21.04,21.06,21.03,21.04,267663.0
2025-05-08 15:00:00,21.03,21.06,21.01,21.05,475606.0,21.03,21.06,21.01,21.05,475606.0
2025-05-08 15:05:00,21.05,21.07,21.05,21.06,244897.0,21.05,21.07,21.05,21.06,244897.0
2025-05-08 15:10:00,21.06,21.07,21.04,21.05,262646.0,21.06,21.07,21.04,21.05,262646.0
2025-05-08 15:15:00,21.06,21.08,21.04,21.08,257781.0,21.06,21.08,21.04,21.08,257781.0
2025-05-08 15:20:00,21.07,21.14,21.07,21.13,722285.0,21.07,21.14,21.07,21.13,722285.0
2025-05-08 15:25:00,21.13,21.23,21.12,21.23,1167363.0,21.13,21.23,21.12,21.23,1167363.0
2025-05-08 15:30:00,21.23,21.24,21.18,21.19,669345.0,21.23,21.24,21.18,21.19,669345.0
2025-05-08 15:35:00,21.19,21.2,21.15,21.15,681167.0,21.19,21.2,21.15,21.15,681167.0
2025-05-08 15:40:00,21.16,21.16,21.11,21.12,467174.0,21.16,21.16,21.11,21.12,467174.0
2025-05-08 15:45:00,21.12,21.13,21.1,21.12,533295.0,21.12,21.13,21.1,21.12,533295.0
2025-05-08 15:50:00,21.12,21.13,21.01,21.04,1276406.0,21.12,21.13,21.01,21.04,1276406.0
2025-05-08 15:55:00,21.04,21.05,20.94,21.0,2934238.0,21.04,21.05,20.94,21.0,2934238.0
2025-05-09 09:30:00,21.19,21.34,21.13,21.19,1606121.0,21.19,21.34,21.13,21.19,1606121.0
2025-05-09 09:35:00,21.18,21.19,21.12,21.12,632360.0,21.18,21.19,21.12,21.12,632360.0
2025-05-09 09:40:00,21.13,21.14,21.01,21.03,884485.0,21.13,21.14,21.01,21.03,884485.0
2025-05-09 09:45:00,21.03,21.11,21.02,21.09,592857.0,21.03,21.11,21.02,21.09,592857.0
2025-05-09 09:50:00,21.09,21.1,21.0,21.05,502695.0,21.09,21.1,21.0,21.05,502695.0
2025-05-09 09:55:00,21.05,21.08,21.03,21.06,400890.0,21.05,21.08,21.03,21.06,400890.0
2025-05-09 10:00:00,21.05,21.12,21.03,21.11,482303.0,21.05,21.12,21.03,21.11,482303.0
2025-05-09 10:05:00,21.1,21.14,21.09,21.12,627617.0,21.1,21.14,21.09,21.12,627617.0
2025-05-09 10:10:00,21.12,21.13,21.05,21.07,310195.0,21.12,21.13,21.05,21.07,310195.0
2025-05-09 10:15:00,21.07,21.15,21.06,21.09,425512.0,21.07,21.15,21.06,21.09,425512.0
2025-05-09 10:20:00,21.09,21.1,21.0,21.01,645879.0,21.09,21.1,21.0,21.01,645879.0
2025-05-09 10:25:00,21.01,21.04,20.96,21.0,917597.0,21.01,21.04,20.96,21.0,917597.0
2025-05-09 10:30:00,21.0,21.06,20.98,21.03,763816.0,21.0,21.06,20.98,21.03,763816.0
2025-05-09 10:35:00,21.03,21.03,20.89,20.91,1178049.0,21.03,21.03,20.89,20.91,1178049.0
2025-05-09 10:40:00,20.92,20.97,20.9,20.96,670465.0,20.92,20.97,20.9,20.96,670465.0
2025-05-09 10:45:00,20.96,20.99,20.94,20.97,392943.0,20.96,20.99,20.94,20.97,392943.0
2025-05-09 10:50:00,20.96,21.01,20.94,20.95,505261.0,20.96,21.01,20.94,20.95,505261.0
2025-05-09 10:55:00,20.95,20.98,20.93,20.98,347222.0,20.95,20.98,20.93,20.98,347222.0
2025-05-09 11:00:00,20.98,20.99,20.95,20.99,376704.0,20.98,20.99,20.95,20.99,376704.0
2025-05-09 11:05:00,20.99,21.02,20.98,21.0,287027.0,20.99,21.02,20.98,21.0,287027.0
2025-05-09 11:10:00,20.99,21.0,20.95,20.98,299097.0,20.99,21.0,20.95,20.98,299097.0
2025-05-09 11:15:00,20.98,21.03,20.97,21.01,321161.0,20.98,21.03,20.97,21.01,321161.0
2025-05-09 11:20:00,21.01,21.01,20.98,20.98,204935.0,21.01,21.01,20.98,20.98,204935.0
2025-05-09 11:25:00,20.98,21.0,20.95,20.96,258430.0,20.98,21.0,20.95,20.96,258430.0
2025-05-09 11:30:00,20.96,20.97,20.91,20.93,283005.0,20.96,20.97,20.91,20.93,283005.0
2025-05-09 11:35:00,20.93,20.96,20.91,20.93,327330.0,20.93,20.96,20.91,20.93,327330.0
2025-05-09 11:40:00,20.93,20.93,20.9,20.92,247629.0,20.93,20.93,20.9,20.92,247629.0
2025-05-09 11:45:00,20.92,20.94,20.9,20.92,290267.0,20.92,20.94,20.9,20.92,290267.0
2025-05-09 11:50:00,20.91,20.95,20.91,20.94,302262.0,20.91,20.95,20.91,20.94,302262.0
2025-05-09 11:55:00,20.94,20.95,20.93,20.95,187202.0,20.94,20.95,20.93,20.95,187202.0
2025-05-09 12:00:00,20.95,20.96,20.88,20.88,473750.0,20.95,20.96,20.88,20.88,473750.0
2025-05-09 12:05:00,20.88,20.9,20.87,20.89,240251.0,20.88,20.9,20.87,20.89,240251.0
2025-05-09 12:10:00,20.89,20.89,20.83,20.86,339719.0,20.89,20.89,20.83,20.86,339719.0
2025-05-09 12:15:00,20.86,20.89,20.85,20.87,224383.0,20.86,20.89,20.85,20.87,224383.0
2025-05-09 12:20:00,20.88,20.9,20.87,20.89,177845.0,20.88,20.9,20.87,20.89,177845.0
2025-05-09 12:25:00,20.89,20.9,20.86,20.87,219124.0,20.89,20.9,20.86,20.87,219124.0
2025-05-09 12:30:00,20.87,20.89,20.86,20.87,100143.0,20.87,20.89,20.86,20.87,100143.0
2025-05-09 12:35:00,20.87,20.9,20.86,20.88,185348.0,20.87,20.9,20.86,20.88,185348.0
2025-05-09 12:40:00,20.88,20.9,20.87,20.89,92887.0,20.88,20.9,20.87,20.89,92887.0
2025-05-09 12:45:00,20.89,20.9,20.86,20.88,176129.0,20.89,20.9,20.86,20.88,176129.0
2025-05-09 12:50:00,20.88,20.9,20.87,20.89,100987.0,20.88,20.9,20.87,20.89,100987.0
2025-05-09 12:55:00,20.9,20.91,20.87,20.88,100211.0,20.9,20.91,20.87,20.88,100211.0
2025-05-09 13:00:00,20.88,20.89,20.87,20.89,152158.0,20.88,20.89,20.87,20.89,152158.0
2025-05-09 13:05:00,20.89,20.89,20.86,20.88,192014.0,20.89,20.89,20.86,20.88,192014.0
2025-05-09 13:10:00,20.87,20.89,20.87,20.88,221577.0,20.87,20.89,20.87,20.88,221577.0
2025-05-09 13:15:00,20.88,20.93,20.87,20.93,257715.0,20.88,20.93,20.87,20.93,257715.0
2025-05-09 13:20:00,20.93,20.96,20.86,20.95,500627.0,20.93,20.96,20.86,20.95,500627.0
2025-05-09 13:25:00,20.94,20.97,20.94,20.96,180275.0,20.94,20.97,20.94,20.96,180275.0
2025-05-09 13:30:00,20.96,20.97,20.95,20.96,275914.0,20.96,20.97,20.95,20.96,275914.0
2025-05-09 13:35:00,20.96,21.0,20.96,20.99,379474.0,20.96,21.0,20.96,20.99,379474.0
2025-05-09 13:40:00,20.98,21.04,20.98,21.04,413916.0,20.98,21.04,20.98,21.04,413916.0
2025-05-09 13:45:00,21.04,21.08,21.03,21.06,1326683.0,21.04,21.08,21.03,21.06,1326683.0
2025-05-09 13:50:00,21.07,21.07,21.02,21.05,447814.0,21.07,21.07,21.02,21.05,447814.0
2025-05-09 13:55:00,21.05,21.08,21.04,21.07,317824.0,21.05,21.08,21.04,21.07,317824.0
2025-05-09 14:00:00,21.07,21.09,21.06,21.08,233330.0,21.07,21.09,21.06,21.08,233330.0
2025-05-09 14:05:00,21.07,21.11,21.07,21.08,440808.0,21.07,21.11,21.07,21.08,440808.0
2025-05-09 14:10:00,21.07,21.09,21.06,21.09,291193.0,21.07,21.09,21.06,21.09,291193.0
2025-05-09 14:15:00,21.08,21.1,21.05,21.06,340607.0,21.08,21.1,21.05,21.06,340607.0
2025-05-09 14:20:00,21.05,21.1,21.05,21.1,234227.0,21.05,21.1,21.05,21.1,234227.0
2025-05-09 14:25:00,21.1,21.1,21.07,21.09,188859.0,21.1,21.1,21.07,21.09,188859.0
2025-05-09 14:30:00,21.09,21.1,21.08,21.09,217764.0,21.09,21.1,21.08,21.09,217764.0
2025-05-09 14:35:00,21.1,21.11,21.08,21.11,249176.0,21.1,21.11,21.08,21.11,249176.0
2025-05-09 14:40:00,21.12,21.13,21.11,21.12,149299.0,21.12,21.13,21.11,21.12,149299.0
2025-05-09 14:45:00,21.12,21.13,21.1,21.11,232175.0,21.12,21.13,21.1,21.11,232175.0
2025-05-09 14:50:00,21.11,21.11,21.09,21.11,219201.0,21.11,21.11,21.09,21.11,219201.0
2025-05-09 14:55:00,21.11,21.14,21.1,21.14,329548.0,21.11,21.14,21.1,21.14,329548.0
2025-05-09 15:00:00,21.14,21.14,21.12,21.14,157821.0,21.14,21.14,21.12,21.14,157821.0
2025-05-09 15:05:00,21.14,21.22,21.13,21.2,532336.0,21.14,21.22,21.13,21.2,532336.0
2025-05-09 15:10:00,21.2,21.22,21.19,21.21,327170.0,21.2,21.22,21.19,21.21,327170.0
2025-05-09 15:15:00,21.21,21.22,21.19,21.22,222561.0,21.21,21.22,21.19,21.22,222561.0
2025-05-09 15:20:00,21.22,21.24,21.19,21.24,574871.0,21.22,21.24,21.19,21.24,574871.0
2025-05-09 15:25:00,21.24,21.32,21.23,21.32,1007435.0,21.24,21.32,21.23,21.32,1007435.0
2025-05-09 15:30:00,21.32,21.37,21.26,21.36,1697493.0,21.32,21.37,21.26,21.36,1697493.0
2025-05-09 15:35:00,21.37,21.42,21.36,21.39,1267885.0,21.37,21.42,21.36,21.39,1267885.0
2025-05-09 15:40:00,21.39,21.4,21.34,21.34,770524.0,21.39,21.4,21.34,21.34,770524.0
2025-05-09 15:45:00,21.35,21.35,21.31,21.34,783397.0,21.35,21.35,21.31,21.34,783397.0
2025-05-09 15:50:00,21.34,21.44,21.33,21.43,1574863.0,21.34,21.44,21.33,21.43,1574863.0
2025-05-09 15:55:00,21.42,21.45,21.38,21.42,3216512.0,21.42,21.45,21.38,21.42,3216512.0
2025-05-12 09:30:00,22.16,22.32,22.16,22.19,4804760.0,22.16,22.32,22.16,22.19,4804760.0
2025-05-12 09:35:00,22.18,22.22,21.99,22.01,2370827.0,22.18,22.22,21.99,22.01,2370827.0
2025-05-12 09:40:00,22.0,22.02,21.88,21.94,1644798.0,22.0,22.02,21.88,21.94,1644798.0
2025-05-12 09:45:00,21.94,22.05,21.92,22.02,1619429.0,21.94,22.05,21.92,22.02,1619429.0
2025-05-12 09:50:00,22.02,22.03,21.95,21.99,1201179.0,22.02,22.03,21.95,21.99,1201179.0
2025-05-12 09:55:00,21.98,22.03,21.9,22.03,1328059.0,21.98,22.03,21.9,22.03,1328059.0
2025-05-12 10:00:00,22.03,22.07,21.95,22.07,1249840.0,22.03,22.07,21.95,22.07,1249840.0
2025-05-12 10:05:00,22.07,22.1,22.05,22.08,899734.0,22.07,22.1,22.05,22.08,899734.0
2025-05-12 10:10:00,22.08,22.14,22.07,22.11,1083165.0,22.08,22.14,22.07,22.11,1083165.0
2025-05-12 10:15:00,22.12,22.17,22.06,22.07,948273.0,22.12,22.17,22.06,22.07,948273.0
2025-05-12 10:20:00,22.07,22.09,22.0,22.04,946102.0,22.07,22.09,22.0,22.04,946102.0
2025-05-12 10:25:00,22.03,22.04,21.91,21.94,940006.0,22.03,22.04,21.91,21.94,940006.0
2025-05-12 10:30:00,21.94,22.05,21.91,22.02,677343.0,21.94,22.05,21.91,22.02,677343.0
2025-05-12 10:35:00,22.02,22.02,21.92,21.97,616406.0,22.02,22.02,21.92,21.97,616406.0
2025-05-12 10:40:00,21.96,22.02,21.96,22.0,637071.0,21.96,22.02,21.96,22.0,637071.0
2025-05-12 10:45:00,22.0,22.05,21.99,22.04,510496.0,22.0,22.05,21.99,22.04,510496.0
2025-05-12 10:50:00,22.05,22.07,22.03,22.07,477780.0,22.05,22.07,22.03,22.07,477780.0
2025-05-12 10:55:00,22.07,22.1,22.04,22.09,731556.0,22.07,22.1,22.04,22.09,731556.0
2025-05-12 11:00:00,22.09,22.13,22.07,22.12,641065.0,22.09,22.13,22.07,22.12,641065.0
2025-05-12 11:05:00,22.13,22.13,22.02,22.05,611094.0,22.13,22.13,22.02,22.05,611094.0
2025-05-12 11:10:00,22.05,22.06,22.0,22.05,378299.0,22.05,22.06,22.0,22.05,378299.0
2025-05-12 11:15:00,22.05,22.07,22.02,22.07,375242.0,22.05,22.07,22.02,22.07,375242.0
2025-05-12 11:20:00,22.07,22.07,21.98,22.0,742321.0,22.07,22.07,21.98,22.0,742321.0
2025-05-12 11:25:00,22.0,22.05,21.97,22.01,682915.0,22.0,22.05,21.97,22.01,682915.0
2025-05-12 11:30:00,22.01,22.07,21.99,22.05,375328.0,22.01,22.07,21.99,22.05,375328.0
2025-05-12 11:35:00,22.05,22.08,22.03,22.04,468647.0,22.05,22.08,22.03,22.04,468647.0
2025-05-12 11:40:00,22.05,22.12,22.01,22.1,695723.0,22.05,22.12,22.01,22.1,695723.0
2025-05-12 11:45:00,22.1,22.14,22.08,22.12,571091.0,22.1,22.14,22.08,22.12,571091.0
2025-05-12 11:50:00,22.12,22.12,22.08,22.12,412012.0,22.12,22.12,22.08,22.12,412012.0
2025-05-12 11:55:00,22.12,22.14,22.1,22.1,475812.0,22.12,22.14,22.1,22.1,475812.0
2025-05-12 12:00:00,22.1,22.14,22.09,22.13,330872.0,22.1,22.14,22.09,22.13,330872.0
2025-05-12 12:05:00,22.14,22.19,22.13,22.18,650357.0,22.14,22.19,22.13,22.18,650357.0
2025-05-12 12:10:00,22.17,22.2,22.15,22.18,565394.0,22.17,22.2,22.15,22.18,565394.0
2025-05-12 12:15:00,22.19,22.24,22.18,22.23,658564.0,22.19,22.24,22.18,22.23,658564.0
2025-05-12 12:20:00,22.23,22.23,22.2,22.23,291459.0,22.23,22.23,22.2,22.23,291459.0
2025-05-12 12:25:00,22.22,22.24,22.18,22.19,440904.0,22.22,22.24,22.18,22.19,440904.0
2025-05-12 12:30:00,22.19,22.22,22.18,22.21,456478.0,22.19,22.22,22.18,22.21,456478.0
2025-05-12 12:35:00,22.21,22.23,22.2,22.21,299443.0,22.21,22.23,22.2,22.21,299443.0
2025-05-12 12:40:00,22.21,22.24,22.2,22.24,414511.0,22.21,22.24,22.2,22.24,414511.0
2025-05-12 12:45:00,22.24,22.29,22.23,22.28,667739.0,22.24,22.29,22.23,22.28,667739.0
2025-05-12 12:50:00,22.29,22.3,22.26,22.29,443440.0,22.29,22.3,22.26,22.29,443440.0
2025-05-12 12:55:00,22.29,22.29,22.25,22.28,463032.0,22.29,22.29,22.25,22.28,463032.0
2025-05-12 13:00:00,22.29,22.36,22.28,22.35,764583.0,22.29,22.36,22.28,22.35,764583.0
2025-05-12 13:05:00,22.34,22.4,22.34,22.39,883196.0,22.34,22.4,22.34,22.39,883196.0
2025-05-12 13:10:00,22.39,22.39,22.32,22.35,482464.0,22.39,22.39,22.32,22.35,482464.0
2025-05-12 13:15:00,22.35,22.37,22.33,22.35,713779.0,22.35,22.37,22.33,22.35,713779.0
2025-05-12 13:20:00,22.35,22.35,22.29,22.32,755686.0,22.35,22.35,22.29,22.32,755686.0
2025-05-12 13:25:00,22.31,22.37,22.3,22.36,580939.0,22.31,22.37,22.3,22.36,580939.0
2025-05-12 13:30:00,22.37,22.4,22.33,22.34,487083.0,22.37,22.4,22.33,22.34,487083.0
2025-05-12 13:35:00,22.34,22.67,22.3,22.6,2906299.0,22.34,22.67,22.3,22.6,2906299.0
2025-05-12 13:40:00,22.6,22.64,22.38,22.41,2502069.0,22.6,22.64,22.38,22.41,2502069.0
2025-05-12 13:45:00,22.4,22.44,22.38,22.42,798705.0,22.4,22.44,22.38,22.42,798705.0
2025-05-12 13:50:00,22.42,22.43,22.35,22.37,594854.0,22.42,22.43,22.35,22.37,594854.0
2025-05-12 13:55:00,22.38,22.38,22.28,22.29,784028.0,22.38,22.38,22.28,22.29,784028.0
2025-05-12 14:00:00,22.29,22.31,22.26,22.29,627266.0,22.29,22.31,22.26,22.29,627266.0
2025-05-12 14:05:00,22.3,22.3,22.22,22.24,529482.0,22.3,22.3,22.22,22.24,529482.0
2025-05-12 14:10:00,22.23,22.24,22.18,22.23,581962.0,22.23,22.24,22.18,22.23,581962.0
2025-05-12 14:15:00,22.23,22.25,22.21,22.23,527626.0,22.23,22.25,22.21,22.23,527626.0
2025-05-12 14:20:00,22.23,22.24,22.22,22.23,329050.0,22.23,22.24,22.22,22.23,329050.0
2025-05-12 14:25:00,22.23,22.29,22.22,22.26,636971.0,22.23,22.29,22.22,22.26,636971.0
2025-05-12 14:30:00,22.27,22.28,22.23,22.26,457647.0,22.27,22.28,22.23,22.26,457647.0
2025-05-12 14:35:00,22.25,22.28,22.23,22.25,401933.0,22.25,22.28,22.23,22.25,401933.0
2025-05-12 14:40:00,22.25,22.26,22.2,22.23,406805.0,22.25,22.26,22.2,22.23,406805.0
2025-05-12 14:45:00,22.23,22.27,22.22,22.23,506836.0,22.23,22.27,22.22,22.23,506836.0
2025-05-12 14:50:00,22.24,22.26,22.21,22.23,426274.0,22.24,22.26,22.21,22.23,426274.0
2025-05-12 14:55:00,22.23,22.23,22.15,22.15,440517.0,22.23,22.23,22.15,22.15,440517.0
2025-05-12 15:00:00,22.15,22.17,22.12,22.16,550420.0,22.15,22.17,22.12,22.16,550420.0
2025-05-12 15:05:00,22.17,22.23,22.15,22.2,466015.0,22.17,22.23,22.15,22.2,466015.0
2025-05-12 15:10:00,22.2,22.21,22.15,22.16,609533.0,22.2,22.21,22.15,22.16,609533.0
2025-05-12 15:15:00,22.16,22.17,22.13,22.16,609739.0,22.16,22.17,22.13,22.16,609739.0
2025-05-12 15:20:00,22.16,22.18,22.13,22.13,467429.0,22.16,22.18,22.13,22.13,467429.0
2025-05-12 15:25:00,22.13,22.14,22.11,22.12,601872.0,22.13,22.14,22.11,22.12,601872.0
2025-05-12 15:30:00,22.13,22.13,22.08,22.09,589167.0,22.13,22.13,22.08,22.09,589167.0
2025-05-12 15:35:00,22.1,22.1,22.07,22.09,579219.0,22.1,22.1,22.07,22.09,579219.0
2025-05-12 15:40:00,22.09,22.09,22.04,22.05,737389.0,22.09,22.09,22.04,22.05,737389.0
2025-05-12 15:45:00,22.05,22.07,22.03,22.06,866734.0,22.05,22.07,22.03,22.06,866734.0
2025-05-12 15:50:00,22.06,22.22,22.05,22.18,2603164.0,22.06,22.22,22.05,22.18,2603164.0
2025-05-12 15:55:00,22.18,22.22,22.12,22.17,5555904.0,22.18,22.22,22.12,22.17,5555904.0
2025-05-13 09:30:00,22.36,22.52,22.3,22.5,3083272.0,22.36,22.52,22.3,22.5,3083272.0
2025-05-13 09:35:00,22.51,22.58,22.42,22.57,1478948.0,22.51,22.58,22.42,22.57,1478948.0
2025-05-13 09:40:00,22.58,22.7,22.57,22.67,1878753.0,22.58,22.7,22.57,22.67,1878753.0
2025-05-13 09:45:00,22.68,22.7,22.53,22.58,1607280.0,22.68,22.7,22.53,22.58,1607280.0
2025-05-13 09:50:00,22.59,22.67,22.57,22.64,1033966.0,22.59,22.67,22.57,22.64,1033966.0
2025-05-13 09:55:00,22.63,22.79,22.63,22.66,1731973.0,22.63,22.79,22.63,22.66,1731973.0
2025-05-13 10:00:00,22.67,22.85,22.66,22.81,1403601.0,22.67,22.85,22.66,22.81,1403601.0
2025-05-13 10:05:00,22.82,22.88,22.79,22.88,1699882.0,22.82,22.88,22.79,22.88,1699882.0
2025-05-13 10:10:00,22.88,22.88,22.71,22.79,1220398.0,22.88,22.88,22.71,22.79,1220398.0
2025-05-13 10:15:00,22.78,22.82,22.71,22.72,996339.0,22.78,22.82,22.71,22.72,996339.0
2025-05-13 10:20:00,22.73,22.73,22.63,22.64,1147797.0,22.73,22.73,22.63,22.64,1147797.0
2025-05-13 10:25:00,22.64,22.7,22.59,22.59,1678918.0,22.64,22.7,22.59,22.59,1678918.0
2025-05-13 10:30:00,22.6,22.72,22.52,22.64,2022735.0,22.6,22.72,22.52,22.64,2022735.0
2025-05-13 10:35:00,22.64,22.67,22.61,22.65,843095.0,22.64,22.67,22.61,22.65,843095.0
2025-05-13 10:40:00,22.64,22.66,22.55,22.56,755379.0,22.64,22.66,22.55,22.56,755379.0
2025-05-13 10:45:00,22.57,22.6,22.49,22.56,1089900.0,22.57,22.6,22.49,22.56,1089900.0
2025-05-13 10:50:00,22.55,22.63,22.55,22.61,830030.0,22.55,22.63,22.55,22.61,830030.0
2025-05-13 10:55:00,22.6,22.69,22.6,22.67,612841.0,22.6,22.69,22.6,22.67,612841.0
2025-05-13 11:00:00,22.67,22.72,22.66,22.67,737112.0,22.67,22.72,22.66,22.67,737112.0
2025-05-13 11:05:00,22.67,22.68,22.64,22.66,807250.0,22.67,22.68,22.64,22.66,807250.0
2025-05-13 11:10:00,22.65,22.74,22.64,22.71,937394.0,22.65,22.74,22.64,22.71,937394.0
2025-05-13 11:15:00,22.71,22.76,22.7,22.73,578662.0,22.71,22.76,22.7,22.73,578662.0
2025-05-13 11:20:00,22.73,22.73,22.66,22.67,950490.0,22.73,22.73,22.66,22.67,950490.0
2025-05-13 11:25:00,22.66,22.74,22.66,22.74,714899.0,22.66,22.74,22.66,22.74,714899.0
2025-05-13 11:30:00,22.73,22.75,22.71,22.73,453600.0,22.73,22.75,22.71,22.73,453600.0
2025-05-13 11:35:00,22.73,22.74,22.69,22.73,374778.0,22.73,22.74,22.69,22.73,374778.0
2025-05-13 11:40:00,22.73,22.75,22.71,22.72,307759.0,22.73,22.75,22.71,22.72,307759.0
2025-05-13 11:45:00,22.71,22.76,22.69,22.76,567219.0,22.71,22.76,22.69,22.76,567219.0
2025-05-13 11:50:00,22.76,22.76,22.71,22.73,397525.0,22.76,22.76,22.71,22.73,397525.0
2025-05-13 11:55:00,22.73,22.74,22.7,22.7,385469.0,22.73,22.74,22.7,22.7,385469.0
2025-05-13 12:00:00,22.7,22.71,22.6,22.63,597213.0,22.7,22.71,22.6,22.63,597213.0
2025-05-13 12:05:00,22.63,22.65,22.6,22.62,444314.0,22.63,22.65,22.6,22.62,444314.0
2025-05-13 12:10:00,22.61,22.67,22.59,22.66,371369.0,22.61,22.67,22.59,22.66,371369.0
2025-05-13 12:15:00,22.66,22.67,22.63,22.64,340996.0,22.66,22.67,22.63,22.64,340996.0
2025-05-13 12:20:00,22.64,22.65,22.61,22.63,325943.0,22.64,22.65,22.61,22.63,325943.0
2025-05-13 12:25:00,22.63,22.67,22.62,22.65,402618.0,22.63,22.67,22.62,22.65,402618.0
2025-05-13 12:30:00,22.66,22.66,22.59,22.62,355578.0,22.66,22.66,22.59,22.62,355578.0
2025-05-13 12:35:00,22.62,22.66,22.61,22.66,287349.0,22.62,22.66,22.61,22.66,287349.0
2025-05-13 12:40:00,22.66,22.67,22.64,22.64,313710.0,22.66,22.67,22.64,22.64,313710.0
2025-05-13 12:45:00,22.64,22.65,22.62,22.64,452092.0,22.64,22.65,22.62,22.64,452092.0
2025-05-13 12:50:00,22.64,22.66,22.62,22.64,590507.0,22.64,22.66,22.62,22.64,590507.0
2025-05-13 12:55:00,22.64,22.65,22.56,22.57,632960.0,22.64,22.65,22.56,22.57,632960.0
2025-05-13 13:00:00,22.57,22.57,22.52,22.54,816396.0,22.57,22.57,22.52,22.54,816396.0
2025-05-13 13:05:00,22.54,22.55,22.53,22.55,360043.0,22.54,22.55,22.53,22.55,360043.0
2025-05-13 13:10:00,22.55,22.58,22.52,22.57,430489.0,22.55,22.58,22.52,22.57,430489.0
2025-05-13 13:15:00,22.58,22.58,22.54,22.55,362081.0,22.58,22.58,22.54,22.55,362081.0
2025-05-13 13:20:00,22.55,22.56,22.53,22.54,284020.0,22.55,22.56,22.53,22.54,284020.0
2025-05-13 13:25:00,22.54,22.54,22.51,22.53,326354.0,22.54,22.54,22.51,22.53,326354.0
2025-05-13 13:30:00,22.53,22.59,22.52,22.56,474205.0,22.53,22.59,22.52,22.56,474205.0
2025-05-13 13:35:00,22.56,22.57,22.52,22.53,448641.0,22.56,22.57,22.52,22.53,448641.0
2025-05-13 13:40:00,22.53,22.54,22.51,22.51,274363.0,22.53,22.54,22.51,22.51,274363.0
2025-05-13 13:45:00,22.51,22.56,22.51,22.54,311913.0,22.51,22.56,22.51,22.54,311913.0
2025-05-13 13:50:00,22.55,22.57,22.52,22.52,360970.0,22.55,22.57,22.52,22.52,360970.0
2025-05-13 13:55:00,22.52,22.54,22.47,22.49,624706.0,22.52,22.54,22.47,22.49,624706.0
2025-05-13 14:00:00,22.48,22.49,22.44,22.48,641017.0,22.48,22.49,22.44,22.48,641017.0
2025-05-13 14:05:00,22.48,22.5,22.46,22.46,322577.0,22.48,22.5,22.46,22.46,322577.0
2025-05-13 14:10:00,22.46,22.49,22.45,22.48,404492.0,22.46,22.49,22.45,22.48,404492.0
2025-05-13 14:15:00,22.48,22.51,22.47,22.5,227889.0,22.48,22.51,22.47,22.5,227889.0
2025-05-13 14:20:00,22.51,22.54,22.5,22.53,323881.0,22.51,22.54,22.5,22.53,323881.0
2025-05-13 14:25:00,22.53,22.54,22.5,22.51,170188.0,22.53,22.54,22.5,22.51,170188.0
2025-05-13 14:30:00,22.51,22.53,22.5,22.51,464289.0,22.51,22.53,22.5,22.51,464289.0
2025-05-13 14:35:00,22.51,22.51,22.47,22.5,568639.0,22.51,22.51,22.47,22.5,568639.0
2025-05-13 14:40:00,22.5,22.5,22.46,22.48,395683.0,22.5,22.5,22.46,22.48,395683.0
2025-05-13 14:45:00,22.48,22.51,22.48,22.5,331972.0,22.48,22.51,22.48,22.5,331972.0
2025-05-13 14:50:00,22.5,22.51,22.48,22.51,212782.0,22.5,22.51,22.48,22.51,212782.0
2025-05-13 14:55:00,22.5,22.57,22.49,22.54,421037.0,22.5,22.57,22.49,22.54,421037.0
2025-05-13 15:00:00,22.55,22.55,22.53,22.55,196889.0,22.55,22.55,22.53,22.55,196889.0
2025-05-13 15:05:00,22.55,22.58,22.54,22.56,353769.0,22.55,22.58,22.54,22.56,353769.0
2025-05-13 15:10:00,22.57,22.6,22.56,22.58,261269.0,22.57,22.6,22.56,22.58,261269.0
2025-05-13 15:15:00,22.57,22.65,22.57,22.63,675142.0,22.57,22.65,22.57,22.63,675142.0
2025-05-13 15:20:00,22.64,22.64,22.59,22.62,352088.0,22.64,22.64,22.59,22.62,352088.0
2025-05-13 15:25:00,22.61,22.64,22.6,22.6,472452.0,22.61,22.64,22.6,22.6,472452.0
2025-05-13 15:30:00,22.6,22.62,22.59,22.61,358725.0,22.6,22.62,22.59,22.61,358725.0
2025-05-13 15:35:00,22.61,22.61,22.53,22.54,679616.0,22.61,22.61,22.53,22.54,679616.0
2025-05-13 15:40:00,22.54,22.55,22.48,22.51,877639.0,22.54,22.55,22.48,22.51,877639.0
2025-05-13 15:45:00,22.51,22.51,22.48,22.5,767333.0,22.51,22.51,22.48,22.5,767333.0
2025-05-13 15:50:00,22.5,22.56,22.49,22.52,1428299.0,22.5,22.56,22.49,22.52,1428299.0
2025-05-13 15:55:00,22.52,22.58,22.5,22.54,3030992.0,22.52,22.58,22.5,22.54,3030992.0
2025-05-14 09:30:00,22.35,22.46,22.27,22.4,2564905.0,22.35,22.46,22.27,22.4,2564905.0
2025-05-14 09:35:00,22.39,22.41,22.19,22.19,2123040.0,22.39,22.41,22.19,22.19,2123040.0
2025-05-14 09:40:00,22.19,22.21,21.98,22.0,2859631.0,22.19,22.21,21.98,22.0,2859631.0
2025-05-14 09:45:00,22.0,22.07,21.86,21.95,2496350.0,22.0,22.07,21.86,21.95,2496350.0
2025-05-14 09:50:00,21.94,21.96,21.75,21.8,2206479.0,21.94,21.96,21.75,21.8,2206479.0
2025-05-14 09:55:00,21.8,21.8,21.63,21.79,2799586.0,21.8,21.8,21.63,21.79,2799586.0
2025-05-14 10:00:00,21.79,21.79,21.67,21.78,1844666.0,21.79,21.79,21.67,21.78,1844666.0
2025-05-14 10:05:00,21.78,21.9,21.73,21.87,1845697.0,21.78,21.9,21.73,21.87,1845697.0
2025-05-14 10:10:00,21.86,21.88,21.74,21.78,1443036.0,21.86,21.88,21.74,21.78,1443036.0
2025-05-14 10:15:00,21.77,21.79,21.68,21.69,1141754.0,21.77,21.79,21.68,21.69,1141754.0
2025-05-14 10:20:00,21.69,21.69,21.58,21.65,2120064.0,21.69,21.69,21.58,21.65,2120064.0
2025-05-14 10:25:00,21.65,21.67,21.61,21.61,1245573.0,21.65,21.67,21.61,21.61,1245573.0
2025-05-14 10:30:00,21.62,21.68,21.61,21.63,1264722.0,21.62,21.68,21.61,21.63,1264722.0
2025-05-14 10:35:00,21.63,21.63,21.55,21.57,1286043.0,21.63,21.63,21.55,21.57,1286043.0
2025-05-14 10:40:00,21.57,21.61,21.55,21.57,1075472.0,21.57,21.61,21.55,21.57,1075472.0
2025-05-14 10:45:00,21.58,21.6,21.55,21.57,755472.0,21.58,21.6,21.55,21.57,755472.0
2025-05-14 10:50:00,21.58,21.67,21.55,21.64,826264.0,21.58,21.67,21.55,21.64,826264.0
2025-05-14 10:55:00,21.64,21.65,21.57,21.57,722393.0,21.64,21.65,21.57,21.57,722393.0
2025-05-14 11:00:00,21.57,21.6,21.46,21.48,1656975.0,21.57,21.6,21.46,21.48,1656975.0
2025-05-14 11:05:00,21.49,21.6,21.47,21.59,995009.0,21.49,21.6,21.47,21.59,995009.0
2025-05-14 11:10:00,21.59,21.73,21.58,21.71,1084549.0,21.59,21.73,21.58,21.71,1084549.0
2025-05-14 11:15:00,21.72,21.72,21.61,21.64,898672.0,21.72,21.72,21.61,21.64,898672.0
2025-05-14 11:20:00,21.64,21.65,21.6,21.64,852027.0,21.64,21.65,21.6,21.64,852027.0
2025-05-14 11:25:00,21.64,21.68,21.62,21.66,982793.0,21.64,21.68,21.62,21.66,982793.0
2025-05-14 11:30:00,21.66,21.69,21.63,21.68,578837.0,21.66,21.69,21.63,21.68,578837.0
2025-05-14 11:35:00,21.68,21.68,21.59,21.62,755769.0,21.68,21.68,21.59,21.62,755769.0
2025-05-14 11:40:00,21.62,21.63,21.58,21.61,680873.0,21.62,21.63,21.58,21.61,680873.0
2025-05-14 11:45:00,21.62,21.62,21.55,21.55,651272.0,21.62,21.62,21.55,21.55,651272.0
2025-05-14 11:50:00,21.55,21.56,21.52,21.55,702418.0,21.55,21.56,21.52,21.55,702418.0
2025-05-14 11:55:00,21.55,21.59,21.52,21.55,775917.0,21.55,21.59,21.52,21.55,775917.0
2025-05-14 12:00:00,21.55,21.59,21.53,21.58,733866.0,21.55,21.59,21.53,21.58,733866.0
2025-05-14 12:05:00,21.59,21.63,21.58,21.63,698526.0,21.59,21.63,21.58,21.63,698526.0
2025-05-14 12:10:00,21.63,21.68,21.62,21.68,654905.0,21.63,21.68,21.62,21.68,654905.0
2025-05-14 12:15:00,21.68,21.7,21.66,21.68,548318.0,21.68,21.7,21.66,21.68,548318.0
2025-05-14 12:20:00,21.67,21.69,21.64,21.65,732147.0,21.67,21.69,21.64,21.65,732147.0
2025-05-14 12:25:00,21.65,21.67,21.63,21.64,291489.0,21.65,21.67,21.63,21.64,291489.0
2025-05-14 12:30:00,21.64,21.72,21.62,21.69,535812.0,21.64,21.72,21.62,21.69,535812.0
2025-05-14 12:35:00,21.7,21.71,21.67,21.67,552439.0,21.7,21.71,21.67,21.67,552439.0
2025-05-14 12:40:00,21.68,21.68,21.63,21.64,431612.0,21.68,21.68,21.63,21.64,431612.0
2025-05-14 12:45:00,21.64,21.67,21.63,21.65,376393.0,21.64,21.67,21.63,21.65,376393.0
2025-05-14 12:50:00,21.64,21.67,21.63,21.64,306956.0,21.64,21.67,21.63,21.64,306956.0
2025-05-14 12:55:00,21.63,21.64,21.6,21.61,325126.0,21.63,21.64,21.6,21.61,325126.0
2025-05-14 13:00:00,21.61,21.61,21.56,21.6,562635.0,21.61,21.61,21.56,21.6,562635.0
2025-05-14 13:05:00,21.59,21.62,21.58,21.62,285484.0,21.59,21.62,21.58,21.62,285484.0
2025-05-14 13:10:00,21.62,21.62,21.59,21.6,482259.0,21.62,21.62,21.59,21.6,482259.0
2025-05-14 13:15:00,21.6,21.6,21.56,21.58,465872.0,21.6,21.6,21.56,21.58,465872.0
2025-05-14 13:20:00,21.57,21.58,21.5,21.53,802767.0,21.57,21.58,21.5,21.53,802767.0
2025-05-14 13:25:00,21.53,21.58,21.51,21.57,416572.0,21.53,21.58,21.51,21.57,416572.0
2025-05-14 13:30:00,21.57,21.6,21.56,21.6,345737.0,21.57,21.6,21.56,21.6,345737.0
2025-05-14 13:35:00,21.59,21.65,21.59,21.64,644475.0,21.59,21.65,21.59,21.64,644475.0
2025-05-14 13:40:00,21.64,21.67,21.64,21.64,458810.0,21.64,21.67,21.64,21.64,458810.0
2025-05-14 13:45:00,21.64,21.66,21.61,21.64,459008.0,21.64,21.66,21.61,21.64,459008.0
2025-05-14 13:50:00,21.63,21.68,21.62,21.67,416922.0,21.63,21.68,21.62,21.67,416922.0
2025-05-14 13:55:00,21.68,21.68,21.64,21.67,261401.0,21.68,21.68,21.64,21.67,261401.0
2025-05-14 14:00:00,21.67,21.67,21.64,21.66,335270.0,21.67,21.67,21.64,21.66,335270.0
2025-05-14 14:05:00,21.66,21.72,21.65,21.69,703204.0,21.66,21.72,21.65,21.69,703204.0
2025-05-14 14:10:00,21.69,21.71,21.68,21.7,475850.0,21.69,21.71,21.68,21.7,475850.0
2025-05-14 14:15:00,21.7,21.73,21.68,21.72,553043.0,21.7,21.73,21.68,21.72,553043.0
2025-05-14 14:20:00,21.71,21.75,21.7,21.73,301341.0,21.71,21.75,21.7,21.73,301341.0
2025-05-14 14:25:00,21.73,21.74,21.67,21.69,568713.0,21.73,21.74,21.67,21.69,568713.0
2025-05-14 14:30:00,21.7,21.82,21.7,21.8,807709.0,21.7,21.82,21.7,21.8,807709.0
2025-05-14 14:35:00,21.8,21.81,21.73,21.75,464751.0,21.8,21.81,21.73,21.75,464751.0
2025-05-14 14:40:00,21.76,21.77,21.74,21.76,356887.0,21.76,21.77,21.74,21.76,356887.0
2025-05-14 14:45:00,21.77,21.77,21.68,21.71,628501.0,21.77,21.77,21.68,21.71,628501.0
2025-05-14 14:50:00,21.71,21.74,21.7,21.73,351395.0,21.71,21.74,21.7,21.73,351395.0
2025-05-14 14:55:00,21.72,21.73,21.7,21.71,369541.0,21.72,21.73,21.7,21.71,369541.0
2025-05-14 15:00:00,21.71,21.71,21.61,21.64,756613.0,21.71,21.71,21.61,21.64,756613.0
2025-05-14 15:05:00,21.63,21.66,21.61,21.63,687992.0,21.63,21.66,21.61,21.63,687992.0
2025-05-14 15:10:00,21.63,21.66,21.63,21.65,511745.0,21.63,21.66,21.63,21.65,511745.0
2025-05-14 15:15:00,21.66,21.7,21.65,21.66,503629.0,21.66,21.7,21.65,21.66,503629.0
2025-05-14 15:20:00,21.66,21.68,21.62,21.64,528752.0,21.66,21.68,21.62,21.64,528752.0
2025-05-14 15:25:00,21.63,21.67,21.62,21.64,655088.0,21.63,21.67,21.62,21.64,655088.0
2025-05-14 15:30:00,21.64,21.66,21.62,21.63,394689.0,21.64,21.66,21.62,21.63,394689.0
2025-05-14 15:35:00,21.62,21.65,21.61,21.64,461468.0,21.62,21.65,21.61,21.64,461468.0
2025-05-14 15:40:00,21.64,21.65,21.59,21.59,586818.0,21.64,21.65,21.59,21.59,586818.0
2025-05-14 15:45:00,21.6,21.6,21.53,21.59,845057.0,21.6,21.6,21.53,21.59,845057.0
2025-05-14 15:50:00,21.59,21.64,21.54,21.55,1669910.0,21.59,21.64,21.54,21.55,1669910.0
2025-05-14 15:55:00,21.55,21.56,21.5,21.55,3992458.0,21.55,21.56,21.5,21.55,3992458.0
2025-05-15 09:30:00,21.23,21.34,21.18,21.3,1789494.0,21.23,21.34,21.18,21.3,1789494.0
2025-05-15 09:35:00,21.3,21.37,21.25,21.3,1542569.0,21.3,21.37,21.25,21.3,1542569.0
2025-05-15 09:40:00,21.3,21.36,21.25,21.35,979905.0,21.3,21.36,21.25,21.35,979905.0
2025-05-15 09:45:00,21.35,21.35,21.2,21.26,644897.0,21.35,21.35,21.2,21.26,644897.0
2025-05-15 09:50:00,21.26,21.37,21.25,21.37,870659.0,21.26,21.37,21.25,21.37,870659.0
2025-05-15 09:55:00,21.37,21.39,21.3,21.37,826027.0,21.37,21.39,21.3,21.37,826027.0
2025-05-15 10:00:00,21.36,21.51,21.36,21.51,1119007.0,21.36,21.51,21.36,21.51,1119007.0
2025-05-15 10:05:00,21.51,21.51,21.43,21.45,792890.0,21.51,21.51,21.43,21.45,792890.0
2025-05-15 10:10:00,21.44,21.47,21.39,21.43,599570.0,21.44,21.47,21.39,21.43,599570.0
2025-05-15 10:15:00,21.44,21.48,21.4,21.48,649608.0,21.44,21.48,21.4,21.48,649608.0
2025-05-15 10:20:00,21.48,21.48,21.42,21.44,554210.0,21.48,21.48,21.42,21.44,554210.0
2025-05-15 10:25:00,21.44,21.45,21.33,21.33,610987.0,21.44,21.45,21.33,21.33,610987.0
2025-05-15 10:30:00,21.33,21.35,21.31,21.32,691443.0,21.33,21.35,21.31,21.32,691443.0
2025-05-15 10:35:00,21.32,21.33,21.31,21.31,516934.0,21.32,21.33,21.31,21.31,516934.0
2025-05-15 10:40:00,21.32,21.39,21.31,21.36,1202209.0,21.32,21.39,21.31,21.36,1202209.0
2025-05-15 10:45:00,21.36,21.36,21.27,21.28,858704.0,21.36,21.36,21.27,21.28,858704.0
2025-05-15 10:50:00,21.28,21.33,21.27,21.3,969782.0,21.28,21.33,21.27,21.3,969782.0
2025-05-15 10:55:00,21.3,21.37,21.3,21.37,630139.0,21.3,21.37,21.3,21.37,630139.0
2025-05-15 11:00:00,21.37,21.39,21.35,21.38,373576.0,21.37,21.39,21.35,21.38,373576.0
2025-05-15 11:05:00,21.38,21.41,21.35,21.37,660283.0,21.38,21.41,21.35,21.37,660283.0
2025-05-15 11:10:00,21.36,21.4,21.35,21.36,296619.0,21.36,21.4,21.35,21.36,296619.0
2025-05-15 11:15:00,21.36,21.43,21.35,21.43,530095.0,21.36,21.43,21.35,21.43,530095.0
2025-05-15 11:20:00,21.43,21.48,21.42,21.48,548566.0,21.43,21.48,21.42,21.48,548566.0
2025-05-15 11:25:00,21.48,21.52,21.46,21.49,853808.0,21.48,21.52,21.46,21.49,853808.0
2025-05-15 11:30:00,21.49,21.51,21.46,21.5,659599.0,21.49,21.51,21.46,21.5,659599.0
2025-05-15 11:35:00,21.5,21.51,21.47,21.51,585154.0,21.5,21.51,21.47,21.51,585154.0
2025-05-15 11:40:00,21.51,21.56,21.47,21.55,827583.0,21.51,21.56,21.47,21.55,827583.0
2025-05-15 11:45:00,21.55,21.57,21.53,21.55,590613.0,21.55,21.57,21.53,21.55,590613.0
2025-05-15 11:50:00,21.54,21.55,21.51,21.54,447647.0,21.54,21.55,21.51,21.54,447647.0
2025-05-15 11:55:00,21.53,21.57,21.53,21.55,325749.0,21.53,21.57,21.53,21.55,325749.0
2025-05-15 12:00:00,21.56,21.57,21.5,21.51,634460.0,21.56,21.57,21.5,21.51,634460.0
2025-05-15 12:05:00,21.51,21.56,21.5,21.55,454001.0,21.51,21.56,21.5,21.55,454001.0
2025-05-15 12:10:00,21.55,21.55,21.52,21.53,470752.0,21.55,21.55,21.52,21.53,470752.0
2025-05-15 12:15:00,21.54,21.56,21.53,21.54,305159.0,21.54,21.56,21.53,21.54,305159.0
2025-05-15 12:20:00,21.54,21.54,21.52,21.53,241434.0,21.54,21.54,21.52,21.53,241434.0
2025-05-15 12:25:00,21.53,21.54,21.5,21.53,231100.0,21.53,21.54,21.5,21.53,231100.0
2025-05-15 12:30:00,21.53,21.53,21.5,21.52,415681.0,21.53,21.53,21.5,21.52,415681.0
2025-05-15 12:35:00,21.51,21.55,21.51,21.54,253246.0,21.51,21.55,21.51,21.54,253246.0
2025-05-15 12:40:00,21.54,21.54,21.51,21.52,231176.0,21.54,21.54,21.51,21.52,231176.0
2025-05-15 12:45:00,21.52,21.57,21.51,21.57,354381.0,21.52,21.57,21.51,21.57,354381.0
2025-05-15 12:50:00,21.57,21.59,21.54,21.55,388856.0,21.57,21.59,21.54,21.55,388856.0
2025-05-15 12:55:00,21.55,21.56,21.53,21.54,471662.0,21.55,21.56,21.53,21.54,471662.0
2025-05-15 13:00:00,21.55,21.57,21.54,21.57,302866.0,21.55,21.57,21.54,21.57,302866.0
2025-05-15 13:05:00,21.57,21.59,21.56,21.57,307585.0,21.57,21.59,21.56,21.57,307585.0
2025-05-15 13:10:00,21.57,21.57,21.53,21.57,445024.0,21.57,21.57,21.53,21.57,445024.0
2025-05-15 13:15:00,21.57,21.6,21.56,21.59,307316.0,21.57,21.6,21.56,21.59,307316.0
2025-05-15 13:20:00,21.59,21.63,21.59,21.62,383110.0,21.59,21.63,21.59,21.62,383110.0
2025-05-15 13:25:00,21.61,21.63,21.59,21.61,551236.0,21.61,21.63,21.59,21.61,551236.0
2025-05-15 13:30:00,21.61,21.62,21.55,21.55,405609.0,21.61,21.62,21.55,21.55,405609.0
2025-05-15 13:35:00,21.55,21.57,21.53,21.54,518624.0,21.55,21.57,21.53,21.54,518624.0
2025-05-15 13:40:00,21.54,21.55,21.53,21.53,281929.0,21.54,21.55,21.53,21.53,281929.0
2025-05-15 13:45:00,21.54,21.54,21.47,21.48,452933.0,21.54,21.54,21.47,21.48,452933.0
2025-05-15 13:50:00,21.48,21.48,21.45,21.46,427121.0,21.48,21.48,21.45,21.46,427121.0
2025-05-15 13:55:00,21.46,21.46,21.43,21.44,739922.0,21.46,21.46,21.43,21.44,739922.0
2025-05-15 14:00:00,21.44,21.47,21.43,21.46,521423.0,21.44,21.47,21.43,21.46,521423.0
2025-05-15 14:05:00,21.45,21.5,21.43,21.5,301893.0,21.45,21.5,21.43,21.5,301893.0
2025-05-15 14:10:00,21.5,21.51,21.47,21.48,458874.0,21.5,21.51,21.47,21.48,458874.0
2025-05-15 14:15:00,21.48,21.48,21.43,21.45,278708.0,21.48,21.48,21.43,21.45,278708.0
2025-05-15 14:20:00,21.45,21.46,21.43,21.46,277976.0,21.45,21.46,21.43,21.46,277976.0
2025-05-15 14:25:00,21.46,21.49,21.45,21.48,490652.0,21.46,21.49,21.45,21.48,490652.0
2025-05-15 14:30:00,21.48,21.53,21.48,21.51,609399.0,21.48,21.53,21.48,21.51,609399.0
2025-05-15 14:35:00,21.51,21.52,21.48,21.51,532489.0,21.51,21.52,21.48,21.51,532489.0
2025-05-15 14:40:00,21.51,21.53,21.5,21.51,392313.0,21.51,21.53,21.5,21.51,392313.0
2025-05-15 14:45:00,21.51,21.52,21.48,21.51,418575.0,21.51,21.52,21.48,21.51,418575.0
2025-05-15 14:50:00,21.52,21.52,21.49,21.52,706621.0,21.52,21.52,21.49,21.52,706621.0
2025-05-15 14:55:00,21.51,21.52,21.48,21.48,378064.0,21.51,21.52,21.48,21.48,378064.0
2025-05-15 15:00:00,21.48,21.5,21.45,21.47,679241.0,21.48,21.5,21.45,21.47,679241.0
2025-05-15 15:05:00,21.48,21.48,21.43,21.45,521225.0,21.48,21.48,21.43,21.45,521225.0
2025-05-15 15:10:00,21.45,21.47,21.43,21.46,542837.0,21.45,21.47,21.43,21.46,542837.0
2025-05-15 15:15:00,21.46,21.48,21.44,21.45,441075.0,21.46,21.48,21.44,21.45,441075.0
2025-05-15 15:20:00,21.46,21.46,21.42,21.44,616782.0,21.46,21.46,21.42,21.44,616782.0
2025-05-15 15:25:00,21.44,21.44,21.38,21.39,923171.0,21.44,21.44,21.38,21.39,923171.0
2025-05-15 15:30:00,21.39,21.47,21.39,21.46,944731.0,21.39,21.47,21.39,21.46,944731.0
2025-05-15 15:35:00,21.46,21.47,21.44,21.45,779808.0,21.46,21.47,21.44,21.45,779808.0
2025-05-15 15:40:00,21.45,21.48,21.44,21.46,859409.0,21.45,21.48,21.44,21.46,859409.0
2025-05-15 15:45:00,21.46,21.48,21.45,21.47,611345.0,21.46,21.48,21.45,21.47,611345.0
2025-05-15 15:50:00,21.48,21.56,21.47,21.55,1715861.0,21.48,21.56,21.47,21.55,1715861.0
2025-05-15 15:55:00,21.55,21.57,21.49,21.55,4095042.0,21.55,21.57,21.49,21.55,4095042.0
2025-05-16 09:30:00,21.53,21.63,21.39,21.43,2726621.0,21.53,21.63,21.39,21.43,2726621.0
2025-05-16 09:35:00,21.43,21.48,21.41,21.42,999247.0,21.43,21.48,21.41,21.42,999247.0
2025-05-16 09:40:00,21.42,21.47,21.35,21.42,1343528.0,21.42,21.47,21.35,21.42,1343528.0
2025-05-16 09:45:00,21.42,21.53,21.4,21.5,759773.0,21.42,21.53,21.4,21.5,759773.0
2025-05-16 09:50:00,21.51,21.55,21.48,21.55,603421.0,21.51,21.55,21.48,21.55,603421.0
2025-05-16 09:55:00,21.55,21.69,21.54,21.58,1144529.0,21.55,21.69,21.54,21.58,1144529.0
2025-05-16 10:00:00,21.57,21.6,21.5,21.58,828547.0,21.57,21.6,21.5,21.58,828547.0
2025-05-16 10:05:00,21.57,21.58,21.51,21.55,843450.0,21.57,21.58,21.51,21.55,843450.0
2025-05-16 10:10:00,21.55,21.58,21.53,21.54,494861.0,21.55,21.58,21.53,21.54,494861.0
2025-05-16 10:15:00,21.54,21.58,21.54,21.57,351044.0,21.54,21.58,21.54,21.57,351044.0
2025-05-16 10:20:00,21.57,21.57,21.51,21.53,562858.0,21.57,21.57,21.51,21.53,562858.0
2025-05-16 10:25:00,21.53,21.6,21.52,21.56,426099.0,21.53,21.6,21.52,21.56,426099.0
2025-05-16 10:30:00,21.56,21.57,21.48,21.51,1303546.0,21.56,21.57,21.48,21.51,1303546.0
2025-05-16 10:35:00,21.5,21.54,21.47,21.51,970735.0,21.5,21.54,21.47,21.51,970735.0
2025-05-16 10:40:00,21.5,21.51,21.43,21.44,755389.0,21.5,21.51,21.43,21.44,755389.0
2025-05-16 10:45:00,21.44,21.52,21.43,21.52,565430.0,21.44,21.52,21.43,21.52,565430.0
2025-05-16 10:50:00,21.52,21.54,21.5,21.54,318754.0,21.52,21.54,21.5,21.54,318754.0
2025-05-16 10:55:00,21.54,21.61,21.54,21.58,701505.0,21.54,21.61,21.54,21.58,701505.0
2025-05-16 11:00:00,21.57,21.65,21.57,21.58,820639.0,21.57,21.65,21.57,21.58,820639.0
2025-05-16 11:05:00,21.58,21.63,21.56,21.59,673384.0,21.58,21.63,21.56,21.59,673384.0
2025-05-16 11:10:00,21.59,21.64,21.57,21.6,585563.0,21.59,21.64,21.57,21.6,585563.0
2025-05-16 11:15:00,21.6,21.62,21.56,21.57,289647.0,21.6,21.62,21.56,21.57,289647.0
2025-05-16 11:20:00,21.58,21.59,21.53,21.57,332580.0,21.58,21.59,21.53,21.57,332580.0
2025-05-16 11:25:00,21.57,21.59,21.56,21.57,203420.0,21.57,21.59,21.56,21.57,203420.0
2025-05-16 11:30:00,21.57,21.59,21.55,21.57,447058.0,21.57,21.59,21.55,21.57,447058.0
2025-05-16 11:35:00,21.57,21.59,21.55,21.55,286803.0,21.57,21.59,21.55,21.55,286803.0
2025-05-16 11:40:00,21.55,21.61,21.55,21.58,585497.0,21.55,21.61,21.55,21.58,585497.0
2025-05-16 11:45:00,21.59,21.61,21.56,21.6,371609.0,21.59,21.61,21.56,21.6,371609.0
2025-05-16 11:50:00,21.6,21.63,21.57,21.61,222909.0,21.6,21.63,21.57,21.61,222909.0
2025-05-16 11:55:00,21.61,21.65,21.6,21.63,496796.0,21.61,21.65,21.6,21.63,496796.0
2025-05-16 12:00:00,21.64,21.66,21.62,21.64,291504.0,21.64,21.66,21.62,21.64,291504.0
2025-05-16 12:05:00,21.64,21.65,21.58,21.59,468833.0,21.64,21.65,21.58,21.59,468833.0
2025-05-16 12:10:00,21.59,21.6,21.56,21.59,339375.0,21.59,21.6,21.56,21.59,339375.0
2025-05-16 12:15:00,21.59,21.61,21.57,21.59,348909.0,21.59,21.61,21.57,21.59,348909.0
2025-05-16 12:20:00,21.59,21.6,21.56,21.57,325489.0,21.59,21.6,21.56,21.57,325489.0
2025-05-16 12:25:00,21.57,21.58,21.53,21.54,360389.0,21.57,21.58,21.53,21.54,360389.0
2025-05-16 12:30:00,21.54,21.57,21.53,21.54,341394.0,21.54,21.57,21.53,21.54,341394.0
2025-05-16 12:35:00,21.54,21.55,21.52,21.54,216563.0,21.54,21.55,21.52,21.54,216563.0
2025-05-16 12:40:00,21.54,21.54,21.49,21.51,493590.0,21.54,21.54,21.49,21.51,493590.0
2025-05-16 12:45:00,21.51,21.52,21.49,21.5,562198.0,21.51,21.52,21.49,21.5,562198.0
2025-05-16 12:50:00,21.49,21.54,21.49,21.53,344318.0,21.49,21.54,21.49,21.53,344318.0
2025-05-16 12:55:00,21.53,21.53,21.48,21.48,336932.0,21.53,21.53,21.48,21.48,336932.0
2025-05-16 13:00:00,21.48,21.56,21.48,21.55,410159.0,21.48,21.56,21.48,21.55,410159.0
2025-05-16 13:05:00,21.55,21.59,21.55,21.57,337246.0,21.55,21.59,21.55,21.57,337246.0
2025-05-16 13:10:00,21.58,21.58,21.55,21.58,242551.0,21.58,21.58,21.55,21.58,242551.0
2025-05-16 13:15:00,21.57,21.61,21.57,21.59,564379.0,21.57,21.61,21.57,21.59,564379.0
2025-05-16 13:20:00,21.59,21.6,21.57,21.57,412095.0,21.59,21.6,21.57,21.57,412095.0
2025-05-16 13:25:00,21.57,21.59,21.57,21.58,423222.0,21.57,21.59,21.57,21.58,423222.0
2025-05-16 13:30:00,21.58,21.6,21.56,21.58,348212.0,21.58,21.6,21.56,21.58,348212.0
2025-05-16 13:35:00,21.58,21.59,21.57,21.57,273621.0,21.58,21.59,21.57,21.57,273621.0
2025-05-16 13:40:00,21.57,21.58,21.56,21.57,342437.0,21.57,21.58,21.56,21.57,342437.0
2025-05-16 13:45:00,21.57,21.61,21.56,21.6,259290.0,21.57,21.61,21.56,21.6,259290.0
2025-05-16 13:50:00,21.59,21.62,21.56,21.57,397284.0,21.59,21.62,21.56,21.57,397284.0
2025-05-16 13:55:00,21.58,21.59,21.57,21.59,290329.0,21.58,21.59,21.57,21.59,290329.0
2025-05-16 14:00:00,21.59,21.62,21.58,21.62,371884.0,21.59,21.62,21.58,21.62,371884.0
2025-05-16 14:05:00,21.62,21.65,21.61,21.63,327530.0,21.62,21.65,21.61,21.63,327530.0
2025-05-16 14:10:00,21.63,21.63,21.61,21.62,236295.0,21.63,21.63,21.61,21.62,236295.0
2025-05-16 14:15:00,21.62,21.62,21.6,21.61,193087.0,21.62,21.62,21.6,21.61,193087.0
2025-05-16 14:20:00,21.61,21.65,21.6,21.65,232122.0,21.61,21.65,21.6,21.65,232122.0
2025-05-16 14:25:00,21.64,21.66,21.63,21.64,463959.0,21.64,21.66,21.63,21.64,463959.0
2025-05-16 14:30:00,21.64,21.66,21.63,21.66,322716.0,21.64,21.66,21.63,21.66,322716.0
2025-05-16 14:35:00,21.66,21.66,21.64,21.64,316140.0,21.66,21.66,21.64,21.64,316140.0
2025-05-16 14:40:00,21.64,21.66,21.63,21.63,329296.0,21.64,21.66,21.63,21.63,329296.0
2025-05-16 14:45:00,21.63,21.64,21.62,21.64,430322.0,21.63,21.64,21.62,21.64,430322.0
2025-05-16 14:50:00,21.64,21.64,21.62,21.63,330927.0,21.64,21.64,21.62,21.63,330927.0
2025-05-16 14:55:00,21.62,21.63,21.59,21.63,448889.0,21.62,21.63,21.59,21.63,448889.0
2025-05-16 15:00:00,21.63,21.64,21.61,21.64,292209.0,21.63,21.64,21.61,21.64,292209.0
2025-05-16 15:05:00,21.64,21.76,21.63,21.75,2307324.0,21.64,21.76,21.63,21.75,2307324.0
2025-05-16 15:10:00,21.74,21.76,21.69,21.72,602195.0,21.74,21.76,21.69,21.72,602195.0
2025-05-16 15:15:00,21.72,21.74,21.72,21.73,270935.0,21.72,21.74,21.72,21.73,270935.0
2025-05-16 15:20:00,21.73,21.75,21.72,21.75,373114.0,21.73,21.75,21.72,21.75,373114.0
2025-05-16 15:25:00,21.75,21.76,21.73,21.75,513245.0,21.75,21.76,21.73,21.75,513245.0
2025-05-16 15:30:00,21.75,21.75,21.69,21.73,656746.0,21.75,21.75,21.69,21.73,656746.0
2025-05-16 15:35:00,21.73,21.73,21.71,21.72,254257.0,21.73,21.73,21.71,21.72,254257.0
2025-05-16 15:40:00,21.73,21.75,21.7,21.73,507152.0,21.73,21.75,21.7,21.73,507152.0
2025-05-16 15:45:00,21.73,21.76,21.7,21.76,781220.0,21.73,21.76,21.7,21.76,781220.0
2025-05-16 15:50:00,21.75,21.76,21.67,21.69,936510.0,21.75,21.76,21.67,21.69,936510.0
2025-05-16 15:55:00,21.69,21.7,21.63,21.66,2668834.0,21.69,21.7,21.63,21.66,2668834.0
2025-05-19 09:30:00,21.18,21.21,21.05,21.18,3027125.0,21.18,21.21,21.05,21.18,3027125.0
2025-05-19 09:35:00,21.18,21.27,21.14,21.27,1352893.0,21.18,21.27,21.14,21.27,1352893.0
2025-05-19 09:40:00,21.27,21.32,21.22,21.3,1038855.0,21.27,21.32,21.22,21.3,1038855.0
2025-05-19 09:45:00,21.3,21.33,21.23,21.31,659101.0,21.3,21.33,21.23,21.31,659101.0
2025-05-19 09:50:00,21.3,21.31,21.22,21.25,651077.0,21.3,21.31,21.22,21.25,651077.0
2025-05-19 09:55:00,21.26,21.31,21.25,21.3,432220.0,21.26,21.31,21.25,21.3,432220.0
2025-05-19 10:00:00,21.3,21.4,21.29,21.34,1080162.0,21.3,21.4,21.29,21.34,1080162.0
2025-05-19 10:05:00,21.34,21.45,21.33,21.45,1201150.0,21.34,21.45,21.33,21.45,1201150.0
2025-05-19 10:10:00,21.45,21.47,21.36,21.38,856919.0,21.45,21.47,21.36,21.38,856919.0
2025-05-19 10:15:00,21.38,21.46,21.37,21.44,500210.0,21.38,21.46,21.37,21.44,500210.0
2025-05-19 10:20:00,21.45,21.46,21.37,21.37,737785.0,21.45,21.46,21.37,21.37,737785.0
2025-05-19 10:25:00,21.37,21.37,21.3,21.36,695397.0,21.37,21.37,21.3,21.36,695397.0
2025-05-19 10:30:00,21.36,21.38,21.32,21.37,425089.0,21.36,21.38,21.32,21.37,425089.0
2025-05-19 10:35:00,21.37,21.44,21.37,21.39,483870.0,21.37,21.44,21.37,21.39,483870.0
2025-05-19 10:40:00,21.39,21.43,21.36,21.38,534965.0,21.39,21.43,21.36,21.38,534965.0
2025-05-19 10:45:00,21.38,21.4,21.32,21.33,528622.0,21.38,21.4,21.32,21.33,528622.0
2025-05-19 10:50:00,21.34,21.38,21.31,21.35,469699.0,21.34,21.38,21.31,21.35,469699.0
2025-05-19 10:55:00,21.34,21.36,21.31,21.34,510674.0,21.34,21.36,21.31,21.34,510674.0
2025-05-19 11:00:00,21.35,21.38,21.33,21.35,332214.0,21.35,21.38,21.33,21.35,332214.0
2025-05-19 11:05:00,21.35,21.36,21.31,21.35,361085.0,21.35,21.36,21.31,21.35,361085.0
2025-05-19 11:10:00,21.35,21.37,21.33,21.35,258421.0,21.35,21.37,21.33,21.35,258421.0
2025-05-19 11:15:00,21.35,21.38,21.33,21.38,260853.0,21.35,21.38,21.33,21.38,260853.0
2025-05-19 11:20:00,21.38,21.39,21.33,21.35,325069.0,21.38,21.39,21.33,21.35,325069.0
2025-05-19 11:25:00,21.34,21.35,21.31,21.31,269611.0,21.34,21.35,21.31,21.31,269611.0
2025-05-19 11:30:00,21.31,21.35,21.3,21.32,391004.0,21.31,21.35,21.3,21.32,391004.0
2025-05-19 11:35:00,21.32,21.38,21.31,21.36,246193.0,21.32,21.38,21.31,21.36,246193.0
2025-05-19 11:40:00,21.37,21.41,21.36,21.37,527431.0,21.37,21.41,21.36,21.37,527431.0
2025-05-19 11:45:00,21.37,21.38,21.32,21.33,188094.0,21.37,21.38,21.32,21.33,188094.0
2025-05-19 11:50:00,21.32,21.34,21.31,21.34,283218.0,21.32,21.34,21.31,21.34,283218.0
2025-05-19 11:55:00,21.34,21.37,21.33,21.37,299583.0,21.34,21.37,21.33,21.37,299583.0
2025-05-19 12:00:00,21.37,21.38,21.12,21.38,213093.0,21.37,21.38,21.12,21.38,213093.0
2025-05-19 12:05:00,21.38,21.38,21.35,21.37,191125.0,21.38,21.38,21.35,21.37,191125.0
2025-05-19 12:10:00,21.37,21.39,21.36,21.39,198330.0,21.37,21.39,21.36,21.39,198330.0
2025-05-19 12:15:00,21.39,21.4,21.35,21.36,367142.0,21.39,21.4,21.35,21.36,367142.0
2025-05-19 12:20:00,21.35,21.38,21.35,21.38,166283.0,21.35,21.38,21.35,21.38,166283.0
2025-05-19 12:25:00,21.37,21.39,21.35,21.35,246649.0,21.37,21.39,21.35,21.35,246649.0
2025-05-19 12:30:00,21.36,21.37,21.32,21.34,353458.0,21.36,21.37,21.32,21.34,353458.0
2025-05-19 12:35:00,21.34,21.36,21.32,21.32,250713.0,21.34,21.36,21.32,21.32,250713.0
2025-05-19 12:40:00,21.32,21.34,21.31,21.34,397195.0,21.32,21.34,21.31,21.34,397195.0
2025-05-19 12:45:00,21.34,21.36,21.32,21.35,313297.0,21.34,21.36,21.32,21.35,313297.0
2025-05-19 12:50:00,21.35,21.39,21.34,21.39,259890.0,21.35,21.39,21.34,21.39,259890.0
2025-05-19 12:55:00,21.39,21.42,21.38,21.41,316391.0,21.39,21.42,21.38,21.41,316391.0
2025-05-19 13:00:00,21.41,21.46,21.4,21.46,440216.0,21.41,21.46,21.4,21.46,440216.0
2025-05-19 13:05:00,21.46,21.5,21.45,21.5,333015.0,21.46,21.5,21.45,21.5,333015.0
2025-05-19 13:10:00,21.5,21.5,21.47,21.47,516589.0,21.5,21.5,21.47,21.47,516589.0
2025-05-19 13:15:00,21.48,21.48,21.46,21.46,248816.0,21.48,21.48,21.46,21.46,248816.0
2025-05-19 13:20:00,21.46,21.52,21.46,21.51,988565.0,21.46,21.52,21.46,21.51,988565.0
2025-05-19 13:25:00,21.5,21.54,21.5,21.52,400840.0,21.5,21.54,21.5,21.52,400840.0
2025-05-19 13:30:00,21.52,21.55,21.49,21.55,438539.0,21.52,21.55,21.49,21.55,438539.0
2025-05-19 13:35:00,21.55,21.56,21.5,21.52,553194.0,21.55,21.56,21.5,21.52,553194.0
2025-05-19 13:40:00,21.52,21.53,21.49,21.52,315586.0,21.52,21.53,21.49,21.52,315586.0
2025-05-19 13:45:00,21.52,21.52,21.46,21.46,287629.0,21.52,21.52,21.46,21.46,287629.0
2025-05-19 13:50:00,21.46,21.47,21.43,21.44,379913.0,21.46,21.47,21.43,21.44,379913.0
2025-05-19 13:55:00,21.44,21.45,21.41,21.43,327086.0,21.44,21.45,21.41,21.43,327086.0
2025-05-19 14:00:00,21.43,21.44,21.41,21.44,424896.0,21.43,21.44,21.41,21.44,424896.0
2025-05-19 14:05:00,21.44,21.45,21.43,21.44,210605.0,21.44,21.45,21.43,21.44,210605.0
2025-05-19 14:10:00,21.44,21.44,21.39,21.39,633485.0,21.44,21.44,21.39,21.39,633485.0
2025-05-19 14:15:00,21.39,21.41,21.37,21.41,270873.0,21.39,21.41,21.37,21.41,270873.0
2025-05-19 14:20:00,21.4,21.42,21.39,21.4,273394.0,21.4,21.42,21.39,21.4,273394.0
2025-05-19 14:25:00,21.39,21.42,21.39,21.42,284097.0,21.39,21.42,21.39,21.42,284097.0
2025-05-19 14:30:00,21.42,21.43,21.4,21.43,209643.0,21.42,21.43,21.4,21.43,209643.0
2025-05-19 14:35:00,21.43,21.44,21.42,21.44,333951.0,21.43,21.44,21.42,21.44,333951.0
2025-05-19 14:40:00,21.44,21.44,21.38,21.39,252348.0,21.44,21.44,21.38,21.39,252348.0
2025-05-19 14:45:00,21.39,21.4,21.36,21.39,467411.0,21.39,21.4,21.36,21.39,467411.0
2025-05-19 14:50:00,21.39,21.42,21.39,21.42,193340.0,21.39,21.42,21.39,21.42,193340.0
2025-05-19 14:55:00,21.41,21.42,21.4,21.41,322383.0,21.41,21.42,21.4,21.41,322383.0
2025-05-19 15:00:00,21.42,21.43,21.39,21.39,428017.0,21.42,21.43,21.39,21.39,428017.0
2025-05-19 15:05:00,21.39,21.42,21.39,21.4,194504.0,21.39,21.42,21.39,21.4,194504.0
2025-05-19 15:10:00,21.41,21.41,21.39,21.4,184073.0,21.41,21.41,21.39,21.4,184073.0
2025-05-19 15:15:00,21.39,21.4,21.36,21.37,353915.0,21.39,21.4,21.36,21.37,353915.0
2025-05-19 15:20:00,21.38,21.39,21.37,21.39,312357.0,21.38,21.39,21.37,21.39,312357.0
2025-05-19 15:25:00,21.38,21.39,21.35,21.36,433343.0,21.38,21.39,21.35,21.36,433343.0
2025-05-19 15:30:00,21.36,21.38,21.35,21.36,516761.0,21.36,21.38,21.35,21.36,516761.0
2025-05-19 15:35:00,21.36,21.37,21.33,21.36,650999.0,21.36,21.37,21.33,21.36,650999.0
2025-05-19 15:40:00,21.35,21.37,21.35,21.36,416181.0,21.35,21.37,21.35,21.36,416181.0
2025-05-19 15:45:00,21.36,21.39,21.34,21.38,595667.0,21.36,21.39,21.34,21.38,595667.0
2025-05-19 15:50:00,21.38,21.4,21.3,21.33,1329826.0,21.38,21.4,21.3,21.33,1329826.0
2025-05-19 15:55:00,21.33,21.41,21.31,21.4,2780300.0,21.33,21.41,21.31,21.4,2780300.0
2025-05-20 09:30:00,21.32,21.33,21.21,21.26,1658367.0,21.32,21.33,21.21,21.26,1658367.0
2025-05-20 09:35:00,21.26,21.27,21.18,21.2,1122540.0,21.26,21.27,21.18,21.2,1122540.0
2025-05-20 09:40:00,21.21,21.23,21.18,21.21,1255202.0,21.21,21.23,21.18,21.21,1255202.0
2025-05-20 09:45:00,21.22,21.23,21.15,21.17,1055134.0,21.22,21.23,21.15,21.17,1055134.0
2025-05-20 09:50:00,21.17,21.23,21.12,21.23,1321385.0,21.17,21.23,21.12,21.23,1321385.0
2025-05-20 09:55:00,21.24,21.25,21.18,21.19,388172.0,21.24,21.25,21.18,21.19,388172.0
2025-05-20 10:00:00,21.19,21.24,21.18,21.23,424310.0,21.19,21.24,21.18,21.23,424310.0
2025-05-20 10:05:00,21.23,21.29,21.23,21.23,623473.0,21.23,21.29,21.23,21.23,623473.0
2025-05-20 10:10:00,21.23,21.27,21.22,21.23,521102.0,21.23,21.27,21.22,21.23,521102.0
2025-05-20 10:15:00,21.24,21.3,21.23,21.3,1597115.0,21.24,21.3,21.23,21.3,1597115.0
2025-05-20 10:20:00,21.3,21.31,21.25,21.26,506049.0,21.3,21.31,21.25,21.26,506049.0
2025-05-20 10:25:00,21.26,21.27,21.24,21.27,447629.0,21.26,21.27,21.24,21.27,447629.0
2025-05-20 10:30:00,21.27,21.3,21.25,21.29,348936.0,21.27,21.3,21.25,21.29,348936.0
2025-05-20 10:35:00,21.29,21.32,21.28,21.32,514994.0,21.29,21.32,21.28,21.32,514994.0
2025-05-20 10:40:00,21.32,21.32,21.28,21.31,306847.0,21.32,21.32,21.28,21.31,306847.0
2025-05-20 10:45:00,21.31,21.32,21.29,21.29,347654.0,21.31,21.32,21.29,21.29,347654.0
2025-05-20 10:50:00,21.3,21.3,21.27,21.28,260908.0,21.3,21.3,21.27,21.28,260908.0
2025-05-20 10:55:00,21.28,21.31,21.24,21.26,1024730.0,21.28,21.31,21.24,21.26,1024730.0
2025-05-20 11:00:00,21.25,21.29,21.25,21.27,455458.0,21.25,21.29,21.25,21.27,455458.0
2025-05-20 11:05:00,21.27,21.29,21.25,21.27,272016.0,21.27,21.29,21.25,21.27,272016.0
2025-05-20 11:10:00,21.28,21.33,21.26,21.32,472869.0,21.28,21.33,21.26,21.32,472869.0
2025-05-20 11:15:00,21.32,21.34,21.32,21.33,363621.0,21.32,21.34,21.32,21.33,363621.0
2025-05-20 11:20:00,21.32,21.35,21.32,21.33,209598.0,21.32,21.35,21.32,21.33,209598.0
2025-05-20 11:25:00,21.34,21.38,21.32,21.38,352879.0,21.34,21.38,21.32,21.38,352879.0
2025-05-20 11:30:00,21.38,21.38,21.31,21.33,364080.0,21.38,21.38,21.31,21.33,364080.0
2025-05-20 11:35:00,21.32,21.34,21.31,21.32,285365.0,21.32,21.34,21.31,21.32,285365.0
2025-05-20 11:40:00,21.32,21.33,21.3,21.3,154970.0,21.32,21.33,21.3,21.3,154970.0
2025-05-20 11:45:00,21.31,21.33,21.3,21.32,183063.0,21.31,21.33,21.3,21.32,183063.0
2025-05-20 11:50:00,21.32,21.33,21.32,21.32,141233.0,21.32,21.33,21.32,21.32,141233.0
2025-05-20 11:55:00,21.32,21.4,21.32,21.37,976789.0,21.32,21.4,21.32,21.37,976789.0
2025-05-20 12:00:00,21.38,21.38,21.35,21.36,344093.0,21.38,21.38,21.35,21.36,344093.0
2025-05-20 12:05:00,21.36,21.36,21.33,21.35,752637.0,21.36,21.36,21.33,21.35,752637.0
2025-05-20 12:10:00,21.34,21.36,21.32,21.36,182425.0,21.34,21.36,21.32,21.36,182425.0
2025-05-20 12:15:00,21.36,21.36,21.34,21.35,241281.0,21.36,21.36,21.34,21.35,241281.0
2025-05-20 12:20:00,21.35,21.36,21.33,21.34,204305.0,21.35,21.36,21.33,21.34,204305.0
2025-05-20 12:25:00,21.33,21.37,21.33,21.37,228002.0,21.33,21.37,21.33,21.37,228002.0
2025-05-20 12:30:00,21.36,21.39,21.36,21.36,228044.0,21.36,21.39,21.36,21.36,228044.0
2025-05-20 12:35:00,21.37,21.39,21.35,21.38,267451.0,21.37,21.39,21.35,21.38,267451.0
2025-05-20 12:40:00,21.38,21.38,21.36,21.37,122175.0,21.38,21.38,21.36,21.37,122175.0
2025-05-20 12:45:00,21.37,21.38,21.35,21.37,161424.0,21.37,21.38,21.35,21.37,161424.0
2025-05-20 12:50:00,21.37,21.37,21.35,21.36,126364.0,21.37,21.37,21.35,21.36,126364.0
2025-05-20 12:55:00,21.36,21.37,21.35,21.37,215623.0,21.36,21.37,21.35,21.37,215623.0
2025-05-20 13:00:00,21.37,21.37,21.35,21.37,189670.0,21.37,21.37,21.35,21.37,189670.0
2025-05-20 13:05:00,21.37,21.41,21.36,21.41,1007766.0,21.37,21.41,21.36,21.41,1007766.0
2025-05-20 13:10:00,21.41,21.41,21.38,21.4,190814.0,21.41,21.41,21.38,21.4,190814.0
2025-05-20 13:15:00,21.4,21.4,21.37,21.38,153486.0,21.4,21.4,21.37,21.38,153486.0
2025-05-20 13:20:00,21.38,21.38,21.35,21.37,198488.0,21.38,21.38,21.35,21.37,198488.0
2025-05-20 13:25:00,21.36,21.37,21.35,21.36,203463.0,21.36,21.37,21.35,21.36,203463.0
2025-05-20 13:30:00,21.37,21.37,21.35,21.37,206946.0,21.37,21.37,21.35,21.37,206946.0
2025-05-20 13:35:00,21.37,21.39,21.36,21.39,131531.0,21.37,21.39,21.36,21.39,131531.0
2025-05-20 13:40:00,21.39,21.41,21.38,21.39,200703.0,21.39,21.41,21.38,21.39,200703.0
2025-05-20 13:45:00,21.4,21.41,21.38,21.39,235759.0,21.4,21.41,21.38,21.39,235759.0
2025-05-20 13:50:00,21.38,21.39,21.36,21.39,361781.0,21.38,21.39,21.36,21.39,361781.0
2025-05-20 13:55:00,21.39,21.39,21.36,21.38,192164.0,21.39,21.39,21.36,21.38,192164.0
2025-05-20 14:00:00,21.37,21.38,21.36,21.38,166079.0,21.37,21.38,21.36,21.38,166079.0
2025-05-20 14:05:00,21.38,21.4,21.37,21.38,402562.0,21.38,21.4,21.37,21.38,402562.0
2025-05-20 14:10:00,21.39,21.4,21.38,21.39,297698.0,21.39,21.4,21.38,21.39,297698.0
2025-05-20 14:15:00,21.38,21.39,21.34,21.35,563876.0,21.38,21.39,21.34,21.35,563876.0
2025-05-20 14:20:00,21.35,21.38,21.32,21.36,986804.0,21.35,21.38,21.32,21.36,986804.0
2025-05-20 14:25:00,21.35,21.36,21.27,21.3,539019.0,21.35,21.36,21.27,21.3,539019.0
2025-05-20 14:30:00,21.29,21.31,21.28,21.3,542167.0,21.29,21.31,21.28,21.3,542167.0
2025-05-20 14:35:00,21.29,21.32,21.29,21.31,503652.0,21.29,21.32,21.29,21.31,503652.0
2025-05-20 14:40:00,21.32,21.32,21.25,21.27,792514.0,21.32,21.32,21.25,21.27,792514.0
2025-05-20 14:45:00,21.26,21.27,21.25,21.27,209898.0,21.26,21.27,21.25,21.27,209898.0
2025-05-20 14:50:00,21.27,21.27,21.25,21.26,293058.0,21.27,21.27,21.25,21.26,293058.0
2025-05-20 14:55:00,21.25,21.28,21.25,21.27,344614.0,21.25,21.28,21.25,21.27,344614.0
2025-05-20 15:00:00,21.27,21.27,21.2,21.2,989150.0,21.27,21.27,21.2,21.2,989150.0
2025-05-20 15:05:00,21.21,21.25,21.19,21.25,619715.0,21.21,21.25,21.19,21.25,619715.0
2025-05-20 15:10:00,21.24,21.25,21.22,21.25,328045.0,21.24,21.25,21.22,21.25,328045.0
2025-05-20 15:15:00,21.25,21.28,21.23,21.28,374335.0,21.25,21.28,21.23,21.28,374335.0
2025-05-20 15:20:00,21.28,21.29,21.25,21.26,343288.0,21.28,21.29,21.25,21.26,343288.0
2025-05-20 15:25:00,21.26,21.28,21.24,21.27,387854.0,21.26,21.28,21.24,21.27,387854.0
2025-05-20 15:30:00,21.27,21.32,21.27,21.3,613581.0,21.27,21.32,21.27,21.3,613581.0
2025-05-20 15:35:00,21.3,21.32,21.29,21.3,308791.0,21.3,21.32,21.29,21.3,308791.0
2025-05-20 15:40:00,21.3,21.32,21.27,21.29,376520.0,21.3,21.32,21.27,21.29,376520.0
2025-05-20 15:45:00,21.29,21.32,21.27,21.3,453186.0,21.29,21.32,21.27,21.3,453186.0
2025-05-20 15:50:00,21.3,21.32,21.26,21.3,994825.0,21.3,21.32,21.26,21.3,994825.0
2025-05-20 15:55:00,21.3,21.3,21.26,21.29,2493473.0,21.3,21.3,21.26,21.29,2493473.0
2025-05-21 09:30:00,21.19,21.4,21.15,21.3,2012242.0,21.19,21.4,21.15,21.3,2012242.0
2025-05-21 09:35:00,21.3,21.36,21.28,21.34,503249.0,21.3,21.36,21.28,21.34,503249.0
2025-05-21 09:40:00,21.34,21.39,21.32,21.37,634707.0,21.34,21.39,21.32,21.37,634707.0
2025-05-21 09:45:00,21.37,21.38,21.34,21.36,445089.0,21.37,21.38,21.34,21.36,445089.0
2025-05-21 09:50:00,21.36,21.4,21.33,21.39,487790.0,21.36,21.4,21.33,21.39,487790.0
2025-05-21 09:55:00,21.38,21.41,21.34,21.36,708804.0,21.38,21.41,21.34,21.36,708804.0
2025-05-21 10:00:00,21.37,21.43,21.33,21.4,770393.0,21.37,21.43,21.33,21.4,770393.0
2025-05-21 10:05:00,21.39,21.41,21.34,21.36,513410.0,21.39,21.41,21.34,21.36,513410.0
2025-05-21 10:10:00,21.36,21.37,21.3,21.3,678471.0,21.36,21.37,21.3,21.3,678471.0
2025-05-21 10:15:00,21.31,21.38,21.3,21.37,479543.0,21.31,21.38,21.3,21.37,479543.0
2025-05-21 10:20:00,21.37,21.41,21.36,21.41,449077.0,21.37,21.41,21.36,21.41,449077.0
2025-05-21 10:25:00,21.41,21.42,21.35,21.35,355446.0,21.41,21.42,21.35,21.35,355446.0
2025-05-21 10:30:00,21.36,21.37,21.32,21.35,312211.0,21.36,21.37,21.32,21.35,312211.0
2025-05-21 10:35:00,21.35,21.42,21.34,21.42,325826.0,21.35,21.42,21.34,21.42,325826.0
2025-05-21 10:40:00,21.42,21.44,21.38,21.39,364244.0,21.42,21.44,21.38,21.39,364244.0
2025-05-21 10:45:00,21.39,21.41,21.37,21.39,378979.0,21.39,21.41,21.37,21.39,378979.0
2025-05-21 10:50:00,21.39,21.42,21.37,21.39,308746.0,21.39,21.42,21.37,21.39,308746.0
2025-05-21 10:55:00,21.39,21.42,21.37,21.42,383955.0,21.39,21.42,21.37,21.42,383955.0
2025-05-21 11:00:00,21.41,21.51,21.4,21.51,757565.0,21.41,21.51,21.4,21.51,757565.0
2025-05-21 11:05:00,21.51,21.62,21.49,21.62,1173807.0,21.51,21.62,21.49,21.62,1173807.0
2025-05-21 11:10:00,21.61,21.63,21.58,21.61,694771.0,21.61,21.63,21.58,21.61,694771.0
2025-05-21 11:15:00,21.61,21.61,21.53,21.55,682586.0,21.61,21.61,21.53,21.55,682586.0
2025-05-21 11:20:00,21.54,21.58,21.52,21.57,680759.0,21.54,21.58,21.52,21.57,680759.0
2025-05-21 11:25:00,21.57,21.61,21.56,21.57,681622.0,21.57,21.61,21.56,21.57,681622.0
2025-05-21 11:30:00,21.56,21.57,21.54,21.55,514892.0,21.56,21.57,21.54,21.55,514892.0
2025-05-21 11:35:00,21.55,21.56,21.53,21.55,382597.0,21.55,21.56,21.53,21.55,382597.0
2025-05-21 11:40:00,21.55,21.6,21.53,21.57,468906.0,21.55,21.6,21.53,21.57,468906.0
2025-05-21 11:45:00,21.57,21.58,21.54,21.55,359714.0,21.57,21.58,21.54,21.55,359714.0
2025-05-21 11:50:00,21.55,21.57,21.54,21.56,381937.0,21.55,21.57,21.54,21.56,381937.0
2025-05-21 11:55:00,21.57,21.58,21.52,21.54,422911.0,21.57,21.58,21.52,21.54,422911.0
2025-05-21 12:00:00,21.54,21.55,21.51,21.54,402216.0,21.54,21.55,21.51,21.54,402216.0
2025-05-21 12:05:00,21.54,21.56,21.53,21.53,436294.0,21.54,21.56,21.53,21.53,436294.0
2025-05-21 12:10:00,21.53,21.54,21.46,21.47,510757.0,21.53,21.54,21.46,21.47,510757.0
2025-05-21 12:15:00,21.46,21.49,21.46,21.48,280960.0,21.46,21.49,21.46,21.48,280960.0
2025-05-21 12:20:00,21.48,21.49,21.42,21.43,457700.0,21.48,21.49,21.42,21.43,457700.0
2025-05-21 12:25:00,21.42,21.44,21.42,21.44,259620.0,21.42,21.44,21.42,21.44,259620.0
2025-05-21 12:30:00,21.44,21.49,21.43,21.48,325687.0,21.44,21.49,21.43,21.48,325687.0
2025-05-21 12:35:00,21.48,21.49,21.45,21.46,215447.0,21.48,21.49,21.45,21.46,215447.0
2025-05-21 12:40:00,21.46,21.48,21.45,21.47,210627.0,21.46,21.48,21.45,21.47,210627.0
2025-05-21 12:45:00,21.47,21.47,21.44,21.46,216111.0,21.47,21.47,21.44,21.46,216111.0
2025-05-21 12:50:00,21.46,21.46,21.44,21.46,278123.0,21.46,21.46,21.44,21.46,278123.0
2025-05-21 12:55:00,21.46,21.46,21.4,21.41,264743.0,21.46,21.46,21.4,21.41,264743.0
2025-05-21 13:00:00,21.41,21.42,21.37,21.38,477459.0,21.41,21.42,21.37,21.38,477459.0
2025-05-21 13:05:00,21.39,21.41,21.34,21.35,429413.0,21.39,21.41,21.34,21.35,429413.0
2025-05-21 13:10:00,21.34,21.36,21.33,21.35,532878.0,21.34,21.36,21.33,21.35,532878.0
2025-05-21 13:15:00,21.34,21.34,21.15,21.2,875135.0,21.34,21.34,21.15,21.2,875135.0
2025-05-21 13:20:00,21.2,21.2,21.01,21.02,1317472.0,21.2,21.2,21.01,21.02,1317472.0
2025-05-21 13:25:00,21.02,21.03,20.88,20.9,2299933.0,21.02,21.03,20.88,20.9,2299933.0
2025-05-21 13:30:00,20.89,21.06,20.84,20.98,1476957.0,20.89,21.06,20.84,20.98,1476957.0
2025-05-21 13:35:00,20.98,21.07,20.91,21.06,858627.0,20.98,21.07,20.91,21.06,858627.0
2025-05-21 13:40:00,21.05,21.06,20.96,20.96,632182.0,21.05,21.06,20.96,20.96,632182.0
2025-05-21 13:45:00,20.96,21.02,20.95,20.98,564993.0,20.96,21.02,20.95,20.98,564993.0
2025-05-21 13:50:00,20.98,21.0,20.9,20.95,532274.0,20.98,21.0,20.9,20.95,532274.0
2025-05-21 13:55:00,20.95,20.96,20.92,20.94,475833.0,20.95,20.96,20.92,20.94,475833.0
2025-05-21 14:00:00,20.94,20.96,20.89,20.91,742166.0,20.94,20.96,20.89,20.91,742166.0
2025-05-21 14:05:00,20.91,20.97,20.88,20.96,741648.0,20.91,20.97,20.88,20.96,741648.0
2025-05-21 14:10:00,20.96,20.98,20.87,20.9,593411.0,20.96,20.98,20.87,20.9,593411.0
2025-05-21 14:15:00,20.89,20.92,20.87,20.88,485930.0,20.89,20.92,20.87,20.88,485930.0
2025-05-21 14:20:00,20.88,20.88,20.81,20.88,1401609.0,20.88,20.88,20.81,20.88,1401609.0
2025-05-21 14:25:00,20.87,20.94,20.87,20.9,481708.0,20.87,20.94,20.87,20.9,481708.0
2025-05-21 14:30:00,20.89,20.93,20.87,20.93,413891.0,20.89,20.93,20.87,20.93,413891.0
2025-05-21 14:35:00,20.93,20.94,20.87,20.88,411441.0,20.93,20.94,20.87,20.88,411441.0
2025-05-21 14:40:00,20.88,20.92,20.87,20.9,447429.0,20.88,20.92,20.87,20.9,447429.0
2025-05-21 14:45:00,20.91,20.91,20.84,20.84,539852.0,20.91,20.91,20.84,20.84,539852.0
2025-05-21 14:50:00,20.85,20.89,20.83,20.85,447049.0,20.85,20.89,20.83,20.85,447049.0
2025-05-21 14:55:00,20.85,20.85,20.8,20.82,803540.0,20.85,20.85,20.8,20.82,803540.0
2025-05-21 15:00:00,20.83,20.85,20.81,20.81,491823.0,20.83,20.85,20.81,20.81,491823.0
2025-05-21 15:05:00,20.81,20.83,20.69,20.7,1123482.0,20.81,20.83,20.69,20.7,1123482.0
2025-05-21 15:10:00,20.7,20.76,20.66,20.75,715227.0,20.7,20.76,20.66,20.75,715227.0
2025-05-21 15:15:00,20.75,20.77,20.67,20.69,683457.0,20.75,20.77,20.67,20.69,683457.0
2025-05-21 15:20:00,20.69,20.69,20.63,20.64,813502.0,20.69,20.69,20.63,20.64,813502.0
2025-05-21 15:25:00,20.64,20.65,20.59,20.63,1007424.0,20.64,20.65,20.59,20.63,1007424.0
2025-05-21 15:30:00,20.63,20.71,20.62,20.69,996993.0,20.63,20.71,20.62,20.69,996993.0
2025-05-21 15:35:00,20.69,20.74,20.65,20.74,965302.0,20.69,20.74,20.65,20.74,965302.0
2025-05-21 15:40:00,20.73,20.77,20.71,20.77,636316.0,20.73,20.77,20.71,20.77,636316.0
2025-05-21 15:45:00,20.76,20.81,20.73,20.8,1108407.0,20.76,20.81,20.73,20.8,1108407.0
2025-05-21 15:50:00,20.79,20.82,20.71,20.71,1315625.0,20.79,20.82,20.71,20.71,1315625.0
2025-05-21 15:55:00,20.72,20.76,20.68,20.7,2840714.0,20.72,20.76,20.68,20.7,2840714.0
2025-05-22 09:30:00,20.73,20.87,20.59,20.6,1597881.0,20.73,20.87,20.59,20.6,1597881.0
2025-05-22 09:35:00,20.6,20.66,20.51,20.54,1411446.0,20.6,20.66,20.51,20.54,1411446.0
2025-05-22 09:40:00,20.54,20.66,20.53,20.59,672396.0,20.54,20.66,20.53,20.59,672396.0
2025-05-22 09:45:00,20.59,20.65,20.59,20.64,386083.0,20.59,20.65,20.59,20.64,386083.0
2025-05-22 09:50:00,20.63,20.71,20.59,20.66,889598.0,20.63,20.71,20.59,20.66,889598.0
2025-05-22 09:55:00,20.66,20.73,20.63,20.73,393526.0,20.66,20.73,20.63,20.73,393526.0
2025-05-22 10:00:00,20.73,20.82,20.72,20.8,783570.0,20.73,20.82,20.72,20.8,783570.0
2025-05-22 10:05:00,20.8,20.84,20.78,20.81,528788.0,20.8,20.84,20.78,20.81,528788.0
2025-05-22 10:10:00,20.81,20.82,20.76,20.79,398363.0,20.81,20.82,20.76,20.79,398363.0
2025-05-22 10:15:00,20.8,20.82,20.72,20.76,412896.0,20.8,20.82,20.72,20.76,412896.0
2025-05-22 10:20:00,20.75,20.76,20.67,20.69,479247.0,20.75,20.76,20.67,20.69,479247.0
2025-05-22 10:25:00,20.69,20.72,20.67,20.68,455048.0,20.69,20.72,20.67,20.68,455048.0
2025-05-22 10:30:00,20.69,20.71,20.64,20.66,481597.0,20.69,20.71,20.64,20.66,481597.0
2025-05-22 10:35:00,20.66,20.7,20.64,20.67,399301.0,20.66,20.7,20.64,20.67,399301.0
2025-05-22 10:40:00,20.68,20.75,20.65,20.7,504680.0,20.68,20.75,20.65,20.7,504680.0
2025-05-22 10:45:00,20.7,20.72,20.66,20.71,374844.0,20.7,20.72,20.66,20.71,374844.0
2025-05-22 10:50:00,20.7,20.73,20.67,20.71,472420.0,20.7,20.73,20.67,20.71,472420.0
2025-05-22 10:55:00,20.7,20.75,20.65,20.73,488653.0,20.7,20.75,20.65,20.73,488653.0
2025-05-22 11:00:00,20.74,20.77,20.71,20.73,656283.0,20.74,20.77,20.71,20.73,656283.0
2025-05-22 11:05:00,20.73,20.73,20.68,20.71,484787.0,20.73,20.73,20.68,20.71,484787.0
2025-05-22 11:10:00,20.71,20.72,20.69,20.7,204678.0,20.71,20.72,20.69,20.7,204678.0
2025-05-22 11:15:00,20.7,20.71,20.65,20.69,457887.0,20.7,20.71,20.65,20.69,457887.0
2025-05-22 11:20:00,20.69,20.73,20.67,20.7,387630.0,20.69,20.73,20.67,20.7,387630.0
2025-05-22 11:25:00,20.69,20.71,20.65,20.67,486794.0,20.69,20.71,20.65,20.67,486794.0
2025-05-22 11:30:00,20.66,20.68,20.63,20.67,579835.0,20.66,20.68,20.63,20.67,579835.0
2025-05-22 11:35:00,20.67,20.71,20.64,20.68,620398.0,20.67,20.71,20.64,20.68,620398.0
2025-05-22 11:40:00,20.67,20.7,20.66,20.69,329797.0,20.67,20.7,20.66,20.69,329797.0
2025-05-22 11:45:00,20.68,20.73,20.68,20.72,411004.0,20.68,20.73,20.68,20.72,411004.0
2025-05-22 11:50:00,20.72,20.79,20.7,20.79,434127.0,20.72,20.79,20.7,20.79,434127.0
2025-05-22 11:55:00,20.79,20.8,20.76,20.8,574257.0,20.79,20.8,20.76,20.8,574257.0
2025-05-22 12:00:00,20.8,20.84,20.79,20.83,499069.0,20.8,20.84,20.79,20.83,499069.0
2025-05-22 12:05:00,20.83,20.85,20.8,20.85,367751.0,20.83,20.85,20.8,20.85,367751.0
2025-05-22 12:10:00,20.85,20.9,20.84,20.89,565866.0,20.85,20.9,20.84,20.89,565866.0
2025-05-22 12:15:00,20.89,20.9,20.83,20.84,484734.0,20.89,20.9,20.83,20.84,484734.0
2025-05-22 12:20:00,20.83,20.84,20.81,20.84,554318.0,20.83,20.84,20.81,20.84,554318.0
2025-05-22 12:25:00,20.84,20.84,20.8,20.8,300936.0,20.84,20.84,20.8,20.8,300936.0
2025-05-22 12:30:00,20.8,20.81,20.76,20.78,292438.0,20.8,20.81,20.76,20.78,292438.0
2025-05-22 12:35:00,20.78,20.79,20.75,20.76,257846.0,20.78,20.79,20.75,20.76,257846.0
2025-05-22 12:40:00,20.76,20.77,20.74,20.75,330889.0,20.76,20.77,20.74,20.75,330889.0
2025-05-22 12:45:00,20.75,20.75,20.71,20.72,198370.0,20.75,20.75,20.71,20.72,198370.0
2025-05-22 12:50:00,20.71,20.75,20.7,20.75,394553.0,20.71,20.75,20.7,20.75,394553.0
2025-05-22 12:55:00,20.75,20.76,20.7,20.71,217496.0,20.75,20.76,20.7,20.71,217496.0
2025-05-22 13:00:00,20.71,20.74,20.71,20.73,145137.0,20.71,20.74,20.71,20.73,145137.0
2025-05-22 13:05:00,20.73,20.74,20.71,20.73,270136.0,20.73,20.74,20.71,20.73,270136.0
2025-05-22 13:10:00,20.73,20.74,20.72,20.73,234244.0,20.73,20.74,20.72,20.73,234244.0
2025-05-22 13:15:00,20.73,20.79,20.72,20.77,472966.0,20.73,20.79,20.72,20.77,472966.0
2025-05-22 13:20:00,20.78,20.8,20.77,20.79,311394.0,20.78,20.8,20.77,20.79,311394.0
2025-05-22 13:25:00,20.79,20.79,20.72,20.73,569903.0,20.79,20.79,20.72,20.73,569903.0
2025-05-22 13:30:00,20.73,20.75,20.7,20.75,323232.0,20.73,20.75,20.7,20.75,323232.0
2025-05-22 13:35:00,20.75,20.75,20.71,20.73,280966.0,20.75,20.75,20.71,20.73,280966.0
2025-05-22 13:40:00,20.73,20.78,20.72,20.78,326502.0,20.73,20.78,20.72,20.78,326502.0
2025-05-22 13:45:00,20.78,20.78,20.74,20.75,325629.0,20.78,20.78,20.74,20.75,325629.0
2025-05-22 13:50:00,20.75,20.76,20.72,20.73,263275.0,20.75,20.76,20.72,20.73,263275.0
2025-05-22 13:55:00,20.73,20.77,20.72,20.73,466703.0,20.73,20.77,20.72,20.73,466703.0
2025-05-22 14:00:00,20.73,20.76,20.73,20.75,326911.0,20.73,20.76,20.73,20.75,326911.0
2025-05-22 14:05:00,20.75,20.75,20.72,20.73,418748.0,20.75,20.75,20.72,20.73,418748.0
2025-05-22 14:10:00,20.72,20.74,20.71,20.74,366466.0,20.72,20.74,20.71,20.74,366466.0
2025-05-22 14:15:00,20.73,20.78,20.73,20.77,302317.0,20.73,20.78,20.73,20.77,302317.0
2025-05-22 14:20:00,20.77,20.79,20.76,20.79,363098.0,20.77,20.79,20.76,20.79,363098.0
2025-05-22 14:25:00,20.78,20.79,20.75,20.76,235162.0,20.78,20.79,20.75,20.76,235162.0
2025-05-22 14:30:00,20.76,20.78,20.74,20.78,293531.0,20.76,20.78,20.74,20.78,293531.0
2025-05-22 14:35:00,20.78,20.78,20.71,20.72,310111.0,20.78,20.78,20.71,20.72,310111.0
2025-05-22 14:40:00,20.71,20.72,20.69,20.7,443946.0,20.71,20.72,20.69,20.7,443946.0
2025-05-22 14:45:00,20.71,20.72,20.68,20.7,300616.0,20.71,20.72,20.68,20.7,300616.0
2025-05-22 14:50:00,20.69,20.72,20.69,20.7,253183.0,20.69,20.72,20.69,20.7,253183.0
2025-05-22 14:55:00,20.71,20.72,20.7,20.71,186108.0,20.71,20.72,20.7,20.71,186108.0
2025-05-22 15:00:00,20.71,20.74,20.7,20.73,252140.0,20.71,20.74,20.7,20.73,252140.0
2025-05-22 15:05:00,20.74,20.75,20.71,20.71,349439.0,20.74,20.75,20.71,20.71,349439.0
2025-05-22 15:10:00,20.71,20.73,20.7,20.73,216483.0,20.71,20.73,20.7,20.73,216483.0
2025-05-22 15:15:00,20.73,20.74,20.72,20.72,204526.0,20.73,20.74,20.72,20.72,204526.0
2025-05-22 15:20:00,20.73,20.73,20.7,20.72,557237.0,20.73,20.73,20.7,20.72,557237.0
2025-05-22 15:25:00,20.72,20.76,20.72,20.75,402840.0,20.72,20.76,20.72,20.75,402840.0
2025-05-22 15:30:00,20.75,20.76,20.73,20.75,499574.0,20.75,20.76,20.73,20.75,499574.0
2025-05-22 15:35:00,20.75,20.76,20.73,20.75,351473.0,20.75,20.76,20.73,20.75,351473.0
2025-05-22 15:40:00,20.75,20.75,20.72,20.73,358838.0,20.75,20.75,20.72,20.73,358838.0
2025-05-22 15:45:00,20.72,20.73,20.65,20.69,876250.0,20.72,20.73,20.65,20.69,876250.0
2025-05-22 15:50:00,20.69,20.73,20.63,20.64,1107609.0,20.69,20.73,20.63,20.64,1107609.0
2025-05-22 15:55:00,20.64,20.65,20.52,20.55,3056644.0,20.64,20.65,20.52,20.55,3056644.0
2025-05-23 09:30:00,20.17,20.18,19.95,20.14,3305194.0,20.17,20.18,19.95,20.14,3305194.0
2025-05-23 09:35:00,20.14,20.18,20.02,20.08,1306978.0,20.14,20.18,20.02,20.08,1306978.0
2025-05-23 09:40:00,20.08,20.09,20.0,20.04,1030123.0,20.08,20.09,20.0,20.04,1030123.0
2025-05-23 09:45:00,20.04,20.04,19.94,20.02,1818066.0,20.04,20.04,19.94,20.02,1818066.0
2025-05-23 09:50:00,20.02,20.06,19.98,20.03,1011175.0,20.02,20.06,19.98,20.03,1011175.0
2025-05-23 09:55:00,20.03,20.12,20.02,20.12,1008927.0,20.03,20.12,20.02,20.12,1008927.0
2025-05-23 10:00:00,20.11,20.17,20.09,20.16,1182036.0,20.11,20.17,20.09,20.16,1182036.0
2025-05-23 10:05:00,20.17,20.22,20.15,20.18,932886.0,20.17,20.22,20.15,20.18,932886.0
2025-05-23 10:10:00,20.18,20.27,20.15,20.18,1363448.0,20.18,20.27,20.15,20.18,1363448.0
2025-05-23 10:15:00,20.18,20.19,20.06,20.06,923887.0,20.18,20.19,20.06,20.06,923887.0
2025-05-23 10:20:00,20.07,20.13,20.03,20.13,1365599.0,20.07,20.13,20.03,20.13,1365599.0
2025-05-23 10:25:00,20.13,20.13,20.02,20.05,1001189.0,20.13,20.13,20.02,20.05,1001189.0
2025-05-23 10:30:00,20.05,20.1,20.04,20.1,830437.0,20.05,20.1,20.04,20.1,830437.0
2025-05-23 10:35:00,20.09,20.12,20.04,20.05,933569.0,20.09,20.12,20.04,20.05,933569.0
2025-05-23 10:40:00,20.05,20.07,20.02,20.04,734623.0,20.05,20.07,20.02,20.04,734623.0
2025-05-23 10:45:00,20.04,20.1,20.03,20.07,838558.0,20.04,20.1,20.03,20.07,838558.0
2025-05-23 10:50:00,20.07,20.08,20.02,20.03,650397.0,20.07,20.08,20.02,20.03,650397.0
2025-05-23 10:55:00,20.03,20.06,20.01,20.02,680121.0,20.03,20.06,20.01,20.02,680121.0
2025-05-23 11:00:00,20.02,20.05,20.01,20.02,707408.0,20.02,20.05,20.01,20.02,707408.0
2025-05-23 11:05:00,20.02,20.02,19.98,20.0,1175256.0,20.02,20.02,19.98,20.0,1175256.0
2025-05-23 11:10:00,20.0,20.02,19.96,19.99,628241.0,20.0,20.02,19.96,19.99,628241.0
2025-05-23 11:15:00,19.99,20.03,19.97,20.01,558348.0,19.99,20.03,19.97,20.01,558348.0
2025-05-23 11:20:00,20.01,20.04,20.01,20.03,488279.0,20.01,20.04,20.01,20.03,488279.0
2025-05-23 11:25:00,20.03,20.07,20.02,20.05,395567.0,20.03,20.07,20.02,20.05,395567.0
2025-05-23 11:30:00,20.05,20.06,20.04,20.05,406965.0,20.05,20.06,20.04,20.05,406965.0
2025-05-23 11:35:00,20.05,20.05,19.98,20.0,893607.0,20.05,20.05,19.98,20.0,893607.0
2025-05-23 11:40:00,20.0,20.03,19.97,20.01,514145.0,20.0,20.03,19.97,20.01,514145.0
2025-05-23 11:45:00,20.01,20.06,19.99,20.05,641951.0,20.01,20.06,19.99,20.05,641951.0
2025-05-23 11:50:00,20.05,20.06,20.0,20.02,526128.0,20.05,20.06,20.0,20.02,526128.0
2025-05-23 11:55:00,20.02,20.03,20.0,20.01,309516.0,20.02,20.03,20.0,20.01,309516.0
2025-05-23 12:00:00,20.01,20.07,20.01,20.03,524114.0,20.01,20.07,20.01,20.03,524114.0
2025-05-23 12:05:00,20.03,20.06,20.01,20.03,529405.0,20.03,20.06,20.01,20.03,529405.0
2025-05-23 12:10:00,20.03,20.04,20.01,20.04,240843.0,20.03,20.04,20.01,20.04,240843.0
2025-05-23 12:15:00,20.04,20.04,20.01,20.02,272356.0,20.04,20.04,20.01,20.02,272356.0
2025-05-23 12:20:00,20.02,20.06,20.01,20.06,294658.0,20.02,20.06,20.01,20.06,294658.0
2025-05-23 12:25:00,20.06,20.07,20.05,20.06,395110.0,20.06,20.07,20.05,20.06,395110.0
2025-05-23 12:30:00,20.05,20.06,20.02,20.03,201322.0,20.05,20.06,20.02,20.03,201322.0
2025-05-23 12:35:00,20.03,20.08,20.02,20.07,369232.0,20.03,20.08,20.02,20.07,369232.0
2025-05-23 12:40:00,20.07,20.08,20.05,20.07,300860.0,20.07,20.08,20.05,20.07,300860.0
2025-05-23 12:45:00,20.07,20.08,20.05,20.05,314605.0,20.07,20.08,20.05,20.05,314605.0
2025-05-23 12:50:00,20.05,20.09,20.05,20.09,376312.0,20.05,20.09,20.05,20.09,376312.0
2025-05-23 12:55:00,20.09,20.09,20.04,20.05,439713.0,20.09,20.09,20.04,20.05,439713.0
2025-05-23 13:00:00,20.05,20.09,20.03,20.09,337937.0,20.05,20.09,20.03,20.09,337937.0
2025-05-23 13:05:00,20.09,20.12,20.08,20.11,544714.0,20.09,20.12,20.08,20.11,544714.0
2025-05-23 13:10:00,20.11,20.14,20.1,20.13,619222.0,20.11,20.14,20.1,20.13,619222.0
2025-05-23 13:15:00,20.13,20.16,20.12,20.14,594525.0,20.13,20.16,20.12,20.14,594525.0
2025-05-23 13:20:00,20.14,20.16,20.13,20.14,579645.0,20.14,20.16,20.13,20.14,579645.0
2025-05-23 13:25:00,20.14,20.16,20.14,20.16,439688.0,20.14,20.16,20.14,20.16,439688.0
2025-05-23 13:30:00,20.16,20.16,20.09,20.1,731000.0,20.16,20.16,20.09,20.1,731000.0
2025-05-23 13:35:00,20.11,20.14,20.1,20.12,307086.0,20.11,20.14,20.1,20.12,307086.0
2025-05-23 13:40:00,20.11,20.12,20.09,20.12,466931.0,20.11,20.12,20.09,20.12,466931.0
2025-05-23 13:45:00,20.12,20.13,20.11,20.12,288131.0,20.12,20.13,20.11,20.12,288131.0
2025-05-23 13:50:00,20.12,20.16,20.11,20.15,561018.0,20.12,20.16,20.11,20.15,561018.0
2025-05-23 13:55:00,20.14,20.16,20.13,20.14,255240.0,20.14,20.16,20.13,20.14,255240.0
2025-05-23 14:00:00,20.15,20.18,20.14,20.15,459426.0,20.15,20.18,20.14,20.15,459426.0
2025-05-23 14:05:00,20.15,20.18,20.14,20.17,549714.0,20.15,20.18,20.14,20.17,549714.0
2025-05-23 14:10:00,20.17,20.17,20.14,20.16,419495.0,20.17,20.17,20.14,20.16,419495.0
2025-05-23 14:15:00,20.16,20.18,20.13,20.14,811833.0,20.16,20.18,20.13,20.14,811833.0
2025-05-23 14:20:00,20.14,20.14,20.06,20.11,1055960.0,20.14,20.14,20.06,20.11,1055960.0
2025-05-23 14:25:00,20.11,20.12,20.08,20.12,462426.0,20.11,20.12,20.08,20.12,462426.0
2025-05-23 14:30:00,20.11,20.15,20.11,20.14,408939.0,20.11,20.15,20.11,20.14,408939.0
2025-05-23 14:35:00,20.14,20.16,20.13,20.14,332660.0,20.14,20.16,20.13,20.14,332660.0
2025-05-23 14:40:00,20.14,20.15,20.12,20.13,395871.0,20.14,20.15,20.12,20.13,395871.0
2025-05-23 14:45:00,20.13,20.16,20.11,20.15,374484.0,20.13,20.16,20.11,20.15,374484.0
2025-05-23 14:50:00,20.16,20.17,20.14,20.16,326985.0,20.16,20.17,20.14,20.16,326985.0
2025-05-23 14:55:00,20.16,20.17,20.13,20.14,339470.0,20.16,20.17,20.13,20.14,339470.0
2025-05-23 15:00:00,20.14,20.14,20.1,20.11,559991.0,20.14,20.14,20.1,20.11,559991.0
2025-05-23 15:05:00,20.1,20.16,20.09,20.14,427267.0,20.1,20.16,20.09,20.14,427267.0
2025-05-23 15:10:00,20.14,20.16,20.14,20.16,311711.0,20.14,20.16,20.14,20.16,311711.0
2025-05-23 15:15:00,20.16,20.16,20.1,20.11,362173.0,20.16,20.16,20.1,20.11,362173.0
2025-05-23 15:20:00,20.11,20.11,20.05,20.07,631428.0,20.11,20.11,20.05,20.07,631428.0
2025-05-23 15:25:00,20.07,20.08,20.06,20.07,487136.0,20.07,20.08,20.06,20.07,487136.0
2025-05-23 15:30:00,20.07,20.11,20.06,20.1,623555.0,20.07,20.11,20.06,20.1,623555.0
2025-05-23 15:35:00,20.11,20.12,20.09,20.11,438898.0,20.11,20.12,20.09,20.11,438898.0
2025-05-23 15:40:00,20.12,20.12,20.09,20.11,367283.0,20.12,20.12,20.09,20.11,367283.0
2025-05-23 15:45:00,20.11,20.12,20.1,20.11,702370.0,20.11,20.12,20.1,20.11,702370.0
2025-05-23 15:50:00,20.11,20.11,20.01,20.04,1407840.0,20.11,20.11,20.01,20.04,1407840.0
2025-05-23 15:55:00,20.03,20.08,20.02,20.06,3076030.0,20.03,20.08,20.02,20.06,3076030.0
2025-05-27 09:30:00,20.44,20.47,20.23,20.25,2318112.0,20.44,20.47,20.23,20.25,2318112.0
2025-05-27 09:35:00,20.25,20.27,20.18,20.21,1443055.0,20.25,20.27,20.18,20.21,1443055.0
2025-05-27 09:40:00,20.21,20.28,20.21,20.24,832947.0,20.21,20.28,20.21,20.24,832947.0
2025-05-27 09:45:00,20.25,20.35,20.21,20.32,973868.0,20.25,20.35,20.21,20.32,973868.0
2025-05-27 09:50:00,20.32,20.38,20.32,20.35,666346.0,20.32,20.38,20.32,20.35,666346.0
2025-05-27 09:55:00,20.35,20.38,20.33,20.33,422702.0,20.35,20.38,20.33,20.33,422702.0
2025-05-27 10:00:00,20.34,20.39,20.32,20.38,852505.0,20.34,20.39,20.32,20.38,852505.0
2025-05-27 10:05:00,20.38,20.39,20.34,20.38,631017.0,20.38,20.39,20.34,20.38,631017.0
2025-05-27 10:10:00,20.37,20.41,20.37,20.39,698609.0,20.37,20.41,20.37,20.39,698609.0
2025-05-27 10:15:00,20.39,20.4,20.36,20.4,754652.0,20.39,20.4,20.36,20.4,754652.0
2025-05-27 10:20:00,20.39,20.45,20.39,20.45,835252.0,20.39,20.45,20.39,20.45,835252.0
2025-05-27 10:25:00,20.45,20.46,20.41,20.43,788227.0,20.45,20.46,20.41,20.43,788227.0
2025-05-27 10:30:00,20.43,20.44,20.39,20.42,790136.0,20.43,20.44,20.39,20.42,790136.0
2025-05-27 10:35:00,20.42,20.45,20.38,20.45,599643.0,20.42,20.45,20.38,20.45,599643.0
2025-05-27 10:40:00,20.45,20.47,20.42,20.46,581457.0,20.45,20.47,20.42,20.46,581457.0
2025-05-27 10:45:00,20.47,20.47,20.45,20.46,544257.0,20.47,20.47,20.45,20.46,544257.0
2025-05-27 10:50:00,20.47,20.5,20.46,20.48,575312.0,20.47,20.5,20.46,20.48,575312.0
2025-05-27 10:55:00,20.48,20.48,20.41,20.42,633434.0,20.48,20.48,20.41,20.42,633434.0
2025-05-27 11:00:00,20.43,20.46,20.29,20.39,2662167.0,20.43,20.46,20.29,20.39,2662167.0
2025-05-27 11:05:00,20.39,20.48,20.39,20.45,613315.0,20.39,20.48,20.39,20.45,613315.0
2025-05-27 11:10:00,20.45,20.51,20.43,20.5,735596.0,20.45,20.51,20.43,20.5,735596.0
2025-05-27 11:15:00,20.5,20.53,20.49,20.51,486732.0,20.5,20.53,20.49,20.51,486732.0
2025-05-27 11:20:00,20.51,20.53,20.48,20.53,460331.0,20.51,20.53,20.48,20.53,460331.0
2025-05-27 11:25:00,20.53,20.53,20.5,20.52,446954.0,20.53,20.53,20.5,20.52,446954.0
2025-05-27 11:30:00,20.52,20.52,20.5,20.52,335717.0,20.52,20.52,20.5,20.52,335717.0
2025-05-27 11:35:00,20.52,20.52,20.47,20.48,444139.0,20.52,20.52,20.47,20.48,444139.0
2025-05-27 11:40:00,20.48,20.5,20.46,20.48,447909.0,20.48,20.5,20.46,20.48,447909.0
2025-05-27 11:45:00,20.49,20.49,20.47,20.48,283399.0,20.49,20.49,20.47,20.48,283399.0
2025-05-27 11:50:00,20.49,20.51,20.48,20.51,367228.0,20.49,20.51,20.48,20.51,367228.0
2025-05-27 11:55:00,20.5,20.51,20.46,20.47,396856.0,20.5,20.51,20.46,20.47,396856.0
2025-05-27 12:00:00,20.46,20.5,20.46,20.5,321037.0,20.46,20.5,20.46,20.5,321037.0
2025-05-27 12:05:00,20.5,20.53,20.49,20.52,269326.0,20.5,20.53,20.49,20.52,269326.0
2025-05-27 12:10:00,20.52,20.52,20.5,20.52,303079.0,20.52,20.52,20.5,20.52,303079.0
2025-05-27 12:15:00,20.52,20.53,20.51,20.52,337347.0,20.52,20.53,20.51,20.52,337347.0
2025-05-27 12:20:00,20.52,20.57,20.51,20.57,615371.0,20.52,20.57,20.51,20.57,615371.0
2025-05-27 12:25:00,20.56,20.58,20.55,20.58,388300.0,20.56,20.58,20.55,20.58,388300.0
2025-05-27 12:30:00,20.57,20.59,20.56,20.56,268697.0,20.57,20.59,20.56,20.56,268697.0
2025-05-27 12:35:00,20.57,20.59,20.55,20.58,339362.0,20.57,20.59,20.55,20.58,339362.0
2025-05-27 12:40:00,20.58,20.61,20.57,20.6,332328.0,20.58,20.61,20.57,20.6,332328.0
2025-05-27 12:45:00,20.6,20.62,20.54,20.55,695649.0,20.6,20.62,20.54,20.55,695649.0
2025-05-27 12:50:00,20.55,20.56,20.53,20.56,413160.0,20.55,20.56,20.53,20.56,413160.0
2025-05-27 12:55:00,20.55,20.56,20.52,20.52,372106.0,20.55,20.56,20.52,20.52,372106.0
2025-05-27 13:00:00,20.52,20.57,20.52,20.56,338784.0,20.52,20.57,20.52,20.56,338784.0
2025-05-27 13:05:00,20.55,20.56,20.54,20.55,247590.0,20.55,20.56,20.54,20.55,247590.0
2025-05-27 13:10:00,20.55,20.56,20.53,20.55,309803.0,20.55,20.56,20.53,20.55,309803.0
2025-05-27 13:15:00,20.56,20.58,20.54,20.58,295391.0,20.56,20.58,20.54,20.58,295391.0
2025-05-27 13:20:00,20.57,20.6,20.57,20.58,381421.0,20.57,20.6,20.57,20.58,381421.0
2025-05-27 13:25:00,20.57,20.58,20.56,20.57,307520.0,20.57,20.58,20.56,20.57,307520.0
2025-05-27 13:30:00,20.57,20.57,20.53,20.53,226921.0,20.57,20.57,20.53,20.53,226921.0
2025-05-27 13:35:00,20.54,20.54,20.52,20.53,200618.0,20.54,20.54,20.52,20.53,200618.0
2025-05-27 13:40:00,20.53,20.56,20.52,20.55,310758.0,20.53,20.56,20.52,20.55,310758.0
2025-05-27 13:45:00,20.55,20.59,20.55,20.57,336011.0,20.55,20.59,20.55,20.57,336011.0
2025-05-27 13:50:00,20.57,20.58,20.55,20.57,224321.0,20.57,20.58,20.55,20.57,224321.0
2025-05-27 13:55:00,20.57,20.6,20.57,20.59,302219.0,20.57,20.6,20.57,20.59,302219.0
2025-05-27 14:00:00,20.59,20.67,20.58,20.63,1587386.0,20.59,20.67,20.58,20.63,1587386.0
2025-05-27 14:05:00,20.63,20.64,20.6,20.64,417308.0,20.63,20.64,20.6,20.64,417308.0
2025-05-27 14:10:00,20.64,20.66,20.61,20.64,782356.0,20.64,20.66,20.61,20.64,782356.0
2025-05-27 14:15:00,20.64,20.65,20.6,20.6,332256.0,20.64,20.65,20.6,20.6,332256.0
2025-05-27 14:20:00,20.6,20.61,20.57,20.59,423777.0,20.6,20.61,20.57,20.59,423777.0
2025-05-27 14:25:00,20.59,20.6,20.58,20.6,299883.0,20.59,20.6,20.58,20.6,299883.0
2025-05-27 14:30:00,20.6,20.6,20.58,20.58,199019.0,20.6,20.6,20.58,20.58,199019.0
2025-05-27 14:35:00,20.59,20.61,20.58,20.6,365962.0,20.59,20.61,20.58,20.6,365962.0
2025-05-27 14:40:00,20.61,20.61,20.59,20.6,331187.0,20.61,20.61,20.59,20.6,331187.0
2025-05-27 14:45:00,20.6,20.62,20.59,20.6,368579.0,20.6,20.62,20.59,20.6,368579.0
2025-05-27 14:50:00,20.6,20.61,20.58,20.58,335028.0,20.6,20.61,20.58,20.58,335028.0
2025-05-27 14:55:00,20.59,20.59,20.55,20.56,374038.0,20.59,20.59,20.55,20.56,374038.0
2025-05-27 15:00:00,20.56,20.56,20.52,20.53,398522.0,20.56,20.56,20.52,20.53,398522.0
2025-05-27 15:05:00,20.52,20.53,20.52,20.53,217499.0,20.52,20.53,20.52,20.53,217499.0
2025-05-27 15:10:00,20.53,20.53,20.5,20.52,334644.0,20.53,20.53,20.5,20.52,334644.0
2025-05-27 15:15:00,20.52,20.53,20.5,20.51,841859.0,20.52,20.53,20.5,20.51,841859.0
2025-05-27 15:20:00,20.51,20.54,20.5,20.53,390306.0,20.51,20.54,20.5,20.53,390306.0
2025-05-27 15:25:00,20.52,20.53,20.51,20.52,472145.0,20.52,20.53,20.51,20.52,472145.0
2025-05-27 15:30:00,20.51,20.52,20.47,20.5,789078.0,20.51,20.52,20.47,20.5,789078.0
2025-05-27 15:35:00,20.5,20.5,20.45,20.47,388285.0,20.5,20.5,20.45,20.47,388285.0
2025-05-27 15:40:00,20.47,20.48,20.45,20.46,559932.0,20.47,20.48,20.45,20.46,559932.0
2025-05-27 15:45:00,20.46,20.46,20.42,20.44,602682.0,20.46,20.46,20.42,20.44,602682.0
2025-05-27 15:50:00,20.44,20.5,20.42,20.48,1225024.0,20.44,20.5,20.42,20.48,1225024.0
2025-05-27 15:55:00,20.49,20.56,20.48,20.55,3618322.0,20.49,20.56,20.48,20.55,3618322.0
2025-05-28 09:30:00,20.57,20.62,20.5,20.52,1195898.0,20.57,20.62,20.5,20.52,1195898.0
2025-05-28 09:35:00,20.52,20.59,20.42,20.59,1881185.0,20.52,20.59,20.42,20.59,1881185.0
2025-05-28 09:40:00,20.58,20.62,20.55,20.55,852449.0,20.58,20.62,20.55,20.55,852449.0
2025-05-28 09:45:00,20.56,20.59,20.48,20.48,1015370.0,20.56,20.59,20.48,20.48,1015370.0
2025-05-28 09:50:00,20.49,20.53,20.45,20.51,834602.0,20.49,20.53,20.45,20.51,834602.0
2025-05-28 09:55:00,20.51,20.52,20.49,20.51,390403.0,20.51,20.52,20.49,20.51,390403.0
2025-05-28 10:00:00,20.51,20.54,20.49,20.49,530679.0,20.51,20.54,20.49,20.49,530679.0
2025-05-28 10:05:00,20.5,20.5,20.46,20.47,530878.0,20.5,20.5,20.46,20.47,530878.0
2025-05-28 10:10:00,20.47,20.54,20.47,20.52,440443.0,20.47,20.54,20.47,20.52,440443.0
2025-05-28 10:15:00,20.51,20.52,20.46,20.48,550434.0,20.51,20.52,20.46,20.48,550434.0
2025-05-28 10:20:00,20.48,20.54,20.45,20.54,507525.0,20.48,20.54,20.45,20.54,507525.0
2025-05-28 10:25:00,20.53,20.54,20.46,20.46,726107.0,20.53,20.54,20.46,20.46,726107.0
2025-05-28 10:30:00,20.46,20.51,20.45,20.5,545003.0,20.46,20.51,20.45,20.5,545003.0
2025-05-28 10:35:00,20.5,20.52,20.5,20.52,430777.0,20.5,20.52,20.5,20.52,430777.0
2025-05-28 10:40:00,20.52,20.55,20.45,20.48,836960.0,20.52,20.55,20.45,20.48,836960.0
2025-05-28 10:45:00,20.48,20.52,20.47,20.49,459770.0,20.48,20.52,20.47,20.49,459770.0
2025-05-28 10:50:00,20.48,20.49,20.47,20.48,302498.0,20.48,20.49,20.47,20.48,302498.0
2025-05-28 10:55:00,20.48,20.48,20.42,20.44,475463.0,20.48,20.48,20.42,20.44,475463.0
2025-05-28 11:00:00,20.43,20.5,20.43,20.49,343108.0,20.43,20.5,20.43,20.49,343108.0
2025-05-28 11:05:00,20.5,20.51,20.48,20.51,307921.0,20.5,20.51,20.48,20.51,307921.0
2025-05-28 11:10:00,20.51,20.51,20.47,20.47,209300.0,20.51,20.51,20.47,20.47,209300.0
2025-05-28 11:15:00,20.48,20.5,20.47,20.5,414079.0,20.48,20.5,20.47,20.5,414079.0
2025-05-28 11:20:00,20.5,20.52,20.49,20.49,443244.0,20.5,20.52,20.49,20.49,443244.0
2025-05-28 11:25:00,20.5,20.5,20.46,20.46,182175.0,20.5,20.5,20.46,20.46,182175.0
2025-05-28 11:30:00,20.46,20.48,20.46,20.46,224261.0,20.46,20.48,20.46,20.46,224261.0
2025-05-28 11:35:00,20.46,20.47,20.44,20.46,497765.0,20.46,20.47,20.44,20.46,497765.0
2025-05-28 11:40:00,20.46,20.51,20.46,20.48,312152.0,20.46,20.51,20.46,20.48,312152.0
2025-05-28 11:45:00,20.48,20.49,20.46,20.47,195115.0,20.48,20.49,20.46,20.47,195115.0
2025-05-28 11:50:00,20.48,20.5,20.47,20.48,222602.0,20.48,20.5,20.47,20.48,222602.0
2025-05-28 11:55:00,20.49,20.49,20.45,20.46,200663.0,20.49,20.49,20.45,20.46,200663.0
2025-05-28 12:00:00,20.46,20.49,20.45,20.47,272490.0,20.46,20.49,20.45,20.47,272490.0
2025-05-28 12:05:00,20.48,20.5,20.47,20.5,276781.0,20.48,20.5,20.47,20.5,276781.0
2025-05-28 12:10:00,20.5,20.5,20.48,20.48,136979.0,20.5,20.5,20.48,20.48,136979.0
2025-05-28 12:15:00,20.49,20.5,20.46,20.46,183390.0,20.49,20.5,20.46,20.46,183390.0
2025-05-28 12:20:00,20.46,20.47,20.43,20.44,311297.0,20.46,20.47,20.43,20.44,311297.0
2025-05-28 12:25:00,20.44,20.46,20.43,20.46,193378.0,20.44,20.46,20.43,20.46,193378.0
2025-05-28 12:30:00,20.46,20.49,20.45,20.48,282890.0,20.46,20.49,20.45,20.48,282890.0
2025-05-28 12:35:00,20.48,20.5,20.47,20.49,304751.0,20.48,20.5,20.47,20.49,304751.0
2025-05-28 12:40:00,20.5,20.5,20.47,20.48,211163.0,20.5,20.5,20.47,20.48,211163.0
2025-05-28 12:45:00,20.48,20.48,20.46,20.46,171450.0,20.48,20.48,20.46,20.46,171450.0
2025-05-28 12:50:00,20.46,20.47,20.44,20.45,203386.0,20.46,20.47,20.44,20.45,203386.0
2025-05-28 12:55:00,20.45,20.47,20.44,20.46,311697.0,20.45,20.47,20.44,20.46,311697.0
2025-05-28 13:00:00,20.47,20.52,20.46,20.5,474608.0,20.47,20.52,20.46,20.5,474608.0
2025-05-28 13:05:00,20.5,20.51,20.49,20.51,195430.0,20.5,20.51,20.49,20.51,195430.0
2025-05-28 13:10:00,20.51,20.55,20.5,20.53,474356.0,20.51,20.55,20.5,20.53,474356.0
2025-05-28 13:15:00,20.54,20.57,20.53,20.56,814641.0,20.54,20.57,20.53,20.56,814641.0
2025-05-28 13:20:00,20.56,20.57,20.55,20.56,283542.0,20.56,20.57,20.55,20.56,283542.0
2025-05-28 13:25:00,20.56,20.56,20.52,20.53,378776.0,20.56,20.56,20.52,20.53,378776.0
2025-05-28 13:30:00,20.54,20.55,20.53,20.54,299063.0,20.54,20.55,20.53,20.54,299063.0
2025-05-28 13:35:00,20.54,20.56,20.53,20.55,203849.0,20.54,20.56,20.53,20.55,203849.0
2025-05-28 13:40:00,20.55,20.56,20.53,20.55,269335.0,20.55,20.56,20.53,20.55,269335.0
2025-05-28 13:45:00,20.55,20.58,20.55,20.58,240621.0,20.55,20.58,20.55,20.58,240621.0
2025-05-28 13:50:00,20.57,20.58,20.56,20.57,213051.0,20.57,20.58,20.56,20.57,213051.0
2025-05-28 13:55:00,20.57,20.58,20.56,20.57,208749.0,20.57,20.58,20.56,20.57,208749.0
2025-05-28 14:00:00,20.57,20.64,20.57,20.63,591769.0,20.57,20.64,20.57,20.63,591769.0
2025-05-28 14:05:00,20.62,20.63,20.6,20.61,604869.0,20.62,20.63,20.6,20.61,604869.0
2025-05-28 14:10:00,20.6,20.63,20.6,20.61,348981.0,20.6,20.63,20.6,20.61,348981.0
2025-05-28 14:15:00,20.61,20.61,20.56,20.56,446626.0,20.61,20.61,20.56,20.56,446626.0
2025-05-28 14:20:00,20.57,20.57,20.55,20.55,406629.0,20.57,20.57,20.55,20.55,406629.0
2025-05-28 14:25:00,20.55,20.56,20.55,20.55,171626.0,20.55,20.56,20.55,20.55,171626.0
2025-05-28 14:30:00,20.55,20.57,20.52,20.53,516096.0,20.55,20.57,20.52,20.53,516096.0
2025-05-28 14:35:00,20.52,20.53,20.51,20.51,413849.0,20.52,20.53,20.51,20.51,413849.0
2025-05-28 14:40:00,20.52,20.53,20.5,20.52,319586.0,20.52,20.53,20.5,20.52,319586.0
2025-05-28 14:45:00,20.52,20.52,20.49,20.49,227859.0,20.52,20.52,20.49,20.49,227859.0
2025-05-28 14:50:00,20.49,20.5,20.38,20.41,868112.0,20.49,20.5,20.38,20.41,868112.0
2025-05-28 14:55:00,20.4,20.46,20.39,20.45,430983.0,20.4,20.46,20.39,20.45,430983.0
2025-05-28 15:00:00,20.45,20.5,20.43,20.5,500420.0,20.45,20.5,20.43,20.5,500420.0
2025-05-28 15:05:00,20.49,20.52,20.48,20.51,446169.0,20.49,20.52,20.48,20.51,446169.0
2025-05-28 15:10:00,20.5,20.52,20.43,20.46,781478.0,20.5,20.52,20.43,20.46,781478.0
2025-05-28 15:15:00,20.47,20.47,20.42,20.43,521890.0,20.47,20.47,20.42,20.43,521890.0
2025-05-28 15:20:00,20.43,20.45,20.42,20.43,434139.0,20.43,20.45,20.42,20.43,434139.0
2025-05-28 15:25:00,20.43,20.46,20.42,20.45,326954.0,20.43,20.46,20.42,20.45,326954.0
2025-05-28 15:30:00,20.46,20.46,20.42,20.43,452051.0,20.46,20.46,20.42,20.43,452051.0
2025-05-28 15:35:00,20.44,20.45,20.41,20.44,720059.0,20.44,20.45,20.41,20.44,720059.0
2025-05-28 15:40:00,20.44,20.45,20.42,20.43,528024.0,20.44,20.45,20.42,20.43,528024.0
2025-05-28 15:45:00,20.43,20.43,20.4,20.41,573137.0,20.43,20.43,20.4,20.41,573137.0
2025-05-28 15:50:00,20.41,20.41,20.34,20.38,1001231.0,20.41,20.41,20.34,20.38,1001231.0
2025-05-28 15:55:00,20.37,20.41,20.33,20.38,1819768.0,20.37,20.41,20.33,20.38,1819768.0
2025-05-29 09:30:00,20.55,20.6,20.37,20.38,2104120.0,20.55,20.6,20.37,20.38,2104120.0
2025-05-29 09:35:00,20.38,20.42,20.29,20.32,1582663.0,20.38,20.42,20.29,20.32,1582663.0
2025-05-29 09:40:00,20.31,20.37,20.3,20.3,915445.0,20.31,20.37,20.3,20.3,915445.0
2025-05-29 09:45:00,20.31,20.37,20.26,20.26,1232488.0,20.31,20.37,20.26,20.26,1232488.0
2025-05-29 09:50:00,20.26,20.3,20.26,20.29,1065211.0,20.26,20.3,20.26,20.29,1065211.0
2025-05-29 09:55:00,20.3,20.3,20.21,20.25,1251454.0,20.3,20.3,20.21,20.25,1251454.0
2025-05-29 10:00:00,20.25,20.33,20.23,20.29,810572.0,20.25,20.33,20.23,20.29,810572.0
2025-05-29 10:05:00,20.28,20.29,20.16,20.2,1290408.0,20.28,20.29,20.16,20.2,1290408.0
2025-05-29 10:10:00,20.2,20.26,20.15,20.25,1084367.0,20.2,20.26,20.15,20.25,1084367.0
2025-05-29 10:15:00,20.26,20.3,20.22,20.23,703241.0,20.26,20.3,20.22,20.23,703241.0
2025-05-29 10:20:00,20.23,20.28,20.22,20.27,468631.0,20.23,20.28,20.22,20.27,468631.0
2025-05-29 10:25:00,20.27,20.33,20.26,20.3,1450437.0,20.27,20.33,20.26,20.3,1450437.0
2025-05-29 10:30:00,20.3,20.31,20.22,20.23,580544.0,20.3,20.31,20.22,20.23,580544.0
2025-05-29 10:35:00,20.23,20.31,20.23,20.3,611226.0,20.23,20.31,20.23,20.3,611226.0
2025-05-29 10:40:00,20.3,20.3,20.26,20.28,479578.0,20.3,20.3,20.26,20.28,479578.0
2025-05-29 10:45:00,20.29,20.32,20.28,20.3,503923.0,20.29,20.32,20.28,20.3,503923.0
2025-05-29 10:50:00,20.3,20.33,20.28,20.3,596800.0,20.3,20.33,20.28,20.3,596800.0
2025-05-29 10:55:00,20.3,20.33,20.3,20.33,606392.0,20.3,20.33,20.3,20.33,606392.0
2025-05-29 11:00:00,20.32,20.33,20.27,20.29,643132.0,20.32,20.33,20.27,20.29,643132.0
2025-05-29 11:05:00,20.29,20.32,20.28,20.3,484005.0,20.29,20.32,20.28,20.3,484005.0
2025-05-29 11:10:00,20.3,20.33,20.28,20.28,590812.0,20.3,20.33,20.28,20.28,590812.0
2025-05-29 11:15:00,20.29,20.31,20.28,20.31,561549.0,20.29,20.31,20.28,20.31,561549.0
2025-05-29 11:20:00,20.31,20.32,20.29,20.31,712437.0,20.31,20.32,20.29,20.31,712437.0
2025-05-29 11:25:00,20.31,20.37,20.31,20.36,713719.0,20.31,20.37,20.31,20.36,713719.0
2025-05-29 11:30:00,20.36,20.36,20.25,20.27,758030.0,20.36,20.36,20.25,20.27,758030.0
2025-05-29 11:35:00,20.27,20.31,20.25,20.25,549131.0,20.27,20.31,20.25,20.25,549131.0
2025-05-29 11:40:00,20.26,20.28,20.24,20.26,460952.0,20.26,20.28,20.24,20.26,460952.0
2025-05-29 11:45:00,20.26,20.27,20.22,20.23,551336.0,20.26,20.27,20.22,20.23,551336.0
2025-05-29 11:50:00,20.23,20.26,20.22,20.26,688892.0,20.23,20.26,20.22,20.26,688892.0
2025-05-29 11:55:00,20.25,20.26,20.15,20.16,1219316.0,20.25,20.26,20.15,20.16,1219316.0
2025-05-29 12:00:00,20.16,20.17,20.1,20.14,1125397.0,20.16,20.17,20.1,20.14,1125397.0
2025-05-29 12:05:00,20.14,20.17,20.14,20.16,549166.0,20.14,20.17,20.14,20.16,549166.0
2025-05-29 12:10:00,20.16,20.2,20.15,20.19,815867.0,20.16,20.2,20.15,20.19,815867.0
2025-05-29 12:15:00,20.2,20.21,20.18,20.2,706480.0,20.2,20.21,20.18,20.2,706480.0
2025-05-29 12:20:00,20.2,20.2,20.16,20.19,523307.0,20.2,20.2,20.16,20.19,523307.0
2025-05-29 12:25:00,20.19,20.19,20.15,20.17,613210.0,20.19,20.19,20.15,20.17,613210.0
2025-05-29 12:30:00,20.16,20.18,20.14,20.17,552508.0,20.16,20.18,20.14,20.17,552508.0
2025-05-29 12:35:00,20.17,20.2,20.16,20.17,464968.0,20.17,20.2,20.16,20.17,464968.0
2025-05-29 12:40:00,20.17,20.19,20.16,20.17,396168.0,20.17,20.19,20.16,20.17,396168.0
2025-05-29 12:45:00,20.17,20.18,20.15,20.16,460152.0,20.17,20.18,20.15,20.16,460152.0
2025-05-29 12:50:00,20.17,20.17,20.13,20.17,632824.0,20.17,20.17,20.13,20.17,632824.0
2025-05-29 12:55:00,20.17,20.21,20.16,20.2,449367.0,20.17,20.21,20.16,20.2,449367.0
2025-05-29 13:00:00,20.19,20.23,20.18,20.21,368544.0,20.19,20.23,20.18,20.21,368544.0
2025-05-29 13:05:00,20.21,20.22,20.18,20.2,377107.0,20.21,20.22,20.18,20.2,377107.0
2025-05-29 13:10:00,20.2,20.21,20.18,20.19,276077.0,20.2,20.21,20.18,20.19,276077.0
2025-05-29 13:15:00,20.19,20.2,20.16,20.17,433821.0,20.19,20.2,20.16,20.17,433821.0
2025-05-29 13:20:00,20.17,20.19,20.16,20.17,332162.0,20.17,20.19,20.16,20.17,332162.0
2025-05-29 13:25:00,20.17,20.17,20.13,20.16,568535.0,20.17,20.17,20.13,20.16,568535.0
2025-05-29 13:30:00,20.16,20.18,20.15,20.16,376342.0,20.16,20.18,20.15,20.16,376342.0
2025-05-29 13:35:00,20.16,20.18,20.14,20.16,622258.0,20.16,20.18,20.14,20.16,622258.0
2025-05-29 13:40:00,20.16,20.18,20.15,20.16,324921.0,20.16,20.18,20.15,20.16,324921.0
2025-05-29 13:45:00,20.16,20.18,20.13,20.14,662022.0,20.16,20.18,20.13,20.14,662022.0
2025-05-29 13:50:00,20.14,20.19,20.13,20.19,388294.0,20.14,20.19,20.13,20.19,388294.0
2025-05-29 13:55:00,20.19,20.19,20.15,20.16,365560.0,20.19,20.19,20.15,20.16,365560.0
2025-05-29 14:00:00,20.17,20.17,20.15,20.17,337679.0,20.17,20.17,20.15,20.17,337679.0
2025-05-29 14:05:00,20.17,20.3,20.17,20.21,2265859.0,20.17,20.3,20.17,20.21,2265859.0
2025-05-29 14:10:00,20.2,20.22,20.18,20.21,765890.0,20.2,20.22,20.18,20.21,765890.0
2025-05-29 14:15:00,20.2,20.21,20.15,20.17,502691.0,20.2,20.21,20.15,20.17,502691.0
2025-05-29 14:20:00,20.17,20.17,20.11,20.12,682761.0,20.17,20.17,20.11,20.12,682761.0
2025-05-29 14:25:00,20.12,20.15,20.11,20.13,542411.0,20.12,20.15,20.11,20.13,542411.0
2025-05-29 14:30:00,20.14,20.16,20.13,20.16,644918.0,20.14,20.16,20.13,20.16,644918.0
2025-05-29 14:35:00,20.16,20.18,20.15,20.18,376963.0,20.16,20.18,20.15,20.18,376963.0
2025-05-29 14:40:00,20.17,20.19,20.16,20.19,427081.0,20.17,20.19,20.16,20.19,427081.0
2025-05-29 14:45:00,20.19,20.21,20.18,20.19,400356.0,20.19,20.21,20.18,20.19,400356.0
2025-05-29 14:50:00,20.19,20.2,20.18,20.19,337231.0,20.19,20.2,20.18,20.19,337231.0
2025-05-29 14:55:00,20.2,20.21,20.14,20.17,766539.0,20.2,20.21,20.14,20.17,766539.0
2025-05-29 15:00:00,20.17,20.2,20.16,20.2,421539.0,20.17,20.2,20.16,20.2,421539.0
2025-05-29 15:05:00,20.2,20.21,20.16,20.17,655991.0,20.2,20.21,20.16,20.17,655991.0
2025-05-29 15:10:00,20.17,20.18,20.15,20.17,570521.0,20.17,20.18,20.15,20.17,570521.0
2025-05-29 15:15:00,20.17,20.2,20.15,20.19,678910.0,20.17,20.2,20.15,20.19,678910.0
2025-05-29 15:20:00,20.19,20.23,20.18,20.22,535145.0,20.19,20.23,20.18,20.22,535145.0
2025-05-29 15:25:00,20.21,20.23,20.16,20.16,487148.0,20.21,20.23,20.16,20.16,487148.0
2025-05-29 15:30:00,20.16,20.2,20.16,20.18,632060.0,20.16,20.2,20.16,20.18,632060.0
2025-05-29 15:35:00,20.19,20.21,20.18,20.2,650660.0,20.19,20.21,20.18,20.2,650660.0
2025-05-29 15:40:00,20.2,20.22,20.18,20.19,550593.0,20.2,20.22,20.18,20.19,550593.0
2025-05-29 15:45:00,20.19,20.23,20.18,20.21,468942.0,20.19,20.23,20.18,20.21,468942.0
2025-05-29 15:50:00,20.21,20.25,20.18,20.23,1032726.0,20.21,20.25,20.18,20.23,1032726.0
2025-05-29 15:55:00,20.23,20.27,20.22,20.25,3485289.0,20.23,20.27,20.22,20.25,3485289.0
2025-05-30 09:30:00,20.26,20.26,19.96,20.01,2982334.0,20.26,20.26,19.96,20.01,2982334.0
2025-05-30 09:35:00,20.01,20.01,19.91,19.91,1647301.0,20.01,20.01,19.91,19.91,1647301.0
2025-05-30 09:40:00,19.92,19.93,19.85,19.88,2336295.0,19.92,19.93,19.85,19.88,2336295.0
2025-05-30 09:45:00,19.88,19.95,19.86,19.91,1011080.0,19.88,19.95,19.86,19.91,1011080.0
2025-05-30 09:50:00,19.92,19.92,19.8,19.85,1405076.0,19.92,19.92,19.8,19.85,1405076.0
2025-05-30 09:55:00,19.85,19.88,19.82,19.85,1023481.0,19.85,19.88,19.82,19.85,1023481.0
2025-05-30 10:00:00,19.85,19.91,19.84,19.85,1762909.0,19.85,19.91,19.84,19.85,1762909.0
2025-05-30 10:05:00,19.85,19.94,19.84,19.93,885017.0,19.85,19.94,19.84,19.93,885017.0
2025-05-30 10:10:00,19.94,19.94,19.85,19.87,1076410.0,19.94,19.94,19.85,19.87,1076410.0
2025-05-30 10:15:00,19.87,19.87,19.83,19.86,937867.0,19.87,19.87,19.83,19.86,937867.0
2025-05-30 10:20:00,19.86,19.88,19.82,19.85,1298714.0,19.86,19.88,19.82,19.85,1298714.0
2025-05-30 10:25:00,19.86,19.89,19.84,19.86,816086.0,19.86,19.89,19.84,19.86,816086.0
2025-05-30 10:30:00,19.86,19.87,19.81,19.85,1050378.0,19.86,19.87,19.81,19.85,1050378.0
2025-05-30 10:35:00,19.85,19.91,19.84,19.91,867862.0,19.85,19.91,19.84,19.91,867862.0
2025-05-30 10:40:00,19.91,19.91,19.84,19.85,815233.0,19.91,19.91,19.84,19.85,815233.0
2025-05-30 10:45:00,19.85,19.86,19.82,19.84,870529.0,19.85,19.86,19.82,19.84,870529.0
2025-05-30 10:50:00,19.84,19.85,19.81,19.85,768160.0,19.84,19.85,19.81,19.85,768160.0
2025-05-30 10:55:00,19.85,19.88,19.81,19.82,766725.0,19.85,19.88,19.81,19.82,766725.0
2025-05-30 11:00:00,19.82,19.84,19.79,19.8,1440029.0,19.82,19.84,19.79,19.8,1440029.0
2025-05-30 11:05:00,19.8,19.83,19.8,19.82,660970.0,19.8,19.83,19.8,19.82,660970.0
2025-05-30 11:10:00,19.81,19.82,19.78,19.79,822058.0,19.81,19.82,19.78,19.79,822058.0
2025-05-30 11:15:00,19.8,19.8,19.76,19.78,895627.0,19.8,19.8,19.76,19.78,895627.0
2025-05-30 11:20:00,19.78,19.8,19.77,19.78,738631.0,19.78,19.8,19.77,19.78,738631.0
2025-05-30 11:25:00,19.79,19.82,19.78,19.8,863436.0,19.79,19.82,19.78,19.8,863436.0
2025-05-30 11:30:00,19.79,19.8,19.71,19.73,1508497.0,19.79,19.8,19.71,19.73,1508497.0
2025-05-30 11:35:00,19.73,19.76,19.72,19.73,762323.0,19.73,19.76,19.72,19.73,762323.0
2025-05-30 11:40:00,19.73,19.73,19.69,19.71,1701457.0,19.73,19.73,19.69,19.71,1701457.0
2025-05-30 11:45:00,19.71,19.74,19.7,19.74,770449.0,19.71,19.74,19.7,19.74,770449.0
2025-05-30 11:50:00,19.73,19.76,19.73,19.73,750610.0,19.73,19.76,19.73,19.73,750610.0
2025-05-30 11:55:00,19.73,19.74,19.7,19.72,501842.0,19.73,19.74,19.7,19.72,501842.0
2025-05-30 12:00:00,19.71,19.72,19.66,19.67,982687.0,19.71,19.72,19.66,19.67,982687.0
2025-05-30 12:05:00,19.67,19.69,19.66,19.69,684515.0,19.67,19.69,19.66,19.69,684515.0
2025-05-30 12:10:00,19.69,19.69,19.63,19.64,1223643.0,19.69,19.69,19.63,19.64,1223643.0
2025-05-30 12:15:00,19.64,19.64,19.58,19.61,1241007.0,19.64,19.64,19.58,19.61,1241007.0
2025-05-30 12:20:00,19.6,19.62,19.58,19.6,1089396.0,19.6,19.62,19.58,19.6,1089396.0
2025-05-30 12:25:00,19.6,19.61,19.48,19.5,1772202.0,19.6,19.61,19.48,19.5,1772202.0
2025-05-30 12:30:00,19.5,19.51,19.35,19.42,2254950.0,19.5,19.51,19.35,19.42,2254950.0
2025-05-30 12:35:00,19.42,19.48,19.39,19.46,1689763.0,19.42,19.48,19.39,19.46,1689763.0
2025-05-30 12:40:00,19.47,19.49,19.4,19.44,1036587.0,19.47,19.49,19.4,19.44,1036587.0
2025-05-30 12:45:00,19.44,19.44,19.38,19.4,761530.0,19.44,19.44,19.38,19.4,761530.0
2025-05-30 12:50:00,19.4,19.4,19.31,19.34,1022796.0,19.4,19.4,19.31,19.34,1022796.0
2025-05-30 12:55:00,19.34,19.37,19.33,19.35,1033871.0,19.34,19.37,19.33,19.35,1033871.0
2025-05-30 13:00:00,19.35,19.41,19.32,19.4,896659.0,19.35,19.41,19.32,19.4,896659.0
2025-05-30 13:05:00,19.4,19.46,19.39,19.45,875583.0,19.4,19.46,19.39,19.45,875583.0
2025-05-30 13:10:00,19.45,19.46,19.41,19.45,652111.0,19.45,19.46,19.41,19.45,652111.0
2025-05-30 13:15:00,19.45,19.47,19.42,19.46,671811.0,19.45,19.47,19.42,19.46,671811.0
2025-05-30 13:20:00,19.46,19.47,19.42,19.46,579601.0,19.46,19.47,19.42,19.46,579601.0
2025-05-30 13:25:00,19.46,19.48,19.43,19.47,482511.0,19.46,19.48,19.43,19.47,482511.0
2025-05-30 13:30:00,19.47,19.49,19.46,19.48,571754.0,19.47,19.49,19.46,19.48,571754.0
2025-05-30 13:35:00,19.48,19.51,19.46,19.49,862014.0,19.48,19.51,19.46,19.49,862014.0
2025-05-30 13:40:00,19.5,19.5,19.46,19.46,631573.0,19.5,19.5,19.46,19.46,631573.0
2025-05-30 13:45:00,19.47,19.48,19.43,19.46,808576.0,19.47,19.48,19.43,19.46,808576.0
2025-05-30 13:50:00,19.46,19.5,19.46,19.49,594135.0,19.46,19.5,19.46,19.49,594135.0
2025-05-30 13:55:00,19.48,19.49,19.45,19.46,691266.0,19.48,19.49,19.45,19.46,691266.0
2025-05-30 14:00:00,19.46,19.49,19.45,19.46,762565.0,19.46,19.49,19.45,19.46,762565.0
2025-05-30 14:05:00,19.46,19.51,19.45,19.5,764358.0,19.46,19.51,19.45,19.5,764358.0
2025-05-30 14:10:00,19.49,19.51,19.46,19.46,578293.0,19.49,19.51,19.46,19.46,578293.0
2025-05-30 14:15:00,19.46,19.53,19.45,19.52,960100.0,19.46,19.53,19.45,19.52,960100.0
2025-05-30 14:20:00,19.53,19.55,19.5,19.54,871017.0,19.53,19.55,19.5,19.54,871017.0
2025-05-30 14:25:00,19.53,19.59,19.53,19.57,856816.0,19.53,19.59,19.53,19.57,856816.0
2025-05-30 14:30:00,19.57,19.59,19.52,19.53,806214.0,19.57,19.59,19.52,19.53,806214.0
2025-05-30 14:35:00,19.52,19.55,19.51,19.54,970130.0,19.52,19.55,19.51,19.54,970130.0
2025-05-30 14:40:00,19.55,19.55,19.48,19.49,799721.0,19.55,19.55,19.48,19.49,799721.0
2025-05-30 14:45:00,19.49,19.52,19.49,19.51,639634.0,19.49,19.52,19.49,19.51,639634.0
2025-05-30 14:50:00,19.52,19.55,19.51,19.54,586827.0,19.52,19.55,19.51,19.54,586827.0
2025-05-30 14:55:00,19.53,19.56,19.51,19.55,495038.0,19.53,19.56,19.51,19.55,495038.0
2025-05-30 15:00:00,19.55,19.6,19.54,19.59,496660.0,19.55,19.6,19.54,19.59,496660.0
2025-05-30 15:05:00,19.59,19.65,19.58,19.62,815418.0,19.59,19.65,19.58,19.62,815418.0
2025-05-30 15:10:00,19.62,19.63,19.58,19.62,976202.0,19.62,19.63,19.58,19.62,976202.0
2025-05-30 15:15:00,19.62,19.64,19.61,19.64,423770.0,19.62,19.64,19.61,19.64,423770.0
2025-05-30 15:20:00,19.64,19.67,19.61,19.65,786678.0,19.64,19.67,19.61,19.65,786678.0
2025-05-30 15:25:00,19.66,19.7,19.65,19.69,762657.0,19.66,19.7,19.65,19.69,762657.0
2025-05-30 15:30:00,19.68,19.68,19.62,19.66,894235.0,19.68,19.68,19.62,19.66,894235.0
2025-05-30 15:35:00,19.66,19.71,19.65,19.69,930103.0,19.66,19.71,19.65,19.69,930103.0
2025-05-30 15:40:00,19.7,19.7,19.62,19.65,873149.0,19.7,19.7,19.62,19.65,873149.0
2025-05-30 15:45:00,19.64,19.67,19.61,19.66,1114870.0,19.64,19.67,19.61,19.66,1114870.0
2025-05-30 15:50:00,19.66,19.67,19.53,19.54,2826680.0,19.66,19.67,19.53,19.54,2826680.0
2025-05-30 15:55:00,19.54,19.6,19.51,19.53,4908551.0,19.54,19.6,19.51,19.53,4908551.0
2025-06-02 09:30:00,19.49,19.52,19.38,19.5,2897802.0,19.49,19.52,19.38,19.5,2897802.0
2025-06-02 09:35:00,19.49,19.52,19.37,19.52,1221793.0,19.49,19.52,19.37,19.52,1221793.0
2025-06-02 09:40:00,19.52,19.53,19.46,19.52,965032.0,19.52,19.53,19.46,19.52,965032.0
2025-06-02 09:45:00,19.52,19.56,19.45,19.5,750144.0,19.52,19.56,19.45,19.5,750144.0
2025-06-02 09:50:00,19.5,19.54,19.46,19.54,698733.0,19.5,19.54,19.46,19.54,698733.0
2025-06-02 09:55:00,19.54,19.59,19.52,19.56,1133493.0,19.54,19.59,19.52,19.56,1133493.0
2025-06-02 10:00:00,19.55,19.55,19.45,19.51,1027011.0,19.55,19.55,19.45,19.51,1027011.0
2025-06-02 10:05:00,19.52,19.58,19.5,19.54,825789.0,19.52,19.58,19.5,19.54,825789.0
2025-06-02 10:10:00,19.55,19.6,19.53,19.57,842739.0,19.55,19.6,19.53,19.57,842739.0
2025-06-02 10:15:00,19.57,19.59,19.51,19.52,772051.0,19.57,19.59,19.51,19.52,772051.0
2025-06-02 10:20:00,19.51,19.58,19.5,19.54,746551.0,19.51,19.58,19.5,19.54,746551.0
2025-06-02 10:25:00,19.54,19.59,19.52,19.59,618493.0,19.54,19.59,19.52,19.59,618493.0
2025-06-02 10:30:00,19.59,19.61,19.56,19.61,670422.0,19.59,19.61,19.56,19.61,670422.0
2025-06-02 10:35:00,19.61,19.63,19.55,19.57,808093.0,19.61,19.63,19.55,19.57,808093.0
2025-06-02 10:40:00,19.57,19.58,19.54,19.55,658819.0,19.57,19.58,19.54,19.55,658819.0
2025-06-02 10:45:00,19.55,19.59,19.55,19.58,590108.0,19.55,19.59,19.55,19.58,590108.0
2025-06-02 10:50:00,19.57,19.61,19.56,19.58,823186.0,19.57,19.61,19.56,19.58,823186.0
2025-06-02 10:55:00,19.58,19.62,19.57,19.6,753594.0,19.58,19.62,19.57,19.6,753594.0
2025-06-02 11:00:00,19.61,19.62,19.55,19.55,770174.0,19.61,19.62,19.55,19.55,770174.0
2025-06-02 11:05:00,19.55,19.56,19.5,19.52,1151667.0,19.55,19.56,19.5,19.52,1151667.0
2025-06-02 11:10:00,19.51,19.55,19.5,19.54,647669.0,19.51,19.55,19.5,19.54,647669.0
2025-06-02 11:15:00,19.54,19.55,19.52,19.54,740388.0,19.54,19.55,19.52,19.54,740388.0
2025-06-02 11:20:00,19.54,19.56,19.53,19.55,686931.0,19.54,19.56,19.53,19.55,686931.0
2025-06-02 11:25:00,19.56,19.56,19.51,19.53,483384.0,19.56,19.56,19.51,19.53,483384.0
2025-06-02 11:30:00,19.53,19.55,19.5,19.52,633010.0,19.53,19.55,19.5,19.52,633010.0
2025-06-02 11:35:00,19.51,19.54,19.51,19.53,603850.0,19.51,19.54,19.51,19.53,603850.0
2025-06-02 11:40:00,19.53,19.55,19.52,19.55,663293.0,19.53,19.55,19.52,19.55,663293.0
2025-06-02 11:45:00,19.54,19.57,19.53,19.54,535468.0,19.54,19.57,19.53,19.54,535468.0
2025-06-02 11:50:00,19.54,19.58,19.53,19.57,640963.0,19.54,19.58,19.53,19.57,640963.0
2025-06-02 11:55:00,19.57,19.57,19.53,19.55,405717.0,19.57,19.57,19.53,19.55,405717.0
2025-06-02 12:00:00,19.56,19.56,19.52,19.55,570356.0,19.56,19.56,19.52,19.55,570356.0
2025-06-02 12:05:00,19.54,19.55,19.53,19.54,337325.0,19.54,19.55,19.53,19.54,337325.0
2025-06-02 12:10:00,19.54,19.55,19.53,19.55,323077.0,19.54,19.55,19.53,19.55,323077.0
2025-06-02 12:15:00,19.55,19.56,19.54,19.55,319285.0,19.55,19.56,19.54,19.55,319285.0
2025-06-02 12:20:00,19.55,19.56,19.54,19.56,299104.0,19.55,19.56,19.54,19.56,299104.0
2025-06-02 12:25:00,19.55,19.56,19.52,19.53,545399.0,19.55,19.56,19.52,19.53,545399.0
2025-06-02 12:30:00,19.52,19.56,19.52,19.56,384415.0,19.52,19.56,19.52,19.56,384415.0
2025-06-02 12:35:00,19.55,19.56,19.54,19.54,225277.0,19.55,19.56,19.54,19.54,225277.0
2025-06-02 12:40:00,19.54,19.57,19.53,19.54,447735.0,19.54,19.57,19.53,19.54,447735.0
2025-06-02 12:45:00,19.53,19.56,19.53,19.54,368398.0,19.53,19.56,19.53,19.54,368398.0
2025-06-02 12:50:00,19.53,19.62,19.53,19.62,530338.0,19.53,19.62,19.53,19.62,530338.0
2025-06-02 12:55:00,19.61,19.64,19.61,19.62,534618.0,19.61,19.64,19.61,19.62,534618.0
2025-06-02 13:00:00,19.62,19.65,19.62,19.64,411674.0,19.62,19.65,19.62,19.64,411674.0
2025-06-02 13:05:00,19.64,19.65,19.62,19.65,445200.0,19.64,19.65,19.62,19.65,445200.0
2025-06-02 13:10:00,19.64,19.66,19.64,19.64,349337.0,19.64,19.66,19.64,19.64,349337.0
2025-06-02 13:15:00,19.64,19.68,19.64,19.67,483627.0,19.64,19.68,19.64,19.67,483627.0
2025-06-02 13:20:00,19.66,19.67,19.63,19.64,592742.0,19.66,19.67,19.63,19.64,592742.0
2025-06-02 13:25:00,19.64,19.66,19.63,19.64,449434.0,19.64,19.66,19.63,19.64,449434.0
2025-06-02 13:30:00,19.64,19.67,19.63,19.64,363251.0,19.64,19.67,19.63,19.64,363251.0
2025-06-02 13:35:00,19.63,19.64,19.62,19.64,458632.0,19.63,19.64,19.62,19.64,458632.0
2025-06-02 13:40:00,19.64,19.65,19.62,19.64,500498.0,19.64,19.65,19.62,19.64,500498.0
2025-06-02 13:45:00,19.63,19.64,19.63,19.64,207923.0,19.63,19.64,19.63,19.64,207923.0
2025-06-02 13:50:00,19.63,19.67,19.63,19.66,354921.0,19.63,19.67,19.63,19.66,354921.0
2025-06-02 13:55:00,19.65,19.7,19.65,19.67,641171.0,19.65,19.7,19.65,19.67,641171.0
2025-06-02 14:00:00,19.67,19.7,19.67,19.69,333486.0,19.67,19.7,19.67,19.69,333486.0
2025-06-02 14:05:00,19.68,19.72,19.66,19.69,837154.0,19.68,19.72,19.66,19.69,837154.0
2025-06-02 14:10:00,19.68,19.71,19.67,19.71,567441.0,19.68,19.71,19.67,19.71,567441.0
2025-06-02 14:15:00,19.7,19.79,19.7,19.76,936018.0,19.7,19.79,19.7,19.76,936018.0
2025-06-02 14:20:00,19.76,19.79,19.75,19.76,548839.0,19.76,19.79,19.75,19.76,548839.0
2025-06-02 14:25:00,19.76,19.77,19.76,19.77,516196.0,19.76,19.77,19.76,19.77,516196.0
2025-06-02 14:30:00,19.76,19.79,19.75,19.77,542420.0,19.76,19.79,19.75,19.77,542420.0
2025-06-02 14:35:00,19.76,19.78,19.75,19.77,325962.0,19.76,19.78,19.75,19.77,325962.0
2025-06-02 14:40:00,19.76,19.79,19.75,19.78,370101.0,19.76,19.79,19.75,19.78,370101.0
2025-06-02 14:45:00,19.77,19.79,19.77,19.79,337216.0,19.77,19.79,19.77,19.79,337216.0
2025-06-02 14:50:00,19.79,19.79,19.77,19.79,396744.0,19.79,19.79,19.77,19.79,396744.0
2025-06-02 14:55:00,19.78,19.81,19.78,19.81,711034.0,19.78,19.81,19.78,19.81,711034.0
2025-06-02 15:00:00,19.8,19.82,19.79,19.8,891093.0,19.8,19.82,19.79,19.8,891093.0
2025-06-02 15:05:00,19.8,19.81,19.76,19.76,762775.0,19.8,19.81,19.76,19.76,762775.0
2025-06-02 15:10:00,19.76,19.78,19.76,19.77,649173.0,19.76,19.78,19.76,19.77,649173.0
2025-06-02 15:15:00,19.76,19.77,19.73,19.75,966034.0,19.76,19.77,19.73,19.75,966034.0
2025-06-02 15:20:00,19.75,19.8,19.74,19.8,834045.0,19.75,19.8,19.74,19.8,834045.0
2025-06-02 15:25:00,19.79,19.79,19.75,19.76,497543.0,19.79,19.79,19.75,19.76,497543.0
2025-06-02 15:30:00,19.76,19.76,19.73,19.74,641751.0,19.76,19.76,19.73,19.74,641751.0
2025-06-02 15:35:00,19.74,19.76,19.72,19.73,565401.0,19.74,19.76,19.72,19.73,565401.0
2025-06-02 15:40:00,19.73,19.75,19.71,19.71,732017.0,19.73,19.75,19.71,19.71,732017.0
2025-06-02 15:45:00,19.71,19.74,19.7,19.71,835995.0,19.71,19.74,19.7,19.71,835995.0
2025-06-02 15:50:00,19.72,19.74,19.66,19.69,1318146.0,19.72,19.74,19.66,19.69,1318146.0
2025-06-02 15:55:00,19.69,19.75,19.68,19.75,2803636.0,19.69,19.75,19.68,19.75,2803636.0
2025-06-03 09:30:00,19.75,19.76,19.44,19.46,3154355.0,19.75,19.76,19.44,19.46,3154355.0
2025-06-03 09:35:00,19.46,19.53,19.4,19.53,1729806.0,19.46,19.53,19.4,19.53,1729806.0
2025-06-03 09:40:00,19.52,19.67,19.52,19.63,1308221.0,19.52,19.67,19.52,19.63,1308221.0
2025-06-03 09:45:00,19.63,19.7,19.61,19.61,920479.0,19.63,19.7,19.61,19.61,920479.0
2025-06-03 09:50:00,19.62,19.67,19.61,19.67,1151206.0,19.62,19.67,19.61,19.67,1151206.0
2025-06-03 09:55:00,19.67,19.7,19.65,19.69,720047.0,19.67,19.7,19.65,19.69,720047.0
2025-06-03 10:00:00,19.69,19.83,19.68,19.8,1214958.0,19.69,19.83,19.68,19.8,1214958.0
2025-06-03 10:05:00,19.8,19.81,19.72,19.79,981125.0,19.8,19.81,19.72,19.79,981125.0
2025-06-03 10:10:00,19.79,19.91,19.79,19.89,2512892.0,19.79,19.91,19.79,19.89,2512892.0
2025-06-03 10:15:00,19.89,19.96,19.87,19.93,2078668.0,19.89,19.96,19.87,19.93,2078668.0
2025-06-03 10:20:00,19.92,19.93,19.86,19.89,1082246.0,19.92,19.93,19.86,19.89,1082246.0
2025-06-03 10:25:00,19.89,19.91,19.88,19.89,881272.0,19.89,19.91,19.88,19.89,881272.0
2025-06-03 10:30:00,19.89,19.96,19.88,19.95,970157.0,19.89,19.96,19.88,19.95,970157.0
2025-06-03 10:35:00,19.96,20.02,19.94,20.01,1139241.0,19.96,20.02,19.94,20.01,1139241.0
2025-06-03 10:40:00,20.0,20.07,19.99,20.07,865612.0,20.0,20.07,19.99,20.07,865612.0
2025-06-03 10:45:00,20.07,20.11,20.05,20.11,937389.0,20.07,20.11,20.05,20.11,937389.0
2025-06-03 10:50:00,20.1,20.16,20.1,20.13,1010132.0,20.1,20.16,20.1,20.13,1010132.0
2025-06-03 10:55:00,20.13,20.14,20.07,20.13,1019762.0,20.13,20.14,20.07,20.13,1019762.0
2025-06-03 11:00:00,20.13,20.17,20.12,20.16,702008.0,20.13,20.17,20.12,20.16,702008.0
2025-06-03 11:05:00,20.16,20.17,20.11,20.16,803646.0,20.16,20.17,20.11,20.16,803646.0
2025-06-03 11:10:00,20.16,20.21,20.15,20.19,1323513.0,20.16,20.21,20.15,20.19,1323513.0
2025-06-03 11:15:00,20.2,20.21,20.14,20.17,930203.0,20.2,20.21,20.14,20.17,930203.0
2025-06-03 11:20:00,20.16,20.2,20.15,20.2,746998.0,20.16,20.2,20.15,20.2,746998.0
2025-06-03 11:25:00,20.19,20.23,20.16,20.19,1444294.0,20.19,20.23,20.16,20.19,1444294.0
2025-06-03 11:30:00,20.19,20.21,20.17,20.19,783718.0,20.19,20.21,20.17,20.19,783718.0
2025-06-03 11:35:00,20.2,20.24,20.18,20.24,595913.0,20.2,20.24,20.18,20.24,595913.0
2025-06-03 11:40:00,20.23,20.24,20.21,20.21,679977.0,20.23,20.24,20.21,20.21,679977.0
2025-06-03 11:45:00,20.21,20.23,20.19,20.21,845805.0,20.21,20.23,20.19,20.21,845805.0
2025-06-03 11:50:00,20.21,20.24,20.17,20.23,730899.0,20.21,20.24,20.17,20.23,730899.0
2025-06-03 11:55:00,20.23,20.29,20.22,20.28,1156591.0,20.23,20.29,20.22,20.28,1156591.0
2025-06-03 12:00:00,20.28,20.29,20.25,20.27,458471.0,20.28,20.29,20.25,20.27,458471.0
2025-06-03 12:05:00,20.26,20.29,20.25,20.25,625429.0,20.26,20.29,20.25,20.25,625429.0
2025-06-03 12:10:00,20.25,20.29,20.23,20.28,519222.0,20.25,20.29,20.23,20.28,519222.0
2025-06-03 12:15:00,20.29,20.34,20.28,20.34,1015138.0,20.29,20.34,20.28,20.34,1015138.0
2025-06-03 12:20:00,20.34,20.34,20.27,20.3,610196.0,20.34,20.34,20.27,20.3,610196.0
2025-06-03 12:25:00,20.31,20.35,20.3,20.34,525714.0,20.31,20.35,20.3,20.34,525714.0
2025-06-03 12:30:00,20.33,20.36,20.32,20.35,658980.0,20.33,20.36,20.32,20.35,658980.0
2025-06-03 12:35:00,20.35,20.36,20.33,20.34,709031.0,20.35,20.36,20.33,20.34,709031.0
2025-06-03 12:40:00,20.35,20.39,20.34,20.38,617081.0,20.35,20.39,20.34,20.38,617081.0
2025-06-03 12:45:00,20.37,20.39,20.35,20.38,695552.0,20.37,20.39,20.35,20.38,695552.0
2025-06-03 12:50:00,20.38,20.41,20.36,20.36,726089.0,20.38,20.41,20.36,20.36,726089.0
2025-06-03 12:55:00,20.36,20.38,20.35,20.36,450036.0,20.36,20.38,20.35,20.36,450036.0
2025-06-03 13:00:00,20.35,20.37,20.34,20.36,673630.0,20.35,20.37,20.34,20.36,673630.0
2025-06-03 13:05:00,20.35,20.36,20.31,20.32,824096.0,20.35,20.36,20.31,20.32,824096.0
2025-06-03 13:10:00,20.32,20.34,20.3,20.3,751210.0,20.32,20.34,20.3,20.3,751210.0
2025-06-03 13:15:00,20.3,20.34,20.3,20.32,723107.0,20.3,20.34,20.3,20.32,723107.0
2025-06-03 13:20:00,20.32,20.33,20.3,20.31,417652.0,20.32,20.33,20.3,20.31,417652.0
2025-06-03 13:25:00,20.31,20.32,20.29,20.31,739698.0,20.31,20.32,20.29,20.31,739698.0
2025-06-03 13:30:00,20.31,20.32,20.27,20.29,493836.0,20.31,20.32,20.27,20.29,493836.0
2025-06-03 13:35:00,20.29,20.29,20.26,20.28,490277.0,20.29,20.29,20.26,20.28,490277.0
2025-06-03 13:40:00,20.28,20.28,20.23,20.27,525822.0,20.28,20.28,20.23,20.27,525822.0
2025-06-03 13:45:00,20.27,20.33,20.26,20.32,614986.0,20.27,20.33,20.26,20.32,614986.0
2025-06-03 13:50:00,20.32,20.33,20.29,20.33,704107.0,20.32,20.33,20.29,20.33,704107.0
2025-06-03 13:55:00,20.32,20.33,20.27,20.3,727883.0,20.32,20.33,20.27,20.3,727883.0
2025-06-03 14:00:00,20.3,20.3,20.2,20.25,722728.0,20.3,20.3,20.2,20.25,722728.0
2025-06-03 14:05:00,20.25,20.25,20.2,20.25,612227.0,20.25,20.25,20.2,20.25,612227.0
2025-06-03 14:10:00,20.25,20.25,20.19,20.23,657502.0,20.25,20.25,20.19,20.23,657502.0
2025-06-03 14:15:00,20.22,20.24,20.17,20.23,580839.0,20.22,20.24,20.17,20.23,580839.0
2025-06-03 14:20:00,20.23,20.26,20.23,20.26,658326.0,20.23,20.26,20.23,20.26,658326.0
2025-06-03 14:25:00,20.26,20.27,20.24,20.26,464143.0,20.26,20.27,20.24,20.26,464143.0
2025-06-03 14:30:00,20.26,20.28,20.25,20.28,470212.0,20.26,20.28,20.25,20.28,470212.0
2025-06-03 14:35:00,20.27,20.29,20.26,20.27,458943.0,20.27,20.29,20.26,20.27,458943.0
2025-06-03 14:40:00,20.27,20.31,20.25,20.3,662285.0,20.27,20.31,20.25,20.3,662285.0
2025-06-03 14:45:00,20.3,20.32,20.29,20.31,467853.0,20.3,20.32,20.29,20.31,467853.0
2025-06-03 14:50:00,20.32,20.33,20.3,20.32,592142.0,20.32,20.33,20.3,20.32,592142.0
2025-06-03 14:55:00,20.32,20.32,20.29,20.32,478254.0,20.32,20.32,20.29,20.32,478254.0
2025-06-03 15:00:00,20.32,20.33,20.3,20.32,517926.0,20.32,20.33,20.3,20.32,517926.0
2025-06-03 15:05:00,20.32,20.33,20.29,20.3,616396.0,20.32,20.33,20.29,20.3,616396.0
2025-06-03 15:10:00,20.3,20.31,20.27,20.3,522334.0,20.3,20.31,20.27,20.3,522334.0
2025-06-03 15:15:00,20.3,20.32,20.29,20.3,421110.0,20.3,20.32,20.29,20.3,421110.0
2025-06-03 15:20:00,20.3,20.31,20.27,20.29,494054.0,20.3,20.31,20.27,20.29,494054.0
2025-06-03 15:25:00,20.29,20.29,20.26,20.29,466443.0,20.29,20.29,20.26,20.29,466443.0
2025-06-03 15:30:00,20.28,20.29,20.26,20.28,386577.0,20.28,20.29,20.26,20.28,386577.0
2025-06-03 15:35:00,20.28,20.3,20.26,20.29,565639.0,20.28,20.3,20.26,20.29,565639.0
2025-06-03 15:40:00,20.29,20.29,20.26,20.27,489054.0,20.29,20.29,20.26,20.27,489054.0
2025-06-03 15:45:00,20.28,20.31,20.26,20.27,796827.0,20.28,20.31,20.26,20.27,796827.0
2025-06-03 15:50:00,20.28,20.32,20.27,20.3,1052112.0,20.28,20.32,20.27,20.3,1052112.0
2025-06-03 15:55:00,20.3,20.33,20.27,20.28,3057064.0,20.3,20.33,20.27,20.28,3057064.0
2025-06-04 09:30:00,20.34,20.49,20.32,20.45,1739677.0,20.34,20.49,20.32,20.45,1739677.0
2025-06-04 09:35:00,20.45,20.47,20.41,20.47,838084.0,20.45,20.47,20.41,20.47,838084.0
2025-06-04 09:40:00,20.46,20.5,20.3,20.3,1924553.0,20.46,20.5,20.3,20.3,1924553.0
2025-06-04 09:45:00,20.3,20.36,20.3,20.3,858397.0,20.3,20.36,20.3,20.3,858397.0
2025-06-04 09:50:00,20.3,20.31,20.23,20.27,1626424.0,20.3,20.31,20.23,20.27,1626424.0
2025-06-04 09:55:00,20.27,20.27,20.15,20.16,1524508.0,20.27,20.27,20.15,20.16,1524508.0
2025-06-04 10:00:00,20.17,20.18,20.06,20.08,1759307.0,20.17,20.18,20.06,20.08,1759307.0
2025-06-04 10:05:00,20.07,20.15,20.01,20.14,858652.0,20.07,20.15,20.01,20.14,858652.0
2025-06-04 10:10:00,20.14,20.19,20.08,20.09,1598896.0,20.14,20.19,20.08,20.09,1598896.0
2025-06-04 10:15:00,20.09,20.12,20.06,20.12,1224759.0,20.09,20.12,20.06,20.12,1224759.0
2025-06-04 10:20:00,20.11,20.18,20.07,20.17,1303281.0,20.11,20.18,20.07,20.17,1303281.0
2025-06-04 10:25:00,20.18,20.23,20.16,20.21,630035.0,20.18,20.23,20.16,20.21,630035.0
2025-06-04 10:30:00,20.21,20.22,20.17,20.2,587982.0,20.21,20.22,20.17,20.2,587982.0
2025-06-04 10:35:00,20.2,20.22,20.15,20.17,574712.0,20.2,20.22,20.15,20.17,574712.0
2025-06-04 10:40:00,20.17,20.19,20.14,20.16,668980.0,20.17,20.19,20.14,20.16,668980.0
2025-06-04 10:45:00,20.16,20.22,20.13,20.2,724032.0,20.16,20.22,20.13,20.2,724032.0
2025-06-04 10:50:00,20.21,20.25,20.19,20.25,498756.0,20.21,20.25,20.19,20.25,498756.0
2025-06-04 10:55:00,20.25,20.26,20.23,20.25,396534.0,20.25,20.26,20.23,20.25,396534.0
2025-06-04 11:00:00,20.24,20.31,20.23,20.31,475138.0,20.24,20.31,20.23,20.31,475138.0
2025-06-04 11:05:00,20.31,20.33,20.29,20.29,675612.0,20.31,20.33,20.29,20.29,675612.0
2025-06-04 11:10:00,20.3,20.35,20.28,20.3,825313.0,20.3,20.35,20.28,20.3,825313.0
2025-06-04 11:15:00,20.3,20.36,20.29,20.36,1047789.0,20.3,20.36,20.29,20.36,1047789.0
2025-06-04 11:20:00,20.36,20.37,20.33,20.37,562314.0,20.36,20.37,20.33,20.37,562314.0
2025-06-04 11:25:00,20.37,20.38,20.31,20.32,869917.0,20.37,20.38,20.31,20.32,869917.0
2025-06-04 11:30:00,20.32,20.32,20.28,20.3,725322.0,20.32,20.32,20.28,20.3,725322.0
2025-06-04 11:35:00,20.3,20.32,20.25,20.27,899235.0,20.3,20.32,20.25,20.27,899235.0
2025-06-04 11:40:00,20.26,20.26,20.19,20.21,1844121.0,20.26,20.26,20.19,20.21,1844121.0
2025-06-04 11:45:00,20.2,20.22,20.16,20.18,1054125.0,20.2,20.22,20.16,20.18,1054125.0
2025-06-04 11:50:00,20.18,20.24,20.17,20.21,732602.0,20.18,20.24,20.17,20.21,732602.0
2025-06-04 11:55:00,20.21,20.23,20.19,20.23,399598.0,20.21,20.23,20.19,20.23,399598.0
2025-06-04 12:00:00,20.23,20.23,20.19,20.19,409071.0,20.23,20.23,20.19,20.19,409071.0
2025-06-04 12:05:00,20.2,20.23,20.19,20.21,598789.0,20.2,20.23,20.19,20.21,598789.0
2025-06-04 12:10:00,20.21,20.23,20.15,20.15,802612.0,20.21,20.23,20.15,20.15,802612.0
2025-06-04 12:15:00,20.16,20.27,20.15,20.27,1004388.0,20.16,20.27,20.15,20.27,1004388.0
2025-06-04 12:20:00,20.27,20.28,20.23,20.25,594839.0,20.27,20.28,20.23,20.25,594839.0
2025-06-04 12:25:00,20.25,20.28,20.24,20.24,401748.0,20.25,20.28,20.24,20.24,401748.0
2025-06-04 12:30:00,20.25,20.26,20.23,20.24,412101.0,20.25,20.26,20.23,20.24,412101.0
2025-06-04 12:35:00,20.24,20.25,20.23,20.25,433689.0,20.24,20.25,20.23,20.25,433689.0
2025-06-04 12:40:00,20.25,20.26,20.24,20.25,907538.0,20.25,20.26,20.24,20.25,907538.0
2025-06-04 12:45:00,20.26,20.26,20.22,20.25,518334.0,20.26,20.26,20.22,20.25,518334.0
2025-06-04 12:50:00,20.25,20.3,20.25,20.3,531377.0,20.25,20.3,20.25,20.3,531377.0
2025-06-04 12:55:00,20.3,20.3,20.27,20.29,586652.0,20.3,20.3,20.27,20.29,586652.0
2025-06-04 13:00:00,20.28,20.32,20.28,20.31,451951.0,20.28,20.32,20.28,20.31,451951.0
2025-06-04 13:05:00,20.31,20.32,20.27,20.29,525372.0,20.31,20.32,20.27,20.29,525372.0
2025-06-04 13:10:00,20.29,20.31,20.28,20.29,387706.0,20.29,20.31,20.28,20.29,387706.0
2025-06-04 13:15:00,20.29,20.29,20.27,20.28,350429.0,20.29,20.29,20.27,20.28,350429.0
2025-06-04 13:20:00,20.28,20.32,20.27,20.3,659239.0,20.28,20.32,20.27,20.3,659239.0
2025-06-04 13:25:00,20.3,20.33,20.3,20.32,459908.0,20.3,20.33,20.3,20.32,459908.0
2025-06-04 13:30:00,20.32,20.32,20.3,20.32,347853.0,20.32,20.32,20.3,20.32,347853.0
2025-06-04 13:35:00,20.32,20.34,20.3,20.34,673543.0,20.32,20.34,20.3,20.34,673543.0
2025-06-04 13:40:00,20.34,20.34,20.3,20.32,709105.0,20.34,20.34,20.3,20.32,709105.0
2025-06-04 13:45:00,20.32,20.33,20.29,20.31,491414.0,20.32,20.33,20.29,20.31,491414.0
2025-06-04 13:50:00,20.31,20.32,20.29,20.32,455809.0,20.31,20.32,20.29,20.32,455809.0
2025-06-04 13:55:00,20.31,20.33,20.3,20.3,447025.0,20.31,20.33,20.3,20.3,447025.0
2025-06-04 14:00:00,20.31,20.35,20.3,20.32,559640.0,20.31,20.35,20.3,20.32,559640.0
2025-06-04 14:05:00,20.32,20.33,20.28,20.3,651139.0,20.32,20.33,20.28,20.3,651139.0
2025-06-04 14:10:00,20.3,20.3,20.27,20.28,586868.0,20.3,20.3,20.27,20.28,586868.0
2025-06-04 14:15:00,20.28,20.29,20.26,20.27,332349.0,20.28,20.29,20.26,20.27,332349.0
2025-06-04 14:20:00,20.26,20.3,20.26,20.29,359644.0,20.26,20.3,20.26,20.29,359644.0
2025-06-04 14:25:00,20.29,20.3,20.28,20.3,448009.0,20.29,20.3,20.28,20.3,448009.0
2025-06-04 14:30:00,20.3,20.31,20.29,20.3,377038.0,20.3,20.31,20.29,20.3,377038.0
2025-06-04 14:35:00,20.3,20.33,20.29,20.32,717974.0,20.3,20.33,20.29,20.32,717974.0
2025-06-04 14:40:00,20.32,20.33,20.29,20.32,1005214.0,20.32,20.33,20.29,20.32,1005214.0
2025-06-04 14:45:00,20.32,20.32,20.29,20.3,433056.0,20.32,20.32,20.29,20.3,433056.0
2025-06-04 14:50:00,20.31,20.35,20.29,20.35,606932.0,20.31,20.35,20.29,20.35,606932.0
2025-06-04 14:55:00,20.35,20.38,20.33,20.35,717198.0,20.35,20.38,20.33,20.35,717198.0
2025-06-04 15:00:00,20.35,20.38,20.33,20.38,586143.0,20.35,20.38,20.33,20.38,586143.0
2025-06-04 15:05:00,20.37,20.38,20.33,20.35,531736.0,20.37,20.38,20.33,20.35,531736.0
2025-06-04 15:10:00,20.36,20.37,20.34,20.36,330995.0,20.36,20.37,20.34,20.36,330995.0
2025-06-04 15:15:00,20.35,20.38,20.33,20.37,545436.0,20.35,20.38,20.33,20.37,545436.0
2025-06-04 15:20:00,20.36,20.38,20.33,20.34,564166.0,20.36,20.38,20.33,20.34,564166.0
2025-06-04 15:25:00,20.35,20.36,20.32,20.35,359777.0,20.35,20.36,20.32,20.35,359777.0
2025-06-04 15:30:00,20.34,20.35,20.32,20.34,577450.0,20.34,20.35,20.32,20.34,577450.0
2025-06-04 15:35:00,20.34,20.37,20.33,20.36,777110.0,20.34,20.37,20.33,20.36,777110.0
2025-06-04 15:40:00,20.36,20.37,20.33,20.37,855261.0,20.36,20.37,20.33,20.37,855261.0
2025-06-04 15:45:00,20.37,20.38,20.31,20.32,646504.0,20.37,20.38,20.31,20.32,646504.0
2025-06-04 15:50:00,20.31,20.36,20.3,20.3,1436308.0,20.31,20.36,20.3,20.3,1436308.0
2025-06-04 15:55:00,20.3,20.31,20.25,20.26,2681560.0,20.3,20.31,20.25,20.26,2681560.0
2025-06-05 09:30:00,20.27,20.51,20.25,20.5,3316822.0,20.27,20.51,20.25,20.5,3316822.0
2025-06-05 09:35:00,20.5,20.54,20.33,20.35,1344774.0,20.5,20.54,20.33,20.35,1344774.0
2025-06-05 09:40:00,20.35,20.43,20.27,20.32,970905.0,20.35,20.43,20.27,20.32,970905.0
2025-06-05 09:45:00,20.32,20.32,20.17,20.23,1222120.0,20.32,20.32,20.17,20.23,1222120.0
2025-06-05 09:50:00,20.23,20.27,20.14,20.22,837199.0,20.23,20.27,20.14,20.22,837199.0
2025-06-05 09:55:00,20.22,20.23,20.12,20.15,592535.0,20.22,20.23,20.12,20.15,592535.0
2025-06-05 10:00:00,20.14,20.18,20.09,20.17,915890.0,20.14,20.18,20.09,20.17,915890.0
2025-06-05 10:05:00,20.18,20.21,20.11,20.12,680385.0,20.18,20.21,20.11,20.12,680385.0
2025-06-05 10:10:00,20.12,20.17,20.1,20.11,892921.0,20.12,20.17,20.1,20.11,892921.0
2025-06-05 10:15:00,20.11,20.14,20.06,20.09,952942.0,20.11,20.14,20.06,20.09,952942.0
2025-06-05 10:20:00,20.09,20.15,20.08,20.13,865634.0,20.09,20.15,20.08,20.13,865634.0
2025-06-05 10:25:00,20.13,20.15,20.12,20.13,810783.0,20.13,20.15,20.12,20.13,810783.0
2025-06-05 10:30:00,20.13,20.15,20.08,20.1,772256.0,20.13,20.15,20.08,20.1,772256.0
2025-06-05 10:35:00,20.1,20.18,20.05,20.14,1185568.0,20.1,20.18,20.05,20.14,1185568.0
2025-06-05 10:40:00,20.14,20.29,20.11,20.24,984440.0,20.14,20.29,20.11,20.24,984440.0
2025-06-05 10:45:00,20.24,20.29,20.19,20.21,975334.0,20.24,20.29,20.19,20.21,975334.0
2025-06-05 10:50:00,20.21,20.24,20.18,20.23,646603.0,20.21,20.24,20.18,20.23,646603.0
2025-06-05 10:55:00,20.23,20.29,20.22,20.27,711569.0,20.23,20.29,20.22,20.27,711569.0
2025-06-05 11:00:00,20.26,20.28,20.24,20.26,603382.0,20.26,20.28,20.24,20.26,603382.0
2025-06-05 11:05:00,20.26,20.29,20.24,20.29,681511.0,20.26,20.29,20.24,20.29,681511.0
2025-06-05 11:10:00,20.29,20.32,20.28,20.31,693496.0,20.29,20.32,20.28,20.31,693496.0
2025-06-05 11:15:00,20.32,20.42,20.31,20.38,994431.0,20.32,20.42,20.31,20.38,994431.0
2025-06-05 11:20:00,20.39,20.41,20.37,20.41,544077.0,20.39,20.41,20.37,20.41,544077.0
2025-06-05 11:25:00,20.41,20.45,20.38,20.45,910058.0,20.41,20.45,20.38,20.45,910058.0
2025-06-05 11:30:00,20.45,20.47,20.43,20.44,676534.0,20.45,20.47,20.43,20.44,676534.0
2025-06-05 11:35:00,20.45,20.49,20.43,20.48,618376.0,20.45,20.49,20.43,20.48,618376.0
2025-06-05 11:40:00,20.48,20.51,20.47,20.5,1127823.0,20.48,20.51,20.47,20.5,1127823.0
2025-06-05 11:45:00,20.5,20.52,20.45,20.52,947948.0,20.5,20.52,20.45,20.52,947948.0
2025-06-05 11:50:00,20.52,20.53,20.47,20.48,692403.0,20.52,20.53,20.47,20.48,692403.0
2025-06-05 11:55:00,20.48,20.55,20.47,20.52,886424.0,20.48,20.55,20.47,20.52,886424.0
2025-06-05 12:00:00,20.52,20.53,20.5,20.53,595883.0,20.52,20.53,20.5,20.53,595883.0
2025-06-05 12:05:00,20.53,20.53,20.45,20.46,847789.0,20.53,20.53,20.45,20.46,847789.0
2025-06-05 12:10:00,20.46,20.5,20.46,20.47,564580.0,20.46,20.5,20.46,20.47,564580.0
2025-06-05 12:15:00,20.47,20.49,20.4,20.47,738850.0,20.47,20.49,20.4,20.47,738850.0
2025-06-05 12:20:00,20.46,20.5,20.45,20.46,602619.0,20.46,20.5,20.45,20.46,602619.0
2025-06-05 12:25:00,20.46,20.52,20.46,20.51,741883.0,20.46,20.52,20.46,20.51,741883.0
2025-06-05 12:30:00,20.51,20.52,20.47,20.49,569264.0,20.51,20.52,20.47,20.49,569264.0
2025-06-05 12:35:00,20.48,20.49,20.41,20.42,470746.0,20.48,20.49,20.41,20.42,470746.0
2025-06-05 12:40:00,20.43,20.44,20.39,20.39,447306.0,20.43,20.44,20.39,20.39,447306.0
2025-06-05 12:45:00,20.39,20.39,20.29,20.3,816565.0,20.39,20.39,20.29,20.3,816565.0
2025-06-05 12:50:00,20.3,20.34,20.24,20.28,826312.0,20.3,20.34,20.24,20.28,826312.0
2025-06-05 12:55:00,20.28,20.29,20.22,20.22,555869.0,20.28,20.29,20.22,20.22,555869.0
2025-06-05 13:00:00,20.22,20.25,20.2,20.23,502630.0,20.22,20.25,20.2,20.23,502630.0
2025-06-05 13:05:00,20.23,20.27,20.22,20.27,529543.0,20.23,20.27,20.22,20.27,529543.0
2025-06-05 13:10:00,20.27,20.29,20.26,20.27,264474.0,20.27,20.29,20.26,20.27,264474.0
2025-06-05 13:15:00,20.27,20.31,20.26,20.29,669600.0,20.27,20.31,20.26,20.29,669600.0
2025-06-05 13:20:00,20.28,20.32,20.27,20.3,344495.0,20.28,20.32,20.27,20.3,344495.0
2025-06-05 13:25:00,20.31,20.31,20.28,20.29,241303.0,20.31,20.31,20.28,20.29,241303.0
2025-06-05 13:30:00,20.3,20.3,20.26,20.26,485818.0,20.3,20.3,20.26,20.26,485818.0
2025-06-05 13:35:00,20.27,20.28,20.25,20.25,352720.0,20.27,20.28,20.25,20.25,352720.0
2025-06-05 13:40:00,20.25,20.26,20.22,20.25,410311.0,20.25,20.26,20.22,20.25,410311.0
2025-06-05 13:45:00,20.25,20.25,20.22,20.23,513309.0,20.25,20.25,20.22,20.23,513309.0
2025-06-05 13:50:00,20.23,20.25,20.21,20.25,363667.0,20.23,20.25,20.21,20.25,363667.0
2025-06-05 13:55:00,20.25,20.25,20.18,20.21,580444.0,20.25,20.25,20.18,20.21,580444.0
2025-06-05 14:00:00,20.21,20.24,20.19,20.21,668959.0,20.21,20.24,20.19,20.21,668959.0
2025-06-05 14:05:00,20.2,20.22,20.18,20.22,460717.0,20.2,20.22,20.18,20.22,460717.0
2025-06-05 14:10:00,20.22,20.23,20.19,20.2,554956.0,20.22,20.23,20.19,20.2,554956.0
2025-06-05 14:15:00,20.2,20.2,20.08,20.15,803530.0,20.2,20.2,20.08,20.15,803530.0
2025-06-05 14:20:00,20.15,20.19,20.14,20.19,450179.0,20.15,20.19,20.14,20.19,450179.0
2025-06-05 14:25:00,20.18,20.19,20.15,20.17,411313.0,20.18,20.19,20.15,20.17,411313.0
2025-06-05 14:30:00,20.17,20.17,20.13,20.17,588284.0,20.17,20.17,20.13,20.17,588284.0
2025-06-05 14:35:00,20.17,20.2,20.13,20.15,686880.0,20.17,20.2,20.13,20.15,686880.0
2025-06-05 14:40:00,20.16,20.16,20.1,20.14,497419.0,20.16,20.16,20.1,20.14,497419.0
2025-06-05 14:45:00,20.14,20.16,20.13,20.14,408683.0,20.14,20.16,20.13,20.14,408683.0
2025-06-05 14:50:00,20.15,20.16,20.12,20.14,366424.0,20.15,20.16,20.12,20.14,366424.0
2025-06-05 14:55:00,20.14,20.17,20.1,20.12,611650.0,20.14,20.17,20.1,20.12,611650.0
2025-06-05 15:00:00,20.11,20.12,20.08,20.1,645844.0,20.11,20.12,20.08,20.1,645844.0
2025-06-05 15:05:00,20.1,20.11,20.07,20.09,429443.0,20.1,20.11,20.07,20.09,429443.0
2025-06-05 15:10:00,20.08,20.1,19.98,20.0,1018918.0,20.08,20.1,19.98,20.0,1018918.0
2025-06-05 15:15:00,20.0,20.02,19.87,19.91,1382987.0,20.0,20.02,19.87,19.91,1382987.0
2025-06-05 15:20:00,19.91,19.92,19.85,19.87,964369.0,19.91,19.92,19.85,19.87,964369.0
2025-06-05 15:25:00,19.87,19.96,19.86,19.96,884188.0,19.87,19.96,19.86,19.96,884188.0
2025-06-05 15:30:00,19.96,20.03,19.95,20.03,738301.0,19.96,20.03,19.95,20.03,738301.0
2025-06-05 15:35:00,20.03,20.13,20.02,20.1,711796.0,20.03,20.13,20.02,20.1,711796.0
2025-06-05 15:40:00,20.1,20.1,20.03,20.05,722297.0,20.1,20.1,20.03,20.05,722297.0
2025-06-05 15:45:00,20.05,20.09,20.04,20.09,349010.0,20.05,20.09,20.04,20.09,349010.0
2025-06-05 15:50:00,20.09,20.11,19.99,19.99,837649.0,20.09,20.11,19.99,19.99,837649.0
2025-06-05 15:55:00,19.99,20.03,19.94,19.99,3047676.0,19.99,20.03,19.94,19.99,3047676.0
2025-06-06 09:30:00,20.2,20.36,20.14,20.36,2425490.0,20.2,20.36,20.14,20.36,2425490.0
2025-06-06 09:35:00,20.36,20.44,20.35,20.39,1610859.0,20.36,20.44,20.35,20.39,1610859.0
2025-06-06 09:40:00,20.39,20.41,20.29,20.3,1159349.0,20.39,20.41,20.29,20.3,1159349.0
2025-06-06 09:45:00,20.3,20.38,20.29,20.3,853280.0,20.3,20.38,20.29,20.3,853280.0
2025-06-06 09:50:00,20.3,20.32,20.26,20.3,743991.0,20.3,20.32,20.26,20.3,743991.0
2025-06-06 09:55:00,20.3,20.32,20.25,20.31,624032.0,20.3,20.32,20.25,20.31,624032.0
2025-06-06 10:00:00,20.3,20.33,20.25,20.28,746523.0,20.3,20.33,20.25,20.28,746523.0
2025-06-06 10:05:00,20.28,20.37,20.27,20.36,853704.0,20.28,20.37,20.27,20.36,853704.0
2025-06-06 10:10:00,20.36,20.36,20.29,20.32,490202.0,20.36,20.36,20.29,20.32,490202.0
2025-06-06 10:15:00,20.32,20.35,20.3,20.32,695504.0,20.32,20.35,20.3,20.32,695504.0
2025-06-06 10:20:00,20.32,20.37,20.31,20.34,521142.0,20.32,20.37,20.31,20.34,521142.0
2025-06-06 10:25:00,20.35,20.35,20.24,20.26,533453.0,20.35,20.35,20.24,20.26,533453.0
2025-06-06 10:30:00,20.26,20.28,20.22,20.26,693447.0,20.26,20.28,20.22,20.26,693447.0
2025-06-06 10:35:00,20.26,20.28,20.25,20.27,484078.0,20.26,20.28,20.25,20.27,484078.0
2025-06-06 10:40:00,20.26,20.29,20.25,20.28,423726.0,20.26,20.29,20.25,20.28,423726.0
2025-06-06 10:45:00,20.27,20.32,20.26,20.3,466695.0,20.27,20.32,20.26,20.3,466695.0
2025-06-06 10:50:00,20.31,20.33,20.3,20.3,339931.0,20.31,20.33,20.3,20.3,339931.0
2025-06-06 10:55:00,20.3,20.32,20.28,20.28,437091.0,20.3,20.32,20.28,20.28,437091.0
2025-06-06 11:00:00,20.28,20.32,20.27,20.32,401509.0,20.28,20.32,20.27,20.32,401509.0
2025-06-06 11:05:00,20.32,20.35,20.31,20.34,654726.0,20.32,20.35,20.31,20.34,654726.0
2025-06-06 11:10:00,20.35,20.39,20.32,20.38,497587.0,20.35,20.39,20.32,20.38,497587.0
2025-06-06 11:15:00,20.38,20.39,20.26,20.29,760548.0,20.38,20.39,20.26,20.29,760548.0
2025-06-06 11:20:00,20.29,20.35,20.26,20.34,537779.0,20.29,20.35,20.26,20.34,537779.0
2025-06-06 11:25:00,20.34,20.35,20.29,20.32,392504.0,20.34,20.35,20.29,20.32,392504.0
2025-06-06 11:30:00,20.32,20.33,20.31,20.32,307071.0,20.32,20.33,20.31,20.32,307071.0
2025-06-06 11:35:00,20.32,20.33,20.3,20.32,282909.0,20.32,20.33,20.3,20.32,282909.0
2025-06-06 11:40:00,20.32,20.32,20.3,20.32,396577.0,20.32,20.32,20.3,20.32,396577.0
2025-06-06 11:45:00,20.31,20.33,20.3,20.33,337731.0,20.31,20.33,20.3,20.33,337731.0
2025-06-06 11:50:00,20.33,20.35,20.32,20.32,396956.0,20.33,20.35,20.32,20.32,396956.0
2025-06-06 11:55:00,20.32,20.34,20.3,20.32,403963.0,20.32,20.34,20.3,20.32,403963.0
2025-06-06 12:00:00,20.32,20.35,20.3,20.3,487555.0,20.32,20.35,20.3,20.3,487555.0
2025-06-06 12:05:00,20.3,20.31,20.27,20.3,706486.0,20.3,20.31,20.27,20.3,706486.0
2025-06-06 12:10:00,20.3,20.34,20.29,20.31,446867.0,20.3,20.34,20.29,20.31,446867.0
2025-06-06 12:15:00,20.31,20.32,20.3,20.32,356420.0,20.31,20.32,20.3,20.32,356420.0
2025-06-06 12:20:00,20.32,20.33,20.3,20.3,345786.0,20.32,20.33,20.3,20.3,345786.0
2025-06-06 12:25:00,20.3,20.31,20.28,20.29,215408.0,20.3,20.31,20.28,20.29,215408.0
2025-06-06 12:30:00,20.28,20.3,20.28,20.28,265890.0,20.28,20.3,20.28,20.28,265890.0
2025-06-06 12:35:00,20.29,20.29,20.25,20.25,502458.0,20.29,20.29,20.25,20.25,502458.0
2025-06-06 12:40:00,20.25,20.28,20.23,20.25,600807.0,20.25,20.28,20.23,20.25,600807.0
2025-06-06 12:45:00,20.25,20.27,20.25,20.25,243326.0,20.25,20.27,20.25,20.25,243326.0
2025-06-06 12:50:00,20.26,20.26,20.21,20.21,698575.0,20.26,20.26,20.21,20.21,698575.0
2025-06-06 12:55:00,20.21,20.22,20.19,20.21,453963.0,20.21,20.22,20.19,20.21,453963.0
2025-06-06 13:00:00,20.21,20.23,20.16,20.17,674529.0,20.21,20.23,20.16,20.17,674529.0
2025-06-06 13:05:00,20.17,20.18,20.13,20.14,692523.0,20.17,20.18,20.13,20.14,692523.0
2025-06-06 13:10:00,20.14,20.18,20.13,20.18,571642.0,20.14,20.18,20.13,20.18,571642.0
2025-06-06 13:15:00,20.17,20.2,20.16,20.19,477308.0,20.17,20.2,20.16,20.19,477308.0
2025-06-06 13:20:00,20.2,20.22,20.19,20.21,322433.0,20.2,20.22,20.19,20.21,322433.0
2025-06-06 13:25:00,20.21,20.25,20.19,20.23,364762.0,20.21,20.25,20.19,20.23,364762.0
2025-06-06 13:30:00,20.23,20.25,20.23,20.24,312938.0,20.23,20.25,20.23,20.24,312938.0
2025-06-06 13:35:00,20.25,20.25,20.2,20.21,409290.0,20.25,20.25,20.2,20.21,409290.0
2025-06-06 13:40:00,20.21,20.23,20.21,20.21,311577.0,20.21,20.23,20.21,20.21,311577.0
2025-06-06 13:45:00,20.21,20.22,20.21,20.21,175583.0,20.21,20.22,20.21,20.21,175583.0
2025-06-06 13:50:00,20.22,20.23,20.21,20.23,339931.0,20.22,20.23,20.21,20.23,339931.0
2025-06-06 13:55:00,20.23,20.27,20.22,20.26,1590837.0,20.23,20.27,20.22,20.26,1590837.0
2025-06-06 14:00:00,20.27,20.3,20.26,20.3,653976.0,20.27,20.3,20.26,20.3,653976.0
2025-06-06 14:05:00,20.3,20.32,20.29,20.31,788894.0,20.3,20.32,20.29,20.31,788894.0
2025-06-06 14:10:00,20.31,20.32,20.29,20.3,314589.0,20.31,20.32,20.29,20.3,314589.0
2025-06-06 14:15:00,20.3,20.32,20.28,20.3,963992.0,20.3,20.32,20.28,20.3,963992.0
2025-06-06 14:20:00,20.29,20.31,20.27,20.28,496544.0,20.29,20.31,20.27,20.28,496544.0
2025-06-06 14:25:00,20.27,20.28,20.25,20.26,958907.0,20.27,20.28,20.25,20.26,958907.0
2025-06-06 14:30:00,20.26,20.29,20.25,20.26,554545.0,20.26,20.29,20.25,20.26,554545.0
2025-06-06 14:35:00,20.26,20.26,20.22,20.22,540365.0,20.26,20.26,20.22,20.22,540365.0
2025-06-06 14:40:00,20.23,20.23,20.18,20.18,553230.0,20.23,20.23,20.18,20.18,553230.0
2025-06-06 14:45:00,20.19,20.19,20.15,20.16,644900.0,20.19,20.19,20.15,20.16,644900.0
2025-06-06 14:50:00,20.17,20.17,20.13,20.17,1190336.0,20.17,20.17,20.13,20.17,1190336.0
2025-06-06 14:55:00,20.16,20.17,20.12,20.13,402745.0,20.16,20.17,20.12,20.13,402745.0
2025-06-06 15:00:00,20.13,20.16,20.11,20.14,908967.0,20.13,20.16,20.11,20.14,908967.0
2025-06-06 15:05:00,20.14,20.16,20.13,20.13,370972.0,20.14,20.16,20.13,20.13,370972.0
2025-06-06 15:10:00,20.13,20.15,20.13,20.14,537966.0,20.13,20.15,20.13,20.14,537966.0
2025-06-06 15:15:00,20.14,20.15,20.13,20.14,464939.0,20.14,20.15,20.13,20.14,464939.0
2025-06-06 15:20:00,20.15,20.15,20.11,20.14,1037504.0,20.15,20.15,20.11,20.14,1037504.0
2025-06-06 15:25:00,20.14,20.15,20.12,20.13,459786.0,20.14,20.15,20.12,20.13,459786.0
2025-06-06 15:30:00,20.12,20.13,20.09,20.1,1047464.0,20.12,20.13,20.09,20.1,1047464.0
2025-06-06 15:35:00,20.1,20.1,20.06,20.09,1186189.0,20.1,20.1,20.06,20.09,1186189.0
2025-06-06 15:40:00,20.09,20.1,20.08,20.1,824667.0,20.09,20.1,20.08,20.1,824667.0
2025-06-06 15:45:00,20.1,20.11,20.05,20.06,1208269.0,20.1,20.11,20.05,20.06,1208269.0
2025-06-06 15:50:00,20.07,20.11,20.06,20.07,1609503.0,20.07,20.11,20.06,20.07,1609503.0
2025-06-06 15:55:00,20.07,20.09,20.03,20.04,3110906.0,20.07,20.09,20.03,20.04,3110906.0
2025-06-09 09:30:00,20.23,20.77,20.22,20.71,6859110.0,20.23,20.77,20.22,20.71,6859110.0
2025-06-09 09:35:00,20.71,20.73,20.42,20.44,2382535.0,20.71,20.73,20.42,20.44,2382535.0
2025-06-09 09:40:00,20.45,20.52,20.37,20.51,1575877.0,20.45,20.52,20.37,20.51,1575877.0
2025-06-09 09:45:00,20.51,20.6,20.5,20.55,1271754.0,20.51,20.6,20.5,20.55,1271754.0
2025-06-09 09:50:00,20.55,20.63,20.54,20.63,1688853.0,20.55,20.63,20.54,20.63,1688853.0
2025-06-09 09:55:00,20.62,20.68,20.58,20.65,1040788.0,20.62,20.68,20.58,20.65,1040788.0
2025-06-09 10:00:00,20.64,20.77,20.64,20.73,1824193.0,20.64,20.77,20.64,20.73,1824193.0
2025-06-09 10:05:00,20.73,20.85,20.72,20.83,1952312.0,20.73,20.85,20.72,20.83,1952312.0
2025-06-09 10:10:00,20.82,20.89,20.81,20.82,1895007.0,20.82,20.89,20.81,20.82,1895007.0
2025-06-09 10:15:00,20.82,20.93,20.81,20.89,1827881.0,20.82,20.93,20.81,20.89,1827881.0
2025-06-09 10:20:00,20.89,20.94,20.88,20.91,1557628.0,20.89,20.94,20.88,20.91,1557628.0
2025-06-09 10:25:00,20.91,20.91,20.83,20.85,1161629.0,20.91,20.91,20.83,20.85,1161629.0
2025-06-09 10:30:00,20.86,20.92,20.82,20.89,1884901.0,20.86,20.92,20.82,20.89,1884901.0
2025-06-09 10:35:00,20.89,20.96,20.88,20.92,1550936.0,20.89,20.96,20.88,20.92,1550936.0
2025-06-09 10:40:00,20.92,20.95,20.85,20.86,1158557.0,20.92,20.95,20.85,20.86,1158557.0
2025-06-09 10:45:00,20.86,20.86,20.76,20.77,1079517.0,20.86,20.86,20.76,20.77,1079517.0
2025-06-09 10:50:00,20.77,20.83,20.75,20.77,1303771.0,20.77,20.83,20.75,20.77,1303771.0
2025-06-09 10:55:00,20.77,20.82,20.75,20.8,833814.0,20.77,20.82,20.75,20.8,833814.0
2025-06-09 11:00:00,20.81,20.84,20.8,20.82,754641.0,20.81,20.84,20.8,20.82,754641.0
2025-06-09 11:05:00,20.82,20.82,20.76,20.8,912842.0,20.82,20.82,20.76,20.8,912842.0
2025-06-09 11:10:00,20.8,20.84,20.79,20.83,821446.0,20.8,20.84,20.79,20.83,821446.0
2025-06-09 11:15:00,20.82,20.83,20.76,20.77,964318.0,20.82,20.83,20.76,20.77,964318.0
2025-06-09 11:20:00,20.77,20.83,20.76,20.83,988025.0,20.77,20.83,20.76,20.83,988025.0
2025-06-09 11:25:00,20.82,20.83,20.73,20.75,886309.0,20.82,20.83,20.73,20.75,886309.0
2025-06-09 11:30:00,20.75,20.79,20.74,20.75,743657.0,20.75,20.79,20.74,20.75,743657.0
2025-06-09 11:35:00,20.75,20.76,20.7,20.71,910843.0,20.75,20.76,20.7,20.71,910843.0
2025-06-09 11:40:00,20.71,20.74,20.68,20.71,2072772.0,20.71,20.74,20.68,20.71,2072772.0
2025-06-09 11:45:00,20.71,20.71,20.68,20.7,873681.0,20.71,20.71,20.68,20.7,873681.0
2025-06-09 11:50:00,20.71,20.75,20.7,20.72,961404.0,20.71,20.75,20.7,20.72,961404.0
2025-06-09 11:55:00,20.71,20.73,20.67,20.69,638895.0,20.71,20.73,20.67,20.69,638895.0
2025-06-09 12:00:00,20.69,20.72,20.67,20.69,809347.0,20.69,20.72,20.67,20.69,809347.0
2025-06-09 12:05:00,20.7,20.7,20.61,20.64,853100.0,20.7,20.7,20.61,20.64,853100.0
2025-06-09 12:10:00,20.65,20.65,20.6,20.64,949081.0,20.65,20.65,20.6,20.64,949081.0
2025-06-09 12:15:00,20.63,20.64,20.58,20.59,614233.0,20.63,20.64,20.58,20.59,614233.0
2025-06-09 12:20:00,20.59,20.59,20.53,20.57,1252440.0,20.59,20.59,20.53,20.57,1252440.0
2025-06-09 12:25:00,20.57,20.58,20.52,20.53,743758.0,20.57,20.58,20.52,20.53,743758.0
2025-06-09 12:30:00,20.53,20.54,20.52,20.53,374791.0,20.53,20.54,20.52,20.53,374791.0
2025-06-09 12:35:00,20.53,20.56,20.52,20.55,618622.0,20.53,20.56,20.52,20.55,618622.0
2025-06-09 12:40:00,20.56,20.56,20.5,20.52,622729.0,20.56,20.56,20.5,20.52,622729.0
2025-06-09 12:45:00,20.52,20.53,20.5,20.53,620547.0,20.52,20.53,20.5,20.53,620547.0
2025-06-09 12:50:00,20.53,20.59,20.52,20.57,815491.0,20.53,20.59,20.52,20.57,815491.0
2025-06-09 12:55:00,20.57,20.59,20.57,20.58,629721.0,20.57,20.59,20.57,20.58,629721.0
2025-06-09 13:00:00,20.58,20.6,20.58,20.59,459677.0,20.58,20.6,20.58,20.59,459677.0
2025-06-09 13:05:00,20.59,20.6,20.56,20.6,497563.0,20.59,20.6,20.56,20.6,497563.0
2025-06-09 13:10:00,20.6,20.61,20.55,20.6,541833.0,20.6,20.61,20.55,20.6,541833.0
2025-06-09 13:15:00,20.61,20.61,20.56,20.58,536203.0,20.61,20.61,20.56,20.58,536203.0
2025-06-09 13:20:00,20.57,20.62,20.57,20.62,589463.0,20.57,20.62,20.57,20.62,589463.0
2025-06-09 13:25:00,20.62,20.66,20.61,20.62,681036.0,20.62,20.66,20.61,20.62,681036.0
2025-06-09 13:30:00,20.62,20.63,20.59,20.6,334031.0,20.62,20.63,20.59,20.6,334031.0
2025-06-09 13:35:00,20.6,20.63,20.58,20.63,414587.0,20.6,20.63,20.58,20.63,414587.0
2025-06-09 13:40:00,20.63,20.63,20.58,20.6,374564.0,20.63,20.63,20.58,20.6,374564.0
2025-06-09 13:45:00,20.6,20.61,20.59,20.61,379575.0,20.6,20.61,20.59,20.61,379575.0
2025-06-09 13:50:00,20.61,20.62,20.59,20.6,420769.0,20.61,20.62,20.59,20.6,420769.0
2025-06-09 13:55:00,20.61,20.65,20.6,20.63,619189.0,20.61,20.65,20.6,20.63,619189.0
2025-06-09 14:00:00,20.63,20.63,20.6,20.61,435715.0,20.63,20.63,20.6,20.61,435715.0
2025-06-09 14:05:00,20.61,20.63,20.59,20.61,481469.0,20.61,20.63,20.59,20.61,481469.0
2025-06-09 14:10:00,20.61,20.62,20.6,20.61,496087.0,20.61,20.62,20.6,20.61,496087.0
2025-06-09 14:15:00,20.61,20.61,20.56,20.57,462337.0,20.61,20.61,20.56,20.57,462337.0
2025-06-09 14:20:00,20.57,20.6,20.56,20.59,452578.0,20.57,20.6,20.56,20.59,452578.0
2025-06-09 14:25:00,20.59,20.6,20.57,20.57,304641.0,20.59,20.6,20.57,20.57,304641.0
2025-06-09 14:30:00,20.57,20.61,20.57,20.61,525849.0,20.57,20.61,20.57,20.61,525849.0
2025-06-09 14:35:00,20.6,20.62,20.59,20.61,726281.0,20.6,20.62,20.59,20.61,726281.0
2025-06-09 14:40:00,20.6,20.63,20.59,20.6,630752.0,20.6,20.63,20.59,20.6,630752.0
2025-06-09 14:45:00,20.59,20.65,20.59,20.64,478100.0,20.59,20.65,20.59,20.64,478100.0
2025-06-09 14:50:00,20.64,20.64,20.61,20.63,473438.0,20.64,20.64,20.61,20.63,473438.0
2025-06-09 14:55:00,20.64,20.64,20.6,20.6,515962.0,20.64,20.64,20.6,20.6,515962.0
2025-06-09 15:00:00,20.6,20.61,20.56,20.56,809548.0,20.6,20.61,20.56,20.56,809548.0
2025-06-09 15:05:00,20.57,20.58,20.56,20.57,412517.0,20.57,20.58,20.56,20.57,412517.0
2025-06-09 15:10:00,20.57,20.61,20.57,20.58,669594.0,20.57,20.61,20.57,20.58,669594.0
2025-06-09 15:15:00,20.59,20.6,20.56,20.6,659488.0,20.59,20.6,20.56,20.6,659488.0
2025-06-09 15:20:00,20.6,20.61,20.59,20.6,413680.0,20.6,20.61,20.59,20.6,413680.0
2025-06-09 15:25:00,20.6,20.63,20.59,20.61,515305.0,20.6,20.63,20.59,20.61,515305.0
2025-06-09 15:30:00,20.61,20.61,20.56,20.57,830818.0,20.61,20.61,20.56,20.57,830818.0
2025-06-09 15:35:00,20.57,20.58,20.51,20.52,1008317.0,20.57,20.58,20.51,20.52,1008317.0
2025-06-09 15:40:00,20.52,20.56,20.51,20.54,883442.0,20.52,20.56,20.51,20.54,883442.0
2025-06-09 15:45:00,20.54,20.54,20.5,20.51,1164631.0,20.54,20.54,20.5,20.51,1164631.0
2025-06-09 15:50:00,20.51,20.56,20.5,20.51,1781691.0,20.51,20.56,20.5,20.51,1781691.0
2025-06-09 15:55:00,20.51,20.51,20.44,20.46,3998158.0,20.51,20.51,20.44,20.46,3998158.0
2025-06-10 09:30:00,20.5,20.64,20.45,20.52,1713477.0,20.5,20.64,20.45,20.52,1713477.0
2025-06-10 09:35:00,20.52,20.53,20.38,20.45,2216569.0,20.52,20.53,20.38,20.45,2216569.0
2025-06-10 09:40:00,20.45,20.45,20.31,20.35,1743915.0,20.45,20.45,20.31,20.35,1743915.0
2025-06-10 09:45:00,20.35,20.37,20.28,20.35,1775263.0,20.35,20.37,20.28,20.35,1775263.0
2025-06-10 09:50:00,20.34,20.46,20.33,20.42,1072233.0,20.34,20.46,20.33,20.42,1072233.0
2025-06-10 09:55:00,20.42,20.42,20.37,20.39,1209068.0,20.42,20.42,20.37,20.39,1209068.0
2025-06-10 10:00:00,20.39,20.51,20.37,20.51,1633794.0,20.39,20.51,20.37,20.51,1633794.0
2025-06-10 10:05:00,20.51,20.59,20.5,20.5,1643234.0,20.51,20.59,20.5,20.5,1643234.0
2025-06-10 10:10:00,20.51,20.6,20.5,20.58,841181.0,20.51,20.6,20.5,20.58,841181.0
2025-06-10 10:15:00,20.57,20.68,20.56,20.64,1445343.0,20.57,20.68,20.56,20.64,1445343.0
2025-06-10 10:20:00,20.64,20.68,20.61,20.65,1091236.0,20.64,20.68,20.61,20.65,1091236.0
2025-06-10 10:25:00,20.66,20.77,20.65,20.77,1502492.0,20.66,20.77,20.65,20.77,1502492.0
2025-06-10 10:30:00,20.77,20.82,20.76,20.82,1697254.0,20.77,20.82,20.76,20.82,1697254.0
2025-06-10 10:35:00,20.81,20.91,20.81,20.85,2094957.0,20.81,20.91,20.81,20.85,2094957.0
2025-06-10 10:40:00,20.84,20.85,20.76,20.81,1394069.0,20.84,20.85,20.76,20.81,1394069.0
2025-06-10 10:45:00,20.8,20.85,20.78,20.82,891675.0,20.8,20.85,20.78,20.82,891675.0
2025-06-10 10:50:00,20.83,20.84,20.79,20.8,880170.0,20.83,20.84,20.79,20.8,880170.0
2025-06-10 10:55:00,20.8,20.81,20.76,20.78,932035.0,20.8,20.81,20.76,20.78,932035.0
2025-06-10 11:00:00,20.79,20.84,20.77,20.8,761103.0,20.79,20.84,20.77,20.8,761103.0
2025-06-10 11:05:00,20.8,20.82,20.77,20.79,689723.0,20.8,20.82,20.77,20.79,689723.0
2025-06-10 11:10:00,20.79,20.84,20.77,20.83,632559.0,20.79,20.84,20.77,20.83,632559.0
2025-06-10 11:15:00,20.82,20.86,20.8,20.84,797368.0,20.82,20.86,20.8,20.84,797368.0
2025-06-10 11:20:00,20.85,20.9,20.83,20.89,591357.0,20.85,20.9,20.83,20.89,591357.0
2025-06-10 11:25:00,20.89,20.92,20.88,20.88,1006629.0,20.89,20.92,20.88,20.88,1006629.0
2025-06-10 11:30:00,20.88,20.9,20.74,20.77,1073503.0,20.88,20.9,20.74,20.77,1073503.0
2025-06-10 11:35:00,20.77,20.83,20.76,20.79,680974.0,20.77,20.83,20.76,20.79,680974.0
2025-06-10 11:40:00,20.79,20.85,20.78,20.84,637843.0,20.79,20.85,20.78,20.84,637843.0
2025-06-10 11:45:00,20.85,20.85,20.82,20.83,549440.0,20.85,20.85,20.82,20.83,549440.0
2025-06-10 11:50:00,20.83,20.85,20.82,20.83,525526.0,20.83,20.85,20.82,20.83,525526.0
2025-06-10 11:55:00,20.82,20.84,20.82,20.82,511365.0,20.82,20.84,20.82,20.82,511365.0
2025-06-10 12:00:00,20.82,20.88,20.81,20.85,600736.0,20.82,20.88,20.81,20.85,600736.0
2025-06-10 12:05:00,20.85,20.88,20.82,20.86,553180.0,20.85,20.88,20.82,20.86,553180.0
2025-06-10 12:10:00,20.86,20.88,20.85,20.87,482164.0,20.86,20.88,20.85,20.87,482164.0
2025-06-10 12:15:00,20.87,20.9,20.86,20.89,570231.0,20.87,20.9,20.86,20.89,570231.0
2025-06-10 12:20:00,20.88,20.89,20.87,20.89,591378.0,20.88,20.89,20.87,20.89,591378.0
2025-06-10 12:25:00,20.89,20.9,20.87,20.89,553084.0,20.89,20.9,20.87,20.89,553084.0
2025-06-10 12:30:00,20.89,20.92,20.88,20.9,880665.0,20.89,20.92,20.88,20.9,880665.0
2025-06-10 12:35:00,20.91,20.94,20.9,20.94,542278.0,20.91,20.94,20.9,20.94,542278.0
2025-06-10 12:40:00,20.94,20.95,20.92,20.94,675730.0,20.94,20.95,20.92,20.94,675730.0
2025-06-10 12:45:00,20.94,20.98,20.93,20.98,817383.0,20.94,20.98,20.93,20.98,817383.0
2025-06-10 12:50:00,20.98,21.08,20.97,21.07,2415138.0,20.98,21.08,20.97,21.07,2415138.0
2025-06-10 12:55:00,21.07,21.12,21.02,21.12,1770837.0,21.07,21.12,21.02,21.12,1770837.0
2025-06-10 13:00:00,21.12,21.33,21.11,21.32,2604106.0,21.12,21.33,21.11,21.32,2604106.0
2025-06-10 13:05:00,21.32,21.53,21.31,21.53,5667176.0,21.32,21.53,21.31,21.53,5667176.0
2025-06-10 13:10:00,21.53,21.71,21.52,21.64,6526600.0,21.53,21.71,21.52,21.64,6526600.0
2025-06-10 13:15:00,21.64,21.65,21.47,21.52,3282205.0,21.64,21.65,21.47,21.52,3282205.0
2025-06-10 13:20:00,21.51,21.75,21.51,21.7,3725771.0,21.51,21.75,21.51,21.7,3725771.0
2025-06-10 13:25:00,21.71,21.72,21.55,21.66,2237284.0,21.71,21.72,21.55,21.66,2237284.0
2025-06-10 13:30:00,21.65,21.8,21.65,21.77,2506330.0,21.65,21.8,21.65,21.77,2506330.0
2025-06-10 13:35:00,21.77,21.9,21.74,21.9,3370236.0,21.77,21.9,21.74,21.9,3370236.0
2025-06-10 13:40:00,21.9,22.12,21.83,22.08,5437518.0,21.9,22.12,21.83,22.08,5437518.0
2025-06-10 13:45:00,22.09,22.24,22.07,22.18,5403181.0,22.09,22.24,22.07,22.18,5403181.0
2025-06-10 13:50:00,22.19,22.44,22.15,22.2,6909005.0,22.19,22.44,22.15,22.2,6909005.0
2025-06-10 13:55:00,22.2,22.22,22.09,22.12,4454657.0,22.2,22.22,22.09,22.12,4454657.0
2025-06-10 14:00:00,22.12,22.14,21.99,22.14,4679341.0,22.12,22.14,21.99,22.14,4679341.0
2025-06-10 14:05:00,22.14,22.14,21.99,22.07,3878683.0,22.14,22.14,21.99,22.07,3878683.0
2025-06-10 14:10:00,22.07,22.18,22.01,22.07,1835458.0,22.07,22.18,22.01,22.07,1835458.0
2025-06-10 14:15:00,22.07,22.1,22.0,22.07,1616389.0,22.07,22.1,22.0,22.07,1616389.0
2025-06-10 14:20:00,22.07,22.12,22.0,22.05,1854056.0,22.07,22.12,22.0,22.05,1854056.0
2025-06-10 14:25:00,22.04,22.1,22.0,22.07,1421709.0,22.04,22.1,22.0,22.07,1421709.0
2025-06-10 14:30:00,22.06,22.21,22.06,22.15,2122166.0,22.06,22.21,22.06,22.15,2122166.0
2025-06-10 14:35:00,22.16,22.16,22.03,22.03,1713950.0,22.16,22.16,22.03,22.03,1713950.0
2025-06-10 14:40:00,22.04,22.08,22.01,22.07,1237328.0,22.04,22.08,22.01,22.07,1237328.0
2025-06-10 14:45:00,22.07,22.09,22.01,22.07,1676385.0,22.07,22.09,22.01,22.07,1676385.0
2025-06-10 14:50:00,22.07,22.17,22.06,22.11,2094797.0,22.07,22.17,22.06,22.11,2094797.0
2025-06-10 14:55:00,22.11,22.17,22.09,22.16,1645310.0,22.11,22.17,22.09,22.16,1645310.0
2025-06-10 15:00:00,22.17,22.21,22.1,22.21,1548198.0,22.17,22.21,22.1,22.21,1548198.0
2025-06-10 15:05:00,22.21,22.21,22.15,22.2,1367738.0,22.21,22.21,22.15,22.2,1367738.0
2025-06-10 15:10:00,22.2,22.29,22.17,22.26,1874722.0,22.2,22.29,22.17,22.26,1874722.0
2025-06-10 15:15:00,22.26,22.33,22.21,22.29,1961277.0,22.26,22.33,22.21,22.29,1961277.0
2025-06-10 15:20:00,22.3,22.31,22.22,22.27,1594538.0,22.3,22.31,22.22,22.27,1594538.0
2025-06-10 15:25:00,22.27,22.27,22.18,22.26,1381279.0,22.27,22.27,22.18,22.26,1381279.0
2025-06-10 15:30:00,22.26,22.27,22.17,22.19,1394776.0,22.26,22.27,22.17,22.19,1394776.0
2025-06-10 15:35:00,22.19,22.19,22.06,22.09,1439395.0,22.19,22.19,22.06,22.09,1439395.0
2025-06-10 15:40:00,22.09,22.09,22.03,22.09,1646066.0,22.09,22.09,22.03,22.09,1646066.0
2025-06-10 15:45:00,22.09,22.11,22.06,22.09,1381164.0,22.09,22.11,22.06,22.09,1381164.0
2025-06-10 15:50:00,22.08,22.15,22.0,22.08,2590709.0,22.08,22.15,22.0,22.08,2590709.0
2025-06-10 15:55:00,22.08,22.11,22.02,22.11,5619704.0,22.08,22.11,22.02,22.11,5619704.0
2025-06-11 09:30:00,21.79,21.83,21.43,21.47,6303684.0,21.79,21.83,21.43,21.47,6303684.0
2025-06-11 09:35:00,21.46,21.47,21.24,21.34,4102818.0,21.46,21.47,21.24,21.34,4102818.0
2025-06-11 09:40:00,21.34,21.34,21.02,21.13,4164092.0,21.34,21.34,21.02,21.13,4164092.0
2025-06-11 09:45:00,21.13,21.14,20.82,21.03,6306827.0,21.13,21.14,20.82,21.03,6306827.0
2025-06-11 09:50:00,21.03,21.05,20.94,21.01,3149565.0,21.03,21.05,20.94,21.01,3149565.0
2025-06-11 09:55:00,21.01,21.1,20.91,21.09,2856781.0,21.01,21.1,20.91,21.09,2856781.0
2025-06-11 10:00:00,21.08,21.13,21.01,21.1,2406003.0,21.08,21.13,21.01,21.1,2406003.0
2025-06-11 10:05:00,21.11,21.11,21.02,21.03,1747624.0,21.11,21.11,21.02,21.03,1747624.0
2025-06-11 10:10:00,21.03,21.14,21.02,21.11,1766943.0,21.03,21.14,21.02,21.11,1766943.0
2025-06-11 10:15:00,21.12,21.14,21.06,21.1,1296896.0,21.12,21.14,21.06,21.1,1296896.0
2025-06-11 10:20:00,21.1,21.13,21.05,21.1,1556673.0,21.1,21.13,21.05,21.1,1556673.0
2025-06-11 10:25:00,21.1,21.11,21.06,21.1,1394175.0,21.1,21.11,21.06,21.1,1394175.0
2025-06-11 10:30:00,21.1,21.16,21.09,21.14,1415961.0,21.1,21.16,21.09,21.14,1415961.0
2025-06-11 10:35:00,21.14,21.21,21.11,21.15,1717306.0,21.14,21.21,21.11,21.15,1717306.0
2025-06-11 10:40:00,21.16,21.2,21.13,21.18,1525080.0,21.16,21.2,21.13,21.18,1525080.0
2025-06-11 10:45:00,21.18,21.18,21.08,21.1,1143291.0,21.18,21.18,21.08,21.1,1143291.0
2025-06-11 10:50:00,21.1,21.14,21.08,21.14,1127002.0,21.1,21.14,21.08,21.14,1127002.0
2025-06-11 10:55:00,21.14,21.21,21.12,21.18,1314405.0,21.14,21.21,21.12,21.18,1314405.0
2025-06-11 11:00:00,21.19,21.19,21.12,21.15,920673.0,21.19,21.19,21.12,21.15,920673.0
2025-06-11 11:05:00,21.14,21.15,21.01,21.02,1275820.0,21.14,21.15,21.01,21.02,1275820.0
2025-06-11 11:10:00,21.02,21.07,20.98,21.02,1353380.0,21.02,21.07,20.98,21.02,1353380.0
2025-06-11 11:15:00,21.02,21.07,21.01,21.04,968305.0,21.02,21.07,21.01,21.04,968305.0
2025-06-11 11:20:00,21.04,21.04,20.98,20.99,1114754.0,21.04,21.04,20.98,20.99,1114754.0
2025-06-11 11:25:00,21.0,21.0,20.93,20.93,1392790.0,21.0,21.0,20.93,20.93,1392790.0
2025-06-11 11:30:00,20.93,20.97,20.89,20.96,1232442.0,20.93,20.97,20.89,20.96,1232442.0
2025-06-11 11:35:00,20.96,20.98,20.91,20.94,1151909.0,20.96,20.98,20.91,20.94,1151909.0
2025-06-11 11:40:00,20.94,20.97,20.93,20.96,714724.0,20.94,20.97,20.93,20.96,714724.0
2025-06-11 11:45:00,20.96,20.97,20.84,20.86,1392363.0,20.96,20.97,20.84,20.86,1392363.0
2025-06-11 11:50:00,20.86,20.92,20.85,20.92,928317.0,20.86,20.92,20.85,20.92,928317.0
2025-06-11 11:55:00,20.92,20.92,20.86,20.87,676280.0,20.92,20.92,20.86,20.87,676280.0
2025-06-11 12:00:00,20.87,20.91,20.86,20.89,820836.0,20.87,20.91,20.86,20.89,820836.0
2025-06-11 12:05:00,20.89,20.9,20.82,20.86,1021890.0,20.89,20.9,20.82,20.86,1021890.0
2025-06-11 12:10:00,20.85,20.88,20.78,20.83,3502917.0,20.85,20.88,20.78,20.83,3502917.0
2025-06-11 12:15:00,20.82,20.84,20.7,20.71,2928504.0,20.82,20.84,20.7,20.71,2928504.0
2025-06-11 12:20:00,20.71,20.78,20.66,20.76,2939404.0,20.71,20.78,20.66,20.76,2939404.0
2025-06-11 12:25:00,20.76,20.78,20.75,20.76,797422.0,20.76,20.78,20.75,20.76,797422.0
2025-06-11 12:30:00,20.77,20.78,20.73,20.77,891713.0,20.77,20.78,20.73,20.77,891713.0
2025-06-11 12:35:00,20.77,20.77,20.72,20.73,838678.0,20.77,20.77,20.72,20.73,838678.0
2025-06-11 12:40:00,20.73,20.74,20.68,20.73,1282665.0,20.73,20.74,20.68,20.73,1282665.0
2025-06-11 12:45:00,20.73,20.74,20.7,20.72,804744.0,20.73,20.74,20.7,20.72,804744.0
2025-06-11 12:50:00,20.71,20.72,20.68,20.72,901062.0,20.71,20.72,20.68,20.72,901062.0
2025-06-11 12:55:00,20.71,20.76,20.71,20.76,1268130.0,20.71,20.76,20.71,20.76,1268130.0
2025-06-11 13:00:00,20.76,20.77,20.71,20.76,793149.0,20.76,20.77,20.71,20.76,793149.0
2025-06-11 13:05:00,20.76,20.76,20.73,20.73,758468.0,20.76,20.76,20.73,20.73,758468.0
2025-06-11 13:10:00,20.73,20.74,20.72,20.72,758833.0,20.73,20.74,20.72,20.72,758833.0
2025-06-11 13:15:00,20.73,20.74,20.7,20.73,908525.0,20.73,20.74,20.7,20.73,908525.0
2025-06-11 13:20:00,20.73,20.77,20.72,20.76,1020825.0,20.73,20.77,20.72,20.76,1020825.0
2025-06-11 13:25:00,20.76,20.77,20.75,20.77,838887.0,20.76,20.77,20.75,20.77,838887.0
2025-06-11 13:30:00,20.77,20.82,20.74,20.82,1118450.0,20.77,20.82,20.74,20.82,1118450.0
2025-06-11 13:35:00,20.82,20.82,20.76,20.81,676173.0,20.82,20.82,20.76,20.81,676173.0
2025-06-11 13:40:00,20.81,20.83,20.75,20.8,693584.0,20.81,20.83,20.75,20.8,693584.0
2025-06-11 13:45:00,20.8,20.81,20.77,20.8,746405.0,20.8,20.81,20.77,20.8,746405.0
2025-06-11 13:50:00,20.8,20.82,20.77,20.78,601286.0,20.8,20.82,20.77,20.78,601286.0
2025-06-11 13:55:00,20.77,20.78,20.71,20.73,998988.0,20.77,20.78,20.71,20.73,998988.0
2025-06-11 14:00:00,20.73,20.77,20.61,20.63,1812853.0,20.73,20.77,20.61,20.63,1812853.0
2025-06-11 14:05:00,20.64,20.71,20.61,20.68,942374.0,20.64,20.71,20.61,20.68,942374.0
2025-06-11 14:10:00,20.68,20.68,20.6,20.61,952334.0,20.68,20.68,20.6,20.61,952334.0
2025-06-11 14:15:00,20.61,20.61,20.53,20.57,2113667.0,20.61,20.61,20.53,20.57,2113667.0
2025-06-11 14:20:00,20.57,20.59,20.53,20.57,1103601.0,20.57,20.59,20.53,20.57,1103601.0
2025-06-11 14:25:00,20.57,20.61,20.53,20.53,1279229.0,20.57,20.61,20.53,20.53,1279229.0
2025-06-11 14:30:00,20.53,20.61,20.51,20.57,1808071.0,20.53,20.61,20.51,20.57,1808071.0
2025-06-11 14:35:00,20.56,20.58,20.53,20.57,1012130.0,20.56,20.58,20.53,20.57,1012130.0
2025-06-11 14:40:00,20.57,20.58,20.47,20.5,1999912.0,20.57,20.58,20.47,20.5,1999912.0
2025-06-11 14:45:00,20.49,20.55,20.49,20.54,788249.0,20.49,20.55,20.49,20.54,788249.0
2025-06-11 14:50:00,20.53,20.53,20.45,20.46,1262257.0,20.53,20.53,20.45,20.46,1262257.0
2025-06-11 14:55:00,20.46,20.46,20.38,20.43,1829139.0,20.46,20.46,20.38,20.43,1829139.0
2025-06-11 15:00:00,20.43,20.45,20.4,20.44,1524972.0,20.43,20.45,20.4,20.44,1524972.0
2025-06-11 15:05:00,20.43,20.47,20.4,20.46,1018803.0,20.43,20.47,20.4,20.46,1018803.0
2025-06-11 15:10:00,20.46,20.52,20.45,20.52,1256187.0,20.46,20.52,20.45,20.52,1256187.0
2025-06-11 15:15:00,20.52,20.56,20.51,20.52,1431285.0,20.52,20.56,20.51,20.52,1431285.0
2025-06-11 15:20:00,20.53,20.62,20.52,20.61,1482400.0,20.53,20.62,20.52,20.61,1482400.0
2025-06-11 15:25:00,20.61,20.63,20.53,20.55,1526994.0,20.61,20.63,20.53,20.55,1526994.0
2025-06-11 15:30:00,20.55,20.58,20.52,20.56,1070672.0,20.55,20.58,20.52,20.56,1070672.0
2025-06-11 15:35:00,20.55,20.57,20.51,20.55,875879.0,20.55,20.57,20.51,20.55,875879.0
2025-06-11 15:40:00,20.55,20.62,20.55,20.61,868524.0,20.55,20.62,20.55,20.61,868524.0
2025-06-11 15:45:00,20.61,20.62,20.58,20.59,1333757.0,20.61,20.62,20.58,20.59,1333757.0
2025-06-11 15:50:00,20.59,20.67,20.57,20.66,3983047.0,20.59,20.67,20.57,20.66,3983047.0
2025-06-11 15:55:00,20.66,20.72,20.64,20.7,5057094.0,20.66,20.72,20.64,20.7,5057094.0
2025-06-12 09:30:00,20.5,20.62,20.41,20.59,2558645.0,20.5,20.62,20.41,20.59,2558645.0
2025-06-12 09:35:00,20.6,20.65,20.5,20.55,1525864.0,20.6,20.65,20.5,20.55,1525864.0
2025-06-12 09:40:00,20.55,20.6,20.5,20.55,1290025.0,20.55,20.6,20.5,20.55,1290025.0
2025-06-12 09:45:00,20.55,20.55,20.43,20.51,1445906.0,20.55,20.55,20.43,20.51,1445906.0
2025-06-12 09:50:00,20.51,20.59,20.5,20.57,790509.0,20.51,20.59,20.5,20.57,790509.0
2025-06-12 09:55:00,20.56,20.57,20.5,20.52,590187.0,20.56,20.57,20.5,20.52,590187.0
2025-06-12 10:00:00,20.52,20.54,20.46,20.48,843330.0,20.52,20.54,20.46,20.48,843330.0
2025-06-12 10:05:00,20.49,20.58,20.46,20.54,870982.0,20.49,20.58,20.46,20.54,870982.0
2025-06-12 10:10:00,20.55,20.59,20.54,20.59,657633.0,20.55,20.59,20.54,20.59,657633.0
2025-06-12 10:15:00,20.59,20.59,20.53,20.58,728405.0,20.59,20.59,20.53,20.58,728405.0
2025-06-12 10:20:00,20.58,20.58,20.51,20.53,847761.0,20.58,20.58,20.51,20.53,847761.0
2025-06-12 10:25:00,20.53,20.57,20.51,20.57,742625.0,20.53,20.57,20.51,20.57,742625.0
2025-06-12 10:30:00,20.57,20.59,20.52,20.55,1205496.0,20.57,20.59,20.52,20.55,1205496.0
2025-06-12 10:35:00,20.54,20.55,20.51,20.52,820002.0,20.54,20.55,20.51,20.52,820002.0
2025-06-12 10:40:00,20.51,20.55,20.49,20.54,906728.0,20.51,20.55,20.49,20.54,906728.0
2025-06-12 10:45:00,20.54,20.61,20.52,20.6,911431.0,20.54,20.61,20.52,20.6,911431.0
2025-06-12 10:50:00,20.6,20.62,20.57,20.58,699859.0,20.6,20.62,20.57,20.58,699859.0
2025-06-12 10:55:00,20.58,20.63,20.57,20.61,600645.0,20.58,20.63,20.57,20.61,600645.0
2025-06-12 11:00:00,20.62,20.64,20.58,20.61,742039.0,20.62,20.64,20.58,20.61,742039.0
2025-06-12 11:05:00,20.61,20.61,20.55,20.58,525237.0,20.61,20.61,20.55,20.58,525237.0
2025-06-12 11:10:00,20.57,20.62,20.56,20.57,825686.0,20.57,20.62,20.56,20.57,825686.0
2025-06-12 11:15:00,20.57,20.61,20.54,20.55,747307.0,20.57,20.61,20.54,20.55,747307.0
2025-06-12 11:20:00,20.55,20.56,20.49,20.52,950399.0,20.55,20.56,20.49,20.52,950399.0
2025-06-12 11:25:00,20.52,20.57,20.5,20.56,607175.0,20.52,20.57,20.5,20.56,607175.0
2025-06-12 11:30:00,20.56,20.57,20.5,20.53,644605.0,20.56,20.57,20.5,20.53,644605.0
2025-06-12 11:35:00,20.53,20.54,20.51,20.52,556376.0,20.53,20.54,20.51,20.52,556376.0
2025-06-12 11:40:00,20.52,20.56,20.51,20.55,502802.0,20.52,20.56,20.51,20.55,502802.0
2025-06-12 11:45:00,20.55,20.57,20.53,20.56,634967.0,20.55,20.57,20.53,20.56,634967.0
2025-06-12 11:50:00,20.55,20.57,20.55,20.56,403803.0,20.55,20.57,20.55,20.56,403803.0
2025-06-12 11:55:00,20.56,20.63,20.55,20.62,512489.0,20.56,20.63,20.55,20.62,512489.0
2025-06-12 12:00:00,20.62,20.63,20.6,20.62,414238.0,20.62,20.63,20.6,20.62,414238.0
2025-06-12 12:05:00,20.62,20.65,20.6,20.64,492285.0,20.62,20.65,20.6,20.64,492285.0
2025-06-12 12:10:00,20.64,20.7,20.63,20.69,1339490.0,20.64,20.7,20.63,20.69,1339490.0
2025-06-12 12:15:00,20.69,20.75,20.68,20.75,855954.0,20.69,20.75,20.68,20.75,855954.0
2025-06-12 12:20:00,20.75,20.81,20.73,20.75,1407551.0,20.75,20.81,20.73,20.75,1407551.0
2025-06-12 12:25:00,20.75,20.83,20.75,20.8,1349739.0,20.75,20.83,20.75,20.8,1349739.0
2025-06-12 12:30:00,20.8,20.84,20.73,20.81,1038488.0,20.8,20.84,20.73,20.81,1038488.0
2025-06-12 12:35:00,20.8,20.9,20.8,20.89,1185234.0,20.8,20.9,20.8,20.89,1185234.0
2025-06-12 12:40:00,20.89,20.93,20.86,20.89,1411372.0,20.89,20.93,20.86,20.89,1411372.0
2025-06-12 12:45:00,20.88,20.91,20.83,20.85,913569.0,20.88,20.91,20.83,20.85,913569.0
2025-06-12 12:50:00,20.85,20.86,20.81,20.82,822134.0,20.85,20.86,20.81,20.82,822134.0
2025-06-12 12:55:00,20.82,20.87,20.81,20.85,788955.0,20.82,20.87,20.81,20.85,788955.0
2025-06-12 13:00:00,20.85,20.94,20.84,20.94,829669.0,20.85,20.94,20.84,20.94,829669.0
2025-06-12 13:05:00,20.93,20.97,20.91,20.95,950438.0,20.93,20.97,20.91,20.95,950438.0
2025-06-12 13:10:00,20.96,20.98,20.92,20.94,751709.0,20.96,20.98,20.92,20.94,751709.0
2025-06-12 13:15:00,20.95,20.98,20.93,20.96,883234.0,20.95,20.98,20.93,20.96,883234.0
2025-06-12 13:20:00,20.96,20.97,20.9,20.96,836947.0,20.96,20.97,20.9,20.96,836947.0
2025-06-12 13:25:00,20.96,20.97,20.86,20.86,846038.0,20.96,20.97,20.86,20.86,846038.0
2025-06-12 13:30:00,20.87,20.89,20.84,20.87,820229.0,20.87,20.89,20.84,20.87,820229.0
2025-06-12 13:35:00,20.88,20.9,20.86,20.86,511375.0,20.88,20.9,20.86,20.86,511375.0
2025-06-12 13:40:00,20.87,20.87,20.82,20.85,584584.0,20.87,20.87,20.82,20.85,584584.0
2025-06-12 13:45:00,20.85,20.85,20.8,20.82,484747.0,20.85,20.85,20.8,20.82,484747.0
2025-06-12 13:50:00,20.82,20.85,20.81,20.85,468083.0,20.82,20.85,20.81,20.85,468083.0
2025-06-12 13:55:00,20.85,20.86,20.83,20.84,564369.0,20.85,20.86,20.83,20.84,564369.0
2025-06-12 14:00:00,20.84,20.85,20.81,20.84,697014.0,20.84,20.85,20.81,20.84,697014.0
2025-06-12 14:05:00,20.84,20.85,20.8,20.8,430395.0,20.84,20.85,20.8,20.8,430395.0
2025-06-12 14:10:00,20.8,20.81,20.77,20.79,517964.0,20.8,20.81,20.77,20.79,517964.0
2025-06-12 14:15:00,20.79,20.79,20.74,20.75,600193.0,20.79,20.79,20.74,20.75,600193.0
2025-06-12 14:20:00,20.76,20.77,20.7,20.71,797945.0,20.76,20.77,20.7,20.71,797945.0
2025-06-12 14:25:00,20.71,20.73,20.68,20.71,586567.0,20.71,20.73,20.68,20.71,586567.0
2025-06-12 14:30:00,20.72,20.76,20.7,20.75,711021.0,20.72,20.76,20.7,20.75,711021.0
2025-06-12 14:35:00,20.75,20.76,20.71,20.73,410961.0,20.75,20.76,20.71,20.73,410961.0
2025-06-12 14:40:00,20.74,20.74,20.69,20.7,642904.0,20.74,20.74,20.69,20.7,642904.0
2025-06-12 14:45:00,20.7,20.72,20.68,20.69,512914.0,20.7,20.72,20.68,20.69,512914.0
2025-06-12 14:50:00,20.69,20.73,20.68,20.71,594821.0,20.69,20.73,20.68,20.71,594821.0
2025-06-12 14:55:00,20.72,20.72,20.66,20.7,623179.0,20.72,20.72,20.66,20.7,623179.0
2025-06-12 15:00:00,20.7,20.71,20.67,20.71,640868.0,20.7,20.71,20.67,20.71,640868.0
2025-06-12 15:05:00,20.71,20.73,20.69,20.73,640264.0,20.71,20.73,20.69,20.73,640264.0
2025-06-12 15:10:00,20.73,20.73,20.68,20.68,534898.0,20.73,20.73,20.68,20.68,534898.0
2025-06-12 15:15:00,20.69,20.75,20.68,20.73,460930.0,20.69,20.75,20.68,20.73,460930.0
2025-06-12 15:20:00,20.73,20.76,20.73,20.75,507993.0,20.73,20.76,20.73,20.75,507993.0
2025-06-12 15:25:00,20.74,20.75,20.72,20.73,448919.0,20.74,20.75,20.72,20.73,448919.0
2025-06-12 15:30:00,20.73,20.74,20.68,20.71,571361.0,20.73,20.74,20.68,20.71,571361.0
2025-06-12 15:35:00,20.71,20.74,20.7,20.73,583423.0,20.71,20.74,20.7,20.73,583423.0
2025-06-12 15:40:00,20.73,20.73,20.68,20.69,620088.0,20.73,20.73,20.68,20.69,620088.0
2025-06-12 15:45:00,20.69,20.69,20.66,20.68,883382.0,20.69,20.69,20.66,20.68,883382.0
2025-06-12 15:50:00,20.68,20.78,20.67,20.77,1500669.0,20.68,20.78,20.67,20.77,1500669.0
2025-06-12 15:55:00,20.77,20.78,20.74,20.76,2838438.0,20.77,20.78,20.74,20.76,2838438.0
2025-06-13 09:30:00,20.33,20.54,20.33,20.47,2269465.0,20.33,20.54,20.33,20.47,2269465.0
2025-06-13 09:35:00,20.46,20.57,20.4,20.54,1278601.0,20.46,20.57,20.4,20.54,1278601.0
2025-06-13 09:40:00,20.53,20.54,20.45,20.52,740410.0,20.53,20.54,20.45,20.52,740410.0
2025-06-13 09:45:00,20.52,20.53,20.45,20.48,774895.0,20.52,20.53,20.45,20.48,774895.0
2025-06-13 09:50:00,20.48,20.58,20.42,20.42,1585312.0,20.48,20.58,20.42,20.42,1585312.0
2025-06-13 09:55:00,20.41,20.44,20.32,20.33,1564941.0,20.41,20.44,20.32,20.33,1564941.0
2025-06-13 10:00:00,20.34,20.42,20.32,20.36,1016752.0,20.34,20.42,20.32,20.36,1016752.0
2025-06-13 10:05:00,20.35,20.4,20.34,20.38,695965.0,20.35,20.4,20.34,20.38,695965.0
2025-06-13 10:10:00,20.38,20.39,20.34,20.38,838969.0,20.38,20.39,20.34,20.38,838969.0
2025-06-13 10:15:00,20.38,20.43,20.36,20.4,1449291.0,20.38,20.43,20.36,20.4,1449291.0
2025-06-13 10:20:00,20.39,20.46,20.33,20.43,2094760.0,20.39,20.46,20.33,20.43,2094760.0
2025-06-13 10:25:00,20.43,20.43,20.33,20.36,771192.0,20.43,20.43,20.33,20.36,771192.0
2025-06-13 10:30:00,20.36,20.41,20.33,20.39,898951.0,20.36,20.41,20.33,20.39,898951.0
2025-06-13 10:35:00,20.39,20.4,20.37,20.39,585651.0,20.39,20.4,20.37,20.39,585651.0
2025-06-13 10:40:00,20.39,20.45,20.38,20.39,921223.0,20.39,20.45,20.38,20.39,921223.0
2025-06-13 10:45:00,20.39,20.42,20.36,20.37,742856.0,20.39,20.42,20.36,20.37,742856.0
2025-06-13 10:50:00,20.38,20.42,20.36,20.41,799492.0,20.38,20.42,20.36,20.41,799492.0
2025-06-13 10:55:00,20.41,20.43,20.38,20.38,768122.0,20.41,20.43,20.38,20.38,768122.0
2025-06-13 11:00:00,20.39,20.41,20.36,20.38,892344.0,20.39,20.41,20.36,20.38,892344.0
2025-06-13 11:05:00,20.38,20.39,20.36,20.37,670132.0,20.38,20.39,20.36,20.37,670132.0
2025-06-13 11:10:00,20.37,20.38,20.33,20.37,1407295.0,20.37,20.38,20.33,20.37,1407295.0
2025-06-13 11:15:00,20.38,20.38,20.3,20.32,1948405.0,20.38,20.38,20.3,20.32,1948405.0
2025-06-13 11:20:00,20.32,20.38,20.32,20.35,802501.0,20.32,20.38,20.32,20.35,802501.0
2025-06-13 11:25:00,20.34,20.38,20.34,20.37,752600.0,20.34,20.38,20.34,20.37,752600.0
2025-06-13 11:30:00,20.38,20.43,20.37,20.42,1804916.0,20.38,20.43,20.37,20.42,1804916.0
2025-06-13 11:35:00,20.42,20.42,20.38,20.42,509410.0,20.42,20.42,20.38,20.42,509410.0
2025-06-13 11:40:00,20.42,20.44,20.4,20.44,698575.0,20.42,20.44,20.4,20.44,698575.0
2025-06-13 11:45:00,20.44,20.48,20.43,20.48,684693.0,20.44,20.48,20.43,20.48,684693.0
2025-06-13 11:50:00,20.48,20.55,20.47,20.54,972464.0,20.48,20.55,20.47,20.54,972464.0
2025-06-13 11:55:00,20.53,20.54,20.46,20.48,786256.0,20.53,20.54,20.46,20.48,786256.0
2025-06-13 12:00:00,20.47,20.48,20.45,20.46,419930.0,20.47,20.48,20.45,20.46,419930.0
2025-06-13 12:05:00,20.46,20.53,20.46,20.51,643513.0,20.46,20.53,20.46,20.51,643513.0
2025-06-13 12:10:00,20.51,20.56,20.49,20.55,664801.0,20.51,20.56,20.49,20.55,664801.0
2025-06-13 12:15:00,20.55,20.57,20.52,20.55,497933.0,20.55,20.57,20.52,20.55,497933.0
2025-06-13 12:20:00,20.55,20.56,20.51,20.54,592383.0,20.55,20.56,20.51,20.54,592383.0
2025-06-13 12:25:00,20.55,20.55,20.5,20.52,746032.0,20.55,20.55,20.5,20.52,746032.0
2025-06-13 12:30:00,20.52,20.59,20.52,20.57,689564.0,20.52,20.59,20.52,20.57,689564.0
2025-06-13 12:35:00,20.57,20.58,20.54,20.55,384774.0,20.57,20.58,20.54,20.55,384774.0
2025-06-13 12:40:00,20.54,20.56,20.51,20.55,591083.0,20.54,20.56,20.51,20.55,591083.0
2025-06-13 12:45:00,20.55,20.55,20.53,20.53,240791.0,20.55,20.55,20.53,20.53,240791.0
2025-06-13 12:50:00,20.53,20.55,20.52,20.55,327764.0,20.53,20.55,20.52,20.55,327764.0
2025-06-13 12:55:00,20.55,20.6,20.54,20.58,522055.0,20.55,20.6,20.54,20.58,522055.0
2025-06-13 13:00:00,20.57,20.58,20.55,20.57,397370.0,20.57,20.58,20.55,20.57,397370.0
2025-06-13 13:05:00,20.57,20.57,20.51,20.51,398706.0,20.57,20.57,20.51,20.51,398706.0
2025-06-13 13:10:00,20.52,20.52,20.46,20.46,843265.0,20.52,20.52,20.46,20.46,843265.0
2025-06-13 13:15:00,20.46,20.47,20.42,20.45,596359.0,20.46,20.47,20.42,20.45,596359.0
2025-06-13 13:20:00,20.45,20.5,20.43,20.46,606197.0,20.45,20.5,20.43,20.46,606197.0
2025-06-13 13:25:00,20.46,20.46,20.38,20.39,374025.0,20.46,20.46,20.38,20.39,374025.0
2025-06-13 13:30:00,20.38,20.43,20.38,20.39,633203.0,20.38,20.43,20.38,20.39,633203.0
2025-06-13 13:35:00,20.39,20.41,20.38,20.39,478198.0,20.39,20.41,20.38,20.39,478198.0
2025-06-13 13:40:00,20.39,20.42,20.37,20.4,616842.0,20.39,20.42,20.37,20.4,616842.0
2025-06-13 13:45:00,20.39,20.42,20.38,20.38,414612.0,20.39,20.42,20.38,20.38,414612.0
2025-06-13 13:50:00,20.39,20.42,20.38,20.39,471447.0,20.39,20.42,20.38,20.39,471447.0
2025-06-13 13:55:00,20.4,20.4,20.38,20.39,306293.0,20.4,20.4,20.38,20.39,306293.0
2025-06-13 14:00:00,20.4,20.43,20.37,20.38,817265.0,20.4,20.43,20.37,20.38,817265.0
2025-06-13 14:05:00,20.39,20.4,20.33,20.36,1440120.0,20.39,20.4,20.33,20.36,1440120.0
2025-06-13 14:10:00,20.36,20.38,20.33,20.35,598027.0,20.36,20.38,20.33,20.35,598027.0
2025-06-13 14:15:00,20.35,20.35,20.3,20.34,1282072.0,20.35,20.35,20.3,20.34,1282072.0
2025-06-13 14:20:00,20.34,20.34,20.3,20.3,456870.0,20.34,20.34,20.3,20.3,456870.0
2025-06-13 14:25:00,20.3,20.31,20.23,20.25,1519243.0,20.3,20.31,20.23,20.25,1519243.0
2025-06-13 14:30:00,20.24,20.25,20.2,20.22,1144796.0,20.24,20.25,20.2,20.22,1144796.0
2025-06-13 14:35:00,20.23,20.23,20.15,20.18,1305161.0,20.23,20.23,20.15,20.18,1305161.0
2025-06-13 14:40:00,20.18,20.18,20.13,20.17,1169630.0,20.18,20.18,20.13,20.17,1169630.0
2025-06-13 14:45:00,20.17,20.22,20.16,20.17,931759.0,20.17,20.22,20.16,20.17,931759.0
2025-06-13 14:50:00,20.18,20.19,20.16,20.18,936640.0,20.18,20.19,20.16,20.18,936640.0
2025-06-13 14:55:00,20.17,20.2,20.16,20.2,684833.0,20.17,20.2,20.16,20.2,684833.0
2025-06-13 15:00:00,20.2,20.21,20.16,20.19,715291.0,20.2,20.21,20.16,20.19,715291.0
2025-06-13 15:05:00,20.19,20.24,20.18,20.23,841271.0,20.19,20.24,20.18,20.23,841271.0
2025-06-13 15:10:00,20.24,20.28,20.22,20.25,790614.0,20.24,20.28,20.22,20.25,790614.0
2025-06-13 15:15:00,20.26,20.28,20.22,20.23,648069.0,20.26,20.28,20.22,20.23,648069.0
2025-06-13 15:20:00,20.23,20.26,20.21,20.21,616277.0,20.23,20.26,20.21,20.21,616277.0
2025-06-13 15:25:00,20.21,20.22,20.18,20.19,678382.0,20.21,20.22,20.18,20.19,678382.0
2025-06-13 15:30:00,20.19,20.23,20.17,20.18,850287.0,20.19,20.23,20.17,20.18,850287.0
2025-06-13 15:35:00,20.17,20.25,20.17,20.23,809764.0,20.17,20.25,20.17,20.23,809764.0
2025-06-13 15:40:00,20.23,20.24,20.15,20.16,1134348.0,20.23,20.24,20.15,20.16,1134348.0
2025-06-13 15:45:00,20.16,20.2,20.12,20.18,1696008.0,20.16,20.2,20.12,20.18,1696008.0
2025-06-13 15:50:00,20.18,20.19,20.15,20.16,1684548.0,20.18,20.19,20.15,20.16,1684548.0
2025-06-13 15:55:00,20.15,20.17,20.1,20.16,5185929.0,20.15,20.17,20.1,20.16,5185929.0
2025-06-16 09:30:00,20.41,20.54,20.32,20.36,4976193.0,20.41,20.54,20.32,20.36,4976193.0
2025-06-16 09:35:00,20.36,20.41,20.33,20.37,1456677.0,20.36,20.41,20.33,20.37,1456677.0
2025-06-16 09:40:00,20.37,20.42,20.3,20.4,1080322.0,20.37,20.42,20.3,20.4,1080322.0
2025-06-16 09:45:00,20.4,20.58,20.4,20.54,1773460.0,20.4,20.58,20.4,20.54,1773460.0
2025-06-16 09:50:00,20.55,20.66,20.51,20.64,2118390.0,20.55,20.66,20.51,20.64,2118390.0
2025-06-16 09:55:00,20.64,20.73,20.62,20.67,1922485.0,20.64,20.73,20.62,20.67,1922485.0
2025-06-16 10:00:00,20.68,20.74,20.64,20.69,1426586.0,20.68,20.74,20.64,20.69,1426586.0
2025-06-16 10:05:00,20.69,20.7,20.62,20.63,1213532.0,20.69,20.7,20.62,20.63,1213532.0
2025-06-16 10:10:00,20.62,20.7,20.62,20.7,807847.0,20.62,20.7,20.62,20.7,807847.0
2025-06-16 10:15:00,20.7,20.8,20.63,20.8,1905864.0,20.7,20.8,20.63,20.8,1905864.0
2025-06-16 10:20:00,20.8,20.84,20.77,20.8,1450900.0,20.8,20.84,20.77,20.8,1450900.0
2025-06-16 10:25:00,20.8,20.81,20.74,20.79,1145794.0,20.8,20.81,20.74,20.79,1145794.0
2025-06-16 10:30:00,20.79,20.81,20.76,20.8,1133001.0,20.79,20.81,20.76,20.8,1133001.0
2025-06-16 10:35:00,20.8,20.85,20.77,20.81,1189977.0,20.8,20.85,20.77,20.81,1189977.0
2025-06-16 10:40:00,20.82,20.82,20.77,20.82,1034923.0,20.82,20.82,20.77,20.82,1034923.0
2025-06-16 10:45:00,20.82,20.83,20.78,20.8,1035514.0,20.82,20.83,20.78,20.8,1035514.0
2025-06-16 10:50:00,20.8,20.85,20.78,20.8,1534747.0,20.8,20.85,20.78,20.8,1534747.0
2025-06-16 10:55:00,20.8,20.85,20.74,20.85,1107158.0,20.8,20.85,20.74,20.85,1107158.0
2025-06-16 11:00:00,20.85,20.85,20.81,20.84,880839.0,20.85,20.85,20.81,20.84,880839.0
2025-06-16 11:05:00,20.83,20.88,20.81,20.86,1494628.0,20.83,20.88,20.81,20.86,1494628.0
2025-06-16 11:10:00,20.86,20.88,20.84,20.85,881641.0,20.86,20.88,20.84,20.85,881641.0
2025-06-16 11:15:00,20.85,20.92,20.84,20.87,1583781.0,20.85,20.92,20.84,20.87,1583781.0
2025-06-16 11:20:00,20.87,20.93,20.84,20.89,1493857.0,20.87,20.93,20.84,20.89,1493857.0
2025-06-16 11:25:00,20.88,20.9,20.79,20.82,1147039.0,20.88,20.9,20.79,20.82,1147039.0
2025-06-16 11:30:00,20.82,20.83,20.8,20.82,828558.0,20.82,20.83,20.8,20.82,828558.0
2025-06-16 11:35:00,20.81,20.82,20.77,20.78,758895.0,20.81,20.82,20.77,20.78,758895.0
2025-06-16 11:40:00,20.79,20.85,20.78,20.79,955666.0,20.79,20.85,20.78,20.79,955666.0
2025-06-16 11:45:00,20.79,20.81,20.74,20.76,743708.0,20.79,20.81,20.74,20.76,743708.0
2025-06-16 11:50:00,20.77,20.79,20.74,20.77,779179.0,20.77,20.79,20.74,20.77,779179.0
2025-06-16 11:55:00,20.76,20.8,20.73,20.79,715448.0,20.76,20.8,20.73,20.79,715448.0
2025-06-16 12:00:00,20.79,20.82,20.78,20.8,566704.0,20.79,20.82,20.78,20.8,566704.0
2025-06-16 12:05:00,20.8,20.84,20.79,20.82,498408.0,20.8,20.84,20.79,20.82,498408.0
2025-06-16 12:10:00,20.82,20.87,20.81,20.86,586573.0,20.82,20.87,20.81,20.86,586573.0
2025-06-16 12:15:00,20.87,20.88,20.86,20.88,366905.0,20.87,20.88,20.86,20.88,366905.0
2025-06-16 12:20:00,20.88,20.9,20.87,20.89,537084.0,20.88,20.9,20.87,20.89,537084.0
2025-06-16 12:25:00,20.89,20.9,20.87,20.88,372178.0,20.89,20.9,20.87,20.88,372178.0
2025-06-16 12:30:00,20.88,20.88,20.85,20.86,309337.0,20.88,20.88,20.85,20.86,309337.0
2025-06-16 12:35:00,20.86,20.87,20.85,20.86,439113.0,20.86,20.87,20.85,20.86,439113.0
2025-06-16 12:40:00,20.86,20.86,20.77,20.78,918050.0,20.86,20.86,20.77,20.78,918050.0
2025-06-16 12:45:00,20.78,20.84,20.77,20.82,542394.0,20.78,20.84,20.77,20.82,542394.0
2025-06-16 12:50:00,20.82,20.9,20.81,20.89,524003.0,20.82,20.9,20.81,20.89,524003.0
2025-06-16 12:55:00,20.89,20.89,20.84,20.85,449029.0,20.89,20.89,20.84,20.85,449029.0
2025-06-16 13:00:00,20.85,20.86,20.83,20.85,382644.0,20.85,20.86,20.83,20.85,382644.0
2025-06-16 13:05:00,20.85,20.87,20.84,20.86,448585.0,20.85,20.87,20.84,20.86,448585.0
2025-06-16 13:10:00,20.87,20.89,20.84,20.85,483317.0,20.87,20.89,20.84,20.85,483317.0
2025-06-16 13:15:00,20.85,20.85,20.81,20.82,512772.0,20.85,20.85,20.81,20.82,512772.0
2025-06-16 13:20:00,20.82,20.83,20.77,20.82,808944.0,20.82,20.83,20.77,20.82,808944.0
2025-06-16 13:25:00,20.82,20.85,20.81,20.83,619950.0,20.82,20.85,20.81,20.83,619950.0
2025-06-16 13:30:00,20.83,20.84,20.81,20.84,351037.0,20.83,20.84,20.81,20.84,351037.0
2025-06-16 13:35:00,20.84,20.84,20.79,20.8,304529.0,20.84,20.84,20.79,20.8,304529.0
2025-06-16 13:40:00,20.8,20.83,20.8,20.82,330937.0,20.8,20.83,20.8,20.82,330937.0
2025-06-16 13:45:00,20.82,20.85,20.79,20.84,1064162.0,20.82,20.85,20.79,20.84,1064162.0
2025-06-16 13:50:00,20.84,20.84,20.81,20.82,421656.0,20.84,20.84,20.81,20.82,421656.0
2025-06-16 13:55:00,20.81,20.82,20.79,20.8,356175.0,20.81,20.82,20.79,20.8,356175.0
2025-06-16 14:00:00,20.81,20.83,20.79,20.79,299802.0,20.81,20.83,20.79,20.79,299802.0
2025-06-16 14:05:00,20.8,20.82,20.79,20.8,587222.0,20.8,20.82,20.79,20.8,587222.0
2025-06-16 14:10:00,20.8,20.81,20.75,20.76,752597.0,20.8,20.81,20.75,20.76,752597.0
2025-06-16 14:15:00,20.76,20.78,20.73,20.75,787950.0,20.76,20.78,20.73,20.75,787950.0
2025-06-16 14:20:00,20.75,20.77,20.72,20.77,821993.0,20.75,20.77,20.72,20.77,821993.0
2025-06-16 14:25:00,20.77,20.78,20.74,20.74,641315.0,20.77,20.78,20.74,20.74,641315.0
2025-06-16 14:30:00,20.75,20.75,20.7,20.71,738580.0,20.75,20.75,20.7,20.71,738580.0
2025-06-16 14:35:00,20.71,20.74,20.7,20.72,530006.0,20.71,20.74,20.7,20.72,530006.0
2025-06-16 14:40:00,20.73,20.74,20.72,20.72,393954.0,20.73,20.74,20.72,20.72,393954.0
2025-06-16 14:45:00,20.73,20.73,20.67,20.68,607366.0,20.73,20.73,20.67,20.68,607366.0
2025-06-16 14:50:00,20.67,20.72,20.66,20.71,720191.0,20.67,20.72,20.66,20.71,720191.0
2025-06-16 14:55:00,20.71,20.73,20.69,20.69,563652.0,20.71,20.73,20.69,20.69,563652.0
2025-06-16 15:00:00,20.69,20.71,20.68,20.69,512943.0,20.69,20.71,20.68,20.69,512943.0
2025-06-16 15:05:00,20.69,20.72,20.68,20.71,410066.0,20.69,20.72,20.68,20.71,410066.0
2025-06-16 15:10:00,20.71,20.72,20.69,20.7,586927.0,20.71,20.72,20.69,20.7,586927.0
2025-06-16 15:15:00,20.7,20.73,20.69,20.72,709283.0,20.7,20.73,20.69,20.72,709283.0
2025-06-16 15:20:00,20.71,20.77,20.71,20.75,791134.0,20.71,20.77,20.71,20.75,791134.0
2025-06-16 15:25:00,20.75,20.78,20.74,20.75,565123.0,20.75,20.78,20.74,20.75,565123.0
2025-06-16 15:30:00,20.75,20.76,20.68,20.69,661236.0,20.75,20.76,20.68,20.69,661236.0
2025-06-16 15:35:00,20.69,20.7,20.66,20.66,694150.0,20.69,20.7,20.66,20.66,694150.0
2025-06-16 15:40:00,20.66,20.7,20.66,20.7,556741.0,20.66,20.7,20.66,20.7,556741.0
2025-06-16 15:45:00,20.7,20.73,20.69,20.71,615500.0,20.7,20.73,20.69,20.71,615500.0
2025-06-16 15:50:00,20.71,20.76,20.7,20.73,1383543.0,20.71,20.76,20.7,20.73,1383543.0
2025-06-16 15:55:00,20.73,20.75,20.69,20.73,3830703.0,20.73,20.75,20.69,20.73,3830703.0
2025-06-17 09:30:00,20.63,20.86,20.62,20.83,1842043.0,20.63,20.86,20.62,20.83,1842043.0
2025-06-17 09:35:00,20.84,20.93,20.79,20.91,1779819.0,20.84,20.93,20.79,20.91,1779819.0
2025-06-17 09:40:00,20.91,21.1,20.89,20.99,3869753.0,20.91,21.1,20.89,20.99,3869753.0
2025-06-17 09:45:00,21.0,21.05,20.95,20.96,1213256.0,21.0,21.05,20.95,20.96,1213256.0
2025-06-17 09:50:00,20.95,20.97,20.9,20.91,682306.0,20.95,20.97,20.9,20.91,682306.0
2025-06-17 09:55:00,20.9,20.93,20.86,20.92,1000284.0,20.9,20.93,20.86,20.92,1000284.0
2025-06-17 10:00:00,20.92,20.98,20.91,20.91,897665.0,20.92,20.98,20.91,20.91,897665.0
2025-06-17 10:05:00,20.92,21.02,20.9,20.98,946649.0,20.92,21.02,20.9,20.98,946649.0
2025-06-17 10:10:00,20.98,21.05,20.98,21.04,1015660.0,20.98,21.05,20.98,21.04,1015660.0
2025-06-17 10:15:00,21.04,21.08,21.01,21.04,1201130.0,21.04,21.08,21.01,21.04,1201130.0
2025-06-17 10:20:00,21.03,21.05,20.97,20.97,994707.0,21.03,21.05,20.97,20.97,994707.0
2025-06-17 10:25:00,20.98,20.99,20.94,20.96,754128.0,20.98,20.99,20.94,20.96,754128.0
2025-06-17 10:30:00,20.96,21.02,20.95,20.96,719637.0,20.96,21.02,20.95,20.96,719637.0
2025-06-17 10:35:00,20.96,21.0,20.95,20.96,699485.0,20.96,21.0,20.95,20.96,699485.0
2025-06-17 10:40:00,20.96,20.98,20.93,20.95,897453.0,20.96,20.98,20.93,20.95,897453.0
2025-06-17 10:45:00,20.96,20.98,20.93,20.94,868752.0,20.96,20.98,20.93,20.94,868752.0
2025-06-17 10:50:00,20.94,20.97,20.91,20.96,1076292.0,20.94,20.97,20.91,20.96,1076292.0
2025-06-17 10:55:00,20.96,20.97,20.86,20.87,863995.0,20.96,20.97,20.86,20.87,863995.0
2025-06-17 11:00:00,20.88,20.92,20.86,20.87,576851.0,20.88,20.92,20.86,20.87,576851.0
2025-06-17 11:05:00,20.86,20.87,20.81,20.86,1327453.0,20.86,20.87,20.81,20.86,1327453.0
2025-06-17 11:10:00,20.86,20.9,20.85,20.89,749191.0,20.86,20.9,20.85,20.89,749191.0
2025-06-17 11:15:00,20.89,20.9,20.83,20.86,717755.0,20.89,20.9,20.83,20.86,717755.0
2025-06-17 11:20:00,20.85,20.89,20.83,20.86,699348.0,20.85,20.89,20.83,20.86,699348.0
2025-06-17 11:25:00,20.87,20.87,20.83,20.87,586244.0,20.87,20.87,20.83,20.87,586244.0
2025-06-17 11:30:00,20.86,20.89,20.82,20.88,593098.0,20.86,20.89,20.82,20.88,593098.0
2025-06-17 11:35:00,20.88,20.96,20.87,20.92,790358.0,20.88,20.96,20.87,20.92,790358.0
2025-06-17 11:40:00,20.93,20.96,20.92,20.95,447185.0,20.93,20.96,20.92,20.95,447185.0
2025-06-17 11:45:00,20.96,20.97,20.9,20.91,585427.0,20.96,20.97,20.9,20.91,585427.0
2025-06-17 11:50:00,20.91,20.95,20.9,20.93,429499.0,20.91,20.95,20.9,20.93,429499.0
2025-06-17 11:55:00,20.93,20.93,20.89,20.91,390601.0,20.93,20.93,20.89,20.91,390601.0
2025-06-17 12:00:00,20.9,21.0,20.9,20.98,1701958.0,20.9,21.0,20.9,20.98,1701958.0
2025-06-17 12:05:00,20.98,21.01,20.96,20.97,664926.0,20.98,21.01,20.96,20.97,664926.0
2025-06-17 12:10:00,20.97,21.04,20.97,21.04,449310.0,20.97,21.04,20.97,21.04,449310.0
2025-06-17 12:15:00,21.04,21.05,21.01,21.04,349675.0,21.04,21.05,21.01,21.04,349675.0
2025-06-17 12:20:00,21.05,21.14,21.04,21.07,1230677.0,21.05,21.14,21.04,21.07,1230677.0
2025-06-17 12:25:00,21.07,21.14,21.06,21.12,560999.0,21.07,21.14,21.06,21.12,560999.0
2025-06-17 12:30:00,21.12,21.19,21.1,21.18,802322.0,21.12,21.19,21.1,21.18,802322.0
2025-06-17 12:35:00,21.19,21.21,21.12,21.14,805007.0,21.19,21.21,21.12,21.14,805007.0
2025-06-17 12:40:00,21.14,21.17,21.12,21.13,702193.0,21.14,21.17,21.12,21.13,702193.0
2025-06-17 12:45:00,21.13,21.19,21.12,21.14,699757.0,21.13,21.19,21.12,21.14,699757.0
2025-06-17 12:50:00,21.14,21.19,21.13,21.18,957617.0,21.14,21.19,21.13,21.18,957617.0
2025-06-17 12:55:00,21.17,21.18,21.09,21.11,733999.0,21.17,21.18,21.09,21.11,733999.0
2025-06-17 13:00:00,21.11,21.18,21.07,21.16,888875.0,21.11,21.18,21.07,21.16,888875.0
2025-06-17 13:05:00,21.16,21.19,21.11,21.18,701220.0,21.16,21.19,21.11,21.18,701220.0
2025-06-17 13:10:00,21.19,21.22,21.17,21.22,505091.0,21.19,21.22,21.17,21.22,505091.0
2025-06-17 13:15:00,21.21,21.23,21.2,21.22,720595.0,21.21,21.23,21.2,21.22,720595.0
2025-06-17 13:20:00,21.21,21.31,21.2,21.29,1352147.0,21.21,21.31,21.2,21.29,1352147.0
2025-06-17 13:25:00,21.28,21.28,21.22,21.27,957611.0,21.28,21.28,21.22,21.27,957611.0
2025-06-17 13:30:00,21.27,21.43,21.23,21.43,1856726.0,21.27,21.43,21.23,21.43,1856726.0
2025-06-17 13:35:00,21.43,21.45,21.39,21.45,1450585.0,21.43,21.45,21.39,21.45,1450585.0
2025-06-17 13:40:00,21.45,21.48,21.36,21.36,1264958.0,21.45,21.48,21.36,21.36,1264958.0
2025-06-17 13:45:00,21.36,21.37,21.16,21.19,1226219.0,21.36,21.37,21.16,21.19,1226219.0
2025-06-17 13:50:00,21.19,21.22,21.15,21.18,1007656.0,21.19,21.22,21.15,21.18,1007656.0
2025-06-17 13:55:00,21.19,21.23,21.14,21.14,786249.0,21.19,21.23,21.14,21.14,786249.0
2025-06-17 14:00:00,21.14,21.15,21.05,21.07,803846.0,21.14,21.15,21.05,21.07,803846.0
2025-06-17 14:05:00,21.07,21.1,21.02,21.03,1026384.0,21.07,21.1,21.02,21.03,1026384.0
2025-06-17 14:10:00,21.04,21.07,21.02,21.03,771643.0,21.04,21.07,21.02,21.03,771643.0
2025-06-17 14:15:00,21.03,21.05,20.96,20.98,1013077.0,21.03,21.05,20.96,20.98,1013077.0
2025-06-17 14:20:00,20.97,20.98,20.91,20.91,845526.0,20.97,20.98,20.91,20.91,845526.0
2025-06-17 14:25:00,20.92,20.93,20.88,20.88,1475719.0,20.92,20.93,20.88,20.88,1475719.0
2025-06-17 14:30:00,20.89,20.94,20.88,20.94,809732.0,20.89,20.94,20.88,20.94,809732.0
2025-06-17 14:35:00,20.94,20.95,20.87,20.88,1628956.0,20.94,20.95,20.87,20.88,1628956.0
2025-06-17 14:40:00,20.88,20.9,20.83,20.88,1476091.0,20.88,20.9,20.83,20.88,1476091.0
2025-06-17 14:45:00,20.88,20.89,20.85,20.87,707434.0,20.88,20.89,20.85,20.87,707434.0
2025-06-17 14:50:00,20.87,20.88,20.83,20.85,581366.0,20.87,20.88,20.83,20.85,581366.0
2025-06-17 14:55:00,20.85,20.91,20.84,20.91,768536.0,20.85,20.91,20.84,20.91,768536.0
2025-06-17 15:00:00,20.91,20.93,20.87,20.89,859614.0,20.91,20.93,20.87,20.89,859614.0
2025-06-17 15:05:00,20.89,20.89,20.82,20.84,699198.0,20.89,20.89,20.82,20.84,699198.0
2025-06-17 15:10:00,20.84,20.84,20.79,20.8,1353585.0,20.84,20.84,20.79,20.8,1353585.0
2025-06-17 15:15:00,20.8,20.83,20.79,20.8,513461.0,20.8,20.83,20.79,20.8,513461.0
2025-06-17 15:20:00,20.79,20.85,20.79,20.84,604345.0,20.79,20.85,20.79,20.84,604345.0
2025-06-17 15:25:00,20.85,20.86,20.81,20.81,714364.0,20.85,20.86,20.81,20.81,714364.0
2025-06-17 15:30:00,20.82,20.85,20.81,20.85,909378.0,20.82,20.85,20.81,20.85,909378.0
2025-06-17 15:35:00,20.85,20.87,20.82,20.84,633138.0,20.85,20.87,20.82,20.84,633138.0
2025-06-17 15:40:00,20.83,20.86,20.83,20.85,662030.0,20.83,20.86,20.83,20.85,662030.0
2025-06-17 15:45:00,20.85,20.87,20.84,20.87,707268.0,20.85,20.87,20.84,20.87,707268.0
2025-06-17 15:50:00,20.86,20.9,20.82,20.89,1594013.0,20.86,20.9,20.82,20.89,1594013.0
2025-06-17 15:55:00,20.89,20.89,20.77,20.79,3445120.0,20.89,20.89,20.77,20.79,3445120.0
2025-06-18 09:30:00,20.8,20.81,20.66,20.76,3108228.0,20.8,20.81,20.66,20.76,3108228.0
2025-06-18 09:35:00,20.76,20.86,20.75,20.84,1228425.0,20.76,20.86,20.75,20.84,1228425.0
2025-06-18 09:40:00,20.84,20.97,20.83,20.85,1333092.0,20.84,20.97,20.83,20.85,1333092.0
2025-06-18 09:45:00,20.85,20.94,20.81,20.88,1275362.0,20.85,20.94,20.81,20.88,1275362.0
2025-06-18 09:50:00,20.89,21.03,20.85,21.02,2109832.0,20.89,21.03,20.85,21.02,2109832.0
2025-06-18 09:55:00,21.03,21.22,21.01,21.14,3466264.0,21.03,21.22,21.01,21.14,3466264.0
2025-06-18 10:00:00,21.14,21.16,21.1,21.12,1179396.0,21.14,21.16,21.1,21.12,1179396.0
2025-06-18 10:05:00,21.12,21.25,21.11,21.19,1345041.0,21.12,21.25,21.11,21.19,1345041.0
2025-06-18 10:10:00,21.19,21.22,21.15,21.19,961932.0,21.19,21.22,21.15,21.19,961932.0
2025-06-18 10:15:00,21.19,21.22,21.17,21.19,671233.0,21.19,21.22,21.17,21.19,671233.0
2025-06-18 10:20:00,21.18,21.2,21.13,21.19,839537.0,21.18,21.2,21.13,21.19,839537.0
2025-06-18 10:25:00,21.19,21.22,21.17,21.21,759435.0,21.19,21.22,21.17,21.21,759435.0
2025-06-18 10:30:00,21.21,21.27,21.19,21.27,964229.0,21.21,21.27,21.19,21.27,964229.0
2025-06-18 10:35:00,21.27,21.36,21.25,21.33,2028022.0,21.27,21.36,21.25,21.33,2028022.0
2025-06-18 10:40:00,21.32,21.33,21.25,21.26,1100827.0,21.32,21.33,21.25,21.26,1100827.0
2025-06-18 10:45:00,21.26,21.29,21.25,21.26,940238.0,21.26,21.29,21.25,21.26,940238.0
2025-06-18 10:50:00,21.26,21.32,21.25,21.27,1077240.0,21.26,21.32,21.25,21.27,1077240.0
2025-06-18 10:55:00,21.27,21.27,21.2,21.23,1593319.0,21.27,21.27,21.2,21.23,1593319.0
2025-06-18 11:00:00,21.23,21.28,21.23,21.27,817791.0,21.23,21.28,21.23,21.27,817791.0
2025-06-18 11:05:00,21.26,21.29,21.23,21.26,666026.0,21.26,21.29,21.23,21.26,666026.0
2025-06-18 11:10:00,21.26,21.32,21.25,21.3,762796.0,21.26,21.32,21.25,21.3,762796.0
2025-06-18 11:15:00,21.3,21.3,21.26,21.28,506023.0,21.3,21.3,21.26,21.28,506023.0
2025-06-18 11:20:00,21.28,21.32,21.25,21.28,1056357.0,21.28,21.32,21.25,21.28,1056357.0
2025-06-18 11:25:00,21.28,21.31,21.25,21.28,685798.0,21.28,21.31,21.25,21.28,685798.0
2025-06-18 11:30:00,21.28,21.4,21.28,21.38,2204686.0,21.28,21.4,21.28,21.38,2204686.0
2025-06-18 11:35:00,21.39,21.42,21.36,21.39,1610433.0,21.39,21.42,21.36,21.39,1610433.0
2025-06-18 11:40:00,21.39,21.45,21.37,21.45,1106213.0,21.39,21.45,21.37,21.45,1106213.0
2025-06-18 11:45:00,21.45,21.55,21.44,21.5,1862137.0,21.45,21.55,21.44,21.5,1862137.0
2025-06-18 11:50:00,21.5,21.51,21.47,21.48,1170677.0,21.5,21.51,21.47,21.48,1170677.0
2025-06-18 11:55:00,21.49,21.51,21.42,21.43,1215412.0,21.49,21.51,21.42,21.43,1215412.0
2025-06-18 12:00:00,21.43,21.57,21.39,21.57,1461533.0,21.43,21.57,21.39,21.57,1461533.0
2025-06-18 12:05:00,21.57,21.6,21.54,21.59,1098279.0,21.57,21.6,21.54,21.59,1098279.0
2025-06-18 12:10:00,21.6,21.6,21.57,21.58,651986.0,21.6,21.6,21.57,21.58,651986.0
2025-06-18 12:15:00,21.59,21.6,21.53,21.54,882076.0,21.59,21.6,21.53,21.54,882076.0
2025-06-18 12:20:00,21.54,21.58,21.51,21.52,642813.0,21.54,21.58,21.51,21.52,642813.0
2025-06-18 12:25:00,21.52,21.54,21.51,21.54,490380.0,21.52,21.54,21.51,21.54,490380.0
2025-06-18 12:30:00,21.54,21.54,21.47,21.49,861240.0,21.54,21.54,21.47,21.49,861240.0
2025-06-18 12:35:00,21.48,21.5,21.46,21.49,439472.0,21.48,21.5,21.46,21.49,439472.0
2025-06-18 12:40:00,21.49,21.53,21.45,21.53,557116.0,21.49,21.53,21.45,21.53,557116.0
2025-06-18 12:45:00,21.53,21.53,21.47,21.5,497776.0,21.53,21.53,21.47,21.5,497776.0
2025-06-18 12:50:00,21.5,21.53,21.49,21.51,525234.0,21.5,21.53,21.49,21.51,525234.0
2025-06-18 12:55:00,21.51,21.55,21.5,21.52,1002751.0,21.51,21.55,21.5,21.52,1002751.0
2025-06-18 13:00:00,21.52,21.55,21.5,21.54,594226.0,21.52,21.55,21.5,21.54,594226.0
2025-06-18 13:05:00,21.55,21.55,21.52,21.54,585271.0,21.55,21.55,21.52,21.54,585271.0
2025-06-18 13:10:00,21.54,21.54,21.44,21.46,620916.0,21.54,21.54,21.44,21.46,620916.0
2025-06-18 13:15:00,21.46,21.47,21.44,21.47,445807.0,21.46,21.47,21.44,21.47,445807.0
2025-06-18 13:20:00,21.46,21.47,21.36,21.38,670183.0,21.46,21.47,21.36,21.38,670183.0
2025-06-18 13:25:00,21.38,21.39,21.33,21.35,574558.0,21.38,21.39,21.33,21.35,574558.0
2025-06-18 13:30:00,21.34,21.36,21.29,21.31,771472.0,21.34,21.36,21.29,21.31,771472.0
2025-06-18 13:35:00,21.3,21.31,21.25,21.26,888480.0,21.3,21.31,21.25,21.26,888480.0
2025-06-18 13:40:00,21.26,21.3,21.24,21.3,748368.0,21.26,21.3,21.24,21.3,748368.0
2025-06-18 13:45:00,21.3,21.34,21.29,21.31,558410.0,21.3,21.34,21.29,21.31,558410.0
2025-06-18 13:50:00,21.32,21.39,21.31,21.37,797745.0,21.32,21.39,21.31,21.37,797745.0
2025-06-18 13:55:00,21.37,21.4,21.36,21.38,444324.0,21.37,21.4,21.36,21.38,444324.0
2025-06-18 14:00:00,21.39,21.54,21.38,21.39,1383212.0,21.39,21.54,21.38,21.39,1383212.0
2025-06-18 14:05:00,21.39,21.44,21.39,21.4,986161.0,21.39,21.44,21.39,21.4,986161.0
2025-06-18 14:10:00,21.39,21.42,21.36,21.4,644627.0,21.39,21.42,21.36,21.4,644627.0
2025-06-18 14:15:00,21.4,21.44,21.37,21.38,634321.0,21.4,21.44,21.37,21.38,634321.0
2025-06-18 14:20:00,21.38,21.41,21.34,21.36,589664.0,21.38,21.41,21.34,21.36,589664.0
2025-06-18 14:25:00,21.36,21.4,21.35,21.38,571297.0,21.36,21.4,21.35,21.38,571297.0
2025-06-18 14:30:00,21.38,21.44,21.35,21.43,598767.0,21.38,21.44,21.35,21.43,598767.0
2025-06-18 14:35:00,21.43,21.43,21.36,21.41,695685.0,21.43,21.43,21.36,21.41,695685.0
2025-06-18 14:40:00,21.42,21.5,21.4,21.48,605552.0,21.42,21.5,21.4,21.48,605552.0
2025-06-18 14:45:00,21.48,21.51,21.44,21.47,740906.0,21.48,21.51,21.44,21.47,740906.0
2025-06-18 14:50:00,21.48,21.48,21.34,21.37,809868.0,21.48,21.48,21.34,21.37,809868.0
2025-06-18 14:55:00,21.37,21.38,21.27,21.28,1001327.0,21.37,21.38,21.27,21.28,1001327.0
2025-06-18 15:00:00,21.29,21.36,21.24,21.35,1284225.0,21.29,21.36,21.24,21.35,1284225.0
2025-06-18 15:05:00,21.36,21.4,21.33,21.35,719087.0,21.36,21.4,21.33,21.35,719087.0
2025-06-18 15:10:00,21.35,21.42,21.31,21.39,807430.0,21.35,21.42,21.31,21.39,807430.0
2025-06-18 15:15:00,21.4,21.41,21.36,21.39,745720.0,21.4,21.41,21.36,21.39,745720.0
2025-06-18 15:20:00,21.39,21.45,21.38,21.43,755919.0,21.39,21.45,21.38,21.43,755919.0
2025-06-18 15:25:00,21.43,21.44,21.29,21.3,673185.0,21.43,21.44,21.29,21.3,673185.0
2025-06-18 15:30:00,21.3,21.4,21.28,21.38,722071.0,21.3,21.4,21.28,21.38,722071.0
2025-06-18 15:35:00,21.39,21.42,21.36,21.39,592183.0,21.39,21.42,21.36,21.39,592183.0
2025-06-18 15:40:00,21.4,21.43,21.38,21.43,931321.0,21.4,21.43,21.38,21.43,931321.0
2025-06-18 15:45:00,21.43,21.43,21.39,21.43,882068.0,21.43,21.43,21.39,21.43,882068.0
2025-06-18 15:50:00,21.42,21.48,21.4,21.48,2265322.0,21.42,21.48,21.4,21.48,2265322.0
2025-06-18 15:55:00,21.48,21.52,21.45,21.48,5180722.0,21.48,21.52,21.45,21.48,5180722.0
2025-06-20 09:30:00,21.71,21.87,21.6,21.75,6983304.0,21.71,21.87,21.6,21.75,6983304.0
2025-06-20 09:35:00,21.75,21.84,21.71,21.79,1346015.0,21.75,21.84,21.71,21.79,1346015.0
2025-06-20 09:40:00,21.79,21.8,21.71,21.73,1235368.0,21.79,21.8,21.71,21.73,1235368.0
2025-06-20 09:45:00,21.73,21.82,21.71,21.75,1005060.0,21.73,21.82,21.71,21.75,1005060.0
2025-06-20 09:50:00,21.75,21.82,21.67,21.8,1296400.0,21.75,21.82,21.67,21.8,1296400.0
2025-06-20 09:55:00,21.8,21.89,21.78,21.8,1190758.0,21.8,21.89,21.78,21.8,1190758.0
2025-06-20 10:00:00,21.8,21.83,21.73,21.76,1383994.0,21.8,21.83,21.73,21.76,1383994.0
2025-06-20 10:05:00,21.76,21.82,21.68,21.69,1188182.0,21.76,21.82,21.68,21.69,1188182.0
2025-06-20 10:10:00,21.69,21.7,21.62,21.66,994580.0,21.69,21.7,21.62,21.66,994580.0
2025-06-20 10:15:00,21.66,21.67,21.49,21.53,1688573.0,21.66,21.67,21.49,21.53,1688573.0
2025-06-20 10:20:00,21.53,21.53,21.35,21.36,1528635.0,21.53,21.53,21.35,21.36,1528635.0
2025-06-20 10:25:00,21.35,21.4,21.31,21.4,1325959.0,21.35,21.4,21.31,21.4,1325959.0
2025-06-20 10:30:00,21.39,21.4,21.34,21.37,987046.0,21.39,21.4,21.34,21.37,987046.0
2025-06-20 10:35:00,21.37,21.41,21.34,21.39,940440.0,21.37,21.41,21.34,21.39,940440.0
2025-06-20 10:40:00,21.4,21.42,21.2,21.21,2209325.0,21.4,21.42,21.2,21.21,2209325.0
2025-06-20 10:45:00,21.21,21.21,21.02,21.05,1706503.0,21.21,21.21,21.02,21.05,1706503.0
2025-06-20 10:50:00,21.04,21.05,20.92,20.95,3106607.0,21.04,21.05,20.92,20.95,3106607.0
2025-06-20 10:55:00,20.95,21.0,20.92,20.94,1400731.0,20.95,21.0,20.92,20.94,1400731.0
2025-06-20 11:00:00,20.95,20.98,20.88,20.95,1313036.0,20.95,20.98,20.88,20.95,1313036.0
2025-06-20 11:05:00,20.95,21.0,20.94,20.98,1022633.0,20.95,21.0,20.94,20.98,1022633.0
2025-06-20 11:10:00,20.98,21.1,20.98,21.09,1331171.0,20.98,21.1,20.98,21.09,1331171.0
2025-06-20 11:15:00,21.09,21.14,21.08,21.14,980867.0,21.09,21.14,21.08,21.14,980867.0
2025-06-20 11:20:00,21.14,21.14,21.07,21.1,885364.0,21.14,21.14,21.07,21.1,885364.0
2025-06-20 11:25:00,21.11,21.18,21.1,21.16,875207.0,21.11,21.18,21.1,21.16,875207.0
2025-06-20 11:30:00,21.17,21.25,21.16,21.23,1204129.0,21.17,21.25,21.16,21.23,1204129.0
2025-06-20 11:35:00,21.23,21.33,21.22,21.32,1129735.0,21.23,21.33,21.22,21.32,1129735.0
2025-06-20 11:40:00,21.32,21.33,21.26,21.29,924800.0,21.32,21.33,21.26,21.29,924800.0
2025-06-20 11:45:00,21.3,21.31,21.23,21.26,801198.0,21.3,21.31,21.23,21.26,801198.0
2025-06-20 11:50:00,21.26,21.26,21.17,21.17,864516.0,21.26,21.26,21.17,21.17,864516.0
2025-06-20 11:55:00,21.18,21.19,21.14,21.14,563385.0,21.18,21.19,21.14,21.14,563385.0
2025-06-20 12:00:00,21.14,21.19,21.14,21.17,510802.0,21.14,21.19,21.14,21.17,510802.0
2025-06-20 12:05:00,21.17,21.24,21.16,21.23,588555.0,21.17,21.24,21.16,21.23,588555.0
2025-06-20 12:10:00,21.23,21.27,21.19,21.21,689852.0,21.23,21.27,21.19,21.21,689852.0
2025-06-20 12:15:00,21.21,21.23,21.19,21.22,622311.0,21.21,21.23,21.19,21.22,622311.0
2025-06-20 12:20:00,21.21,21.22,21.1,21.16,883711.0,21.21,21.22,21.1,21.16,883711.0
2025-06-20 12:25:00,21.16,21.18,21.12,21.17,564802.0,21.16,21.18,21.12,21.17,564802.0
2025-06-20 12:30:00,21.18,21.2,21.17,21.18,527790.0,21.18,21.2,21.17,21.18,527790.0
2025-06-20 12:35:00,21.18,21.2,21.16,21.18,619234.0,21.18,21.2,21.16,21.18,619234.0
2025-06-20 12:40:00,21.17,21.2,21.14,21.18,526524.0,21.17,21.2,21.14,21.18,526524.0
2025-06-20 12:45:00,21.17,21.19,21.13,21.14,1336382.0,21.17,21.19,21.13,21.14,1336382.0
2025-06-20 12:50:00,21.14,21.16,21.12,21.14,500531.0,21.14,21.16,21.12,21.14,500531.0
2025-06-20 12:55:00,21.14,21.18,21.12,21.14,722271.0,21.14,21.18,21.12,21.14,722271.0
2025-06-20 13:00:00,21.14,21.2,21.13,21.15,505955.0,21.14,21.2,21.13,21.15,505955.0
2025-06-20 13:05:00,21.15,21.17,21.13,21.17,531976.0,21.15,21.17,21.13,21.17,531976.0
2025-06-20 13:10:00,21.17,21.24,21.15,21.23,572501.0,21.17,21.24,21.15,21.23,572501.0
2025-06-20 13:15:00,21.23,21.26,21.18,21.2,930012.0,21.23,21.26,21.18,21.2,930012.0
2025-06-20 13:20:00,21.19,21.2,21.15,21.17,667460.0,21.19,21.2,21.15,21.17,667460.0
2025-06-20 13:25:00,21.17,21.19,21.13,21.14,563651.0,21.17,21.19,21.13,21.14,563651.0
2025-06-20 13:30:00,21.14,21.15,21.09,21.13,650187.0,21.14,21.15,21.09,21.13,650187.0
2025-06-20 13:35:00,21.14,21.16,21.08,21.13,614896.0,21.14,21.16,21.08,21.13,614896.0
2025-06-20 13:40:00,21.13,21.19,21.12,21.17,548624.0,21.13,21.19,21.12,21.17,548624.0
2025-06-20 13:45:00,21.16,21.18,21.14,21.17,354382.0,21.16,21.18,21.14,21.17,354382.0
2025-06-20 13:50:00,21.17,21.2,21.16,21.19,242376.0,21.17,21.2,21.16,21.19,242376.0
2025-06-20 13:55:00,21.19,21.22,21.18,21.22,256849.0,21.19,21.22,21.18,21.22,256849.0
2025-06-20 14:00:00,21.21,21.22,21.2,21.22,351122.0,21.21,21.22,21.2,21.22,351122.0
2025-06-20 14:05:00,21.21,21.22,21.19,21.21,461897.0,21.21,21.22,21.19,21.21,461897.0
2025-06-20 14:10:00,21.21,21.22,21.19,21.21,232162.0,21.21,21.22,21.19,21.21,232162.0
2025-06-20 14:15:00,21.21,21.29,21.2,21.28,581516.0,21.21,21.29,21.2,21.28,581516.0
2025-06-20 14:20:00,21.28,21.29,21.26,21.28,394127.0,21.28,21.29,21.26,21.28,394127.0
2025-06-20 14:25:00,21.29,21.29,21.24,21.25,681334.0,21.29,21.29,21.24,21.25,681334.0
2025-06-20 14:30:00,21.25,21.28,21.24,21.27,547540.0,21.25,21.28,21.24,21.27,547540.0
2025-06-20 14:35:00,21.27,21.28,21.23,21.23,594241.0,21.27,21.28,21.23,21.23,594241.0
2025-06-20 14:40:00,21.23,21.25,21.21,21.24,609908.0,21.23,21.25,21.21,21.24,609908.0
2025-06-20 14:45:00,21.25,21.27,21.23,21.24,554240.0,21.25,21.27,21.23,21.24,554240.0
2025-06-20 14:50:00,21.25,21.27,21.23,21.26,765966.0,21.25,21.27,21.23,21.26,765966.0
2025-06-20 14:55:00,21.26,21.27,21.19,21.21,574766.0,21.26,21.27,21.19,21.21,574766.0
2025-06-20 15:00:00,21.21,21.21,21.15,21.17,639681.0,21.21,21.21,21.15,21.17,639681.0
2025-06-20 15:05:00,21.17,21.18,21.14,21.17,707026.0,21.17,21.18,21.14,21.17,707026.0
2025-06-20 15:10:00,21.17,21.18,21.14,21.16,636576.0,21.17,21.18,21.14,21.16,636576.0
2025-06-20 15:15:00,21.16,21.19,21.15,21.19,642518.0,21.16,21.19,21.15,21.19,642518.0
2025-06-20 15:20:00,21.19,21.2,21.18,21.19,663532.0,21.19,21.2,21.18,21.19,663532.0
2025-06-20 15:25:00,21.18,21.19,21.12,21.12,750554.0,21.18,21.19,21.12,21.12,750554.0
2025-06-20 15:30:00,21.12,21.16,21.1,21.12,825471.0,21.12,21.16,21.1,21.12,825471.0
2025-06-20 15:35:00,21.11,21.15,21.1,21.12,746681.0,21.11,21.15,21.1,21.12,746681.0
2025-06-20 15:40:00,21.12,21.14,21.09,21.12,645330.0,21.12,21.14,21.09,21.12,645330.0
2025-06-20 15:45:00,21.12,21.12,21.06,21.07,957636.0,21.12,21.12,21.06,21.07,957636.0
2025-06-20 15:50:00,21.07,21.15,21.06,21.1,1766663.0,21.07,21.15,21.06,21.1,1766663.0
2025-06-20 15:55:00,21.11,21.12,21.03,21.07,4626233.0,21.11,21.12,21.03,21.07,4626233.0